1580774400000|2020-02-04 00:00:00|12998|12996.2|12992.2|12990.5|12998.1|12996.4|12991.7|12990|307
1580774700000|2020-02-04 00:05:00|12992.3|12990.6|12991.1|12990.2|12992.3|12990.7|12990.1|12988.5|269
1580775000000|2020-02-04 00:10:00|12991|12990.1|12990.7|12989.8|12992.2|12990.6|12990.4|12989.5|172
1580775300000|2020-02-04 00:15:00|12990.9|12990|12990.6|12988.9|12991.3|12990.2|12989.8|12988.5|149
1580775600000|2020-02-04 00:20:00|12990.7|12989|12990.4|12988.7|12992.5|12991.6|12989.8|12988.6|274
1580775900000|2020-02-04 00:25:00|12990.3|12988.6|12989.7|12988|12991.4|12990|12989.2|12987.6|197
1580776200000|2020-02-04 00:30:00|12990.1|12988.4|12994.5|12992.8|12994.6|12993|12988.7|12987.4|409
1580776500000|2020-02-04 00:35:00|12994.6|12992.9|12993.5|12991.8|12995.1|12993.4|12992.9|12991.6|201
1580776800000|2020-02-04 00:40:00|12993.6|12991.9|12994|12992.3|12994.7|12993.4|12993|12991.8|173
1580777100000|2020-02-04 00:45:00|12994.1|12992.4|12993.1|12992.2|12994.8|12993.3|12992.9|12991.7|225
1580777400000|2020-02-04 00:50:00|12993.6|12991.9|12992.3|12990.6|12993.6|12992.3|12991.6|12990.3|202
1580777700000|2020-02-04 00:55:00|12992.4|12990.7|12992.1|12991.2|12994.6|12993.2|12991.9|12990.5|350
1580778000000|2020-02-04 01:00:00|12992.5|12990.8|12992.4|12990.7|12993.6|12992.3|12991.6|12989.9|418
1580778300000|2020-02-04 01:05:00|12992.5|12990.8|12988.9|12988|12992.6|12991.2|12988.7|12987.8|284
1580778600000|2020-02-04 01:10:00|12988.8|12987.9|12987.5|12985.8|12989.5|12988|12986|12984.3|459
1580778900000|2020-02-04 01:15:00|12987.4|12985.7|12986.1|12984.4|12987.5|12985.8|12985.2|12983.7|419
1580779200000|2020-02-04 01:20:00|12986.2|12984.5|12984.9|12984|12988|12986.5|12984.7|12983.5|252
1580779500000|2020-02-04 01:25:00|12984.8|12983.9|12983.2|12982.3|12986.1|12984.4|12982|12980.6|323
1580779800000|2020-02-04 01:30:00|12983.3|12982.4|12984.3|12982.6|12984.7|12983.3|12983.1|12981.9|317
1580780100000|2020-02-04 01:35:00|12984.5|12982.8|12989.4|12987.7|12990.6|12989.3|12983.8|12982.6|438
1580780400000|2020-02-04 01:40:00|12989.5|12987.8|12989|12987.3|12989.7|12988.3|12986.3|12985|309
1580780700000|2020-02-04 01:45:00|12988.9|12987.2|12989.2|12988.3|12990.5|12989.2|12988.9|12987.2|264
1580781000000|2020-02-04 01:50:00|12989.1|12988.2|12991.5|12989.8|12993.6|12992.2|12989.1|12987.9|319
1580781300000|2020-02-04 01:55:00|12991.4|12989.7|12991.4|12989.7|12993|12991.6|12990.5|12989.2|379
1580781600000|2020-02-04 02:00:00|12991.5|12989.8|12986.5|12984.8|12991.5|12990.2|12985.9|12984.5|370
1580781900000|2020-02-04 02:05:00|12986.4|12984.7|12985|12984.1|12986.5|12984.9|12984.8|12983.5|265
1580782200000|2020-02-04 02:10:00|12985.1|12984.2|12986.7|12985|12986.7|12985.4|12983.6|12982|334
1580782500000|2020-02-04 02:15:00|12986.2|12985.3|12989.8|12988.1|12990|12988.7|12986|12984.7|353
1580782800000|2020-02-04 02:20:00|12989.7|12988|12989.3|12988.4|12990.6|12989.6|12988.4|12987.1|431
1580783100000|2020-02-04 02:25:00|12989.7|12988|12990.4|12989.5|12990.7|12989.6|12989.3|12987.9|227
1580783400000|2020-02-04 02:30:00|12990.5|12989.6|12992.1|12991.2|12992.6|12991.6|12990.5|12989.6|244
1580783700000|2020-02-04 02:35:00|12992|12991.1|12991.4|12990.5|12993.2|12992.3|12991.1|12990.2|212
1580784000000|2020-02-04 02:40:00|12991.3|12990.4|12992.7|12991|12992.7|12991.4|12991|12989.8|181
1580784300000|2020-02-04 02:45:00|12992.6|12990.9|12992.3|12991.4|12993.7|12992.4|12992.2|12990.9|223
1580784600000|2020-02-04 02:50:00|12992.2|12991.3|12993.3|12992.4|12993.7|12992.5|12992.2|12990.8|271
1580784900000|2020-02-04 02:55:00|12993.4|12992.5|12993.3|12992.4|12994.6|12993.1|12992.4|12990.8|209
1580785200000|2020-02-04 03:00:00|12993.6|12992.7|12994.3|12993.4|12994.7|12993.6|12993.2|12992.3|228
1580785500000|2020-02-04 03:05:00|12994.2|12993.3|12993.1|12992.2|12995.5|12994.1|12992.9|12991.4|261
1580785800000|2020-02-04 03:10:00|12993|12992.1|12993.9|12992.2|12994.4|12993.2|12992.6|12991.3|160
1580786100000|2020-02-04 03:15:00|12994.1|12992.4|12993.5|12991.8|12994.3|12992.8|12992.5|12991.3|256
1580786400000|2020-02-04 03:20:00|12993.4|12991.7|12994.1|12993.2|12994.1|12993.2|12992.6|12991.2|125
1580786700000|2020-02-04 03:25:00|12994|12993.1|12994.4|12992.7|12994.6|12993.3|12993.4|12992.4|138
1580787000000|2020-02-04 03:30:00|12994.5|12992.8|12996.7|12995.8|12998.6|12997.2|12994.3|12992.7|538
1580787300000|2020-02-04 03:35:00|12997.1|12995.4|12999.1|12997.4|13000.1|12999.1|12996.2|12995|690
1580787600000|2020-02-04 03:40:00|12999|12997.3|13001.9|13001|13002.6|13001.2|12998.3|12997.1|520
1580787900000|2020-02-04 03:45:00|13002|13001.1|12999.9|12999|13003|13002.1|12999.7|12998.8|355
1580788200000|2020-02-04 03:50:00|12999.7|12998.8|13000.9|13000|13001.6|13000.3|12997.8|12996.8|244
1580788500000|2020-02-04 03:55:00|13001|13000.1|13000|12999.1|13001.3|13000.2|12998.8|12997.9|199
1580788800000|2020-02-04 04:00:00|12999.9|12999|13001.1|13000.2|13001.2|13000.2|12999.3|12998.4|174
1580789100000|2020-02-04 04:05:00|13001|13000.1|13002|13001.1|13002.2|13001.3|13000.5|12999.6|262
1580789400000|2020-02-04 04:10:00|13001.9|13001|13004.2|13003.3|13005.5|13004.4|13001.9|13001|232
1580789700000|2020-02-04 04:15:00|13004.3|13003.4|13004.1|13003.2|13004.9|13003.9|13003.9|13002.9|140
1580790000000|2020-02-04 04:20:00|13004|13003.1|13006.1|13004.4|13006.4|13005.5|13003.9|13003|141
1580790300000|2020-02-04 04:25:00|13006.2|13004.5|13008|13007.1|13009.4|13008.3|13005.2|13004.3|304
1580790600000|2020-02-04 04:30:00|13008.1|13007.2|13011.1|13010.2|13011.2|13010.3|13006.7|13005.7|482
1580790900000|2020-02-04 04:35:00|13011.2|13010.3|13013.1|13012.2|13014.5|13013.3|13010.9|13009.9|429
1580791200000|2020-02-04 04:40:00|13013|13012.1|13014|13013.1|13014.6|13013.5|13013|13012.1|153
1580791500000|2020-02-04 04:45:00|13014.1|13013.2|13014.2|13013.3|13014.9|13014|13013.2|13012.1|353
1580791800000|2020-02-04 04:50:00|13014.1|13013.2|13010.5|13009.6|13014.3|13013.3|13010.4|13009|291
1580792100000|2020-02-04 04:55:00|13010.4|13009.5|13007.9|13007|13011.7|13010.4|13007.2|13006|302
1580792400000|2020-02-04 05:00:00|13008|13007.1|13010.2|13009.3|13011.5|13010.3|13006.5|13005.2|321
1580792700000|2020-02-04 05:05:00|13010.3|13009.4|13011.4|13010.5|13012.1|13010.8|13009.9|13008.7|299
1580793000000|2020-02-04 05:10:00|13011.3|13010.4|13010.6|13009.7|13011.7|13010.5|13010.2|13009.2|198
1580793300000|2020-02-04 05:15:00|13010.5|13009.6|13010.3|13009.4|13011.6|13010.7|13010.2|13008.9|311
1580793600000|2020-02-04 05:20:00|13010.4|13009.5|13014.8|13013.9|13016.7|13015.8|13010.3|13009.4|436
1580793900000|2020-02-04 05:25:00|13014.9|13014|13014.5|13013.6|13015|13014.1|13013.4|13012.1|226
1580794200000|2020-02-04 05:30:00|13014.6|13013.7|13022.3|13021.4|13023.1|13022.2|13014.6|13013.7|445
1580794500000|2020-02-04 05:35:00|13022.1|13021.2|13017.2|13016.3|13024|13023.1|13016.5|13015.2|436
1580794800000|2020-02-04 05:40:00|13017.1|13016.2|13018.5|13017.6|13018.9|13017.7|13016.2|13014.8|263
1580795100000|2020-02-04 05:45:00|13018.4|13017.5|13017.2|13016.3|13019.2|13018.3|13017.1|13016|310
1580795400000|2020-02-04 05:50:00|13017.3|13016.4|13016.2|13015.3|13017.4|13016.5|13014|13013.1|268
1580795700000|2020-02-04 05:55:00|13016|13015.1|13014.1|13013.2|13016.6|13015.7|13013.1|13012.2|332
1580796000000|2020-02-04 06:00:00|13014|13013.1|13019.1|13018.2|13021.3|13019.6|13012.4|13011.4|529
1580796300000|2020-02-04 06:05:00|13019|13018.1|13019.7|13018.8|13020.9|13019.6|13018.7|13017.5|272
1580796600000|2020-02-04 06:10:00|13019.8|13018.9|13020|13019.1|13020.8|13019.6|13018.3|13017|378
1580796900000|2020-02-04 06:15:00|13019.8|13018.9|13019.4|13018.5|13020.1|13019.2|13018.8|13017.5|160
1580797200000|2020-02-04 06:20:00|13019.3|13018.4|13018.1|13017.2|13019.4|13018.5|13017|13015.7|234
1580797500000|2020-02-04 06:25:00|13018|13017.1|13017.9|13017|13020.2|13019.3|13017|13016.1|291
1580797800000|2020-02-04 06:30:00|13018|13017.1|13016.8|13015.9|13018.1|13017.2|13015.2|13014.3|419
1580798100000|2020-02-04 06:35:00|13016.4|13015.5|13014.9|13014|13016.9|13016|13014.7|13013.3|415
1580798400000|2020-02-04 06:40:00|13014.8|13013.9|13007.9|13007|13014.9|13014|13007.7|13006.8|589
1580798700000|2020-02-04 06:45:00|13007.7|13006.8|12998.2|12996.5|13008.1|13007.2|12997.3|12996.2|768
1580799000000|2020-02-04 06:50:00|12998.3|12996.6|13003.4|13001.7|13003.6|13002.3|12997.4|12996.5|512
1580799300000|2020-02-04 06:55:00|13003.5|13001.8|12996.2|12995.3|13003.5|13002.4|12996.1|12994.9|448
1580799600000|2020-02-04 07:00:00|12996.6|12994.9|12988.9|12987.2|12996.6|12995.7|12985.6|12984.2|964
1580799900000|2020-02-04 07:05:00|12988.8|12987.1|12985.7|12984.8|12989|12987.9|12983.8|12982.7|699
1580800200000|2020-02-04 07:10:00|12985.6|12984.7|12982|12981.1|12988|12987.1|12979.9|12979|863
1580800500000|2020-02-04 07:15:00|12981.8|12980.9|12984.1|12983.2|12985.6|12984.4|12981.8|12980.6|542
1580800800000|2020-02-04 07:20:00|12984.2|12983.3|12984.4|12983.5|12987.5|12986.4|12983.3|12982.4|446
1580801100000|2020-02-04 07:25:00|12984.3|12983.4|12967.2|12966.3|12984.4|12983.5|12963.4|12961.7|1578
1580801400000|2020-02-04 07:30:00|12967.3|12966.4|12966|12965.1|12968.6|12967.6|12956.5|12955.2|1128
1580801700000|2020-02-04 07:35:00|12966.1|12965.2|12961|12960.1|12967|12966.1|12958.5|12957.6|632
1580802000000|2020-02-04 07:40:00|12960.9|12960|12950.2|12949.3|12961|12960.1|12945.2|12943.7|1295
1580802300000|2020-02-04 07:45:00|12950.3|12949.4|12949.6|12948.7|12954.1|12953.2|12945.5|12944.3|924
1580802600000|2020-02-04 07:50:00|12949.7|12948.8|12951.1|12950.2|12951.7|12950.8|12947|12945.7|495
1580802900000|2020-02-04 07:55:00|12951.2|12950.3|12946.1|12945.2|12951.7|12950.8|12941.9|12941|722
1580803200000|2020-02-04 08:00:00|12946|12945.1|12956.8|12955.9|12958.2|12957.3|12945.9|12945|1158
1580803500000|2020-02-04 08:05:00|12956.9|12956|12959.3|12958.4|12962.1|12961.2|12955.6|12954.7|1157
1580803800000|2020-02-04 08:10:00|12959.4|12958.5|12961.8|12960.1|12962.2|12961.2|12955.8|12954.9|1087
1580804100000|2020-02-04 08:15:00|12961.7|12960|12968.3|12966.6|12970.7|12969.8|12961.1|12960|959
1580804400000|2020-02-04 08:20:00|12968|12967.1|12968.7|12967.8|12973.2|12972.2|12963.7|12962.8|994
1580804700000|2020-02-04 08:25:00|12968.5|12967.6|12969.6|12968.7|12971.8|12970.9|12963.9|12963|971
1580805000000|2020-02-04 08:30:00|12969.7|12968.8|12961.7|12960.8|12970|12969.1|12960.8|12959.9|829
1580805300000|2020-02-04 08:35:00|12961.8|12960.9|12972.4|12971.5|12972.4|12971.5|12961.2|12960.3|690
1580805600000|2020-02-04 08:40:00|12972.9|12972|12974|12973.1|12978.3|12977.4|12972.2|12971.3|723
1580805900000|2020-02-04 08:45:00|12973.9|12973|12969|12968.1|12975.1|12974.2|12967|12966.1|511
1580806200000|2020-02-04 08:50:00|12968.9|12968|12972.5|12970.8|12974|12973.1|12965.7|12964.8|737
1580806500000|2020-02-04 08:55:00|12972.6|12970.9|12987.7|12986.8|12989.8|12988.6|12971.2|12970.2|1097
1580806800000|2020-02-04 09:00:00|12987.6|12986.7|12988|12987.1|12988|12987.1|12981.1|12980.2|798
1580807100000|2020-02-04 09:05:00|12988.1|12987.2|12998.6|12997.7|13001.3|13000.2|12987.8|12986.9|1342
1580807400000|2020-02-04 09:10:00|12998.7|12997.8|12991.9|12991|12998.7|12997.8|12991.8|12990.9|668
1580807700000|2020-02-04 09:15:00|12991.8|12990.9|12989|12988.1|12992.1|12991.2|12985.9|12985|712
1580808000000|2020-02-04 09:20:00|12989.1|12988.2|12994|12992.3|12994.7|12993.4|12987.8|12986.9|555
1580808300000|2020-02-04 09:25:00|12993.9|12992.2|12996.9|12993|12998|12995.9|12991.8|12990.9|569
1580808600000|2020-02-04 09:30:00|12997.4|12992.8|12993.7|12992.8|13001.9|13001|12993|12991.1|1036
1580808900000|2020-02-04 09:35:00|12993.8|12992.9|13009.7|13008.8|13013.2|13012.3|12993.7|12992.8|1269
1580809200000|2020-02-04 09:40:00|13009.8|13008.9|13007|13006.1|13011|13010.1|13001.3|12999.1|1048
1580809500000|2020-02-04 09:45:00|13007.1|13006.2|13013|13012.1|13020.3|13018.9|13006.6|13005.6|1173
1580809800000|2020-02-04 09:50:00|13013.2|13012.3|13018.8|13017.9|13021.3|13020|13012.4|13011.5|988
1580810100000|2020-02-04 09:55:00|13018.9|13018|13016.8|13015.9|13026.6|13024.9|13014.5|13013.6|1436
1580810400000|2020-02-04 10:00:00|13017.2|13015.5|13008.4|13007.5|13018|13017.1|13008.2|13007.3|967
1580810700000|2020-02-04 10:05:00|13008.5|13007.6|13012.4|13011.5|13013.5|13012.6|13006.7|13005.8|803
1580811000000|2020-02-04 10:10:00|13012.8|13011.1|13013.5|13012.6|13014.7|13013.8|13008.3|13007.4|662
1580811300000|2020-02-04 10:15:00|13013.6|13012.7|13010.7|13009.8|13018.8|13017.9|13010.7|13009.8|684
1580811600000|2020-02-04 10:20:00|13010.8|13009.9|13005.7|13004.8|13012.1|13011.2|13005.7|13004.8|587
1580811900000|2020-02-04 10:25:00|13005.8|13004.9|13010|13009.1|13011.7|13010.8|13005.7|13004.8|598
1580812200000|2020-02-04 10:30:00|13010.1|13009.2|13008|13007.1|13011.8|13010.9|13007.5|13006.6|478
1580812500000|2020-02-04 10:35:00|13008.1|13007.2|13002.8|13001.9|13008.9|13008|13001.3|13000.4|621
1580812800000|2020-02-04 10:40:00|13002.9|13002|13010.6|13009.7|13010.7|13009.8|13002.6|13001.1|682
1580813100000|2020-02-04 10:45:00|13010.7|13009.8|13006.4|13005.5|13010.7|13009.8|13004.7|13003.8|534
1580813400000|2020-02-04 10:50:00|13006.3|13005.4|13005.3|13004.4|13007.2|13006.3|13003.6|13002.7|433
1580813700000|2020-02-04 10:55:00|13005.1|13004.2|13007.4|13006.5|13011.6|13010.7|13003.9|13003|521
1580814000000|2020-02-04 11:00:00|13006.9|13006|13010.6|13009.7|13011.8|13010.9|13004.7|13003.8|615
1580814300000|2020-02-04 11:05:00|13010.5|13009.6|13006.9|13006|13010.5|13009.6|13005.5|13004.6|502
1580814600000|2020-02-04 11:10:00|13006.8|13005.9|13007.5|13006.6|13009|13008.1|13005.5|13004.6|482
1580814900000|2020-02-04 11:15:00|13007.4|13006.5|13012.7|13011.8|13013.6|13012.7|13006.3|13005.4|544
1580815200000|2020-02-04 11:20:00|13012.8|13011.9|13013.9|13013|13017.1|13016.2|13012.8|13011.9|456
1580815500000|2020-02-04 11:25:00|13014|13013.1|13010.5|13009.6|13014.2|13013.3|13010.2|13009.3|438
1580815800000|2020-02-04 11:30:00|13010.6|13009.7|13007.9|13007|13010.6|13009.7|13007.6|13006.7|364
1580816100000|2020-02-04 11:35:00|13007.8|13006.9|13008|13007.1|13008.8|13007.9|13005.1|13004.2|443
1580816400000|2020-02-04 11:40:00|13007.9|13007|13010.8|13009.9|13011.4|13010.5|13006.4|13005.5|486
1580816700000|2020-02-04 11:45:00|13010.9|13010|13009.8|13008.9|13013.2|13012.1|13008.7|13007.8|440
1580817000000|2020-02-04 11:50:00|13009.6|13008.7|13006|13005.1|13009.6|13008.7|13005|13004.1|427
1580817300000|2020-02-04 11:55:00|13006.1|13005.2|13013.8|13012.9|13015.2|13014.3|13005.5|13004.6|681
1580817600000|2020-02-04 12:00:00|13013.9|13013|13010.7|13009|13015|13014.1|13009.9|13009|612
1580817900000|2020-02-04 12:05:00|13010.9|13009.2|13015.2|13014.3|13016.6|13015.2|13009.3|13008.4|754
1580818200000|2020-02-04 12:10:00|13015.1|13014.2|13021.1|13020.2|13023.1|13022.2|13014.7|13013.8|883
1580818500000|2020-02-04 12:15:00|13021|13020.1|13020.5|13019.6|13021.8|13020.9|13016.8|13015.9|649
1580818800000|2020-02-04 12:20:00|13020.4|13019.5|13020.9|13020|13023.1|13022.2|13019.8|13018.9|601
1580819100000|2020-02-04 12:25:00|13020.7|13019.8|13018.6|13017.7|13022.1|13021.2|13018.5|13017.6|763
1580819400000|2020-02-04 12:30:00|13018.5|13017.6|13015.6|13014.7|13020.4|13019.5|13015|13014.1|655
1580819700000|2020-02-04 12:35:00|13015.7|13014.8|13013.6|13012.7|13017.1|13016.2|13011.4|13010.5|827
1580820000000|2020-02-04 12:40:00|13013.7|13012.8|13010.8|13009.9|13016.1|13015.2|13009.8|13008.9|807
1580820300000|2020-02-04 12:45:00|13010.7|13009.8|13010.7|13009.8|13011.5|13010.6|13008.8|13007.9|718
1580820600000|2020-02-04 12:50:00|13010.8|13009.9|13009.7|13008.8|13012.9|13012|13008.7|13007.8|700
1580820900000|2020-02-04 12:55:00|13009.6|13008.7|13012.3|13011.4|13013.3|13012.4|13009.4|13008.5|698
1580821200000|2020-02-04 13:00:00|13012.1|13011.2|13012.6|13011.7|13014.3|13013.4|13009.6|13008.7|959
1580821500000|2020-02-04 13:05:00|13012.7|13011.8|13014.4|13013.5|13014.8|13013.9|13011.3|13010.4|801
1580821800000|2020-02-04 13:10:00|13014.3|13013.4|13016.2|13015.3|13017.2|13016.3|13014.2|13013.3|876
1580822100000|2020-02-04 13:15:00|13016.1|13015.2|13021.4|13020.5|13021.8|13020.9|13015.5|13014.6|1109
1580822400000|2020-02-04 13:20:00|13021.3|13020.4|13019|13018.1|13022.4|13021.5|13018.4|13017.5|888
1580822700000|2020-02-04 13:25:00|13019.2|13018.3|13036.2|13034.5|13040|13038.3|13018.7|13017.8|1252
1580823000000|2020-02-04 13:30:00|13036.8|13035.1|13042.5|13041.6|13047.6|13046.4|13033.1|13032.2|1720
1580823300000|2020-02-04 13:35:00|13042.4|13041.5|13033.6|13032.7|13042.4|13041.5|13032.6|13031.7|1096
1580823600000|2020-02-04 13:40:00|13033.5|13032.6|13028.3|13027.4|13034.6|13033.7|13027.5|13026.6|936
1580823900000|2020-02-04 13:45:00|13028.4|13027.5|13029.5|13028.6|13035.7|13034.8|13027.3|13026.4|1065
1580824200000|2020-02-04 13:50:00|13029.8|13028.9|13034.5|13033.6|13036.2|13035.3|13027.6|13026.7|914
1580824500000|2020-02-04 13:55:00|13034.4|13033.5|13029.9|13029|13034.6|13033.7|13027.7|13026.8|979
1580824800000|2020-02-04 14:00:00|13030|13029.1|13029.8|13028.9|13034.8|13033.9|13028.6|13027.7|850
1580825100000|2020-02-04 14:05:00|13029.7|13028.8|13029.7|13028.8|13033.3|13032.4|13028.1|13027.2|837
1580825400000|2020-02-04 14:10:00|13029.8|13028.9|13030.4|13029.5|13034.5|13033.6|13028.6|13027.7|887
1580825700000|2020-02-04 14:15:00|13030.6|13029.7|13024.8|13023.9|13030.9|13030|13024.5|13023.6|903
1580826000000|2020-02-04 14:20:00|13024.7|13023.8|13024.5|13023.6|13025|13024.1|13021.8|13020.9|711
1580826300000|2020-02-04 14:25:00|13024.6|13023.7|13020.7|13019.8|13027|13026.1|13019.2|13018.3|878
1580826600000|2020-02-04 14:30:00|13020.8|13019.9|13016.6|13015.7|13021.6|13020.7|13015|13014.1|1157
1580826900000|2020-02-04 14:35:00|13016.5|13015.6|13018.7|13017.8|13019.7|13018.8|13012.7|13011.8|910
1580827200000|2020-02-04 14:40:00|13018.6|13017.7|13018.8|13017.9|13020.8|13019.9|13016.2|13015.3|770
1580827500000|2020-02-04 14:45:00|13018.7|13017.8|13020.3|13019.4|13020.8|13019.9|13015.3|13014.2|801
1580827800000|2020-02-04 14:50:00|13020.4|13019.5|13019.9|13019|13020.8|13019.9|13016.5|13015.6|682
1580828100000|2020-02-04 14:55:00|13020|13019.1|13023.2|13021.5|13024|13022.6|13019.8|13018.9|463
1580828400000|2020-02-04 15:00:00|13023.3|13021|13024.9|13024|13027|13026.1|13021.8|13020.6|768
1580828700000|2020-02-04 15:05:00|13025|13024.1|13023.7|13022.8|13026.6|13025.7|13022.8|13021.9|539
1580829000000|2020-02-04 15:10:00|13023.6|13022.7|13024.8|13023.9|13025.2|13024.3|13022.1|13021.2|569
1580829300000|2020-02-04 15:15:00|13024.7|13023.8|13030.6|13029.7|13030.7|13029.8|13023.4|13022.5|738
1580829600000|2020-02-04 15:20:00|13030.7|13029.8|13031.7|13030.8|13033.9|13033|13029.2|13028.3|574
1580829900000|2020-02-04 15:25:00|13031.6|13030.7|13026.5|13025.6|13033.9|13033|13025.8|13024.9|797
1580830200000|2020-02-04 15:30:00|13026.6|13025.7|13025.9|13025|13029.8|13028.9|13023.9|13023|855
1580830500000|2020-02-04 15:35:00|13025.8|13024.9|13032.8|13031.9|13035.6|13034.7|13025.7|13024.8|949
1580830800000|2020-02-04 15:40:00|13032.7|13031.8|13028.4|13027.5|13034.2|13033.3|13026|13025.1|998
1580831100000|2020-02-04 15:45:00|13028.5|13027.6|13031|13030.1|13033.5|13032.6|13027.4|13026.5|739
1580831400000|2020-02-04 15:50:00|13030.9|13030|13035.1|13034.2|13036.9|13036|13028|13027.1|917
1580831700000|2020-02-04 15:55:00|13035|13034.1|13026|13025.1|13035|13034.1|13020.6|13019.7|1329
1580832000000|2020-02-04 16:00:00|13025.9|13025|13026.3|13025.4|13027|13026.1|13022.8|13021.9|900
1580832300000|2020-02-04 16:05:00|13026.4|13025.5|13025|13024.1|13027.1|13026.2|13021.9|13021|829
1580832600000|2020-02-04 16:10:00|13024.9|13024|13025.7|13024.8|13027.8|13026.9|13022.6|13021.7|676
1580832900000|2020-02-04 16:15:00|13025.6|13024.7|13025.6|13024.7|13026.8|13025.9|13024.2|13023.3|400
1580833200000|2020-02-04 16:20:00|13025.5|13024.6|13023.9|13023|13026.1|13025.2|13023.7|13022.8|387
1580833500000|2020-02-04 16:25:00|13024|13023.1|13027.4|13026.5|13028.8|13027.9|13023.8|13022.9|609
1580833800000|2020-02-04 16:30:00|13027.3|13026.4|13020.3|13019.4|13028.3|13027.4|13019|13018.1|555
1580834100000|2020-02-04 16:35:00|13020.4|13019.5|13022.6|13021.7|13023.4|13022.5|13018.6|13017.7|540
1580834400000|2020-02-04 16:40:00|13022.5|13021.6|13023|13022.1|13025|13024.1|13022.3|13021.4|442
1580834700000|2020-02-04 16:45:00|13022.9|13022|13024.4|13023.5|13025.2|13024.3|13021.2|13020.3|507
1580835000000|2020-02-04 16:50:00|13024.5|13023.6|13024.3|13023.4|13026.5|13025.6|13023.6|13022.7|441
1580835300000|2020-02-04 16:55:00|13024.2|13023.3|13028.7|13027.8|13029.3|13028.4|13024.2|13023.3|408
1580835600000|2020-02-04 17:00:00|13028.6|13027.7|13029.8|13028.9|13030.6|13029.7|13027.8|13026.9|565
1580835900000|2020-02-04 17:05:00|13029.7|13028.8|13029.8|13028.9|13030.4|13029.5|13028.2|13027.3|447
1580836200000|2020-02-04 17:10:00|13029.7|13028.8|13030.9|13030|13031.5|13030.6|13029.5|13028.6|449
1580836500000|2020-02-04 17:15:00|13030.8|13029.9|13034.6|13033.7|13034.7|13033.8|13030.8|13029.9|459
1580836800000|2020-02-04 17:20:00|13034.5|13033.6|13030.2|13029.3|13034.5|13033.6|13029.9|13029|389
1580837100000|2020-02-04 17:25:00|13030.3|13029.4|13034.7|13033.8|13035.4|13034.5|13029.3|13028.4|378
1580837400000|2020-02-04 17:30:00|13034.6|13033.7|13033.6|13032.7|13034.9|13034|13032.4|13031.5|227
1580837700000|2020-02-04 17:35:00|13033.7|13032.8|13034.7|13033.8|13035.5|13034.6|13032.5|13031.6|371
1580838000000|2020-02-04 17:40:00|13034.8|13033.9|13032.3|13031.4|13034.9|13034|13031.3|13030.4|279
1580838300000|2020-02-04 17:45:00|13032.4|13031.5|13035.5|13034.6|13036|13035.1|13032.1|13031.2|271
1580838600000|2020-02-04 17:50:00|13035.4|13034.5|13034.4|13033.5|13035.8|13034.9|13034.2|13033.3|192
1580838900000|2020-02-04 17:55:00|13034.5|13033.6|13032.3|13031.4|13035.1|13034.2|13031.1|13030.2|363
1580839200000|2020-02-04 18:00:00|13032.1|13031.2|13034.7|13033.8|13034.7|13033.8|13031.3|13030.4|343
1580839500000|2020-02-04 18:05:00|13034.6|13033.7|13036.3|13035.4|13036.8|13035.9|13034.5|13033.6|280
1580839800000|2020-02-04 18:10:00|13036.4|13035.5|13039.5|13038.6|13039.6|13038.7|13036.3|13035.4|290
1580840100000|2020-02-04 18:15:00|13039.4|13038.5|13038|13037.1|13039.8|13038.9|13038|13037.1|287
1580840400000|2020-02-04 18:20:00|13037.8|13036.9|13039.5|13038.6|13039.7|13038.8|13037|13036.1|309
1580840700000|2020-02-04 18:25:00|13039.4|13038.5|13038|13037.1|13039.5|13038.6|13037.6|13036.7|224
1580841000000|2020-02-04 18:30:00|13037.9|13037|13038.4|13037.5|13038.8|13037.9|13036.9|13036|208
1580841300000|2020-02-04 18:35:00|13038.3|13037.4|13037.3|13036.4|13039.8|13038.9|13036.3|13035.4|302
1580841600000|2020-02-04 18:40:00|13037.4|13036.5|13040.2|13039.3|13040.4|13039.5|13037.2|13036.3|161
1580841900000|2020-02-04 18:45:00|13040.1|13039.2|13042.6|13041.7|13042.8|13041.9|13039.7|13038.8|285
1580842200000|2020-02-04 18:50:00|13042.7|13041.8|13042.2|13041.3|13044.8|13043.9|13042.1|13041.2|273
1580842500000|2020-02-04 18:55:00|13042.1|13041.2|13041.4|13040.5|13043|13042.1|13039|13038.1|397
1580842800000|2020-02-04 19:00:00|13041.5|13040.6|13041.6|13040.7|13041.8|13040.9|13040.6|13039.7|261
1580843100000|2020-02-04 19:05:00|13041.5|13040.6|13042.3|13041.4|13042.3|13041.4|13040.7|13039.8|145
1580843400000|2020-02-04 19:10:00|13042.2|13041.3|13041.2|13040.3|13042.3|13041.4|13040.6|13039.7|215
1580843700000|2020-02-04 19:15:00|13041.3|13040.4|13039.3|13038.4|13041.4|13040.5|13039.2|13038.3|191
1580844000000|2020-02-04 19:20:00|13039.4|13038.5|13039.2|13038.3|13040.6|13039.7|13039.1|13038.2|161
1580844300000|2020-02-04 19:25:00|13039.3|13038.4|13038.4|13037.5|13040.7|13039.8|13037.6|13036.7|289
1580844600000|2020-02-04 19:30:00|13038.7|13037.8|13040.2|13039.3|13041.1|13040.2|13038.4|13037.5|252
1580844900000|2020-02-04 19:35:00|13040.1|13039.2|13041.3|13040.4|13041.8|13040.9|13039.7|13038.8|170
1580845200000|2020-02-04 19:40:00|13041.4|13040.5|13040.4|13039.5|13041.5|13040.6|13039.7|13038.8|203
1580845500000|2020-02-04 19:45:00|13040.5|13039.6|13040.3|13039.4|13040.6|13039.7|13040.1|13039.2|132
1580845800000|2020-02-04 19:50:00|13040.4|13039.5|13040.3|13039.4|13040.4|13039.5|13038.9|13038|180
1580846100000|2020-02-04 19:55:00|13040.2|13039.3|13037.4|13036.5|13040.9|13040|13037.3|13036.4|403
1580846400000|2020-02-04 20:00:00|13037.5|13036.6|13037.4|13036.5|13038.6|13037.7|13037.2|13036.3|200
1580846700000|2020-02-04 20:05:00|13037.3|13036.4|13036.4|13035.5|13038.5|13037.6|13035.8|13034.9|286
1580847000000|2020-02-04 20:10:00|13036.5|13035.6|13037.1|13036.2|13038.7|13037.8|13036.4|13035.5|244
1580847300000|2020-02-04 20:15:00|13037.2|13036.3|13036.6|13035.7|13037.7|13036.8|13036.3|13035.4|195
1580847600000|2020-02-04 20:20:00|13036.5|13035.6|13036.6|13035.7|13036.7|13035.8|13035.7|13034.8|196
1580847900000|2020-02-04 20:25:00|13036.7|13035.8|13036.4|13035.5|13037.1|13036.2|13036.3|13035.4|219
1580848200000|2020-02-04 20:30:00|13036.3|13035.4|13036.4|13035.5|13037.8|13036.9|13035.7|13034.8|282
1580848500000|2020-02-04 20:35:00|13036.3|13035.4|13034.7|13033.8|13036.4|13035.5|13034.5|13033.6|241
1580848800000|2020-02-04 20:40:00|13034.6|13033.7|13032.9|13032|13035.2|13034.3|13031.7|13030.8|420
1580849100000|2020-02-04 20:45:00|13032.8|13031.9|13031.8|13030.9|13034.7|13033.8|13031.3|13030.4|342
1580849400000|2020-02-04 20:50:00|13031.9|13031|13032.7|13031.8|13033.8|13032.9|13031.9|13031|256
1580849700000|2020-02-04 20:55:00|13032.8|13031.9|13034.1|13033.2|13034.7|13033.8|13032.5|13031.6|271
1580850000000|2020-02-04 21:00:00|13034|13033.1|13033|13032.1|13034.3|13033.4|13032.7|13031.8|219
1580850300000|2020-02-04 21:05:00|13032.9|13032|13033.8|13032.9|13034.3|13033.4|13032.9|13032|128
1580850600000|2020-02-04 21:10:00|13033.9|13033|13032.8|13031.9|13033.9|13033|13031.9|13031|125
1580850900000|2020-02-04 21:15:00|13032.7|13031.8|13030.4|13029.5|13033.1|13032.2|13030|13029.1|200
1580851200000|2020-02-04 21:20:00|13030.6|13029.7|13028|13027.1|13031.3|13030.4|13027.4|13026.5|189
1580851500000|2020-02-04 21:25:00|13028.1|13027.2|13030.9|13030|13031.3|13030.4|13028|13027.1|203
1580851800000|2020-02-04 21:30:00|13030.8|13029.9|13029.9|13029|13031.4|13030|13028.8|13027.7|185
1580852100000|2020-02-04 21:35:00|13030|13029.1|13030.2|13029.3|13030.8|13029.7|13029.5|13028.3|172
1580852400000|2020-02-04 21:40:00|13030.1|13029.2|13030.7|13029|13031.2|13030|13029|13027.7|259
1580852700000|2020-02-04 21:45:00|13031|13029.3|13030.2|13028.5|13031.5|13030.1|13029.6|13028.1|310
1580853000000|2020-02-04 21:50:00|13030.3|13028.6|13033.1|13031.4|13033.3|13032|13029.7|13028.3|285
1580853300000|2020-02-04 21:55:00|13033.5|13031.7|13032.4|13029.5|13033.8|13031.9|13031.9|13029.5|336
1580853600000|2020-02-04 22:00:00|13032.5|13029.3|13036.7|13031.6|13039.2|13031.6|13032.5|13028.7|54
1580853900000|2020-02-04 22:05:00|13041.4|13031.4|13035.8|13030.4|13046.1|13037.4|13033.5|13025.9|478
1580854200000|2020-02-04 22:10:00|13035.4|13029.9|13035.7|13029.5|13037|13030.8|13033.4|13028.9|286
1580854500000|2020-02-04 22:15:00|13035.8|13029.6|13036.5|13026.5|13037.7|13029.6|13034.6|13025.7|1240
1580854800000|2020-02-04 22:20:00|13036.8|13026.8|13036.3|13027.2|13037.1|13028.4|13035.4|13026.3|644
1580855100000|2020-02-04 22:25:00|13036.1|13027.3|13034.8|13024.8|13036.8|13028.2|13033.4|13024.8|556
1580855400000|2020-02-04 22:30:00|13034.5|13026|13033.7|13027.2|13036.8|13028.7|13033.2|13025.4|1326
1580855700000|2020-02-04 22:35:00|13034.2|13027|13034|13028.4|13035.6|13029|13033.3|13026.8|911
1580856000000|2020-02-04 22:40:00|13034.2|13027.9|13034.3|13027.4|13035.5|13028.6|13033.4|13026.5|344
1580856300000|2020-02-04 22:45:00|13034.9|13027.5|13034.1|13028.2|13035.2|13028.9|13032.4|13026.7|570
1580856600000|2020-02-04 22:50:00|13033.8|13028.5|13034.5|13028.1|13035|13029.1|13033.2|13027.1|499
1580856900000|2020-02-04 22:55:00|13034.6|13028.2|13034.4|13026.6|13035.1|13029.1|13033.3|13026.4|546
1580857200000|2020-02-04 23:00:00|13034.8|13025.2|13032.1|13030.2|13035.2|13031.2|13030.6|13025.2|609
1580857500000|2020-02-04 23:05:00|13032.2|13030.3|13032.4|13030.7|13033.6|13030.9|13032|13030|270
1580857800000|2020-02-04 23:10:00|13032.5|13030.8|13030.9|13029.2|13033|13031.2|13030.9|13028.3|245
1580858100000|2020-02-04 23:15:00|13031|13029.1|13032.5|13030.8|13032.5|13030.8|13030.9|13029.1|275
1580858400000|2020-02-04 23:20:00|13032.6|13030.7|13032.3|13030.6|13032.6|13030.9|13031.8|13030.1|193
1580858700000|2020-02-04 23:25:00|13032.2|13030.5|13033|13032.1|13033.5|13032.4|13031.9|13030.2|155
1580859000000|2020-02-04 23:30:00|13033.1|13032.2|13033.3|13032.4|13034.1|13032.7|13032.9|13031.5|88
1580859300000|2020-02-04 23:35:00|13033.7|13032|13034.6|13032.9|13034.7|13033.4|13033.3|13031.9|100
1580859600000|2020-02-04 23:40:00|13034.5|13032.8|13032.6|13030.9|13034.6|13032.9|13032.1|13030.4|106
1580859900000|2020-02-04 23:45:00|13032.5|13030.8|13031.7|13030|13032.8|13031.1|13031.5|13029.8|119
1580860200000|2020-02-04 23:50:00|13031.3|13030.4|13031.7|13030|13032.7|13031|13031.2|13029.8|109
1580860500000|2020-02-04 23:55:00|13031.6|13029.9|13031.6|13029.9|13032|13030.4|13031.2|13029.7|111
1580860800000|2020-02-05 00:00:00|13031.7|13030|13031|13030.1|13031.7|13030.7|13030.1|13029.2|220
1580861100000|2020-02-05 00:05:00|13030.9|13030|13032.2|13031.3|13032.5|13031.3|13030.8|13029.4|195
1580861400000|2020-02-05 00:10:00|13032.1|13031.2|13032.9|13032|13033.8|13032.9|13032|13031.1|158
1580861700000|2020-02-05 00:15:00|13032.8|13031.9|13032.7|13031.8|13034.1|13033|13032.7|13031.6|166
1580862000000|2020-02-05 00:20:00|13033|13031.3|13032.1|13031.2|13033.2|13032.3|13032|13030.8|134
1580862300000|2020-02-05 00:25:00|13032|13031.1|13029.1|13028.2|13032.2|13031.3|13028.9|13028|164
1580862600000|2020-02-05 00:30:00|13028.9|13028|13032|13031.1|13032.4|13031.5|13028.9|13028|263
1580862900000|2020-02-05 00:35:00|13031.9|13031|13032|13031.1|13032.2|13031.1|13030.7|13029.8|130
1580863200000|2020-02-05 00:40:00|13032.4|13030.7|13029.2|13028.3|13032.4|13030.7|13029.1|13027.8|179
1580863500000|2020-02-05 00:45:00|13029.1|13028.2|13029.1|13028.2|13030|13029.1|13027.9|13026.8|191
1580863800000|2020-02-05 00:50:00|13029.2|13028.3|13027.5|13025.8|13030.3|13029.3|13027.5|13025.8|188
1580864100000|2020-02-05 00:55:00|13027.7|13026|13028.9|13028|13029.1|13028.2|13027.5|13026|355
1580864400000|2020-02-05 01:00:00|13028.8|13027.9|13026.1|13025.2|13028.8|13027.9|13025.8|13024.7|271
1580864700000|2020-02-05 01:05:00|13026.2|13025.3|13025|13024.1|13026.2|13025.3|13025|13024.1|288
1580865000000|2020-02-05 01:10:00|13025.1|13024.2|13023.4|13021.7|13025.2|13024.3|13021.8|13020.4|239
1580865300000|2020-02-05 01:15:00|13023.3|13021.6|13025.7|13024|13026.3|13025.1|13023|13021.6|179
1580865600000|2020-02-05 01:20:00|13025.8|13024.1|13022.9|13022|13025.8|13024.3|13022.8|13021.9|214
1580865900000|2020-02-05 01:25:00|13022.8|13021.9|13022.9|13022|13024.8|13023.7|13022.6|13021.7|295
1580866200000|2020-02-05 01:30:00|13022.8|13021.9|13019.8|13018.9|13024.4|13023.5|13019.3|13018.4|443
1580866500000|2020-02-05 01:35:00|13019.7|13018.8|13021.9|13021|13022.3|13021.1|13018.7|13017.8|250
1580866800000|2020-02-05 01:40:00|13022|13021.1|13021.4|13019.7|13022.8|13021.4|13020.8|13019.4|265
1580867100000|2020-02-05 01:45:00|13021.5|13019.8|13021.7|13020|13023.2|13021.6|13021|13019.5|326
1580867400000|2020-02-05 01:50:00|13021.8|13020.1|13020.5|13018.8|13022.3|13021|13020.1|13018.8|387
1580867700000|2020-02-05 01:55:00|13020.4|13018.7|13024|13023.1|13024.6|13023.2|13018.8|13017.8|472
1580868000000|2020-02-05 02:00:00|13023.9|13023|13024.8|13023.1|13024.9|13023.6|13022.9|13021.8|289
1580868300000|2020-02-05 02:05:00|13024.9|13023.2|13021|13020.1|13024.9|13023.5|13020.4|13019.1|268
1580868600000|2020-02-05 02:10:00|13020.9|13020|13020.2|13018.5|13021.6|13020.3|13019.5|13018.3|163
1580868900000|2020-02-05 02:15:00|13020.3|13018.6|13019.3|13017.6|13021.8|13020.9|13018.9|13017.6|303
1580869200000|2020-02-05 02:20:00|13019.4|13017.7|13017|13016.1|13019.4|13018|13016.9|13015.6|227
1580869500000|2020-02-05 02:25:00|13017.1|13016.2|13013.8|13012.9|13017.6|13016.3|13013.7|13012.8|316
1580869800000|2020-02-05 02:30:00|13013.6|13012.7|13014.8|13013.1|13016.2|13015|13012.7|13011.5|437
1580870100000|2020-02-05 02:35:00|13014.7|13013|13015.5|13014.6|13016|13014.8|13013.6|13012.5|226
1580870400000|2020-02-05 02:40:00|13015.6|13014.7|13015.8|13014.9|13016.2|13015.3|13015.3|13014.3|175
1580870700000|2020-02-05 02:45:00|13015.9|13015|13017.9|13017|13018.6|13017.3|13015.8|13014.9|245
1580871000000|2020-02-05 02:50:00|13017.8|13016.9|13018|13017.1|13018.2|13017.3|13017.7|13016.8|142
1580871300000|2020-02-05 02:55:00|13018.1|13017.2|13017.9|13017|13018.5|13017.5|13017.3|13016.2|168
1580871600000|2020-02-05 03:00:00|13017.8|13016.9|13020.1|13019.2|13020.3|13019.4|13017.3|13016.3|178
1580871900000|2020-02-05 03:05:00|13020.2|13019.3|13020.9|13020|13021.4|13020.1|13020|13018.7|172
1580872200000|2020-02-05 03:10:00|13020.8|13019.9|13020.2|13019.3|13021.2|13020|13020|13018.9|199
1580872500000|2020-02-05 03:15:00|13020.1|13019.2|13021.3|13019.6|13021.4|13020.1|13019|13017.8|226
1580872800000|2020-02-05 03:20:00|13021.2|13019.5|13022|13021.1|13023.1|13021.8|13020.8|13019.5|138
1580873100000|2020-02-05 03:25:00|13022.1|13021.2|13023.3|13022.4|13023.9|13022.7|13021.8|13020.9|280
1580873400000|2020-02-05 03:30:00|13023.2|13022.3|13024|13023.1|13024.4|13023.3|13023|13022.1|171
1580873700000|2020-02-05 03:35:00|13023.9|13023|13024|13023.1|13024.2|13023.3|13023|13022.1|132
1580874000000|2020-02-05 03:40:00|13023.9|13023|13023.9|13023|13024.2|13023.3|13023.7|13022.8|86
1580874300000|2020-02-05 03:45:00|13023.8|13022.9|13024|13023.1|13025|13023.8|13023.8|13022.9|116
1580874600000|2020-02-05 03:50:00|13024.1|13023.2|13024|13023.1|13024.6|13023.4|13023.9|13022.6|127
1580874900000|2020-02-05 03:55:00|13024.1|13023.2|13022.9|13022|13024.5|13023.4|13022.8|13021.5|204
1580875200000|2020-02-05 04:00:00|13023|13022.1|13020.9|13020|13023.1|13022.2|13020.7|13019.8|133
1580875500000|2020-02-05 04:05:00|13021|13020.1|13022|13021.1|13022|13021.1|13020.5|13019.6|205
1580875800000|2020-02-05 04:10:00|13021.9|13021|13021.1|13020.2|13021.9|13021|13021.1|13020.2|120
1580876100000|2020-02-05 04:15:00|13021.2|13020.3|13022|13021.1|13022.8|13021.9|13021|13020.1|149
1580876400000|2020-02-05 04:20:00|13021.9|13021|13022.4|13021.5|13022.7|13021.8|13021.9|13021|80
1580876700000|2020-02-05 04:25:00|13022.3|13021.4|13023.6|13022.7|13023.6|13022.7|13022.3|13021.1|97
1580877000000|2020-02-05 04:30:00|13023.7|13022.8|13023.1|13022.2|13024|13023.1|13023|13021.7|120
1580877300000|2020-02-05 04:35:00|13023|13022.1|13023|13022.1|13023.2|13022.3|13022.3|13021.4|80
1580877600000|2020-02-05 04:40:00|13022.9|13022|13023|13022.1|13023.2|13022.3|13022.8|13021.9|60
1580877900000|2020-02-05 04:45:00|13023.1|13022.2|13021.1|13020.2|13023.4|13022.2|13020.8|13019.9|109
1580878200000|2020-02-05 04:50:00|13021|13020.1|13021.1|13020.2|13022|13021.1|13020.9|13019.9|153
1580878500000|2020-02-05 04:55:00|13020.9|13020|13019.1|13018.2|13021.5|13020.5|13018.9|13018|183
1580878800000|2020-02-05 05:00:00|13019|13018.1|13017.1|13016.2|13019|13018.1|13015.9|13015|188
1580879100000|2020-02-05 05:05:00|13017|13016.1|13017.1|13016.2|13017.5|13016.3|13016.9|13015.7|91
1580879400000|2020-02-05 05:10:00|13017.2|13016.3|13018.9|13018|13019|13018.1|13017|13016.1|135
1580879700000|2020-02-05 05:15:00|13018.8|13017.9|13018.9|13018|13019|13018.1|13018.7|13017.8|73
1580880000000|2020-02-05 05:20:00|13018.8|13017.9|13018.1|13017.2|13018.9|13018|13017.8|13016.9|69
1580880300000|2020-02-05 05:25:00|13018|13017.1|13018|13017.1|13019|13018.1|13017.9|13016.6|125
1580880600000|2020-02-05 05:30:00|13017.9|13017|13018.6|13017.7|13018.7|13017.8|13017.9|13017|171
1580880900000|2020-02-05 05:35:00|13018.7|13017.8|13015.7|13014.8|13018.8|13017.9|13015.6|13014.7|205
1580881200000|2020-02-05 05:40:00|13015.6|13014.7|13015.9|13015|13016.2|13015.3|13015.6|13014.7|146
1580881500000|2020-02-05 05:45:00|13015.8|13014.9|13016.9|13016|13017|13016.1|13015.7|13014.8|120
1580881800000|2020-02-05 05:50:00|13016.8|13015.9|13019|13018.1|13019.5|13018.2|13016.6|13015.7|181
1580882100000|2020-02-05 05:55:00|13018.9|13018|13018.5|13017.6|13019.1|13018.2|13017.5|13016.6|213
1580882400000|2020-02-05 06:00:00|13018.4|13017.5|13020.4|13019.5|13021.1|13020.2|13017|13015.7|279
1580882700000|2020-02-05 06:05:00|13020.5|13019.6|13020.1|13019.2|13022.4|13021.2|13019.6|13018.7|324
1580883000000|2020-02-05 06:10:00|13020|13019.1|13016.7|13015.8|13021.1|13020.2|13016.5|13015.6|282
1580883300000|2020-02-05 06:15:00|13016.6|13015.7|13018|13017.1|13018.2|13017.3|13016|13015.1|170
1580883600000|2020-02-05 06:20:00|13017.9|13017|13018.2|13017.3|13020|13019.1|13017.8|13016.9|176
1580883900000|2020-02-05 06:25:00|13018.3|13017.4|13017.9|13017|13019.2|13018.3|13017.7|13016.7|202
1580884200000|2020-02-05 06:30:00|13018|13017.1|13017.9|13017|13018.1|13017.2|13016.8|13015.9|140
1580884500000|2020-02-05 06:35:00|13018|13017.1|13018.5|13017.6|13018.5|13017.6|13017.7|13016.8|106
1580884800000|2020-02-05 06:40:00|13018.4|13017.5|13018|13017.1|13018.5|13017.6|13016.9|13015.8|156
1580885100000|2020-02-05 06:45:00|13018.1|13017.2|13018.1|13017.2|13018.3|13017.4|13017.8|13016.9|108
1580885400000|2020-02-05 06:50:00|13018|13017.1|13018|13017.1|13018.6|13017.7|13017.8|13016.7|103
1580885700000|2020-02-05 06:55:00|13018.1|13017.2|13017.8|13016.9|13019.4|13018.3|13017.8|13016.8|160
1580886000000|2020-02-05 07:00:00|13017.9|13017|13014.2|13013.3|13018|13017.1|13009.5|13008.4|616
1580886300000|2020-02-05 07:05:00|13014.3|13013.4|13016.3|13015.4|13016.8|13015.9|13014.1|13012.8|459
1580886600000|2020-02-05 07:10:00|13016.4|13015.5|13014|13013.1|13020.3|13019.3|13013|13011.8|544
1580886900000|2020-02-05 07:15:00|13014.1|13013.2|13014.1|13013.2|13015.9|13014.5|13012.5|13011.6|368
1580887200000|2020-02-05 07:20:00|13013.8|13012.9|13013.7|13012.8|13015.3|13014.4|13012.7|13011.8|284
1580887500000|2020-02-05 07:25:00|13013.8|13012.9|13013.2|13012.3|13016.5|13015.2|13013|13012.1|341
1580887800000|2020-02-05 07:30:00|13013.6|13012.7|13014|13013.1|13017|13016.1|13011.4|13010.5|453
1580888100000|2020-02-05 07:35:00|13013.9|13013|13013.4|13012.5|13015.5|13014.6|13012.8|13011.9|310
1580888400000|2020-02-05 07:40:00|13013.2|13012.3|13014.8|13013.9|13016.5|13015.1|13011|13010.1|345
1580888700000|2020-02-05 07:45:00|13014.7|13013.8|13030.6|13028.9|13036.2|13034.5|13013.7|13012.8|611
1580889000000|2020-02-05 07:50:00|13030.3|13028.6|13032.9|13032|13038.6|13037.4|13029.2|13027.5|925
1580889300000|2020-02-05 07:55:00|13033|13032.1|13037.4|13036.5|13037.6|13036.7|13030.8|13029.9|894
1580889600000|2020-02-05 08:00:00|13038|13037.1|13042.1|13041.2|13043.3|13042.4|13034.7|13033.6|1039
1580889900000|2020-02-05 08:05:00|13042|13041.1|13046.8|13045.9|13048|13047.1|13041.2|13040.3|840
1580890200000|2020-02-05 08:10:00|13046.7|13045.8|13048.1|13047.2|13049.1|13048.2|13043|13042|660
1580890500000|2020-02-05 08:15:00|13048|13047.1|13043.9|13043|13048.1|13047.2|13043.7|13042.8|482
1580890800000|2020-02-05 08:20:00|13043.8|13042.9|13044.6|13043.7|13044.9|13044|13041.1|13040.2|594
1580891100000|2020-02-05 08:25:00|13044.4|13043.5|13048.5|13047.6|13049.2|13047.9|13043.2|13042.3|725
1580891400000|2020-02-05 08:30:00|13048.6|13047.7|13042.6|13041.7|13048.8|13047.9|13041.5|13040.6|1063
1580891700000|2020-02-05 08:35:00|13042.5|13041.6|13041.1|13039.4|13044.6|13043.7|13035.8|13034.6|1864
1580892000000|2020-02-05 08:40:00|13040.7|13039.8|13045.7|13044|13046.4|13045.2|13039.5|13038.1|1656
1580892300000|2020-02-05 08:45:00|13045.8|13044.1|13048.8|13047.9|13053.4|13052.5|13045.4|13044|1356
1580892600000|2020-02-05 08:50:00|13048.7|13047.8|13050.3|13048.6|13050.9|13049.6|13046.3|13045.4|1019
1580892900000|2020-02-05 08:55:00|13050.4|13048.7|13048|13047.1|13053.5|13051.8|13047.4|13046.2|1157
1580893200000|2020-02-05 09:00:00|13048.1|13047.2|13043.9|13043|13048.8|13047.8|13040.9|13040|983
1580893500000|2020-02-05 09:05:00|13044|13043.1|13040.8|13039.9|13044.9|13044|13038.8|13037.7|853
1580893800000|2020-02-05 09:10:00|13040.9|13040|13043.8|13042.9|13044.1|13043.2|13039.4|13038.5|681
1580894100000|2020-02-05 09:15:00|13043.9|13043|13039|13038.1|13045|13044.1|13037.4|13036.5|873
1580894400000|2020-02-05 09:20:00|13039.1|13038.2|13036.9|13036|13040.9|13040|13035.7|13034.8|687
1580894700000|2020-02-05 09:25:00|13036.8|13035.9|13037.5|13033.6|13040.6|13039.7|13035|13032.3|824
1580895000000|2020-02-05 09:30:00|13037.1|13033.7|13061.9|13061|13070.6|13069.7|13037.1|13033.7|1878
1580895300000|2020-02-05 09:35:00|13062|13061.1|13059|13058.1|13065.6|13064.7|13056.7|13055.8|1258
1580895600000|2020-02-05 09:40:00|13058.9|13058|13057.3|13056.4|13060.1|13059.2|13055.5|13054.3|1068
1580895900000|2020-02-05 09:45:00|13057.2|13056.3|13060.1|13059.2|13064.3|13063.4|13057.2|13056.3|1050
1580896200000|2020-02-05 09:50:00|13060|13059.1|13068.8|13067.9|13070.4|13069.5|13059.1|13058.2|1109
1580896500000|2020-02-05 09:55:00|13068.7|13067.8|13066.7|13065.8|13070.2|13069.3|13062.9|13062|1065
1580896800000|2020-02-05 10:00:00|13066.3|13065.4|13059.2|13058.3|13066.3|13065.4|13057.5|13056.6|757
1580897100000|2020-02-05 10:05:00|13059.1|13058.2|13056.1|13055.2|13060.4|13059.5|13054.7|13053.8|573
1580897400000|2020-02-05 10:10:00|13056|13055.1|13050.3|13049.4|13056.4|13055.5|13050.1|13049.2|593
1580897700000|2020-02-05 10:15:00|13050.4|13049.5|13053.5|13052.6|13054.4|13053.5|13049.5|13048.6|543
1580898000000|2020-02-05 10:20:00|13053.6|13052.7|13047.8|13046.9|13055.1|13054.2|13047.7|13046.8|479
1580898300000|2020-02-05 10:25:00|13047.9|13047|13051.9|13051|13052.5|13051.2|13047.8|13046.9|393
1580898600000|2020-02-05 10:30:00|13051.8|13050.9|13057.8|13056.9|13058.4|13057.5|13051.7|13050.8|626
1580898900000|2020-02-05 10:35:00|13057.9|13057|13061.9|13061|13062|13061.1|13055.4|13054.5|723
1580899200000|2020-02-05 10:40:00|13062|13061.1|13060.3|13059.4|13062.5|13061.6|13055.3|13054.4|704
1580899500000|2020-02-05 10:45:00|13060.2|13059.3|13057.9|13057|13062.6|13061.4|13056.5|13055.6|702
1580899800000|2020-02-05 10:50:00|13057.8|13056.9|13054.3|13053.4|13059.3|13058.4|13053.5|13052.6|600
1580900100000|2020-02-05 10:55:00|13054.2|13053.3|13051.3|13050.4|13055.4|13054.5|13051.3|13050.4|669
1580900400000|2020-02-05 11:00:00|13051.5|13050.6|13052.1|13051.2|13052.4|13051.5|13047.9|13047|650
1580900700000|2020-02-05 11:05:00|13052.2|13051.3|13055.2|13054.3|13056|13055.1|13051.7|13050.8|571
1580901000000|2020-02-05 11:10:00|13055.1|13054.2|13051.7|13050.8|13056.4|13055.5|13049.3|13047.7|507
1580901300000|2020-02-05 11:15:00|13051.8|13050.9|13050.8|13049.9|13053.8|13052.9|13050.7|13049.8|364
1580901600000|2020-02-05 11:20:00|13050.7|13049.8|13050.9|13050|13055.7|13054.8|13050|13049.1|579
1580901900000|2020-02-05 11:25:00|13050.8|13049.9|13050.8|13049.9|13054|13053.1|13048.5|13047.6|506
1580902200000|2020-02-05 11:30:00|13050.7|13049.8|13058.1|13057.2|13058.7|13057.8|13049.7|13048.8|569
1580902500000|2020-02-05 11:35:00|13058.2|13057.3|13060.3|13059.4|13062.6|13061.4|13057.1|13055.8|1286
1580902800000|2020-02-05 11:40:00|13060.4|13059.5|13064|13063.1|13066.8|13065.9|13059.2|13058.3|1011
1580903100000|2020-02-05 11:45:00|13064.1|13063.2|13062.1|13061.2|13064.1|13063.2|13059.6|13058.7|708
1580903400000|2020-02-05 11:50:00|13062.2|13061.3|13065.4|13064.5|13068|13067.1|13059.7|13058.8|557
1580903700000|2020-02-05 11:55:00|13065.5|13064.6|13060.8|13059.9|13066|13064.8|13060.8|13059.9|529
1580904000000|2020-02-05 12:00:00|13060.6|13059.7|13052.2|13051.3|13062|13061.1|13051.6|13050.7|714
1580904300000|2020-02-05 12:05:00|13052.3|13051.4|13051.9|13051|13054.7|13053.4|13050.6|13049.7|522
1580904600000|2020-02-05 12:10:00|13052|13051.1|13056.2|13055.3|13057.4|13056.5|13051.5|13050.6|631
1580904900000|2020-02-05 12:15:00|13056.4|13055.5|13053.3|13052.4|13056.9|13055.6|13052.2|13051.3|608
1580905200000|2020-02-05 12:20:00|13053.2|13052.3|13046.7|13045.8|13054.7|13053.8|13046|13045.1|613
1580905500000|2020-02-05 12:25:00|13046.6|13045.7|13051.1|13050.2|13051.4|13050.5|13042.5|13041.3|705
1580905800000|2020-02-05 12:30:00|13051.2|13050.3|13054.1|13053.2|13054.2|13053.3|13049.4|13048.5|513
1580906100000|2020-02-05 12:35:00|13054|13053.1|13052.6|13051.7|13056|13055.1|13052|13051.1|447
1580906400000|2020-02-05 12:40:00|13052.7|13051.8|13046.8|13045.9|13053.1|13052.2|13046.5|13045.6|474
1580906700000|2020-02-05 12:45:00|13046.7|13045.8|13047.3|13046.4|13049.1|13048.2|13042.5|13041.6|627
1580907000000|2020-02-05 12:50:00|13047.4|13046.5|13045.5|13044.6|13047.4|13046.5|13043.8|13042.9|517
1580907300000|2020-02-05 12:55:00|13045.4|13044.5|13047.7|13046.8|13048.1|13047.2|13043.2|13042.3|586
1580907600000|2020-02-05 13:00:00|13047.6|13046.7|13049.3|13048.4|13049.5|13048.6|13045.8|13044.9|549
1580907900000|2020-02-05 13:05:00|13049.4|13048.5|13052.2|13051.3|13054.6|13053.7|13048.1|13047.2|811
1580908200000|2020-02-05 13:10:00|13052.3|13051.4|13057.5|13047.5|13057.7|13054.1|13049.9|13046.3|705
1580908500000|2020-02-05 13:15:00|13057.7|13047.7|13043.8|13042.9|13058.1|13048.5|13042.6|13035.8|1262
1580908800000|2020-02-05 13:20:00|13043.7|13042.8|13049.4|13048.5|13050.4|13049.5|13043.7|13042.8|910
1580909100000|2020-02-05 13:25:00|13049.3|13048.4|13053.4|13050.3|13053.8|13051.1|13048.1|13047|829
1580909400000|2020-02-05 13:30:00|13052.9|13050.6|13046|13045.1|13053.6|13051.4|13045.6|13044.7|750
1580909700000|2020-02-05 13:35:00|13045.9|13045|13044|13043.1|13050.4|13049.5|13042.5|13041.6|862
1580910000000|2020-02-05 13:40:00|13044.1|13043.2|13026.7|13025|13046|13045.1|13026.6|13024.9|1041
1580910300000|2020-02-05 13:45:00|13026.6|13024.9|13000|12998.3|13027.3|13025.8|12992.7|12991|2571
1580910600000|2020-02-05 13:50:00|13000.3|12998.6|13014.9|13013.2|13014.9|13013.4|12994.9|12994|1582
1580910900000|2020-02-05 13:55:00|13014.8|13013.1|13009.7|13008.8|13014.8|13013.3|13007.3|13006.4|1171
1580911200000|2020-02-05 14:00:00|13009.6|13008.7|13007.5|13006.6|13013.6|13012.7|13004.1|13003.2|1375
1580911500000|2020-02-05 14:05:00|13008|13007.1|13003.5|13002.6|13010.6|13009.7|13002.6|13001.7|1150
1580911800000|2020-02-05 14:10:00|13003.6|13002.7|12997.2|12996.3|13004|13003.1|12995.7|12994.8|1124
1580912100000|2020-02-05 14:15:00|12997.1|12996.2|12991.5|12990.6|12999|12998.1|12989.1|12988.2|1212
1580912400000|2020-02-05 14:20:00|12991.6|12990.7|12986.4|12985.5|12993.2|12992.3|12985.5|12984.6|986
1580912700000|2020-02-05 14:25:00|12986.3|12985.4|12984|12983.1|12988.7|12987.8|12981.2|12980|1215
1580913000000|2020-02-05 14:30:00|12984.1|12983.2|12984.1|12983.2|12986|12985.1|12976.2|12975.3|1428
1580913300000|2020-02-05 14:35:00|12984.3|12983.4|12972.1|12971.2|12985.8|12984.9|12971.9|12971|1163
1580913600000|2020-02-05 14:40:00|12972|12971.1|12962.3|12960.6|12975.4|12974.5|12960.5|12959|1604
1580913900000|2020-02-05 14:45:00|12962.2|12960.5|12964.9|12964|12968.2|12967.3|12961.5|12960.1|1460
1580914200000|2020-02-05 14:50:00|12965|12964.1|12961.1|12960.2|12965|12964.1|12956.8|12955.9|1101
1580914500000|2020-02-05 14:55:00|12961.2|12960.3|12965.7|12961.6|12968.8|12966.7|12958.6|12957.7|1042
1580914800000|2020-02-05 15:00:00|12965.8|12961.7|12968.4|12967.5|12969.7|12968.8|12958.5|12957.6|1324
1580915100000|2020-02-05 15:05:00|12968.6|12967.7|12971.9|12971|12977|12976.1|12966.2|12965.3|1327
1580915400000|2020-02-05 15:10:00|12972.1|12971.2|12976.7|12975.8|12977.8|12976.9|12968.9|12968|1081
1580915700000|2020-02-05 15:15:00|12976.8|12975.9|12978.3|12977.4|12981.6|12980.7|12973.8|12972.9|1120
1580916000000|2020-02-05 15:20:00|12978.4|12977.5|12987.3|12986.4|12987.5|12986.6|12976.5|12975.6|941
1580916300000|2020-02-05 15:25:00|12987.2|12986.3|12996.5|12994.8|12996.6|12995.6|12985.5|12984.6|1355
1580916600000|2020-02-05 15:30:00|12996.4|12994.7|12990.7|12989.8|12996.4|12995.3|12989.1|12988.2|1058
1580916900000|2020-02-05 15:35:00|12990.8|12989.9|12990.1|12989.2|12994|12993.1|12988.7|12987.8|1077
1580917200000|2020-02-05 15:40:00|12990.3|12989.4|12990.4|12989.5|12992.7|12991.8|12987.4|12986.5|926
1580917500000|2020-02-05 15:45:00|12990.3|12989.4|12987.7|12986.8|12991.4|12990.5|12987.6|12986.7|825
1580917800000|2020-02-05 15:50:00|12987.8|12986.9|12988.9|12988|12991.2|12990.3|12985.7|12984.8|842
1580918100000|2020-02-05 15:55:00|12989|12988.1|12984.5|12983.6|12989.2|12988.3|12979.4|12978.5|1299
1580918400000|2020-02-05 16:00:00|12984.1|12983.2|12987.1|12986.2|12987.4|12986.5|12982.5|12981.6|888
1580918700000|2020-02-05 16:05:00|12987.2|12986.3|12986|12985.1|12989.6|12988.7|12985.3|12984.4|734
1580919000000|2020-02-05 16:10:00|12985.8|12984.9|12987.4|12986.5|12987.6|12986.7|12981.6|12980.7|619
1580919300000|2020-02-05 16:15:00|12987.3|12986.4|12985.4|12984.5|12987.4|12986.5|12984.1|12983.2|504
1580919600000|2020-02-05 16:20:00|12985.5|12984.6|12990.5|12989.6|12992.9|12992|12984.3|12983.4|715
1580919900000|2020-02-05 16:25:00|12990.7|12989.8|12990.3|12989.4|12991.8|12990.9|12989.7|12988.8|413
1580920200000|2020-02-05 16:30:00|12990.2|12989.3|12989.5|12988.6|12990.4|12989.5|12987.2|12986.3|510
1580920500000|2020-02-05 16:35:00|12989.6|12988.7|12997.3|12996.4|12998.5|12997.6|12989.4|12988.5|559
1580920800000|2020-02-05 16:40:00|12997.4|12996.5|12994.3|12993.4|12999.2|12998.3|12993.9|12993|648
1580921100000|2020-02-05 16:45:00|12994.2|12993.3|12993.4|12992.5|12994.7|12993.8|12990.5|12989.6|451
1580921400000|2020-02-05 16:50:00|12993.5|12992.6|12994.8|12993.9|12996.7|12995.8|12993.2|12992.3|409
1580921700000|2020-02-05 16:55:00|12994.7|12993.8|12999.6|12998.7|13003.9|13002.7|12994.7|12993.8|662
1580922000000|2020-02-05 17:00:00|12999.5|12998.6|13004.5|13003.6|13010|13009.1|12998.8|12997.9|794
1580922300000|2020-02-05 17:05:00|13004.4|13003.5|13000.4|12998.7|13006.4|13005.5|12999.9|12998.5|553
1580922600000|2020-02-05 17:10:00|13000|12999.1|13002.2|13001.3|13002.3|13001.4|12999.2|12998.3|430
1580922900000|2020-02-05 17:15:00|13002.3|13001.4|13004.8|13003.9|13005.8|13004.6|13000.8|12999.9|419
1580923200000|2020-02-05 17:20:00|13004.9|13004|13005.1|13004.2|13007.4|13006.5|13001.6|13000.7|457
1580923500000|2020-02-05 17:25:00|13005.2|13004.3|13006.4|13005.5|13006.6|13005.7|13004.8|13003.9|383
1580923800000|2020-02-05 17:30:00|13006.3|13005.4|13006.8|13005.9|13007.7|13006.8|13004.8|13003.9|342
1580924100000|2020-02-05 17:35:00|13006.9|13006|13008.8|13007.9|13010.7|13009.8|13006.8|13005.9|455
1580924400000|2020-02-05 17:40:00|13008.7|13007.8|13007.2|13006.3|13010.3|13009.4|13007.2|13006.3|323
1580924700000|2020-02-05 17:45:00|13007.3|13006.4|13006.1|13005.2|13007.9|13007|13005.1|13004.2|244
1580925000000|2020-02-05 17:50:00|13006|13005.1|13005.5|13004.6|13007.3|13006.4|13005.3|13004.4|351
1580925300000|2020-02-05 17:55:00|13005.6|13004.7|13004.9|13004|13006.6|13005.7|13004.7|13003.8|352
1580925600000|2020-02-05 18:00:00|13004.8|13003.9|13008.3|13007.4|13008.5|13007.6|13004.8|13003.9|350
1580925900000|2020-02-05 18:05:00|13008.2|13007.3|13006.3|13005.4|13008.4|13007.5|13005.3|13004.4|280
1580926200000|2020-02-05 18:10:00|13006.2|13005.3|13002.8|13001.9|13006.2|13005.3|13001.6|13000.7|344
1580926500000|2020-02-05 18:15:00|13002.7|13001.8|13004.5|13003.6|13004.6|13003.7|13002.6|13001.7|184
1580926800000|2020-02-05 18:20:00|13004.4|13003.5|13003.4|13002.5|13005.5|13004.6|13002.7|13001.8|169
1580927100000|2020-02-05 18:25:00|13003.5|13002.6|13003.5|13002.6|13004.9|13004|13002.9|13002|248
1580927400000|2020-02-05 18:30:00|13003.4|13002.5|13004.2|13003.3|13004.4|13003.5|13003.4|13002.5|179
1580927700000|2020-02-05 18:35:00|13004.1|13003.2|13005.1|13004.2|13005.2|13004.3|13002.9|13002|246
1580928000000|2020-02-05 18:40:00|13005.2|13004.3|13004.1|13003.2|13005.3|13004.4|13002.8|13001.9|285
1580928300000|2020-02-05 18:45:00|13004|13003.1|13002.2|13001.3|13004.2|13003.3|13002|13001.1|211
1580928600000|2020-02-05 18:50:00|13002.1|13001.2|13003.3|13002.4|13004.1|13002.9|13001.1|13000.2|353
1580928900000|2020-02-05 18:55:00|13003.4|13002.5|13003.3|13002.4|13004|13003.1|13003.1|13002.2|204
1580929200000|2020-02-05 19:00:00|13003.5|13002.6|13000.9|13000|13003.5|13002.6|13000.6|12999.7|167
1580929500000|2020-02-05 19:05:00|13001|13000.1|12998|12997.1|13001.3|13000.4|12997.9|12997|231
1580929800000|2020-02-05 19:10:00|12997.9|12997|12997.2|12996.3|12998|12997.1|12996.9|12996|253
1580930100000|2020-02-05 19:15:00|12997.3|12996.4|12996|12995.1|12997.5|12996.6|12995.9|12995|203
1580930400000|2020-02-05 19:20:00|12995.9|12995|12993.1|12992.2|12996.1|12995.2|12992.9|12992|403
1580930700000|2020-02-05 19:25:00|12993|12992.1|12993.2|12992.3|12994.6|12993.7|12993|12992.1|291
1580931000000|2020-02-05 19:30:00|12993|12992.1|12991.1|12990.2|12993.2|12992.3|12988|12986.9|361
1580931300000|2020-02-05 19:35:00|12991|12990.1|12992.1|12991.2|12992.6|12991.7|12990.2|12989.3|205
1580931600000|2020-02-05 19:40:00|12992.2|12991.3|12989.4|12988.5|12993.1|12992.2|12989.1|12987.9|192
1580931900000|2020-02-05 19:45:00|12989.3|12988.4|12990.2|12989.3|12990.7|12989.8|12989|12988.1|215
1580932200000|2020-02-05 19:50:00|12990.3|12989.4|12990.3|12989.4|12991.7|12990.8|12989.7|12988.8|342
1580932500000|2020-02-05 19:55:00|12990.6|12989.7|12988.5|12987.6|12992.8|12991.9|12987.5|12986.6|525
1580932800000|2020-02-05 20:00:00|12988.9|12988|12988.5|12987.6|12990.4|12989.5|12986.7|12985.8|514
1580933100000|2020-02-05 20:05:00|12988.6|12987.7|12991.7|12990.8|12991.8|12990.9|12988.4|12987.5|374
1580933400000|2020-02-05 20:10:00|12991.6|12990.7|12987.8|12986.9|12991.9|12991|12987.5|12986.6|307
1580933700000|2020-02-05 20:15:00|12987.7|12986.8|12989.8|12988.9|12989.8|12988.9|12987.7|12986.8|199
1580934000000|2020-02-05 20:20:00|12989.7|12988.8|12990.2|12989.3|12990.8|12989.9|12989.6|12988.7|183
1580934300000|2020-02-05 20:25:00|12990.4|12989.5|12990.6|12989.7|12990.8|12989.9|12990.2|12989.3|124
1580934600000|2020-02-05 20:30:00|12990.5|12989.6|12992.4|12991.5|12993.2|12992.3|12990.5|12989.6|272
1580934900000|2020-02-05 20:35:00|12992.3|12991.4|12992.4|12991.5|12992.9|12992|12991.3|12990.4|314
1580935200000|2020-02-05 20:40:00|12992.2|12991.3|12992.6|12991.7|12992.8|12991.9|12991.5|12990.6|191
1580935500000|2020-02-05 20:45:00|12992.2|12991.3|12993.4|12992.5|12993.5|12992.6|12991.6|12990.7|277
1580935800000|2020-02-05 20:50:00|12993.3|12992.4|12991.9|12991|12993.8|12992.9|12991.8|12990.9|226
1580936100000|2020-02-05 20:55:00|12992|12991.1|12992.6|12991.7|12992.9|12992|12991.7|12990.8|339
1580936400000|2020-02-05 21:00:00|12992.7|12991.8|12994.4|12993.5|12994.4|12993.5|12991.6|12990.7|264
1580936700000|2020-02-05 21:05:00|12994.3|12993.4|12995.6|12993.9|12995.7|12994.8|12993.9|12993|226
1580937000000|2020-02-05 21:10:00|12995.7|12994|12995.3|12994.4|12995.8|12994.9|12994.4|12993.2|228
1580937300000|2020-02-05 21:15:00|12995.2|12994.3|12996.7|12995.8|12996.9|12996|12995.1|12994.2|165
1580937600000|2020-02-05 21:20:00|12996.6|12995.7|12996.6|12995.7|12996.8|12995.9|12996.4|12995.5|76
1580937900000|2020-02-05 21:25:00|12996.5|12995.6|12997.6|12995.9|12997.6|12996.6|12995.8|12994.9|161
1580938200000|2020-02-05 21:30:00|12997.5|12995.8|12997.2|12996.3|13002.1|13000.4|12996.7|12995.4|399
1580938500000|2020-02-05 21:35:00|12997.3|12996.4|12997.7|12996.8|12998.4|12997|12997.2|12996.3|118
1580938800000|2020-02-05 21:40:00|12997.6|12996.7|12997.6|12996.7|12998.1|12996.8|12996.5|12995.1|134
1580939100000|2020-02-05 21:45:00|12997.5|12996.6|12998|12996.3|12998.3|12997|12996|12994.9|200
1580939400000|2020-02-05 21:50:00|12998.1|12996.4|13000.8|12999.1|13001.2|12999.6|12997.3|12996.2|211
1580939700000|2020-02-05 21:55:00|13000.7|12999|13005|12999.4|13005|13000.5|13000|12998|365
1580940000000|2020-02-05 22:00:00|13007.6|12999.2|13004.3|13001|13007.6|13001|13003.8|12998.5|40
1580940300000|2020-02-05 22:05:00|13005.8|12999.3|13005.6|12998.3|13007.1|12999.7|13002.8|12997.3|250
1580940600000|2020-02-05 22:10:00|13004.6|12998.9|13004.1|12998.4|13005.9|13000.1|13003.4|12997.5|455
1580940900000|2020-02-05 22:15:00|13003.7|12998.7|13000.8|12993|13004.5|12998.9|12998.2|12992.3|501
1580941200000|2020-02-05 22:20:00|13000.6|12992.9|13001.9|12992.8|13003.2|12995.7|12998.6|12992.4|885
1580941500000|2020-02-05 22:25:00|13001.5|12993|13000.6|12993.5|13002.3|12994.7|12998.7|12992.2|501
1580941800000|2020-02-05 22:30:00|13000.9|12993.6|13000.4|12994.3|13001.9|12995.9|12998|12990.9|792
1580942100000|2020-02-05 22:35:00|13000.5|12994.4|12999.9|12995.5|13001|12995.8|12998.7|12994|446
1580942400000|2020-02-05 22:40:00|12999.7|12995.6|12998.3|12994.9|13000.5|12996.1|12997.5|12994.7|287
1580942700000|2020-02-05 22:45:00|12998.2|12994.8|13000.6|12995.4|13000.8|12995.9|12997.9|12994|439
1580943000000|2020-02-05 22:50:00|13000.7|12995.5|13000.5|12995.8|13001|12996.6|12999.7|12994.7|294
1580943300000|2020-02-05 22:55:00|13000.3|12996.5|13002.8|12996.2|13003.5|12996.9|12999.8|12995|844
1580943600000|2020-02-05 23:00:00|13002.7|12996.3|13001.4|12999.3|13003.1|12999.5|12999.6|12995.6|634
1580943900000|2020-02-05 23:05:00|13001.3|12999.4|12998.6|12996.8|13001.7|12999.5|12998.4|12996.7|216
1580944200000|2020-02-05 23:10:00|12998.5|12996.9|12998.5|12996.8|12999|12997.1|12997.6|12995.9|166
1580944500000|2020-02-05 23:15:00|12998.6|12996.9|12997.8|12996.1|12998.6|12996.9|12997.7|12996|42
1580944800000|2020-02-05 23:20:00|12997.9|12996.2|12997.7|12996|12998|12996.6|12997.1|12995.8|74
1580945100000|2020-02-05 23:25:00|12997.8|12996.1|12997.8|12996.1|12998|12996.6|12997.3|12995.7|84
1580945400000|2020-02-05 23:30:00|12997.7|12996|12997.7|12996|12997.9|12996.8|12997.1|12995.9|155
1580945700000|2020-02-05 23:35:00|12997.6|12995.9|12997.4|12996.5|12997.8|12996.7|12997.1|12995.8|183
1580946000000|2020-02-05 23:40:00|12997.5|12996.6|12997.5|12995.8|12998.7|12997.1|12996.4|12995.1|325
1580946300000|2020-02-05 23:45:00|12997.1|12996.2|12995.4|12993.7|12997.6|12996.3|12994.8|12993.6|213
1580946600000|2020-02-05 23:50:00|12995.5|12993.8|12995.4|12994.5|12995.9|12994.6|12994.1|12992.8|138
1580946900000|2020-02-05 23:55:00|12995.5|12994.6|12996.2|12994.5|12996.4|12994.9|12994.4|12993|214
1580947200000|2020-02-06 00:00:00|12996.3|12994.6|12992.1|12991.2|12998.1|12996.9|12992|12991.1|443
1580947500000|2020-02-06 00:05:00|12992|12991.1|12993|12991.3|12994.3|12993.2|12992|12991.1|254
1580947800000|2020-02-06 00:10:00|12992.8|12991.1|12989.1|12988.2|12992.8|12991.4|12988.9|12987.8|156
1580948100000|2020-02-06 00:15:00|12989.2|12988.3|12991.3|12990.4|12991.8|12990.9|12989.2|12988.3|148
1580948400000|2020-02-06 00:20:00|12991.4|12990.5|12990.1|12989.2|12992.4|12990.9|12989.6|12988.4|165
1580948700000|2020-02-06 00:25:00|12990.2|12989.3|12990.7|12989|12991.4|12990.2|12990.1|12988.9|221
1580949000000|2020-02-06 00:30:00|12990.2|12989.3|12991.9|12991|12992.3|12991.3|12989.1|12987.9|140
1580949300000|2020-02-06 00:35:00|12992|12991.1|12990|12989.1|12992|12991.1|12989.9|12988.6|212
1580949600000|2020-02-06 00:40:00|12990.1|12989.2|12989.2|12988.3|12991.4|12990.2|12988.9|12987.7|231
1580949900000|2020-02-06 00:45:00|12989.3|12988.4|12989.7|12988|12989.8|12988.4|12988.1|12986.9|167
1580950200000|2020-02-06 00:50:00|12989.3|12988.4|12989.3|12987.6|12991.2|12989.5|12986|12984.6|337
1580950500000|2020-02-06 00:55:00|12989.1|12987.4|12987.7|12986|12989.4|12987.7|12986.6|12985|288
1580950800000|2020-02-06 01:00:00|12987.5|12985.8|12988|12986.3|12988|12986.7|12985.9|12984.7|332
1580951100000|2020-02-06 01:05:00|12987.2|12986.4|12989.1|12988.2|12989.4|12988.3|12987.1|12986.1|246
1580951400000|2020-02-06 01:10:00|12989.2|12988.3|12990.6|12988.9|12990.7|12989.8|12988.7|12987.8|207
1580951700000|2020-02-06 01:15:00|12990.5|12988.8|12990.8|12989.1|12991.3|12990.1|12989.6|12988.7|330
1580952000000|2020-02-06 01:20:00|12990.3|12989.4|12988|12987.1|12991|12990.1|12986.8|12985.7|249
1580952300000|2020-02-06 01:25:00|12987.9|12987|12985.2|12984.3|12988|12987.1|12984|12982.6|290
1580952600000|2020-02-06 01:30:00|12985.1|12984.2|12986.4|12984.7|12986.6|12985.4|12984.9|12983.7|378
1580952900000|2020-02-06 01:35:00|12986.5|12984.8|12986.4|12984.7|12988.1|12987.2|12986|12984.6|255
1580953200000|2020-02-06 01:40:00|12986.3|12984.6|12984.1|12983.2|12986.4|12985.4|12984|12983.1|226
1580953500000|2020-02-06 01:45:00|12984|12983.1|12984.2|12983.3|12985|12984.1|12982.9|12981.8|263
1580953800000|2020-02-06 01:50:00|12984.3|12983.4|12987.5|12985.8|12988.5|12987.1|12984|12982.6|255
1580954100000|2020-02-06 01:55:00|12987.4|12985.7|12989.2|12988.3|12989.7|12988.4|12986.9|12985.7|149
1580954400000|2020-02-06 02:00:00|12989.1|12988.2|12989.1|12988.2|12989.8|12988.7|12988.8|12987.6|209
1580954700000|2020-02-06 02:05:00|12989.2|12988.3|12989.4|12987.7|12989.7|12988.5|12988.2|12986.8|230
1580955000000|2020-02-06 02:10:00|12989.3|12987.6|12987.4|12985.7|12989.8|12988.3|12986.8|12985.5|330
1580955300000|2020-02-06 02:15:00|12987.3|12985.6|12984.6|12983.7|12987.6|12986.4|12984.5|12983|306
1580955600000|2020-02-06 02:20:00|12984.9|12983.2|12986.1|12984.4|12986.3|12984.6|12984.3|12983|177
1580955900000|2020-02-06 02:25:00|12986.2|12984.5|12986.9|12985.2|12987.2|12985.7|12986.1|12984.4|132
1580956200000|2020-02-06 02:30:00|12986.8|12985.1|12985.2|12983.5|12986.8|12985.1|12984.5|12983.1|147
1580956500000|2020-02-06 02:35:00|12985.3|12983.6|12985.1|12984.2|12985.5|12984.3|12984.9|12983.4|134
1580956800000|2020-02-06 02:40:00|12985.2|12984.3|12984.2|12983.3|12985.2|12984.3|12984|12982.9|111
1580957100000|2020-02-06 02:45:00|12984.1|12983.2|12984.1|12983.2|12984.6|12983.4|12983.8|12982.8|137
1580957400000|2020-02-06 02:50:00|12984|12983.1|12985|12984.1|12985.5|12984.2|12983|12982.1|166
1580957700000|2020-02-06 02:55:00|12984.9|12984|12985.3|12984.4|12985.7|12984.5|12984.3|12982.8|152
1580958000000|2020-02-06 03:00:00|12985.4|12984.5|12986.4|12985.5|12987.6|12986.2|12985.1|12984.2|188
1580958300000|2020-02-06 03:05:00|12986.3|12985.4|12989.2|12987.5|12989.2|12988.2|12986.2|12985|280
1580958600000|2020-02-06 03:10:00|12989.1|12987.4|12988.6|12986.9|12991.8|12990.5|12987.9|12986.2|462
1580958900000|2020-02-06 03:15:00|12988.5|12986.8|12986.3|12984.6|12988.6|12987.1|12984.9|12983.7|230
1580959200000|2020-02-06 03:20:00|12986.2|12984.5|12987.1|12985.4|12987.7|12986.4|12985.1|12983.7|206
1580959500000|2020-02-06 03:25:00|12986.7|12985.8|12985.3|12984.4|12987.2|12985.9|12985.2|12984|157
1580959800000|2020-02-06 03:30:00|12985.2|12984.3|12984.7|12983.8|12985.7|12984.4|12984|12983.1|163
1580960100000|2020-02-06 03:35:00|12984.2|12983.3|12984|12983.1|12985.1|12983.9|12983.4|12982.5|167
1580960400000|2020-02-06 03:40:00|12984.1|12983.2|12986.4|12985.5|12986.5|12985.6|12983.8|12982.9|227
1580960700000|2020-02-06 03:45:00|12986.5|12985.6|12987|12986.1|12987.4|12986.3|12986.2|12985|271
1580961000000|2020-02-06 03:50:00|12986.9|12986|12985.2|12984.3|12988|12987.1|12985.1|12984|178
1580961300000|2020-02-06 03:55:00|12985.1|12984.2|12986.4|12985.5|12986.6|12985.5|12984.9|12984|158
1580961600000|2020-02-06 04:00:00|12986.3|12985.4|12988.8|12987.1|12989.1|12987.4|12985.8|12984.7|282
1580961900000|2020-02-06 04:05:00|12988.7|12987|12987.9|12986.2|12988.9|12987.2|12985.9|12984.6|409
1580962200000|2020-02-06 04:10:00|12987.8|12986.1|12986.8|12985.1|12988.1|12986.7|12985.7|12984.5|315
1580962500000|2020-02-06 04:15:00|12986.4|12985.5|12985.8|12984.1|12988.1|12986.8|12985.4|12984|233
1580962800000|2020-02-06 04:20:00|12985.7|12984|12984.4|12983.5|12985.8|12984.2|12983.7|12982.5|222
1580963100000|2020-02-06 04:25:00|12984.5|12983.6|12983.4|12982.5|12984.5|12983.6|12982.6|12981.7|150
1580963400000|2020-02-06 04:30:00|12983.5|12982.6|12985.2|12984.3|12985.7|12984.5|12983.4|12982.1|141
1580963700000|2020-02-06 04:35:00|12985.1|12984.2|12984.8|12983.9|12985.4|12984.3|12983.4|12982.2|164
1580964000000|2020-02-06 04:40:00|12984.9|12984|12985.8|12984.9|12986.5|12985.5|12984.8|12983.5|215
1580964300000|2020-02-06 04:45:00|12985.9|12985|12985.2|12984.3|12986|12985|12984.3|12983.4|337
1580964600000|2020-02-06 04:50:00|12985.3|12984.4|12984.2|12983.3|12985.3|12984.4|12984.1|12982.7|229
1580964900000|2020-02-06 04:55:00|12984.1|12983.2|12980.9|12980|12984.4|12983.5|12980.6|12979.5|188
1580965200000|2020-02-06 05:00:00|12981|12980.1|12978.4|12977.5|12981.1|12980.2|12976.3|12975.3|291
1580965500000|2020-02-06 05:05:00|12978.3|12977.4|12975.3|12974.4|12979|12977.7|12974.8|12973.6|285
1580965800000|2020-02-06 05:10:00|12975.2|12974.3|12975.2|12974.3|12975.7|12974.7|12972.4|12971.5|365
1580966100000|2020-02-06 05:15:00|12975.1|12974.2|12972.8|12971.9|12976.2|12975.3|12972.7|12971.8|280
1580966400000|2020-02-06 05:20:00|12972.9|12972|12979.4|12978.5|12980.8|12979.4|12972.8|12971.8|459
1580966700000|2020-02-06 05:25:00|12979.3|12978.4|12979.2|12978.3|12979.5|12978.6|12977.9|12976.9|309
1580967000000|2020-02-06 05:30:00|12979.1|12978.2|12983.3|12981.6|12984.1|12982.8|12978.9|12978|386
1580967300000|2020-02-06 05:35:00|12983.4|12981.7|12982.5|12980.8|12983.4|12982.5|12981|12980|232
1580967600000|2020-02-06 05:40:00|12982.4|12980.7|12982.9|12981.2|12983.3|12981.8|12982|12980.4|144
1580967900000|2020-02-06 05:45:00|12982.8|12981.1|12982.1|12980.4|12983.1|12981.6|12981.6|12980.2|133
1580968200000|2020-02-06 05:50:00|12982.2|12980.5|12982.9|12982|12983.8|12982.6|12981.1|12979.7|274
1580968500000|2020-02-06 05:55:00|12982.7|12981.8|12985.3|12984.4|12985.4|12984.5|12982.6|12981.7|276
1580968800000|2020-02-06 06:00:00|12985.2|12984.3|12986.2|12985.3|12986.6|12985.4|12982.5|12981.6|312
1580969100000|2020-02-06 06:05:00|12986.1|12985.2|12986.4|12985.5|12986.8|12985.7|12986.1|12984.9|77
1580969400000|2020-02-06 06:10:00|12986.3|12985.4|12984.5|12983.6|12986.3|12985.4|12984.2|12983.3|200
1580969700000|2020-02-06 06:15:00|12984.6|12983.7|12983.2|12982.3|12984.6|12983.7|12983|12981.9|237
1580970000000|2020-02-06 06:20:00|12983.3|12982.4|12980.4|12979.5|12983.6|12982.5|12980.3|12979.1|278
1580970300000|2020-02-06 06:25:00|12980.3|12979.4|12983.4|12982.5|12984.4|12983.4|12980.3|12979.2|291
1580970600000|2020-02-06 06:30:00|12983.5|12982.6|12983.4|12981.7|12983.8|12982.9|12981.5|12980.2|247
1580970900000|2020-02-06 06:35:00|12983|12982.1|12983.2|12982.3|12983.3|12982.4|12982.1|12980.9|162
1580971200000|2020-02-06 06:40:00|12983.1|12982.2|12983.3|12982.4|12984.3|12983.4|12982.4|12981.3|195
1580971500000|2020-02-06 06:45:00|12983.4|12982.5|12985.2|12984.3|12985.9|12984.7|12983.3|12982.4|183
1580971800000|2020-02-06 06:50:00|12985.1|12984.2|12985.5|12984.6|12986.4|12985.5|12985|12984.1|255
1580972100000|2020-02-06 06:55:00|12985.4|12984.5|12984.1|12980.8|12986.3|12984.9|12983.7|12979.4|394
1580972400000|2020-02-06 07:00:00|12984|12981.1|12985.3|12984.4|12985.5|12984.6|12982.5|12980.1|510
1580972700000|2020-02-06 07:05:00|12985.2|12984.3|12985.6|12984.7|12989.1|12988.2|12983.4|12982.3|638
1580973000000|2020-02-06 07:10:00|12985.7|12984.8|12994.9|12994|12995.1|12994.2|12984.6|12983.7|663
1580973300000|2020-02-06 07:15:00|12995|12994.1|12994.4|12992.7|12997.4|12996.5|12991|12989.7|692
1580973600000|2020-02-06 07:20:00|12994|12993.1|12995.3|12994.4|12995.6|12994.7|12992.4|12991.1|611
1580973900000|2020-02-06 07:25:00|12995.4|12994.5|12993|12992.1|12995.4|12994.5|12992.1|12991.2|523
1580974200000|2020-02-06 07:30:00|12992.9|12992|12992.7|12991.8|12993.6|12992.6|12988.9|12988|550
1580974500000|2020-02-06 07:35:00|12992.6|12991.7|12988.2|12987.3|12993.7|12992.4|12986.4|12985.5|539
1580974800000|2020-02-06 07:40:00|12988.1|12987.2|12986.1|12985.2|12988.5|12987.6|12984.2|12983.3|460
1580975100000|2020-02-06 07:45:00|12986|12985.1|12988.6|12987.7|12990.7|12989.8|12985.5|12984.6|427
1580975400000|2020-02-06 07:50:00|12988.5|12987.6|12981.5|12980.6|12989.5|12988.6|12981.4|12980.5|406
1580975700000|2020-02-06 07:55:00|12981.4|12980.5|12982|12981.1|12986.2|12985.2|12981.4|12980.5|517
1580976000000|2020-02-06 08:00:00|12982.2|12981.3|12986.8|12985.1|12993.4|12992.2|12981.1|12980.2|1231
1580976300000|2020-02-06 08:05:00|12986.7|12985|12981.8|12980.9|12987.7|12986.3|12977.2|12976.3|1149
1580976600000|2020-02-06 08:10:00|12981.9|12981|12990.4|12989.5|12993|12992.1|12980|12979.1|811
1580976900000|2020-02-06 08:15:00|12990.3|12989.4|12984.2|12983.3|12993.2|12992.3|12983.2|12982.3|880
1580977200000|2020-02-06 08:20:00|12984.3|12983.4|12985.5|12984.6|12986.6|12985.5|12981.5|12980.6|650
1580977500000|2020-02-06 08:25:00|12985.6|12984.7|12987.5|12986.6|12987.6|12986.7|12981.4|12980.5|632
1580977800000|2020-02-06 08:30:00|12987.6|12986.7|12987.8|12986.9|12990.9|12990|12984.3|12983.4|827
1580978100000|2020-02-06 08:35:00|12987.9|12987|12988.3|12987.4|12988.7|12987.8|12986|12985.1|708
1580978400000|2020-02-06 08:40:00|12988.2|12987.3|12988.8|12987.9|12989.5|12988.6|12987|12986.1|580
1580978700000|2020-02-06 08:45:00|12988.9|12988|12987.5|12986.6|12989.2|12988.3|12985.2|12984.3|496
1580979000000|2020-02-06 08:50:00|12987.6|12986.7|12990.5|12989.6|12991.1|12990.2|12985.6|12984.7|487
1580979300000|2020-02-06 08:55:00|12990.6|12989.7|12986.5|12985.6|12990.9|12990|12981.5|12980.6|839
1580979600000|2020-02-06 09:00:00|12986.6|12985.7|12987.6|12986.7|12989|12988.1|12982.9|12982|709
1580979900000|2020-02-06 09:05:00|12987.5|12986.6|12989.2|12988.3|12990.4|12989.5|12986.3|12985.4|558
1580980200000|2020-02-06 09:10:00|12989.3|12988.4|12992.5|12991.6|12993.3|12992.4|12988.4|12987.5|679
1580980500000|2020-02-06 09:15:00|12992.4|12991.5|12995.4|12994.5|12996.5|12995.6|12990.3|12989.4|721
1580980800000|2020-02-06 09:20:00|12995.5|12994.6|12992.8|12991.9|12999.5|12998.6|12992.3|12991.4|746
1580981100000|2020-02-06 09:25:00|12992.7|12991.8|12994.4|12993.5|12996.2|12995.3|12992.4|12991.5|720
1580981400000|2020-02-06 09:30:00|12994.5|12993.6|12992.8|12991.9|12996.8|12995.9|12992.6|12991.7|639
1580981700000|2020-02-06 09:35:00|12992.9|12992|12987.9|12987|12993.3|12992|12987.3|12986.4|445
1580982000000|2020-02-06 09:40:00|12988|12987.1|12973.4|12972.5|12988.2|12987.3|12973.1|12972.2|960
1580982300000|2020-02-06 09:45:00|12973.5|12972.6|12969.6|12968.7|12975.6|12974.7|12968|12966.3|728
1580982600000|2020-02-06 09:50:00|12969.7|12968.8|12969.3|12968.4|12970.2|12969.3|12968.5|12967.6|597
1580982900000|2020-02-06 09:55:00|12969.2|12968.3|12975|12974.1|12977.4|12976.5|12968.5|12967.6|810
1580983200000|2020-02-06 10:00:00|12975.1|12974.2|12976|12975.1|12981.3|12980.4|12974.8|12973.9|916
1580983500000|2020-02-06 10:05:00|12975.9|12975|12973.4|12972.5|12976.3|12975.4|12970.5|12969.6|606
1580983800000|2020-02-06 10:10:00|12973.3|12972.4|12975.5|12974.6|12977|12976.1|12971.2|12970.3|566
1580984100000|2020-02-06 10:15:00|12975.6|12974.7|12974.1|12973.2|12976.3|12975.4|12972.6|12971.7|520
1580984400000|2020-02-06 10:20:00|12974|12973.1|12974|12973.1|12974.1|12973.2|12969.8|12968.9|500
1580984700000|2020-02-06 10:25:00|12974.1|12973.2|12971.3|12970.4|12975.9|12975|12970.8|12969.9|522
1580985000000|2020-02-06 10:30:00|12971.4|12970.5|12972.4|12971.5|12975.4|12974.5|12970.7|12969.8|469
1580985300000|2020-02-06 10:35:00|12972.5|12971.6|12970.4|12969.5|12972.8|12971.9|12969.7|12968.8|424
1580985600000|2020-02-06 10:40:00|12970.5|12969.6|12973.5|12972.6|12973.6|12972.7|12968.7|12967.8|449
1580985900000|2020-02-06 10:45:00|12973.6|12972.7|12968.9|12968|12973.6|12972.7|12968.7|12967.8|407
1580986200000|2020-02-06 10:50:00|12968.8|12967.9|12963.3|12962.4|12969.1|12968.2|12962.1|12961.2|567
1580986500000|2020-02-06 10:55:00|12963.4|12962.5|12963.3|12962.4|12965.9|12965|12962|12961.1|583
1580986800000|2020-02-06 11:00:00|12963.4|12962.5|12964.3|12963.4|12965.7|12964.8|12957|12956.1|822
1580987100000|2020-02-06 11:05:00|12964.4|12963.5|12964.7|12963.8|12965.9|12965|12962.4|12961.5|616
1580987400000|2020-02-06 11:10:00|12964.8|12963.9|12964.3|12963.4|12965.2|12964.3|12962.3|12961.4|517
1580987700000|2020-02-06 11:15:00|12964.4|12963.5|12968.5|12967.6|12968.9|12968|12962.7|12961.8|648
1580988000000|2020-02-06 11:20:00|12968.4|12967.5|12969.5|12968.6|12969.6|12968.7|12966.6|12965.7|437
1580988300000|2020-02-06 11:25:00|12969.6|12968.7|12964.5|12963.6|12969.6|12968.7|12962.2|12961.3|667
1580988600000|2020-02-06 11:30:00|12964.4|12963.5|12954.5|12953.6|12965.3|12964.4|12953.2|12952.3|803
1580988900000|2020-02-06 11:35:00|12954.6|12953.7|12955.5|12954.6|12956.3|12955.4|12952.9|12952|499
1580989200000|2020-02-06 11:40:00|12955.4|12954.5|12957|12956.1|12960.7|12959.8|12955.4|12954.5|643
1580989500000|2020-02-06 11:45:00|12957.1|12956.2|12956.7|12955.8|12957.5|12956.6|12954.8|12953.9|342
1580989800000|2020-02-06 11:50:00|12956.9|12956|12963.7|12962.8|12963.9|12963|12956.5|12955.6|601
1580990100000|2020-02-06 11:55:00|12963.6|12962.7|12963.8|12962.9|12965.6|12964.7|12963.5|12962.6|387
1580990400000|2020-02-06 12:00:00|12963.6|12962.7|12958.4|12957.5|12964.3|12963.4|12957.7|12956.8|390
1580990700000|2020-02-06 12:05:00|12958.3|12957.4|12962.3|12961.4|12962.5|12961.6|12957.8|12956.9|398
1580991000000|2020-02-06 12:10:00|12962.4|12961.5|12960.5|12959.6|12962.4|12961.5|12958.5|12957.6|466
1580991300000|2020-02-06 12:15:00|12960.4|12959.5|12963.6|12962.7|12966|12965.1|12960.4|12959.5|415
1580991600000|2020-02-06 12:20:00|12963.7|12962.8|12966.9|12966|12967.2|12966.3|12963.6|12962.7|426
1580991900000|2020-02-06 12:25:00|12967|12966.1|12966.1|12965.2|12967.1|12966.2|12965.3|12964.4|308
1580992200000|2020-02-06 12:30:00|12966.3|12965.4|12972.4|12971.5|12974.6|12973.7|12965.6|12964.7|535
1580992500000|2020-02-06 12:35:00|12972.3|12971.4|12971.1|12970.2|12972.8|12971.9|12969.3|12968.4|406
1580992800000|2020-02-06 12:40:00|12971|12970.1|12974.8|12973.9|12975.3|12974.4|12971|12970.1|444
1580993100000|2020-02-06 12:45:00|12974.9|12974|12972.4|12971.5|12975|12974.1|12970.9|12970|382
1580993400000|2020-02-06 12:50:00|12972.5|12971.6|12971.3|12970.4|12974|12973.1|12970.2|12969.3|335
1580993700000|2020-02-06 12:55:00|12971.2|12970.3|12973.8|12972.9|12978|12977.1|12971.1|12970.2|540
1580994000000|2020-02-06 13:00:00|12973.9|12973|12978.5|12977.6|12979.7|12978.8|12972.8|12971.9|729
1580994300000|2020-02-06 13:05:00|12978.6|12977.7|12973.4|12972.5|12978.8|12977.9|12972.2|12971.3|702
1580994600000|2020-02-06 13:10:00|12973.5|12972.6|12970.5|12969.6|12973.9|12973|12968.1|12967.2|738
1580994900000|2020-02-06 13:15:00|12970.4|12969.5|12967.8|12966.9|12971.3|12970.4|12964.8|12963.9|680
1580995200000|2020-02-06 13:20:00|12967.5|12966.6|12956.7|12955.8|12968.3|12967.4|12955.6|12954.7|945
1580995500000|2020-02-06 13:25:00|12956.9|12956|12961.4|12957.5|12961.8|12958.7|12954.5|12953.6|722
1580995800000|2020-02-06 13:30:00|12961.5|12957.6|12953.3|12952.4|12961.8|12959.8|12952.4|12951.5|860
1580996100000|2020-02-06 13:35:00|12953.2|12952.3|12955.5|12954.6|12958.7|12957.8|12952.3|12951.4|659
1580996400000|2020-02-06 13:40:00|12955.6|12954.7|12954.5|12953.6|12955.7|12954.8|12948.7|12947.8|960
1580996700000|2020-02-06 13:45:00|12954.4|12953.5|12960.9|12960|12960.9|12960|12954.4|12953.5|803
1580997000000|2020-02-06 13:50:00|12960.8|12959.9|12961.7|12960.8|12964.9|12964|12960.1|12959.2|802
1580997300000|2020-02-06 13:55:00|12961.6|12960.7|12966.8|12965.9|12968.6|12967.7|12960.2|12959.3|859
1580997600000|2020-02-06 14:00:00|12966.6|12965.7|12969.9|12969|12970.5|12969.6|12963.6|12962.7|684
1580997900000|2020-02-06 14:05:00|12969.7|12968.8|12966.6|12965.7|12971.6|12970.7|12965.5|12964.6|884
1580998200000|2020-02-06 14:10:00|12966.4|12965.5|12967.5|12966.6|12969.2|12968.3|12965.6|12964.7|588
1580998500000|2020-02-06 14:15:00|12967.4|12966.5|12967.7|12966.8|12969.9|12969|12966.5|12965.6|562
1580998800000|2020-02-06 14:20:00|12967.8|12966.9|12963.8|12962.9|12971|12970.1|12963.8|12962.9|589
1580999100000|2020-02-06 14:25:00|12963.9|12963|12961.4|12960.5|12964.7|12963.8|12960.9|12960|504
1580999400000|2020-02-06 14:30:00|12961.3|12960.4|12961.4|12960.5|12964.4|12963.5|12958.4|12957.5|886
1580999700000|2020-02-06 14:35:00|12961.3|12960.4|12962.5|12961.6|12963.9|12963|12959.7|12958.8|739
1581000000000|2020-02-06 14:40:00|12962.6|12961.7|12967.7|12966.8|12970.8|12969.9|12962.4|12961.5|885
1581000300000|2020-02-06 14:45:00|12967.8|12966.9|12961.9|12961|12967.9|12967|12959.6|12958.7|733
1581000600000|2020-02-06 14:50:00|12962|12961.1|12959.8|12958.9|12962.5|12961.6|12959|12958.1|559
1581000900000|2020-02-06 14:55:00|12959.9|12959|12954|12953.1|12960.3|12959.4|12954|12953.1|874
1581001200000|2020-02-06 15:00:00|12953.9|12953|12954.4|12953.5|12958.3|12957.4|12952.2|12950.9|918
1581001500000|2020-02-06 15:05:00|12954.5|12953.6|12954.4|12953.5|12957.7|12956.8|12952.7|12951.8|580
1581001800000|2020-02-06 15:10:00|12954.3|12953.4|12954.7|12953.8|12957|12956.1|12953.3|12952.4|576
1581002100000|2020-02-06 15:15:00|12954.8|12953.9|12953.8|12952.9|12956.8|12955.9|12948.5|12947.6|779
1581002400000|2020-02-06 15:20:00|12953.9|12953|12953.4|12952.5|12954.5|12953.6|12950.6|12949.7|681
1581002700000|2020-02-06 15:25:00|12953|12952.1|12939.3|12938.4|12953.6|12952.7|12937.5|12936.6|921
1581003000000|2020-02-06 15:30:00|12939.1|12938.2|12950.4|12949.5|12950.7|12949.8|12937.8|12936.9|1189
1581003300000|2020-02-06 15:35:00|12950.3|12949.4|12949.3|12948.4|12950.4|12949.5|12942.4|12941.5|833
1581003600000|2020-02-06 15:40:00|12949.4|12948.5|12938.8|12937.9|12949.4|12948.5|12938.8|12937.9|623
1581003900000|2020-02-06 15:45:00|12938.5|12937.6|12930.6|12929.7|12939.1|12938.2|12928.1|12927.2|949
1581004200000|2020-02-06 15:50:00|12930.5|12929.6|12924.6|12923.7|12932.7|12931.4|12924|12923.1|1106
1581004500000|2020-02-06 15:55:00|12924.7|12923.8|12928.6|12927.7|12936.2|12935.3|12922.9|12922|1426
1581004800000|2020-02-06 16:00:00|12928.7|12927.8|12939.8|12938.1|12939.8|12938.5|12927.6|12926.7|1054
1581005100000|2020-02-06 16:05:00|12939|12938|12935.6|12934.7|12939.1|12938.2|12934.1|12933.2|716
1581005400000|2020-02-06 16:10:00|12935.7|12934.8|12935.5|12934.6|12938.7|12937.8|12931|12930.1|723
1581005700000|2020-02-06 16:15:00|12935.6|12934.7|12927.3|12926.4|12935.6|12934.7|12926.9|12926|723
1581006000000|2020-02-06 16:20:00|12927.4|12926.5|12930.7|12929.8|12930.8|12929.9|12923.2|12922.3|502
1581006300000|2020-02-06 16:25:00|12930.6|12929.7|12936.8|12935.9|12937|12936.1|12929.6|12928.7|624
1581006600000|2020-02-06 16:30:00|12936.9|12936|12939.6|12938.7|12940.5|12939.6|12935.7|12934.8|581
1581006900000|2020-02-06 16:35:00|12939.7|12938.8|12938.7|12937.8|12943|12942.1|12938.5|12937.6|504
1581007200000|2020-02-06 16:40:00|12938.8|12937.9|12934.5|12933.6|12938.9|12938|12934.1|12933.2|489
1581007500000|2020-02-06 16:45:00|12934.4|12933.5|12934.8|12933.9|12936.7|12935.8|12932.8|12931.9|332
1581007800000|2020-02-06 16:50:00|12934.9|12934|12931.8|12930.9|12937.4|12936.5|12930.7|12929.8|468
1581008100000|2020-02-06 16:55:00|12931.7|12930.8|12931.7|12930.8|12933.9|12933|12930.4|12929.5|477
1581008400000|2020-02-06 17:00:00|12931.6|12930.7|12932.6|12931.7|12935.4|12934.5|12930.4|12929.5|664
1581008700000|2020-02-06 17:05:00|12932.5|12931.6|12932.6|12931.7|12933|12932.1|12931.2|12930.3|223
1581009000000|2020-02-06 17:10:00|12932.7|12931.8|12931.6|12930.7|12933.8|12932.9|12930.8|12929.9|297
1581009300000|2020-02-06 17:15:00|12931.7|12930.8|12934.8|12933.9|12936.6|12935.7|12931.3|12930.4|526
1581009600000|2020-02-06 17:20:00|12934.7|12933.8|12933.9|12933|12935.5|12934.6|12932.7|12931.8|311
1581009900000|2020-02-06 17:25:00|12934|12933.1|12935.8|12934.9|12936.8|12935.9|12933.1|12932.2|455
1581010200000|2020-02-06 17:30:00|12936|12935.1|12931.7|12930.8|12936.3|12935.4|12931.4|12930.5|306
1581010500000|2020-02-06 17:35:00|12931.6|12930.7|12930.7|12929.8|12931.7|12930.8|12928.7|12927.8|300
1581010800000|2020-02-06 17:40:00|12930.8|12929.9|12932.7|12931.8|12933.1|12932.2|12930.5|12929.6|264
1581011100000|2020-02-06 17:45:00|12932.8|12931.9|12934.7|12933.8|12935|12934.1|12931|12930.1|361
1581011400000|2020-02-06 17:50:00|12934.6|12933.7|12935.7|12934.8|12935.9|12935|12933.6|12932.7|359
1581011700000|2020-02-06 17:55:00|12935.8|12934.9|12934.4|12933.5|12935.9|12935|12932.6|12931.7|512
1581012000000|2020-02-06 18:00:00|12934.5|12933.6|12934.8|12933.9|12936.2|12935.3|12933.7|12932.8|234
1581012300000|2020-02-06 18:05:00|12934.7|12933.8|12933.8|12932.9|12934.9|12934|12931.7|12930.8|211
1581012600000|2020-02-06 18:10:00|12933.9|12933|12932.9|12932|12933.9|12933|12931.4|12930.5|188
1581012900000|2020-02-06 18:15:00|12933|12932.1|12934.6|12933.7|12935.3|12934.4|12933|12932.1|234
1581013200000|2020-02-06 18:20:00|12934.7|12933.8|12935.8|12934.9|12936|12935.1|12934.6|12933.7|174
1581013500000|2020-02-06 18:25:00|12935.9|12935|12933.6|12932.7|12935.9|12935|12933.4|12932.5|218
1581013800000|2020-02-06 18:30:00|12933.5|12932.6|12931.5|12930.6|12934.1|12933.2|12931.3|12930.4|270
1581014100000|2020-02-06 18:35:00|12931.4|12930.5|12932.7|12931.8|12932.7|12931.8|12930.7|12929.8|181
1581014400000|2020-02-06 18:40:00|12932.6|12931.7|12931.8|12930.9|12932.9|12932|12929.7|12928.8|261
1581014700000|2020-02-06 18:45:00|12931.9|12931|12930.7|12929.8|12931.9|12931|12930.5|12929.6|136
1581015000000|2020-02-06 18:50:00|12930.6|12929.7|12927.9|12927|12930.6|12929.7|12927.6|12926.7|298
1581015300000|2020-02-06 18:55:00|12927.8|12926.9|12927.8|12926.9|12928.6|12927.7|12926.1|12925.2|264
1581015600000|2020-02-06 19:00:00|12927.7|12926.8|12926.5|12925.6|12931.2|12930.3|12926.3|12925.4|349
1581015900000|2020-02-06 19:05:00|12926.4|12925.5|12924.8|12923.9|12926.8|12925.9|12924.5|12923.6|298
1581016200000|2020-02-06 19:10:00|12924.9|12924|12924.6|12923.7|12925.7|12924.8|12924|12923.1|343
1581016500000|2020-02-06 19:15:00|12924.7|12923.8|12924.8|12923.9|12925.8|12924.9|12924|12923.1|362
1581016800000|2020-02-06 19:20:00|12924.7|12923.8|12924.9|12924|12925.3|12924.4|12923.8|12922.9|285
1581017100000|2020-02-06 19:25:00|12924.8|12923.9|12926.2|12925.3|12926.2|12925.3|12924.6|12923.7|192
1581017400000|2020-02-06 19:30:00|12926.1|12925.2|12926|12925.1|12926.8|12925.9|12924.9|12924|290
1581017700000|2020-02-06 19:35:00|12925.9|12925|12928.2|12927.3|12928.9|12928|12925.1|12924.2|322
1581018000000|2020-02-06 19:40:00|12928.3|12927.4|12926.2|12925.3|12928.3|12927.4|12925.8|12924.9|228
1581018300000|2020-02-06 19:45:00|12925.9|12925|12923.9|12923|12926.2|12925.3|12923.7|12922.8|189
1581018600000|2020-02-06 19:50:00|12924|12923.1|12922.9|12922|12924|12923.1|12921.7|12920.8|222
1581018900000|2020-02-06 19:55:00|12922.8|12921.9|12923.7|12922.8|12924.6|12923.7|12922.6|12921.7|342
1581019200000|2020-02-06 20:00:00|12923.8|12922.9|12925.9|12925|12926|12925.1|12923.3|12922.4|479
1581019500000|2020-02-06 20:05:00|12926|12925.1|12929.1|12928.2|12929.2|12928.3|12925.4|12924.5|369
1581019800000|2020-02-06 20:10:00|12929|12928.1|12930.8|12929.9|12931.2|12930.3|12928.4|12927.5|346
1581020100000|2020-02-06 20:15:00|12930.9|12930|12930.9|12930|12931.7|12930.8|12929.4|12928.5|291
1581020400000|2020-02-06 20:20:00|12931|12930.1|12930|12929.1|12931.2|12930.3|12929.7|12928.8|237
1581020700000|2020-02-06 20:25:00|12929.9|12929|12931.9|12931|12932.3|12931.4|12929.7|12928.8|281
1581021000000|2020-02-06 20:30:00|12931.8|12930.9|12929.8|12928.9|12932.9|12932|12929.6|12928.7|284
1581021300000|2020-02-06 20:35:00|12929.7|12928.8|12931.7|12930.8|12932|12931.1|12929.7|12928.8|263
1581021600000|2020-02-06 20:40:00|12931.6|12930.7|12931.1|12930.2|12931.9|12931|12929.8|12928.9|355
1581021900000|2020-02-06 20:45:00|12931|12930.1|12927.4|12926.5|12931.1|12930.2|12926.9|12926|381
1581022200000|2020-02-06 20:50:00|12927.5|12926.6|12925.8|12924.9|12927.5|12926.6|12925.4|12924.5|317
1581022500000|2020-02-06 20:55:00|12925.7|12924.8|12925.8|12924.9|12927.1|12926.2|12924.8|12923.9|383
1581022800000|2020-02-06 21:00:00|12925.9|12925|12924.8|12923.9|12926.1|12925.2|12924.3|12923.4|281
1581023100000|2020-02-06 21:05:00|12924.7|12923.8|12924.8|12923.9|12925.5|12924.6|12924.6|12923.7|317
1581023400000|2020-02-06 21:10:00|12924.7|12923.8|12924.8|12923.9|12925.6|12924.7|12924.2|12923.3|279
1581023700000|2020-02-06 21:15:00|12924.7|12923.8|12925.7|12924.8|12925.9|12925|12924.6|12923.7|176
1581024000000|2020-02-06 21:20:00|12925.6|12924.7|12926.1|12925.2|12926.1|12925.2|12924.9|12924|205
1581024300000|2020-02-06 21:25:00|12926|12925.1|12924.9|12924|12926|12925.1|12924.8|12923.9|111
1581024600000|2020-02-06 21:30:00|12924.8|12923.9|12925.3|12924.4|12925.9|12924.7|12924.2|12923.3|114
1581024900000|2020-02-06 21:35:00|12925.4|12924.5|12927.3|12926.4|12928.6|12927.2|12925|12923.8|152
1581025200000|2020-02-06 21:40:00|12927.4|12926.5|12928.6|12927.7|12929.1|12928.1|12927.3|12926.4|110
1581025500000|2020-02-06 21:45:00|12928.7|12927.8|12928.9|12927.2|12929.2|12927.8|12927.5|12926.1|146
1581025800000|2020-02-06 21:50:00|12928.7|12927|12929.2|12927.5|12929.9|12928.6|12928.5|12927|135
1581026100000|2020-02-06 21:55:00|12929.1|12927.4|12931.1|12925.6|12935.3|12928.3|12927.8|12923.4|295
1581026400000|2020-02-06 22:00:00|12932.6|12925|12932.8|12926.4|12934.9|12926.9|12930.7|12924.1|19
1581026700000|2020-02-06 22:05:00|12932.3|12926.9|12935.4|12925.4|12936.1|12926.9|12931.6|12921.6|154
1581027000000|2020-02-06 22:10:00|12935.5|12925.5|12931.8|12925.9|12936.3|12927.5|12930.5|12924.3|352
1581027300000|2020-02-06 22:15:00|12931.9|12926.6|12928.2|12925|12932.8|12926.6|12927|12923.2|322
1581027600000|2020-02-06 22:20:00|12928|12925.3|12927.5|12924.4|12929.2|12925.3|12926.7|12924.1|188
1581027900000|2020-02-06 22:25:00|12927.8|12924.2|12926.9|12924.1|12928.5|12925.3|12926.9|12923.5|137
1581028200000|2020-02-06 22:30:00|12926.8|12924.2|12928.1|12925.1|12932.6|12926.3|12926.8|12924.2|267
1581028500000|2020-02-06 22:35:00|12928.2|12925|12928|12924.9|12928.6|12925.8|12927.3|12924.7|126
1581028800000|2020-02-06 22:40:00|12928.1|12925|12931.3|12926.6|12936.2|12927.9|12927.5|12924.9|408
1581029100000|2020-02-06 22:45:00|12931.1|12926.7|12930.4|12925.2|12932.7|12927.4|12929.6|12924.8|684
1581029400000|2020-02-06 22:50:00|12930.7|12925|12928.6|12925.6|12931.3|12927.1|12927.9|12922.9|377
1581029700000|2020-02-06 22:55:00|12928.7|12925.5|12930.2|12926.7|12931.6|12927.6|12928.1|12925.2|423
1581030000000|2020-02-06 23:00:00|12930.1|12926.8|12928|12926.3|12930.4|12927.7|12927.7|12925.6|454
1581030300000|2020-02-06 23:05:00|12928.2|12926.5|12928.2|12926.5|12928.6|12926.9|12927.2|12925.9|172
1581030600000|2020-02-06 23:10:00|12927.6|12926.7|12930|12928.3|12930.2|12928.5|12927.6|12926.3|139
1581030900000|2020-02-06 23:15:00|12930.1|12928.4|12929.7|12928|12930.1|12928.7|12929.1|12927.6|158
1581031200000|2020-02-06 23:20:00|12929.8|12928.1|12929.8|12928.1|12930.2|12928.6|12928.9|12927.6|124
1581031500000|2020-02-06 23:25:00|12929.9|12928.2|12930.5|12929.6|12931|12929.7|12929|12927.8|267
1581031800000|2020-02-06 23:30:00|12930.9|12929.2|12928.5|12926.8|12931.3|12929.6|12927.9|12926.6|288
1581032100000|2020-02-06 23:35:00|12928.6|12926.9|12929.4|12927.7|12929.6|12928.4|12928.2|12926.7|88
1581032400000|2020-02-06 23:40:00|12929.3|12927.6|12928.4|12926.7|12929.4|12928|12927.6|12925.9|146
1581032700000|2020-02-06 23:45:00|12928.5|12926.8|12927.9|12927|12929.4|12928.1|12927.8|12926.5|133
1581033000000|2020-02-06 23:50:00|12928|12927.1|12930|12928.3|12930.1|12928.9|12927.2|12926.3|156
1581033300000|2020-02-06 23:55:00|12930.1|12928.4|12931|12930.1|12931.1|12930.2|12929.5|12928.2|176
1581033600000|2020-02-07 00:00:00|12930.9|12930|12928.9|12928|12931.3|12930|12928.5|12927.4|236
1581033900000|2020-02-07 00:05:00|12929|12928.1|12928.8|12927.9|12929.3|12928.1|12928.7|12927.4|87
1581034200000|2020-02-07 00:10:00|12928.7|12927.8|12929.1|12928.2|12929.4|12928.2|12928.7|12927.5|102
1581034500000|2020-02-07 00:15:00|12929|12928.1|12928.9|12928|12929.5|12928.3|12928.3|12927.2|130
1581034800000|2020-02-07 00:20:00|12928.8|12927.9|12930.2|12928.5|12930.3|12929.1|12928.8|12927.9|62
1581035100000|2020-02-07 00:25:00|12930.3|12928.6|12929.9|12929|12930.4|12929.3|12929|12928.1|146
1581035400000|2020-02-07 00:30:00|12929.8|12928.9|12929.1|12928.2|12929.9|12929|12928.7|12927.6|105
1581035700000|2020-02-07 00:35:00|12929|12928.1|12927.9|12927|12929.5|12928.3|12927.8|12926.9|150
1581036000000|2020-02-07 00:40:00|12927.8|12926.9|12929.2|12928.3|12929.2|12928.3|12927.2|12926.3|162
1581036300000|2020-02-07 00:45:00|12929.1|12928.2|12930|12929.1|12930.3|12929.4|12928.5|12927.6|148
1581036600000|2020-02-07 00:50:00|12929.9|12929|12931.4|12929.7|12931.4|12930.2|12929.8|12928.9|136
1581036900000|2020-02-07 00:55:00|12931.3|12929.6|12937.1|12935.4|12937.3|12936|12930.8|12929.5|300
1581037200000|2020-02-07 01:00:00|12937|12935.3|12936|12935.1|12937.3|12935.8|12934.6|12933.6|270
1581037500000|2020-02-07 01:05:00|12936.1|12935.2|12936.3|12934.6|12937.2|12936.3|12935.3|12934.4|198
1581037800000|2020-02-07 01:10:00|12935.9|12935|12935.9|12935|12937.1|12935.9|12935.7|12934.5|169
1581038100000|2020-02-07 01:15:00|12936.3|12934.6|12935.4|12934.5|12936.4|12935.1|12935.3|12933.9|177
1581038400000|2020-02-07 01:20:00|12935.7|12934|12934|12933.1|12935.8|12934.6|12932.7|12931.7|549
1581038700000|2020-02-07 01:25:00|12933.9|12933|12935.1|12934.2|12935.4|12934.5|12933.4|12932.2|483
1581039000000|2020-02-07 01:30:00|12935.2|12934.3|12935.2|12934.3|12936|12934.9|12934.8|12933.8|304
1581039300000|2020-02-07 01:35:00|12935.3|12934.4|12935.9|12935|12936.4|12935.2|12935.2|12934|224
1581039600000|2020-02-07 01:40:00|12936|12935.1|12937.8|12936.9|12938.1|12937|12935.1|12934.2|446
1581039900000|2020-02-07 01:45:00|12937.6|12936.7|12938.5|12937.6|12939.7|12938.6|12936.9|12935.8|350
1581040200000|2020-02-07 01:50:00|12938.6|12937.7|12936.9|12935.2|12938.6|12937.7|12936|12935.1|301
1581040500000|2020-02-07 01:55:00|12937|12935.3|12937.7|12936.8|12938.1|12936.9|12935.8|12934.9|376
1581040800000|2020-02-07 02:00:00|12937.6|12936.7|12938.3|12936.6|12938.4|12937.1|12935.8|12934.9|382
1581041100000|2020-02-07 02:05:00|12938|12937.1|12937.2|12936.3|12938.7|12937.8|12937.1|12936.2|184
1581041400000|2020-02-07 02:10:00|12937.3|12936.4|12936.7|12935.8|12937.4|12936.4|12935.9|12935|226
1581041700000|2020-02-07 02:15:00|12936.9|12936|12936|12935.1|12938.9|12938|12935.9|12935|268
1581042000000|2020-02-07 02:20:00|12936.1|12935.2|12938|12937.1|12938.1|12937.2|12935.9|12935|328
1581042300000|2020-02-07 02:25:00|12937.9|12937|12938.7|12937.8|12939.1|12938.2|12936.7|12935.8|313
1581042600000|2020-02-07 02:30:00|12938.8|12937.9|12940.1|12939.2|12940.7|12939.8|12938.7|12937.8|261
1581042900000|2020-02-07 02:35:00|12940.2|12939.3|12941.3|12940.4|12942.4|12941.5|12940.2|12939.3|337
1581043200000|2020-02-07 02:40:00|12941.4|12940.5|12941.7|12940.8|12941.9|12941|12940.6|12939.7|247
1581043500000|2020-02-07 02:45:00|12941.6|12940.7|12943.5|12942.6|12944.4|12943.5|12941.6|12940.5|337
1581043800000|2020-02-07 02:50:00|12943.6|12942.7|12941.9|12941|12943.9|12943|12940.9|12940|366
1581044100000|2020-02-07 02:55:00|12942|12941.1|12942.5|12941.6|12943.7|12942.8|12941.7|12940.8|427
1581044400000|2020-02-07 03:00:00|12942.4|12941.5|12943.8|12942.9|12944.8|12943.9|12942.4|12941.5|220
1581044700000|2020-02-07 03:05:00|12943.7|12942.8|12943.9|12943|12944.3|12943.4|12942.9|12942|288
1581045000000|2020-02-07 03:10:00|12943.7|12942.8|12943.8|12942.9|12944.1|12943.2|12943|12942.1|233
1581045300000|2020-02-07 03:15:00|12943.9|12943|12944|12943.1|12944|12943.1|12943.3|12942.4|125
1581045600000|2020-02-07 03:20:00|12943.9|12943|12944|12943.1|12944.8|12943.9|12943.9|12943|155
1581045900000|2020-02-07 03:25:00|12943.9|12943|12942.9|12942|12944.3|12943|12942.6|12941.7|223
1581046200000|2020-02-07 03:30:00|12943|12942.1|12943.1|12942.2|12943.9|12943|12941.8|12940.9|316
1581046500000|2020-02-07 03:35:00|12943|12942.1|12944.3|12943.4|12944.7|12943.5|12942.7|12941.8|204
1581046800000|2020-02-07 03:40:00|12944.2|12943.3|12943.7|12942.8|12944.7|12943.8|12943.7|12942.8|262
1581047100000|2020-02-07 03:45:00|12943.8|12942.9|12943.9|12943|12944.3|12943.4|12943.7|12942.8|158
1581047400000|2020-02-07 03:50:00|12944|12943.1|12943.8|12942.9|12944.5|12943.6|12943.7|12942.8|135
1581047700000|2020-02-07 03:55:00|12943.3|12942.4|12938.4|12937.5|12944.4|12943.1|12938.4|12937.4|363
1581048000000|2020-02-07 04:00:00|12938.5|12937.6|12938.5|12937.6|12940.7|12939.8|12938.2|12937.3|333
1581048300000|2020-02-07 04:05:00|12938.3|12937.4|12938.5|12937.6|12938.9|12938|12937.1|12936.2|278
1581048600000|2020-02-07 04:10:00|12938.6|12937.7|12938.7|12937.8|12938.9|12938|12938.3|12937.4|203
1581048900000|2020-02-07 04:15:00|12938.6|12937.7|12937.4|12936.5|12939.8|12938.9|12937.3|12936.4|219
1581049200000|2020-02-07 04:20:00|12937.6|12936.7|12937.6|12936.7|12937.8|12936.9|12936.9|12936|132
1581049500000|2020-02-07 04:25:00|12937.5|12936.6|12936.9|12936|12937.7|12936.8|12936.8|12935.9|122
1581049800000|2020-02-07 04:30:00|12937|12936.1|12937.3|12936.4|12938.6|12937.7|12936|12935.1|290
1581050100000|2020-02-07 04:35:00|12937.4|12936.5|12935.7|12934.8|12937.8|12936.9|12935.7|12934.8|154
1581050400000|2020-02-07 04:40:00|12935.6|12934.7|12936.5|12935.6|12937.8|12936.9|12935.5|12934.6|161
1581050700000|2020-02-07 04:45:00|12936.1|12935.2|12936.7|12935.8|12937.8|12936.9|12935.7|12934.8|201
1581051000000|2020-02-07 04:50:00|12936.8|12935.9|12937.9|12937|12938.4|12937.5|12936.8|12935.9|174
1581051300000|2020-02-07 04:55:00|12938|12937.1|12938.4|12937.5|12938.8|12937.9|12937.7|12936.8|178
1581051600000|2020-02-07 05:00:00|12938.3|12937.4|12938.9|12938|12939.3|12938.4|12936.7|12935.8|269
1581051900000|2020-02-07 05:05:00|12939|12938.1|12939.9|12939|12940.2|12939.3|12938.9|12938|163
1581052200000|2020-02-07 05:10:00|12940|12939.1|12939|12938.1|12940.5|12939.6|12938.5|12937.6|250
1581052500000|2020-02-07 05:15:00|12939.1|12938.2|12939.1|12938.2|12940.2|12939.3|12938.9|12938|173
1581052800000|2020-02-07 05:20:00|12939.3|12938.4|12940.3|12939.4|12940.8|12939.9|12938.9|12938|239
1581053100000|2020-02-07 05:25:00|12940.4|12939.5|12943|12942.1|12943.1|12942.2|12940.2|12939.3|258
1581053400000|2020-02-07 05:30:00|12942.9|12942|12941.9|12941|12943.1|12942.2|12941.6|12940.7|200
1581053700000|2020-02-07 05:35:00|12941.8|12940.9|12942.3|12941.4|12942.4|12941.5|12940.9|12940|244
1581054000000|2020-02-07 05:40:00|12942.2|12941.3|12939.3|12938.4|12942.2|12941.3|12939|12938.1|194
1581054300000|2020-02-07 05:45:00|12939.4|12938.5|12940.1|12939.2|12940.1|12939.2|12939|12938.1|174
1581054600000|2020-02-07 05:50:00|12940|12939.1|12940.9|12940|12941.6|12940.7|12940|12939.1|230
1581054900000|2020-02-07 05:55:00|12941|12940.1|12941.2|12940.3|12941.7|12940.8|12940.2|12939.3|251
1581055200000|2020-02-07 06:00:00|12941.3|12940.4|12942.7|12941.8|12943.3|12942|12940.8|12939.9|290
1581055500000|2020-02-07 06:05:00|12942.6|12941.7|12942.5|12941.6|12943.6|12942.7|12940.9|12940|291
1581055800000|2020-02-07 06:10:00|12942.4|12941.5|12943.1|12942.2|12943.6|12942.6|12942.2|12941.3|196
1581056100000|2020-02-07 06:15:00|12943|12942.1|12942.7|12941.8|12943.6|12942.4|12942.5|12941.6|262
1581056400000|2020-02-07 06:20:00|12942.6|12941.7|12938.9|12938|12942.7|12941.8|12937.8|12936.9|280
1581056700000|2020-02-07 06:25:00|12939.1|12938.2|12942.8|12941.9|12943.1|12942.2|12938.3|12937.4|446
1581057000000|2020-02-07 06:30:00|12942.9|12942|12941.1|12940.2|12943.4|12942.5|12938.8|12937.9|523
1581057300000|2020-02-07 06:35:00|12941.2|12940.3|12946.1|12945.2|12947.3|12946|12941.1|12940.2|449
1581057600000|2020-02-07 06:40:00|12946|12945.1|12944|12943.1|12946.4|12945.5|12943.7|12942.8|497
1581057900000|2020-02-07 06:45:00|12943.9|12943|12943.4|12942.5|12945.2|12944.3|12943.3|12942.4|327
1581058200000|2020-02-07 06:50:00|12943.5|12942.6|12944|12943.1|12945.2|12944|12943.2|12942.3|212
1581058500000|2020-02-07 06:55:00|12944.1|12943.2|12943.8|12942.1|12945.1|12944|12942.6|12941.7|312
1581058800000|2020-02-07 07:00:00|12943.6|12942.7|12942.9|12942|12945|12943.4|12940.5|12939.6|848
1581059100000|2020-02-07 07:05:00|12943|12942.1|12944.2|12942.5|12945.3|12944.4|12941.2|12940|632
1581059400000|2020-02-07 07:10:00|12944.3|12942.6|12939.1|12938.2|12946.5|12945.1|12939.1|12938.2|910
1581059700000|2020-02-07 07:15:00|12939.2|12938.3|12939|12938.1|12941.8|12940.7|12938.6|12937.6|600
1581060000000|2020-02-07 07:20:00|12939.2|12938.3|12935.1|12934.2|12939.9|12939|12933.5|12932.4|594
1581060300000|2020-02-07 07:25:00|12935.2|12934.3|12937.8|12936.9|12938.5|12937.6|12932.8|12931.9|991
1581060600000|2020-02-07 07:30:00|12937.7|12936.8|12940.2|12939.3|12941.5|12940.6|12937.4|12936.1|922
1581060900000|2020-02-07 07:35:00|12940.4|12939.5|12941|12940.1|12941|12940.1|12937.1|12936.2|670
1581061200000|2020-02-07 07:40:00|12941.1|12940.2|12944.6|12943.7|12945.6|12944.7|12938.1|12937.2|849
1581061500000|2020-02-07 07:45:00|12944.7|12943.8|12941|12940.1|12945.4|12944.5|12940.5|12939.6|768
1581061800000|2020-02-07 07:50:00|12940.9|12940|12938.9|12938|12943.2|12941.8|12936|12935.1|787
1581062100000|2020-02-07 07:55:00|12939|12938.1|12934.2|12933.3|12939.1|12938.2|12932.9|12932|1032
1581062400000|2020-02-07 08:00:00|12934.3|12933.4|12935.9|12935|12938.1|12937.2|12929.5|12928.6|1296
1581062700000|2020-02-07 08:05:00|12935.8|12934.9|12932|12931.1|12938.1|12937.2|12931.1|12930.2|1165
1581063000000|2020-02-07 08:10:00|12932.1|12931.2|12930.8|12929.9|12935.7|12934.8|12929|12928.1|1004
1581063300000|2020-02-07 08:15:00|12930.9|12930|12932|12931.1|12936.4|12935.5|12929.9|12929|873
1581063600000|2020-02-07 08:20:00|12931.9|12931|12932.9|12932|12934.6|12933.7|12929.5|12928.6|854
1581063900000|2020-02-07 08:25:00|12933|12932.1|12930.8|12929.9|12935.8|12934.9|12930.8|12929.9|799
1581064200000|2020-02-07 08:30:00|12930.7|12929.8|12923.7|12922.8|12931.4|12930.5|12922|12921.1|916
1581064500000|2020-02-07 08:35:00|12923.6|12922.7|12926.9|12926|12928.1|12927.2|12922|12921.1|1075
1581064800000|2020-02-07 08:40:00|12927|12926.1|12928.3|12927.4|12929.9|12929|12925.9|12924.9|673
1581065100000|2020-02-07 08:45:00|12928.4|12927.5|12927|12926.1|12928.9|12928|12923.7|12922.4|669
1581065400000|2020-02-07 08:50:00|12927.1|12926.2|12931.9|12931|12934.2|12933.3|12927.1|12926.2|697
1581065700000|2020-02-07 08:55:00|12932|12931.1|12926.3|12925.4|12932.1|12931.2|12925.4|12924.5|628
1581066000000|2020-02-07 09:00:00|12926.4|12925.5|12928.9|12928|12929.7|12928.5|12924.4|12923.5|714
1581066300000|2020-02-07 09:05:00|12928.8|12927.9|12928.9|12928|12929.7|12928.8|12926|12924.9|394
1581066600000|2020-02-07 09:10:00|12929|12928.1|12932|12931.1|12933|12932.1|12928.1|12927.1|552
1581066900000|2020-02-07 09:15:00|12931.9|12931|12932.1|12931.2|12934|12933.1|12929.7|12928.8|421
1581067200000|2020-02-07 09:20:00|12932|12931.1|12933.8|12932.9|12934.3|12933.4|12930.5|12929.6|352
1581067500000|2020-02-07 09:25:00|12933.9|12933|12932.4|12931.5|12935.7|12934.8|12931.6|12930.7|783
1581067800000|2020-02-07 09:30:00|12932|12931.1|12932.9|12931.2|12935.1|12934.2|12930.7|12929.5|803
1581068100000|2020-02-07 09:35:00|12932.7|12931|12929.7|12928.8|12934.2|12933.1|12928.9|12927.9|719
1581068400000|2020-02-07 09:40:00|12929.8|12928.9|12931.7|12930.8|12932.8|12931.9|12929.2|12928.3|602
1581068700000|2020-02-07 09:45:00|12931.8|12930.9|12931.8|12930.9|12933.1|12932.2|12929.6|12928.3|570
1581069000000|2020-02-07 09:50:00|12931.9|12931|12933.2|12931.5|12935.3|12934.4|12930.8|12929.9|693
1581069300000|2020-02-07 09:55:00|12933.1|12931.4|12929.9|12929|12933.4|12932.5|12927.9|12927|698
1581069600000|2020-02-07 10:00:00|12929.8|12928.9|12928.8|12927.9|12930.4|12929.5|12926.9|12926|481
1581069900000|2020-02-07 10:05:00|12928.7|12927.8|12930.3|12929.4|12930.8|12929.9|12927.8|12926.9|497
1581070200000|2020-02-07 10:10:00|12930.2|12929.3|12935.4|12934.5|12939|12937.9|12930.2|12929.3|1120
1581070500000|2020-02-07 10:15:00|12935.5|12934.6|12939.7|12938.8|12940.1|12938.9|12933.4|12932.5|817
1581070800000|2020-02-07 10:20:00|12939.8|12938.9|12936.4|12935.5|12945.5|12944.6|12933.6|12932.7|852
1581071100000|2020-02-07 10:25:00|12936.5|12935.6|12932.5|12931.6|12937.6|12936.7|12930.3|12929.4|763
1581071400000|2020-02-07 10:30:00|12932.7|12931.8|12937.4|12936.5|12937.8|12936.7|12931.7|12930.8|769
1581071700000|2020-02-07 10:35:00|12937.8|12936.9|12933.2|12932.3|12937.9|12937|12931.8|12930.9|657
1581072000000|2020-02-07 10:40:00|12933.3|12932.4|12927.7|12926.8|12933.8|12932.9|12927.3|12926.4|667
1581072300000|2020-02-07 10:45:00|12927.6|12926.7|12928.4|12927.5|12928.6|12927.7|12925.7|12924.8|485
1581072600000|2020-02-07 10:50:00|12928.5|12927.6|12928.7|12927.8|12929|12928.1|12925.7|12924.8|555
1581072900000|2020-02-07 10:55:00|12928.6|12927.7|12929.8|12928.9|12931.8|12930.9|12928.6|12927.7|420
1581073200000|2020-02-07 11:00:00|12929.9|12929|12930.9|12930|12931.2|12930.3|12926.6|12925.7|637
1581073500000|2020-02-07 11:05:00|12930.8|12929.9|12927.8|12926.9|12930.8|12929.9|12925.9|12925|440
1581073800000|2020-02-07 11:10:00|12927.7|12926.8|12931|12930.1|12931.2|12930.3|12926.9|12926|401
1581074100000|2020-02-07 11:15:00|12930.9|12930|12933.8|12932.9|12936|12934.8|12930|12929.1|565
1581074400000|2020-02-07 11:20:00|12933.7|12932.8|12934.3|12933.4|12935.1|12934.2|12930.7|12929.8|592
1581074700000|2020-02-07 11:25:00|12934.4|12933.5|12936|12935.1|12937|12936.1|12933.3|12932.4|476
1581075000000|2020-02-07 11:30:00|12936.1|12935.2|12933.7|12932.8|12937.1|12936.2|12931.5|12930.4|418
1581075300000|2020-02-07 11:35:00|12933.8|12932.9|12933.6|12932.7|12936|12935.1|12932.4|12931.5|529
1581075600000|2020-02-07 11:40:00|12933.5|12932.6|12933.6|12932.7|12934.7|12933.8|12931.5|12930.6|362
1581075900000|2020-02-07 11:45:00|12933.7|12932.8|12931.7|12930.8|12935.9|12935|12931.1|12930.2|572
1581076200000|2020-02-07 11:50:00|12931.8|12930.9|12931.4|12930.5|12932.7|12931.7|12930.2|12929.3|395
1581076500000|2020-02-07 11:55:00|12931.6|12930.7|12931.8|12930.9|12937|12935.6|12930.5|12929.6|621
1581076800000|2020-02-07 12:00:00|12931.6|12930.7|12932|12931.1|12934|12933.1|12930.5|12929.6|505
1581077100000|2020-02-07 12:05:00|12931.6|12930.7|12935.5|12934.6|12936.3|12935.4|12931|12930.1|481
1581077400000|2020-02-07 12:10:00|12935.4|12934.5|12932.4|12931.5|12936.9|12936|12932.3|12931.4|423
1581077700000|2020-02-07 12:15:00|12932|12931.1|12933.8|12932.9|12935.6|12934.7|12931.7|12930.8|487
1581078000000|2020-02-07 12:20:00|12933.9|12933|12934.1|12933.2|12937.2|12936.3|12933.8|12932.9|453
1581078300000|2020-02-07 12:25:00|12934.2|12933.3|12935.3|12934.4|12936.1|12935.2|12933.7|12932.8|418
1581078600000|2020-02-07 12:30:00|12935.4|12934.5|12934.7|12933.8|12935.8|12934.9|12932.9|12932|513
1581078900000|2020-02-07 12:35:00|12934.8|12933.9|12937.8|12936.9|12938|12937.1|12934.8|12933.9|404
1581079200000|2020-02-07 12:40:00|12937.7|12936.8|12940.6|12939.7|12941.8|12940.9|12937.4|12936.5|479
1581079500000|2020-02-07 12:45:00|12940.5|12939.6|12940.7|12939.8|12943.5|12942.6|12939.3|12938.4|507
1581079800000|2020-02-07 12:50:00|12940.6|12939.7|12941.8|12940.9|12944.8|12943.9|12940.6|12939.7|463
1581080100000|2020-02-07 12:55:00|12941.9|12941|12947.3|12946.4|12947.3|12946.4|12941.2|12940.3|567
1581080400000|2020-02-07 13:00:00|12947.2|12946.3|12943.5|12942.6|12947.2|12946.3|12943.1|12942.2|741
1581080700000|2020-02-07 13:05:00|12943.6|12942.7|12946.5|12945.6|12951.3|12949.5|12943.4|12942.5|768
1581081000000|2020-02-07 13:10:00|12946.6|12945.7|12948.2|12947.3|12950.4|12949.5|12946.5|12945.6|597
1581081300000|2020-02-07 13:15:00|12948.1|12947.2|12951.8|12950.9|12952.1|12951.2|12947.1|12946.2|892
1581081600000|2020-02-07 13:20:00|12951.7|12950.8|12945.2|12944.3|12952|12951.1|12942.1|12941.2|861
1581081900000|2020-02-07 13:25:00|12945.1|12944.2|12945.9|12935.9|12946.7|12945.7|12941.2|12935|951
1581082200000|2020-02-07 13:30:00|12945.7|12936.4|12947.2|12946.3|12949.9|12946.6|12934.5|12931.1|1854
1581082500000|2020-02-07 13:35:00|12947.3|12946.4|12942.5|12941.6|12948.3|12947.4|12940|12939.1|1200
1581082800000|2020-02-07 13:40:00|12942.6|12941.7|12936.8|12935.9|12942.6|12941.7|12936.8|12935.9|937
1581083100000|2020-02-07 13:45:00|12936.9|12936|12933|12932.1|12938.5|12937.6|12932.8|12931.9|1107
1581083400000|2020-02-07 13:50:00|12933.1|12932.2|12939.8|12938.9|12940.8|12939.9|12933|12932.1|896
1581083700000|2020-02-07 13:55:00|12939.9|12939|12934.2|12933.3|12942.7|12941.8|12933.2|12932.3|873
1581084000000|2020-02-07 14:00:00|12934.1|12933.2|12930.5|12929.6|12934.8|12933.9|12928.1|12927.2|730
1581084300000|2020-02-07 14:05:00|12930.4|12929.5|12923.8|12922.9|12930.5|12929.6|12923.2|12922.3|969
1581084600000|2020-02-07 14:10:00|12923.7|12922.8|12927.2|12926.3|12929.7|12928.8|12922.4|12921.5|840
1581084900000|2020-02-07 14:15:00|12927.1|12926.2|12934.6|12933.7|12935|12934.1|12925.2|12924.3|770
1581085200000|2020-02-07 14:20:00|12934.8|12933.9|12937.4|12936.5|12938.1|12937.2|12934.4|12933.5|724
1581085500000|2020-02-07 14:25:00|12937.5|12936.6|12937.4|12936.5|12942.4|12941.5|12936.7|12935.8|846
1581085800000|2020-02-07 14:30:00|12937.3|12936.4|12946.7|12945.8|12949.8|12948.9|12935.7|12934.8|1252
1581086100000|2020-02-07 14:35:00|12946.6|12945.7|12944.9|12944|12950.8|12949.9|12944.8|12943.9|1085
1581086400000|2020-02-07 14:40:00|12945|12944.1|12949.7|12948.8|12951|12950.1|12943.5|12942.6|1022
1581086700000|2020-02-07 14:45:00|12949.8|12948.9|12951.3|12950.4|12960.2|12958.5|12949|12948.1|1346
1581087000000|2020-02-07 14:50:00|12951.1|12950.2|12949.7|12948.8|12952.4|12951.5|12948.2|12947.3|841
1581087300000|2020-02-07 14:55:00|12949.5|12948.6|12952.5|12950.8|12952.5|12951.3|12948.1|12947.2|703
1581087600000|2020-02-07 15:00:00|12952.4|12950.7|12953.5|12952.6|12954.4|12953.5|12947.9|12947|1052
1581087900000|2020-02-07 15:05:00|12953.4|12952.5|12948.1|12947.2|12953.4|12952.5|12948.1|12947.2|750
1581088200000|2020-02-07 15:10:00|12948.2|12947.3|12947|12946.1|12950.2|12949.3|12946.5|12945.6|809
1581088500000|2020-02-07 15:15:00|12947.1|12946.2|12945.1|12944.2|12950.3|12949.4|12944.1|12943.2|618
1581088800000|2020-02-07 15:20:00|12944.8|12943.9|12944.9|12944|12947.3|12946.4|12944.4|12943.5|580
1581089100000|2020-02-07 15:25:00|12945|12944.1|12939.3|12938.4|12945.4|12944.5|12938.4|12937.5|872
1581089400000|2020-02-07 15:30:00|12939.2|12938.3|12942.5|12941.6|12942.8|12941.9|12938|12937.1|818
1581089700000|2020-02-07 15:35:00|12942.6|12941.7|12939.4|12938.5|12945.1|12944.2|12937.7|12936.8|722
1581090000000|2020-02-07 15:40:00|12939.3|12938.4|12953.9|12953|12959.8|12958.1|12939.1|12938.2|1976
1581090300000|2020-02-07 15:45:00|12953.6|12952.7|12944.5|12943.6|12956.2|12955|12943.5|12942.6|1059
1581090600000|2020-02-07 15:50:00|12944.4|12943.5|12942.6|12941.7|12951.3|12950.4|12940.6|12939.7|1176
1581090900000|2020-02-07 15:55:00|12942.4|12941.5|12939.8|12938.9|12943.6|12942.7|12937|12936.1|1160
1581091200000|2020-02-07 16:00:00|12939.7|12938.8|12935.3|12934.4|12941.2|12940.3|12932.9|12932|1113
1581091500000|2020-02-07 16:05:00|12935.2|12934.3|12932|12931.1|12935.4|12934.5|12930.5|12929.5|786
1581091800000|2020-02-07 16:10:00|12931.9|12931|12930.6|12929.7|12932.7|12931.8|12927.8|12926.9|642
1581092100000|2020-02-07 16:15:00|12930.5|12929.6|12923.3|12922.4|12931.9|12931|12923.3|12922.4|757
1581092400000|2020-02-07 16:20:00|12923.4|12922.5|12922.4|12921.5|12926.8|12925.9|12918.1|12917.2|947
1581092700000|2020-02-07 16:25:00|12922.3|12921.4|12907|12906.1|12923.1|12922.2|12903.6|12902.7|1381
1581093000000|2020-02-07 16:30:00|12906.9|12906|12911.1|12910.2|12915|12914.1|12903.9|12903|1074
1581093300000|2020-02-07 16:35:00|12911.2|12910.3|12908.3|12907.4|12912.5|12911.6|12905.5|12904.6|765
1581093600000|2020-02-07 16:40:00|12908.4|12907.5|12902.7|12901.8|12909.3|12908.4|12900.1|12899.2|773
1581093900000|2020-02-07 16:45:00|12902.8|12901.9|12905.3|12904.4|12905.7|12904.7|12900.8|12899.9|714
1581094200000|2020-02-07 16:50:00|12905.4|12904.5|12901.7|12900.8|12907.9|12907|12901.7|12900.8|590
1581094500000|2020-02-07 16:55:00|12901.8|12900.9|12906.7|12905.8|12907|12906.1|12899.6|12898.7|722
1581094800000|2020-02-07 17:00:00|12906.6|12905.7|12902.6|12901.7|12907.8|12906.9|12902.4|12901.5|583
1581095100000|2020-02-07 17:05:00|12902.5|12901.6|12895.7|12894.8|12904.8|12903.9|12895.1|12894.2|647
1581095400000|2020-02-07 17:10:00|12895.6|12894.7|12899|12898.1|12900.5|12899.6|12895|12894.1|449
1581095700000|2020-02-07 17:15:00|12899.2|12898.3|12897.6|12896.7|12900.9|12900|12897|12896.1|350
1581096000000|2020-02-07 17:20:00|12897.5|12896.6|12899.4|12898.5|12899.7|12898.8|12897.4|12896.5|368
1581096300000|2020-02-07 17:25:00|12899.5|12898.6|12898.9|12898|12901.9|12901|12897.6|12896.7|540
1581096600000|2020-02-07 17:30:00|12898.8|12897.9|12900.4|12899.5|12901.4|12900.5|12897.6|12896.7|257
1581096900000|2020-02-07 17:35:00|12900.3|12899.4|12900.3|12899.4|12900.7|12899.8|12898.9|12898|341
1581097200000|2020-02-07 17:40:00|12900.4|12899.5|12903.9|12903|12904.5|12903.6|12900.2|12899.3|499
1581097500000|2020-02-07 17:45:00|12903.8|12902.9|12901.2|12900.3|12904.3|12903.4|12900.9|12900|329
1581097800000|2020-02-07 17:50:00|12901.3|12900.4|12900.4|12899.5|12901.5|12900.6|12899.9|12899|326
1581098100000|2020-02-07 17:55:00|12900.3|12899.4|12901.4|12900.5|12903.3|12902.4|12899.9|12899|459
1581098400000|2020-02-07 18:00:00|12901.1|12900.2|12900|12899.1|12902.4|12901.5|12899.8|12898.9|452
1581098700000|2020-02-07 18:05:00|12900.1|12899.2|12896.5|12895.6|12900.7|12899.8|12896.4|12895.5|317
1581099000000|2020-02-07 18:10:00|12896.4|12895.5|12896.2|12895.3|12898.5|12897.6|12895.1|12894.2|470
1581099300000|2020-02-07 18:15:00|12896.1|12895.2|12893.3|12892.4|12896.1|12895.2|12890.9|12890|428
1581099600000|2020-02-07 18:20:00|12893.2|12892.3|12894.7|12893.8|12895.7|12894.8|12892.6|12891.7|261
1581099900000|2020-02-07 18:25:00|12894.8|12893.9|12899.1|12898.2|12900.2|12899|12894.1|12893.2|273
1581100200000|2020-02-07 18:30:00|12899.3|12898.4|12898.1|12896.4|12901.3|12900.4|12897.2|12895.6|264
1581100500000|2020-02-07 18:35:00|12898|12896.3|12895.8|12894.9|12899.5|12898.6|12895.5|12894.6|466
1581100800000|2020-02-07 18:40:00|12895.9|12895|12896.2|12895.3|12896.7|12895.8|12895.4|12894.5|230
1581101100000|2020-02-07 18:45:00|12896.5|12895.6|12895.6|12894.7|12897.5|12896.6|12895.2|12894.3|308
1581101400000|2020-02-07 18:50:00|12895.7|12894.8|12893.2|12892.3|12896.5|12895.6|12892.5|12891.6|215
1581101700000|2020-02-07 18:55:00|12893.3|12892.4|12894|12893.1|12894.7|12893.8|12893.1|12892.2|186
1581102000000|2020-02-07 19:00:00|12894.1|12893.2|12897.5|12896.6|12897.6|12896.7|12894|12893.1|284
1581102300000|2020-02-07 19:05:00|12897.6|12896.7|12894.7|12893.8|12897.6|12896.7|12894.2|12893.3|262
1581102600000|2020-02-07 19:10:00|12895|12894.1|12894.6|12893.7|12895.1|12894.2|12893.5|12892.6|223
1581102900000|2020-02-07 19:15:00|12894.7|12893.8|12895.5|12894.6|12895.6|12894.7|12892.6|12891.7|313
1581103200000|2020-02-07 19:20:00|12895.6|12894.7|12895.5|12894.6|12896.5|12895.6|12895.1|12894.2|174
1581103500000|2020-02-07 19:25:00|12894.9|12894|12894.5|12893.6|12894.9|12894|12894.2|12893.3|181
1581103800000|2020-02-07 19:30:00|12894.4|12893.5|12893.7|12892.8|12894.8|12893.9|12893.4|12892.5|157
1581104100000|2020-02-07 19:35:00|12893.6|12892.7|12894.5|12893.6|12895.6|12894.7|12893.5|12892.6|244
1581104400000|2020-02-07 19:40:00|12894.6|12893.7|12892.6|12891.7|12894.6|12893.7|12892.5|12891.6|342
1581104700000|2020-02-07 19:45:00|12892.5|12891.6|12893|12892.1|12893.5|12892.6|12892|12891.1|218
1581105000000|2020-02-07 19:50:00|12892.9|12892|12891.1|12890.2|12893|12892.1|12890.9|12890|260
1581105300000|2020-02-07 19:55:00|12891|12890.1|12887.8|12886.9|12891.3|12890.4|12887.2|12886.3|410
1581105600000|2020-02-07 20:00:00|12888|12887.1|12889.1|12888.2|12890.7|12889.8|12887.4|12886.5|289
1581105900000|2020-02-07 20:05:00|12889|12888.1|12888.8|12887.9|12890|12889.1|12888.5|12887.6|229
1581106200000|2020-02-07 20:10:00|12888.7|12887.8|12889.8|12888.9|12890.2|12889.1|12888|12887.1|159
1581106500000|2020-02-07 20:15:00|12889.7|12888.8|12889.9|12889|12891.1|12890.2|12888.8|12887.9|216
1581106800000|2020-02-07 20:20:00|12890|12889.1|12889.9|12889|12890.1|12889.2|12888.7|12887.8|244
1581107100000|2020-02-07 20:25:00|12889.8|12888.9|12888.9|12888|12890.2|12889|12888.7|12887.8|107
1581107400000|2020-02-07 20:30:00|12889|12888.1|12891.9|12891|12892.3|12891.4|12888.8|12887.9|229
1581107700000|2020-02-07 20:35:00|12891.8|12890.9|12892.1|12891.2|12893.4|12892.3|12890.1|12889.2|309
1581108000000|2020-02-07 20:40:00|12892.9|12892|12890.8|12889.9|12893.1|12892.2|12890.7|12889.8|215
1581108300000|2020-02-07 20:45:00|12891.1|12890.2|12888.7|12887.8|12891.1|12890.2|12887.7|12886.8|247
1581108600000|2020-02-07 20:50:00|12888.6|12887.7|12887.8|12886.9|12889.1|12888.1|12887|12886.1|243
1581108900000|2020-02-07 20:55:00|12887.9|12887|12884.6|12883.7|12888.1|12887.2|12883.1|12882.2|484
1581109200000|2020-02-07 21:00:00|12885|12884.1|12885.1|12884.2|12886.3|12885|12884.1|12882.9|320
1581109500000|2020-02-07 21:05:00|12885.2|12884.3|12887.6|12885.9|12887.6|12886.1|12885.1|12884|200
1581109800000|2020-02-07 21:10:00|12887.2|12886.3|12887.1|12886.2|12888.3|12887.1|12886.9|12885.7|158
1581110100000|2020-02-07 21:15:00|12887.2|12886.3|12887.5|12885.8|12889.4|12888.1|12886.7|12885.6|195
1581110400000|2020-02-07 21:20:00|12887.1|12885.4|12885.3|12884.4|12887.4|12886|12884.7|12883.5|237
1581110700000|2020-02-07 21:25:00|12885.4|12884.5|12886.4|12885.5|12886.7|12885.8|12885.4|12884.4|190
1581111000000|2020-02-07 21:30:00|12886.3|12885.4|12886.6|12885.7|12887.4|12885.9|12885.8|12884.7|227
1581111300000|2020-02-07 21:35:00|12886.7|12885.8|12884.9|12884|12887.2|12885.8|12884.7|12883.5|141
1581111600000|2020-02-07 21:40:00|12885|12884.1|12885.7|12884|12886.2|12884.4|12884.9|12883.6|188
1581111900000|2020-02-07 21:45:00|12885.6|12883.9|12884|12882.2|12885.7|12884|12883.2|12881.1|309
1581112200000|2020-02-07 21:50:00|12884.1|12882.5|12884.9|12881.1|12885.9|12884|12882.6|12880.1|751
1581112500000|2020-02-07 21:55:00|12885.1|12881.2|12886.1|12884.4|12887.7|12885.4|12883.1|12880.9|370
1581282000000|2020-02-09 21:00:00|12896.9|12886.6|12902.4|12886.9|12904.8|12887.5|12893.6|12876.3|12
1581282300000|2020-02-09 21:05:00|12899.7|12879.7|12899.7|12879.7|12899.7|12879.7|12899.7|12879.7|1
1581282600000|2020-02-09 21:10:00|12903.1|12883.1|12899.7|12879.7|12903.1|12883.1|12899.7|12879.7|2
1581283500000|2020-02-09 21:25:00|12903.3|12883.3|12899.7|12879.7|12903.3|12883.3|12899.7|12879.7|2
1581284400000|2020-02-09 21:40:00|12900|12880|12899.7|12879.7|12900.4|12880.4|12899.7|12879.7|3
1581285000000|2020-02-09 21:50:00|12903.2|12886.9|12899.7|12879.7|12904.8|12886.9|12899.7|12879.7|4
1581285600000|2020-02-09 22:00:00|12900.4|12880.4|12892|12886.1|12904.8|12891.2|12891.1|12878.3|158
1581285900000|2020-02-09 22:05:00|12892.2|12885.8|12896|12887|12896|12887.2|12890.4|12884.8|87
1581286200000|2020-02-09 22:10:00|12890.7|12886.6|12889.4|12886.2|12896|12887.5|12888.2|12882.6|108
1581286500000|2020-02-09 22:15:00|12889|12886.3|12889.5|12885.9|12890.7|12886.8|12885.8|12883|160
1581286800000|2020-02-09 22:20:00|12889.4|12886.1|12890.2|12884.3|12890.5|12886.7|12888.9|12883.7|102
1581287100000|2020-02-09 22:25:00|12890.3|12884.4|12894|12889.5|12899|12890.3|12890.3|12883.6|153
1581287400000|2020-02-09 22:30:00|12894.2|12889.4|12891.9|12886.2|12895.8|12890.5|12888.7|12882.6|440
1581287700000|2020-02-09 22:35:00|12891.8|12886.5|12891.7|12887.2|12894.1|12889.4|12889.1|12883.3|303
1581288000000|2020-02-09 22:40:00|12891.1|12887.3|12892.3|12887.8|12892.4|12888|12890.8|12886.3|188
1581288300000|2020-02-09 22:45:00|12892.5|12887.4|12892|12889.1|12893.1|12889.1|12890.2|12884.6|227
1581288600000|2020-02-09 22:50:00|12892.5|12889|12895.3|12891.4|12900.6|12892.1|12888.1|12884.5|318
1581288900000|2020-02-09 22:55:00|12895|12891.3|12893.6|12887.3|12898.5|12892.8|12892.4|12887|616
1581289200000|2020-02-09 23:00:00|12892.7|12888.9|12886.8|12885|12892.9|12888.9|12886.6|12884.6|833
1581289500000|2020-02-09 23:05:00|12886.7|12885.1|12890|12887.7|12890.2|12887.8|12886.4|12884.4|570
1581289800000|2020-02-09 23:10:00|12889.9|12887.6|12888.7|12887|12890.2|12888|12888.6|12886.9|331
1581290100000|2020-02-09 23:15:00|12888.8|12887.1|12887.3|12885.6|12889|12887.3|12886.6|12884.9|309
1581290400000|2020-02-09 23:20:00|12887.2|12885.5|12888.5|12886.8|12888.9|12887.2|12886.6|12885|325
1581290700000|2020-02-09 23:25:00|12888.6|12886.9|12889.2|12887.5|12889.9|12888.2|12888.3|12886.7|162
1581291000000|2020-02-09 23:30:00|12889.1|12887.4|12890.8|12889.1|12891.5|12889.8|12887.9|12886.7|255
1581291300000|2020-02-09 23:35:00|12890.9|12889.2|12890.4|12888.7|12892.7|12891|12890.1|12888.4|631
1581291600000|2020-02-09 23:40:00|12890.5|12888.8|12891.2|12889.4|12891.5|12889.8|12889.6|12887.9|339
1581291900000|2020-02-09 23:45:00|12891.1|12889.3|12890.4|12888.7|12891.7|12890.2|12889.3|12887.9|291
1581292200000|2020-02-09 23:50:00|12890.5|12888.8|12890.8|12889.1|12891.6|12890.2|12890.2|12888.7|174
1581292500000|2020-02-09 23:55:00|12891.1|12889.4|12890.3|12889.4|12892.6|12891.2|12890.1|12888.6|275
1581292800000|2020-02-10 00:00:00|12890.4|12889.5|12891.2|12889.5|12891.4|12890.1|12888.5|12887|369
1581293100000|2020-02-10 00:05:00|12891.1|12889.4|12890|12889.1|12891.1|12889.4|12888.9|12887.6|263
1581293400000|2020-02-10 00:10:00|12890.1|12889.2|12890.8|12889.1|12891.6|12890.5|12890|12888.6|177
1581293700000|2020-02-10 00:15:00|12890.9|12889.2|12890.1|12889.2|12891.8|12890.7|12889.7|12888.7|189
1581294000000|2020-02-10 00:20:00|12890|12889.1|12891.6|12890.7|12891.7|12890.8|12889.6|12888.7|172
1581294300000|2020-02-10 00:25:00|12891.5|12890.6|12893.7|12892.8|12894.3|12892.9|12891|12889.9|300
1581294600000|2020-02-10 00:30:00|12893.5|12892.6|12891.3|12890.4|12893.7|12892.7|12890.5|12889.6|199
1581294900000|2020-02-10 00:35:00|12891.4|12890.5|12892.3|12891.4|12893.3|12892.3|12891.2|12889.8|161
1581295200000|2020-02-10 00:40:00|12892.4|12891.5|12893|12892.1|12893.5|12892.2|12891.4|12890.5|194
1581295500000|2020-02-10 00:45:00|12892.9|12892|12893.4|12892.5|12894.3|12893|12892.2|12891.1|194
1581295800000|2020-02-10 00:50:00|12893.5|12892.6|12896.7|12895.8|12896.9|12896|12893.3|12892.4|282
1581296100000|2020-02-10 00:55:00|12896.8|12895.9|12894|12893.1|12898.1|12896.3|12893.8|12892.9|361
1581296400000|2020-02-10 01:00:00|12893.9|12893|12894.8|12893.9|12895|12894.1|12893.5|12892.6|123
1581296700000|2020-02-10 01:05:00|12894.5|12893.6|12892.3|12891.4|12894.5|12893.6|12892.2|12890.7|227
1581297000000|2020-02-10 01:10:00|12892.2|12891.3|12893.2|12892.3|12894.3|12893.4|12892|12891.1|217
1581297300000|2020-02-10 01:15:00|12893.1|12892.2|12893.2|12892.3|12893.7|12892.5|12892.1|12891.2|199
1581297600000|2020-02-10 01:20:00|12893.1|12892.2|12893.1|12892.2|12893.6|12892.5|12892.9|12891.7|168
1581297900000|2020-02-10 01:25:00|12893.2|12892.3|12893.5|12891.8|12894.6|12893.5|12892.9|12891.8|235
1581298200000|2020-02-10 01:30:00|12893|12892.1|12893.1|12892.2|12894.7|12893.7|12892.7|12891.4|233
1581298500000|2020-02-10 01:35:00|12893.2|12892.3|12893.1|12892.2|12894.4|12893.2|12892.5|12891.3|246
1581298800000|2020-02-10 01:40:00|12893.2|12892.3|12895.2|12894.3|12895.4|12894.4|12893|12891.8|179
1581299100000|2020-02-10 01:45:00|12895.3|12894.4|12892.9|12892|12898|12897.1|12892.9|12891.6|641
1581299400000|2020-02-10 01:50:00|12893.3|12891.6|12893.1|12892.2|12893.8|12892.6|12892.8|12891.5|165
1581299700000|2020-02-10 01:55:00|12893.2|12892.3|12894.2|12893.3|12894.2|12893.3|12892.8|12891.7|148
1581300000000|2020-02-10 02:00:00|12894.1|12893.2|12894.8|12893.9|12895.3|12894|12893.8|12892.9|145
1581300300000|2020-02-10 02:05:00|12894.9|12894|12897|12896.1|12898|12896.7|12894.6|12893.7|248
1581300600000|2020-02-10 02:10:00|12896.9|12896|12897.9|12897|12898.4|12897.2|12896.8|12895.6|225
1581300900000|2020-02-10 02:15:00|12898|12897.1|12897.9|12897|12898.5|12897.2|12897.7|12896.4|191
1581301200000|2020-02-10 02:20:00|12898.3|12896.6|12898.1|12897.2|12898.4|12897.4|12896.9|12895.7|186
1581301500000|2020-02-10 02:25:00|12898.2|12897.3|12899|12898.1|12899.3|12898.4|12897.9|12896.7|144
1581301800000|2020-02-10 02:30:00|12899.1|12898.2|12898.9|12898|12899.8|12898.7|12898.5|12897.4|215
1581302100000|2020-02-10 02:35:00|12898.8|12897.9|12900.1|12899.2|12900.4|12899.2|12898.8|12897.9|193
1581302400000|2020-02-10 02:40:00|12900.3|12899.4|12900.1|12899.2|12901.2|12899.9|12900|12898.6|202
1581302700000|2020-02-10 02:45:00|12900|12899.1|12899.2|12898.3|12901.5|12900.3|12898.8|12897.5|171
1581303000000|2020-02-10 02:50:00|12899.3|12898.4|12899.1|12898.2|12900.3|12899|12899|12897.8|103
1581303300000|2020-02-10 02:55:00|12899.2|12898.3|12901.3|12899.6|12901.5|12900.3|12899.1|12898.2|184
1581303600000|2020-02-10 03:00:00|12901.4|12899.7|12903.2|12901.5|12903.6|12902.4|12900.8|12899.7|214
1581303900000|2020-02-10 03:05:00|12902.9|12902|12902.7|12901.8|12903.2|12902.3|12902.1|12901.2|146
1581304200000|2020-02-10 03:10:00|12902.6|12901.7|12901|12900.1|12902.6|12901.7|12900.9|12900|103
1581304500000|2020-02-10 03:15:00|12900.9|12900|12898.6|12897.7|12901.2|12900.3|12898.6|12897.4|141
1581304800000|2020-02-10 03:20:00|12898.7|12897.8|12899.1|12896.3|12899.4|12897.9|12897.2|12892.6|814
1581305100000|2020-02-10 03:25:00|12899|12896.2|12898.9|12897.2|12901.5|12898.1|12898.8|12895.5|401
1581305400000|2020-02-10 03:30:00|12898.8|12897.1|12896.4|12894.7|12899.2|12897.5|12895.7|12894.5|253
1581305700000|2020-02-10 03:35:00|12895.9|12895|12895.9|12895|12896.3|12895.1|12894|12893.1|228
1581306000000|2020-02-10 03:40:00|12895.8|12894.9|12897.7|12896.8|12898.2|12896.9|12895|12894.1|139
1581306300000|2020-02-10 03:45:00|12897.8|12896.9|12896.8|12895.9|12898.3|12897.1|12896.8|12895.9|111
1581306600000|2020-02-10 03:50:00|12896.9|12896|12896|12895.1|12897|12896.1|12896|12895.1|148
1581306900000|2020-02-10 03:55:00|12896.1|12895.2|12897|12895.3|12897.7|12896.6|12896|12895.1|213
1581307200000|2020-02-10 04:00:00|12896.6|12895.7|12896.2|12895.3|12896.8|12895.9|12896|12894.8|94
1581307500000|2020-02-10 04:05:00|12896.3|12895.4|12894.8|12893.9|12897.4|12896.1|12894.8|12893.8|174
1581307800000|2020-02-10 04:10:00|12894.9|12894|12893.5|12892.6|12895.3|12894.1|12893.1|12892.2|199
1581308100000|2020-02-10 04:15:00|12893.4|12892.5|12893.9|12893|12894.5|12893.2|12893.3|12892.4|116
1581308400000|2020-02-10 04:20:00|12893.8|12892.9|12895|12894.1|12895.6|12894.7|12892.9|12892|159
1581308700000|2020-02-10 04:25:00|12895.1|12894.2|12895.3|12894.4|12895.6|12894.5|12895|12893.9|129
1581309000000|2020-02-10 04:30:00|12895.2|12894.3|12898.2|12897.3|12898.5|12897.5|12895.1|12894.2|167
1581309300000|2020-02-10 04:35:00|12898.1|12897.2|12899|12898.1|12899.5|12898.4|12898|12897.1|178
1581309600000|2020-02-10 04:40:00|12899.1|12898.2|12901.5|12900.6|12902.3|12901|12899|12898.1|194
1581309900000|2020-02-10 04:45:00|12901.4|12900.5|12902|12901.1|12902.2|12901.3|12900.9|12900|141
1581310200000|2020-02-10 04:50:00|12901.9|12901|12901|12900.1|12902.6|12901.7|12900.5|12899.6|167
1581310500000|2020-02-10 04:55:00|12900.9|12900|12906.4|12904.7|12906.5|12905.3|12900.2|12899.3|356
1581310800000|2020-02-10 05:00:00|12906.1|12905.2|12906.3|12905.4|12906.6|12905.4|12904.8|12903.9|207
1581311100000|2020-02-10 05:05:00|12906.2|12905.3|12905.2|12904.3|12906.7|12905.5|12905|12904.1|144
1581311400000|2020-02-10 05:10:00|12905.3|12904.4|12906.2|12905.3|12906.3|12905.4|12905.1|12904.2|173
1581311700000|2020-02-10 05:15:00|12906.3|12905.4|12906.2|12905.3|12906.5|12905.6|12905|12904.1|133
1581312000000|2020-02-10 05:20:00|12906.3|12905.4|12906.3|12905.4|12906.5|12905.6|12906|12905.1|109
1581312300000|2020-02-10 05:25:00|12906.4|12905.5|12908.1|12907.2|12908.3|12907.4|12906.2|12905.3|186
1581312600000|2020-02-10 05:30:00|12908|12907.1|12907|12906.1|12909.3|12908.4|12906.3|12905.4|264
1581312900000|2020-02-10 05:35:00|12907.3|12906.4|12905.1|12904.2|12907.4|12906.5|12904.2|12903.3|248
1581313200000|2020-02-10 05:40:00|12904.9|12904|12907.2|12906.3|12907.7|12906.5|12904|12903.1|362
1581313500000|2020-02-10 05:45:00|12907.1|12906.2|12908.3|12907.4|12908.7|12907.5|12906.8|12905.8|184
1581313800000|2020-02-10 05:50:00|12908.4|12907.5|12905.3|12904.4|12908.8|12907.6|12904.8|12903.6|229
1581314100000|2020-02-10 05:55:00|12905.7|12904|12908|12907.1|12908.3|12907.4|12905.2|12903.9|185
1581314400000|2020-02-10 06:00:00|12908.1|12907.2|12906.2|12905.3|12908.3|12907.4|12906.2|12904.9|202
1581314700000|2020-02-10 06:05:00|12906.3|12905.4|12904.3|12902.6|12907|12905.6|12903.3|12901.8|229
1581315000000|2020-02-10 06:10:00|12904.2|12902.5|12902.8|12901.9|12904.5|12903.3|12902.7|12901.6|180
1581315300000|2020-02-10 06:15:00|12902.9|12902|12903.9|12902.2|12904.2|12903.3|12901.2|12899.5|255
1581315600000|2020-02-10 06:20:00|12903.6|12902.7|12904.7|12903.8|12905.2|12903.9|12903.4|12902|180
1581315900000|2020-02-10 06:25:00|12904.4|12903.5|12906.3|12904.6|12907|12905.6|12904.4|12903.2|227
1581316200000|2020-02-10 06:30:00|12906.4|12904.7|12904.3|12902.6|12907|12905.6|12904.2|12902.5|187
1581316500000|2020-02-10 06:35:00|12904.4|12902.7|12903.2|12902.3|12904.4|12902.9|12902.8|12901.8|178
1581316800000|2020-02-10 06:40:00|12903.3|12902.4|12904.4|12903.5|12905.1|12903.9|12902.4|12901.5|220
1581317100000|2020-02-10 06:45:00|12904.3|12903.4|12904.2|12903.3|12906|12904.7|12903.4|12902.1|274
1581317400000|2020-02-10 06:50:00|12904.5|12902.8|12904.1|12902.4|12905.2|12904|12903|12901.9|228
1581317700000|2020-02-10 06:55:00|12904.2|12902.5|12902.3|12900.6|12904.7|12903.8|12902|12900.6|229
1581318000000|2020-02-10 07:00:00|12902.2|12900.5|12891|12890.1|12902.2|12900.5|12889.2|12888.3|785
1581318300000|2020-02-10 07:05:00|12890.9|12890|12892.6|12890.9|12893.9|12892.6|12890.7|12889.5|458
1581318600000|2020-02-10 07:10:00|12892.7|12891|12891.8|12890.1|12893.3|12892.2|12889.8|12888.9|527
1581318900000|2020-02-10 07:15:00|12891.9|12890.2|12894.5|12893.6|12895.7|12894.8|12891.7|12890.2|499
1581319200000|2020-02-10 07:20:00|12894.4|12893.5|12893.6|12892.7|12895.4|12894.4|12892|12890.9|620
1581319500000|2020-02-10 07:25:00|12893.5|12892.6|12892.9|12892|12894.4|12893.5|12892.1|12891.2|365
1581319800000|2020-02-10 07:30:00|12892.8|12891.9|12891.1|12890.2|12893.1|12892.2|12891|12890.1|386
1581320100000|2020-02-10 07:35:00|12891.2|12890.3|12889.2|12888.3|12891.3|12890.4|12885.5|12884.6|692
1581320400000|2020-02-10 07:40:00|12889.1|12888.2|12886|12885.1|12890.7|12889.8|12884|12883.1|693
1581320700000|2020-02-10 07:45:00|12886.1|12885.2|12884.9|12884|12887.5|12886.6|12884|12883.1|571
1581321000000|2020-02-10 07:50:00|12884.8|12883.9|12877.7|12876.8|12885.1|12884.2|12873.1|12872.2|817
1581321300000|2020-02-10 07:55:00|12877.8|12876.9|12875.1|12874.2|12877.9|12877|12872.5|12871.6|887
1581321600000|2020-02-10 08:00:00|12875|12874.1|12880.9|12880|12883.2|12882.3|12873.4|12872.5|972
1581321900000|2020-02-10 08:05:00|12881|12880.1|12884.1|12883.2|12884.9|12884|12879|12878.1|773
1581322200000|2020-02-10 08:10:00|12884|12883.1|12881.9|12881|12886.8|12885.9|12881.6|12880.7|772
1581322500000|2020-02-10 08:15:00|12881.8|12880.9|12881.6|12880.7|12884.4|12883.5|12880.7|12879.8|590
1581322800000|2020-02-10 08:20:00|12881.7|12880.8|12878|12877.1|12882.7|12881.8|12877|12876.1|646
1581323100000|2020-02-10 08:25:00|12877.9|12877|12877.1|12876.2|12881.1|12880.2|12875.9|12875|832
1581323400000|2020-02-10 08:30:00|12877.2|12876.3|12881.8|12880.9|12883|12882.1|12875.8|12874.9|716
1581323700000|2020-02-10 08:35:00|12881.9|12881|12888.8|12887.9|12889.4|12888.5|12881.9|12881|862
1581324000000|2020-02-10 08:40:00|12889|12888.1|12892.6|12891.7|12893.2|12892.3|12887.8|12886.9|709
1581324300000|2020-02-10 08:45:00|12892.5|12891.6|12894.9|12894|12898.2|12897.3|12892.1|12891.2|741
1581324600000|2020-02-10 08:50:00|12895|12894.1|12893.7|12892.8|12895|12894.1|12889.9|12888.8|781
1581324900000|2020-02-10 08:55:00|12893.5|12892.6|12892.9|12892|12897.1|12896.2|12892.5|12891.6|630
1581325200000|2020-02-10 09:00:00|12892.8|12891.9|12890.7|12889.8|12893|12892.1|12888.6|12887.7|640
1581325500000|2020-02-10 09:05:00|12890.6|12889.7|12894.4|12893.5|12894.9|12894|12889.9|12889|555
1581325800000|2020-02-10 09:10:00|12894.3|12893.4|12898.6|12897.7|12900.6|12899.7|12894.2|12893.3|775
1581326100000|2020-02-10 09:15:00|12898.8|12897.9|12903.8|12902.9|12904.1|12903.2|12897.6|12896.7|826
1581326400000|2020-02-10 09:20:00|12903.9|12903|12906|12905.1|12907.5|12906.6|12903.9|12903|897
1581326700000|2020-02-10 09:25:00|12906.1|12905.2|12903.8|12902.9|12907|12906.1|12901.8|12900.9|924
1581327000000|2020-02-10 09:30:00|12903.7|12902.8|12903.9|12903|12904.4|12903.5|12902.7|12901.8|653
1581327300000|2020-02-10 09:35:00|12904|12903.1|12904.9|12904|12905.7|12904.8|12903.4|12902.5|713
1581327600000|2020-02-10 09:40:00|12905|12904.1|12907.3|12906.4|12908.7|12907.8|12904.8|12903.9|703
1581327900000|2020-02-10 09:45:00|12907.4|12906.5|12907.2|12906.3|12912.9|12912|12906.4|12905.5|995
1581328200000|2020-02-10 09:50:00|12907.3|12906.4|12912.3|12911.4|12915.3|12914.4|12906.8|12905.8|768
1581328500000|2020-02-10 09:55:00|12912.5|12911.6|12911.4|12910.5|12914.1|12913.2|12910.3|12909.4|714
1581328800000|2020-02-10 10:00:00|12911.5|12910.6|12914.6|12913.7|12916.5|12915.6|12911.3|12910.4|814
1581329100000|2020-02-10 10:05:00|12914.9|12914|12915.6|12914.7|12916.7|12915.8|12914.3|12913.4|530
1581329400000|2020-02-10 10:10:00|12915.5|12914.6|12911.5|12910.6|12916.1|12915.2|12910.3|12909.3|742
1581329700000|2020-02-10 10:15:00|12911.6|12910.7|12911.7|12910.8|12912.9|12912|12910.4|12909.5|589
1581330000000|2020-02-10 10:20:00|12911.6|12910.7|12912.3|12911.4|12913.2|12912.3|12908.8|12907.9|622
1581330300000|2020-02-10 10:25:00|12912.4|12911.5|12909.1|12908.2|12912.4|12911.5|12908.9|12908|507
1581330600000|2020-02-10 10:30:00|12909|12908.1|12910.8|12909.9|12911.7|12910.8|12908.3|12907.4|503
1581330900000|2020-02-10 10:35:00|12910.9|12910|12923.7|12922.8|12924.1|12923.2|12910.8|12909.9|647
1581331200000|2020-02-10 10:40:00|12923.6|12922.7|12929.5|12928.6|12930.4|12929.1|12922.6|12921.7|1278
1581331500000|2020-02-10 10:45:00|12929.4|12928.5|12927.4|12926.5|12932.6|12931.5|12926.6|12925.6|938
1581331800000|2020-02-10 10:50:00|12927.5|12926.6|12923.6|12922.7|12928.5|12927.6|12922.2|12921.3|798
1581332100000|2020-02-10 10:55:00|12923.5|12922.6|12923.7|12922.8|12925.4|12924.5|12920.1|12918.5|601
1581332400000|2020-02-10 11:00:00|12923.6|12922.7|12921.8|12920.9|12929|12928|12919.8|12918.9|835
1581332700000|2020-02-10 11:05:00|12921.9|12921|12927.4|12926.5|12928.1|12927.2|12921.1|12920.2|691
1581333000000|2020-02-10 11:10:00|12927.5|12926.6|12930.8|12929.9|12931.3|12930.4|12925.2|12924.3|692
1581333300000|2020-02-10 11:15:00|12931|12930.1|12928.8|12927.9|12932.6|12931.7|12927.7|12926.8|649
1581333600000|2020-02-10 11:20:00|12928.6|12927.7|12931.1|12930.2|12931.1|12930.2|12927|12926.1|572
1581333900000|2020-02-10 11:25:00|12931.2|12930.3|12931.3|12930.4|12932.1|12931.2|12927.8|12926.8|516
1581334200000|2020-02-10 11:30:00|12931.2|12930.3|12928.9|12928|12937.3|12936.1|12928.9|12928|736
1581334500000|2020-02-10 11:35:00|12928.7|12927.8|12926.5|12925.6|12929.7|12928.8|12926.5|12925.6|562
1581334800000|2020-02-10 11:40:00|12926.6|12925.7|12927.8|12926.9|12929.9|12929|12925.3|12924.4|514
1581335100000|2020-02-10 11:45:00|12927.9|12927|12925.5|12924.6|12929.9|12929|12924.7|12923.8|640
1581335400000|2020-02-10 11:50:00|12925.6|12924.7|12924.7|12923.8|12926.7|12925.8|12922.2|12921.3|667
1581335700000|2020-02-10 11:55:00|12924.8|12923.9|12924.3|12923.4|12927.9|12927|12922.4|12921.5|834
1581336000000|2020-02-10 12:00:00|12924.1|12923.2|12916.7|12915.8|12924.8|12923.9|12915.4|12914.5|763
1581336300000|2020-02-10 12:05:00|12916.6|12915.7|12918.6|12917.7|12922.2|12921.3|12916.5|12915.6|643
1581336600000|2020-02-10 12:10:00|12918.5|12917.6|12919.1|12918.2|12919.8|12918.9|12915.6|12914.7|769
1581336900000|2020-02-10 12:15:00|12919.4|12918.5|12925.8|12924.9|12928.6|12927.7|12918.3|12917.4|687
1581337200000|2020-02-10 12:20:00|12925.9|12925|12929.6|12928.7|12931.4|12930.5|12925.3|12924.4|777
1581337500000|2020-02-10 12:25:00|12929.5|12928.6|12927.9|12927|12932.4|12931.5|12927.9|12927|565
1581337800000|2020-02-10 12:30:00|12927.8|12926.9|12925.4|12924.5|12930.9|12930|12925.4|12924.5|605
1581338100000|2020-02-10 12:35:00|12925.5|12924.6|12928.8|12927.9|12929.4|12928.5|12925.3|12924.4|413
1581338400000|2020-02-10 12:40:00|12928.7|12927.8|12928.7|12927.8|12932.2|12931.3|12927.9|12927|715
1581338700000|2020-02-10 12:45:00|12928.6|12927.7|12933.7|12932.8|12935.4|12934.5|12927.5|12926.6|733
1581339000000|2020-02-10 12:50:00|12933.6|12932.7|12934.3|12933.4|12935.5|12934.6|12930.8|12929.9|631
1581339300000|2020-02-10 12:55:00|12934.4|12933.5|12932.7|12931.8|12937.1|12936.2|12932.6|12931.7|748
1581339600000|2020-02-10 13:00:00|12932.8|12931.9|12934.6|12933.7|12936.9|12936|12932.7|12931.8|878
1581339900000|2020-02-10 13:05:00|12934.5|12933.6|12938.7|12937.8|12939.1|12938.2|12933|12932.1|582
1581340200000|2020-02-10 13:10:00|12938.8|12937.9|12941.4|12940.5|12942|12940.8|12937.5|12936.6|698
1581340500000|2020-02-10 13:15:00|12941.5|12940.6|12937.9|12937|12941.8|12940.9|12935.1|12934.2|612
1581340800000|2020-02-10 13:20:00|12937.7|12936.8|12937.6|12936.7|12940|12939.1|12935.8|12934.9|629
1581341100000|2020-02-10 13:25:00|12937.5|12936.6|12940.5|12939.6|12941.6|12940.7|12936.5|12935.6|698
1581341400000|2020-02-10 13:30:00|12940.7|12939.8|12940.3|12939.4|12941|12940.1|12935.8|12934.9|747
1581341700000|2020-02-10 13:35:00|12940.2|12939.3|12944.4|12943.5|12946.8|12945.9|12940.1|12939.2|915
1581342000000|2020-02-10 13:40:00|12944.5|12943.6|12941.4|12940.5|12945|12944.1|12939.8|12938.9|774
1581342300000|2020-02-10 13:45:00|12941.3|12940.4|12937.5|12936.6|12943.6|12942.7|12934.2|12933.3|891
1581342600000|2020-02-10 13:50:00|12937.6|12936.7|12929.3|12928.4|12937.6|12936.7|12928.5|12927.6|1025
1581342900000|2020-02-10 13:55:00|12929.2|12928.3|12929.5|12928.6|12930.8|12929.9|12924.6|12923.7|1019
1581343200000|2020-02-10 14:00:00|12929.1|12928.2|12933.7|12932.8|12934.5|12933.6|12929|12928.1|896
1581343500000|2020-02-10 14:05:00|12933.9|12933|12926|12925.1|12933.9|12933|12925.1|12924.2|902
1581343800000|2020-02-10 14:10:00|12925.8|12924.9|12929|12928.1|12929.8|12928.9|12925.8|12924.9|615
1581344100000|2020-02-10 14:15:00|12929.1|12928.2|12935.7|12934.8|12936.5|12935.6|12929|12928.1|745
1581344400000|2020-02-10 14:20:00|12935.9|12935|12936.8|12935.9|12939.5|12938.6|12935.9|12935|697
1581344700000|2020-02-10 14:25:00|12936.7|12935.8|12938.2|12937.3|12940.9|12940|12936.7|12935.8|818
1581345000000|2020-02-10 14:30:00|12937.8|12936.9|12940.8|12939.9|12941.7|12940.8|12937.4|12936.5|903
1581345300000|2020-02-10 14:35:00|12940.7|12939.8|12942.9|12942|12943.4|12942.5|12938.1|12937.2|577
1581345600000|2020-02-10 14:40:00|12943|12942.1|12939.6|12938.7|12945.1|12944.2|12938.6|12937.7|735
1581345900000|2020-02-10 14:45:00|12939.5|12938.6|12941.8|12940.9|12945.1|12944.2|12938.6|12937.7|876
1581346200000|2020-02-10 14:50:00|12941.7|12940.8|12939.1|12938.2|12942.6|12941.7|12935.7|12934.8|683
1581346500000|2020-02-10 14:55:00|12939|12938.1|12940.8|12939.9|12943.6|12942.7|12938.4|12937.5|715
1581346800000|2020-02-10 15:00:00|12940.6|12939.7|12934.8|12933.9|12942.5|12941.6|12934.5|12933.6|814
1581347100000|2020-02-10 15:05:00|12934.7|12933.8|12936.8|12935.9|12939.9|12939|12934.6|12933.7|719
1581347400000|2020-02-10 15:10:00|12936.9|12936|12939.7|12938.8|12940.8|12939.9|12935.5|12934.6|789
1581347700000|2020-02-10 15:15:00|12939.6|12938.7|12939.5|12938.6|12940.7|12939.8|12936.4|12935.5|648
1581348000000|2020-02-10 15:20:00|12939.4|12938.5|12939.1|12938.2|12940.1|12939.2|12936.2|12935.3|606
1581348300000|2020-02-10 15:25:00|12939.2|12938.3|12942.5|12941.6|12942.9|12942|12939.1|12938.2|746
1581348600000|2020-02-10 15:30:00|12942.6|12941.7|12938.8|12937.9|12942.6|12941.7|12938|12937.1|572
1581348900000|2020-02-10 15:35:00|12938.9|12938|12933.9|12933|12941|12940.1|12922.9|12921|1522
1581349200000|2020-02-10 15:40:00|12933.8|12932.9|12935.8|12934.9|12937.9|12937|12931.8|12930.9|735
1581349500000|2020-02-10 15:45:00|12935.7|12934.8|12934.2|12933.3|12944|12943.1|12934.2|12933.3|950
1581349800000|2020-02-10 15:50:00|12934.3|12933.4|12928|12927.1|12935.2|12934.3|12923.9|12923|1043
1581350100000|2020-02-10 15:55:00|12927.9|12927|12924.2|12923.3|12928.4|12927.5|12921.4|12920.5|996
1581350400000|2020-02-10 16:00:00|12924|12923.1|12924.1|12923.2|12926|12925.1|12922.4|12921.5|750
1581350700000|2020-02-10 16:05:00|12924|12923.1|12921.7|12920.8|12924.2|12923.3|12920.8|12919.9|420
1581351000000|2020-02-10 16:10:00|12921.8|12920.9|12922.5|12921.6|12923.2|12922.3|12921.5|12920.6|496
1581351300000|2020-02-10 16:15:00|12922.3|12921.4|12918.1|12917.2|12923.9|12923|12915|12913.8|725
1581351600000|2020-02-10 16:20:00|12918.2|12917.3|12914.5|12913.6|12919.3|12918.4|12911.7|12910.8|812
1581351900000|2020-02-10 16:25:00|12914.6|12913.7|12916.6|12915.7|12918|12917.1|12913.8|12912.9|767
1581352200000|2020-02-10 16:30:00|12916.7|12915.8|12915.8|12914.9|12916.9|12916|12910.7|12909.8|795
1581352500000|2020-02-10 16:35:00|12915.9|12915|12916.3|12915.4|12918|12917.1|12913.6|12912.7|634
1581352800000|2020-02-10 16:40:00|12916.2|12915.3|12915.8|12914.9|12916.3|12915.4|12914|12913.1|456
1581353100000|2020-02-10 16:45:00|12915.7|12914.8|12919.3|12918.4|12919.4|12918.5|12915.7|12914.8|489
1581353400000|2020-02-10 16:50:00|12919.2|12918.3|12917.9|12917|12920.4|12919.5|12917|12916.1|422
1581353700000|2020-02-10 16:55:00|12917.8|12916.9|12919|12918.1|12919.3|12918.4|12915.9|12915|321
1581354000000|2020-02-10 17:00:00|12918.9|12918|12920|12919.1|12920.3|12919.4|12916.6|12915.7|374
1581354300000|2020-02-10 17:05:00|12919.9|12919|12914.9|12914|12920.2|12919.3|12914.4|12913.5|444
1581354600000|2020-02-10 17:10:00|12914.8|12913.9|12915.1|12914.2|12915.9|12915|12914|12913.1|292
1581354900000|2020-02-10 17:15:00|12915.2|12914.3|12915.7|12914.8|12917.8|12916.9|12914.8|12913.9|325
1581355200000|2020-02-10 17:20:00|12915.6|12914.7|12912.9|12912|12915.7|12914.8|12912.6|12911.7|373
1581355500000|2020-02-10 17:25:00|12912.8|12911.9|12914.9|12914|12915.3|12914.4|12911.7|12910.8|330
1581355800000|2020-02-10 17:30:00|12915|12914.1|12913.8|12912.9|12915|12914.1|12912.2|12911.3|335
1581356100000|2020-02-10 17:35:00|12913.9|12913|12915.9|12915|12915.9|12915|12913.8|12912.9|335
1581356400000|2020-02-10 17:40:00|12915.8|12914.9|12913.9|12913|12916.1|12915.2|12912.8|12911.9|274
1581356700000|2020-02-10 17:45:00|12913.8|12912.9|12913.4|12912.5|12914.5|12913.6|12911|12910.1|376
1581357000000|2020-02-10 17:50:00|12913|12912.1|12910.8|12909.9|12914.4|12913.5|12910.7|12909.8|271
1581357300000|2020-02-10 17:55:00|12910.3|12909.4|12910.1|12909.2|12910.9|12910|12907.8|12906.9|290
1581357600000|2020-02-10 18:00:00|12910.2|12909.3|12911.9|12911|12912.1|12911.2|12908.5|12907.6|410
1581357900000|2020-02-10 18:05:00|12912.1|12911.2|12912.1|12911.2|12912.8|12911.9|12911.8|12910.9|261
1581358200000|2020-02-10 18:10:00|12912|12911.1|12914.8|12913.9|12915|12914.1|12911.9|12911|274
1581358500000|2020-02-10 18:15:00|12914.7|12913.8|12913.7|12912.8|12915|12914.1|12913.4|12912.5|349
1581358800000|2020-02-10 18:20:00|12913.6|12912.7|12913.8|12912.9|12915|12914.1|12912.5|12911.6|315
1581359100000|2020-02-10 18:25:00|12913.7|12912.8|12913.5|12912.6|12915.4|12914.5|12913.5|12912.6|355
1581359400000|2020-02-10 18:30:00|12913.6|12912.7|12914.8|12913.9|12916.7|12915.8|12913.4|12912.5|299
1581359700000|2020-02-10 18:35:00|12914.9|12914|12915.2|12914.3|12916.1|12915.2|12914.8|12913.9|188
1581360000000|2020-02-10 18:40:00|12915.1|12914.2|12915.5|12914.6|12916.2|12915.3|12913.7|12912.8|176
1581360300000|2020-02-10 18:45:00|12915.6|12914.7|12914.7|12913.8|12916.7|12915.8|12914.7|12913.8|366
1581360600000|2020-02-10 18:50:00|12914.8|12913.9|12914.8|12913.9|12916.1|12915.2|12914.4|12913.5|248
1581360900000|2020-02-10 18:55:00|12914.9|12914|12917.1|12916.2|12917.1|12916.2|12914|12913.1|241
1581361200000|2020-02-10 19:00:00|12917|12916.1|12916.1|12915.2|12917.3|12916.4|12915.7|12914.8|257
1581361500000|2020-02-10 19:05:00|12916.2|12915.3|12916.8|12915.9|12918.4|12917.5|12916|12915.1|231
1581361800000|2020-02-10 19:10:00|12916.9|12916|12917.9|12917|12918.2|12917.3|12915.7|12914.8|216
1581362100000|2020-02-10 19:15:00|12918|12917.1|12920.1|12919.2|12921|12920.1|12917.8|12916.9|387
1581362400000|2020-02-10 19:20:00|12920.2|12919.3|12920|12919.1|12921.2|12920.3|12919.2|12918.3|381
1581362700000|2020-02-10 19:25:00|12920.1|12919.2|12918.8|12917.9|12921|12920.1|12917.7|12916.8|308
1581363000000|2020-02-10 19:30:00|12918.9|12918|12920|12919.1|12920.6|12919.7|12918.8|12917.9|179
1581363300000|2020-02-10 19:35:00|12919.9|12919|12920.4|12919.5|12920.7|12919.8|12919.8|12918.9|302
1581363600000|2020-02-10 19:40:00|12920.5|12919.6|12918.5|12917.6|12920.5|12919.6|12917.9|12917|213
1581363900000|2020-02-10 19:45:00|12918.3|12917.4|12918.3|12917.4|12918.8|12917.9|12917.6|12916.7|178
1581364200000|2020-02-10 19:50:00|12918.2|12917.3|12916.7|12915.8|12918.2|12917.3|12916.6|12915.7|159
1581364500000|2020-02-10 19:55:00|12916.8|12915.9|12916.4|12915.5|12918.5|12917.2|12915.9|12915|388
1581364800000|2020-02-10 20:00:00|12916.5|12915.6|12915.2|12914.3|12917.1|12916.2|12915.2|12914.3|192
1581365100000|2020-02-10 20:05:00|12915.3|12914.4|12914.9|12914|12915.3|12914.4|12914.1|12913.2|293
1581365400000|2020-02-10 20:10:00|12914.8|12913.9|12914|12913.1|12915.2|12914.3|12913.9|12913|289
1581365700000|2020-02-10 20:15:00|12914.1|12913.2|12914|12913.1|12916.1|12915.2|12914|12913.1|252
1581366000000|2020-02-10 20:20:00|12914.2|12913.3|12915.1|12914.2|12916|12915.1|12914|12913.1|222
1581366300000|2020-02-10 20:25:00|12915.2|12914.3|12912.3|12910.6|12915.3|12914.4|12911.8|12910.5|218
1581366600000|2020-02-10 20:30:00|12912.4|12910.7|12910.6|12909.7|12912.9|12912|12910.6|12909.7|281
1581366900000|2020-02-10 20:35:00|12910.7|12909.8|12909.9|12909|12910.7|12909.8|12908.7|12907.8|296
1581367200000|2020-02-10 20:40:00|12909.8|12908.9|12909.1|12908.2|12910|12909.1|12908.6|12907.7|303
1581367500000|2020-02-10 20:45:00|12909.3|12908.4|12913|12912.1|12913.2|12912.3|12909.3|12908.4|341
1581367800000|2020-02-10 20:50:00|12912.9|12912|12913|12912.1|12913.3|12912.4|12911.1|12910.2|336
1581368100000|2020-02-10 20:55:00|12913.4|12912.5|12911.1|12910.2|12914.8|12913.9|12910.6|12909.7|464
1581368400000|2020-02-10 21:00:00|12910.9|12910|12912.1|12911.2|12913.6|12912.7|12910.8|12909.9|298
1581368700000|2020-02-10 21:05:00|12912.2|12911.3|12911.8|12910.9|12912.8|12911.9|12911.7|12910.8|165
1581369000000|2020-02-10 21:10:00|12911.9|12911|12910.9|12910|12914.2|12913.3|12910.6|12909.7|213
1581369300000|2020-02-10 21:15:00|12910.8|12909.9|12911|12910.1|12911.2|12910.3|12909.8|12908.9|78
1581369600000|2020-02-10 21:20:00|12910.4|12909.5|12909.8|12908.9|12910.5|12909.5|12909.2|12908|202
1581369900000|2020-02-10 21:25:00|12909.9|12909|12911|12910.1|12912.5|12911.3|12909.7|12908.5|302
1581370200000|2020-02-10 21:30:00|12910.9|12910|12912.2|12911.3|12912.9|12911.6|12910.1|12908.7|174
1581370500000|2020-02-10 21:35:00|12912.1|12911.2|12912.4|12911.5|12914.3|12913.1|12912.1|12910.7|222
1581370800000|2020-02-10 21:40:00|12912.5|12911.6|12913.4|12911.7|12913.6|12912.4|12911.8|12910.4|305
1581371100000|2020-02-10 21:45:00|12913.5|12911.8|12913.4|12911.7|12914|12912.4|12912.3|12911|322
1581371400000|2020-02-10 21:50:00|12913.5|12911.8|12911.4|12910.5|12913.9|12912.5|12911.2|12909.9|215
1581371700000|2020-02-10 21:55:00|12911.2|12910.3|12916.5|12912.8|12916.9|12913.8|12910.8|12908.9|298
1581372000000|2020-02-10 22:00:00|12916.7|12913|12918.4|12912.7|12919.5|12914.6|12916.3|12906.7|60
1581372300000|2020-02-10 22:05:00|12918|12912.5|12919.7|12912.2|12920.4|12915.1|12916.7|12911.3|184
1581372600000|2020-02-10 22:10:00|12918.9|12912.8|12917.1|12912.9|12919.2|12913.8|12916.1|12911.5|234
1581372900000|2020-02-10 22:15:00|12917.3|12913|12917|12913.6|12918.8|12914|12915.7|12911.6|174
1581373200000|2020-02-10 22:20:00|12917.7|12911.9|12915.9|12911.7|12918.7|12913.6|12914.6|12910.5|214
1581373500000|2020-02-10 22:25:00|12915.6|12911.8|12915.1|12912.2|12916.3|12913|12915|12910.9|152
1581373800000|2020-02-10 22:30:00|12915.3|12911.9|12917.3|12913.4|12917.8|12913.5|12914.4|12905.8|263
1581374100000|2020-02-10 22:35:00|12916.9|12913.1|12917.2|12912.6|12918.1|12913.3|12916.7|12911.7|314
1581374400000|2020-02-10 22:40:00|12917.3|12912.5|12917.5|12912.3|12918.8|12913.2|12917|12911.6|266
1581374700000|2020-02-10 22:45:00|12917.9|12912.2|12916|12912.1|12918.4|12913.4|12915|12911.2|196
1581375000000|2020-02-10 22:50:00|12916.1|12912|12915.5|12911.6|12916.4|12912.8|12915|12911.5|158
1581375300000|2020-02-10 22:55:00|12916.2|12911.7|12916.2|12911.8|12918.1|12914.6|12915.3|12910.9|510
1581375600000|2020-02-10 23:00:00|12916.1|12911.9|12914.8|12912.4|12916.7|12913.1|12914.4|12911.1|444
1581375900000|2020-02-10 23:05:00|12914.6|12912.6|12915.3|12913.4|12915.6|12913.5|12913.3|12911.4|221
1581376200000|2020-02-10 23:10:00|12915.2|12913.3|12914.3|12912.4|12915.3|12913.4|12913.7|12911.8|266
1581376500000|2020-02-10 23:15:00|12914.2|12912.5|12914.4|12912.7|12914.8|12913.1|12913.9|12912.3|248
1581376800000|2020-02-10 23:20:00|12914.5|12912.8|12914.6|12912.9|12914.8|12913.3|12914.1|12912.5|163
1581377100000|2020-02-10 23:25:00|12914.5|12912.8|12913.5|12911.8|12914.6|12913.1|12912.9|12911.6|252
1581377400000|2020-02-10 23:30:00|12913.6|12911.9|12913.2|12911.5|12913.7|12912|12912.7|12911.3|162
1581377700000|2020-02-10 23:35:00|12912.7|12911.8|12913.6|12911.9|12913.8|12912.4|12912.5|12911.2|124
1581378000000|2020-02-10 23:40:00|12913.7|12912|12914.4|12912.7|12914.6|12913.4|12913.2|12911.9|270
1581378300000|2020-02-10 23:45:00|12914.1|12913.2|12915.1|12914.2|12915.6|12914.5|12914|12912.9|202
1581378600000|2020-02-10 23:50:00|12915.3|12914.4|12917.4|12915.7|12917.4|12916.2|12915.1|12914.2|180
1581378900000|2020-02-10 23:55:00|12917.3|12915.6|12916.5|12915.6|12917.5|12916.1|12916.2|12915.2|115
1581379200000|2020-02-11 00:00:00|12916|12915.1|12916.6|12914.9|12916.6|12915.6|12914.9|12913.7|162
1581379500000|2020-02-11 00:05:00|12916.1|12915.2|12915.2|12914.3|12917.3|12916.4|12914.8|12913.8|185
1581379800000|2020-02-11 00:10:00|12915.3|12914.4|12912.2|12911.3|12915.5|12914.4|12912|12910.8|246
1581380100000|2020-02-11 00:15:00|12912.6|12910.9|12912.3|12911.4|12913.6|12912.5|12911.8|12910.4|252
1581380400000|2020-02-11 00:20:00|12912.2|12911.3|12915.3|12913.6|12916.6|12915.5|12912.2|12911.3|276
1581380700000|2020-02-11 00:25:00|12915.4|12913.7|12912.2|12910.5|12915.5|12914.3|12911.8|12910.5|266
1581381000000|2020-02-11 00:30:00|12912.1|12910.4|12914.8|12913.9|12915.7|12914.3|12911.6|12909.9|304
1581381300000|2020-02-11 00:35:00|12914.7|12913.8|12914.6|12912.9|12915.3|12914.1|12913.7|12912.7|137
1581381600000|2020-02-11 00:40:00|12914.3|12913.4|12914.7|12913|12915.2|12914|12914.1|12912.8|210
1581381900000|2020-02-11 00:45:00|12914.6|12912.9|12914.1|12913.2|12916.3|12915.1|12913.9|12912.5|209
1581382200000|2020-02-11 00:50:00|12914.3|12913.4|12912.1|12911.2|12915|12913.9|12911.4|12910.3|235
1581382500000|2020-02-11 00:55:00|12912.2|12911.3|12913.4|12912.5|12913.8|12912.7|12911.2|12909.9|273
1581382800000|2020-02-11 01:00:00|12913.3|12912.4|12913.3|12912.4|12914.5|12913.5|12913.1|12911.8|236
1581383100000|2020-02-11 01:05:00|12913.2|12912.3|12914.2|12913.3|12914.7|12913.7|12913.1|12911.9|209
1581383400000|2020-02-11 01:10:00|12914.3|12913.4|12916.5|12914.8|12916.7|12915.5|12914.1|12913.2|167
1581383700000|2020-02-11 01:15:00|12916.4|12914.7|12919.6|12917.9|12920.2|12919.2|12916.2|12914.6|544
1581384000000|2020-02-11 01:20:00|12919.2|12918.3|12920.4|12919.5|12922.7|12921.3|12918.8|12917.3|368
1581384300000|2020-02-11 01:25:00|12920.5|12919.6|12921.3|12920.4|12922.3|12921.4|12920|12918.8|267
1581384600000|2020-02-11 01:30:00|12921.4|12920.5|12919.9|12919|12922.1|12920.9|12918.2|12917.3|286
1581384900000|2020-02-11 01:35:00|12920.3|12918.6|12919.8|12918.1|12921.4|12920|12918.5|12917|293
1581385200000|2020-02-11 01:40:00|12919.7|12918|12919.6|12917.9|12920.5|12919.2|12918.2|12917|313
1581385500000|2020-02-11 01:45:00|12919.5|12917.8|12919.7|12918|12920.4|12919.1|12918.8|12917.5|241
1581385800000|2020-02-11 01:50:00|12919.3|12918.4|12919.6|12917.9|12920.5|12919.1|12918.9|12917.8|184
1581386100000|2020-02-11 01:55:00|12919.7|12918|12916.1|12915.2|12919.8|12918.6|12916.1|12914.9|173
1581386400000|2020-02-11 02:00:00|12916.5|12914.8|12913.6|12911.9|12916.6|12915.2|12913.1|12911.9|186
1581386700000|2020-02-11 02:05:00|12913.7|12912|12914.4|12913.5|12915|12913.6|12913.1|12911.8|247
1581387000000|2020-02-11 02:10:00|12914.5|12913.6|12912.3|12911.4|12914.5|12913.6|12912.2|12911|216
1581387300000|2020-02-11 02:15:00|12912.7|12911|12914.8|12913.9|12915.4|12914.5|12911.4|12910.5|205
1581387600000|2020-02-11 02:20:00|12915.2|12913.5|12916.3|12915.4|12917.1|12915.9|12914.7|12913.4|258
1581387900000|2020-02-11 02:25:00|12916.4|12915.5|12915.9|12915|12917|12916.1|12914.5|12913.3|179
1581388200000|2020-02-11 02:30:00|12915.8|12914.9|12917.2|12916.3|12917.9|12916.8|12915.3|12914.4|221
1581388500000|2020-02-11 02:35:00|12917.3|12916.4|12917.4|12916.5|12918.1|12916.9|12917.2|12915.9|133
1581388800000|2020-02-11 02:40:00|12917.6|12916.7|12918.1|12917.2|12920|12919.1|12917.3|12916.4|357
1581389100000|2020-02-11 02:45:00|12918.2|12917.3|12916.4|12914.7|12918.7|12917.6|12915.7|12914.6|303
1581389400000|2020-02-11 02:50:00|12916.5|12914.8|12916.9|12915.2|12917.4|12916.2|12916.2|12914.7|230
1581389700000|2020-02-11 02:55:00|12916.8|12915.1|12918|12917.1|12918.5|12917.2|12916.1|12915|157
1581390000000|2020-02-11 03:00:00|12917.9|12917|12916.3|12915.4|12918.7|12917.4|12916.1|12914.8|270
1581390300000|2020-02-11 03:05:00|12916.4|12915.5|12917.7|12916|12918.7|12917.4|12916|12915.1|241
1581390600000|2020-02-11 03:10:00|12917.8|12916.1|12918.7|12917.8|12919.2|12918.1|12916.9|12915.7|217
1581390900000|2020-02-11 03:15:00|12918.6|12917.7|12918.9|12918|12919.5|12918.6|12918.2|12917|277
1581391200000|2020-02-11 03:20:00|12919|12918.1|12918.2|12917.3|12919|12918.1|12917.9|12916.7|146
1581391500000|2020-02-11 03:25:00|12918.3|12917.4|12919.7|12918|12919.8|12918.6|12918.1|12917.2|127
1581391800000|2020-02-11 03:30:00|12919.6|12917.9|12920.1|12919.2|12920.6|12919.7|12918.3|12917.2|413
1581392100000|2020-02-11 03:35:00|12920.3|12918.6|12918.2|12917.3|12920.6|12919.3|12917.9|12917|284
1581392400000|2020-02-11 03:40:00|12918.1|12917.2|12918.2|12917.3|12918.9|12918|12917.4|12916.3|186
1581392700000|2020-02-11 03:45:00|12918.1|12917.2|12918.1|12917.2|12918.8|12917.7|12917.5|12916.2|259
1581393000000|2020-02-11 03:50:00|12918.2|12917.3|12918.2|12917.3|12918.9|12917.7|12918|12916.6|156
1581393300000|2020-02-11 03:55:00|12918.1|12917.2|12918.1|12917.2|12918.8|12917.8|12918|12916.9|136
1581393600000|2020-02-11 04:00:00|12918.2|12917.3|12916.2|12915.3|12918.2|12917.3|12916|12914.7|170
1581393900000|2020-02-11 04:05:00|12916.1|12915.2|12916.1|12915.2|12917.1|12915.8|12916.1|12914.8|91
1581394200000|2020-02-11 04:10:00|12916.5|12914.8|12915.8|12914.9|12916.6|12915.4|12915.7|12914.7|109
1581394500000|2020-02-11 04:15:00|12915.7|12914.8|12915.1|12914.2|12916|12915.1|12915.1|12914.2|125
1581394800000|2020-02-11 04:20:00|12915.2|12914.3|12914.3|12913.4|12915.6|12914.7|12914.2|12913.1|116
1581395100000|2020-02-11 04:25:00|12914.4|12913.5|12913.3|12912.4|12914.5|12913.6|12912.4|12911.5|142
1581395400000|2020-02-11 04:30:00|12913.2|12912.3|12912.6|12911.7|12913.7|12912.5|12911.9|12910.8|113
1581395700000|2020-02-11 04:35:00|12912.5|12911.6|12915.6|12913.9|12915.7|12914.6|12912.2|12910.9|165
1581396000000|2020-02-11 04:40:00|12915.5|12913.8|12913.8|12912.9|12915.6|12914.4|12913.8|12912.5|136
1581396300000|2020-02-11 04:45:00|12913.6|12912.7|12913.8|12912.9|12914.3|12913.2|12913.1|12911.9|159
1581396600000|2020-02-11 04:50:00|12913.7|12912.8|12914.9|12914|12915.2|12914.3|12913.5|12912.4|187
1581396900000|2020-02-11 04:55:00|12914.7|12913.8|12914.3|12912.6|12915.5|12914.2|12913.2|12911.8|268
1581397200000|2020-02-11 05:00:00|12914.2|12912.5|12914.2|12913.3|12914.7|12913.6|12913.3|12912.4|230
1581397500000|2020-02-11 05:05:00|12914.1|12913.2|12914.2|12913.3|12915|12914.1|12913.8|12912.7|186
1581397800000|2020-02-11 05:10:00|12914.3|12913.4|12913.5|12912.6|12914.4|12913.5|12911.9|12911|147
1581398100000|2020-02-11 05:15:00|12913.6|12912.7|12916|12915.1|12916.5|12915.3|12913.3|12912|260
1581398400000|2020-02-11 05:20:00|12915.9|12915|12916.5|12915.6|12916.8|12915.7|12915.1|12913.8|212
1581398700000|2020-02-11 05:25:00|12916.6|12915.7|12917.5|12916.6|12917.7|12916.7|12916.3|12915.4|135
1581399000000|2020-02-11 05:30:00|12917.4|12916.5|12917.1|12916.2|12917.5|12916.6|12916.2|12915.3|191
1581399300000|2020-02-11 05:35:00|12917|12916.1|12915.9|12915|12917.1|12916.2|12915.7|12914.5|150
1581399600000|2020-02-11 05:40:00|12916|12915.1|12915.1|12914.2|12916.4|12915.2|12914.5|12913.5|218
1581399900000|2020-02-11 05:45:00|12915|12914.1|12917.1|12916.2|12917.5|12916.6|12915|12913.9|143
1581400200000|2020-02-11 05:50:00|12917|12916.1|12914.4|12913.5|12917|12916.1|12914.2|12912.9|146
1581400500000|2020-02-11 05:55:00|12914.3|12913.4|12914.6|12913.7|12915.1|12914.2|12914.1|12912.9|252
1581400800000|2020-02-11 06:00:00|12914.5|12913.6|12913.4|12912.5|12914.7|12913.7|12913.1|12912|238
1581401100000|2020-02-11 06:05:00|12913.3|12912.4|12912.4|12911.5|12913.5|12912.6|12911.9|12910.8|155
1581401400000|2020-02-11 06:10:00|12912.5|12911.6|12914.5|12913.6|12915.7|12914.5|12912.4|12911.5|351
1581401700000|2020-02-11 06:15:00|12914.4|12913.5|12915.4|12914.5|12915.9|12914.6|12914.1|12912.9|317
1581402000000|2020-02-11 06:20:00|12915.5|12914.6|12915.3|12914.4|12916.8|12915.9|12915.2|12914.3|244
1581402300000|2020-02-11 06:25:00|12915.2|12914.3|12915.4|12914.5|12916|12915|12914.4|12913.5|211
1581402600000|2020-02-11 06:30:00|12915.3|12914.4|12917.5|12916.6|12917.5|12916.6|12915.3|12914.4|209
1581402900000|2020-02-11 06:35:00|12917.4|12916.5|12916.5|12915.6|12918|12916.7|12916.1|12915|233
1581403200000|2020-02-11 06:40:00|12916.4|12915.5|12917.3|12916.4|12917.4|12916.5|12915.7|12914.7|238
1581403500000|2020-02-11 06:45:00|12917.4|12916.5|12918.2|12917.3|12918.3|12917.4|12916.9|12915.9|206
1581403800000|2020-02-11 06:50:00|12918.1|12917.2|12917.6|12916.7|12918.5|12917.4|12916.7|12915.5|253
1581404100000|2020-02-11 06:55:00|12917.5|12916.6|12916.9|12916|12917.9|12917|12916.2|12915.3|208
1581404400000|2020-02-11 07:00:00|12917|12916.1|12911.9|12911|12917.7|12916.8|12908|12906.9|691
1581404700000|2020-02-11 07:05:00|12911.8|12910.9|12904.4|12903.5|12912.7|12911.4|12904.4|12903.5|551
1581405000000|2020-02-11 07:10:00|12904.3|12903.4|12899.7|12898.8|12906.4|12905.5|12898.4|12897.4|819
1581405300000|2020-02-11 07:15:00|12899.6|12898.7|12902.8|12901.9|12903.2|12902.3|12897.2|12896.3|578
1581405600000|2020-02-11 07:20:00|12903|12902.1|12903.9|12903|12905.7|12904.8|12902.9|12902|663
1581405900000|2020-02-11 07:25:00|12904|12903.1|12907.3|12906.4|12908.2|12907.3|12903.8|12902.9|640
1581406200000|2020-02-11 07:30:00|12907.2|12906.3|12906.4|12905.5|12910.7|12909.8|12905|12904.1|687
1581406500000|2020-02-11 07:35:00|12906.5|12905.6|12909.9|12909|12911.4|12910.5|12906.5|12905.6|581
1581406800000|2020-02-11 07:40:00|12910|12909.1|12906.1|12905.2|12911.3|12910.4|12905.9|12905|620
1581407100000|2020-02-11 07:45:00|12906.2|12905.3|12905.8|12904.9|12907.3|12906.4|12903.2|12902.3|676
1581407400000|2020-02-11 07:50:00|12905.7|12904.8|12907.4|12906.5|12908.6|12907.7|12904.7|12903.8|515
1581407700000|2020-02-11 07:55:00|12907.6|12906.7|12907.2|12906.3|12908.3|12907.4|12904.8|12903.9|615
1581408000000|2020-02-11 08:00:00|12907.1|12906.2|12907.8|12906.9|12913.6|12912.7|12902.6|12901.7|1223
1581408300000|2020-02-11 08:05:00|12907.7|12906.8|12905.1|12904.2|12909.5|12908.6|12903|12902.1|847
1581408600000|2020-02-11 08:10:00|12905|12904.1|12897.5|12896.6|12906.2|12905.3|12896.1|12895.2|894
1581408900000|2020-02-11 08:15:00|12897.6|12896.7|12897.8|12896.9|12900.1|12899.2|12895.5|12894.6|865
1581409200000|2020-02-11 08:20:00|12897.9|12897|12899.3|12898.4|12899.4|12898.5|12895.1|12894.2|653
1581409500000|2020-02-11 08:25:00|12899.2|12898.3|12904.5|12903.6|12904.7|12903.8|12897.4|12896.5|683
1581409800000|2020-02-11 08:30:00|12904.4|12903.5|12908.2|12907.3|12909.4|12908.5|12903.6|12902.7|760
1581410100000|2020-02-11 08:35:00|12908.3|12907.4|12903.1|12902.2|12908.8|12907.9|12902.3|12901.4|564
1581410400000|2020-02-11 08:40:00|12903.2|12902.3|12902.8|12901.9|12905.5|12904.4|12899.9|12899|612
1581410700000|2020-02-11 08:45:00|12902.9|12902|12904.2|12903.3|12904.2|12903.3|12900.2|12899.3|573
1581411000000|2020-02-11 08:50:00|12904.1|12903.2|12905.4|12904.5|12908.9|12908|12903.9|12903|752
1581411300000|2020-02-11 08:55:00|12905.5|12904.6|12903.6|12902.7|12906.1|12905.2|12901.2|12900.3|623
1581411600000|2020-02-11 09:00:00|12903.7|12902.8|12905.8|12904.9|12906.3|12905.4|12901.5|12900.6|684
1581411900000|2020-02-11 09:05:00|12905.7|12904.8|12906|12905.1|12907|12906.1|12903.8|12902.9|522
1581412200000|2020-02-11 09:10:00|12905.9|12905|12913.8|12912.9|12914.1|12913.2|12905|12904.1|808
1581412500000|2020-02-11 09:15:00|12913.9|12913|12917.5|12916.6|12919|12918.1|12913.6|12912.7|902
1581412800000|2020-02-11 09:20:00|12917.6|12916.7|12929.2|12928.3|12935.7|12934.3|12916.6|12915.7|1353
1581413100000|2020-02-11 09:25:00|12929.1|12928.2|12926.9|12923.9|12929.9|12928.9|12923.8|12918.4|905
1581413400000|2020-02-11 09:30:00|12928.6|12924.1|12926.2|12925.3|12944.9|12941.7|12924.5|12922.6|1506
1581413700000|2020-02-11 09:35:00|12926.1|12925.2|12936.2|12935.3|12937.4|12936.5|12925.8|12924.5|1156
1581414000000|2020-02-11 09:40:00|12936.1|12935.2|12939.2|12938.3|12941.4|12940.3|12935.2|12934|1081
1581414300000|2020-02-11 09:45:00|12939.3|12938.4|12937.1|12936.2|12940.1|12939.1|12936|12934.9|790
1581414600000|2020-02-11 09:50:00|12937|12936.1|12937.9|12937|12938.9|12937.7|12934|12932.8|845
1581414900000|2020-02-11 09:55:00|12937.8|12936.9|12939|12938.1|12939.8|12938.9|12936.1|12935.1|569
1581415200000|2020-02-11 10:00:00|12938.9|12938|12933|12932.1|12939.1|12938.2|12932|12931.1|582
1581415500000|2020-02-11 10:05:00|12932.9|12932|12938.2|12937.3|12940.4|12939.5|12932.8|12931.9|686
1581415800000|2020-02-11 10:10:00|12938.1|12937.2|12935.5|12934.6|12939.4|12938.5|12932.7|12931.8|741
1581416100000|2020-02-11 10:15:00|12935.6|12934.7|12928.8|12927.9|12936.4|12935.5|12928|12926.7|697
1581416400000|2020-02-11 10:20:00|12928.7|12927.8|12929.7|12928.8|12931.4|12930.5|12926.9|12926|530
1581416700000|2020-02-11 10:25:00|12929.8|12928.9|12927.3|12926.4|12932.2|12931.3|12925.9|12925|737
1581417000000|2020-02-11 10:30:00|12927.2|12926.3|12926.8|12925.9|12928.4|12927.2|12924.2|12923.3|609
1581417300000|2020-02-11 10:35:00|12926.7|12925.8|12928.1|12927.2|12931.1|12930.2|12925.8|12924.9|591
1581417600000|2020-02-11 10:40:00|12928|12927.1|12923.7|12922.8|12929|12928.1|12923.2|12922.3|629
1581417900000|2020-02-11 10:45:00|12923.4|12922.5|12922.9|12922|12923.5|12922.6|12919.1|12918.2|678
1581418200000|2020-02-11 10:50:00|12923|12922.1|12926.3|12925.4|12927.3|12926.4|12922.3|12921.4|705
1581418500000|2020-02-11 10:55:00|12926.7|12925.8|12927.3|12926.4|12930.1|12929.2|12925.8|12924.9|754
1581418800000|2020-02-11 11:00:00|12927.4|12926.5|12922.1|12921.2|12927.6|12926.7|12918.5|12917.4|1009
1581419100000|2020-02-11 11:05:00|12922|12921.1|12919.3|12918.4|12924.6|12923.6|12918.9|12918|650
1581419400000|2020-02-11 11:10:00|12919.2|12918.3|12916.4|12915.5|12919.7|12918.8|12916.1|12915.2|647
1581419700000|2020-02-11 11:15:00|12916.5|12915.6|12919.4|12918.5|12920.3|12919.4|12916.5|12915.6|613
1581420000000|2020-02-11 11:20:00|12919.3|12918.4|12920.3|12919.4|12921.1|12920.2|12918.2|12917.3|483
1581420300000|2020-02-11 11:25:00|12920.4|12919.5|12922.1|12921.2|12924.1|12923.1|12919.4|12918.5|621
1581420600000|2020-02-11 11:30:00|12922.2|12921.3|12928.4|12927.5|12929.3|12928.4|12921.9|12921|763
1581420900000|2020-02-11 11:35:00|12928.3|12927.4|12929.1|12928.2|12931.5|12930.6|12926.5|12925.3|749
1581421200000|2020-02-11 11:40:00|12929.2|12928.3|12930.6|12929.7|12931.8|12930.9|12928.1|12927.2|551
1581421500000|2020-02-11 11:45:00|12930.5|12929.6|12927.8|12926.9|12930.7|12929.8|12927.7|12926.8|567
1581421800000|2020-02-11 11:50:00|12927.7|12926.8|12929|12928.1|12930.2|12929.3|12927.1|12926.2|510
1581422100000|2020-02-11 11:55:00|12928.9|12928|12930.2|12929.3|12931|12930.1|12927.6|12926.7|602
1581422400000|2020-02-11 12:00:00|12930.3|12929.4|12927|12926.1|12930.4|12929.5|12922.6|12921.7|752
1581422700000|2020-02-11 12:05:00|12927.6|12926.7|12930.8|12929.9|12932.5|12931.6|12927.1|12926.2|540
1581423000000|2020-02-11 12:10:00|12930.7|12929.8|12936.2|12935.3|12937.5|12936.6|12929.8|12928.9|680
1581423300000|2020-02-11 12:15:00|12936.1|12935.2|12935.3|12934.4|12936.1|12935.2|12933.8|12932.9|485
1581423600000|2020-02-11 12:20:00|12935.4|12934.5|12935.9|12935|12936.7|12935.8|12934.3|12933.4|367
1581423900000|2020-02-11 12:25:00|12936|12935.1|12936|12935.1|12936.8|12935.9|12935.3|12934.4|429
1581424200000|2020-02-11 12:30:00|12936.2|12935.3|12935.6|12934.7|12937.4|12936.5|12934.1|12933.2|416
1581424500000|2020-02-11 12:35:00|12935.3|12934.4|12933.5|12932.6|12936.3|12935.4|12932.5|12931.6|463
1581424800000|2020-02-11 12:40:00|12933.4|12932.5|12933|12932.1|12935.5|12934.6|12932.9|12932|451
1581425100000|2020-02-11 12:45:00|12932.9|12932|12932.5|12931.6|12937.4|12936.5|12932.4|12931.5|676
1581425400000|2020-02-11 12:50:00|12932.6|12931.7|12932.6|12931.7|12933.2|12932.3|12930.9|12930|603
1581425700000|2020-02-11 12:55:00|12932.5|12931.6|12933.5|12932.6|12934.2|12933.3|12927.8|12926.9|979
1581426000000|2020-02-11 13:00:00|12933.6|12932.7|12930.5|12929.6|12937.9|12937|12930|12929.1|1047
1581426300000|2020-02-11 13:05:00|12930.6|12929.7|12932.8|12931.9|12934.7|12933.8|12930.6|12929.7|888
1581426600000|2020-02-11 13:10:00|12932.9|12932|12928|12927.1|12933.8|12932.9|12926.9|12926|875
1581426900000|2020-02-11 13:15:00|12928.1|12927.2|12932.9|12932|12934.7|12933.8|12928.1|12927.2|789
1581427200000|2020-02-11 13:20:00|12932.7|12931.8|12937.2|12936.3|12939|12938.1|12929.6|12928.7|905
1581427500000|2020-02-11 13:25:00|12937.4|12936.5|12932.6|12930.9|12939.3|12938.4|12932.4|12930.7|939
1581427800000|2020-02-11 13:30:00|12932.5|12930.8|12930.8|12929.9|12935.3|12934.1|12929.7|12928.8|1063
1581428100000|2020-02-11 13:35:00|12930.7|12929.8|12938.7|12937.8|12939|12938.1|12928.8|12927.9|858
1581428400000|2020-02-11 13:40:00|12938.6|12937.7|12941.1|12940.2|12941.8|12940.9|12937.3|12936.4|871
1581428700000|2020-02-11 13:45:00|12940.9|12940|12938.7|12937.8|12942|12941.1|12937.9|12937|908
1581429000000|2020-02-11 13:50:00|12938.6|12937.7|12939|12938.1|12939.5|12938.6|12936.5|12935.6|828
1581429300000|2020-02-11 13:55:00|12939.1|12938.2|12938|12937.1|12939.2|12938.3|12935.7|12934.8|762
1581429600000|2020-02-11 14:00:00|12937.8|12936.9|12939.5|12937.8|12940.8|12939.9|12935.6|12934.7|819
1581429900000|2020-02-11 14:05:00|12939.6|12937.9|12951.2|12950.3|12953.4|12951.9|12938.3|12937.4|1256
1581430200000|2020-02-11 14:10:00|12951.1|12950.2|12952.8|12951.9|12958|12957.1|12949.9|12949|935
1581430500000|2020-02-11 14:15:00|12952.9|12952|12953.8|12952.9|12956.2|12955.3|12949.9|12949|842
1581430800000|2020-02-11 14:20:00|12953.9|12953|12959.9|12959|12960.9|12960|12953.7|12952.8|952
1581431100000|2020-02-11 14:25:00|12960|12959.1|12956.1|12955.2|12960.8|12959.9|12953.5|12952.6|748
1581431400000|2020-02-11 14:30:00|12956|12955.1|12956|12955.1|12957.9|12957|12954.3|12953.4|774
1581431700000|2020-02-11 14:35:00|12955.8|12954.9|12958.8|12957.9|12960.9|12960|12952.8|12951.9|899
1581432000000|2020-02-11 14:40:00|12958.9|12958|12958.4|12957.5|12961.7|12960.8|12957.8|12956.9|835
1581432300000|2020-02-11 14:45:00|12958.3|12957.4|12959.7|12958.8|12960.5|12959.6|12956.8|12955.9|565
1581432600000|2020-02-11 14:50:00|12959.6|12958.7|12964.7|12963.8|12968.7|12967.8|12959.4|12958.5|949
1581432900000|2020-02-11 14:55:00|12964.5|12963.6|12965.2|12964.3|12967.7|12966.8|12964.1|12963.2|919
1581433200000|2020-02-11 15:00:00|12965.1|12964.2|12963.7|12962.8|12967|12966.1|12963|12962.1|753
1581433500000|2020-02-11 15:05:00|12963.8|12962.9|12965.7|12964.8|12965.8|12964.9|12959.9|12959|890
1581433800000|2020-02-11 15:10:00|12965.6|12964.7|12965.5|12964.6|12967.1|12966.2|12963.9|12963|795
1581434100000|2020-02-11 15:15:00|12965.6|12964.7|12959.6|12958.7|12965.7|12964.8|12959.5|12958.2|1024
1581434400000|2020-02-11 15:20:00|12959.7|12958.8|12955|12953.3|12961.6|12960.1|12954.3|12953.2|934
1581434700000|2020-02-11 15:25:00|12955.1|12953.4|12952.1|12951.2|12957.7|12956.4|12951.8|12950.8|1000
1581435000000|2020-02-11 15:30:00|12952|12951.1|12950.7|12949.8|12955.5|12954.4|12950.1|12949.2|1001
1581435300000|2020-02-11 15:35:00|12950.8|12949.9|12951|12950.1|12951.9|12951|12949|12948.1|747
1581435600000|2020-02-11 15:40:00|12950.8|12949.9|12950.9|12950|12952.4|12951.5|12946.9|12946|947
1581435900000|2020-02-11 15:45:00|12951|12950.1|12953.7|12952.8|12955.2|12954.3|12945.5|12943.8|971
1581436200000|2020-02-11 15:50:00|12953.6|12952.7|12944.9|12944|12956.7|12955.6|12944.8|12943.9|1082
1581436500000|2020-02-11 15:55:00|12945|12944.1|12945.6|12944.7|12947.9|12946.8|12942.3|12941.1|1342
1581436800000|2020-02-11 16:00:00|12945.7|12944.8|12947.1|12946.2|12947.6|12946.2|12941.9|12941|786
1581437100000|2020-02-11 16:05:00|12947|12946.1|12939.6|12937.9|12951.4|12950.2|12935.4|12933.7|1057
1581437400000|2020-02-11 16:10:00|12939.7|12938|12945|12944.1|12945.6|12944.7|12939.1|12937.8|950
1581437700000|2020-02-11 16:15:00|12944.9|12944|12948.8|12947.9|12949.9|12949|12944|12943.1|616
1581438000000|2020-02-11 16:20:00|12948.9|12948|12945.2|12944.3|12949.5|12948.6|12944.6|12943.6|486
1581438300000|2020-02-11 16:25:00|12945.3|12944.4|12944.4|12943.5|12947.6|12946.7|12943|12941.6|500
1581438600000|2020-02-11 16:30:00|12944.1|12943.2|12944.9|12944|12946.6|12945.7|12943.5|12942.2|654
1581438900000|2020-02-11 16:35:00|12945|12944.1|12944.8|12943.9|12949.1|12947.8|12943.7|12942.8|638
1581439200000|2020-02-11 16:40:00|12944.9|12944|12939.6|12938.7|12944.9|12944|12938.8|12937.9|626
1581439500000|2020-02-11 16:45:00|12939.7|12938.8|12943.9|12942.2|12944|12943|12939.6|12938.7|419
1581439800000|2020-02-11 16:50:00|12943.8|12942.1|12943.8|12942.9|12945.4|12944.5|12942.6|12941.7|375
1581440100000|2020-02-11 16:55:00|12943.7|12942.8|12944.6|12943.7|12944.9|12943.9|12941|12940.1|419
1581440400000|2020-02-11 17:00:00|12944.5|12943.6|12945.1|12944.2|12946.4|12945.2|12933.4|12931.7|926
1581440700000|2020-02-11 17:05:00|12945.2|12944.3|12944.8|12943.9|12946.6|12945.6|12943.5|12942.6|497
1581441000000|2020-02-11 17:10:00|12944.9|12944|12944|12943.1|12946.2|12945.1|12943.6|12942.5|393
1581441300000|2020-02-11 17:15:00|12943.9|12943|12946|12945.1|12947.3|12946.1|12942.8|12941.9|453
1581441600000|2020-02-11 17:20:00|12945.9|12945|12943.3|12942.4|12947.9|12947|12942.7|12941.8|357
1581441900000|2020-02-11 17:25:00|12943.4|12942.5|12949|12948.1|12949.2|12948.3|12943.3|12942.4|487
1581442200000|2020-02-11 17:30:00|12949.1|12948.2|12950.4|12948.7|12950.5|12949.3|12946.9|12945.9|373
1581442500000|2020-02-11 17:35:00|12950.3|12948.6|12951.1|12950.2|12951.2|12950.3|12948.9|12948|424
1581442800000|2020-02-11 17:40:00|12951|12950.1|12949.4|12947.7|12953|12951.7|12948.1|12946.8|416
1581443100000|2020-02-11 17:45:00|12949.3|12947.6|12950.9|12950|12951.6|12950.6|12948.7|12947.5|404
1581443400000|2020-02-11 17:50:00|12950.8|12949.9|12951|12950.1|12952.3|12951.1|12949.2|12948.3|364
1581443700000|2020-02-11 17:55:00|12950.8|12949.9|12951|12950.1|12953.4|12952|12950|12949|359
1581444000000|2020-02-11 18:00:00|12951.2|12950.3|12949.2|12948.3|12952.9|12951.8|12948.2|12947.3|431
1581444300000|2020-02-11 18:05:00|12949.1|12948.2|12950.9|12950|12950.9|12950|12947.2|12946.3|287
1581444600000|2020-02-11 18:10:00|12951|12950.1|12951.7|12950.8|12952.9|12952|12950.1|12948.8|337
1581444900000|2020-02-11 18:15:00|12951.8|12950.9|12953.2|12952.3|12954.2|12953.3|12951.5|12950.6|369
1581445200000|2020-02-11 18:20:00|12953.1|12952.2|12957.2|12956.3|12957.6|12956.3|12951.3|12950.4|528
1581445500000|2020-02-11 18:25:00|12957.1|12956.2|12957.1|12956.2|12958.7|12957.6|12955.5|12954.6|437
1581445800000|2020-02-11 18:30:00|12957.2|12956.3|12959.2|12958.3|12959.3|12958.4|12956|12954.7|291
1581446100000|2020-02-11 18:35:00|12959.1|12958.2|12959.6|12957.9|12961.3|12960.1|12958.9|12957.9|399
1581446400000|2020-02-11 18:40:00|12959.2|12958.3|12955.9|12955|12959.4|12958.4|12955.8|12954.9|344
1581446700000|2020-02-11 18:45:00|12955.8|12954.9|12954.6|12953.7|12956.8|12955.7|12954.3|12953.4|300
1581447000000|2020-02-11 18:50:00|12954.7|12953.8|12956.3|12955.4|12956.3|12955.4|12954|12953.1|317
1581447300000|2020-02-11 18:55:00|12956.2|12955.3|12957|12956.1|12957.5|12956.3|12955.3|12954.4|347
1581447600000|2020-02-11 19:00:00|12957.1|12956.2|12959|12958.1|12959.1|12958.2|12954.9|12954|410
1581447900000|2020-02-11 19:05:00|12959.1|12958.2|12961.1|12960.2|12962.3|12961.4|12959|12958.1|501
1581448200000|2020-02-11 19:10:00|12961|12960.1|12962.1|12961.2|12962.4|12961.5|12960.5|12959.6|367
1581448500000|2020-02-11 19:15:00|12962.2|12961.3|12960.9|12960|12962.2|12961.3|12960.6|12959.6|351
1581448800000|2020-02-11 19:20:00|12960.8|12959.9|12964.2|12963.3|12964.4|12963.4|12960.6|12959.7|515
1581449100000|2020-02-11 19:25:00|12964.1|12963.2|12966.1|12965.2|12967.3|12966.2|12963.9|12963|501
1581449400000|2020-02-11 19:30:00|12966|12965.1|12966.7|12965|12967.5|12966.6|12963|12961.8|495
1581449700000|2020-02-11 19:35:00|12966.2|12965.3|12965|12964.1|12967.4|12966.5|12965|12964.1|351
1581450000000|2020-02-11 19:40:00|12965.1|12964.2|12966.1|12965.2|12967|12966.1|12965.1|12964.2|360
1581450300000|2020-02-11 19:45:00|12966.2|12965.3|12964.9|12964|12966.3|12965.3|12964.6|12963.3|240
1581450600000|2020-02-11 19:50:00|12965|12964.1|12965.1|12964.2|12965.8|12964.9|12964.5|12963.4|228
1581450900000|2020-02-11 19:55:00|12965.2|12964.3|12964|12963.1|12965.4|12964.3|12961.3|12960.4|444
1581451200000|2020-02-11 20:00:00|12964.1|12963.2|12959.9|12959|12964.1|12963.2|12959.3|12958.4|360
1581451500000|2020-02-11 20:05:00|12959.8|12958.9|12960.3|12958.6|12960.6|12959.4|12958|12957.1|296
1581451800000|2020-02-11 20:10:00|12960.2|12958.5|12960|12959.1|12961|12960.1|12958.8|12957.6|207
1581452100000|2020-02-11 20:15:00|12959.9|12959|12956.6|12955.7|12960|12959.1|12956.5|12955.6|365
1581452400000|2020-02-11 20:20:00|12956.8|12955.9|12956.4|12955.5|12957.4|12956.2|12956.1|12954.8|283
1581452700000|2020-02-11 20:25:00|12956.5|12955.6|12956.1|12955.2|12957.6|12956.5|12956|12954.9|279
1581453000000|2020-02-11 20:30:00|12956.2|12955.3|12953.7|12952.8|12956.5|12955.5|12953.3|12952.4|247
1581453300000|2020-02-11 20:35:00|12953.8|12952.9|12953.9|12953|12954.5|12953.6|12952|12951.1|310
1581453600000|2020-02-11 20:40:00|12954|12953.1|12954.1|12953.2|12956.1|12955.2|12953.9|12953|318
1581453900000|2020-02-11 20:45:00|12954.2|12953.3|12956.1|12955.2|12956.2|12955.3|12954.1|12953.2|273
1581454200000|2020-02-11 20:50:00|12956.2|12955.3|12956.3|12955.4|12957.6|12956.4|12955.2|12954|366
1581454500000|2020-02-11 20:55:00|12956.2|12955.3|12959|12957.3|12959.4|12958.1|12955.8|12954.7|410
1581454800000|2020-02-11 21:00:00|12959.1|12957.4|12955.7|12954.8|12959.1|12957.6|12954.5|12953.5|258
1581455100000|2020-02-11 21:05:00|12955.8|12954.9|12954.9|12954|12956.6|12955.3|12954.8|12953.7|135
1581455400000|2020-02-11 21:10:00|12954.8|12953.9|12954.7|12953.8|12955.2|12954.1|12954.1|12953|127
1581455700000|2020-02-11 21:15:00|12954.8|12953.9|12954.8|12953.9|12955.6|12954.3|12954.1|12952.9|170
1581456000000|2020-02-11 21:20:00|12954.9|12954|12955.3|12953.6|12955.8|12954.8|12954.7|12953.4|118
1581456300000|2020-02-11 21:25:00|12955.2|12953.5|12953.7|12952.8|12955.4|12954.1|12952.7|12951.3|310
1581456600000|2020-02-11 21:30:00|12953.6|12952.7|12955|12953.3|12955.4|12954|12953.6|12952.2|177
1581456900000|2020-02-11 21:35:00|12955.1|12953.4|12955.1|12954.2|12955.9|12954.6|12954|12952.6|152
1581457200000|2020-02-11 21:40:00|12955|12954.1|12956.1|12955.2|12956.6|12955.3|12954.9|12953.8|100
1581457500000|2020-02-11 21:45:00|12956|12955.1|12956.4|12954.7|12956.9|12955.3|12955.8|12954.3|151
1581457800000|2020-02-11 21:50:00|12956.5|12954.8|12957.3|12955.6|12957.9|12955.9|12955.9|12954.2|220
1581458100000|2020-02-11 21:55:00|12957.4|12955.7|12955.1|12952.2|12957.5|12955.7|12953.7|12951.4|334
1581458400000|2020-02-11 22:00:00|12955.2|12952.3|12953.7|12947.9|12956.5|12952.3|12953.6|12947.7|35
1581458700000|2020-02-11 22:05:00|12956.4|12947.5|12954.5|12950.8|12956.5|12951.5|12951.9|12945.3|229
1581459000000|2020-02-11 22:10:00|12955.3|12950.5|12962.1|12952.1|12965.1|12955.9|12952.7|12946|564
1581459300000|2020-02-11 22:15:00|12962.2|12952.2|12957.7|12947.7|12962.6|12952.6|12955.9|12945.9|1137
1581459600000|2020-02-11 22:20:00|12957.8|12947.8|12957.3|12948.2|12959.5|12949.7|12955.1|12945.9|608
1581459900000|2020-02-11 22:25:00|12957.9|12948.1|12956.2|12946.3|12958.7|12949.7|12954.6|12946.1|354
1581460200000|2020-02-11 22:30:00|12956.1|12946.2|12957.1|12949.4|12958.1|12950.3|12955.8|12945.8|408
1581460500000|2020-02-11 22:35:00|12956.6|12949.3|12956.3|12952.3|12958.6|12952.8|12955.6|12949.3|237
1581460800000|2020-02-11 22:40:00|12956.2|12952.2|12960|12953.1|12963.4|12953.6|12955.5|12951.7|420
1581461100000|2020-02-11 22:45:00|12960.8|12952.8|12962.4|12952.8|12963.1|12955.2|12959.2|12952.1|234
1581461400000|2020-02-11 22:50:00|12961.9|12952.9|12960.8|12952.6|12963.3|12955.2|12959|12952.3|191
1581461700000|2020-02-11 22:55:00|12960.2|12953.3|12960.1|12953.2|12962.3|12955.3|12957.9|12952|766
1581462000000|2020-02-11 23:00:00|12960.3|12953.3|12956.1|12954.4|12960.3|12955.5|12955.5|12952.5|441
1581462300000|2020-02-11 23:05:00|12956|12954.3|12956.8|12955.1|12957.6|12955.3|12955.8|12953.4|184
1581462600000|2020-02-11 23:10:00|12956.9|12955.2|12956.7|12955|12957.6|12955.2|12955.8|12953.5|208
1581462900000|2020-02-11 23:15:00|12956.9|12954.9|12956.5|12954.8|12957.1|12955|12955.2|12953.5|166
1581463200000|2020-02-11 23:20:00|12956.4|12954.7|12956.3|12954.5|12956.9|12955.2|12956|12954.1|164
1581463500000|2020-02-11 23:25:00|12956.2|12953.9|12955.7|12954|12956.2|12954.4|12955.2|12953.5|138
1581463800000|2020-02-11 23:30:00|12955.6|12953.9|12956.1|12954.4|12957|12955.3|12955.5|12953.9|137
1581464100000|2020-02-11 23:35:00|12956|12954.3|12957.7|12956|12957.8|12956.2|12956|12954.3|108
1581464400000|2020-02-11 23:40:00|12957.6|12955.9|12955.2|12953.5|12957.8|12956.3|12955.2|12953.5|115
1581464700000|2020-02-11 23:45:00|12955.1|12953.4|12955|12953.3|12956|12954.3|12954.1|12952.4|153
1581465000000|2020-02-11 23:50:00|12954.9|12953.2|12956|12954.3|12956.7|12955|12954.9|12953.2|232
1581465300000|2020-02-11 23:55:00|12955.8|12954.1|12957.2|12955.5|12957.9|12956.2|12955.7|12954|208
1581465600000|2020-02-12 00:00:00|12957.3|12955.6|12957|12955.3|12957.5|12955.9|12956.3|12954.6|266
1581465900000|2020-02-12 00:05:00|12956.9|12955.2|12957.5|12955.8|12958.1|12956.6|12956.2|12954.6|191
1581466200000|2020-02-12 00:10:00|12957.4|12955.7|12958.8|12957.1|12959.1|12957.7|12956.9|12955.2|152
1581466500000|2020-02-12 00:15:00|12958.7|12957|12957.8|12956.1|12958.7|12957|12956.9|12955.6|216
1581466800000|2020-02-12 00:20:00|12957.7|12956|12957.1|12955.4|12957.9|12956.5|12956.6|12955.3|131
1581467100000|2020-02-12 00:25:00|12957.2|12955.5|12956.5|12955.6|12957.9|12956.6|12956.4|12955.2|203
1581467400000|2020-02-12 00:30:00|12956.6|12955.7|12957.1|12955.4|12957.7|12956.2|12956.4|12954.7|173
1581467700000|2020-02-12 00:35:00|12957|12955.3|12956.9|12955.2|12957.2|12955.7|12956.6|12955.2|106
1581468000000|2020-02-12 00:40:00|12956.8|12955.1|12957|12955.3|12957.8|12956.3|12956.4|12955|153
1581468300000|2020-02-12 00:45:00|12957.1|12955.4|12953.8|12952.1|12957.1|12955.5|12953.5|12952|268
1581468600000|2020-02-12 00:50:00|12953.7|12952|12953.4|12951.7|12954.5|12953.2|12953.3|12951.6|232
1581468900000|2020-02-12 00:55:00|12953.8|12952.9|12954.7|12953|12955.2|12953.8|12953.8|12952.9|174
1581469200000|2020-02-12 01:00:00|12954.8|12953.1|12958.3|12956.6|12958.9|12957.2|12954|12952.5|721
1581469500000|2020-02-12 01:05:00|12958.4|12956.7|12957.4|12955.7|12958.6|12956.9|12956.2|12954.7|512
1581469800000|2020-02-12 01:10:00|12957.3|12955.6|12960|12958.3|12960.8|12959.1|12956.5|12955.1|322
1581470100000|2020-02-12 01:15:00|12960.1|12958.4|12960.8|12959.1|12960.9|12959.5|12959.8|12958.1|325
1581470400000|2020-02-12 01:20:00|12960.9|12959.2|12960.4|12958.7|12961.2|12960|12959.5|12958.1|283
1581470700000|2020-02-12 01:25:00|12960.3|12958.6|12957|12955.3|12960.4|12959.1|12956.9|12955.2|351
1581471000000|2020-02-12 01:30:00|12957.1|12955.4|12960.8|12959.1|12961|12959.8|12957|12955.3|320
1581471300000|2020-02-12 01:35:00|12960.9|12959.2|12963.7|12962|12964.4|12962.7|12960.2|12958.8|387
1581471600000|2020-02-12 01:40:00|12963.8|12962.1|12965.4|12963.7|12966.1|12964.7|12963.7|12962|304
1581471900000|2020-02-12 01:45:00|12965.3|12963.6|12966.6|12965.7|12967.2|12966|12964.5|12963.1|307
1581472200000|2020-02-12 01:50:00|12966.5|12965.6|12965.5|12964.6|12966.9|12965.7|12965|12963.6|336
1581472500000|2020-02-12 01:55:00|12965.6|12964.7|12965.9|12964.2|12966.3|12964.9|12965.5|12963.9|129
1581472800000|2020-02-12 02:00:00|12966|12964.3|12965.3|12964.4|12966.5|12965.1|12965.1|12963.8|336
1581473100000|2020-02-12 02:05:00|12965.4|12964.5|12963.6|12961.9|12965.7|12964.6|12962.4|12960.8|529
1581473400000|2020-02-12 02:10:00|12963.7|12962|12962.2|12961.3|12963.8|12962.5|12961.6|12959.9|300
1581473700000|2020-02-12 02:15:00|12962.3|12961.4|12964.4|12963.5|12965.4|12964.2|12962|12960.7|408
1581474000000|2020-02-12 02:20:00|12964.5|12963.6|12964.5|12963.6|12965.1|12964.2|12964.3|12962.9|177
1581474300000|2020-02-12 02:25:00|12964.4|12963.5|12966.2|12964.5|12966.5|12964.9|12964.2|12962.9|196
1581474600000|2020-02-12 02:30:00|12966.5|12964.8|12967.7|12966|12968.4|12966.8|12966.3|12964.6|280
1581474900000|2020-02-12 02:35:00|12967.8|12966.1|12967.1|12965.4|12967.8|12966.6|12966|12964.7|204
1581475200000|2020-02-12 02:40:00|12966.7|12965.8|12965.6|12963.9|12967.6|12966.4|12964.6|12962.9|284
1581475500000|2020-02-12 02:45:00|12965.9|12964.2|12966.1|12965.2|12966.9|12965.5|12965.6|12964|157
1581475800000|2020-02-12 02:50:00|12966|12965.1|12966.6|12964.9|12966.7|12965.5|12965.5|12964.2|175
1581476100000|2020-02-12 02:55:00|12966.4|12965.5|12967.9|12966.2|12967.9|12966.6|12966.2|12964.9|167
1581476400000|2020-02-12 03:00:00|12967.8|12966.1|12969.6|12967.9|12970.1|12968.5|12967.2|12965.9|174
1581476700000|2020-02-12 03:05:00|12969.5|12967.8|12969.2|12967.5|12969.7|12968|12968.4|12966.7|175
1581477000000|2020-02-12 03:10:00|12969.3|12967.6|12967.8|12966.1|12969.3|12967.6|12964.7|12963.5|418
1581477300000|2020-02-12 03:15:00|12967.9|12966.2|12967.8|12966.1|12968.5|12966.9|12966.9|12965.2|268
1581477600000|2020-02-12 03:20:00|12967.9|12966.2|12969|12967.3|12969.3|12968|12967.5|12966.1|230
1581477900000|2020-02-12 03:25:00|12969.1|12967.4|12968|12966.3|12969.5|12968.3|12966.9|12965.6|199
1581478200000|2020-02-12 03:30:00|12967.9|12966.2|12968.8|12967.1|12968.9|12967.6|12967.4|12965.9|155
1581478500000|2020-02-12 03:35:00|12968.3|12967.4|12967.7|12966|12968.8|12967.6|12966.8|12965.3|202
1581478800000|2020-02-12 03:40:00|12967.8|12966.1|12965.7|12964.8|12967.8|12966.3|12965.6|12964.2|273
1581479100000|2020-02-12 03:45:00|12965.8|12964.9|12965.8|12964.1|12966.3|12965.1|12965.1|12963.7|228
1581479400000|2020-02-12 03:50:00|12965.7|12964|12964.7|12963|12965.9|12964.6|12964.2|12962.8|209
1581479700000|2020-02-12 03:55:00|12964.8|12963.1|12960.5|12958.8|12965.2|12963.8|12959.9|12958.4|354
1581480000000|2020-02-12 04:00:00|12960.4|12958.7|12960.7|12959|12961.6|12960.1|12959.2|12957.9|319
1581480300000|2020-02-12 04:05:00|12960.8|12959.1|12960.4|12959.5|12962.4|12960.7|12960.2|12958.8|292
1581480600000|2020-02-12 04:10:00|12960.3|12959.4|12960.2|12959.3|12961.8|12960.3|12959.9|12958.7|134
1581480900000|2020-02-12 04:15:00|12960.1|12959.2|12960.5|12958.8|12960.8|12959.7|12959.3|12958.2|220
1581481200000|2020-02-12 04:20:00|12960.6|12958.9|12960.6|12958.9|12961|12959.6|12960|12958.7|150
1581481500000|2020-02-12 04:25:00|12960.5|12958.8|12960.3|12959.4|12960.9|12959.5|12959.8|12958.4|167
1581481800000|2020-02-12 04:30:00|12960.4|12959.5|12960.6|12958.9|12961.2|12959.8|12960.1|12958.7|206
1581482100000|2020-02-12 04:35:00|12960.5|12958.8|12960.1|12958.4|12961.1|12959.6|12960|12958.3|255
1581482400000|2020-02-12 04:40:00|12960.2|12958.5|12960.1|12959.2|12960.8|12959.5|12959.6|12958.1|192
1581482700000|2020-02-12 04:45:00|12960.2|12959.3|12959.8|12958.1|12960.5|12959.3|12959.1|12957.7|315
1581483000000|2020-02-12 04:50:00|12959.7|12958|12959.9|12958.2|12960|12958.7|12958.5|12957.1|271
1581483300000|2020-02-12 04:55:00|12960|12958.3|12959.6|12957.9|12960|12958.7|12959.2|12957.9|170
1581483600000|2020-02-12 05:00:00|12959.7|12958|12960.7|12959|12960.9|12959.6|12959.1|12957.8|195
1581483900000|2020-02-12 05:05:00|12960.8|12959.1|12961.8|12960.1|12961.9|12960.3|12960.3|12958.9|159
1581484200000|2020-02-12 05:10:00|12961.7|12960|12962.9|12961.2|12963|12961.3|12961.4|12960|129
1581484500000|2020-02-12 05:15:00|12962.8|12961.1|12963.9|12962.2|12964.9|12963.6|12962.6|12961|171
1581484800000|2020-02-12 05:20:00|12964|12962.3|12965.9|12964.2|12965.9|12964.7|12963.3|12962|217
1581485100000|2020-02-12 05:25:00|12965.8|12964.1|12965.4|12963.7|12966.2|12964.5|12964.5|12963.1|218
1581485400000|2020-02-12 05:30:00|12965.3|12963.6|12966|12964.3|12966.4|12965.1|12964.7|12963.2|222
1581485700000|2020-02-12 05:35:00|12966.1|12964.4|12965.8|12964.1|12966.3|12965|12965.2|12963.8|159
1581486000000|2020-02-12 05:40:00|12965.7|12964|12964.7|12963|12966.5|12965.1|12964.2|12962.8|232
1581486300000|2020-02-12 05:45:00|12964.6|12962.9|12964.7|12963|12964.8|12963.4|12964|12962.7|124
1581486600000|2020-02-12 05:50:00|12964.6|12962.9|12962.2|12961.3|12964.7|12963.5|12962.1|12960.8|330
1581486900000|2020-02-12 05:55:00|12962.3|12961.4|12962.3|12961.4|12963.2|12961.7|12962|12960.8|344
1581487200000|2020-02-12 06:00:00|12962.9|12961.2|12957.2|12956.3|12963|12961.5|12956.6|12955.5|390
1581487500000|2020-02-12 06:05:00|12957.6|12955.9|12958.7|12957|12960.2|12958.5|12957|12955.8|226
1581487800000|2020-02-12 06:10:00|12958.9|12957.2|12957|12955.3|12961.4|12960|12956.3|12954.6|327
1581488100000|2020-02-12 06:15:00|12956.4|12955.5|12959|12957.3|12959|12957.6|12956.4|12955.2|295
1581488400000|2020-02-12 06:20:00|12959.1|12957.4|12957.2|12955.5|12959.3|12958|12955.8|12954.1|308
1581488700000|2020-02-12 06:25:00|12957.3|12955.6|12955.1|12954.2|12957.9|12956.2|12954.9|12953.2|336
1581489000000|2020-02-12 06:30:00|12955.5|12953.8|12955.6|12953.9|12956.5|12955|12953.6|12951.9|287
1581489300000|2020-02-12 06:35:00|12955.7|12954|12954.9|12953.2|12956.2|12954.5|12954.5|12952.8|209
1581489600000|2020-02-12 06:40:00|12955|12953.3|12955.1|12953.4|12955.7|12954|12953.4|12951.7|355
1581489900000|2020-02-12 06:45:00|12955|12953.3|12953.9|12952.2|12955.4|12953.7|12953.5|12951.8|288
1581490200000|2020-02-12 06:50:00|12953.8|12952.1|12954.7|12953|12955.5|12953.8|12953.5|12951.8|344
1581490500000|2020-02-12 06:55:00|12954.6|12952.9|12955.6|12953.9|12955.7|12954|12953.5|12952|362
1581490800000|2020-02-12 07:00:00|12955.7|12954|12955.2|12953.5|12956.8|12955.3|12953.6|12952.1|616
1581491100000|2020-02-12 07:05:00|12955.1|12953.4|12955.5|12953.8|12957|12955.3|12954|12952.8|381
1581491400000|2020-02-12 07:10:00|12955.4|12953.7|12954.6|12952.9|12956.1|12954.7|12952.6|12951.4|389
1581491700000|2020-02-12 07:15:00|12954.5|12952.8|12956.7|12955|12957.4|12956|12952.2|12951.2|469
1581492000000|2020-02-12 07:20:00|12956.8|12955.1|12955|12953.3|12956.9|12955.6|12952.4|12951.5|491
1581492300000|2020-02-12 07:25:00|12954.9|12953.2|12955.6|12954.7|12956|12954.8|12953.2|12951.8|529
1581492600000|2020-02-12 07:30:00|12955.5|12954.6|12965.7|12964.8|12965.8|12964.9|12955.3|12954.4|922
1581492900000|2020-02-12 07:35:00|12965.6|12964.7|12967.6|12965.9|12970.2|12969|12965.2|12964.3|909
1581493200000|2020-02-12 07:40:00|12967.7|12966|12966.5|12965.6|12970.1|12968.7|12966.3|12965.2|628
1581493500000|2020-02-12 07:45:00|12966.4|12965.5|12962.3|12960.6|12968.1|12966.9|12961.5|12960.1|653
1581493800000|2020-02-12 07:50:00|12962.4|12960.7|12965.8|12964.9|12967.2|12966.3|12962.2|12960.5|827
1581494100000|2020-02-12 07:55:00|12966.1|12964.4|12966|12965.1|12970.7|12969.8|12965.3|12964.1|891
1581494400000|2020-02-12 08:00:00|12965.9|12965|12967.5|12966.6|12968.1|12966.9|12962.1|12961|1112
1581494700000|2020-02-12 08:05:00|12967.3|12966.4|12968.6|12967.7|12970.6|12969.4|12966.2|12965.1|832
1581495000000|2020-02-12 08:10:00|12968.5|12967.6|12970.3|12969.4|12970.6|12969.6|12968.3|12967.1|786
1581495300000|2020-02-12 08:15:00|12970.4|12969.5|12970.4|12969.5|12971.1|12970.2|12967.3|12966.4|564
1581495600000|2020-02-12 08:20:00|12970.3|12969.4|12970.3|12969.4|12971.2|12970.3|12968.5|12967.6|476
1581495900000|2020-02-12 08:25:00|12970.4|12969.5|12969.9|12968.2|12975.6|12974.3|12969.5|12968.2|742
1581496200000|2020-02-12 08:30:00|12969.5|12968.6|12965.8|12964.1|12970.5|12968.9|12964.2|12962.9|1104
1581496500000|2020-02-12 08:35:00|12965.9|12964.2|12967.3|12966.4|12968.3|12967.4|12964|12963.1|865
1581496800000|2020-02-12 08:40:00|12967.2|12966.3|12967.1|12966.2|12973.3|12972|12966.8|12965.9|849
1581497100000|2020-02-12 08:45:00|12967.2|12966.3|12964.7|12963.8|12969.4|12968.3|12959.7|12958.5|1128
1581497400000|2020-02-12 08:50:00|12964.8|12963.9|12968.8|12967.9|12970.4|12969.5|12964.2|12963.2|854
1581497700000|2020-02-12 08:55:00|12968.9|12968|12966.2|12965.3|12971|12970.1|12966.2|12965.3|845
1581498000000|2020-02-12 09:00:00|12966.3|12965.4|12972.4|12971.5|12975|12973.8|12966.2|12965.3|983
1581498300000|2020-02-12 09:05:00|12972.3|12971.4|12976.2|12975.3|12977.9|12976.3|12972.3|12971.4|711
1581498600000|2020-02-12 09:10:00|12976.3|12975.4|12976.2|12975.3|12977.2|12976.3|12974.2|12973.3|723
1581498900000|2020-02-12 09:15:00|12976.1|12975.2|12974.4|12973.5|12977.4|12976.5|12972.4|12971.4|784
1581499200000|2020-02-12 09:20:00|12974.5|12973.6|12965.3|12964.4|12974.5|12973.6|12964.9|12964|701
1581499500000|2020-02-12 09:25:00|12965.4|12964.5|12974|12973.1|12974.5|12973.3|12964.9|12964|965
1581499800000|2020-02-12 09:30:00|12974.3|12972.6|12970.3|12969.4|12975.9|12975|12968.9|12968|766
1581500100000|2020-02-12 09:35:00|12970.4|12969.5|12965.6|12964.7|12971.2|12970.3|12964.6|12963.5|731
1581500400000|2020-02-12 09:40:00|12965.5|12964.6|12969|12968.1|12970.1|12969|12963|12961.7|785
1581500700000|2020-02-12 09:45:00|12968.9|12968|12971.1|12970.2|12972.9|12971.9|12966.5|12965.1|490
1581501000000|2020-02-12 09:50:00|12971|12970.1|12975.9|12975|12977.3|12976.4|12970.3|12969|557
1581501300000|2020-02-12 09:55:00|12975.7|12974.8|12981.3|12980.4|12984.1|12983.2|12974.9|12974|895
1581501600000|2020-02-12 10:00:00|12981.2|12980.3|12980.3|12979.4|12981.9|12980.8|12977.4|12976.4|705
1581501900000|2020-02-12 10:05:00|12980.2|12979.3|12978.7|12977.8|12984|12982.8|12978.2|12977.3|727
1581502200000|2020-02-12 10:10:00|12978.8|12977.9|12984|12983.1|12985.8|12984.9|12978.6|12977.7|568
1581502500000|2020-02-12 10:15:00|12984.1|12983.2|12986.1|12985.2|12988.4|12987.5|12983.7|12982.4|870
1581502800000|2020-02-12 10:20:00|12986|12985.1|12987.1|12986.2|12989.6|12988.7|12985.6|12984.7|706
1581503100000|2020-02-12 10:25:00|12987|12986.1|12986.5|12985.6|12987.6|12986.6|12981.5|12980.6|815
1581503400000|2020-02-12 10:30:00|12986.6|12985.7|12983.3|12982.4|12987|12985.9|12981.8|12980.8|456
1581503700000|2020-02-12 10:35:00|12983.5|12982.6|12984.6|12983.7|12985.2|12984|12982.5|12981.1|738
1581504000000|2020-02-12 10:40:00|12984.5|12983.6|12983.5|12982.6|12986.1|12985.1|12983|12982|595
1581504300000|2020-02-12 10:45:00|12983.6|12982.7|12983.5|12982.6|12984|12983|12979.9|12979|769
1581504600000|2020-02-12 10:50:00|12983.4|12982.5|12984.1|12982.4|12984.3|12983|12981|12979.9|548
1581504900000|2020-02-12 10:55:00|12983.7|12982.8|12981.2|12980.3|12985.4|12984.2|12981.1|12980|483
1581505200000|2020-02-12 11:00:00|12981.1|12980.2|12980.6|12979.7|12981.4|12980.3|12977.7|12976.7|878
1581505500000|2020-02-12 11:05:00|12980.7|12979.8|12979.5|12978.6|12981.7|12980.8|12978.7|12977.8|557
1581505800000|2020-02-12 11:10:00|12979.6|12978.7|12982.5|12981.6|12983.5|12982.6|12979.6|12978.7|522
1581506100000|2020-02-12 11:15:00|12982.6|12981.7|12982.9|12981.2|12984.3|12982.9|12981.1|12979.8|467
1581506400000|2020-02-12 11:20:00|12983|12981.3|12982.7|12981.8|12983.7|12982.5|12981.4|12980.1|416
1581506700000|2020-02-12 11:25:00|12982.8|12981.9|12984.4|12983.5|12985.3|12984.2|12981.7|12980.6|493
1581507000000|2020-02-12 11:30:00|12984.3|12983.4|12987|12985.3|12987.3|12986.4|12983.1|12982.1|404
1581507300000|2020-02-12 11:35:00|12986.9|12985.2|12983.9|12983|12987.9|12986.8|12983.6|12982.4|616
1581507600000|2020-02-12 11:40:00|12984|12983.1|12984.8|12983.9|12987.2|12986.3|12983.8|12982.9|628
1581507900000|2020-02-12 11:45:00|12985.3|12983.6|12985.8|12984.9|12988.7|12987.8|12984.3|12983.2|790
1581508200000|2020-02-12 11:50:00|12985.9|12985|12988.6|12987.7|12989.9|12988.6|12985.6|12984.4|572
1581508500000|2020-02-12 11:55:00|12988.5|12987.6|12984.7|12983.8|12988.9|12987.8|12980.9|12980|556
1581508800000|2020-02-12 12:00:00|12984.5|12983.6|12976.2|12975.3|12984.9|12984|12975.8|12974.9|637
1581509100000|2020-02-12 12:05:00|12976.3|12975.4|12974.1|12973.2|12979.4|12978.5|12974|12972.6|655
1581509400000|2020-02-12 12:10:00|12974.2|12973.3|12975.3|12974.4|12978.4|12977.4|12971.2|12970|623
1581509700000|2020-02-12 12:15:00|12975.4|12974.5|12972.6|12971.7|12976.1|12975.2|12970|12969.1|415
1581510000000|2020-02-12 12:20:00|12972.7|12971.8|12975.8|12974.9|12976.4|12975.5|12972.4|12971.2|488
1581510300000|2020-02-12 12:25:00|12976|12975.1|12977.9|12976.2|12979.6|12978.3|12975|12974.1|684
1581510600000|2020-02-12 12:30:00|12977.8|12976.1|12980.3|12978.6|12981|12980.1|12975.9|12974.7|666
1581510900000|2020-02-12 12:35:00|12980.2|12978.5|12980.3|12978.6|12981.9|12981|12978.5|12976.9|557
1581511200000|2020-02-12 12:40:00|12980.2|12978.5|12982|12981.1|12983.7|12982.8|12979.8|12978.5|508
1581511500000|2020-02-12 12:45:00|12981.9|12981|12985.3|12984.4|12986|12985.1|12981.9|12981|622
1581511800000|2020-02-12 12:50:00|12985.4|12984.5|12984.7|12983.8|12985.8|12984.9|12981.8|12980.7|583
1581512100000|2020-02-12 12:55:00|12984.6|12983.7|12985.9|12985|12988.1|12987.2|12984.3|12983.4|527
1581512400000|2020-02-12 13:00:00|12985.8|12984.9|12988.7|12987.8|12989.6|12988.4|12985.7|12984.8|518
1581512700000|2020-02-12 13:05:00|12988.8|12987.9|12988.7|12987.8|12992|12991.1|12987.9|12987|534
1581513000000|2020-02-12 13:10:00|12988.6|12987.7|12983.8|12982.9|12989.2|12988.3|12983.2|12982.3|564
1581513300000|2020-02-12 13:15:00|12983.7|12982.8|12984.8|12983.9|12987.4|12986.1|12983.2|12981.9|536
1581513600000|2020-02-12 13:20:00|12984.9|12984|12983.9|12983|12986.4|12985.3|12983.2|12981.8|652
1581513900000|2020-02-12 13:25:00|12984|12983.1|12980.8|12979.9|12985.6|12984.1|12978.3|12977.1|921
1581514200000|2020-02-12 13:30:00|12981.4|12979.7|12973.2|12972.3|12981.4|12979.8|12970.9|12969.9|1048
1581514500000|2020-02-12 13:35:00|12973.1|12972.2|12977.1|12976.2|12978.2|12977.1|12972.7|12971.6|703
1581514800000|2020-02-12 13:40:00|12977.2|12976.3|12973.6|12972.7|12977.6|12976.3|12973|12971.7|660
1581515100000|2020-02-12 13:45:00|12973.7|12972.8|12973.9|12973|12976|12974.8|12971.9|12971|416
1581515400000|2020-02-12 13:50:00|12974.4|12972.7|12965.1|12964.2|12974.4|12973.1|12964.6|12963.7|642
1581515700000|2020-02-12 13:55:00|12965|12964.1|12966.4|12965.5|12967.5|12966.6|12962.5|12961.5|848
1581516000000|2020-02-12 14:00:00|12966.5|12965.6|12957.8|12956.9|12967.1|12966.2|12956.7|12955.8|819
1581516300000|2020-02-12 14:05:00|12957.9|12957|12964.8|12963.9|12964.8|12963.9|12957.5|12956.4|990
1581516600000|2020-02-12 14:10:00|12964.7|12963.8|12966.4|12965.5|12967.6|12966.5|12962.9|12962|637
1581516900000|2020-02-12 14:15:00|12966.3|12965.4|12968|12967.1|12970|12969.1|12966.1|12964.8|576
1581517200000|2020-02-12 14:20:00|12968.1|12967.2|12969.2|12968.3|12971.6|12970.4|12964.9|12964|659
1581517500000|2020-02-12 14:25:00|12969.3|12968.4|12971.6|12969.9|12971.8|12970.4|12969.1|12968.1|604
1581517800000|2020-02-12 14:30:00|12971.5|12969.8|12961.6|12960.7|12971.5|12970|12961.5|12960.6|785
1581518100000|2020-02-12 14:35:00|12961.5|12960.6|12961.1|12960.2|12962.6|12961.6|12959.5|12958.6|716
1581518400000|2020-02-12 14:40:00|12961.2|12960.3|12964.4|12963.5|12966.8|12965.9|12961.1|12960.2|722
1581518700000|2020-02-12 14:45:00|12964.3|12963.4|12956.9|12956|12964.4|12963.5|12956.3|12955.4|606
1581519000000|2020-02-12 14:50:00|12957|12956.1|12958.4|12957.5|12959.6|12958.7|12954.2|12953.3|711
1581519300000|2020-02-12 14:55:00|12958.5|12957.6|12962.2|12960.5|12962.6|12961.2|12958.3|12957.4|635
1581519600000|2020-02-12 15:00:00|12962.3|12960.6|12959|12958.1|12965.8|12964.5|12958|12956.7|1039
1581519900000|2020-02-12 15:05:00|12959.1|12958.2|12960.8|12959.9|12964.1|12962.8|12957.6|12956.7|819
1581520200000|2020-02-12 15:10:00|12960.9|12960|12961.1|12960.2|12962.5|12961.6|12957.8|12956.9|958
1581520500000|2020-02-12 15:15:00|12961.2|12960.3|12958.2|12957.3|12963.5|12962.6|12956.8|12955.6|829
1581520800000|2020-02-12 15:20:00|12958.3|12957.4|12960.3|12959.4|12963.2|12961.9|12957.7|12956.8|867
1581521100000|2020-02-12 15:25:00|12960.5|12959.6|12960.5|12959.6|12962.3|12961.4|12959.1|12958|787
1581521400000|2020-02-12 15:30:00|12960.4|12959.5|12966.6|12965.7|12967.4|12966.5|12959.1|12957.9|893
1581521700000|2020-02-12 15:35:00|12966.5|12965.6|12969.3|12968.4|12970.8|12969.9|12964.9|12963.6|773
1581522000000|2020-02-12 15:40:00|12969.4|12968.5|12967.4|12966.5|12972.5|12971.6|12967.4|12966.3|850
1581522300000|2020-02-12 15:45:00|12967.5|12966.6|12972.2|12971.3|12972.3|12971.4|12966.1|12965.2|699
1581522600000|2020-02-12 15:50:00|12972.1|12971.2|12973.9|12972.2|12974.9|12973.6|12968.3|12967.1|1050
1581522900000|2020-02-12 15:55:00|12974|12972.3|12975|12974.1|12978|12977.1|12972.2|12971.2|1085
1581523200000|2020-02-12 16:00:00|12974.9|12974|12977.6|12976.7|12978.2|12977.3|12974.5|12973.6|906
1581523500000|2020-02-12 16:05:00|12977.7|12976.8|12971.9|12971|12978.7|12977.8|12971.6|12970.7|836
1581523800000|2020-02-12 16:10:00|12971.8|12970.9|12974.2|12973.3|12978.5|12977.4|12971.6|12970.7|810
1581524100000|2020-02-12 16:15:00|12974.3|12973.4|12976.3|12975.4|12979.5|12978.6|12973.1|12972.2|714
1581524400000|2020-02-12 16:20:00|12976.2|12975.3|12978.7|12977.8|12979.5|12978.5|12974.7|12973.8|622
1581524700000|2020-02-12 16:25:00|12978.8|12977.9|12976.5|12975.6|12979.1|12978.2|12973.9|12973|766
1581525000000|2020-02-12 16:30:00|12976.8|12975.9|12978.6|12977.7|12980.1|12979.2|12974.3|12973.4|500
1581525300000|2020-02-12 16:35:00|12978.7|12977.8|12975.4|12974.5|12979|12978.1|12973.2|12972.3|469
1581525600000|2020-02-12 16:40:00|12975.2|12974.3|12976.3|12975.4|12977.6|12976.7|12974.9|12974|487
1581525900000|2020-02-12 16:45:00|12976.2|12975.3|12976.2|12975.3|12977.5|12976.6|12975|12974.1|461
1581526200000|2020-02-12 16:50:00|12976.3|12975.4|12976.4|12975.5|12978.4|12977.5|12976|12975.1|365
1581526500000|2020-02-12 16:55:00|12976.3|12975.4|12977.4|12976.5|12978.3|12977.4|12974.7|12973.8|380
1581526800000|2020-02-12 17:00:00|12977.3|12976.4|12979|12977.3|12979.4|12978.5|12975.9|12975|543
1581527100000|2020-02-12 17:05:00|12979.1|12977.4|12976.6|12975.7|12979.1|12977.8|12976.3|12975.1|405
1581527400000|2020-02-12 17:10:00|12976.4|12975.5|12970.7|12969.8|12977|12975.8|12969.5|12968.2|570
1581527700000|2020-02-12 17:15:00|12970.8|12969.9|12973.1|12971.4|12975|12973.8|12967.9|12966.9|821
1581528000000|2020-02-12 17:20:00|12973|12971.3|12972.5|12971.6|12974.6|12973.7|12971.7|12970.8|511
1581528300000|2020-02-12 17:25:00|12972.4|12971.5|12972.4|12971.5|12973.6|12972.7|12971.7|12970.4|397
1581528600000|2020-02-12 17:30:00|12972.3|12971.4|12971.5|12970.6|12972.4|12971.5|12968.9|12967.6|538
1581528900000|2020-02-12 17:35:00|12971.6|12970.7|12968.9|12968|12971.6|12970.7|12966.9|12966|466
1581529200000|2020-02-12 17:40:00|12969.1|12968.2|12966.3|12965.4|12969.7|12968.8|12965.4|12964.5|424
1581529500000|2020-02-12 17:45:00|12966.2|12965.3|12968.3|12967.4|12968.7|12967.8|12965.4|12964.4|333
1581529800000|2020-02-12 17:50:00|12968.2|12967.3|12968.1|12967.2|12970|12969.1|12967.8|12966.9|299
1581530100000|2020-02-12 17:55:00|12967.8|12966.9|12966.4|12965.5|12970.7|12969.8|12966.3|12965|468
1581530400000|2020-02-12 18:00:00|12966.3|12965.4|12968.1|12967.2|12969.6|12968.6|12965.6|12964.3|504
1581530700000|2020-02-12 18:05:00|12968|12967.1|12966.5|12965.6|12968.7|12967.8|12965.6|12964.7|401
1581531000000|2020-02-12 18:10:00|12966.3|12965.4|12964.4|12963.5|12967.3|12965.8|12963.6|12962.3|419
1581531300000|2020-02-12 18:15:00|12964.5|12963.6|12966.7|12965|12967.4|12965.9|12964|12962.9|426
1581531600000|2020-02-12 18:20:00|12966.6|12964.9|12967.4|12966.5|12968.7|12967.7|12966.2|12964.9|351
1581531900000|2020-02-12 18:25:00|12967.6|12966.7|12964.1|12963.2|12968.3|12967.4|12963.9|12963|436
1581532200000|2020-02-12 18:30:00|12963.8|12962.9|12965.1|12964.2|12966.6|12965.6|12963.8|12962.9|266
1581532500000|2020-02-12 18:35:00|12964.9|12964|12965.5|12964.6|12966|12965.1|12964.7|12963.8|215
1581532800000|2020-02-12 18:40:00|12965.6|12964.7|12967.9|12967|12968.1|12967.2|12965.6|12964.7|195
1581533100000|2020-02-12 18:45:00|12967.8|12966.9|12965.8|12964.9|12967.9|12967|12964.8|12963.9|254
1581533400000|2020-02-12 18:50:00|12965.7|12964.8|12966.5|12965.6|12967.7|12966.8|12965.7|12964.8|201
1581533700000|2020-02-12 18:55:00|12966.6|12965.7|12964.8|12963.1|12967.2|12966.3|12964.3|12963|237
1581534000000|2020-02-12 19:00:00|12964.9|12963.2|12965.7|12964.8|12966.8|12965.9|12964.3|12962.9|346
1581534300000|2020-02-12 19:05:00|12965.6|12964.7|12965.7|12964.8|12966.3|12965.4|12964.5|12963.2|375
1581534600000|2020-02-12 19:10:00|12965.8|12964.9|12964.6|12963.7|12965.9|12965|12964.5|12963.5|207
1581534900000|2020-02-12 19:15:00|12964.5|12963.6|12964.8|12963.1|12966.5|12965.6|12963|12961.3|352
1581535200000|2020-02-12 19:20:00|12965|12963.3|12964.1|12963.2|12966|12964.8|12962.5|12961.3|766
1581535500000|2020-02-12 19:25:00|12964.2|12963.3|12964.2|12963.3|12965.3|12964.4|12962.6|12961.4|388
1581535800000|2020-02-12 19:30:00|12964.1|12963.2|12965.7|12964.8|12967.9|12967|12963.7|12962.8|463
1581536100000|2020-02-12 19:35:00|12965.6|12964.7|12966.1|12965.2|12967.8|12966.9|12964.5|12963.6|325
1581536400000|2020-02-12 19:40:00|12966|12965.1|12965.4|12964.5|12966.1|12965.2|12964.5|12963.2|324
1581536700000|2020-02-12 19:45:00|12965.5|12964.6|12964.1|12963.2|12966.5|12965.4|12962.7|12961.7|369
1581537000000|2020-02-12 19:50:00|12964|12963.1|12962.5|12961.6|12965.6|12964.6|12961.6|12960.7|609
1581537300000|2020-02-12 19:55:00|12962.6|12961.7|12959.8|12958.9|12962.6|12961.7|12959|12958.1|536
1581537600000|2020-02-12 20:00:00|12959.4|12958.5|12960|12959.1|12960.8|12959.9|12959|12958.1|380
1581537900000|2020-02-12 20:05:00|12960.1|12959.2|12959.4|12957.7|12962.1|12961.2|12958.1|12956.9|304
1581538200000|2020-02-12 20:10:00|12959.1|12958.2|12960.1|12959.2|12960.5|12959.5|12957.8|12956.9|382
1581538500000|2020-02-12 20:15:00|12960|12959.1|12959.9|12959|12961.1|12959.9|12958|12956.8|464
1581538800000|2020-02-12 20:20:00|12960|12959.1|12961.7|12960.8|12963|12962.1|12959.7|12958.5|478
1581539100000|2020-02-12 20:25:00|12961.6|12960.7|12960.3|12958.6|12961.6|12960.7|12959.7|12958.3|313
1581539400000|2020-02-12 20:30:00|12959.5|12957.9|12960.7|12959|12961.8|12960.5|12958.4|12956.7|311
1581539700000|2020-02-12 20:35:00|12960.8|12959.1|12961.1|12960.2|12961.5|12960.2|12959.9|12958.7|295
1581540000000|2020-02-12 20:40:00|12961|12960.1|12961.4|12959.7|12961.5|12960.3|12959.9|12958.6|267
1581540300000|2020-02-12 20:45:00|12961|12960.1|12959.7|12958.8|12961.4|12960.2|12958.5|12957.5|379
1581540600000|2020-02-12 20:50:00|12959.6|12958.7|12957.5|12956.6|12960.3|12959|12957.4|12956.5|270
1581540900000|2020-02-12 20:55:00|12957.4|12956.5|12958.9|12958|12959.2|12958.3|12957.4|12956.5|431
1581541200000|2020-02-12 21:00:00|12959|12958.1|12959.8|12958.9|12960.5|12959.2|12958.7|12957.5|267
1581541500000|2020-02-12 21:05:00|12960|12959.1|12959.6|12957.9|12960.3|12959.2|12958.6|12957.5|179
1581541800000|2020-02-12 21:10:00|12959.5|12957.8|12959.3|12957.6|12960.2|12959|12958.8|12957.6|164
1581542100000|2020-02-12 21:15:00|12958.9|12958|12958.3|12957.4|12959.3|12958.2|12957.8|12956.5|175
1581542400000|2020-02-12 21:20:00|12958.4|12957.5|12958.7|12957.8|12959.5|12958.1|12958.3|12957.2|234
1581542700000|2020-02-12 21:25:00|12958.8|12957.9|12958.9|12958|12959.4|12958.2|12958.3|12957.2|256
1581543000000|2020-02-12 21:30:00|12958.8|12957.9|12958.3|12956.6|12959.3|12957.9|12957.7|12956.3|152
1581543300000|2020-02-12 21:35:00|12958.4|12956.7|12958.3|12956.6|12959.3|12958.1|12957.9|12956.4|235
1581543600000|2020-02-12 21:40:00|12958.2|12956.5|12957.1|12956.2|12958.5|12957.2|12957.1|12955.5|213
1581543900000|2020-02-12 21:45:00|12957|12956.1|12958.3|12956.6|12958.9|12957.2|12957|12955.6|255
1581544200000|2020-02-12 21:50:00|12958.2|12956.5|12957.5|12955.8|12959.5|12957.8|12956.8|12955.6|252
1581544500000|2020-02-12 21:55:00|12957.6|12955.9|12961|12957.5|12962.4|12958.3|12957.1|12955.4|371
1581544800000|2020-02-12 22:00:00|12961.5|12958|12964.8|12959.6|12967.3|12959.6|12961.2|12957.6|53
1581545100000|2020-02-12 22:05:00|12964.7|12958.3|12965.5|12955.5|12969.2|12962.7|12961.2|12954.3|246
1581545400000|2020-02-12 22:10:00|12963.8|12956.9|12960.2|12954.9|12964.9|12958.2|12959.1|12954.1|290
1581545700000|2020-02-12 22:15:00|12960.1|12954.7|12959.6|12955|12960.2|12956.1|12958.3|12951.9|376
1581546000000|2020-02-12 22:20:00|12959.8|12955.1|12959.7|12954.3|12960.3|12956.2|12958.4|12953.9|182
1581546300000|2020-02-12 22:25:00|12960|12954.1|12964.3|12954.3|12964.6|12956.7|12958.6|12953.6|217
1581546600000|2020-02-12 22:30:00|12964.2|12954.2|12959.7|12954.8|12964.2|12957|12959.1|12952.9|302
1581546900000|2020-02-12 22:35:00|12959.8|12954.6|12959.3|12954.8|12960.3|12956.6|12958.5|12954|273
1581547200000|2020-02-12 22:40:00|12959.5|12954.6|12962.7|12955.5|12963.3|12956.1|12959.1|12953.9|476
1581547500000|2020-02-12 22:45:00|12962.1|12955.3|12959.2|12954.2|12963.4|12956.8|12959.1|12953.4|600
1581547800000|2020-02-12 22:50:00|12959.1|12954|12961.8|12955.8|12962.7|12956.7|12959.1|12954|556
1581548100000|2020-02-12 22:55:00|12961.9|12955.9|12961.9|12955.8|12963|12957.3|12961|12955.5|853
1581548400000|2020-02-12 23:00:00|12961.8|12955.6|12956.6|12954.9|12962.8|12957.1|12956.4|12953.6|551
1581548700000|2020-02-12 23:05:00|12956.7|12955|12955.7|12954|12956.8|12955|12955.5|12953.8|124
1581549000000|2020-02-12 23:10:00|12955.6|12953.9|12955|12953.3|12955.9|12954.3|12954.9|12953.2|126
1581549300000|2020-02-12 23:15:00|12954.9|12953.2|12955.7|12954|12955.9|12954.2|12954.8|12953.1|134
1581549600000|2020-02-12 23:20:00|12955.8|12954.1|12956.1|12954.4|12956.5|12954.8|12955.4|12953.9|152
1581549900000|2020-02-12 23:25:00|12956.2|12954.5|12955.7|12954|12956.3|12954.6|12955.4|12953.7|171
1581550200000|2020-02-12 23:30:00|12955.6|12953.9|12954.8|12953.1|12955.7|12954|12954.2|12952.5|173
1581550500000|2020-02-12 23:35:00|12954.9|12953.2|12954.8|12953.1|12955.6|12953.9|12954.6|12952.9|140
1581550800000|2020-02-12 23:40:00|12954.6|12952.9|12953.7|12952.8|12954.9|12953.2|12953.5|12951.9|205
1581551100000|2020-02-12 23:45:00|12953.6|12952.7|12955.2|12953.5|12956.1|12954.3|12952.9|12951.2|672
1581551400000|2020-02-12 23:50:00|12955.1|12953.4|12955.9|12954.2|12957|12955.3|12954.8|12953|615
1581551700000|2020-02-12 23:55:00|12956|12954.3|12958.7|12957|12958.8|12957.1|12955.9|12954.2|434
1581552000000|2020-02-13 00:00:00|12958.6|12956.9|12959.5|12957.8|12961.2|12959.5|12958.3|12956.6|623
1581552300000|2020-02-13 00:05:00|12959.4|12957.7|12964|12962.3|12964.4|12962.7|12959.4|12957.7|600
1581552600000|2020-02-13 00:10:00|12963.8|12962.1|12962.8|12961.1|12966|12964.3|12962.2|12960.5|503
1581552900000|2020-02-13 00:15:00|12962.9|12961.2|12959.8|12958.1|12963.6|12961.9|12958.7|12957|378
1581553200000|2020-02-13 00:20:00|12959.9|12958.2|12959.1|12957.4|12961.4|12959.7|12958.7|12957|338
1581553500000|2020-02-13 00:25:00|12959|12957.3|12956.1|12954.4|12960.3|12958.6|12955|12953.8|470
1581553800000|2020-02-13 00:30:00|12956|12954.3|12957.3|12955.6|12957.3|12955.7|12954.9|12953.6|425
1581554100000|2020-02-13 00:35:00|12957.2|12955.5|12957.5|12955.8|12957.9|12956.2|12956.2|12954.8|406
1581554400000|2020-02-13 00:40:00|12957.6|12955.9|12955.7|12954|12958.2|12956.5|12955.5|12953.9|506
1581554700000|2020-02-13 00:45:00|12955.6|12953.9|12956.4|12954.7|12956.6|12955.1|12953.9|12952.5|319
1581555000000|2020-02-13 00:50:00|12956.5|12954.8|12955.7|12954|12956.5|12955.2|12954.6|12953.2|348
1581555300000|2020-02-13 00:55:00|12955.4|12953.7|12954.3|12953.4|12955.9|12954.6|12953.4|12952.2|292
1581555600000|2020-02-13 01:00:00|12954.6|12952.9|12957.9|12956.2|12957.9|12956.6|12953.9|12952.6|357
1581555900000|2020-02-13 01:05:00|12957.8|12956.1|12957.5|12955.8|12958.7|12957.3|12956.4|12955.2|406
1581556200000|2020-02-13 01:10:00|12957.6|12955.9|12957.5|12955.8|12958.4|12957|12956.4|12955.1|428
1581556500000|2020-02-13 01:15:00|12957.6|12955.9|12958.6|12956.9|12958.9|12957.6|12957|12955.5|339
1581556800000|2020-02-13 01:20:00|12958.7|12957|12958.6|12956.9|12959.5|12957.8|12958|12956.5|316
1581557100000|2020-02-13 01:25:00|12958.7|12957|12958.4|12957.5|12959|12957.9|12957.3|12955.8|359
1581557400000|2020-02-13 01:30:00|12958.3|12957.4|12958.7|12957|12959.1|12957.9|12957.1|12955.9|600
1581557700000|2020-02-13 01:35:00|12958.8|12957.1|12960.5|12958.8|12960.7|12959.4|12958.4|12957|386
1581558000000|2020-02-13 01:40:00|12960.1|12959.2|12959.9|12958.2|12961.8|12960.2|12959.1|12957.7|364
1581558300000|2020-02-13 01:45:00|12960|12958.3|12960.7|12959|12961.6|12960.1|12959.6|12958.3|392
1581558600000|2020-02-13 01:50:00|12960.6|12958.9|12960.9|12959.2|12962|12960.7|12960.2|12958.7|251
1581558900000|2020-02-13 01:55:00|12961|12959.3|12959|12958.1|12961|12959.4|12958.8|12957.5|272
1581559200000|2020-02-13 02:00:00|12959.4|12957.7|12957.6|12955.9|12959.7|12958.3|12956.3|12955.1|330
1581559500000|2020-02-13 02:05:00|12957.7|12956|12958.3|12957.4|12958.7|12957.5|12957.1|12955.9|245
1581559800000|2020-02-13 02:10:00|12958.2|12957.3|12957.7|12956|12958.9|12957.7|12957|12955.5|178
1581560100000|2020-02-13 02:15:00|12957.6|12955.9|12958.5|12957.6|12959|12957.7|12957|12955.8|144
1581560400000|2020-02-13 02:20:00|12958.4|12957.5|12958.6|12956.9|12959.3|12957.8|12957.6|12956.2|249
1581560700000|2020-02-13 02:25:00|12958.8|12957.1|12958.9|12957.2|12959.4|12958.1|12958.2|12956.9|190
1581561000000|2020-02-13 02:30:00|12958.5|12957.6|12958.7|12957|12959.4|12957.8|12957.4|12956|235
1581561300000|2020-02-13 02:35:00|12958.6|12956.9|12958.3|12957.4|12958.9|12957.6|12958.1|12956.8|135
1581561600000|2020-02-13 02:40:00|12958.4|12957.5|12956.7|12955|12958.8|12957.5|12955.4|12954|197
1581561900000|2020-02-13 02:45:00|12956.6|12954.9|12957.1|12955.4|12957.3|12955.6|12955.3|12953.9|349
1581562200000|2020-02-13 02:50:00|12957.2|12955.5|12961|12959.3|12961.1|12959.4|12956.9|12955.4|322
1581562500000|2020-02-13 02:55:00|12960.9|12959.2|12959.3|12958.4|12961.8|12960.7|12959.1|12957.9|337
1581562800000|2020-02-13 03:00:00|12959.2|12958.3|12959.4|12958.5|12960.8|12959.4|12958.9|12957.2|338
1581563100000|2020-02-13 03:05:00|12959.3|12958.4|12960.5|12958.8|12960.8|12959.5|12958.3|12957|296
1581563400000|2020-02-13 03:10:00|12960.4|12958.7|12960|12958.3|12960.7|12959.2|12959.3|12957.9|159
1581563700000|2020-02-13 03:15:00|12959.9|12958.2|12958.7|12957|12960|12958.5|12958.2|12956.9|194
1581564000000|2020-02-13 03:20:00|12958.8|12957.1|12957.2|12956.3|12959.3|12957.6|12956|12954.7|220
1581564300000|2020-02-13 03:25:00|12957.3|12956.4|12956.6|12954.9|12957.8|12956.5|12955.7|12954.3|230
1581564600000|2020-02-13 03:30:00|12956.7|12955|12956.3|12955.4|12957.7|12956.3|12956.1|12954.7|206
1581564900000|2020-02-13 03:35:00|12956.2|12955.3|12956.8|12955.1|12957|12955.6|12956.2|12954.5|232
1581565200000|2020-02-13 03:40:00|12956.7|12955|12955.1|12953.4|12957.3|12955.8|12954.4|12953|236
1581565500000|2020-02-13 03:45:00|12955|12953.3|12954.3|12953.4|12955.7|12954.4|12954.2|12952.8|223
1581565800000|2020-02-13 03:50:00|12954.2|12953.3|12953.4|12952.5|12954.6|12953.4|12953.1|12951.8|259
1581566100000|2020-02-13 03:55:00|12953.3|12952.4|12954.6|12952.9|12954.8|12953.5|12953.3|12951.9|320
1581566400000|2020-02-13 04:00:00|12954.7|12953|12955|12953.3|12956.1|12954.6|12954.3|12952.6|233
1581566700000|2020-02-13 04:05:00|12954.6|12953.7|12955.5|12953.8|12955.7|12954.3|12954.6|12953.2|208
1581567000000|2020-02-13 04:10:00|12955.4|12953.7|12956.2|12954.5|12956.5|12955.3|12954.2|12952.8|184
1581567300000|2020-02-13 04:15:00|12956.1|12954.4|12955.4|12953.7|12956.1|12954.8|12954.4|12953|217
1581567600000|2020-02-13 04:20:00|12954.9|12954|12955.1|12954.2|12955.8|12954.5|12954.8|12953.6|130
1581567900000|2020-02-13 04:25:00|12955.2|12954.3|12955.2|12954.3|12955.7|12954.4|12955.1|12953.8|151
1581568200000|2020-02-13 04:30:00|12955.3|12954.4|12954.3|12953.4|12955.3|12954.4|12954.1|12952.9|107
1581568500000|2020-02-13 04:35:00|12954.2|12953.3|12953.8|12952.1|12954.8|12953.7|12953.1|12951.8|212
1581568800000|2020-02-13 04:40:00|12953.4|12952.5|12954.4|12953.5|12955|12953.7|12953.4|12952.1|175
1581569100000|2020-02-13 04:45:00|12954.8|12953.1|12953.7|12952|12954.9|12953.2|12953|12951.7|198
1581569400000|2020-02-13 04:50:00|12953.6|12951.9|12949.8|12948.1|12953.8|12952.3|12949.8|12948.1|231
1581569700000|2020-02-13 04:55:00|12949.9|12948.2|12952.7|12951|12952.7|12951.3|12949.3|12948|236
1581570000000|2020-02-13 05:00:00|12952.6|12950.9|12952.3|12951.4|12952.8|12951.5|12951.1|12949.8|389
1581570300000|2020-02-13 05:05:00|12952.7|12951|12952.1|12951.2|12953.8|12952.4|12951.3|12950|248
1581570600000|2020-02-13 05:10:00|12952.5|12950.8|12951.6|12949.9|12952.7|12951.4|12950.3|12949|227
1581570900000|2020-02-13 05:15:00|12951.5|12949.8|12951.3|12949.6|12951.7|12950.5|12950.2|12948.8|288
1581571200000|2020-02-13 05:20:00|12951.2|12949.5|12951.9|12950.2|12953.2|12951.8|12951|12949.4|160
1581571500000|2020-02-13 05:25:00|12951.8|12950.1|12945.6|12943.9|12952|12950.3|12945.1|12943.4|336
1581571800000|2020-02-13 05:30:00|12945.7|12944|12948|12947.1|12948.6|12947.2|12945.5|12943.8|220
1581572100000|2020-02-13 05:35:00|12947.9|12947|12949.1|12948.2|12949.9|12948.6|12947.6|12945.9|296
1581572400000|2020-02-13 05:40:00|12949.2|12948.3|12949.8|12948.9|12950.5|12949.3|12948.4|12947.2|282
1581572700000|2020-02-13 05:45:00|12950.2|12948.5|12950.6|12948.9|12951.2|12949.9|12948.7|12947.4|333
1581573000000|2020-02-13 05:50:00|12950.3|12949.4|12951.3|12950.4|12952.8|12951.5|12950.2|12948.9|242
1581573300000|2020-02-13 05:55:00|12951.7|12950|12952|12950.3|12952.6|12951.3|12951.1|12949.4|382
1581573600000|2020-02-13 06:00:00|12951.9|12950.2|12953.9|12952.2|12954|12952.6|12951|12949.8|275
1581573900000|2020-02-13 06:05:00|12953.8|12952.1|12946.5|12944.8|12954.7|12953|12946.4|12944.7|359
1581574200000|2020-02-13 06:10:00|12946.4|12944.7|12949.5|12947.8|12949.7|12948.2|12946.4|12944.7|397
1581574500000|2020-02-13 06:15:00|12949.4|12947.7|12951.6|12950.7|12952.4|12950.8|12947.6|12946.5|269
1581574800000|2020-02-13 06:20:00|12951.7|12950.8|12951.5|12950.6|12952.7|12951.4|12951.4|12950.3|186
1581575100000|2020-02-13 06:25:00|12951.4|12950.5|12952.1|12950.4|12952.4|12950.9|12950.6|12949.3|250
1581575400000|2020-02-13 06:30:00|12952|12950.3|12950.2|12949.3|12952.3|12951|12949.9|12948.6|417
1581575700000|2020-02-13 06:35:00|12950.3|12949.4|12949.8|12948.9|12951.5|12949.8|12949.5|12948.1|231
1581576000000|2020-02-13 06:40:00|12949.7|12948.8|12949.9|12949|12950.4|12949.1|12949.4|12948.2|178
1581576300000|2020-02-13 06:45:00|12950.5|12948.8|12949.5|12947.8|12951.5|12950.3|12949|12947.6|211
1581576600000|2020-02-13 06:50:00|12949.4|12947.7|12950.5|12948.8|12950.7|12949.4|12948.8|12947.5|216
1581576900000|2020-02-13 06:55:00|12950.6|12948.9|12952.3|12950.6|12952.6|12951.1|12950|12948.7|227
1581577200000|2020-02-13 07:00:00|12952.5|12950.8|12952.5|12951.6|12953.3|12952|12950.4|12949.3|454
1581577500000|2020-02-13 07:05:00|12952.4|12951.5|12954.2|12953.3|12955.7|12954.4|12951.9|12950.5|595
1581577800000|2020-02-13 07:10:00|12954.3|12953.4|12953.2|12952.3|12954.7|12953.5|12951.8|12950.2|487
1581578100000|2020-02-13 07:15:00|12953.1|12952.2|12955.5|12953.8|12955.6|12954.1|12952.1|12950.9|498
1581578400000|2020-02-13 07:20:00|12955.6|12953.9|12957.1|12956.2|12958.3|12956.9|12954|12952.5|568
1581578700000|2020-02-13 07:25:00|12957.6|12955.9|12957.4|12955.7|12957.6|12956.4|12954.7|12953.8|563
1581579000000|2020-02-13 07:30:00|12957.3|12955.6|12959.9|12959|12960.3|12959.2|12955.8|12954.5|597
1581579300000|2020-02-13 07:35:00|12959.8|12958.9|12959.7|12958|12964.2|12962.9|12958.9|12957.7|665
1581579600000|2020-02-13 07:40:00|12959.8|12958.1|12956.9|12956|12959.9|12958.3|12955|12953.9|519
1581579900000|2020-02-13 07:45:00|12957|12956.1|12965|12964.1|12965.3|12964.4|12956.1|12954.8|777
1581580200000|2020-02-13 07:50:00|12965.1|12964.2|12967.1|12966.2|12968.4|12967.5|12963.5|12962.1|797
1581580500000|2020-02-13 07:55:00|12967|12966.1|12978.9|12978|12979.4|12978.2|12967|12966.1|1044
1581580800000|2020-02-13 08:00:00|12979.3|12977.6|12976.9|12976|12984.9|12983.5|12973.8|12972.8|1434
1581581100000|2020-02-13 08:05:00|12976.8|12975.9|12980.1|12979.2|12983.2|12982.3|12975.8|12974.9|782
1581581400000|2020-02-13 08:10:00|12980|12979.1|12976|12975.1|12980.7|12979.7|12975.8|12974.9|751
1581581700000|2020-02-13 08:15:00|12975.9|12975|12979.6|12978.7|12981.3|12980|12974.7|12973.7|755
1581582000000|2020-02-13 08:20:00|12979.8|12978.9|12977.9|12977|12982.8|12981.9|12977.2|12976|884
1581582300000|2020-02-13 08:25:00|12978|12977.1|12978.1|12977.2|12981.1|12980|12976.6|12975.7|678
1581582600000|2020-02-13 08:30:00|12978.2|12977.3|12974.5|12972.8|12982.4|12981.5|12973.9|12972.6|919
1581582900000|2020-02-13 08:35:00|12974.4|12972.7|12968.4|12967.5|12976.3|12975.2|12967.4|12965.7|906
1581583200000|2020-02-13 08:40:00|12968.2|12967.3|12968.8|12967.9|12970.5|12968.9|12962.9|12961.6|1158
1581583500000|2020-02-13 08:45:00|12968.7|12967.8|12968.9|12968|12973.3|12972.3|12965.3|12964.4|932
1581583800000|2020-02-13 08:50:00|12968.8|12967.9|12967.7|12966|12971.8|12970.9|12965.7|12964.3|756
1581584100000|2020-02-13 08:55:00|12967.6|12965.9|12963|12962.1|12968.7|12967.6|12962|12960.7|921
1581584400000|2020-02-13 09:00:00|12963.1|12962.2|12965.2|12963.5|12967.6|12966.6|12962.1|12961.2|881
1581584700000|2020-02-13 09:05:00|12965.3|12963.6|12965|12964.1|12968.2|12966.7|12963.8|12962.6|661
1581585000000|2020-02-13 09:10:00|12964.9|12964|12967|12966.1|12967.5|12966.3|12963.6|12962.7|542
1581585300000|2020-02-13 09:15:00|12967.1|12966.2|12962.4|12961.5|12967.4|12966.2|12961.8|12960.9|572
1581585600000|2020-02-13 09:20:00|12962.5|12961.6|12962.3|12961.4|12964.3|12963.1|12955.8|12954.9|791
1581585900000|2020-02-13 09:25:00|12962.2|12961.3|12974.3|12972.6|12974.5|12973.6|12961|12960|747
1581586200000|2020-02-13 09:30:00|12973.9|12973|12972.8|12971.9|12975.7|12974.8|12971.2|12970.3|801
1581586500000|2020-02-13 09:35:00|12972.7|12971.8|12969.3|12967.6|12973.5|12972.2|12968.6|12967.5|561
1581586800000|2020-02-13 09:40:00|12969.2|12967.5|12971.2|12969.5|12971.2|12970.1|12967.4|12966.5|532
1581587100000|2020-02-13 09:45:00|12970.8|12969.9|12972.7|12971|12974.6|12973.2|12968.4|12967.2|707
1581587400000|2020-02-13 09:50:00|12972.8|12971.1|12972.9|12972|12975.1|12973.9|12971.9|12970.5|715
1581587700000|2020-02-13 09:55:00|12973.4|12971.7|12971.5|12970.6|12974.5|12973.2|12968.9|12967.6|674
1581588000000|2020-02-13 10:00:00|12972.3|12971.4|12975.6|12973.9|12977.3|12975.9|12969.8|12968.6|877
1581588300000|2020-02-13 10:05:00|12975.7|12974|12976.8|12975.9|12977.6|12976.5|12972.2|12971|814
1581588600000|2020-02-13 10:10:00|12977.3|12975.6|12980.6|12979.7|12981.8|12980.9|12974.8|12973.9|703
1581588900000|2020-02-13 10:15:00|12980.5|12979.6|12980|12979.1|12985.2|12984.1|12979.6|12978.6|686
1581589200000|2020-02-13 10:20:00|12980.1|12979.2|12981.8|12980.9|12982.4|12981.5|12976.8|12975.9|625
1581589500000|2020-02-13 10:25:00|12981.7|12980.8|12979.6|12978.7|12981.9|12980.8|12977.7|12976.6|602
1581589800000|2020-02-13 10:30:00|12979.7|12978.8|12983.6|12982.7|12984.1|12982.9|12978.5|12977.6|423
1581590100000|2020-02-13 10:35:00|12983.5|12982.6|12981.8|12980.9|12984|12983|12981.5|12980.6|470
1581590400000|2020-02-13 10:40:00|12981.7|12980.8|12985.2|12983.5|12986.2|12985|12980.4|12979.5|637
1581590700000|2020-02-13 10:45:00|12984.9|12984|12983.8|12982.9|12985.2|12984|12982.8|12981.7|459
1581591000000|2020-02-13 10:50:00|12983.7|12982.8|12984.9|12984|12985.6|12984.7|12983.4|12982.5|518
1581591300000|2020-02-13 10:55:00|12985.1|12984.2|12988.9|12988|12990|12988.5|12984.4|12983.5|695
1581591600000|2020-02-13 11:00:00|12989|12988.1|12983.4|12982.5|12989.3|12988.2|12982.6|12981.7|851
1581591900000|2020-02-13 11:05:00|12983.5|12982.6|12980.8|12979.9|12983.5|12982.6|12978.7|12977.5|910
1581592200000|2020-02-13 11:10:00|12980.7|12979.8|12984|12983.1|12985|12983.8|12980.7|12979.4|725
1581592500000|2020-02-13 11:15:00|12983.9|12983|12986.2|12984.5|12987.4|12986.1|12982.3|12981.1|753
1581592800000|2020-02-13 11:20:00|12985.7|12984.8|12982.8|12981.9|12987.8|12986.9|12982.1|12981.2|729
1581593100000|2020-02-13 11:25:00|12982.9|12982|12982.4|12981.5|12983.4|12982|12980|12978.8|734
1581593400000|2020-02-13 11:30:00|12982.2|12981.3|12981.7|12980.8|12984.4|12983.2|12981.6|12980.7|561
1581593700000|2020-02-13 11:35:00|12981.8|12980.9|12983.1|12981.4|12984.1|12982.9|12981.2|12980.2|695
1581594000000|2020-02-13 11:40:00|12983|12981.3|12982.3|12980.6|12984.2|12982.9|12979.7|12978.4|579
1581594300000|2020-02-13 11:45:00|12982|12981.1|12975.8|12974.1|12984.3|12983|12972.7|12971|858
1581594600000|2020-02-13 11:50:00|12976.4|12974.7|12970.8|12969.1|12979.8|12978.1|12963.1|12961.4|2044
1581594900000|2020-02-13 11:55:00|12970.9|12969.2|12984.9|12983.2|12989.3|12988|12970.2|12969.1|1718
1581595200000|2020-02-13 12:00:00|12984.8|12983.1|12984.8|12983.1|12987.7|12986.3|12980.1|12979.1|1324
1581595500000|2020-02-13 12:05:00|12984.7|12983|12999.2|12997.5|12999.6|12998.4|12983.2|12981.8|1560
1581595800000|2020-02-13 12:10:00|12999.3|12997.6|13015|13013.3|13015.9|13014.7|12999|12997.6|1910
1581596100000|2020-02-13 12:15:00|13015.1|13013.4|13025.2|13024.3|13027.8|13026.4|13012.3|13011.1|1820
1581596400000|2020-02-13 12:20:00|13026.1|13025.2|13024.5|13023.6|13027.4|13026.5|13020.4|13019.1|1484
1581596700000|2020-02-13 12:25:00|13024.4|13023.5|13026.1|13024.4|13028.5|13027.6|13022.8|13021.9|1120
1581597000000|2020-02-13 12:30:00|13025.6|13024.7|13022|13021.1|13027|13025.7|13016.8|13015.2|1251
1581597300000|2020-02-13 12:35:00|13021.9|13021|13042.9|13042|13044.4|13043.1|13021.4|13020.2|1606
1581597600000|2020-02-13 12:40:00|13043.2|13041.5|13039.7|13038.8|13046.2|13045.1|13038.1|13036.6|1428
1581597900000|2020-02-13 12:45:00|13040.1|13038.4|13033.4|13032.5|13040.8|13039.8|13032.6|13030.9|991
1581598200000|2020-02-13 12:50:00|13033.5|13032.6|13034.4|13033.5|13037.4|13036.1|13032.6|13031.3|830
1581598500000|2020-02-13 12:55:00|13034.2|13033.3|13032.4|13031.5|13034.8|13033.8|13029.4|13028.5|1027
1581598800000|2020-02-13 13:00:00|13032.3|13031.4|13030.1|13028.4|13033.4|13032|13027.8|13026.4|892
1581599100000|2020-02-13 13:05:00|13030.2|13028.5|13028.5|13026.8|13031.2|13030.1|13026.6|13025.5|853
1581599400000|2020-02-13 13:10:00|13028.6|13026.9|13033.9|13033|13034.3|13033.4|13026.3|13025.2|692
1581599700000|2020-02-13 13:15:00|13033.8|13032.9|13043.5|13042.6|13044.6|13043.4|13033.8|13032.9|948
1581600000000|2020-02-13 13:20:00|13043.4|13042.5|13036.7|13035.8|13044.1|13042.9|13036.3|13035.4|911
1581600300000|2020-02-13 13:25:00|13036.6|13035.7|13038|13029.3|13039.8|13036|13032.5|13029.3|816
1581600600000|2020-02-13 13:30:00|13039.2|13029.6|13031.5|13030.6|13040.3|13035.4|13030.7|13029.3|1126
1581600900000|2020-02-13 13:35:00|13031.7|13030.8|13038.6|13037.7|13042.7|13041.4|13031.7|13030.8|1074
1581601200000|2020-02-13 13:40:00|13038.5|13037.6|13036.6|13035.7|13040.1|13038.9|13036|13035.1|860
1581601500000|2020-02-13 13:45:00|13036.5|13035.6|13033.1|13032.2|13037.8|13036.9|13032.6|13031.7|600
1581601800000|2020-02-13 13:50:00|13032.9|13032|13027.4|13026.5|13035.2|13034.3|13025.9|13025|868
1581602100000|2020-02-13 13:55:00|13027.3|13026.4|13024.4|13023.5|13028.5|13027.6|13021.8|13020.9|785
1581602400000|2020-02-13 14:00:00|13024.6|13023.7|13020.6|13018.9|13025.5|13024.6|13018.5|13017.6|903
1581602700000|2020-02-13 14:05:00|13020.7|13019|13018|13017.1|13020.9|13020|13013.9|13012.8|1079
1581603000000|2020-02-13 14:10:00|13017.9|13017|13019.2|13018.3|13021.3|13020.4|13016.2|13015.3|642
1581603300000|2020-02-13 14:15:00|13019.3|13018.4|13022.8|13021.9|13025.4|13024.5|13019.2|13018.3|783
1581603600000|2020-02-13 14:20:00|13022.7|13021.8|13024.1|13023.2|13025.8|13024.9|13022|13021.1|457
1581603900000|2020-02-13 14:25:00|13024.2|13023.3|13018.9|13018|13024.2|13023.3|13016.6|13015.4|633
1581604200000|2020-02-13 14:30:00|13018.8|13017.9|13028.9|13028|13029|13028.1|13018.6|13017.7|795
1581604500000|2020-02-13 14:35:00|13029|13028.1|13040.8|13039.9|13041.3|13040.4|13026.7|13025.8|916
1581604800000|2020-02-13 14:40:00|13040.9|13040|13042.9|13042|13046.6|13045.5|13040.7|13039.8|1046
1581605100000|2020-02-13 14:45:00|13042.8|13041.9|13045.1|13044.2|13049.1|13048.2|13042.7|13041.8|890
1581605400000|2020-02-13 14:50:00|13045.2|13044.3|13039.5|13038.6|13045.7|13044.7|13037.1|13036.2|871
1581605700000|2020-02-13 14:55:00|13039.4|13038.5|13044.1|13043.2|13045.1|13044.2|13037.4|13036.1|964
1581606000000|2020-02-13 15:00:00|13044|13043.1|13045|13044.1|13046.4|13045.5|13042.4|13041.5|1307
1581606300000|2020-02-13 15:05:00|13044.9|13044|13045.9|13045|13047.3|13046.4|13044.6|13043.7|891
1581606600000|2020-02-13 15:10:00|13046|13045.1|13047.4|13046.5|13048.5|13047.6|13045.1|13044.2|703
1581606900000|2020-02-13 15:15:00|13047.6|13046.7|13054.8|13053.9|13066.2|13064.6|13047|13046.1|1626
1581607200000|2020-02-13 15:20:00|13054.7|13053.8|13053.1|13052.2|13057.1|13055.9|13052.4|13051.4|1227
1581607500000|2020-02-13 15:25:00|13053|13052.1|13058.5|13056.8|13060.1|13058.7|13051.4|13050.5|1173
1581607800000|2020-02-13 15:30:00|13058.4|13056.7|13062.4|13061.5|13063.6|13062.7|13053.6|13052.3|1204
1581608100000|2020-02-13 15:35:00|13062.3|13061.4|13067.9|13067|13068|13067.1|13062.2|13061|959
1581608400000|2020-02-13 15:40:00|13067.8|13066.9|13066.7|13065.8|13070|13069.1|13066.4|13065.5|644
1581608700000|2020-02-13 15:45:00|13066.8|13065.9|13065.7|13064.8|13067.7|13066.8|13061.9|13061|900
1581609000000|2020-02-13 15:50:00|13065.8|13064.9|13061.8|13060.9|13066.6|13065.4|13061.7|13060.4|745
1581609300000|2020-02-13 15:55:00|13062.1|13060.4|13055.7|13054.8|13062.1|13061.2|13052.5|13051.3|1559
1581609600000|2020-02-13 16:00:00|13055.6|13054.7|13053.5|13052.6|13056.3|13055.4|13052.5|13051.6|940
1581609900000|2020-02-13 16:05:00|13053.6|13052.7|13045.4|13044.5|13055.2|13054.1|13043.8|13042.8|886
1581610200000|2020-02-13 16:10:00|13045.3|13044.4|13047.7|13046.8|13049.9|13049|13043.7|13042.8|657
1581610500000|2020-02-13 16:15:00|13047.8|13046.9|13050|13049.1|13053.3|13052.4|13047|13046.1|639
1581610800000|2020-02-13 16:20:00|13050.1|13049.2|13051.5|13050.6|13052.1|13051.2|13050|13049.1|527
1581611100000|2020-02-13 16:25:00|13051.6|13050.7|13055.4|13054.5|13060.1|13058.4|13050.3|13049.1|1009
1581611400000|2020-02-13 16:30:00|13055.3|13054.4|13059.9|13059|13061.3|13060.4|13050.5|13049.6|1058
1581611700000|2020-02-13 16:35:00|13060|13059.1|13058.1|13057.2|13062.3|13061.4|13056.7|13055.8|761
1581612000000|2020-02-13 16:40:00|13058.3|13057.4|13061.6|13060.7|13063.7|13062.8|13057.6|13056.7|668
1581612300000|2020-02-13 16:45:00|13061.7|13060.8|13056|13055.1|13062.2|13061.3|13055|13054.1|659
1581612600000|2020-02-13 16:50:00|13055.9|13055|13051.8|13050.9|13057.2|13056.3|13050.5|13049.6|503
1581612900000|2020-02-13 16:55:00|13051.7|13050.8|13049.8|13048.9|13053.4|13052.5|13049.2|13048.3|432
1581613200000|2020-02-13 17:00:00|13049.9|13049|13050.5|13049.6|13052.1|13051|13047.9|13047|453
1581613500000|2020-02-13 17:05:00|13050.6|13049.7|13048.9|13048|13051.7|13050.8|13048.7|13047.8|460
1581613800000|2020-02-13 17:10:00|13048.8|13047.9|13049.3|13047.6|13049.7|13048.8|13045.9|13045|522
1581614100000|2020-02-13 17:15:00|13049.2|13047.5|13050.8|13049.9|13051.1|13050.2|13047.8|13046.9|426
1581614400000|2020-02-13 17:20:00|13050.7|13049.8|13055.6|13054.7|13057.1|13056.2|13048.7|13047.8|567
1581614700000|2020-02-13 17:25:00|13055.8|13054.9|13055.7|13054.8|13057.9|13057|13054.8|13053.9|483
1581615000000|2020-02-13 17:30:00|13055.6|13054.7|13055.9|13055|13056.3|13055.4|13053.9|13052.6|367
1581615300000|2020-02-13 17:35:00|13055.8|13054.9|13054.1|13053.2|13056.9|13056|13052.7|13051.8|505
1581615600000|2020-02-13 17:40:00|13054|13053.1|13055.7|13054.8|13057|13055.9|13053.7|13052.8|275
1581615900000|2020-02-13 17:45:00|13055.6|13054.7|13056.9|13056|13057.4|13056.5|13055.5|13054.6|237
1581616200000|2020-02-13 17:50:00|13056.8|13055.9|13056.8|13055.9|13058.4|13057.5|13056.5|13055.6|215
1581616500000|2020-02-13 17:55:00|13056.9|13056|13056.8|13055.9|13058.1|13057.2|13054.5|13053.6|543
1581616800000|2020-02-13 18:00:00|13056.7|13055.8|13059|13058.1|13059|13058.1|13056.7|13055.8|388
1581617100000|2020-02-13 18:05:00|13058.9|13058|13060.8|13059.9|13062.1|13061.2|13057.8|13056.9|498
1581617400000|2020-02-13 18:10:00|13060.7|13059.8|13058.6|13057.7|13060.9|13060|13057.6|13056.7|378
1581617700000|2020-02-13 18:15:00|13058.7|13057.8|13055.8|13054.9|13058.7|13057.8|13055.4|13054.4|377
1581618000000|2020-02-13 18:20:00|13055.7|13054.8|13056.3|13055.4|13056.7|13055.8|13054.7|13053.8|389
1581618300000|2020-02-13 18:25:00|13056.4|13055.5|13055.9|13055|13056.8|13055.9|13055.6|13054.7|282
1581618600000|2020-02-13 18:30:00|13055.8|13054.9|13055.8|13054.9|13056.2|13055.3|13055.2|13054.3|232
1581618900000|2020-02-13 18:35:00|13055.9|13055|13051.7|13050.8|13056|13055.1|13049.9|13049|427
1581619200000|2020-02-13 18:40:00|13051.9|13051|13052.8|13051.9|13053.7|13052.8|13051.8|13050.9|288
1581619500000|2020-02-13 18:45:00|13052.9|13052|13052.8|13051.9|13053.4|13052.5|13051.2|13050.3|344
1581619800000|2020-02-13 18:50:00|13052.9|13052|13050.9|13050|13053|13052.1|13049.6|13048.6|286
1581620100000|2020-02-13 18:55:00|13050.8|13049.9|13052.7|13051.8|13053.5|13052.6|13050.7|13049.8|199
1581620400000|2020-02-13 19:00:00|13052.8|13051.9|13054.7|13053.8|13056|13055.1|13052.7|13051.8|260
1581620700000|2020-02-13 19:05:00|13054.8|13053.9|13052.8|13051.9|13055.7|13054.8|13052.6|13051.7|245
1581621000000|2020-02-13 19:10:00|13052.7|13051.8|13053.6|13052.7|13053.8|13052.9|13052.1|13051.2|226
1581621300000|2020-02-13 19:15:00|13053.5|13052.6|13051.8|13050.9|13053.7|13052.8|13051.8|13050.9|246
1581621600000|2020-02-13 19:20:00|13051.9|13051|13052.9|13052|13053.5|13052.3|13051|13050.1|308
1581621900000|2020-02-13 19:25:00|13052.8|13051.9|13052|13051.1|13053.7|13052.8|13050.7|13049.8|280
1581622200000|2020-02-13 19:30:00|13051.9|13051|13053.8|13052.9|13053.9|13053|13050.1|13048.9|354
1581622500000|2020-02-13 19:35:00|13053.7|13052.8|13052.9|13052|13054.7|13053.5|13052.6|13051.7|293
1581622800000|2020-02-13 19:40:00|13052.8|13051.9|13051.8|13050.9|13053|13052.1|13051.6|13050.6|357
1581623100000|2020-02-13 19:45:00|13051.7|13050.8|13054.2|13053.3|13054.4|13053.4|13051.7|13050.8|225
1581623400000|2020-02-13 19:50:00|13054.1|13053.2|13054.9|13054|13055.1|13054.2|13053.8|13052.9|284
1581623700000|2020-02-13 19:55:00|13054.8|13053.9|13054.7|13053.8|13055.4|13054.5|13053.9|13053|407
1581624000000|2020-02-13 20:00:00|13054.6|13053.7|13052|13051.1|13054.9|13054|13051.2|13050.3|460
1581624300000|2020-02-13 20:05:00|13051.9|13051|13051.1|13050.2|13052.6|13051.4|13050.1|13048.9|296
1581624600000|2020-02-13 20:10:00|13051.2|13050.3|13052|13051.1|13052.5|13051.2|13050.6|13049.5|214
1581624900000|2020-02-13 20:15:00|13052.4|13051.5|13051|13050.1|13052.4|13051.5|13050.9|13050|199
1581625200000|2020-02-13 20:20:00|13050.9|13050|13049.9|13049|13052|13051.1|13049.7|13048.4|201
1581625500000|2020-02-13 20:25:00|13049.8|13048.9|13049.8|13048.9|13051.3|13050.1|13049.7|13048.5|222
1581625800000|2020-02-13 20:30:00|13049.9|13049|13046.7|13045.8|13050.8|13049.9|13046.7|13045.8|260
1581626100000|2020-02-13 20:35:00|13046.8|13045.9|13045.7|13044.8|13047.4|13046.5|13045.6|13044.7|242
1581626400000|2020-02-13 20:40:00|13045.8|13044.9|13045.7|13044.8|13047.2|13046.3|13045.6|13044.7|153
1581626700000|2020-02-13 20:45:00|13045.8|13044.9|13049.2|13047.5|13049.4|13048|13045.7|13044.8|306
1581627000000|2020-02-13 20:50:00|13049.3|13047.6|13047.8|13046.9|13049.8|13048.6|13047|13045.6|328
1581627300000|2020-02-13 20:55:00|13047.9|13047|13049|13048.1|13049.2|13048.3|13047|13046.1|331
1581627600000|2020-02-13 21:00:00|13048.9|13048|13047.5|13045.8|13049.5|13048.2|13047.2|13045.8|198
1581627900000|2020-02-13 21:05:00|13047.6|13045.9|13045.2|13044.3|13047.6|13046.2|13045|13044.1|226
1581628200000|2020-02-13 21:10:00|13045.3|13044.4|13045|13044.1|13045.7|13044.8|13044|13043.1|198
1581628500000|2020-02-13 21:15:00|13045.1|13044.2|13046|13045.1|13046.7|13045.4|13045|13043.7|127
1581628800000|2020-02-13 21:20:00|13046.1|13045.2|13045.8|13044.9|13046.5|13045.3|13045.3|13043.9|80
1581629100000|2020-02-13 21:25:00|13045.9|13045|13047.1|13046.2|13047.1|13046.2|13045.3|13044|142
1581629400000|2020-02-13 21:30:00|13047|13046.1|13047|13046.1|13047.7|13046.4|13046.9|13045.6|87
1581629700000|2020-02-13 21:35:00|13046.9|13046|13046.3|13044.6|13047.6|13046.2|13045.8|13044.5|131
1581630000000|2020-02-13 21:40:00|13046.2|13044.5|13044.3|13042.6|13046.4|13044.7|13044|13042.4|150
1581630300000|2020-02-13 21:45:00|13043.9|13043|13043.8|13042.9|13044.5|13043.1|13043.6|13042.2|165
1581630600000|2020-02-13 21:50:00|13043.7|13042.8|13042.6|13041.7|13044.1|13042.8|13041.9|13040.2|287
1581630900000|2020-02-13 21:55:00|13043|13041.3|13043.5|13041.1|13045.6|13041.5|13041|13038.3|466
1581631200000|2020-02-13 22:00:00|13046.8|13037.4|13046.3|13038.8|13049.2|13044.2|13039.8|13035.2|132
1581631500000|2020-02-13 22:05:00|13046.9|13037.6|13045.2|13041.7|13054.6|13044.9|13044.1|13036.9|309
1581631800000|2020-02-13 22:10:00|13045.6|13042.2|13045.8|13038.9|13047|13042.2|13043.1|13035.2|228
1581632100000|2020-02-13 22:15:00|13045.5|13039|13050.1|13044.5|13052.2|13045|13045.4|13037.7|260
1581632400000|2020-02-13 22:20:00|13049.9|13043.6|13046|13041|13052.2|13045.8|13044.4|13039.7|418
1581632700000|2020-02-13 22:25:00|13045.8|13039.7|13045.1|13039.5|13045.9|13041.4|13043.3|13036.1|405
1581633000000|2020-02-13 22:30:00|13044.8|13038.3|13044.9|13038|13046.3|13039.5|13044.1|13034.4|716
1581633300000|2020-02-13 22:35:00|13045|13037.7|13043|13037.5|13045.6|13039.6|13042.4|13034.7|1422
1581633600000|2020-02-13 22:40:00|13042.9|13037.4|13041.5|13036.7|13043.5|13038.6|13041|13034.2|966
1581633900000|2020-02-13 22:45:00|13041.4|13037.4|13043.5|13038.4|13044.2|13039.6|13041.4|13035.5|578
1581634200000|2020-02-13 22:50:00|13043.6|13038.5|13044.4|13038.8|13045.1|13040|13043.1|13035.9|1068
1581634500000|2020-02-13 22:55:00|13044.6|13038.9|13044.3|13038.7|13044.8|13039.4|13043.4|13035.9|1559
1581634800000|2020-02-13 23:00:00|13044.2|13039.4|13042.6|13040.8|13044.9|13041.8|13041.3|13037.6|622
1581635100000|2020-02-13 23:05:00|13042.8|13040.9|13043.6|13041.9|13043.7|13041.9|13041|13039.5|147
1581635400000|2020-02-13 23:10:00|13043.7|13041.8|13048.6|13046.9|13048.9|13047.2|13043.3|13041.4|361
1581635700000|2020-02-13 23:15:00|13048.7|13046.8|13046.6|13044.9|13048.7|13046.9|13046.2|13044.5|199
1581636000000|2020-02-13 23:20:00|13046.7|13045|13046.2|13044.5|13046.7|13045.3|13046|13044.5|147
1581636300000|2020-02-13 23:25:00|13046.3|13044.6|13046.3|13044.6|13047.3|13045.6|13046.1|13044.4|151
1581636600000|2020-02-13 23:30:00|13046.2|13044.5|13045.3|13043.6|13046.7|13045.2|13045.3|13043.6|154
1581636900000|2020-02-13 23:35:00|13045.7|13044|13044.2|13042.5|13047.4|13045.7|13043.9|13042.2|280
1581637200000|2020-02-13 23:40:00|13044.1|13042.4|13045.8|13044.1|13047.1|13045.4|13042.8|13041.1|580
1581637500000|2020-02-13 23:45:00|13045.7|13044|13047.6|13045.9|13047.8|13046.4|13045.2|13043.6|256
1581637800000|2020-02-13 23:50:00|13047.5|13045.8|13046.9|13045.2|13047.5|13045.8|13045.1|13043.6|269
1581638100000|2020-02-13 23:55:00|13046.8|13045.1|13046.3|13044.6|13047.5|13046.1|13045.9|13044.3|182
1581638400000|2020-02-14 00:00:00|13046.4|13044.7|13047.2|13046.3|13048.2|13046.7|13045|13043.7|352
1581638700000|2020-02-14 00:05:00|13047.1|13046.2|13047|13046.1|13048.6|13047.1|13045.5|13044.5|293
1581639000000|2020-02-14 00:10:00|13047.3|13045.6|13048.1|13047.2|13049.5|13048.3|13045.4|13043.7|491
1581639300000|2020-02-14 00:15:00|13048|13047.1|13046.8|13045.1|13048.6|13047.2|13045|13043.5|338
1581639600000|2020-02-14 00:20:00|13046.7|13045|13044.4|13042.7|13046.8|13045.4|13043.9|13042.6|399
1581639900000|2020-02-14 00:25:00|13044.3|13042.6|13042.3|13040.6|13044.4|13043|13041.9|13040.5|465
1581640200000|2020-02-14 00:30:00|13042.4|13040.7|13041.8|13040.9|13043.1|13041.9|13041.1|13039.6|329
1581640500000|2020-02-14 00:35:00|13041.9|13041|13043.4|13041.7|13043.7|13042.1|13041|13039.5|275
1581640800000|2020-02-14 00:40:00|13043.2|13041.5|13043.2|13041.5|13043.8|13042.5|13042.3|13040.9|219
1581641100000|2020-02-14 00:45:00|13043.3|13041.6|13045.4|13043.7|13045.7|13044.6|13043.2|13041.5|186
1581641400000|2020-02-14 00:50:00|13045.5|13043.8|13049.3|13047.6|13049.3|13047.6|13044.1|13042.8|330
1581641700000|2020-02-14 00:55:00|13049.7|13048|13046.9|13045.2|13050|13048.3|13046.3|13045|467
1581642000000|2020-02-14 01:00:00|13046.8|13045.1|13045.3|13044.4|13047.3|13046|13044.9|13043.4|385
1581642300000|2020-02-14 01:05:00|13045.1|13044.2|13046.1|13045.2|13046.6|13045.3|13044.8|13043.4|272
1581642600000|2020-02-14 01:10:00|13046|13045.1|13046.3|13044.6|13047.5|13046.1|13045.8|13044.4|272
1581642900000|2020-02-14 01:15:00|13046.2|13044.5|13047.5|13045.8|13048.1|13046.8|13046.1|13044.4|326
1581643200000|2020-02-14 01:20:00|13047.7|13046|13047.3|13046.4|13047.9|13046.5|13046.5|13044.9|242
1581643500000|2020-02-14 01:25:00|13047.2|13046.3|13045.4|13043.7|13047.5|13046.5|13044.8|13043.5|253
1581643800000|2020-02-14 01:30:00|13045.5|13043.8|13046.4|13044.7|13047.3|13045.6|13043.9|13042.7|378
1581644100000|2020-02-14 01:35:00|13046.5|13044.8|13045.7|13044|13047.4|13045.7|13045|13043.7|383
1581644400000|2020-02-14 01:40:00|13045.8|13044.1|13046.4|13044.7|13046.7|13045.4|13044.8|13043.5|281
1581644700000|2020-02-14 01:45:00|13046.5|13044.8|13046.2|13044.5|13046.6|13045.4|13045.5|13043.8|157
1581645000000|2020-02-14 01:50:00|13046.3|13044.6|13044.1|13042.4|13046.4|13044.9|13043.6|13042.2|314
1581645300000|2020-02-14 01:55:00|13044|13042.3|13047.6|13045.9|13050.4|13048.7|13043.5|13041.8|344
1581645600000|2020-02-14 02:00:00|13047.7|13046|13046.8|13045.9|13048|13046.6|13046.4|13045.1|282
1581645900000|2020-02-14 02:05:00|13047.3|13045.6|13044.2|13042.5|13048.3|13046.6|13043.7|13042.5|327
1581646200000|2020-02-14 02:10:00|13043.8|13042.9|13046.6|13044.9|13046.8|13045.5|13043.6|13042.4|334
1581646500000|2020-02-14 02:15:00|13046.5|13044.8|13046.4|13044.7|13049.2|13047.9|13045.6|13044.3|377
1581646800000|2020-02-14 02:20:00|13046.5|13044.8|13048.2|13046.5|13048.5|13047.2|13045.9|13044.6|266
1581647100000|2020-02-14 02:25:00|13048.3|13046.6|13047.7|13046.8|13048.4|13047.1|13047.5|13046.2|152
1581647400000|2020-02-14 02:30:00|13048.1|13046.4|13048.3|13046.6|13048.5|13047.2|13047.1|13045.4|214
1581647700000|2020-02-14 02:35:00|13048.4|13046.7|13048.3|13046.6|13048.6|13047.2|13047.3|13045.6|164
1581648000000|2020-02-14 02:40:00|13048.4|13046.7|13047.6|13046.7|13048.4|13047.1|13047.6|13046.1|172
1581648300000|2020-02-14 02:45:00|13047.9|13046.2|13047.3|13045.6|13048.3|13046.8|13046.7|13045.3|139
1581648600000|2020-02-14 02:50:00|13047.2|13045.5|13049.2|13047.5|13049.5|13047.9|13046.9|13045.5|187
1581648900000|2020-02-14 02:55:00|13049.3|13047.6|13049.4|13047.7|13050.3|13048.9|13047.4|13046.4|283
1581649200000|2020-02-14 03:00:00|13049.3|13047.6|13047.1|13045.4|13049.4|13047.7|13046.5|13045|364
1581649500000|2020-02-14 03:05:00|13047|13045.3|13048.1|13046.4|13049.3|13047.7|13046.7|13045.2|178
1581649800000|2020-02-14 03:10:00|13048|13046.3|13046.3|13044.6|13048.5|13046.8|13045.7|13044.5|208
1581650100000|2020-02-14 03:15:00|13046.4|13044.7|13046.1|13044.4|13047.2|13045.9|13045.7|13044.4|193
1581650400000|2020-02-14 03:20:00|13045.9|13045|13045.5|13044.6|13046.4|13045.1|13045.4|13044.2|165
1581650700000|2020-02-14 03:25:00|13046|13044.3|13045.2|13043.5|13046.1|13044.8|13043.6|13042.3|187
1581651000000|2020-02-14 03:30:00|13045.1|13043.4|13044.1|13042.4|13045.6|13044.3|13043.6|13042.3|204
1581651300000|2020-02-14 03:35:00|13044.2|13042.5|13045.5|13043.8|13046.1|13044.4|13043.2|13042.2|185
1581651600000|2020-02-14 03:40:00|13045.4|13043.7|13047.3|13045.6|13047.4|13046|13044.8|13043.4|131
1581651900000|2020-02-14 03:45:00|13047.2|13045.5|13042.7|13041.8|13047.2|13045.8|13042.7|13041.4|250
1581652200000|2020-02-14 03:50:00|13042.8|13041.9|13043.2|13041.5|13044.2|13042.9|13042.4|13041.2|246
1581652500000|2020-02-14 03:55:00|13043.3|13041.6|13042.7|13041|13043.3|13042|13040.7|13039.4|225
1581652800000|2020-02-14 04:00:00|13042.6|13040.9|13044.3|13042.6|13044.4|13042.9|13041.8|13040.1|184
1581653100000|2020-02-14 04:05:00|13044|13043.1|13043.3|13041.6|13045.4|13044|13042.7|13041.5|169
1581653400000|2020-02-14 04:10:00|13043.4|13041.7|13043.5|13041.8|13043.8|13042.5|13042.7|13041|125
1581653700000|2020-02-14 04:15:00|13043.4|13041.7|13044.2|13042.5|13044.4|13042.9|13042.8|13041.4|117
1581654000000|2020-02-14 04:20:00|13044.3|13042.6|13044.9|13043.2|13044.9|13043.2|13043.1|13041.8|186
1581654300000|2020-02-14 04:25:00|13045|13043.3|13045.3|13043.6|13045.6|13044.4|13044.4|13043|140
1581654600000|2020-02-14 04:30:00|13045.2|13043.5|13044.4|13043.5|13045.6|13043.9|13043.9|13042.6|97
1581654900000|2020-02-14 04:35:00|13044.5|13043.6|13045.3|13043.6|13045.5|13044.2|13044.4|13043.4|86
1581655200000|2020-02-14 04:40:00|13045.4|13043.7|13045.8|13044.1|13045.9|13044.5|13045.1|13043.5|95
1581655500000|2020-02-14 04:45:00|13045.7|13044|13044.9|13044|13046|13044.4|13044.8|13043.6|220
1581655800000|2020-02-14 04:50:00|13044.8|13043.9|13045.4|13043.7|13045.5|13044.3|13044.8|13043.5|142
1581656100000|2020-02-14 04:55:00|13045.1|13044.2|13043.8|13042.1|13045.5|13044.3|13043.3|13042|211
1581656400000|2020-02-14 05:00:00|13044|13042.3|13043.4|13041.7|13044.2|13042.7|13041.8|13040.4|281
1581656700000|2020-02-14 05:05:00|13043.3|13041.6|13043.3|13042.4|13043.9|13042.7|13042.1|13041|161
1581657000000|2020-02-14 05:10:00|13043.4|13042.5|13045.1|13044.2|13045.5|13044.3|13043.1|13041.9|183
1581657300000|2020-02-14 05:15:00|13045.2|13044.3|13044.9|13044|13045.8|13044.5|13044.7|13043.4|160
1581657600000|2020-02-14 05:20:00|13044.8|13043.9|13044.2|13043.3|13045.4|13044.2|13043.9|13042.9|128
1581657900000|2020-02-14 05:25:00|13044.1|13043.2|13044.1|13042.4|13044.6|13043.3|13043.8|13042.3|104
1581658200000|2020-02-14 05:30:00|13044.2|13042.5|13041.9|13041|13044.2|13042.5|13041.9|13040.6|118
1581658500000|2020-02-14 05:35:00|13042|13041.1|13042.2|13040.5|13042.6|13041.3|13040.8|13039.6|206
1581658800000|2020-02-14 05:40:00|13042|13041.1|13044|13043.1|13044.3|13043.2|13041.9|13041|294
1581659100000|2020-02-14 05:45:00|13043.9|13043|13044.3|13042.6|13044.9|13043.6|13043.3|13042|205
1581659400000|2020-02-14 05:50:00|13044.2|13042.5|13045|13044.1|13045.8|13044.4|13043.8|13042.5|232
1581659700000|2020-02-14 05:55:00|13045.1|13044.2|13045.9|13045|13046.4|13045.1|13044.8|13043.5|383
1581660000000|2020-02-14 06:00:00|13046|13045.1|13045.8|13044.9|13046.3|13045.1|13044.7|13043.6|354
1581660300000|2020-02-14 06:05:00|13045.7|13044.8|13046|13045.1|13046.4|13045.4|13045.7|13044.4|155
1581660600000|2020-02-14 06:10:00|13045.9|13045|13046.2|13045.3|13046.7|13045.5|13044|13042.7|280
1581660900000|2020-02-14 06:15:00|13046.1|13045.2|13047.1|13046.2|13047.7|13046.3|13045.7|13044.8|134
1581661200000|2020-02-14 06:20:00|13047|13046.1|13049.2|13048.3|13049.2|13048.3|13045.9|13044.9|287
1581661500000|2020-02-14 06:25:00|13049.1|13048.2|13052|13051.1|13053.7|13052.5|13049.1|13048.2|382
1581661800000|2020-02-14 06:30:00|13052.1|13051.2|13049.9|13049|13052.3|13051.2|13049.6|13048.1|248
1581662100000|2020-02-14 06:35:00|13050|13049.1|13050.4|13048.7|13050.5|13049.2|13048.9|13047.6|245
1581662400000|2020-02-14 06:40:00|13050.3|13048.6|13049.9|13049|13050.5|13049.4|13049.5|13048.4|153
1581662700000|2020-02-14 06:45:00|13050|13049.1|13054.5|13052.8|13056.7|13055.2|13049.4|13048.5|278
1581663000000|2020-02-14 06:50:00|13054.6|13052.9|13054.8|13053.1|13055.6|13054.4|13054.1|13052.7|271
1581663300000|2020-02-14 06:55:00|13054.6|13052.9|13046.1|13044.4|13054.7|13053|13045.9|13044.1|369
1581663600000|2020-02-14 07:00:00|13046.2|13044.5|13049.9|13049|13050.7|13049.3|13043.8|13042.1|690
1581663900000|2020-02-14 07:05:00|13050.3|13048.6|13052|13050.3|13054|13052.6|13049.5|13048.4|634
1581664200000|2020-02-14 07:10:00|13052.1|13050.4|13052|13050.3|13052.6|13051.6|13050.9|13049.6|535
1581664500000|2020-02-14 07:15:00|13051.9|13050.2|13052.8|13051.9|13056.4|13055.1|13051.2|13050|453
1581664800000|2020-02-14 07:20:00|13052.9|13052|13052.2|13051.3|13054.5|13053.1|13051.9|13050.7|353
1581665100000|2020-02-14 07:25:00|13052.1|13051.2|13052.7|13051.8|13053.6|13052.4|13050.8|13049.6|419
1581665400000|2020-02-14 07:30:00|13052.6|13051.7|13052|13051.1|13053.6|13052.3|13050.8|13049.6|317
1581665700000|2020-02-14 07:35:00|13052.4|13050.7|13057.8|13056.9|13058.7|13057.8|13050.8|13049.7|337
1581666000000|2020-02-14 07:40:00|13057.7|13056.8|13054.1|13053.2|13059.3|13057.9|13053.3|13052.2|625
1581666300000|2020-02-14 07:45:00|13054|13053.1|13054|13053.1|13055.5|13054.3|13051.9|13050.7|516
1581666600000|2020-02-14 07:50:00|13054.1|13053.2|13060|13059.1|13060.8|13059.5|13054|13053.1|528
1581666900000|2020-02-14 07:55:00|13059.9|13059|13058.1|13057.2|13061.4|13060.4|13057.3|13056.2|706
1581667200000|2020-02-14 08:00:00|13057.9|13057|13058|13057.1|13058.5|13057.6|13052.8|13051.6|969
1581667500000|2020-02-14 08:05:00|13057.9|13057|13054.6|13053.7|13064|13063.1|13054.5|13053.5|891
1581667800000|2020-02-14 08:10:00|13054.4|13053.5|13049.1|13048.2|13056.6|13055.7|13048.3|13047.3|786
1581668100000|2020-02-14 08:15:00|13049.2|13048.3|13048.9|13048|13052.6|13051.4|13047.8|13046.6|636
1581668400000|2020-02-14 08:20:00|13048.8|13047.9|13047|13046.1|13049.5|13048.2|13046|13045.1|608
1581668700000|2020-02-14 08:25:00|13046.8|13045.9|13046.2|13045.3|13049.8|13048.9|13045.9|13044.7|678
1581669000000|2020-02-14 08:30:00|13046.3|13045.4|13051.6|13049.9|13051.8|13050.7|13045.9|13045|662
1581669300000|2020-02-14 08:35:00|13051.7|13050|13052.9|13052|13055.5|13054.2|13050.4|13049.1|604
1581669600000|2020-02-14 08:40:00|13053|13052.1|13051.7|13050.8|13053.9|13052.6|13050.6|13049.4|591
1581669900000|2020-02-14 08:45:00|13051.8|13050.9|13032.8|13031.9|13052.3|13051.2|13032.2|13031.3|1076
1581670200000|2020-02-14 08:50:00|13032.7|13031.8|13036.5|13034.8|13039.7|13038.5|13031.3|13030.1|978
1581670500000|2020-02-14 08:55:00|13036.6|13034.9|13042|13040.3|13042.5|13041.4|13034.7|13033.4|898
1581670800000|2020-02-14 09:00:00|13041.8|13040.1|13038.6|13036.9|13044|13042.8|13037.8|13036.8|764
1581671100000|2020-02-14 09:05:00|13038.5|13036.8|13028.3|13027.4|13038.7|13037.3|13027.8|13026.6|973
1581671400000|2020-02-14 09:10:00|13028.1|13027.2|13026.5|13024.8|13029.4|13028.1|13021.7|13020.3|1123
1581671700000|2020-02-14 09:15:00|13026.1|13025.2|13022.3|13020.6|13027.4|13026.2|13021.8|13020.5|816
1581672000000|2020-02-14 09:20:00|13022.1|13021.2|13027|13025.3|13028.3|13027.2|13020|13019.1|904
1581672300000|2020-02-14 09:25:00|13026.9|13025.2|13029.4|13027.7|13030.7|13029.4|13026.4|13025.2|743
1581672600000|2020-02-14 09:30:00|13029|13028.1|13031.8|13030.9|13035.1|13034|13027.9|13026.5|816
1581672900000|2020-02-14 09:35:00|13031.9|13031|13034.4|13033.5|13035.3|13034.4|13030.8|13029.6|797
1581673200000|2020-02-14 09:40:00|13034.3|13033.4|13031.3|13029.6|13034.4|13033.5|13027.7|13026.5|904
1581673500000|2020-02-14 09:45:00|13031.2|13029.5|13033.9|13033|13034.5|13033.3|13031.1|13029.5|604
1581673800000|2020-02-14 09:50:00|13034|13033.1|13036.4|13034.7|13037.8|13036.6|13032.3|13031.3|789
1581674100000|2020-02-14 09:55:00|13036.3|13034.6|13036.2|13033.8|13036.9|13036|13032.9|13031.5|428
1581674400000|2020-02-14 10:00:00|13036|13033.9|13038.1|13037.2|13039.6|13038.7|13033.4|13032.5|573
1581674700000|2020-02-14 10:05:00|13038.2|13037.3|13040.9|13040|13042.3|13040.6|13037.1|13035.8|692
1581675000000|2020-02-14 10:10:00|13040.7|13039.8|13036.9|13036|13041.4|13040.1|13035.6|13034.5|750
1581675300000|2020-02-14 10:15:00|13036.8|13035.9|13036.4|13035.5|13039|13038.1|13034.9|13034|734
1581675600000|2020-02-14 10:20:00|13036.9|13035.2|13039.9|13039|13039.9|13039|13036|13034.8|488
1581675900000|2020-02-14 10:25:00|13039.8|13038.9|13033.8|13032.1|13039.9|13039|13031.5|13030.3|686
1581676200000|2020-02-14 10:30:00|13033.9|13032.2|13025|13024.1|13033.9|13032.4|13024.8|13023.9|855
1581676500000|2020-02-14 10:35:00|13025.1|13024.2|13029.6|13028.7|13031.6|13030.3|13025.1|13023.8|749
1581676800000|2020-02-14 10:40:00|13029.5|13028.6|13026|13025.1|13030.3|13029.2|13025.9|13025|576
1581677100000|2020-02-14 10:45:00|13026.1|13025.2|13023.2|13021.5|13026.9|13025.8|13022.7|13021.5|562
1581677400000|2020-02-14 10:50:00|13023.1|13021.4|13027.7|13026.8|13028.7|13027.8|13022.1|13021|641
1581677700000|2020-02-14 10:55:00|13027.8|13026.9|13030.7|13029.8|13033.6|13032.7|13027.7|13026.8|624
1581678000000|2020-02-14 11:00:00|13031.3|13029.6|13035.2|13034.3|13036.6|13035.4|13028.6|13027.5|711
1581678300000|2020-02-14 11:05:00|13035.1|13034.2|13038.2|13037.3|13039|13038.1|13035.1|13034.2|558
1581678600000|2020-02-14 11:10:00|13038.1|13037.2|13036.8|13035.9|13038.7|13037.5|13035|13034.1|491
1581678900000|2020-02-14 11:15:00|13036.9|13036|13041|13040.1|13042.2|13041.3|13035.5|13034.4|613
1581679200000|2020-02-14 11:20:00|13040.9|13040|13038.6|13037.7|13041.4|13040.5|13037.6|13036.6|539
1581679500000|2020-02-14 11:25:00|13038.7|13037.8|13037|13036.1|13040|13039.1|13035.6|13034.6|583
1581679800000|2020-02-14 11:30:00|13036.9|13036|13030.6|13029.7|13037|13036.1|13029.5|13028.6|716
1581680100000|2020-02-14 11:35:00|13030.5|13029.6|13034.2|13033.3|13034.4|13033.3|13026.7|13025.8|801
1581680400000|2020-02-14 11:40:00|13034.1|13033.2|13029|13028.1|13034.3|13033.3|13026.7|13025.4|686
1581680700000|2020-02-14 11:45:00|13028.9|13028|13030.1|13029.2|13030.9|13029.9|13027|13025.9|565
1581681000000|2020-02-14 11:50:00|13030|13029.1|13033|13032.1|13035.1|13034.2|13029.9|13029|701
1581681300000|2020-02-14 11:55:00|13033.1|13032.2|13031.1|13030.2|13034.6|13033.7|13030.8|13029.6|795
1581681600000|2020-02-14 12:00:00|13031|13030.1|13022.3|13021.4|13034.5|13033.6|13021.6|13020.7|964
1581681900000|2020-02-14 12:05:00|13022.2|13021.3|13030.8|13029.9|13031.2|13030.3|13021.8|13020.9|869
1581682200000|2020-02-14 12:10:00|13030.9|13030|13033.2|13032.3|13033.9|13033|13030.3|13029.1|522
1581682500000|2020-02-14 12:15:00|13033.3|13032.4|13031.8|13030.9|13033.5|13032.6|13028.6|13027.5|549
1581682800000|2020-02-14 12:20:00|13032.2|13030.5|13033.8|13032.9|13035.2|13034.3|13030.6|13029.7|577
1581683100000|2020-02-14 12:25:00|13033.7|13032.8|13033.5|13032.6|13036.6|13035.5|13032.6|13031.7|487
1581683400000|2020-02-14 12:30:00|13033.4|13032.5|13032|13031.1|13035.6|13034.7|13031.4|13030.5|413
1581683700000|2020-02-14 12:35:00|13032.6|13031.7|13032.8|13031.9|13033.5|13032.4|13031.6|13030.7|366
1581684000000|2020-02-14 12:40:00|13033.1|13032.2|13028.8|13027.9|13033.9|13033|13027.7|13026.8|483
1581684300000|2020-02-14 12:45:00|13028.7|13027.8|13032.3|13031.4|13032.3|13031.4|13027.8|13026.9|532
1581684600000|2020-02-14 12:50:00|13032.2|13031.3|13031.9|13031|13035.1|13034.2|13029.6|13028.7|674
1581684900000|2020-02-14 12:55:00|13031.8|13030.9|13029|13028.1|13032.2|13031|13025.8|13024.9|455
1581685200000|2020-02-14 13:00:00|13029.7|13028.8|13031.2|13030.3|13032.3|13031.1|13028.6|13027.6|620
1581685500000|2020-02-14 13:05:00|13031.1|13030.2|13031.6|13030.7|13032.1|13031.2|13028.5|13027.6|529
1581685800000|2020-02-14 13:10:00|13031.5|13030.6|13029.8|13028.9|13031.5|13030.6|13029|13028.1|374
1581686100000|2020-02-14 13:15:00|13029.7|13028.8|13027.7|13026.8|13031.6|13030.7|13026.8|13025.9|716
1581686400000|2020-02-14 13:20:00|13027.9|13027|13009.4|13007.7|13028.7|13027.8|13008.4|13006.7|1476
1581686700000|2020-02-14 13:25:00|13009.5|13007.8|13008.4|13004.7|13015.5|13013.8|13002.2|13000.5|1700
1581687000000|2020-02-14 13:30:00|13008.1|13004.9|13012.9|13012|13013.2|13012.3|13002.3|13000.6|1366
1581687300000|2020-02-14 13:35:00|13012.7|13011.8|13010.7|13009.8|13014.1|13013.1|13007.8|13006.4|1153
1581687600000|2020-02-14 13:40:00|13010.8|13009.9|13010.9|13010|13014.9|13013.7|13007.5|13006.4|1288
1581687900000|2020-02-14 13:45:00|13010.8|13009.9|13015.2|13014.3|13017|13016.1|13009.3|13007.6|1196
1581688200000|2020-02-14 13:50:00|13015.1|13014.2|13017.6|13016.7|13024.6|13023.3|13014.8|13013.9|997
1581688500000|2020-02-14 13:55:00|13017.7|13016.8|13015.5|13014.6|13021.4|13020.1|13014|13013|1188
1581688800000|2020-02-14 14:00:00|13015.6|13014.7|13020.8|13019.9|13022.3|13021|13012.6|13011.7|747
1581689100000|2020-02-14 14:05:00|13020.7|13019.8|13023|13022.1|13024.5|13023.6|13019.4|13018.5|860
1581689400000|2020-02-14 14:10:00|13023.1|13022.2|13024.2|13022.5|13025.6|13024.7|13021.5|13020.6|616
1581689700000|2020-02-14 14:15:00|13024.3|13022.6|13020.7|13019.8|13024.4|13023.1|13018.4|13017.5|676
1581690000000|2020-02-14 14:20:00|13020.8|13019.9|13015.4|13014.5|13022.4|13021.5|13015.4|13014.5|636
1581690300000|2020-02-14 14:25:00|13015.5|13014.6|13023.7|13022.8|13024.3|13023.4|13013.9|13013|652
1581690600000|2020-02-14 14:30:00|13023.8|13022.9|13021.2|13020.3|13025.1|13024.2|13020.7|13019.8|699
1581690900000|2020-02-14 14:35:00|13021|13020.1|13022.1|13021.2|13024.3|13023.4|13020.6|13019.7|692
1581691200000|2020-02-14 14:40:00|13022.2|13021.3|13025.8|13024.9|13026|13025.1|13021.6|13020.7|552
1581691500000|2020-02-14 14:45:00|13025.9|13025|13018.3|13017.4|13026.1|13025.2|13018.2|13017.3|566
1581691800000|2020-02-14 14:50:00|13018.2|13017.3|13019.4|13018.5|13020.1|13018.9|13014.6|13013.7|701
1581692100000|2020-02-14 14:55:00|13019.3|13018.4|13023.4|13021.3|13025.7|13024.8|13018.9|13017.9|594
1581692400000|2020-02-14 15:00:00|13023.7|13021.2|13017.2|13015.5|13025.8|13024.9|13016.7|13015.5|736
1581692700000|2020-02-14 15:05:00|13016.8|13015.9|13015.2|13014.3|13018.3|13017.4|13013.4|13012.5|768
1581693000000|2020-02-14 15:10:00|13015.1|13014.2|13016.3|13015.4|13020.4|13019.5|13014.5|13013.6|738
1581693300000|2020-02-14 15:15:00|13016.2|13015.3|13013.7|13012.8|13018.6|13017.2|13013.4|13012.5|642
1581693600000|2020-02-14 15:20:00|13013.6|13012.7|13014.9|13014|13016.4|13015.5|13013.4|13012.5|517
1581693900000|2020-02-14 15:25:00|13015|13014.1|13016.3|13015.4|13016.4|13015.5|13013.5|13012.6|491
1581694200000|2020-02-14 15:30:00|13016.4|13015.5|13014.6|13013.7|13018.4|13017.5|13013|13012.1|684
1581694500000|2020-02-14 15:35:00|13014.7|13013.8|13012.9|13012|13015|13014.1|13011.6|13010.3|631
1581694800000|2020-02-14 15:40:00|13012.8|13011.9|13016.7|13015.8|13016.7|13015.8|13012.5|13011.6|668
1581695100000|2020-02-14 15:45:00|13016.8|13015.9|13014.9|13014|13016.8|13015.9|13014.1|13013.2|609
1581695400000|2020-02-14 15:50:00|13014.8|13013.9|13019|13018.1|13021.1|13019.5|13013|13012.1|709
1581695700000|2020-02-14 15:55:00|13019.1|13018.2|13016.2|13015.3|13019.1|13018.2|13013.4|13012.5|932
1581696000000|2020-02-14 16:00:00|13016.3|13015.4|13013.3|13011.6|13017.2|13016.3|13010.5|13009.6|940
1581696300000|2020-02-14 16:05:00|13013.4|13011.7|13018.2|13017.3|13018.5|13017.6|13013|13011.6|597
1581696600000|2020-02-14 16:10:00|13018.1|13017.2|13018.8|13017.9|13021|13020|13016.5|13015.6|701
1581696900000|2020-02-14 16:15:00|13018.9|13018|13022.8|13021.9|13024.3|13023.4|13017.9|13017|720
1581697200000|2020-02-14 16:20:00|13022.9|13022|13023.7|13022.8|13024.5|13023.6|13020.4|13019.5|554
1581697500000|2020-02-14 16:25:00|13023.8|13022.9|13027.6|13026.7|13027.7|13026.8|13023.1|13022.2|537
1581697800000|2020-02-14 16:30:00|13027.7|13026.8|13029.8|13028.9|13031.8|13030.9|13025.3|13024.4|509
1581698100000|2020-02-14 16:35:00|13029.9|13029|13034.7|13033.8|13035.9|13035|13029.8|13028.9|581
1581698400000|2020-02-14 16:40:00|13034.6|13033.7|13034.7|13033.8|13038.7|13037.8|13032.6|13031.7|793
1581698700000|2020-02-14 16:45:00|13034.9|13034|13035.7|13034.8|13036.1|13035.1|13033.6|13032.3|373
1581699000000|2020-02-14 16:50:00|13035.6|13034.7|13032.4|13031.5|13035.8|13034.9|13031.6|13030.7|425
1581699300000|2020-02-14 16:55:00|13032.5|13031.6|13037.6|13036.7|13039.6|13038.3|13032.5|13031.6|534
1581699600000|2020-02-14 17:00:00|13037.5|13036.6|13035.6|13034.7|13038|13037.1|13035|13034.1|413
1581699900000|2020-02-14 17:05:00|13035.7|13034.8|13035.6|13034.7|13036.2|13035|13034.5|13033.6|236
1581700200000|2020-02-14 17:10:00|13035.4|13034.5|13035.8|13034.9|13036.8|13035.9|13033.5|13032.6|335
1581700500000|2020-02-14 17:15:00|13035.9|13035|13039.5|13038.6|13040.6|13039.7|13035.8|13034.9|406
1581700800000|2020-02-14 17:20:00|13039.4|13038.5|13039|13038.1|13040.5|13039.2|13037.4|13036.5|497
1581701100000|2020-02-14 17:25:00|13039.1|13038.2|13038.4|13037.5|13041.8|13040.9|13037.6|13036.7|417
1581701400000|2020-02-14 17:30:00|13038.5|13037.6|13037.9|13037|13040.2|13039.3|13037.3|13036.4|385
1581701700000|2020-02-14 17:35:00|13038|13037.1|13036.8|13035.9|13039.5|13038.6|13036.4|13035.5|384
1581702000000|2020-02-14 17:40:00|13036.7|13035.8|13037.9|13037|13038.8|13037.9|13036.5|13035.6|371
1581702300000|2020-02-14 17:45:00|13037.8|13036.9|13037.1|13036.2|13038.8|13037.9|13036.7|13035.6|315
1581702600000|2020-02-14 17:50:00|13037|13036.1|13038.6|13037.7|13039.9|13039|13037|13036.1|200
1581702900000|2020-02-14 17:55:00|13038.5|13037.6|13040.7|13039.8|13041.9|13041|13038|13037.1|412
1581703200000|2020-02-14 18:00:00|13040.8|13039.9|13044.8|13043.9|13045.8|13044.9|13040.4|13039.5|302
1581703500000|2020-02-14 18:05:00|13044.7|13043.8|13042.9|13042|13045.6|13044.7|13042.9|13042|342
1581703800000|2020-02-14 18:10:00|13042.8|13041.9|13045.6|13044.7|13047|13046.1|13041.9|13041|383
1581704100000|2020-02-14 18:15:00|13045.7|13044.8|13045.6|13044.7|13045.9|13045|13044.7|13043.8|231
1581704400000|2020-02-14 18:20:00|13045.7|13044.8|13044.7|13043.8|13049|13048.1|13044.6|13043.7|267
1581704700000|2020-02-14 18:25:00|13044.6|13043.7|13041.6|13040.7|13044.8|13043.9|13040.6|13039.4|401
1581705000000|2020-02-14 18:30:00|13041.7|13040.8|13041.4|13040.5|13042.7|13041.8|13040.6|13039.7|225
1581705300000|2020-02-14 18:35:00|13041.3|13040.4|13040.8|13039.9|13041.9|13041|13040.6|13039.3|170
1581705600000|2020-02-14 18:40:00|13040.9|13040|13039.6|13038.7|13040.9|13040|13038.8|13037.9|129
1581705900000|2020-02-14 18:45:00|13039.7|13038.8|13038.8|13037.9|13041.1|13040.2|13038.6|13037.7|191
1581706200000|2020-02-14 18:50:00|13038.9|13038|13038.9|13038|13041.2|13040.3|13038.5|13037.3|272
1581706500000|2020-02-14 18:55:00|13038.8|13037.9|13039.5|13038.6|13039.6|13038.7|13037.8|13036.9|269
1581706800000|2020-02-14 19:00:00|13039.6|13038.7|13040.6|13039.7|13041.5|13040.6|13039.3|13038.4|247
1581707100000|2020-02-14 19:05:00|13040.5|13039.6|13040.5|13039.6|13041.9|13041|13040.3|13039.4|174
1581707400000|2020-02-14 19:10:00|13040.6|13039.7|13041.5|13040.6|13041.7|13040.8|13040.3|13039.4|301
1581707700000|2020-02-14 19:15:00|13041.6|13040.7|13037.8|13036.9|13041.8|13040.9|13037.7|13036.8|317
1581708000000|2020-02-14 19:20:00|13037.7|13036.8|13036.3|13035.4|13037.8|13036.9|13035.2|13033.9|231
1581708300000|2020-02-14 19:25:00|13036.4|13035.5|13038|13036.3|13038|13036.9|13035.4|13034.5|269
1581708600000|2020-02-14 19:30:00|13038.1|13036.4|13036.7|13035.8|13038.1|13036.8|13036.6|13035.2|188
1581708900000|2020-02-14 19:35:00|13036.8|13035.9|13036.3|13035.4|13038|13036.6|13035.5|13034.1|227
1581709200000|2020-02-14 19:40:00|13036.2|13035.3|13035.5|13034.6|13036.9|13036|13035.3|13034.3|236
1581709500000|2020-02-14 19:45:00|13035.6|13034.7|13034.5|13033.6|13035.6|13034.7|13033.7|13032.8|227
1581709800000|2020-02-14 19:50:00|13034.7|13033.8|13031.4|13030.5|13034.8|13033.9|13031.3|13030.4|284
1581710100000|2020-02-14 19:55:00|13031.5|13030.6|13032.6|13031.7|13033.5|13032.6|13030.3|13029.4|361
1581710400000|2020-02-14 20:00:00|13032.7|13031.8|13033|13032.1|13035.7|13034|13031.3|13030.1|341
1581710700000|2020-02-14 20:05:00|13033.1|13032.2|13034.6|13033.7|13036.5|13035.2|13033|13031.6|233
1581711000000|2020-02-14 20:10:00|13034.7|13033.8|13039.6|13038.7|13040.5|13039.4|13033.3|13032.1|459
1581711300000|2020-02-14 20:15:00|13040|13038.3|13040.5|13038.8|13043|13041.8|13039.2|13038.1|459
1581711600000|2020-02-14 20:20:00|13040.4|13038.7|13042|13041.1|13043.2|13041.9|13039.7|13038.3|316
1581711900000|2020-02-14 20:25:00|13042.5|13040.8|13042.9|13042|13043.3|13042|13041.6|13040.3|208
1581712200000|2020-02-14 20:30:00|13042.8|13041.9|13044.8|13043.9|13047|13045.7|13042.8|13041.5|346
1581712500000|2020-02-14 20:35:00|13044.9|13044|13046.1|13044.4|13047.4|13046.1|13044.8|13043.5|216
1581712800000|2020-02-14 20:40:00|13046.2|13044.5|13044.8|13043.9|13046.2|13044.6|13044.1|13042.9|317
1581713100000|2020-02-14 20:45:00|13045.2|13043.5|13046.8|13045.9|13048.4|13047.1|13044.1|13042.9|396
1581713400000|2020-02-14 20:50:00|13046.9|13045.2|13046.1|13044.4|13047.4|13046.1|13045.6|13044.3|356
1581713700000|2020-02-14 20:55:00|13046.2|13044.5|13049.2|13047.5|13049.4|13048|13045.8|13044.5|432
1581714000000|2020-02-14 21:00:00|13049.3|13047.6|13048.2|13046.5|13049.7|13048.3|13047.8|13046.4|275
1581714300000|2020-02-14 21:05:00|13048.1|13046.4|13047.9|13046.2|13048.9|13047.3|13047.2|13046|252
1581714600000|2020-02-14 21:10:00|13047.6|13046.7|13048.4|13046.7|13048.8|13047.4|13047.4|13045.9|234
1581714900000|2020-02-14 21:15:00|13048|13047.1|13048.9|13047.2|13049.1|13047.8|13047.8|13046.6|164
1581715200000|2020-02-14 21:20:00|13049|13047.3|13050.2|13048.5|13052.3|13050.6|13048.7|13047.3|180
1581715500000|2020-02-14 21:25:00|13050.3|13048.6|13049.4|13047.7|13050.4|13048.9|13048.1|13046.8|233
1581715800000|2020-02-14 21:30:00|13049.6|13047.9|13050.5|13048.8|13051|13049.3|13049.3|13047.6|164
1581716100000|2020-02-14 21:35:00|13050.4|13048.7|13051.4|13049.7|13052.3|13050.6|13049.5|13047.8|247
1581716400000|2020-02-14 21:40:00|13051.3|13049.6|13050.1|13048.4|13054.1|13052.4|13049.2|13047.5|384
1581716700000|2020-02-14 21:45:00|13050.2|13048.5|13048.8|13046.9|13050.2|13048.5|13048.4|13046.7|311
1581717000000|2020-02-14 21:50:00|13048.9|13046.8|13049.7|13047.4|13050.4|13048.3|13048.3|13045.6|444
1581717300000|2020-02-14 21:55:00|13049.5|13046.8|13048.3|13045.6|13049.7|13047.7|13046.9|13044|304
1581886800000|2020-02-16 21:00:00|13045.6|13033|13047.4|13027.4|13047.8|13035|13045.6|13027.4|6
1581887100000|2020-02-16 21:05:00|13049.5|13029.5|13047.4|13027.4|13049.5|13029.5|13047.4|13027.4|2
1581887400000|2020-02-16 21:10:00|13047.8|13032.6|13047.4|13027.4|13050.2|13035|13047.4|13027.4|9
1581887700000|2020-02-16 21:15:00|13050|13030|13047.6|13035|13050|13035.2|13046.7|13026.7|9
1581888000000|2020-02-16 21:20:00|13046.1|13026.1|13046.1|13026.1|13046.1|13026.1|13046.1|13026.1|1
1581888300000|2020-02-16 21:25:00|13047.6|13035|13046.3|13036.2|13049.5|13036.2|13046.1|13026.1|4
1581888600000|2020-02-16 21:30:00|13045.4|13025.4|13045.4|13025.4|13050.5|13030.5|13045.4|13025.4|3
1581888900000|2020-02-16 21:35:00|13050|13030|13050.2|13030.2|13050.6|13030.6|13050|13030|3
1581889200000|2020-02-16 21:40:00|13045.4|13025.4|13045.4|13025.4|13045.4|13025.4|13045.4|13025.4|1
1581889500000|2020-02-16 21:45:00|13046.8|13027.3|13045.4|13025.4|13050.3|13030.3|13045.4|13025.4|4
1581889800000|2020-02-16 21:50:00|13050|13030|13045.4|13025.4|13050|13030|13045.4|13025.4|3
1581890100000|2020-02-16 21:55:00|13049.5|13029.5|13050.2|13032.3|13050.4|13032.4|13045.4|13025.4|22
1581890400000|2020-02-16 22:00:00|13048.3|13032.2|13050.4|13031.9|13050.4|13032.2|13046.1|13026.1|92
1581890700000|2020-02-16 22:05:00|13049.5|13030.5|13048|13035|13052|13039.1|13040.7|13026.4|115
1581891000000|2020-02-16 22:10:00|13047.9|13034.9|13044.9|13034.9|13048.8|13036.4|13040.5|13029|164
1581891300000|2020-02-16 22:15:00|13043.7|13033.7|13045.8|13035.8|13046|13038.5|13041.3|13031.3|147
1581891600000|2020-02-16 22:20:00|13044|13034|13043.8|13034.8|13046.9|13037.3|13042.7|13033.4|330
1581891900000|2020-02-16 22:25:00|13043.5|13035.8|13045.7|13035.7|13046.7|13036.7|13043.1|13034|520
1581892200000|2020-02-16 22:30:00|13045.8|13036.6|13047.4|13040.8|13049.1|13041|13044.5|13035.2|514
1581892500000|2020-02-16 22:35:00|13047|13040.7|13047.7|13041.6|13048|13042.7|13046.9|13040.2|543
1581892800000|2020-02-16 22:40:00|13047.6|13041.8|13047.4|13042.8|13047.7|13043.1|13046.3|13040.7|598
1581893100000|2020-02-16 22:45:00|13047.5|13042|13045.9|13042|13047.6|13042.9|13045.7|13040.9|465
1581893400000|2020-02-16 22:50:00|13046.3|13041.9|13047.1|13041.9|13047.6|13043.4|13045.4|13040.7|313
1581893700000|2020-02-16 22:55:00|13047.2|13041.8|13046.8|13041.4|13047.5|13043.3|13045.3|13040.3|648
1581894000000|2020-02-16 23:00:00|13046.7|13041.5|13050.1|13048|13050.3|13048.5|13044.3|13040.8|697
1581894300000|2020-02-16 23:05:00|13050|13047.8|13051.8|13049.8|13053.7|13051.7|13049.4|13047.6|404
1581894600000|2020-02-16 23:10:00|13051.7|13049.7|13053.4|13051.5|13054.8|13052.7|13051.7|13049.4|271
1581894900000|2020-02-16 23:15:00|13053.5|13051.4|13052.2|13050.5|13053.7|13051.6|13051.7|13049.8|224
1581895200000|2020-02-16 23:20:00|13052.3|13050.6|13054.4|13052.7|13054.7|13053|13052.1|13050.4|213
1581895500000|2020-02-16 23:25:00|13054.5|13052.8|13052.5|13050.8|13054.6|13052.9|13051.9|13050.2|120
1581895800000|2020-02-16 23:30:00|13052.4|13050.7|13052.8|13051.1|13053.6|13051.9|13052.2|13050.5|260
1581896100000|2020-02-16 23:35:00|13052.9|13051.2|13053.9|13052.2|13053.9|13052.2|13052.4|13050.7|280
1581896400000|2020-02-16 23:40:00|13053.8|13052.1|13052.4|13050.7|13055.8|13053.7|13052.3|13050.6|270
1581896700000|2020-02-16 23:45:00|13052.3|13050.6|13050.7|13049|13052.5|13050.8|13050.1|13048.4|193
1581897000000|2020-02-16 23:50:00|13050.6|13048.9|13052.2|13050.5|13052.4|13050.7|13050.5|13048.8|128
1581897300000|2020-02-16 23:55:00|13052.1|13050.4|13052.3|13050.6|13053.1|13051.4|13052.1|13050.4|142
1581897600000|2020-02-17 00:00:00|13054.3|13049.1|13050.4|13048.7|13054.3|13051|13046.8|13045.4|400
1581897900000|2020-02-17 00:05:00|13050.5|13048.8|13049.6|13047.9|13051.3|13049.9|13049.2|13047.8|319
1581898200000|2020-02-17 00:10:00|13049.5|13047.8|13050|13049.1|13051.4|13050.2|13049.2|13047.7|257
1581898500000|2020-02-17 00:15:00|13050.1|13049.2|13049.5|13047.8|13050.6|13049.4|13048.6|13047.3|247
1581898800000|2020-02-17 00:20:00|13049.3|13047.6|13048.2|13047.3|13049.7|13048.4|13048|13046.7|244
1581899100000|2020-02-17 00:25:00|13048.1|13047.2|13047|13045.3|13050|13048.9|13046.1|13044.8|325
1581899400000|2020-02-17 00:30:00|13046.7|13045|13044.4|13042.7|13046.9|13045.2|13044.2|13042.7|345
1581899700000|2020-02-17 00:35:00|13044.5|13042.8|13043.8|13042.9|13044.7|13043.4|13043.2|13042.2|206
1581900000000|2020-02-17 00:40:00|13043.9|13043|13043.4|13041.7|13044.3|13043|13042.9|13041.6|224
1581900300000|2020-02-17 00:45:00|13043.5|13041.8|13043.5|13041.8|13043.6|13042.2|13042.4|13040.8|167
1581900600000|2020-02-17 00:50:00|13043.6|13041.9|13043|13042.1|13044.5|13043.2|13042.1|13040.7|199
1581900900000|2020-02-17 00:55:00|13042.9|13042|13043.1|13041.4|13043.5|13042.3|13041.3|13039.9|228
1581901200000|2020-02-17 01:00:00|13043.2|13041.5|13045.4|13043.7|13047.1|13045.8|13043|13041.5|389
1581901500000|2020-02-17 01:05:00|13045.5|13043.8|13044.5|13042.8|13045.9|13044.6|13044|13042.6|194
1581901800000|2020-02-17 01:10:00|13044.4|13042.7|13045.3|13043.6|13045.9|13044.7|13043.8|13042.4|303
1581902100000|2020-02-17 01:15:00|13045.4|13043.7|13044|13042.3|13045.5|13044.2|13043.8|13042.2|229
1581902400000|2020-02-17 01:20:00|13044.1|13042.4|13042.8|13041.1|13044.1|13042.7|13042.2|13040.9|257
1581902700000|2020-02-17 01:25:00|13042.7|13041|13042.5|13040.8|13043.8|13042.4|13042|13040.6|313
1581903000000|2020-02-17 01:30:00|13042.6|13040.9|13044.6|13042.9|13045.4|13044.2|13042.5|13040.8|216
1581903300000|2020-02-17 01:35:00|13044.5|13042.8|13047.6|13045.9|13048.4|13047.2|13044|13042.6|253
1581903600000|2020-02-17 01:40:00|13047.7|13046|13047.5|13045.8|13047.8|13046.7|13046.1|13044.8|134
1581903900000|2020-02-17 01:45:00|13047.6|13045.9|13046.4|13044.7|13047.7|13046.3|13045.5|13044|226
1581904200000|2020-02-17 01:50:00|13046.5|13044.8|13046.5|13045.6|13047.7|13046.6|13046.2|13044.8|238
1581904500000|2020-02-17 01:55:00|13046.6|13045.7|13046|13044.3|13047.3|13046|13045|13043.8|214
1581904800000|2020-02-17 02:00:00|13046.1|13044.4|13045.9|13044.2|13047.4|13046|13044.4|13043.1|201
1581905100000|2020-02-17 02:05:00|13045.8|13044.1|13047.6|13045.9|13047.7|13046.2|13045.4|13043.9|216
1581905400000|2020-02-17 02:10:00|13047.7|13046|13049.6|13047.9|13050|13048.8|13047.2|13045.8|262
1581905700000|2020-02-17 02:15:00|13049.2|13048.3|13049.8|13048.9|13051|13049.6|13048.7|13047|267
1581906000000|2020-02-17 02:20:00|13050.2|13048.5|13046.9|13046|13050.3|13049|13046.8|13045.6|267
1581906300000|2020-02-17 02:25:00|13047.2|13045.5|13048|13047.1|13048.5|13047.5|13046.7|13045.2|193
1581906600000|2020-02-17 02:30:00|13048.1|13047.2|13048.8|13047.9|13049.4|13048.2|13048|13046.7|411
1581906900000|2020-02-17 02:35:00|13048.7|13047.8|13047.8|13046.9|13048.7|13047.8|13047.6|13046.3|217
1581907200000|2020-02-17 02:40:00|13047.7|13046.8|13048.2|13047.3|13049.2|13048|13047.5|13046.3|274
1581907500000|2020-02-17 02:45:00|13048.3|13047.4|13048.4|13046.7|13049.2|13047.9|13047.6|13046.3|222
1581907800000|2020-02-17 02:50:00|13048.5|13046.8|13048.8|13047.9|13049.4|13048.4|13048|13046.7|286
1581908100000|2020-02-17 02:55:00|13048.9|13048|13047.6|13046.7|13050.1|13048.9|13047.1|13045.8|259
1581908400000|2020-02-17 03:00:00|13047.7|13046.8|13046.7|13045.8|13047.9|13046.9|13046.5|13045.3|155
1581908700000|2020-02-17 03:05:00|13046.8|13045.9|13046.8|13045.9|13048|13046.8|13046.5|13045.2|106
1581909000000|2020-02-17 03:10:00|13046.9|13046|13047.2|13045.5|13047.6|13046.3|13046.6|13045.3|113
1581909300000|2020-02-17 03:15:00|13047.3|13045.6|13047.8|13046.9|13048.4|13047.2|13046.8|13045.4|95
1581909600000|2020-02-17 03:20:00|13047.7|13046.8|13047.1|13045.4|13047.9|13047|13046.6|13045.4|134
1581909900000|2020-02-17 03:25:00|13047|13045.3|13045.9|13045|13047.2|13045.8|13045.5|13044.3|161
1581910200000|2020-02-17 03:30:00|13045.8|13044.9|13047.2|13045.5|13047.3|13046|13045.7|13044.6|140
1581910500000|2020-02-17 03:35:00|13047.3|13045.6|13045.8|13044.1|13047.3|13046.2|13044.9|13043.8|162
1581910800000|2020-02-17 03:40:00|13045.3|13044.4|13045.8|13044.9|13046.4|13045.1|13045.3|13044|115
1581911100000|2020-02-17 03:45:00|13046.4|13044.7|13046.7|13045.8|13047.4|13046.5|13045.9|13044.7|239
1581911400000|2020-02-17 03:50:00|13046.8|13045.9|13046.7|13045.8|13047.2|13046.1|13046.6|13045.5|84
1581911700000|2020-02-17 03:55:00|13047.2|13045.5|13046.4|13044.7|13047.2|13045.8|13045.8|13044.4|120
1581912000000|2020-02-17 04:00:00|13046.3|13044.6|13046|13045.1|13046.9|13045.6|13045.8|13044.5|99
1581912300000|2020-02-17 04:05:00|13046.1|13045.2|13048|13047.1|13048.1|13047.2|13045.9|13044.6|152
1581912600000|2020-02-17 04:10:00|13047.9|13047|13047.7|13046|13048|13047.1|13046.8|13045.6|125
1581912900000|2020-02-17 04:15:00|13047.8|13046.1|13047.2|13045.5|13048.1|13046.4|13046.7|13045.5|180
1581913200000|2020-02-17 04:20:00|13047.3|13045.6|13045.8|13044.1|13047.3|13046|13045.3|13044|239
1581913500000|2020-02-17 04:25:00|13045.9|13044.2|13047.2|13045.5|13047.3|13046|13045.4|13044.1|202
1581913800000|2020-02-17 04:30:00|13047.1|13045.4|13047.8|13046.9|13048.3|13046.9|13046.7|13045.3|168
1581914100000|2020-02-17 04:35:00|13047.7|13046.8|13045.9|13044.2|13048.5|13047.2|13045.4|13044|315
1581914400000|2020-02-17 04:40:00|13045.8|13044.1|13045.7|13044.8|13046.6|13045.3|13045|13043.7|386
1581914700000|2020-02-17 04:45:00|13045.6|13044.7|13046.2|13045.3|13046.6|13045.3|13045.5|13044.3|126
1581915000000|2020-02-17 04:50:00|13046.1|13045.2|13045.5|13043.8|13046.4|13045.4|13045|13043.8|118
1581915300000|2020-02-17 04:55:00|13045.4|13043.7|13043.7|13042.8|13045.8|13044.5|13043.4|13042.1|219
1581915600000|2020-02-17 05:00:00|13043.8|13042.9|13044|13043.1|13044.6|13043.3|13043.3|13042.1|143
1581915900000|2020-02-17 05:05:00|13044.4|13042.7|13043.9|13043|13045.3|13043.9|13043.8|13042.5|158
1581916200000|2020-02-17 05:10:00|13044|13043.1|13044|13043.1|13044.4|13043.4|13043.5|13042.5|114
1581916500000|2020-02-17 05:15:00|13044.1|13043.2|13044.7|13043|13045.7|13044.4|13044.1|13043|160
1581916800000|2020-02-17 05:20:00|13044.8|13043.1|13045.2|13044.3|13045.8|13044.4|13044|13042.7|185
1581917100000|2020-02-17 05:25:00|13045.7|13044|13044.2|13043.3|13045.7|13044.3|13043.5|13042.3|175
1581917400000|2020-02-17 05:30:00|13044.3|13043.4|13045|13043.3|13045.1|13043.8|13043.9|13042.7|114
1581917700000|2020-02-17 05:35:00|13045.1|13043.4|13045|13044.1|13046.1|13044.8|13044.8|13043.1|208
1581918000000|2020-02-17 05:40:00|13045.2|13044.3|13045.3|13043.6|13046|13044.9|13044.8|13043.6|199
1581918300000|2020-02-17 05:45:00|13045.4|13043.7|13047|13046.1|13047.5|13046.2|13044.9|13043.7|147
1581918600000|2020-02-17 05:50:00|13047.1|13046.2|13050.2|13049.3|13050.9|13049.5|13046.9|13045.7|227
1581918900000|2020-02-17 05:55:00|13050.3|13049.4|13049.1|13048.2|13051.9|13050.4|13049.1|13047.8|275
1581919200000|2020-02-17 06:00:00|13049.2|13048.3|13048.1|13047.2|13050.5|13049.6|13048|13046.7|248
1581919500000|2020-02-17 06:05:00|13048|13047.1|13049|13048.1|13049.4|13048.1|13048|13047.1|135
1581919800000|2020-02-17 06:10:00|13048.9|13048|13043|13042.1|13049|13048.1|13041.9|13040.8|310
1581920100000|2020-02-17 06:15:00|13043.5|13041.8|13043.7|13042.8|13045|13043.5|13042.8|13041.5|207
1581920400000|2020-02-17 06:20:00|13043.8|13042.9|13044|13042.3|13045.7|13044.3|13043.4|13042.1|142
1581920700000|2020-02-17 06:25:00|13043.9|13042.2|13041.4|13040.5|13044|13042.3|13041.2|13039.7|366
1581921000000|2020-02-17 06:30:00|13041.6|13040.7|13043.2|13041.5|13044.5|13043.3|13041.2|13039.7|251
1581921300000|2020-02-17 06:35:00|13043|13041.3|13040.7|13039.8|13043.5|13042|13039|13038.1|267
1581921600000|2020-02-17 06:40:00|13040.6|13039.7|13040.6|13039.7|13042.9|13041.6|13039.7|13038.8|197
1581921900000|2020-02-17 06:45:00|13040.7|13039.8|13039.9|13039|13041.2|13040.3|13039.3|13038.4|214
1581922200000|2020-02-17 06:50:00|13040|13039.1|13039.6|13037.9|13040.4|13039.3|13038.7|13037.7|187
1581922500000|2020-02-17 06:55:00|13039.7|13038|13040.5|13038.8|13040.5|13039.3|13039.2|13037.8|255
1581922800000|2020-02-17 07:00:00|13040.4|13038.7|13041.2|13040.3|13043.5|13042.2|13039.7|13038.2|423
1581923100000|2020-02-17 07:05:00|13041.9|13040.2|13042.9|13042|13043.6|13042.3|13041.6|13040.2|362
1581923400000|2020-02-17 07:10:00|13043.3|13041.6|13034.8|13033.9|13043.7|13042.3|13033.8|13032.6|469
1581923700000|2020-02-17 07:15:00|13034.9|13034|13037.7|13036|13040.1|13039|13034.3|13032.8|498
1581924000000|2020-02-17 07:20:00|13037.3|13036.4|13038.1|13037.2|13040.3|13039.2|13037.1|13035.9|386
1581924300000|2020-02-17 07:25:00|13038.2|13037.3|13036.7|13035.8|13041.2|13040.3|13036.3|13035.4|497
1581924600000|2020-02-17 07:30:00|13036.3|13035.4|13037.7|13036.8|13040.2|13038.6|13035.1|13034.2|558
1581924900000|2020-02-17 07:35:00|13037.6|13036.7|13032|13031.1|13038.3|13037|13031.9|13031|461
1581925200000|2020-02-17 07:40:00|13032.1|13031.2|13035.1|13034.2|13037.3|13036.4|13031.6|13030.7|512
1581925500000|2020-02-17 07:45:00|13035.2|13034.3|13030|13029.1|13036.5|13035.4|13029.6|13028.5|595
1581925800000|2020-02-17 07:50:00|13029.9|13029|13035.8|13034.9|13037.5|13036.3|13029.8|13028.9|732
1581926100000|2020-02-17 07:55:00|13035.7|13034.8|13037.2|13036.3|13039|13037.8|13034.8|13033.4|639
1581926400000|2020-02-17 08:00:00|13037.3|13036.4|13037.2|13035.5|13039.7|13038.5|13035|13034.1|616
1581926700000|2020-02-17 08:05:00|13037.1|13035.4|13039|13038.1|13039.2|13038.3|13035.9|13034.7|557
1581927000000|2020-02-17 08:10:00|13039.1|13038.2|13042.8|13041.9|13044.5|13043.2|13039|13038.1|558
1581927300000|2020-02-17 08:15:00|13042.7|13041.8|13041.7|13040.8|13043.4|13042.3|13039.1|13037.7|544
1581927600000|2020-02-17 08:20:00|13041.6|13040.7|13042.9|13042|13044.3|13043.3|13040.9|13040|601
1581927900000|2020-02-17 08:25:00|13042.7|13041.8|13044.1|13043.2|13046.1|13045.2|13041.4|13040.4|727
1581928200000|2020-02-17 08:30:00|13044|13043.1|13044.6|13043.7|13045.5|13044.6|13042.7|13041.5|546
1581928500000|2020-02-17 08:35:00|13044.7|13043.8|13035.4|13033.7|13045.8|13044.9|13035|13033.7|675
1581928800000|2020-02-17 08:40:00|13035.3|13033.6|13037.7|13036.8|13039.6|13038.4|13033.1|13032.2|648
1581929100000|2020-02-17 08:45:00|13037.8|13036.9|13039|13038.1|13041|13039.9|13035.9|13034.6|694
1581929400000|2020-02-17 08:50:00|13039.1|13038.2|13039.9|13039|13041.5|13040.1|13037.8|13036.7|483
1581929700000|2020-02-17 08:55:00|13040.2|13039.3|13042.1|13041.2|13042.1|13041.2|13039.8|13038.6|491
1581930000000|2020-02-17 09:00:00|13041.9|13041|13046.2|13045.3|13047.8|13046.9|13041.8|13040.9|564
1581930300000|2020-02-17 09:05:00|13046.3|13045.4|13047.2|13046.3|13048.3|13046.8|13045.3|13044.4|566
1581930600000|2020-02-17 09:10:00|13047.3|13046.4|13051.7|13050.8|13051.9|13051|13046.2|13045.3|641
1581930900000|2020-02-17 09:15:00|13051.8|13050.9|13043.7|13042.8|13051.8|13050.9|13043.6|13042.6|596
1581931200000|2020-02-17 09:20:00|13043.8|13042.9|13041.5|13039.8|13044.3|13043.4|13038.8|13037.9|711
1581931500000|2020-02-17 09:25:00|13041.4|13039.7|13042.5|13040.8|13045.6|13044.2|13039.8|13038.5|671
1581931800000|2020-02-17 09:30:00|13042|13041.1|13043.4|13042.5|13045.5|13044.2|13041.9|13040.6|571
1581932100000|2020-02-17 09:35:00|13043.3|13042.4|13042.2|13041.3|13047.3|13046.4|13041.7|13040.7|607
1581932400000|2020-02-17 09:40:00|13042.3|13041.4|13039.9|13038.2|13042.5|13041.5|13035.6|13034.7|811
1581932700000|2020-02-17 09:45:00|13040|13038.3|13041.8|13040.1|13042.6|13041.2|13037.1|13035.9|692
1581933000000|2020-02-17 09:50:00|13041.4|13040.5|13039.8|13038.9|13042|13041.1|13038.7|13037.8|499
1581933300000|2020-02-17 09:55:00|13039.9|13039|13040.3|13039.4|13040.7|13039.8|13036|13035.1|563
1581933600000|2020-02-17 10:00:00|13040.4|13039.5|13042.8|13041.9|13043.5|13042.4|13038.7|13037.4|538
1581933900000|2020-02-17 10:05:00|13042.7|13041.8|13040.9|13040|13045.3|13044.1|13040.7|13039.8|538
1581934200000|2020-02-17 10:10:00|13040.8|13039.9|13038.1|13037.2|13041.7|13040.8|13037.8|13036.9|554
1581934500000|2020-02-17 10:15:00|13038|13037.1|13036.6|13035.7|13039.4|13038.5|13036|13035.1|493
1581934800000|2020-02-17 10:20:00|13036.7|13035.8|13036.4|13035.5|13038.5|13037.4|13036.1|13035|382
1581935100000|2020-02-17 10:25:00|13036.2|13035.3|13032.1|13031.2|13036.2|13035.3|13032|13031.1|613
1581935400000|2020-02-17 10:30:00|13032|13031.1|13037.2|13036.3|13038.1|13037.2|13031.8|13030.9|568
1581935700000|2020-02-17 10:35:00|13037.1|13036.2|13035.2|13034.3|13037.7|13036.6|13034.7|13033.5|479
1581936000000|2020-02-17 10:40:00|13035|13034.1|13031|13030.1|13036.4|13035.2|13029.3|13028.1|396
1581936300000|2020-02-17 10:45:00|13030.9|13030|13031.2|13029.5|13031.7|13030.4|13027.8|13026.6|574
1581936600000|2020-02-17 10:50:00|13031.1|13029.4|13030|13029.1|13031.7|13030.7|13029.6|13028.6|265
1581936900000|2020-02-17 10:55:00|13030.1|13029.2|13033.6|13032.7|13034.7|13033.3|13030|13029.1|525
1581937200000|2020-02-17 11:00:00|13033.5|13032.6|13033.6|13031.9|13034.3|13033.1|13032|13031.1|373
1581937500000|2020-02-17 11:05:00|13033.7|13032|13021.8|13020.9|13034.8|13033.4|13019.8|13018.9|781
1581937800000|2020-02-17 11:10:00|13021.9|13021|13016.4|13015.5|13022.1|13021.2|13013.6|13012.5|1111
1581938100000|2020-02-17 11:15:00|13016.3|13015.4|13017.1|13016.2|13019.2|13018|13013.6|13012.7|709
1581938400000|2020-02-17 11:20:00|13017|13016.1|13015.3|13014.4|13017.8|13016.6|13010.7|13009.8|897
1581938700000|2020-02-17 11:25:00|13015.4|13014.5|13017.7|13016.8|13018.7|13017.4|13014.1|13012.9|578
1581939000000|2020-02-17 11:30:00|13017.6|13016.7|13019.6|13018.7|13022.1|13021.2|13016.2|13015.3|666
1581939300000|2020-02-17 11:35:00|13019.8|13018.9|13014.5|13013.6|13019.8|13018.9|13012.4|13010.8|707
1581939600000|2020-02-17 11:40:00|13014.6|13013.7|13017.4|13016.5|13017.8|13016.6|13014.2|13013.3|391
1581939900000|2020-02-17 11:45:00|13017.3|13016.4|13018.5|13016.8|13018.6|13017.3|13013.6|13012.1|379
1581940200000|2020-02-17 11:50:00|13018.4|13016.7|13016.5|13015.6|13018.7|13017.4|13013.6|13012.7|407
1581940500000|2020-02-17 11:55:00|13016.6|13015.7|13017|13016.1|13017.5|13016.6|13014.5|13013.5|578
1581940800000|2020-02-17 12:00:00|13017.1|13016.2|13018.9|13018|13020.6|13019.2|13014.4|13013.5|543
1581941100000|2020-02-17 12:05:00|13018.5|13017.6|13020.2|13019.3|13020.4|13019.3|13016.8|13015.8|400
1581941400000|2020-02-17 12:10:00|13020.1|13019.2|13017.3|13016.4|13020.7|13019.8|13016.6|13015.7|443
1581941700000|2020-02-17 12:15:00|13017.2|13016.3|13015.8|13014.9|13018.3|13017.3|13013|13012.1|612
1581942000000|2020-02-17 12:20:00|13015.9|13015|13015|13014.1|13019.1|13017.9|13014.7|13013.6|598
1581942300000|2020-02-17 12:25:00|13014.8|13013.9|13014.3|13013.4|13017.2|13015.9|13013.2|13012.3|565
1581942600000|2020-02-17 12:30:00|13014.2|13013.3|13014.1|13013.2|13015.5|13014.4|13011.7|13010.8|545
1581942900000|2020-02-17 12:35:00|13014.2|13013.3|13015.3|13014.4|13017.9|13017|13013.2|13012|459
1581943200000|2020-02-17 12:40:00|13015.4|13014.5|13018.1|13017.2|13018.3|13017.4|13015|13014.1|407
1581943500000|2020-02-17 12:45:00|13017.9|13017|13014|13013.1|13018.4|13017.2|13014|13012.6|534
1581943800000|2020-02-17 12:50:00|13014.1|13013.2|13015.3|13013.6|13015.3|13014.4|13012.4|13011.5|475
1581944100000|2020-02-17 12:55:00|13015.2|13013.5|13014.5|13013.6|13017.9|13017|13013.7|13012.5|528
1581944400000|2020-02-17 13:00:00|13014.2|13013.3|13015.5|13014.6|13017.7|13016.8|13013.7|13012.8|738
1581944700000|2020-02-17 13:05:00|13015.6|13014.7|13016|13015.1|13017.5|13016.6|13014|13013.1|568
1581945000000|2020-02-17 13:10:00|13015.9|13015|13017.9|13017|13018.4|13017.5|13015.9|13015|486
1581945300000|2020-02-17 13:15:00|13017.7|13016.8|13017.1|13016.2|13018.1|13017.2|13015.9|13015|317
1581945600000|2020-02-17 13:20:00|13017|13016.1|13018.9|13018|13019|13018.1|13016.9|13016|339
1581945900000|2020-02-17 13:25:00|13019|13018.1|13017.6|13016.7|13019.9|13019|13016.8|13015.6|334
1581946200000|2020-02-17 13:30:00|13017.5|13016.6|13017.1|13016.2|13018.1|13017.2|13016|13015|411
1581946500000|2020-02-17 13:35:00|13017|13016.1|13017.1|13016.2|13018.4|13017.5|13017|13016.1|262
1581946800000|2020-02-17 13:40:00|13017.2|13016.3|13015.4|13014.5|13017.2|13016.3|13013|13012.1|585
1581947100000|2020-02-17 13:45:00|13015.3|13014.4|13017.2|13016.3|13018.8|13017.9|13014.7|13013.8|381
1581947400000|2020-02-17 13:50:00|13017.3|13016.4|13017.9|13017|13019.3|13018.4|13016.7|13015.5|376
1581947700000|2020-02-17 13:55:00|13018|13017.1|13016.1|13015.2|13018.9|13018|13015.6|13014.7|611
1581948000000|2020-02-17 14:00:00|13016.2|13015.3|13013.9|13013|13016.8|13015.7|13013.5|13012.6|590
1581948300000|2020-02-17 14:05:00|13014|13013.1|13012.9|13012|13015.1|13014.2|13012|13011.1|557
1581948600000|2020-02-17 14:10:00|13013.1|13012.2|13011.3|13010.4|13013.2|13012.3|13011.1|13009.9|472
1581948900000|2020-02-17 14:15:00|13011.4|13010.5|13009.1|13008.2|13011.6|13010.7|13008.3|13007.4|604
1581949200000|2020-02-17 14:20:00|13009|13008.1|13010.3|13009.4|13011.9|13011|13008.7|13007.8|518
1581949500000|2020-02-17 14:25:00|13010.2|13009.3|13009|13008.1|13011.4|13010.5|13008.2|13007.3|347
1581949800000|2020-02-17 14:30:00|13009.1|13008.2|13008.2|13007.3|13009.9|13009|13008.1|13007.2|355
1581950100000|2020-02-17 14:35:00|13008.1|13007.2|13005.1|13004.2|13008.5|13007.6|13003.5|13002.6|616
1581950400000|2020-02-17 14:40:00|13005.2|13004.3|13006|13005.1|13006.6|13005.3|13003.9|13002.7|400
1581950700000|2020-02-17 14:45:00|13005.9|13005|13007.5|13006.6|13008.5|13007.6|13005.9|13004.8|438
1581951000000|2020-02-17 14:50:00|13007.8|13006.1|13006.5|13005.6|13009.4|13008.5|13006.4|13005.5|418
1581951300000|2020-02-17 14:55:00|13006.4|13005.5|13007.9|13007|13008.8|13007.8|13004.8|13003.9|418
1581951600000|2020-02-17 15:00:00|13008|13007.1|13012.9|13012|13015.7|13014.3|13007.4|13006.5|515
1581951900000|2020-02-17 15:05:00|13012.8|13011.9|13010.2|13009.3|13013|13011.9|13008.9|13008|409
1581952200000|2020-02-17 15:10:00|13010.7|13009|13012|13011.1|13013.9|13013|13010.7|13009|377
1581952500000|2020-02-17 15:15:00|13012.1|13011.2|13012.6|13011.7|13012.8|13011.9|13010|13008.7|287
1581952800000|2020-02-17 15:20:00|13012.7|13011.8|13009.3|13008.4|13012.8|13011.9|13008.8|13007.6|401
1581953100000|2020-02-17 15:25:00|13009.2|13008.3|13011|13010.1|13013|13012.1|13009.1|13008.2|259
1581953400000|2020-02-17 15:30:00|13010.9|13010|13011.9|13011|13012.4|13011.5|13008.7|13007.8|357
1581953700000|2020-02-17 15:35:00|13012|13011.1|13011.2|13010.3|13012.3|13011.4|13009.5|13008.4|368
1581954000000|2020-02-17 15:40:00|13011.3|13010.4|13009.1|13008.2|13012.3|13011.4|13008.7|13007.8|427
1581954300000|2020-02-17 15:45:00|13009.2|13008.3|13007.1|13006.2|13009.4|13008.3|13006.5|13005.6|390
1581954600000|2020-02-17 15:50:00|13007|13006.1|13007.9|13007|13010.7|13009.8|13006.8|13005.9|532
1581954900000|2020-02-17 15:55:00|13008|13007.1|13007|13006.1|13013.2|13012.3|13006.8|13005.9|1099
1581955200000|2020-02-17 16:00:00|13007.1|13006.2|13009.2|13008.3|13009.5|13008.6|13002.9|13002|784
1581955500000|2020-02-17 16:05:00|13009.3|13008.4|13011.2|13010.3|13012.3|13011.2|13008.6|13007.7|433
1581955800000|2020-02-17 16:10:00|13011.3|13010.4|13014.3|13013.4|13015.2|13014.3|13011.3|13010.4|461
1581956100000|2020-02-17 16:15:00|13014.4|13013.5|13015.1|13014.2|13015.2|13014.3|13012.7|13011.6|426
1581956400000|2020-02-17 16:20:00|13015.2|13014.3|13012.9|13012|13015.2|13014.3|13010.7|13009.6|264
1581956700000|2020-02-17 16:25:00|13012.8|13011.9|13014.4|13012.7|13015.8|13014.5|13012.8|13011.5|210
1581957000000|2020-02-17 16:30:00|13014|13013.1|13013.9|13013|13014.5|13013.6|13012.3|13011.1|204
1581957300000|2020-02-17 16:35:00|13014|13013.1|13011.1|13010.2|13014|13013.1|13010.9|13010|258
1581957600000|2020-02-17 16:40:00|13011.2|13010.3|13012.4|13010.7|13012.8|13011.9|13011.1|13010.2|268
1581957900000|2020-02-17 16:45:00|13011.9|13011|13014.2|13013.3|13015.2|13013.8|13011.9|13010.5|272
1581958200000|2020-02-17 16:50:00|13014.1|13013.2|13013.9|13013|13015.6|13014.3|13012.4|13011.5|260
1581958500000|2020-02-17 16:55:00|13013.8|13012.9|13010.8|13009.9|13013.9|13013|13009.8|13008.9|303
1581958800000|2020-02-17 17:00:00|13010.9|13010|13012.1|13011.2|13012.5|13011.2|13010.5|13009.3|308
1581959100000|2020-02-17 17:05:00|13012|13011.1|13013.9|13013|13014.6|13013.2|13011.8|13010.5|350
1581959400000|2020-02-17 17:10:00|13014|13013.1|13012.5|13010.8|13014|13013.1|13011.9|13010.5|299
1581959700000|2020-02-17 17:15:00|13012.4|13010.7|13013.6|13011.9|13014.7|13013.3|13011.5|13010.3|216
1581960000000|2020-02-17 17:20:00|13013.7|13012|13010.3|13009.4|13013.8|13012.2|13009.9|13008.8|263
1581960300000|2020-02-17 17:25:00|13010.6|13008.9|13013.5|13011.8|13013.5|13011.8|13009.5|13008.2|511
1581960600000|2020-02-17 17:30:00|13013.2|13012.3|13013.3|13012.4|13014.9|13013.8|13012|13010.7|346
1581960900000|2020-02-17 17:35:00|13013.7|13012|13012.2|13011.3|13014.4|13012.9|13012|13010.6|238
1581961200000|2020-02-17 17:40:00|13012.1|13011.2|13010.4|13008.7|13012.2|13011.3|13009.7|13008.4|292
1581961500000|2020-02-17 17:45:00|13010|13009.1|13009.7|13008|13010.6|13009.2|13009.2|13007.9|234
1581961800000|2020-02-17 17:50:00|13009.6|13007.9|13010.1|13009.2|13011.2|13009.5|13009.6|13007.9|209
1581962100000|2020-02-17 17:55:00|13010|13009.1|13012.1|13011.2|13012.7|13011.3|13009.7|13008.5|347
1581962400000|2020-02-17 18:00:00|13012.2|13011.3|13014.5|13009.9|13016.7|13014.3|13011.1|13009.4|1389
1581962700000|2020-02-17 18:05:00|13014.6|13010.1|13013.1|13010.8|13015.4|13011.7|13013|13009.7|887
1581963000000|2020-02-17 18:10:00|13013|13010.9|13013.1|13010.8|13014.4|13012|13012.8|13010.6|787
1581963300000|2020-02-17 18:15:00|13013|13010.9|13013.6|13011.7|13014.4|13012.1|13012.6|13010.4|686
1581963600000|2020-02-17 18:20:00|13013.4|13011.3|13011.9|13009.1|13014.2|13011.8|13011.6|13008.9|1035
1581963900000|2020-02-17 18:25:00|13012|13009.5|13009|13005.6|13014.8|13010.7|13007.5|13003.8|1231
1581964200000|2020-02-17 18:30:00|13009.1|13005.7|13009.1|13007.2|13012.3|13010.2|13007.2|13004.7|1305
1581964500000|2020-02-17 18:35:00|13009.2|13007.1|13010.1|13008.2|13012.4|13010.1|13008.8|13006.1|827
1581964800000|2020-02-17 18:40:00|13010.2|13008.1|13009.3|13007.6|13011.5|13009.4|13009.1|13006.7|498
1581965100000|2020-02-17 18:45:00|13009.2|13007.1|13010.1|13007.4|13010.6|13007.9|13009|13006.2|619
1581965400000|2020-02-17 18:50:00|13009.9|13007.5|13004.8|13002.8|13012.6|13007.7|13004.6|13002.1|1292
1581965700000|2020-02-17 18:55:00|13004.9|13002.6|13004.7|13003.8|13006.8|13005.9|13002.8|13001.9|620
1581966000000|2020-02-17 19:00:00|13004.8|13003.9|13004|13003.1|13006.4|13004.7|13003.8|13002.4|594
1581966300000|2020-02-17 19:05:00|13004.2|13003.3|13002.9|13002|13005.4|13004.5|13001.8|13000.9|756
1581966600000|2020-02-17 19:10:00|13003|13002.1|13003.5|13002.6|13005.8|13004.5|13002.8|13001.8|788
1581966900000|2020-02-17 19:15:00|13003.4|13002.5|13003.5|13002.6|13004.7|13003.8|13003.1|13001.3|488
1581967200000|2020-02-17 19:20:00|13003.3|13002.4|13003.5|13002.6|13004.4|13003.5|13002.8|13001.8|489
1581967500000|2020-02-17 19:25:00|13003.6|13002.7|13001.8|13000.9|13004.6|13003.4|13001.2|13000.3|384
1581967800000|2020-02-17 19:30:00|13001.7|13000.8|13003.2|13002.3|13005.2|13003.6|13001.7|13000.8|618
1581968100000|2020-02-17 19:35:00|13003.1|13002.2|13001.5|13000.6|13003.8|13002.8|13000.8|12999.3|690
1581968400000|2020-02-17 19:40:00|13001.6|13000.7|13000|12999.1|13002|13001.1|12999.3|12998.4|537
1581968700000|2020-02-17 19:45:00|12999.9|12999|12999.7|12998.8|13000.4|12999.5|12998.8|12997.5|334
1581969000000|2020-02-17 19:50:00|12999.8|12998.9|12999.7|12998.8|13000.7|12999.8|12999.6|12998.7|236
1581969300000|2020-02-17 19:55:00|12999.8|12998.9|13001.6|13000.7|13003.6|13002.1|12999.5|12998.3|352
1581969600000|2020-02-17 20:00:00|13001.7|13000.8|13001.6|13000.7|13004.3|13003.3|13001.3|12999.5|980
1581969900000|2020-02-17 20:05:00|13001.8|13000.9|13001.3|13000.4|13002.4|13001.5|13000.7|12999.5|336
1581970200000|2020-02-17 20:10:00|13001.4|13000.5|13000.6|12999.7|13002.1|13001.1|13000|12998.6|414
1581970500000|2020-02-17 20:15:00|13000.5|12999.6|13001.7|13000.8|13002.7|13001.8|13000.3|12998.7|301
1581970800000|2020-02-17 20:20:00|13001.5|13000.6|13001.8|13000.9|13002.9|13002|12999.4|12998.5|466
1581971100000|2020-02-17 20:25:00|13002|13001.1|13001.1|13000.2|13002.7|13001.8|12999.6|12998.5|635
1581971400000|2020-02-17 20:30:00|13001|13000.1|13001.9|13001|13002.5|13001.3|13000.1|12998.9|328
1581971700000|2020-02-17 20:35:00|13001.8|13000.9|13000.9|13000|13003.6|13002.3|13000.5|12998.6|475
1581972000000|2020-02-17 20:40:00|13000.8|12999.9|13000.4|12999.5|13002.4|13000.9|13000.4|12998.9|305
1581972300000|2020-02-17 20:45:00|13001|13000.1|13001.6|13000.7|13003.6|13002.2|13000.4|12999.1|347
1581972600000|2020-02-17 20:50:00|13001.5|13000.6|13002.6|13001.7|13003.7|13002.3|13001.2|12999.8|336
1581972900000|2020-02-17 20:55:00|13002.5|13001.6|13003.5|13001.8|13004.6|13003.4|13001.7|13000|921
1581973200000|2020-02-17 21:00:00|13003.8|13001.5|13003.5|13001.2|13004.6|13002.2|13002.5|13000.5|450
1581973500000|2020-02-17 21:05:00|13003.7|13001.6|13003.1|13001.4|13004.1|13003|13002.4|12999|455
1581973800000|2020-02-17 21:10:00|13003|13001.3|13003.1|13002.2|13004.3|13002.7|13002.5|13000.7|549
1581974100000|2020-02-17 21:15:00|13003.2|13002.3|13003.7|13002.8|13004.8|13003.4|13002.6|13001.2|760
1581974400000|2020-02-17 21:20:00|13003.9|13003|13003.7|13002.8|13005.2|13003.3|13002.8|13001|522
1581974700000|2020-02-17 21:25:00|13003.6|13002.7|13004.4|13003.5|13005.2|13003.6|13002.6|13000.8|625
1581975000000|2020-02-17 21:30:00|13004.6|13003.7|13003.6|13002.7|13004.6|13003.7|13003.4|13002.5|203
1581975300000|2020-02-17 21:35:00|13003.5|13002.6|13004.2|13002.2|13004.6|13003.6|13003|13001.2|408
1581975600000|2020-02-17 21:40:00|13004.1|13001.9|13004.1|13002.4|13004.8|13003|13004|13001.6|293
1581975900000|2020-02-17 21:45:00|13004|13002.3|13004.9|13002.5|13005.3|13003.2|13003.9|13001.8|409
1581976200000|2020-02-17 21:50:00|13005|13002.7|13004.4|13001.9|13005.6|13003|13002.2|13000.1|467
1581976500000|2020-02-17 21:55:00|13004.6|13001.6|13005.1|13003.3|13007.3|13003.5|13002.7|12999.9|536
1581976800000|2020-02-17 22:00:00|13007.8|13002.4|13009|13005.7|13009.9|13005.7|13006.7|13002.4|11
1581977100000|2020-02-17 22:05:00|13013.5|13003.7|13009.5|13003.4|13013.5|13005.8|13009.2|13001.4|286
1581977400000|2020-02-17 22:10:00|13009.6|13003.2|13011.9|13004.4|13012.6|13005.6|13008|13001.8|250
1581977700000|2020-02-17 22:15:00|13011.8|13004.5|13004.8|13001|13011.8|13006.5|13003.6|13000.1|379
1581978000000|2020-02-17 22:20:00|13005|13001.4|13005.5|13001.7|13010.4|13004.9|13003.1|12998.7|479
1581978300000|2020-02-17 22:25:00|13005.2|13001.9|13005.3|13002.6|13006.2|13003.4|13004.5|12999.8|324
1581978600000|2020-02-17 22:30:00|13005.2|13002.2|13005.1|13002.3|13005.8|13003|13004.3|13000.9|320
1581978900000|2020-02-17 22:35:00|13005.2|13002.4|13005.1|13002.4|13005.8|13002.8|13004.8|13001.5|447
1581979200000|2020-02-17 22:40:00|13005.6|13002.1|13005.2|13001.8|13006.3|13003.3|13004.4|13001.7|314
1581979500000|2020-02-17 22:45:00|13005.3|13002.9|13005.6|13001.5|13006.3|13002.9|13004.4|13001|272
1581979800000|2020-02-17 22:50:00|13005.5|13001.6|13005.2|13001.9|13006.2|13002.1|13004.7|13000.9|256
1581980100000|2020-02-17 22:55:00|13005.3|13002|13005.9|13002.7|13006.5|13003|13005|13001.5|631
1581980400000|2020-02-17 23:00:00|13005.8|13002.8|13005.7|13004|13008.5|13005.4|13004.2|13002.3|580
1581980700000|2020-02-17 23:05:00|13005.8|13004.1|13004.3|13002.4|13006.1|13004.3|13003.9|13001.9|231
1581981000000|2020-02-17 23:10:00|13004.4|13002.5|13005.5|13003.6|13006.5|13004.7|13004.1|13002.3|204
1581981300000|2020-02-17 23:15:00|13005.7|13003.4|13005.2|13003.5|13005.7|13003.9|13004.8|13002.8|263
1581981600000|2020-02-17 23:20:00|13005.1|13003.4|13006.5|13004.8|13006.9|13005.4|13004.8|13003.1|270
1581981900000|2020-02-17 23:25:00|13006.4|13004.7|13004.8|13003.1|13006.6|13004.9|13004.5|13002.8|202
1581982200000|2020-02-17 23:30:00|13005|13003.3|13005.2|13003.5|13005.5|13004.2|13004.4|13002.9|113
1581982500000|2020-02-17 23:35:00|13005.1|13003.4|13005.9|13004.2|13005.9|13004.4|13004.6|13002.9|240
1581982800000|2020-02-17 23:40:00|13005.8|13004.1|13006.5|13004.8|13006.7|13005|13005.5|13004|195
1581983100000|2020-02-17 23:45:00|13006.3|13004.6|13007.8|13006.1|13007.8|13006.3|13006|13004.5|136
1581983400000|2020-02-17 23:50:00|13007.9|13006.2|13006.9|13005.2|13007.9|13006.5|13006.8|13005.1|109
1581983700000|2020-02-17 23:55:00|13007|13005.3|13006.7|13005|13007.1|13005.4|13006.6|13004.9|104
1581984000000|2020-02-18 00:00:00|13006.3|13004.5|13005.9|13004.2|13006.8|13005.4|13004.5|13003|308
1581984300000|2020-02-18 00:05:00|13005.6|13004.7|13005|13003.3|13006.8|13005.5|13004.5|13003.2|226
1581984600000|2020-02-18 00:10:00|13004.9|13003.2|13003.8|13002.1|13005.8|13004.4|13003.1|13001.4|345
1581984900000|2020-02-18 00:15:00|13003.9|13002.2|13000|12998.3|13005|13003.6|12999|12997.3|302
1581985200000|2020-02-18 00:20:00|12999.9|12998.2|12995.3|12993.6|13000|12998.3|12994.3|12992.9|368
1581985500000|2020-02-18 00:25:00|12995.4|12993.7|13000.1|12998.4|13000.2|12998.8|12995.3|12993.6|271
1581985800000|2020-02-18 00:30:00|13000|12998.3|12999.3|12997.6|13000|12998.3|12996.9|12995.5|428
1581986100000|2020-02-18 00:35:00|12999.4|12997.7|13000.9|12999.2|13001|12999.4|12998.6|12997.3|262
1581986400000|2020-02-18 00:40:00|13000.8|12999.1|12999.5|12997.8|13002.1|13000.6|12999.1|12997.4|317
1581986700000|2020-02-18 00:45:00|12999.6|12997.9|13000|12998.3|13000.3|12998.9|12999.2|12997.5|182
1581987000000|2020-02-18 00:50:00|12999.4|12998.5|13000.2|12998.5|13001.1|12999.7|12997.3|12996|316
1581987300000|2020-02-18 00:55:00|13000.3|12998.6|12996.7|12995|13000.7|12999|12996.6|12994.9|467
1581987600000|2020-02-18 01:00:00|12996.6|12994.9|12999|12997.3|12999|12997.6|12996.4|12994.7|514
1581987900000|2020-02-18 01:05:00|12998.9|12997.2|12997.1|12995.4|12998.9|12997.2|12995.9|12994.2|319
1581988200000|2020-02-18 01:10:00|12997.2|12995.5|12997.8|12996.9|12998.2|12996.9|12996|12994.8|332
1581988500000|2020-02-18 01:15:00|12997.7|12996.8|12997|12995.3|13000.1|12998.8|12996.6|12995.2|459
1581988800000|2020-02-18 01:20:00|12996.9|12995.2|12995.9|12994.2|12997.3|12995.8|12995.3|12993.9|270
1581989100000|2020-02-18 01:25:00|12996|12994.3|12996.9|12995.2|12997.5|12996|12995.4|12994.1|254
1581989400000|2020-02-18 01:30:00|12997|12995.3|12996.4|12994.7|12998|12996.7|12995.5|12994.2|413
1581989700000|2020-02-18 01:35:00|12996.3|12994.6|12996|12994.3|12998.1|12996.6|12995.5|12994.2|338
1581990000000|2020-02-18 01:40:00|12995.9|12994.2|12994.9|12993.2|12996.5|12995.1|12992.7|12991|418
1581990300000|2020-02-18 01:45:00|12994.4|12993.5|12996.7|12995.8|12997.2|12996|12994.4|12992.8|416
1581990600000|2020-02-18 01:50:00|12996.8|12995.9|12998.5|12996.8|12998.9|12997.6|12996.5|12995.1|277
1581990900000|2020-02-18 01:55:00|12998.4|12996.7|12999|12997.3|13000|12998.3|12998|12996.5|185
1581991200000|2020-02-18 02:00:00|12998.9|12997.2|12996|12994.3|12999|12997.3|12995.3|12994|252
1581991500000|2020-02-18 02:05:00|12996.1|12994.4|12998|12996.3|12998.1|12996.8|12995.5|12994|262
1581991800000|2020-02-18 02:10:00|12997.8|12996.9|12997.4|12995.7|12998.7|12997.5|12996.9|12995.5|278
1581992100000|2020-02-18 02:15:00|12997.5|12995.8|12996.9|12995.2|12997.8|12996.3|12996.1|12994.6|142
1581992400000|2020-02-18 02:20:00|12996.8|12995.9|12994.1|12992.4|12997.4|12996.1|12993.4|12992.1|294
1581992700000|2020-02-18 02:25:00|12994.3|12992.6|12996.6|12994.9|12996.6|12995.2|12993.8|12992.5|216
1581993000000|2020-02-18 02:30:00|12995.9|12995|12997.3|12995.6|12997.5|12996.4|12995.4|12994.1|176
1581993300000|2020-02-18 02:35:00|12997.2|12995.5|12998.7|12997.8|12999.3|12997.9|12995.8|12994.8|367
1581993600000|2020-02-18 02:40:00|12998.6|12997.7|13000|12998.3|13000.5|12999.3|12996.3|12995|271
1581993900000|2020-02-18 02:45:00|13000.1|12998.4|12999.3|12997.6|13000.7|12999.5|12998.6|12997.6|257
1581994200000|2020-02-18 02:50:00|12999.4|12997.7|12999.8|12998.1|12999.9|12998.4|12998.4|12997.1|222
1581994500000|2020-02-18 02:55:00|12999.7|12998|12999.8|12998.1|13001|12999.6|12999.4|12998|298
1581994800000|2020-02-18 03:00:00|12999.7|12998|12998.3|12997.4|12999.8|12998.5|12998|12996.3|326
1581995100000|2020-02-18 03:05:00|12998.4|12997.5|13000.8|12999.9|13000.9|13000|12998|12996.7|354
1581995400000|2020-02-18 03:10:00|13000.7|12999.8|12999.8|12998.9|13001.1|12999.9|12999.7|12998.3|227
1581995700000|2020-02-18 03:15:00|12999.7|12998.8|13002|13000.3|13002.3|13001.2|12999.7|12998.8|167
1581996000000|2020-02-18 03:20:00|13001.9|13000.2|13002.9|13002|13003.4|13002|13001.2|12999.9|179
1581996300000|2020-02-18 03:25:00|13002.8|13001.9|13001.7|13000.8|13003.2|13002|13001.5|13000.4|120
1581996600000|2020-02-18 03:30:00|13001.6|13000.7|13003|13001.3|13003.2|13001.8|13001.6|13000.3|137
1581996900000|2020-02-18 03:35:00|13002.9|13001.2|13003.1|13001.4|13003.2|13002|13002|13000.6|83
1581997200000|2020-02-18 03:40:00|13003|13001.3|13002.7|13001.8|13003.2|13002|13002.7|13001.3|75
1581997500000|2020-02-18 03:45:00|13002.8|13001.9|13002.9|13002|13003.2|13002|13001.7|13000.3|146
1581997800000|2020-02-18 03:50:00|13002.8|13001.9|13004.7|13003.8|13007|13005.3|13002.8|13001.9|173
1581998100000|2020-02-18 03:55:00|13004.8|13003.9|13003.6|13002.7|13005.2|13003.9|13003.3|13002.1|164
1581998400000|2020-02-18 04:00:00|13003.5|13002.6|13004.7|13003.8|13005.8|13004.3|13002.8|13001.4|256
1581998700000|2020-02-18 04:05:00|13004.6|13003.7|13004.6|13003.7|13005.1|13003.8|13003.7|13002.4|66
1581999000000|2020-02-18 04:10:00|13004.5|13003.6|13003.8|13002.9|13005.2|13003.9|13003.7|13002.4|118
1581999300000|2020-02-18 04:15:00|13003.7|13002.8|13003.7|13002.8|13004.6|13003.3|13003.6|13002.3|113
1581999600000|2020-02-18 04:20:00|13003.8|13002.9|13002.3|13000.6|13004.5|13003.1|13001.8|13000.4|176
1581999900000|2020-02-18 04:25:00|13002.2|13000.5|13001.7|13000.8|13002.3|13001|13000.4|12999.1|120
1582000200000|2020-02-18 04:30:00|13002.1|13000.4|13000.7|12999.8|13002.6|13001.4|13000.6|12999.3|176
1582000500000|2020-02-18 04:35:00|13000.8|12999.9|13000.8|12999.1|13001.3|12999.9|13000.1|12998.5|173
1582000800000|2020-02-18 04:40:00|13000.7|12999|12999.3|12997.6|13000.8|12999.5|12999.3|12997.6|279
1582001100000|2020-02-18 04:45:00|12999.2|12997.5|12998.9|12998|12999.6|12998.3|12998.5|12997.2|182
1582001400000|2020-02-18 04:50:00|12999|12998.1|12998.5|12996.8|13000|12998.7|12997.7|12996.5|177
1582001700000|2020-02-18 04:55:00|12998.6|12996.9|12996.3|12994.6|12998.7|12997.3|12995.9|12994.6|242
1582002000000|2020-02-18 05:00:00|12996.1|12995.2|12997.1|12996.2|12997.9|12996.7|12995.8|12994.7|235
1582002300000|2020-02-18 05:05:00|12997.2|12996.3|12997.2|12996.3|12997.8|12996.5|12996.6|12995.3|162
1582002600000|2020-02-18 05:10:00|12997.1|12996.2|13000.2|12998.5|13001.3|12999.9|12997|12996.1|372
1582002900000|2020-02-18 05:15:00|13000.3|12998.6|12995.3|12994.4|13000.4|12999.2|12995.2|12994.1|345
1582003200000|2020-02-18 05:20:00|12995.5|12994.6|12995.4|12994.5|12995.9|12995|12995|12993.8|165
1582003500000|2020-02-18 05:25:00|12995.5|12994.6|12997.8|12996.1|12997.9|12996.6|12995.4|12994.5|169
1582003800000|2020-02-18 05:30:00|12997.4|12996.5|12995.6|12994.7|12998.1|12996.8|12995.6|12994.7|138
1582004100000|2020-02-18 05:35:00|12995.7|12994.8|12995.3|12994.4|12996.7|12995.6|12994.7|12993.8|177
1582004400000|2020-02-18 05:40:00|12995.2|12994.3|12996.8|12995.9|12997.5|12996.3|12995.2|12994.3|140
1582004700000|2020-02-18 05:45:00|12996.9|12996|12995.6|12994.7|12997.4|12996.1|12995.5|12994.4|130
1582005000000|2020-02-18 05:50:00|12995.7|12994.8|12996.2|12994.5|12996.3|12995.2|12995.3|12994.1|117
1582005300000|2020-02-18 05:55:00|12996.1|12994.4|12996.4|12995.5|12997.1|12995.8|12995.7|12994.4|248
1582005600000|2020-02-18 06:00:00|12996.5|12995.6|12998.5|12996.8|12999.2|12997.9|12996.5|12995.6|207
1582005900000|2020-02-18 06:05:00|12998.4|12996.7|13003.1|13001.4|13003.2|13001.8|12996.9|12995.6|369
1582006200000|2020-02-18 06:10:00|13003|13001.3|13000.9|12999.2|13004.2|13003|13000.4|12999|340
1582006500000|2020-02-18 06:15:00|13001|12999.3|13001.1|13000.2|13001.9|13000.6|12998|12996.7|292
1582006800000|2020-02-18 06:20:00|13001.2|13000.3|12998|12997.1|13002.3|13001|12998|12996.7|297
1582007100000|2020-02-18 06:25:00|12997.8|12996.9|12998.2|12997.3|12998.8|12997.5|12997.4|12996.3|192
1582007400000|2020-02-18 06:30:00|12998.1|12997.2|12997.8|12996.1|12999.4|12998.2|12997.3|12996|269
1582007700000|2020-02-18 06:35:00|12997.9|12996.2|12996|12994.3|12998|12996.7|12994.6|12993.7|249
1582008000000|2020-02-18 06:40:00|12995.9|12994.2|12992.9|12991.2|12996|12994.6|12992.3|12990.6|263
1582008300000|2020-02-18 06:45:00|12992.8|12991.1|12990|12988.3|12992.9|12991.9|12988.4|12987.3|255
1582008600000|2020-02-18 06:50:00|12989.7|12988.8|12989.9|12988.2|12991.1|12989.7|12988.8|12987.7|274
1582008900000|2020-02-18 06:55:00|12989.4|12988.5|12987.5|12985.8|12989.9|12988.9|12986.3|12985|375
1582009200000|2020-02-18 07:00:00|12987.6|12985.9|12991.9|12991|12992.3|12991.3|12986.8|12985.2|605
1582009500000|2020-02-18 07:05:00|12991.8|12990.9|12994.7|12993.8|12996.1|12995.2|12991.8|12990.9|499
1582009800000|2020-02-18 07:10:00|12994.8|12993.9|12996.8|12995.9|12998.3|12997.1|12994.1|12993.1|424
1582010100000|2020-02-18 07:15:00|12996.7|12995.8|13001.3|12999.6|13001.3|12999.8|12992|12990.4|664
1582010400000|2020-02-18 07:20:00|13001|13000.1|12998.5|12997.6|13002.8|13001.5|12996.6|12995.5|666
1582010700000|2020-02-18 07:25:00|12998.4|12997.5|12998.5|12997.6|12999.6|12998.3|12993.8|12992.5|707
1582011000000|2020-02-18 07:30:00|12998.4|12997.5|12999.2|12998.3|13002.8|13001.9|12997.7|12996.5|928
1582011300000|2020-02-18 07:35:00|12999.1|12998.2|13000.1|12999.2|13001.6|13000.7|12996.3|12995.1|687
1582011600000|2020-02-18 07:40:00|13000|12999.1|12998.5|12997.6|13000.2|12999.3|12996.5|12995.4|553
1582011900000|2020-02-18 07:45:00|12998.4|12997.5|12995.1|12994.2|12999.2|12998.3|12993.1|12991.9|773
1582012200000|2020-02-18 07:50:00|12995|12994.1|12998.6|12997.7|13000.4|12999.5|12994.1|12993.2|580
1582012500000|2020-02-18 07:55:00|12998.5|12997.6|12998.8|12997.9|13000.4|12999.5|12995.3|12994.4|632
1582012800000|2020-02-18 08:00:00|12998.7|12997.8|12994.5|12993.6|12999.1|12998.2|12993.7|12992.8|861
1582013100000|2020-02-18 08:05:00|12994.4|12993.5|12989.5|12988.6|12994.8|12993.9|12986.2|12985.3|983
1582013400000|2020-02-18 08:10:00|12989.6|12988.7|12976.1|12974.4|12993.4|12992.5|12971.9|12970.2|1664
1582013700000|2020-02-18 08:15:00|12976.2|12974.5|12979|12978.1|12979.7|12978.8|12972.7|12971.8|1097
1582014000000|2020-02-18 08:20:00|12978.9|12978|12986.7|12985.8|12989.2|12988.3|12977.6|12976.7|972
1582014300000|2020-02-18 08:25:00|12986.6|12985.7|12983.4|12982.5|12986.8|12985.9|12981.3|12980.2|819
1582014600000|2020-02-18 08:30:00|12983.5|12982.6|12979.8|12978.1|12984.3|12983.4|12978.1|12977|880
1582014900000|2020-02-18 08:35:00|12979.6|12978.7|12978.4|12977.5|12981|12980.1|12977.2|12976.3|817
1582015200000|2020-02-18 08:40:00|12978.5|12977.6|12977.4|12976.5|12979.3|12978.4|12976.7|12975.7|612
1582015500000|2020-02-18 08:45:00|12977.7|12976|12974.9|12974|12978|12976.8|12971.3|12970.4|839
1582015800000|2020-02-18 08:50:00|12975.5|12974.6|12979.2|12978.3|12981.8|12980.8|12972.6|12971.3|961
1582016100000|2020-02-18 08:55:00|12979.1|12978.2|12978.6|12977.7|12982.6|12981.4|12976.3|12975.3|628
1582016400000|2020-02-18 09:00:00|12978.7|12977.8|12984.8|12983.9|12985|12983.9|12976.7|12975.4|842
1582016700000|2020-02-18 09:05:00|12984.7|12983.8|12994.8|12993.9|12998.9|12997.6|12984.6|12983.7|1386
1582017000000|2020-02-18 09:10:00|12994.9|12994|12992.7|12991.8|12996.4|12995.5|12990.6|12989.4|861
1582017300000|2020-02-18 09:15:00|12992.6|12991.7|12997.3|12996.4|13000.9|12999.6|12992.6|12991.7|1163
1582017600000|2020-02-18 09:20:00|12997.2|12996.3|13000.1|12999.2|13001.1|12999.8|12994.2|12993.3|961
1582017900000|2020-02-18 09:25:00|13000.2|12999.3|12999.7|12997.1|13004.3|13003.4|12998.9|12997.1|794
1582018200000|2020-02-18 09:30:00|12999.4|12997.6|12998.3|12997.4|13001.4|12998.5|12989.7|12988|1090
1582018500000|2020-02-18 09:35:00|12998.4|12997.5|13001.1|13000.2|13002.2|13001.1|12998|12997|723
1582018800000|2020-02-18 09:40:00|13001.2|13000.3|12993.9|12993|13002.3|13001.4|12993.9|12993|763
1582019100000|2020-02-18 09:45:00|12993.8|12992.9|12995.3|12994.4|12999.4|12997.9|12993.7|12992.8|561
1582019400000|2020-02-18 09:50:00|12995.4|12994.5|12992.6|12991.7|12998.2|12997.3|12986.7|12985.4|1203
1582019700000|2020-02-18 09:55:00|12992.4|12991.5|12996.7|12995.8|12997.1|12995.9|12991.5|12990.3|662
1582020000000|2020-02-18 10:00:00|12996.6|12995.7|12995.6|12994.7|12997.4|12996.1|12994.4|12992.9|930
1582020300000|2020-02-18 10:05:00|12995.5|12994.6|12999.6|12998.7|13000.1|12998.9|12995.3|12994.3|935
1582020600000|2020-02-18 10:10:00|12999.7|12998.8|12996.1|12994.4|13000.2|12999.1|12994.1|12992.8|619
1582020900000|2020-02-18 10:15:00|12996.6|12994.9|13016.8|13015.1|13017.7|13016.2|12995.2|12993.8|1058
1582021200000|2020-02-18 10:20:00|13016.9|13015.2|13024.6|13023.7|13028.2|13026.9|13016.9|13015.2|1489
1582021500000|2020-02-18 10:25:00|13025|13023.3|13030.8|13029.9|13035.3|13034.4|13022.4|13021.1|1607
1582021800000|2020-02-18 10:30:00|13030.9|13030|13034.2|13032.5|13037.6|13035.9|13029.8|13028.9|1410
1582022100000|2020-02-18 10:35:00|13034.1|13033.3|13033.9|13032.2|13039.2|13038.3|13032.8|13031.4|1317
1582022400000|2020-02-18 10:40:00|13033.6|13032.7|13034.5|13033.6|13036.9|13036|13031.5|13030.4|940
1582022700000|2020-02-18 10:45:00|13034.6|13033.7|13031.8|13030.9|13036.9|13035.7|13030.1|13028.8|800
1582023000000|2020-02-18 10:50:00|13031.7|13030.8|13035.8|13034.9|13037.4|13035.9|13028.9|13028|954
1582023300000|2020-02-18 10:55:00|13035.9|13035|13029.4|13028.5|13038.4|13037.4|13028.7|13027.8|1021
1582023600000|2020-02-18 11:00:00|13029.5|13028.6|13034.3|13033.4|13035.9|13034.6|13028.8|13027.9|908
1582023900000|2020-02-18 11:05:00|13034.4|13033.5|13038.4|13036.7|13038.9|13037.5|13032.5|13031.6|769
1582024200000|2020-02-18 11:10:00|13038.5|13036.8|13038.2|13037.3|13038.8|13037.5|13035.9|13034.8|656
1582024500000|2020-02-18 11:15:00|13038.3|13037.4|13039.4|13038.5|13040.7|13039.8|13036.5|13035.4|733
1582024800000|2020-02-18 11:20:00|13039.6|13038.7|13036.9|13036|13040.1|13039|13036.9|13036|638
1582025100000|2020-02-18 11:25:00|13036.8|13035.9|13040.1|13039.2|13040.6|13039.7|13036.8|13035.9|707
1582025400000|2020-02-18 11:30:00|13040.2|13039.3|13037.8|13036.9|13041.7|13040.8|13034.2|13033.3|574
1582025700000|2020-02-18 11:35:00|13037.7|13036.8|13039.4|13038.5|13041.6|13040.2|13037.4|13036.5|573
1582026000000|2020-02-18 11:40:00|13039.5|13038.6|13037.6|13036.7|13041.4|13040.5|13037.4|13036.2|614
1582026300000|2020-02-18 11:45:00|13037.7|13036.8|13039.3|13038.4|13041.3|13040.4|13036.6|13035.7|850
1582026600000|2020-02-18 11:50:00|13039.4|13038.5|13044.7|13043.8|13044.9|13043.9|13038.3|13036.9|736
1582026900000|2020-02-18 11:55:00|13044.6|13043.7|13041.3|13040.4|13049.8|13048.6|13039.7|13038.8|963
1582027200000|2020-02-18 12:00:00|13041.2|13040.3|13039.2|13038.3|13042.2|13041.3|13038.4|13037.5|677
1582027500000|2020-02-18 12:05:00|13039.3|13038.4|13039.3|13038.4|13040.6|13039.7|13037.2|13036.3|436
1582027800000|2020-02-18 12:10:00|13039.4|13038.5|13036.8|13035.9|13039.5|13038.6|13035.2|13034.3|706
1582028100000|2020-02-18 12:15:00|13036.7|13035.8|13035.2|13034.3|13038.7|13037.5|13035|13034.1|625
1582028400000|2020-02-18 12:20:00|13035.3|13034.4|13038.3|13036.6|13038.3|13037.1|13033.6|13032.7|599
1582028700000|2020-02-18 12:25:00|13038.2|13036.5|13037.8|13036.9|13040.6|13039.7|13034.7|13033.8|535
1582029000000|2020-02-18 12:30:00|13037.9|13037|13041.8|13040.9|13043.8|13042.9|13037.9|13036.7|768
1582029300000|2020-02-18 12:35:00|13041.7|13040.8|13036.9|13036|13041.9|13041|13034.5|13033.5|812
1582029600000|2020-02-18 12:40:00|13037|13036.1|13038.5|13037.6|13039.3|13038.4|13036.2|13035.3|614
1582029900000|2020-02-18 12:45:00|13038.6|13037.7|13038.5|13037.6|13040.4|13039.5|13036.8|13035.5|703
1582030200000|2020-02-18 12:50:00|13038.3|13037.4|13034.6|13033.7|13038.5|13037.6|13033.9|13033|637
1582030500000|2020-02-18 12:55:00|13034.7|13033.8|13032.7|13031.8|13034.7|13033.8|13032.4|13031.3|631
1582030800000|2020-02-18 13:00:00|13032.6|13031.7|13034|13033.1|13037.2|13036.3|13032.1|13031.2|621
1582031100000|2020-02-18 13:05:00|13034.1|13033.2|13033.4|13032.5|13034.9|13034|13032.4|13031.5|604
1582031400000|2020-02-18 13:10:00|13033.3|13032.4|13032.6|13031.7|13037.1|13036.2|13032.1|13031.2|735
1582031700000|2020-02-18 13:15:00|13032.5|13031.6|13027.2|13026.3|13033.1|13032.2|13026.3|13025.4|637
1582032000000|2020-02-18 13:20:00|13027.1|13026.2|13030.8|13029.9|13032.8|13031.9|13026|13025.1|803
1582032300000|2020-02-18 13:25:00|13030.9|13030|13035.1|13027.9|13035.8|13034.7|13030.8|13027.9|814
1582032600000|2020-02-18 13:30:00|13034.9|13028.9|13032.7|13031.8|13037.5|13036.4|13031.6|13028.9|1162
1582032900000|2020-02-18 13:35:00|13032.6|13031.7|13026.7|13025|13033.2|13031.9|13024.3|13023.4|1497
1582033200000|2020-02-18 13:40:00|13026.8|13025.1|13028.7|13027.8|13029.9|13029|13026|13024.9|978
1582033500000|2020-02-18 13:45:00|13028.6|13027.7|13022.2|13021.3|13029.9|13028.8|13020.8|13019.9|878
1582033800000|2020-02-18 13:50:00|13022.3|13021.4|13027.1|13026.2|13027.4|13026.5|13022.3|13021.4|821
1582034100000|2020-02-18 13:55:00|13026.8|13025.9|13026.7|13025.8|13029|13028.1|13025.5|13024.6|750
1582034400000|2020-02-18 14:00:00|13026.8|13025.9|13022.9|13022|13027.2|13026.3|13022.5|13021.6|619
1582034700000|2020-02-18 14:05:00|13022.8|13021.9|13019.4|13018.5|13024.5|13023.6|13018.4|13017.5|636
1582035000000|2020-02-18 14:10:00|13019.5|13018.6|13022.1|13021.2|13022.6|13021.7|13017.5|13016.6|752
1582035300000|2020-02-18 14:15:00|13022.2|13021.3|13019.9|13019|13023|13022.1|13017.3|13015.9|799
1582035600000|2020-02-18 14:20:00|13020|13019.1|13023.2|13022.3|13024.4|13023.3|13019|13018.1|854
1582035900000|2020-02-18 14:25:00|13023.1|13022.2|13030.1|13029.2|13030.4|13029.5|13022.4|13021.5|722
1582036200000|2020-02-18 14:30:00|13030|13029.1|13030.2|13029.3|13032.4|13031.5|13029.3|13028.4|836
1582036500000|2020-02-18 14:35:00|13030.3|13029.4|13024.5|13023.6|13031.7|13030.8|13023.6|13022.7|885
1582036800000|2020-02-18 14:40:00|13024.4|13023.5|13025|13023.3|13025.4|13024.5|13023|13022.1|803
1582037100000|2020-02-18 14:45:00|13025.1|13023.4|13023.1|13022.2|13025.8|13024.5|13021.1|13020.2|627
1582037400000|2020-02-18 14:50:00|13022.9|13022|13021.9|13021|13025.2|13024.3|13020|13019.1|703
1582037700000|2020-02-18 14:55:00|13021.8|13020.9|13026.9|13025.2|13027.3|13026.4|13020.6|13019.7|614
1582038000000|2020-02-18 15:00:00|13027|13025.3|13027.4|13026.5|13029.6|13028.7|13025.3|13024.2|827
1582038300000|2020-02-18 15:05:00|13027.5|13026.6|13031.8|13030.9|13033.2|13032.3|13027.5|13026.6|873
1582038600000|2020-02-18 15:10:00|13031.7|13030.8|13029.7|13028.8|13032.4|13031.5|13029.6|13028.7|649
1582038900000|2020-02-18 15:15:00|13029.5|13028.6|13028.2|13027.3|13030.4|13029.5|13026.6|13025.7|523
1582039200000|2020-02-18 15:20:00|13028.3|13027.4|13025.8|13024.9|13028.3|13027.4|13024.3|13023.4|612
1582039500000|2020-02-18 15:25:00|13025.6|13024.7|13019.9|13019|13026.5|13025.6|13019.5|13018.6|734
1582039800000|2020-02-18 15:30:00|13020|13019.1|13023.4|13022.5|13023.5|13022.6|13017.6|13016.7|720
1582040100000|2020-02-18 15:35:00|13023.5|13022.6|13024.3|13023.4|13024.7|13023.8|13021.4|13020.5|536
1582040400000|2020-02-18 15:40:00|13024.4|13023.5|13023.1|13022.2|13024.5|13023.6|13020.2|13019.3|542
1582040700000|2020-02-18 15:45:00|13023|13022.1|13027.9|13027|13028.4|13027.5|13021.3|13020.4|716
1582041000000|2020-02-18 15:50:00|13027.8|13026.9|13031.2|13030.3|13031.2|13030.3|13025|13024.1|691
1582041300000|2020-02-18 15:55:00|13031.3|13030.4|13036.5|13035.6|13042.5|13041.6|13031.1|13030.2|1636
1582041600000|2020-02-18 16:00:00|13036.6|13035.7|13033.3|13032.4|13038.1|13037.2|13032.8|13031.9|909
1582041900000|2020-02-18 16:05:00|13033.2|13032.3|13027.3|13026.4|13034.4|13033.5|13027.2|13026.3|669
1582042200000|2020-02-18 16:10:00|13027.4|13026.5|13023|13022.1|13028.4|13027.4|13022.8|13021.9|529
1582042500000|2020-02-18 16:15:00|13023.1|13022.2|13022.5|13021.6|13023.7|13022.8|13019.9|13019|754
1582042800000|2020-02-18 16:20:00|13022.6|13021.7|13028.4|13027.5|13028.8|13027.9|13021.8|13020.9|710
1582043100000|2020-02-18 16:25:00|13028.6|13027.7|13024.6|13023.7|13028.9|13028|13023.6|13022.7|610
1582043400000|2020-02-18 16:30:00|13024.5|13023.6|13021.6|13020.7|13024.5|13023.6|13021|13020.1|521
1582043700000|2020-02-18 16:35:00|13021.5|13020.6|13017.2|13016.3|13022.7|13021.8|13016.6|13015.7|658
1582044000000|2020-02-18 16:40:00|13017.1|13016.2|13016.2|13015.3|13017.9|13017|13015.5|13014.6|409
1582044300000|2020-02-18 16:45:00|13016.1|13015.2|13014.3|13013.4|13016.3|13015.4|13013.2|13012.3|482
1582044600000|2020-02-18 16:50:00|13014.2|13013.3|13016.6|13015.7|13018.9|13018|13014|13013.1|421
1582044900000|2020-02-18 16:55:00|13016.7|13015.8|13017.5|13016.6|13019.4|13018.5|13015.2|13014.3|577
1582045200000|2020-02-18 17:00:00|13017.4|13016.5|13009|13008.1|13017.5|13016.6|13008.6|13007.3|657
1582045500000|2020-02-18 17:05:00|13008.9|13008|13004.6|13003.7|13010.2|13009.3|13004.4|13003.5|630
1582045800000|2020-02-18 17:10:00|13004.7|13003.8|13005.6|13004.7|13006.7|13005.8|13004.2|13003.3|522
1582046100000|2020-02-18 17:15:00|13005.7|13004.8|13008.9|13008|13009.3|13008.4|13004.5|13003.6|479
1582046400000|2020-02-18 17:20:00|13009|13008.1|13010|13009.1|13010.3|13009.4|13007.5|13006.6|518
1582046700000|2020-02-18 17:25:00|13010.1|13009.2|13008.2|13007.3|13010.4|13009.5|13007.9|13007|552
1582047000000|2020-02-18 17:30:00|13008.1|13007.2|13005.8|13004.9|13008.1|13007.2|13003.7|13002.8|498
1582047300000|2020-02-18 17:35:00|13005.9|13005|13004.7|13003.8|13006.3|13005.4|13002.4|13001.5|581
1582047600000|2020-02-18 17:40:00|13004.6|13003.7|13004.2|13003.3|13004.9|13004|13003.1|13002.2|462
1582047900000|2020-02-18 17:45:00|13004.1|13003.2|13004.1|13003.2|13005.1|13004.2|13003.1|13002.2|488
1582048200000|2020-02-18 17:50:00|13004|13003.1|13001.9|13001|13004.6|13003.7|13001.4|13000.5|474
1582048500000|2020-02-18 17:55:00|13001.8|13000.9|13004.4|13003.5|13004.6|13003.7|13000.5|12999.6|480
1582048800000|2020-02-18 18:00:00|13004.5|13003.6|13002.2|13001.3|13004.8|13003.7|13001.8|13000.9|463
1582049100000|2020-02-18 18:05:00|13002.1|13001.2|13001.3|13000.4|13003.6|13002.7|13001.1|13000.2|408
1582049400000|2020-02-18 18:10:00|13001.2|13000.3|13002.4|13001.5|13004.2|13003.3|13001.1|13000.2|415
1582049700000|2020-02-18 18:15:00|13002.2|13001.3|13000.9|13000|13002.3|13001.4|13000.4|12999.5|433
1582050000000|2020-02-18 18:20:00|13001|13000.1|13002.5|13001.6|13003.6|13002.7|13000.7|12999.8|303
1582050300000|2020-02-18 18:25:00|13002.4|13001.5|13001.1|13000.2|13002.7|13001.8|13000.4|12999.5|342
1582050600000|2020-02-18 18:30:00|13001|13000.1|12999.6|12998.7|13001.1|13000.2|12999.5|12998.6|209
1582050900000|2020-02-18 18:35:00|12999.8|12998.9|12998.5|12997.6|13000.6|12999.7|12997.7|12996.8|264
1582051200000|2020-02-18 18:40:00|12998.6|12997.7|12999.9|12999|13000|12999.1|12998.1|12997.2|243
1582051500000|2020-02-18 18:45:00|12999.7|12998.8|12997.8|12996.9|12999.8|12998.9|12997.5|12996.6|229
1582051800000|2020-02-18 18:50:00|12997.9|12997|12997.2|12996.3|12998.3|12997.4|12996.2|12995.3|265
1582052100000|2020-02-18 18:55:00|12997.3|12996.4|12997.5|12996.6|12997.8|12996.9|12995.7|12994.8|310
1582052400000|2020-02-18 19:00:00|12997.4|12996.5|12997.6|12996.7|12999.4|12998.5|12996.4|12995.5|326
1582052700000|2020-02-18 19:05:00|12997.5|12996.6|12999.7|12998.8|13000.5|12999.6|12996.7|12995.8|298
1582053000000|2020-02-18 19:10:00|12999.8|12998.9|13000.5|12999.6|13000.8|12999.9|12999.2|12998.3|251
1582053300000|2020-02-18 19:15:00|13000.6|12999.7|12998.8|12997.9|13002.5|13001.6|12998.6|12997.7|342
1582053600000|2020-02-18 19:20:00|12998.9|12998|12999.3|12998.4|12999.5|12998.6|12997.6|12996.7|307
1582053900000|2020-02-18 19:25:00|12999.2|12998.3|13000.1|12999.2|13001.7|13000.8|12999.1|12998.2|334
1582054200000|2020-02-18 19:30:00|13000.2|12999.3|13000.1|12999.2|13000.7|12999.8|12999|12998.1|250
1582054500000|2020-02-18 19:35:00|13000.2|12999.3|12998.9|12998|13001.3|13000.4|12998.9|12998|318
1582054800000|2020-02-18 19:40:00|12999|12998.1|12997.9|12997|12999.7|12998.8|12997.3|12996.4|371
1582055100000|2020-02-18 19:45:00|12997.8|12996.9|12997.9|12997|12998.3|12997.3|12996.2|12995.3|312
1582055400000|2020-02-18 19:50:00|12998|12997.1|13000.6|12999.7|13000.8|12999.9|12997.9|12996.9|272
1582055700000|2020-02-18 19:55:00|13000.5|12999.6|12999.7|12998.8|13000.8|12999.9|12999.4|12998.5|278
1582056000000|2020-02-18 20:00:00|12999.8|12998.9|13000.5|12999.6|13000.7|12999.8|12998.4|12997.5|273
1582056300000|2020-02-18 20:05:00|13000.4|12999.5|12999.4|12998.5|13000.7|12999.8|12998.4|12997.5|226
1582056600000|2020-02-18 20:10:00|12999.3|12998.4|12997.4|12996.5|12999.6|12998.7|12997.4|12996.5|258
1582056900000|2020-02-18 20:15:00|12997.5|12996.6|12997.1|12996.2|12998|12997.1|12996.5|12995.6|204
1582057200000|2020-02-18 20:20:00|12997.2|12996.3|12998.1|12997.2|12998.2|12997.3|12996.5|12995.6|270
1582057500000|2020-02-18 20:25:00|12997.8|12996.9|12998.4|12997.5|12998.6|12997.7|12997.3|12996.4|227
1582057800000|2020-02-18 20:30:00|12998.5|12997.6|12998.5|12997.6|12999.8|12998.9|12997.8|12996.9|219
1582058100000|2020-02-18 20:35:00|12998.6|12997.7|13000.8|12999.9|13000.9|13000|12998.2|12997.3|232
1582058400000|2020-02-18 20:40:00|13000.7|12999.8|12999.6|12998.7|13000.7|12999.8|12998.4|12997.5|265
1582058700000|2020-02-18 20:45:00|12999.5|12998.6|12999.8|12998.9|13000.8|12999.9|12999.4|12998.5|220
1582059000000|2020-02-18 20:50:00|12999.7|12998.8|12999.7|12998.8|13000.8|12999.9|12999.5|12998.2|221
1582059300000|2020-02-18 20:55:00|12999.6|12998.7|13000.7|12999.8|13001.6|13000.7|12998.8|12997.9|412
1582059600000|2020-02-18 21:00:00|13000.6|12999.7|13001.6|13000.7|13002.5|13001.6|13000.5|12999.6|193
1582059900000|2020-02-18 21:05:00|13001.7|13000.8|13002.5|13001.6|13002.9|13001.9|13001.7|13000.8|167
1582060200000|2020-02-18 21:10:00|13002.6|13001.7|13001.4|13000.5|13002.6|13001.7|13000.2|12999.3|149
1582060500000|2020-02-18 21:15:00|13001.5|13000.6|13001.5|13000.6|13001.9|13000.7|13000.7|12999.8|110
1582060800000|2020-02-18 21:20:00|13001.6|13000.7|13002.6|13001.7|13002.7|13001.8|13001.5|13000.6|84
1582061100000|2020-02-18 21:25:00|13002.5|13001.6|13001.5|13000.6|13002.6|13001.7|13001.2|13000.3|133
1582061400000|2020-02-18 21:30:00|13001.6|13000.7|13001.3|12999.6|13002|13000.7|13000.7|12999.3|161
1582061700000|2020-02-18 21:35:00|13000.9|13000|13000.7|12999|13001.9|13000.4|12999.8|12998.1|249
1582062000000|2020-02-18 21:40:00|13000.6|12998.9|12998.8|12997.9|13000.9|12999.2|12998.7|12997.3|109
1582062300000|2020-02-18 21:45:00|12998.9|12998|12999.2|12997.5|12999.8|12998.2|12998.6|12996.9|192
1582062600000|2020-02-18 21:50:00|12998.7|12997.8|13000.2|12998.5|13000.3|12998.6|12998.5|12997.2|215
1582062900000|2020-02-18 21:55:00|13000.1|12998.4|12999|12995.7|13002.1|13000|12997|12994.8|499
1582063200000|2020-02-18 22:00:00|12998.8|12995.4|12999.8|12996.5|13001.3|12996.6|12998.7|12995.2|36
1582063500000|2020-02-18 22:05:00|12999.7|12995.8|13000.7|12996|13001.7|12997.7|12999.3|12995.2|96
1582063800000|2020-02-18 22:10:00|13000.9|12996.1|13002|12997.4|13003.2|12999.1|13000.3|12995.9|220
1582064100000|2020-02-18 22:15:00|13001.5|12997.5|13002.1|12998|13003.9|12999.2|12999.6|12996|201
1582064400000|2020-02-18 22:20:00|13001|12998.5|13002.2|12998.9|13004.2|12999.4|13000.5|12996.1|280
1582064700000|2020-02-18 22:25:00|13002.3|12997.6|13001.9|12997.8|13004.3|12999.4|13001.1|12996.9|504
1582065000000|2020-02-18 22:30:00|13002.6|12997.5|13001.1|12997.1|13003.1|12998.7|13000.7|12996.8|338
1582065300000|2020-02-18 22:35:00|13001.3|12997.2|13001.5|12997.8|13004.2|12999|13000.7|12996.6|538
1582065600000|2020-02-18 22:40:00|13001.4|12998|13001.8|12997.6|13005.8|12999.4|13001.4|12997.2|415
1582065900000|2020-02-18 22:45:00|13002.3|12997.4|13002|12997.1|13004.1|12999|13001|12996.8|461
1582066200000|2020-02-18 22:50:00|13001.9|12997.3|13002.3|12998|13004.3|12999.3|13001.3|12996.8|352
1582066500000|2020-02-18 22:55:00|13002.2|12997.9|13002.2|12998.5|13005|12998.9|13001.9|12997.5|506
1582066800000|2020-02-18 23:00:00|13002.6|12998.1|13001.3|12998.5|13004|12999.3|13001|12997.4|1228
1582067100000|2020-02-18 23:05:00|13001.4|12998.6|13000.9|12998.8|13004.1|13001.4|13000.2|12997.4|1345
1582067400000|2020-02-18 23:10:00|13001.7|12998.6|13000.4|12997.8|13003.9|13000.2|13000.2|12997|789
1582067700000|2020-02-18 23:15:00|13001.9|12997.1|13001.4|12998.8|13002.5|12999.1|13000.4|12996.5|744
1582068000000|2020-02-18 23:20:00|13001.2|12998.7|13001.8|12999.7|13002.5|12999.9|13001.1|12998.3|420
1582068300000|2020-02-18 23:25:00|13001.7|12998.9|13002.5|13000.8|13003|13001.3|13001.4|12998.9|304
1582068600000|2020-02-18 23:30:00|13002.4|13000.7|13002.4|13000.7|13002.8|13001.1|13001.9|13000.2|151
1582068900000|2020-02-18 23:35:00|13002.6|13000.9|13004.3|13002.6|13004.5|13002.8|13002.2|13000.5|207
1582069200000|2020-02-18 23:40:00|13004.2|13002.5|13005.1|13003.4|13006.2|13004.5|13004.2|13002.5|176
1582069500000|2020-02-18 23:45:00|13005|13003.3|13004.4|13002.7|13005.1|13003.5|13004|13002.3|305
1582069800000|2020-02-18 23:50:00|13004.3|13002.6|13001.3|12999.6|13004.7|13003|13000.3|12998.9|337
1582070100000|2020-02-18 23:55:00|13001.2|12999.5|13000.2|12998.5|13001.2|12999.7|12998.9|12997.2|196
1582070400000|2020-02-19 00:00:00|13000.4|12998.7|13000.2|12998.5|13000.7|12999.4|12999.4|12997.7|215
1582070700000|2020-02-19 00:05:00|13000.3|12998.6|13000.2|12998.5|13000.7|12999.3|12999.6|12998.2|187
1582071000000|2020-02-19 00:10:00|13000.3|12998.6|13001.3|12999.6|13001.4|12999.9|13000.2|12998.5|240
1582071300000|2020-02-19 00:15:00|13001.4|12999.7|12999.2|12997.5|13001.4|13000.1|12998.6|12997.4|190
1582071600000|2020-02-19 00:20:00|12998.8|12997.9|12999.9|12999|13000.4|12999.3|12998.8|12997.4|146
1582071900000|2020-02-19 00:25:00|12999.8|12998.9|13002.3|13000.6|13002.4|13000.9|12999.7|12998.6|184
1582072200000|2020-02-19 00:30:00|13002.2|13000.5|13002.2|13000.5|13002.6|13001.4|13001.8|13000.2|127
1582072500000|2020-02-19 00:35:00|13002.1|13000.4|13002.1|13000.4|13002.1|13000.9|13000.7|12999.4|180
1582072800000|2020-02-19 00:40:00|13002|13000.3|13002|13000.3|13002.4|13001.2|13001.2|12999.8|160
1582073100000|2020-02-19 00:45:00|13001.6|13000.7|12999.4|12997.7|13002.1|13000.8|12999|12997.6|289
1582073400000|2020-02-19 00:50:00|12999.3|12997.6|12998.8|12997.9|13000.5|12999.3|12997.9|12996.5|464
1582073700000|2020-02-19 00:55:00|12998.9|12998|13001.4|12999.7|13001.9|13000.6|12998.7|12997.4|385
1582074000000|2020-02-19 01:00:00|13001.5|12999.8|13000.9|13000|13002.7|13001.7|13000.7|12999.4|249
1582074300000|2020-02-19 01:05:00|13000.8|12999.9|13000.9|13000|13001.8|13000.4|13000.7|12999.4|193
1582074600000|2020-02-19 01:10:00|13000.8|12999.9|13001.4|12999.7|13002.2|13001|13000.7|12999.6|267
1582074900000|2020-02-19 01:15:00|13001.3|12999.6|13002.2|13000.5|13002.5|13001|13000.6|12999.3|337
1582075200000|2020-02-19 01:20:00|13002.1|13000.4|13002.9|13001.2|13003.4|13002|13001.7|13000.4|163
1582075500000|2020-02-19 01:25:00|13002.8|13001.1|13002.9|13002|13004.4|13003|13002.1|13000.8|337
1582075800000|2020-02-19 01:30:00|13003.3|13001.6|13001.3|13000.4|13003.6|13002.2|13001.3|13000|275
1582076100000|2020-02-19 01:35:00|13001.4|13000.5|13001.2|12999.5|13002.5|13001|13000.8|12999.4|357
1582076400000|2020-02-19 01:40:00|13001.3|12999.6|13001.3|12999.6|13001.6|13000.3|12999.2|12997.8|358
1582076700000|2020-02-19 01:45:00|13001.2|12999.5|13001.6|12999.9|13001.8|13000.4|13000.1|12998.6|283
1582077000000|2020-02-19 01:50:00|13001.5|12999.8|13002.3|13000.6|13002.4|13001|13000.8|12999.7|307
1582077300000|2020-02-19 01:55:00|13002.2|13000.5|13002.2|13000.5|13004.2|13002.6|13001.7|13000.2|385
1582077600000|2020-02-19 02:00:00|13002.3|13000.6|13001.3|12999.6|13003.5|13001.8|13000.9|12999.5|384
1582077900000|2020-02-19 02:05:00|13001.4|12999.7|13002.5|13000.8|13002.9|13001.5|13000.8|12999.5|352
1582078200000|2020-02-19 02:10:00|13002.4|13000.7|13002.4|13001.5|13003.4|13002.2|13001.8|13000.5|199
1582078500000|2020-02-19 02:15:00|13002.3|13001.4|13001|13000.1|13003.1|13001.8|13000.4|12999|362
1582078800000|2020-02-19 02:20:00|13000.9|13000|13000.8|12999.9|13001.7|13000.2|13000.7|12999.3|171
1582079100000|2020-02-19 02:25:00|13000.7|12999.8|12999.7|12998.8|13001.4|13000.2|12999.5|12998.4|201
1582079400000|2020-02-19 02:30:00|12999.8|12998.9|12999.1|12997.4|13000.8|12999.6|12998.2|12996.8|263
1582079700000|2020-02-19 02:35:00|12999.2|12997.5|12998|12996.3|12999.8|12998.5|12996.8|12995.7|364
1582080000000|2020-02-19 02:40:00|12997.9|12996.2|12998.1|12996.4|12998.4|12997.1|12997|12995.6|269
1582080300000|2020-02-19 02:45:00|12998.2|12996.5|12997.4|12995.7|12999.7|12998.3|12997|12995.6|224
1582080600000|2020-02-19 02:50:00|12997.3|12995.6|12998.1|12996.4|12998.2|12996.9|12996.5|12995.2|172
1582080900000|2020-02-19 02:55:00|12997.9|12996.2|12997.9|12997|13000.3|12999|12997.4|12996.1|272
1582081200000|2020-02-19 03:00:00|12998.1|12997.2|12998|12997.1|12998.8|12997.5|12997|12995.5|238
1582081500000|2020-02-19 03:05:00|12998.4|12996.7|12998|12996.3|12998.4|12997.1|12997.3|12995.9|156
1582081800000|2020-02-19 03:10:00|12997.9|12996.2|12998.3|12996.6|12998.9|12997.4|12996.9|12995.6|233
1582082100000|2020-02-19 03:15:00|12998.4|12996.7|12999.2|12998.3|13000.5|12999.3|12997.9|12996.6|318
1582082400000|2020-02-19 03:20:00|12999.6|12997.9|12999.3|12998.4|13000|12998.7|12998.5|12997.2|192
1582082700000|2020-02-19 03:25:00|12999.2|12998.3|12999.2|12997.5|12999.6|12998.3|12998.6|12997.3|191
1582083000000|2020-02-19 03:30:00|12999.3|12997.6|13000|12999.1|13000.7|12999.3|12998.8|12997.5|255
1582083300000|2020-02-19 03:35:00|12999.9|12999|12999.2|12997.5|13000.5|12999.2|12998.8|12997.5|136
1582083600000|2020-02-19 03:40:00|12999.3|12997.6|12999.3|12997.6|13000.2|12999.2|12998.9|12997.5|181
1582083900000|2020-02-19 03:45:00|12999|12998.1|12999.1|12998.2|12999.4|12998.4|12998.9|12997.6|91
1582084200000|2020-02-19 03:50:00|12999|12998.1|13000.2|12998.5|13000.8|12999.7|12999|12998.1|126
1582084500000|2020-02-19 03:55:00|13000.1|12998.4|12999.3|12997.6|13000.1|12998.6|12998.8|12997.5|211
1582084800000|2020-02-19 04:00:00|12999.2|12997.5|12998.9|12998|12999.4|12998.2|12998.5|12997.1|109
1582085100000|2020-02-19 04:05:00|12998.8|12997.9|13000.8|12999.9|13001.4|12999.9|12998.8|12997.5|134
1582085400000|2020-02-19 04:10:00|13000.9|13000|13000.7|12999.8|13001.5|13000.1|13000.6|12999.2|90
1582085700000|2020-02-19 04:15:00|13000.6|12999.7|12999.1|12998.2|13000.7|12999.8|12998.8|12997.6|158
1582086000000|2020-02-19 04:20:00|12999|12998.1|13000.2|12999.3|13000.6|12999.4|12998.8|12997.5|128
1582086300000|2020-02-19 04:25:00|13000.3|12999.4|13002|13000.3|13002.1|13000.6|13000.3|12998.9|102
1582086600000|2020-02-19 04:30:00|13002.1|13000.4|13001.5|12999.8|13002.4|13001.2|13001|12999.5|133
1582086900000|2020-02-19 04:35:00|13001.4|12999.7|13000.8|12999.1|13002.2|13000.7|13000.3|12999|180
1582087200000|2020-02-19 04:40:00|13000.6|12998.9|13000.8|12999.1|13001.1|12999.8|13000.2|12998.8|118
1582087500000|2020-02-19 04:45:00|13000.7|12999|13001.2|12999.5|13001.4|13000.2|12999.8|12998.5|155
1582087800000|2020-02-19 04:50:00|13001.1|12999.4|13000.7|12999|13001.5|13000.1|12999.8|12998.7|132
1582088100000|2020-02-19 04:55:00|13000.6|12998.9|13001.7|13000.8|13002.2|13000.9|13000.6|12998.9|152
1582088400000|2020-02-19 05:00:00|13001.8|13000.9|13002.1|13001.2|13002.4|13001.2|13001.7|13000.5|113
1582088700000|2020-02-19 05:05:00|13002|13001.1|13002.7|13001.8|13003.3|13001.9|13001.1|12999.6|243
1582089000000|2020-02-19 05:10:00|13002.8|13001.9|13002.2|13000.5|13003.1|13001.9|13001.4|13000|234
1582089300000|2020-02-19 05:15:00|13002.4|13000.7|13001.3|12999.6|13002.4|13001.2|12999.9|12998.6|192
1582089600000|2020-02-19 05:20:00|13001.2|12999.5|13001.4|12999.7|13001.8|13000.2|13000.8|12999.5|89
1582089900000|2020-02-19 05:25:00|13001.5|12999.8|13001.3|12999.6|13001.5|13000.2|13000.6|12999.3|89
1582090200000|2020-02-19 05:30:00|13001.2|12999.5|13001.3|12999.6|13001.7|13000.4|13000.8|12999.4|105
1582090500000|2020-02-19 05:35:00|13001.4|12999.7|13001.1|12999.4|13001.8|13000.4|13000.3|12998.6|117
1582090800000|2020-02-19 05:40:00|13001.2|12999.5|13001.2|12999.5|13001.4|13000|13000.6|12999.1|84
1582091100000|2020-02-19 05:45:00|13000.9|13000|13001|13000.1|13001.4|13000.1|13000.6|12999.1|116
1582091400000|2020-02-19 05:50:00|13000.9|13000|12997.6|12996.7|13001.6|13000.5|12996.7|12995.4|244
1582091700000|2020-02-19 05:55:00|12997.5|12996.6|13000|12999.1|13000.3|12999.2|12997.3|12996.1|244
1582092000000|2020-02-19 06:00:00|12999.9|12999|12997.2|12995.5|12999.9|12999|12996.9|12995.5|222
1582092300000|2020-02-19 06:05:00|12997.3|12995.6|12996.7|12995.8|12997.3|12996.1|12996.5|12995.3|118
1582092600000|2020-02-19 06:10:00|12996.8|12995.9|12992.6|12990.9|12996.9|12996|12987.8|12986.9|460
1582092900000|2020-02-19 06:15:00|12992.5|12990.8|12991.7|12990|12994|12992.7|12989.7|12988.3|362
1582093200000|2020-02-19 06:20:00|12991.6|12989.9|12992.7|12991.8|12993.1|12991.9|12990.1|12988.6|300
1582093500000|2020-02-19 06:25:00|12992.8|12991.9|12995|12993.3|12995|12993.8|12992.8|12991.6|248
1582093800000|2020-02-19 06:30:00|12994.9|12993.2|12993.2|12991.5|12997|12995.6|12992.7|12991.3|400
1582094100000|2020-02-19 06:35:00|12992.8|12991.9|12993.4|12991.7|12993.8|12992.4|12992.8|12991.4|226
1582094400000|2020-02-19 06:40:00|12993.5|12991.8|12994.9|12994|12995|12994.1|12992.8|12991.4|320
1582094700000|2020-02-19 06:45:00|12995.3|12993.6|12995.6|12993.9|12996.2|12995|12994.6|12993.5|258
1582095000000|2020-02-19 06:50:00|12995.7|12994|12994.6|12992.9|12995.8|12994.4|12993.9|12992.6|212
1582095300000|2020-02-19 06:55:00|12994.3|12993.4|12995.9|12994.2|12996.1|12994.7|12994|12992.6|277
1582095600000|2020-02-19 07:00:00|12996|12994.3|12995.5|12994.6|12996.8|12995.3|12991.1|12990.2|561
1582095900000|2020-02-19 07:05:00|12995.4|12994.5|12999.8|12998.9|13000.5|12999.2|12994.7|12993.5|493
1582096200000|2020-02-19 07:10:00|12999.7|12998.8|13002.2|13001.3|13003.5|13002.3|12998|12996.7|390
1582096500000|2020-02-19 07:15:00|13002.1|13001.2|12997|12996.1|13002.5|13001.3|12996.8|12995.9|443
1582096800000|2020-02-19 07:20:00|12996.9|12996|12997.8|12996.1|12998.2|12997.1|12995.6|12994.4|542
1582097100000|2020-02-19 07:25:00|12997.9|12996.2|12996|12995.1|12998|12996.7|12991.7|12990.8|797
1582097400000|2020-02-19 07:30:00|12995.9|12995|12997.8|12996.9|12999.8|12998.7|12994.6|12993.7|554
1582097700000|2020-02-19 07:35:00|12998|12997.1|12993.7|12992.8|12998.5|12997.2|12992.5|12991.4|507
1582098000000|2020-02-19 07:40:00|12993.6|12992.7|13001|13000.1|13001.3|13000.4|12993.6|12992.7|450
1582098300000|2020-02-19 07:45:00|13000.9|13000|13000|12999.1|13001.3|13000.3|12996.7|12995.6|591
1582098600000|2020-02-19 07:50:00|13000.1|12999.2|13005|13004.1|13006.3|13005.2|12999|12997.9|670
1582098900000|2020-02-19 07:55:00|13005.2|13004.3|13006.8|13005.9|13012.2|13011.3|13005.2|13003.9|764
1582099200000|2020-02-19 08:00:00|13006.7|13005.8|13001.2|13000.3|13007.2|13006.3|12999.7|12998.8|950
1582099500000|2020-02-19 08:05:00|13001.1|13000.2|13002.9|13002|13005.1|13004.2|13000|12999.1|588
1582099800000|2020-02-19 08:10:00|13003|13002.1|13002.3|13001.4|13004.9|13004|13000.7|12999.5|563
1582100100000|2020-02-19 08:15:00|13002.2|13001.3|13006|13005.1|13006|13005.1|13000.4|12999.1|507
1582100400000|2020-02-19 08:20:00|13006.1|13005.2|13008.9|13008|13009.3|13008.4|13004.9|13004|489
1582100700000|2020-02-19 08:25:00|13009|13008.1|13015|13014.1|13019.4|13018.3|13004|13003.1|1057
1582101000000|2020-02-19 08:30:00|13014.9|13014|13008.1|13007.2|13015.2|13014.3|13007.4|13006.5|1080
1582101300000|2020-02-19 08:35:00|13008|13007.1|13004.9|13004|13008.3|13007.3|13004.8|13003.9|681
1582101600000|2020-02-19 08:40:00|13004.8|13003.9|13001.6|13000.7|13006|13004.6|13001.5|13000.4|819
1582101900000|2020-02-19 08:45:00|13001.7|13000.8|13004.9|13004|13007.7|13006.8|13001.4|13000.1|808
1582102200000|2020-02-19 08:50:00|13005|13004.1|13000.7|12999.8|13007.7|13006.8|13000.1|12999.1|514
1582102500000|2020-02-19 08:55:00|13000.8|12999.9|12994.9|12994|13002.2|13001.1|12993.3|12992|864
1582102800000|2020-02-19 09:00:00|12995|12994.1|12991.9|12991|12998.1|12996.8|12990.6|12989.6|920
1582103100000|2020-02-19 09:05:00|12992.3|12990.6|12984.2|12983.3|12994.7|12993.5|12984.2|12983.2|828
1582103400000|2020-02-19 09:10:00|12983.7|12982.8|12985.5|12983.8|12987.5|12986.1|12979.8|12978.1|1098
1582103700000|2020-02-19 09:15:00|12985.4|12983.7|12978|12977.1|12985.4|12984.2|12975.7|12974.5|1103
1582104000000|2020-02-19 09:20:00|12977.9|12977|12985|12984.1|12986.1|12985.2|12975.1|12973.9|1012
1582104300000|2020-02-19 09:25:00|12984.9|12984|12990.2|12983.5|12991.7|12990.1|12983.8|12982.1|978
1582104600000|2020-02-19 09:30:00|12989.9|12983.2|13014.3|13012.6|13016.2|13014.6|12989.9|12983.2|1964
1582104900000|2020-02-19 09:35:00|13014.4|13012.7|13017.9|13017|13024.2|13023|13014.1|13012.4|1388
1582105200000|2020-02-19 09:40:00|13018.2|13017.3|13013.7|13012.8|13023.2|13022.3|13013.7|13012.8|1142
1582105500000|2020-02-19 09:45:00|13014|13013.1|13014.9|13014|13022.2|13021|13012.6|13011.4|926
1582105800000|2020-02-19 09:50:00|13015.2|13013.5|13007.5|13006.6|13016.2|13015.3|13006.8|13005.8|788
1582106100000|2020-02-19 09:55:00|13007.6|13006.7|13007.5|13006.6|13009.8|13008.5|13003.7|13002.8|648
1582106400000|2020-02-19 10:00:00|13007.1|13006.2|13002.9|13002|13010.4|13009.5|13001.8|13000.9|719
1582106700000|2020-02-19 10:05:00|13003|13002.1|13002.6|13001.7|13005|13004.1|12999.9|12999|609
1582107000000|2020-02-19 10:10:00|13002.7|13001.8|12990.5|12988.8|13002.7|13001.8|12988.8|12987.4|928
1582107300000|2020-02-19 10:15:00|12990.6|12988.9|12991.1|12990.2|12991.5|12990.3|12985.9|12985|662
1582107600000|2020-02-19 10:20:00|12991|12990.1|12985.2|12984.3|12992.9|12992|12981.2|12980.2|913
1582107900000|2020-02-19 10:25:00|12985.1|12984.2|12982.9|12982|12986.5|12985.3|12979.2|12978.1|849
1582108200000|2020-02-19 10:30:00|12983|12982.1|12974.8|12973.9|12983.5|12982.6|12973.9|12972.6|767
1582108500000|2020-02-19 10:35:00|12974.9|12974|12984.2|12983.3|12986.1|12984.9|12974.8|12973.9|844
1582108800000|2020-02-19 10:40:00|12984.3|12983.4|12986.2|12985.3|12988.1|12987.2|12982.9|12982|679
1582109100000|2020-02-19 10:45:00|12986.3|12985.4|12984|12983.1|12988.5|12987.5|12982.8|12981.5|599
1582109400000|2020-02-19 10:50:00|12984.4|12983.5|12984.1|12983.2|12986.4|12985.2|12982.2|12980.8|771
1582109700000|2020-02-19 10:55:00|12984.2|12983.3|12982|12981.1|12986.6|12985.7|12981.8|12980.9|622
1582110000000|2020-02-19 11:00:00|12982.1|12981.2|12983.2|12982.3|12987.4|12985.9|12981.2|12979.8|780
1582110300000|2020-02-19 11:05:00|12983.1|12982.2|12979.8|12978.9|12985.8|12984.5|12977.8|12976.6|821
1582110600000|2020-02-19 11:10:00|12980.1|12979.2|12980.7|12979.8|12982.9|12981.7|12976|12975.1|884
1582110900000|2020-02-19 11:15:00|12980.8|12979.9|12981.8|12980.9|12985|12983.7|12978.7|12977.8|740
1582111200000|2020-02-19 11:20:00|12981.7|12980.8|12980.7|12979.8|12984.1|12982.8|12980.4|12979.4|538
1582111500000|2020-02-19 11:25:00|12980.6|12979.7|12978.4|12976.7|12982.2|12981|12976.7|12975.5|596
1582111800000|2020-02-19 11:30:00|12978.3|12976.6|12975.9|12975|12980.2|12979|12975.9|12974.7|624
1582112100000|2020-02-19 11:35:00|12976|12975.1|12982.6|12981.7|12983.1|12982|12975.6|12974.3|713
1582112400000|2020-02-19 11:40:00|12982.5|12981.6|12980.5|12979.6|12984.3|12983.2|12976.3|12975.4|817
1582112700000|2020-02-19 11:45:00|12980.4|12979.5|12978.9|12978|12980.9|12979.7|12978.8|12977.5|438
1582113000000|2020-02-19 11:50:00|12979|12978.1|12985.8|12984.9|12986.6|12985.7|12978.8|12977.7|635
1582113300000|2020-02-19 11:55:00|12985.9|12985|12988.4|12986.7|12989.5|12988.6|12980.8|12979.6|892
1582113600000|2020-02-19 12:00:00|12987.9|12987|12988.1|12987.2|12989.3|12988.3|12982.4|12981.5|866
1582113900000|2020-02-19 12:05:00|12988.2|12987.3|12990.1|12989.2|12991.1|12990.2|12986.9|12985.8|606
1582114200000|2020-02-19 12:10:00|12990.2|12989.3|12991.7|12990.8|12993.2|12991.9|12988|12987.1|688
1582114500000|2020-02-19 12:15:00|12992|12990.3|12993.5|12991.8|12993.6|12992.5|12990.8|12989.8|591
1582114800000|2020-02-19 12:20:00|12993.6|12991.9|12994|12993.1|12995.5|12994.5|12991.9|12990.6|507
1582115100000|2020-02-19 12:25:00|12993.9|12993|12998.1|12997.2|12998.9|12998|12990.8|12989.9|768
1582115400000|2020-02-19 12:30:00|12998|12997.1|12994.9|12994|12999.2|12998.3|12993.7|12992.8|803
1582115700000|2020-02-19 12:35:00|12995.3|12994.4|12997.7|12996.8|12999.2|12998.3|12994.8|12993.9|642
1582116000000|2020-02-19 12:40:00|12997.8|12996.9|12995.8|12994.9|12998.6|12997.6|12994.3|12993.4|769
1582116300000|2020-02-19 12:45:00|12995.7|12994.8|12993.5|12992.6|12998.9|12998|12993.1|12992.2|626
1582116600000|2020-02-19 12:50:00|12993.6|12992.7|12995.2|12994.3|12999.3|12998.4|12993.2|12992.3|818
1582116900000|2020-02-19 12:55:00|12995.3|12994.4|12991.5|12990.6|12997.2|12996.3|12990.9|12990|725
1582117200000|2020-02-19 13:00:00|12991.4|12990.5|12985.4|12984.5|12992.4|12991.5|12985.4|12984.5|711
1582117500000|2020-02-19 13:05:00|12985.5|12984.6|12986.6|12985.7|12988.7|12987.8|12984.7|12983.8|642
1582117800000|2020-02-19 13:10:00|12986.7|12985.8|12988.8|12987.9|12990.3|12989.4|12986.5|12985.4|662
1582118100000|2020-02-19 13:15:00|12988.7|12987.8|12987.6|12986.7|12991.8|12990.9|12987.3|12986.4|673
1582118400000|2020-02-19 13:20:00|12987.7|12986.8|12987.8|12986.9|12988.1|12986.9|12982.1|12980.9|862
1582118700000|2020-02-19 13:25:00|12987.7|12986.8|12985.8|12983.3|12988.1|12986.9|12985.2|12983.3|679
1582119000000|2020-02-19 13:30:00|12986|12983.4|12983.2|12981.5|12986.9|12985.7|12982.1|12981|977
1582119300000|2020-02-19 13:35:00|12983.1|12981.4|12978.7|12977.8|12983.6|12982.4|12977.9|12976.6|1077
1582119600000|2020-02-19 13:40:00|12978.6|12977.7|12977.6|12976.7|12979.5|12978.3|12975.6|12974.7|770
1582119900000|2020-02-19 13:45:00|12977.7|12976.8|12976.6|12975.7|12977.7|12976.8|12973.5|12972.6|820
1582120200000|2020-02-19 13:50:00|12976.7|12975.8|12982.8|12981.9|12982.9|12982|12976.3|12975|829
1582120500000|2020-02-19 13:55:00|12982.7|12981.8|12978.4|12977.5|12984|12983.1|12977.2|12976|867
1582120800000|2020-02-19 14:00:00|12978.3|12977.4|12969.3|12967.6|12979.6|12978.7|12969.3|12967.6|613
1582121100000|2020-02-19 14:05:00|12969.2|12967.5|12962.7|12961.8|12976.2|12974.9|12960.6|12958.9|1575
1582121400000|2020-02-19 14:10:00|12962.1|12961.2|12959|12958.1|12964.4|12963.2|12956.3|12955.4|1089
1582121700000|2020-02-19 14:15:00|12958.9|12958|12959.9|12959|12962.4|12961.5|12957|12956.1|858
1582122000000|2020-02-19 14:20:00|12959.8|12958.9|12958|12957.1|12960.9|12959.9|12956.7|12955.8|782
1582122300000|2020-02-19 14:25:00|12958.1|12957.2|12956|12955.1|12958.7|12957.8|12950.6|12949.5|833
1582122600000|2020-02-19 14:30:00|12956.1|12955.2|12951.7|12950.8|12957.1|12956.2|12950|12949.1|1057
1582122900000|2020-02-19 14:35:00|12951.8|12950.9|12957.3|12956.4|12958.1|12957.2|12951.3|12950.4|793
1582123200000|2020-02-19 14:40:00|12957.4|12956.5|12953.9|12953|12957.4|12956.5|12953.1|12952.2|652
1582123500000|2020-02-19 14:45:00|12954|12953.1|12951.1|12950.2|12954.7|12953.8|12951|12950.1|536
1582123800000|2020-02-19 14:50:00|12951.2|12950.3|12952|12951.1|12954.9|12954|12950.9|12950|568
1582124100000|2020-02-19 14:55:00|12952.1|12951.2|12959.3|12958.4|12960.4|12959.5|12951.1|12950.2|1010
1582124400000|2020-02-19 15:00:00|12959.4|12958.5|12958.8|12957.9|12962.1|12961.2|12958.3|12956.9|895
1582124700000|2020-02-19 15:05:00|12958.9|12958|12960.1|12959.2|12961.9|12961|12957|12956.1|877
1582125000000|2020-02-19 15:10:00|12960|12959.1|12954.9|12954|12960.3|12959.4|12954.7|12953.8|675
1582125300000|2020-02-19 15:15:00|12955|12954.1|12955.2|12954.3|12957|12955.8|12952.7|12951.5|654
1582125600000|2020-02-19 15:20:00|12955.1|12954.2|12954.4|12953.5|12956.1|12955.2|12952.9|12952|492
1582125900000|2020-02-19 15:25:00|12954.5|12953.6|12949.4|12948.5|12954.5|12953.6|12949.1|12948.1|750
1582126200000|2020-02-19 15:30:00|12949.3|12948.4|12945.9|12945|12952|12951.1|12944.9|12944|896
1582126500000|2020-02-19 15:35:00|12945.8|12944.9|12946.2|12945.3|12946.8|12945.9|12942.6|12941.7|613
1582126800000|2020-02-19 15:40:00|12946.1|12945.2|12936.3|12935.4|12946.6|12945.7|12935.9|12935|800
1582127100000|2020-02-19 15:45:00|12936.2|12935.3|12932.9|12932|12937.2|12936.3|12924.3|12922.9|1176
1582127400000|2020-02-19 15:50:00|12932.8|12931.9|12941.2|12940.3|12943.2|12942.3|12932.7|12931.8|1184
1582127700000|2020-02-19 15:55:00|12941.3|12940.4|12951.3|12950.4|12954.3|12953.4|12941.1|12940.2|1427
1582128000000|2020-02-19 16:00:00|12951.2|12950.3|12950.7|12949.8|12954.6|12953.7|12949.5|12948.6|970
1582128300000|2020-02-19 16:05:00|12950.5|12949.6|12946|12945.1|12950.8|12949.9|12945.9|12945|581
1582128600000|2020-02-19 16:10:00|12946.3|12945.4|12947.7|12946.8|12948.8|12947.9|12945.8|12944.9|658
1582128900000|2020-02-19 16:15:00|12947.2|12946.3|12950.9|12950|12951|12950.1|12946.7|12945.6|572
1582129200000|2020-02-19 16:20:00|12951|12950.1|12944.9|12944|12952.3|12951.4|12943.7|12942.6|741
1582129500000|2020-02-19 16:25:00|12945|12944.1|12947.6|12946.7|12947.8|12946.9|12941.9|12941|691
1582129800000|2020-02-19 16:30:00|12947.7|12946.8|12941.6|12940.7|12947.8|12946.9|12939.7|12938.8|655
1582130100000|2020-02-19 16:35:00|12941.7|12940.8|12934.9|12934|12941.8|12940.9|12933.9|12933|908
1582130400000|2020-02-19 16:40:00|12934.8|12933.9|12935|12934.1|12937|12936.1|12933.3|12932.4|599
1582130700000|2020-02-19 16:45:00|12934.9|12934|12935.7|12934.8|12936.2|12935.3|12932|12931.1|502
1582131000000|2020-02-19 16:50:00|12935.8|12934.9|12937.6|12936.7|12938.3|12937|12934.8|12933.9|504
1582131300000|2020-02-19 16:55:00|12937.7|12936.8|12934|12933.1|12937.9|12937|12933.1|12932.2|543
1582131600000|2020-02-19 17:00:00|12933.9|12933|12933.1|12932.2|12935.7|12934.8|12932.7|12931.8|406
1582131900000|2020-02-19 17:05:00|12933|12932.1|12926|12925.1|12933.1|12932.2|12924.9|12924|627
1582132200000|2020-02-19 17:10:00|12926.1|12925.2|12925.9|12925|12927.2|12926.3|12924.9|12924|408
1582132500000|2020-02-19 17:15:00|12926|12925.1|12925|12924.1|12928.2|12927.3|12924.7|12923.8|474
1582132800000|2020-02-19 17:20:00|12924.9|12924|12928.1|12927.2|12930.1|12929.1|12924.9|12924|435
1582133100000|2020-02-19 17:25:00|12928|12927.1|12929.3|12928.4|12929.3|12928.4|12926|12924.8|367
1582133400000|2020-02-19 17:30:00|12929.4|12928.5|12923.7|12922.8|12929.4|12928.5|12923.6|12922.7|544
1582133700000|2020-02-19 17:35:00|12923.8|12922.9|12922.1|12921.2|12924.6|12923.7|12921.7|12920.8|305
1582134000000|2020-02-19 17:40:00|12922|12921.1|12922|12921.1|12923.4|12922.5|12921.7|12920.8|371
1582134300000|2020-02-19 17:45:00|12922.1|12921.2|12921|12920.1|12923|12922.1|12920.4|12919.5|297
1582134600000|2020-02-19 17:50:00|12920.9|12920|12920.7|12919.8|12922.1|12921.2|12918.5|12917.6|379
1582134900000|2020-02-19 17:55:00|12920.8|12919.9|12918.7|12917.8|12922.8|12921.9|12918.3|12917.4|491
1582135200000|2020-02-19 18:00:00|12918.6|12917.7|12918.9|12918|12919.3|12918.4|12918.1|12917.2|366
1582135500000|2020-02-19 18:05:00|12919|12918.1|12915.5|12914.6|12919.8|12918.8|12915.5|12914.6|221
1582135800000|2020-02-19 18:10:00|12915.6|12914.7|12915.8|12914.9|12917.2|12916.3|12915.2|12914.3|298
1582136100000|2020-02-19 18:15:00|12915.7|12914.8|12917|12916.1|12917.6|12916.7|12915.2|12914.3|194
1582136400000|2020-02-19 18:20:00|12917.1|12916.2|12918|12917.1|12918.2|12917.3|12915.9|12915|314
1582136700000|2020-02-19 18:25:00|12917.9|12917|12920.4|12919.5|12920.9|12919.5|12917.9|12917|250
1582137000000|2020-02-19 18:30:00|12920.7|12919|12920.4|12919.5|12922.3|12921.4|12919.1|12918.2|303
1582137300000|2020-02-19 18:35:00|12920.5|12919.6|12920|12919.1|12921.8|12920.9|12919.6|12918.7|254
1582137600000|2020-02-19 18:40:00|12920.1|12919.2|12920.3|12919.4|12920.5|12919.6|12919.4|12918.5|165
1582137900000|2020-02-19 18:45:00|12920.2|12919.3|12920.2|12919.3|12920.4|12919.5|12918.9|12918|294
1582138200000|2020-02-19 18:50:00|12920.1|12919.2|12919|12918.1|12920.2|12919.3|12918.2|12917.3|311
1582138500000|2020-02-19 18:55:00|12918.9|12918|12920|12916.2|12920|12918.1|12916.6|12915.4|615
1582138800000|2020-02-19 19:00:00|12919.3|12915.8|12914.5|12912.8|12920.4|12919|12914.5|12912.8|679
1582139100000|2020-02-19 19:05:00|12914.3|12912.6|12910.1|12909.2|12916.4|12915.3|12909.8|12908.9|571
1582139400000|2020-02-19 19:10:00|12910|12909.1|12910.1|12909.2|12911|12910.1|12908.1|12907.2|575
1582139700000|2020-02-19 19:15:00|12910.2|12909.3|12910|12909.1|12910.7|12909.8|12908.3|12907.4|448
1582140000000|2020-02-19 19:20:00|12909.9|12909|12911.1|12910.2|12911.9|12911|12909.8|12908.6|394
1582140300000|2020-02-19 19:25:00|12911.2|12910.3|12912.1|12911.2|12912.2|12911.3|12909.8|12908.9|338
1582140600000|2020-02-19 19:30:00|12912.2|12911.3|12915.1|12914.2|12916.9|12916|12912.1|12910.9|455
1582140900000|2020-02-19 19:35:00|12915.2|12914.3|12914.4|12913.5|12915.6|12914.3|12913.5|12912.6|344
1582141200000|2020-02-19 19:40:00|12914.3|12913.4|12918.5|12917.6|12918.9|12918|12913.9|12913|505
1582141500000|2020-02-19 19:45:00|12918.4|12917.5|12918.5|12917.6|12919.6|12918.7|12917.4|12916.5|583
1582141800000|2020-02-19 19:50:00|12918.6|12917.7|12920|12919.1|12921.4|12920.2|12917.5|12916.6|464
1582142100000|2020-02-19 19:55:00|12920.3|12919.4|12919.9|12919|12921|12920.1|12918.7|12917.8|524
1582142400000|2020-02-19 20:00:00|12919.7|12918.8|12925.1|12924.2|12925.4|12924.5|12919.4|12918.5|509
1582142700000|2020-02-19 20:05:00|12925|12924.1|12925|12924.1|12925.9|12925|12923.8|12922.9|350
1582143000000|2020-02-19 20:10:00|12924.9|12924|12926.5|12925.6|12926.7|12925.8|12924.4|12923.5|328
1582143300000|2020-02-19 20:15:00|12926.6|12925.7|12928.2|12927.3|12929.4|12928.4|12925.1|12924.2|410
1582143600000|2020-02-19 20:20:00|12928.1|12927.2|12929.2|12928.3|12930.1|12929.2|12927.7|12926.6|383
1582143900000|2020-02-19 20:25:00|12929.1|12928.2|12925.7|12924.8|12929.3|12928.4|12924.8|12923.8|349
1582144200000|2020-02-19 20:30:00|12925.5|12924.6|12924.2|12923.3|12926.1|12925.2|12921.8|12920.9|306
1582144500000|2020-02-19 20:35:00|12924.1|12923.2|12924.8|12923.9|12926.2|12925.3|12923.8|12922.9|357
1582144800000|2020-02-19 20:40:00|12924.7|12923.8|12923.9|12923|12924.8|12923.9|12922.2|12921.3|353
1582145100000|2020-02-19 20:45:00|12924|12923.1|12925.3|12924.4|12926|12925.1|12923.7|12922.8|266
1582145400000|2020-02-19 20:50:00|12925.4|12924.5|12922.8|12921.9|12925.9|12925|12919.9|12918.7|335
1582145700000|2020-02-19 20:55:00|12922.7|12921.8|12924.1|12923.2|12924.7|12923.4|12921.6|12920.7|473
1582146000000|2020-02-19 21:00:00|12924.2|12923.3|12927.5|12925.8|12927.9|12926.7|12923.4|12922.5|611
1582146300000|2020-02-19 21:05:00|12927.6|12925.9|12926.1|12925.2|12928.9|12928|12925.3|12924.1|415
1582146600000|2020-02-19 21:10:00|12926.2|12925.3|12926.5|12924.8|12927|12925.8|12925.2|12924|310
1582146900000|2020-02-19 21:15:00|12926.4|12924.7|12925.1|12924.2|12927.2|12925.6|12925.1|12923.9|236
1582147200000|2020-02-19 21:20:00|12925.4|12924.5|12923.2|12922.3|12925.5|12924.6|12922.2|12920.7|276
1582147500000|2020-02-19 21:25:00|12923.1|12922.2|12921.9|12921|12923.2|12922.3|12920.9|12919.7|230
1582147800000|2020-02-19 21:30:00|12921.8|12920.9|12922.5|12920.8|12923.1|12921.9|12921|12919.7|239
1582148100000|2020-02-19 21:35:00|12922.4|12920.7|12921.2|12919.5|12922.6|12921.2|12918.2|12916.5|291
1582148400000|2020-02-19 21:40:00|12921.3|12919.6|12922.2|12920.5|12922.7|12921|12920.5|12918.8|173
1582148700000|2020-02-19 21:45:00|12922.3|12920.6|12922.2|12920.5|12922.7|12921.1|12921.6|12919.9|119
1582149000000|2020-02-19 21:50:00|12922.1|12920.4|12922.2|12920.5|12923.2|12921.7|12921.7|12920.2|178
1582149300000|2020-02-19 21:55:00|12921.9|12920.2|12926.2|12918.7|12927.5|12922|12921.1|12916.9|439
1582149600000|2020-02-19 22:00:00|12926.1|12918.8|12926.5|12921.5|12927.7|12922|12922.9|12915.6|28
1582149900000|2020-02-19 22:05:00|12929.4|12922.2|12926.1|12916.1|12930.5|12922.4|12925|12915|274
1582150200000|2020-02-19 22:10:00|12926.7|12916.7|12928|12918|12929.1|12919.1|12925.3|12915.3|479
1582150500000|2020-02-19 22:15:00|12927.6|12917.6|12929.2|12919.5|12929.2|12920.7|12926.1|12917.2|219
1582150800000|2020-02-19 22:20:00|12928.6|12919.2|12929.1|12919.1|12929.9|12922.6|12926.3|12916.6|205
1582151100000|2020-02-19 22:25:00|12929|12919|12927.8|12917.8|12932.9|12922.9|12926.5|12916.5|223
1582151400000|2020-02-19 22:30:00|12927.9|12917.9|12922.5|12912.5|12930.3|12920.3|12921.9|12911.9|444
1582151700000|2020-02-19 22:35:00|12922.4|12912.4|12922.9|12913.8|12924.4|12918.2|12921.6|12911.9|386
1582152000000|2020-02-19 22:40:00|12923|12913.7|12922.3|12916.2|12923.9|12918.1|12921.5|12912.5|698
1582152300000|2020-02-19 22:45:00|12922.5|12916.3|12922|12917.6|12923.7|12917.9|12920.1|12914.6|510
1582152600000|2020-02-19 22:50:00|12922.4|12917.7|12922.3|12918.6|12923.1|12918.9|12921.7|12917.3|539
1582152900000|2020-02-19 22:55:00|12922.4|12918.3|12922.4|12919.1|12923.2|12919.3|12921.6|12917.5|794
1582153200000|2020-02-19 23:00:00|12922.5|12918.5|12921.3|12919.6|12923.8|12921.1|12921.2|12917.9|509
1582153500000|2020-02-19 23:05:00|12921.4|12919.7|12922.4|12920.7|12922.9|12921|12921.3|12919.5|262
1582153800000|2020-02-19 23:10:00|12922.5|12920.8|12922.1|12920.4|12923.2|12921.3|12921.6|12919.8|203
1582154100000|2020-02-19 23:15:00|12922.3|12920.6|12922.5|12920.8|12922.9|12921.5|12921.8|12920.4|59
1582154400000|2020-02-19 23:20:00|12922.4|12920.7|12922.3|12920.6|12922.5|12921.3|12921.9|12920.5|80
1582154700000|2020-02-19 23:25:00|12922.4|12920.7|12922.1|12920.4|12923.6|12921.9|12922|12920.3|140
1582155000000|2020-02-19 23:30:00|12922.2|12920.5|12922.4|12920.7|12922.5|12920.8|12920.7|12919|122
1582155300000|2020-02-19 23:35:00|12922.5|12920.8|12922.4|12920.7|12922.6|12921.2|12921.9|12920.5|92
1582155600000|2020-02-19 23:40:00|12922.5|12920.8|12922.5|12920.8|12922.6|12921.2|12922.1|12920.6|89
1582155900000|2020-02-19 23:45:00|12922.6|12920.9|12920.9|12920|12923.7|12922|12920.2|12919|222
1582156200000|2020-02-19 23:50:00|12920.8|12919.9|12926.4|12924.7|12926.5|12925.1|12920.7|12919.4|392
1582156500000|2020-02-19 23:55:00|12926.3|12924.6|12926.8|12925.1|12927.5|12925.9|12925.7|12924.2|320
1582156800000|2020-02-20 00:00:00|12926.3|12924.6|12921.2|12919.5|12927|12925.4|12919.1|12917.7|622
1582157100000|2020-02-20 00:05:00|12921.3|12919.6|12926.5|12924.8|12926.7|12925.3|12920.8|12919.2|365
1582157400000|2020-02-20 00:10:00|12926.4|12924.7|12928.4|12926.7|12929.6|12927.9|12926|12924.7|490
1582157700000|2020-02-20 00:15:00|12928.3|12926.6|12927.6|12925.9|12928.8|12927.6|12926.1|12924.7|471
1582158000000|2020-02-20 00:20:00|12927.5|12925.8|12927.4|12925.7|12929|12927.3|12927.1|12925.6|502
1582158300000|2020-02-20 00:25:00|12927.5|12925.8|12928.2|12926.5|12928.5|12926.8|12926.8|12925.5|213
1582158600000|2020-02-20 00:30:00|12928.1|12926.4|12927.9|12926.2|12929.6|12927.9|12924.3|12922.6|553
1582158900000|2020-02-20 00:35:00|12927.8|12926.1|12926.3|12924.6|12929.3|12927.7|12925.1|12923.8|375
1582159200000|2020-02-20 00:40:00|12926.2|12924.5|12928.2|12927.3|12929.4|12928|12926.1|12924.4|265
1582159500000|2020-02-20 00:45:00|12928.1|12927.2|12928.2|12926.5|12928.9|12927.6|12927.3|12925.6|235
1582159800000|2020-02-20 00:50:00|12928.1|12926.4|12925.9|12924.2|12928.3|12926.6|12925.3|12923.8|271
1582160100000|2020-02-20 00:55:00|12925.8|12924.1|12928.3|12926.6|12928.8|12927.1|12925.4|12924|308
1582160400000|2020-02-20 01:00:00|12928.2|12926.5|12928.3|12926.6|12928.5|12927.2|12926.8|12925.5|315
1582160700000|2020-02-20 01:05:00|12928.4|12926.7|12926.3|12924.6|12928.7|12927.4|12925.7|12924.4|250
1582161000000|2020-02-20 01:10:00|12926.2|12924.5|12925.8|12924.1|12926.9|12925.3|12924.9|12923.5|307
1582161300000|2020-02-20 01:15:00|12926|12924.3|12927.2|12925.5|12927.9|12926.2|12925|12923.4|295
1582161600000|2020-02-20 01:20:00|12927.1|12925.4|12925.3|12924.4|12927.2|12925.7|12923.8|12922.9|245
1582161900000|2020-02-20 01:25:00|12925.5|12923.8|12925.5|12924.6|12926.2|12925|12924|12922.7|314
1582162200000|2020-02-20 01:30:00|12925.4|12924.5|12920.7|12919|12925.6|12924.7|12918.4|12916.7|525
1582162500000|2020-02-20 01:35:00|12920.5|12918.8|12920.6|12918.9|12921.4|12919.7|12918.7|12917.1|464
1582162800000|2020-02-20 01:40:00|12920.7|12919|12919.1|12917.4|12923.3|12921.6|12918.4|12916.7|443
1582163100000|2020-02-20 01:45:00|12919.2|12917.5|12920.1|12918.4|12922|12920.7|12918.5|12917.3|404
1582163400000|2020-02-20 01:50:00|12920.2|12918.5|12914.2|12912.5|12920.6|12918.9|12913.8|12912.3|467
1582163700000|2020-02-20 01:55:00|12914.3|12912.6|12916.1|12914.4|12916.1|12914.5|12912|12910.5|612
1582164000000|2020-02-20 02:00:00|12916|12914.3|12918.3|12916.6|12918.8|12917.1|12914.4|12912.7|333
1582164300000|2020-02-20 02:05:00|12918.2|12916.5|12918.2|12916.5|12919.2|12917.8|12916.7|12915|261
1582164600000|2020-02-20 02:10:00|12918.3|12916.6|12917.2|12915.5|12918.7|12917.3|12915.7|12914.3|273
1582164900000|2020-02-20 02:15:00|12917.3|12915.6|12915.7|12914.8|12917.3|12915.6|12915.6|12914.2|225
1582165200000|2020-02-20 02:20:00|12916.1|12914.4|12917.1|12915.4|12917.1|12915.4|12915.6|12914.2|250
1582165500000|2020-02-20 02:25:00|12917|12915.3|12918.5|12916.8|12918.7|12917.1|12916.8|12915.1|171
1582165800000|2020-02-20 02:30:00|12918.6|12916.9|12915.6|12913.9|12918.9|12917.6|12915|12913.4|376
1582166100000|2020-02-20 02:35:00|12915.7|12914|12913.3|12911.6|12915.8|12914.1|12910.9|12909.6|527
1582166400000|2020-02-20 02:40:00|12913.2|12911.5|12912.2|12910.5|12913.6|12912|12910.2|12908.5|512
1582166700000|2020-02-20 02:45:00|12912.3|12910.6|12913.1|12911.4|12914.1|12912.4|12911.7|12910.1|354
1582167000000|2020-02-20 02:50:00|12913|12911.3|12910.7|12909|12913.2|12911.5|12909.5|12908.2|443
1582167300000|2020-02-20 02:55:00|12910.6|12908.9|12905.9|12904.2|12912.3|12910.7|12905.4|12903.7|450
1582167600000|2020-02-20 03:00:00|12905.8|12904.1|12905.3|12903.6|12906.5|12904.8|12903.8|12902.6|446
1582167900000|2020-02-20 03:05:00|12905.4|12903.7|12907.1|12905.4|12907.1|12905.4|12904.3|12902.6|364
1582168200000|2020-02-20 03:10:00|12907|12905.3|12907.2|12905.5|12908.3|12906.9|12905.2|12904|510
1582168500000|2020-02-20 03:15:00|12907.3|12905.6|12904.3|12902.6|12907.3|12905.6|12902.9|12901.7|374
1582168800000|2020-02-20 03:20:00|12904.2|12902.5|12902.3|12900.6|12904.3|12902.6|12902.1|12900.4|214
1582169100000|2020-02-20 03:25:00|12902.2|12900.5|12905.2|12903.5|12905.5|12903.9|12901.6|12900.3|465
1582169400000|2020-02-20 03:30:00|12905.3|12903.6|12904.7|12903.8|12905.8|12904.2|12902.7|12901.1|545
1582169700000|2020-02-20 03:35:00|12904.6|12903.7|12906|12904.3|12907|12905.7|12904.5|12903.2|447
1582170000000|2020-02-20 03:40:00|12905.9|12904.2|12908|12906.3|12908.2|12906.7|12905.3|12904|450
1582170300000|2020-02-20 03:45:00|12908.1|12906.4|12909.3|12907.6|12909.9|12908.2|12907.1|12905.4|304
1582170600000|2020-02-20 03:50:00|12908.9|12908|12908|12906.3|12909.2|12908|12906.7|12905.5|300
1582170900000|2020-02-20 03:55:00|12907.9|12906.2|12909.3|12907.6|12909.3|12907.6|12907.7|12906|324
1582171200000|2020-02-20 04:00:00|12909.2|12907.5|12906.5|12904.8|12909.4|12907.8|12905.7|12904.5|321
1582171500000|2020-02-20 04:05:00|12906.6|12904.9|12906.7|12905.8|12908.6|12907|12906.2|12904.9|312
1582171800000|2020-02-20 04:10:00|12906.8|12905.9|12907.1|12905.4|12907.5|12906.2|12906|12904.7|289
1582172100000|2020-02-20 04:15:00|12907.2|12905.5|12907.2|12906.3|12908.4|12907.1|12906.8|12905.4|225
1582172400000|2020-02-20 04:20:00|12907.3|12906.4|12908.5|12906.8|12908.7|12907.3|12907.1|12906|165
1582172700000|2020-02-20 04:25:00|12908.4|12906.7|12909|12908.1|12909.4|12908.2|12908.1|12906.7|136
1582173000000|2020-02-20 04:30:00|12908.9|12908|12910.4|12908.7|12910.5|12909.1|12908.7|12907.1|128
1582173300000|2020-02-20 04:35:00|12910.3|12908.6|12907.7|12906.8|12910.4|12909.1|12907.6|12906.2|158
1582173600000|2020-02-20 04:40:00|12907.6|12906.7|12910.3|12908.6|12910.5|12909.2|12907.5|12906.5|276
1582173900000|2020-02-20 04:45:00|12910.4|12908.7|12909.3|12907.6|12910.5|12909.2|12909.1|12907.4|426
1582174200000|2020-02-20 04:50:00|12909.2|12907.5|12911.3|12909.6|12911.3|12909.9|12908.8|12907.5|192
1582174500000|2020-02-20 04:55:00|12911.2|12909.5|12913.2|12911.5|12913.6|12912.2|12910.8|12909.4|287
1582174800000|2020-02-20 05:00:00|12913.3|12911.6|12913.9|12913|12915.2|12913.9|12913|12911.3|220
1582175100000|2020-02-20 05:05:00|12914.3|12912.6|12913.2|12911.5|12914.5|12913.2|12913|12911.4|194
1582175400000|2020-02-20 05:10:00|12913.1|12911.4|12912.6|12911.7|12914.3|12912.7|12912|12910.7|186
1582175700000|2020-02-20 05:15:00|12912.7|12911.8|12913.9|12913|12914.4|12913.1|12911.9|12910.6|169
1582176000000|2020-02-20 05:20:00|12914|12913.1|12912.8|12911.9|12914.3|12913.3|12912.6|12911|195
1582176300000|2020-02-20 05:25:00|12913.2|12911.5|12911.3|12909.6|12913.4|12911.9|12911.2|12909.5|168
1582176600000|2020-02-20 05:30:00|12911.2|12909.5|12912.3|12910.6|12912.4|12911.1|12910.6|12909.2|198
1582176900000|2020-02-20 05:35:00|12912.2|12910.5|12912|12911.1|12913.4|12912|12911.6|12910.5|146
1582177200000|2020-02-20 05:40:00|12912.1|12911.2|12912.8|12911.1|12912.8|12911.5|12911.7|12910.5|134
1582177500000|2020-02-20 05:45:00|12912.7|12911|12913|12912.1|12913.6|12912.2|12911.9|12910.6|191
1582177800000|2020-02-20 05:50:00|12913.1|12912.2|12912.1|12911.2|12913.5|12912.3|12912|12910.6|171
1582178100000|2020-02-20 05:55:00|12912|12911.1|12911.8|12910.1|12912.5|12911.2|12910.9|12909.7|270
1582178400000|2020-02-20 06:00:00|12911.7|12910|12909.9|12909|12912.3|12911|12908.7|12907.5|266
1582178700000|2020-02-20 06:05:00|12910.3|12908.6|12910.9|12910|12911.5|12910.2|12908.9|12907.7|223
1582179000000|2020-02-20 06:10:00|12911|12910.1|12910.6|12908.9|12911.5|12910.2|12910.4|12908.7|258
1582179300000|2020-02-20 06:15:00|12910.7|12909|12904.9|12904|12910.7|12909.4|12904.9|12903.6|361
1582179600000|2020-02-20 06:20:00|12905|12904.1|12902.4|12901.5|12905.3|12904.2|12902.1|12901.2|342
1582179900000|2020-02-20 06:25:00|12902.5|12901.6|12909.1|12908.2|12909.7|12908.4|12902.3|12901.2|379
1582180200000|2020-02-20 06:30:00|12909.2|12908.3|12905.9|12904.2|12909.2|12908.3|12905.1|12903.8|305
1582180500000|2020-02-20 06:35:00|12905.8|12904.1|12905.8|12904.9|12906.9|12905.4|12904.9|12903.7|277
1582180800000|2020-02-20 06:40:00|12905.9|12905|12909|12908.1|12909.5|12908.5|12905.5|12903.8|268
1582181100000|2020-02-20 06:45:00|12908.9|12908|12905.9|12905|12909|12908.1|12904.9|12903.7|299
1582181400000|2020-02-20 06:50:00|12906.4|12904.7|12900.9|12900|12906.5|12905.2|12900.9|12899.5|416
1582181700000|2020-02-20 06:55:00|12901|12900.1|12905|12903.3|12905.5|12904.4|12900.8|12899.5|438
1582182000000|2020-02-20 07:00:00|12904.9|12903.2|12903.1|12902.2|12905.3|12903.9|12902.6|12901.3|379
1582182300000|2020-02-20 07:05:00|12903.4|12901.7|12901.4|12899.7|12904.4|12902.8|12899.8|12898.5|707
1582182600000|2020-02-20 07:10:00|12901.5|12899.8|12901.4|12900.5|12902.4|12901.1|12899.9|12898.7|393
1582182900000|2020-02-20 07:15:00|12901.3|12900.4|12890.7|12889.8|12901.3|12900.4|12889.3|12888.3|1087
1582183200000|2020-02-20 07:20:00|12890.8|12889.9|12902.3|12901.4|12902.9|12901.6|12885.7|12884.4|1519
1582183500000|2020-02-20 07:25:00|12902.4|12901.5|12897.7|12896|12903|12901.7|12895.4|12894.5|1024
1582183800000|2020-02-20 07:30:00|12897.9|12896.2|12898.1|12897.2|12898.5|12897.3|12892|12891.1|933
1582184100000|2020-02-20 07:35:00|12898|12897.1|12896|12895.1|12901.3|12900.3|12895.8|12894.9|1027
1582184400000|2020-02-20 07:40:00|12896.1|12895.2|12905.1|12904.2|12906.6|12905.4|12894.9|12894|895
1582184700000|2020-02-20 07:45:00|12905.3|12904.4|12904.4|12903.5|12908.5|12907.3|12904.1|12902.9|938
1582185000000|2020-02-20 07:50:00|12904.3|12903.4|12900.1|12899.2|12905.1|12904|12899.7|12898.6|825
1582185300000|2020-02-20 07:55:00|12900.3|12899.4|12899.5|12898.6|12901.8|12900.9|12894.7|12893.4|757
1582185600000|2020-02-20 08:00:00|12899.6|12898.7|12895.1|12894.2|12900.5|12899.6|12892.8|12891.9|1091
1582185900000|2020-02-20 08:05:00|12895.2|12894.3|12895.9|12895|12899.7|12898.8|12892.3|12891.2|798
1582186200000|2020-02-20 08:10:00|12896|12895.1|12897.5|12896.6|12900.9|12900|12895.3|12894.4|757
1582186500000|2020-02-20 08:15:00|12897.4|12896.5|12892|12891.1|12897.8|12896.9|12891.9|12891|832
1582186800000|2020-02-20 08:20:00|12892.1|12891.2|12895.3|12894.4|12895.8|12894.5|12886|12885.1|961
1582187100000|2020-02-20 08:25:00|12895.4|12894.5|12899.8|12898.9|12899.9|12899|12893.8|12892.5|933
1582187400000|2020-02-20 08:30:00|12899.9|12899|12895.4|12893.7|12901.5|12900.2|12892.7|12891.4|938
1582187700000|2020-02-20 08:35:00|12895.1|12894.2|12892|12891.1|12896.9|12895.7|12891.6|12890.6|733
1582188000000|2020-02-20 08:40:00|12891.8|12890.9|12887.5|12885.8|12892.3|12891|12883.9|12883|788
1582188300000|2020-02-20 08:45:00|12887.4|12885.7|12888.2|12887.3|12889.1|12888.2|12883.9|12883|603
1582188600000|2020-02-20 08:50:00|12888.3|12887.4|12888.2|12887.3|12892.5|12891.2|12885.7|12884.6|716
1582188900000|2020-02-20 08:55:00|12888.1|12887.2|12902.4|12900.7|12903.7|12902.5|12888|12887.1|900
1582189200000|2020-02-20 09:00:00|12901.6|12900.4|12905.8|12904.9|12908.8|12907.4|12900.6|12899.5|1158
1582189500000|2020-02-20 09:05:00|12906|12905.1|12907.1|12906.2|12912.5|12911.4|12905.5|12904.3|1027
1582189800000|2020-02-20 09:10:00|12907.5|12905.8|12906.6|12905.7|12908.1|12907.2|12904.2|12903.3|809
1582190100000|2020-02-20 09:15:00|12906.5|12905.6|12906.9|12906|12908.2|12907|12904|12902.8|869
1582190400000|2020-02-20 09:20:00|12906.8|12905.9|12911.2|12910.3|12914.5|12913.4|12906.3|12905|969
1582190700000|2020-02-20 09:25:00|12911.3|12910.4|12913.6|12908.9|12914.9|12911.3|12907.6|12906.1|826
1582191000000|2020-02-20 09:30:00|12913.5|12908.8|12923.7|12922|12926.6|12925.3|12913.3|12907.4|1347
1582191300000|2020-02-20 09:35:00|12923.6|12921.9|12920.8|12919.9|12926.4|12925|12918.9|12918|1087
1582191600000|2020-02-20 09:40:00|12920.7|12919.8|12914|12913.1|12921.2|12920|12913|12911.9|1043
1582191900000|2020-02-20 09:45:00|12914.1|12913.2|12907.8|12906.9|12914.6|12913.7|12906.9|12905.7|911
1582192200000|2020-02-20 09:50:00|12907.6|12906.7|12908.7|12907.8|12913.3|12912.4|12907|12906.1|950
1582192500000|2020-02-20 09:55:00|12908.6|12907.7|12902.7|12901.8|12911|12910.1|12901.7|12900.8|996
1582192800000|2020-02-20 10:00:00|12902.8|12901.9|12902.9|12902|12907.8|12906.9|12900.8|12899.9|916
1582193100000|2020-02-20 10:05:00|12902.8|12901.9|12898.8|12897.9|12906.1|12904.8|12898.8|12897.8|964
1582193400000|2020-02-20 10:10:00|12898.9|12898|12894.8|12893.9|12899.4|12898.1|12892.2|12891.3|948
1582193700000|2020-02-20 10:15:00|12894.7|12893.8|12889.1|12888.2|12895.5|12894.6|12887.8|12886.9|842
1582194000000|2020-02-20 10:20:00|12888.9|12888|12889.2|12888.3|12896.4|12895.1|12888|12886.7|880
1582194300000|2020-02-20 10:25:00|12889.1|12888.2|12883.9|12883|12890.6|12889.6|12878.7|12877.4|1168
1582194600000|2020-02-20 10:30:00|12884.1|12883.2|12887.5|12886.6|12888.6|12887.3|12875|12873.7|1231
1582194900000|2020-02-20 10:35:00|12887.2|12886.3|12882.3|12881.4|12888.8|12887.8|12876.6|12874.9|1137
1582195200000|2020-02-20 10:40:00|12882.4|12881.5|12879.4|12878.5|12884.7|12883.8|12877.4|12876.5|876
1582195500000|2020-02-20 10:45:00|12879.5|12878.6|12880.3|12879.4|12881.5|12880.6|12877.1|12875.9|631
1582195800000|2020-02-20 10:50:00|12880.2|12879.3|12876.5|12875.6|12882.5|12881.4|12874.8|12873.7|840
1582196100000|2020-02-20 10:55:00|12876.4|12875.5|12880.5|12879.6|12880.6|12879.7|12875.9|12874.8|646
1582196400000|2020-02-20 11:00:00|12880.3|12879.4|12880.5|12879.6|12886.1|12884.8|12878.1|12877.1|875
1582196700000|2020-02-20 11:05:00|12880.4|12879.5|12877.2|12875.5|12881.8|12880.4|12875.1|12874.2|782
1582197000000|2020-02-20 11:10:00|12877.3|12875.6|12878.5|12877.6|12879.8|12878.6|12873.3|12871.9|871
1582197300000|2020-02-20 11:15:00|12878.6|12877.7|12853.5|12851.8|12879|12878.1|12850.2|12848.9|1758
1582197600000|2020-02-20 11:20:00|12853.6|12851.9|12857.6|12855.9|12864|12862.5|12853.3|12851.9|1269
1582197900000|2020-02-20 11:25:00|12857.5|12855.8|12863.6|12862.7|12864.5|12863|12855.2|12853.9|819
1582198200000|2020-02-20 11:30:00|12863.4|12862.5|12866.6|12864.9|12867.5|12865.9|12860.1|12858.7|1009
1582198500000|2020-02-20 11:35:00|12866.5|12864.8|12868.2|12867.3|12868.5|12867.3|12861.3|12859.6|1106
1582198800000|2020-02-20 11:40:00|12868.3|12867.4|12861.5|12860.6|12869.8|12868.2|12861.1|12859.8|899
1582199100000|2020-02-20 11:45:00|12861.6|12860.7|12860.1|12858.4|12865.5|12864.3|12858|12857.1|996
1582199400000|2020-02-20 11:50:00|12860|12859.1|12863.5|12862.6|12866.3|12865.4|12859.9|12858.6|800
1582199700000|2020-02-20 11:55:00|12863.9|12863|12871.1|12870.2|12871.8|12870.6|12862.4|12861.3|890
1582200000000|2020-02-20 12:00:00|12871|12870.1|12866.7|12865.8|12876.2|12874.9|12864.8|12863.6|994
1582200300000|2020-02-20 12:05:00|12866.6|12865.7|12864.1|12862.4|12869.5|12868.5|12862.1|12860.8|850
1582200600000|2020-02-20 12:10:00|12864|12862.3|12870.1|12869.2|12871.8|12870.3|12861.9|12860.8|740
1582200900000|2020-02-20 12:15:00|12870|12869.1|12864.7|12863.8|12870.5|12869.5|12864.7|12863.4|583
1582201200000|2020-02-20 12:20:00|12864.8|12863.9|12863.9|12863|12866.4|12865.5|12862.7|12861.7|602
1582201500000|2020-02-20 12:25:00|12863.8|12862.9|12862.6|12860.9|12866.3|12865.4|12861.2|12860.3|575
1582201800000|2020-02-20 12:30:00|12862.2|12861.3|12857.2|12856.3|12862.7|12861.8|12857.2|12856.3|748
1582202100000|2020-02-20 12:35:00|12857.3|12856.4|12860.9|12860|12863.5|12862.6|12856.3|12855.4|609
1582202400000|2020-02-20 12:40:00|12860.8|12859.9|12863.1|12862.2|12863.1|12862.2|12857.5|12856.1|778
1582202700000|2020-02-20 12:45:00|12863|12862.1|12859.4|12858.5|12863.5|12862.3|12858|12856.9|733
1582203000000|2020-02-20 12:50:00|12859.7|12858|12863.2|12862.3|12863.6|12862.7|12856|12855.1|839
1582203300000|2020-02-20 12:55:00|12863.1|12862.2|12865.7|12864.8|12867.5|12866.6|12862.9|12861.8|767
1582203600000|2020-02-20 13:00:00|12865.5|12864.6|12867.3|12866.4|12868.5|12867.2|12863.9|12862.8|750
1582203900000|2020-02-20 13:05:00|12867.5|12866.6|12866.3|12865.4|12869.3|12868.4|12865.2|12864.3|645
1582204200000|2020-02-20 13:10:00|12866.4|12865.5|12870|12869.1|12870.2|12869.3|12864.9|12863.9|525
1582204500000|2020-02-20 13:15:00|12869.9|12869|12869.9|12869|12870.4|12869.5|12866.8|12865.6|581
1582204800000|2020-02-20 13:20:00|12870|12869.1|12871|12870.1|12873.7|12872.8|12868.8|12867.9|847
1582205100000|2020-02-20 13:25:00|12870.8|12869.9|12875.2|12872.1|12876.6|12875.7|12869.1|12868.2|741
1582205400000|2020-02-20 13:30:00|12875.1|12872.2|12876.2|12875.3|12877.2|12876|12869|12867.3|1090
1582205700000|2020-02-20 13:35:00|12876.4|12875.5|12876.8|12875.9|12882.4|12881.4|12875.1|12874.2|1124
1582206000000|2020-02-20 13:40:00|12876.7|12875.8|12880.1|12879.2|12881.4|12880.2|12874.9|12874|999
1582206300000|2020-02-20 13:45:00|12880|12879.1|12875|12874.1|12880.5|12879.2|12873.3|12872.4|794
1582206600000|2020-02-20 13:50:00|12875.1|12874.2|12874.2|12873.3|12879.3|12878.2|12873.9|12873|723
1582206900000|2020-02-20 13:55:00|12874.3|12873.4|12859.5|12857.8|12874.3|12873.4|12850|12847.8|1289
1582207200000|2020-02-20 14:00:00|12859.6|12857.9|12870|12869.1|12870.6|12869.7|12859.4|12857.7|1359
1582207500000|2020-02-20 14:05:00|12870.1|12869.2|12872.1|12871.2|12876.3|12875.1|12869.8|12868.9|1025
1582207800000|2020-02-20 14:10:00|12872|12871.1|12869.8|12868.9|12872.1|12871.2|12867.5|12866.6|766
1582208100000|2020-02-20 14:15:00|12870|12869.1|12869.3|12868.4|12872.1|12871.2|12868.2|12866.9|565
1582208400000|2020-02-20 14:20:00|12869.2|12868.3|12864.4|12863.5|12870.6|12869.7|12863.2|12862.3|695
1582208700000|2020-02-20 14:25:00|12864.5|12863.6|12859.1|12858.2|12867.6|12866.7|12858.8|12857.5|658
1582209000000|2020-02-20 14:30:00|12859.8|12858.9|12858|12857.1|12860.4|12859.1|12856.6|12855.3|963
1582209300000|2020-02-20 14:35:00|12857.9|12857|12856.9|12856|12863.6|12862.7|12854.6|12853.7|1082
1582209600000|2020-02-20 14:40:00|12856.8|12855.9|12860.6|12859.7|12863.4|12862.1|12856.6|12855.7|707
1582209900000|2020-02-20 14:45:00|12860.7|12859.8|12866.4|12865.5|12866.5|12865.6|12858.3|12857.4|663
1582210200000|2020-02-20 14:50:00|12866.3|12865.4|12868.2|12867.3|12869.8|12868.7|12864.3|12863.4|744
1582210500000|2020-02-20 14:55:00|12868.3|12867.4|12871.2|12869.5|12873.3|12872.2|12866.3|12865.4|645
1582210800000|2020-02-20 15:00:00|12871|12869.3|12864.3|12862.6|12871.6|12870|12863.8|12862.4|787
1582211100000|2020-02-20 15:05:00|12864|12863.1|12868.9|12868|12869.6|12868.7|12863.4|12862.3|597
1582211400000|2020-02-20 15:10:00|12868.8|12867.9|12877.4|12876.5|12877.5|12876.6|12868.8|12867.9|792
1582211700000|2020-02-20 15:15:00|12877.3|12876.4|12879.1|12878.2|12879.9|12879|12874.8|12873.6|709
1582212000000|2020-02-20 15:20:00|12879|12878.1|12875.7|12874.8|12885|12884|12875.5|12874.6|812
1582212300000|2020-02-20 15:25:00|12875.8|12874.9|12880.2|12879.3|12881|12880.1|12874.2|12873.3|714
1582212600000|2020-02-20 15:30:00|12880.3|12879.4|12877.7|12876.8|12880.5|12879.6|12876.9|12876|506
1582212900000|2020-02-20 15:35:00|12877.2|12876.3|12873.7|12872.8|12877.2|12876.3|12871.9|12871|672
1582213200000|2020-02-20 15:40:00|12873.8|12872.9|12876.3|12875.4|12878.5|12877.6|12873.8|12872.9|534
1582213500000|2020-02-20 15:45:00|12876.4|12875.5|12874.2|12873.3|12882.1|12881.1|12874.2|12873.1|809
1582213800000|2020-02-20 15:50:00|12874.3|12873.4|12877.8|12876.9|12884.8|12883.4|12873.7|12872.8|890
1582214100000|2020-02-20 15:55:00|12877.7|12876.8|12881.1|12880.2|12882.7|12881.8|12877.5|12876.6|965
1582214400000|2020-02-20 16:00:00|12881.2|12880.3|12884.9|12884|12886.2|12885.3|12878.8|12877.9|931
1582214700000|2020-02-20 16:05:00|12884.7|12883.8|12882.9|12882|12885.2|12884.3|12881.4|12880.5|506
1582215000000|2020-02-20 16:10:00|12883.1|12882.2|12888|12887.1|12889.2|12888.3|12882.3|12881.4|677
1582215300000|2020-02-20 16:15:00|12888.1|12887.2|12883.1|12882.2|12888.7|12887.8|12881|12880.1|633
1582215600000|2020-02-20 16:20:00|12883.2|12882.3|12874|12873.1|12883.8|12882.9|12873|12872.1|669
1582215900000|2020-02-20 16:25:00|12873.9|12873|12875.6|12873.9|12876.9|12876|12871.8|12870.8|864
1582216200000|2020-02-20 16:30:00|12875.2|12874.3|12880.2|12879.3|12882.3|12881.4|12874.3|12872.8|1106
1582216500000|2020-02-20 16:35:00|12880.3|12879.4|12876.2|12875.3|12881.5|12880.4|12875.9|12875|808
1582216800000|2020-02-20 16:40:00|12876.1|12875.2|12877.1|12876.2|12880|12879.1|12875.8|12874.9|680
1582217100000|2020-02-20 16:45:00|12877.2|12876.3|12874.3|12873.4|12878.1|12877.2|12874.2|12873.3|602
1582217400000|2020-02-20 16:50:00|12874.2|12873.3|12876.2|12875.3|12881.4|12880.5|12873.9|12873|701
1582217700000|2020-02-20 16:55:00|12876.1|12875.2|12877.3|12876.4|12879.2|12878.3|12874.3|12873.4|724
1582218000000|2020-02-20 17:00:00|12877.2|12876.3|12882.3|12881.4|12882.4|12881.5|12876.6|12875.7|609
1582218300000|2020-02-20 17:05:00|12882.4|12881.5|12881.9|12881|12883.4|12882.5|12881|12880.1|447
1582218600000|2020-02-20 17:10:00|12882|12881.1|12881.1|12880.2|12882.9|12882|12880.5|12879.6|474
1582218900000|2020-02-20 17:15:00|12881.3|12880.4|12887.3|12886.4|12887.6|12886.7|12881.3|12880.4|485
1582219200000|2020-02-20 17:20:00|12887.4|12886.5|12888.4|12887.5|12888.5|12887.6|12885.8|12884.9|590
1582219500000|2020-02-20 17:25:00|12888.3|12887.4|12887.6|12886.7|12888.6|12887.7|12887|12886.1|356
1582219800000|2020-02-20 17:30:00|12887.5|12886.6|12881.8|12880.9|12888.2|12887.3|12881.6|12880.7|704
1582220100000|2020-02-20 17:35:00|12881.9|12881|12882.2|12881.3|12883.2|12882.3|12879|12878.1|533
1582220400000|2020-02-20 17:40:00|12882.1|12881.2|12882.2|12881.3|12882.5|12881.6|12880.3|12879.4|454
1582220700000|2020-02-20 17:45:00|12882.3|12881.4|12879.3|12878.4|12882.3|12881.4|12877.7|12876.8|384
1582221000000|2020-02-20 17:50:00|12879.4|12878.5|12879.2|12878.3|12881.4|12880.3|12878.5|12877.6|308
1582221300000|2020-02-20 17:55:00|12879.3|12878.4|12878|12877.1|12882.2|12881.3|12878|12877.1|504
1582221600000|2020-02-20 18:00:00|12878.1|12877.2|12878.9|12878|12879.3|12878.4|12876.2|12875.3|386
1582221900000|2020-02-20 18:05:00|12879|12878.1|12876.6|12875.7|12879.8|12878.9|12875.6|12874.7|422
1582222200000|2020-02-20 18:10:00|12876.7|12875.8|12877.5|12876.6|12878|12877.1|12875.5|12874.3|302
1582222500000|2020-02-20 18:15:00|12877.6|12876.7|12879.5|12878.6|12880.3|12879.4|12877.5|12876.6|325
1582222800000|2020-02-20 18:20:00|12879.2|12878.3|12880|12879.1|12881.1|12880.2|12878.7|12877.8|362
1582223100000|2020-02-20 18:25:00|12879.9|12879|12879.7|12878.8|12881.3|12880.4|12879.7|12878.8|262
1582223400000|2020-02-20 18:30:00|12879.8|12878.9|12880.9|12880|12881.5|12880.6|12879.6|12878.7|262
1582223700000|2020-02-20 18:35:00|12881|12880.1|12882.5|12881.6|12883.4|12882.3|12879.9|12879|303
1582224000000|2020-02-20 18:40:00|12882.4|12881.5|12881.9|12881|12882.4|12881.5|12880.9|12880|291
1582224300000|2020-02-20 18:45:00|12882|12881.1|12882.7|12881.8|12882.8|12881.9|12882|12881.1|211
1582224600000|2020-02-20 18:50:00|12882.8|12881.9|12881.9|12881|12882.8|12881.9|12881.8|12880.9|183
1582224900000|2020-02-20 18:55:00|12881.8|12880.9|12880.6|12879.7|12882|12881.1|12880.1|12879|272
1582225200000|2020-02-20 19:00:00|12880.7|12879.8|12881.3|12880.4|12882.9|12882|12880.7|12879.8|247
1582225500000|2020-02-20 19:05:00|12881.2|12880.3|12882.2|12881.3|12882.3|12881.4|12880|12879.1|258
1582225800000|2020-02-20 19:10:00|12882.3|12881.4|12882.4|12881.5|12883.4|12882.4|12881.9|12881|295
1582226100000|2020-02-20 19:15:00|12882.8|12881.9|12883.4|12882.5|12883.4|12882.5|12882.1|12881.2|265
1582226400000|2020-02-20 19:20:00|12883.3|12882.4|12886.2|12885.3|12886.6|12885.7|12882.8|12881.9|264
1582226700000|2020-02-20 19:25:00|12886.3|12885.4|12888.1|12887.2|12888.4|12887.5|12886.2|12885.3|473
1582227000000|2020-02-20 19:30:00|12888.2|12887.3|12887.1|12886.2|12889.1|12888.2|12885.7|12884.8|376
1582227300000|2020-02-20 19:35:00|12887|12886.1|12887.4|12886.5|12887.5|12886.6|12886.2|12885.3|225
1582227600000|2020-02-20 19:40:00|12887.3|12886.4|12885.3|12884.4|12887.4|12886.5|12884.9|12883.9|231
1582227900000|2020-02-20 19:45:00|12885.4|12884.5|12883.1|12882.2|12885.5|12884.6|12882.7|12881.6|227
1582228200000|2020-02-20 19:50:00|12883.2|12882.3|12880|12879.1|12884.2|12883.3|12879.9|12879|288
1582228500000|2020-02-20 19:55:00|12880.1|12879.2|12881.1|12880.2|12882.1|12881.2|12879|12878.1|458
1582228800000|2020-02-20 20:00:00|12881.2|12880.3|12879|12878.1|12882.1|12881.2|12878.9|12878|286
1582229100000|2020-02-20 20:05:00|12879.1|12878.2|12879.1|12878.2|12880.5|12879.6|12878.6|12877.6|208
1582229400000|2020-02-20 20:10:00|12879.2|12878.3|12877.9|12877|12880.1|12879.2|12877.9|12876.7|306
1582229700000|2020-02-20 20:15:00|12877.8|12876.9|12879|12878.1|12880.4|12879.5|12877.7|12876.8|314
1582230000000|2020-02-20 20:20:00|12878.9|12878|12878.2|12877.3|12879.5|12878.5|12877.8|12876.9|274
1582230300000|2020-02-20 20:25:00|12878.8|12877.9|12877.1|12876.2|12880.6|12879.4|12876.9|12875.7|278
1582230600000|2020-02-20 20:30:00|12877|12876.1|12878.2|12877.3|12879|12878.1|12876.9|12876|189
1582230900000|2020-02-20 20:35:00|12878.3|12877.4|12879.2|12878.3|12879.9|12879|12878|12877.1|136
1582231200000|2020-02-20 20:40:00|12879.3|12878.4|12879.1|12878.2|12879.4|12878.5|12879|12878.1|164
1582231500000|2020-02-20 20:45:00|12879.2|12878.3|12879.3|12878.4|12879.5|12878.6|12878.9|12878|126
1582231800000|2020-02-20 20:50:00|12879.2|12878.3|12879.2|12878.3|12880.6|12879.7|12878.7|12877.8|233
1582232100000|2020-02-20 20:55:00|12879.1|12878.2|12882.4|12881.5|12883.7|12882.1|12877.6|12876.7|348
1582232400000|2020-02-20 21:00:00|12881.9|12881|12883.1|12882.2|12883.7|12882.4|12879.9|12879|393
1582232700000|2020-02-20 21:05:00|12883|12882.1|12882.5|12881.6|12883.5|12882.5|12882.1|12880.9|216
1582233000000|2020-02-20 21:10:00|12882.4|12881.5|12882.1|12881.2|12882.9|12881.6|12882|12880.7|114
1582233300000|2020-02-20 21:15:00|12882|12881.1|12880.7|12879|12882.5|12881.2|12880.1|12878.8|113
1582233600000|2020-02-20 21:20:00|12880.6|12878.9|12878.2|12877.3|12882.1|12880.8|12878|12877.1|158
1582233900000|2020-02-20 21:25:00|12878.1|12877.2|12878|12877.1|12878.5|12877.3|12876.4|12875.2|215
1582234200000|2020-02-20 21:30:00|12878.1|12877.2|12877.2|12876.3|12879.6|12878|12877|12875.6|158
1582234500000|2020-02-20 21:35:00|12877.1|12876.2|12876.3|12875.4|12877.6|12876.4|12876|12874.8|97
1582234800000|2020-02-20 21:40:00|12876.4|12875.5|12879|12877.3|12879|12877.5|12876.2|12874.9|142
1582235100000|2020-02-20 21:45:00|12878.9|12877.2|12879.6|12877.9|12879.8|12878.4|12878.2|12876.8|183
1582235400000|2020-02-20 21:50:00|12879.7|12878|12880.4|12878.7|12881|12879.4|12878.9|12877.2|226
1582235700000|2020-02-20 21:55:00|12880.3|12878.6|12887.4|12877.4|12887.4|12882.5|12880.3|12877|391
1582236000000|2020-02-20 22:00:00|12886.7|12876.7|12887.6|12884.7|12889.6|12884.7|12886.3|12876.7|90
1582236300000|2020-02-20 22:05:00|12887.5|12881.7|12887.5|12880.9|12889.2|12883.6|12883.8|12873.8|290
1582236600000|2020-02-20 22:10:00|12887.4|12881|12887.6|12880.3|12888|12881.4|12881.1|12874.1|529
1582236900000|2020-02-20 22:15:00|12887.4|12880.2|12886.4|12881.2|12887.8|12884.5|12884.5|12878.4|430
1582237200000|2020-02-20 22:20:00|12885.9|12881.6|12887.1|12883.1|12889|12885|12884.7|12876.5|776
1582237500000|2020-02-20 22:25:00|12887|12883.2|12887.3|12883.3|12889.6|12885|12883.6|12879.8|498
1582237800000|2020-02-20 22:30:00|12887.5|12882.8|12886.8|12882.6|12888.4|12884.7|12885.4|12881.7|545
1582238100000|2020-02-20 22:35:00|12886.3|12882.5|12884.1|12880.9|12886.6|12882.9|12882.3|12877.8|418
1582238400000|2020-02-20 22:40:00|12884.3|12880.6|12883.7|12880.4|12884.9|12881.8|12882.9|12879.7|274
1582238700000|2020-02-20 22:45:00|12883.9|12880.2|12883.7|12880.2|12884.1|12880.4|12883.1|12879.4|297
1582239000000|2020-02-20 22:50:00|12883.8|12880.1|12883.5|12878.8|12884|12880.5|12882.7|12876.6|411
1582239300000|2020-02-20 22:55:00|12883.7|12879|12882.2|12877.9|12884|12879.1|12881.7|12877.5|337
1582239600000|2020-02-20 23:00:00|12882|12877.8|12881.9|12880|12884.1|12881|12881.1|12877.1|500
1582239900000|2020-02-20 23:05:00|12882|12880.1|12883.7|12881.9|12883.8|12882|12881.4|12879.2|188
1582240200000|2020-02-20 23:10:00|12883.6|12881.8|12885.4|12883.7|12885.4|12883.7|12883.2|12881.5|163
1582240500000|2020-02-20 23:15:00|12885.2|12883.5|12887.1|12885.4|12887.3|12885.8|12885|12883.3|245
1582240800000|2020-02-20 23:20:00|12887.2|12885.5|12886.7|12885|12887.2|12885.5|12885.5|12883.9|158
1582241100000|2020-02-20 23:25:00|12886.6|12884.9|12885.6|12883.9|12887.8|12886.1|12885.5|12883.8|271
1582241400000|2020-02-20 23:30:00|12885.7|12884|12883.5|12881.8|12886.1|12884.4|12882.9|12881.2|379
1582241700000|2020-02-20 23:35:00|12883.6|12881.9|12885.5|12883.8|12885.9|12884.4|12882.1|12880.9|417
1582242000000|2020-02-20 23:40:00|12885.4|12883.7|12883.3|12881.6|12885.6|12883.9|12883.1|12881.4|218
1582242300000|2020-02-20 23:45:00|12883.2|12881.5|12883.6|12881.9|12883.9|12882.2|12882.8|12881.1|165
1582242600000|2020-02-20 23:50:00|12883.5|12881.8|12883.4|12881.7|12885|12883.3|12883.1|12881.4|196
1582242900000|2020-02-20 23:55:00|12883.3|12881.6|12881.4|12880.5|12883.4|12881.8|12881.2|12880|198
1582243200000|2020-02-21 00:00:00|12881.2|12880.3|12880.8|12879.1|12882.7|12881.3|12880.1|12878.8|329
1582243500000|2020-02-21 00:05:00|12880.9|12879.2|12882.6|12881.7|12883.1|12881.8|12879.9|12878.2|324
1582243800000|2020-02-21 00:10:00|12882.9|12882|12882.6|12881.7|12883.2|12882|12882|12880.3|173
1582244100000|2020-02-21 00:15:00|12882.5|12881.6|12882|12880.3|12883.4|12881.8|12880.8|12879.2|316
1582244400000|2020-02-21 00:20:00|12881.9|12880.2|12882.3|12880.6|12883.6|12882.3|12881.1|12879.6|315
1582244700000|2020-02-21 00:25:00|12882.2|12880.5|12883.2|12881.5|12883.7|12882.1|12880.9|12879.6|426
1582245000000|2020-02-21 00:30:00|12883.3|12882.4|12883.9|12882.2|12885.3|12883.8|12883.2|12881.8|321
1582245300000|2020-02-21 00:35:00|12884.1|12882.4|12884.6|12882.9|12885|12883.3|12883.8|12882.3|315
1582245600000|2020-02-21 00:40:00|12884.7|12883|12886.7|12885|12887.4|12885.7|12884.5|12882.9|301
1582245900000|2020-02-21 00:45:00|12886.8|12885.1|12885.5|12883.8|12886.9|12885.4|12885|12883.5|352
1582246200000|2020-02-21 00:50:00|12885.6|12883.9|12883.9|12882.2|12885.9|12884.6|12883.6|12882|289
1582246500000|2020-02-21 00:55:00|12884|12882.3|12882.2|12881.3|12885.5|12884.3|12882.1|12880.7|282
1582246800000|2020-02-21 01:00:00|12882.1|12881.2|12881.9|12880.2|12883.7|12882.4|12881.4|12879.9|380
1582247100000|2020-02-21 01:05:00|12881.8|12880.1|12884.5|12882.8|12885.2|12883.9|12881.6|12880.1|417
1582247400000|2020-02-21 01:10:00|12884.6|12882.9|12883.9|12882.2|12885.6|12884.3|12883.5|12882|290
1582247700000|2020-02-21 01:15:00|12883.8|12882.1|12885.7|12884|12885.8|12884.2|12883.6|12881.9|302
1582248000000|2020-02-21 01:20:00|12885.6|12883.9|12884.9|12883.2|12887.2|12886.2|12884.6|12883.2|326
1582248300000|2020-02-21 01:25:00|12885|12883.3|12882.8|12881.1|12885.2|12883.5|12882|12880.6|269
1582248600000|2020-02-21 01:30:00|12882.9|12881.2|12885.5|12884.6|12886.4|12885.3|12882.4|12881.1|297
1582248900000|2020-02-21 01:35:00|12885.4|12884.5|12885.7|12884|12886.9|12885.2|12884.4|12882.8|306
1582249200000|2020-02-21 01:40:00|12885.8|12884.1|12883.9|12882.2|12885.9|12884.2|12883.7|12882|242
1582249500000|2020-02-21 01:45:00|12883.8|12882.1|12884.5|12882.8|12884.6|12882.9|12882.1|12880.4|346
1582249800000|2020-02-21 01:50:00|12884.7|12883|12883.8|12882.1|12885.1|12883.8|12883.7|12882|271
1582250100000|2020-02-21 01:55:00|12883.9|12882.2|12888.2|12886.5|12889.2|12887.9|12883.5|12882|456
1582250400000|2020-02-21 02:00:00|12888.3|12886.6|12887.9|12886.2|12893.9|12892.2|12887.3|12886|602
1582250700000|2020-02-21 02:05:00|12887.8|12886.1|12890|12888.3|12890.9|12889.6|12886.1|12884.8|664
1582251000000|2020-02-21 02:10:00|12889.9|12888.2|12892.4|12890.7|12895.8|12894.3|12889.8|12888.2|493
1582251300000|2020-02-21 02:15:00|12892.5|12890.8|12892.3|12890.6|12894.3|12892.9|12891.1|12889.7|529
1582251600000|2020-02-21 02:20:00|12892.2|12890.5|12891.9|12890.2|12895|12893.5|12891.8|12890.1|421
1582251900000|2020-02-21 02:25:00|12891.8|12890.1|12890.5|12888.8|12893|12891.7|12889.8|12888.6|515
1582252200000|2020-02-21 02:30:00|12890.4|12888.7|12890.2|12889.3|12891.9|12890.6|12889.4|12888|545
1582252500000|2020-02-21 02:35:00|12890.1|12889.2|12891.1|12890.2|12892.6|12891.3|12889.4|12888.2|408
1582252800000|2020-02-21 02:40:00|12891|12890.1|12889.9|12888.2|12891.3|12890.1|12889.1|12887.8|323
1582253100000|2020-02-21 02:45:00|12889.7|12888.8|12887.6|12886.7|12890.6|12889.3|12887.4|12886.2|325
1582253400000|2020-02-21 02:50:00|12887.5|12886.6|12887.5|12886.6|12889|12887.7|12887.2|12886|253
1582253700000|2020-02-21 02:55:00|12887.6|12886.7|12889.4|12888.5|12890.6|12889.4|12887|12885.7|298
1582254000000|2020-02-21 03:00:00|12889.3|12888.4|12893.1|12891.4|12893.2|12891.9|12889.1|12887.9|349
1582254300000|2020-02-21 03:05:00|12893|12891.3|12894.3|12893.4|12895|12893.6|12892.8|12891.3|369
1582254600000|2020-02-21 03:10:00|12894.4|12893.5|12892.1|12890.4|12894.8|12893.5|12891.6|12890.2|281
1582254900000|2020-02-21 03:15:00|12892.2|12890.5|12892.3|12891.4|12893.8|12892.5|12890.8|12889.4|559
1582255200000|2020-02-21 03:20:00|12892.2|12891.3|12891.8|12890.1|12893.3|12892|12891.3|12890|289
1582255500000|2020-02-21 03:25:00|12891.7|12890|12892.1|12890.4|12892.7|12891.8|12891.3|12890|190
1582255800000|2020-02-21 03:30:00|12891.7|12890.8|12892|12890.3|12892.6|12891.4|12891.3|12889.9|129
1582256100000|2020-02-21 03:35:00|12891.9|12890.2|12892.5|12890.8|12893.6|12892.3|12891.4|12890.1|284
1582256400000|2020-02-21 03:40:00|12892.6|12890.9|12892.9|12891.2|12893.1|12891.6|12892|12890.5|213
1582256700000|2020-02-21 03:45:00|12893|12891.3|12892.3|12891.4|12893.1|12891.9|12892.2|12890.7|229
1582257000000|2020-02-21 03:50:00|12892.2|12891.3|12892.4|12891.5|12893.3|12892|12891.8|12890.3|297
1582257300000|2020-02-21 03:55:00|12892.8|12891.1|12895|12893.3|12895|12893.7|12892.2|12890.7|205
1582257600000|2020-02-21 04:00:00|12894.9|12893.2|12891.7|12890.8|12894.9|12893.5|12891.5|12890.3|271
1582257900000|2020-02-21 04:05:00|12891.6|12890.7|12892.8|12891.1|12892.9|12891.4|12890.8|12889.5|190
1582258200000|2020-02-21 04:10:00|12892.7|12891|12893.2|12892.3|12894|12892.9|12891.7|12890.3|348
1582258500000|2020-02-21 04:15:00|12893.3|12892.4|12891.4|12890.5|12893.8|12892.5|12891.4|12890|211
1582258800000|2020-02-21 04:20:00|12891.8|12890.1|12890.5|12888.8|12892.6|12891.2|12890.1|12888.7|229
1582259100000|2020-02-21 04:25:00|12890.6|12888.9|12891.6|12889.9|12891.8|12890.4|12889.1|12888.1|286
1582259400000|2020-02-21 04:30:00|12891.7|12890|12892|12890.3|12892.1|12890.8|12890.8|12889.5|160
1582259700000|2020-02-21 04:35:00|12892.1|12890.4|12891.6|12890.7|12892.5|12891.3|12891.5|12890.2|167
1582260000000|2020-02-21 04:40:00|12891.7|12890.8|12892|12891.1|12892.6|12891.5|12891.3|12890|145
1582260300000|2020-02-21 04:45:00|12892.1|12891.2|12892.6|12891.7|12894.5|12893.1|12892|12891.1|265
1582260600000|2020-02-21 04:50:00|12892.7|12891.8|12892.5|12891.6|12893.4|12892.4|12892.3|12891.1|301
1582260900000|2020-02-21 04:55:00|12892.6|12891.7|12894.1|12893.2|12894.4|12893.5|12892.5|12891.2|142
1582261200000|2020-02-21 05:00:00|12894|12893.1|12894.9|12893.2|12897.3|12896|12893.9|12893|248
1582261500000|2020-02-21 05:05:00|12895|12893.3|12896.5|12895.6|12896.7|12895.6|12894.4|12893.1|257
1582261800000|2020-02-21 05:10:00|12896.6|12895.7|12898.7|12897.8|12899.8|12898.8|12896.4|12895.2|373
1582262100000|2020-02-21 05:15:00|12898.8|12897.9|12897.4|12896.5|12899.2|12898.1|12896.5|12895.1|246
1582262400000|2020-02-21 05:20:00|12897.3|12896.4|12896.6|12895.7|12897.8|12896.4|12896.1|12894.7|130
1582262700000|2020-02-21 05:25:00|12896.5|12895.6|12898|12896.3|12898.1|12896.7|12896|12895.1|234
1582263000000|2020-02-21 05:30:00|12898.1|12896.4|12898|12896.3|12898.2|12896.9|12897.3|12896.1|132
1582263300000|2020-02-21 05:35:00|12898.1|12896.4|12896.8|12895.9|12898.1|12896.9|12896.7|12895.4|136
1582263600000|2020-02-21 05:40:00|12897.3|12895.6|12898.5|12897.6|12899.1|12898.2|12896.2|12895|341
1582263900000|2020-02-21 05:45:00|12898.6|12897.7|12896.5|12895.6|12898.9|12897.8|12896.4|12895.3|232
1582264200000|2020-02-21 05:50:00|12896.6|12895.7|12896.7|12895.8|12897.2|12896.2|12895.8|12894.9|189
1582264500000|2020-02-21 05:55:00|12896.8|12895.9|12895.7|12894.8|12897|12895.9|12895.1|12894.2|195
1582264800000|2020-02-21 06:00:00|12895.6|12894.7|12897|12895.3|12897.1|12895.8|12895|12894.1|187
1582265100000|2020-02-21 06:05:00|12896.9|12895.2|12895.4|12894.5|12897.1|12896.2|12895.3|12894|209
1582265400000|2020-02-21 06:10:00|12895.5|12894.6|12895.4|12894.5|12895.9|12894.6|12895.3|12894|113
1582265700000|2020-02-21 06:15:00|12895.3|12894.4|12893.4|12892.5|12895.5|12894.6|12893.3|12892.1|100
1582266000000|2020-02-21 06:20:00|12893.8|12892.1|12893.3|12891.6|12894|12892.6|12892.4|12891.2|370
1582266300000|2020-02-21 06:25:00|12892.9|12892|12893.5|12892.6|12893.9|12892.7|12892.5|12891.2|311
1582266600000|2020-02-21 06:30:00|12893.4|12892.5|12892.5|12891.6|12893.5|12892.6|12892.3|12891|187
1582266900000|2020-02-21 06:35:00|12893|12891.3|12892.3|12891.4|12893.9|12892.7|12892.3|12891|254
1582267200000|2020-02-21 06:40:00|12892.7|12891|12892.3|12891.4|12892.9|12891.7|12891.7|12890.3|177
1582267500000|2020-02-21 06:45:00|12892.4|12891.5|12891|12889.3|12892.4|12891.5|12890.4|12889.1|363
1582267800000|2020-02-21 06:50:00|12891.1|12889.4|12891.9|12890.2|12892|12890.8|12890.3|12889.1|246
1582268100000|2020-02-21 06:55:00|12891.8|12890.9|12894.1|12892.4|12895|12893.8|12891.8|12890.5|257
1582268400000|2020-02-21 07:00:00|12893.7|12892.8|12890.5|12888.8|12897.9|12897|12889.4|12888.4|694
1582268700000|2020-02-21 07:05:00|12890.4|12888.7|12888.7|12887.8|12891.8|12890.8|12887.4|12886.3|632
1582269000000|2020-02-21 07:10:00|12888.6|12887.7|12889.2|12888.3|12889.7|12888.8|12887|12885.9|572
1582269300000|2020-02-21 07:15:00|12889.3|12888.4|12889.9|12888.2|12891.9|12891|12888.7|12887.8|435
1582269600000|2020-02-21 07:20:00|12890|12888.3|12891.5|12889.8|12892.7|12891.8|12889.3|12888.1|430
1582269900000|2020-02-21 07:25:00|12891.4|12889.7|12893.9|12893|12894.3|12893.2|12890.4|12889.2|422
1582270200000|2020-02-21 07:30:00|12893.8|12892.9|12898.8|12897.9|12901.1|12900.2|12893.8|12892.9|625
1582270500000|2020-02-21 07:35:00|12898.9|12898|12894.7|12893.8|12903.4|12902.3|12894.4|12893.5|871
1582270800000|2020-02-21 07:40:00|12894.6|12893.7|12893.9|12893|12896.1|12895.2|12889.4|12888.5|897
1582271100000|2020-02-21 07:45:00|12893.8|12892.9|12893.4|12892.5|12895.3|12894.3|12891.1|12890.2|674
1582271400000|2020-02-21 07:50:00|12893.5|12892.6|12892.5|12891.6|12894.1|12892.8|12890.3|12889.2|677
1582271700000|2020-02-21 07:55:00|12892.4|12891.5|12889.7|12888.8|12892.5|12891.6|12888.6|12887.7|553
1582272000000|2020-02-21 08:00:00|12889.6|12888.7|12886.9|12886|12892.9|12892|12885.3|12884.4|1251
1582272300000|2020-02-21 08:05:00|12886.8|12885.9|12891.5|12890.6|12895.3|12894|12885.2|12884.3|980
1582272600000|2020-02-21 08:10:00|12891.6|12890.7|12895.9|12894.2|12899.1|12897.6|12891.3|12890.2|1066
1582272900000|2020-02-21 08:15:00|12895.8|12893.8|12899.9|12899|12901.1|12899.9|12895.8|12893.8|1478
1582273200000|2020-02-21 08:20:00|12900.1|12899.2|12897.2|12895.5|12905|12903.3|12896.6|12895.4|1173
1582273500000|2020-02-21 08:25:00|12897.1|12895.4|12906.4|12904.7|12906.7|12905|12896.1|12894.8|869
1582273800000|2020-02-21 08:30:00|12908.3|12906.5|12909.2|12907.5|12913.1|12911.5|12904.9|12902.3|1974
1582274100000|2020-02-21 08:35:00|12909.1|12907.4|12908.3|12907.4|12912|12911.1|12905.1|12904.1|1115
1582274400000|2020-02-21 08:40:00|12908.7|12907|12910.5|12908.8|12910.6|12909.3|12906.6|12905.1|829
1582274700000|2020-02-21 08:45:00|12910.6|12908.9|12912.8|12911.9|12914.7|12913.4|12909.8|12908.9|859
1582275000000|2020-02-21 08:50:00|12912.9|12912|12915.1|12914.2|12915.7|12914.8|12910.4|12909.5|739
1582275300000|2020-02-21 08:55:00|12915.2|12914.3|12912.8|12911.9|12918.1|12917.2|12910|12909.1|1042
1582275600000|2020-02-21 09:00:00|12912.9|12912|12923.4|12921.7|12924.5|12923.2|12912.9|12912|1122
1582275900000|2020-02-21 09:05:00|12923.3|12921.6|12918.2|12917.3|12923.4|12922.3|12918.1|12917.2|912
1582276200000|2020-02-21 09:10:00|12918|12917.1|12923|12922.1|12923.5|12922.2|12915.5|12914.6|1024
1582276500000|2020-02-21 09:15:00|12922.9|12922|12917.9|12917|12923.4|12922.1|12915.8|12914.9|894
1582276800000|2020-02-21 09:20:00|12918|12917.1|12916.9|12916|12919.9|12918.7|12916.4|12915.5|580
1582277100000|2020-02-21 09:25:00|12916.8|12915.9|12918.7|12914.1|12921.7|12920.4|12916.2|12913.3|840
1582277400000|2020-02-21 09:30:00|12922.3|12913.8|12925.1|12924.2|12932.4|12926.8|12920.7|12913.8|1692
1582277700000|2020-02-21 09:35:00|12925|12924.1|12917.9|12917|12927.2|12926.2|12916.9|12915.8|1093
1582278000000|2020-02-21 09:40:00|12918|12917.1|12923.9|12923|12925.4|12924.1|12917.9|12916.6|906
1582278300000|2020-02-21 09:45:00|12923.6|12922.7|12924.2|12923.3|12925|12923.7|12921|12920.1|870
1582278600000|2020-02-21 09:50:00|12924.1|12923.2|12921.3|12920.4|12924.3|12923.4|12919.2|12918.1|656
1582278900000|2020-02-21 09:55:00|12921.2|12920.3|12917.3|12915.6|12921.9|12920.6|12915|12913.7|818
1582279200000|2020-02-21 10:00:00|12917.2|12915.5|12917|12916.1|12918.8|12917.9|12914.6|12913.7|934
1582279500000|2020-02-21 10:05:00|12916.9|12916|12919.7|12918.8|12921.4|12920.5|12916.8|12915.9|773
1582279800000|2020-02-21 10:10:00|12919.6|12918.7|12918.5|12917.6|12924.3|12923|12917.8|12916.9|847
1582280100000|2020-02-21 10:15:00|12918.4|12917.5|12916|12915.1|12920.7|12919.8|12914.5|12913.6|791
1582280400000|2020-02-21 10:20:00|12915.9|12915|12914.2|12913.3|12916.5|12915.6|12911|12909.7|720
1582280700000|2020-02-21 10:25:00|12914|12913.1|12916.4|12914.7|12916.4|12915.2|12912.9|12911.6|527
1582281000000|2020-02-21 10:30:00|12916.3|12914.6|12918.3|12917.4|12919.5|12918.3|12915.6|12914.4|539
1582281300000|2020-02-21 10:35:00|12918.2|12917.3|12917|12916.1|12918.5|12917.6|12913.8|12912.8|649
1582281600000|2020-02-21 10:40:00|12917.1|12916.2|12913.5|12911.8|12917.1|12916.2|12911.5|12910.1|588
1582281900000|2020-02-21 10:45:00|12913.4|12911.7|12912|12911.1|12915.5|12914.2|12910.7|12909.8|700
1582282200000|2020-02-21 10:50:00|12912.1|12911.2|12909.1|12908.2|12912.8|12911.8|12908.3|12907.4|567
1582282500000|2020-02-21 10:55:00|12909|12908.1|12910.3|12909.4|12911.4|12910.5|12908.4|12907.5|638
1582282800000|2020-02-21 11:00:00|12910.4|12909.5|12913|12912.1|12915.5|12914.3|12909|12907.6|733
1582283100000|2020-02-21 11:05:00|12912.9|12912|12911.1|12910.2|12913.4|12912.2|12908.9|12907.8|805
1582283400000|2020-02-21 11:10:00|12911.2|12910.3|12912.4|12911.5|12913.7|12912.8|12909|12908.1|653
1582283700000|2020-02-21 11:15:00|12912.5|12911.6|12910|12909.1|12913.6|12912.7|12909.5|12908.6|618
1582284000000|2020-02-21 11:20:00|12909.9|12909|12922.2|12921.3|12922.7|12921.6|12909.7|12908.3|772
1582284300000|2020-02-21 11:25:00|12922.3|12921.4|12933.4|12932.5|12936.5|12934.5|12921.8|12920.9|1088
1582284600000|2020-02-21 11:30:00|12933.6|12932.7|12941.5|12939.8|12944.3|12943|12933.1|12932.2|1035
1582284900000|2020-02-21 11:35:00|12941.4|12939.7|12933.3|12932.4|12943.9|12943|12933.2|12931.8|803
1582285200000|2020-02-21 11:40:00|12933.6|12932.7|12927.8|12926.9|12936.1|12935.2|12927.5|12926.4|1140
1582285500000|2020-02-21 11:45:00|12927.9|12927|12921.9|12921|12928.3|12927.1|12920.8|12919.5|901
1582285800000|2020-02-21 11:50:00|12921.8|12920.9|12927.2|12926.3|12928|12926.7|12921.1|12920.2|734
1582286100000|2020-02-21 11:55:00|12927.3|12926.4|12947.7|12946.8|12952.5|12951|12927.3|12926.2|1898
1582286400000|2020-02-21 12:00:00|12947.8|12946.9|12936|12935.1|12948.4|12946.9|12934.8|12933.9|1078
1582286700000|2020-02-21 12:05:00|12935.9|12935|12933.1|12932.2|12937.6|12936.6|12932.7|12931.5|813
1582287000000|2020-02-21 12:10:00|12933.2|12932.3|12934.4|12933.5|12939.6|12938.4|12932.8|12931.6|661
1582287300000|2020-02-21 12:15:00|12934.5|12933.6|12937|12936.1|12937.4|12936.5|12931.8|12930.6|696
1582287600000|2020-02-21 12:20:00|12937.1|12936.2|12932.3|12931.4|12940.3|12939.3|12931.9|12931|888
1582287900000|2020-02-21 12:25:00|12932.2|12931.3|12931.9|12931|12936.7|12935.8|12930.5|12929.6|741
1582288200000|2020-02-21 12:30:00|12932|12931.1|12930.9|12930|12933.8|12932.7|12929.5|12928.6|863
1582288500000|2020-02-21 12:35:00|12930.8|12929.9|12931.1|12930.2|12937.2|12936.3|12930.3|12928.9|841
1582288800000|2020-02-21 12:40:00|12931|12930.1|12931.6|12930.7|12934.4|12933.5|12928.3|12927.4|804
1582289100000|2020-02-21 12:45:00|12931.5|12930.6|12930|12929.1|12933.6|12932.7|12927.1|12926.2|685
1582289400000|2020-02-21 12:50:00|12929.9|12929|12930.1|12929.2|12930.6|12929.4|12927|12926.1|407
1582289700000|2020-02-21 12:55:00|12930|12929.1|12928.1|12927.2|12931.3|12930.4|12925.7|12924.8|1045
1582290000000|2020-02-21 13:00:00|12928.6|12927.7|12935.1|12934.2|12936.5|12935.1|12928.5|12927.6|1067
1582290300000|2020-02-21 13:05:00|12935.2|12934.3|12936.4|12935.5|12937.2|12936.3|12933.4|12932.5|741
1582290600000|2020-02-21 13:10:00|12936.5|12935.6|12934.2|12933.3|12937.2|12936.3|12933.9|12933|712
1582290900000|2020-02-21 13:15:00|12934.8|12933.9|12927.9|12927|12936.2|12935.3|12927.8|12926.8|828
1582291200000|2020-02-21 13:20:00|12927.8|12926.9|12929.7|12928.8|12931.1|12930.2|12927.6|12926.5|655
1582291500000|2020-02-21 13:25:00|12929.6|12928.7|12929.2|12928.3|12931.5|12930.6|12926|12924.6|683
1582291800000|2020-02-21 13:30:00|12929.6|12927.9|12929.1|12928.2|12931.6|12930.7|12928.3|12927.4|726
1582292100000|2020-02-21 13:35:00|12929.2|12928.3|12932.2|12931.3|12934.1|12933.2|12929|12928.1|615
1582292400000|2020-02-21 13:40:00|12932.4|12931.5|12935.5|12934.6|12937.7|12936.8|12932.2|12931.3|825
1582292700000|2020-02-21 13:45:00|12935.4|12934.5|12935.4|12934.5|12939.8|12938.9|12935.1|12933.9|687
1582293000000|2020-02-21 13:50:00|12935.5|12934.6|12936.1|12935.2|12938.4|12937.5|12934.9|12933.7|578
1582293300000|2020-02-21 13:55:00|12936.2|12935.3|12935.7|12934.8|12937|12935.9|12933.9|12933|756
1582293600000|2020-02-21 14:00:00|12935.6|12934.7|12929.9|12929|12935.6|12934.7|12929.3|12928.4|720
1582293900000|2020-02-21 14:05:00|12929.8|12928.9|12927.5|12926.6|12931.2|12930.3|12927|12926.1|562
1582294200000|2020-02-21 14:10:00|12927.6|12926.7|12935.3|12934.4|12936.3|12935.4|12927.6|12926.7|614
1582294500000|2020-02-21 14:15:00|12935.4|12934.5|12933.1|12932.2|12936.6|12935.7|12931.5|12930.6|528
1582294800000|2020-02-21 14:20:00|12933.2|12932.3|12935.2|12934.3|12935.5|12934.4|12932.5|12931.6|470
1582295100000|2020-02-21 14:25:00|12935|12934.1|12933.3|12932.4|12936.3|12935.4|12933|12932.1|522
1582295400000|2020-02-21 14:30:00|12933.4|12932.5|12937.7|12936.8|12939.3|12938.4|12933|12932.1|731
1582295700000|2020-02-21 14:35:00|12937.8|12936.9|12939.9|12939|12941.2|12940.3|12937.5|12936.6|754
1582296000000|2020-02-21 14:40:00|12940|12939.1|12937.2|12935.4|12940.2|12939.3|12935.8|12934.9|709
1582296300000|2020-02-21 14:45:00|12937.3|12935.6|12957.9|12956.2|12957.9|12956.5|12937.3|12935.6|1753
1582296600000|2020-02-21 14:50:00|12957.6|12956.7|12947|12946.1|12959.4|12957.9|12946.6|12945.5|1463
1582296900000|2020-02-21 14:55:00|12946.9|12946|12946.2|12944.5|12948.9|12948|12943.2|12942.3|871
1582297200000|2020-02-21 15:00:00|12946.1|12944.4|12945.8|12944.9|12949.2|12948.3|12939.1|12938.2|1280
1582297500000|2020-02-21 15:05:00|12945.7|12944.8|12948.4|12947.5|12950.5|12949.6|12945.7|12944.8|1061
1582297800000|2020-02-21 15:10:00|12948.5|12947.6|12952.4|12951.5|12955.7|12954.8|12948|12947.1|1277
1582298100000|2020-02-21 15:15:00|12952.2|12951.3|12950|12949.1|12952.7|12951.8|12947.9|12947|1149
1582298400000|2020-02-21 15:20:00|12949.9|12949|12948.2|12947.3|12955.4|12954.5|12947.8|12946.5|1231
1582298700000|2020-02-21 15:25:00|12948.4|12947.5|12967|12966.1|12967.5|12966.4|12948.4|12947.5|1164
1582299000000|2020-02-21 15:30:00|12966.8|12965.9|12956.6|12955.7|12967.8|12966.9|12956|12954.7|1366
1582299300000|2020-02-21 15:35:00|12956.7|12955.8|12964.9|12964|12966.4|12965.3|12954.7|12953.5|944
1582299600000|2020-02-21 15:40:00|12965|12964.1|12969.1|12968.2|12972.6|12971.3|12960|12959.1|934
1582299900000|2020-02-21 15:45:00|12969.2|12968.3|12971.9|12971|12978.7|12977.2|12967.5|12966.6|1094
1582300200000|2020-02-21 15:50:00|12972|12971.1|12966.1|12965.2|12973.1|12972.2|12963.6|12962.7|1189
1582300500000|2020-02-21 15:55:00|12966|12965.1|12963.1|12962.2|12966.5|12965.2|12952|12951.1|1586
1582300800000|2020-02-21 16:00:00|12963.2|12962.3|12962|12961.1|12964.1|12963.2|12957.4|12956.5|1146
1582301100000|2020-02-21 16:05:00|12961.9|12961|12962|12961.1|12963.2|12962.3|12957.9|12957|558
1582301400000|2020-02-21 16:10:00|12962.1|12961.2|12961.3|12960.4|12966.1|12965.2|12959.1|12958.2|798
1582301700000|2020-02-21 16:15:00|12961.2|12960.3|12968.6|12967.7|12970|12969.1|12959.9|12959|1043
1582302000000|2020-02-21 16:20:00|12968.4|12967.5|12972|12971.1|12972.1|12971.2|12967|12966.1|815
1582302300000|2020-02-21 16:25:00|12972.1|12971.2|12966.6|12965.7|12972.1|12971.2|12966.5|12965.3|806
1582302600000|2020-02-21 16:30:00|12966.8|12965.9|12965|12964.1|12967.8|12966.9|12963.3|12962.4|574
1582302900000|2020-02-21 16:35:00|12965.1|12964.2|12961|12960.1|12965.4|12964.5|12961|12960|610
1582303200000|2020-02-21 16:40:00|12961.1|12960.2|12958.9|12958|12961.4|12960.5|12958.6|12957.7|428
1582303500000|2020-02-21 16:45:00|12959|12958.1|12961.9|12961|12962.2|12961.3|12958.1|12957.2|561
1582303800000|2020-02-21 16:50:00|12962|12961.1|12966.3|12965.4|12966.8|12965.9|12960.9|12960|371
1582304100000|2020-02-21 16:55:00|12966.2|12965.3|12965|12964.1|12969.5|12968.6|12963.4|12962.5|566
1582304400000|2020-02-21 17:00:00|12964.9|12964|12969.9|12969|12970.6|12969.7|12964.9|12964|608
1582304700000|2020-02-21 17:05:00|12970|12969.1|12971.2|12970.3|12972.6|12971.7|12968.9|12968|417
1582305000000|2020-02-21 17:10:00|12971.3|12970.4|12972.7|12971.8|12973.2|12972.3|12971|12970|475
1582305300000|2020-02-21 17:15:00|12972.6|12971.7|12973.9|12973|12975|12974.1|12972.1|12971|409
1582305600000|2020-02-21 17:20:00|12974|12973.1|12973.6|12972.7|12974.6|12973.3|12971.2|12969.9|406
1582305900000|2020-02-21 17:25:00|12973.7|12972.8|12975|12974.1|12976|12975.1|12972.5|12971.6|454
1582306200000|2020-02-21 17:30:00|12974.9|12974|12971.9|12971|12975.3|12974.4|12971.7|12970.8|321
1582306500000|2020-02-21 17:35:00|12972|12971.1|12972|12971.1|12975.4|12974.2|12971.8|12970.8|393
1582306800000|2020-02-21 17:40:00|12972.1|12971.2|12975|12974.1|12975.8|12974.9|12971.9|12971|508
1582307100000|2020-02-21 17:45:00|12974.9|12974|12974.9|12974|12977.4|12976.5|12974.8|12973.9|399
1582307400000|2020-02-21 17:50:00|12974.8|12973.9|12970.9|12970|12975|12974.1|12970.7|12969.8|353
1582307700000|2020-02-21 17:55:00|12971|12970.1|12974.6|12973.7|12975.2|12974.3|12969.9|12968.9|508
1582308000000|2020-02-21 18:00:00|12974.7|12973.8|12974.1|12973.2|12978.5|12977.6|12972.9|12972|580
1582308300000|2020-02-21 18:05:00|12974|12973.1|12973.9|12973|12975.1|12974.2|12973.4|12972.5|395
1582308600000|2020-02-21 18:10:00|12973.8|12972.9|12974.9|12974|12975.4|12974.5|12972.9|12972|292
1582308900000|2020-02-21 18:15:00|12974.8|12973.9|12974|12973.1|12975.3|12974.4|12973.8|12972.5|245
1582309200000|2020-02-21 18:20:00|12973.9|12973|12974|12973.1|12975.2|12974.1|12973.5|12972.3|274
1582309500000|2020-02-21 18:25:00|12973.9|12973|12970.9|12970|12974|12973.1|12970.8|12969.9|264
1582309800000|2020-02-21 18:30:00|12970.8|12969.9|12972.2|12971.3|12972.8|12971.8|12970.8|12969.5|266
1582310100000|2020-02-21 18:35:00|12972.1|12971.2|12974.5|12973.6|12974.7|12973.8|12972.1|12971.2|264
1582310400000|2020-02-21 18:40:00|12974.4|12973.5|12975.4|12974.5|12976.1|12975.2|12974.3|12973.4|279
1582310700000|2020-02-21 18:45:00|12975.6|12974.7|12979.8|12978.9|12980.1|12979|12975.5|12974.6|277
1582311000000|2020-02-21 18:50:00|12979.7|12978.8|12979.2|12978.3|12981.6|12980.7|12979.1|12978.2|304
1582311300000|2020-02-21 18:55:00|12979.3|12978.4|12979.3|12978.4|12979.6|12978.7|12978.5|12977.3|246
1582311600000|2020-02-21 19:00:00|12979.4|12978.5|12979.5|12978.6|12979.6|12978.7|12977.5|12976.6|313
1582311900000|2020-02-21 19:05:00|12979.4|12978.5|12978.6|12977.7|12980.4|12979.5|12978.6|12977.7|278
1582312200000|2020-02-21 19:10:00|12979|12978.1|12980.2|12979.3|12980.3|12979.4|12978.3|12977.4|264
1582312500000|2020-02-21 19:15:00|12980.1|12979.2|12977.2|12976.3|12980.1|12979.2|12977.1|12976.2|234
1582312800000|2020-02-21 19:20:00|12977.1|12976.2|12979.1|12978.2|12979.2|12978.3|12977.1|12976.2|250
1582313100000|2020-02-21 19:25:00|12979|12978.1|12977.3|12976.4|12979.8|12978.9|12976.9|12976|279
1582313400000|2020-02-21 19:30:00|12977.2|12976.3|12977.1|12976.2|12978.5|12977.6|12976.8|12975.9|255
1582313700000|2020-02-21 19:35:00|12977.2|12976.3|12975.2|12974.3|12977.2|12976.3|12974.9|12974|210
1582314000000|2020-02-21 19:40:00|12975.1|12974.2|12974.4|12973.5|12975.3|12974.4|12974.3|12973|289
1582314300000|2020-02-21 19:45:00|12974.5|12973.6|12974.1|12973.2|12975.1|12974.2|12974|12973|260
1582314600000|2020-02-21 19:50:00|12974.2|12973.3|12975.1|12974.2|12975.5|12974.6|12973.9|12973|225
1582314900000|2020-02-21 19:55:00|12975|12974.1|12974.2|12973.3|12975.2|12974.3|12973.1|12972.2|407
1582315200000|2020-02-21 20:00:00|12974.3|12973.4|12973.3|12972.4|12975.7|12974.6|12972.6|12971.6|320
1582315500000|2020-02-21 20:05:00|12973.4|12972.5|12969.3|12967.6|12974.4|12973.4|12969.1|12967.4|516
1582315800000|2020-02-21 20:10:00|12969.4|12967.7|12963.6|12961.9|12969.4|12967.7|12962.7|12961|587
1582316100000|2020-02-21 20:15:00|12963.2|12962.3|12964.2|12963.3|12968.7|12967.3|12963.2|12962.3|467
1582316400000|2020-02-21 20:20:00|12965.1|12963.4|12967.5|12965.8|12969.4|12967.7|12964|12962.5|555
1582316700000|2020-02-21 20:25:00|12967.6|12965.9|12964.1|12963.2|12967.6|12965.9|12963.9|12962.5|317
1582317000000|2020-02-21 20:30:00|12964.5|12962.8|12963.8|12962.1|12965.8|12964.7|12962.9|12961.7|496
1582317300000|2020-02-21 20:35:00|12963.9|12962.2|12962.5|12960.8|12965|12963.3|12961.8|12960.4|465
1582317600000|2020-02-21 20:40:00|12962.6|12960.9|12961.7|12960|12964.1|12962.4|12960|12958.7|482
1582317900000|2020-02-21 20:45:00|12961.6|12959.9|12961|12959.3|12963.1|12961.7|12959.2|12957.9|406
1582318200000|2020-02-21 20:50:00|12961.1|12959.4|12961.9|12960.2|12962|12960.3|12959|12957.5|412
1582318500000|2020-02-21 20:55:00|12961.8|12960.1|12963.2|12961.5|12963.2|12961.9|12959.2|12957.8|473
1582318800000|2020-02-21 21:00:00|12962.8|12961.1|12961.8|12960.1|12962.9|12961.2|12960.8|12959.1|235
1582319100000|2020-02-21 21:05:00|12961.7|12960|12960.7|12959|12962.1|12960.5|12960.7|12959|196
1582319400000|2020-02-21 21:10:00|12960.8|12959.1|12959.5|12958.6|12960.8|12959.5|12958.8|12957.9|237
1582319700000|2020-02-21 21:15:00|12959.4|12958.5|12958.4|12957.5|12959.5|12958.6|12958.1|12957.2|190
1582320000000|2020-02-21 21:20:00|12958.3|12957.4|12958.3|12957.4|12958.7|12957.8|12957.8|12956.9|150
1582320300000|2020-02-21 21:25:00|12958.2|12957.3|12959.4|12958.5|12959.6|12958.7|12958.2|12957.3|110
1582320600000|2020-02-21 21:30:00|12959.2|12958.3|12958|12957.1|12960.6|12959.7|12957.9|12957|236
1582320900000|2020-02-21 21:35:00|12958.3|12957.4|12958.3|12957.4|12958.6|12957.7|12957.9|12957|187
1582321200000|2020-02-21 21:40:00|12958.2|12957.3|12959.1|12958.2|12959.5|12958.6|12957.8|12956.9|300
1582321500000|2020-02-21 21:45:00|12959.3|12958.4|12956.4|12955.5|12959.7|12958.8|12956|12955.1|462
1582321800000|2020-02-21 21:50:00|12956.5|12955.6|12958.3|12957.4|12961.4|12958.2|12956.3|12954.8|381
1582322100000|2020-02-21 21:55:00|12958.4|12957.5|12963.3|12954.6|12967.8|12958.5|12956.3|12953.6|357
1582491600000|2020-02-23 21:00:00|12953.7|12943.6|12959.7|12939.7|12960.4|12943.7|12953.7|12935.1|30
1582491900000|2020-02-23 21:05:00|12959.4|12939.4|12958.1|12938.1|12961.5|12943.6|12953.9|12938.1|32
1582492200000|2020-02-23 21:10:00|12958.2|12938.2|12958.2|12938.2|12963.5|12943.5|12957.8|12937.8|20
1582492500000|2020-02-23 21:15:00|12958.3|12938.3|12958.2|12938.2|12958.4|12938.4|12957.6|12937.6|14
1582492800000|2020-02-23 21:20:00|12961|12941|12957.7|12943.5|12961.2|12945.9|12957.2|12940.5|15
1582493100000|2020-02-23 21:25:00|12957.6|12942.5|12957.5|12941.5|12962.3|12947.5|12953.8|12937|84
1582493400000|2020-02-23 21:30:00|12958.1|12940.6|12959.4|12947|12960.8|12947|12952.5|12939.5|33
1582493700000|2020-02-23 21:35:00|12957.5|12941.5|12960.7|12940.7|12963.3|12945.2|12952.5|12935.5|108
1582494000000|2020-02-23 21:40:00|12960.8|12940.8|12963.4|12952.9|12965.5|12953.1|12959.3|12940.2|68
1582494300000|2020-02-23 21:45:00|12963.8|12952.4|12953.6|12941.7|12967|12953.7|12951.5|12936.3|72
1582494600000|2020-02-23 21:50:00|12953.9|12941.5|12953.9|12938.8|12956.6|12943.5|12951.3|12937.1|82
1582494900000|2020-02-23 21:55:00|12951.9|12939|12952.3|12941.1|12956.5|12944.6|12946.5|12934.2|123
1582495200000|2020-02-23 22:00:00|12951.6|12939.6|12952.9|12942.6|12954.9|12944|12949.5|12937.8|212
1582495500000|2020-02-23 22:05:00|12952.8|12942.7|12952.9|12942.9|12954.9|12943.3|12950.9|12939.4|396
1582495800000|2020-02-23 22:10:00|12953.2|12941.5|12951.5|12944.1|12953.9|12944.5|12950.9|12939.6|231
1582496100000|2020-02-23 22:15:00|12951.4|12944|12950.8|12946.5|12954|12948.1|12948.7|12942.5|171
1582496400000|2020-02-23 22:20:00|12949.8|12945.7|12953.9|12948.9|12954|12949.6|12949.5|12945.3|271
1582496700000|2020-02-23 22:25:00|12953.8|12948.8|12953.6|12948.1|12955.6|12950.7|12953.4|12947.9|260
1582497000000|2020-02-23 22:30:00|12953.8|12948.2|12952.9|12948.5|12959.2|12949.9|12952.7|12946.8|403
1582497300000|2020-02-23 22:35:00|12953.2|12948.8|12953.9|12949.3|12954.3|12950.5|12952.4|12947.7|406
1582497600000|2020-02-23 22:40:00|12953.8|12949.2|12954.4|12950.5|12954.8|12950.7|12953.4|12948.6|316
1582497900000|2020-02-23 22:45:00|12954.5|12950.4|12952.1|12948|12954.6|12950.5|12952|12947|486
1582498200000|2020-02-23 22:50:00|12953.4|12947.5|12951|12945.2|12953.8|12948.2|12949.6|12942.6|456
1582498500000|2020-02-23 22:55:00|12950.9|12945.1|12951.1|12946|12953.7|12946.8|12950.3|12944.7|325
1582498800000|2020-02-23 23:00:00|12950.5|12946.4|12952.1|12949.3|12954.3|12950.7|12950.5|12945.8|703
1582499100000|2020-02-23 23:05:00|12952|12949.2|12951.4|12949.3|12953.5|12951.1|12950.1|12948.2|384
1582499400000|2020-02-23 23:10:00|12951.2|12949.4|12953.4|12951.7|12954.1|12952.4|12950.4|12948.7|484
1582499700000|2020-02-23 23:15:00|12953.5|12951.6|12953.1|12951.4|12954.2|12952.5|12952.1|12950.4|553
1582500000000|2020-02-23 23:20:00|12953.2|12951.5|12953|12951.3|12954.4|12952.7|12952.3|12950.6|462
1582500300000|2020-02-23 23:25:00|12952.9|12951.2|12950.8|12949.1|12953.1|12951.4|12950.4|12948.7|402
1582500600000|2020-02-23 23:30:00|12950.9|12949.2|12947.5|12945.8|12951.1|12949.4|12947.2|12945.5|419
1582500900000|2020-02-23 23:35:00|12947.6|12945.9|12950|12948.3|12951.3|12949.6|12946.9|12945.2|311
1582501200000|2020-02-23 23:40:00|12950.1|12948.4|12951.1|12949.4|12951.2|12949.5|12949.3|12947.6|248
1582501500000|2020-02-23 23:45:00|12951.2|12949.5|12953.8|12952.1|12953.8|12952.1|12950.8|12949.1|282
1582501800000|2020-02-23 23:50:00|12953.7|12952|12953.9|12952.2|12956|12954.3|12952.6|12951.2|351
1582502100000|2020-02-23 23:55:00|12954|12952.3|12952.7|12951|12954.7|12953|12952.6|12950.9|234
1582502400000|2020-02-24 00:00:00|12952.9|12951.2|12954.2|12952.5|12954.4|12953.2|12951.7|12950.3|250
1582502700000|2020-02-24 00:05:00|12954.3|12952.6|12953|12951.3|12954.3|12953.1|12952.1|12950.7|272
1582503000000|2020-02-24 00:10:00|12953.1|12951.4|12949|12948.1|12953.1|12951.4|12948.9|12947.3|382
1582503300000|2020-02-24 00:15:00|12948.9|12948|12950.1|12948.4|12950.1|12948.8|12947.6|12946.2|349
1582503600000|2020-02-24 00:20:00|12949.7|12948.8|12950.1|12949.2|12951.6|12950.2|12949.5|12948.1|246
1582503900000|2020-02-24 00:25:00|12950.2|12949.3|12952.1|12951.2|12952.7|12951.4|12950|12948.4|283
1582504200000|2020-02-24 00:30:00|12952|12951.1|12951.8|12950.1|12952.9|12951.6|12950.5|12949|363
1582504500000|2020-02-24 00:35:00|12951.4|12950.5|12948.5|12946.8|12952|12950.7|12947.9|12946.4|316
1582504800000|2020-02-24 00:40:00|12948.4|12946.7|12946|12944.3|12948.4|12947.2|12945.5|12944.2|400
1582505100000|2020-02-24 00:45:00|12946.1|12944.4|12946.2|12944.5|12946.6|12945.3|12944.7|12943.4|379
1582505400000|2020-02-24 00:50:00|12946.1|12944.4|12947.2|12945.5|12947.4|12946.3|12945.1|12943.8|324
1582505700000|2020-02-24 00:55:00|12947.1|12945.4|12946.9|12945.2|12948.2|12946.8|12946.4|12945.2|360
1582506000000|2020-02-24 01:00:00|12947.3|12945.6|12948.1|12946.4|12949.3|12947.8|12947.1|12945.4|290
1582506300000|2020-02-24 01:05:00|12948.2|12946.5|12947.1|12945.4|12948.3|12947|12946.8|12945.1|255
1582506600000|2020-02-24 01:10:00|12947|12945.3|12946.2|12944.5|12947.2|12945.8|12945.5|12944|336
1582506900000|2020-02-24 01:15:00|12946.1|12944.4|12944.1|12942.4|12948.1|12946.4|12943.7|12942|416
1582507200000|2020-02-24 01:20:00|12944|12942.3|12947.3|12945.6|12947.3|12945.9|12943.9|12942.2|362
1582507500000|2020-02-24 01:25:00|12947.7|12946|12945.3|12944.4|12948.4|12947.1|12944.5|12943.2|342
1582507800000|2020-02-24 01:30:00|12945.2|12944.3|12946.1|12944.4|12947.3|12945.6|12944.9|12943.2|405
1582508100000|2020-02-24 01:35:00|12946|12944.3|12945.5|12943.8|12946.2|12944.8|12944|12942.8|358
1582508400000|2020-02-24 01:40:00|12945.4|12943.7|12946|12944.3|12947|12945.6|12944.8|12943.5|325
1582508700000|2020-02-24 01:45:00|12945.9|12944.2|12948.1|12947.2|12948.9|12947.6|12944.8|12943.2|413
1582509000000|2020-02-24 01:50:00|12948|12947.1|12947.6|12945.9|12949|12947.4|12946.6|12945.2|280
1582509300000|2020-02-24 01:55:00|12947.5|12945.8|12948.8|12947.1|12949.1|12947.7|12945.6|12944.2|259
1582509600000|2020-02-24 02:00:00|12948.4|12947.5|12948.1|12946.4|12949.3|12947.9|12947.4|12946|318
1582509900000|2020-02-24 02:05:00|12948|12946.3|12948|12946.3|12949.1|12947.7|12947.7|12946.2|318
1582510200000|2020-02-24 02:10:00|12948.1|12946.4|12947.6|12946.7|12948.8|12947.4|12947.5|12946.1|219
1582510500000|2020-02-24 02:15:00|12947.7|12946.8|12948.2|12947.3|12949.1|12947.6|12947.4|12946.1|201
1582510800000|2020-02-24 02:20:00|12948.5|12946.8|12947.9|12947|12949|12947.7|12947.6|12946.4|214
1582511100000|2020-02-24 02:25:00|12948|12947.1|12951|12949.3|12951.3|12949.8|12947.7|12946.3|234
1582511400000|2020-02-24 02:30:00|12950.9|12949.2|12949.8|12948.1|12951.5|12950.1|12949.6|12948.1|223
1582511700000|2020-02-24 02:35:00|12949.9|12948.2|12948.9|12947.2|12950.1|12948.7|12947.8|12946.8|206
1582512000000|2020-02-24 02:40:00|12949|12947.3|12950.8|12949.1|12952.5|12950.8|12948.8|12947.1|289
1582512300000|2020-02-24 02:45:00|12950|12948.6|12951.3|12949.6|12951.5|12950.3|12950|12948.6|249
1582512600000|2020-02-24 02:50:00|12951.2|12949.5|12948.3|12947.4|12951.9|12950.5|12948|12946.7|303
1582512900000|2020-02-24 02:55:00|12948.4|12947.5|12940.8|12939.1|12949.1|12947.7|12940.4|12939|455
1582513200000|2020-02-24 03:00:00|12940.9|12939.2|12938.7|12937.8|12941|12939.3|12936.4|12935.2|420
1582513500000|2020-02-24 03:05:00|12938.8|12937.9|12937.9|12936.2|12939.5|12938.3|12937.8|12936.1|351
1582513800000|2020-02-24 03:10:00|12937.8|12936.1|12938.1|12936.4|12939.5|12938.2|12937.5|12936.1|306
1582514100000|2020-02-24 03:15:00|12938.2|12936.5|12938.2|12936.5|12938.5|12937.1|12937|12935.7|200
1582514400000|2020-02-24 03:20:00|12938.1|12936.4|12938.3|12937.4|12940.2|12938.5|12937.3|12936.1|261
1582514700000|2020-02-24 03:25:00|12938.6|12936.9|12938.2|12936.5|12938.7|12937.5|12936.9|12935.3|323
1582515000000|2020-02-24 03:30:00|12938.3|12936.6|12939.2|12937.5|12940.9|12939.4|12937.6|12936.3|231
1582515300000|2020-02-24 03:35:00|12939.1|12937.4|12940.3|12938.6|12940.4|12938.9|12937.7|12936.3|234
1582515600000|2020-02-24 03:40:00|12940.2|12938.5|12940.5|12938.8|12940.7|12939.3|12939.1|12937.9|190
1582515900000|2020-02-24 03:45:00|12940.4|12938.7|12937.9|12937|12940.5|12939.2|12937.7|12936.4|307
1582516200000|2020-02-24 03:50:00|12937.6|12936.7|12937.7|12936.8|12938.5|12937.5|12937.3|12936.4|182
1582516500000|2020-02-24 03:55:00|12937.8|12936.9|12935.4|12933.7|12938.4|12937.2|12934.3|12933.4|236
1582516800000|2020-02-24 04:00:00|12935.5|12933.8|12935|12934.1|12937.2|12935.8|12934.7|12933.5|334
1582517100000|2020-02-24 04:05:00|12934.9|12934|12935.8|12934.9|12936.8|12935.6|12934.8|12933.5|260
1582517400000|2020-02-24 04:10:00|12935.3|12934.4|12937.5|12935.8|12938.4|12937.1|12935.3|12934.4|374
1582517700000|2020-02-24 04:15:00|12937.7|12936|12936.9|12936|12937.8|12936.6|12936.4|12935.4|163
1582518000000|2020-02-24 04:20:00|12937|12936.1|12936.9|12935.2|12938.4|12937.1|12936.1|12934.9|232
1582518300000|2020-02-24 04:25:00|12937|12935.3|12935.3|12934.4|12937.4|12936.1|12935.1|12933.9|276
1582518600000|2020-02-24 04:30:00|12935.2|12934.3|12936|12935.1|12937|12935.8|12935.1|12934|304
1582518900000|2020-02-24 04:35:00|12936.5|12934.8|12939.4|12937.7|12939.5|12938.2|12935.9|12934.6|220
1582519200000|2020-02-24 04:40:00|12939.3|12937.6|12938.4|12937.5|12939.4|12938.1|12937.9|12936.8|303
1582519500000|2020-02-24 04:45:00|12938.2|12937.3|12937.4|12936.5|12939.2|12937.7|12936.9|12936|247
1582519800000|2020-02-24 04:50:00|12937.3|12936.4|12938.9|12938|12939.9|12938.7|12937.2|12936.1|237
1582520100000|2020-02-24 04:55:00|12939|12938.1|12938.7|12937.8|12939.4|12938.4|12938.1|12937.2|136
1582520400000|2020-02-24 05:00:00|12938.8|12937.9|12941|12940.1|12943.3|12941.9|12937.7|12936.8|299
1582520700000|2020-02-24 05:05:00|12941.1|12940.2|12941.7|12940.8|12942.6|12941.7|12939.8|12938.9|333
1582521000000|2020-02-24 05:10:00|12941.8|12940.9|12940.6|12939.7|12942.3|12941.1|12940.3|12939.2|183
1582521300000|2020-02-24 05:15:00|12940.7|12939.8|12941.4|12940.5|12942|12941.1|12940.5|12939.3|173
1582521600000|2020-02-24 05:20:00|12941.3|12940.4|12941|12940.1|12942.4|12941.2|12940.4|12939.1|185
1582521900000|2020-02-24 05:25:00|12940.9|12940|12940.4|12939.5|12942.3|12941.1|12940.2|12939.3|184
1582522200000|2020-02-24 05:30:00|12940.5|12939.6|12943.1|12942.2|12943.5|12942.2|12940.1|12939|229
1582522500000|2020-02-24 05:35:00|12943|12942.1|12942.2|12941.3|12944.5|12943.1|12942.1|12941.2|175
1582522800000|2020-02-24 05:40:00|12942.3|12941.4|12942|12941.1|12943.4|12942.1|12941.8|12940.6|165
1582523100000|2020-02-24 05:45:00|12941.9|12941|12940|12938.3|12941.9|12941|12938.8|12937.6|260
1582523400000|2020-02-24 05:50:00|12939.4|12938.5|12939|12938.1|12940.1|12938.9|12937.9|12936.5|227
1582523700000|2020-02-24 05:55:00|12938.9|12938|12937.3|12936.4|12941.6|12940.5|12936.9|12935.6|278
1582524000000|2020-02-24 06:00:00|12937.4|12936.5|12938.2|12937.3|12940.5|12939.1|12937|12935.6|318
1582524300000|2020-02-24 06:05:00|12938.3|12937.4|12936.9|12935.2|12938.6|12937.4|12935.9|12934.6|296
1582524600000|2020-02-24 06:10:00|12937|12935.3|12936.9|12936|12938.4|12937.4|12936.7|12935.3|269
1582524900000|2020-02-24 06:15:00|12937.1|12936.2|12935.1|12934.2|12938|12936.8|12935|12933.6|233
1582525200000|2020-02-24 06:20:00|12935|12934.1|12935.9|12935|12936.7|12935.6|12934.9|12934|129
1582525500000|2020-02-24 06:25:00|12936|12935.1|12937.2|12935.5|12938.4|12937.1|12935.4|12934.5|241
1582525800000|2020-02-24 06:30:00|12937.1|12935.4|12937.2|12936.3|12939.2|12937.8|12935.6|12934.5|333
1582526100000|2020-02-24 06:35:00|12937.3|12936.4|12938.8|12937.9|12939.5|12938.5|12937.2|12936.3|229
1582526400000|2020-02-24 06:40:00|12938.7|12937.8|12938.3|12937.4|12939.7|12938.3|12938|12936.9|167
1582526700000|2020-02-24 06:45:00|12938.2|12937.3|12937.3|12935.6|12939.6|12938.3|12936.6|12935.4|398
1582527000000|2020-02-24 06:50:00|12936.9|12936|12937.9|12937|12938.4|12937.1|12936.7|12935.5|247
1582527300000|2020-02-24 06:55:00|12937.8|12936.9|12943.5|12941.8|12943.6|12942.2|12936.9|12935.7|441
1582527600000|2020-02-24 07:00:00|12943.7|12942|12944.8|12943.9|12947|12946|12942.2|12940.9|1244
1582527900000|2020-02-24 07:05:00|12944.9|12944|12949.6|12947.9|12950.9|12949.2|12942.4|12940.7|1014
1582528200000|2020-02-24 07:10:00|12949.7|12948|12946.4|12944.7|12955.4|12954.1|12945.9|12944.4|985
1582528500000|2020-02-24 07:15:00|12946.5|12944.8|12946.8|12945.9|12948.4|12947.2|12943.9|12942.6|668
1582528800000|2020-02-24 07:20:00|12947.2|12945.5|12947.4|12946.5|12948.8|12947.6|12944|12942.7|653
1582529100000|2020-02-24 07:25:00|12947.1|12946.2|12947.7|12946.8|12953.5|12952.3|12946.7|12945.4|695
1582529400000|2020-02-24 07:30:00|12947.6|12946.7|12940.2|12939.3|12948.1|12947.1|12939.2|12938.3|858
1582529700000|2020-02-24 07:35:00|12940.3|12939.4|12945.6|12944.7|12950.5|12949.6|12940.1|12939.1|662
1582530000000|2020-02-24 07:40:00|12945.5|12944.6|12944.3|12943.4|12945.8|12944.9|12942.4|12941.3|523
1582530300000|2020-02-24 07:45:00|12944.2|12943.3|12943.3|12942.4|12948.3|12947.1|12942.6|12941.7|673
1582530600000|2020-02-24 07:50:00|12943.5|12942.6|12943.7|12942.8|12949.4|12948.2|12943.1|12942|840
1582530900000|2020-02-24 07:55:00|12943.8|12942.9|12942.1|12941.2|12945.3|12944.3|12941|12940.1|602
1582531200000|2020-02-24 08:00:00|12942.3|12941.4|12936.3|12935.4|12943.8|12942.9|12925.9|12924.9|1402
1582531500000|2020-02-24 08:05:00|12936.2|12935.3|12940.7|12939.8|12942.9|12942|12935.1|12934.2|973
1582531800000|2020-02-24 08:10:00|12940.6|12939.7|12929.7|12928.8|12940.7|12939.8|12929.5|12928.6|1083
1582532100000|2020-02-24 08:15:00|12929.1|12928.2|12924.6|12923.7|12932.2|12931.1|12923.4|12922.3|1189
1582532400000|2020-02-24 08:20:00|12924.7|12923.8|12921.3|12920.4|12925.8|12924.9|12918|12917.1|1122
1582532700000|2020-02-24 08:25:00|12921.4|12920.5|12926.4|12925.5|12927|12926.1|12920.7|12919.8|1211
1582533000000|2020-02-24 08:30:00|12926.5|12925.6|12923.4|12922.5|12926.8|12925.9|12918.5|12917.6|1148
1582533300000|2020-02-24 08:35:00|12923.7|12922.8|12917|12916.1|12924.4|12923.1|12911.2|12910.3|1163
1582533600000|2020-02-24 08:40:00|12916.9|12916|12919.9|12919|12919.9|12919|12910.5|12909.3|1154
1582533900000|2020-02-24 08:45:00|12919.8|12918.9|12921|12920.1|12924.5|12923.6|12917.2|12916.3|1035
1582534200000|2020-02-24 08:50:00|12921.1|12920.2|12919.3|12918.4|12921.6|12920.7|12916.6|12915.3|758
1582534500000|2020-02-24 08:55:00|12919.4|12918.5|12929.1|12923.6|12930.8|12925.7|12918.7|12917.8|853
1582534800000|2020-02-24 09:00:00|12929.7|12922.7|12925.2|12924.3|12930.6|12926.8|12922.5|12918.8|1382
1582535100000|2020-02-24 09:05:00|12925.1|12924.2|12924.5|12922.8|12925.6|12924.7|12918.4|12917.5|1055
1582535400000|2020-02-24 09:10:00|12924.1|12923.2|12920.8|12919.9|12927.1|12926.2|12919.9|12919|1168
1582535700000|2020-02-24 09:15:00|12920.9|12920|12917.8|12916.9|12922.4|12921.5|12917.5|12916.3|909
1582536000000|2020-02-24 09:20:00|12917.7|12916.8|12914.2|12913.3|12918.7|12917.8|12911.1|12910.2|968
1582536300000|2020-02-24 09:25:00|12914.1|12913.2|12915.5|12913.8|12915.9|12915|12911|12909.9|829
1582536600000|2020-02-24 09:30:00|12915.1|12914.2|12915.7|12914.8|12920.6|12919.7|12914.6|12913.3|818
1582536900000|2020-02-24 09:35:00|12915.8|12914.9|12910.2|12909.3|12916.3|12915.4|12909.9|12908.8|734
1582537200000|2020-02-24 09:40:00|12910.1|12909.2|12900.3|12898.6|12910.5|12909.3|12898.9|12897.8|1267
1582537500000|2020-02-24 09:45:00|12900.2|12898.5|12894|12892.3|12900.4|12899.3|12887.4|12886.2|1301
1582537800000|2020-02-24 09:50:00|12894.1|12892.4|12896.2|12895.3|12899.5|12898.5|12893.8|12892.4|1093
1582538100000|2020-02-24 09:55:00|12896.1|12895.2|12897.1|12896.2|12900.2|12899.3|12893.7|12892.6|993
1582538400000|2020-02-24 10:00:00|12897.2|12896.3|12897.8|12896.9|12902.4|12901.5|12895.4|12894.5|862
1582538700000|2020-02-24 10:05:00|12897.9|12897|12900.6|12899.7|12902.8|12901.9|12895.5|12894.6|1058
1582539000000|2020-02-24 10:10:00|12900.7|12899.8|12904.3|12902.6|12906.2|12905.1|12900.6|12899.6|802
1582539300000|2020-02-24 10:15:00|12904.2|12902.5|12901.8|12900.9|12907.3|12906.4|12901.3|12900.4|858
1582539600000|2020-02-24 10:20:00|12901.7|12900.8|12902.8|12901.9|12907.1|12906.2|12901.6|12900.7|748
1582539900000|2020-02-24 10:25:00|12902.9|12902|12897.9|12897|12903.7|12902.8|12896.3|12895.4|687
1582540200000|2020-02-24 10:30:00|12898|12897.1|12899.7|12898.8|12900.3|12899|12895.5|12894.2|788
1582540500000|2020-02-24 10:35:00|12899.6|12898.7|12896.9|12896|12904.5|12903.2|12896.6|12895.7|635
1582540800000|2020-02-24 10:40:00|12897|12896.1|12898.1|12897.2|12902.2|12901.3|12896.6|12895.4|527
1582541100000|2020-02-24 10:45:00|12898.5|12896.8|12906.3|12905.4|12907.5|12906.6|12898.2|12896.7|680
1582541400000|2020-02-24 10:50:00|12906.2|12905.3|12899.8|12898.9|12906.2|12905.3|12899.6|12898.4|657
1582541700000|2020-02-24 10:55:00|12900.2|12898.5|12899|12898.1|12900.3|12899.4|12894.4|12893.5|698
1582542000000|2020-02-24 11:00:00|12898.9|12898|12896.5|12895.6|12901.5|12900.1|12895.8|12894.6|649
1582542300000|2020-02-24 11:05:00|12896.4|12895.5|12897.8|12896.9|12897.9|12897|12892.7|12891.5|527
1582542600000|2020-02-24 11:10:00|12897.9|12897|12895.1|12894.2|12902.1|12901.2|12894.4|12893.5|730
1582542900000|2020-02-24 11:15:00|12895|12894.1|12898.7|12897.8|12901.3|12900.1|12893.8|12892.6|804
1582543200000|2020-02-24 11:20:00|12898.8|12897.9|12900.7|12899.8|12900.8|12899.9|12896.7|12895.7|588
1582543500000|2020-02-24 11:25:00|12900.8|12899.9|12901.9|12901|12902.8|12901.9|12898.6|12897.7|591
1582543800000|2020-02-24 11:30:00|12901.8|12900.9|12906.7|12905.8|12911|12909.8|12901.2|12900.3|781
1582544100000|2020-02-24 11:35:00|12906.8|12905.9|12903.8|12902.9|12910.5|12909.6|12903|12902.1|679
1582544400000|2020-02-24 11:40:00|12903.7|12902.8|12904.6|12903.7|12906.1|12905.2|12900.9|12900|445
1582544700000|2020-02-24 11:45:00|12904.7|12903.8|12904.1|12903.2|12906.2|12905.1|12902.5|12901.6|496
1582545000000|2020-02-24 11:50:00|12904|12903.1|12909.5|12908.6|12910.5|12909.1|12904|12903.1|547
1582545300000|2020-02-24 11:55:00|12909.4|12908.5|12904.9|12904|12910.2|12909|12903.8|12902.4|725
1582545600000|2020-02-24 12:00:00|12904.8|12903.9|12902|12901.1|12904.9|12904|12897.5|12896.6|877
1582545900000|2020-02-24 12:05:00|12902.1|12901.2|12895.9|12895|12902.1|12901.2|12894.9|12894|760
1582546200000|2020-02-24 12:10:00|12895.8|12894.9|12892.8|12891.9|12897.4|12896.1|12887.3|12886.4|790
1582546500000|2020-02-24 12:15:00|12892.7|12891.8|12893.1|12892.2|12893.2|12892.3|12887.2|12886.3|722
1582546800000|2020-02-24 12:20:00|12893|12892.1|12894.5|12892.8|12896|12895.1|12892.1|12891.2|438
1582547100000|2020-02-24 12:25:00|12894.4|12892.7|12899.4|12898.5|12900.1|12899.2|12892.7|12891.8|584
1582547400000|2020-02-24 12:30:00|12899.5|12898.6|12899.4|12898.5|12901.3|12900.4|12897.5|12896.6|609
1582547700000|2020-02-24 12:35:00|12899.2|12898.3|12898.4|12897.5|12902|12901.1|12898.1|12896.7|416
1582548000000|2020-02-24 12:40:00|12898.9|12897.2|12900.5|12899.6|12902|12901.1|12897.4|12896.5|548
1582548300000|2020-02-24 12:45:00|12900.4|12899.5|12897.7|12896.8|12901.3|12900.4|12897.2|12896.3|576
1582548600000|2020-02-24 12:50:00|12897.8|12896.9|12901.4|12900.5|12902.4|12901.5|12897.1|12896.2|488
1582548900000|2020-02-24 12:55:00|12901.3|12900.4|12922.3|12921.4|12922.5|12921.6|12901.3|12900.4|1204
1582549200000|2020-02-24 13:00:00|12922.2|12921.3|12911.2|12910.3|12922.2|12921.3|12906.2|12905.3|1259
1582549500000|2020-02-24 13:05:00|12911.3|12910.4|12905.3|12904.4|12912.1|12911.2|12904.8|12903.9|972
1582549800000|2020-02-24 13:10:00|12905.2|12904.3|12905.1|12904.2|12907.2|12906.2|12904|12902.8|783
1582550100000|2020-02-24 13:15:00|12905.3|12904.4|12906.4|12905.5|12907.3|12906.3|12904.7|12903.8|580
1582550400000|2020-02-24 13:20:00|12906.3|12905.4|12906.1|12905.2|12909.2|12908.3|12905|12903.9|643
1582550700000|2020-02-24 13:25:00|12906|12905.1|12907.5|12906.6|12908.2|12907.3|12903.9|12903|656
1582551000000|2020-02-24 13:30:00|12907.4|12906.5|12911.1|12909.4|12911.9|12911|12905.8|12904.9|618
1582551300000|2020-02-24 13:35:00|12910.7|12909.8|12912|12911.1|12912.6|12911.7|12908|12907.1|671
1582551600000|2020-02-24 13:40:00|12912.1|12911.2|12911.3|12910.4|12916.7|12915.5|12910.4|12909.5|658
1582551900000|2020-02-24 13:45:00|12911.2|12910.3|12910.5|12909.6|12911.7|12910.6|12907.4|12906.5|876
1582552200000|2020-02-24 13:50:00|12910.4|12909.5|12908.4|12907.5|12910.5|12909.6|12907.1|12906.2|530
1582552500000|2020-02-24 13:55:00|12908.5|12907.6|12900.6|12899.7|12908.6|12907.7|12900.1|12899.2|572
1582552800000|2020-02-24 14:00:00|12900.7|12899.8|12907|12906.1|12907.9|12907|12900.2|12899.3|721
1582553100000|2020-02-24 14:05:00|12906.9|12906|12909.9|12909|12915.1|12913.8|12906.3|12905.4|914
1582553400000|2020-02-24 14:10:00|12910|12909.1|12917.9|12916.2|12919.4|12918|12909.4|12907.8|834
1582553700000|2020-02-24 14:15:00|12918|12916.3|12918.3|12917.4|12921.6|12920.7|12912.4|12911.5|994
1582554000000|2020-02-24 14:20:00|12918.2|12917.3|12923.6|12922.7|12924.1|12922.7|12917.9|12917|1168
1582554300000|2020-02-24 14:25:00|12923.7|12922.8|12923|12922.1|12926|12925.1|12922.1|12921.2|701
1582554600000|2020-02-24 14:30:00|12923.1|12922.2|12922.7|12921.8|12923.9|12923|12918.3|12917|869
1582554900000|2020-02-24 14:35:00|12922.6|12921.7|12923.5|12922.6|12925.3|12924.3|12921.2|12920.3|763
1582555200000|2020-02-24 14:40:00|12923.6|12922.7|12922.5|12921.6|12928.8|12927.9|12922.5|12921.6|836
1582555500000|2020-02-24 14:45:00|12922.6|12921.7|12922.8|12921.9|12924.8|12923.9|12921|12920.1|737
1582555800000|2020-02-24 14:50:00|12922.7|12921.8|12929.5|12928.6|12929.9|12929|12921.9|12921|867
1582556100000|2020-02-24 14:55:00|12929.6|12928.7|12921.2|12920.3|12930.2|12929.3|12921|12920.1|843
1582556400000|2020-02-24 15:00:00|12921.3|12920.4|12922.4|12921.5|12924.6|12923.7|12916.5|12915.6|927
1582556700000|2020-02-24 15:05:00|12922.5|12921.6|12924.8|12923.9|12928|12927|12922.3|12921.4|899
1582557000000|2020-02-24 15:10:00|12924.9|12924|12923.6|12922.7|12926|12925.1|12920.2|12919.3|938
1582557300000|2020-02-24 15:15:00|12923.7|12922.8|12928.5|12927.6|12929.3|12928.4|12923.5|12922.6|644
1582557600000|2020-02-24 15:20:00|12928.4|12927.5|12927.6|12926.7|12928.5|12927.6|12925.1|12924.2|656
1582557900000|2020-02-24 15:25:00|12927.4|12926.5|12931|12929.3|12931.1|12930.2|12926.4|12925.5|600
1582558200000|2020-02-24 15:30:00|12930.7|12929.8|12931.6|12930.7|12933.2|12932.3|12928.1|12927.2|846
1582558500000|2020-02-24 15:35:00|12931.5|12930.6|12926.5|12925.6|12932.3|12931.4|12925.3|12924.4|835
1582558800000|2020-02-24 15:40:00|12926.4|12925.5|12924.6|12923.7|12929.2|12928.3|12923.2|12922.3|990
1582559100000|2020-02-24 15:45:00|12924.7|12923.8|12925.6|12924.7|12926.4|12925.5|12921.2|12920.3|890
1582559400000|2020-02-24 15:50:00|12925.5|12924.6|12930.6|12929.7|12931.1|12930.2|12921|12920.1|963
1582559700000|2020-02-24 15:55:00|12930.4|12929.5|12924.1|12923.2|12932|12931.1|12918.4|12917.5|1227
1582560000000|2020-02-24 16:00:00|12924.2|12923.3|12925.7|12924.8|12932.8|12931.9|12923.4|12922.5|1215
1582560300000|2020-02-24 16:05:00|12925.8|12924.9|12921.8|12920.9|12927.7|12926.8|12921.1|12920.2|687
1582560600000|2020-02-24 16:10:00|12921.9|12921|12920.6|12919.7|12923.6|12922.7|12916.4|12915.5|729
1582560900000|2020-02-24 16:15:00|12920.4|12919.5|12923.3|12922.4|12928.1|12927.2|12919.2|12918.3|634
1582561200000|2020-02-24 16:20:00|12923.5|12922.6|12925.8|12924.9|12926.8|12925.9|12922.3|12921.3|559
1582561500000|2020-02-24 16:25:00|12925.7|12924.8|12930.2|12929.3|12930.4|12929.5|12924.7|12923.8|722
1582561800000|2020-02-24 16:30:00|12930|12929.1|12927|12926.1|12930.4|12929.5|12924.8|12923.9|657
1582562100000|2020-02-24 16:35:00|12926.9|12926|12928.6|12927.7|12928.6|12927.7|12925.2|12924.3|626
1582562400000|2020-02-24 16:40:00|12928.5|12927.6|12926.4|12925.5|12928.7|12927.8|12925.3|12924.4|617
1582562700000|2020-02-24 16:45:00|12926.5|12925.6|12921.7|12920.8|12928|12927.1|12921.2|12920.3|524
1582563000000|2020-02-24 16:50:00|12921.6|12920.7|12920.7|12919.8|12922.7|12921.8|12919.4|12918.5|545
1582563300000|2020-02-24 16:55:00|12920.8|12919.9|12922.6|12921.7|12925.5|12924.6|12920.2|12919.3|507
1582563600000|2020-02-24 17:00:00|12922.5|12921.6|12921.3|12920.4|12922.9|12922|12920.1|12919.2|595
1582563900000|2020-02-24 17:05:00|12921.2|12920.3|12918.4|12917.5|12922.5|12921.6|12918.2|12917.3|515
1582564200000|2020-02-24 17:10:00|12918.5|12917.6|12923.9|12923|12924.1|12923.2|12918.3|12917.4|663
1582564500000|2020-02-24 17:15:00|12923.8|12922.9|12924.2|12923.3|12925.7|12924.8|12923.5|12922.4|474
1582564800000|2020-02-24 17:20:00|12924.3|12923.4|12924.7|12923.8|12925.7|12924.8|12923.5|12922.6|525
1582565100000|2020-02-24 17:25:00|12924.6|12923.7|12923.4|12922.5|12928.5|12927.6|12923.3|12922.4|756
1582565400000|2020-02-24 17:30:00|12923.5|12922.6|12924.5|12923.6|12926|12925.1|12920.4|12919.5|650
1582565700000|2020-02-24 17:35:00|12924.4|12923.5|12925.5|12924.6|12925.8|12924.9|12923.4|12922.5|550
1582566000000|2020-02-24 17:40:00|12925.6|12924.7|12924.2|12923.3|12927.9|12927|12923.5|12922.1|517
1582566300000|2020-02-24 17:45:00|12924.3|12923.4|12930.7|12929.8|12931|12930.1|12923.4|12922.5|544
1582566600000|2020-02-24 17:50:00|12930.8|12929.9|12933|12932.1|12933.9|12933|12929.9|12929|529
1582566900000|2020-02-24 17:55:00|12932.9|12932|12937|12936.1|12938.1|12937.2|12932.9|12932|503
1582567200000|2020-02-24 18:00:00|12937.1|12936.2|12932.9|12932|12937.1|12936.2|12931.6|12930.7|625
1582567500000|2020-02-24 18:05:00|12932.8|12931.9|12933.2|12932.3|12935.3|12934.4|12932.8|12931.9|532
1582567800000|2020-02-24 18:10:00|12933.5|12932.6|12934.9|12934|12936.3|12935.4|12933.5|12932.6|321
1582568100000|2020-02-24 18:15:00|12935|12934.1|12935.2|12934.3|12936.2|12935|12934.6|12933.7|376
1582568400000|2020-02-24 18:20:00|12935.1|12934.2|12934.6|12933.7|12935.2|12934.3|12934.1|12933.2|448
1582568700000|2020-02-24 18:25:00|12934.5|12933.6|12934.8|12933.9|12935.4|12934.5|12934.2|12933.3|390
1582569000000|2020-02-24 18:30:00|12934.9|12934|12932.4|12931.5|12935.5|12934.6|12931.8|12930.9|376
1582569300000|2020-02-24 18:35:00|12932.3|12931.4|12930.7|12929.8|12932.9|12932|12930|12929.1|533
1582569600000|2020-02-24 18:40:00|12930.6|12929.7|12927.9|12927|12931.3|12930.4|12927.9|12927|407
1582569900000|2020-02-24 18:45:00|12928|12927.1|12929.7|12928.8|12929.9|12928.9|12927.6|12926.7|300
1582570200000|2020-02-24 18:50:00|12929.6|12928.7|12928.9|12928|12930|12928.9|12928.3|12927.4|233
1582570500000|2020-02-24 18:55:00|12929|12928.1|12930|12929.1|12932.7|12931.8|12928.8|12927.9|438
1582570800000|2020-02-24 19:00:00|12929.9|12929|12925.6|12924.7|12931.8|12930.9|12925.4|12924.5|384
1582571100000|2020-02-24 19:05:00|12925.7|12924.8|12921.6|12920.7|12925.7|12924.8|12921.5|12920.6|376
1582571400000|2020-02-24 19:10:00|12921.5|12920.6|12921.6|12920.7|12923.6|12922.7|12920.9|12920|424
1582571700000|2020-02-24 19:15:00|12921.7|12920.8|12920.7|12919.8|12922.8|12921.9|12918.7|12917.8|412
1582572000000|2020-02-24 19:20:00|12920.8|12919.9|12916.5|12915.6|12920.9|12920|12916|12915.1|461
1582572300000|2020-02-24 19:25:00|12916.4|12915.5|12917.7|12916.8|12919.4|12918.1|12914.5|12913.6|667
1582572600000|2020-02-24 19:30:00|12917.8|12916.9|12916.4|12915.5|12918.6|12917.7|12915.4|12914.5|510
1582572900000|2020-02-24 19:35:00|12916.2|12915.3|12915.7|12914.8|12917.8|12916.7|12914.4|12913.3|363
1582573200000|2020-02-24 19:40:00|12915.5|12914.6|12920.9|12920|12920.9|12920|12915.5|12914.6|445
1582573500000|2020-02-24 19:45:00|12920.8|12919.9|12919.9|12919|12920.9|12920|12914.5|12913.2|511
1582573800000|2020-02-24 19:50:00|12920|12919.1|12916.5|12915.6|12920|12919.1|12915.7|12914.8|431
1582574100000|2020-02-24 19:55:00|12916.6|12915.7|12914.4|12913.5|12919.9|12919|12913.5|12912.6|618
1582574400000|2020-02-24 20:00:00|12914.2|12913.3|12916|12915.1|12917.1|12915.8|12913.4|12912.4|651
1582574700000|2020-02-24 20:05:00|12916.1|12915.2|12919.5|12918.6|12921.4|12920.3|12915.5|12914.3|778
1582575000000|2020-02-24 20:10:00|12919.4|12918.5|12922.2|12921.3|12922.2|12921.3|12919.4|12918.5|555
1582575300000|2020-02-24 20:15:00|12922.1|12921.2|12922.9|12922|12923.2|12922.3|12920.8|12919.9|549
1582575600000|2020-02-24 20:20:00|12922.8|12921.9|12924|12923.1|12924.1|12923.2|12921.6|12920.7|504
1582575900000|2020-02-24 20:25:00|12923.9|12923|12925.6|12924.7|12926|12925.1|12923|12922.1|607
1582576200000|2020-02-24 20:30:00|12925.7|12924.8|12926|12925.1|12927.5|12926.5|12923.9|12923|645
1582576500000|2020-02-24 20:35:00|12926.1|12925.2|12928.9|12928|12929.5|12928.4|12926|12925.1|647
1582576800000|2020-02-24 20:40:00|12929|12928.1|12929.4|12928.5|12931.2|12930.1|12927.8|12926.9|473
1582577100000|2020-02-24 20:45:00|12929.5|12928.6|12931.1|12930.2|12931.2|12930.3|12928.6|12927.7|656
1582577400000|2020-02-24 20:50:00|12931|12930.1|12928.9|12928|12932.7|12931.8|12927.9|12926.8|979
1582577700000|2020-02-24 20:55:00|12928.8|12927.9|12928.2|12927.3|12929.5|12928.6|12926.7|12925.7|546
1582578000000|2020-02-24 21:00:00|12928.1|12927.2|12927.4|12926.5|12928.9|12928|12925.8|12924.9|407
1582578300000|2020-02-24 21:05:00|12927.5|12926.6|12928.8|12927.9|12930.3|12929.4|12927.5|12926.6|291
1582578600000|2020-02-24 21:10:00|12928.9|12928|12930.1|12929.2|12930.7|12929.5|12928.9|12928|474
1582578900000|2020-02-24 21:15:00|12930.2|12929.3|12928.8|12927.9|12930.4|12929.5|12928.7|12927.6|213
1582579200000|2020-02-24 21:20:00|12928.9|12928|12927.9|12927|12929.3|12928.2|12927.8|12926.7|126
1582579500000|2020-02-24 21:25:00|12928|12927.1|12926.8|12925.9|12928.5|12927.4|12926.7|12925.6|130
1582579800000|2020-02-24 21:30:00|12926.9|12926|12927.1|12925.4|12928.4|12927.2|12926.8|12925.3|182
1582580100000|2020-02-24 21:35:00|12927.2|12925.5|12926.7|12925|12927.2|12926.1|12925.3|12924|337
1582580400000|2020-02-24 21:40:00|12926.6|12924.9|12927|12925.3|12927.5|12926.1|12925.9|12924.2|315
1582580700000|2020-02-24 21:45:00|12927.1|12925.4|12927.6|12925.9|12927.8|12926.1|12925.3|12923.6|227
1582581000000|2020-02-24 21:50:00|12927.7|12926|12929.2|12927.5|12929.4|12928|12927.5|12925.8|239
1582581300000|2020-02-24 21:55:00|12929.3|12927.6|12931.2|12921.2|12934.9|12931.1|12929.2|12921|942
1582581600000|2020-02-24 22:00:00|12932.5|12922.5|12933|12924.7|12935.9|12925.9|12932.1|12922.5|48
1582581900000|2020-02-24 22:05:00|12930.2|12924.6|12932.4|12923.1|12935|12925.9|12926.6|12921.2|298
1582582200000|2020-02-24 22:10:00|12932.5|12924.1|12932.3|12925|12933.6|12928|12929|12923.1|268
1582582500000|2020-02-24 22:15:00|12932.7|12924.9|12930.7|12923.9|12932.8|12928|12928.9|12923.3|346
1582582800000|2020-02-24 22:20:00|12931.1|12924.4|12931.3|12923.5|12932.2|12926.9|12929|12922.7|542
1582583100000|2020-02-24 22:25:00|12931.2|12923.6|12933.2|12927.3|12934.2|12928|12928.3|12922.8|369
1582583400000|2020-02-24 22:30:00|12933|12927.2|12934.1|12929.7|12935.2|12930.3|12930|12923.7|1264
1582583700000|2020-02-24 22:35:00|12933.7|12929.8|12929.1|12922.4|12935|12929.9|12928.2|12921.2|1183
1582584000000|2020-02-24 22:40:00|12928.6|12921.6|12932.8|12922.8|12933.6|12923.6|12924.6|12914.6|1110
1582584300000|2020-02-24 22:45:00|12933.1|12923.1|12931.7|12923.4|12934.4|12925.7|12928.9|12920.9|834
1582584600000|2020-02-24 22:50:00|12931.6|12923.2|12928.7|12920.3|12933.4|12926.4|12928.3|12919.9|803
1582584900000|2020-02-24 22:55:00|12928.9|12920.2|12928.3|12918.5|12932.2|12925.3|12926|12916.1|976
1582585200000|2020-02-24 23:00:00|12928.2|12918.6|12926.3|12924.4|12929.1|12924.9|12925.3|12916.8|697
1582585500000|2020-02-24 23:05:00|12926.4|12924.5|12925.1|12923.3|12927.3|12925.5|12925|12922.4|282
1582585800000|2020-02-24 23:10:00|12925|12923.2|12924.2|12922.5|12925.6|12923.5|12924|12920.5|235
1582586100000|2020-02-24 23:15:00|12924.6|12922.2|12925.4|12923.7|12925.7|12924|12923.7|12921.9|543
1582586400000|2020-02-24 23:20:00|12925.5|12923.8|12925.4|12923.7|12926.5|12924.8|12924.8|12923|396
1582586700000|2020-02-24 23:25:00|12925.3|12923.6|12924.4|12922.7|12925.5|12923.8|12923.9|12922.2|447
1582587000000|2020-02-24 23:30:00|12924.5|12922.8|12925.6|12923.9|12925.6|12923.9|12924.1|12922.4|343
1582587300000|2020-02-24 23:35:00|12925.5|12923.8|12926.6|12924.9|12926.9|12925.2|12925.2|12923.5|364
1582587600000|2020-02-24 23:40:00|12926.7|12925|12924.7|12923|12926.8|12925.1|12924.6|12922.9|314
1582587900000|2020-02-24 23:45:00|12924.4|12922.7|12924.9|12923.2|12925.2|12923.5|12924.3|12922.6|354
1582588200000|2020-02-24 23:50:00|12925|12923.3|12925.4|12923.7|12925.6|12923.9|12924.4|12922.7|294
1582588500000|2020-02-24 23:55:00|12925.3|12923.6|12925.4|12923.7|12927.5|12925.8|12924.7|12923|267
1582588800000|2020-02-25 00:00:00|12925.5|12923.8|12923.4|12921.7|12926.2|12924.8|12922.9|12921.5|433
1582589100000|2020-02-25 00:05:00|12923.3|12921.6|12920.6|12918.9|12923.4|12921.7|12920.1|12918.5|351
1582589400000|2020-02-25 00:10:00|12920.5|12918.8|12919.3|12917.6|12921.3|12919.6|12917.5|12916.2|521
1582589700000|2020-02-25 00:15:00|12918.8|12917.9|12923.7|12922|12924.8|12923.1|12918.8|12917.5|451
1582590000000|2020-02-25 00:20:00|12923.8|12922.1|12923.4|12921.7|12924.5|12922.8|12922.8|12921.6|283
1582590300000|2020-02-25 00:25:00|12923.2|12922.3|12923.3|12922.4|12924.7|12923.6|12922.8|12921.6|325
1582590600000|2020-02-25 00:30:00|12923.4|12922.5|12923|12922.1|12924.7|12923.5|12922.3|12920.9|329
1582590900000|2020-02-25 00:35:00|12923.1|12922.2|12922.3|12921.4|12923.9|12922.6|12921.5|12920.2|333
1582591200000|2020-02-25 00:40:00|12922.4|12921.5|12921.6|12919.9|12924.5|12923|12920.2|12918.5|494
1582591500000|2020-02-25 00:45:00|12921.5|12919.8|12923.1|12922.2|12923.7|12922.3|12921|12919.5|253
1582591800000|2020-02-25 00:50:00|12923|12922.1|12922.6|12920.9|12924.5|12923.3|12922|12920.6|230
1582592100000|2020-02-25 00:55:00|12922.7|12921|12924.3|12922.6|12924.3|12922.9|12922.6|12921|235
1582592400000|2020-02-25 01:00:00|12924.4|12922.7|12924|12922.3|12924.6|12923.1|12922.7|12921.4|440
1582592700000|2020-02-25 01:05:00|12923.9|12922.2|12922.3|12920.6|12924.1|12922.4|12921.1|12919.8|326
1582593000000|2020-02-25 01:10:00|12922.2|12920.5|12919.5|12917.8|12922.3|12920.6|12914.7|12913.6|647
1582593300000|2020-02-25 01:15:00|12919.6|12917.9|12921.5|12919.8|12921.9|12920.2|12919.4|12917.7|276
1582593600000|2020-02-25 01:20:00|12921.4|12919.7|12939.8|12938.1|12939.9|12938.2|12920.9|12919.5|689
1582593900000|2020-02-25 01:25:00|12939.7|12938|12938.7|12937|12941.3|12939.7|12937|12935.3|470
1582594200000|2020-02-25 01:30:00|12938.6|12936.9|12940.7|12939|12942|12940.3|12937.7|12936|477
1582594500000|2020-02-25 01:35:00|12940.6|12938.9|12940.4|12938.7|12942.7|12941.7|12938.9|12937.7|702
1582594800000|2020-02-25 01:40:00|12940.5|12938.8|12940.5|12938.8|12941.8|12940.4|12939.3|12937.6|464
1582595100000|2020-02-25 01:45:00|12940.4|12938.7|12941.5|12939.8|12941.5|12939.8|12939.8|12938.1|268
1582595400000|2020-02-25 01:50:00|12941.4|12939.7|12941.5|12939.8|12942.7|12941.6|12939.9|12938.2|348
1582595700000|2020-02-25 01:55:00|12941.4|12939.7|12941.5|12939.8|12942.6|12940.9|12940.1|12938.4|358
1582596000000|2020-02-25 02:00:00|12941.4|12939.7|12940.4|12938.7|12942.4|12940.7|12938.2|12936.5|392
1582596300000|2020-02-25 02:05:00|12940.3|12938.6|12939.6|12937.9|12942.6|12941.3|12939.3|12937.6|337
1582596600000|2020-02-25 02:10:00|12939.5|12937.8|12937.1|12936.2|12940.4|12938.7|12937.1|12935.6|324
1582596900000|2020-02-25 02:15:00|12937.2|12936.3|12939|12937.3|12939.6|12938.1|12936.7|12935.4|353
1582597200000|2020-02-25 02:20:00|12938.7|12937.8|12939.7|12938|12939.8|12938.4|12937.9|12936.4|319
1582597500000|2020-02-25 02:25:00|12939.6|12937.9|12938.6|12936.9|12939.7|12938.1|12936.7|12935|293
1582597800000|2020-02-25 02:30:00|12938.7|12937|12940.1|12939.2|12940.7|12939.4|12938.5|12936.8|259
1582598100000|2020-02-25 02:35:00|12940.2|12939.3|12941.8|12940.1|12942.5|12940.8|12939.3|12937.8|329
1582598400000|2020-02-25 02:40:00|12941.9|12940.2|12940.6|12938.9|12943.1|12941.9|12939|12937.4|519
1582598700000|2020-02-25 02:45:00|12940.7|12939|12940.1|12938.4|12942.8|12941.1|12939.6|12938.1|307
1582599000000|2020-02-25 02:50:00|12940.2|12938.5|12939.3|12937.6|12940.2|12938.5|12937.7|12936.4|398
1582599300000|2020-02-25 02:55:00|12938.8|12937.9|12940.4|12938.7|12942.2|12940.9|12938.2|12937.1|430
1582599600000|2020-02-25 03:00:00|12940.3|12938.6|12940.3|12938.6|12941.3|12939.8|12939.9|12938.2|251
1582599900000|2020-02-25 03:05:00|12940.2|12938.5|12939.9|12938.2|12941.6|12940.1|12939.3|12937.9|343
1582600200000|2020-02-25 03:10:00|12939.8|12938.1|12939.8|12938.9|12940.8|12939.1|12939.4|12937.7|290
1582600500000|2020-02-25 03:15:00|12940.2|12938.5|12939.5|12937.8|12940.6|12938.9|12937.6|12936.3|265
1582600800000|2020-02-25 03:20:00|12939.6|12937.9|12939.4|12937.7|12941.5|12940.1|12939|12937.4|249
1582601100000|2020-02-25 03:25:00|12939.3|12937.6|12939.3|12937.6|12939.9|12938.3|12937.8|12936.4|328
1582601400000|2020-02-25 03:30:00|12939.2|12937.5|12939.5|12937.8|12939.7|12938|12938.5|12936.9|266
1582601700000|2020-02-25 03:35:00|12939.1|12938.2|12939.5|12937.8|12940.4|12939.2|12939.1|12937.6|257
1582602000000|2020-02-25 03:40:00|12939.6|12937.9|12938.5|12936.8|12939.7|12938.4|12937.4|12936.1|285
1582602300000|2020-02-25 03:45:00|12938.4|12936.7|12936.7|12935.8|12938.6|12937.4|12936.6|12935.2|180
1582602600000|2020-02-25 03:50:00|12936.6|12935.7|12938.4|12936.7|12939.3|12937.6|12936.6|12935.4|191
1582602900000|2020-02-25 03:55:00|12938.3|12936.6|12939.6|12937.9|12940.2|12938.9|12937.2|12935.8|344
1582603200000|2020-02-25 04:00:00|12939.5|12937.8|12938.6|12936.9|12940.4|12939|12937.2|12935.8|376
1582603500000|2020-02-25 04:05:00|12938.5|12936.8|12938.6|12936.9|12939.4|12937.9|12937.4|12936.1|173
1582603800000|2020-02-25 04:10:00|12938.5|12936.8|12938.7|12937|12939.1|12937.4|12937.9|12936.4|134
1582604100000|2020-02-25 04:15:00|12938.6|12936.9|12938.1|12936.4|12939.7|12938.2|12937.9|12936.2|240
1582604400000|2020-02-25 04:20:00|12938|12936.3|12938.3|12936.6|12938.4|12937.2|12936.8|12935.5|177
1582604700000|2020-02-25 04:25:00|12938.4|12936.7|12939|12937.3|12939.2|12937.6|12938|12936.6|184
1582605000000|2020-02-25 04:30:00|12938.9|12937.2|12939.7|12938|12939.9|12938.2|12938.6|12936.9|177
1582605300000|2020-02-25 04:35:00|12939.8|12938.1|12938.6|12936.9|12940.8|12939.5|12938.6|12936.9|181
1582605600000|2020-02-25 04:40:00|12938.7|12937|12941.8|12940.1|12941.9|12940.2|12936.5|12935.2|386
1582605900000|2020-02-25 04:45:00|12941.7|12940|12938.8|12937.9|12942.6|12941.2|12938.3|12936.6|217
1582606200000|2020-02-25 04:50:00|12938.9|12938|12939.7|12938|12940.1|12938.5|12938.9|12937.7|111
1582606500000|2020-02-25 04:55:00|12939.6|12937.9|12938.4|12936.7|12939.8|12938.1|12937.8|12936.3|161
1582606800000|2020-02-25 05:00:00|12938.3|12936.6|12937.7|12936|12938.9|12937.4|12937.2|12935.8|217
1582607100000|2020-02-25 05:05:00|12937.4|12936.5|12938.6|12936.9|12938.7|12937.4|12937.2|12935.5|242
1582607400000|2020-02-25 05:10:00|12938.7|12937|12939.5|12937.8|12940.3|12939|12938.2|12936.9|156
1582607700000|2020-02-25 05:15:00|12938.8|12937.1|12937|12936.1|12938.9|12937.5|12936.5|12935.3|227
1582608000000|2020-02-25 05:20:00|12936.9|12936|12937.6|12935.9|12938.4|12937|12935.6|12934.5|354
1582608300000|2020-02-25 05:25:00|12937.7|12936|12936.4|12934.7|12937.7|12936.2|12936|12934.5|184
1582608600000|2020-02-25 05:30:00|12936.5|12934.8|12934.4|12932.7|12936.8|12935.6|12934.2|12932.5|208
1582608900000|2020-02-25 05:35:00|12934.1|12933.2|12933.1|12932.2|12935.2|12933.5|12933|12931.7|289
1582609200000|2020-02-25 05:40:00|12933.2|12932.3|12929.2|12927.5|12933.6|12932.5|12928|12926.7|326
1582609500000|2020-02-25 05:45:00|12929|12927.3|12930.2|12928.5|12930.6|12929|12928.6|12927.3|349
1582609800000|2020-02-25 05:50:00|12930.3|12928.6|12932.7|12931|12932.9|12931.7|12929.9|12928.5|237
1582610100000|2020-02-25 05:55:00|12932.6|12930.9|12933.1|12932.2|12934.6|12933|12932.6|12930.9|497
1582610400000|2020-02-25 06:00:00|12933.6|12931.9|12934.8|12933.1|12935.5|12933.8|12932.2|12930.7|329
1582610700000|2020-02-25 06:05:00|12934.7|12933|12932.8|12931.1|12935.8|12934.5|12932.3|12930.9|346
1582611000000|2020-02-25 06:10:00|12932.9|12931.2|12935.4|12933.7|12936.4|12934.7|12931.2|12929.7|433
1582611300000|2020-02-25 06:15:00|12935.3|12933.6|12935.2|12934.3|12936.4|12935.1|12934.6|12933.3|474
1582611600000|2020-02-25 06:20:00|12935.6|12933.9|12933.2|12931.5|12936.5|12935.2|12932.4|12931|285
1582611900000|2020-02-25 06:25:00|12933.3|12931.6|12940.9|12939.2|12942.7|12941.1|12932.8|12931.4|574
1582612200000|2020-02-25 06:30:00|12940.8|12939.1|12943.4|12941.7|12943.5|12941.8|12940.1|12938.4|398
1582612500000|2020-02-25 06:35:00|12943.5|12941.8|12942.5|12940.8|12943.5|12941.8|12940.8|12939.1|303
1582612800000|2020-02-25 06:40:00|12942.4|12940.7|12941.9|12940.2|12943.6|12942.2|12941.5|12939.8|291
1582613100000|2020-02-25 06:45:00|12941.8|12940.1|12941.8|12940.1|12942.8|12941.1|12938.7|12937.4|549
1582613400000|2020-02-25 06:50:00|12941.1|12940.2|12939.6|12937.9|12942|12940.6|12939.1|12937.6|327
1582613700000|2020-02-25 06:55:00|12939.7|12938|12939.2|12937.5|12939.7|12938.2|12937|12935.4|515
1582614000000|2020-02-25 07:00:00|12939|12937.3|12940|12939.1|12941.5|12940.1|12938.7|12937.1|828
1582614300000|2020-02-25 07:05:00|12939.9|12939|12938.4|12936.7|12941.3|12939.6|12937.9|12936.6|522
1582614600000|2020-02-25 07:10:00|12938.5|12936.8|12940.6|12938.9|12942|12940.7|12936.6|12935.4|647
1582614900000|2020-02-25 07:15:00|12940.7|12939|12936.2|12934.5|12942.1|12940.9|12934.8|12933.4|577
1582615200000|2020-02-25 07:20:00|12935.7|12934.8|12935|12934.1|12937.7|12936.3|12932.4|12931.1|517
1582615500000|2020-02-25 07:25:00|12935.4|12933.7|12937.7|12936|12940.9|12939.3|12934.9|12933.5|667
1582615800000|2020-02-25 07:30:00|12937.6|12935.9|12933.9|12933|12938.7|12937.5|12933.2|12931.9|918
1582616100000|2020-02-25 07:35:00|12933.8|12932.9|12931.6|12929.9|12936.5|12935.4|12929.5|12928.5|711
1582616400000|2020-02-25 07:40:00|12931.9|12930.7|12947.9|12946.2|12949.4|12948|12931.9|12930.7|1070
1582616700000|2020-02-25 07:45:00|12948|12946.3|12949.9|12949|12952.8|12951.5|12947|12945.7|825
1582617000000|2020-02-25 07:50:00|12949.8|12948.9|12951.7|12950.8|12957.7|12956.3|12948.7|12947.4|613
1582617300000|2020-02-25 07:55:00|12951.6|12950.7|12954.8|12953.9|12957.7|12956.8|12950.7|12949.5|786
1582617600000|2020-02-25 08:00:00|12954.7|12953.8|12951.6|12950.7|12963|12962.1|12950.3|12949.4|1415
1582617900000|2020-02-25 08:05:00|12951.5|12950.6|12954.3|12953.4|12956.4|12955.3|12948.8|12947.5|915
1582618200000|2020-02-25 08:10:00|12954.2|12953.3|12948.1|12947.2|12955.1|12954.2|12945|12943.8|1019
1582618500000|2020-02-25 08:15:00|12948.5|12947.6|12959.1|12957.4|12961.6|12960.4|12948.5|12947.6|918
1582618800000|2020-02-25 08:20:00|12959|12957.3|12957.7|12956.8|12961.2|12960.1|12957|12956.1|1011
1582619100000|2020-02-25 08:25:00|12957.8|12956.9|12957.6|12956.7|12958.9|12958|12954.4|12953.4|947
1582619400000|2020-02-25 08:30:00|12957.5|12956.6|12955.7|12954.8|12960.1|12959.2|12954.3|12953.4|699
1582619700000|2020-02-25 08:35:00|12955.6|12954.7|12952|12951.1|12958.3|12957.1|12951.7|12950.8|777
1582620000000|2020-02-25 08:40:00|12952.1|12951.2|12954.9|12954|12956.4|12954.9|12950.9|12949.6|813
1582620300000|2020-02-25 08:45:00|12955|12954.1|12957.8|12956.9|12959.2|12958|12952.5|12951.3|912
1582620600000|2020-02-25 08:50:00|12957.7|12956.8|12970.2|12969.3|12970.6|12969.7|12954.8|12953.9|1171
1582620900000|2020-02-25 08:55:00|12970.1|12969.2|12977.8|12976.9|12980.7|12979.5|12967.3|12966.4|1355
1582621200000|2020-02-25 09:00:00|12978.2|12976.5|12983.9|12983|12986.2|12984.8|12974.8|12973.5|1431
1582621500000|2020-02-25 09:05:00|12983.8|12982.9|12981.8|12980.9|12985|12984.1|12977.7|12976.6|1125
1582621800000|2020-02-25 09:10:00|12981.7|12980.8|12978.8|12977.9|12982.4|12981.5|12976.5|12975.4|1007
1582622100000|2020-02-25 09:15:00|12978.7|12977.8|12975.1|12974.2|12979.1|12978.2|12972.7|12971.8|966
1582622400000|2020-02-25 09:20:00|12975.2|12974.3|12975.9|12975|12980.5|12979.2|12975.2|12974.3|899
1582622700000|2020-02-25 09:25:00|12975.8|12974.9|12975.6|12973.9|12975.9|12975|12971.5|12970.4|868
1582623000000|2020-02-25 09:30:00|12975.5|12973.8|12978.2|12977.3|12980.3|12979|12973.4|12972.5|906
1582623300000|2020-02-25 09:35:00|12978.1|12977.2|12985.1|12984.2|12985.6|12984.7|12978.1|12977.2|870
1582623600000|2020-02-25 09:40:00|12985|12984.1|12982.7|12981.8|12991.4|12990.2|12981.8|12980.9|1069
1582623900000|2020-02-25 09:45:00|12982.6|12981.7|12988.7|12987.8|12991.6|12990.4|12981.8|12980.4|1229
1582624200000|2020-02-25 09:50:00|12988.5|12987.6|12989.1|12988.2|12991.1|12990.2|12985|12983.6|1043
1582624500000|2020-02-25 09:55:00|12989.5|12987.8|12994.9|12994|12996.2|12994.8|12989.1|12987.8|1130
1582624800000|2020-02-25 10:00:00|12994.8|12993.9|12982.2|12981.3|12994.8|12993.9|12979.1|12978.2|1108
1582625100000|2020-02-25 10:05:00|12982.1|12981.2|12978.8|12977.9|12983.6|12982.3|12977|12976.1|747
1582625400000|2020-02-25 10:10:00|12978.7|12977.8|12975.1|12974.2|12980.4|12979.5|12975|12973.9|896
1582625700000|2020-02-25 10:15:00|12975|12974.1|12982.2|12981.3|12985.2|12983.9|12975|12973.8|933
1582626000000|2020-02-25 10:20:00|12982.3|12981.4|12986.6|12985.7|12989.2|12988.3|12982|12981.1|997
1582626300000|2020-02-25 10:25:00|12986.7|12985.8|12985.8|12984.9|12990.4|12989.3|12984.7|12983.8|1163
1582626600000|2020-02-25 10:30:00|12985.9|12985|12980.9|12980|12987.5|12986.6|12979.5|12978.6|915
1582626900000|2020-02-25 10:35:00|12980.8|12979.9|12979.7|12978.8|12982.2|12981.3|12972.9|12971.7|1011
1582627200000|2020-02-25 10:40:00|12979.6|12978.7|12979.1|12978.2|12980|12979.1|12974.6|12973.7|1044
1582627500000|2020-02-25 10:45:00|12979|12978.1|12975.2|12974.3|12980.4|12979.2|12974|12972.7|1051
1582627800000|2020-02-25 10:50:00|12975.3|12974.4|12975.2|12974.3|12977.7|12976.8|12972.8|12971.5|807
1582628100000|2020-02-25 10:55:00|12975.3|12974.4|12971|12970.1|12978.7|12977.4|12970.2|12969.3|953
1582628400000|2020-02-25 11:00:00|12970.9|12970|12964.8|12963.9|12972.5|12971.3|12964.6|12963.6|885
1582628700000|2020-02-25 11:05:00|12964.7|12963.8|12968.8|12967.9|12971.2|12970.2|12964.7|12963.6|939
1582629000000|2020-02-25 11:10:00|12969|12968.1|12964.4|12963.5|12971.9|12970.6|12964.2|12963.3|831
1582629300000|2020-02-25 11:15:00|12964.5|12963.6|12965.2|12964.3|12965.6|12964.5|12962.2|12960.9|821
1582629600000|2020-02-25 11:20:00|12965.1|12964.2|12965|12964.1|12965.7|12964.8|12961|12960.1|757
1582629900000|2020-02-25 11:25:00|12965.2|12964.3|12966.3|12965.4|12970|12969.1|12965|12964.1|719
1582630200000|2020-02-25 11:30:00|12966.2|12965.3|12968|12967.1|12969.5|12968.4|12966.1|12965.2|812
1582630500000|2020-02-25 11:35:00|12967.9|12967|12964.1|12963.2|12970.7|12969.5|12962.6|12961.4|905
1582630800000|2020-02-25 11:40:00|12964.2|12963.3|12963.1|12962.2|12965|12964.1|12958.7|12957.8|824
1582631100000|2020-02-25 11:45:00|12963.2|12962.3|12966.3|12965.4|12968.7|12967.8|12963|12962.1|639
1582631400000|2020-02-25 11:50:00|12966.4|12965.5|12968.2|12967.3|12970|12969.1|12966.1|12965.2|730
1582631700000|2020-02-25 11:55:00|12968.1|12967.2|12966.3|12965.4|12968.6|12967.4|12962.9|12962|704
1582632000000|2020-02-25 12:00:00|12966.5|12965.6|12959.1|12958.2|12968.3|12967.4|12958.7|12957.8|707
1582632300000|2020-02-25 12:05:00|12959.2|12958.3|12963.3|12961.6|12963.3|12961.8|12956.9|12956|645
1582632600000|2020-02-25 12:10:00|12963.4|12961.7|12965.2|12964.3|12968.4|12967.5|12962.2|12961.3|667
1582632900000|2020-02-25 12:15:00|12965.3|12964.4|12969.3|12967.6|12971.3|12970.4|12965.3|12964.4|668
1582633200000|2020-02-25 12:20:00|12969.2|12967.5|12966.9|12966|12969.9|12969|12966.1|12964.9|1158
1582633500000|2020-02-25 12:25:00|12967|12966.1|12966.8|12965.9|12971.8|12970.9|12965.8|12964.6|946
1582633800000|2020-02-25 12:30:00|12966.7|12965.8|12968.6|12967.7|12969.8|12968.9|12963.6|12962.7|702
1582634100000|2020-02-25 12:35:00|12968.5|12967.6|12967.1|12966.2|12968.6|12967.7|12964.3|12963.4|719
1582634400000|2020-02-25 12:40:00|12967|12966.1|12968|12967.1|12970.4|12969.1|12962.6|12961.6|825
1582634700000|2020-02-25 12:45:00|12968.1|12967.2|12955.9|12955|12968.5|12967.3|12955.4|12954.5|1080
1582635000000|2020-02-25 12:50:00|12956|12955.1|12955.7|12954.8|12958.3|12957.3|12953.2|12952.3|798
1582635300000|2020-02-25 12:55:00|12955.5|12954.6|12954.1|12953.2|12957.3|12956.3|12953.2|12952.3|720
1582635600000|2020-02-25 13:00:00|12954|12953.1|12960.4|12959.5|12961.7|12960.5|12954|12953.1|910
1582635900000|2020-02-25 13:05:00|12960.3|12959.4|12962.1|12961.2|12964.7|12963.8|12959.8|12958.9|927
1582636200000|2020-02-25 13:10:00|12962|12961.1|12961.9|12961|12962.4|12961.5|12959.7|12958.8|727
1582636500000|2020-02-25 13:15:00|12962|12961.1|12964.4|12963.5|12967|12966.1|12961.9|12961|577
1582636800000|2020-02-25 13:20:00|12964.5|12963.6|12965.9|12965|12967.1|12966.2|12961|12960.1|1003
1582637100000|2020-02-25 13:25:00|12966|12965.1|12971|12970.1|12971.3|12970.1|12964.1|12963.2|1483
1582637400000|2020-02-25 13:30:00|12970.9|12970|12971.3|12970.4|12975.8|12974.9|12968.8|12967.9|1001
1582637700000|2020-02-25 13:35:00|12971.2|12970.3|12971.7|12970.8|12973.8|12972.9|12968.6|12967.7|994
1582638000000|2020-02-25 13:40:00|12971.5|12970.6|12974.3|12973.4|12974.9|12974|12968.7|12967.8|1086
1582638300000|2020-02-25 13:45:00|12974.1|12973.2|12973.8|12972.9|12978.5|12977.6|12973.1|12972.2|1254
1582638600000|2020-02-25 13:50:00|12973.9|12973|12975.4|12973.7|12975.4|12974.2|12972.1|12971.2|840
1582638900000|2020-02-25 13:55:00|12974.7|12973.8|12970.2|12968.5|12977|12976.1|12968|12967.1|989
1582639200000|2020-02-25 14:00:00|12970.3|12968.6|12968.4|12967.5|12971.3|12970.4|12967.2|12966.3|866
1582639500000|2020-02-25 14:05:00|12968.5|12967.6|12974.1|12973.2|12974.3|12973.4|12966.1|12965.2|841
1582639800000|2020-02-25 14:10:00|12974|12973.1|12974.2|12973.3|12976.3|12975.4|12973.9|12973|696
1582640100000|2020-02-25 14:15:00|12974.1|12973.2|12974|12973.1|12976|12975.1|12972.1|12971.2|721
1582640400000|2020-02-25 14:20:00|12974.1|12973.2|12978.9|12978|12979.3|12978.4|12972.6|12971.7|638
1582640700000|2020-02-25 14:25:00|12978.8|12977.9|12984.8|12983.9|12986.4|12985.5|12977.8|12976.9|790
1582641000000|2020-02-25 14:30:00|12984.6|12983.7|12986.1|12985.2|12988.2|12987.3|12982|12981.1|1081
1582641300000|2020-02-25 14:35:00|12986|12985.1|12987.1|12986.2|12988.6|12987.7|12984.5|12983.6|679
1582641600000|2020-02-25 14:40:00|12987.2|12986.3|12985.8|12984.9|12988.2|12987.3|12984.3|12983.4|841
1582641900000|2020-02-25 14:45:00|12985.9|12985|12984|12983.1|12987.9|12987|12983|12982.1|944
1582642200000|2020-02-25 14:50:00|12984.1|12983.2|12978.8|12977.9|12984.9|12984|12978.4|12977.5|887
1582642500000|2020-02-25 14:55:00|12978.9|12978|12984.6|12982.3|12984.6|12982.5|12978.2|12977.3|944
1582642800000|2020-02-25 15:00:00|12985|12982.4|12980.1|12979.2|12987.9|12987|12979.5|12978.6|1267
1582643100000|2020-02-25 15:05:00|12980|12979.1|12985.2|12984.3|12985.2|12984.3|12979.1|12978.2|1185
1582643400000|2020-02-25 15:10:00|12985.1|12984.2|12987.7|12986.8|12988.7|12987.8|12983.9|12983|875
1582643700000|2020-02-25 15:15:00|12987.8|12986.9|12992.2|12991.3|12995.5|12994.2|12986|12985.1|999
1582644000000|2020-02-25 15:20:00|12992.3|12991.4|12997.9|12997|12998.2|12997.3|12991.8|12990.9|1100
1582644300000|2020-02-25 15:25:00|12997.8|12996.9|12999.2|12998.3|12999.6|12998.7|12995|12994.1|1124
1582644600000|2020-02-25 15:30:00|12999.1|12998.2|12997.3|12996.4|12999.6|12998.7|12994.2|12993.3|1073
1582644900000|2020-02-25 15:35:00|12997.2|12996.3|12994.7|12993.8|12997.9|12997|12988.9|12988|1057
1582645200000|2020-02-25 15:40:00|12994.8|12993.9|12993.8|12992.9|12997.1|12996.2|12991.6|12990.7|1070
1582645500000|2020-02-25 15:45:00|12993.7|12992.8|12998.8|12997.9|12999.7|12998.8|12991.6|12990.7|956
1582645800000|2020-02-25 15:50:00|12998.7|12997.8|13005.1|13004.2|13010.2|13009.3|12998.4|12997.5|1411
1582646100000|2020-02-25 15:55:00|13005.2|13004.3|13016.5|13015.6|13018.6|13017.7|13005.1|13004.2|1509
1582646400000|2020-02-25 16:00:00|13016.4|13015.5|13012.5|13011.6|13018.2|13017.3|13009.9|13009|1379
1582646700000|2020-02-25 16:05:00|13012.6|13011.7|13007.8|13006.9|13013|13012.1|13006.8|13005.9|1090
1582647000000|2020-02-25 16:10:00|13007.9|13007|13006.5|13005.6|13009.5|13008.6|13005.9|13005|919
1582647300000|2020-02-25 16:15:00|13006.6|13005.7|13010.6|13009.7|13014.1|13013.2|13006.6|13005.7|901
1582647600000|2020-02-25 16:20:00|13010.5|13009.6|13013.8|13012.9|13013.9|13013|13008.7|13007.8|758
1582647900000|2020-02-25 16:25:00|13013.9|13013|13011|13009.3|13014.2|13013.3|13009.4|13008.5|672
1582648200000|2020-02-25 16:30:00|13011.1|13009.4|13007.4|13006.5|13011.7|13010.8|13006.2|13005.3|675
1582648500000|2020-02-25 16:35:00|13007.5|13006.6|13006.9|13006|13008.7|13007.8|13006.6|13005.7|642
1582648800000|2020-02-25 16:40:00|13007|13006.1|13012.2|13011.3|13012.8|13011.9|13005|13004.1|657
1582649100000|2020-02-25 16:45:00|13012.1|13011.2|13004.2|13003.3|13012.9|13012|13002.9|13002|904
1582649400000|2020-02-25 16:50:00|13004.1|13003.2|13000.6|12999.7|13004.2|13003.3|12996.6|12995.7|806
1582649700000|2020-02-25 16:55:00|13000.7|12999.8|13003|13002.1|13004.5|13003.6|12996.9|12996|666
1582650000000|2020-02-25 17:00:00|13002.9|13002|13006.8|13005.9|13008.7|13007.8|13002.7|13001.8|731
1582650300000|2020-02-25 17:05:00|13006.9|13006|13006|13005.1|13008.6|13007.7|13004.9|13004|621
1582650600000|2020-02-25 17:10:00|13006.1|13005.2|13002.8|13001.9|13007.1|13006.2|12998.5|12997.6|597
1582650900000|2020-02-25 17:15:00|13002.7|13001.8|13008|13007.1|13008.5|13007.6|13002.7|13001.8|437
1582651200000|2020-02-25 17:20:00|13008.1|13007.2|13007.1|13006.2|13008.2|13007.3|13005.9|13005|555
1582651500000|2020-02-25 17:25:00|13007.2|13006.3|13009|13008.1|13009.4|13008.5|13006.7|13005.8|521
1582651800000|2020-02-25 17:30:00|13008.9|13008|13009.2|13008.3|13010.2|13009.3|13007.1|13006.2|331
1582652100000|2020-02-25 17:35:00|13009.3|13008.4|13007.2|13006.3|13009.3|13008.4|13006.8|13005.9|269
1582652400000|2020-02-25 17:40:00|13007.1|13006.2|13012|13011.1|13012.1|13011.2|13007.1|13006.2|391
1582652700000|2020-02-25 17:45:00|13011.9|13011|13012.1|13011.2|13013.4|13012.5|13010.8|13009.9|699
1582653000000|2020-02-25 17:50:00|13012|13011.1|13013.2|13012.3|13014.1|13013.2|13011.1|13010.2|582
1582653300000|2020-02-25 17:55:00|13013.3|13012.4|13012|13011.1|13013.7|13012.8|13011|13010.1|460
1582653600000|2020-02-25 18:00:00|13012.1|13011.2|13012.2|13011.3|13014.1|13013.2|13011|13010.1|541
1582653900000|2020-02-25 18:05:00|13012.1|13011.2|13008.5|13007.6|13012.9|13012|13007.9|13007|485
1582654200000|2020-02-25 18:10:00|13008.8|13007.9|13007.9|13007|13008.9|13008|13006.6|13005.7|567
1582654500000|2020-02-25 18:15:00|13007.8|13006.9|13011.1|13010.2|13011.1|13010.2|13006.4|13005.5|559
1582654800000|2020-02-25 18:20:00|13011|13010.1|13009.7|13008.8|13012.2|13011.3|13008.6|13007.7|504
1582655100000|2020-02-25 18:25:00|13009.8|13008.9|13009.6|13008.7|13010.4|13009.2|13007.8|13006.9|430
1582655400000|2020-02-25 18:30:00|13009.5|13008.6|13006.9|13005.2|13009.9|13009|13005.8|13004.9|490
1582655700000|2020-02-25 18:35:00|13006.6|13005.7|13001.8|13000.9|13008|13007.1|13001.7|13000.8|566
1582656000000|2020-02-25 18:40:00|13001.7|13000.8|13004.1|13003.2|13006.1|13005.2|13001.7|13000.8|411
1582656300000|2020-02-25 18:45:00|13004.2|13003.3|13004.9|13004|13006.2|13005.3|13002.8|13001.9|446
1582656600000|2020-02-25 18:50:00|13005|13004.1|13006|13005.1|13007.2|13006.3|13003.9|13003|521
1582656900000|2020-02-25 18:55:00|13005.9|13005|13006|13005.1|13006.2|13005.2|13003.8|13002.9|510
1582657200000|2020-02-25 19:00:00|13006.1|13005.2|13005.3|13004.4|13008.1|13007.2|13004.9|13004|575
1582657500000|2020-02-25 19:05:00|13005.2|13004.3|13009.8|13008.9|13010.4|13009.5|13004.9|13004|618
1582657800000|2020-02-25 19:10:00|13009.9|13009|13007.6|13006.7|13009.9|13009|13006.7|13005.8|648
1582658100000|2020-02-25 19:15:00|13007.7|13006.8|13008.1|13007.2|13009.3|13008.4|13007.6|13006.7|513
1582658400000|2020-02-25 19:20:00|13008|13007.1|13007.1|13006.2|13008.2|13007.3|13006.7|13005.8|456
1582658700000|2020-02-25 19:25:00|13007.2|13006.3|13006.2|13005.3|13007.2|13006.3|13002.5|13001.6|615
1582659000000|2020-02-25 19:30:00|13006.1|13005.2|13008.3|13007.4|13008.4|13007.5|13004.1|13003.2|424
1582659300000|2020-02-25 19:35:00|13008.2|13007.3|13012.4|13011.5|13013.6|13012.7|13008.2|13007.3|579
1582659600000|2020-02-25 19:40:00|13012.3|13011.4|13006.8|13005.9|13014.4|13013.5|13006|13005.1|616
1582659900000|2020-02-25 19:45:00|13006.9|13006|13003.4|13002.5|13007.3|13006.4|13002.9|13001.9|485
1582660200000|2020-02-25 19:50:00|13003.3|13002.4|13001.2|13000.3|13004.4|13003.5|13001.2|13000.3|429
1582660500000|2020-02-25 19:55:00|13001.3|13000.4|13000.3|12999.4|13002.4|13001.5|13000|12999|611
1582660800000|2020-02-25 20:00:00|13000.2|12999.3|13000.9|13000|13002.9|13001.7|12999.9|12998.8|617
1582661100000|2020-02-25 20:05:00|13000.8|12999.9|13002|13001.1|13004.8|13003.9|13000.7|12999.8|502
1582661400000|2020-02-25 20:10:00|13002.1|13001.2|13003.1|13002.2|13003.8|13002.9|13001.6|13000.7|352
1582661700000|2020-02-25 20:15:00|13003.2|13002.3|13004|13003.1|13004.3|13003.4|13001.6|13000.7|501
1582662000000|2020-02-25 20:20:00|13003.9|13003|13005.7|13004.8|13006.3|13005.4|13003.8|13002.9|338
1582662300000|2020-02-25 20:25:00|13005.8|13004.9|13005.1|13004.2|13006|13005.1|13004|13003.1|332
1582662600000|2020-02-25 20:30:00|13005.2|13004.3|13003.7|13002.8|13005.3|13004.4|13003.7|13002.8|537
1582662900000|2020-02-25 20:35:00|13003.8|13002.9|13002.1|13001.2|13004|13003.1|13002|13001.1|322
1582663200000|2020-02-25 20:40:00|13002.2|13001.3|13001.4|13000.5|13003.3|13002.4|13000.6|12999.7|394
1582663500000|2020-02-25 20:45:00|13001.2|13000.3|12999.9|12999|13001.2|13000.3|12999.3|12998.4|528
1582663800000|2020-02-25 20:50:00|13000|12999.1|12997.2|12996.3|13000.1|12999.2|12995.1|12994.2|500
1582664100000|2020-02-25 20:55:00|12997.1|12996.2|12999.9|12999|13000.9|13000|12995|12994.1|660
1582664400000|2020-02-25 21:00:00|12999.8|12998.9|13004|13003.1|13005|13004.1|12999|12998.1|423
1582664700000|2020-02-25 21:05:00|13003.9|13003|13005.1|13004.2|13006.4|13005.1|13003.6|13002.7|395
1582665000000|2020-02-25 21:10:00|13005.2|13004.3|13004.2|13003.3|13005.2|13004.3|13003.8|13002.9|207
1582665300000|2020-02-25 21:15:00|13004.1|13003.2|13004.1|13003.2|13004.7|13003.5|13002.1|13001.2|272
1582665600000|2020-02-25 21:20:00|13004.2|13003.3|13004.3|13003.4|13004.4|13003.5|13004|13002.7|139
1582665900000|2020-02-25 21:25:00|13004.2|13003.3|13006.2|13005.3|13006.5|13005.6|13003.4|13002.5|160
1582666200000|2020-02-25 21:30:00|13006.3|13005.4|13004.6|13002.9|13006.6|13005.4|13002.8|13001.3|305
1582666500000|2020-02-25 21:35:00|13004.5|13002.8|13003.5|13001.8|13005.7|13004.3|13003.3|13001.8|240
1582666800000|2020-02-25 21:40:00|13003.4|13001.7|13005.6|13003.9|13005.6|13004|13003.1|13001.6|285
1582667100000|2020-02-25 21:45:00|13005.4|13003.7|13003.8|13002.1|13005.5|13003.8|13002.3|13000.7|313
1582667400000|2020-02-25 21:50:00|13003.7|13002|13001.6|12999.9|13003.8|13002.1|13001.4|12999.7|216
1582667700000|2020-02-25 21:55:00|13001.7|13000|13006.8|13004|13009.4|13004.2|13001.3|12999.6|373
1582668000000|2020-02-25 22:00:00|13007.2|13004.2|13003.6|12993.6|13010.3|13005.6|12995.6|12990.6|137
1582668300000|2020-02-25 22:05:00|13006.8|12996.8|12998.7|12992.9|13007.8|12997.8|12995.5|12990.8|509
1582668600000|2020-02-25 22:10:00|12998.3|12993.2|13002.9|12996.1|13004|12996.8|12997.1|12992.4|642
1582668900000|2020-02-25 22:15:00|13003|12996.2|13006.6|12996.6|13009.5|12999.5|13002.1|12995.8|510
1582669200000|2020-02-25 22:20:00|13006.5|12996.5|13002.9|12995.7|13007.9|12999.1|13002.3|12995.4|646
1582669500000|2020-02-25 22:25:00|13004.1|12996|13006.1|12996.1|13007.8|12998.9|13002.7|12995.1|483
1582669800000|2020-02-25 22:30:00|13006.2|12996.2|13005.9|12995.9|13007.3|12997.3|13004.1|12994.9|391
1582670100000|2020-02-25 22:35:00|13006.2|12996.2|13006.8|12996.8|13006.9|12996.9|13004.1|12995|506
1582670400000|2020-02-25 22:40:00|13006|12996.5|13006.3|12996.7|13007.1|12997.4|13004.6|12995.8|377
1582670700000|2020-02-25 22:45:00|13005.9|12996.9|13006.5|12996.7|13007.8|12998.2|13004.7|12996.3|368
1582671000000|2020-02-25 22:50:00|13006.4|12996.9|13006.4|12997|13007.5|12997.9|13004.4|12996.3|653
1582671300000|2020-02-25 22:55:00|13005.9|12997.3|13006.9|12996.9|13008.2|12998.2|13004.8|12996.5|402
1582671600000|2020-02-25 23:00:00|13007|12997.4|13000.8|12998.3|13007.1|12999.5|12999.3|12994.2|987
1582671900000|2020-02-25 23:05:00|13001.3|12998|12999.4|12997.6|13001.3|12998.3|12998.1|12993.9|502
1582672200000|2020-02-25 23:10:00|12999.5|12997.7|13000.4|12998.7|13000.6|12998.7|12998.4|12996.2|361
1582672500000|2020-02-25 23:15:00|13000.9|12998|13002.4|13000.7|13003|13001.3|12999.3|12997.6|645
1582672800000|2020-02-25 23:20:00|13002.5|13000.8|13002.5|13000.8|13003.7|13002|13001.8|13000.1|438
1582673100000|2020-02-25 23:25:00|13002.4|13000.7|13003.8|13002.1|13003.8|13002.1|13002.3|13000.6|363
1582673400000|2020-02-25 23:30:00|13003.7|13002|13003.6|13001.9|13005|13003.4|13002.9|13001.2|231
1582673700000|2020-02-25 23:35:00|13003.5|13001.8|13003.5|13001.8|13003.7|13002.2|13003|13001.3|194
1582674000000|2020-02-25 23:40:00|13003.6|13001.9|13002.8|13001.1|13003.6|13002.1|13002.7|13001|206
1582674300000|2020-02-25 23:45:00|13002.7|13001|13002.4|13000.7|13003.3|13001.8|13001.5|13000.1|324
1582674600000|2020-02-25 23:50:00|13002.5|13000.8|13003.6|13001.9|13003.8|13002.1|13002.3|13000.6|150
1582674900000|2020-02-25 23:55:00|13003.7|13002|13003.6|13001.9|13003.8|13002.3|13003.1|13001.7|78
1582675200000|2020-02-26 00:00:00|13003.2|13002.3|13001.5|13000.6|13003.8|13002.3|13001.1|12999.7|262
1582675500000|2020-02-26 00:05:00|13001.4|13000.5|13001.6|12999.9|13002|13000.7|13001.3|12999.6|290
1582675800000|2020-02-26 00:10:00|13001.7|13000|12999.7|12998|13001.8|13000.1|12998|12996.7|369
1582676100000|2020-02-26 00:15:00|12999.8|12998.1|13000.5|12999.6|13001|12999.8|12999.3|12997.9|236
1582676400000|2020-02-26 00:20:00|13000.4|12999.5|12996.2|12994.5|13000.9|12999.7|12996|12994.3|467
1582676700000|2020-02-26 00:25:00|12996.3|12994.6|12995.9|12995|12997.5|12996|12994.1|12993.2|357
1582677000000|2020-02-26 00:30:00|12996|12995.1|12996.5|12994.8|12996.7|12995.5|12995.9|12994.7|131
1582677300000|2020-02-26 00:35:00|12996.6|12994.9|12996.5|12994.8|12998.6|12997.3|12996|12994.6|229
1582677600000|2020-02-26 00:40:00|12996.4|12994.7|12996.8|12995.1|12996.8|12995.6|12995.2|12993.8|245
1582677900000|2020-02-26 00:45:00|12996.6|12994.9|12997.5|12995.8|12997.8|12996.5|12996|12994.6|262
1582678200000|2020-02-26 00:50:00|12997.6|12995.9|13002.3|13000.6|13002.6|13001.2|12995.1|12993.8|315
1582678500000|2020-02-26 00:55:00|13001.8|13000.1|12999.9|12998.2|13002.4|13000.7|12997.5|12996.3|473
1582678800000|2020-02-26 01:00:00|13000|12998.3|12998|12996.3|13001.7|13000|12997.3|12995.8|663
1582679100000|2020-02-26 01:05:00|12998.4|12996.7|12999.8|12998.1|13000.7|12999.3|12997.9|12996.4|432
1582679400000|2020-02-26 01:10:00|12999.9|12998.2|13001.4|12999.7|13001.6|13000.1|12998.3|12996.6|434
1582679700000|2020-02-26 01:15:00|13001.5|12999.8|13003.9|13002.2|13004.6|13002.9|12999.1|12997.7|464
1582680000000|2020-02-26 01:20:00|13004|13002.3|13006.5|13004.8|13006.6|13005.1|13003.4|13001.9|286
1582680300000|2020-02-26 01:25:00|13006.6|13004.9|13006.6|13004.9|13007|13005.5|13005.3|13003.7|266
1582680600000|2020-02-26 01:30:00|13006.3|13004.6|13003.9|13002.2|13006.6|13005.3|13003.5|13002.2|574
1582680900000|2020-02-26 01:35:00|13004|13002.3|13005.5|13003.8|13005.7|13004.2|13002.6|13001.4|428
1582681200000|2020-02-26 01:40:00|13005.6|13003.9|13006.1|13005.2|13006.8|13005.4|13004.5|13002.8|343
1582681500000|2020-02-26 01:45:00|13006|13005.1|13005.9|13005|13006.6|13005.2|13004.6|13003.1|451
1582681800000|2020-02-26 01:50:00|13005.8|13004.9|13006.8|13005.9|13008.1|13006.6|13005.6|13004.2|253
1582682100000|2020-02-26 01:55:00|13006.7|13005.8|13007.7|13006|13009|13007.6|13006.6|13005.1|382
1582682400000|2020-02-26 02:00:00|13007.6|13005.9|13007.7|13006|13008.9|13007.7|13006.6|13005.4|316
1582682700000|2020-02-26 02:05:00|13007.6|13005.9|13004.4|13003.5|13008|13006.3|13002.9|13001.7|406
1582683000000|2020-02-26 02:10:00|13004.3|13003.4|13001.5|12999.8|13006.5|13005|13001.3|12999.6|596
1582683300000|2020-02-26 02:15:00|13001.6|12999.9|13002|13000.3|13002.6|13000.9|12998.8|12997.6|676
1582683600000|2020-02-26 02:20:00|13001.9|13000.2|13001|12999.3|13002.9|13001.5|13000.2|12998.7|247
1582683900000|2020-02-26 02:25:00|13000.9|12999.2|13002|13000.3|13002.5|13001.1|12999.6|12998.2|371
1582684200000|2020-02-26 02:30:00|13001.9|13000.2|13001.2|12999.5|13002.1|13000.4|12999.8|12998.3|502
1582684500000|2020-02-26 02:35:00|13001.3|12999.6|12999.3|12997.6|13002.1|13000.4|12998.3|12996.8|644
1582684800000|2020-02-26 02:40:00|12999.5|12997.8|12999.5|12997.8|13001.2|12999.8|12998.8|12997.4|408
1582685100000|2020-02-26 02:45:00|12999.6|12997.9|13000.1|12998.4|13001.3|12999.9|12998.6|12997.3|423
1582685400000|2020-02-26 02:50:00|13000.2|12998.5|12999.5|12997.8|13000.2|12998.5|12998.3|12996.6|417
1582685700000|2020-02-26 02:55:00|12999.6|12997.9|12998.6|12996.9|12999.8|12998.2|12998.1|12996.4|363
1582686000000|2020-02-26 03:00:00|12998.7|12997|12998.3|12996.6|12999.8|12998.6|12996.9|12995.7|459
1582686300000|2020-02-26 03:05:00|12998.2|12996.5|12998.9|12997.2|12999.7|12998.4|12997.8|12996.1|322
1582686600000|2020-02-26 03:10:00|12998.8|12997.1|12998.5|12997.6|12999.4|12998.1|12998.2|12996.6|481
1582686900000|2020-02-26 03:15:00|12998.4|12997.5|12998.6|12996.9|12999.4|12998|12997.3|12995.8|345
1582687200000|2020-02-26 03:20:00|12998.7|12997|12997.2|12996.3|12998.8|12997.3|12997.2|12995.8|214
1582687500000|2020-02-26 03:25:00|12997.3|12996.4|12996.3|12995.4|12998.7|12997.2|12996.2|12994.9|315
1582687800000|2020-02-26 03:30:00|12996.2|12995.3|12996.6|12994.9|12997.2|12995.7|12995.4|12994.1|220
1582688100000|2020-02-26 03:35:00|12996.7|12995|12996.4|12995.5|12996.8|12995.5|12996|12994.7|140
1582688400000|2020-02-26 03:40:00|12996.3|12995.4|12996.2|12995.3|12997.7|12996.6|12995.9|12994.7|161
1582688700000|2020-02-26 03:45:00|12996.1|12995.2|12996.1|12995.2|12996.6|12995.4|12995.5|12994.3|180
1582689000000|2020-02-26 03:50:00|12995.8|12994.9|12994.7|12993|12996.4|12994.9|12994|12992.8|225
1582689300000|2020-02-26 03:55:00|12994.6|12992.9|12993.1|12992.2|12994.6|12993.3|12991.8|12990.6|221
1582689600000|2020-02-26 04:00:00|12993|12992.1|12987.3|12985.6|12995.2|12993.8|12986.4|12984.7|621
1582689900000|2020-02-26 04:05:00|12987.2|12985.5|12988.3|12987.4|12989.6|12987.9|12986.3|12984.7|430
1582690200000|2020-02-26 04:10:00|12988.4|12987.5|12991.3|12990.4|12992.3|12990.7|12988.4|12987.5|321
1582690500000|2020-02-26 04:15:00|12991.4|12990.5|12988.8|12987.9|12991.9|12990.7|12988.3|12986.8|335
1582690800000|2020-02-26 04:20:00|12989|12988.1|12989.3|12988.4|12990.7|12989.3|12988.9|12987.9|166
1582691100000|2020-02-26 04:25:00|12989.4|12988.5|12988.3|12987.4|12989.5|12988.6|12988.2|12986.9|157
1582691400000|2020-02-26 04:30:00|12988.2|12987.3|12984.7|12983.8|12989.1|12987.8|12982.7|12981|376
1582691700000|2020-02-26 04:35:00|12984.6|12983.7|12986.3|12985.4|12988.1|12986.8|12984.5|12983.2|529
1582692000000|2020-02-26 04:40:00|12986.4|12985.5|12987.4|12985.7|12988|12986.7|12985.4|12984|394
1582692300000|2020-02-26 04:45:00|12987|12986.1|12985.8|12984.1|12987|12986.1|12984.5|12983.1|367
1582692600000|2020-02-26 04:50:00|12985.3|12984.4|12987.9|12986.2|12989|12987.5|12985.3|12984|242
1582692900000|2020-02-26 04:55:00|12987.8|12986.1|12987.4|12986.5|12989.5|12987.9|12986.9|12985.7|250
1582693200000|2020-02-26 05:00:00|12987.3|12986.4|12988.3|12987.4|12989.1|12987.7|12987.3|12986.2|278
1582693500000|2020-02-26 05:05:00|12988.4|12987.5|12990.7|12989|12990.9|12989.8|12988.4|12987.1|211
1582693800000|2020-02-26 05:10:00|12990.4|12989.5|12990.7|12989.8|12991.5|12990.2|12989.8|12988.5|230
1582694100000|2020-02-26 05:15:00|12990.6|12989.7|12989.4|12987.7|12991.2|12989.8|12988.9|12987.5|366
1582694400000|2020-02-26 05:20:00|12989.5|12987.8|12990.5|12989.6|12991.1|12989.8|12989.3|12987.7|327
1582694700000|2020-02-26 05:25:00|12990.6|12989.7|12992.6|12991.7|12993.1|12991.8|12990.3|12989|398
1582695000000|2020-02-26 05:30:00|12992.5|12991.6|12992.6|12991.7|12993.9|12992.6|12991.4|12990.4|330
1582695300000|2020-02-26 05:35:00|12992.5|12991.6|12994.5|12993.6|12995.1|12993.8|12992.5|12991.3|227
1582695600000|2020-02-26 05:40:00|12994.4|12993.5|12997.3|12995.6|12997.4|12996|12993.8|12992.6|324
1582695900000|2020-02-26 05:45:00|12997.1|12995.4|12998.4|12997.5|12999|12997.6|12996.5|12995.2|342
1582696200000|2020-02-26 05:50:00|12998.8|12997.1|12997.7|12996.8|12999.2|12997.9|12996.7|12995.5|333
1582696500000|2020-02-26 05:55:00|12997.8|12996.9|12997.8|12996.1|12998.9|12997.7|12996.4|12995.2|367
1582696800000|2020-02-26 06:00:00|12997.9|12996.2|12993.8|12992.1|12998.4|12997.1|12993.1|12991.8|371
1582697100000|2020-02-26 06:05:00|12993.6|12991.9|12993.8|12992.1|12994.1|12992.8|12992.5|12991.1|296
1582697400000|2020-02-26 06:10:00|12993.7|12992|12995.9|12994.2|12996|12994.3|12992.2|12990.5|464
1582697700000|2020-02-26 06:15:00|12995.8|12994.1|12994.5|12993.6|12996|12994.3|12990.9|12989.2|691
1582698000000|2020-02-26 06:20:00|12994.4|12993.5|12990.7|12989|12995|12993.6|12990.4|12988.9|456
1582698300000|2020-02-26 06:25:00|12990.8|12989.1|12989|12987.3|12990.9|12989.4|12986.9|12985.6|563
1582698600000|2020-02-26 06:30:00|12988.9|12987.2|12990.5|12988.8|12990.5|12988.8|12987.7|12986.3|389
1582698900000|2020-02-26 06:35:00|12990.4|12988.7|12989.2|12988.3|12991|12989.7|12989.1|12987.7|353
1582699200000|2020-02-26 06:40:00|12989.1|12988.2|12988.7|12987|12990.1|12989.2|12987|12985.3|411
1582699500000|2020-02-26 06:45:00|12988.9|12987.2|12989.2|12987.5|12990.5|12989.2|12987.8|12986.3|341
1582699800000|2020-02-26 06:50:00|12989.1|12987.4|12981.3|12979.6|12991|12989.6|12981.2|12979.5|535
1582700100000|2020-02-26 06:55:00|12981.4|12979.7|12986|12984.3|12986.5|12985.5|12978.7|12977|660
1582700400000|2020-02-26 07:00:00|12986.1|12984.4|12982.8|12981.1|12987.2|12986.3|12982.4|12981|841
1582700700000|2020-02-26 07:05:00|12982.9|12981.2|12980|12978.3|12982.9|12981.6|12977.2|12975.9|1000
1582701000000|2020-02-26 07:10:00|12979.6|12978.7|12981.7|12980|12984.3|12983.1|12978.9|12977.6|890
1582701300000|2020-02-26 07:15:00|12981.5|12980.6|12981.1|12980.2|12983.6|12982.3|12978.4|12977.3|791
1582701600000|2020-02-26 07:20:00|12981.2|12980.3|12983.9|12982.2|12985.5|12984.2|12980.7|12979.5|617
1582701900000|2020-02-26 07:25:00|12984|12982.3|12983.2|12982.3|12984.5|12983.5|12980.3|12979.2|670
1582702200000|2020-02-26 07:30:00|12983.1|12982.2|12981.8|12980.9|12983.9|12982.7|12977.6|12976.5|718
1582702500000|2020-02-26 07:35:00|12982|12981.1|12987.6|12986.7|12988|12986.7|12982|12981.1|634
1582702800000|2020-02-26 07:40:00|12987.4|12986.5|12989.6|12988.7|12993.1|12991.8|12986.4|12985.2|814
1582703100000|2020-02-26 07:45:00|12989.7|12988.8|12987.1|12985.4|12990.7|12989.4|12985.2|12983.8|874
1582703400000|2020-02-26 07:50:00|12987|12985.3|12991.9|12991|12995.7|12994.3|12985.4|12984.3|1036
1582703700000|2020-02-26 07:55:00|12992|12991.1|12985.8|12984.9|12992|12991.1|12984.2|12983.3|1121
1582704000000|2020-02-26 08:00:00|12985.7|12984.8|12984.9|12984|12991.1|12989.7|12981.4|12980.2|1506
1582704300000|2020-02-26 08:05:00|12984.8|12983.9|12987.1|12986.2|12989.2|12988|12984.7|12983.8|848
1582704600000|2020-02-26 08:10:00|12987|12986.1|12990.3|12989.4|12992.8|12991.9|12987|12986.1|673
1582704900000|2020-02-26 08:15:00|12990.4|12989.5|12981.2|12980.3|12991.3|12990.4|12980.1|12979.2|853
1582705200000|2020-02-26 08:20:00|12981.1|12980.2|12985.4|12984.5|12986.3|12985.4|12979.4|12978.5|781
1582705500000|2020-02-26 08:25:00|12985.2|12984.3|12984|12983.1|12986.8|12985.8|12981.9|12981|630
1582705800000|2020-02-26 08:30:00|12984.3|12983.4|12983.1|12982.2|12986.4|12985.5|12979|12978.1|812
1582706100000|2020-02-26 08:35:00|12983.3|12982.4|12983.7|12982|12987.7|12986.8|12982.9|12982|630
1582706400000|2020-02-26 08:40:00|12983.3|12982.4|12990|12989.1|12990.6|12989.7|12982.9|12981.7|718
1582706700000|2020-02-26 08:45:00|12989.9|12989|12974.1|12972.4|12992.9|12992|12972.7|12971|1024
1582707000000|2020-02-26 08:50:00|12974.2|12972.5|12982.3|12981.4|12983.9|12983|12972.7|12971.3|1277
1582707300000|2020-02-26 08:55:00|12982.4|12981.5|12974.7|12973|12983.8|12982.9|12973.4|12972.1|1182
1582707600000|2020-02-26 09:00:00|12974.8|12973.1|12966.1|12965.2|12977.9|12977|12965.7|12964.4|1359
1582707900000|2020-02-26 09:05:00|12965.8|12964.9|12965|12963.3|12967.1|12965.8|12957.8|12956.6|1521
1582708200000|2020-02-26 09:10:00|12964.9|12963.2|12967.1|12966.2|12968|12966.7|12960|12958.7|1441
1582708500000|2020-02-26 09:15:00|12967.6|12965.9|12959.6|12957.9|12968.6|12967.1|12958.9|12957.8|1211
1582708800000|2020-02-26 09:20:00|12959.7|12958|12962.6|12961.7|12967.6|12966.7|12957.1|12956|1129
1582709100000|2020-02-26 09:25:00|12962.5|12961.6|12961|12960.1|12963.1|12962.2|12955.9|12954.5|1090
1582709400000|2020-02-26 09:30:00|12961.1|12960.2|12961.1|12960.2|12961.5|12960.6|12953.5|12952.3|1022
1582709700000|2020-02-26 09:35:00|12961.2|12960.3|12952.6|12951.7|12962|12961.1|12952.3|12951.4|1057
1582710000000|2020-02-26 09:40:00|12952.7|12951.8|12948.9|12948|12955.3|12954.2|12943.5|12942.1|1182
1582710300000|2020-02-26 09:45:00|12948.8|12947.9|12955.4|12954.5|12957.6|12956.7|12948.8|12947.5|1103
1582710600000|2020-02-26 09:50:00|12955.3|12954.4|12948.6|12947.7|12955.3|12954.4|12948.1|12947.1|1043
1582710900000|2020-02-26 09:55:00|12948.5|12947.6|12951|12949.3|12951.8|12950.9|12947.5|12946.6|998
1582711200000|2020-02-26 10:00:00|12950.9|12949.2|12947.8|12946.9|12951.5|12950.2|12945.1|12944.2|922
1582711500000|2020-02-26 10:05:00|12947.7|12946.8|12939.2|12938.3|12949.1|12947.8|12939.1|12937.9|974
1582711800000|2020-02-26 10:10:00|12938.8|12937.9|12938.7|12937.8|12940.9|12939.6|12934.5|12933.2|1083
1582712100000|2020-02-26 10:15:00|12938.8|12937.9|12942.6|12941.7|12942.9|12942|12937.6|12936.7|758
1582712400000|2020-02-26 10:20:00|12942.5|12941.6|12944.6|12942.9|12945.8|12944.9|12940.8|12939.5|675
1582712700000|2020-02-26 10:25:00|12944.3|12943.4|12940.3|12939.4|12945.6|12944.7|12939.8|12938.9|771
1582713000000|2020-02-26 10:30:00|12940.4|12939.5|12942.7|12941.8|12946.1|12944.4|12938.6|12937.7|942
1582713300000|2020-02-26 10:35:00|12942.6|12941.7|12942.9|12942|12944.7|12943.7|12941.1|12940.2|724
1582713600000|2020-02-26 10:40:00|12943|12942.1|12938.1|12937.2|12943.5|12942.6|12934.7|12933.1|973
1582713900000|2020-02-26 10:45:00|12938.2|12937.3|12938.5|12937.6|12939.3|12938.4|12935.9|12935|842
1582714200000|2020-02-26 10:50:00|12938.6|12937.7|12939|12938.1|12940.3|12939.4|12936.5|12935.6|732
1582714500000|2020-02-26 10:55:00|12938.9|12938|12932.6|12931.7|12940.8|12939.9|12930.5|12929.3|961
1582714800000|2020-02-26 11:00:00|12932.5|12931.6|12928.6|12927.7|12933.1|12932.2|12924.2|12923.3|1165
1582715100000|2020-02-26 11:05:00|12928.7|12927.8|12932.3|12931.4|12933.7|12932.8|12924.5|12923.6|1005
1582715400000|2020-02-26 11:10:00|12932.2|12931.3|12929.5|12928.6|12934.3|12933.2|12925.8|12924.8|911
1582715700000|2020-02-26 11:15:00|12929.4|12928.5|12933.8|12932.9|12933.9|12933|12926.9|12925.9|689
1582716000000|2020-02-26 11:20:00|12933.3|12932.4|12938.3|12937.4|12939.2|12937.9|12931.7|12930.8|1018
1582716300000|2020-02-26 11:25:00|12938.4|12937.5|12938.4|12937.5|12940.6|12939.3|12935.5|12934.6|930
1582716600000|2020-02-26 11:30:00|12938.3|12937.4|12931.1|12930.2|12938.3|12937.4|12928.6|12927.5|973
1582716900000|2020-02-26 11:35:00|12931.2|12930.3|12935.7|12934.8|12936.2|12935.2|12930.5|12929.6|751
1582717200000|2020-02-26 11:40:00|12935.8|12934.9|12941.5|12940.6|12942.5|12941.6|12932.5|12931.6|1188
1582717500000|2020-02-26 11:45:00|12941.6|12940.7|12940.3|12939.4|12943|12941.7|12938.8|12937.9|950
1582717800000|2020-02-26 11:50:00|12940.5|12939.6|12938.9|12938|12942|12940.9|12936.3|12935.4|953
1582718100000|2020-02-26 11:55:00|12939|12938.1|12934.5|12933.6|12940.2|12938.9|12930.1|12929.1|836
1582718400000|2020-02-26 12:00:00|12934.6|12933.7|12929|12928.1|12935.2|12934.3|12928.6|12927.7|935
1582718700000|2020-02-26 12:05:00|12929.1|12928.2|12937.1|12936.2|12938.8|12937.9|12929|12928.1|1213
1582719000000|2020-02-26 12:10:00|12937|12936.1|12931.4|12930.5|12937.1|12936.2|12928.6|12927.7|1441
1582719300000|2020-02-26 12:15:00|12931.3|12930.4|12926.1|12925.2|12931.8|12930.9|12925.8|12924.9|942
1582719600000|2020-02-26 12:20:00|12926.2|12925.3|12925.9|12925|12927.4|12926.5|12924.8|12923.9|692
1582719900000|2020-02-26 12:25:00|12925.8|12924.9|12922.9|12922|12928.8|12927.9|12921.5|12920.6|900
1582720200000|2020-02-26 12:30:00|12922.6|12921.7|12922.7|12921.8|12926.9|12926|12921.7|12920.8|793
1582720500000|2020-02-26 12:35:00|12922.6|12921.7|12921.8|12920.9|12926.5|12925.5|12921.7|12920.8|740
1582720800000|2020-02-26 12:40:00|12921.7|12920.8|12916.1|12915.2|12922.1|12921.1|12915.6|12914.7|992
1582721100000|2020-02-26 12:45:00|12916|12915.1|12920.9|12920|12924.2|12923.3|12914.4|12913.4|1344
1582721400000|2020-02-26 12:50:00|12921|12920.1|12923.4|12922.5|12923.9|12923|12917.2|12916.3|986
1582721700000|2020-02-26 12:55:00|12923.8|12922.9|12928.7|12927.8|12931.3|12930.4|12923.6|12922.7|1296
1582722000000|2020-02-26 13:00:00|12928.6|12927.7|12923.3|12922.4|12928.6|12927.7|12921.9|12921|913
1582722300000|2020-02-26 13:05:00|12923.6|12922.7|12923|12922.1|12923.7|12922.8|12921|12920.1|757
1582722600000|2020-02-26 13:10:00|12923.1|12922.2|12923.3|12922.4|12924.2|12923.3|12922.3|12921.4|661
1582722900000|2020-02-26 13:15:00|12923.4|12922.5|12931.3|12930.4|12932.7|12931.8|12922.7|12921.8|1131
1582723200000|2020-02-26 13:20:00|12931.4|12930.5|12931.7|12930.8|12934.9|12934|12930.4|12929.5|773
1582723500000|2020-02-26 13:25:00|12931.8|12930.9|12935.2|12934.3|12936.1|12935.2|12930.8|12929.9|840
1582723800000|2020-02-26 13:30:00|12934.9|12934|12935.6|12934.7|12936.7|12935.8|12931.2|12930.2|1017
1582724100000|2020-02-26 13:35:00|12936|12935.1|12938.5|12937.6|12939.3|12938.4|12935.7|12934.8|816
1582724400000|2020-02-26 13:40:00|12938.4|12937.5|12938.1|12937.2|12938.5|12937.6|12931.1|12930.2|835
1582724700000|2020-02-26 13:45:00|12938.2|12937.3|12935.7|12934.8|12938.9|12938|12935.4|12934.2|875
1582725000000|2020-02-26 13:50:00|12935.6|12934.7|12942.7|12941.8|12942.8|12941.9|12934.3|12933.4|928
1582725300000|2020-02-26 13:55:00|12942.8|12941.9|12935.5|12934.6|12942.9|12942|12935|12934.1|951
1582725600000|2020-02-26 14:00:00|12935.3|12934.4|12936.6|12935.7|12938.9|12938|12934.5|12933.6|602
1582725900000|2020-02-26 14:05:00|12936.7|12935.8|12936.4|12935.5|12939.4|12938.5|12935.2|12934.3|622
1582726200000|2020-02-26 14:10:00|12936.5|12935.6|12936.1|12935.2|12938.5|12937.6|12934.2|12933.3|484
1582726500000|2020-02-26 14:15:00|12935.5|12934.6|12937.9|12937|12940.8|12939.9|12935|12934.1|698
1582726800000|2020-02-26 14:20:00|12937.8|12936.9|12933.2|12932.3|12937.8|12936.9|12931.1|12930.2|671
1582727100000|2020-02-26 14:25:00|12933.1|12932.2|12923.1|12922.2|12933.2|12932.3|12921.4|12920.3|816
1582727400000|2020-02-26 14:30:00|12923.2|12922.3|12934.9|12933.2|12951.4|12949.7|12921.2|12920.3|1626
1582727700000|2020-02-26 14:35:00|12934.8|12933.1|12926.9|12926|12935.6|12934.2|12926.1|12925.2|1132
1582728000000|2020-02-26 14:40:00|12927|12926.1|12929.8|12928.9|12932.5|12931.6|12924.7|12923.8|1008
1582728300000|2020-02-26 14:45:00|12929.7|12928.8|12931.7|12930.8|12933.9|12933|12928.3|12927.4|864
1582728600000|2020-02-26 14:50:00|12931.8|12930.9|12929.3|12928.4|12931.9|12931|12925.7|12924.8|826
1582728900000|2020-02-26 14:55:00|12929.4|12928.5|12924.9|12923.2|12929.5|12928.6|12924.2|12922.7|731
1582729200000|2020-02-26 15:00:00|12925|12923.3|12927.3|12926.4|12929.3|12928.4|12923.8|12922.9|780
1582729500000|2020-02-26 15:05:00|12927.1|12926.2|12918.1|12917.2|12931.2|12930.3|12918|12917.1|1042
1582729800000|2020-02-26 15:10:00|12918.2|12917.3|12920.3|12919.4|12922.7|12921.8|12917.2|12916.3|861
1582730100000|2020-02-26 15:15:00|12920.2|12919.3|12922.5|12921.6|12922.7|12921.8|12917.7|12916.8|805
1582730400000|2020-02-26 15:20:00|12922.6|12921.7|12925.5|12924.6|12926.7|12925.8|12922.6|12921.7|725
1582730700000|2020-02-26 15:25:00|12925.4|12924.5|12929|12928.1|12929.2|12928.3|12925.3|12924.4|865
1582731000000|2020-02-26 15:30:00|12929.1|12928.2|12934.2|12933.3|12934.3|12933.4|12927|12926.1|804
1582731300000|2020-02-26 15:35:00|12934.3|12933.4|12927.5|12926.6|12934.4|12933.5|12926.9|12926|672
1582731600000|2020-02-26 15:40:00|12927.3|12926.4|12930.5|12929.6|12930.6|12929.7|12924.4|12923.5|667
1582731900000|2020-02-26 15:45:00|12930.4|12929.5|12925.8|12924.9|12932.5|12931.6|12924.8|12923.9|768
1582732200000|2020-02-26 15:50:00|12925.9|12925|12923.8|12922.9|12932.5|12931.6|12922.3|12921.4|1125
1582732500000|2020-02-26 15:55:00|12923.9|12923|12917.3|12916.4|12927|12925.9|12913.1|12912.2|1270
1582732800000|2020-02-26 16:00:00|12917.2|12916.3|12919.6|12918.7|12921|12920.1|12912.9|12912|1241
1582733100000|2020-02-26 16:05:00|12919.7|12918.8|12917.4|12916.5|12922.7|12921.8|12916.8|12915.9|719
1582733400000|2020-02-26 16:10:00|12917.5|12916.6|12918.6|12917.7|12922.7|12921.8|12914.9|12914|976
1582733700000|2020-02-26 16:15:00|12918.4|12917.5|12921.8|12920.9|12923.9|12923|12917.1|12916.1|691
1582734000000|2020-02-26 16:20:00|12921.9|12921|12919.7|12918.8|12922.2|12921.3|12919.5|12918.6|666
1582734300000|2020-02-26 16:25:00|12919.8|12918.9|12927.3|12926.4|12928.3|12927.4|12919.8|12918.9|887
1582734600000|2020-02-26 16:30:00|12927.2|12926.3|12926.4|12925.5|12927.3|12926.4|12922.3|12921.4|682
1582734900000|2020-02-26 16:35:00|12926.3|12925.4|12928.5|12927.6|12928.7|12927.8|12922|12921.1|643
1582735200000|2020-02-26 16:40:00|12928.4|12927.5|12924.5|12923.6|12928.7|12927.8|12922.9|12922|608
1582735500000|2020-02-26 16:45:00|12924.4|12923.5|12926.1|12925.2|12926.7|12925.8|12923.5|12922.6|587
1582735800000|2020-02-26 16:50:00|12926|12925.1|12928.9|12928|12930.9|12930|12925.8|12924.9|517
1582736100000|2020-02-26 16:55:00|12929|12928.1|12920.5|12919.6|12929.8|12928.9|12920.4|12919.5|620
1582736400000|2020-02-26 17:00:00|12920.6|12919.7|12922.4|12921.5|12922.8|12921.6|12919|12918.1|764
1582736700000|2020-02-26 17:05:00|12922.3|12921.4|12919.3|12918.4|12922.4|12921.5|12917.8|12916.7|654
1582737000000|2020-02-26 17:10:00|12919.4|12918.5|12920.1|12919.2|12922.2|12921.3|12919.4|12918.5|499
1582737300000|2020-02-26 17:15:00|12920.2|12919.3|12920.3|12919.4|12921.7|12920.8|12919|12918.1|594
1582737600000|2020-02-26 17:20:00|12920.5|12919.6|12916.2|12915.3|12920.9|12919.6|12914.7|12913.8|792
1582737900000|2020-02-26 17:25:00|12916.3|12915.4|12916.6|12915.7|12917.2|12916.3|12915.4|12914.5|428
1582738200000|2020-02-26 17:30:00|12916.5|12915.6|12912.7|12911.8|12916.8|12915.8|12912.6|12911.7|541
1582738500000|2020-02-26 17:35:00|12912.6|12911.7|12911.3|12910.4|12913.7|12912.7|12909.6|12908.7|560
1582738800000|2020-02-26 17:40:00|12911.1|12910.2|12910.6|12909.7|12912.9|12912|12910.2|12909.3|432
1582739100000|2020-02-26 17:45:00|12910.5|12909.6|12912.5|12911.6|12914.1|12913.2|12909.5|12908.6|365
1582739400000|2020-02-26 17:50:00|12912.6|12911.7|12908.6|12907.7|12912.8|12911.9|12907.5|12906.6|476
1582739700000|2020-02-26 17:55:00|12908.5|12907.6|12908.6|12907.7|12910.5|12909.6|12908.2|12907.3|474
1582740000000|2020-02-26 18:00:00|12908.7|12907.8|12906.1|12905.2|12909.6|12908.7|12903.5|12902.6|661
1582740300000|2020-02-26 18:05:00|12906.2|12905.3|12904.6|12903.7|12906.2|12905.3|12902.7|12901.8|465
1582740600000|2020-02-26 18:10:00|12904.5|12903.6|12903.2|12902.3|12904.6|12903.7|12903|12902.1|322
1582740900000|2020-02-26 18:15:00|12903.3|12902.4|12905.6|12904.7|12907.2|12906.3|12903.1|12902.2|350
1582741200000|2020-02-26 18:20:00|12905.7|12904.8|12905.6|12904.7|12906.7|12905.8|12904.4|12903.3|267
1582741500000|2020-02-26 18:25:00|12905.5|12904.6|12905.1|12904.2|12906.1|12905.1|12903.2|12902.3|468
1582741800000|2020-02-26 18:30:00|12905|12904.1|12908.8|12907.9|12908.9|12908|12904.4|12903.1|438
1582742100000|2020-02-26 18:35:00|12908.7|12907.8|12911.4|12910.5|12914.5|12913.6|12907.3|12906.4|916
1582742400000|2020-02-26 18:40:00|12911.3|12910.4|12910.5|12909.6|12913.6|12912.7|12909|12908.1|762
1582742700000|2020-02-26 18:45:00|12910.6|12909.7|12902.6|12901.7|12911.4|12910.5|12900.6|12899|1057
1582743000000|2020-02-26 18:50:00|12902.7|12901.8|12908.2|12907.3|12908.5|12907.6|12902.6|12901.7|736
1582743300000|2020-02-26 18:55:00|12908.1|12907.2|12903.5|12902.6|12909.3|12908.4|12902.7|12901.8|687
1582743600000|2020-02-26 19:00:00|12903.6|12902.7|12904.8|12903.9|12905.8|12904.9|12902.6|12901.7|701
1582743900000|2020-02-26 19:05:00|12904.7|12903.8|12906.8|12905.9|12906.8|12905.9|12903.2|12902.3|755
1582744200000|2020-02-26 19:10:00|12906.7|12905.8|12905.5|12904.6|12907.8|12906.9|12902.9|12902|610
1582744500000|2020-02-26 19:15:00|12905.6|12904.7|12906.1|12905.2|12907.6|12906.7|12905|12904.1|533
1582744800000|2020-02-26 19:20:00|12906|12905.1|12906.5|12905.6|12906.6|12905.7|12903.6|12902.7|638
1582745100000|2020-02-26 19:25:00|12906.4|12905.5|12907.7|12906.8|12907.9|12907|12904.6|12903.7|558
1582745400000|2020-02-26 19:30:00|12907.6|12906.7|12911.6|12910.7|12912.9|12912|12906.5|12905.6|609
1582745700000|2020-02-26 19:35:00|12911.5|12910.6|12914.9|12914|12915|12914.1|12911.5|12910.6|543
1582746000000|2020-02-26 19:40:00|12914.8|12913.9|12915.8|12914.9|12918.2|12917|12914.3|12913.4|535
1582746300000|2020-02-26 19:45:00|12915.7|12914.8|12913.8|12912.9|12916.7|12915.8|12913.2|12912.3|553
1582746600000|2020-02-26 19:50:00|12913.7|12912.8|12913.6|12912.7|12914.7|12913.8|12911.9|12911|401
1582746900000|2020-02-26 19:55:00|12913.5|12912.6|12911.4|12910.5|12914.2|12913.3|12911|12910.1|699
1582747200000|2020-02-26 20:00:00|12911.6|12910.7|12912.5|12911.6|12913.7|12912.8|12911.2|12910.3|507
1582747500000|2020-02-26 20:05:00|12912.4|12911.5|12913.8|12912.9|12913.9|12913|12909.5|12908.6|362
1582747800000|2020-02-26 20:10:00|12913.9|12913|12911.9|12911|12914.7|12913.8|12911.4|12910.4|497
1582748100000|2020-02-26 20:15:00|12912|12911.1|12914.6|12913.7|12915.4|12914.5|12911.9|12911|453
1582748400000|2020-02-26 20:20:00|12914.5|12913.6|12910|12909.1|12914.8|12913.9|12909.2|12908.3|536
1582748700000|2020-02-26 20:25:00|12909.9|12909|12910.4|12909.5|12911.5|12910.6|12909.7|12908.8|355
1582749000000|2020-02-26 20:30:00|12910.3|12909.4|12909.6|12908.7|12910.8|12909.9|12908.9|12908|467
1582749300000|2020-02-26 20:35:00|12909.7|12908.8|12910.8|12909.9|12910.9|12910|12908.4|12907.2|486
1582749600000|2020-02-26 20:40:00|12910.9|12910|12907.7|12906|12912.1|12911.2|12907.2|12905.9|554
1582749900000|2020-02-26 20:45:00|12907.8|12906.1|12910.5|12909.6|12910.9|12910|12904.4|12903.1|579
1582750200000|2020-02-26 20:50:00|12910.1|12909.2|12909.2|12908.3|12913.4|12912.5|12909.2|12908.3|636
1582750500000|2020-02-26 20:55:00|12909.3|12908.4|12909.5|12908.6|12912|12911.1|12907.7|12906.8|666
1582750800000|2020-02-26 21:00:00|12909.4|12908.5|12902.1|12900.4|12909.6|12908.7|12899.9|12899|829
1582751100000|2020-02-26 21:05:00|12901.7|12900.8|12904.8|12903.9|12907|12906.1|12901.4|12900.1|416
1582751400000|2020-02-26 21:10:00|12904.6|12903.7|12905.6|12904.7|12906|12905|12904.4|12903.1|216
1582751700000|2020-02-26 21:15:00|12905.5|12904.6|12906.6|12905.7|12907.7|12906.8|12905.5|12904.6|169
1582752000000|2020-02-26 21:20:00|12906.4|12905.5|12905.7|12904.8|12906.9|12905.9|12904.8|12903.9|161
1582752300000|2020-02-26 21:25:00|12905.9|12905|12906.6|12905.7|12907|12906.1|12905.4|12904.5|145
1582752600000|2020-02-26 21:30:00|12906.7|12905.8|12904|12903.1|12907.2|12905.8|12903.8|12902.6|198
1582752900000|2020-02-26 21:35:00|12904.1|12903.2|12904|12902.3|12905.3|12903.7|12903.6|12902.1|256
1582753200000|2020-02-26 21:40:00|12903.9|12902.2|12902.6|12900.9|12904|12902.3|12901.7|12900.4|314
1582753500000|2020-02-26 21:45:00|12902.5|12900.8|12901.2|12899.5|12903.2|12901.8|12900.5|12898.8|217
1582753800000|2020-02-26 21:50:00|12901.1|12899.4|12900.8|12899.9|12901.5|12900.1|12900.6|12899.1|199
1582754100000|2020-02-26 21:55:00|12901.3|12899.6|12902.9|12900|12908.1|12900|12897.1|12892.6|736
1582754400000|2020-02-26 22:00:00|12902|12900.3|12904.3|12899.3|12906.5|12901.8|12902|12896.4|11
1582754700000|2020-02-26 22:05:00|12906.8|12896.8|12907.8|12897.8|12910.2|12902|12900.1|12892.1|338
1582755000000|2020-02-26 22:10:00|12907.1|12897.1|12908.9|12898.9|12910.8|12900.8|12906.7|12896.7|313
1582755300000|2020-02-26 22:15:00|12908.7|12898.7|12907.3|12897.3|12912.2|12902.3|12906.9|12897.3|490
1582755600000|2020-02-26 22:20:00|12907.4|12897.4|12917.6|12907.6|12917.8|12907.8|12906.4|12897.4|542
1582755900000|2020-02-26 22:25:00|12917.7|12907.7|12907.3|12900.5|12918.1|12908.7|12904.6|12896|714
1582756200000|2020-02-26 22:30:00|12907.4|12900.4|12906|12900.1|12907.9|12902.3|12905.2|12898.1|631
1582756500000|2020-02-26 22:35:00|12906.3|12900.2|12905.9|12901|12907.4|12902|12905|12899.4|679
1582756800000|2020-02-26 22:40:00|12905.7|12900.2|12907|12901|12908.2|12902.6|12905.3|12899.9|544
1582757100000|2020-02-26 22:45:00|12906.9|12900.8|12908.1|12901.8|12908.9|12902.5|12905.7|12900.5|663
1582757400000|2020-02-26 22:50:00|12908.2|12901.7|12907.6|12902.5|12909.5|12903|12907|12900.9|460
1582757700000|2020-02-26 22:55:00|12907.7|12902.4|12905.6|12900.3|12909.2|12904.5|12905|12898.9|716
1582758000000|2020-02-26 23:00:00|12905.8|12900.4|12902.2|12900.3|12906.4|12902.1|12900.7|12898.7|835
1582758300000|2020-02-26 23:05:00|12902.1|12900.2|12903.7|12901.8|12904.7|12902.6|12902|12900|349
1582758600000|2020-02-26 23:10:00|12903.8|12901.9|12902.9|12901.1|12903.9|12902.2|12902.1|12900|303
1582758900000|2020-02-26 23:15:00|12903|12901.2|12903.3|12901.6|12904.7|12903|12902.8|12901|349
1582759200000|2020-02-26 23:20:00|12903.4|12901.7|12904.7|12903|12904.8|12903.1|12903.2|12901.5|224
1582759500000|2020-02-26 23:25:00|12904.8|12903.1|12905.1|12903.4|12905.3|12903.6|12904.4|12902.9|242
1582759800000|2020-02-26 23:30:00|12905|12903.3|12904.6|12902.9|12905.1|12903.4|12903.7|12902.3|397
1582760100000|2020-02-26 23:35:00|12904.7|12903|12904.7|12903|12905|12903.3|12904|12902.3|280
1582760400000|2020-02-26 23:40:00|12904.6|12902.9|12903.5|12901.8|12905|12903.5|12903|12901.5|300
1582760700000|2020-02-26 23:45:00|12903.4|12901.7|12905.6|12903.9|12905.7|12904.5|12903.3|12901.7|378
1582761000000|2020-02-26 23:50:00|12905.5|12903.8|12908.9|12907.2|12909|12907.5|12904.8|12903.4|354
1582761300000|2020-02-26 23:55:00|12909|12907.3|12907.2|12905.5|12909|12907.3|12906.2|12904.5|429
1582761600000|2020-02-27 00:00:00|12907|12906.1|12908.4|12906.7|12910.5|12908.8|12904.3|12902.6|977
1582761900000|2020-02-27 00:05:00|12908.3|12906.6|12915.4|12913.7|12916.7|12915|12907.7|12906|983
1582762200000|2020-02-27 00:10:00|12915.3|12913.6|12912|12910.3|12916.8|12915.2|12910.5|12908.8|767
1582762500000|2020-02-27 00:15:00|12912.1|12910.4|12910.3|12908.6|12912.6|12910.9|12910|12908.3|465
1582762800000|2020-02-27 00:20:00|12910.2|12908.5|12914|12912.3|12917.2|12915.5|12908.9|12907.2|804
1582763100000|2020-02-27 00:25:00|12914.1|12912.4|12914.7|12913|12915.9|12914.5|12913.6|12912.1|658
1582763400000|2020-02-27 00:30:00|12914.6|12912.9|12911.7|12910|12914.7|12913|12911|12909.3|489
1582763700000|2020-02-27 00:35:00|12911.8|12910.1|12910.2|12908.5|12913|12911.3|12909.3|12907.6|470
1582764000000|2020-02-27 00:40:00|12910.4|12909.5|12911.7|12910|12912.8|12911.1|12907.8|12906.2|455
1582764300000|2020-02-27 00:45:00|12911.6|12909.9|12912.7|12911|12913.3|12911.6|12910.3|12908.6|502
1582764600000|2020-02-27 00:50:00|12912.6|12910.9|12916.6|12914.9|12918|12916.4|12908.5|12906.8|870
1582764900000|2020-02-27 00:55:00|12916.9|12915.2|12916.3|12914.6|12921.5|12920|12915.9|12914.2|841
1582765200000|2020-02-27 01:00:00|12916.4|12914.7|12918.5|12916.8|12919.9|12918.2|12915.5|12913.8|828
1582765500000|2020-02-27 01:05:00|12918.4|12916.7|12914.2|12912.5|12919.8|12918.1|12913.6|12911.9|619
1582765800000|2020-02-27 01:10:00|12914|12912.3|12914.8|12913.1|12914.9|12913.2|12912.5|12910.8|534
1582766100000|2020-02-27 01:15:00|12914.9|12913.2|12913.3|12911.6|12915.3|12913.6|12912.6|12910.9|553
1582766400000|2020-02-27 01:20:00|12913.4|12911.7|12911.3|12910.4|12913.8|12912.1|12910.9|12909.5|520
1582766700000|2020-02-27 01:25:00|12911.2|12910.3|12911.9|12910.2|12913.7|12912|12911|12909.3|408
1582767000000|2020-02-27 01:30:00|12912|12910.3|12913.1|12911.4|12914.1|12912.4|12911.2|12909.8|512
1582767300000|2020-02-27 01:35:00|12913.3|12911.6|12912|12910.3|12913.8|12912.1|12911.7|12910|528
1582767600000|2020-02-27 01:40:00|12912.1|12910.4|12912.6|12910.9|12912.9|12911.5|12911.1|12909.6|366
1582767900000|2020-02-27 01:45:00|12912.7|12911|12912.8|12911.1|12913.3|12912|12910.8|12909.6|365
1582768200000|2020-02-27 01:50:00|12912.7|12911|12913.4|12911.7|12914.4|12913.2|12912.5|12910.9|403
1582768500000|2020-02-27 01:55:00|12913.3|12911.6|12913|12911.3|12914.3|12912.8|12912.5|12911|392
1582768800000|2020-02-27 02:00:00|12913.1|12911.4|12914.7|12913|12914.9|12913.6|12912.1|12910.5|444
1582769100000|2020-02-27 02:05:00|12914.8|12913.1|12918|12916.3|12919.3|12917.6|12914.7|12913|514
1582769400000|2020-02-27 02:10:00|12918.1|12916.4|12916.1|12914.4|12918.8|12917.1|12915.5|12913.8|388
1582769700000|2020-02-27 02:15:00|12916|12914.3|12915.7|12914|12917.6|12915.9|12915.5|12913.9|331
1582770000000|2020-02-27 02:20:00|12915.8|12914.1|12918|12916.3|12918.8|12917.1|12915.1|12913.9|391
1582770300000|2020-02-27 02:25:00|12918.1|12916.4|12920.5|12918.8|12920.6|12919|12917.7|12916|414
1582770600000|2020-02-27 02:30:00|12920.4|12918.7|12923|12921.3|12923.3|12921.6|12919.9|12918.5|459
1582770900000|2020-02-27 02:35:00|12923.1|12921.4|12923.8|12922.1|12923.9|12922.5|12921|12919.8|425
1582771200000|2020-02-27 02:40:00|12923.7|12922|12921.2|12919.5|12923.9|12922.8|12920|12918.5|565
1582771500000|2020-02-27 02:45:00|12920.9|12920|12928.6|12926.9|12929|12927.3|12920.7|12919|685
1582771800000|2020-02-27 02:50:00|12928.7|12927|12924.8|12923.1|12928.9|12927.2|12923.7|12922.5|371
1582772100000|2020-02-27 02:55:00|12924.9|12923.2|12922.9|12922|12926.7|12925.1|12922.9|12921.5|524
1582772400000|2020-02-27 03:00:00|12923.2|12921.5|12921.7|12920|12923.5|12922.2|12920|12918.8|528
1582772700000|2020-02-27 03:05:00|12921.8|12920.1|12922|12920.3|12922.5|12921.2|12921.4|12920|309
1582773000000|2020-02-27 03:10:00|12922.1|12920.4|12921|12919.3|12922.2|12920.9|12918.4|12917|555
1582773300000|2020-02-27 03:15:00|12921.2|12919.5|12923.4|12921.7|12924.8|12923.1|12920.5|12919.1|434
1582773600000|2020-02-27 03:20:00|12923.5|12921.8|12925.2|12923.5|12925.3|12923.6|12921.7|12920.1|366
1582773900000|2020-02-27 03:25:00|12925.3|12923.6|12922.5|12920.8|12925.5|12924.2|12921.3|12919.8|363
1582774200000|2020-02-27 03:30:00|12922.4|12920.7|12923|12921.3|12923.4|12921.9|12921.5|12919.8|262
1582774500000|2020-02-27 03:35:00|12922.9|12921.2|12922.4|12921.5|12924.1|12922.4|12921.4|12920|209
1582774800000|2020-02-27 03:40:00|12922.8|12921.1|12925.1|12923.4|12925.2|12923.5|12922.5|12921|331
1582775100000|2020-02-27 03:45:00|12925.2|12923.5|12924.7|12923.8|12925.3|12923.9|12923.2|12921.8|151
1582775400000|2020-02-27 03:50:00|12924.6|12923.7|12924.8|12923.1|12924.8|12923.8|12924.1|12922.4|179
1582775700000|2020-02-27 03:55:00|12924.9|12923.2|12924.5|12922.8|12924.9|12923.2|12922.5|12920.8|211
1582776000000|2020-02-27 04:00:00|12924.6|12922.9|12922.3|12920.6|12925.8|12924.2|12921.6|12919.9|184
1582776300000|2020-02-27 04:05:00|12921.9|12921|12921.2|12920.3|12922.4|12921.3|12921.1|12919.9|179
1582776600000|2020-02-27 04:10:00|12921.3|12920.4|12922.1|12921.2|12923.3|12921.6|12920.7|12919.2|188
1582776900000|2020-02-27 04:15:00|12922.2|12921.3|12920.8|12919.1|12922.7|12921.3|12919.9|12918.3|235
1582777200000|2020-02-27 04:20:00|12920.7|12919|12921|12919.3|12921.5|12920|12918.9|12917.4|401
1582777500000|2020-02-27 04:25:00|12921.1|12919.4|12921.7|12920|12924.4|12923|12920.9|12919.4|427
1582777800000|2020-02-27 04:30:00|12921.8|12920.1|12921|12919.3|12922.9|12921.4|12920.4|12918.9|261
1582778100000|2020-02-27 04:35:00|12921.1|12919.4|12922|12920.3|12922.5|12921.3|12920.5|12919.2|203
1582778400000|2020-02-27 04:40:00|12921.9|12920.2|12924.4|12922.7|12924.6|12922.9|12921.9|12920.2|307
1582778700000|2020-02-27 04:45:00|12924.3|12922.6|12925.8|12924.9|12926.5|12925.2|12923.3|12922|327
1582779000000|2020-02-27 04:50:00|12925.7|12924.8|12928.2|12927.3|12929.4|12927.7|12924.2|12923|437
1582779300000|2020-02-27 04:55:00|12928|12927.1|12932.3|12930.6|12932.3|12930.8|12927.1|12925.4|631
1582779600000|2020-02-27 05:00:00|12932.2|12930.5|12935|12933.3|12935.2|12933.9|12929.3|12928|584
1582779900000|2020-02-27 05:05:00|12935.1|12933.4|12935.7|12934|12937.2|12935.9|12933.4|12932.1|565
1582780200000|2020-02-27 05:10:00|12935.6|12933.9|12933.4|12931.7|12935.7|12934|12932.5|12930.8|574
1582780500000|2020-02-27 05:15:00|12933.5|12931.8|12933.3|12931.6|12934.8|12933.1|12932|12930.5|414
1582780800000|2020-02-27 05:20:00|12933.2|12931.5|12931.5|12929.8|12933.2|12931.5|12929.9|12928.5|531
1582781100000|2020-02-27 05:25:00|12931.6|12929.9|12931.7|12930|12932.4|12930.9|12931.1|12929.5|489
1582781400000|2020-02-27 05:30:00|12931.8|12930.1|12933.2|12931.5|12934.1|12932.8|12931.1|12929.5|508
1582781700000|2020-02-27 05:35:00|12933.3|12931.6|12932.4|12930.7|12934.1|12932.5|12932.3|12930.6|323
1582782000000|2020-02-27 05:40:00|12932.3|12930.6|12935.2|12933.5|12935.4|12933.8|12931.6|12930.2|429
1582782300000|2020-02-27 05:45:00|12935.3|12933.6|12932.4|12930.7|12936.2|12934.6|12931.9|12930.5|441
1582782600000|2020-02-27 05:50:00|12932.3|12930.6|12932.3|12930.6|12932.9|12931.5|12931.3|12930.1|312
1582782900000|2020-02-27 05:55:00|12932.2|12930.5|12930.3|12929.4|12932.3|12930.8|12927.6|12925.9|338
1582783200000|2020-02-27 06:00:00|12930.4|12929.5|12928.6|12926.9|12931.8|12930.2|12927.7|12926.2|465
1582783500000|2020-02-27 06:05:00|12928.7|12927|12926.7|12925|12928.9|12927.2|12925.8|12924.4|379
1582783800000|2020-02-27 06:10:00|12926.6|12924.9|12927.3|12925.6|12927.7|12926.2|12925.9|12924.4|379
1582784100000|2020-02-27 06:15:00|12927.2|12925.5|12928.5|12926.8|12929.2|12927.9|12926.4|12925.2|423
1582784400000|2020-02-27 06:20:00|12928.6|12926.9|12929.5|12927.8|12930.4|12928.9|12928|12926.3|360
1582784700000|2020-02-27 06:25:00|12929.6|12927.9|12927.6|12925.9|12930.9|12929.2|12926.5|12924.9|450
1582785000000|2020-02-27 06:30:00|12927.7|12926|12929.6|12928.7|12930.4|12929.1|12927.3|12925.8|494
1582785300000|2020-02-27 06:35:00|12929.9|12928.2|12935.4|12933.7|12936|12934.5|12929.6|12928.2|571
1582785600000|2020-02-27 06:40:00|12935.3|12933.6|12934.6|12932.9|12935.5|12934|12933.1|12931.4|441
1582785900000|2020-02-27 06:45:00|12934.7|12933|12937.3|12935.6|12938.9|12937.2|12934.4|12932.8|392
1582786200000|2020-02-27 06:50:00|12937.2|12935.5|12933.3|12931.6|12937.9|12936.2|12932.4|12931|473
1582786500000|2020-02-27 06:55:00|12933.2|12931.5|12933.4|12931.7|12933.8|12932.6|12930.8|12929.4|574
1582786800000|2020-02-27 07:00:00|12933.3|12931.6|12931.9|12930.2|12934.3|12933.1|12926.2|12925|973
1582787100000|2020-02-27 07:05:00|12932|12930.3|12929|12927.3|12938.4|12936.8|12928.2|12926.9|1077
1582787400000|2020-02-27 07:10:00|12929.1|12927.4|12929.8|12928.1|12931.3|12929.8|12927.3|12926.1|699
1582787700000|2020-02-27 07:15:00|12929.7|12928|12928.6|12927.7|12930.3|12929|12925.7|12924.2|666
1582788000000|2020-02-27 07:20:00|12928.4|12927.5|12927.6|12926.7|12929.1|12928.2|12923.6|12922.3|691
1582788300000|2020-02-27 07:25:00|12927.5|12926.6|12924.1|12923.2|12928.6|12927.6|12922.6|12921.4|814
1582788600000|2020-02-27 07:30:00|12924|12923.1|12925|12924.1|12927.9|12926.9|12922.9|12921.7|887
1582788900000|2020-02-27 07:35:00|12925.1|12924.2|12921|12920.1|12928.1|12926.8|12919.8|12918.7|909
1582789200000|2020-02-27 07:40:00|12921.1|12920.2|12921|12920.1|12923.2|12922.1|12917.1|12916|841
1582789500000|2020-02-27 07:45:00|12921.1|12920.2|12918.5|12917.6|12921.4|12920.5|12917.4|12916.4|673
1582789800000|2020-02-27 07:50:00|12918.6|12917.7|12920.7|12919.8|12921.8|12920.9|12918.4|12917.1|750
1582790100000|2020-02-27 07:55:00|12920.6|12919.7|12922.6|12921.7|12926.2|12925.3|12920.4|12919.2|985
1582790400000|2020-02-27 08:00:00|12922.4|12921.5|12916.9|12916|12922.5|12921.6|12916.6|12915.5|1017
1582790700000|2020-02-27 08:05:00|12917|12916.1|12912.4|12911.5|12917.7|12916.7|12910.5|12909.6|1209
1582791000000|2020-02-27 08:10:00|12912.5|12911.6|12915.4|12914.5|12918.2|12917.1|12909.9|12908.7|1159
1582791300000|2020-02-27 08:15:00|12915.3|12914.4|12917.9|12917|12919|12918.1|12911.4|12910.5|1170
1582791600000|2020-02-27 08:20:00|12917.8|12916.9|12926|12924.3|12926.2|12925.1|12916.6|12915.3|1098
1582791900000|2020-02-27 08:25:00|12926.1|12924.4|12939.5|12938.6|12940.2|12938.8|12925.7|12924.2|1301
1582792200000|2020-02-27 08:30:00|12939.6|12938.7|12945|12944.1|12947.5|12946.2|12938.3|12937|1590
1582792500000|2020-02-27 08:35:00|12945.1|12944.2|12946.2|12945.3|12947|12945.7|12941.9|12940.9|1192
1582792800000|2020-02-27 08:40:00|12946.1|12945.2|12937.3|12936.4|12946.3|12945.4|12937|12936|1157
1582793100000|2020-02-27 08:45:00|12937.2|12936.3|12937.8|12936.9|12941|12939.8|12937.2|12936.3|862
1582793400000|2020-02-27 08:50:00|12937.7|12936.8|12937.7|12936.8|12941|12939.8|12933.7|12932.8|1027
1582793700000|2020-02-27 08:55:00|12937.6|12936.7|12932.9|12931.2|12938.2|12937.3|12930.7|12929.8|940
1582794000000|2020-02-27 09:00:00|12932.8|12931.1|12929.6|12928.7|12936.3|12935|12928.4|12927.4|1201
1582794300000|2020-02-27 09:05:00|12929.7|12928.8|12919.3|12917.6|12929.9|12929|12919.2|12917.5|1372
1582794600000|2020-02-27 09:10:00|12919.2|12917.5|12919.7|12918.8|12923.9|12923|12918.8|12917.4|1237
1582794900000|2020-02-27 09:15:00|12919.8|12918.9|12918.2|12917.3|12921|12920|12917.4|12916.5|902
1582795200000|2020-02-27 09:20:00|12918.7|12917.8|12917.7|12916.8|12921.3|12920.2|12917.6|12916.7|790
1582795500000|2020-02-27 09:25:00|12917.8|12916.9|12916.7|12915.8|12919.4|12918.5|12915.7|12914.8|659
1582795800000|2020-02-27 09:30:00|12916.8|12915.9|12910.6|12909.7|12916.8|12915.9|12908.5|12907.6|751
1582796100000|2020-02-27 09:35:00|12910.5|12909.6|12912.2|12910.5|12918|12917.1|12909.9|12909|863
1582796400000|2020-02-27 09:40:00|12912.1|12910.4|12913.7|12912.8|12913.8|12912.9|12909.1|12908.2|865
1582796700000|2020-02-27 09:45:00|12913.5|12912.6|12905.6|12904.7|12913.8|12912.9|12904.4|12903.4|878
1582797000000|2020-02-27 09:50:00|12905.5|12904.6|12907.4|12906.5|12909.2|12908.2|12903.9|12903|755
1582797300000|2020-02-27 09:55:00|12907.3|12906.4|12903.8|12902.9|12908.1|12907.2|12902.9|12902|819
1582797600000|2020-02-27 10:00:00|12903.7|12902.8|12888.4|12886.7|12903.7|12902.8|12886|12883.2|1182
1582797900000|2020-02-27 10:05:00|12888.3|12886.6|12875.6|12873.9|12899.7|12898|12873.4|12871.7|1957
1582798200000|2020-02-27 10:10:00|12875.7|12874|12879|12878.1|12884.9|12883.9|12874.4|12873.2|1347
1582798500000|2020-02-27 10:15:00|12878.9|12878|12874.1|12873.2|12882.7|12881.8|12874|12872.9|1185
1582798800000|2020-02-27 10:20:00|12874|12873.1|12873.1|12872.2|12875.2|12874.3|12870.3|12869.4|1070
1582799100000|2020-02-27 10:25:00|12873|12872.1|12881.2|12880.3|12881.7|12880.8|12870.7|12869.8|1006
1582799400000|2020-02-27 10:30:00|12881.1|12880.2|12885.6|12884.7|12885.7|12884.8|12875.3|12874.2|1201
1582799700000|2020-02-27 10:35:00|12885.7|12884.8|12882.7|12881.8|12886.8|12885.9|12878.9|12877.6|1152
1582800000000|2020-02-27 10:40:00|12882.8|12881.9|12880.8|12879.9|12887|12886.1|12879.3|12878.4|1128
1582800300000|2020-02-27 10:45:00|12880.9|12880|12873.2|12872.3|12882|12881.1|12871.9|12871|1005
1582800600000|2020-02-27 10:50:00|12873.3|12872.4|12869.6|12868.7|12874.2|12873.1|12868.5|12867.1|940
1582800900000|2020-02-27 10:55:00|12869.7|12868.8|12870.5|12869.6|12878.2|12877.3|12869|12868.1|900
1582801200000|2020-02-27 11:00:00|12870.7|12869.8|12877.8|12876.9|12878.4|12877.2|12869.2|12868.2|913
1582801500000|2020-02-27 11:05:00|12877.7|12876.8|12870.5|12869.6|12878.9|12878|12868.8|12867.1|1120
1582801800000|2020-02-27 11:10:00|12870.6|12869.7|12865.9|12865|12870.8|12869.9|12864.6|12863.5|1058
1582802100000|2020-02-27 11:15:00|12865.8|12864.9|12865.9|12865|12869.3|12868|12864.3|12863.2|713
1582802400000|2020-02-27 11:20:00|12866|12865.1|12865.7|12864|12867.3|12866.2|12860.7|12859.2|731
1582802700000|2020-02-27 11:25:00|12865.8|12864.1|12868.3|12866.6|12871.6|12870.3|12864.8|12863.5|881
1582803000000|2020-02-27 11:30:00|12868.4|12866.7|12874|12873.1|12877.1|12876|12866.9|12865.7|754
1582803300000|2020-02-27 11:35:00|12874.3|12872.6|12874.4|12872.7|12876.6|12875|12868.8|12867.7|1032
1582803600000|2020-02-27 11:40:00|12874.5|12872.8|12876.2|12875.3|12877.6|12876.4|12873.5|12872.3|843
1582803900000|2020-02-27 11:45:00|12876.3|12875.4|12875.6|12874.7|12877.3|12876.4|12870.6|12869.5|929
1582804200000|2020-02-27 11:50:00|12875.7|12874.8|12869.4|12867.7|12876.2|12874.9|12868.8|12867.5|990
1582804500000|2020-02-27 11:55:00|12869.3|12867.6|12870.8|12869.9|12871.2|12869.9|12865.6|12864.4|991
1582804800000|2020-02-27 12:00:00|12870.7|12869.8|12874.4|12872.7|12874.5|12873.3|12865.2|12864.3|947
1582805100000|2020-02-27 12:05:00|12874.3|12872.6|12863.2|12862.3|12874.4|12873.2|12861.7|12860.7|1045
1582805400000|2020-02-27 12:10:00|12863.3|12862.4|12869.2|12867.5|12870.8|12869.9|12862.3|12861.3|886
1582805700000|2020-02-27 12:15:00|12869.3|12867.6|12876.3|12875.4|12877|12876.1|12867.4|12866.2|702
1582806000000|2020-02-27 12:20:00|12876.1|12875.2|12875.8|12874.9|12878.8|12877.6|12871.8|12870.7|818
1582806300000|2020-02-27 12:25:00|12876.3|12875.4|12884|12883.1|12885.9|12884.6|12876.3|12875.4|1024
1582806600000|2020-02-27 12:30:00|12884.1|12883.2|12882.3|12881.4|12889.4|12887.7|12879|12877.9|1318
1582806900000|2020-02-27 12:35:00|12882.2|12881.3|12885.1|12884.2|12885.6|12884.4|12880.8|12879.9|855
1582807200000|2020-02-27 12:40:00|12885.2|12884.3|12891.6|12890.7|12895.3|12894|12884.7|12883.5|1185
1582807500000|2020-02-27 12:45:00|12891.7|12890.8|12893.6|12892.7|12901.5|12900.2|12888.6|12887.3|1282
1582807800000|2020-02-27 12:50:00|12893.5|12892.6|12888.8|12887.9|12895.1|12893.8|12887.9|12887|1149
1582808100000|2020-02-27 12:55:00|12888.9|12888|12893.6|12892.7|12896.6|12895.4|12886.4|12885.2|1042
1582808400000|2020-02-27 13:00:00|12893.7|12892.8|12892.6|12891.7|12897|12895.9|12890|12888.7|1206
1582808700000|2020-02-27 13:05:00|12892.4|12891.5|12900.6|12899.7|12901.2|12899.8|12892.3|12891|937
1582809000000|2020-02-27 13:10:00|12900.5|12899.6|12900.4|12898.7|12901.5|12900.6|12894.1|12893.2|1323
1582809300000|2020-02-27 13:15:00|12900.5|12898.8|12917.4|12916.5|12917.5|12916.6|12897.1|12896.2|1407
1582809600000|2020-02-27 13:20:00|12917.5|12916.6|12902|12901.1|12918.3|12917.2|12899.5|12898.6|1260
1582809900000|2020-02-27 13:25:00|12901.9|12901|12905.5|12901.2|12908.2|12906.5|12898.8|12897.9|1064
1582810200000|2020-02-27 13:30:00|12906.6|12901.1|12896.6|12895.7|12906.8|12901.6|12895.4|12894.5|1037
1582810500000|2020-02-27 13:35:00|12896.7|12895.8|12897.5|12896.6|12901.7|12900.8|12894.8|12893.9|1231
1582810800000|2020-02-27 13:40:00|12897.6|12896.7|12891.6|12890.7|12903.7|12902.8|12890.4|12889.5|1214
1582811100000|2020-02-27 13:45:00|12891.7|12890.8|12892.6|12891.7|12894.3|12892.8|12885.5|12884.6|1365
1582811400000|2020-02-27 13:50:00|12892.5|12891.6|12890.7|12889.8|12893.9|12893|12887.2|12886.3|1343
1582811700000|2020-02-27 13:55:00|12890.6|12889.7|12896.4|12895.5|12896.6|12895.7|12885.3|12884.4|1308
1582812000000|2020-02-27 14:00:00|12896.5|12895.6|12889.4|12888.5|12896.7|12895.6|12888.1|12887.2|1143
1582812300000|2020-02-27 14:05:00|12889.5|12888.6|12882.4|12881.5|12889.6|12888.7|12882.1|12881.2|1112
1582812600000|2020-02-27 14:10:00|12882.5|12881.6|12881.3|12880.4|12885.3|12884.4|12876.4|12875.5|1323
1582812900000|2020-02-27 14:15:00|12881.4|12880.5|12876.9|12876|12882|12881.1|12875.3|12874.4|1048
1582813200000|2020-02-27 14:20:00|12876.8|12875.9|12874.7|12873.8|12878.2|12877.3|12873.7|12872.8|762
1582813500000|2020-02-27 14:25:00|12874.6|12873.7|12874.6|12873.7|12882|12881.1|12873.6|12872.7|940
1582813800000|2020-02-27 14:30:00|12874.5|12873.6|12871.9|12871|12875.2|12874.3|12868|12867.1|1499
1582814100000|2020-02-27 14:35:00|12872|12871.1|12873.7|12872.8|12876.1|12875.2|12870.5|12869.6|1113
1582814400000|2020-02-27 14:40:00|12873.6|12872.7|12878.3|12877.4|12878.4|12877.5|12872.6|12871.7|1179
1582814700000|2020-02-27 14:45:00|12878.4|12877.5|12890.7|12889.8|12894.2|12893.2|12878.4|12877.5|1579
1582815000000|2020-02-27 14:50:00|12890.6|12889.7|12884.3|12883.4|12891.7|12890.8|12881.7|12880.8|1214
1582815300000|2020-02-27 14:55:00|12884.2|12883.3|12883.9|12882.2|12885|12884.1|12877.2|12876.3|1160
1582815600000|2020-02-27 15:00:00|12883.8|12882.1|12881.8|12880.9|12884.6|12883.3|12879.2|12878.3|1200
1582815900000|2020-02-27 15:05:00|12881.9|12881|12896|12894.3|12901.7|12900|12881.2|12880.3|1676
1582816200000|2020-02-27 15:10:00|12895.9|12894.2|12894.5|12893.6|12899.1|12898.2|12889.2|12888.3|1513
1582816500000|2020-02-27 15:15:00|12894.6|12893.7|12894.9|12894|12897.9|12897|12891|12890.1|1416
1582816800000|2020-02-27 15:20:00|12895|12894.1|12896.4|12895.5|12899.6|12898.3|12890.4|12889.5|1212
1582817100000|2020-02-27 15:25:00|12896.5|12895.6|12896.6|12895.7|12902.9|12902|12896.1|12895.2|1166
1582817400000|2020-02-27 15:30:00|12896.8|12895.9|12892.4|12891.5|12897.9|12897|12891.3|12890.4|1383
1582817700000|2020-02-27 15:35:00|12892.3|12891.4|12887.9|12887|12892.7|12891.8|12881.2|12880.3|1306
1582818000000|2020-02-27 15:40:00|12887.8|12886.9|12887.6|12886.7|12890.9|12890|12882.4|12881.5|1201
1582818300000|2020-02-27 15:45:00|12887.5|12886.6|12882.9|12882|12887.8|12886.9|12879.7|12878.7|1647
1582818600000|2020-02-27 15:50:00|12883|12882.1|12880.4|12879.5|12886.9|12886|12877.2|12876.3|1289
1582818900000|2020-02-27 15:55:00|12880.5|12879.6|12873.1|12872.2|12880.6|12879.7|12870.8|12869.9|1307
1582819200000|2020-02-27 16:00:00|12872.9|12872|12870.5|12869.6|12875.8|12874.9|12870.4|12869.5|1156
1582819500000|2020-02-27 16:05:00|12870.6|12869.7|12868.5|12867.6|12871.8|12870.9|12866.6|12865.7|1548
1582819800000|2020-02-27 16:10:00|12868.4|12867.5|12872.8|12871.9|12876.1|12875.2|12865.3|12864.2|1591
1582820100000|2020-02-27 16:15:00|12872.9|12872|12867.8|12866.9|12873.2|12872.3|12865|12864.1|1242
1582820400000|2020-02-27 16:20:00|12867.9|12867|12871.4|12870.5|12872.8|12871.9|12866.7|12865.8|1095
1582820700000|2020-02-27 16:25:00|12871.2|12870.3|12873.6|12872.7|12875.2|12874.3|12870.3|12869|733
1582821000000|2020-02-27 16:30:00|12873.8|12872.9|12869.4|12868.5|12875.7|12874.8|12868.9|12868|863
1582821300000|2020-02-27 16:35:00|12869.3|12868.4|12871.1|12870.2|12871.9|12871|12866.5|12865.6|802
1582821600000|2020-02-27 16:40:00|12870.9|12870|12874.9|12874|12875|12874.1|12868.3|12867.4|697
1582821900000|2020-02-27 16:45:00|12874.8|12873.9|12879.7|12878.8|12879.9|12879|12874.2|12873.3|631
1582822200000|2020-02-27 16:50:00|12879.6|12878.7|12879.6|12878.7|12882.8|12881.9|12877.6|12876.7|708
1582822500000|2020-02-27 16:55:00|12879.7|12878.8|12875.5|12874.6|12882.7|12881.8|12873.9|12873|766
1582822800000|2020-02-27 17:00:00|12875.6|12874.7|12874.6|12873.7|12877.1|12876.2|12871|12869.7|985
1582823100000|2020-02-27 17:05:00|12874.7|12873.8|12872.7|12871.8|12875.7|12874.8|12868|12867.1|819
1582823400000|2020-02-27 17:10:00|12872.8|12871.9|12870.8|12869.9|12873.8|12872.9|12870.3|12869.4|753
1582823700000|2020-02-27 17:15:00|12870.7|12869.8|12871.2|12870.3|12874.6|12873.7|12870.5|12869.6|868
1582824000000|2020-02-27 17:20:00|12871.3|12870.4|12873.6|12872.7|12875|12874|12869.1|12868.2|718
1582824300000|2020-02-27 17:25:00|12873.7|12872.8|12875.4|12874.5|12876.2|12875.3|12873.3|12872.4|485
1582824600000|2020-02-27 17:30:00|12875.3|12874.4|12875.7|12874.8|12878.3|12877.4|12873.6|12872.7|746
1582824900000|2020-02-27 17:35:00|12875.8|12874.9|12872.4|12871.5|12877.1|12875.8|12872.2|12871.3|717
1582825200000|2020-02-27 17:40:00|12872.5|12871.6|12877.5|12876.6|12878.7|12877.8|12871.7|12870.8|593
1582825500000|2020-02-27 17:45:00|12877.6|12876.7|12878.4|12877.5|12878.8|12877.9|12875.1|12874.2|582
1582825800000|2020-02-27 17:50:00|12878.5|12877.6|12879.6|12878.7|12880.4|12879.5|12878.1|12877.2|493
1582826100000|2020-02-27 17:55:00|12879.7|12878.8|12884.6|12883.7|12887.2|12886.3|12879.3|12878.4|781
1582826400000|2020-02-27 18:00:00|12884.5|12883.6|12882.6|12881.7|12887.2|12886.3|12881.3|12880.4|891
1582826700000|2020-02-27 18:05:00|12882.5|12881.6|12889.5|12888.6|12890.1|12889.2|12882.4|12881.5|730
1582827000000|2020-02-27 18:10:00|12889.4|12888.5|12889.7|12888.8|12890.7|12889.8|12888|12887.1|585
1582827300000|2020-02-27 18:15:00|12889.6|12888.7|12889|12888.1|12890.7|12889.8|12888.2|12886.9|529
1582827600000|2020-02-27 18:20:00|12888.9|12888|12889.5|12888.6|12890.2|12889.3|12888|12887.1|594
1582827900000|2020-02-27 18:25:00|12889.4|12888.5|12890.5|12889.6|12891.8|12890.9|12887.2|12886.3|591
1582828200000|2020-02-27 18:30:00|12890.6|12889.7|12890.6|12889.7|12891.2|12890.3|12888|12887.1|477
1582828500000|2020-02-27 18:35:00|12890.7|12889.8|12891.5|12890.6|12892.8|12891.9|12890.2|12889.3|490
1582828800000|2020-02-27 18:40:00|12891.6|12890.7|12894.4|12893.5|12894.9|12893.7|12890.2|12889.3|973
1582829100000|2020-02-27 18:45:00|12894.3|12893.4|12890.4|12889.5|12894.9|12894|12889.4|12888.5|747
1582829400000|2020-02-27 18:50:00|12890.3|12889.4|12889.7|12888.8|12892|12891.1|12889.3|12888.4|696
1582829700000|2020-02-27 18:55:00|12889.8|12888.9|12890.3|12889.4|12890.8|12889.9|12887.3|12886.2|839
1582830000000|2020-02-27 19:00:00|12890.4|12889.5|12892.4|12891.5|12892.6|12891.7|12888.6|12887.7|784
1582830300000|2020-02-27 19:05:00|12892.6|12891.7|12891.6|12890.7|12893.7|12892.7|12891.3|12890.4|623
1582830600000|2020-02-27 19:10:00|12891.5|12890.6|12893.2|12892.3|12893.4|12892.5|12891.2|12890.3|572
1582830900000|2020-02-27 19:15:00|12893.3|12892.4|12894.3|12893.4|12894.4|12893.5|12892.1|12891.2|646
1582831200000|2020-02-27 19:20:00|12894.4|12893.5|12891.9|12891|12894.4|12893.5|12891.4|12890.5|403
1582831500000|2020-02-27 19:25:00|12891.8|12890.9|12891.6|12890.7|12892.7|12891.8|12890.4|12889.5|384
1582831800000|2020-02-27 19:30:00|12891.7|12890.8|12891.8|12890.9|12894.5|12893.3|12891|12890.1|525
1582832100000|2020-02-27 19:35:00|12891.7|12890.8|12891.6|12890.7|12892.8|12891.6|12889.4|12888.5|466
1582832400000|2020-02-27 19:40:00|12891.7|12890.8|12889.5|12888.6|12892.6|12891.7|12889.2|12888.3|497
1582832700000|2020-02-27 19:45:00|12889.4|12888.5|12890.4|12889.5|12891.5|12890.6|12889.3|12888.4|423
1582833000000|2020-02-27 19:50:00|12890.3|12889.4|12891.2|12890.3|12891.5|12890.6|12889.9|12889|295
1582833300000|2020-02-27 19:55:00|12891.3|12890.4|12893.2|12892.3|12893.7|12892.8|12891.1|12890.2|575
1582833600000|2020-02-27 20:00:00|12893.1|12892.2|12893.4|12892.5|12893.7|12892.8|12891|12889.9|646
1582833900000|2020-02-27 20:05:00|12893.3|12892.4|12891.2|12890.3|12893.6|12892.7|12891|12889.9|533
1582834200000|2020-02-27 20:10:00|12891.3|12890.4|12892.2|12891.3|12893.1|12892.2|12890|12889.1|433
1582834500000|2020-02-27 20:15:00|12892.3|12891.4|12890.1|12889.2|12892.5|12891.6|12889.6|12888.7|322
1582834800000|2020-02-27 20:20:00|12890|12889.1|12888|12887.1|12890.7|12889.8|12887.2|12886.3|409
1582835100000|2020-02-27 20:25:00|12888.2|12887.3|12887.4|12886.5|12888.5|12887.6|12885.2|12884.3|475
1582835400000|2020-02-27 20:30:00|12887.2|12886.3|12886.5|12885.6|12889.3|12888.4|12886|12885.1|436
1582835700000|2020-02-27 20:35:00|12887|12886.1|12894.6|12893.7|12894.6|12893.7|12887|12886.1|587
1582836000000|2020-02-27 20:40:00|12894.5|12893.6|12895|12894.1|12895.3|12894.4|12893.2|12892.3|507
1582836300000|2020-02-27 20:45:00|12895.1|12894.2|12891.6|12890.7|12895.4|12894.5|12891.3|12889.9|657
1582836600000|2020-02-27 20:50:00|12891.7|12890.8|12893.5|12892.6|12894.6|12893.7|12891.1|12890.2|659
1582836900000|2020-02-27 20:55:00|12893.6|12892.7|12891|12890.1|12894.6|12893.7|12890.9|12890|519
1582837200000|2020-02-27 21:00:00|12891.4|12890.5|12889.9|12889|12891.4|12890.5|12887.6|12886.7|485
1582837500000|2020-02-27 21:05:00|12890|12889.1|12892.6|12891.7|12892.7|12891.8|12888.3|12887.4|385
1582837800000|2020-02-27 21:10:00|12892.5|12891.6|12895.5|12893.8|12895.8|12894.5|12892.4|12891.4|565
1582838100000|2020-02-27 21:15:00|12895.6|12893.9|12891.3|12890.4|12895.6|12893.9|12891.1|12890|277
1582838400000|2020-02-27 21:20:00|12891.2|12890.3|12887.6|12886.7|12891.4|12890.5|12886.2|12885.2|363
1582838700000|2020-02-27 21:25:00|12887.5|12886.6|12887|12886.1|12888.9|12888|12886.2|12885.3|453
1582839000000|2020-02-27 21:30:00|12886.9|12886|12888.2|12887.3|12889.9|12888.5|12885.8|12884.8|364
1582839300000|2020-02-27 21:35:00|12888.1|12887.2|12888.7|12887|12889.5|12888.2|12888|12886.7|219
1582839600000|2020-02-27 21:40:00|12888.8|12887.1|12887.9|12887|12890.1|12888.7|12887.9|12886.6|282
1582839900000|2020-02-27 21:45:00|12888|12887.1|12888.9|12887.2|12889.2|12887.9|12886.8|12885.1|291
1582840200000|2020-02-27 21:50:00|12888.8|12887.1|12888.1|12886.4|12889.4|12888.1|12886.9|12885.5|325
1582840500000|2020-02-27 21:55:00|12888|12886.3|12887.1|12883.5|12888|12886.3|12884.4|12882.6|868
1582840800000|2020-02-27 22:00:00|12886.1|12884|12890.9|12884.1|12893|12884.5|12886.1|12879.1|94
1582841100000|2020-02-27 22:05:00|12892.3|12883.2|12887.1|12881.9|12892.5|12885|12886.4|12881|443
1582841400000|2020-02-27 22:10:00|12887|12881.7|12886.5|12876.5|12890.9|12882|12885.4|12875.8|321
1582841700000|2020-02-27 22:15:00|12886.3|12876.3|12888.3|12879|12890.7|12880.7|12885.5|12875.5|360
1582842000000|2020-02-27 22:20:00|12887.9|12878.8|12891.3|12881.3|12891.8|12883.2|12885|12878.7|388
1582842300000|2020-02-27 22:25:00|12891.4|12881.4|12890.9|12884.4|12893.4|12886.7|12887.6|12881.3|258
1582842600000|2020-02-27 22:30:00|12891.2|12884.1|12891.3|12883.7|12892|12886.1|12888.5|12881.7|343
1582842900000|2020-02-27 22:35:00|12891.4|12883.6|12892.5|12885.7|12892.5|12886|12888.8|12881.1|212
1582843200000|2020-02-27 22:40:00|12892.8|12885.6|12897.4|12887.4|12901.4|12891.4|12889.2|12882.6|401
1582843500000|2020-02-27 22:45:00|12897.3|12887.3|12891.8|12881.9|12901.4|12891.4|12891.3|12881.3|689
1582843800000|2020-02-27 22:50:00|12891.9|12882|12893.8|12888.1|12900.2|12891.1|12891.1|12881.5|774
1582844100000|2020-02-27 22:55:00|12893.7|12888.5|12894.8|12889.6|12896.2|12891.1|12893|12887.6|613
1582844400000|2020-02-27 23:00:00|12894.6|12889.7|12899|12889|12900.7|12893|12892.8|12887.6|1256
1582844700000|2020-02-27 23:05:00|12898.9|12888.9|12896.8|12890.5|12899.1|12891.8|12895.1|12887.3|2034
1582845000000|2020-02-27 23:10:00|12897.1|12890.6|12893.4|12890.4|12897.6|12891.4|12890.4|12888.3|1737
1582845300000|2020-02-27 23:15:00|12893.8|12890|12894.3|12892.6|12894.5|12892.8|12893.2|12890|688
1582845600000|2020-02-27 23:20:00|12894.2|12892.5|12891.7|12889.9|12895.4|12893.7|12891|12889.1|555
1582845900000|2020-02-27 23:25:00|12891.6|12889.7|12890.4|12888.6|12892.3|12890.4|12889.7|12888|549
1582846200000|2020-02-27 23:30:00|12890.3|12888.7|12887.8|12886|12890.6|12888.9|12886.2|12884.5|702
1582846500000|2020-02-27 23:35:00|12887.9|12886.1|12889.1|12887.4|12891.3|12889.4|12887.7|12885.8|684
1582846800000|2020-02-27 23:40:00|12889.2|12887.5|12890|12888.1|12890.3|12888.5|12887.9|12886.2|491
1582847100000|2020-02-27 23:45:00|12889.9|12888.2|12890.4|12888.7|12891.1|12889.3|12889.5|12887.8|389
1582847400000|2020-02-27 23:50:00|12890.3|12888.6|12889.9|12888.2|12890.4|12888.7|12888.9|12887.1|269
1582847700000|2020-02-27 23:55:00|12890.1|12888.4|12888.5|12886.8|12890.4|12888.7|12888.3|12886.6|340
1582848000000|2020-02-28 00:00:00|12888.6|12886.9|12892|12891.1|12894.2|12893|12888.4|12886.7|654
1582848300000|2020-02-28 00:05:00|12892.1|12891.2|12890.9|12890|12892.9|12891.7|12890.3|12889|605
1582848600000|2020-02-28 00:10:00|12891|12890.1|12892|12891.1|12893.5|12892.1|12890.7|12889.4|375
1582848900000|2020-02-28 00:15:00|12892.1|12891.2|12893.3|12891.6|12894.6|12893.3|12891.9|12890.5|443
1582849200000|2020-02-28 00:20:00|12893.4|12891.7|12893.5|12891.8|12894.4|12893|12891.9|12890.6|354
1582849500000|2020-02-28 00:25:00|12893.4|12891.7|12892.9|12892|12893.9|12892.3|12892|12890.6|487
1582849800000|2020-02-28 00:30:00|12892.8|12891.9|12892.2|12890.5|12893.3|12891.9|12890.8|12889.5|356
1582850100000|2020-02-28 00:35:00|12892.3|12890.6|12893.4|12891.7|12894.1|12892.8|12892|12890.5|374
1582850400000|2020-02-28 00:40:00|12893.5|12891.8|12893|12892.1|12894.3|12893|12891.2|12890.3|365
1582850700000|2020-02-28 00:45:00|12892.9|12892|12895.4|12893.7|12895.5|12894.4|12892|12890.6|326
1582851000000|2020-02-28 00:50:00|12895.3|12893.6|12895.2|12894.3|12897.5|12896.1|12894.2|12893.3|287
1582851300000|2020-02-28 00:55:00|12895.4|12894.5|12895.3|12893.6|12897.4|12896.1|12894.3|12892.9|400
1582851600000|2020-02-28 01:00:00|12894.9|12894|12889.5|12888.6|12895.4|12894.1|12889.2|12888.2|558
1582851900000|2020-02-28 01:05:00|12889.6|12888.7|12892.8|12891.9|12893.4|12892.2|12888.9|12888|385
1582852200000|2020-02-28 01:10:00|12892.9|12892|12895.4|12893.7|12896.3|12895.2|12892.8|12891.5|370
1582852500000|2020-02-28 01:15:00|12895.5|12893.8|12895.3|12893.6|12896.5|12895.3|12894.7|12893|473
1582852800000|2020-02-28 01:20:00|12895.4|12893.7|12895.3|12893.6|12896.1|12894.4|12893.1|12891.6|423
1582853100000|2020-02-28 01:25:00|12895.2|12893.5|12893.6|12892.7|12895.3|12893.6|12892.7|12891.3|356
1582853400000|2020-02-28 01:30:00|12893.7|12892.8|12891.7|12890.8|12894.5|12893.3|12891.6|12890.3|343
1582853700000|2020-02-28 01:35:00|12891.6|12890.7|12892.1|12890.4|12892.4|12891.3|12890.6|12889.3|364
1582854000000|2020-02-28 01:40:00|12892.2|12890.5|12892.2|12890.5|12894.4|12892.9|12891.1|12890.2|500
1582854300000|2020-02-28 01:45:00|12892.3|12890.6|12889.5|12887.8|12892.4|12891.2|12888.9|12887.6|485
1582854600000|2020-02-28 01:50:00|12889.6|12887.9|12888|12887.1|12890.3|12889.3|12887.7|12886.3|486
1582854900000|2020-02-28 01:55:00|12887.9|12887|12890.6|12889.7|12890.8|12889.9|12887.8|12886.7|253
1582855200000|2020-02-28 02:00:00|12890.5|12889.6|12888.7|12887.8|12890.8|12889.9|12885.8|12884.4|504
1582855500000|2020-02-28 02:05:00|12888.6|12887.7|12886.5|12885.6|12889.4|12888.2|12885.4|12884.2|393
1582855800000|2020-02-28 02:10:00|12886.4|12885.5|12889.9|12888.2|12890.2|12888.6|12886.4|12885.5|278
1582856100000|2020-02-28 02:15:00|12890|12888.3|12888.7|12887.8|12890.3|12889|12887.1|12885.4|312
1582856400000|2020-02-28 02:20:00|12888.6|12887.7|12885.7|12884.8|12889.3|12888|12885.6|12884.5|428
1582856700000|2020-02-28 02:25:00|12885.8|12884.9|12889.2|12887.5|12889.7|12888.3|12885.6|12884.1|454
1582857000000|2020-02-28 02:30:00|12889.3|12887.6|12887|12885.3|12890.1|12888.9|12886.9|12885.2|549
1582857300000|2020-02-28 02:35:00|12887.1|12885.4|12885|12883.3|12888|12886.6|12884|12882.3|373
1582857600000|2020-02-28 02:40:00|12885.1|12883.4|12884.7|12883.8|12885.7|12884.4|12883.5|12882.3|319
1582857900000|2020-02-28 02:45:00|12884.6|12883.7|12887.1|12885.4|12887.8|12886.4|12884.6|12883.7|396
1582858200000|2020-02-28 02:50:00|12887.2|12885.5|12886.7|12885.8|12888.8|12887.5|12886.7|12885.3|359
1582858500000|2020-02-28 02:55:00|12886.8|12885.9|12888.7|12887|12890.4|12889|12886.5|12885.3|631
1582858800000|2020-02-28 03:00:00|12888.8|12887.1|12884.7|12883.8|12889.3|12887.9|12883.3|12882.2|612
1582859100000|2020-02-28 03:05:00|12884.6|12883.7|12883.7|12882.8|12887.5|12886.2|12883.6|12882.5|589
1582859400000|2020-02-28 03:10:00|12884.1|12882.4|12882|12880.3|12886.2|12884.5|12881.8|12880.1|538
1582859700000|2020-02-28 03:15:00|12882.1|12880.4|12882.2|12880.5|12885.3|12883.8|12881.5|12880|521
1582860000000|2020-02-28 03:20:00|12882.1|12880.4|12884.2|12882.5|12884.3|12883|12881.7|12880.2|386
1582860300000|2020-02-28 03:25:00|12884.1|12882.4|12881|12879.3|12884.5|12883|12879.3|12878.1|668
1582860600000|2020-02-28 03:30:00|12881.1|12879.4|12876.8|12875.1|12881.2|12879.8|12876.4|12875.1|418
1582860900000|2020-02-28 03:35:00|12876.9|12875.2|12876.9|12875.2|12879.4|12877.9|12876.2|12875|530
1582861200000|2020-02-28 03:40:00|12877|12875.3|12875.6|12874.7|12878.6|12876.9|12873.8|12872.1|461
1582861500000|2020-02-28 03:45:00|12875.5|12874.6|12874|12872.3|12876.3|12875.1|12873.4|12872|436
1582861800000|2020-02-28 03:50:00|12873.9|12872.2|12872|12870.3|12875.3|12873.6|12871.1|12869.5|503
1582862100000|2020-02-28 03:55:00|12871.9|12870.2|12875.3|12873.6|12875.4|12873.8|12871.9|12870.2|390
1582862400000|2020-02-28 04:00:00|12875.4|12873.7|12871.8|12870.9|12875.4|12874.2|12871.3|12870|427
1582862700000|2020-02-28 04:05:00|12871.7|12870.8|12875.2|12873.5|12875.8|12874.1|12871.6|12870.2|400
1582863000000|2020-02-28 04:10:00|12875.1|12873.4|12876.7|12875|12880.3|12878.6|12874.7|12873.4|456
1582863300000|2020-02-28 04:15:00|12876.6|12874.9|12875.2|12873.5|12877|12875.3|12874.6|12872.9|472
1582863600000|2020-02-28 04:20:00|12875.1|12873.4|12879|12878.1|12880.5|12879.1|12875.1|12873.4|579
1582863900000|2020-02-28 04:25:00|12878.9|12878|12878.7|12877|12880.4|12879.2|12878.3|12876.6|519
1582864200000|2020-02-28 04:30:00|12878.8|12877.1|12881.4|12879.7|12881.5|12880.1|12878.4|12876.8|351
1582864500000|2020-02-28 04:35:00|12881.5|12879.8|12883.1|12881.4|12883.8|12882.4|12880.9|12879.3|306
1582864800000|2020-02-28 04:40:00|12883.2|12881.5|12885.4|12883.7|12888|12886.5|12882|12880.4|585
1582865100000|2020-02-28 04:45:00|12885.3|12883.6|12886.3|12884.6|12887.4|12885.7|12883.7|12882.3|368
1582865400000|2020-02-28 04:50:00|12886.4|12884.7|12886.9|12885.2|12888.1|12886.4|12886.3|12884.6|331
1582865700000|2020-02-28 04:55:00|12886.7|12885|12884.8|12883.9|12887.8|12886.1|12884.6|12883.2|559
1582866000000|2020-02-28 05:00:00|12884.9|12884|12881.9|12881|12885.7|12884.4|12881.4|12879.8|547
1582866300000|2020-02-28 05:05:00|12881.8|12880.9|12884.2|12882.5|12886.3|12885|12881.6|12880.1|542
1582866600000|2020-02-28 05:10:00|12884.3|12882.6|12882.1|12880.4|12885.3|12883.6|12881|12879.3|634
1582866900000|2020-02-28 05:15:00|12882.2|12880.5|12880.8|12879.9|12882.6|12881.2|12880.6|12878.9|405
1582867200000|2020-02-28 05:20:00|12880.7|12879.8|12884.8|12883.1|12885|12883.3|12880.6|12879.3|440
1582867500000|2020-02-28 05:25:00|12884.9|12883.2|12885|12883.3|12887.8|12886.6|12884.5|12883.1|565
1582867800000|2020-02-28 05:30:00|12885.1|12883.4|12882.9|12881.2|12885.8|12884.9|12882.2|12880.7|687
1582868100000|2020-02-28 05:35:00|12883.1|12881.4|12884.3|12882.6|12884.6|12883.2|12883.1|12881.4|375
1582868400000|2020-02-28 05:40:00|12884.4|12882.7|12884.2|12882.5|12885.8|12884.1|12882.4|12880.7|437
1582868700000|2020-02-28 05:45:00|12884.3|12882.6|12888.7|12887|12889|12887.3|12884.2|12882.5|609
1582869000000|2020-02-28 05:50:00|12888.8|12887.1|12888.4|12886.7|12889.4|12887.7|12886|12884.7|535
1582869300000|2020-02-28 05:55:00|12888.3|12886.6|12888.2|12886.5|12890.3|12888.9|12887.2|12886.3|523
1582869600000|2020-02-28 06:00:00|12887.8|12886.9|12893.3|12891.6|12894.4|12892.9|12886.7|12885.6|793
1582869900000|2020-02-28 06:05:00|12893.2|12891.5|12895|12893.3|12896.2|12894.5|12892.7|12891.4|399
1582870200000|2020-02-28 06:10:00|12895.1|12893.4|12895.6|12893.9|12897.5|12895.9|12892.2|12890.5|615
1582870500000|2020-02-28 06:15:00|12894.9|12894|12892.6|12890.9|12896.3|12894.6|12891.5|12890.1|643
1582870800000|2020-02-28 06:20:00|12892.5|12890.8|12894.3|12892.6|12895.3|12894.1|12890.9|12889.7|619
1582871100000|2020-02-28 06:25:00|12894.1|12892.4|12886.4|12885.5|12894.8|12893.3|12885.9|12884.6|711
1582871400000|2020-02-28 06:30:00|12886.3|12885.4|12883.7|12882.8|12886.7|12885.7|12881.9|12880.7|627
1582871700000|2020-02-28 06:35:00|12884.1|12882.4|12885.8|12884.9|12886.3|12885.3|12883.7|12882.4|481
1582872000000|2020-02-28 06:40:00|12885.9|12885|12883.5|12882.6|12886.2|12885|12883.3|12882.2|555
1582872300000|2020-02-28 06:45:00|12883.4|12882.5|12882.7|12881.8|12884.5|12883.2|12881.5|12880.3|480
1582872600000|2020-02-28 06:50:00|12882.8|12881.9|12881.7|12880|12883.1|12882.2|12879.7|12878.3|610
1582872900000|2020-02-28 06:55:00|12881.6|12879.9|12880.5|12878.8|12882.4|12881.1|12877.7|12876.1|585
1582873200000|2020-02-28 07:00:00|12880.6|12878.9|12876.1|12874.4|12881.5|12880.2|12875.2|12873.8|947
1582873500000|2020-02-28 07:05:00|12876.2|12874.5|12877|12875.3|12879.9|12878.4|12875.5|12874.3|899
1582873800000|2020-02-28 07:10:00|12877.1|12875.4|12871.2|12870.3|12878.2|12876.8|12870.1|12869.2|878
1582874100000|2020-02-28 07:15:00|12871.3|12870.4|12869.1|12868.2|12875.7|12874.7|12868.5|12867.5|946
1582874400000|2020-02-28 07:20:00|12869.2|12868.3|12870.2|12869.3|12873.6|12872.6|12869.1|12868.2|985
1582874700000|2020-02-28 07:25:00|12870.3|12869.4|12870.1|12868.4|12871.9|12871|12867.8|12866.4|793
1582875000000|2020-02-28 07:30:00|12870|12868.3|12867.7|12866.8|12870|12869.1|12863.1|12861.7|1259
1582875300000|2020-02-28 07:35:00|12867.8|12866.9|12864.8|12863.9|12869.2|12868|12862.6|12861.4|918
1582875600000|2020-02-28 07:40:00|12864.7|12863.8|12864.6|12863.7|12866.5|12865.1|12862.9|12862|897
1582875900000|2020-02-28 07:45:00|12864.7|12863.8|12863.8|12862.9|12864.7|12863.8|12862|12861.1|872
1582876200000|2020-02-28 07:50:00|12863.7|12862.8|12864.7|12863.8|12865.6|12864.7|12861.4|12860.3|959
1582876500000|2020-02-28 07:55:00|12864.6|12863.7|12863.5|12862.6|12864.7|12863.8|12860.2|12859.3|718
1582876800000|2020-02-28 08:00:00|12863.3|12862.4|12874.9|12874|12876.2|12875.3|12862.7|12861.5|1162
1582877100000|2020-02-28 08:05:00|12875.2|12873.5|12878|12876.3|12878.5|12877|12872.6|12871.3|1235
1582877400000|2020-02-28 08:10:00|12878.1|12876.4|12871.7|12870.8|12878.1|12876.5|12867.8|12866.7|1510
1582877700000|2020-02-28 08:15:00|12871.8|12870.9|12877|12876.1|12878|12876.8|12869.9|12868.8|1553
1582878000000|2020-02-28 08:20:00|12876.9|12876|12870.4|12868.7|12877.2|12876.3|12869.9|12868.6|1373
1582878300000|2020-02-28 08:25:00|12870.3|12868.6|12872.9|12872|12873.4|12872.3|12868.2|12867.3|1170
1582878600000|2020-02-28 08:30:00|12873|12872.1|12866|12865.1|12874.1|12872.8|12864.6|12863.5|1204
1582878900000|2020-02-28 08:35:00|12865.9|12865|12874.3|12873.4|12875.3|12874.1|12862.8|12861.4|1349
1582879200000|2020-02-28 08:40:00|12874.2|12873.3|12870|12869.1|12881.1|12879.6|12868.3|12867.4|1463
1582879500000|2020-02-28 08:45:00|12869.6|12868.7|12868.7|12867.8|12870.7|12869.8|12862.5|12861.4|1498
1582879800000|2020-02-28 08:50:00|12868.9|12868|12870.5|12869.6|12871.7|12870.3|12866.3|12865.4|802
1582880100000|2020-02-28 08:55:00|12870.6|12869.7|12879.7|12878.8|12882.2|12881.1|12870.5|12869.2|1157
1582880400000|2020-02-28 09:00:00|12880.1|12878.4|12878.5|12877.6|12880.1|12878.8|12870.8|12869.5|1254
1582880700000|2020-02-28 09:05:00|12878.6|12877.7|12883.8|12882.1|12888.1|12886.8|12876.5|12875.1|1248
1582881000000|2020-02-28 09:10:00|12883.9|12882.2|12887.4|12885.7|12887.4|12886.1|12879.9|12878.8|1213
1582881300000|2020-02-28 09:15:00|12887.3|12885.6|12885.7|12884.8|12893.3|12892|12885.6|12884.4|1281
1582881600000|2020-02-28 09:20:00|12885.6|12884.7|12894.8|12893.9|12895.2|12893.9|12884.4|12883.2|1354
1582881900000|2020-02-28 09:25:00|12894.7|12893.8|12903.4|12901.7|12905.1|12903.4|12890.5|12889.5|1380
1582882200000|2020-02-28 09:30:00|12903.5|12901.8|12902.3|12900.6|12908.4|12906.9|12899.1|12897.8|1128
1582882500000|2020-02-28 09:35:00|12902|12901.1|12904.4|12903.5|12908.3|12907.1|12902|12900.6|1230
1582882800000|2020-02-28 09:40:00|12904.5|12903.6|12903.9|12902.2|12907.9|12906.9|12901.8|12900.7|1263
1582883100000|2020-02-28 09:45:00|12904|12902.3|12916.7|12915|12916.7|12915.3|12902.4|12901.1|1348
1582883400000|2020-02-28 09:50:00|12916.8|12915.1|12917.6|12916.7|12920.4|12919.4|12912.3|12911|1219
1582883700000|2020-02-28 09:55:00|12917.7|12916.8|12905.6|12903.9|12918|12916.9|12905.4|12903.9|1257
1582884000000|2020-02-28 10:00:00|12905.1|12904.2|12895.3|12894.4|12907.9|12907|12894.8|12893.4|1460
1582884300000|2020-02-28 10:05:00|12895.4|12894.5|12897.5|12896.6|12897.7|12896.7|12893.6|12892.4|1065
1582884600000|2020-02-28 10:10:00|12897.9|12896.2|12888.6|12887.7|12898.2|12897.3|12888.6|12887.3|927
1582884900000|2020-02-28 10:15:00|12889|12888.1|12888.6|12887.7|12893.8|12892.9|12887.8|12886.3|1071
1582885200000|2020-02-28 10:20:00|12888.5|12887.6|12886.2|12885.3|12894.3|12893.3|12886.2|12884.8|983
1582885500000|2020-02-28 10:25:00|12886.4|12884.7|12883.7|12882|12888.6|12887.3|12882.9|12881.9|1045
1582885800000|2020-02-28 10:30:00|12883.8|12882.1|12892.1|12891.2|12892.6|12891.3|12880.2|12879.3|1056
1582886100000|2020-02-28 10:35:00|12892.2|12891.3|12896.7|12895.8|12899.2|12897.9|12891.9|12890.5|1069
1582886400000|2020-02-28 10:40:00|12896.6|12895.7|12888.3|12887.4|12897.8|12896.9|12887.6|12886.3|829
1582886700000|2020-02-28 10:45:00|12888.4|12887.5|12893.2|12892.3|12895.4|12894.4|12888.4|12887.5|1022
1582887000000|2020-02-28 10:50:00|12893.3|12892.4|12887.3|12886.4|12895|12894.1|12887.1|12886|935
1582887300000|2020-02-28 10:55:00|12887.2|12886.3|12883.8|12882.1|12891.8|12890.9|12883.2|12881.5|1023
1582887600000|2020-02-28 11:00:00|12884.1|12882.4|12884.8|12883.9|12887.2|12886.1|12880.2|12879.2|1160
1582887900000|2020-02-28 11:05:00|12885.1|12884.2|12883.9|12883|12893.2|12891.9|12883.4|12882.5|1069
1582888200000|2020-02-28 11:10:00|12884|12883.1|12886.4|12885.5|12890.1|12889.2|12883.9|12883|989
1582888500000|2020-02-28 11:15:00|12885.9|12885|12883.5|12882.6|12890.3|12889.2|12883.1|12882.1|785
1582888800000|2020-02-28 11:20:00|12883.4|12882.5|12888.5|12887.6|12890.8|12889.9|12883.3|12882.4|982
1582889100000|2020-02-28 11:25:00|12888.4|12887.5|12880.9|12880|12892.8|12891.9|12878.7|12877.6|1344
1582889400000|2020-02-28 11:30:00|12881.2|12879.5|12880.8|12879.9|12881.7|12880.7|12877.3|12876.4|1262
1582889700000|2020-02-28 11:35:00|12881.2|12880.3|12879|12878.1|12882.2|12881.2|12873.4|12872.4|993
1582890000000|2020-02-28 11:40:00|12879.1|12878.2|12873.8|12872.9|12880.3|12879.1|12870.6|12869.2|921
1582890300000|2020-02-28 11:45:00|12874.1|12873.2|12877.5|12876.6|12880.7|12879.8|12870.1|12868.9|1230
1582890600000|2020-02-28 11:50:00|12877.4|12876.5|12872.1|12871.2|12878.7|12877.8|12869.9|12869|1253
1582890900000|2020-02-28 11:55:00|12872|12871.1|12883.9|12883|12884.5|12883.6|12867.4|12866.5|1480
1582891200000|2020-02-28 12:00:00|12884|12883.1|12877.6|12876.7|12884.9|12884|12877.6|12876.7|1241
1582891500000|2020-02-28 12:05:00|12877.7|12876.8|12874.1|12873.2|12879.3|12878.4|12872.5|12871.3|1171
1582891800000|2020-02-28 12:10:00|12874.2|12873.3|12876|12875.1|12876.7|12875.8|12870.3|12868.6|956
1582892100000|2020-02-28 12:15:00|12876.1|12875.2|12875.7|12874.8|12877.1|12876.2|12872.6|12871.7|889
1582892400000|2020-02-28 12:20:00|12875.8|12874.9|12869.2|12867.5|12876.5|12875.6|12866.4|12865.5|1222
1582892700000|2020-02-28 12:25:00|12869.3|12867.6|12879.8|12878.9|12879.8|12878.9|12869.1|12867.6|971
1582893000000|2020-02-28 12:30:00|12879.7|12878.8|12887|12886.1|12892.9|12892|12879|12878.1|1173
1582893300000|2020-02-28 12:35:00|12887.1|12886.2|12888.3|12887.4|12890.8|12889.9|12886.4|12885.3|487
1582893600000|2020-02-28 12:40:00|12888.1|12887.2|12876.7|12875.8|12888.3|12887.3|12876.7|12875.3|887
1582893900000|2020-02-28 12:45:00|12876.6|12875.7|12875.9|12875|12880.1|12879.1|12874.3|12873.4|886
1582894200000|2020-02-28 12:50:00|12876|12875.1|12877.4|12876.5|12880|12879.1|12874.1|12873.2|796
1582894500000|2020-02-28 12:55:00|12877.5|12876.6|12875.5|12873.8|12880.1|12879|12875.1|12873.7|807
1582894800000|2020-02-28 13:00:00|12875.6|12873.9|12870.4|12869.5|12876.4|12875.3|12870.2|12869.3|811
1582895100000|2020-02-28 13:05:00|12870.5|12869.6|12869.5|12868.6|12873.9|12873|12868.5|12867.6|948
1582895400000|2020-02-28 13:10:00|12869.4|12868.5|12867.8|12866.9|12871.1|12870.2|12866.1|12865.2|788
1582895700000|2020-02-28 13:15:00|12867.9|12867|12877.1|12876.2|12878.2|12877.2|12867.5|12866.5|1105
1582896000000|2020-02-28 13:20:00|12877.2|12876.3|12870.6|12869.7|12877.6|12876.7|12868|12867.1|1001
1582896300000|2020-02-28 13:25:00|12870.7|12869.8|12870.1|12868.1|12874.1|12873.2|12869.4|12867.9|965
1582896600000|2020-02-28 13:30:00|12870.2|12868.3|12871.4|12870.5|12874|12873.1|12868.7|12867.5|1254
1582896900000|2020-02-28 13:35:00|12871.3|12870.4|12871.2|12870.3|12872.8|12871.9|12869.2|12868.3|937
1582897200000|2020-02-28 13:40:00|12871.1|12870.2|12866.7|12865.8|12871.6|12870.7|12862.4|12861.5|882
1582897500000|2020-02-28 13:45:00|12866.8|12865.9|12863.2|12862.3|12868.7|12867.8|12863.1|12862.2|876
1582897800000|2020-02-28 13:50:00|12863.3|12862.4|12854|12853.1|12866.3|12865.4|12846.5|12845.3|1412
1582898100000|2020-02-28 13:55:00|12853.9|12853|12856.3|12855.4|12859.9|12859|12853.3|12852|1199
1582898400000|2020-02-28 14:00:00|12856.2|12855.3|12849.9|12849|12856.2|12855.3|12849.9|12849|1109
1582898700000|2020-02-28 14:05:00|12850|12849.1|12854.6|12853.7|12857.3|12856.4|12847.9|12847|1088
1582899000000|2020-02-28 14:10:00|12854.7|12853.8|12845.5|12844.6|12854.8|12853.9|12844.8|12843.9|994
1582899300000|2020-02-28 14:15:00|12845.4|12844.5|12835.3|12834.4|12845.7|12844.8|12832.4|12831.5|1009
1582899600000|2020-02-28 14:20:00|12835.2|12834.3|12841.1|12840.2|12841.5|12840.6|12834.9|12834|876
1582899900000|2020-02-28 14:25:00|12841.3|12840.4|12838.1|12837.2|12842.4|12841.5|12835.1|12833.9|1114
1582900200000|2020-02-28 14:30:00|12838.3|12837.4|12835.8|12834.9|12839.1|12838.2|12833.2|12832|1305
1582900500000|2020-02-28 14:35:00|12835.7|12834.8|12829.8|12828.9|12842|12841.1|12824.8|12823.1|1433
1582900800000|2020-02-28 14:40:00|12829.7|12828.8|12838.3|12836.6|12838.5|12837.1|12829|12828.1|973
1582901100000|2020-02-28 14:45:00|12838.2|12836.5|12840.3|12839.4|12844.5|12843.4|12836.1|12834.5|1275
1582901400000|2020-02-28 14:50:00|12840.1|12839.2|12832.7|12831.8|12842|12841.1|12830.8|12829.1|1476
1582901700000|2020-02-28 14:55:00|12832.6|12831.7|12823.4|12821.7|12832.7|12831.8|12821.8|12820.1|1362
1582902000000|2020-02-28 15:00:00|12823.3|12821.6|12823.7|12822.8|12834.7|12833.4|12822|12820.4|1568
1582902300000|2020-02-28 15:05:00|12823.6|12822.7|12822.2|12821.3|12826.9|12826|12820.8|12819.8|1525
1582902600000|2020-02-28 15:10:00|12822.3|12821.4|12821.6|12820.7|12824.9|12824|12818.9|12818|1361
1582902900000|2020-02-28 15:15:00|12821.5|12820.6|12824.6|12823.7|12826.3|12825.1|12818.8|12817.6|1033
1582903200000|2020-02-28 15:20:00|12824.7|12823.8|12819.8|12818.9|12826.4|12825.5|12818.6|12817.7|1101
1582903500000|2020-02-28 15:25:00|12819.9|12819|12827.9|12827|12828.6|12827.7|12816.3|12815.4|1217
1582903800000|2020-02-28 15:30:00|12827.8|12826.9|12817|12816.1|12839.3|12831.3|12816.6|12815.7|1318
1582904100000|2020-02-28 15:35:00|12816.9|12816|12816.7|12815.8|12823.3|12822.4|12815.6|12814.7|1154
1582904400000|2020-02-28 15:40:00|12816.8|12815.9|12811.9|12811|12818.1|12817.2|12806.9|12805.2|1472
1582904700000|2020-02-28 15:45:00|12811.8|12810.9|12812.7|12811.8|12816|12814.7|12808.4|12807.4|1486
1582905000000|2020-02-28 15:50:00|12812.6|12811.7|12794.9|12793.2|12813.8|12812.7|12792.7|12791.3|1829
1582905300000|2020-02-28 15:55:00|12794.8|12793.1|12774.6|12772.9|12794.9|12793.6|12760.7|12759.3|2686
1582905600000|2020-02-28 16:00:00|12774.5|12772.8|12778.3|12777.4|12781.3|12780|12771.2|12769.8|2904
1582905900000|2020-02-28 16:05:00|12778.4|12777.5|12779.7|12778.8|12788.8|12787.2|12771|12769.9|2091
1582906200000|2020-02-28 16:10:00|12779.6|12778.7|12786.4|12784.7|12792.9|12791.6|12776.1|12774.7|2376
1582906500000|2020-02-28 16:15:00|12786|12785.1|12765.5|12764.6|12786.5|12785.6|12764.5|12763.1|1814
1582906800000|2020-02-28 16:20:00|12765.4|12764.5|12757.1|12755.4|12766.7|12765.8|12754.7|12753.5|1947
1582907100000|2020-02-28 16:25:00|12757.3|12755.6|12767.9|12767|12769.6|12768.1|12753.6|12752.6|1546
1582907400000|2020-02-28 16:30:00|12768.1|12766.4|12780.8|12779.1|12782.7|12781.1|12767.8|12766.4|1823
1582907700000|2020-02-28 16:35:00|12780.4|12779.5|12784.6|12783.7|12790.1|12788.8|12777.3|12776.4|1627
1582908000000|2020-02-28 16:40:00|12785.2|12783.5|12782.8|12781.1|12785.2|12783.7|12770.8|12769.4|1658
1582908300000|2020-02-28 16:45:00|12782.9|12781.2|12774.2|12773.3|12786.2|12785.3|12772.4|12771.5|1540
1582908600000|2020-02-28 16:50:00|12774.1|12773.2|12782.8|12781.1|12785|12783.8|12772.8|12771.9|1136
1582908900000|2020-02-28 16:55:00|12782.6|12781.7|12776.9|12776|12783|12781.9|12772.4|12771.2|1246
1582909200000|2020-02-28 17:00:00|12776.8|12775.9|12777.9|12777|12783.5|12782.6|12775.5|12774.2|1074
1582909500000|2020-02-28 17:05:00|12778|12777.1|12772.2|12770.5|12783|12781.9|12771.8|12770.4|1308
1582909800000|2020-02-28 17:10:00|12771.9|12771|12770.5|12769.6|12773.4|12772.2|12768.7|12767.5|1025
1582910100000|2020-02-28 17:15:00|12770.6|12769.7|12767.7|12766.8|12772.8|12771.4|12765.1|12763.8|1037
1582910400000|2020-02-28 17:20:00|12768.2|12766.5|12766.3|12765.4|12772.7|12771.3|12766|12764.8|729
1582910700000|2020-02-28 17:25:00|12766.2|12765.3|12775.6|12774.7|12777.1|12775.9|12762.5|12761.2|986
1582911000000|2020-02-28 17:30:00|12776|12774.3|12775|12774.1|12777|12775.8|12770.1|12769.1|996
1582911300000|2020-02-28 17:35:00|12775.1|12774.2|12770.4|12769.5|12778.2|12776.9|12768.7|12767.3|1119
1582911600000|2020-02-28 17:40:00|12770.5|12769.6|12764.6|12763.7|12774.5|12773|12762|12760.5|1194
1582911900000|2020-02-28 17:45:00|12764.7|12763.8|12761.9|12761|12772|12770.3|12761.4|12760.5|1100
1582912200000|2020-02-28 17:50:00|12762|12761.1|12756.3|12755.4|12767.1|12765.8|12756.2|12755.3|985
1582912500000|2020-02-28 17:55:00|12756.4|12755.5|12761.7|12760.8|12763|12761.6|12754.8|12753.8|949
1582912800000|2020-02-28 18:00:00|12761.6|12760.7|12758|12757.1|12761.9|12760.9|12757.4|12756.5|924
1582913100000|2020-02-28 18:05:00|12758.1|12757.2|12755.7|12754.8|12759|12758.1|12753.3|12752.4|983
1582913400000|2020-02-28 18:10:00|12755.8|12754.9|12755.7|12754.8|12756.2|12755.3|12754|12753.1|893
1582913700000|2020-02-28 18:15:00|12755.6|12754.7|12754|12753.1|12756.3|12755|12753.4|12752.4|714
1582914000000|2020-02-28 18:20:00|12754.1|12753.2|12754.8|12753.9|12756.2|12755.2|12751.8|12750.6|695
1582914300000|2020-02-28 18:25:00|12754.7|12753.8|12745.4|12744.5|12754.8|12753.9|12742.2|12741.2|880
1582914600000|2020-02-28 18:30:00|12745.3|12744.4|12734.4|12733.5|12746.1|12745.2|12734.2|12733|995
1582914900000|2020-02-28 18:35:00|12734.3|12733.4|12733.1|12732.2|12734.8|12733.5|12726.4|12725.1|1130
1582915200000|2020-02-28 18:40:00|12733|12732.1|12741.1|12740.2|12741.3|12740.4|12733|12731.8|827
1582915500000|2020-02-28 18:45:00|12741.2|12740.3|12750.3|12749.4|12754.5|12753.2|12741|12740.1|1261
1582915800000|2020-02-28 18:50:00|12750.2|12749.3|12754|12753.1|12757.1|12755.8|12749.6|12748.4|817
1582916100000|2020-02-28 18:55:00|12753.8|12752.9|12755.6|12754.7|12756.8|12755.5|12750.7|12749.8|628
1582916400000|2020-02-28 19:00:00|12755.4|12754.5|12758.7|12757.8|12760.2|12758.9|12755.2|12753.9|804
1582916700000|2020-02-28 19:05:00|12758.8|12757.9|12759.9|12759|12760|12759.1|12755.8|12754.6|573
1582917000000|2020-02-28 19:10:00|12760|12759.1|12759.6|12758.7|12761.1|12760.2|12757.9|12757|528
1582917300000|2020-02-28 19:15:00|12759.7|12758.8|12762.7|12761.8|12763|12762.1|12755.7|12754.4|584
1582917600000|2020-02-28 19:20:00|12762.9|12762|12761.9|12761|12764.5|12763.1|12759.6|12758.7|668
1582917900000|2020-02-28 19:25:00|12762|12761.1|12767.1|12766.2|12768.3|12767.2|12761.4|12760.5|595
1582918200000|2020-02-28 19:30:00|12767.2|12766.3|12803.1|12801.4|12805.7|12804|12756.4|12754.7|2405
1582918500000|2020-02-28 19:35:00|12802.9|12801.2|12794.7|12793|12807.6|12805.9|12793.1|12791.4|1699
1582918800000|2020-02-28 19:40:00|12794.6|12792.9|12801.1|12799.4|12804.8|12803.1|12793.1|12791.4|1665
1582919100000|2020-02-28 19:45:00|12801|12799.3|12803.2|12801.5|12803.3|12801.9|12799|12797.3|1193
1582919400000|2020-02-28 19:50:00|12802.9|12802|12794.7|12793.8|12805.1|12803.9|12790.8|12789.5|1351
1582919700000|2020-02-28 19:55:00|12794.6|12793.7|12792.9|12791.2|12799.9|12798.7|12790.6|12789|1532
1582920000000|2020-02-28 20:00:00|12792.8|12791.1|12795.3|12793.6|12796.6|12795.1|12789|12787.3|1159
1582920300000|2020-02-28 20:05:00|12795.4|12793.7|12809.6|12807.9|12810.3|12808.6|12793.9|12792.4|1179
1582920600000|2020-02-28 20:10:00|12809.5|12807.8|12809.8|12808.9|12813.5|12811.8|12808.4|12806.7|980
1582920900000|2020-02-28 20:15:00|12810.2|12808.5|12814.1|12812.4|12815|12813.4|12807.3|12806.2|715
1582921200000|2020-02-28 20:20:00|12814.2|12812.5|12816|12814.3|12816.2|12814.9|12810.4|12809.2|951
1582921500000|2020-02-28 20:25:00|12816.1|12814.4|12815|12813.3|12817.2|12815.9|12812.3|12811.2|1199
1582921800000|2020-02-28 20:30:00|12815.3|12813.6|12820.7|12819|12821.4|12820.1|12815|12813.3|1178
1582922100000|2020-02-28 20:35:00|12820.2|12819.3|12828.6|12826.9|12829.3|12827.8|12819.8|12818.3|1063
1582922400000|2020-02-28 20:40:00|12828.7|12827|12830.7|12829|12833.3|12831.8|12827.7|12826.4|974
1582922700000|2020-02-28 20:45:00|12830.6|12828.9|12827.6|12825.9|12833.6|12832.6|12826.1|12824.8|1031
1582923000000|2020-02-28 20:50:00|12827.5|12825.8|12823.9|12823|12827.6|12826.5|12820.4|12819.1|1231
1582923300000|2020-02-28 20:55:00|12823.8|12822.9|12821.1|12819.4|12826.8|12825.5|12819.7|12818.2|1343
1582923600000|2020-02-28 21:00:00|12820.7|12819.8|12823|12821.3|12828.4|12826.7|12820.5|12818.8|994
1582923900000|2020-02-28 21:05:00|12823.1|12821.4|12821.8|12820.1|12824.8|12823.1|12820.7|12819|651
1582924200000|2020-02-28 21:10:00|12821.7|12820|12824|12822.3|12824.6|12823|12821.5|12820|550
1582924500000|2020-02-28 21:15:00|12824.4|12822.7|12822.3|12820.6|12825.1|12823.5|12822|12820.3|408
1582924800000|2020-02-28 21:20:00|12822.2|12820.5|12823.2|12821.5|12826.1|12824.4|12822.1|12820.4|343
1582925100000|2020-02-28 21:25:00|12823.4|12821.6|12824.3|12822.4|12825.8|12824|12819.2|12817.5|608
1582925400000|2020-02-28 21:30:00|12824.4|12822.6|12821.8|12820.1|12824.6|12822.8|12819.5|12817.8|637
1582925700000|2020-02-28 21:35:00|12821.9|12820.2|12817.9|12816.2|12824.7|12823|12817.5|12815.8|389
1582926000000|2020-02-28 21:40:00|12818|12816.3|12816.6|12814.7|12818.5|12816.7|12813.5|12811.7|542
1582926300000|2020-02-28 21:45:00|12816.8|12814.8|12822.4|12819.8|12822.9|12820.2|12815.5|12813.6|844
1582926600000|2020-02-28 21:50:00|12822.3|12819.7|12824.7|12821.5|12825.1|12821.6|12821.4|12818.5|670
1582926900000|2020-02-28 21:55:00|12824.6|12821.8|12821.7|12811.7|12825|12821.8|12819.5|12810.9|556
1583096400000|2020-03-01 21:00:00|12795.5|12775.5|12793|12773|12797.5|12777.5|12783.8|12763.8|86
1583096700000|2020-03-01 21:05:00|12793.2|12773.2|12785|12773.4|12793.2|12774|12785|12765.3|31
1583097000000|2020-03-01 21:10:00|12790.7|12770.7|12784.9|12773.3|12790.7|12773.3|12781|12765.9|59
1583097300000|2020-03-01 21:15:00|12785.1|12768.6|12781.9|12766.3|12790.7|12773.3|12776.9|12756.9|76
1583097600000|2020-03-01 21:20:00|12780.2|12765.4|12779.8|12763|12782.4|12765.9|12770.4|12754|136
1583097900000|2020-03-01 21:25:00|12779.3|12762|12777|12761|12787.4|12771.6|12771.6|12755.8|72
1583098200000|2020-03-01 21:30:00|12777.3|12760.8|12774.3|12759.4|12780.6|12763.5|12767.5|12752.7|73
1583098500000|2020-03-01 21:35:00|12776.6|12761.5|12785.5|12772.2|12788.6|12772.9|12774.3|12756.8|71
1583098800000|2020-03-01 21:40:00|12782|12772.9|12785.9|12774.3|12786.1|12774.3|12780.1|12769.5|24
1583099100000|2020-03-01 21:45:00|12785.2|12770.5|12785.9|12773.1|12788.7|12773.1|12784.5|12769.8|32
1583099400000|2020-03-01 21:50:00|12787.3|12772.7|12791.5|12775.6|12795.4|12776.6|12784.4|12764.4|97
1583099700000|2020-03-01 21:55:00|12794|12774|12789.7|12769.7|12802|12782|12789.4|12769.4|180
1583100000000|2020-03-01 22:00:00|12788.9|12768.9|12816.8|12806.8|12820.4|12810.4|12779.2|12763.6|436
1583100300000|2020-03-01 22:05:00|12817.9|12807.9|12802.3|12792.3|12822.4|12812.4|12798|12788|546
1583100600000|2020-03-01 22:10:00|12801.7|12791.7|12815.3|12805.3|12828.4|12819.8|12798.7|12788.7|699
1583100900000|2020-03-01 22:15:00|12814.8|12804.8|12809.4|12799.4|12829|12819|12807.3|12797.3|494
1583101200000|2020-03-01 22:20:00|12809.3|12799.3|12813.8|12803.8|12819|12809|12808.1|12798.1|296
1583101500000|2020-03-01 22:25:00|12813.4|12803.4|12811.7|12801.7|12814.1|12804.1|12809|12799|180
1583101800000|2020-03-01 22:30:00|12811.8|12801.8|12812|12802|12813.3|12803.3|12811.5|12801.5|143
1583102100000|2020-03-01 22:35:00|12812.2|12802.2|12807.2|12797.2|12815.2|12805.2|12806.6|12796.6|246
1583102400000|2020-03-01 22:40:00|12807.1|12797.1|12807.4|12797.4|12808.6|12798.6|12805.2|12795.2|854
1583102700000|2020-03-01 22:45:00|12807.7|12797.7|12807.2|12797.2|12810.8|12801.3|12805|12795|528
1583103000000|2020-03-01 22:50:00|12807.3|12797.3|12805.7|12795.7|12810.9|12801.7|12805.7|12795.7|355
1583103300000|2020-03-01 22:55:00|12805.6|12795.6|12806.9|12796.9|12808|12798|12800.7|12793.2|563
1583103600000|2020-03-01 23:00:00|12807.1|12797.1|12803.2|12800|12808.7|12801.5|12801.9|12792|1182
1583103900000|2020-03-01 23:05:00|12802.7|12800.2|12802.9|12801.1|12804.7|12801.8|12801.3|12797.4|955
1583104200000|2020-03-01 23:10:00|12802.8|12801|12809.5|12807.8|12810|12808.3|12802.1|12798.4|671
1583104500000|2020-03-01 23:15:00|12809.3|12807.5|12800.1|12798.4|12810.1|12808.3|12796.4|12794.7|934
1583104800000|2020-03-01 23:20:00|12800|12798.2|12806.2|12804.5|12806.8|12805.1|12799.9|12798.2|757
1583105100000|2020-03-01 23:25:00|12806.3|12804.6|12801.7|12800|12806.5|12804.8|12799.9|12798.2|719
1583105400000|2020-03-01 23:30:00|12801.6|12799.9|12799.9|12798.2|12803.3|12801.6|12797.7|12796|714
1583105700000|2020-03-01 23:35:00|12800.1|12798.3|12806|12804.3|12807.5|12805.9|12798.6|12796.9|520
1583106000000|2020-03-01 23:40:00|12806.1|12804.4|12808.3|12806.6|12808.4|12806.7|12803.9|12802.2|389
1583106300000|2020-03-01 23:45:00|12808.2|12806.5|12810.2|12808.5|12811.2|12809.5|12805.4|12803.7|663
1583106600000|2020-03-01 23:50:00|12810.3|12808.6|12807.9|12807|12810.3|12808.6|12807.3|12805.5|366
1583106900000|2020-03-01 23:55:00|12808.3|12806.6|12805.3|12803.6|12809.7|12808|12805.2|12803.5|536
1583107200000|2020-03-02 00:00:00|12805.2|12803.5|12799.6|12797.9|12806.3|12804.6|12797|12795.3|933
1583107500000|2020-03-02 00:05:00|12799.5|12797.8|12800.2|12798.5|12802.4|12800.7|12799.1|12797.4|574
1583107800000|2020-03-02 00:10:00|12799.7|12798.8|12801.6|12799.9|12802.7|12801|12799.7|12798.4|388
1583108100000|2020-03-02 00:15:00|12801.3|12799.6|12800.4|12798.7|12802.4|12800.7|12799.3|12797.7|395
1583108400000|2020-03-02 00:20:00|12800.3|12798.6|12797.7|12796|12800.4|12798.8|12797|12795.4|389
1583108700000|2020-03-02 00:25:00|12797.6|12795.9|12796.1|12794.4|12800.4|12798.9|12794.7|12793.3|542
1583109000000|2020-03-02 00:30:00|12796.5|12794.8|12806.9|12805.2|12807|12805.5|12794.7|12793.3|677
1583109300000|2020-03-02 00:35:00|12807|12805.3|12804|12802.3|12807.4|12806.2|12802.6|12800.9|566
1583109600000|2020-03-02 00:40:00|12803.9|12802.2|12809.1|12807.4|12810.3|12808.6|12803.9|12802.2|509
1583109900000|2020-03-02 00:45:00|12809.2|12807.5|12813.9|12812.2|12815.2|12813.5|12809.2|12807.5|450
1583110200000|2020-03-02 00:50:00|12813.8|12812.1|12810.5|12808.8|12815.5|12813.8|12808|12806.3|800
1583110500000|2020-03-02 00:55:00|12810.3|12808.6|12811|12809.3|12816.8|12814.9|12809.6|12807.9|927
1583110800000|2020-03-02 01:00:00|12811.1|12809.7|12815.9|12814.2|12817.5|12815.8|12811|12809.7|688
1583111100000|2020-03-02 01:05:00|12815.8|12814.1|12818|12816.3|12818.8|12817.3|12815.3|12813.6|529
1583111400000|2020-03-02 01:10:00|12818.1|12816.4|12818.4|12816.7|12820.1|12818.4|12815.6|12813.9|533
1583111700000|2020-03-02 01:15:00|12818.5|12816.8|12819.2|12817.5|12820.3|12818.6|12817.8|12816.1|486
1583112000000|2020-03-02 01:20:00|12819.1|12817.4|12819.2|12817.5|12821.2|12819.5|12817.9|12816.2|739
1583112300000|2020-03-02 01:25:00|12819.1|12817.4|12819.4|12817.7|12821.2|12819.5|12817.5|12815.8|627
1583112600000|2020-03-02 01:30:00|12819.3|12817.6|12826.4|12824.7|12827.9|12826.2|12819.1|12817.6|880
1583112900000|2020-03-02 01:35:00|12826.5|12824.8|12824|12822.3|12826.7|12825|12821.8|12820.1|730
1583113200000|2020-03-02 01:40:00|12824.1|12822.4|12827.1|12824.9|12828.5|12826.8|12822.1|12820.4|692
1583113500000|2020-03-02 01:45:00|12827|12825|12823.2|12821.5|12827.1|12825.2|12821.8|12819.9|779
1583113800000|2020-03-02 01:50:00|12823.1|12821.4|12820.2|12818.5|12823.4|12821.7|12819.2|12817.5|632
1583114100000|2020-03-02 01:55:00|12820.1|12818.4|12816.9|12815.2|12820.2|12818.5|12816.1|12814.7|411
1583114400000|2020-03-02 02:00:00|12817.2|12815.5|12820.9|12820|12822.2|12820.7|12815.2|12813.5|443
1583114700000|2020-03-02 02:05:00|12820.8|12819.9|12825.4|12823.7|12827.4|12826.1|12820.4|12818.7|512
1583115000000|2020-03-02 02:10:00|12825|12824.1|12822.5|12820.8|12826.7|12825.4|12821.4|12819.7|538
1583115300000|2020-03-02 02:15:00|12822.4|12820.7|12824|12822.3|12824.7|12823|12821.3|12819.6|508
1583115600000|2020-03-02 02:20:00|12824.1|12822.4|12822|12820.3|12824.4|12822.7|12821.6|12820.1|400
1583115900000|2020-03-02 02:25:00|12822.1|12820.4|12823.2|12821.5|12823.7|12822.1|12821.8|12820.4|434
1583116200000|2020-03-02 02:30:00|12823.1|12821.4|12826.6|12824.9|12826.6|12825.1|12821.8|12820.5|478
1583116500000|2020-03-02 02:35:00|12826.5|12824.8|12824.3|12822.6|12828.5|12827.1|12824.2|12822.5|751
1583116800000|2020-03-02 02:40:00|12824.2|12822.5|12821.3|12819.6|12824.4|12822.7|12818.9|12817.5|594
1583117100000|2020-03-02 02:45:00|12821.2|12819.5|12826.4|12824.7|12826.5|12824.8|12819.8|12818.4|632
1583117400000|2020-03-02 02:50:00|12826.5|12824.8|12829.5|12827.8|12830.6|12828.9|12825.2|12823.5|641
1583117700000|2020-03-02 02:55:00|12829.4|12827.7|12830|12828.3|12831.2|12829.5|12827.9|12826.4|442
1583118000000|2020-03-02 03:00:00|12830.1|12828.4|12827.3|12825.6|12830.1|12828.4|12827.1|12825.4|524
1583118300000|2020-03-02 03:05:00|12827.4|12825.7|12827.4|12825.7|12830.5|12829.3|12826.4|12824.7|508
1583118600000|2020-03-02 03:10:00|12827|12826.1|12825.4|12823.7|12827.5|12826.3|12823.7|12822.4|461
1583118900000|2020-03-02 03:15:00|12825.3|12823.6|12824.4|12822.7|12826.2|12824.5|12823.7|12822.3|446
1583119200000|2020-03-02 03:20:00|12824.5|12822.8|12829.9|12828.2|12830.4|12828.7|12824|12822.3|390
1583119500000|2020-03-02 03:25:00|12830|12828.3|12833.6|12831.9|12834|12832.7|12829.2|12827.5|629
1583119800000|2020-03-02 03:30:00|12833.5|12831.8|12833.4|12831.7|12834.8|12833.1|12832.2|12830.5|468
1583120100000|2020-03-02 03:35:00|12833.3|12831.6|12834.3|12832.6|12835.4|12833.7|12833.2|12831.5|279
1583120400000|2020-03-02 03:40:00|12834.2|12832.5|12834.5|12832.8|12834.6|12832.9|12832.3|12830.6|395
1583120700000|2020-03-02 03:45:00|12834.6|12832.9|12830.5|12828.8|12836.8|12835.1|12830.1|12828.7|419
1583121000000|2020-03-02 03:50:00|12830.6|12828.9|12834.5|12832.8|12836.3|12834.6|12828.8|12827.5|731
1583121300000|2020-03-02 03:55:00|12834.6|12832.9|12837.6|12835.9|12838.6|12836.9|12834|12832.3|540
1583121600000|2020-03-02 04:00:00|12837.5|12835.8|12826.9|12825.2|12837.5|12835.8|12824.1|12822.4|1029
1583121900000|2020-03-02 04:05:00|12827|12825.3|12823.3|12821.6|12827.6|12825.9|12821.3|12819.6|533
1583122200000|2020-03-02 04:10:00|12823.4|12821.7|12825.3|12823.6|12825.4|12823.7|12822.3|12820.6|492
1583122500000|2020-03-02 04:15:00|12825.2|12823.5|12824.6|12822.9|12827.1|12825.4|12824.4|12822.7|345
1583122800000|2020-03-02 04:20:00|12824.5|12822.8|12825.2|12823.5|12826.1|12824.4|12824.2|12822.5|344
1583123100000|2020-03-02 04:25:00|12825.1|12823.4|12824.4|12823.5|12825.8|12824.1|12823|12821.5|363
1583123400000|2020-03-02 04:30:00|12824.3|12823.4|12825.2|12823.5|12827.3|12825.6|12824.3|12822.7|466
1583123700000|2020-03-02 04:35:00|12825.1|12823.4|12824.2|12822.5|12825.4|12823.7|12821.1|12819.4|581
1583124000000|2020-03-02 04:40:00|12824.3|12822.6|12830.2|12828.5|12833.4|12831.7|12824.1|12822.4|526
1583124300000|2020-03-02 04:45:00|12830.1|12828.4|12827.5|12825.8|12830.6|12828.9|12825.5|12824|436
1583124600000|2020-03-02 04:50:00|12827.4|12825.7|12826.7|12825|12829.2|12827.5|12825.6|12824.1|512
1583124900000|2020-03-02 04:55:00|12826.8|12825.1|12825.6|12823.9|12826.9|12825.2|12824.4|12822.7|424
1583125200000|2020-03-02 05:00:00|12825.5|12823.8|12823.1|12821.4|12826|12824.4|12822.8|12821.3|536
1583125500000|2020-03-02 05:05:00|12823|12821.3|12824.4|12822.7|12824.6|12823|12822|12820.5|381
1583125800000|2020-03-02 05:10:00|12824.5|12822.8|12825.5|12823.8|12826.6|12825.3|12824.1|12822.6|261
1583126100000|2020-03-02 05:15:00|12825.6|12823.9|12826.4|12824.7|12828.2|12826.5|12824.3|12822.6|398
1583126400000|2020-03-02 05:20:00|12826.3|12824.6|12827.4|12825.7|12828.5|12826.8|12826.2|12824.5|224
1583126700000|2020-03-02 05:25:00|12827.3|12825.6|12829.4|12827.7|12830.6|12828.9|12826.2|12824.5|410
1583127000000|2020-03-02 05:30:00|12829.5|12827.8|12830.5|12828.8|12831.3|12829.8|12827.6|12826.2|500
1583127300000|2020-03-02 05:35:00|12830.4|12828.7|12832.3|12830.6|12834.5|12832.8|12828.1|12826.4|521
1583127600000|2020-03-02 05:40:00|12832.5|12830.8|12833.3|12831.6|12833.4|12831.9|12831.5|12830.2|422
1583127900000|2020-03-02 05:45:00|12833|12831.3|12830.5|12828.8|12833|12831.3|12829.1|12827.4|368
1583128200000|2020-03-02 05:50:00|12830.4|12828.7|12831.2|12829.5|12831.9|12830.2|12830.2|12828.5|347
1583128500000|2020-03-02 05:55:00|12831.1|12829.4|12826.9|12826|12831.4|12830.2|12825.4|12823.7|457
1583128800000|2020-03-02 06:00:00|12826.8|12825.9|12836.1|12834.4|12836.5|12835.1|12825.8|12824.1|675
1583129100000|2020-03-02 06:05:00|12836|12834.3|12835.4|12833.7|12836.4|12834.9|12834.1|12832.4|643
1583129400000|2020-03-02 06:10:00|12835.5|12833.8|12835.2|12833.5|12835.7|12834.3|12833.4|12832|588
1583129700000|2020-03-02 06:15:00|12835.1|12833.4|12837.3|12835.6|12837.6|12836.1|12833.6|12832.2|400
1583130000000|2020-03-02 06:20:00|12837.2|12835.5|12841.4|12839.7|12841.8|12840.1|12835.1|12833.6|442
1583130300000|2020-03-02 06:25:00|12841.5|12839.8|12851.3|12849.6|12851.6|12849.9|12841.5|12839.8|679
1583130600000|2020-03-02 06:30:00|12851.2|12849.5|12842.1|12840.4|12851.8|12850.1|12841.2|12839.5|755
1583130900000|2020-03-02 06:35:00|12842.2|12840.5|12839.8|12838.9|12842.8|12841.1|12839.1|12837.6|598
1583131200000|2020-03-02 06:40:00|12840.2|12838.5|12840.9|12839.2|12842.5|12840.8|12839.2|12837.7|544
1583131500000|2020-03-02 06:45:00|12840.7|12839|12837.1|12835.4|12841.3|12839.6|12836.9|12835.2|742
1583131800000|2020-03-02 06:50:00|12837|12835.3|12838|12836.3|12838.5|12837.1|12835.9|12834.2|550
1583132100000|2020-03-02 06:55:00|12837.9|12836.2|12836.9|12835.2|12839.1|12837.4|12835.8|12834.2|371
1583132400000|2020-03-02 07:00:00|12836.8|12835.1|12842.3|12840.6|12842.6|12841|12835.1|12833.7|1185
1583132700000|2020-03-02 07:05:00|12842.4|12840.7|12835.1|12833.4|12842.5|12840.8|12832.9|12831.5|1041
1583133000000|2020-03-02 07:10:00|12835.2|12833.5|12834.3|12832.6|12839|12837.3|12832.8|12831.4|1167
1583133300000|2020-03-02 07:15:00|12834.2|12832.5|12840.1|12839.2|12841.6|12840.3|12834.1|12832.4|1007
1583133600000|2020-03-02 07:20:00|12840.4|12838.7|12841.1|12839.4|12845.5|12843.8|12839.7|12838.3|1066
1583133900000|2020-03-02 07:25:00|12841|12839.3|12834.9|12833.2|12841.1|12839.4|12829.6|12828.3|1089
1583134200000|2020-03-02 07:30:00|12834.8|12833.1|12827.2|12825.5|12835|12833.3|12823.7|12822.5|1347
1583134500000|2020-03-02 07:35:00|12826.8|12825.9|12823|12821.3|12827.3|12825.9|12811.8|12810.1|1516
1583134800000|2020-03-02 07:40:00|12823.1|12821.4|12821.9|12821|12829|12827.3|12816.8|12815.3|1466
1583135100000|2020-03-02 07:45:00|12822|12821.1|12819.4|12817.7|12823.8|12822.4|12814.1|12812.4|1632
1583135400000|2020-03-02 07:50:00|12819.5|12817.8|12813.8|12812.9|12823.9|12822.5|12812.4|12810.8|1479
1583135700000|2020-03-02 07:55:00|12813.9|12813|12807.3|12805.6|12815.3|12813.9|12806.5|12804.8|1327
1583136000000|2020-03-02 08:00:00|12807.4|12805.7|12810|12808.3|12811.5|12810.1|12802.1|12800.9|1797
1583136300000|2020-03-02 08:05:00|12809.9|12808.2|12793.7|12792|12810|12808.5|12783.2|12781.5|1981
1583136600000|2020-03-02 08:10:00|12793.6|12791.9|12766.3|12764.6|12795.3|12793.6|12766.1|12764.4|2219
1583136900000|2020-03-02 08:15:00|12766.4|12764.7|12776.5|12774.8|12778.4|12776.7|12762.5|12760.8|1851
1583137200000|2020-03-02 08:20:00|12776.6|12774.9|12782.6|12780.9|12789.7|12788|12773.8|12772.1|1639
1583137500000|2020-03-02 08:25:00|12782.7|12781|12788.1|12786.4|12793.8|12792.1|12782.7|12781|1550
1583137800000|2020-03-02 08:30:00|12788.2|12786.5|12789.1|12787.4|12791.9|12790.2|12785.8|12784.5|1257
1583138100000|2020-03-02 08:35:00|12788.9|12787.2|12793.4|12791.7|12798.7|12797|12785.3|12783.6|1639
1583138400000|2020-03-02 08:40:00|12793.6|12791.9|12799.5|12797.8|12800.6|12798.9|12792.9|12791.3|1349
1583138700000|2020-03-02 08:45:00|12799.4|12797.7|12793.4|12791.7|12802.4|12801.3|12792.9|12791.2|1314
1583139000000|2020-03-02 08:50:00|12793.5|12791.8|12789.5|12787.8|12795.1|12793.5|12785.1|12783.5|1646
1583139300000|2020-03-02 08:55:00|12789.4|12787.7|12781.9|12780.2|12791.4|12789.7|12778.1|12776.4|1264
1583139600000|2020-03-02 09:00:00|12782|12780.3|12767.3|12765.6|12784.6|12783.2|12766.4|12764.7|1109
1583139900000|2020-03-02 09:05:00|12767.2|12765.5|12768.2|12766.5|12774.8|12773.1|12767|12765.3|1118
1583140200000|2020-03-02 09:10:00|12768.3|12766.6|12766.4|12764.7|12770.4|12768.7|12760.4|12759.4|1336
1583140500000|2020-03-02 09:15:00|12766.5|12764.8|12761.9|12760.2|12767.5|12766.2|12756.7|12755|1490
1583140800000|2020-03-02 09:20:00|12762|12760.3|12762.8|12761.9|12765.2|12763.6|12759.7|12758|1308
1583141100000|2020-03-02 09:25:00|12762.7|12761.8|12761.2|12757|12767.4|12765.9|12756.4|12754.6|1302
1583141400000|2020-03-02 09:30:00|12760.8|12756.4|12765.2|12763.5|12768.8|12767.5|12760.3|12756.3|1602
1583141700000|2020-03-02 09:35:00|12765.3|12763.6|12767.4|12765.7|12771.5|12770.1|12760.8|12759.5|1475
1583142000000|2020-03-02 09:40:00|12767.3|12765.6|12765.5|12763.8|12774.5|12773|12763.3|12761.9|1371
1583142300000|2020-03-02 09:45:00|12765.7|12764.8|12761|12759.3|12773.7|12772|12760.3|12758.8|1374
1583142600000|2020-03-02 09:50:00|12761.1|12759.4|12770.6|12768.9|12770.6|12768.9|12757.9|12756.2|1109
1583142900000|2020-03-02 09:55:00|12770.5|12768.8|12765.8|12764.9|12772.1|12770.4|12763.9|12762.7|1149
1583143200000|2020-03-02 10:00:00|12765.9|12765|12766.7|12765.8|12768.1|12766.9|12759.4|12757.9|1412
1583143500000|2020-03-02 10:05:00|12767.1|12765.4|12774.2|12773.3|12774.9|12773.5|12765|12763.3|1265
1583143800000|2020-03-02 10:10:00|12774.1|12773.2|12781.3|12779.6|12782.1|12780.4|12773.7|12772|1042
1583144100000|2020-03-02 10:15:00|12781.4|12779.7|12780.3|12779.4|12788.3|12787|12780.1|12778.6|1040
1583144400000|2020-03-02 10:20:00|12780.2|12779.3|12787.6|12786.7|12791.6|12790.3|12780.2|12778.8|1131
1583144700000|2020-03-02 10:25:00|12787.7|12786.8|12785.3|12783.6|12789.4|12788.1|12783.4|12782|1074
1583145000000|2020-03-02 10:30:00|12785.2|12783.5|12781|12779.3|12790.5|12788.9|12779.9|12778.2|1266
1583145300000|2020-03-02 10:35:00|12780.9|12779.2|12784.1|12782.4|12784.4|12783.2|12777.4|12775.9|1066
1583145600000|2020-03-02 10:40:00|12784|12782.3|12784.6|12782.9|12786.5|12784.9|12781.3|12779.9|876
1583145900000|2020-03-02 10:45:00|12784.5|12782.8|12782|12781.1|12787.7|12786.4|12782|12780.7|808
1583146200000|2020-03-02 10:50:00|12781.9|12781|12781.8|12780.1|12786.1|12784.5|12780|12779|964
1583146500000|2020-03-02 10:55:00|12782|12780.3|12779.5|12777.8|12782.6|12780.9|12777.3|12776|867
1583146800000|2020-03-02 11:00:00|12779.6|12777.9|12776.9|12776|12781.7|12780.5|12776.4|12774.7|997
1583147100000|2020-03-02 11:05:00|12777|12776.1|12779.1|12777.4|12782.1|12780.6|12776.5|12775.4|950
1583147400000|2020-03-02 11:10:00|12779.2|12777.5|12771.4|12769.7|12781|12779.9|12771.2|12769.5|1003
1583147700000|2020-03-02 11:15:00|12771.3|12769.6|12760|12758.3|12774|12772.6|12757.9|12756.8|1250
1583148000000|2020-03-02 11:20:00|12759.9|12758.2|12758.8|12757.1|12763.9|12762.4|12756.9|12755.6|1397
1583148300000|2020-03-02 11:25:00|12758.4|12757.5|12756.9|12756|12761.3|12760|12754.7|12753.2|1143
1583148600000|2020-03-02 11:30:00|12756.8|12755.9|12762.5|12760.8|12762.6|12761.2|12755.3|12754|1178
1583148900000|2020-03-02 11:35:00|12762.6|12760.9|12758.2|12756.5|12764.2|12762.5|12753.1|12751.6|1360
1583149200000|2020-03-02 11:40:00|12758.3|12756.6|12758.8|12757.1|12762.5|12761.2|12755.7|12754.2|1205
1583149500000|2020-03-02 11:45:00|12758.7|12757|12769.5|12768.6|12774.6|12773|12757.4|12756.3|1308
1583149800000|2020-03-02 11:50:00|12769.7|12768|12781.4|12779.7|12781.5|12779.8|12768.9|12767.2|1426
1583150100000|2020-03-02 11:55:00|12781.5|12779.8|12783.3|12781.6|12800.5|12798.8|12778.6|12777.3|2116
1583150400000|2020-03-02 12:00:00|12783.4|12781.7|12784.4|12782.7|12786.4|12784.7|12773.9|12772.3|1714
1583150700000|2020-03-02 12:05:00|12784.3|12782.6|12784.2|12782.5|12792.2|12790.7|12782|12780.5|1419
1583151000000|2020-03-02 12:10:00|12784.1|12782.4|12778|12776.3|12788.6|12787.4|12776.6|12775.2|1106
1583151300000|2020-03-02 12:15:00|12778.1|12776.4|12779.3|12778.4|12785.6|12784.2|12777.7|12776.1|950
1583151600000|2020-03-02 12:20:00|12779.2|12778.3|12772.1|12770.4|12789.2|12787.8|12771.8|12770.1|1157
1583151900000|2020-03-02 12:25:00|12772.3|12770.6|12768|12766.3|12773.4|12772.1|12767.7|12766|1159
1583152200000|2020-03-02 12:30:00|12767.9|12766.2|12766.4|12764.7|12771.4|12769.9|12762.7|12761.2|1277
1583152500000|2020-03-02 12:35:00|12766|12765.1|12771.8|12770.9|12772.3|12771.1|12763.7|12762.4|853
1583152800000|2020-03-02 12:40:00|12772|12770.3|12776.9|12775.2|12776.9|12775.5|12768.6|12766.9|1157
1583153100000|2020-03-02 12:45:00|12776.7|12775|12766|12765.1|12776.7|12775.6|12763.2|12761.5|971
1583153400000|2020-03-02 12:50:00|12766.2|12765.3|12757.4|12755.7|12767.5|12766.2|12756.3|12754.9|1084
1583153700000|2020-03-02 12:55:00|12757.5|12755.8|12754|12752.3|12759.7|12758|12746.6|12745.3|1518
1583154000000|2020-03-02 13:00:00|12754.3|12752.6|12754.3|12752.6|12755.4|12754.1|12747.3|12746.1|1436
1583154300000|2020-03-02 13:05:00|12754.2|12752.5|12759.1|12758.2|12760.3|12759.4|12752.7|12751.5|994
1583154600000|2020-03-02 13:10:00|12759.2|12758.3|12768.1|12766.4|12768.1|12767.1|12758.9|12758|1056
1583154900000|2020-03-02 13:15:00|12768.2|12766.5|12775.3|12773.6|12781.3|12780.3|12767.4|12766.1|1360
1583155200000|2020-03-02 13:20:00|12775.7|12774|12770.2|12769.3|12775.7|12774|12768.1|12766.8|1327
1583155500000|2020-03-02 13:25:00|12770.1|12769.2|12768.9|12768|12773.4|12772.5|12768.5|12767.6|1128
1583155800000|2020-03-02 13:30:00|12769.4|12767.7|12778.9|12778|12779.1|12778.2|12769|12767.7|1429
1583156100000|2020-03-02 13:35:00|12779|12778.1|12788.9|12788|12791.4|12790.1|12776.7|12775.6|1714
1583156400000|2020-03-02 13:40:00|12788.8|12787.9|12784.7|12783.8|12793.4|12792.2|12782.8|12781.8|1895
1583156700000|2020-03-02 13:45:00|12784.9|12784|12782.9|12782|12786.6|12785.2|12776.7|12775.6|1636
1583157000000|2020-03-02 13:50:00|12783|12782.1|12769.9|12769|12787.3|12786.2|12768.1|12767.2|1608
1583157300000|2020-03-02 13:55:00|12769.8|12768.9|12774.2|12773.3|12777.6|12776.4|12766.4|12765.3|1870
1583157600000|2020-03-02 14:00:00|12774.3|12773.4|12774.8|12773.9|12778.2|12777|12772.5|12771.5|1475
1583157900000|2020-03-02 14:05:00|12774.9|12774|12771.6|12770.7|12776.4|12775.5|12765.5|12764.6|1534
1583158200000|2020-03-02 14:10:00|12771.5|12770.6|12773.6|12772.7|12777|12776.1|12770.3|12769.4|1339
1583158500000|2020-03-02 14:15:00|12773.7|12772.8|12768.8|12767.9|12773.9|12773|12765.1|12763.8|1131
1583158800000|2020-03-02 14:20:00|12768.6|12767.7|12765.4|12764.5|12770.8|12769.9|12763.3|12762.4|944
1583159100000|2020-03-02 14:25:00|12765.3|12764.4|12764.9|12764|12767.2|12766.3|12762.1|12761.2|1203
1583159400000|2020-03-02 14:30:00|12765|12764.1|12771|12770.1|12771.4|12770.5|12762.6|12761.7|1598
1583159700000|2020-03-02 14:35:00|12770.9|12770|12770.9|12770|12773.8|12772.9|12767.8|12766.9|1425
1583160000000|2020-03-02 14:40:00|12770.8|12769.9|12776.2|12774.5|12778.2|12777.3|12770.8|12769.9|977
1583160300000|2020-03-02 14:45:00|12776.3|12774.6|12785.7|12784.8|12786.2|12785.3|12773.9|12773|1410
1583160600000|2020-03-02 14:50:00|12785.6|12784.7|12785.8|12784.9|12789.9|12789|12779.7|12778.8|1341
1583160900000|2020-03-02 14:55:00|12785.7|12784.8|12775.4|12771.4|12785.9|12784.9|12775.1|12771.3|1309
1583161200000|2020-03-02 15:00:00|12775.6|12771.3|12780.2|12779.3|12785.5|12783.9|12774.4|12770.9|1424
1583161500000|2020-03-02 15:05:00|12780.1|12779.2|12777.3|12776.4|12780.2|12779.3|12773|12772.1|1268
1583161800000|2020-03-02 15:10:00|12777.4|12776.5|12773.9|12773|12781.4|12780.5|12773.1|12772.2|1475
1583162100000|2020-03-02 15:15:00|12773.8|12772.9|12776.8|12775.9|12778.2|12777.3|12772.6|12771.7|1285
1583162400000|2020-03-02 15:20:00|12776.7|12775.8|12774.6|12773.7|12781|12780.1|12773.4|12772|1381
1583162700000|2020-03-02 15:25:00|12774.7|12773.8|12774|12773.1|12775.8|12774.9|12769.2|12768.3|1263
1583163000000|2020-03-02 15:30:00|12773.9|12773|12776.7|12775.8|12778.7|12777.8|12770.6|12769.7|1060
1583163300000|2020-03-02 15:35:00|12776.8|12775.9|12774.1|12773.2|12777.7|12776.8|12768.8|12767.9|1124
1583163600000|2020-03-02 15:40:00|12774|12773.1|12767|12766.1|12776.1|12775.2|12765.5|12764.6|1049
1583163900000|2020-03-02 15:45:00|12767.1|12766.2|12767.5|12766.6|12770|12769.1|12765.1|12764.2|1186
1583164200000|2020-03-02 15:50:00|12767.6|12766.7|12762.8|12761.9|12770.5|12769.6|12761.8|12760.9|1334
1583164500000|2020-03-02 15:55:00|12762.7|12761.8|12753.1|12752.2|12764.6|12763.7|12752.9|12751.8|1593
1583164800000|2020-03-02 16:00:00|12753|12752.1|12749|12748.1|12762.4|12761.5|12740.7|12739|2093
1583165100000|2020-03-02 16:05:00|12749.1|12748.2|12752.6|12751.7|12754.6|12753.3|12743.1|12741.9|1550
1583165400000|2020-03-02 16:10:00|12752.7|12751.8|12758.7|12757.8|12762.5|12761.6|12752.1|12751.2|1244
1583165700000|2020-03-02 16:15:00|12758.8|12757.9|12769.3|12768.4|12770.4|12769.5|12755|12753.7|2133
1583166000000|2020-03-02 16:20:00|12769.2|12768.3|12772.7|12771.8|12776.6|12775.7|12763.6|12762.3|1913
1583166300000|2020-03-02 16:25:00|12772.8|12771.9|12770|12769.1|12773.9|12773|12766.4|12765.4|1223
1583166600000|2020-03-02 16:30:00|12770.1|12769.2|12773.9|12773|12776.5|12775.6|12766.6|12765.7|1360
1583166900000|2020-03-02 16:35:00|12774|12773.1|12770.2|12769.3|12779.2|12778.3|12769.8|12768.9|1179
1583167200000|2020-03-02 16:40:00|12770.1|12769.2|12765.9|12765|12772.2|12771.3|12765.8|12764.9|978
1583167500000|2020-03-02 16:45:00|12765.8|12764.9|12775.9|12775|12776.4|12775.5|12765.8|12764.9|1205
1583167800000|2020-03-02 16:50:00|12775.8|12774.9|12788.6|12786.9|12789.8|12788.5|12775.3|12774.4|1123
1583168100000|2020-03-02 16:55:00|12788.5|12786.8|12790.3|12789.4|12792.3|12791.4|12786.1|12785.2|1044
1583168400000|2020-03-02 17:00:00|12790.4|12789.5|12793.1|12792.2|12800.7|12799.2|12789.7|12788.8|914
1583168700000|2020-03-02 17:05:00|12793.2|12792.3|12799.5|12798.6|12805|12804.1|12793.1|12792.2|1179
1583169000000|2020-03-02 17:10:00|12799.6|12798.7|12812.4|12811.5|12812.5|12811.6|12796.8|12795.9|1311
1583169300000|2020-03-02 17:15:00|12812.2|12811.3|12809.7|12808.8|12818.6|12817.7|12806|12805.1|1362
1583169600000|2020-03-02 17:20:00|12809.5|12808.6|12804.3|12803.4|12809.5|12808.6|12802.9|12802|918
1583169900000|2020-03-02 17:25:00|12804.4|12803.5|12808.1|12807.2|12810.1|12809.2|12804.3|12803.4|951
1583170200000|2020-03-02 17:30:00|12808|12807.1|12818|12817.1|12820.2|12819.3|12807.7|12806.8|1056
1583170500000|2020-03-02 17:35:00|12818.1|12817.2|12823.5|12822.6|12825.2|12824.3|12815.5|12814.6|879
1583170800000|2020-03-02 17:40:00|12823.9|12823|12815.2|12814.3|12825.5|12824.6|12814.1|12813.2|923
1583171100000|2020-03-02 17:45:00|12815.3|12814.4|12813.8|12812.9|12816.2|12815.3|12812.4|12811.5|923
1583171400000|2020-03-02 17:50:00|12813.9|12813|12807.6|12806.7|12815.8|12814.9|12807.5|12806.6|924
1583171700000|2020-03-02 17:55:00|12807.7|12806.8|12809.7|12808.8|12812.6|12811.7|12807.5|12806.6|1039
1583172000000|2020-03-02 18:00:00|12809.8|12808.9|12807.4|12805.7|12814.1|12813.2|12807.4|12805.7|935
1583172300000|2020-03-02 18:05:00|12807.3|12805.6|12806.9|12806|12809.1|12808.2|12805.4|12804.5|752
1583172600000|2020-03-02 18:10:00|12807.1|12806.2|12804.9|12804|12807.6|12806.7|12804|12803.1|618
1583172900000|2020-03-02 18:15:00|12805.4|12804.5|12802.8|12801.9|12806.2|12805.3|12802.3|12801.4|765
1583173200000|2020-03-02 18:20:00|12802.7|12801.8|12800.8|12799.9|12803.1|12802.2|12799.4|12798.5|549
1583173500000|2020-03-02 18:25:00|12800.7|12799.8|12799.7|12798.8|12800.9|12800|12798.2|12797.3|521
1583173800000|2020-03-02 18:30:00|12799.6|12798.7|12798.7|12797.8|12802.8|12801.5|12797.2|12796.3|683
1583174100000|2020-03-02 18:35:00|12798.6|12797.7|12790.7|12789.8|12801.1|12800.2|12790.5|12789.6|648
1583174400000|2020-03-02 18:40:00|12791.2|12790.3|12789.9|12789|12796.8|12795.9|12789.2|12788.3|679
1583174700000|2020-03-02 18:45:00|12789.8|12788.9|12791.8|12790.9|12792.8|12791.9|12789.4|12788.5|448
1583175000000|2020-03-02 18:50:00|12791.9|12791|12785.6|12784.7|12792.1|12791.2|12785.5|12784.6|674
1583175300000|2020-03-02 18:55:00|12785.7|12784.8|12780.7|12779.8|12785.9|12785|12777.5|12776.6|708
1583175600000|2020-03-02 19:00:00|12780.8|12779.9|12779.7|12778.8|12781|12780.1|12778.2|12777.3|650
1583175900000|2020-03-02 19:05:00|12779.6|12778.7|12773|12772.1|12780|12779.1|12772.6|12771.7|564
1583176200000|2020-03-02 19:10:00|12772.9|12772|12768.9|12768|12774.8|12773.9|12768|12766.8|750
1583176500000|2020-03-02 19:15:00|12769|12768.1|12775|12774.1|12775.3|12774.4|12769|12768.1|742
1583176800000|2020-03-02 19:20:00|12774.9|12774|12780.5|12779.6|12780.5|12779.6|12774.8|12773.9|549
1583177100000|2020-03-02 19:25:00|12780.4|12779.5|12785.1|12784.2|12785.2|12784.3|12779.2|12778.3|894
1583177400000|2020-03-02 19:30:00|12785|12784.1|12777.6|12776.7|12785|12784.1|12777.6|12776.7|634
1583177700000|2020-03-02 19:35:00|12777.7|12776.8|12774.5|12773.6|12778|12777.1|12772.5|12771.6|605
1583178000000|2020-03-02 19:40:00|12774.4|12773.5|12775.3|12774.4|12777.8|12776.9|12773.5|12772.6|530
1583178300000|2020-03-02 19:45:00|12775.5|12774.6|12778.3|12777.4|12778.8|12777.9|12773.8|12772.9|530
1583178600000|2020-03-02 19:50:00|12778.2|12777.3|12775.5|12774.6|12778.5|12777.6|12775.1|12774.2|544
1583178900000|2020-03-02 19:55:00|12775.6|12774.7|12776.6|12775.7|12779.6|12778.7|12771.2|12770.2|912
1583179200000|2020-03-02 20:00:00|12776.5|12775.6|12772.9|12771.2|12776.6|12775.7|12771.3|12769.6|977
1583179500000|2020-03-02 20:05:00|12773.1|12771.4|12770.6|12769.7|12773.2|12771.5|12770.3|12768.7|531
1583179800000|2020-03-02 20:10:00|12770.7|12769.8|12771.8|12770.9|12772.9|12772|12768.6|12767.7|577
1583180100000|2020-03-02 20:15:00|12771.9|12771|12773.6|12772.7|12774.3|12773|12771.4|12770.4|432
1583180400000|2020-03-02 20:20:00|12773.5|12772.6|12769.5|12768.6|12774.1|12773|12768.8|12767.9|535
1583180700000|2020-03-02 20:25:00|12769.4|12768.5|12770.6|12769.7|12770.9|12770|12768.5|12767.1|461
1583181000000|2020-03-02 20:30:00|12770.5|12769.6|12767.5|12766.6|12771.1|12770.1|12767.3|12766.4|367
1583181300000|2020-03-02 20:35:00|12767.6|12766.7|12765|12763.3|12768.3|12767|12764.4|12763.1|728
1583181600000|2020-03-02 20:40:00|12765.1|12763.4|12764.7|12763.8|12768.1|12766.8|12764|12762.8|674
1583181900000|2020-03-02 20:45:00|12764.8|12763.9|12771.4|12770.5|12771.5|12770.6|12764.2|12763.3|955
1583182200000|2020-03-02 20:50:00|12771.3|12770.4|12765.4|12764.5|12772.1|12770.9|12762.7|12761|1264
1583182500000|2020-03-02 20:55:00|12765.3|12764.4|12765.6|12764.7|12767.4|12766.5|12763.5|12762.3|886
1583182800000|2020-03-02 21:00:00|12765.9|12765|12762.7|12761|12767.3|12766.4|12761.4|12759.7|669
1583183100000|2020-03-02 21:05:00|12762.8|12761.1|12766.4|12765.5|12767|12766|12762.5|12760.8|427
1583183400000|2020-03-02 21:10:00|12766.5|12765.6|12767.4|12766.5|12767.5|12766.6|12764.4|12763.3|415
1583183700000|2020-03-02 21:15:00|12767.3|12766.4|12768|12766.3|12768.2|12767.3|12766.5|12765.1|191
1583184000000|2020-03-02 21:20:00|12768.1|12766.4|12765.9|12764.2|12769|12767.3|12763.6|12762.3|489
1583184300000|2020-03-02 21:25:00|12766|12764.3|12761|12759.3|12766|12764.3|12760.5|12758.7|463
1583184600000|2020-03-02 21:30:00|12760.9|12759.2|12761|12759.3|12763.6|12761.9|12759.5|12758|385
1583184900000|2020-03-02 21:35:00|12760.9|12759.2|12760.6|12758.9|12761.8|12760.4|12758.6|12757.2|387
1583185200000|2020-03-02 21:40:00|12760.5|12758.8|12758|12756.3|12761.4|12759.8|12757.9|12756.2|325
1583185500000|2020-03-02 21:45:00|12758.2|12756.5|12755.6|12753.9|12759.5|12757.8|12754.9|12753.4|583
1583185800000|2020-03-02 21:50:00|12755.4|12753.7|12751.6|12749.9|12758.5|12756.6|12750.9|12749.6|611
1583186100000|2020-03-02 21:55:00|12751.8|12750.1|12755.1|12752.1|12755.9|12753.2|12751.4|12749.5|694
1583186400000|2020-03-02 22:00:00|12755|12751.9|12750.2|12746.8|12755.2|12751.9|12748|12740.8|203
1583186700000|2020-03-02 22:05:00|12754.1|12745.6|12750.1|12746.5|12754.1|12747.7|12748.6|12744|249
1583187000000|2020-03-02 22:10:00|12750|12746.2|12750.8|12747|12752.3|12747.9|12749.8|12745.8|231
1583187300000|2020-03-02 22:15:00|12750.7|12746.9|12751.2|12746.8|12751.6|12748.1|12749.9|12745.9|295
1583187600000|2020-03-02 22:20:00|12751.3|12746.6|12750.2|12745.2|12754.3|12748.1|12749|12741|337
1583187900000|2020-03-02 22:25:00|12750.4|12745.1|12750.1|12744.8|12751.5|12746.3|12749.2|12743.3|264
1583188200000|2020-03-02 22:30:00|12750|12745.4|12747.7|12743|12750.5|12745.7|12744.1|12737.3|663
1583188500000|2020-03-02 22:35:00|12747.6|12743.2|12755.3|12745.5|12765.1|12755.1|12747.1|12741.2|790
1583188800000|2020-03-02 22:40:00|12755.2|12745.3|12754|12745|12757.7|12747.7|12753.4|12744.3|484
1583189100000|2020-03-02 22:45:00|12755.3|12745.3|12758.7|12748.7|12762.8|12752.8|12753.2|12744.3|578
1583189400000|2020-03-02 22:50:00|12758.8|12748.8|12759.2|12749.2|12760.3|12750.3|12758|12748|441
1583189700000|2020-03-02 22:55:00|12760.1|12750.1|12759.3|12749.3|12762.2|12752.2|12758.7|12748.7|432
1583190000000|2020-03-02 23:00:00|12759.4|12749.4|12760.3|12757.7|12764.9|12758.8|12759|12749.4|1427
1583190300000|2020-03-02 23:05:00|12762.3|12757.3|12763.5|12761.1|12765.1|12761.5|12758.4|12756.3|509
1583190600000|2020-03-02 23:10:00|12763.3|12760.9|12763.8|12761.8|12765.3|12762.5|12761.6|12759.5|477
1583190900000|2020-03-02 23:15:00|12763.9|12761.7|12764.6|12762.9|12766.1|12764.3|12762.8|12760.9|612
1583191200000|2020-03-02 23:20:00|12764.4|12762.5|12766.6|12764.9|12767|12765.3|12762.7|12760.5|412
1583191500000|2020-03-02 23:25:00|12766.7|12765|12768.1|12766.4|12769.9|12768.2|12766.6|12764.9|512
1583191800000|2020-03-02 23:30:00|12768.3|12766.3|12767.6|12765.9|12769.7|12767.9|12767.3|12765.6|340
1583192100000|2020-03-02 23:35:00|12767.5|12765.8|12768.8|12767.1|12770.1|12768.6|12767.5|12765.8|282
1583192400000|2020-03-02 23:40:00|12768.9|12767.2|12770.6|12768.9|12770.8|12769.4|12768|12766.3|327
1583192700000|2020-03-02 23:45:00|12770.7|12769|12768.4|12767.5|12770.7|12769|12767.2|12765.9|305
1583193000000|2020-03-02 23:50:00|12768.5|12767.6|12769.1|12767.4|12770.6|12769|12768.4|12766.9|319
1583193300000|2020-03-02 23:55:00|12769.2|12767.5|12767.6|12765.9|12770.9|12769.6|12766.6|12764.9|524
1583193600000|2020-03-03 00:00:00|12767|12766.1|12771.8|12770.1|12773|12771.4|12765.6|12764.2|650
1583193900000|2020-03-03 00:05:00|12771.9|12770.2|12769.5|12767.8|12772|12770.3|12766.9|12765.2|625
1583194200000|2020-03-03 00:10:00|12769.4|12767.7|12771.2|12769.5|12771.8|12770.4|12769.4|12767.7|239
1583194500000|2020-03-03 00:15:00|12770.9|12769.2|12769.5|12767.8|12770.9|12769.2|12767.4|12766|293
1583194800000|2020-03-03 00:20:00|12769.6|12767.9|12770.4|12768.7|12771|12769.6|12769.4|12767.7|285
1583195100000|2020-03-03 00:25:00|12770.1|12768.4|12770.8|12769.1|12771.7|12770|12769.8|12768.3|225
1583195400000|2020-03-03 00:30:00|12770.7|12769|12770.2|12768.5|12771.4|12769.7|12769|12767.5|237
1583195700000|2020-03-03 00:35:00|12770.3|12768.6|12772.5|12770.8|12772.9|12771.7|12770.2|12768.5|318
1583196000000|2020-03-03 00:40:00|12772.6|12770.9|12770.3|12768.6|12772.7|12771.3|12770.1|12768.5|203
1583196300000|2020-03-03 00:45:00|12770.4|12768.7|12768.2|12766.5|12770.4|12769|12767.4|12766|347
1583196600000|2020-03-03 00:50:00|12768.3|12766.6|12775.7|12774|12776.5|12775|12768.3|12766.6|453
1583196900000|2020-03-03 00:55:00|12776.5|12775.6|12773.3|12771.6|12778.1|12776.4|12773|12771.6|449
1583197200000|2020-03-03 01:00:00|12773.2|12771.5|12771|12769.3|12774.8|12773.1|12770.3|12769|505
1583197500000|2020-03-03 01:05:00|12771.1|12769.4|12768.4|12766.7|12771.2|12769.9|12767.7|12766.2|408
1583197800000|2020-03-03 01:10:00|12768.3|12766.6|12763.9|12762.2|12768.8|12767.1|12763|12761.7|491
1583198100000|2020-03-03 01:15:00|12763.7|12762|12761.1|12759.4|12763.7|12762.2|12759.5|12758.1|640
1583198400000|2020-03-03 01:20:00|12761|12759.3|12762.3|12760.6|12762.3|12761|12760|12758.7|514
1583198700000|2020-03-03 01:25:00|12762.2|12760.5|12762.7|12761.8|12765.3|12764.1|12762.2|12760.5|512
1583199000000|2020-03-03 01:30:00|12762.6|12761.7|12764.1|12762.4|12764.3|12762.6|12759.3|12757.6|707
1583199300000|2020-03-03 01:35:00|12764|12762.3|12766|12764.3|12767.1|12765.4|12762.7|12761|417
1583199600000|2020-03-03 01:40:00|12766.1|12764.4|12768.1|12766.4|12768.3|12767|12765.4|12763.7|519
1583199900000|2020-03-03 01:45:00|12768.2|12766.5|12766.6|12764.9|12768.4|12767.1|12765.8|12764.4|446
1583200200000|2020-03-03 01:50:00|12766.8|12765.1|12768.1|12767.2|12768.4|12767.4|12766|12764.7|392
1583200500000|2020-03-03 01:55:00|12768.2|12767.3|12767.6|12765.9|12768.7|12767.5|12767.2|12765.8|212
1583200800000|2020-03-03 02:00:00|12767.4|12765.7|12766.1|12765.2|12768.1|12766.4|12764.6|12763|584
1583201100000|2020-03-03 02:05:00|12766.5|12764.8|12764.9|12764|12766.6|12765.3|12764.1|12763.2|394
1583201400000|2020-03-03 02:10:00|12765|12764.1|12766.3|12764.6|12767.4|12766.2|12764.6|12763.3|512
1583201700000|2020-03-03 02:15:00|12766.2|12764.5|12767|12766.1|12768.3|12767|12765.5|12764.1|326
1583202000000|2020-03-03 02:20:00|12766.9|12766|12768.7|12767|12768.8|12767.3|12766.9|12765.7|316
1583202300000|2020-03-03 02:25:00|12768.8|12767.1|12769.1|12768.2|12769.6|12768.4|12767.3|12766.4|365
1583202600000|2020-03-03 02:30:00|12769.2|12768.3|12770.2|12768.5|12770.9|12769.8|12768.8|12767.5|460
1583202900000|2020-03-03 02:35:00|12770.1|12768.4|12769.3|12768.4|12770.5|12769.2|12768.3|12767.2|369
1583203200000|2020-03-03 02:40:00|12769.4|12768.5|12770.3|12769.4|12771.7|12770.5|12769.2|12768.3|361
1583203500000|2020-03-03 02:45:00|12770.4|12769.5|12769.7|12768|12771.3|12770|12768.6|12767.2|344
1583203800000|2020-03-03 02:50:00|12769.6|12767.9|12773.4|12771.7|12774.7|12773.7|12769.3|12767.9|442
1583204100000|2020-03-03 02:55:00|12773.3|12771.6|12775.2|12774.3|12775.4|12774.5|12772.7|12771.4|398
1583204400000|2020-03-03 03:00:00|12775.1|12774.2|12776.3|12775.4|12776.8|12775.7|12774.2|12773|310
1583204700000|2020-03-03 03:05:00|12776.4|12775.5|12777|12776.1|12778.2|12777.3|12776.1|12775.1|175
1583205000000|2020-03-03 03:10:00|12777.1|12776.2|12776.2|12775.3|12777.5|12776.3|12776|12774.8|154
1583205300000|2020-03-03 03:15:00|12776.1|12775.2|12775.9|12775|12776.7|12775.4|12775.1|12774.2|238
1583205600000|2020-03-03 03:20:00|12776|12775.1|12779.2|12777.5|12781.4|12780.4|12775.2|12773.9|387
1583205900000|2020-03-03 03:25:00|12779.3|12777.6|12777.6|12775.9|12779.9|12779|12773.9|12772.6|413
1583206200000|2020-03-03 03:30:00|12777.5|12775.8|12778.1|12777.2|12780.6|12779.2|12776.5|12774.8|777
1583206500000|2020-03-03 03:35:00|12778|12777.1|12780.3|12778.6|12781.1|12779.8|12775.1|12773.8|667
1583206800000|2020-03-03 03:40:00|12780.6|12778.9|12778.2|12776.5|12781.9|12780.3|12777.8|12776.1|595
1583207100000|2020-03-03 03:45:00|12778.3|12776.6|12777.8|12776.9|12779.3|12778|12775.9|12774.5|483
1583207400000|2020-03-03 03:50:00|12777.7|12776.8|12774.9|12774|12778.1|12777.2|12773.9|12772.7|365
1583207700000|2020-03-03 03:55:00|12775|12774.1|12776.2|12775.3|12777.1|12775.4|12773.8|12772.6|323
1583208000000|2020-03-03 04:00:00|12776.1|12775.2|12776.2|12775.3|12776.4|12775.4|12774.7|12773.6|371
1583208300000|2020-03-03 04:05:00|12776.1|12775.2|12777.6|12776.7|12779.7|12778.6|12774.9|12774|424
1583208600000|2020-03-03 04:10:00|12777.5|12776.6|12777.9|12777|12780.3|12778.7|12776.8|12775.6|352
1583208900000|2020-03-03 04:15:00|12777.8|12776.9|12776.9|12775.2|12779.5|12778.4|12776.2|12774.8|501
1583209200000|2020-03-03 04:20:00|12777|12775.3|12784.7|12783|12786.8|12785.5|12776.8|12775.1|709
1583209500000|2020-03-03 04:25:00|12784.8|12783.1|12784.6|12782.9|12785.5|12784.2|12782.6|12780.9|408
1583209800000|2020-03-03 04:30:00|12784.4|12782.7|12781.4|12779.7|12784.7|12783.3|12780.8|12779.3|524
1583210100000|2020-03-03 04:35:00|12781.6|12779.9|12784.4|12782.7|12785.2|12783.9|12781.4|12779.7|506
1583210400000|2020-03-03 04:40:00|12784.3|12782.6|12784.3|12782.6|12785.9|12784.4|12782.6|12781.6|439
1583210700000|2020-03-03 04:45:00|12784.4|12782.7|12781.1|12780.2|12784.7|12783|12780.4|12778.9|362
1583211000000|2020-03-03 04:50:00|12781|12780.1|12783.6|12781.9|12783.7|12782.3|12779.7|12778.8|427
1583211300000|2020-03-03 04:55:00|12783.2|12782.3|12780|12779.1|12784.5|12783.4|12778.9|12777.7|492
1583211600000|2020-03-03 05:00:00|12780.4|12778.7|12779.2|12777.5|12781.2|12779.5|12777.1|12775.8|604
1583211900000|2020-03-03 05:05:00|12779.3|12777.6|12779.1|12778.2|12780.7|12779.5|12778.7|12777.5|227
1583212200000|2020-03-03 05:10:00|12779|12778.1|12782.4|12780.7|12782.6|12781.3|12778.9|12778|338
1583212500000|2020-03-03 05:15:00|12782.5|12780.8|12784.3|12783.4|12784.6|12783.4|12781.4|12780.3|344
1583212800000|2020-03-03 05:20:00|12784.4|12783.5|12780.7|12779.8|12785.1|12783.8|12780.7|12779.3|303
1583213100000|2020-03-03 05:25:00|12780.8|12779.9|12781.7|12780|12783.3|12781.7|12780.5|12779.4|291
1583213400000|2020-03-03 05:30:00|12782|12780.3|12782.9|12782|12783.6|12782.4|12780.8|12779.6|246
1583213700000|2020-03-03 05:35:00|12783.4|12781.7|12781.4|12780.5|12783.7|12782.6|12781|12779.8|299
1583214000000|2020-03-03 05:40:00|12781.3|12780.4|12781.6|12780.7|12783|12781.8|12780.7|12779.7|307
1583214300000|2020-03-03 05:45:00|12781.5|12780.6|12779.6|12777.9|12782.3|12781|12778.3|12776.9|372
1583214600000|2020-03-03 05:50:00|12779.7|12778|12781.8|12780.1|12782.4|12781.2|12779|12777.7|243
1583214900000|2020-03-03 05:55:00|12781.7|12780|12783|12781.3|12783.5|12782.1|12779.5|12777.8|498
1583215200000|2020-03-03 06:00:00|12783.1|12781.4|12785.5|12783.8|12786.6|12784.9|12781|12779.6|428
1583215500000|2020-03-03 06:05:00|12785.6|12783.9|12782.7|12781|12785.7|12784.3|12782|12780.6|361
1583215800000|2020-03-03 06:10:00|12782.6|12780.9|12781|12780.1|12782.9|12781.5|12780.9|12780|244
1583216100000|2020-03-03 06:15:00|12780.9|12780|12781.2|12780.3|12781.7|12780.5|12779.8|12778.5|346
1583216400000|2020-03-03 06:20:00|12781.1|12780.2|12784|12783.1|12786.5|12785.5|12780.9|12779.4|421
1583216700000|2020-03-03 06:25:00|12784.1|12783.2|12785.3|12783.6|12785.8|12784.6|12782.6|12781.2|276
1583217000000|2020-03-03 06:30:00|12785.4|12783.7|12790.7|12789|12792.2|12791|12784.9|12783.7|492
1583217300000|2020-03-03 06:35:00|12790.6|12788.9|12790.7|12789|12790.9|12789.6|12789.8|12788.4|288
1583217600000|2020-03-03 06:40:00|12790.6|12788.9|12790.3|12789.4|12790.8|12789.5|12789.7|12788.1|359
1583217900000|2020-03-03 06:45:00|12790.2|12789.3|12790.3|12789.4|12790.7|12789.7|12788.9|12787.8|345
1583218200000|2020-03-03 06:50:00|12790.2|12789.3|12790.5|12789.6|12791.6|12790.3|12789.6|12787.9|456
1583218500000|2020-03-03 06:55:00|12790.4|12789.5|12797.5|12795.8|12798.6|12797.2|12788.5|12787.1|703
1583218800000|2020-03-03 07:00:00|12797.6|12795.9|12789.2|12788.3|12798.4|12796.8|12785.7|12784.5|1073
1583219100000|2020-03-03 07:05:00|12789.1|12788.2|12784.2|12783.3|12789.5|12788.5|12784.2|12782.6|944
1583219400000|2020-03-03 07:10:00|12784.1|12783.2|12780.1|12779.2|12785.9|12784.7|12778.6|12777.2|1095
1583219700000|2020-03-03 07:15:00|12780|12779.1|12782.3|12781.4|12782.6|12781.4|12778|12776.8|915
1583220000000|2020-03-03 07:20:00|12782.6|12780.9|12782.4|12780.7|12785.5|12784.6|12780.2|12779.2|880
1583220300000|2020-03-03 07:25:00|12782.3|12780.6|12782.3|12781.4|12787.2|12786.3|12781.4|12780.2|811
1583220600000|2020-03-03 07:30:00|12782.4|12781.5|12792.5|12791.6|12792.6|12791.7|12782.3|12781.4|1312
1583220900000|2020-03-03 07:35:00|12792.6|12791.7|12795.7|12794.8|12798.9|12797.8|12791.9|12791|1156
1583221200000|2020-03-03 07:40:00|12795.5|12794.6|12794.2|12793.3|12795.9|12795|12786|12785|1028
1583221500000|2020-03-03 07:45:00|12794.1|12793.2|12794.1|12792.4|12795.7|12794.8|12790.2|12788.8|1202
1583221800000|2020-03-03 07:50:00|12793.9|12792.2|12799.3|12798.4|12799.4|12798.5|12791.5|12790.2|1154
1583222100000|2020-03-03 07:55:00|12799.2|12798.3|12800|12799.1|12805|12804.1|12797.7|12796.8|1350
1583222400000|2020-03-03 08:00:00|12799.9|12799|12808.7|12807.8|12814.1|12812.8|12799.2|12798.3|1565
1583222700000|2020-03-03 08:05:00|12809.2|12807.5|12803.2|12802.3|12810.3|12809.2|12802.6|12801.5|1364
1583223000000|2020-03-03 08:10:00|12803.1|12802.2|12796.7|12795.8|12807.7|12806.8|12796.7|12795.8|1217
1583223300000|2020-03-03 08:15:00|12796.8|12795.9|12790.1|12789.2|12797.3|12796.2|12787.7|12786.8|1380
1583223600000|2020-03-03 08:20:00|12790.3|12789.4|12793.1|12792.2|12795.7|12794.8|12788.4|12787.5|1363
1583223900000|2020-03-03 08:25:00|12793.2|12792.3|12781.6|12780.7|12793.3|12792.3|12779.1|12777.9|1364
1583224200000|2020-03-03 08:30:00|12782|12781.1|12775.1|12774.2|12782.5|12781.6|12770.6|12769.7|1336
1583224500000|2020-03-03 08:35:00|12775|12774.1|12779.1|12778.2|12779.4|12778.5|12772.7|12771.8|1055
1583224800000|2020-03-03 08:40:00|12779.2|12778.3|12785.1|12784.2|12785.7|12784.5|12777|12776.1|1092
1583225100000|2020-03-03 08:45:00|12785.2|12784.3|12778.5|12776.8|12788.9|12787.7|12776|12775|1256
1583225400000|2020-03-03 08:50:00|12778.4|12776.7|12769.7|12768.8|12781.7|12780.4|12769.5|12768.2|1236
1583225700000|2020-03-03 08:55:00|12769.6|12768.7|12769.2|12768.3|12773.7|12772.8|12765.8|12764.9|946
1583226000000|2020-03-03 09:00:00|12769.1|12768.2|12771.6|12770.7|12773.7|12772.8|12764.9|12764|1167
1583226300000|2020-03-03 09:05:00|12771.7|12770.8|12772.6|12771.7|12775.2|12774.3|12767.8|12766.8|1160
1583226600000|2020-03-03 09:10:00|12772.7|12771.8|12767.7|12766.8|12775.1|12774.2|12765.8|12764.9|1148
1583226900000|2020-03-03 09:15:00|12767.6|12766.7|12769|12768.1|12769.4|12768.5|12763.1|12762|1019
1583227200000|2020-03-03 09:20:00|12769.5|12768.6|12769.2|12768.3|12775.9|12774.6|12767.2|12766|1170
1583227500000|2020-03-03 09:25:00|12769.1|12768.2|12767.8|12766.1|12774.3|12773.4|12766.6|12764.3|969
1583227800000|2020-03-03 09:30:00|12769.6|12767.5|12770|12768.3|12777.1|12775.6|12768.7|12766.7|1253
1583228100000|2020-03-03 09:35:00|12770.2|12768.5|12766.5|12765.6|12774.3|12772.8|12764.4|12763.1|1209
1583228400000|2020-03-03 09:40:00|12766.6|12765.7|12773.6|12772.7|12774|12772.8|12766.5|12765.6|1372
1583228700000|2020-03-03 09:45:00|12773.5|12772.6|12786.2|12785.3|12790.9|12789.7|12772.8|12771.8|1448
1583229000000|2020-03-03 09:50:00|12786.3|12785.4|12786.6|12784.9|12790.4|12789.3|12778.8|12777.4|1439
1583229300000|2020-03-03 09:55:00|12786.4|12784.7|12782.2|12775.1|12788.3|12786.9|12781.3|12775.1|894
1583229600000|2020-03-03 10:00:00|12781.8|12775.8|12796.2|12794.5|12796.3|12794.9|12781.3|12775.8|1225
1583229900000|2020-03-03 10:05:00|12796.3|12794.6|12802.1|12800.4|12809.5|12807.8|12796|12794.5|1499
1583230200000|2020-03-03 10:10:00|12802|12800.3|12810.4|12809.5|12810.5|12809.6|12802|12800.3|1086
1583230500000|2020-03-03 10:15:00|12810.3|12809.4|12811.2|12810.3|12816.2|12814.7|12805.3|12803.9|1352
1583230800000|2020-03-03 10:20:00|12811.1|12810.2|12801.6|12800.7|12811.6|12810.3|12801.4|12800.5|1403
1583231100000|2020-03-03 10:25:00|12801.5|12800.6|12792.2|12791.3|12803.5|12802.3|12790.5|12789|1349
1583231400000|2020-03-03 10:30:00|12792.1|12791.2|12794.9|12794|12797.5|12796.6|12791.1|12790.2|1049
1583231700000|2020-03-03 10:35:00|12795.1|12794.2|12789.3|12787.6|12800|12798.9|12788.2|12787.3|1252
1583232000000|2020-03-03 10:40:00|12788.8|12787.9|12798.2|12796.5|12802.2|12800.8|12788.4|12787.4|1327
1583232300000|2020-03-03 10:45:00|12798.1|12796.4|12788.3|12787.4|12798.7|12797.8|12787.2|12785.7|1172
1583232600000|2020-03-03 10:50:00|12788.2|12787.3|12784.4|12783.5|12792|12791.1|12783.7|12782.8|953
1583232900000|2020-03-03 10:55:00|12784.5|12783.6|12784.1|12783.2|12786.5|12785.6|12779.4|12778.1|932
1583233200000|2020-03-03 11:00:00|12784.5|12783.6|12782.8|12781.1|12786.4|12785.3|12781.5|12780.5|1078
1583233500000|2020-03-03 11:05:00|12782.7|12781|12779.9|12779|12784.9|12784|12776.4|12775.5|1050
1583233800000|2020-03-03 11:10:00|12779.8|12778.9|12778.8|12777.9|12783|12782.1|12775.1|12774.2|1081
1583234100000|2020-03-03 11:15:00|12778.7|12777.8|12778.9|12778|12781.5|12780.4|12775.5|12774.3|903
1583234400000|2020-03-03 11:20:00|12778.8|12777.9|12777.2|12776.3|12780.8|12779.9|12775.6|12774.4|933
1583234700000|2020-03-03 11:25:00|12777.3|12776.4|12783.1|12782.2|12784.1|12782.7|12777.2|12776.3|1118
1583235000000|2020-03-03 11:30:00|12783|12782.1|12779.4|12778.5|12783.1|12782.2|12772.2|12771.3|912
1583235300000|2020-03-03 11:35:00|12779.3|12778.4|12782.6|12781.7|12783.9|12783|12774.6|12773.4|1149
1583235600000|2020-03-03 11:40:00|12782.5|12781.6|12787.3|12786.4|12789.1|12788.2|12781.6|12780.6|981
1583235900000|2020-03-03 11:45:00|12787.2|12786.3|12798.6|12797.7|12799.2|12798|12787.1|12786.2|1131
1583236200000|2020-03-03 11:50:00|12798.7|12797.8|12791.2|12789.5|12801.6|12800.7|12790|12788.7|909
1583236500000|2020-03-03 11:55:00|12791.1|12789.4|12787.7|12786.8|12791.5|12790.2|12786.4|12785.5|1192
1583236800000|2020-03-03 12:00:00|12787.8|12786.9|12786.5|12785.6|12788.5|12787.4|12782.5|12781.1|1262
1583237100000|2020-03-03 12:05:00|12786.9|12785.2|12792.8|12791.9|12798|12796.4|12785.8|12784.7|1285
1583237400000|2020-03-03 12:10:00|12792.9|12792|12786.5|12785.6|12792.9|12792|12785.7|12784.8|895
1583237700000|2020-03-03 12:15:00|12786.4|12785.5|12789.9|12789|12792.2|12791|12785.1|12784.2|1023
1583238000000|2020-03-03 12:20:00|12789.8|12788.9|12789.1|12788.2|12792.8|12791.4|12786.4|12785.4|705
1583238300000|2020-03-03 12:25:00|12789.2|12788.3|12788.4|12786.7|12792.3|12791.1|12785.6|12784.2|869
1583238600000|2020-03-03 12:30:00|12788.5|12786.8|12788.4|12786.7|12790|12789.1|12784.6|12783.7|1042
1583238900000|2020-03-03 12:35:00|12788.3|12786.6|12791|12790.1|12794.3|12793|12785.7|12784.4|1790
1583239200000|2020-03-03 12:40:00|12790.9|12790|12785.9|12784.2|12794.4|12793.2|12783.1|12781.9|1861
1583239500000|2020-03-03 12:45:00|12786.1|12784.4|12785.5|12783.8|12794.3|12793|12783.5|12782.5|2055
1583239800000|2020-03-03 12:50:00|12785.4|12783.7|12786.6|12785.7|12787|12786.1|12780.6|12779.1|1427
1583240100000|2020-03-03 12:55:00|12786.7|12785.8|12778.5|12777.6|12787.9|12787|12775.5|12774.6|1484
1583240400000|2020-03-03 13:00:00|12778.7|12777.8|12775.1|12774.2|12779.4|12778.5|12773.7|12772.8|1574
1583240700000|2020-03-03 13:05:00|12775.2|12774.3|12772|12771.1|12776.4|12775.5|12768.4|12767.5|1429
1583241000000|2020-03-03 13:10:00|12771.9|12771|12777|12776.1|12777.2|12776.3|12768.9|12768|1433
1583241300000|2020-03-03 13:15:00|12776.9|12776|12770.8|12769.9|12779.5|12778.3|12770.1|12769.2|1221
1583241600000|2020-03-03 13:20:00|12770.7|12769.8|12770|12769.1|12776.9|12776|12769.6|12768.7|1349
1583241900000|2020-03-03 13:25:00|12770.1|12769.2|12774.6|12773.7|12775|12774.1|12768.5|12767.6|1087
1583242200000|2020-03-03 13:30:00|12774.7|12773.8|12778|12777.1|12778.1|12777.2|12774.6|12773.7|1030
1583242500000|2020-03-03 13:35:00|12778.1|12777.2|12777.8|12776.9|12781.2|12780.3|12776.5|12775.6|1085
1583242800000|2020-03-03 13:40:00|12777.7|12776.8|12782.3|12781.4|12782.6|12781.7|12776.6|12775.7|1157
1583243100000|2020-03-03 13:45:00|12782.4|12781.5|12784.9|12784|12785.1|12784.2|12778.8|12777.9|1006
1583243400000|2020-03-03 13:50:00|12785|12784.1|12790.5|12789.6|12793.3|12792.4|12782.7|12781.8|1169
1583243700000|2020-03-03 13:55:00|12790.6|12789.7|12794.4|12793.5|12796.4|12795.5|12786.5|12785.6|1261
1583244000000|2020-03-03 14:00:00|12794.5|12793.6|12795.7|12794.8|12799.2|12798.3|12794.1|12793.2|1231
1583244300000|2020-03-03 14:05:00|12795.8|12794.9|12796.3|12795.4|12801.9|12801|12793.2|12792.3|1253
1583244600000|2020-03-03 14:10:00|12796.4|12795.5|12796.8|12795.9|12799.6|12798.7|12793.6|12792.7|970
1583244900000|2020-03-03 14:15:00|12796.9|12796|12794.2|12793.3|12797.4|12796.5|12792.7|12791.8|945
1583245200000|2020-03-03 14:20:00|12794.4|12793.5|12793.1|12792.2|12796.7|12795.8|12792.3|12791.4|1008
1583245500000|2020-03-03 14:25:00|12793.2|12792.3|12794.1|12793.2|12796.7|12795.8|12791.3|12790.4|996
1583245800000|2020-03-03 14:30:00|12794|12793.1|12793.6|12792.7|12795|12794.1|12790.2|12789.3|1113
1583246100000|2020-03-03 14:35:00|12793.7|12792.8|12785.3|12784.4|12793.7|12792.8|12785.2|12784.3|963
1583246400000|2020-03-03 14:40:00|12785.4|12784.5|12789.5|12788.6|12790.8|12789.9|12783.7|12782.8|968
1583246700000|2020-03-03 14:45:00|12789.4|12788.5|12795|12794.1|12797.2|12796.3|12789.3|12788.4|844
1583247000000|2020-03-03 14:50:00|12794.9|12794|12795.2|12794.3|12797.3|12796.4|12791.4|12790.5|802
1583247300000|2020-03-03 14:55:00|12795.1|12794.2|12782.2|12781.3|12795.2|12794.3|12781|12780.1|1159
1583247600000|2020-03-03 15:00:00|12782.4|12781.5|12816.2|12814.5|12820|12818.3|12782.4|12781.5|4016
1583247900000|2020-03-03 15:05:00|12816.3|12814.6|12821.5|12819.8|12831.5|12829.8|12809.2|12807.5|3075
1583248200000|2020-03-03 15:10:00|12821.8|12820.1|12829.7|12828|12832.2|12830.5|12821.1|12819.4|1834
1583248500000|2020-03-03 15:15:00|12829.9|12828.2|12829.7|12828|12833.7|12832|12817.5|12815.8|2136
1583248800000|2020-03-03 15:20:00|12829.9|12828.2|12824.1|12822.4|12832.4|12830.7|12812.4|12810.7|2131
1583249100000|2020-03-03 15:25:00|12823.8|12822.1|12819.6|12817.9|12827.9|12826.7|12819.1|12817.4|1749
1583249400000|2020-03-03 15:30:00|12819.5|12817.8|12812.5|12810.8|12821.3|12819.9|12809.2|12807.6|1720
1583249700000|2020-03-03 15:35:00|12812.4|12810.7|12823.4|12821.7|12825.8|12824.5|12806.6|12804.9|1765
1583250000000|2020-03-03 15:40:00|12822.8|12821.9|12826.3|12824.6|12829.2|12828|12822|12820.3|1629
1583250300000|2020-03-03 15:45:00|12826.4|12824.7|12817.5|12815.8|12826.5|12825.2|12817.3|12815.6|1431
1583250600000|2020-03-03 15:50:00|12817.6|12815.9|12813.1|12811.4|12820.6|12819.2|12809.3|12808.1|1552
1583250900000|2020-03-03 15:55:00|12813|12811.3|12818.4|12816.7|12821.4|12819.7|12806.7|12805.2|1736
1583251200000|2020-03-03 16:00:00|12819|12817.3|12829.9|12829|12830.8|12829.6|12814.5|12813|1615
1583251500000|2020-03-03 16:05:00|12829.8|12828.9|12835.1|12834.2|12837.1|12835.7|12825|12823.5|1489
1583251800000|2020-03-03 16:10:00|12835.2|12834.3|12824.3|12822.6|12838.4|12836.7|12821.8|12820.4|1180
1583252100000|2020-03-03 16:15:00|12824.4|12822.7|12810.1|12808.4|12824.4|12822.7|12809.7|12808.2|1056
1583252400000|2020-03-03 16:20:00|12810.5|12808.8|12800.3|12798.6|12812.5|12810.8|12800.1|12798.4|1009
1583252700000|2020-03-03 16:25:00|12799.9|12799|12797.8|12796.9|12803.4|12802.2|12794.8|12793.7|1064
1583253000000|2020-03-03 16:30:00|12798.9|12797.2|12804.7|12803|12805.5|12804.1|12795.7|12794.3|923
1583253300000|2020-03-03 16:35:00|12805.2|12803.5|12809.7|12808.8|12813.3|12811.8|12804.7|12803.4|997
1583253600000|2020-03-03 16:40:00|12809.6|12808.7|12811.5|12809.8|12813.2|12812.3|12807|12806.1|812
1583253900000|2020-03-03 16:45:00|12811.1|12810.2|12815.8|12814.9|12817.4|12816.5|12811|12809.5|835
1583254200000|2020-03-03 16:50:00|12816.1|12814.4|12819.2|12818.3|12820.6|12819.4|12813.5|12812.4|879
1583254500000|2020-03-03 16:55:00|12819.1|12818.2|12826.5|12825.6|12828.2|12827|12814.6|12813.2|1163
1583254800000|2020-03-03 17:00:00|12826.7|12825.8|12829.3|12827.6|12831.6|12830.2|12821.8|12820.1|1735
1583255100000|2020-03-03 17:05:00|12829.2|12827.5|12829.5|12828.6|12835.7|12834.6|12827.3|12825.6|1215
1583255400000|2020-03-03 17:10:00|12830.3|12828.7|12839.5|12838.6|12845.2|12843.7|12828.3|12827.1|1262
1583255700000|2020-03-03 17:15:00|12839.7|12838.8|12831.7|12830.8|12841.8|12840.6|12829.4|12827.8|1425
1583256000000|2020-03-03 17:20:00|12831.8|12830.9|12827.6|12826.7|12833|12831.6|12825.4|12824|1200
1583256300000|2020-03-03 17:25:00|12827.5|12826.6|12821.8|12820.1|12829.3|12828|12819.8|12818.3|1122
1583256600000|2020-03-03 17:30:00|12821.7|12820|12816.7|12815.8|12824.8|12823.6|12816.4|12815.1|1042
1583256900000|2020-03-03 17:35:00|12817.1|12815.4|12815.5|12814.6|12821.2|12819.7|12814.6|12813.2|911
1583257200000|2020-03-03 17:40:00|12816|12814.3|12806.6|12805.7|12816.1|12815.1|12804.8|12803.7|1220
1583257500000|2020-03-03 17:45:00|12806.8|12805.1|12804.4|12803.5|12807.5|12806.6|12800.6|12799.7|1051
1583257800000|2020-03-03 17:50:00|12804.7|12803.8|12805.8|12804.9|12807.2|12806.3|12803.3|12801.8|963
1583258100000|2020-03-03 17:55:00|12805.7|12804.8|12811.6|12810.7|12811.6|12810.7|12805.7|12804.8|913
1583258400000|2020-03-03 18:00:00|12811.4|12810.5|12814.6|12813.7|12816.5|12814.9|12811.2|12810.2|760
1583258700000|2020-03-03 18:05:00|12814.5|12813.6|12813|12812.1|12818.5|12817.1|12812.5|12811.2|934
1583259000000|2020-03-03 18:10:00|12813.1|12812.2|12813.6|12812.7|12814.9|12813.6|12812.2|12810.8|801
1583259300000|2020-03-03 18:15:00|12813.5|12812.6|12813.8|12812.9|12816.3|12815.2|12811.3|12810.4|945
1583259600000|2020-03-03 18:20:00|12813.9|12813|12808.3|12807.4|12816.3|12815.3|12806.7|12805.7|875
1583259900000|2020-03-03 18:25:00|12808.2|12807.3|12803.4|12802.5|12809.7|12808.3|12801.8|12800.7|882
1583260200000|2020-03-03 18:30:00|12803.5|12802.6|12799.3|12798.4|12804.1|12803|12798.5|12797.6|960
1583260500000|2020-03-03 18:35:00|12799.6|12798.7|12798.5|12797.6|12800.6|12799.5|12797.4|12796.4|878
1583260800000|2020-03-03 18:40:00|12799.2|12797.5|12800.8|12799.9|12801.2|12800.1|12797.2|12795.7|843
1583261100000|2020-03-03 18:45:00|12800.7|12799.8|12801|12800.1|12801.4|12800.5|12798.9|12798|739
1583261400000|2020-03-03 18:50:00|12800.9|12800|12800.2|12799.3|12801.6|12800.6|12798.8|12797.4|867
1583261700000|2020-03-03 18:55:00|12800.3|12799.4|12802.7|12801.8|12804|12803.1|12798.8|12797.3|762
1583262000000|2020-03-03 19:00:00|12802.8|12801.9|12802.9|12802|12803.4|12802.5|12798.5|12797.1|1078
1583262300000|2020-03-03 19:05:00|12803.1|12802.2|12808|12806.3|12811.2|12810.1|12802.5|12801.2|1300
1583262600000|2020-03-03 19:10:00|12807.8|12806.1|12803.8|12802.9|12808.1|12807.1|12802.7|12801.8|1411
1583262900000|2020-03-03 19:15:00|12803.6|12802.7|12802.9|12802|12808.5|12807.4|12802.7|12801.5|1327
1583263200000|2020-03-03 19:20:00|12803.4|12801.7|12802.1|12800.4|12803.9|12802.6|12799.3|12798.3|1175
1583263500000|2020-03-03 19:25:00|12801.5|12800.6|12803.1|12801.4|12804|12802.8|12800.3|12799.4|1286
1583263800000|2020-03-03 19:30:00|12803.3|12801.6|12801.4|12800.5|12804.2|12803.3|12797.6|12796.5|1159
1583264100000|2020-03-03 19:35:00|12801.9|12800.2|12803.8|12802.9|12805.1|12804|12799.4|12798.5|1149
1583264400000|2020-03-03 19:40:00|12803.9|12803|12797.8|12796.9|12807.2|12805.9|12797.5|12796.3|1130
1583264700000|2020-03-03 19:45:00|12798.1|12796.4|12798.5|12797.6|12803.2|12802|12797.6|12796.3|1081
1583265000000|2020-03-03 19:50:00|12798.4|12797.5|12804.8|12803.9|12805.2|12804.2|12798.4|12797.3|1229
1583265300000|2020-03-03 19:55:00|12804.9|12804|12812|12810.3|12814.1|12812.9|12803.6|12802.3|1215
1583265600000|2020-03-03 20:00:00|12811.3|12810.4|12810|12808.3|12813|12811.6|12808|12807|1143
1583265900000|2020-03-03 20:05:00|12809.4|12808.5|12812.8|12811.9|12813.4|12812.1|12807.1|12806.2|990
1583266200000|2020-03-03 20:10:00|12812.9|12811.2|12813|12812.1|12814.5|12813.3|12811.5|12810.6|764
1583266500000|2020-03-03 20:15:00|12813.4|12811.7|12809.8|12808.9|12814.3|12813.2|12809.7|12808.2|822
1583266800000|2020-03-03 20:20:00|12809.9|12809|12812.7|12811.8|12813.4|12812.2|12809.4|12808|1023
1583267100000|2020-03-03 20:25:00|12812.6|12811.7|12815.1|12813.4|12815.5|12814.3|12810.4|12808.8|877
1583267400000|2020-03-03 20:30:00|12815|12813.3|12815.5|12814.6|12816|12814.9|12811.7|12810.1|737
1583267700000|2020-03-03 20:35:00|12815.4|12814.5|12815.3|12814.4|12816.3|12814.9|12813.7|12812.1|677
1583268000000|2020-03-03 20:40:00|12815.2|12814.3|12814.7|12813|12816.1|12814.8|12812.2|12810.9|919
1583268300000|2020-03-03 20:45:00|12814.4|12813.5|12812.5|12811.6|12815.1|12813.9|12811.8|12810.5|992
1583268600000|2020-03-03 20:50:00|12812.6|12811.7|12808.8|12807.9|12815|12813.5|12808.8|12807.9|1007
1583268900000|2020-03-03 20:55:00|12808.7|12807.8|12809.4|12808.5|12810.5|12809.6|12805.1|12803.6|1040
1583269200000|2020-03-03 21:00:00|12809.2|12808.3|12809.6|12807.9|12810.7|12809.6|12807.8|12806.4|678
1583269500000|2020-03-03 21:05:00|12809.5|12807.8|12810.1|12808.4|12810.5|12809|12808.4|12806.7|422
1583269800000|2020-03-03 21:10:00|12810|12808.3|12812|12810.3|12812.6|12811.1|12809.3|12807.9|471
1583270100000|2020-03-03 21:15:00|12811.9|12810.2|12811.1|12809.4|12812.3|12810.6|12809.8|12808.2|329
1583270400000|2020-03-03 21:20:00|12811|12809.3|12815|12813.3|12815.4|12814|12810.3|12808.8|444
1583270700000|2020-03-03 21:25:00|12815.1|12813.4|12814.4|12813.5|12815.2|12813.9|12812.5|12810.8|355
1583271000000|2020-03-03 21:30:00|12814.3|12813.4|12811.8|12810.9|12815.1|12813.5|12810.8|12809.3|304
1583271300000|2020-03-03 21:35:00|12811.7|12810.8|12813.4|12811.7|12814.2|12812.9|12811.6|12810.7|137
1583271600000|2020-03-03 21:40:00|12813.3|12811.6|12814.9|12814|12815.4|12814.1|12811.7|12810.3|155
1583271900000|2020-03-03 21:45:00|12815.5|12813.8|12816.3|12814.6|12817.5|12816.1|12814.8|12813.2|312
1583272200000|2020-03-03 21:50:00|12816.2|12814.5|12814.8|12813.1|12817.2|12815.8|12814.3|12812.6|281
1583272500000|2020-03-03 21:55:00|12815.5|12813.3|12816.5|12810.4|12817.5|12814.5|12814.4|12805.8|452
1583272800000|2020-03-03 22:00:00|12817.4|12808.5|12813.9|12803.9|12817.4|12808.5|12813.6|12803.6|24
1583273100000|2020-03-03 22:05:00|12814.3|12804.3|12816.2|12806.2|12818.2|12808.2|12812.6|12802.7|181
1583273400000|2020-03-03 22:10:00|12816.1|12806.1|12812.5|12802.5|12816.8|12806.8|12812.4|12802.4|268
1583273700000|2020-03-03 22:15:00|12812.6|12802.6|12813.4|12803.6|12814.8|12805.2|12812.5|12802.5|335
1583274000000|2020-03-03 22:20:00|12813.6|12803.8|12816.2|12806.2|12817.7|12808.4|12813.4|12803.4|402
1583274300000|2020-03-03 22:25:00|12816.3|12806.3|12819|12809|12819.6|12809.6|12815.9|12805.9|247
1583274600000|2020-03-03 22:30:00|12818.6|12808.6|12816.6|12808.4|12820.4|12811.7|12814.5|12806.4|659
1583274900000|2020-03-03 22:35:00|12816.7|12807.8|12818|12809.9|12819.3|12812.9|12815.7|12806.4|287
1583275200000|2020-03-03 22:40:00|12817.9|12810|12817.6|12809.6|12818.9|12812|12817.2|12807.9|211
1583275500000|2020-03-03 22:45:00|12817.7|12809.4|12817.9|12810.5|12819|12812.6|12816.1|12809.4|308
1583275800000|2020-03-03 22:50:00|12818|12810.6|12817.9|12810.6|12818.6|12811.9|12816.8|12809.6|299
1583276100000|2020-03-03 22:55:00|12817.3|12810.4|12816.2|12808.7|12818.7|12811.6|12815.1|12807.9|300
1583276400000|2020-03-03 23:00:00|12816.1|12808.9|12821.5|12819|12825.1|12819.6|12815.7|12808.1|696
1583276700000|2020-03-03 23:05:00|12821.4|12819.1|12829.7|12827.5|12833.1|12830.2|12820.8|12817.3|671
1583277000000|2020-03-03 23:10:00|12829.6|12827.3|12831.1|12829.3|12831.3|12829.4|12827.2|12825.5|458
1583277300000|2020-03-03 23:15:00|12831.3|12829.2|12831.1|12829.4|12831.6|12829.8|12829.9|12828.2|286
1583277600000|2020-03-03 23:20:00|12831|12829.3|12828.5|12826.8|12831.2|12829.5|12827.9|12826.2|276
1583277900000|2020-03-03 23:25:00|12828.6|12826.9|12829.2|12827.5|12829.6|12827.9|12826.2|12824.5|361
1583278200000|2020-03-03 23:30:00|12829.3|12827.6|12830.3|12828.6|12831.4|12829.7|12827.2|12825.5|348
1583278500000|2020-03-03 23:35:00|12831.1|12829.4|12825.2|12823.5|12831.3|12829.6|12824.5|12822.8|460
1583278800000|2020-03-03 23:40:00|12825.1|12823.4|12824.7|12823|12825.3|12823.6|12824.1|12822.4|358
1583279100000|2020-03-03 23:45:00|12824.8|12823.1|12825.3|12823.6|12825.8|12824.3|12824.2|12822.5|361
1583279400000|2020-03-03 23:50:00|12825.2|12823.5|12822|12820.3|12825.6|12823.9|12821.9|12820.2|280
1583279700000|2020-03-03 23:55:00|12821.6|12820.7|12820.8|12819.1|12822.3|12820.9|12819.7|12818.1|295
1583280000000|2020-03-04 00:00:00|12820.7|12819|12821.7|12820|12824.1|12822.8|12819.5|12818.2|559
1583280300000|2020-03-04 00:05:00|12821.8|12820.1|12819.1|12817.4|12823.5|12821.8|12818.6|12817.3|545
1583280600000|2020-03-04 00:10:00|12819.2|12817.5|12820.1|12818.4|12820.9|12819.6|12818.4|12817.1|374
1583280900000|2020-03-04 00:15:00|12820|12818.3|12819.2|12817.5|12820.8|12819.1|12818.9|12817.3|411
1583281200000|2020-03-04 00:20:00|12819.3|12817.6|12822.5|12821.6|12823.9|12822.6|12819.1|12817.4|347
1583281500000|2020-03-04 00:25:00|12822.4|12821.5|12823.7|12822|12825.2|12823.8|12822|12820.6|326
1583281800000|2020-03-04 00:30:00|12823.6|12821.9|12821.7|12820.8|12825.5|12824.2|12821.2|12819.5|498
1583282100000|2020-03-04 00:35:00|12822.5|12821.6|12826.2|12824.5|12826.5|12824.8|12822.4|12821.2|540
1583282400000|2020-03-04 00:40:00|12826.3|12824.6|12825|12823.3|12826.4|12825|12823.8|12822.4|325
1583282700000|2020-03-04 00:45:00|12825.1|12823.4|12823.8|12822.9|12826.4|12824.8|12823.8|12822.2|304
1583283000000|2020-03-04 00:50:00|12824.1|12822.4|12826.8|12825.1|12827.3|12826|12823.6|12822.3|379
1583283300000|2020-03-04 00:55:00|12826.1|12825.2|12826.9|12826|12829.1|12828|12825.6|12824.3|330
1583283600000|2020-03-04 01:00:00|12827|12826.1|12829.6|12827.9|12831.5|12830.1|12827|12825.6|637
1583283900000|2020-03-04 01:05:00|12829.5|12827.8|12827|12825.3|12830.9|12829.2|12826.5|12825.1|435
1583284200000|2020-03-04 01:10:00|12826.9|12825.2|12823.3|12822.4|12827.3|12825.9|12823.1|12821.7|379
1583284500000|2020-03-04 01:15:00|12823.5|12822.6|12823.1|12821.4|12824.3|12823|12821.1|12819.8|306
1583284800000|2020-03-04 01:20:00|12823|12821.3|12820.9|12819.2|12823.8|12822.1|12819.5|12818.2|325
1583285100000|2020-03-04 01:25:00|12821|12819.3|12821.6|12819.9|12822|12820.7|12818.6|12817.1|335
1583285400000|2020-03-04 01:30:00|12821.7|12820|12822.2|12821.3|12822.7|12821.4|12819.7|12818.4|376
1583285700000|2020-03-04 01:35:00|12822.3|12821.4|12822.1|12820.4|12824.5|12823|12821.7|12820.3|308
1583286000000|2020-03-04 01:40:00|12822.2|12820.5|12821.3|12819.6|12822.5|12821|12820.3|12818.8|249
1583286300000|2020-03-04 01:45:00|12821.4|12819.7|12822.3|12820.6|12822.7|12821.4|12820.8|12819.1|385
1583286600000|2020-03-04 01:50:00|12822.2|12820.5|12819.2|12817.5|12822.9|12821.3|12818.7|12817.4|308
1583286900000|2020-03-04 01:55:00|12819.1|12817.4|12820.4|12818.7|12821.4|12819.9|12818.6|12817.4|283
1583287200000|2020-03-04 02:00:00|12820.3|12818.6|12819.9|12819|12820.6|12819.3|12817.4|12816.4|238
1583287500000|2020-03-04 02:05:00|12820|12819.1|12819.7|12818.8|12821.1|12820.2|12819.4|12818.1|199
1583287800000|2020-03-04 02:10:00|12819.6|12818.7|12820.9|12819.2|12821.1|12819.4|12819.4|12818.1|239
1583288100000|2020-03-04 02:15:00|12820.8|12819.1|12821.2|12819.5|12821.4|12820.3|12820|12818.9|364
1583288400000|2020-03-04 02:20:00|12820.9|12820|12820.7|12819.8|12821.1|12820|12819.8|12818.4|279
1583288700000|2020-03-04 02:25:00|12820.8|12819.9|12821.8|12820.1|12823.7|12822.8|12820.6|12819.7|270
1583289000000|2020-03-04 02:30:00|12821.7|12820|12821.7|12820.8|12822|12820.9|12821.3|12820|104
1583289300000|2020-03-04 02:35:00|12821.6|12820.7|12822.6|12821.7|12823.1|12821.9|12820.6|12819.4|235
1583289600000|2020-03-04 02:40:00|12822.5|12821.6|12824.8|12823.9|12825.3|12824|12822.5|12821.4|245
1583289900000|2020-03-04 02:45:00|12824.7|12823.8|12825.8|12824.1|12827.2|12825.6|12824.4|12823.4|314
1583290200000|2020-03-04 02:50:00|12825.7|12824|12823.3|12821.6|12825.8|12824.5|12822.7|12821.5|251
1583290500000|2020-03-04 02:55:00|12822.6|12821.7|12822.8|12821.9|12823.8|12822.5|12822.4|12821.2|189
1583290800000|2020-03-04 03:00:00|12822.9|12822|12820.6|12818.9|12824|12823.1|12820|12818.7|241
1583291100000|2020-03-04 03:05:00|12820.7|12819|12819.9|12819|12820.9|12819.3|12818|12817|279
1583291400000|2020-03-04 03:10:00|12819.8|12818.9|12817.9|12817|12820.2|12819.1|12817.6|12816.7|219
1583291700000|2020-03-04 03:15:00|12818|12817.1|12815.8|12814.9|12818.2|12817.2|12814.7|12813.8|168
1583292000000|2020-03-04 03:20:00|12815.9|12815|12813.4|12811.7|12816.9|12815.7|12811.6|12810.3|390
1583292300000|2020-03-04 03:25:00|12813.3|12811.6|12812.1|12811.2|12813.8|12812.6|12810.7|12809.3|250
1583292600000|2020-03-04 03:30:00|12812|12811.1|12814.4|12812.7|12814.7|12813.8|12811.9|12810.7|245
1583292900000|2020-03-04 03:35:00|12814.3|12812.6|12812.1|12810.4|12815.6|12814.3|12812|12810.4|318
1583293200000|2020-03-04 03:40:00|12812.2|12810.5|12811.9|12811|12813.3|12811.7|12809.7|12808.8|284
1583293500000|2020-03-04 03:45:00|12812.2|12810.5|12813.6|12812.7|12815.1|12813.8|12812.1|12810.4|278
1583293800000|2020-03-04 03:50:00|12813.7|12812.8|12812.9|12812|12814.6|12813.3|12812.6|12811.4|314
1583294100000|2020-03-04 03:55:00|12813|12812.1|12813.9|12813|12816.1|12815.2|12812.9|12812|239
1583294400000|2020-03-04 04:00:00|12813.8|12812.9|12811|12810.1|12814.4|12813.1|12810.9|12809.7|231
1583294700000|2020-03-04 04:05:00|12810.7|12809.8|12812.1|12810.4|12812.6|12811.5|12809.9|12808.8|203
1583295000000|2020-03-04 04:10:00|12812.2|12810.5|12811.3|12809.6|12812.2|12810.6|12810.3|12808.9|179
1583295300000|2020-03-04 04:15:00|12811|12810.1|12810.1|12809.2|12811.7|12810.7|12809.9|12808.7|132
1583295600000|2020-03-04 04:20:00|12810|12809.1|12808.1|12807.2|12810.6|12809.3|12808|12806.6|257
1583295900000|2020-03-04 04:25:00|12808.2|12807.3|12808|12807.1|12810.3|12809.4|12807.8|12806.7|261
1583296200000|2020-03-04 04:30:00|12808.1|12807.2|12809.4|12807.7|12810.3|12808.9|12808|12806.7|215
1583296500000|2020-03-04 04:35:00|12809.3|12807.6|12811.3|12810.4|12811.5|12810.4|12809.1|12807.6|242
1583296800000|2020-03-04 04:40:00|12811.8|12810.9|12812.1|12811.2|12812.7|12811.6|12811.8|12810.3|124
1583297100000|2020-03-04 04:45:00|12812.2|12811.3|12812.1|12811.2|12812.7|12811.4|12811.9|12810.7|105
1583297400000|2020-03-04 04:50:00|12812.5|12810.8|12812.1|12811.2|12812.6|12811.3|12810.8|12809.4|98
1583297700000|2020-03-04 04:55:00|12812.2|12811.3|12814.5|12812.8|12814.6|12812.9|12811.9|12810.7|175
1583298000000|2020-03-04 05:00:00|12814.6|12812.9|12815.1|12814.2|12815.8|12814.5|12814|12812.8|224
1583298300000|2020-03-04 05:05:00|12815|12814.1|12815.3|12814.4|12816.5|12815.3|12814.7|12813.5|197
1583298600000|2020-03-04 05:10:00|12815.2|12814.3|12814.2|12813.3|12815.4|12814.4|12813.3|12812.3|176
1583298900000|2020-03-04 05:15:00|12814.1|12813.2|12816|12815.1|12816.5|12815.6|12814|12813.1|127
1583299200000|2020-03-04 05:20:00|12816.1|12815.2|12817.9|12817|12818.5|12817.1|12815.7|12814.3|160
1583299500000|2020-03-04 05:25:00|12817.8|12816.9|12818|12817.1|12820.2|12819|12817.8|12816.5|242
1583299800000|2020-03-04 05:30:00|12817.9|12817|12818|12817.1|12818.7|12817.4|12816.8|12815.4|169
1583300100000|2020-03-04 05:35:00|12817.9|12817|12815.7|12814.8|12818|12817.1|12815|12814.1|156
1583300400000|2020-03-04 05:40:00|12815.6|12814.7|12813.6|12811.9|12816.7|12815.7|12812.5|12811.3|224
1583300700000|2020-03-04 05:45:00|12813.5|12811.8|12814.2|12813.3|12814.7|12813.4|12812.8|12811.3|188
1583301000000|2020-03-04 05:50:00|12814.1|12813.2|12814.2|12813.3|12815.3|12813.8|12813|12811.7|209
1583301300000|2020-03-04 05:55:00|12814.1|12813.2|12813.2|12812.3|12814.7|12813.2|12812.8|12811.1|184
1583301600000|2020-03-04 06:00:00|12813.3|12812.4|12813|12812.1|12813.7|12812.6|12812.7|12811.7|138
1583301900000|2020-03-04 06:05:00|12813.1|12812.2|12810.7|12809.8|12813.8|12812.5|12810.7|12809.4|228
1583302200000|2020-03-04 06:10:00|12810.8|12809.9|12811.8|12810.1|12811.9|12810.5|12809.7|12808.5|188
1583302500000|2020-03-04 06:15:00|12811.4|12810.5|12810.2|12808.5|12812.4|12811.2|12808.3|12807.3|296
1583302800000|2020-03-04 06:20:00|12810.3|12808.6|12807.8|12806.9|12810.5|12809.1|12807.7|12806.5|266
1583303100000|2020-03-04 06:25:00|12807.7|12806.8|12808.6|12806.9|12810.5|12809.1|12807.1|12805.8|336
1583303400000|2020-03-04 06:30:00|12808.7|12807|12808.3|12806.6|12809|12808.1|12807.5|12806.1|295
1583303700000|2020-03-04 06:35:00|12808.4|12806.7|12810.1|12809.2|12810.1|12809.2|12807.4|12806.1|299
1583304000000|2020-03-04 06:40:00|12810|12809.1|12812.8|12811.1|12814.3|12813.1|12809.8|12808.4|178
1583304300000|2020-03-04 06:45:00|12812.9|12811.2|12814.8|12813.1|12815.3|12813.7|12812.8|12811.1|190
1583304600000|2020-03-04 06:50:00|12814.9|12813.2|12815.5|12813.8|12817.8|12816.5|12814.1|12812.9|290
1583304900000|2020-03-04 06:55:00|12815.4|12813.7|12812.1|12810.4|12815.6|12814.1|12811.8|12810.3|269
1583305200000|2020-03-04 07:00:00|12812.3|12810.6|12813.6|12811.9|12813.7|12812.5|12807.1|12805.4|642
1583305500000|2020-03-04 07:05:00|12813.7|12812|12803|12802.1|12814.6|12813.1|12803|12801.7|864
1583305800000|2020-03-04 07:10:00|12802.9|12802|12806|12805.1|12808.3|12806.9|12802.9|12801.3|779
1583306100000|2020-03-04 07:15:00|12806.1|12805.2|12800.6|12799.7|12806.3|12805.4|12799.7|12798.5|650
1583306400000|2020-03-04 07:20:00|12800.7|12799.8|12802.8|12801.9|12804.2|12803|12800.6|12799.4|546
1583306700000|2020-03-04 07:25:00|12802.7|12801.8|12801|12800.1|12803.4|12802.3|12797.4|12796.1|491
1583307000000|2020-03-04 07:30:00|12800.9|12800|12796.9|12796|12805|12804.1|12796|12795.1|544
1583307300000|2020-03-04 07:35:00|12796.8|12795.9|12790.6|12789.7|12797|12796.1|12789.8|12788.9|600
1583307600000|2020-03-04 07:40:00|12790.7|12789.8|12783.7|12782.8|12791.2|12790.3|12783.4|12782.4|599
1583307900000|2020-03-04 07:45:00|12783.9|12783|12789.9|12789|12792.2|12791.3|12783.6|12782.7|789
1583308200000|2020-03-04 07:50:00|12790|12789.1|12791|12790.1|12792|12791.1|12786.5|12785.6|554
1583308500000|2020-03-04 07:55:00|12791.1|12790.2|12793.2|12792.3|12794.8|12793.8|12791|12790.1|605
1583308800000|2020-03-04 08:00:00|12793.1|12792.2|12794.1|12793.2|12797.2|12796.3|12790.7|12789.8|976
1583309100000|2020-03-04 08:05:00|12794|12793.1|12787.1|12786.2|12795.3|12794.4|12783.6|12782.2|884
1583309400000|2020-03-04 08:10:00|12787.2|12786.3|12791.2|12790.3|12791.4|12790.5|12786.5|12785.6|856
1583309700000|2020-03-04 08:15:00|12791.1|12790.2|12789.7|12788.8|12793.4|12792.4|12785.8|12784.7|853
1583310000000|2020-03-04 08:20:00|12789.8|12788.9|12781.5|12780.6|12791.3|12790.3|12780.7|12779.8|805
1583310300000|2020-03-04 08:25:00|12781.6|12780.7|12788.3|12787.4|12789.6|12788.7|12781.3|12780.4|913
1583310600000|2020-03-04 08:30:00|12788.8|12787.1|12787.1|12786.2|12788.8|12787.9|12781.8|12780.9|669
1583310900000|2020-03-04 08:35:00|12787|12786.1|12790.5|12789.6|12794.2|12793.3|12786.8|12785.9|796
1583311200000|2020-03-04 08:40:00|12790.4|12789.5|12794.5|12792.8|12794.7|12793.8|12789.5|12788.6|967
1583311500000|2020-03-04 08:45:00|12794.4|12792.7|12794.4|12792.7|12796.4|12795.5|12791.5|12790.3|804
1583311800000|2020-03-04 08:50:00|12793.8|12792.9|12786.4|12784.7|12794.8|12793.2|12783.9|12782.8|809
1583312100000|2020-03-04 08:55:00|12786.5|12784.8|12792|12790.3|12792|12790.7|12785.1|12783.7|807
1583312400000|2020-03-04 09:00:00|12791.3|12790.4|12785.7|12784.8|12792|12790.7|12780.7|12779.8|847
1583312700000|2020-03-04 09:05:00|12785.6|12784.7|12786.7|12785.8|12790.5|12789.6|12784.4|12783.1|947
1583313000000|2020-03-04 09:10:00|12786.8|12785.9|12786.7|12785|12788.6|12787.3|12782.7|12781.5|850
1583313300000|2020-03-04 09:15:00|12786.6|12784.9|12788.8|12787.9|12791.3|12790.1|12785.4|12784.2|774
1583313600000|2020-03-04 09:20:00|12788.7|12787.8|12791.1|12790.2|12795.2|12794.1|12788.7|12787.7|823
1583313900000|2020-03-04 09:25:00|12790.9|12790|12786.4|12784.2|12792|12791|12783.4|12782.2|841
1583314200000|2020-03-04 09:30:00|12786|12783.9|12784.9|12784|12787.2|12785.7|12781.3|12780.2|786
1583314500000|2020-03-04 09:35:00|12785|12784.1|12782.7|12781.8|12786.1|12785.2|12781.8|12780.9|665
1583314800000|2020-03-04 09:40:00|12782.9|12782|12780.8|12779.9|12784.1|12783.2|12778.4|12777.5|738
1583315100000|2020-03-04 09:45:00|12780.7|12779.8|12786.9|12786|12788.3|12787.3|12780.7|12779.8|654
1583315400000|2020-03-04 09:50:00|12786.8|12785.9|12785|12784.1|12790.4|12789.5|12781.3|12780.3|683
1583315700000|2020-03-04 09:55:00|12784.9|12784|12784.1|12783.2|12785.2|12784.3|12780.6|12779.4|562
1583316000000|2020-03-04 10:00:00|12784|12783.1|12785.8|12784.1|12787.7|12786.4|12781.8|12780.9|769
1583316300000|2020-03-04 10:05:00|12785.9|12784.2|12778.9|12778|12786.7|12785.5|12777.7|12776.6|671
1583316600000|2020-03-04 10:10:00|12779|12778.1|12775|12774.1|12780.1|12779.2|12774.4|12773.5|654
1583316900000|2020-03-04 10:15:00|12775.1|12774.2|12778.1|12777.2|12778.2|12777.3|12772.4|12771.5|835
1583317200000|2020-03-04 10:20:00|12778|12777.1|12784.1|12783.2|12785|12784.1|12778|12777.1|703
1583317500000|2020-03-04 10:25:00|12783.9|12783|12789.1|12787.4|12798.7|12797|12783.8|12782.9|1025
1583317800000|2020-03-04 10:30:00|12789.2|12787.5|12783.8|12782.9|12789.2|12788|12781.6|12780.7|933
1583318100000|2020-03-04 10:35:00|12783.9|12783|12791.9|12791|12792.5|12791.2|12783.7|12782.8|945
1583318400000|2020-03-04 10:40:00|12792.1|12791.2|12800.4|12798.7|12802.2|12800.7|12791.5|12790.5|856
1583318700000|2020-03-04 10:45:00|12800.3|12798.6|12795.1|12794.2|12801.1|12800.2|12794.8|12793.4|814
1583319000000|2020-03-04 10:50:00|12795.2|12794.3|12791.9|12791|12798.8|12797.9|12790.6|12789.2|996
1583319300000|2020-03-04 10:55:00|12791.8|12790.9|12779.1|12778.2|12794.4|12793|12772.9|12772|1041
1583319600000|2020-03-04 11:00:00|12778.9|12778|12779.9|12778.2|12785.3|12784.2|12776.6|12775.2|927
1583319900000|2020-03-04 11:05:00|12780|12778.3|12778.7|12777.8|12782.5|12780.9|12777.1|12775.8|716
1583320200000|2020-03-04 11:10:00|12778.8|12777.9|12777.8|12776.1|12783.5|12782.2|12770.8|12769.4|801
1583320500000|2020-03-04 11:15:00|12777.9|12776.2|12780.2|12779.3|12781|12780.1|12774.9|12773.6|691
1583320800000|2020-03-04 11:20:00|12780.1|12779.2|12780.2|12779.3|12781.8|12780.4|12776.4|12775.3|691
1583321100000|2020-03-04 11:25:00|12780.1|12779.2|12786.2|12785.3|12786.2|12785.3|12778.4|12777.5|605
1583321400000|2020-03-04 11:30:00|12786|12785.1|12787.6|12785.9|12815.6|12813.7|12785.9|12785|1419
1583321700000|2020-03-04 11:35:00|12787.5|12785.8|12786.5|12784.8|12794.8|12793.1|12785.8|12784.1|851
1583322000000|2020-03-04 11:40:00|12786.3|12784.6|12792.2|12790.5|12795|12793.4|12786.3|12784.6|804
1583322300000|2020-03-04 11:45:00|12790.8|12789.9|12787.4|12785.7|12799.4|12797.7|12786.2|12784.5|957
1583322600000|2020-03-04 11:50:00|12788.4|12786.7|12793|12791.3|12793.4|12791.8|12785.5|12783.8|842
1583322900000|2020-03-04 11:55:00|12793.1|12791.4|12795.5|12793.8|12797.2|12795.5|12789.9|12788.2|749
1583323200000|2020-03-04 12:00:00|12795.4|12793.7|12803.5|12801.8|12805.6|12803.9|12793.8|12792.1|1069
1583323500000|2020-03-04 12:05:00|12803.6|12801.9|12810.3|12808.6|12811|12809.6|12799.9|12798.4|993
1583323800000|2020-03-04 12:10:00|12810.2|12808.5|12808.2|12806.5|12810.4|12809.1|12802.8|12801.3|860
1583324100000|2020-03-04 12:15:00|12808.3|12806.6|12811.3|12809.6|12813.7|12812|12805.6|12804.4|922
1583324400000|2020-03-04 12:20:00|12811.4|12809.7|12817.3|12815.6|12819.6|12818.5|12810.4|12808.7|926
1583324700000|2020-03-04 12:25:00|12817.2|12815.5|12814.1|12812.4|12828.7|12827|12814|12812.3|1066
1583325000000|2020-03-04 12:30:00|12814.2|12812.5|12811.7|12810|12815.4|12814.3|12808.2|12806.7|1006
1583325300000|2020-03-04 12:35:00|12811.8|12810.1|12807.9|12806.2|12815.5|12813.8|12805.1|12804.1|1020
1583325600000|2020-03-04 12:40:00|12807.8|12806.1|12805.8|12804.9|12809.5|12808.3|12805.3|12803.9|689
1583325900000|2020-03-04 12:45:00|12805.9|12805|12812.4|12810.7|12815.5|12814.1|12805.9|12805|784
1583326200000|2020-03-04 12:50:00|12812|12811.1|12810.3|12808.6|12814.6|12813.3|12807.1|12806.2|628
1583326500000|2020-03-04 12:55:00|12810.2|12808.5|12800.5|12798.8|12811.5|12810.2|12796.5|12795|1053
1583326800000|2020-03-04 13:00:00|12800.4|12798.7|12805|12804.1|12806.1|12805.2|12797.9|12796.7|945
1583327100000|2020-03-04 13:05:00|12805.1|12804.2|12805.4|12803.7|12810.4|12808.9|12803|12801.7|824
1583327400000|2020-03-04 13:10:00|12805.3|12803.6|12814.8|12805.2|12815.6|12813.9|12804.9|12803.6|906
1583327700000|2020-03-04 13:15:00|12815.3|12805.3|12810.7|12809.8|12816.9|12815.6|12807.9|12803.8|922
1583328000000|2020-03-04 13:20:00|12810.6|12809.7|12816.1|12814.4|12819.7|12818.1|12808.7|12807.4|850
1583328300000|2020-03-04 13:25:00|12816|12814.3|12817.7|12816.8|12819.5|12818.6|12815.7|12814|652
1583328600000|2020-03-04 13:30:00|12817.9|12817|12813.8|12812.9|12818.6|12817.7|12813.7|12812.8|649
1583328900000|2020-03-04 13:35:00|12814|12813.1|12813.9|12813|12817|12816.1|12810.7|12809.5|675
1583329200000|2020-03-04 13:40:00|12813.8|12812.9|12826.8|12825.9|12826.8|12825.9|12811.4|12810.2|685
1583329500000|2020-03-04 13:45:00|12826.7|12825.8|12825.9|12825|12831|12830.1|12823.6|12822.7|756
1583329800000|2020-03-04 13:50:00|12825.8|12824.9|12829|12828.1|12833.2|12832|12824.6|12823.5|756
1583330100000|2020-03-04 13:55:00|12828.9|12828|12829.8|12828.9|12831.2|12830.3|12823.6|12822.3|581
1583330400000|2020-03-04 14:00:00|12829.9|12829|12823.1|12822.2|12831.9|12830.7|12820.9|12820|941
1583330700000|2020-03-04 14:05:00|12823.2|12822.3|12823.9|12823|12830.5|12829.6|12822.9|12822|613
1583331000000|2020-03-04 14:10:00|12823.7|12822.8|12820|12819.1|12826.1|12824.7|12819.7|12818.8|471
1583331300000|2020-03-04 14:15:00|12819.9|12819|12819.6|12818.7|12821.6|12820.4|12806.5|12805.4|708
1583331600000|2020-03-04 14:20:00|12819.4|12818.5|12824.8|12823.9|12827.1|12826.2|12816|12815.1|569
1583331900000|2020-03-04 14:25:00|12824.7|12823.8|12812|12811.1|12826.6|12824.9|12809.9|12809|845
1583332200000|2020-03-04 14:30:00|12810.4|12809.5|12808.3|12807.4|12815.2|12813.5|12805.3|12804.4|839
1583332500000|2020-03-04 14:35:00|12808.2|12807.3|12814.8|12813.9|12817.2|12816.2|12802.6|12801.5|721
1583332800000|2020-03-04 14:40:00|12815|12814.1|12820.2|12818.5|12820.2|12818.6|12814.9|12814|583
1583333100000|2020-03-04 14:45:00|12820.5|12818.8|12814|12813.1|12821.4|12820.1|12813.9|12813|595
1583333400000|2020-03-04 14:50:00|12814.1|12813.2|12819.5|12818.6|12822.5|12821.6|12814.1|12813.2|646
1583333700000|2020-03-04 14:55:00|12819.3|12818.4|12828.2|12823.7|12829.1|12825.5|12819.3|12818.4|616
1583334000000|2020-03-04 15:00:00|12828|12823.1|12808.9|12808|12828|12823.1|12805.9|12804.2|1124
1583334300000|2020-03-04 15:05:00|12809.4|12807.7|12808|12806.3|12818.7|12817.1|12805.3|12804.4|1059
1583334600000|2020-03-04 15:10:00|12808.1|12806.4|12810.5|12808.8|12810.5|12809.2|12803.8|12802.6|780
1583334900000|2020-03-04 15:15:00|12810.4|12808.7|12807.2|12806.3|12816.2|12814.9|12806.2|12805.3|698
1583335200000|2020-03-04 15:20:00|12807.5|12806.6|12808.3|12807.4|12812.9|12812|12805.3|12804.2|807
1583335500000|2020-03-04 15:25:00|12808.2|12807.3|12810.8|12809.9|12814.4|12813.2|12807.8|12806.9|675
1583335800000|2020-03-04 15:30:00|12810.6|12809.7|12812|12811.1|12814.8|12813.9|12809.9|12808.6|654
1583336100000|2020-03-04 15:35:00|12811.9|12811|12809.4|12808.5|12815.5|12814.6|12807.1|12806.2|538
1583336400000|2020-03-04 15:40:00|12809.8|12808.9|12808.9|12808|12812.3|12811.4|12807.3|12806.4|641
1583336700000|2020-03-04 15:45:00|12809|12808.1|12807.1|12806.2|12809.8|12808.9|12803.6|12802.7|564
1583337000000|2020-03-04 15:50:00|12807.8|12806.9|12818.7|12817.8|12821.2|12820.3|12807.8|12806.9|693
1583337300000|2020-03-04 15:55:00|12818.8|12817.9|12820.8|12819.1|12824.9|12823.2|12812.1|12811|861
1583337600000|2020-03-04 16:00:00|12820.9|12819.2|12814.9|12814|12822.8|12821.9|12814.2|12813.3|814
1583337900000|2020-03-04 16:05:00|12815|12814.1|12810|12808.3|12816|12815.1|12806.3|12805|672
1583338200000|2020-03-04 16:10:00|12809.8|12808.9|12808.2|12806.5|12815.2|12814.1|12807.7|12806.5|646
1583338500000|2020-03-04 16:15:00|12808.3|12806.6|12803.9|12803|12811.6|12810.7|12801.8|12800.9|694
1583338800000|2020-03-04 16:20:00|12803.8|12802.9|12807.3|12806.4|12807.3|12806.4|12800.6|12799.7|565
1583339100000|2020-03-04 16:25:00|12807.2|12806.3|12811.1|12810.2|12828.8|12827.1|12806.5|12805.5|870
1583339400000|2020-03-04 16:30:00|12810.7|12809.8|12811.2|12810.3|12813.1|12812|12806.6|12805.7|665
1583339700000|2020-03-04 16:35:00|12811.1|12810.2|12825|12824.1|12826.2|12825.3|12810.1|12809.2|658
1583340000000|2020-03-04 16:40:00|12824.9|12824|12832.4|12830.7|12835|12834.1|12824.6|12823.4|920
1583340300000|2020-03-04 16:45:00|12832.3|12830.6|12835.7|12834.8|12838.7|12837.4|12828.8|12827.5|810
1583340600000|2020-03-04 16:50:00|12835.8|12834.9|12843.7|12842.8|12845.4|12844.5|12833.7|12832.8|644
1583340900000|2020-03-04 16:55:00|12844.2|12842.5|12835.9|12835|12847.6|12846|12827.8|12826.9|866
1583341200000|2020-03-04 17:00:00|12835.8|12834.9|12842.1|12841.2|12842.3|12841.4|12835.7|12834.8|757
1583341500000|2020-03-04 17:05:00|12842|12841.1|12841.9|12841|12845|12844.1|12840|12839.1|534
1583341800000|2020-03-04 17:10:00|12841.8|12840.9|12842.1|12841.2|12845.2|12844.3|12840.8|12839.9|549
1583342100000|2020-03-04 17:15:00|12842|12841.1|12844|12843.1|12845.9|12845|12840.2|12839.3|533
1583342400000|2020-03-04 17:20:00|12844.1|12843.2|12847.7|12846.8|12849.2|12848.3|12843.7|12842.8|608
1583342700000|2020-03-04 17:25:00|12847.8|12846.9|12845.9|12845|12858|12857.1|12844.8|12843.9|778
1583343000000|2020-03-04 17:30:00|12846|12845.1|12843.1|12842.2|12851.1|12850.2|12843|12841.7|736
1583343300000|2020-03-04 17:35:00|12843|12842.1|12846|12845.1|12849.8|12848.5|12841.9|12840.4|623
1583343600000|2020-03-04 17:40:00|12845.9|12845|12840.1|12839.2|12849.4|12848.1|12839.7|12838.8|611
1583343900000|2020-03-04 17:45:00|12840.8|12839.9|12842.1|12841.2|12844.1|12843.2|12840.3|12839.4|505
1583344200000|2020-03-04 17:50:00|12842.2|12841.3|12842.7|12841.8|12843.1|12842.2|12839.9|12838.8|490
1583344500000|2020-03-04 17:55:00|12842.2|12841.3|12842.7|12841.8|12842.9|12842|12840.7|12839.8|402
1583344800000|2020-03-04 18:00:00|12842.6|12841.7|12846.7|12845.8|12847.6|12846.4|12842.5|12841.6|697
1583345100000|2020-03-04 18:05:00|12846.6|12845.7|12852.2|12851.3|12853.4|12852.2|12846.4|12845.1|447
1583345400000|2020-03-04 18:10:00|12852.1|12851.2|12851.8|12850.9|12852.2|12851.3|12849.3|12848.1|431
1583345700000|2020-03-04 18:15:00|12851.7|12850.8|12853.6|12852.7|12857|12856.1|12851.7|12850.8|554
1583346000000|2020-03-04 18:20:00|12853.7|12852.8|12855.4|12854.5|12860.4|12859.1|12852.7|12851.8|520
1583346300000|2020-03-04 18:25:00|12855.3|12854.4|12855.7|12854.8|12856.7|12855.8|12853.1|12852.2|498
1583346600000|2020-03-04 18:30:00|12855.8|12854.9|12860.5|12858.8|12860.6|12859.1|12855.7|12854.8|388
1583346900000|2020-03-04 18:35:00|12860.4|12858.7|12859|12858.1|12860.6|12858.9|12856.7|12855.8|448
1583347200000|2020-03-04 18:40:00|12859.1|12858.2|12863|12862.1|12863.1|12862.2|12857.8|12856.9|389
1583347500000|2020-03-04 18:45:00|12862.9|12862|12864.9|12864|12865.1|12864.2|12861.9|12861|309
1583347800000|2020-03-04 18:50:00|12864.8|12863.9|12868.7|12867.8|12870.4|12869.3|12864.1|12862.8|459
1583348100000|2020-03-04 18:55:00|12868.4|12867.5|12866.2|12864.5|12868.8|12867.6|12865.3|12864.3|430
1583348400000|2020-03-04 19:00:00|12865.8|12864.9|12868.6|12867.7|12869.6|12868.7|12865.8|12864.9|401
1583348700000|2020-03-04 19:05:00|12868.7|12867.8|12865.8|12864.9|12870.9|12870|12864.4|12863.2|350
1583349000000|2020-03-04 19:10:00|12865.9|12865|12868.9|12868|12869|12868.1|12865.6|12864.7|302
1583349300000|2020-03-04 19:15:00|12869|12868.1|12872|12871.1|12872.1|12871.2|12867.7|12866.8|372
1583349600000|2020-03-04 19:20:00|12871.9|12871|12867.8|12866.9|12872.6|12871.7|12867.7|12866.8|266
1583349900000|2020-03-04 19:25:00|12867.7|12866.8|12861.8|12860.9|12867.8|12866.9|12861.6|12860.7|377
1583350200000|2020-03-04 19:30:00|12861.7|12860.8|12869.9|12869|12870.2|12869.3|12861.7|12860.8|323
1583350500000|2020-03-04 19:35:00|12870|12869.1|12869.1|12868.2|12870.5|12869.2|12866.8|12865.9|431
1583350800000|2020-03-04 19:40:00|12869.9|12869|12869.8|12868.9|12870.9|12870|12867.2|12866.3|396
1583351100000|2020-03-04 19:45:00|12869.7|12868.8|12867.9|12867|12870.2|12869.3|12867.7|12866.8|379
1583351400000|2020-03-04 19:50:00|12868|12867.1|12868.7|12867.8|12871.2|12870.3|12865.3|12864.4|426
1583351700000|2020-03-04 19:55:00|12868.8|12867.9|12868|12867.1|12869.7|12868.8|12867.6|12866.7|422
1583352000000|2020-03-04 20:00:00|12867.7|12866.8|12866.7|12865.8|12868.2|12867.3|12866.5|12865.6|277
1583352300000|2020-03-04 20:05:00|12866.6|12865.7|12867.3|12866.4|12868.6|12867.7|12866.4|12865.5|229
1583352600000|2020-03-04 20:10:00|12867.4|12866.5|12869.3|12868.4|12869.5|12868.6|12867.1|12866.2|268
1583352900000|2020-03-04 20:15:00|12869.2|12868.3|12868.1|12867.2|12869.3|12868.4|12867.5|12866.6|153
1583353200000|2020-03-04 20:20:00|12868.2|12867.3|12869.2|12868.3|12869.5|12868.6|12867|12866.1|275
1583353500000|2020-03-04 20:25:00|12869.3|12868.4|12868.8|12867.9|12869.3|12868.4|12868.3|12867.4|211
1583353800000|2020-03-04 20:30:00|12868.9|12868|12865.9|12865|12868.9|12868|12865.8|12864.9|317
1583354100000|2020-03-04 20:35:00|12866|12865.1|12866.1|12865.2|12866.9|12866|12865.5|12864.6|207
1583354400000|2020-03-04 20:40:00|12866.2|12865.3|12866.7|12865.8|12867.1|12866.2|12865.8|12864.7|265
1583354700000|2020-03-04 20:45:00|12866.8|12865.9|12866.9|12866|12867.2|12866.2|12865.7|12864.7|306
1583355000000|2020-03-04 20:50:00|12866.7|12865.8|12868.6|12867.7|12870.1|12868.9|12865.7|12864.8|371
1583355300000|2020-03-04 20:55:00|12868.7|12867.8|12867.9|12867|12868.7|12867.8|12866.4|12865.5|398
1583355600000|2020-03-04 21:00:00|12868|12867.1|12866.8|12865.9|12868.6|12867.7|12866.6|12865.5|350
1583355900000|2020-03-04 21:05:00|12866.9|12866|12867.1|12866.2|12867.7|12866.5|12865.8|12864.6|248
1583356200000|2020-03-04 21:10:00|12867.3|12866.4|12866.8|12865.9|12868.2|12867|12865.7|12864.4|232
1583356500000|2020-03-04 21:15:00|12866.9|12866|12866|12865.1|12867.3|12866.2|12865|12863.7|230
1583356800000|2020-03-04 21:20:00|12866.1|12865.2|12865.5|12864.6|12866.4|12865.4|12864.5|12863.2|161
1583357100000|2020-03-04 21:25:00|12865.6|12864.7|12864.9|12864|12865.7|12864.8|12863.9|12862.7|156
1583357400000|2020-03-04 21:30:00|12865.3|12863.6|12867.3|12865.6|12867.4|12866.2|12865.3|12863.6|147
1583357700000|2020-03-04 21:35:00|12866.9|12866|12866|12865.1|12867.3|12866.2|12865.8|12864.5|107
1583358000000|2020-03-04 21:40:00|12866.1|12865.2|12868.4|12867.5|12868.9|12867.8|12866|12864.7|190
1583358300000|2020-03-04 21:45:00|12868.8|12867.1|12869.3|12867.6|12869.6|12868|12867.6|12866.3|231
1583358600000|2020-03-04 21:50:00|12869.4|12867.7|12870.6|12868.9|12870.8|12869.1|12869.2|12867.6|142
1583358900000|2020-03-04 21:55:00|12870.7|12869|12874.2|12869.9|12874.3|12872|12870.7|12868.9|366
1583359200000|2020-03-04 22:00:00|12873.9|12869.6|12872.6|12869.1|12874|12870|12872.6|12869.1|56
1583359500000|2020-03-04 22:05:00|12873.1|12868.9|12873.5|12868.8|12874|12870.4|12871.6|12867.9|171
1583359800000|2020-03-04 22:10:00|12873.4|12869|12872.5|12869.2|12874|12869.4|12872|12868.3|174
1583360100000|2020-03-04 22:15:00|12873|12869.4|12872.3|12868.5|12873.5|12869.7|12871.7|12868.1|175
1583360400000|2020-03-04 22:20:00|12872.2|12868.8|12873|12866.7|12874.2|12869.8|12870.9|12862.3|309
1583360700000|2020-03-04 22:25:00|12872.4|12866.6|12871.4|12865.5|12874.1|12869.5|12870|12863.1|300
1583361000000|2020-03-04 22:30:00|12871.2|12865.3|12869.8|12864.4|12872.8|12867.5|12868.5|12863.2|416
1583361300000|2020-03-04 22:35:00|12869.9|12864.5|12869.7|12865.2|12870.7|12865.5|12869.4|12864.2|523
1583361600000|2020-03-04 22:40:00|12869.5|12865|12869.1|12863.9|12870.2|12865.4|12868.9|12863|427
1583361900000|2020-03-04 22:45:00|12869.2|12864|12870.3|12864.1|12871.9|12865.1|12868.7|12863.3|485
1583362200000|2020-03-04 22:50:00|12870.1|12864|12870.6|12864.5|12871.7|12864.9|12869.9|12864|352
1583362500000|2020-03-04 22:55:00|12870.9|12865|12871.1|12862.8|12872|12865.9|12869.2|12861.1|584
1583362800000|2020-03-04 23:00:00|12871.6|12862.4|12869.7|12867.7|12874.3|12870.9|12869.5|12862.4|554
1583363100000|2020-03-04 23:05:00|12870|12867.9|12872.7|12870.7|12873.4|12871.1|12869.7|12867.6|314
1583363400000|2020-03-04 23:10:00|12872.8|12870.8|12872|12870.3|12873.5|12870.9|12871.8|12868.6|238
1583363700000|2020-03-04 23:15:00|12871.9|12870.2|12872.5|12870.7|12872.6|12870.9|12871.8|12870.1|197
1583364000000|2020-03-04 23:20:00|12872.4|12870.8|12870.5|12868.6|12873.8|12872.1|12868.9|12867.3|380
1583364300000|2020-03-04 23:25:00|12870.6|12868.8|12871.8|12870.1|12872.1|12870.4|12869.9|12868.2|270
1583364600000|2020-03-04 23:30:00|12871.9|12870.2|12871.5|12869.6|12873.8|12872.2|12870.7|12869|579
1583364900000|2020-03-04 23:35:00|12871.4|12869.7|12872.9|12871.2|12873.9|12871.9|12871.4|12869.7|421
1583365200000|2020-03-04 23:40:00|12873.1|12871.4|12873.5|12871.8|12873.8|12872.1|12872.8|12870.3|278
1583365500000|2020-03-04 23:45:00|12873.4|12871.7|12873.2|12871.5|12873.5|12871.8|12873|12870.6|200
1583365800000|2020-03-04 23:50:00|12873.1|12871.4|12873.2|12871.5|12873.6|12872.3|12872.8|12871.1|168
1583366100000|2020-03-04 23:55:00|12873|12871.3|12872.2|12870.5|12873.8|12872.5|12871.2|12869.5|230
1583366400000|2020-03-05 00:00:00|12872.5|12870.8|12872.9|12871.2|12874.1|12872.7|12871.3|12870|273
1583366700000|2020-03-05 00:05:00|12872.8|12871.1|12871.8|12870.9|12873.2|12871.9|12871.5|12870.3|193
1583367000000|2020-03-05 00:10:00|12871.7|12870.8|12871.5|12869.8|12872.3|12871.1|12870.8|12869.7|179
1583367300000|2020-03-05 00:15:00|12870.9|12870|12872.5|12871.6|12873|12871.7|12870.2|12868.8|174
1583367600000|2020-03-05 00:20:00|12872.6|12871.7|12873.6|12872.7|12874.1|12872.7|12871.7|12870.3|204
1583367900000|2020-03-05 00:25:00|12873.5|12872.6|12874.1|12872.4|12874.2|12872.7|12872.7|12871.5|133
1583368200000|2020-03-05 00:30:00|12874|12872.3|12875.1|12873.4|12875.6|12874.5|12872.7|12871.8|243
1583368500000|2020-03-05 00:35:00|12875|12873.3|12873.6|12872.7|12875.5|12874.6|12873.5|12872.3|256
1583368800000|2020-03-05 00:40:00|12873.5|12872.6|12873.6|12872.7|12875.3|12874|12871.9|12870.6|425
1583369100000|2020-03-05 00:45:00|12873.7|12872.8|12872.9|12871.2|12874|12872.8|12872.3|12871.1|147
1583369400000|2020-03-05 00:50:00|12872.8|12871.1|12870.7|12869|12873|12871.7|12869.6|12868.4|270
1583369700000|2020-03-05 00:55:00|12870.9|12869.2|12869.3|12867.6|12871.5|12869.9|12867.3|12866.1|365
1583370000000|2020-03-05 01:00:00|12869.4|12867.7|12865.6|12864.7|12870.2|12869|12865|12864|403
1583370300000|2020-03-05 01:05:00|12865.5|12864.6|12863.8|12862.1|12866|12864.8|12862.3|12860.9|269
1583370600000|2020-03-05 01:10:00|12863.9|12862.2|12862.8|12861.1|12865.4|12863.7|12862.3|12861|246
1583370900000|2020-03-05 01:15:00|12862.7|12861|12863.4|12862.5|12864.5|12863|12861.7|12860.1|345
1583371200000|2020-03-05 01:20:00|12863.5|12862.6|12865|12863.3|12865.2|12863.9|12863|12861.7|268
1583371500000|2020-03-05 01:25:00|12864.9|12863.2|12866.2|12864.5|12866.4|12865|12863.6|12862.2|423
1583371800000|2020-03-05 01:30:00|12865.8|12864.9|12866.9|12865.2|12867.7|12866.6|12864.5|12863.2|273
1583372100000|2020-03-05 01:35:00|12867.1|12865.4|12866.1|12865.2|12868.1|12867.2|12864.5|12863.2|235
1583372400000|2020-03-05 01:40:00|12865.5|12864.6|12865.2|12864.3|12866|12864.7|12864.3|12863.3|171
1583372700000|2020-03-05 01:45:00|12865.3|12864.4|12865.6|12864.7|12866.8|12865.6|12864.5|12863.6|168
1583373000000|2020-03-05 01:50:00|12865.5|12864.6|12865.8|12864.9|12867.3|12866.2|12864.4|12863.5|223
1583373300000|2020-03-05 01:55:00|12865.9|12865|12865.5|12864.6|12866.7|12865.6|12865.4|12864.5|111
1583373600000|2020-03-05 02:00:00|12865.6|12864.7|12866.5|12865.6|12867|12865.8|12864.5|12863.6|126
1583373900000|2020-03-05 02:05:00|12866.4|12865.5|12866.8|12865.1|12866.8|12865.9|12866.2|12865.1|91
1583374200000|2020-03-05 02:10:00|12866.3|12865.4|12866.4|12865.5|12867.5|12866.6|12866.3|12865.4|109
1583374500000|2020-03-05 02:15:00|12866.5|12865.6|12865.3|12864.4|12867.5|12866.6|12865.1|12864.2|183
1583374800000|2020-03-05 02:20:00|12865.2|12864.3|12865.6|12864.7|12866.3|12865.1|12864.2|12863.3|156
1583375100000|2020-03-05 02:25:00|12865.5|12864.6|12866.6|12865.7|12866.9|12865.8|12865.5|12864.6|132
1583375400000|2020-03-05 02:30:00|12866.5|12865.6|12867.4|12866.5|12867.9|12866.8|12866.3|12865.1|101
1583375700000|2020-03-05 02:35:00|12867.5|12866.6|12867.5|12866.6|12868.2|12867.3|12867.3|12866.2|140
1583376000000|2020-03-05 02:40:00|12867.6|12866.7|12869.6|12868.7|12869.6|12868.7|12867.3|12866.2|158
1583376300000|2020-03-05 02:45:00|12869.5|12868.6|12869.9|12869|12870|12869.1|12868.4|12867.5|179
1583376600000|2020-03-05 02:50:00|12869.7|12868.8|12869.5|12868.6|12870|12869.1|12869|12868.1|208
1583376900000|2020-03-05 02:55:00|12869.6|12868.7|12870.6|12869.7|12870.9|12870|12869.2|12868.3|282
1583377200000|2020-03-05 03:00:00|12870.7|12869.8|12872.4|12871.5|12873.4|12872.5|12870.5|12869.6|268
1583377500000|2020-03-05 03:05:00|12872.5|12871.6|12872.9|12871.2|12873.2|12871.9|12872|12871|128
1583377800000|2020-03-05 03:10:00|12872.4|12871.5|12872|12871.1|12873|12871.6|12871.3|12870.4|195
1583378100000|2020-03-05 03:15:00|12871.8|12870.9|12871.8|12870.9|12872.4|12871.1|12871.4|12870.5|92
1583378400000|2020-03-05 03:20:00|12871.9|12871|12870.7|12869.8|12872.1|12871.2|12870.4|12869.5|171
1583378700000|2020-03-05 03:25:00|12870.8|12869.9|12872.3|12871.4|12872.8|12871.5|12870.1|12869|293
1583379000000|2020-03-05 03:30:00|12872.2|12871.3|12872.3|12871.4|12873|12871.8|12871.6|12870.5|153
1583379300000|2020-03-05 03:35:00|12872.2|12871.3|12871.9|12871|12872.4|12871.3|12871.6|12870.4|108
1583379600000|2020-03-05 03:40:00|12871.8|12870.9|12871.8|12870.9|12872.4|12871.3|12871.4|12870.4|134
1583379900000|2020-03-05 03:45:00|12871.7|12870.8|12870.4|12869.5|12871.8|12870.9|12869.8|12868.9|178
1583380200000|2020-03-05 03:50:00|12870.5|12869.6|12870.4|12869.5|12871.4|12870.2|12870.1|12868.9|135
1583380500000|2020-03-05 03:55:00|12870.5|12869.6|12870.7|12869.8|12870.7|12869.8|12869.8|12868.6|133
1583380800000|2020-03-05 04:00:00|12870.6|12869.7|12869.4|12868.5|12871|12870.1|12869.3|12868.4|173
1583381100000|2020-03-05 04:05:00|12869.3|12868.4|12869.7|12868.8|12870.1|12869.2|12869|12868.1|176
1583381400000|2020-03-05 04:10:00|12869.8|12868.9|12870.6|12869.7|12870.9|12869.9|12869.5|12868.3|146
1583381700000|2020-03-05 04:15:00|12870.7|12869.8|12870.6|12869.7|12871.9|12871|12870.5|12869.3|113
1583382000000|2020-03-05 04:20:00|12870.7|12869.8|12874.5|12873.6|12874.8|12873.9|12870.7|12869.8|195
1583382300000|2020-03-05 04:25:00|12874.6|12873.7|12873.6|12872.7|12874.6|12873.7|12873.6|12872.7|176
1583382600000|2020-03-05 04:30:00|12873.7|12872.8|12872|12871.1|12873.8|12872.9|12871.5|12870.6|148
1583382900000|2020-03-05 04:35:00|12871.9|12871|12874.5|12873.6|12874.8|12873.9|12871.9|12871|157
1583383200000|2020-03-05 04:40:00|12874.4|12873.5|12873.6|12872.7|12874.4|12873.5|12872.7|12871.8|191
1583383500000|2020-03-05 04:45:00|12873.7|12872.8|12874.7|12873.8|12875.1|12874|12873.6|12872.7|111
1583383800000|2020-03-05 04:50:00|12874.8|12873.9|12874|12873.1|12874.8|12873.9|12873.3|12872.4|121
1583384100000|2020-03-05 04:55:00|12873.9|12873|12874|12873.1|12874.3|12873.4|12873.1|12872.2|107
1583384400000|2020-03-05 05:00:00|12873.9|12873|12875|12874.1|12875.4|12874.5|12873.9|12873|149
1583384700000|2020-03-05 05:05:00|12874.9|12874|12874.6|12873.7|12875.5|12874.6|12874.4|12873.4|160
1583385000000|2020-03-05 05:10:00|12874.5|12873.6|12878.5|12877.6|12879.8|12878.9|12874.2|12873.3|231
1583385300000|2020-03-05 05:15:00|12878.4|12877.5|12874.7|12873.8|12879|12877.7|12874.6|12873.3|299
1583385600000|2020-03-05 05:20:00|12874.6|12873.7|12873.1|12872.2|12874.7|12873.8|12872.5|12871.3|176
1583385900000|2020-03-05 05:25:00|12873.2|12872.3|12876.1|12874.4|12876.2|12874.8|12873|12872.1|245
1583386200000|2020-03-05 05:30:00|12876|12874.3|12874.8|12873.9|12876.3|12875|12874.5|12873.2|202
1583386500000|2020-03-05 05:35:00|12874.7|12873.8|12878|12877.1|12880.3|12879.1|12874.7|12873.8|274
1583386800000|2020-03-05 05:40:00|12878.5|12876.8|12872.5|12871.6|12878.5|12877.2|12872.2|12871.3|247
1583387100000|2020-03-05 05:45:00|12872.6|12871.7|12876.5|12874.8|12877.5|12876.2|12872.6|12871.7|281
1583387400000|2020-03-05 05:50:00|12876.4|12874.7|12876.1|12875.2|12876.6|12875.3|12875.6|12874.3|131
1583387700000|2020-03-05 05:55:00|12876|12875.1|12877.5|12876.6|12878.6|12877.7|12876|12874.7|126
1583388000000|2020-03-05 06:00:00|12877.6|12876.7|12879.1|12878.2|12879.3|12878.4|12877.5|12876.6|206
1583388300000|2020-03-05 06:05:00|12879.2|12878.3|12878.6|12877.7|12879.3|12878.4|12878.3|12877.4|152
1583388600000|2020-03-05 06:10:00|12878.7|12877.8|12875.7|12874.8|12879.7|12878.8|12875.5|12874.6|193
1583388900000|2020-03-05 06:15:00|12875.6|12874.7|12875.5|12874.6|12875.8|12874.9|12875.5|12874.6|101
1583389200000|2020-03-05 06:20:00|12875.6|12874.7|12874.8|12873.9|12877.5|12876.6|12873.4|12872.5|260
1583389500000|2020-03-05 06:25:00|12874.7|12873.8|12876.2|12875.3|12877.8|12876.6|12874.4|12873.5|141
1583389800000|2020-03-05 06:30:00|12876.1|12875.2|12874.9|12874|12876.2|12875.3|12873.7|12872.8|191
1583390100000|2020-03-05 06:35:00|12875|12874.1|12877.4|12876.5|12877.5|12876.6|12874.6|12873.7|142
1583390400000|2020-03-05 06:40:00|12877.3|12876.4|12880.1|12879.2|12880.9|12880|12877.3|12876.4|205
1583390700000|2020-03-05 06:45:00|12880.2|12879.3|12888.5|12887.6|12890.3|12888.9|12879.8|12878.9|549
1583391000000|2020-03-05 06:50:00|12888.4|12887.5|12879.7|12878|12888.5|12887.6|12879.4|12877.8|468
1583391300000|2020-03-05 06:55:00|12879.8|12878.1|12878.2|12876.5|12884.1|12883.1|12877.9|12876.3|327
1583391600000|2020-03-05 07:00:00|12878.1|12876.4|12881.5|12880.6|12882.6|12881.3|12876.3|12875|578
1583391900000|2020-03-05 07:05:00|12881.6|12880.7|12878.6|12877.7|12883.1|12882|12878.3|12877.4|459
1583392200000|2020-03-05 07:10:00|12878.9|12878|12880.2|12878.5|12883|12882.1|12876.9|12875.4|503
1583392500000|2020-03-05 07:15:00|12880.1|12878.4|12883.8|12882.9|12885.9|12884.9|12879.5|12878.1|429
1583392800000|2020-03-05 07:20:00|12884|12883.1|12877.5|12876.6|12884|12883.1|12877.1|12876|422
1583393100000|2020-03-05 07:25:00|12877.4|12876.5|12880.6|12878.9|12880.6|12879.6|12875.1|12874|408
1583393400000|2020-03-05 07:30:00|12880.5|12878.8|12877.6|12876.7|12880.6|12879.3|12871.8|12870.9|601
1583393700000|2020-03-05 07:35:00|12877.4|12876.5|12879.5|12878.6|12881.2|12880.3|12876.4|12875.5|525
1583394000000|2020-03-05 07:40:00|12879.4|12878.5|12883.8|12882.9|12885.3|12884.3|12876.9|12876|555
1583394300000|2020-03-05 07:45:00|12883.7|12882.8|12877.2|12876.3|12885.3|12884.1|12874.9|12874|495
1583394600000|2020-03-05 07:50:00|12877.1|12876.2|12875.7|12874.8|12878.4|12877.5|12873.8|12872.9|536
1583394900000|2020-03-05 07:55:00|12875.8|12874.9|12874.7|12873.8|12875.8|12874.9|12867.8|12866.9|605
1583395200000|2020-03-05 08:00:00|12875.2|12874.3|12880.8|12879.9|12881.3|12880.4|12869.6|12868.7|903
1583395500000|2020-03-05 08:05:00|12880.5|12879.6|12883.5|12882.6|12884|12883.1|12878.6|12877.7|669
1583395800000|2020-03-05 08:10:00|12883.6|12882.7|12885.8|12884.9|12886|12885.1|12881.8|12880.9|505
1583396100000|2020-03-05 08:15:00|12885.9|12885|12892.2|12891.3|12899.2|12898.3|12885.9|12885|836
1583396400000|2020-03-05 08:20:00|12892.4|12891.5|12901.6|12900.7|12902|12900.9|12891.4|12890.5|764
1583396700000|2020-03-05 08:25:00|12901.5|12900.6|12903.4|12902.5|12903.6|12902.7|12897.6|12896.7|762
1583397000000|2020-03-05 08:30:00|12903.1|12902.2|12895.8|12894.9|12903.2|12902.3|12894.2|12893.3|687
1583397300000|2020-03-05 08:35:00|12895.7|12894.8|12893.8|12892.9|12899.6|12898.7|12893.7|12892.8|564
1583397600000|2020-03-05 08:40:00|12893.9|12893|12891.8|12890.1|12894|12893.1|12889|12888.1|660
1583397900000|2020-03-05 08:45:00|12891.7|12890|12887.9|12887|12893.1|12892|12886.1|12885.2|644
1583398200000|2020-03-05 08:50:00|12888|12887.1|12895.8|12894.9|12898|12896.7|12887.6|12886.4|762
1583398500000|2020-03-05 08:55:00|12895.7|12894.8|12893.2|12892.3|12897.1|12896.2|12893.2|12892.1|753
1583398800000|2020-03-05 09:00:00|12893.3|12892.4|12902|12901.1|12903.3|12902.4|12892.9|12892|679
1583399100000|2020-03-05 09:05:00|12901.9|12901|12902.8|12901.9|12904.1|12903.2|12897.8|12896.9|681
1583399400000|2020-03-05 09:10:00|12902.7|12901.8|12896.3|12895.4|12904|12903.1|12894.8|12893.9|614
1583399700000|2020-03-05 09:15:00|12896.2|12895.3|12895.9|12895|12901.8|12900.9|12894.2|12893.3|553
1583400000000|2020-03-05 09:20:00|12895.8|12894.9|12904.9|12904|12906.3|12904.9|12895.7|12894.8|626
1583400300000|2020-03-05 09:25:00|12905.3|12903.6|12909|12908.1|12911.4|12910.5|12904.7|12903.2|687
1583400600000|2020-03-05 09:30:00|12908.9|12908|12910.9|12910|12913.4|12912.2|12907.8|12906.9|723
1583400900000|2020-03-05 09:35:00|12911|12910.1|12910.6|12909.7|12913.8|12912.5|12902.8|12901.9|776
1583401200000|2020-03-05 09:40:00|12911|12909.3|12911.3|12909.6|12916.8|12915.3|12910.5|12909.3|705
1583401500000|2020-03-05 09:45:00|12910.1|12909.2|12915.3|12914.4|12916.4|12914.7|12910.1|12909.2|659
1583401800000|2020-03-05 09:50:00|12915.4|12914.5|12922.7|12921.8|12923.5|12922.6|12914.5|12913.6|725
1583402100000|2020-03-05 09:55:00|12922.8|12921.9|12920|12919.1|12923.9|12923|12911.9|12911|1035
1583402400000|2020-03-05 10:00:00|12919.4|12918.5|12922.4|12921.5|12924.3|12923.4|12918.8|12917.9|814
1583402700000|2020-03-05 10:05:00|12922.5|12921.6|12928.4|12926.7|12930.3|12928.9|12919|12918|795
1583403000000|2020-03-05 10:10:00|12928.5|12926.8|12930|12929.1|12930.6|12929.7|12927.8|12926.3|613
1583403300000|2020-03-05 10:15:00|12929.9|12929|12926.7|12925.8|12930.7|12929.8|12925.5|12924.5|682
1583403600000|2020-03-05 10:20:00|12926.6|12925.7|12930.6|12929.7|12931.1|12930.1|12926.6|12925.7|457
1583403900000|2020-03-05 10:25:00|12930.7|12929.8|12926.2|12925.3|12931.5|12930.6|12923.2|12922.3|749
1583404200000|2020-03-05 10:30:00|12926.1|12925.2|12929.1|12927.4|12931.5|12930.3|12925.6|12924.7|778
1583404500000|2020-03-05 10:35:00|12929.2|12927.5|12920.5|12919.6|12930.1|12929.1|12920.5|12919.6|657
1583404800000|2020-03-05 10:40:00|12920.6|12919.7|12919.6|12918.7|12923.5|12922.6|12918.8|12917.9|588
1583405100000|2020-03-05 10:45:00|12920.3|12919.4|12919.4|12918.5|12921.8|12920.9|12918.6|12917.7|611
1583405400000|2020-03-05 10:50:00|12919.3|12918.4|12914.8|12913.9|12920.3|12919.4|12912.6|12911.4|767
1583405700000|2020-03-05 10:55:00|12914.7|12913.8|12916.5|12915.6|12922.4|12921.5|12910.3|12909.4|837
1583406000000|2020-03-05 11:00:00|12916.4|12915.5|12917|12916.1|12918.8|12917.8|12914.2|12913.3|711
1583406300000|2020-03-05 11:05:00|12916.9|12916|12912.3|12911.4|12918.2|12917.3|12911.7|12910.8|815
1583406600000|2020-03-05 11:10:00|12912.5|12911.6|12909.7|12908.8|12914.7|12913.8|12907.8|12906.7|718
1583406900000|2020-03-05 11:15:00|12909.6|12908.7|12908.5|12907.6|12912.5|12911.6|12904.9|12903.5|706
1583407200000|2020-03-05 11:20:00|12908.8|12907.9|12910.9|12910|12913.9|12913|12908.8|12907.9|616
1583407500000|2020-03-05 11:25:00|12910.7|12909.8|12903.3|12902.4|12913|12912.1|12902.5|12901.6|666
1583407800000|2020-03-05 11:30:00|12903.9|12903|12906.7|12905.8|12908.4|12907.5|12902.2|12901.3|670
1583408100000|2020-03-05 11:35:00|12906.6|12905.7|12909.5|12908.6|12910.5|12909.6|12902.4|12901.4|685
1583408400000|2020-03-05 11:40:00|12909.8|12908.9|12904.4|12903.5|12910.1|12909.2|12904.2|12903.3|693
1583408700000|2020-03-05 11:45:00|12904.3|12903.4|12910.7|12909.8|12910.9|12910|12902.7|12901.8|582
1583409000000|2020-03-05 11:50:00|12910.6|12909.7|12914.8|12913.9|12916|12915.1|12903.7|12902.8|777
1583409300000|2020-03-05 11:55:00|12915|12914.1|12922.8|12921.9|12923.8|12922.5|12914.7|12913.8|848
1583409600000|2020-03-05 12:00:00|12922.9|12922|12928.2|12927.3|12928.6|12927.4|12922.2|12920.7|741
1583409900000|2020-03-05 12:05:00|12928.1|12927.2|12930.7|12929.8|12937.5|12935.9|12927.6|12926.2|864
1583410200000|2020-03-05 12:10:00|12930.8|12929.9|12934.1|12933.2|12934.8|12933.4|12929.3|12927.7|770
1583410500000|2020-03-05 12:15:00|12934|12933.1|12931.3|12929.6|12937.3|12936|12928.6|12927.7|824
1583410800000|2020-03-05 12:20:00|12930.9|12930|12930.7|12929.8|12931.4|12930.1|12926.1|12924.6|874
1583411100000|2020-03-05 12:25:00|12930.6|12929.7|12907.1|12905.4|12930.7|12929.8|12906.3|12905.1|1111
1583411400000|2020-03-05 12:30:00|12906.9|12906|12911.7|12910|12913.9|12912.7|12905.6|12904.2|902
1583411700000|2020-03-05 12:35:00|12911.6|12909.9|12902.1|12900.4|12912.4|12911|12901.6|12900.2|731
1583412000000|2020-03-05 12:40:00|12902|12900.3|12904.8|12903.9|12909.5|12908.2|12900.6|12899.3|745
1583412300000|2020-03-05 12:45:00|12905.1|12904.2|12904|12903.1|12908.1|12907.2|12900.6|12899.7|670
1583412600000|2020-03-05 12:50:00|12903.9|12903|12910.6|12909.7|12912.7|12911.8|12902.9|12902|879
1583412900000|2020-03-05 12:55:00|12910.7|12909.8|12914|12913.1|12914|12913.1|12908.9|12908|708
1583413200000|2020-03-05 13:00:00|12914.1|12913.2|12910.1|12909.2|12915.9|12915|12910.1|12909.2|747
1583413500000|2020-03-05 13:05:00|12909.7|12908.8|12912.5|12911.6|12916.2|12915.3|12909.7|12908.8|620
1583413800000|2020-03-05 13:10:00|12912.6|12911.7|12907.8|12906.9|12912.6|12911.7|12907.7|12906.8|766
1583414100000|2020-03-05 13:15:00|12908.1|12907.2|12911.6|12910.7|12912|12911.1|12906.1|12905.2|704
1583414400000|2020-03-05 13:20:00|12911.9|12911|12910.4|12909.5|12913.6|12912.7|12907.7|12906.8|880
1583414700000|2020-03-05 13:25:00|12910.3|12909.4|12910.9|12908.6|12913.7|12912.4|12906.7|12905.8|738
1583415000000|2020-03-05 13:30:00|12911|12908.3|12920.2|12919.3|12920.8|12919.4|12907.4|12906.5|872
1583415300000|2020-03-05 13:35:00|12919.9|12919|12924.3|12923.4|12925.2|12924.3|12913|12912.1|1033
1583415600000|2020-03-05 13:40:00|12924.4|12923.5|12917.2|12916.3|12924.6|12923.6|12916|12915.1|1008
1583415900000|2020-03-05 13:45:00|12917.1|12916.2|12915.2|12914.3|12920.2|12919.3|12913.9|12912.8|899
1583416200000|2020-03-05 13:50:00|12915.1|12914.2|12918|12917.1|12918.6|12917.3|12909.9|12908.8|913
1583416500000|2020-03-05 13:55:00|12918.1|12917.2|12919.8|12918.9|12920.3|12919.4|12915.4|12914.2|815
1583416800000|2020-03-05 14:00:00|12919.7|12918.8|12919.3|12918.4|12921|12920.1|12916.2|12915.3|844
1583417100000|2020-03-05 14:05:00|12919.2|12918.3|12923.8|12922.9|12923.8|12922.9|12918.2|12917.3|802
1583417400000|2020-03-05 14:10:00|12923.7|12922.8|12921.7|12920.8|12926|12925.1|12918|12917.1|755
1583417700000|2020-03-05 14:15:00|12921.9|12921|12920.8|12919.9|12922.2|12921.3|12918.6|12917.7|569
1583418000000|2020-03-05 14:20:00|12920.9|12920|12917.5|12916.6|12921.5|12920.6|12916.4|12915.5|458
1583418300000|2020-03-05 14:25:00|12917.4|12916.5|12921.9|12921|12924.6|12923.6|12917.4|12916.5|681
1583418600000|2020-03-05 14:30:00|12922.3|12921.4|12921.7|12920.8|12923.6|12922.4|12918.6|12917.7|682
1583418900000|2020-03-05 14:35:00|12921.6|12920.7|12917.7|12916.8|12921.8|12920.9|12915.2|12914.3|675
1583419200000|2020-03-05 14:40:00|12917.8|12916.9|12915.5|12914.6|12919.9|12919|12913.7|12912.8|584
1583419500000|2020-03-05 14:45:00|12915.9|12915|12918.8|12917.9|12919|12918.1|12913.6|12912.7|528
1583419800000|2020-03-05 14:50:00|12919.4|12918.5|12915.5|12914.6|12921|12920.1|12915.4|12914.5|562
1583420100000|2020-03-05 14:55:00|12915.3|12914.4|12918.1|12915.9|12919.1|12917.6|12915.3|12914.4|398
1583420400000|2020-03-05 15:00:00|12918.3|12916.3|12918.7|12917.8|12919.9|12919|12914.4|12913.5|641
1583420700000|2020-03-05 15:05:00|12918.8|12917.9|12909.9|12909|12919|12918.1|12909.4|12908.5|533
1583421000000|2020-03-05 15:10:00|12910.1|12909.2|12906.8|12905.9|12911.9|12911|12905.7|12904.8|666
1583421300000|2020-03-05 15:15:00|12906.9|12906|12911.7|12910.8|12914.5|12913.6|12906.8|12905.9|614
1583421600000|2020-03-05 15:20:00|12911.8|12910.9|12912.7|12911.8|12915.3|12914.2|12909.2|12908.2|655
1583421900000|2020-03-05 15:25:00|12912.6|12911.7|12915.3|12914.4|12915.4|12914.4|12910.6|12909.7|537
1583422200000|2020-03-05 15:30:00|12915.1|12914.2|12913|12912.1|12915.5|12914.4|12909.4|12908.1|602
1583422500000|2020-03-05 15:35:00|12912.9|12912|12922|12921.1|12922.2|12921.3|12911.9|12911|561
1583422800000|2020-03-05 15:40:00|12922.1|12921.2|12926.4|12925.5|12926.7|12925.8|12920|12919.1|649
1583423100000|2020-03-05 15:45:00|12926.5|12925.6|12927.2|12926.3|12930.3|12929.4|12924.7|12923.8|627
1583423400000|2020-03-05 15:50:00|12927.1|12926.2|12934.2|12933.3|12934.3|12933.4|12927.1|12926.2|652
1583423700000|2020-03-05 15:55:00|12934.1|12933.2|12927.7|12926.8|12934.1|12933.2|12920.6|12919|884
1583424000000|2020-03-05 16:00:00|12927.9|12927|12924.9|12924|12927.9|12927|12919.1|12918.2|703
1583424300000|2020-03-05 16:05:00|12925|12924.1|12920.7|12919.8|12927.9|12927|12920.6|12919.7|633
1583424600000|2020-03-05 16:10:00|12920.8|12919.9|12929.5|12928.6|12931|12930.1|12918.3|12917.4|641
1583424900000|2020-03-05 16:15:00|12929.7|12928.8|12925.6|12924.7|12930.2|12929.1|12923.5|12922.5|544
1583425200000|2020-03-05 16:20:00|12925.5|12924.6|12926.1|12925.2|12926.6|12925.7|12920.5|12919.5|571
1583425500000|2020-03-05 16:25:00|12925.8|12924.9|12921.3|12920.4|12927|12926.1|12920.8|12919.9|481
1583425800000|2020-03-05 16:30:00|12921.2|12920.3|12920.8|12919.9|12922.9|12922|12919.5|12918.6|484
1583426100000|2020-03-05 16:35:00|12920.9|12920|12932|12931.1|12932|12931.1|12920.6|12919.7|490
1583426400000|2020-03-05 16:40:00|12932.1|12931.2|12931.9|12931|12933.7|12932.8|12927.5|12926.6|637
1583426700000|2020-03-05 16:45:00|12931.8|12930.9|12937.8|12936.9|12939|12938.1|12930.3|12929.4|664
1583427000000|2020-03-05 16:50:00|12937.9|12937|12946.2|12945.3|12946.8|12945.9|12937|12936.1|511
1583427300000|2020-03-05 16:55:00|12946.3|12945.4|12938.5|12937.6|12947.5|12946.6|12938.4|12937.5|591
1583427600000|2020-03-05 17:00:00|12938.4|12937.5|12940.6|12939.7|12941.8|12940.9|12937.3|12936.4|512
1583427900000|2020-03-05 17:05:00|12940.7|12939.8|12935.5|12934.6|12941.9|12941|12935.5|12934.6|611
1583428200000|2020-03-05 17:10:00|12935.6|12934.7|12938.7|12937.8|12940.9|12940|12930.8|12929.9|714
1583428500000|2020-03-05 17:15:00|12938.8|12937.9|12937.5|12936.6|12941.1|12940.2|12937.5|12936.6|578
1583428800000|2020-03-05 17:20:00|12937.4|12936.5|12942.3|12941.4|12942.9|12942|12935.4|12934.5|477
1583429100000|2020-03-05 17:25:00|12942.2|12941.3|12939.6|12938.7|12944.1|12943.2|12935.8|12934.9|691
1583429400000|2020-03-05 17:30:00|12939.5|12938.6|12943.5|12942.6|12944.2|12943.3|12938.4|12937.5|521
1583429700000|2020-03-05 17:35:00|12943.6|12942.7|12943.1|12942.2|12945.4|12944.5|12941.5|12940.6|523
1583430000000|2020-03-05 17:40:00|12943.2|12942.3|12945.2|12944.3|12946.4|12945.5|12941.6|12940.7|595
1583430300000|2020-03-05 17:45:00|12945.3|12944.4|12940.8|12939.9|12946.1|12945.2|12938.4|12937.3|626
1583430600000|2020-03-05 17:50:00|12940.7|12939.8|12941.8|12940.9|12944.7|12943.5|12937.7|12936.3|768
1583430900000|2020-03-05 17:55:00|12942|12941.1|12939.8|12938.9|12942.2|12941.3|12939.1|12938.2|592
1583431200000|2020-03-05 18:00:00|12939.9|12939|12938|12937.1|12942.1|12941.2|12937.8|12936.8|554
1583431500000|2020-03-05 18:05:00|12937.8|12936.9|12940.8|12939.9|12941.5|12940.6|12937.6|12936.5|453
1583431800000|2020-03-05 18:10:00|12940.9|12940|12938.6|12937.7|12942.3|12941.4|12938.4|12937.4|432
1583432100000|2020-03-05 18:15:00|12938.5|12937.6|12937|12936.1|12941.2|12940.3|12936.3|12935.4|565
1583432400000|2020-03-05 18:20:00|12936.9|12936|12939.8|12938.9|12940|12939.1|12936.4|12935.5|433
1583432700000|2020-03-05 18:25:00|12939.7|12938.8|12934.7|12933.8|12940.1|12939.2|12934.5|12933.2|495
1583433000000|2020-03-05 18:30:00|12934.6|12933.7|12933.8|12932.9|12936.2|12935.2|12932.4|12931.5|567
1583433300000|2020-03-05 18:35:00|12933.7|12932.8|12934|12933.1|12934.2|12933.2|12931.7|12930.8|425
1583433600000|2020-03-05 18:40:00|12934.2|12933.3|12935|12934.1|12937|12936.1|12934.2|12933.3|319
1583433900000|2020-03-05 18:45:00|12935.1|12934.2|12936|12935.1|12936.2|12935.3|12933.7|12932.8|351
1583434200000|2020-03-05 18:50:00|12936.1|12935.2|12938.8|12937.9|12939|12938.1|12935.6|12934.7|446
1583434500000|2020-03-05 18:55:00|12938.7|12937.8|12935.6|12934.7|12939.3|12938.4|12934.8|12933.9|448
1583434800000|2020-03-05 19:00:00|12935.5|12934.6|12938.9|12938|12939.3|12938.4|12935.4|12934.5|651
1583435100000|2020-03-05 19:05:00|12939|12938.1|12938.5|12937.6|12939.2|12938.1|12937.7|12936.8|446
1583435400000|2020-03-05 19:10:00|12938.6|12937.7|12935.5|12934.6|12938.9|12937.9|12935.4|12934.2|359
1583435700000|2020-03-05 19:15:00|12935.6|12934.7|12939.8|12938.9|12940|12939.1|12935.5|12934.6|305
1583436000000|2020-03-05 19:20:00|12939.9|12939|12943.7|12942.8|12944.3|12943.4|12939.2|12938.3|582
1583436300000|2020-03-05 19:25:00|12943.6|12942.7|12943.8|12942.9|12945.8|12944.9|12942.8|12941.9|558
1583436600000|2020-03-05 19:30:00|12943.9|12943|12940.9|12940|12944|12943.1|12940.3|12939.4|442
1583436900000|2020-03-05 19:35:00|12940.8|12939.9|12940|12939.1|12941|12940.1|12938.6|12937.7|365
1583437200000|2020-03-05 19:40:00|12939.9|12939|12944.8|12943.9|12944.8|12943.9|12938.9|12938|279
1583437500000|2020-03-05 19:45:00|12944.6|12943.7|12945.2|12944.3|12945.6|12944.7|12943.9|12943|298
1583437800000|2020-03-05 19:50:00|12945|12944.1|12947.7|12946.8|12948.2|12947.3|12943.9|12943|313
1583438100000|2020-03-05 19:55:00|12947.6|12946.7|12945|12944.1|12950|12949.1|12944.9|12944|440
1583438400000|2020-03-05 20:00:00|12945.1|12944.2|12942.1|12941.2|12946.2|12945.3|12941.7|12940.7|480
1583438700000|2020-03-05 20:05:00|12942|12941.1|12942.9|12942|12942.9|12942|12940.6|12939.7|428
1583439000000|2020-03-05 20:10:00|12943|12942.1|12943.7|12942.8|12945|12944.1|12940.6|12939.7|504
1583439300000|2020-03-05 20:15:00|12943.5|12942.6|12958.2|12957.3|12958.9|12958|12943.5|12942.6|567
1583439600000|2020-03-05 20:20:00|12958.1|12957.2|12952.9|12952|12959.2|12958.3|12951.6|12950.5|638
1583439900000|2020-03-05 20:25:00|12953.1|12952.2|12956|12955.1|12956.3|12955.4|12952.9|12952|381
1583440200000|2020-03-05 20:30:00|12956.1|12955.2|12964.9|12964|12965.5|12964.3|12953.8|12952.9|576
1583440500000|2020-03-05 20:35:00|12964.3|12963.4|12965.1|12964.2|12969.4|12968.2|12964.2|12963.3|544
1583440800000|2020-03-05 20:40:00|12965.2|12964.3|12963.9|12963|12967|12966.1|12963.8|12962.9|479
1583441100000|2020-03-05 20:45:00|12963.8|12962.9|12965.4|12964.5|12965.8|12964.9|12963.2|12962.3|395
1583441400000|2020-03-05 20:50:00|12965.3|12964.4|12962.3|12961.4|12965.5|12964.6|12961.1|12960.2|494
1583441700000|2020-03-05 20:55:00|12962.4|12961.5|12961.4|12960.5|12964|12963.1|12959.6|12958.7|513
1583442000000|2020-03-05 21:00:00|12961.5|12960.6|12965.1|12964.2|12965.2|12964.3|12959.8|12958.9|469
1583442300000|2020-03-05 21:05:00|12965|12964.1|12965|12964.1|12966.2|12965.3|12963.6|12962.7|308
1583442600000|2020-03-05 21:10:00|12964.9|12964|12960.9|12960|12965.8|12964.5|12960.7|12959.4|261
1583442900000|2020-03-05 21:15:00|12960.8|12959.9|12959.8|12958.9|12961.2|12960.3|12958.5|12957.5|343
1583443200000|2020-03-05 21:20:00|12959.7|12958.8|12960.8|12959.1|12963.4|12962.2|12958.6|12957.2|325
1583443500000|2020-03-05 21:25:00|12960.7|12959|12963.4|12961.7|12963.4|12962|12960.1|12958.7|307
1583443800000|2020-03-05 21:30:00|12963|12962.1|12961.4|12959.7|12963.6|12962.3|12960.9|12959.4|213
1583444100000|2020-03-05 21:35:00|12961.3|12959.6|12960.3|12959.4|12961.4|12959.7|12958.5|12957.1|203
1583444400000|2020-03-05 21:40:00|12960.2|12959.3|12962.1|12960.4|12963.8|12962.2|12959.7|12958.4|342
1583444700000|2020-03-05 21:45:00|12962.3|12960.6|12955.6|12953.6|12962.7|12961|12947.2|12944.5|621
1583445000000|2020-03-05 21:50:00|12955.9|12953.7|12961.2|12959.5|12961.6|12959.6|12954.9|12953.1|635
1583445300000|2020-03-05 21:55:00|12960.9|12959.4|12958.5|12948.5|12960.9|12959.4|12952.1|12948.3|609
1583445600000|2020-03-05 22:00:00|12959.3|12949.3|12962.4|12952.4|12963.3|12953.3|12955.7|12947.8|42
1583445900000|2020-03-05 22:05:00|12962.6|12952.6|12959.8|12949.8|12964|12954|12957.5|12947.5|213
1583446200000|2020-03-05 22:10:00|12959.9|12949.9|12957.1|12947.1|12962.8|12952.8|12955.4|12945.4|147
1583446500000|2020-03-05 22:15:00|12954.5|12944.5|12957|12947|12961.8|12951.8|12954.3|12944.3|193
1583446800000|2020-03-05 22:20:00|12957.2|12947.2|12961.3|12951.3|12963.7|12953.7|12956.2|12946.2|314
1583447100000|2020-03-05 22:25:00|12960.3|12950.3|12957.1|12947.1|12962.8|12952.8|12955.3|12945.3|300
1583447400000|2020-03-05 22:30:00|12958.7|12948.7|12959.9|12949.9|12961.5|12951.5|12954.8|12944.8|389
1583447700000|2020-03-05 22:35:00|12960.9|12950.9|12956.1|12946.1|12961|12951|12953.2|12943.2|380
1583448000000|2020-03-05 22:40:00|12956|12946|12956.4|12946.4|12959.8|12949.8|12952.7|12942.7|308
1583448300000|2020-03-05 22:45:00|12956.6|12946.6|12956.4|12946.4|12958.7|12948.7|12953.1|12943.1|391
1583448600000|2020-03-05 22:50:00|12956.2|12946.2|12957.8|12947.8|12958.5|12948.5|12952.9|12942.9|349
1583448900000|2020-03-05 22:55:00|12957.9|12947.9|12956.3|12946.3|12958.6|12948.6|12954.6|12944.6|457
1583449200000|2020-03-05 23:00:00|12956.1|12946.1|12958|12948|12961.2|12952.1|12954|12944|990
1583449500000|2020-03-05 23:05:00|12958.1|12948.1|12955.4|12953.1|12958.6|12953.5|12953.4|12945|821
1583449800000|2020-03-05 23:10:00|12955.3|12953.2|12954.9|12953.2|12957.1|12954.9|12953.7|12950.7|287
1583450100000|2020-03-05 23:15:00|12955.1|12953.1|12953.5|12951.8|12955.7|12953.1|12952.6|12950.8|400
1583450400000|2020-03-05 23:20:00|12953.4|12951.6|12954.2|12952.5|12955.5|12953.8|12952.9|12951.2|287
1583450700000|2020-03-05 23:25:00|12954.1|12952.4|12952.9|12951.2|12954.9|12953.1|12952.5|12950.8|277
1583451000000|2020-03-05 23:30:00|12953|12951.1|12951.7|12950|12953.6|12951.9|12951|12949.2|394
1583451300000|2020-03-05 23:35:00|12951.6|12949.9|12953|12951.2|12953.4|12951.7|12950.8|12949|357
1583451600000|2020-03-05 23:40:00|12953.1|12951.3|12954.5|12952.8|12954.6|12952.9|12952.8|12951|308
1583451900000|2020-03-05 23:45:00|12954.4|12952.7|12953|12951.3|12955.5|12953.6|12952.7|12951|268
1583452200000|2020-03-05 23:50:00|12953.1|12951.4|12950.3|12948.6|12953.1|12951.4|12950.3|12948.6|255
1583452500000|2020-03-05 23:55:00|12950.4|12948.7|12950.3|12948.6|12953.3|12951.6|12949.9|12948.4|241
1583366400000|2020-03-05 00:00:00|12872.5|12870.8|12872.9|12871.2|12874.1|12872.7|12871.3|12870|273
1583366700000|2020-03-05 00:05:00|12872.8|12871.1|12871.8|12870.9|12873.2|12871.9|12871.5|12870.3|193
1583367000000|2020-03-05 00:10:00|12871.7|12870.8|12871.5|12869.8|12872.3|12871.1|12870.8|12869.7|179
1583367300000|2020-03-05 00:15:00|12870.9|12870|12872.5|12871.6|12873|12871.7|12870.2|12868.8|174
1583367600000|2020-03-05 00:20:00|12872.6|12871.7|12873.6|12872.7|12874.1|12872.7|12871.7|12870.3|204
1583367900000|2020-03-05 00:25:00|12873.5|12872.6|12874.1|12872.4|12874.2|12872.7|12872.7|12871.5|133
1583368200000|2020-03-05 00:30:00|12874|12872.3|12875.1|12873.4|12875.6|12874.5|12872.7|12871.8|243
1583368500000|2020-03-05 00:35:00|12875|12873.3|12873.6|12872.7|12875.5|12874.6|12873.5|12872.3|256
1583368800000|2020-03-05 00:40:00|12873.5|12872.6|12873.6|12872.7|12875.3|12874|12871.9|12870.6|425
1583369100000|2020-03-05 00:45:00|12873.7|12872.8|12872.9|12871.2|12874|12872.8|12872.3|12871.1|147
1583369400000|2020-03-05 00:50:00|12872.8|12871.1|12870.7|12869|12873|12871.7|12869.6|12868.4|270
1583369700000|2020-03-05 00:55:00|12870.9|12869.2|12869.3|12867.6|12871.5|12869.9|12867.3|12866.1|365
1583370000000|2020-03-05 01:00:00|12869.4|12867.7|12865.6|12864.7|12870.2|12869|12865|12864|403
1583370300000|2020-03-05 01:05:00|12865.5|12864.6|12863.8|12862.1|12866|12864.8|12862.3|12860.9|269
1583370600000|2020-03-05 01:10:00|12863.9|12862.2|12862.8|12861.1|12865.4|12863.7|12862.3|12861|246
1583370900000|2020-03-05 01:15:00|12862.7|12861|12863.4|12862.5|12864.5|12863|12861.7|12860.1|345
1583371200000|2020-03-05 01:20:00|12863.5|12862.6|12865|12863.3|12865.2|12863.9|12863|12861.7|268
1583371500000|2020-03-05 01:25:00|12864.9|12863.2|12866.2|12864.5|12866.4|12865|12863.6|12862.2|423
1583371800000|2020-03-05 01:30:00|12865.8|12864.9|12866.9|12865.2|12867.7|12866.6|12864.5|12863.2|273
1583372100000|2020-03-05 01:35:00|12867.1|12865.4|12866.1|12865.2|12868.1|12867.2|12864.5|12863.2|235
1583372400000|2020-03-05 01:40:00|12865.5|12864.6|12865.2|12864.3|12866|12864.7|12864.3|12863.3|171
1583372700000|2020-03-05 01:45:00|12865.3|12864.4|12865.6|12864.7|12866.8|12865.6|12864.5|12863.6|168
1583373000000|2020-03-05 01:50:00|12865.5|12864.6|12865.8|12864.9|12867.3|12866.2|12864.4|12863.5|223
1583373300000|2020-03-05 01:55:00|12865.9|12865|12865.5|12864.6|12866.7|12865.6|12865.4|12864.5|111
1583373600000|2020-03-05 02:00:00|12865.6|12864.7|12866.5|12865.6|12867|12865.8|12864.5|12863.6|126
1583373900000|2020-03-05 02:05:00|12866.4|12865.5|12866.8|12865.1|12866.8|12865.9|12866.2|12865.1|91
1583374200000|2020-03-05 02:10:00|12866.3|12865.4|12866.4|12865.5|12867.5|12866.6|12866.3|12865.4|109
1583374500000|2020-03-05 02:15:00|12866.5|12865.6|12865.3|12864.4|12867.5|12866.6|12865.1|12864.2|183
1583374800000|2020-03-05 02:20:00|12865.2|12864.3|12865.6|12864.7|12866.3|12865.1|12864.2|12863.3|156
1583375100000|2020-03-05 02:25:00|12865.5|12864.6|12866.6|12865.7|12866.9|12865.8|12865.5|12864.6|132
1583375400000|2020-03-05 02:30:00|12866.5|12865.6|12867.4|12866.5|12867.9|12866.8|12866.3|12865.1|101
1583375700000|2020-03-05 02:35:00|12867.5|12866.6|12867.5|12866.6|12868.2|12867.3|12867.3|12866.2|140
1583376000000|2020-03-05 02:40:00|12867.6|12866.7|12869.6|12868.7|12869.6|12868.7|12867.3|12866.2|158
1583376300000|2020-03-05 02:45:00|12869.5|12868.6|12869.9|12869|12870|12869.1|12868.4|12867.5|179
1583376600000|2020-03-05 02:50:00|12869.7|12868.8|12869.5|12868.6|12870|12869.1|12869|12868.1|208
1583376900000|2020-03-05 02:55:00|12869.6|12868.7|12870.6|12869.7|12870.9|12870|12869.2|12868.3|282
1583377200000|2020-03-05 03:00:00|12870.7|12869.8|12872.4|12871.5|12873.4|12872.5|12870.5|12869.6|268
1583377500000|2020-03-05 03:05:00|12872.5|12871.6|12872.9|12871.2|12873.2|12871.9|12872|12871|128
1583377800000|2020-03-05 03:10:00|12872.4|12871.5|12872|12871.1|12873|12871.6|12871.3|12870.4|195
1583378100000|2020-03-05 03:15:00|12871.8|12870.9|12871.8|12870.9|12872.4|12871.1|12871.4|12870.5|92
1583378400000|2020-03-05 03:20:00|12871.9|12871|12870.7|12869.8|12872.1|12871.2|12870.4|12869.5|171
1583378700000|2020-03-05 03:25:00|12870.8|12869.9|12872.3|12871.4|12872.8|12871.5|12870.1|12869|293
1583379000000|2020-03-05 03:30:00|12872.2|12871.3|12872.3|12871.4|12873|12871.8|12871.6|12870.5|153
1583379300000|2020-03-05 03:35:00|12872.2|12871.3|12871.9|12871|12872.4|12871.3|12871.6|12870.4|108
1583379600000|2020-03-05 03:40:00|12871.8|12870.9|12871.8|12870.9|12872.4|12871.3|12871.4|12870.4|134
1583379900000|2020-03-05 03:45:00|12871.7|12870.8|12870.4|12869.5|12871.8|12870.9|12869.8|12868.9|178
1583380200000|2020-03-05 03:50:00|12870.5|12869.6|12870.4|12869.5|12871.4|12870.2|12870.1|12868.9|135
1583380500000|2020-03-05 03:55:00|12870.5|12869.6|12870.7|12869.8|12870.7|12869.8|12869.8|12868.6|133
1583380800000|2020-03-05 04:00:00|12870.6|12869.7|12869.4|12868.5|12871|12870.1|12869.3|12868.4|173
1583381100000|2020-03-05 04:05:00|12869.3|12868.4|12869.7|12868.8|12870.1|12869.2|12869|12868.1|176
1583381400000|2020-03-05 04:10:00|12869.8|12868.9|12870.6|12869.7|12870.9|12869.9|12869.5|12868.3|146
1583381700000|2020-03-05 04:15:00|12870.7|12869.8|12870.6|12869.7|12871.9|12871|12870.5|12869.3|113
1583382000000|2020-03-05 04:20:00|12870.7|12869.8|12874.5|12873.6|12874.8|12873.9|12870.7|12869.8|195
1583382300000|2020-03-05 04:25:00|12874.6|12873.7|12873.6|12872.7|12874.6|12873.7|12873.6|12872.7|176
1583382600000|2020-03-05 04:30:00|12873.7|12872.8|12872|12871.1|12873.8|12872.9|12871.5|12870.6|148
1583382900000|2020-03-05 04:35:00|12871.9|12871|12874.5|12873.6|12874.8|12873.9|12871.9|12871|157
1583383200000|2020-03-05 04:40:00|12874.4|12873.5|12873.6|12872.7|12874.4|12873.5|12872.7|12871.8|191
1583383500000|2020-03-05 04:45:00|12873.7|12872.8|12874.7|12873.8|12875.1|12874|12873.6|12872.7|111
1583383800000|2020-03-05 04:50:00|12874.8|12873.9|12874|12873.1|12874.8|12873.9|12873.3|12872.4|121
1583384100000|2020-03-05 04:55:00|12873.9|12873|12874|12873.1|12874.3|12873.4|12873.1|12872.2|107
1583384400000|2020-03-05 05:00:00|12873.9|12873|12875|12874.1|12875.4|12874.5|12873.9|12873|149
1583384700000|2020-03-05 05:05:00|12874.9|12874|12874.6|12873.7|12875.5|12874.6|12874.4|12873.4|160
1583385000000|2020-03-05 05:10:00|12874.5|12873.6|12878.5|12877.6|12879.8|12878.9|12874.2|12873.3|231
1583385300000|2020-03-05 05:15:00|12878.4|12877.5|12874.7|12873.8|12879|12877.7|12874.6|12873.3|299
1583385600000|2020-03-05 05:20:00|12874.6|12873.7|12873.1|12872.2|12874.7|12873.8|12872.5|12871.3|176
1583385900000|2020-03-05 05:25:00|12873.2|12872.3|12876.1|12874.4|12876.2|12874.8|12873|12872.1|245
1583386200000|2020-03-05 05:30:00|12876|12874.3|12874.8|12873.9|12876.3|12875|12874.5|12873.2|202
1583386500000|2020-03-05 05:35:00|12874.7|12873.8|12878|12877.1|12880.3|12879.1|12874.7|12873.8|274
1583386800000|2020-03-05 05:40:00|12878.5|12876.8|12872.5|12871.6|12878.5|12877.2|12872.2|12871.3|247
1583387100000|2020-03-05 05:45:00|12872.6|12871.7|12876.5|12874.8|12877.5|12876.2|12872.6|12871.7|281
1583387400000|2020-03-05 05:50:00|12876.4|12874.7|12876.1|12875.2|12876.6|12875.3|12875.6|12874.3|131
1583387700000|2020-03-05 05:55:00|12876|12875.1|12877.5|12876.6|12878.6|12877.7|12876|12874.7|126
1583388000000|2020-03-05 06:00:00|12877.6|12876.7|12879.1|12878.2|12879.3|12878.4|12877.5|12876.6|206
1583388300000|2020-03-05 06:05:00|12879.2|12878.3|12878.6|12877.7|12879.3|12878.4|12878.3|12877.4|152
1583388600000|2020-03-05 06:10:00|12878.7|12877.8|12875.7|12874.8|12879.7|12878.8|12875.5|12874.6|193
1583388900000|2020-03-05 06:15:00|12875.6|12874.7|12875.5|12874.6|12875.8|12874.9|12875.5|12874.6|101
1583389200000|2020-03-05 06:20:00|12875.6|12874.7|12874.8|12873.9|12877.5|12876.6|12873.4|12872.5|260
1583389500000|2020-03-05 06:25:00|12874.7|12873.8|12876.2|12875.3|12877.8|12876.6|12874.4|12873.5|141
1583389800000|2020-03-05 06:30:00|12876.1|12875.2|12874.9|12874|12876.2|12875.3|12873.7|12872.8|191
1583390100000|2020-03-05 06:35:00|12875|12874.1|12877.4|12876.5|12877.5|12876.6|12874.6|12873.7|142
1583390400000|2020-03-05 06:40:00|12877.3|12876.4|12880.1|12879.2|12880.9|12880|12877.3|12876.4|205
1583390700000|2020-03-05 06:45:00|12880.2|12879.3|12888.5|12887.6|12890.3|12888.9|12879.8|12878.9|549
1583391000000|2020-03-05 06:50:00|12888.4|12887.5|12879.7|12878|12888.5|12887.6|12879.4|12877.8|468
1583391300000|2020-03-05 06:55:00|12879.8|12878.1|12878.2|12876.5|12884.1|12883.1|12877.9|12876.3|327
1583391600000|2020-03-05 07:00:00|12878.1|12876.4|12881.5|12880.6|12882.6|12881.3|12876.3|12875|578
1583391900000|2020-03-05 07:05:00|12881.6|12880.7|12878.6|12877.7|12883.1|12882|12878.3|12877.4|459
1583392200000|2020-03-05 07:10:00|12878.9|12878|12880.2|12878.5|12883|12882.1|12876.9|12875.4|503
1583392500000|2020-03-05 07:15:00|12880.1|12878.4|12883.8|12882.9|12885.9|12884.9|12879.5|12878.1|429
1583392800000|2020-03-05 07:20:00|12884|12883.1|12877.5|12876.6|12884|12883.1|12877.1|12876|422
1583393100000|2020-03-05 07:25:00|12877.4|12876.5|12880.6|12878.9|12880.6|12879.6|12875.1|12874|408
1583393400000|2020-03-05 07:30:00|12880.5|12878.8|12877.6|12876.7|12880.6|12879.3|12871.8|12870.9|601
1583393700000|2020-03-05 07:35:00|12877.4|12876.5|12879.5|12878.6|12881.2|12880.3|12876.4|12875.5|525
1583394000000|2020-03-05 07:40:00|12879.4|12878.5|12883.8|12882.9|12885.3|12884.3|12876.9|12876|555
1583394300000|2020-03-05 07:45:00|12883.7|12882.8|12877.2|12876.3|12885.3|12884.1|12874.9|12874|495
1583394600000|2020-03-05 07:50:00|12877.1|12876.2|12875.7|12874.8|12878.4|12877.5|12873.8|12872.9|536
1583394900000|2020-03-05 07:55:00|12875.8|12874.9|12874.7|12873.8|12875.8|12874.9|12867.8|12866.9|605
1583395200000|2020-03-05 08:00:00|12875.2|12874.3|12880.8|12879.9|12881.3|12880.4|12869.6|12868.7|903
1583395500000|2020-03-05 08:05:00|12880.5|12879.6|12883.5|12882.6|12884|12883.1|12878.6|12877.7|669
1583395800000|2020-03-05 08:10:00|12883.6|12882.7|12885.8|12884.9|12886|12885.1|12881.8|12880.9|505
1583396100000|2020-03-05 08:15:00|12885.9|12885|12892.2|12891.3|12899.2|12898.3|12885.9|12885|836
1583396400000|2020-03-05 08:20:00|12892.4|12891.5|12901.6|12900.7|12902|12900.9|12891.4|12890.5|764
1583396700000|2020-03-05 08:25:00|12901.5|12900.6|12903.4|12902.5|12903.6|12902.7|12897.6|12896.7|762
1583397000000|2020-03-05 08:30:00|12903.1|12902.2|12895.8|12894.9|12903.2|12902.3|12894.2|12893.3|687
1583397300000|2020-03-05 08:35:00|12895.7|12894.8|12893.8|12892.9|12899.6|12898.7|12893.7|12892.8|564
1583397600000|2020-03-05 08:40:00|12893.9|12893|12891.8|12890.1|12894|12893.1|12889|12888.1|660
1583397900000|2020-03-05 08:45:00|12891.7|12890|12887.9|12887|12893.1|12892|12886.1|12885.2|644
1583398200000|2020-03-05 08:50:00|12888|12887.1|12895.8|12894.9|12898|12896.7|12887.6|12886.4|762
1583398500000|2020-03-05 08:55:00|12895.7|12894.8|12893.2|12892.3|12897.1|12896.2|12893.2|12892.1|753
1583398800000|2020-03-05 09:00:00|12893.3|12892.4|12902|12901.1|12903.3|12902.4|12892.9|12892|679
1583399100000|2020-03-05 09:05:00|12901.9|12901|12902.8|12901.9|12904.1|12903.2|12897.8|12896.9|681
1583399400000|2020-03-05 09:10:00|12902.7|12901.8|12896.3|12895.4|12904|12903.1|12894.8|12893.9|614
1583399700000|2020-03-05 09:15:00|12896.2|12895.3|12895.9|12895|12901.8|12900.9|12894.2|12893.3|553
1583400000000|2020-03-05 09:20:00|12895.8|12894.9|12904.9|12904|12906.3|12904.9|12895.7|12894.8|626
1583400300000|2020-03-05 09:25:00|12905.3|12903.6|12909|12908.1|12911.4|12910.5|12904.7|12903.2|687
1583400600000|2020-03-05 09:30:00|12908.9|12908|12910.9|12910|12913.4|12912.2|12907.8|12906.9|723
1583400900000|2020-03-05 09:35:00|12911|12910.1|12910.6|12909.7|12913.8|12912.5|12902.8|12901.9|776
1583401200000|2020-03-05 09:40:00|12911|12909.3|12911.3|12909.6|12916.8|12915.3|12910.5|12909.3|705
1583401500000|2020-03-05 09:45:00|12910.1|12909.2|12915.3|12914.4|12916.4|12914.7|12910.1|12909.2|659
1583401800000|2020-03-05 09:50:00|12915.4|12914.5|12922.7|12921.8|12923.5|12922.6|12914.5|12913.6|725
1583402100000|2020-03-05 09:55:00|12922.8|12921.9|12920|12919.1|12923.9|12923|12911.9|12911|1035
1583402400000|2020-03-05 10:00:00|12919.4|12918.5|12922.4|12921.5|12924.3|12923.4|12918.8|12917.9|814
1583402700000|2020-03-05 10:05:00|12922.5|12921.6|12928.4|12926.7|12930.3|12928.9|12919|12918|795
1583403000000|2020-03-05 10:10:00|12928.5|12926.8|12930|12929.1|12930.6|12929.7|12927.8|12926.3|613
1583403300000|2020-03-05 10:15:00|12929.9|12929|12926.7|12925.8|12930.7|12929.8|12925.5|12924.5|682
1583403600000|2020-03-05 10:20:00|12926.6|12925.7|12930.6|12929.7|12931.1|12930.1|12926.6|12925.7|457
1583403900000|2020-03-05 10:25:00|12930.7|12929.8|12926.2|12925.3|12931.5|12930.6|12923.2|12922.3|749
1583404200000|2020-03-05 10:30:00|12926.1|12925.2|12929.1|12927.4|12931.5|12930.3|12925.6|12924.7|778
1583404500000|2020-03-05 10:35:00|12929.2|12927.5|12920.5|12919.6|12930.1|12929.1|12920.5|12919.6|657
1583404800000|2020-03-05 10:40:00|12920.6|12919.7|12919.6|12918.7|12923.5|12922.6|12918.8|12917.9|588
1583405100000|2020-03-05 10:45:00|12920.3|12919.4|12919.4|12918.5|12921.8|12920.9|12918.6|12917.7|611
1583405400000|2020-03-05 10:50:00|12919.3|12918.4|12914.8|12913.9|12920.3|12919.4|12912.6|12911.4|767
1583405700000|2020-03-05 10:55:00|12914.7|12913.8|12916.5|12915.6|12922.4|12921.5|12910.3|12909.4|837
1583406000000|2020-03-05 11:00:00|12916.4|12915.5|12917|12916.1|12918.8|12917.8|12914.2|12913.3|711
1583406300000|2020-03-05 11:05:00|12916.9|12916|12912.3|12911.4|12918.2|12917.3|12911.7|12910.8|815
1583406600000|2020-03-05 11:10:00|12912.5|12911.6|12909.7|12908.8|12914.7|12913.8|12907.8|12906.7|718
1583406900000|2020-03-05 11:15:00|12909.6|12908.7|12908.5|12907.6|12912.5|12911.6|12904.9|12903.5|706
1583407200000|2020-03-05 11:20:00|12908.8|12907.9|12910.9|12910|12913.9|12913|12908.8|12907.9|616
1583407500000|2020-03-05 11:25:00|12910.7|12909.8|12903.3|12902.4|12913|12912.1|12902.5|12901.6|666
1583407800000|2020-03-05 11:30:00|12903.9|12903|12906.7|12905.8|12908.4|12907.5|12902.2|12901.3|670
1583408100000|2020-03-05 11:35:00|12906.6|12905.7|12909.5|12908.6|12910.5|12909.6|12902.4|12901.4|685
1583408400000|2020-03-05 11:40:00|12909.8|12908.9|12904.4|12903.5|12910.1|12909.2|12904.2|12903.3|693
1583408700000|2020-03-05 11:45:00|12904.3|12903.4|12910.7|12909.8|12910.9|12910|12902.7|12901.8|582
1583409000000|2020-03-05 11:50:00|12910.6|12909.7|12914.8|12913.9|12916|12915.1|12903.7|12902.8|777
1583409300000|2020-03-05 11:55:00|12915|12914.1|12922.8|12921.9|12923.8|12922.5|12914.7|12913.8|848
1583409600000|2020-03-05 12:00:00|12922.9|12922|12928.2|12927.3|12928.6|12927.4|12922.2|12920.7|741
1583409900000|2020-03-05 12:05:00|12928.1|12927.2|12930.7|12929.8|12937.5|12935.9|12927.6|12926.2|864
1583410200000|2020-03-05 12:10:00|12930.8|12929.9|12934.1|12933.2|12934.8|12933.4|12929.3|12927.7|770
1583410500000|2020-03-05 12:15:00|12934|12933.1|12931.3|12929.6|12937.3|12936|12928.6|12927.7|824
1583410800000|2020-03-05 12:20:00|12930.9|12930|12930.7|12929.8|12931.4|12930.1|12926.1|12924.6|874
1583411100000|2020-03-05 12:25:00|12930.6|12929.7|12907.1|12905.4|12930.7|12929.8|12906.3|12905.1|1111
1583411400000|2020-03-05 12:30:00|12906.9|12906|12911.7|12910|12913.9|12912.7|12905.6|12904.2|902
1583411700000|2020-03-05 12:35:00|12911.6|12909.9|12902.1|12900.4|12912.4|12911|12901.6|12900.2|731
1583412000000|2020-03-05 12:40:00|12902|12900.3|12904.8|12903.9|12909.5|12908.2|12900.6|12899.3|745
1583412300000|2020-03-05 12:45:00|12905.1|12904.2|12904|12903.1|12908.1|12907.2|12900.6|12899.7|670
1583412600000|2020-03-05 12:50:00|12903.9|12903|12910.6|12909.7|12912.7|12911.8|12902.9|12902|879
1583412900000|2020-03-05 12:55:00|12910.7|12909.8|12914|12913.1|12914|12913.1|12908.9|12908|708
1583413200000|2020-03-05 13:00:00|12914.1|12913.2|12910.1|12909.2|12915.9|12915|12910.1|12909.2|747
1583413500000|2020-03-05 13:05:00|12909.7|12908.8|12912.5|12911.6|12916.2|12915.3|12909.7|12908.8|620
1583413800000|2020-03-05 13:10:00|12912.6|12911.7|12907.8|12906.9|12912.6|12911.7|12907.7|12906.8|766
1583414100000|2020-03-05 13:15:00|12908.1|12907.2|12911.6|12910.7|12912|12911.1|12906.1|12905.2|704
1583414400000|2020-03-05 13:20:00|12911.9|12911|12910.4|12909.5|12913.6|12912.7|12907.7|12906.8|880
1583414700000|2020-03-05 13:25:00|12910.3|12909.4|12910.9|12908.6|12913.7|12912.4|12906.7|12905.8|738
1583415000000|2020-03-05 13:30:00|12911|12908.3|12920.2|12919.3|12920.8|12919.4|12907.4|12906.5|872
1583415300000|2020-03-05 13:35:00|12919.9|12919|12924.3|12923.4|12925.2|12924.3|12913|12912.1|1033
1583415600000|2020-03-05 13:40:00|12924.4|12923.5|12917.2|12916.3|12924.6|12923.6|12916|12915.1|1008
1583415900000|2020-03-05 13:45:00|12917.1|12916.2|12915.2|12914.3|12920.2|12919.3|12913.9|12912.8|899
1583416200000|2020-03-05 13:50:00|12915.1|12914.2|12918|12917.1|12918.6|12917.3|12909.9|12908.8|913
1583416500000|2020-03-05 13:55:00|12918.1|12917.2|12919.8|12918.9|12920.3|12919.4|12915.4|12914.2|815
1583416800000|2020-03-05 14:00:00|12919.7|12918.8|12919.3|12918.4|12921|12920.1|12916.2|12915.3|844
1583417100000|2020-03-05 14:05:00|12919.2|12918.3|12923.8|12922.9|12923.8|12922.9|12918.2|12917.3|802
1583417400000|2020-03-05 14:10:00|12923.7|12922.8|12921.7|12920.8|12926|12925.1|12918|12917.1|755
1583417700000|2020-03-05 14:15:00|12921.9|12921|12920.8|12919.9|12922.2|12921.3|12918.6|12917.7|569
1583418000000|2020-03-05 14:20:00|12920.9|12920|12917.5|12916.6|12921.5|12920.6|12916.4|12915.5|458
1583418300000|2020-03-05 14:25:00|12917.4|12916.5|12921.9|12921|12924.6|12923.6|12917.4|12916.5|681
1583418600000|2020-03-05 14:30:00|12922.3|12921.4|12921.7|12920.8|12923.6|12922.4|12918.6|12917.7|682
1583418900000|2020-03-05 14:35:00|12921.6|12920.7|12917.7|12916.8|12921.8|12920.9|12915.2|12914.3|675
1583419200000|2020-03-05 14:40:00|12917.8|12916.9|12915.5|12914.6|12919.9|12919|12913.7|12912.8|584
1583419500000|2020-03-05 14:45:00|12915.9|12915|12918.8|12917.9|12919|12918.1|12913.6|12912.7|528
1583419800000|2020-03-05 14:50:00|12919.4|12918.5|12915.5|12914.6|12921|12920.1|12915.4|12914.5|562
1583420100000|2020-03-05 14:55:00|12915.3|12914.4|12918.1|12915.9|12919.1|12917.6|12915.3|12914.4|398
1583420400000|2020-03-05 15:00:00|12918.3|12916.3|12918.7|12917.8|12919.9|12919|12914.4|12913.5|641
1583420700000|2020-03-05 15:05:00|12918.8|12917.9|12909.9|12909|12919|12918.1|12909.4|12908.5|533
1583421000000|2020-03-05 15:10:00|12910.1|12909.2|12906.8|12905.9|12911.9|12911|12905.7|12904.8|666
1583421300000|2020-03-05 15:15:00|12906.9|12906|12911.7|12910.8|12914.5|12913.6|12906.8|12905.9|614
1583421600000|2020-03-05 15:20:00|12911.8|12910.9|12912.7|12911.8|12915.3|12914.2|12909.2|12908.2|655
1583421900000|2020-03-05 15:25:00|12912.6|12911.7|12915.3|12914.4|12915.4|12914.4|12910.6|12909.7|537
1583422200000|2020-03-05 15:30:00|12915.1|12914.2|12913|12912.1|12915.5|12914.4|12909.4|12908.1|602
1583422500000|2020-03-05 15:35:00|12912.9|12912|12922|12921.1|12922.2|12921.3|12911.9|12911|561
1583422800000|2020-03-05 15:40:00|12922.1|12921.2|12926.4|12925.5|12926.7|12925.8|12920|12919.1|649
1583423100000|2020-03-05 15:45:00|12926.5|12925.6|12927.2|12926.3|12930.3|12929.4|12924.7|12923.8|627
1583423400000|2020-03-05 15:50:00|12927.1|12926.2|12934.2|12933.3|12934.3|12933.4|12927.1|12926.2|652
1583423700000|2020-03-05 15:55:00|12934.1|12933.2|12927.7|12926.8|12934.1|12933.2|12920.6|12919|884
1583424000000|2020-03-05 16:00:00|12927.9|12927|12924.9|12924|12927.9|12927|12919.1|12918.2|703
1583424300000|2020-03-05 16:05:00|12925|12924.1|12920.7|12919.8|12927.9|12927|12920.6|12919.7|633
1583424600000|2020-03-05 16:10:00|12920.8|12919.9|12929.5|12928.6|12931|12930.1|12918.3|12917.4|641
1583424900000|2020-03-05 16:15:00|12929.7|12928.8|12925.6|12924.7|12930.2|12929.1|12923.5|12922.5|544
1583425200000|2020-03-05 16:20:00|12925.5|12924.6|12926.1|12925.2|12926.6|12925.7|12920.5|12919.5|571
1583425500000|2020-03-05 16:25:00|12925.8|12924.9|12921.3|12920.4|12927|12926.1|12920.8|12919.9|481
1583425800000|2020-03-05 16:30:00|12921.2|12920.3|12920.8|12919.9|12922.9|12922|12919.5|12918.6|484
1583426100000|2020-03-05 16:35:00|12920.9|12920|12932|12931.1|12932|12931.1|12920.6|12919.7|490
1583426400000|2020-03-05 16:40:00|12932.1|12931.2|12931.9|12931|12933.7|12932.8|12927.5|12926.6|637
1583426700000|2020-03-05 16:45:00|12931.8|12930.9|12937.8|12936.9|12939|12938.1|12930.3|12929.4|664
1583427000000|2020-03-05 16:50:00|12937.9|12937|12946.2|12945.3|12946.8|12945.9|12937|12936.1|511
1583427300000|2020-03-05 16:55:00|12946.3|12945.4|12938.5|12937.6|12947.5|12946.6|12938.4|12937.5|591
1583427600000|2020-03-05 17:00:00|12938.4|12937.5|12940.6|12939.7|12941.8|12940.9|12937.3|12936.4|512
1583427900000|2020-03-05 17:05:00|12940.7|12939.8|12935.5|12934.6|12941.9|12941|12935.5|12934.6|611
1583428200000|2020-03-05 17:10:00|12935.6|12934.7|12938.7|12937.8|12940.9|12940|12930.8|12929.9|714
1583428500000|2020-03-05 17:15:00|12938.8|12937.9|12937.5|12936.6|12941.1|12940.2|12937.5|12936.6|578
1583428800000|2020-03-05 17:20:00|12937.4|12936.5|12942.3|12941.4|12942.9|12942|12935.4|12934.5|477
1583429100000|2020-03-05 17:25:00|12942.2|12941.3|12939.6|12938.7|12944.1|12943.2|12935.8|12934.9|691
1583429400000|2020-03-05 17:30:00|12939.5|12938.6|12943.5|12942.6|12944.2|12943.3|12938.4|12937.5|521
1583429700000|2020-03-05 17:35:00|12943.6|12942.7|12943.1|12942.2|12945.4|12944.5|12941.5|12940.6|523
1583430000000|2020-03-05 17:40:00|12943.2|12942.3|12945.2|12944.3|12946.4|12945.5|12941.6|12940.7|595
1583430300000|2020-03-05 17:45:00|12945.3|12944.4|12940.8|12939.9|12946.1|12945.2|12938.4|12937.3|626
1583430600000|2020-03-05 17:50:00|12940.7|12939.8|12941.8|12940.9|12944.7|12943.5|12937.7|12936.3|768
1583430900000|2020-03-05 17:55:00|12942|12941.1|12939.8|12938.9|12942.2|12941.3|12939.1|12938.2|592
1583431200000|2020-03-05 18:00:00|12939.9|12939|12938|12937.1|12942.1|12941.2|12937.8|12936.8|554
1583431500000|2020-03-05 18:05:00|12937.8|12936.9|12940.8|12939.9|12941.5|12940.6|12937.6|12936.5|453
1583431800000|2020-03-05 18:10:00|12940.9|12940|12938.6|12937.7|12942.3|12941.4|12938.4|12937.4|432
1583432100000|2020-03-05 18:15:00|12938.5|12937.6|12937|12936.1|12941.2|12940.3|12936.3|12935.4|565
1583432400000|2020-03-05 18:20:00|12936.9|12936|12939.8|12938.9|12940|12939.1|12936.4|12935.5|433
1583432700000|2020-03-05 18:25:00|12939.7|12938.8|12934.7|12933.8|12940.1|12939.2|12934.5|12933.2|495
1583433000000|2020-03-05 18:30:00|12934.6|12933.7|12933.8|12932.9|12936.2|12935.2|12932.4|12931.5|567
1583433300000|2020-03-05 18:35:00|12933.7|12932.8|12934|12933.1|12934.2|12933.2|12931.7|12930.8|425
1583433600000|2020-03-05 18:40:00|12934.2|12933.3|12935|12934.1|12937|12936.1|12934.2|12933.3|319
1583433900000|2020-03-05 18:45:00|12935.1|12934.2|12936|12935.1|12936.2|12935.3|12933.7|12932.8|351
1583434200000|2020-03-05 18:50:00|12936.1|12935.2|12938.8|12937.9|12939|12938.1|12935.6|12934.7|446
1583434500000|2020-03-05 18:55:00|12938.7|12937.8|12935.6|12934.7|12939.3|12938.4|12934.8|12933.9|448
1583434800000|2020-03-05 19:00:00|12935.5|12934.6|12938.9|12938|12939.3|12938.4|12935.4|12934.5|651
1583435100000|2020-03-05 19:05:00|12939|12938.1|12938.5|12937.6|12939.2|12938.1|12937.7|12936.8|446
1583435400000|2020-03-05 19:10:00|12938.6|12937.7|12935.5|12934.6|12938.9|12937.9|12935.4|12934.2|359
1583435700000|2020-03-05 19:15:00|12935.6|12934.7|12939.8|12938.9|12940|12939.1|12935.5|12934.6|305
1583436000000|2020-03-05 19:20:00|12939.9|12939|12943.7|12942.8|12944.3|12943.4|12939.2|12938.3|582
1583436300000|2020-03-05 19:25:00|12943.6|12942.7|12943.8|12942.9|12945.8|12944.9|12942.8|12941.9|558
1583436600000|2020-03-05 19:30:00|12943.9|12943|12940.9|12940|12944|12943.1|12940.3|12939.4|442
1583436900000|2020-03-05 19:35:00|12940.8|12939.9|12940|12939.1|12941|12940.1|12938.6|12937.7|365
1583437200000|2020-03-05 19:40:00|12939.9|12939|12944.8|12943.9|12944.8|12943.9|12938.9|12938|279
1583437500000|2020-03-05 19:45:00|12944.6|12943.7|12945.2|12944.3|12945.6|12944.7|12943.9|12943|298
1583437800000|2020-03-05 19:50:00|12945|12944.1|12947.7|12946.8|12948.2|12947.3|12943.9|12943|313
1583438100000|2020-03-05 19:55:00|12947.6|12946.7|12945|12944.1|12950|12949.1|12944.9|12944|440
1583438400000|2020-03-05 20:00:00|12945.1|12944.2|12942.1|12941.2|12946.2|12945.3|12941.7|12940.7|480
1583438700000|2020-03-05 20:05:00|12942|12941.1|12942.9|12942|12942.9|12942|12940.6|12939.7|428
1583439000000|2020-03-05 20:10:00|12943|12942.1|12943.7|12942.8|12945|12944.1|12940.6|12939.7|504
1583439300000|2020-03-05 20:15:00|12943.5|12942.6|12958.2|12957.3|12958.9|12958|12943.5|12942.6|567
1583439600000|2020-03-05 20:20:00|12958.1|12957.2|12952.9|12952|12959.2|12958.3|12951.6|12950.5|638
1583439900000|2020-03-05 20:25:00|12953.1|12952.2|12956|12955.1|12956.3|12955.4|12952.9|12952|381
1583440200000|2020-03-05 20:30:00|12956.1|12955.2|12964.9|12964|12965.5|12964.3|12953.8|12952.9|576
1583440500000|2020-03-05 20:35:00|12964.3|12963.4|12965.1|12964.2|12969.4|12968.2|12964.2|12963.3|544
1583440800000|2020-03-05 20:40:00|12965.2|12964.3|12963.9|12963|12967|12966.1|12963.8|12962.9|479
1583441100000|2020-03-05 20:45:00|12963.8|12962.9|12965.4|12964.5|12965.8|12964.9|12963.2|12962.3|395
1583441400000|2020-03-05 20:50:00|12965.3|12964.4|12962.3|12961.4|12965.5|12964.6|12961.1|12960.2|494
1583441700000|2020-03-05 20:55:00|12962.4|12961.5|12961.4|12960.5|12964|12963.1|12959.6|12958.7|513
1583442000000|2020-03-05 21:00:00|12961.5|12960.6|12965.1|12964.2|12965.2|12964.3|12959.8|12958.9|469
1583442300000|2020-03-05 21:05:00|12965|12964.1|12965|12964.1|12966.2|12965.3|12963.6|12962.7|308
1583442600000|2020-03-05 21:10:00|12964.9|12964|12960.9|12960|12965.8|12964.5|12960.7|12959.4|261
1583442900000|2020-03-05 21:15:00|12960.8|12959.9|12959.8|12958.9|12961.2|12960.3|12958.5|12957.5|343
1583443200000|2020-03-05 21:20:00|12959.7|12958.8|12960.8|12959.1|12963.4|12962.2|12958.6|12957.2|325
1583443500000|2020-03-05 21:25:00|12960.7|12959|12963.4|12961.7|12963.4|12962|12960.1|12958.7|307
1583443800000|2020-03-05 21:30:00|12963|12962.1|12961.4|12959.7|12963.6|12962.3|12960.9|12959.4|213
1583444100000|2020-03-05 21:35:00|12961.3|12959.6|12960.3|12959.4|12961.4|12959.7|12958.5|12957.1|203
1583444400000|2020-03-05 21:40:00|12960.2|12959.3|12962.1|12960.4|12963.8|12962.2|12959.7|12958.4|342
1583444700000|2020-03-05 21:45:00|12962.3|12960.6|12955.6|12953.6|12962.7|12961|12947.2|12944.5|621
1583445000000|2020-03-05 21:50:00|12955.9|12953.7|12961.2|12959.5|12961.6|12959.6|12954.9|12953.1|635
1583445300000|2020-03-05 21:55:00|12960.9|12959.4|12958.5|12948.5|12960.9|12959.4|12952.1|12948.3|609
1583445600000|2020-03-05 22:00:00|12959.3|12949.3|12962.4|12952.4|12963.3|12953.3|12955.7|12947.8|42
1583445900000|2020-03-05 22:05:00|12962.6|12952.6|12959.8|12949.8|12964|12954|12957.5|12947.5|213
1583446200000|2020-03-05 22:10:00|12959.9|12949.9|12957.1|12947.1|12962.8|12952.8|12955.4|12945.4|147
1583446500000|2020-03-05 22:15:00|12954.5|12944.5|12957|12947|12961.8|12951.8|12954.3|12944.3|193
1583446800000|2020-03-05 22:20:00|12957.2|12947.2|12961.3|12951.3|12963.7|12953.7|12956.2|12946.2|314
1583447100000|2020-03-05 22:25:00|12960.3|12950.3|12957.1|12947.1|12962.8|12952.8|12955.3|12945.3|300
1583447400000|2020-03-05 22:30:00|12958.7|12948.7|12959.9|12949.9|12961.5|12951.5|12954.8|12944.8|389
1583447700000|2020-03-05 22:35:00|12960.9|12950.9|12956.1|12946.1|12961|12951|12953.2|12943.2|380
1583448000000|2020-03-05 22:40:00|12956|12946|12956.4|12946.4|12959.8|12949.8|12952.7|12942.7|308
1583448300000|2020-03-05 22:45:00|12956.6|12946.6|12956.4|12946.4|12958.7|12948.7|12953.1|12943.1|391
1583448600000|2020-03-05 22:50:00|12956.2|12946.2|12957.8|12947.8|12958.5|12948.5|12952.9|12942.9|349
1583448900000|2020-03-05 22:55:00|12957.9|12947.9|12956.3|12946.3|12958.6|12948.6|12954.6|12944.6|457
1583449200000|2020-03-05 23:00:00|12956.1|12946.1|12958|12948|12961.2|12952.1|12954|12944|990
1583449500000|2020-03-05 23:05:00|12958.1|12948.1|12955.4|12953.1|12958.6|12953.5|12953.4|12945|821
1583449800000|2020-03-05 23:10:00|12955.3|12953.2|12954.9|12953.2|12957.1|12954.9|12953.7|12950.7|287
1583450100000|2020-03-05 23:15:00|12955.1|12953.1|12953.5|12951.8|12955.7|12953.1|12952.6|12950.8|400
1583450400000|2020-03-05 23:20:00|12953.4|12951.6|12954.2|12952.5|12955.5|12953.8|12952.9|12951.2|287
1583450700000|2020-03-05 23:25:00|12954.1|12952.4|12952.9|12951.2|12954.9|12953.1|12952.5|12950.8|277
1583451000000|2020-03-05 23:30:00|12953|12951.1|12951.7|12950|12953.6|12951.9|12951|12949.2|394
1583451300000|2020-03-05 23:35:00|12951.6|12949.9|12953|12951.2|12953.4|12951.7|12950.8|12949|357
1583451600000|2020-03-05 23:40:00|12953.1|12951.3|12954.5|12952.8|12954.6|12952.9|12952.8|12951|308
1583451900000|2020-03-05 23:45:00|12954.4|12952.7|12953|12951.3|12955.5|12953.6|12952.7|12951|268
1583452200000|2020-03-05 23:50:00|12953.1|12951.4|12950.3|12948.6|12953.1|12951.4|12950.3|12948.6|255
1583452500000|2020-03-05 23:55:00|12950.4|12948.7|12950.3|12948.6|12953.3|12951.6|12949.9|12948.4|241
1583452800000|2020-03-06 00:00:00|12950.4|12948.7|12953.5|12951.8|12954.5|12953.6|12949.8|12948.7|404
1583453100000|2020-03-06 00:05:00|12953.4|12951.7|12954.2|12953.3|12955.7|12954.3|12952.6|12951.4|286
1583453400000|2020-03-06 00:10:00|12954.1|12953.2|12956.2|12954.5|12957.6|12956.2|12954.1|12952.7|331
1583453700000|2020-03-06 00:15:00|12956.1|12954.4|12953.4|12951.7|12956.5|12955.2|12952.9|12951.5|273
1583454000000|2020-03-06 00:20:00|12953.5|12951.8|12952.2|12950.5|12953.9|12952.4|12951.7|12950.4|182
1583454300000|2020-03-06 00:25:00|12951.9|12951|12954.2|12952.5|12954.5|12952.9|12951.7|12950.4|173
1583454600000|2020-03-06 00:30:00|12954.3|12952.6|12955.6|12953.9|12956|12954.5|12953.5|12951.8|394
1583454900000|2020-03-06 00:35:00|12956.3|12954.6|12958.8|12957.9|12959.4|12957.9|12956.2|12954.5|453
1583455200000|2020-03-06 00:40:00|12958.9|12958|12956.5|12954.8|12959.5|12958.2|12956.4|12954.7|524
1583455500000|2020-03-06 00:45:00|12956.4|12954.7|12954.5|12952.8|12957.6|12955.9|12953.1|12951.5|539
1583455800000|2020-03-06 00:50:00|12954.6|12952.9|12951|12949.3|12956|12954.5|12949.9|12948.2|623
1583456100000|2020-03-06 00:55:00|12950.8|12949.1|12956|12954.3|12957.2|12955.5|12950.6|12948.9|447
1583456400000|2020-03-06 01:00:00|12956.1|12954.4|12954.3|12952.6|12956.1|12954.4|12953.2|12951.5|476
1583456700000|2020-03-06 01:05:00|12954.4|12952.7|12953.4|12951.7|12955|12953.3|12952.7|12951|445
1583457000000|2020-03-06 01:10:00|12953.5|12951.8|12953.4|12951.7|12954.7|12953|12952.6|12951.1|345
1583457300000|2020-03-06 01:15:00|12953.5|12951.8|12955.6|12953.9|12956.7|12955|12953.3|12951.6|313
1583457600000|2020-03-06 01:20:00|12955.7|12954|12957.7|12956|12958.2|12956.5|12955.6|12953.9|470
1583457900000|2020-03-06 01:25:00|12957.8|12956.1|12959.1|12957.4|12959.4|12957.7|12956.7|12955|363
1583458200000|2020-03-06 01:30:00|12959.2|12957.5|12958.7|12957|12959.6|12957.9|12957.1|12955.3|435
1583458500000|2020-03-06 01:35:00|12958.6|12956.9|12958.7|12957|12958.8|12957.1|12957|12955.3|364
1583458800000|2020-03-06 01:40:00|12958.6|12956.9|12958.8|12957.1|12958.9|12957.2|12956.6|12954.9|366
1583459100000|2020-03-06 01:45:00|12958.7|12957|12955.8|12954.1|12958.8|12957.1|12955.7|12954|456
1583459400000|2020-03-06 01:50:00|12955.9|12954.2|12955.2|12953.5|12956.3|12954.6|12954.4|12952.7|417
1583459700000|2020-03-06 01:55:00|12955.1|12953.4|12964.8|12963.1|12965.9|12964.2|12954.8|12953.4|695
1583460000000|2020-03-06 02:00:00|12964.7|12963|12962.6|12960.9|12964.7|12963|12961.1|12959.6|643
1583460300000|2020-03-06 02:05:00|12962.7|12961|12963.3|12961.6|12965.1|12963.7|12962.5|12960.8|388
1583460600000|2020-03-06 02:10:00|12963.4|12961.7|12962.3|12960.6|12966.7|12965|12962.2|12960.5|483
1583460900000|2020-03-06 02:15:00|12962.2|12960.5|12964.5|12962.8|12964.7|12963.5|12961|12959.3|307
1583461200000|2020-03-06 02:20:00|12964.6|12962.9|12959.5|12957.8|12964.6|12962.9|12957.5|12956.3|357
1583461500000|2020-03-06 02:25:00|12959.6|12957.9|12958.5|12956.8|12959.7|12958.3|12957|12955.7|271
1583461800000|2020-03-06 02:30:00|12958.6|12956.9|12958.5|12956.8|12959.9|12958.5|12957.2|12955.7|371
1583462100000|2020-03-06 02:35:00|12958.1|12957.2|12957.2|12955.5|12958.7|12957.4|12955.8|12954.7|274
1583462400000|2020-03-06 02:40:00|12956.9|12955.2|12959|12958.1|12959.5|12958.4|12956.5|12955.2|226
1583462700000|2020-03-06 02:45:00|12958.9|12958|12954.7|12953.8|12960.8|12959.4|12954.7|12953.8|393
1583463000000|2020-03-06 02:50:00|12954.9|12954|12955.3|12953.6|12956.7|12955.4|12954.2|12952.5|327
1583463300000|2020-03-06 02:55:00|12955.2|12953.5|12953.7|12952.8|12956.3|12955.4|12953.1|12951.8|293
1583463600000|2020-03-06 03:00:00|12953.8|12952.9|12956.3|12955.4|12957.2|12956.3|12953.7|12952.4|439
1583463900000|2020-03-06 03:05:00|12956.2|12955.3|12957.3|12955.6|12957.8|12956.4|12955.7|12954.8|240
1583464200000|2020-03-06 03:10:00|12957.2|12955.5|12957.2|12955.5|12957.8|12956.4|12956.1|12954.7|245
1583464500000|2020-03-06 03:15:00|12957.3|12955.6|12957.7|12956|12957.9|12956.5|12956.7|12955.3|254
1583464800000|2020-03-06 03:20:00|12957.8|12956.1|12960.1|12958.4|12960.8|12959.5|12957.8|12956.1|291
1583465100000|2020-03-06 03:25:00|12959.8|12958.1|12958.9|12957.2|12960.2|12958.9|12957.9|12956.4|237
1583465400000|2020-03-06 03:30:00|12959|12957.3|12956.1|12954.4|12959.8|12958.1|12955.8|12954.4|319
1583465700000|2020-03-06 03:35:00|12956|12954.3|12955|12954.1|12956.3|12954.6|12953.9|12953|293
1583466000000|2020-03-06 03:40:00|12954.9|12954|12956.3|12955.4|12956.8|12955.4|12953.9|12952.7|292
1583466300000|2020-03-06 03:45:00|12956.2|12955.3|12959.6|12958.7|12960.8|12959.9|12955.9|12954.9|378
1583466600000|2020-03-06 03:50:00|12960|12958.3|12959|12958.1|12961.7|12960|12958.9|12957.7|294
1583466900000|2020-03-06 03:55:00|12958.9|12958|12960.2|12959.3|12962.1|12961|12958.3|12957.4|364
1583467200000|2020-03-06 04:00:00|12960.5|12958.8|12963.6|12961.9|12963.7|12962.4|12959.4|12958.2|340
1583467500000|2020-03-06 04:05:00|12963.7|12962|12963.2|12962.3|12964.3|12963.4|12962.8|12961.5|266
1583467800000|2020-03-06 04:10:00|12963.7|12962|12963.5|12961.8|12963.9|12962.7|12962.4|12961.5|321
1583468100000|2020-03-06 04:15:00|12963.4|12961.7|12955.6|12953.9|12963.7|12962.2|12955.2|12953.7|309
1583468400000|2020-03-06 04:20:00|12955.7|12954|12956.5|12954.8|12958.7|12957.4|12955.7|12954|295
1583468700000|2020-03-06 04:25:00|12956.4|12954.7|12956.6|12955.7|12958.7|12957.8|12955.4|12954.3|322
1583469000000|2020-03-06 04:30:00|12956.5|12955.6|12955.1|12954.2|12956.6|12955.7|12954.4|12953|358
1583469300000|2020-03-06 04:35:00|12955.2|12954.3|12955.1|12954.2|12957.6|12955.9|12955|12953.7|281
1583469600000|2020-03-06 04:40:00|12955|12954.1|12955.7|12954|12955.8|12954.5|12954.6|12953.3|310
1583469900000|2020-03-06 04:45:00|12955.6|12953.9|12954.1|12953.2|12955.8|12954.5|12953.8|12952.9|276
1583470200000|2020-03-06 04:50:00|12954.2|12953.3|12955.3|12954.4|12955.4|12954.5|12953.8|12952.7|173
1583470500000|2020-03-06 04:55:00|12955.2|12954.3|12956.3|12954.6|12956.6|12955.3|12954.8|12953.9|155
1583470800000|2020-03-06 05:00:00|12956.2|12954.5|12956.2|12955.3|12957.1|12956.2|12954.9|12953.7|198
1583471100000|2020-03-06 05:05:00|12956.3|12955.4|12956|12954.3|12956.8|12955.5|12955.4|12954.2|196
1583471400000|2020-03-06 05:10:00|12956.1|12954.4|12957.3|12956.4|12957.8|12956.6|12955.6|12954.3|145
1583471700000|2020-03-06 05:15:00|12957.2|12956.3|12958.6|12956.9|12958.6|12957|12955.7|12954.8|135
1583472000000|2020-03-06 05:20:00|12958.5|12956.8|12956.7|12955|12958.6|12957.4|12955.9|12954.6|246
1583472300000|2020-03-06 05:25:00|12956.6|12954.9|12956.5|12954.8|12957.3|12955.9|12955.1|12953.8|248
1583472600000|2020-03-06 05:30:00|12956.4|12954.7|12954.2|12953.3|12956.7|12955|12953.8|12952.5|232
1583472900000|2020-03-06 05:35:00|12954.1|12953.2|12952.9|12952|12954.5|12953.4|12951.7|12950.8|247
1583473200000|2020-03-06 05:40:00|12953|12952.1|12954.6|12952.9|12954.6|12953.3|12952.1|12951.2|227
1583473500000|2020-03-06 05:45:00|12954.8|12953.1|12954|12953.1|12954.8|12953.4|12952.7|12951.4|228
1583473800000|2020-03-06 05:50:00|12954.1|12953.2|12953|12952.1|12955|12954|12952.1|12951|185
1583474100000|2020-03-06 05:55:00|12953.1|12952.2|12953.5|12952.6|12954.2|12953|12951.6|12950.7|414
1583474400000|2020-03-06 06:00:00|12953.6|12952.7|12954.9|12954|12956.1|12954.8|12953.4|12952.5|333
1583474700000|2020-03-06 06:05:00|12954.8|12953.9|12956.8|12955.1|12957.5|12955.8|12949.8|12948.6|337
1583475000000|2020-03-06 06:10:00|12956.9|12955.2|12952.8|12951.1|12957.6|12956.4|12950.9|12949.5|540
1583475300000|2020-03-06 06:15:00|12952.9|12951.2|12953.7|12952.8|12954.8|12953.6|12951.7|12950.2|426
1583475600000|2020-03-06 06:20:00|12953.8|12952.9|12952.4|12951.5|12955.3|12954.2|12951.3|12949.7|279
1583475900000|2020-03-06 06:25:00|12952.5|12951.6|12956.7|12955.8|12958.5|12956.8|12952.5|12951.6|262
1583476200000|2020-03-06 06:30:00|12956.6|12955.7|12956.9|12956|12959.7|12958.5|12956.3|12955.4|374
1583476500000|2020-03-06 06:35:00|12957|12956.1|12954.1|12952.4|12957.8|12956.4|12953.2|12951.8|444
1583476800000|2020-03-06 06:40:00|12954|12952.3|12955.8|12954.1|12956.8|12955.6|12953.1|12951.8|340
1583477100000|2020-03-06 06:45:00|12955.7|12954|12960.5|12959.6|12960.5|12959.6|12955|12953.6|324
1583477400000|2020-03-06 06:50:00|12960.4|12959.5|12964.1|12963.2|12964.8|12963.4|12958.8|12957.3|384
1583477700000|2020-03-06 06:55:00|12964.5|12962.8|12965.2|12961.6|12967.2|12965.1|12961.4|12960.2|523
1583478000000|2020-03-06 07:00:00|12966.2|12960.8|12962.6|12960.9|12967.3|12965.6|12959.2|12957.7|768
1583478300000|2020-03-06 07:05:00|12962.7|12961|12963.8|12962.9|12964.8|12963.5|12961.3|12960.4|595
1583478600000|2020-03-06 07:10:00|12963.9|12963|12965.4|12963.7|12967.3|12966.2|12963.5|12962.4|802
1583478900000|2020-03-06 07:15:00|12965.5|12963.8|12968.2|12966.5|12971.8|12970.1|12963.5|12962.3|980
1583479200000|2020-03-06 07:20:00|12968.1|12966.4|12970.4|12969.5|12974|12972.6|12967.5|12966.3|566
1583479500000|2020-03-06 07:25:00|12970.5|12969.6|12973.3|12972.4|12973.6|12972.7|12967.5|12966.4|659
1583479800000|2020-03-06 07:30:00|12973.2|12972.3|12972.2|12971.3|12976.4|12975.5|12971.6|12970.7|693
1583480100000|2020-03-06 07:35:00|12972.1|12971.2|12970.1|12969.2|12974.2|12973.3|12969|12967.8|768
1583480400000|2020-03-06 07:40:00|12969.9|12969|12976.2|12975.3|12977.3|12976.4|12969.3|12968.4|680
1583480700000|2020-03-06 07:45:00|12976|12975.1|12973.5|12972.6|12976|12975.1|12972.1|12971.2|549
1583481000000|2020-03-06 07:50:00|12973.2|12972.3|12975.3|12974.4|12978|12977.1|12971.1|12970.2|645
1583481300000|2020-03-06 07:55:00|12975.2|12974.3|12976.1|12975.2|12977.4|12976.5|12973.8|12972.9|462
1583481600000|2020-03-06 08:00:00|12976.2|12975.3|12979.9|12979|12982.1|12980.8|12971|12970.1|1129
1583481900000|2020-03-06 08:05:00|12979.6|12978.7|12971.2|12970.3|12980.3|12979.2|12970.5|12969.6|890
1583482200000|2020-03-06 08:10:00|12971|12970.1|12971.3|12970.4|12975.9|12975|12968.5|12967.6|850
1583482500000|2020-03-06 08:15:00|12971.4|12970.5|12963.9|12963|12974.4|12973.4|12963.9|12962.8|1017
1583482800000|2020-03-06 08:20:00|12964|12963.1|12972.5|12970.8|12974|12972.3|12962.1|12961.2|924
1583483100000|2020-03-06 08:25:00|12972.1|12971.2|12975|12974.1|12975.8|12974.9|12968.3|12966.9|905
1583483400000|2020-03-06 08:30:00|12974.9|12974|12976.4|12974.7|12980.9|12979.2|12972.1|12971.2|1187
1583483700000|2020-03-06 08:35:00|12976.6|12974.9|12975.1|12974.2|12979.6|12977.9|12970|12968.8|1224
1583484000000|2020-03-06 08:40:00|12975|12974.1|12964.1|12963.2|12975.5|12974.2|12962.8|12961.9|1073
1583484300000|2020-03-06 08:45:00|12964|12963.1|12976.4|12975.5|12978.7|12977.3|12963.3|12961.9|1141
1583484600000|2020-03-06 08:50:00|12977.3|12975.6|12977.4|12975.7|12982.7|12981.8|12976.1|12974.9|1058
1583484900000|2020-03-06 08:55:00|12977.3|12975.6|12972.1|12970.4|12980.6|12979.4|12969|12968.1|982
1583485200000|2020-03-06 09:00:00|12972|12970.3|12976|12975.1|12978.9|12977.6|12967.9|12966.7|986
1583485500000|2020-03-06 09:05:00|12976.7|12975|12980.4|12978.7|12981.1|12980.1|12975.9|12974.8|1021
1583485800000|2020-03-06 09:10:00|12980.2|12978.5|12980.7|12979.8|12985.8|12984.6|12979.3|12977.9|864
1583486100000|2020-03-06 09:15:00|12980.6|12979.7|12981.4|12979.7|12986.9|12985.2|12980.5|12979.3|793
1583486400000|2020-03-06 09:20:00|12981.5|12979.8|12984.6|12983.7|12986.1|12984.5|12980.2|12979.3|1022
1583486700000|2020-03-06 09:25:00|12985.1|12984.2|12990.1|12989.2|12993.5|12992|12984.4|12983.3|990
1583487000000|2020-03-06 09:30:00|12990|12989.1|12994.6|12993.7|12995.4|12994.5|12987.8|12986.8|923
1583487300000|2020-03-06 09:35:00|12994.8|12993.9|12997.5|12995.8|12998.3|12997.3|12994|12993.1|773
1583487600000|2020-03-06 09:40:00|12997.2|12996.3|12993.2|12992.3|12998.8|12997.6|12992.1|12990.9|872
1583487900000|2020-03-06 09:45:00|12993.6|12991.9|12993.5|12991.8|12996.7|12995.2|12991|12989.5|1136
1583488200000|2020-03-06 09:50:00|12993.4|12991.7|12989.7|12988|12998.9|12997.5|12988.2|12986.8|1069
1583488500000|2020-03-06 09:55:00|12989.4|12988.5|12989.5|12987.8|12995.8|12994.4|12987.8|12986.8|1113
1583488800000|2020-03-06 10:00:00|12989.6|12987.9|12996.7|12995|12997.6|12996.3|12987.5|12986.4|1186
1583489100000|2020-03-06 10:05:00|12996.6|12994.9|12988|12987.1|12999.4|12998.1|12988|12987.1|1075
1583489400000|2020-03-06 10:10:00|12988.1|12987.2|12994.1|12993.2|12997.2|12995.5|12986.6|12985.4|1170
1583489700000|2020-03-06 10:15:00|12994|12993.1|12997.7|12996|12998|12996.6|12991.1|12989.8|1311
1583490000000|2020-03-06 10:20:00|12998.1|12996.4|13012.4|13011.5|13015.6|13014.1|12997.8|12996.2|1267
1583490300000|2020-03-06 10:25:00|13011.8|13010.9|13011.7|13010|13015.6|13014|13005.7|13004.3|1096
1583490600000|2020-03-06 10:30:00|13011.6|13009.9|13000.7|12999|13011.9|13011|12999.6|12998.3|1193
1583490900000|2020-03-06 10:35:00|13000.9|12999.2|12989.7|12988|13001.1|12999.9|12986.9|12985.6|1389
1583491200000|2020-03-06 10:40:00|12989.5|12987.8|12993.3|12992.4|12993.9|12993|12986.3|12984.9|1158
1583491500000|2020-03-06 10:45:00|12993.4|12992.5|12996.8|12995.1|12999.8|12998.1|12993.4|12992.5|1123
1583491800000|2020-03-06 10:50:00|12996.7|12995|12998.7|12997|13000.7|12999.5|12995.2|12994.1|1030
1583492100000|2020-03-06 10:55:00|12998.8|12997.1|12996.3|12994.6|13001.8|13000.1|12995.5|12994.1|1050
1583492400000|2020-03-06 11:00:00|12996.4|12994.7|12998|12997.1|13002.5|13001.5|12995.6|12994.1|1065
1583492700000|2020-03-06 11:05:00|12998.1|12997.2|12999.5|12997.8|13000.7|12999.5|12993.7|12992.6|956
1583493000000|2020-03-06 11:10:00|12999.4|12997.7|13004.8|13003.1|13004.9|13003.6|12996.9|12995.8|1077
1583493300000|2020-03-06 11:15:00|13004.4|13003.5|13012.9|13011.2|13014.4|13013.5|13004.3|13003.1|925
1583493600000|2020-03-06 11:20:00|13012.8|13011.1|13014.5|13012.8|13020.7|13019.5|13009|13007.7|1173
1583493900000|2020-03-06 11:25:00|13014.1|13013.2|13024.3|13023.4|13024.8|13023.7|13012.8|13011.7|931
1583494200000|2020-03-06 11:30:00|13024.2|13023.3|13021.5|13019.8|13024.7|13023.4|13016.9|13015.6|975
1583494500000|2020-03-06 11:35:00|13021.3|13020.4|13020|13019.1|13027.1|13026|13017.6|13016.6|937
1583494800000|2020-03-06 11:40:00|13020.1|13019.2|13018.1|13016.4|13023.9|13022.6|13016.9|13015.6|906
1583495100000|2020-03-06 11:45:00|13017.7|13016.8|13016.6|13014.9|13018.7|13017.4|13011.7|13010.8|991
1583495400000|2020-03-06 11:50:00|13016.7|13015|13022.3|13020.6|13024.2|13023.3|13015.9|13014.5|967
1583495700000|2020-03-06 11:55:00|13022.1|13021.2|13011.8|13010.1|13022.6|13021.3|13010.6|13009.5|1137
1583496000000|2020-03-06 12:00:00|13011.6|13009.9|13012.1|13011.2|13013.2|13012.3|13007.7|13006.7|749
1583496300000|2020-03-06 12:05:00|13012|13011.1|13005.5|13004.6|13017.9|13017|13005.5|13004.2|780
1583496600000|2020-03-06 12:10:00|13005.6|13004.7|12993.7|12992.8|13007.9|13007|12993.7|12992.3|905
1583496900000|2020-03-06 12:15:00|12993.8|12992.9|12996.1|12995.2|12998.4|12997.1|12993.4|12992.3|848
1583497200000|2020-03-06 12:20:00|12995.9|12995|12995.9|12995|12998.5|12997.3|12992.7|12991.8|704
1583497500000|2020-03-06 12:25:00|12996.1|12995.2|13004.9|13004|13007.3|13006.3|12994.6|12993.7|975
1583497800000|2020-03-06 12:30:00|13004.7|13003.8|12996.9|12996|13006.4|13005.2|12996|12994.6|866
1583498100000|2020-03-06 12:35:00|12997|12996.1|13002.1|13001.2|13004.9|13003.7|12993.9|12992.4|998
1583498400000|2020-03-06 12:40:00|13002.2|13001.3|12999.5|12997.8|13005.9|13005|12999.1|12997.8|950
1583498700000|2020-03-06 12:45:00|12999.7|12998|12998.1|12996.4|13000.6|12999.2|12989.8|12988.4|1079
1583499000000|2020-03-06 12:50:00|12997.7|12996.8|12995.4|12993.7|13002.3|13001.2|12994.8|12993.4|1154
1583499300000|2020-03-06 12:55:00|12995.2|12993.5|12993.4|12992.5|12998.5|12997.2|12990|12989.1|938
1583499600000|2020-03-06 13:00:00|12993|12992.1|12997.3|12996.4|12999.3|12998.4|12990.1|12989.2|720
1583499900000|2020-03-06 13:05:00|12997.2|12996.3|12999.1|12998.2|13002.3|13001.3|12995.3|12994.4|660
1583500200000|2020-03-06 13:10:00|12999.2|12998.3|13005.9|13005|13008.3|13007.4|12998.3|12997.3|625
1583500500000|2020-03-06 13:15:00|13006.2|13005.3|13006|13005.1|13011.5|13010|13002|13001.1|677
1583500800000|2020-03-06 13:20:00|13005.9|13005|13007.2|13006.3|13010.3|13009.4|13001.9|13001|764
1583501100000|2020-03-06 13:25:00|13007.3|13006.4|13011.3|13001.3|13016|13009.3|13006.2|13001.1|724
1583501400000|2020-03-06 13:30:00|13012.5|13002.5|12998.4|12996.7|13013|13005.8|12994.8|12989.5|1038
1583501700000|2020-03-06 13:35:00|12999|12997.3|12993.9|12993|13002|13000.3|12993.8|12992.9|858
1583502000000|2020-03-06 13:40:00|12994|12993.1|12995|12994.1|13006.8|13005.9|12993|12992.1|896
1583502300000|2020-03-06 13:45:00|12994.6|12993.7|12989.8|12988.9|12996.7|12995.8|12987.4|12986.5|745
1583502600000|2020-03-06 13:50:00|12989.7|12988.8|12995.2|12994.3|12997.5|12996.6|12987.8|12986.9|835
1583502900000|2020-03-06 13:55:00|12995|12994.1|12996.9|12996|13000.9|13000|12994.4|12993.5|767
1583503200000|2020-03-06 14:00:00|12996.5|12995.6|12999.8|12998.9|12999.9|12999|12993.8|12992.9|721
1583503500000|2020-03-06 14:05:00|12999.9|12999|13004.7|13003.8|13005.5|13004.6|12998.7|12997.8|787
1583503800000|2020-03-06 14:10:00|13004.8|13003.9|13010.3|13009.4|13010.3|13009.4|13001.2|13000.3|739
1583504100000|2020-03-06 14:15:00|13010.4|13009.5|13016.3|13014.6|13022|13020.5|13009.7|13008.6|900
1583504400000|2020-03-06 14:20:00|13016.1|13015.2|13015.1|13014.2|13021.9|13021|13012.7|13011.8|746
1583504700000|2020-03-06 14:25:00|13015.9|13015|13020.8|13019.9|13027.4|13026.1|13015.9|13015|683
1583505000000|2020-03-06 14:30:00|13020.7|13019.8|13017.7|13016.8|13022.1|13021.2|13014.6|13013.3|831
1583505300000|2020-03-06 14:35:00|13017.8|13016.9|13022.4|13021.5|13022.9|13022|13017.5|13016.5|723
1583505600000|2020-03-06 14:40:00|13022.8|13021.9|13020.4|13019.5|13026.1|13025.2|13020.1|13019.2|729
1583505900000|2020-03-06 14:45:00|13020.2|13019.3|13020.8|13019.9|13024.3|13023.3|13019.5|13018.5|808
1583506200000|2020-03-06 14:50:00|13020.9|13020|13024.2|13023.3|13027.7|13026.8|13019.4|13018.5|932
1583506500000|2020-03-06 14:55:00|13024.3|13023.4|13030.8|13029.1|13032.9|13031.4|13022.8|13021.8|824
1583506800000|2020-03-06 15:00:00|13030.6|13028.9|13045|13044.1|13050|13049|13027.3|13025.6|928
1583507100000|2020-03-06 15:05:00|13044.7|13043.8|13046.1|13045.2|13048.5|13047.6|13041.3|13040.4|871
1583507400000|2020-03-06 15:10:00|13045.9|13045|13042.7|13041.8|13048|13047.1|13042.7|13041.8|796
1583507700000|2020-03-06 15:15:00|13042.8|13041.9|13036|13035.1|13047.1|13046|13035.5|13034.5|908
1583508000000|2020-03-06 15:20:00|13036.1|13035.2|13037.6|13036.7|13044.7|13043.8|13033|13032.1|946
1583508300000|2020-03-06 15:25:00|13037.5|13036.6|13029.5|13027.8|13039.2|13038.3|13026.3|13025.1|1142
1583508600000|2020-03-06 15:30:00|13029.9|13028.2|13045.4|13043.7|13046.4|13045.5|13023.7|13022.5|1114
1583508900000|2020-03-06 15:35:00|13045.3|13043.6|13038.1|13037.2|13046.2|13045.3|13032.8|13031.5|1009
1583509200000|2020-03-06 15:40:00|13039.1|13037.4|13034.8|13033.9|13042.4|13041.3|13033|13031.7|968
1583509500000|2020-03-06 15:45:00|13034.7|13033.8|13038.4|13037.5|13042.9|13041.2|13027.7|13026.7|1028
1583509800000|2020-03-06 15:50:00|13039.2|13037.4|13040|13039.1|13040.3|13039.2|13032.7|13031.4|833
1583510100000|2020-03-06 15:55:00|13040.2|13039.3|13029.7|13028.8|13044.1|13043.2|13028.7|13027.7|890
1583510400000|2020-03-06 16:00:00|13029.6|13028.7|13041.5|13040.6|13045.3|13044.4|13029.2|13028.3|776
1583510700000|2020-03-06 16:05:00|13041.6|13040.7|13034|13033.1|13042.8|13041.9|13033.8|13032.9|630
1583511000000|2020-03-06 16:10:00|13033.9|13033|13025.1|13024.2|13040.5|13039.6|13023.5|13022.6|642
1583511300000|2020-03-06 16:15:00|13024.8|13023.9|13020.8|13019.9|13027|13026.1|13019.4|13018.5|672
1583511600000|2020-03-06 16:20:00|13020.9|13020|13022.7|13021.8|13025.2|13024.3|13017.7|13016.8|628
1583511900000|2020-03-06 16:25:00|13022.8|13021.9|13020.9|13020|13024.2|13023.3|13018.2|13017.3|568
1583512200000|2020-03-06 16:30:00|13021.4|13020.5|13019.2|13018.3|13026.2|13025.3|13017.6|13016.7|750
1583512500000|2020-03-06 16:35:00|13019.4|13018.5|13016|13015.1|13020|13019.1|13015.4|13014.3|688
1583512800000|2020-03-06 16:40:00|13015.9|13015|13008.8|13007.9|13017.2|13016.1|13008.5|13007.6|656
1583513100000|2020-03-06 16:45:00|13009|13008.1|13009.5|13008.6|13012.2|13011.3|13008.4|13006.7|623
1583513400000|2020-03-06 16:50:00|13009.3|13008.4|13013.9|13013|13014.3|13013.3|13008.4|13007.5|640
1583513700000|2020-03-06 16:55:00|13013.6|13012.7|13009.6|13008.7|13015.1|13014.2|13004.6|13003.4|597
1583514000000|2020-03-06 17:00:00|13009.5|13008.6|13009|13008.1|13010.8|13009.9|13004.8|13003.9|588
1583514300000|2020-03-06 17:05:00|13008.7|13007.8|13013.7|13011.9|13021.1|13017.4|13002.6|13001.7|613
1583514600000|2020-03-06 17:10:00|13012.7|13011.8|13015.2|13014.3|13015.6|13014.7|13009.3|13007.6|631
1583514900000|2020-03-06 17:15:00|13015.3|13014.4|13005.6|13004.7|13015.3|13014.4|13004.5|13003.6|583
1583515200000|2020-03-06 17:20:00|13005.5|13004.6|13002.7|13001.8|13006.6|13005.7|13002.5|13001.6|685
1583515500000|2020-03-06 17:25:00|13002.6|13001.7|12995.9|12995|13007.1|13006.2|12994.5|12993.4|878
1583515800000|2020-03-06 17:30:00|12996|12995.1|12996.7|12995.8|12999.4|12998.2|12994.1|12993|903
1583516100000|2020-03-06 17:35:00|12996.8|12995.9|12996.3|12995.4|12997.2|12996.1|12991.7|12990.8|925
1583516400000|2020-03-06 17:40:00|12996.2|12995.3|12997.6|12996.7|13000.4|12999.5|12995.8|12994.9|875
1583516700000|2020-03-06 17:45:00|12997.4|12996.5|12997.7|12996.8|13001.9|13001|12995.3|12994.4|973
1583517000000|2020-03-06 17:50:00|12997.9|12997|13000.9|13000|13002.6|13001.4|12996.6|12995.3|886
1583517300000|2020-03-06 17:55:00|13000.6|12999.7|13003.7|13002.8|13004.9|13004|13000.3|12999.1|864
1583517600000|2020-03-06 18:00:00|13003.8|13002.9|13000.8|12999.9|13005.8|13004.8|12997.6|12996.7|863
1583517900000|2020-03-06 18:05:00|13000.7|12999.8|12998.8|12997.9|13001.7|13000.8|12998.3|12997.4|826
1583518200000|2020-03-06 18:10:00|12999|12998.1|13002.1|13001.2|13002.9|13002|12998.4|12997.5|604
1583518500000|2020-03-06 18:15:00|13002|13001.1|12999.2|12998.3|13006|13005.1|12999.1|12998.2|603
1583518800000|2020-03-06 18:20:00|12999.1|12998.2|12996.3|12995.4|13000.2|12999.3|12994.3|12993.4|732
1583519100000|2020-03-06 18:25:00|12996|12995.1|13001.1|13000.2|13004.9|13004|12995.7|12994.8|735
1583519400000|2020-03-06 18:30:00|13001|13000.1|13002.7|13001.8|13005.7|13004.8|12999|12998.1|705
1583519700000|2020-03-06 18:35:00|13002.6|13001.7|12997.7|12996.8|13002.9|13002|12996.2|12995.3|726
1583520000000|2020-03-06 18:40:00|12997.6|12996.7|13004.7|13003.8|13006.3|13005.1|12996.4|12995.5|732
1583520300000|2020-03-06 18:45:00|13004.2|13003.3|13003|13002.1|13007.4|13006.1|12999.6|12998.7|733
1583520600000|2020-03-06 18:50:00|13002.9|13002|13001.8|13000.9|13005.2|13004.3|13001.3|13000.4|628
1583520900000|2020-03-06 18:55:00|13001.7|13000.8|13001.6|13000.7|13002.8|13001.9|12998.8|12997.9|639
1583521200000|2020-03-06 19:00:00|13001.7|13000.8|13003.2|13002.3|13003.5|13002.4|13000|12998.9|897
1583521500000|2020-03-06 19:05:00|13003.1|13002.2|13006.8|13005.9|13008.2|13007.3|13003|13002.1|582
1583521800000|2020-03-06 19:10:00|13006.9|13006|13009.2|13008.3|13009.4|13008.5|13004.6|13003.7|642
1583522100000|2020-03-06 19:15:00|13009.1|13008.2|13010.1|13009.2|13010.8|13009.9|13007.9|13007|558
1583522400000|2020-03-06 19:20:00|13010|13009.1|13011|13010.1|13011.2|13010.3|13007.9|13007|516
1583522700000|2020-03-06 19:25:00|13010.9|13010|13015.1|13014.2|13015.6|13014.7|13010.8|13009.9|546
1583523000000|2020-03-06 19:30:00|13015|13014.1|13012.1|13011.2|13015|13014.1|13009.8|13008.9|589
1583523300000|2020-03-06 19:35:00|13012.2|13011.3|13014|13013.1|13015.3|13014.4|13011.4|13010.3|758
1583523600000|2020-03-06 19:40:00|13013.9|13013|13015.4|13014.5|13016.9|13016|13013|13012.1|646
1583523900000|2020-03-06 19:45:00|13015.5|13014.6|13019|13018.1|13019.9|13019|13013.6|13012.7|606
1583524200000|2020-03-06 19:50:00|13019.1|13018.2|13018.3|13017.4|13019.7|13018.8|13015.9|13015|684
1583524500000|2020-03-06 19:55:00|13018.2|13017.3|13014.8|13013.9|13021.2|13020.3|13013.1|13011.8|840
1583524800000|2020-03-06 20:00:00|13014.4|13013.5|13015|13014.1|13016.6|13015.5|13012.2|13010.8|787
1583525100000|2020-03-06 20:05:00|13015.2|13014.3|13022.1|13020.4|13022.4|13020.9|13015|13013.9|873
1583525400000|2020-03-06 20:10:00|13022.2|13020.5|13027.8|13026.1|13028|13026.3|13020.2|13018.9|901
1583525700000|2020-03-06 20:15:00|13028.1|13026.4|13024.2|13022.5|13029.6|13028.5|13023.8|13022.5|1017
1583526000000|2020-03-06 20:20:00|13023.8|13022.9|13021.6|13019.9|13026|13025.1|13021.4|13019.7|904
1583526300000|2020-03-06 20:25:00|13021.7|13020|13030.1|13029.2|13030.3|13029.4|13020.6|13018.9|1008
1583526600000|2020-03-06 20:30:00|13030.3|13029.4|13030.2|13029.3|13031.4|13030.5|13026.4|13025.5|1088
1583526900000|2020-03-06 20:35:00|13030.1|13029.2|13031.8|13030.9|13033.3|13032.4|13027.9|13026.7|1016
1583527200000|2020-03-06 20:40:00|13031.9|13031|13032.3|13031.4|13034.2|13033.3|13029.2|13027.8|992
1583527500000|2020-03-06 20:45:00|13031.9|13031|13031.3|13030.4|13034.3|13033.4|13029.8|13028.6|970
1583527800000|2020-03-06 20:50:00|13031.4|13030.5|13032.3|13031.4|13033.2|13032.3|13027.6|13026.4|1059
1583528100000|2020-03-06 20:55:00|13032.2|13031.3|13033.5|13032.6|13034|13033.1|13029.6|13028.4|1008
1583528400000|2020-03-06 21:00:00|13033.4|13032.5|13040.3|13039.4|13041.7|13040.3|13033.4|13032.5|491
1583528700000|2020-03-06 21:05:00|13040.2|13039.3|13047.1|13045.4|13047.5|13046.1|13040|13038.9|556
1583529000000|2020-03-06 21:10:00|13047|13045.3|13045.9|13045|13048.7|13047.2|13044.9|13043.6|439
1583529300000|2020-03-06 21:15:00|13046|13045.1|13050|13048.3|13050.2|13048.7|13045.9|13044.3|325
1583529600000|2020-03-06 21:20:00|13049.9|13048.2|13050.3|13048.6|13050.6|13049.4|13049.2|13047.5|255
1583529900000|2020-03-06 21:25:00|13050.4|13048.7|13046.4|13044.7|13052.2|13050.5|13045.1|13043.9|398
1583530200000|2020-03-06 21:30:00|13046.3|13044.6|13049.9|13048.1|13050.5|13049|13044.9|13043.6|314
1583530500000|2020-03-06 21:35:00|13050|13048.3|13049.6|13047.9|13050|13048.3|13047.4|13045.7|296
1583530800000|2020-03-06 21:40:00|13049.5|13047.8|13051.6|13049.8|13053.5|13051.8|13048.2|13046.4|536
1583531100000|2020-03-06 21:45:00|13051.5|13049.7|13048.7|13046.2|13052.4|13050.1|13048.6|13046.1|901
1583531400000|2020-03-06 21:50:00|13048.8|13046.4|13046.8|13044.4|13053.3|13052.1|13046.2|13044.4|604
1583531700000|2020-03-06 21:55:00|13046.5|13044.8|13051.4|13044.8|13053.5|13047.3|13044.1|13038.4|601
1583701200000|2020-03-08 21:00:00|13089.6|13074|13086.9|13068.8|13097|13077.1|13079.8|13064.5|139
1583701500000|2020-03-08 21:05:00|13082.1|13069.9|13084.6|13072.3|13097.8|13077.6|13080|13065.9|106
1583701800000|2020-03-08 21:10:00|13084.9|13072.7|13085.1|13069.4|13096.3|13075|13081.6|13065.7|94
1583702100000|2020-03-08 21:15:00|13086.1|13071.5|13087.6|13071.5|13091.9|13076.9|13082.4|13065.6|87
1583702400000|2020-03-08 21:20:00|13084.2|13069.2|13087.5|13074.5|13091.2|13076.9|13084.2|13067.3|91
1583702700000|2020-03-08 21:25:00|13088|13072.4|13083.6|13071.3|13092.8|13076.9|13081.3|13067.5|180
1583703000000|2020-03-08 21:30:00|13082.7|13074.3|13082.1|13073.1|13089.6|13075.4|13081|13068.2|247
1583703300000|2020-03-08 21:35:00|13082.3|13072.4|13085.9|13071.2|13088.4|13073.5|13081|13068.3|189
1583703600000|2020-03-08 21:40:00|13086.5|13072.3|13085.8|13071.7|13090.1|13072.9|13084.8|13068.2|160
1583703900000|2020-03-08 21:45:00|13088.8|13071.6|13092.3|13072.6|13094.2|13077.4|13082.9|13068.4|165
1583704200000|2020-03-08 21:50:00|13091.3|13073.4|13089.7|13065.5|13094.7|13079.4|13085.9|13058.3|259
1583704500000|2020-03-08 21:55:00|13091.2|13070.5|13092.7|13071.3|13099|13079.1|13088.6|13063.1|402
1583704800000|2020-03-08 22:00:00|13093.2|13070.6|13096.3|13082.8|13103.7|13084.4|13091.2|13067.9|1134
1583705100000|2020-03-08 22:05:00|13096.6|13082.5|13097.6|13090.4|13104.5|13092|13092.6|13070.8|868
1583705400000|2020-03-08 22:10:00|13097.4|13090.1|13097.4|13090.6|13102.8|13093.3|13094.2|13085.8|799
1583705700000|2020-03-08 22:15:00|13097.7|13090.9|13095.1|13093.4|13100|13096.2|13092|13088.4|847
1583706000000|2020-03-08 22:20:00|13096.1|13092.3|13094.4|13091.1|13099.7|13096.1|13093|13090.1|690
1583706300000|2020-03-08 22:25:00|13094.3|13091|13093.9|13091|13096.8|13093.5|13092.1|13089.1|630
1583706600000|2020-03-08 22:30:00|13093.8|13090.9|13092.3|13089.3|13094.2|13091.3|13088.2|13085.9|848
1583706900000|2020-03-08 22:35:00|13092.2|13089.1|13092.6|13090.9|13095.9|13092.6|13092.2|13088.7|632
1583707200000|2020-03-08 22:40:00|13093.2|13090.8|13096.6|13093.6|13097.3|13094.5|13093.2|13090.7|860
1583707500000|2020-03-08 22:45:00|13096.1|13094.1|13100.8|13098.1|13101.6|13099.1|13095.7|13092.3|897
1583707800000|2020-03-08 22:50:00|13100.9|13098.2|13094.4|13090.2|13108|13104.5|13094.3|13089.8|1596
1583708100000|2020-03-08 22:55:00|13094.5|13090.5|13091.6|13087.4|13095.3|13091.5|13083.6|13079.8|1388
1583708400000|2020-03-08 23:00:00|13090.8|13087.1|13087.2|13084.8|13093.3|13090|13086.1|13083.7|1278
1583708700000|2020-03-08 23:05:00|13087.1|13084.7|13082.6|13079.9|13088.9|13086.3|13081.1|13078.8|1002
1583709000000|2020-03-08 23:10:00|13082.7|13080.1|13083.3|13081.6|13086.1|13082.6|13079.4|13074.5|1276
1583709300000|2020-03-08 23:15:00|13083.6|13081.5|13081.7|13079.9|13086.5|13084.3|13081.1|13079.2|869
1583709600000|2020-03-08 23:20:00|13081.8|13080|13087.9|13085.9|13088.9|13086.9|13081.8|13080|888
1583709900000|2020-03-08 23:25:00|13087.8|13085.8|13094|13092.2|13094|13092.2|13087.8|13085.7|831
1583710200000|2020-03-08 23:30:00|13093.8|13092|13097.9|13095.9|13098|13096.1|13091.4|13089.5|858
1583710500000|2020-03-08 23:35:00|13097.7|13095.7|13102.9|13100.9|13106.4|13104.6|13096.4|13094.7|953
1583710800000|2020-03-08 23:40:00|13103|13101|13105.3|13103.3|13107.1|13105.2|13100.2|13098.3|948
1583711100000|2020-03-08 23:45:00|13105.4|13103.2|13100|13097.8|13106.8|13104.9|13098.3|13095.9|788
1583711400000|2020-03-08 23:50:00|13099.9|13097.7|13096.8|13094.9|13102.8|13100.9|13096.8|13094.9|676
1583711700000|2020-03-08 23:55:00|13096.9|13094.8|13097.4|13095.7|13100.4|13098.7|13095.3|13093.4|656
1583712000000|2020-03-09 00:00:00|13097.3|13095.6|13089.4|13087.4|13100.1|13098.4|13088.7|13086.8|969
1583712300000|2020-03-09 00:05:00|13089.3|13087.6|13082.1|13080.1|13089.3|13087.6|13079.9|13077.9|1078
1583712600000|2020-03-09 00:10:00|13082.3|13080.3|13087.2|13085.5|13087.9|13086.1|13082.3|13080.3|962
1583712900000|2020-03-09 00:15:00|13087.1|13085.4|13081.7|13079.6|13089|13087.3|13078.9|13077|1143
1583713200000|2020-03-09 00:20:00|13081.6|13079.7|13083|13081.3|13084.6|13082.7|13080.7|13078.9|794
1583713500000|2020-03-09 00:25:00|13082.9|13081.2|13077.9|13075.9|13083.9|13082.1|13076.6|13074.5|874
1583713800000|2020-03-09 00:30:00|13078|13076.1|13080.7|13078.4|13081|13079.2|13076|13074|778
1583714100000|2020-03-09 00:35:00|13080.6|13078.3|13081.6|13079.6|13084.1|13082.2|13079.9|13078|696
1583714400000|2020-03-09 00:40:00|13081|13079.2|13074.6|13072.3|13081.4|13079.3|13072.5|13070.3|886
1583714700000|2020-03-09 00:45:00|13074.7|13072.2|13074.1|13072.2|13076.5|13074.6|13072.5|13070.7|683
1583715000000|2020-03-09 00:50:00|13074|13072.3|13068.9|13066.8|13076.5|13074.5|13068|13066.2|900
1583715300000|2020-03-09 00:55:00|13069|13067.2|13074|13072.3|13075.6|13073.7|13067.9|13066.1|834
1583715600000|2020-03-09 01:00:00|13074.1|13072.2|13075.6|13073.9|13076.5|13074.7|13071.7|13070|564
1583715900000|2020-03-09 01:05:00|13076|13074.3|13085.3|13083.6|13085.6|13083.9|13075.9|13074.2|633
1583716200000|2020-03-09 01:10:00|13085.2|13083.4|13083.3|13081.4|13085.7|13084|13082.1|13080.3|552
1583716500000|2020-03-09 01:15:00|13083.2|13081.5|13087.6|13085.9|13089.9|13088.1|13083.1|13081.3|705
1583716800000|2020-03-09 01:20:00|13087.8|13086.1|13093.8|13091.9|13096.3|13094.4|13087.8|13086.1|824
1583717100000|2020-03-09 01:25:00|13093.7|13091.8|13086.7|13084.8|13093.9|13092|13086.7|13084.7|665
1583717400000|2020-03-09 01:30:00|13086.8|13084.9|13084.7|13083|13090.4|13088.4|13084.4|13082.6|931
1583717700000|2020-03-09 01:35:00|13084.9|13083.2|13087.9|13086|13091.7|13089.6|13083.4|13081.4|1009
1583718000000|2020-03-09 01:40:00|13088|13086.2|13100.4|13097.5|13102.8|13100.4|13087.5|13085.6|1766
1583718300000|2020-03-09 01:45:00|13100.1|13098|13110.3|13105.1|13112|13106.5|13089.5|13087.1|1775
1583718600000|2020-03-09 01:50:00|13109.8|13103.9|13083.2|13076.4|13128.4|13122.7|13067|13058.1|2632
1583718900000|2020-03-09 01:55:00|13083.1|13076.8|13083.8|13076.6|13100.5|13095.4|13077.4|13069.7|2198
1583719200000|2020-03-09 02:00:00|13083.7|13076.7|13074.2|13068.6|13089.6|13081.4|13069.1|13062.2|1787
1583719500000|2020-03-09 02:05:00|13074.4|13068.7|13072.6|13069.8|13075.5|13071.6|13065.7|13060.5|1830
1583719800000|2020-03-09 02:10:00|13073.6|13068.9|13101|13096.1|13103.6|13098.8|13066.6|13062.8|1919
1583720100000|2020-03-09 02:15:00|13099|13095.1|13097|13093.3|13116.6|13111.1|13095.8|13091.3|1704
1583720400000|2020-03-09 02:20:00|13097.2|13093.1|13095.9|13092.7|13101|13097.3|13092.5|13089.1|1341
1583720700000|2020-03-09 02:25:00|13095.8|13092.8|13092.1|13088.4|13096.9|13093.5|13086.5|13082.6|1311
1583721000000|2020-03-09 02:30:00|13091.9|13088.2|13102.2|13098.9|13104.8|13100.3|13090|13086.1|1266
1583721300000|2020-03-09 02:35:00|13100.9|13099|13088.3|13084.7|13101.6|13099|13087|13083.9|1325
1583721600000|2020-03-09 02:40:00|13088.1|13085|13085.8|13083.5|13091|13088.4|13085|13081.7|1239
1583721900000|2020-03-09 02:45:00|13086.1|13083.4|13076.6|13073.7|13087.9|13084.9|13075.8|13072.9|1378
1583722200000|2020-03-09 02:50:00|13076.4|13073.9|13070.6|13067.2|13079.6|13077|13068.6|13064.3|1486
1583722500000|2020-03-09 02:55:00|13070.8|13067.3|13069.9|13066.9|13073.2|13070|13066|13062.7|1312
1583722800000|2020-03-09 03:00:00|13069.7|13067|13071.7|13068.7|13072.8|13069.3|13065.5|13062.1|1277
1583723100000|2020-03-09 03:05:00|13071.6|13068.5|13077.3|13074.5|13078.5|13075.3|13070.9|13068|1122
1583723400000|2020-03-09 03:10:00|13077.4|13074.6|13068.7|13065.5|13077.9|13075.2|13067.6|13064.8|963
1583723700000|2020-03-09 03:15:00|13068.6|13065.6|13064.5|13061.9|13070.9|13068|13062.6|13060|1126
1583724000000|2020-03-09 03:20:00|13064.6|13062|13066.5|13063.7|13068.7|13065.5|13063.4|13060.7|1371
1583724300000|2020-03-09 03:25:00|13066.4|13063.6|13067.5|13065.3|13071.7|13068.9|13064.3|13061.6|1193
1583724600000|2020-03-09 03:30:00|13067.4|13065.2|13073.9|13071|13075.5|13072.2|13065.3|13063.1|1081
1583724900000|2020-03-09 03:35:00|13074|13070.9|13071|13068.6|13078.9|13076|13068.9|13066|1373
1583725200000|2020-03-09 03:40:00|13070.9|13069|13078|13075.3|13078.6|13075.6|13070.9|13068.4|1181
1583725500000|2020-03-09 03:45:00|13077.9|13075.2|13085.3|13082.8|13088.9|13086.4|13077.8|13074.9|1282
1583725800000|2020-03-09 03:50:00|13085.9|13082.4|13074.6|13071.5|13086|13083.7|13071.7|13068.7|1368
1583726100000|2020-03-09 03:55:00|13074.5|13071.4|13080.3|13077.8|13081.3|13078.1|13071.6|13068.5|1181
1583726400000|2020-03-09 04:00:00|13080.4|13077.9|13079|13076.7|13080.4|13078|13075.1|13072.8|1035
1583726700000|2020-03-09 04:05:00|13078.9|13076.2|13077.7|13075.3|13078.9|13076.3|13074.3|13072.2|1049
1583727000000|2020-03-09 04:10:00|13077.6|13075.7|13080.7|13078.5|13081.8|13079.3|13075|13072.7|890
1583727300000|2020-03-09 04:15:00|13080.6|13078.4|13077.5|13075.5|13081.4|13079.1|13077|13074.8|824
1583727600000|2020-03-09 04:20:00|13077.6|13075.3|13071.8|13069.5|13080.1|13078.2|13070.9|13068.8|1029
1583727900000|2020-03-09 04:25:00|13071.7|13069.4|13071.1|13069.3|13073.5|13071.3|13070.3|13068.6|872
1583728200000|2020-03-09 04:30:00|13071.2|13069.4|13069.5|13067.5|13073.7|13071.9|13068.7|13066.9|689
1583728500000|2020-03-09 04:35:00|13069.4|13067.6|13067.1|13065.2|13070.7|13068.9|13066.5|13064.5|634
1583728800000|2020-03-09 04:40:00|13067|13065.1|13064.9|13062.6|13067|13065.1|13063.2|13061.3|690
1583729100000|2020-03-09 04:45:00|13064.8|13062.5|13066|13064.3|13066.6|13064.6|13062|13060|632
1583729400000|2020-03-09 04:50:00|13065.9|13064.2|13072.7|13070.5|13073|13070.6|13065.9|13064.2|635
1583729700000|2020-03-09 04:55:00|13072.4|13070.7|13071.7|13069.5|13075.1|13072.9|13070.1|13068.2|841
1583730000000|2020-03-09 05:00:00|13071.9|13069.3|13066.6|13064.7|13074.3|13071.8|13065.8|13063.9|899
1583730300000|2020-03-09 05:05:00|13066.5|13064.6|13068.2|13066.3|13069.3|13067.3|13065.9|13064|703
1583730600000|2020-03-09 05:10:00|13068|13066.2|13077.2|13074.8|13079.8|13077.2|13068|13066.2|890
1583730900000|2020-03-09 05:15:00|13077.3|13074.7|13074.3|13072|13077.3|13075|13072.1|13069.9|706
1583731200000|2020-03-09 05:20:00|13074.2|13072.1|13068.3|13066.1|13075.4|13073.1|13068|13066|747
1583731500000|2020-03-09 05:25:00|13068.2|13066|13060.9|13058.9|13068.8|13066.6|13060.9|13058.8|862
1583731800000|2020-03-09 05:30:00|13060.8|13058.8|13059|13056.4|13062.7|13060.4|13056|13054.3|1010
1583732100000|2020-03-09 05:35:00|13059.1|13057|13053.2|13051.4|13059.6|13057.4|13051.4|13049.6|998
1583732400000|2020-03-09 05:40:00|13053.6|13051.5|13050.4|13048.2|13054.2|13052.1|13050.1|13048.2|688
1583732700000|2020-03-09 05:45:00|13050.3|13048.1|13056.4|13054.5|13056.6|13054.8|13048.6|13046.9|689
1583733000000|2020-03-09 05:50:00|13056.3|13054.4|13057.1|13054.8|13058.4|13056.3|13053.6|13051.9|619
1583733300000|2020-03-09 05:55:00|13058.3|13054.7|13054.1|13051.7|13060.1|13057.9|13053.2|13050.9|1199
1583733600000|2020-03-09 06:00:00|13054.2|13051.8|13050.7|13048.6|13054.6|13052.5|13046.1|13044.1|1258
1583733900000|2020-03-09 06:05:00|13050.6|13048.5|13052.7|13050.6|13054.1|13052.3|13047.3|13044.9|951
1583734200000|2020-03-09 06:10:00|13052.8|13050.3|13056.3|13054.3|13056.4|13054.3|13051.4|13049.3|952
1583734500000|2020-03-09 06:15:00|13056|13054.2|13064.9|13062.7|13065.1|13063.2|13055.2|13053.3|1159
1583734800000|2020-03-09 06:20:00|13064.8|13062.5|13060|13057.8|13066.2|13064.5|13059.4|13057.1|1064
1583735100000|2020-03-09 06:25:00|13059.9|13057.9|13058.7|13056.8|13061.6|13059.6|13057.5|13055.4|1183
1583735400000|2020-03-09 06:30:00|13058.9|13057.6|13052.7|13050.5|13065.1|13063.3|13052|13049.8|1289
1583735700000|2020-03-09 06:35:00|13052.8|13050.2|13046.7|13044.1|13053.5|13051.2|13035.7|13033.5|1436
1583736000000|2020-03-09 06:40:00|13047.4|13044.2|13069.1|13067.3|13073.3|13071.5|13046.2|13043.7|1282
1583736300000|2020-03-09 06:45:00|13069.2|13067.2|13070.3|13068.2|13075.1|13073.2|13068|13066.1|961
1583736600000|2020-03-09 06:50:00|13070.4|13068.1|13080.7|13078.3|13082.3|13080.4|13069.5|13067.8|1273
1583736900000|2020-03-09 06:55:00|13080.8|13078.2|13096.2|13093.4|13100|13097.8|13080.4|13078.1|1209
1583737200000|2020-03-09 07:00:00|13096.3|13093.1|13110.2|13108.3|13113.3|13110.3|13094.6|13091.5|1587
1583737500000|2020-03-09 07:05:00|13110.4|13108.4|13127.9|13124.8|13128.3|13125.1|13109.2|13107.3|1915
1583737800000|2020-03-09 07:10:00|13127.8|13124.2|13137.3|13134.2|13144.9|13142.1|13123.8|13121.3|2316
1583738100000|2020-03-09 07:15:00|13136.7|13134|13165.5|13162.7|13167.2|13164.1|13136.3|13133.6|2191
1583738400000|2020-03-09 07:20:00|13165.2|13162.4|13180.1|13176.9|13189.5|13186.7|13164.4|13161.4|2340
1583738700000|2020-03-09 07:25:00|13180.4|13177|13184|13181|13186.5|13184.3|13177.6|13174.6|2114
1583739000000|2020-03-09 07:30:00|13183.9|13180.9|13197.3|13194.2|13199.2|13196.7|13181.1|13178.1|2116
1583739300000|2020-03-09 07:35:00|13196.9|13194.1|13192.9|13190.6|13198.3|13196|13188.4|13186|2071
1583739600000|2020-03-09 07:40:00|13193|13190.5|13199.1|13196.6|13200.1|13198|13190.7|13189|1965
1583739900000|2020-03-09 07:45:00|13199|13196.7|13199.8|13198.1|13201.3|13199.2|13195.3|13193.3|1514
1583740200000|2020-03-09 07:50:00|13199.9|13198.2|13184.6|13182|13200.4|13198.7|13184.4|13182|1066
1583740500000|2020-03-09 07:55:00|13184.4|13182.1|13192|13189.2|13192.8|13191|13181.9|13179.6|1107
1583740800000|2020-03-09 08:00:00|13191.8|13189.4|13180.1|13177.8|13192.6|13189.8|13177.9|13175.8|1330
1583741100000|2020-03-09 08:05:00|13180.3|13177.9|13163.3|13160.8|13182.5|13180.7|13151.9|13149.2|1210
1583741400000|2020-03-09 08:10:00|13163.6|13161.2|13170.9|13168.3|13172.4|13169.6|13138.5|13135.9|1304
1583741700000|2020-03-09 08:15:00|13171.1|13168.4|13168.7|13166.1|13177.8|13175.3|13163.3|13161.4|1169
1583742000000|2020-03-09 08:20:00|13168.1|13166|13149.8|13148|13170.8|13168.5|13148.8|13146.6|1226
1583742300000|2020-03-09 08:25:00|13149.4|13147.7|13157.2|13154.4|13169.7|13166.9|13143.9|13141.5|1132
1583742600000|2020-03-09 08:30:00|13157.3|13154.5|13165.1|13163.2|13168.4|13165.6|13155|13152.5|1176
1583742900000|2020-03-09 08:35:00|13165.2|13163.1|13146|13143|13166.2|13164.1|13139.7|13137.1|1211
1583743200000|2020-03-09 08:40:00|13145.7|13142.9|13147.8|13145.1|13156.2|13153.8|13141.7|13139.4|1234
1583743500000|2020-03-09 08:45:00|13148|13145|13155.2|13152.6|13156.2|13153.7|13144.5|13141.8|1172
1583743800000|2020-03-09 08:50:00|13156.1|13153.5|13151.7|13149.5|13159.4|13157|13144.8|13142.2|1185
1583744100000|2020-03-09 08:55:00|13151.8|13149.4|13143.9|13142.1|13155|13152.3|13143.8|13141.7|1145
1583744400000|2020-03-09 09:00:00|13144.4|13142.2|13142.7|13140.7|13152.7|13150.6|13140.5|13138.4|1108
1583744700000|2020-03-09 09:05:00|13142.8|13140.8|13133.8|13131|13143.7|13141.7|13132.1|13129.7|1104
1583745000000|2020-03-09 09:10:00|13133.6|13130.8|13129|13126.4|13138.9|13136.8|13125.2|13123.1|1093
1583745300000|2020-03-09 09:15:00|13128.7|13126.3|13131.3|13129|13133.6|13131.5|13122.6|13119.9|1045
1583745600000|2020-03-09 09:20:00|13131.1|13129.1|13133.6|13131.7|13137.8|13135.4|13123.8|13121.1|1211
1583745900000|2020-03-09 09:25:00|13133.8|13132.4|13122.3|13120|13136.4|13134.2|13120.6|13118.6|1237
1583746200000|2020-03-09 09:30:00|13122.4|13119.4|13126.8|13124.3|13128.9|13126.4|13118.2|13115.9|1159
1583746500000|2020-03-09 09:35:00|13126.5|13123.9|13129.7|13127.2|13134.9|13132.8|13124.8|13122.6|1065
1583746800000|2020-03-09 09:40:00|13129.9|13127.5|13135.4|13133.2|13139|13137.1|13124.8|13122.2|990
1583747100000|2020-03-09 09:45:00|13135.1|13133|13137.7|13135.4|13140.9|13138.9|13130.1|13127.9|995
1583747400000|2020-03-09 09:50:00|13137.4|13135.5|13138.4|13135.7|13144.9|13142.2|13134.4|13132.1|1067
1583747700000|2020-03-09 09:55:00|13137.6|13135.1|13134.4|13132.1|13145.4|13142.9|13133.8|13131.6|1133
1583748000000|2020-03-09 10:00:00|13134.5|13131.9|13137.5|13135.4|13144.9|13142.7|13130.5|13128.6|1091
1583748300000|2020-03-09 10:05:00|13137.4|13135.3|13131.7|13129.6|13139.9|13138|13129.8|13127.6|1091
1583748600000|2020-03-09 10:10:00|13131.6|13129.5|13123|13121.3|13133.2|13131.1|13122.9|13121.2|990
1583748900000|2020-03-09 10:15:00|13123.4|13121.2|13118.9|13117.2|13128.8|13126.8|13118.5|13116.8|1041
1583749200000|2020-03-09 10:20:00|13119.2|13117.3|13098.5|13096.2|13119.3|13117.6|13096.8|13094.5|1074
1583749500000|2020-03-09 10:25:00|13098.9|13096.6|13096.2|13094.1|13102.1|13099.8|13084.5|13082.6|1174
1583749800000|2020-03-09 10:30:00|13095.2|13093.5|13083.7|13081.7|13096|13093.8|13083.5|13081.2|993
1583750100000|2020-03-09 10:35:00|13083.6|13081.8|13083.6|13081.6|13088|13086.1|13073.5|13071.8|1008
1583750400000|2020-03-09 10:40:00|13083.3|13081.4|13090.9|13088.5|13093.7|13091.7|13080.1|13078.2|1002
1583750700000|2020-03-09 10:45:00|13090.8|13088.4|13092.9|13091.2|13094.4|13092|13086.5|13084.7|950
1583751000000|2020-03-09 10:50:00|13091.8|13090.1|13096.1|13094.3|13100.6|13098.9|13090.7|13088.9|1032
1583751300000|2020-03-09 10:55:00|13096.2|13094.4|13089.6|13087.7|13096.2|13094.4|13087.5|13085.5|958
1583751600000|2020-03-09 11:00:00|13089.5|13087.6|13094.8|13092.8|13095.6|13093.5|13086.8|13085.1|893
1583751900000|2020-03-09 11:05:00|13094.7|13092.6|13088.4|13086.5|13094.9|13093|13085.3|13083.4|790
1583752200000|2020-03-09 11:10:00|13088.5|13086.6|13080|13078.2|13089.7|13087.9|13079.7|13078|788
1583752500000|2020-03-09 11:15:00|13080.1|13078.1|13076.4|13074.7|13082.9|13081.2|13074|13072.2|890
1583752800000|2020-03-09 11:20:00|13076.1|13074.4|13085.9|13084.2|13086.9|13085.2|13075.1|13073.4|899
1583753100000|2020-03-09 11:25:00|13085.8|13084.1|13069.6|13067.8|13087.2|13085.5|13067.2|13065.5|866
1583753400000|2020-03-09 11:30:00|13069.8|13068|13066.5|13064.8|13071.3|13069.6|13063.5|13061.7|898
1583753700000|2020-03-09 11:35:00|13066.6|13064.9|13069.5|13067.5|13071|13069.3|13064.9|13063.2|801
1583754000000|2020-03-09 11:40:00|13069.6|13067.8|13066.1|13064.4|13072.5|13070.7|13066|13064.2|868
1583754300000|2020-03-09 11:45:00|13066.3|13064.7|13078.1|13076.3|13078.6|13076.6|13066.3|13064.7|844
1583754600000|2020-03-09 11:50:00|13078.4|13076.6|13081|13079.3|13083.9|13082.2|13077.6|13075.8|692
1583754900000|2020-03-09 11:55:00|13080.8|13079.1|13097.2|13095.1|13107.8|13105.8|13080|13078.3|1260
1583755200000|2020-03-09 12:00:00|13099.2|13097.2|13093.1|13091.4|13104.7|13102.1|13088.9|13086.8|1024
1583755500000|2020-03-09 12:05:00|13092.9|13091.2|13093.4|13091.7|13103.8|13101.9|13092.2|13090.5|974
1583755800000|2020-03-09 12:10:00|13093.6|13091.9|13095.1|13093.4|13101.9|13099.9|13089|13086.5|940
1583756100000|2020-03-09 12:15:00|13094.9|13093.1|13099.7|13098|13100.9|13099.2|13088.8|13087.1|960
1583756400000|2020-03-09 12:20:00|13100.4|13098.6|13094.9|13093.2|13100.8|13099.1|13088.3|13086.6|967
1583756700000|2020-03-09 12:25:00|13095|13093.3|13086.5|13084.8|13097.8|13095.8|13086.1|13084.1|937
1583757000000|2020-03-09 12:30:00|13086.7|13085|13094.7|13092.8|13096.1|13094.4|13086.4|13084.7|988
1583757300000|2020-03-09 12:35:00|13094.8|13092.9|13102.9|13101.2|13106.7|13105|13093.1|13091.4|1046
1583757600000|2020-03-09 12:40:00|13102.5|13100.7|13110.7|13109|13113.2|13111.4|13102.1|13100.4|866
1583757900000|2020-03-09 12:45:00|13110.6|13108.8|13119.4|13117.7|13120.7|13119.4|13108.5|13106.8|882
1583758200000|2020-03-09 12:50:00|13119.3|13117.5|13119.9|13118.1|13122.1|13120.4|13117.1|13115.4|881
1583758500000|2020-03-09 12:55:00|13120|13118.2|13101.7|13100|13121.6|13119.9|13097.5|13096.3|915
1583758800000|2020-03-09 13:00:00|13101.6|13099.9|13110.1|13108.4|13115.1|13113.4|13098.6|13097.1|988
1583759100000|2020-03-09 13:05:00|13109.6|13107.5|13104.6|13102.7|13115.1|13113.2|13101.2|13099.3|1032
1583759400000|2020-03-09 13:10:00|13104.7|13103.1|13110.3|13108.4|13112.7|13110.8|13102.7|13100.8|1107
1583759700000|2020-03-09 13:15:00|13110.2|13109.2|13114.3|13112.2|13114.8|13112.9|13105.4|13103.4|1073
1583760000000|2020-03-09 13:20:00|13114.2|13112.1|13120.7|13119|13121|13119.2|13108.3|13106.6|1054
1583760300000|2020-03-09 13:25:00|13121.1|13119.4|13118.8|13116.1|13122.6|13120.9|13116.6|13114.8|1064
1583760600000|2020-03-09 13:30:00|13118.9|13116.7|13122.4|13120.4|13123.7|13121.7|13112.7|13110.7|1170
1583760900000|2020-03-09 13:35:00|13122|13120.5|13120.4|13118.7|13131.1|13129.1|13117.3|13115.3|1195
1583761200000|2020-03-09 13:40:00|13120.3|13118.6|13109.2|13107.3|13120.3|13118.6|13094.4|13092.5|1276
1583761500000|2020-03-09 13:45:00|13109|13107.2|13100|13097.4|13120.4|13117.5|13095.5|13092.3|1361
1583761800000|2020-03-09 13:50:00|13098.7|13095.2|13107.1|13104.4|13113.7|13110.5|13086.8|13083.7|1350
1583762100000|2020-03-09 13:55:00|13106.9|13104.7|13102.4|13100.2|13112.2|13109.3|13095.6|13093.6|1318
1583762400000|2020-03-09 14:00:00|13101.3|13098.8|13106.7|13104.6|13111.1|13108.3|13094.6|13092.9|1289
1583762700000|2020-03-09 14:05:00|13106.5|13104.8|13096.1|13094.3|13113.3|13111.5|13094.5|13092.8|1251
1583763000000|2020-03-09 14:10:00|13096|13094.2|13099.7|13097.8|13101.9|13100.1|13093.7|13091.9|1211
1583763300000|2020-03-09 14:15:00|13099.8|13097.6|13106.2|13104.1|13110.9|13108.5|13092.7|13090.8|1235
1583763600000|2020-03-09 14:20:00|13106.1|13103.9|13125.9|13123.7|13130.1|13128.4|13105|13103.1|1248
1583763900000|2020-03-09 14:25:00|13125.8|13123.3|13109.8|13107.8|13126.4|13124.3|13109.5|13107.5|1187
1583764200000|2020-03-09 14:30:00|13110|13107.9|13105.5|13103.8|13114.8|13112.7|13104.2|13102.4|1009
1583764500000|2020-03-09 14:35:00|13105.3|13103.6|13109.7|13108|13112.5|13110.4|13102.7|13101|1066
1583764800000|2020-03-09 14:40:00|13109.8|13108.1|13113.5|13111.8|13117.1|13115.4|13107|13105.3|1121
1583765100000|2020-03-09 14:45:00|13113.4|13111.5|13123.2|13121.4|13126.9|13125|13113.2|13111.4|1156
1583765400000|2020-03-09 14:50:00|13123.3|13121.3|13130.4|13128.7|13132.1|13130.4|13116.3|13114.5|1121
1583765700000|2020-03-09 14:55:00|13130.3|13128.6|13136.5|13134.8|13136.9|13135.1|13128.2|13126.4|1094
1583766000000|2020-03-09 15:00:00|13136.6|13134.9|13136.5|13134.8|13141.1|13139.4|13132|13130.3|914
1583766300000|2020-03-09 15:05:00|13136.8|13135.1|13138.2|13136.3|13144.6|13142.9|13136.6|13134.9|947
1583766600000|2020-03-09 15:10:00|13138.3|13136.4|13136.3|13134.4|13145.9|13143.9|13135.1|13133.3|1044
1583766900000|2020-03-09 15:15:00|13136.6|13134.5|13148.8|13147.1|13150.7|13149|13135|13133.3|1040
1583767200000|2020-03-09 15:20:00|13148.7|13146.7|13147.4|13145.4|13150.9|13149.3|13145.7|13144|833
1583767500000|2020-03-09 15:25:00|13147.6|13145.5|13139|13137.2|13150.6|13148.9|13138.9|13137.1|849
1583767800000|2020-03-09 15:30:00|13139.2|13137.4|13141.7|13140|13142.4|13140.5|13135.2|13133.2|866
1583768100000|2020-03-09 15:35:00|13141.8|13140.1|13145.5|13143.8|13150.4|13148.6|13140.4|13138.6|987
1583768400000|2020-03-09 15:40:00|13145.6|13143.9|13142.1|13140.2|13150.5|13148.8|13142|13140.2|924
1583768700000|2020-03-09 15:45:00|13142.4|13140.3|13133.2|13131.2|13143.3|13141.6|13130.9|13129|974
1583769000000|2020-03-09 15:50:00|13133.3|13131.3|13130.2|13128.4|13137.7|13136|13128.6|13126.9|1025
1583769300000|2020-03-09 15:55:00|13130.5|13128.8|13099.9|13098.2|13130.5|13128.8|13099.7|13097.8|1106
1583769600000|2020-03-09 16:00:00|13101.7|13099.4|13107|13105.3|13116.5|13114.6|13097.3|13095.6|1062
1583769900000|2020-03-09 16:05:00|13106.9|13105.2|13095.3|13093.4|13109.3|13107.6|13093.3|13091.5|953
1583770200000|2020-03-09 16:10:00|13094.9|13092.5|13102.4|13100.7|13103.6|13101.8|13092.7|13090.8|1059
1583770500000|2020-03-09 16:15:00|13102.5|13100.8|13100.1|13098.4|13108.8|13106.7|13099.8|13097.8|931
1583770800000|2020-03-09 16:20:00|13100|13098.3|13100.7|13098.8|13105|13103.3|13092.1|13090.2|909
1583771100000|2020-03-09 16:25:00|13101.3|13098.9|13103.9|13101.8|13111.5|13109.8|13098.1|13096.4|1003
1583771400000|2020-03-09 16:30:00|13104|13101.7|13116.2|13114.4|13119.9|13117.7|13103.1|13101.2|1194
1583771700000|2020-03-09 16:35:00|13116.1|13114.2|13124.9|13123.2|13125.6|13123.6|13113.6|13111.7|1158
1583772000000|2020-03-09 16:40:00|13125|13123.3|13123|13120.8|13131.7|13130|13121.5|13119.6|1011
1583772300000|2020-03-09 16:45:00|13122.9|13121.1|13124.2|13122.5|13125.9|13124.1|13114.9|13113|1094
1583772600000|2020-03-09 16:50:00|13123.9|13122.2|13128.1|13126.4|13133.7|13131.9|13123.6|13121.6|1085
1583772900000|2020-03-09 16:55:00|13128|13126.3|13140.3|13137.9|13144|13142.2|13126.9|13124.9|1084
1583773200000|2020-03-09 17:00:00|13140.2|13137.8|13141.2|13139.1|13142.2|13140.4|13133.4|13131.3|1015
1583773500000|2020-03-09 17:05:00|13141.3|13139.4|13138.5|13136.8|13141.6|13139.7|13132.1|13130.2|1084
1583773800000|2020-03-09 17:10:00|13138.4|13136.7|13139.1|13137.4|13139.5|13137.6|13131.3|13129.6|875
1583774100000|2020-03-09 17:15:00|13139|13137.3|13136.5|13134.8|13143.3|13141.6|13133.4|13131.6|929
1583774400000|2020-03-09 17:20:00|13136.4|13134.7|13132.8|13130.9|13140|13138.3|13127.9|13125.7|953
1583774700000|2020-03-09 17:25:00|13133.3|13131.5|13131.9|13130.2|13135.2|13133.4|13128.3|13126.2|948
1583775000000|2020-03-09 17:30:00|13132.3|13130.6|13131.3|13129.6|13135.6|13133.9|13130.2|13128.4|940
1583775300000|2020-03-09 17:35:00|13131.4|13129.5|13130.7|13129|13134.4|13132.4|13129.4|13127.7|891
1583775600000|2020-03-09 17:40:00|13130.6|13128.8|13129.5|13127.8|13134.2|13132.4|13128.1|13126.4|956
1583775900000|2020-03-09 17:45:00|13129.4|13127.7|13123.9|13122.1|13129.6|13127.9|13121.8|13120.1|975
1583776200000|2020-03-09 17:50:00|13124|13122|13128|13126.3|13131.9|13129.9|13121.6|13119.9|879
1583776500000|2020-03-09 17:55:00|13127.9|13126.2|13122.1|13120.4|13128.7|13126.9|13121.8|13120|1046
1583776800000|2020-03-09 18:00:00|13122|13120.3|13129.9|13127.8|13133.4|13131.4|13121.7|13120|1018
1583777100000|2020-03-09 18:05:00|13130.3|13128.6|13124.3|13122.6|13132|13130.1|13120.6|13118.8|1040
1583777400000|2020-03-09 18:10:00|13124.2|13122.5|13117.6|13115.8|13127.5|13125.6|13114.3|13112.4|971
1583777700000|2020-03-09 18:15:00|13117.7|13115.5|13118.9|13116.7|13121.2|13119.3|13115.1|13113.1|1144
1583778000000|2020-03-09 18:20:00|13118.6|13116.8|13116.8|13115.1|13121.7|13119.7|13112.6|13110.9|1011
1583778300000|2020-03-09 18:25:00|13116.4|13114.1|13113.2|13111.5|13116.4|13114.1|13110.3|13108|964
1583778600000|2020-03-09 18:30:00|13113|13111.3|13118.2|13116.5|13119|13117.3|13110.4|13107.8|1069
1583778900000|2020-03-09 18:35:00|13118|13116.4|13115.1|13113.4|13118.4|13116.7|13112.1|13111.2|901
1583779200000|2020-03-09 18:40:00|13115.2|13113.5|13120.8|13118.8|13122.2|13120.3|13112.4|13110.7|820
1583779500000|2020-03-09 18:45:00|13120.7|13118.5|13118.2|13116.5|13126.3|13124.4|13118.1|13116.4|867
1583779800000|2020-03-09 18:50:00|13118.3|13116.4|13115.9|13114.2|13119.7|13118|13114.4|13112.6|827
1583780100000|2020-03-09 18:55:00|13115.8|13114.1|13112.3|13110.6|13116.1|13114.4|13109.9|13108.2|922
1583780400000|2020-03-09 19:00:00|13112.1|13110.4|13099|13097.1|13112.2|13110.5|13096.1|13094.4|1012
1583780700000|2020-03-09 19:05:00|13099.1|13097.3|13102.5|13100.8|13104.8|13103.1|13095.9|13094.2|912
1583781000000|2020-03-09 19:10:00|13102.6|13100.9|13100|13098.3|13105.3|13103.6|13098.6|13096.7|727
1583781300000|2020-03-09 19:15:00|13100.3|13098.5|13104.1|13102.4|13104.3|13102.6|13098.1|13096.4|742
1583781600000|2020-03-09 19:20:00|13104.4|13102.7|13105.5|13103.8|13106.5|13104.8|13101.8|13100.1|691
1583781900000|2020-03-09 19:25:00|13105.4|13103.7|13110.4|13108.7|13111.5|13109.8|13102.4|13100.8|676
1583782200000|2020-03-09 19:30:00|13110.5|13108.8|13109.2|13107.5|13115.3|13113.4|13107.8|13106|748
1583782500000|2020-03-09 19:35:00|13109.3|13107.6|13106.5|13104.3|13111.6|13109.8|13105.5|13103.6|782
1583782800000|2020-03-09 19:40:00|13106.6|13104.6|13105.2|13103.5|13109.7|13107.8|13104.3|13102.4|760
1583783100000|2020-03-09 19:45:00|13105.3|13103.6|13108.5|13106.8|13109.1|13107.4|13104.1|13102|890
1583783400000|2020-03-09 19:50:00|13108.7|13107|13113.1|13111.3|13114.4|13112.5|13106.7|13105|909
1583783700000|2020-03-09 19:55:00|13113.4|13111.6|13105.2|13103.4|13115.5|13113.4|13100.2|13098.4|835
1583784000000|2020-03-09 20:00:00|13105.5|13102.9|13116.3|13114|13116.3|13114.4|13100.2|13098.3|687
1583784300000|2020-03-09 20:05:00|13115.7|13113.9|13117.2|13115.5|13118.6|13116.9|13115.4|13113.7|443
1583784600000|2020-03-09 20:10:00|13117.1|13115.4|13118.2|13116.5|13120.7|13118.5|13113.2|13111.1|510
1583784900000|2020-03-09 20:15:00|13118.3|13116.6|13119.9|13118.2|13119.9|13118.2|13115.8|13114|401
1583785200000|2020-03-09 20:20:00|13120|13118.3|13108.8|13107.1|13120|13118.3|13108.2|13106.5|445
1583785500000|2020-03-09 20:25:00|13108.7|13107|13106.7|13104.8|13109.7|13108.2|13105.6|13103.7|393
1583785800000|2020-03-09 20:30:00|13107|13104.9|13114.5|13112.8|13116.4|13114.5|13105.3|13103.4|462
1583786100000|2020-03-09 20:35:00|13114.9|13112.9|13112.2|13110.5|13116.5|13113.9|13111.4|13109.4|519
1583786400000|2020-03-09 20:40:00|13112.4|13110.4|13111|13108.7|13113.8|13111.5|13109.6|13107.1|511
1583786700000|2020-03-09 20:45:00|13110.8|13108|13115.8|13113.3|13117|13114|13110.7|13107.6|531
1583787000000|2020-03-09 20:50:00|13115.7|13113.1|13115.2|13112.9|13116.2|13114|13113.7|13111.2|442
1583787300000|2020-03-09 20:55:00|13115|13112.6|13132.8|13122.8|13132.8|13122.8|13115|13106.9|818
1583787600000|2020-03-09 21:00:00|13132.3|13122.3|13112.1|13102.1|13133.7|13123.7|13108.7|13098.7|136
1583787900000|2020-03-09 21:05:00|13110.5|13100.5|13107.2|13097.2|13115.9|13105.9|13098.6|13088.6|304
1583788200000|2020-03-09 21:10:00|13107.5|13097.5|13120.3|13110.3|13122|13112|13105.8|13095.8|387
1583788500000|2020-03-09 21:15:00|13120.6|13110.6|13120.8|13110.8|13123.3|13113.3|13119|13109|615
1583788800000|2020-03-09 21:20:00|13120.7|13110.7|13119.9|13109.9|13124.7|13114.7|13117.1|13107.1|569
1583789100000|2020-03-09 21:25:00|13119.7|13109.7|13105|13095|13122.5|13112.5|13104.2|13094.2|513
1583789400000|2020-03-09 21:30:00|13105.7|13095.7|13109.4|13099.4|13115.7|13105.7|13099.8|13089.8|414
1583789700000|2020-03-09 21:35:00|13110|13100|13109|13099|13113.3|13103.3|13101.1|13091.1|557
1583790000000|2020-03-09 21:40:00|13109.1|13099.1|13104.9|13094.9|13111.4|13101.4|13100.1|13090.1|458
1583790300000|2020-03-09 21:45:00|13105.4|13095.4|13126.1|13116.1|13127.4|13117.4|13102.9|13092.9|587
1583790600000|2020-03-09 21:50:00|13126.3|13116.3|13110.3|13100.3|13128|13118|13107.1|13097.1|549
1583790900000|2020-03-09 21:55:00|13109.7|13099.7|13104|13094|13114.3|13104.3|13101.1|13091.1|266
1583791200000|2020-03-09 22:00:00|13103.7|13093.7|13105.8|13099.2|13111.1|13102|13100.1|13090.1|749
1583791500000|2020-03-09 22:05:00|13105.7|13099.3|13110.2|13105.6|13112.6|13106.5|13103.1|13097.6|542
1583791800000|2020-03-09 22:10:00|13110|13105.7|13114.2|13109.2|13116.5|13110.6|13110|13105|428
1583792100000|2020-03-09 22:15:00|13114.3|13109.1|13112|13104.5|13115.5|13109.4|13108.3|13101.9|406
1583792400000|2020-03-09 22:20:00|13112.3|13104.4|13109.3|13105.1|13114.9|13109.3|13107.4|13102.1|372
1583792700000|2020-03-09 22:25:00|13109.4|13104.9|13110.4|13104.1|13112.6|13106.6|13107.8|13101.6|414
1583793000000|2020-03-09 22:30:00|13111.1|13103.9|13116.7|13111.4|13120.3|13114.7|13110|13103.9|677
1583793300000|2020-03-09 22:35:00|13116.4|13111|13110.1|13105.1|13117.4|13112.6|13107.8|13102.8|566
1583793600000|2020-03-09 22:40:00|13109.8|13104.9|13110.2|13105.4|13112|13106.9|13107.9|13103.9|399
1583793900000|2020-03-09 22:45:00|13110.1|13105.2|13105.4|13100.7|13111.8|13107|13104.1|13099.9|460
1583794200000|2020-03-09 22:50:00|13105.6|13100.9|13098.8|13095.2|13106.8|13101.6|13097.9|13094.7|569
1583794500000|2020-03-09 22:55:00|13098.7|13095.3|13097.5|13094.4|13100.1|13097|13097.1|13093.7|500
1583794800000|2020-03-09 23:00:00|13097.3|13094.6|13092.8|13089.8|13100.5|13096.7|13092|13088.4|734
1583795100000|2020-03-09 23:05:00|13092.7|13089.9|13090.4|13087.8|13094.7|13091.6|13088.7|13085.7|626
1583795400000|2020-03-09 23:10:00|13090.3|13087.7|13089.9|13086.8|13091.6|13089.2|13088.4|13085.6|644
1583795700000|2020-03-09 23:15:00|13090|13086.7|13090.9|13087.9|13092.3|13089.8|13088.4|13085.7|612
1583796000000|2020-03-09 23:20:00|13091.1|13088.1|13090.1|13087.6|13091.8|13089.1|13089.4|13086.9|494
1583796300000|2020-03-09 23:25:00|13089.8|13087.5|13087.1|13084.5|13090.4|13088|13086.3|13084|481
1583796600000|2020-03-09 23:30:00|13087|13084.2|13087.7|13085|13087.9|13085.1|13085.8|13083.5|514
1583796900000|2020-03-09 23:35:00|13087.6|13084.9|13084.2|13081.5|13087.8|13085|13083.9|13081.5|628
1583797200000|2020-03-09 23:40:00|13084|13081.7|13083.6|13081.1|13084.8|13082.4|13080.2|13077.7|767
1583797500000|2020-03-09 23:45:00|13083.7|13080.8|13080.3|13077.9|13083.7|13081|13078|13076.1|774
1583797800000|2020-03-09 23:50:00|13080.5|13077.8|13074|13071|13082|13079.2|13073.9|13070.9|697
1583798100000|2020-03-09 23:55:00|13073.8|13070.8|13074.5|13072.3|13076.1|13073.5|13073.1|13070.3|706
1583798400000|2020-03-10 00:00:00|13075.5|13072.2|13077.8|13074.9|13079|13076.1|13068|13065.7|800
1583798700000|2020-03-10 00:05:00|13077.7|13074.7|13082.1|13079.1|13084.7|13082.1|13074.8|13072.1|761
1583799000000|2020-03-10 00:10:00|13081.9|13079|13081.5|13078.8|13090.5|13087.7|13081.2|13078|894
1583799300000|2020-03-10 00:15:00|13081.4|13078.7|13070.9|13068.5|13083.7|13081|13070.6|13068.2|756
1583799600000|2020-03-10 00:20:00|13070.8|13068.3|13070.2|13067.7|13072.1|13069.9|13066.8|13064.5|751
1583799900000|2020-03-10 00:25:00|13070.3|13067.9|13076.3|13074.3|13077.4|13075.5|13069.7|13067.4|684
1583800200000|2020-03-10 00:30:00|13076.2|13074.2|13074.2|13072|13077.2|13075.1|13071.3|13068.9|585
1583800500000|2020-03-10 00:35:00|13074.3|13072.1|13072.4|13070|13074.6|13072.5|13071.9|13069.8|717
1583800800000|2020-03-10 00:40:00|13072.3|13070.1|13071.2|13069.5|13072.5|13070.5|13068.4|13066.3|702
1583801100000|2020-03-10 00:45:00|13071.3|13069.6|13064|13062.3|13071.5|13069.7|13064|13062.2|649
1583801400000|2020-03-10 00:50:00|13064.1|13062.2|13059|13056.7|13065.2|13063.3|13057.4|13055.2|838
1583801700000|2020-03-10 00:55:00|13060.3|13058.6|13052.7|13051|13061.8|13059.4|13051.4|13049.7|941
1583802000000|2020-03-10 01:00:00|13052.9|13050.9|13053.4|13051.2|13057.5|13055.5|13042.5|13040.1|1016
1583802300000|2020-03-10 01:05:00|13053.3|13051.3|13052.1|13050|13056.4|13054.1|13050.8|13049.1|928
1583802600000|2020-03-10 01:10:00|13052|13050.1|13060.7|13058.4|13062.5|13060.3|13052|13049.9|781
1583802900000|2020-03-10 01:15:00|13060.4|13058.5|13065.7|13063.7|13067.1|13065.2|13060.2|13058.3|747
1583803200000|2020-03-10 01:20:00|13065.8|13063.8|13056.5|13054.3|13065.8|13063.8|13056.1|13053.8|946
1583803500000|2020-03-10 01:25:00|13056.6|13054.5|13060.6|13057.6|13061.1|13058.3|13055.2|13053.3|752
1583803800000|2020-03-10 01:30:00|13060.7|13057.8|13065.9|13064.1|13066.6|13064.6|13058.9|13056.6|755
1583804100000|2020-03-10 01:35:00|13066|13064|13066|13064.1|13068.9|13066.8|13063.1|13061.1|754
1583804400000|2020-03-10 01:40:00|13064.3|13064|13071|13068.9|13071.1|13068.9|13064.3|13062.4|776
1583804700000|2020-03-10 01:45:00|13070.5|13068.8|13071.5|13069.6|13071.9|13070.1|13068.3|13066.5|669
1583805000000|2020-03-10 01:50:00|13071.6|13069.7|13078.7|13076.8|13079|13076.9|13071.2|13069.2|699
1583805300000|2020-03-10 01:55:00|13078.6|13076.7|13077.1|13075.3|13082.8|13080.8|13076.5|13074.5|659
1583805600000|2020-03-10 02:00:00|13077.7|13076|13083.3|13081.6|13085.1|13083.3|13077.4|13075.4|719
1583805900000|2020-03-10 02:05:00|13082.9|13081.1|13083.2|13081.5|13085.7|13084|13082.3|13080.6|540
1583806200000|2020-03-10 02:10:00|13083.3|13081.6|13079.8|13078.1|13083.6|13081.7|13078.7|13076.8|544
1583806500000|2020-03-10 02:15:00|13079.7|13078|13079.2|13077.2|13081.9|13079.9|13076.4|13074.2|620
1583806800000|2020-03-10 02:20:00|13079.1|13077.1|13074.6|13072.9|13082|13080.3|13074.6|13072.9|527
1583807100000|2020-03-10 02:25:00|13074.7|13073|13070.1|13068.2|13075|13073.3|13069.6|13067.7|562
1583807400000|2020-03-10 02:30:00|13070.2|13068.3|13072.6|13070.6|13073.7|13071.5|13067|13065.2|605
1583807700000|2020-03-10 02:35:00|13072.7|13070.7|13076.5|13074.4|13076.6|13074.6|13072|13070.1|642
1583808000000|2020-03-10 02:40:00|13076.4|13074.5|13073.4|13071.5|13077.6|13075.5|13073|13071.1|556
1583808300000|2020-03-10 02:45:00|13073.3|13071.3|13073.6|13071.8|13076.5|13074.5|13072.6|13070.7|550
1583808600000|2020-03-10 02:50:00|13073.5|13071.7|13075.4|13073.4|13076.5|13074.6|13073.5|13071.7|489
1583808900000|2020-03-10 02:55:00|13075.3|13073.3|13072.5|13070.7|13075.8|13073.9|13071.8|13069.9|492
1583809200000|2020-03-10 03:00:00|13072.6|13070.8|13072.7|13071|13073.7|13072|13068.3|13066.5|512
1583809500000|2020-03-10 03:05:00|13072.5|13070.6|13074|13072.3|13075|13073.2|13071.6|13070|296
1583809800000|2020-03-10 03:10:00|13073.9|13072.2|13069.6|13067.6|13074.1|13072.4|13069.5|13067.6|386
1583810100000|2020-03-10 03:15:00|13069.5|13067.8|13069.2|13067|13072.1|13070.4|13069|13066.8|414
1583810400000|2020-03-10 03:20:00|13069.1|13067.2|13067.7|13065.9|13069.3|13067.3|13064.4|13062.7|554
1583810700000|2020-03-10 03:25:00|13067.6|13065.8|13067.9|13066|13068.6|13066.6|13066.1|13064.3|487
1583811000000|2020-03-10 03:30:00|13067.8|13066.1|13069.3|13067.4|13070.6|13068.7|13066.8|13065.1|510
1583811300000|2020-03-10 03:35:00|13069.2|13067.3|13064.2|13062.5|13069.4|13067.4|13063.9|13062.1|395
1583811600000|2020-03-10 03:40:00|13063.6|13061.9|13062.2|13060.4|13064.4|13062.5|13061.1|13059.4|512
1583811900000|2020-03-10 03:45:00|13062.3|13060.3|13053.9|13052|13062.3|13060.6|13053.1|13051.1|578
1583812200000|2020-03-10 03:50:00|13054|13052.1|13058.7|13056.5|13060.1|13057.9|13053.8|13051.9|747
1583812500000|2020-03-10 03:55:00|13058.8|13056.3|13061.7|13059.8|13062.9|13060.8|13058.5|13056.2|660
1583812800000|2020-03-10 04:00:00|13061.5|13059.6|13062.1|13060.2|13065.9|13063.9|13061.3|13059.3|599
1583813100000|2020-03-10 04:05:00|13062.4|13060.4|13066.6|13064.8|13068.4|13066.5|13060.8|13059|688
1583813400000|2020-03-10 04:10:00|13066.5|13064.6|13066.3|13064.4|13068.4|13066.5|13064.4|13062.6|588
1583813700000|2020-03-10 04:15:00|13066.4|13064.5|13069.7|13067.7|13069.7|13067.8|13066.1|13064.1|551
1583814000000|2020-03-10 04:20:00|13069.6|13067.6|13068.5|13066.6|13069.7|13067.7|13066.7|13064.9|495
1583814300000|2020-03-10 04:25:00|13068.6|13066.7|13067.2|13065.3|13069.6|13067.7|13065.8|13064|612
1583814600000|2020-03-10 04:30:00|13067.4|13065.4|13066.8|13065.1|13070.5|13068.5|13064.4|13062.7|709
1583814900000|2020-03-10 04:35:00|13066.9|13065.2|13069|13067.2|13069.1|13067.2|13062.5|13060.8|549
1583815200000|2020-03-10 04:40:00|13068.9|13067.3|13072.4|13070.2|13074.3|13072.6|13068.9|13067.3|589
1583815500000|2020-03-10 04:45:00|13072.5|13070.3|13068.6|13066.7|13072.5|13070.4|13066.7|13064.9|545
1583815800000|2020-03-10 04:50:00|13068.5|13066.6|13069.6|13067.9|13069.6|13067.9|13064.8|13062.9|424
1583816100000|2020-03-10 04:55:00|13069.7|13068|13064.7|13063|13069.7|13068|13063.6|13061.9|679
1583816400000|2020-03-10 05:00:00|13064.6|13062.9|13058.6|13056.7|13065.6|13063.9|13057.9|13056.1|602
1583816700000|2020-03-10 05:05:00|13058.5|13056.6|13054.6|13052.9|13059.7|13058|13054|13052.5|671
1583817000000|2020-03-10 05:10:00|13054.7|13053|13056.5|13054.7|13056.5|13054.7|13054.3|13052.6|521
1583817300000|2020-03-10 05:15:00|13056.6|13054.5|13060.5|13058.5|13061|13059.1|13054.3|13052.6|735
1583817600000|2020-03-10 05:20:00|13060.4|13058.6|13057.5|13055.6|13062.7|13060.7|13055.8|13053.9|810
1583817900000|2020-03-10 05:25:00|13057.4|13055.7|13056.6|13054.4|13057.4|13055.7|13052.4|13050.7|722
1583818200000|2020-03-10 05:30:00|13056.5|13054.5|13052.7|13050.8|13056.5|13054.6|13051.2|13049.3|898
1583818500000|2020-03-10 05:35:00|13052.5|13050.7|13051|13049.3|13053.6|13051.6|13050.2|13048.4|657
1583818800000|2020-03-10 05:40:00|13051.1|13049.4|13054.4|13052.7|13054.8|13053.1|13050.3|13048.6|536
1583819100000|2020-03-10 05:45:00|13054.3|13052.6|13049.3|13047.3|13055|13053.3|13046.3|13044.6|715
1583819400000|2020-03-10 05:50:00|13049.5|13047.6|13045.9|13044.1|13050.2|13048.1|13043.4|13041.7|709
1583819700000|2020-03-10 05:55:00|13046.2|13044|13027.1|13025.4|13047.3|13045.4|13023.7|13021.5|1076
1583820000000|2020-03-10 06:00:00|13027.3|13025.3|13038.4|13036|13039.2|13037.3|13027.3|13025.3|954
1583820300000|2020-03-10 06:05:00|13038.3|13036.1|13046.4|13044.2|13046.5|13044.4|13037.7|13035.6|887
1583820600000|2020-03-10 06:10:00|13046.2|13044.3|13046.4|13044.5|13049.1|13046.7|13041.8|13039.9|933
1583820900000|2020-03-10 06:15:00|13046.8|13045.1|13048.8|13046.8|13052|13050.3|13045.5|13043.8|789
1583821200000|2020-03-10 06:20:00|13048.9|13046.9|13046.3|13044.3|13048.9|13047|13043.8|13042|592
1583821500000|2020-03-10 06:25:00|13046.2|13044.4|13043.1|13041.1|13047.3|13045.3|13041.3|13039.5|760
1583821800000|2020-03-10 06:30:00|13043.2|13041.2|13042.4|13040.5|13046.9|13044.8|13041.1|13039.3|670
1583822100000|2020-03-10 06:35:00|13042.3|13040.4|13042.9|13041.2|13045.6|13043.6|13040.5|13038.8|566
1583822400000|2020-03-10 06:40:00|13042.8|13041.1|13042.7|13041|13046.6|13044.9|13042.6|13040.9|497
1583822700000|2020-03-10 06:45:00|13042.6|13040.9|13048.3|13046.3|13048.5|13046.7|13042.4|13040.7|576
1583823000000|2020-03-10 06:50:00|13048.2|13046.2|13035.4|13033.7|13048.4|13046.5|13035|13033.3|581
1583823300000|2020-03-10 06:55:00|13034.8|13033|13022.5|13020.1|13036.2|13034.5|13017.9|13016.2|853
1583823600000|2020-03-10 07:00:00|13022.2|13019.9|13028|13026.3|13028|13026.3|13018.8|13017|1098
1583823900000|2020-03-10 07:05:00|13028.1|13026.4|13036.8|13035|13037.6|13035.9|13027.9|13026.2|926
1583824200000|2020-03-10 07:10:00|13036.7|13034.8|13030.4|13028.7|13038|13036.3|13029.7|13028|872
1583824500000|2020-03-10 07:15:00|13030.3|13028.6|13037|13035.3|13038.2|13036.5|13029.7|13028.2|635
1583824800000|2020-03-10 07:20:00|13037.1|13035.4|13036.8|13035.1|13040.4|13038.7|13034.8|13033.1|816
1583825100000|2020-03-10 07:25:00|13036.9|13035.2|13042.7|13041|13047.4|13045.8|13036.5|13034.8|724
1583825400000|2020-03-10 07:30:00|13042.6|13040.9|13036.9|13035.2|13044.7|13043|13036.4|13034.7|865
1583825700000|2020-03-10 07:35:00|13036.8|13035.1|13041.8|13040|13041.8|13040|13031.9|13030.2|718
1583826000000|2020-03-10 07:40:00|13041.7|13039.9|13053.2|13051.3|13055.2|13054|13041.5|13039.8|899
1583826300000|2020-03-10 07:45:00|13053.1|13051.1|13055.8|13054.1|13060|13058.3|13048.7|13046.9|916
1583826600000|2020-03-10 07:50:00|13056|13054.3|13060.4|13058.5|13061.8|13060.1|13052.4|13050.6|866
1583826900000|2020-03-10 07:55:00|13060.1|13058.4|13067.2|13065.5|13070.5|13069.2|13058.8|13057|798
1583827200000|2020-03-10 08:00:00|13067.3|13065.6|13066.5|13064.8|13081.2|13079.5|13063.8|13062.1|959
1583827500000|2020-03-10 08:05:00|13066.6|13064.9|13061.8|13060.1|13071.7|13070|13059.5|13057.8|998
1583827800000|2020-03-10 08:10:00|13062|13060.3|13064.3|13062.6|13068.9|13067.2|13058.1|13056.4|902
1583828100000|2020-03-10 08:15:00|13064.4|13062.7|13060.4|13059.5|13067|13065.3|13057.5|13055.8|900
1583828400000|2020-03-10 08:20:00|13060.8|13059.1|13060.5|13058.8|13069.1|13067.4|13060|13058.3|899
1583828700000|2020-03-10 08:25:00|13060.1|13058.4|13060.3|13058.6|13061.4|13059.7|13053.7|13052|875
1583829000000|2020-03-10 08:30:00|13060.2|13058.5|13065.7|13064|13066.3|13064.6|13060|13058.3|802
1583829300000|2020-03-10 08:35:00|13065.6|13063.9|13067.4|13065.7|13072.5|13070.8|13064.1|13062.5|1119
1583829600000|2020-03-10 08:40:00|13067.5|13065.8|13071|13069.3|13074|13072.3|13066.4|13064.9|1402
1583829900000|2020-03-10 08:45:00|13070.9|13069.2|13068.5|13066.8|13072.1|13070.4|13066.2|13064.8|1257
1583830200000|2020-03-10 08:50:00|13068.7|13067|13071.8|13069.7|13073.9|13071.9|13064.4|13062.9|1321
1583830500000|2020-03-10 08:55:00|13070.4|13068.7|13060.2|13058.5|13071.6|13069.7|13058.7|13057.6|1357
1583830800000|2020-03-10 09:00:00|13060.1|13058.4|13059.3|13057.5|13061.4|13059.7|13052.8|13051.2|1379
1583831100000|2020-03-10 09:05:00|13059.4|13057.4|13068.3|13066.5|13070.9|13069.2|13059.2|13057.4|1284
1583831400000|2020-03-10 09:10:00|13067.9|13066.2|13059.5|13057.8|13072.2|13070.4|13059.4|13057.7|1320
1583831700000|2020-03-10 09:15:00|13059.6|13057.9|13058.7|13057|13062.3|13060.6|13054|13052.8|848
1583832000000|2020-03-10 09:20:00|13058.4|13056.7|13057.1|13055.4|13061.9|13060.2|13055.2|13053.6|813
1583832300000|2020-03-10 09:25:00|13057|13055.3|13058.8|13057.1|13059.1|13057.4|13049.9|13048.5|831
1583832600000|2020-03-10 09:30:00|13058.9|13057.2|13063.9|13062.2|13066.2|13064.5|13056.8|13055.1|819
1583832900000|2020-03-10 09:35:00|13063.7|13062|13069.7|13068|13071.4|13069.7|13062.8|13061.2|882
1583833200000|2020-03-10 09:40:00|13069.5|13067.8|13066.8|13065.1|13072|13070.3|13063.7|13062|844
1583833500000|2020-03-10 09:45:00|13066.9|13065.2|13066.9|13065.2|13067.6|13065.9|13058.1|13056.4|797
1583833800000|2020-03-10 09:50:00|13066.8|13065.1|13066.8|13065.1|13071.7|13070|13065.1|13063.4|881
1583834100000|2020-03-10 09:55:00|13067|13065.3|13061.2|13059.5|13068.4|13066.9|13058.5|13057.1|587
1583834400000|2020-03-10 10:00:00|13061.3|13059.6|13053.7|13052|13061.3|13059.6|13052.1|13050.4|796
1583834700000|2020-03-10 10:05:00|13053.4|13051.6|13052.9|13051.2|13058.6|13056.9|13051.7|13050|783
1583835000000|2020-03-10 10:10:00|13053.1|13051.4|13048.7|13047|13053.6|13051.9|13045.8|13044.1|689
1583835300000|2020-03-10 10:15:00|13048.9|13047.2|13049.8|13048.1|13057.1|13055.4|13047|13045.3|763
1583835600000|2020-03-10 10:20:00|13048.9|13047|13052.5|13050.8|13055|13053.3|13047.9|13046.1|694
1583835900000|2020-03-10 10:25:00|13052.6|13050.9|13055.8|13054.1|13057.1|13056|13050.9|13049.2|714
1583836200000|2020-03-10 10:30:00|13055.7|13054|13054.1|13052.4|13059|13057.3|13051.7|13050|797
1583836500000|2020-03-10 10:35:00|13054|13052.3|13049.5|13047.8|13055.8|13054.1|13048.5|13047|798
1583836800000|2020-03-10 10:40:00|13049.6|13047.9|13048.1|13046.4|13049.6|13047.9|13042.3|13041.1|744
1583837100000|2020-03-10 10:45:00|13047.4|13046.5|13041.4|13039.7|13048.3|13046.9|13039.7|13038.8|752
1583837400000|2020-03-10 10:50:00|13040.8|13039.1|13047.3|13045.6|13050.8|13049.1|13036.1|13034.4|793
1583837700000|2020-03-10 10:55:00|13047.4|13045.7|13050.1|13048.4|13051.1|13050.1|13038.8|13037.1|807
1583838000000|2020-03-10 11:00:00|13050|13048.3|13052.7|13051.8|13055.4|13054.2|13047|13045.3|772
1583838300000|2020-03-10 11:05:00|13052.8|13051.1|13040.2|13039.3|13058.7|13057|13038.4|13036.8|778
1583838600000|2020-03-10 11:10:00|13040.3|13039.4|13025.5|13023.8|13041.3|13040.2|13024.2|13023.2|844
1583838900000|2020-03-10 11:15:00|13025.4|13023.7|13028.5|13026.8|13031|13029.3|13024.1|13022.7|722
1583839200000|2020-03-10 11:20:00|13028.1|13027.2|13034.6|13032.9|13034.7|13033.8|13024.4|13022.9|810
1583839500000|2020-03-10 11:25:00|13034.3|13032.6|13038.2|13036.5|13040.6|13038.9|13032.5|13031.1|846
1583839800000|2020-03-10 11:30:00|13038.1|13036.4|13039.7|13038|13040.4|13039.1|13031.7|13030.5|729
1583840100000|2020-03-10 11:35:00|13039.5|13037.8|13031.3|13029.6|13040.6|13039.2|13031|13029.3|740
1583840400000|2020-03-10 11:40:00|13030.5|13029.5|13026.5|13025.6|13031.1|13029.9|13025.9|13024.5|676
1583840700000|2020-03-10 11:45:00|13026.6|13025.7|13023.7|13022.8|13029|13027.6|13021.6|13020.7|556
1583841000000|2020-03-10 11:50:00|13024.1|13022.4|13036.9|13035.2|13037.9|13036.7|13023.4|13022.4|666
1583841300000|2020-03-10 11:55:00|13037|13035.3|13038.8|13037.1|13042.4|13040.7|13036.1|13034.4|669
1583841600000|2020-03-10 12:00:00|13038.6|13036.9|13032.6|13030.9|13043.1|13041.4|13030.2|13029|700
1583841900000|2020-03-10 12:05:00|13032.7|13031|13044|13042.3|13046|13044.3|13031.7|13030.5|983
1583842200000|2020-03-10 12:10:00|13044.1|13042.4|13034.6|13032.9|13045.5|13043.8|13029.7|13028|896
1583842500000|2020-03-10 12:15:00|13035.2|13032.8|13030.3|13028.6|13039.2|13038.3|13030.2|13028.5|845
1583842800000|2020-03-10 12:20:00|13030.5|13029.6|13028.4|13027.5|13035.4|13034.2|13025.9|13024.6|868
1583843100000|2020-03-10 12:25:00|13029|13027.3|13036.4|13034.7|13037|13036|13027.9|13026.5|798
1583843400000|2020-03-10 12:30:00|13037.1|13035.4|13036.5|13034.8|13038.7|13037.6|13029.2|13027.9|786
1583843700000|2020-03-10 12:35:00|13036.4|13034.7|13028.8|13027.1|13036.8|13035.1|13026.5|13025|798
1583844000000|2020-03-10 12:40:00|13028.3|13027.4|13035.1|13033.4|13038.3|13036.6|13027.1|13025.8|890
1583844300000|2020-03-10 12:45:00|13035.2|13033.5|13027.6|13025.9|13038.6|13036.8|13025.7|13024|970
1583844600000|2020-03-10 12:50:00|13027.3|13025.6|13022.7|13021|13027.5|13025.8|13019.6|13017.9|1036
1583844900000|2020-03-10 12:55:00|13023|13021.3|13024.9|13024|13026.5|13025.1|13021.4|13019.7|923
1583845200000|2020-03-10 13:00:00|13024.8|13023.9|13020.1|13018.4|13028.4|13026.7|13018.4|13017.4|890
1583845500000|2020-03-10 13:05:00|13020.6|13018.9|13033.2|13031.5|13033.8|13032.1|13019.2|13017.5|791
1583845800000|2020-03-10 13:10:00|13033|13031.3|13034.2|13033.3|13036.6|13034.9|13030.2|13029|735
1583846100000|2020-03-10 13:15:00|13034.7|13033.8|13030.6|13028.9|13040|13038.7|13029.4|13027.7|883
1583846400000|2020-03-10 13:20:00|13030.9|13029.2|13027.1|13026.2|13037.7|13036.7|13024.6|13023.7|935
1583846700000|2020-03-10 13:25:00|13026.9|13026|13023.6|13021.9|13029.8|13028.2|13022|13020.3|807
1583847000000|2020-03-10 13:30:00|13023.7|13022|13024.7|13023|13030.2|13028.5|13021.5|13020.1|922
1583847300000|2020-03-10 13:35:00|13024.6|13022.9|13023.1|13022.2|13028.8|13027.9|13020.1|13018.9|943
1583847600000|2020-03-10 13:40:00|13023.3|13021.6|13025.3|13024.4|13027.7|13026.8|13020|13019.1|847
1583847900000|2020-03-10 13:45:00|13025.2|13024.3|13022.4|13021.5|13026.2|13025.3|13019.9|13018.5|856
1583848200000|2020-03-10 13:50:00|13022.8|13021.9|13020.8|13019.1|13026.2|13025.3|13017.9|13016.9|790
1583848500000|2020-03-10 13:55:00|13020.7|13019|13027.8|13026.1|13028.3|13026.9|13017.6|13016.7|845
1583848800000|2020-03-10 14:00:00|13028|13026.3|13028.4|13027.5|13033.1|13031.9|13024.2|13023.2|802
1583849100000|2020-03-10 14:05:00|13028.5|13027.6|13029|13028.1|13030.4|13029.5|13025.8|13024.7|694
1583849400000|2020-03-10 14:10:00|13029.2|13028.3|13026.3|13024.6|13029.8|13028.4|13022.4|13021.1|783
1583849700000|2020-03-10 14:15:00|13026.4|13024.7|13021.3|13020.4|13027.9|13026.2|13018.1|13017.2|746
1583850000000|2020-03-10 14:20:00|13021.4|13020.5|13020.5|13019.6|13022.7|13021.8|13016.8|13015.7|645
1583850300000|2020-03-10 14:25:00|13020.6|13019.7|13007.6|13005.8|13020.7|13019.8|13005.4|13003.8|679
1583850600000|2020-03-10 14:30:00|13007.5|13005.7|13008.7|13007|13013.3|13011.7|13005.5|13004.3|713
1583850900000|2020-03-10 14:35:00|13008.8|13007.1|13000.9|12999.2|13009.2|13007.6|12993.5|12992.3|768
1583851200000|2020-03-10 14:40:00|13001|12999.3|12995.3|12993.6|13002.1|13001.2|12992.1|12990.8|840
1583851500000|2020-03-10 14:45:00|12995.4|12993.7|12999.8|12998.1|13000.6|12999|12991.4|12989.7|821
1583851800000|2020-03-10 14:50:00|12999.6|12997.9|13005.3|13003.6|13007.2|13005.9|12997.8|12996.6|810
1583852100000|2020-03-10 14:55:00|13005.4|13003.7|13007.5|13006.6|13009.5|13008.1|12998.9|12997.2|796
1583852400000|2020-03-10 15:00:00|13008.1|13007.2|13000.4|12998.7|13008.8|13007.5|12997|12996.1|888
1583852700000|2020-03-10 15:05:00|13000.6|12998.9|12997.8|12996.1|13001.5|13000.6|12994.9|12993.2|786
1583853000000|2020-03-10 15:10:00|12997.9|12996.2|12998.4|12996.7|13000.6|12999.5|12993|12991.3|731
1583853300000|2020-03-10 15:15:00|12998.3|12996.6|12993.4|12991.7|12999.7|12998.2|12990|12988.3|799
1583853600000|2020-03-10 15:20:00|12993|12992.1|12985.6|12983.9|12994.7|12993.6|12984.2|12982.7|887
1583853900000|2020-03-10 15:25:00|12985|12983.3|12996.3|12994.6|12997.4|12995.8|12982.1|12980.8|925
1583854200000|2020-03-10 15:30:00|12995.8|12994.9|12990.5|12989.6|12996|12995.1|12986.3|12985|919
1583854500000|2020-03-10 15:35:00|12990.2|12989.3|12989.3|12988.4|12993.3|12991.6|12983.6|12982.2|917
1583854800000|2020-03-10 15:40:00|12989.2|12988.3|12981.8|12980.9|12989.6|12988.4|12981.3|12980.4|874
1583855100000|2020-03-10 15:45:00|12981.5|12980.6|12980.5|12978.8|12985.9|12985|12974.3|12972.6|908
1583855400000|2020-03-10 15:50:00|12980.4|12978.7|12963.4|12961.7|12985.5|12984.3|12960.7|12957.9|885
1583855700000|2020-03-10 15:55:00|12963.5|12961.8|12934.3|12932.6|12964.5|12962.8|12932.6|12930.9|1083
1583856000000|2020-03-10 16:00:00|12933.9|12932.2|12943.4|12941.7|12948.4|12946.7|12932.8|12931.5|1125
1583856300000|2020-03-10 16:05:00|12943.3|12941.6|12928.8|12927.1|12944.3|12942.6|12921|12919.3|1027
1583856600000|2020-03-10 16:10:00|12928.7|12927|12922.4|12920.7|12930.3|12928.7|12920.2|12919.3|921
1583856900000|2020-03-10 16:15:00|12922.6|12920.9|12927.5|12925.8|12928.8|12927.9|12914.1|12912.4|987
1583857200000|2020-03-10 16:20:00|12927.6|12925.9|12933.8|12932.1|12937.8|12936.9|12924.4|12923.5|994
1583857500000|2020-03-10 16:25:00|12933.6|12931.9|12943.5|12942.6|12943.8|12942.9|12930.9|12929.2|956
1583857800000|2020-03-10 16:30:00|12943.6|12942.7|12946.8|12945.1|12948.5|12947.6|12939.6|12938.6|894
1583858100000|2020-03-10 16:35:00|12946.7|12945|12940.3|12938.6|12947.9|12946.9|12938.6|12937.7|871
1583858400000|2020-03-10 16:40:00|12940.4|12938.7|12936.1|12935.2|12941.3|12940.1|12930.5|12929.6|880
1583858700000|2020-03-10 16:45:00|12935.8|12934.9|12922.2|12920.5|12935.8|12934.9|12920.8|12919.7|870
1583859000000|2020-03-10 16:50:00|12921.9|12920.2|12912|12910.3|12925.2|12924|12910|12908.6|924
1583859300000|2020-03-10 16:55:00|12912.1|12910.4|12911.5|12910.6|12917|12915.3|12908.9|12907.9|850
1583859600000|2020-03-10 17:00:00|12911.4|12910.5|12914.2|12913.3|12915.1|12914.1|12904.3|12902.9|892
1583859900000|2020-03-10 17:05:00|12914.3|12913.4|12907.3|12905.6|12918.5|12917.1|12906.7|12905.6|766
1583860200000|2020-03-10 17:10:00|12907.4|12905.7|12905.8|12904.9|12907.6|12905.9|12902.6|12901.7|490
1583860500000|2020-03-10 17:15:00|12905.7|12904.8|12906.1|12905.2|12907.5|12906.4|12901.2|12899.5|743
1583860800000|2020-03-10 17:20:00|12906|12905.1|12905.7|12904|12908|12907.1|12901.3|12900.4|922
1583861100000|2020-03-10 17:25:00|12905.6|12903.9|12911.7|12910|12912.2|12910.9|12905|12903.6|748
1583861400000|2020-03-10 17:30:00|12911.6|12909.9|12916.7|12915|12918|12916.7|12909.9|12908.4|763
1583861700000|2020-03-10 17:35:00|12916.4|12915.5|12923.2|12921.5|12924.8|12923.1|12914.4|12913.1|726
1583862000000|2020-03-10 17:40:00|12922.7|12921.8|12931.9|12931|12932.9|12931.4|12919.4|12918.2|771
1583862300000|2020-03-10 17:45:00|12931.8|12930.9|12937.7|12936.8|12940.9|12939.6|12931.5|12930.6|659
1583862600000|2020-03-10 17:50:00|12938.2|12937.3|12929.7|12928.8|12938.4|12937.3|12924.4|12922.8|682
1583862900000|2020-03-10 17:55:00|12929.8|12928.9|12926.9|12925.2|12936.7|12935.8|12926.5|12924.8|649
1583863200000|2020-03-10 18:00:00|12926.4|12925.5|12924.7|12923|12930|12928.5|12924.1|12922.6|672
1583863500000|2020-03-10 18:05:00|12924.6|12922.9|12919.2|12917.5|12928.2|12927.3|12918.6|12917.3|759
1583863800000|2020-03-10 18:10:00|12919.3|12917.6|12920.1|12918.4|12922|12921.1|12916.1|12914.4|774
1583864100000|2020-03-10 18:15:00|12919.9|12919|12909.4|12908.5|12920.8|12919.6|12909.2|12907.9|599
1583864400000|2020-03-10 18:20:00|12909.6|12907.9|12905.4|12904.5|12911.8|12910.5|12902.4|12901.1|694
1583864700000|2020-03-10 18:25:00|12905.3|12904.4|12903.4|12901.7|12907.6|12906.3|12896.9|12895.2|732
1583865000000|2020-03-10 18:30:00|12903.5|12901.8|12915.7|12914|12915.8|12914.1|12903.5|12901.8|592
1583865300000|2020-03-10 18:35:00|12915.8|12914.1|12915|12913.3|12921.6|12920|12913.8|12912.3|628
1583865600000|2020-03-10 18:40:00|12914.9|12913.2|12913.7|12912|12920.6|12919.4|12911.8|12910.5|569
1583865900000|2020-03-10 18:45:00|12913.8|12912.1|12906.4|12904.7|12915.8|12914.3|12904.3|12902.6|678
1583866200000|2020-03-10 18:50:00|12906.5|12904.8|12903.1|12902.2|12906.5|12904.8|12895.1|12894.1|715
1583866500000|2020-03-10 18:55:00|12902.8|12901.9|12914.9|12913.2|12916.9|12915.3|12901.8|12900.9|692
1583866800000|2020-03-10 19:00:00|12914.3|12912.6|12904.5|12902.8|12916.4|12915.1|12904.5|12902.8|689
1583867100000|2020-03-10 19:05:00|12904.8|12903.1|12911.7|12910|12915|12913.5|12903.2|12901.8|639
1583867400000|2020-03-10 19:10:00|12911.6|12909.9|12897|12895.3|12911.6|12909.9|12893|12891.3|785
1583867700000|2020-03-10 19:15:00|12897.1|12895.4|12910.7|12909.8|12911.2|12910|12894.6|12892.9|754
1583868000000|2020-03-10 19:20:00|12911.3|12909.6|12923.8|12922.1|12923.9|12923|12907.5|12905.8|834
1583868300000|2020-03-10 19:25:00|12923.7|12922|12922.7|12921|12925.5|12924.3|12915.3|12913.6|712
1583868600000|2020-03-10 19:30:00|12922.8|12921.1|12914.1|12912.4|12922.8|12921.1|12913.7|12912|726
1583868900000|2020-03-10 19:35:00|12914|12912.3|12913.7|12912|12917.6|12916.3|12910.3|12908.6|738
1583869200000|2020-03-10 19:40:00|12913.4|12911.7|12908.5|12906.8|12917.3|12916.2|12908.1|12906.8|783
1583869500000|2020-03-10 19:45:00|12908.7|12907|12908.5|12906.8|12909.2|12907.5|12899.9|12898.7|637
1583869800000|2020-03-10 19:50:00|12908.4|12906.7|12913.1|12911.4|12915.5|12913.8|12906.8|12905.4|598
1583870100000|2020-03-10 19:55:00|12913|12911.3|12905.3|12903.6|12913|12911.3|12899.8|12898.1|761
1583870400000|2020-03-10 20:00:00|12905.2|12903.5|12905.3|12903.6|12906.7|12905.8|12901.6|12899.9|514
1583870700000|2020-03-10 20:05:00|12905.2|12903.5|12901.7|12900|12911.1|12909.4|12901.4|12899.7|444
1583871000000|2020-03-10 20:10:00|12901.6|12899.9|12896.6|12894.9|12902.5|12900.6|12895.7|12894.1|373
1583871300000|2020-03-10 20:15:00|12896.5|12894.8|12896|12894.3|12896.8|12895.6|12892.8|12891.1|366
1583871600000|2020-03-10 20:20:00|12895.9|12894.2|12887.8|12886.1|12896|12894.3|12886.3|12885|394
1583871900000|2020-03-10 20:25:00|12887.6|12885.9|12887.8|12886.1|12892.6|12890.7|12882.8|12881.1|481
1583872200000|2020-03-10 20:30:00|12887.9|12886.2|12894.4|12892.6|12897.7|12896|12887.9|12886.2|475
1583872500000|2020-03-10 20:35:00|12894.3|12892.7|12898|12896.3|12898.3|12896.6|12893.3|12891.6|365
1583872800000|2020-03-10 20:40:00|12897.9|12896.2|12896.4|12894.6|12901|12899.5|12895.4|12893.7|377
1583873100000|2020-03-10 20:45:00|12896|12894.3|12902.1|12900.4|12903.3|12901.6|12894.8|12892.9|353
1583873400000|2020-03-10 20:50:00|12902.2|12900.2|12906.9|12905.2|12907.4|12905.7|12901.6|12899.9|358
1583873700000|2020-03-10 20:55:00|12907|12905.4|12914.3|12904.3|12930.7|12924.5|12907|12902.2|963
1583874000000|2020-03-10 21:00:00|12914.6|12904.6|12898.2|12888.2|12915.5|12905.5|12888.4|12878.4|265
1583874300000|2020-03-10 21:05:00|12897.7|12887.7|12895.2|12885.2|12897.9|12887.9|12891.7|12881.7|269
1583874600000|2020-03-10 21:10:00|12895.1|12885.1|12898.8|12888.8|12900|12890|12895.1|12885.1|232
1583874900000|2020-03-10 21:15:00|12898.7|12888.7|12889.7|12879.7|12902.3|12894.3|12878.4|12868.4|556
1583875200000|2020-03-10 21:20:00|12889.8|12879.8|12880.2|12870.2|12893.4|12883.4|12880|12870.2|401
1583875500000|2020-03-10 21:25:00|12875.2|12865.2|12878.9|12871.1|12883.3|12874.3|12872.1|12863.5|433
1583875800000|2020-03-10 21:30:00|12878.4|12871.9|12879.1|12870.9|12880.3|12874|12876|12869.2|427
1583876100000|2020-03-10 21:35:00|12879.2|12870.7|12879.6|12873.9|12880.7|12874.7|12877.8|12870.6|278
1583876400000|2020-03-10 21:40:00|12879.5|12873.7|12879.8|12873.7|12880.9|12874.3|12877.8|12871.7|310
1583876700000|2020-03-10 21:45:00|12880|12873.9|12889|12879|12891.5|12883.3|12877.4|12873.3|344
1583877000000|2020-03-10 21:50:00|12888|12878|12888.6|12878.6|12891.3|12881.3|12886|12876|446
1583877300000|2020-03-10 21:55:00|12888.9|12878.9|12892|12882|12894.6|12884.6|12887.9|12878.1|367
1583877600000|2020-03-10 22:00:00|12890.8|12880.8|12892.6|12888.2|12895.5|12889.8|12887|12879.5|681
1583877900000|2020-03-10 22:05:00|12893.8|12889.2|12892.8|12889.2|12897.1|12894.1|12891.8|12887.6|490
1583878200000|2020-03-10 22:10:00|12892.6|12889.5|12893.2|12890|12896.6|12893.3|12892.6|12888.7|435
1583878500000|2020-03-10 22:15:00|12893.5|12890.1|12896.4|12892.7|12897.8|12895.4|12893.5|12889.8|446
1583878800000|2020-03-10 22:20:00|12896.5|12892.8|12893.5|12889.5|12896.6|12893.7|12892.5|12887.8|347
1583879100000|2020-03-10 22:25:00|12893.8|12890.2|12890.6|12886.7|12894.2|12890.8|12890.5|12884.6|368
1583879400000|2020-03-10 22:30:00|12890.7|12886.3|12892.5|12887.7|12894.9|12890.4|12890.1|12885.5|343
1583879700000|2020-03-10 22:35:00|12894.3|12890|12889|12886|12894.3|12890|12887.9|12884.4|311
1583880000000|2020-03-10 22:40:00|12889.3|12886.3|12895.4|12892.5|12897.4|12893.5|12889|12886.1|294
1583880300000|2020-03-10 22:45:00|12895.6|12892.4|12897.8|12894.6|12898.5|12895.6|12895.2|12891.2|337
1583880600000|2020-03-10 22:50:00|12898|12894.7|12900.9|12897.8|12902|12898.5|12897.2|12894.1|355
1583880900000|2020-03-10 22:55:00|12901|12897.9|12906.7|12903.5|12907.3|12904.5|12900.8|12896.9|452
1583881200000|2020-03-10 23:00:00|12906.1|12901.9|12903|12899.8|12906.6|12903.5|12901.6|12898.3|498
1583881500000|2020-03-10 23:05:00|12902.9|12899.7|12904.9|12902.5|12905.8|12902.7|12902.1|12899.5|361
1583881800000|2020-03-10 23:10:00|12905.1|12902.6|12907.2|12904.8|12908.6|12906.6|12904.8|12902.6|288
1583882100000|2020-03-10 23:15:00|12907.1|12904.9|12910.2|12908.2|12911.4|12909.4|12906.5|12904.4|533
1583882400000|2020-03-10 23:20:00|12910.3|12908.3|12904|12902.2|12910.3|12908.4|12903.9|12902.1|502
1583882700000|2020-03-10 23:25:00|12903.8|12902|12905.9|12904.2|12908.3|12906.5|12902.9|12901|473
1583883000000|2020-03-10 23:30:00|12905.8|12904.1|12904.7|12902.6|12906.5|12904.7|12902.5|12900.4|544
1583883300000|2020-03-10 23:35:00|12904.6|12902.5|12904.7|12902.6|12905.4|12903|12903.2|12901.3|490
1583883600000|2020-03-10 23:40:00|12904.6|12902.8|12907.6|12905.7|12908.2|12906.4|12904.6|12902.5|475
1583883900000|2020-03-10 23:45:00|12907.5|12905.6|12912.1|12910.1|12913.3|12910.8|12904.7|12903|618
1583884200000|2020-03-10 23:50:00|12912.3|12910|12911.6|12909.5|12912.5|12910.5|12910.2|12908.3|525
1583884500000|2020-03-10 23:55:00|12911.8|12909.6|12906.6|12904.6|12912.2|12909.8|12906.2|12904.2|649
1583884800000|2020-03-11 00:00:00|12906.8|12904.4|12903.3|12901.4|12909.5|12907.2|12902.4|12900.6|733
1583885100000|2020-03-11 00:05:00|12903.2|12901.5|12902.7|12900.7|12904.1|12902.3|12899.5|12897.6|644
1583885400000|2020-03-11 00:10:00|12902.6|12900.8|12903.6|12901.6|12903.9|12902|12900.3|12898.3|465
1583885700000|2020-03-11 00:15:00|12903.7|12901.7|12902.8|12900.8|12905.1|12903.4|12901.7|12899.4|489
1583886000000|2020-03-11 00:20:00|12902.7|12900.6|12905.3|12903.5|12905.3|12903.6|12901.5|12899.8|408
1583886300000|2020-03-11 00:25:00|12905.1|12903.4|12907.1|12905.2|12907.1|12905.3|12905.1|12903.1|317
1583886600000|2020-03-11 00:30:00|12907|12905.1|12904.9|12903.1|12907|12905.1|12904|12902.2|565
1583886900000|2020-03-11 00:35:00|12904.8|12903|12904|12902.3|12905.9|12903.9|12903.6|12901.7|378
1583887200000|2020-03-11 00:40:00|12904.2|12902.5|12904.8|12902.8|12906.7|12904.7|12902.4|12900.5|519
1583887500000|2020-03-11 00:45:00|12904.7|12902.7|12908.5|12906.6|12909.6|12907.8|12904|12902.2|476
1583887800000|2020-03-11 00:50:00|12908.6|12906.7|12907|12905.3|12911.9|12909.7|12906.7|12905|427
1583888100000|2020-03-11 00:55:00|12907.3|12905.6|12902.6|12900.9|12909.9|12907.8|12902.3|12900.3|578
1583888400000|2020-03-11 01:00:00|12902.7|12901|12906.5|12904.7|12907.2|12905.5|12900.7|12898.7|615
1583888700000|2020-03-11 01:05:00|12906.6|12904.9|12906.5|12904.4|12909.9|12908.1|12903.9|12901.8|548
1583889000000|2020-03-11 01:10:00|12906.4|12904.3|12908|12906.3|12908.1|12906.4|12904.5|12902.6|413
1583889300000|2020-03-11 01:15:00|12907.9|12906.2|12906.9|12905.1|12909.5|12908|12906.8|12905|439
1583889600000|2020-03-11 01:20:00|12907|12905.2|12909.1|12907.2|12909.6|12907.7|12906.2|12904.4|500
1583889900000|2020-03-11 01:25:00|12909|12907.1|12911.5|12909.6|12914|12911.9|12908.7|12907|615
1583890200000|2020-03-11 01:30:00|12911.6|12909.7|12911.2|12909.5|12911.9|12909.7|12908.7|12907|437
1583890500000|2020-03-11 01:35:00|12910.9|12910|12915.2|12913.5|12915.4|12913.6|12910.9|12909.6|471
1583890800000|2020-03-11 01:40:00|12915.3|12913.6|12914.3|12912.5|12915.6|12914.2|12913.7|12911.8|462
1583891100000|2020-03-11 01:45:00|12914.4|12911.8|12911.5|12909.8|12914.4|12912.7|12911|12909.3|383
1583891400000|2020-03-11 01:50:00|12911.6|12909.9|12910.4|12908.5|12912.4|12910.6|12909.5|12907.8|461
1583891700000|2020-03-11 01:55:00|12910.5|12908.6|12907.6|12905.9|12910.6|12908.8|12907|12905.3|416
1583892000000|2020-03-11 02:00:00|12907.5|12905.8|12911.8|12910.1|12911.9|12910.2|12907.5|12905.8|392
1583892300000|2020-03-11 02:05:00|12911.9|12910.2|12910.6|12908.9|12912.3|12910.6|12909.9|12908.4|295
1583892600000|2020-03-11 02:10:00|12910.7|12909|12906.6|12904.9|12910.8|12909.1|12905.5|12904.1|356
1583892900000|2020-03-11 02:15:00|12907|12905.3|12907|12905.3|12908|12906.3|12905.9|12904.2|316
1583893200000|2020-03-11 02:20:00|12906.9|12905.2|12908|12906.3|12910.5|12908.8|12906.8|12905.1|245
1583893500000|2020-03-11 02:25:00|12908.1|12906.4|12908.3|12906.6|12910.6|12908.9|12907.6|12905.8|377
1583893800000|2020-03-11 02:30:00|12908.2|12906.5|12912.5|12910.8|12912.6|12910.9|12908.1|12906.4|479
1583894100000|2020-03-11 02:35:00|12912.3|12910.6|12908.5|12906.8|12912.6|12911.4|12908.5|12906.7|375
1583894400000|2020-03-11 02:40:00|12908.6|12906.9|12910.4|12908.7|12910.4|12909|12906|12904.3|279
1583894700000|2020-03-11 02:45:00|12910.5|12908.8|12911.4|12909.7|12912.3|12910.6|12908.8|12907.3|348
1583895000000|2020-03-11 02:50:00|12911.5|12909.8|12909.1|12907.4|12912.3|12910.6|12907.7|12906|316
1583895300000|2020-03-11 02:55:00|12909|12907.3|12911.9|12910.2|12913.1|12911.4|12908.6|12906.9|281
1583895600000|2020-03-11 03:00:00|12911.8|12910.1|12910.6|12908.9|12913.1|12911.4|12909.8|12908.3|310
1583895900000|2020-03-11 03:05:00|12910.8|12909|12910.1|12908.4|12911.4|12909.7|12908.2|12907|486
1583896200000|2020-03-11 03:10:00|12910|12908.3|12909.9|12908.2|12910.9|12909.1|12908.1|12906.4|327
1583896500000|2020-03-11 03:15:00|12909.7|12908|12915|12914.1|12916.2|12914.5|12908.7|12906.9|367
1583896800000|2020-03-11 03:20:00|12915.5|12913.8|12918.5|12916.8|12918.5|12916.8|12915.5|12913.8|363
1583897100000|2020-03-11 03:25:00|12918.4|12916.7|12916.3|12914.6|12918.5|12916.8|12916.2|12914.5|291
1583897400000|2020-03-11 03:30:00|12916.2|12914.5|12919.6|12917.9|12920|12918.3|12914.8|12913.1|449
1583897700000|2020-03-11 03:35:00|12919.7|12918|12922.4|12920.7|12923.5|12921.8|12919.5|12917.8|354
1583898000000|2020-03-11 03:40:00|12922.5|12920.8|12921.2|12919.5|12925.1|12923.9|12921.1|12919.4|322
1583898300000|2020-03-11 03:45:00|12921.3|12919.6|12921|12919.3|12922.1|12920.4|12919.6|12918|341
1583898600000|2020-03-11 03:50:00|12921.1|12919.4|12922.1|12920.4|12922.4|12920.7|12920|12918.3|230
1583898900000|2020-03-11 03:55:00|12921.3|12919.6|12919.2|12917.5|12921.5|12919.8|12917.4|12915.7|299
1583899200000|2020-03-11 04:00:00|12919.1|12917.4|12916|12914.3|12920.1|12918.8|12915.9|12914.2|262
1583899500000|2020-03-11 04:05:00|12915.9|12914.2|12917.1|12915.4|12917.3|12915.6|12914.7|12913|253
1583899800000|2020-03-11 04:10:00|12917|12915.3|12921|12919.3|12921.1|12919.4|12916.8|12915.1|272
1583900100000|2020-03-11 04:15:00|12920.9|12919.2|12920.5|12918.8|12920.9|12919.2|12919|12917.3|231
1583900400000|2020-03-11 04:20:00|12920.6|12918.9|12919.8|12917.9|12920.6|12918.9|12917.5|12915.9|273
1583900700000|2020-03-11 04:25:00|12919.9|12918|12920|12918.3|12921.1|12919.4|12919.1|12917.4|397
1583901000000|2020-03-11 04:30:00|12919.9|12918.2|12923.7|12922.8|12925.1|12923.8|12919.4|12917.7|297
1583901300000|2020-03-11 04:35:00|12923.8|12922.9|12923.5|12921.8|12926.3|12924.7|12923.1|12921.4|387
1583901600000|2020-03-11 04:40:00|12923.2|12921.5|12923.2|12921.5|12924.5|12922.8|12921.8|12920.6|332
1583901900000|2020-03-11 04:45:00|12923.1|12921.4|12922.9|12921.2|12924.2|12922.5|12922.7|12921|264
1583902200000|2020-03-11 04:50:00|12922.8|12921.1|12925.5|12923.8|12926.4|12924.7|12922.8|12921.1|368
1583902500000|2020-03-11 04:55:00|12925.7|12924|12927.1|12925.4|12928.4|12926.9|12925.6|12923.9|224
1583902800000|2020-03-11 05:00:00|12927|12925.3|12928.7|12926.8|12929.1|12927.8|12926|12924.3|454
1583903100000|2020-03-11 05:05:00|12928.6|12926.7|12926.6|12924.9|12929.5|12928.2|12924.1|12922.4|450
1583903400000|2020-03-11 05:10:00|12926.4|12924.6|12926.7|12924.7|12928.6|12926.9|12923.3|12921.8|584
1583903700000|2020-03-11 05:15:00|12926.6|12924.6|12929.2|12927.4|12930.5|12928.8|12926.6|12924.6|330
1583904000000|2020-03-11 05:20:00|12929.3|12927.5|12928.3|12926.6|12930.5|12928.8|12928.3|12926.6|379
1583904300000|2020-03-11 05:25:00|12928.2|12926.5|12933|12931.3|12935.5|12933.8|12928.1|12926.4|348
1583904600000|2020-03-11 05:30:00|12932.3|12930.6|12932.9|12931.2|12935.2|12933.5|12930.6|12929.2|361
1583904900000|2020-03-11 05:35:00|12932.8|12931.1|12932.5|12930.8|12933.6|12931.9|12931.7|12929.9|388
1583905200000|2020-03-11 05:40:00|12932.6|12930.9|12932.6|12930.7|12935.5|12934|12931.4|12929.7|350
1583905500000|2020-03-11 05:45:00|12932.7|12930.6|12933.1|12931.4|12933.2|12931.5|12931.6|12929.9|458
1583905800000|2020-03-11 05:50:00|12933.2|12931.5|12932.9|12931.2|12935.6|12933.9|12932.2|12930.5|359
1583906100000|2020-03-11 05:55:00|12932.8|12931.1|12932.8|12931.1|12935.9|12934.4|12931.9|12930.1|443
1583906400000|2020-03-11 06:00:00|12932.4|12930.7|12932.9|12931.2|12933.5|12932.3|12927.7|12926|569
1583906700000|2020-03-11 06:05:00|12932.6|12930.9|12933.9|12932.2|12934.3|12932.6|12929.9|12928.2|545
1583907000000|2020-03-11 06:10:00|12934|12932.3|12935.1|12933.4|12935.5|12934|12933|12931.3|327
1583907300000|2020-03-11 06:15:00|12935|12933.3|12937.3|12935.6|12938|12936.8|12934.5|12933.2|369
1583907600000|2020-03-11 06:20:00|12937.2|12935.5|12935.2|12933.5|12937.4|12935.9|12934|12932.9|444
1583907900000|2020-03-11 06:25:00|12935.7|12934|12931.3|12929.6|12936.4|12934.8|12931.2|12929.5|508
1583908200000|2020-03-11 06:30:00|12931.2|12929.5|12935|12933.3|12935.6|12934.2|12928.9|12927.2|473
1583908500000|2020-03-11 06:35:00|12935.1|12933.4|12934|12933.1|12937.3|12935.6|12932.8|12931.1|444
1583908800000|2020-03-11 06:40:00|12933.8|12932.9|12935|12933.3|12936.1|12934.4|12932.6|12930.9|453
1583909100000|2020-03-11 06:45:00|12935.1|12933.4|12931.2|12929.5|12937.6|12935.9|12931.1|12929.4|542
1583909400000|2020-03-11 06:50:00|12931.3|12929.6|12935.9|12934.2|12937.1|12935.4|12928.9|12927.6|527
1583909700000|2020-03-11 06:55:00|12936|12934.1|12938.4|12936.7|12938.5|12937.2|12934.5|12933.2|544
1583910000000|2020-03-11 07:00:00|12938.8|12937.1|12889.6|12886.1|12938.8|12937.1|12833.1|12824.9|1315
1583910300000|2020-03-11 07:05:00|12889.7|12886.4|12872.6|12869.5|12893.5|12889.6|12867.9|12864.2|1243
1583910600000|2020-03-11 07:10:00|12871.9|12869.2|12869.2|12867.2|12876|12873.7|12863.9|12861.4|1135
1583910900000|2020-03-11 07:15:00|12869.6|12867.1|12881.4|12879.3|12886.4|12883.9|12860.4|12858.5|1087
1583911200000|2020-03-11 07:20:00|12881.5|12879.4|12890.6|12888.4|12891.1|12888.5|12874.1|12872.3|994
1583911500000|2020-03-11 07:25:00|12890.2|12887.8|12900.4|12898|12910.6|12907.7|12889|12886.8|1051
1583911800000|2020-03-11 07:30:00|12899.4|12897.1|12895.1|12893.1|12906.7|12904.2|12891.5|12889.5|1085
1583912100000|2020-03-11 07:35:00|12895.2|12893.2|12893.4|12891.3|12895.2|12893.2|12881.9|12879.9|949
1583912400000|2020-03-11 07:40:00|12893.5|12891.4|12895.6|12893.4|12900.1|12898.1|12890.3|12888.2|960
1583912700000|2020-03-11 07:45:00|12895.5|12893.2|12891.7|12890|12895.8|12893.8|12885.2|12883.5|863
1583913000000|2020-03-11 07:50:00|12891.8|12889.9|12906.4|12904.3|12909.5|12907.7|12890.7|12888.8|998
1583913300000|2020-03-11 07:55:00|12906.3|12904.5|12900.6|12898.9|12907.1|12905.4|12899.6|12897.9|801
1583913600000|2020-03-11 08:00:00|12900.3|12898.5|12915|12913.3|12915.7|12914|12898.4|12896.7|976
1583913900000|2020-03-11 08:05:00|12914.8|12913.1|12924.2|12922.5|12924.4|12922.7|12912.4|12910.7|907
1583914200000|2020-03-11 08:10:00|12924.3|12922.6|12921.1|12919.4|12938|12935.8|12916|12914.3|1043
1583914500000|2020-03-11 08:15:00|12920.8|12919|12928.7|12926.9|12931.3|12929.3|12912.4|12911.4|867
1583914800000|2020-03-11 08:20:00|12928.6|12926.8|12931.8|12930.1|12938.5|12936.6|12927.7|12926.3|829
1583915100000|2020-03-11 08:25:00|12931.9|12929.9|12947.2|12945|12948.3|12946|12931.5|12929.8|991
1583915400000|2020-03-11 08:30:00|12948.5|12946.7|12945.3|12943.6|12948.5|12946.9|12936.1|12934.2|983
1583915700000|2020-03-11 08:35:00|12945.2|12943.5|12945.4|12943.4|12948.2|12946.5|12941.9|12940.2|763
1583916000000|2020-03-11 08:40:00|12945|12943.1|12945.8|12944.1|12955.6|12954.1|12942.3|12940.2|830
1583916300000|2020-03-11 08:45:00|12945.7|12944|12945.2|12943.5|12953.4|12951.7|12944.6|12942.9|815
1583916600000|2020-03-11 08:50:00|12945|12943.3|12944.2|12942.2|12949.3|12947.1|12942.3|12940.6|898
1583916900000|2020-03-11 08:55:00|12944|12942.3|12932.6|12930.8|12944.2|12942.5|12931.5|12929.7|714
1583917200000|2020-03-11 09:00:00|12932.7|12930.9|12936.2|12934.2|12940.7|12938.8|12926|12924.3|916
1583917500000|2020-03-11 09:05:00|12936.1|12934.1|12929.3|12927.6|12940.9|12938.1|12929.2|12927.5|864
1583917800000|2020-03-11 09:10:00|12929.4|12927.7|12937.3|12935.5|12938.6|12935.9|12922.7|12921|926
1583918100000|2020-03-11 09:15:00|12937.6|12935.2|12939.4|12937.7|12941.5|12939.4|12932.4|12930.1|879
1583918400000|2020-03-11 09:20:00|12939.6|12937.9|12954.3|12952.6|12955.5|12953.8|12938.6|12936.9|873
1583918700000|2020-03-11 09:25:00|12954.1|12952.4|12971.3|12961.3|12974.1|12971.7|12952.1|12950.4|1065
1583919000000|2020-03-11 09:30:00|12973.8|12963.8|12962.7|12960.6|12973.8|12963.8|12956.4|12953.3|934
1583919300000|2020-03-11 09:35:00|12962.5|12960.5|12975.5|12973.3|12977.5|12975.8|12962.5|12960.3|967
1583919600000|2020-03-11 09:40:00|12975.7|12974|12963|12961.3|12977.2|12975.5|12961.8|12960.1|848
1583919900000|2020-03-11 09:45:00|12962.9|12961.2|12969.1|12967.2|12974.2|12972.5|12961.5|12959.8|801
1583920200000|2020-03-11 09:50:00|12969.2|12967.1|12958.9|12957.2|12969.7|12968|12958.9|12957.2|632
1583920500000|2020-03-11 09:55:00|12958.8|12957.1|12960.8|12959.1|12969.4|12968|12957.6|12955.9|663
1583920800000|2020-03-11 10:00:00|12960.7|12959|12955.9|12954.2|12963.4|12961.7|12955.1|12953.5|756
1583921100000|2020-03-11 10:05:00|12955.1|12953.9|12945.5|12943.8|12955.6|12954.2|12944.6|12943.2|670
1583921400000|2020-03-11 10:10:00|12945.3|12944.4|12946|12944.3|12949|12947.3|12942.4|12941.1|591
1583921700000|2020-03-11 10:15:00|12946.1|12944.4|12939.8|12938.1|12946.1|12944.4|12938.6|12937.3|484
1583922000000|2020-03-11 10:20:00|12939.9|12938.2|12936.1|12935.2|12942.1|12940.5|12936.1|12934.8|519
1583922300000|2020-03-11 10:25:00|12935.9|12935|12940.5|12939.6|12947.1|12945.4|12935.8|12934.6|551
1583922600000|2020-03-11 10:30:00|12940.6|12939.7|12939.9|12938.2|12943.2|12942.2|12938.1|12937.2|505
1583922900000|2020-03-11 10:35:00|12940|12938.3|12940.5|12938.8|12942.3|12941|12938|12936.3|422
1583923200000|2020-03-11 10:40:00|12940.9|12939.2|12939.4|12937.7|12941|12939.3|12934.1|12932.8|479
1583923500000|2020-03-11 10:45:00|12939.5|12937.8|12931.3|12929.6|12941.1|12939.4|12924.6|12922.7|801
1583923800000|2020-03-11 10:50:00|12931.4|12929.7|12937.8|12936.1|12939.7|12938.1|12930.2|12928.5|610
1583924100000|2020-03-11 10:55:00|12937.9|12936.2|12928.4|12926.7|12939.1|12937.4|12924.6|12922.9|607
1583924400000|2020-03-11 11:00:00|12927.7|12926|12929.2|12927.5|12933.7|12931.9|12924.7|12923.5|641
1583924700000|2020-03-11 11:05:00|12929.1|12927.4|12919.5|12917.8|12929.4|12927.7|12916.1|12914.6|677
1583925000000|2020-03-11 11:10:00|12919.8|12918.1|12923.6|12921.9|12924.5|12922.9|12916.9|12915.4|585
1583925300000|2020-03-11 11:15:00|12923.8|12922.1|12923.4|12921.7|12927.6|12926.3|12921.5|12919.8|594
1583925600000|2020-03-11 11:20:00|12923.6|12921.9|12918.8|12917.1|12927.6|12925.9|12918.2|12916.9|664
1583925900000|2020-03-11 11:25:00|12918.7|12917|12917.7|12916|12921.3|12920.2|12913.6|12912.1|612
1583926200000|2020-03-11 11:30:00|12917.8|12916.1|12921.5|12919.8|12925.3|12923.6|12915.8|12914.7|591
1583926500000|2020-03-11 11:35:00|12921.6|12919.9|12920.7|12919|12927.2|12925.7|12920.1|12918.4|626
1583926800000|2020-03-11 11:40:00|12920.6|12918.9|12913.2|12911.5|12922.6|12920.9|12913.2|12911.5|499
1583927100000|2020-03-11 11:45:00|12913.1|12911.4|12917.9|12916.2|12918.2|12916.5|12912.6|12910.9|647
1583927400000|2020-03-11 11:50:00|12917.8|12916.1|12917.1|12915.4|12919.1|12917.9|12915.7|12914|590
1583927700000|2020-03-11 11:55:00|12917.2|12915.5|12918.1|12917.2|12924.2|12923.2|12915.2|12913.5|603
1583928000000|2020-03-11 12:00:00|12918.2|12917.3|12928.7|12926.4|12936.2|12934.3|12906.1|12904.4|1015
1583928300000|2020-03-11 12:05:00|12928.5|12926.3|12931.6|12929.9|12935.5|12933.8|12928.5|12926.1|800
1583928600000|2020-03-11 12:10:00|12931.7|12930|12935.7|12934|12941.5|12940.3|12931.1|12929.4|839
1583928900000|2020-03-11 12:15:00|12935.8|12933.9|12931.1|12930.2|12940.1|12938.7|12930.8|12929.5|720
1583929200000|2020-03-11 12:20:00|12930.1|12929.2|12937.5|12936.6|12939|12938.1|12925.2|12923.5|931
1583929500000|2020-03-11 12:25:00|12937.2|12936.3|12950.3|12940.3|12951.9|12944.9|12935.6|12934|822
1583929800000|2020-03-11 12:30:00|12952.3|12942.3|12942|12940.3|12953.4|12947.6|12941.6|12939.7|954
1583930100000|2020-03-11 12:35:00|12942.1|12940.4|12937.1|12936.2|12942.9|12941.3|12933.5|12932.1|915
1583930400000|2020-03-11 12:40:00|12937.3|12935.6|12940|12938.3|12950.1|12948.2|12934.9|12933.5|826
1583930700000|2020-03-11 12:45:00|12940.1|12938.4|12923.9|12921.9|12940.6|12939.2|12923.6|12921.9|924
1583931000000|2020-03-11 12:50:00|12924.2|12922|12935.8|12933.5|12939.4|12937.5|12920.8|12919.6|1015
1583931300000|2020-03-11 12:55:00|12936|12933.6|12941.3|12939.3|12961.4|12959|12935.7|12933.5|1196
1583931600000|2020-03-11 13:00:00|12941.9|12940.2|12926.6|12925.7|12942.7|12940.8|12925.3|12924.1|908
1583931900000|2020-03-11 13:05:00|12926.5|12925.6|12918.3|12917.4|12930.2|12929.3|12915.3|12914.3|681
1583932200000|2020-03-11 13:10:00|12918.2|12917.3|12928.2|12926.3|12928.7|12927.6|12912.5|12911.6|766
1583932500000|2020-03-11 13:15:00|12927.5|12926.6|12929.4|12928.5|12931.1|12930.2|12919.9|12918.7|730
1583932800000|2020-03-11 13:20:00|12929.7|12928|12933.1|12932.2|12935.5|12934.6|12927.1|12926|733
1583933100000|2020-03-11 13:25:00|12932.9|12932|12939.1|12938.2|12939.7|12938.8|12932|12931.1|601
1583933400000|2020-03-11 13:30:00|12939.3|12938.4|12952.5|12951.6|12954.1|12952.6|12938.4|12937.5|784
1583933700000|2020-03-11 13:35:00|12952.7|12951.8|12942.7|12941.8|12956.7|12955.8|12938|12937.1|870
1583934000000|2020-03-11 13:40:00|12942.8|12941.9|12952|12951.1|12954|12952.8|12941.3|12939.9|819
1583934300000|2020-03-11 13:45:00|12952.6|12951.7|12948.9|12948|12953.8|12952.6|12947.2|12946.3|751
1583934600000|2020-03-11 13:50:00|12948.8|12947.9|12949.5|12948.6|12952.9|12952|12946.9|12945.9|719
1583934900000|2020-03-11 13:55:00|12949.4|12948.5|12942.1|12941.2|12954.5|12953.6|12938.4|12937.5|773
1583935200000|2020-03-11 14:00:00|12942.2|12941.3|12938.8|12937.9|12945.7|12944.3|12933.8|12932.9|796
1583935500000|2020-03-11 14:05:00|12938.9|12938|12940.1|12939.2|12944.6|12943.7|12936.2|12935.3|792
1583935800000|2020-03-11 14:10:00|12940|12939.1|12951.1|12950.2|12953.5|12952.6|12939.6|12938.7|781
1583936100000|2020-03-11 14:15:00|12952.1|12951.2|12951.8|12950.9|12956|12955.1|12947|12946.1|707
1583936400000|2020-03-11 14:20:00|12951.9|12951|12962.6|12961.7|12964.5|12963.6|12951.7|12950.8|710
1583936700000|2020-03-11 14:25:00|12962.7|12961.8|12959.7|12958.8|12964.9|12964|12953.1|12952.2|682
1583937000000|2020-03-11 14:30:00|12959.9|12959|12949.8|12948.9|12960.8|12959.9|12945.1|12944.2|738
1583937300000|2020-03-11 14:35:00|12950|12949.1|12946.4|12945.5|12954.9|12954|12945.9|12945|665
1583937600000|2020-03-11 14:40:00|12946.6|12945.7|12945.3|12944.4|12947.3|12946.4|12940.9|12940|676
1583937900000|2020-03-11 14:45:00|12945.6|12944.7|12931|12930.1|12945.7|12944.7|12928.5|12927.6|752
1583938200000|2020-03-11 14:50:00|12930.8|12929.9|12930.8|12929.9|12933|12932.1|12924.8|12923.9|736
1583938500000|2020-03-11 14:55:00|12931.1|12930.2|12934.7|12933.8|12938.8|12937.9|12926.5|12925.6|804
1583938800000|2020-03-11 15:00:00|12935.3|12934.4|12931.3|12930.4|12936.6|12935.7|12923.2|12922.3|793
1583939100000|2020-03-11 15:05:00|12931.1|12930.2|12920|12919.1|12932.7|12931.8|12919.7|12918.7|680
1583939400000|2020-03-11 15:10:00|12920.1|12919.2|12907.4|12906.5|12923.4|12922.5|12906.9|12906|802
1583939700000|2020-03-11 15:15:00|12907.3|12906.4|12908|12907.1|12911.9|12911|12904.5|12903.6|735
1583940000000|2020-03-11 15:20:00|12908.1|12907.2|12903.5|12902.6|12912.1|12911.2|12903.2|12902.3|698
1583940300000|2020-03-11 15:25:00|12903.6|12902.7|12906|12905.1|12909|12908.1|12902.1|12901.2|589
1583940600000|2020-03-11 15:30:00|12905.9|12905|12901.9|12901|12906.4|12905.5|12896.7|12895|679
1583940900000|2020-03-11 15:35:00|12902|12901.1|12893.8|12892.9|12907.5|12906.6|12891.5|12890.6|811
1583941200000|2020-03-11 15:40:00|12893.7|12892.8|12893.5|12892.6|12897.8|12896.9|12893.4|12892.5|748
1583941500000|2020-03-11 15:45:00|12893.6|12892.7|12892.8|12891.9|12895.3|12894.4|12885.4|12884.5|719
1583941800000|2020-03-11 15:50:00|12892.7|12891.8|12888.6|12887.7|12895.8|12894.9|12886.6|12885.7|871
1583942100000|2020-03-11 15:55:00|12888.5|12887.6|12886.6|12885.7|12894.6|12893.7|12884.2|12883.3|904
1583942400000|2020-03-11 16:00:00|12886.4|12885.5|12883.8|12882.9|12888.1|12887.2|12880.7|12879.8|835
1583942700000|2020-03-11 16:05:00|12883.7|12882.8|12883.6|12882.7|12886.5|12885.6|12881.7|12880.8|717
1583943000000|2020-03-11 16:10:00|12883.8|12882.9|12873.8|12872.9|12885.3|12884.4|12872.3|12871.4|768
1583943300000|2020-03-11 16:15:00|12873.6|12872.7|12873.5|12872.6|12875.3|12874.4|12868.7|12867.8|779
1583943600000|2020-03-11 16:20:00|12873.6|12872.7|12877.5|12876.6|12881.6|12880.7|12873.6|12872.7|669
1583943900000|2020-03-11 16:25:00|12877.6|12876.7|12872.7|12871.8|12881.6|12880.7|12872.3|12871.2|663
1583944200000|2020-03-11 16:30:00|12873|12872.1|12866.4|12865.5|12875.2|12874.3|12862.6|12861.7|741
1583944500000|2020-03-11 16:35:00|12866.3|12865.4|12868.5|12867.6|12868.8|12867.9|12861.8|12860.9|631
1583944800000|2020-03-11 16:40:00|12868.2|12867.3|12866.5|12865.6|12869.3|12868.4|12861.8|12860.9|691
1583945100000|2020-03-11 16:45:00|12866.2|12865.3|12862.6|12861.7|12868.1|12867.2|12862|12861.1|652
1583945400000|2020-03-11 16:50:00|12862.8|12861.9|12858.2|12857.3|12866.9|12866|12857.5|12856.6|651
1583945700000|2020-03-11 16:55:00|12857.5|12856.6|12856.4|12855.5|12858.6|12857.7|12851.2|12850.3|741
1583946000000|2020-03-11 17:00:00|12857.5|12856.6|12860.9|12860|12862|12861.1|12855.7|12854.8|762
1583946300000|2020-03-11 17:05:00|12860.7|12859.8|12863.4|12862.5|12865.3|12864.4|12859|12858.1|723
1583946600000|2020-03-11 17:10:00|12863.3|12862.4|12862.2|12861.3|12865.4|12864.5|12860.2|12859.3|715
1583946900000|2020-03-11 17:15:00|12861.6|12860.7|12862.1|12861.2|12862.8|12861.9|12858.4|12857.5|777
1583947200000|2020-03-11 17:20:00|12862.2|12861.3|12862.6|12861.7|12866|12865.1|12861.7|12860.8|653
1583947500000|2020-03-11 17:25:00|12862.3|12861.4|12864.4|12863.5|12870.6|12869.7|12862.3|12861.4|648
1583947800000|2020-03-11 17:30:00|12864.1|12863.2|12861.3|12860.4|12864.6|12863.7|12857.3|12856.4|669
1583948100000|2020-03-11 17:35:00|12861.7|12860.8|12857.1|12856.2|12865.4|12864.5|12856|12855.1|622
1583948400000|2020-03-11 17:40:00|12857|12856.1|12859.2|12858.3|12859.6|12858.7|12852.1|12851.2|694
1583948700000|2020-03-11 17:45:00|12859.1|12858.2|12858.2|12857.3|12860.9|12860|12855.9|12855|682
1583949000000|2020-03-11 17:50:00|12858.4|12857.5|12848.9|12848|12858.4|12857.5|12846.5|12845.6|632
1583949300000|2020-03-11 17:55:00|12849|12848.1|12850|12849.1|12852.6|12851.7|12847.8|12846.9|559
1583949600000|2020-03-11 18:00:00|12849.9|12849|12847.9|12847|12850.3|12849.4|12845.5|12844.6|592
1583949900000|2020-03-11 18:05:00|12848.2|12847.3|12849.5|12848.6|12850.6|12849.7|12846.7|12845.8|631
1583950200000|2020-03-11 18:10:00|12849.8|12848.9|12847.7|12846.8|12849.8|12848.9|12845.9|12845|514
1583950500000|2020-03-11 18:15:00|12847.6|12846.7|12850.2|12849.3|12850.6|12849.7|12846.5|12845.3|531
1583950800000|2020-03-11 18:20:00|12850.1|12849.2|12844.1|12843.2|12851.1|12850.2|12843.8|12842.9|612
1583951100000|2020-03-11 18:25:00|12844|12843.1|12841.2|12840.3|12845.4|12844.5|12838.3|12837.4|561
1583951400000|2020-03-11 18:30:00|12842.1|12841.2|12843.9|12843|12847.5|12846.6|12839.7|12838.8|623
1583951700000|2020-03-11 18:35:00|12843.8|12842.9|12849|12848.1|12849.4|12848.5|12842.9|12842|556
1583952000000|2020-03-11 18:40:00|12849.2|12848.3|12848.7|12847.8|12850.5|12849.6|12847.2|12846.3|633
1583952300000|2020-03-11 18:45:00|12848.9|12848|12845.9|12845|12849.1|12848.2|12844.3|12843.4|557
1583952600000|2020-03-11 18:50:00|12846|12845.1|12845|12844.1|12846.4|12845.5|12842.5|12841.6|613
1583952900000|2020-03-11 18:55:00|12844.9|12844|12839.9|12839|12846.4|12845.5|12830.2|12829.3|698
1583953200000|2020-03-11 19:00:00|12840|12839.1|12829.4|12828.5|12840.4|12839.5|12823.6|12822.7|783
1583953500000|2020-03-11 19:05:00|12829.5|12828.6|12838.6|12837.7|12839.2|12838.3|12829.4|12828.5|619
1583953800000|2020-03-11 19:10:00|12838.7|12837.8|12838.6|12837.7|12841.4|12840.5|12832.7|12831.8|726
1583954100000|2020-03-11 19:15:00|12838.8|12837.9|12830.2|12829.3|12839.7|12838.8|12829.1|12828.2|678
1583954400000|2020-03-11 19:20:00|12829.7|12828.8|12826.1|12825.2|12829.9|12829|12821.4|12820.5|670
1583954700000|2020-03-11 19:25:00|12826.4|12825.5|12828.6|12827.7|12830.7|12829.8|12824.8|12823.9|608
1583955000000|2020-03-11 19:30:00|12828.5|12827.6|12833.7|12832.8|12834.6|12833.7|12826.5|12825.6|735
1583955300000|2020-03-11 19:35:00|12833.8|12832.9|12842.5|12841.6|12842.9|12842|12831.4|12830.5|620
1583955600000|2020-03-11 19:40:00|12842.6|12841.7|12832.3|12831.4|12844.9|12844|12831.7|12830.8|639
1583955900000|2020-03-11 19:45:00|12832.4|12831.5|12837.9|12837|12839|12838.1|12830.2|12829.3|578
1583956200000|2020-03-11 19:50:00|12838|12837.1|12833.1|12832.2|12839.6|12838.7|12832.7|12831.8|684
1583956500000|2020-03-11 19:55:00|12833|12832.1|12806.3|12805.4|12833.7|12832.8|12805|12804.1|800
1583956800000|2020-03-11 20:00:00|12806.9|12806|12816.1|12815.2|12816.3|12815.4|12805.9|12804.7|705
1583957100000|2020-03-11 20:05:00|12816|12815.1|12821.2|12819.5|12821.3|12820|12812.9|12812|312
1583957400000|2020-03-11 20:10:00|12820.9|12820|12813.4|12811.5|12820.9|12820|12810.7|12809.7|428
1583957700000|2020-03-11 20:15:00|12813.5|12811.4|12813.3|12811.6|12817.5|12815.6|12812.6|12811.3|366
1583958000000|2020-03-11 20:20:00|12813.4|12811.7|12814.2|12812.2|12816.3|12815.4|12811.9|12809.9|310
1583958300000|2020-03-11 20:25:00|12814.1|12812.4|12818.2|12817.3|12818.7|12817.3|12813.3|12812|242
1583958600000|2020-03-11 20:30:00|12818.1|12817.2|12818.3|12817.4|12819.1|12817.8|12816.6|12815.7|233
1583958900000|2020-03-11 20:35:00|12818.2|12817.3|12822.2|12821.3|12822.8|12821.3|12818.2|12817.3|276
1583959200000|2020-03-11 20:40:00|12822.1|12821.2|12825.1|12824.2|12828.1|12826.4|12821.6|12820.5|343
1583959500000|2020-03-11 20:45:00|12826|12824.1|12824.4|12822.7|12827|12825.5|12823|12820.8|332
1583959800000|2020-03-11 20:50:00|12824.5|12822.6|12826.8|12825.9|12827.6|12826.3|12823.8|12821.7|344
1583960100000|2020-03-11 20:55:00|12827.2|12825.5|12824.1|12814.1|12828.1|12827.2|12820.5|12814|505
1583960400000|2020-03-11 21:00:00|12824.3|12814.3|12825.3|12815.3|12825.6|12815.6|12817.6|12808.4|56
1583960700000|2020-03-11 21:05:00|12824.7|12814.7|12826.5|12816.5|12828.4|12818.4|12823.2|12813.2|151
1583961000000|2020-03-11 21:10:00|12826.7|12816.7|12824.8|12814.8|12828.6|12818.6|12823.2|12813.2|195
1583961300000|2020-03-11 21:15:00|12824.7|12814.7|12822.3|12812.3|12826.4|12816.4|12821.5|12811.5|237
1583961600000|2020-03-11 21:20:00|12822.5|12812.5|12823.7|12813.7|12825.2|12815.2|12820.8|12810.8|277
1583961900000|2020-03-11 21:25:00|12823.6|12813.6|12824|12814|12826.9|12816.9|12815.8|12808.1|326
1583962200000|2020-03-11 21:30:00|12824.1|12814.1|12822.3|12812.3|12824.1|12814.1|12821.3|12811.3|205
1583962500000|2020-03-11 21:35:00|12822.4|12812.4|12823|12813|12824.4|12814.4|12822|12812|219
1583962800000|2020-03-11 21:40:00|12822.9|12812.9|12823.9|12813.9|12825.8|12815.8|12821.9|12811.9|270
1583963100000|2020-03-11 21:45:00|12823.8|12813.8|12825|12815|12825.4|12817.7|12823.3|12813.3|154
1583963400000|2020-03-11 21:50:00|12824.9|12814.9|12827|12817|12828.2|12818.2|12824.2|12814.4|234
1583963700000|2020-03-11 21:55:00|12826.8|12816.8|12826.2|12816.2|12827.2|12817.2|12824.4|12814.4|364
1583964000000|2020-03-11 22:00:00|12825.1|12815.1|12821.9|12812|12829.3|12819.9|12819.6|12810.8|734
1583964300000|2020-03-11 22:05:00|12822.6|12812.6|12824.5|12815.5|12825.3|12816.9|12817.2|12810.6|720
1583964600000|2020-03-11 22:10:00|12824.4|12815.6|12820.8|12815.9|12825.9|12817.2|12819.2|12813.4|393
1583964900000|2020-03-11 22:15:00|12821.4|12815.4|12822.8|12818.7|12823.7|12819.1|12819.9|12815.4|304
1583965200000|2020-03-11 22:20:00|12823.2|12818.4|12823.8|12819.3|12824.4|12820.1|12820.9|12817.5|313
1583965500000|2020-03-11 22:25:00|12824|12819.4|12822.9|12819|12826.2|12822|12821.6|12818.5|294
1583965800000|2020-03-11 22:30:00|12822.8|12819.1|12824.2|12820.4|12825.7|12821.3|12821.3|12817.2|375
1583966100000|2020-03-11 22:35:00|12824|12820.6|12822.2|12818.8|12824.9|12821.9|12821.3|12818.3|348
1583966400000|2020-03-11 22:40:00|12821.9|12819|12822.7|12819.4|12826|12821.5|12820.1|12816.2|426
1583966700000|2020-03-11 22:45:00|12822.8|12819.3|12819.4|12815.5|12822.8|12819.4|12817.6|12815|363
1583967000000|2020-03-11 22:50:00|12819.6|12815.3|12817.5|12814|12820.1|12816.2|12816.7|12813.3|391
1583967300000|2020-03-11 22:55:00|12817.6|12814.1|12814.9|12813.2|12817.6|12814.5|12814.9|12811.4|349
1583967600000|2020-03-11 23:00:00|12816.2|12813|12815.1|12812.2|12816.2|12813.4|12812.8|12810|469
1583967900000|2020-03-11 23:05:00|12815.2|12812.3|12814|12812|12817.5|12815.2|12813.2|12811.6|466
1583968200000|2020-03-11 23:10:00|12813.9|12812.1|12816.7|12814.6|12816.9|12814.7|12813.4|12811.3|337
1583968500000|2020-03-11 23:15:00|12816.8|12814.5|12818.2|12816.3|12818.9|12816.5|12815.6|12814.1|342
1583968800000|2020-03-11 23:20:00|12818.3|12816.2|12819.9|12817.9|12820.1|12818.7|12817.8|12815.8|247
1583969100000|2020-03-11 23:25:00|12819.8|12817.8|12817.7|12815.6|12822|12820.1|12814.6|12812.7|526
1583969400000|2020-03-11 23:30:00|12817.8|12815.5|12817.4|12815.7|12821.7|12819.9|12816|12814.6|663
1583969700000|2020-03-11 23:35:00|12817.5|12815.8|12818.6|12816.6|12818.9|12817.5|12816.2|12814.9|261
1583970000000|2020-03-11 23:40:00|12818.5|12816.5|12817|12815.3|12820.7|12819.2|12816.7|12815.2|390
1583970300000|2020-03-11 23:45:00|12817.1|12815.4|12817.7|12816.8|12819.1|12817.5|12816.4|12814.6|312
1583970600000|2020-03-11 23:50:00|12817.8|12816.9|12816.5|12815.6|12818.3|12817|12816.1|12814.8|258
1583970900000|2020-03-11 23:55:00|12816.4|12815.5|12818.8|12816.6|12818.9|12817.5|12816.4|12815.5|336
1583971200000|2020-03-12 00:00:00|12818.7|12816.8|12819.2|12818.3|12821|12819.9|12816.6|12815.7|461
1583971500000|2020-03-12 00:05:00|12819.1|12818.2|12817.9|12817|12819.6|12818.7|12817.3|12816.4|221
1583971800000|2020-03-12 00:10:00|12817.7|12816.8|12817.6|12815.9|12818.7|12817.4|12816.9|12815.8|196
1583972100000|2020-03-12 00:15:00|12817.5|12815.8|12816.7|12815.8|12817.6|12816.6|12815.8|12814.9|255
1583972400000|2020-03-12 00:20:00|12816.8|12815.9|12818.7|12817|12819.9|12818.8|12816.7|12815.8|341
1583972700000|2020-03-12 00:25:00|12818.6|12816.9|12822.5|12821.6|12823|12821.9|12818.3|12816.8|425
1583973000000|2020-03-12 00:30:00|12822.4|12821.5|12822.6|12821.7|12824.9|12823.5|12821.2|12820.3|368
1583973300000|2020-03-12 00:35:00|12822.4|12821.5|12824.8|12822.9|12825.2|12823.4|12820.6|12819.1|438
1583973600000|2020-03-12 00:40:00|12824.7|12823|12827.9|12825.7|12829.4|12827.6|12824.4|12822.9|516
1583973900000|2020-03-12 00:45:00|12827.8|12825.6|12824.3|12822.6|12827.9|12825.7|12823.2|12821.6|379
1583974200000|2020-03-12 00:50:00|12824.2|12822.5|12824.1|12822.3|12824.7|12822.7|12822.5|12820.4|415
1583974500000|2020-03-12 00:55:00|12824.2|12822.6|12821.3|12819.4|12825.2|12824.3|12820.4|12819|566
1583974800000|2020-03-12 01:00:00|12821.4|12819.3|12819.3|12816.9|12821.4|12819.7|12816.4|12814.5|563
1583975100000|2020-03-12 01:05:00|12819.2|12816.8|12829.5|12827.4|12830|12828|12817.9|12815.3|1098
1583975400000|2020-03-12 01:10:00|12829.6|12827.3|12839.1|12837|12840.3|12838.3|12826.9|12824.7|907
1583975700000|2020-03-12 01:15:00|12839|12836.9|12847.9|12846.2|12850.2|12848.3|12838.8|12836.6|978
1583976000000|2020-03-12 01:20:00|12847.4|12846.5|12847.3|12845.6|12849.9|12848.3|12843.4|12841.4|866
1583976300000|2020-03-12 01:25:00|12846.5|12845.7|12847.9|12847|12849.3|12847.6|12841.8|12839.6|903
1583976600000|2020-03-12 01:30:00|12847.8|12846.9|12846.6|12844.7|12850|12848.9|12843|12841.3|915
1583976900000|2020-03-12 01:35:00|12846.8|12844.6|12843.7|12841.6|12846.8|12844.8|12837.5|12835.6|931
1583977200000|2020-03-12 01:40:00|12843.8|12841.5|12832.5|12830.4|12844.9|12842.7|12831.5|12829.1|943
1583977500000|2020-03-12 01:45:00|12832.4|12830.3|12832.7|12830.6|12834.6|12832.5|12830.4|12828.3|777
1583977800000|2020-03-12 01:50:00|12832.6|12830.7|12832.8|12830.7|12837.3|12835|12830.9|12829.2|866
1583978100000|2020-03-12 01:55:00|12832.9|12830.5|12836.3|12835.4|12838.6|12837.1|12831.5|12829.3|763
1583978400000|2020-03-12 02:00:00|12837.1|12835.2|12842.4|12840.5|12844.4|12842.3|12832|12830.1|806
1583978700000|2020-03-12 02:05:00|12842.6|12840.4|12839.6|12837.5|12845.1|12842.9|12835.9|12834.1|929
1583979000000|2020-03-12 02:10:00|12839.9|12837.6|12831.1|12829.4|12840.3|12838.6|12829.7|12828|844
1583979300000|2020-03-12 02:15:00|12831.3|12829.6|12829.7|12827.5|12835.1|12833.6|12827.6|12825.9|775
1583979600000|2020-03-12 02:20:00|12829.6|12827.6|12830.9|12828.8|12835.5|12833.7|12828.4|12826.4|648
1583979900000|2020-03-12 02:25:00|12831|12828.7|12823.5|12821.2|12832.8|12830.7|12821.7|12820.6|666
1583980200000|2020-03-12 02:30:00|12823.4|12821.3|12827.8|12825.7|12829.6|12827.5|12822.7|12821|639
1583980500000|2020-03-12 02:35:00|12827.7|12825.8|12829.1|12828.2|12829.3|12828.4|12823.9|12821.9|712
1583980800000|2020-03-12 02:40:00|12829|12828.1|12834|12832|12835.2|12833.3|12826.7|12825.5|725
1583981100000|2020-03-12 02:45:00|12834.3|12832.1|12834.5|12832.6|12835.5|12834.2|12832.5|12830.6|633
1583981400000|2020-03-12 02:50:00|12834.4|12832.5|12838.8|12836.8|12839.3|12837.5|12834.1|12832.4|669
1583981700000|2020-03-12 02:55:00|12838.6|12836.9|12826.5|12824.8|12838.6|12837.2|12826|12824.3|688
1583982000000|2020-03-12 03:00:00|12826.4|12824.7|12824.1|12822.4|12830.3|12828.8|12822.7|12821.2|580
1583982300000|2020-03-12 03:05:00|12824|12822.3|12824|12822.3|12827|12825.7|12823|12822|421
1583982600000|2020-03-12 03:10:00|12823.9|12822.2|12825.9|12823.5|12826.9|12824.7|12821.6|12820.7|399
1583982900000|2020-03-12 03:15:00|12825.8|12823.6|12828.4|12826.7|12830.5|12829.6|12825.7|12823.5|397
1583983200000|2020-03-12 03:20:00|12828.5|12826.6|12822.2|12820.5|12829.5|12827.6|12821.2|12819.6|496
1583983500000|2020-03-12 03:25:00|12822.3|12820.3|12828.1|12825.9|12829.5|12827.8|12819.3|12817.8|587
1583983800000|2020-03-12 03:30:00|12827.9|12826|12830.5|12828.8|12831|12829.6|12826.8|12825|498
1583984100000|2020-03-12 03:35:00|12830.4|12828.7|12827|12826.1|12830.8|12829.7|12826.8|12825.5|518
1583984400000|2020-03-12 03:40:00|12827.1|12826.2|12827.8|12825.6|12829.7|12827.8|12824|12822|562
1583984700000|2020-03-12 03:45:00|12827.9|12825.5|12826.5|12825.6|12828.7|12826.8|12824.7|12823.3|512
1583985000000|2020-03-12 03:50:00|12826.6|12825.7|12825.2|12823.5|12826.9|12826|12823.3|12822.4|354
1583985300000|2020-03-12 03:55:00|12825.3|12823.4|12824.9|12824|12826.9|12825.3|12823.8|12822.8|348
1583985600000|2020-03-12 04:00:00|12825|12824.1|12823.6|12821.7|12827.2|12826.1|12823|12821.6|469
1583985900000|2020-03-12 04:05:00|12823.7|12821.8|12826.8|12825.9|12828|12826.2|12822.7|12821.4|412
1583986200000|2020-03-12 04:10:00|12826.7|12825.8|12823.1|12822.2|12827.3|12825.9|12822.1|12820.8|471
1583986500000|2020-03-12 04:15:00|12823.5|12821.6|12820.7|12819.8|12823.9|12822.3|12820.3|12819.1|390
1583986800000|2020-03-12 04:20:00|12820.9|12820|12825.7|12824.8|12827.1|12826.2|12820.1|12819.1|562
1583987100000|2020-03-12 04:25:00|12825.6|12824.7|12824.3|12822.6|12826|12825.1|12821.6|12819.6|426
1583987400000|2020-03-12 04:30:00|12824.5|12822.8|12819.7|12818|12824.5|12822.9|12818.5|12817.2|333
1583987700000|2020-03-12 04:35:00|12819.9|12817.7|12820.2|12819.3|12821.4|12820|12815.7|12814.7|572
1583988000000|2020-03-12 04:40:00|12820.3|12819.4|12815.7|12813.7|12822.7|12821.6|12814.9|12813.1|669
1583988300000|2020-03-12 04:45:00|12815.6|12813.8|12818.6|12816.7|12818.9|12817|12815.1|12813.4|527
1583988600000|2020-03-12 04:50:00|12818.7|12816.6|12813.7|12811.7|12818.7|12817.1|12813.6|12811.4|413
1583988900000|2020-03-12 04:55:00|12813.8|12811.8|12814.6|12813.7|12822.1|12821.2|12812.8|12810.8|563
1583989200000|2020-03-12 05:00:00|12814.5|12813.6|12813.5|12812.6|12817.1|12815.6|12811.4|12809.5|520
1583989500000|2020-03-12 05:05:00|12813.7|12812.8|12815.9|12815|12818.1|12816.7|12813.7|12812|396
1583989800000|2020-03-12 05:10:00|12815.8|12814.9|12818.1|12816.4|12819.6|12817.9|12814.4|12813.1|350
1583990100000|2020-03-12 05:15:00|12818|12816.3|12815.5|12814.6|12818.4|12817.5|12813.5|12812.6|321
1583990400000|2020-03-12 05:20:00|12815.4|12814.5|12816.4|12815.5|12817.3|12816|12815.1|12814.2|361
1583990700000|2020-03-12 05:25:00|12816.3|12815.4|12819|12818.1|12819.5|12818.6|12815.7|12814.8|319
1583991000000|2020-03-12 05:30:00|12818.8|12817.9|12814.6|12813.7|12819.1|12818.1|12814.4|12813.3|304
1583991300000|2020-03-12 05:35:00|12814.5|12813.6|12815.9|12814|12816.2|12815.1|12814.5|12813.1|271
1583991600000|2020-03-12 05:40:00|12815.8|12814.1|12816.7|12814.7|12818|12816|12815.2|12813.6|468
1583991900000|2020-03-12 05:45:00|12816.8|12814.8|12820.5|12819.6|12821.8|12820.2|12815.8|12814.8|277
1583992200000|2020-03-12 05:50:00|12820.6|12819.7|12823.1|12822.2|12823.2|12822.3|12818.6|12817.5|352
1583992500000|2020-03-12 05:55:00|12823|12822.1|12821.8|12819.9|12823.1|12822.2|12819.7|12818.3|512
1583992800000|2020-03-12 06:00:00|12821.7|12820|12816.8|12815.9|12821.9|12820.6|12816.2|12814.9|355
1583993100000|2020-03-12 06:05:00|12816.9|12816|12814.2|12813.3|12819.3|12818.4|12811.7|12810.3|449
1583993400000|2020-03-12 06:10:00|12814.1|12813.2|12807|12805.3|12814.5|12813.3|12803.6|12801.8|503
1583993700000|2020-03-12 06:15:00|12807.2|12805.4|12810.9|12810|12811.8|12810.9|12804|12802.5|530
1583994000000|2020-03-12 06:20:00|12811|12810.1|12809|12806.9|12811|12810.1|12806|12804.3|527
1583994300000|2020-03-12 06:25:00|12808.9|12807|12809|12808.1|12810|12808.8|12808.1|12806.5|458
1583994600000|2020-03-12 06:30:00|12809.1|12808.2|12810.5|12809.6|12811.9|12811|12809|12808.1|378
1583994900000|2020-03-12 06:35:00|12810.3|12809.4|12809.4|12808.5|12810.5|12809.6|12807.6|12806.7|344
1583995200000|2020-03-12 06:40:00|12809.5|12808.6|12803.5|12802.6|12809.8|12808.8|12803|12801.8|388
1583995500000|2020-03-12 06:45:00|12803.4|12802.5|12791.6|12789.4|12805.2|12804.3|12790.1|12787.2|573
1583995800000|2020-03-12 06:50:00|12791.7|12789.8|12784.2|12782.3|12795.5|12793.6|12781.2|12780.3|790
1583996100000|2020-03-12 06:55:00|12784.1|12782.2|12797.9|12797|12799.5|12797.6|12783.7|12782|717
1583996400000|2020-03-12 07:00:00|12798|12796|12811.1|12809.2|12812.4|12810.3|12792.2|12790.5|909
1583996700000|2020-03-12 07:05:00|12811.2|12809.3|12814.8|12813.1|12817.9|12816.5|12808.9|12808|795
1583997000000|2020-03-12 07:10:00|12815.1|12813.4|12814.6|12813.7|12816.9|12815.8|12808.3|12806.6|1026
1583997300000|2020-03-12 07:15:00|12814.5|12813.6|12808.6|12806.9|12815.3|12814.4|12806.6|12805.7|738
1583997600000|2020-03-12 07:20:00|12808.5|12806.8|12811.9|12810.2|12812.2|12810.7|12803.7|12802.8|771
1583997900000|2020-03-12 07:25:00|12811.8|12810.1|12810.5|12809.6|12817.3|12815.4|12809.3|12808.4|893
1583998200000|2020-03-12 07:30:00|12810.6|12809.7|12812.6|12810.9|12814.6|12813.5|12808|12806.6|735
1583998500000|2020-03-12 07:35:00|12812.7|12811|12813.8|12812|12815.3|12813.8|12809.7|12808.8|818
1583998800000|2020-03-12 07:40:00|12813.9|12812.1|12812.9|12812|12818.7|12817.8|12811.4|12810.1|837
1583999100000|2020-03-12 07:45:00|12812.8|12811.9|12816.3|12815.4|12816.8|12815.9|12806.6|12805.4|688
1583999400000|2020-03-12 07:50:00|12816.4|12815.5|12817.5|12816.6|12819.3|12818.4|12812.4|12811.5|558
1583999700000|2020-03-12 07:55:00|12817.4|12816.5|12817|12816.1|12821.8|12820.9|12815|12813.9|693
1584000000000|2020-03-12 08:00:00|12817.4|12815.5|12819.1|12818.2|12819.2|12818.3|12811.3|12810.4|737
1584000300000|2020-03-12 08:05:00|12819|12818.1|12827.6|12825.9|12829.3|12828.4|12818.8|12817.9|802
1584000600000|2020-03-12 08:10:00|12827.7|12826.6|12826.4|12824.3|12828.3|12827.1|12821.3|12820.4|782
1584000900000|2020-03-12 08:15:00|12826.2|12824.4|12812.1|12811.2|12828.2|12826.7|12811.9|12810.9|804
1584001200000|2020-03-12 08:20:00|12812.3|12811.4|12801.9|12801|12813.4|12812.4|12801.9|12800.8|875
1584001500000|2020-03-12 08:25:00|12802|12801.1|12798.9|12797.2|12802|12801.1|12793.6|12791.7|878
1584001800000|2020-03-12 08:30:00|12797.9|12797|12788.8|12787.9|12798.7|12797|12788.4|12787.1|821
1584002100000|2020-03-12 08:35:00|12788.7|12787.8|12791.9|12791|12791.9|12791|12781.2|12780.3|771
1584002400000|2020-03-12 08:40:00|12791.6|12790.7|12793.9|12793|12798.4|12796.4|12789.5|12788.6|879
1584002700000|2020-03-12 08:45:00|12795.2|12793.4|12784.4|12783.5|12795.4|12794.3|12783.8|12782.9|663
1584003000000|2020-03-12 08:50:00|12784.8|12783.9|12781.7|12780|12784.9|12784|12775.9|12775|656
1584003300000|2020-03-12 08:55:00|12781.9|12780.2|12773.4|12772.5|12783.7|12782.6|12766.9|12766|733
1584003600000|2020-03-12 09:00:00|12774|12773.1|12772.9|12772|12775.6|12774.7|12765.4|12764.5|579
1584003900000|2020-03-12 09:05:00|12772.3|12771.4|12778.1|12777.2|12778.3|12777.2|12768.8|12767.8|530
1584004200000|2020-03-12 09:10:00|12778|12777.1|12773|12772.1|12779.3|12778.4|12771.9|12771|510
1584004500000|2020-03-12 09:15:00|12773.1|12772.2|12776.9|12776|12777.3|12776.4|12772.2|12771.3|604
1584004800000|2020-03-12 09:20:00|12777|12776.1|12772.4|12771.5|12777.3|12776.4|12771.6|12770.7|561
1584005100000|2020-03-12 09:25:00|12772.5|12771.6|12755.8|12754.9|12773.7|12772.8|12753.7|12752.8|677
1584005400000|2020-03-12 09:30:00|12755.9|12755|12757.6|12756.7|12760.3|12759.4|12748.9|12748|663
1584005700000|2020-03-12 09:35:00|12757.5|12756.6|12751.3|12750.4|12761.9|12761|12751.2|12750.3|661
1584006000000|2020-03-12 09:40:00|12751.4|12750.5|12746.6|12745.7|12753.9|12752.7|12744.3|12743.1|740
1584006300000|2020-03-12 09:45:00|12745.9|12745|12747.8|12746.1|12750.5|12749.6|12742.6|12740.9|879
1584006600000|2020-03-12 09:50:00|12747|12746.2|12749.2|12747.5|12750|12749.1|12744.3|12743|847
1584006900000|2020-03-12 09:55:00|12749.3|12747.4|12749.3|12748.4|12750.5|12749.6|12744.5|12743.6|766
1584007200000|2020-03-12 10:00:00|12749.2|12748.3|12751.1|12750.2|12752|12751.1|12745|12744.1|657
1584007500000|2020-03-12 10:05:00|12751.2|12750.3|12752.6|12750.5|12757.3|12756.4|12748.7|12747.8|722
1584007800000|2020-03-12 10:10:00|12752.4|12750.9|12753|12752.1|12754.9|12754|12750|12749.1|563
1584008100000|2020-03-12 10:15:00|12753.1|12752.2|12748.4|12747.5|12755.9|12755|12746.9|12746|676
1584008400000|2020-03-12 10:20:00|12748.3|12747.4|12751.3|12750.4|12751.9|12750.6|12739.6|12738.7|711
1584008700000|2020-03-12 10:25:00|12751.7|12750|12744.4|12742.5|12753|12752|12743.2|12741.6|547
1584009000000|2020-03-12 10:30:00|12744.5|12742.6|12750.4|12749.5|12750.6|12749.7|12741.9|12740.2|678
1584009300000|2020-03-12 10:35:00|12750.5|12749.6|12741.4|12739.4|12753.7|12752.8|12735.7|12734.8|785
1584009600000|2020-03-12 10:40:00|12741.5|12739.5|12741.7|12739.8|12745|12743.8|12737.6|12736.4|806
1584009900000|2020-03-12 10:45:00|12742.1|12740.5|12740.7|12738.8|12744.3|12742.5|12739.3|12738|764
1584010200000|2020-03-12 10:50:00|12740.8|12739.1|12752.7|12751.8|12753.7|12752.8|12737.2|12735.5|754
1584010500000|2020-03-12 10:55:00|12753.1|12752.2|12751.4|12750.5|12753.9|12752.6|12744.9|12744|673
1584010800000|2020-03-12 11:00:00|12751.3|12750.4|12760.3|12759.4|12763.7|12762.8|12751.2|12750.3|778
1584011100000|2020-03-12 11:05:00|12760.4|12759.5|12747.6|12746.7|12763.1|12761.6|12746.3|12744.3|875
1584011400000|2020-03-12 11:10:00|12748.2|12746.5|12750.7|12749.8|12751|12749.9|12742.9|12741.4|804
1584011700000|2020-03-12 11:15:00|12750.8|12749.9|12740.9|12740|12751.2|12750.3|12740.7|12739.8|684
1584012000000|2020-03-12 11:20:00|12740.8|12739.9|12740.4|12739.5|12742.2|12740.6|12737.4|12736.5|588
1584012300000|2020-03-12 11:25:00|12740.3|12739.4|12726.9|12726|12740.7|12739.8|12726.9|12726|559
1584012600000|2020-03-12 11:30:00|12727|12726.1|12726.6|12725.7|12729|12728.1|12720.4|12719.4|807
1584012900000|2020-03-12 11:35:00|12726.5|12725.6|12729.4|12728.5|12731.2|12730.3|12722|12721.1|688
1584013200000|2020-03-12 11:40:00|12729.3|12728.4|12730.8|12729.1|12733.4|12732.5|12726.1|12725.2|780
1584013500000|2020-03-12 11:45:00|12731|12729.2|12721.3|12720.4|12732.2|12731.3|12719.7|12718.8|694
1584013800000|2020-03-12 11:50:00|12721.2|12720.3|12722.1|12720.1|12729.9|12729|12721.2|12719.9|624
1584014100000|2020-03-12 11:55:00|12721.9|12720.2|12731.6|12730.7|12732.9|12732|12720.6|12719.7|701
1584014400000|2020-03-12 12:00:00|12732|12731.1|12740.6|12739.7|12742.6|12741.6|12729.7|12728.8|925
1584014700000|2020-03-12 12:05:00|12740.7|12739.8|12726|12723.9|12748.3|12747.4|12724.7|12723.2|970
1584015000000|2020-03-12 12:10:00|12725.9|12723.5|12726.9|12725.2|12746|12744.3|12721.9|12719.9|1208
1584015300000|2020-03-12 12:15:00|12726.8|12725.1|12698.3|12695.9|12727|12725.2|12690.2|12688|1168
1584015600000|2020-03-12 12:20:00|12698.8|12696.2|12693.6|12691.2|12700.7|12698.9|12676.7|12674.9|961
1584015900000|2020-03-12 12:25:00|12693.8|12691.4|12687.2|12682|12694.2|12691.9|12654.8|12652.2|1229
1584016200000|2020-03-12 12:30:00|12685.5|12680.7|12662.7|12659.7|12691.8|12688.9|12658.1|12655.7|1216
1584016500000|2020-03-12 12:35:00|12662.8|12660|12660.4|12658.6|12686|12684.2|12657.1|12654.9|1231
1584016800000|2020-03-12 12:40:00|12660.5|12658.7|12662.8|12655.8|12666.8|12662|12653.8|12652.1|994
1584017100000|2020-03-12 12:45:00|12662.7|12655.9|12687.2|12684.4|12696.9|12692.8|12656.2|12646.2|1301
1584017400000|2020-03-12 12:50:00|12687.1|12684.2|12689.4|12686.4|12701.7|12699.5|12686.2|12683.8|1192
1584017700000|2020-03-12 12:55:00|12689.1|12686.9|12660|12658.3|12689.6|12687.6|12659.3|12657.5|1331
1584018000000|2020-03-12 13:00:00|12660.2|12659.5|12670.6|12668.9|12676|12673.8|12659|12656.9|1248
1584018300000|2020-03-12 13:05:00|12670.7|12668.5|12674.2|12672.4|12686.3|12684.6|12660.4|12658.4|1175
1584018600000|2020-03-12 13:10:00|12674|12672.3|12685.2|12683.4|12694.2|12692.5|12674|12672.3|1228
1584018900000|2020-03-12 13:15:00|12684.6|12682.9|12662.3|12660.6|12687.5|12685.1|12659.8|12658|1152
1584019200000|2020-03-12 13:20:00|12662.4|12660.3|12667.4|12665.6|12667.9|12665.7|12657.3|12655.5|957
1584019500000|2020-03-12 13:25:00|12667.5|12665.5|12661.4|12659|12670.9|12669.1|12659.9|12657.8|1058
1584019800000|2020-03-12 13:30:00|12661.7|12659.1|12659.5|12657.3|12662.2|12659.8|12654.1|12652.6|1155
1584020100000|2020-03-12 13:35:00|12659.6|12657.1|12653.9|12652.2|12659.6|12657.5|12651.7|12650.5|925
1584020400000|2020-03-12 13:40:00|12653.8|12652.1|12652.5|12650.8|12657.3|12655.8|12650.6|12649|912
1584020700000|2020-03-12 13:45:00|12652.7|12650.9|12615.9|12613.9|12652.7|12650.9|12613|12611.7|1084
1584021000000|2020-03-12 13:50:00|12615.7|12613.6|12611.9|12609.3|12620.6|12618.9|12595.5|12593.6|1187
1584021300000|2020-03-12 13:55:00|12611.2|12609.5|12624.9|12623.2|12626.1|12624.4|12602.1|12600.3|1234
1584021600000|2020-03-12 14:00:00|12625.1|12623.3|12594.7|12593|12625.6|12623.8|12593.2|12591.5|1272
1584021900000|2020-03-12 14:05:00|12595|12593.3|12598|12596.1|12605.3|12603.3|12584.5|12582.7|1300
1584022200000|2020-03-12 14:10:00|12597.9|12595.9|12597.7|12596|12606.8|12605.1|12589.2|12587.5|1267
1584022500000|2020-03-12 14:15:00|12597.9|12595.9|12620.3|12618.6|12628.1|12625.4|12585|12583.2|1268
1584022800000|2020-03-12 14:20:00|12620.6|12618.5|12623.9|12622.1|12625.6|12623.3|12599.5|12598.6|1261
1584023100000|2020-03-12 14:25:00|12623.5|12621.5|12633.6|12631.8|12636.7|12635|12618.7|12616.8|1255
1584023400000|2020-03-12 14:30:00|12633.4|12631.7|12630.7|12629|12634|12632.8|12619.5|12617.7|1189
1584023700000|2020-03-12 14:35:00|12630.3|12628.6|12618.4|12616.7|12633.3|12631.6|12614.1|12612.4|1085
1584024000000|2020-03-12 14:40:00|12618.5|12616.8|12619.4|12617.7|12621.4|12619.7|12612.2|12610.6|1013
1584024300000|2020-03-12 14:45:00|12618.7|12616.9|12627.3|12625.6|12628.9|12627.2|12616.5|12614.8|1028
1584024600000|2020-03-12 14:50:00|12627.4|12625.7|12628.5|12626.8|12632.7|12631|12624.7|12623|1081
1584024900000|2020-03-12 14:55:00|12628.3|12626.6|12625.8|12623.7|12633.5|12631.8|12623.2|12621.5|973
1584025200000|2020-03-12 15:00:00|12625.6|12623.9|12615.1|12613.4|12627.9|12626.2|12613.8|12612.1|1060
1584025500000|2020-03-12 15:05:00|12615.2|12613.5|12600.3|12598.6|12615.6|12613.9|12599.9|12598.2|1134
1584025800000|2020-03-12 15:10:00|12600.2|12598.5|12594.4|12592.7|12604|12602.3|12590.3|12588.6|1116
1584026100000|2020-03-12 15:15:00|12594.8|12593.1|12584.8|12583.1|12595.8|12594.2|12582|12581.1|1106
1584026400000|2020-03-12 15:20:00|12585.3|12583.6|12573.6|12571.9|12591.2|12589.5|12573.1|12571.4|1065
1584026700000|2020-03-12 15:25:00|12573.4|12571.7|12581|12580.1|12586.5|12584.8|12571.2|12569.5|1115
1584027000000|2020-03-12 15:30:00|12581.4|12579.7|12580|12578.3|12581.7|12580.3|12570.7|12569|1168
1584027300000|2020-03-12 15:35:00|12579.6|12577.9|12577.1|12575.4|12589.6|12587.9|12576.1|12574.4|1104
1584027600000|2020-03-12 15:40:00|12577.3|12575.6|12567.8|12566.1|12578|12576.3|12564.5|12562.8|1154
1584027900000|2020-03-12 15:45:00|12568.2|12566.5|12584.5|12582.6|12586.2|12584.3|12561.6|12559.9|1137
1584028200000|2020-03-12 15:50:00|12584.6|12582.7|12561.6|12559.9|12588.8|12587.1|12558.4|12556.7|1186
1584028500000|2020-03-12 15:55:00|12562.1|12560.2|12541.1|12539.4|12564.2|12562.5|12538.8|12537.8|1169
1584028800000|2020-03-12 16:00:00|12541|12539.3|12524.9|12523.2|12545.2|12543.5|12515.9|12514|1235
1584029100000|2020-03-12 16:05:00|12525.3|12523.5|12498.6|12496.8|12526|12524.3|12496.1|12493.8|1236
1584029400000|2020-03-12 16:10:00|12498.7|12497.2|12497.4|12495.7|12504.3|12503|12491.7|12490|1149
1584029700000|2020-03-12 16:15:00|12497.7|12496|12503.2|12501.5|12516.5|12514.8|12497.7|12496|1156
1584030000000|2020-03-12 16:20:00|12503.4|12501.7|12516.3|12514.6|12516.3|12514.6|12502.8|12501.1|1026
1584030300000|2020-03-12 16:25:00|12516.9|12515.2|12531.5|12529.8|12531.8|12530.1|12510.4|12508.7|1116
1584030600000|2020-03-12 16:30:00|12531.4|12529.7|12543.5|12541.8|12547.5|12545.9|12527.6|12525.9|1123
1584030900000|2020-03-12 16:35:00|12543.4|12541.7|12547.7|12546|12551.5|12549.8|12539.3|12537.7|1114
1584031200000|2020-03-12 16:40:00|12547.5|12545.8|12541.5|12539.1|12548.2|12546.5|12528.6|12527.7|1142
1584031500000|2020-03-12 16:45:00|12541.4|12539.7|12538.1|12536.4|12547.4|12545.6|12536.3|12534.8|1128
1584031800000|2020-03-12 16:50:00|12538.4|12536.7|12592|12590.2|12592.3|12590.3|12536.9|12535.5|1232
1584032100000|2020-03-12 16:55:00|12591.1|12590.1|12597.7|12595.6|12601|12598.6|12559.8|12558|1333
1584032400000|2020-03-12 17:00:00|12597.4|12595.7|12603.4|12601.3|12615.9|12613.7|12595.8|12593.8|1307
1584032700000|2020-03-12 17:05:00|12603.6|12601.2|12597.3|12595.6|12609.7|12607.4|12593.9|12591.9|1285
1584033000000|2020-03-12 17:10:00|12597.2|12595.5|12596.8|12595|12608.4|12606.8|12588.2|12585.1|1220
1584033300000|2020-03-12 17:15:00|12595.9|12594.2|12590.8|12589.1|12597.3|12595.6|12585.1|12583|1197
1584033600000|2020-03-12 17:20:00|12590.5|12588.7|12588.3|12586.6|12600.3|12598.6|12588.2|12586.3|1190
1584033900000|2020-03-12 17:25:00|12588.5|12586.8|12602.2|12600.3|12605.6|12603.9|12584.1|12582.4|1195
1584034200000|2020-03-12 17:30:00|12602.1|12600.4|12612.1|12610.3|12614|12612.1|12599.6|12597.9|1166
1584034500000|2020-03-12 17:35:00|12612|12610.2|12607.5|12605.8|12615.6|12613|12607.4|12605.6|1151
1584034800000|2020-03-12 17:40:00|12607.7|12605.7|12596.3|12594.6|12608.3|12606.1|12592.7|12591|1161
1584035100000|2020-03-12 17:45:00|12596.2|12594.5|12609.1|12606.9|12610.4|12608.4|12594.7|12592.8|1146
1584035400000|2020-03-12 17:50:00|12608.7|12606.6|12605.5|12603.8|12616.7|12614.9|12604.1|12602.4|1179
1584035700000|2020-03-12 17:55:00|12605.8|12603.7|12622|12619.9|12630.1|12628.4|12605.5|12603.7|1162
1584036000000|2020-03-12 18:00:00|12622.4|12620.7|12625.5|12623.4|12628.8|12626.8|12620|12617.6|1100
1584036300000|2020-03-12 18:05:00|12625.6|12623.8|12630.4|12628.3|12638.6|12636.9|12625.4|12623|1034
1584036600000|2020-03-12 18:10:00|12631.2|12627.6|12638.3|12636.4|12641.1|12637.8|12621.4|12618.8|1201
1584036900000|2020-03-12 18:15:00|12638.2|12636.3|12629.7|12628|12642.3|12640.6|12628.6|12625.6|1159
1584037200000|2020-03-12 18:20:00|12630.1|12626.8|12622.5|12620.3|12637.5|12634.9|12622|12620.1|1124
1584037500000|2020-03-12 18:25:00|12622.3|12619.7|12607.8|12605.2|12624.3|12622.6|12606.9|12604.8|1142
1584037800000|2020-03-12 18:30:00|12607.9|12605.3|12592.2|12590.4|12608.2|12606.2|12589.5|12587.8|1023
1584038100000|2020-03-12 18:35:00|12592.1|12590.3|12595.1|12593.2|12596.3|12594.6|12585.5|12583.4|1053
1584038400000|2020-03-12 18:40:00|12595.4|12593.7|12598.9|12596.4|12600.8|12599.1|12593.4|12591.6|875
1584038700000|2020-03-12 18:45:00|12598.6|12596.8|12597.3|12595.5|12599.1|12597.4|12588.4|12586.7|1032
1584039000000|2020-03-12 18:50:00|12597.5|12595.8|12596.9|12595.2|12608.6|12606.7|12596.6|12594.2|1088
1584039300000|2020-03-12 18:55:00|12597.4|12595.7|12582.4|12580.7|12598.6|12596.9|12580.6|12578.1|1134
1584039600000|2020-03-12 19:00:00|12582.7|12581|12587.5|12585.8|12592|12589.2|12576.9|12575.2|1135
1584039900000|2020-03-12 19:05:00|12587.4|12585.7|12586.4|12584.7|12591.4|12589.1|12584.1|12582.4|994
1584040200000|2020-03-12 19:10:00|12586.5|12584.8|12591.1|12588.8|12596.4|12594.5|12581.8|12580.1|1005
1584040500000|2020-03-12 19:15:00|12591.5|12588.7|12588.9|12587.2|12591.5|12588.7|12582.8|12581|999
1584040800000|2020-03-12 19:20:00|12588.8|12587.1|12583.5|12581.5|12589|12587.1|12578.1|12576.2|952
1584041100000|2020-03-12 19:25:00|12583|12581.8|12580.9|12579.2|12583.7|12582|12579.4|12577.7|727
1584041400000|2020-03-12 19:30:00|12581|12579.3|12593.7|12592|12594.8|12592.9|12579.8|12578.1|836
1584041700000|2020-03-12 19:35:00|12593.8|12591.7|12598.4|12596.7|12601.6|12599.9|12590.3|12588.2|1143
1584042000000|2020-03-12 19:40:00|12598.1|12596.4|12614.9|12613|12617.6|12615.3|12597.4|12595.7|979
1584042300000|2020-03-12 19:45:00|12615|12613.2|12615.9|12614.2|12618.2|12615.7|12608.1|12606.4|1110
1584042600000|2020-03-12 19:50:00|12616|12614.3|12612.2|12610|12618.5|12616|12608.2|12606.5|1205
1584042900000|2020-03-12 19:55:00|12612.8|12611.1|12599.1|12597.4|12612.9|12611.1|12596.2|12594|1169
1584043200000|2020-03-12 20:00:00|12598.7|12597|12599.3|12597.6|12604.5|12602.2|12592.2|12590.6|894
1584043500000|2020-03-12 20:05:00|12599.6|12597.5|12608.2|12606.2|12608.2|12606.2|12599|12596.5|668
1584043800000|2020-03-12 20:10:00|12608.3|12606.4|12610|12608.3|12610.5|12608.6|12603.4|12601.3|727
1584044100000|2020-03-12 20:15:00|12610.2|12608.2|12606.3|12603.7|12614.9|12611.7|12605.6|12602.9|874
1584044400000|2020-03-12 20:20:00|12606.4|12604|12596.6|12594.3|12607|12605.3|12595.7|12593.4|720
1584044700000|2020-03-12 20:25:00|12597.3|12594.2|12580.4|12578.7|12597.3|12595.4|12578.8|12577.1|856
1584045000000|2020-03-12 20:30:00|12581.1|12578.5|12562.8|12560.6|12585.6|12582.9|12561.5|12559.8|847
1584045300000|2020-03-12 20:35:00|12562.7|12560.8|12557.6|12555.7|12563|12560.8|12551.9|12549|858
1584045600000|2020-03-12 20:40:00|12557.8|12555.9|12558.6|12556.9|12571.7|12568.5|12556|12553.2|862
1584045900000|2020-03-12 20:45:00|12557.7|12555|12559.4|12555.1|12565.7|12562.2|12557.1|12553.1|731
1584046200000|2020-03-12 20:50:00|12558.9|12556|12571|12567.5|12579.7|12571|12549.8|12546.2|743
1584046500000|2020-03-12 20:55:00|12571.7|12570|12574.9|12564.9|12582.8|12572.8|12561.2|12551.7|676
1584046800000|2020-03-12 21:00:00|12575.4|12565.4|12589.1|12579.1|12598|12588.3|12571.5|12561.5|81
1584047100000|2020-03-12 21:05:00|12591.8|12581.8|12595.4|12585.4|12605.5|12595.5|12582.1|12572.1|358
1584047400000|2020-03-12 21:10:00|12597.2|12587.2|12589.7|12579.7|12599.5|12589.5|12575.9|12565.9|390
1584047700000|2020-03-12 21:15:00|12589.6|12579.6|12588.2|12578.2|12593.5|12583.5|12583.2|12573.2|243
1584048000000|2020-03-12 21:20:00|12592|12582|12592|12582|12592.7|12582.7|12588|12578|256
1584048300000|2020-03-12 21:25:00|12587.9|12577.9|12592.4|12582.4|12594|12584|12582.2|12572.2|357
1584048600000|2020-03-12 21:30:00|12590.9|12580.9|12586.9|12576.9|12595.9|12585.9|12578.1|12570.2|597
1584048900000|2020-03-12 21:35:00|12588.4|12578.4|12585.7|12575.7|12591|12581|12581|12574.3|629
1584049200000|2020-03-12 21:40:00|12587.5|12577.5|12588|12578|12597.4|12593.4|12581.8|12575.4|627
1584049500000|2020-03-12 21:45:00|12587.6|12577.6|12582.2|12572.2|12595.2|12585.2|12579.7|12569.7|425
1584049800000|2020-03-12 21:50:00|12582.3|12572.3|12593.2|12583.2|12597.5|12587.5|12570|12560|531
1584050100000|2020-03-12 21:55:00|12592.3|12582.3|12586.1|12576.1|12598|12588|12579.5|12569.5|541
1584050400000|2020-03-12 22:00:00|12585.3|12575.3|12577.8|12567.8|12591.5|12581.5|12572.1|12562.1|1040
1584050700000|2020-03-12 22:05:00|12577.9|12567.9|12572.9|12564.6|12582.3|12572.3|12569.4|12559.4|744
1584051000000|2020-03-12 22:10:00|12574|12564|12572.7|12565.1|12586.8|12576.8|12569.4|12561.9|517
1584051300000|2020-03-12 22:15:00|12572.8|12565|12573|12563.3|12576.4|12567|12570|12560.6|501
1584051600000|2020-03-12 22:20:00|12573.2|12563.2|12570.8|12562.2|12574.7|12566.4|12566.8|12557|722
1584051900000|2020-03-12 22:25:00|12571.9|12561.9|12571.3|12561.3|12575.8|12565.8|12568.1|12558.2|562
1584052200000|2020-03-12 22:30:00|12571.2|12561.2|12586.9|12576.9|12588.6|12578.6|12569.2|12559.2|846
1584052500000|2020-03-12 22:35:00|12586.6|12576.6|12584.4|12574.4|12591.6|12581.6|12579.5|12569.5|925
1584052800000|2020-03-12 22:40:00|12584.3|12574.3|12578.3|12569.8|12588.4|12578.4|12576|12566.6|994
1584053100000|2020-03-12 22:45:00|12578.2|12569.3|12579.2|12569.2|12585.5|12576.5|12577.4|12567.4|944
1584053400000|2020-03-12 22:50:00|12581.3|12571.3|12580.5|12570.5|12585.6|12578.4|12575.5|12565.5|974
1584053700000|2020-03-12 22:55:00|12579.3|12569.5|12582.1|12572.1|12584.1|12574.1|12575.4|12565.4|641
1584054000000|2020-03-12 23:00:00|12582.4|12572.4|12578.4|12568.4|12587.1|12577.8|12574.9|12564.9|877
1584054300000|2020-03-12 23:05:00|12576.9|12566.9|12585.1|12575.1|12585.1|12575.1|12573.7|12563.7|785
1584054600000|2020-03-12 23:10:00|12579.5|12569.5|12581.6|12571.6|12585.7|12575.7|12576.6|12568.3|494
1584054900000|2020-03-12 23:15:00|12581.1|12571.1|12576.3|12567.8|12584.9|12574.9|12574.7|12564.7|767
1584055200000|2020-03-12 23:20:00|12577|12567.7|12576.9|12570.2|12580.6|12572.5|12573.2|12565.1|789
1584055500000|2020-03-12 23:25:00|12576.8|12570.3|12577.8|12574|12580.3|12575.9|12573|12565.4|929
1584055800000|2020-03-12 23:30:00|12577.9|12574.4|12576.3|12571.6|12580.2|12576.3|12575.2|12569.4|1005
1584056100000|2020-03-12 23:35:00|12576.8|12571.9|12576.6|12574.1|12581|12577.3|12575.6|12570.2|887
1584056400000|2020-03-12 23:40:00|12576.9|12572.9|12574.1|12569.6|12580|12574.2|12572.6|12566.3|839
1584056700000|2020-03-12 23:45:00|12574|12569.4|12570.2|12565.9|12577.8|12573.2|12566.1|12561.1|1009
1584057000000|2020-03-12 23:50:00|12570.1|12566.2|12572.7|12564.4|12574.8|12567.9|12568.3|12563.5|658
1584057300000|2020-03-12 23:55:00|12568.7|12564.7|12574.6|12570.4|12577.8|12571.8|12568.5|12562|823
1584057600000|2020-03-13 00:00:00|12576.2|12570.2|12559.4|12556.2|12577.7|12572.8|12558.3|12553.4|930
1584057900000|2020-03-13 00:05:00|12559.3|12556|12560.2|12557.1|12562.6|12559|12557.4|12554.3|1003
1584058200000|2020-03-13 00:10:00|12560.5|12557|12543.2|12540.8|12563.8|12559.3|12541.6|12539.1|1002
1584058500000|2020-03-13 00:15:00|12543.5|12541|12537.8|12536.1|12544.5|12542.4|12537.1|12534.6|762
1584058800000|2020-03-13 00:20:00|12538.7|12536.3|12532.5|12530.1|12539.5|12537.1|12525.8|12523.6|1073
1584059100000|2020-03-13 00:25:00|12532|12530.6|12522.6|12520.1|12541.7|12539.3|12518.7|12515.9|909
1584059400000|2020-03-13 00:30:00|12522.7|12520.5|12512.3|12510.1|12525.1|12522.2|12509.5|12506.9|948
1584059700000|2020-03-13 00:35:00|12511.8|12509.6|12515.8|12514|12520.8|12517.8|12510.4|12507.5|888
1584060000000|2020-03-13 00:40:00|12516|12514.3|12517.4|12514.9|12531.7|12527.2|12515.8|12513.3|839
1584060300000|2020-03-13 00:45:00|12517.5|12515.2|12526.8|12525.1|12528.8|12526|12514.4|12512.2|818
1584060600000|2020-03-13 00:50:00|12526.9|12525.2|12519.3|12517.6|12530|12527.2|12518.2|12514.8|847
1584060900000|2020-03-13 00:55:00|12521.4|12519.7|12519|12517.3|12523.3|12521.4|12515|12512.4|1023
1584061200000|2020-03-13 01:00:00|12519.5|12516.9|12530.1|12527.7|12531.4|12529.3|12516.4|12514.3|867
1584061500000|2020-03-13 01:05:00|12530|12527.8|12534.2|12532|12535.4|12533.3|12522.9|12521.1|783
1584061800000|2020-03-13 01:10:00|12533.3|12531.2|12535.4|12532.9|12538.4|12536|12529.3|12526.4|866
1584062100000|2020-03-13 01:15:00|12535.2|12532.7|12537.8|12535.4|12538.2|12536.2|12530|12528.3|735
1584062400000|2020-03-13 01:20:00|12537.4|12534.9|12539.3|12537.2|12540.5|12538|12534.1|12531.7|765
1584062700000|2020-03-13 01:25:00|12539.6|12537|12540.8|12538.3|12541.4|12539.3|12535|12533.1|768
1584063000000|2020-03-13 01:30:00|12540.6|12538.9|12548.5|12546.2|12550.5|12548.3|12540.6|12538.5|897
1584063300000|2020-03-13 01:35:00|12548.4|12545.8|12543.9|12542|12551.3|12549.3|12542.6|12540|894
1584063600000|2020-03-13 01:40:00|12544.2|12542.3|12546.2|12543.9|12549.5|12547.2|12541.2|12539|703
1584063900000|2020-03-13 01:45:00|12546.3|12544|12549.2|12546.4|12550.5|12547.8|12542.3|12539.5|853
1584064200000|2020-03-13 01:50:00|12549.1|12546.7|12546.9|12544.6|12549.8|12547.3|12543.9|12540.3|863
1584064500000|2020-03-13 01:55:00|12546.6|12544.5|12544.1|12542.4|12548|12545.9|12542.9|12540|830
1584064800000|2020-03-13 02:00:00|12544|12542.3|12540|12538.3|12546.2|12544.2|12540|12538.1|764
1584065100000|2020-03-13 02:05:00|12540.1|12538.4|12540.7|12538.3|12542.1|12540.3|12538.4|12536.1|669
1584065400000|2020-03-13 02:10:00|12540.3|12538.6|12542.9|12541.2|12543.7|12542|12538.2|12536|815
1584065700000|2020-03-13 02:15:00|12542.7|12541|12544.3|12541.4|12544.7|12542.6|12539|12536.2|725
1584066000000|2020-03-13 02:20:00|12544.5|12541|12548.6|12546.3|12549.2|12546.7|12541.8|12539.2|742
1584066300000|2020-03-13 02:25:00|12548.5|12546.6|12552.9|12551.1|12554|12551.4|12546.9|12545.1|715
1584066600000|2020-03-13 02:30:00|12552.8|12551|12552.2|12549.4|12555.3|12552.6|12550.6|12548.1|867
1584066900000|2020-03-13 02:35:00|12552.4|12549.6|12553|12550.6|12557.4|12555.5|12550.5|12548.1|883
1584067200000|2020-03-13 02:40:00|12553.5|12551.3|12553.5|12550.2|12554.6|12551.9|12549|12546.3|909
1584067500000|2020-03-13 02:45:00|12552.7|12550.1|12555.1|12552|12556.9|12554.7|12551.4|12549.2|1005
1584067800000|2020-03-13 02:50:00|12555|12552.8|12556.8|12555.1|12558.1|12556.3|12549.6|12547.1|1037
1584068100000|2020-03-13 02:55:00|12556.7|12555|12551.9|12549.2|12557.8|12556|12551.1|12548.6|1125
1584068400000|2020-03-13 03:00:00|12551.8|12550.1|12544.7|12543|12551.9|12550.1|12540.9|12538.4|929
1584068700000|2020-03-13 03:05:00|12544.6|12542.9|12540.4|12538.6|12545.7|12543.2|12540|12537.9|868
1584069000000|2020-03-13 03:10:00|12540.1|12538.4|12526.9|12524.6|12541.5|12539.7|12526.2|12523.9|800
1584069300000|2020-03-13 03:15:00|12526.8|12524.5|12532.1|12530|12533.3|12530.5|12526.5|12524.1|579
1584069600000|2020-03-13 03:20:00|12532.2|12529.8|12534|12531.5|12537.6|12534.8|12531.4|12528.9|788
1584069900000|2020-03-13 03:25:00|12533.3|12531.6|12533.5|12531.2|12540.3|12538.4|12532.8|12530.3|942
1584070200000|2020-03-13 03:30:00|12533.1|12530.8|12535.2|12533.4|12535.8|12533.6|12532.6|12530|854
1584070500000|2020-03-13 03:35:00|12535.3|12534.6|12540.6|12538.3|12541.3|12539.1|12535.3|12533.5|694
1584070800000|2020-03-13 03:40:00|12540.7|12538.7|12546.1|12544|12547.2|12544.6|12540.7|12538.5|804
1584071100000|2020-03-13 03:45:00|12546|12543.2|12548.5|12546.7|12550.4|12548.2|12544.9|12543|750
1584071400000|2020-03-13 03:50:00|12548.6|12546.6|12553|12550.9|12555.8|12553|12546.4|12544.5|800
1584071700000|2020-03-13 03:55:00|12553.8|12550.6|12555.5|12553|12559.3|12556.5|12549.1|12546.8|881
1584072000000|2020-03-13 04:00:00|12555.6|12553.1|12558.3|12555.5|12561.9|12560.1|12554.2|12552|767
1584072300000|2020-03-13 04:05:00|12557.4|12555.4|12551.5|12549.8|12559.6|12557.2|12550|12547.1|658
1584072600000|2020-03-13 04:10:00|12551.8|12549.7|12547|12544.9|12553|12550.7|12546.3|12544.8|584
1584072900000|2020-03-13 04:15:00|12547.1|12544.8|12544.7|12542.8|12547.1|12545.1|12542.8|12541.1|521
1584073200000|2020-03-13 04:20:00|12544.5|12543|12544.8|12543.1|12545.8|12544.1|12542.3|12540.5|489
1584073500000|2020-03-13 04:25:00|12544.9|12543.2|12541.9|12540|12546.7|12545.2|12541.3|12539.5|533
1584073800000|2020-03-13 04:30:00|12541.5|12539.8|12541.7|12540|12544.3|12542.1|12538.4|12536.4|766
1584074100000|2020-03-13 04:35:00|12541.6|12539.9|12554.7|12552|12555.4|12552.3|12540.9|12538.3|978
1584074400000|2020-03-13 04:40:00|12554.4|12551.7|12558.4|12556.1|12560.7|12558.7|12552.3|12549.8|924
1584074700000|2020-03-13 04:45:00|12557.8|12556|12551.7|12548.5|12558.3|12556|12548.5|12545.6|974
1584075000000|2020-03-13 04:50:00|12551.3|12549.5|12553|12550.1|12556.8|12553.8|12547.4|12545|765
1584075300000|2020-03-13 04:55:00|12553.6|12549.7|12556.8|12553.9|12561.9|12559.7|12550.8|12548|784
1584075600000|2020-03-13 05:00:00|12557|12555.1|12566.4|12564.7|12571|12568.8|12556.6|12553.8|908
1584075900000|2020-03-13 05:05:00|12567.2|12565.1|12566.4|12564.7|12567.9|12565.6|12564.3|12562.1|857
1584076200000|2020-03-13 05:10:00|12566.8|12564.6|12570.4|12567.8|12572.9|12570.5|12565.9|12564.2|861
1584076500000|2020-03-13 05:15:00|12570.3|12568.1|12569.3|12566.5|12571.4|12569.3|12566.2|12564.1|931
1584076800000|2020-03-13 05:20:00|12568.7|12566.2|12559.5|12557.8|12569|12566.6|12557.5|12555.7|911
1584077100000|2020-03-13 05:25:00|12559|12556.7|12553.4|12551.5|12560.1|12557.9|12551.8|12550|807
1584077400000|2020-03-13 05:30:00|12553.3|12551.7|12548.8|12546.3|12553.8|12552.1|12547.3|12544.4|852
1584077700000|2020-03-13 05:35:00|12548.7|12545.9|12552|12548.4|12557.2|12554|12547.8|12544.5|825
1584078000000|2020-03-13 05:40:00|12551.2|12549.5|12549.1|12547.4|12554.5|12551|12541.4|12538.9|560
1584078300000|2020-03-13 05:45:00|12549|12547.3|12545.6|12543.9|12552.7|12550.4|12545.5|12542.4|632
1584078600000|2020-03-13 05:50:00|12545.8|12544.1|12551.1|12548.8|12555.6|12552.3|12545.6|12542.7|631
1584078900000|2020-03-13 05:55:00|12551.2|12548.5|12556.2|12554.2|12557.1|12555.1|12549.5|12546.8|881
1584079200000|2020-03-13 06:00:00|12556.3|12554.3|12555.8|12552.9|12557.2|12555|12547.5|12545.4|917
1584079500000|2020-03-13 06:05:00|12555.3|12553|12553.2|12551.4|12555.7|12553.8|12551|12548|1009
1584079800000|2020-03-13 06:10:00|12553.3|12551.6|12560.2|12557.6|12560.5|12558.6|12552.3|12551.1|972
1584080100000|2020-03-13 06:15:00|12560.4|12557.7|12557.6|12556.7|12565|12562.5|12557.1|12554.2|866
1584080400000|2020-03-13 06:20:00|12557.4|12555.2|12560.2|12559.3|12562|12560.1|12548.3|12546|844
1584080700000|2020-03-13 06:25:00|12560.6|12558.9|12559.5|12557.2|12561.3|12559|12555.6|12552.7|850
1584081000000|2020-03-13 06:30:00|12561.1|12558.7|12572.8|12570.8|12574.1|12572|12560.1|12557.9|740
1584081300000|2020-03-13 06:35:00|12572.9|12570.4|12569|12566.8|12572.9|12570.6|12565.1|12562.3|832
1584081600000|2020-03-13 06:40:00|12568.9|12566.9|12565.7|12563.9|12573|12571|12565.1|12562.3|771
1584081900000|2020-03-13 06:45:00|12565.4|12563.4|12566.2|12563.4|12570.2|12568.1|12563.6|12560.7|820
1584082200000|2020-03-13 06:50:00|12565.7|12564|12573.7|12571.8|12574.1|12572.3|12563.8|12562|671
1584082500000|2020-03-13 06:55:00|12573.9|12571.9|12558.2|12555.4|12578.2|12575.7|12558.1|12554.9|871
1584082800000|2020-03-13 07:00:00|12558.8|12556|12579|12577.3|12579.6|12577.3|12555.7|12553|1061
1584083100000|2020-03-13 07:05:00|12579.4|12577.5|12571.3|12569.4|12581.9|12579|12569.2|12566.8|1063
1584083400000|2020-03-13 07:10:00|12571.2|12569.6|12569.5|12567.6|12577.1|12575.3|12568.3|12566.4|1085
1584083700000|2020-03-13 07:15:00|12569.6|12567.5|12582.6|12580.5|12587|12584.7|12569.4|12567.3|1124
1584084000000|2020-03-13 07:20:00|12582.4|12580.7|12571.9|12569.2|12584.2|12581.7|12566.3|12564.4|1171
1584084300000|2020-03-13 07:25:00|12571.3|12569|12571.1|12568.9|12576.1|12573.6|12566.4|12564.2|1215
1584084600000|2020-03-13 07:30:00|12571.3|12569|12586.7|12584.5|12586.9|12584.7|12563.9|12561.4|1262
1584084900000|2020-03-13 07:35:00|12588.2|12585.6|12594.4|12592.7|12598.4|12596.1|12584.5|12582.3|1250
1584085200000|2020-03-13 07:40:00|12594.3|12592.6|12585.5|12583|12599.5|12597.7|12583.9|12582|1238
1584085500000|2020-03-13 07:45:00|12584.9|12582.6|12579.3|12577.6|12586.6|12584.7|12576.4|12574.7|1118
1584085800000|2020-03-13 07:50:00|12579.2|12577.5|12574.3|12572.6|12581.2|12579.3|12572.9|12570.6|1144
1584086100000|2020-03-13 07:55:00|12574.1|12572.3|12578.5|12576.8|12579.9|12577.6|12572.2|12570.5|1114
1584086400000|2020-03-13 08:00:00|12578|12576.3|12590.3|12588.6|12591.1|12589|12572.5|12570.6|1231
1584086700000|2020-03-13 08:05:00|12590.9|12588.8|12601|12599.3|12601.3|12599.6|12588.4|12586.3|1090
1584087000000|2020-03-13 08:10:00|12601.3|12599.6|12612.8|12610.5|12612.9|12610.8|12592|12590|1167
1584087300000|2020-03-13 08:15:00|12612.7|12610.6|12620.5|12618.8|12625.6|12623.9|12609.3|12607.3|1021
1584087600000|2020-03-13 08:20:00|12620.3|12618.6|12615.7|12614|12623.5|12621.2|12613.8|12611.7|1005
1584087900000|2020-03-13 08:25:00|12615.6|12613.8|12608.4|12606.7|12616.1|12614.2|12608.4|12606.7|1004
1584088200000|2020-03-13 08:30:00|12608.5|12606.8|12615.6|12613.9|12616.2|12614.5|12601.1|12599.4|1040
1584088500000|2020-03-13 08:35:00|12615.5|12613.7|12615.8|12613.7|12618.2|12616.3|12612.1|12610.4|1014
1584088800000|2020-03-13 08:40:00|12615.9|12614|12613.3|12611.6|12615.9|12614|12603.9|12601.6|1077
1584089100000|2020-03-13 08:45:00|12613.2|12611.5|12610.9|12609.2|12615.6|12613.9|12608.8|12606.9|1017
1584089400000|2020-03-13 08:50:00|12610.6|12608.9|12608.4|12606.7|12614.2|12612.7|12607.1|12605.4|916
1584089700000|2020-03-13 08:55:00|12608.6|12606.9|12593.4|12592.5|12610.1|12608.4|12591.2|12589.7|1076
1584090000000|2020-03-13 09:00:00|12593.3|12592.4|12596.6|12595.7|12598.6|12596.8|12590.1|12588.8|835
1584090300000|2020-03-13 09:05:00|12596.5|12594.8|12598.2|12596.5|12598.2|12597|12591.4|12589.7|853
1584090600000|2020-03-13 09:10:00|12597.9|12596.2|12606.1|12604.4|12612.8|12611.1|12597.8|12596.2|959
1584090900000|2020-03-13 09:15:00|12606.4|12604.5|12596.6|12594.3|12607.8|12605.5|12594.8|12592.8|1012
1584091200000|2020-03-13 09:20:00|12595.4|12593.7|12608.7|12606.8|12612|12609.6|12594.7|12592.7|1039
1584091500000|2020-03-13 09:25:00|12609.1|12607.4|12602.6|12600.9|12615.7|12613.9|12602.6|12600.8|966
1584091800000|2020-03-13 09:30:00|12602.8|12601.1|12600.3|12598.6|12604.3|12602.2|12595.6|12593.8|981
1584092100000|2020-03-13 09:35:00|12600.8|12599.1|12608|12606.3|12608.6|12606.9|12598.3|12596.4|819
1584092400000|2020-03-13 09:40:00|12608.1|12606.4|12603.8|12602.1|12617.5|12615.8|12602.8|12601.1|882
1584092700000|2020-03-13 09:45:00|12603.4|12601.7|12606.4|12604.7|12607.7|12606|12599.9|12598.2|838
1584093000000|2020-03-13 09:50:00|12606.3|12604.6|12593.8|12592.1|12606.6|12605.2|12592.8|12591.1|848
1584093300000|2020-03-13 09:55:00|12594|12592.3|12592.3|12590.5|12601.6|12599.9|12591.9|12590.2|931
1584093600000|2020-03-13 10:00:00|12592.1|12590.6|12592.4|12590|12596.5|12594.8|12582.1|12580.8|935
1584093900000|2020-03-13 10:05:00|12591.7|12589.4|12595.7|12594|12597.7|12595.3|12587.5|12585.8|878
1584094200000|2020-03-13 10:10:00|12596.3|12594.6|12594.2|12592.1|12597.8|12595.5|12592.1|12590|823
1584094500000|2020-03-13 10:15:00|12594.1|12592.3|12606.9|12605.2|12614.9|12613.2|12592.6|12590.9|890
1584094800000|2020-03-13 10:20:00|12606.8|12605.1|12605.1|12603.3|12610.1|12608.4|12602.3|12600.6|888
1584095100000|2020-03-13 10:25:00|12605.2|12603.4|12617.3|12615.6|12619.6|12617.9|12604.1|12602.4|939
1584095400000|2020-03-13 10:30:00|12617.9|12616.2|12617.3|12615.6|12625.4|12623.7|12614.6|12612.4|944
1584095700000|2020-03-13 10:35:00|12617.1|12615.4|12609.1|12607.4|12617.5|12615.8|12608.5|12606.8|896
1584096000000|2020-03-13 10:40:00|12609.2|12607.5|12600.9|12599.2|12610|12608.1|12598.3|12596.4|945
1584096300000|2020-03-13 10:45:00|12600.8|12599.1|12604.2|12602.5|12606.9|12605.2|12599.8|12598.3|823
1584096600000|2020-03-13 10:50:00|12604.3|12602.6|12588.8|12587.1|12604.3|12602.6|12588.1|12586.4|925
1584096900000|2020-03-13 10:55:00|12589.2|12587.5|12577.3|12575.6|12592.9|12591.1|12573.4|12572.5|934
1584097200000|2020-03-13 11:00:00|12577.2|12575.5|12583.3|12581.6|12587.1|12585.4|12577|12575.3|890
1584097500000|2020-03-13 11:05:00|12583.2|12581.5|12577.3|12575.2|12589.7|12588|12577.1|12575.1|851
1584097800000|2020-03-13 11:10:00|12578.1|12575.8|12569.5|12567.8|12581.2|12578.8|12567|12564.9|983
1584098100000|2020-03-13 11:15:00|12569.8|12568.1|12558.2|12556.5|12570.2|12568.5|12553.4|12551.7|1035
1584098400000|2020-03-13 11:20:00|12558.3|12556.6|12563.1|12561.4|12569.2|12567.5|12557.8|12556.1|913
1584098700000|2020-03-13 11:25:00|12563.5|12561.8|12550.8|12548.8|12565.9|12564.2|12546.7|12545|954
1584099000000|2020-03-13 11:30:00|12551|12548.9|12556.7|12555|12558.9|12557.2|12549.4|12547.7|909
1584099300000|2020-03-13 11:35:00|12556.9|12555.2|12535.2|12533|12557.7|12556|12529.4|12528.5|956
1584099600000|2020-03-13 11:40:00|12535.1|12533.4|12522.1|12520|12535.9|12533.8|12515.6|12514.1|1013
1584099900000|2020-03-13 11:45:00|12521.9|12520.2|12513.1|12511.2|12521.9|12520.2|12506.9|12505.2|1071
1584100200000|2020-03-13 11:50:00|12512.7|12511|12509.9|12508.2|12514.2|12512.3|12506|12504.3|892
1584100500000|2020-03-13 11:55:00|12510.1|12508.4|12520.6|12518.4|12521.6|12519.9|12505.6|12503.9|987
1584100800000|2020-03-13 12:00:00|12520.4|12518.2|12519.3|12517.1|12522|12520.3|12509.9|12507.9|1195
1584101100000|2020-03-13 12:05:00|12519.9|12518|12516|12514.3|12529.5|12527.1|12515.4|12513.7|1254
1584101400000|2020-03-13 12:10:00|12516.1|12514.4|12507.4|12505.7|12518.3|12516.5|12499.3|12497.6|1165
1584101700000|2020-03-13 12:15:00|12506.8|12504.7|12491.9|12489.6|12513.5|12511.8|12491.2|12489.5|1053
1584102000000|2020-03-13 12:20:00|12490.3|12489.4|12499.9|12497.7|12503.3|12501.6|12490.1|12488.4|1104
1584102300000|2020-03-13 12:25:00|12499.3|12497.6|12487.9|12485.2|12507.5|12506.6|12487.2|12485.2|1048
1584102600000|2020-03-13 12:30:00|12487.3|12485.6|12488.4|12486.1|12498.1|12496.3|12480.9|12479.2|1204
1584102900000|2020-03-13 12:35:00|12487.9|12486|12486.3|12484.6|12490.5|12488.6|12480|12478.1|1158
1584103200000|2020-03-13 12:40:00|12486.2|12484.5|12484.7|12483|12496.9|12496|12483.7|12481.6|1039
1584103500000|2020-03-13 12:45:00|12484.8|12483.1|12487.3|12485.6|12493.6|12491.9|12480.8|12478.9|1108
1584103800000|2020-03-13 12:50:00|12487.6|12485.9|12480.5|12478.8|12491.1|12489.4|12480.1|12478.4|1047
1584104100000|2020-03-13 12:55:00|12480.6|12478.4|12468.9|12467.1|12481.8|12480.1|12458.8|12457.1|1217
1584104400000|2020-03-13 13:00:00|12468.3|12466.6|12461.4|12459.5|12471.4|12469.7|12459.2|12457.1|1098
1584104700000|2020-03-13 13:05:00|12461.5|12459.4|12466.3|12464.6|12467.7|12466|12456.1|12454.7|1033
1584105000000|2020-03-13 13:10:00|12466.4|12464.7|12465.9|12464.2|12472.5|12470.3|12460.1|12458.7|1170
1584105300000|2020-03-13 13:15:00|12465.8|12464.1|12471.3|12469.6|12472.9|12471.1|12463.2|12461.5|1134
1584105600000|2020-03-13 13:20:00|12471.1|12469.4|12461.4|12459.7|12474.1|12472.3|12459.8|12458.1|1075
1584105900000|2020-03-13 13:25:00|12461.5|12459.8|12461.8|12460.1|12466.4|12464.2|12458.6|12456.8|924
1584106200000|2020-03-13 13:30:00|12461.7|12460|12456.5|12454.8|12473.1|12471.4|12456.2|12454.3|1159
1584106500000|2020-03-13 13:35:00|12456.1|12454.4|12464.3|12462.6|12468.4|12466.7|12456.1|12453.9|1084
1584106800000|2020-03-13 13:40:00|12464.6|12462.9|12475.2|12473.5|12476.9|12475.2|12454.8|12453.7|1074
1584107100000|2020-03-13 13:45:00|12475.9|12473.9|12492|12490.3|12493.5|12491.8|12474.5|12472.7|1134
1584107400000|2020-03-13 13:50:00|12492.2|12490.5|12499.8|12498|12501.6|12499.7|12492.2|12490.5|1156
1584107700000|2020-03-13 13:55:00|12500.1|12497.9|12510.1|12507.5|12512|12510.1|12499.8|12497.9|1027
1584108000000|2020-03-13 14:00:00|12509.4|12507.8|12509.6|12507.9|12511.5|12510.1|12498.9|12496.7|1100
1584108300000|2020-03-13 14:05:00|12508.2|12506.5|12507.1|12505.4|12511.5|12509.8|12501.4|12499.7|1082
1584108600000|2020-03-13 14:10:00|12507|12505.3|12496.7|12495|12511.8|12510.1|12494.6|12492.9|1083
1584108900000|2020-03-13 14:15:00|12496.9|12495.2|12508.6|12506.4|12509.7|12507.9|12493|12491.3|1115
1584109200000|2020-03-13 14:20:00|12507.8|12505.9|12495|12493|12509.3|12507.4|12491.1|12489.4|1207
1584109500000|2020-03-13 14:25:00|12494.9|12493.1|12498.2|12496.5|12504.3|12502.6|12493|12491.3|1086
1584109800000|2020-03-13 14:30:00|12498.1|12496.4|12508.3|12507.4|12509.7|12508|12497.7|12496.2|1089
1584110100000|2020-03-13 14:35:00|12508.4|12506.7|12506.4|12504.7|12512.3|12510.6|12501.7|12500|1132
1584110400000|2020-03-13 14:40:00|12506.3|12504.6|12496.4|12494.7|12507.3|12505.6|12491.4|12490.4|1202
1584110700000|2020-03-13 14:45:00|12497|12495.3|12518.1|12516.2|12520.8|12519.1|12496.8|12495.1|1139
1584111000000|2020-03-13 14:50:00|12518.2|12516.4|12518.4|12516.7|12520.6|12518.9|12510.6|12508.9|1023
1584111300000|2020-03-13 14:55:00|12518.6|12516.9|12517.3|12515.4|12522.2|12520.5|12506.9|12505.2|1113
1584111600000|2020-03-13 15:00:00|12517|12515.2|12516.2|12514.5|12517.4|12515.7|12512.9|12511.2|1131
1584111900000|2020-03-13 15:05:00|12516.5|12514.8|12519.1|12517.4|12519.8|12518.1|12510.6|12508.9|1125
1584112200000|2020-03-13 15:10:00|12519.4|12517.7|12495.5|12493.8|12519.6|12517.9|12494.8|12493.1|1097
1584112500000|2020-03-13 15:15:00|12495.9|12493.6|12497.6|12495.9|12505.2|12503.5|12493.7|12492.2|1106
1584112800000|2020-03-13 15:20:00|12497.1|12495.3|12502.1|12500.4|12513.2|12511.5|12497|12495.1|1044
1584113100000|2020-03-13 15:25:00|12502|12500.3|12498.1|12496.4|12506.9|12505.3|12493.7|12492.3|1017
1584113400000|2020-03-13 15:30:00|12498.2|12496.5|12486.6|12484.9|12498.7|12497|12486.2|12484.5|1099
1584113700000|2020-03-13 15:35:00|12486.1|12484.4|12486.5|12484.8|12490|12488.4|12480.6|12478.9|1140
1584114000000|2020-03-13 15:40:00|12486|12484.3|12465.7|12464|12490.9|12489.2|12464.6|12462.9|1118
1584114300000|2020-03-13 15:45:00|12465.1|12463.4|12456.4|12454.7|12474|12472.3|12452.6|12450.9|1155
1584114600000|2020-03-13 15:50:00|12456.3|12454.6|12469.3|12467.6|12475.9|12473.9|12455.5|12453.8|1189
1584114900000|2020-03-13 15:55:00|12467.8|12466.1|12407.7|12406|12468.1|12466.4|12400.2|12399|1279
1584115200000|2020-03-13 16:00:00|12407.5|12405.8|12389|12387.3|12409.6|12407.9|12380.2|12378.5|1269
1584115500000|2020-03-13 16:05:00|12388.9|12387.2|12400.6|12398.9|12405.8|12403.8|12381.8|12380.4|1107
1584115800000|2020-03-13 16:10:00|12400.5|12398.8|12394.1|12392.4|12405.6|12403.8|12387.8|12386.1|1167
1584116100000|2020-03-13 16:15:00|12394|12392.3|12406.4|12404.7|12407.9|12406.3|12385.7|12383.9|1189
1584116400000|2020-03-13 16:20:00|12406.5|12404.8|12397.8|12396.9|12410.8|12409.1|12397|12395.5|965
1584116700000|2020-03-13 16:25:00|12398|12397.1|12402.7|12400.9|12403.7|12402|12388.5|12386.5|1072
1584117000000|2020-03-13 16:30:00|12402.6|12401|12389.4|12387.6|12403.2|12401.5|12384.2|12382.5|1203
1584117300000|2020-03-13 16:35:00|12389.6|12387.7|12370.5|12368.8|12392|12390|12364.5|12362.7|1178
1584117600000|2020-03-13 16:40:00|12370.8|12369.1|12360.3|12358.6|12373.5|12371.9|12358.8|12356.9|1026
1584117900000|2020-03-13 16:45:00|12360.7|12359|12346.1|12344.4|12370.4|12368.7|12341.8|12340.1|1130
1584118200000|2020-03-13 16:50:00|12346.4|12344.2|12360.8|12359|12374.4|12372.5|12343.9|12342.2|1196
1584118500000|2020-03-13 16:55:00|12360.7|12358.8|12359.5|12357.8|12362.5|12360.6|12341.8|12340|1116
1584118800000|2020-03-13 17:00:00|12359.6|12357.9|12359.3|12357.6|12373.1|12371.8|12357.9|12356.2|1085
1584119100000|2020-03-13 17:05:00|12359.5|12357.8|12338.1|12336.2|12360.1|12358.4|12337.5|12335.8|1144
1584119400000|2020-03-13 17:10:00|12338.2|12336.3|12353|12351.1|12359.6|12357.6|12337.7|12336|1227
1584119700000|2020-03-13 17:15:00|12352.7|12350.9|12359.3|12357.5|12364|12362.3|12344.6|12342.9|1169
1584120000000|2020-03-13 17:20:00|12359.2|12357.4|12349.7|12348|12360.4|12358.5|12348.2|12346.5|1159
1584120300000|2020-03-13 17:25:00|12349.5|12347.8|12336.6|12334.9|12351.8|12350.2|12334.9|12333.2|1066
1584120600000|2020-03-13 17:30:00|12336.1|12334.4|12352.9|12351.2|12356|12354.3|12336|12334.3|1135
1584120900000|2020-03-13 17:35:00|12353.2|12351.1|12342.9|12340.6|12353.7|12351.7|12334.9|12333.1|1273
1584121200000|2020-03-13 17:40:00|12343.4|12341.7|12344.3|12342.6|12352.5|12350.8|12340.3|12338.3|1163
1584121500000|2020-03-13 17:45:00|12344.4|12342.7|12353.9|12352.2|12355.9|12353.9|12343.1|12341.4|1093
1584121800000|2020-03-13 17:50:00|12353.8|12352.1|12348.4|12346.7|12356.5|12354.8|12343.1|12341.4|1016
1584122100000|2020-03-13 17:55:00|12348.5|12346.8|12349.1|12347.4|12351.6|12350.7|12345.9|12343.9|1056
1584122400000|2020-03-13 18:00:00|12349|12347.3|12338.7|12336.9|12350.4|12348.7|12336.2|12334.5|1083
1584122700000|2020-03-13 18:05:00|12338.8|12336.8|12341.3|12337.9|12343.2|12341.5|12323.6|12321.6|1208
1584123000000|2020-03-13 18:10:00|12340.5|12337.8|12339.3|12337.2|12342.9|12339.9|12333.5|12330.4|1301
1584123300000|2020-03-13 18:15:00|12339.2|12337.4|12322.7|12321|12339.4|12337.4|12321.9|12320.1|1218
1584123600000|2020-03-13 18:20:00|12322.9|12321.1|12317.6|12315.9|12326.8|12325.1|12316.7|12314.7|1171
1584123900000|2020-03-13 18:25:00|12317.4|12315.6|12278.5|12276.6|12317.8|12316.1|12277.6|12275.5|1197
1584124200000|2020-03-13 18:30:00|12277.9|12276.2|12294.1|12291.9|12294.4|12292.6|12277.5|12275.8|1140
1584124500000|2020-03-13 18:35:00|12295.3|12292.7|12302.8|12300.3|12308.9|12306.7|12294.6|12292.7|1143
1584124800000|2020-03-13 18:40:00|12302.4|12300.2|12292.1|12290|12309.4|12307.7|12288.4|12286.7|1161
1584125100000|2020-03-13 18:45:00|12291.9|12289.6|12293.3|12291.6|12301.8|12298.6|12291.5|12289.4|1224
1584125400000|2020-03-13 18:50:00|12293.5|12291.8|12305|12303.2|12312|12310.3|12293.5|12291.8|1059
1584125700000|2020-03-13 18:55:00|12305.2|12303.3|12306.8|12304.1|12317.5|12315.5|12301.1|12298.2|1168
1584126000000|2020-03-13 19:00:00|12306.2|12303.5|12305.5|12301.9|12310.2|12308.1|12302.2|12298.7|1033
1584126300000|2020-03-13 19:05:00|12305.4|12301.8|12319.5|12317|12320|12317.3|12305.4|12301.8|937
1584126600000|2020-03-13 19:10:00|12319.3|12317.1|12315.8|12312.1|12325.7|12323.2|12311.2|12308.2|1033
1584126900000|2020-03-13 19:15:00|12315.9|12312.2|12318.6|12314.8|12340.1|12335.7|12314.7|12311.7|1084
1584127200000|2020-03-13 19:20:00|12318.8|12314.9|12314.8|12311.8|12324.9|12321|12313.6|12311|1047
1584127500000|2020-03-13 19:25:00|12314.5|12311.7|12323.8|12320.8|12323.8|12321.1|12311.8|12309.4|982
1584127800000|2020-03-13 19:30:00|12323.6|12320.4|12329.7|12326.9|12330.1|12327.2|12321.2|12319|969
1584128100000|2020-03-13 19:35:00|12329.6|12326.8|12323|12320.3|12330.6|12329.2|12321.6|12319.1|1023
1584128400000|2020-03-13 19:40:00|12323.1|12320.2|12314.6|12312.5|12326|12323.9|12313.4|12311|1071
1584128700000|2020-03-13 19:45:00|12314.7|12312.6|12311.6|12309.9|12316|12313.4|12311.1|12309.3|902
1584129000000|2020-03-13 19:50:00|12311.3|12310.4|12323.5|12320.8|12326.4|12323.5|12309.3|12306.4|1035
1584129300000|2020-03-13 19:55:00|12323.4|12320.9|12360.3|12357|12364.9|12360.6|12322.9|12320.3|1202
1584129600000|2020-03-13 20:00:00|12360.2|12356.8|12349.1|12345.3|12361.5|12358.9|12334.3|12329.8|1131
1584129900000|2020-03-13 20:05:00|12349|12345.4|12341.6|12337|12361.9|12358|12340.3|12336|1017
1584130200000|2020-03-13 20:10:00|12341.7|12337.1|12336.8|12333.2|12348.5|12345.2|12336.6|12332.8|871
1584130500000|2020-03-13 20:15:00|12335.7|12331.4|12325.5|12322|12335.7|12331.6|12324.8|12320.2|893
1584130800000|2020-03-13 20:20:00|12325.7|12321.7|12317.8|12313.9|12326.2|12322.2|12315.6|12312.2|655
1584131100000|2020-03-13 20:25:00|12315.1|12310.8|12327.2|12323.6|12335|12329.1|12314.7|12309.9|869
1584131400000|2020-03-13 20:30:00|12327.3|12323.8|12337.6|12333.3|12339.9|12335.9|12326.1|12323.1|547
1584131700000|2020-03-13 20:35:00|12337.7|12333.2|12345.4|12341.5|12352.9|12348.1|12336.8|12332.5|669
1584132000000|2020-03-13 20:40:00|12345.5|12341.7|12348.1|12344.1|12348.3|12344.4|12341.4|12337|471
1584132300000|2020-03-13 20:45:00|12348.5|12344.8|12351.6|12349|12357.1|12351.7|12347.5|12343.3|611
1584132600000|2020-03-13 20:50:00|12351.9|12348.5|12298.1|12288.8|12358|12351.2|12272.1|12265|853
1584132900000|2020-03-13 20:55:00|12298|12288|12280.8|12271.8|12314.6|12304.6|12265.3|12255.3|823
1584306000000|2020-03-15 21:00:00|12272.5|12262.3|12316.1|12297.7|12318.9|12300.9|12269.2|12249.2|221
1584306300000|2020-03-15 21:05:00|12316.3|12296.7|12372.6|12352.6|12373.5|12354.5|12313.4|12293.4|446
1584306600000|2020-03-15 21:10:00|12364.6|12354.6|12342.3|12322.3|12372.2|12355.9|12334.6|12314.6|294
1584306900000|2020-03-15 21:15:00|12344.6|12324.6|12360.8|12347.3|12369.4|12352.5|12319.3|12299.3|431
1584307200000|2020-03-15 21:20:00|12362.7|12347.1|12376.7|12356.7|12391.8|12373.8|12359.4|12339.4|457
1584307500000|2020-03-15 21:25:00|12377|12357|12397.8|12378.5|12404|12384|12376.7|12356.7|354
1584307800000|2020-03-15 21:30:00|12399.6|12381.6|12403.9|12393.9|12410.3|12393.9|12395.2|12377.8|433
1584308100000|2020-03-15 21:35:00|12404.1|12393.5|12407.3|12391.5|12416.1|12401.3|12402.7|12386.3|329
1584308400000|2020-03-15 21:40:00|12405.5|12391.6|12419.7|12406.9|12422.9|12410.7|12402.7|12388.6|391
1584308700000|2020-03-15 21:45:00|12419.9|12406.8|12432.7|12419.2|12435|12419.2|12407.6|12387.6|330
1584309000000|2020-03-15 21:50:00|12432.6|12418|12424|12407|12435.1|12420.7|12421.4|12403.1|303
1584309300000|2020-03-15 21:55:00|12425.1|12407.1|12420.7|12407.3|12436.9|12416.9|12419.5|12399.5|296
1584309600000|2020-03-15 22:00:00|12420.9|12407.2|12421.2|12407.6|12426.2|12410.8|12416|12400.8|910
1584309900000|2020-03-15 22:05:00|12421.1|12407.1|12405.2|12385.2|12425.1|12409.1|12395.9|12376.7|946
1584310200000|2020-03-15 22:10:00|12405.3|12385.3|12392|12372|12407.4|12393.3|12382.9|12368.7|892
1584310500000|2020-03-15 22:15:00|12394.4|12374.6|12376|12356|12397|12377.7|12332.9|12313.2|1079
1584310800000|2020-03-15 22:20:00|12348.6|12328.6|12389.6|12369.6|12394.4|12374.4|12341.5|12321.5|1023
1584311100000|2020-03-15 22:25:00|12386.6|12366.6|12378.1|12358.1|12406.8|12386.8|12376.8|12357.6|1018
1584311400000|2020-03-15 22:30:00|12378.6|12360.3|12422.3|12402.3|12428.3|12408.3|12376.7|12358.2|1240
1584311700000|2020-03-15 22:35:00|12423|12403|12430.9|12410.9|12435.5|12415.5|12401.5|12381.5|1155
1584312000000|2020-03-15 22:40:00|12432|12412|12417|12398.6|12439.8|12419.8|12404.6|12384.6|1149
1584312300000|2020-03-15 22:45:00|12416.4|12396.6|12407.1|12396.6|12421.4|12406.8|12393.8|12373.8|1250
1584312600000|2020-03-15 22:50:00|12407|12396.7|12411.3|12391.6|12412.9|12397.1|12394.9|12374.9|1230
1584312900000|2020-03-15 22:55:00|12410.6|12393.1|12412.7|12398.7|12416.1|12402.8|12405.9|12385.9|1169
1584313200000|2020-03-15 23:00:00|12409.8|12393.7|12409.3|12394.8|12413.1|12397.3|12407.1|12388.9|1244
1584313500000|2020-03-15 23:05:00|12409.2|12394.9|12413.4|12401|12413.5|12401.7|12408.8|12394.9|993
1584313800000|2020-03-15 23:10:00|12413.1|12401.3|12421.8|12415|12422.6|12415.6|12411.3|12401|825
1584314100000|2020-03-15 23:15:00|12421.9|12413.5|12421.3|12411.3|12421.9|12416.1|12414.6|12405.9|1130
1584314400000|2020-03-15 23:20:00|12421.5|12411.5|12421.3|12413.4|12423.6|12418.7|12417.9|12410.8|1184
1584314700000|2020-03-15 23:25:00|12421.5|12413.7|12417.3|12410.1|12422|12414.8|12415.5|12409.2|983
1584315000000|2020-03-15 23:30:00|12417.4|12410.6|12415.4|12409.4|12419.3|12412|12412.1|12405.9|1120
1584315300000|2020-03-15 23:35:00|12415.5|12408.9|12415.5|12410.5|12417.6|12411.4|12411|12404.4|1177
1584315600000|2020-03-15 23:40:00|12415.7|12410.8|12416.9|12412.6|12418.1|12413.6|12413.4|12407.7|1136
1584315900000|2020-03-15 23:45:00|12417|12412.7|12415.6|12410.7|12417.9|12413.4|12413.6|12407.7|883
1584316200000|2020-03-15 23:50:00|12415.9|12411.1|12402|12397.5|12416.6|12411.9|12400|12393.6|916
1584316500000|2020-03-15 23:55:00|12402.1|12397.6|12401.4|12395.4|12403.5|12398.2|12393.6|12388.1|1170
1584316800000|2020-03-16 00:00:00|12401|12396|12387.5|12383.5|12401.8|12397.8|12385.8|12381.8|1226
1584317100000|2020-03-16 00:05:00|12387.7|12383.3|12389|12384.6|12391.6|12387.4|12385.7|12381.6|1203
1584317400000|2020-03-16 00:10:00|12388.7|12385|12390.2|12386.8|12397.7|12393.6|12386.8|12381.8|1088
1584317700000|2020-03-16 00:15:00|12390.1|12386.9|12390.3|12386.5|12391.8|12388.3|12385.9|12382.2|1059
1584318000000|2020-03-16 00:20:00|12390.4|12386.6|12397.8|12394.1|12398.1|12394.8|12386.8|12382.2|1159
1584318300000|2020-03-16 00:25:00|12397.7|12394|12355.8|12352.1|12400.3|12397.3|12355.8|12347.4|1124
1584318600000|2020-03-16 00:30:00|12355.9|12352.2|12358.6|12354.3|12370.9|12367.3|12354.6|12351.4|1082
1584318900000|2020-03-16 00:35:00|12358.4|12354.5|12350|12346.7|12358.6|12354.8|12345.3|12339.5|1007
1584319200000|2020-03-16 00:40:00|12350.1|12346.6|12336.3|12330.2|12354.9|12350.4|12330.3|12325.1|1137
1584319500000|2020-03-16 00:45:00|12336|12330.3|12353.4|12349.4|12358.2|12354.1|12332.5|12327.3|1035
1584319800000|2020-03-16 00:50:00|12353.6|12349.5|12336|12331.9|12356.6|12352.3|12330.4|12327.1|1116
1584320100000|2020-03-16 00:55:00|12335.9|12331.8|12337.5|12333.4|12341|12336.9|12319.4|12315.8|1172
1584320400000|2020-03-16 01:00:00|12337.9|12334.5|12327.2|12324.4|12342.5|12336.7|12325.9|12321.5|1138
1584320700000|2020-03-16 01:05:00|12327.3|12324.2|12319.7|12316.8|12327.3|12324.7|12317.9|12315.1|1104
1584321000000|2020-03-16 01:10:00|12319.5|12317.1|12319.9|12316.6|12325.1|12320.8|12317.9|12315|1090
1584321300000|2020-03-16 01:15:00|12319.8|12316.4|12305.5|12301.6|12320.2|12316.8|12287.1|12283.8|1054
1584321600000|2020-03-16 01:20:00|12305.7|12301.8|12300.4|12294.5|12308.8|12304.8|12290.1|12285.9|959
1584321900000|2020-03-16 01:25:00|12300.3|12294.7|12308.7|12302.3|12311.9|12306.8|12297.8|12294.2|1247
1584322200000|2020-03-16 01:30:00|12308.4|12302.4|12309|12303|12310|12305.8|12303.2|12299.6|1064
1584322500000|2020-03-16 01:35:00|12308.8|12302.9|12300.5|12297.2|12310.1|12306.5|12300.2|12296.6|1130
1584322800000|2020-03-16 01:40:00|12300.4|12297.3|12300.4|12295.8|12301.1|12297.6|12296.1|12293.6|864
1584323100000|2020-03-16 01:45:00|12300.5|12295.7|12307|12301.8|12310.4|12305.4|12300|12295.7|923
1584323400000|2020-03-16 01:50:00|12306.9|12302.4|12315.4|12310.9|12315.4|12311.4|12304.4|12300.4|987
1584323700000|2020-03-16 01:55:00|12314.9|12311|12312.4|12307.9|12315.2|12311.4|12311|12306.6|764
1584324000000|2020-03-16 02:00:00|12313|12307.6|12326.1|12322.9|12334.4|12330.3|12309.6|12306.2|981
1584324300000|2020-03-16 02:05:00|12326.2|12322.8|12317.4|12312.4|12333.3|12328.8|12316.6|12312.4|893
1584324600000|2020-03-16 02:10:00|12317.5|12312.3|12309.2|12304.4|12317.5|12312.7|12295.8|12291.5|1047
1584324900000|2020-03-16 02:15:00|12309.3|12304.7|12322|12318.6|12324.1|12320.8|12308|12303.1|892
1584325200000|2020-03-16 02:20:00|12322.1|12318.7|12328.3|12323.2|12333.7|12329.3|12319.8|12316.2|849
1584325500000|2020-03-16 02:25:00|12328.4|12323.8|12331|12326.9|12334.2|12329.4|12323.1|12319.9|873
1584325800000|2020-03-16 02:30:00|12331.1|12326.8|12324.9|12321|12331.4|12326.9|12323.9|12320.1|678
1584326100000|2020-03-16 02:35:00|12325|12321.2|12322|12318.3|12326.2|12322.2|12321.7|12317.9|633
1584326400000|2020-03-16 02:40:00|12322.1|12318.1|12322.9|12318.8|12325.4|12322.1|12319.5|12316.2|779
1584326700000|2020-03-16 02:45:00|12322.7|12318.9|12319.6|12316.7|12323.7|12320.6|12319.2|12316.5|669
1584327000000|2020-03-16 02:50:00|12319.4|12316.8|12322.5|12319.7|12325|12322.1|12315.3|12312|779
1584327300000|2020-03-16 02:55:00|12322.6|12319.8|12322.1|12318.7|12329.7|12326|12321.7|12318.3|823
1584327600000|2020-03-16 03:00:00|12322.3|12319.2|12324.5|12319.1|12325|12321|12314.7|12311.6|862
1584327900000|2020-03-16 03:05:00|12324.4|12319.4|12335.7|12332.4|12338.2|12334.1|12323.7|12317.6|901
1584328200000|2020-03-16 03:10:00|12335.4|12331.4|12339.3|12335|12342.7|12339|12333.2|12329.3|826
1584328500000|2020-03-16 03:15:00|12339.4|12334.9|12336.5|12333|12342.4|12339|12335.6|12332.2|805
1584328800000|2020-03-16 03:20:00|12336.8|12332.9|12339.2|12335.4|12342.4|12338.9|12336.5|12332.6|895
1584329100000|2020-03-16 03:25:00|12339.3|12335.5|12341.7|12336.7|12342.1|12338|12336.9|12333.1|664
1584329400000|2020-03-16 03:30:00|12341.6|12336.9|12341|12337.4|12342.3|12338.2|12339.6|12335.5|550
1584329700000|2020-03-16 03:35:00|12341.1|12337.5|12341.9|12338.7|12343.2|12339|12340.9|12337.1|437
1584330000000|2020-03-16 03:40:00|12341.8|12338.8|12343.9|12340.1|12346.8|12341.8|12341|12337.7|557
1584330300000|2020-03-16 03:45:00|12344|12340.2|12358|12352.6|12358.6|12353.8|12343.7|12339.7|727
1584330600000|2020-03-16 03:50:00|12357.7|12352.7|12359.3|12355.9|12361.3|12357.5|12357.4|12352.7|807
1584330900000|2020-03-16 03:55:00|12359.4|12356|12346.3|12342.6|12360|12356.7|12341.8|12336.8|889
1584331200000|2020-03-16 04:00:00|12346.2|12342.4|12344.6|12339.6|12346.9|12343.6|12337.8|12333.6|808
1584331500000|2020-03-16 04:05:00|12344.8|12339.1|12344.5|12341.4|12345.2|12341.7|12342.5|12339.1|554
1584331800000|2020-03-16 04:10:00|12344.4|12341.5|12350.1|12346.5|12350.6|12347.6|12343.2|12340.1|568
1584332100000|2020-03-16 04:15:00|12349.8|12346.4|12342.4|12337.8|12352.2|12348.3|12342.3|12337.8|564
1584332400000|2020-03-16 04:20:00|12342.6|12338.1|12339.8|12335.2|12342.9|12338.4|12338.8|12334.1|660
1584332700000|2020-03-16 04:25:00|12339.7|12335.3|12341|12337.4|12341.5|12338.3|12337.5|12333.2|550
1584333000000|2020-03-16 04:30:00|12341.1|12337.3|12333.9|12330|12341.1|12337.6|12333.3|12329.4|511
1584333300000|2020-03-16 04:35:00|12334|12330.1|12339|12334.8|12339.4|12335.2|12330.7|12325.9|572
1584333600000|2020-03-16 04:40:00|12339.1|12334.7|12340.8|12336.6|12341.6|12337.4|12338.7|12334.5|527
1584333900000|2020-03-16 04:45:00|12340.6|12336.9|12339.1|12335.2|12341.1|12336.9|12338.7|12334.5|508
1584334200000|2020-03-16 04:50:00|12339.4|12335|12339|12334.9|12339.7|12335.3|12338.1|12333.8|406
1584334500000|2020-03-16 04:55:00|12338.9|12335.1|12339.4|12336.5|12341|12337.1|12337.6|12334.4|609
1584334800000|2020-03-16 05:00:00|12339.7|12336.6|12339.6|12337|12341.4|12338.3|12338.2|12335.6|566
1584335100000|2020-03-16 05:05:00|12339.7|12336.9|12337.7|12334.5|12342.2|12338.7|12335.4|12331|742
1584335400000|2020-03-16 05:10:00|12337.8|12334.4|12337.9|12333.6|12339.9|12336.1|12332.1|12328.7|737
1584335700000|2020-03-16 05:15:00|12337.8|12333.7|12337.7|12335.1|12341.1|12338.2|12336|12333.4|756
1584336000000|2020-03-16 05:20:00|12338.1|12335|12334.9|12332.3|12340.2|12337.5|12334.6|12331.9|738
1584336300000|2020-03-16 05:25:00|12335.4|12332.2|12340.5|12338.2|12341.1|12338.4|12332.2|12328.9|769
1584336600000|2020-03-16 05:30:00|12340.7|12338.1|12337.1|12334.3|12346|12342.5|12336.8|12334.3|854
1584336900000|2020-03-16 05:35:00|12337.3|12334.6|12335.1|12332.1|12337.9|12335.7|12333.9|12331.1|735
1584337200000|2020-03-16 05:40:00|12334.2|12332.2|12339.2|12336.3|12340.3|12336.9|12334.2|12331.4|641
1584337500000|2020-03-16 05:45:00|12339.4|12336.4|12337.7|12335.2|12340.6|12338|12337|12334.5|634
1584337800000|2020-03-16 05:50:00|12338|12335.3|12347|12343.3|12351.8|12347.6|12337.3|12335.2|702
1584338100000|2020-03-16 05:55:00|12347.3|12343.2|12345.4|12341.7|12351.9|12347|12340.8|12337.5|897
1584338400000|2020-03-16 06:00:00|12344.5|12340.7|12347.1|12342.4|12355.9|12352.5|12331.1|12328.8|1115
1584338700000|2020-03-16 06:05:00|12347.3|12342.5|12343.9|12340|12347.8|12343.1|12341.4|12337.3|848
1584339000000|2020-03-16 06:10:00|12344.3|12340.1|12343.2|12340.9|12344.3|12341.4|12341.8|12337.5|844
1584339300000|2020-03-16 06:15:00|12343.4|12340.8|12350.5|12347|12355.4|12351.4|12343.2|12340.1|1017
1584339600000|2020-03-16 06:20:00|12350.1|12347.2|12354.7|12352.3|12358.7|12355.2|12349.3|12346.4|965
1584339900000|2020-03-16 06:25:00|12354.6|12352.2|12349|12345.7|12363.3|12359.1|12348.6|12345.5|898
1584340200000|2020-03-16 06:30:00|12348.8|12345.6|12355.7|12352.9|12356.5|12353.4|12346|12343.2|941
1584340500000|2020-03-16 06:35:00|12355.8|12352.5|12363.1|12359.3|12365.5|12362.5|12354.5|12351.2|970
1584340800000|2020-03-16 06:40:00|12363|12359.6|12365.2|12361.3|12371.8|12368.4|12358.7|12355.4|869
1584341100000|2020-03-16 06:45:00|12364.6|12361.4|12373.7|12368.9|12374|12369.2|12360.7|12358|948
1584341400000|2020-03-16 06:50:00|12373|12369.1|12344.7|12341.2|12375.9|12370.8|12344.7|12341.1|1126
1584341700000|2020-03-16 06:55:00|12344.6|12340.7|12335.3|12331.1|12344.6|12340.7|12334.5|12330.6|986
1584342000000|2020-03-16 07:00:00|12334.9|12331.5|12347.9|12344.3|12349.8|12347.3|12328.1|12325.7|1327
1584342300000|2020-03-16 07:05:00|12348.2|12344.7|12357.4|12354|12370.5|12366.6|12345|12341.2|1208
1584342600000|2020-03-16 07:10:00|12357.5|12354.2|12364.4|12360.8|12373.4|12370.5|12357.1|12353.8|1129
1584342900000|2020-03-16 07:15:00|12364.5|12360.9|12352.6|12350.4|12365.6|12362.9|12352.5|12349.7|1047
1584343200000|2020-03-16 07:20:00|12352.7|12350.5|12353.3|12349.3|12359|12355.7|12345.9|12342.1|1220
1584343500000|2020-03-16 07:25:00|12352.7|12348.8|12352.3|12349.8|12359.4|12356.8|12348.2|12344.6|1184
1584343800000|2020-03-16 07:30:00|12352.4|12350.2|12338.2|12334.6|12353.6|12350.8|12328|12324.4|1264
1584344100000|2020-03-16 07:35:00|12338|12334.7|12349.4|12347.2|12351.5|12348.9|12338|12334.7|1197
1584344400000|2020-03-16 07:40:00|12350.5|12347.7|12349.7|12347.1|12351.4|12349|12338.4|12336.1|1229
1584344700000|2020-03-16 07:45:00|12349.8|12347.4|12332.6|12329.6|12351.6|12350.2|12323.6|12320.1|1179
1584345000000|2020-03-16 07:50:00|12332.3|12329.7|12310.9|12307|12342.8|12339|12308.5|12304.7|1252
1584345300000|2020-03-16 07:55:00|12310.8|12307.3|12302.5|12299|12312.9|12309.1|12281.4|12277.5|1308
1584345600000|2020-03-16 08:00:00|12302.3|12299.9|12320.6|12317.4|12324.9|12322.8|12302.3|12299.8|1237
1584345900000|2020-03-16 08:05:00|12319.1|12316.2|12341.2|12339.5|12342.5|12339.6|12316.1|12312.3|1233
1584346200000|2020-03-16 08:10:00|12340.8|12338.6|12361|12357.9|12370.1|12366.9|12340.8|12338.4|1327
1584346500000|2020-03-16 08:15:00|12361.2|12358.3|12359|12356|12361.6|12358.7|12343.5|12341.4|1216
1584346800000|2020-03-16 08:20:00|12359.1|12356.2|12350.1|12346.5|12372.3|12370|12350.1|12346.5|1249
1584347100000|2020-03-16 08:25:00|12349.9|12347.1|12371.1|12369.1|12372.5|12369.8|12349.7|12346.5|1234
1584347400000|2020-03-16 08:30:00|12371.5|12368.5|12358.9|12356|12372.9|12370.7|12352.1|12349.5|1236
1584347700000|2020-03-16 08:35:00|12358.8|12356.3|12366.6|12363.9|12375.8|12373.1|12358.8|12356.1|1204
1584348000000|2020-03-16 08:40:00|12366.4|12364|12367.2|12364.9|12372.1|12369.4|12361.6|12359.5|1179
1584348300000|2020-03-16 08:45:00|12367.1|12364.7|12356.3|12353.5|12369.9|12366|12354.8|12351.9|1247
1584348600000|2020-03-16 08:50:00|12356.1|12353.6|12363.7|12361|12368.2|12365.1|12353.5|12351.4|1062
1584348900000|2020-03-16 08:55:00|12363.4|12360.5|12363.4|12360.5|12369.8|12367.4|12356.5|12354|1170
1584349200000|2020-03-16 09:00:00|12363.9|12359.9|12342.6|12340.7|12364.7|12360.9|12335.2|12332.6|1249
1584349500000|2020-03-16 09:05:00|12342.2|12339.9|12344.3|12342|12352.1|12348.9|12341.9|12339.6|1146
1584349800000|2020-03-16 09:10:00|12344.2|12341.9|12348.2|12346.5|12350.7|12348.6|12340.6|12338.1|1162
1584350100000|2020-03-16 09:15:00|12348.4|12346.6|12318|12315.8|12349.4|12347.8|12316.6|12314.6|1225
1584350400000|2020-03-16 09:20:00|12318.4|12315.9|12302|12299.3|12323|12320.1|12300.1|12296.9|1199
1584350700000|2020-03-16 09:25:00|12302.1|12298.9|12298.8|12297.1|12304.9|12303|12290.9|12289.8|1172
1584351000000|2020-03-16 09:30:00|12299|12297.3|12273.2|12270.5|12300.2|12298.6|12269.3|12267.3|1083
1584351300000|2020-03-16 09:35:00|12273.5|12271.1|12276.1|12274.4|12282.7|12280.3|12271|12269.3|971
1584351600000|2020-03-16 09:40:00|12276|12274.3|12264.4|12262.3|12284.3|12282.6|12259.8|12257.6|1006
1584351900000|2020-03-16 09:45:00|12264.9|12263|12272.1|12269.7|12274.3|12272.6|12263.4|12260.8|927
1584352200000|2020-03-16 09:50:00|12272|12270.3|12273.5|12271.8|12276|12274.5|12271.5|12269.8|745
1584352500000|2020-03-16 09:55:00|12273.2|12271.5|12274.4|12272.3|12277.3|12275.1|12263.5|12261.6|933
1584352800000|2020-03-16 10:00:00|12274|12272.4|12266.9|12265.2|12275.9|12274.2|12266.2|12264.5|898
1584353100000|2020-03-16 10:05:00|12266.7|12265|12283|12281.3|12285|12283.7|12266.2|12264.8|940
1584353400000|2020-03-16 10:10:00|12283.2|12281.5|12290.1|12288.3|12301|12299.3|12281.5|12279.8|1024
1584353700000|2020-03-16 10:15:00|12290.3|12288.5|12279.9|12278.2|12290.3|12288.5|12267.4|12264.6|1036
1584354000000|2020-03-16 10:20:00|12280|12278.3|12282.6|12279.8|12302.4|12300.5|12271.4|12269.1|1247
1584354300000|2020-03-16 10:25:00|12282.8|12279.3|12302.1|12300.4|12304.3|12302.6|12279.5|12277.2|1079
1584354600000|2020-03-16 10:30:00|12301.7|12299.8|12298.7|12296.4|12312.2|12310.4|12297.3|12295.5|991
1584354900000|2020-03-16 10:35:00|12298.6|12297.3|12315.9|12313.3|12316.2|12314.2|12284.7|12282.5|1141
1584355200000|2020-03-16 10:40:00|12315.8|12313.5|12322.2|12319.6|12338.3|12334.4|12314.6|12311.8|1123
1584355500000|2020-03-16 10:45:00|12322.1|12319.3|12307.1|12305|12326.9|12323.7|12306|12302.7|1184
1584355800000|2020-03-16 10:50:00|12307|12306.1|12288.4|12285.9|12312.2|12309.5|12282.7|12280.2|1251
1584356100000|2020-03-16 10:55:00|12288.5|12285.8|12296.3|12293.7|12297.2|12295.5|12280|12277.2|1168
1584356400000|2020-03-16 11:00:00|12296.8|12294|12299.9|12297.4|12309.5|12305.9|12281.1|12278.4|1203
1584356700000|2020-03-16 11:05:00|12299.4|12297|12293.5|12291.1|12301.1|12300.2|12276.8|12274|1050
1584357000000|2020-03-16 11:10:00|12294.1|12292.4|12298.6|12296.9|12300.2|12298.6|12287.8|12285.3|1000
1584357300000|2020-03-16 11:15:00|12299.2|12297.5|12290.8|12288.5|12307.3|12303.9|12271.8|12270.1|1191
1584357600000|2020-03-16 11:20:00|12291.3|12289.2|12289|12287.3|12295.9|12293.8|12282.9|12279.9|977
1584357900000|2020-03-16 11:25:00|12289.8|12286.1|12287.7|12286|12294.4|12292|12283.1|12281.4|983
1584358200000|2020-03-16 11:30:00|12287.8|12285.7|12282.2|12280.4|12294.6|12291.7|12281.1|12279.3|1098
1584358500000|2020-03-16 11:35:00|12282.4|12280.2|12293.1|12291.2|12294.6|12292.5|12277|12274.4|1077
1584358800000|2020-03-16 11:40:00|12293.4|12290.9|12310.8|12308.7|12312.3|12310.8|12288.6|12286.8|1068
1584359100000|2020-03-16 11:45:00|12311.2|12309.1|12307.3|12305.6|12314.5|12312.3|12303.9|12301.8|946
1584359400000|2020-03-16 11:50:00|12307.4|12305.7|12299.8|12297.8|12310.5|12306.4|12299.6|12297.6|1104
1584359700000|2020-03-16 11:55:00|12299.6|12297.7|12333.6|12330.1|12335.6|12333|12291.9|12289.6|1281
1584360000000|2020-03-16 12:00:00|12332.6|12330.4|12314.2|12311.5|12335.5|12332.8|12310.5|12308.1|1305
1584360300000|2020-03-16 12:05:00|12313.7|12311.3|12308|12304.8|12344|12340.3|12307.6|12304.8|1292
1584360600000|2020-03-16 12:10:00|12307.8|12305.4|12318.8|12316.4|12327|12324.3|12305.7|12303.2|1284
1584360900000|2020-03-16 12:15:00|12318.9|12316.9|12312.4|12310.1|12324.2|12321.7|12300.5|12298.5|1246
1584361200000|2020-03-16 12:20:00|12312.6|12310.5|12331.1|12328.8|12332.4|12329.9|12307|12304.8|1247
1584361500000|2020-03-16 12:25:00|12331|12328.9|12323.5|12321|12336|12333.2|12310.4|12308.5|1266
1584361800000|2020-03-16 12:30:00|12324.7|12322.1|12330.2|12327.9|12332.8|12331.1|12323.1|12320.6|1195
1584362100000|2020-03-16 12:35:00|12329.3|12327.5|12328|12326.2|12333|12331.3|12316|12314.6|1277
1584362400000|2020-03-16 12:40:00|12327.8|12326|12303.8|12301.6|12328|12326.3|12300.4|12297.9|1233
1584362700000|2020-03-16 12:45:00|12304.4|12301.5|12285.3|12283.5|12306|12304.1|12283.6|12280.8|1247
1584363000000|2020-03-16 12:50:00|12285.4|12283.4|12278.3|12276.2|12286.3|12284.2|12275.5|12273.1|1228
1584363300000|2020-03-16 12:55:00|12278|12276.1|12274.7|12272.7|12278|12276.3|12266.4|12264.2|1185
1584363600000|2020-03-16 13:00:00|12275|12273.2|12284.4|12282.7|12285.2|12283.5|12265.8|12264.1|1232
1584363900000|2020-03-16 13:05:00|12285.2|12282.6|12273.5|12270.8|12287.9|12286.2|12270.4|12268.7|1154
1584364200000|2020-03-16 13:10:00|12273.4|12271|12272.3|12270.6|12274.1|12272.2|12262.9|12261.3|1111
1584364500000|2020-03-16 13:15:00|12272.4|12270.7|12260.9|12259.2|12273.1|12271.3|12257.3|12255.3|1147
1584364800000|2020-03-16 13:20:00|12261|12259.3|12252.1|12250.4|12261.8|12260.3|12239.2|12238.3|1076
1584365100000|2020-03-16 13:25:00|12252.3|12250.6|12246|12244.3|12256|12254.3|12242.5|12240.8|1178
1584365400000|2020-03-16 13:30:00|12246.1|12244|12243.6|12241.9|12247|12245.1|12230.8|12229.1|1218
1584365700000|2020-03-16 13:35:00|12243.9|12242.2|12246.8|12245.1|12259.4|12257.7|12241.9|12239.8|1266
1584366000000|2020-03-16 13:40:00|12247|12245.3|12249.3|12247.6|12257.5|12255|12243.5|12241.6|1177
1584366300000|2020-03-16 13:45:00|12249.5|12247.5|12257.2|12255.3|12264.4|12262.7|12238.4|12236.9|1279
1584366600000|2020-03-16 13:50:00|12257.3|12255.4|12290.5|12288.8|12313.9|12311.7|12247.3|12245.5|1401
1584366900000|2020-03-16 13:55:00|12289.5|12287.4|12268.5|12266.5|12290.8|12288.3|12267.7|12265.6|1346
1584367200000|2020-03-16 14:00:00|12268.2|12266.4|12283.5|12281.8|12288.8|12286.9|12267.9|12265.9|1320
1584367500000|2020-03-16 14:05:00|12282.9|12281.2|12264.4|12261.6|12292.9|12291.2|12257.2|12254.6|1346
1584367800000|2020-03-16 14:10:00|12264.5|12262.3|12232.2|12229.7|12269.1|12266.9|12229.7|12227.1|1332
1584368100000|2020-03-16 14:15:00|12231.8|12229.5|12231.8|12230|12243.2|12241.3|12216.7|12214.9|1307
1584368400000|2020-03-16 14:20:00|12232|12230.3|12229.9|12228.2|12237|12234.9|12224.2|12223|1223
1584368700000|2020-03-16 14:25:00|12229.3|12227.6|12241.1|12239.4|12249.3|12247.4|12224|12222.1|1220
1584369000000|2020-03-16 14:30:00|12240.9|12238.9|12257.3|12255.6|12267.1|12265.3|12240.2|12238.3|1225
1584369300000|2020-03-16 14:35:00|12257.4|12255.7|12267.1|12264.6|12269.2|12267.3|12255.8|12253.9|1287
1584369600000|2020-03-16 14:40:00|12266.4|12264.2|12280.2|12278.3|12280.2|12278.3|12261.7|12260|1274
1584369900000|2020-03-16 14:45:00|12279.6|12277.5|12260.3|12258.6|12282.5|12280.7|12256.1|12254.2|1280
1584370200000|2020-03-16 14:50:00|12260.7|12259|12280.2|12277.7|12290.6|12288.9|12260.2|12257.9|1300
1584370500000|2020-03-16 14:55:00|12280.7|12278|12281.7|12280|12294.7|12293.3|12279.5|12276.6|1255
1584370800000|2020-03-16 15:00:00|12281.6|12279.9|12290.5|12288.8|12294.4|12292.7|12270.3|12268.6|1112
1584371100000|2020-03-16 15:05:00|12290.7|12289|12307.7|12305.9|12314.3|12312.2|12290.1|12288.4|946
1584371400000|2020-03-16 15:10:00|12308.3|12305.8|12309.2|12307|12315.4|12313.7|12296.3|12294.6|1163
1584371700000|2020-03-16 15:15:00|12309.3|12307.6|12309.5|12307.6|12315.7|12314|12305.5|12304.6|999
1584372000000|2020-03-16 15:20:00|12309.4|12307.7|12324.1|12322.4|12326.3|12324.6|12309.4|12307.7|1182
1584372300000|2020-03-16 15:25:00|12324.4|12322.7|12330|12328.2|12331.3|12329.7|12324.1|12322.3|1069
1584372600000|2020-03-16 15:30:00|12329.9|12327.9|12317.5|12315.6|12330.1|12328.4|12314.9|12313.1|1066
1584372900000|2020-03-16 15:35:00|12317.7|12315.7|12320|12318.3|12322.6|12320.9|12309.6|12307.3|1101
1584373200000|2020-03-16 15:40:00|12319.9|12318.2|12311.4|12309.7|12320.4|12318.7|12307|12305.3|1049
1584373500000|2020-03-16 15:45:00|12311.7|12310|12299.4|12297.7|12319.5|12317.8|12299.3|12296.9|1039
1584373800000|2020-03-16 15:50:00|12299.8|12297.8|12297.8|12296.1|12301.3|12299.6|12287.7|12285.8|1190
1584374100000|2020-03-16 15:55:00|12298|12296.3|12278|12276.3|12298.4|12296.7|12275.3|12273.3|1338
1584374400000|2020-03-16 16:00:00|12278.2|12276.5|12292.3|12290.3|12297.2|12294.9|12266.7|12265.8|1299
1584374700000|2020-03-16 16:05:00|12292.4|12290.1|12292.7|12290.3|12303.7|12301.2|12288.9|12286.8|1195
1584375000000|2020-03-16 16:10:00|12291.4|12289.7|12296.1|12294.4|12298|12296.3|12288.3|12286.6|1090
1584375300000|2020-03-16 16:15:00|12295.8|12294.1|12285|12283.3|12298.1|12295.7|12272.3|12270.3|1010
1584375600000|2020-03-16 16:20:00|12284.7|12283|12259.9|12257.9|12285.4|12283.6|12259.5|12257.4|1084
1584375900000|2020-03-16 16:25:00|12260.1|12258.4|12268.2|12266.2|12271.5|12269.4|12255.6|12253.6|1068
1584376200000|2020-03-16 16:30:00|12267.8|12266.1|12271.7|12270|12284.1|12282.4|12267.8|12266.1|1190
1584376500000|2020-03-16 16:35:00|12272.1|12270.4|12262.8|12261.1|12273.3|12271.6|12255.9|12253.9|1216
1584376800000|2020-03-16 16:40:00|12263.1|12260.8|12258.2|12255.9|12267.7|12265.5|12256.7|12254.1|1136
1584377100000|2020-03-16 16:45:00|12258.9|12256.2|12256.3|12254.6|12259.1|12257.4|12249.5|12247.6|1123
1584377400000|2020-03-16 16:50:00|12256.5|12254.8|12245.9|12244.2|12257.2|12255.2|12239.7|12237.9|1179
1584377700000|2020-03-16 16:55:00|12246|12244.3|12244.4|12242.7|12253.6|12251.9|12235|12233.1|1170
1584378000000|2020-03-16 17:00:00|12244.2|12242.5|12233.9|12231.1|12246.6|12244.9|12231.2|12229.4|1213
1584378300000|2020-03-16 17:05:00|12233.2|12231.2|12251.9|12250.2|12253.4|12251.4|12223.5|12221.7|1167
1584378600000|2020-03-16 17:10:00|12251.8|12250.1|12242.7|12239.7|12259.9|12258.2|12241|12239.3|1160
1584378900000|2020-03-16 17:15:00|12241.8|12239.5|12220.7|12219|12243.2|12240.7|12215.4|12213.5|1225
1584379200000|2020-03-16 17:20:00|12220.8|12218.6|12227.4|12225.7|12230.1|12228.3|12217.9|12216.2|1209
1584379500000|2020-03-16 17:25:00|12226.6|12224.9|12204.6|12202.9|12226.9|12224.9|12204.5|12202.8|1132
1584379800000|2020-03-16 17:30:00|12204.8|12203.1|12210.3|12208.6|12212.8|12210.6|12203.2|12201.3|1062
1584380100000|2020-03-16 17:35:00|12210.2|12208.5|12211|12209.3|12223.1|12221.3|12209.8|12208.1|1023
1584380400000|2020-03-16 17:40:00|12210.8|12209.1|12218.5|12216.7|12219.7|12218|12210.1|12208.3|974
1584380700000|2020-03-16 17:45:00|12218.6|12216.9|12206|12204.3|12221.7|12220|12205.8|12204.1|953
1584381000000|2020-03-16 17:50:00|12206.5|12204.8|12221|12219.3|12223|12221.2|12206|12204.3|963
1584381300000|2020-03-16 17:55:00|12221.1|12219.4|12235|12233.3|12237.8|12236.1|12218.5|12216.8|1112
1584381600000|2020-03-16 18:00:00|12235.1|12233.4|12229.7|12227.8|12235.9|12234.2|12227.2|12225.5|1136
1584381900000|2020-03-16 18:05:00|12229.8|12227.9|12226.3|12224.6|12240.3|12237.9|12225|12224.1|1039
1584382200000|2020-03-16 18:10:00|12225.2|12224.3|12227.2|12225.4|12232.3|12230.3|12225.2|12224.3|960
1584382500000|2020-03-16 18:15:00|12227.1|12225.3|12209.1|12207.4|12227.8|12225.8|12208.8|12207.1|891
1584382800000|2020-03-16 18:20:00|12209|12207.3|12221.6|12219.8|12223.2|12221.5|12207.6|12205.8|962
1584383100000|2020-03-16 18:25:00|12221.7|12220|12228|12226.3|12228.8|12227|12220.6|12218.9|911
1584383400000|2020-03-16 18:30:00|12227.8|12226.1|12224.7|12223|12229.2|12227.5|12218.5|12216.9|914
1584383700000|2020-03-16 18:35:00|12224.6|12222.8|12229.3|12227.6|12231.3|12229.6|12224.2|12222.5|890
1584384000000|2020-03-16 18:40:00|12229|12227.3|12234.6|12232.9|12237.2|12235.2|12228.6|12226.8|995
1584384300000|2020-03-16 18:45:00|12234.5|12232.8|12233.8|12232.1|12235.9|12234.2|12231.1|12229.9|929
1584384600000|2020-03-16 18:50:00|12234.3|12232.6|12231.6|12229.6|12237.5|12235.6|12231.1|12229.4|1064
1584384900000|2020-03-16 18:55:00|12231.7|12230|12236.2|12234.5|12238.1|12236.4|12230.7|12228.9|1107
1584385200000|2020-03-16 19:00:00|12236.7|12235|12236.3|12234.6|12239.9|12238.2|12231.9|12230.2|1142
1584385500000|2020-03-16 19:05:00|12236.2|12234.5|12237.5|12234.7|12241.9|12240.2|12234.2|12232.5|1112
1584385800000|2020-03-16 19:10:00|12238.5|12235.7|12246.1|12244.4|12250.6|12247.8|12236.2|12234.4|1191
1584386100000|2020-03-16 19:15:00|12245.6|12243.9|12247.6|12245.9|12256.2|12254.2|12240.4|12238.7|1127
1584386400000|2020-03-16 19:20:00|12247.4|12245.7|12253.8|12251.5|12256|12253.9|12244.4|12242.7|1205
1584386700000|2020-03-16 19:25:00|12253.2|12251.4|12246.3|12244.3|12257.8|12255.6|12244.3|12242.6|1138
1584387000000|2020-03-16 19:30:00|12245.8|12244.1|12259.8|12257.3|12261.9|12260.2|12242.8|12240.7|1260
1584387300000|2020-03-16 19:35:00|12259.9|12257.7|12260.7|12259|12262.3|12260.6|12255.9|12254.2|1011
1584387600000|2020-03-16 19:40:00|12260.6|12258.9|12264.6|12262.8|12270|12268.2|12259.8|12258.1|911
1584387900000|2020-03-16 19:45:00|12264.5|12262.9|12264.8|12262.4|12274.1|12272.4|12258.6|12256.5|1033
1584388200000|2020-03-16 19:50:00|12265|12262.7|12266|12264.3|12269.4|12267.7|12257.9|12256.2|1011
1584388500000|2020-03-16 19:55:00|12265.9|12263.6|12260.1|12258.4|12269.3|12267.5|12253.9|12252.2|1152
1584388800000|2020-03-16 20:00:00|12260.6|12258.9|12248.7|12247|12260.6|12258.9|12246.8|12244.8|935
1584389100000|2020-03-16 20:05:00|12248.6|12246.9|12251.2|12249.5|12252.3|12250.1|12244.4|12241.9|901
1584389400000|2020-03-16 20:10:00|12250.9|12249.2|12258.4|12255.1|12258.6|12256.2|12250.9|12249.2|834
1584389700000|2020-03-16 20:15:00|12259|12256.5|12250|12248|12260.1|12257.6|12246.8|12243.4|768
1584390000000|2020-03-16 20:20:00|12250.1|12247.9|12256.6|12254.6|12258.5|12256.5|12249.3|12247.3|738
1584390300000|2020-03-16 20:25:00|12256.4|12254.3|12255.8|12254.1|12262.2|12260.5|12255.5|12253.8|498
1584390600000|2020-03-16 20:30:00|12255.3|12254.4|12238.5|12236.8|12256.5|12255.2|12236.8|12234.8|782
1584390900000|2020-03-16 20:35:00|12238.7|12237|12241.1|12238.3|12242.6|12239.8|12237.1|12235.1|850
1584391200000|2020-03-16 20:40:00|12240.3|12238.2|12233.1|12231.4|12243.7|12241.6|12232.9|12230.5|818
1584391500000|2020-03-16 20:45:00|12233.2|12231.5|12241.6|12237.8|12247.5|12244.1|12232.5|12230.3|595
1584391800000|2020-03-16 20:50:00|12241.9|12238|12257.4|12254.6|12260.7|12255.9|12241.1|12237.4|843
1584392100000|2020-03-16 20:55:00|12257.8|12254.2|12276.2|12266.2|12277.9|12273.8|12255.4|12253.6|780
1584392400000|2020-03-16 21:00:00|12276.4|12266.4|12267.6|12257.6|12276.4|12267.1|12263.1|12253.1|80
1584392700000|2020-03-16 21:05:00|12268.8|12258.8|12274.4|12264.6|12274.5|12264.8|12265|12255|166
1584393000000|2020-03-16 21:10:00|12273.2|12263.2|12271.1|12264.3|12275.4|12265.4|12267.4|12257.4|118
1584393300000|2020-03-16 21:15:00|12272.6|12262.6|12260|12250|12277.7|12267.7|12241.2|12231.2|497
1584393600000|2020-03-16 21:20:00|12260.4|12250.4|12253.7|12243.7|12266.6|12256.6|12252.1|12242.1|424
1584393900000|2020-03-16 21:25:00|12260.7|12250.7|12249|12240.4|12269.9|12259.9|12249|12240.1|254
1584394200000|2020-03-16 21:30:00|12249.9|12239.9|12257.2|12247.7|12261.7|12251.7|12249.2|12239.8|231
1584394500000|2020-03-16 21:35:00|12255.2|12245.2|12269.6|12259.6|12271.5|12261.5|12253.2|12243.2|246
1584394800000|2020-03-16 21:40:00|12269|12259|12268.7|12258.7|12273|12264.3|12266.4|12256.4|378
1584395100000|2020-03-16 21:45:00|12269|12259|12268.6|12258.6|12270.4|12260.4|12263.7|12255.4|315
1584395400000|2020-03-16 21:50:00|12266|12256|12267.7|12261.4|12273.8|12265.6|12264.7|12256|290
1584395700000|2020-03-16 21:55:00|12268|12261.3|12272.8|12269.1|12276|12269.5|12265.7|12257.8|445
1584396000000|2020-03-16 22:00:00|12273.1|12268.9|12276.7|12267.8|12277.8|12269.1|12271.1|12263.1|620
1584396300000|2020-03-16 22:05:00|12275.6|12266.7|12273.3|12266.2|12276.8|12268.5|12263.9|12257.5|689
1584396600000|2020-03-16 22:10:00|12274|12264|12275.2|12270.4|12277.6|12271.5|12272.1|12263.5|595
1584396900000|2020-03-16 22:15:00|12275.8|12270|12272.2|12266.6|12276.4|12271.2|12269.8|12262.2|560
1584397200000|2020-03-16 22:20:00|12272.6|12266.5|12272.4|12265.8|12274.8|12267.4|12267.3|12262.6|532
1584397500000|2020-03-16 22:25:00|12273.5|12265.6|12274.2|12264.9|12276|12268.8|12269.1|12263.2|561
1584397800000|2020-03-16 22:30:00|12273.2|12265|12273.5|12265.4|12275.9|12269.2|12268.8|12263.6|656
1584398100000|2020-03-16 22:35:00|12273.6|12265.3|12273.3|12263.8|12275.8|12269|12268.7|12261.7|660
1584398400000|2020-03-16 22:40:00|12273.4|12264.1|12269.8|12263.7|12275.5|12269|12269|12261.7|1025
1584398700000|2020-03-16 22:45:00|12270.4|12264.1|12271|12264|12274.7|12266|12265.6|12257.9|954
1584399000000|2020-03-16 22:50:00|12270.6|12264.5|12268.1|12263.6|12275.7|12268.3|12267.2|12260.8|1117
1584399300000|2020-03-16 22:55:00|12268.6|12263.8|12271.8|12266.5|12274.1|12267.9|12266.9|12260.7|981
1584399600000|2020-03-16 23:00:00|12271.1|12266.9|12271.5|12268.4|12275.8|12271.7|12266.9|12263.3|1271
1584399900000|2020-03-16 23:05:00|12271.4|12268|12272.4|12268.4|12275.8|12270.4|12270.2|12266.3|1217
1584400200000|2020-03-16 23:10:00|12271.8|12268.6|12271.5|12268.7|12275.2|12271.1|12270.7|12266.7|1316
1584400500000|2020-03-16 23:15:00|12271.3|12268.6|12271.3|12265.8|12276.1|12272.6|12267.9|12264.4|1196
1584400800000|2020-03-16 23:20:00|12271.4|12265.9|12271.8|12266|12272.1|12267.1|12267.9|12263.7|731
1584401100000|2020-03-16 23:25:00|12272|12265.6|12269.3|12263.4|12272.6|12267.4|12267.8|12263.2|814
1584401400000|2020-03-16 23:30:00|12269.2|12263.5|12273.5|12268.3|12276|12270.6|12267.5|12263.3|953
1584401700000|2020-03-16 23:35:00|12273.4|12268.1|12269.7|12264.4|12275|12270.3|12268.8|12263.2|951
1584402000000|2020-03-16 23:40:00|12269.8|12264.1|12270|12264.2|12273.5|12268.1|12269.4|12263.6|901
1584402300000|2020-03-16 23:45:00|12269.9|12264.4|12270.7|12265|12271.3|12266.3|12268.8|12263.6|811
1584402600000|2020-03-16 23:50:00|12270.6|12265.2|12269.8|12264.2|12273.7|12270.4|12269|12263.7|836
1584402900000|2020-03-16 23:55:00|12269.6|12263.8|12269.8|12265.1|12271.1|12266.1|12267.2|12262.9|896
1584403200000|2020-03-17 00:00:00|12268.7|12264.9|12261.6|12255.9|12271.5|12267|12260.1|12255.1|1046
1584403500000|2020-03-17 00:05:00|12261.7|12255.8|12265.7|12258.2|12272.7|12266.4|12259.8|12254.4|1160
1584403800000|2020-03-17 00:10:00|12265.5|12258|12261.4|12253.5|12267.3|12260.3|12259.9|12252.9|1161
1584404100000|2020-03-17 00:15:00|12261.3|12253.6|12266.5|12259.6|12267.2|12260.6|12258.6|12252.8|1182
1584404400000|2020-03-17 00:20:00|12266.7|12260|12259.3|12255.1|12270.1|12262.9|12259.1|12253.8|1045
1584404700000|2020-03-17 00:25:00|12259.4|12254.6|12260.6|12256.1|12261.8|12256.5|12257.1|12252.9|991
1584405000000|2020-03-17 00:30:00|12260.7|12256.2|12247.1|12241.7|12261.6|12256.6|12245.8|12240.5|1059
1584405300000|2020-03-17 00:35:00|12247.3|12242.3|12254.6|12245.5|12263|12255.4|12244.5|12238.2|1219
1584405600000|2020-03-17 00:40:00|12255.8|12245.8|12248.6|12243.3|12260.1|12250.1|12243.9|12235.1|1239
1584405900000|2020-03-17 00:45:00|12248.3|12244|12243.4|12236.8|12251.2|12245.5|12241.1|12233.3|1194
1584406200000|2020-03-17 00:50:00|12243.7|12237.1|12239.8|12237.3|12246|12241.8|12239.8|12236.5|1078
1584406500000|2020-03-17 00:55:00|12240.6|12237|12243.7|12237.4|12251.5|12245.4|12237|12233.5|1083
1584406800000|2020-03-17 01:00:00|12243.9|12236.9|12248.3|12241.6|12256|12250|12243.8|12236.7|1117
1584407100000|2020-03-17 01:05:00|12247.3|12241|12243|12239.4|12247.6|12241|12240.5|12234.2|1096
1584407400000|2020-03-17 01:10:00|12243.2|12239.5|12241.2|12234.3|12249.7|12245.5|12240.8|12233.9|1031
1584407700000|2020-03-17 01:15:00|12242.3|12234.7|12242|12237.4|12245.5|12240.1|12237.5|12228.8|1084
1584408000000|2020-03-17 01:20:00|12242.1|12238.1|12243.8|12240.1|12246.6|12242.8|12239|12234.5|984
1584408300000|2020-03-17 01:25:00|12244|12240.3|12244.6|12241.2|12250.8|12244.3|12242|12238.8|982
1584408600000|2020-03-17 01:30:00|12244.7|12241.6|12244.7|12241.2|12249.1|12243.6|12242.8|12239.9|1057
1584408900000|2020-03-17 01:35:00|12244.6|12241.1|12247.8|12242.9|12248.2|12243|12239.7|12235.7|925
1584409200000|2020-03-17 01:40:00|12248.8|12244|12245.7|12242.9|12249.8|12246|12244.5|12240.6|1121
1584409500000|2020-03-17 01:45:00|12245.3|12242|12246.1|12243.8|12249.8|12247|12242.8|12240.1|1022
1584409800000|2020-03-17 01:50:00|12246.5|12243.5|12248.1|12245.3|12250.9|12247|12245.6|12243|1108
1584410100000|2020-03-17 01:55:00|12248.4|12245.4|12243.7|12241.3|12248.7|12246.3|12243.6|12241|1145
1584410400000|2020-03-17 02:00:00|12243.9|12241.1|12247.4|12244.8|12249.1|12246.9|12242.3|12239.8|1195
1584410700000|2020-03-17 02:05:00|12247.6|12245|12247.6|12244.5|12248.7|12245.9|12245.4|12242|1104
1584411000000|2020-03-17 02:10:00|12247.5|12244.7|12247.7|12244.6|12248.6|12246|12246.4|12242.6|1248
1584411300000|2020-03-17 02:15:00|12247.5|12244.5|12248.9|12245.7|12251.6|12247.5|12245.6|12242.4|1038
1584411600000|2020-03-17 02:20:00|12248.8|12245.6|12247.8|12245.1|12249.3|12246.4|12245.1|12241.8|977
1584411900000|2020-03-17 02:25:00|12247.5|12244.8|12248.9|12246.1|12251.5|12248.6|12246.6|12243.5|1042
1584412200000|2020-03-17 02:30:00|12248.8|12246.2|12248.6|12245.8|12249.3|12247|12247.7|12245.1|865
1584412500000|2020-03-17 02:35:00|12248.8|12246.1|12257.9|12254.6|12262.4|12257.4|12248.3|12245.3|1056
1584412800000|2020-03-17 02:40:00|12257.8|12254.5|12258.9|12256.4|12259.3|12256.6|12255.3|12252|1045
1584413100000|2020-03-17 02:45:00|12259.1|12256.1|12264.2|12260.3|12266|12261.1|12257.9|12255.8|875
1584413400000|2020-03-17 02:50:00|12264.1|12260.2|12262.4|12259.1|12264.9|12261.1|12258.7|12253.1|964
1584413700000|2020-03-17 02:55:00|12262.2|12259|12249.1|12242.1|12262.7|12259.1|12248.6|12241.5|1110
1584414000000|2020-03-17 03:00:00|12249.3|12241.8|12251.9|12245.9|12252.7|12248.8|12243.9|12236.1|1214
1584414300000|2020-03-17 03:05:00|12251.3|12246.3|12255.4|12249.8|12256.9|12250.8|12251.3|12245.4|988
1584414600000|2020-03-17 03:10:00|12255.2|12250.2|12255.7|12251.9|12259.1|12253.7|12252|12246.6|994
1584414900000|2020-03-17 03:15:00|12255.6|12252|12252.1|12248.8|12255.8|12252.3|12251.7|12247.4|942
1584415200000|2020-03-17 03:20:00|12251.9|12248.7|12252.8|12249.8|12253.7|12250.5|12250.9|12247.1|917
1584415500000|2020-03-17 03:25:00|12252.7|12249.7|12253.6|12249.2|12255.3|12252|12250.8|12247.6|1067
1584415800000|2020-03-17 03:30:00|12253.4|12249.4|12252.2|12248.7|12254.5|12250.8|12251.6|12248.1|1048
1584416100000|2020-03-17 03:35:00|12252.3|12248.8|12253.9|12251.2|12255.8|12252.4|12250.6|12246.7|1029
1584416400000|2020-03-17 03:40:00|12254.4|12251.4|12264.3|12258.7|12266.3|12263|12253.9|12250.8|1128
1584416700000|2020-03-17 03:45:00|12264.4|12258.6|12264.6|12258.1|12265.2|12259.4|12261.7|12256.9|1008
1584417000000|2020-03-17 03:50:00|12264.3|12258.5|12266.6|12260.6|12268.1|12263.1|12263.4|12257.9|953
1584417300000|2020-03-17 03:55:00|12267|12260.8|12266.2|12262.5|12268.2|12263.6|12262.4|12257.3|922
1584417600000|2020-03-17 04:00:00|12265.7|12262.3|12262.9|12259|12268.5|12265|12261.3|12257.7|922
1584417900000|2020-03-17 04:05:00|12263|12258.9|12264.5|12261.2|12268.3|12263|12262.4|12258.2|926
1584418200000|2020-03-17 04:10:00|12264.3|12261.1|12264|12261.1|12268.5|12263.6|12263.3|12260.2|1042
1584418500000|2020-03-17 04:15:00|12264.1|12261.2|12262.6|12259|12267.3|12263.4|12262.2|12258.2|1048
1584418800000|2020-03-17 04:20:00|12262.8|12258.7|12260.7|12257|12263.8|12260.5|12257.1|12255.2|1059
1584419100000|2020-03-17 04:25:00|12260.4|12256.8|12262.3|12259.4|12264.5|12260.8|12260.2|12256.7|841
1584419400000|2020-03-17 04:30:00|12262.2|12259.3|12265.4|12262|12267.6|12264.5|12260|12257.6|954
1584419700000|2020-03-17 04:35:00|12265.7|12262.1|12263.5|12260.4|12268.5|12265.6|12263.2|12260.2|1113
1584420000000|2020-03-17 04:40:00|12263.4|12260.3|12262.9|12259.6|12264.1|12260.5|12256|12253.8|758
1584420300000|2020-03-17 04:45:00|12262.7|12259.9|12254.8|12251.6|12262.8|12260.1|12251.3|12247.2|745
1584420600000|2020-03-17 04:50:00|12254.7|12251.7|12251.8|12248.8|12255.7|12252.5|12251|12248.4|609
1584420900000|2020-03-17 04:55:00|12251.7|12248.7|12256.6|12253.1|12258.7|12255.9|12248.2|12244.9|941
1584421200000|2020-03-17 05:00:00|12256.3|12253|12256.1|12253.1|12258.5|12255.6|12254.9|12251.9|959
1584421500000|2020-03-17 05:05:00|12256.2|12253.2|12253.8|12251.6|12256.3|12253.2|12253.4|12251.5|605
1584421800000|2020-03-17 05:10:00|12254.5|12251.7|12259.3|12255|12260.6|12257.5|12253.8|12250.5|843
1584422100000|2020-03-17 05:15:00|12259.2|12255.5|12255.5|12251.8|12259.9|12256.5|12255.4|12251.8|628
1584422400000|2020-03-17 05:20:00|12255.4|12252.2|12255.2|12251.8|12256.6|12253.7|12252.3|12249.3|518
1584422700000|2020-03-17 05:25:00|12255.1|12251.7|12253.2|12250.1|12255.2|12251.7|12252.1|12248.9|645
1584423000000|2020-03-17 05:30:00|12253.5|12250.3|12254.5|12251.8|12255|12252.1|12252.3|12249.1|513
1584423300000|2020-03-17 05:35:00|12254.4|12252|12254.8|12252.1|12254.9|12252.1|12253.7|12250.6|467
1584423600000|2020-03-17 05:40:00|12255.1|12252|12254.1|12251.1|12255.1|12252.3|12253.4|12250.7|513
1584423900000|2020-03-17 05:45:00|12254|12251.2|12252.8|12250.5|12254.6|12251.8|12252.2|12250.2|509
1584424200000|2020-03-17 05:50:00|12253.1|12250.7|12247.3|12244.3|12253.8|12251.2|12246.7|12243.8|568
1584424500000|2020-03-17 05:55:00|12247.1|12244.4|12240.9|12239.2|12247.3|12244.6|12239.4|12236.5|655
1584424800000|2020-03-17 06:00:00|12241.1|12238.9|12242.2|12239.5|12243.7|12240.5|12238.9|12236.5|837
1584425100000|2020-03-17 06:05:00|12242.4|12239.4|12243.9|12240.9|12245.1|12242|12240.1|12237.5|886
1584425400000|2020-03-17 06:10:00|12243.8|12241|12240.6|12237.9|12244.7|12241.8|12238.6|12236.2|826
1584425700000|2020-03-17 06:15:00|12240.7|12237.5|12238.5|12236.1|12240.7|12238|12232.7|12229.2|791
1584426000000|2020-03-17 06:20:00|12238.3|12236|12232.4|12229.7|12240.7|12238.3|12231.6|12228.4|901
1584426300000|2020-03-17 06:25:00|12232.5|12229.8|12238.4|12235.4|12238.5|12235.8|12232.2|12229.3|911
1584426600000|2020-03-17 06:30:00|12238.3|12235.5|12234.6|12232.3|12239.2|12236.6|12234|12231.2|947
1584426900000|2020-03-17 06:35:00|12234.8|12232.5|12237.1|12234.5|12238|12235.3|12234.7|12232.2|912
1584427200000|2020-03-17 06:40:00|12237|12234.6|12232.8|12230|12237.8|12235.3|12231.3|12229.2|843
1584427500000|2020-03-17 06:45:00|12233|12229.8|12225.5|12223|12233|12230.4|12221.8|12219.1|1082
1584427800000|2020-03-17 06:50:00|12225.6|12222.9|12220.6|12218.6|12225.9|12223.3|12218.9|12216.1|1003
1584428100000|2020-03-17 06:55:00|12220.5|12218.8|12226.6|12223.5|12235.1|12231.8|12220|12218.4|975
1584428400000|2020-03-17 07:00:00|12226.5|12223.6|12223.3|12220.7|12227.2|12224.5|12218.4|12215.5|1218
1584428700000|2020-03-17 07:05:00|12223.5|12220.9|12224.5|12221.5|12231.5|12228.3|12221.8|12218.5|1280
1584429000000|2020-03-17 07:10:00|12224.4|12221.4|12234.4|12231|12235.4|12231.9|12222.9|12220.5|1210
1584429300000|2020-03-17 07:15:00|12234.5|12231.1|12222.2|12218.9|12235.8|12232.4|12216.3|12214.2|1260
1584429600000|2020-03-17 07:20:00|12222.7|12218.5|12224.4|12221.6|12238.7|12235.6|12222.5|12218.5|1303
1584429900000|2020-03-17 07:25:00|12224.3|12221.8|12233.8|12229.9|12239.3|12236.1|12224.3|12221.6|1163
1584430200000|2020-03-17 07:30:00|12233.7|12230.1|12221|12218|12235.5|12231.8|12221|12218|1175
1584430500000|2020-03-17 07:35:00|12220.6|12217.9|12216.6|12214.6|12227.1|12224.2|12216.2|12214.3|1196
1584430800000|2020-03-17 07:40:00|12216.5|12214.5|12217.5|12215.3|12222.6|12220.6|12215.9|12214.4|1037
1584431100000|2020-03-17 07:45:00|12217.4|12215.4|12214.7|12212.6|12221.3|12219|12211.8|12209.8|965
1584431400000|2020-03-17 07:50:00|12214.8|12212.7|12217.2|12215.1|12224.3|12221.6|12213.6|12211.3|1259
1584431700000|2020-03-17 07:55:00|12217.6|12215.4|12196.1|12193.2|12225.7|12222.1|12193.8|12191.2|1268
1584432000000|2020-03-17 08:00:00|12195.8|12193.4|12227.8|12225.4|12230.8|12228.1|12195.8|12193.4|1314
1584432300000|2020-03-17 08:05:00|12227.6|12225.5|12232.8|12230.5|12243.4|12240.2|12226.9|12224.7|1247
1584432600000|2020-03-17 08:10:00|12233.5|12230.4|12228.9|12228|12235.1|12233.2|12227.3|12224.7|1183
1584432900000|2020-03-17 08:15:00|12229.5|12227.8|12223.1|12220.4|12232.1|12229.7|12218.1|12216.3|1226
1584433200000|2020-03-17 08:20:00|12222.8|12220.6|12208.5|12206.2|12227.5|12224.7|12206.4|12204.1|1240
1584433500000|2020-03-17 08:25:00|12208.4|12206.1|12211.7|12209.8|12213.8|12212.2|12207.5|12205.4|1162
1584433800000|2020-03-17 08:30:00|12211.8|12209.7|12205.9|12205|12213.8|12212.2|12205.7|12204.3|1179
1584434100000|2020-03-17 08:35:00|12206.2|12204.5|12224.6|12222.3|12226.6|12224.1|12205.7|12204.5|1209
1584434400000|2020-03-17 08:40:00|12224.5|12222.2|12224.8|12221.3|12232.3|12230.2|12217.5|12216|1184
1584434700000|2020-03-17 08:45:00|12224.4|12220.8|12221.3|12218.9|12231.8|12228.6|12219.9|12216.7|1247
1584435000000|2020-03-17 08:50:00|12220.7|12218.7|12225|12222.7|12234.3|12231.6|12220.3|12217.7|1223
1584435300000|2020-03-17 08:55:00|12225.6|12223.4|12208.2|12206|12230.8|12228.8|12207.9|12205.5|1166
1584435600000|2020-03-17 09:00:00|12208.3|12205.8|12212.1|12209|12217.8|12214.9|12198|12195.5|1296
1584435900000|2020-03-17 09:05:00|12212|12209.2|12212|12209.9|12219.1|12216.7|12206.5|12204.2|1166
1584436200000|2020-03-17 09:10:00|12212.1|12209.8|12199.1|12196.5|12213.4|12210.2|12198.3|12196|1148
1584436500000|2020-03-17 09:15:00|12199.2|12196.4|12200.1|12197.9|12203.7|12201.7|12194.9|12192.1|1194
1584436800000|2020-03-17 09:20:00|12199.8|12198|12179.4|12177|12200.5|12198.9|12176.3|12174|1185
1584437100000|2020-03-17 09:25:00|12179.2|12177.1|12180.2|12175.7|12186.6|12184.3|12178|12175|897
1584437400000|2020-03-17 09:30:00|12180.1|12175.8|12182.5|12180|12189.1|12186.3|12179.5|12175.6|1081
1584437700000|2020-03-17 09:35:00|12182.4|12181|12176.7|12174.8|12187|12184.5|12175.2|12172.7|1159
1584438000000|2020-03-17 09:40:00|12176.8|12174.9|12170.7|12168.8|12178.6|12176.4|12166.1|12164.4|1222
1584438300000|2020-03-17 09:45:00|12170.6|12168.6|12165.5|12163.3|12180.3|12177.7|12164.1|12161.9|1277
1584438600000|2020-03-17 09:50:00|12166.4|12163.8|12163.5|12161.4|12172.7|12170.5|12158.1|12155.4|1284
1584438900000|2020-03-17 09:55:00|12163.8|12161.7|12171.9|12169.4|12177.8|12175.9|12163.5|12161.4|986
1584439200000|2020-03-17 10:00:00|12171.8|12169.7|12162.5|12158.8|12176.2|12174|12158.3|12154.4|1074
1584439500000|2020-03-17 10:05:00|12162.2|12159|12160.5|12158.1|12165.4|12163.4|12153.9|12151.6|1203
1584439800000|2020-03-17 10:10:00|12160.6|12158.2|12156.2|12153.7|12165.1|12163.4|12155.6|12153.2|1112
1584440100000|2020-03-17 10:15:00|12156.3|12154.2|12162.3|12160.6|12165.3|12162.5|12149.1|12146.8|1171
1584440400000|2020-03-17 10:20:00|12162.4|12160.5|12154|12151.8|12165.3|12163|12153.5|12151.7|1004
1584440700000|2020-03-17 10:25:00|12153.8|12151.9|12151.1|12149.4|12160|12158.1|12148.8|12147.9|946
1584441000000|2020-03-17 10:30:00|12151.2|12149.2|12142.4|12141.5|12151.2|12149.2|12141.4|12140.1|860
1584441300000|2020-03-17 10:35:00|12142.2|12141.3|12137.5|12135.2|12150.4|12148.5|12130.3|12128.5|905
1584441600000|2020-03-17 10:40:00|12137.6|12134.9|12131.9|12129.8|12142.8|12140.4|12130|12129.1|989
1584441900000|2020-03-17 10:45:00|12131.7|12129.7|12108|12105|12131.7|12129.7|12103.9|12100.7|1274
1584442200000|2020-03-17 10:50:00|12107.7|12105.1|12106|12103.8|12113.5|12110.6|12104.2|12101.1|1198
1584442500000|2020-03-17 10:55:00|12105.8|12103.9|12101.3|12099.6|12110.9|12107.6|12100.5|12099.4|1173
1584442800000|2020-03-17 11:00:00|12101.4|12099.7|12101.9|12099.7|12103|12100.9|12100.9|12099.1|988
1584443100000|2020-03-17 11:05:00|12101.8|12099.6|12091.5|12089.5|12102.2|12099.9|12090.7|12088.9|1079
1584443400000|2020-03-17 11:10:00|12091.6|12089.4|12087.2|12085.5|12092|12089.6|12085.4|12084.4|851
1584443700000|2020-03-17 11:15:00|12087.3|12085.6|12108.1|12106.2|12108.6|12106.8|12085.8|12084.8|1049
1584444000000|2020-03-17 11:20:00|12108|12106.3|12108|12106.3|12109.5|12108.6|12103.3|12102.1|856
1584444300000|2020-03-17 11:25:00|12108.1|12106|12122.6|12120.9|12123.2|12121.5|12106.7|12105.1|1042
1584444600000|2020-03-17 11:30:00|12122.8|12120.7|12124.4|12122.4|12137.9|12134.7|12118.3|12116.2|1052
1584444900000|2020-03-17 11:35:00|12124.5|12122.5|12113.7|12111.1|12129.5|12127.9|12110.1|12107.2|1138
1584445200000|2020-03-17 11:40:00|12114.6|12111.3|12100.5|12098.8|12117.5|12115|12098.7|12095.6|1070
1584445500000|2020-03-17 11:45:00|12100.6|12098.9|12096.9|12093.8|12115.6|12113.1|12096.8|12093.8|1208
1584445800000|2020-03-17 11:50:00|12096.2|12093.9|12096.7|12094.3|12110.3|12107.9|12088.9|12086.1|1176
1584446100000|2020-03-17 11:55:00|12096.9|12094.4|12112|12109.8|12118.2|12117.3|12096.8|12094.4|1025
1584446400000|2020-03-17 12:00:00|12112.1|12109.9|12103.4|12100.9|12114.9|12113|12095.5|12092.7|1275
1584446700000|2020-03-17 12:05:00|12103.3|12100.7|12093.1|12090.2|12110.7|12109.2|12090.5|12088.3|1270
1584447000000|2020-03-17 12:10:00|12093.3|12090.6|12094.9|12093.2|12102.8|12100|12087.4|12084.9|1273
1584447300000|2020-03-17 12:15:00|12095.2|12093.4|12105|12103.3|12109.4|12107.3|12093.7|12092.3|1224
1584447600000|2020-03-17 12:20:00|12104.9|12103.2|12105.1|12103.4|12106.1|12105|12101.8|12100.9|822
1584447900000|2020-03-17 12:25:00|12105.3|12103.6|12109.3|12100.2|12109.5|12107.5|12102.8|12098.4|961
1584448200000|2020-03-17 12:30:00|12109.5|12099.7|12109.1|12106.8|12111.9|12110.1|12102.2|12098.4|1152
1584448500000|2020-03-17 12:35:00|12108.6|12106.9|12100.3|12097.4|12112.6|12111.7|12096.6|12094.7|1237
1584448800000|2020-03-17 12:40:00|12100.7|12097.3|12093.1|12090.6|12105.7|12103.7|12091|12088.6|1274
1584449100000|2020-03-17 12:45:00|12094.8|12092.5|12102.6|12100.2|12105.2|12103.1|12093.7|12091.8|1199
1584449400000|2020-03-17 12:50:00|12102.5|12100.3|12099.8|12097.3|12105.5|12103.7|12096.3|12094|1160
1584449700000|2020-03-17 12:55:00|12100|12097.1|12093.2|12091|12103.4|12101.9|12088.4|12086.2|1325
1584450000000|2020-03-17 13:00:00|12092.9|12091.2|12098.6|12096.9|12107.2|12106.2|12091.8|12090.3|1167
1584450300000|2020-03-17 13:05:00|12098.1|12097.2|12095.9|12093.5|12105.3|12104|12092.7|12091|1195
1584450600000|2020-03-17 13:10:00|12095.8|12093.4|12093.9|12089|12097.7|12096.1|12090.7|12088|909
1584450900000|2020-03-17 13:15:00|12094.1|12089.1|12092.6|12091.7|12094.2|12092.7|12089.7|12088.8|707
1584451200000|2020-03-17 13:20:00|12092.5|12091.6|12083.8|12081.9|12096.1|12095.2|12082.1|12079.9|910
1584451500000|2020-03-17 13:25:00|12083.7|12081.7|12084.9|12084|12090|12088.1|12082.2|12081.3|873
1584451800000|2020-03-17 13:30:00|12084.8|12083.9|12102.4|12099.9|12103|12100.3|12077.1|12076.2|1099
1584452100000|2020-03-17 13:35:00|12102.3|12100|12098.4|12097.5|12102.7|12101.2|12096.1|12095.1|1064
1584452400000|2020-03-17 13:40:00|12098.3|12097.4|12060.5|12058.4|12100.2|12099.2|12059.3|12056.6|1102
1584452700000|2020-03-17 13:45:00|12060.8|12058.7|12072|12070|12072.4|12071|12056.3|12053.5|1308
1584453000000|2020-03-17 13:50:00|12071.8|12070.1|12060.1|12059.2|12072.4|12070.5|12056|12053.5|1189
1584453300000|2020-03-17 13:55:00|12059.9|12059|12049.9|12047.6|12063.5|12062.5|12049.9|12047.1|1075
1584453600000|2020-03-17 14:00:00|12050|12047.8|12052.1|12048.5|12053.3|12050.2|12033.1|12029.7|1311
1584453900000|2020-03-17 14:05:00|12051.9|12048.3|12069.4|12067.7|12069.7|12068.5|12049.6|12046.5|1320
1584454200000|2020-03-17 14:10:00|12069.7|12068|12080.4|12078.2|12082.1|12079.9|12068.9|12067.9|1267
1584454500000|2020-03-17 14:15:00|12080.2|12078.1|12090.8|12089.1|12094.2|12090.4|12069.9|12067.5|1299
1584454800000|2020-03-17 14:20:00|12090.9|12088.9|12093.1|12092.2|12094.8|12093.1|12081.2|12078.2|1168
1584455100000|2020-03-17 14:25:00|12092.9|12092|12086.5|12084.7|12094.9|12093.8|12078.9|12077.5|1222
1584455400000|2020-03-17 14:30:00|12085.5|12084.6|12088.4|12085.8|12100.4|12097.9|12083|12081|1311
1584455700000|2020-03-17 14:35:00|12088.7|12086.5|12064.4|12062|12088.7|12086.5|12064.3|12062|1376
1584456000000|2020-03-17 14:40:00|12064.5|12061.9|12043.1|12040.9|12069.7|12066.9|12042|12040|1259
1584456300000|2020-03-17 14:45:00|12043.4|12041|12043.5|12042.6|12052.3|12049.5|12035.5|12032.8|1372
1584456600000|2020-03-17 14:50:00|12043.8|12041.9|12033.7|12031.7|12045.4|12043.9|12029.3|12028.4|1220
1584456900000|2020-03-17 14:55:00|12033.6|12031.6|12047.8|12045.8|12051.9|12050.6|12031.4|12029.7|1235
1584457200000|2020-03-17 15:00:00|12047.6|12045.5|12035.7|12033.7|12050.2|12049.3|12031.6|12029.7|1209
1584457500000|2020-03-17 15:05:00|12036.2|12033.5|12051.1|12049.4|12052.7|12051.3|12032.6|12030.7|1245
1584457800000|2020-03-17 15:10:00|12051.2|12049.5|12067.7|12065.8|12072|12069.9|12048.6|12046.2|1254
1584458100000|2020-03-17 15:15:00|12066.3|12066|12064.3|12061.8|12067.6|12066|12052.8|12051|1285
1584458400000|2020-03-17 15:20:00|12063.8|12061.6|12065.5|12064.6|12074.3|12072.8|12059.3|12057.3|1131
1584458700000|2020-03-17 15:25:00|12065.7|12064.8|12067.7|12064.4|12069.3|12068.1|12061|12058.3|1199
1584459000000|2020-03-17 15:30:00|12067.8|12064.5|12057.9|12055.1|12071.7|12069.8|12056.7|12053.4|1294
1584459300000|2020-03-17 15:35:00|12058.2|12054.8|12043.3|12040.9|12058.2|12054.9|12041.1|12038.5|1249
1584459600000|2020-03-17 15:40:00|12043.1|12040.8|12040.4|12039.5|12045.7|12043.6|12032.6|12030.9|1117
1584459900000|2020-03-17 15:45:00|12040.2|12039.3|12044.3|12042.4|12050|12049.1|12037.1|12035.5|1158
1584460200000|2020-03-17 15:50:00|12044.2|12042.5|12042.1|12039.9|12049.3|12048.4|12035.8|12033.8|1237
1584460500000|2020-03-17 15:55:00|12042.3|12039.8|12016.8|12015.1|12042.4|12040.3|12006.4|12004.5|1348
1584460800000|2020-03-17 16:00:00|12017.2|12015.2|12013.2|12012.3|12020.7|12018.3|12003.3|12001.4|1285
1584461100000|2020-03-17 16:05:00|12013.8|12012.1|12029.8|12027.5|12031.4|12029|12005.2|12002.6|1148
1584461400000|2020-03-17 16:10:00|12030|12027.3|12032.8|12031.9|12038.4|12037|12024.6|12022.2|1203
1584461700000|2020-03-17 16:15:00|12033.2|12031.5|12038|12036.3|12041|12039|12032|12030.3|1132
1584462000000|2020-03-17 16:20:00|12038.2|12036.1|12045.9|12043.3|12050.4|12048.4|12034.8|12033.3|1252
1584462300000|2020-03-17 16:25:00|12045.1|12043.6|12051.6|12049.6|12051.6|12049.6|12043.6|12042.7|1161
1584462600000|2020-03-17 16:30:00|12051.5|12049.7|12051|12050.1|12055.3|12053|12046|12043.6|1232
1584462900000|2020-03-17 16:35:00|12050.9|12050|12057.2|12055.2|12059.1|12057.8|12050.8|12049.6|1009
1584463200000|2020-03-17 16:40:00|12057.1|12055.4|12045.6|12042.7|12058|12055.8|12036.1|12033.3|1139
1584463500000|2020-03-17 16:45:00|12045.4|12042.9|12051.6|12049.1|12055.1|12052.4|12044|12041.7|1154
1584463800000|2020-03-17 16:50:00|12051.3|12048.7|12051.9|12049.8|12052.5|12050.4|12044.9|12043.2|1023
1584464100000|2020-03-17 16:55:00|12051.8|12050.1|12047.7|12045.7|12054.5|12053.3|12043.9|12041.7|1178
1584464400000|2020-03-17 17:00:00|12047.5|12045.4|12064.3|12061.5|12066|12063.4|12042.9|12040.7|1193
1584464700000|2020-03-17 17:05:00|12064.2|12061.3|12063.3|12061.1|12071.6|12069.6|12061.1|12057.9|1154
1584465000000|2020-03-17 17:10:00|12063.4|12061.2|12064.6|12062|12075.3|12071.6|12059.3|12056.7|1198
1584465300000|2020-03-17 17:15:00|12065.2|12062.8|12093.2|12090.3|12096.1|12093.5|12064.1|12061.9|1307
1584465600000|2020-03-17 17:20:00|12093.1|12090.2|12082.3|12079.7|12093.2|12090.2|12075.2|12073.3|1216
1584465900000|2020-03-17 17:25:00|12082.5|12080.1|12091.1|12089.2|12095.2|12092.7|12081.5|12079.4|1256
1584466200000|2020-03-17 17:30:00|12090.8|12089.1|12086.7|12084.4|12095.9|12093.6|12086.6|12084.4|1199
1584466500000|2020-03-17 17:35:00|12086.5|12084.2|12094.5|12092.8|12098.4|12096.9|12082.6|12080.7|1141
1584466800000|2020-03-17 17:40:00|12094.7|12093|12083.7|12082|12096.3|12094.8|12080.5|12078.2|1101
1584467100000|2020-03-17 17:45:00|12084|12081.4|12088.3|12086.6|12090.9|12089.3|12083.5|12081.3|1082
1584467400000|2020-03-17 17:50:00|12087.9|12087|12096.7|12094.4|12098.6|12096.7|12083.7|12082.4|1081
1584467700000|2020-03-17 17:55:00|12096.8|12094.5|12089.5|12087.2|12096.8|12094.9|12088.6|12086.9|1011
1584468000000|2020-03-17 18:00:00|12089.6|12087.5|12086.2|12084.1|12090.2|12088.7|12081.7|12079.5|1004
1584468300000|2020-03-17 18:05:00|12086.6|12084.7|12084.8|12083|12086.6|12084.7|12074.2|12072.5|966
1584468600000|2020-03-17 18:10:00|12084.6|12083.1|12090.9|12090|12093.6|12092.1|12081.5|12080|802
1584468900000|2020-03-17 18:15:00|12091|12090.1|12102.4|12100.3|12102.5|12100.5|12090.6|12089.3|874
1584469200000|2020-03-17 18:20:00|12102.2|12100.2|12108.9|12107.2|12111.7|12110.2|12101.4|12099.5|957
1584469500000|2020-03-17 18:25:00|12108.1|12107.3|12109.1|12108.2|12109.1|12108.2|12103.2|12102.3|733
1584469800000|2020-03-17 18:30:00|12109|12108.1|12109.2|12108.3|12114.8|12113.3|12103.2|12102.3|795
1584470100000|2020-03-17 18:35:00|12109.7|12108.8|12112.4|12111.5|12115|12113.7|12108.3|12107.1|716
1584470400000|2020-03-17 18:40:00|12112|12110.3|12108.2|12107.3|12115.3|12114.4|12108.2|12107.3|750
1584470700000|2020-03-17 18:45:00|12108.1|12107.2|12099.3|12098.4|12108.3|12107.2|12097.1|12096.2|661
1584471000000|2020-03-17 18:50:00|12099.2|12098.3|12095.2|12093.5|12105.6|12104.5|12090.7|12089.7|695
1584471300000|2020-03-17 18:55:00|12094.8|12093.9|12092.8|12091.9|12104.4|12103|12092.8|12091.9|902
1584471600000|2020-03-17 19:00:00|12093.2|12092.3|12088|12086.3|12098.1|12097|12087|12086.1|827
1584471900000|2020-03-17 19:05:00|12088.1|12086.4|12082.1|12080.4|12094|12091.4|12080.8|12078.7|964
1584472200000|2020-03-17 19:10:00|12082.8|12080.6|12073.2|12071.5|12083|12081.1|12070.1|12068.8|975
1584472500000|2020-03-17 19:15:00|12073.3|12071.6|12066.8|12065.1|12074|12072|12064.2|12062.8|698
1584472800000|2020-03-17 19:20:00|12067.4|12065.7|12058.2|12057.3|12069.2|12068.3|12057.7|12055.4|1004
1584473100000|2020-03-17 19:25:00|12058.1|12057.2|12055.9|12054|12061.9|12060.1|12050.7|12049.1|1021
1584473400000|2020-03-17 19:30:00|12055.7|12053.9|12060.2|12058.1|12062.3|12060.4|12052.8|12051.4|1041
1584473700000|2020-03-17 19:35:00|12059.1|12058.2|12067.4|12066.5|12074.1|12072.7|12059.1|12057.7|981
1584474000000|2020-03-17 19:40:00|12068|12067.1|12078.7|12076.8|12082.3|12080.4|12067.8|12066.9|921
1584474300000|2020-03-17 19:45:00|12078.8|12076.7|12083.2|12081.1|12083.4|12082|12074.3|12073.2|1000
1584474600000|2020-03-17 19:50:00|12082.9|12082|12079.9|12077.6|12086.3|12085|12073.7|12072.7|1010
1584474900000|2020-03-17 19:55:00|12080.2|12077.5|12084.8|12082.4|12085.3|12083.6|12076.1|12073.8|1158
1584475200000|2020-03-17 20:00:00|12085.6|12083.1|12081.3|12079.2|12087|12084.4|12078|12076.5|948
1584475500000|2020-03-17 20:05:00|12081.2|12079.3|12081.7|12078.9|12085.9|12082.6|12077.3|12075.6|729
1584475800000|2020-03-17 20:10:00|12081.6|12079.1|12090.3|12088.6|12090.9|12089.3|12078.2|12075.9|802
1584476100000|2020-03-17 20:15:00|12089.9|12089|12077.4|12075.7|12095.1|12092.1|12076.9|12075.4|762
1584476400000|2020-03-17 20:20:00|12077.8|12075.5|12077.9|12076|12083.1|12081|12077.5|12075.4|634
1584476700000|2020-03-17 20:25:00|12078.2|12075.9|12084.1|12080.1|12084.4|12080.7|12076.2|12074.3|604
1584477000000|2020-03-17 20:30:00|12084|12080.2|12080.8|12077.7|12084.9|12082.5|12078.8|12076.6|526
1584477300000|2020-03-17 20:35:00|12080.6|12077.8|12063.4|12059.3|12085.1|12082.3|12063|12058.7|771
1584477600000|2020-03-17 20:40:00|12062.7|12058.9|12046.5|12043.3|12062.7|12060|12045.6|12043.2|769
1584477900000|2020-03-17 20:45:00|12047.3|12045|12058|12055.1|12060.4|12057.5|12045.1|12041.9|818
1584478200000|2020-03-17 20:50:00|12058.1|12055.2|12060.2|12057.4|12064.1|12059|12048.6|12045.6|790
1584478500000|2020-03-17 20:55:00|12060.4|12057.2|12059.8|12049.8|12071.3|12066.2|12056.3|12048.6|755
1584478800000|2020-03-17 21:00:00|12059.7|12049.7|12061.1|12057.6|12062.1|12057.9|12058.8|12049.7|79
1584479100000|2020-03-17 21:05:00|12063|12056.4|12062.2|12052.2|12068|12059.1|12061.2|12051.2|306
1584479400000|2020-03-17 21:10:00|12063.6|12053.6|12075.9|12065.9|12077.9|12067.9|12061.1|12051.1|280
1584479700000|2020-03-17 21:15:00|12074.9|12064.9|12063.9|12053.9|12074.9|12064.9|12060.1|12050.1|468
1584480000000|2020-03-17 21:20:00|12063.1|12053.1|12066.4|12056.4|12067.4|12057.4|12058.5|12048.5|450
1584480300000|2020-03-17 21:25:00|12066.7|12056.7|12065.4|12055.5|12075.5|12065.5|12062.9|12052.9|474
1584480600000|2020-03-17 21:30:00|12066|12056|12064.9|12056.5|12066.7|12058.2|12064.2|12054.5|280
1584480900000|2020-03-17 21:35:00|12064.3|12057.1|12065|12055|12066.2|12057.7|12064.3|12054.8|257
1584481200000|2020-03-17 21:40:00|12064.9|12054.9|12065.7|12055.7|12066.2|12056.7|12064.2|12054.8|277
1584481500000|2020-03-17 21:45:00|12065.8|12055.8|12070.3|12060.3|12074.7|12064.7|12062.7|12054.9|447
1584481800000|2020-03-17 21:50:00|12070.4|12060.4|12065.8|12057.6|12070.4|12060.4|12065.6|12057.1|340
1584482100000|2020-03-17 21:55:00|12067|12057.1|12068|12058|12070.4|12060.9|12065.6|12057.1|349
1584482400000|2020-03-17 22:00:00|12071.7|12061.7|12079.3|12069.3|12079.4|12069.4|12068.2|12058.2|667
1584482700000|2020-03-17 22:05:00|12078.7|12068.7|12080.2|12070.2|12083.4|12073.7|12076.4|12067.5|840
1584483000000|2020-03-17 22:10:00|12080.1|12070.1|12083|12077.1|12083.5|12078.5|12079.4|12069.6|540
1584483300000|2020-03-17 22:15:00|12083.3|12076.8|12083.9|12078.2|12084.7|12079.2|12081.3|12076.3|718
1584483600000|2020-03-17 22:20:00|12083.8|12078.1|12082.6|12078.4|12084|12079.4|12081.6|12076.2|757
1584483900000|2020-03-17 22:25:00|12082.8|12078.3|12083.2|12078.9|12084.1|12079.8|12081.2|12075.8|659
1584484200000|2020-03-17 22:30:00|12083.4|12078.8|12084.4|12081.2|12086.2|12081.9|12082|12077.4|606
1584484500000|2020-03-17 22:35:00|12085|12081.1|12088.8|12085|12090.1|12085.1|12083.5|12078.9|830
1584484800000|2020-03-17 22:40:00|12088.9|12085.1|12085.7|12082.2|12091.6|12088.7|12085.2|12081.5|606
1584485100000|2020-03-17 22:45:00|12085.8|12082.3|12075.5|12069|12085.9|12082.3|12070.4|12064.6|713
1584485400000|2020-03-17 22:50:00|12075.6|12068.5|12081.4|12076.1|12082.5|12076.7|12075|12068|450
1584485700000|2020-03-17 22:55:00|12081.7|12076|12079.4|12072.9|12082.3|12077|12076.5|12071.7|638
1584486000000|2020-03-17 23:00:00|12078.7|12072.7|12103.5|12094.7|12104.6|12096.4|12078.7|12072.6|936
1584486300000|2020-03-17 23:05:00|12103.3|12094.8|12104.1|12094.1|12104.8|12095.2|12092.7|12082.7|802
1584486600000|2020-03-17 23:10:00|12104.2|12094.2|12111.6|12103|12113.1|12104|12101.6|12091.6|1100
1584486900000|2020-03-17 23:15:00|12112.6|12103.3|12116.2|12112.2|12117.2|12113.7|12110.8|12102.3|988
1584487200000|2020-03-17 23:20:00|12116.5|12112.1|12115.5|12110.9|12117.1|12114.1|12113.5|12109.1|997
1584487500000|2020-03-17 23:25:00|12115.2|12110.8|12114.5|12109.2|12120|12114.1|12113.7|12108.5|819
1584487800000|2020-03-17 23:30:00|12114.4|12109.4|12114.7|12109.7|12116|12111.9|12113.1|12106.8|916
1584488100000|2020-03-17 23:35:00|12114.6|12109.8|12119.2|12114.8|12119.2|12115|12112.6|12108.3|781
1584488400000|2020-03-17 23:40:00|12119.1|12114.9|12119.5|12115.5|12120|12116|12118.4|12114.4|627
1584488700000|2020-03-17 23:45:00|12119.1|12115.6|12118.8|12114.8|12119.8|12116.5|12118|12114.5|761
1584489000000|2020-03-17 23:50:00|12118.7|12114.9|12121.3|12119.2|12122.7|12120.5|12116.8|12114.2|737
1584489300000|2020-03-17 23:55:00|12121.1|12119.4|12117.8|12115.1|12122.4|12120.1|12117.7|12114.8|823
1584489600000|2020-03-18 00:00:00|12117.5|12115.3|12103.7|12101.1|12118|12115.3|12102.6|12100.2|1034
1584489900000|2020-03-18 00:05:00|12103.6|12101.2|12106.1|12102.2|12110.4|12106.6|12099.9|12097.7|1047
1584490200000|2020-03-18 00:10:00|12106|12102.4|12111.9|12109.6|12116.2|12113.5|12106|12102.3|1016
1584490500000|2020-03-18 00:15:00|12111.8|12109.7|12118.3|12115|12120.3|12116.9|12111.3|12109.5|1017
1584490800000|2020-03-18 00:20:00|12118.4|12114.8|12113.4|12110.3|12120|12116.8|12113|12110|793
1584491100000|2020-03-18 00:25:00|12113.5|12110.4|12116.5|12113.5|12119.1|12116.2|12112.7|12109.9|820
1584491400000|2020-03-18 00:30:00|12116.4|12113.4|12116.6|12113.5|12117|12114|12113.7|12110.6|793
1584491700000|2020-03-18 00:35:00|12116.7|12113.7|12115.7|12112.5|12117.2|12114.2|12112.9|12110.2|909
1584492000000|2020-03-18 00:40:00|12115.8|12112.4|12114.7|12111.9|12116|12113.3|12113.8|12111|877
1584492300000|2020-03-18 00:45:00|12114.8|12112|12115.8|12112.6|12116.7|12113.7|12113.5|12110.4|927
1584492600000|2020-03-18 00:50:00|12115.9|12112.5|12112.1|12110|12117.5|12114.9|12110.9|12109.2|931
1584492900000|2020-03-18 00:55:00|12112.3|12109.9|12112.7|12110.4|12114.9|12112.2|12110.8|12108.5|863
1584493200000|2020-03-18 01:00:00|12112.6|12110.2|12105.3|12102.8|12113.7|12111.6|12104.8|12101.8|905
1584493500000|2020-03-18 01:05:00|12105.6|12102.9|12113.8|12111.1|12115.2|12112.6|12103.7|12101.3|943
1584493800000|2020-03-18 01:10:00|12113.5|12111.2|12111.1|12108.1|12113.8|12112|12110|12107.3|697
1584494100000|2020-03-18 01:15:00|12111.3|12108.2|12117.7|12114.5|12117.9|12114.8|12108.5|12106.2|842
1584494400000|2020-03-18 01:20:00|12117.8|12114.6|12117.2|12114.8|12119.4|12116.6|12114.5|12112.8|930
1584494700000|2020-03-18 01:25:00|12117|12114.9|12122.8|12120|12123.4|12120.4|12117|12114.7|871
1584495000000|2020-03-18 01:30:00|12122.7|12120.1|12124.5|12122.3|12124.5|12122.7|12121.4|12119|933
1584495300000|2020-03-18 01:35:00|12124.4|12122.2|12124.1|12121.9|12124.6|12123.1|12123|12120.4|837
1584495600000|2020-03-18 01:40:00|12124|12122.1|12126.1|12124|12127.3|12125|12123.6|12121.4|737
1584495900000|2020-03-18 01:45:00|12125.8|12123.6|12125.9|12123.8|12126.9|12124.6|12124.4|12122.6|701
1584496200000|2020-03-18 01:50:00|12126|12123.7|12128.7|12126.1|12130|12128.2|12125.4|12123.6|854
1584496500000|2020-03-18 01:55:00|12128.9|12126.3|12129.4|12126.8|12130.2|12128.2|12126|12124.2|894
1584496800000|2020-03-18 02:00:00|12129.1|12126.7|12126.6|12124.2|12129.4|12126.8|12126.2|12123.8|767
1584497100000|2020-03-18 02:05:00|12126.7|12124.3|12127.9|12125.3|12129.2|12127.3|12126.4|12123.7|691
1584497400000|2020-03-18 02:10:00|12127.8|12125.2|12127.5|12124.6|12128.5|12125.4|12127|12124|624
1584497700000|2020-03-18 02:15:00|12127.4|12124.5|12128|12125.4|12128.7|12125.9|12126.8|12124.1|569
1584498000000|2020-03-18 02:20:00|12127.9|12125.3|12127.9|12126|12129.9|12127.5|12127.4|12124.5|712
1584498300000|2020-03-18 02:25:00|12128.1|12125.8|12129.6|12127.4|12130.1|12128|12126.9|12125.1|632
1584498600000|2020-03-18 02:30:00|12129.5|12127.3|12129.5|12128.6|12130.4|12128.9|12128.8|12126.9|721
1584498900000|2020-03-18 02:35:00|12130|12128.1|12128.9|12126.7|12130.6|12129.4|12125.1|12122.8|777
1584499200000|2020-03-18 02:40:00|12128.8|12126.5|12129.3|12128.4|12130.5|12129.4|12128.2|12125.4|770
1584499500000|2020-03-18 02:45:00|12129.4|12128.5|12128.5|12126.4|12130|12128.5|12127.2|12126.1|695
1584499800000|2020-03-18 02:50:00|12127.6|12126.7|12130.2|12128.3|12130.6|12129|12127.4|12126.2|776
1584500100000|2020-03-18 02:55:00|12130.4|12128.2|12123|12120.9|12130.5|12128.9|12123|12120.6|959
1584500400000|2020-03-18 03:00:00|12123.1|12120.8|12125.5|12123.1|12129.2|12126.4|12123|12120.8|1047
1584500700000|2020-03-18 03:05:00|12125.7|12123.4|12123.2|12120.8|12126|12123.7|12122.1|12119.7|875
1584501000000|2020-03-18 03:10:00|12123.3|12120.7|12122.2|12119.9|12124|12122.1|12121.7|12119.2|864
1584501300000|2020-03-18 03:15:00|12122.3|12119.8|12124.6|12121.4|12125.3|12122.4|12121.8|12119.6|863
1584501600000|2020-03-18 03:20:00|12124.5|12121.3|12128.3|12126.3|12129.4|12126.9|12124.1|12121.3|856
1584501900000|2020-03-18 03:25:00|12128.4|12126.2|12128.7|12126.7|12129.8|12127.8|12127|12125.6|827
1584502200000|2020-03-18 03:30:00|12128.8|12126.6|12126.1|12124.4|12129.1|12127.3|12125.3|12123.9|746
1584502500000|2020-03-18 03:35:00|12126.4|12124.7|12126.8|12124.5|12127|12125.4|12124.9|12123.4|589
1584502800000|2020-03-18 03:40:00|12126.6|12124.6|12122.3|12120.1|12127|12125.9|12121.2|12118.9|710
1584503100000|2020-03-18 03:45:00|12122.1|12120.2|12120.1|12118.1|12122.5|12120.5|12119.7|12118|465
1584503400000|2020-03-18 03:50:00|12119.9|12118.2|12119.6|12117.5|12120.8|12119.3|12119|12116.8|693
1584503700000|2020-03-18 03:55:00|12119.7|12117.3|12116.7|12114|12120.1|12117.9|12116.2|12113.6|889
1584504000000|2020-03-18 04:00:00|12116.5|12113.7|12116.3|12113.8|12117.8|12114.6|12114.3|12111.9|867
1584504300000|2020-03-18 04:05:00|12116.1|12113.9|12119.3|12116.8|12121|12118.7|12115.6|12113.2|811
1584504600000|2020-03-18 04:10:00|12119.2|12116.9|12117.6|12115.3|12121.6|12118.9|12117|12114.8|597
1584504900000|2020-03-18 04:15:00|12117.3|12115|12118.6|12116.3|12121.5|12119|12115.6|12114|666
1584505200000|2020-03-18 04:20:00|12118.3|12116.6|12118.8|12116.7|12120.5|12117.2|12118.2|12115.8|584
1584505500000|2020-03-18 04:25:00|12118.9|12116.6|12117.3|12115|12119.1|12117.4|12116.5|12114.5|648
1584505800000|2020-03-18 04:30:00|12117.2|12115.1|12116.9|12115|12118.6|12116.8|12116|12114.2|732
1584506100000|2020-03-18 04:35:00|12117.2|12114.8|12113.6|12110.9|12118.2|12115.5|12112.1|12109.8|648
1584506400000|2020-03-18 04:40:00|12113.7|12111|12112.9|12110.7|12114.8|12112.7|12112.6|12110.1|1138
1584506700000|2020-03-18 04:45:00|12112.8|12110.4|12114.1|12111.4|12114.8|12112.1|12112.6|12109.7|1218
1584507000000|2020-03-18 04:50:00|12114.3|12111.2|12116.6|12114.1|12117.1|12114.3|12113.9|12110.9|997
1584507300000|2020-03-18 04:55:00|12116.5|12113.9|12113.8|12112.1|12116.7|12114.4|12111|12109.4|996
1584507600000|2020-03-18 05:00:00|12113.9|12111.8|12111.3|12110.4|12115|12112.6|12111|12109.8|967
1584507900000|2020-03-18 05:05:00|12111.1|12110.2|12114.4|12111.9|12114.5|12112.2|12110.6|12109|816
1584508200000|2020-03-18 05:10:00|12114.3|12112|12111.6|12109.9|12114.5|12112.3|12111.1|12109.5|674
1584508500000|2020-03-18 05:15:00|12111.7|12109.7|12110.7|12108.5|12113|12111|12110.5|12108.5|593
1584508800000|2020-03-18 05:20:00|12110.6|12108.8|12109.9|12107.6|12111|12109.2|12107.7|12105.2|691
1584509100000|2020-03-18 05:25:00|12110|12107.7|12113.8|12110.1|12114|12111|12109.7|12106.8|652
1584509400000|2020-03-18 05:30:00|12115.7|12112.8|12112.8|12109.8|12116|12112.8|12110.4|12107.4|791
1584509700000|2020-03-18 05:35:00|12112.9|12109.6|12112.8|12110.2|12113.5|12110.7|12111.6|12108.6|694
1584510000000|2020-03-18 05:40:00|12112.9|12110|12112.3|12109.8|12115.5|12112.8|12111.9|12109.8|774
1584510300000|2020-03-18 05:45:00|12111.8|12110.1|12107.2|12104.6|12114.1|12111.5|12106.4|12103.5|834
1584510600000|2020-03-18 05:50:00|12107.1|12104.5|12104.5|12102.2|12109|12107.2|12104|12101.8|821
1584510900000|2020-03-18 05:55:00|12104.6|12102.3|12101.5|12100.6|12104.9|12102.3|12100.9|12099.6|934
1584511200000|2020-03-18 06:00:00|12101.1|12099.8|12092.9|12090.3|12102.5|12100.5|12090.4|12088|1201
1584511500000|2020-03-18 06:05:00|12093.1|12090.4|12084.3|12081.9|12094.7|12092.2|12083.2|12081|1069
1584511800000|2020-03-18 06:10:00|12084.1|12081.8|12102.6|12099.2|12103.4|12100|12084.1|12081.7|969
1584512100000|2020-03-18 06:15:00|12102.5|12099.1|12099.7|12096.8|12103.3|12099.5|12097.6|12094.4|865
1584512400000|2020-03-18 06:20:00|12099.5|12097.1|12099.3|12097|12103.8|12100.8|12098.9|12096.4|861
1584512700000|2020-03-18 06:25:00|12099.4|12096.9|12102.3|12097.5|12103.6|12100.7|12099.3|12096.4|954
1584513000000|2020-03-18 06:30:00|12102.2|12097.6|12103.7|12100.5|12108.2|12104.2|12099.2|12096|796
1584513300000|2020-03-18 06:35:00|12103.8|12100.6|12101.9|12101|12104.5|12101.6|12101.4|12099.4|635
1584513600000|2020-03-18 06:40:00|12101.7|12100.8|12098.3|12095.6|12102.3|12100.9|12097.9|12095.2|901
1584513900000|2020-03-18 06:45:00|12098.4|12095.5|12098.1|12095.4|12099.3|12096.1|12096.8|12094.5|743
1584514200000|2020-03-18 06:50:00|12097.8|12095.3|12094.2|12091.6|12098.2|12095.6|12093.4|12090.7|792
1584514500000|2020-03-18 06:55:00|12094.3|12092.1|12096.5|12093.4|12098.7|12096.7|12093.4|12091.1|849
1584514800000|2020-03-18 07:00:00|12096.6|12093.3|12087|12084.4|12098.1|12095.6|12086.3|12084.4|1104
1584515100000|2020-03-18 07:05:00|12087.1|12084.5|12077.4|12075|12087.3|12084.8|12072.4|12070.7|1039
1584515400000|2020-03-18 07:10:00|12077.6|12075.1|12099|12096.6|12100.3|12097.3|12077.5|12074.6|1163
1584515700000|2020-03-18 07:15:00|12098.9|12096.7|12088.9|12086.6|12099.1|12096.9|12087.4|12086|1015
1584516000000|2020-03-18 07:20:00|12088.7|12086.5|12093.6|12090|12096.1|12092.8|12085.2|12081.2|1118
1584516300000|2020-03-18 07:25:00|12093.3|12090.3|12092.4|12090.7|12093.8|12091.4|12086.5|12084.2|1088
1584516600000|2020-03-18 07:30:00|12092.3|12090.6|12080.1|12077.4|12093|12091.2|12076.5|12072.7|1182
1584516900000|2020-03-18 07:35:00|12080.8|12077.3|12068.3|12066|12081.6|12078.1|12068.1|12066|1237
1584517200000|2020-03-18 07:40:00|12068.9|12066.8|12062|12060|12070.1|12067.8|12060.1|12058.4|1289
1584517500000|2020-03-18 07:45:00|12061.8|12059.8|12043.8|12041.6|12062.4|12060.4|12039.8|12037.2|1308
1584517800000|2020-03-18 07:50:00|12043.9|12041.8|12036.3|12033.9|12046|12044.3|12032.2|12029.6|1120
1584518100000|2020-03-18 07:55:00|12035.8|12033.3|12030.3|12027.8|12038.7|12037.1|12022.1|12018.7|1227
1584518400000|2020-03-18 08:00:00|12029.6|12027.6|12038.1|12036.1|12044.6|12042.5|12021.5|12019.3|1307
1584518700000|2020-03-18 08:05:00|12038|12036|12037.1|12034.5|12042.4|12040.2|12022|12020.6|1221
1584519000000|2020-03-18 08:10:00|12037|12034.4|12040.8|12038.9|12044|12041.9|12030.2|12027|1286
1584519300000|2020-03-18 08:15:00|12041|12038.7|12049.7|12047.5|12050.3|12048.2|12036.9|12034|1213
1584519600000|2020-03-18 08:20:00|12048.8|12047.1|12045.8|12044.1|12057.1|12054.3|12038.7|12037.2|1269
1584519900000|2020-03-18 08:25:00|12046|12044.7|12049.1|12047.2|12053.6|12051.2|12043.9|12041.3|1244
1584520200000|2020-03-18 08:30:00|12049|12047|12066.4|12062.7|12069.4|12066.6|12045.2|12042.6|1293
1584520500000|2020-03-18 08:35:00|12066.3|12062.9|12059.3|12057.3|12070|12066.8|12055.1|12053.5|1236
1584520800000|2020-03-18 08:40:00|12059.4|12057.4|12054.8|12052.3|12062.3|12060|12048.4|12046.1|1148
1584521100000|2020-03-18 08:45:00|12054.6|12052.1|12040.2|12038.5|12054.8|12052.3|12037.9|12036|1165
1584521400000|2020-03-18 08:50:00|12039.6|12038.7|12013.3|12011.1|12041.2|12039.2|12012|12009.8|1175
1584521700000|2020-03-18 08:55:00|12013.4|12011|12019.2|12017.1|12020|12017.7|12009.6|12006.9|1198
1584522000000|2020-03-18 09:00:00|12019.4|12017.2|12030.4|12027.4|12037.8|12034.7|12016.8|12014.9|1176
1584522300000|2020-03-18 09:05:00|12030.2|12027.2|12018.2|12015.2|12034.5|12031.5|12014.9|12011.7|1205
1584522600000|2020-03-18 09:10:00|12017.5|12015.3|12009.6|12007.4|12021.9|12018.9|12000|11996.4|1224
1584522900000|2020-03-18 09:15:00|12009.5|12007.5|11998.9|11995.3|12018.7|12016.3|11998.5|11995.3|1223
1584523200000|2020-03-18 09:20:00|11999.2|11995.8|11999.6|11998.7|12012.4|12009.8|11997.7|11995.3|1245
1584523500000|2020-03-18 09:25:00|11999.5|11998.6|11988.6|11985.9|12010.2|12006.6|11987.8|11984.9|1286
1584523800000|2020-03-18 09:30:00|11988.8|11986.1|12004.4|12001.3|12005.1|12002.3|11988|11985.2|1267
1584524100000|2020-03-18 09:35:00|12005.1|12002.5|12010.4|12008.4|12015.1|12012.3|11997.9|11995.2|1308
1584524400000|2020-03-18 09:40:00|12010.3|12008.3|12034.9|12032.6|12045.2|12043|12009.4|12007.7|1284
1584524700000|2020-03-18 09:45:00|12034.6|12032.7|12024.4|12022.1|12044.7|12042|12024|12021.8|1266
1584525000000|2020-03-18 09:50:00|12024.5|12021.9|12014|12010.8|12034|12030.5|12006.8|12003.7|1220
1584525300000|2020-03-18 09:55:00|12014.1|12011|12020|12018.1|12029.3|12027.6|12013.8|12010.6|1108
1584525600000|2020-03-18 10:00:00|12020.2|12017.6|12025|12022.3|12026|12023.4|12010.8|12008.1|1196
1584525900000|2020-03-18 10:05:00|12025.6|12022.2|12035.6|12033.6|12037.5|12034.8|12023.1|12020|1199
1584526200000|2020-03-18 10:10:00|12035.7|12033.4|12039.7|12038.8|12041.6|12040|12033.1|12032|1123
1584526500000|2020-03-18 10:15:00|12040.2|12039.3|12030.7|12028.7|12040.9|12039.9|12026.8|12024.2|1146
1584526800000|2020-03-18 10:20:00|12031|12028.6|12026.2|12024.1|12034.8|12033.5|12024.6|12023.5|1080
1584527100000|2020-03-18 10:25:00|12026|12024|12003.2|12002.3|12027.4|12025.4|12000.3|11998|1243
1584527400000|2020-03-18 10:30:00|12003.4|12001.7|11992.8|11990.1|12010.2|12007.4|11989.6|11987.5|1260
1584527700000|2020-03-18 10:35:00|11992.9|11990.5|11998.7|11995.9|12007.4|12004.5|11990.3|11987.6|1276
1584528000000|2020-03-18 10:40:00|11999.4|11996.9|12008.3|12007.4|12012|12010.9|11998.1|11995.4|1140
1584528300000|2020-03-18 10:45:00|12008.2|12007.3|11992.6|11988.8|12010.5|12008.1|11991.9|11988.1|1241
1584528600000|2020-03-18 10:50:00|11992.5|11988.9|11992.7|11990|11999.5|11997.4|11988.4|11985.6|1255
1584528900000|2020-03-18 10:55:00|11992.5|11989.8|11993.1|11991.2|11998.2|11996.2|11991.5|11988.4|1048
1584529200000|2020-03-18 11:00:00|11992.9|11991.1|11993.1|11991.1|11999.5|11997.1|11990.9|11988.9|1124
1584529500000|2020-03-18 11:05:00|11992.9|11991.2|11970.3|11966.5|11993.3|11991.4|11966.3|11963.6|1191
1584529800000|2020-03-18 11:10:00|11969.9|11966.4|11958.9|11956|11971.7|11968.2|11958.9|11955.9|1167
1584530100000|2020-03-18 11:15:00|11958.4|11956.2|11933.4|11931.2|11959.1|11956.2|11927.9|11925.3|1249
1584530400000|2020-03-18 11:20:00|11933.5|11931.3|11930.1|11927.5|11945.5|11942.9|11928.9|11926.3|1180
1584530700000|2020-03-18 11:25:00|11929.8|11927.2|11913.5|11910.6|11932.1|11929.7|11913.1|11909.9|1263
1584531000000|2020-03-18 11:30:00|11913.6|11910.7|11908.9|11905.4|11922.7|11920.3|11902.5|11900.2|1236
1584531300000|2020-03-18 11:35:00|11908.6|11905.5|11892.7|11888.9|11909.2|11906.8|11879.6|11877.2|1231
1584531600000|2020-03-18 11:40:00|11891.5|11888.5|11877.7|11875.4|11896.6|11894.1|11877.6|11875.2|1188
1584531900000|2020-03-18 11:45:00|11878|11875.5|11897.5|11894.4|11899.9|11897.4|11872.7|11870.8|1232
1584532200000|2020-03-18 11:50:00|11897.6|11894.2|11919.6|11916.6|11919.9|11916.9|11889.4|11887|1129
1584532500000|2020-03-18 11:55:00|11919.5|11916.5|11919.6|11917.4|11934.7|11932.3|11916.3|11913.2|1277
1584532800000|2020-03-18 12:00:00|11919.5|11917.1|11897.1|11893.4|11919.5|11917.1|11880.6|11877.1|1259
1584533100000|2020-03-18 12:05:00|11896.9|11893|11882.5|11880.1|11910.1|11907.2|11881.2|11878.6|1142
1584533400000|2020-03-18 12:10:00|11882.6|11879.9|11889|11886.3|11889.1|11887|11876.1|11874.8|1137
1584533700000|2020-03-18 12:15:00|11889.3|11886.7|11882.6|11880|11897.8|11895.6|11880.4|11877.9|967
1584534000000|2020-03-18 12:20:00|11882.5|11877.3|11850.3|11847.7|11882.5|11879.5|11844.4|11841.9|1320
1584534300000|2020-03-18 12:25:00|11850.5|11848|11844.8|11838.9|11859.7|11856.7|11828.7|11826.3|1262
1584534600000|2020-03-18 12:30:00|11845.4|11839.1|11860.9|11858.7|11871.7|11867.7|11843.8|11838.9|1224
1584534900000|2020-03-18 12:35:00|11861|11858.6|11858.9|11856.3|11868.5|11864.5|11849.4|11846.3|1284
1584535200000|2020-03-18 12:40:00|11858.5|11855.9|11864.4|11861.3|11874.4|11871.9|11854.1|11851.6|1260
1584535500000|2020-03-18 12:45:00|11864.5|11861.6|11869.7|11866.7|11885|11882.4|11858.7|11856.3|1213
1584535800000|2020-03-18 12:50:00|11869.6|11866.3|11850.9|11846.9|11870.5|11867.9|11843.4|11840.6|1279
1584536100000|2020-03-18 12:55:00|11851|11847|11845|11842.7|11861.1|11858.9|11840.8|11837.7|1271
1584536400000|2020-03-18 13:00:00|11845.3|11842.6|11860.2|11857.8|11860.4|11858.4|11843.6|11841|1243
1584536700000|2020-03-18 13:05:00|11860|11857.2|11871.2|11869.2|11878.7|11876.7|11859.3|11856.5|1228
1584537000000|2020-03-18 13:10:00|11871.4|11869.3|11861.7|11859.4|11872.3|11869.9|11848.4|11845.5|1231
1584537300000|2020-03-18 13:15:00|11862.5|11859.6|11855.4|11852.2|11866.4|11863.9|11847.6|11845.1|1265
1584537600000|2020-03-18 13:20:00|11855.1|11852.8|11862.3|11859|11862.3|11859|11841.7|11839.3|1197
1584537900000|2020-03-18 13:25:00|11862.4|11858.8|11854.2|11851.8|11869.9|11867.3|11854.1|11851.7|1240
1584538200000|2020-03-18 13:30:00|11854.7|11852|11837.9|11835.3|11856.6|11853.8|11829.8|11826.9|1291
1584538500000|2020-03-18 13:35:00|11837.8|11835.4|11816|11813.1|11840.2|11838.7|11814.2|11811.4|1189
1584538800000|2020-03-18 13:40:00|11814.5|11811.3|11781.5|11778.9|11816.5|11813.4|11781.2|11777.6|1280
1584539100000|2020-03-18 13:45:00|11781.3|11778.4|11778|11775.8|11789.8|11785.7|11760.3|11754.6|1339
1584539400000|2020-03-18 13:50:00|11778.2|11775.7|11795.2|11792.7|11796.2|11793.1|11770.9|11768.9|1334
1584539700000|2020-03-18 13:55:00|11795.1|11792.6|11793.1|11789.5|11808|11805.4|11789.1|11785|1331
1584540000000|2020-03-18 14:00:00|11793.5|11789.4|11835.4|11832.4|11841.3|11838.2|11790.3|11787.2|1363
1584540300000|2020-03-18 14:05:00|11835.6|11831.7|11841.8|11838.4|11852.7|11849.5|11831.7|11827.8|1346
1584540600000|2020-03-18 14:10:00|11842.2|11838.2|11829.8|11825.7|11842.2|11838.5|11816.4|11813.4|1316
1584540900000|2020-03-18 14:15:00|11829|11825.2|11821.7|11818.3|11838.5|11834.7|11819.5|11816.2|1316
1584541200000|2020-03-18 14:20:00|11821.8|11818.6|11833.3|11830.8|11836.5|11834|11817.3|11815|1277
1584541500000|2020-03-18 14:25:00|11833.4|11831|11822|11819|11836|11833.8|11818.6|11816.7|1234
1584541800000|2020-03-18 14:30:00|11821.9|11818.9|11818.2|11815|11823.2|11821.7|11805.5|11803.8|1256
1584542100000|2020-03-18 14:35:00|11818|11815.3|11791.8|11789.4|11818.6|11815.7|11790.6|11788.9|1313
1584542400000|2020-03-18 14:40:00|11791.9|11789.5|11812.4|11808.9|11812.8|11809.5|11791.2|11789.5|1228
1584542700000|2020-03-18 14:45:00|11812.5|11808.7|11804.7|11802.7|11823.1|11819.9|11802.4|11799.8|1256
1584543000000|2020-03-18 14:50:00|11805|11802.6|11799.3|11797.2|11812.7|11810.1|11798.9|11797.2|1097
1584543300000|2020-03-18 14:55:00|11799.7|11797.7|11787.6|11785|11805.3|11803.3|11780.3|11777.8|1202
1584543600000|2020-03-18 15:00:00|11787.7|11785.1|11773.7|11770.5|11796.8|11794.1|11770.7|11768.7|1303
1584543900000|2020-03-18 15:05:00|11773.4|11770.8|11782.5|11780|11787.2|11784.6|11766|11763.7|1254
1584544200000|2020-03-18 15:10:00|11782.2|11779.7|11789.5|11786.6|11801.7|11798.5|11777.8|11775.7|1261
1584544500000|2020-03-18 15:15:00|11789.7|11786.4|11786.9|11784.2|11798.4|11796.6|11783.8|11780.9|1259
1584544800000|2020-03-18 15:20:00|11786.4|11783.9|11787.2|11785|11796.5|11794.5|11785.1|11782.9|1106
1584545100000|2020-03-18 15:25:00|11787.1|11785.1|11770.5|11767.3|11798.6|11795.4|11769.9|11766.4|1288
1584545400000|2020-03-18 15:30:00|11770.9|11767.2|11773.5|11770.4|11777|11773.7|11764.7|11761.2|1238
1584545700000|2020-03-18 15:35:00|11773.4|11770|11772|11769.8|11784.3|11782.2|11770.6|11768.4|1290
1584546000000|2020-03-18 15:40:00|11771.6|11769.9|11765.4|11763.3|11779.3|11777.1|11764.9|11762.6|1256
1584546300000|2020-03-18 15:45:00|11765.3|11763.2|11756.8|11754.9|11766.4|11764.1|11747|11744.6|1243
1584546600000|2020-03-18 15:50:00|11756.9|11754.8|11765.2|11762.2|11766.9|11763.8|11745|11743.4|1237
1584546900000|2020-03-18 15:55:00|11765|11762|11764.3|11761.9|11784|11781.6|11754.2|11752.2|1354
1584547200000|2020-03-18 16:00:00|11763.9|11761.8|11762.3|11759.9|11765.7|11763.7|11748.8|11746.4|1259
1584547500000|2020-03-18 16:05:00|11762.5|11760|11764.7|11763|11765.8|11764.8|11762|11759.9|1038
1584547800000|2020-03-18 16:10:00|11764.1|11763.2|11756.8|11755.9|11769.9|11768.5|11756.8|11755.2|992
1584548100000|2020-03-18 16:15:00|11756.9|11756|11761.2|11757.4|11766.9|11764.2|11752.8|11750.3|1183
1584548400000|2020-03-18 16:20:00|11761.1|11757.8|11762|11759.7|11764.9|11762.9|11755.6|11753.3|1198
1584548700000|2020-03-18 16:25:00|11762.1|11759.6|11753.7|11752|11762.1|11759.7|11748.9|11745.2|1165
1584549000000|2020-03-18 16:30:00|11753.6|11751.7|11734|11731.7|11754.4|11752.3|11733.2|11730.3|1240
1584549300000|2020-03-18 16:35:00|11733.5|11731|11704.9|11701.8|11734.3|11732.3|11703.6|11701.1|1254
1584549600000|2020-03-18 16:40:00|11704.8|11702|11675.5|11669.8|11705.3|11703.2|11666.3|11661.7|1312
1584549900000|2020-03-18 16:45:00|11674|11670|11664.4|11661.7|11694.8|11690.7|11656.1|11653.3|1316
1584550200000|2020-03-18 16:50:00|11664.1|11662|11551.4|11545.4|11665.1|11662.2|11454.2|11447.8|1386
1584550500000|2020-03-18 16:55:00|11551.6|11545.5|11549.4|11544.8|11562.3|11555.6|11474.4|11466.4|1386
1584550800000|2020-03-18 17:00:00|11548.4|11544.5|11577.7|11573.9|11602.2|11596.8|11523.4|11519.4|1374
1584551100000|2020-03-18 17:05:00|11578.2|11573.5|11557.2|11551.9|11590.7|11586.6|11535.2|11529.1|1326
1584551400000|2020-03-18 17:10:00|11557.3|11552.1|11525.3|11521.2|11565.5|11561.4|11522.3|11519.2|1313
1584551700000|2020-03-18 17:15:00|11525.4|11521.5|11545.8|11541.7|11550.4|11547|11507.9|11502.9|1376
1584552000000|2020-03-18 17:20:00|11545.2|11542.3|11544.8|11541.3|11548.8|11545.5|11492.3|11487.1|1383
1584552300000|2020-03-18 17:25:00|11544.7|11540.7|11550.3|11548|11563.2|11560.8|11544.7|11540.7|1356
1584552600000|2020-03-18 17:30:00|11550.8|11548.5|11551.8|11549|11558.1|11554.3|11516.9|11512|1340
1584552900000|2020-03-18 17:35:00|11551.7|11549.2|11545.2|11541.4|11564.3|11561.9|11542.5|11539.2|1322
1584553200000|2020-03-18 17:40:00|11545.3|11541.1|11582.6|11580.4|11584.4|11580.4|11543.8|11539.6|1331
1584553500000|2020-03-18 17:45:00|11583.3|11580.2|11622.3|11617.7|11625.4|11622.8|11582.1|11578.2|1395
1584553800000|2020-03-18 17:50:00|11621.8|11617.6|11624.2|11622|11631.3|11628.5|11612.9|11608.9|1335
1584554100000|2020-03-18 17:55:00|11624.3|11622.1|11640.7|11636.8|11655.3|11652.2|11606.4|11604.7|1292
1584554400000|2020-03-18 18:00:00|11640.5|11636.9|11584.4|11580.9|11644.1|11642.4|11573.7|11570.2|1298
1584554700000|2020-03-18 18:05:00|11584.3|11581.1|11532|11528.9|11587.8|11583.7|11532|11528.5|1216
1584555000000|2020-03-18 18:10:00|11533|11529|11570.7|11566.2|11575.9|11572.3|11514.8|11510.4|1344
1584555300000|2020-03-18 18:15:00|11571.1|11565.3|11588.7|11585.7|11604|11601|11567.6|11562.5|1304
1584555600000|2020-03-18 18:20:00|11587.6|11584.9|11610.9|11608|11619|11616.7|11585.6|11581.9|1362
1584555900000|2020-03-18 18:25:00|11611.3|11608.4|11636.5|11633.8|11639.4|11636.7|11605.4|11602.4|1379
1584556200000|2020-03-18 18:30:00|11637.4|11635|11639.9|11636|11641|11638.2|11619.7|11616.5|1393
1584556500000|2020-03-18 18:35:00|11640.2|11635.4|11648.3|11645.9|11651.1|11648.9|11634.4|11631.3|1315
1584556800000|2020-03-18 18:40:00|11648.7|11646.1|11651|11647.9|11657.6|11654.8|11631.9|11628.4|1314
1584557100000|2020-03-18 18:45:00|11649.9|11647.2|11644.7|11642.8|11654.5|11651|11637.4|11633.8|1270
1584557400000|2020-03-18 18:50:00|11644.8|11642.7|11662.5|11659.9|11663|11660.7|11642.9|11639.6|1290
1584557700000|2020-03-18 18:55:00|11662.7|11660.3|11587.8|11585.8|11664|11662.1|11570.2|11567.6|1316
1584558000000|2020-03-18 19:00:00|11588|11586.2|11585|11581.4|11601.2|11597.9|11574.4|11570.2|1236
1584558300000|2020-03-18 19:05:00|11585.3|11581.5|11563.2|11560.7|11592.1|11588.5|11561.1|11557.5|1304
1584558600000|2020-03-18 19:10:00|11563.3|11560.6|11580.6|11577.8|11588.2|11583.9|11563.3|11560|1139
1584558900000|2020-03-18 19:15:00|11580.3|11577.9|11582.1|11579.7|11600.5|11597.1|11576.2|11573.7|1124
1584559200000|2020-03-18 19:20:00|11581.6|11579.4|11595.1|11591.1|11611.6|11605.8|11575.2|11572.9|1211
1584559500000|2020-03-18 19:25:00|11595|11590.7|11586.7|11583.1|11606.5|11603|11584.5|11580.6|1075
1584559800000|2020-03-18 19:30:00|11586.9|11583.3|11593.3|11590.2|11602.3|11596.4|11581.5|11577.7|1064
1584560100000|2020-03-18 19:35:00|11592.9|11590.7|11574.7|11570.4|11596.1|11591.5|11572.2|11567.3|1031
1584560400000|2020-03-18 19:40:00|11575|11570.8|11586.3|11584.6|11588.3|11585.4|11572.8|11568.1|1056
1584560700000|2020-03-18 19:45:00|11586.1|11584.4|11564.5|11561.8|11586.6|11584.5|11562.4|11557.8|1093
1584561000000|2020-03-18 19:50:00|11564.4|11561.6|11577.6|11574.2|11584.8|11581.2|11561.7|11559.1|1112
1584561300000|2020-03-18 19:55:00|11577.9|11574.7|11577|11573.6|11589.1|11583.9|11566.2|11563.2|1180
1584561600000|2020-03-18 20:00:00|11576.8|11573.5|11607.6|11603.7|11612|11608.8|11574.4|11570.5|984
1584561900000|2020-03-18 20:05:00|11607.4|11603.5|11613.8|11611.2|11615.7|11613.6|11598.1|11594|747
1584562200000|2020-03-18 20:10:00|11615.7|11613.1|11633.2|11629.5|11656|11650.4|11613.5|11610.3|995
1584562500000|2020-03-18 20:15:00|11633.3|11629.2|11639.5|11636.6|11646.5|11641.7|11633|11628.9|847
1584562800000|2020-03-18 20:20:00|11639.3|11636.7|11607.5|11603|11643.5|11639.6|11606.5|11602.9|655
1584563100000|2020-03-18 20:25:00|11608.4|11601.3|11606.8|11604.5|11609.6|11605.5|11599.9|11595.8|626
1584563400000|2020-03-18 20:30:00|11606.6|11604.6|11611.9|11609.4|11619|11614.4|11604.5|11600.2|780
1584563700000|2020-03-18 20:35:00|11610.7|11608.6|11601.6|11597.4|11612.7|11609.2|11598.4|11594.1|656
1584564000000|2020-03-18 20:40:00|11601.7|11597.9|11604.9|11602.3|11609.5|11605.2|11593.4|11588.5|786
1584564300000|2020-03-18 20:45:00|11605.1|11602.1|11624.8|11621.7|11626.7|11622.8|11603.6|11599.9|871
1584564600000|2020-03-18 20:50:00|11624.9|11621.8|11636.5|11632.3|11638.1|11634.2|11623.5|11620.1|841
1584564900000|2020-03-18 20:55:00|11636|11632.2|11631.6|11588.8|11639.9|11632.6|11622.6|11587.6|628
1584565200000|2020-03-18 21:00:00|11632.3|11588.9|11597|11497|11648.1|11612.3|11495.7|11463.5|126
1584565500000|2020-03-18 21:05:00|11618.9|11518.9|11545.9|11535.9|11619|11547.5|11503|11493|416
1584565800000|2020-03-18 21:10:00|11534.4|11526.5|11560.4|11550.4|11575.5|11565.5|11534.1|11524.1|512
1584566100000|2020-03-18 21:15:00|11555.3|11545.3|11564.2|11554.2|11569.5|11559.5|11553|11543|132
1584566400000|2020-03-18 21:20:00|11565.2|11555.2|11580.2|11562.8|11591|11577.5|11564.2|11548.6|317
1584566700000|2020-03-18 21:25:00|11580.6|11562.2|11581.1|11561.1|11587.8|11567.8|11576.3|11556.8|204
1584567000000|2020-03-18 21:30:00|11578.3|11562.3|11583.2|11567.9|11591.9|11571.9|11576.3|11559.4|115
1584567300000|2020-03-18 21:35:00|11582.5|11567.5|11597.9|11577.9|11607.2|11587.2|11580.7|11563.5|256
1584567600000|2020-03-18 21:40:00|11597.8|11577.8|11611.5|11591.5|11619.9|11601.4|11593|11573|210
1584567900000|2020-03-18 21:45:00|11612.1|11592.1|11609.3|11589.3|11615.8|11595.8|11587.8|11570.3|422
1584568200000|2020-03-18 21:50:00|11609.4|11589.4|11579.9|11570.7|11612.7|11592.7|11579.6|11562.2|561
1584568500000|2020-03-18 21:55:00|11580.4|11573|11589.8|11577.4|11597.8|11583.9|11574.7|11564.8|682
1584568800000|2020-03-18 22:00:00|11589.6|11577.3|11594.2|11587.2|11604.5|11590.3|11581.5|11572.9|1305
1584569100000|2020-03-18 22:05:00|11594|11587.1|11637.1|11617.1|11639.5|11619.5|11587.3|11582.1|1304
1584569400000|2020-03-18 22:10:00|11635.7|11615.7|11609.6|11604.4|11651.6|11631.6|11595.6|11581.6|869
1584569700000|2020-03-18 22:15:00|11608.5|11603.1|11608.2|11604.3|11617.4|11610.8|11605.2|11597.3|520
1584570000000|2020-03-18 22:20:00|11608.3|11604.2|11602.1|11596|11609.3|11605.2|11580.6|11572.8|570
1584570300000|2020-03-18 22:25:00|11606|11596.2|11606.7|11601.7|11609.8|11603.6|11601.3|11591.9|382
1584570600000|2020-03-18 22:30:00|11607|11601.2|11614.3|11607.9|11617|11608.2|11606.3|11598.3|452
1584570900000|2020-03-18 22:35:00|11612.5|11607.7|11614.5|11611.2|11617.4|11611.6|11610.7|11605.6|701
1584571200000|2020-03-18 22:40:00|11615.7|11611|11615.6|11611.7|11619.7|11615.2|11610.3|11607|853
1584571500000|2020-03-18 22:45:00|11616|11611.4|11619.1|11616|11620.4|11616.4|11612.2|11608.2|839
1584571800000|2020-03-18 22:50:00|11619.7|11615.8|11633.5|11627.2|11638.6|11629.2|11609.2|11604.6|947
1584572100000|2020-03-18 22:55:00|11634.4|11626.9|11642.8|11637.7|11647.1|11641.8|11628.4|11620.1|943
1584572400000|2020-03-18 23:00:00|11642.7|11639.6|11661.8|11657.4|11664.7|11657.8|11640.7|11635.6|1137
1584572700000|2020-03-18 23:05:00|11662.9|11658.6|11632.3|11627.1|11666|11661.9|11629.8|11623.5|1013
1584573000000|2020-03-18 23:10:00|11632.1|11627.2|11624.9|11615.5|11635|11629.5|11619.7|11609.8|1086
1584573300000|2020-03-18 23:15:00|11624.8|11617.1|11624.4|11621.4|11627.1|11622.7|11616.6|11612.7|1121
1584573600000|2020-03-18 23:20:00|11624.3|11621.9|11617.6|11614.4|11626.2|11622.1|11611.5|11597.2|1109
1584573900000|2020-03-18 23:25:00|11617.7|11614.6|11620.6|11618.4|11628.6|11621.6|11613.3|11607.8|957
1584574200000|2020-03-18 23:30:00|11620.9|11618.5|11640.1|11632.6|11641.1|11633.8|11618.5|11612.8|974
1584574500000|2020-03-18 23:35:00|11640.6|11632.5|11641.6|11639.3|11643.7|11640.5|11632.1|11623.7|899
1584574800000|2020-03-18 23:40:00|11641.4|11638.8|11631.3|11627.7|11643.7|11640.5|11622.8|11619.1|942
1584575100000|2020-03-18 23:45:00|11631|11627.3|11636.2|11633.6|11642.8|11639.1|11630.5|11627.2|841
1584575400000|2020-03-18 23:50:00|11636.1|11633.5|11638.3|11636.1|11643.4|11640.5|11635.7|11633.4|982
1584575700000|2020-03-18 23:55:00|11638.2|11636|11609.3|11607.4|11640.5|11637.9|11607.9|11604.5|1065
1584576000000|2020-03-19 00:00:00|11611.2|11607.8|11617.1|11614|11624.2|11620.7|11608.5|11605.1|941
1584576300000|2020-03-19 00:05:00|11617.4|11614.1|11621.1|11618.3|11626|11623.1|11614.2|11611.8|1037
1584576600000|2020-03-19 00:10:00|11620.4|11618.1|11616.2|11614.1|11621.5|11619|11615.5|11613.2|1003
1584576900000|2020-03-19 00:15:00|11616.6|11614.2|11612.9|11609.7|11619.4|11617.7|11610.3|11607.3|1051
1584577200000|2020-03-19 00:20:00|11613.1|11610|11604.7|11601.8|11614.1|11610.8|11603.6|11600.2|997
1584577500000|2020-03-19 00:25:00|11604.6|11602.4|11612.3|11610.1|11612.7|11610.1|11603.7|11600.5|625
1584577800000|2020-03-19 00:30:00|11612.8|11609|11603.8|11600.9|11615.2|11612.9|11600.6|11596.7|814
1584578100000|2020-03-19 00:35:00|11603.7|11600.8|11597.7|11595.7|11610.5|11607.8|11596.7|11594.5|1111
1584578400000|2020-03-19 00:40:00|11597.9|11595.9|11587.9|11585.1|11610.4|11606.8|11583|11580.1|1113
1584578700000|2020-03-19 00:45:00|11588.6|11584.5|11588.4|11585.1|11591.8|11589|11577|11572.5|1049
1584579000000|2020-03-19 00:50:00|11588.1|11585.5|11577.3|11574.3|11589|11585.8|11575.3|11572|1181
1584579300000|2020-03-19 00:55:00|11578|11575.3|11568.2|11564.5|11582.6|11578.1|11564.4|11561.6|1272
1584579600000|2020-03-19 01:00:00|11568.4|11564.1|11574.6|11571|11578.8|11574.9|11564.9|11561.2|1102
1584579900000|2020-03-19 01:05:00|11574.8|11571.4|11545.9|11542|11575.3|11572.6|11545.8|11542|1209
1584580200000|2020-03-19 01:10:00|11545.8|11541.9|11524.4|11521.2|11549.7|11546.6|11506|11502.2|1302
1584580500000|2020-03-19 01:15:00|11524.3|11521.4|11496.8|11492|11526.6|11523|11493.7|11490.5|1142
1584580800000|2020-03-19 01:20:00|11496.5|11492.5|11492.3|11488.9|11507.5|11503.3|11491.3|11486.9|1071
1584581100000|2020-03-19 01:25:00|11492.2|11488.8|11503.5|11498.7|11506.7|11501|11480.5|11475.4|1070
1584581400000|2020-03-19 01:30:00|11504.5|11499.5|11512|11509.8|11516.2|11513.1|11503.9|11498.7|1070
1584581700000|2020-03-19 01:35:00|11512.2|11509.2|11511.7|11509.7|11515|11511.9|11510.1|11508.4|987
1584582000000|2020-03-19 01:40:00|11511.6|11509.5|11499.8|11495.3|11512|11510.1|11484.5|11480.7|1182
1584582300000|2020-03-19 01:45:00|11499.9|11495.5|11503.6|11498.5|11504.8|11500.9|11490.6|11488|1002
1584582600000|2020-03-19 01:50:00|11503.5|11498.4|11496.9|11493.4|11507.3|11503.9|11496.5|11492.8|820
1584582900000|2020-03-19 01:55:00|11497.6|11493.7|11494.9|11489.9|11502.9|11497|11490.7|11486.9|1185
1584583200000|2020-03-19 02:00:00|11494.2|11490.3|11508.4|11503.2|11509.4|11503.8|11492|11488.5|1126
1584583500000|2020-03-19 02:05:00|11509|11503.1|11503|11497.3|11511.9|11507.7|11501.3|11496.6|1143
1584583800000|2020-03-19 02:10:00|11503.7|11497.9|11493.1|11489.4|11509.7|11506.1|11492.1|11487|1229
1584584100000|2020-03-19 02:15:00|11492.9|11489.3|11492.5|11489.2|11503.7|11496.8|11490.5|11485.3|1293
1584584400000|2020-03-19 02:20:00|11492.8|11489.4|11500.5|11497.7|11511.7|11505.7|11492|11488.8|1045
1584584700000|2020-03-19 02:25:00|11500.6|11497.5|11502.6|11499.3|11509.4|11505.4|11498.1|11494.3|977
1584585000000|2020-03-19 02:30:00|11502.3|11499.4|11510|11506.5|11511.4|11507.4|11502|11499.2|763
1584585300000|2020-03-19 02:35:00|11510.4|11506.4|11516.3|11512.6|11517.3|11513.1|11509.1|11505.3|720
1584585600000|2020-03-19 02:40:00|11516.2|11512.7|11519.3|11515.8|11520.5|11517|11513.9|11511.2|756
1584585900000|2020-03-19 02:45:00|11519.2|11516.2|11538.4|11532.8|11539.6|11536.1|11518.7|11514.8|931
1584586200000|2020-03-19 02:50:00|11538.3|11533|11538.2|11532.8|11540.6|11535.2|11523.4|11519.1|909
1584586500000|2020-03-19 02:55:00|11537.8|11533|11487.6|11484.2|11537.9|11533|11485.9|11482.9|1136
1584586800000|2020-03-19 03:00:00|11487.5|11483.8|11494.2|11488.2|11501.9|11497.2|11476.2|11473.3|1011
1584587100000|2020-03-19 03:05:00|11494.1|11488.4|11493.6|11489.1|11500.7|11495.2|11490.4|11486|889
1584587400000|2020-03-19 03:10:00|11493.7|11488.9|11495.6|11490.6|11496.5|11491.1|11480.1|11475.1|908
1584587700000|2020-03-19 03:15:00|11495.5|11490.5|11493.4|11489|11497.4|11492.6|11490.2|11485|788
1584588000000|2020-03-19 03:20:00|11493.6|11489.3|11477.5|11473.8|11494|11489.7|11474.7|11471.6|944
1584588300000|2020-03-19 03:25:00|11477.4|11473.7|11479.5|11476.4|11482.5|11479|11475.1|11471.6|1065
1584588600000|2020-03-19 03:30:00|11479.6|11476.5|11482.2|11478.8|11493.1|11488.5|11479.6|11476.4|1217
1584588900000|2020-03-19 03:35:00|11481.9|11478.9|11502.4|11499|11508|11502.5|11481|11476.8|1139
1584589200000|2020-03-19 03:40:00|11502.3|11498.6|11503.8|11500.2|11510.1|11505.2|11495.6|11490.3|1178
1584589500000|2020-03-19 03:45:00|11504.1|11500.4|11507|11502.9|11508.2|11504.1|11498.2|11494.3|1093
1584589800000|2020-03-19 03:50:00|11507.3|11502.8|11504|11501.6|11510.6|11507.6|11500.5|11498.8|1015
1584590100000|2020-03-19 03:55:00|11504.3|11501.5|11504.6|11502.1|11510.6|11507.8|11501|11498.8|1081
1584590400000|2020-03-19 04:00:00|11504.5|11502|11506.4|11503.2|11510.9|11508.4|11501.3|11497.3|1065
1584590700000|2020-03-19 04:05:00|11506.3|11503.3|11498.3|11495.5|11508.8|11505.5|11497.3|11493.4|1002
1584591000000|2020-03-19 04:10:00|11498.4|11495.4|11496.4|11493.4|11502|11499.3|11493.7|11490.6|1077
1584591300000|2020-03-19 04:15:00|11496.3|11493.2|11497.3|11493.5|11502.1|11498.7|11492.1|11489.2|1022
1584591600000|2020-03-19 04:20:00|11497.1|11493.3|11492.4|11487.8|11501|11497.1|11490.2|11485.8|969
1584591900000|2020-03-19 04:25:00|11492.3|11488.2|11493.6|11490.6|11494.8|11491.4|11486.6|11482.8|849
1584592200000|2020-03-19 04:30:00|11494.1|11490.2|11489.6|11487.1|11494.1|11491.6|11486.4|11483.3|983
1584592500000|2020-03-19 04:35:00|11489.7|11487.2|11498.1|11494.9|11501.7|11498.9|11489.5|11487.1|1008
1584592800000|2020-03-19 04:40:00|11498.4|11495.1|11501.4|11497.3|11505.3|11501.6|11497.3|11494.2|1030
1584593100000|2020-03-19 04:45:00|11501.3|11497.5|11502|11499.2|11503.4|11500.2|11498|11496|920
1584593400000|2020-03-19 04:50:00|11502.5|11498.8|11506.2|11502.5|11507.9|11504.1|11497.7|11495.9|877
1584593700000|2020-03-19 04:55:00|11506.1|11502.2|11499.2|11496.7|11507.9|11505.4|11498|11496.1|853
1584594000000|2020-03-19 05:00:00|11499.3|11496.8|11510.1|11507.9|11510.6|11508|11499.1|11496.3|829
1584594300000|2020-03-19 05:05:00|11509.9|11507.8|11501.3|11498.6|11510.8|11508.3|11498.3|11495.8|924
1584594600000|2020-03-19 05:10:00|11501.8|11498.5|11516.7|11512.7|11517|11512.7|11498.7|11496.4|804
1584594900000|2020-03-19 05:15:00|11516.8|11512.9|11499.6|11496.6|11517.2|11513.6|11499.1|11496|1093
1584595200000|2020-03-19 05:20:00|11499.7|11496.5|11499.8|11497.2|11501.6|11498.2|11497.4|11495.6|1018
1584595500000|2020-03-19 05:25:00|11499.6|11497.1|11501.7|11498.6|11504.6|11501.5|11498.2|11496.1|823
1584595800000|2020-03-19 05:30:00|11501.3|11498.7|11498.9|11496.3|11508|11505.7|11498.2|11496.1|759
1584596100000|2020-03-19 05:35:00|11499.1|11496.2|11502.2|11499|11503.7|11500.7|11498.5|11496.2|965
1584596400000|2020-03-19 05:40:00|11502.1|11499.2|11506.1|11503.2|11506.9|11504|11497.9|11495.8|820
1584596700000|2020-03-19 05:45:00|11506|11503.1|11506.4|11502.8|11509.1|11505.8|11502.1|11499|939
1584597000000|2020-03-19 05:50:00|11506.3|11502.9|11498.7|11496.6|11507.9|11504.4|11498.7|11495.9|863
1584597300000|2020-03-19 05:55:00|11498.9|11496.7|11501|11498.4|11502.2|11499.2|11491.3|11489.1|1061
1584597600000|2020-03-19 06:00:00|11501.3|11499.1|11509|11505.3|11512.7|11508.5|11501|11498|965
1584597900000|2020-03-19 06:05:00|11509.1|11505.4|11524.7|11520.9|11528.4|11524.9|11508.8|11505.2|971
1584598200000|2020-03-19 06:10:00|11524.8|11520.8|11522.1|11518|11525.3|11521|11514.7|11510.4|1006
1584598500000|2020-03-19 06:15:00|11522.2|11519|11526.6|11523.7|11530.4|11526.7|11514|11509.5|1202
1584598800000|2020-03-19 06:20:00|11526.4|11523.5|11527.5|11524.8|11530.9|11528.7|11525.6|11522|1039
1584599100000|2020-03-19 06:25:00|11527.7|11525|11565.4|11561.9|11568.3|11565.3|11527.6|11524.5|1048
1584599400000|2020-03-19 06:30:00|11565.5|11561.7|11563|11559.7|11566.1|11562.1|11548.6|11544.5|1107
1584599700000|2020-03-19 06:35:00|11563.1|11559.3|11569.6|11565.1|11590.6|11587.2|11562.7|11558.9|1236
1584600000000|2020-03-19 06:40:00|11568.7|11564.8|11569.2|11566.2|11576.1|11571.9|11560.2|11557.3|1237
1584600300000|2020-03-19 06:45:00|11569.5|11566.1|11596.2|11591.3|11612.3|11608|11567.4|11565.5|1208
1584600600000|2020-03-19 06:50:00|11598.4|11593.4|11592.9|11588.8|11602.7|11598.7|11577.4|11573.1|1284
1584600900000|2020-03-19 06:55:00|11592.5|11588.7|11592|11587.8|11604.8|11599.8|11585.3|11581.9|1139
1584601200000|2020-03-19 07:00:00|11591.5|11587.3|11572.3|11568.4|11591.8|11587.4|11566.3|11563.2|1284
1584601500000|2020-03-19 07:05:00|11572.4|11568.5|11550.8|11546.7|11584.9|11581.1|11547|11543.6|1367
1584601800000|2020-03-19 07:10:00|11550.6|11546.5|11550.6|11546.6|11568.8|11566.1|11549.8|11545.5|1348
1584602100000|2020-03-19 07:15:00|11549.9|11546.2|11547.8|11543.9|11553.3|11548.7|11544.7|11540.4|1253
1584602400000|2020-03-19 07:20:00|11547.7|11544.2|11566.5|11562.8|11569.2|11564.6|11547.5|11543|1300
1584602700000|2020-03-19 07:25:00|11567.5|11562.1|11556.2|11552.2|11573.2|11569.4|11555.1|11551.6|1224
1584603000000|2020-03-19 07:30:00|11556.5|11552.8|11546.9|11543.7|11560.7|11556|11537.1|11532.9|1341
1584603300000|2020-03-19 07:35:00|11546.5|11543.2|11516.3|11513.3|11551.4|11549|11516|11512.4|1316
1584603600000|2020-03-19 07:40:00|11516|11513.2|11506.5|11503.5|11526.8|11524.6|11502.3|11498.4|1321
1584603900000|2020-03-19 07:45:00|11506.7|11503.7|11492.5|11489.5|11525.1|11521.8|11491.7|11489.2|1318
1584604200000|2020-03-19 07:50:00|11493|11489.7|11490.2|11487.7|11493.2|11489.9|11475|11473.7|1226
1584604500000|2020-03-19 07:55:00|11490.3|11487.8|11488.7|11484.2|11508.2|11504.1|11479.8|11475.7|1287
1584604800000|2020-03-19 08:00:00|11489.3|11485.6|11507.8|11505.2|11508.6|11505.8|11482.7|11478.8|1357
1584605100000|2020-03-19 08:05:00|11507.5|11505.1|11491.7|11488.7|11508.8|11506|11481.8|11478.5|1269
1584605400000|2020-03-19 08:10:00|11492.3|11488.9|11476.9|11474.6|11499.4|11496.4|11476.4|11474|1296
1584605700000|2020-03-19 08:15:00|11477|11474.7|11518.9|11515.3|11521.3|11518.3|11477|11474.5|1344
1584606000000|2020-03-19 08:20:00|11518.7|11515.4|11520|11517.1|11526.2|11523.2|11511.6|11507.8|1317
1584606300000|2020-03-19 08:25:00|11520.3|11517.7|11538.3|11535.8|11552.9|11550.1|11519.1|11516.4|1281
1584606600000|2020-03-19 08:30:00|11538.2|11535.7|11550|11547.6|11570.1|11565.3|11538.2|11535.4|1199
1584606900000|2020-03-19 08:35:00|11550.1|11547.4|11556.5|11554.8|11560.8|11557.7|11539.5|11536.3|1301
1584607200000|2020-03-19 08:40:00|11557|11554.9|11563.7|11560.7|11564.6|11562|11553.1|11550.3|1193
1584607500000|2020-03-19 08:45:00|11563.3|11560.6|11531.3|11528.3|11570.4|11567.1|11529|11525.8|1205
1584607800000|2020-03-19 08:50:00|11531.2|11528.2|11552.5|11549|11558.1|11554.5|11530.6|11527.2|1291
1584608100000|2020-03-19 08:55:00|11552.3|11548.9|11540.6|11538.4|11553.2|11549.5|11534.5|11530.4|1255
1584608400000|2020-03-19 09:00:00|11540.4|11538.1|11539.4|11536.6|11551.7|11548.3|11535.4|11533|1262
1584608700000|2020-03-19 09:05:00|11538.6|11536.1|11557.3|11554.7|11557.3|11554.7|11538.2|11535.3|1163
1584609000000|2020-03-19 09:10:00|11557.1|11554.8|11578|11574.2|11580.5|11577.1|11552.3|11550.1|1188
1584609300000|2020-03-19 09:15:00|11577.6|11574|11577.8|11575.5|11586.9|11583.1|11569.7|11565.8|1127
1584609600000|2020-03-19 09:20:00|11577.3|11574.8|11562.1|11558.2|11577.3|11575.1|11546.7|11543.8|1223
1584609900000|2020-03-19 09:25:00|11562|11558.3|11546.1|11543.8|11568.1|11564.4|11546.1|11543.8|1217
1584610200000|2020-03-19 09:30:00|11545.4|11543|11564.7|11562.2|11571.5|11567.9|11538.9|11536.3|1264
1584610500000|2020-03-19 09:35:00|11564.8|11561.9|11574.8|11572.5|11575.4|11573|11555.2|11552.4|1278
1584610800000|2020-03-19 09:40:00|11575.6|11573.4|11581.6|11578.7|11585.6|11583.6|11573.2|11570.1|1229
1584611100000|2020-03-19 09:45:00|11580.6|11578.5|11568.7|11566|11589.6|11587.8|11568.3|11565.4|1201
1584611400000|2020-03-19 09:50:00|11568.5|11565.9|11552.1|11548.4|11577.9|11574.7|11548.7|11545.5|1195
1584611700000|2020-03-19 09:55:00|11551.7|11548.1|11532.3|11527.9|11552.9|11548.4|11525.4|11522.1|1200
1584612000000|2020-03-19 10:00:00|11532|11527.5|11540.4|11537.5|11541.4|11538.9|11513.1|11510|1255
1584612300000|2020-03-19 10:05:00|11540.2|11537.2|11539.6|11537.2|11544.7|11540.8|11527.3|11523.8|1220
1584612600000|2020-03-19 10:10:00|11539.7|11537.1|11530.4|11527.6|11543.6|11540.6|11527.5|11525|1154
1584612900000|2020-03-19 10:15:00|11529|11526.7|11519.9|11517.3|11531.7|11529.5|11517.7|11515.4|1120
1584613200000|2020-03-19 10:20:00|11521.1|11517.4|11500.2|11496.4|11531.6|11528|11490.4|11486.3|1258
1584613500000|2020-03-19 10:25:00|11500|11496.5|11505.2|11502.2|11516.3|11512.5|11499.2|11496.1|1175
1584613800000|2020-03-19 10:30:00|11504|11502.3|11519.7|11516.8|11525.1|11522.1|11504|11501|1277
1584614100000|2020-03-19 10:35:00|11520|11517.3|11527.1|11523.6|11536.3|11533.8|11518.4|11515.8|1176
1584614400000|2020-03-19 10:40:00|11526.9|11523.4|11534.4|11530.3|11535.4|11533.4|11519.6|11516.6|1160
1584614700000|2020-03-19 10:45:00|11534.2|11530.2|11525.1|11522.9|11537.1|11533.9|11520|11518.1|1063
1584615000000|2020-03-19 10:50:00|11525|11522.8|11517.2|11514|11525.2|11523|11506.9|11504.7|1150
1584615300000|2020-03-19 10:55:00|11517.3|11513.8|11515.2|11512.2|11519.4|11516.1|11507|11504.3|1207
1584615600000|2020-03-19 11:00:00|11515.1|11512.3|11567.6|11564.8|11569.1|11566|11514.5|11511.4|1327
1584615900000|2020-03-19 11:05:00|11567.5|11565.1|11561.7|11559.1|11570|11566.6|11554.4|11551.6|1265
1584616200000|2020-03-19 11:10:00|11561.8|11559|11553.2|11550.9|11564.4|11562.2|11550.4|11547.7|1240
1584616500000|2020-03-19 11:15:00|11553.1|11550.8|11561.4|11559.1|11564.8|11562.7|11552.8|11550|1239
1584616800000|2020-03-19 11:20:00|11561.2|11559.2|11553.9|11551.4|11567.3|11564.7|11551.6|11548.4|1267
1584617100000|2020-03-19 11:25:00|11554.1|11551.3|11546.3|11544.1|11556.2|11554.1|11540.8|11539|1274
1584617400000|2020-03-19 11:30:00|11546.2|11544.2|11534.6|11532.1|11546.3|11544.2|11530.5|11528.9|1323
1584617700000|2020-03-19 11:35:00|11535|11532.6|11558.9|11556.5|11567.9|11564.1|11534.1|11531.2|1352
1584618000000|2020-03-19 11:40:00|11559.3|11556.8|11552.2|11549.6|11562.8|11559.5|11552.1|11549.3|1281
1584618300000|2020-03-19 11:45:00|11552.3|11549.7|11551.4|11549.2|11558.6|11555.7|11548.5|11547.5|1273
1584618600000|2020-03-19 11:50:00|11551.1|11549|11547.2|11544.6|11557.4|11554.5|11542|11539.5|1290
1584618900000|2020-03-19 11:55:00|11547|11544.5|11541.5|11539.7|11550.1|11547.5|11540.6|11538.9|1175
1584619200000|2020-03-19 12:00:00|11540.7|11539.8|11561.2|11558.4|11562.2|11559.2|11531.7|11529.6|1361
1584619500000|2020-03-19 12:05:00|11561.4|11558.5|11578.9|11576.5|11589.2|11587.2|11561.4|11558.4|1366
1584619800000|2020-03-19 12:10:00|11579.3|11576.3|11567.8|11564.9|11583.2|11579.8|11560|11557.1|1358
1584620100000|2020-03-19 12:15:00|11567.7|11565|11561.5|11559.1|11573.3|11569.5|11558.4|11555.5|1327
1584620400000|2020-03-19 12:20:00|11561.8|11559.2|11585.4|11582.9|11585.7|11583.4|11559.9|11557.6|1285
1584620700000|2020-03-19 12:25:00|11585.5|11583.1|11580|11575.1|11603.7|11599.8|11579.6|11574.3|1277
1584621000000|2020-03-19 12:30:00|11580.7|11575.7|11585.9|11583.3|11591.1|11587.9|11578.5|11573.8|1313
1584621300000|2020-03-19 12:35:00|11586.9|11584.4|11601.4|11598|11605.4|11602.1|11567.2|11563.9|1360
1584621600000|2020-03-19 12:40:00|11600.3|11597.5|11589.6|11587.2|11602.3|11599.9|11587.7|11584.9|1348
1584621900000|2020-03-19 12:45:00|11589.9|11586.8|11592.8|11590.6|11597.7|11595.5|11577.9|11574.8|1272
1584622200000|2020-03-19 12:50:00|11592.7|11590.7|11649.1|11645.9|11682.1|11675.7|11589.2|11586.2|1358
1584622500000|2020-03-19 12:55:00|11649|11646.2|11626.3|11623.1|11666.7|11663.6|11619.2|11616.4|1375
1584622800000|2020-03-19 13:00:00|11626.2|11622.1|11632.8|11629.4|11650.8|11648.1|11618.4|11615.4|1349
1584623100000|2020-03-19 13:05:00|11632.3|11629|11597.7|11595.1|11633.7|11630.3|11593.5|11590.7|1340
1584623400000|2020-03-19 13:10:00|11597.8|11595.2|11614.7|11612.2|11618.8|11616.5|11591.7|11587.9|1321
1584623700000|2020-03-19 13:15:00|11615.1|11612.3|11600.5|11598.5|11615.1|11613.1|11586.3|11584.2|1290
1584624000000|2020-03-19 13:20:00|11600.1|11598.4|11629|11626.1|11632.4|11630.1|11598.4|11596.7|1254
1584624300000|2020-03-19 13:25:00|11629.5|11627.3|11618.9|11615.3|11639.9|11636.4|11615.8|11613.7|1223
1584624600000|2020-03-19 13:30:00|11617.5|11615.1|11607|11604.9|11635.9|11633|11606.1|11604.3|1286
1584624900000|2020-03-19 13:35:00|11607.2|11605.2|11610.1|11608|11620.9|11619.1|11601|11599.3|1240
1584625200000|2020-03-19 13:40:00|11609.4|11607.7|11614.6|11612.8|11625.6|11623.8|11609.2|11607.5|1293
1584625500000|2020-03-19 13:45:00|11614.7|11612.9|11617.5|11615.8|11622.1|11620.4|11609.4|11607.7|1266
1584625800000|2020-03-19 13:50:00|11617.8|11616.1|11620.6|11618.5|11631.2|11629.1|11610.8|11608.8|1340
1584626100000|2020-03-19 13:55:00|11620.2|11618.6|11621.6|11617.7|11640.4|11638.4|11612.1|11609.5|1240
1584626400000|2020-03-19 14:00:00|11619.2|11616.2|11623.1|11619.6|11630|11628|11614.3|11611.3|1169
1584626700000|2020-03-19 14:05:00|11622.1|11619.8|11640.3|11638.5|11641.7|11639.1|11618.3|11616.6|1279
1584627000000|2020-03-19 14:10:00|11640.1|11638.3|11657.4|11654.7|11659.1|11656.2|11638.5|11637|1291
1584627300000|2020-03-19 14:15:00|11657.1|11654.6|11657.6|11655.9|11660|11657|11639.4|11637.4|1309
1584627600000|2020-03-19 14:20:00|11657.9|11655.8|11663.9|11661.9|11666.6|11664.6|11654.1|11651.7|1223
1584627900000|2020-03-19 14:25:00|11664.2|11661.8|11666.9|11664.9|11668|11665.8|11658.9|11657.2|1107
1584628200000|2020-03-19 14:30:00|11666.8|11664.8|11683.7|11681.1|11684.1|11681.4|11636.1|11630.8|1320
1584628500000|2020-03-19 14:35:00|11683.8|11681|11661.1|11657.9|11692.1|11689.6|11660.1|11656.9|1258
1584628800000|2020-03-19 14:40:00|11660.6|11657.4|11662.9|11660.9|11665.7|11663|11652.6|11650.2|1134
1584629100000|2020-03-19 14:45:00|11662.7|11660.5|11664.5|11661.5|11673.7|11670.8|11657.5|11654.3|1250
1584629400000|2020-03-19 14:50:00|11664.4|11661.8|11701.1|11699.2|11707.1|11704.7|11662|11658.9|1229
1584629700000|2020-03-19 14:55:00|11701.4|11699.3|11714.4|11711.7|11719.1|11717.1|11699.5|11697.6|1282
1584630000000|2020-03-19 15:00:00|11714.3|11712|11720.6|11718.3|11731.1|11728.7|11708.6|11704.9|1171
1584630300000|2020-03-19 15:05:00|11720.1|11718.4|11722.8|11720.5|11736|11734.1|11710.9|11709.2|1211
1584630600000|2020-03-19 15:10:00|11722.7|11720.9|11722.6|11720.8|11733.6|11731|11719.2|11716.4|1233
1584630900000|2020-03-19 15:15:00|11722.9|11720.9|11733.4|11731.7|11745.9|11743.5|11720.6|11718.2|1279
1584631200000|2020-03-19 15:20:00|11733.3|11731.3|11748.6|11746.4|11758|11755.5|11729.8|11727.6|1217
1584631500000|2020-03-19 15:25:00|11750.2|11746.7|11780.1|11778.2|11787.9|11785.6|11745.2|11743.4|1266
1584631800000|2020-03-19 15:30:00|11781.2|11778.1|11781.5|11779.8|11795.9|11792.6|11769|11766.5|1341
1584632100000|2020-03-19 15:35:00|11781.9|11780.2|11762.8|11760.3|11783|11780.7|11756.5|11754.8|1273
1584632400000|2020-03-19 15:40:00|11761.9|11759.8|11763.7|11761.9|11774.8|11772.7|11755.5|11753.8|1300
1584632700000|2020-03-19 15:45:00|11764.1|11761.4|11771.1|11768.5|11777.4|11775.2|11751|11748.9|1243
1584633000000|2020-03-19 15:50:00|11770.2|11767.7|11767.7|11765.2|11787.4|11784.4|11751.2|11749.4|1333
1584633300000|2020-03-19 15:55:00|11768.2|11766|11662.4|11660.7|11768.5|11766.5|11656|11654.3|1381
1584633600000|2020-03-19 16:00:00|11661.7|11660|11681.9|11679.9|11684.8|11682.3|11644.9|11642.7|1379
1584633900000|2020-03-19 16:05:00|11682.1|11680|11672.8|11670.3|11697.1|11693.3|11665.6|11663|1353
1584634200000|2020-03-19 16:10:00|11673.1|11669.5|11669.7|11667.8|11675.9|11673.4|11658.4|11656.7|1302
1584634500000|2020-03-19 16:15:00|11669.8|11667.6|11659.6|11657.8|11674.1|11672.3|11658|11656.2|1154
1584634800000|2020-03-19 16:20:00|11659.8|11658.1|11659.1|11656.9|11666.3|11664.2|11655.6|11653.9|1070
1584635100000|2020-03-19 16:25:00|11659|11657.3|11654|11652.3|11674.5|11671.6|11653.9|11652.2|1298
1584635400000|2020-03-19 16:30:00|11653.6|11651.9|11654.8|11653|11667.2|11665.1|11647.3|11644.5|1335
1584635700000|2020-03-19 16:35:00|11655.2|11653.4|11652.6|11650.9|11665.5|11663.1|11646.4|11644.5|1258
1584636000000|2020-03-19 16:40:00|11652.7|11651|11655.4|11653.6|11669.6|11667.6|11649.9|11648.2|1242
1584636300000|2020-03-19 16:45:00|11655.2|11653.5|11651.5|11649.7|11657.5|11655.7|11650.1|11648.4|1009
1584636600000|2020-03-19 16:50:00|11651.4|11649.5|11640.4|11638|11651.4|11649.5|11639.6|11637.9|1172
1584636900000|2020-03-19 16:55:00|11640.2|11638.4|11625|11623|11641.2|11639.3|11623.2|11621|1253
1584637200000|2020-03-19 17:00:00|11624.7|11622.9|11626.2|11623.8|11628.8|11626.4|11607.4|11604.8|1306
1584637500000|2020-03-19 17:05:00|11626.3|11624.2|11630|11628.3|11640.4|11638.7|11621.1|11619.3|1223
1584637800000|2020-03-19 17:10:00|11630.2|11628.5|11630.7|11628.9|11634.6|11632.7|11619.8|11618.1|1088
1584638100000|2020-03-19 17:15:00|11630.9|11629.2|11665.4|11663.7|11665.4|11663.7|11619.3|11617.3|1247
1584638400000|2020-03-19 17:20:00|11665.5|11663.8|11667.4|11665.6|11675.5|11673.3|11656.4|11654|1209
1584638700000|2020-03-19 17:25:00|11667.5|11665.4|11648.4|11646.5|11668.8|11667.1|11639|11636.6|1162
1584639000000|2020-03-19 17:30:00|11648|11646.3|11635|11633.3|11648.8|11646.5|11626.9|11624.8|1004
1584639300000|2020-03-19 17:35:00|11635.1|11633.4|11620.5|11618.8|11636.2|11634.5|11618.6|11616.7|1214
1584639600000|2020-03-19 17:40:00|11620.4|11618.7|11620.5|11618.7|11621.2|11619.5|11615.2|11613.5|1185
1584639900000|2020-03-19 17:45:00|11620.2|11618.8|11615.8|11613.9|11620.9|11618.9|11610.7|11609|1018
1584640200000|2020-03-19 17:50:00|11616.2|11613.7|11592.7|11590.6|11622.1|11620.4|11589.1|11587.3|1178
1584640500000|2020-03-19 17:55:00|11594.7|11592|11556.5|11553.9|11595.2|11592.9|11521|11517.4|1298
1584640800000|2020-03-19 18:00:00|11556.3|11553.7|11558.2|11555.7|11563.5|11561.2|11536.5|11533.6|1212
1584641100000|2020-03-19 18:05:00|11558.3|11554.8|11563.2|11560.6|11570.3|11568.2|11551.2|11549.1|1233
1584641400000|2020-03-19 18:10:00|11563.5|11560.4|11550.9|11549.2|11575.2|11572.4|11550.9|11549.2|1259
1584641700000|2020-03-19 18:15:00|11551.5|11549.5|11587.7|11586|11588.9|11586.3|11550.1|11548.5|1247
1584642000000|2020-03-19 18:20:00|11586.2|11584.5|11563.4|11561.1|11586.6|11584.5|11562.8|11560|1194
1584642300000|2020-03-19 18:25:00|11562.8|11560.1|11555.5|11552.6|11567.7|11565.1|11551.2|11549|1234
1584642600000|2020-03-19 18:30:00|11554.9|11553|11540.2|11538.5|11558.5|11556.1|11534|11532|1101
1584642900000|2020-03-19 18:35:00|11540.3|11538.6|11550.3|11548.2|11552|11549.8|11536.7|11535|1026
1584643200000|2020-03-19 18:40:00|11550.5|11548.5|11558.8|11555.4|11572|11569.8|11549.6|11547.8|1194
1584643500000|2020-03-19 18:45:00|11558.9|11555.7|11550.6|11548|11567.6|11565.2|11546.2|11542.4|1195
1584643800000|2020-03-19 18:50:00|11550.2|11547.5|11524.4|11521.2|11552.1|11549.2|11495.1|11492.4|1299
1584644100000|2020-03-19 18:55:00|11524.9|11522.1|11533.2|11529.9|11541.8|11539|11516.8|11513.1|1278
1584644400000|2020-03-19 19:00:00|11533.4|11530.6|11524.5|11520.4|11534.3|11531.2|11514.4|11511.7|1252
1584644700000|2020-03-19 19:05:00|11524.4|11520.1|11530.4|11528.7|11530.4|11528.7|11518.9|11516|1194
1584645000000|2020-03-19 19:10:00|11531.9|11529.7|11549.4|11546.7|11549.7|11547|11526.9|11524.3|1207
1584645300000|2020-03-19 19:15:00|11549.5|11546.9|11529.7|11527.5|11556.8|11554.2|11529.7|11526.8|1092
1584645600000|2020-03-19 19:20:00|11530|11527.4|11514.3|11511.7|11536.7|11534|11509.4|11507.3|1152
1584645900000|2020-03-19 19:25:00|11514.4|11512|11527|11525.2|11535.8|11533|11510.3|11508.1|1092
1584646200000|2020-03-19 19:30:00|11526.8|11524.9|11518.1|11516.4|11535.9|11533|11514.7|11512.4|1145
1584646500000|2020-03-19 19:35:00|11517.5|11515.8|11515.2|11512.6|11522.2|11519.5|11507.3|11504.4|1097
1584646800000|2020-03-19 19:40:00|11515.1|11513.2|11525.2|11522.9|11533.7|11531|11513.2|11511.4|1100
1584647100000|2020-03-19 19:45:00|11525.3|11523.1|11529.6|11527.7|11544.3|11542|11524.8|11521.7|1058
1584647400000|2020-03-19 19:50:00|11529.5|11527.5|11532.9|11530.3|11542.7|11539.5|11521.5|11518.6|1174
1584647700000|2020-03-19 19:55:00|11533|11530.1|11539.2|11537.4|11550.8|11548.2|11524|11521.5|1220
1584648000000|2020-03-19 20:00:00|11539.3|11537.3|11524.3|11521.3|11547.5|11544|11524.2|11521.1|1075
1584648300000|2020-03-19 20:05:00|11524.2|11521.4|11527.7|11525.3|11531|11528|11517.9|11515.5|916
1584648600000|2020-03-19 20:10:00|11527.5|11525.8|11533.1|11529.5|11533.2|11531|11527.5|11524.7|770
1584648900000|2020-03-19 20:15:00|11532.5|11530.8|11525.3|11523.3|11534.8|11531.1|11523.9|11520.7|489
1584649200000|2020-03-19 20:20:00|11525|11523|11524.4|11521.3|11533.2|11530|11522.7|11519.9|568
1584649500000|2020-03-19 20:25:00|11524.7|11521.9|11518.9|11517.2|11528.3|11525.2|11517.5|11514.7|678
1584649800000|2020-03-19 20:30:00|11519|11517.1|11518.9|11517.1|11520.5|11518.1|11511.9|11508.8|747
1584650100000|2020-03-19 20:35:00|11519.3|11517.6|11526.5|11523.5|11529|11525.9|11516.5|11514.2|618
1584650400000|2020-03-19 20:40:00|11526.4|11523.6|11519.3|11517.5|11527.9|11525.2|11516.4|11513.8|543
1584650700000|2020-03-19 20:45:00|11520.9|11516.8|11517.1|11513.9|11523.1|11520.3|11513.6|11510.4|784
1584651000000|2020-03-19 20:50:00|11517.2|11513.8|11516.7|11514.8|11519.3|11516.7|11514.5|11511.8|594
1584651300000|2020-03-19 20:55:00|11517.5|11512.5|11490.4|11480.3|11517.5|11514.6|11478.9|11470.8|984
1584651600000|2020-03-19 21:00:00|11490.8|11481.5|11508.2|11484.9|11513.2|11489.3|11490.8|11480.9|116
1584651900000|2020-03-19 21:05:00|11512.6|11474.8|11521.8|11464|11588.6|11501.1|11504.8|11446.9|313
1584652200000|2020-03-19 21:10:00|11523|11463.7|11470.1|11455.3|11534|11474.6|11468.5|11450.4|495
1584652500000|2020-03-19 21:15:00|11470|11454.9|11495.5|11475.5|11498.3|11478.3|11444.8|11404.6|592
1584652800000|2020-03-19 21:20:00|11494.7|11474.7|11487.8|11477.1|11505.1|11485.1|11484.6|11468.4|482
1584653100000|2020-03-19 21:25:00|11487.6|11477.5|11484.9|11472.1|11488.4|11478.2|11482.5|11464.7|329
1584653400000|2020-03-19 21:30:00|11485.1|11472.3|11498.8|11478.8|11512.2|11492.2|11484.2|11470.9|467
1584653700000|2020-03-19 21:35:00|11498.9|11478.9|11494.9|11474.9|11500.2|11480.2|11490.8|11470.8|355
1584654000000|2020-03-19 21:40:00|11494.8|11474.8|11486.1|11466.1|11495|11475|11484|11464|441
1584654300000|2020-03-19 21:45:00|11486.6|11466.6|11489.6|11469.6|11492.1|11472.1|11483.8|11463.8|340
1584654600000|2020-03-19 21:50:00|11489.5|11469.5|11485.8|11465.8|11490.1|11470.1|11476.1|11460|398
1584654900000|2020-03-19 21:55:00|11486.4|11466.4|11472.3|11461.7|11488.2|11468.9|11471.9|11459.8|499
1584655200000|2020-03-19 22:00:00|11473.2|11460.1|11464.1|11444.1|11477.6|11461|11450.5|11438.4|948
1584655500000|2020-03-19 22:05:00|11464.3|11444.3|11453.9|11446.4|11464.3|11451.6|11450.2|11442.3|778
1584655800000|2020-03-19 22:10:00|11453.8|11446.5|11421.4|11414.7|11454.6|11448.3|11419.1|11412.2|800
1584656100000|2020-03-19 22:15:00|11421.5|11414.5|11433.3|11427.2|11433.8|11427.7|11415.1|11407.1|852
1584656400000|2020-03-19 22:20:00|11433.2|11427.1|11433.8|11428.8|11440.1|11434.6|11429|11425.5|803
1584656700000|2020-03-19 22:25:00|11433.9|11428.9|11434.2|11428.4|11437|11431.5|11429.4|11423.3|765
1584657000000|2020-03-19 22:30:00|11434.3|11428.2|11435.7|11428.8|11440.6|11435.1|11433.3|11426.6|732
1584657300000|2020-03-19 22:35:00|11435.5|11429.1|11457.4|11443.6|11458.8|11450|11433.9|11428.4|788
1584657600000|2020-03-19 22:40:00|11457.8|11443|11456.4|11440.1|11460.2|11448.4|11447.9|11433.3|1241
1584657900000|2020-03-19 22:45:00|11456.9|11439.8|11445.3|11440.2|11458.8|11447|11443.6|11438.7|1160
1584658200000|2020-03-19 22:50:00|11445.4|11440.3|11449.1|11443.6|11454.8|11449.6|11444.2|11439.7|1011
1584658500000|2020-03-19 22:55:00|11448.8|11443.8|11438.2|11432.6|11449.4|11443.9|11435.3|11428.7|927
1584658800000|2020-03-19 23:00:00|11438.9|11432.7|11448.5|11442.3|11449.5|11444.2|11438.9|11432.7|933
1584659100000|2020-03-19 23:05:00|11448.6|11442.1|11451.6|11445.5|11455.1|11450.1|11446.3|11440.3|851
1584659400000|2020-03-19 23:10:00|11451.5|11445.6|11451.2|11446.2|11456.1|11450.1|11446.6|11441.7|966
1584659700000|2020-03-19 23:15:00|11451.3|11445.7|11468.8|11463.7|11472.5|11467.4|11448.1|11442.9|1067
1584660000000|2020-03-19 23:20:00|11468.6|11463.8|11481.3|11476.5|11483.9|11480.1|11468.6|11463.1|1055
1584660300000|2020-03-19 23:25:00|11481.2|11476.7|11487.8|11483.4|11492.4|11487.7|11481.2|11476.7|1180
1584660600000|2020-03-19 23:30:00|11487.7|11483.5|11484.7|11479.7|11491.1|11486.8|11483.1|11478.5|867
1584660900000|2020-03-19 23:35:00|11484.6|11479.4|11486.5|11482.7|11487.6|11483.2|11478.5|11473.6|826
1584661200000|2020-03-19 23:40:00|11486.3|11482.6|11504.5|11501.9|11511.9|11504.2|11485.6|11480.5|997
1584661500000|2020-03-19 23:45:00|11504.4|11501.5|11500.2|11496.5|11509.9|11506.2|11498.3|11495.2|736
1584661800000|2020-03-19 23:50:00|11500.4|11496.6|11494.3|11488.4|11502|11498.6|11493.7|11488.2|752
1584662100000|2020-03-19 23:55:00|11493.8|11488.6|11493.5|11489.2|11498.8|11494.6|11483.6|11479.5|801
1584662400000|2020-03-20 00:00:00|11493.9|11488.8|11492.6|11488.4|11496.8|11492.6|11490.6|11486.8|821
1584662700000|2020-03-20 00:05:00|11492.8|11488.5|11486.8|11483.8|11493.9|11490.4|11479.3|11475.3|913
1584663000000|2020-03-20 00:10:00|11486.6|11483.6|11492.5|11489.3|11492.8|11489.3|11482.3|11478.8|763
1584663300000|2020-03-20 00:15:00|11492.3|11489.2|11493.8|11490.5|11494.4|11490.9|11489|11484.7|790
1584663600000|2020-03-20 00:20:00|11493.6|11490.6|11513.4|11510.1|11516.1|11512.4|11493.4|11489.7|913
1584663900000|2020-03-20 00:25:00|11513.9|11509.9|11542.1|11536.9|11552.1|11547.1|11511.3|11506.7|1141
1584664200000|2020-03-20 00:30:00|11541.9|11537.1|11540|11536|11546.3|11541.7|11536.8|11532.6|794
1584664500000|2020-03-20 00:35:00|11540.1|11535.9|11524.9|11520|11540.3|11536|11523.4|11518.7|749
1584664800000|2020-03-20 00:40:00|11524.8|11520.1|11527.1|11521.5|11530.9|11526.8|11524.2|11519.3|784
1584665100000|2020-03-20 00:45:00|11526.9|11521.6|11527.2|11523|11528|11524.2|11522.6|11518.6|600
1584665400000|2020-03-20 00:50:00|11527|11523.1|11533.3|11529.3|11533.8|11529.7|11526.9|11522.7|597
1584665700000|2020-03-20 00:55:00|11533.4|11529.1|11531.6|11528.4|11538.4|11533.9|11531.2|11528|668
1584666000000|2020-03-20 01:00:00|11531.9|11528.3|11550|11546.6|11550.6|11548|11531.7|11528.2|896
1584666300000|2020-03-20 01:05:00|11549.9|11546.7|11548.2|11545.1|11558.7|11555|11542.4|11538.1|944
1584666600000|2020-03-20 01:10:00|11548.3|11545|11554.6|11551.5|11555.4|11552.3|11542.7|11537.8|692
1584666900000|2020-03-20 01:15:00|11554.7|11551.8|11570.1|11565.8|11570.1|11565.8|11550.1|11544.9|831
1584667200000|2020-03-20 01:20:00|11570|11565.9|11573.6|11570|11575.1|11570.9|11561.3|11557.6|967
1584667500000|2020-03-20 01:25:00|11574|11570.1|11594.4|11588.6|11595.4|11591|11572.9|11569.6|1086
1584667800000|2020-03-20 01:30:00|11594.3|11588.8|11581.4|11577.7|11594.8|11588.8|11580.4|11576.3|905
1584668100000|2020-03-20 01:35:00|11581.9|11578.1|11589.3|11584.8|11590.5|11586|11579.6|11575.1|871
1584668400000|2020-03-20 01:40:00|11589.1|11585|11591.5|11586.1|11601.1|11596.6|11584.9|11580.6|889
1584668700000|2020-03-20 01:45:00|11591.6|11586|11616.7|11611.6|11617.3|11612.3|11591|11586|883
1584669000000|2020-03-20 01:50:00|11616.6|11611.8|11651.1|11646.3|11659.1|11653.1|11614.7|11610.3|1148
1584669300000|2020-03-20 01:55:00|11651.2|11646.7|11625.7|11620.6|11651.2|11647.1|11595.5|11580.2|1114
1584669600000|2020-03-20 02:00:00|11625.9|11619.9|11640.2|11632.2|11640.5|11633.8|11610.7|11603.5|897
1584669900000|2020-03-20 02:05:00|11640.5|11632|11635.6|11630.5|11646.9|11642.1|11628.4|11623|866
1584670200000|2020-03-20 02:10:00|11635.7|11630.6|11634|11629|11636.1|11630.9|11624.3|11619.3|889
1584670500000|2020-03-20 02:15:00|11633.7|11628.9|11622.9|11618.5|11634.7|11629.9|11619.4|11613.9|1020
1584670800000|2020-03-20 02:20:00|11623|11618.7|11626|11622|11627.1|11623|11616.6|11613.1|967
1584671100000|2020-03-20 02:25:00|11626.1|11621.9|11644.7|11640.5|11646|11640.7|11625.1|11620.2|789
1584671400000|2020-03-20 02:30:00|11644.6|11640.2|11661|11656.7|11662.9|11657.8|11643.1|11638.8|933
1584671700000|2020-03-20 02:35:00|11661.1|11656.6|11652.9|11649.4|11661.3|11656.7|11647.5|11643.5|824
1584672000000|2020-03-20 02:40:00|11653.2|11649.7|11653.8|11649.4|11659.3|11655.8|11651|11647.8|744
1584672300000|2020-03-20 02:45:00|11654.1|11650.2|11653.7|11648.8|11656.7|11652.4|11648.7|11645.6|771
1584672600000|2020-03-20 02:50:00|11653.6|11649|11661.5|11657.6|11661.8|11657.9|11653|11648.6|716
1584672900000|2020-03-20 02:55:00|11661.2|11657.4|11631.4|11626.9|11662.5|11658.3|11631.3|11625.8|1173
1584673200000|2020-03-20 03:00:00|11631.6|11626.5|11618.1|11613.9|11637.5|11633|11617.2|11612.8|910
1584673500000|2020-03-20 03:05:00|11618.6|11614|11610.7|11607.4|11625.7|11621.6|11610|11606.3|971
1584673800000|2020-03-20 03:10:00|11611.2|11606.8|11609.3|11604.7|11612.5|11608.6|11601.2|11597.9|1050
1584674100000|2020-03-20 03:15:00|11609.2|11604.5|11622|11617.8|11622.2|11618.6|11608.9|11604.3|772
1584674400000|2020-03-20 03:20:00|11621.9|11618|11625.8|11621.6|11628.6|11623.9|11619.5|11614.4|822
1584674700000|2020-03-20 03:25:00|11626.2|11621.2|11628.6|11623.9|11629.2|11625.1|11621.5|11616.7|819
1584675000000|2020-03-20 03:30:00|11628.5|11623.8|11640|11635.9|11643.5|11640|11628.2|11623.7|842
1584675300000|2020-03-20 03:35:00|11639.7|11636.1|11644|11639.6|11644.6|11640.2|11638.3|11634.7|774
1584675600000|2020-03-20 03:40:00|11644.1|11639.5|11641|11637.7|11644.2|11639.9|11636.7|11631.5|818
1584675900000|2020-03-20 03:45:00|11641.5|11637.8|11630|11625.4|11641.6|11637.9|11628.4|11623.8|820
1584676200000|2020-03-20 03:50:00|11629.4|11625.6|11625.9|11621.8|11630.1|11625.6|11618.4|11614.7|1048
1584676500000|2020-03-20 03:55:00|11625.6|11621.6|11628.2|11623.5|11629.5|11624.7|11616.3|11611.7|936
1584676800000|2020-03-20 04:00:00|11628|11623.3|11627.2|11622.5|11630.6|11626.7|11604.2|11601|980
1584677100000|2020-03-20 04:05:00|11626.9|11622.1|11631.3|11626.8|11637.4|11633|11622.7|11618.2|884
1584677400000|2020-03-20 04:10:00|11631.4|11627.1|11626.1|11619.3|11642.6|11637.8|11623.7|11618.9|897
1584677700000|2020-03-20 04:15:00|11624.8|11620|11619.9|11616.3|11627.6|11622.6|11611.2|11607.3|1002
1584678000000|2020-03-20 04:20:00|11620.1|11615.8|11623.3|11619|11624.7|11621.3|11618|11613.9|940
1584678300000|2020-03-20 04:25:00|11623.4|11618.9|11622.8|11618.8|11627.6|11623.4|11621.8|11617.3|999
1584678600000|2020-03-20 04:30:00|11623|11618.6|11630.5|11626.5|11631.9|11627.2|11616.1|11611.8|745
1584678900000|2020-03-20 04:35:00|11630.4|11626.6|11635.1|11631.1|11645.4|11641.6|11628.9|11625.1|871
1584679200000|2020-03-20 04:40:00|11634.9|11631|11648.9|11643.9|11650.7|11646.5|11634.4|11629.8|1019
1584679500000|2020-03-20 04:45:00|11648.6|11644.2|11654.8|11650.7|11656.8|11652.6|11644|11641.2|965
1584679800000|2020-03-20 04:50:00|11655.1|11650.3|11644.4|11639.1|11662.3|11658|11641.7|11636.3|1241
1584680100000|2020-03-20 04:55:00|11644.3|11639.2|11667|11663.8|11668.4|11664.1|11642.8|11638.3|862
1584680400000|2020-03-20 05:00:00|11666.7|11663.6|11673.3|11669.2|11677.4|11673.8|11666.7|11663.2|908
1584680700000|2020-03-20 05:05:00|11673.5|11669|11673.9|11669.8|11674.9|11670.5|11666.1|11663.2|796
1584681000000|2020-03-20 05:10:00|11673.8|11669.2|11662.4|11658.4|11675|11671.2|11660.6|11656.1|853
1584681300000|2020-03-20 05:15:00|11662.3|11658.5|11657.4|11653.2|11663.3|11658.5|11655.1|11650.2|982
1584681600000|2020-03-20 05:20:00|11657.5|11653.5|11652.5|11647.6|11657.8|11653.5|11650.7|11645.7|923
1584681900000|2020-03-20 05:25:00|11652.4|11647.2|11654.3|11649.2|11655.9|11651.4|11647.2|11643.1|731
1584682200000|2020-03-20 05:30:00|11654.4|11650|11664.9|11660.1|11665.7|11661|11654.4|11649.5|751
1584682500000|2020-03-20 05:35:00|11665|11660|11655.7|11650.6|11665.1|11660.5|11653.4|11648.3|810
1584682800000|2020-03-20 05:40:00|11655.8|11650.7|11663.7|11658.9|11664.6|11660.5|11652.8|11647.4|813
1584683100000|2020-03-20 05:45:00|11663.8|11659|11663.6|11659.1|11668.6|11664.8|11660.6|11655.9|809
1584683400000|2020-03-20 05:50:00|11663.7|11658.8|11661.6|11657.1|11665.1|11660.7|11658.9|11654.4|750
1584683700000|2020-03-20 05:55:00|11661.5|11655.9|11662|11657.2|11662.2|11657.3|11655.6|11651.2|989
1584684000000|2020-03-20 06:00:00|11661.4|11656.9|11646.9|11642.3|11661.4|11657.2|11644.5|11638.9|987
1584684300000|2020-03-20 06:05:00|11646.7|11642.4|11655.5|11650.8|11656.1|11651.7|11646.7|11641.9|877
1584684600000|2020-03-20 06:10:00|11655.6|11650.9|11655.6|11652.1|11656.6|11652.2|11644.8|11640.9|868
1584684900000|2020-03-20 06:15:00|11655.7|11652.2|11659.8|11654.9|11661.3|11658.1|11651.3|11647.3|900
1584685200000|2020-03-20 06:20:00|11659.9|11655|11658.4|11654.7|11669.3|11665.2|11658.2|11654.2|937
1584685500000|2020-03-20 06:25:00|11658.3|11654.9|11682.5|11678.7|11691.1|11687.8|11657.6|11653.9|991
1584685800000|2020-03-20 06:30:00|11682.7|11678.6|11688.9|11684.8|11689.8|11685.4|11670.9|11665.3|976
1584686100000|2020-03-20 06:35:00|11688.7|11684.6|11746.1|11740.5|11747.3|11740.5|11685.8|11681.5|1044
1584686400000|2020-03-20 06:40:00|11747.9|11742.4|11743.2|11737.1|11779.8|11771.3|11732.1|11727.3|1309
1584686700000|2020-03-20 06:45:00|11742.4|11736.7|11736.1|11732.8|11744.9|11738.7|11723|11717.6|1148
1584687000000|2020-03-20 06:50:00|11737|11732.9|11738.9|11733.7|11765.3|11759|11735.6|11730.9|1123
1584687300000|2020-03-20 06:55:00|11738.8|11733.5|11714|11709.4|11738.8|11734.6|11701|11696.6|1226
1584687600000|2020-03-20 07:00:00|11713.9|11709.1|11696|11691|11714|11709.7|11684.2|11680|1378
1584687900000|2020-03-20 07:05:00|11696.1|11691.2|11703.9|11699|11707.8|11703|11679.2|11675.1|1313
1584688200000|2020-03-20 07:10:00|11704.3|11698.2|11711|11706.6|11733.1|11729.2|11694.5|11689.2|1279
1584688500000|2020-03-20 07:15:00|11710.9|11706.7|11725.6|11721.1|11727.1|11722.6|11708.6|11703.8|1299
1584688800000|2020-03-20 07:20:00|11725.8|11721.3|11741.3|11737.6|11745|11739.3|11725.6|11721.1|1304
1584689100000|2020-03-20 07:25:00|11741.5|11737.5|11786|11780.3|11800.6|11793.7|11741.2|11737.4|1373
1584689400000|2020-03-20 07:30:00|11786.2|11780.6|11779.7|11774.8|11786.3|11780.7|11757.5|11752|1305
1584689700000|2020-03-20 07:35:00|11779.5|11775.1|11786.9|11783.2|11786.9|11783.2|11761.3|11757.2|1277
1584690000000|2020-03-20 07:40:00|11787.3|11783.8|11837.2|11832.2|11837.6|11833.1|11780.1|11775.7|1229
1584690300000|2020-03-20 07:45:00|11836.6|11832.5|11829.8|11823.2|11870.6|11863.8|11823.6|11818.2|1380
1584690600000|2020-03-20 07:50:00|11829.7|11824.5|11845.2|11840.3|11849.5|11845.2|11820.5|11816.9|1340
1584690900000|2020-03-20 07:55:00|11845|11840.1|11815.9|11811.5|11864.7|11859.2|11806.3|11802.7|1363
1584691200000|2020-03-20 08:00:00|11815.8|11811.6|11819.9|11815.9|11837.6|11830.5|11801.1|11796.5|1385
1584691500000|2020-03-20 08:05:00|11819.8|11815.6|11820.9|11816.9|11827.6|11823.2|11808.2|11803.2|1375
1584691800000|2020-03-20 08:10:00|11821|11817.1|11813|11809.6|11821|11817.3|11805.8|11801.6|1306
1584692100000|2020-03-20 08:15:00|11813.1|11809.4|11851.3|11848.1|11851.5|11848.2|11812.1|11809|1337
1584692400000|2020-03-20 08:20:00|11851.5|11848|11861.4|11856.8|11862|11858.2|11838.3|11834.1|1298
1584692700000|2020-03-20 08:25:00|11861.5|11857.1|11854|11849.6|11878.2|11872.8|11852.8|11848.5|1333
1584693000000|2020-03-20 08:30:00|11854.3|11849.2|11847.2|11843.5|11878.8|11875.4|11846.6|11841.7|1314
1584693300000|2020-03-20 08:35:00|11847.1|11844|11845.7|11843.1|11855.5|11851.8|11840.7|11837.3|1291
1584693600000|2020-03-20 08:40:00|11845.9|11843.7|11869.9|11865.1|11871|11866.6|11835.6|11831.9|1222
1584693900000|2020-03-20 08:45:00|11869.4|11863.6|11874.9|11872.7|11878.4|11875|11859.9|11856.3|1222
1584694200000|2020-03-20 08:50:00|11874.8|11872.6|11872|11867.9|11880.3|11877.7|11868.1|11864.5|1172
1584694500000|2020-03-20 08:55:00|11871.7|11868|11869.6|11866.5|11872.2|11868.9|11857.7|11854.5|1261
1584694800000|2020-03-20 09:00:00|11869.9|11867|11869.6|11866.9|11870.4|11867.4|11856.2|11853.4|1307
1584695100000|2020-03-20 09:05:00|11869.9|11866.5|11873.4|11870.8|11875.8|11873.5|11866.1|11862.6|1234
1584695400000|2020-03-20 09:10:00|11873.2|11870.7|11867.2|11863.6|11876.3|11873.5|11858.4|11854.9|1163
1584695700000|2020-03-20 09:15:00|11866.9|11863.5|11821.1|11818.7|11869.1|11865.1|11813|11809.5|1243
1584696000000|2020-03-20 09:20:00|11821.4|11818.8|11798|11794.2|11828|11825.1|11797.7|11793.9|1204
1584696300000|2020-03-20 09:25:00|11797.9|11794.1|11786.1|11781.4|11798.2|11794.2|11766.7|11761.8|1209
1584696600000|2020-03-20 09:30:00|11786.2|11781.3|11797.1|11791.7|11807.2|11802.5|11784|11779.3|1085
1584696900000|2020-03-20 09:35:00|11797.9|11792.1|11811.4|11806.9|11811.9|11806.9|11788.9|11783.6|1270
1584697200000|2020-03-20 09:40:00|11811.1|11806.6|11750.9|11744|11818.3|11814.3|11736.5|11732.5|1280
1584697500000|2020-03-20 09:45:00|11750.4|11743.8|11754.9|11749.3|11776|11771.8|11749|11743.8|1300
1584697800000|2020-03-20 09:50:00|11754.8|11749.2|11757.3|11752.3|11760.6|11754.7|11745.3|11740.9|1224
1584698100000|2020-03-20 09:55:00|11757.4|11752.5|11759.8|11755.9|11765.3|11761.4|11746|11742.6|1231
1584698400000|2020-03-20 10:00:00|11759.7|11756.1|11761.7|11757.7|11767.4|11763.5|11743.4|11738.5|1159
1584698700000|2020-03-20 10:05:00|11761.8|11758|11779.3|11775.4|11780.8|11776.9|11758.4|11754.4|1195
1584699000000|2020-03-20 10:10:00|11779.6|11775.8|11774.1|11768.2|11792.1|11787|11760.9|11756.4|1304
1584699300000|2020-03-20 10:15:00|11773.9|11768.4|11753.7|11748.9|11780.7|11775.9|11753.7|11748.6|1267
1584699600000|2020-03-20 10:20:00|11754|11749.1|11756.1|11752.1|11764.2|11758.9|11744.3|11739.5|1198
1584699900000|2020-03-20 10:25:00|11756.3|11751.9|11797.6|11795.2|11798.6|11795.3|11756|11751.5|1223
1584700200000|2020-03-20 10:30:00|11797.7|11795.1|11798|11795.7|11801.3|11798.6|11786.8|11783.9|1120
1584700500000|2020-03-20 10:35:00|11797.8|11795.5|11776.8|11773.8|11802|11799.4|11770.1|11764.2|1099
1584700800000|2020-03-20 10:40:00|11776.9|11773.7|11784.3|11780.9|11788.9|11785.5|11763.1|11759.6|1091
1584701100000|2020-03-20 10:45:00|11784.2|11781.1|11785|11782|11793.6|11790.3|11781.1|11779|990
1584701400000|2020-03-20 10:50:00|11784.5|11781.6|11784.2|11781.9|11792.7|11790.5|11775.9|11772.2|1123
1584701700000|2020-03-20 10:55:00|11784.3|11781.7|11793.8|11791.1|11797|11794.6|11775|11772.2|1114
1584702000000|2020-03-20 11:00:00|11793.6|11790.8|11774.6|11771.5|11794.3|11791.5|11768.6|11765.8|1052
1584702300000|2020-03-20 11:05:00|11774.7|11771.6|11791.2|11788.5|11797.9|11794.7|11774|11771.3|1012
1584702600000|2020-03-20 11:10:00|11791.3|11788.6|11752.5|11749.7|11791.8|11788.9|11750.2|11747.9|1076
1584702900000|2020-03-20 11:15:00|11753|11749.4|11738.8|11735.8|11757.2|11753.8|11729.3|11727.4|1104
1584703200000|2020-03-20 11:20:00|11738.6|11736.4|11749.3|11747.6|11752.2|11748.9|11736.4|11733.4|1207
1584703500000|2020-03-20 11:25:00|11749.2|11747.2|11744.5|11742|11756.3|11753|11736.1|11733.1|1223
1584703800000|2020-03-20 11:30:00|11745|11741.8|11734.3|11730.6|11745|11741.9|11714.6|11712.4|1173
1584704100000|2020-03-20 11:35:00|11733.9|11730.9|11738.3|11735.1|11742.3|11738.8|11718.4|11715.3|1109
1584704400000|2020-03-20 11:40:00|11738.4|11735|11744.2|11741.2|11747.1|11745|11735|11732|1030
1584704700000|2020-03-20 11:45:00|11744.3|11742|11750.8|11747.7|11760.9|11758|11744.1|11740.7|1032
1584705000000|2020-03-20 11:50:00|11750.3|11747.6|11751.4|11748|11759.1|11755.6|11735.1|11731.6|1060
1584705300000|2020-03-20 11:55:00|11751.5|11747.5|11751.2|11747.3|11764.6|11762.1|11743.2|11740.6|1140
1584705600000|2020-03-20 12:00:00|11750.1|11747.9|11769.1|11766.3|11775.3|11772.2|11743.9|11741.3|1319
1584705900000|2020-03-20 12:05:00|11768.9|11766.5|11795.4|11792.7|11800.8|11799.1|11766.4|11764.2|1281
1584706200000|2020-03-20 12:10:00|11794.9|11792.5|11783.2|11780.6|11795|11792.6|11779.3|11776.7|1087
1584706500000|2020-03-20 12:15:00|11783|11780.4|11768|11765.3|11784.3|11782.3|11768|11765.3|1121
1584706800000|2020-03-20 12:20:00|11768.6|11766.2|11766.3|11764.5|11773.1|11770.1|11756.5|11753.8|1145
1584707100000|2020-03-20 12:25:00|11766.8|11764.6|11779.4|11776.7|11789.4|11786.8|11766.8|11763.6|1097
1584707400000|2020-03-20 12:30:00|11779.2|11775.9|11779.4|11777.1|11796.1|11793|11778.3|11775.9|1168
1584707700000|2020-03-20 12:35:00|11779.5|11778|11797.3|11794.7|11797.7|11795.4|11778.6|11776.1|1217
1584708000000|2020-03-20 12:40:00|11797.5|11794.9|11798.6|11796.8|11810.3|11808.6|11792.2|11790.3|1286
1584708300000|2020-03-20 12:45:00|11798.7|11796.5|11798.9|11795.8|11814.5|11812.3|11798.3|11795.6|1190
1584708600000|2020-03-20 12:50:00|11798.7|11796.1|11788.2|11786.5|11800|11797.9|11786.6|11784.9|1110
1584708900000|2020-03-20 12:55:00|11788.1|11786.3|11780.6|11778.7|11790.7|11787.9|11775.5|11773.8|1192
1584709200000|2020-03-20 13:00:00|11780.5|11778.6|11788.6|11786.1|11797.7|11795.7|11775.5|11773|1190
1584709500000|2020-03-20 13:05:00|11788.4|11786.2|11765.7|11763.9|11789.5|11786.2|11765.1|11763.4|1219
1584709800000|2020-03-20 13:10:00|11765.6|11763.6|11763.2|11761.5|11770.2|11767.6|11752.7|11749.6|1227
1584710100000|2020-03-20 13:15:00|11763.3|11761.6|11754.2|11752.5|11765.9|11763.9|11751.7|11749.3|1200
1584710400000|2020-03-20 13:20:00|11754.4|11752.4|11765.5|11763.7|11769.4|11767.7|11753|11751.3|1013
1584710700000|2020-03-20 13:25:00|11765.6|11763.9|11786.7|11784.3|11787.7|11785.5|11760.3|11757.9|1215
1584711000000|2020-03-20 13:30:00|11786|11782.2|11790.9|11788.6|11793.6|11791.9|11781.1|11779.4|1275
1584711300000|2020-03-20 13:35:00|11791.4|11789.6|11802.2|11800.5|11805|11803|11787.1|11785.3|1271
1584711600000|2020-03-20 13:40:00|11801.5|11799.8|11768|11766.2|11801.5|11799.8|11767.1|11765|1201
1584711900000|2020-03-20 13:45:00|11767.6|11765.9|11761.3|11759.6|11770.4|11768.5|11755.1|11753.4|1209
1584712200000|2020-03-20 13:50:00|11761.1|11759.4|11767.9|11766|11770.6|11767.5|11749.2|11747.2|1323
1584712500000|2020-03-20 13:55:00|11768.2|11765.7|11766|11762.9|11781.1|11778.8|11759.3|11756.6|1216
1584712800000|2020-03-20 14:00:00|11766.1|11762.4|11798.9|11796.7|11800.7|11798.5|11766.1|11762.4|1324
1584713100000|2020-03-20 14:05:00|11799.1|11796.6|11828.4|11826.5|11828.8|11826.7|11792.7|11790.1|1263
1584713400000|2020-03-20 14:10:00|11829.8|11826.7|11825|11823.1|11848.2|11845.5|11807.5|11804.7|1332
1584713700000|2020-03-20 14:15:00|11825.1|11823.2|11857.9|11855.1|11860.6|11858.1|11824.2|11821.9|1353
1584714000000|2020-03-20 14:20:00|11858.1|11855.3|11879.2|11876.6|11890.9|11889|11851.7|11848.2|1358
1584714300000|2020-03-20 14:25:00|11879.5|11876.7|11889.5|11887|11895|11892.8|11874.3|11872.2|1349
1584714600000|2020-03-20 14:30:00|11889.4|11886.8|11918.4|11916.2|11936.7|11933.4|11889.4|11886.8|1349
1584714900000|2020-03-20 14:35:00|11918.3|11916.3|11888.7|11885.9|11920.3|11917.3|11888.1|11885.6|1271
1584715200000|2020-03-20 14:40:00|11888.6|11886.7|11875.6|11873.2|11896.7|11893.7|11869.2|11866.7|1296
1584715500000|2020-03-20 14:45:00|11875.5|11873.5|11865.3|11861.9|11877.6|11874.8|11860|11856.1|1332
1584715800000|2020-03-20 14:50:00|11865.7|11862.6|11873.5|11871.1|11884.6|11881.2|11863.1|11860.8|1319
1584716100000|2020-03-20 14:55:00|11871.7|11868.9|11877|11874.8|11890.4|11887.7|11863.7|11861.1|1331
1584716400000|2020-03-20 15:00:00|11877.2|11873.6|11880.5|11877.3|11894.7|11892.1|11875.6|11873.6|1241
1584716700000|2020-03-20 15:05:00|11880|11877.5|11875.7|11873.3|11890.4|11886.6|11868.1|11865.8|1237
1584717000000|2020-03-20 15:10:00|11875.6|11873.1|11868.3|11866.2|11888.4|11886.1|11868|11866|1281
1584717300000|2020-03-20 15:15:00|11868.2|11866.4|11875.6|11872.7|11877.3|11875.3|11865.2|11862.5|1228
1584717600000|2020-03-20 15:20:00|11875.2|11873.5|11838.4|11836.3|11877.3|11875|11833.9|11830.5|1295
1584717900000|2020-03-20 15:25:00|11838.5|11836.4|11797.8|11795.7|11838.5|11836.4|11794.3|11792.2|1342
1584718200000|2020-03-20 15:30:00|11798.5|11795.9|11806.2|11804.2|11816|11813.9|11784.2|11781.5|1305
1584718500000|2020-03-20 15:35:00|11807.2|11804.1|11801.2|11798|11808.9|11805.7|11785.5|11782.5|1312
1584718800000|2020-03-20 15:40:00|11800.9|11797.9|11801.6|11799.9|11804.7|11802.6|11794.7|11792.4|1223
1584719100000|2020-03-20 15:45:00|11801.7|11800|11755.6|11752.6|11801.8|11800.1|11750.8|11749.1|1351
1584719400000|2020-03-20 15:50:00|11755.8|11753.2|11723.2|11720.1|11760.3|11758.3|11718.1|11715.6|1384
1584719700000|2020-03-20 15:55:00|11722.9|11719.9|11742.3|11740.6|11792.8|11789.3|11722.3|11719.9|1397
1584720000000|2020-03-20 16:00:00|11742.7|11740.1|11742.3|11740.2|11757.1|11753.7|11732.3|11730.6|1337
1584720300000|2020-03-20 16:05:00|11742.1|11740.1|11736.5|11734.8|11746.3|11744.4|11734.7|11732|1275
1584720600000|2020-03-20 16:10:00|11737.1|11735.4|11729|11727|11752.9|11750.9|11718.9|11716.5|1316
1584720900000|2020-03-20 16:15:00|11729.1|11727.5|11748.6|11745.8|11749.8|11746.9|11722.4|11720.6|1271
1584721200000|2020-03-20 16:20:00|11748.4|11746.1|11743.4|11740.5|11751.2|11749.5|11736.1|11733.7|1299
1584721500000|2020-03-20 16:25:00|11743.5|11740.2|11731|11729.2|11747.2|11745|11727.8|11725.3|1250
1584721800000|2020-03-20 16:30:00|11730.8|11728.9|11710.4|11708|11734.6|11732.9|11708.5|11706.5|1359
1584722100000|2020-03-20 16:35:00|11709.9|11708.1|11716.8|11714.8|11721.5|11719.5|11706|11704|1250
1584722400000|2020-03-20 16:40:00|11716.5|11714.6|11728.6|11726.3|11728.9|11726.9|11714.5|11712.8|1175
1584722700000|2020-03-20 16:45:00|11728.7|11726.4|11741.8|11739.8|11743.3|11741.6|11715.6|11713.5|1223
1584723000000|2020-03-20 16:50:00|11741.3|11739.6|11712|11711.1|11741.6|11739.9|11710.9|11709.4|1225
1584723300000|2020-03-20 16:55:00|11712.2|11710.5|11714.9|11712.7|11718.7|11717|11703.3|11701.4|1181
1584723600000|2020-03-20 17:00:00|11714.7|11713|11716.4|11714.5|11720.4|11718.7|11706.6|11703.9|1122
1584723900000|2020-03-20 17:05:00|11716.6|11714.7|11710|11708.3|11717.7|11715.4|11697.8|11695.9|1164
1584724200000|2020-03-20 17:10:00|11710.6|11708.8|11728.3|11724.6|11734.2|11732.3|11708.8|11706.4|1113
1584724500000|2020-03-20 17:15:00|11726.6|11724|11735.7|11733.3|11747.1|11744.4|11726.4|11723.2|1260
1584724800000|2020-03-20 17:20:00|11735.8|11733.5|11726.1|11723.7|11740.9|11737.7|11724.7|11721.5|1276
1584725100000|2020-03-20 17:25:00|11725.9|11722.8|11721.5|11719.8|11726.8|11724.5|11715.5|11712.7|1273
1584725400000|2020-03-20 17:30:00|11720.9|11719.2|11720.1|11717.9|11732.6|11730.1|11718.3|11716.3|1262
1584725700000|2020-03-20 17:35:00|11719|11717|11678.1|11676|11720.6|11718.6|11678.1|11675.6|1303
1584726000000|2020-03-20 17:40:00|11677.8|11675.6|11638.5|11635.7|11678.2|11675.6|11633.2|11630.1|1317
1584726300000|2020-03-20 17:45:00|11638.3|11636.1|11684.8|11680.1|11684.8|11680.1|11635.2|11632.2|1314
1584726600000|2020-03-20 17:50:00|11686.6|11681.2|11642.5|11638.6|11687.2|11683.4|11640.2|11634.8|1284
1584726900000|2020-03-20 17:55:00|11642|11638.8|11628.1|11625.6|11645.7|11642|11617.5|11614.4|1213
1584727200000|2020-03-20 18:00:00|11628.6|11625.9|11628.5|11625.6|11633.8|11630.9|11614.9|11612.1|1160
1584727500000|2020-03-20 18:05:00|11628.6|11625.9|11614.4|11611.1|11629.8|11627.2|11598.6|11595|1202
1584727800000|2020-03-20 18:10:00|11614.5|11611.5|11629.2|11625.6|11636.4|11633.5|11613.4|11609.7|1114
1584728100000|2020-03-20 18:15:00|11629.5|11626.6|11620|11616.5|11630.5|11627.4|11613|11610.3|1146
1584728400000|2020-03-20 18:20:00|11620.1|11615.7|11613.9|11610.5|11628.2|11625.4|11601.7|11598.4|1252
1584728700000|2020-03-20 18:25:00|11614.1|11611.5|11589.9|11588.2|11618.3|11616.5|11588.6|11585.1|1213
1584729000000|2020-03-20 18:30:00|11589.7|11587.5|11583.5|11579.7|11606.3|11603.1|11559.7|11555.8|1261
1584729300000|2020-03-20 18:35:00|11584|11580.1|11598.5|11595.9|11614.2|11611|11582.4|11578.7|1287
1584729600000|2020-03-20 18:40:00|11598.4|11596.3|11599.3|11595.8|11600.3|11597.1|11581.5|11579.1|1262
1584729900000|2020-03-20 18:45:00|11599.2|11595.9|11580.2|11578.5|11604.1|11600.3|11580.2|11577.9|1235
1584730200000|2020-03-20 18:50:00|11580.4|11577.5|11584|11581|11593.6|11590.4|11580.2|11576.9|1051
1584730500000|2020-03-20 18:55:00|11583.8|11582.1|11572.1|11570.4|11586|11583.1|11563.8|11560.8|1222
1584730800000|2020-03-20 19:00:00|11572.4|11569.9|11566.4|11562.8|11580|11577.2|11565.7|11560.7|1253
1584731100000|2020-03-20 19:05:00|11566.1|11562.9|11563.8|11560.2|11567.8|11565.5|11556.3|11554.3|1160
1584731400000|2020-03-20 19:10:00|11562.9|11560.4|11569.3|11566.5|11575|11571.9|11562.7|11559.1|1107
1584731700000|2020-03-20 19:15:00|11569.5|11566.6|11586.2|11582.9|11600.1|11597|11568.1|11564.5|1241
1584732000000|2020-03-20 19:20:00|11586.5|11582.8|11570.2|11566.4|11586.5|11582.8|11568.2|11564.2|1165
1584732300000|2020-03-20 19:25:00|11570.3|11566.1|11585.3|11582.2|11589.1|11585.2|11569.2|11563.9|1246
1584732600000|2020-03-20 19:30:00|11585.7|11582.3|11598.3|11593.4|11603.2|11599.2|11570.8|11569|1245
1584732900000|2020-03-20 19:35:00|11598.2|11594|11601.2|11597.6|11604.9|11601.1|11576.2|11570.1|1246
1584733200000|2020-03-20 19:40:00|11601.3|11597.5|11586.7|11582.2|11605|11601.7|11583.6|11578.5|1207
1584733500000|2020-03-20 19:45:00|11587.1|11581.7|11579.4|11575.4|11591.6|11587.2|11570|11565.4|1177
1584733800000|2020-03-20 19:50:00|11579.2|11575.5|11580.4|11575.7|11585.6|11582.2|11569.6|11564.6|1275
1584734100000|2020-03-20 19:55:00|11580.5|11575.8|11587.3|11584.9|11597.9|11594.2|11577.2|11572.8|1289
1584734400000|2020-03-20 20:00:00|11587.7|11584.7|11585.9|11581.2|11606.2|11600.9|11583.7|11576.9|999
1584734700000|2020-03-20 20:05:00|11585.7|11581.1|11564.5|11560.3|11592.8|11589|11561.1|11553.3|1010
1584735000000|2020-03-20 20:10:00|11564.2|11559.8|11563.9|11560.9|11573.7|11569.5|11561|11554.9|996
1584735300000|2020-03-20 20:15:00|11567.1|11562.3|11569.3|11564.6|11574.4|11569.6|11561.7|11557|848
1584735600000|2020-03-20 20:20:00|11569|11564.9|11571.2|11564.9|11575.8|11571.1|11568.2|11563|654
1584735900000|2020-03-20 20:25:00|11568.8|11566.5|11577.5|11571.9|11581.6|11578|11561.7|11555.8|850
1584736200000|2020-03-20 20:30:00|11577.9|11573.7|11595.6|11592.4|11598.3|11593.4|11576.6|11571.1|589
1584736500000|2020-03-20 20:35:00|11595.8|11592.6|11635.8|11628.7|11639.4|11635.3|11588.9|11583.6|769
1584736800000|2020-03-20 20:40:00|11634.2|11627.8|11647.2|11642.9|11656.3|11651.5|11632.4|11624.4|862
1584737100000|2020-03-20 20:45:00|11646.9|11643.1|11652.5|11644.3|11659.2|11650.6|11644.5|11638.4|571
1584737400000|2020-03-20 20:50:00|11652.3|11643.8|11609.8|11598.2|11653.7|11644.2|11598.6|11589.5|912
1584737700000|2020-03-20 20:55:00|11608.6|11602.9|11659.6|11639.6|11684.9|11665.9|11607.9|11599.3|602
1584910800000|2020-03-22 21:00:00|11681.5|11667.5|11681.5|11667.5|11682.5|11667.8|11679.8|11665.9|19
1584911100000|2020-03-22 21:05:00|11681.1|11669.4|11671.6|11661.2|11686.9|11669.4|11658.4|11628.4|89
1584911400000|2020-03-22 21:10:00|11671.9|11660.2|11672.6|11657.4|11673.8|11662.5|11671.4|11657.3|72
1584911700000|2020-03-22 21:15:00|11671.7|11660.7|11685.3|11669.5|11687.7|11672.9|11670.8|11655.8|222
1584912000000|2020-03-22 21:20:00|11685.2|11669.6|11683.3|11672.9|11687.1|11674.5|11682.5|11667.1|125
1584912300000|2020-03-22 21:25:00|11684.3|11671.6|11687.5|11666.9|11706.1|11676.1|11680.9|11666.9|88
1584912600000|2020-03-22 21:30:00|11681.5|11672.7|11680.8|11672.3|11687.9|11673.8|11680.4|11666.6|98
1584912900000|2020-03-22 21:35:00|11681.4|11672.9|11679.8|11669.5|11687.6|11673.7|11679.2|11667.3|160
1584913200000|2020-03-22 21:40:00|11680.2|11669.8|11683.1|11667.2|11683.5|11672.4|11679.4|11666.9|166
1584913500000|2020-03-22 21:45:00|11680.8|11667|11681.8|11669.1|11682.9|11672.3|11679.9|11666.8|149
1584913800000|2020-03-22 21:50:00|11682.6|11667.4|11686.4|11675|11687.7|11677|11679.8|11667.4|170
1584914100000|2020-03-22 21:55:00|11685.9|11675.6|11686.7|11674.4|11688.1|11676.2|11684.7|11671.6|153
1584914400000|2020-03-22 22:00:00|11686.5|11673.8|11682.4|11656.4|11686.7|11675.9|11660.4|11630.4|429
1584914700000|2020-03-22 22:05:00|11681.5|11657.3|11633.6|11614.7|11681.6|11657.6|11631|11609|450
1584915000000|2020-03-22 22:10:00|11633.8|11614|11615.8|11602.1|11649.1|11622.1|11608.2|11595.1|692
1584915300000|2020-03-22 22:15:00|11617.5|11604.8|11595.6|11573.2|11631.6|11606.2|11589.4|11561.7|648
1584915600000|2020-03-22 22:20:00|11598.8|11571.3|11574.2|11563|11601.5|11576.2|11572.6|11561.3|651
1584915900000|2020-03-22 22:25:00|11574.1|11562|11573.2|11559|11577.7|11565|11565.5|11551.3|488
1584916200000|2020-03-22 22:30:00|11573.6|11558.5|11588.6|11575.9|11595|11579.7|11567.6|11556.5|791
1584916500000|2020-03-22 22:35:00|11588.7|11575.7|11598.6|11585.8|11600.3|11588.7|11570.7|11559.8|950
1584916800000|2020-03-22 22:40:00|11599.3|11587.5|11587.4|11572.5|11605.9|11589.3|11583.8|11568.6|919
1584917100000|2020-03-22 22:45:00|11586.5|11573.3|11587.8|11571.8|11592|11579.4|11577.4|11563.1|788
1584917400000|2020-03-22 22:50:00|11587.6|11570.7|11565.2|11554.5|11594.2|11578.1|11564.6|11553.2|923
1584917700000|2020-03-22 22:55:00|11565.1|11554.2|11551|11541.2|11570.8|11557.8|11547.7|11538.5|955
1584918000000|2020-03-22 23:00:00|11550.2|11541.8|11566|11556.9|11569.8|11560.7|11547.7|11540.9|1088
1584918300000|2020-03-22 23:05:00|11565.1|11556.8|11562.2|11553.9|11565.9|11557.5|11548.6|11539.6|1166
1584918600000|2020-03-22 23:10:00|11561|11553.8|11541.3|11534.4|11563|11555.9|11539.8|11532.7|1179
1584918900000|2020-03-22 23:15:00|11541.6|11534.5|11542.2|11532.5|11561.3|11551.7|11535.3|11529.6|980
1584919200000|2020-03-22 23:20:00|11541.9|11533.1|11554.3|11547|11556.5|11550.3|11540|11531.8|1228
1584919500000|2020-03-22 23:25:00|11554.1|11547.1|11568.6|11559.8|11568.7|11560.1|11548|11540.7|1028
1584919800000|2020-03-22 23:30:00|11567.4|11559.3|11557.5|11551.4|11570|11562|11556.1|11549|1073
1584920100000|2020-03-22 23:35:00|11557.3|11551.8|11579.5|11573.2|11579.5|11573.2|11553.7|11549.4|1021
1584920400000|2020-03-22 23:40:00|11579.4|11573|11660.5|11640.5|11667.1|11647.1|11579.3|11569.9|1178
1584920700000|2020-03-22 23:45:00|11658.6|11638.6|11652.3|11632.6|11668.2|11648.2|11610.7|11590.8|1255
1584921000000|2020-03-22 23:50:00|11652.9|11633.8|11625.6|11616.5|11658|11643.1|11625.6|11611.7|1193
1584921300000|2020-03-22 23:55:00|11627.5|11616.6|11623.9|11615.8|11630|11621.3|11620.4|11610.2|1237
1584921600000|2020-03-23 00:00:00|11623.8|11615.4|11622.1|11611.8|11628.1|11618.4|11609.7|11595.9|1228
1584921900000|2020-03-23 00:05:00|11622.2|11611.6|11615.3|11611.4|11626.6|11615.5|11614.9|11606.5|1047
1584922200000|2020-03-23 00:10:00|11617.5|11609.1|11621.6|11616.2|11627.8|11617|11608|11603|1050
1584922500000|2020-03-23 00:15:00|11621.3|11616.1|11630.1|11624.1|11634|11626.7|11618.4|11608.2|1127
1584922800000|2020-03-23 00:20:00|11630.3|11624|11646.5|11641.2|11651.5|11643.4|11629.7|11622.9|1073
1584923100000|2020-03-23 00:25:00|11646.2|11640.8|11637.8|11631.8|11659.7|11649.8|11631.3|11623|1049
1584923400000|2020-03-23 00:30:00|11638.2|11629.1|11631.6|11623.3|11646.6|11642.6|11621.9|11610.2|1106
1584923700000|2020-03-23 00:35:00|11631.3|11625.1|11632.9|11623.3|11633.5|11626.6|11617.7|11606.8|902
1584924000000|2020-03-23 00:40:00|11634.2|11625|11608.7|11598.7|11637.4|11626.8|11606.4|11594.3|976
1584924300000|2020-03-23 00:45:00|11608.1|11598.5|11598|11589.5|11608.5|11599|11596.2|11587.9|867
1584924600000|2020-03-23 00:50:00|11598.2|11589.4|11605.7|11597.2|11616.4|11606.6|11591.6|11583.9|973
1584924900000|2020-03-23 00:55:00|11606.1|11597.4|11606.2|11595.5|11607.6|11598.9|11584.2|11573.3|1012
1584925200000|2020-03-23 01:00:00|11605.1|11595.3|11614.2|11604.4|11618.3|11610.3|11603.6|11591.7|950
1584925500000|2020-03-23 01:05:00|11614.6|11603.7|11616.9|11596.9|11626.1|11606.1|11601|11591|883
1584925800000|2020-03-23 01:10:00|11613.4|11593.4|11616.8|11600.8|11633.8|11613.8|11613.4|11593.4|1043
1584926100000|2020-03-23 01:15:00|11616.5|11600.7|11617|11601.8|11617.6|11606.2|11612.7|11599.9|939
1584926400000|2020-03-23 01:20:00|11617.4|11601.6|11612.5|11601.8|11618.9|11608.8|11611.6|11600.1|777
1584926700000|2020-03-23 01:25:00|11612.7|11601.5|11595.1|11587.4|11613.8|11603|11595|11587.4|954
1584927000000|2020-03-23 01:30:00|11595.3|11587.2|11617.6|11606.6|11625.8|11614.2|11594.6|11587.1|951
1584927300000|2020-03-23 01:35:00|11617.9|11606.4|11619.4|11610.3|11624.9|11617.3|11616.6|11606.4|879
1584927600000|2020-03-23 01:40:00|11619.2|11610.4|11632.2|11627.8|11633.2|11628.5|11618|11608.7|809
1584927900000|2020-03-23 01:45:00|11632.3|11627.9|11628.9|11621.8|11632.7|11628|11625.5|11617.8|768
1584928200000|2020-03-23 01:50:00|11628.7|11621.9|11626.1|11614|11631|11622.3|11615.6|11608.7|761
1584928500000|2020-03-23 01:55:00|11625.9|11613.8|11624.1|11616.4|11639|11630.6|11623.8|11613.1|936
1584928800000|2020-03-23 02:00:00|11623.9|11616.2|11637.1|11628.8|11640.6|11631.6|11619.2|11614.1|809
1584929100000|2020-03-23 02:05:00|11637.3|11629.3|11649.6|11641.4|11653.1|11642.7|11631.4|11624.6|778
1584929400000|2020-03-23 02:10:00|11651.8|11643.3|11650.1|11639.8|11653.4|11643.3|11646.1|11636.5|807
1584929700000|2020-03-23 02:15:00|11649.6|11640|11647.1|11635.5|11658.7|11649.3|11641.4|11634.6|914
1584930000000|2020-03-23 02:20:00|11647|11635.4|11645.1|11641.2|11647.9|11643.2|11643.9|11634.8|596
1584930300000|2020-03-23 02:25:00|11645|11641.6|11646.6|11643.6|11648.6|11644.1|11643.7|11639.2|513
1584930600000|2020-03-23 02:30:00|11647|11644.2|11650|11645.2|11650.5|11645.9|11645.2|11640.1|547
1584930900000|2020-03-23 02:35:00|11649.9|11645.3|11647.7|11643.5|11650.6|11646.2|11647.4|11642.7|560
1584931200000|2020-03-23 02:40:00|11648.1|11643.2|11645.3|11640.9|11649.1|11645|11644.3|11639.5|607
1584931500000|2020-03-23 02:45:00|11645.2|11641.1|11650.6|11642.6|11659.3|11653|11644.5|11640|673
1584931800000|2020-03-23 02:50:00|11650.1|11643.2|11650.8|11643.8|11653|11645.4|11649.3|11641.7|665
1584932100000|2020-03-23 02:55:00|11650.6|11643.7|11653.2|11648.9|11654.2|11649|11648.1|11641.6|745
1584932400000|2020-03-23 03:00:00|11653.4|11649|11650.4|11645.8|11655.1|11650.6|11648.6|11643.9|643
1584932700000|2020-03-23 03:05:00|11650.3|11645.9|11648.6|11644.2|11650.9|11646.2|11646.9|11641.8|650
1584933000000|2020-03-23 03:10:00|11648.5|11644.1|11648.8|11645|11650.4|11645.9|11647.8|11642.9|485
1584933300000|2020-03-23 03:15:00|11648.7|11645.2|11648.8|11643.8|11650.5|11645.9|11648.4|11643.3|527
1584933600000|2020-03-23 03:20:00|11648.6|11643.9|11646.7|11642|11655.9|11651.6|11644.7|11640.4|712
1584933900000|2020-03-23 03:25:00|11646.5|11642.1|11655.8|11649.1|11660.4|11655|11646.3|11641.6|923
1584934200000|2020-03-23 03:30:00|11655.9|11649|11657.8|11652.8|11659.2|11653.2|11652.7|11645.5|967
1584934500000|2020-03-23 03:35:00|11658.2|11652.4|11652.5|11647.4|11660.4|11654.6|11649.9|11644.9|796
1584934800000|2020-03-23 03:40:00|11652.3|11647.3|11652.3|11647.2|11653.2|11648.4|11645.1|11640.3|947
1584935100000|2020-03-23 03:45:00|11652.2|11647.3|11650|11644.9|11652.6|11648.1|11648.6|11643|828
1584935400000|2020-03-23 03:50:00|11649.9|11645.1|11649.1|11644.3|11652|11646.3|11649|11644|770
1584935700000|2020-03-23 03:55:00|11649.5|11644.5|11650.9|11645.1|11651.3|11646.1|11647.2|11642.1|883
1584936000000|2020-03-23 04:00:00|11650.8|11645|11663.2|11657.3|11666.1|11659.6|11650|11645|933
1584936300000|2020-03-23 04:05:00|11663|11657.4|11658.3|11653|11663|11657.4|11649.5|11642.5|980
1584936600000|2020-03-23 04:10:00|11658.4|11652.5|11666.7|11661.3|11667.6|11661.9|11656.1|11650.3|886
1584936900000|2020-03-23 04:15:00|11666.6|11661.5|11665.4|11660.8|11668|11662.8|11664.2|11659.6|600
1584937200000|2020-03-23 04:20:00|11665.5|11660.7|11659.3|11655.2|11666.3|11661.7|11658.9|11654.3|566
1584937500000|2020-03-23 04:25:00|11659.1|11655.6|11660.8|11655.9|11662.2|11656.8|11658.3|11653.5|532
1584937800000|2020-03-23 04:30:00|11660.7|11656|11657.4|11652.2|11663.1|11658.1|11656.7|11650.9|629
1584938100000|2020-03-23 04:35:00|11657.8|11652.3|11655.7|11651.2|11658.3|11652.5|11654.5|11649.2|628
1584938400000|2020-03-23 04:40:00|11655.6|11650.8|11655.3|11650.2|11655.8|11651.4|11653.2|11648.5|685
1584938700000|2020-03-23 04:45:00|11655.2|11649.9|11653.1|11648.3|11655.7|11651|11652.5|11647.7|576
1584939000000|2020-03-23 04:50:00|11652.9|11648.4|11656.2|11651.2|11656.4|11651.4|11652.6|11647.9|633
1584939300000|2020-03-23 04:55:00|11656|11651.1|11656.2|11650.7|11656.9|11651.8|11654.7|11650.2|697
1584939600000|2020-03-23 05:00:00|11656.4|11650.8|11656.4|11651.2|11658.3|11652.4|11655.8|11649|778
1584939900000|2020-03-23 05:05:00|11656.5|11651.3|11657.6|11652.7|11659.5|11654.7|11655.2|11649.8|601
1584940200000|2020-03-23 05:10:00|11657.7|11652.4|11657|11651.3|11658.9|11653.6|11654.3|11650.1|803
1584940500000|2020-03-23 05:15:00|11656.9|11651.1|11660.9|11656.1|11665.1|11659.5|11655.9|11650.5|789
1584940800000|2020-03-23 05:20:00|11660.8|11656|11676.9|11671.4|11676.9|11671.9|11660.4|11655.3|917
1584941100000|2020-03-23 05:25:00|11677|11671.5|11698.6|11691.3|11699.5|11692.9|11675.9|11670.6|823
1584941400000|2020-03-23 05:30:00|11698.7|11691.2|11689.8|11685.9|11699.3|11692.9|11684.5|11678.1|909
1584941700000|2020-03-23 05:35:00|11689.6|11685.5|11696.3|11689.7|11699.6|11694.8|11686.9|11683.7|901
1584942000000|2020-03-23 05:40:00|11696.5|11689.6|11697.4|11691.7|11699|11695.1|11691.5|11685.8|921
1584942300000|2020-03-23 05:45:00|11697.6|11691.8|11692.3|11686.1|11698.7|11693|11691.3|11685.9|891
1584942600000|2020-03-23 05:50:00|11692|11686.2|11691.2|11686.5|11693.8|11688.8|11687.8|11683.7|801
1584942900000|2020-03-23 05:55:00|11691.5|11686.3|11691.8|11686.6|11693.4|11688.5|11689.7|11684.8|701
1584943200000|2020-03-23 06:00:00|11691.7|11687.2|11694.4|11690.9|11695.2|11691.2|11688.5|11685.1|687
1584943500000|2020-03-23 06:05:00|11694.2|11691|11700.2|11695.9|11700.6|11696.5|11692.7|11688.3|732
1584943800000|2020-03-23 06:10:00|11700.1|11695.8|11700.8|11697.3|11701.4|11698.4|11694.9|11691.2|774
1584944100000|2020-03-23 06:15:00|11700.7|11697.2|11700.8|11697.4|11701.6|11698.9|11699.6|11695.6|786
1584944400000|2020-03-23 06:20:00|11700.1|11697.6|11697.9|11692.9|11701.7|11698.9|11690.1|11685.5|890
1584944700000|2020-03-23 06:25:00|11698|11693|11709.9|11704.1|11717.8|11712|11694.8|11690.5|952
1584945000000|2020-03-23 06:30:00|11710|11704.2|11691.9|11686|11711.3|11705.7|11691.4|11686|903
1584945300000|2020-03-23 06:35:00|11692.7|11687.1|11701.8|11697.7|11704|11699.1|11691.3|11686.1|906
1584945600000|2020-03-23 06:40:00|11701.7|11697.9|11700|11695.2|11703.5|11698.6|11699.2|11694.3|706
1584945900000|2020-03-23 06:45:00|11699.9|11695.3|11695.9|11692.4|11703.3|11698.4|11695.1|11691|936
1584946200000|2020-03-23 06:50:00|11696.1|11692.2|11682.1|11677.2|11696.2|11692.9|11680.8|11676.6|1069
1584946500000|2020-03-23 06:55:00|11682.2|11677.1|11712.9|11705.9|11713.5|11706.1|11681.4|11676.8|1007
1584946800000|2020-03-23 07:00:00|11713.1|11706.5|11703.3|11698.4|11713.3|11707.2|11689.9|11685|1343
1584947100000|2020-03-23 07:05:00|11703.1|11698.5|11698.9|11692.7|11711.6|11708.8|11698.6|11692.3|1227
1584947400000|2020-03-23 07:10:00|11698.6|11693.2|11692.9|11686.2|11704.8|11700.3|11687.4|11682.1|1286
1584947700000|2020-03-23 07:15:00|11693|11686|11699.4|11694.8|11702.9|11698.8|11689.8|11684.7|1321
1584948000000|2020-03-23 07:20:00|11699.8|11695.3|11697.4|11692.9|11703|11698.9|11691.5|11687|1266
1584948300000|2020-03-23 07:25:00|11697.1|11693.1|11701|11697|11703.4|11698.5|11693.5|11689.1|1156
1584948600000|2020-03-23 07:30:00|11700.3|11696.1|11684.6|11678.9|11700.7|11696.3|11683.6|11678.2|1297
1584948900000|2020-03-23 07:35:00|11685|11678.8|11648.9|11640.6|11685.4|11678.8|11639.9|11634.9|1302
1584949200000|2020-03-23 07:40:00|11648.3|11641|11618.4|11612.5|11651|11646|11617.4|11611.8|1210
1584949500000|2020-03-23 07:45:00|11618.2|11612.7|11640.5|11636.3|11646.3|11642.4|11607.7|11604.2|1176
1584949800000|2020-03-23 07:50:00|11640.4|11636.7|11645.8|11641|11651|11648|11630.8|11627.2|1111
1584950100000|2020-03-23 07:55:00|11645.9|11641.2|11648.7|11645.8|11653.6|11649.2|11634.1|11629.8|1271
1584950400000|2020-03-23 08:00:00|11650|11647.4|11635.3|11629.4|11670.4|11665.9|11621.9|11618.2|1352
1584950700000|2020-03-23 08:05:00|11635.1|11629.3|11632.8|11630.2|11646|11641.6|11628.2|11624.7|1312
1584951000000|2020-03-23 08:10:00|11632.6|11630|11616.3|11612.5|11643.7|11640.4|11615.3|11611.4|1338
1584951300000|2020-03-23 08:15:00|11616.4|11612.9|11605.4|11602.4|11620.5|11617|11603.2|11600.9|1318
1584951600000|2020-03-23 08:20:00|11605.5|11602.5|11618.8|11615|11626.3|11621.8|11604.7|11601.7|1325
1584951900000|2020-03-23 08:25:00|11619.4|11615.1|11617.3|11614.3|11622.7|11619.5|11604.6|11600.8|1308
1584952200000|2020-03-23 08:30:00|11617.2|11614.6|11618.4|11615|11631.3|11627.4|11615.7|11612.4|1294
1584952500000|2020-03-23 08:35:00|11616.8|11614.5|11626.4|11623.5|11627.4|11624.2|11606.3|11602.3|1304
1584952800000|2020-03-23 08:40:00|11626.5|11623.7|11629|11626.6|11629.5|11626.9|11619.6|11616.6|1169
1584953100000|2020-03-23 08:45:00|11629.3|11626.5|11625.4|11622.4|11633.6|11630.7|11620.7|11618.5|1282
1584953400000|2020-03-23 08:50:00|11625.2|11622.5|11630.6|11627.8|11630.8|11628.3|11622.6|11620.1|1237
1584953700000|2020-03-23 08:55:00|11630.2|11627.7|11629|11626.1|11633.9|11631.3|11625.5|11622.4|1204
1584954000000|2020-03-23 09:00:00|11629.2|11626|11620.5|11617.8|11629.6|11626.7|11619.4|11617.1|1184
1584954300000|2020-03-23 09:05:00|11620.2|11617.6|11609|11603.6|11623.1|11620.6|11597.1|11593.2|1266
1584954600000|2020-03-23 09:10:00|11608.4|11603.4|11603.1|11599|11615.1|11610.9|11596.4|11592.4|1227
1584954900000|2020-03-23 09:15:00|11603|11598.8|11605.1|11602.1|11616.2|11613.9|11592.8|11588.2|1280
1584955200000|2020-03-23 09:20:00|11605.2|11602|11590.4|11587.1|11605.2|11602|11583.4|11579.6|1232
1584955500000|2020-03-23 09:25:00|11590.5|11587|11592.6|11589.3|11597.1|11592.7|11582.4|11579.4|1175
1584955800000|2020-03-23 09:30:00|11592.8|11589|11586.6|11582|11601.2|11597.2|11581.2|11579|1228
1584956100000|2020-03-23 09:35:00|11586.7|11582.7|11593.7|11590.5|11596.7|11592.7|11579.9|11577.5|1222
1584956400000|2020-03-23 09:40:00|11593.8|11590.3|11588.6|11586|11597.1|11593.7|11582.8|11580.3|1234
1584956700000|2020-03-23 09:45:00|11588.8|11586.1|11588.7|11584.9|11597.9|11594.7|11583.6|11580.7|1117
1584957000000|2020-03-23 09:50:00|11589|11585|11596.4|11592.7|11606.8|11603|11585.3|11582.9|1137
1584957300000|2020-03-23 09:55:00|11596.2|11592.5|11603.5|11600.5|11608.7|11605.6|11590.7|11588|1233
1584957600000|2020-03-23 10:00:00|11603.6|11601.1|11578.8|11575.9|11604.8|11601.7|11570.7|11566.7|1262
1584957900000|2020-03-23 10:05:00|11579|11576.1|11564.4|11561.1|11579.5|11576.8|11559.6|11556|1283
1584958200000|2020-03-23 10:10:00|11564.1|11561.2|11570.2|11566.9|11576.2|11573.2|11560|11557.2|1170
1584958500000|2020-03-23 10:15:00|11570.4|11566.6|11562.9|11560.2|11571.8|11569|11559.2|11556.2|1172
1584958800000|2020-03-23 10:20:00|11562.8|11560.3|11563|11559.9|11569.1|11566.4|11552.3|11549.4|1099
1584959100000|2020-03-23 10:25:00|11563.3|11560.2|11590.3|11587.6|11603.7|11599.1|11557.6|11554.7|1249
1584959400000|2020-03-23 10:30:00|11590|11587.3|11590.1|11587.5|11603.6|11600.6|11585.6|11582.8|1220
1584959700000|2020-03-23 10:35:00|11590.2|11587.6|11585.5|11582.8|11603.6|11600.4|11584.3|11580.8|1192
1584960000000|2020-03-23 10:40:00|11585.4|11582.9|11587.6|11585.3|11594.7|11591.8|11581.2|11578.7|1155
1584960300000|2020-03-23 10:45:00|11587.3|11585.1|11587.6|11585.5|11590.5|11588.5|11583.1|11579.7|1036
1584960600000|2020-03-23 10:50:00|11587.4|11585.2|11581.6|11578.3|11590.4|11588.1|11578.4|11575.6|1210
1584960900000|2020-03-23 10:55:00|11581.7|11578.1|11572.1|11569.4|11592|11589.2|11565.6|11562.4|1252
1584961200000|2020-03-23 11:00:00|11572.4|11569.3|11572.7|11569.9|11576.8|11573.4|11557.4|11554.3|1275
1584961500000|2020-03-23 11:05:00|11572.5|11569.6|11570.3|11568|11575.2|11572.5|11562|11559.2|1223
1584961800000|2020-03-23 11:10:00|11570.4|11568.1|11549|11546.4|11570.4|11568.2|11545.2|11542.4|1176
1584962100000|2020-03-23 11:15:00|11549.1|11546.5|11540.6|11537.5|11549.1|11546.6|11537.9|11535.1|1227
1584962400000|2020-03-23 11:20:00|11540.4|11537.4|11522.7|11519.5|11547.5|11545.2|11518.7|11515.8|1210
1584962700000|2020-03-23 11:25:00|11521.9|11518.9|11510.6|11506.6|11528.8|11525.1|11507.9|11505.7|1104
1584963000000|2020-03-23 11:30:00|11510.8|11507.1|11512.2|11508.9|11515.9|11512.6|11507.7|11505.5|1037
1584963300000|2020-03-23 11:35:00|11512.4|11508.7|11518.3|11515.6|11519.9|11517.1|11507.9|11505|1040
1584963600000|2020-03-23 11:40:00|11518.2|11515.5|11514.5|11512.4|11520.9|11518.6|11513.5|11510.1|1124
1584963900000|2020-03-23 11:45:00|11514.4|11512.1|11514.8|11511.8|11519.5|11516.9|11511.9|11509.7|1084
1584964200000|2020-03-23 11:50:00|11514.9|11512|11517|11513.7|11518.5|11515.7|11513|11510.5|1121
1584964500000|2020-03-23 11:55:00|11517.5|11513.6|11518.1|11515.2|11533.7|11529.1|11513.6|11511.1|1228
1584964800000|2020-03-23 12:00:00|11517.8|11515|11568.2|11564.2|11568.4|11564.4|11516.6|11514.3|1379
1584965100000|2020-03-23 12:05:00|11572.1|11568.6|11617.4|11612.2|11622.1|11617|11567.8|11564.1|1388
1584965400000|2020-03-23 12:10:00|11617.3|11612.3|11624.7|11620.1|11630.9|11626.8|11605.9|11599.1|1293
1584965700000|2020-03-23 12:15:00|11625.4|11621.5|11632|11628|11651.9|11647.9|11623.1|11619.5|1356
1584966000000|2020-03-23 12:20:00|11630.2|11626.8|11651.5|11648.9|11663.7|11658.5|11629|11624.4|1392
1584966300000|2020-03-23 12:25:00|11650.7|11647.2|11600.5|11594.9|11661.2|11656.9|11598.3|11592.8|1344
1584966600000|2020-03-23 12:30:00|11597.3|11593.6|11587.1|11583.6|11626.4|11620.2|11581.5|11577.9|1340
1584966900000|2020-03-23 12:35:00|11587|11583.2|11596|11592.1|11596.2|11593.3|11558.2|11554.2|1388
1584967200000|2020-03-23 12:40:00|11595.7|11592.4|11602|11598.4|11609.5|11605.2|11590.8|11586.3|1332
1584967500000|2020-03-23 12:45:00|11601.9|11598.2|11589.5|11586|11617|11612.8|11574.7|11570.1|1320
1584967800000|2020-03-23 12:50:00|11589.4|11585.8|11619.5|11613.9|11634.3|11631.3|11584.6|11581.6|1298
1584968100000|2020-03-23 12:55:00|11619.4|11614|11634.6|11630.8|11640|11636.6|11610.8|11606|1261
1584968400000|2020-03-23 13:00:00|11634|11630.7|11643.9|11639.9|11647.5|11643.8|11623.9|11620.3|1249
1584968700000|2020-03-23 13:05:00|11643.7|11639.8|11604|11599.4|11643.7|11640.1|11603.6|11598.8|1266
1584969000000|2020-03-23 13:10:00|11602.3|11598|11599.9|11596.8|11621.8|11617.6|11589.3|11586.1|1239
1584969300000|2020-03-23 13:15:00|11599.8|11596.9|11618.7|11616.2|11629.4|11626|11599.4|11596.4|1248
1584969600000|2020-03-23 13:20:00|11618.8|11616.1|11600.7|11597.7|11620.5|11617.7|11590.4|11586.7|1256
1584969900000|2020-03-23 13:25:00|11598.3|11595|11595.9|11592.7|11611.8|11608.1|11587.9|11584.6|1273
1584970200000|2020-03-23 13:30:00|11595.7|11592.3|11622.3|11617.8|11633.2|11628.8|11593.3|11589.9|1363
1584970500000|2020-03-23 13:35:00|11621.8|11617.6|11607|11604|11621.9|11617.6|11605.1|11601.7|1285
1584970800000|2020-03-23 13:40:00|11607.1|11604.1|11649.2|11645.6|11650.9|11645.9|11606.1|11603.2|1332
1584971100000|2020-03-23 13:45:00|11650.3|11647|11666.9|11664.1|11676.3|11673.7|11649.5|11645.5|1327
1584971400000|2020-03-23 13:50:00|11666.3|11663.8|11663.1|11660|11670.9|11667.8|11653.7|11650|1324
1584971700000|2020-03-23 13:55:00|11662.9|11659.8|11667.4|11664.9|11676.6|11674.6|11659.9|11657.5|1336
1584972000000|2020-03-23 14:00:00|11667.7|11665.5|11624|11621.2|11667.9|11665.6|11620.6|11617.9|1301
1584972300000|2020-03-23 14:05:00|11624.6|11621.4|11634.5|11630.7|11651.3|11647.6|11624.6|11621.4|1308
1584972600000|2020-03-23 14:10:00|11634.4|11630.6|11646.6|11644.6|11647.9|11645.6|11629.1|11626|1167
1584972900000|2020-03-23 14:15:00|11646.8|11644.3|11634.9|11633.2|11653.5|11651.1|11631.5|11629.5|1206
1584973200000|2020-03-23 14:20:00|11635.1|11633.4|11645.2|11643.5|11652|11649.6|11624.3|11622.2|1302
1584973500000|2020-03-23 14:25:00|11646.1|11643.7|11660.4|11657.5|11661.2|11657.7|11644.7|11641.6|1226
1584973800000|2020-03-23 14:30:00|11660.5|11657.4|11660.6|11657.2|11674.6|11670.4|11648.7|11645.6|1177
1584974100000|2020-03-23 14:35:00|11660.5|11657.3|11655.8|11652.6|11665.5|11662|11646.8|11644.1|1143
1584974400000|2020-03-23 14:40:00|11655.7|11652.7|11642.6|11639.6|11656.6|11653.5|11642.3|11639.2|1142
1584974700000|2020-03-23 14:45:00|11642.2|11639.7|11639.6|11636.4|11644.5|11640.7|11631.3|11628|1237
1584975000000|2020-03-23 14:50:00|11639.3|11636.8|11637.7|11635.1|11649.4|11646.5|11636|11633.3|1283
1584975300000|2020-03-23 14:55:00|11638|11634.9|11616|11613.3|11643.6|11640.5|11614.3|11611.2|1295
1584975600000|2020-03-23 15:00:00|11615|11613.2|11607.6|11603.9|11623.2|11619.6|11599.5|11596.6|1269
1584975900000|2020-03-23 15:05:00|11606.8|11603.7|11595|11590.4|11609.3|11605.8|11591.9|11587.1|1260
1584976200000|2020-03-23 15:10:00|11594.8|11590.7|11572.8|11568.9|11599.2|11594.8|11567.8|11564.5|1279
1584976500000|2020-03-23 15:15:00|11572.9|11569.5|11564|11560.5|11576.5|11573.2|11556|11552.1|1285
1584976800000|2020-03-23 15:20:00|11563.7|11560|11561.3|11557.6|11571.1|11567.7|11554.4|11551.5|1230
1584977100000|2020-03-23 15:25:00|11561.1|11557.5|11528.8|11525.3|11564.1|11560.2|11526|11523.8|1293
1584977400000|2020-03-23 15:30:00|11528.1|11524.5|11526.4|11523|11544.7|11540.5|11514.5|11511.2|1285
1584977700000|2020-03-23 15:35:00|11526.2|11522.7|11506.1|11503.2|11528.9|11525.2|11500.1|11496.9|1215
1584978000000|2020-03-23 15:40:00|11505.8|11503.4|11503.7|11501.6|11509.5|11507.3|11498.2|11495.2|1186
1584978300000|2020-03-23 15:45:00|11504|11501.7|11519.9|11516.1|11523.6|11520.4|11491.5|11489.1|1207
1584978600000|2020-03-23 15:50:00|11520|11516.9|11517.6|11514.8|11538.4|11535.5|11512.1|11509.2|1261
1584978900000|2020-03-23 15:55:00|11517.8|11514.9|11492|11488.6|11518.7|11515.9|11477.5|11475|1329
1584979200000|2020-03-23 16:00:00|11491.8|11488.5|11505.2|11502.6|11510.1|11507.2|11490.6|11488|1319
1584979500000|2020-03-23 16:05:00|11505.3|11502.7|11491.4|11488|11517.3|11513.2|11490.9|11487.3|1207
1584979800000|2020-03-23 16:10:00|11491.3|11488.4|11476.3|11473.6|11491.7|11488.5|11468.6|11464.4|1222
1584980100000|2020-03-23 16:15:00|11476.2|11473.5|11487.5|11484.2|11496.2|11492.8|11473.4|11469.3|1277
1584980400000|2020-03-23 16:20:00|11487.6|11483.9|11480.4|11477.1|11493.3|11489.4|11471.3|11467.7|1256
1584980700000|2020-03-23 16:25:00|11481.6|11477.5|11473.6|11471|11482.4|11479.2|11469.1|11466.4|1207
1584981000000|2020-03-23 16:30:00|11473.4|11471.3|11484|11480.8|11484.3|11481|11460.2|11456.6|1310
1584981300000|2020-03-23 16:35:00|11483.9|11480.5|11464.8|11461.2|11483.9|11480.5|11448.6|11445.6|1281
1584981600000|2020-03-23 16:40:00|11464.9|11461.5|11463.3|11459.7|11469|11464.9|11451.5|11447.5|1279
1584981900000|2020-03-23 16:45:00|11463.4|11459.6|11457.6|11453.4|11484.2|11480.7|11454.6|11450.3|1302
1584982200000|2020-03-23 16:50:00|11457.5|11453.1|11477.1|11473.5|11480.5|11477.2|11457.4|11453.1|1316
1584982500000|2020-03-23 16:55:00|11476.8|11473.4|11478.2|11475.4|11490.6|11486.5|11472.9|11469.9|1259
1584982800000|2020-03-23 17:00:00|11478.3|11475|11464.4|11460.3|11488.8|11485.3|11463.2|11459.4|1274
1584983100000|2020-03-23 17:05:00|11464.1|11460.2|11473.6|11470.2|11479.2|11476.1|11462.8|11459|1309
1584983400000|2020-03-23 17:10:00|11473.8|11470.5|11501.8|11498.1|11503.2|11500|11473.4|11470.3|1286
1584983700000|2020-03-23 17:15:00|11501.4|11498.5|11517.8|11514.3|11519.3|11515.6|11492.8|11489.4|1274
1584984000000|2020-03-23 17:20:00|11517.3|11513.9|11527.3|11524.2|11536|11533|11516.1|11513.5|1167
1584984300000|2020-03-23 17:25:00|11527.5|11524.3|11525.8|11521.7|11539.8|11536.8|11515.6|11511.9|1318
1584984600000|2020-03-23 17:30:00|11525.7|11521.6|11533.1|11529.1|11536.7|11532.3|11515.2|11512.5|1246
1584984900000|2020-03-23 17:35:00|11532.9|11529.2|11513.4|11510.2|11535.4|11530.9|11510.7|11507|1242
1584985200000|2020-03-23 17:40:00|11514.6|11510.9|11528.8|11525.5|11536.7|11533.2|11511.4|11508.4|1243
1584985500000|2020-03-23 17:45:00|11529|11525.6|11560.3|11556.1|11560.3|11556.5|11528.1|11525|1188
1584985800000|2020-03-23 17:50:00|11560.8|11556.8|11555.8|11552.5|11562.8|11558.7|11549.1|11545.3|1258
1584986100000|2020-03-23 17:55:00|11555|11552.3|11559.1|11554.7|11575.3|11572.3|11541|11537.2|1330
1584986400000|2020-03-23 18:00:00|11558.9|11554|11516.6|11512.2|11558.9|11554.9|11509.7|11505.1|1261
1584986700000|2020-03-23 18:05:00|11516.7|11512.6|11520.1|11516.5|11530.1|11526|11515.1|11510.6|1163
1584987000000|2020-03-23 18:10:00|11520.2|11516.3|11526.6|11523.6|11534.3|11530.9|11520.2|11516.3|1143
1584987300000|2020-03-23 18:15:00|11526.1|11523.5|11520.6|11517.4|11537.4|11533.9|11520.3|11517.3|1117
1584987600000|2020-03-23 18:20:00|11520.5|11517.5|11531.9|11528.4|11532.4|11528.6|11517.3|11513.9|1125
1584987900000|2020-03-23 18:25:00|11532.1|11528.3|11544.5|11541.4|11546.9|11543.3|11526.9|11523.7|1166
1584988200000|2020-03-23 18:30:00|11544.6|11541.5|11533|11529.7|11545.6|11542.7|11529.2|11526.2|1248
1584988500000|2020-03-23 18:35:00|11532.8|11529.5|11511.7|11509.5|11535.1|11531.9|11509|11507.3|1218
1584988800000|2020-03-23 18:40:00|11512|11509.4|11512.4|11510|11522.9|11520.5|11504.7|11501.9|1337
1584989100000|2020-03-23 18:45:00|11512.8|11510.2|11519.1|11516.6|11521.5|11519.4|11510.4|11507.9|1239
1584989400000|2020-03-23 18:50:00|11518.6|11516.7|11538.9|11536|11539.9|11537.6|11513.6|11510.9|1224
1584989700000|2020-03-23 18:55:00|11539.2|11536.1|11523.4|11520.3|11542.7|11539.6|11522.3|11519.3|1198
1584990000000|2020-03-23 19:00:00|11522.5|11519.8|11528.7|11525.8|11537|11534.1|11522.3|11519.8|1146
1584990300000|2020-03-23 19:05:00|11528.9|11526.1|11513.2|11510.2|11529.2|11527.4|11513.1|11509.6|1039
1584990600000|2020-03-23 19:10:00|11513.3|11510.3|11518.1|11515.6|11521.1|11518.7|11511.8|11509|974
1584990900000|2020-03-23 19:15:00|11518.3|11515.9|11524.8|11521.9|11531.9|11528.8|11516.7|11513.5|1060
1584991200000|2020-03-23 19:20:00|11524.5|11522.1|11524.3|11520.5|11536.7|11534.6|11517.6|11515.1|1121
1584991500000|2020-03-23 19:25:00|11524.1|11521.2|11539.5|11537.8|11543.6|11540.9|11518|11515.3|1083
1584991800000|2020-03-23 19:30:00|11539.6|11537.9|11519.8|11515.9|11541|11538.6|11516.9|11512.9|935
1584992100000|2020-03-23 19:35:00|11518.5|11515.7|11511.9|11509.6|11525.2|11523.2|11508.2|11506.5|1005
1584992400000|2020-03-23 19:40:00|11511.5|11509.1|11519.1|11517|11521.9|11519.2|11508.8|11505.3|1072
1584992700000|2020-03-23 19:45:00|11519.2|11516.8|11506.7|11503.3|11520.9|11519|11503.9|11500.4|1062
1584993000000|2020-03-23 19:50:00|11507|11502.9|11487|11485.2|11507.4|11503.6|11483.8|11480.5|1138
1584993300000|2020-03-23 19:55:00|11487.1|11485.1|11473.5|11471.7|11495|11492.5|11469|11466.2|1165
1584993600000|2020-03-23 20:00:00|11473.6|11471.6|11494.8|11492|11504.6|11499.9|11473.1|11471.2|965
1584993900000|2020-03-23 20:05:00|11494.9|11492.3|11501.8|11500.1|11508.9|11506.1|11494.1|11491.2|832
1584994200000|2020-03-23 20:10:00|11501.7|11500|11497.1|11494.1|11504.2|11500.3|11490.4|11487.3|865
1584994500000|2020-03-23 20:15:00|11497|11494.3|11498.7|11494.5|11500.5|11497.1|11490.9|11488.3|914
1584994800000|2020-03-23 20:20:00|11499.5|11496.9|11500.9|11497.4|11504.1|11501.1|11496.4|11492.3|793
1584995100000|2020-03-23 20:25:00|11500.8|11498.7|11499.7|11497.5|11503.7|11501.1|11499.4|11497|530
1584995400000|2020-03-23 20:30:00|11500|11498.1|11503.2|11499.4|11507.7|11503|11488.2|11485.1|805
1584995700000|2020-03-23 20:35:00|11503.3|11499.7|11508.8|11504.9|11513.6|11505.7|11490.7|11488|873
1584996000000|2020-03-23 20:40:00|11508.4|11504.3|11533.5|11530.1|11536.2|11531.6|11507.5|11503.8|914
1584996300000|2020-03-23 20:45:00|11533.7|11530.2|11519.2|11515.3|11535.2|11531.8|11512.5|11508|915
1584996600000|2020-03-23 20:50:00|11518.5|11514.9|11527.5|11524.6|11530.4|11525.2|11517.2|11513.6|772
1584996900000|2020-03-23 20:55:00|11527.9|11525.3|11546.3|11537.3|11555.8|11549.7|11527.2|11524.3|803
1584997200000|2020-03-23 21:00:00|11551.1|11542.1|11538.3|11529.3|11554.8|11545.8|11538.3|11529.3|73
1584997500000|2020-03-23 21:05:00|11537.5|11528.5|11540.5|11531.5|11540.9|11531.9|11536.3|11527.3|10
1584997800000|2020-03-23 21:10:00|11538|11529|11536|11527|11552.7|11543.7|11535.9|11526.9|94
1584998100000|2020-03-23 21:15:00|11540|11531|11530.3|11521.3|11540|11531|11513.3|11504.3|143
1584998400000|2020-03-23 21:20:00|11528.4|11519.4|11526.8|11517.8|11530.8|11521.8|11526.5|11517.5|64
1584998700000|2020-03-23 21:25:00|11528.8|11519.8|11521.5|11512.5|11535.3|11526.3|11515|11506|122
1584999000000|2020-03-23 21:30:00|11525.9|11516.9|11527.2|11518.2|11528.7|11519.7|11513|11504|186
1584999300000|2020-03-23 21:35:00|11525.8|11516.8|11522.1|11513.1|11531.2|11522.2|11522|11513|136
1584999600000|2020-03-23 21:40:00|11525.3|11516.3|11517.3|11508.3|11542.3|11533.3|11511|11502|260
1584999900000|2020-03-23 21:45:00|11514.2|11505.2|11522.9|11513.9|11546.5|11537.5|11510.5|11501.5|289
1585000200000|2020-03-23 21:50:00|11545.6|11536.6|11543.4|11534.4|11550.5|11541.5|11524|11515|308
1585000500000|2020-03-23 21:55:00|11543.3|11534.3|11545.7|11536.7|11547.3|11538.3|11537.8|11528.8|281
1585000800000|2020-03-23 22:00:00|11545.4|11536.4|11535.3|11526.3|11548.3|11539.3|11489.4|11480.4|672
1585001100000|2020-03-23 22:05:00|11535.7|11526.7|11538.6|11529.6|11544.7|11535.7|11531.1|11522.7|568
1585001400000|2020-03-23 22:10:00|11540.6|11531.6|11538.8|11529.8|11541.3|11532.3|11535.7|11528.5|388
1585001700000|2020-03-23 22:15:00|11538.5|11529.4|11546.5|11537.5|11552.6|11543.6|11535.5|11528.5|537
1585002000000|2020-03-23 22:20:00|11546.7|11537.7|11547.5|11541.9|11556.3|11547.5|11544.5|11537.7|486
1585002300000|2020-03-23 22:25:00|11546.9|11541.5|11548.8|11544.3|11551.9|11546.6|11545.1|11539.1|590
1585002600000|2020-03-23 22:30:00|11549.1|11545|11555.6|11549|11556.4|11550.6|11546.3|11540.3|860
1585002900000|2020-03-23 22:35:00|11553.2|11549.6|11551.4|11546|11555.7|11549.8|11545.9|11540.6|542
1585003200000|2020-03-23 22:40:00|11551.5|11545.8|11555.6|11550.4|11570|11562|11550.6|11544.5|603
1585003500000|2020-03-23 22:45:00|11555.1|11549.7|11557.5|11553.8|11560|11553.8|11551|11544.9|584
1585003800000|2020-03-23 22:50:00|11557.6|11554|11563.7|11557.8|11565.5|11560|11556.9|11551.7|463
1585004100000|2020-03-23 22:55:00|11563.8|11557.6|11559|11554.2|11564.3|11559.1|11553|11547.4|682
1585004400000|2020-03-23 23:00:00|11561.9|11557.9|11552.8|11548.1|11565.2|11560.3|11548.6|11544.8|807
1585004700000|2020-03-23 23:05:00|11552.5|11547.7|11565.9|11556.9|11571.5|11562.5|11549.9|11540.9|1117
1585005000000|2020-03-23 23:10:00|11565.8|11556.8|11575.1|11570.8|11576.7|11572.3|11552.4|11548.5|909
1585005300000|2020-03-23 23:15:00|11574.3|11569.6|11577.7|11574.6|11578.7|11576.5|11567.2|11563|898
1585005600000|2020-03-23 23:20:00|11576.5|11574.7|11587.4|11585.2|11590.8|11585.3|11571.1|11566.2|882
1585005900000|2020-03-23 23:25:00|11586.6|11584.8|11591.3|11583.8|11593.5|11587.5|11586|11581.1|820
1585006200000|2020-03-23 23:30:00|11593|11586.6|11591|11584.4|11598.4|11591.5|11586.6|11579.9|1061
1585006500000|2020-03-23 23:35:00|11591.2|11583.7|11594|11586.4|11596.4|11590.3|11584.8|11578.9|978
1585006800000|2020-03-23 23:40:00|11594.1|11586.5|11596.2|11589.8|11599.7|11593.5|11588.6|11582.8|978
1585007100000|2020-03-23 23:45:00|11596|11589.7|11593.6|11587.5|11597|11591.7|11592.1|11585.6|857
1585007400000|2020-03-23 23:50:00|11593.5|11587.8|11595.5|11589.3|11600.1|11593.7|11592.1|11587.5|812
1585007700000|2020-03-23 23:55:00|11595.6|11589|11597.4|11593.2|11598|11593.4|11591.2|11586.6|937
1585008000000|2020-03-24 00:00:00|11597.3|11593.8|11593.2|11588.7|11598.4|11593.8|11592|11588.3|705
1585008300000|2020-03-24 00:05:00|11593.3|11588.8|11589.1|11585.8|11593.3|11589.6|11584.4|11580.3|811
1585008600000|2020-03-24 00:10:00|11589.2|11585.7|11585.6|11581.1|11593.3|11588|11583.1|11578.9|914
1585008900000|2020-03-24 00:15:00|11585|11581.4|11584.2|11579.9|11589.7|11585.5|11583.3|11579.3|886
1585009200000|2020-03-24 00:20:00|11584.3|11579.8|11595.1|11591.7|11595.4|11591.7|11582.4|11579|927
1585009500000|2020-03-24 00:25:00|11595.6|11591.6|11594.6|11590.6|11596.3|11592.8|11593.1|11587.8|774
1585009800000|2020-03-24 00:30:00|11594.8|11590.7|11597.1|11593.2|11598.2|11594.6|11594.3|11589.9|700
1585010100000|2020-03-24 00:35:00|11597.5|11593|11600.1|11598.2|11600.4|11598.6|11594.5|11590.4|784
1585010400000|2020-03-24 00:40:00|11600.3|11598.4|11599.3|11596|11600.5|11598.5|11597.8|11594.4|674
1585010700000|2020-03-24 00:45:00|11599.4|11596.1|11595.3|11592.3|11600.2|11597.2|11594.9|11591.1|750
1585011000000|2020-03-24 00:50:00|11595.4|11591.7|11598|11594.1|11600.7|11599.5|11595.1|11591.4|1049
1585011300000|2020-03-24 00:55:00|11598.3|11594.7|11596.8|11592.5|11598.8|11596.2|11593.3|11590|1175
1585011600000|2020-03-24 01:00:00|11596.5|11592.2|11600.3|11597.7|11600.5|11597.9|11596.1|11591.9|1082
1585011900000|2020-03-24 01:05:00|11600.4|11597.6|11623.6|11619.1|11627.9|11624.2|11600.2|11597.3|1066
1585012200000|2020-03-24 01:10:00|11623.4|11618.9|11628.9|11624.1|11633.6|11629.4|11623.1|11618.8|1153
1585012500000|2020-03-24 01:15:00|11628.7|11624.2|11631.9|11627|11642|11635|11621.2|11616.5|887
1585012800000|2020-03-24 01:20:00|11632.3|11627.1|11626.7|11621.8|11638.3|11633|11624.1|11620.2|928
1585013100000|2020-03-24 01:25:00|11626.3|11622.2|11622.2|11617.4|11630.8|11625.8|11621.3|11617|944
1585013400000|2020-03-24 01:30:00|11622.1|11617.2|11625.7|11621.8|11626.4|11623.3|11610.3|11605.9|1108
1585013700000|2020-03-24 01:35:00|11625.6|11621.7|11627.7|11622.7|11635.7|11630.7|11624.6|11621.5|930
1585014000000|2020-03-24 01:40:00|11628.1|11622.5|11620.4|11616.1|11628.8|11624|11618.8|11615.1|1169
1585014300000|2020-03-24 01:45:00|11620.2|11616.3|11621.2|11617.1|11624.4|11620.4|11618.8|11615.4|1026
1585014600000|2020-03-24 01:50:00|11621|11617.2|11623.3|11619.6|11626.8|11622.6|11621|11617|967
1585014900000|2020-03-24 01:55:00|11623.5|11619.5|11623.5|11619.6|11624.5|11621.5|11622.1|11618.3|1042
1585015200000|2020-03-24 02:00:00|11623.6|11619.7|11621.3|11617.6|11623.8|11620.4|11619.8|11616.3|941
1585015500000|2020-03-24 02:05:00|11621.1|11617.4|11636.1|11631.8|11637.3|11633.1|11621|11617.3|962
1585015800000|2020-03-24 02:10:00|11636|11631.5|11649.1|11645.2|11651.4|11648.5|11636|11631.5|1186
1585016100000|2020-03-24 02:15:00|11649.2|11645.4|11657.7|11652.9|11660.5|11656.3|11648.3|11645.1|1106
1585016400000|2020-03-24 02:20:00|11657.3|11653|11658.9|11654.4|11660.2|11656.7|11652.4|11649.4|891
1585016700000|2020-03-24 02:25:00|11658.8|11654.1|11650.5|11646.3|11659.6|11655.5|11648.1|11643|830
1585017000000|2020-03-24 02:30:00|11650.7|11646.2|11642.7|11638.5|11653.7|11650.1|11641.3|11636.5|1057
1585017300000|2020-03-24 02:35:00|11642.5|11638.3|11644.1|11640.9|11648.6|11644|11641.4|11637.3|831
1585017600000|2020-03-24 02:40:00|11644.3|11640.8|11650.6|11645.8|11654.6|11650.9|11644.3|11640.8|871
1585017900000|2020-03-24 02:45:00|11650.7|11646.3|11643.8|11640.5|11652.2|11648.4|11643.5|11639.5|876
1585018200000|2020-03-24 02:50:00|11643.6|11640.9|11643.6|11637.9|11645.9|11642.2|11633.6|11629.2|1006
1585018500000|2020-03-24 02:55:00|11642.4|11636.9|11642.4|11638.8|11648|11643.6|11640.3|11636.2|1045
1585018800000|2020-03-24 03:00:00|11641.8|11638.7|11636.1|11632.2|11642.3|11638.9|11630.3|11626.3|997
1585019100000|2020-03-24 03:05:00|11636|11632.4|11636.9|11631.5|11637.2|11632.9|11629.8|11625.1|1104
1585019400000|2020-03-24 03:10:00|11636.8|11631.7|11636.5|11631.9|11645.9|11641.8|11634.2|11630.5|903
1585019700000|2020-03-24 03:15:00|11636.4|11632.2|11635.2|11631|11639.3|11635.4|11632.4|11628.8|806
1585020000000|2020-03-24 03:20:00|11635.1|11631.1|11621|11617.7|11636|11631.7|11618.5|11614.1|890
1585020300000|2020-03-24 03:25:00|11621.1|11617.5|11615.4|11611.9|11626.4|11620.8|11613.4|11610.1|1047
1585020600000|2020-03-24 03:30:00|11615.5|11611.7|11618.4|11614.3|11619.1|11615.6|11615|11611.1|1082
1585020900000|2020-03-24 03:35:00|11618.5|11614.1|11618.7|11614.3|11619|11616.3|11616.1|11612.2|921
1585021200000|2020-03-24 03:40:00|11618.8|11614.2|11617.9|11614.7|11618.8|11615.5|11616.9|11613.6|744
1585021500000|2020-03-24 03:45:00|11617.7|11614.8|11619.1|11615.9|11619.7|11616.9|11616.9|11613.6|761
1585021800000|2020-03-24 03:50:00|11619|11616|11619.9|11617.5|11620.5|11617.6|11618.7|11615.9|406
1585022100000|2020-03-24 03:55:00|11620|11617.4|11629.5|11626.2|11633.1|11628.3|11619.6|11616.7|741
1585022400000|2020-03-24 04:00:00|11629.6|11625.9|11634.1|11628.9|11634.7|11629.8|11628.9|11625.6|858
1585022700000|2020-03-24 04:05:00|11633.9|11629|11640|11636.2|11642.8|11638.4|11633.6|11628.5|902
1585023000000|2020-03-24 04:10:00|11639.8|11636.3|11637.7|11634.2|11640.6|11636.9|11636|11632.7|754
1585023300000|2020-03-24 04:15:00|11637.8|11634|11638|11634.1|11639.4|11636|11634.1|11630|763
1585023600000|2020-03-24 04:20:00|11638.1|11634|11635.1|11631.2|11638.8|11634.8|11633.9|11630|841
1585023900000|2020-03-24 04:25:00|11635|11631.1|11639.3|11635.1|11640.6|11637.2|11633.1|11629.9|722
1585024200000|2020-03-24 04:30:00|11639.5|11635.2|11636.1|11632.6|11639.9|11635.9|11635.3|11632.1|585
1585024500000|2020-03-24 04:35:00|11636|11632.7|11638.6|11635.8|11639.4|11636.4|11634.4|11631.4|625
1585024800000|2020-03-24 04:40:00|11638.7|11635.5|11637.2|11633.1|11639.7|11636.5|11632.8|11629.9|780
1585025100000|2020-03-24 04:45:00|11637|11632.9|11623.7|11619.4|11637.2|11632.9|11621.1|11616.3|1036
1585025400000|2020-03-24 04:50:00|11624.6|11619.7|11628|11623.3|11633.2|11630.1|11623.5|11618.5|1055
1585025700000|2020-03-24 04:55:00|11629.3|11625.6|11639.4|11635.6|11639.4|11635.6|11628.6|11624|1047
1585026000000|2020-03-24 05:00:00|11639.7|11634.9|11646.1|11640.7|11646.6|11642.2|11635.2|11629.8|968
1585026300000|2020-03-24 05:05:00|11645.8|11641|11649.4|11644.9|11649.6|11646.3|11645|11639.9|864
1585026600000|2020-03-24 05:10:00|11649.2|11645|11643.5|11639.5|11649.7|11646.5|11643|11639.3|774
1585026900000|2020-03-24 05:15:00|11643.2|11639.7|11634.2|11629.1|11644.3|11640.3|11632|11627.7|878
1585027200000|2020-03-24 05:20:00|11634.3|11628.9|11635.8|11632.8|11637.3|11633.8|11630.9|11627.7|685
1585027500000|2020-03-24 05:25:00|11635.9|11632.7|11636.7|11633.1|11637.5|11634.1|11635.3|11631.8|601
1585027800000|2020-03-24 05:30:00|11636.6|11632.9|11624.1|11620|11636.9|11633.4|11621|11617.3|1068
1585028100000|2020-03-24 05:35:00|11624|11619.9|11612.9|11608.9|11627.2|11622.7|11606.9|11603|1100
1585028400000|2020-03-24 05:40:00|11612.8|11608.8|11610.4|11606.1|11613.1|11609.4|11605|11602.9|1268
1585028700000|2020-03-24 05:45:00|11610|11606.5|11611.4|11607.9|11614.6|11609.8|11606.5|11603|1187
1585029000000|2020-03-24 05:50:00|11611.8|11607.8|11607.6|11603.6|11612|11608.2|11605.9|11603|1360
1585029300000|2020-03-24 05:55:00|11607.1|11603.4|11612.3|11608|11619|11615.3|11606.6|11603.3|1113
1585029600000|2020-03-24 06:00:00|11612.4|11608.2|11619.8|11615.2|11625.9|11622|11612.4|11607.9|1063
1585029900000|2020-03-24 06:05:00|11620.2|11615.5|11620.3|11617|11624.5|11619.3|11613.8|11609.3|1152
1585030200000|2020-03-24 06:10:00|11620.2|11616.9|11629.1|11624.7|11634|11629.6|11620.2|11616.8|831
1585030500000|2020-03-24 06:15:00|11629|11624.8|11638.1|11633|11639.6|11634.9|11627.8|11623.3|1128
1585030800000|2020-03-24 06:20:00|11638.3|11633.1|11638.9|11634.2|11646.3|11641.6|11630.8|11627.2|1079
1585031100000|2020-03-24 06:25:00|11639|11634|11648.9|11646.5|11652.7|11648.3|11634.6|11630|1104
1585031400000|2020-03-24 06:30:00|11648.8|11646.2|11643.4|11640.1|11650.7|11647.4|11638.1|11633.7|1044
1585031700000|2020-03-24 06:35:00|11643.5|11640|11648.6|11645.3|11648.8|11645.8|11640.6|11636.2|1065
1585032000000|2020-03-24 06:40:00|11648.4|11645.2|11657.4|11655|11661.1|11657.6|11647.4|11643|1045
1585032300000|2020-03-24 06:45:00|11657.9|11654.1|11685.9|11681.9|11688.2|11685.1|11656.7|11653.5|1230
1585032600000|2020-03-24 06:50:00|11686.7|11682.8|11673.8|11670.5|11696.1|11691.8|11662.4|11658.9|1127
1585032900000|2020-03-24 06:55:00|11673.7|11670|11659|11655|11678.3|11674.5|11656.5|11649.8|979
1585033200000|2020-03-24 07:00:00|11659.3|11655.6|11664.2|11660.8|11665.5|11661.7|11642|11638.2|1252
1585033500000|2020-03-24 07:05:00|11663.8|11661.1|11659.1|11654.8|11669.5|11665.7|11653.7|11650.9|1299
1585033800000|2020-03-24 07:10:00|11658.2|11655.5|11642.7|11638.5|11661.3|11658.6|11641.8|11637.4|1179
1585034100000|2020-03-24 07:15:00|11642.2|11638.9|11641.4|11638.2|11644.8|11641|11630.6|11626.5|1242
1585034400000|2020-03-24 07:20:00|11641.8|11637.8|11655.9|11652.8|11657.6|11655.2|11640.2|11635.8|1051
1585034700000|2020-03-24 07:25:00|11655.1|11652.6|11671.5|11668.8|11671.6|11668.8|11654.8|11651.2|1218
1585035000000|2020-03-24 07:30:00|11671.3|11668.3|11653.3|11650.6|11671.3|11668.3|11650.5|11646.8|886
1585035300000|2020-03-24 07:35:00|11653.4|11651.5|11645.3|11641.8|11655.5|11652.6|11637.9|11633.8|1027
1585035600000|2020-03-24 07:40:00|11644.6|11641.5|11650.6|11646|11657.9|11654.1|11643.7|11641.3|1082
1585035900000|2020-03-24 07:45:00|11650.5|11646.1|11656.7|11653.4|11661.6|11658|11650.5|11645.7|1035
1585036200000|2020-03-24 07:50:00|11656.8|11653.5|11666.4|11662|11669.8|11665.2|11655.7|11652.4|1160
1585036500000|2020-03-24 07:55:00|11666.3|11662.1|11645.8|11641.3|11672.1|11668.4|11643.3|11638.3|1157
1585036800000|2020-03-24 08:00:00|11645.9|11641.6|11646.3|11642.2|11663.2|11659.1|11639.4|11635.8|1194
1585037100000|2020-03-24 08:05:00|11644.3|11640.2|11638.6|11635.4|11648|11645.4|11636.1|11632.7|1140
1585037400000|2020-03-24 08:10:00|11638.5|11635.5|11655.9|11646.9|11663.3|11660.4|11636.1|11632.3|1170
1585037700000|2020-03-24 08:15:00|11655.5|11646.5|11656.4|11651|11661.8|11658.7|11643.2|11638.8|1235
1585038000000|2020-03-24 08:20:00|11655.9|11651.3|11658.8|11655.6|11663.9|11660.3|11654.1|11650|1114
1585038300000|2020-03-24 08:25:00|11658.7|11655.4|11648.3|11642.6|11658.9|11655.6|11642.9|11638.2|1037
1585038600000|2020-03-24 08:30:00|11648.5|11642.4|11644.9|11640.8|11660.5|11656|11643.2|11639.3|1130
1585038900000|2020-03-24 08:35:00|11645.1|11641.1|11667.7|11664.5|11669.6|11665.1|11645.1|11641.1|1193
1585039200000|2020-03-24 08:40:00|11668.2|11664.4|11675.7|11673.5|11676.3|11674.6|11667.7|11664.1|1023
1585039500000|2020-03-24 08:45:00|11675.6|11673.4|11654.8|11651.4|11676.2|11673.7|11652.9|11649.7|952
1585039800000|2020-03-24 08:50:00|11654.4|11651.1|11667.5|11664.4|11672.1|11668.8|11653.9|11650.7|985
1585040100000|2020-03-24 08:55:00|11667.4|11664.6|11667.4|11664.4|11682.5|11678.5|11665.2|11660.6|1048
1585040400000|2020-03-24 09:00:00|11667.3|11664.5|11667|11664|11678.4|11674|11665.8|11661.4|1146
1585040700000|2020-03-24 09:05:00|11666.9|11664.1|11660.6|11657.6|11667.1|11664.3|11651|11647.4|1097
1585041000000|2020-03-24 09:10:00|11660.7|11657.7|11671.3|11668.5|11677.3|11672.9|11660.3|11657.4|982
1585041300000|2020-03-24 09:15:00|11671.7|11668.4|11674.2|11671.4|11677|11673.9|11666.8|11663.5|1029
1585041600000|2020-03-24 09:20:00|11674.1|11671.5|11678.9|11675.4|11694.9|11691.3|11673.3|11669.5|1160
1585041900000|2020-03-24 09:25:00|11678.8|11675.3|11667.4|11658.4|11683.9|11681.1|11660.8|11656.7|1136
1585042200000|2020-03-24 09:30:00|11667.7|11658.7|11692|11687.9|11693.3|11689.8|11665.2|11657.8|1264
1585042500000|2020-03-24 09:35:00|11690.9|11687.7|11695.2|11692.1|11700.6|11698|11680.3|11675.2|1249
1585042800000|2020-03-24 09:40:00|11695|11692.3|11693.9|11689.4|11706.3|11703.7|11689.9|11685.8|1257
1585043100000|2020-03-24 09:45:00|11694.1|11689.5|11703.7|11701.5|11706.7|11704.5|11692.5|11688.1|1130
1585043400000|2020-03-24 09:50:00|11703.9|11701.9|11702.5|11699.7|11704.8|11702.2|11697.4|11693.8|1023
1585043700000|2020-03-24 09:55:00|11702.3|11699.6|11717.5|11714.2|11725.9|11723.6|11702|11699.2|1178
1585044000000|2020-03-24 10:00:00|11718.1|11714.3|11726.2|11723.5|11728.1|11724.9|11716.9|11714.3|1070
1585044300000|2020-03-24 10:05:00|11726.3|11723.8|11723.6|11720.8|11727.5|11724.9|11710.8|11707.1|1108
1585044600000|2020-03-24 10:10:00|11723.5|11720.7|11720.5|11717.3|11726.8|11725.1|11719.5|11716.3|1094
1585044900000|2020-03-24 10:15:00|11720.6|11717.4|11732|11728.2|11735.6|11732|11710.2|11707|1190
1585045200000|2020-03-24 10:20:00|11731.9|11728.4|11740.3|11737|11744.4|11741.9|11724.3|11721.6|1182
1585045500000|2020-03-24 10:25:00|11740.7|11737.8|11741.2|11737.7|11748.9|11746.2|11737.9|11734.7|1089
1585045800000|2020-03-24 10:30:00|11741.3|11737.9|11744.1|11741.7|11747|11743.2|11733.5|11731.2|1114
1585046100000|2020-03-24 10:35:00|11744|11741.5|11774.1|11770.5|11786.3|11782.3|11742.3|11738|1230
1585046400000|2020-03-24 10:40:00|11774.4|11770.4|11767.4|11763.5|11775.1|11771.6|11763.4|11759.2|1124
1585046700000|2020-03-24 10:45:00|11767.6|11763.7|11764.9|11762|11770.2|11766.4|11753.5|11751.2|1188
1585047000000|2020-03-24 10:50:00|11764.7|11761.6|11776.6|11773.5|11778.9|11775|11753.4|11750.1|1157
1585047300000|2020-03-24 10:55:00|11776.8|11773.1|11787.4|11783.5|11791.2|11788.6|11763.9|11760.8|1228
1585047600000|2020-03-24 11:00:00|11787.6|11783.7|11788.1|11785.2|11790.3|11787.6|11779.1|11777.7|1216
1585047900000|2020-03-24 11:05:00|11788.2|11785.5|11784.1|11782.2|11790.4|11788.1|11783|11780.2|1036
1585048200000|2020-03-24 11:10:00|11784|11782.3|11786|11783.1|11789.6|11786.8|11776.7|11774.2|1056
1585048500000|2020-03-24 11:15:00|11785.9|11783.2|11775.9|11772.9|11789.7|11787.9|11773.6|11769.7|1165
1585048800000|2020-03-24 11:20:00|11776.1|11772.4|11753|11748.8|11776.9|11772.7|11748.2|11745.2|1267
1585049100000|2020-03-24 11:25:00|11752.9|11748.3|11754.8|11751.4|11758.3|11753.7|11747.2|11743.6|1131
1585049400000|2020-03-24 11:30:00|11754.4|11751.1|11761.6|11758.6|11762.8|11759.6|11751.8|11748|1089
1585049700000|2020-03-24 11:35:00|11761.5|11758.7|11768|11765.1|11774.9|11771.8|11758.6|11755|1184
1585050000000|2020-03-24 11:40:00|11767.6|11764.8|11737.2|11733.9|11770.8|11767.4|11736.3|11732.7|1166
1585050300000|2020-03-24 11:45:00|11738.8|11734|11742.9|11739.1|11751.8|11748.8|11736|11731.9|1140
1585050600000|2020-03-24 11:50:00|11743|11739.2|11728.2|11724.4|11749.7|11746.8|11723|11719.5|1120
1585050900000|2020-03-24 11:55:00|11728.5|11724.5|11751.3|11748.1|11751.7|11748.1|11718.2|11714.4|1249
1585051200000|2020-03-24 12:00:00|11750.6|11747.6|11738.1|11733.9|11752.9|11749.6|11728.2|11724.1|1360
1585051500000|2020-03-24 12:05:00|11737.3|11733.8|11738.9|11736.1|11746.1|11742.1|11728|11722.4|1299
1585051800000|2020-03-24 12:10:00|11739.1|11736.3|11707.2|11704.2|11741.6|11738.7|11706.7|11703.9|1281
1585052100000|2020-03-24 12:15:00|11708.2|11704.4|11699.2|11695.8|11712.9|11709|11685.2|11681.7|1309
1585052400000|2020-03-24 12:20:00|11699.3|11696|11713.5|11709.9|11714.8|11711.3|11686.6|11683|1343
1585052700000|2020-03-24 12:25:00|11714.2|11710.5|11710.8|11707.2|11715.1|11712.3|11700.1|11696.2|1347
1585053000000|2020-03-24 12:30:00|11710.3|11706.8|11723.9|11721.3|11727.5|11724|11710|11706|1316
1585053300000|2020-03-24 12:35:00|11723.7|11720.9|11728.6|11725.5|11733.6|11729.8|11706.8|11702.1|1304
1585053600000|2020-03-24 12:40:00|11728.7|11725.3|11707.9|11705.3|11730.1|11726.6|11703.1|11699.6|1261
1585053900000|2020-03-24 12:45:00|11707.7|11705.2|11728.3|11723.7|11737.7|11733|11700.4|11696.4|1245
1585054200000|2020-03-24 12:50:00|11728.4|11723.8|11763.1|11759.1|11763.5|11759.5|11721.1|11716.5|1299
1585054500000|2020-03-24 12:55:00|11763.3|11758.9|11753.7|11752|11768.5|11764.9|11751.7|11747.8|1312
1585054800000|2020-03-24 13:00:00|11753.2|11752.3|11770.4|11766.8|11774.9|11771.3|11753|11751|1273
1585055100000|2020-03-24 13:05:00|11769.8|11766|11774|11771.2|11778.1|11775|11756.6|11752.2|1324
1585055400000|2020-03-24 13:10:00|11774.5|11771|11775.3|11772.7|11781.9|11779.4|11770|11766.5|1235
1585055700000|2020-03-24 13:15:00|11775.4|11772.5|11783.6|11781.3|11785.9|11783.8|11773.7|11771.8|1171
1585056000000|2020-03-24 13:20:00|11783.3|11781.1|11780.3|11776.7|11785.6|11782|11770.9|11767.7|1276
1585056300000|2020-03-24 13:25:00|11780.2|11776.9|11775.4|11772.6|11780.7|11777.1|11771.3|11768|1242
1585056600000|2020-03-24 13:30:00|11775.2|11771.8|11771.1|11768.7|11776.9|11774.6|11767.7|11766.5|1228
1585056900000|2020-03-24 13:35:00|11770.8|11768.5|11739|11735.4|11773.7|11771.2|11738.8|11735.4|1329
1585057200000|2020-03-24 13:40:00|11739.6|11736.1|11746.7|11737.7|11762.4|11758.7|11735.9|11732.8|1359
1585057500000|2020-03-24 13:45:00|11746.6|11737.9|11767.8|11764.5|11770.4|11766.4|11737.9|11734.6|1314
1585057800000|2020-03-24 13:50:00|11768.3|11765.3|11758.2|11755.1|11773.8|11770.1|11755|11752.2|1305
1585058100000|2020-03-24 13:55:00|11757|11754.3|11752|11747.7|11758.2|11755.9|11744.8|11742.1|1246
1585058400000|2020-03-24 14:00:00|11752.7|11748.2|11759.6|11756.7|11760.7|11757.7|11743.9|11740.5|1261
1585058700000|2020-03-24 14:05:00|11760.1|11757.4|11761.4|11758.1|11763.9|11760.3|11744|11740.1|1303
1585059000000|2020-03-24 14:10:00|11761.2|11758|11752.8|11749.9|11763.1|11759.6|11749.1|11745.6|1258
1585059300000|2020-03-24 14:15:00|11752.9|11749.6|11744.6|11741.6|11756.2|11753.5|11740.3|11736.8|1280
1585059600000|2020-03-24 14:20:00|11744.8|11741.4|11747.4|11743.4|11750.3|11746.6|11732.4|11730.1|1257
1585059900000|2020-03-24 14:25:00|11747.3|11743.5|11727.9|11725.7|11747.3|11743.6|11726.4|11724.4|1263
1585060200000|2020-03-24 14:30:00|11728.1|11725.5|11725.5|11722.7|11743.5|11740.3|11723.8|11721.3|1274
1585060500000|2020-03-24 14:35:00|11726.2|11722.1|11725.4|11722.5|11729.5|11726|11717.3|11714.6|1264
1585060800000|2020-03-24 14:40:00|11725.6|11722.3|11720.9|11717.1|11729.8|11726.6|11706.3|11704.5|1270
1585061100000|2020-03-24 14:45:00|11720.1|11716.5|11702.6|11699.9|11720.3|11717|11701.8|11699.6|1285
1585061400000|2020-03-24 14:50:00|11702.5|11699.8|11719.3|11716.4|11723.1|11719.4|11697.5|11695|1252
1585061700000|2020-03-24 14:55:00|11719.4|11716.3|11705.9|11702.3|11719.6|11716.4|11701.8|11699.2|1254
1585062000000|2020-03-24 15:00:00|11706.1|11702.2|11716.2|11712.7|11718.7|11714.1|11703.5|11700.5|1275
1585062300000|2020-03-24 15:05:00|11715.5|11712.5|11706.2|11703.8|11716.7|11712.8|11704.4|11701.6|1241
1585062600000|2020-03-24 15:10:00|11706.1|11703.7|11710.4|11707.8|11718.6|11715.1|11705.9|11703.6|1217
1585062900000|2020-03-24 15:15:00|11710.7|11708|11728.6|11725.8|11734.5|11730.1|11708|11705.5|1250
1585063200000|2020-03-24 15:20:00|11728.8|11725.5|11744.2|11741|11750.4|11747.5|11727.4|11724.5|1199
1585063500000|2020-03-24 15:25:00|11744.1|11740.9|11758.6|11756|11765.7|11762.2|11742.7|11739.5|1265
1585063800000|2020-03-24 15:30:00|11758.7|11755.8|11752.3|11749.7|11762.4|11759.4|11738.1|11735.9|1305
1585064100000|2020-03-24 15:35:00|11752.2|11749.8|11730|11725|11755.3|11752.1|11727.6|11724|1296
1585064400000|2020-03-24 15:40:00|11729.9|11725.6|11738.9|11735.8|11745.7|11742.3|11725.2|11722.1|1277
1585064700000|2020-03-24 15:45:00|11738.1|11734.4|11757.4|11753.7|11766|11762.3|11737.4|11733.9|1271
1585065000000|2020-03-24 15:50:00|11757.6|11753.5|11786.5|11784|11789|11787.1|11757|11753.5|1345
1585065300000|2020-03-24 15:55:00|11787.1|11783.9|11784.3|11781.2|11791|11789.2|11776.6|11772.9|1343
1585065600000|2020-03-24 16:00:00|11784.1|11780.8|11786.2|11783.4|11791.4|11788.5|11777|11775.1|1306
1585065900000|2020-03-24 16:05:00|11786.6|11783.8|11791|11788.1|11801|11798.6|11786.6|11783.8|1259
1585066200000|2020-03-24 16:10:00|11790.8|11788.4|11784.1|11781.9|11796.8|11794|11783.7|11781.1|1188
1585066500000|2020-03-24 16:15:00|11784.2|11781.8|11773.9|11771|11790.4|11788.2|11772|11769.8|1210
1585066800000|2020-03-24 16:20:00|11773.8|11770.9|11768.2|11765.4|11777.1|11774.5|11757.6|11754|1231
1585067100000|2020-03-24 16:25:00|11768.1|11765.2|11752.5|11750.1|11770.5|11767.2|11752.5|11749.9|1257
1585067400000|2020-03-24 16:30:00|11752.6|11750.2|11742.3|11739.4|11756.6|11754.1|11736.5|11733|1328
1585067700000|2020-03-24 16:35:00|11741.7|11737.9|11729.9|11727.3|11751.8|11749.2|11729.8|11727.3|1286
1585068000000|2020-03-24 16:40:00|11730|11727.5|11732.4|11730.2|11734.9|11732.3|11720.9|11719|1149
1585068300000|2020-03-24 16:45:00|11732.3|11730.1|11752.6|11749.1|11756.1|11752.8|11722.7|11721|1286
1585068600000|2020-03-24 16:50:00|11752.3|11749.5|11766.5|11764.3|11774.2|11771.7|11749.7|11746.6|1220
1585068900000|2020-03-24 16:55:00|11766.4|11764.4|11763.9|11760.9|11772.1|11769.8|11756.1|11752.6|1175
1585069200000|2020-03-24 17:00:00|11764.1|11761|11762.8|11760.3|11778.9|11776.6|11759.6|11756.3|1187
1585069500000|2020-03-24 17:05:00|11762.9|11760.2|11774.5|11771.6|11775.4|11772.2|11752.2|11748.7|1210
1585069800000|2020-03-24 17:10:00|11773.5|11771|11775|11773.3|11784.3|11781.9|11771.2|11768.6|1186
1585070100000|2020-03-24 17:15:00|11775.1|11773.4|11763.3|11759.7|11775.6|11773.9|11762.9|11759.7|1082
1585070400000|2020-03-24 17:20:00|11763.1|11759.8|11769.1|11766.2|11776.4|11773.5|11758.9|11756.2|1064
1585070700000|2020-03-24 17:25:00|11768.6|11765.9|11761.9|11759.9|11770.3|11767.4|11759.4|11757.3|1115
1585071000000|2020-03-24 17:30:00|11762|11760|11759.9|11757.6|11767.4|11765.1|11756.9|11754.9|1154
1585071300000|2020-03-24 17:35:00|11759.8|11757.5|11762.9|11760.9|11770.5|11768.5|11758.3|11756.3|1055
1585071600000|2020-03-24 17:40:00|11763.3|11760.8|11759.5|11757|11763.6|11761.2|11756.8|11754.9|1094
1585071900000|2020-03-24 17:45:00|11759.4|11756.9|11739.1|11736|11762.3|11759.8|11737.4|11733.9|1100
1585072200000|2020-03-24 17:50:00|11739.2|11736.2|11727.4|11725.1|11740.2|11737.6|11726.1|11724.4|1111
1585072500000|2020-03-24 17:55:00|11727.5|11725.3|11724.2|11721.9|11731.4|11728.4|11721.8|11719.8|1174
1585072800000|2020-03-24 18:00:00|11724.7|11722.1|11727.9|11725.1|11731.7|11729|11721.7|11720.4|1104
1585073100000|2020-03-24 18:05:00|11728|11725.2|11714.5|11712.2|11729.7|11727|11713.5|11711.4|1047
1585073400000|2020-03-24 18:10:00|11715.3|11712.1|11720.6|11718.5|11721.1|11718.8|11713.5|11711.8|981
1585073700000|2020-03-24 18:15:00|11720.3|11718.4|11734.3|11732.3|11735.4|11734.4|11719.9|11717.7|877
1585074000000|2020-03-24 18:20:00|11734.2|11732.4|11740.9|11738.5|11741.3|11738.6|11730.8|11728.8|1035
1585074300000|2020-03-24 18:25:00|11741|11738.4|11737|11734.8|11741.1|11738.7|11734.4|11731.6|1160
1585074600000|2020-03-24 18:30:00|11737.2|11734.9|11745.5|11742.3|11745.5|11742.4|11734.5|11732.2|1121
1585074900000|2020-03-24 18:35:00|11745.6|11742.4|11736.8|11734.7|11745.8|11743|11733.6|11731.1|1134
1585075200000|2020-03-24 18:40:00|11736.9|11734.3|11739.1|11736.6|11740.5|11738.3|11734.7|11732.5|1008
1585075500000|2020-03-24 18:45:00|11739|11736.5|11739.7|11738|11741.6|11738.9|11734.2|11732.2|1011
1585075800000|2020-03-24 18:50:00|11739.6|11737.8|11746.2|11743.9|11749.2|11745.9|11735.6|11734.2|992
1585076100000|2020-03-24 18:55:00|11745.9|11743.6|11751.1|11750.2|11755.2|11752.6|11744.2|11741.6|1056
1585076400000|2020-03-24 19:00:00|11751.2|11750.3|11752.9|11750.6|11755.6|11753.2|11746.3|11744.2|1118
1585076700000|2020-03-24 19:05:00|11753.4|11750.7|11746|11742.9|11760.8|11757.9|11744.4|11741.8|1080
1585077000000|2020-03-24 19:10:00|11745.9|11743|11739.4|11736.8|11748.3|11746.4|11739.2|11736.7|1007
1585077300000|2020-03-24 19:15:00|11739.5|11736.9|11736.2|11733.6|11741.7|11738.6|11729.8|11727.7|1031
1585077600000|2020-03-24 19:20:00|11736.1|11733.8|11724.8|11722.5|11737.5|11734.8|11724.5|11722.1|1088
1585077900000|2020-03-24 19:25:00|11725.1|11722.4|11720.7|11718.1|11726.8|11724.4|11719.1|11716.9|891
1585078200000|2020-03-24 19:30:00|11720.6|11718.2|11731.9|11728.2|11734.1|11731.1|11720|11717.3|982
1585078500000|2020-03-24 19:35:00|11732|11728.1|11735.6|11733.2|11738.9|11736.7|11729.8|11727.5|991
1585078800000|2020-03-24 19:40:00|11735.7|11733.4|11740.6|11738.1|11741.6|11739.2|11734.4|11732.6|960
1585079100000|2020-03-24 19:45:00|11741.1|11738.3|11735.7|11733.2|11746.4|11744.7|11735.4|11732.9|954
1585079400000|2020-03-24 19:50:00|11736.1|11733.3|11744.3|11741.5|11748|11745.4|11734.6|11732.5|1046
1585079700000|2020-03-24 19:55:00|11744|11741.4|11746.6|11743.8|11749.5|11747.8|11739.5|11736.6|1127
1585080000000|2020-03-24 20:00:00|11746.9|11745|11742.6|11740.4|11747.5|11745|11739.9|11737.7|773
1585080300000|2020-03-24 20:05:00|11742.8|11740.5|11746.9|11744.4|11751|11749.2|11742.8|11740.4|688
1585080600000|2020-03-24 20:10:00|11746.8|11744.3|11743.7|11741.2|11749.9|11747.5|11742.1|11739.6|774
1585080900000|2020-03-24 20:15:00|11742.6|11740.4|11747.6|11745.1|11747.8|11745.3|11738.3|11736.2|864
1585081200000|2020-03-24 20:20:00|11747.5|11745.2|11734.8|11732.2|11748.8|11746.7|11734.5|11732|808
1585081500000|2020-03-24 20:25:00|11734.7|11732.1|11738.4|11734.4|11738.9|11736.3|11729.6|11726.7|925
1585081800000|2020-03-24 20:30:00|11738.1|11733.7|11744.6|11740.5|11749.2|11745.6|11738.1|11733.5|891
1585082100000|2020-03-24 20:35:00|11744.4|11740.6|11748.4|11745.1|11749.5|11746.4|11741.9|11739.4|727
1585082400000|2020-03-24 20:40:00|11748.3|11745.2|11752.3|11748.5|11752.5|11748.7|11744.1|11740.7|613
1585082700000|2020-03-24 20:45:00|11752.2|11748.2|11762|11758.1|11762.3|11758.3|11750.4|11746.6|688
1585083000000|2020-03-24 20:50:00|11761.8|11758.2|11772.3|11766.9|11782|11777.2|11761.8|11758.2|1145
1585083300000|2020-03-24 20:55:00|11772.4|11766.5|11763.2|11754.2|11772.7|11766.8|11755.6|11747.2|799
1585083600000|2020-03-24 21:00:00|11763|11754|11768.3|11759.3|11785.2|11776.2|11759.6|11750.6|98
1585083900000|2020-03-24 21:05:00|11767.1|11758.1|11761.9|11752.9|11777|11768|11759.9|11750.9|243
1585084200000|2020-03-24 21:10:00|11761.6|11752.6|11761.1|11752.1|11767.1|11758.1|11755.3|11746.3|410
1585084500000|2020-03-24 21:15:00|11761.5|11752.5|11762|11753|11764.9|11755.9|11754|11745|292
1585084800000|2020-03-24 21:20:00|11761.7|11752.7|11780.7|11771.7|11782.2|11773.2|11752.4|11743.4|249
1585085100000|2020-03-24 21:25:00|11780.2|11771.2|11769.9|11760.9|11781.3|11772.3|11751.7|11742.7|75
1585085400000|2020-03-24 21:30:00|11769.8|11760.8|11747.6|11738.6|11776.1|11767.1|11745.1|11736.1|381
1585085700000|2020-03-24 21:35:00|11746.1|11737.1|11760.1|11751.1|11767|11758|11742|11733|466
1585086000000|2020-03-24 21:40:00|11759.8|11750.8|11761.2|11752.2|11763.3|11754.3|11757.2|11748.2|451
1585086300000|2020-03-24 21:45:00|11761.4|11752.4|11760|11751|11763|11754|11753.2|11744.2|557
1585086600000|2020-03-24 21:50:00|11760.1|11751.1|11759.7|11750.7|11764.6|11755.6|11753.8|11744.8|526
1585086900000|2020-03-24 21:55:00|11758.9|11749.9|11754.9|11745.9|11761.2|11752.2|11753|11744|367
1585087200000|2020-03-24 22:00:00|11758.6|11749.6|11766.8|11759.1|11769|11760|11754|11745|642
1585087500000|2020-03-24 22:05:00|11766.7|11759.2|11774.6|11765.6|11775.3|11766.3|11765.5|11756.6|590
1585087800000|2020-03-24 22:10:00|11774.3|11765.3|11774.3|11766.5|11776|11767.1|11771.8|11762.8|400
1585088100000|2020-03-24 22:15:00|11775.1|11766.1|11774.6|11768.6|11780.3|11771.4|11774.2|11766|451
1585088400000|2020-03-24 22:20:00|11774.8|11768.5|11775.8|11767.4|11778.7|11770.3|11773.8|11766.6|412
1585088700000|2020-03-24 22:25:00|11775.6|11767.5|11790.2|11783.8|11791.3|11786.7|11775.2|11767.5|564
1585089000000|2020-03-24 22:30:00|11790.1|11783.9|11785.9|11780.7|11790.4|11785.2|11784.6|11776.7|519
1585089300000|2020-03-24 22:35:00|11786.3|11780.8|11789.2|11783.2|11793|11786.7|11786.3|11779|678
1585089600000|2020-03-24 22:40:00|11789.1|11783.3|11791.8|11785.8|11792.1|11786.1|11783.8|11778.4|613
1585089900000|2020-03-24 22:45:00|11791.3|11785.4|11790.6|11785.8|11792.3|11788.3|11788|11781.4|502
1585090200000|2020-03-24 22:50:00|11790.7|11786|11791|11785.8|11791.6|11786.9|11789.8|11784.9|497
1585090500000|2020-03-24 22:55:00|11791.1|11785.6|11791.9|11785.8|11796.4|11791.7|11790.4|11784.6|722
1585090800000|2020-03-24 23:00:00|11791.8|11785.2|11793.7|11788.3|11795.6|11790.3|11787.6|11782.3|792
1585091100000|2020-03-24 23:05:00|11792.9|11787.7|11792.8|11787.9|11795.5|11790.8|11791.9|11787.4|764
1585091400000|2020-03-24 23:10:00|11792.7|11787.8|11794.7|11790.9|11795.3|11791.1|11792|11786.6|726
1585091700000|2020-03-24 23:15:00|11794.9|11790.8|11793.1|11789|11797.5|11794|11792|11788.1|713
1585092000000|2020-03-24 23:20:00|11793.2|11789.1|11788|11784.3|11795.1|11791.4|11787|11783.6|914
1585092300000|2020-03-24 23:25:00|11787.9|11784.4|11790|11785.3|11790.4|11786.2|11783.7|11778.7|860
1585092600000|2020-03-24 23:30:00|11790.1|11785.2|11790.8|11788.3|11791.1|11789.4|11788.7|11784.9|546
1585092900000|2020-03-24 23:35:00|11790.9|11788.2|11791.7|11789.2|11791.8|11789.6|11789.7|11786.6|540
1585093200000|2020-03-24 23:40:00|11791.6|11789.1|11791.3|11788.1|11792.2|11789.4|11790.5|11787.8|579
1585093500000|2020-03-24 23:45:00|11791.2|11788.3|11791.4|11788.5|11791.6|11788.8|11790.5|11787.6|431
1585093800000|2020-03-24 23:50:00|11791.2|11788.6|11792|11788.8|11792.9|11790.7|11791.2|11788.4|537
1585094100000|2020-03-24 23:55:00|11791.9|11788.7|11790.7|11788.2|11792.6|11790|11790.1|11787.9|691
1585094400000|2020-03-25 00:00:00|11791.3|11788.7|11778.7|11774.7|11791.8|11789.4|11771.4|11767.3|1010
1585094700000|2020-03-25 00:05:00|11778.6|11774.6|11782.3|11779.4|11784.6|11781.5|11775.4|11771.6|853
1585095000000|2020-03-25 00:10:00|11782.5|11779.3|11780.1|11777.9|11785.7|11782.9|11779.2|11777.2|523
1585095300000|2020-03-25 00:15:00|11780|11778|11786.7|11783.9|11787.2|11784.5|11779.6|11777.6|719
1585095600000|2020-03-25 00:20:00|11786.6|11784|11785.5|11783|11788|11785.2|11782.6|11779.3|699
1585095900000|2020-03-25 00:25:00|11785.4|11782.8|11785.3|11780.1|11793.8|11790.4|11783.2|11779.3|797
1585096200000|2020-03-25 00:30:00|11785.2|11780.2|11765.7|11761.2|11785.4|11780.6|11762.6|11757.9|1012
1585096500000|2020-03-25 00:35:00|11765.8|11761.1|11763.9|11759.4|11773.7|11770|11762|11757.1|982
1585096800000|2020-03-25 00:40:00|11764|11759.2|11761.1|11757.8|11765.7|11761|11760.2|11756.2|796
1585097100000|2020-03-25 00:45:00|11761.2|11758|11764.6|11760.9|11767|11763.3|11760|11755.3|798
1585097400000|2020-03-25 00:50:00|11763.8|11760.3|11767.6|11763.2|11768.5|11764.8|11757|11752.8|1191
1585097700000|2020-03-25 00:55:00|11768.1|11762.7|11768.2|11764.3|11771|11767.2|11760.9|11756.4|1034
1585098000000|2020-03-25 01:00:00|11768.3|11764.4|11781.6|11776.8|11784.6|11780.2|11766.7|11762.8|1000
1585098300000|2020-03-25 01:05:00|11781.7|11776.2|11783.6|11780|11785.6|11781.5|11779.9|11775.1|915
1585098600000|2020-03-25 01:10:00|11783.4|11780.1|11777.8|11773.7|11785.3|11781.5|11777.4|11772.5|886
1585098900000|2020-03-25 01:15:00|11777.7|11773.8|11768.5|11764.8|11778.5|11774.4|11767.3|11762.8|874
1585099200000|2020-03-25 01:20:00|11769.4|11764.5|11778.5|11773.7|11780.1|11775.6|11767.8|11764.4|663
1585099500000|2020-03-25 01:25:00|11778|11774.1|11783.9|11779.3|11785.7|11782.3|11778|11774|775
1585099800000|2020-03-25 01:30:00|11783.6|11779.5|11784.5|11780.3|11785.1|11781.3|11781.5|11777.6|897
1585100100000|2020-03-25 01:35:00|11784.6|11780.4|11784|11779.6|11784.8|11780.7|11779.8|11776.6|710
1585100400000|2020-03-25 01:40:00|11783.6|11779.7|11783.4|11781|11785.1|11781.9|11781.4|11777.7|733
1585100700000|2020-03-25 01:45:00|11783.5|11781.1|11785.2|11782.3|11785.4|11783|11782.5|11778.9|699
1585101000000|2020-03-25 01:50:00|11785.4|11782.1|11785.3|11782.7|11785.8|11783.3|11783.9|11781.2|760
1585101300000|2020-03-25 01:55:00|11785.4|11782.8|11786.8|11783.4|11791.8|11787.9|11784.3|11781.7|790
1585101600000|2020-03-25 02:00:00|11786.9|11783.5|11790.2|11786.6|11792.2|11788|11784.1|11781.1|806
1585101900000|2020-03-25 02:05:00|11790.3|11786.8|11790.1|11786|11793|11790.1|11787.5|11783.8|804
1585102200000|2020-03-25 02:10:00|11790.2|11786.2|11791.8|11788.9|11793.3|11790.5|11787.6|11785|781
1585102500000|2020-03-25 02:15:00|11791.7|11789|11788.1|11784|11792.7|11789.4|11786.1|11782.5|743
1585102800000|2020-03-25 02:20:00|11788.3|11784.4|11790.7|11787.7|11793.3|11789.9|11787.7|11783.1|864
1585103100000|2020-03-25 02:25:00|11790.8|11787.6|11786.2|11782.1|11793.3|11789.9|11786.1|11781.8|883
1585103400000|2020-03-25 02:30:00|11785.7|11782.3|11790.7|11786.6|11791.3|11787|11783.2|11778.9|826
1585103700000|2020-03-25 02:35:00|11790.6|11786.8|11786.4|11783.1|11791.9|11787.8|11785.8|11780.9|861
1585104000000|2020-03-25 02:40:00|11786.9|11782.7|11789.2|11785.8|11791.6|11788.3|11786.2|11782|862
1585104300000|2020-03-25 02:45:00|11788.8|11785.2|11791.6|11787.7|11791.7|11788|11788.4|11784.3|996
1585104600000|2020-03-25 02:50:00|11791.8|11788.1|11796.7|11793|11797.7|11794.7|11791.4|11787.3|784
1585104900000|2020-03-25 02:55:00|11796.9|11792.8|11818.5|11815|11819.3|11815.6|11796.2|11792.3|919
1585105200000|2020-03-25 03:00:00|11818.6|11815.1|11800|11796.2|11819.1|11815.2|11796.1|11791.7|1070
1585105500000|2020-03-25 03:05:00|11799.1|11796.6|11811.5|11807.1|11813.6|11809.4|11799.1|11795.9|992
1585105800000|2020-03-25 03:10:00|11811.4|11807.3|11802.5|11798.1|11815.5|11811.9|11801.2|11797|885
1585106100000|2020-03-25 03:15:00|11802.2|11798.3|11811.4|11807.1|11811.8|11808.2|11801.6|11797.1|917
1585106400000|2020-03-25 03:20:00|11811.3|11807|11804.5|11801.4|11812|11808.7|11804.3|11800.4|809
1585106700000|2020-03-25 03:25:00|11804.7|11800.9|11807.4|11803.9|11809.4|11806|11804.4|11800.1|732
1585107000000|2020-03-25 03:30:00|11807|11803.5|11812.1|11809.4|11813.5|11810.4|11805.9|11802.4|783
1585107300000|2020-03-25 03:35:00|11812|11809.3|11808.2|11804.6|11813.2|11810.4|11807|11802.8|611
1585107600000|2020-03-25 03:40:00|11809.9|11805.2|11813.3|11810.5|11816.8|11813.2|11807|11803.2|769
1585107900000|2020-03-25 03:45:00|11813.2|11810.6|11815.8|11812.5|11817.6|11813.6|11813|11810.3|756
1585108200000|2020-03-25 03:50:00|11816.2|11812.6|11809.1|11804.8|11817.4|11813.9|11806.4|11802.3|861
1585108500000|2020-03-25 03:55:00|11809|11805|11803.7|11799.9|11811.2|11807.1|11802.7|11798.1|816
1585108800000|2020-03-25 04:00:00|11803.9|11800|11806.9|11802.7|11807.3|11803.1|11801.3|11797.9|866
1585109100000|2020-03-25 04:05:00|11807|11803.1|11807.6|11803.4|11810.4|11805.8|11800.8|11796.2|790
1585109400000|2020-03-25 04:10:00|11807.5|11803.3|11802.4|11799|11808|11804.2|11801.2|11797.7|778
1585109700000|2020-03-25 04:15:00|11802.1|11798.8|11808.6|11804.9|11809.7|11805.1|11798.4|11794.5|662
1585110000000|2020-03-25 04:20:00|11808.5|11805|11802.3|11798.6|11811.4|11807.3|11801.9|11797.5|641
1585110300000|2020-03-25 04:25:00|11802.5|11798.5|11802|11798.1|11803.9|11799.6|11798.1|11794.2|584
1585110600000|2020-03-25 04:30:00|11801.7|11797.9|11800.3|11797|11804.6|11801.1|11798.1|11794.4|718
1585110900000|2020-03-25 04:35:00|11800.1|11796.9|11798.8|11795|11801.3|11797.9|11798.4|11794.1|686
1585111200000|2020-03-25 04:40:00|11798.9|11794.9|11790|11786.8|11802.1|11797.7|11789.8|11786.1|739
1585111500000|2020-03-25 04:45:00|11790.1|11786.9|11797.8|11793.4|11797.8|11793.9|11789|11786.3|816
1585111800000|2020-03-25 04:50:00|11797.6|11793.3|11797.2|11792.9|11799.1|11795.7|11793.7|11790.1|787
1585112100000|2020-03-25 04:55:00|11797.1|11793|11806.4|11801.7|11807.8|11801.9|11793.2|11790|937
1585112400000|2020-03-25 05:00:00|11806.5|11801.8|11798.3|11793.9|11815.9|11811.2|11796.9|11792.4|1097
1585112700000|2020-03-25 05:05:00|11798.4|11793.8|11815.5|11810.9|11817.7|11813.5|11797.8|11793.4|1082
1585113000000|2020-03-25 05:10:00|11815|11811.1|11820.9|11817.7|11826|11823.6|11813.2|11809.3|1081
1585113300000|2020-03-25 05:15:00|11820.8|11817.6|11820.1|11817.5|11826.2|11823.2|11818|11816.1|807
1585113600000|2020-03-25 05:20:00|11819.9|11815.9|11825|11822.7|11825.8|11823.4|11816.7|11813.4|840
1585113900000|2020-03-25 05:25:00|11824.7|11822.3|11832.8|11829.4|11835.2|11832.3|11822.7|11820.1|894
1585114200000|2020-03-25 05:30:00|11833.2|11829.3|11829.5|11826.5|11835.2|11832|11823.7|11820.4|878
1585114500000|2020-03-25 05:35:00|11829.2|11826.6|11833.3|11830.2|11833.6|11830.9|11827.8|11824.2|721
1585114800000|2020-03-25 05:40:00|11833.2|11830.4|11834.1|11832|11835.2|11833|11832.5|11829.6|876
1585115100000|2020-03-25 05:45:00|11834.2|11831.9|11836.3|11833.6|11836.7|11833.8|11828.4|11826.4|923
1585115400000|2020-03-25 05:50:00|11836.4|11833.5|11845|11842|11845.8|11842.4|11835.1|11832.2|844
1585115700000|2020-03-25 05:55:00|11845.1|11842.1|11850.9|11846.5|11860.8|11856|11842.4|11839.5|952
1585116000000|2020-03-25 06:00:00|11851.6|11848|11850.1|11846.5|11854.5|11850.5|11845.8|11842.5|1065
1585116300000|2020-03-25 06:05:00|11850|11847|11844.6|11840.9|11852.5|11849.1|11837.5|11833.3|1085
1585116600000|2020-03-25 06:10:00|11844.3|11840.7|11845.2|11841.8|11852.6|11849|11833.5|11829.6|1007
1585116900000|2020-03-25 06:15:00|11845.3|11841.4|11836.6|11832.6|11847.8|11843.7|11833.2|11829.9|926
1585117200000|2020-03-25 06:20:00|11836.3|11832.7|11833.5|11829.8|11845.5|11841.7|11830.7|11826.9|931
1585117500000|2020-03-25 06:25:00|11833.7|11829.9|11828|11825|11833.9|11830.3|11827.8|11824.5|797
1585117800000|2020-03-25 06:30:00|11828.1|11824.9|11824.8|11821.9|11833.2|11830|11824.5|11821.9|843
1585118100000|2020-03-25 06:35:00|11824.7|11821.8|11820.4|11816.8|11827.8|11824.3|11819.9|11816.1|851
1585118400000|2020-03-25 06:40:00|11820.3|11816.3|11831|11827.4|11834.1|11830.5|11819.7|11816.3|927
1585118700000|2020-03-25 06:45:00|11830.8|11827|11829.5|11826.3|11833.2|11829.8|11825.4|11822.1|827
1585119000000|2020-03-25 06:50:00|11829.7|11826.4|11823.6|11819.3|11832|11828.3|11822.6|11818.5|765
1585119300000|2020-03-25 06:55:00|11823.5|11819.6|11841.1|11832.1|11842.6|11836.6|11816.1|11811.8|1019
1585119600000|2020-03-25 07:00:00|11841.2|11832.2|11832.5|11828.9|11844.3|11839.3|11829.4|11823.2|1094
1585119900000|2020-03-25 07:05:00|11832.6|11828.8|11839.7|11835.4|11841.4|11837.7|11831.1|11827|1051
1585120200000|2020-03-25 07:10:00|11839.6|11835.6|11847.7|11843.9|11858.1|11855.4|11839.2|11835.4|1048
1585120500000|2020-03-25 07:15:00|11848|11844|11839.5|11836.3|11849.9|11846.4|11838.3|11834.4|1043
1585120800000|2020-03-25 07:20:00|11839.3|11836.2|11840.3|11837.2|11844.4|11840.8|11835.9|11832.7|975
1585121100000|2020-03-25 07:25:00|11840.2|11837.3|11843.2|11839.3|11846.4|11842.5|11838.4|11833.6|1015
1585121400000|2020-03-25 07:30:00|11843.3|11839.4|11837.7|11834.4|11843.3|11839.5|11832.9|11829.8|1119
1585121700000|2020-03-25 07:35:00|11837.8|11834.3|11835.9|11833.1|11840.7|11837.5|11835|11831.7|1198
1585122000000|2020-03-25 07:40:00|11836.1|11833.3|11832|11828.6|11839.2|11835.7|11829.9|11826.3|1074
1585122300000|2020-03-25 07:45:00|11832.2|11828.8|11830.4|11826.3|11835.2|11832.2|11826.2|11822.3|1043
1585122600000|2020-03-25 07:50:00|11830.6|11826.9|11832.8|11829.5|11835.4|11832.5|11830.3|11826.2|1066
1585122900000|2020-03-25 07:55:00|11832.7|11830.1|11839.5|11836.8|11842.1|11839.1|11826.4|11823.6|1188
1585123200000|2020-03-25 08:00:00|11839.3|11836.7|11823.1|11819.9|11840.2|11837.3|11821|11817.2|1301
1585123500000|2020-03-25 08:05:00|11823|11819.4|11830.7|11827.9|11832.7|11829.3|11817.9|11813.9|1270
1585123800000|2020-03-25 08:10:00|11830.9|11828|11835.5|11832.4|11839.1|11835.6|11828|11824.9|1240
1585124100000|2020-03-25 08:15:00|11835.6|11832.6|11840|11836.8|11842.1|11838.9|11826.6|11823.2|1263
1585124400000|2020-03-25 08:20:00|11840.7|11837.9|11852.8|11848.9|11856|11852.5|11837.3|11834.1|1154
1585124700000|2020-03-25 08:25:00|11852.3|11848.6|11864|11860.3|11868.3|11864.7|11850.1|11847.2|1223
1585125000000|2020-03-25 08:30:00|11863.8|11860.1|11866.4|11864.2|11867.1|11864.7|11849.2|11845.5|1190
1585125300000|2020-03-25 08:35:00|11866.6|11864.1|11872|11868.2|11877.2|11874.6|11865.9|11864.1|1226
1585125600000|2020-03-25 08:40:00|11871.8|11868.3|11893.7|11890.1|11895.1|11891.5|11868.8|11865.6|1167
1585125900000|2020-03-25 08:45:00|11893.8|11889.7|11893.1|11890.2|11896|11893.8|11885.5|11881.8|1185
1585126200000|2020-03-25 08:50:00|11892.9|11890.1|11914.7|11912|11916.3|11913.6|11885|11881.4|1259
1585126500000|2020-03-25 08:55:00|11914.9|11911.7|11925.3|11921.1|11930.3|11926.2|11909.4|11905.9|1244
1585126800000|2020-03-25 09:00:00|11925.6|11921.2|11922.9|11919.1|11931|11928.4|11917.7|11914|1217
1585127100000|2020-03-25 09:05:00|11922.3|11919.4|11921.6|11917.8|11923.4|11919.6|11908.5|11905.2|1244
1585127400000|2020-03-25 09:10:00|11920.8|11917.5|11910.3|11907.9|11925.1|11922.4|11908.9|11906|1147
1585127700000|2020-03-25 09:15:00|11910.4|11907.8|11917.5|11914|11920.9|11916.3|11905.7|11902.9|1136
1585128000000|2020-03-25 09:20:00|11916.9|11914.1|11922|11919.6|11924.8|11921.6|11909.8|11907.5|1143
1585128300000|2020-03-25 09:25:00|11921.9|11919.1|11941.3|11936.7|11948.8|11943|11921.3|11919|1084
1585128600000|2020-03-25 09:30:00|11942|11937|11922.7|11919.1|11942|11937.2|11920.5|11917.9|1185
1585128900000|2020-03-25 09:35:00|11922.3|11919|11927.7|11925.1|11937.9|11934.2|11918.5|11915.6|1160
1585129200000|2020-03-25 09:40:00|11927.9|11925|11941.9|11937.1|11943.1|11938.6|11927.7|11924.9|1201
1585129500000|2020-03-25 09:45:00|11939.8|11936.5|11945.7|11942.6|11946.7|11943.6|11936.6|11933.6|1163
1585129800000|2020-03-25 09:50:00|11945.6|11942.9|11963.8|11960.3|11967.9|11964.8|11940.8|11938.4|1259
1585130100000|2020-03-25 09:55:00|11963.7|11960.2|11974.6|11971.7|11974.6|11971.9|11957.8|11954.9|1122
1585130400000|2020-03-25 10:00:00|11974.7|11971.6|11957.2|11953.5|11975|11972.3|11953.9|11949.9|1274
1585130700000|2020-03-25 10:05:00|11957.1|11953.7|11948.3|11945.7|11957.1|11954.1|11946.7|11943.6|1150
1585131000000|2020-03-25 10:10:00|11948|11945.6|11946.7|11943.2|11965.1|11961.9|11941|11937.7|1209
1585131300000|2020-03-25 10:15:00|11946.8|11942.7|11950.6|11947.3|11951.9|11948.2|11936.4|11932.4|1242
1585131600000|2020-03-25 10:20:00|11950.4|11947.4|11935.7|11933.1|11951|11948.1|11921.8|11917.2|1249
1585131900000|2020-03-25 10:25:00|11935.6|11933|11946|11943.4|11950.3|11947.4|11935.5|11932.7|1105
1585132200000|2020-03-25 10:30:00|11945.9|11943.3|11947.3|11945.3|11951.9|11948.6|11943.3|11940.5|1190
1585132500000|2020-03-25 10:35:00|11947.4|11945.2|11920.6|11916.7|11950.6|11947.1|11916.4|11912.6|1260
1585132800000|2020-03-25 10:40:00|11920.4|11917|11918.6|11914.4|11933.6|11931.3|11917.3|11913.6|1246
1585133100000|2020-03-25 10:45:00|11919|11914.8|11908.5|11904.9|11923|11919.5|11907.3|11904.4|1182
1585133400000|2020-03-25 10:50:00|11908.9|11905.3|11917.2|11913.9|11921.6|11919.3|11907.7|11904|1245
1585133700000|2020-03-25 10:55:00|11917.3|11913.8|11891.8|11888.3|11917.8|11916.2|11891.8|11888.2|1205
1585134000000|2020-03-25 11:00:00|11892.3|11889.1|11891.9|11889.3|11903.2|11899.4|11886.3|11883.2|1289
1585134300000|2020-03-25 11:05:00|11892.1|11889.4|11886.6|11883.5|11894.7|11892|11883.4|11880.2|1288
1585134600000|2020-03-25 11:10:00|11885.3|11882|11861.2|11856.2|11888.1|11885.6|11857.8|11854|1281
1585134900000|2020-03-25 11:15:00|11861.4|11856.4|11867.8|11864.5|11880.9|11877.2|11859.3|11854.3|1271
1585135200000|2020-03-25 11:20:00|11867.6|11864.4|11869.3|11866.8|11872.3|11868.3|11858.3|11856.2|1255
1585135500000|2020-03-25 11:25:00|11868.3|11865.8|11879.4|11876.9|11880.8|11877.3|11867.3|11865.2|1134
1585135800000|2020-03-25 11:30:00|11879.5|11876.8|11881.7|11878.9|11884.7|11881.4|11878.4|11876.3|1065
1585136100000|2020-03-25 11:35:00|11882.1|11879.1|11892|11890.3|11895.3|11892.9|11879.1|11876.8|1097
1585136400000|2020-03-25 11:40:00|11892.2|11890|11898.8|11896.7|11902.8|11900.6|11890.9|11888.8|1004
1585136700000|2020-03-25 11:45:00|11899.3|11897.1|11909.4|11907.7|11915.1|11912.2|11898|11896.1|1079
1585137000000|2020-03-25 11:50:00|11909.7|11907.4|11901.2|11898.8|11911.5|11909.6|11898.8|11896.2|1106
1585137300000|2020-03-25 11:55:00|11901.8|11898.9|11884|11881.3|11904|11901.6|11881.6|11878.8|1192
1585137600000|2020-03-25 12:00:00|11884.1|11881.5|11888.4|11885.8|11890.5|11887.6|11873.7|11871|1257
1585137900000|2020-03-25 12:05:00|11888.2|11885.7|11885.6|11883|11891.8|11890.4|11883.3|11881.5|1165
1585138200000|2020-03-25 12:10:00|11884.6|11882.9|11871.5|11868.4|11885.1|11882.9|11868.2|11865.3|1208
1585138500000|2020-03-25 12:15:00|11871.2|11867.8|11866.7|11863.9|11872.5|11870.1|11859|11855.6|1214
1585138800000|2020-03-25 12:20:00|11866.8|11864.2|11863.9|11861.3|11873.2|11870|11863.2|11860.7|1244
1585139100000|2020-03-25 12:25:00|11863.8|11861.6|11874.2|11868.8|11875.4|11873.7|11860.6|11857.7|892
1585139400000|2020-03-25 12:30:00|11874.3|11868.2|11880.6|11878.1|11890.9|11889.5|11872.6|11867.7|1137
1585139700000|2020-03-25 12:35:00|11880.4|11878.3|11863.8|11861.3|11880.4|11878.3|11863|11860.8|1234
1585140000000|2020-03-25 12:40:00|11863.9|11861.2|11863.4|11860.6|11875.3|11872.7|11863.1|11860.1|1241
1585140300000|2020-03-25 12:45:00|11863.3|11860.4|11840.9|11837.9|11863.9|11860.9|11840.3|11837.7|1257
1585140600000|2020-03-25 12:50:00|11841.1|11838.4|11834.7|11832|11842.2|11839.6|11826.9|11824.7|1250
1585140900000|2020-03-25 12:55:00|11835.9|11833|11837.3|11834.8|11846.9|11843.9|11833|11830.1|1168
1585141200000|2020-03-25 13:00:00|11837.9|11834.7|11820|11817.5|11837.9|11835.2|11815.8|11813|1244
1585141500000|2020-03-25 13:05:00|11819.9|11817.4|11829.2|11826.1|11834|11830|11814.2|11810.6|1277
1585141800000|2020-03-25 13:10:00|11828.8|11825.7|11835.7|11832.3|11843.5|11840|11828.2|11825|1252
1585142100000|2020-03-25 13:15:00|11835.9|11832.5|11833.9|11831.8|11835.9|11832.5|11827.1|11825.1|1154
1585142400000|2020-03-25 13:20:00|11833.7|11831.6|11840.2|11838|11847.6|11844.4|11833.2|11830.3|1210
1585142700000|2020-03-25 13:25:00|11840.1|11837.9|11835.6|11833.3|11846.4|11843|11833.2|11829.7|1185
1585143000000|2020-03-25 13:30:00|11835.8|11833.6|11826.9|11823.9|11835.8|11833.6|11821.8|11819.1|1316
1585143300000|2020-03-25 13:35:00|11826.5|11824|11799.3|11795.3|11829.4|11826.4|11782.9|11780.2|1354
1585143600000|2020-03-25 13:40:00|11799.1|11795.4|11796.5|11794|11807.5|11804.6|11794.3|11791.1|1263
1585143900000|2020-03-25 13:45:00|11796.4|11793.7|11776|11773|11800.1|11798.4|11774.6|11771.7|1279
1585144200000|2020-03-25 13:50:00|11776.3|11773.2|11757.1|11754.1|11780.2|11777.9|11754.6|11752|1316
1585144500000|2020-03-25 13:55:00|11756.7|11753.5|11769.7|11767.1|11774.8|11772.1|11753.7|11750.7|1347
1585144800000|2020-03-25 14:00:00|11769.5|11767.4|11753.8|11750|11772|11768.9|11739.6|11737.3|1290
1585145100000|2020-03-25 14:05:00|11754.1|11750.3|11753.5|11751.3|11757|11754.7|11742|11739.2|1289
1585145400000|2020-03-25 14:10:00|11753.2|11750.5|11742.6|11739.8|11755.7|11753.4|11740.1|11737.5|1287
1585145700000|2020-03-25 14:15:00|11742.5|11739.6|11730.2|11727.4|11750.8|11747.7|11714.3|11711.8|1324
1585146000000|2020-03-25 14:20:00|11730.1|11727.3|11716.9|11715.2|11736.1|11733.4|11715.1|11712.8|1292
1585146300000|2020-03-25 14:25:00|11717.6|11714.8|11719.6|11717.5|11725.4|11723.2|11713.8|11711.8|1166
1585146600000|2020-03-25 14:30:00|11719.7|11717.4|11718.8|11716.4|11734.5|11732.1|11714|11711.5|1263
1585146900000|2020-03-25 14:35:00|11719|11716.5|11706.1|11703.9|11723.4|11721.4|11695.4|11691.5|1311
1585147200000|2020-03-25 14:40:00|11706.3|11704|11714.8|11712.3|11725.5|11723.3|11705.4|11702.6|1243
1585147500000|2020-03-25 14:45:00|11715.4|11712.6|11697.4|11693.7|11722|11719.8|11682.9|11679.6|1318
1585147800000|2020-03-25 14:50:00|11697.3|11693.8|11698.7|11695.5|11704|11701.8|11691.4|11689.1|1178
1585148100000|2020-03-25 14:55:00|11698.8|11695.6|11699.5|11697.2|11703.8|11702.1|11696.1|11693.1|1242
1585148400000|2020-03-25 15:00:00|11699.6|11697.3|11710.1|11707.8|11714|11711.7|11698.1|11695.8|1167
1585148700000|2020-03-25 15:05:00|11710.2|11708|11702.8|11700.2|11711.1|11709.1|11692.3|11689|1191
1585149000000|2020-03-25 15:10:00|11702.9|11700|11696.6|11693.9|11707.2|11704|11689|11685.8|1102
1585149300000|2020-03-25 15:15:00|11696.5|11693.8|11702.9|11700.4|11711.9|11709.7|11696.2|11693.8|1099
1585149600000|2020-03-25 15:20:00|11702.4|11700.2|11677.1|11674.3|11702.9|11700.4|11676|11672.7|1156
1585149900000|2020-03-25 15:25:00|11677|11674.4|11672.4|11670.1|11679|11676.4|11656.2|11653.9|1280
1585150200000|2020-03-25 15:30:00|11672.3|11669.6|11668.4|11665.7|11684|11681.4|11665.6|11663.4|1269
1585150500000|2020-03-25 15:35:00|11668.5|11665.6|11657.3|11654.7|11670.5|11668.1|11640.4|11638|1342
1585150800000|2020-03-25 15:40:00|11657.4|11654.5|11691.9|11689|11692|11689.1|11652.5|11650.2|1274
1585151100000|2020-03-25 15:45:00|11691.8|11688.9|11708.3|11705.7|11718.5|11715.7|11683.4|11681.5|1309
1585151400000|2020-03-25 15:50:00|11708.5|11705.6|11700|11696.6|11712.7|11710.2|11692|11689.5|1327
1585151700000|2020-03-25 15:55:00|11699.7|11697.3|11759.7|11757.8|11766.5|11763.8|11699.7|11696.7|1384
1585152000000|2020-03-25 16:00:00|11759.8|11757.2|11756|11754.1|11770.5|11767.8|11751.1|11748|1330
1585152300000|2020-03-25 16:05:00|11755.9|11753.8|11777.3|11773.8|11792.3|11788.9|11755.6|11753.7|1321
1585152600000|2020-03-25 16:10:00|11777.6|11774.2|11784.8|11782.3|11786.7|11783.8|11769.3|11767|1242
1585152900000|2020-03-25 16:15:00|11785.4|11782.2|11776.4|11774.5|11789.8|11786.6|11775.4|11773.5|1220
1585153200000|2020-03-25 16:20:00|11776.5|11774.6|11798.3|11795.4|11800.7|11798.3|11776.2|11774.4|1226
1585153500000|2020-03-25 16:25:00|11798.1|11795.3|11791.3|11789.2|11801.1|11799.6|11791.1|11788.7|1090
1585153800000|2020-03-25 16:30:00|11791.2|11789.1|11800.9|11798.4|11812.8|11809.5|11783.2|11781.2|1281
1585154100000|2020-03-25 16:35:00|11800|11797.3|11815.3|11811.9|11832.1|11828.9|11795.5|11793.2|1238
1585154400000|2020-03-25 16:40:00|11813.7|11810.7|11823.1|11820|11824.6|11821.5|11808.1|11805.9|1393
1585154700000|2020-03-25 16:45:00|11822.7|11819.8|11820.1|11817.3|11839.5|11835.8|11817.7|11814.8|1916
1585155000000|2020-03-25 16:50:00|11819.7|11817.2|11846.1|11843.5|11846.1|11844|11819.7|11816.6|1916
1585155300000|2020-03-25 16:55:00|11846|11843.4|11836.7|11834.5|11847.1|11845.1|11830.8|11828.2|2004
1585155600000|2020-03-25 17:00:00|11836.8|11834.3|11835.9|11835|11846.6|11844.7|11831.8|11829.3|2001
1585155900000|2020-03-25 17:05:00|11835.7|11834.8|11816.9|11814.2|11841|11838.9|11812.6|11810.1|1876
1585156200000|2020-03-25 17:10:00|11816.7|11813.9|11804.4|11802.5|11816.8|11814.3|11801.8|11799.7|1712
1585156500000|2020-03-25 17:15:00|11804|11801.7|11822.9|11820.3|11823.3|11821.1|11803.6|11801.2|1724
1585156800000|2020-03-25 17:20:00|11823.2|11820.4|11842.7|11839.3|11845.6|11842.5|11821.2|11819.2|2026
1585157100000|2020-03-25 17:25:00|11842.8|11839.9|11836.3|11834.1|11844.2|11841|11827.3|11825.3|1753
1585157400000|2020-03-25 17:30:00|11836.2|11833|11821.7|11819.4|11837.5|11834.9|11808.2|11804.1|1940
1585157700000|2020-03-25 17:35:00|11822.3|11819.3|11822.2|11818.3|11826.4|11823.4|11813.7|11810.8|1549
1585158000000|2020-03-25 17:40:00|11821.6|11818.5|11823.3|11821.1|11825.5|11822.5|11815.8|11813.7|1415
1585158300000|2020-03-25 17:45:00|11823.2|11821.2|11814.9|11812.4|11825.2|11823.1|11813.7|11811.5|1473
1585158600000|2020-03-25 17:50:00|11814.8|11812.5|11804|11801.8|11818|11816.4|11803.9|11801.3|1347
1585158900000|2020-03-25 17:55:00|11804.1|11801.7|11809.9|11806.9|11810.8|11808.2|11793.9|11790.5|1799
1585159200000|2020-03-25 18:00:00|11809.7|11806.6|11800.5|11797.6|11817|11814.2|11800.4|11797.2|1549
1585159500000|2020-03-25 18:05:00|11800.7|11797.3|11811.4|11809.1|11816.2|11814.2|11800.4|11797.3|1474
1585159800000|2020-03-25 18:10:00|11811.3|11809|11829.7|11826.5|11829.7|11826.9|11810.9|11808.1|1697
1585160100000|2020-03-25 18:15:00|11829.9|11826.8|11864.5|11860.8|11880.2|11876.2|11827.2|11824.2|1840
1585160400000|2020-03-25 18:20:00|11864.6|11860.6|11879|11875.8|11880.9|11877.5|11856.5|11853.3|1622
1585160700000|2020-03-25 18:25:00|11879.4|11876.4|11886.2|11883.3|11902|11901.1|11877.2|11874.2|1814
1585161000000|2020-03-25 18:30:00|11886.1|11883.5|11861|11858|11886.5|11883.5|11857.1|11853.7|1749
1585161300000|2020-03-25 18:35:00|11860.3|11858.1|11874.5|11871.6|11876.5|11873.3|11859.7|11856.4|1614
1585161600000|2020-03-25 18:40:00|11873.7|11870.7|11862.2|11859.5|11873.7|11871.3|11861.3|11858.4|1339
1585161900000|2020-03-25 18:45:00|11862.5|11859.6|11876.2|11873.9|11883.1|11879.5|11860.1|11858.6|1288
1585162200000|2020-03-25 18:50:00|11876.3|11873.6|11862|11859.8|11877.1|11874.4|11862|11859.2|1417
1585162500000|2020-03-25 18:55:00|11862.2|11860|11872.6|11869.8|11875.9|11872.3|11861.2|11859|1561
1585162800000|2020-03-25 19:00:00|11872|11869.6|11879.8|11877.4|11880|11877.6|11869.6|11866.9|1259
1585163100000|2020-03-25 19:05:00|11880|11878|11873.9|11870.7|11882.5|11881.1|11873.8|11870.3|1167
1585163400000|2020-03-25 19:10:00|11874.1|11870.9|11872|11869.1|11874.3|11871|11856.7|11853.8|1514
1585163700000|2020-03-25 19:15:00|11871.7|11869.2|11873.9|11871|11880.4|11877.2|11871.4|11869|1303
1585164000000|2020-03-25 19:20:00|11874|11870.9|11887.4|11883.8|11890.4|11888.2|11873.6|11870.9|1287
1585164300000|2020-03-25 19:25:00|11887.5|11883.6|11895.9|11893.3|11900|11896.9|11887.1|11883.5|1362
1585164600000|2020-03-25 19:30:00|11896.1|11893.4|11917.8|11913.5|11917.9|11914.2|11892|11888.8|1387
1585164900000|2020-03-25 19:35:00|11917.7|11913.4|11905.9|11902.2|11917.9|11915.9|11904.5|11899.7|1626
1585165200000|2020-03-25 19:40:00|11906.2|11902.4|11890.8|11888|11910.5|11907.5|11886.3|11883.4|1600
1585165500000|2020-03-25 19:45:00|11891|11887.3|11884.3|11880|11898.6|11894.6|11883.9|11879.8|1504
1585165800000|2020-03-25 19:50:00|11884.4|11879.9|11877|11874.6|11888.2|11884.1|11872.9|11869.6|1908
1585166100000|2020-03-25 19:55:00|11877.1|11874.7|11878.2|11874.7|11885.4|11881.7|11859.9|11856|1873
1585166400000|2020-03-25 20:00:00|11878.3|11874.8|11890.6|11886.9|11892.6|11889.5|11878.3|11874.8|1307
1585166700000|2020-03-25 20:05:00|11890.5|11886.7|11893.7|11890|11907.7|11903.8|11887.3|11883|1154
1585167000000|2020-03-25 20:10:00|11893.9|11890.2|11902.8|11899.3|11912|11909.9|11893.7|11889.6|1126
1585167300000|2020-03-25 20:15:00|11903|11899.1|11896.8|11893.2|11903.5|11899.4|11890.2|11887.8|839
1585167600000|2020-03-25 20:20:00|11896.9|11893.1|11905.8|11902.1|11906|11902.2|11889.4|11886.8|711
1585167900000|2020-03-25 20:25:00|11905.5|11901.8|11916.3|11913.2|11917.4|11914|11898.5|11894.9|1043
1585168200000|2020-03-25 20:30:00|11916.1|11913.1|11910.8|11907.5|11916.1|11913.1|11905.5|11903.7|924
1585168500000|2020-03-25 20:35:00|11910.7|11907.6|11907.8|11904.2|11913.2|11909.9|11903.5|11899.5|702
1585168800000|2020-03-25 20:40:00|11907.6|11903.3|11906.7|11903.5|11912|11908.6|11903.7|11901.1|804
1585169100000|2020-03-25 20:45:00|11906.8|11903.4|11895.7|11891.9|11906.9|11903.5|11895.2|11891.2|740
1585169400000|2020-03-25 20:50:00|11895.8|11892|11896.1|11890.8|11898.7|11894.2|11894.3|11889.9|758
1585169700000|2020-03-25 20:55:00|11896|11890.9|11887.6|11878.6|11896.6|11891.5|11882.9|11873.9|651
1585170000000|2020-03-25 21:00:00|11883.1|11874.1|11893.4|11884.4|11893.6|11884.6|11865.7|11856.7|138
1585170300000|2020-03-25 21:05:00|11892.4|11883.4|11896.3|11887.3|11898|11889|11883.4|11874.4|271
1585170600000|2020-03-25 21:10:00|11893.6|11884.6|11895.3|11886.3|11898.3|11889.3|11885.5|11876.5|331
1585170900000|2020-03-25 21:15:00|11894.8|11885.8|11891.2|11882.2|11898|11889|11888.6|11879.6|447
1585171200000|2020-03-25 21:20:00|11889.4|11880.4|11888.5|11879.5|11892.8|11883.8|11886.5|11877.5|281
1585171500000|2020-03-25 21:25:00|11888.6|11879.6|11885.2|11876.2|11892.7|11883.7|11883.5|11874.5|211
1585171800000|2020-03-25 21:30:00|11884.4|11875.4|11890.2|11881.2|11894.1|11885.1|11881.3|11872.3|568
1585172100000|2020-03-25 21:35:00|11889.2|11880.2|11887.9|11878.9|11893.3|11884.3|11886.3|11877.3|386
1585172400000|2020-03-25 21:40:00|11888.2|11879.2|11888.4|11879.4|11890.3|11881.3|11886.4|11877.4|244
1585172700000|2020-03-25 21:45:00|11888.5|11879.5|11886.4|11877.4|11894.1|11885.1|11886|11877|265
1585173000000|2020-03-25 21:50:00|11886.5|11877.5|11889.5|11880.5|11891.4|11882.4|11885.3|11876.3|459
1585173300000|2020-03-25 21:55:00|11889.7|11880.7|11898.1|11889.1|11898.3|11889.3|11886|11877|444
1585173600000|2020-03-25 22:00:00|11897.8|11888.8|11869.7|11860.7|11897.8|11888.8|11868.7|11859.7|902
1585173900000|2020-03-25 22:05:00|11870.1|11861.1|11876.7|11871.2|11880.7|11872.9|11868.5|11859.8|1297
1585174200000|2020-03-25 22:10:00|11876.6|11870.9|11884.9|11879.2|11887.9|11879.9|11875.9|11867.1|1669
1585174500000|2020-03-25 22:15:00|11885.1|11879.4|11866.3|11860.8|11885.7|11879.7|11864.1|11858.8|1014
1585174800000|2020-03-25 22:20:00|11866.2|11860.7|11845|11838.4|11866.8|11860.7|11843.5|11836.4|990
1585175100000|2020-03-25 22:25:00|11845.2|11838.3|11839.6|11832.9|11845.8|11838.9|11837.8|11832|672
1585175400000|2020-03-25 22:30:00|11839.5|11833|11841.5|11834.2|11845.5|11840.2|11833.2|11825.9|924
1585175700000|2020-03-25 22:35:00|11841.9|11834.3|11832|11825.3|11842.8|11835.6|11831.3|11824.3|1234
1585176000000|2020-03-25 22:40:00|11832.1|11825.2|11837|11828|11839|11830|11820.4|11812.8|1883
1585176300000|2020-03-25 22:45:00|11836.8|11827.8|11833|11824|11839.7|11831.1|11832.3|11823.3|2115
1585176600000|2020-03-25 22:50:00|11833.7|11824.7|11831.1|11822.1|11836.3|11827.3|11823.5|11815.3|2015
1585176900000|2020-03-25 22:55:00|11830.1|11821.1|11822.7|11814.8|11832.9|11824.2|11820.6|11813|1845
1585177200000|2020-03-25 23:00:00|11821.5|11814.5|11822.8|11816.2|11827.2|11820.3|11819.5|11812.5|2375
1585177500000|2020-03-25 23:05:00|11824.4|11817.2|11823.6|11818.7|11830|11822.9|11821.9|11815|2376
1585177800000|2020-03-25 23:10:00|11823.3|11818.5|11818.6|11812.1|11824.1|11819.1|11818|11812.1|949
1585178100000|2020-03-25 23:15:00|11818.4|11812|11796.1|11790.2|11820.1|11814.1|11788|11781.7|1501
1585178400000|2020-03-25 23:20:00|11795.1|11790.8|11790|11784.5|11796.6|11790.8|11779.9|11773.9|1581
1585178700000|2020-03-25 23:25:00|11790.5|11784.4|11819.2|11810.8|11823.4|11817.2|11789.9|11784.2|1036
1585179000000|2020-03-25 23:30:00|11819.4|11811.3|11825|11819.5|11826.3|11820.3|11812.1|11806.3|912
1585179300000|2020-03-25 23:35:00|11825.6|11819.3|11827.7|11822|11832.4|11826.2|11823.8|11817.7|1207
1585179600000|2020-03-25 23:40:00|11827.8|11821.9|11831.4|11825.5|11833.8|11829.5|11823.4|11817.7|988
1585179900000|2020-03-25 23:45:00|11831.5|11825.2|11831.1|11824.9|11832.6|11827.5|11827.1|11821.4|1843
1585180200000|2020-03-25 23:50:00|11830.6|11825.1|11843.9|11838.9|11844.2|11839.3|11829.8|11824.3|1180
1585180500000|2020-03-25 23:55:00|11844|11839|11852.6|11847.3|11853.6|11848.1|11842.7|11836.7|1775
1585180800000|2020-03-26 00:00:00|11852.3|11847.8|11844.3|11839|11852.3|11847.8|11843.2|11838|1601
1585181100000|2020-03-26 00:05:00|11844.1|11838.8|11837.3|11832.2|11844.9|11839.6|11833.4|11827.9|2015
1585181400000|2020-03-26 00:10:00|11837|11832.3|11842.2|11837.3|11845.1|11839.7|11836.7|11831.6|2002
1585181700000|2020-03-26 00:15:00|11842.3|11837.2|11839.3|11833.9|11846.4|11841|11837.9|11832.5|1977
1585182000000|2020-03-26 00:20:00|11839.4|11834.5|11856.1|11850.7|11859.5|11854.3|11839.2|11834.1|2065
1585182300000|2020-03-26 00:25:00|11855.9|11850.8|11867.4|11858.5|11870|11861|11855.1|11849.4|1895
1585182600000|2020-03-26 00:30:00|11867.1|11858.8|11874.6|11868.7|11875.5|11869.8|11863|11856.2|1671
1585182900000|2020-03-26 00:35:00|11873.9|11868.5|11868.7|11862|11876|11870|11867.8|11860.5|1917
1585183200000|2020-03-26 00:40:00|11868.2|11862.2|11878.6|11872|11881.6|11876.5|11864|11856.3|1845
1585183500000|2020-03-26 00:45:00|11878.8|11872.1|11880.2|11872.6|11884.8|11877.2|11876.5|11868|1513
1585183800000|2020-03-26 00:50:00|11880|11872.8|11884.7|11876.6|11889.9|11881.8|11876.5|11869.5|2011
1585184100000|2020-03-26 00:55:00|11884.4|11876.3|11869.3|11864.9|11886.3|11878.3|11868.2|11862.1|1729
1585184400000|2020-03-26 01:00:00|11868.8|11864|11860.3|11855.9|11871.6|11864.5|11852.3|11847.6|1749
1585184700000|2020-03-26 01:05:00|11860.6|11855.7|11850.9|11845.7|11864.2|11859.6|11844|11838.6|1706
1585185000000|2020-03-26 01:10:00|11850.8|11845.5|11852.1|11846.5|11859.1|11854.8|11840.6|11835.2|1587
1585185300000|2020-03-26 01:15:00|11852.4|11846.6|11851|11845.3|11854.3|11849.9|11845.8|11840.1|1594
1585185600000|2020-03-26 01:20:00|11850.8|11845.5|11848.3|11842.9|11853.4|11848.2|11847.3|11842.2|1275
1585185900000|2020-03-26 01:25:00|11848.2|11842.8|11837.9|11834.3|11848.2|11843|11835.4|11831.3|1167
1585186200000|2020-03-26 01:30:00|11838.1|11834.1|11839.8|11835.6|11839.8|11835.8|11836.7|11832.3|1637
1585186500000|2020-03-26 01:35:00|11839.6|11835.8|11841.7|11836.8|11842.3|11838|11837.6|11833.7|1765
1585186800000|2020-03-26 01:40:00|11841.8|11837.4|11839.4|11834.9|11842.8|11838.4|11838|11833.9|1367
1585187100000|2020-03-26 01:45:00|11839.2|11834.8|11842|11838.7|11846.2|11842.4|11835.4|11832.1|1224
1585187400000|2020-03-26 01:50:00|11841.8|11838.6|11850.7|11847.5|11851.4|11847.8|11839.4|11835.5|1116
1585187700000|2020-03-26 01:55:00|11850.6|11847.3|11847.9|11844.3|11854.9|11851.7|11847.2|11843.5|1528
1585188000000|2020-03-26 02:00:00|11847.7|11844.4|11848|11842.5|11854.6|11850.9|11844.3|11839.7|1267
1585188300000|2020-03-26 02:05:00|11846.9|11843.9|11835.2|11830.9|11847.6|11843.9|11834.2|11829.7|1034
1585188600000|2020-03-26 02:10:00|11835.1|11831|11833|11829.4|11837|11832.4|11827.8|11823.3|1458
1585188900000|2020-03-26 02:15:00|11833.1|11829.5|11824.3|11820.6|11834.3|11831.4|11822.8|11818.2|1433
1585189200000|2020-03-26 02:20:00|11824.1|11820.7|11839.4|11835.5|11841.8|11836.9|11824.1|11820.6|1268
1585189500000|2020-03-26 02:25:00|11839.6|11835.7|11837.7|11833.8|11840.1|11836.3|11834.9|11831.2|1102
1585189800000|2020-03-26 02:30:00|11837.6|11833.9|11838.4|11834.4|11839.1|11835.4|11833.3|11829.7|1026
1585190100000|2020-03-26 02:35:00|11837.8|11834.3|11832.2|11829.4|11839.2|11835.2|11832.2|11828.8|1057
1585190400000|2020-03-26 02:40:00|11832.3|11829.5|11837.5|11833.8|11839.4|11835.2|11828|11823.2|1046
1585190700000|2020-03-26 02:45:00|11837.6|11833.7|11838.4|11834.6|11839.1|11835.6|11835.5|11831.7|1068
1585191000000|2020-03-26 02:50:00|11838.5|11834.5|11838.8|11835.1|11851.4|11847.5|11836.4|11832|1360
1585191300000|2020-03-26 02:55:00|11838.9|11835.3|11859.7|11854.7|11861.4|11857.1|11838.2|11834.7|1315
1585191600000|2020-03-26 03:00:00|11859.5|11855.2|11858|11854.3|11865.2|11859.6|11854|11850|1574
1585191900000|2020-03-26 03:05:00|11857.7|11854.5|11852.7|11849.6|11858.8|11855|11852|11848.6|1002
1585192200000|2020-03-26 03:10:00|11852.6|11849.5|11853.1|11849.3|11858.1|11853|11852.4|11848.5|1123
1585192500000|2020-03-26 03:15:00|11853|11849.2|11855.3|11851.5|11856.9|11852.5|11851.2|11847|997
1585192800000|2020-03-26 03:20:00|11855.2|11851.4|11851.8|11848.3|11856.3|11852.2|11851.5|11847.5|887
1585193100000|2020-03-26 03:25:00|11851.9|11848.4|11859|11854.5|11865.3|11860.1|11850.4|11846.5|1208
1585193400000|2020-03-26 03:30:00|11859.3|11854.8|11853.7|11849.5|11859.9|11855.6|11851.1|11847.1|1394
1585193700000|2020-03-26 03:35:00|11853.8|11849.4|11855.8|11851.9|11860.3|11855.4|11852.2|11848.1|1119
1585194000000|2020-03-26 03:40:00|11855.7|11851.7|11854.4|11850.1|11858.6|11854.3|11850.1|11846.6|1243
1585194300000|2020-03-26 03:45:00|11854.2|11850|11865.1|11860.7|11865.6|11861.1|11854|11849.5|1128
1585194600000|2020-03-26 03:50:00|11865.2|11860.8|11867.2|11862.3|11868.8|11864.6|11861.7|11857.7|1006
1585194900000|2020-03-26 03:55:00|11867|11862.2|11861.7|11858.3|11872.9|11869.3|11860.9|11858.2|1149
1585195200000|2020-03-26 04:00:00|11861.9|11858.8|11863.3|11859.4|11867.6|11863.5|11860.9|11858|873
1585195500000|2020-03-26 04:05:00|11863.4|11859.3|11864.6|11860.4|11866.1|11862.3|11862.7|11859|781
1585195800000|2020-03-26 04:10:00|11864.4|11860.5|11861.8|11858.1|11865.6|11861.4|11856.5|11852.8|827
1585196100000|2020-03-26 04:15:00|11861.9|11858.3|11851.6|11848.4|11862|11858.8|11848.6|11844.4|740
1585196400000|2020-03-26 04:20:00|11851.7|11848.3|11850|11846.7|11851.9|11848.5|11847.9|11844.4|826
1585196700000|2020-03-26 04:25:00|11849.9|11846.6|11857.4|11853.7|11858.1|11854.2|11848.6|11845|634
1585197000000|2020-03-26 04:30:00|11857.5|11854.2|11855.6|11852.2|11862.3|11858.1|11855.2|11851.4|685
1585197300000|2020-03-26 04:35:00|11855.7|11852.1|11851.7|11848.4|11857.6|11853.8|11850.5|11846.6|770
1585197600000|2020-03-26 04:40:00|11851.8|11848.5|11853|11849.4|11854|11850.8|11850.2|11846.6|730
1585197900000|2020-03-26 04:45:00|11853.1|11849.5|11852|11848|11857.8|11853.5|11849.8|11846.1|845
1585198200000|2020-03-26 04:50:00|11852.1|11847.9|11854.4|11849.7|11854.8|11850.3|11851.3|11846.8|588
1585198500000|2020-03-26 04:55:00|11854.5|11849.8|11859.1|11854.5|11862.5|11858.7|11854.1|11849.4|953
1585198800000|2020-03-26 05:00:00|11859|11854.3|11862.1|11857.6|11863.2|11858.7|11853|11848.1|1005
1585199100000|2020-03-26 05:05:00|11862.2|11857.2|11868.8|11865.5|11872.5|11867.6|11861.6|11856.1|974
1585199400000|2020-03-26 05:10:00|11869|11865.4|11874.7|11868.9|11877.3|11871.6|11868.8|11864.4|1059
1585199700000|2020-03-26 05:15:00|11874.6|11868.8|11869.4|11864.3|11874.6|11870.1|11864.7|11860.1|888
1585200000000|2020-03-26 05:20:00|11869.3|11864.4|11863.9|11859.5|11870.7|11865.6|11858.7|11854.5|795
1585200300000|2020-03-26 05:25:00|11864|11859.4|11867.4|11863.8|11868.1|11864.2|11863.9|11859.3|680
1585200600000|2020-03-26 05:30:00|11867.5|11864.2|11867|11862.9|11871.2|11866.9|11865.6|11862.5|776
1585200900000|2020-03-26 05:35:00|11866.9|11863|11866.8|11862.8|11867.8|11863.5|11862.8|11858.5|652
1585201200000|2020-03-26 05:40:00|11867|11862.9|11867|11862.4|11867.4|11863.2|11864.9|11860.6|657
1585201500000|2020-03-26 05:45:00|11866.9|11862.6|11860.8|11856.9|11867.6|11863.4|11859.6|11856.4|715
1585201800000|2020-03-26 05:50:00|11860.6|11857.2|11850.5|11847.1|11862|11858.3|11849.8|11845.8|866
1585202100000|2020-03-26 05:55:00|11850.4|11847.2|11852.4|11848.9|11852.7|11849.1|11844.8|11841.5|965
1585202400000|2020-03-26 06:00:00|11852.5|11849|11848.3|11844.8|11859.9|11855.4|11846.9|11843.3|1026
1585202700000|2020-03-26 06:05:00|11848.4|11844.7|11844.2|11840.7|11849.2|11845.6|11843.7|11839.9|767
1585203000000|2020-03-26 06:10:00|11843.9|11841.7|11842.3|11838.8|11845.2|11842.1|11841.5|11837.9|844
1585203300000|2020-03-26 06:15:00|11842.5|11838.7|11838.2|11834.5|11844.8|11841.4|11835|11831.4|689
1585203600000|2020-03-26 06:20:00|11838|11834.3|11840|11836|11841|11836.4|11832|11827.8|861
1585203900000|2020-03-26 06:25:00|11839.9|11835.8|11829|11824.7|11844.7|11840.2|11827.2|11822.7|1055
1585204200000|2020-03-26 06:30:00|11829.2|11824.6|11838.6|11834.6|11838.6|11834.6|11821.1|11817.3|1200
1585204500000|2020-03-26 06:35:00|11838.4|11834.5|11837.2|11833.7|11841.2|11837.8|11831.8|11827.3|1007
1585204800000|2020-03-26 06:40:00|11837.1|11833.6|11843.2|11839.7|11843.6|11839.9|11835.7|11832.3|961
1585205100000|2020-03-26 06:45:00|11843.3|11839.4|11831.4|11827.4|11843.7|11840.1|11831.3|11827.2|881
1585205400000|2020-03-26 06:50:00|11831.5|11827.3|11830.5|11827.1|11835.6|11832.1|11827.2|11823.6|1084
1585205700000|2020-03-26 06:55:00|11830.4|11829.3|11826.7|11817.7|11833.3|11829.9|11823.6|11817.7|1193
1585206000000|2020-03-26 07:00:00|11826.9|11817.9|11838.9|11835.2|11840.5|11836.3|11824.1|11815.1|1444
1585206300000|2020-03-26 07:05:00|11839|11835.3|11856.8|11852|11862|11858.5|11836.8|11832.1|1569
1585206600000|2020-03-26 07:10:00|11856.7|11852.1|11877.9|11873.6|11880.5|11876.2|11856.6|11851.9|1773
1585206900000|2020-03-26 07:15:00|11878|11873.5|11870.8|11867|11878.1|11874.4|11867.4|11863.3|1480
1585207200000|2020-03-26 07:20:00|11870.7|11866.9|11865.6|11861.2|11873.4|11869.1|11854|11849.2|1613
1585207500000|2020-03-26 07:25:00|11865.5|11861.1|11893.3|11887.9|11895.5|11891.5|11865.1|11860.1|1865
1585207800000|2020-03-26 07:30:00|11893.1|11888.7|11891.5|11887.9|11894.5|11890.6|11881.1|11878.1|1643
1585208100000|2020-03-26 07:35:00|11891.4|11887.6|11881.2|11878.1|11893.2|11889.6|11877.1|11874.8|1480
1585208400000|2020-03-26 07:40:00|11880.7|11877.8|11884.6|11881.4|11888.1|11884.6|11877.3|11874.2|1654
1585208700000|2020-03-26 07:45:00|11884.7|11881.2|11894.2|11890.9|11895.1|11891.4|11865.5|11861.3|1820
1585209000000|2020-03-26 07:50:00|11894|11891|11886|11883.2|11894.9|11891.6|11878.4|11874.1|1653
1585209300000|2020-03-26 07:55:00|11886.6|11884|11937|11933.5|11939.1|11936.5|11886.6|11883.9|2099
1585209600000|2020-03-26 08:00:00|11937.2|11933.7|11935.5|11931.6|11941.2|11937.1|11919.2|11916.6|2250
1585209900000|2020-03-26 08:05:00|11935.6|11931.5|11942.5|11938.5|11963|11959.8|11932.4|11928.6|2186
1585210200000|2020-03-26 08:10:00|11942.2|11938.7|11930|11926.7|11946.6|11942.4|11924.7|11922.1|2043
1585210500000|2020-03-26 08:15:00|11929.9|11926.3|11928.6|11925.5|11937.1|11933.4|11923.3|11919.8|1845
1585210800000|2020-03-26 08:20:00|11928.8|11925.6|11906|11903.9|11929.2|11926.1|11905.8|11903.6|1973
1585211100000|2020-03-26 08:25:00|11905.9|11904|11921.3|11917.2|11931.5|11927.3|11904.8|11903.1|1841
1585211400000|2020-03-26 08:30:00|11921.4|11917.3|11927.9|11923.4|11936.9|11932.6|11903.9|11900|1911
1585211700000|2020-03-26 08:35:00|11927.6|11923.5|11919.8|11916.3|11927.8|11923.8|11911.4|11907.5|1673
1585212000000|2020-03-26 08:40:00|11919.7|11916.4|11913.6|11910.8|11921.2|11918.3|11911.3|11907.9|1651
1585212300000|2020-03-26 08:45:00|11913.4|11910.7|11917.2|11914.6|11921.4|11918.3|11911.5|11908.3|1906
1585212600000|2020-03-26 08:50:00|11917.3|11914.8|11914.4|11909.9|11924.9|11922.2|11911|11907.5|1884
1585212900000|2020-03-26 08:55:00|11914.2|11910|11924|11920.1|11928.8|11924.9|11913.4|11909.9|1979
1585213200000|2020-03-26 09:00:00|11923.6|11919.2|11952.4|11949.3|11955.3|11952|11920.5|11917.5|2035
1585213500000|2020-03-26 09:05:00|11952.5|11949.5|11951.3|11948.6|11957.9|11954.9|11948.4|11945.1|1802
1585213800000|2020-03-26 09:10:00|11951.2|11948.5|11936.3|11933.9|11952.9|11949.8|11935.7|11932.8|1679
1585214100000|2020-03-26 09:15:00|11936.6|11934.1|11934.7|11931|11941.2|11937.6|11922.3|11919.3|1840
1585214400000|2020-03-26 09:20:00|11934.5|11931.4|11935.4|11932.1|11936.5|11933.1|11923.6|11920|1829
1585214700000|2020-03-26 09:25:00|11935.1|11931.9|11908.3|11903.9|11936.8|11933|11907.3|11902.7|1964
1585215000000|2020-03-26 09:30:00|11908.1|11903.8|11902.3|11899.5|11912.1|11909.2|11898.5|11895.4|1931
1585215300000|2020-03-26 09:35:00|11902.4|11899.7|11901.1|11898|11904.8|11902.6|11882.5|11878.7|1905
1585215600000|2020-03-26 09:40:00|11900.9|11897.5|11898.2|11894.9|11911.1|11907.6|11896.8|11893.7|1602
1585215900000|2020-03-26 09:45:00|11898.1|11894.8|11882.8|11878.8|11900.5|11898.2|11868.6|11865.3|1759
1585216200000|2020-03-26 09:50:00|11882.7|11878.9|11886.1|11883.2|11892.3|11888.8|11879.4|11876|1678
1585216500000|2020-03-26 09:55:00|11885.9|11883.1|11920.5|11917.9|11924.4|11920.6|11877|11873.4|1887
1585216800000|2020-03-26 10:00:00|11920.6|11917.8|11892|11888.9|11924.1|11920.5|11890.9|11887.9|1821
1585217100000|2020-03-26 10:05:00|11891.7|11888.5|11885.7|11882.9|11892.1|11889.1|11877|11874.5|1721
1585217400000|2020-03-26 10:10:00|11885.8|11882.5|11894.8|11892.3|11904.8|11901|11884.1|11881.1|1812
1585217700000|2020-03-26 10:15:00|11894.7|11892.4|11896.3|11893.1|11898.8|11896.4|11888.1|11885.8|1366
1585218000000|2020-03-26 10:20:00|11896.2|11893.2|11887.2|11883.8|11896.7|11893.2|11880.5|11876.7|1334
1585218300000|2020-03-26 10:25:00|11887.4|11883.7|11910|11906|11912.3|11908.1|11882.9|11880.2|1483
1585218600000|2020-03-26 10:30:00|11909.9|11906.1|11908.5|11905.2|11911.5|11908.1|11899.5|11896.1|1436
1585218900000|2020-03-26 10:35:00|11908.4|11905.1|11943.4|11939.7|11950.6|11947.9|11906.2|11903.4|1793
1585219200000|2020-03-26 10:40:00|11943.7|11939.6|11944.4|11940.6|11947.8|11944.7|11927.6|11924.9|1873
1585219500000|2020-03-26 10:45:00|11944.9|11940.7|11946.6|11944.3|11957.8|11954.3|11942.8|11939.9|1705
1585219800000|2020-03-26 10:50:00|11946.7|11944.4|11944.9|11941.8|11955.7|11952.8|11936.7|11934|1569
1585220100000|2020-03-26 10:55:00|11945|11941.5|11944.5|11941.8|11951.5|11947.6|11937.8|11934.2|1803
1585220400000|2020-03-26 11:00:00|11944.3|11941.7|11957.3|11954.7|11960.2|11956.9|11939.1|11936|1703
1585220700000|2020-03-26 11:05:00|11957.4|11954.8|11959.3|11956.9|11967.6|11964.9|11956.5|11954.2|1561
1585221000000|2020-03-26 11:10:00|11959|11956.6|11970.7|11967.1|11971.1|11968.2|11952.6|11949.1|1692
1585221300000|2020-03-26 11:15:00|11970.5|11967|11984.9|11982.6|11986.1|11984|11968.8|11966|1745
1585221600000|2020-03-26 11:20:00|11984.2|11982.2|11995.7|11993.3|12003.9|12000.5|11982.2|11979.4|1961
1585221900000|2020-03-26 11:25:00|11996.2|11993.6|11983.8|11981.4|11998.2|11994.4|11980.5|11977.9|2033
1585222200000|2020-03-26 11:30:00|11983.9|11981.6|11975.6|11972.5|11990.3|11986.9|11970.4|11967|1906
1585222500000|2020-03-26 11:35:00|11975.8|11972.6|11976|11973.5|11982.6|11980.1|11963.9|11961.2|1714
1585222800000|2020-03-26 11:40:00|11976.3|11973.6|11976.7|11972.9|11984.9|11981|11971.3|11968.4|1637
1585223100000|2020-03-26 11:45:00|11976.8|11973.3|11986.3|11982.7|11988.8|11986.2|11976.5|11973|1667
1585223400000|2020-03-26 11:50:00|11986.5|11982.2|11978|11974.4|11987.5|11983.8|11975.7|11972.6|1418
1585223700000|2020-03-26 11:55:00|11978.2|11974.5|11974.4|11965.4|11982.8|11979.6|11968.6|11961.6|1586
1585224000000|2020-03-26 12:00:00|11974.2|11965.2|11942.8|11939.6|11977.4|11973|11938.3|11934.2|1714
1585224300000|2020-03-26 12:05:00|11942|11939.3|11962|11959|11975.2|11972.8|11941.9|11938.8|2180
1585224600000|2020-03-26 12:10:00|11961.7|11958.9|11953.2|11950.1|11964.1|11960.4|11943.4|11940.5|2196
1585224900000|2020-03-26 12:15:00|11953.3|11950|11967.7|11963.6|11972.7|11968.9|11946|11942.4|2278
1585225200000|2020-03-26 12:20:00|11966.9|11963.4|11963.5|11960.7|11969.6|11965.5|11954.1|11951.4|2011
1585225500000|2020-03-26 12:25:00|11963.6|11960.8|11968.3|11959.3|11968.3|11960.9|11954.3|11950.6|1469
1585225800000|2020-03-26 12:30:00|11969.2|11960.2|11936.5|11933.6|11971.1|11962.1|11936.4|11933.2|2121
1585226100000|2020-03-26 12:35:00|11936.6|11933.5|11967.9|11964.5|11970.5|11967.3|11932.9|11930.2|2227
1585226400000|2020-03-26 12:40:00|11968.3|11964.6|11973.2|11969.8|11980.3|11977.4|11958.5|11955.7|2119
1585226700000|2020-03-26 12:45:00|11973.5|11970.2|11964.9|11961.7|11976|11973.4|11957.3|11954.2|1836
1585227000000|2020-03-26 12:50:00|11964.8|11961.9|11955.9|11952.7|11967.8|11963.9|11955.4|11952.1|1917
1585227300000|2020-03-26 12:55:00|11956.2|11952.6|11989.6|11986.3|11998.8|11995.6|11956|11952.5|2213
1585227600000|2020-03-26 13:00:00|11989.5|11986.2|11997.4|11995.4|11997.5|11995.4|11987.1|11984.1|1886
1585227900000|2020-03-26 13:05:00|11997.6|11995.5|12022.9|12019.2|12034.7|12031|11988.9|11986.6|2349
1585228200000|2020-03-26 13:10:00|12023.1|12019|12021.3|12018.8|12033.3|12029.1|12010.4|12007.2|2245
1585228500000|2020-03-26 13:15:00|12021.4|12018.9|12025.7|12022.4|12029.9|12026.5|12014.5|12012.9|2100
1585228800000|2020-03-26 13:20:00|12025.3|12022.1|12008.9|12006.2|12029.1|12026.5|12008.4|12005.9|2050
1585229100000|2020-03-26 13:25:00|12008.6|12006|12012.7|12010.7|12017.7|12014.7|12002.1|11999.1|2165
1585229400000|2020-03-26 13:30:00|12013.1|12010.5|11988.3|11985.4|12016.2|12013.7|11978.4|11975.2|2413
1585229700000|2020-03-26 13:35:00|11988.5|11985.3|11976.1|11973.5|11996.5|11992.8|11970.7|11968.1|2224
1585230000000|2020-03-26 13:40:00|11976.2|11973.6|11979.9|11976.5|11989.6|11985.8|11966.8|11964.2|2187
1585230300000|2020-03-26 13:45:00|11980.1|11976.6|11987.2|11983.9|11994.8|11992.3|11977.6|11974.3|2125
1585230600000|2020-03-26 13:50:00|11987.1|11983.8|12006.3|12002.9|12009.8|12006.3|11981.7|11979|2105
1585230900000|2020-03-26 13:55:00|12006.2|12003|12023.4|12020.6|12026|12022.7|12006.2|12002.6|2244
1585231200000|2020-03-26 14:00:00|12022.9|12020.1|12014.5|12011.7|12035.2|12032.9|12013|12009.9|2189
1585231500000|2020-03-26 14:05:00|12014.3|12012.3|12026.7|12024.4|12029.1|12026.8|12013.7|12010.5|1957
1585231800000|2020-03-26 14:10:00|12026.6|12024.5|12000.2|11997.1|12027.5|12025.2|11992.6|11989.8|2147
1585232100000|2020-03-26 14:15:00|11999.8|11997|11985.7|11982.2|12005.8|12003.5|11984.3|11980.2|2031
1585232400000|2020-03-26 14:20:00|11985.2|11982.1|11999.2|11997.3|12002|11999.2|11978.6|11975.2|1922
1585232700000|2020-03-26 14:25:00|11999|11997.2|12023.6|12019.9|12027.3|12023.7|11996.7|11994.2|2054
1585233000000|2020-03-26 14:30:00|12023.4|12020.2|12027.7|12024.3|12039.6|12037.3|12012.6|12009.4|2238
1585233300000|2020-03-26 14:35:00|12026.6|12023.6|12032.5|12029.3|12035.2|12032.9|12017.6|12015|1996
1585233600000|2020-03-26 14:40:00|12032.6|12029.4|12029|12026.7|12037.5|12035.5|12022.2|12019.3|1975
1585233900000|2020-03-26 14:45:00|12029.4|12026.9|12000.2|11997.3|12029.5|12027.3|12000|11997.2|1919
1585234200000|2020-03-26 14:50:00|12000.8|11997.5|12021.5|12017.9|12030.8|12027.5|11990.3|11988|2114
1585234500000|2020-03-26 14:55:00|12021.2|12017.7|12054.8|12051.3|12071.1|12066.2|12019.2|12016|2226
1585234800000|2020-03-26 15:00:00|12054.7|12051.1|12044|12041.3|12057.5|12053.9|12027.6|12024.8|2100
1585235100000|2020-03-26 15:05:00|12043.4|12040.5|12047.8|12044.9|12050.8|12048|12036.1|12032.9|1871
1585235400000|2020-03-26 15:10:00|12047.9|12044.8|12042.6|12038.9|12055.9|12053.4|12040.1|12036.4|1767
1585235700000|2020-03-26 15:15:00|12042.7|12038.8|12054.8|12051.8|12056.5|12053.8|12038.2|12036|1748
1585236000000|2020-03-26 15:20:00|12054.7|12051.7|12068.6|12065.4|12070.7|12068|12051.6|12048.9|1714
1585236300000|2020-03-26 15:25:00|12068.9|12065.8|12077.6|12075.4|12082|12080|12067.6|12065.2|1818
1585236600000|2020-03-26 15:30:00|12077.4|12075.1|12078.7|12076.4|12082.6|12080.3|12071.1|12068.6|1781
1585236900000|2020-03-26 15:35:00|12079|12076.6|12080.3|12077.7|12085.8|12082.9|12072.1|12069.7|1832
1585237200000|2020-03-26 15:40:00|12080.4|12077.6|12076.7|12074.4|12088.8|12086.8|12075|12073.3|1707
1585237500000|2020-03-26 15:45:00|12076.6|12074.6|12080.8|12078.1|12084.9|12081.7|12063.5|12061.3|1869
1585237800000|2020-03-26 15:50:00|12080.4|12078.2|12105.6|12103.7|12106.3|12103.7|12080.2|12077.4|1976
1585238100000|2020-03-26 15:55:00|12105|12103|12137.5|12135.7|12145.2|12143.1|12097.6|12095.1|2436
1585238400000|2020-03-26 16:00:00|12137.4|12135.5|12121.7|12119|12141.1|12139.4|12119.7|12117.7|2326
1585238700000|2020-03-26 16:05:00|12121.9|12119.4|12136.5|12133.8|12140.7|12137.2|12117.9|12115.6|2011
1585239000000|2020-03-26 16:10:00|12136.4|12133.6|12136.2|12133.5|12163|12160.2|12135.1|12131.9|2067
1585239300000|2020-03-26 16:15:00|12136.4|12133.6|12142|12139.1|12142.3|12139.2|12128.5|12126.3|1847
1585239600000|2020-03-26 16:20:00|12141.7|12138.3|12136.3|12135.4|12144.9|12141.3|12129.1|12126.7|1955
1585239900000|2020-03-26 16:25:00|12136.9|12134.7|12138.2|12135.8|12151.9|12148.2|12131.3|12128.7|1744
1585240200000|2020-03-26 16:30:00|12138|12135.6|12142.8|12140.1|12147.4|12144.4|12136.6|12134.6|2035
1585240500000|2020-03-26 16:35:00|12142.2|12139.9|12144.9|12142.6|12151.1|12147.6|12132.7|12130.3|1848
1585240800000|2020-03-26 16:40:00|12145|12142.5|12147.1|12144.2|12152|12149.2|12135|12132.3|1691
1585241100000|2020-03-26 16:45:00|12147|12144.6|12138.1|12137.2|12147.2|12144.6|12129.6|12126.6|1792
1585241400000|2020-03-26 16:50:00|12138|12137.1|12171.7|12169.3|12183.3|12180.3|12137.8|12135.8|1963
1585241700000|2020-03-26 16:55:00|12171.6|12169.2|12173.2|12170.7|12178.8|12175.5|12165.3|12162.6|1807
1585242000000|2020-03-26 17:00:00|12173|12170.5|12159.2|12155.7|12173|12170.6|12152.7|12149.8|1594
1585242300000|2020-03-26 17:05:00|12159.4|12156.1|12143.1|12140.6|12165.1|12162|12142.8|12139.8|1597
1585242600000|2020-03-26 17:10:00|12143.3|12140.7|12144.6|12141.4|12159.4|12156.5|12137.1|12134.8|2007
1585242900000|2020-03-26 17:15:00|12144.5|12141.3|12160.3|12158.4|12165.8|12163.3|12139|12136.6|1952
1585243200000|2020-03-26 17:20:00|12160.9|12158.6|12149.2|12146.8|12163.7|12161.8|12144.4|12142.2|1557
1585243500000|2020-03-26 17:25:00|12149.3|12146.7|12155.3|12152|12158.7|12155.4|12141.8|12138.7|1720
1585243800000|2020-03-26 17:30:00|12155.2|12152.2|12166.2|12163.6|12180.6|12177.4|12155.2|12152.1|1869
1585244100000|2020-03-26 17:35:00|12166.3|12163.7|12174|12172|12174.6|12172.4|12163|12160.7|1659
1585244400000|2020-03-26 17:40:00|12174.2|12172.1|12172.6|12170.5|12174.3|12172.4|12165.5|12162.8|1539
1585244700000|2020-03-26 17:45:00|12172.1|12170.6|12176.5|12175.6|12181.4|12179.1|12168|12165.9|1610
1585245000000|2020-03-26 17:50:00|12176.8|12175.1|12157.9|12157|12176.8|12175.1|12155|12152.7|1715
1585245300000|2020-03-26 17:55:00|12157.8|12156.9|12147.6|12145.7|12160.8|12159.2|12143.9|12142.6|1417
1585245600000|2020-03-26 18:00:00|12147.7|12145.6|12153|12150.7|12153.8|12152.2|12141.4|12140|1619
1585245900000|2020-03-26 18:05:00|12152.6|12150.3|12134.9|12132.4|12153.7|12151.6|12130.2|12127.8|1642
1585246200000|2020-03-26 18:10:00|12134.6|12132.5|12136.5|12134.5|12139.4|12138.4|12127.8|12124.7|1515
1585246500000|2020-03-26 18:15:00|12136.4|12134.4|12139.7|12137.3|12142.4|12140.5|12134.7|12132.5|1340
1585246800000|2020-03-26 18:20:00|12140|12137.6|12135.7|12134|12149.2|12146.5|12134.2|12130.4|1502
1585247100000|2020-03-26 18:25:00|12135.8|12134.1|12130|12127.8|12140.7|12139.4|12129.9|12127.4|1344
1585247400000|2020-03-26 18:30:00|12131.5|12127.9|12137.2|12135.5|12140.9|12139|12131.1|12127.9|1396
1585247700000|2020-03-26 18:35:00|12137.5|12135.3|12134.1|12132.2|12139.6|12138.2|12129|12127.1|1202
1585248000000|2020-03-26 18:40:00|12134|12132.3|12145.8|12143.2|12147.4|12145.3|12132.8|12130.6|1379
1585248300000|2020-03-26 18:45:00|12146|12143.1|12137.6|12134.7|12153.5|12151.2|12127.6|12123.7|1595
1585248600000|2020-03-26 18:50:00|12137.5|12134.5|12136.8|12133.6|12146.7|12143.5|12129.8|12126.9|1498
1585248900000|2020-03-26 18:55:00|12136.7|12133.4|12157.2|12154|12157.2|12154.8|12127.9|12124.7|1820
1585249200000|2020-03-26 19:00:00|12157.1|12154.2|12169.2|12166|12176.1|12172.7|12148.2|12145.3|1885
1585249500000|2020-03-26 19:05:00|12169.1|12166.1|12164.7|12161.6|12170.3|12167|12151.1|12148.1|1757
1585249800000|2020-03-26 19:10:00|12164.6|12161.7|12158|12155.3|12166.3|12163.4|12152.2|12149.5|1694
1585250100000|2020-03-26 19:15:00|12158.1|12155.4|12158.8|12157.1|12164.7|12161.7|12153.9|12151.2|1551
1585250400000|2020-03-26 19:20:00|12158.7|12156.6|12177.2|12174.1|12177.7|12174.7|12157.8|12155.8|1568
1585250700000|2020-03-26 19:25:00|12177.7|12174.3|12181.6|12179.9|12183.6|12181.5|12168.8|12166.7|1659
1585251000000|2020-03-26 19:30:00|12181.8|12180.2|12185.7|12183.1|12191.1|12188.1|12175.7|12172.6|1814
1585251300000|2020-03-26 19:35:00|12185.4|12183|12188.9|12186.4|12198.7|12196.1|12182.5|12179.9|1789
1585251600000|2020-03-26 19:40:00|12188.8|12186.5|12190.4|12187.6|12194|12191.7|12183.1|12180.5|1559
1585251900000|2020-03-26 19:45:00|12190.1|12187.7|12181.9|12179.6|12191.1|12187.8|12179.6|12178.4|1656
1585252200000|2020-03-26 19:50:00|12182.7|12180.1|12202.4|12199.4|12217.4|12215.3|12182|12180|2087
1585252500000|2020-03-26 19:55:00|12202.5|12199.5|12228.2|12225.7|12230.2|12228.9|12202.1|12199.4|2104
1585252800000|2020-03-26 20:00:00|12228.4|12226|12210.7|12207.8|12228.6|12227.2|12209.3|12206.9|1597
1585253100000|2020-03-26 20:05:00|12210.8|12207.6|12207.3|12204|12221.8|12218.1|12202.7|12199.6|983
1585253400000|2020-03-26 20:10:00|12207.2|12203.9|12213.1|12209.2|12221.8|12219.1|12202.9|12198.3|1268
1585253700000|2020-03-26 20:15:00|12213.2|12209.3|12208.4|12204.9|12214.6|12210.8|12196.8|12193|1008
1585254000000|2020-03-26 20:20:00|12208.5|12205|12202.1|12198.7|12215.6|12212.5|12197.5|12193.8|1123
1585254300000|2020-03-26 20:25:00|12202.2|12198.8|12195.6|12192.5|12205.4|12202.6|12193.9|12191.6|1145
1585254600000|2020-03-26 20:30:00|12195.4|12192.6|12188.3|12185.4|12200.9|12198.4|12187.3|12184.2|711
1585254900000|2020-03-26 20:35:00|12188.1|12185.3|12179.7|12176.4|12193.4|12190.2|12177.1|12174.4|885
1585255200000|2020-03-26 20:40:00|12179.8|12176.5|12176.4|12172.6|12180.3|12177.2|12172.9|12170.7|823
1585255500000|2020-03-26 20:45:00|12176.5|12172.5|12194.4|12190|12196|12191.3|12174.5|12171.1|943
1585255800000|2020-03-26 20:50:00|12194.3|12190.2|12196.2|12192.1|12201.8|12196.8|12185.4|12180.8|1152
1585256100000|2020-03-26 20:55:00|12196.4|12192.3|12207.4|12198.4|12213.2|12206.4|12196.4|12191.4|932
1585256400000|2020-03-26 21:00:00|12207.1|12198.1|12208.3|12199.3|12211.7|12202.7|12204.7|12195.7|50
1585256700000|2020-03-26 21:05:00|12208.1|12199.1|12193.5|12184.5|12214.2|12205.2|12180.8|12171.8|391
1585257000000|2020-03-26 21:10:00|12192.4|12183.4|12192.9|12183.9|12197.7|12188.7|12175.1|12166.1|440
1585257300000|2020-03-26 21:15:00|12194.1|12185.1|12190.6|12181.6|12201.5|12192.5|12167.5|12158.5|345
1585257600000|2020-03-26 21:20:00|12189.9|12180.9|12190.8|12181.8|12192.1|12183.1|12174.8|12165.8|212
1585257900000|2020-03-26 21:25:00|12191.4|12182.4|12191.2|12182.2|12194.8|12185.8|12184.3|12175.3|311
1585258200000|2020-03-26 21:30:00|12189.1|12180.1|12172.2|12163.2|12190.7|12181.7|12171.6|12162.6|639
1585258500000|2020-03-26 21:35:00|12172.3|12163.3|12171.3|12162.3|12178.4|12169.4|12170.1|12161.1|499
1585258800000|2020-03-26 21:40:00|12171.2|12162.2|12161.7|12152.7|12174.6|12165.6|12147.4|12138.4|689
1585259100000|2020-03-26 21:45:00|12161.3|12152.3|12159.9|12150.9|12163.7|12154.7|12155.7|12146.7|401
1585259400000|2020-03-26 21:50:00|12160.1|12151.1|12162.4|12153.4|12163.6|12154.6|12158.1|12149.1|428
1585259700000|2020-03-26 21:55:00|12161.8|12152.8|12165.6|12156.6|12166|12157|12160.1|12151.1|489
1585260000000|2020-03-26 22:00:00|12165.8|12156.8|12165.7|12156.7|12181.9|12172.9|12163.1|12154.1|1456
1585260300000|2020-03-26 22:05:00|12166.1|12157.1|12157.8|12148.8|12166.1|12157.1|12152.8|12143.8|1585
1585260600000|2020-03-26 22:10:00|12158|12149|12156.1|12147.1|12161.6|12152.6|12152.5|12143.5|1152
1585260900000|2020-03-26 22:15:00|12155.9|12146.9|12140.7|12131.7|12157.3|12148.3|12138.5|12129.5|1118
1585261200000|2020-03-26 22:20:00|12140.8|12131.8|12149.3|12140.3|12154.5|12145.5|12135.9|12127.7|1253
1585261500000|2020-03-26 22:25:00|12149.2|12140.2|12148.2|12139.5|12153.7|12144.7|12147|12138|787
1585261800000|2020-03-26 22:30:00|12148.4|12140|12144.9|12135.9|12153|12144.8|12144.2|12135.3|716
1585262100000|2020-03-26 22:35:00|12144.7|12135.7|12143.4|12136|12145.5|12137.8|12136.7|12128.3|888
1585262400000|2020-03-26 22:40:00|12143.2|12136.2|12143|12136.9|12143.7|12137.4|12140.2|12131.2|940
1585262700000|2020-03-26 22:45:00|12143.1|12137.1|12145.2|12138.6|12147.6|12141.1|12140.1|12133.2|668
1585263000000|2020-03-26 22:50:00|12145.3|12138.8|12153.1|12146.4|12154.1|12147.4|12145|12138.7|1117
1585263300000|2020-03-26 22:55:00|12153.2|12146.5|12160.8|12155.4|12165.3|12158.8|12152.7|12145.7|1364
1585263600000|2020-03-26 23:00:00|12160.7|12155.2|12165.4|12158.5|12168.8|12162.7|12159.3|12154.1|1720
1585263900000|2020-03-26 23:05:00|12165.6|12158.6|12170.4|12165.4|12172.1|12167.2|12165.1|12158.1|1457
1585264200000|2020-03-26 23:10:00|12170.5|12165.5|12172|12165.1|12172.5|12166.8|12168.7|12162.7|1368
1585264500000|2020-03-26 23:15:00|12172.2|12165|12171.1|12167|12172.2|12168|12170.2|12164.7|1020
1585264800000|2020-03-26 23:20:00|12171.2|12167.1|12187.4|12182.6|12188.7|12183.7|12170.8|12166.8|1517
1585265100000|2020-03-26 23:25:00|12187.3|12182.5|12189.5|12184.3|12190.5|12185.9|12186.1|12181.5|1651
1585265400000|2020-03-26 23:30:00|12189.6|12184.5|12191|12184.9|12192.2|12186.2|12187.1|12182.8|1352
1585265700000|2020-03-26 23:35:00|12191.1|12185|12187.7|12183.3|12191.8|12185.9|12185.4|12180.5|1447
1585266000000|2020-03-26 23:40:00|12187.6|12183.4|12198.7|12193.6|12199.4|12194.6|12185.6|12181.5|1084
1585266300000|2020-03-26 23:45:00|12198.8|12193.5|12196.6|12191|12209.1|12203.3|12191.2|12184.2|1276
1585266600000|2020-03-26 23:50:00|12196.5|12191.2|12194.9|12191.3|12198.6|12193.4|12193.5|12188.2|631
1585266900000|2020-03-26 23:55:00|12195|12191.4|12195.5|12191|12205.9|12199.9|12193.4|12188.7|1037
1585267200000|2020-03-27 00:00:00|12194.6|12191.3|12189.4|12184.6|12196.6|12192.1|12186.9|12182.7|1403
1585267500000|2020-03-27 00:05:00|12189.3|12184.4|12189.1|12184.1|12196.2|12192.2|12188.2|12183.1|1187
1585267800000|2020-03-27 00:10:00|12189.2|12184|12181.5|12175.6|12190.8|12185.4|12175.9|12170.9|984
1585268100000|2020-03-27 00:15:00|12180.9|12175.7|12172.9|12168.3|12181.3|12175.7|12168.6|12164.5|1170
1585268400000|2020-03-27 00:20:00|12173|12168.2|12177|12171.9|12182.3|12177.2|12168.5|12163.9|1155
1585268700000|2020-03-27 00:25:00|12176.7|12171.8|12174.4|12169.9|12181.3|12176.8|12173.7|12169.2|1146
1585269000000|2020-03-27 00:30:00|12174.5|12170|12178|12173.2|12179.6|12175.1|12174.2|12169.3|1333
1585269300000|2020-03-27 00:35:00|12178.1|12173.1|12173.6|12169.2|12178.2|12173.7|12173.4|12168.6|1192
1585269600000|2020-03-27 00:40:00|12173.8|12169.3|12178|12173.7|12182.9|12178.9|12169|12164.5|1141
1585269900000|2020-03-27 00:45:00|12178.3|12173.6|12178.5|12173.6|12181.6|12177.3|12176.5|12171.4|990
1585270200000|2020-03-27 00:50:00|12178.6|12173.7|12177|12171.6|12179|12174.7|12168.6|12164|1488
1585270500000|2020-03-27 00:55:00|12179.6|12173.8|12181.3|12176.8|12185.4|12180.6|12178.7|12173.8|1525
1585270800000|2020-03-27 01:00:00|12181.4|12177.5|12182.1|12177.4|12182.7|12178.2|12173.5|12169.7|1474
1585271100000|2020-03-27 01:05:00|12182.2|12176.9|12169.9|12166.3|12182.4|12177.2|12168.5|12163.9|1124
1585271400000|2020-03-27 01:10:00|12170|12166.2|12182.8|12178.6|12189|12184|12169.2|12165.3|1349
1585271700000|2020-03-27 01:15:00|12182.7|12178.5|12202.2|12196|12206.5|12200.4|12182.1|12178.2|1257
1585272000000|2020-03-27 01:20:00|12201.9|12196.1|12198.3|12194.5|12204.8|12201|12196|12191.4|1324
1585272300000|2020-03-27 01:25:00|12198.2|12194.4|12201.3|12195.5|12206.2|12201|12198|12194.3|1209
1585272600000|2020-03-27 01:30:00|12201.1|12195.7|12188.7|12184.6|12201.4|12196.3|12186|12182.1|1120
1585272900000|2020-03-27 01:35:00|12188.2|12184.7|12204.8|12200.9|12205.6|12201.8|12187.9|12183.9|1185
1585273200000|2020-03-27 01:40:00|12204.7|12200.8|12200.5|12196.2|12205.8|12202.2|12198.1|12195.3|1217
1585273500000|2020-03-27 01:45:00|12200.1|12195.5|12195.5|12190|12200.1|12195.5|12190.4|12186.8|1286
1585273800000|2020-03-27 01:50:00|12195.7|12189.9|12183.6|12180|12197|12192.5|12182.4|12177.8|1248
1585274100000|2020-03-27 01:55:00|12183.7|12179.7|12184.9|12180.1|12190.6|12186.8|12183.6|12179.4|999
1585274400000|2020-03-27 02:00:00|12185|12180.2|12183.6|12180|12186.3|12182.2|12179.8|12175.7|980
1585274700000|2020-03-27 02:05:00|12183.5|12180.1|12183.8|12179.2|12185.8|12181.4|12182|12178.2|889
1585275000000|2020-03-27 02:10:00|12183.6|12179.3|12187.5|12183.5|12191.1|12187.9|12182.8|12178.9|999
1585275300000|2020-03-27 02:15:00|12187.4|12183.6|12194.5|12190.3|12196.8|12192.5|12187.2|12183.3|939
1585275600000|2020-03-27 02:20:00|12194.6|12190.2|12198.9|12195.2|12199.8|12196.2|12194.6|12189.7|1079
1585275900000|2020-03-27 02:25:00|12198.8|12195.1|12204.9|12200.5|12205.5|12200.7|12197|12192.4|1022
1585276200000|2020-03-27 02:30:00|12204.8|12200.4|12223.6|12218.5|12223.8|12219.8|12204.4|12199.7|1328
1585276500000|2020-03-27 02:35:00|12223.8|12218.6|12216|12211|12223.9|12219.3|12213.5|12208.8|954
1585276800000|2020-03-27 02:40:00|12215.8|12210.8|12227.2|12223|12229.5|12225.4|12215.7|12210.8|1143
1585277100000|2020-03-27 02:45:00|12227.1|12223.1|12237.1|12232.9|12238.7|12233.5|12224.5|12220.1|1430
1585277400000|2020-03-27 02:50:00|12237.2|12232.8|12246.3|12243|12251.5|12247.2|12236.4|12232.3|1570
1585277700000|2020-03-27 02:55:00|12246.5|12242.8|12257.4|12253.2|12266.9|12262.5|12241.1|12236.3|1641
1585278000000|2020-03-27 03:00:00|12257|12253.4|12263.3|12257.7|12282.4|12277|12252.5|12247.5|1846
1585278300000|2020-03-27 03:05:00|12263.2|12257.6|12266.2|12260.6|12275.1|12269.5|12247.8|12241.6|1558
1585278600000|2020-03-27 03:10:00|12266.1|12261.1|12268.5|12262.5|12271.9|12266.4|12264.8|12258.8|1263
1585278900000|2020-03-27 03:15:00|12268.4|12262.6|12256.4|12251.6|12270.1|12264.4|12252.7|12246.8|1161
1585279200000|2020-03-27 03:20:00|12256.3|12251.7|12257.5|12252|12260.5|12254.5|12246.5|12241.7|1299
1585279500000|2020-03-27 03:25:00|12257.3|12252.1|12257.4|12251.4|12257.7|12252.6|12253.5|12247.7|1026
1585279800000|2020-03-27 03:30:00|12257|12251.9|12262.9|12256.6|12267.4|12260.1|12253.4|12247.7|1055
1585280100000|2020-03-27 03:35:00|12263|12256.5|12279.8|12274|12285.5|12280.2|12256.3|12251.9|1208
1585280400000|2020-03-27 03:40:00|12279.9|12273.8|12288.6|12283.2|12295.3|12289.5|12278.7|12273|1675
1585280700000|2020-03-27 03:45:00|12288.5|12283.4|12300|12295.5|12300.8|12295.9|12288.3|12282.7|1278
1585281000000|2020-03-27 03:50:00|12299.9|12295.4|12300.4|12295.6|12309.6|12303.3|12295.4|12289.7|1571
1585281300000|2020-03-27 03:55:00|12300.2|12295.3|12293.4|12288.5|12308.8|12304.2|12290.5|12286.5|1625
1585281600000|2020-03-27 04:00:00|12293.3|12288.3|12282.4|12277.9|12293.6|12288.4|12272.2|12266.6|1471
1585281900000|2020-03-27 04:05:00|12282.3|12278|12281.2|12276.7|12284.9|12280.4|12272.3|12267.3|1582
1585282200000|2020-03-27 04:10:00|12281.1|12276.5|12266|12261.6|12283.7|12279.4|12266|12261.5|1257
1585282500000|2020-03-27 04:15:00|12266.2|12261.7|12266.2|12261.5|12277.7|12271.9|12262.8|12257.5|1625
1585282800000|2020-03-27 04:20:00|12266.1|12261.8|12266.4|12260|12269.1|12263.7|12263.1|12257.9|1267
1585283100000|2020-03-27 04:25:00|12266.5|12259.9|12266.7|12261.3|12271.9|12266.7|12264.2|12258.3|1341
1585283400000|2020-03-27 04:30:00|12266.5|12261.5|12258.4|12254.1|12271.5|12265.7|12255.7|12251|1110
1585283700000|2020-03-27 04:35:00|12258.6|12254|12251.6|12248.4|12263.2|12259.5|12251.2|12248.2|1096
1585284000000|2020-03-27 04:40:00|12252.8|12249.2|12260.2|12255.9|12261.9|12257.4|12249.9|12245.2|1384
1585284300000|2020-03-27 04:45:00|12260.3|12256.1|12255.8|12251.3|12263.1|12258.6|12253.5|12249.2|1410
1585284600000|2020-03-27 04:50:00|12255.7|12251.2|12249.1|12244.5|12256|12251.3|12247|12242.5|1071
1585284900000|2020-03-27 04:55:00|12248.9|12244.7|12255.2|12250.5|12256.3|12251.3|12247.5|12243.2|1375
1585285200000|2020-03-27 05:00:00|12255.3|12250.3|12264.9|12259.5|12268.8|12263.3|12254.6|12249.8|1331
1585285500000|2020-03-27 05:05:00|12264.8|12259.6|12265.7|12260|12269.2|12263.3|12263.6|12258.3|1165
1585285800000|2020-03-27 05:10:00|12265.5|12259.8|12258|12252.7|12266.1|12261.3|12253.6|12248.4|1907
1585286100000|2020-03-27 05:15:00|12258.4|12252.8|12258.1|12252.2|12259.9|12254.4|12251.4|12245.9|1170
1585286400000|2020-03-27 05:20:00|12258|12252.4|12259.5|12254|12261.9|12256.2|12257|12251.8|1189
1585286700000|2020-03-27 05:25:00|12259.4|12253.9|12252|12247.2|12259.8|12254|12249.1|12242.9|986
1585287000000|2020-03-27 05:30:00|12251.4|12247.7|12250.4|12245.6|12252.3|12247.7|12246.5|12241.3|927
1585287300000|2020-03-27 05:35:00|12250.5|12245.8|12246|12240.6|12250.8|12246.3|12244.8|12239.5|1065
1585287600000|2020-03-27 05:40:00|12245.6|12240.5|12240.1|12235.5|12246.4|12241.1|12236.4|12231.2|1011
1585287900000|2020-03-27 05:45:00|12239.7|12235.4|12251.4|12246.5|12251.7|12246.9|12239.4|12234.7|995
1585288200000|2020-03-27 05:50:00|12251.3|12246.6|12261.2|12255.9|12261.7|12256.4|12250.8|12245.7|1019
1585288500000|2020-03-27 05:55:00|12261.3|12255.8|12272.7|12267.6|12274.1|12269.1|12259.9|12254.5|1704
1585288800000|2020-03-27 06:00:00|12272.6|12268.1|12281.3|12276.2|12286.3|12281.4|12265.6|12260.5|1907
1585289100000|2020-03-27 06:05:00|12281.6|12276.4|12282.1|12277.1|12286.6|12282.8|12278.7|12274.9|1300
1585289400000|2020-03-27 06:10:00|12282.5|12277.3|12265.2|12259.9|12283.9|12278.1|12259.8|12253.9|1533
1585289700000|2020-03-27 06:15:00|12265.5|12260|12275.8|12269.9|12275.9|12271.3|12263.1|12257.8|1524
1585290000000|2020-03-27 06:20:00|12275.5|12269.8|12283.5|12278.3|12292.7|12288|12275.1|12269.3|1591
1585290300000|2020-03-27 06:25:00|12283.3|12278.8|12266.7|12260.9|12283.5|12279.1|12262.1|12256.6|1361
1585290600000|2020-03-27 06:30:00|12267.1|12261.2|12222.1|12216.3|12270.2|12264|12218.8|12211.9|1625
1585290900000|2020-03-27 06:35:00|12222.4|12216|12234.2|12228.6|12237.7|12232.7|12218.9|12213.8|1502
1585291200000|2020-03-27 06:40:00|12234.1|12228.7|12233.4|12227.2|12249.5|12244.3|12232.4|12227|1422
1585291500000|2020-03-27 06:45:00|12233.9|12227.8|12233.4|12227.8|12241.2|12235.3|12224.4|12218.3|1377
1585291800000|2020-03-27 06:50:00|12233.2|12227.9|12227.3|12223.1|12236.5|12230|12213.8|12207.1|1419
1585292100000|2020-03-27 06:55:00|12227.4|12223.2|12235.2|12228.5|12239.9|12233.9|12225.6|12221|1187
1585292400000|2020-03-27 07:00:00|12234.9|12228.6|12227.7|12222.6|12253.2|12247.6|12227.7|12222.6|1771
1585292700000|2020-03-27 07:05:00|12227.8|12222.7|12235.9|12230.3|12247.3|12241.7|12227.5|12222.5|1486
1585293000000|2020-03-27 07:10:00|12236|12230.5|12223|12218.7|12236|12230.5|12221.8|12217.4|1484
1585293300000|2020-03-27 07:15:00|12223.1|12218.8|12216|12211|12236.5|12231|12213.5|12208.9|1889
1585293600000|2020-03-27 07:20:00|12216.2|12210.8|12221.7|12217.4|12221.9|12217.5|12202.7|12197.7|1822
1585293900000|2020-03-27 07:25:00|12221.5|12217.5|12208.9|12205.9|12221.9|12218.2|12203|12198.9|1681
1585294200000|2020-03-27 07:30:00|12208.8|12206|12188.9|12184.1|12211.1|12207.9|12184.7|12179.9|1821
1585294500000|2020-03-27 07:35:00|12189|12184.2|12193.3|12189|12196.2|12192.6|12180.3|12177.6|1858
1585294800000|2020-03-27 07:40:00|12193.2|12189.1|12193.4|12189.8|12208.9|12203.5|12191.6|12187.6|1795
1585295100000|2020-03-27 07:45:00|12193.7|12189.7|12192.5|12187.3|12199.3|12194.9|12184|12179.8|1899
1585295400000|2020-03-27 07:50:00|12192.8|12187.5|12207.8|12203.4|12211.1|12205.9|12188.4|12183.6|1999
1585295700000|2020-03-27 07:55:00|12207.6|12203|12205.2|12201.2|12230.9|12225.8|12203.8|12198.9|2023
1585296000000|2020-03-27 08:00:00|12204.9|12201.4|12218.4|12213.4|12224.1|12220.4|12196|12192.7|2138
1585296300000|2020-03-27 08:05:00|12218.8|12213.6|12223.9|12219.3|12228.2|12223.4|12204.8|12200.6|2078
1585296600000|2020-03-27 08:10:00|12224|12219.1|12209.5|12205.4|12225.6|12221.6|12209.2|12205.1|1884
1585296900000|2020-03-27 08:15:00|12209.6|12206.3|12189.2|12186.4|12221|12216.6|12176.6|12172.3|2182
1585297200000|2020-03-27 08:20:00|12189.3|12186.1|12182|12178.3|12190.9|12187.5|12177.3|12173.6|2018
1585297500000|2020-03-27 08:25:00|12182.2|12178.2|12167.9|12164.7|12183.4|12180.2|12165.1|12161.9|1836
1585297800000|2020-03-27 08:30:00|12167.8|12164.6|12183.1|12180.3|12187|12183.4|12167.7|12164.4|1947
1585298100000|2020-03-27 08:35:00|12183|12180.2|12174.1|12170.7|12187.9|12184.6|12171.3|12168.2|1759
1585298400000|2020-03-27 08:40:00|12174|12170.8|12169.4|12165.9|12178.7|12175.5|12167.6|12163.7|1802
1585298700000|2020-03-27 08:45:00|12169.8|12165.8|12180.2|12176.1|12183.4|12178.8|12147|12142.5|1932
1585299000000|2020-03-27 08:50:00|12179.7|12176|12167|12163.8|12180|12176.4|12166.4|12163.4|1508
1585299300000|2020-03-27 08:55:00|12166.5|12163.6|12163.5|12159.5|12169.3|12165.7|12153.8|12149.8|1827
1585299600000|2020-03-27 09:00:00|12163.3|12159.6|12170.4|12165.8|12176.2|12172.7|12163.3|12159.4|1885
1585299900000|2020-03-27 09:05:00|12169.9|12166.1|12166.8|12162.6|12177|12174.3|12165.2|12161.8|1788
1585300200000|2020-03-27 09:10:00|12166.6|12162.7|12190.6|12185.2|12225.1|12218.1|12162.7|12158.2|1878
1585300500000|2020-03-27 09:15:00|12189.4|12184.7|12186.8|12183.6|12193|12187.8|12183.1|12178.1|1896
1585300800000|2020-03-27 09:20:00|12186.7|12183.5|12197|12194|12205|12199.9|12186.2|12183.1|1886
1585301100000|2020-03-27 09:25:00|12197.2|12193.8|12201|12196.6|12213.3|12208.4|12191.8|12187.9|2028
1585301400000|2020-03-27 09:30:00|12201.3|12196.9|12204.8|12199.4|12209.1|12205.1|12186.6|12183.3|1884
1585301700000|2020-03-27 09:35:00|12204.6|12199.8|12202.4|12199|12209.9|12205.1|12194.1|12189.4|1834
1585302000000|2020-03-27 09:40:00|12202.3|12198.7|12194.7|12190.6|12221.3|12213.4|12188.3|12185|1997
1585302300000|2020-03-27 09:45:00|12194.9|12190.4|12212.6|12208.7|12219|12214.5|12192.5|12189.1|1931
1585302600000|2020-03-27 09:50:00|12212.5|12208.8|12229|12224.4|12239|12233.4|12211.6|12208|1846
1585302900000|2020-03-27 09:55:00|12229.1|12224.9|12214.1|12210.1|12229.2|12224.9|12205.7|12201.5|1852
1585303200000|2020-03-27 10:00:00|12214.8|12210.3|12217.9|12214.2|12227.7|12222.8|12211.4|12208.1|1958
1585303500000|2020-03-27 10:05:00|12218|12214.1|12230.4|12226.8|12233|12229|12217.5|12213.9|1850
1585303800000|2020-03-27 10:10:00|12230.5|12226.9|12226.1|12223.2|12241.3|12237.8|12209.1|12204.8|2064
1585304100000|2020-03-27 10:15:00|12225.9|12223.3|12222.3|12219.3|12232.7|12229.4|12218.2|12212.8|1983
1585304400000|2020-03-27 10:20:00|12222.9|12219.4|12227.8|12222.2|12236.4|12232.7|12217.3|12212.6|1840
1585304700000|2020-03-27 10:25:00|12227.6|12222.8|12227.1|12223.6|12234.9|12232|12222.8|12220|1675
1585305000000|2020-03-27 10:30:00|12226.9|12223.3|12238|12232.8|12252.5|12247.9|12226.8|12222|1923
1585305300000|2020-03-27 10:35:00|12238.3|12233|12239.4|12236.2|12257.1|12252.2|12236.8|12231.8|2074
1585305600000|2020-03-27 10:40:00|12239.3|12236.4|12264.7|12260.6|12267.1|12262.9|12238.5|12235.3|1948
1585305900000|2020-03-27 10:45:00|12264.8|12260.5|12259.6|12255.4|12266.9|12262.5|12252.5|12248.3|1953
1585306200000|2020-03-27 10:50:00|12259.5|12255.3|12261.3|12257.9|12262.1|12258.7|12247.8|12243.9|1764
1585306500000|2020-03-27 10:55:00|12261.5|12257.7|12278.6|12275.5|12287.6|12283.2|12258.3|12255.5|2071
1585306800000|2020-03-27 11:00:00|12278.3|12275.7|12260|12256.7|12278.5|12275.7|12259.2|12256|2046
1585307100000|2020-03-27 11:05:00|12260.1|12256.9|12294.7|12290.8|12298.3|12294|12259.4|12256.1|2025
1585307400000|2020-03-27 11:10:00|12294.5|12290.7|12273.8|12269.3|12298.5|12294.2|12261.9|12258.5|2005
1585307700000|2020-03-27 11:15:00|12273.7|12269.4|12246.8|12243.3|12276.7|12272.8|12244|12241.1|2341
1585308000000|2020-03-27 11:20:00|12245.6|12243.1|12214.3|12211.8|12246.6|12243.7|12204.5|12200.4|2205
1585308300000|2020-03-27 11:25:00|12214.1|12211.7|12220.6|12215.8|12229.6|12225.3|12182.8|12179.3|2259
1585308600000|2020-03-27 11:30:00|12220.7|12215.9|12239.7|12235.8|12245.3|12241.9|12215.1|12211.2|2091
1585308900000|2020-03-27 11:35:00|12238.6|12234.8|12235.8|12232.1|12249.3|12246.2|12234.5|12231.2|1992
1585309200000|2020-03-27 11:40:00|12235.7|12232.2|12220.3|12216.9|12240.4|12237.3|12219.8|12216|1945
1585309500000|2020-03-27 11:45:00|12220.6|12217|12232.3|12229.5|12236.5|12233.3|12220.1|12216|1905
1585309800000|2020-03-27 11:50:00|12232.5|12229.6|12230.8|12227.1|12236.4|12233|12220.6|12218.3|1860
1585310100000|2020-03-27 11:55:00|12231|12227.7|12222.9|12219.1|12231.6|12228.3|12208.2|12205|2058
1585310400000|2020-03-27 12:00:00|12223.2|12219.2|12229.2|12224.9|12232.6|12229.7|12215.1|12212.1|2066
1585310700000|2020-03-27 12:05:00|12229.4|12224.8|12217.4|12214.1|12231.7|12227.9|12212.9|12209.2|1813
1585311000000|2020-03-27 12:10:00|12217.5|12213.8|12238|12234.1|12238.1|12234.2|12214|12210.2|1555
1585311300000|2020-03-27 12:15:00|12238.1|12233.9|12252|12249.1|12266.6|12262.6|12231.3|12227.5|1859
1585311600000|2020-03-27 12:20:00|12251.9|12249|12269.9|12266.3|12271.9|12268.9|12251.8|12248.9|1908
1585311900000|2020-03-27 12:25:00|12270|12266.4|12269.9|12262.8|12271.8|12269.4|12260.7|12256.7|1810
1585312200000|2020-03-27 12:30:00|12269.7|12263.1|12242.8|12238.5|12273.5|12267|12241.7|12237.9|1703
1585312500000|2020-03-27 12:35:00|12242.9|12238.4|12244.4|12240.5|12252.2|12248.3|12235.2|12231.8|2024
1585312800000|2020-03-27 12:40:00|12244.5|12240.6|12243.6|12240.2|12247.8|12244.3|12233.2|12229|1813
1585313100000|2020-03-27 12:45:00|12244.4|12240.7|12261.2|12257.4|12275.3|12270.8|12242.8|12238.9|2164
1585313400000|2020-03-27 12:50:00|12261.1|12257.6|12248|12244.6|12265.9|12262.1|12244.3|12241.5|1813
1585313700000|2020-03-27 12:55:00|12247.9|12244.3|12251.9|12249|12261.9|12259.3|12245.3|12242.3|1948
1585314000000|2020-03-27 13:00:00|12252.4|12249.3|12266.4|12264.1|12268.6|12266.6|12251.8|12248.9|2068
1585314300000|2020-03-27 13:05:00|12266.8|12264.2|12246.4|12243.6|12267.2|12264.8|12239.6|12236.9|2075
1585314600000|2020-03-27 13:10:00|12246.6|12243.7|12234.2|12231.9|12246.6|12243.8|12227.4|12224.3|1892
1585314900000|2020-03-27 13:15:00|12234.1|12231.8|12230.4|12229.5|12234.4|12232|12226.6|12224.4|1896
1585315200000|2020-03-27 13:20:00|12230.8|12228.9|12231.4|12229.7|12234.3|12232.2|12228.2|12226|1926
1585315500000|2020-03-27 13:25:00|12231.7|12229.8|12245.6|12242.9|12246.1|12244.3|12231.2|12229.6|1889
1585315800000|2020-03-27 13:30:00|12245.8|12243.3|12231.9|12229.3|12245.8|12243.5|12231.2|12229|2049
1585316100000|2020-03-27 13:35:00|12231.7|12229.1|12218.4|12215.8|12233.2|12230.5|12217.2|12215.1|1992
1585316400000|2020-03-27 13:40:00|12218.3|12216|12212.2|12210.1|12224.8|12221.9|12208.6|12206.5|2007
1585316700000|2020-03-27 13:45:00|12212|12209.9|12217.8|12215.5|12221|12218.6|12207.9|12205.4|2174
1585317000000|2020-03-27 13:50:00|12217.7|12215.4|12242.3|12239.2|12246.6|12243.5|12216.5|12214.6|2173
1585317300000|2020-03-27 13:55:00|12242|12239|12246.4|12243.1|12250.5|12247.9|12240.9|12238.5|1733
1585317600000|2020-03-27 14:00:00|12246.8|12243|12254.9|12252.1|12255.2|12252.7|12232.7|12229.2|2145
1585317900000|2020-03-27 14:05:00|12254.8|12251.9|12252|12248|12259.2|12256.6|12245.2|12241.8|2087
1585318200000|2020-03-27 14:10:00|12251.8|12248.1|12265.4|12263.3|12273.8|12270.9|12251.7|12247.9|2148
1585318500000|2020-03-27 14:15:00|12265.5|12263.2|12270.4|12267.4|12272.4|12269.1|12258.3|12255.7|2023
1585318800000|2020-03-27 14:20:00|12270.5|12267.6|12273.7|12271.7|12274.3|12272.3|12266.4|12264.3|1858
1585319100000|2020-03-27 14:25:00|12273.6|12271.6|12272.2|12270.1|12280.5|12278.8|12266.8|12265.3|1899
1585319400000|2020-03-27 14:30:00|12271.9|12269.9|12275.3|12273.4|12278.6|12276.6|12263.7|12262.1|1828
1585319700000|2020-03-27 14:35:00|12275.2|12273.5|12273.2|12271.2|12275.4|12274|12267.2|12264.2|1624
1585320000000|2020-03-27 14:40:00|12273.3|12271.1|12268.8|12266|12280|12277.5|12268.4|12265.7|1674
1585320300000|2020-03-27 14:45:00|12268.7|12265.9|12276.2|12274.3|12279.1|12276.3|12263.7|12260.8|2031
1585320600000|2020-03-27 14:50:00|12276|12274.2|12285.5|12282.7|12293|12290|12272.9|12270.9|1876
1585320900000|2020-03-27 14:55:00|12285.4|12282.5|12292.2|12289.7|12296.9|12295|12281.5|12279.1|1754
1585321200000|2020-03-27 15:00:00|12292.1|12289.6|12279.7|12278.8|12296.7|12294.5|12279.6|12278.4|1831
1585321500000|2020-03-27 15:05:00|12280.1|12278.2|12297.1|12294.9|12297.7|12296|12277.9|12276.6|1806
1585321800000|2020-03-27 15:10:00|12297|12294.8|12292|12290.3|12300.3|12298.9|12290.5|12288.8|1711
1585322100000|2020-03-27 15:15:00|12292.7|12290.6|12320|12317|12324.8|12322.4|12291|12289.3|1981
1585322400000|2020-03-27 15:20:00|12319.3|12316.9|12326.3|12323.7|12328.2|12326.1|12311.1|12309.4|1929
1585322700000|2020-03-27 15:25:00|12326.4|12323.5|12338.3|12335.9|12345.9|12343|12314.9|12312.3|2059
1585323000000|2020-03-27 15:30:00|12338.2|12335.8|12343|12340.1|12344.4|12342.1|12325.5|12322.8|2184
1585323300000|2020-03-27 15:35:00|12343.4|12340|12349.2|12348.3|12349.9|12348.4|12333|12331.4|1862
1585323600000|2020-03-27 15:40:00|12349.3|12348.4|12341.2|12338.3|12349.5|12348.5|12337.7|12335.6|1932
1585323900000|2020-03-27 15:45:00|12341.4|12338.5|12382.3|12378.9|12383.3|12380.2|12338.8|12336.5|2305
1585324200000|2020-03-27 15:50:00|12382.8|12380|12363.1|12360.6|12389.5|12386.6|12357.6|12355.9|2317
1585324500000|2020-03-27 15:55:00|12363.3|12360.9|12359.7|12357.7|12363.7|12361.3|12327.5|12325.4|2549
1585324800000|2020-03-27 16:00:00|12359.5|12357.3|12360.8|12358.3|12363.2|12360.6|12343.3|12340.7|2400
1585325100000|2020-03-27 16:05:00|12360.4|12358.5|12388.4|12385.7|12393.6|12389.6|12359.2|12356.5|2241
1585325400000|2020-03-27 16:10:00|12388.3|12385.6|12395.8|12392.4|12395.8|12392.7|12378|12375.8|1958
1585325700000|2020-03-27 16:15:00|12395.4|12392.7|12411.7|12409.2|12418.3|12415.2|12390.1|12387.5|2208
1585326000000|2020-03-27 16:20:00|12412.7|12410.2|12418.1|12415.7|12420.7|12418.9|12399.1|12397.1|2179
1585326300000|2020-03-27 16:25:00|12418.2|12415.6|12411.6|12409.6|12419.5|12416.7|12409.4|12407.5|1982
1585326600000|2020-03-27 16:30:00|12411.5|12409.5|12413|12410.7|12441.6|12439.1|12407.4|12405|2235
1585326900000|2020-03-27 16:35:00|12412.6|12410.2|12421.4|12419.7|12425.9|12423.2|12409.2|12406.5|1839
1585327200000|2020-03-27 16:40:00|12421.7|12420|12413|12410|12430|12428.1|12412.6|12409.8|1656
1585327500000|2020-03-27 16:45:00|12413.1|12409.9|12380|12377.1|12413.7|12411.2|12377.4|12375|2122
1585327800000|2020-03-27 16:50:00|12380.1|12377.2|12401.8|12399|12403.5|12400.2|12376.7|12374.8|1952
1585328100000|2020-03-27 16:55:00|12402.1|12398.9|12413.8|12410.7|12422|12419.7|12402.1|12398.8|2099
1585328400000|2020-03-27 17:00:00|12413.7|12410.6|12424.9|12422.2|12428.4|12425.3|12408.3|12405.5|2083
1585328700000|2020-03-27 17:05:00|12425.1|12422.3|12407.3|12405|12425.8|12422.5|12405.4|12403|1825
1585329000000|2020-03-27 17:10:00|12407.2|12405.1|12397.5|12394.9|12409.4|12407|12391.2|12387.6|1796
1585329300000|2020-03-27 17:15:00|12397.4|12394.7|12401.1|12398.5|12402.9|12399.9|12383.2|12380.2|2076
1585329600000|2020-03-27 17:20:00|12401.2|12398.4|12379.3|12377.4|12401.4|12398.8|12379.3|12377.1|1833
1585329900000|2020-03-27 17:25:00|12379.4|12377|12382.3|12379.8|12392|12388.5|12378.7|12376.6|1800
1585330200000|2020-03-27 17:30:00|12382|12379.5|12392.2|12389.5|12394.7|12391.6|12382|12379.5|1857
1585330500000|2020-03-27 17:35:00|12392.7|12389.7|12377.5|12375|12393|12390.3|12377.5|12375|1691
1585330800000|2020-03-27 17:40:00|12378.3|12375.8|12389.6|12386.2|12404.9|12402|12377.7|12375.5|2126
1585331100000|2020-03-27 17:45:00|12389.5|12385.9|12396.7|12395|12403.4|12400.8|12389.3|12385.9|1860
1585331400000|2020-03-27 17:50:00|12396.6|12394.8|12406.7|12403.7|12410.3|12407.7|12392.1|12389.6|1900
1585331700000|2020-03-27 17:55:00|12406.8|12403.8|12413.5|12411.6|12416.9|12414.9|12397.1|12395.7|1754
1585332000000|2020-03-27 18:00:00|12413.4|12411.7|12432.7|12429.8|12443|12440.8|12413.4|12411.4|1959
1585332300000|2020-03-27 18:05:00|12433.1|12430|12426|12423|12440.4|12437.2|12420.8|12417|1997
1585332600000|2020-03-27 18:10:00|12425.8|12422.9|12436.3|12433.2|12437.1|12433.7|12418.2|12415.7|1826
1585332900000|2020-03-27 18:15:00|12436.4|12432.9|12428.3|12425.3|12436.6|12434|12424|12421.1|1791
1585333200000|2020-03-27 18:20:00|12428.5|12425.2|12423.8|12421.7|12431.7|12429.4|12420.1|12417.3|1725
1585333500000|2020-03-27 18:25:00|12424|12421.4|12428.7|12425.6|12430.7|12428.3|12420|12417.5|1935
1585333800000|2020-03-27 18:30:00|12428.4|12425.3|12424.9|12422.1|12429.8|12427|12420.6|12418.2|1870
1585334100000|2020-03-27 18:35:00|12425|12422|12430.4|12427.8|12432.2|12429.2|12422.3|12419.3|1472
1585334400000|2020-03-27 18:40:00|12430.3|12427.9|12435.7|12434|12436.1|12434.3|12427.2|12424.4|1165
1585334700000|2020-03-27 18:45:00|12436.2|12434.3|12443.1|12441.1|12445.9|12443.3|12432.5|12429.7|1693
1585335000000|2020-03-27 18:50:00|12443.2|12441|12455.9|12453.1|12457.3|12454.8|12438.8|12436.4|1847
1585335300000|2020-03-27 18:55:00|12455.7|12453|12481.7|12479.5|12487|12484.6|12451.1|12448.7|2098
1585335600000|2020-03-27 19:00:00|12481.6|12478.8|12477.1|12475|12483.9|12481.9|12473.5|12471.2|2140
1585335900000|2020-03-27 19:05:00|12477.3|12475.1|12470.9|12468.3|12477.9|12475.4|12458.7|12456.5|2107
1585336200000|2020-03-27 19:10:00|12470.7|12468.4|12475.7|12472.5|12483.4|12480.2|12469.9|12467.2|1744
1585336500000|2020-03-27 19:15:00|12475.8|12472.3|12470.8|12468.4|12476.9|12474.2|12468|12465.5|1623
1585336800000|2020-03-27 19:20:00|12470.9|12468.3|12475.6|12473|12476.2|12473.3|12468.7|12465.8|1660
1585337100000|2020-03-27 19:25:00|12475.8|12472.9|12468.3|12465.7|12482.4|12480|12466.5|12463.7|1813
1585337400000|2020-03-27 19:30:00|12468.4|12465.9|12472|12469.2|12482|12478.6|12467.8|12464.8|1862
1585337700000|2020-03-27 19:35:00|12472.1|12469.4|12480.5|12478.1|12482.9|12480.3|12470.5|12467.9|1652
1585338000000|2020-03-27 19:40:00|12480.6|12478.2|12471.5|12468.3|12482|12479.2|12470.8|12468|1894
1585338300000|2020-03-27 19:45:00|12471.4|12468.2|12466.8|12462.8|12476.7|12473.3|12454|12449.2|1980
1585338600000|2020-03-27 19:50:00|12466.7|12463|12469.8|12466.9|12479.5|12475.9|12463.5|12460.1|2089
1585338900000|2020-03-27 19:55:00|12469.7|12467.1|12468|12464.8|12477.5|12474.7|12457.7|12454.2|2130
1585339200000|2020-03-27 20:00:00|12468.5|12465.1|12467.4|12464|12468.8|12465.7|12450.6|12447.4|1400
1585339500000|2020-03-27 20:05:00|12466.6|12463.7|12470.5|12463.8|12474.6|12469|12458.5|12454.4|930
1585339800000|2020-03-27 20:10:00|12470.8|12463.9|12469|12464.9|12474.1|12469.1|12454.3|12449.6|1168
1585340100000|2020-03-27 20:15:00|12468.9|12464.6|12475|12472.6|12477.1|12473.9|12466.4|12464.1|1374
1585340400000|2020-03-27 20:20:00|12474.9|12472.7|12461.2|12457.9|12475.4|12472.7|12458.2|12454.8|854
1585340700000|2020-03-27 20:25:00|12461.1|12458|12469.7|12466.7|12470.8|12467.5|12458.5|12455.4|1081
1585341000000|2020-03-27 20:30:00|12469.5|12466.8|12462.8|12459.9|12470.3|12468|12453.4|12447.9|871
1585341300000|2020-03-27 20:35:00|12462.9|12460.2|12468.1|12462.8|12475.3|12471.2|12456.1|12453.2|788
1585341600000|2020-03-27 20:40:00|12468.2|12463.1|12459.7|12455.1|12471.6|12465.7|12455.9|12451.3|814
1585341900000|2020-03-27 20:45:00|12459.9|12455|12460.4|12455.9|12464.8|12459.5|12452.3|12447.9|1043
1585342200000|2020-03-27 20:50:00|12460.6|12457.2|12480.3|12473.5|12482.4|12476.1|12457.9|12451.8|1038
1585342500000|2020-03-27 20:55:00|12480.5|12473.6|12457.5|12448.5|12486.4|12479.8|12457.5|12448.5|661
1585512000000|2020-03-29 20:00:00|12445.5|12426.5|12434|12415|12445.5|12426.5|12433.3|12414.3|17
1585512300000|2020-03-29 20:05:00|12442.2|12423.2|12442.3|12423.3|12442.7|12423.7|12434|12415|8
1585512600000|2020-03-29 20:10:00|12438.9|12419.9|12434.9|12415.9|12443|12424|12434|12415|18
1585512900000|2020-03-29 20:15:00|12440.3|12421.3|12437.9|12418.9|12443|12424|12432.5|12413.5|34
1585513200000|2020-03-29 20:20:00|12434.4|12415.4|12433.2|12414.2|12442.1|12423.1|12433.2|12414.2|21
1585513500000|2020-03-29 20:25:00|12440.5|12421.5|12434.1|12415.1|12441.5|12422.5|12433.2|12414.2|19
1585513800000|2020-03-29 20:30:00|12438.9|12419.9|12436.5|12417.5|12441.5|12422.5|12434.1|12415.1|15
1585514100000|2020-03-29 20:35:00|12437.9|12418.9|12439.5|12420.5|12464|12445|12431.7|12412.7|85
1585514400000|2020-03-29 20:40:00|12439.6|12420.6|12427.6|12413.5|12444.6|12425.6|12426.8|12410|116
1585514700000|2020-03-29 20:45:00|12428.9|12412.5|12434.1|12415.8|12435.8|12416.8|12426.8|12410.1|55
1585515000000|2020-03-29 20:50:00|12427.5|12414.7|12442.1|12423.1|12445|12426|12427.5|12413.4|68
1585515300000|2020-03-29 20:55:00|12441.2|12422.2|12437.9|12418.9|12443.3|12424.3|12437.9|12418.9|51
1585515600000|2020-03-29 21:00:00|12440.1|12421.1|12442.6|12423.6|12444.8|12425.8|12438.5|12419.5|54
1585515900000|2020-03-29 21:05:00|12442.7|12423.7|12442.4|12423.4|12444.4|12425.4|12441.3|12422.3|50
1585516200000|2020-03-29 21:10:00|12442.5|12423.5|12442.3|12423.3|12444.5|12425.5|12442.1|12423.1|56
1585516500000|2020-03-29 21:15:00|12442.2|12423.2|12453.3|12434.3|12462.6|12443.6|12442.2|12423.2|174
1585516800000|2020-03-29 21:20:00|12451.6|12432.6|12452.8|12433.8|12456.7|12437.7|12443.2|12424.2|224
1585517100000|2020-03-29 21:25:00|12453|12434|12451.3|12432.3|12456.8|12437.8|12443.7|12424.7|258
1585517400000|2020-03-29 21:30:00|12451.6|12432.6|12456.7|12437.7|12457.4|12438.4|12448.7|12429.7|201
1585517700000|2020-03-29 21:35:00|12454|12435|12451.8|12432.8|12459|12440|12447.5|12428.5|138
1585518000000|2020-03-29 21:40:00|12450.5|12431.5|12454.7|12435.7|12458.2|12439.2|12447.8|12428.8|176
1585518300000|2020-03-29 21:45:00|12452.4|12433.4|12453.2|12434.2|12458.2|12439.2|12446.4|12427.4|129
1585518600000|2020-03-29 21:50:00|12454.1|12435.1|12451.8|12432.8|12457.5|12438.5|12448.4|12429.4|133
1585518900000|2020-03-29 21:55:00|12455.4|12436.4|12453.8|12434.8|12458.8|12439.8|12446.7|12427.7|137
1585519200000|2020-03-29 22:00:00|12454.1|12435.1|12448.1|12429.1|12464.2|12445.2|12445.4|12426.4|963
1585519500000|2020-03-29 22:05:00|12447.8|12428.8|12448.6|12429.6|12458.9|12439.9|12438.3|12419.3|1395
1585519800000|2020-03-29 22:10:00|12448.5|12429.5|12429.4|12411|12448.8|12429.8|12428.1|12409.5|988
1585520100000|2020-03-29 22:15:00|12429.1|12411.4|12426|12417|12429.9|12420.1|12420.1|12409.5|885
1585520400000|2020-03-29 22:20:00|12426.1|12417.1|12407.2|12399.3|12427|12418|12407|12398.8|677
1585520700000|2020-03-29 22:25:00|12406.5|12400|12408.3|12403.4|12415.4|12408.4|12403.7|12395.1|894
1585521000000|2020-03-29 22:30:00|12408.4|12403.3|12411|12403.2|12417.2|12411.7|12407.6|12399.5|1165
1585521300000|2020-03-29 22:35:00|12410.9|12403.9|12413.8|12406.9|12416.3|12410.4|12406.2|12399.5|1097
1585521600000|2020-03-29 22:40:00|12413.9|12406.7|12401.2|12394|12416.2|12410.5|12396.7|12389.6|1079
1585521900000|2020-03-29 22:45:00|12400.8|12394.1|12409.2|12403.1|12412.4|12404.5|12400.3|12393.5|903
1585522200000|2020-03-29 22:50:00|12408.9|12402.9|12408.4|12402.7|12418.5|12410.4|12407|12399.6|1060
1585522500000|2020-03-29 22:55:00|12408.3|12402.8|12405.5|12399.5|12414.1|12407.6|12400.5|12394.7|1023
1585522800000|2020-03-29 23:00:00|12405.3|12397.6|12402.8|12397.1|12406|12400|12400.5|12395.2|891
1585523100000|2020-03-29 23:05:00|12402.9|12397.3|12411.3|12405.7|12417.4|12412.8|12402.7|12397.1|918
1585523400000|2020-03-29 23:10:00|12411.2|12405.9|12417|12411.8|12418.8|12413.4|12409.7|12404.7|1065
1585523700000|2020-03-29 23:15:00|12416.9|12411.9|12420.6|12416.7|12421.6|12418.1|12416.4|12411.3|812
1585524000000|2020-03-29 23:20:00|12420.7|12416.8|12419.5|12416|12422.3|12418.8|12419.1|12415.6|787
1585524300000|2020-03-29 23:25:00|12419.4|12415.9|12425.3|12421.1|12428.4|12424.7|12415.4|12413.6|1271
1585524600000|2020-03-29 23:30:00|12425.1|12421|12432.1|12428.6|12434.9|12431.5|12422.3|12418.3|1096
1585524900000|2020-03-29 23:35:00|12432.2|12428|12430.6|12427.4|12433.1|12429.5|12427.6|12423.2|797
1585525200000|2020-03-29 23:40:00|12430.7|12427.5|12446|12442.4|12446.6|12442.6|12430.2|12427.2|748
1585525500000|2020-03-29 23:45:00|12445.9|12442.2|12443.7|12441|12456.3|12451.9|12438.7|12435.1|1363
1585525800000|2020-03-29 23:50:00|12443.4|12440.5|12453.2|12449.2|12458.7|12454.1|12440.8|12436.4|1200
1585526100000|2020-03-29 23:55:00|12453.3|12449.3|12453.6|12449.3|12456.2|12452.1|12450.4|12447.9|897
1585526400000|2020-03-30 00:00:00|12453.1|12449.2|12448.3|12445|12465.6|12462.2|12443.2|12439.1|1349
1585526700000|2020-03-30 00:05:00|12448.8|12444.9|12463.6|12459.5|12464.3|12459.7|12443.2|12440.1|1389
1585527000000|2020-03-30 00:10:00|12463.5|12459.6|12460.5|12455.5|12468.8|12466|12460.1|12455.4|1132
1585527300000|2020-03-30 00:15:00|12460.4|12455.7|12460.5|12457.5|12466.2|12462.7|12458.3|12453.7|1091
1585527600000|2020-03-30 00:20:00|12460.4|12457.4|12457.5|12454.9|12460.8|12458|12456.3|12453.1|961
1585527900000|2020-03-30 00:25:00|12457.4|12454.8|12454|12451.1|12459|12456.4|12453.2|12450.5|1175
1585528200000|2020-03-30 00:30:00|12453.9|12451.2|12449.8|12446|12457.3|12453.9|12446.9|12443.3|1167
1585528500000|2020-03-30 00:35:00|12450.1|12446.5|12427.4|12424.1|12450.1|12447.1|12427|12424.1|1164
1585528800000|2020-03-30 00:40:00|12427.6|12424|12427.2|12424|12432.9|12429.2|12423.7|12420.6|1274
1585529100000|2020-03-30 00:45:00|12427.1|12423.9|12420.6|12415.9|12428.3|12424.4|12414.8|12411.5|1212
1585529400000|2020-03-30 00:50:00|12420.5|12415.5|12418.1|12414.6|12424.5|12420.3|12414.6|12410.8|1506
1585529700000|2020-03-30 00:55:00|12417.9|12414.9|12437.6|12433.5|12438.2|12433.8|12417.9|12414.9|1559
1585530000000|2020-03-30 01:00:00|12436.9|12433|12431.4|12427.3|12449.5|12446.1|12431.4|12427.2|1749
1585530300000|2020-03-30 01:05:00|12431.6|12427.1|12418.9|12414.7|12433.4|12430.1|12416.1|12410.9|1279
1585530600000|2020-03-30 01:10:00|12419.1|12414.4|12430.3|12425.4|12433.2|12428|12416.7|12412.5|1353
1585530900000|2020-03-30 01:15:00|12430.4|12425.3|12430|12426.2|12433.5|12429.5|12426.1|12421.8|1193
1585531200000|2020-03-30 01:20:00|12430.1|12426.3|12435.6|12431.6|12440.8|12436.7|12427|12423|1273
1585531500000|2020-03-30 01:25:00|12435.7|12431.5|12431.6|12427.6|12436.5|12431.8|12425.9|12421.9|1156
1585531800000|2020-03-30 01:30:00|12432|12428.1|12418.8|12414.4|12432.6|12429.4|12417.7|12413.6|1148
1585532100000|2020-03-30 01:35:00|12418.9|12414.3|12412|12408.4|12422|12418.4|12409.4|12405.3|1136
1585532400000|2020-03-30 01:40:00|12412.2|12408.6|12418|12414.2|12422.1|12418.3|12410|12406.3|1107
1585532700000|2020-03-30 01:45:00|12418.1|12414.1|12411.2|12407.2|12418.4|12414.7|12409|12406.1|785
1585533000000|2020-03-30 01:50:00|12411.1|12407.1|12416.8|12413.7|12422.4|12418.9|12410|12406.9|895
1585533300000|2020-03-30 01:55:00|12417.2|12413.4|12407.3|12404|12418.4|12415.4|12405.5|12402.8|923
1585533600000|2020-03-30 02:00:00|12407.6|12404.1|12400.6|12397.9|12408|12405.1|12398.8|12395.8|908
1585533900000|2020-03-30 02:05:00|12400.7|12398|12400.2|12397.3|12402.9|12400.4|12391.6|12387.8|1044
1585534200000|2020-03-30 02:10:00|12400.4|12397|12399.4|12395.8|12406.6|12403.7|12398.2|12394.3|910
1585534500000|2020-03-30 02:15:00|12399.3|12395.9|12403.3|12399.8|12404.2|12401.1|12397.2|12394.5|974
1585534800000|2020-03-30 02:20:00|12403.1|12399.9|12399.4|12396.3|12404.7|12401.4|12398.4|12395.5|959
1585535100000|2020-03-30 02:25:00|12399.3|12396.5|12406.9|12404.2|12407|12404.6|12399.2|12396.2|878
1585535400000|2020-03-30 02:30:00|12407|12404.1|12387.1|12384.1|12407|12404.4|12386.6|12384|1074
1585535700000|2020-03-30 02:35:00|12387.2|12384.2|12382.1|12379.3|12390.5|12387|12381.3|12378.8|908
1585536000000|2020-03-30 02:40:00|12382.2|12379.2|12386.6|12383.2|12390.3|12387.4|12381.8|12379.2|872
1585536300000|2020-03-30 02:45:00|12386.3|12383.6|12388.6|12385.9|12390|12387.2|12385.4|12382.6|832
1585536600000|2020-03-30 02:50:00|12388.9|12385.8|12385.7|12383.2|12391|12388.4|12384.5|12382.2|760
1585536900000|2020-03-30 02:55:00|12385.8|12383.1|12389.2|12386.1|12391|12388.5|12384|12381.8|655
1585537200000|2020-03-30 03:00:00|12389.5|12386.4|12378.6|12376.5|12389.5|12386.4|12378.6|12376.4|830
1585537500000|2020-03-30 03:05:00|12378.7|12376.4|12378|12375.8|12381|12378.4|12376.6|12374.8|662
1585537800000|2020-03-30 03:10:00|12378.1|12375.5|12367.9|12365|12378.2|12375.7|12366.9|12364.3|713
1585538100000|2020-03-30 03:15:00|12368|12365.1|12362.9|12360.8|12368.8|12366|12362.5|12360.6|745
1585538400000|2020-03-30 03:20:00|12363.7|12361.5|12364.9|12362.6|12369.3|12367|12362.6|12359.9|848
1585538700000|2020-03-30 03:25:00|12365.3|12362.7|12371.8|12368.6|12372.2|12368.9|12361.4|12359.6|977
1585539000000|2020-03-30 03:30:00|12371.6|12368.5|12375.7|12373|12379|12376.1|12371|12367.9|925
1585539300000|2020-03-30 03:35:00|12375.6|12373.1|12379.4|12376.8|12380.2|12377.2|12373.3|12370.8|885
1585539600000|2020-03-30 03:40:00|12379.6|12376.7|12375.8|12373.2|12382|12380.7|12375.1|12372.4|835
1585539900000|2020-03-30 03:45:00|12375.7|12373.4|12384.1|12382|12384.3|12382.4|12374.9|12372.7|871
1585540200000|2020-03-30 03:50:00|12384.2|12381.9|12377.3|12374.9|12384.4|12382.4|12376.3|12373.5|606
1585540500000|2020-03-30 03:55:00|12377.1|12375|12378.5|12376.2|12381.1|12377.9|12377.1|12374.8|520
1585540800000|2020-03-30 04:00:00|12378.6|12376.3|12377.1|12374.2|12378.7|12376.5|12375.8|12373.3|771
1585541100000|2020-03-30 04:05:00|12376.9|12374.3|12370.2|12367.4|12377.7|12374.3|12369.5|12367|814
1585541400000|2020-03-30 04:10:00|12370|12367.3|12367.7|12364.6|12371.5|12369.4|12363.7|12360.9|754
1585541700000|2020-03-30 04:15:00|12369|12364.7|12385.5|12381.8|12386.4|12382.7|12369|12364.7|929
1585542000000|2020-03-30 04:20:00|12385.6|12381.9|12391.8|12389.5|12398.8|12394.9|12385.6|12381.9|968
1585542300000|2020-03-30 04:25:00|12392|12389.7|12386.5|12383.2|12397.5|12394.6|12383.4|12380.2|878
1585542600000|2020-03-30 04:30:00|12386.6|12383.3|12384.4|12380.1|12391|12387.3|12379|12376.2|870
1585542900000|2020-03-30 04:35:00|12384.3|12380.3|12385|12381.7|12388.2|12385.6|12381|12376.4|647
1585543200000|2020-03-30 04:40:00|12384.8|12381.6|12392.7|12389.6|12395|12392.8|12384.7|12381.6|560
1585543500000|2020-03-30 04:45:00|12392.9|12390.1|12385.4|12381.6|12392.9|12390.1|12384.2|12381.4|614
1585543800000|2020-03-30 04:50:00|12385.2|12381.8|12393.6|12390.7|12397.7|12394.6|12384.6|12381.1|615
1585544100000|2020-03-30 04:55:00|12393.5|12390.8|12397.1|12394.2|12398.8|12395.8|12393.2|12390.4|677
1585544400000|2020-03-30 05:00:00|12397.6|12394.4|12393.9|12390.4|12398.1|12395.4|12392.5|12389.5|694
1585544700000|2020-03-30 05:05:00|12394|12390.3|12399.7|12397.4|12400.6|12398.4|12393.5|12390.1|743
1585545000000|2020-03-30 05:10:00|12398.9|12397|12397.8|12394.8|12400.3|12398.6|12396.1|12393.5|693
1585545300000|2020-03-30 05:15:00|12397.7|12394.7|12383.4|12381|12398.3|12395.1|12382.4|12379.1|939
1585545600000|2020-03-30 05:20:00|12383.8|12381.1|12382.2|12379.6|12386.1|12383.3|12377|12373.1|893
1585545900000|2020-03-30 05:25:00|12382.1|12379.7|12382.5|12379.2|12384.2|12380.9|12376.7|12374.1|778
1585546200000|2020-03-30 05:30:00|12382.1|12379.3|12381.2|12378.5|12386.2|12383.5|12379.2|12376.5|710
1585546500000|2020-03-30 05:35:00|12381.1|12378.3|12398.9|12395.6|12399.7|12396.9|12379.1|12376.4|948
1585546800000|2020-03-30 05:40:00|12398.8|12395.5|12410.9|12408.6|12411.6|12408.8|12394.8|12391.2|920
1585547100000|2020-03-30 05:45:00|12411|12409|12400.5|12397.6|12412.8|12410.1|12398.8|12395.8|1017
1585547400000|2020-03-30 05:50:00|12400.4|12397.7|12401.6|12398.9|12407.7|12405.6|12400|12397|855
1585547700000|2020-03-30 05:55:00|12401.8|12399.1|12416.5|12413.6|12422.2|12420|12401.6|12399.1|1616
1585548000000|2020-03-30 06:00:00|12417|12413.3|12419.3|12416.5|12424.6|12421.8|12409.7|12406.7|1919
1585548300000|2020-03-30 06:05:00|12419.5|12416.6|12409.1|12406|12424|12420.8|12404.5|12401.1|1480
1585548600000|2020-03-30 06:10:00|12408.7|12406.1|12409.7|12407|12417.8|12414.6|12407.1|12404|1516
1585548900000|2020-03-30 06:15:00|12409.8|12406.8|12418.6|12415.7|12420.6|12417.8|12408.2|12405.2|1443
1585549200000|2020-03-30 06:20:00|12418.5|12415.4|12409.7|12407.2|12428.6|12425.9|12409.4|12406.4|1634
1585549500000|2020-03-30 06:25:00|12409.6|12407|12399.6|12396.2|12415.2|12411.6|12395.6|12392.7|1396
1585549800000|2020-03-30 06:30:00|12399.5|12396.1|12389.5|12387.3|12401.1|12398.6|12389.2|12387.2|1336
1585550100000|2020-03-30 06:35:00|12389.3|12387.2|12389.8|12387.7|12400.6|12398.5|12386|12383|1480
1585550400000|2020-03-30 06:40:00|12389.7|12387.9|12389.8|12387.8|12394.8|12392.5|12384.2|12382.4|1456
1585550700000|2020-03-30 06:45:00|12390.6|12387.6|12405.5|12401.6|12407.8|12404.6|12382.7|12380.1|1746
1585551000000|2020-03-30 06:50:00|12404.8|12401.7|12380.6|12378.1|12405|12402.1|12379.1|12377.6|1817
1585551300000|2020-03-30 06:55:00|12380.5|12378.2|12361|12358.3|12382.3|12379.7|12359.1|12356.9|1595
1585551600000|2020-03-30 07:00:00|12362.8|12357.8|12376.3|12373.4|12383.6|12381.7|12362.8|12357.8|1906
1585551900000|2020-03-30 07:05:00|12376.5|12373.3|12373.6|12371.1|12376.7|12373.5|12364|12362|1607
1585552200000|2020-03-30 07:10:00|12373.8|12371.2|12368.5|12366.1|12375.3|12372.7|12357.8|12356.7|1832
1585552500000|2020-03-30 07:15:00|12368.3|12366|12359.3|12356.5|12368.8|12366.6|12339.6|12336.8|1972
1585552800000|2020-03-30 07:20:00|12359.5|12356.7|12351.8|12349|12362.9|12360.6|12346.7|12344.3|1907
1585553100000|2020-03-30 07:25:00|12351.6|12348.9|12338.2|12336.4|12353|12350.4|12334.3|12331.7|1880
1585553400000|2020-03-30 07:30:00|12338.3|12336.6|12340.3|12338.3|12344|12342|12335.1|12332.6|1719
1585553700000|2020-03-30 07:35:00|12340.4|12338.9|12325.1|12322.8|12340.6|12338.9|12321.4|12318.8|1859
1585554000000|2020-03-30 07:40:00|12325|12322.5|12328.1|12326.4|12336.1|12333.8|12318.5|12316.2|1792
1585554300000|2020-03-30 07:45:00|12328|12326.3|12333.4|12331.1|12334.8|12332.2|12321.5|12318.9|1737
1585554600000|2020-03-30 07:50:00|12333.6|12330.9|12347.7|12345.5|12349.4|12347.3|12330.5|12329|1763
1585554900000|2020-03-30 07:55:00|12347.9|12345.4|12353.3|12351|12353.7|12351.6|12341.7|12339.5|1713
1585555200000|2020-03-30 08:00:00|12353.6|12351.5|12360.4|12357.2|12360.5|12357.7|12344.6|12342.3|1835
1585555500000|2020-03-30 08:05:00|12359.6|12357|12362.9|12360.7|12372.2|12369.4|12353.5|12351.2|1830
1585555800000|2020-03-30 08:10:00|12363.3|12360.6|12364|12361.6|12367.2|12364.8|12351.2|12348.8|1772
1585556100000|2020-03-30 08:15:00|12364.3|12361.7|12387.5|12384.3|12396.5|12393.5|12362.2|12360|1835
1585556400000|2020-03-30 08:20:00|12386.3|12383.5|12388.7|12386.6|12394.6|12392|12380.1|12377.9|1805
1585556700000|2020-03-30 08:25:00|12388.3|12386.4|12381.7|12378.2|12392.7|12390.4|12379.1|12374.9|1642
1585557000000|2020-03-30 08:30:00|12381.6|12378.3|12376.3|12373.2|12385.7|12383|12371.2|12368.4|1653
1585557300000|2020-03-30 08:35:00|12376.2|12373.4|12378.8|12376.5|12384.3|12382|12371.2|12368.8|1608
1585557600000|2020-03-30 08:40:00|12378.7|12376.6|12383.6|12381.2|12383.9|12381.8|12372.3|12370.1|1664
1585557900000|2020-03-30 08:45:00|12383.5|12381.6|12400.4|12398.1|12407.8|12405.2|12383.3|12381.4|1843
1585558200000|2020-03-30 08:50:00|12400.3|12398|12402.9|12400.1|12409.7|12407.6|12396|12394|1824
1585558500000|2020-03-30 08:55:00|12402.4|12400.7|12387.7|12385.5|12405.3|12402.8|12382.6|12381.1|1565
1585558800000|2020-03-30 09:00:00|12388|12385.7|12391.3|12389|12393.1|12391.3|12381.9|12379.7|1692
1585559100000|2020-03-30 09:05:00|12391.4|12388.7|12397.9|12395.4|12398.6|12396.1|12386.5|12384.1|1603
1585559400000|2020-03-30 09:10:00|12398.1|12395.2|12391.2|12389.2|12399.6|12396.8|12387.7|12385.6|1395
1585559700000|2020-03-30 09:15:00|12391.4|12388.6|12370.5|12367.8|12396.2|12394|12369.7|12367.5|1519
1585560000000|2020-03-30 09:20:00|12370.4|12368|12380.3|12378.3|12386.4|12383.8|12367.2|12364.5|1512
1585560300000|2020-03-30 09:25:00|12380.4|12378.2|12382.6|12380.4|12393.2|12390.9|12378.2|12376.1|1533
1585560600000|2020-03-30 09:30:00|12382.7|12380.5|12375.7|12373.6|12385.7|12383.4|12373.3|12371|1533
1585560900000|2020-03-30 09:35:00|12375.8|12373.7|12373.6|12371.6|12378.3|12376.3|12365.7|12364|1427
1585561200000|2020-03-30 09:40:00|12373.9|12371.7|12406.3|12404.4|12408.9|12406.8|12373|12371.5|1886
1585561500000|2020-03-30 09:45:00|12406.4|12404.3|12404.7|12402.5|12409.3|12406.2|12387.8|12384.5|1789
1585561800000|2020-03-30 09:50:00|12404.8|12402.4|12400.5|12397.2|12406.5|12404.3|12394|12391.6|1517
1585562100000|2020-03-30 09:55:00|12400.6|12397|12387.9|12385.6|12404.2|12402.2|12377.7|12375|1677
1585562400000|2020-03-30 10:00:00|12387.8|12385.7|12385.2|12382.5|12397|12394.4|12384.4|12382.4|1592
1585562700000|2020-03-30 10:05:00|12385.1|12382.6|12387.2|12385.5|12389.2|12387.5|12373.4|12371.3|1411
1585563000000|2020-03-30 10:10:00|12386.2|12384.5|12390.7|12388.5|12393.4|12391.2|12384.7|12382.9|1120
1585563300000|2020-03-30 10:15:00|12390.9|12388.3|12395.3|12393.6|12400|12398|12386|12384.9|1250
1585563600000|2020-03-30 10:20:00|12395.1|12393.4|12384.5|12382.3|12396.9|12394.7|12382|12380.7|1107
1585563900000|2020-03-30 10:25:00|12384.3|12382|12386.5|12384.6|12386.8|12385.3|12376.7|12374.9|1246
1585564200000|2020-03-30 10:30:00|12386.2|12384.5|12389.2|12386.8|12392.9|12391|12383.2|12381.1|1319
1585564500000|2020-03-30 10:35:00|12388.9|12387.1|12394.6|12392.9|12396.8|12394.8|12386.3|12384.1|1304
1585564800000|2020-03-30 10:40:00|12394.9|12392.6|12403.1|12400.9|12404.2|12401.7|12380.4|12377.8|1644
1585565100000|2020-03-30 10:45:00|12403.2|12401|12400|12398.3|12406.3|12404.4|12398.3|12396.1|1284
1585565400000|2020-03-30 10:50:00|12400.1|12398.2|12397.2|12394.8|12400.4|12398.3|12392.2|12390.2|1257
1585565700000|2020-03-30 10:55:00|12397.5|12395|12413.5|12411.4|12418|12415.2|12391.9|12389.7|1406
1585566000000|2020-03-30 11:00:00|12413|12411.3|12413.6|12411.5|12418.2|12417.1|12407.9|12405.6|1572
1585566300000|2020-03-30 11:05:00|12413.5|12411.2|12407.9|12406|12418|12416.1|12404.8|12402.6|1477
1585566600000|2020-03-30 11:10:00|12408|12405.3|12398.3|12395.6|12412.2|12410.4|12397.4|12395.5|1440
1585566900000|2020-03-30 11:15:00|12398.2|12395.5|12404.4|12402.4|12407.3|12405.7|12395.1|12393.2|1153
1585567200000|2020-03-30 11:20:00|12404.5|12402.5|12392.4|12390.7|12406|12404|12390.5|12388|1321
1585567500000|2020-03-30 11:25:00|12392.3|12390.6|12406.6|12404.7|12407.3|12405.3|12389.2|12387.5|1129
1585567800000|2020-03-30 11:30:00|12406.8|12404.6|12416.3|12415.4|12418.3|12416.5|12406.7|12404.6|1333
1585568100000|2020-03-30 11:35:00|12416.2|12415.3|12427.4|12425.1|12443.5|12440.1|12416|12414.2|1774
1585568400000|2020-03-30 11:40:00|12426.8|12425|12433.3|12430|12433.4|12431.1|12425.9|12424.7|1336
1585568700000|2020-03-30 11:45:00|12433.2|12430.2|12433.2|12430.9|12441.6|12439.6|12430.3|12427.7|1569
1585569000000|2020-03-30 11:50:00|12433.1|12431.2|12428.9|12426.8|12442.4|12440.4|12427.7|12425.5|1382
1585569300000|2020-03-30 11:55:00|12428.7|12426.6|12428.9|12427|12432.1|12429.9|12423.4|12421.3|1469
1585569600000|2020-03-30 12:00:00|12430.4|12427.2|12435.1|12432.7|12435.3|12433|12425.2|12423.5|1401
1585569900000|2020-03-30 12:05:00|12435|12432.8|12413.5|12411.6|12435.1|12433.1|12413.5|12411.5|1591
1585570200000|2020-03-30 12:10:00|12413.1|12412.2|12410.7|12408.3|12417.7|12415.9|12405.1|12403.1|1728
1585570500000|2020-03-30 12:15:00|12410.6|12408.4|12398.3|12396.3|12415.9|12413.1|12397.8|12396.1|2040
1585570800000|2020-03-30 12:20:00|12398.7|12396.7|12413.6|12411.1|12414.9|12412.6|12394.9|12394|1727
1585571100000|2020-03-30 12:25:00|12414.2|12411.4|12419.6|12417.5|12420.3|12418|12407.6|12405.1|1450
1585571400000|2020-03-30 12:30:00|12419.2|12417.1|12423.1|12421.4|12424.6|12423.1|12416.2|12414.2|1435
1585571700000|2020-03-30 12:35:00|12423|12421.3|12416.8|12414.9|12423.1|12421.8|12414.7|12413.5|1285
1585572000000|2020-03-30 12:40:00|12416.7|12415|12418.8|12417.1|12419.2|12417.8|12415.3|12413.9|1065
1585572300000|2020-03-30 12:45:00|12418.7|12417|12420.3|12419.4|12424.7|12422.8|12416.7|12415.5|1027
1585572600000|2020-03-30 12:50:00|12420.1|12419.2|12422.6|12421.7|12422.9|12421.8|12416.2|12414.5|1431
1585572900000|2020-03-30 12:55:00|12422.7|12421.8|12399.9|12398|12422.7|12421.8|12396.2|12394.5|1989
1585573200000|2020-03-30 13:00:00|12399.7|12397.6|12404.5|12401.6|12410.9|12408.5|12393.4|12392.1|1918
1585573500000|2020-03-30 13:05:00|12404.4|12401.9|12411.9|12410.2|12423.2|12420.8|12403.9|12401.5|1821
1585573800000|2020-03-30 13:10:00|12411.7|12410.8|12401.6|12399.6|12412.8|12410.9|12397.4|12394|1960
1585574100000|2020-03-30 13:15:00|12401.3|12399.7|12407|12405.3|12412.6|12411.1|12397.1|12395.3|1727
1585574400000|2020-03-30 13:20:00|12407.2|12405.1|12421.1|12420.2|12424.3|12423.4|12404.6|12403.4|1510
1585574700000|2020-03-30 13:25:00|12421.3|12420.4|12412.2|12410.3|12426.4|12424.2|12411.8|12409.8|1658
1585575000000|2020-03-30 13:30:00|12412.3|12410.2|12413.5|12411.5|12418.2|12416.4|12397.8|12395.4|1978
1585575300000|2020-03-30 13:35:00|12413.4|12411.6|12402.7|12401|12415|12413.4|12401.2|12399.9|1751
1585575600000|2020-03-30 13:40:00|12402.5|12400.9|12384|12381.9|12406.2|12404.1|12372.7|12370.7|1978
1585575900000|2020-03-30 13:45:00|12383.9|12381.5|12384.9|12382.6|12394.4|12391.9|12379.2|12377.5|1729
1585576200000|2020-03-30 13:50:00|12384.4|12382.7|12391.1|12390.2|12406.2|12404|12383.4|12381.7|1765
1585576500000|2020-03-30 13:55:00|12391.2|12390.3|12379.8|12377.3|12401.4|12399.1|12379.6|12377.1|1878
1585576800000|2020-03-30 14:00:00|12380|12377.6|12389.3|12387.2|12396.7|12394.2|12379|12377|2123
1585577100000|2020-03-30 14:05:00|12389.2|12387.1|12394.4|12392.3|12396.2|12393.6|12384|12382.4|1709
1585577400000|2020-03-30 14:10:00|12394.5|12392.5|12385.4|12383.5|12394.5|12392.5|12377.1|12374.8|1799
1585577700000|2020-03-30 14:15:00|12385.5|12383.8|12403|12400.8|12406.4|12404.5|12384|12382.1|1770
1585578000000|2020-03-30 14:20:00|12402.7|12400.4|12407.8|12405.6|12415.1|12413.3|12398.2|12396.2|1839
1585578300000|2020-03-30 14:25:00|12407.6|12405.7|12401.8|12399|12408|12406.4|12390.7|12388.4|1907
1585578600000|2020-03-30 14:30:00|12402|12399.2|12403.8|12401.3|12406.7|12405|12395.6|12393.5|1655
1585578900000|2020-03-30 14:35:00|12403.9|12401|12404.8|12403.9|12405.8|12404.7|12391.6|12390.6|1930
1585579200000|2020-03-30 14:40:00|12405.2|12403.5|12407.3|12406.4|12408.5|12406.8|12398.2|12396.5|1736
1585579500000|2020-03-30 14:45:00|12407.5|12406.6|12411.2|12409.3|12428.1|12426.1|12402.9|12401.5|2076
1585579800000|2020-03-30 14:50:00|12411.4|12409|12421.6|12418.8|12424|12420.9|12383.3|12381.4|2314
1585580100000|2020-03-30 14:55:00|12421.4|12418.5|12418.5|12416.8|12442.4|12440.1|12394.2|12392.1|2502
1585580400000|2020-03-30 15:00:00|12419|12417|12410.2|12409.3|12421.5|12419.8|12402.1|12399.4|2102
1585580700000|2020-03-30 15:05:00|12410.8|12409|12415.7|12414|12416.3|12414.7|12402.5|12400.1|1747
1585581000000|2020-03-30 15:10:00|12415.6|12413.9|12412.8|12411.9|12418.7|12416.5|12408|12406.3|1403
1585581300000|2020-03-30 15:15:00|12413.2|12411.5|12413.3|12411.6|12416.5|12415|12405.2|12403.9|1562
1585581600000|2020-03-30 15:20:00|12413.6|12411.5|12402.3|12400.2|12414.2|12412.8|12395.4|12394.2|1577
1585581900000|2020-03-30 15:25:00|12402.5|12400|12407.1|12405.2|12414.6|12412.8|12397.8|12396.2|1559
1585582200000|2020-03-30 15:30:00|12407.3|12405.5|12408|12407.1|12409.9|12409|12392.6|12390.7|1912
1585582500000|2020-03-30 15:35:00|12407.9|12407|12391|12388.8|12408.1|12407.2|12386.2|12384.7|1875
1585582800000|2020-03-30 15:40:00|12390.9|12389.2|12391.6|12390.7|12395.7|12394.5|12384.6|12383|1393
1585583100000|2020-03-30 15:45:00|12391.3|12390.4|12394.8|12393.9|12399.8|12398|12388.9|12387.6|1199
1585583400000|2020-03-30 15:50:00|12394.6|12393.7|12388|12386.3|12397|12396.1|12386|12385.1|1396
1585583700000|2020-03-30 15:55:00|12388.2|12386.2|12392.3|12391.4|12393.8|12392.5|12379.1|12377.3|1787
1585584000000|2020-03-30 16:00:00|12392.1|12391.2|12392.9|12392|12393.5|12392.6|12385.1|12383.6|1086
1585584300000|2020-03-30 16:05:00|12392.8|12391.9|12394.5|12393.6|12398.4|12397.5|12391.5|12390.6|964
1585584600000|2020-03-30 16:10:00|12394.6|12393.7|12389.9|12389|12397.7|12396.8|12386.2|12385.3|1035
1585584900000|2020-03-30 16:15:00|12389.7|12388.8|12385.9|12383.4|12391.3|12390.3|12381.1|12379.5|1091
1585585200000|2020-03-30 16:20:00|12385.8|12383.2|12391.5|12389.6|12392.4|12390.4|12379.6|12377.9|1388
1585585500000|2020-03-30 16:25:00|12391.3|12390.1|12395.5|12394.6|12400.8|12399.3|12391|12389.8|1146
1585585800000|2020-03-30 16:30:00|12395.6|12394.7|12396|12393.9|12401.5|12399.8|12393.7|12391.5|1134
1585586100000|2020-03-30 16:35:00|12395.9|12394|12403|12402.1|12404.6|12403.7|12393.9|12392.4|956
1585586400000|2020-03-30 16:40:00|12403.1|12402.2|12405.3|12403.5|12407.7|12406.1|12398.7|12397.3|1013
1585586700000|2020-03-30 16:45:00|12405.2|12403.4|12398.4|12397.5|12405.2|12403.9|12394.4|12392.8|890
1585587000000|2020-03-30 16:50:00|12398.3|12397.4|12399.2|12397.5|12399.7|12398.8|12389.9|12388.4|1115
1585587300000|2020-03-30 16:55:00|12398.2|12397.3|12387.8|12386.9|12401.8|12399.9|12385.9|12384.6|1382
1585587600000|2020-03-30 17:00:00|12387.7|12386.8|12387.2|12385.5|12398.5|12397.6|12385.8|12384.6|1166
1585587900000|2020-03-30 17:05:00|12387.1|12385.4|12385.9|12384.2|12387.4|12386.3|12380.9|12379.9|900
1585588200000|2020-03-30 17:10:00|12386|12384.3|12380.3|12379.4|12389.3|12387|12380|12378.8|822
1585588500000|2020-03-30 17:15:00|12380.4|12379.5|12388.2|12385.9|12389|12386.9|12380.2|12379.3|887
1585588800000|2020-03-30 17:20:00|12388.1|12386|12375.1|12374.2|12388.9|12386.9|12374.4|12373.3|996
1585589100000|2020-03-30 17:25:00|12375|12374.1|12369.3|12368.4|12376.5|12375.4|12367.7|12366.8|734
1585589400000|2020-03-30 17:30:00|12369.2|12368.3|12371.4|12370.5|12372.9|12371.9|12363.8|12362.7|805
1585589700000|2020-03-30 17:35:00|12371.5|12370.6|12363.4|12362.5|12373.6|12372.1|12361.5|12359.6|910
1585590000000|2020-03-30 17:40:00|12363.5|12362.6|12354.9|12354|12368.6|12367.6|12354.5|12353.1|926
1585590300000|2020-03-30 17:45:00|12354.8|12353.9|12364.8|12363.9|12365.7|12364.4|12354.6|12353.4|985
1585590600000|2020-03-30 17:50:00|12365|12364.1|12370.3|12369.4|12371.8|12370.9|12365|12363.9|1037
1585590900000|2020-03-30 17:55:00|12370.2|12369.3|12378.1|12376.4|12380|12378.8|12364.7|12363|894
1585591200000|2020-03-30 18:00:00|12378|12376.3|12382.6|12381.7|12385.1|12383.7|12373.6|12372.1|1049
1585591500000|2020-03-30 18:05:00|12382.5|12381.6|12376.9|12375.2|12384.3|12383.2|12372.5|12370.8|1212
1585591800000|2020-03-30 18:10:00|12377.5|12375.6|12385.3|12383.3|12385.7|12384.6|12376.5|12374.5|1019
1585592100000|2020-03-30 18:15:00|12385.2|12383.2|12377.7|12376|12386.1|12384.8|12376.5|12374.9|1048
1585592400000|2020-03-30 18:20:00|12377.6|12375.9|12378.5|12376.6|12381.3|12380|12373.8|12372.5|934
1585592700000|2020-03-30 18:25:00|12378.4|12376.5|12376.8|12374.9|12379.7|12378.1|12375.3|12373.4|969
1585593000000|2020-03-30 18:30:00|12376.9|12375|12381.9|12380.2|12383.7|12382.1|12375.8|12373.7|1025
1585593300000|2020-03-30 18:35:00|12381.7|12380|12381.8|12379.9|12381.9|12380.3|12374.6|12373.3|768
1585593600000|2020-03-30 18:40:00|12381.7|12379.8|12389.3|12387.4|12396.2|12395.2|12381.1|12379.6|1105
1585593900000|2020-03-30 18:45:00|12389.1|12387.3|12388.5|12386.6|12393.7|12391.7|12384.8|12383|1195
1585594200000|2020-03-30 18:50:00|12388.4|12386.5|12391.9|12390|12394.6|12392.7|12387.8|12385.8|1194
1585594500000|2020-03-30 18:55:00|12391.8|12389.9|12387.5|12385.4|12395.8|12394|12384.4|12383|1390
1585594800000|2020-03-30 19:00:00|12387.4|12385.5|12390|12388.2|12391.6|12389.6|12384.3|12382.9|1107
1585595100000|2020-03-30 19:05:00|12390.2|12388.3|12400.7|12398.6|12413.1|12409.9|12389.4|12387.7|1529
1585595400000|2020-03-30 19:10:00|12400.5|12398.8|12401.4|12398.8|12405|12403.8|12395.7|12394.2|1338
1585595700000|2020-03-30 19:15:00|12401.5|12398.7|12400.4|12397.9|12407.9|12405.9|12399.1|12396.9|1258
1585596000000|2020-03-30 19:20:00|12400.3|12398.2|12399.5|12397.2|12404.3|12402.5|12398|12395.7|1290
1585596300000|2020-03-30 19:25:00|12399.6|12397.1|12396.7|12394.7|12401.8|12399.3|12395|12392.4|1015
1585596600000|2020-03-30 19:30:00|12396.9|12394.6|12401.4|12399.7|12404.2|12402.6|12393.7|12391.9|1285
1585596900000|2020-03-30 19:35:00|12401.3|12399.4|12404.8|12402.8|12404.9|12403.3|12396.7|12394.8|1034
1585597200000|2020-03-30 19:40:00|12404.7|12402.7|12402|12401.1|12408.1|12406.5|12400.6|12399.7|887
1585597500000|2020-03-30 19:45:00|12401.7|12400|12411.3|12409.2|12411.5|12410.5|12401.5|12399.7|1052
1585597800000|2020-03-30 19:50:00|12411.6|12409.3|12418.7|12415.8|12420.9|12419|12405.6|12403.9|1227
1585598100000|2020-03-30 19:55:00|12418.2|12415.9|12419.5|12417.1|12424.6|12422.5|12414.1|12411.7|1535
1585598400000|2020-03-30 20:00:00|12419.7|12417.2|12408.8|12406.2|12419.7|12417.8|12401.1|12398.2|1232
1585598700000|2020-03-30 20:05:00|12408.9|12406.1|12411.7|12408.9|12415.5|12413.2|12406.4|12404.7|799
1585599000000|2020-03-30 20:10:00|12411.8|12409|12396.4|12393.7|12411.8|12409|12395.9|12393.2|908
1585599300000|2020-03-30 20:15:00|12396.3|12394|12390.4|12386.8|12399|12396.3|12384.5|12381.8|899
1585599600000|2020-03-30 20:20:00|12390.6|12387.4|12385.1|12381.8|12391.5|12388.4|12375.2|12372|1190
1585599900000|2020-03-30 20:25:00|12385|12382.1|12404.2|12400.5|12404.7|12401.3|12382.9|12380.2|1014
1585600200000|2020-03-30 20:30:00|12404.1|12400.4|12408.7|12405.8|12411.9|12408.5|12401.5|12397.5|1047
1585600500000|2020-03-30 20:35:00|12408.6|12405.7|12405.8|12403|12409.5|12406.3|12404.9|12402.2|796
1585600800000|2020-03-30 20:40:00|12405.7|12403.1|12416.4|12413.7|12422.2|12419.3|12405.5|12402.9|884
1585601100000|2020-03-30 20:45:00|12416.5|12413.8|12424.8|12421.1|12430.7|12426.8|12413.5|12409.7|1224
1585601400000|2020-03-30 20:50:00|12424.5|12421|12415.9|12412.2|12429.5|12425.7|12413.9|12409.1|1011
1585601700000|2020-03-30 20:55:00|12416.7|12412.1|12420.8|12411.8|12425.3|12419.1|12415.4|12410.2|809
1585602000000|2020-03-30 21:00:00|12421|12412|12407.1|12398.1|12421.2|12412.2|12407.1|12398.1|46
1585602300000|2020-03-30 21:05:00|12417|12408|12410.5|12401.5|12418.2|12409.2|12403.1|12394.1|203
1585602600000|2020-03-30 21:10:00|12409.8|12400.8|12409.6|12400.6|12411.7|12402.7|12407.1|12398.1|132
1585602900000|2020-03-30 21:15:00|12409.8|12400.8|12409|12400|12411.4|12402.4|12407.7|12398.7|162
1585603200000|2020-03-30 21:20:00|12408.9|12399.9|12409.3|12400.3|12411.5|12402.5|12400.9|12391.9|169
1585603500000|2020-03-30 21:25:00|12408.9|12399.9|12405|12396|12411.5|12402.5|12395.3|12386.3|415
1585603800000|2020-03-30 21:30:00|12404.9|12395.9|12400.3|12391.3|12405.6|12396.6|12397.4|12388.4|380
1585604100000|2020-03-30 21:35:00|12400.2|12391.2|12400.8|12391.8|12408.5|12399.5|12395.6|12386.6|785
1585604400000|2020-03-30 21:40:00|12402.4|12393.4|12392.9|12383.9|12407.5|12398.5|12389.1|12380.1|616
1585604700000|2020-03-30 21:45:00|12392.8|12383.8|12390.9|12381.9|12406.6|12397.6|12390.1|12381.6|440
1585605000000|2020-03-30 21:50:00|12391.1|12382.1|12386.8|12377.8|12404.9|12395.9|12385.5|12376.5|601
1585605300000|2020-03-30 21:55:00|12386.7|12377.7|12386.4|12377.4|12402.6|12393.6|12385.5|12376.5|699
1585605600000|2020-03-30 22:00:00|12386.8|12377.8|12393.2|12384.3|12402|12393|12386.2|12377.2|1493
1585605900000|2020-03-30 22:05:00|12392.9|12383.9|12403.5|12394.5|12404.7|12395.7|12389.5|12381.6|831
1585606200000|2020-03-30 22:10:00|12403.4|12394.4|12400.1|12393.2|12404.1|12397|12398.5|12391.2|776
1585606500000|2020-03-30 22:15:00|12400.3|12392.9|12391.4|12384.5|12400.4|12393.3|12390.8|12383.9|786
1585606800000|2020-03-30 22:20:00|12391.5|12384.6|12401.8|12394.1|12402.5|12395|12378.8|12373.5|927
1585607100000|2020-03-30 22:25:00|12401.1|12394.3|12409.1|12401|12409.1|12401.7|12397.6|12390.3|487
1585607400000|2020-03-30 22:30:00|12409|12401.1|12402.7|12394.3|12409.8|12402.3|12399.1|12390.9|539
1585607700000|2020-03-30 22:35:00|12402.4|12394.4|12401.1|12395.1|12404.1|12397.7|12398.7|12391.3|473
1585608000000|2020-03-30 22:40:00|12401.5|12395|12402.3|12394.9|12405.2|12399.1|12400.4|12394.7|465
1585608300000|2020-03-30 22:45:00|12401.6|12396.9|12406.9|12400.8|12408.2|12401.3|12400.2|12394.9|389
1585608600000|2020-03-30 22:50:00|12407.1|12399.9|12406.1|12400.3|12408.9|12402.6|12404.6|12397.1|450
1585608900000|2020-03-30 22:55:00|12406.4|12400.2|12391.9|12386.5|12406.8|12401.1|12382.2|12376|732
1585609200000|2020-03-30 23:00:00|12391|12386.8|12384.2|12378|12397.5|12388.5|12379.3|12372.7|987
1585609500000|2020-03-30 23:05:00|12384.3|12378.2|12373.6|12366.5|12387.3|12381.1|12368.2|12363|807
1585609800000|2020-03-30 23:10:00|12373.5|12366.8|12366.7|12361.4|12375.5|12369.5|12362|12357.5|900
1585610100000|2020-03-30 23:15:00|12367|12361.5|12361.9|12356.4|12367.6|12361.6|12355.6|12351.1|864
1585610400000|2020-03-30 23:20:00|12362.1|12356.5|12352.8|12349.1|12365.6|12361.3|12352.5|12348.6|909
1585610700000|2020-03-30 23:25:00|12353.1|12349.2|12365.2|12358.7|12370.4|12364.5|12349.1|12344.5|1176
1585611000000|2020-03-30 23:30:00|12365.9|12358.8|12364|12359|12369|12364.7|12358.1|12353.5|905
1585611300000|2020-03-30 23:35:00|12364.2|12359.2|12365|12359.8|12369.2|12365|12360.5|12355.7|923
1585611600000|2020-03-30 23:40:00|12365.2|12360|12353.8|12350.4|12365.7|12360.2|12349.9|12346.2|1083
1585611900000|2020-03-30 23:45:00|12353.7|12350|12361.4|12356|12361.6|12356.4|12352.4|12348.2|625
1585612200000|2020-03-30 23:50:00|12361|12355.5|12364.1|12359.5|12364.7|12360.6|12358.9|12355|687
1585612500000|2020-03-30 23:55:00|12364|12360.6|12371.8|12367.1|12375.6|12371.8|12363.7|12359.7|1082
1585612800000|2020-03-31 00:00:00|12371.6|12367.2|12375.3|12371.2|12381.6|12377.7|12363.9|12359.7|1360
1585613100000|2020-03-31 00:05:00|12375.6|12371|12368.7|12364.8|12375.6|12371.6|12365.3|12361|1232
1585613400000|2020-03-31 00:10:00|12368.8|12364.6|12374.8|12370.3|12377|12373.8|12367.8|12364.2|821
1585613700000|2020-03-31 00:15:00|12374.7|12370.5|12379.2|12375.7|12381.7|12377.6|12372.4|12368.1|902
1585614000000|2020-03-31 00:20:00|12379.3|12375.6|12384.2|12380.5|12384.9|12382.3|12379.2|12375.6|864
1585614300000|2020-03-31 00:25:00|12384.1|12380.6|12382.7|12379.5|12385.7|12382|12380.7|12377.1|989
1585614600000|2020-03-31 00:30:00|12382.6|12379.3|12390.2|12386.8|12391|12388.3|12380.6|12376.4|977
1585614900000|2020-03-31 00:35:00|12390.1|12386.7|12384.2|12380|12392.7|12388.3|12381|12377.4|1081
1585615200000|2020-03-31 00:40:00|12384.1|12380.1|12380|12376.1|12385.5|12381.5|12374.5|12371|1120
1585615500000|2020-03-31 00:45:00|12379.9|12376.2|12380.2|12376.9|12383.1|12379.2|12378.8|12375.2|766
1585615800000|2020-03-31 00:50:00|12380.3|12377|12268.7|12262.1|12380.4|12377.3|12264.6|12256.8|2082
1585616100000|2020-03-31 00:55:00|12268.8|12262.4|12328.9|12322.9|12340.4|12335.1|12247.1|12240.6|2263
1585616400000|2020-03-31 01:00:00|12329.1|12323.5|12337.5|12331.7|12359.7|12355.1|12329.1|12323.5|2243
1585616700000|2020-03-31 01:05:00|12337.6|12331.8|12332.2|12327.4|12349.2|12344.3|12327.4|12322.7|1617
1585617000000|2020-03-31 01:10:00|12332.4|12327.3|12328.3|12324|12340.5|12335.5|12325.2|12321.8|1735
1585617300000|2020-03-31 01:15:00|12328|12323.6|12338.5|12335.1|12341.1|12337.3|12324.9|12322|1582
1585617600000|2020-03-31 01:20:00|12338.6|12335|12334.3|12329.2|12340.6|12337.6|12325.7|12321.1|1435
1585617900000|2020-03-31 01:25:00|12334.4|12329.4|12323.2|12317.6|12336.5|12331.6|12323|12317.6|1370
1585618200000|2020-03-31 01:30:00|12323.3|12317.3|12319.1|12315.3|12327.9|12323.4|12304.1|12299.7|1849
1585618500000|2020-03-31 01:35:00|12319.4|12315.1|12317.9|12313.7|12324.3|12321|12314.1|12308.3|1496
1585618800000|2020-03-31 01:40:00|12317.2|12313.6|12320.2|12316.1|12324.1|12321.1|12312.7|12309|1220
1585619100000|2020-03-31 01:45:00|12320.1|12316.2|12320.5|12317.3|12334.1|12330.1|12319.6|12315.7|1273
1585619400000|2020-03-31 01:50:00|12321.5|12318.4|12333.7|12329.6|12335.8|12331.3|12320.2|12315.7|939
1585619700000|2020-03-31 01:55:00|12334.3|12329.8|12334.8|12330.3|12341.1|12337|12333|12328.6|1174
1585620000000|2020-03-31 02:00:00|12334.7|12330.7|12334.3|12330|12337.6|12333.5|12331.2|12327.6|1050
1585620300000|2020-03-31 02:05:00|12334.1|12329.7|12324.5|12320.4|12335.6|12331.4|12322.1|12318.1|927
1585620600000|2020-03-31 02:10:00|12324.7|12320.5|12332.7|12328.5|12335.5|12330.9|12318.5|12315.3|1362
1585620900000|2020-03-31 02:15:00|12333|12328|12330|12326.8|12333.3|12329.2|12326.2|12322.3|832
1585621200000|2020-03-31 02:20:00|12329.9|12326.7|12329.6|12325.7|12337.1|12333|12328.8|12325.1|1042
1585621500000|2020-03-31 02:25:00|12330.5|12325.4|12334.1|12330.5|12338.2|12334.6|12326.5|12323|1105
1585621800000|2020-03-31 02:30:00|12334.7|12330.8|12337.5|12334|12339.6|12336.1|12333|12330.3|668
1585622100000|2020-03-31 02:35:00|12337.4|12334.6|12339.6|12334.8|12349.8|12345.6|12337.4|12334.6|988
1585622400000|2020-03-31 02:40:00|12339.5|12335.3|12339.9|12336.4|12342.5|12338.8|12336.8|12333.6|779
1585622700000|2020-03-31 02:45:00|12339.6|12336|12334.3|12331.2|12342.6|12339|12333.2|12329.7|928
1585623000000|2020-03-31 02:50:00|12334.8|12330.9|12341|12337.1|12341.4|12338.4|12334.7|12330.9|816
1585623300000|2020-03-31 02:55:00|12341.1|12337|12341.2|12337.5|12342.8|12339|12333.7|12329.5|907
1585623600000|2020-03-31 03:00:00|12341.1|12337.3|12346.6|12343|12350|12346.9|12335.2|12330.7|921
1585623900000|2020-03-31 03:05:00|12346.7|12343.1|12342.5|12339.3|12346.8|12343.4|12339.3|12335.2|820
1585624200000|2020-03-31 03:10:00|12341.9|12339.5|12345.5|12342.1|12347.1|12344.3|12335.3|12331.3|1022
1585624500000|2020-03-31 03:15:00|12345.8|12342.2|12342.2|12338.4|12346.4|12343.5|12341.6|12338.2|685
1585624800000|2020-03-31 03:20:00|12342.4|12338.7|12346.3|12342.7|12347.4|12344|12341.6|12338.2|572
1585625100000|2020-03-31 03:25:00|12346.2|12342.6|12343.7|12340.3|12346.5|12343.7|12340.7|12338.1|487
1585625400000|2020-03-31 03:30:00|12344|12339.9|12335.8|12333|12344.3|12340.5|12333.7|12330.1|736
1585625700000|2020-03-31 03:35:00|12335.7|12332.9|12343|12339.4|12347.4|12344.8|12332.9|12329.9|844
1585626000000|2020-03-31 03:40:00|12342|12339.8|12345.3|12341.2|12347.6|12343.8|12342|12339.1|745
1585626300000|2020-03-31 03:45:00|12345|12341.1|12350.1|12346.3|12351.3|12347.9|12343.9|12340.5|702
1585626600000|2020-03-31 03:50:00|12350.2|12346.7|12351.6|12348.2|12355.4|12352.4|12346|12342.9|680
1585626900000|2020-03-31 03:55:00|12352|12348.1|12344.5|12341.5|12353.2|12350.4|12342.1|12339.2|915
1585627200000|2020-03-31 04:00:00|12344|12341.1|12334.8|12331.8|12344.8|12342.1|12334.4|12331.5|814
1585627500000|2020-03-31 04:05:00|12334.7|12331.9|12340.3|12337.1|12341.3|12338.3|12331.4|12329.9|890
1585627800000|2020-03-31 04:10:00|12340.2|12337.2|12344.6|12341.8|12345.5|12342.2|12339|12336.1|646
1585628100000|2020-03-31 04:15:00|12345.1|12342.4|12349.1|12344.9|12349.1|12345.6|12343|12339.9|669
1585628400000|2020-03-31 04:20:00|12348.9|12345.1|12342.4|12339.5|12350|12346.9|12338.5|12336.5|808
1585628700000|2020-03-31 04:25:00|12342.7|12339.4|12345.8|12342.3|12346.9|12343.6|12340.6|12337.2|594
1585629000000|2020-03-31 04:30:00|12345.7|12342.4|12346.1|12342.7|12349.3|12346.2|12343|12340.3|628
1585629300000|2020-03-31 04:35:00|12345.5|12343.2|12340.9|12337.8|12348.5|12345|12340.5|12337.7|623
1585629600000|2020-03-31 04:40:00|12340.5|12337.7|12333.6|12330.6|12342.9|12340.2|12333|12330.2|891
1585629900000|2020-03-31 04:45:00|12333.8|12331.2|12339.3|12336.4|12340.4|12336.9|12331.8|12329.6|778
1585630200000|2020-03-31 04:50:00|12339.2|12336.5|12338|12335.2|12342.3|12339|12337.3|12334.7|624
1585630500000|2020-03-31 04:55:00|12337.9|12335.1|12336.9|12333.9|12340|12336.4|12332.5|12330|696
1585630800000|2020-03-31 05:00:00|12337|12333.8|12337.6|12334.6|12341.2|12337.9|12335.1|12332.3|751
1585631100000|2020-03-31 05:05:00|12337.7|12334.5|12337.9|12334.9|12338.5|12335|12332.8|12330|562
1585631400000|2020-03-31 05:10:00|12337.5|12334.7|12333.5|12330.6|12337.8|12335.2|12331.4|12329.5|715
1585631700000|2020-03-31 05:15:00|12333.6|12330.5|12336.3|12333.6|12340.2|12336.8|12332|12329.8|692
1585632000000|2020-03-31 05:20:00|12336.5|12333.7|12343|12340|12343.3|12340.3|12336.3|12333.6|651
1585632300000|2020-03-31 05:25:00|12342.9|12339.7|12342.6|12340.9|12349.8|12347.6|12341.1|12338.2|962
1585632600000|2020-03-31 05:30:00|12342.7|12340.8|12336.6|12333.7|12343.6|12341.5|12332.8|12329.8|833
1585632900000|2020-03-31 05:35:00|12336.4|12333.8|12330.6|12327.6|12339.4|12335.4|12328.2|12325.3|944
1585633200000|2020-03-31 05:40:00|12330.7|12327.4|12330.5|12328|12332.2|12329.1|12326.8|12323.8|572
1585633500000|2020-03-31 05:45:00|12330.6|12327.9|12338.4|12335|12343.8|12340.8|12330.6|12327.7|812
1585633800000|2020-03-31 05:50:00|12338.8|12335.1|12339|12336.3|12341.6|12338.7|12333.9|12332|767
1585634100000|2020-03-31 05:55:00|12338.7|12336|12346.7|12337.7|12350|12346.4|12338.7|12335.9|1094
1585634400000|2020-03-31 06:00:00|12346.5|12337.9|12355.2|12352.1|12360.6|12357.8|12344|12336.4|1515
1585634700000|2020-03-31 06:05:00|12355.1|12352.2|12361.9|12358.2|12361.9|12358.6|12347.8|12344.7|1513
1585635000000|2020-03-31 06:10:00|12361.8|12358.3|12364|12360.7|12366.3|12363.1|12354.3|12350.8|1377
1585635300000|2020-03-31 06:15:00|12364.1|12360.3|12345.9|12342.4|12364.5|12361.5|12343|12340.2|1385
1585635600000|2020-03-31 06:20:00|12346.5|12342.3|12345.9|12343|12347.6|12345|12333.6|12331|1301
1585635900000|2020-03-31 06:25:00|12346.1|12343.1|12340.5|12337.5|12348.2|12344.9|12334.4|12331.3|1259
1585636200000|2020-03-31 06:30:00|12340|12337.1|12352.4|12349.9|12353.9|12351|12339.2|12337|1374
1585636500000|2020-03-31 06:35:00|12352.5|12350.2|12334.9|12334|12356.5|12354.9|12334.9|12333.3|1476
1585636800000|2020-03-31 06:40:00|12335.4|12333.7|12318.3|12315.4|12337|12336.1|12316.1|12313.9|1546
1585637100000|2020-03-31 06:45:00|12318.8|12316.1|12317.9|12315.7|12325.3|12322.5|12311|12308.3|1528
1585637400000|2020-03-31 06:50:00|12317.8|12315.4|12315.7|12312.8|12321|12318.5|12303|12300.4|1526
1585637700000|2020-03-31 06:55:00|12316.3|12313.6|12316.9|12312.8|12325.5|12322.7|12309.9|12306.8|1867
1585638000000|2020-03-31 07:00:00|12316.4|12312.5|12316.3|12313.7|12320.6|12318|12308.6|12305.8|2034
1585638300000|2020-03-31 07:05:00|12316.6|12313.6|12300.7|12298.4|12316.6|12313.6|12291.9|12289.5|1853
1585638600000|2020-03-31 07:10:00|12300.5|12298.3|12309.5|12307.4|12312.9|12310.4|12294.7|12292.3|1862
1585638900000|2020-03-31 07:15:00|12308.7|12307.3|12309.3|12306.7|12312.5|12311.1|12301.6|12299.5|1865
1585639200000|2020-03-31 07:20:00|12309.2|12306.6|12300.2|12298.2|12309.6|12307.7|12299.1|12297.1|1828
1585639500000|2020-03-31 07:25:00|12300.5|12298.1|12293.8|12290.8|12305.5|12303.1|12286.8|12284.2|1717
1585639800000|2020-03-31 07:30:00|12293.9|12291.2|12289.7|12287.6|12299|12297.2|12288.1|12286.6|1508
1585640100000|2020-03-31 07:35:00|12289.8|12287.8|12291.7|12289.8|12297.6|12294.8|12286.2|12284.4|1643
1585640400000|2020-03-31 07:40:00|12291.8|12289.9|12300.3|12298.6|12302.2|12300|12290.3|12288.2|1455
1585640700000|2020-03-31 07:45:00|12300.1|12299.2|12297.9|12295.4|12308|12306|12293.6|12292.6|1564
1585641000000|2020-03-31 07:50:00|12298|12295.6|12318.9|12317|12323.3|12320.9|12297.8|12295.3|1640
1585641300000|2020-03-31 07:55:00|12319|12316.8|12318|12317.1|12322.5|12321.1|12315|12313.5|1531
1585641600000|2020-03-31 08:00:00|12318.1|12317.2|12321.5|12319.5|12336.1|12333.7|12316.4|12313.9|1844
1585641900000|2020-03-31 08:05:00|12321|12320.1|12323.4|12320.7|12327.1|12324.7|12318.2|12316.5|1705
1585642200000|2020-03-31 08:10:00|12323.3|12320.8|12319.1|12318.2|12332|12329.6|12317.4|12315.5|1623
1585642500000|2020-03-31 08:15:00|12319.2|12318.3|12328.5|12326.8|12330|12328|12316.4|12315.4|1681
1585642800000|2020-03-31 08:20:00|12329|12327|12338.6|12335.7|12344.6|12342|12328.6|12326.8|1750
1585643100000|2020-03-31 08:25:00|12338.5|12335.8|12330.8|12328.6|12338.5|12336|12328|12325.7|1374
1585643400000|2020-03-31 08:30:00|12330.7|12328.4|12339.6|12337.1|12344.1|12341.9|12330.7|12328.2|1387
1585643700000|2020-03-31 08:35:00|12339.8|12337.6|12331.3|12329.4|12343.6|12341.5|12330.9|12329.4|1289
1585644000000|2020-03-31 08:40:00|12331.2|12329.5|12325.1|12322.8|12335.6|12333.2|12323|12321.2|1478
1585644300000|2020-03-31 08:45:00|12325.3|12322.7|12332|12329.5|12332.2|12329.7|12322.1|12320.1|1650
1585644600000|2020-03-31 08:50:00|12331.9|12329.6|12322.8|12321.9|12334.2|12332.5|12322.8|12321.3|1494
1585644900000|2020-03-31 08:55:00|12323.4|12321.4|12314.8|12309.1|12324.2|12321.9|12312.8|12307.8|1545
1585645200000|2020-03-31 09:00:00|12314.2|12308.9|12333.5|12330.2|12334.5|12331.4|12313.8|12308.9|1776
1585645500000|2020-03-31 09:05:00|12333.1|12330.3|12338.1|12337.2|12341.2|12338.6|12329.6|12327.1|1615
1585645800000|2020-03-31 09:10:00|12338|12337.1|12333.8|12331.4|12339.3|12338.3|12328.9|12326.7|1385
1585646100000|2020-03-31 09:15:00|12333.9|12331.6|12346.1|12343.9|12350|12348.4|12333.5|12331.3|1538
1585646400000|2020-03-31 09:20:00|12345.9|12344|12369.2|12366.7|12372.4|12370|12345.4|12343.6|1634
1585646700000|2020-03-31 09:25:00|12369.3|12366.4|12349.1|12346.4|12370.8|12368.3|12344.6|12342.7|1913
1585647000000|2020-03-31 09:30:00|12349|12346.6|12336.5|12334.4|12350.9|12348.3|12332.7|12330.8|1663
1585647300000|2020-03-31 09:35:00|12336.1|12334.1|12339|12336.8|12348.5|12346.4|12334.3|12333.1|1533
1585647600000|2020-03-31 09:40:00|12339.1|12336.7|12332.7|12331|12345|12342.8|12327.6|12326.7|1614
1585647900000|2020-03-31 09:45:00|12332.6|12330.9|12333.9|12331.8|12334.8|12333.2|12324.9|12323|1583
1585648200000|2020-03-31 09:50:00|12333.6|12331.7|12353.6|12350.5|12354.4|12352|12326.4|12324.7|1679
1585648500000|2020-03-31 09:55:00|12353.8|12350.8|12350.2|12349.3|12360.7|12359.1|12350|12348.6|1635
1585648800000|2020-03-31 10:00:00|12350.6|12348.9|12343|12340.9|12350.7|12349.4|12335.7|12333.5|1586
1585649100000|2020-03-31 10:05:00|12342.9|12341.1|12351.5|12349.3|12352.8|12349.8|12341.4|12339.5|1274
1585649400000|2020-03-31 10:10:00|12351.6|12349.4|12347|12344.5|12359.6|12357.3|12341.9|12340.1|1493
1585649700000|2020-03-31 10:15:00|12346.8|12344.3|12343.6|12341.4|12351.1|12349|12340.5|12338.5|1585
1585650000000|2020-03-31 10:20:00|12343.4|12341.3|12344.6|12342.6|12348.2|12346.8|12339.7|12338.1|1586
1585650300000|2020-03-31 10:25:00|12344.7|12342.8|12355.3|12353|12358.4|12356.8|12344.7|12342.8|1703
1585650600000|2020-03-31 10:30:00|12355.1|12353.1|12368.5|12366.5|12368.7|12366.5|12354.6|12352.7|1680
1585650900000|2020-03-31 10:35:00|12368.6|12366.3|12370.7|12368.2|12375.2|12372.7|12359.3|12357.2|1593
1585651200000|2020-03-31 10:40:00|12371.2|12368.5|12362|12360.3|12374|12371.7|12359.6|12358.3|1572
1585651500000|2020-03-31 10:45:00|12361.9|12360|12373.2|12370.7|12373.7|12371.7|12361.2|12359.3|1328
1585651800000|2020-03-31 10:50:00|12372.9|12371.5|12369.9|12367.5|12374.4|12372.6|12366.3|12364.4|1613
1585652100000|2020-03-31 10:55:00|12369.7|12367.8|12359.9|12358.2|12372|12370.1|12358.9|12357|1498
1585652400000|2020-03-31 11:00:00|12360.7|12358.6|12342.9|12340.8|12362.5|12361|12339.6|12337.9|2020
1585652700000|2020-03-31 11:05:00|12343.2|12341|12341.1|12339.1|12353.7|12352.2|12339.6|12337.4|1746
1585653000000|2020-03-31 11:10:00|12341|12339.3|12349.9|12347.9|12352.8|12350.5|12330.6|12328.6|1775
1585653300000|2020-03-31 11:15:00|12349.8|12348|12356.7|12354.1|12360|12357.2|12345.1|12343.4|1814
1585653600000|2020-03-31 11:20:00|12357|12354.3|12353.7|12352.8|12357.3|12355|12349.2|12347.3|1457
1585653900000|2020-03-31 11:25:00|12353.6|12352.7|12362.3|12360.2|12364.6|12362.7|12353.4|12352.3|1495
1585654200000|2020-03-31 11:30:00|12362.4|12360.4|12353.8|12352.1|12362.4|12360.4|12352.6|12350.7|1436
1585654500000|2020-03-31 11:35:00|12353.9|12351.9|12342.8|12340.7|12355.3|12353.6|12336.6|12335.3|1680
1585654800000|2020-03-31 11:40:00|12342.7|12340.8|12347.6|12346.7|12348.5|12346.7|12335.2|12333.5|1428
1585655100000|2020-03-31 11:45:00|12347.7|12346.8|12346.6|12345.7|12347.8|12346.8|12338.2|12336.9|1313
1585655400000|2020-03-31 11:50:00|12346.5|12345.6|12353|12351|12354.7|12352.8|12342.4|12341.1|1127
1585655700000|2020-03-31 11:55:00|12352.8|12351.1|12351.2|12350.3|12359.6|12357.8|12348|12347|1677
1585656000000|2020-03-31 12:00:00|12351.1|12350.2|12346.5|12345.6|12352.5|12351.6|12346.1|12344.9|1181
1585656300000|2020-03-31 12:05:00|12346.4|12345.5|12354|12353.1|12359.9|12357.9|12346.4|12345.1|1423
1585656600000|2020-03-31 12:10:00|12354.1|12353.2|12360.7|12358.6|12362.2|12360.1|12348.8|12347|1344
1585656900000|2020-03-31 12:15:00|12361.4|12359.7|12357.7|12356.8|12369.1|12367.7|12355.9|12353.5|1602
1585657200000|2020-03-31 12:20:00|12357.9|12357|12367.3|12366.4|12368.5|12367.2|12357.5|12356.1|1338
1585657500000|2020-03-31 12:25:00|12367.4|12366.5|12369.7|12367.6|12373|12371.4|12364.7|12362.9|876
1585657800000|2020-03-31 12:30:00|12369.5|12367.8|12374.4|12372.5|12417.7|12413.7|12369|12367.2|2368
1585658100000|2020-03-31 12:35:00|12374.5|12372.7|12386.7|12384.5|12392.7|12390.6|12370.9|12369.5|1887
1585658400000|2020-03-31 12:40:00|12386.5|12384.4|12389.7|12387.4|12395.2|12393.3|12383.1|12381.9|1910
1585658700000|2020-03-31 12:45:00|12389.8|12387.5|12388.7|12387.8|12395.7|12393.7|12379.2|12377.9|1796
1585659000000|2020-03-31 12:50:00|12388.8|12387.9|12402.2|12400.3|12403.2|12401.7|12388.8|12387.9|1709
1585659300000|2020-03-31 12:55:00|12401.9|12400.2|12391.2|12388.5|12403.3|12401.5|12385.1|12382.7|1412
1585659600000|2020-03-31 13:00:00|12391.1|12388.4|12387.6|12386.7|12398.1|12397|12386|12384.5|1650
1585659900000|2020-03-31 13:05:00|12388.4|12387.5|12398|12397.1|12398.7|12397.3|12387.8|12386.1|1750
1585660200000|2020-03-31 13:10:00|12398.4|12397.5|12403|12400.9|12408.3|12406.9|12397.8|12396.4|1820
1585660500000|2020-03-31 13:15:00|12402.7|12400.8|12389.8|12387.7|12403.4|12401.6|12384|12382.1|1651
1585660800000|2020-03-31 13:20:00|12389.6|12387.9|12396.1|12394.2|12402|12399.6|12385.8|12384|1706
1585661100000|2020-03-31 13:25:00|12396.2|12394|12399.9|12398.2|12400.6|12399.3|12390.7|12388.8|1673
1585661400000|2020-03-31 13:30:00|12399.8|12398.1|12418.7|12416.5|12419.7|12418.1|12392.6|12391.3|1738
1585661700000|2020-03-31 13:35:00|12418.6|12416.4|12411.3|12409.4|12425.1|12422.9|12407.6|12405.5|1732
1585662000000|2020-03-31 13:40:00|12411.5|12409.5|12418.5|12415|12421.7|12420|12410.6|12409.3|1261
1585662300000|2020-03-31 13:45:00|12418.3|12415.3|12416.4|12415.5|12420.2|12419.3|12414.5|12413.2|1210
1585662600000|2020-03-31 13:50:00|12416.3|12415.4|12413.6|12411.7|12418.1|12416.9|12411.9|12410.2|1282
1585662900000|2020-03-31 13:55:00|12413.3|12411.6|12408.7|12405.3|12413.8|12412.5|12403.2|12401.9|1610
1585663200000|2020-03-31 14:00:00|12409|12405.1|12398.9|12396.4|12410|12407.9|12393|12390.8|2074
1585663500000|2020-03-31 14:05:00|12398.8|12396.3|12410.6|12408.5|12415.4|12413.4|12394.1|12392.3|1810
1585663800000|2020-03-31 14:10:00|12410.5|12408.4|12437.7|12435.6|12443.4|12440.3|12410.3|12408.4|1990
1585664100000|2020-03-31 14:15:00|12438.2|12435.3|12425.7|12423.6|12441.7|12439.1|12424.4|12423.3|1870
1585664400000|2020-03-31 14:20:00|12425.8|12423.8|12419.2|12417.5|12427.4|12425.8|12410.3|12408.4|1911
1585664700000|2020-03-31 14:25:00|12419.3|12417.6|12442.4|12440|12444.1|12441.2|12418.9|12416.8|1864
1585665000000|2020-03-31 14:30:00|12442.2|12439.8|12442.7|12441.8|12451.4|12449.6|12432.3|12430.4|2119
1585665300000|2020-03-31 14:35:00|12442.9|12441|12430.3|12427.7|12448.6|12445.9|12423.5|12421.3|2246
1585665600000|2020-03-31 14:40:00|12430|12427.8|12428.6|12426.8|12437.4|12434.7|12422.2|12419.6|2054
1585665900000|2020-03-31 14:45:00|12428.8|12426.7|12391.5|12389|12428.8|12427.3|12368|12365.4|2486
1585666200000|2020-03-31 14:50:00|12391.1|12388.8|12374.2|12371.6|12391.1|12388.8|12362.6|12360.2|2567
1585666500000|2020-03-31 14:55:00|12374.9|12372.6|12405.7|12403.7|12431.8|12428|12374.4|12372.3|2655
1585666800000|2020-03-31 15:00:00|12406.1|12404|12414|12412.1|12417.8|12415.3|12384.5|12382.7|2496
1585667100000|2020-03-31 15:05:00|12413.9|12412.2|12432.7|12430.5|12447.1|12445.1|12413.9|12412|2318
1585667400000|2020-03-31 15:10:00|12432.8|12431.2|12443|12441.1|12443.1|12441.2|12424.7|12422.5|1901
1585667700000|2020-03-31 15:15:00|12443.4|12441|12468|12465.9|12474.5|12472.2|12442.4|12440.2|2308
1585668000000|2020-03-31 15:20:00|12468.1|12465.7|12451.1|12449.1|12468.3|12466.8|12448.4|12447|1743
1585668300000|2020-03-31 15:25:00|12451.3|12449.2|12449|12448.1|12457.8|12455.8|12443|12441.1|1875
1585668600000|2020-03-31 15:30:00|12449.8|12447.8|12442.4|12441.5|12452.6|12451.5|12439.7|12438.1|1844
1585668900000|2020-03-31 15:35:00|12442.8|12441.9|12450.1|12449.2|12455.2|12454.3|12434|12431.9|2050
1585669200000|2020-03-31 15:40:00|12449.9|12449|12455.8|12454.9|12460.5|12459.6|12448|12446.1|1906
1585669500000|2020-03-31 15:45:00|12455.9|12455|12436.6|12434.6|12456.5|12455.1|12436.1|12434.2|1951
1585669800000|2020-03-31 15:50:00|12436.9|12435|12444.8|12443.9|12453.5|12451.5|12436.2|12434.5|1859
1585670100000|2020-03-31 15:55:00|12445.9|12444.2|12451.8|12449.2|12461.5|12459.2|12445.1|12443.7|1736
1585670400000|2020-03-31 16:00:00|12452|12449|12433.5|12431.8|12456|12454.8|12431.9|12429.3|1931
1585670700000|2020-03-31 16:05:00|12433.7|12431.6|12426.8|12424.7|12440.8|12439.1|12418.5|12416|1932
1585671000000|2020-03-31 16:10:00|12426.7|12424.8|12426.7|12424.9|12430.2|12428.8|12419.1|12416.8|1900
1585671300000|2020-03-31 16:15:00|12426.6|12424.8|12443.2|12441.1|12448.6|12445.7|12424.4|12422.5|1861
1585671600000|2020-03-31 16:20:00|12443.3|12440.9|12437|12435.3|12450.3|12448.3|12434.1|12432.1|1636
1585671900000|2020-03-31 16:25:00|12437.1|12435.4|12428.1|12426.4|12437.1|12435.6|12416.8|12415.9|1680
1585672200000|2020-03-31 16:30:00|12428.2|12426.2|12422.8|12421.9|12428.3|12426.3|12417.3|12416.2|1385
1585672500000|2020-03-31 16:35:00|12422.9|12422|12411.3|12409.1|12422.9|12422|12405.5|12403.3|1521
1585672800000|2020-03-31 16:40:00|12411.4|12409|12417.2|12416.3|12419.2|12417.5|12410.7|12408.9|1507
1585673100000|2020-03-31 16:45:00|12417.8|12416.9|12400.3|12398.3|12418|12416.9|12391.7|12390.6|1936
1585673400000|2020-03-31 16:50:00|12400.2|12398.5|12400.1|12399.2|12403.2|12401.8|12394.4|12393.1|1556
1585673700000|2020-03-31 16:55:00|12399.9|12399|12397.9|12397|12408.1|12406.2|12394|12392.7|1534
1585674000000|2020-03-31 17:00:00|12398.7|12396.2|12391|12390.1|12398.7|12397.1|12387|12385.4|1722
1585674300000|2020-03-31 17:05:00|12391.1|12390.2|12399.8|12398.1|12402.9|12401.5|12390.6|12389.2|1283
1585674600000|2020-03-31 17:10:00|12399.7|12398|12385.3|12383.6|12400.3|12399.2|12379.7|12377.3|1706
1585674900000|2020-03-31 17:15:00|12385.2|12383.5|12381|12379.1|12389.1|12387.2|12375|12374.1|1543
1585675200000|2020-03-31 17:20:00|12381.1|12379.4|12381.8|12380.9|12387.6|12386|12378.6|12377.1|1640
1585675500000|2020-03-31 17:25:00|12382|12381.1|12382.3|12380.1|12387.5|12385.8|12376.9|12374.8|1459
1585675800000|2020-03-31 17:30:00|12382.4|12380.3|12363|12361.3|12382.6|12380.8|12362.3|12361|1552
1585676100000|2020-03-31 17:35:00|12362.3|12361.4|12365.7|12364.8|12368.4|12367.2|12359|12357.6|1382
1585676400000|2020-03-31 17:40:00|12365.6|12364.7|12373.7|12372|12377.4|12375.8|12361.7|12359.8|1502
1585676700000|2020-03-31 17:45:00|12373.5|12371.8|12369.7|12367.8|12379.4|12378.3|12369.6|12367.6|1276
1585677000000|2020-03-31 17:50:00|12369.9|12367.7|12373.5|12372.6|12374.7|12373.1|12364.8|12363.1|1200
1585677300000|2020-03-31 17:55:00|12373.4|12372.5|12407.7|12405.5|12416.9|12414.4|12371.7|12369|2436
1585677600000|2020-03-31 18:00:00|12407.5|12405.6|12406.1|12403.5|12426.8|12424.5|12402.6|12400.3|2136
1585677900000|2020-03-31 18:05:00|12406.3|12403.6|12420.4|12418.2|12432.6|12429.8|12398.4|12396|1813
1585678200000|2020-03-31 18:10:00|12420.7|12418.1|12425.3|12423.3|12435.3|12433.1|12414.9|12412.1|1840
1585678500000|2020-03-31 18:15:00|12425.1|12423.4|12417.4|12415.7|12428.9|12426.8|12413.6|12412.2|1518
1585678800000|2020-03-31 18:20:00|12417.6|12415.6|12410.7|12408.8|12418|12416.7|12407.2|12405.7|1293
1585679100000|2020-03-31 18:25:00|12410.6|12409|12412.7|12411.8|12419.8|12417.9|12409.1|12407.3|1450
1585679400000|2020-03-31 18:30:00|12412.6|12411.7|12404.5|12402.4|12413|12411.8|12398.8|12396.7|1415
1585679700000|2020-03-31 18:35:00|12404.4|12402.3|12415.2|12413.3|12417.4|12415.6|12401.8|12400.6|1270
1585680000000|2020-03-31 18:40:00|12415.1|12413.4|12421.1|12418.8|12421.1|12419.3|12409|12407.2|1204
1585680300000|2020-03-31 18:45:00|12420.7|12418.7|12415.9|12414.2|12420.7|12418.7|12412.2|12409.5|1206
1585680600000|2020-03-31 18:50:00|12415.8|12414|12437.5|12435.4|12438.5|12436.6|12413.6|12411.3|1535
1585680900000|2020-03-31 18:55:00|12437.7|12435|12441.3|12439.2|12452.3|12450.4|12433.1|12430.6|1930
1585681200000|2020-03-31 19:00:00|12441.6|12439.3|12427.6|12425.5|12441.6|12439.3|12426.3|12424.9|1625
1585681500000|2020-03-31 19:05:00|12427.7|12425.6|12429.7|12427.7|12434.5|12432.3|12424|12422|1272
1585681800000|2020-03-31 19:10:00|12430.1|12427.8|12430.1|12427.8|12432.2|12430.1|12424.7|12423.8|1097
1585682100000|2020-03-31 19:15:00|12430.2|12428|12425|12422.9|12432.1|12429.6|12422.4|12420.5|1118
1585682400000|2020-03-31 19:20:00|12424.8|12422.8|12414.2|12412|12426.1|12424.2|12411.6|12409.7|1240
1585682700000|2020-03-31 19:25:00|12414.3|12412.1|12416.1|12414|12420.4|12418|12411.4|12409.6|1284
1585683000000|2020-03-31 19:30:00|12415.9|12414.1|12419.5|12417.8|12423.9|12421.4|12415.9|12413.4|1301
1585683300000|2020-03-31 19:35:00|12419.8|12418|12419.2|12416.6|12421.8|12419.7|12411.8|12409.1|1337
1585683600000|2020-03-31 19:40:00|12419.1|12416.5|12416.5|12414.6|12424.3|12421.8|12409.2|12407.3|1606
1585683900000|2020-03-31 19:45:00|12416.7|12415.2|12416.2|12413.6|12420.5|12418.5|12411.7|12410.5|1553
1585684200000|2020-03-31 19:50:00|12416.1|12413.5|12411.8|12410.9|12420.8|12418.3|12409.8|12407|1707
1585684500000|2020-03-31 19:55:00|12413.5|12410.6|12433.3|12431.1|12434|12431.7|12413.5|12410.6|1944
1585684800000|2020-03-31 20:00:00|12433.4|12430.9|12413.1|12409.8|12433.4|12430.9|12411.9|12408.2|1261
1585685100000|2020-03-31 20:05:00|12413.2|12409.9|12408.6|12405.8|12416.5|12413.9|12404.6|12402.1|952
1585685400000|2020-03-31 20:10:00|12408.9|12405.9|12418.6|12416|12419.1|12416.1|12408.5|12405.7|940
1585685700000|2020-03-31 20:15:00|12418.5|12415.9|12414.1|12411.4|12426.9|12423.6|12412.4|12409.4|938
1585686000000|2020-03-31 20:20:00|12414.2|12411.5|12411.1|12408.9|12418|12415.5|12410.5|12407.7|710
1585686300000|2020-03-31 20:25:00|12411|12409|12410.9|12407.8|12412.3|12409.9|12409.8|12407.2|680
1585686600000|2020-03-31 20:30:00|12411|12408|12412.2|12410|12412.8|12410.2|12409.7|12407|618
1585686900000|2020-03-31 20:35:00|12412|12409.9|12410|12407.7|12413.1|12410.7|12409.1|12406.9|589
1585687200000|2020-03-31 20:40:00|12409.9|12407.8|12419.8|12417|12420.2|12417.5|12409.9|12407.7|557
1585687500000|2020-03-31 20:45:00|12419.5|12417.1|12414.1|12411.4|12425|12421.9|12411.9|12409.8|830
1585687800000|2020-03-31 20:50:00|12414.4|12411.5|12418.8|12415.1|12419.2|12415.3|12413.5|12410.7|671
1585688100000|2020-03-31 20:55:00|12418.9|12414.6|12423.8|12414.8|12424.4|12415.4|12414.6|12405.6|608
1585688400000|2020-03-31 21:00:00|12426.8|12417.8|12419.7|12410.7|12434.6|12425.6|12418.9|12409.9|72
1585688700000|2020-03-31 21:05:00|12418.5|12409.5|12432.8|12423.8|12446.1|12437.1|12411.7|12402.7|509
1585689000000|2020-03-31 21:10:00|12433|12424|12432.7|12423.7|12435|12426.9|12426.4|12417.4|378
1585689300000|2020-03-31 21:15:00|12433|12424|12439.7|12430.7|12442.1|12433.1|12431.7|12422.7|392
1585689600000|2020-03-31 21:20:00|12440.1|12431.1|12437.6|12428.6|12440.8|12431.8|12434.1|12425.1|280
1585689900000|2020-03-31 21:25:00|12437.4|12428.4|12435.6|12426.6|12437.6|12428.6|12434|12425|221
1585690200000|2020-03-31 21:30:00|12435.8|12426.8|12434.4|12425.4|12437.5|12428.5|12431.9|12422.9|301
1585690500000|2020-03-31 21:35:00|12434.3|12425.3|12430.1|12421.1|12437.1|12428.1|12429.5|12420.5|291
1585690800000|2020-03-31 21:40:00|12429.9|12420.9|12433.1|12424.1|12435.8|12426.8|12428.2|12419.2|380
1585691100000|2020-03-31 21:45:00|12432.1|12423.1|12435.2|12426.2|12436.5|12427.5|12431.6|12422.6|279
1585691400000|2020-03-31 21:50:00|12435.3|12426.3|12437.1|12428.1|12438.1|12429.1|12434.7|12425.7|213
1585691700000|2020-03-31 21:55:00|12437|12428|12435.4|12426.4|12439.1|12430.1|12429.5|12420.5|177
1585692000000|2020-03-31 22:00:00|12435.6|12426.6|12424.1|12415.1|12435.6|12426.6|12420.5|12411.5|513
1585692300000|2020-03-31 22:05:00|12424.3|12415.3|12421|12412.5|12425.2|12416.4|12420.9|12412.2|321
1585692600000|2020-03-31 22:10:00|12421.4|12412.9|12415.1|12406.6|12421.6|12415.1|12413|12404|448
1585692900000|2020-03-31 22:15:00|12415.8|12406.8|12413.1|12407.4|12415.8|12408.5|12411.6|12403.3|374
1585693200000|2020-03-31 22:20:00|12413.3|12407.3|12411.7|12408.8|12415.1|12409.2|12411.1|12404.4|246
1585693500000|2020-03-31 22:25:00|12412.4|12408.4|12413.7|12408.3|12415.2|12409.2|12408.1|12402.7|415
1585693800000|2020-03-31 22:30:00|12412.9|12407.7|12407.5|12400.2|12414.9|12408.8|12406|12399.3|577
1585694100000|2020-03-31 22:35:00|12407.4|12400.4|12405.3|12398.1|12407.7|12401.1|12402.9|12396.7|546
1585694400000|2020-03-31 22:40:00|12404.7|12398.7|12413.9|12407.7|12415.2|12409|12404.3|12398|696
1585694700000|2020-03-31 22:45:00|12413.6|12407.9|12408.9|12403.5|12419.1|12412.9|12408.7|12402.2|660
1585695000000|2020-03-31 22:50:00|12408.8|12404|12406.6|12399|12411.8|12404.3|12400|12393.8|730
1585695300000|2020-03-31 22:55:00|12406.2|12398.8|12398.4|12393.7|12406.5|12400.3|12398.4|12393.1|734
1585695600000|2020-03-31 23:00:00|12397.8|12395|12411|12405.2|12412.9|12407.4|12397.8|12393.6|781
1585695900000|2020-03-31 23:05:00|12410.6|12405.4|12409.1|12403.2|12411.8|12405.4|12403.8|12397.2|799
1585696200000|2020-03-31 23:10:00|12409|12403.3|12413.5|12406.9|12414.1|12408.6|12406.1|12400.3|751
1585696500000|2020-03-31 23:15:00|12413.4|12407.2|12412.2|12407.9|12413.7|12409.6|12409.5|12404.4|974
1585696800000|2020-03-31 23:20:00|12412.9|12407.1|12414.8|12410.9|12415.2|12411.6|12411.5|12406.6|646
1585697100000|2020-03-31 23:25:00|12414.7|12410.5|12416.3|12412|12417|12414|12411.2|12407|1058
1585697400000|2020-03-31 23:30:00|12416.2|12411.9|12415.8|12411.7|12416.9|12412.9|12415.4|12411.6|499
1585697700000|2020-03-31 23:35:00|12415.9|12411.6|12415.8|12411.1|12416.6|12412.1|12411.9|12408.2|666
1585698000000|2020-03-31 23:40:00|12415.7|12411.3|12416.9|12412.3|12421|12416.6|12414.5|12410.8|801
1585698300000|2020-03-31 23:45:00|12417|12412.2|12416.2|12410.5|12419.4|12413.3|12414.5|12409|767
1585698600000|2020-03-31 23:50:00|12416.4|12410.8|12414.9|12410.2|12419.7|12414.3|12414.6|12409.2|902
1585698900000|2020-03-31 23:55:00|12414.8|12410.3|12409.8|12403.7|12417|12412.1|12408.4|12402.8|965
1585699200000|2020-04-01 00:00:00|12409.9|12403.5|12420.8|12416.6|12421.7|12417.5|12407.8|12403.1|1286
1585699500000|2020-04-01 00:05:00|12421|12416.7|12415.6|12411|12421.5|12417.1|12411.9|12407.7|1217
1585699800000|2020-04-01 00:10:00|12415.5|12410.8|12419.8|12415.3|12422.7|12418.7|12410.8|12407.2|1455
1585700100000|2020-04-01 00:15:00|12420.1|12415.9|12426.5|12422.4|12428.7|12424.2|12418.4|12413.6|958
1585700400000|2020-04-01 00:20:00|12426.6|12422.3|12425.8|12421.1|12429|12424.2|12423.6|12418.9|903
1585700700000|2020-04-01 00:25:00|12425.5|12421.4|12425.6|12421.7|12429.4|12424.7|12420.2|12417.9|806
1585701000000|2020-04-01 00:30:00|12425.5|12421.6|12423.4|12419.7|12425.9|12421.9|12415.4|12411.4|913
1585701300000|2020-04-01 00:35:00|12423.5|12419.8|12421.6|12417.5|12423.9|12420|12417.5|12413|896
1585701600000|2020-04-01 00:40:00|12422.1|12416.3|12421.7|12417.4|12423.3|12419.1|12418.9|12414.4|868
1585701900000|2020-04-01 00:45:00|12421.6|12417.3|12424.5|12420.9|12426.4|12422.4|12418.8|12414.5|990
1585702200000|2020-04-01 00:50:00|12425.5|12420.8|12417.9|12414.1|12427|12424.2|12416.5|12412.3|1236
1585702500000|2020-04-01 00:55:00|12418.2|12413.9|12418.7|12415.1|12423.4|12419.1|12417.4|12413.3|1053
1585702800000|2020-04-01 01:00:00|12419.2|12415.3|12416.5|12411.5|12419.6|12415.6|12414.1|12410|973
1585703100000|2020-04-01 01:05:00|12416.2|12411.4|12416|12411.6|12417.5|12413.1|12407.4|12402.6|984
1585703400000|2020-04-01 01:10:00|12415.9|12411.7|12420.3|12416.2|12420.7|12416.7|12414.5|12410.1|1058
1585703700000|2020-04-01 01:15:00|12420.2|12416.3|12417.6|12413.4|12420.3|12416.3|12412|12408.1|1106
1585704000000|2020-04-01 01:20:00|12417.7|12413.5|12407.7|12404.3|12418.6|12413.6|12407.1|12403.7|900
1585704300000|2020-04-01 01:25:00|12407.2|12403.9|12409.2|12405.6|12410.6|12407.2|12402|12398.7|1071
1585704600000|2020-04-01 01:30:00|12409.4|12405.7|12398.8|12394|12409.8|12406.6|12394.5|12390.3|1471
1585704900000|2020-04-01 01:35:00|12398.6|12393.8|12402.9|12397.6|12405.7|12400.6|12398|12393.6|971
1585705200000|2020-04-01 01:40:00|12402.8|12397.7|12395.5|12390.5|12403.1|12398.2|12395|12390.3|840
1585705500000|2020-04-01 01:45:00|12395.6|12390.4|12395.5|12393.2|12396.6|12394.5|12393.5|12390.4|858
1585705800000|2020-04-01 01:50:00|12395.9|12393.1|12393.3|12389.2|12398.2|12396.6|12386.6|12383.1|1277
1585706100000|2020-04-01 01:55:00|12393.2|12389.3|12383.9|12379.7|12393.9|12390.5|12377.9|12373.6|1425
1585706400000|2020-04-01 02:00:00|12383.8|12379.8|12368|12364.3|12385|12380.9|12364.9|12362|1364
1585706700000|2020-04-01 02:05:00|12367.9|12364.2|12368.6|12365.2|12379|12375.3|12366.3|12362.1|1369
1585707000000|2020-04-01 02:10:00|12368.7|12364.9|12372.3|12368.7|12376.2|12371.1|12365.9|12362.2|1243
1585707300000|2020-04-01 02:15:00|12372.4|12369|12386.8|12380.7|12389|12384.4|12370.6|12366.6|1456
1585707600000|2020-04-01 02:20:00|12386.9|12381.2|12383.4|12378.4|12390.8|12386.9|12382.3|12377.3|1146
1585707900000|2020-04-01 02:25:00|12383.3|12378.5|12378.3|12373.7|12385.9|12380.7|12378.1|12373.6|1117
1585708200000|2020-04-01 02:30:00|12378.4|12373.8|12373.5|12369.5|12381.5|12377.7|12372|12367.2|1074
1585708500000|2020-04-01 02:35:00|12373.6|12370|12377|12373.9|12382.1|12378.8|12370.9|12366.6|1229
1585708800000|2020-04-01 02:40:00|12377.3|12374|12377.9|12373.8|12382.5|12379.6|12377|12373|1277
1585709100000|2020-04-01 02:45:00|12377.8|12373.6|12385.8|12381.9|12387.9|12384.8|12374|12369.9|892
1585709400000|2020-04-01 02:50:00|12386|12382.1|12380.6|12376.7|12388.2|12385.2|12378.3|12374.5|781
1585709700000|2020-04-01 02:55:00|12380.7|12376.5|12394.1|12390.8|12402.4|12399.1|12380.6|12376.5|1600
1585710000000|2020-04-01 03:00:00|12393.9|12390.6|12394.3|12390.5|12398|12394.6|12388.5|12384.7|1093
1585710300000|2020-04-01 03:05:00|12394.4|12390.7|12394.1|12390.6|12397|12394.4|12392.2|12387.9|1058
1585710600000|2020-04-01 03:10:00|12394.2|12390.7|12396.8|12393.4|12398.9|12395.4|12388.5|12385.4|1082
1585710900000|2020-04-01 03:15:00|12396.6|12393.3|12382.4|12378.5|12397|12393.4|12380.3|12375.6|780
1585711200000|2020-04-01 03:20:00|12382.6|12378.6|12389.8|12385.3|12392|12388.5|12376.2|12372.3|822
1585711500000|2020-04-01 03:25:00|12389.7|12385.7|12395.4|12392.2|12396.6|12393.8|12388.6|12385.1|654
1585711800000|2020-04-01 03:30:00|12395.5|12392.3|12386.1|12382.1|12400.1|12397.2|12384.5|12380.9|967
1585712100000|2020-04-01 03:35:00|12385.9|12381.9|12381.1|12378|12391.3|12387.8|12379.7|12376|803
1585712400000|2020-04-01 03:40:00|12380.8|12378.1|12389.3|12386.1|12391.1|12387.6|12378.3|12374|813
1585712700000|2020-04-01 03:45:00|12389.4|12386.2|12384.4|12380.3|12389.4|12386.3|12379.7|12376.8|585
1585713000000|2020-04-01 03:50:00|12384.3|12380.1|12382.1|12378.5|12386.6|12383.7|12381|12376.7|849
1585713300000|2020-04-01 03:55:00|12382.3|12378.6|12380.6|12376.7|12385.6|12382.7|12378.9|12375|803
1585713600000|2020-04-01 04:00:00|12380.5|12376.6|12385.9|12382.2|12387|12383.8|12378.1|12373.8|781
1585713900000|2020-04-01 04:05:00|12385.8|12382.3|12385.9|12381.9|12387.8|12384.2|12383.7|12380.1|691
1585714200000|2020-04-01 04:10:00|12386.1|12382|12386|12381.4|12388.3|12385|12384.1|12380.8|752
1585714500000|2020-04-01 04:15:00|12385.9|12381.3|12384.7|12381.4|12386.4|12383.5|12382.5|12380|709
1585714800000|2020-04-01 04:20:00|12384.6|12381.5|12382.9|12380.3|12387|12384.3|12382.4|12380|733
1585715100000|2020-04-01 04:25:00|12383|12380.2|12385.2|12381.3|12388.6|12385.1|12382.3|12379.9|730
1585715400000|2020-04-01 04:30:00|12385.1|12381.4|12387|12383.5|12390.5|12387.2|12384.8|12380.3|521
1585715700000|2020-04-01 04:35:00|12386.8|12383.4|12384|12381.1|12387.8|12384.3|12383.1|12379.9|598
1585716000000|2020-04-01 04:40:00|12383.9|12381.2|12385.3|12382.9|12385.4|12383|12382.2|12379.7|637
1585716300000|2020-04-01 04:45:00|12385.4|12382.8|12384.2|12380.9|12385.8|12383|12381.9|12379|685
1585716600000|2020-04-01 04:50:00|12384.1|12381|12383.2|12380.1|12386.6|12383.7|12382.3|12378.9|642
1585716900000|2020-04-01 04:55:00|12383|12380|12379|12375.3|12383.7|12380.9|12376.8|12373.6|730
1585717200000|2020-04-01 05:00:00|12378.8|12375.5|12377.1|12373.8|12380|12377.1|12375.9|12371.6|719
1585717500000|2020-04-01 05:05:00|12377.2|12373.7|12377.7|12374.1|12381.5|12378|12376.9|12372.9|848
1585717800000|2020-04-01 05:10:00|12377.6|12374.2|12376.6|12373.3|12382.2|12378.7|12374.5|12370.3|766
1585718100000|2020-04-01 05:15:00|12376.9|12373.4|12382.9|12380.3|12386.1|12383|12375.9|12372.3|706
1585718400000|2020-04-01 05:20:00|12382.8|12380.4|12384.7|12381.3|12385.5|12381.5|12379.2|12375.8|605
1585718700000|2020-04-01 05:25:00|12384.6|12381.4|12390|12386.5|12390.3|12386.5|12382.5|12379.4|794
1585719000000|2020-04-01 05:30:00|12389.9|12386.9|12394.5|12390.7|12395.8|12392.2|12388.3|12385.3|792
1585719300000|2020-04-01 05:35:00|12394.9|12390.8|12390.1|12386.1|12395|12391.1|12388.6|12385.1|949
1585719600000|2020-04-01 05:40:00|12390.2|12386.2|12380.7|12377.5|12390.3|12386.7|12379.8|12376|1128
1585719900000|2020-04-01 05:45:00|12380.8|12377.4|12379.2|12376.3|12384.8|12382.1|12371.9|12368.7|1106
1585720200000|2020-04-01 05:50:00|12379.1|12376.1|12380.9|12378.2|12386|12383.4|12378|12374.9|1110
1585720500000|2020-04-01 05:55:00|12381|12378.1|12385.6|12381.9|12386.1|12383.2|12379.3|12376.8|1011
1585720800000|2020-04-01 06:00:00|12385.7|12381.8|12377.3|12374.7|12386.3|12383.2|12373.4|12369.7|1456
1585721100000|2020-04-01 06:05:00|12377.1|12374.5|12374.4|12371.6|12379.4|12376.2|12371.2|12368.9|1108
1585721400000|2020-04-01 06:10:00|12374.3|12371.7|12376.1|12372.9|12376.3|12374|12366.3|12363.2|1183
1585721700000|2020-04-01 06:15:00|12376|12372.7|12365.6|12362.5|12376.1|12373.2|12365|12362.1|1397
1585722000000|2020-04-01 06:20:00|12365.5|12362.6|12364.5|12361.4|12367.7|12364.4|12348.9|12345.2|1843
1585722300000|2020-04-01 06:25:00|12364.6|12361.5|12362.6|12360.2|12370.8|12368.4|12359.2|12356.6|1540
1585722600000|2020-04-01 06:30:00|12362.5|12360.4|12370.1|12367.6|12376.1|12373.9|12362.5|12360.1|1568
1585722900000|2020-04-01 06:35:00|12370.2|12367.4|12351.5|12349.8|12372.6|12369.7|12351.5|12349.8|1368
1585723200000|2020-04-01 06:40:00|12351.6|12349.9|12342.9|12340.4|12354.9|12352.4|12337.6|12335.3|1696
1585723500000|2020-04-01 06:45:00|12341.9|12340.7|12343.9|12341.4|12344.4|12342.2|12331.6|12329.4|1638
1585723800000|2020-04-01 06:50:00|12343.8|12341.6|12351.3|12348.5|12358.7|12356.3|12343.8|12341.5|1499
1585724100000|2020-04-01 06:55:00|12351.1|12348.6|12343.8|12341.7|12357.6|12354.9|12334.8|12333.2|1476
1585724400000|2020-04-01 07:00:00|12344.1|12341.8|12350.5|12348.1|12356.2|12353.6|12342.7|12340.4|1627
1585724700000|2020-04-01 07:05:00|12350.6|12347.9|12346.1|12343.3|12353.2|12350.8|12341.8|12339.5|1802
1585725000000|2020-04-01 07:10:00|12345.8|12343|12353.7|12351.4|12357.1|12354.7|12345.3|12342.7|1765
1585725300000|2020-04-01 07:15:00|12353.8|12351.1|12345.6|12343.2|12354|12351.4|12338.9|12336.1|1665
1585725600000|2020-04-01 07:20:00|12345.5|12343.1|12344|12342.3|12351|12349.5|12342.9|12340.8|1374
1585725900000|2020-04-01 07:25:00|12344.1|12342.2|12336|12334.3|12348.3|12345.8|12334.8|12332.6|1464
1585726200000|2020-04-01 07:30:00|12335.5|12334.6|12345.7|12343.4|12348.3|12346.5|12334.5|12332.4|1538
1585726500000|2020-04-01 07:35:00|12345.8|12343.5|12344.3|12342|12350|12348.1|12340.4|12338.1|1300
1585726800000|2020-04-01 07:40:00|12344.5|12342.4|12357.5|12354.9|12364.6|12361.9|12339.2|12337.4|1641
1585727100000|2020-04-01 07:45:00|12358.1|12355|12359.3|12357|12361.4|12359|12350.3|12349.1|1556
1585727400000|2020-04-01 07:50:00|12359.2|12356.9|12366|12363.6|12380|12377.5|12359.1|12356.6|1844
1585727700000|2020-04-01 07:55:00|12366.6|12363.5|12356.3|12353.6|12367.7|12365.7|12351.3|12349.4|1599
1585728000000|2020-04-01 08:00:00|12356.4|12353.3|12359.2|12356.9|12362.6|12360.5|12350.7|12349.5|1751
1585728300000|2020-04-01 08:05:00|12359.3|12357|12358|12357.1|12365.8|12363.6|12355|12352.7|1461
1585728600000|2020-04-01 08:10:00|12358.1|12357.2|12360.4|12358.7|12361.8|12360.9|12356.9|12355|1188
1585728900000|2020-04-01 08:15:00|12360.5|12358.8|12363.6|12361.9|12368.1|12366.5|12357.2|12355.6|1317
1585729200000|2020-04-01 08:20:00|12363.2|12361.5|12338.6|12336.6|12366.1|12364|12338|12335.6|1605
1585729500000|2020-04-01 08:25:00|12338.8|12336.7|12346.1|12342.4|12346.2|12344.1|12337.5|12335.6|1275
1585729800000|2020-04-01 08:30:00|12346.2|12342.6|12346.7|12344.8|12348.7|12346.2|12337.1|12335.2|1675
1585730100000|2020-04-01 08:35:00|12346.2|12345.3|12354|12352|12361.1|12359|12346.1|12344.8|1589
1585730400000|2020-04-01 08:40:00|12353.9|12352.2|12359.6|12357.6|12360.9|12358|12349.9|12347.6|1155
1585730700000|2020-04-01 08:45:00|12359.5|12357.3|12363|12360.9|12364.2|12362.6|12356.3|12354.3|1339
1585731000000|2020-04-01 08:50:00|12362.9|12361|12360.1|12358.4|12363.2|12361|12353.3|12350.9|1242
1585731300000|2020-04-01 08:55:00|12360|12358.3|12370.8|12369.9|12377.9|12376|12359.6|12358.1|1549
1585731600000|2020-04-01 09:00:00|12370.9|12370|12354|12352.1|12372.3|12371.3|12351.7|12350.7|1531
1585731900000|2020-04-01 09:05:00|12353.8|12352|12364.2|12362.3|12371.2|12369.1|12353.4|12351.3|1572
1585732200000|2020-04-01 09:10:00|12364.1|12362.4|12362.3|12360.2|12368.5|12366.6|12360.6|12358.3|1561
1585732500000|2020-04-01 09:15:00|12362.5|12360|12356.1|12354.2|12362.5|12361.2|12351|12349.1|1592
1585732800000|2020-04-01 09:20:00|12356|12354|12351.5|12349.3|12358.8|12356.5|12349.4|12348.5|1445
1585733100000|2020-04-01 09:25:00|12351.4|12349.7|12356.9|12356|12357.5|12356.1|12349.6|12348.7|1249
1585733400000|2020-04-01 09:30:00|12356.8|12355.9|12358.3|12356.4|12371.7|12369.3|12356.8|12355.5|1651
1585733700000|2020-04-01 09:35:00|12358.4|12356.2|12367|12364.5|12370|12368.2|12357.1|12355.6|1447
1585734000000|2020-04-01 09:40:00|12366.7|12364.6|12365|12364.1|12370.3|12368.4|12362.6|12360.3|1360
1585734300000|2020-04-01 09:45:00|12365.4|12363.7|12360.5|12359.6|12369.1|12367.6|12355.7|12354.4|1272
1585734600000|2020-04-01 09:50:00|12360.4|12359.5|12362.6|12360.9|12365.7|12364.1|12359.9|12358.5|1360
1585734900000|2020-04-01 09:55:00|12363|12361.1|12361.5|12359.4|12366.5|12364.8|12358.7|12356.8|1252
1585735200000|2020-04-01 10:00:00|12361.4|12359.7|12360.3|12359.4|12362|12360.7|12359.6|12358.7|691
1585735500000|2020-04-01 10:05:00|12360.5|12359.6|12362.9|12361|12367|12366.1|12355.5|12353.5|1304
1585735800000|2020-04-01 10:10:00|12363|12360.9|12363.6|12362.7|12367.2|12365.4|12361.2|12359.2|1250
1585736100000|2020-04-01 10:15:00|12363.3|12362.4|12373.1|12371|12375.7|12374.3|12363.3|12362.4|1264
1585736400000|2020-04-01 10:20:00|12372.9|12370.9|12381|12379.3|12381.3|12379.8|12372.2|12370.7|1186
1585736700000|2020-04-01 10:25:00|12381.3|12379|12374.9|12372.9|12383.4|12381.4|12368.2|12367.1|1432
1585737000000|2020-04-01 10:30:00|12374.7|12373|12371.3|12370.4|12380.5|12379.6|12369.8|12367.7|1317
1585737300000|2020-04-01 10:35:00|12371.2|12370.3|12379.8|12377.5|12384.4|12382.9|12371|12369.6|1304
1585737600000|2020-04-01 10:40:00|12379.9|12377.4|12382.6|12380.4|12389.1|12387.2|12375.5|12374.1|1488
1585737900000|2020-04-01 10:45:00|12382.5|12380.3|12380.7|12378.7|12385.5|12383.7|12376.4|12374.3|1281
1585738200000|2020-04-01 10:50:00|12380.8|12378.6|12389.4|12387.5|12397|12395.2|12378|12376.2|1612
1585738500000|2020-04-01 10:55:00|12389.5|12387.6|12379.7|12377.8|12390.1|12388.7|12377.8|12376.4|1082
1585738800000|2020-04-01 11:00:00|12379.4|12377.7|12378.6|12376.9|12384.4|12383.2|12375.3|12374.3|1253
1585739100000|2020-04-01 11:05:00|12378.5|12376.8|12390.3|12389.4|12392.3|12391.1|12378.4|12376.6|1272
1585739400000|2020-04-01 11:10:00|12390.2|12389.3|12394.9|12393.1|12396.9|12395.6|12387.8|12386.4|1159
1585739700000|2020-04-01 11:15:00|12394.8|12393.2|12398.7|12397.8|12398.9|12398|12391.3|12389.6|1122
1585740000000|2020-04-01 11:20:00|12398.6|12397.7|12388.2|12386.5|12398.6|12397.7|12387.6|12386.4|996
1585740300000|2020-04-01 11:25:00|12387.8|12386.9|12387.1|12385.1|12389.1|12387.8|12380.4|12378.9|1190
1585740600000|2020-04-01 11:30:00|12387.2|12384.8|12392.5|12390.8|12394.6|12393.7|12384.3|12383.2|1190
1585740900000|2020-04-01 11:35:00|12392.6|12390.5|12387.9|12386|12393.4|12392.3|12384.1|12383.1|1208
1585741200000|2020-04-01 11:40:00|12387.6|12385.7|12383.5|12381.8|12388|12386.4|12381.9|12380.9|840
1585741500000|2020-04-01 11:45:00|12383.6|12381.7|12374.6|12373.7|12384.8|12383.4|12373.1|12372.2|877
1585741800000|2020-04-01 11:50:00|12374.5|12373.6|12376.4|12374.4|12376.6|12375.1|12367.2|12366.3|837
1585742100000|2020-04-01 11:55:00|12376.5|12374.3|12383.6|12381.9|12384.3|12383.1|12373.8|12371.7|1252
1585742400000|2020-04-01 12:00:00|12383.5|12381.8|12371.1|12369.2|12384|12382.8|12368.9|12367.2|1408
1585742700000|2020-04-01 12:05:00|12371|12369.3|12371.8|12370.1|12373.2|12371.7|12360.9|12359.8|1173
1585743000000|2020-04-01 12:10:00|12372|12370.2|12365.7|12360.8|12372|12370.2|12363.4|12359.8|1088
1585743300000|2020-04-01 12:15:00|12366.8|12361.4|12369.9|12369|12372.3|12370.6|12358.3|12357.4|1242
1585743600000|2020-04-01 12:20:00|12370.1|12369.2|12376|12375.1|12377.2|12375.6|12367.1|12365.8|1042
1585743900000|2020-04-01 12:25:00|12376.5|12374.8|12368.4|12367.5|12377.8|12376.6|12367.5|12366.5|1251
1585744200000|2020-04-01 12:30:00|12368.7|12367|12377.3|12376.4|12378.6|12377.7|12368.1|12367|1250
1585744500000|2020-04-01 12:35:00|12377.2|12376.3|12379.7|12378|12380|12378.7|12375.7|12374.3|1019
1585744800000|2020-04-01 12:40:00|12379.6|12377.9|12388.5|12386.6|12390.5|12388.6|12378.1|12377.2|1167
1585745100000|2020-04-01 12:45:00|12388.4|12386.7|12387.3|12386.4|12389.1|12387.8|12383.8|12382.4|1105
1585745400000|2020-04-01 12:50:00|12387.2|12386.3|12386.9|12386|12395.5|12394.6|12386.8|12385.9|989
1585745700000|2020-04-01 12:55:00|12387|12386.1|12385|12384.1|12391.6|12390.1|12381|12380.1|1367
1585746000000|2020-04-01 13:00:00|12385.4|12383.7|12383.4|12382.5|12386.3|12384.7|12379|12377.7|1187
1585746300000|2020-04-01 13:05:00|12383.5|12382.6|12392.5|12391.6|12394.2|12393.2|12382|12381.1|1017
1585746600000|2020-04-01 13:10:00|12392.4|12391.5|12406.1|12405.2|12406.3|12405.4|12386.2|12385.3|1021
1585746900000|2020-04-01 13:15:00|12406|12405.1|12401.7|12400|12406.2|12405.3|12397.2|12395.9|1012
1585747200000|2020-04-01 13:20:00|12401.8|12399.9|12403|12401.3|12405.4|12403.1|12393.8|12392.5|831
1585747500000|2020-04-01 13:25:00|12402.9|12401.2|12399.2|12398.3|12405|12404|12394.4|12393.2|1393
1585747800000|2020-04-01 13:30:00|12399.6|12397.9|12402.3|12401.4|12405.8|12404.9|12393.3|12392|1278
1585748100000|2020-04-01 13:35:00|12402.2|12401.3|12417.9|12417|12425.5|12424.3|12401.2|12400.3|1590
1585748400000|2020-04-01 13:40:00|12417.5|12416.6|12424.8|12423.1|12426.4|12425.5|12417.4|12416.2|956
1585748700000|2020-04-01 13:45:00|12425.1|12423|12421.3|12419.6|12425.4|12424.2|12418.7|12417.2|1189
1585749000000|2020-04-01 13:50:00|12421.1|12419.4|12422.5|12421.6|12426.1|12425.2|12413.1|12411.6|1164
1585749300000|2020-04-01 13:55:00|12422.3|12421.4|12427.2|12422.4|12428.4|12425.4|12413.3|12412.1|1235
1585749600000|2020-04-01 14:00:00|12426.7|12421.3|12413.7|12412|12427.6|12424.2|12408.9|12407.2|1431
1585749900000|2020-04-01 14:05:00|12413.8|12412.1|12435.1|12434.2|12435.4|12434.5|12411.9|12411|1191
1585750200000|2020-04-01 14:10:00|12435.2|12434.3|12439.4|12437.7|12439.4|12437.9|12427.5|12426.6|1389
1585750500000|2020-04-01 14:15:00|12439|12437.3|12429.7|12428.8|12439.2|12437.4|12429.6|12428.2|1097
1585750800000|2020-04-01 14:20:00|12429.8|12428.9|12424.6|12423.7|12434.8|12433.9|12423.7|12422.8|1188
1585751100000|2020-04-01 14:25:00|12424.7|12423.8|12428.8|12427.1|12431.5|12430.5|12424.4|12423.5|941
1585751400000|2020-04-01 14:30:00|12429.6|12427.6|12418.4|12417.5|12429.6|12428.1|12417.9|12417|1010
1585751700000|2020-04-01 14:35:00|12418.3|12417.4|12417.2|12416.3|12426.5|12424.7|12414.6|12413.7|1006
1585752000000|2020-04-01 14:40:00|12417.3|12416.4|12413.9|12413|12417.9|12416.5|12409.9|12408.5|1197
1585752300000|2020-04-01 14:45:00|12413.8|12412.9|12431|12427.9|12439.9|12438.1|12412.7|12411.7|1327
1585752600000|2020-04-01 14:50:00|12430.9|12428|12419.3|12417.4|12433.1|12430.7|12418.4|12416.7|2049
1585752900000|2020-04-01 14:55:00|12418.9|12417.2|12424.8|12423.9|12432.4|12431.5|12414.3|12412.8|1851
1585753200000|2020-04-01 15:00:00|12424.6|12423.7|12397.9|12395.9|12425.3|12424.2|12391.2|12388.5|1869
1585753500000|2020-04-01 15:05:00|12398.1|12395.7|12405.4|12403.5|12405.6|12403.7|12387.8|12386|1597
1585753800000|2020-04-01 15:10:00|12406.1|12403.3|12389.5|12388.6|12409.7|12408.5|12388.5|12387.3|1363
1585754100000|2020-04-01 15:15:00|12389.6|12388.7|12398.2|12396.2|12399.9|12398.3|12389.3|12387.9|1392
1585754400000|2020-04-01 15:20:00|12398.4|12396.1|12402.6|12400.9|12404.5|12403.6|12394.7|12393.3|1253
1585754700000|2020-04-01 15:25:00|12402.7|12401|12400.5|12398.3|12406.7|12405.2|12393.9|12392.5|1325
1585755000000|2020-04-01 15:30:00|12400.4|12398.4|12395.1|12394.2|12401.4|12399.9|12393.7|12392.4|1270
1585755300000|2020-04-01 15:35:00|12395|12394.1|12398.3|12397.4|12399.6|12398.7|12391.5|12390.2|1178
1585755600000|2020-04-01 15:40:00|12398.2|12397.3|12404.3|12403.4|12408.5|12407.3|12397.3|12396.2|977
1585755900000|2020-04-01 15:45:00|12404.4|12403.5|12392.9|12392|12405.6|12404.2|12391.5|12389.9|1187
1585756200000|2020-04-01 15:50:00|12393.2|12392.3|12399.2|12398.3|12402.6|12401.6|12389.1|12387.7|1049
1585756500000|2020-04-01 15:55:00|12399.1|12398.2|12392.7|12391.8|12400.4|12399.3|12391.9|12390.7|1056
1585756800000|2020-04-01 16:00:00|12392.9|12392|12394.9|12394|12399.1|12397.7|12392.1|12391.2|1060
1585757100000|2020-04-01 16:05:00|12395|12394.1|12392.4|12391.5|12398.1|12396.7|12390.5|12389.6|932
1585757400000|2020-04-01 16:10:00|12392.5|12391.6|12395.7|12394|12396.7|12395.3|12388.2|12386.1|926
1585757700000|2020-04-01 16:15:00|12395.8|12393.9|12391|12390.1|12396.2|12394.6|12388.2|12387.3|939
1585758000000|2020-04-01 16:20:00|12390.9|12390|12394.8|12393.1|12400.5|12399.1|12390.9|12390|1166
1585758300000|2020-04-01 16:25:00|12394.9|12393.2|12398.9|12397.2|12399.1|12397.7|12391.5|12390.2|973
1585758600000|2020-04-01 16:30:00|12398.8|12397.1|12406.6|12405.7|12411.4|12409.5|12397.3|12395.8|1152
1585758900000|2020-04-01 16:35:00|12406|12405.1|12401.2|12400.3|12406.5|12405.6|12401|12399.6|847
1585759200000|2020-04-01 16:40:00|12401.3|12400.4|12402.1|12401.2|12406|12405|12400.7|12399.5|864
1585759500000|2020-04-01 16:45:00|12402|12401.1|12409.8|12408.9|12409.8|12408.9|12400.4|12399.5|1034
1585759800000|2020-04-01 16:50:00|12409.7|12408.8|12398.7|12397|12410.4|12409.5|12398.3|12396.6|981
1585760100000|2020-04-01 16:55:00|12398.8|12397.1|12395.5|12394.6|12403.7|12402|12390.1|12388.3|899
1585760400000|2020-04-01 17:00:00|12395.4|12394.5|12395.1|12393.4|12397.7|12396.4|12391.2|12389.5|942
1585760700000|2020-04-01 17:05:00|12394.7|12393.1|12391.4|12390.5|12396.7|12395.8|12385.5|12384.6|945
1585761000000|2020-04-01 17:10:00|12391.3|12390.4|12392|12391.1|12396.3|12395.3|12388.3|12387.2|714
1585761300000|2020-04-01 17:15:00|12392.1|12391.2|12389.6|12388.7|12397.8|12396.3|12389.6|12388.1|886
1585761600000|2020-04-01 17:20:00|12389.7|12388.8|12390.9|12390|12391.2|12390.3|12385.7|12384.5|754
1585761900000|2020-04-01 17:25:00|12390.8|12389.9|12386.2|12385.3|12391.3|12390.4|12380.1|12379.2|954
1585762200000|2020-04-01 17:30:00|12386|12385.1|12379.6|12378.7|12387.3|12386.4|12376.9|12376|789
1585762500000|2020-04-01 17:35:00|12379.5|12378.6|12379.7|12378.8|12381.7|12380.8|12377|12376.1|723
1585762800000|2020-04-01 17:40:00|12379.8|12378.9|12380.1|12379.2|12383.2|12382.3|12378.8|12377.9|697
1585763100000|2020-04-01 17:45:00|12379.9|12379|12378|12377.1|12382.4|12381.5|12373.6|12372.7|765
1585763400000|2020-04-01 17:50:00|12377.9|12377|12381.6|12380.7|12383.8|12382.9|12377.9|12376.4|872
1585763700000|2020-04-01 17:55:00|12381.5|12380.6|12397.5|12396.6|12398.8|12397.9|12381.5|12380.6|1195
1585764000000|2020-04-01 18:00:00|12397.2|12396.3|12403.2|12401.3|12418|12417.1|12396.9|12395.7|1376
1585764300000|2020-04-01 18:05:00|12403|12401.4|12400|12398.3|12404.5|12402.8|12396.7|12395.5|983
1585764600000|2020-04-01 18:10:00|12400.1|12398.4|12390.9|12389.2|12400.5|12399|12390.5|12389.2|686
1585764900000|2020-04-01 18:15:00|12390.3|12389|12397.5|12396.6|12398.2|12396.7|12387.9|12386.8|919
1585765200000|2020-04-01 18:20:00|12397.4|12396.5|12389|12388.1|12400.8|12399.1|12387.9|12386.4|836
1585765500000|2020-04-01 18:25:00|12388.9|12388|12388.2|12387.3|12393.3|12391.6|12387.7|12386.7|697
1585765800000|2020-04-01 18:30:00|12388.3|12387.4|12386.5|12385.6|12393.7|12392.6|12385.8|12384.9|614
1585766100000|2020-04-01 18:35:00|12386.4|12385.5|12392.7|12391.8|12396.5|12395|12385|12384|647
1585766400000|2020-04-01 18:40:00|12392.9|12392|12391.1|12390.2|12396.5|12394.9|12387.4|12386.5|942
1585766700000|2020-04-01 18:45:00|12390.9|12390|12385.3|12384.4|12393.5|12392.6|12385.3|12384.4|876
1585767000000|2020-04-01 18:50:00|12385.6|12383.9|12379.5|12378.6|12392.4|12391.4|12379.1|12378.2|1186
1585767300000|2020-04-01 18:55:00|12379.9|12378|12368.9|12368|12384.6|12383.7|12368.3|12367.4|1125
1585767600000|2020-04-01 19:00:00|12369.1|12368.2|12374.3|12372.4|12383.8|12382.4|12368.9|12368|1123
1585767900000|2020-04-01 19:05:00|12374.4|12372.6|12371.3|12370.4|12377.3|12375.8|12369.9|12368.8|895
1585768200000|2020-04-01 19:10:00|12371.4|12370.5|12379.4|12378.5|12381|12379.4|12371.3|12370.1|983
1585768500000|2020-04-01 19:15:00|12379.6|12378.7|12376|12374.1|12380.8|12379.1|12374.8|12373.5|888
1585768800000|2020-04-01 19:20:00|12376.1|12374|12384.4|12383.5|12386.7|12385.5|12375.3|12373.9|987
1585769100000|2020-04-01 19:25:00|12384.3|12383.4|12379.8|12378|12387.5|12386.2|12379.3|12378|1069
1585769400000|2020-04-01 19:30:00|12379.1|12378.2|12387.2|12385|12388.5|12386.8|12378.9|12377.5|1185
1585769700000|2020-04-01 19:35:00|12387|12385.2|12394.7|12393|12395.9|12394.6|12386.8|12384.9|1218
1585770000000|2020-04-01 19:40:00|12394.4|12393.5|12394.4|12393.5|12397.8|12396.3|12392|12390.5|1202
1585770300000|2020-04-01 19:45:00|12394.5|12393.6|12395.1|12393.4|12400.6|12399.3|12392.4|12390.9|1305
1585770600000|2020-04-01 19:50:00|12395.4|12393.1|12392.4|12391.5|12395.4|12393.4|12389.3|12388|1248
1585770900000|2020-04-01 19:55:00|12392.3|12391.4|12397|12395.3|12399.9|12398.2|12389.3|12388.3|1355
1585771200000|2020-04-01 20:00:00|12396.6|12394.5|12401.2|12399.5|12401.5|12400.3|12394.5|12393.1|912
1585771500000|2020-04-01 20:05:00|12400.7|12399.1|12398.5|12396.3|12401.1|12399.3|12397|12394.9|972
1585771800000|2020-04-01 20:10:00|12398.4|12396.1|12397.3|12395.2|12400.5|12398.9|12397.1|12395.1|626
1585772100000|2020-04-01 20:15:00|12397.1|12395.4|12396.4|12393.6|12400.9|12399.3|12395.6|12393.3|805
1585772400000|2020-04-01 20:20:00|12396.2|12393.8|12395.8|12393.3|12398.1|12395.4|12394.2|12391.9|676
1585772700000|2020-04-01 20:25:00|12395.2|12393.4|12390.8|12388.7|12401.8|12400|12390.1|12387.9|1003
1585773000000|2020-04-01 20:30:00|12390.6|12388.9|12384.7|12381.9|12396.3|12394.1|12384.2|12381.1|1193
1585773300000|2020-04-01 20:35:00|12384.6|12381.8|12382.7|12380.1|12387.7|12385|12381.7|12379.1|1086
1585773600000|2020-04-01 20:40:00|12382.3|12380.2|12381.7|12378.5|12385.9|12383.3|12378.1|12374.8|1009
1585773900000|2020-04-01 20:45:00|12381.3|12378.4|12383.7|12380.9|12388.4|12385.2|12376.9|12374.2|1074
1585774200000|2020-04-01 20:50:00|12384|12380.7|12377.6|12374.1|12384.9|12382|12376.8|12373.4|853
1585774500000|2020-04-01 20:55:00|12377.7|12374.2|12375|12370.7|12378.1|12374.2|12365.9|12361.6|896
1585774800000|2020-04-01 21:00:00|12376.2|12370.3|12399.3|12390.3|12399.9|12390.9|12371.2|12364.3|122
1585775100000|2020-04-01 21:05:00|12398.3|12389.3|12400.4|12391.4|12400.8|12391.8|12382.1|12373.1|461
1585775400000|2020-04-01 21:10:00|12400.7|12391.7|12401.1|12392.1|12404.8|12396.9|12380.2|12371.2|533
1585775700000|2020-04-01 21:15:00|12401.2|12392.2|12391.6|12382.6|12407.6|12398.6|12382.5|12373.5|581
1585776000000|2020-04-01 21:20:00|12391.4|12382.4|12403.7|12394.7|12408|12399.2|12390.5|12381.5|550
1585776300000|2020-04-01 21:25:00|12403.8|12394.8|12401.6|12392.6|12407.8|12400.4|12399.1|12390.1|346
1585776600000|2020-04-01 21:30:00|12401.2|12392.2|12400.7|12391.7|12402.9|12394.3|12399.1|12390.1|269
1585776900000|2020-04-01 21:35:00|12400.8|12391.8|12397.5|12388.5|12400.8|12392.7|12395.1|12386.1|381
1585777200000|2020-04-01 21:40:00|12397.7|12388.7|12395.1|12386.1|12399|12390|12394.8|12385.8|370
1585777500000|2020-04-01 21:45:00|12394.9|12385.9|12395.9|12386.9|12397.3|12388.3|12391.1|12382.1|215
1585777800000|2020-04-01 21:50:00|12395.8|12386.8|12394.1|12385.7|12398.1|12389.2|12393.2|12384.2|284
1585778100000|2020-04-01 21:55:00|12394|12385|12395.3|12386.3|12395.8|12388.2|12390|12382.4|237
1585778400000|2020-04-01 22:00:00|12395.2|12386.2|12400.9|12394.7|12411.5|12402.5|12393.8|12384.8|713
1585778700000|2020-04-01 22:05:00|12401|12394.5|12403.1|12396.7|12403.3|12398.1|12400.2|12393.1|539
1585779000000|2020-04-01 22:10:00|12402.8|12397.2|12401.7|12396.5|12404|12398.4|12400.6|12395.4|583
1585779300000|2020-04-01 22:15:00|12401.9|12396.3|12396.9|12391|12402|12396.3|12396.7|12390.5|749
1585779600000|2020-04-01 22:20:00|12397.1|12390.7|12396.9|12391.4|12399.3|12393.4|12396|12390.5|627
1585779900000|2020-04-01 22:25:00|12397|12391.7|12393.9|12388.9|12397.2|12392.2|12393.5|12388.3|437
1585780200000|2020-04-01 22:30:00|12394.2|12388.7|12392.8|12388.7|12396.9|12391.1|12391.5|12386.7|397
1585780500000|2020-04-01 22:35:00|12392.7|12388.9|12398|12393|12400.6|12396.4|12392.6|12388.6|645
1585780800000|2020-04-01 22:40:00|12397.8|12392.9|12396.6|12391.4|12398.9|12393.4|12395.4|12390.8|477
1585781100000|2020-04-01 22:45:00|12396.5|12391.5|12399|12394.4|12399.8|12394.6|12396.2|12391.1|561
1585781400000|2020-04-01 22:50:00|12398.8|12394.5|12400.5|12396.1|12403.8|12399.1|12397.8|12393|466
1585781700000|2020-04-01 22:55:00|12400.4|12396|12399.1|12394.8|12402.4|12396.5|12398.7|12394.1|329
1585782000000|2020-04-01 23:00:00|12399.3|12394.5|12387.7|12382.2|12401|12396.3|12384|12379.9|795
1585782300000|2020-04-01 23:05:00|12387.9|12382.4|12381|12376.9|12388.7|12384.2|12379.7|12375.3|639
1585782600000|2020-04-01 23:10:00|12380.5|12376.8|12385.7|12382|12386|12382.4|12379.3|12375.1|501
1585782900000|2020-04-01 23:15:00|12385.8|12381.9|12383.9|12380.8|12386.3|12382.9|12381.3|12378.6|554
1585783200000|2020-04-01 23:20:00|12383.8|12380.9|12386.1|12382.2|12386.2|12382.6|12383.5|12379.7|443
1585783500000|2020-04-01 23:25:00|12386.3|12382.1|12384.6|12380.2|12387.5|12383.9|12384.1|12380.1|384
1585783800000|2020-04-01 23:30:00|12384.7|12380.1|12387.5|12383.8|12389.4|12385.7|12384.7|12380.1|415
1585784100000|2020-04-01 23:35:00|12387.3|12383.2|12384.2|12379.9|12390.9|12387.7|12383.6|12379.6|915
1585784400000|2020-04-01 23:40:00|12383.8|12379.8|12383.3|12380.7|12385.2|12382.7|12382.4|12379.1|578
1585784700000|2020-04-01 23:45:00|12383.4|12380.5|12381.6|12377.6|12384.8|12381.8|12380.6|12377.5|519
1585785000000|2020-04-01 23:50:00|12382.3|12377.7|12382.3|12378.5|12382.9|12380.2|12379.6|12376.1|410
1585785300000|2020-04-01 23:55:00|12382.2|12378.6|12383.6|12379.8|12384|12380.1|12381.3|12377.7|401
1585785600000|2020-04-02 00:00:00|12383|12379.7|12388.3|12385.2|12388.6|12385.7|12381|12377.8|884
1585785900000|2020-04-02 00:05:00|12388|12385.3|12386.7|12383.9|12388.7|12385.5|12383.9|12380.8|766
1585786200000|2020-04-02 00:10:00|12386.8|12383.7|12384.5|12381.3|12388.4|12385.9|12383.9|12381.1|622
1585786500000|2020-04-02 00:15:00|12384.6|12381.1|12381.3|12378|12386.5|12383.3|12380.9|12377.5|751
1585786800000|2020-04-02 00:20:00|12381.2|12378.1|12379.4|12376.9|12381.7|12378.1|12375.2|12372.6|831
1585787100000|2020-04-02 00:25:00|12379.3|12376.6|12379.8|12377.3|12380.1|12377.6|12376|12373|632
1585787400000|2020-04-02 00:30:00|12379.9|12377.4|12383.8|12380.8|12388.6|12385.7|12378.6|12375.6|1047
1585787700000|2020-04-02 00:35:00|12384.4|12380.7|12382.5|12379.8|12386.8|12382.9|12375.9|12373.2|1124
1585788000000|2020-04-02 00:40:00|12382.6|12380.1|12382.4|12379.4|12384.9|12382|12381|12378|712
1585788300000|2020-04-02 00:45:00|12382|12379.6|12383.4|12380.6|12383.9|12381.3|12379.2|12376.5|757
1585788600000|2020-04-02 00:50:00|12383.3|12380.7|12403.4|12400.3|12404.1|12400.7|12376.6|12373.4|1386
1585788900000|2020-04-02 00:55:00|12402.3|12399.8|12391.4|12387.8|12403.4|12400.3|12384.3|12380.3|1219
1585789200000|2020-04-02 01:00:00|12391.3|12387.9|12391.4|12388|12398.6|12396|12389.8|12387.2|1215
1585789500000|2020-04-02 01:05:00|12391.5|12388.2|12402.2|12399.1|12403.5|12400.3|12387.3|12384.3|956
1585789800000|2020-04-02 01:10:00|12402.3|12399.2|12406.7|12403.8|12410.6|12408.2|12401.6|12398.2|1231
1585790100000|2020-04-02 01:15:00|12406.6|12403.6|12403.1|12400.2|12406.6|12404|12397.3|12394.4|912
1585790400000|2020-04-02 01:20:00|12403.2|12400.1|12397.4|12394.2|12403.4|12400.4|12395.5|12392.8|813
1585790700000|2020-04-02 01:25:00|12397.3|12394|12396.2|12393.4|12401|12397.9|12395.5|12393|772
1585791000000|2020-04-02 01:30:00|12396.4|12393.6|12389.6|12387.4|12397.2|12393.8|12389|12386.5|727
1585791300000|2020-04-02 01:35:00|12389.5|12387.2|12386.9|12384.3|12390.2|12388|12385.6|12383.5|1405
1585791600000|2020-04-02 01:40:00|12386.6|12384|12391.7|12388.4|12393.6|12390.6|12386.6|12384|769
1585791900000|2020-04-02 01:45:00|12391.6|12388.5|12390.2|12387.1|12394.7|12391.2|12386.8|12384.1|785
1585792200000|2020-04-02 01:50:00|12390.1|12387.4|12397.9|12394.5|12398.8|12394.7|12389.8|12386.6|757
1585792500000|2020-04-02 01:55:00|12397.8|12394.4|12389.1|12386|12400.5|12397.4|12388.5|12383.4|829
1585792800000|2020-04-02 02:00:00|12389|12386.1|12395.2|12391.7|12398.2|12395.2|12386.6|12383.1|959
1585793100000|2020-04-02 02:05:00|12395.3|12391.8|12393.6|12390.5|12397.5|12394.5|12391.8|12388.1|727
1585793400000|2020-04-02 02:10:00|12393.8|12390.2|12396.9|12393.5|12397.8|12394.8|12393.7|12389.9|599
1585793700000|2020-04-02 02:15:00|12397|12393.4|12393.5|12390.6|12398.8|12396|12393.4|12390.1|556
1585794000000|2020-04-02 02:20:00|12393.7|12390.7|12393.9|12390.3|12396.7|12394.1|12392.2|12388.7|652
1585794300000|2020-04-02 02:25:00|12393.7|12390.5|12391.6|12388.8|12394.8|12391.2|12390.5|12388.2|521
1585794600000|2020-04-02 02:30:00|12391.4|12388.7|12389.3|12386.4|12393|12390.1|12387.6|12384.8|565
1585794900000|2020-04-02 02:35:00|12389.4|12387|12393.8|12390.2|12394.9|12392.1|12387.9|12384.7|615
1585795200000|2020-04-02 02:40:00|12393.9|12390.1|12388|12384.4|12393.9|12390.6|12387.6|12383.9|635
1585795500000|2020-04-02 02:45:00|12388.3|12384.3|12391.3|12387.8|12392|12388.8|12385.8|12382.9|492
1585795800000|2020-04-02 02:50:00|12391.2|12388|12388.7|12385.7|12392|12388.5|12387.2|12383.8|624
1585796100000|2020-04-02 02:55:00|12388.8|12385.8|12385.7|12382.7|12390.2|12386.9|12383.5|12380.9|667
1585796400000|2020-04-02 03:00:00|12385.4|12382.5|12381.4|12377.4|12385.5|12382.9|12378.6|12375.2|782
1585796700000|2020-04-02 03:05:00|12380.4|12376.8|12380.4|12377.2|12382.1|12379|12378.7|12375.5|631
1585797000000|2020-04-02 03:10:00|12380.8|12377.3|12382.4|12379.6|12383.1|12380.3|12380.3|12377.1|435
1585797300000|2020-04-02 03:15:00|12382.1|12379.4|12379.5|12376.7|12384.4|12381.1|12378.9|12375.7|587
1585797600000|2020-04-02 03:20:00|12379.6|12376.5|12384.5|12381.3|12387.1|12384.2|12378|12375.4|812
1585797900000|2020-04-02 03:25:00|12384.6|12381.2|12385.6|12382.5|12387.5|12384.3|12384|12380.6|468
1585798200000|2020-04-02 03:30:00|12385.5|12382.4|12388.3|12385|12389.6|12385.9|12385.1|12382.2|609
1585798500000|2020-04-02 03:35:00|12388.5|12384.9|12389.5|12386.4|12389.7|12386.8|12387.7|12384.8|443
1585798800000|2020-04-02 03:40:00|12389.4|12386.3|12388.6|12385.9|12392.8|12390.1|12387.4|12385.2|575
1585799100000|2020-04-02 03:45:00|12388.3|12385.8|12392.1|12389.4|12394.1|12391.2|12388.2|12385.7|643
1585799400000|2020-04-02 03:50:00|12392|12389.5|12388.4|12385.8|12393.1|12390.5|12387.2|12384.9|739
1585799700000|2020-04-02 03:55:00|12388.3|12385.7|12386.6|12383.4|12389.4|12386.3|12385.1|12382.5|471
1585800000000|2020-04-02 04:00:00|12386.7|12383.5|12385.3|12382.9|12386.7|12383.7|12383.6|12381.1|414
1585800300000|2020-04-02 04:05:00|12385.6|12382.8|12384.4|12380.9|12385.6|12383.1|12381.6|12379.7|407
1585800600000|2020-04-02 04:10:00|12384.3|12381.1|12381.7|12380|12384.4|12381.4|12380.9|12378.4|499
1585800900000|2020-04-02 04:15:00|12381.2|12380.3|12380.8|12378.2|12383|12380.3|12379.3|12377|557
1585801200000|2020-04-02 04:20:00|12381.4|12378.3|12384.1|12381.9|12384.5|12382.4|12378.5|12376.3|806
1585801500000|2020-04-02 04:25:00|12383.9|12381.8|12384.3|12381.8|12385|12382.6|12383.4|12381.1|423
1585801800000|2020-04-02 04:30:00|12384.4|12381.9|12384.6|12382|12387|12384.6|12383|12380.4|623
1585802100000|2020-04-02 04:35:00|12384.7|12382.2|12386.6|12383.8|12386.7|12384.3|12383.8|12381.4|442
1585802400000|2020-04-02 04:40:00|12386.5|12384.1|12387.6|12384.7|12387.9|12385.3|12385.7|12383.2|414
1585802700000|2020-04-02 04:45:00|12387.5|12385|12387.6|12384.9|12388.6|12385.3|12386.9|12384|396
1585803000000|2020-04-02 04:50:00|12387.9|12385|12388.6|12385.8|12390|12387.6|12387.1|12384.1|493
1585803300000|2020-04-02 04:55:00|12388.4|12385.9|12390.2|12388|12390.9|12388.5|12387.9|12385.6|658
1585803600000|2020-04-02 05:00:00|12390.3|12388.1|12391.2|12388.1|12392.4|12389.6|12388.8|12386.4|712
1585803900000|2020-04-02 05:05:00|12391.1|12388|12397.5|12393.5|12398.2|12394.9|12389.5|12386.9|645
1585804200000|2020-04-02 05:10:00|12397.3|12393.4|12399.1|12396.3|12402.6|12399.6|12394.8|12391.9|896
1585804500000|2020-04-02 05:15:00|12399.2|12396.5|12402.4|12399.2|12405.7|12403|12397.5|12394.9|822
1585804800000|2020-04-02 05:20:00|12402.2|12399.3|12404.7|12402.2|12406.7|12404.2|12400.7|12397.5|781
1585805100000|2020-04-02 05:25:00|12404.6|12402|12405.5|12402.2|12405.9|12403.2|12403.3|12400.3|732
1585805400000|2020-04-02 05:30:00|12405.4|12402.1|12406.3|12403.4|12408.2|12405.7|12403.4|12401|853
1585805700000|2020-04-02 05:35:00|12406.4|12403.2|12406.2|12403.9|12408.2|12405.8|12405.2|12402.3|838
1585806000000|2020-04-02 05:40:00|12406.3|12403.8|12403.2|12400.5|12406.3|12404.2|12400.8|12398.1|1054
1585806300000|2020-04-02 05:45:00|12403.5|12400.9|12404.1|12401.7|12406.4|12404|12402.8|12400.2|871
1585806600000|2020-04-02 05:50:00|12403.9|12401.4|12404.6|12402.5|12408.2|12405.8|12403.7|12401.1|1033
1585806900000|2020-04-02 05:55:00|12404.5|12402.6|12412|12409.1|12412.6|12411|12403.3|12400.5|745
1585807200000|2020-04-02 06:00:00|12411.8|12409|12420.7|12418|12420.8|12418|12410.9|12408.5|1070
1585807500000|2020-04-02 06:05:00|12420.8|12418.3|12424.1|12421.6|12426|12424.7|12419|12416.1|1309
1585807800000|2020-04-02 06:10:00|12424.2|12421.5|12426.2|12423|12429.9|12427.3|12419.2|12416.1|1448
1585808100000|2020-04-02 06:15:00|12426|12423.3|12423.1|12420.5|12426.6|12424|12422.3|12419.9|1070
1585808400000|2020-04-02 06:20:00|12423.2|12420.1|12423.3|12420.7|12424.2|12421.5|12420.8|12418.3|1029
1585808700000|2020-04-02 06:25:00|12423.5|12420.6|12427.4|12424|12434|12431.5|12423.1|12420.6|1162
1585809000000|2020-04-02 06:30:00|12426.8|12424.4|12409.9|12407.6|12427.6|12424.7|12407.3|12405.8|1164
1585809300000|2020-04-02 06:35:00|12410|12407.7|12414|12411.4|12416.9|12414.1|12409.1|12407.3|1440
1585809600000|2020-04-02 06:40:00|12413.9|12411.6|12420.2|12417.6|12429.6|12427.3|12413.6|12410.8|1133
1585809900000|2020-04-02 06:45:00|12420.1|12417.5|12413.7|12411.6|12420.1|12417.5|12413.3|12410.9|908
1585810200000|2020-04-02 06:50:00|12413.8|12411.5|12411.4|12409|12417.9|12415.3|12408.4|12406.3|1238
1585810500000|2020-04-02 06:55:00|12411.6|12408.6|12402.9|12399.8|12411.6|12408.9|12395.1|12393|1746
1585810800000|2020-04-02 07:00:00|12402.8|12399.4|12410.3|12407.8|12410.6|12408.2|12399.7|12397.1|1759
1585811100000|2020-04-02 07:05:00|12410.2|12407.9|12416.1|12414.1|12421.1|12419|12409.7|12407|1634
1585811400000|2020-04-02 07:10:00|12416.3|12414|12409.6|12407.3|12416.5|12414.6|12405.3|12403.4|1430
1585811700000|2020-04-02 07:15:00|12409.5|12407.1|12408|12407.1|12410.7|12409.7|12402.2|12400.5|1290
1585812000000|2020-04-02 07:20:00|12407.8|12406.9|12412.1|12410.2|12414.4|12413.1|12406.4|12404.6|1274
1585812300000|2020-04-02 07:25:00|12411.7|12410.1|12408|12405.9|12414|12412.5|12407.2|12405.4|1183
1585812600000|2020-04-02 07:30:00|12408.1|12406.1|12404.5|12402.4|12410.8|12408.9|12401.5|12399.7|1454
1585812900000|2020-04-02 07:35:00|12404.4|12402.3|12409.6|12407.9|12411|12408.9|12400.6|12398.9|1425
1585813200000|2020-04-02 07:40:00|12409.7|12407.8|12415.9|12413.9|12415.9|12414.6|12404.6|12402.8|1224
1585813500000|2020-04-02 07:45:00|12416|12414.1|12411.5|12409.8|12418.2|12416.6|12410.3|12408.3|1126
1585813800000|2020-04-02 07:50:00|12411.8|12409.9|12414.6|12413.7|12419.3|12417.3|12411.5|12409.7|739
1585814100000|2020-04-02 07:55:00|12414.2|12413.3|12407.1|12406.2|12414.2|12413.3|12401.8|12400.9|1129
1585814400000|2020-04-02 08:00:00|12407|12406.1|12404.8|12403.1|12411.6|12410|12402.1|12400.7|1343
1585814700000|2020-04-02 08:05:00|12404.3|12403|12404.7|12402.6|12411|12410.1|12403.5|12402|946
1585815000000|2020-04-02 08:10:00|12404.6|12402.7|12398.4|12396.7|12404.8|12403.1|12389.6|12388.1|1480
1585815300000|2020-04-02 08:15:00|12398.3|12396.4|12401.9|12400.2|12404.3|12403|12397.4|12395.4|1327
1585815600000|2020-04-02 08:20:00|12402.1|12400.1|12400.2|12398.3|12404.6|12402.7|12397.1|12395.6|1200
1585815900000|2020-04-02 08:25:00|12400.1|12398.2|12389.7|12387.8|12400.9|12399.1|12389.6|12387.6|1010
1585816200000|2020-04-02 08:30:00|12389.8|12387.5|12399|12398.1|12399.2|12398.2|12388.4|12386.5|876
1585816500000|2020-04-02 08:35:00|12398.9|12398|12416.1|12413.9|12418.7|12416.1|12398.9|12397.9|1206
1585816800000|2020-04-02 08:40:00|12416.3|12413.8|12415.3|12414.4|12420|12418.6|12411.8|12410|1249
1585817100000|2020-04-02 08:45:00|12415.2|12414.3|12418.8|12417.9|12419.8|12418.9|12409.5|12408|1065
1585817400000|2020-04-02 08:50:00|12418.9|12418|12420.9|12420|12425.5|12424.1|12418.9|12417.8|1006
1585817700000|2020-04-02 08:55:00|12420.8|12419.9|12424.7|12423.8|12424.9|12424|12412.4|12411.1|1042
1585818000000|2020-04-02 09:00:00|12424.6|12423.7|12415.5|12413.7|12424.9|12424|12408.5|12407|1452
1585818300000|2020-04-02 09:05:00|12415.3|12413.6|12414.9|12414|12419.7|12418.1|12412.4|12410.3|1293
1585818600000|2020-04-02 09:10:00|12415|12414.1|12420.3|12419.4|12425|12423.2|12413.6|12412.2|1064
1585818900000|2020-04-02 09:15:00|12420.5|12419.6|12423.6|12422.7|12426|12425.1|12417|12415.1|957
1585819200000|2020-04-02 09:20:00|12423.7|12422.8|12433.7|12431.8|12437.6|12436.3|12421.5|12419.9|1145
1585819500000|2020-04-02 09:25:00|12433.8|12431.9|12432.5|12430.8|12433.9|12432.9|12426.3|12424.1|1170
1585819800000|2020-04-02 09:30:00|12432.2|12431.3|12429.4|12427.7|12432.8|12431.9|12425.7|12424.4|1127
1585820100000|2020-04-02 09:35:00|12429.3|12427.6|12442.9|12440.8|12446.8|12444.7|12428.4|12427.4|927
1585820400000|2020-04-02 09:40:00|12443|12440.9|12440.7|12439.8|12443.5|12441.4|12435.7|12434.3|998
1585820700000|2020-04-02 09:45:00|12440.8|12439.9|12448.9|12447.2|12450.4|12448.9|12440.7|12438.8|1316
1585821000000|2020-04-02 09:50:00|12449|12447.1|12438.6|12436.7|12449.4|12447.9|12438.3|12436.3|940
1585821300000|2020-04-02 09:55:00|12438.7|12436.4|12462.5|12460.3|12464.3|12462|12436.7|12434.8|1514
1585821600000|2020-04-02 10:00:00|12462.4|12460.4|12450.7|12448.7|12463.2|12461.7|12446.6|12445.4|1303
1585821900000|2020-04-02 10:05:00|12450.5|12448.8|12460|12459.1|12461.7|12459.9|12450.2|12448.7|1205
1585822200000|2020-04-02 10:10:00|12460.1|12459.2|12455.9|12455|12462.1|12460.8|12452|12450.6|1017
1585822500000|2020-04-02 10:15:00|12455.8|12454.9|12453.9|12453|12460.6|12458.7|12450.8|12449.9|1260
1585822800000|2020-04-02 10:20:00|12453.8|12452.9|12460.1|12458.1|12476.4|12474.5|12452.9|12451.4|1318
1585823100000|2020-04-02 10:25:00|12460.2|12458.3|12461.2|12460.3|12463.2|12462.3|12455.3|12454.4|1060
1585823400000|2020-04-02 10:30:00|12461.1|12460.2|12456.8|12455.9|12466.6|12465.2|12453.7|12452.4|1129
1585823700000|2020-04-02 10:35:00|12456.9|12456|12445.7|12443.7|12460.8|12459.8|12442.8|12440.6|1217
1585824000000|2020-04-02 10:40:00|12445.8|12443.5|12452.5|12451.6|12452.8|12451.9|12440.6|12439.7|1171
1585824300000|2020-04-02 10:45:00|12452.6|12451.7|12454.8|12452.8|12461.3|12460.1|12451.9|12450.1|1206
1585824600000|2020-04-02 10:50:00|12454.2|12453.3|12452.6|12450.9|12456.7|12455.7|12443.6|12441.5|1222
1585824900000|2020-04-02 10:55:00|12452.8|12450.8|12448.1|12447.2|12455|12453.1|12445|12443.3|1224
1585825200000|2020-04-02 11:00:00|12448.3|12446.5|12436.8|12435.9|12448.3|12447.1|12431.5|12430.1|1298
1585825500000|2020-04-02 11:05:00|12436.9|12436|12430.6|12428.9|12442|12440.1|12425|12422.8|1328
1585825800000|2020-04-02 11:10:00|12430.1|12429.2|12436.7|12435|12443.3|12441.2|12428.6|12426.6|1015
1585826100000|2020-04-02 11:15:00|12436.6|12434.9|12432.8|12430.8|12440.6|12438.7|12426.5|12424.7|1264
1585826400000|2020-04-02 11:20:00|12432.6|12430.9|12447.9|12446.2|12449.4|12448|12432.2|12430.7|1244
1585826700000|2020-04-02 11:25:00|12447.7|12446.8|12451|12450.1|12455.1|12454.2|12446.6|12445.5|1128
1585827000000|2020-04-02 11:30:00|12450.9|12450|12441.4|12439.3|12452|12450.1|12440.1|12438.3|1292
1585827300000|2020-04-02 11:35:00|12441.6|12439.2|12436.4|12434.3|12442.6|12440.6|12434.5|12432.9|1166
1585827600000|2020-04-02 11:40:00|12436.2|12434.5|12448.3|12446.6|12449.4|12448.5|12434|12432.6|1060
1585827900000|2020-04-02 11:45:00|12448.5|12446.5|12438.5|12436.8|12449.4|12447.7|12435.3|12433.9|1032
1585828200000|2020-04-02 11:50:00|12438.4|12436.7|12439.5|12438.6|12441.6|12440.5|12436.8|12435.8|1134
1585828500000|2020-04-02 11:55:00|12439.3|12438.4|12429.8|12428.1|12444.6|12443.2|12428.7|12427.1|847
1585828800000|2020-04-02 12:00:00|12429.6|12428.7|12431.3|12429.4|12435.3|12433.9|12423.6|12422.5|1350
1585829100000|2020-04-02 12:05:00|12431.2|12430.3|12421.9|12421|12434.7|12433.8|12421.7|12420.3|1219
1585829400000|2020-04-02 12:10:00|12422|12421.1|12431.3|12429.6|12431.4|12430.3|12419.4|12418|1139
1585829700000|2020-04-02 12:15:00|12431.1|12430.2|12423.7|12422|12434.8|12433.9|12419.4|12418.5|1192
1585830000000|2020-04-02 12:20:00|12423.1|12422.2|12430.8|12429.9|12433.4|12432.3|12420.7|12419.5|1222
1585830300000|2020-04-02 12:25:00|12430.9|12430|12439.1|12436.7|12443.6|12441|12430|12429.1|1171
1585830600000|2020-04-02 12:30:00|12441.2|12436.3|12429.2|12427.5|12446.7|12444.2|12425.8|12424.1|1767
1585830900000|2020-04-02 12:35:00|12429.1|12427.4|12439.5|12438.6|12456|12454.8|12428.8|12427.3|1776
1585831200000|2020-04-02 12:40:00|12439.6|12438.7|12435.4|12434.5|12443.6|12442.3|12431.9|12430.9|1460
1585831500000|2020-04-02 12:45:00|12435.9|12434.2|12413.3|12411.3|12436.4|12434.7|12411|12410|1246
1585831800000|2020-04-02 12:50:00|12413.2|12411.4|12404.3|12402.5|12417.3|12416.4|12401.7|12400.6|1318
1585832100000|2020-04-02 12:55:00|12404.5|12402.6|12416.3|12414.4|12417.9|12416.3|12403.8|12402.5|1704
1585832400000|2020-04-02 13:00:00|12416.6|12414.5|12405.6|12403.2|12423.9|12422.7|12399|12397.6|1890
1585832700000|2020-04-02 13:05:00|12405.9|12403.1|12392.6|12391.7|12413.5|12412.1|12391.1|12390.2|1776
1585833000000|2020-04-02 13:10:00|12392.7|12391.8|12374.7|12373|12395.6|12394.3|12374.1|12372.1|1556
1585833300000|2020-04-02 13:15:00|12374.8|12372.7|12369.3|12368.4|12387.3|12384.7|12368.6|12366.6|1928
1585833600000|2020-04-02 13:20:00|12369.5|12368.6|12373|12372.1|12377.7|12376.6|12361.3|12359.6|1547
1585833900000|2020-04-02 13:25:00|12373.3|12371.4|12373.2|12372.3|12381.9|12381|12371.5|12370.6|1387
1585834200000|2020-04-02 13:30:00|12373.4|12372.5|12384.1|12383.2|12384.5|12383.6|12371|12369.8|1289
1585834500000|2020-04-02 13:35:00|12384.2|12383.3|12386.2|12384.4|12388.9|12387.6|12382|12380.5|1466
1585834800000|2020-04-02 13:40:00|12386.1|12384.5|12369.9|12368.2|12386.6|12385.5|12364.3|12362.2|1570
1585835100000|2020-04-02 13:45:00|12369.8|12368.1|12370.3|12369.4|12371.2|12370.2|12364.2|12362.4|1322
1585835400000|2020-04-02 13:50:00|12370.4|12369.5|12353.3|12352.4|12373.5|12372.4|12353.3|12352.4|1214
1585835700000|2020-04-02 13:55:00|12353.2|12352.3|12370.3|12366.5|12377.7|12375.7|12352.4|12351.3|1677
1585836000000|2020-04-02 14:00:00|12370.5|12366.9|12371.6|12369.8|12379.1|12377.9|12357|12354.8|2030
1585836300000|2020-04-02 14:05:00|12371.7|12369.9|12377.5|12375.8|12378.6|12377.2|12367.8|12366.8|1596
1585836600000|2020-04-02 14:10:00|12377.6|12375.9|12379.3|12377.6|12383|12381.1|12371.9|12371|1680
1585836900000|2020-04-02 14:15:00|12379.1|12378.2|12397.6|12395.9|12402.6|12400.7|12375.7|12374.8|1661
1585837200000|2020-04-02 14:20:00|12397.7|12396|12391.2|12390.3|12400.6|12399.6|12390.1|12389.2|1573
1585837500000|2020-04-02 14:25:00|12391.7|12390|12389|12386.5|12394.3|12393.4|12381.7|12380.3|1389
1585837800000|2020-04-02 14:30:00|12389.2|12387.1|12406.3|12404.2|12410.5|12408.5|12387.1|12385.2|2150
1585838100000|2020-04-02 14:35:00|12406.1|12404.3|12409.8|12408|12410.4|12409.2|12393|12392|2281
1585838400000|2020-04-02 14:40:00|12409.2|12408.3|12389.7|12387.4|12409.5|12408.3|12389.4|12387.4|2297
1585838700000|2020-04-02 14:45:00|12389.5|12387.8|12387.9|12387|12398.3|12396.8|12385.4|12383.3|2069
1585839000000|2020-04-02 14:50:00|12388|12387.1|12376.8|12375.9|12390.3|12388.9|12367.6|12365.9|2007
1585839300000|2020-04-02 14:55:00|12377|12376.1|12375.8|12373.8|12389.8|12387.8|12369.4|12366.9|2274
1585839600000|2020-04-02 15:00:00|12375.7|12374|12371.8|12369.5|12388.7|12386.8|12368|12366.9|2150
1585839900000|2020-04-02 15:05:00|12371.6|12369.7|12383.6|12381.9|12383.9|12382.1|12361.4|12360.1|1851
1585840200000|2020-04-02 15:10:00|12382.9|12381.2|12394.7|12392.6|12394.7|12392.7|12380.5|12379|1750
1585840500000|2020-04-02 15:15:00|12394.8|12392.4|12388.4|12385.9|12396.4|12394.5|12383.8|12382.1|1664
1585840800000|2020-04-02 15:20:00|12388.3|12385.8|12409.1|12406.9|12410.7|12409.5|12387|12385.5|1722
1585841100000|2020-04-02 15:25:00|12408.9|12407|12393.2|12391.3|12413.6|12411.7|12387|12385.1|1771
1585841400000|2020-04-02 15:30:00|12392.9|12391.2|12375|12372.8|12393.2|12392.1|12373.8|12371.9|1672
1585841700000|2020-04-02 15:35:00|12375.2|12372.9|12360.4|12359.5|12379.9|12378.7|12358.6|12357.3|1977
1585842000000|2020-04-02 15:40:00|12360.2|12359.3|12370.3|12368.4|12373.9|12372.5|12360|12359.1|1323
1585842300000|2020-04-02 15:45:00|12370.2|12368.5|12376.6|12374.6|12381.3|12379.8|12369.5|12368.1|1376
1585842600000|2020-04-02 15:50:00|12376.5|12374.8|12369.5|12367.3|12382.8|12381.7|12366.1|12364.3|1240
1585842900000|2020-04-02 15:55:00|12369.6|12367.5|12377.8|12375.8|12380.6|12379.2|12368.2|12366.8|1621
1585843200000|2020-04-02 16:00:00|12377.9|12376.2|12375.8|12373.4|12385.8|12383.9|12372.5|12370.5|1715
1585843500000|2020-04-02 16:05:00|12375.7|12373.5|12381.1|12379.1|12383.5|12382.2|12370|12368.2|1395
1585843800000|2020-04-02 16:10:00|12381.2|12379.2|12386.4|12384.7|12390|12388.7|12380.9|12378.7|1501
1585844100000|2020-04-02 16:15:00|12386.5|12384.8|12382|12379.7|12391.5|12390|12380.8|12379.3|1368
1585844400000|2020-04-02 16:20:00|12381.9|12379.9|12372.2|12371.3|12383.2|12381.5|12368.9|12367.3|1272
1585844700000|2020-04-02 16:25:00|12372.1|12371.2|12374.2|12372.5|12379.6|12377.8|12369.9|12367.5|1547
1585845000000|2020-04-02 16:30:00|12374.3|12372.2|12375|12373|12380.3|12378.6|12370.8|12368.3|1425
1585845300000|2020-04-02 16:35:00|12374.9|12373.1|12378.8|12377.9|12380.9|12379.2|12373.2|12371.6|1214
1585845600000|2020-04-02 16:40:00|12378.5|12377.6|12377.4|12376.5|12379.7|12377.7|12372.5|12371|1100
1585845900000|2020-04-02 16:45:00|12377.5|12376.6|12365.9|12363.7|12378.3|12377|12361.8|12360.2|1447
1585846200000|2020-04-02 16:50:00|12365.5|12363.6|12367.9|12366.2|12373.8|12372.2|12357.4|12356.1|1627
1585846500000|2020-04-02 16:55:00|12368.2|12366.3|12366.6|12364.7|12369.1|12367.9|12357.5|12355.8|1794
1585846800000|2020-04-02 17:00:00|12366.5|12364.8|12367.4|12365.4|12374.7|12372.8|12363.9|12362.6|1531
1585847100000|2020-04-02 17:05:00|12367.6|12365.5|12371|12370.1|12375|12373.4|12365.8|12363.7|1499
1585847400000|2020-04-02 17:10:00|12370.9|12370|12373.5|12372.6|12375|12373.4|12367.3|12365.8|1343
1585847700000|2020-04-02 17:15:00|12373.4|12372.5|12370.9|12368.8|12378.6|12376.4|12367.9|12366.5|1314
1585848000000|2020-04-02 17:20:00|12370.8|12368.9|12369.8|12367.8|12371.4|12369.8|12362.7|12361.7|1059
1585848300000|2020-04-02 17:25:00|12369.5|12368.1|12362.7|12360.7|12371.6|12370.2|12362.4|12360.4|1236
1585848600000|2020-04-02 17:30:00|12362.6|12360.6|12360.7|12358.5|12362.7|12360.9|12356.3|12354.7|1219
1585848900000|2020-04-02 17:35:00|12360.8|12358.6|12352.6|12350.7|12365|12363.1|12349.7|12348|1096
1585849200000|2020-04-02 17:40:00|12352.7|12350.8|12360.8|12358.6|12361.1|12359|12350.5|12349.4|1169
1585849500000|2020-04-02 17:45:00|12360.9|12358.7|12363.2|12361.4|12366.8|12365.3|12359.2|12357.3|993
1585849800000|2020-04-02 17:50:00|12363|12361.3|12371|12370.1|12375.1|12373.4|12362.5|12360.8|1105
1585850100000|2020-04-02 17:55:00|12371.6|12369.7|12365.8|12363.8|12372.1|12371.2|12360.2|12358.9|1267
1585850400000|2020-04-02 18:00:00|12365.7|12364|12361.3|12359.6|12369.3|12368.4|12360.7|12359.3|1245
1585850700000|2020-04-02 18:05:00|12360.9|12359|12362.2|12360.2|12368.4|12366.2|12359.1|12357.4|1142
1585851000000|2020-04-02 18:10:00|12362.1|12359.6|12368.4|12366.7|12370.2|12369.3|12359.2|12358.3|852
1585851300000|2020-04-02 18:15:00|12368.5|12366.6|12371|12368.9|12383.5|12381.5|12365.1|12363.5|1310
1585851600000|2020-04-02 18:20:00|12370.9|12369.1|12370.9|12369|12374.7|12372.4|12364.4|12362.6|1347
1585851900000|2020-04-02 18:25:00|12370.8|12368.5|12386.3|12383.7|12386.7|12384|12365.9|12363.6|1384
1585852200000|2020-04-02 18:30:00|12386.2|12384|12384.8|12382.7|12390.2|12388.2|12380.4|12377.8|1436
1585852500000|2020-04-02 18:35:00|12384.4|12382.6|12380.8|12379.9|12386.2|12384.1|12378.2|12376.2|1292
1585852800000|2020-04-02 18:40:00|12380.9|12380|12388.4|12386.6|12389.7|12388|12380.7|12379.8|946
1585853100000|2020-04-02 18:45:00|12388.2|12386.5|12383|12380.7|12389.8|12387.9|12377|12375.2|1199
1585853400000|2020-04-02 18:50:00|12382.8|12380.6|12392.6|12390.5|12398.6|12396.6|12381.2|12380.3|1462
1585853700000|2020-04-02 18:55:00|12392.3|12390.4|12397.3|12395.6|12402|12400.1|12388.5|12387.2|1353
1585854000000|2020-04-02 19:00:00|12397.4|12395.7|12400|12398.3|12402|12400.3|12392.8|12391.2|1409
1585854300000|2020-04-02 19:05:00|12400.3|12398.2|12394.6|12392.2|12401.8|12400.3|12394|12392|1067
1585854600000|2020-04-02 19:10:00|12394.7|12392.4|12390.4|12388.3|12394.7|12392.8|12388.6|12387|1208
1585854900000|2020-04-02 19:15:00|12391|12389.2|12389.7|12387.8|12393.8|12391.7|12388.1|12386.8|1124
1585855200000|2020-04-02 19:20:00|12389.6|12388|12389.1|12388.2|12391|12389.7|12385.7|12384.6|1006
1585855500000|2020-04-02 19:25:00|12389.2|12388.3|12394.3|12392.6|12394.4|12393.1|12388.3|12387.2|941
1585855800000|2020-04-02 19:30:00|12394.4|12392.7|12394.1|12391.5|12397.4|12395.8|12392.1|12390.1|1044
1585856100000|2020-04-02 19:35:00|12393.7|12391.8|12393.5|12391.5|12395.1|12392.8|12391.2|12389.5|1091
1585856400000|2020-04-02 19:40:00|12393.4|12391.4|12390.7|12389|12394.9|12392.7|12390.1|12388.4|1002
1585856700000|2020-04-02 19:45:00|12390.9|12389.2|12395|12394.1|12395.5|12394.1|12390|12388.2|1043
1585857000000|2020-04-02 19:50:00|12395.3|12393.3|12398.3|12396.3|12405.7|12403.5|12394.9|12393|1709
1585857300000|2020-04-02 19:55:00|12398.4|12396.4|12396.5|12395.6|12405.4|12404.2|12395.4|12394.3|1709
1585857600000|2020-04-02 20:00:00|12396.7|12395.8|12397.6|12395.7|12399.1|12397.5|12392.2|12391.3|1003
1585857900000|2020-04-02 20:05:00|12397.7|12395.8|12404|12401.9|12404.4|12403.1|12397.6|12395.6|834
1585858200000|2020-04-02 20:10:00|12404.1|12401.8|12409.4|12407.2|12410.2|12408|12403.5|12401.1|694
1585858500000|2020-04-02 20:15:00|12409.5|12407.4|12409.2|12406.8|12410.6|12408.7|12405.6|12403.2|874
1585858800000|2020-04-02 20:20:00|12409.1|12406.9|12416.8|12414.2|12418.6|12417.6|12405.9|12403.5|907
1585859100000|2020-04-02 20:25:00|12416.7|12414.3|12416.8|12414.6|12420.1|12418.9|12414.2|12412.2|774
1585859400000|2020-04-02 20:30:00|12416.7|12414.7|12411.8|12409.6|12416.9|12414.7|12409.1|12407.3|827
1585859700000|2020-04-02 20:35:00|12411.6|12409.5|12408.5|12406.4|12413.4|12411.4|12407.2|12405.9|566
1585860000000|2020-04-02 20:40:00|12409|12406.5|12408.2|12405.6|12419.9|12418.7|12406.4|12404.2|794
1585860300000|2020-04-02 20:45:00|12408.3|12405.5|12402.2|12399.8|12409.8|12407.7|12401.1|12398.5|865
1585860600000|2020-04-02 20:50:00|12402|12399.6|12400.1|12396.8|12404.8|12402.1|12399.6|12396.7|614
1585860900000|2020-04-02 20:55:00|12400|12396.6|12399.3|12393.7|12400.6|12397.2|12395.6|12391.9|493
1585861200000|2020-04-02 21:00:00|12399.2|12392.7|12413.3|12404.3|12413.4|12404.4|12398.5|12392.7|39
1585861500000|2020-04-02 21:05:00|12410.8|12401.8|12411.3|12402.3|12413.8|12404.8|12408.4|12399.4|184
1585861800000|2020-04-02 21:10:00|12412.3|12403.3|12412.6|12403.6|12413.5|12404.5|12409.1|12400.1|232
1585862100000|2020-04-02 21:15:00|12410.7|12401.7|12410.9|12401.9|12413.9|12404.9|12408.1|12399.1|229
1585862400000|2020-04-02 21:20:00|12411.1|12402.1|12411.1|12402.1|12414.2|12405.2|12408.1|12399.1|187
1585862700000|2020-04-02 21:25:00|12412.3|12403.3|12411|12402|12413.8|12404.8|12409.2|12400.2|121
1585863000000|2020-04-02 21:30:00|12411.4|12402.4|12410.9|12401.9|12412.8|12403.8|12408.7|12399.7|257
1585863300000|2020-04-02 21:35:00|12410.8|12401.8|12409.9|12400.9|12413.5|12404.5|12406.6|12397.6|176
1585863600000|2020-04-02 21:40:00|12408.1|12399.1|12409.1|12400.1|12412.2|12403.2|12407.5|12398.5|157
1585863900000|2020-04-02 21:45:00|12405.9|12396.9|12409.4|12400.4|12413.5|12404.5|12404.1|12395.1|457
1585864200000|2020-04-02 21:50:00|12409.2|12400.2|12409.5|12400.5|12413.9|12404.9|12406.3|12397.3|311
1585864500000|2020-04-02 21:55:00|12408.3|12399.3|12408.5|12399.5|12412|12403|12406.8|12397.8|186
1585864800000|2020-04-02 22:00:00|12408|12399|12402.2|12396|12411.8|12402.8|12399.4|12393.9|577
1585865100000|2020-04-02 22:05:00|12401.9|12395.8|12399.7|12394.7|12401.9|12396.1|12399.1|12393.9|257
1585865400000|2020-04-02 22:10:00|12399.8|12394.5|12399.2|12394.8|12400.9|12395.6|12398.7|12393.7|179
1585865700000|2020-04-02 22:15:00|12399.7|12394.3|12397.8|12393.8|12400.3|12395.2|12395.4|12390.8|249
1585866000000|2020-04-02 22:20:00|12398|12393.6|12397.4|12392.7|12398.9|12394|12397|12391.6|220
1585866300000|2020-04-02 22:25:00|12397.3|12392.8|12398.3|12394.2|12400.2|12395.3|12396.5|12391.8|332
1585866600000|2020-04-02 22:30:00|12398.4|12393.1|12395.9|12391.4|12398.7|12394.4|12393.1|12388.3|637
1585866900000|2020-04-02 22:35:00|12396.3|12391.3|12398.1|12393.5|12398.6|12394.5|12395.3|12390.1|565
1585867200000|2020-04-02 22:40:00|12397.5|12393|12399.4|12394.8|12399.9|12396.1|12396.5|12391.9|381
1585867500000|2020-04-02 22:45:00|12399.1|12395|12400.5|12396.8|12402.3|12398.5|12397|12392.8|371
1585867800000|2020-04-02 22:50:00|12400.6|12397|12397.9|12394.4|12400.7|12397.6|12397.6|12393.3|321
1585868100000|2020-04-02 22:55:00|12398|12394.6|12393.4|12389.5|12399.5|12395.6|12393.4|12389.1|407
1585868400000|2020-04-02 23:00:00|12393.7|12391.4|12393.5|12390.3|12396.8|12393|12392|12388.5|1144
1585868700000|2020-04-02 23:05:00|12393.3|12390.4|12395.2|12390.7|12397.5|12394.4|12393|12389.9|597
1585869000000|2020-04-02 23:10:00|12395.1|12391|12396.3|12391.7|12397.9|12394.1|12394.3|12390.4|505
1585869300000|2020-04-02 23:15:00|12396.2|12392.2|12394.6|12391.4|12397.2|12393.8|12393.5|12390.3|483
1585869600000|2020-04-02 23:20:00|12395|12391.3|12392.4|12390.4|12395.1|12391.9|12391.9|12389.9|378
1585869900000|2020-04-02 23:25:00|12393.3|12390.9|12391.5|12388.7|12394.3|12391.2|12389.6|12386.5|679
1585870200000|2020-04-02 23:30:00|12391.6|12388.6|12387.1|12384|12391.8|12388.7|12383.6|12380.3|776
1585870500000|2020-04-02 23:35:00|12387.2|12384.2|12389.2|12386|12392.2|12388.3|12386.8|12383.4|742
1585870800000|2020-04-02 23:40:00|12389.1|12385.9|12389.6|12386|12391.6|12388.3|12386.1|12382.2|797
1585871100000|2020-04-02 23:45:00|12389.5|12386.2|12390.3|12387.4|12391.1|12388.2|12388.5|12384.9|502
1585871400000|2020-04-02 23:50:00|12390.4|12387.5|12392.9|12389.6|12393.2|12390|12390|12386.9|501
1585871700000|2020-04-02 23:55:00|12392.7|12389.7|12393.2|12390.2|12396.4|12393.5|12392.6|12389.2|725
1585872000000|2020-04-03 00:00:00|12393.5|12390.4|12388.2|12385.4|12394.6|12392.2|12386.7|12383.4|1123
1585872300000|2020-04-03 00:05:00|12388.3|12385.5|12383.4|12381.2|12389.4|12386.3|12382|12379.5|835
1585872600000|2020-04-03 00:10:00|12383.2|12381.1|12380.4|12377.8|12386.2|12383.6|12378.7|12375.2|950
1585872900000|2020-04-03 00:15:00|12380.6|12377.4|12382.2|12379|12383|12379.5|12377.3|12374.6|1085
1585873200000|2020-04-03 00:20:00|12382.1|12378.9|12383.1|12380.5|12385.4|12383.1|12380.8|12377.9|1088
1585873500000|2020-04-03 00:25:00|12382.9|12380.3|12382.9|12378.9|12384.4|12381.7|12379.9|12376.1|713
1585873800000|2020-04-03 00:30:00|12382.8|12379|12382|12379|12384.9|12381.9|12379.4|12375.6|913
1585874100000|2020-04-03 00:35:00|12382.1|12379.2|12385.1|12383|12386|12383.4|12381.1|12378.6|948
1585874400000|2020-04-03 00:40:00|12384.6|12382.7|12382.4|12379.7|12386.2|12383.7|12380.7|12378.2|1294
1585874700000|2020-04-03 00:45:00|12382.5|12379.5|12376.2|12373.4|12382.8|12379.9|12374.3|12371.3|1140
1585875000000|2020-04-03 00:50:00|12376.3|12373.5|12383.8|12381.3|12384.3|12382|12376.3|12373.5|1270
1585875300000|2020-04-03 00:55:00|12383.7|12381.8|12387.1|12384.1|12392.9|12390.3|12381.6|12378.7|1220
1585875600000|2020-04-03 01:00:00|12386.7|12384.3|12386.1|12383.2|12388.3|12385.7|12383.9|12381.2|935
1585875900000|2020-04-03 01:05:00|12385.9|12383.3|12382.5|12380.2|12386.5|12383.7|12382|12379.5|1190
1585876200000|2020-04-03 01:10:00|12382.9|12380.6|12382.7|12380.5|12385|12382.9|12381.2|12378.7|1213
1585876500000|2020-04-03 01:15:00|12382.8|12380.4|12374.8|12372.3|12383.7|12381.4|12373.4|12370.5|1328
1585876800000|2020-04-03 01:20:00|12375.2|12372.1|12381|12378.2|12381.8|12378.5|12374.5|12371.8|701
1585877100000|2020-04-03 01:25:00|12380.9|12378.1|12377|12374.2|12382|12379.5|12375.7|12373.3|857
1585877400000|2020-04-03 01:30:00|12376.8|12374.3|12382.2|12379.3|12383.8|12381.1|12376.5|12373.7|752
1585877700000|2020-04-03 01:35:00|12382.4|12379.2|12380.7|12377.9|12383.7|12381.2|12379.7|12377.3|583
1585878000000|2020-04-03 01:40:00|12380.5|12377.6|12381.7|12379|12384.5|12381.5|12379|12376.6|604
1585878300000|2020-04-03 01:45:00|12382|12378.9|12385.9|12383.3|12385.9|12383.4|12380.7|12377.7|513
1585878600000|2020-04-03 01:50:00|12385.8|12383.1|12384.1|12382.2|12386.9|12384.5|12382.1|12379.9|623
1585878900000|2020-04-03 01:55:00|12383.7|12381.8|12386|12383.2|12386.5|12384.2|12383.4|12381.3|507
1585879200000|2020-04-03 02:00:00|12385.9|12383.3|12384.8|12382.7|12386.1|12383.9|12381.7|12379.5|652
1585879500000|2020-04-03 02:05:00|12384.7|12382.6|12381.9|12380.2|12387.9|12385.8|12380.6|12378|649
1585879800000|2020-04-03 02:10:00|12382|12380.3|12382.3|12380.1|12382.8|12380.6|12380.3|12378.2|447
1585880100000|2020-04-03 02:15:00|12382.4|12380.2|12382|12379.5|12383|12380.5|12381|12378.6|312
1585880400000|2020-04-03 02:20:00|12381.9|12379.4|12388.2|12385.9|12389.2|12386.4|12381.8|12379.1|606
1585880700000|2020-04-03 02:25:00|12388.1|12385.8|12385.8|12383.3|12390.3|12387.8|12383.9|12381.5|724
1585881000000|2020-04-03 02:30:00|12385.3|12383.1|12385|12382.6|12386.3|12383.8|12383.7|12381.9|626
1585881300000|2020-04-03 02:35:00|12385.3|12382.3|12384.9|12382|12387.4|12385.3|12381.8|12379.5|822
1585881600000|2020-04-03 02:40:00|12385|12381.9|12380.6|12378.7|12385.3|12382.5|12379.1|12376.5|532
1585881900000|2020-04-03 02:45:00|12380.5|12378.8|12380.4|12378.4|12383.1|12380.9|12378.6|12376.1|562
1585882200000|2020-04-03 02:50:00|12380.5|12378.3|12380.9|12378.3|12381.4|12379.2|12378.9|12376.7|430
1585882500000|2020-04-03 02:55:00|12381|12378.5|12381|12380.1|12384.1|12381.6|12380.8|12378.3|511
1585882800000|2020-04-03 03:00:00|12380.8|12379.9|12376.9|12374.8|12381.7|12379.9|12376.1|12373.7|618
1585883100000|2020-04-03 03:05:00|12376.7|12374.9|12377.4|12375.1|12378.7|12376.6|12376.3|12374.1|620
1585883400000|2020-04-03 03:10:00|12377.3|12375.2|12375.7|12372.8|12377.5|12375.4|12373.2|12370.9|570
1585883700000|2020-04-03 03:15:00|12375.8|12373|12374.9|12372.6|12376.8|12374.2|12373|12370.7|501
1585884000000|2020-04-03 03:20:00|12375|12372.5|12378.2|12375.8|12378.9|12377|12374.1|12372.4|789
1585884300000|2020-04-03 03:25:00|12378.1|12375.9|12378.5|12376.3|12379.5|12377.3|12376.7|12374.1|541
1585884600000|2020-04-03 03:30:00|12378.6|12376.1|12376.6|12374.3|12378.7|12376.3|12374.6|12372.3|478
1585884900000|2020-04-03 03:35:00|12376.5|12374|12376.7|12374.4|12378.1|12375.7|12374.9|12372.6|409
1585885200000|2020-04-03 03:40:00|12376.9|12375|12372.7|12370.6|12378.1|12375.6|12371.3|12368.9|695
1585885500000|2020-04-03 03:45:00|12372.5|12370.4|12373|12370.9|12374.5|12372.4|12370.8|12369.2|1210
1585885800000|2020-04-03 03:50:00|12373.1|12371|12372.3|12369.9|12373.5|12371.4|12371.1|12369.2|680
1585886100000|2020-04-03 03:55:00|12372.2|12370|12372|12370.3|12374.8|12372.3|12371.4|12369.6|709
1585886400000|2020-04-03 04:00:00|12372.2|12370.2|12374.8|12372.4|12375.6|12373.1|12371.7|12369.7|1254
1585886700000|2020-04-03 04:05:00|12374.9|12372.3|12373.6|12370.9|12378.5|12375.9|12372.9|12370.7|1481
1585887000000|2020-04-03 04:10:00|12373.4|12370.8|12371.4|12368.9|12374|12371.5|12370.7|12368.7|1523
1585887300000|2020-04-03 04:15:00|12371.3|12369|12368.9|12366.3|12373|12370.9|12368.1|12365.6|860
1585887600000|2020-04-03 04:20:00|12368.8|12366.4|12370.4|12368.7|12371|12369.2|12368.2|12366.4|639
1585887900000|2020-04-03 04:25:00|12370.3|12368.6|12370.7|12368.8|12372|12369.7|12370.1|12368.2|644
1585888200000|2020-04-03 04:30:00|12371.1|12368.6|12369.7|12367.8|12372.2|12370.3|12369.4|12367.5|522
1585888500000|2020-04-03 04:35:00|12369.5|12367.7|12372.2|12369.9|12372.5|12370.2|12369.5|12367.7|442
1585888800000|2020-04-03 04:40:00|12372.3|12370|12374.2|12372.5|12374.6|12373.1|12372.2|12370|531
1585889100000|2020-04-03 04:45:00|12374.3|12372.6|12377.1|12375.1|12378.9|12377.4|12374.1|12372.4|567
1585889400000|2020-04-03 04:50:00|12377|12375|12379.8|12378.9|12381|12379|12374.3|12372.8|810
1585889700000|2020-04-03 04:55:00|12379.6|12378.7|12384.3|12382.2|12384.5|12382.4|12378.5|12377.3|611
1585890000000|2020-04-03 05:00:00|12384.1|12382.4|12385.6|12383.1|12387.4|12385.7|12380.8|12379.1|690
1585890300000|2020-04-03 05:05:00|12385.8|12383.7|12382.5|12380.4|12385.9|12384.3|12379.9|12378.1|527
1585890600000|2020-04-03 05:10:00|12382.4|12380.2|12377.4|12375.2|12382.5|12380.4|12374.8|12373.6|646
1585890900000|2020-04-03 05:15:00|12377.3|12375.3|12378.5|12376.3|12379.5|12377.3|12374.1|12373.2|609
1585891200000|2020-04-03 05:20:00|12378.4|12376.2|12379.8|12377.2|12380.4|12377.9|12377.4|12375|402
1585891500000|2020-04-03 05:25:00|12379.7|12377.1|12382.2|12380.1|12382.9|12381|12378.2|12376.5|569
1585891800000|2020-04-03 05:30:00|12381.8|12379.9|12381.8|12380.1|12382.7|12381.2|12380.6|12378.2|746
1585892100000|2020-04-03 05:35:00|12381.7|12379.8|12382.2|12380.5|12383.2|12381.8|12381|12378.9|562
1585892400000|2020-04-03 05:40:00|12382.3|12380.6|12382.5|12381.6|12383.2|12381.8|12382.1|12380.3|357
1585892700000|2020-04-03 05:45:00|12382.6|12381.7|12389.4|12388.5|12390.7|12389.4|12382.6|12381|572
1585893000000|2020-04-03 05:50:00|12389.8|12388.9|12387.8|12385.7|12390.3|12389.4|12384.9|12383.5|489
1585893300000|2020-04-03 05:55:00|12387.9|12385.9|12389.3|12386.6|12390.5|12388.9|12386.3|12384.4|729
1585893600000|2020-04-03 06:00:00|12389.4|12386.9|12383.1|12381.1|12389.7|12387.3|12378.9|12376.8|1031
1585893900000|2020-04-03 06:05:00|12383.2|12381.2|12380.5|12378.1|12384.5|12383.3|12380.1|12377.9|768
1585894200000|2020-04-03 06:10:00|12380.6|12378.3|12379.3|12377.3|12384.4|12383.1|12379|12377.1|882
1585894500000|2020-04-03 06:15:00|12379.4|12377.2|12376.2|12374.1|12379.8|12378.3|12375.2|12373.5|847
1585894800000|2020-04-03 06:20:00|12376.3|12374.2|12373|12370|12379.4|12377.8|12368.3|12366.1|1197
1585895100000|2020-04-03 06:25:00|12372.7|12370.1|12369.3|12367.2|12373.9|12371.7|12363.9|12361.8|1161
1585895400000|2020-04-03 06:30:00|12369.6|12367.1|12373.6|12371.9|12375.7|12374|12367.9|12365.8|965
1585895700000|2020-04-03 06:35:00|12373.7|12372|12367.9|12365.7|12377.3|12375.6|12367.2|12365.4|738
1585896000000|2020-04-03 06:40:00|12367.8|12365.9|12373.9|12372|12374.1|12372.3|12364.8|12363.6|930
1585896300000|2020-04-03 06:45:00|12374|12372.1|12386.1|12385.2|12386.1|12385.2|12372.7|12370.9|786
1585896600000|2020-04-03 06:50:00|12386|12385.1|12386.6|12384.8|12396.5|12394.6|12384.1|12382.5|1162
1585896900000|2020-04-03 06:55:00|12386.5|12384.7|12374.3|12372.6|12386.5|12384.9|12373.1|12371.1|1111
1585897200000|2020-04-03 07:00:00|12374.4|12372.4|12377.4|12375.3|12380.1|12378.7|12370.5|12369.3|1471
1585897500000|2020-04-03 07:05:00|12377.5|12375.2|12352.2|12350.5|12378.8|12376.8|12351.8|12350.1|1337
1585897800000|2020-04-03 07:10:00|12352|12350|12352.9|12350.9|12361.3|12359.2|12350|12347.9|1443
1585898100000|2020-04-03 07:15:00|12353|12351.2|12346.8|12345.9|12353|12351.6|12342.5|12341.5|1218
1585898400000|2020-04-03 07:20:00|12346.7|12345.8|12334.4|12333.5|12347.3|12346.2|12330.4|12329|1390
1585898700000|2020-04-03 07:25:00|12334.9|12333.2|12331.8|12330.9|12337.1|12336|12326|12325.1|1366
1585899000000|2020-04-03 07:30:00|12331.6|12330.7|12333.8|12332.1|12337|12335.5|12331.6|12330.7|1268
1585899300000|2020-04-03 07:35:00|12333.5|12331.8|12336.3|12335.4|12338.3|12337.2|12332|12330.3|1153
1585899600000|2020-04-03 07:40:00|12336.8|12335.9|12339.3|12338.4|12349.9|12348.8|12336.8|12335.6|1235
1585899900000|2020-04-03 07:45:00|12339.2|12337.5|12341.5|12339.8|12343.8|12341.8|12334.4|12333.1|1161
1585900200000|2020-04-03 07:50:00|12341.2|12339.5|12347.1|12345|12354.9|12352.7|12340.6|12339.5|1218
1585900500000|2020-04-03 07:55:00|12347|12344.8|12342.2|12340.5|12347|12344.8|12337.4|12336.1|1139
1585900800000|2020-04-03 08:00:00|12342.4|12340.7|12339.9|12338.2|12345.1|12343.3|12332|12330.7|1443
1585901100000|2020-04-03 08:05:00|12339.6|12337.9|12341.7|12339.9|12344.1|12342.6|12334.5|12332.9|1235
1585901400000|2020-04-03 08:10:00|12341|12340|12334.1|12333.2|12345.6|12344.7|12334.1|12333.2|1074
1585901700000|2020-04-03 08:15:00|12333.8|12332.9|12339.6|12337.6|12339.9|12338.5|12330.8|12329.4|958
1585902000000|2020-04-03 08:20:00|12339.4|12337.7|12334|12333.1|12344.2|12343.3|12333.8|12332.9|849
1585902300000|2020-04-03 08:25:00|12334.1|12333.2|12332.3|12327.7|12336.7|12335.2|12323.9|12321.9|1131
1585902600000|2020-04-03 08:30:00|12332.2|12328.1|12329.6|12328.7|12333.5|12331.7|12327|12325.4|936
1585902900000|2020-04-03 08:35:00|12329.7|12328.8|12328.8|12327.9|12335|12333.7|12328.2|12327.3|915
1585903200000|2020-04-03 08:40:00|12328.7|12327.8|12312.1|12311.2|12330.8|12329.6|12304.6|12303.2|1372
1585903500000|2020-04-03 08:45:00|12312.7|12311|12294|12293.1|12317.8|12316.4|12293.5|12292.6|1337
1585903800000|2020-04-03 08:50:00|12294.1|12293.2|12292.7|12291.8|12306.8|12305.6|12291.4|12289.3|1156
1585904100000|2020-04-03 08:55:00|12292.5|12291.6|12301.7|12300.8|12303.9|12301.8|12283.5|12282.2|1342
1585904400000|2020-04-03 09:00:00|12302.5|12300.7|12285.1|12283.2|12306.2|12305.1|12284.5|12283.2|1396
1585904700000|2020-04-03 09:05:00|12284.1|12283.1|12266.9|12266|12287.9|12286.6|12262.2|12260.7|1186
1585905000000|2020-04-03 09:10:00|12266.8|12265.9|12268.7|12266.6|12278.9|12277.2|12266|12263.9|1508
1585905300000|2020-04-03 09:15:00|12268.5|12266.4|12280.6|12279.7|12283.5|12281.7|12266.6|12264.9|1524
1585905600000|2020-04-03 09:20:00|12280.7|12279.8|12277.9|12275.9|12283.5|12281.8|12268.6|12266.4|1353
1585905900000|2020-04-03 09:25:00|12277.8|12276.1|12283.1|12282.2|12285.4|12284.5|12275.6|12273.4|1398
1585906200000|2020-04-03 09:30:00|12282.9|12282|12278.2|12276.3|12287.6|12285.6|12277.1|12275.6|1127
1585906500000|2020-04-03 09:35:00|12278.3|12276.2|12281.1|12279|12285.8|12284.9|12275|12273.3|1152
1585906800000|2020-04-03 09:40:00|12281.2|12278.8|12272.4|12271.5|12287.2|12285.6|12272.3|12270.8|1230
1585907100000|2020-04-03 09:45:00|12272.5|12271.6|12276.2|12274.3|12277.3|12276.1|12263.6|12261.9|1119
1585907400000|2020-04-03 09:50:00|12276.1|12274.4|12277.8|12275.9|12285.7|12284.5|12274.8|12273.1|1308
1585907700000|2020-04-03 09:55:00|12278|12276|12294.2|12292.4|12295.4|12294.4|12277|12275|1343
1585908000000|2020-04-03 10:00:00|12294.1|12292.5|12300.2|12299.3|12301.2|12300.3|12290.5|12288.7|1571
1585908300000|2020-04-03 10:05:00|12300.3|12299.4|12301.4|12300.5|12302.1|12300.6|12293|12291.5|1173
1585908600000|2020-04-03 10:10:00|12301.5|12300.6|12287.2|12285.5|12303.5|12302|12282|12280.3|1285
1585908900000|2020-04-03 10:15:00|12287|12285.3|12275.7|12273.7|12287.9|12286.1|12272.8|12271.5|1190
1585909200000|2020-04-03 10:20:00|12275.5|12273.8|12277.6|12275.8|12282.5|12281.1|12273.7|12272.7|1026
1585909500000|2020-04-03 10:25:00|12277.4|12275.7|12273.2|12272.3|12277.8|12275.9|12266.8|12265.2|1182
1585909800000|2020-04-03 10:30:00|12273.1|12272.2|12271.1|12269.3|12277.7|12276.8|12269|12267.6|953
1585910100000|2020-04-03 10:35:00|12271.2|12269.4|12275.5|12274.6|12276.1|12274.9|12267.8|12266.3|889
1585910400000|2020-04-03 10:40:00|12275.2|12274.3|12283.1|12281.4|12286|12284.2|12275.2|12273.9|857
1585910700000|2020-04-03 10:45:00|12283|12281.3|12279.9|12278.2|12284|12282.5|12274.9|12273.6|904
1585911000000|2020-04-03 10:50:00|12279.8|12278.1|12279.3|12278.4|12282.2|12280.6|12276.9|12275.3|898
1585911300000|2020-04-03 10:55:00|12280|12277.8|12268.7|12267|12282.5|12281.3|12268.7|12267|1179
1585911600000|2020-04-03 11:00:00|12268.6|12266.9|12269.1|12267.4|12271.8|12270.8|12262.8|12261.4|1231
1585911900000|2020-04-03 11:05:00|12268.7|12267.8|12270.8|12268.9|12277.8|12276.4|12268.6|12267.3|1059
1585912200000|2020-04-03 11:10:00|12270.5|12268.8|12269.4|12267.7|12271.4|12270.2|12265.1|12263.7|1143
1585912500000|2020-04-03 11:15:00|12269.6|12267.6|12274.2|12272.5|12279.8|12278.2|12268.9|12267.5|990
1585912800000|2020-04-03 11:20:00|12274|12272.3|12277.3|12275.6|12278.1|12276.4|12269.8|12268.9|908
1585913100000|2020-04-03 11:25:00|12277.6|12275.9|12286.3|12285.4|12287.7|12286.8|12272|12270.9|1139
1585913400000|2020-04-03 11:30:00|12286|12284.6|12293.1|12291.3|12293.1|12291.5|12284.4|12283.1|1214
1585913700000|2020-04-03 11:35:00|12293|12291.1|12293.9|12293|12294.8|12293.6|12289.1|12287.7|943
1585914000000|2020-04-03 11:40:00|12294|12293.1|12292.9|12292|12297.4|12295.8|12290.6|12289.5|996
1585914300000|2020-04-03 11:45:00|12292.8|12291.9|12292.5|12291.6|12300.4|12299.5|12289.5|12288.4|1061
1585914600000|2020-04-03 11:50:00|12292.3|12291.4|12289.3|12288.4|12295|12293.7|12288.5|12287.5|1058
1585914900000|2020-04-03 11:55:00|12289.4|12288.5|12290.3|12289.4|12292.6|12291.6|12287|12286.1|1138
1585915200000|2020-04-03 12:00:00|12290.2|12289.3|12284.6|12282.9|12294.8|12293.9|12283.2|12281.5|1201
1585915500000|2020-04-03 12:05:00|12284.2|12283.3|12283.4|12281.7|12290.5|12289.5|12280.8|12279.7|1069
1585915800000|2020-04-03 12:10:00|12283.5|12281.6|12276.4|12274.7|12283.8|12282.4|12276.4|12274.7|1220
1585916100000|2020-04-03 12:15:00|12277.1|12275.5|12274.8|12272.9|12277.2|12275.9|12271.3|12270.1|1319
1585916400000|2020-04-03 12:20:00|12274.7|12273|12284.9|12284|12288.7|12287|12274.5|12273|1232
1585916700000|2020-04-03 12:25:00|12284.8|12283.9|12296.8|12288.3|12300.2|12293.9|12271.8|12270.1|1533
1585917000000|2020-04-03 12:30:00|12296.7|12288.2|12270.9|12269.2|12298.6|12294.7|12253.7|12251.2|2253
1585917300000|2020-04-03 12:35:00|12270.7|12269|12285.5|12283.7|12295.1|12292.8|12270.7|12269|2043
1585917600000|2020-04-03 12:40:00|12285.3|12283.5|12258.2|12256.4|12290.3|12288.6|12254.7|12252.7|1724
1585917900000|2020-04-03 12:45:00|12258.4|12256.7|12263.8|12262.9|12269|12267.6|12249.2|12247.6|1726
1585918200000|2020-04-03 12:50:00|12263.7|12262.8|12263.9|12263|12266.3|12265.1|12255.6|12253.8|1280
1585918500000|2020-04-03 12:55:00|12264.7|12263.8|12252.6|12250.7|12265.6|12264.4|12249.8|12248.7|1460
1585918800000|2020-04-03 13:00:00|12252.4|12250.5|12253|12251.3|12259.8|12258.5|12249.4|12248.5|1226
1585919100000|2020-04-03 13:05:00|12252.9|12251.2|12248.7|12247|12259.2|12257.9|12243.5|12242.6|1287
1585919400000|2020-04-03 13:10:00|12248.6|12247.7|12260.4|12259.5|12260.9|12259.9|12248.6|12247.7|1284
1585919700000|2020-04-03 13:15:00|12260|12259.1|12261.9|12260.2|12262.1|12261.2|12255.6|12254.3|1284
1585920000000|2020-04-03 13:20:00|12261.3|12260.4|12261.3|12260.4|12266.4|12264.8|12252.5|12250.9|1443
1585920300000|2020-04-03 13:25:00|12261.2|12259.5|12273.4|12271.4|12274.1|12272.9|12258|12256.1|1153
1585920600000|2020-04-03 13:30:00|12273.2|12271.5|12294.1|12293.2|12301.7|12299.7|12268.4|12266.8|1566
1585920900000|2020-04-03 13:35:00|12294.4|12292.7|12285.6|12284.7|12296.3|12294.1|12276.7|12274.7|1510
1585921200000|2020-04-03 13:40:00|12285.5|12284.6|12277.1|12274|12285.6|12284.7|12274.5|12272.9|1226
1585921500000|2020-04-03 13:45:00|12276.8|12274.2|12267.3|12266.4|12277.2|12274.6|12265.3|12263.6|1207
1585921800000|2020-04-03 13:50:00|12267.2|12266.3|12277.2|12275.5|12277.3|12275.5|12264|12262.6|965
1585922100000|2020-04-03 13:55:00|12277.1|12275.4|12264.5|12259|12279.1|12277.3|12261.6|12257|1406
1585922400000|2020-04-03 14:00:00|12264.3|12260|12263.8|12261.9|12264.9|12262.9|12254.3|12253.2|1315
1585922700000|2020-04-03 14:05:00|12263.7|12262|12253.2|12252.3|12267.4|12265.7|12253.2|12251.8|1175
1585923000000|2020-04-03 14:10:00|12253.3|12252.4|12259.3|12257.6|12260.1|12258.2|12247.4|12245.9|1260
1585923300000|2020-04-03 14:15:00|12259.4|12257.7|12250.8|12249.9|12260|12257.9|12249.6|12248.2|1176
1585923600000|2020-04-03 14:20:00|12250.9|12250|12254.5|12253.6|12257.8|12255.6|12246|12244.5|1264
1585923900000|2020-04-03 14:25:00|12254.4|12253.5|12255.7|12253.5|12259|12257.5|12250.3|12248.6|1116
1585924200000|2020-04-03 14:30:00|12255.5|12253.4|12245.7|12244.8|12260.9|12259.7|12244|12242.9|1009
1585924500000|2020-04-03 14:35:00|12245.8|12244.9|12245.3|12244.4|12248.3|12247|12240.7|12239.8|875
1585924800000|2020-04-03 14:40:00|12245.5|12244.6|12222|12219.8|12250.9|12249.5|12221.6|12219.4|936
1585925100000|2020-04-03 14:45:00|12221.8|12219.5|12232.4|12231.5|12236.1|12235.1|12221.6|12219.5|1798
1585925400000|2020-04-03 14:50:00|12232.3|12230.6|12242|12241.1|12246.6|12245.2|12227.7|12226.5|1256
1585925700000|2020-04-03 14:55:00|12241.9|12241|12258.3|12256.6|12264.6|12263.6|12241.9|12240.6|1616
1585926000000|2020-04-03 15:00:00|12257.9|12257|12251.3|12250.4|12260.1|12259.2|12249.6|12247.9|1243
1585926300000|2020-04-03 15:05:00|12251.5|12250.6|12254.8|12253.9|12254.8|12253.9|12244|12243.1|869
1585926600000|2020-04-03 15:10:00|12254.7|12253.8|12255.2|12253.5|12261.5|12260.3|12253.4|12252.3|1019
1585926900000|2020-04-03 15:15:00|12255.1|12253.4|12244.2|12242.3|12258.7|12257.5|12241|12239.9|745
1585927200000|2020-04-03 15:20:00|12244.4|12242.4|12228.8|12227.9|12246.7|12245.8|12226.5|12225.2|928
1585927500000|2020-04-03 15:25:00|12228.9|12228|12245|12244.1|12249.1|12248.2|12228.2|12226.8|1083
1585927800000|2020-04-03 15:30:00|12244.9|12244|12231.6|12230.7|12245.9|12244.5|12229|12228.1|1138
1585928100000|2020-04-03 15:35:00|12232|12231.1|12221.9|12221|12232|12231.1|12221.4|12220.5|1111
1585928400000|2020-04-03 15:40:00|12222|12221.1|12215.9|12215|12230.9|12230|12215.4|12214.1|1028
1585928700000|2020-04-03 15:45:00|12216|12215.1|12207.7|12206.8|12221.1|12219.9|12206|12204.3|1281
1585929000000|2020-04-03 15:50:00|12207.9|12207|12217.5|12216.6|12219.3|12218|12206.9|12206|1076
1585929300000|2020-04-03 15:55:00|12217.4|12216.5|12226.4|12223.8|12234.4|12233.5|12217.4|12216|1302
1585929600000|2020-04-03 16:00:00|12226.5|12223.5|12229.1|12228.2|12230.7|12229.8|12220.6|12219.2|1200
1585929900000|2020-04-03 16:05:00|12229|12228.1|12235.5|12234.6|12237.6|12236.7|12227.5|12226.6|1134
1585930200000|2020-04-03 16:10:00|12235.6|12234.7|12229.3|12228.4|12235.7|12234.8|12226.3|12225.4|913
1585930500000|2020-04-03 16:15:00|12229.5|12228.6|12238.1|12236.4|12238.1|12236.9|12226.4|12225.5|968
1585930800000|2020-04-03 16:20:00|12238.4|12236.7|12238.6|12237.7|12240.4|12239.5|12230.3|12229.3|973
1585931100000|2020-04-03 16:25:00|12238.5|12237.6|12242|12241.1|12243.3|12242.4|12234.8|12233.5|925
1585931400000|2020-04-03 16:30:00|12242.1|12241.2|12248.5|12246.5|12255.2|12253.9|12240.8|12239.9|1059
1585931700000|2020-04-03 16:35:00|12248.4|12246.4|12249.3|12248.4|12250.2|12248.8|12240.1|12239|927
1585932000000|2020-04-03 16:40:00|12249.4|12248.5|12246.9|12246|12256.6|12255.7|12246.4|12245.1|788
1585932300000|2020-04-03 16:45:00|12246.6|12245.7|12234.6|12233.7|12248.7|12247.8|12230.2|12229.3|1109
1585932600000|2020-04-03 16:50:00|12234.7|12233.8|12232.4|12230.5|12241.8|12239.9|12232.2|12230.2|1087
1585932900000|2020-04-03 16:55:00|12232.3|12230.4|12227.1|12226.2|12233.5|12232.2|12220.6|12219.7|1274
1585933200000|2020-04-03 17:00:00|12227.3|12226.4|12235.6|12234.7|12240.2|12238.6|12224.3|12223.1|1087
1585933500000|2020-04-03 17:05:00|12235.8|12234.9|12241.5|12240.6|12246.2|12245.1|12235.6|12234.4|935
1585933800000|2020-04-03 17:10:00|12241.3|12240.4|12239.9|12238.2|12241.9|12241|12236.2|12235.3|765
1585934100000|2020-04-03 17:15:00|12239.5|12238.6|12231.9|12230.2|12242|12240.9|12230.6|12229.5|824
1585934400000|2020-04-03 17:20:00|12230.8|12229.9|12235.7|12234.8|12236.2|12235|12226.1|12225.2|732
1585934700000|2020-04-03 17:25:00|12235.6|12234.7|12240.6|12238.9|12241.5|12240.2|12234|12232.2|792
1585935000000|2020-04-03 17:30:00|12240.7|12238.8|12239.5|12238.6|12244.2|12242.8|12237.4|12236.3|833
1585935300000|2020-04-03 17:35:00|12240.2|12238.2|12238.6|12237.7|12240.9|12239|12232.7|12231.8|734
1585935600000|2020-04-03 17:40:00|12238.5|12237.6|12238.4|12236.7|12241.8|12240.2|12236.8|12235.3|729
1585935900000|2020-04-03 17:45:00|12238.5|12236.8|12245.3|12244.4|12247.4|12245.7|12237.7|12236.5|822
1585936200000|2020-04-03 17:50:00|12245.4|12244.5|12251.7|12250|12251.9|12250.9|12244.8|12243.9|646
1585936500000|2020-04-03 17:55:00|12250.9|12249.9|12258.1|12257.2|12262.1|12260.6|12250.8|12249.8|717
1585936800000|2020-04-03 18:00:00|12258.9|12258|12253.2|12252.3|12258.9|12258|12252|12250.7|610
1585937100000|2020-04-03 18:05:00|12253.4|12252.5|12256.8|12255.9|12264.2|12263.2|12253.4|12252.3|695
1585937400000|2020-04-03 18:10:00|12256.7|12255.8|12261.6|12260.7|12263.3|12262.3|12256.7|12255.8|629
1585937700000|2020-04-03 18:15:00|12261.7|12260.8|12265.6|12263.6|12266.1|12264.8|12257.3|12255.9|732
1585938000000|2020-04-03 18:20:00|12265.5|12263.8|12265.2|12264.3|12266.7|12265.8|12261.5|12259.8|749
1585938300000|2020-04-03 18:25:00|12265.1|12264.2|12287.6|12285.9|12289|12288.1|12265.1|12264.2|965
1585938600000|2020-04-03 18:30:00|12287.7|12286|12272.2|12271.3|12287.8|12286.3|12271.2|12270.3|919
1585938900000|2020-04-03 18:35:00|12272.3|12271.4|12274.8|12273.9|12277.3|12276|12270.2|12269|986
1585939200000|2020-04-03 18:40:00|12274.7|12273.8|12275.4|12273.5|12282.8|12281.1|12272.4|12271|951
1585939500000|2020-04-03 18:45:00|12275.3|12273.6|12276.9|12276|12279.5|12277.7|12272.3|12270.9|889
1585939800000|2020-04-03 18:50:00|12276.8|12275.9|12282.3|12280.6|12284.8|12283.9|12274.7|12273.4|998
1585940100000|2020-04-03 18:55:00|12281.9|12281|12271.9|12271|12282.8|12281.7|12271.3|12270.4|800
1585940400000|2020-04-03 19:00:00|12272.3|12270.6|12274.5|12272.8|12278.5|12277.5|12271.7|12270.6|816
1585940700000|2020-04-03 19:05:00|12274.1|12273.2|12274.1|12273.2|12275.6|12274.2|12269.2|12267.2|756
1585941000000|2020-04-03 19:10:00|12274.5|12272.6|12275.4|12274.5|12279.1|12277.9|12271.5|12270.6|934
1585941300000|2020-04-03 19:15:00|12275.5|12274.6|12275.6|12273.7|12282.4|12280.4|12273.7|12271.8|1054
1585941600000|2020-04-03 19:20:00|12275.5|12273.6|12276.1|12275.2|12279.1|12278.2|12272.5|12271|905
1585941900000|2020-04-03 19:25:00|12276|12275.1|12284.2|12282.5|12287|12285.6|12276|12274.4|898
1585942200000|2020-04-03 19:30:00|12284.6|12282.7|12278.3|12277.4|12285.6|12283.7|12276.9|12275.9|882
1585942500000|2020-04-03 19:35:00|12278.8|12276.9|12272.9|12272|12280.1|12279.2|12271.5|12270.5|943
1585942800000|2020-04-03 19:40:00|12272.8|12271.9|12272.4|12271.5|12274.3|12273|12269.8|12268.9|852
1585943100000|2020-04-03 19:45:00|12273|12271.3|12273.7|12272.8|12275.8|12274.5|12272.3|12270.9|963
1585943400000|2020-04-03 19:50:00|12273.9|12273|12272.8|12270.7|12274.7|12273.8|12269.6|12268.3|1106
1585943700000|2020-04-03 19:55:00|12272.7|12271.2|12263.4|12262.5|12273.8|12272.3|12260.4|12259.5|1097
1585944000000|2020-04-03 20:00:00|12263.7|12261.8|12266.8|12264.7|12268|12266.6|12260.8|12258.8|1046
1585944300000|2020-04-03 20:05:00|12267.1|12264.8|12267.4|12266.5|12269.5|12267.9|12263.4|12262.2|1015
1585944600000|2020-04-03 20:10:00|12267.2|12266.3|12263.3|12262.4|12269.4|12268.5|12262.4|12261.5|756
1585944900000|2020-04-03 20:15:00|12263.5|12262.6|12263.7|12262.8|12265.9|12264.4|12261.1|12260.2|484
1585945200000|2020-04-03 20:20:00|12263.6|12262.7|12258.6|12257.7|12264.4|12263|12256.8|12255.9|516
1585945500000|2020-04-03 20:25:00|12258.5|12257.6|12260.4|12258.1|12263.1|12261.5|12257.5|12255.5|674
1585945800000|2020-04-03 20:30:00|12260.9|12258|12263.7|12262.8|12265.8|12264.5|12259.6|12258|458
1585946100000|2020-04-03 20:35:00|12263.6|12262.7|12274.2|12273.3|12278.4|12276.5|12263|12262.1|554
1585946400000|2020-04-03 20:40:00|12274.4|12273.5|12279.5|12276.9|12279.9|12277.2|12269|12268.1|782
1585946700000|2020-04-03 20:45:00|12279|12278.1|12267|12266.1|12281.3|12278.8|12266.9|12264.9|694
1585947000000|2020-04-03 20:50:00|12266.9|12266|12272.9|12268.7|12275.7|12271.6|12260.9|12257.7|657
1585947300000|2020-04-03 20:55:00|12271.1|12267.2|12273.6|12264.6|12280.8|12276.5|12268.9|12262.2|456
1586116800000|2020-04-05 20:00:00|12274|12255|12270.4|12251.4|12274|12255|12270.4|12251.4|13
1586117100000|2020-04-05 20:05:00|12273.9|12254.9|12274|12255|12274|12255|12270.9|12251.9|9
1586117400000|2020-04-05 20:10:00|12260|12241|12260.5|12241.5|12275.8|12256.8|12260|12241|24
1586117700000|2020-04-05 20:15:00|12259.5|12240.5|12256.9|12237.9|12262.2|12243.2|12241.4|12222.4|57
1586118000000|2020-04-05 20:20:00|12257|12238|12257.5|12238.5|12259.5|12240.5|12247.5|12228.5|58
1586118300000|2020-04-05 20:25:00|12258|12239|12261|12242|12261|12242|12256|12237|28
1586118600000|2020-04-05 20:30:00|12256|12237|12247.5|12228.5|12259.8|12240.8|12244.7|12226|66
1586118900000|2020-04-05 20:35:00|12247.2|12229.5|12226.5|12207.5|12250.9|12231.9|12222.8|12204.9|76
1586119200000|2020-04-05 20:40:00|12226.8|12207.8|12227.2|12208.2|12229.8|12211.6|12226.8|12207.8|24
1586119500000|2020-04-05 20:45:00|12227|12208|12229.1|12210.1|12235.1|12216.1|12225.6|12206.6|24
1586119800000|2020-04-05 20:50:00|12228.1|12209.1|12242|12223|12242|12223|12228.1|12209.1|35
1586120100000|2020-04-05 20:55:00|12242.1|12223.1|12242.5|12223.5|12243|12224|12242|12223|11
1586120400000|2020-04-05 21:00:00|12242.4|12223.4|12245.2|12226.2|12247.7|12228.7|12240|12221|67
1586120700000|2020-04-05 21:05:00|12246|12227.3|12246.8|12227.8|12253|12234|12240|12221|169
1586121000000|2020-04-05 21:10:00|12247.1|12228.1|12241.6|12227.6|12251|12234.5|12239.3|12225.1|300
1586121300000|2020-04-05 21:15:00|12244.4|12230.4|12248.6|12234.6|12252.9|12238.9|12239.2|12225.2|398
1586121600000|2020-04-05 21:20:00|12249.3|12235.3|12242.7|12228.7|12252.5|12238.5|12240.3|12226.3|302
1586121900000|2020-04-05 21:25:00|12242|12228|12236.4|12222.7|12249.3|12235.7|12231.5|12217.5|422
1586122200000|2020-04-05 21:30:00|12236.6|12222.8|12242|12230.8|12244.1|12232.2|12234.8|12222.1|293
1586122500000|2020-04-05 21:35:00|12242.2|12231|12238.7|12227|12244.5|12235|12235.2|12222.3|305
1586122800000|2020-04-05 21:40:00|12238.8|12226.9|12234.1|12221.4|12238.8|12229.1|12231.2|12220.1|169
1586123100000|2020-04-05 21:45:00|12233.4|12221.5|12234.6|12229.9|12239.2|12230.1|12231.9|12221.2|234
1586123400000|2020-04-05 21:50:00|12234.5|12229.7|12232.2|12223.4|12236.7|12230.2|12231.1|12222.5|180
1586123700000|2020-04-05 21:55:00|12232.5|12223.3|12231.3|12223.7|12234.2|12227|12229.3|12221.9|240
1586124000000|2020-04-05 22:00:00|12231.1|12223.9|12259.8|12253.2|12263.5|12256.9|12229.8|12220.8|912
1586124300000|2020-04-05 22:05:00|12259.9|12252.6|12262.2|12256.1|12262.4|12256.9|12249.5|12242.6|721
1586124600000|2020-04-05 22:10:00|12262.3|12256|12247.6|12242.1|12267.9|12262.3|12246.4|12239.7|619
1586124900000|2020-04-05 22:15:00|12248|12242.7|12258.9|12251.7|12260.5|12253.5|12247.4|12241.8|633
1586125200000|2020-04-05 22:20:00|12258.8|12251.6|12251.3|12247.1|12260.3|12253.1|12250|12244.1|565
1586125500000|2020-04-05 22:25:00|12252.4|12245.8|12250.2|12245|12253.3|12247.8|12246|12240.5|631
1586125800000|2020-04-05 22:30:00|12250|12244.9|12248.5|12242.9|12252.5|12248.6|12247.2|12241.9|783
1586126100000|2020-04-05 22:35:00|12248.8|12242.8|12250.7|12247.2|12252.7|12249.7|12246.2|12240.5|881
1586126400000|2020-04-05 22:40:00|12250.9|12246.9|12250.5|12246.4|12251.8|12247.8|12246|12241.6|748
1586126700000|2020-04-05 22:45:00|12250.6|12246.3|12250.9|12246|12251.3|12246.8|12246.4|12240.6|632
1586127000000|2020-04-05 22:50:00|12250.8|12245.8|12243.7|12238.8|12252.7|12246.8|12241.4|12237.1|751
1586127300000|2020-04-05 22:55:00|12243.6|12238.7|12242|12237.7|12245.6|12241|12241.3|12236.5|499
1586127600000|2020-04-05 23:00:00|12241.7|12237.9|12238.4|12234.3|12247|12242.7|12234.7|12230.4|1129
1586127900000|2020-04-05 23:05:00|12238.3|12234.7|12234.4|12230.3|12238.4|12234.8|12232|12227.8|1075
1586128200000|2020-04-05 23:10:00|12234.5|12230.5|12231.4|12227.6|12237.4|12232.9|12225.2|12221|1025
1586128500000|2020-04-05 23:15:00|12231.3|12227.5|12230.5|12226.9|12234.4|12230.8|12228.9|12225.4|975
1586128800000|2020-04-05 23:20:00|12230.2|12226.7|12228.3|12224.7|12232.8|12230.5|12227.6|12224.7|1029
1586129100000|2020-04-05 23:25:00|12228.2|12224.8|12216.6|12213.5|12228.9|12225.1|12212.9|12209.9|1251
1586129400000|2020-04-05 23:30:00|12216.4|12213.4|12220.4|12217.7|12225|12222.2|12216.4|12213.1|948
1586129700000|2020-04-05 23:35:00|12220.5|12217.6|12230|12225.9|12230.8|12227.2|12220.3|12217.3|888
1586130000000|2020-04-05 23:40:00|12230.1|12225.8|12225.3|12220.7|12230.1|12226.3|12222|12218.6|757
1586130300000|2020-04-05 23:45:00|12225|12220.9|12223.8|12220.7|12225.9|12223.1|12222.4|12219.6|690
1586130600000|2020-04-05 23:50:00|12223.9|12220.6|12221.3|12218.5|12225.7|12223|12219.1|12215.9|857
1586130900000|2020-04-05 23:55:00|12221.5|12218.4|12219.5|12215.8|12225.8|12222.5|12217.5|12214.2|1041
1586131200000|2020-04-06 00:00:00|12219.8|12215.9|12218.3|12214.2|12234.5|12231.7|12213.2|12209.4|1516
1586131500000|2020-04-06 00:05:00|12218.1|12214.3|12224.9|12222.4|12225.1|12222.7|12210.5|12209.1|1175
1586131800000|2020-04-06 00:10:00|12225|12222.3|12222.1|12218.8|12229.3|12225.8|12221.1|12217.9|825
1586132100000|2020-04-06 00:15:00|12222.3|12218.9|12223.1|12220.3|12224.1|12221.6|12215.9|12212.9|922
1586132400000|2020-04-06 00:20:00|12222.8|12220.2|12225.1|12222.2|12227|12223.4|12218.3|12216.1|1078
1586132700000|2020-04-06 00:25:00|12225.2|12222.3|12231.4|12228.4|12232|12228.5|12221.9|12219|1118
1586133000000|2020-04-06 00:30:00|12231.8|12228.1|12236.6|12234|12239.4|12236.5|12229|12225.8|1299
1586133300000|2020-04-06 00:35:00|12236.8|12233.7|12250.8|12247.4|12251.9|12248.4|12235.8|12233.1|1541
1586133600000|2020-04-06 00:40:00|12250.7|12247.3|12253.9|12250.7|12254.2|12250.8|12239|12235.6|1242
1586133900000|2020-04-06 00:45:00|12253.8|12250.8|12247.3|12244|12254.8|12251.8|12246.2|12243.3|1048
1586134200000|2020-04-06 00:50:00|12246.6|12243.2|12247.6|12245.6|12250.5|12248.1|12244|12240.9|1034
1586134500000|2020-04-06 00:55:00|12248.1|12245.1|12245.5|12243.4|12251.1|12248.6|12242|12238.9|1090
1586134800000|2020-04-06 01:00:00|12245.6|12243.1|12247.9|12247|12250.7|12248.4|12239.7|12236.8|958
1586135100000|2020-04-06 01:05:00|12248|12247.1|12243.7|12240.8|12248.9|12247.1|12241|12238|943
1586135400000|2020-04-06 01:10:00|12243.9|12240.7|12249.5|12247.3|12253.2|12250.6|12241.1|12238.6|996
1586135700000|2020-04-06 01:15:00|12249.6|12247.2|12245.6|12242.2|12251.8|12249.2|12241.2|12239|890
1586136000000|2020-04-06 01:20:00|12245.1|12242.1|12246.4|12243.5|12250.9|12247.8|12242.8|12240.2|696
1586136300000|2020-04-06 01:25:00|12246.5|12243.4|12240|12237.3|12248.1|12245.5|12238.3|12235.4|680
1586136600000|2020-04-06 01:30:00|12240.1|12237.4|12237.4|12234.9|12241|12237.9|12234.1|12231.4|752
1586136900000|2020-04-06 01:35:00|12237.2|12234.8|12239.1|12236.6|12241.4|12239.3|12235.4|12232.2|740
1586137200000|2020-04-06 01:40:00|12239|12236.4|12232.8|12230.3|12239.4|12236.6|12232.1|12229.5|761
1586137500000|2020-04-06 01:45:00|12232.5|12230|12233.1|12230.8|12235.5|12233.3|12230|12227.3|939
1586137800000|2020-04-06 01:50:00|12233|12230.6|12240.3|12238.1|12242.5|12240.3|12232.6|12230.3|950
1586138100000|2020-04-06 01:55:00|12240.2|12237.9|12243.7|12241.7|12244.7|12242.9|12239.9|12237.7|885
1586138400000|2020-04-06 02:00:00|12243.8|12242|12248.5|12246|12248.5|12246.1|12241.8|12239.7|794
1586138700000|2020-04-06 02:05:00|12248.3|12245.6|12243.7|12240.9|12249.7|12247.4|12242.9|12239.7|708
1586139000000|2020-04-06 02:10:00|12243.6|12240.8|12240.7|12238.3|12243.8|12240.9|12239|12236.4|461
1586139300000|2020-04-06 02:15:00|12240.6|12238.2|12235.4|12232.7|12241|12238.7|12234.9|12232.2|550
1586139600000|2020-04-06 02:20:00|12235.7|12232.5|12237.3|12234.6|12237.3|12235.1|12233.6|12231.9|585
1586139900000|2020-04-06 02:25:00|12237.2|12234.7|12235.7|12233.3|12237.6|12234.9|12232.4|12230.7|596
1586140200000|2020-04-06 02:30:00|12235.6|12233.4|12235.3|12232.9|12238.6|12236.2|12232.9|12231|736
1586140500000|2020-04-06 02:35:00|12235.2|12232.8|12238.3|12236|12239.9|12237.9|12231.8|12230.4|672
1586140800000|2020-04-06 02:40:00|12238.2|12235.9|12236.9|12234.8|12240.7|12238.7|12236.3|12234.4|588
1586141100000|2020-04-06 02:45:00|12237|12234.6|12234.8|12232.7|12237.7|12235.7|12231.6|12229.8|713
1586141400000|2020-04-06 02:50:00|12234.9|12232.8|12236.9|12234.7|12238.3|12236.1|12233.1|12230.8|631
1586141700000|2020-04-06 02:55:00|12236.8|12234.6|12237|12234.5|12238.2|12236.1|12234.8|12232.5|503
1586142000000|2020-04-06 03:00:00|12237.1|12234.6|12233.9|12231.6|12238.5|12235.9|12232.5|12230.5|620
1586142300000|2020-04-06 03:05:00|12234.1|12231.8|12238.1|12235.7|12238.6|12236.3|12232.1|12230.7|590
1586142600000|2020-04-06 03:10:00|12238.3|12235.6|12241.2|12239.4|12241.7|12240|12238|12235.6|486
1586142900000|2020-04-06 03:15:00|12241.4|12239.5|12243.1|12240.9|12243.4|12241.2|12240|12238.1|513
1586143200000|2020-04-06 03:20:00|12242.9|12240.8|12241|12238.2|12245.5|12244.1|12238.4|12235.8|851
1586143500000|2020-04-06 03:25:00|12241.1|12238.3|12242.6|12240.5|12243.5|12241.4|12240.2|12237.8|646
1586143800000|2020-04-06 03:30:00|12242.7|12240.4|12240.3|12238.4|12244.4|12242.1|12238.3|12235.9|696
1586144100000|2020-04-06 03:35:00|12240.5|12238.5|12244.1|12243.2|12246.6|12244.1|12240.3|12238|661
1586144400000|2020-04-06 03:40:00|12244|12243.1|12244.2|12241.7|12245.9|12245|12238|12235.8|570
1586144700000|2020-04-06 03:45:00|12243.9|12241.9|12245.2|12243.2|12246.9|12244.9|12240.6|12238.7|766
1586145000000|2020-04-06 03:50:00|12245.1|12243.1|12238.4|12235.8|12245.8|12243.4|12236.3|12234.4|989
1586145300000|2020-04-06 03:55:00|12238.3|12236|12236.8|12234.6|12239.6|12237.3|12234.4|12232.2|720
1586145600000|2020-04-06 04:00:00|12236.5|12234.4|12233.9|12231.7|12236.8|12234.8|12232.8|12230.5|574
1586145900000|2020-04-06 04:05:00|12233.8|12231.6|12234.3|12232.1|12235.9|12233.7|12232.9|12230.8|454
1586146200000|2020-04-06 04:10:00|12234.4|12232.3|12236.1|12233.9|12242|12239.8|12231.7|12230.2|966
1586146500000|2020-04-06 04:15:00|12236.2|12233.8|12234.6|12232.1|12238.3|12236|12233.8|12231.4|523
1586146800000|2020-04-06 04:20:00|12234.7|12232.2|12235.5|12233.5|12238.4|12236.2|12234.6|12232.2|566
1586147100000|2020-04-06 04:25:00|12235.6|12233.3|12234.7|12233.8|12236.6|12234.6|12234.4|12232.5|353
1586147400000|2020-04-06 04:30:00|12234.8|12233.9|12230|12227.7|12236.2|12234.3|12227.9|12225.7|647
1586147700000|2020-04-06 04:35:00|12230.1|12227.8|12223.8|12221.7|12230.1|12227.9|12223.3|12221|621
1586148000000|2020-04-06 04:40:00|12224|12221.6|12224.8|12222.8|12226.9|12225|12221.2|12218.8|603
1586148300000|2020-04-06 04:45:00|12224.9|12222.9|12221.5|12219.3|12227.3|12225.7|12221.3|12219|607
1586148600000|2020-04-06 04:50:00|12221.4|12219.4|12220|12217.8|12222.4|12220|12216.9|12215.4|614
1586148900000|2020-04-06 04:55:00|12220.1|12217.9|12224.8|12222.3|12226.7|12224.9|12219.6|12216.9|663
1586149200000|2020-04-06 05:00:00|12224.7|12222.4|12231.6|12229.4|12232.5|12230.5|12223.1|12221.3|794
1586149500000|2020-04-06 05:05:00|12231.7|12229.3|12227.6|12224.8|12234.2|12231.9|12224.9|12222.3|644
1586149800000|2020-04-06 05:10:00|12227.7|12224.7|12227.3|12225|12231.5|12229|12226.6|12224.1|701
1586150100000|2020-04-06 05:15:00|12227.5|12225.2|12230|12227|12232.8|12230.5|12226.4|12224.4|822
1586150400000|2020-04-06 05:20:00|12229.8|12226.9|12232.5|12230.2|12235.4|12233.2|12229.6|12226.4|657
1586150700000|2020-04-06 05:25:00|12232.9|12229.7|12233.2|12230.8|12234.3|12232.1|12230.5|12228.1|610
1586151000000|2020-04-06 05:30:00|12233.1|12230.9|12232.4|12229.9|12235.2|12232.3|12228.9|12226.1|656
1586151300000|2020-04-06 05:35:00|12232.6|12230|12237.6|12235.2|12238.1|12235.7|12231.2|12228.8|670
1586151600000|2020-04-06 05:40:00|12237.5|12235|12246.6|12243.6|12248.2|12245.7|12237.5|12235|811
1586151900000|2020-04-06 05:45:00|12246.2|12243.7|12238.5|12235.5|12246.8|12244.4|12237.3|12234.3|1021
1586152200000|2020-04-06 05:50:00|12238.8|12235.6|12242.8|12239.8|12242.8|12239.9|12232|12229.4|915
1586152500000|2020-04-06 05:55:00|12242.9|12240|12247.9|12245.2|12249.8|12247|12240.1|12237.5|784
1586152800000|2020-04-06 06:00:00|12248|12245.6|12249.2|12246.8|12252.1|12249.8|12244.6|12241.9|1048
1586153100000|2020-04-06 06:05:00|12249.3|12246.9|12272.6|12270.1|12272.6|12270.1|12248.9|12246.6|1117
1586153400000|2020-04-06 06:10:00|12272.7|12269.2|12254.7|12252.3|12274.5|12271.6|12250.3|12248.2|1318
1586153700000|2020-04-06 06:15:00|12254.6|12252.2|12261.5|12258.7|12263.6|12261|12251.3|12248.9|1088
1586154000000|2020-04-06 06:20:00|12261.6|12258.8|12274.2|12271.5|12274.7|12272.4|12260.4|12258.1|998
1586154300000|2020-04-06 06:25:00|12274.1|12271.7|12265.6|12263.6|12275.6|12273.9|12263.4|12261.4|1005
1586154600000|2020-04-06 06:30:00|12265.5|12263.5|12269.3|12267.6|12272.2|12270.8|12260.7|12258.1|898
1586154900000|2020-04-06 06:35:00|12269.4|12267.7|12270.5|12268.4|12272.1|12270.1|12267.2|12265.9|791
1586155200000|2020-04-06 06:40:00|12270.4|12268.3|12265.2|12263|12276.4|12274.4|12263.9|12262.1|849
1586155500000|2020-04-06 06:45:00|12265.1|12263.1|12266.5|12264.3|12275.4|12273.6|12263|12261.3|980
1586155800000|2020-04-06 06:50:00|12266.7|12264.8|12262.4|12260.5|12269.5|12267.6|12258.2|12256.4|1002
1586156100000|2020-04-06 06:55:00|12262.3|12260.6|12248.1|12247.2|12264.5|12263.4|12246.4|12245.5|1101
1586156400000|2020-04-06 07:00:00|12248|12247.1|12265.4|12263.7|12267.4|12266.2|12245.5|12244.3|1303
1586156700000|2020-04-06 07:05:00|12265.5|12263.8|12268.5|12266.2|12275.3|12273.3|12263.1|12261.8|1259
1586157000000|2020-04-06 07:10:00|12268.4|12266.3|12265|12262.9|12276.1|12274.2|12264.1|12262.2|1154
1586157300000|2020-04-06 07:15:00|12264.8|12263|12281.6|12279.8|12281.9|12280.1|12262.3|12260.9|1035
1586157600000|2020-04-06 07:20:00|12281.5|12279.7|12282.8|12281.1|12288.2|12287.3|12278.7|12276.9|1070
1586157900000|2020-04-06 07:25:00|12282.9|12280.9|12286.5|12284.6|12289.2|12288.3|12278.6|12276.5|1020
1586158200000|2020-04-06 07:30:00|12286.4|12284.7|12281.9|12281|12288.3|12287.1|12280.6|12279.5|890
1586158500000|2020-04-06 07:35:00|12281.8|12280.9|12280.9|12279|12283.8|12282.9|12277.4|12276.2|956
1586158800000|2020-04-06 07:40:00|12280.8|12279.1|12292.1|12290.4|12293.4|12291.9|12280.7|12279|791
1586159100000|2020-04-06 07:45:00|12292.3|12290.3|12306|12305.1|12310.5|12308.8|12292.1|12290.2|1208
1586159400000|2020-04-06 07:50:00|12306.1|12305.2|12316.4|12314.5|12323|12321|12306|12305.1|1584
1586159700000|2020-04-06 07:55:00|12316.5|12314.4|12314.2|12312.3|12317.9|12316.5|12307.3|12305.6|1184
1586160000000|2020-04-06 08:00:00|12314.1|12312.5|12310.9|12309|12317.9|12316.3|12306.3|12305.1|1362
1586160300000|2020-04-06 08:05:00|12311|12308.9|12300.7|12298.7|12311|12308.9|12296.6|12295.4|1344
1586160600000|2020-04-06 08:10:00|12300.5|12298.4|12293.1|12292.2|12300.9|12299|12292.5|12290.9|1144
1586160900000|2020-04-06 08:15:00|12293.2|12292.3|12296.6|12295.7|12299.8|12298.9|12290.5|12288.9|900
1586161200000|2020-04-06 08:20:00|12296.7|12295.8|12290.1|12289.2|12297.4|12295.8|12289.6|12288.1|962
1586161500000|2020-04-06 08:25:00|12289.8|12288.9|12296.5|12293.9|12299.3|12298.4|12289.2|12287.5|1089
1586161800000|2020-04-06 08:30:00|12297.1|12293.6|12290.3|12288.4|12298.8|12296.8|12287.3|12285.5|1300
1586162100000|2020-04-06 08:35:00|12290.5|12288.3|12279.8|12278.9|12290.5|12288.3|12276.3|12274.7|1226
1586162400000|2020-04-06 08:40:00|12279.9|12279|12280.1|12279.2|12282.1|12281.2|12275.4|12274.5|813
1586162700000|2020-04-06 08:45:00|12279.9|12279|12293.2|12292.3|12295.8|12294|12273.3|12272.4|1194
1586163000000|2020-04-06 08:50:00|12293.3|12292.4|12290.5|12288.6|12297.9|12296.1|12287|12285.7|1165
1586163300000|2020-04-06 08:55:00|12290.4|12288.7|12311.8|12309.9|12312.2|12310.4|12288.4|12286.6|1298
1586163600000|2020-04-06 09:00:00|12311.9|12309.8|12312.6|12310.6|12316.7|12315.1|12307.2|12305.8|1360
1586163900000|2020-04-06 09:05:00|12312.5|12310.5|12302.5|12300.3|12313.7|12312.5|12300.3|12298.4|1370
1586164200000|2020-04-06 09:10:00|12302.6|12300.6|12299.3|12297.5|12305.4|12303.5|12297.6|12296.4|1218
1586164500000|2020-04-06 09:15:00|12298.8|12297.6|12305.7|12303.4|12312.6|12310.5|12297.7|12296|1153
1586164800000|2020-04-06 09:20:00|12305.2|12303.6|12299.5|12297.8|12305.7|12304|12292.7|12291.7|1132
1586165100000|2020-04-06 09:25:00|12299.6|12297.6|12304|12303.1|12304.6|12303.2|12296.6|12295.5|802
1586165400000|2020-04-06 09:30:00|12303.9|12303|12308.9|12307.2|12311.1|12309.4|12298.2|12296.8|1050
1586165700000|2020-04-06 09:35:00|12309|12307.1|12310.3|12308.6|12317.1|12315.1|12305.3|12303.3|1161
1586166000000|2020-04-06 09:40:00|12310.4|12308.5|12309.8|12307.9|12315|12313.3|12305.5|12304.2|998
1586166300000|2020-04-06 09:45:00|12309.7|12307.8|12305.7|12304.8|12310.1|12308.8|12299.3|12298.1|996
1586166600000|2020-04-06 09:50:00|12305.6|12304.7|12298.7|12296.8|12309.2|12307.8|12297|12295.3|938
1586166900000|2020-04-06 09:55:00|12298.9|12297|12299.7|12298.8|12303.4|12301.7|12297.3|12295.8|848
1586167200000|2020-04-06 10:00:00|12299.6|12298.7|12305.6|12303.5|12308.5|12306.4|12294.8|12293.8|1058
1586167500000|2020-04-06 10:05:00|12305.7|12303.6|12307.1|12306.2|12310.1|12308.5|12302.6|12300.4|915
1586167800000|2020-04-06 10:10:00|12307|12306.1|12320.2|12318.5|12320.5|12319.6|12304.7|12303.4|1028
1586168100000|2020-04-06 10:15:00|12320.3|12318.6|12307.9|12306.2|12320.3|12319|12304.6|12303.2|1136
1586168400000|2020-04-06 10:20:00|12308.9|12307|12306.3|12304.6|12311.3|12309.7|12303.7|12302|1033
1586168700000|2020-04-06 10:25:00|12306.2|12304.5|12295.2|12293.5|12307.9|12307|12294.6|12293.2|964
1586169000000|2020-04-06 10:30:00|12295.3|12293.6|12293.1|12292.2|12301|12299.5|12292.5|12291|824
1586169300000|2020-04-06 10:35:00|12293|12292.1|12299|12297.3|12299.2|12297.4|12290.6|12289.3|861
1586169600000|2020-04-06 10:40:00|12298.9|12297.2|12303.9|12301.9|12307|12305.3|12298.5|12297.2|877
1586169900000|2020-04-06 10:45:00|12303.8|12302|12299.8|12298.1|12304|12302.3|12296.3|12294.4|689
1586170200000|2020-04-06 10:50:00|12299.6|12297.9|12297.3|12296.4|12300.6|12298.7|12293.4|12291.8|659
1586170500000|2020-04-06 10:55:00|12297.1|12296.2|12312.9|12312|12316.2|12314.9|12296.9|12295.5|1316
1586170800000|2020-04-06 11:00:00|12313|12312.1|12308.5|12306.8|12318.3|12317.4|12308.4|12306.8|1145
1586171100000|2020-04-06 11:05:00|12308.6|12306.9|12313.1|12311.4|12313.6|12311.9|12304.7|12302.7|829
1586171400000|2020-04-06 11:10:00|12313.3|12311.3|12310.1|12308.4|12313.3|12311.4|12306.2|12304.7|774
1586171700000|2020-04-06 11:15:00|12310|12308.3|12325|12322.9|12328|12326.7|12307.4|12306.2|1182
1586172000000|2020-04-06 11:20:00|12325.1|12323.2|12321.9|12321|12326|12325.1|12317.9|12317|1010
1586172300000|2020-04-06 11:25:00|12322|12321.1|12318.6|12316.9|12327.1|12325.9|12316.5|12315.6|925
1586172600000|2020-04-06 11:30:00|12318.5|12316.8|12306.7|12305|12318.9|12317.1|12300|12298.6|1111
1586172900000|2020-04-06 11:35:00|12306.8|12305.1|12306.7|12304.8|12311.1|12309.6|12304|12302.5|902
1586173200000|2020-04-06 11:40:00|12306.9|12304.9|12301.5|12300.6|12308.1|12306.7|12300.7|12299.5|1007
1586173500000|2020-04-06 11:45:00|12301.4|12300.5|12310.5|12309.6|12311.6|12310|12297.9|12296.6|1120
1586173800000|2020-04-06 11:50:00|12310.4|12309.5|12307.2|12306.3|12311.1|12309.8|12305.1|12304.2|727
1586174100000|2020-04-06 11:55:00|12307.3|12306.4|12312.7|12311.8|12315.1|12314.2|12307.3|12306.3|956
1586174400000|2020-04-06 12:00:00|12313.3|12312.4|12306.1|12305.2|12321.8|12320.9|12304.8|12303.4|923
1586174700000|2020-04-06 12:05:00|12306|12305.1|12293.3|12292.4|12308.1|12306.9|12289.6|12288.7|882
1586175000000|2020-04-06 12:10:00|12293.4|12292.5|12290.5|12288.8|12294.7|12293.5|12281.6|12280.5|1158
1586175300000|2020-04-06 12:15:00|12290.3|12288.3|12286.4|12285.5|12292.2|12291.1|12284.7|12283.8|959
1586175600000|2020-04-06 12:20:00|12286.7|12285.8|12287|12286.1|12290.9|12289.9|12285.9|12284.6|818
1586175900000|2020-04-06 12:25:00|12286.9|12286|12287.4|12286.5|12291.1|12290.2|12285.5|12284.6|609
1586176200000|2020-04-06 12:30:00|12287.3|12286.4|12291|12290.1|12292.6|12291.1|12284.6|12283.7|781
1586176500000|2020-04-06 12:35:00|12291.1|12290.2|12278.8|12277.9|12292.2|12291.2|12277.4|12276.5|737
1586176800000|2020-04-06 12:40:00|12277.7|12276.8|12279.8|12278.9|12283.1|12282.2|12276.6|12275.7|797
1586177100000|2020-04-06 12:45:00|12280|12279.1|12283|12282.1|12286|12285.1|12278.2|12277.3|695
1586177400000|2020-04-06 12:50:00|12283.1|12282.2|12285.9|12284.2|12289.1|12287.6|12279.1|12277.9|949
1586177700000|2020-04-06 12:55:00|12286|12284.1|12293.1|12292.2|12298.1|12297.2|12284.8|12283.9|1028
1586178000000|2020-04-06 13:00:00|12292.7|12291.8|12289.6|12288.7|12294|12292.7|12286.2|12285.3|821
1586178300000|2020-04-06 13:05:00|12289.5|12288.6|12288.9|12288|12295.4|12294.5|12287.7|12286.1|711
1586178600000|2020-04-06 13:10:00|12289|12288.1|12283.8|12282.9|12290.9|12290|12281.9|12281|647
1586178900000|2020-04-06 13:15:00|12283.9|12283|12281.8|12280.9|12286|12285.1|12280.5|12279.6|540
1586179200000|2020-04-06 13:20:00|12281.7|12280.8|12284.3|12283.4|12285.8|12284.9|12281.5|12280.6|544
1586179500000|2020-04-06 13:25:00|12284.2|12283.3|12272.1|12271.2|12284.3|12283.4|12272.1|12271.2|643
1586179800000|2020-04-06 13:30:00|12272|12271.1|12276.3|12275.4|12278.6|12277.7|12269.9|12269|930
1586180100000|2020-04-06 13:35:00|12276.2|12275.3|12273.3|12272.4|12277|12276.1|12266.3|12265.4|949
1586180400000|2020-04-06 13:40:00|12273.4|12272.5|12272.3|12271.4|12274.4|12273.5|12270.1|12269.1|703
1586180700000|2020-04-06 13:45:00|12272.2|12271.3|12284.4|12282.4|12289.2|12287.5|12272.2|12271.3|1051
1586181000000|2020-04-06 13:50:00|12284.2|12282.3|12288|12287.1|12288.5|12287.6|12283.7|12282.3|1013
1586181300000|2020-04-06 13:55:00|12288.1|12287.2|12293.4|12292.5|12295.8|12294.4|12281.3|12280|1134
1586181600000|2020-04-06 14:00:00|12293.1|12292.2|12295.9|12294.2|12296.5|12295.6|12288.6|12287.3|915
1586181900000|2020-04-06 14:05:00|12295.2|12294.3|12298|12297.1|12299.2|12298.2|12291.7|12290.4|868
1586182200000|2020-04-06 14:10:00|12298.1|12297.2|12306.3|12305.4|12307.8|12306.6|12296.9|12296|874
1586182500000|2020-04-06 14:15:00|12306.2|12305.3|12309.7|12308.8|12309.7|12308.8|12301.8|12300.9|912
1586182800000|2020-04-06 14:20:00|12309.6|12308.7|12300.8|12299.9|12312.7|12311.8|12299.4|12298.2|1006
1586183100000|2020-04-06 14:25:00|12300.9|12300|12291.2|12290.3|12301.6|12300.7|12286.9|12285.5|902
1586183400000|2020-04-06 14:30:00|12291.1|12290.2|12292.2|12291.3|12295.5|12294.6|12286.1|12284.8|957
1586183700000|2020-04-06 14:35:00|12292.3|12291.4|12290.5|12289.6|12296.6|12295.3|12285.9|12284.4|1114
1586184000000|2020-04-06 14:40:00|12290.6|12289.7|12279.7|12278.8|12291|12290.1|12279.7|12278.8|1065
1586184300000|2020-04-06 14:45:00|12279.3|12278.4|12276.5|12274.8|12286.6|12285.2|12275.2|12274.3|1050
1586184600000|2020-04-06 14:50:00|12276.4|12274.7|12274.4|12273.5|12276.6|12275.7|12266.8|12265.9|1104
1586184900000|2020-04-06 14:55:00|12274.5|12273.6|12261.9|12260.2|12274.5|12273.6|12250.6|12249.7|1408
1586185200000|2020-04-06 15:00:00|12261.2|12260.3|12268.5|12267.6|12269.1|12268.2|12255.5|12254.6|1178
1586185500000|2020-04-06 15:05:00|12268.6|12267.7|12275.4|12274.5|12278.6|12277.7|12267.9|12267|836
1586185800000|2020-04-06 15:10:00|12275.5|12274.6|12278.1|12277.2|12281.7|12280.8|12273.3|12272.4|742
1586186100000|2020-04-06 15:15:00|12278.2|12277.3|12281.2|12280.3|12284.6|12283.7|12275.2|12274.3|605
1586186400000|2020-04-06 15:20:00|12281.3|12280.4|12288|12287.1|12289.3|12288.4|12275.5|12274.6|846
1586186700000|2020-04-06 15:25:00|12288.1|12287.2|12284|12283.1|12290.1|12289.2|12282.6|12281.7|718
1586187000000|2020-04-06 15:30:00|12284.1|12283.2|12292.2|12291.3|12294|12293.1|12284.1|12283.2|847
1586187300000|2020-04-06 15:35:00|12292.3|12291.4|12295.4|12294.5|12300.4|12299.5|12288.6|12287.7|776
1586187600000|2020-04-06 15:40:00|12295.5|12294.6|12290.3|12289.4|12297.6|12296.7|12289.9|12289|817
1586187900000|2020-04-06 15:45:00|12290.4|12289.5|12296.3|12295.4|12297|12296.1|12285.3|12284.1|765
1586188200000|2020-04-06 15:50:00|12296.2|12295.3|12296.4|12295.5|12296.9|12296|12289.8|12288.9|670
1586188500000|2020-04-06 15:55:00|12296.3|12295.4|12296.2|12295.3|12300|12299.1|12290.4|12289.5|849
1586188800000|2020-04-06 16:00:00|12296.3|12295.4|12294|12293.1|12297.3|12296.4|12291.1|12290.2|899
1586189100000|2020-04-06 16:05:00|12294.1|12293.2|12299|12298.1|12304|12303.1|12293.9|12293|969
1586189400000|2020-04-06 16:10:00|12298.9|12298|12299|12298.1|12300.4|12299.5|12291.8|12290.9|863
1586189700000|2020-04-06 16:15:00|12298.9|12298|12301.4|12300.5|12305.5|12304.6|12298|12297.1|849
1586190000000|2020-04-06 16:20:00|12301.5|12300.6|12305.9|12305|12307.3|12306.4|12299.1|12298.2|716
1586190300000|2020-04-06 16:25:00|12306|12305.1|12314|12313.1|12314.3|12313.4|12302.7|12301.8|804
1586190600000|2020-04-06 16:30:00|12313.9|12313|12309.6|12308.7|12315.2|12314.3|12302.8|12301.9|819
1586190900000|2020-04-06 16:35:00|12309.8|12308.9|12307.4|12306.5|12314.1|12313.2|12307.3|12306.4|649
1586191200000|2020-04-06 16:40:00|12307.5|12306.6|12309|12308.1|12312.5|12311.6|12307.2|12306.3|621
1586191500000|2020-04-06 16:45:00|12308.9|12308|12311.3|12310.4|12315.1|12314.2|12307.7|12306.8|775
1586191800000|2020-04-06 16:50:00|12311.2|12310.3|12310|12309.1|12313.3|12312.4|12307.5|12306.6|634
1586192100000|2020-04-06 16:55:00|12310.3|12309.4|12306.1|12305.2|12315|12314.1|12304.7|12303.8|784
1586192400000|2020-04-06 17:00:00|12306|12305.1|12307.7|12306.8|12311.7|12310.8|12305.7|12304.8|737
1586192700000|2020-04-06 17:05:00|12307.9|12307|12302.9|12302|12309.6|12308.7|12300.8|12299.9|564
1586193000000|2020-04-06 17:10:00|12303.1|12302.2|12303.1|12302.2|12304.3|12303.4|12299.5|12298.6|564
1586193300000|2020-04-06 17:15:00|12303|12302.1|12296.8|12295.9|12305.1|12304.2|12295.7|12294.8|612
1586193600000|2020-04-06 17:20:00|12296.9|12296|12297.9|12297|12301.9|12301|12296.7|12295.8|509
1586193900000|2020-04-06 17:25:00|12297.8|12296.9|12296.3|12295.4|12299.3|12298.4|12294.4|12293.5|623
1586194200000|2020-04-06 17:30:00|12296.2|12295.3|12294.4|12293.5|12297.9|12297|12287.4|12286.5|625
1586194500000|2020-04-06 17:35:00|12294.3|12293.4|12296.3|12295.4|12301.1|12300.2|12292.3|12291.4|680
1586194800000|2020-04-06 17:40:00|12296.2|12295.3|12311|12310.1|12313.3|12312.4|12296.2|12295.3|623
1586195100000|2020-04-06 17:45:00|12310.9|12310|12315.2|12314.3|12317.9|12317|12308.9|12308|538
1586195400000|2020-04-06 17:50:00|12315.3|12314.4|12313|12312.1|12320.2|12319.3|12311.8|12310.9|502
1586195700000|2020-04-06 17:55:00|12312.9|12312|12316.9|12316|12318.3|12317.4|12309.6|12308.7|685
1586196000000|2020-04-06 18:00:00|12316.8|12315.9|12314.4|12313.5|12318.1|12317.2|12313.7|12312.8|532
1586196300000|2020-04-06 18:05:00|12314.5|12313.6|12310.4|12309.5|12317.1|12316.2|12309.8|12308.9|415
1586196600000|2020-04-06 18:10:00|12310.6|12309.7|12315.2|12314.3|12316.9|12316|12310.4|12309.2|418
1586196900000|2020-04-06 18:15:00|12315.1|12314.2|12310.8|12309.9|12315.1|12314.2|12310.8|12309.9|498
1586197200000|2020-04-06 18:20:00|12310.9|12310|12312.5|12311.6|12315.8|12314.9|12310.2|12309.3|553
1586197500000|2020-04-06 18:25:00|12312.6|12311.7|12307.4|12306.5|12312.6|12311.7|12306.8|12305.9|527
1586197800000|2020-04-06 18:30:00|12307.6|12306.7|12310.4|12309.5|12312.7|12311.8|12307.6|12306.7|418
1586198100000|2020-04-06 18:35:00|12310.3|12309.4|12307.8|12306.9|12312|12311.1|12306.8|12305.9|479
1586198400000|2020-04-06 18:40:00|12308|12307.1|12310.6|12308.9|12310.7|12309.4|12306|12305|489
1586198700000|2020-04-06 18:45:00|12310.5|12308.8|12312.2|12311.3|12313.1|12312.2|12307.6|12306.3|478
1586199000000|2020-04-06 18:50:00|12312.3|12311.4|12309|12308.1|12312.4|12311.5|12306.3|12305.4|598
1586199300000|2020-04-06 18:55:00|12309.1|12308.2|12301.8|12300.9|12310.5|12309.6|12301.4|12300.5|755
1586199600000|2020-04-06 19:00:00|12302|12301.1|12303.3|12302.4|12304.4|12303.5|12300.6|12299.7|518
1586199900000|2020-04-06 19:05:00|12303.2|12302.3|12301.9|12301|12306.4|12305.5|12300.2|12299.3|694
1586200200000|2020-04-06 19:10:00|12301.8|12300.9|12266.7|12265|12301.9|12301|12243.2|12240.6|1899
1586200500000|2020-04-06 19:15:00|12266.3|12265.4|12249.8|12248.1|12266.5|12265.4|12245.9|12244.5|1843
1586200800000|2020-04-06 19:20:00|12250.1|12247.6|12241.4|12239.1|12250.2|12248.1|12231.8|12230.8|1631
1586201100000|2020-04-06 19:25:00|12241.3|12239|12243.5|12241.6|12251.8|12249.6|12235|12233|1467
1586201400000|2020-04-06 19:30:00|12242.5|12241.5|12226|12223.5|12246|12245.1|12225|12223.1|1079
1586201700000|2020-04-06 19:35:00|12225.8|12223.8|12226.5|12225.6|12232.2|12230.7|12215.5|12214.2|1351
1586202000000|2020-04-06 19:40:00|12226.9|12226|12236.6|12235.7|12242.1|12240.1|12226.9|12226|1460
1586202300000|2020-04-06 19:45:00|12236.4|12235.5|12237.7|12236|12238.9|12237.7|12229.3|12228.1|1191
1586202600000|2020-04-06 19:50:00|12238.1|12236.4|12237.6|12236.7|12241.7|12240.2|12230.2|12228.8|1250
1586202900000|2020-04-06 19:55:00|12237.7|12236.8|12246.4|12244.4|12249.1|12247.6|12235.5|12234.3|1121
1586203200000|2020-04-06 20:00:00|12246.3|12245.4|12253.9|12252.2|12255.5|12253.7|12244.7|12243.1|1047
1586203500000|2020-04-06 20:05:00|12254|12252|12247.6|12245.8|12257.3|12256|12245.9|12244.2|653
1586203800000|2020-04-06 20:10:00|12247.7|12245.9|12245.9|12244|12247.7|12245.9|12240.7|12238.7|702
1586204100000|2020-04-06 20:15:00|12246|12243.4|12245.6|12243.4|12247.9|12246.2|12242.8|12240.8|537
1586204400000|2020-04-06 20:20:00|12245.4|12243.3|12247.7|12245.8|12254.9|12253.1|12244.1|12242.1|800
1586204700000|2020-04-06 20:25:00|12247.9|12245.7|12241.5|12239.8|12250.5|12248.5|12239.7|12238.5|715
1586205000000|2020-04-06 20:30:00|12241.9|12239.7|12239.5|12237.6|12245.9|12243.8|12239.3|12237.2|577
1586205300000|2020-04-06 20:35:00|12239.6|12237.7|12243.6|12241.6|12246.3|12244.8|12237.4|12235.7|491
1586205600000|2020-04-06 20:40:00|12243.7|12241.5|12241.1|12238.5|12247.4|12245.4|12237.9|12235.6|625
1586205900000|2020-04-06 20:45:00|12240.7|12238.6|12244.2|12242.2|12245.3|12243.4|12240.1|12237.8|471
1586206200000|2020-04-06 20:50:00|12244.3|12242.1|12231.5|12229.8|12245.7|12243.4|12231.5|12229.2|679
1586206500000|2020-04-06 20:55:00|12231.9|12229.6|12233.5|12228.2|12238.1|12230.8|12228.3|12225.6|734
1586206800000|2020-04-06 21:00:00|12233.7|12228.5|12235.1|12227.7|12235.2|12228.8|12233.3|12227.3|37
1586207100000|2020-04-06 21:05:00|12235.4|12226.4|12237|12228|12238.2|12229.5|12233.4|12224.5|186
1586207400000|2020-04-06 21:10:00|12237.2|12228.2|12237.6|12228.6|12238.3|12229.5|12234.9|12226.6|294
1586207700000|2020-04-06 21:15:00|12237.4|12228.4|12236.1|12227.8|12238|12229.7|12234.3|12225.7|285
1586208000000|2020-04-06 21:20:00|12236|12227.5|12233.2|12226.7|12237.2|12230.2|12231.6|12224.5|255
1586208300000|2020-04-06 21:25:00|12233.4|12226.6|12232.1|12226.4|12234.9|12227.7|12230.3|12221.3|347
1586208600000|2020-04-06 21:30:00|12232|12226.3|12235.1|12227.3|12238.3|12229.5|12229.6|12224.8|298
1586208900000|2020-04-06 21:35:00|12235.3|12227.6|12235.7|12227.3|12236.3|12229|12233.1|12224.1|282
1586209200000|2020-04-06 21:40:00|12235.8|12227.4|12235.4|12227.9|12237.3|12229.7|12234.2|12226.5|278
1586209500000|2020-04-06 21:45:00|12234.9|12227.6|12234.9|12227.6|12236.6|12228.9|12233.1|12224.1|320
1586209800000|2020-04-06 21:50:00|12235.3|12227.5|12235.8|12227.9|12237.1|12229.4|12233.6|12226.4|289
1586210100000|2020-04-06 21:55:00|12235.3|12227.8|12235.7|12227.7|12236.9|12228.7|12233.6|12224.6|402
1586210400000|2020-04-06 22:00:00|12235.2|12227.4|12234.2|12229.6|12236.4|12231.8|12232.5|12224.1|600
1586210700000|2020-04-06 22:05:00|12234.1|12229.7|12233.6|12230.1|12235.2|12231.6|12232.7|12226.9|372
1586211000000|2020-04-06 22:10:00|12233.5|12229.8|12231.1|12226.9|12236.4|12233.3|12230.7|12226.2|370
1586211300000|2020-04-06 22:15:00|12231.7|12226.3|12222.1|12218.6|12231.7|12228.6|12219.5|12216.2|522
1586211600000|2020-04-06 22:20:00|12222.2|12217.2|12190.5|12182.9|12222.2|12217.2|12168.5|12162.7|1790
1586211900000|2020-04-06 22:25:00|12191.4|12183.5|12200.5|12195.9|12202.6|12196.3|12190.2|12182.3|966
1586212200000|2020-04-06 22:30:00|12201|12195.2|12207.8|12201.2|12219.9|12214.2|12199.8|12195.1|1042
1586212500000|2020-04-06 22:35:00|12207.7|12201.4|12204.8|12199.8|12209.5|12203.7|12197.6|12192.9|693
1586212800000|2020-04-06 22:40:00|12205.3|12199.9|12210.2|12203.9|12216.5|12211.3|12204.4|12199.7|695
1586213100000|2020-04-06 22:45:00|12210.3|12204|12208.8|12204.3|12214.2|12209.5|12206.2|12201.3|781
1586213400000|2020-04-06 22:50:00|12208.7|12204.4|12208.9|12203.8|12210.3|12204.9|12205.6|12201.3|519
1586213700000|2020-04-06 22:55:00|12208.6|12204|12197.5|12194.3|12211.6|12207|12196.2|12192.3|755
1586214000000|2020-04-06 23:00:00|12197|12193.9|12212.4|12208.2|12215|12210.7|12196.8|12193.2|872
1586214300000|2020-04-06 23:05:00|12212.3|12208|12214.2|12210|12218|12213.8|12212.2|12207.9|662
1586214600000|2020-04-06 23:10:00|12214.3|12209.4|12217.1|12212.5|12219.4|12215.4|12208.3|12203.9|847
1586214900000|2020-04-06 23:15:00|12217.5|12212.3|12224.9|12221.4|12228.5|12225.5|12215.4|12212|1050
1586215200000|2020-04-06 23:20:00|12225|12221.2|12226.2|12223|12230|12226.4|12220.7|12217.1|1325
1586215500000|2020-04-06 23:25:00|12226.5|12222.8|12224.8|12220.9|12228.8|12225.3|12219.2|12216.6|742
1586215800000|2020-04-06 23:30:00|12224.9|12220.7|12225.3|12222.1|12228.3|12225.2|12223.4|12220.5|643
1586216100000|2020-04-06 23:35:00|12225.1|12222.6|12230.8|12227.9|12234.7|12231.6|12225|12221.8|716
1586216400000|2020-04-06 23:40:00|12230.6|12228.1|12237.6|12234.7|12238.3|12235.5|12230.1|12227|756
1586216700000|2020-04-06 23:45:00|12237.7|12234.8|12237.8|12234.3|12245.9|12242.6|12233.3|12230.6|932
1586217000000|2020-04-06 23:50:00|12238.1|12234.4|12237.2|12234.7|12240.6|12237.6|12236.2|12233.2|812
1586217300000|2020-04-06 23:55:00|12236.9|12234.3|12233|12229.3|12253.2|12249.6|12232.4|12228.9|1140
1586217600000|2020-04-07 00:00:00|12232.9|12229.2|12246.8|12243.5|12249.8|12246.6|12230.2|12226.8|1079
1586217900000|2020-04-07 00:05:00|12246.9|12243.6|12239.6|12236.7|12251.2|12248.6|12237.9|12235.2|870
1586218200000|2020-04-07 00:10:00|12239.7|12236.6|12242.7|12239.2|12244.2|12241.2|12234.9|12231.4|601
1586218500000|2020-04-07 00:15:00|12242.8|12239.3|12239.8|12236.5|12242.8|12239.4|12234.1|12231|836
1586218800000|2020-04-07 00:20:00|12239.7|12236.4|12242.8|12239.6|12244|12240.9|12237.5|12234.1|514
1586219100000|2020-04-07 00:25:00|12242.7|12239.3|12235.7|12233|12244.2|12241.5|12235.7|12232.7|648
1586219400000|2020-04-07 00:30:00|12235.8|12232.9|12241.3|12238.1|12241.9|12238.6|12231.2|12228.2|952
1586219700000|2020-04-07 00:35:00|12241.6|12238.2|12230.4|12226.1|12241.8|12238.8|12229.8|12225.5|734
1586220000000|2020-04-07 00:40:00|12230.3|12226.2|12227.1|12224.2|12230.3|12226.2|12220.3|12217.1|1239
1586220300000|2020-04-07 00:45:00|12227.4|12223.8|12230|12227|12232.3|12229.1|12223.2|12219.8|1063
1586220600000|2020-04-07 00:50:00|12229.9|12226.9|12228.1|12225.2|12231.3|12229.1|12225.6|12222.5|985
1586220900000|2020-04-07 00:55:00|12228.4|12226.4|12231|12228.2|12232.7|12229.9|12224.9|12222.1|1056
1586221200000|2020-04-07 01:00:00|12230.9|12228.3|12230.4|12227.5|12234.3|12231.5|12229.8|12227.2|709
1586221500000|2020-04-07 01:05:00|12230.3|12227.7|12237.5|12234.9|12237.6|12234.9|12225|12222|815
1586221800000|2020-04-07 01:10:00|12237.4|12234.8|12235.3|12232.7|12241.9|12238.4|12232.7|12229.7|847
1586222100000|2020-04-07 01:15:00|12235.5|12233|12237.1|12234.2|12237.5|12234.5|12233.7|12231|667
1586222400000|2020-04-07 01:20:00|12237.3|12234.7|12244.8|12242.2|12247.7|12245.1|12237.2|12234|855
1586222700000|2020-04-07 01:25:00|12244.3|12241.6|12246.1|12243.5|12250.4|12247.9|12243.2|12240.5|674
1586223000000|2020-04-07 01:30:00|12246.3|12243.7|12247.7|12245.1|12249.7|12247.3|12246.1|12243.4|524
1586223300000|2020-04-07 01:35:00|12247.6|12244.9|12259.3|12256.9|12260|12257.1|12247.6|12244.9|919
1586223600000|2020-04-07 01:40:00|12259.4|12257.1|12257.1|12254.2|12259.4|12257.1|12253.9|12250.8|693
1586223900000|2020-04-07 01:45:00|12256.8|12254.6|12271.6|12268.6|12271.7|12268.8|12256.4|12253.6|1014
1586224200000|2020-04-07 01:50:00|12271.5|12268.7|12268.6|12266.1|12276.4|12274|12265.5|12262.6|935
1586224500000|2020-04-07 01:55:00|12269.6|12266|12270.8|12268|12272.8|12270.1|12268.6|12266|683
1586224800000|2020-04-07 02:00:00|12270.9|12267.9|12269.7|12267|12273.2|12270.7|12267.9|12265|678
1586225100000|2020-04-07 02:05:00|12269.8|12267.1|12269.6|12266.2|12271.1|12268.2|12265.1|12262.8|756
1586225400000|2020-04-07 02:10:00|12269.5|12266.3|12266.7|12264|12269.5|12266.5|12265|12262.7|532
1586225700000|2020-04-07 02:15:00|12266.9|12264.1|12268.9|12266.6|12269.4|12267.5|12264.9|12262.7|636
1586226000000|2020-04-07 02:20:00|12269|12266.7|12264.2|12261.6|12269|12266.7|12261.8|12259.1|674
1586226300000|2020-04-07 02:25:00|12264.3|12261.5|12262.4|12259.5|12264.3|12261.7|12258.9|12256.4|721
1586226600000|2020-04-07 02:30:00|12262.3|12259.8|12259.5|12256.9|12266|12263.2|12259|12256.6|643
1586226900000|2020-04-07 02:35:00|12259.6|12256.8|12258.2|12255.5|12261|12258.2|12255.7|12252.9|564
1586227200000|2020-04-07 02:40:00|12258|12255.6|12255.3|12252.7|12262.3|12259.7|12253.8|12251.1|835
1586227500000|2020-04-07 02:45:00|12255.2|12252.6|12254.7|12252|12257.9|12255|12252.1|12249.4|792
1586227800000|2020-04-07 02:50:00|12254.8|12252.2|12256.8|12254.1|12257.1|12254.5|12254.7|12251.9|466
1586228100000|2020-04-07 02:55:00|12256.7|12254.2|12265.1|12262.9|12265.7|12263.1|12255.7|12253.2|789
1586228400000|2020-04-07 03:00:00|12265.2|12262.8|12255.5|12253.1|12266.7|12264|12255.1|12252.5|704
1586228700000|2020-04-07 03:05:00|12255.6|12252.8|12254.5|12251.7|12256.6|12254.2|12252.5|12249.9|599
1586229000000|2020-04-07 03:10:00|12254.4|12251.6|12256.2|12254|12257.3|12255.5|12254.2|12251.4|697
1586229300000|2020-04-07 03:15:00|12256.3|12253.9|12260.7|12258.1|12261.1|12258.5|12255.2|12252.4|535
1586229600000|2020-04-07 03:20:00|12260.6|12258.2|12268.9|12266.7|12269.1|12267.7|12260.4|12257.5|778
1586229900000|2020-04-07 03:25:00|12268.8|12266.6|12267.5|12265.8|12269.1|12267.1|12266.8|12265.3|614
1586230200000|2020-04-07 03:30:00|12267.4|12265.7|12265.3|12264.4|12269.2|12267.4|12264.8|12263.9|718
1586230500000|2020-04-07 03:35:00|12265.5|12264.6|12266.6|12264.9|12267.4|12266.2|12265.1|12263.8|390
1586230800000|2020-04-07 03:40:00|12266.7|12264.6|12266.3|12264.4|12267.6|12266.3|12264.2|12261.6|524
1586231100000|2020-04-07 03:45:00|12266.5|12264.3|12266.3|12264.2|12266.7|12265|12265.5|12263.7|425
1586231400000|2020-04-07 03:50:00|12266.2|12264.5|12266.7|12264.8|12267.3|12265.8|12265.5|12263.8|649
1586231700000|2020-04-07 03:55:00|12266.8|12264.7|12264.3|12261.7|12267.4|12265.4|12260.2|12256.5|647
1586232000000|2020-04-07 04:00:00|12264.2|12261.6|12261.3|12258.5|12265.3|12262.7|12260.8|12258|662
1586232300000|2020-04-07 04:05:00|12261.2|12258.4|12267.1|12264.6|12268.5|12266.5|12260.2|12257.4|583
1586232600000|2020-04-07 04:10:00|12267.2|12264.5|12263.2|12259.8|12267.4|12264.7|12261.3|12258.7|675
1586232900000|2020-04-07 04:15:00|12263.1|12259.7|12264.5|12261.8|12265.6|12262.8|12262.7|12259.7|412
1586233200000|2020-04-07 04:20:00|12264.6|12261.7|12265.9|12263.4|12268.3|12265.7|12262|12259.4|580
1586233500000|2020-04-07 04:25:00|12266.3|12263.5|12272|12269.7|12273.1|12270.3|12266.2|12263.1|502
1586233800000|2020-04-07 04:30:00|12271.9|12269.6|12267.5|12264.7|12272.8|12270.2|12267.1|12264.6|548
1586234100000|2020-04-07 04:35:00|12267.6|12264.6|12279.9|12277.3|12282.4|12279.8|12266.7|12264.2|1006
1586234400000|2020-04-07 04:40:00|12279.7|12277.5|12277.6|12274.9|12280.6|12277.9|12273|12270.1|945
1586234700000|2020-04-07 04:45:00|12277.7|12274.8|12292.1|12290.1|12292.8|12290.6|12277.1|12274.4|1122
1586235000000|2020-04-07 04:50:00|12292.2|12290|12287.4|12284.9|12298.5|12295.7|12284.8|12282.2|1003
1586235300000|2020-04-07 04:55:00|12287.5|12285|12280.7|12278.5|12288|12285.8|12279.6|12277.2|867
1586235600000|2020-04-07 05:00:00|12280.6|12278.4|12280.6|12277.7|12281.8|12279.5|12274.2|12271.9|856
1586235900000|2020-04-07 05:05:00|12280.5|12277.6|12281.4|12278.3|12282.4|12279.9|12276.4|12273.3|654
1586236200000|2020-04-07 05:10:00|12281.2|12278.2|12275.1|12272.4|12282|12279.5|12272.5|12269.8|640
1586236500000|2020-04-07 05:15:00|12275.2|12272.2|12282.6|12279.8|12284.1|12281.8|12275|12272.2|640
1586236800000|2020-04-07 05:20:00|12282.7|12279.9|12278.9|12276.1|12282.8|12280|12277.9|12274.8|461
1586237100000|2020-04-07 05:25:00|12278.8|12276|12274.3|12271.8|12279.7|12277.3|12273.2|12270.1|636
1586237400000|2020-04-07 05:30:00|12274|12272|12274.5|12271.3|12274.7|12272|12270.3|12267.9|726
1586237700000|2020-04-07 05:35:00|12274.4|12271.1|12276.9|12274.6|12279.5|12276.5|12273.4|12270.9|865
1586238000000|2020-04-07 05:40:00|12276.5|12274.5|12287.1|12284.9|12292.2|12289.8|12276.5|12274.3|1112
1586238300000|2020-04-07 05:45:00|12287.2|12285.1|12283.7|12281.2|12291|12288.7|12282.9|12280.8|1045
1586238600000|2020-04-07 05:50:00|12283.8|12281.3|12285.9|12283.5|12286.2|12283.5|12280|12278|826
1586238900000|2020-04-07 05:55:00|12286|12283.6|12280.1|12276.8|12288.7|12285.7|12279.8|12276.5|950
1586239200000|2020-04-07 06:00:00|12280.3|12276.9|12282.5|12280|12288.6|12286.2|12275.6|12273.1|971
1586239500000|2020-04-07 06:05:00|12282.1|12280.1|12285|12283|12286.5|12283.9|12277.5|12276.2|929
1586239800000|2020-04-07 06:10:00|12285.1|12282.9|12284.6|12283.7|12286.6|12284.5|12281.1|12279|1068
1586240100000|2020-04-07 06:15:00|12284.7|12282.9|12299.8|12297.7|12300.4|12298.3|12283.8|12282.7|1286
1586240400000|2020-04-07 06:20:00|12299.9|12297.8|12304.2|12301.8|12305.3|12303.3|12294.3|12292.6|1281
1586240700000|2020-04-07 06:25:00|12304.1|12301.9|12302.2|12300.3|12309.5|12307.2|12298.7|12296.9|1352
1586241000000|2020-04-07 06:30:00|12302.3|12300.2|12292|12289.8|12302.3|12300.3|12289.7|12287.5|1192
1586241300000|2020-04-07 06:35:00|12291.8|12290|12287.4|12285.3|12296.1|12294|12286|12284.1|1108
1586241600000|2020-04-07 06:40:00|12287.2|12285.2|12286|12284.1|12291.5|12289.5|12282.4|12281.1|1128
1586241900000|2020-04-07 06:45:00|12286.4|12284.3|12295.2|12293.4|12297.6|12295.5|12284.8|12283.5|1254
1586242200000|2020-04-07 06:50:00|12295.3|12293.3|12303.1|12301.4|12308.9|12306.8|12295.3|12293.1|1203
1586242500000|2020-04-07 06:55:00|12302.7|12301.8|12309.8|12308.1|12321.1|12319.2|12299.4|12298.2|1389
1586242800000|2020-04-07 07:00:00|12310|12308|12315|12313.3|12318.7|12316.7|12305|12303.3|1497
1586243100000|2020-04-07 07:05:00|12314.7|12313.1|12315.8|12314.9|12321.9|12320.4|12309.6|12307.5|1496
1586243400000|2020-04-07 07:10:00|12316.4|12314.5|12328|12327.1|12328.6|12327.4|12315.8|12314.3|1535
1586243700000|2020-04-07 07:15:00|12328.3|12327.4|12346.3|12343.8|12349|12346.6|12327.9|12327|1856
1586244000000|2020-04-07 07:20:00|12346.1|12344|12335.6|12333.4|12346.3|12344|12334.7|12333.2|1401
1586244300000|2020-04-07 07:25:00|12335.5|12333.3|12339.9|12338.2|12340.5|12339.6|12328.4|12326.7|1262
1586244600000|2020-04-07 07:30:00|12340|12338.3|12331.8|12330.1|12342.5|12341.3|12324.2|12322|1381
1586244900000|2020-04-07 07:35:00|12331.9|12329.9|12326.5|12324.1|12335.2|12334.3|12324.5|12323.6|1193
1586245200000|2020-04-07 07:40:00|12326.8|12324.3|12324.3|12322.2|12334.6|12332.6|12322.5|12321.3|1093
1586245500000|2020-04-07 07:45:00|12324.2|12322.4|12331.5|12329.2|12333|12331.5|12321.3|12319.7|1264
1586245800000|2020-04-07 07:50:00|12331|12329.3|12340.6|12338.6|12348.9|12347.3|12328.5|12327.3|1211
1586246100000|2020-04-07 07:55:00|12340.5|12338.5|12340.4|12339.5|12351.1|12349.4|12337.2|12335.9|1258
1586246400000|2020-04-07 08:00:00|12340.3|12339.4|12335.3|12333.4|12342.3|12341.2|12331.5|12330.3|1131
1586246700000|2020-04-07 08:05:00|12335.2|12333.6|12328.5|12327.6|12337.7|12336.4|12326.7|12324.7|1178
1586247000000|2020-04-07 08:10:00|12328.4|12327.5|12328.9|12327.2|12332.2|12331.3|12325.9|12325|816
1586247300000|2020-04-07 08:15:00|12328.4|12327.5|12333.9|12333|12334.3|12333|12328.3|12327|834
1586247600000|2020-04-07 08:20:00|12333.8|12332.9|12332.8|12331.9|12342.2|12340.8|12331.8|12330.9|924
1586247900000|2020-04-07 08:25:00|12333.3|12331.4|12333.8|12332.9|12336.5|12335.6|12330.7|12329.8|673
1586248200000|2020-04-07 08:30:00|12333.9|12333|12334.1|12332.2|12337|12335.4|12329.5|12327.7|963
1586248500000|2020-04-07 08:35:00|12333.9|12332.1|12336.9|12336|12337.9|12336.4|12330.6|12329.5|1084
1586248800000|2020-04-07 08:40:00|12337|12336.1|12332.8|12331.9|12337.8|12336.3|12330|12328|1151
1586249100000|2020-04-07 08:45:00|12333|12332.1|12334.5|12332.8|12337.2|12335.7|12331.1|12329.7|1209
1586249400000|2020-04-07 08:50:00|12334.6|12332.9|12328.9|12328|12338.6|12337.2|12328.2|12327.3|914
1586249700000|2020-04-07 08:55:00|12329|12328.1|12329.3|12327.2|12330.4|12328.9|12321.5|12320.3|1109
1586250000000|2020-04-07 09:00:00|12329.2|12327.1|12328.1|12327.2|12335.5|12334.1|12326.6|12325.4|1146
1586250300000|2020-04-07 09:05:00|12328|12327.1|12318.4|12316.7|12332.4|12331.2|12315.6|12314.4|1302
1586250600000|2020-04-07 09:10:00|12318.6|12316.9|12308.5|12307.6|12319.8|12318.9|12308.1|12306.5|1063
1586250900000|2020-04-07 09:15:00|12309.1|12308.2|12307.2|12306.3|12311.3|12309.6|12301.9|12300.7|1059
1586251200000|2020-04-07 09:20:00|12307.1|12306.2|12315.2|12313.3|12316.3|12315.2|12304.8|12303.8|1008
1586251500000|2020-04-07 09:25:00|12315.3|12313.5|12304|12303.1|12317.5|12316|12301.9|12300.4|1067
1586251800000|2020-04-07 09:30:00|12303.9|12303|12290.1|12288|12307.4|12306.1|12287.9|12285.6|1294
1586252100000|2020-04-07 09:35:00|12290.2|12287.9|12293.6|12291.9|12298.3|12296.3|12289.6|12287.7|1353
1586252400000|2020-04-07 09:40:00|12293.5|12291.8|12288|12286.1|12295.9|12293.8|12283|12281.5|1379
1586252700000|2020-04-07 09:45:00|12288.1|12286|12288.4|12286.7|12293.5|12291.5|12284.9|12282.9|1233
1586253000000|2020-04-07 09:50:00|12288.3|12286.6|12308.5|12306.5|12312.1|12310.6|12285.8|12283.6|1165
1586253300000|2020-04-07 09:55:00|12308.4|12306.4|12315.3|12313.6|12318.7|12316.9|12303.5|12301.8|1499
1586253600000|2020-04-07 10:00:00|12315.4|12313.7|12317.5|12315.8|12320.7|12318.6|12310.9|12309.6|1556
1586253900000|2020-04-07 10:05:00|12317.6|12315.6|12310|12307.8|12322.3|12320.4|12309.4|12307.1|1341
1586254200000|2020-04-07 10:10:00|12310.1|12307.7|12308.9|12307|12310.8|12309.1|12304.3|12302.6|1199
1586254500000|2020-04-07 10:15:00|12308.8|12307.1|12313.7|12312|12316.4|12314.7|12303.6|12301.4|1374
1586254800000|2020-04-07 10:20:00|12313.8|12311.9|12334.2|12332.2|12335.3|12333.3|12313.2|12311.8|1361
1586255100000|2020-04-07 10:25:00|12334.1|12332.3|12318.4|12316.7|12335.4|12333.5|12316.5|12314.5|1428
1586255400000|2020-04-07 10:30:00|12318.2|12316.2|12315|12314.1|12319.3|12317.5|12312|12310|1280
1586255700000|2020-04-07 10:35:00|12315.1|12314.2|12311.6|12310.7|12317.5|12315.3|12307.9|12306.8|1089
1586256000000|2020-04-07 10:40:00|12311.5|12310.6|12320.3|12318.2|12320.6|12319.1|12311|12309.3|1115
1586256300000|2020-04-07 10:45:00|12320.2|12318.3|12321.5|12319.5|12323.8|12322.7|12314.6|12312.9|1043
1586256600000|2020-04-07 10:50:00|12321.4|12319.4|12318.7|12316.3|12322.6|12321.5|12310|12308.8|1089
1586256900000|2020-04-07 10:55:00|12318.6|12316.2|12297.6|12295.4|12321.2|12319.1|12288.5|12287.1|1966
1586257200000|2020-04-07 11:00:00|12297.4|12295.2|12296.5|12295.6|12298|12297.1|12284.1|12283.2|1354
1586257500000|2020-04-07 11:05:00|12296.4|12295.5|12303.8|12302.9|12304.4|12303|12295.2|12294.3|982
1586257800000|2020-04-07 11:10:00|12303.6|12302.7|12295.1|12294.2|12307.7|12306.5|12294.1|12292.4|1221
1586258100000|2020-04-07 11:15:00|12295.2|12294.3|12300.3|12299.4|12300.6|12299.4|12292.5|12291.6|942
1586258400000|2020-04-07 11:20:00|12300.2|12299.3|12300|12298.3|12302.8|12301.6|12293.6|12292.2|1264
1586258700000|2020-04-07 11:25:00|12299.6|12298.7|12298.3|12296.2|12307.8|12306.7|12298.2|12296.2|933
1586259000000|2020-04-07 11:30:00|12298.5|12296.3|12312.4|12311.5|12317.2|12315.5|12293.7|12292.4|1467
1586259300000|2020-04-07 11:35:00|12312.5|12311.6|12321.6|12319.5|12321.9|12320.5|12305.3|12303.8|1204
1586259600000|2020-04-07 11:40:00|12321.4|12319.7|12330.1|12327.9|12330.7|12329.2|12314|12312.2|1147
1586259900000|2020-04-07 11:45:00|12329.8|12328.9|12336.2|12335.3|12341.3|12340.4|12328.2|12327.3|1182
1586260200000|2020-04-07 11:50:00|12336.3|12335.4|12339.9|12339|12359.6|12357.2|12335.3|12334.4|1524
1586260500000|2020-04-07 11:55:00|12339.7|12338.8|12348.6|12346.9|12349|12347.7|12336.4|12335.1|790
1586260800000|2020-04-07 12:00:00|12349.2|12347.5|12350.5|12349.6|12355.3|12354.4|12346.5|12345.6|975
1586261100000|2020-04-07 12:05:00|12350.9|12349|12352.1|12351.2|12354.6|12353.4|12343.4|12342.5|970
1586261400000|2020-04-07 12:10:00|12352|12351.1|12356.4|12355.5|12358|12357.1|12351.7|12350.6|911
1586261700000|2020-04-07 12:15:00|12357.6|12356.7|12366|12365.1|12370.3|12369.3|12353.6|12352.5|875
1586262000000|2020-04-07 12:20:00|12366.1|12365.2|12363.2|12361.3|12369.5|12368.6|12359.1|12358.2|1164
1586262300000|2020-04-07 12:25:00|12363.5|12362.6|12370.2|12369.3|12373.2|12372.3|12362|12360.7|1089
1586262600000|2020-04-07 12:30:00|12370.4|12369.5|12360.6|12359.7|12370.5|12369.6|12359.9|12359|1007
1586262900000|2020-04-07 12:35:00|12361.1|12359.3|12372.2|12371.3|12372.3|12371.4|12358.4|12357.5|858
1586263200000|2020-04-07 12:40:00|12372.4|12371.5|12373.8|12372.9|12379.7|12378.8|12372.4|12371.3|884
1586263500000|2020-04-07 12:45:00|12374|12373.1|12380.2|12379.3|12380.3|12379.4|12371.5|12370.6|1036
1586263800000|2020-04-07 12:50:00|12380.3|12379.4|12373|12371.3|12385|12384.1|12371|12370|1171
1586264100000|2020-04-07 12:55:00|12372.9|12371|12370.5|12369.6|12375.7|12374.6|12362.6|12361.7|924
1586264400000|2020-04-07 13:00:00|12369.8|12368.9|12359.9|12359|12369.9|12369|12359.6|12358.7|1256
1586264700000|2020-04-07 13:05:00|12359.8|12358.9|12352.7|12351.8|12362.8|12361.3|12345.9|12344.7|1130
1586265000000|2020-04-07 13:10:00|12353.1|12352.2|12354.1|12353.2|12364.9|12363.2|12353.1|12352.2|1048
1586265300000|2020-04-07 13:15:00|12354|12353.1|12347.4|12346.5|12360.1|12358.4|12344.1|12342.9|985
1586265600000|2020-04-07 13:20:00|12347.5|12346.6|12357.6|12356.7|12359.2|12358.3|12345.5|12344.6|830
1586265900000|2020-04-07 13:25:00|12357.7|12356.8|12359.6|12358.7|12364|12362.9|12354.4|12352.7|870
1586266200000|2020-04-07 13:30:00|12359.5|12358.6|12353.8|12352.9|12360.8|12359.9|12346.3|12344.8|1202
1586266500000|2020-04-07 13:35:00|12353.6|12352.7|12351.5|12350.6|12355.1|12353.9|12344.3|12343.4|1060
1586266800000|2020-04-07 13:40:00|12351.4|12350.5|12352.8|12351.9|12357.3|12356|12346.1|12345.2|1090
1586267100000|2020-04-07 13:45:00|12352.7|12351.8|12355.6|12353.9|12367.8|12366.4|12350.7|12349.8|1295
1586267400000|2020-04-07 13:50:00|12355.7|12354|12355|12354.1|12361.2|12360.3|12352.1|12351.2|1216
1586267700000|2020-04-07 13:55:00|12355.2|12354.3|12370|12367.5|12371.6|12369.6|12351.8|12350.4|1153
1586268000000|2020-04-07 14:00:00|12369.7|12367.7|12358.4|12357.5|12370|12369|12355.4|12354.2|1197
1586268300000|2020-04-07 14:05:00|12358.3|12357.4|12362.7|12361.8|12365.6|12364.4|12357.9|12357|1068
1586268600000|2020-04-07 14:10:00|12362.6|12361.7|12361.4|12360.5|12370.1|12369.2|12360.1|12359.2|1125
1586268900000|2020-04-07 14:15:00|12361.6|12360.7|12354.4|12353.5|12369|12368.1|12353.7|12352.8|1217
1586269200000|2020-04-07 14:20:00|12354.3|12353.4|12350|12348.1|12361.5|12359.5|12347.1|12346.2|1247
1586269500000|2020-04-07 14:25:00|12350.1|12348|12341|12339.3|12351.3|12350.4|12339.6|12337.6|1166
1586269800000|2020-04-07 14:30:00|12340.7|12339.2|12348.4|12347.5|12349|12347.9|12340.2|12338.9|1005
1586270100000|2020-04-07 14:35:00|12348.3|12347.4|12336.5|12335.6|12354.6|12353.6|12334|12332.9|1023
1586270400000|2020-04-07 14:40:00|12336.4|12335.5|12322.8|12321.9|12339.2|12337.6|12322.7|12321.8|1109
1586270700000|2020-04-07 14:45:00|12322.9|12322|12317|12316.1|12331.7|12330.4|12317|12316.1|1080
1586271000000|2020-04-07 14:50:00|12316.9|12316|12301.4|12300.5|12323.1|12322.2|12300.9|12299.5|1279
1586271300000|2020-04-07 14:55:00|12301.2|12300.3|12303.3|12302.4|12314.6|12313.3|12294.1|12293.2|1819
1586271600000|2020-04-07 15:00:00|12303.4|12302.5|12321.6|12320.7|12321.8|12320.9|12301.7|12300.8|1495
1586271900000|2020-04-07 15:05:00|12321.7|12320.8|12321.8|12320.9|12326.3|12325.3|12318.2|12317.3|1105
1586272200000|2020-04-07 15:10:00|12321.9|12321|12323.9|12321.7|12334.6|12333.1|12316.7|12315.5|1101
1586272500000|2020-04-07 15:15:00|12323.7|12322.1|12335|12334.1|12335.4|12334.4|12323.1|12322|1006
1586272800000|2020-04-07 15:20:00|12334.9|12334|12338.1|12337.2|12340|12339.1|12330.6|12329.2|893
1586273100000|2020-04-07 15:25:00|12338|12337.1|12344.5|12343.6|12344.6|12343.7|12331.5|12330.6|829
1586273400000|2020-04-07 15:30:00|12344.4|12343.5|12325.1|12324.2|12347.2|12346.3|12323.7|12322.8|1169
1586273700000|2020-04-07 15:35:00|12325.2|12324.3|12325.7|12324.8|12331|12330.1|12322.3|12320.9|952
1586274000000|2020-04-07 15:40:00|12325.8|12324.9|12337|12336.1|12339.3|12338|12322.8|12320.8|786
1586274300000|2020-04-07 15:45:00|12337.1|12336.2|12332.7|12330.8|12337.1|12336.2|12324.3|12323.4|794
1586274600000|2020-04-07 15:50:00|12332.8|12331.1|12333.5|12332.6|12335.3|12334.4|12331.1|12329.3|798
1586274900000|2020-04-07 15:55:00|12333.4|12332.5|12342.9|12342|12343.6|12342.7|12332|12331.1|876
1586275200000|2020-04-07 16:00:00|12342.8|12341.9|12344.8|12343.9|12346.7|12345.8|12339.3|12338.4|847
1586275500000|2020-04-07 16:05:00|12344.9|12344|12347.2|12346.3|12348.1|12347.2|12342.2|12341.3|862
1586275800000|2020-04-07 16:10:00|12347.1|12346.2|12340.7|12339.8|12347.1|12346.2|12331.4|12330.5|840
1586276100000|2020-04-07 16:15:00|12340.8|12339.9|12340.6|12339.7|12344|12343.1|12336.8|12335.9|815
1586276400000|2020-04-07 16:20:00|12340.9|12340|12338|12337.1|12344.4|12343.5|12337|12336.1|832
1586276700000|2020-04-07 16:25:00|12338.1|12337.2|12337.5|12336.6|12338.5|12337.6|12333.1|12332.2|827
1586277000000|2020-04-07 16:30:00|12337.4|12336.5|12332.1|12330.2|12342.5|12341.6|12330.8|12328.9|1134
1586277300000|2020-04-07 16:35:00|12331.8|12330.9|12343.2|12342.3|12344.7|12343.8|12331.8|12330.9|938
1586277600000|2020-04-07 16:40:00|12343.1|12342.2|12336.4|12335.5|12345.2|12343.8|12333.2|12332.3|751
1586277900000|2020-04-07 16:45:00|12335.6|12334.7|12334.8|12333.9|12337.7|12336.8|12328.8|12327.9|726
1586278200000|2020-04-07 16:50:00|12335.1|12334.2|12331.3|12330.4|12337.6|12336.7|12330.5|12329.6|792
1586278500000|2020-04-07 16:55:00|12331.4|12330.5|12338|12337.1|12342.6|12341.7|12331.2|12330.3|846
1586278800000|2020-04-07 17:00:00|12337.9|12337|12330.7|12329.8|12340.8|12339.9|12329.2|12328.3|870
1586279100000|2020-04-07 17:05:00|12330.8|12329.9|12330.3|12329.4|12332.5|12331.6|12327.6|12326.7|760
1586279400000|2020-04-07 17:10:00|12330.4|12329.5|12331.7|12330.8|12336.5|12335.6|12327.5|12326.6|743
1586279700000|2020-04-07 17:15:00|12331.6|12330.7|12324.6|12323.7|12331.7|12330.8|12323.5|12322.6|691
1586280000000|2020-04-07 17:20:00|12324.5|12323.6|12322.9|12322|12326.1|12325.2|12320|12319.1|701
1586280300000|2020-04-07 17:25:00|12323|12322.1|12327.4|12326.5|12329.4|12328.5|12322.3|12321.4|574
1586280600000|2020-04-07 17:30:00|12327.3|12326.4|12325.1|12324.2|12327.8|12326.6|12321.4|12320.5|665
1586280900000|2020-04-07 17:35:00|12325.3|12324.4|12330.4|12329.5|12335.7|12334.8|12324.9|12324|559
1586281200000|2020-04-07 17:40:00|12330.5|12329.6|12329.3|12328.4|12333.3|12332.4|12328.5|12327.6|654
1586281500000|2020-04-07 17:45:00|12329.4|12328.5|12337.2|12336.3|12340|12339.1|12329.4|12328.5|561
1586281800000|2020-04-07 17:50:00|12337.5|12336.6|12340.5|12339.6|12341|12340.1|12335|12333.8|620
1586282100000|2020-04-07 17:55:00|12340|12339.1|12347.5|12346.6|12347.8|12346.9|12338.8|12337.9|632
1586282400000|2020-04-07 18:00:00|12346.9|12346|12353.7|12352.8|12357.6|12356.7|12345.8|12344.9|765
1586282700000|2020-04-07 18:05:00|12353.6|12352.7|12351|12350.1|12356.8|12355.7|12350.8|12349.9|598
1586283000000|2020-04-07 18:10:00|12350.9|12350|12354.9|12354|12357|12356.1|12350.2|12349.3|644
1586283300000|2020-04-07 18:15:00|12354.7|12353.8|12342.6|12341.7|12354.8|12353.9|12342.2|12341.3|864
1586283600000|2020-04-07 18:20:00|12342.5|12341.6|12343.3|12342.4|12346.3|12345.1|12340.2|12339|858
1586283900000|2020-04-07 18:25:00|12343.6|12342.7|12338.3|12337.4|12346.1|12345.2|12338|12337.1|758
1586284200000|2020-04-07 18:30:00|12338.1|12337.2|12341.3|12340.4|12344|12343.1|12337|12336.1|512
1586284500000|2020-04-07 18:35:00|12341.4|12340.5|12340.7|12339.8|12346.9|12346|12340.3|12339.4|450
1586284800000|2020-04-07 18:40:00|12340.6|12339.7|12341.6|12340.7|12343.7|12342.8|12338.9|12338|592
1586285100000|2020-04-07 18:45:00|12341.7|12340.8|12341.9|12341|12343.7|12342.8|12338.6|12337.7|689
1586285400000|2020-04-07 18:50:00|12341.8|12340.9|12346.2|12345.3|12346.3|12345.4|12338.1|12336.7|562
1586285700000|2020-04-07 18:55:00|12346.1|12345.2|12337.9|12337|12348.9|12348|12337.9|12337|795
1586286000000|2020-04-07 19:00:00|12337.7|12336.8|12340.7|12339.8|12347.9|12347|12337.6|12336.7|595
1586286300000|2020-04-07 19:05:00|12340.6|12339.7|12341.8|12340.1|12343.9|12342.5|12339.9|12338.8|566
1586286600000|2020-04-07 19:10:00|12341.7|12340|12339.7|12338.8|12344.8|12343.4|12339.6|12338.7|500
1586286900000|2020-04-07 19:15:00|12339.8|12338.9|12334.9|12334|12342.2|12340.9|12334.7|12333.8|444
1586287200000|2020-04-07 19:20:00|12334.8|12333.9|12341.9|12341|12342.4|12341.5|12334.7|12333.8|719
1586287500000|2020-04-07 19:25:00|12342|12341.1|12339.6|12338.7|12344.8|12343.8|12337.8|12336.9|719
1586287800000|2020-04-07 19:30:00|12339.5|12338.6|12340.6|12339.7|12341.8|12340.5|12337.4|12336.5|607
1586288100000|2020-04-07 19:35:00|12340.2|12339.3|12337.8|12336.9|12342.7|12341.8|12337.8|12336.9|556
1586288400000|2020-04-07 19:40:00|12337.7|12336.8|12334.9|12334|12339.3|12338.4|12333.9|12333|492
1586288700000|2020-04-07 19:45:00|12335.8|12334.9|12342.5|12341.6|12342.5|12341.6|12335.5|12334.3|669
1586289000000|2020-04-07 19:50:00|12342.4|12341.5|12338.1|12337.2|12344.5|12343.1|12337.6|12335.9|714
1586289300000|2020-04-07 19:55:00|12338.2|12337.3|12343.5|12342.6|12344.4|12343.5|12336.9|12335.6|653
1586289600000|2020-04-07 20:00:00|12343.3|12342.4|12345.3|12343.6|12346|12345.1|12341.5|12340.6|459
1586289900000|2020-04-07 20:05:00|12345.2|12343.5|12345|12344.1|12348.2|12347.3|12341.9|12341|426
1586290200000|2020-04-07 20:10:00|12345.1|12343.3|12344.8|12342.9|12346.2|12344.8|12343.3|12342|310
1586290500000|2020-04-07 20:15:00|12344.9|12342.8|12345.4|12344.5|12347|12346.1|12341.9|12340|540
1586290800000|2020-04-07 20:20:00|12345.3|12344.4|12346.7|12345|12350.3|12349.4|12343.6|12342.7|481
1586291100000|2020-04-07 20:25:00|12346.6|12344.9|12343.6|12341.6|12348|12346.3|12341.3|12340|535
1586291400000|2020-04-07 20:30:00|12343.8|12341.4|12339.8|12337.8|12345.3|12342.9|12338.2|12336.1|732
1586291700000|2020-04-07 20:35:00|12339.9|12337.9|12338|12336.2|12340|12338.4|12336.9|12334.9|566
1586292000000|2020-04-07 20:40:00|12338.1|12336.1|12337.3|12334.9|12339.2|12337.2|12335.7|12333.9|499
1586292300000|2020-04-07 20:45:00|12337.4|12335|12336.3|12334.2|12339.5|12336.9|12335.5|12333.3|750
1586292600000|2020-04-07 20:50:00|12336.2|12334|12339.1|12337|12340.2|12337.8|12334.2|12331.8|701
1586292900000|2020-04-07 20:55:00|12339|12336.9|12337.8|12329.9|12343.1|12338.4|12336.6|12328.2|462
1586293200000|2020-04-07 21:00:00|12336.8|12327.8|12339.1|12330.1|12340.4|12331.4|12334.5|12325.5|61
1586293500000|2020-04-07 21:05:00|12339.2|12330.2|12342.9|12333.9|12344.4|12336.3|12339|12330|115
1586293800000|2020-04-07 21:10:00|12343.5|12334.5|12338.8|12332.4|12344.6|12335.6|12337.3|12330.8|167
1586294100000|2020-04-07 21:15:00|12338.7|12332.3|12333.2|12324.2|12339.8|12332.4|12328.3|12319.3|269
1586294400000|2020-04-07 21:20:00|12332|12323|12340.3|12331.3|12342.9|12333.9|12332|12323|235
1586294700000|2020-04-07 21:25:00|12341|12332|12343.6|12334.6|12345.4|12337.3|12337.7|12329.5|203
1586295000000|2020-04-07 21:30:00|12343.5|12334.5|12339.5|12330.5|12345.1|12336.5|12337.5|12329.4|185
1586295300000|2020-04-07 21:35:00|12339.4|12330.4|12340.8|12331.8|12342|12333|12337.7|12328.7|274
1586295600000|2020-04-07 21:40:00|12340.9|12331.9|12340.9|12331.9|12342.1|12333.1|12339.1|12330.1|268
1586295900000|2020-04-07 21:45:00|12342.2|12333.2|12339.5|12330.5|12343.3|12334.3|12338.2|12329.4|319
1586296200000|2020-04-07 21:50:00|12340.2|12331.2|12341.2|12332.2|12342.3|12333.3|12337.4|12329.8|348
1586296500000|2020-04-07 21:55:00|12341.7|12332.7|12341.5|12332.5|12342.6|12333.6|12339.7|12330.7|235
1586296800000|2020-04-07 22:00:00|12341.6|12332.6|12342.3|12337.4|12343.5|12337.6|12337.2|12330.6|466
1586297100000|2020-04-07 22:05:00|12342.9|12337.5|12340.9|12336|12344.2|12337.5|12340.4|12335.8|408
1586297400000|2020-04-07 22:10:00|12341|12336.1|12336.3|12331.8|12342.2|12336.6|12335.3|12330.4|459
1586297700000|2020-04-07 22:15:00|12336.1|12331.7|12335.5|12331.6|12338.2|12333.8|12334.1|12330.1|399
1586298000000|2020-04-07 22:20:00|12335.7|12331.5|12336.8|12333.5|12337.7|12334.1|12334.3|12330.7|490
1586298300000|2020-04-07 22:25:00|12337.3|12333.7|12338.5|12334.5|12339|12335.5|12336.3|12333.3|365
1586298600000|2020-04-07 22:30:00|12338.6|12334.6|12335.9|12333.1|12338.6|12335.1|12334.7|12332.5|408
1586298900000|2020-04-07 22:35:00|12336|12333|12340.2|12337.2|12342|12339|12335.9|12332.8|540
1586299200000|2020-04-07 22:40:00|12340.4|12337.1|12341.2|12338.3|12342.5|12339.2|12338.7|12335.9|491
1586299500000|2020-04-07 22:45:00|12341.6|12338.5|12344.6|12342|12347.3|12344.1|12341.2|12338.2|458
1586299800000|2020-04-07 22:50:00|12344.8|12341.8|12344.6|12341.6|12346.4|12342.7|12343.8|12340.9|417
1586300100000|2020-04-07 22:55:00|12344.2|12341.7|12343.4|12340|12345.2|12341.8|12341.3|12338.9|361
1586300400000|2020-04-07 23:00:00|12342.9|12339.4|12344.7|12341.9|12346.8|12343.5|12339.9|12338.4|697
1586300700000|2020-04-07 23:05:00|12345.3|12342|12346.3|12343|12347.3|12344.6|12342|12339.8|716
1586301000000|2020-04-07 23:10:00|12346.2|12342.8|12345.5|12342.5|12348.4|12345.4|12343.8|12340.8|572
1586301300000|2020-04-07 23:15:00|12345.6|12342.6|12346.9|12344.2|12347.3|12344.7|12344.8|12342.5|571
1586301600000|2020-04-07 23:20:00|12347|12344.1|12347.2|12344.1|12348.2|12345.5|12345.2|12342.4|511
1586301900000|2020-04-07 23:25:00|12347.4|12344|12350.2|12347.6|12351.2|12348.1|12345.9|12344|543
1586302200000|2020-04-07 23:30:00|12350|12347.7|12350.6|12348|12352.2|12349.5|12348.4|12345.8|839
1586302500000|2020-04-07 23:35:00|12350.7|12347.9|12347.8|12345.2|12355.2|12351.8|12346.7|12344.2|831
1586302800000|2020-04-07 23:40:00|12348.3|12345.9|12346.9|12343.3|12348.3|12346.3|12344.7|12342.4|606
1586303100000|2020-04-07 23:45:00|12346.6|12343.4|12344.5|12342.1|12347.8|12345.2|12344.2|12341.7|503
1586303400000|2020-04-07 23:50:00|12344.6|12340.6|12341.4|12338.9|12344.9|12342.3|12336.8|12334.1|1193
1586303700000|2020-04-07 23:55:00|12341.3|12338.8|12338.3|12335.6|12343|12340.7|12337.5|12335.3|982
1586304000000|2020-04-08 00:00:00|12338.4|12335.7|12341.8|12339.2|12342.3|12339.6|12332.2|12329.9|994
1586304300000|2020-04-08 00:05:00|12341.7|12338.9|12337.4|12335.4|12342.6|12340|12334.9|12332.9|609
1586304600000|2020-04-08 00:10:00|12337.2|12335.5|12338.1|12335.7|12339.4|12337.6|12336.8|12334.6|559
1586304900000|2020-04-08 00:15:00|12338.2|12335.8|12335.5|12333.3|12340.7|12338.6|12335.3|12332.6|790
1586305200000|2020-04-08 00:20:00|12335.4|12333.2|12335.6|12333.3|12337.9|12335.9|12333.4|12330.7|1044
1586305500000|2020-04-08 00:25:00|12335.7|12333.1|12329.4|12327|12336.1|12333.9|12327.2|12325|912
1586305800000|2020-04-08 00:30:00|12328.7|12326.5|12321.5|12318.8|12334.2|12331.4|12320|12317.4|1110
1586306100000|2020-04-08 00:35:00|12321.3|12318.9|12319.6|12317.2|12326.4|12324.3|12316.9|12313.8|1258
1586306400000|2020-04-08 00:40:00|12319.7|12317|12322.1|12319.6|12323.2|12320.5|12316.1|12312.8|1038
1586306700000|2020-04-08 00:45:00|12322.2|12319.5|12325|12322.4|12327|12324.2|12321.8|12319.1|907
1586307000000|2020-04-08 00:50:00|12324.6|12322.2|12322.3|12319.8|12326.4|12324.2|12320.6|12317.5|1031
1586307300000|2020-04-08 00:55:00|12323|12322.1|12323.7|12321.3|12330.1|12327.2|12322.2|12319.2|959
1586307600000|2020-04-08 01:00:00|12323.6|12320.8|12324.1|12322.4|12330.2|12327.3|12321.8|12319.6|835
1586307900000|2020-04-08 01:05:00|12324.2|12322.5|12325.7|12323.4|12326.3|12323.9|12321.9|12319.7|812
1586308200000|2020-04-08 01:10:00|12326.2|12323.3|12327.2|12324.6|12330.7|12329.3|12324.9|12322.8|755
1586308500000|2020-04-08 01:15:00|12327.3|12324.7|12329.3|12327.2|12331.4|12330.1|12326.4|12323.9|856
1586308800000|2020-04-08 01:20:00|12329.5|12327.3|12328.8|12326.9|12333.1|12330.6|12326.9|12324.9|709
1586309100000|2020-04-08 01:25:00|12328.9|12327|12321.8|12319.3|12329.7|12327.5|12321.3|12319|920
1586309400000|2020-04-08 01:30:00|12321.6|12319.5|12319.1|12316.8|12325|12322.4|12316.3|12314.2|828
1586309700000|2020-04-08 01:35:00|12318.8|12316.9|12322.6|12319.5|12324.3|12321.7|12318.2|12315.4|595
1586310000000|2020-04-08 01:40:00|12322.5|12319.7|12320.7|12318.3|12322.6|12319.7|12319.5|12316.8|529
1586310300000|2020-04-08 01:45:00|12320.6|12318.2|12321.8|12319.5|12323.3|12320.7|12319.8|12317.1|524
1586310600000|2020-04-08 01:50:00|12321.9|12319.4|12320.7|12317.9|12324|12321.6|12320.7|12317.9|366
1586310900000|2020-04-08 01:55:00|12320.8|12317.6|12322.6|12320.2|12324.4|12322.4|12316.6|12314.9|778
1586311200000|2020-04-08 02:00:00|12322.4|12320.1|12324.6|12322.2|12324.9|12322.8|12319.2|12316.9|774
1586311500000|2020-04-08 02:05:00|12324.7|12322.3|12327|12324.7|12329.2|12326.9|12324.2|12322.1|584
1586311800000|2020-04-08 02:10:00|12326.9|12324.6|12327.7|12325.7|12331.3|12328.9|12326.4|12324.4|570
1586312100000|2020-04-08 02:15:00|12327.6|12325.9|12324.2|12322.1|12330.2|12328.2|12323.8|12321.7|581
1586312400000|2020-04-08 02:20:00|12324.1|12322|12324.1|12321.9|12325.4|12323|12320.7|12318.3|744
1586312700000|2020-04-08 02:25:00|12324|12321.8|12325.9|12323.3|12326.7|12324.9|12323|12321.2|624
1586313000000|2020-04-08 02:30:00|12326.1|12323.4|12325.5|12323.2|12326.6|12324.6|12324.5|12322.5|440
1586313300000|2020-04-08 02:35:00|12325.3|12323.1|12325.5|12323|12327.3|12325.2|12324.7|12322.7|639
1586313600000|2020-04-08 02:40:00|12325.4|12322.9|12325.1|12322.5|12325.8|12323.4|12323.8|12321.5|523
1586313900000|2020-04-08 02:45:00|12325.2|12322.8|12328.4|12326.2|12328.5|12326.6|12323.4|12321.5|653
1586314200000|2020-04-08 02:50:00|12328.5|12326.3|12322.2|12319.9|12330.2|12327.9|12321.5|12319.6|770
1586314500000|2020-04-08 02:55:00|12322.3|12320|12317.9|12315.1|12322.8|12320.6|12317.1|12314.5|703
1586314800000|2020-04-08 03:00:00|12317.8|12315.4|12315.6|12312.9|12319|12316.1|12314.4|12311.8|625
1586315100000|2020-04-08 03:05:00|12315.5|12312.8|12319.6|12317.2|12320.3|12317.9|12313.3|12310.8|753
1586315400000|2020-04-08 03:10:00|12319.5|12317|12317.9|12315.3|12322.7|12320.2|12317.3|12314.9|600
1586315700000|2020-04-08 03:15:00|12318.1|12315.5|12319.3|12316.9|12321.2|12318.7|12317.8|12315.2|505
1586316000000|2020-04-08 03:20:00|12319.1|12316.8|12318.9|12316.1|12321.8|12319.3|12318.4|12315.7|527
1586316300000|2020-04-08 03:25:00|12318.6|12316.2|12319.7|12317.2|12320.5|12318|12316.9|12314.3|600
1586316600000|2020-04-08 03:30:00|12319.8|12317.3|12317.5|12315|12321.5|12318.6|12316.3|12313.6|588
1586316900000|2020-04-08 03:35:00|12317.4|12314.9|12314.1|12312.2|12318.9|12315.8|12314.1|12311.5|523
1586317200000|2020-04-08 03:40:00|12314.4|12312.1|12316.5|12314.2|12317.2|12314.8|12313.4|12311.2|615
1586317500000|2020-04-08 03:45:00|12316.6|12314.1|12315.4|12313.7|12320.3|12317.6|12315.4|12313.6|670
1586317800000|2020-04-08 03:50:00|12315.9|12313.6|12316.1|12313.9|12319.8|12317.6|12315.1|12313|608
1586318100000|2020-04-08 03:55:00|12316.3|12313.8|12311.4|12309.5|12316.4|12313.8|12310.5|12308.8|583
1586318400000|2020-04-08 04:00:00|12311.2|12309.6|12315.2|12312.9|12316.7|12314.1|12310.8|12308.6|689
1586318700000|2020-04-08 04:05:00|12315.5|12313|12313.9|12311.5|12318|12315.2|12313.5|12310.9|696
1586319000000|2020-04-08 04:10:00|12314|12312.1|12316.5|12314.8|12319.3|12316.9|12313.8|12311.6|562
1586319300000|2020-04-08 04:15:00|12316.8|12315.1|12321.1|12318.7|12323.3|12320.7|12316.2|12314.4|800
1586319600000|2020-04-08 04:20:00|12321|12318.6|12317.8|12315.6|12323.5|12320.3|12316.4|12314|628
1586319900000|2020-04-08 04:25:00|12318.1|12315.7|12318.3|12316.2|12320|12317.2|12317.4|12315.1|548
1586320200000|2020-04-08 04:30:00|12318.9|12316.1|12317|12313.9|12319.1|12316.6|12314.8|12312.6|597
1586320500000|2020-04-08 04:35:00|12316.7|12314|12318.6|12316.5|12321.3|12318.6|12316.6|12313.9|462
1586320800000|2020-04-08 04:40:00|12318.5|12316.4|12319.5|12316.8|12319.8|12317.7|12317.7|12315.3|359
1586321100000|2020-04-08 04:45:00|12319|12316.7|12317.9|12315.7|12321.2|12318.9|12317.5|12315|395
1586321400000|2020-04-08 04:50:00|12317.8|12315.5|12318.3|12316|12320.6|12317.9|12317.4|12315.1|476
1586321700000|2020-04-08 04:55:00|12318.2|12315.9|12319.9|12317.7|12322|12319.6|12317.7|12315.5|487
1586322000000|2020-04-08 05:00:00|12320|12317.2|12319.8|12317.3|12320.4|12318.4|12317.5|12315|435
1586322300000|2020-04-08 05:05:00|12319.9|12317.4|12320.6|12317.9|12321.7|12319.2|12318|12315.9|570
1586322600000|2020-04-08 05:10:00|12320.4|12317.8|12321.6|12319.4|12321.6|12319.7|12318.7|12316.5|477
1586322900000|2020-04-08 05:15:00|12321.5|12319.3|12325.8|12323.3|12327|12324.5|12321.4|12319.3|559
1586323200000|2020-04-08 05:20:00|12325.7|12323.4|12322.3|12320.5|12328.1|12325.5|12319.5|12317.1|688
1586323500000|2020-04-08 05:25:00|12322.2|12320.1|12321.4|12319.1|12322.4|12320.7|12319.1|12316.7|373
1586323800000|2020-04-08 05:30:00|12321.5|12319.2|12325|12322.9|12330.2|12328.1|12321.3|12319.1|867
1586324100000|2020-04-08 05:35:00|12324.9|12322.8|12324.8|12322.5|12327.8|12325.5|12323.8|12321.5|666
1586324400000|2020-04-08 05:40:00|12324.6|12322.4|12326.1|12324|12328.1|12325.6|12321.4|12319.1|628
1586324700000|2020-04-08 05:45:00|12326.9|12324.1|12333.1|12331|12333.5|12331.6|12325|12323.1|640
1586325000000|2020-04-08 05:50:00|12333.3|12330.9|12338.9|12336.1|12339.7|12337.3|12333.1|12330.9|895
1586325300000|2020-04-08 05:55:00|12338.5|12336.4|12341.9|12340.2|12344|12342.1|12335.9|12333.6|899
1586325600000|2020-04-08 06:00:00|12341.8|12340.1|12318.3|12316.3|12344|12342.1|12311.7|12309.5|1809
1586325900000|2020-04-08 06:05:00|12318.4|12316.2|12308.3|12306.3|12320.4|12318|12304.8|12303.3|1652
1586326200000|2020-04-08 06:10:00|12308.8|12306.1|12313.5|12311.4|12319.8|12317.3|12308.3|12306|1449
1586326500000|2020-04-08 06:15:00|12313.4|12311.3|12296.6|12294.9|12314.1|12312.5|12295.8|12294.7|1255
1586326800000|2020-04-08 06:20:00|12297.1|12295.2|12296.7|12294.7|12305.9|12303.7|12292.4|12290.3|1320
1586327100000|2020-04-08 06:25:00|12296.5|12294.6|12300.6|12298.5|12301|12299.8|12291.2|12289.1|1095
1586327400000|2020-04-08 06:30:00|12300.5|12298.4|12299.7|12297.6|12305.7|12304.6|12297.3|12296.2|865
1586327700000|2020-04-08 06:35:00|12299.5|12297.7|12292.6|12290.9|12299.8|12298.2|12291.2|12289|954
1586328000000|2020-04-08 06:40:00|12292.5|12290.8|12299.5|12297.8|12300.5|12299.3|12288.8|12287.3|787
1586328300000|2020-04-08 06:45:00|12299.6|12297.7|12307.4|12305.6|12309.7|12307.7|12297.3|12296.4|992
1586328600000|2020-04-08 06:50:00|12307.3|12305.7|12310.6|12308.3|12314.1|12312.1|12305.8|12304.3|932
1586328900000|2020-04-08 06:55:00|12310.2|12308.4|12310.3|12309.4|12311.9|12310.4|12306.6|12305.6|960
1586329200000|2020-04-08 07:00:00|12310.9|12309.2|12314|12312.3|12314.2|12312.8|12298.1|12297.2|1158
1586329500000|2020-04-08 07:05:00|12314.1|12312.4|12312.4|12310.2|12316.8|12315|12303.6|12301.8|941
1586329800000|2020-04-08 07:10:00|12312.5|12310|12310.8|12309.9|12312.5|12310.8|12307|12305.8|970
1586330100000|2020-04-08 07:15:00|12310.9|12310|12307.8|12306.9|12312.7|12311.8|12305.2|12304.3|875
1586330400000|2020-04-08 07:20:00|12307.6|12306.7|12303.6|12302.7|12309.3|12307.6|12295.7|12294.6|1061
1586330700000|2020-04-08 07:25:00|12303.5|12302.6|12298.9|12296.9|12308|12306.7|12295.8|12294.6|1017
1586331000000|2020-04-08 07:30:00|12298.6|12296.6|12300.5|12298.8|12304.1|12302.1|12297.5|12295.9|1110
1586331300000|2020-04-08 07:35:00|12300.4|12298.7|12298.5|12296.3|12305|12303.3|12297.4|12295.9|969
1586331600000|2020-04-08 07:40:00|12298.4|12296.7|12297.9|12297|12305.5|12303.6|12292.8|12291.2|1070
1586331900000|2020-04-08 07:45:00|12298|12297.1|12298.9|12296.7|12303|12300.9|12295|12293.3|818
1586332200000|2020-04-08 07:50:00|12298.7|12296.5|12312.9|12311.2|12312.9|12311.2|12298.6|12296.5|1018
1586332500000|2020-04-08 07:55:00|12313.2|12311|12317.8|12315.8|12320.7|12319.3|12311.5|12310.3|1051
1586332800000|2020-04-08 08:00:00|12317.9|12315.7|12311.4|12309|12319.5|12318.1|12307.2|12305.7|980
1586333100000|2020-04-08 08:05:00|12311.5|12309.1|12313.1|12312.2|12320.1|12318.5|12311|12308.9|814
1586333400000|2020-04-08 08:10:00|12312.9|12312|12303.9|12303|12313.7|12312.4|12303.6|12302.7|712
1586333700000|2020-04-08 08:15:00|12303.8|12302.9|12306.5|12305.6|12309.4|12308.5|12303.7|12302.8|824
1586334000000|2020-04-08 08:20:00|12306.4|12305.5|12309|12307.3|12310.1|12309|12303.7|12302.8|570
1586334300000|2020-04-08 08:25:00|12309.1|12307.4|12307.8|12306.9|12310.4|12308.7|12305.4|12304.2|598
1586334600000|2020-04-08 08:30:00|12307.6|12306.7|12305.3|12304.4|12307.8|12306.9|12302.2|12301.3|608
1586334900000|2020-04-08 08:35:00|12305.4|12304.5|12300.6|12299.7|12305.9|12304.7|12300.5|12299.6|674
1586335200000|2020-04-08 08:40:00|12300.7|12299.8|12300.3|12299.4|12305.8|12304.9|12299.5|12298.6|639
1586335500000|2020-04-08 08:45:00|12300.5|12299.6|12302.1|12300.4|12303.2|12302.3|12299.7|12298.8|714
1586335800000|2020-04-08 08:50:00|12302.2|12300.3|12307.2|12306.3|12308.7|12307.6|12299.8|12298.9|669
1586336100000|2020-04-08 08:55:00|12307.1|12306.2|12305.9|12305|12309.4|12308.5|12304.9|12304|593
1586336400000|2020-04-08 09:00:00|12306.7|12305.8|12313.2|12311.5|12316.3|12315.4|12306.7|12305.8|846
1586336700000|2020-04-08 09:05:00|12313.3|12311.4|12316.7|12315.8|12320.2|12319|12312.4|12311.4|901
1586337000000|2020-04-08 09:10:00|12317.2|12315.3|12316.4|12315.5|12320.4|12319.4|12313.8|12312.6|921
1586337300000|2020-04-08 09:15:00|12316.7|12315.8|12322.6|12321.7|12323.2|12322.3|12316.1|12315.2|685
1586337600000|2020-04-08 09:20:00|12322.7|12321.8|12322.6|12321.7|12326.2|12324.9|12320.5|12319.4|734
1586337900000|2020-04-08 09:25:00|12322.5|12321.6|12322.7|12321|12324.1|12322.6|12315.3|12314.4|776
1586338200000|2020-04-08 09:30:00|12322.3|12321.4|12321.1|12320.2|12325.8|12324.9|12318.6|12317|811
1586338500000|2020-04-08 09:35:00|12321|12320.1|12320.5|12318.5|12323.3|12322.4|12317.9|12316.4|915
1586338800000|2020-04-08 09:40:00|12320.4|12318.7|12324.2|12323.3|12327.8|12326.9|12319.3|12318.1|890
1586339100000|2020-04-08 09:45:00|12324|12323.1|12333.6|12332.7|12334.7|12333.8|12323.9|12322.5|987
1586339400000|2020-04-08 09:50:00|12333.4|12332.5|12325.4|12324.5|12335.6|12334.5|12323.8|12322.8|738
1586339700000|2020-04-08 09:55:00|12326|12323.9|12329.9|12329|12330.5|12329.6|12323.6|12322.7|826
1586340000000|2020-04-08 10:00:00|12329.8|12328.9|12334.3|12333.4|12337|12336.1|12324.6|12323.2|976
1586340300000|2020-04-08 10:05:00|12334.6|12333.7|12335.9|12335|12340.2|12339.3|12332.9|12331.9|835
1586340600000|2020-04-08 10:10:00|12335.5|12334.6|12331.6|12330.7|12336.4|12335|12329.9|12328.6|675
1586340900000|2020-04-08 10:15:00|12331.7|12330.8|12337.6|12336.7|12338.4|12337.5|12331.6|12330.1|729
1586341200000|2020-04-08 10:20:00|12337.8|12336.9|12338.3|12337.4|12342.1|12341.2|12336.6|12335.4|700
1586341500000|2020-04-08 10:25:00|12338.4|12337.5|12333.4|12332.5|12342.1|12340.8|12332.6|12331.7|578
1586341800000|2020-04-08 10:30:00|12333|12332.1|12340.7|12339.8|12341.6|12340.7|12331.3|12330.4|670
1586342100000|2020-04-08 10:35:00|12341|12340.1|12334.5|12333.6|12345.1|12344.2|12331.8|12330.9|921
1586342400000|2020-04-08 10:40:00|12334.4|12333.5|12335.4|12334.5|12336.1|12335.2|12331.1|12330.2|661
1586342700000|2020-04-08 10:45:00|12335.3|12334.4|12344.9|12344|12344.9|12344|12335.1|12334.2|586
1586343000000|2020-04-08 10:50:00|12344.8|12343.9|12345.1|12344.2|12349.5|12348.6|12342.2|12341.3|640
1586343300000|2020-04-08 10:55:00|12345.2|12344.3|12345.6|12344.7|12349.8|12348.9|12341.3|12340.3|884
1586343600000|2020-04-08 11:00:00|12345.4|12344.5|12344.2|12343.3|12346.4|12345|12341.8|12340.5|975
1586343900000|2020-04-08 11:05:00|12344.3|12343.4|12345.5|12344.6|12352.6|12351.7|12343.9|12342.5|749
1586344200000|2020-04-08 11:10:00|12345.8|12344.9|12353.4|12352.5|12354.8|12353.9|12345|12343.7|866
1586344500000|2020-04-08 11:15:00|12353|12352.1|12360.4|12359.5|12368.8|12367.4|12349.3|12348.1|1170
1586344800000|2020-04-08 11:20:00|12360.3|12359.4|12361.7|12360.8|12365.1|12364.2|12358.5|12357.6|840
1586345100000|2020-04-08 11:25:00|12361.6|12360.7|12364.8|12363.9|12365.3|12364.4|12358.2|12357.3|814
1586345400000|2020-04-08 11:30:00|12364.7|12363.8|12361.2|12360.3|12365|12363.9|12358.9|12358|557
1586345700000|2020-04-08 11:35:00|12361.3|12360.4|12358.9|12358|12364.8|12363.9|12356.5|12355.6|784
1586346000000|2020-04-08 11:40:00|12359|12358.1|12354.8|12353.9|12361|12359.7|12347.8|12346.9|741
1586346300000|2020-04-08 11:45:00|12354.7|12353.8|12357.3|12356.4|12358.7|12357.3|12348.4|12347.4|809
1586346600000|2020-04-08 11:50:00|12357.2|12356.3|12367|12366.1|12375.4|12373.9|12355.7|12354.8|871
1586346900000|2020-04-08 11:55:00|12366.9|12366|12359.8|12358.1|12369.9|12369|12358.3|12357|992
1586347200000|2020-04-08 12:00:00|12359.5|12358.6|12359.3|12358.4|12360.5|12359.6|12353.5|12352.2|884
1586347500000|2020-04-08 12:05:00|12359.1|12358.2|12359.2|12358.3|12364.8|12363.9|12358.1|12357.2|944
1586347800000|2020-04-08 12:10:00|12359.4|12358.5|12362.4|12360.7|12364.6|12363.7|12359|12358.1|695
1586348100000|2020-04-08 12:15:00|12362.3|12361.4|12366.3|12365.4|12369.1|12368.2|12360.1|12359.2|637
1586348400000|2020-04-08 12:20:00|12365.9|12365|12363|12362.1|12369.9|12368.6|12362.7|12361.8|666
1586348700000|2020-04-08 12:25:00|12363.1|12362.2|12365.9|12365|12366.7|12365.7|12359.7|12358.8|846
1586349000000|2020-04-08 12:30:00|12366|12365.1|12357.9|12357|12366.1|12365.2|12357.1|12356.2|754
1586349300000|2020-04-08 12:35:00|12358|12357.1|12361.9|12361|12365.8|12364.9|12357|12356.1|775
1586349600000|2020-04-08 12:40:00|12361.8|12360.9|12371|12370.1|12371|12370.1|12358.3|12357.4|773
1586349900000|2020-04-08 12:45:00|12370.9|12370|12374.5|12373.6|12375.5|12374.6|12367.8|12366.9|716
1586350200000|2020-04-08 12:50:00|12374.6|12373.7|12370.1|12369.2|12375.1|12373.8|12369.4|12368.5|617
1586350500000|2020-04-08 12:55:00|12370.2|12369.3|12372.3|12371.4|12372.8|12371.9|12367.5|12366.6|639
1586350800000|2020-04-08 13:00:00|12372.2|12371.3|12370.5|12369.6|12372.4|12371.5|12367.8|12366.9|733
1586351100000|2020-04-08 13:05:00|12370.4|12369.5|12369.4|12368.5|12371.9|12370.9|12366.4|12365.5|757
1586351400000|2020-04-08 13:10:00|12369.3|12368.4|12366.6|12365.7|12370.7|12369.8|12366.5|12365.6|547
1586351700000|2020-04-08 13:15:00|12366.5|12365.6|12383.2|12382.3|12383.6|12382.7|12363.8|12362.9|1013
1586352000000|2020-04-08 13:20:00|12383.1|12382.2|12385|12384.1|12390.3|12389.4|12382.2|12381.3|625
1586352300000|2020-04-08 13:25:00|12384.9|12384|12380|12379.1|12385|12384.1|12379.3|12378.4|816
1586352600000|2020-04-08 13:30:00|12379.9|12379|12379.7|12378.8|12381|12380.1|12376|12375.1|904
1586352900000|2020-04-08 13:35:00|12379.6|12378.7|12385.8|12384.9|12386.1|12385.2|12377.3|12376.4|731
1586353200000|2020-04-08 13:40:00|12385.9|12385|12394.5|12393.6|12396.8|12395.9|12382.7|12381.6|1041
1586353500000|2020-04-08 13:45:00|12394.6|12393.7|12387.8|12386.9|12396.6|12395.7|12387.3|12386.2|925
1586353800000|2020-04-08 13:50:00|12387.5|12386.6|12386|12385.1|12389.7|12388.4|12379.2|12378.3|1086
1586354100000|2020-04-08 13:55:00|12386.1|12385.2|12393.2|12392.3|12396.2|12395.3|12385.2|12384.3|1167
1586354400000|2020-04-08 14:00:00|12392.9|12392|12388.3|12387.4|12393.5|12392.6|12384.5|12383.6|925
1586354700000|2020-04-08 14:05:00|12388.4|12387.5|12379.3|12378.4|12389.9|12388.6|12377.7|12376.8|764
1586355000000|2020-04-08 14:10:00|12379.2|12378.3|12382.7|12381.8|12384.1|12383.2|12377.3|12376.4|795
1586355300000|2020-04-08 14:15:00|12382.4|12381.5|12383.1|12382.2|12383.7|12382.8|12378.8|12377.9|676
1586355600000|2020-04-08 14:20:00|12382.9|12382|12387.2|12386.3|12389.9|12388.6|12381.5|12380.6|720
1586355900000|2020-04-08 14:25:00|12387.1|12386.2|12385.9|12383.8|12388.3|12387.4|12381|12379.9|868
1586356200000|2020-04-08 14:30:00|12386|12384.1|12392.9|12392|12393.7|12392.8|12383.9|12383|886
1586356500000|2020-04-08 14:35:00|12393|12392.1|12388.9|12388|12394.4|12393.5|12388.9|12388|790
1586356800000|2020-04-08 14:40:00|12389.1|12388.2|12380.1|12378.4|12391.3|12390.1|12378|12377.1|766
1586357100000|2020-04-08 14:45:00|12380.3|12378.6|12371.8|12370.9|12382.6|12380.8|12366.6|12365.7|1035
1586357400000|2020-04-08 14:50:00|12371.7|12370.8|12375.8|12374.1|12398.1|12396.6|12371.7|12370.8|1410
1586357700000|2020-04-08 14:55:00|12374.6|12373.7|12378.1|12377.2|12384.1|12383.2|12366.4|12364.5|1852
1586358000000|2020-04-08 15:00:00|12378.3|12377.4|12385.7|12384.8|12391.4|12390.5|12378.1|12377.2|1393
1586358300000|2020-04-08 15:05:00|12385.6|12384.7|12383|12382.1|12393.1|12392.2|12381|12380.1|938
1586358600000|2020-04-08 15:10:00|12383.1|12382.2|12391.6|12390.7|12391.7|12390.8|12380.8|12379.9|880
1586358900000|2020-04-08 15:15:00|12391.8|12390.9|12394.3|12393.4|12395.2|12394.3|12387.1|12386.2|735
1586359200000|2020-04-08 15:20:00|12394.2|12393.3|12399|12398.1|12399.9|12399|12394|12393.1|631
1586359500000|2020-04-08 15:25:00|12398.9|12398|12419.3|12417.6|12420|12419.1|12398.9|12398|1367
1586359800000|2020-04-08 15:30:00|12419.2|12417.5|12410.9|12410|12420.9|12419.3|12410.4|12409.5|1011
1586360100000|2020-04-08 15:35:00|12411.8|12410.9|12413.8|12412.9|12416.7|12415.3|12407.9|12407|931
1586360400000|2020-04-08 15:40:00|12413.7|12412.8|12403.6|12402.7|12417.2|12416.3|12401.5|12400.6|787
1586360700000|2020-04-08 15:45:00|12403.5|12402.6|12398.2|12397.3|12403.7|12402.8|12396.5|12395.6|665
1586361000000|2020-04-08 15:50:00|12398.6|12396.9|12399.1|12397.4|12399.2|12398.1|12391.3|12390.4|650
1586361300000|2020-04-08 15:55:00|12398.8|12397.3|12393.1|12392.2|12399.4|12397.9|12390.9|12390|733
1586361600000|2020-04-08 16:00:00|12393.3|12392.4|12393.7|12392.8|12396.6|12395.7|12387.8|12386.9|721
1586361900000|2020-04-08 16:05:00|12393.6|12392.7|12398.8|12397.9|12398.9|12398|12386.6|12384.9|788
1586362200000|2020-04-08 16:10:00|12398.7|12397.8|12396|12395.1|12399|12398.1|12394.7|12393.8|766
1586362500000|2020-04-08 16:15:00|12396.1|12395.2|12391.4|12390.5|12397.3|12396.4|12390.2|12389.3|709
1586362800000|2020-04-08 16:20:00|12391.5|12390.6|12402.1|12401.2|12404.3|12403.4|12390.8|12389.9|721
1586363100000|2020-04-08 16:25:00|12402.3|12401.4|12404.3|12403.4|12405.4|12404.5|12400.8|12399.9|699
1586363400000|2020-04-08 16:30:00|12404.4|12403.5|12408.9|12408|12409.2|12408.3|12401.6|12400.7|614
1586363700000|2020-04-08 16:35:00|12408.7|12407.8|12412.7|12411.8|12414.2|12412.5|12406.1|12405.2|643
1586364000000|2020-04-08 16:40:00|12412.8|12411.9|12410.4|12409.5|12414.3|12413.4|12408.1|12407.1|601
1586364300000|2020-04-08 16:45:00|12410.6|12409.7|12416.2|12415.3|12417.7|12416.8|12410.6|12409.7|613
1586364600000|2020-04-08 16:50:00|12416.3|12415.4|12409.4|12408.5|12416.9|12416|12409.3|12408.4|624
1586364900000|2020-04-08 16:55:00|12409.6|12408.7|12406|12405.1|12411.2|12410.3|12405.2|12404.3|700
1586365200000|2020-04-08 17:00:00|12405.9|12405|12411.1|12410.2|12411.9|12410.8|12404.9|12404|628
1586365500000|2020-04-08 17:05:00|12411.2|12410.3|12404.3|12403.4|12411.8|12410.8|12403.6|12402.7|551
1586365800000|2020-04-08 17:10:00|12404.2|12403.3|12410.6|12409.7|12411.2|12409.8|12404.2|12403.3|554
1586366100000|2020-04-08 17:15:00|12410.5|12409.6|12412.7|12411.8|12412.9|12412|12409.9|12408.8|504
1586366400000|2020-04-08 17:20:00|12412.9|12412|12410.3|12409.4|12413.7|12412.8|12404.7|12403.8|535
1586366700000|2020-04-08 17:25:00|12410.2|12409.3|12404.1|12403.2|12410.5|12409.6|12403.9|12402.7|470
1586367000000|2020-04-08 17:30:00|12404|12403.1|12401.6|12400.7|12407.6|12406.7|12400.9|12400|434
1586367300000|2020-04-08 17:35:00|12401.5|12400.6|12398.5|12397.6|12402.8|12401.9|12398.4|12397.5|459
1586367600000|2020-04-08 17:40:00|12398.4|12397.5|12395.7|12394.8|12399.1|12398.2|12395.6|12394.7|440
1586367900000|2020-04-08 17:45:00|12395.8|12394.9|12395.2|12394.3|12395.8|12394.9|12392.7|12391.8|404
1586368200000|2020-04-08 17:50:00|12395.1|12394.2|12395.3|12394.4|12399.9|12399|12393.9|12393|496
1586368500000|2020-04-08 17:55:00|12395.2|12394.3|12405.4|12396.8|12406.8|12399.3|12392|12391.1|600
1586368800000|2020-04-08 18:00:00|12404.3|12395.3|12399.2|12398.3|12408.4|12403.8|12398.5|12395.3|693
1586369100000|2020-04-08 18:05:00|12399.1|12398.2|12395.9|12395|12399.6|12398.3|12393|12392.1|628
1586369400000|2020-04-08 18:10:00|12396|12395.1|12398.4|12397.5|12399|12398.1|12394.9|12394|565
1586369700000|2020-04-08 18:15:00|12398.5|12397.6|12402.2|12401.3|12406.8|12405.9|12398.4|12397.5|771
1586370000000|2020-04-08 18:20:00|12402.3|12401.4|12407.2|12406.3|12408.9|12408|12401.3|12400.4|585
1586370300000|2020-04-08 18:25:00|12407.3|12406.4|12405.9|12405|12407.9|12406.8|12404.8|12403.9|412
1586370600000|2020-04-08 18:30:00|12405.8|12404.9|12403.8|12402.9|12407.5|12406.6|12397.3|12396.4|617
1586370900000|2020-04-08 18:35:00|12403.9|12403|12402.6|12401.7|12405.3|12404.4|12401.4|12400.5|431
1586371200000|2020-04-08 18:40:00|12402.4|12401.5|12405.7|12404.8|12406.9|12406|12402.2|12401.1|465
1586371500000|2020-04-08 18:45:00|12405.8|12404.9|12405.5|12404.6|12407.9|12407|12404.4|12403.1|373
1586371800000|2020-04-08 18:50:00|12405.6|12404.7|12401.4|12400.5|12406.2|12405.3|12401.3|12399.9|405
1586372100000|2020-04-08 18:55:00|12401.3|12400.4|12391.9|12391|12401.5|12400.6|12391|12390.1|621
1586372400000|2020-04-08 19:00:00|12391.8|12390.9|12397.2|12396.3|12397.3|12396.4|12390.7|12389.8|605
1586372700000|2020-04-08 19:05:00|12397.1|12396.2|12397.1|12396.2|12399.5|12398.1|12395|12394.1|557
1586373000000|2020-04-08 19:10:00|12397.2|12396.3|12394.5|12393.6|12397.2|12396.3|12392.1|12390.8|574
1586373300000|2020-04-08 19:15:00|12394.4|12393.5|12394.2|12393.3|12396.9|12395.6|12393.8|12392.7|414
1586373600000|2020-04-08 19:20:00|12394.1|12393.2|12392.6|12391.7|12394.8|12393.9|12391.1|12390.2|305
1586373900000|2020-04-08 19:25:00|12392.5|12391.6|12388|12387.1|12392.5|12391.6|12386.9|12385.6|405
1586374200000|2020-04-08 19:30:00|12388.1|12387.2|12388.1|12387.2|12391.2|12390.3|12387.8|12386.9|353
1586374500000|2020-04-08 19:35:00|12388.2|12387.3|12383.7|12382.8|12389.3|12388.4|12383.5|12382.6|383
1586374800000|2020-04-08 19:40:00|12383.6|12382.7|12378.1|12377.2|12383.9|12383|12377.6|12376.7|477
1586375100000|2020-04-08 19:45:00|12378.6|12377.7|12381.1|12380.2|12383|12382.1|12377.4|12375.8|551
1586375400000|2020-04-08 19:50:00|12381.3|12380.4|12380|12379.1|12383.6|12382.2|12378.1|12377.2|652
1586375700000|2020-04-08 19:55:00|12379.8|12378.9|12374.8|12373.9|12381.3|12380.2|12374.5|12373.3|706
1586376000000|2020-04-08 20:00:00|12374.9|12374|12381.7|12380.8|12382.8|12380.8|12374.8|12373.9|525
1586376300000|2020-04-08 20:05:00|12381.8|12380.9|12377.5|12376.6|12382.3|12380.9|12376.9|12375.8|321
1586376600000|2020-04-08 20:10:00|12377.6|12376.7|12373.7|12372.8|12378.2|12376.9|12372.2|12371.1|335
1586376900000|2020-04-08 20:15:00|12373.8|12372.9|12373.7|12372.8|12375.8|12374.5|12370.7|12369.8|262
1586377200000|2020-04-08 20:20:00|12373.6|12372.7|12377.5|12376.6|12377.8|12376.9|12373.6|12372.7|203
1586377500000|2020-04-08 20:25:00|12377.9|12376.2|12378.1|12377.2|12379.6|12378.7|12377.6|12376.2|157
1586377800000|2020-04-08 20:30:00|12378|12377.1|12377.9|12376.2|12378.9|12377.2|12375.6|12374|385
1586378100000|2020-04-08 20:35:00|12378|12376.3|12378.2|12377.3|12379.4|12377.5|12377.2|12375.5|189
1586378400000|2020-04-08 20:40:00|12378.7|12376.8|12380.1|12379.2|12381.3|12379.7|12377.2|12375.5|273
1586378700000|2020-04-08 20:45:00|12379.5|12377.8|12377.2|12375.5|12382.5|12380.8|12377.2|12375.3|489
1586379000000|2020-04-08 20:50:00|12376.8|12375.9|12383|12380.8|12383.1|12381.1|12375.8|12373.7|699
1586379300000|2020-04-08 20:55:00|12382.9|12380.3|12386.7|12381.3|12388.8|12383.6|12381.9|12379.4|592
1586379600000|2020-04-08 21:00:00|12389.2|12381.7|12390.4|12381.4|12390.4|12383|12386.2|12379.8|12
1586379900000|2020-04-08 21:05:00|12391.3|12382.3|12386.7|12377.7|12392|12383|12386.1|12377.1|161
1586380200000|2020-04-08 21:10:00|12387.2|12378.2|12387.8|12378.8|12388.6|12379.6|12386.1|12377.1|322
1586380500000|2020-04-08 21:15:00|12387.7|12378.7|12387|12378|12388.4|12379.4|12386|12377|356
1586380800000|2020-04-08 21:20:00|12386.8|12377.8|12389.6|12380.6|12398.8|12389.8|12386.4|12377.4|375
1586381100000|2020-04-08 21:25:00|12388.9|12379.9|12392.3|12383.3|12394.3|12385.3|12388.3|12379.3|409
1586381400000|2020-04-08 21:30:00|12392.8|12383.8|12391.4|12382.4|12393.7|12384.7|12389.3|12380.3|305
1586381700000|2020-04-08 21:35:00|12391.3|12382.3|12391.7|12382.7|12394.2|12385.2|12387.3|12378.3|370
1586382000000|2020-04-08 21:40:00|12391.8|12382.8|12400.3|12391.3|12401.4|12392.4|12391.4|12382.4|532
1586382300000|2020-04-08 21:45:00|12400|12391|12399|12390|12402|12393|12395.1|12386.1|537
1586382600000|2020-04-08 21:50:00|12399.1|12390.1|12393.1|12384.1|12400.8|12391.8|12392.3|12383.3|584
1586382900000|2020-04-08 21:55:00|12393.5|12384.5|12399.8|12390.8|12401|12392|12390.8|12381.8|614
1586383200000|2020-04-08 22:00:00|12399.7|12390.7|12387.8|12380.7|12399.8|12390.8|12386.5|12379.4|575
1586383500000|2020-04-08 22:05:00|12386.5|12381.1|12383.5|12379.8|12388.2|12383.6|12382.5|12377.8|508
1586383800000|2020-04-08 22:10:00|12383.6|12379.7|12385.1|12381.3|12386.1|12383.2|12383.2|12379.2|512
1586384100000|2020-04-08 22:15:00|12385.2|12381.2|12389.8|12384.6|12390.4|12386.5|12384.6|12379.6|922
1586384400000|2020-04-08 22:20:00|12389.6|12384.7|12390.8|12386.8|12391.9|12387.8|12388.9|12384.2|1116
1586384700000|2020-04-08 22:25:00|12390.9|12386.7|12391|12387.8|12392.5|12388.8|12389.8|12385.8|596
1586385000000|2020-04-08 22:30:00|12391.1|12387.9|12391.7|12389.1|12392.8|12389.3|12388|12385|935
1586385300000|2020-04-08 22:35:00|12391.6|12389|12391.7|12389|12392.9|12390|12391.2|12387.7|582
1586385600000|2020-04-08 22:40:00|12391.8|12388.9|12389.8|12386.8|12392.3|12389.9|12389|12386|518
1586385900000|2020-04-08 22:45:00|12389.7|12386.9|12390.3|12387.3|12390.8|12387.9|12389.5|12384.9|428
1586386200000|2020-04-08 22:50:00|12390.1|12387.4|12389.7|12386.8|12390.4|12387.7|12389.4|12386.5|238
1586386500000|2020-04-08 22:55:00|12389.8|12386.7|12387.9|12384.8|12389.8|12387|12387|12384.6|343
1586386800000|2020-04-08 23:00:00|12388.1|12385|12385.8|12383.3|12388.6|12385.3|12385.4|12382.7|977
1586387100000|2020-04-08 23:05:00|12385.9|12383.2|12385.7|12382.8|12386.6|12384|12383.3|12381|625
1586387400000|2020-04-08 23:10:00|12385.6|12382.4|12388.2|12385.8|12390.3|12387.3|12385.1|12382.2|798
1586387700000|2020-04-08 23:15:00|12388.4|12385.5|12390.9|12388.2|12391.7|12389.1|12387.4|12385.4|981
1586388000000|2020-04-08 23:20:00|12391|12388.4|12389.1|12386.8|12391.4|12388.9|12389|12386.7|884
1586388300000|2020-04-08 23:25:00|12389.2|12386.9|12389.7|12387.2|12390|12388|12387.8|12385.6|742
1586388600000|2020-04-08 23:30:00|12389.6|12387.1|12391.7|12389.4|12392|12390.2|12389.5|12386.8|731
1586388900000|2020-04-08 23:35:00|12391.8|12389.5|12391.2|12390.3|12393|12391.2|12389.8|12388.5|504
1586389200000|2020-04-08 23:40:00|12391|12390.1|12392|12390.3|12392.4|12391.1|12390.8|12389.7|661
1586389500000|2020-04-08 23:45:00|12392.1|12390.4|12393.3|12391.1|12393.8|12391.6|12391.5|12389.5|668
1586389800000|2020-04-08 23:50:00|12393.2|12391|12394.2|12391.4|12394.3|12391.9|12392|12389.8|632
1586390100000|2020-04-08 23:55:00|12394.1|12391.5|12392.1|12389.8|12394.1|12391.7|12391.7|12389.5|497
1586390400000|2020-04-09 00:00:00|12392.2|12389.9|12389.8|12387.5|12392.2|12390.2|12388.7|12386.4|1063
1586390700000|2020-04-09 00:05:00|12389.9|12387.6|12393.8|12391.6|12394.4|12392.1|12389.3|12387.3|1046
1586391000000|2020-04-09 00:10:00|12394|12391.3|12391|12390.1|12394.9|12392.4|12389.1|12387.1|1036
1586391300000|2020-04-09 00:15:00|12390.9|12390|12394.9|12392.1|12397.7|12395.3|12390.9|12390|1325
1586391600000|2020-04-09 00:20:00|12395|12392.3|12399.5|12397.8|12400.6|12399.2|12394.6|12392.1|1120
1586391900000|2020-04-09 00:25:00|12399.4|12397.7|12403.5|12401.5|12404|12402.4|12397.8|12396.7|663
1586392200000|2020-04-09 00:30:00|12403.7|12401.8|12406.6|12404.9|12407.1|12405.4|12401.7|12400.8|804
1586392500000|2020-04-09 00:35:00|12406.5|12404.8|12406.6|12404.9|12408.5|12407.1|12403.9|12401.7|785
1586392800000|2020-04-09 00:40:00|12406.7|12405|12412.4|12410|12414|12413.1|12406.7|12404.3|858
1586393100000|2020-04-09 00:45:00|12412.3|12409.9|12410.9|12408.7|12415.5|12413|12408.7|12406.4|874
1586393400000|2020-04-09 00:50:00|12410.8|12408.8|12415.5|12413|12420.2|12418.5|12410.7|12408.4|1251
1586393700000|2020-04-09 00:55:00|12415.8|12413.1|12412.2|12409.9|12418.6|12416.1|12409.3|12406.6|979
1586394000000|2020-04-09 01:00:00|12412.3|12410|12416.7|12414.1|12418.7|12416.3|12408.1|12405.8|1005
1586394300000|2020-04-09 01:05:00|12416.6|12414.2|12408.2|12406.2|12417.2|12414.6|12407|12404.8|937
1586394600000|2020-04-09 01:10:00|12408|12406.3|12407.7|12405.1|12410.9|12408.5|12404.5|12401.9|861
1586394900000|2020-04-09 01:15:00|12407.8|12405.2|12406.5|12404.2|12408.9|12406.6|12403.7|12401.4|771
1586395200000|2020-04-09 01:20:00|12406.6|12404.3|12410.3|12407.5|12411|12408.2|12402.7|12400.8|793
1586395500000|2020-04-09 01:25:00|12410.2|12407.4|12410|12407.3|12413.2|12410.4|12408.1|12405.8|757
1586395800000|2020-04-09 01:30:00|12409.8|12407|12401.2|12398.3|12410.1|12407.1|12397.2|12394.6|1116
1586396100000|2020-04-09 01:35:00|12401|12398.5|12401.4|12398.9|12404.2|12401.6|12397.7|12395.2|1003
1586396400000|2020-04-09 01:40:00|12401.5|12398.7|12396.4|12393.5|12403.1|12400.5|12393.7|12390.7|964
1586396700000|2020-04-09 01:45:00|12396.2|12393.7|12392.9|12390.7|12399|12396.2|12390.3|12388.9|824
1586397000000|2020-04-09 01:50:00|12392.8|12390.8|12395.7|12393.7|12396.2|12394.8|12392|12390.2|743
1586397300000|2020-04-09 01:55:00|12395.6|12393.6|12394.6|12392.9|12403.6|12401|12392|12390.2|1186
1586397600000|2020-04-09 02:00:00|12394.5|12392.8|12391.4|12389.1|12394.7|12393.3|12388.8|12386.8|911
1586397900000|2020-04-09 02:05:00|12391.3|12389|12391.1|12388.9|12393|12390.9|12389.2|12387|623
1586398200000|2020-04-09 02:10:00|12391.3|12389|12394.2|12392.2|12395.3|12392.7|12391|12388.9|485
1586398500000|2020-04-09 02:15:00|12394.3|12392.1|12394.9|12392.1|12398|12395.4|12394|12391.9|652
1586398800000|2020-04-09 02:20:00|12394.8|12392.3|12398.3|12395.7|12399|12396.8|12393.4|12391.7|729
1586399100000|2020-04-09 02:25:00|12397.9|12395.3|12398.9|12396.5|12399.4|12397.1|12397.2|12394.6|548
1586399400000|2020-04-09 02:30:00|12399|12396.3|12398.6|12396|12399.1|12396.4|12396.1|12393.6|576
1586399700000|2020-04-09 02:35:00|12398.7|12396.1|12392.7|12390.2|12400.4|12398|12391.7|12389.2|659
1586400000000|2020-04-09 02:40:00|12392.6|12390.1|12389.9|12387.7|12393.5|12391.5|12388.4|12386.2|655
1586400300000|2020-04-09 02:45:00|12389.8|12387.6|12393.5|12391.8|12394|12391.9|12389.4|12387|799
1586400600000|2020-04-09 02:50:00|12393.6|12391.9|12390.9|12388|12393.6|12391.9|12389.3|12386.7|740
1586400900000|2020-04-09 02:55:00|12390.8|12388.2|12392.8|12390.2|12392.9|12390.8|12390.6|12387.9|566
1586401200000|2020-04-09 03:00:00|12392.7|12390.3|12389|12386.9|12392.8|12390.6|12387.2|12385.4|586
1586401500000|2020-04-09 03:05:00|12388.8|12386.8|12391.9|12389.7|12393.3|12391|12388.2|12385.7|577
1586401800000|2020-04-09 03:10:00|12392|12389.6|12390.5|12388.3|12392.2|12389.9|12388.4|12387.2|544
1586402100000|2020-04-09 03:15:00|12390.6|12388.5|12391.9|12389.5|12393.1|12390.9|12389.7|12388.3|346
1586402400000|2020-04-09 03:20:00|12391.8|12389.4|12396.1|12393.8|12396.1|12393.9|12391.3|12389.3|622
1586402700000|2020-04-09 03:25:00|12396.4|12394.2|12399.1|12396.9|12399.9|12397.7|12395.2|12393.4|731
1586403000000|2020-04-09 03:30:00|12399.2|12396.8|12399.3|12397|12400.2|12397.9|12397.4|12395.5|716
1586403300000|2020-04-09 03:35:00|12399.2|12396.9|12399|12396.8|12400.8|12399.3|12397.1|12395|555
1586403600000|2020-04-09 03:40:00|12398.6|12396.9|12401|12398.8|12401.4|12400|12398.3|12395.9|446
1586403900000|2020-04-09 03:45:00|12401.1|12398.9|12402.7|12400.6|12403.7|12402.2|12399.6|12397.4|481
1586404200000|2020-04-09 03:50:00|12402.6|12400.7|12400|12397.8|12402.7|12400.7|12398.8|12397.5|657
1586404500000|2020-04-09 03:55:00|12400.1|12398|12397|12395|12400.7|12398.6|12396|12393.8|903
1586404800000|2020-04-09 04:00:00|12396.9|12394.8|12397.3|12394.8|12398.6|12396.5|12395.5|12393.3|747
1586405100000|2020-04-09 04:05:00|12397.2|12394.7|12398.2|12395.9|12398.5|12396.6|12396.5|12394.3|653
1586405400000|2020-04-09 04:10:00|12398.1|12396|12396|12394|12398.3|12396|12395.5|12393.4|476
1586405700000|2020-04-09 04:15:00|12396.1|12394.3|12395.5|12393.8|12396.1|12394.3|12393.8|12392|503
1586406000000|2020-04-09 04:20:00|12395.6|12393.7|12394.3|12392.1|12396.2|12394|12393.5|12391.6|430
1586406300000|2020-04-09 04:25:00|12394.4|12392.2|12395.5|12392.9|12395.8|12393.4|12394.1|12391.7|271
1586406600000|2020-04-09 04:30:00|12395.6|12393|12401.2|12399.3|12403.1|12401.6|12395.3|12392.8|606
1586406900000|2020-04-09 04:35:00|12401.1|12399.4|12397.6|12394.7|12401.5|12399.5|12395|12393.9|450
1586407200000|2020-04-09 04:40:00|12397.4|12395|12391.5|12389.3|12398|12395.6|12390.9|12389|544
1586407500000|2020-04-09 04:45:00|12391.4|12389.4|12388.7|12387|12392|12389.8|12388.3|12386.4|453
1586407800000|2020-04-09 04:50:00|12389.4|12387.5|12382.4|12380.7|12389.8|12387.6|12381.8|12380.3|574
1586408100000|2020-04-09 04:55:00|12382.3|12380.6|12384.6|12382.4|12387.4|12385.1|12381.9|12380.2|683
1586408400000|2020-04-09 05:00:00|12384.8|12382.6|12387.6|12385.2|12388.1|12385.9|12384.6|12382.6|647
1586408700000|2020-04-09 05:05:00|12387.8|12385.3|12385.5|12383.6|12389.7|12387.4|12384.9|12383.4|464
1586409000000|2020-04-09 05:10:00|12385.6|12383.5|12383.6|12381.3|12387.3|12385.2|12382.8|12380.6|491
1586409300000|2020-04-09 05:15:00|12383.2|12381.1|12380.1|12377.8|12383.8|12381.4|12379.6|12377.3|613
1586409600000|2020-04-09 05:20:00|12380.4|12377.6|12380.3|12378|12380.4|12378.3|12376.7|12374.5|497
1586409900000|2020-04-09 05:25:00|12380.4|12377.9|12381.4|12379.3|12382.1|12379.8|12378.8|12376.9|501
1586410200000|2020-04-09 05:30:00|12381.5|12379.4|12381.5|12379|12383.1|12381|12379.8|12377.8|640
1586410500000|2020-04-09 05:35:00|12381.3|12378.9|12380.3|12377.9|12382.6|12380.3|12379.7|12377.4|524
1586410800000|2020-04-09 05:40:00|12380.7|12378|12376.9|12374.9|12380.7|12378.7|12375.7|12373.9|562
1586411100000|2020-04-09 05:45:00|12377|12374.8|12370.9|12368.7|12377.6|12375.4|12370.1|12368.6|556
1586411400000|2020-04-09 05:50:00|12370.8|12368.8|12367.2|12364.8|12371.3|12369.8|12364.9|12363.5|514
1586411700000|2020-04-09 05:55:00|12367.3|12364.9|12369.9|12364.4|12371.8|12368.5|12365.2|12362.8|915
1586412000000|2020-04-09 06:00:00|12370.1|12364.2|12371.2|12368.4|12377.9|12375.4|12368.8|12363.9|1156
1586412300000|2020-04-09 06:05:00|12371.3|12368.6|12365.3|12363.3|12372.1|12370.1|12363.5|12361.4|1190
1586412600000|2020-04-09 06:10:00|12365.2|12363.2|12366.3|12364.3|12370.7|12368.8|12361.9|12360.2|1101
1586412900000|2020-04-09 06:15:00|12366.2|12364|12365.2|12362.8|12368.2|12366.2|12362.4|12360.4|1071
1586413200000|2020-04-09 06:20:00|12365.1|12362.9|12370|12367.8|12371.9|12369.8|12363.2|12361.3|882
1586413500000|2020-04-09 06:25:00|12370.1|12367.7|12385.8|12384.1|12386.4|12384.5|12369|12367.2|1201
1586413800000|2020-04-09 06:30:00|12386|12384|12376.3|12374.6|12386.2|12384.8|12372.3|12370.6|1098
1586414100000|2020-04-09 06:35:00|12376.4|12374.5|12380.9|12380|12386.3|12384.8|12376.3|12374.5|1036
1586414400000|2020-04-09 06:40:00|12381.5|12380.6|12384|12383.1|12384.9|12383.3|12377.7|12375.8|882
1586414700000|2020-04-09 06:45:00|12383.9|12383|12385.7|12383.8|12386.6|12384.4|12378.2|12377.1|834
1586415000000|2020-04-09 06:50:00|12386|12384.2|12385.3|12383.3|12387.4|12386|12380.2|12378.2|829
1586415300000|2020-04-09 06:55:00|12385|12383.4|12386.8|12384.8|12388.3|12386.5|12382.9|12381|1157
1586415600000|2020-04-09 07:00:00|12386.9|12384.5|12388.3|12387.4|12391.9|12390.7|12379.7|12377.9|1270
1586415900000|2020-04-09 07:05:00|12388.8|12386.9|12387.6|12385.7|12389.3|12387.9|12382.4|12381.2|1057
1586416200000|2020-04-09 07:10:00|12387.7|12385.8|12405.2|12404.3|12409.5|12407.3|12387.6|12385.8|1519
1586416500000|2020-04-09 07:15:00|12405.3|12404.4|12402.2|12400.5|12406|12405.1|12395.4|12393.6|1004
1586416800000|2020-04-09 07:20:00|12401.4|12399.7|12399.8|12398.1|12404.4|12403.4|12398.5|12397.1|881
1586417100000|2020-04-09 07:25:00|12399.4|12398.5|12401.5|12400.6|12404.5|12403.6|12398.8|12397.6|897
1586417400000|2020-04-09 07:30:00|12401.6|12400.7|12395.3|12394.4|12403.4|12401.9|12394.3|12393.1|991
1586417700000|2020-04-09 07:35:00|12395.2|12394.3|12388.9|12388|12396.5|12395|12387|12385.6|863
1586418000000|2020-04-09 07:40:00|12388.8|12387.9|12398.3|12396.6|12402.4|12400.5|12384.8|12383.4|944
1586418300000|2020-04-09 07:45:00|12398.4|12396.7|12405.5|12403.3|12406.6|12405.7|12396.7|12395.1|996
1586418600000|2020-04-09 07:50:00|12405.4|12403.4|12409.2|12407.1|12411.1|12410.2|12404.4|12402.9|1033
1586418900000|2020-04-09 07:55:00|12409|12407.3|12404.4|12403.5|12410|12408.5|12403.2|12401.8|1056
1586419200000|2020-04-09 08:00:00|12404.8|12403.9|12408.9|12408|12412.3|12411.4|12404.5|12403.6|1000
1586419500000|2020-04-09 08:05:00|12409.3|12407.6|12404.5|12403.6|12411|12409.7|12402.1|12400.7|797
1586419800000|2020-04-09 08:10:00|12404.4|12403.5|12400.7|12399.8|12404.8|12403.6|12395.1|12393.4|904
1586420100000|2020-04-09 08:15:00|12400.6|12399.7|12396.8|12395.9|12401.2|12399.9|12393.8|12392.9|903
1586420400000|2020-04-09 08:20:00|12396.7|12395.8|12402.4|12401.5|12403.9|12402.9|12396.1|12395|838
1586420700000|2020-04-09 08:25:00|12402.5|12401.6|12401|12400.1|12408.4|12407.5|12400.8|12399.5|791
1586421000000|2020-04-09 08:30:00|12401.1|12400.2|12395.8|12394.9|12402.7|12401.5|12393.8|12392.6|703
1586421300000|2020-04-09 08:35:00|12395.9|12395|12398.7|12397.8|12399.5|12398.1|12394.3|12393.1|568
1586421600000|2020-04-09 08:40:00|12398.6|12397.7|12395.5|12393.6|12399.1|12398|12393.5|12392.6|585
1586421900000|2020-04-09 08:45:00|12395.4|12393.7|12402.1|12401.2|12402.8|12401.9|12393.6|12392.7|644
1586422200000|2020-04-09 08:50:00|12402|12401.1|12404.9|12403.2|12405.1|12403.9|12398.4|12396.9|760
1586422500000|2020-04-09 08:55:00|12404.8|12403.1|12404.7|12403.8|12409.4|12408.3|12403.9|12402.5|593
1586422800000|2020-04-09 09:00:00|12404.6|12403.7|12404.3|12403.4|12406.6|12405.7|12401.4|12400.5|825
1586423100000|2020-04-09 09:05:00|12404.2|12403.3|12407.3|12406.4|12408|12406.9|12402.1|12401.2|715
1586423400000|2020-04-09 09:10:00|12407.4|12406.5|12410.3|12409.4|12411.5|12410.2|12405.5|12404.6|608
1586423700000|2020-04-09 09:15:00|12410.5|12409.6|12414.9|12414|12415.8|12414.9|12409.3|12407.8|754
1586424000000|2020-04-09 09:20:00|12414.8|12413.9|12416.2|12415.3|12418.6|12417.7|12413.8|12412.5|725
1586424300000|2020-04-09 09:25:00|12416.3|12415.4|12411.5|12409.6|12416.5|12415.6|12409.7|12408.8|666
1586424600000|2020-04-09 09:30:00|12411.4|12409.7|12410.7|12409.8|12414.5|12413.1|12409.3|12408|576
1586424900000|2020-04-09 09:35:00|12410.4|12409.5|12415.6|12414.7|12416.2|12415.3|12409.8|12408.8|664
1586425200000|2020-04-09 09:40:00|12415.5|12414.6|12414|12413.1|12416.6|12415.4|12412.2|12410.8|819
1586425500000|2020-04-09 09:45:00|12413.9|12413|12425.7|12424.8|12427|12426|12413.3|12411.6|843
1586425800000|2020-04-09 09:50:00|12425.8|12424.9|12424|12423.1|12426.4|12425.5|12422.6|12421.3|638
1586426100000|2020-04-09 09:55:00|12423.9|12423|12432.5|12430.8|12438.4|12437.1|12423.5|12422.6|1153
1586426400000|2020-04-09 10:00:00|12432.4|12430.7|12428.8|12426.8|12434.4|12433.4|12426.7|12425.7|923
1586426700000|2020-04-09 10:05:00|12428.7|12426.9|12427.3|12426.4|12430.3|12429.4|12425.9|12425|665
1586427000000|2020-04-09 10:10:00|12427.2|12426.3|12431.3|12430.4|12433.2|12431.9|12426.7|12425.1|674
1586427300000|2020-04-09 10:15:00|12431.2|12430.3|12438.6|12437.7|12443.6|12442.6|12430.4|12429.5|901
1586427600000|2020-04-09 10:20:00|12438.8|12437.9|12436.8|12435.9|12442.1|12440.4|12435.4|12434.5|721
1586427900000|2020-04-09 10:25:00|12436.9|12436|12434.2|12433.3|12437.3|12436|12434.1|12433.1|540
1586428200000|2020-04-09 10:30:00|12434.3|12433.4|12434.9|12434|12439.3|12437.5|12434.1|12433.2|645
1586428500000|2020-04-09 10:35:00|12435|12434.1|12436|12435.1|12438.1|12437.2|12432.9|12432|637
1586428800000|2020-04-09 10:40:00|12435.9|12435|12428.3|12427.4|12436|12435.1|12426.4|12425.5|607
1586429100000|2020-04-09 10:45:00|12428.4|12427.5|12428.1|12427.2|12430.4|12429.5|12424.9|12424|617
1586429400000|2020-04-09 10:50:00|12428.2|12427.3|12435.1|12434.2|12438.8|12437.9|12426.2|12425.3|905
1586429700000|2020-04-09 10:55:00|12435.2|12434.3|12439.5|12438.6|12448.6|12447.6|12434|12432.4|1397
1586430000000|2020-04-09 11:00:00|12439.6|12438.7|12433.3|12431.5|12442.3|12441.4|12432.8|12431.4|1013
1586430300000|2020-04-09 11:05:00|12433.6|12431.9|12428.6|12426.9|12435.8|12434.9|12427.2|12426.1|920
1586430600000|2020-04-09 11:10:00|12428.4|12427.5|12423.6|12422.7|12429.4|12428.3|12423.6|12422.7|755
1586430900000|2020-04-09 11:15:00|12423.7|12422.8|12420.9|12419.2|12426.9|12425.6|12419.2|12418.2|782
1586431200000|2020-04-09 11:20:00|12420.4|12419.5|12409.6|12408.7|12422.4|12421|12409.6|12408.2|814
1586431500000|2020-04-09 11:25:00|12409.5|12408.6|12408|12406.1|12418.1|12417.2|12406.3|12404.3|1028
1586431800000|2020-04-09 11:30:00|12407.9|12407|12418.2|12416.2|12419.5|12418|12406.1|12404.8|1141
1586432100000|2020-04-09 11:35:00|12418.1|12416.3|12413.6|12411.9|12418.7|12417.6|12412.1|12410.5|1018
1586432400000|2020-04-09 11:40:00|12413.9|12412|12416.7|12414.8|12418.8|12417.5|12412.2|12410.8|940
1586432700000|2020-04-09 11:45:00|12417|12415.1|12422.5|12421.6|12424.3|12423|12417|12415.1|1008
1586433000000|2020-04-09 11:50:00|12422.4|12421.5|12416.1|12414.4|12425.3|12424.4|12414.9|12413.2|1084
1586433300000|2020-04-09 11:55:00|12416.2|12414.5|12414.4|12413.5|12421.3|12420.3|12413.9|12412.4|1092
1586433600000|2020-04-09 12:00:00|12414.5|12413.6|12411.5|12410.6|12419|12417.7|12410.6|12409.5|730
1586433900000|2020-04-09 12:05:00|12411.2|12410.3|12415.2|12414.3|12416.1|12415.2|12407|12405.6|770
1586434200000|2020-04-09 12:10:00|12415.4|12414.5|12411|12410.1|12418.5|12417.6|12410.2|12409.3|889
1586434500000|2020-04-09 12:15:00|12410.9|12410|12408.7|12407.8|12416.6|12415.7|12408.4|12407.5|828
1586434800000|2020-04-09 12:20:00|12408.6|12407.7|12411.5|12409.7|12415|12413.8|12401.7|12400.8|964
1586435100000|2020-04-09 12:25:00|12411.6|12409.6|12404.5|12399|12411.6|12409.8|12402.4|12395.6|907
1586435400000|2020-04-09 12:30:00|12404.7|12398.7|12421.5|12420.6|12424.7|12421.8|12403.4|12397.8|1911
1586435700000|2020-04-09 12:35:00|12421.8|12420.1|12413.9|12413|12426.7|12425.3|12413.6|12412.4|912
1586436000000|2020-04-09 12:40:00|12414|12413.1|12414.6|12413.7|12422.9|12421.4|12412.9|12411.5|1188
1586436300000|2020-04-09 12:45:00|12414.7|12413.8|12424.3|12423.4|12425.7|12424.3|12411|12410|1175
1586436600000|2020-04-09 12:50:00|12424.4|12423.5|12433.9|12433|12439.3|12437.5|12424.3|12423.3|1422
1586436900000|2020-04-09 12:55:00|12433.8|12432.9|12438.9|12437.2|12444.6|12443.1|12433.3|12431.7|1486
1586437200000|2020-04-09 13:00:00|12439.1|12437.3|12433.6|12431.8|12441.4|12439.7|12430.8|12428.8|1497
1586437500000|2020-04-09 13:05:00|12433.3|12431.6|12460.3|12458.3|12460.7|12459.3|12433.2|12431.1|1286
1586437800000|2020-04-09 13:10:00|12460.1|12458.2|12471.1|12469.4|12473.3|12472.3|12458.9|12457.4|1635
1586438100000|2020-04-09 13:15:00|12471.2|12469.3|12469.8|12468.1|12471.8|12470.6|12460.3|12459.1|1140
1586438400000|2020-04-09 13:20:00|12469.4|12468.5|12471|12470.1|12475.3|12474.4|12467.6|12466.7|1166
1586438700000|2020-04-09 13:25:00|12470.9|12470|12473.5|12472.6|12481|12480.1|12469.7|12468.6|1208
1586439000000|2020-04-09 13:30:00|12473.2|12472.3|12459.6|12458.7|12474.7|12473.8|12455.3|12454.4|1493
1586439300000|2020-04-09 13:35:00|12460.2|12459.3|12462.1|12461.2|12470.2|12469.3|12458.4|12457.5|1232
1586439600000|2020-04-09 13:40:00|12462.5|12461.6|12475|12474.1|12475.2|12474.3|12460.8|12459.3|1252
1586439900000|2020-04-09 13:45:00|12474.9|12474|12474.4|12473.5|12476|12475.1|12465.8|12464.6|1249
1586440200000|2020-04-09 13:50:00|12474.5|12473.6|12467.9|12466.2|12475.3|12474.1|12467|12465.3|1011
1586440500000|2020-04-09 13:55:00|12467.5|12466.6|12475.1|12473.1|12476.7|12473.2|12462.5|12461.6|1229
1586440800000|2020-04-09 14:00:00|12476|12472.8|12456.9|12456|12476|12472.9|12456.7|12455.6|1261
1586441100000|2020-04-09 14:05:00|12456.8|12455.9|12456.4|12455.5|12457.9|12456.6|12449|12447.6|1165
1586441400000|2020-04-09 14:10:00|12456.7|12455.8|12466.3|12465.4|12467.3|12466.4|12452.5|12451.6|1104
1586441700000|2020-04-09 14:15:00|12466.2|12465.3|12455.8|12454.9|12467.7|12466.8|12455.7|12454.8|978
1586442000000|2020-04-09 14:20:00|12455.7|12454.8|12449.6|12448.7|12456.4|12455.5|12443.2|12441.7|1078
1586442300000|2020-04-09 14:25:00|12449.7|12448.8|12459.9|12459|12460.9|12460|12449.6|12448.6|1037
1586442600000|2020-04-09 14:30:00|12459.6|12458.7|12464.5|12463.6|12467.8|12466.9|12454|12453.1|970
1586442900000|2020-04-09 14:35:00|12465|12463.3|12457.7|12456.8|12466.3|12465.3|12454.1|12453.2|928
1586443200000|2020-04-09 14:40:00|12457.6|12456.7|12458.3|12457.4|12462.2|12461.3|12453.4|12452.5|904
1586443500000|2020-04-09 14:45:00|12458.2|12457.3|12462|12461.1|12462|12461.1|12451.8|12450.9|873
1586443800000|2020-04-09 14:50:00|12461.9|12461|12450.9|12450|12462|12461.1|12443.6|12442.2|1304
1586444100000|2020-04-09 14:55:00|12450.7|12449.8|12470.2|12469.3|12474.6|12473.7|12449.9|12449|1437
1586444400000|2020-04-09 15:00:00|12470.1|12469.2|12456|12455.1|12470.5|12469.6|12455.8|12454.9|1240
1586444700000|2020-04-09 15:05:00|12456.4|12455.5|12456|12455.1|12458.4|12457.5|12447|12446.1|986
1586445000000|2020-04-09 15:10:00|12456.5|12454.7|12467.6|12466.7|12468.7|12467.8|12453.3|12452.4|1003
1586445300000|2020-04-09 15:15:00|12467.3|12466.4|12464.1|12463.2|12473.1|12472.2|12464|12463.1|1022
1586445600000|2020-04-09 15:20:00|12464.3|12463.4|12456.6|12455.7|12470.5|12469.5|12456.4|12455.5|951
1586445900000|2020-04-09 15:25:00|12456.5|12455.6|12455.9|12455|12459.1|12458.2|12453.1|12452.1|818
1586446200000|2020-04-09 15:30:00|12456|12455.1|12451.9|12451|12457.9|12456.7|12447.5|12446.6|900
1586446500000|2020-04-09 15:35:00|12452.1|12451.2|12451.5|12450.6|12454.4|12453.5|12446|12445.1|1070
1586446800000|2020-04-09 15:40:00|12451.8|12450.9|12458.6|12457.7|12459.8|12458.9|12451.8|12450.9|918
1586447100000|2020-04-09 15:45:00|12458.8|12457.9|12457.8|12456.9|12461.5|12460.6|12454.8|12453.9|820
1586447400000|2020-04-09 15:50:00|12457.7|12456.8|12458.8|12457.9|12460.1|12459.2|12452.4|12451.5|778
1586447700000|2020-04-09 15:55:00|12459|12458.1|12455.3|12454.4|12459|12458.1|12448.6|12447.7|852
1586448000000|2020-04-09 16:00:00|12455.2|12454.3|12451.9|12451|12456.9|12456|12444.6|12443.7|899
1586448300000|2020-04-09 16:05:00|12451.8|12450.9|12451.7|12450.8|12458|12456.9|12448.1|12447.1|801
1586448600000|2020-04-09 16:10:00|12451.6|12450.7|12445.1|12444.2|12451.6|12450.7|12441.3|12440.4|638
1586448900000|2020-04-09 16:15:00|12444.8|12443.9|12445.7|12444.8|12446.4|12445.5|12441.8|12440.9|713
1586449200000|2020-04-09 16:20:00|12445.8|12444.9|12447.3|12446.4|12448.8|12447.9|12444.2|12443.3|622
1586449500000|2020-04-09 16:25:00|12447.4|12446.5|12443.9|12443|12449.6|12448.7|12443.3|12442.4|609
1586449800000|2020-04-09 16:30:00|12444.2|12443.3|12450.3|12449.4|12451.9|12451|12441.7|12440.8|640
1586450100000|2020-04-09 16:35:00|12450.2|12449.3|12446.6|12445.7|12450.9|12450|12444.4|12443.5|547
1586450400000|2020-04-09 16:40:00|12446.8|12445.9|12450.6|12449.7|12451.2|12450.3|12444.9|12444|459
1586450700000|2020-04-09 16:45:00|12450.5|12449.6|12445.9|12445|12451.9|12451|12443.8|12442.9|551
1586451000000|2020-04-09 16:50:00|12446.1|12445.2|12447.9|12447|12452.5|12451.6|12446.1|12445.2|623
1586451300000|2020-04-09 16:55:00|12448|12447.1|12449.7|12448.8|12451.1|12450.2|12446.9|12446|817
1586451600000|2020-04-09 17:00:00|12449.6|12448.7|12455.3|12454.4|12456.4|12455.5|12448.1|12447.2|727
1586451900000|2020-04-09 17:05:00|12455.4|12454.5|12453|12452.1|12456.1|12455.2|12450.5|12449.6|569
1586452200000|2020-04-09 17:10:00|12453.1|12452.2|12460.8|12459.9|12461|12460.1|12451.8|12450.9|546
1586452500000|2020-04-09 17:15:00|12460.9|12460|12467.8|12466.9|12469.2|12468.3|12457.1|12456.2|700
1586452800000|2020-04-09 17:20:00|12467.7|12466.8|12462|12461.1|12467.7|12466.8|12461.9|12461|688
1586453100000|2020-04-09 17:25:00|12462.1|12461.2|12466.8|12465.9|12468.7|12467.8|12461.5|12460.6|679
1586453400000|2020-04-09 17:30:00|12466.7|12465.8|12475.1|12474.2|12477.4|12476.5|12466.5|12465.6|1252
1586453700000|2020-04-09 17:35:00|12475.3|12474.4|12480.1|12479.2|12482.8|12481.9|12474.6|12473.2|975
1586454000000|2020-04-09 17:40:00|12480.2|12479.3|12473.1|12472.2|12480.8|12479.9|12472.9|12472|872
1586454300000|2020-04-09 17:45:00|12473.6|12471.7|12469.6|12468.7|12473.6|12472.6|12464.5|12463.6|814
1586454600000|2020-04-09 17:50:00|12469.7|12468.8|12472.9|12472|12474.9|12473.8|12467.4|12466.5|730
1586454900000|2020-04-09 17:55:00|12472.8|12471.9|12481.9|12481|12484.2|12483.3|12472.3|12470.9|1013
1586455200000|2020-04-09 18:00:00|12482|12481.1|12465.1|12464.2|12482.3|12481.4|12463.8|12462.1|983
1586455500000|2020-04-09 18:05:00|12465.7|12464|12459.3|12457.6|12466.2|12465|12457.7|12456.3|1038
1586455800000|2020-04-09 18:10:00|12458.9|12458|12476.3|12474.6|12479.9|12478.2|12457.1|12456.1|1020
1586456100000|2020-04-09 18:15:00|12476.2|12474.5|12471.7|12470.8|12479.3|12477.4|12462.6|12460.6|1419
1586456400000|2020-04-09 18:20:00|12471.6|12470.7|12476.3|12475.4|12476.4|12475.5|12465.2|12464.3|889
1586456700000|2020-04-09 18:25:00|12476.2|12475.3|12474.6|12473.7|12479.7|12478.3|12473|12472.1|891
1586457000000|2020-04-09 18:30:00|12474.4|12473.5|12468.7|12467.8|12474.9|12474|12466.2|12465|898
1586457300000|2020-04-09 18:35:00|12468.8|12467.9|12461.4|12459.7|12471|12470.1|12458.7|12457.2|1260
1586457600000|2020-04-09 18:40:00|12461.2|12459.5|12455.8|12454.9|12461.7|12460.8|12454.1|12453.2|923
1586457900000|2020-04-09 18:45:00|12455.9|12455|12453.8|12452.9|12457.7|12456.8|12453|12452.1|667
1586458200000|2020-04-09 18:50:00|12453.9|12453|12454.2|12453.3|12457.1|12456.2|12452.5|12451.6|718
1586458500000|2020-04-09 18:55:00|12454.1|12453.2|12447.4|12446.5|12456.4|12455.5|12444.7|12443.8|987
1586458800000|2020-04-09 19:00:00|12447.5|12446.6|12455|12453.1|12457.1|12456.2|12446.5|12445.5|654
1586459100000|2020-04-09 19:05:00|12454.9|12453.2|12457.5|12455.6|12458.4|12457.5|12453.5|12452.6|739
1586459400000|2020-04-09 19:10:00|12457.6|12455.7|12469.3|12468.4|12470.4|12469.5|12457|12455.6|886
1586459700000|2020-04-09 19:15:00|12469.4|12468.5|12474.8|12473.9|12475.4|12474.1|12467.2|12466.3|748
1586460000000|2020-04-09 19:20:00|12474.6|12473.7|12459.1|12458.2|12474.7|12473.7|12458.1|12457.2|801
1586460300000|2020-04-09 19:25:00|12459.2|12458.3|12465.3|12464.4|12465.4|12464.5|12459.1|12458|587
1586460600000|2020-04-09 19:30:00|12465.1|12464.2|12466.1|12465.2|12469|12467.8|12464.5|12463.6|649
1586460900000|2020-04-09 19:35:00|12466.2|12465.3|12468.6|12467.7|12468.7|12467.7|12463.6|12462.7|638
1586461200000|2020-04-09 19:40:00|12468.7|12467.8|12471.6|12469.5|12472.6|12471.1|12466.4|12465.4|881
1586461500000|2020-04-09 19:45:00|12471.2|12469.3|12463.5|12462.6|12472.4|12470.9|12463.2|12462.2|821
1586461800000|2020-04-09 19:50:00|12464|12463.1|12461.8|12460.9|12464.8|12463.8|12458.4|12457.1|884
1586462100000|2020-04-09 19:55:00|12461.9|12461|12472.3|12471.4|12473|12472|12461.7|12460.6|874
1586462400000|2020-04-09 20:00:00|12472.2|12471.3|12470.6|12468.9|12475.6|12473.9|12470.2|12468.6|916
1586462700000|2020-04-09 20:05:00|12470.7|12469|12469|12466.9|12472.6|12471.5|12465.9|12464.1|658
1586463000000|2020-04-09 20:10:00|12468.9|12466.8|12470.2|12469.3|12472.1|12470.2|12468.5|12466.7|436
1586463300000|2020-04-09 20:15:00|12470|12468|12466.6|12464.6|12470.2|12468.8|12463.3|12461.7|417
1586463600000|2020-04-09 20:20:00|12466.7|12464.5|12466.1|12464.4|12467.6|12465.7|12464.3|12463|466
1586463900000|2020-04-09 20:25:00|12465.6|12464.7|12468.5|12466.3|12470|12468.3|12464.2|12462.8|630
1586464200000|2020-04-09 20:30:00|12468.4|12466.7|12463.1|12461|12468.5|12466.8|12461|12459.3|690
1586464500000|2020-04-09 20:35:00|12463.2|12461.2|12462.5|12460.3|12463.2|12461.2|12459.5|12457.8|647
1586464800000|2020-04-09 20:40:00|12462.4|12460.4|12461.5|12459.3|12463.3|12461.3|12459.9|12457.9|633
1586465100000|2020-04-09 20:45:00|12461.3|12458.7|12455.7|12453.1|12462.2|12459.8|12454.4|12452.1|542
1586465400000|2020-04-09 20:50:00|12455.6|12453|12457.7|12454.7|12460.4|12458|12455.5|12453|408
1586465700000|2020-04-09 20:55:00|12457.6|12454.5|12466|12457|12474.2|12465.5|12456.5|12453.9|673
1586466000000|2020-04-09 21:00:00|12466.4|12457.4|12469.2|12463.1|12470.3|12463.1|12466.4|12457.4|28
1586466300000|2020-04-09 21:05:00|12469.3|12463.2|12471.5|12463|12472|12465.8|12467.3|12460.8|185
1586466600000|2020-04-09 21:10:00|12471.6|12462.8|12472.1|12463.7|12472.9|12465.4|12470|12461.3|200
1586466900000|2020-04-09 21:15:00|12472.3|12463.4|12477|12468|12478.5|12469.7|12470.4|12462.7|145
1586467200000|2020-04-09 21:20:00|12476.9|12467.9|12477.1|12468.1|12482.9|12473.9|12475.2|12466.2|315
1586467500000|2020-04-09 21:25:00|12476.5|12467.5|12463.2|12458|12476.7|12467.7|12463|12455.3|388
1586467800000|2020-04-09 21:30:00|12463|12457.4|12455|12446|12465.5|12459.2|12453.2|12444.2|485
1586468100000|2020-04-09 21:35:00|12455.2|12446.2|12455.7|12446.7|12458.9|12449.9|12451.6|12442.6|420
1586468400000|2020-04-09 21:40:00|12455.8|12446.8|12458.4|12449.4|12458.8|12449.8|12455|12446|126
1586468700000|2020-04-09 21:45:00|12456.6|12447.6|12457.2|12448.2|12458.9|12449.9|12454.9|12445.9|272
1586469000000|2020-04-09 21:50:00|12457.5|12448.5|12455.7|12446.7|12459.9|12450.9|12454.5|12445.5|209
1586469300000|2020-04-09 21:55:00|12456|12447|12457|12448|12458.1|12449.1|12453.1|12444.1|288
1586469600000|2020-04-09 22:00:00|12457.2|12448.2|12462|12453|12475|12466|12456.5|12447.5|784
1586469900000|2020-04-09 22:05:00|12462.1|12453.1|12460.8|12451.8|12468.2|12459.2|12459|12450|721
1586470200000|2020-04-09 22:10:00|12461.2|12452.2|12460.1|12451.1|12463.4|12454.4|12457.8|12448.8|609
1586470500000|2020-04-09 22:15:00|12460.6|12451.6|12458.1|12449.1|12462.5|12453.5|12458.1|12449.1|228
1586470800000|2020-04-09 22:20:00|12458.5|12449.5|12461.2|12452.2|12462.6|12453.6|12457.8|12448.8|180
1586471100000|2020-04-09 22:25:00|12460.9|12451.9|12462.9|12453.9|12463.5|12454.5|12457.3|12448.3|180
1586471400000|2020-04-09 22:30:00|12463.2|12454.2|12461|12452|12464.4|12455.4|12458.9|12449.9|325
1586471700000|2020-04-09 22:35:00|12460.7|12451.7|12464.2|12455.2|12465.7|12456.7|12459.2|12450.2|354
1586472000000|2020-04-09 22:40:00|12464.3|12455.3|12463.3|12454.3|12465.8|12456.8|12460.7|12451.7|359
1586472300000|2020-04-09 22:45:00|12463.1|12454.1|12461.6|12452.6|12465.3|12456.3|12460.8|12451.8|649
1586472600000|2020-04-09 22:50:00|12461.3|12452.3|12464.8|12455.8|12466|12457|12461.3|12452.3|367
1586472900000|2020-04-09 22:55:00|12464.7|12455.7|12464.3|12455.3|12466.9|12457.9|12460.9|12451.9|395
1586473200000|2020-04-09 23:00:00|12463.4|12454.4|12462.5|12453.5|12468.4|12459.4|12460.7|12451.7|529
1586473500000|2020-04-09 23:05:00|12462.6|12453.6|12461.9|12452.9|12464.8|12455.8|12459.6|12450.6|638
1586473800000|2020-04-09 23:10:00|12462.1|12453.1|12460.5|12451.5|12464.4|12455.4|12459.4|12450.4|729
1586474100000|2020-04-09 23:15:00|12460.7|12451.7|12460.3|12451.3|12462.5|12453.5|12458.2|12449.2|797
1586474400000|2020-04-09 23:20:00|12460.2|12451.2|12462|12453|12462.7|12453.7|12458.7|12449.7|671
1586474700000|2020-04-09 23:25:00|12462.2|12453.2|12460.9|12451.9|12462.8|12453.8|12459.5|12450.5|781
1586475000000|2020-04-09 23:30:00|12461.2|12452.2|12459.5|12450.5|12462.3|12453.3|12458.7|12449.7|683
1586475300000|2020-04-09 23:35:00|12459.6|12450.6|12459.4|12450.4|12462.4|12453.4|12458.2|12449.2|651
1586475600000|2020-04-09 23:40:00|12459.2|12450.2|12462.7|12453.7|12465.3|12456.8|12457.5|12448.5|887
1586475900000|2020-04-09 23:45:00|12462.6|12453.6|12462.5|12453.5|12463.3|12454.3|12459.8|12450.8|464
1586476200000|2020-04-09 23:50:00|12462.4|12453.4|12460.1|12451.1|12465.7|12456.7|12457.4|12448.4|609
1586476500000|2020-04-09 23:55:00|12459.8|12450.8|12459.3|12450.3|12462.1|12453.1|12456.3|12447.3|476
1586476800000|2020-04-10 00:00:00|12459.1|12450.1|12460.5|12451.5|12461.8|12453.1|12458.6|12449.6|624
1586477100000|2020-04-10 00:05:00|12460.4|12451.4|12459.9|12452.2|12463.3|12454.6|12458.2|12449.2|730
1586477400000|2020-04-10 00:10:00|12460.1|12451.9|12457.2|12450.9|12460.6|12454.9|12456.3|12448.4|991
1586477700000|2020-04-10 00:15:00|12457.7|12450.6|12459.9|12452.3|12460|12453.5|12455.2|12447.7|750
1586478000000|2020-04-10 00:20:00|12459.8|12452.2|12462.6|12453.6|12465.8|12457.7|12458.4|12449.4|836
1586478300000|2020-04-10 00:25:00|12462.7|12453.7|12463.6|12454.6|12464.5|12455.8|12460.3|12453.5|662
1586478600000|2020-04-10 00:30:00|12463.5|12454.7|12465.2|12456.2|12465.2|12457.9|12462.9|12454|533
1586478900000|2020-04-10 00:35:00|12464.4|12455.8|12464.1|12456.6|12465|12457.3|12462.9|12454.7|756
1586479200000|2020-04-10 00:40:00|12464|12456.9|12465.1|12459.9|12467.2|12460.1|12462.8|12455|687
1586479500000|2020-04-10 00:45:00|12465.3|12459.8|12464.2|12455.2|12466.6|12460|12456.9|12449.5|913
1586479800000|2020-04-10 00:50:00|12464.3|12455.3|12462.3|12453.7|12464.3|12455.6|12459.3|12451.2|938
1586480100000|2020-04-10 00:55:00|12463.1|12454.5|12456.1|12447.1|12464|12457.9|12455.2|12446.2|1009
1586480400000|2020-04-10 01:00:00|12456.3|12447.3|12455.2|12446.2|12459.1|12450.6|12454.1|12445.7|605
1586480700000|2020-04-10 01:05:00|12455.1|12446.1|12451.7|12446.7|12456.3|12448|12450.6|12443.3|659
1586481000000|2020-04-10 01:10:00|12452|12446.8|12454.1|12445.1|12455.9|12448.5|12449.9|12443|1059
1586481300000|2020-04-10 01:15:00|12454.2|12445.2|12459.6|12450.6|12460.1|12451.1|12451.1|12443.2|624
1586481600000|2020-04-10 01:20:00|12460|12451|12456.9|12448.7|12460|12451|12455.4|12446.8|926
1586481900000|2020-04-10 01:25:00|12456.6|12448.5|12456.8|12448.5|12458.1|12450.5|12455.6|12447.3|864
1586482200000|2020-04-10 01:30:00|12456.9|12448.3|12457.1|12450|12457.7|12450.3|12455.9|12447.6|651
1586482500000|2020-04-10 01:35:00|12457.5|12449.6|12457.6|12449.7|12458.2|12451.7|12456.1|12448.2|522
1586482800000|2020-04-10 01:40:00|12457.8|12449.6|12457.2|12450.9|12459.1|12451.4|12457|12448.4|613
1586483100000|2020-04-10 01:45:00|12457.1|12450.8|12457.2|12450.6|12458.9|12452|12456.6|12448.8|547
1586483400000|2020-04-10 01:50:00|12457.3|12450.5|12457.4|12450.2|12458.5|12451.6|12456.8|12447.8|696
1586483700000|2020-04-10 01:55:00|12457.5|12450.3|12465.3|12456.8|12465.5|12457.1|12456.8|12449.1|706
1586484000000|2020-04-10 02:00:00|12465.2|12456.7|12461.7|12458.2|12465.3|12458.9|12457|12451.1|844
1586484300000|2020-04-10 02:05:00|12461.8|12458.6|12462.2|12456.7|12463.2|12458.6|12459.9|12454.7|576
1586484600000|2020-04-10 02:10:00|12462.5|12456.6|12460.6|12456.1|12462.5|12456.9|12459.8|12455.3|408
1586484900000|2020-04-10 02:15:00|12460.5|12456.2|12463|12458.4|12464.3|12459.7|12460|12455.7|548
1586485200000|2020-04-10 02:20:00|12462.9|12458.6|12462.9|12458.5|12463.8|12459.5|12461.6|12458.1|345
1586485500000|2020-04-10 02:25:00|12463.1|12458.4|12463.5|12459.2|12464.3|12460.1|12462.6|12458|324
1586485800000|2020-04-10 02:30:00|12463.6|12459.1|12463.7|12459.8|12466.4|12461.9|12463|12459|487
1586486100000|2020-04-10 02:35:00|12463.9|12459.9|12462.5|12458.9|12464.9|12460.8|12462.2|12458.6|754
1586486400000|2020-04-10 02:40:00|12462.9|12459.9|12465.4|12460.7|12465.9|12460.7|12462.3|12458.2|444
1586486700000|2020-04-10 02:45:00|12465.6|12460.6|12463.4|12459|12465.7|12461.8|12462.6|12457.9|507
1586487000000|2020-04-10 02:50:00|12463.5|12459.5|12465.6|12459.8|12465.8|12461.8|12463.5|12458.5|855
1586487300000|2020-04-10 02:55:00|12465.5|12459.9|12466.5|12461.4|12466.7|12461.7|12463.1|12458.4|952
1586487600000|2020-04-10 03:00:00|12466.3|12461|12465.5|12461.1|12466.3|12461.6|12464.3|12460|501
1586487900000|2020-04-10 03:05:00|12465.1|12460.9|12465.2|12460.5|12465.8|12461.5|12464.2|12459.4|496
1586488200000|2020-04-10 03:10:00|12465.1|12460.4|12464.8|12460.5|12465.4|12460.8|12464.1|12460|457
1586488500000|2020-04-10 03:15:00|12464.7|12460.4|12463.5|12459.1|12465|12460.8|12462.8|12458|493
1586488800000|2020-04-10 03:20:00|12463.6|12458.9|12464.5|12459.8|12464.8|12460.5|12462.5|12458.3|456
1586489100000|2020-04-10 03:25:00|12464.6|12459.9|12464.7|12460.6|12465.3|12461.5|12463.9|12459.4|365
1586489400000|2020-04-10 03:30:00|12464.6|12460.7|12465.5|12461.2|12466.2|12462.6|12463.6|12459|709
1586489700000|2020-04-10 03:35:00|12465.3|12461.3|12468.8|12465.2|12469.2|12465.4|12464.9|12460.4|788
1586490000000|2020-04-10 03:40:00|12468.7|12465.3|12465.7|12462.5|12468.8|12465.9|12464.9|12460.6|435
1586490300000|2020-04-10 03:45:00|12465.8|12462.6|12465.4|12462|12466|12463.1|12465|12461.3|535
1586490600000|2020-04-10 03:50:00|12465.5|12461.9|12465.9|12462.5|12466.5|12463|12464.9|12461.1|434
1586490900000|2020-04-10 03:55:00|12466|12462.7|12465.8|12462.6|12469.2|12466|12465.2|12461.8|414
1586491200000|2020-04-10 04:00:00|12465.6|12462.5|12465.5|12461.9|12466.4|12463.7|12465|12461.6|359
1586491500000|2020-04-10 04:05:00|12465.7|12461.7|12465.3|12462.4|12466|12463|12465|12461.7|363
1586491800000|2020-04-10 04:10:00|12465.4|12462.3|12466.4|12461.6|12477.3|12468.3|12465|12459.8|555
1586492100000|2020-04-10 04:15:00|12466.6|12461.5|12465.5|12461.4|12468.7|12463.8|12465.1|12461|413
1586492400000|2020-04-10 04:20:00|12465.6|12461.3|12465.8|12461.9|12466.1|12462.8|12465.1|12461.1|375
1586492700000|2020-04-10 04:25:00|12465.7|12462|12465.8|12462.7|12466.2|12463.6|12465.3|12461.7|298
1586493000000|2020-04-10 04:30:00|12465.7|12462.6|12465.4|12463|12466.3|12463.3|12465|12462.3|250
1586493300000|2020-04-10 04:35:00|12465.5|12463.1|12465.7|12462.3|12466.7|12463.4|12465.2|12461.4|479
1586493600000|2020-04-10 04:40:00|12465.6|12462.4|12465.7|12462.1|12466.4|12462.6|12465.3|12461.4|543
1586493900000|2020-04-10 04:45:00|12465.6|12462|12466.2|12462|12466.4|12462.8|12465.3|12461.6|554
1586494200000|2020-04-10 04:50:00|12466.3|12462.1|12465.6|12462.1|12466.3|12462.7|12465.3|12461.6|506
1586494500000|2020-04-10 04:55:00|12465.5|12461.9|12465.3|12462.2|12466|12462.9|12464.8|12461.8|349
1586494800000|2020-04-10 05:00:00|12465.2|12462.3|12466|12462.2|12466.3|12462.8|12464.8|12461.4|494
1586495100000|2020-04-10 05:05:00|12466.1|12462.1|12465.5|12462.6|12466.2|12462.9|12465.2|12462|372
1586495400000|2020-04-10 05:10:00|12465.6|12462.5|12465.5|12461.9|12466.1|12462.9|12465.4|12461.4|394
1586495700000|2020-04-10 05:15:00|12465.6|12462|12465|12462|12465.8|12462.3|12464.8|12461.1|500
1586496000000|2020-04-10 05:20:00|12464.9|12462.1|12465.2|12461.8|12465.8|12462.4|12464.5|12460.5|404
1586496300000|2020-04-10 05:25:00|12465.1|12461.7|12465.3|12462.8|12466|12463.8|12465.1|12461.4|294
1586496600000|2020-04-10 05:30:00|12465.4|12462.3|12464.3|12462.5|12467.6|12463.1|12463.8|12457.2|468
1586496900000|2020-04-10 05:35:00|12464.6|12462.4|12465|12462.1|12465.9|12463.2|12463.9|12461.5|521
1586497200000|2020-04-10 05:40:00|12465.1|12462.2|12465.4|12462.7|12466.4|12463|12464.7|12461.4|464
1586497500000|2020-04-10 05:45:00|12465.5|12462.6|12466|12462.5|12466.3|12462.9|12464.9|12461.7|320
1586497800000|2020-04-10 05:50:00|12466.1|12462.6|12465.5|12462.9|12466.5|12463.7|12464.7|12461|418
1586498100000|2020-04-10 05:55:00|12465.6|12462.5|12464.8|12461.4|12466.5|12463|12464.8|12460.5|350
1586498400000|2020-04-10 06:00:00|12465.1|12461.1|12464.1|12461.5|12465.3|12462.5|12463.6|12460.7|321
1586498700000|2020-04-10 06:05:00|12464.4|12461.4|12465.1|12460.9|12467.3|12463.4|12463.7|12455.6|492
1586499000000|2020-04-10 06:10:00|12465|12460.8|12465.1|12461.6|12465.7|12462.5|12464|12460.5|342
1586499300000|2020-04-10 06:15:00|12465.2|12461.5|12465.4|12462.1|12466.2|12462.6|12464.8|12461.4|264
1586499600000|2020-04-10 06:20:00|12465.5|12462.2|12465.9|12462.3|12467|12463.6|12464.6|12461.8|295
1586499900000|2020-04-10 06:25:00|12466|12462.4|12473|12466.1|12477.7|12469.4|12465.2|12462.2|788
1586500200000|2020-04-10 06:30:00|12472.9|12466.4|12470.6|12465.9|12474.6|12468.1|12469.9|12463.9|789
1586500500000|2020-04-10 06:35:00|12470.5|12466|12468.2|12463.9|12472|12466.8|12466.9|12462.8|605
1586500800000|2020-04-10 06:40:00|12467.1|12463.6|12467.3|12463.3|12467.9|12464.5|12466.3|12462.5|497
1586501100000|2020-04-10 06:45:00|12467|12463.6|12467.1|12463.7|12468.4|12465|12466.3|12462.9|492
1586501400000|2020-04-10 06:50:00|12467.2|12463.6|12467.1|12461.8|12468.3|12464.4|12465.9|12460.3|693
1586501700000|2020-04-10 06:55:00|12467.6|12461.7|12467.8|12464.6|12468.9|12464.6|12466.2|12461.4|598
1586502000000|2020-04-10 07:00:00|12468.2|12464.2|12469.4|12464.1|12470.6|12465.8|12465.5|12463|554
1586502300000|2020-04-10 07:05:00|12469.3|12464|12465.6|12463.1|12470.3|12465.4|12464.3|12462.1|538
1586502600000|2020-04-10 07:10:00|12465.7|12463.2|12465.6|12463|12466.2|12464.7|12464.9|12462.2|483
1586502900000|2020-04-10 07:15:00|12465.7|12462.9|12476.1|12468.9|12479.3|12472.3|12465|12462.8|632
1586503200000|2020-04-10 07:20:00|12476.4|12468.8|12476.4|12470.9|12477.9|12471.2|12475|12468|708
1586503500000|2020-04-10 07:25:00|12476.5|12470.8|12473.9|12467.8|12478.1|12472|12472.9|12466.7|835
1586503800000|2020-04-10 07:30:00|12474|12467.7|12477.3|12471.9|12478.5|12472.1|12470.6|12466.9|800
1586504100000|2020-04-10 07:35:00|12477.1|12472|12476.3|12470.7|12478.5|12472.5|12474.7|12468.7|853
1586504400000|2020-04-10 07:40:00|12476.4|12470.9|12479.9|12473.8|12481.8|12475.8|12475|12467.9|1022
1586504700000|2020-04-10 07:45:00|12479.7|12474.5|12479.1|12475.1|12481.1|12476.4|12476.5|12468.6|897
1586505000000|2020-04-10 07:50:00|12478.8|12475.3|12476.1|12473.8|12480.2|12476.1|12474.8|12472.6|764
1586505300000|2020-04-10 07:55:00|12476.3|12473.9|12478.4|12470.2|12481.3|12474.5|12467.7|12458.7|1113
1586505600000|2020-04-10 08:00:00|12478.9|12469.9|12480.9|12471.9|12481.6|12473|12477.4|12469.6|694
1586505900000|2020-04-10 08:05:00|12481|12472|12479.5|12470.5|12481.8|12472.8|12478.9|12469.9|553
1586506200000|2020-04-10 08:10:00|12479.6|12470.6|12479.8|12471|12481.9|12472.9|12477.7|12469.1|759
1586506500000|2020-04-10 08:15:00|12479.9|12471.1|12475.1|12470.3|12481.2|12473|12474.7|12469|910
1586506800000|2020-04-10 08:20:00|12475|12470.5|12476.6|12471.9|12478|12472.4|12474.7|12469|681
1586507100000|2020-04-10 08:25:00|12476.7|12471.8|12476.4|12467.4|12478.8|12472.7|12476.3|12467.4|807
1586507400000|2020-04-10 08:30:00|12476.3|12467.3|12474.4|12466.3|12476.7|12468.2|12469.1|12460.2|775
1586507700000|2020-04-10 08:35:00|12474.3|12466.4|12465.4|12459.5|12475.1|12468.5|12464.9|12459.2|833
1586508000000|2020-04-10 08:40:00|12465.5|12459.4|12473.1|12468.9|12474.1|12469.2|12463.8|12457.7|719
1586508300000|2020-04-10 08:45:00|12473.2|12468.8|12474.6|12470.3|12477.9|12471.7|12473|12468.6|558
1586508600000|2020-04-10 08:50:00|12474.8|12470|12474.9|12470.6|12479.2|12473.7|12474|12468.6|644
1586508900000|2020-04-10 08:55:00|12475|12470.5|12475.6|12469.6|12477.6|12471.7|12474.2|12468.9|920
1586509200000|2020-04-10 09:00:00|12475.5|12469.5|12475|12471.5|12477|12472|12474.5|12469.1|526
1586509500000|2020-04-10 09:05:00|12475.5|12471.7|12477.1|12473|12478.8|12473.8|12475.1|12469.6|583
1586509800000|2020-04-10 09:10:00|12477.4|12472.9|12479.7|12475.5|12480.3|12476.1|12475.3|12471.5|496
1586510100000|2020-04-10 09:15:00|12479.9|12475.4|12477.5|12474.2|12480.4|12476.3|12476.9|12473.1|383
1586510400000|2020-04-10 09:20:00|12477.9|12474.1|12477.4|12474.3|12478.1|12474.8|12476.5|12473.9|334
1586510700000|2020-04-10 09:25:00|12477.3|12474.2|12477.2|12474.2|12478.6|12475.2|12473.5|12470|871
1586511000000|2020-04-10 09:30:00|12477.3|12474|12477.3|12474.7|12477.7|12475.3|12476.8|12473.6|394
1586511300000|2020-04-10 09:35:00|12476.8|12474.6|12478.4|12475.2|12479.5|12476.5|12476.8|12474.3|497
1586511600000|2020-04-10 09:40:00|12478.2|12475.3|12483.4|12478.8|12485.2|12479.2|12477.4|12471.7|878
1586511900000|2020-04-10 09:45:00|12483.3|12478.9|12483.5|12478.5|12484|12480.5|12480.2|12476.5|498
1586512200000|2020-04-10 09:50:00|12483.4|12478.6|12481|12478.6|12483.9|12479.7|12480.2|12476.7|547
1586512500000|2020-04-10 09:55:00|12481.1|12478.2|12481.9|12478.9|12482.5|12478.9|12479.5|12476|456
1586512800000|2020-04-10 10:00:00|12481.2|12478.1|12480.7|12478|12482.1|12478.4|12478.9|12476.6|353
1586513100000|2020-04-10 10:05:00|12480.6|12477.8|12482.3|12479.6|12483.5|12480.1|12480.3|12477.7|438
1586513400000|2020-04-10 10:10:00|12482.2|12479.7|12482.3|12479.5|12482.8|12480|12482|12479.4|276
1586513700000|2020-04-10 10:15:00|12482.5|12479.4|12484.9|12480.6|12485.1|12480.7|12482.2|12479.1|372
1586514000000|2020-04-10 10:20:00|12484.7|12480.5|12485.9|12482|12487.8|12482.2|12483.1|12475.6|617
1586514300000|2020-04-10 10:25:00|12486|12481.9|12485.1|12480.5|12488|12482.3|12484.2|12478.9|458
1586514600000|2020-04-10 10:30:00|12485.2|12481.2|12482|12477.4|12485.2|12481.6|12481|12474.2|566
1586514900000|2020-04-10 10:35:00|12482.1|12477.3|12481.7|12477.1|12483.9|12477.9|12481|12474.6|511
1586515200000|2020-04-10 10:40:00|12481.1|12477.4|12483.9|12476.1|12484.2|12477.9|12479.2|12473.5|609
1586515500000|2020-04-10 10:45:00|12483.8|12476.2|12482.8|12477.2|12484.3|12477.9|12481.4|12474.8|627
1586515800000|2020-04-10 10:50:00|12483.1|12476.9|12484|12478.7|12484.4|12479.5|12478.9|12472.9|872
1586516100000|2020-04-10 10:55:00|12483.8|12478.9|12483.5|12479.2|12484.6|12480.1|12480.8|12477.3|823
1586516400000|2020-04-10 11:00:00|12483.4|12479.1|12481.8|12476.6|12485.2|12481|12481.6|12474.6|604
1586516700000|2020-04-10 11:05:00|12481.9|12476.7|12482.7|12478|12484.1|12478.6|12480.8|12474.5|637
1586517000000|2020-04-10 11:10:00|12482.3|12477.9|12480.7|12477.3|12484|12479.2|12476.9|12471.5|640
1586517300000|2020-04-10 11:15:00|12480.4|12477.4|12483.9|12480.5|12485.1|12481|12480.1|12476.4|532
1586517600000|2020-04-10 11:20:00|12483.8|12480.6|12487.1|12483.8|12489.4|12485.5|12483.7|12480.4|699
1586517900000|2020-04-10 11:25:00|12487|12483.7|12484.7|12480.4|12488.1|12485.1|12482.3|12479.9|439
1586518200000|2020-04-10 11:30:00|12484.6|12480.3|12483.8|12480.7|12486|12481.7|12483|12479.4|495
1586518500000|2020-04-10 11:35:00|12483.9|12480.6|12483.5|12479.6|12485.2|12481.9|12482.5|12479.1|457
1586518800000|2020-04-10 11:40:00|12483.4|12479.5|12484|12480|12484.5|12480.4|12482.3|12479|462
1586519100000|2020-04-10 11:45:00|12484.1|12479.9|12483.8|12480.9|12485.9|12481.8|12481.7|12479.2|417
1586519400000|2020-04-10 11:50:00|12484.1|12480.8|12483.4|12479.3|12484.6|12481|12482.5|12479|445
1586519700000|2020-04-10 11:55:00|12483.3|12479.4|12484.2|12479.9|12484.7|12480.1|12483|12478.9|399
1586520000000|2020-04-10 12:00:00|12484|12479.7|12484|12480.7|12485.3|12481.1|12482.7|12479.1|612
1586520300000|2020-04-10 12:05:00|12484.1|12480.6|12481.4|12479|12485.2|12480.8|12480.9|12478.6|464
1586520600000|2020-04-10 12:10:00|12481.5|12479.2|12484.2|12481.3|12485.8|12482.9|12480.5|12478.8|451
1586520900000|2020-04-10 12:15:00|12484.1|12481.1|12483.3|12478.9|12485.1|12481.3|12483.1|12478.9|897
1586521200000|2020-04-10 12:20:00|12483.4|12479|12483.6|12480.2|12484.9|12480.6|12482.5|12478.6|611
1586521500000|2020-04-10 12:25:00|12484|12480.1|12486.3|12478.7|12486.9|12480.8|12482.6|12477.7|563
1586521800000|2020-04-10 12:30:00|12486.5|12478.4|12483.2|12479.7|12487.1|12481|12482.7|12478|492
1586522100000|2020-04-10 12:35:00|12483.1|12479.6|12483.9|12480.3|12485.3|12481.1|12483.1|12479|465
1586522400000|2020-04-10 12:40:00|12484.1|12480|12483.8|12480.2|12484.7|12480.5|12483.4|12478.8|528
1586522700000|2020-04-10 12:45:00|12483.9|12480.1|12483.9|12479.7|12484.8|12480.5|12482.6|12478.3|503
1586523000000|2020-04-10 12:50:00|12484|12480|12484.1|12480|12484.5|12480.4|12483.1|12478.7|358
1586523300000|2020-04-10 12:55:00|12484.2|12479.9|12483.4|12479.2|12485.6|12482.2|12482.7|12478.4|705
1586523600000|2020-04-10 13:00:00|12483.7|12480.5|12483.6|12480.4|12486.3|12482.7|12482.8|12478.3|734
1586523900000|2020-04-10 13:05:00|12483.8|12480.1|12483.4|12480.1|12484.7|12480.8|12483.1|12479.1|356
1586524200000|2020-04-10 13:10:00|12483.5|12480.3|12484.9|12481|12485.4|12482.1|12483.3|12479.4|309
1586524500000|2020-04-10 13:15:00|12484.7|12480.8|12479.6|12477.5|12485.1|12482.1|12478.8|12476.8|427
1586524800000|2020-04-10 13:20:00|12479.4|12477.3|12475.2|12470.5|12483.3|12477.8|12473.6|12469|900
1586525100000|2020-04-10 13:25:00|12475.4|12470.4|12474.3|12471.9|12476.4|12472.3|12473.1|12467.7|412
1586525400000|2020-04-10 13:30:00|12474.4|12472|12473.7|12471.8|12475.7|12472.8|12473.4|12471.5|385
1586525700000|2020-04-10 13:35:00|12473.8|12472|12475.3|12472.8|12477.3|12473.3|12473.6|12471.7|355
1586526000000|2020-04-10 13:40:00|12475.7|12472.6|12473.6|12470.3|12475.7|12473.5|12472.5|12469.5|446
1586526300000|2020-04-10 13:45:00|12474|12470.4|12474.9|12471.6|12475.9|12472|12472.3|12469.9|523
1586526600000|2020-04-10 13:50:00|12474.7|12471.7|12474.3|12472.1|12475.4|12472.1|12473.8|12471.1|241
1586526900000|2020-04-10 13:55:00|12474.4|12471.8|12474.8|12471.7|12475.9|12472.4|12473.3|12471.3|396
1586527200000|2020-04-10 14:00:00|12474.7|12471.9|12472.7|12470.3|12475.3|12471.9|12472.2|12469.8|487
1586527500000|2020-04-10 14:05:00|12472.6|12470.2|12472.3|12469.5|12473.9|12470.5|12471.2|12468.9|356
1586527800000|2020-04-10 14:10:00|12472.1|12469.4|12470.7|12468.4|12473.2|12469.7|12469.9|12468.1|438
1586528100000|2020-04-10 14:15:00|12470.4|12468.6|12475.7|12472.1|12476|12472.4|12470.1|12468.2|447
1586528400000|2020-04-10 14:20:00|12476|12472|12474.9|12472.5|12476.1|12472.9|12474.7|12471.8|487
1586528700000|2020-04-10 14:25:00|12475|12472.4|12475.2|12472.2|12475.7|12473.2|12474.5|12471.9|348
1586529000000|2020-04-10 14:30:00|12475.4|12472.4|12474.8|12472|12476|12472.9|12474.5|12471.7|357
1586529300000|2020-04-10 14:35:00|12474.9|12472.2|12474.9|12472.4|12475.7|12473.3|12474.4|12471.5|319
1586529600000|2020-04-10 14:40:00|12474.8|12472.3|12474|12471.4|12475.6|12472.7|12473.8|12470.4|323
1586529900000|2020-04-10 14:45:00|12473.9|12471.3|12473.8|12471.9|12475.1|12472.1|12473.5|12470.9|274
1586530200000|2020-04-10 14:50:00|12473.9|12471.8|12473|12470.3|12475|12471.8|12473|12469.7|325
1586530500000|2020-04-10 14:55:00|12473.2|12470|12475.3|12471.3|12475.6|12471.5|12471.6|12469.2|470
1586530800000|2020-04-10 15:00:00|12475.4|12471.4|12481.3|12473.7|12484.9|12477.2|12475.4|12471.3|1124
1586531100000|2020-04-10 15:05:00|12481.2|12473.8|12481.4|12476.3|12483.2|12476.9|12477.9|12472.9|841
1586531400000|2020-04-10 15:10:00|12481|12476.5|12485.1|12478.5|12485.7|12479.1|12480.2|12474|977
1586531700000|2020-04-10 15:15:00|12484.7|12478.6|12485|12477.8|12486.2|12479.6|12482.8|12477|861
1586532000000|2020-04-10 15:20:00|12484.9|12477.6|12487.5|12481.1|12488.4|12481.3|12482.9|12476.9|721
1586532300000|2020-04-10 15:25:00|12487.6|12481|12486.3|12481.3|12488.8|12481.8|12483.4|12477.5|802
1586532600000|2020-04-10 15:30:00|12486.4|12481.2|12484.7|12481.7|12488|12482.6|12484.3|12480.9|564
1586532900000|2020-04-10 15:35:00|12484.6|12481.9|12484.2|12481.4|12485.5|12482.2|12483.8|12480.5|303
1586533200000|2020-04-10 15:40:00|12484.3|12481.5|12484.1|12481.4|12484.6|12482|12483.7|12481|247
1586533500000|2020-04-10 15:45:00|12484.2|12481.5|12484.9|12481.1|12484.9|12482.3|12483.4|12480.7|327
1586533800000|2020-04-10 15:50:00|12485|12481.2|12484|12481.1|12485.1|12481.4|12483.2|12480.6|341
1586534100000|2020-04-10 15:55:00|12483.9|12481|12483.4|12481|12484.4|12481.6|12481.9|12480|412
1586534400000|2020-04-10 16:00:00|12483.5|12480.9|12482.5|12477.3|12485.4|12482.9|12481.4|12477|557
1586534700000|2020-04-10 16:05:00|12482.4|12477.5|12482|12477.8|12483.1|12478.7|12480.7|12476.6|443
1586535000000|2020-04-10 16:10:00|12482.2|12477.4|12484.3|12479.1|12484.4|12479.2|12481.7|12476.9|468
1586535300000|2020-04-10 16:15:00|12484.2|12479|12480.3|12478.2|12484.7|12480|12479.9|12477.2|403
1586535600000|2020-04-10 16:20:00|12480.2|12478.1|12483.1|12479.6|12485.3|12480.5|12479.6|12477.4|340
1586535900000|2020-04-10 16:25:00|12483.2|12479.5|12484.1|12476.6|12484.7|12480.3|12481.7|12476|426
1586536200000|2020-04-10 16:30:00|12483.4|12477.2|12483.5|12476.3|12485|12478.4|12479.4|12473.4|721
1586536500000|2020-04-10 16:35:00|12483.6|12476.2|12482.5|12475.8|12485.4|12479.6|12481.1|12475.6|894
1586536800000|2020-04-10 16:40:00|12483|12477|12483.8|12478.6|12485.4|12480.2|12482|12475.6|672
1586537100000|2020-04-10 16:45:00|12483.7|12478.4|12482.3|12478.5|12485.2|12479.6|12479.9|12474.6|685
1586537400000|2020-04-10 16:50:00|12482.4|12478.4|12481.1|12478.8|12484.2|12479.2|12481.1|12474.6|210
1586537700000|2020-04-10 16:55:00|12481.4|12479.1|12483.7|12477.2|12484.3|12479.4|12481|12476|120
1586538000000|2020-04-10 17:00:00|12483.6|12477.3|12481.2|12478.5|12484.8|12478.9|12478.4|12473.9|443
1586538300000|2020-04-10 17:05:00|12481.8|12477.5|12482.2|12479|12484.8|12479.1|12481.1|12475.1|292
1586538600000|2020-04-10 17:10:00|12481.5|12479.1|12483.9|12478.8|12485.2|12480.7|12478.8|12474.1|444
1586538900000|2020-04-10 17:15:00|12484.4|12478.5|12481.4|12478.6|12485.9|12480.7|12480.1|12476.2|546
1586539200000|2020-04-10 17:20:00|12481.5|12478.7|12479.7|12476.9|12484|12479.3|12478.4|12474.4|376
1586539500000|2020-04-10 17:25:00|12479.8|12477|12480.2|12475.9|12482.5|12477.3|12478.7|12472.4|337
1586539800000|2020-04-10 17:30:00|12480.1|12475.8|12480.8|12474.2|12483.5|12479|12477.6|12472.3|563
1586540100000|2020-04-10 17:35:00|12482|12473|12478.4|12474.7|12484.2|12480.9|12477.8|12471.5|650
1586540400000|2020-04-10 17:40:00|12478.6|12474.2|12479.8|12474.6|12481.5|12479.2|12478.3|12472.4|413
1586540700000|2020-04-10 17:45:00|12479.7|12474.5|12477.8|12475.2|12483|12477.2|12477.3|12472.9|365
1586541000000|2020-04-10 17:50:00|12477.1|12475.3|12477.4|12473.2|12480.7|12475.5|12474.2|12469.1|564
1586541300000|2020-04-10 17:55:00|12477.5|12473.3|12477.2|12471.1|12479.5|12473.9|12475.5|12469|398
1586541600000|2020-04-10 18:00:00|12477.4|12470.8|12477.9|12472.9|12480|12475.2|12475.1|12470|442
1586541900000|2020-04-10 18:05:00|12477.4|12473|12477.7|12473|12481.6|12474.6|12476.3|12471.6|540
1586542200000|2020-04-10 18:10:00|12477.3|12472.5|12478.2|12473.6|12480.6|12476.1|12476.3|12472.2|288
1586542500000|2020-04-10 18:15:00|12478.4|12473.7|12477.1|12474.8|12479|12475.6|12476.8|12472.8|170
1586542800000|2020-04-10 18:20:00|12477.4|12474.2|12477.8|12472.1|12480|12475.4|12476.7|12471.4|245
1586543100000|2020-04-10 18:25:00|12477.9|12472|12478|12471.7|12479.2|12474.4|12476.4|12471.1|284
1586543400000|2020-04-10 18:30:00|12477.8|12471.8|12477.4|12472.5|12479.1|12474.3|12477.1|12470.7|276
1586543700000|2020-04-10 18:35:00|12477.1|12472.7|12478|12471.7|12479|12474.4|12476.6|12471|287
1586544000000|2020-04-10 18:40:00|12477.9|12471.8|12476.8|12470.4|12479.4|12473.6|12475.7|12469.2|339
1586544300000|2020-04-10 18:45:00|12476.7|12470.5|12477.8|12469.9|12479.2|12471.3|12476|12468.9|378
1586544600000|2020-04-10 18:50:00|12477.9|12470|12477.7|12469.8|12478.5|12470.8|12476.3|12468.5|512
1586544900000|2020-04-10 18:55:00|12477.5|12469.6|12477.3|12468.5|12478.3|12470.8|12475.2|12468.3|371
1586545200000|2020-04-10 19:00:00|12477.5|12468.4|12473.5|12464.5|12479.4|12470.8|12472.2|12463.2|544
1586545500000|2020-04-10 19:05:00|12473.6|12464.6|12475.2|12466.2|12476.3|12467.3|12473|12464|127
1586545800000|2020-04-10 19:10:00|12475.1|12466.1|12476.2|12467.2|12477|12469.3|12473.6|12465.7|143
1586546100000|2020-04-10 19:15:00|12476.3|12467.3|12472.9|12464.2|12476.9|12468.9|12470|12462.9|310
1586546400000|2020-04-10 19:20:00|12473.1|12464.3|12472.7|12463.7|12474.1|12466|12471.2|12462.2|337
1586546700000|2020-04-10 19:25:00|12472.8|12463.8|12472.8|12464.8|12473.5|12467|12469.2|12462.2|187
1586547000000|2020-04-10 19:30:00|12471.5|12465.7|12472.6|12463.6|12474.1|12465.7|12471.3|12462.7|286
1586547300000|2020-04-10 19:35:00|12472.7|12464.2|12474.3|12465.3|12477.8|12469.5|12472.5|12463.5|244
1586547600000|2020-04-10 19:40:00|12473.5|12464.5|12477.3|12468.3|12478.7|12470.2|12473.5|12464.5|241
1586547900000|2020-04-10 19:45:00|12477.8|12468.8|12477.5|12468.5|12479.7|12470.7|12475.1|12466.1|446
1586548200000|2020-04-10 19:50:00|12477.6|12468.6|12480|12471|12480.8|12472.1|12477.2|12468.2|428
1586548500000|2020-04-10 19:55:00|12480.1|12471.1|12477.1|12470|12480.3|12471.6|12475.8|12468.5|217
1586548800000|2020-04-10 20:00:00|12477.4|12469.4|12477.1|12470.1|12478.6|12471.9|12476|12467.9|1077
1586549100000|2020-04-10 20:05:00|12477.2|12470.2|12479.7|12470.7|12481.2|12473.9|12476.2|12469.3|601
1586549400000|2020-04-10 20:10:00|12479.8|12470.8|12480|12471|12480.8|12471.8|12476|12467|236
1586549700000|2020-04-10 20:15:00|12479.7|12470.7|12482.1|12473.2|12485.9|12477.1|12479.7|12470.7|683
1586550000000|2020-04-10 20:20:00|12481.1|12473.9|12482.8|12475.8|12484.7|12477.3|12480.6|12472.4|584
1586550300000|2020-04-10 20:25:00|12483.2|12474.3|12481.2|12475.3|12484.3|12476.5|12480|12472.3|521
1586550600000|2020-04-10 20:30:00|12481.1|12473.6|12480|12474.5|12482.4|12475.3|12479.3|12471.4|985
1586550900000|2020-04-10 20:35:00|12480.3|12474.4|12477.7|12472.6|12482.1|12475.6|12477.4|12470.8|942
1586551200000|2020-04-10 20:40:00|12477.8|12472.4|12477.8|12468.8|12479.2|12474.4|12468.9|12459.9|467
1586551500000|2020-04-10 20:45:00|12477.4|12468.4|12476.1|12467.1|12477.9|12468.9|12472.2|12463.2|245
1586551800000|2020-04-10 20:50:00|12476.7|12467.7|12455.1|12446.1|12476.9|12467.9|12452|12443|741
1586552100000|2020-04-10 20:55:00|12454.7|12445.7|12457.5|12448.5|12465|12456|12450|12441|432
1586721600000|2020-04-12 20:00:00|12479|12465|12479|12465|12479|12465|12479|12465|1
1586723100000|2020-04-12 20:25:00|12462.2|12447|12460.5|12447.5|12463.6|12447.5|12460.5|12444.6|13
1586723400000|2020-04-12 20:30:00|12460.9|12447.3|12460.5|12447.5|12462.4|12447.6|12460.5|12446.7|23
1586724300000|2020-04-12 20:45:00|12461.2|12443.2|12460.5|12447.2|12461.2|12447.5|12460.5|12443.2|3
1586724600000|2020-04-12 20:50:00|12459.1|12447.5|12460.5|12447.4|12461.2|12447.5|12458|12442.2|21
1586724900000|2020-04-12 20:55:00|12458.5|12446.3|12460.5|12447.5|12463.3|12447.5|12458.5|12444.9|10
1586725200000|2020-04-12 21:00:00|12466.6|12449.9|12472.5|12453.5|12478.1|12459.1|12460.5|12444.9|47
1586725500000|2020-04-12 21:05:00|12472.4|12453.4|12473.1|12454.1|12476.9|12457.9|12468.9|12449.9|104
1586725800000|2020-04-12 21:10:00|12473|12454|12476.2|12457.2|12476.5|12457.5|12472.1|12453.1|89
1586726100000|2020-04-12 21:15:00|12473.5|12454.5|12476.3|12457.3|12476.4|12457.4|12471.9|12452.9|47
1586726400000|2020-04-12 21:20:00|12476.2|12457.2|12476.3|12457.3|12476.5|12457.5|12471.4|12452.4|33
1586726700000|2020-04-12 21:25:00|12476.2|12457.2|12476.4|12457.4|12476.5|12457.5|12471.9|12452.9|37
1586727000000|2020-04-12 21:30:00|12476.5|12457.5|12473.1|12454.1|12478|12459|12471.1|12452.1|108
1586727300000|2020-04-12 21:35:00|12473.2|12454.2|12474.7|12455.7|12476.4|12457.4|12471.8|12452.8|65
1586727600000|2020-04-12 21:40:00|12474.2|12455.2|12476|12457|12476.6|12457.6|12471.6|12452.6|88
1586727900000|2020-04-12 21:45:00|12475.3|12456.3|12476|12457|12476.5|12457.5|12472.7|12453.7|80
1586728200000|2020-04-12 21:50:00|12475.9|12456.9|12475.9|12456.9|12478.5|12459.5|12475.3|12456.3|65
1586728500000|2020-04-12 21:55:00|12476.1|12457.1|12476.3|12457.3|12477.2|12458.2|12473.1|12454.1|97
1586728800000|2020-04-12 22:00:00|12476.8|12457.8|12471.5|12452.5|12479.3|12460.3|12463.4|12444.4|562
1586729100000|2020-04-12 22:05:00|12471.4|12452.4|12470.3|12451.3|12473.2|12454.5|12467.8|12449.4|596
1586729400000|2020-04-12 22:10:00|12470.2|12451.4|12468.6|12454.6|12475.8|12456.8|12464|12447.4|921
1586729700000|2020-04-12 22:15:00|12467.5|12453.5|12462.6|12453.6|12469.3|12458.2|12460.1|12451.1|519
1586730000000|2020-04-12 22:20:00|12462.7|12453.7|12457.9|12453.5|12467.8|12458.8|12457.7|12449.1|407
1586730300000|2020-04-12 22:25:00|12458.2|12453.8|12461.9|12457.1|12464.8|12457.6|12457.9|12450.1|330
1586730600000|2020-04-12 22:30:00|12461.1|12456.9|12460.9|12456.5|12462.4|12457.4|12457|12451.7|384
1586730900000|2020-04-12 22:35:00|12461.1|12456.9|12461.9|12458.2|12463.8|12458.3|12459.8|12451.5|367
1586731200000|2020-04-12 22:40:00|12462|12457.8|12462.3|12458.9|12465.1|12460.2|12460.3|12454.5|406
1586731500000|2020-04-12 22:45:00|12462.5|12458.8|12465.8|12460.2|12467.3|12461.6|12461.4|12455.5|368
1586731800000|2020-04-12 22:50:00|12466|12460|12467.9|12462.9|12469.5|12464.1|12464.8|12459.2|277
1586732100000|2020-04-12 22:55:00|12468.1|12462.5|12467.1|12462.3|12470.2|12464.5|12465.8|12460|355
1586732400000|2020-04-12 23:00:00|12466.6|12462.9|12469.9|12466.6|12471.2|12466.8|12464.1|12459.2|429
1586732700000|2020-04-12 23:05:00|12469.8|12466.1|12473.7|12470.4|12476|12471.5|12469.4|12466|572
1586733000000|2020-04-12 23:10:00|12473.9|12470.1|12471.8|12468.2|12473.9|12470.4|12469.8|12465.9|443
1586733300000|2020-04-12 23:15:00|12472|12468.1|12469.1|12465.6|12475.1|12471.6|12468.6|12465.4|580
1586733600000|2020-04-12 23:20:00|12468.9|12465.3|12468.6|12465.3|12470.9|12467.7|12468.4|12464.9|417
1586733900000|2020-04-12 23:25:00|12468.9|12465.2|12468.4|12465.3|12469.7|12466.4|12466.4|12463.3|580
1586734200000|2020-04-12 23:30:00|12468.5|12465|12471.6|12468.3|12472.7|12469.7|12468.1|12464.9|460
1586734500000|2020-04-12 23:35:00|12471.7|12468.4|12469.1|12465.6|12473.5|12470.2|12468.8|12465.4|562
1586734800000|2020-04-12 23:40:00|12468.9|12465.7|12466.4|12463.7|12469.7|12466.3|12466.4|12463.3|517
1586735100000|2020-04-12 23:45:00|12466.7|12464|12462.2|12459.2|12467.5|12464.3|12461.5|12458.4|616
1586735400000|2020-04-12 23:50:00|12462.3|12459.1|12462.3|12460|12463.5|12460.8|12460.2|12457|695
1586735700000|2020-04-12 23:55:00|12462.5|12459.7|12461.1|12458.2|12462.7|12460.1|12459.5|12457|525
1586736000000|2020-04-13 00:00:00|12460.4|12458.3|12456.4|12453.3|12461.4|12458.5|12455|12452.1|710
1586736300000|2020-04-13 00:05:00|12456.6|12453.2|12464|12460.9|12465.4|12462.2|12456.2|12453.2|575
1586736600000|2020-04-13 00:10:00|12463.9|12460.8|12467.4|12464.6|12468.7|12465.6|12462.5|12459.8|726
1586736900000|2020-04-13 00:15:00|12467.5|12464.5|12464.4|12461.4|12470.4|12467.5|12463.8|12461|734
1586737200000|2020-04-13 00:20:00|12464.6|12461.7|12462|12459.7|12465.2|12462.5|12460.9|12458.4|636
1586737500000|2020-04-13 00:25:00|12462.4|12459.8|12462.8|12459.9|12464.3|12462.2|12460.6|12458.1|480
1586737800000|2020-04-13 00:30:00|12462.9|12459.8|12460.6|12457.6|12464.2|12461.2|12458.8|12456.2|653
1586738100000|2020-04-13 00:35:00|12460.5|12457.9|12466.4|12463.5|12466.8|12463.8|12460.3|12457.5|529
1586738400000|2020-04-13 00:40:00|12466.2|12463.6|12459|12455.9|12467.2|12464.3|12456|12454|715
1586738700000|2020-04-13 00:45:00|12459.1|12456|12458.4|12456.1|12460.8|12457.8|12456.9|12454.4|667
1586739000000|2020-04-13 00:50:00|12458.6|12456|12456|12453.8|12458.6|12456.2|12454.8|12452.9|672
1586739300000|2020-04-13 00:55:00|12456.1|12453.6|12461|12458.8|12462|12459.4|12455.4|12453.2|629
1586739600000|2020-04-13 01:00:00|12461.1|12459|12456.9|12454.1|12461.5|12459.2|12455.8|12453.4|668
1586739900000|2020-04-13 01:05:00|12457|12454.2|12459.6|12457.2|12460.2|12457.5|12456.1|12453.7|503
1586740200000|2020-04-13 01:10:00|12459.7|12457.3|12464|12461|12464.7|12461.8|12459.7|12457.1|526
1586740500000|2020-04-13 01:15:00|12463.9|12461.1|12469.2|12466.3|12470.6|12468.1|12463.6|12460.9|865
1586740800000|2020-04-13 01:20:00|12469.3|12466.2|12470.1|12467.7|12471.8|12469.5|12467.6|12464.9|492
1586741100000|2020-04-13 01:25:00|12470|12467.8|12465.7|12463.6|12473.6|12471.5|12465.6|12463.2|621
1586741400000|2020-04-13 01:30:00|12465.8|12463.5|12465.3|12462.6|12466.4|12464.8|12464.8|12461.9|508
1586741700000|2020-04-13 01:35:00|12465.2|12462.4|12467.8|12465.4|12470.1|12467.8|12463.7|12461|639
1586742000000|2020-04-13 01:40:00|12467.9|12465.3|12468.9|12466.3|12470.1|12468.1|12466.4|12463.7|557
1586742300000|2020-04-13 01:45:00|12469|12466.2|12469|12466.3|12469.4|12466.7|12465|12462.6|579
1586742600000|2020-04-13 01:50:00|12469.1|12466.4|12469|12466.6|12470.6|12468|12467.9|12465|573
1586742900000|2020-04-13 01:55:00|12469.1|12466.5|12470.6|12468.2|12471.1|12468.6|12468.1|12465.6|476
1586743200000|2020-04-13 02:00:00|12470.4|12467.8|12471.5|12469.2|12471.8|12469.4|12468.5|12466.2|456
1586743500000|2020-04-13 02:05:00|12471.3|12469.4|12466.5|12463.9|12472.2|12469.5|12465.3|12462.8|552
1586743800000|2020-04-13 02:10:00|12466.3|12463.4|12467.1|12464.2|12469.3|12466.5|12465.4|12462.7|525
1586744100000|2020-04-13 02:15:00|12467.2|12464.3|12470|12467|12470.1|12467.6|12465.6|12463|543
1586744400000|2020-04-13 02:20:00|12470.1|12467.1|12468|12465.2|12470.3|12467.4|12467.5|12465|357
1586744700000|2020-04-13 02:25:00|12467.8|12465.4|12468.2|12465.7|12468.5|12465.8|12465.9|12463.7|384
1586745000000|2020-04-13 02:30:00|12468.1|12465.8|12467.9|12465.4|12471.1|12468.5|12467.6|12465.1|397
1586745300000|2020-04-13 02:35:00|12468|12465.2|12468|12464.9|12470|12467.2|12466.8|12464|449
1586745600000|2020-04-13 02:40:00|12467.9|12464.8|12468.3|12465.9|12468.8|12466.3|12466.5|12463.9|441
1586745900000|2020-04-13 02:45:00|12468.2|12465.8|12468.4|12465.3|12469.6|12467|12467.7|12464.8|431
1586746200000|2020-04-13 02:50:00|12468.3|12465.1|12465.8|12463|12468.4|12465.5|12464.8|12462.5|473
1586746500000|2020-04-13 02:55:00|12465.7|12463.1|12462.5|12460.1|12466|12464.1|12462.1|12459.9|345
1586746800000|2020-04-13 03:00:00|12462.6|12460.2|12464.9|12461.8|12466.5|12464.5|12462.3|12460|547
1586747100000|2020-04-13 03:05:00|12464.8|12461.9|12466|12463.5|12466.3|12464.2|12463.6|12461|422
1586747400000|2020-04-13 03:10:00|12466.1|12463.4|12465.9|12463.3|12466.6|12464|12464.5|12461.5|327
1586747700000|2020-04-13 03:15:00|12465.6|12463.4|12466.2|12463.1|12466.8|12464.6|12465.5|12462.8|323
1586748000000|2020-04-13 03:20:00|12466.4|12463|12466|12463.5|12466.7|12464.4|12465.6|12463|253
1586748300000|2020-04-13 03:25:00|12466.3|12463.3|12466.1|12464.2|12467.2|12464.2|12465|12462.8|283
1586748600000|2020-04-13 03:30:00|12466.2|12464.1|12466.7|12463.9|12467.1|12464.4|12465.2|12462.9|375
1586748900000|2020-04-13 03:35:00|12466.8|12463.8|12466|12463.4|12466.9|12464.7|12465|12463|286
1586749200000|2020-04-13 03:40:00|12465.9|12463.6|12466.6|12463.9|12467.2|12464.7|12465.3|12462.9|376
1586749500000|2020-04-13 03:45:00|12466.7|12463.8|12467.7|12465.4|12468.8|12466.6|12466|12463.8|538
1586749800000|2020-04-13 03:50:00|12467.8|12465.1|12468.5|12466.4|12468.9|12466.8|12467.5|12465|417
1586750100000|2020-04-13 03:55:00|12468.8|12465.9|12468.8|12467.1|12469.2|12467.4|12467.6|12465.3|313
1586750400000|2020-04-13 04:00:00|12468.7|12466.7|12469.3|12467.1|12469.6|12467.7|12468.3|12466.1|297
1586750700000|2020-04-13 04:05:00|12469.8|12467.3|12470.8|12468.9|12471.4|12470|12469.1|12467.1|271
1586751000000|2020-04-13 04:10:00|12470.7|12469|12474.1|12471.8|12474.2|12472.5|12470.7|12468.8|393
1586751300000|2020-04-13 04:15:00|12474|12471.7|12472.9|12470.8|12474.2|12472.3|12472.2|12470.2|295
1586751600000|2020-04-13 04:20:00|12472.3|12471.4|12471.7|12469.6|12474.3|12471.7|12471.5|12469.4|404
1586751900000|2020-04-13 04:25:00|12471.8|12469.5|12472.1|12469.9|12473|12471.3|12471.6|12469.2|340
1586752200000|2020-04-13 04:30:00|12472|12470|12472.6|12471.7|12473.4|12472|12470.3|12468.5|373
1586752500000|2020-04-13 04:35:00|12473.1|12471.2|12473.9|12471.6|12474|12472.3|12472.1|12470.2|309
1586752800000|2020-04-13 04:40:00|12473.7|12471.7|12472.9|12470.7|12474.3|12472.3|12470.8|12468.8|391
1586753100000|2020-04-13 04:45:00|12473|12470.6|12473.9|12471.6|12473.9|12472.3|12471.7|12469.7|382
1586753400000|2020-04-13 04:50:00|12473.8|12471.4|12473|12470.6|12474.1|12472|12472.2|12470.1|496
1586753700000|2020-04-13 04:55:00|12472.9|12470.7|12474.6|12472.3|12474.7|12473|12472.9|12470.3|369
1586754000000|2020-04-13 05:00:00|12474.4|12472.5|12472.9|12470.7|12474.5|12472.8|12471.6|12470|375
1586754300000|2020-04-13 05:05:00|12473|12470.6|12473.6|12471.2|12474.4|12472|12472.3|12470.3|423
1586754600000|2020-04-13 05:10:00|12473.7|12471.3|12477.5|12475|12477.7|12475.3|12473.5|12471.1|476
1586754900000|2020-04-13 05:15:00|12477.4|12475.2|12475.6|12473|12478.2|12476.3|12475.4|12473|410
1586755200000|2020-04-13 05:20:00|12475.8|12473.2|12474|12471.8|12475.9|12473.4|12472.4|12469.9|498
1586755500000|2020-04-13 05:25:00|12474.1|12472|12474|12472|12474.3|12472.6|12473.4|12471.1|249
1586755800000|2020-04-13 05:30:00|12473.9|12471.8|12477.9|12475.8|12478.9|12476.4|12472.4|12470.4|421
1586756100000|2020-04-13 05:35:00|12478.1|12475.9|12478.2|12476.2|12478.5|12477|12476.4|12474.4|451
1586756400000|2020-04-13 05:40:00|12478.4|12476.5|12478.7|12476.5|12479.2|12477.6|12477.4|12475.2|328
1586756700000|2020-04-13 05:45:00|12478.5|12476.6|12481.3|12479.1|12482.6|12480.9|12478.1|12475.6|413
1586757000000|2020-04-13 05:50:00|12481.4|12479|12475.2|12472.9|12482.4|12479.7|12475|12472.6|470
1586757300000|2020-04-13 05:55:00|12475.3|12472.8|12472.1|12470.1|12476.6|12474.1|12471.5|12469.5|450
1586757600000|2020-04-13 06:00:00|12472.2|12470|12476.2|12474.1|12476.5|12474.6|12470.6|12468.5|632
1586757900000|2020-04-13 06:05:00|12476.1|12474.2|12481.4|12478.5|12483|12480.9|12475.3|12474|631
1586758200000|2020-04-13 06:10:00|12481.2|12478.7|12480.7|12478.5|12481.8|12479.1|12478|12476|571
1586758500000|2020-04-13 06:15:00|12480.6|12478.4|12484.6|12482.4|12484.7|12482.6|12478.8|12476.8|462
1586758800000|2020-04-13 06:20:00|12484.7|12482.5|12504.6|12502.1|12507.9|12504.1|12482.8|12480.7|1046
1586759100000|2020-04-13 06:25:00|12504.8|12502.2|12510.5|12507.7|12517.3|12514.5|12498|12495.9|1526
1586759400000|2020-04-13 06:30:00|12510.4|12507.8|12501.2|12499.3|12512.6|12510|12499.6|12498.2|930
1586759700000|2020-04-13 06:35:00|12501.3|12499.2|12520.5|12517.8|12520.5|12518|12498.6|12497.3|1145
1586760000000|2020-04-13 06:40:00|12520.4|12517.7|12522.1|12520.1|12525.6|12524.7|12516.9|12514.8|1261
1586760300000|2020-04-13 06:45:00|12522|12520|12528.1|12526.2|12530.5|12528.7|12517.1|12515.4|1039
1586760600000|2020-04-13 06:50:00|12528.2|12526.3|12529|12528.1|12531.3|12530.1|12520.3|12518.8|780
1586760900000|2020-04-13 06:55:00|12529.5|12527.6|12523.3|12521.6|12530.2|12529|12522.5|12520.7|869
1586761200000|2020-04-13 07:00:00|12523.2|12521.5|12516.3|12514.3|12523.2|12521.8|12515.5|12513.4|1242
1586761500000|2020-04-13 07:05:00|12516.4|12514.5|12520|12517.8|12522.7|12521.4|12514.1|12512.6|872
1586761800000|2020-04-13 07:10:00|12519.9|12517.9|12524.7|12522.1|12525.7|12524.4|12519.9|12517.7|953
1586762100000|2020-04-13 07:15:00|12523.9|12521.9|12533.3|12531.2|12533.5|12531.7|12523.1|12521|910
1586762400000|2020-04-13 07:20:00|12533.4|12531.5|12533.4|12531.3|12537.9|12535.8|12529.8|12528.7|927
1586762700000|2020-04-13 07:25:00|12532.6|12531.2|12529.7|12527.9|12532.8|12531.2|12525.6|12523.6|824
1586763000000|2020-04-13 07:30:00|12529.8|12527.8|12527|12525|12530.7|12528.8|12526.9|12524.9|599
1586763300000|2020-04-13 07:35:00|12527.3|12525.2|12527.5|12525.3|12528.8|12527.1|12525.6|12523.5|485
1586763600000|2020-04-13 07:40:00|12527.6|12525.5|12517.8|12515.6|12528.1|12526|12517.7|12515.4|1074
1586763900000|2020-04-13 07:45:00|12517.7|12515.5|12511|12508.8|12518.2|12516|12507.9|12506.2|1100
1586764200000|2020-04-13 07:50:00|12511.1|12508.7|12512.3|12509.8|12515.4|12513.7|12508.5|12506.5|1004
1586764500000|2020-04-13 07:55:00|12512.1|12509.9|12507.4|12505.4|12514.2|12512.1|12504.8|12503.7|1110
1586764800000|2020-04-13 08:00:00|12507.7|12505.5|12507.7|12505.4|12510.1|12508.2|12501.3|12499.4|1106
1586765100000|2020-04-13 08:05:00|12507.6|12505.1|12504.6|12502.6|12513.5|12512.1|12503.4|12501.2|1018
1586765400000|2020-04-13 08:10:00|12504.5|12502.5|12506.9|12504.3|12508.9|12506.4|12502.4|12500.3|1251
1586765700000|2020-04-13 08:15:00|12507|12504|12506.3|12504.4|12511.4|12509.4|12504.3|12501.6|948
1586766000000|2020-04-13 08:20:00|12506.2|12504.3|12502.6|12500|12507.3|12505.1|12499.3|12497|1195
1586766300000|2020-04-13 08:25:00|12502.5|12499.9|12504.5|12501.9|12507.8|12505.6|12501.3|12498.9|894
1586766600000|2020-04-13 08:30:00|12504.6|12501.8|12504.7|12502.8|12508.2|12505.8|12501.9|12499.1|1040
1586766900000|2020-04-13 08:35:00|12504.8|12502.7|12506.8|12504.7|12509.6|12507.5|12504.6|12502.4|937
1586767200000|2020-04-13 08:40:00|12506.7|12504.6|12508|12506.1|12510.1|12507.9|12505.4|12503.1|1056
1586767500000|2020-04-13 08:45:00|12507.9|12505.7|12511|12508.2|12514|12511.9|12507.5|12505.1|934
1586767800000|2020-04-13 08:50:00|12510.9|12508.1|12513.6|12511.6|12515.7|12513.1|12507.4|12505.4|917
1586768100000|2020-04-13 08:55:00|12513.5|12511.7|12514.5|12512.4|12516.8|12514.6|12511.7|12509.7|832
1586768400000|2020-04-13 09:00:00|12514.6|12512.7|12508|12505.8|12517.4|12515.7|12507.8|12505.8|756
1586768700000|2020-04-13 09:05:00|12507.7|12505.5|12510.4|12508.2|12510.8|12509|12503.7|12501.5|791
1586769000000|2020-04-13 09:10:00|12510.2|12508.1|12509.3|12507.1|12513.3|12511.3|12509.1|12506.7|715
1586769300000|2020-04-13 09:15:00|12509|12507.2|12507.7|12505.2|12511.4|12509.4|12506.8|12504|655
1586769600000|2020-04-13 09:20:00|12507.8|12505.3|12507.7|12505.4|12509.1|12506.9|12504|12501.7|873
1586769900000|2020-04-13 09:25:00|12508|12505.3|12506.3|12504.2|12510.1|12507.9|12500.8|12498.9|851
1586770200000|2020-04-13 09:30:00|12506.4|12504.3|12509.4|12507.2|12509.4|12507.2|12506.3|12504.2|535
1586770500000|2020-04-13 09:35:00|12509.2|12506.6|12507.6|12505.8|12509.4|12507.9|12501.2|12498.4|829
1586770800000|2020-04-13 09:40:00|12507.5|12505.9|12505.8|12503.2|12510|12508|12505.2|12502.8|639
1586771100000|2020-04-13 09:45:00|12505.7|12503.3|12508.8|12506.5|12509.1|12507|12505|12502.8|632
1586771400000|2020-04-13 09:50:00|12508.9|12506.4|12511.1|12509|12511.2|12509.2|12505.7|12504|726
1586771700000|2020-04-13 09:55:00|12511|12509.1|12508.6|12506.5|12511.7|12510|12508|12505.9|437
1586772000000|2020-04-13 10:00:00|12508.5|12506.6|12505.1|12503.4|12508.5|12506.6|12503.5|12501.4|694
1586772300000|2020-04-13 10:05:00|12504.7|12503.8|12508.2|12505.8|12509.3|12507.4|12504.7|12502.4|759
1586772600000|2020-04-13 10:10:00|12508.3|12505.9|12496.5|12494.2|12509.4|12507.1|12487.5|12485.3|1267
1586772900000|2020-04-13 10:15:00|12496.1|12493.8|12488.1|12485.9|12496.3|12494.3|12485.2|12483.3|1436
1586773200000|2020-04-13 10:20:00|12488.3|12486.1|12490.1|12488.2|12491.4|12488.5|12483.9|12481.9|991
1586773500000|2020-04-13 10:25:00|12490.9|12488.1|12487.3|12485.3|12494.5|12492.5|12485.3|12483|1033
1586773800000|2020-04-13 10:30:00|12487.4|12485.4|12494|12491.8|12495|12493.2|12486.8|12484.8|1052
1586774100000|2020-04-13 10:35:00|12493.9|12491.9|12497.2|12494.8|12497.3|12495.1|12491|12488.7|897
1586774400000|2020-04-13 10:40:00|12496.8|12494.5|12496.4|12494.1|12499.2|12497.1|12494.8|12492.7|709
1586774700000|2020-04-13 10:45:00|12495.6|12493.6|12495.3|12493|12497.4|12495.5|12492.5|12490.5|823
1586775000000|2020-04-13 10:50:00|12495.5|12492.9|12491.3|12489.4|12495.5|12493.3|12490.9|12488.9|557
1586775300000|2020-04-13 10:55:00|12491.4|12489.3|12481.9|12479.8|12491.6|12489.4|12481|12479|850
1586775600000|2020-04-13 11:00:00|12481.8|12479.9|12477.7|12476|12483.7|12481.6|12477.6|12475.7|890
1586775900000|2020-04-13 11:05:00|12477.9|12475.9|12480.8|12478.7|12483.4|12481.7|12476|12474.8|839
1586776200000|2020-04-13 11:10:00|12480.7|12478.6|12482.3|12481.4|12483.3|12481.5|12477.6|12475.4|659
1586776500000|2020-04-13 11:15:00|12482.4|12481.5|12480.9|12479|12483.2|12481.5|12478.9|12477.3|650
1586776800000|2020-04-13 11:20:00|12481|12478.9|12485.8|12483.9|12488.6|12486.2|12479.4|12477.3|910
1586777100000|2020-04-13 11:25:00|12485.7|12483.8|12485.2|12482.7|12486.4|12484.7|12483.6|12481.7|827
1586777400000|2020-04-13 11:30:00|12485.1|12483|12487.3|12485.3|12492.6|12490.3|12484.2|12482.1|891
1586777700000|2020-04-13 11:35:00|12487.5|12485.2|12490.3|12488.1|12490.9|12488.6|12486.5|12484.4|778
1586778000000|2020-04-13 11:40:00|12490.2|12488.2|12490.7|12488.4|12493.3|12491|12489.3|12487.1|834
1586778300000|2020-04-13 11:45:00|12490.8|12488.6|12490.7|12488.7|12493.9|12491.4|12490.3|12488.4|722
1586778600000|2020-04-13 11:50:00|12490.6|12488.8|12493.5|12491.4|12494.1|12492.1|12489.6|12487.4|557
1586778900000|2020-04-13 11:55:00|12493.7|12491.3|12495.5|12494.6|12499.5|12498.4|12491.3|12489.3|907
1586779200000|2020-04-13 12:00:00|12496.2|12494.2|12481.9|12479.9|12497.1|12495.4|12479.4|12477.8|1128
1586779500000|2020-04-13 12:05:00|12481.7|12480|12483.8|12481.7|12486.6|12485.5|12480|12479.1|724
1586779800000|2020-04-13 12:10:00|12483.9|12481.8|12489.3|12488.4|12489.8|12488.6|12482.9|12481.8|805
1586780100000|2020-04-13 12:15:00|12488.9|12488|12489.6|12487.9|12491.4|12490.2|12487.5|12486.3|693
1586780400000|2020-04-13 12:20:00|12489.8|12487.8|12485.7|12484|12490.3|12488.5|12481.4|12480|612
1586780700000|2020-04-13 12:25:00|12485.6|12483.9|12492.7|12490.8|12492.9|12491|12485.6|12483.9|904
1586781000000|2020-04-13 12:30:00|12492.5|12490.7|12495.4|12493.7|12495.9|12494.5|12490.7|12488.7|853
1586781300000|2020-04-13 12:35:00|12495.3|12493.6|12491|12489.3|12495.4|12494.3|12489.1|12487.2|511
1586781600000|2020-04-13 12:40:00|12490.5|12489.6|12488.5|12486.8|12491.4|12489.6|12485.1|12484|814
1586781900000|2020-04-13 12:45:00|12488.7|12486.9|12490.5|12488.6|12492.7|12491.2|12487.1|12485.3|632
1586782200000|2020-04-13 12:50:00|12490.6|12488.7|12488.2|12486.5|12491.1|12489.2|12487.3|12485.6|692
1586782500000|2020-04-13 12:55:00|12488.1|12486.4|12487.2|12485|12488.5|12486.9|12481.4|12479.4|883
1586782800000|2020-04-13 13:00:00|12487.1|12485.4|12490.2|12488.5|12490.3|12488.7|12484.4|12482.7|889
1586783100000|2020-04-13 13:05:00|12490.3|12488.4|12487.9|12487|12491|12489.2|12485.4|12484.4|519
1586783400000|2020-04-13 13:10:00|12487.8|12486.9|12493.1|12491.4|12493.2|12492.1|12487.6|12486.7|585
1586783700000|2020-04-13 13:15:00|12492.6|12491.7|12494.4|12493.5|12498.4|12496.8|12492.2|12491.1|520
1586784000000|2020-04-13 13:20:00|12494.5|12493.6|12494.2|12493.3|12498.3|12497.1|12494.2|12493.1|429
1586784300000|2020-04-13 13:25:00|12494.3|12493.4|12488.3|12487.4|12495.9|12495|12488.2|12486.6|605
1586784600000|2020-04-13 13:30:00|12488.4|12487.5|12490.5|12488.8|12494.1|12492.8|12488.3|12487.4|914
1586784900000|2020-04-13 13:35:00|12490.6|12488.7|12492.7|12491.8|12493.9|12492.1|12486.5|12485.2|915
1586785200000|2020-04-13 13:40:00|12492.6|12491.7|12488.5|12487.6|12495.8|12494.1|12487|12485.3|951
1586785500000|2020-04-13 13:45:00|12488.7|12487.8|12493.9|12492.2|12494.2|12492.5|12487.9|12486.2|912
1586785800000|2020-04-13 13:50:00|12494|12492.3|12493.2|12491.5|12497.8|12496.3|12492.9|12491.4|740
1586786100000|2020-04-13 13:55:00|12493.3|12491.6|12501.2|12499.5|12501.3|12499.9|12492.9|12491.3|908
1586786400000|2020-04-13 14:00:00|12501.1|12499.4|12505.4|12503.7|12507.6|12506.1|12498.3|12497.1|943
1586786700000|2020-04-13 14:05:00|12505.1|12504.2|12501.8|12500.9|12506.9|12505.4|12500.7|12498.8|917
1586787000000|2020-04-13 14:10:00|12501.7|12500.8|12505|12503.3|12505.7|12504.2|12499.8|12498.7|556
1586787300000|2020-04-13 14:15:00|12505.2|12503.4|12504.7|12503.8|12505.4|12504.2|12501.2|12499.6|654
1586787600000|2020-04-13 14:20:00|12504.6|12503.7|12503.9|12502.2|12508.5|12507.1|12503.7|12502|819
1586787900000|2020-04-13 14:25:00|12503.8|12502.1|12507.3|12505.6|12508.3|12507.1|12503.6|12502.1|564
1586788200000|2020-04-13 14:30:00|12506.9|12506|12508.7|12507.8|12511.2|12510.1|12506.5|12505.1|542
1586788500000|2020-04-13 14:35:00|12508.8|12507.9|12500|12499.1|12509.9|12509|12498.6|12496.8|539
1586788800000|2020-04-13 14:40:00|12500.1|12499.2|12496.6|12495.7|12501.2|12500|12495.8|12494.4|611
1586789100000|2020-04-13 14:45:00|12496.7|12495.8|12495.9|12495|12500.1|12499|12494.7|12493.5|621
1586789400000|2020-04-13 14:50:00|12495.8|12494.9|12490.7|12489|12508.2|12505.9|12489.4|12487.5|1016
1586789700000|2020-04-13 14:55:00|12491.2|12489.4|12503.7|12502.8|12507.2|12506.3|12489.1|12487.7|1175
1586790000000|2020-04-13 15:00:00|12503.8|12502.9|12512.6|12511.7|12513.4|12512.2|12500.8|12499.9|929
1586790300000|2020-04-13 15:05:00|12512.8|12511.1|12510|12509.1|12512.9|12511.8|12503.4|12502.3|673
1586790600000|2020-04-13 15:10:00|12510.1|12509.2|12506.2|12505.3|12514.7|12513.1|12506|12504.8|716
1586790900000|2020-04-13 15:15:00|12506.3|12505.4|12518.7|12517|12520.9|12519|12506.2|12504.6|590
1586791200000|2020-04-13 15:20:00|12518.5|12516.8|12522.1|12519.8|12523.2|12521.1|12516.9|12516|608
1586791500000|2020-04-13 15:25:00|12521.7|12519.9|12522.5|12521.6|12524.5|12522.5|12519.4|12517.9|536
1586791800000|2020-04-13 15:30:00|12522.4|12521.5|12523.5|12522.6|12527.2|12525.7|12520.7|12519.8|692
1586792100000|2020-04-13 15:35:00|12523.6|12522.7|12524.5|12523.6|12525.2|12523.9|12519.3|12518.1|640
1586792400000|2020-04-13 15:40:00|12524.4|12523.5|12519.9|12519|12524.4|12523.5|12518.4|12517.4|464
1586792700000|2020-04-13 15:45:00|12519.8|12518.9|12524.4|12523.5|12524.9|12524|12517.3|12516|592
1586793000000|2020-04-13 15:50:00|12524.2|12523.3|12520.9|12519.2|12524.3|12523.3|12519.5|12518.1|601
1586793300000|2020-04-13 15:55:00|12521.1|12518.9|12516.7|12515.8|12523.6|12522.5|12516.6|12515|669
1586793600000|2020-04-13 16:00:00|12516.8|12515.9|12517.7|12516.8|12518.5|12517.1|12514.1|12513.1|642
1586793900000|2020-04-13 16:05:00|12517.8|12516.9|12517.4|12516.5|12520|12518.9|12517.2|12516.1|354
1586794200000|2020-04-13 16:10:00|12517.5|12516.6|12519.5|12518.6|12520.9|12520|12517.4|12516.1|399
1586794500000|2020-04-13 16:15:00|12519.6|12518.7|12518.6|12517.7|12523.4|12522|12518.4|12517.5|583
1586794800000|2020-04-13 16:20:00|12518.7|12517.8|12517.5|12516.6|12519.5|12518.1|12516.7|12515.4|458
1586795100000|2020-04-13 16:25:00|12517.6|12516.7|12517.9|12517|12520|12519.1|12517.5|12516.2|542
1586795400000|2020-04-13 16:30:00|12517.8|12516.9|12516.5|12515.6|12518.3|12516.9|12514.1|12513.2|459
1586795700000|2020-04-13 16:35:00|12516.6|12515.7|12520.7|12519.8|12522|12520.6|12516.5|12515.6|583
1586796000000|2020-04-13 16:40:00|12520.6|12519.7|12517.8|12516.9|12520.6|12519.7|12516.8|12515.6|563
1586796300000|2020-04-13 16:45:00|12517.6|12516.7|12522.6|12521.7|12522.9|12522|12517.6|12516.7|542
1586796600000|2020-04-13 16:50:00|12522.5|12521.6|12522.6|12521.7|12523.1|12522|12517.8|12516.9|513
1586796900000|2020-04-13 16:55:00|12522.5|12521.6|12519.1|12518.2|12522.7|12521.8|12517.9|12517|580
1586797200000|2020-04-13 17:00:00|12518.8|12517.9|12518.5|12517.6|12519|12518|12510.7|12509.2|565
1586797500000|2020-04-13 17:05:00|12518.2|12517.3|12517.3|12516.4|12519|12517.8|12516.8|12515.6|460
1586797800000|2020-04-13 17:10:00|12517.4|12516.5|12512.3|12511.4|12517.4|12516.5|12511.9|12510.8|467
1586798100000|2020-04-13 17:15:00|12512|12511.1|12515.1|12514.2|12517.6|12516.7|12511.8|12510.9|392
1586798400000|2020-04-13 17:20:00|12515.2|12514.3|12513.2|12512.3|12517.6|12516|12513|12511.9|376
1586798700000|2020-04-13 17:25:00|12513|12512.1|12514.1|12513.2|12514.1|12513.2|12511.3|12510.3|428
1586799000000|2020-04-13 17:30:00|12513.7|12512.8|12515.6|12514.7|12516|12514.8|12513.1|12511.9|320
1586799300000|2020-04-13 17:35:00|12515.3|12514.4|12519.4|12518.5|12519.6|12518.7|12513.4|12512.5|509
1586799600000|2020-04-13 17:40:00|12519.2|12518.3|12522.4|12521.5|12522.6|12521.7|12518.3|12517.4|522
1586799900000|2020-04-13 17:45:00|12522.5|12521.6|12524.5|12523.6|12530|12528.6|12521.9|12520.8|990
1586800200000|2020-04-13 17:50:00|12524.6|12523.7|12529.2|12528.3|12531.1|12529.6|12522.2|12521.2|809
1586800500000|2020-04-13 17:55:00|12529|12528.1|12527.6|12526.7|12532.9|12531.5|12524.8|12523.6|795
1586800800000|2020-04-13 18:00:00|12527.5|12526.6|12528|12527.1|12530.3|12528.8|12524.2|12523.1|792
1586801100000|2020-04-13 18:05:00|12528.1|12527.2|12532.1|12530.2|12532.8|12531.3|12526.5|12524.9|755
1586801400000|2020-04-13 18:10:00|12532.2|12530.3|12527.7|12526|12533.3|12531.6|12526.8|12525.6|763
1586801700000|2020-04-13 18:15:00|12527.8|12526.1|12524|12523.1|12528.6|12527.1|12523.3|12522.4|512
1586802000000|2020-04-13 18:20:00|12524.1|12523.2|12527.2|12526.3|12528.5|12527.2|12520.7|12519.8|627
1586802300000|2020-04-13 18:25:00|12527.3|12526.4|12527.2|12526.3|12528|12527|12524.2|12523|486
1586802600000|2020-04-13 18:30:00|12527.8|12525.9|12528.9|12526.9|12529|12527.5|12524.9|12523.5|552
1586802900000|2020-04-13 18:35:00|12529|12526.8|12524.6|12523.7|12529.5|12527.9|12524.1|12522.8|574
1586803200000|2020-04-13 18:40:00|12524.5|12523.6|12526.6|12525.7|12527.3|12526|12523.5|12522|516
1586803500000|2020-04-13 18:45:00|12526.9|12526|12526.6|12525.7|12527.4|12526.5|12522.1|12520.7|537
1586803800000|2020-04-13 18:50:00|12526.2|12525.3|12527|12525.2|12527.1|12525.9|12522.2|12520.6|604
1586804100000|2020-04-13 18:55:00|12526.9|12525.1|12530.9|12530|12531.3|12530.4|12526|12524.6|509
1586804400000|2020-04-13 19:00:00|12531|12530.1|12527.3|12526.4|12531.9|12530.6|12526.1|12524.5|628
1586804700000|2020-04-13 19:05:00|12527.1|12526.2|12525.8|12524.9|12529.8|12528.9|12524.1|12523.2|594
1586805000000|2020-04-13 19:10:00|12525.9|12525|12523.4|12522.5|12527.8|12526.3|12522.2|12521.3|514
1586805300000|2020-04-13 19:15:00|12523.7|12522.8|12516.8|12515.9|12524.1|12523.2|12516.6|12515.3|514
1586805600000|2020-04-13 19:20:00|12516.9|12516|12517|12516.1|12519.4|12518.1|12515|12514.1|553
1586805900000|2020-04-13 19:25:00|12517.1|12516.2|12518.4|12517.5|12518.7|12517.5|12515.3|12514|535
1586806200000|2020-04-13 19:30:00|12518.3|12517.4|12515.6|12514.7|12519.4|12518.4|12515.2|12513.8|554
1586806500000|2020-04-13 19:35:00|12515.4|12514.5|12516.3|12514.6|12516.7|12515.5|12514.6|12513.3|439
1586806800000|2020-04-13 19:40:00|12516.2|12514.4|12514.2|12513.3|12517.5|12516.1|12513.3|12512|485
1586807100000|2020-04-13 19:45:00|12514.6|12513.7|12516.9|12516|12517.2|12516.3|12513.7|12512.8|450
1586807400000|2020-04-13 19:50:00|12516.7|12515.8|12518.8|12517.9|12519.7|12518.8|12513.5|12512.6|458
1586807700000|2020-04-13 19:55:00|12519.9|12518|12517.4|12516.5|12520.3|12518.9|12517|12515.6|623
1586808000000|2020-04-13 20:00:00|12517.5|12516.6|12518|12517.1|12519|12517.6|12516.7|12515.5|296
1586808300000|2020-04-13 20:05:00|12518.1|12517.2|12513.5|12512.6|12518.5|12517.5|12513.2|12512.1|232
1586808600000|2020-04-13 20:10:00|12513.8|12512.9|12512.2|12510.3|12514.8|12513.5|12511.3|12510|463
1586808900000|2020-04-13 20:15:00|12512.1|12510.4|12513.5|12512.6|12515.2|12513.5|12510|12508.8|391
1586809200000|2020-04-13 20:20:00|12513.6|12512.7|12511.1|12509.4|12514|12512.7|12510.3|12508.6|465
1586809500000|2020-04-13 20:25:00|12510.7|12509.8|12509.1|12508.2|12511.7|12510.3|12508.5|12507.6|555
1586809800000|2020-04-13 20:30:00|12509.7|12507.7|12513.8|12512.9|12514.6|12513|12509.5|12507.6|312
1586810100000|2020-04-13 20:35:00|12513.7|12512.8|12513.6|12511.6|12514.8|12513.4|12513.4|12511.4|245
1586810400000|2020-04-13 20:40:00|12513.3|12511.3|12510.5|12508.1|12513.7|12511.6|12509.7|12507.6|399
1586810700000|2020-04-13 20:45:00|12510.6|12508.2|12507.1|12504.8|12510.6|12508.2|12506.8|12504.4|463
1586811000000|2020-04-13 20:50:00|12507.2|12504.7|12507.1|12505|12507.8|12505.6|12506.2|12503.6|351
1586811300000|2020-04-13 20:55:00|12507|12504.8|12505.7|12503.8|12507.6|12505.6|12502.5|12500.7|450
1586811600000|2020-04-13 21:00:00|12516.3|12507.3|12513.2|12504.2|12519.9|12510.9|12512.9|12503.9|57
1586811900000|2020-04-13 21:05:00|12513.3|12504.3|12512.2|12503.2|12515|12506|12509.7|12500.7|99
1586812200000|2020-04-13 21:10:00|12511.9|12502.9|12513.9|12504.9|12514.7|12505.7|12511.5|12502.5|113
1586812500000|2020-04-13 21:15:00|12514|12505|12513.5|12504.5|12515.6|12506.6|12512.6|12503.6|121
1586812800000|2020-04-13 21:20:00|12513.6|12504.6|12513.5|12504.5|12515.2|12506.2|12513|12504|100
1586813100000|2020-04-13 21:25:00|12513.6|12504.6|12513.7|12504.7|12514.6|12505.6|12512.7|12503.7|227
1586813400000|2020-04-13 21:30:00|12513.5|12504.5|12521.2|12512.2|12524.3|12515.3|12511.8|12502.8|403
1586813700000|2020-04-13 21:35:00|12521.4|12512.4|12520.4|12511.4|12523.2|12514.2|12519.8|12510.8|463
1586814000000|2020-04-13 21:40:00|12521.3|12512.3|12524|12515|12526.4|12517.4|12519.7|12510.7|287
1586814300000|2020-04-13 21:45:00|12516.6|12507.6|12516.2|12507.2|12518.1|12509.1|12514.2|12505.2|158
1586814600000|2020-04-13 21:50:00|12515.3|12506.3|12518.4|12509.4|12518.5|12510.1|12513.8|12504.8|445
1586814900000|2020-04-13 21:55:00|12518.3|12509.3|12516.6|12507.6|12520.9|12513.2|12515|12506|353
1586815200000|2020-04-13 22:00:00|12516.5|12507.5|12506.4|12502.4|12516.5|12508.9|12505.6|12501.6|724
1586815500000|2020-04-13 22:05:00|12506.2|12502.6|12507.7|12503.3|12507.7|12503.6|12506|12501.9|302
1586815800000|2020-04-13 22:10:00|12507.8|12503.2|12506.9|12503.3|12507.8|12503.8|12506.1|12502.2|248
1586816100000|2020-04-13 22:15:00|12506.7|12502.9|12508.7|12506.2|12509.4|12506.6|12506.3|12502.8|280
1586816400000|2020-04-13 22:20:00|12508.6|12506.3|12509.1|12505.7|12509.5|12506.6|12508.4|12505.1|202
1586816700000|2020-04-13 22:25:00|12509|12505.8|12510.5|12507.7|12510.8|12507.8|12508.2|12505.2|275
1586817000000|2020-04-13 22:30:00|12510.6|12507.8|12511.3|12508.6|12511.5|12508.8|12508.7|12505.5|337
1586817300000|2020-04-13 22:35:00|12511.2|12508.8|12514.9|12512.7|12516.1|12512.9|12510.8|12508.4|337
1586817600000|2020-04-13 22:40:00|12515.2|12512.1|12515.3|12512.6|12516.8|12513.7|12514.3|12510.4|335
1586817900000|2020-04-13 22:45:00|12515.5|12512.5|12515.6|12512|12516.7|12513.2|12513|12510.2|274
1586818200000|2020-04-13 22:50:00|12516.4|12511.9|12515.4|12513|12518|12515.2|12513.5|12511.1|276
1586818500000|2020-04-13 22:55:00|12516.1|12512.9|12514.3|12512.4|12517.7|12515.3|12513.5|12511.3|393
1586818800000|2020-04-13 23:00:00|12515.2|12514.3|12514.6|12511.6|12516.1|12514.3|12514.1|12511.5|319
1586819100000|2020-04-13 23:05:00|12514.3|12512.2|12516.7|12514.1|12518.4|12515.8|12514.1|12511.7|336
1586819400000|2020-04-13 23:10:00|12517.5|12514.5|12520.2|12517.8|12523.4|12521.1|12516|12512.2|464
1586819700000|2020-04-13 23:15:00|12520.6|12518.1|12519.4|12517.3|12520.6|12518.1|12516.8|12514.4|359
1586820000000|2020-04-13 23:20:00|12519.3|12517|12520.9|12518.1|12521.6|12519.1|12518.2|12516.3|449
1586820300000|2020-04-13 23:25:00|12520.5|12518.2|12522.1|12519.7|12523.1|12520.8|12519.7|12518.1|401
1586820600000|2020-04-13 23:30:00|12522.4|12519.6|12521.7|12519.2|12523.2|12520.4|12518.2|12516.5|434
1586820900000|2020-04-13 23:35:00|12521.6|12519.3|12522|12519.7|12522.7|12520|12519.4|12517.5|453
1586821200000|2020-04-13 23:40:00|12522.1|12519.6|12526.3|12523.7|12526.9|12524.3|12521.9|12519.6|654
1586821500000|2020-04-13 23:45:00|12526.4|12523.6|12526.5|12524.5|12528.2|12526.7|12524.7|12522.4|679
1586821800000|2020-04-13 23:50:00|12527|12524.4|12529.6|12527.5|12530.8|12528.6|12525.8|12524.3|647
1586822100000|2020-04-13 23:55:00|12529.5|12527.4|12522.1|12519.6|12529.6|12527.4|12521.8|12519.1|570
1586822400000|2020-04-14 00:00:00|12522|12519.5|12520.1|12518|12524|12521.5|12518.6|12517|890
1586822700000|2020-04-14 00:05:00|12520|12517.9|12519.3|12517.4|12525|12523.1|12519.3|12517|776
1586823000000|2020-04-14 00:10:00|12519.2|12517.3|12518.9|12516.4|12521.4|12519.2|12518|12516|598
1586823300000|2020-04-14 00:15:00|12519|12516.5|12518.4|12515.8|12520.4|12518.1|12515.8|12513.9|567
1586823600000|2020-04-14 00:20:00|12518.3|12515.9|12516|12513.9|12519.4|12517.5|12515.5|12513.9|387
1586823900000|2020-04-14 00:25:00|12516.2|12514|12512.2|12510.5|12516.2|12514.2|12511.3|12509.5|584
1586824200000|2020-04-14 00:30:00|12512.3|12510.1|12514.1|12512.4|12515.5|12513.4|12510|12509.1|767
1586824500000|2020-04-14 00:35:00|12514.2|12512.3|12512.9|12512|12514.8|12513.1|12511.7|12509.9|497
1586824800000|2020-04-14 00:40:00|12513|12512.1|12514.3|12512.3|12515.3|12513.4|12512.1|12510.7|384
1586825100000|2020-04-14 00:45:00|12514.4|12512.2|12516.2|12514.1|12518|12516.5|12512.7|12510.9|421
1586825400000|2020-04-14 00:50:00|12516.6|12513.9|12527.4|12525.7|12531.3|12530|12515.5|12513.3|1192
1586825700000|2020-04-14 00:55:00|12527.5|12525.8|12529.4|12527.3|12534|12532|12526.3|12524.1|921
1586826000000|2020-04-14 01:00:00|12529.6|12527.4|12528|12527.1|12529.7|12527.4|12525.8|12524.3|684
1586826300000|2020-04-14 01:05:00|12528.1|12527.2|12529.3|12527.1|12530.1|12527.9|12527.8|12526.6|389
1586826600000|2020-04-14 01:10:00|12529.4|12527|12528.5|12526.8|12530|12527.8|12527.8|12526.5|443
1586826900000|2020-04-14 01:15:00|12528.6|12526.9|12526.8|12524.7|12529|12527|12524.5|12523.1|570
1586827200000|2020-04-14 01:20:00|12526.7|12524.8|12527.7|12526.8|12529.6|12527.7|12526.4|12524.4|506
1586827500000|2020-04-14 01:25:00|12527.8|12526.9|12531.9|12530|12533.2|12530.9|12525.6|12523.6|579
1586827800000|2020-04-14 01:30:00|12532|12529.8|12545.1|12542.8|12546.5|12544.1|12528.9|12526.9|1058
1586828100000|2020-04-14 01:35:00|12545.2|12542.9|12536.4|12534.5|12545.2|12543.1|12536.4|12534.5|737
1586828400000|2020-04-14 01:40:00|12536.5|12534.7|12544.2|12542.5|12544.5|12543|12536.3|12534.4|567
1586828700000|2020-04-14 01:45:00|12544.3|12542.6|12550.1|12547.6|12552.4|12550.7|12543.4|12541.5|852
1586829000000|2020-04-14 01:50:00|12550.2|12547.7|12550.8|12548.5|12552.1|12550.2|12547.2|12544.7|820
1586829300000|2020-04-14 01:55:00|12550.9|12548.6|12553.1|12550.4|12558.6|12556.8|12550.9|12548.5|1067
1586829600000|2020-04-14 02:00:00|12552.9|12550.5|12560.8|12558.5|12565.3|12562.6|12552.9|12550.5|1000
1586829900000|2020-04-14 02:05:00|12560.7|12558.4|12555.6|12553.6|12560.8|12558.6|12552.9|12550.3|791
1586830200000|2020-04-14 02:10:00|12555.5|12553.7|12552.9|12550.7|12556.7|12554.5|12550.7|12548.3|611
1586830500000|2020-04-14 02:15:00|12553|12550.6|12553.5|12551.3|12554.7|12553.4|12551.6|12549.6|577
1586830800000|2020-04-14 02:20:00|12553.3|12551.4|12556.8|12554.9|12557.1|12555.3|12552.9|12551|566
1586831100000|2020-04-14 02:25:00|12556.7|12554.8|12555.9|12553.9|12560.5|12559.1|12554.6|12552.1|571
1586831400000|2020-04-14 02:30:00|12556|12553.8|12558.2|12556|12559.2|12557.1|12555.4|12553.5|635
1586831700000|2020-04-14 02:35:00|12558.3|12555.9|12558|12556.3|12560.4|12558.6|12557.5|12555.7|492
1586832000000|2020-04-14 02:40:00|12558.1|12556.2|12553|12550.6|12558.3|12556.5|12552.8|12550.5|581
1586832300000|2020-04-14 02:45:00|12552.9|12550.9|12557.6|12555|12559.5|12557.2|12551.4|12548.3|556
1586832600000|2020-04-14 02:50:00|12557.3|12555.1|12554.3|12552.3|12558|12555.8|12552.6|12550.8|601
1586832900000|2020-04-14 02:55:00|12554.4|12552.2|12560.1|12558.1|12561.4|12558.9|12553.8|12551.4|639
1586833200000|2020-04-14 03:00:00|12560.2|12558|12559.2|12556.9|12563.3|12561.2|12557.1|12554.6|602
1586833500000|2020-04-14 03:05:00|12559.4|12557.1|12566.2|12564.2|12568.5|12566.5|12558|12554.9|693
1586833800000|2020-04-14 03:10:00|12566.3|12564.1|12565.6|12563.9|12567.6|12566.1|12564.1|12562.5|477
1586834100000|2020-04-14 03:15:00|12565.7|12564|12565.1|12564.2|12566.8|12565.6|12563.9|12562.4|519
1586834400000|2020-04-14 03:20:00|12565.2|12564.3|12566|12564|12566.6|12565.2|12564.2|12562.6|804
1586834700000|2020-04-14 03:25:00|12565.9|12564.1|12564.3|12562.6|12566.2|12564.2|12564.2|12562.3|533
1586835000000|2020-04-14 03:30:00|12564.2|12562.5|12562|12560.3|12564.5|12563|12561.5|12559.6|346
1586835300000|2020-04-14 03:35:00|12562.1|12560.4|12559.6|12558.7|12562.8|12560.9|12559.6|12558.1|414
1586835600000|2020-04-14 03:40:00|12559.7|12558.8|12559.5|12557.2|12561|12559|12557.8|12556.5|477
1586835900000|2020-04-14 03:45:00|12559.7|12557.4|12560.2|12558.1|12561.1|12558.7|12559.5|12557.3|337
1586836200000|2020-04-14 03:50:00|12560.3|12558|12562.4|12560.4|12563.3|12561.2|12560|12557.7|300
1586836500000|2020-04-14 03:55:00|12562.6|12560.2|12565.2|12563.3|12565.9|12564|12561.2|12558.7|411
1586836800000|2020-04-14 04:00:00|12565.1|12563.4|12565.1|12562.8|12566.3|12564.2|12563.2|12560.9|485
1586837100000|2020-04-14 04:05:00|12565.3|12562.7|12565.2|12563|12565.3|12563.1|12562.6|12560.5|438
1586837400000|2020-04-14 04:10:00|12565.3|12562.9|12569.4|12567.5|12570.4|12568.5|12565.1|12562.4|405
1586837700000|2020-04-14 04:15:00|12569.5|12567.6|12566.1|12564.4|12571.8|12570.3|12565.5|12563.7|458
1586838000000|2020-04-14 04:20:00|12566.3|12564.3|12567.9|12565.8|12569.4|12567.3|12566.2|12564.3|570
1586838300000|2020-04-14 04:25:00|12568|12565.9|12568.2|12566.2|12569.1|12566.8|12566.6|12564.7|448
1586838600000|2020-04-14 04:30:00|12568.1|12566.1|12565.9|12563.9|12569.6|12568.2|12565.7|12563.9|449
1586838900000|2020-04-14 04:35:00|12566|12564|12565.1|12563.4|12566.4|12565.1|12564.2|12562.8|220
1586839200000|2020-04-14 04:40:00|12565.2|12563.3|12564.7|12563|12565.9|12564.7|12564.3|12562.8|266
1586839500000|2020-04-14 04:45:00|12564.9|12562.8|12561.6|12560.7|12565.1|12563.1|12561.2|12559.3|480
1586839800000|2020-04-14 04:50:00|12562|12559.8|12561.8|12560|12562.9|12561.2|12559.3|12557.4|423
1586840100000|2020-04-14 04:55:00|12561.9|12559.9|12564.8|12562.5|12564.9|12563.1|12561.4|12559.8|388
1586840400000|2020-04-14 05:00:00|12564.9|12562.6|12560.2|12558.3|12565.5|12563.8|12560|12558.1|562
1586840700000|2020-04-14 05:05:00|12560|12557.5|12559.2|12557.5|12561.4|12560.1|12558.6|12556.5|494
1586841000000|2020-04-14 05:10:00|12559.3|12557.6|12559.7|12557.5|12560.4|12559|12559|12557|452
1586841300000|2020-04-14 05:15:00|12559.8|12557.7|12559.6|12557.5|12560.3|12558.7|12557.9|12556.1|590
1586841600000|2020-04-14 05:20:00|12559.7|12557.6|12561|12558.9|12562.4|12560.5|12558.9|12557.1|393
1586841900000|2020-04-14 05:25:00|12560.9|12558.8|12562.6|12560.5|12564.3|12561.9|12560.7|12558.4|479
1586842200000|2020-04-14 05:30:00|12562.9|12560.6|12567.3|12564.8|12567.5|12565.6|12562.2|12560|430
1586842500000|2020-04-14 05:35:00|12567.2|12564.7|12571.1|12569.4|12571.3|12569.7|12567.1|12564.7|420
1586842800000|2020-04-14 05:40:00|12571.2|12569.3|12569.9|12567.8|12575.3|12573.6|12568.5|12567.3|589
1586843100000|2020-04-14 05:45:00|12570|12567.9|12569|12566.7|12570.2|12567.9|12567.3|12565.2|541
1586843400000|2020-04-14 05:50:00|12568.8|12566.8|12565.1|12562.8|12570.2|12568.2|12564|12562.4|594
1586843700000|2020-04-14 05:55:00|12565.2|12562.9|12561.2|12559.5|12565.4|12564.2|12560.8|12558.8|623
1586844000000|2020-04-14 06:00:00|12561.1|12559.1|12556.9|12555.1|12562.7|12560.9|12555.8|12553.9|1033
1586844300000|2020-04-14 06:05:00|12557.1|12555.4|12545|12543.3|12558.8|12557.5|12544.2|12542.5|937
1586844600000|2020-04-14 06:10:00|12545.2|12543.1|12544.6|12543.7|12548.1|12545.9|12540.7|12539.3|954
1586844900000|2020-04-14 06:15:00|12544.8|12543.9|12548|12545.8|12553.1|12551|12544.7|12542.9|1084
1586845200000|2020-04-14 06:20:00|12547.9|12545.7|12545.9|12545|12551.2|12549.4|12545.7|12544.5|869
1586845500000|2020-04-14 06:25:00|12546.1|12545.2|12551.1|12549|12554.2|12552.4|12546|12544.7|834
1586845800000|2020-04-14 06:30:00|12551.2|12549.1|12547.9|12546.2|12552.3|12550.7|12544.4|12543.5|666
1586846100000|2020-04-14 06:35:00|12548|12546.3|12544.8|12542.7|12548|12547|12541.2|12539.8|681
1586846400000|2020-04-14 06:40:00|12544.9|12543|12546|12544.3|12546.2|12545.2|12538.6|12537|753
1586846700000|2020-04-14 06:45:00|12546.1|12544.4|12549.1|12548.2|12550|12549.1|12545|12544|599
1586847000000|2020-04-14 06:50:00|12549|12548.1|12552.8|12551.9|12553.5|12552.4|12548.2|12547.3|524
1586847300000|2020-04-14 06:55:00|12552.7|12551.8|12562.6|12561.7|12564.5|12563.2|12551.4|12550.5|944
1586847600000|2020-04-14 07:00:00|12562.4|12561.5|12556.9|12556|12563.7|12562.5|12549.1|12548.1|1077
1586847900000|2020-04-14 07:05:00|12556.8|12555.9|12558.2|12557.3|12564.9|12563.6|12555.9|12555|835
1586848200000|2020-04-14 07:10:00|12558|12557.1|12558.9|12558|12559.8|12558.6|12548.5|12547.6|961
1586848500000|2020-04-14 07:15:00|12558.8|12557.9|12565|12564.1|12565.9|12565|12555.2|12553.9|1008
1586848800000|2020-04-14 07:20:00|12565.5|12564.6|12566.7|12565.8|12571.3|12570|12562.6|12561.1|833
1586849100000|2020-04-14 07:25:00|12567.2|12565.3|12565.3|12563.3|12568.5|12567.6|12562|12561.1|716
1586849400000|2020-04-14 07:30:00|12565.2|12563|12559.2|12557.5|12566.7|12565.8|12557.8|12556.9|719
1586849700000|2020-04-14 07:35:00|12559.3|12557.4|12561|12560.1|12562.3|12561.3|12554.1|12552.8|692
1586850000000|2020-04-14 07:40:00|12561.6|12559.5|12564.1|12563.2|12566.4|12565.2|12560.7|12559|717
1586850300000|2020-04-14 07:45:00|12564.2|12563.3|12565.3|12564.4|12566.6|12565.7|12561.1|12559.9|686
1586850600000|2020-04-14 07:50:00|12565.2|12564.3|12564.9|12564|12566.5|12565.3|12561.6|12560.2|624
1586850900000|2020-04-14 07:55:00|12564.8|12563.9|12561.4|12560.5|12565.1|12564.2|12558.9|12557.9|634
1586851200000|2020-04-14 08:00:00|12561.5|12560.6|12556.7|12555.8|12562.1|12560.7|12556.6|12555.2|693
1586851500000|2020-04-14 08:05:00|12556.8|12555.9|12558.8|12557.9|12559.5|12558.6|12553.3|12551.9|664
1586851800000|2020-04-14 08:10:00|12558.9|12558|12572.4|12571.5|12577.9|12576.1|12558.8|12557.9|1034
1586852100000|2020-04-14 08:15:00|12572.6|12571.7|12570.8|12569.9|12576.3|12574.8|12569|12568|796
1586852400000|2020-04-14 08:20:00|12570.7|12569.8|12572.8|12571.9|12573|12572.1|12564.2|12563|695
1586852700000|2020-04-14 08:25:00|12572.7|12571.8|12565|12564.1|12574.1|12573.2|12564.4|12563.3|676
1586853000000|2020-04-14 08:30:00|12564.9|12564|12561.1|12560.2|12566.9|12566|12556.8|12555.9|769
1586853300000|2020-04-14 08:35:00|12561|12560.1|12561|12560.1|12561.7|12560.8|12554.8|12553.9|755
1586853600000|2020-04-14 08:40:00|12561.2|12560.3|12560.9|12560|12566|12565.1|12560.6|12559.7|613
1586853900000|2020-04-14 08:45:00|12560.8|12559.9|12563.5|12562.6|12567.9|12567|12559.4|12558.5|612
1586854200000|2020-04-14 08:50:00|12563.6|12562.7|12557.1|12556.2|12563.6|12562.7|12553.8|12552.9|851
1586854500000|2020-04-14 08:55:00|12557|12556.1|12561.7|12560.8|12563.6|12562.4|12554.9|12554|630
1586854800000|2020-04-14 09:00:00|12561.8|12560.9|12548.6|12547.7|12565.7|12564.8|12541.9|12540|938
1586855100000|2020-04-14 09:05:00|12548.7|12547.8|12548|12547.1|12554.5|12553.1|12543.6|12542.7|707
1586855400000|2020-04-14 09:10:00|12547.9|12547|12543.8|12542.9|12548|12547.1|12542.3|12541.3|681
1586855700000|2020-04-14 09:15:00|12543.7|12542.8|12547.2|12546.3|12548.7|12547.3|12540.8|12539.9|564
1586856000000|2020-04-14 09:20:00|12547.1|12546.2|12556.2|12555.3|12557.3|12556.4|12547|12546.1|636
1586856300000|2020-04-14 09:25:00|12556.1|12555.2|12548.9|12548|12556.8|12555.7|12543.4|12542.3|918
1586856600000|2020-04-14 09:30:00|12548.8|12547.9|12546.1|12545.2|12550.6|12549.4|12543.8|12542.9|752
1586856900000|2020-04-14 09:35:00|12546.2|12545.3|12536.3|12535.4|12546.3|12545.4|12535|12533.8|679
1586857200000|2020-04-14 09:40:00|12536.9|12536|12546.7|12545.8|12548.3|12547.4|12534.9|12534|698
1586857500000|2020-04-14 09:45:00|12546.8|12545.9|12547.2|12546.3|12549.7|12548.8|12543.5|12542.6|750
1586857800000|2020-04-14 09:50:00|12547.3|12546.4|12551.7|12550.8|12552.7|12551.8|12545.1|12544.2|677
1586858100000|2020-04-14 09:55:00|12551.6|12550.7|12552.6|12551.7|12556.1|12555.2|12549.6|12548.7|635
1586858400000|2020-04-14 10:00:00|12552.5|12551.6|12553.1|12552.2|12555.8|12554.9|12550.1|12549.2|723
1586858700000|2020-04-14 10:05:00|12553.3|12552.4|12547.7|12546.8|12553.8|12552.9|12545.2|12544.3|632
1586859000000|2020-04-14 10:10:00|12547.6|12546.7|12544.7|12543.8|12555.3|12554.4|12544.5|12543.6|590
1586859300000|2020-04-14 10:15:00|12544.8|12543.9|12538.8|12537.9|12545|12544.1|12535.4|12534.5|594
1586859600000|2020-04-14 10:20:00|12538.9|12538|12540.9|12540|12542.9|12542|12536.6|12535.7|708
1586859900000|2020-04-14 10:25:00|12541|12540.1|12531.2|12530.3|12541.9|12541|12530.2|12529.3|639
1586860200000|2020-04-14 10:30:00|12531.1|12530.2|12527.1|12526.2|12537.4|12536.5|12526.2|12525.3|679
1586860500000|2020-04-14 10:35:00|12526.9|12526|12525.9|12525|12533.4|12532.5|12524.6|12523.7|608
1586860800000|2020-04-14 10:40:00|12526|12525.1|12534|12533.1|12537.2|12536.3|12524.7|12523.8|712
1586861100000|2020-04-14 10:45:00|12533.9|12533|12541.3|12540.4|12541.3|12540.4|12533.9|12533|678
1586861400000|2020-04-14 10:50:00|12541.2|12540.3|12549.8|12548.9|12551.1|12550.2|12539.8|12538.9|711
1586861700000|2020-04-14 10:55:00|12549.9|12549|12548.5|12547.6|12554.3|12553.4|12548.5|12547.6|825
1586862000000|2020-04-14 11:00:00|12548.6|12547.7|12537.9|12537|12549.4|12548.2|12537.8|12536.9|749
1586862300000|2020-04-14 11:05:00|12538|12537.1|12535.9|12535|12543.8|12542.6|12534.5|12533.6|681
1586862600000|2020-04-14 11:10:00|12535.8|12534.9|12538.9|12538|12540.4|12539.3|12532.2|12531.3|638
1586862900000|2020-04-14 11:15:00|12539.1|12538.2|12540.4|12539.5|12542.3|12541.4|12537|12536.1|633
1586863200000|2020-04-14 11:20:00|12540.5|12539.6|12542|12541.1|12545.5|12544.6|12536.9|12536|550
1586863500000|2020-04-14 11:25:00|12542.1|12541.2|12546.6|12545.7|12548.1|12547.2|12541.9|12541|517
1586863800000|2020-04-14 11:30:00|12546.3|12545.4|12556.4|12555.5|12556.7|12555.8|12546.1|12545.2|667
1586864100000|2020-04-14 11:35:00|12557.1|12556.2|12558.5|12557.6|12562.1|12561.2|12555.6|12554.7|653
1586864400000|2020-04-14 11:40:00|12558.4|12557.5|12558|12556.3|12566.4|12565.5|12556.7|12555.8|763
1586864700000|2020-04-14 11:45:00|12558.1|12557.1|12559.7|12558.8|12564.3|12563.1|12556.4|12555.5|737
1586865000000|2020-04-14 11:50:00|12559.6|12558.7|12551.7|12550.8|12563.1|12562.2|12550.3|12549.4|591
1586865300000|2020-04-14 11:55:00|12551.8|12550.9|12562.9|12562|12563.6|12562.7|12547.6|12546.7|878
1586865600000|2020-04-14 12:00:00|12563|12562.1|12562.6|12561.7|12567.7|12566.8|12560|12559.1|827
1586865900000|2020-04-14 12:05:00|12562.8|12561.9|12564.3|12563.4|12565.8|12564.9|12560.5|12559.6|670
1586866200000|2020-04-14 12:10:00|12564.4|12563.5|12565.1|12564.2|12569.5|12568.6|12562.6|12561.7|759
1586866500000|2020-04-14 12:15:00|12565|12564.1|12556|12555.1|12566.7|12565.8|12554.8|12553.9|851
1586866800000|2020-04-14 12:20:00|12557.2|12556.3|12566.3|12565.4|12567|12566.1|12553.9|12553|852
1586867100000|2020-04-14 12:25:00|12566.2|12565.3|12576.3|12574.2|12581.4|12580.5|12565.5|12564.6|961
1586867400000|2020-04-14 12:30:00|12576.1|12574.1|12577.9|12577|12589.2|12587.9|12576.1|12574.1|1128
1586867700000|2020-04-14 12:35:00|12577.8|12576.9|12579.6|12578.7|12583.9|12583|12576.6|12575.7|792
1586868000000|2020-04-14 12:40:00|12579.5|12578.6|12575|12574.1|12580.4|12579.5|12574.9|12574|654
1586868300000|2020-04-14 12:45:00|12574.9|12574|12577.5|12576.6|12582.3|12581.4|12573.6|12572.7|737
1586868600000|2020-04-14 12:50:00|12577.6|12576.7|12581.4|12580.5|12582.2|12581.3|12575|12574.1|648
1586868900000|2020-04-14 12:55:00|12581.3|12580.4|12581.5|12580.6|12585.3|12584.4|12578.3|12577.4|773
1586869200000|2020-04-14 13:00:00|12581.4|12580.5|12574.5|12573.6|12582.9|12582|12574.3|12573.4|724
1586869500000|2020-04-14 13:05:00|12574.4|12573.5|12570.3|12569.4|12577.5|12576.6|12568|12567|748
1586869800000|2020-04-14 13:10:00|12570.4|12569.5|12573.1|12572.2|12574|12573.1|12565.1|12564.2|742
1586870100000|2020-04-14 13:15:00|12573|12572.1|12569.8|12568.9|12574.9|12574|12568.6|12567.7|579
1586870400000|2020-04-14 13:20:00|12569.6|12568.7|12572.5|12571.6|12575|12573.9|12561.3|12560.4|824
1586870700000|2020-04-14 13:25:00|12572.6|12571.7|12564.9|12564|12573.9|12573|12563.7|12562.7|803
1586871000000|2020-04-14 13:30:00|12565|12564.1|12572.5|12571.6|12573.2|12572.3|12565|12564.1|830
1586871300000|2020-04-14 13:35:00|12572.2|12571.3|12576|12575.1|12578.8|12577.9|12571.8|12570.9|706
1586871600000|2020-04-14 13:40:00|12576.1|12575.2|12580.4|12579.5|12581.1|12580.2|12571.3|12570.4|801
1586871900000|2020-04-14 13:45:00|12580.5|12579.6|12584.7|12583.8|12587.8|12586.9|12577.9|12576.6|991
1586872200000|2020-04-14 13:50:00|12584.8|12583.9|12591.3|12590.4|12593|12592.1|12579.7|12578.8|871
1586872500000|2020-04-14 13:55:00|12591.5|12590.6|12597.8|12596.9|12603|12602.1|12591.1|12590.2|1082
1586872800000|2020-04-14 14:00:00|12597.9|12597|12599.4|12598.5|12607.1|12606.2|12594.1|12593.2|942
1586873100000|2020-04-14 14:05:00|12599.3|12598.4|12587.7|12586.8|12600.3|12599.4|12586.6|12585.7|960
1586873400000|2020-04-14 14:10:00|12587.6|12586.7|12601.2|12600.3|12602.2|12601|12587.5|12586.6|856
1586873700000|2020-04-14 14:15:00|12601.1|12600.2|12600.3|12599.4|12605.5|12604.6|12598.2|12597.3|860
1586874000000|2020-04-14 14:20:00|12600.2|12599.3|12597.8|12596.9|12605.9|12605|12594.7|12593.8|869
1586874300000|2020-04-14 14:25:00|12597.9|12597|12594.4|12593.5|12600.6|12599.7|12588.8|12587.9|861
1586874600000|2020-04-14 14:30:00|12595|12594.1|12587.7|12586.8|12595.7|12594.8|12584.4|12583.5|782
1586874900000|2020-04-14 14:35:00|12587.6|12586.7|12583.3|12582.4|12589.3|12588.4|12581|12580.1|738
1586875200000|2020-04-14 14:40:00|12583.2|12582.3|12590.9|12590|12591.1|12590.2|12583.1|12582.2|806
1586875500000|2020-04-14 14:45:00|12590.8|12589.9|12594.4|12593.5|12594.6|12593.7|12584.3|12583.4|780
1586875800000|2020-04-14 14:50:00|12594.3|12593.4|12594.9|12594|12602.1|12601.2|12594.1|12593.2|883
1586876100000|2020-04-14 14:55:00|12595|12594.1|12594.3|12593.4|12602.3|12601.4|12584|12583.1|1291
1586876400000|2020-04-14 15:00:00|12594.4|12593.5|12594.1|12593.2|12601.3|12600.4|12588.9|12588|1217
1586876700000|2020-04-14 15:05:00|12594.5|12593.6|12578|12577.1|12597.2|12596.3|12572.8|12571.8|1051
1586877000000|2020-04-14 15:10:00|12577.9|12577|12583.5|12582.6|12589.1|12588.2|12576.5|12575.6|854
1586877300000|2020-04-14 15:15:00|12583.4|12582.5|12588.6|12587.7|12590.7|12589.8|12581.8|12580.9|743
1586877600000|2020-04-14 15:20:00|12588.7|12587.8|12593.8|12592.9|12595.4|12594.5|12588.6|12587.7|650
1586877900000|2020-04-14 15:25:00|12593.9|12593|12581.9|12581|12597.9|12597|12581.3|12580.4|779
1586878200000|2020-04-14 15:30:00|12582|12581.1|12599.1|12598.2|12599.4|12598.5|12582|12581.1|1006
1586878500000|2020-04-14 15:35:00|12599|12598.1|12600.2|12599.3|12602.1|12601.2|12596.8|12595.9|701
1586878800000|2020-04-14 15:40:00|12600.3|12599.4|12602.7|12601.8|12602.8|12601.9|12596.8|12595.9|555
1586879100000|2020-04-14 15:45:00|12602.8|12601.9|12609.3|12608.4|12609.8|12608.9|12602.7|12601.8|701
1586879400000|2020-04-14 15:50:00|12610.5|12609.6|12611.2|12610.3|12612.7|12611.8|12606.7|12605.8|811
1586879700000|2020-04-14 15:55:00|12611.1|12610.2|12615.9|12615|12622.8|12621.9|12610.4|12609.5|962
1586880000000|2020-04-14 16:00:00|12615.8|12614.9|12619.4|12618.5|12620.9|12620|12612.3|12611.4|795
1586880300000|2020-04-14 16:05:00|12619.3|12618.4|12620.6|12619.7|12621.3|12620.4|12615.7|12614.8|638
1586880600000|2020-04-14 16:10:00|12620.5|12619.6|12622.9|12622|12625.4|12624.5|12619.5|12618.6|749
1586880900000|2020-04-14 16:15:00|12623.4|12621.5|12626.1|12625.2|12626.4|12625.5|12622.3|12621.4|523
1586881200000|2020-04-14 16:20:00|12626.2|12625.3|12630.5|12629.6|12630.8|12629.9|12622.3|12621.4|574
1586881500000|2020-04-14 16:25:00|12630.6|12629.7|12620.1|12619.2|12631.2|12630.3|12617.1|12616.2|762
1586881800000|2020-04-14 16:30:00|12620.2|12619.3|12627|12626.1|12628.8|12627.9|12619.9|12619|780
1586882100000|2020-04-14 16:35:00|12627.1|12626.2|12625.1|12624.2|12627.1|12626.2|12622.3|12621.4|667
1586882400000|2020-04-14 16:40:00|12625|12624.1|12620.1|12619.2|12629.3|12628.4|12619.3|12618.4|767
1586882700000|2020-04-14 16:45:00|12620.3|12619.4|12613.2|12612.3|12620.4|12619.5|12611.5|12610.6|585
1586883000000|2020-04-14 16:50:00|12613.1|12612.2|12612|12611.1|12613.2|12612.3|12606.8|12605.9|629
1586883300000|2020-04-14 16:55:00|12612.1|12611.2|12607.6|12606.7|12612.8|12611.9|12606.9|12606|673
1586883600000|2020-04-14 17:00:00|12607.8|12606.9|12602.8|12601.9|12608.1|12607.2|12602|12601.1|616
1586883900000|2020-04-14 17:05:00|12602.9|12602|12606.6|12605.7|12607.5|12606.6|12602.9|12602|488
1586884200000|2020-04-14 17:10:00|12606.4|12605.5|12617|12616.1|12617.9|12617|12606.2|12605.3|510
1586884500000|2020-04-14 17:15:00|12616.9|12616|12617.4|12616.5|12617.7|12616.8|12614.2|12613.3|529
1586884800000|2020-04-14 17:20:00|12617.6|12616.7|12619.1|12618.2|12620.1|12619.2|12616.7|12615.8|558
1586885100000|2020-04-14 17:25:00|12619|12618.1|12614.1|12613.2|12619.6|12618.7|12613.5|12612.6|436
1586885400000|2020-04-14 17:30:00|12614.2|12613.3|12620.7|12619.8|12621.6|12620.7|12614|12613.1|485
1586885700000|2020-04-14 17:35:00|12620.6|12619.7|12621.4|12620.5|12623.5|12622.6|12617.7|12616.8|598
1586886000000|2020-04-14 17:40:00|12621.3|12620.4|12622.5|12621.6|12623|12622.1|12619.2|12618.3|539
1586886300000|2020-04-14 17:45:00|12622.6|12621.7|12624.9|12624|12625.5|12624.6|12622.2|12621.3|653
1586886600000|2020-04-14 17:50:00|12624.8|12623.9|12630.2|12629.3|12637.7|12636.8|12622.8|12621.9|703
1586886900000|2020-04-14 17:55:00|12630.3|12629.4|12644.3|12643.4|12645.5|12644.6|12627.8|12626.9|1114
1586887200000|2020-04-14 18:00:00|12644.1|12643.2|12638|12637.1|12648.2|12647.3|12633.5|12632.6|925
1586887500000|2020-04-14 18:05:00|12637.5|12636.6|12631.2|12630.3|12638|12636.7|12628.8|12627.8|651
1586887800000|2020-04-14 18:10:00|12631.3|12630.4|12628.2|12627.3|12633.4|12632|12627.9|12627|617
1586888100000|2020-04-14 18:15:00|12628.3|12627.4|12627|12626.1|12630|12629.1|12625.9|12625|425
1586888400000|2020-04-14 18:20:00|12626.9|12626|12632.2|12631.3|12633.3|12632.4|12624.9|12624|632
1586888700000|2020-04-14 18:25:00|12631.6|12630.7|12631.7|12630.8|12635.1|12634.2|12629.6|12628.7|747
1586889000000|2020-04-14 18:30:00|12631.8|12630.9|12626.2|12625.3|12631.8|12630.9|12624.8|12623.9|612
1586889300000|2020-04-14 18:35:00|12626.1|12625.2|12630.4|12629.5|12631.3|12630.3|12623.9|12623|579
1586889600000|2020-04-14 18:40:00|12630.7|12629.8|12633|12632.1|12634.5|12633.3|12628.5|12627.6|599
1586889900000|2020-04-14 18:45:00|12633.2|12632.3|12630|12629.1|12634.5|12633.6|12625.5|12624.6|634
1586890200000|2020-04-14 18:50:00|12630.1|12629.2|12631|12630.1|12634.3|12632.9|12629.7|12628.8|612
1586890500000|2020-04-14 18:55:00|12630.9|12630|12627.1|12626.2|12633|12632.1|12626.5|12625.6|747
1586890800000|2020-04-14 19:00:00|12626.9|12626|12627.6|12626.7|12630.4|12629.5|12626.1|12625.2|717
1586891100000|2020-04-14 19:05:00|12627.4|12626.5|12626.3|12625.4|12629.6|12628.7|12623.6|12622.7|522
1586891400000|2020-04-14 19:10:00|12626.2|12625.3|12623.7|12622.8|12626.6|12625.7|12622.7|12621.8|470
1586891700000|2020-04-14 19:15:00|12623.6|12622.7|12623.2|12622.3|12624.1|12623.2|12622|12621.1|376
1586892000000|2020-04-14 19:20:00|12623.1|12622.2|12622.1|12621.2|12625.8|12624.9|12622|12621.1|484
1586892300000|2020-04-14 19:25:00|12622|12621.1|12624.9|12624|12625.5|12624.6|12621.8|12620.9|447
1586892600000|2020-04-14 19:30:00|12624.8|12623.9|12623.5|12622.6|12625.3|12624.3|12622.8|12621.9|457
1586892900000|2020-04-14 19:35:00|12623.6|12622.7|12623.1|12622.2|12624.9|12624|12622.3|12621.4|455
1586893200000|2020-04-14 19:40:00|12623|12622.1|12625.6|12624.7|12626.9|12625.5|12622.6|12621.7|381
1586893500000|2020-04-14 19:45:00|12625.5|12624.6|12622.3|12621.4|12625.8|12624.9|12622.1|12621.2|382
1586893800000|2020-04-14 19:50:00|12622.4|12621.5|12622.2|12621.3|12623.6|12622.1|12621.4|12620.5|341
1586894100000|2020-04-14 19:55:00|12622.7|12620.7|12625.3|12624.4|12626.7|12625.8|12620.1|12619.2|626
1586894400000|2020-04-14 20:00:00|12625.4|12624.5|12630.2|12629.3|12631.1|12630.2|12625|12624.1|551
1586894700000|2020-04-14 20:05:00|12630.3|12629.4|12632.2|12631.3|12633.3|12632.4|12629.5|12628.6|425
1586895000000|2020-04-14 20:10:00|12632.1|12631.2|12636.5|12634.8|12636.7|12635.5|12631.1|12629.7|424
1586895300000|2020-04-14 20:15:00|12636|12635.1|12634.1|12633.2|12637.9|12637|12634|12632.8|322
1586895600000|2020-04-14 20:20:00|12634|12633.1|12629.1|12628.2|12634.2|12633.3|12629|12627.9|239
1586895900000|2020-04-14 20:25:00|12629.2|12628.3|12632.2|12631.3|12633|12631.5|12629|12627.8|364
1586896200000|2020-04-14 20:30:00|12632.3|12631.4|12634|12631.9|12634.2|12632.9|12629.8|12628.2|724
1586896500000|2020-04-14 20:35:00|12633.7|12632|12633.6|12631.9|12637.3|12635.8|12633.1|12631.8|492
1586896800000|2020-04-14 20:40:00|12633.8|12631.8|12632.3|12630.2|12636.1|12634.2|12632.2|12629.9|471
1586897100000|2020-04-14 20:45:00|12632.4|12630.8|12633.2|12631.1|12633.6|12631.4|12630.5|12628.4|449
1586897400000|2020-04-14 20:50:00|12633.1|12630.5|12634.6|12632.6|12636.2|12633.5|12633.1|12630.5|562
1586897700000|2020-04-14 20:55:00|12634.7|12632.4|12627.6|12618.6|12635.8|12633.6|12626.6|12618.6|743
1586898000000|2020-04-14 21:00:00|12627|12619.3|12628.6|12619.6|12632.2|12623.2|12626.9|12617.9|61
1586898300000|2020-04-14 21:05:00|12626.9|12617.9|12630|12621|12630.5|12621.5|12625.8|12616.8|94
1586898600000|2020-04-14 21:10:00|12629.8|12620.8|12629.5|12620.5|12630.9|12623.2|12626.1|12617.1|189
1586898900000|2020-04-14 21:15:00|12629.5|12620.5|12632.9|12625.4|12633.3|12625.4|12628.3|12619.3|174
1586899200000|2020-04-14 21:20:00|12631.6|12625.5|12629.9|12621.5|12633.1|12625.6|12627.1|12620.8|242
1586899500000|2020-04-14 21:25:00|12630|12622|12629.8|12623|12630.6|12624.1|12626.6|12621.1|241
1586899800000|2020-04-14 21:30:00|12628.5|12623.5|12628|12622.7|12630.2|12623.9|12626.5|12621.2|283
1586900100000|2020-04-14 21:35:00|12628.1|12622.8|12629.2|12622.3|12629.9|12623.5|12626.6|12621.5|218
1586900400000|2020-04-14 21:40:00|12629.3|12622.2|12628.4|12623.3|12629.9|12623.6|12626.5|12621.2|243
1586900700000|2020-04-14 21:45:00|12628.5|12622.2|12629.3|12621.5|12630|12624.1|12626.5|12621.2|281
1586901000000|2020-04-14 21:50:00|12629.4|12621.9|12628.5|12622.1|12630|12623.3|12626.5|12621.5|345
1586901300000|2020-04-14 21:55:00|12628.3|12622.2|12629.1|12621.9|12629.8|12623.4|12626.8|12621|315
1586901600000|2020-04-14 22:00:00|12629.3|12622|12626.3|12621.6|12631.7|12625.4|12624.9|12621.1|559
1586901900000|2020-04-14 22:05:00|12626.5|12621.7|12626.1|12622.6|12627.6|12624.3|12625.7|12621.7|252
1586902200000|2020-04-14 22:10:00|12626|12622.7|12623.3|12620.7|12626.2|12622.7|12621.6|12619.5|320
1586902500000|2020-04-14 22:15:00|12623.5|12620.3|12623.9|12621|12624.1|12621.1|12621.9|12619.6|197
1586902800000|2020-04-14 22:20:00|12624|12620.8|12624.6|12622|12628.7|12626|12623.4|12620.7|319
1586903100000|2020-04-14 22:25:00|12624.3|12621.6|12623|12620.8|12624.8|12621.9|12621.6|12619.6|318
1586903400000|2020-04-14 22:30:00|12623.2|12620.7|12622.7|12620.5|12624|12621.1|12622|12619.1|208
1586903700000|2020-04-14 22:35:00|12622.2|12620.4|12622.9|12620.2|12625.1|12622.6|12622|12619.6|298
1586904000000|2020-04-14 22:40:00|12622.7|12620.3|12622.8|12620.9|12624.8|12621.8|12621.5|12619.7|252
1586904300000|2020-04-14 22:45:00|12623.1|12620.8|12623.4|12621.1|12624.1|12621.3|12621.4|12619.2|286
1586904600000|2020-04-14 22:50:00|12623.6|12620.6|12624.9|12622.5|12627.1|12623|12623.4|12620.6|334
1586904900000|2020-04-14 22:55:00|12625|12622.6|12625.2|12622.6|12625.5|12622.9|12623|12621.2|270
1586905200000|2020-04-14 23:00:00|12625.7|12623.7|12625.8|12623.3|12627.6|12625.3|12624.5|12622.3|532
1586905500000|2020-04-14 23:05:00|12625.9|12623.2|12628.9|12627.2|12629.2|12627.7|12625.3|12623.1|348
1586905800000|2020-04-14 23:10:00|12628.8|12627.1|12628.9|12627|12630.5|12628.6|12627.7|12625.9|370
1586906100000|2020-04-14 23:15:00|12628.8|12627.1|12629.7|12627.7|12629.9|12628.3|12628.5|12626.6|417
1586906400000|2020-04-14 23:20:00|12629.8|12627.5|12631|12629.1|12631.3|12629.7|12629.5|12627.5|365
1586906700000|2020-04-14 23:25:00|12630.9|12629.2|12631.1|12628.8|12632.2|12630.5|12630.3|12628.5|389
1586907000000|2020-04-14 23:30:00|12630.9|12629|12628.6|12625.9|12630.9|12629.4|12626.3|12624.2|527
1586907300000|2020-04-14 23:35:00|12628.5|12625.8|12629.3|12627|12630.2|12627.8|12626.1|12624.2|510
1586907600000|2020-04-14 23:40:00|12629.4|12626.8|12629.8|12627.7|12631.3|12628.9|12628.3|12625.9|391
1586907900000|2020-04-14 23:45:00|12630|12626.8|12627.6|12625.1|12630|12627.4|12627.3|12625|305
1586908200000|2020-04-14 23:50:00|12627.7|12625.2|12627.9|12625.6|12628.2|12626|12626.7|12624.9|218
1586908500000|2020-04-14 23:55:00|12627.8|12625.5|12626.3|12623.9|12628|12625.8|12624.7|12622.6|820
1586908800000|2020-04-15 00:00:00|12626.2|12624|12623.6|12621.8|12626.2|12624.1|12622.2|12620.4|736
1586909100000|2020-04-15 00:05:00|12623.7|12622.1|12622.9|12621|12625|12622.9|12621.9|12619.6|501
1586909400000|2020-04-15 00:10:00|12622.7|12621.1|12623.6|12621.9|12624.6|12623.2|12622.6|12620.8|197
1586909700000|2020-04-15 00:15:00|12623.7|12621.8|12625|12624.1|12625.5|12624.2|12623.4|12621.4|291
1586910000000|2020-04-15 00:20:00|12624.8|12623.9|12623.1|12621.4|12625.2|12624.3|12622.4|12620.5|287
1586910300000|2020-04-15 00:25:00|12623.2|12621.5|12622.7|12620.6|12625.1|12624.1|12622.6|12620.5|400
1586910600000|2020-04-15 00:30:00|12622.4|12620.7|12623.1|12621|12624.4|12622.5|12621.8|12619.9|419
1586910900000|2020-04-15 00:35:00|12623.2|12621.1|12625|12623.3|12625.1|12623.4|12623|12620.8|275
1586911200000|2020-04-15 00:40:00|12624.7|12623.8|12624.1|12621.9|12625.3|12623.8|12622|12619.7|348
1586911500000|2020-04-15 00:45:00|12624|12621.8|12622.2|12620|12624.3|12622.2|12622|12619.5|298
1586911800000|2020-04-15 00:50:00|12622.3|12620.4|12620.2|12618|12625.8|12623.8|12619.6|12617.8|647
1586912100000|2020-04-15 00:55:00|12620.1|12618.1|12624.3|12622.6|12625.2|12623.3|12620.1|12618.1|788
1586912400000|2020-04-15 01:00:00|12624.2|12622.5|12620.4|12619.5|12624.2|12622.7|12620.1|12619.1|390
1586912700000|2020-04-15 01:05:00|12620.3|12619.4|12615.9|12613.8|12621.1|12619.8|12611.9|12609.9|736
1586913000000|2020-04-15 01:10:00|12616.1|12613.9|12618.2|12615.9|12618.4|12616.4|12615.3|12613.5|467
1586913300000|2020-04-15 01:15:00|12618.1|12615.8|12617|12614.6|12618.7|12616.9|12616.2|12614.5|382
1586913600000|2020-04-15 01:20:00|12617.1|12614.7|12613.4|12611.2|12618|12615.7|12613.4|12610.8|464
1586913900000|2020-04-15 01:25:00|12613.5|12611.3|12616.2|12614|12616.3|12614.6|12613.1|12611.3|437
1586914200000|2020-04-15 01:30:00|12616.6|12614.3|12615.2|12613.5|12618|12615.8|12613.9|12612.4|366
1586914500000|2020-04-15 01:35:00|12615.4|12613.4|12617.2|12616.3|12618.3|12616.4|12614.3|12612.7|349
1586914800000|2020-04-15 01:40:00|12617.1|12616.2|12618.7|12616.9|12619.5|12618.4|12616.6|12615|436
1586915100000|2020-04-15 01:45:00|12618.6|12617|12618.7|12617.8|12619.7|12618.2|12617.5|12616.2|424
1586915400000|2020-04-15 01:50:00|12618.6|12617.7|12619.7|12618|12619.8|12618.3|12617.6|12615.9|300
1586915700000|2020-04-15 01:55:00|12619.6|12617.9|12620.1|12619.2|12620.2|12619.3|12617.7|12616.6|279
1586916000000|2020-04-15 02:00:00|12619.9|12619|12620.3|12619.4|12621.5|12620.1|12619.7|12618.8|266
1586916300000|2020-04-15 02:05:00|12620.4|12619.5|12618.6|12616.6|12620.8|12619.6|12617.3|12615.5|285
1586916600000|2020-04-15 02:10:00|12618.5|12616.5|12619|12618.1|12620.5|12618.3|12618.3|12616.5|321
1586916900000|2020-04-15 02:15:00|12618.9|12618|12617.9|12616.1|12620.4|12618.3|12617.8|12615.7|376
1586917200000|2020-04-15 02:20:00|12618.4|12616.5|12617.1|12615.4|12618.5|12617|12616.1|12614.8|401
1586917500000|2020-04-15 02:25:00|12617|12615.3|12616.7|12614.8|12617.4|12615.7|12615.7|12614.1|260
1586917800000|2020-04-15 02:30:00|12616.6|12614.9|12611.1|12610.2|12616.8|12615.1|12611|12609.8|182
1586918100000|2020-04-15 02:35:00|12611.2|12610.3|12611.4|12609.7|12613.2|12612.3|12610.2|12608.9|441
1586918400000|2020-04-15 02:40:00|12611.5|12609.8|12608.4|12606.7|12612|12610.2|12608.1|12606.7|406
1586918700000|2020-04-15 02:45:00|12608.5|12606.8|12608.8|12607.9|12611.7|12610.2|12607.1|12605.9|383
1586919000000|2020-04-15 02:50:00|12608.7|12607.8|12608.5|12606.6|12609.2|12607.9|12605.9|12604.1|375
1586919300000|2020-04-15 02:55:00|12608.4|12606.7|12608.4|12606.7|12609.2|12607.2|12607.1|12605.6|329
1586919600000|2020-04-15 03:00:00|12608.5|12606.8|12610.1|12607.9|12610.7|12608.9|12608.2|12606.6|341
1586919900000|2020-04-15 03:05:00|12610.2|12608|12609.1|12607.2|12610.8|12609.2|12608.5|12607|323
1586920200000|2020-04-15 03:10:00|12609|12607.3|12610.8|12609.9|12612.1|12610.1|12609|12607.1|311
1586920500000|2020-04-15 03:15:00|12611.7|12609.7|12611.6|12609.6|12611.8|12610.3|12609.8|12607.9|308
1586920800000|2020-04-15 03:20:00|12611.5|12609.8|12609|12607|12612.1|12610.7|12608.2|12606.4|293
1586921100000|2020-04-15 03:25:00|12608.8|12606.9|12608.8|12607.1|12609.3|12607.5|12607.5|12606.3|306
1586921400000|2020-04-15 03:30:00|12608.9|12607|12608.2|12607.3|12609|12607.4|12607|12605.1|284
1586921700000|2020-04-15 03:35:00|12608.3|12607.4|12606|12605.1|12608.9|12607.4|12605.8|12604.3|226
1586922000000|2020-04-15 03:40:00|12605.9|12605|12607.8|12606.1|12608.3|12606.5|12605.9|12605|251
1586922300000|2020-04-15 03:45:00|12607.9|12606|12609|12607.3|12609.5|12607.5|12606.9|12605.1|319
1586922600000|2020-04-15 03:50:00|12609.1|12607.1|12610.5|12608.5|12610.9|12608.9|12608.9|12606.9|251
1586922900000|2020-04-15 03:55:00|12610.4|12608.6|12609.3|12607.4|12610.8|12608.9|12609.2|12607.4|291
1586923200000|2020-04-15 04:00:00|12609.2|12607.5|12609.1|12607.1|12610.3|12608.5|12608.5|12606.8|352
1586923500000|2020-04-15 04:05:00|12609.2|12607|12607.4|12605.7|12609.3|12607.3|12607.3|12605.6|287
1586923800000|2020-04-15 04:10:00|12607.5|12605.8|12606.7|12605|12607.7|12606.2|12606.6|12604.9|222
1586924100000|2020-04-15 04:15:00|12606.6|12604.9|12605.8|12604.1|12607.8|12606.3|12604.2|12602.7|249
1586924400000|2020-04-15 04:20:00|12605.9|12604.2|12608.5|12607.6|12608.6|12607.7|12605.7|12604|201
1586924700000|2020-04-15 04:25:00|12608.6|12607.7|12608.5|12607.6|12608.9|12608|12608.2|12607.3|129
1586925000000|2020-04-15 04:30:00|12608.6|12607.7|12608.7|12607|12609.7|12608|12607.1|12606.2|258
1586925300000|2020-04-15 04:35:00|12608.8|12607.1|12609.2|12607.3|12609.6|12608.4|12607.6|12606.3|209
1586925600000|2020-04-15 04:40:00|12609.1|12607.2|12607.2|12606.3|12609.2|12607.4|12607.2|12605.8|211
1586925900000|2020-04-15 04:45:00|12607.1|12606.2|12607.8|12606.1|12607.9|12606.6|12605.2|12604.3|278
1586926200000|2020-04-15 04:50:00|12607.7|12606|12607.3|12605.3|12608|12606.6|12606.1|12605.2|108
1586926500000|2020-04-15 04:55:00|12607.2|12605.4|12607.5|12605.8|12607.9|12606.3|12606.9|12605.2|239
1586926800000|2020-04-15 05:00:00|12607.4|12605.7|12608.1|12606.4|12608.3|12607|12606|12604.1|320
1586927100000|2020-04-15 05:05:00|12608.2|12606.5|12607.4|12605.5|12608.4|12606.7|12606.7|12605.3|350
1586927400000|2020-04-15 05:10:00|12607.5|12605.6|12604.3|12603.4|12607.6|12605.7|12603.6|12601.9|349
1586927700000|2020-04-15 05:15:00|12604.1|12603.2|12604.7|12602.8|12605.8|12604|12604.1|12602.7|298
1586928000000|2020-04-15 05:20:00|12604.6|12602.7|12604.6|12602.9|12605.5|12603.8|12603.6|12601.8|409
1586928300000|2020-04-15 05:25:00|12604.7|12602.8|12604.1|12602.4|12605.2|12603.4|12602.5|12601.1|479
1586928600000|2020-04-15 05:30:00|12604.2|12602.5|12604.2|12602.3|12606.3|12604.8|12603.6|12602|294
1586928900000|2020-04-15 05:35:00|12604|12602.2|12604.8|12602.9|12606.8|12604.7|12604|12602.2|385
1586929200000|2020-04-15 05:40:00|12605|12602.7|12602|12601.1|12605|12603.4|12601.9|12600.6|360
1586929500000|2020-04-15 05:45:00|12602.1|12601.2|12596.1|12595.2|12602.8|12601.8|12595.9|12594.7|409
1586929800000|2020-04-15 05:50:00|12596.2|12595.3|12595.8|12594|12598.1|12596.9|12593.9|12592.6|231
1586930100000|2020-04-15 05:55:00|12595.7|12593.9|12590.4|12589.5|12596.3|12594.8|12589.8|12588.4|548
1586930400000|2020-04-15 06:00:00|12590.3|12589.4|12590.5|12589.6|12592.7|12591.4|12585.8|12584.9|570
1586930700000|2020-04-15 06:05:00|12590.6|12589.7|12594.2|12593.3|12596.3|12595.4|12590.2|12589.3|552
1586931000000|2020-04-15 06:10:00|12594.1|12593.2|12587.1|12585.4|12594.5|12593.6|12586.9|12585.1|557
1586931300000|2020-04-15 06:15:00|12587.2|12585.3|12588.1|12586.4|12591.1|12590|12585.3|12584.4|561
1586931600000|2020-04-15 06:20:00|12588.3|12586.3|12590.8|12589.9|12590.8|12589.9|12586.4|12585|754
1586931900000|2020-04-15 06:25:00|12590.7|12589.8|12590.3|12588.6|12592.2|12591.3|12587|12586.1|593
1586932200000|2020-04-15 06:30:00|12590.2|12588.5|12590|12589.1|12591|12590|12583.2|12582.3|638
1586932500000|2020-04-15 06:35:00|12590.1|12589.2|12578.8|12577.9|12590.1|12589.2|12578.8|12577.9|623
1586932800000|2020-04-15 06:40:00|12578.9|12578|12580.4|12579.5|12584.9|12583.6|12578.5|12577.6|665
1586933100000|2020-04-15 06:45:00|12580.5|12579.6|12576.5|12575.6|12585|12583.7|12576.1|12575.2|682
1586933400000|2020-04-15 06:50:00|12576.4|12575.5|12579.3|12578.4|12580.7|12579.7|12576.2|12575.3|438
1586933700000|2020-04-15 06:55:00|12579.2|12578.3|12571.7|12570.8|12580.6|12579.4|12571.6|12570.7|640
1586934000000|2020-04-15 07:00:00|12571.8|12570.9|12580|12579.1|12582.1|12581.2|12571.8|12570.9|851
1586934300000|2020-04-15 07:05:00|12579.9|12579|12569.4|12568.5|12580.7|12579.8|12567.3|12566.4|660
1586934600000|2020-04-15 07:10:00|12569.6|12568.7|12563.7|12562.8|12569.7|12568.8|12558.2|12557.3|726
1586934900000|2020-04-15 07:15:00|12563.6|12562.7|12556.8|12555.9|12563.7|12562.8|12550.8|12549.9|725
1586935200000|2020-04-15 07:20:00|12556.9|12556|12550.3|12548.6|12557.9|12557|12540.8|12539.4|1029
1586935500000|2020-04-15 07:25:00|12549.8|12548.9|12541|12540.1|12551.7|12550.3|12539.6|12538.7|763
1586935800000|2020-04-15 07:30:00|12541.6|12540.7|12538.6|12536.8|12545.9|12545|12534.9|12533.9|830
1586936100000|2020-04-15 07:35:00|12538.3|12537.4|12531.3|12530.4|12539.8|12538.9|12526.7|12525.8|786
1586936400000|2020-04-15 07:40:00|12531.2|12530.3|12536.3|12535.4|12539|12537.5|12523|12522.1|1180
1586936700000|2020-04-15 07:45:00|12536.1|12535.2|12532.8|12531.9|12536.6|12535.6|12527.9|12526.2|846
1586937000000|2020-04-15 07:50:00|12532.7|12531.8|12525|12524.1|12535.3|12534.4|12523.9|12523|851
1586937300000|2020-04-15 07:55:00|12524.9|12524|12522.5|12521.6|12526|12524.9|12516.7|12515.8|954
1586937600000|2020-04-15 08:00:00|12522.8|12521.9|12516.4|12515.5|12528.4|12527.2|12515.4|12514.5|950
1586937900000|2020-04-15 08:05:00|12516.6|12515.7|12514.6|12513.7|12518.2|12517.3|12507.8|12506.9|916
1586938200000|2020-04-15 08:10:00|12514.7|12513.8|12510.9|12510|12518.1|12517.2|12510.7|12509.8|710
1586938500000|2020-04-15 08:15:00|12511|12510.1|12501.2|12500.3|12513.3|12512.2|12499.3|12498.4|718
1586938800000|2020-04-15 08:20:00|12501.3|12500.4|12507|12506.1|12507.1|12506.2|12500.6|12499.7|819
1586939100000|2020-04-15 08:25:00|12507.1|12506.2|12517.2|12516.3|12517.6|12516.7|12505.8|12504.9|696
1586939400000|2020-04-15 08:30:00|12517.5|12516.6|12519.1|12518.2|12520.6|12519.7|12515.4|12514.5|637
1586939700000|2020-04-15 08:35:00|12519|12518.1|12517.2|12516.3|12520.5|12519.6|12513.5|12512.6|586
1586940000000|2020-04-15 08:40:00|12517.3|12516.4|12514|12513.1|12521.1|12519.7|12514|12513.1|667
1586940300000|2020-04-15 08:45:00|12513.9|12513|12517.7|12516|12519.4|12518.5|12509.7|12508.8|773
1586940600000|2020-04-15 08:50:00|12517.6|12515.9|12511.5|12510.6|12519|12517.4|12509.4|12508.5|778
1586940900000|2020-04-15 08:55:00|12511.3|12510.4|12515.8|12514.9|12516.5|12515.3|12506.3|12505.4|738
1586941200000|2020-04-15 09:00:00|12515.9|12515|12515|12514.1|12516.4|12515.5|12512.3|12511.3|777
1586941500000|2020-04-15 09:05:00|12514.7|12513.8|12519|12518.1|12519.3|12518.4|12512.7|12511.8|744
1586941800000|2020-04-15 09:10:00|12519.3|12518.4|12530.8|12529.9|12531|12530.1|12519|12518.1|796
1586942100000|2020-04-15 09:15:00|12530.9|12530|12525.2|12524.3|12530.9|12530|12524.3|12523|860
1586942400000|2020-04-15 09:20:00|12525.3|12524.4|12518.6|12517.7|12526.1|12524.8|12516.8|12515.9|775
1586942700000|2020-04-15 09:25:00|12518.7|12517.8|12519.8|12518.9|12526.4|12525|12517.5|12516.6|808
1586943000000|2020-04-15 09:30:00|12520.1|12519.2|12518.6|12516.9|12521.3|12520|12513.9|12513|705
1586943300000|2020-04-15 09:35:00|12518.7|12517|12510.2|12509.3|12520.9|12519.4|12510.1|12509.2|629
1586943600000|2020-04-15 09:40:00|12510.3|12509.4|12502.5|12501.6|12512.5|12511.6|12501.5|12500.6|736
1586943900000|2020-04-15 09:45:00|12502.7|12501.8|12513.1|12512.2|12513.1|12512.2|12500.9|12500|716
1586944200000|2020-04-15 09:50:00|12513|12512.1|12510.1|12509.2|12514.3|12513.4|12510|12509.1|641
1586944500000|2020-04-15 09:55:00|12510.4|12509.5|12521.8|12520.9|12522|12521.1|12510|12509.1|863
1586944800000|2020-04-15 10:00:00|12521.7|12520.8|12524|12523.1|12524.1|12523.2|12518.7|12517.8|657
1586945100000|2020-04-15 10:05:00|12523.7|12522.8|12526.6|12525.7|12527.6|12526.7|12522.8|12521.9|693
1586945400000|2020-04-15 10:10:00|12526.4|12525.5|12526.3|12525.4|12527.8|12526.9|12525.6|12524.7|461
1586945700000|2020-04-15 10:15:00|12526|12525.1|12533.4|12532.5|12535.4|12534.5|12525.4|12524.5|708
1586946000000|2020-04-15 10:20:00|12533.5|12532.6|12517.2|12516.3|12534.8|12533.9|12512.6|12511.7|780
1586946300000|2020-04-15 10:25:00|12517.6|12516.7|12508.7|12507.8|12517.8|12516.9|12505.1|12504.2|907
1586946600000|2020-04-15 10:30:00|12508.6|12507.7|12500.9|12500|12511.5|12510.6|12500.7|12499.8|967
1586946900000|2020-04-15 10:35:00|12500.8|12499.9|12491.5|12490.6|12501.9|12501|12488.4|12487.5|976
1586947200000|2020-04-15 10:40:00|12491.6|12490.7|12496.7|12495.8|12499.1|12497.9|12487.6|12486.7|977
1586947500000|2020-04-15 10:45:00|12496.8|12495.9|12494.1|12493.2|12501|12500.1|12493.9|12493|902
1586947800000|2020-04-15 10:50:00|12494|12493.1|12494.7|12493.8|12495.3|12494.4|12490.1|12489.2|746
1586948100000|2020-04-15 10:55:00|12494.6|12493.7|12507|12506.1|12507.2|12506.1|12494.6|12493.7|895
1586948400000|2020-04-15 11:00:00|12507.1|12506.2|12506.1|12505.2|12507.8|12506.9|12501.5|12500.6|788
1586948700000|2020-04-15 11:05:00|12506|12505.1|12499.7|12498.8|12506.9|12506|12490.2|12489.3|727
1586949000000|2020-04-15 11:10:00|12500|12499.1|12509.3|12508.4|12509.4|12508.5|12499.1|12498.2|667
1586949300000|2020-04-15 11:15:00|12509.4|12508.5|12505.2|12504.3|12510.5|12509.6|12504.1|12502.8|728
1586949600000|2020-04-15 11:20:00|12505.3|12504.4|12502.9|12502|12508.7|12507.8|12502.9|12502|580
1586949900000|2020-04-15 11:25:00|12502.6|12501.7|12506.4|12505.5|12507.7|12506.4|12498.2|12497.3|745
1586950200000|2020-04-15 11:30:00|12506.3|12505.4|12509.1|12508.2|12510.6|12509.7|12505.7|12504.8|521
1586950500000|2020-04-15 11:35:00|12509|12508.1|12502.3|12501.4|12511.6|12510.5|12502|12501.1|811
1586950800000|2020-04-15 11:40:00|12502.2|12501.3|12501.7|12500.8|12506.2|12505.3|12498.3|12497.4|898
1586951100000|2020-04-15 11:45:00|12501.6|12500.7|12503.7|12502.8|12506.9|12506|12500.6|12499.7|674
1586951400000|2020-04-15 11:50:00|12503.8|12502.9|12498.1|12497.2|12507.9|12507|12497.3|12496.4|607
1586951700000|2020-04-15 11:55:00|12498.2|12497.3|12486.8|12485.9|12498.2|12497.3|12486|12485.1|851
1586952000000|2020-04-15 12:00:00|12486.9|12486|12483|12482.1|12493.1|12492.2|12479.3|12478.4|897
1586952300000|2020-04-15 12:05:00|12483.2|12482.3|12487.2|12486.3|12488.8|12487.9|12481.6|12480.7|719
1586952600000|2020-04-15 12:10:00|12487.1|12486.2|12477|12476.1|12488|12487.1|12476.1|12475.2|679
1586952900000|2020-04-15 12:15:00|12477.2|12476.3|12470.4|12469.5|12481.5|12480.6|12464.1|12463.2|923
1586953200000|2020-04-15 12:20:00|12470.9|12470|12456.7|12455.8|12472|12471.1|12455.9|12455|851
1586953500000|2020-04-15 12:25:00|12456.8|12455.9|12475.7|12467.7|12477.1|12471.1|12454.7|12453.8|1048
1586953800000|2020-04-15 12:30:00|12475.8|12467.4|12443.8|12442.9|12476.9|12468.5|12438.3|12436|1543
1586954100000|2020-04-15 12:35:00|12443.9|12443|12446.3|12445.4|12446.6|12445.7|12439.4|12438.5|1049
1586954400000|2020-04-15 12:40:00|12446|12445.1|12445.7|12444.8|12449.3|12448.4|12443.4|12442.5|848
1586954700000|2020-04-15 12:45:00|12445.8|12444.9|12447.8|12446.9|12448.2|12447.3|12439.2|12438.3|893
1586955000000|2020-04-15 12:50:00|12447.7|12446.8|12446|12445.1|12447.7|12446.8|12439.7|12438.8|786
1586955300000|2020-04-15 12:55:00|12445.9|12445|12448.5|12447.6|12449.4|12448.2|12441.5|12440.6|862
1586955600000|2020-04-15 13:00:00|12448.4|12447.5|12455|12454.1|12455.2|12454.3|12440.6|12439.7|933
1586955900000|2020-04-15 13:05:00|12454.9|12454|12458.1|12457.2|12460.7|12459.8|12452.1|12451.2|819
1586956200000|2020-04-15 13:10:00|12458.2|12457.3|12458.5|12456|12460.4|12459.4|12454.4|12453.5|758
1586956500000|2020-04-15 13:15:00|12458.2|12455.7|12463.7|12462.8|12464.6|12463.7|12456.1|12455.2|973
1586956800000|2020-04-15 13:20:00|12463.9|12463|12462|12461.1|12465.5|12464.6|12461.1|12460.2|708
1586957100000|2020-04-15 13:25:00|12461.9|12461|12465|12464.1|12468.5|12467.5|12456.5|12455.6|815
1586957400000|2020-04-15 13:30:00|12465.1|12464.2|12468|12467.1|12468.1|12467.2|12460.2|12459.3|991
1586957700000|2020-04-15 13:35:00|12467.9|12467|12470.4|12469.5|12472.2|12471.3|12466.6|12465.7|810
1586958000000|2020-04-15 13:40:00|12470.5|12469.6|12456.6|12455.7|12470.5|12469.6|12456.6|12455.7|873
1586958300000|2020-04-15 13:45:00|12456.7|12455.8|12464|12463.1|12466.1|12465.2|12453.3|12452.4|853
1586958600000|2020-04-15 13:50:00|12464.1|12463.2|12467.2|12466.3|12467.7|12466.8|12462.7|12461.8|713
1586958900000|2020-04-15 13:55:00|12467.3|12466.4|12474.4|12472.4|12478.4|12477.5|12465.6|12464.7|830
1586959200000|2020-04-15 14:00:00|12474.2|12472.7|12479.2|12478.3|12481.2|12480.3|12466.7|12465.8|1106
1586959500000|2020-04-15 14:05:00|12479.3|12478.4|12473.9|12473|12479.9|12479|12469.4|12468.5|780
1586959800000|2020-04-15 14:10:00|12474|12473.1|12474.9|12474|12478.7|12477.8|12471.7|12470.8|764
1586960100000|2020-04-15 14:15:00|12475|12474.1|12494.2|12493.3|12494.2|12493.3|12473.8|12472.9|932
1586960400000|2020-04-15 14:20:00|12494.1|12493.2|12498.6|12497.7|12498.9|12498|12487|12486.1|841
1586960700000|2020-04-15 14:25:00|12498.7|12497.8|12499.4|12498.5|12501.8|12500.9|12492.5|12491.6|981
1586961000000|2020-04-15 14:30:00|12498.9|12498|12490.8|12489.9|12499|12498.1|12487.5|12486.4|856
1586961300000|2020-04-15 14:35:00|12490.7|12489.8|12489.9|12489|12495.5|12494.6|12487.8|12486.9|949
1586961600000|2020-04-15 14:40:00|12489.8|12488.9|12491|12490.1|12497.2|12496.3|12488.9|12488|909
1586961900000|2020-04-15 14:45:00|12491.2|12490.3|12507.4|12506.5|12509.8|12508.9|12491.2|12490.3|1047
1586962200000|2020-04-15 14:50:00|12507|12506.1|12502.8|12501.9|12513.5|12512.6|12502.3|12501.4|1104
1586962500000|2020-04-15 14:55:00|12502.7|12501.8|12498|12497.1|12513.1|12511.9|12497.5|12496.6|1608
1586962800000|2020-04-15 15:00:00|12498.3|12497.4|12496.6|12495.7|12499.2|12498.3|12491|12490.1|1382
1586963100000|2020-04-15 15:05:00|12496.5|12495.6|12492.3|12491.4|12499.8|12498.9|12492|12491.1|855
1586963400000|2020-04-15 15:10:00|12492.4|12491.5|12499.1|12498.2|12499.2|12498.3|12490.3|12489.4|767
1586963700000|2020-04-15 15:15:00|12499|12498.1|12509.7|12508.8|12510.5|12509.6|12498.9|12498|717
1586964000000|2020-04-15 15:20:00|12509.2|12508.3|12507.1|12506.2|12511|12510.1|12505.2|12504.3|731
1586964300000|2020-04-15 15:25:00|12507.5|12506.6|12520.5|12519.6|12521.4|12520.5|12506|12505.1|870
1586964600000|2020-04-15 15:30:00|12520.6|12519.7|12525.9|12525|12528.9|12528|12519.9|12519|1033
1586964900000|2020-04-15 15:35:00|12526|12525.1|12527.1|12526.2|12529.5|12528.6|12523|12522.1|853
1586965200000|2020-04-15 15:40:00|12527|12526.1|12516.5|12515.6|12527.9|12527|12516.5|12515.6|744
1586965500000|2020-04-15 15:45:00|12516.8|12515.9|12516|12515.1|12520.8|12519.9|12515.5|12514.6|777
1586965800000|2020-04-15 15:50:00|12515.9|12515|12514.8|12513.9|12519.5|12518.6|12513.5|12512.6|885
1586966100000|2020-04-15 15:55:00|12514.9|12514|12523.6|12522.7|12524.7|12523.8|12514.7|12513.8|1017
1586966400000|2020-04-15 16:00:00|12523.5|12522.6|12525.6|12524.7|12527.3|12526.4|12520.5|12519.6|911
1586966700000|2020-04-15 16:05:00|12525.5|12524.6|12525|12524.1|12527.4|12526.5|12521|12520.1|931
1586967000000|2020-04-15 16:10:00|12525.1|12524.2|12532|12531.1|12533.1|12532.2|12524.4|12523.5|698
1586967300000|2020-04-15 16:15:00|12531.9|12531|12518.6|12517.7|12533.3|12532.4|12518.6|12517.7|871
1586967600000|2020-04-15 16:20:00|12518.5|12517.6|12526.8|12525.9|12528.1|12527.2|12518.4|12517.5|898
1586967900000|2020-04-15 16:25:00|12526.9|12526|12523.2|12522.3|12527.5|12526.6|12520|12519.1|907
1586968200000|2020-04-15 16:30:00|12523|12522.1|12526.8|12525.9|12531.3|12530.4|12521.4|12520.5|889
1586968500000|2020-04-15 16:35:00|12526.5|12525.6|12527.9|12527|12530.7|12529.8|12526.1|12525.2|734
1586968800000|2020-04-15 16:40:00|12527.8|12526.9|12531.3|12530.4|12532.4|12531.5|12527.8|12526.9|750
1586969100000|2020-04-15 16:45:00|12531.4|12530.5|12532.7|12531.8|12532.9|12532|12528.3|12527.4|776
1586969400000|2020-04-15 16:50:00|12532.8|12531.9|12540.4|12539.5|12548.5|12547.6|12532.7|12531.8|947
1586969700000|2020-04-15 16:55:00|12540.3|12539.4|12539.3|12538.4|12547.3|12546.4|12539.1|12538.2|847
1586970000000|2020-04-15 17:00:00|12539.2|12538.3|12536.8|12535.9|12539.2|12538.3|12533.7|12532.8|665
1586970300000|2020-04-15 17:05:00|12536.9|12536|12530.9|12530|12536.9|12536|12528.7|12527.8|673
1586970600000|2020-04-15 17:10:00|12531|12530.1|12539.2|12538.3|12541.1|12540.2|12530.9|12530|684
1586970900000|2020-04-15 17:15:00|12538.9|12538|12540.6|12539.7|12543.1|12542.2|12537|12536.1|764
1586971200000|2020-04-15 17:20:00|12540.7|12539.8|12541.3|12540.4|12543.9|12543|12538.1|12537.2|958
1586971500000|2020-04-15 17:25:00|12541.4|12540.5|12544.4|12543.5|12547.4|12546.5|12540.8|12539.9|860
1586971800000|2020-04-15 17:30:00|12544.5|12543.6|12544|12543.1|12546.5|12545.6|12542.3|12541.4|753
1586972100000|2020-04-15 17:35:00|12544.1|12543.2|12538.2|12537.3|12547.4|12546.5|12537.4|12536.5|729
1586972400000|2020-04-15 17:40:00|12538.4|12537.5|12536.3|12535.4|12540.5|12539.6|12535.8|12534.9|639
1586972700000|2020-04-15 17:45:00|12536.2|12535.3|12548.2|12547.3|12549.9|12549|12535.2|12534.3|944
1586973000000|2020-04-15 17:50:00|12548.3|12547.4|12540.6|12539.7|12548.9|12548|12540.5|12539.6|727
1586973300000|2020-04-15 17:55:00|12540.7|12539.8|12544.8|12541.3|12545.2|12543.3|12539.7|12538.6|755
1586973600000|2020-04-15 18:00:00|12544.6|12541.6|12545.9|12545|12549|12548.1|12543.2|12540.6|689
1586973900000|2020-04-15 18:05:00|12545.4|12544.5|12552.2|12551.3|12553.5|12552.6|12544.1|12543.2|632
1586974200000|2020-04-15 18:10:00|12552.3|12551.4|12552.8|12551.9|12552.8|12551.9|12545.8|12544.9|621
1586974500000|2020-04-15 18:15:00|12552.6|12551.7|12556.7|12555.8|12557.2|12556.3|12551.1|12550.2|625
1586974800000|2020-04-15 18:20:00|12556.8|12555.9|12565.9|12565|12569.2|12568.3|12555.5|12554.6|685
1586975100000|2020-04-15 18:25:00|12566|12565.1|12566.3|12565.4|12576.3|12574.2|12565.6|12564.7|717
1586975400000|2020-04-15 18:30:00|12566|12565.1|12566.2|12565.3|12569.7|12568.8|12562.3|12561.4|727
1586975700000|2020-04-15 18:35:00|12566.3|12565.4|12564.1|12563.2|12566.7|12565.8|12561.3|12560.4|479
1586976000000|2020-04-15 18:40:00|12564|12563.1|12564.7|12563.8|12567.6|12566.7|12563.3|12562.4|428
1586976300000|2020-04-15 18:45:00|12564.5|12563.6|12559|12558.1|12565.2|12564.3|12558.5|12557.6|491
1586976600000|2020-04-15 18:50:00|12558.9|12558|12552.3|12551.4|12559|12558.1|12551.8|12550.9|594
1586976900000|2020-04-15 18:55:00|12552.2|12551.3|12550.5|12549.6|12556.3|12555.4|12550.2|12549.3|642
1586977200000|2020-04-15 19:00:00|12550.4|12549.5|12546.2|12545.3|12552.2|12551.3|12545.7|12544.8|652
1586977500000|2020-04-15 19:05:00|12546.1|12545.2|12545.3|12544.4|12547|12546.1|12542.9|12542|456
1586977800000|2020-04-15 19:10:00|12545.7|12544.8|12547.1|12546.2|12548.4|12547.5|12543.2|12542.3|409
1586978100000|2020-04-15 19:15:00|12547.3|12546.4|12547.6|12546.7|12549.1|12548.2|12545.1|12544.2|605
1586978400000|2020-04-15 19:20:00|12547.5|12546.6|12544|12543.1|12549.7|12548.4|12542.5|12541.5|634
1586978700000|2020-04-15 19:25:00|12543.8|12542.9|12541.2|12540.3|12543.9|12543|12539.8|12538.9|582
1586979000000|2020-04-15 19:30:00|12541.3|12540.4|12539.4|12538.5|12542.7|12541.8|12537.4|12536.5|707
1586979300000|2020-04-15 19:35:00|12539.5|12538.6|12535.9|12535|12540.1|12539.2|12535.1|12534.1|598
1586979600000|2020-04-15 19:40:00|12535.8|12534.9|12535.5|12534.6|12537.3|12536.1|12534.8|12533.9|460
1586979900000|2020-04-15 19:45:00|12535.6|12534.7|12535.4|12534.5|12536.5|12535.6|12532.4|12531.5|393
1586980200000|2020-04-15 19:50:00|12535.3|12534.4|12532.5|12531.6|12535.3|12534.4|12531|12530.1|575
1586980500000|2020-04-15 19:55:00|12532.4|12531.5|12526.7|12525.8|12532.6|12531.7|12524.7|12523.8|631
1586980800000|2020-04-15 20:00:00|12526.6|12525.7|12532.7|12531.8|12534.1|12533.2|12526.3|12525.4|535
1586981100000|2020-04-15 20:05:00|12532.5|12531.6|12535.7|12534.8|12536.6|12535.5|12531.8|12530.9|329
1586981400000|2020-04-15 20:10:00|12535.6|12534.7|12531.9|12531|12535.6|12534.7|12531|12529.9|269
1586981700000|2020-04-15 20:15:00|12532|12531.1|12534.4|12532.5|12535.7|12534.5|12530.5|12529.1|413
1586982000000|2020-04-15 20:20:00|12534.3|12532.6|12531.5|12530.6|12536|12535.1|12530.3|12529.4|318
1586982300000|2020-04-15 20:25:00|12531.4|12530.5|12530.4|12528.7|12532|12530.8|12529.8|12528.5|323
1586982600000|2020-04-15 20:30:00|12530|12529.1|12529.2|12528.3|12530.5|12529.4|12528|12526.8|286
1586982900000|2020-04-15 20:35:00|12529.7|12527.8|12532.7|12531|12532.8|12531.4|12529.5|12527.8|333
1586983200000|2020-04-15 20:40:00|12532.6|12530.9|12530.3|12528.6|12532.6|12530.9|12529.4|12527.8|399
1586983500000|2020-04-15 20:45:00|12530.4|12528.7|12530.8|12528.9|12532|12530.5|12529.9|12528.5|443
1586983800000|2020-04-15 20:50:00|12530.7|12529|12530.9|12528.9|12531.6|12530.1|12528.7|12527.1|477
1586984100000|2020-04-15 20:55:00|12530.8|12528.7|12525.4|12516.4|12530.8|12528.7|12521|12515.3|833
1586984400000|2020-04-15 21:00:00|12521.6|12512.6|12526.1|12517.1|12527.4|12518.4|12518.7|12509.7|89
1586984700000|2020-04-15 21:05:00|12525.4|12516.4|12526.3|12517.3|12527.4|12518.4|12522.3|12513.3|266
1586985000000|2020-04-15 21:10:00|12526.1|12517.1|12528.6|12519.6|12530.6|12521.6|12525|12516|315
1586985300000|2020-04-15 21:15:00|12529.4|12520.4|12530.5|12521.5|12532.3|12523.3|12528.4|12519.4|258
1586985600000|2020-04-15 21:20:00|12530.6|12521.6|12531.8|12522.8|12535|12526|12530.5|12521.5|272
1586985900000|2020-04-15 21:25:00|12532.3|12523.3|12528.8|12522.4|12532.8|12523.8|12528.8|12521.6|173
1586986200000|2020-04-15 21:30:00|12532.4|12521.2|12532.4|12523.4|12534.1|12525.2|12530.2|12521.2|278
1586986500000|2020-04-15 21:35:00|12532.2|12523.2|12530.8|12523.6|12534.6|12526.1|12530.7|12522.2|204
1586986800000|2020-04-15 21:40:00|12530.7|12523.7|12532.2|12523.3|12533.2|12525.4|12529.3|12522.7|141
1586987100000|2020-04-15 21:45:00|12531.4|12523.1|12532.5|12524|12533|12525.3|12529.1|12523.1|130
1586987400000|2020-04-15 21:50:00|12532.3|12524.1|12529.1|12524.1|12532.9|12524.9|12529.1|12523|359
1586987700000|2020-04-15 21:55:00|12531.6|12524.3|12532.1|12523.1|12532.5|12525|12529.2|12522|216
1586988000000|2020-04-15 22:00:00|12532.3|12523.3|12527.8|12524|12532.7|12525.3|12525.8|12522.1|484
1586988300000|2020-04-15 22:05:00|12528|12523.8|12525.9|12523.7|12528|12524.5|12525.4|12522|299
1586988600000|2020-04-15 22:10:00|12526|12523.8|12526.7|12524.1|12527.9|12524.7|12525.8|12523.2|174
1586988900000|2020-04-15 22:15:00|12526.9|12523.9|12526.1|12523.5|12527.2|12524|12525.5|12522.1|158
1586989200000|2020-04-15 22:20:00|12525.9|12523.8|12526.4|12524|12527.2|12524.2|12525.6|12522.5|234
1586989500000|2020-04-15 22:25:00|12526.7|12523.6|12524.2|12521.6|12527|12524.7|12523.6|12521|177
1586989800000|2020-04-15 22:30:00|12524.3|12521.7|12524.3|12521.5|12525.2|12522.3|12523.6|12520.8|157
1586990100000|2020-04-15 22:35:00|12524.2|12521.6|12524.9|12522.4|12525.9|12523.3|12523.6|12521.1|236
1586990400000|2020-04-15 22:40:00|12525.1|12522.3|12525.1|12522.6|12525.4|12523.5|12522.9|12520|223
1586990700000|2020-04-15 22:45:00|12525.2|12522.7|12523|12521|12525.5|12524.4|12519.9|12516.9|394
1586991000000|2020-04-15 22:50:00|12522.8|12520.7|12522.9|12520.7|12524.1|12521.5|12522.7|12520.5|241
1586991300000|2020-04-15 22:55:00|12523.4|12521|12524.1|12521.6|12524.4|12521.7|12521.6|12519.2|301
1586991600000|2020-04-15 23:00:00|12524.2|12521.5|12519.5|12517.8|12525.2|12523|12515|12512.5|534
1586991900000|2020-04-15 23:05:00|12519.3|12517.4|12520.5|12518.8|12520.8|12518.8|12517.2|12515.8|245
1586992200000|2020-04-15 23:10:00|12520.3|12518.6|12519.6|12517.2|12520.8|12518.6|12518.7|12516.3|335
1586992500000|2020-04-15 23:15:00|12519.7|12516.9|12518.7|12516.6|12519.8|12517.6|12516.4|12514.1|548
1586992800000|2020-04-15 23:20:00|12518.8|12516.5|12520.4|12518.2|12520.8|12518.5|12517.6|12515|561
1586993100000|2020-04-15 23:25:00|12520.2|12518.3|12523.6|12521.4|12524.1|12522.8|12519.4|12517.4|357
1586993400000|2020-04-15 23:30:00|12523.5|12521.5|12523.7|12521.5|12524.4|12522.9|12522.9|12520.7|387
1586993700000|2020-04-15 23:35:00|12524.1|12521.7|12522.7|12520.5|12524.2|12522|12522|12520|532
1586994000000|2020-04-15 23:40:00|12522.6|12520.7|12524|12522.1|12524.4|12522.2|12522.6|12520.3|485
1586994300000|2020-04-15 23:45:00|12524.1|12522|12524.6|12522.2|12527|12525.1|12523.1|12521.1|569
1586994600000|2020-04-15 23:50:00|12524.5|12522.3|12522|12519.6|12524.6|12522.9|12521.5|12519.2|526
1586994900000|2020-04-15 23:55:00|12521.9|12519.5|12519.8|12517.9|12524.4|12522.8|12519.8|12517.3|700
1586995200000|2020-04-16 00:00:00|12519.9|12518|12523.7|12521.7|12526.3|12524.2|12519.6|12517.3|874
1586995500000|2020-04-16 00:05:00|12523.8|12521.8|12524.7|12522.5|12525.8|12523.4|12522.7|12521.1|696
1586995800000|2020-04-16 00:10:00|12524.9|12522.6|12518.7|12516|12525.9|12524.6|12517.6|12515.1|774
1586996100000|2020-04-16 00:15:00|12518.9|12515.8|12514.3|12512.3|12519.6|12517.3|12513.4|12511.3|827
1586996400000|2020-04-16 00:20:00|12514.2|12511.9|12509.7|12506.1|12514.4|12512.3|12507.6|12505.5|919
1586996700000|2020-04-16 00:25:00|12509.6|12506.6|12511.5|12509.4|12515|12513.2|12508.6|12506|985
1586997000000|2020-04-16 00:30:00|12511.6|12509.2|12501.8|12499.5|12512.4|12509.9|12501.4|12499.5|1097
1586997300000|2020-04-16 00:35:00|12501.7|12499.6|12499.2|12497|12501.8|12499.8|12494.2|12492|1134
1586997600000|2020-04-16 00:40:00|12499.1|12497.1|12497.3|12495.1|12499.7|12497.6|12493.1|12490.7|1117
1586997900000|2020-04-16 00:45:00|12497.5|12495|12500.5|12498.2|12502.8|12500.1|12494.9|12492.5|871
1586998200000|2020-04-16 00:50:00|12500.7|12498.1|12501.1|12498.7|12504.4|12501.7|12499.4|12497.4|910
1586998500000|2020-04-16 00:55:00|12501.2|12498.8|12496.2|12493.5|12501.3|12498.8|12493.4|12491.1|1011
1586998800000|2020-04-16 01:00:00|12496.1|12493.4|12494.3|12492.1|12499.2|12497|12494|12491.7|887
1586999100000|2020-04-16 01:05:00|12494.4|12492|12494.5|12492.5|12495.5|12493.5|12485.9|12483.9|744
1586999400000|2020-04-16 01:10:00|12494.6|12492.4|12491.4|12489.5|12495|12493.1|12489.6|12487.9|609
1586999700000|2020-04-16 01:15:00|12491.3|12489.6|12487.5|12485.8|12494.8|12493.4|12486.9|12485.5|898
1587000000000|2020-04-16 01:20:00|12487.6|12485.7|12490.1|12488|12490.9|12489.1|12485.7|12484.4|655
1587000300000|2020-04-16 01:25:00|12490.2|12487.8|12486.3|12484.4|12491.8|12490.1|12486.2|12484.2|420
1587000600000|2020-04-16 01:30:00|12486.2|12484.5|12497.3|12495.2|12500.3|12498.2|12486.2|12484.5|1065
1587000900000|2020-04-16 01:35:00|12497.5|12495.1|12502.5|12500.4|12503.2|12501.2|12497.3|12495|656
1587001200000|2020-04-16 01:40:00|12502.4|12500.3|12490.5|12488.6|12502.4|12500.3|12489.4|12487.2|789
1587001500000|2020-04-16 01:45:00|12490.6|12488.5|12488.9|12486.6|12492|12490.1|12482.8|12480.7|1027
1587001800000|2020-04-16 01:50:00|12489|12486.7|12483.2|12481.1|12490.8|12489.1|12483.1|12481|681
1587002100000|2020-04-16 01:55:00|12483.4|12481|12473.7|12471.6|12483.5|12481.5|12472.3|12470.3|898
1587002400000|2020-04-16 02:00:00|12473.8|12471.9|12479.2|12477.2|12481.3|12479.5|12472.7|12470.9|906
1587002700000|2020-04-16 02:05:00|12479.3|12477.3|12486.7|12484.5|12487.8|12485.5|12479|12477|762
1587003000000|2020-04-16 02:10:00|12486.6|12484.4|12482.5|12480.2|12487.1|12485|12480.6|12478.8|640
1587003300000|2020-04-16 02:15:00|12482.6|12480|12483.1|12481.4|12485.9|12484.1|12481.9|12479.9|617
1587003600000|2020-04-16 02:20:00|12483.3|12481.3|12486.6|12484.4|12490.2|12488.3|12481.5|12479.9|765
1587003900000|2020-04-16 02:25:00|12486.3|12484.5|12483.8|12482.1|12487|12485.8|12482.4|12480.5|502
1587004200000|2020-04-16 02:30:00|12484|12483.6|12482.6|12480.5|12486.1|12484.4|12482.2|12480.3|505
1587004500000|2020-04-16 02:35:00|12482.7|12480.4|12486.5|12484.4|12486.6|12484.6|12479.5|12477.3|508
1587004800000|2020-04-16 02:40:00|12486.6|12484.2|12482.5|12480.6|12487.5|12485.4|12481|12479.1|521
1587005100000|2020-04-16 02:45:00|12482.8|12480.8|12482.7|12480.8|12484.1|12482.5|12481.5|12480|324
1587005400000|2020-04-16 02:50:00|12482.8|12481|12484.7|12482.6|12486|12484.1|12481.3|12479.6|314
1587005700000|2020-04-16 02:55:00|12484.6|12482.4|12484.9|12483|12486|12484|12482.3|12481|866
1587006000000|2020-04-16 03:00:00|12485.1|12483.2|12485.6|12483.6|12486|12484.1|12480.5|12478.3|717
1587006300000|2020-04-16 03:05:00|12484.6|12483.7|12479.9|12478|12485.7|12483.8|12479|12476.9|433
1587006600000|2020-04-16 03:10:00|12480|12477.9|12480.7|12478.7|12481.6|12479.9|12478.3|12476.4|462
1587006900000|2020-04-16 03:15:00|12480.8|12478.9|12478.3|12476.4|12481.6|12480.5|12477.7|12475.4|398
1587007200000|2020-04-16 03:20:00|12478.4|12476.3|12477.3|12475.6|12479.2|12477.2|12476.9|12475.5|294
1587007500000|2020-04-16 03:25:00|12477.4|12475.7|12479.1|12477.2|12479.2|12477.6|12475.7|12474|795
1587007800000|2020-04-16 03:30:00|12479|12477.1|12481.3|12479.6|12483.3|12481.6|12479|12477.1|561
1587008100000|2020-04-16 03:35:00|12481.4|12479.5|12478.7|12476.8|12482.2|12481|12478.4|12475.8|573
1587008400000|2020-04-16 03:40:00|12478.6|12476.6|12476.5|12475.6|12482.5|12480.5|12475.8|12473.8|579
1587008700000|2020-04-16 03:45:00|12476.9|12475.1|12472.6|12470.9|12478.4|12476.9|12471.9|12470.2|578
1587009000000|2020-04-16 03:50:00|12472.5|12470.8|12470.9|12469.2|12474|12472.8|12469.8|12468.5|400
1587009300000|2020-04-16 03:55:00|12471|12469.3|12468.1|12467.2|12471.2|12469.9|12467.6|12466.7|501
1587009600000|2020-04-16 04:00:00|12468.4|12467.5|12465.8|12463.9|12470.6|12469.5|12463.5|12461.5|455
1587009900000|2020-04-16 04:05:00|12465.9|12463.8|12473.5|12471.4|12473.7|12471.8|12464.8|12463.5|528
1587010200000|2020-04-16 04:10:00|12473.4|12471.3|12470.5|12468.8|12473.4|12471.6|12469.5|12468.2|434
1587010500000|2020-04-16 04:15:00|12470.4|12468.7|12469.7|12467.7|12473|12471|12469.2|12467.2|607
1587010800000|2020-04-16 04:20:00|12469.6|12467.6|12467.4|12465.5|12470.6|12468.9|12466.2|12464.2|474
1587011100000|2020-04-16 04:25:00|12467.3|12465.4|12463.2|12461.1|12467.4|12465.7|12461.7|12460|623
1587011400000|2020-04-16 04:30:00|12463.3|12461.2|12464.4|12463.5|12465.9|12464.1|12462.2|12460.7|407
1587011700000|2020-04-16 04:35:00|12464.3|12463.4|12470.5|12468.5|12471.5|12469.7|12464.3|12463|602
1587012000000|2020-04-16 04:40:00|12470.6|12468.6|12470.8|12468.9|12473|12471|12469.2|12467.5|536
1587012300000|2020-04-16 04:45:00|12471|12468.8|12475.1|12474.2|12475.9|12474.4|12470.9|12468.8|530
1587012600000|2020-04-16 04:50:00|12475|12474.1|12478.6|12476.9|12478.9|12477.5|12474.4|12473.4|350
1587012900000|2020-04-16 04:55:00|12478.7|12477|12479.3|12477.5|12479.7|12477.9|12475.9|12474.3|367
1587013200000|2020-04-16 05:00:00|12479.2|12477.4|12471.3|12469.4|12480.8|12479.1|12470.1|12468.9|542
1587013500000|2020-04-16 05:05:00|12471.5|12469.1|12471.2|12469.1|12473|12471.3|12470.3|12468.9|409
1587013800000|2020-04-16 05:10:00|12471.3|12469.2|12474.5|12473.6|12475.7|12474|12471.1|12469.2|363
1587014100000|2020-04-16 05:15:00|12474.6|12473.7|12479|12476.9|12480.1|12478.6|12474.5|12473.6|495
1587014400000|2020-04-16 05:20:00|12479.4|12477.1|12481.7|12480|12483|12481.3|12478.1|12476.6|465
1587014700000|2020-04-16 05:25:00|12481.6|12479.9|12489.5|12487.7|12489.9|12488|12481.2|12479.9|492
1587015000000|2020-04-16 05:30:00|12489.3|12487.6|12487.4|12485.5|12490.2|12488.4|12487|12485.2|524
1587015300000|2020-04-16 05:35:00|12487.2|12485.4|12484.6|12482.6|12487.6|12485.8|12483.3|12482|493
1587015600000|2020-04-16 05:40:00|12484.5|12482.7|12488.4|12486.7|12488.9|12486.9|12483.2|12481.2|494
1587015900000|2020-04-16 05:45:00|12488.5|12486.6|12490.9|12489|12492.8|12491|12488.4|12486.4|500
1587016200000|2020-04-16 05:50:00|12491|12489.3|12488.2|12486.5|12493.3|12491.8|12488.2|12486.1|648
1587016500000|2020-04-16 05:55:00|12488.3|12486.3|12484.1|12483.2|12489.9|12488.6|12483.4|12482.3|489
1587016800000|2020-04-16 06:00:00|12484|12483.1|12477.2|12476.3|12484.7|12483.4|12475.8|12474.3|687
1587017100000|2020-04-16 06:05:00|12477.1|12476.2|12471.1|12469.2|12477.1|12476.2|12469.2|12468.3|593
1587017400000|2020-04-16 06:10:00|12471|12469.1|12479.9|12478.2|12480.3|12478.9|12470.8|12469.1|608
1587017700000|2020-04-16 06:15:00|12479.8|12478.1|12487.3|12485.6|12489.1|12487.1|12476.3|12475.1|850
1587018000000|2020-04-16 06:20:00|12487.4|12485.5|12488.5|12487.6|12491.5|12490|12482.1|12480.4|830
1587018300000|2020-04-16 06:25:00|12488.6|12487.7|12491.7|12490|12498|12496.6|12488.3|12487.1|833
1587018600000|2020-04-16 06:30:00|12491.4|12489.5|12493.2|12492.3|12494.9|12493.5|12487.7|12486.8|634
1587018900000|2020-04-16 06:35:00|12494|12493.1|12503.3|12502.4|12503.5|12502.6|12494|12492.7|668
1587019200000|2020-04-16 06:40:00|12503.4|12502.5|12512.4|12511.5|12515.4|12514.5|12503|12502|1070
1587019500000|2020-04-16 06:45:00|12512.3|12511.4|12507.8|12506.9|12515.4|12514.2|12504.3|12503.2|863
1587019800000|2020-04-16 06:50:00|12507.7|12506.8|12508.9|12508|12509.9|12508.8|12502.7|12501.5|681
1587020100000|2020-04-16 06:55:00|12509.3|12507.6|12499.9|12498.2|12509.4|12508|12498.7|12497.4|921
1587020400000|2020-04-16 07:00:00|12499.4|12498.5|12504.9|12504|12507.5|12506.6|12498|12496.8|1077
1587020700000|2020-04-16 07:05:00|12505.5|12503.4|12498.9|12497.2|12508.6|12507.3|12497|12496.1|870
1587021000000|2020-04-16 07:10:00|12499|12497|12481.1|12480.2|12499|12497.5|12480.8|12479.6|1044
1587021300000|2020-04-16 07:15:00|12481|12480.1|12485.5|12484.6|12487.3|12486.4|12476.8|12475.9|1084
1587021600000|2020-04-16 07:20:00|12485.6|12484.7|12492|12491.1|12492.1|12491.2|12483.2|12482.3|947
1587021900000|2020-04-16 07:25:00|12492.1|12491.2|12497.1|12496.2|12499.1|12498.2|12489.7|12488.8|1065
1587022200000|2020-04-16 07:30:00|12497|12496.1|12496.6|12495.7|12499.2|12498.3|12491.8|12490.7|759
1587022500000|2020-04-16 07:35:00|12496.7|12495.8|12492.1|12491.2|12503.8|12502.7|12486.8|12485.9|1143
1587022800000|2020-04-16 07:40:00|12492.6|12491.7|12488.3|12487.4|12494.7|12493.3|12486.8|12485.1|913
1587023100000|2020-04-16 07:45:00|12488.9|12487.2|12484.3|12483.4|12490.7|12489.8|12479.9|12478.5|1039
1587023400000|2020-04-16 07:50:00|12484.5|12483.6|12493.3|12492.4|12495|12494.1|12483.6|12482.7|963
1587023700000|2020-04-16 07:55:00|12493.4|12492.5|12492.2|12490.5|12498.3|12496.6|12488|12487.1|954
1587024000000|2020-04-16 08:00:00|12491.8|12490.9|12485.4|12484.5|12492.3|12491.3|12483.1|12481.7|1074
1587024300000|2020-04-16 08:05:00|12485.3|12484.4|12491|12490.1|12492.7|12491.7|12481.9|12480.6|1003
1587024600000|2020-04-16 08:10:00|12490.9|12490|12488|12486|12491.2|12490.2|12486.2|12484.8|885
1587024900000|2020-04-16 08:15:00|12487.8|12486.1|12486.2|12484.5|12489|12487.6|12482.8|12481.7|740
1587025200000|2020-04-16 08:20:00|12486.3|12484.6|12490.7|12489.8|12491.1|12489.8|12483.7|12482.3|756
1587025500000|2020-04-16 08:25:00|12490.6|12489.7|12492.8|12490.9|12497|12496.1|12488.9|12487.4|645
1587025800000|2020-04-16 08:30:00|12492.1|12491.2|12499.7|12498.8|12502.9|12502|12490.7|12489.5|808
1587026100000|2020-04-16 08:35:00|12499.8|12498.9|12493.2|12492.3|12502.4|12501.5|12491.6|12490.7|798
1587026400000|2020-04-16 08:40:00|12493.3|12492.4|12493.8|12492.1|12494.6|12493.6|12488.7|12487.8|851
1587026700000|2020-04-16 08:45:00|12493.9|12492.2|12492.5|12491.6|12496.8|12495.4|12487.6|12486.7|756
1587027000000|2020-04-16 08:50:00|12492.4|12491.5|12488.3|12486.4|12494.2|12493.3|12485.9|12484.5|804
1587027300000|2020-04-16 08:55:00|12488.1|12486.3|12486|12485.1|12488.7|12487.3|12483.2|12482.1|925
1587027600000|2020-04-16 09:00:00|12486.2|12485.3|12473.6|12472.7|12487.7|12486.4|12473.6|12472.7|887
1587027900000|2020-04-16 09:05:00|12473.7|12472.8|12472.2|12471.3|12476.2|12475.3|12469.7|12468.8|690
1587028200000|2020-04-16 09:10:00|12472.3|12471.4|12475.9|12475|12476|12475.1|12469.6|12468.7|648
1587028500000|2020-04-16 09:15:00|12475.8|12474.9|12472.6|12471.7|12479.3|12478.4|12470.7|12469.6|597
1587028800000|2020-04-16 09:20:00|12472.7|12471.8|12462.8|12461.9|12473|12472.1|12460.6|12459.7|528
1587029100000|2020-04-16 09:25:00|12462.7|12461.8|12462.3|12461.4|12465|12464.1|12459.8|12458.6|704
1587029400000|2020-04-16 09:30:00|12462.4|12461.5|12466|12465.1|12468.8|12467.9|12457.9|12457|844
1587029700000|2020-04-16 09:35:00|12465.9|12465|12479.2|12478.3|12479.3|12478.4|12465|12464.1|876
1587030000000|2020-04-16 09:40:00|12479.1|12478.2|12475.1|12474.2|12481.6|12480.6|12470.2|12469.1|735
1587030300000|2020-04-16 09:45:00|12475|12474.1|12473.4|12472.5|12476.3|12474.9|12470.7|12469.7|766
1587030600000|2020-04-16 09:50:00|12473.6|12472.7|12475.5|12474.6|12476.6|12475.7|12471.7|12470.2|710
1587030900000|2020-04-16 09:55:00|12475.6|12474.7|12474.1|12473.2|12476.4|12475.5|12468.8|12467.9|663
1587031200000|2020-04-16 10:00:00|12474|12473.1|12474.2|12473.3|12481.8|12480.9|12471.8|12470.9|802
1587031500000|2020-04-16 10:05:00|12474.1|12473.2|12472.2|12471.3|12475.6|12474.5|12465.5|12464.6|855
1587031800000|2020-04-16 10:10:00|12471.9|12471|12465.5|12464.6|12473.9|12473|12463.2|12462.3|736
1587032100000|2020-04-16 10:15:00|12465.7|12464.8|12478.6|12477.7|12478.9|12478|12465.5|12464.6|668
1587032400000|2020-04-16 10:20:00|12478.7|12477.8|12478.5|12477.6|12478.7|12477.8|12470.7|12469.8|716
1587032700000|2020-04-16 10:25:00|12478.6|12477.7|12478.4|12477.5|12485.7|12484.2|12474.5|12473.5|925
1587033000000|2020-04-16 10:30:00|12478.5|12477.6|12481.6|12480.7|12483.5|12482.3|12475.2|12474.3|707
1587033300000|2020-04-16 10:35:00|12481.5|12480.6|12481.3|12480.4|12486.1|12485.2|12479|12477.9|697
1587033600000|2020-04-16 10:40:00|12481.2|12480.3|12481.9|12481|12485.1|12484.2|12479.5|12478.6|579
1587033900000|2020-04-16 10:45:00|12482.1|12481.2|12484|12483.1|12484.4|12483.5|12479.3|12478.4|541
1587034200000|2020-04-16 10:50:00|12484.1|12483.2|12490.1|12489.2|12493.2|12492.3|12482.6|12481.7|615
1587034500000|2020-04-16 10:55:00|12490|12489.1|12493.4|12492.5|12495.3|12494.4|12489.9|12489|713
1587034800000|2020-04-16 11:00:00|12493.6|12492.7|12483.8|12482.9|12494.4|12493.5|12483.7|12482.8|751
1587035100000|2020-04-16 11:05:00|12483.9|12483|12486.9|12486|12487.4|12486.5|12480.4|12479.5|561
1587035400000|2020-04-16 11:10:00|12487|12486.1|12489.8|12488.9|12490.8|12489.9|12485.8|12484.9|490
1587035700000|2020-04-16 11:15:00|12490.1|12489.2|12490.4|12489.5|12493.8|12492.9|12487.2|12486.3|564
1587036000000|2020-04-16 11:20:00|12490.5|12489.6|12496.5|12495.6|12498.8|12497.9|12490.4|12489.5|573
1587036300000|2020-04-16 11:25:00|12496.4|12495.5|12495.8|12494.9|12500.3|12499.4|12493.9|12493|541
1587036600000|2020-04-16 11:30:00|12495.9|12495|12485.4|12484.5|12497.1|12496.2|12484.6|12483.7|713
1587036900000|2020-04-16 11:35:00|12485.6|12484.7|12482.5|12481.6|12489.9|12489|12482.2|12481.3|624
1587037200000|2020-04-16 11:40:00|12482.1|12481.2|12485.4|12484.5|12485.6|12484.7|12479.9|12479|574
1587037500000|2020-04-16 11:45:00|12485.7|12484.8|12482.1|12481.2|12487.7|12486.8|12482.1|12481.2|573
1587037800000|2020-04-16 11:50:00|12482|12481.1|12488.5|12487.6|12489|12488.1|12481|12480.1|576
1587038100000|2020-04-16 11:55:00|12488.4|12487.5|12482.9|12482|12488.6|12487.7|12477.1|12476.2|745
1587038400000|2020-04-16 12:00:00|12483|12482.1|12486.2|12485.3|12489.3|12488|12482.8|12481.5|712
1587038700000|2020-04-16 12:05:00|12486.1|12485.2|12493.5|12492.6|12494.1|12493.2|12485.8|12484.4|685
1587039000000|2020-04-16 12:10:00|12493.4|12492.5|12491|12490.1|12495.3|12494.4|12490.3|12489.4|596
1587039300000|2020-04-16 12:15:00|12491.1|12490.2|12494.4|12493.5|12497.6|12496.5|12487.3|12486|700
1587039600000|2020-04-16 12:20:00|12494.5|12493.6|12502.7|12501.8|12506.1|12505.2|12493.7|12492.7|708
1587039900000|2020-04-16 12:25:00|12502.9|12502|12501.6|12496.9|12505.5|12504.6|12500.3|12494.2|871
1587040200000|2020-04-16 12:30:00|12501.7|12497|12496.5|12495.6|12514.1|12511.9|12493.3|12489.9|1480
1587040500000|2020-04-16 12:35:00|12496.6|12495.7|12494.5|12493.6|12500.1|12499.2|12489.5|12488|987
1587040800000|2020-04-16 12:40:00|12494.4|12493.5|12496.7|12495.8|12498.3|12497.4|12488.8|12487.9|990
1587041100000|2020-04-16 12:45:00|12496.6|12495.7|12496.1|12495.2|12504.1|12503.2|12495.6|12494.7|931
1587041400000|2020-04-16 12:50:00|12496.2|12495.3|12496.3|12495.4|12501.3|12500.4|12495.5|12494.6|803
1587041700000|2020-04-16 12:55:00|12496.5|12495.6|12501.6|12500.7|12505.8|12504.9|12496.4|12495.5|957
1587042000000|2020-04-16 13:00:00|12501.7|12500.8|12514.8|12513.9|12515.2|12514.3|12498.5|12497.6|954
1587042300000|2020-04-16 13:05:00|12514.9|12514|12507|12506.1|12514.9|12514|12504|12503.1|977
1587042600000|2020-04-16 13:10:00|12506.9|12506|12500.8|12499.9|12508.9|12508|12500.7|12499.8|690
1587042900000|2020-04-16 13:15:00|12500.7|12499.8|12494|12493.1|12502.3|12501.4|12492.4|12491.5|719
1587043200000|2020-04-16 13:20:00|12493.9|12493|12499|12498.1|12501.6|12500.7|12491.6|12490.7|665
1587043500000|2020-04-16 13:25:00|12499.1|12498.2|12499|12498.1|12504.9|12504|12497.1|12495.9|659
1587043800000|2020-04-16 13:30:00|12499.2|12498.3|12493.9|12491.9|12504.1|12503.2|12493.9|12491.9|996
1587044100000|2020-04-16 13:35:00|12492.6|12491.7|12493.6|12492.7|12500.8|12499.9|12488.4|12487.3|1138
1587044400000|2020-04-16 13:40:00|12493.7|12492.8|12503|12502.1|12504.7|12503.8|12493.7|12492.8|980
1587044700000|2020-04-16 13:45:00|12503.6|12502.7|12501.4|12500.5|12512.5|12511.1|12499.4|12498.5|901
1587045000000|2020-04-16 13:50:00|12501.2|12500.3|12501.6|12500.7|12503.6|12502.7|12496.9|12496|820
1587045300000|2020-04-16 13:55:00|12501.2|12500.3|12506.2|12505.3|12508.4|12507.5|12501.1|12500.2|970
1587045600000|2020-04-16 14:00:00|12506.4|12505.5|12500.8|12499.9|12509.6|12508.7|12500.8|12499.9|905
1587045900000|2020-04-16 14:05:00|12500.9|12500|12506.9|12506|12510.4|12509.5|12499.8|12498.9|1005
1587046200000|2020-04-16 14:10:00|12506.8|12505.9|12497.4|12496.5|12507.1|12506.2|12494.8|12493.9|856
1587046500000|2020-04-16 14:15:00|12497.5|12496.6|12498.7|12497.8|12503.7|12502.8|12496.8|12495.9|729
1587046800000|2020-04-16 14:20:00|12498.6|12497.7|12502|12501.1|12506|12505.1|12498.3|12497.4|824
1587047100000|2020-04-16 14:25:00|12501.9|12501|12493.1|12492.2|12503.4|12502.5|12491.6|12490.7|745
1587047400000|2020-04-16 14:30:00|12493|12492.1|12483|12482.1|12494.5|12493.6|12481.9|12481|746
1587047700000|2020-04-16 14:35:00|12483.2|12482.3|12468.7|12467.8|12483.5|12482.6|12468.6|12467.7|927
1587048000000|2020-04-16 14:40:00|12468.8|12467.9|12470|12469.1|12476|12475.1|12468.1|12467.2|851
1587048300000|2020-04-16 14:45:00|12469.9|12469|12469.6|12468.7|12474.5|12473.6|12466.9|12466|853
1587048600000|2020-04-16 14:50:00|12469.7|12468.8|12460.8|12459.9|12469.7|12468.8|12452.1|12451.2|942
1587048900000|2020-04-16 14:55:00|12461|12460.1|12451.1|12450.2|12461.6|12460.7|12444.7|12443.8|1338
1587049200000|2020-04-16 15:00:00|12451|12450.1|12435.3|12434.4|12451.3|12450.4|12430|12428.4|1328
1587049500000|2020-04-16 15:05:00|12435.5|12434.6|12445.7|12444.8|12449.1|12448.2|12434.3|12433.4|1017
1587049800000|2020-04-16 15:10:00|12445.8|12444.9|12449.9|12449|12451|12450.1|12442.9|12442|863
1587050100000|2020-04-16 15:15:00|12450.1|12449.2|12448.9|12448|12450.2|12449.3|12442.8|12441.9|777
1587050400000|2020-04-16 15:20:00|12448.8|12447.9|12432.8|12431.9|12449.5|12448.6|12431.9|12431|794
1587050700000|2020-04-16 15:25:00|12432.9|12432|12434.8|12433.9|12435.1|12434.2|12422.6|12420.7|639
1587051000000|2020-04-16 15:30:00|12434.7|12433.8|12416.1|12415.2|12442|12441.1|12415.3|12414.2|973
1587051300000|2020-04-16 15:35:00|12416|12415.1|12428|12427.1|12428.2|12427.3|12413.4|12412.5|1060
1587051600000|2020-04-16 15:40:00|12428.1|12427.2|12425.1|12424.2|12432.1|12431.2|12423.2|12422.3|773
1587051900000|2020-04-16 15:45:00|12425|12424.1|12419.8|12418.9|12426.1|12425.2|12417.7|12416.8|740
1587052200000|2020-04-16 15:50:00|12419.7|12418.8|12437.5|12436.6|12438.2|12437.3|12416.8|12415.9|936
1587052500000|2020-04-16 15:55:00|12437.4|12436.5|12432.8|12431.9|12438.2|12437.3|12430.8|12429.9|860
1587052800000|2020-04-16 16:00:00|12432.9|12432|12437.2|12436.3|12440|12439.1|12430.8|12429.8|845
1587053100000|2020-04-16 16:05:00|12437.4|12436.5|12429|12428.1|12437.4|12436.5|12426.9|12426|769
1587053400000|2020-04-16 16:10:00|12428.9|12428|12434.1|12433.2|12437.2|12436.3|12426.3|12425.4|819
1587053700000|2020-04-16 16:15:00|12433.5|12432.6|12428.7|12427.8|12436.5|12435.6|12427.3|12426.4|747
1587054000000|2020-04-16 16:20:00|12428.9|12428|12426.6|12425.7|12429.5|12428.6|12424|12423.1|727
1587054300000|2020-04-16 16:25:00|12426.5|12425.6|12419.6|12418.7|12427.8|12426.9|12419|12418.1|753
1587054600000|2020-04-16 16:30:00|12419.7|12418.8|12415|12414.1|12419.8|12418.9|12408.8|12407.9|1056
1587054900000|2020-04-16 16:35:00|12414.9|12414|12419.8|12418.9|12419.9|12419|12411|12410.1|931
1587055200000|2020-04-16 16:40:00|12420.5|12418.6|12429.9|12429|12430.5|12429.2|12419|12417.7|1083
1587055500000|2020-04-16 16:45:00|12430.5|12428.8|12429.2|12428.3|12431.1|12430.2|12423.7|12422.8|872
1587055800000|2020-04-16 16:50:00|12429.3|12428.4|12435.6|12434.7|12438.3|12437.3|12427.6|12426.7|825
1587056100000|2020-04-16 16:55:00|12435.4|12434.5|12439.9|12439|12440.8|12439.1|12428.9|12428|1106
1587056400000|2020-04-16 17:00:00|12439.7|12438.8|12429|12428.1|12439.7|12438.8|12428.6|12427.7|994
1587056700000|2020-04-16 17:05:00|12429.1|12428.2|12429.5|12428.6|12436.1|12435.1|12428.9|12427.9|986
1587057000000|2020-04-16 17:10:00|12429.3|12428.4|12438.2|12436.2|12438.6|12437.2|12428.5|12427.6|1035
1587057300000|2020-04-16 17:15:00|12438|12436.1|12443.7|12442|12443.9|12442.6|12435.9|12434.1|1126
1587057600000|2020-04-16 17:20:00|12443.8|12442.1|12435.8|12434.9|12443.8|12442.6|12434.4|12433.5|769
1587057900000|2020-04-16 17:25:00|12435.5|12434.6|12435.4|12434.5|12440.2|12439.3|12434.8|12433.7|730
1587058200000|2020-04-16 17:30:00|12435.3|12434.4|12443.9|12443|12449|12447.5|12434.8|12433.9|965
1587058500000|2020-04-16 17:35:00|12444.2|12442.5|12441.9|12441|12447.9|12446.2|12441.9|12440.4|643
1587058800000|2020-04-16 17:40:00|12441.8|12440.9|12448.3|12446.6|12449.5|12447.8|12439.9|12439|705
1587059100000|2020-04-16 17:45:00|12448.4|12446.7|12446.8|12445.9|12448.7|12447.3|12442.4|12441.2|801
1587059400000|2020-04-16 17:50:00|12446.7|12445.8|12449.7|12448|12453.1|12452.2|12446.2|12444.7|703
1587059700000|2020-04-16 17:55:00|12449.8|12448.1|12446.4|12445.5|12450.6|12448.9|12444.8|12443.9|646
1587060000000|2020-04-16 18:00:00|12447|12445|12444.2|12443.3|12447|12445.2|12441.2|12440.3|621
1587060300000|2020-04-16 18:05:00|12444.3|12443.4|12454.5|12452.8|12456.9|12455|12440.8|12439.5|965
1587060600000|2020-04-16 18:10:00|12454.2|12453.3|12453.6|12452.7|12458.6|12457.3|12451.9|12450.7|802
1587060900000|2020-04-16 18:15:00|12453.5|12452.6|12450.4|12449.5|12455.6|12454.4|12450.3|12448.8|786
1587061200000|2020-04-16 18:20:00|12450.3|12449.4|12453.7|12452|12455.5|12453.8|12449.3|12448.1|773
1587061500000|2020-04-16 18:25:00|12453.8|12451.9|12452.1|12451.2|12455.9|12454.3|12451.7|12450.4|747
1587061800000|2020-04-16 18:30:00|12452.2|12451.3|12453.2|12452.3|12455.8|12454.2|12451|12449.8|657
1587062100000|2020-04-16 18:35:00|12452.7|12451.8|12458|12457.1|12459|12458.1|12452.7|12451.4|725
1587062400000|2020-04-16 18:40:00|12457.9|12457|12456|12455.1|12458.1|12457.1|12453.2|12452|626
1587062700000|2020-04-16 18:45:00|12455.9|12455|12453.8|12452.9|12457.1|12455.6|12452.8|12451.9|461
1587063000000|2020-04-16 18:50:00|12453.7|12452.8|12459.2|12458.3|12459.8|12458.9|12450.9|12450|544
1587063300000|2020-04-16 18:55:00|12459.3|12458.4|12456.7|12455.8|12463.6|12462.4|12456.1|12454.8|875
1587063600000|2020-04-16 19:00:00|12456.9|12456|12457.1|12456.2|12460.3|12459.1|12455.2|12454|730
1587063900000|2020-04-16 19:05:00|12456.9|12456|12452.3|12451.4|12458.1|12456.8|12452.1|12450.5|649
1587064200000|2020-04-16 19:10:00|12452.2|12451.3|12455|12453.3|12457.3|12456.3|12451.9|12450.5|606
1587064500000|2020-04-16 19:15:00|12455.1|12453.4|12451.9|12451|12455.1|12453.9|12449.2|12447.7|741
1587064800000|2020-04-16 19:20:00|12452|12451.1|12453.8|12452.1|12456.6|12455.5|12449.8|12448.4|599
1587065100000|2020-04-16 19:25:00|12453.4|12452.5|12451.9|12451|12454.1|12453|12450.1|12449.2|549
1587065400000|2020-04-16 19:30:00|12451.8|12450.9|12450.4|12449.5|12453.3|12452.3|12449.9|12449|598
1587065700000|2020-04-16 19:35:00|12450.5|12449.6|12453.9|12453|12454.6|12453.7|12450.1|12449.2|613
1587066000000|2020-04-16 19:40:00|12454|12453.1|12450|12449.1|12454.5|12453.6|12450|12448.7|567
1587066300000|2020-04-16 19:45:00|12450.3|12449.4|12453.4|12452.5|12454.7|12453.4|12448.8|12447.5|714
1587066600000|2020-04-16 19:50:00|12453.3|12452.4|12454|12453.1|12456.5|12455.3|12451.1|12449.9|662
1587066900000|2020-04-16 19:55:00|12453.9|12453|12453.1|12452.2|12457.8|12456.5|12451.4|12450.5|734
1587067200000|2020-04-16 20:00:00|12453|12452.1|12453.9|12453|12456.6|12455.3|12452|12451.1|706
1587067500000|2020-04-16 20:05:00|12453.8|12452.9|12453.1|12451.4|12455.3|12454|12452.2|12450.9|521
1587067800000|2020-04-16 20:10:00|12453|12451.3|12449|12447.3|12453.2|12452|12448|12446.6|389
1587068100000|2020-04-16 20:15:00|12449.1|12447.2|12448.1|12446.4|12450|12448.5|12447.3|12446.1|407
1587068400000|2020-04-16 20:20:00|12448.3|12446.3|12450.1|12449.2|12450.9|12449.8|12445.6|12443.9|386
1587068700000|2020-04-16 20:25:00|12450.2|12449.3|12447.2|12446.3|12450.2|12449.3|12445.8|12444.4|371
1587069000000|2020-04-16 20:30:00|12447.1|12446.2|12446.7|12445.8|12447.9|12446.6|12445.6|12444|363
1587069300000|2020-04-16 20:35:00|12446.8|12445.9|12448|12446.1|12449.9|12448.5|12446.2|12444.7|415
1587069600000|2020-04-16 20:40:00|12447.9|12446|12448.9|12447.1|12450.9|12449.4|12447.8|12446|454
1587069900000|2020-04-16 20:45:00|12448.4|12447.5|12454|12451.7|12454|12451.9|12448.4|12446.7|845
1587070200000|2020-04-16 20:50:00|12453.9|12451.6|12457.4|12455.3|12457.8|12455.6|12452.7|12450.6|1021
1587070500000|2020-04-16 20:55:00|12457.7|12455.5|12458.8|12455.4|12459.8|12455.9|12454.2|12452.2|570
1587070800000|2020-04-16 21:00:00|12458.4|12455|12459.7|12455.3|12460.1|12456.1|12453.3|12449.8|89
1587071100000|2020-04-16 21:05:00|12460.1|12455|12458.8|12454.7|12460.5|12456.4|12457.8|12453.7|173
1587071400000|2020-04-16 21:10:00|12458.7|12454.6|12461.5|12455.7|12461.5|12456.9|12457.7|12450.5|331
1587071700000|2020-04-16 21:15:00|12460.4|12456.4|12459.9|12454.8|12460.4|12456.4|12458|12453.9|231
1587072000000|2020-04-16 21:20:00|12459.7|12455|12459.9|12454.5|12463.4|12456.8|12459.1|12454.3|295
1587072300000|2020-04-16 21:25:00|12460.1|12454.7|12464.8|12458.6|12470.5|12461.5|12458.9|12454.1|442
1587072600000|2020-04-16 21:30:00|12464.7|12459.1|12478.4|12469.4|12479.5|12471.3|12464.2|12458.7|725
1587072900000|2020-04-16 21:35:00|12478.5|12469.5|12478|12469|12481.3|12472.5|12476.2|12467.2|555
1587073200000|2020-04-16 21:40:00|12478.3|12469.3|12485.3|12476.3|12489.6|12480.6|12476.3|12467.3|836
1587073500000|2020-04-16 21:45:00|12486.4|12477.4|12493.5|12484.5|12497.3|12488.3|12486.4|12477.4|426
1587073800000|2020-04-16 21:50:00|12494|12485|12493.2|12484.7|12495.4|12486.5|12479.9|12470.9|616
1587074100000|2020-04-16 21:55:00|12493.1|12484.8|12487.5|12478.5|12495.9|12490.9|12485.5|12478|562
1587074400000|2020-04-16 22:00:00|12487.4|12478.4|12487|12482.8|12495.2|12488.8|12483.1|12478.3|1006
1587074700000|2020-04-16 22:05:00|12487.1|12482.7|12482.8|12479.8|12488.8|12485|12481.6|12477.9|709
1587075000000|2020-04-16 22:10:00|12482.9|12480.1|12479.3|12476.9|12483.9|12480.4|12479.1|12475.3|441
1587075300000|2020-04-16 22:15:00|12479.2|12477|12477.8|12474.2|12480.7|12477.8|12474.1|12470.6|619
1587075600000|2020-04-16 22:20:00|12478.2|12474.4|12480.4|12478|12487.8|12485|12477.7|12474.3|786
1587075900000|2020-04-16 22:25:00|12480.2|12478.2|12480.2|12477|12481.9|12478.2|12474|12471.6|556
1587076200000|2020-04-16 22:30:00|12480.5|12476.7|12482.8|12479.6|12487.5|12484.3|12478.9|12475|468
1587076500000|2020-04-16 22:35:00|12482.9|12479.5|12482.8|12479.2|12487.1|12482.8|12482.3|12477.7|430
1587076800000|2020-04-16 22:40:00|12482.9|12479.1|12477.9|12474.3|12483.9|12479.9|12476.2|12472.2|551
1587077100000|2020-04-16 22:45:00|12478|12474.1|12480.5|12476.9|12483.5|12479.5|12477.1|12473.4|561
1587077400000|2020-04-16 22:50:00|12480.4|12477|12481.2|12476.3|12485|12481.3|12479.4|12475.6|550
1587077700000|2020-04-16 22:55:00|12480.6|12475.6|12483.1|12478.3|12485|12480.3|12480|12475.6|529
1587078000000|2020-04-16 23:00:00|12482.8|12478.6|12487.7|12485.6|12489|12485.7|12479.3|12474.9|687
1587078300000|2020-04-16 23:05:00|12487.6|12485.5|12488.7|12486.5|12489.8|12487.3|12487.1|12484.3|523
1587078600000|2020-04-16 23:10:00|12487.5|12486.4|12486.3|12483.8|12488.4|12486.4|12484.7|12482.4|567
1587078900000|2020-04-16 23:15:00|12486.2|12484|12485.5|12483.6|12487.2|12485.4|12480.7|12478.6|641
1587079200000|2020-04-16 23:20:00|12485.6|12483.7|12488.6|12485.7|12489.1|12486.3|12482.6|12480.7|808
1587079500000|2020-04-16 23:25:00|12488.7|12485.8|12485.4|12482.8|12488.8|12486|12485.1|12482.5|601
1587079800000|2020-04-16 23:30:00|12485.3|12482.7|12493.8|12491.7|12495.7|12494.2|12485|12482.5|943
1587080100000|2020-04-16 23:35:00|12493.7|12491.6|12490.4|12487.9|12494.4|12492.8|12488.4|12486.5|740
1587080400000|2020-04-16 23:40:00|12490.5|12488.1|12490.2|12487.6|12492.5|12490.2|12488.8|12486.2|597
1587080700000|2020-04-16 23:45:00|12490.3|12487.7|12490.6|12488.2|12491.2|12489.1|12487|12484.8|722
1587081000000|2020-04-16 23:50:00|12490.5|12488.3|12489.6|12486.3|12491.8|12489.5|12488.1|12485.9|796
1587081300000|2020-04-16 23:55:00|12488.8|12486.7|12489|12486.7|12490.7|12487.1|12486.3|12484.6|617
1587081600000|2020-04-17 00:00:00|12488.9|12486.8|12485.5|12482.8|12489.8|12487.3|12482.5|12480.7|1043
1587081900000|2020-04-17 00:05:00|12485.6|12482.9|12488|12485.8|12490.9|12488.9|12484.3|12482.5|866
1587082200000|2020-04-17 00:10:00|12487.9|12485.7|12487.3|12484.8|12490.5|12488|12485.1|12482.3|894
1587082500000|2020-04-17 00:15:00|12487.4|12484.7|12489.2|12487.1|12491.3|12489|12485.2|12482.7|816
1587082800000|2020-04-17 00:20:00|12489.3|12487.2|12488.6|12486.4|12491.4|12489.1|12487.5|12485.7|550
1587083100000|2020-04-17 00:25:00|12488.5|12486.5|12490.4|12487.8|12490.6|12488.8|12488|12485.5|607
1587083400000|2020-04-17 00:30:00|12490.5|12487.7|12494|12491.7|12495.2|12493.2|12488.8|12486.6|790
1587083700000|2020-04-17 00:35:00|12494.5|12492|12493.6|12491.6|12495.3|12493.3|12491.5|12489.7|625
1587084000000|2020-04-17 00:40:00|12493.7|12491.8|12494.5|12492.8|12495.6|12493.8|12493.2|12491.1|498
1587084300000|2020-04-17 00:45:00|12494.6|12492.6|12491|12489|12494.6|12492.6|12490.7|12488.9|511
1587084600000|2020-04-17 00:50:00|12490.8|12489.1|12492.6|12490.5|12493.8|12492.1|12489.5|12487.5|765
1587084900000|2020-04-17 00:55:00|12492.7|12490.1|12490.8|12488.7|12494.4|12492.3|12489.3|12487.4|587
1587085200000|2020-04-17 01:00:00|12490.7|12488.6|12493.5|12491.4|12494|12492.1|12489.1|12487.1|614
1587085500000|2020-04-17 01:05:00|12493.4|12491.5|12498.7|12496.8|12499.7|12498|12493.3|12491.5|700
1587085800000|2020-04-17 01:10:00|12498.3|12496.7|12511.8|12509.8|12515.8|12513.3|12498.1|12496.4|940
1587086100000|2020-04-17 01:15:00|12511.7|12509.7|12510.2|12507.7|12511.8|12509.7|12507.9|12505.8|773
1587086400000|2020-04-17 01:20:00|12510.3|12507.8|12508.6|12506.4|12513.4|12511.6|12508.4|12506.3|839
1587086700000|2020-04-17 01:25:00|12508.5|12506.5|12521.9|12519.4|12524|12521.5|12508.5|12506.4|800
1587087000000|2020-04-17 01:30:00|12521.8|12519.5|12518.6|12516.6|12522|12519.6|12514.7|12512.5|720
1587087300000|2020-04-17 01:35:00|12518.5|12516.5|12522.1|12520|12522.4|12521.2|12516.5|12514.6|622
1587087600000|2020-04-17 01:40:00|12522.2|12520.2|12520.1|12517.9|12522.2|12520.2|12517.7|12515.5|527
1587087900000|2020-04-17 01:45:00|12520.3|12518|12521.6|12519.5|12523.2|12521.2|12518.5|12516.9|584
1587088200000|2020-04-17 01:50:00|12521.3|12519.6|12517.3|12515.3|12521.6|12519.6|12516.9|12514.7|655
1587088500000|2020-04-17 01:55:00|12517.5|12515.5|12519.3|12515.8|12520.1|12517|12513.8|12509.4|637
1587088800000|2020-04-17 02:00:00|12519.2|12515.9|12508.2|12505.7|12519.2|12515.9|12506.6|12503.8|1040
1587089100000|2020-04-17 02:05:00|12508.3|12505.6|12508.4|12506.1|12513.3|12511.2|12506.7|12504.8|650
1587089400000|2020-04-17 02:10:00|12508.5|12506|12506.8|12504.7|12509.8|12507.9|12505.7|12503.6|516
1587089700000|2020-04-17 02:15:00|12506.9|12504.6|12505.3|12503.2|12510.4|12508.7|12505|12503|608
1587090000000|2020-04-17 02:20:00|12505.2|12503.3|12508|12505.8|12508.1|12506.4|12504.8|12503|428
1587090300000|2020-04-17 02:25:00|12507.8|12505.9|12507.9|12505.6|12509.4|12508|12507.4|12505.5|394
1587090600000|2020-04-17 02:30:00|12507.5|12505.3|12510.7|12509|12511.9|12510.2|12504.9|12503.5|634
1587090900000|2020-04-17 02:35:00|12510.8|12509.1|12518.2|12516.5|12518.6|12516.6|12510.8|12508.8|617
1587091200000|2020-04-17 02:40:00|12518.1|12516.4|12513.9|12511.8|12518.4|12516.4|12513.4|12511.6|523
1587091500000|2020-04-17 02:45:00|12514|12511.7|12514.5|12512.3|12517.1|12514.8|12513|12511.3|470
1587091800000|2020-04-17 02:50:00|12514.6|12512.2|12512.7|12510.6|12514.6|12512.2|12511.3|12509.6|469
1587092100000|2020-04-17 02:55:00|12512.6|12510.5|12509.7|12507.6|12513.7|12511.8|12509.5|12507.4|591
1587092400000|2020-04-17 03:00:00|12509.6|12507.4|12509.5|12507.6|12511.4|12509.1|12508.9|12507|463
1587092700000|2020-04-17 03:05:00|12509.3|12507.5|12507.3|12505|12509.6|12508|12506.1|12503.9|475
1587093000000|2020-04-17 03:10:00|12507.4|12505.1|12508.9|12506.7|12510.1|12507.8|12507|12504.9|384
1587093300000|2020-04-17 03:15:00|12508.6|12506.3|12507|12504.8|12509.6|12507.5|12505.6|12504.2|372
1587093600000|2020-04-17 03:20:00|12506.9|12504.7|12505.5|12503.6|12507.6|12505.6|12505|12503.1|424
1587093900000|2020-04-17 03:25:00|12505.4|12503.7|12501.6|12499.5|12506.2|12504.3|12501.2|12499|367
1587094200000|2020-04-17 03:30:00|12501.5|12499.4|12500.7|12498.8|12504.3|12502.1|12500.5|12498.6|430
1587094500000|2020-04-17 03:35:00|12500.6|12498.9|12500.7|12498.7|12501.1|12499.2|12497.1|12495.4|488
1587094800000|2020-04-17 03:40:00|12500.9|12499.1|12497.9|12496|12501.6|12500.1|12496.5|12494.7|504
1587095100000|2020-04-17 03:45:00|12497.8|12495.9|12500.2|12498.2|12501.5|12499.5|12497|12495|598
1587095400000|2020-04-17 03:50:00|12500|12498.3|12497.3|12495.6|12500.7|12498.4|12496.9|12495|540
1587095700000|2020-04-17 03:55:00|12497.2|12495.5|12494|12492.3|12497.8|12496.2|12493.7|12491.8|699
1587096000000|2020-04-17 04:00:00|12493.9|12492.2|12490|12488.2|12493.9|12492.5|12489.6|12487.8|595
1587096300000|2020-04-17 04:05:00|12490.3|12488.3|12494.1|12492.2|12494.9|12493.5|12489.5|12487.8|526
1587096600000|2020-04-17 04:10:00|12494.2|12492.3|12495.4|12494.5|12496.1|12495.2|12493.9|12491.9|301
1587096900000|2020-04-17 04:15:00|12495.3|12494.4|12497.2|12496.3|12497.7|12496.6|12494|12492.8|190
1587097200000|2020-04-17 04:20:00|12497.3|12496.4|12500.6|12499.7|12501|12500.1|12497.3|12495.7|403
1587097500000|2020-04-17 04:25:00|12500.8|12499.9|12501.1|12500.2|12501.4|12500.4|12499.7|12498.7|304
1587097800000|2020-04-17 04:30:00|12501|12500.1|12502.1|12501.2|12502.4|12501.5|12500.7|12499.8|196
1587098100000|2020-04-17 04:35:00|12502|12501.1|12499.6|12497.7|12502.2|12501.3|12498.7|12497.5|241
1587098400000|2020-04-17 04:40:00|12499.4|12497.8|12503.1|12501|12505.6|12504.7|12497.8|12496.4|322
1587098700000|2020-04-17 04:45:00|12503.5|12501.1|12504.1|12503.2|12504.7|12503.3|12501.7|12500|349
1587099000000|2020-04-17 04:50:00|12504|12503.1|12500.4|12498.5|12504.6|12503.1|12499.5|12497.5|353
1587099300000|2020-04-17 04:55:00|12500.5|12498.6|12497.8|12496.1|12500.6|12499|12495.8|12494|410
1587099600000|2020-04-17 05:00:00|12497.7|12495.8|12500.9|12498.9|12502.3|12500.3|12496.2|12494.5|666
1587099900000|2020-04-17 05:05:00|12500|12498.8|12500|12498.1|12502.5|12500.3|12497.9|12496.2|448
1587100200000|2020-04-17 05:10:00|12499.8|12497.6|12497.9|12495.9|12500|12498.1|12496.1|12494.2|391
1587100500000|2020-04-17 05:15:00|12498.2|12495.8|12493.8|12492.9|12498.5|12497.1|12492.9|12490.7|431
1587100800000|2020-04-17 05:20:00|12493.9|12493|12493.8|12491.7|12496.3|12494.5|12493.6|12491.5|379
1587101100000|2020-04-17 05:25:00|12493.7|12491.6|12494.7|12493|12494.9|12493.3|12491.7|12489.7|505
1587101400000|2020-04-17 05:30:00|12494.6|12492.9|12495.8|12493.9|12497.3|12495.8|12494|12492.6|264
1587101700000|2020-04-17 05:35:00|12496|12493.7|12493.9|12491.9|12496|12493.9|12492.8|12491.5|321
1587102000000|2020-04-17 05:40:00|12494|12492.2|12492.3|12490.6|12495.2|12493|12491.9|12490.5|350
1587102300000|2020-04-17 05:45:00|12492.2|12490.5|12493.7|12492.8|12496.4|12495.3|12491.7|12490.4|339
1587102600000|2020-04-17 05:50:00|12493.8|12492.9|12493.3|12491.6|12494.9|12493.5|12492.5|12491.1|356
1587102900000|2020-04-17 05:55:00|12493.2|12491.5|12489.4|12487.5|12493.4|12492.2|12487.2|12485.5|705
1587103200000|2020-04-17 06:00:00|12489.3|12487.2|12482.4|12480.4|12489.3|12487.2|12481.5|12479.9|789
1587103500000|2020-04-17 06:05:00|12482.3|12480.8|12475.3|12473.5|12483.5|12481.9|12468.9|12466.9|1106
1587103800000|2020-04-17 06:10:00|12475.1|12473.4|12475.9|12474|12480.6|12478.9|12474.4|12472.5|785
1587104100000|2020-04-17 06:15:00|12475.8|12473.9|12470.8|12468.9|12476.8|12475.2|12468.1|12466.6|987
1587104400000|2020-04-17 06:20:00|12470.6|12468.8|12475.6|12473.8|12476.2|12474.4|12465.2|12463.7|913
1587104700000|2020-04-17 06:25:00|12475.5|12473.9|12476|12474.3|12477.8|12476.6|12471.6|12470.1|728
1587105000000|2020-04-17 06:30:00|12475.9|12474.2|12475.2|12473.5|12478.9|12477.8|12473.1|12472.1|636
1587105300000|2020-04-17 06:35:00|12475.3|12473.6|12482.4|12481.5|12482.7|12481.8|12474.5|12473.4|529
1587105600000|2020-04-17 06:40:00|12482.6|12481.7|12494.3|12493.4|12494.7|12493.6|12480.9|12480|783
1587105900000|2020-04-17 06:45:00|12494.1|12493.2|12487.2|12485.1|12494.9|12493.2|12484.5|12483|706
1587106200000|2020-04-17 06:50:00|12487|12485.3|12493|12492.1|12495|12494.1|12486.2|12484.7|733
1587106500000|2020-04-17 06:55:00|12492.9|12492|12494|12492.3|12497.6|12496.7|12488.5|12487.4|795
1587106800000|2020-04-17 07:00:00|12494.1|12492.4|12488.7|12487.8|12500.1|12499.2|12487.9|12486.6|1008
1587107100000|2020-04-17 07:05:00|12488.8|12487.9|12479.1|12477.1|12489.4|12488.5|12474|12473.1|1014
1587107400000|2020-04-17 07:10:00|12479|12477|12460.8|12459.9|12479.1|12477.7|12459.9|12459|1044
1587107700000|2020-04-17 07:15:00|12460.7|12459.8|12458.4|12457.5|12462.4|12461.1|12451.6|12450.7|1107
1587108000000|2020-04-17 07:20:00|12458.7|12456.9|12452.1|12451.2|12458.9|12457.7|12446.8|12445.9|855
1587108300000|2020-04-17 07:25:00|12451.8|12450.9|12458|12456.3|12459.3|12458.1|12448.6|12447.7|750
1587108600000|2020-04-17 07:30:00|12457.8|12456.9|12443.7|12442.8|12459.5|12458|12443.7|12442.8|687
1587108900000|2020-04-17 07:35:00|12443.8|12442.9|12442|12441.1|12447.1|12446.2|12435.4|12434.5|900
1587109200000|2020-04-17 07:40:00|12442.1|12441.2|12435|12434.1|12446.3|12445.4|12431|12430.1|1119
1587109500000|2020-04-17 07:45:00|12436|12435.1|12438.8|12437.9|12441.1|12439.5|12433.5|12432.6|990
1587109800000|2020-04-17 07:50:00|12438.7|12437.8|12440.7|12439.8|12447.2|12446|12438.5|12437.6|801
1587110100000|2020-04-17 07:55:00|12440.8|12439.9|12439.9|12439|12448.1|12447.2|12435.7|12434.8|1029
1587110400000|2020-04-17 08:00:00|12440.1|12439.2|12427.9|12427|12442.9|12442|12427.6|12426.1|1100
1587110700000|2020-04-17 08:05:00|12427.8|12426.9|12438.5|12436.8|12438.6|12437.5|12426|12425.1|818
1587111000000|2020-04-17 08:10:00|12438.6|12436.9|12438.9|12437.2|12439|12437.6|12430.9|12429.5|912
1587111300000|2020-04-17 08:15:00|12438.8|12437.1|12437|12436.1|12439.4|12438.2|12431.4|12430|833
1587111600000|2020-04-17 08:20:00|12436.8|12435.9|12435.8|12434.9|12439.9|12438.8|12433.4|12432.2|1039
1587111900000|2020-04-17 08:25:00|12436.1|12435.2|12448.1|12446.4|12448.2|12446.8|12434.9|12434|952
1587112200000|2020-04-17 08:30:00|12447.5|12446.6|12447.1|12445.4|12449.5|12448.2|12439.8|12438.4|908
1587112500000|2020-04-17 08:35:00|12446.7|12445.8|12443.1|12441.4|12449.6|12448.7|12442|12441.1|736
1587112800000|2020-04-17 08:40:00|12442.6|12441.7|12455.3|12454.4|12455.6|12454.7|12442.4|12441.2|666
1587113100000|2020-04-17 08:45:00|12455.4|12454.5|12446.5|12444.8|12456.4|12455.5|12444|12442.7|934
1587113400000|2020-04-17 08:50:00|12446.6|12444.9|12446.2|12445.3|12449.2|12448.3|12444.1|12443.2|557
1587113700000|2020-04-17 08:55:00|12446.1|12445.2|12441.1|12440.2|12447.3|12446.4|12440|12439.1|602
1587114000000|2020-04-17 09:00:00|12441|12440.1|12438.1|12437.2|12442|12441.1|12437.5|12436.6|641
1587114300000|2020-04-17 09:05:00|12438.2|12437.3|12429.7|12428.8|12438.4|12437.5|12429.4|12428.2|627
1587114600000|2020-04-17 09:10:00|12429.8|12428.9|12435.9|12435|12436|12435.1|12427.7|12426.5|625
1587114900000|2020-04-17 09:15:00|12436|12435.1|12434.8|12433.9|12438.7|12437.8|12434.2|12433.3|701
1587115200000|2020-04-17 09:20:00|12434.9|12434|12433.9|12432.2|12442.1|12441.2|12433.3|12432.1|656
1587115500000|2020-04-17 09:25:00|12434|12432.3|12428.2|12427.3|12434|12432.7|12420.8|12419.9|818
1587115800000|2020-04-17 09:30:00|12428.1|12427.2|12425|12424.1|12429.3|12428.4|12421.9|12421|952
1587116100000|2020-04-17 09:35:00|12424.9|12424|12434.1|12433.2|12435|12434.1|12424.9|12424|658
1587116400000|2020-04-17 09:40:00|12434.2|12433.3|12426.2|12425.3|12437.5|12436.4|12425.9|12425|806
1587116700000|2020-04-17 09:45:00|12426.9|12426|12424.2|12423.3|12429.2|12428.3|12421|12420.1|747
1587117000000|2020-04-17 09:50:00|12424.3|12423.4|12423.6|12422.7|12427.1|12426.2|12421|12420.1|798
1587117300000|2020-04-17 09:55:00|12423.5|12422.6|12420.4|12419.5|12424.4|12423.5|12417.2|12416|912
1587117600000|2020-04-17 10:00:00|12420.7|12419.8|12415.9|12415|12422.3|12421.4|12413.1|12412.2|895
1587117900000|2020-04-17 10:05:00|12416|12415.1|12416|12415.1|12417.6|12416.2|12407.5|12406.6|956
1587118200000|2020-04-17 10:10:00|12416.1|12415.2|12422.3|12421.4|12425.4|12424.5|12416.1|12415.2|796
1587118500000|2020-04-17 10:15:00|12422.2|12421.3|12425.9|12425|12428.5|12427.6|12420.3|12419.4|737
1587118800000|2020-04-17 10:20:00|12426|12425.1|12424.9|12424|12430.6|12429.7|12422.5|12421.3|603
1587119100000|2020-04-17 10:25:00|12425.1|12424.2|12429.5|12428.6|12430.2|12429.3|12423.1|12422.2|620
1587119400000|2020-04-17 10:30:00|12429.4|12428.5|12433.5|12432.6|12433.7|12432.8|12425.1|12424.2|540
1587119700000|2020-04-17 10:35:00|12434|12433.1|12444.9|12444|12451.8|12450.2|12432.1|12431.2|1022
1587120000000|2020-04-17 10:40:00|12445.1|12444.2|12448|12447.1|12452.6|12451.7|12445.1|12444.2|737
1587120300000|2020-04-17 10:45:00|12448.1|12447.2|12458.5|12457.6|12460.3|12459.4|12447.7|12446.8|699
1587120600000|2020-04-17 10:50:00|12458.7|12457.8|12448.6|12447.7|12459.9|12459|12448.3|12447.4|750
1587120900000|2020-04-17 10:55:00|12448.5|12447.6|12446.8|12445.9|12451.5|12450.6|12445.3|12444.4|858
1587121200000|2020-04-17 11:00:00|12447|12446.1|12454.3|12453.4|12454.6|12453.6|12443.5|12442.6|908
1587121500000|2020-04-17 11:05:00|12454.2|12453.3|12467.6|12465.5|12468.8|12467.9|12453.9|12452.7|796
1587121800000|2020-04-17 11:10:00|12467.7|12465.8|12477.7|12476.8|12479.1|12478.2|12467.1|12465.5|773
1587122100000|2020-04-17 11:15:00|12477.8|12476.9|12474.9|12474|12478.7|12477.8|12472|12471.1|701
1587122400000|2020-04-17 11:20:00|12475|12474.1|12474.1|12473.2|12476.2|12475.3|12467.9|12467|840
1587122700000|2020-04-17 11:25:00|12474.3|12473.4|12474.5|12473.6|12483.8|12482.9|12473.5|12472.6|797
1587123000000|2020-04-17 11:30:00|12474.4|12473.5|12462.5|12461.6|12474.4|12473.5|12459.3|12458.4|748
1587123300000|2020-04-17 11:35:00|12462.6|12461.7|12460.6|12459.7|12466.2|12465.1|12459.4|12458.5|819
1587123600000|2020-04-17 11:40:00|12460.9|12460|12466.4|12465.5|12466.4|12465.5|12459.4|12458.5|647
1587123900000|2020-04-17 11:45:00|12466.9|12466|12471.2|12470.3|12474.4|12473.2|12466.9|12466|929
1587124200000|2020-04-17 11:50:00|12471.9|12471|12482.1|12481.2|12483|12482.1|12471.7|12470.8|631
1587124500000|2020-04-17 11:55:00|12482.2|12481.3|12479|12478.1|12484|12483.1|12477.1|12475.9|879
1587124800000|2020-04-17 12:00:00|12479.1|12478.2|12478.6|12477.7|12482.3|12481.4|12475|12474.1|922
1587125100000|2020-04-17 12:05:00|12478.5|12477.6|12481.8|12480.9|12482.3|12481.4|12473.8|12472.9|768
1587125400000|2020-04-17 12:10:00|12482|12481.1|12486.4|12485.5|12490.8|12489.9|12478.3|12477.4|861
1587125700000|2020-04-17 12:15:00|12487.9|12487|12500|12499.1|12500.7|12499.8|12487.9|12487|1097
1587126000000|2020-04-17 12:20:00|12500.2|12499.3|12496|12495.1|12501.1|12500.2|12491.3|12490.4|922
1587126300000|2020-04-17 12:25:00|12496.1|12495.2|12498.1|12497.2|12501.4|12500.1|12491.8|12490.9|849
1587126600000|2020-04-17 12:30:00|12497.9|12497|12492.6|12491.7|12497.9|12497|12489.9|12489|888
1587126900000|2020-04-17 12:35:00|12492.2|12491.3|12487.5|12486.6|12495.3|12494.4|12485.7|12484.7|731
1587127200000|2020-04-17 12:40:00|12487.6|12486.7|12486.7|12485.8|12494.9|12494|12484.8|12483.5|928
1587127500000|2020-04-17 12:45:00|12486.6|12485.7|12489.2|12488.3|12489.2|12488.3|12480.8|12479.7|751
1587127800000|2020-04-17 12:50:00|12489.1|12488.2|12487.2|12486.3|12492.5|12491.6|12486.2|12485.3|760
1587128100000|2020-04-17 12:55:00|12487.4|12486.5|12483.6|12482.7|12491.7|12490.6|12479.9|12478.8|816
1587128400000|2020-04-17 13:00:00|12483.5|12482.6|12483.5|12482.6|12484.1|12483.2|12478.7|12477.8|730
1587128700000|2020-04-17 13:05:00|12483.6|12482.7|12483.3|12482.4|12487.3|12486.1|12480|12479.1|811
1587129000000|2020-04-17 13:10:00|12483.4|12482.5|12489.1|12488.2|12490.5|12489.6|12483.1|12482.2|692
1587129300000|2020-04-17 13:15:00|12489|12488.1|12488|12487.1|12489.7|12488.8|12484.8|12483.9|629
1587129600000|2020-04-17 13:20:00|12488.1|12487.2|12497.2|12496.3|12498|12497.1|12487.7|12486.8|551
1587129900000|2020-04-17 13:25:00|12497.1|12496.2|12492.1|12491.2|12500|12499.1|12490.6|12489.7|826
1587130200000|2020-04-17 13:30:00|12492.5|12491.6|12493.4|12492.5|12499|12498.1|12491|12489.7|931
1587130500000|2020-04-17 13:35:00|12493.5|12492.6|12499.2|12498.3|12500.1|12499.2|12491.6|12490.7|855
1587130800000|2020-04-17 13:40:00|12499.1|12498.2|12491.5|12490.6|12503.8|12502.9|12487.7|12486.4|892
1587131100000|2020-04-17 13:45:00|12491.4|12490.5|12499.1|12498.2|12501.8|12500.8|12490.7|12489.8|975
1587131400000|2020-04-17 13:50:00|12499|12498.1|12501.5|12500.6|12513.2|12511|12498.9|12498|1131
1587131700000|2020-04-17 13:55:00|12501.4|12500.5|12504.6|12502.9|12510.3|12509|12497.7|12496.8|1072
1587132000000|2020-04-17 14:00:00|12504.9|12503.2|12504|12503.1|12509.2|12508.1|12494.9|12494|1147
1587132300000|2020-04-17 14:05:00|12504.2|12503.3|12500|12499.1|12507|12506.1|12497.9|12497|766
1587132600000|2020-04-17 14:10:00|12500.1|12499.2|12492.8|12491.9|12501.6|12500.6|12491.8|12490.9|834
1587132900000|2020-04-17 14:15:00|12493.3|12491.6|12487.1|12486.2|12497.1|12495.7|12485.5|12484.6|1033
1587133200000|2020-04-17 14:20:00|12486.9|12486|12487.9|12487|12489.2|12488.3|12482.8|12481.9|805
1587133500000|2020-04-17 14:25:00|12487.8|12486.9|12483|12481.3|12488.5|12487.2|12480.3|12479.4|773
1587133800000|2020-04-17 14:30:00|12482.8|12481.1|12487.6|12486.7|12489.6|12488.7|12477.6|12476.7|927
1587134100000|2020-04-17 14:35:00|12487.4|12486.5|12475.2|12473.3|12487.6|12486.7|12470.7|12469.8|852
1587134400000|2020-04-17 14:40:00|12475.3|12473.5|12476.7|12475.8|12484.6|12483.2|12474.2|12472.9|1059
1587134700000|2020-04-17 14:45:00|12476.8|12475.9|12475|12474.1|12483.4|12482.5|12471.9|12471|947
1587135000000|2020-04-17 14:50:00|12474.9|12474|12499.9|12499|12499.9|12499|12474.9|12474|1135
1587135300000|2020-04-17 14:55:00|12500|12499.1|12505.6|12504.7|12509.5|12508.6|12492.2|12491.3|1482
1587135600000|2020-04-17 15:00:00|12505.3|12504.4|12497.5|12496.6|12505.9|12505|12494.4|12493.5|1183
1587135900000|2020-04-17 15:05:00|12498.2|12497.3|12502.4|12501.5|12505.2|12504|12495.6|12494.7|902
1587136200000|2020-04-17 15:10:00|12502.3|12501.4|12497.7|12496|12504.1|12503.2|12492.9|12492|970
1587136500000|2020-04-17 15:15:00|12497.8|12496.1|12498.9|12497.2|12500.9|12499.6|12487.8|12486.9|859
1587136800000|2020-04-17 15:20:00|12499|12497.1|12499.1|12498.2|12503.4|12502.5|12496.9|12495.7|760
1587137100000|2020-04-17 15:25:00|12499.2|12498.3|12498.2|12497.3|12500.3|12499.4|12495.8|12494.9|595
1587137400000|2020-04-17 15:30:00|12498.1|12497.2|12492.9|12492|12498.2|12497.3|12491.2|12490.3|755
1587137700000|2020-04-17 15:35:00|12492.8|12491.9|12493.7|12492.8|12497.9|12496.7|12492.7|12491.8|628
1587138000000|2020-04-17 15:40:00|12493.6|12492.7|12494.6|12493.7|12495.7|12494.8|12492.1|12491.2|749
1587138300000|2020-04-17 15:45:00|12494.7|12493.8|12501.9|12501|12502.3|12501.4|12492.3|12491.4|696
1587138600000|2020-04-17 15:50:00|12501.7|12500.8|12496.3|12495.4|12501.7|12500.8|12495.8|12494.9|664
1587138900000|2020-04-17 15:55:00|12496.4|12495.5|12500.4|12499.5|12502.7|12501.8|12495.6|12494.7|665
1587139200000|2020-04-17 16:00:00|12500.5|12499.6|12498.6|12497.7|12502.4|12501.5|12494.8|12493.9|891
1587139500000|2020-04-17 16:05:00|12498.5|12497.6|12497|12496.1|12500.6|12499.7|12496.8|12495.9|734
1587139800000|2020-04-17 16:10:00|12497.1|12496.2|12499.1|12497.4|12500.4|12499.2|12494.9|12494|766
1587140100000|2020-04-17 16:15:00|12498.8|12497.9|12501.9|12501|12502.6|12501.5|12494.1|12493.2|729
1587140400000|2020-04-17 16:20:00|12501.8|12500.9|12497.6|12496.7|12502.4|12501.4|12496.1|12495.2|558
1587140700000|2020-04-17 16:25:00|12497.5|12496.6|12500.4|12499.5|12500.4|12499.5|12494.6|12493.7|632
1587141000000|2020-04-17 16:30:00|12500.3|12499.4|12500.9|12500|12503|12502.1|12499.4|12498.5|642
1587141300000|2020-04-17 16:35:00|12500.8|12499.9|12516|12515.1|12517|12516.1|12500.2|12498.9|734
1587141600000|2020-04-17 16:40:00|12515.9|12515|12509.3|12508.4|12516|12515.1|12508.9|12508|642
1587141900000|2020-04-17 16:45:00|12509.4|12508.5|12513.3|12512.4|12514.9|12514|12506.4|12505.5|558
1587142200000|2020-04-17 16:50:00|12513.4|12512.5|12504|12503.1|12513.4|12512.5|12503.8|12502.9|599
1587142500000|2020-04-17 16:55:00|12504.1|12503.2|12498.6|12497.7|12504.2|12503.3|12497.8|12496.9|611
1587142800000|2020-04-17 17:00:00|12498.4|12497.5|12500.4|12498.7|12501.7|12500.8|12497.1|12496.2|678
1587143100000|2020-04-17 17:05:00|12500|12499.1|12502.1|12501.2|12504.7|12503.8|12499.7|12498.6|585
1587143400000|2020-04-17 17:10:00|12502|12501.1|12501|12500.1|12503.9|12502.6|12500|12499.1|529
1587143700000|2020-04-17 17:15:00|12500.9|12500|12505.3|12504.4|12506.3|12505.4|12499.9|12499|503
1587144000000|2020-04-17 17:20:00|12505.4|12504.5|12502.3|12501.4|12505.4|12504.5|12500.9|12500|441
1587144300000|2020-04-17 17:25:00|12502.2|12501.3|12506.1|12505.2|12508|12507.1|12502.1|12501.2|558
1587144600000|2020-04-17 17:30:00|12506.2|12505.3|12507.5|12506.6|12509.5|12508.6|12505.9|12505|609
1587144900000|2020-04-17 17:35:00|12507.7|12506.8|12511.2|12510.3|12511.4|12510.5|12506.3|12505.4|464
1587145200000|2020-04-17 17:40:00|12511.1|12510.2|12515.9|12515|12518.1|12517.2|12509.1|12508.2|736
1587145500000|2020-04-17 17:45:00|12515.6|12514.7|12516.2|12515.3|12517.4|12516.5|12514|12513.1|442
1587145800000|2020-04-17 17:50:00|12516.4|12515.5|12513|12512.1|12517.9|12517|12512.4|12511.5|688
1587146100000|2020-04-17 17:55:00|12513.1|12512.2|12508.3|12507.4|12515.1|12513.7|12505.8|12504.9|653
1587146400000|2020-04-17 18:00:00|12508.2|12507.3|12501.9|12501|12510.7|12509.8|12501.2|12500.3|677
1587146700000|2020-04-17 18:05:00|12501.8|12500.9|12494.1|12493.2|12502.2|12501.3|12492.8|12491.5|564
1587147000000|2020-04-17 18:10:00|12494.2|12493.3|12485.8|12484.9|12496.2|12495.3|12485.5|12484.6|686
1587147300000|2020-04-17 18:15:00|12486|12485.1|12484.1|12483.2|12490.7|12489.8|12484|12483.1|537
1587147600000|2020-04-17 18:20:00|12484.2|12483.3|12485|12484.1|12485.6|12484.7|12482.5|12481.6|522
1587147900000|2020-04-17 18:25:00|12485.1|12484.2|12488.6|12487.7|12489.5|12488.5|12480.4|12479.2|509
1587148200000|2020-04-17 18:30:00|12488.2|12487.3|12488.5|12487.6|12493.1|12492.2|12486.3|12485.4|504
1587148500000|2020-04-17 18:35:00|12488.6|12487.7|12488.8|12487.9|12490.8|12489.9|12486.1|12485.2|438
1587148800000|2020-04-17 18:40:00|12488.7|12487.8|12483.2|12482.3|12490.5|12489.6|12483.2|12482.3|465
1587149100000|2020-04-17 18:45:00|12483.3|12482.4|12490.9|12490|12491|12490.1|12482.9|12482|527
1587149400000|2020-04-17 18:50:00|12491|12490.1|12494.7|12493|12495.7|12494.5|12489|12488.1|676
1587149700000|2020-04-17 18:55:00|12494.8|12493.1|12489|12488.1|12495|12494.1|12488.6|12487.7|655
1587150000000|2020-04-17 19:00:00|12489.1|12488.2|12488.2|12486.5|12493.8|12492.4|12483.2|12482.1|973
1587150300000|2020-04-17 19:05:00|12488.3|12486.6|12485.6|12483.7|12488.6|12487.2|12484.9|12483.6|851
1587150600000|2020-04-17 19:10:00|12485.5|12483.8|12484.5|12483.6|12488.1|12486.1|12482.6|12481.2|622
1587150900000|2020-04-17 19:15:00|12484.4|12483.5|12487.3|12485.6|12487.7|12486.2|12484.3|12483.3|539
1587151200000|2020-04-17 19:20:00|12487.2|12485.5|12488.4|12486.7|12489.9|12488.6|12485.4|12483.9|494
1587151500000|2020-04-17 19:25:00|12488.5|12486.8|12490.9|12489.2|12490.9|12489.6|12487.8|12486.7|662
1587151800000|2020-04-17 19:30:00|12490.5|12489.6|12492.8|12491.1|12494.1|12492.6|12488.8|12487.9|614
1587152100000|2020-04-17 19:35:00|12492.9|12491.2|12489.4|12488.5|12493.8|12492.2|12488.7|12487.8|508
1587152400000|2020-04-17 19:40:00|12489.5|12488.6|12494.5|12492.8|12494.7|12493.4|12489|12488.1|599
1587152700000|2020-04-17 19:45:00|12494.6|12492.6|12495.3|12494.4|12496.7|12495.3|12493|12491.5|734
1587153000000|2020-04-17 19:50:00|12496.4|12494.7|12499|12497.3|12499.5|12497.9|12494.4|12492.8|810
1587153300000|2020-04-17 19:55:00|12498.9|12497.2|12499.2|12498.3|12500.6|12499.5|12497.9|12496.5|828
1587153600000|2020-04-17 20:00:00|12499.3|12498.4|12500.3|12498.3|12501.7|12500.3|12497.7|12495.7|526
1587153900000|2020-04-17 20:05:00|12500.4|12498.4|12501.3|12500.4|12502.3|12500.7|12499.1|12497.8|430
1587154200000|2020-04-17 20:10:00|12501.4|12500.5|12504.7|12502.4|12505.3|12503.1|12500.9|12500|521
1587154500000|2020-04-17 20:15:00|12504.5|12502.3|12503.9|12501.9|12505.4|12503.6|12501.9|12500.3|425
1587154800000|2020-04-17 20:20:00|12504.2|12502|12501.2|12499.2|12506.3|12504.5|12501|12498.8|564
1587155100000|2020-04-17 20:25:00|12501.3|12499.1|12492.2|12490.1|12501.6|12499.5|12487.3|12485.2|580
1587155400000|2020-04-17 20:30:00|12492.1|12490|12495.4|12494.5|12495.9|12495|12489.6|12487|546
1587155700000|2020-04-17 20:35:00|12495.1|12494.2|12499.5|12498.6|12500.7|12499.8|12495|12493.9|405
1587156000000|2020-04-17 20:40:00|12499.2|12498.3|12502.3|12501.4|12505.3|12503.5|12499.2|12497.9|296
1587156300000|2020-04-17 20:45:00|12502.2|12501.3|12505.5|12502.9|12507|12505.1|12502|12500|330
1587156600000|2020-04-17 20:50:00|12505.9|12502.8|12508.1|12506.4|12510.5|12507.3|12504.2|12501|615
1587156900000|2020-04-17 20:55:00|12508.5|12506|12505.7|12496.7|12512.2|12507.9|12503.1|12494.1|442
1587326400000|2020-04-19 20:00:00|12499.4|12480.4|12507.7|12488.7|12507.7|12488.7|12495.1|12476.1|8
1587326700000|2020-04-19 20:05:00|12497.6|12478.6|12504.8|12485.8|12516.6|12497.6|12497.6|12478.6|29
1587327000000|2020-04-19 20:10:00|12506.2|12487.2|12514.2|12495.2|12514.2|12495.2|12505.8|12486.8|13
1587328200000|2020-04-19 20:30:00|12505.6|12486.6|12514.2|12495.2|12514.2|12495.2|12496.3|12477.3|9
1587328500000|2020-04-19 20:35:00|12514.1|12495.1|12514.1|12495.1|12514.1|12495.1|12505.6|12486.6|11
1587328800000|2020-04-19 20:40:00|12505.8|12486.8|12505.8|12486.8|12505.8|12486.8|12505.6|12486.6|7
1587330000000|2020-04-19 21:00:00|12505.9|12486.9|12504.2|12485.2|12514.1|12495.1|12504.2|12485.2|16
1587330300000|2020-04-19 21:05:00|12508.4|12489.4|12510.3|12491.3|12514.1|12495.1|12504.2|12485.2|36
1587330600000|2020-04-19 21:10:00|12507.5|12488.5|12504.1|12493|12512.7|12493.7|12504|12488.5|19
1587330900000|2020-04-19 21:15:00|12507.8|12488.8|12509.3|12490.3|12512.7|12493.7|12507.4|12488.4|54
1587331200000|2020-04-19 21:20:00|12508.5|12489.5|12508.6|12489.6|12511.8|12492.8|12504.9|12488|39
1587331500000|2020-04-19 21:25:00|12507|12488|12509|12490|12513.1|12494.1|12505.5|12488|37
1587331800000|2020-04-19 21:30:00|12508.9|12489.9|12510|12491.1|12513.6|12494.7|12505.2|12489.5|80
1587332100000|2020-04-19 21:35:00|12510.7|12491.7|12510.6|12491.6|12511.8|12495|12507.7|12491.1|88
1587332400000|2020-04-19 21:40:00|12509.4|12490.4|12509.4|12490.4|12513.7|12494.7|12509.2|12490.4|80
1587332700000|2020-04-19 21:45:00|12509.5|12491.3|12510.5|12492.9|12513.7|12494.7|12506.4|12490.4|110
1587333000000|2020-04-19 21:50:00|12510.3|12492.8|12510.6|12491.6|12511.7|12494.8|12506.4|12490.6|74
1587333300000|2020-04-19 21:55:00|12510.9|12491.9|12511.9|12492.9|12512.1|12494.9|12507.4|12490.7|92
1587333600000|2020-04-19 22:00:00|12509.7|12492|12502.2|12491.2|12510.4|12495.2|12500.9|12486.8|645
1587333900000|2020-04-19 22:05:00|12501.5|12491.3|12497.6|12489|12508.1|12495.6|12497.4|12486.7|397
1587334200000|2020-04-19 22:10:00|12497.7|12488.9|12499.2|12491.1|12505.5|12492.2|12496.2|12484.9|332
1587334500000|2020-04-19 22:15:00|12499.1|12491.2|12499.3|12493.4|12502.2|12493.7|12497.2|12487.4|388
1587334800000|2020-04-19 22:20:00|12500|12492.5|12499.4|12492.7|12502.5|12494.4|12498.9|12488.1|182
1587335100000|2020-04-19 22:25:00|12499.3|12492.6|12497.6|12489.5|12500.3|12493|12496.4|12486.7|214
1587335400000|2020-04-19 22:30:00|12496.6|12488.6|12497.8|12491.9|12501.5|12492.8|12495.8|12485.9|334
1587335700000|2020-04-19 22:35:00|12497.6|12491.7|12498|12492.1|12499.9|12492.6|12497|12489.8|173
1587336000000|2020-04-19 22:40:00|12497.9|12492|12494.9|12487.2|12499|12492.2|12494.3|12487.2|219
1587336300000|2020-04-19 22:45:00|12495.2|12489|12498.9|12493|12499.5|12493.1|12494.4|12486.5|265
1587336600000|2020-04-19 22:50:00|12499|12493.1|12493.6|12487.7|12499|12493.1|12493.2|12486.2|191
1587336900000|2020-04-19 22:55:00|12493.9|12488|12495.7|12489|12496.8|12490.7|12493.6|12487.3|264
1587337200000|2020-04-19 23:00:00|12495.1|12489.2|12495.1|12489.2|12497.3|12490.1|12494|12487.7|262
1587337500000|2020-04-19 23:05:00|12495|12489.1|12493.5|12492.6|12495.4|12493.2|12492.6|12488.7|182
1587337800000|2020-04-19 23:10:00|12493.6|12492.7|12492.1|12491.2|12494.9|12493.9|12491.4|12489.9|296
1587338100000|2020-04-19 23:15:00|12492|12491.1|12491|12490.1|12492.5|12491.2|12490.9|12488.4|164
1587338400000|2020-04-19 23:20:00|12491.1|12490.2|12491.4|12490.5|12492.5|12491.5|12490.7|12489.8|144
1587338700000|2020-04-19 23:25:00|12491.5|12490.6|12490.8|12489.9|12491.7|12490.8|12490.7|12489.8|102
1587339000000|2020-04-19 23:30:00|12490.9|12490|12491.3|12490.4|12492.3|12491.4|12490.8|12489.9|141
1587339300000|2020-04-19 23:35:00|12491.4|12490.5|12492.1|12491.2|12493.4|12492|12491.4|12490.5|101
1587339600000|2020-04-19 23:40:00|12492|12491.1|12492.8|12491.9|12493.4|12492.5|12491.3|12490.4|284
1587339900000|2020-04-19 23:45:00|12492.5|12491.6|12489|12488.1|12493.1|12492.2|12488.9|12488|187
1587340200000|2020-04-19 23:50:00|12489.1|12488.2|12490.4|12489.5|12491.2|12490.3|12489|12488.1|183
1587340500000|2020-04-19 23:55:00|12490.5|12489.6|12485.9|12485|12490.5|12489.6|12485.3|12484.4|336
1587340800000|2020-04-20 00:00:00|12485.8|12484.9|12479.6|12478.7|12490.2|12488.3|12479.6|12478.7|567
1587341100000|2020-04-20 00:05:00|12479.3|12478.4|12482.1|12481.2|12482.6|12481.7|12479|12478.1|325
1587341400000|2020-04-20 00:10:00|12482|12481.1|12479.8|12478.9|12482.2|12481.3|12477.9|12477|226
1587341700000|2020-04-20 00:15:00|12479.9|12479|12480.5|12479.6|12481.1|12480.2|12476.4|12475.5|392
1587342000000|2020-04-20 00:20:00|12480.4|12479.5|12478.5|12477.6|12480.5|12479.6|12477.3|12476.4|447
1587342300000|2020-04-20 00:25:00|12478.3|12477.4|12481.1|12480.2|12481.5|12480.6|12477.7|12476.8|377
1587342600000|2020-04-20 00:30:00|12481.5|12480.6|12485|12482.4|12485|12483.4|12480.1|12479.2|357
1587342900000|2020-04-20 00:35:00|12484.8|12482.3|12485.7|12484.8|12486.2|12485.3|12482.2|12481.3|351
1587343200000|2020-04-20 00:40:00|12485.6|12484.7|12485|12484.1|12486.5|12485.6|12484.5|12483.6|156
1587343500000|2020-04-20 00:45:00|12485.2|12484.3|12486.9|12486|12489.5|12488.6|12483|12482.1|359
1587343800000|2020-04-20 00:50:00|12487|12486.1|12488.9|12488|12490.9|12490|12485|12484.1|632
1587344100000|2020-04-20 00:55:00|12489|12488.1|12485.1|12484.2|12489.7|12488.8|12482.1|12481.2|784
1587344400000|2020-04-20 01:00:00|12485.2|12484.3|12479.7|12478.8|12486.9|12486|12479.6|12478.7|613
1587344700000|2020-04-20 01:05:00|12479.6|12478.7|12481.7|12480.8|12484.4|12483.5|12479.6|12478.7|388
1587345000000|2020-04-20 01:10:00|12481.5|12480.6|12481.1|12480.2|12482.4|12481.5|12480|12479.1|211
1587345300000|2020-04-20 01:15:00|12481|12480.1|12481.4|12480.5|12483.6|12482.7|12478.9|12478|276
1587345600000|2020-04-20 01:20:00|12481.5|12480.6|12484.8|12483.9|12485|12484.1|12481.5|12480.6|230
1587345900000|2020-04-20 01:25:00|12484.7|12483.8|12482.9|12482|12485|12484.1|12481.2|12480.3|297
1587346200000|2020-04-20 01:30:00|12483.3|12482.4|12479.3|12478.4|12485.2|12484.3|12479.2|12478.3|322
1587346500000|2020-04-20 01:35:00|12479.4|12478.5|12478.2|12477.3|12481.8|12480.9|12478.2|12477.3|560
1587346800000|2020-04-20 01:40:00|12478.3|12477.4|12478.1|12477.2|12481.6|12480.7|12476.6|12475.7|413
1587347100000|2020-04-20 01:45:00|12478|12477.1|12481.1|12480.2|12482.1|12481.2|12477.9|12477|246
1587347400000|2020-04-20 01:50:00|12480.9|12480|12484.1|12483.2|12485.3|12484.4|12480.8|12479.9|254
1587347700000|2020-04-20 01:55:00|12483.7|12482.8|12485.2|12484.3|12485.6|12484.7|12483|12482.1|247
1587348000000|2020-04-20 02:00:00|12485.1|12484.2|12487|12486.1|12487.5|12486.6|12485.1|12484.2|223
1587348300000|2020-04-20 02:05:00|12487.1|12486.2|12483.3|12482.4|12487.2|12486.3|12483|12482.1|142
1587348600000|2020-04-20 02:10:00|12483.4|12482.5|12483|12482.1|12484|12483.1|12481.1|12480.2|184
1587348900000|2020-04-20 02:15:00|12483.2|12482.3|12487.1|12486.2|12487.4|12486.5|12481.1|12480.2|291
1587349200000|2020-04-20 02:20:00|12487|12486.1|12486.6|12485.7|12487.5|12486.6|12485.2|12484.3|301
1587349500000|2020-04-20 02:25:00|12486.5|12485.6|12484.9|12484|12487.9|12487|12484.6|12483.7|264
1587349800000|2020-04-20 02:30:00|12484.8|12483.9|12486.9|12486|12488.6|12487.7|12484.5|12483.6|299
1587350100000|2020-04-20 02:35:00|12486.4|12485.5|12484.1|12483.2|12487.5|12486.6|12483.9|12483|151
1587350400000|2020-04-20 02:40:00|12484|12483.1|12482.4|12481.5|12484.1|12483.2|12480.6|12479.7|209
1587350700000|2020-04-20 02:45:00|12482.5|12481.6|12479.6|12478.7|12482.8|12481.9|12479.1|12478.2|188
1587351000000|2020-04-20 02:50:00|12479.9|12479|12480.8|12479.9|12481.5|12480.6|12479|12478.1|232
1587351300000|2020-04-20 02:55:00|12480.6|12479.7|12479|12478.1|12480.7|12479.8|12478.1|12477.2|251
1587351600000|2020-04-20 03:00:00|12478.9|12478|12480.4|12479.5|12481.9|12481|12477.7|12476.8|432
1587351900000|2020-04-20 03:05:00|12480.5|12479.6|12480.2|12479.3|12481|12480.1|12479.5|12478.6|209
1587352200000|2020-04-20 03:10:00|12480.1|12479.2|12480.5|12479.6|12481|12480.1|12478.9|12478|141
1587352500000|2020-04-20 03:15:00|12480.4|12479.5|12480.7|12479.8|12481.5|12480.6|12479.5|12478.6|231
1587352800000|2020-04-20 03:20:00|12480.6|12479.7|12482.2|12481.3|12482.4|12481.5|12480.2|12479.3|230
1587353100000|2020-04-20 03:25:00|12482.3|12481.4|12480|12479.1|12482.4|12481.5|12479.5|12478.6|160
1587353400000|2020-04-20 03:30:00|12480.3|12479.4|12479.1|12478.2|12480.5|12479.6|12478.7|12477.8|155
1587353700000|2020-04-20 03:35:00|12479|12478.1|12474.9|12474|12479.5|12478.6|12474|12473.1|394
1587354000000|2020-04-20 03:40:00|12475|12474.1|12475.4|12474.5|12476.1|12475.2|12474.9|12474|215
1587354300000|2020-04-20 03:45:00|12475.5|12474.6|12471.8|12470.9|12475.6|12474.7|12471.3|12470.4|265
1587354600000|2020-04-20 03:50:00|12471.9|12471|12471.9|12471|12472.8|12471.9|12471.4|12470.5|195
1587354900000|2020-04-20 03:55:00|12472.3|12471.4|12473.2|12472.3|12474.1|12473.2|12472|12471.1|213
1587355200000|2020-04-20 04:00:00|12473.3|12472.4|12475.4|12474.5|12475.7|12474.8|12472.7|12471.8|226
1587355500000|2020-04-20 04:05:00|12475.5|12474.6|12479.8|12478.9|12484.4|12483.5|12475|12474.1|532
1587355800000|2020-04-20 04:10:00|12479.9|12479|12482.5|12481.6|12482.6|12481.7|12478.3|12477.4|289
1587356100000|2020-04-20 04:15:00|12482.4|12481.5|12484.6|12483.7|12485.2|12484.3|12481.7|12480.8|315
1587356400000|2020-04-20 04:20:00|12484.3|12483.4|12480|12479.1|12485|12484.1|12479.6|12478.7|356
1587356700000|2020-04-20 04:25:00|12479.9|12479|12481.8|12480.9|12481.9|12481|12476.6|12475.7|504
1587357000000|2020-04-20 04:30:00|12481.9|12481|12481.1|12480.2|12484|12483.1|12480.6|12479.7|297
1587357300000|2020-04-20 04:35:00|12481|12480.1|12480.8|12479.9|12482.6|12481.7|12480.3|12479.4|314
1587357600000|2020-04-20 04:40:00|12480.7|12479.8|12480.3|12479.4|12482.3|12481.4|12479.7|12478.8|223
1587357900000|2020-04-20 04:45:00|12480.4|12479.5|12479.1|12478.2|12483.3|12482.4|12478.4|12477.5|373
1587358200000|2020-04-20 04:50:00|12479.2|12478.3|12480.4|12479.5|12480.7|12479.8|12479.2|12478.3|232
1587358500000|2020-04-20 04:55:00|12480.5|12479.6|12480.8|12479.9|12481.5|12480.6|12479.7|12478.8|339
1587358800000|2020-04-20 05:00:00|12481|12480.1|12473.2|12472.3|12481.5|12480.6|12473.1|12472.2|430
1587359100000|2020-04-20 05:05:00|12473.3|12472.4|12474.3|12473.4|12476|12475.1|12472.5|12471.6|272
1587359400000|2020-04-20 05:10:00|12474.4|12473.5|12473.1|12472.2|12476.3|12475.4|12472.6|12471.7|193
1587359700000|2020-04-20 05:15:00|12473.3|12472.4|12473.4|12472.5|12474|12473.1|12470.9|12470|333
1587360000000|2020-04-20 05:20:00|12473.5|12472.6|12474.1|12473.2|12474.3|12473.4|12472.6|12471.7|173
1587360300000|2020-04-20 05:25:00|12474.2|12473.3|12473.8|12472.9|12475.5|12474.6|12473.1|12472.2|269
1587360600000|2020-04-20 05:30:00|12473.9|12473|12471.4|12470.5|12475.6|12474.7|12471.2|12470.3|223
1587360900000|2020-04-20 05:35:00|12471.8|12470.9|12456.6|12455.7|12472.2|12471.3|12456.1|12455.2|418
1587361200000|2020-04-20 05:40:00|12456.4|12455.5|12456.6|12455.7|12460.4|12459.5|12455.9|12455|284
1587361500000|2020-04-20 05:45:00|12456.7|12455.8|12461.8|12460.9|12462.6|12461.7|12455.3|12454.4|372
1587361800000|2020-04-20 05:50:00|12461.9|12461|12459|12458.1|12462|12461.1|12456.9|12456|279
1587362100000|2020-04-20 05:55:00|12459.1|12458.2|12460.2|12459.3|12460.8|12459.9|12456.9|12456|281
1587362400000|2020-04-20 06:00:00|12460.3|12459.4|12451|12450.1|12460.3|12459.4|12449.4|12448.5|849
1587362700000|2020-04-20 06:05:00|12450.9|12450|12451.7|12450.8|12453.9|12453|12447.2|12446.3|734
1587363000000|2020-04-20 06:10:00|12451.8|12450.9|12445.9|12445|12452.8|12451.9|12444.6|12443.5|625
1587363300000|2020-04-20 06:15:00|12446|12445.1|12451.8|12450.9|12453.8|12452.9|12444.9|12444|621
1587363600000|2020-04-20 06:20:00|12451.9|12451|12451|12450.1|12452.7|12451.8|12447.3|12446.4|579
1587363900000|2020-04-20 06:25:00|12451.1|12450.2|12459.1|12458.2|12459.4|12458.5|12450.1|12449.2|710
1587364200000|2020-04-20 06:30:00|12459|12458.1|12457.9|12457|12461.2|12460.3|12453.9|12453|727
1587364500000|2020-04-20 06:35:00|12457.7|12456.8|12459.3|12458.4|12463.5|12462.6|12457.6|12456.7|624
1587364800000|2020-04-20 06:40:00|12459.2|12458.3|12465.2|12464.3|12466|12465.1|12457.7|12456.8|682
1587365100000|2020-04-20 06:45:00|12465.3|12464.4|12461.1|12460.2|12465.7|12464.8|12458.9|12458|563
1587365400000|2020-04-20 06:50:00|12461.2|12460.3|12462.9|12462|12464.3|12463.4|12455|12454.1|673
1587365700000|2020-04-20 06:55:00|12463.2|12462.3|12458.9|12458|12464.8|12463.9|12456.2|12455.3|526
1587366000000|2020-04-20 07:00:00|12458.7|12457.8|12456.9|12456|12461.4|12460.5|12453|12452.1|800
1587366300000|2020-04-20 07:05:00|12456.8|12455.9|12454.5|12453.6|12461.3|12460.4|12452.8|12451.9|958
1587366600000|2020-04-20 07:10:00|12454.4|12453.5|12456.4|12455.5|12456.7|12455.8|12448.5|12447.6|896
1587366900000|2020-04-20 07:15:00|12456.6|12455.7|12449.7|12448.8|12456.9|12456|12446.4|12445.5|762
1587367200000|2020-04-20 07:20:00|12449.8|12448.9|12453.8|12452.9|12457.9|12457|12449.3|12448.4|989
1587367500000|2020-04-20 07:25:00|12453.9|12453|12449.2|12448.3|12459.2|12458.3|12448.7|12447.8|909
1587367800000|2020-04-20 07:30:00|12449.1|12448.2|12457.1|12456.2|12461.1|12460.2|12447.9|12447|740
1587368100000|2020-04-20 07:35:00|12457|12456.1|12464.4|12463.5|12464.9|12464|12455.7|12454.8|852
1587368400000|2020-04-20 07:40:00|12464.3|12463.4|12468.8|12467.9|12470.2|12469.3|12460.6|12459.7|668
1587368700000|2020-04-20 07:45:00|12468.4|12467.5|12465.3|12464.4|12469.4|12468.5|12462.4|12461.5|604
1587369000000|2020-04-20 07:50:00|12465.7|12464.8|12470.8|12469.9|12472.1|12471.2|12463.5|12462.6|607
1587369300000|2020-04-20 07:55:00|12470.9|12470|12465.5|12464.6|12472|12471.1|12463|12462.1|712
1587369600000|2020-04-20 08:00:00|12465.4|12464.5|12460|12459.1|12465.8|12464.9|12454.7|12453.8|729
1587369900000|2020-04-20 08:05:00|12460.1|12459.2|12452.7|12451.8|12460.6|12459.7|12449.2|12448.3|774
1587370200000|2020-04-20 08:10:00|12452.8|12451.9|12451|12450.1|12454.7|12453.8|12449|12448.1|592
1587370500000|2020-04-20 08:15:00|12451.1|12450.2|12455.1|12454.2|12458.9|12458|12449.5|12448.6|719
1587370800000|2020-04-20 08:20:00|12455.6|12454.7|12451.4|12450.5|12457.8|12456.9|12451|12450.1|657
1587371100000|2020-04-20 08:25:00|12451.3|12450.4|12441|12440.1|12451.4|12450.5|12439.1|12438.2|1007
1587371400000|2020-04-20 08:30:00|12441.1|12440.2|12440.1|12439.2|12442.3|12441.4|12434.7|12433.8|835
1587371700000|2020-04-20 08:35:00|12440|12439.1|12450.3|12449.4|12450.7|12449.8|12439.7|12438.8|718
1587372000000|2020-04-20 08:40:00|12450.5|12449.6|12450.5|12449.6|12455|12454.1|12449.8|12448.9|704
1587372300000|2020-04-20 08:45:00|12450.4|12449.5|12455.7|12454.8|12461.9|12461|12449.8|12448.9|952
1587372600000|2020-04-20 08:50:00|12455.8|12454.9|12453|12452.1|12460|12459.1|12451.6|12450.7|609
1587372900000|2020-04-20 08:55:00|12452.9|12452|12460.6|12459.7|12460.7|12459.8|12452.8|12451.9|733
1587373200000|2020-04-20 09:00:00|12460.5|12459.6|12469.1|12468.2|12476.8|12475.9|12459.8|12458.9|1276
1587373500000|2020-04-20 09:05:00|12469|12468.1|12467.7|12466.8|12471.9|12471|12466.4|12465.5|742
1587373800000|2020-04-20 09:10:00|12467.8|12466.9|12476.1|12475.2|12479.3|12478.4|12467.8|12466.9|947
1587374100000|2020-04-20 09:15:00|12476|12475.1|12480.1|12479.2|12483.4|12482.5|12474.6|12473.7|772
1587374400000|2020-04-20 09:20:00|12480|12479.1|12486.6|12485.7|12492.8|12491.9|12479.2|12478.3|850
1587374700000|2020-04-20 09:25:00|12486.4|12485.5|12490.3|12489.4|12492.6|12491.7|12482.1|12481.2|926
1587375000000|2020-04-20 09:30:00|12490.1|12489.2|12490.4|12489.5|12491.7|12490.8|12485.5|12484.6|666
1587375300000|2020-04-20 09:35:00|12490.6|12489.7|12481.9|12481|12492.6|12491.7|12481.7|12480.8|697
1587375600000|2020-04-20 09:40:00|12482|12481.1|12482.1|12481.2|12487.1|12486.2|12479.9|12479|710
1587375900000|2020-04-20 09:45:00|12482.2|12481.3|12483.2|12482.3|12484|12483.1|12479.4|12478.5|600
1587376200000|2020-04-20 09:50:00|12482.8|12481.9|12475.5|12474.6|12483.2|12482.3|12473.9|12473|801
1587376500000|2020-04-20 09:55:00|12475.4|12474.5|12478.3|12477.4|12482|12481.1|12474.8|12473.9|780
1587376800000|2020-04-20 10:00:00|12478.1|12477.2|12473.5|12472.6|12478.6|12477.7|12472.7|12471.8|793
1587377100000|2020-04-20 10:05:00|12473.3|12472.4|12467|12466.1|12474.9|12474|12466.4|12465.5|695
1587377400000|2020-04-20 10:10:00|12466.9|12466|12470.1|12469.2|12471.1|12470.2|12466.1|12465.2|605
1587377700000|2020-04-20 10:15:00|12469.9|12469|12475.5|12474.6|12478.8|12477.9|12469.7|12468.8|580
1587378000000|2020-04-20 10:20:00|12475.6|12474.7|12469.7|12468.8|12475.7|12474.8|12467.6|12466.7|581
1587378300000|2020-04-20 10:25:00|12469.8|12468.9|12465.8|12464.9|12472.3|12471.4|12465.8|12464.9|582
1587378600000|2020-04-20 10:30:00|12466|12465.1|12461.5|12460.6|12467.9|12467|12460.6|12459.7|451
1587378900000|2020-04-20 10:35:00|12461.3|12460.4|12457.6|12456.7|12468|12466.8|12455.5|12454.6|841
1587379200000|2020-04-20 10:40:00|12457.5|12456.6|12460.2|12459.3|12461.2|12460.3|12455.6|12454.7|475
1587379500000|2020-04-20 10:45:00|12460.7|12459.8|12456.4|12455.5|12464.8|12463.9|12455.7|12454.8|458
1587379800000|2020-04-20 10:50:00|12456.5|12455.6|12460.7|12459.8|12461.1|12460.2|12451.7|12450.8|556
1587380100000|2020-04-20 10:55:00|12460.8|12459.9|12464.7|12463.8|12466.4|12465.5|12457.1|12456.2|711
1587380400000|2020-04-20 11:00:00|12464.6|12463.7|12462.6|12461.7|12471.1|12470.2|12461.8|12460.9|848
1587380700000|2020-04-20 11:05:00|12462.5|12461.6|12451.8|12450.9|12465.3|12464.4|12450.1|12449.2|967
1587381000000|2020-04-20 11:10:00|12451.9|12451|12449.3|12448.4|12453.8|12452.9|12446.7|12445.8|834
1587381300000|2020-04-20 11:15:00|12449.5|12448.6|12450.8|12449.9|12451.4|12450.5|12446.3|12445.4|592
1587381600000|2020-04-20 11:20:00|12450.5|12449.6|12444.6|12443.7|12455|12454.1|12444.3|12443.4|420
1587381900000|2020-04-20 11:25:00|12444.7|12443.8|12442.1|12441.2|12448.7|12447.8|12441.7|12440.8|648
1587382200000|2020-04-20 11:30:00|12442.2|12441.3|12441.3|12440.4|12443.5|12442.6|12439.2|12438.3|787
1587382500000|2020-04-20 11:35:00|12441.4|12440.5|12446.7|12445.8|12447.3|12446.4|12441.1|12440.2|777
1587382800000|2020-04-20 11:40:00|12446.9|12446|12443.8|12442.9|12450.4|12449.5|12443.3|12442.4|605
1587383100000|2020-04-20 11:45:00|12444.6|12443.7|12441.9|12441|12447.2|12446.3|12440.5|12439.6|808
1587383400000|2020-04-20 11:50:00|12441.8|12440.9|12437|12436.1|12444|12443.1|12435.5|12434.6|808
1587383700000|2020-04-20 11:55:00|12436.9|12436|12440.5|12439.6|12448.7|12447.8|12435.7|12434.8|838
1587384000000|2020-04-20 12:00:00|12440.4|12439.5|12422.5|12421.6|12441.3|12440.4|12420.1|12419.2|1069
1587384300000|2020-04-20 12:05:00|12422.7|12421.8|12427.2|12426.3|12433.3|12432.4|12422.4|12421.5|928
1587384600000|2020-04-20 12:10:00|12426.4|12425.5|12433.9|12433|12433.9|12433|12424.6|12423.7|707
1587384900000|2020-04-20 12:15:00|12433.8|12432.9|12428.7|12427.8|12434.6|12433.7|12426.7|12425.8|654
1587385200000|2020-04-20 12:20:00|12428.6|12427.7|12423.7|12422.8|12428.7|12427.8|12417|12416.1|948
1587385500000|2020-04-20 12:25:00|12424.2|12423.3|12427.1|12426.2|12430.5|12429.6|12423.3|12422.4|763
1587385800000|2020-04-20 12:30:00|12427.3|12426.4|12431.2|12430.3|12431.7|12430.8|12424.3|12423.4|734
1587386100000|2020-04-20 12:35:00|12431.3|12430.4|12437.5|12436.6|12440|12439.1|12431.2|12430.3|978
1587386400000|2020-04-20 12:40:00|12437.7|12436.8|12441.6|12440.7|12444.7|12443.8|12437.4|12436.5|926
1587386700000|2020-04-20 12:45:00|12441.3|12440.4|12440.9|12440|12446.2|12445.3|12439.8|12438.9|679
1587387000000|2020-04-20 12:50:00|12441|12440.1|12439.8|12438.9|12442.9|12442|12433.3|12432.4|763
1587387300000|2020-04-20 12:55:00|12439.9|12439|12439.5|12438.6|12444|12443.1|12438.8|12437.9|813
1587387600000|2020-04-20 13:00:00|12439.7|12438.8|12446.3|12445.4|12449.1|12448.2|12438.9|12438|815
1587387900000|2020-04-20 13:05:00|12446.4|12445.5|12445.4|12444.5|12448.1|12447.2|12439.7|12438.8|690
1587388200000|2020-04-20 13:10:00|12445.2|12444.3|12441.8|12440.9|12446.8|12445.9|12441.2|12440.3|571
1587388500000|2020-04-20 13:15:00|12441.9|12441|12426.7|12425.8|12442.4|12441.5|12426.6|12425.7|769
1587388800000|2020-04-20 13:20:00|12426.6|12425.7|12425.5|12424.6|12428|12427.1|12422.8|12421.9|753
1587389100000|2020-04-20 13:25:00|12425.4|12424.5|12432.9|12432|12434|12433.1|12422.9|12422|815
1587389400000|2020-04-20 13:30:00|12433|12432.1|12428.8|12427.9|12433.5|12432.6|12425.7|12424.8|1018
1587389700000|2020-04-20 13:35:00|12428.9|12428|12434.6|12433.7|12439.6|12438.7|12424.3|12423.4|896
1587390000000|2020-04-20 13:40:00|12434.9|12434|12440.3|12439.4|12443.9|12443|12433.5|12432.6|1074
1587390300000|2020-04-20 13:45:00|12440.5|12439.6|12437.2|12436.3|12442.8|12441.9|12433.5|12432.6|950
1587390600000|2020-04-20 13:50:00|12437.1|12436.2|12436.7|12435.8|12447.3|12446.4|12435.4|12434.5|969
1587390900000|2020-04-20 13:55:00|12436.8|12435.9|12437.2|12436.3|12441.8|12440.9|12434.2|12433.3|1020
1587391200000|2020-04-20 14:00:00|12436.8|12435.9|12439.3|12438.4|12440.7|12439.8|12433.6|12432.7|1008
1587391500000|2020-04-20 14:05:00|12439|12438.1|12442|12441.1|12448.7|12447.8|12437.1|12436.2|991
1587391800000|2020-04-20 14:10:00|12441.8|12440.9|12442.1|12441.2|12450.1|12449.2|12440.7|12439.8|879
1587392100000|2020-04-20 14:15:00|12442.3|12441.4|12443.3|12442.4|12444.8|12443.9|12438.8|12437.9|773
1587392400000|2020-04-20 14:20:00|12443.5|12442.6|12439.7|12438.8|12443.5|12442.6|12432.4|12431.5|798
1587392700000|2020-04-20 14:25:00|12440.5|12439.6|12452.7|12451.8|12453.8|12452.9|12439.4|12438.5|838
1587393000000|2020-04-20 14:30:00|12452.9|12452|12450.3|12449.4|12453.2|12452.3|12447.3|12446.4|907
1587393300000|2020-04-20 14:35:00|12450.2|12449.3|12462|12461.1|12464|12462|12448.1|12447.2|850
1587393600000|2020-04-20 14:40:00|12462.2|12461.3|12460.7|12459.8|12466.7|12465.8|12457.9|12457|1077
1587393900000|2020-04-20 14:45:00|12461|12460.1|12464.6|12463.7|12473.7|12472.8|12458.9|12458|1087
1587394200000|2020-04-20 14:50:00|12464.4|12463.5|12472.2|12471.3|12477.7|12476.8|12462.1|12461.2|1217
1587394500000|2020-04-20 14:55:00|12472.1|12471.2|12473.6|12472.7|12487.7|12486.8|12472|12471.1|1372
1587394800000|2020-04-20 15:00:00|12473.4|12472.5|12467.5|12466.6|12475.7|12474.8|12465.3|12464.4|1192
1587395100000|2020-04-20 15:05:00|12467.4|12466.5|12468.7|12467.8|12472.3|12471.4|12466.2|12465.3|884
1587395400000|2020-04-20 15:10:00|12469|12468.1|12459.7|12458.8|12473|12472.1|12458.9|12458|769
1587395700000|2020-04-20 15:15:00|12459.9|12459|12456.2|12455.3|12460.4|12459.5|12453.2|12452|776
1587396000000|2020-04-20 15:20:00|12456.3|12455.4|12457|12456.1|12462.9|12462|12456|12455.1|618
1587396300000|2020-04-20 15:25:00|12457.1|12456.2|12455.1|12454.2|12460|12459.1|12454|12453.1|654
1587396600000|2020-04-20 15:30:00|12455.4|12454.5|12452|12451.1|12455.7|12454.8|12450.4|12449.5|682
1587396900000|2020-04-20 15:35:00|12452.1|12451.2|12461.4|12460.5|12461.8|12460.9|12452|12451.1|772
1587397200000|2020-04-20 15:40:00|12461.5|12460.6|12462.9|12462|12463.4|12462.5|12457|12456.1|570
1587397500000|2020-04-20 15:45:00|12463.2|12462.3|12464.8|12463.9|12465.1|12464.2|12456.9|12456|576
1587397800000|2020-04-20 15:50:00|12464.7|12463.8|12463.9|12463|12465.4|12464.5|12461.9|12461|601
1587398100000|2020-04-20 15:55:00|12464.1|12463.2|12465.4|12464.5|12465.5|12464.6|12459.5|12458.6|689
1587398400000|2020-04-20 16:00:00|12465.1|12464.2|12468.4|12467.5|12468.4|12467.5|12461.9|12461|616
1587398700000|2020-04-20 16:05:00|12468.3|12467.4|12472.8|12471.9|12473.8|12472.9|12466.1|12465.2|465
1587399000000|2020-04-20 16:10:00|12473.2|12472.3|12479|12478.1|12480|12479.1|12470.7|12469.8|688
1587399300000|2020-04-20 16:15:00|12478.8|12477.9|12471.1|12470.2|12479.1|12478.2|12471.1|12470.2|448
1587399600000|2020-04-20 16:20:00|12471.2|12470.3|12469.8|12468.9|12474|12473.1|12468.2|12467.3|532
1587399900000|2020-04-20 16:25:00|12469.7|12468.8|12466.8|12465.9|12471|12470.1|12466|12465.1|467
1587400200000|2020-04-20 16:30:00|12466.7|12465.8|12470|12469.1|12474.4|12473.5|12465|12464.1|522
1587400500000|2020-04-20 16:35:00|12470.1|12469.2|12467.1|12466.2|12471.1|12470.2|12464.7|12463.8|532
1587400800000|2020-04-20 16:40:00|12467|12466.1|12465.3|12464.4|12468.2|12467.3|12463.8|12462.9|627
1587401100000|2020-04-20 16:45:00|12465.2|12464.3|12466.5|12465.6|12467|12466.1|12461.9|12461|491
1587401400000|2020-04-20 16:50:00|12466.3|12465.4|12465.1|12464.2|12467.1|12466.2|12464.7|12463.8|474
1587401700000|2020-04-20 16:55:00|12465|12464.1|12465.8|12464.9|12467.8|12466.9|12461.8|12460.9|608
1587402000000|2020-04-20 17:00:00|12466.1|12465.2|12469.2|12468.3|12470.3|12469.4|12464.4|12463.5|593
1587402300000|2020-04-20 17:05:00|12469.1|12468.2|12463.8|12462.9|12470.5|12469.6|12463.3|12462.4|560
1587402600000|2020-04-20 17:10:00|12463.5|12462.6|12460.3|12459.4|12464.1|12463.2|12459.3|12458.4|502
1587402900000|2020-04-20 17:15:00|12460.2|12459.3|12456.6|12455.7|12460.5|12459.6|12454.3|12453.4|452
1587403200000|2020-04-20 17:20:00|12457.1|12456.2|12458.4|12457.5|12459|12458.1|12454.4|12453.5|510
1587403500000|2020-04-20 17:25:00|12458.3|12457.4|12457.4|12456.5|12459|12458.1|12455.3|12454.4|515
1587403800000|2020-04-20 17:30:00|12457.5|12456.6|12456.4|12455.5|12457.9|12457|12452.5|12451.6|336
1587404100000|2020-04-20 17:35:00|12456.5|12455.6|12455.2|12454.3|12457.4|12456.5|12454.6|12453.7|419
1587404400000|2020-04-20 17:40:00|12455.1|12454.2|12456.3|12455.4|12461.3|12460.4|12455.1|12454.2|396
1587404700000|2020-04-20 17:45:00|12456.2|12455.3|12458.1|12457.2|12458.5|12457.6|12453.5|12452.6|339
1587405000000|2020-04-20 17:50:00|12458.2|12457.3|12458.5|12457.6|12459.9|12459|12456.6|12455.7|451
1587405300000|2020-04-20 17:55:00|12458.4|12457.5|12462.4|12461.5|12462.7|12461.8|12456.9|12456|584
1587405600000|2020-04-20 18:00:00|12462.5|12461.6|12465.8|12464.9|12467.6|12466.7|12461.2|12460.3|621
1587405900000|2020-04-20 18:05:00|12466|12465.1|12462.7|12461.8|12467.5|12466.6|12461.9|12461|428
1587406200000|2020-04-20 18:10:00|12462.9|12462|12461.4|12460.5|12466.2|12465.3|12460.5|12459.6|480
1587406500000|2020-04-20 18:15:00|12461.5|12460.6|12457.5|12456.6|12461.6|12460.7|12456.9|12456|591
1587406800000|2020-04-20 18:20:00|12457.6|12456.7|12451.1|12450.2|12459.2|12458.3|12450.7|12449.8|458
1587407100000|2020-04-20 18:25:00|12451.2|12450.3|12449.6|12448.7|12452.7|12451.8|12448.8|12447.9|601
1587407400000|2020-04-20 18:30:00|12449.7|12448.8|12454.6|12453.7|12455.1|12454.2|12449.7|12448.8|574
1587407700000|2020-04-20 18:35:00|12454.5|12453.6|12454.8|12453.9|12456.1|12455.2|12452.2|12451.3|534
1587408000000|2020-04-20 18:40:00|12454.9|12454|12450.8|12449.9|12455.1|12454.2|12449.3|12448.4|433
1587408300000|2020-04-20 18:45:00|12450.3|12449.4|12453.6|12452.7|12455.6|12454.7|12449.3|12448.4|403
1587408600000|2020-04-20 18:50:00|12453.5|12452.6|12452.1|12451.2|12453.6|12452.7|12449|12448.1|527
1587408900000|2020-04-20 18:55:00|12452|12451.1|12443.5|12442.6|12453.3|12452.4|12443|12442.1|708
1587409200000|2020-04-20 19:00:00|12443.6|12442.7|12449.7|12448.8|12449.8|12448.9|12443.2|12442.3|677
1587409500000|2020-04-20 19:05:00|12449.6|12448.7|12448.7|12447.8|12449.8|12448.9|12444.9|12444|528
1587409800000|2020-04-20 19:10:00|12448.8|12447.9|12450.8|12449.9|12452.8|12451.9|12448.3|12447.4|573
1587410100000|2020-04-20 19:15:00|12450.9|12450|12452.6|12451.7|12452.9|12452|12449.5|12448.6|460
1587410400000|2020-04-20 19:20:00|12452.5|12451.6|12450.2|12449.3|12453.1|12452|12449.6|12448.7|411
1587410700000|2020-04-20 19:25:00|12450.1|12449.2|12447|12446.1|12450.7|12449.8|12445.3|12444.4|546
1587411000000|2020-04-20 19:30:00|12446.7|12445.8|12441.2|12440.3|12447.1|12446.2|12437.8|12436.9|571
1587411300000|2020-04-20 19:35:00|12440.6|12439.7|12436.9|12436|12443.6|12442.7|12436|12435.1|527
1587411600000|2020-04-20 19:40:00|12436.8|12435.9|12435.2|12434.3|12440.4|12439.2|12434.4|12433.5|523
1587411900000|2020-04-20 19:45:00|12435.3|12434.4|12434.9|12434|12439.1|12438.2|12433.4|12432.5|518
1587412200000|2020-04-20 19:50:00|12434.8|12433.9|12433.9|12433|12435.5|12434.6|12432.4|12431.5|597
1587412500000|2020-04-20 19:55:00|12433.8|12432.9|12431|12430.1|12437.5|12436.6|12430.7|12429.8|648
1587412800000|2020-04-20 20:00:00|12431.3|12430.4|12434.2|12433.3|12435.2|12434.3|12431.3|12430.4|360
1587413100000|2020-04-20 20:05:00|12434.3|12433.4|12431.6|12430.7|12434.3|12433.4|12430.2|12429.3|301
1587413400000|2020-04-20 20:10:00|12431.5|12430.6|12430.8|12429.9|12433|12432.1|12430.8|12429.9|219
1587413700000|2020-04-20 20:15:00|12430.9|12430|12436|12435.1|12436.7|12435.8|12430.9|12430|187
1587414000000|2020-04-20 20:20:00|12436.1|12435.2|12436.2|12435.3|12437.1|12436.2|12435.9|12435|130
1587414300000|2020-04-20 20:25:00|12436|12435.1|12438|12437.1|12438.1|12437.2|12436|12435.1|233
1587414600000|2020-04-20 20:30:00|12437.9|12437|12436.3|12435.4|12438.1|12437|12434.4|12433.5|250
1587414900000|2020-04-20 20:35:00|12436.2|12435.3|12435.8|12434.9|12438.3|12436.9|12433.3|12432.4|244
1587415200000|2020-04-20 20:40:00|12435.6|12434.7|12435.4|12433.7|12437.1|12435.8|12434.4|12433|276
1587415500000|2020-04-20 20:45:00|12435.5|12433.6|12431.6|12429.7|12436|12434.6|12430.7|12429.5|439
1587415800000|2020-04-20 20:50:00|12431.8|12429.6|12432.5|12430.4|12434|12432.6|12430.7|12429.2|462
1587416100000|2020-04-20 20:55:00|12432.2|12430.5|12440.4|12431.4|12441.3|12433.4|12431.7|12429.3|612
1587416400000|2020-04-20 21:00:00|12441.3|12432.3|12439.4|12430.4|12446.4|12437.4|12438.3|12429.3|51
1587416700000|2020-04-20 21:05:00|12440.5|12431.5|12443.8|12434.8|12446.2|12437.2|12438.3|12429.3|145
1587417000000|2020-04-20 21:10:00|12444.2|12435.2|12446.1|12437.1|12447.7|12438.7|12443.1|12434.1|254
1587417300000|2020-04-20 21:15:00|12446|12437|12442.4|12433.4|12446.1|12437.1|12441.9|12432.9|239
1587417600000|2020-04-20 21:20:00|12442.3|12433.3|12443.4|12434.4|12446.3|12437.3|12437.9|12428.9|282
1587417900000|2020-04-20 21:25:00|12443.1|12434.1|12444.7|12435.7|12445.4|12437.2|12442.5|12433.5|145
1587418200000|2020-04-20 21:30:00|12444.5|12435.9|12443.9|12434.9|12444.8|12436.8|12442.7|12433.8|312
1587418500000|2020-04-20 21:35:00|12443.8|12434.8|12450.9|12442.8|12452.3|12444.4|12443.2|12434.7|426
1587418800000|2020-04-20 21:40:00|12451|12442.7|12446.7|12441.2|12451.1|12443.4|12445.3|12439|231
1587419100000|2020-04-20 21:45:00|12446.5|12440.2|12446.1|12437.8|12448.5|12442.1|12444.8|12437.3|313
1587419400000|2020-04-20 21:50:00|12445.9|12438.2|12446.4|12440.8|12447.6|12440.8|12442.5|12433.5|547
1587419700000|2020-04-20 21:55:00|12446.7|12440.5|12446.1|12437.1|12447.4|12441|12443.8|12435.3|516
1587420000000|2020-04-20 22:00:00|12445.9|12437.2|12440|12435.8|12445.9|12438.3|12438.2|12431.8|714
1587420300000|2020-04-20 22:05:00|12440.1|12435.7|12439.4|12436.2|12440.6|12436.3|12438.8|12435|322
1587420600000|2020-04-20 22:10:00|12439.5|12436.1|12441|12438.5|12441.7|12438.5|12438.1|12435|250
1587420900000|2020-04-20 22:15:00|12440.9|12438.6|12437.6|12435|12441.7|12438.6|12437.2|12434.9|217
1587421200000|2020-04-20 22:20:00|12437.4|12434.9|12437.7|12435.3|12438.7|12436.1|12436.9|12433.9|310
1587421500000|2020-04-20 22:25:00|12437.5|12435.4|12438.2|12436.5|12440.2|12437.5|12436.5|12434.6|315
1587421800000|2020-04-20 22:30:00|12438.4|12436.7|12438.9|12436.9|12439.8|12437.7|12437.7|12435.8|360
1587422100000|2020-04-20 22:35:00|12438.7|12436.7|12443.9|12441.7|12444.3|12442.1|12438.1|12436.1|343
1587422400000|2020-04-20 22:40:00|12443.7|12441.2|12442.1|12439.8|12444|12442.1|12441.6|12439.1|320
1587422700000|2020-04-20 22:45:00|12442.2|12439.7|12444.2|12442.2|12444.8|12442.3|12441.9|12439.3|268
1587423000000|2020-04-20 22:50:00|12444.3|12442.3|12443.4|12440.9|12445.7|12443.4|12443.2|12440.1|346
1587423300000|2020-04-20 22:55:00|12443.3|12441.1|12442.8|12440.5|12444.1|12441.7|12441.6|12439.8|303
1587423600000|2020-04-20 23:00:00|12441.8|12440.9|12441.1|12439.4|12443.4|12441.7|12440|12438.7|375
1587423900000|2020-04-20 23:05:00|12441.2|12439.5|12440.2|12438.2|12441.5|12439.7|12439.2|12437|255
1587424200000|2020-04-20 23:10:00|12440.1|12438.1|12441.1|12438.9|12441.5|12439.6|12439.6|12438|269
1587424500000|2020-04-20 23:15:00|12440.7|12438.6|12439.6|12437.6|12440.9|12439.5|12439|12437.6|276
1587424800000|2020-04-20 23:20:00|12439.3|12437.7|12440.5|12438.5|12440.9|12439.3|12439|12437.4|272
1587425100000|2020-04-20 23:25:00|12440.6|12438.7|12440.3|12439.4|12441.2|12440|12440.1|12438.4|210
1587425400000|2020-04-20 23:30:00|12440.8|12438.8|12439.5|12437.8|12441|12439.8|12439|12437.5|222
1587425700000|2020-04-20 23:35:00|12439.6|12437.9|12440.9|12440|12442.1|12440.4|12437.6|12436.5|302
1587426000000|2020-04-20 23:40:00|12441.2|12440.3|12441.5|12440.6|12442.1|12441.2|12440.7|12439.6|288
1587426300000|2020-04-20 23:45:00|12441.6|12440.7|12442.4|12440.7|12444.1|12442.9|12441.6|12440.4|326
1587426600000|2020-04-20 23:50:00|12442.5|12440.8|12442.8|12440.9|12443|12441.8|12441.1|12439.2|210
1587426900000|2020-04-20 23:55:00|12442.7|12441|12440.8|12439.9|12444.2|12443.1|12440.8|12439.3|567
1587427200000|2020-04-21 00:00:00|12441.4|12439.5|12437.6|12436.7|12443|12441.8|12437.1|12435.9|361
1587427500000|2020-04-21 00:05:00|12437.7|12436.8|12440.7|12439|12441.1|12439.4|12437.3|12435.9|317
1587427800000|2020-04-21 00:10:00|12440.3|12439.4|12436.8|12435.9|12441.2|12439.9|12436.3|12435.4|403
1587428100000|2020-04-21 00:15:00|12436.9|12436|12432.7|12431.8|12437|12436|12432.7|12431.7|659
1587428400000|2020-04-21 00:20:00|12433.2|12431.3|12435.8|12434.9|12436.4|12434.9|12431.7|12430.8|441
1587428700000|2020-04-21 00:25:00|12435.7|12434.8|12435.6|12434.7|12438|12436.9|12435.1|12434|470
1587429000000|2020-04-21 00:30:00|12435.7|12434.8|12434.4|12433.5|12436.5|12435.3|12431.6|12430.4|287
1587429300000|2020-04-21 00:35:00|12434.5|12433.6|12435.3|12433.6|12435.9|12434.7|12434.3|12433.1|255
1587429600000|2020-04-21 00:40:00|12435.4|12433.5|12434|12432.3|12435.5|12433.7|12431.6|12429.6|436
1587429900000|2020-04-21 00:45:00|12433.6|12432.7|12438.5|12436.8|12439.1|12437.6|12433.4|12432.1|544
1587430200000|2020-04-21 00:50:00|12438.6|12436.9|12434.7|12433.8|12439.4|12437.8|12434.1|12433|492
1587430500000|2020-04-21 00:55:00|12434.5|12432.8|12434.9|12433.1|12435|12433.7|12431.5|12430.6|505
1587430800000|2020-04-21 01:00:00|12435|12433.3|12438.9|12438|12440.2|12438.7|12434.9|12433.3|378
1587431100000|2020-04-21 01:05:00|12438.8|12437.9|12435.1|12434.2|12439.2|12438.1|12435|12433.6|180
1587431400000|2020-04-21 01:10:00|12435.2|12434.3|12435.2|12433.1|12436|12434.5|12434.1|12432.6|305
1587431700000|2020-04-21 01:15:00|12435.3|12433.2|12438.4|12436.7|12439.4|12438.1|12435|12433.1|394
1587432000000|2020-04-21 01:20:00|12437.9|12437|12441.2|12440.3|12442.8|12441.4|12437.7|12436.6|406
1587432300000|2020-04-21 01:25:00|12441.3|12440.4|12441.4|12440.5|12441.7|12440.5|12439.1|12438.1|215
1587432600000|2020-04-21 01:30:00|12441.9|12440.2|12441.1|12439.2|12442|12440.6|12438.4|12437.5|231
1587432900000|2020-04-21 01:35:00|12440.9|12439.1|12437.5|12435.6|12442.1|12440.7|12436.7|12435.5|272
1587433200000|2020-04-21 01:40:00|12437.2|12435.5|12433.5|12432.6|12437.2|12436.3|12432.7|12431.8|296
1587433500000|2020-04-21 01:45:00|12433.8|12432.9|12426|12424.3|12434.1|12432.9|12423.9|12422.8|621
1587433800000|2020-04-21 01:50:00|12425.9|12424.2|12429.4|12427.7|12430.8|12429.9|12424.5|12423.1|521
1587434100000|2020-04-21 01:55:00|12429.5|12427.8|12419.4|12417.7|12429.5|12428.1|12417.6|12416.5|485
1587434400000|2020-04-21 02:00:00|12419.1|12418.2|12419.5|12418.6|12422.5|12421.6|12417.7|12416.8|532
1587434700000|2020-04-21 02:05:00|12419.4|12418.5|12416.6|12414.9|12419.7|12418.8|12414.5|12413.4|518
1587435000000|2020-04-21 02:10:00|12416|12414.3|12414.3|12412.6|12419.4|12418.5|12411|12409.8|563
1587435300000|2020-04-21 02:15:00|12414.4|12413|12406.7|12405.8|12415.9|12414.7|12402.6|12401.3|594
1587435600000|2020-04-21 02:20:00|12406.6|12405.7|12402.7|12401.8|12407.1|12405.9|12399.2|12397.5|524
1587435900000|2020-04-21 02:25:00|12402.8|12401.9|12403.9|12401.9|12407|12406|12397|12395.8|678
1587436200000|2020-04-21 02:30:00|12404.2|12402.5|12402.2|12401.3|12407.5|12406.6|12402.1|12401.2|590
1587436500000|2020-04-21 02:35:00|12402.3|12401.4|12397.4|12396.5|12404.7|12403.8|12395.7|12394.8|479
1587436800000|2020-04-21 02:40:00|12397.3|12396.4|12393.7|12392|12399.7|12398.8|12389.5|12388.1|758
1587437100000|2020-04-21 02:45:00|12393.8|12392.1|12410.3|12408.6|12411.9|12411|12393.8|12392.1|838
1587437400000|2020-04-21 02:50:00|12410.2|12408.5|12407.1|12405.3|12412.7|12411|12398.9|12397.8|1140
1587437700000|2020-04-21 02:55:00|12407|12405.1|12400.5|12399.6|12407.2|12406.1|12398.6|12396.9|523
1587438000000|2020-04-21 03:00:00|12400.4|12399.5|12400.9|12400|12403.3|12402|12396.5|12395.6|574
1587438300000|2020-04-21 03:05:00|12400.8|12399.9|12401.5|12399.7|12403.2|12402.2|12399.4|12398.3|479
1587438600000|2020-04-21 03:10:00|12401.4|12399.8|12402.6|12400.6|12406.8|12405.7|12400|12398.6|681
1587438900000|2020-04-21 03:15:00|12402.5|12400.5|12400.8|12399.9|12402.7|12401.3|12397.7|12396.5|507
1587439200000|2020-04-21 03:20:00|12400.9|12400|12399.9|12397.9|12403.1|12402|12396.9|12395.6|361
1587439500000|2020-04-21 03:25:00|12399.7|12398|12401.6|12400.7|12401.9|12401|12397.3|12395.8|433
1587439800000|2020-04-21 03:30:00|12401.9|12401|12402.6|12400.7|12405.9|12404.7|12400.9|12399.9|366
1587440100000|2020-04-21 03:35:00|12402.5|12400.8|12403|12402.1|12404.7|12403.8|12400.7|12399.4|258
1587440400000|2020-04-21 03:40:00|12402.9|12402|12400.1|12398.4|12404.3|12403|12397.4|12395.9|402
1587440700000|2020-04-21 03:45:00|12400.2|12398.5|12404.6|12402.9|12404.9|12403.9|12399.8|12398.3|384
1587441000000|2020-04-21 03:50:00|12404.3|12403.4|12402.5|12401.6|12405.1|12403.8|12401.3|12399.9|340
1587441300000|2020-04-21 03:55:00|12402.6|12401.7|12405.4|12404.5|12406.7|12405.4|12402.5|12401.4|317
1587441600000|2020-04-21 04:00:00|12405.3|12404.4|12404.7|12403.8|12406.8|12405.9|12403|12401.9|333
1587441900000|2020-04-21 04:05:00|12404.8|12403.9|12403.4|12402.5|12405.3|12403.9|12400.4|12399.2|265
1587442200000|2020-04-21 04:10:00|12403.3|12402.4|12405.1|12404.2|12407|12406|12402.9|12401.9|362
1587442500000|2020-04-21 04:15:00|12405.2|12404.3|12402.8|12401.9|12405.7|12404.5|12401.4|12400.5|266
1587442800000|2020-04-21 04:20:00|12402.9|12402|12407.1|12406.2|12407.9|12406.6|12402.1|12400.7|289
1587443100000|2020-04-21 04:25:00|12407.2|12406.3|12403.4|12402.5|12408|12406.7|12403|12402.1|288
1587443400000|2020-04-21 04:30:00|12403.3|12402.4|12403.5|12401.6|12404.7|12403.7|12400.7|12399.3|365
1587443700000|2020-04-21 04:35:00|12403.6|12401.7|12403.5|12401.8|12407|12405.7|12402.7|12401.2|394
1587444000000|2020-04-21 04:40:00|12403.6|12401.7|12401|12400.1|12404.8|12403.5|12400.7|12399.4|273
1587444300000|2020-04-21 04:45:00|12400.9|12400|12401.5|12400.6|12402|12400.8|12398.3|12396.8|324
1587444600000|2020-04-21 04:50:00|12401.6|12400.7|12402.4|12401.5|12404.5|12403|12400.8|12399.5|261
1587444900000|2020-04-21 04:55:00|12402.5|12401.6|12403|12402.1|12403.9|12402.9|12401.6|12400.3|246
1587445200000|2020-04-21 05:00:00|12402.9|12402|12403.7|12402.8|12403.8|12402.9|12399|12398.1|329
1587445500000|2020-04-21 05:05:00|12403.6|12402.7|12400.7|12399|12403.7|12402.8|12398.4|12397.1|389
1587445800000|2020-04-21 05:10:00|12400.8|12399.1|12401.1|12400.2|12401.7|12400.4|12398.2|12396.7|407
1587446100000|2020-04-21 05:15:00|12401.2|12400.3|12406.5|12405.6|12407.1|12405.7|12400.4|12399.1|341
1587446400000|2020-04-21 05:20:00|12406.4|12405.5|12405.9|12405|12408.9|12407.4|12404.3|12403.1|430
1587446700000|2020-04-21 05:25:00|12406.3|12404.3|12404.7|12403.8|12406.3|12405|12400.4|12399.3|341
1587447000000|2020-04-21 05:30:00|12404.8|12403.9|12406|12405.1|12406.5|12405.6|12402.2|12400.7|502
1587447300000|2020-04-21 05:35:00|12406.1|12405.2|12405.4|12404.5|12409.1|12407.9|12404.2|12403.3|355
1587447600000|2020-04-21 05:40:00|12405.3|12404.4|12404.7|12403.8|12406.3|12404.9|12403.2|12402.3|269
1587447900000|2020-04-21 05:45:00|12404.6|12403.7|12407.9|12406.2|12408.8|12407.8|12404.4|12403.5|247
1587448200000|2020-04-21 05:50:00|12407.4|12406.5|12411|12409.1|12411|12409.9|12407.4|12406.5|327
1587448500000|2020-04-21 05:55:00|12410.8|12409.2|12411|12403.2|12412.7|12409.2|12404.2|12401.8|608
1587448800000|2020-04-21 06:00:00|12411.1|12403|12415.9|12413.9|12420.8|12418.6|12408.6|12403|1118
1587449100000|2020-04-21 06:05:00|12415.4|12413.8|12406.4|12405.5|12417.3|12415.5|12405.2|12403.5|814
1587449400000|2020-04-21 06:10:00|12406.5|12405.6|12408.7|12407.8|12413.1|12412.1|12406.5|12405.1|576
1587449700000|2020-04-21 06:15:00|12409.1|12407.2|12409|12407.3|12410.6|12409.1|12404.6|12403.4|638
1587450000000|2020-04-21 06:20:00|12409.1|12407.1|12415.9|12414.2|12417.1|12416.2|12407|12405.5|598
1587450300000|2020-04-21 06:25:00|12416|12414.3|12412.9|12412|12416.7|12415.1|12411.4|12410.5|495
1587450600000|2020-04-21 06:30:00|12413|12412.1|12415.6|12414.7|12418.7|12417.8|12412.9|12412|534
1587450900000|2020-04-21 06:35:00|12415.7|12414.8|12408.7|12407.8|12416.7|12415.8|12408.1|12407.2|439
1587451200000|2020-04-21 06:40:00|12408.8|12407.9|12411.8|12410.9|12414|12413.1|12408.2|12407|436
1587451500000|2020-04-21 06:45:00|12411.7|12410.8|12408|12407.1|12413.8|12412.4|12408|12406.7|440
1587451800000|2020-04-21 06:50:00|12407.7|12406.8|12408.6|12407.7|12412.3|12410.9|12407.2|12406.1|549
1587452100000|2020-04-21 06:55:00|12408|12407.1|12414.5|12413.6|12416|12414.6|12407.7|12406.8|573
1587452400000|2020-04-21 07:00:00|12414.4|12413.5|12408.9|12408|12417.4|12416.5|12403.1|12402.2|808
1587452700000|2020-04-21 07:05:00|12408.8|12407.9|12413.2|12412.3|12422|12421.1|12403.1|12402.2|943
1587453000000|2020-04-21 07:10:00|12413.3|12412.4|12414.8|12413.9|12416.9|12415.9|12408.3|12407.4|721
1587453300000|2020-04-21 07:15:00|12414.3|12413.4|12414.3|12413.4|12417.9|12417|12411.7|12410.8|681
1587453600000|2020-04-21 07:20:00|12414.4|12413.5|12417.5|12416.6|12418.7|12417.8|12413.8|12412.9|562
1587453900000|2020-04-21 07:25:00|12417.3|12416.4|12416.2|12415.3|12419.7|12418.8|12412.9|12412|542
1587454200000|2020-04-21 07:30:00|12416.6|12415.7|12412.5|12411.6|12419.3|12418.4|12411.8|12410.9|687
1587454500000|2020-04-21 07:35:00|12412.6|12411.7|12407.8|12406.9|12416.1|12415.2|12407.5|12406.6|599
1587454800000|2020-04-21 07:40:00|12407.7|12406.8|12406.8|12405.9|12409.6|12408.7|12405.4|12404.5|594
1587455100000|2020-04-21 07:45:00|12406.5|12405.6|12408.7|12407.8|12409.3|12408.4|12404.3|12403.4|624
1587455400000|2020-04-21 07:50:00|12408.6|12407.7|12406.2|12405.3|12413.8|12412.9|12404.9|12404|718
1587455700000|2020-04-21 07:55:00|12406.1|12405.2|12399.8|12398.9|12406.6|12405.7|12393.1|12392.2|828
1587456000000|2020-04-21 08:00:00|12399.7|12398.8|12396|12395.1|12399.8|12398.9|12393.8|12392.9|812
1587456300000|2020-04-21 08:05:00|12395.9|12395|12394.2|12393.3|12395.9|12395|12392.8|12391.9|704
1587456600000|2020-04-21 08:10:00|12394.3|12393.4|12392|12391.1|12395.5|12394.6|12387.5|12386.6|598
1587456900000|2020-04-21 08:15:00|12392.2|12391.3|12387.4|12386.5|12392.6|12391.7|12385.2|12384.3|530
1587457200000|2020-04-21 08:20:00|12387.1|12386.2|12387.9|12387|12388.9|12388|12382.5|12381.6|639
1587457500000|2020-04-21 08:25:00|12387.8|12386.9|12391.2|12390.3|12391.5|12390.6|12386.2|12385.3|598
1587457800000|2020-04-21 08:30:00|12391.3|12390.4|12393.4|12392.5|12395.3|12394.4|12390.8|12389.9|575
1587458100000|2020-04-21 08:35:00|12393.5|12392.6|12394.1|12393.2|12395.7|12394.8|12393.4|12392.5|520
1587458400000|2020-04-21 08:40:00|12394.4|12393.5|12392.8|12391.9|12394.8|12393.9|12390.1|12389.2|561
1587458700000|2020-04-21 08:45:00|12392.7|12391.8|12397.8|12396.9|12399.2|12398.3|12386.9|12386|840
1587459000000|2020-04-21 08:50:00|12397.7|12396.8|12398.9|12398|12402.3|12401.4|12396.4|12395.5|706
1587459300000|2020-04-21 08:55:00|12398.8|12397.9|12395.3|12394.4|12399.1|12398.2|12394.4|12393.5|756
1587459600000|2020-04-21 09:00:00|12396.2|12394.5|12395|12394.1|12399.7|12398.7|12393.5|12392.6|819
1587459900000|2020-04-21 09:05:00|12395.1|12394.2|12388.7|12387.8|12398.6|12397.7|12387.9|12387|688
1587460200000|2020-04-21 09:10:00|12388.9|12388|12372|12371.1|12390|12389.1|12371.9|12371|835
1587460500000|2020-04-21 09:15:00|12371.9|12371|12370|12369.1|12374.4|12373.5|12365.6|12364.7|982
1587460800000|2020-04-21 09:20:00|12370.1|12369.2|12356|12355.1|12370.7|12369.8|12354.4|12353.5|929
1587461100000|2020-04-21 09:25:00|12356.1|12355.2|12350.2|12349.3|12357.6|12356.7|12348.1|12347.2|894
1587461400000|2020-04-21 09:30:00|12350.7|12349|12359.3|12358.4|12361.2|12360.3|12349.1|12348.2|921
1587461700000|2020-04-21 09:35:00|12359.2|12358.3|12358.6|12357.7|12365.8|12364.9|12358.6|12357.7|897
1587462000000|2020-04-21 09:40:00|12358.7|12357.8|12354.5|12353.6|12363.7|12362.4|12353.9|12353|859
1587462300000|2020-04-21 09:45:00|12354.4|12353.5|12358.7|12357.8|12358.9|12358|12351.8|12350.9|860
1587462600000|2020-04-21 09:50:00|12358.8|12357.9|12349.6|12348.7|12358.8|12357.9|12349.5|12348.6|758
1587462900000|2020-04-21 09:55:00|12349.5|12348.6|12336.7|12335.8|12350.6|12349.7|12330.4|12329.5|1001
1587463200000|2020-04-21 10:00:00|12336.9|12336|12335.2|12334.3|12344.3|12343.4|12333.1|12332.2|897
1587463500000|2020-04-21 10:05:00|12335.3|12334.4|12332.2|12331.3|12336|12335.1|12330.5|12329.6|816
1587463800000|2020-04-21 10:10:00|12332.3|12331.4|12326.7|12325.8|12335.2|12334.3|12325.9|12325|758
1587464100000|2020-04-21 10:15:00|12326.8|12325.9|12319.1|12318.2|12327.8|12326.9|12315.7|12314.8|871
1587464400000|2020-04-21 10:20:00|12319|12318.1|12323.9|12323|12325.6|12324.7|12317.9|12317|813
1587464700000|2020-04-21 10:25:00|12323.8|12322.9|12324.7|12323.8|12331.3|12330.4|12322.7|12321.8|726
1587465000000|2020-04-21 10:30:00|12324.8|12323.9|12337.3|12336.4|12338.5|12337.6|12324.4|12323.5|849
1587465300000|2020-04-21 10:35:00|12337.2|12336.3|12336.3|12335.4|12339.6|12338.7|12332.3|12330.6|692
1587465600000|2020-04-21 10:40:00|12337.2|12336.3|12341.7|12340.8|12343.2|12342.3|12336.5|12335.2|653
1587465900000|2020-04-21 10:45:00|12341.8|12340.9|12346.2|12345.3|12347.5|12346.6|12340.5|12339.5|672
1587466200000|2020-04-21 10:50:00|12346.3|12345.4|12343.6|12342.7|12346.8|12345.9|12341.2|12340.3|670
1587466500000|2020-04-21 10:55:00|12343.7|12342.8|12338.1|12337.2|12343.9|12343|12332.6|12331.7|761
1587466800000|2020-04-21 11:00:00|12338|12337.1|12326.7|12325.8|12338.3|12337.4|12326|12325.1|666
1587467100000|2020-04-21 11:05:00|12326.8|12325.9|12317.5|12316.6|12327.2|12326.3|12312.5|12311.6|767
1587467400000|2020-04-21 11:10:00|12317.4|12316.5|12315.1|12314.2|12319.6|12318.7|12313.1|12312.2|639
1587467700000|2020-04-21 11:15:00|12315|12314.1|12309.3|12308.4|12318.8|12317.9|12308.7|12307.8|729
1587468000000|2020-04-21 11:20:00|12309.4|12308.5|12315|12314.1|12318.3|12317.4|12305.4|12304.5|830
1587468300000|2020-04-21 11:25:00|12315.3|12314.4|12313.1|12312.2|12315.8|12314.9|12306.7|12305.8|809
1587468600000|2020-04-21 11:30:00|12313.2|12312.3|12308.5|12307.6|12315.3|12314.4|12307.7|12306.8|746
1587468900000|2020-04-21 11:35:00|12308.6|12307.7|12298.7|12297.8|12309.7|12308.8|12296.9|12296|767
1587469200000|2020-04-21 11:40:00|12298.9|12298|12299.2|12298.3|12304.9|12304|12296.9|12296|680
1587469500000|2020-04-21 11:45:00|12299.4|12298.5|12300.6|12299.7|12304.5|12303.6|12298.3|12297.4|632
1587469800000|2020-04-21 11:50:00|12300.7|12299.8|12306|12305.1|12306.2|12305.3|12299.7|12298.8|592
1587470100000|2020-04-21 11:55:00|12305.9|12305|12300.7|12299.8|12308.8|12307.9|12300.6|12299.7|798
1587470400000|2020-04-21 12:00:00|12300.6|12299.7|12297.1|12296.2|12303.1|12302.2|12297.1|12296.2|789
1587470700000|2020-04-21 12:05:00|12297.2|12296.3|12297.1|12296.2|12300.5|12299.6|12295.9|12295|613
1587471000000|2020-04-21 12:10:00|12297|12296.1|12298.9|12298|12299.4|12298.5|12291.8|12290.9|778
1587471300000|2020-04-21 12:15:00|12298.8|12297.9|12298.7|12297.8|12302.7|12301.8|12293.8|12292.9|768
1587471600000|2020-04-21 12:20:00|12298.9|12298|12295.1|12294.2|12300.9|12300|12292|12291.1|647
1587471900000|2020-04-21 12:25:00|12295|12294.1|12294.5|12293.6|12296|12295.1|12288.6|12287.7|576
1587472200000|2020-04-21 12:30:00|12294.6|12293.7|12296.5|12295.6|12296.9|12296|12291.3|12290.4|749
1587472500000|2020-04-21 12:35:00|12296.4|12295.5|12287.9|12287|12302.9|12302|12287.9|12287|703
1587472800000|2020-04-21 12:40:00|12287.8|12286.9|12288.9|12288|12293.7|12292.8|12286|12285.1|809
1587473100000|2020-04-21 12:45:00|12289|12288.1|12291.2|12290.3|12295.2|12294.3|12288.7|12287.8|614
1587473400000|2020-04-21 12:50:00|12291.1|12290.2|12280.4|12279.5|12291.5|12290.6|12279|12278.1|720
1587473700000|2020-04-21 12:55:00|12280.2|12279.3|12277.9|12277|12281.8|12280.9|12273.9|12273|839
1587474000000|2020-04-21 13:00:00|12277.8|12276.9|12273.8|12272.9|12278.2|12277.3|12267.8|12266.9|818
1587474300000|2020-04-21 13:05:00|12273.7|12272.8|12272.8|12271.9|12277.6|12276.7|12270.6|12269.7|912
1587474600000|2020-04-21 13:10:00|12273.1|12272.2|12280.9|12280|12281.4|12280.5|12271.4|12270.3|840
1587474900000|2020-04-21 13:15:00|12281|12280.1|12275.7|12274.8|12282.6|12281.7|12272.9|12272|913
1587475200000|2020-04-21 13:20:00|12275.8|12274.9|12276.5|12275.6|12280.2|12279.3|12273.6|12272.7|782
1587475500000|2020-04-21 13:25:00|12276.7|12275.8|12280.4|12279.5|12281|12280.1|12275.5|12274.6|777
1587475800000|2020-04-21 13:30:00|12280.5|12279.6|12281.1|12280.2|12282.9|12282|12278.7|12277.8|702
1587476100000|2020-04-21 13:35:00|12281|12280.1|12282.7|12281.8|12283.3|12282.4|12279.3|12278.4|727
1587476400000|2020-04-21 13:40:00|12282.6|12281.7|12295.4|12294.5|12297.3|12296.4|12281.6|12280.7|858
1587476700000|2020-04-21 13:45:00|12295.2|12294.3|12319.1|12317.4|12331.8|12329.4|12292.8|12291.9|1369
1587477000000|2020-04-21 13:50:00|12318|12317.1|12323.1|12322.2|12329|12327.8|12317.6|12316.3|1358
1587477300000|2020-04-21 13:55:00|12322.9|12322|12331.7|12329.5|12331.7|12329.7|12319.4|12317.7|1293
1587477600000|2020-04-21 14:00:00|12332.1|12329.6|12323.5|12322.6|12333.1|12331.8|12320.3|12319.4|1439
1587477900000|2020-04-21 14:05:00|12323.6|12322.7|12321.1|12320.2|12323.8|12322.8|12312.4|12311.5|1231
1587478200000|2020-04-21 14:10:00|12321.2|12320.3|12325.7|12324.8|12325.9|12325|12318.1|12317.2|1036
1587478500000|2020-04-21 14:15:00|12325.6|12324.7|12329.2|12328.3|12330.3|12328.9|12321.9|12321|1045
1587478800000|2020-04-21 14:20:00|12329.3|12328.4|12334.6|12333.7|12336.1|12334.8|12324.6|12323.7|1239
1587479100000|2020-04-21 14:25:00|12334.7|12333.8|12326.3|12325.4|12337.3|12336|12323.1|12322.2|1191
1587479400000|2020-04-21 14:30:00|12326.5|12325.6|12310.5|12309.6|12327.5|12326.1|12309|12307.7|1218
1587479700000|2020-04-21 14:35:00|12310.6|12309.7|12299.9|12299|12311.2|12310.1|12298.4|12297.1|1171
1587480000000|2020-04-21 14:40:00|12299.8|12298.9|12276.4|12275.5|12301.9|12301|12275|12273.2|1193
1587480300000|2020-04-21 14:45:00|12276.8|12275.9|12283.6|12282.7|12288.3|12287|12273.3|12272.4|1353
1587480600000|2020-04-21 14:50:00|12283.7|12282.8|12269.5|12268.6|12286.3|12285.4|12268.6|12267.7|1093
1587480900000|2020-04-21 14:55:00|12269.4|12268.5|12273.3|12272.4|12276.2|12275.3|12267.4|12266.5|1231
1587481200000|2020-04-21 15:00:00|12272.9|12272|12280.1|12279.2|12283.6|12282.7|12272.3|12271.4|1171
1587481500000|2020-04-21 15:05:00|12280.2|12279.3|12292.2|12291.3|12296|12294.8|12280.2|12279.1|1022
1587481800000|2020-04-21 15:10:00|12292.8|12290.8|12287.5|12286.6|12292.8|12291.4|12284.4|12283.5|936
1587482100000|2020-04-21 15:15:00|12287.7|12286.8|12288.4|12287.5|12289.5|12288.4|12284.7|12283.2|662
1587482400000|2020-04-21 15:20:00|12288.3|12287.4|12288.6|12287.7|12297.8|12296.9|12287.3|12286|784
1587482700000|2020-04-21 15:25:00|12288.7|12287.8|12286.2|12285.3|12292.9|12292|12284.9|12283.6|876
1587483000000|2020-04-21 15:30:00|12286.1|12285.2|12296.2|12295.3|12297.1|12296.2|12285|12284.1|1105
1587483300000|2020-04-21 15:35:00|12296.1|12295.2|12289.6|12288.7|12296.3|12295.4|12288.8|12287.9|877
1587483600000|2020-04-21 15:40:00|12289.7|12288.8|12292.7|12291.8|12297.8|12296.2|12287.5|12286.6|939
1587483900000|2020-04-21 15:45:00|12292.6|12291.7|12290.2|12289.3|12296.3|12294.9|12288.5|12287.6|835
1587484200000|2020-04-21 15:50:00|12290.1|12289.2|12272.3|12271.4|12290.5|12289.5|12271.4|12270.5|917
1587484500000|2020-04-21 15:55:00|12272|12271.1|12262.7|12261.8|12275.3|12273.9|12262.1|12261|964
1587484800000|2020-04-21 16:00:00|12262.9|12262|12270.4|12269.5|12271.4|12270.5|12262.2|12261.3|969
1587485100000|2020-04-21 16:05:00|12270.3|12269.4|12254.7|12253.8|12271.4|12270.2|12250.8|12249.9|1267
1587485400000|2020-04-21 16:10:00|12254.6|12253.7|12253.6|12251.4|12262.9|12262|12247.8|12246.9|1268
1587485700000|2020-04-21 16:15:00|12253.4|12251.3|12269|12268.1|12269.1|12268.2|12252.8|12251.3|930
1587486000000|2020-04-21 16:20:00|12268.9|12268|12266.7|12265.8|12268.9|12268|12262.5|12261.6|842
1587486300000|2020-04-21 16:25:00|12266.6|12265.7|12265.1|12264.2|12269.9|12269|12262.5|12261.6|996
1587486600000|2020-04-21 16:30:00|12265|12264.1|12268|12267.1|12270.8|12269.9|12263.7|12262.8|733
1587486900000|2020-04-21 16:35:00|12268.1|12267.2|12263.5|12262.6|12269.2|12268.3|12260.9|12260|774
1587487200000|2020-04-21 16:40:00|12263.6|12262.7|12259.2|12258.3|12267.3|12266.4|12258.4|12257.5|741
1587487500000|2020-04-21 16:45:00|12259.3|12258.4|12259.1|12258.2|12259.8|12258.9|12251.4|12250.5|974
1587487800000|2020-04-21 16:50:00|12258.7|12257.8|12273.7|12272.8|12275|12274.1|12258.7|12257.8|1238
1587488100000|2020-04-21 16:55:00|12273.8|12272.9|12270.6|12269.7|12277.5|12276.6|12270.6|12269.7|959
1587488400000|2020-04-21 17:00:00|12270.5|12269.6|12266.2|12265.3|12271.1|12270.2|12265.1|12264.1|759
1587488700000|2020-04-21 17:05:00|12266.1|12265.2|12270.4|12269.5|12273|12272.1|12264.4|12263.5|785
1587489000000|2020-04-21 17:10:00|12270.6|12269.7|12273.3|12272.4|12276.2|12274.3|12269.2|12268.3|665
1587489300000|2020-04-21 17:15:00|12273.4|12272.5|12264.8|12263.9|12274.4|12273.5|12264.1|12263.2|500
1587489600000|2020-04-21 17:20:00|12264.9|12264|12271.8|12270.9|12272.8|12271.9|12262.6|12261.7|640
1587489900000|2020-04-21 17:25:00|12271.6|12270.7|12271.6|12270.7|12272.1|12271.2|12267.9|12267|680
1587490200000|2020-04-21 17:30:00|12271.7|12270.8|12276.2|12275.3|12276.8|12275.9|12269.7|12268.8|577
1587490500000|2020-04-21 17:35:00|12276.3|12275.4|12277|12276.1|12278|12277.1|12271.7|12270.8|507
1587490800000|2020-04-21 17:40:00|12277.3|12276.4|12276|12275.1|12277.7|12276.8|12274.1|12272.6|550
1587491100000|2020-04-21 17:45:00|12275.9|12275|12266.9|12266|12277.5|12276.6|12266.9|12266|793
1587491400000|2020-04-21 17:50:00|12267|12266.1|12273.8|12272.9|12275.2|12274.3|12266.8|12265.9|959
1587491700000|2020-04-21 17:55:00|12274.5|12273.6|12278|12277.1|12278.5|12277.6|12273.6|12272.7|833
1587492000000|2020-04-21 18:00:00|12277.9|12277|12283.7|12282.8|12285|12284.1|12274.9|12274|1056
1587492300000|2020-04-21 18:05:00|12283.6|12282.7|12287.9|12287|12290|12289.1|12282.9|12282|722
1587492600000|2020-04-21 18:10:00|12287.8|12286.9|12291.4|12290.5|12291.6|12290.7|12286.9|12286|651
1587492900000|2020-04-21 18:15:00|12291|12290.1|12293.9|12293|12295.7|12294.8|12289.2|12288.3|685
1587493200000|2020-04-21 18:20:00|12293.8|12292.9|12299.8|12298.9|12302|12300.7|12292.7|12291.8|795
1587493500000|2020-04-21 18:25:00|12299.7|12298.8|12299.1|12298.2|12303.7|12302.8|12296.8|12295.9|871
1587493800000|2020-04-21 18:30:00|12299.2|12298.3|12292.2|12291.3|12300|12299|12292.2|12291.3|740
1587494100000|2020-04-21 18:35:00|12292.3|12291.4|12293|12292.1|12295|12293.8|12290.7|12289.8|589
1587494400000|2020-04-21 18:40:00|12293.2|12292.3|12294.7|12293.8|12295.5|12294.6|12291.7|12290.8|478
1587494700000|2020-04-21 18:45:00|12294.6|12293.7|12293.8|12292.9|12296.4|12295.5|12293.5|12292.6|418
1587495000000|2020-04-21 18:50:00|12293.6|12292.7|12286.2|12285.3|12293.7|12292.8|12285.6|12284.7|593
1587495300000|2020-04-21 18:55:00|12286.5|12285.6|12281.3|12280.4|12288.4|12287.5|12278.8|12277.9|623
1587495600000|2020-04-21 19:00:00|12281.4|12280.5|12289.4|12288.5|12290.1|12289.2|12280.5|12279.6|677
1587495900000|2020-04-21 19:05:00|12289.3|12288.4|12287|12286.1|12293|12291.9|12286.8|12285.9|734
1587496200000|2020-04-21 19:10:00|12287.2|12286.3|12290.5|12289.6|12290.6|12289.7|12286.6|12285.7|647
1587496500000|2020-04-21 19:15:00|12290.6|12289.7|12291.7|12290.8|12294.4|12293.5|12289.5|12288.6|546
1587496800000|2020-04-21 19:20:00|12291.6|12290.7|12293.8|12292.9|12294.2|12293.3|12290.3|12289.4|507
1587497100000|2020-04-21 19:25:00|12293.7|12292.8|12296.4|12295.5|12296.9|12295.8|12291.9|12291|725
1587497400000|2020-04-21 19:30:00|12296.3|12295.4|12303|12302.1|12303.6|12302.2|12294.9|12293.7|890
1587497700000|2020-04-21 19:35:00|12302.8|12301.9|12303|12302.1|12303.8|12302.2|12301.2|12300.3|781
1587498000000|2020-04-21 19:40:00|12302.9|12302|12299.1|12298.2|12303.2|12302.3|12297.3|12296.4|746
1587498300000|2020-04-21 19:45:00|12299|12298.1|12298.9|12298|12300.6|12299.7|12298|12297.1|446
1587498600000|2020-04-21 19:50:00|12298.7|12297.8|12299.8|12298.9|12301.1|12300.2|12296.9|12296|757
1587498900000|2020-04-21 19:55:00|12300.2|12299.3|12304.3|12303.4|12310.1|12309.2|12299.8|12298.9|899
1587499200000|2020-04-21 20:00:00|12304.1|12303.2|12304|12303.1|12308.1|12307.2|12303.9|12303|537
1587499500000|2020-04-21 20:05:00|12304.1|12303.2|12303.6|12302.7|12304.7|12303.8|12301.7|12300.8|392
1587499800000|2020-04-21 20:10:00|12303.7|12302.8|12303.9|12303|12304.6|12303.7|12301.8|12300.9|419
1587500100000|2020-04-21 20:15:00|12303.8|12302.9|12302.6|12301.7|12305.5|12304.6|12302.4|12301.5|296
1587500400000|2020-04-21 20:20:00|12302.7|12301.8|12303.8|12302.9|12305.2|12304.3|12301.5|12300.6|160
1587500700000|2020-04-21 20:25:00|12303.7|12302.8|12302.2|12301.3|12303.8|12302.9|12301.4|12300.5|168
1587501000000|2020-04-21 20:30:00|12302.1|12301.2|12301.7|12300.8|12304.1|12302.7|12300.9|12300|214
1587501300000|2020-04-21 20:35:00|12301.8|12300.9|12297.2|12296.3|12302.1|12301.2|12297|12296.1|221
1587501600000|2020-04-21 20:40:00|12297.3|12296.4|12297.4|12296.5|12298.1|12297.2|12297.2|12295.7|131
1587501900000|2020-04-21 20:45:00|12297.5|12296.6|12297.1|12296.2|12298.4|12297|12296.4|12295.5|211
1587502200000|2020-04-21 20:50:00|12297.7|12295.8|12295.6|12294.7|12298|12296.7|12295.5|12293.9|264
1587502500000|2020-04-21 20:55:00|12296.1|12294.1|12296.7|12294.2|12299.8|12295|12293.6|12289.9|566
1587502800000|2020-04-21 21:00:00|12295.6|12286.6|12301.8|12292.8|12302.9|12294.7|12293.7|12284.7|56
1587503100000|2020-04-21 21:05:00|12301.6|12292.6|12302.1|12293.1|12303.5|12294.5|12298.2|12289.2|214
1587503400000|2020-04-21 21:10:00|12301.7|12292.7|12301.3|12292.3|12302.5|12293.5|12299|12290|158
1587503700000|2020-04-21 21:15:00|12301.2|12292.2|12302.1|12293.1|12303.5|12294.5|12299.9|12290.9|288
1587504000000|2020-04-21 21:20:00|12300.8|12291.8|12304.7|12295.7|12308.8|12299.8|12300.8|12291.8|301
1587504300000|2020-04-21 21:25:00|12302.7|12293.7|12301.7|12292.7|12307.1|12298.1|12298|12290.7|297
1587504600000|2020-04-21 21:30:00|12303|12294|12302.9|12295|12304.5|12296.1|12299.9|12291.3|213
1587504900000|2020-04-21 21:35:00|12303.1|12294.4|12301.8|12292.8|12304.5|12297|12299.5|12291.5|285
1587505200000|2020-04-21 21:40:00|12302|12293|12303.4|12294.4|12303.9|12296.9|12298.2|12291.9|248
1587505500000|2020-04-21 21:45:00|12302.9|12293.9|12310.1|12301.1|12310.9|12303.7|12301.5|12292.5|343
1587505800000|2020-04-21 21:50:00|12310.2|12301.2|12304.1|12297.3|12311|12302.1|12298.1|12289.1|450
1587506100000|2020-04-21 21:55:00|12303.9|12297.5|12302.4|12293.4|12304.8|12300.1|12300.7|12292.6|274
1587506400000|2020-04-21 22:00:00|12302.5|12293.5|12302.2|12298.9|12304.7|12300.6|12300.8|12293.5|532
1587506700000|2020-04-21 22:05:00|12302.6|12299.1|12304.5|12301.6|12305.1|12302.5|12302|12298.7|338
1587507000000|2020-04-21 22:10:00|12304.7|12301.5|12304.4|12302.3|12305.9|12304.2|12303.6|12301.4|315
1587507300000|2020-04-21 22:15:00|12304.6|12302.4|12301.6|12299.4|12304.6|12302.8|12301.6|12299|214
1587507600000|2020-04-21 22:20:00|12301.8|12299.3|12301.1|12298.2|12302.1|12299.5|12298.7|12296.8|202
1587507900000|2020-04-21 22:25:00|12301|12298.1|12300.7|12298.2|12301.5|12298.4|12299.8|12297.8|159
1587508200000|2020-04-21 22:30:00|12300.8|12298.3|12299.7|12297.5|12301.3|12298.5|12298.5|12296.3|265
1587508500000|2020-04-21 22:35:00|12299.8|12297.6|12302.6|12300.9|12303.2|12301.1|12298.9|12296.7|206
1587508800000|2020-04-21 22:40:00|12302.5|12300.8|12301|12298.4|12302.9|12301.1|12300.2|12298.2|242
1587509100000|2020-04-21 22:45:00|12300.7|12298.6|12297.1|12294.7|12301|12298.7|12297|12294.7|328
1587509400000|2020-04-21 22:50:00|12296.5|12294.2|12296.9|12294.7|12298.3|12296.1|12296.1|12293.8|295
1587509700000|2020-04-21 22:55:00|12297|12294.9|12297.6|12295.3|12298|12295.6|12296.8|12294.6|178
1587510000000|2020-04-21 23:00:00|12297.5|12295.7|12297.1|12295.4|12299.1|12297.5|12296.1|12294.1|364
1587510300000|2020-04-21 23:05:00|12297.5|12295.8|12295.6|12293.6|12297.8|12295.8|12294.9|12293.3|259
1587510600000|2020-04-21 23:10:00|12295.3|12293.3|12296.8|12294.8|12297.7|12295.4|12294.7|12292.9|270
1587510900000|2020-04-21 23:15:00|12296.9|12294.5|12297.5|12295.8|12297.7|12296.2|12295.5|12294|171
1587511200000|2020-04-21 23:20:00|12297.6|12295.7|12299.7|12298|12300|12298.4|12297.3|12295.5|417
1587511500000|2020-04-21 23:25:00|12299.6|12297.9|12299.7|12298.8|12301.1|12299.6|12298.5|12297.3|410
1587511800000|2020-04-21 23:30:00|12300.3|12298.4|12299|12297.3|12300.3|12298.4|12298.4|12296.6|280
1587512100000|2020-04-21 23:35:00|12299.2|12298.1|12300.3|12298.6|12300.9|12299.2|12298.7|12297.3|317
1587512400000|2020-04-21 23:40:00|12300.4|12298.7|12299.1|12297.4|12300.6|12299.2|12298.5|12297.2|159
1587512700000|2020-04-21 23:45:00|12299|12297.3|12302.5|12300.8|12302.8|12300.9|12298.5|12297.1|135
1587513000000|2020-04-21 23:50:00|12302.6|12300.9|12300.2|12299.3|12302.8|12301.4|12300.1|12298.7|300
1587513300000|2020-04-21 23:55:00|12300|12299.1|12302.3|12300.6|12303.1|12301.8|12298.3|12297.4|224
1587513600000|2020-04-22 00:00:00|12301.9|12301|12301.6|12300.7|12305.2|12303.7|12301.4|12300.2|500
1587513900000|2020-04-22 00:05:00|12300.9|12300|12302.1|12300.2|12305.1|12304|12300|12299.1|390
1587514200000|2020-04-22 00:10:00|12301.9|12300.3|12300.9|12300|12304.1|12302.5|12300.6|12299.4|496
1587514500000|2020-04-22 00:15:00|12300.7|12299|12296|12294.3|12301.5|12300.2|12295.5|12294.1|494
1587514800000|2020-04-22 00:20:00|12296.1|12294.4|12293.3|12291.3|12297.2|12295.5|12292.7|12291|565
1587515100000|2020-04-22 00:25:00|12293.2|12291.2|12289.5|12288.6|12294|12292.3|12289|12287.7|608
1587515400000|2020-04-22 00:30:00|12289.6|12288.7|12290.9|12289.2|12292.7|12291.2|12289.6|12288.6|374
1587515700000|2020-04-22 00:35:00|12291.5|12289.8|12288.7|12287|12292.8|12291|12287.5|12286|519
1587516000000|2020-04-22 00:40:00|12288.6|12286.9|12288.6|12286.7|12289.5|12288.4|12286.2|12284.7|491
1587516300000|2020-04-22 00:45:00|12288.5|12286.8|12284.7|12283.8|12289.5|12288|12284.4|12283.5|471
1587516600000|2020-04-22 00:50:00|12284.8|12283.9|12285.4|12284.5|12286|12285.1|12281.2|12279.9|815
1587516900000|2020-04-22 00:55:00|12284.7|12283.8|12289.3|12288.4|12289.3|12288.4|12284.2|12283|627
1587517200000|2020-04-22 01:00:00|12289.4|12288.5|12285.9|12285|12293.1|12291.9|12285.8|12284.5|563
1587517500000|2020-04-22 01:05:00|12286|12285.1|12290|12289.1|12292.4|12290.9|12285.6|12284.1|407
1587517800000|2020-04-22 01:10:00|12290.1|12289.2|12293.4|12292.5|12293.9|12292.6|12290|12289.1|301
1587518100000|2020-04-22 01:15:00|12293.3|12292.4|12293.3|12292.4|12294.3|12293.4|12289|12288|419
1587518400000|2020-04-22 01:20:00|12293.4|12292.5|12294.1|12293.2|12297.1|12296.2|12292.6|12291.7|341
1587518700000|2020-04-22 01:25:00|12294|12293.1|12291.3|12290.4|12294.8|12293.9|12291.3|12290|444
1587519000000|2020-04-22 01:30:00|12291.4|12289.7|12286.3|12285.4|12292|12290.7|12285|12283.1|649
1587519300000|2020-04-22 01:35:00|12286.4|12285.5|12288.5|12286.7|12289.6|12288.7|12286.4|12285|514
1587519600000|2020-04-22 01:40:00|12288.4|12286.6|12290.4|12288.7|12290.4|12289.2|12288.1|12286.5|321
1587519900000|2020-04-22 01:45:00|12290.3|12288.6|12288.4|12287.5|12290.4|12288.8|12287.4|12286|365
1587520200000|2020-04-22 01:50:00|12288.3|12287.4|12287.9|12286|12288.6|12287.4|12286.4|12284.9|436
1587520500000|2020-04-22 01:55:00|12287.8|12285.9|12292.1|12291.2|12292.1|12291.2|12287.6|12285.9|368
1587520800000|2020-04-22 02:00:00|12292|12291.1|12284.9|12284|12292.7|12291.3|12284.1|12282.9|485
1587521100000|2020-04-22 02:05:00|12285|12284.1|12297.5|12295.1|12305.2|12302.8|12284.3|12283.4|942
1587521400000|2020-04-22 02:10:00|12297.6|12294.9|12295|12294.1|12299.3|12297.5|12291.8|12290.9|1030
1587521700000|2020-04-22 02:15:00|12295.3|12293|12292.2|12291.3|12296.7|12295|12291.7|12290.2|692
1587522000000|2020-04-22 02:20:00|12292.7|12290.9|12292.1|12291.2|12295.3|12294.1|12291.3|12289.7|562
1587522300000|2020-04-22 02:25:00|12292.2|12291.3|12292.3|12291.4|12295.1|12293.6|12291.4|12289.8|470
1587522600000|2020-04-22 02:30:00|12292.2|12291.3|12294.8|12292.8|12295|12292.9|12289.6|12288.2|488
1587522900000|2020-04-22 02:35:00|12294.9|12292.9|12292.7|12290.3|12295.3|12293.8|12289.8|12287.9|520
1587523200000|2020-04-22 02:40:00|12292.8|12290.6|12292.9|12290.9|12294.8|12293|12292|12290.2|490
1587523500000|2020-04-22 02:45:00|12292.8|12291|12293.4|12291.6|12294|12292.3|12292.1|12290.3|436
1587523800000|2020-04-22 02:50:00|12293.3|12291.4|12290.6|12288.9|12294.3|12292.5|12290.5|12288.6|581
1587524100000|2020-04-22 02:55:00|12290.7|12288.8|12293.5|12291.8|12294.5|12293.6|12290.4|12288.7|457
1587524400000|2020-04-22 03:00:00|12293.4|12291.7|12294.7|12292.6|12294.8|12293|12290.7|12289.7|579
1587524700000|2020-04-22 03:05:00|12294.8|12292.7|12294.7|12293.8|12296.2|12294.3|12294.3|12292.5|322
1587525000000|2020-04-22 03:10:00|12294.1|12293.2|12292.8|12290.9|12295.3|12294.4|12292|12290.2|420
1587525300000|2020-04-22 03:15:00|12292.9|12291|12291.5|12290.6|12294.2|12292.5|12291.5|12290|362
1587525600000|2020-04-22 03:20:00|12291.7|12290.8|12285.6|12284.7|12291.8|12290.9|12285.4|12284|349
1587525900000|2020-04-22 03:25:00|12285.7|12284.8|12286.9|12286|12287.1|12286.2|12285.3|12284.1|153
1587526200000|2020-04-22 03:30:00|12286.8|12285.9|12290.5|12288.6|12290.7|12288.6|12286.8|12285.2|484
1587526500000|2020-04-22 03:35:00|12290.4|12288.7|12287.7|12286.8|12291.3|12289.9|12287.4|12285.5|341
1587526800000|2020-04-22 03:40:00|12287.6|12286.7|12286.6|12284.9|12289.4|12287.9|12286.4|12284.6|337
1587527100000|2020-04-22 03:45:00|12286.7|12285|12285.8|12284.9|12288.7|12287.5|12285.8|12284.8|275
1587527400000|2020-04-22 03:50:00|12285.3|12284.4|12287.5|12285.8|12288|12287.1|12285.1|12283.9|304
1587527700000|2020-04-22 03:55:00|12287.6|12285.9|12288.1|12286.4|12290.8|12289.3|12287.3|12285.9|683
1587528000000|2020-04-22 04:00:00|12288|12286.3|12289.7|12287.8|12289.8|12287.9|12284.3|12282.4|425
1587528300000|2020-04-22 04:05:00|12289.5|12287.9|12290.1|12288.2|12291|12289.9|12289.5|12287.6|769
1587528600000|2020-04-22 04:10:00|12290.3|12288|12286.8|12285.9|12290.3|12288.6|12286|12284.9|529
1587528900000|2020-04-22 04:15:00|12286.7|12285.8|12284.2|12283.3|12288.1|12286.7|12284.1|12282.8|474
1587529200000|2020-04-22 04:20:00|12284.3|12283.4|12279.5|12278.6|12284.7|12283.8|12279.4|12278.4|245
1587529500000|2020-04-22 04:25:00|12279.4|12278.5|12278.1|12277.2|12280.2|12278.8|12276.4|12275.5|380
1587529800000|2020-04-22 04:30:00|12278.2|12277.3|12278.5|12277.6|12278.9|12278|12277.2|12276.3|310
1587530100000|2020-04-22 04:35:00|12278.4|12277.5|12275.6|12274.7|12278.7|12277.7|12275.3|12274.2|302
1587530400000|2020-04-22 04:40:00|12275.5|12274.6|12281.5|12280.6|12281.9|12281|12275.3|12274.4|289
1587530700000|2020-04-22 04:45:00|12281.6|12280.7|12281.5|12280.6|12282.8|12281.3|12280.2|12279|412
1587531000000|2020-04-22 04:50:00|12281.6|12280.7|12281.5|12280.6|12281.9|12280.8|12278.1|12277.1|350
1587531300000|2020-04-22 04:55:00|12281.6|12280.7|12281.6|12280.7|12282.8|12281.6|12280.7|12279.8|234
1587531600000|2020-04-22 05:00:00|12281.7|12280.8|12280.9|12280|12281.9|12280.8|12278.5|12277.6|313
1587531900000|2020-04-22 05:05:00|12280.8|12279.9|12284|12283.1|12286.7|12285|12280.8|12279.9|387
1587532200000|2020-04-22 05:10:00|12283.9|12283|12284.8|12283.9|12287.4|12286.2|12283.9|12282.5|276
1587532500000|2020-04-22 05:15:00|12284.9|12284|12285.1|12284.2|12285.8|12284.9|12284.3|12283.1|300
1587532800000|2020-04-22 05:20:00|12285|12284.1|12284.3|12282.6|12287.5|12286.6|12283.7|12282.4|323
1587533100000|2020-04-22 05:25:00|12284.4|12282.5|12287.3|12286.4|12288.2|12287.1|12284.3|12282.5|387
1587533400000|2020-04-22 05:30:00|12287.2|12286.3|12290.5|12288.6|12290.5|12289|12286.2|12284.8|479
1587533700000|2020-04-22 05:35:00|12290.6|12289.6|12292.7|12290.7|12293.3|12291.8|12290.5|12289|399
1587534000000|2020-04-22 05:40:00|12292.6|12290.8|12296.7|12295.8|12299.1|12298.2|12291.9|12290.1|480
1587534300000|2020-04-22 05:45:00|12296.8|12295.9|12296.3|12295.4|12297.1|12296.2|12293.4|12291.9|500
1587534600000|2020-04-22 05:50:00|12296.2|12295.3|12300.7|12299|12303.2|12301.4|12295.7|12294.8|571
1587534900000|2020-04-22 05:55:00|12300.2|12299.3|12300.4|12291.4|12304.1|12299.7|12296.8|12289.8|576
1587535200000|2020-04-22 06:00:00|12301.1|12292.1|12291.2|12289.5|12302.9|12295.3|12289.5|12287.3|869
1587535500000|2020-04-22 06:05:00|12291.3|12289.6|12299.7|12298.8|12299.9|12299|12289.9|12288.6|423
1587535800000|2020-04-22 06:10:00|12299.8|12298.9|12311.1|12310.2|12312.3|12311.4|12296.8|12295.5|609
1587536100000|2020-04-22 06:15:00|12311.4|12310.5|12322.6|12321.7|12329.2|12327.9|12308.2|12307.3|1116
1587536400000|2020-04-22 06:20:00|12322.7|12321.8|12317.8|12316.9|12324.2|12323.3|12314|12312.7|827
1587536700000|2020-04-22 06:25:00|12317.9|12317|12315.6|12314.7|12321.5|12320.5|12312.3|12310.6|794
1587537000000|2020-04-22 06:30:00|12315.5|12314.6|12318.7|12317.8|12318.9|12318|12309.6|12308.4|648
1587537300000|2020-04-22 06:35:00|12318.8|12317.9|12321.8|12320.9|12325.6|12324.7|12318.3|12317.4|766
1587537600000|2020-04-22 06:40:00|12321.9|12321|12316.2|12315.3|12322.8|12321.9|12312.6|12311.7|568
1587537900000|2020-04-22 06:45:00|12316.1|12315.2|12313.8|12312.9|12318|12317.1|12311.5|12310.6|537
1587538200000|2020-04-22 06:50:00|12313.7|12312.8|12311.2|12310.3|12314.9|12314|12308.6|12307.7|615
1587538500000|2020-04-22 06:55:00|12311.3|12310.4|12303.2|12302.3|12311.9|12311|12303.1|12302.2|605
1587538800000|2020-04-22 07:00:00|12303.4|12302.5|12301.1|12300.2|12307.4|12306.5|12298.6|12297.7|943
1587539100000|2020-04-22 07:05:00|12301|12300.1|12314.6|12313.7|12314.9|12314|12299.7|12298.8|675
1587539400000|2020-04-22 07:10:00|12314.5|12313.6|12318|12317.1|12323.9|12323|12312.2|12311.3|730
1587539700000|2020-04-22 07:15:00|12317.9|12317|12324.9|12324|12325|12324.1|12315.5|12314.6|746
1587540000000|2020-04-22 07:20:00|12324.4|12323.5|12322.4|12321.5|12331.6|12330.7|12321.3|12320.4|774
1587540300000|2020-04-22 07:25:00|12322.5|12321.6|12323.4|12322.5|12323.6|12322.7|12315.5|12314.6|829
1587540600000|2020-04-22 07:30:00|12323.5|12322.6|12327.5|12326.6|12334.3|12333.4|12323.2|12322.3|657
1587540900000|2020-04-22 07:35:00|12327.4|12326.5|12327.7|12326.8|12331.7|12330.8|12325.6|12324.7|709
1587541200000|2020-04-22 07:40:00|12327.6|12326.7|12334.3|12333.4|12335.7|12334.8|12326.3|12325.4|885
1587541500000|2020-04-22 07:45:00|12334.4|12333.5|12341.5|12340.6|12344.1|12343.2|12332.7|12331.8|794
1587541800000|2020-04-22 07:50:00|12341|12340.1|12340.2|12339.3|12344.4|12343.5|12339.4|12338.5|872
1587542100000|2020-04-22 07:55:00|12340.1|12339.2|12337.8|12336.9|12343.3|12342.4|12335.9|12335|834
1587542400000|2020-04-22 08:00:00|12337.7|12336.8|12336.8|12335.9|12338.4|12337.5|12331.6|12330.7|821
1587542700000|2020-04-22 08:05:00|12336.7|12335.8|12322.3|12321.4|12338.2|12337.3|12320|12319.1|909
1587543000000|2020-04-22 08:10:00|12322.4|12321.5|12322.9|12322|12326.1|12325.2|12318.1|12317.2|764
1587543300000|2020-04-22 08:15:00|12322.5|12321.6|12323.8|12322.9|12327.3|12326.4|12320.6|12319.7|576
1587543600000|2020-04-22 08:20:00|12324|12323.1|12327.2|12326.3|12329.6|12328.7|12321.7|12320.8|567
1587543900000|2020-04-22 08:25:00|12327.1|12326.2|12318.2|12317.3|12328.5|12327.6|12316.5|12315.6|672
1587544200000|2020-04-22 08:30:00|12318.3|12317.4|12318.2|12317.3|12320.4|12319.5|12315.2|12314.3|630
1587544500000|2020-04-22 08:35:00|12318.3|12317.4|12325|12324.1|12326.5|12325.6|12317.1|12316.2|653
1587544800000|2020-04-22 08:40:00|12324.9|12324|12334.1|12333.2|12336.9|12336|12322.9|12322|635
1587545100000|2020-04-22 08:45:00|12334|12333.1|12325.2|12324.3|12334|12333.1|12325.1|12324.2|675
1587545400000|2020-04-22 08:50:00|12325.1|12324.2|12336.9|12336|12338|12337.1|12325|12324.1|706
1587545700000|2020-04-22 08:55:00|12336.8|12335.9|12338.9|12338|12341|12340.1|12335.5|12334.6|582
1587546000000|2020-04-22 09:00:00|12338.8|12337.9|12343.1|12342.2|12344.3|12343.4|12337.1|12336.2|706
1587546300000|2020-04-22 09:05:00|12343.2|12342.3|12343.7|12342.8|12345.7|12344.8|12342.7|12341.8|550
1587546600000|2020-04-22 09:10:00|12343.5|12342.6|12358.4|12357.5|12358.6|12357.7|12343.4|12342.5|760
1587546900000|2020-04-22 09:15:00|12358.2|12357.3|12353.5|12352.6|12364.4|12363.5|12353.5|12352.6|632
1587547200000|2020-04-22 09:20:00|12353.3|12352.4|12359.6|12358.7|12363.6|12362.7|12352.7|12351.8|627
1587547500000|2020-04-22 09:25:00|12359.4|12358.5|12354.3|12353.4|12360.6|12359.7|12354|12353.1|722
1587547800000|2020-04-22 09:30:00|12354.2|12353.3|12351.8|12350.9|12357.3|12356.4|12349.5|12348.6|563
1587548100000|2020-04-22 09:35:00|12351.6|12350.7|12360|12359.1|12360.8|12359.9|12351.1|12350.2|534
1587548400000|2020-04-22 09:40:00|12359.9|12359|12359.3|12358.4|12364.3|12363.4|12358.2|12357.3|554
1587548700000|2020-04-22 09:45:00|12359.5|12358.6|12359.6|12358.7|12361.8|12360.9|12355.8|12354.9|503
1587549000000|2020-04-22 09:50:00|12359.5|12358.6|12363.4|12362.5|12364.4|12363.5|12358.7|12357.8|420
1587549300000|2020-04-22 09:55:00|12363.7|12362.8|12364.6|12363.7|12369.5|12368.6|12362.7|12361.8|634
1587549600000|2020-04-22 10:00:00|12364.4|12363.5|12364.9|12364|12369.4|12368.5|12362.2|12361.3|545
1587549900000|2020-04-22 10:05:00|12365|12364.1|12365.8|12364.9|12369|12368.1|12360.5|12359.6|580
1587550200000|2020-04-22 10:10:00|12365.6|12364.7|12354.4|12353.5|12366.2|12365.3|12353.4|12352.5|597
1587550500000|2020-04-22 10:15:00|12354.5|12353.6|12352.6|12351.7|12356.8|12355.9|12351.6|12350.7|517
1587550800000|2020-04-22 10:20:00|12352.7|12351.8|12351.7|12350.8|12356.9|12356|12349.3|12348.4|491
1587551100000|2020-04-22 10:25:00|12351.6|12350.7|12349.4|12348.5|12355.8|12354.9|12349.4|12348.5|435
1587551400000|2020-04-22 10:30:00|12349.3|12348.4|12348.5|12347.6|12353.3|12352.4|12344.2|12343.3|598
1587551700000|2020-04-22 10:35:00|12348.4|12347.5|12343.1|12342.2|12349.8|12348.9|12342.2|12341.3|532
1587552000000|2020-04-22 10:40:00|12343|12342.1|12342.9|12342|12347.8|12346.9|12342.7|12341.8|470
1587552300000|2020-04-22 10:45:00|12342.8|12341.9|12348.6|12347.7|12353.4|12352.5|12342.4|12341.5|687
1587552600000|2020-04-22 10:50:00|12348.5|12347.6|12353.6|12352.7|12354|12353.1|12347.6|12346.7|392
1587552900000|2020-04-22 10:55:00|12353.5|12352.6|12365|12364.1|12367.2|12366.3|12351.1|12350.2|756
1587553200000|2020-04-22 11:00:00|12364.9|12364|12362.4|12361.5|12369.2|12368.3|12362|12361.1|806
1587553500000|2020-04-22 11:05:00|12362.5|12361.6|12358.6|12357.7|12363.7|12362.7|12356.5|12355.6|552
1587553800000|2020-04-22 11:10:00|12358.5|12357.6|12370.5|12369.6|12370.6|12369.7|12352.5|12351.6|851
1587554100000|2020-04-22 11:15:00|12370.7|12369.8|12383.5|12382.6|12386.8|12385.5|12369.5|12368.6|830
1587554400000|2020-04-22 11:20:00|12383|12382.1|12374.7|12373.8|12385.3|12384.4|12373.4|12372.5|660
1587554700000|2020-04-22 11:25:00|12374.5|12373.6|12371.9|12371|12376.7|12375.8|12368.3|12367.4|651
1587555000000|2020-04-22 11:30:00|12371.7|12370.8|12371.2|12370.3|12378.1|12377.2|12368.4|12367.5|770
1587555300000|2020-04-22 11:35:00|12371|12370.1|12373.2|12372.3|12376.4|12375.5|12371|12370.1|587
1587555600000|2020-04-22 11:40:00|12373|12372.1|12373.5|12372.6|12376.6|12375.7|12372.4|12371.5|596
1587555900000|2020-04-22 11:45:00|12373.7|12372.8|12371.4|12370.5|12376.6|12375.7|12371.4|12370.5|494
1587556200000|2020-04-22 11:50:00|12371.5|12370.6|12368.5|12367.6|12371.5|12370.6|12364.3|12363.4|585
1587556500000|2020-04-22 11:55:00|12368.8|12367.9|12372.3|12371.4|12378.1|12377.2|12368.8|12367.9|619
1587556800000|2020-04-22 12:00:00|12372.9|12372|12361.9|12361|12373.9|12373|12359.5|12358.6|686
1587557100000|2020-04-22 12:05:00|12361.8|12360.9|12353.9|12353|12364.9|12364|12353.1|12352.2|680
1587557400000|2020-04-22 12:10:00|12354|12353.1|12359.3|12358.4|12360.5|12359.6|12353.9|12353|578
1587557700000|2020-04-22 12:15:00|12359.5|12358.6|12370.4|12369.5|12370.4|12369.5|12356.3|12355.4|598
1587558000000|2020-04-22 12:20:00|12370.3|12369.4|12371.1|12370.2|12375.2|12374.3|12368|12367.1|656
1587558300000|2020-04-22 12:25:00|12371.2|12370.3|12371|12370.1|12372.7|12371.8|12368.5|12367.6|555
1587558600000|2020-04-22 12:30:00|12370.9|12370|12356.5|12355.6|12374.1|12373.2|12356|12355.1|766
1587558900000|2020-04-22 12:35:00|12356.4|12355.5|12358.7|12357.8|12361.5|12360.6|12356.1|12355.2|733
1587559200000|2020-04-22 12:40:00|12359.4|12358.5|12357.5|12356.6|12360.9|12360|12354|12353.1|721
1587559500000|2020-04-22 12:45:00|12357.4|12356.5|12354.3|12353.4|12362.3|12361.4|12354.1|12353.2|838
1587559800000|2020-04-22 12:50:00|12354.2|12353.3|12365|12364.1|12366.1|12365.2|12353.5|12352.6|704
1587560100000|2020-04-22 12:55:00|12365.4|12364.5|12368.6|12367.7|12369.8|12368.7|12363.7|12362.8|617
1587560400000|2020-04-22 13:00:00|12368.5|12367.6|12365.5|12364.6|12370.2|12369.3|12363.1|12362.2|709
1587560700000|2020-04-22 13:05:00|12365.6|12364.7|12358.6|12357.7|12367.6|12366.7|12356.7|12355.8|681
1587561000000|2020-04-22 13:10:00|12358.5|12357.6|12359.9|12359|12364.6|12363.7|12357.3|12356.4|534
1587561300000|2020-04-22 13:15:00|12360.1|12359.2|12362.5|12361.6|12362.8|12361.9|12357.2|12356.3|566
1587561600000|2020-04-22 13:20:00|12362.4|12361.5|12353.6|12352.7|12363.6|12362.7|12351|12350.1|587
1587561900000|2020-04-22 13:25:00|12353.5|12352.6|12348.2|12347.3|12355.9|12355|12345.6|12344.7|702
1587562200000|2020-04-22 13:30:00|12348.1|12347.2|12343.4|12342.5|12350.6|12349.7|12341.2|12340.3|961
1587562500000|2020-04-22 13:35:00|12343.3|12342.4|12348.1|12347.2|12349.2|12348.3|12332.8|12331.9|1029
1587562800000|2020-04-22 13:40:00|12348.2|12347.3|12341.4|12340.5|12354.5|12353.6|12340.4|12339.5|923
1587563100000|2020-04-22 13:45:00|12340.7|12339.8|12329.5|12328.6|12343.1|12342.2|12328.7|12327.7|781
1587563400000|2020-04-22 13:50:00|12329.6|12328.7|12331|12330.1|12332.2|12331.3|12323.2|12322.3|807
1587563700000|2020-04-22 13:55:00|12331.1|12330.2|12325.8|12324.9|12331.1|12330.2|12324.3|12323.4|835
1587564000000|2020-04-22 14:00:00|12325.9|12325|12325.5|12324.6|12328.6|12327.7|12317.3|12316.4|903
1587564300000|2020-04-22 14:05:00|12325.6|12324.7|12333.5|12332.6|12333.7|12332.8|12324.6|12323.7|850
1587564600000|2020-04-22 14:10:00|12333.4|12332.5|12324.1|12323.2|12335.5|12334.6|12323.8|12322.9|733
1587564900000|2020-04-22 14:15:00|12324|12323.1|12322.8|12321.9|12332.1|12331.2|12319.7|12318.2|912
1587565200000|2020-04-22 14:20:00|12322.9|12322|12315.6|12314.7|12322.9|12322|12311.8|12310.9|956
1587565500000|2020-04-22 14:25:00|12315.5|12314.6|12317.5|12316.6|12323.4|12322.5|12313.8|12312.9|852
1587565800000|2020-04-22 14:30:00|12317.7|12316.8|12318.9|12318|12325.1|12324.2|12314.9|12314|899
1587566100000|2020-04-22 14:35:00|12318.8|12317.9|12316.7|12315.8|12323|12322.1|12315.7|12314.8|711
1587566400000|2020-04-22 14:40:00|12316.6|12315.7|12329|12328.1|12330.3|12329.4|12316.5|12315.6|709
1587566700000|2020-04-22 14:45:00|12329.1|12328.2|12326.4|12325.5|12329.5|12328.6|12319.3|12318.4|805
1587567000000|2020-04-22 14:50:00|12326.6|12325.7|12335|12334.1|12339.9|12339|12324.4|12323.5|1010
1587567300000|2020-04-22 14:55:00|12334.9|12334|12329.3|12328.4|12339.4|12338.5|12323|12322.1|1251
1587567600000|2020-04-22 15:00:00|12329.2|12328.3|12327.5|12326.6|12330.8|12329.9|12322.7|12321.8|843
1587567900000|2020-04-22 15:05:00|12327.6|12326.7|12329.4|12328.5|12333|12332.1|12325.8|12324.9|653
1587568200000|2020-04-22 15:10:00|12329|12328.1|12335.6|12334.7|12335.9|12335|12327|12326.1|809
1587568500000|2020-04-22 15:15:00|12335.8|12334.9|12335.7|12334.8|12344.5|12343.6|12333.7|12332.8|815
1587568800000|2020-04-22 15:20:00|12335.6|12334.7|12329.8|12328.9|12336.2|12335.3|12326.9|12326|634
1587569100000|2020-04-22 15:25:00|12329.7|12328.8|12323.6|12322.7|12330.9|12330|12322.3|12321.4|640
1587569400000|2020-04-22 15:30:00|12323.5|12322.6|12326|12325.1|12326.5|12325.6|12320.4|12319.5|597
1587569700000|2020-04-22 15:35:00|12326.1|12325.2|12323.5|12322.6|12326.3|12325.4|12323.3|12322.4|454
1587570000000|2020-04-22 15:40:00|12324|12323.1|12331.2|12330.3|12331.6|12330.7|12323.7|12322.8|503
1587570300000|2020-04-22 15:45:00|12331.1|12330.2|12331.1|12330.2|12334.1|12333.2|12330.9|12330|310
1587570600000|2020-04-22 15:50:00|12331|12330.1|12334.1|12333.2|12336.1|12335.2|12330.9|12330|467
1587570900000|2020-04-22 15:55:00|12334|12333.1|12330.8|12329.9|12334.1|12333.2|12328.8|12327.9|464
1587571200000|2020-04-22 16:00:00|12330.7|12329.8|12325.9|12325|12331.1|12330.2|12324.9|12324|587
1587571500000|2020-04-22 16:05:00|12325.8|12324.9|12316.2|12315.3|12327.3|12326.4|12315.8|12314.9|542
1587571800000|2020-04-22 16:10:00|12316.3|12315.4|12321.7|12320.8|12322.1|12321.2|12313.9|12313|593
1587572100000|2020-04-22 16:15:00|12321.8|12320.9|12324.2|12323.3|12326.6|12325.7|12321|12320.1|492
1587572400000|2020-04-22 16:20:00|12324.1|12323.2|12318.3|12317.4|12325.7|12324.8|12316.7|12315.8|356
1587572700000|2020-04-22 16:25:00|12318.2|12317.3|12307|12306.1|12318.6|12317.7|12301.5|12300.6|775
1587573000000|2020-04-22 16:30:00|12307.4|12306.5|12307.4|12306.5|12309.2|12308.3|12301.8|12300.9|579
1587573300000|2020-04-22 16:35:00|12307.5|12306.6|12311.7|12310.8|12312|12311.1|12304.3|12303.4|411
1587573600000|2020-04-22 16:40:00|12311.8|12310.9|12310.5|12309.6|12313.3|12312.4|12307.9|12307|458
1587573900000|2020-04-22 16:45:00|12310.2|12309.3|12305.1|12304.2|12312.2|12311.3|12304.9|12304|540
1587574200000|2020-04-22 16:50:00|12304.9|12304|12303.5|12302.6|12307.2|12306.3|12301.3|12300.4|650
1587574500000|2020-04-22 16:55:00|12303.6|12302.7|12310.9|12310|12311.4|12310.5|12303.3|12302.4|575
1587574800000|2020-04-22 17:00:00|12310.8|12309.9|12317.2|12316.3|12317.3|12316.4|12308.4|12307.5|698
1587575100000|2020-04-22 17:05:00|12317.1|12316.2|12319.3|12318.4|12319.6|12318.7|12314.8|12313.9|510
1587575400000|2020-04-22 17:10:00|12319|12318.1|12318|12317.1|12321|12320.1|12315.8|12314.9|476
1587575700000|2020-04-22 17:15:00|12317.9|12317|12315.9|12315|12319.5|12318.6|12315.4|12314.5|425
1587576000000|2020-04-22 17:20:00|12316|12315.1|12309.1|12308.2|12316.4|12315.5|12308.1|12307.2|523
1587576300000|2020-04-22 17:25:00|12309|12308.1|12311|12310.1|12313.1|12312.2|12308.8|12307.9|494
1587576600000|2020-04-22 17:30:00|12311.1|12310.2|12307.4|12306.5|12312.7|12311.8|12306.7|12305.8|498
1587576900000|2020-04-22 17:35:00|12307.2|12306.3|12311.2|12310.3|12314.8|12313.9|12307.1|12306.2|651
1587577200000|2020-04-22 17:40:00|12311.4|12310.5|12313.7|12312.8|12316.3|12315.4|12311.1|12310.2|590
1587577500000|2020-04-22 17:45:00|12313.8|12312.9|12304.9|12304|12314.9|12314|12304.8|12303.9|559
1587577800000|2020-04-22 17:50:00|12304.8|12303.9|12306.3|12305.4|12308.9|12308|12304.6|12303.7|442
1587578100000|2020-04-22 17:55:00|12306.2|12305.3|12309.3|12308.4|12311.6|12310.7|12306.1|12305.2|538
1587578400000|2020-04-22 18:00:00|12309.4|12308.5|12310.5|12309.6|12310.8|12309.9|12308.6|12307.7|412
1587578700000|2020-04-22 18:05:00|12310.6|12309.7|12311.4|12310.5|12312.2|12311.3|12310.1|12309.2|323
1587579000000|2020-04-22 18:10:00|12311.3|12310.4|12308.7|12307.8|12311.4|12310.5|12306.2|12305.3|462
1587579300000|2020-04-22 18:15:00|12308.8|12307.9|12307.1|12306.2|12310.3|12309.4|12306.7|12305.7|426
1587579600000|2020-04-22 18:20:00|12307.2|12306.3|12308.9|12308|12310|12309.1|12306.7|12305.8|383
1587579900000|2020-04-22 18:25:00|12309|12308.1|12311.1|12310.2|12312|12311.1|12308|12307.1|385
1587580200000|2020-04-22 18:30:00|12311.6|12310.7|12315.3|12314.4|12316.9|12316|12311.2|12310.3|437
1587580500000|2020-04-22 18:35:00|12315.4|12314.5|12315.3|12314.4|12316.4|12315.5|12315|12314.1|292
1587580800000|2020-04-22 18:40:00|12315.4|12314.5|12317.3|12316.4|12317.5|12316.6|12314.6|12313.7|258
1587581100000|2020-04-22 18:45:00|12317.2|12316.3|12322.6|12321.7|12322.6|12321.7|12315.9|12315|386
1587581400000|2020-04-22 18:50:00|12322.5|12321.6|12319.7|12318.8|12325.6|12324.7|12319.4|12318.5|549
1587581700000|2020-04-22 18:55:00|12319.8|12318.9|12318.5|12317.6|12322.5|12321.6|12317.7|12316.8|342
1587582000000|2020-04-22 19:00:00|12318.6|12317.7|12316.1|12315.2|12318.7|12317.8|12313.9|12313|422
1587582300000|2020-04-22 19:05:00|12316.2|12315.3|12312|12311.1|12316.8|12315.9|12311.8|12310.9|338
1587582600000|2020-04-22 19:10:00|12312.1|12311.2|12313.7|12312.8|12314.2|12313.3|12310.8|12309.9|344
1587582900000|2020-04-22 19:15:00|12313.6|12312.7|12314.9|12314|12316.6|12315.7|12312.4|12311.5|374
1587583200000|2020-04-22 19:20:00|12314.8|12313.9|12317.9|12317|12320.3|12319.4|12312.1|12311.2|383
1587583500000|2020-04-22 19:25:00|12317.8|12316.9|12318.9|12318|12319.8|12318.9|12316.1|12315.2|474
1587583800000|2020-04-22 19:30:00|12319.1|12318.2|12321|12320.1|12322.2|12321.3|12319|12318.1|443
1587584100000|2020-04-22 19:35:00|12321.2|12320.3|12324|12323.1|12324.6|12323.7|12320.8|12319.9|433
1587584400000|2020-04-22 19:40:00|12323.9|12323|12328.7|12327.8|12329.2|12328.3|12323.9|12323|595
1587584700000|2020-04-22 19:45:00|12328.8|12327.9|12322.2|12321.3|12328.8|12327.9|12322|12321.1|395
1587585000000|2020-04-22 19:50:00|12322.9|12322|12322.5|12321.6|12327.2|12326.3|12322.2|12321.3|449
1587585300000|2020-04-22 19:55:00|12322.7|12321.8|12320.8|12319.9|12323.6|12322.7|12318.5|12317.6|416
1587585600000|2020-04-22 20:00:00|12320.7|12319.8|12319.7|12318.8|12321.5|12320.6|12318.8|12317.9|355
1587585900000|2020-04-22 20:05:00|12319.6|12318.7|12320.9|12320|12321|12320.1|12318.9|12318|192
1587586200000|2020-04-22 20:10:00|12320.8|12319.9|12322.8|12321.9|12323|12322.1|12319.4|12318.4|222
1587586500000|2020-04-22 20:15:00|12322.6|12321.7|12319.4|12318.5|12322.7|12321.8|12318.3|12317.4|217
1587586800000|2020-04-22 20:20:00|12319.3|12318.4|12321.3|12320.4|12321.4|12320.5|12318.6|12317.7|174
1587587100000|2020-04-22 20:25:00|12321.2|12320.3|12322.4|12321.5|12322.5|12321.6|12320.8|12319.9|177
1587587400000|2020-04-22 20:30:00|12322.2|12321.3|12324|12323.1|12324.8|12323.9|12321|12320.1|225
1587587700000|2020-04-22 20:35:00|12324.1|12323.2|12325.1|12324.2|12327.5|12326.1|12324.1|12323.2|273
1587588000000|2020-04-22 20:40:00|12325|12324.1|12325.1|12324.2|12325.8|12324.7|12324.7|12323.5|182
1587588300000|2020-04-22 20:45:00|12324.8|12323.9|12329.4|12328.5|12330.2|12329.2|12324.4|12323.2|298
1587588600000|2020-04-22 20:50:00|12329.3|12328.4|12333.2|12331.2|12333.7|12331.8|12327.5|12325.9|392
1587588900000|2020-04-22 20:55:00|12333|12330.7|12335.3|12332.5|12336.6|12333.9|12332.5|12330|606
1587589200000|2020-04-22 21:00:00|12335.1|12332.2|12337.7|12327.7|12337.7|12332.5|12334.7|12327.7|66
1587589500000|2020-04-22 21:05:00|12337.4|12327.4|12338.3|12332.4|12339.9|12333.2|12334.8|12326.7|188
1587589800000|2020-04-22 21:10:00|12338.6|12332.3|12339.7|12331|12341.3|12333.4|12331.7|12324.5|303
1587590100000|2020-04-22 21:15:00|12338.6|12331.5|12340.9|12332.2|12341.5|12333.4|12337.5|12329.8|253
1587590400000|2020-04-22 21:20:00|12341.5|12332|12340.2|12330.2|12342.4|12333.4|12337.4|12330.1|265
1587590700000|2020-04-22 21:25:00|12340.3|12330.3|12341.9|12332.1|12341.9|12333.9|12336.9|12330.1|173
1587591000000|2020-04-22 21:30:00|12342|12332.3|12339.9|12331.7|12342|12333.7|12338.1|12331|465
1587591300000|2020-04-22 21:35:00|12339.4|12332.2|12341.2|12332|12341.6|12333.5|12336.7|12330.1|299
1587591600000|2020-04-22 21:40:00|12341.3|12331.7|12338.4|12333.3|12341.3|12333.3|12337|12331.2|222
1587591900000|2020-04-22 21:45:00|12338.8|12333.6|12338.7|12333|12341.6|12334.6|12336.1|12331.9|252
1587592200000|2020-04-22 21:50:00|12338.4|12333.1|12338.5|12332.2|12340.5|12333.9|12336.3|12330.8|253
1587592500000|2020-04-22 21:55:00|12338.2|12332.5|12333.9|12323.9|12340.8|12333.5|12331.3|12321.3|366
1587592800000|2020-04-22 22:00:00|12335.1|12325.1|12335.5|12332.6|12343.4|12333.9|12335.1|12325.1|577
1587593100000|2020-04-22 22:05:00|12335.4|12332.5|12334.4|12331.2|12336.6|12332.7|12333.2|12329.3|340
1587593400000|2020-04-22 22:10:00|12334.3|12331.1|12335.2|12332.6|12336.4|12333.8|12333.1|12330.1|308
1587593700000|2020-04-22 22:15:00|12335.1|12332.8|12336.3|12333.3|12336.6|12334.4|12333.7|12330.3|292
1587594000000|2020-04-22 22:20:00|12336.2|12333.2|12336.4|12333.5|12336.6|12333.8|12335.3|12332.2|199
1587594300000|2020-04-22 22:25:00|12336.5|12333.6|12337.6|12335|12338|12336|12335.8|12333|220
1587594600000|2020-04-22 22:30:00|12337.5|12334.8|12338.4|12335.5|12339|12336.1|12336.8|12334.1|244
1587594900000|2020-04-22 22:35:00|12338.2|12335.4|12343.4|12340.7|12343.6|12341.4|12333.4|12331.6|466
1587595200000|2020-04-22 22:40:00|12343.5|12340.5|12344.5|12343.6|12345.4|12343.6|12343.2|12340.5|326
1587595500000|2020-04-22 22:45:00|12345.2|12343.1|12341.7|12339.6|12345.4|12343.5|12340.3|12338.1|402
1587595800000|2020-04-22 22:50:00|12341.8|12339.5|12340.6|12338.4|12341.9|12339.9|12340.2|12338.1|254
1587596100000|2020-04-22 22:55:00|12340.5|12338.3|12342.9|12340.8|12344.7|12342.6|12339.9|12337.6|295
1587596400000|2020-04-22 23:00:00|12343.4|12341.7|12337.8|12335.7|12345.3|12343.9|12337.6|12335.4|484
1587596700000|2020-04-22 23:05:00|12337.9|12335.5|12339.2|12337.2|12339.2|12337.4|12337.1|12335.1|402
1587597000000|2020-04-22 23:10:00|12339.1|12337.1|12338.1|12335.9|12339.1|12337.3|12337.1|12335|327
1587597300000|2020-04-22 23:15:00|12338|12335.8|12341|12340.1|12341.8|12340.3|12335.9|12334.5|333
1587597600000|2020-04-22 23:20:00|12341.1|12340.2|12341.3|12339.6|12343.6|12342.2|12340.5|12339.1|304
1587597900000|2020-04-22 23:25:00|12341.2|12339.5|12337.3|12335.3|12341.4|12339.6|12337.2|12335|487
1587598200000|2020-04-22 23:30:00|12337.2|12335.5|12339|12337|12339.6|12337.9|12335.2|12332.8|636
1587598500000|2020-04-22 23:35:00|12339.1|12336.9|12329.1|12327.4|12339.1|12337.2|12328.6|12327|619
1587598800000|2020-04-22 23:40:00|12329|12327.3|12326.2|12324.3|12329|12327.6|12325.5|12323.7|637
1587599100000|2020-04-22 23:45:00|12325.7|12324.5|12323.1|12321.1|12326.1|12324.8|12323.1|12321.1|540
1587599400000|2020-04-22 23:50:00|12323.2|12321.3|12323|12320.8|12323.5|12321.9|12320.7|12318.9|471
1587599700000|2020-04-22 23:55:00|12322.7|12321|12323.3|12321.6|12323.8|12322.4|12320.6|12318.9|499
1587600000000|2020-04-23 00:00:00|12322.9|12322|12328.8|12326.9|12328.8|12327.4|12320.4|12319.4|434
1587600300000|2020-04-23 00:05:00|12328.7|12327|12324.9|12324|12328.8|12327.3|12323.7|12322.4|341
1587600600000|2020-04-23 00:10:00|12324.8|12323.9|12324.4|12323.5|12325.3|12324.1|12323.1|12322.1|375
1587600900000|2020-04-23 00:15:00|12324.3|12323.4|12321.3|12320.4|12324.7|12323.5|12317.7|12316.3|662
1587601200000|2020-04-23 00:20:00|12321.2|12320.3|12316.9|12316|12321.6|12320.4|12313.7|12312|477
1587601500000|2020-04-23 00:25:00|12316.8|12315.9|12319|12318.1|12320.4|12319.5|12316.5|12315.5|211
1587601800000|2020-04-23 00:30:00|12318.8|12317.9|12321.1|12320.2|12322|12320.8|12318.4|12317.2|326
1587602100000|2020-04-23 00:35:00|12321|12320.1|12324.5|12323.6|12324.7|12323.8|12321|12319.7|205
1587602400000|2020-04-23 00:40:00|12324.4|12323.5|12324.6|12323.7|12324.7|12323.7|12323|12322|199
1587602700000|2020-04-23 00:45:00|12324.5|12323.6|12320.1|12319.2|12324.5|12323.6|12319.8|12318.3|330
1587603000000|2020-04-23 00:50:00|12320|12319.1|12319.2|12318.3|12321.2|12320.3|12318.9|12317.5|316
1587603300000|2020-04-23 00:55:00|12319.1|12318.2|12320.6|12319.7|12322.6|12321.7|12319.1|12318|351
1587603600000|2020-04-23 01:00:00|12320.4|12319.5|12324.1|12323.2|12324.5|12323.5|12318.6|12317.1|327
1587603900000|2020-04-23 01:05:00|12323.8|12322.9|12323.9|12323|12324.7|12323.4|12322.8|12321.5|271
1587604200000|2020-04-23 01:10:00|12323.8|12322.9|12322.9|12322|12324.1|12322.9|12321.8|12320.5|247
1587604500000|2020-04-23 01:15:00|12322.8|12321.9|12325.1|12324.2|12326.3|12325.4|12322.3|12320.8|359
1587604800000|2020-04-23 01:20:00|12325|12324.1|12328.1|12327.2|12330.1|12329.2|12325|12324.1|370
1587605100000|2020-04-23 01:25:00|12329|12328.1|12327.1|12326.2|12331.5|12330.6|12325.3|12324.4|412
1587605400000|2020-04-23 01:30:00|12327|12326.1|12327.7|12326.8|12329.5|12328.2|12326.6|12325.1|334
1587605700000|2020-04-23 01:35:00|12327.8|12326.9|12332.2|12331.3|12334.3|12333|12327.8|12326.5|372
1587606000000|2020-04-23 01:40:00|12332.3|12331.4|12329.4|12328.5|12332.7|12331.6|12329.3|12328|351
1587606300000|2020-04-23 01:45:00|12329.5|12328.6|12335.5|12334.6|12336|12334.6|12329.5|12328.6|593
1587606600000|2020-04-23 01:50:00|12335.4|12334.5|12337.9|12337|12339.1|12338.2|12334.1|12332.9|537
1587606900000|2020-04-23 01:55:00|12337.7|12336.8|12337.1|12336.2|12340.2|12338.9|12336.3|12335|379
1587607200000|2020-04-23 02:00:00|12337|12336.1|12335.6|12334.7|12337.2|12336.1|12334.1|12332.8|446
1587607500000|2020-04-23 02:05:00|12335.4|12334.5|12331.7|12330.8|12336.2|12335|12331.1|12329.9|389
1587607800000|2020-04-23 02:10:00|12331.8|12330.9|12333.9|12333|12334|12333.1|12330.9|12330|290
1587608100000|2020-04-23 02:15:00|12333.8|12332.9|12331.4|12330.5|12334.2|12333.1|12331.3|12330.4|217
1587608400000|2020-04-23 02:20:00|12331.5|12330.6|12330.6|12329.7|12332.5|12331.3|12330|12329.1|384
1587608700000|2020-04-23 02:25:00|12330.5|12329.6|12328.9|12328|12330.6|12329.7|12325.3|12324.4|360
1587609000000|2020-04-23 02:30:00|12328.7|12327.8|12330.6|12329.7|12331.7|12330.8|12328.1|12327.2|260
1587609300000|2020-04-23 02:35:00|12330.7|12329.8|12329|12328.1|12334.4|12333|12328.5|12327.5|349
1587609600000|2020-04-23 02:40:00|12328.9|12328|12327.6|12326.7|12329.5|12328.2|12326.5|12325.2|249
1587609900000|2020-04-23 02:45:00|12327.7|12326.8|12327.6|12326.7|12329.5|12327.9|12325.8|12324.3|262
1587610200000|2020-04-23 02:50:00|12327.5|12326.6|12330.8|12329.9|12331.8|12330.8|12327.5|12326.4|268
1587610500000|2020-04-23 02:55:00|12330.7|12329.8|12332|12331.1|12333.5|12332.4|12329|12327.6|263
1587610800000|2020-04-23 03:00:00|12331.9|12331|12330.7|12329.8|12334.6|12333.7|12329.9|12329|364
1587611100000|2020-04-23 03:05:00|12330.9|12330|12328.9|12328|12332|12331.1|12328.4|12327.3|212
1587611400000|2020-04-23 03:10:00|12328.7|12327.8|12329.2|12328.3|12330.2|12329.3|12327.8|12326.9|215
1587611700000|2020-04-23 03:15:00|12329.3|12328.4|12331.7|12330.8|12331.8|12330.9|12329.1|12328.2|174
1587612000000|2020-04-23 03:20:00|12331.8|12330.9|12332|12331.1|12333.3|12332.2|12330.9|12329.9|265
1587612300000|2020-04-23 03:25:00|12332.1|12331.2|12331.5|12330.6|12333.7|12332.8|12331.3|12330.2|237
1587612600000|2020-04-23 03:30:00|12331.7|12330.8|12328.6|12327.7|12331.7|12330.8|12328.5|12327.3|268
1587612900000|2020-04-23 03:35:00|12328.7|12327.8|12329.4|12328.5|12330.4|12329.5|12328.2|12327|195
1587613200000|2020-04-23 03:40:00|12329.7|12328.8|12326.4|12325.5|12330.7|12329.8|12326.3|12325.4|169
1587613500000|2020-04-23 03:45:00|12326.5|12325.6|12325.9|12325|12327.9|12327|12325.7|12324.3|236
1587613800000|2020-04-23 03:50:00|12326|12325.1|12325.6|12324.7|12326.4|12325.3|12325.6|12324.4|125
1587614100000|2020-04-23 03:55:00|12325.5|12324.6|12325.9|12325|12326.3|12325|12323.1|12321.8|248
1587614400000|2020-04-23 04:00:00|12325.8|12324.9|12327.3|12326.4|12327.5|12326.6|12325.5|12324.3|165
1587614700000|2020-04-23 04:05:00|12327.4|12326.5|12328.3|12327.4|12328.4|12327.5|12327.3|12326.4|129
1587615000000|2020-04-23 04:10:00|12328.4|12327.5|12334.4|12333.5|12334.5|12333.6|12327.9|12326.8|257
1587615300000|2020-04-23 04:15:00|12334.3|12333.4|12333.2|12332.3|12334.7|12333.8|12332.4|12331.4|357
1587615600000|2020-04-23 04:20:00|12333.1|12332.2|12333.5|12332.6|12334.6|12333.7|12333|12332.1|201
1587615900000|2020-04-23 04:25:00|12333.4|12332.5|12331.7|12330.8|12334.9|12334|12328.6|12327.7|320
1587616200000|2020-04-23 04:30:00|12331.6|12330.7|12333.6|12331.9|12333.8|12332.4|12329.3|12328.4|354
1587616500000|2020-04-23 04:35:00|12333.5|12331.8|12334.8|12333.9|12335|12334.1|12333.3|12331.8|154
1587616800000|2020-04-23 04:40:00|12334.9|12334|12339.2|12337.5|12339.8|12338.9|12334.8|12333.9|335
1587617100000|2020-04-23 04:45:00|12338.8|12337.9|12340.1|12339.2|12340.8|12339.8|12337.9|12337|224
1587617400000|2020-04-23 04:50:00|12340|12339.1|12337.9|12337|12340.2|12339.3|12336.3|12335.3|204
1587617700000|2020-04-23 04:55:00|12337.8|12336.9|12338.6|12337.7|12341.1|12339.9|12337.8|12336.6|254
1587618000000|2020-04-23 05:00:00|12338.5|12337.6|12362.8|12360.9|12366.6|12364.9|12338.3|12337.4|444
1587618300000|2020-04-23 05:05:00|12362.9|12361|12362.8|12361.1|12367.3|12365.4|12355.9|12354|956
1587618600000|2020-04-23 05:10:00|12362.9|12361|12367|12366.1|12370.3|12369.4|12356.4|12355.5|732
1587618900000|2020-04-23 05:15:00|12366.8|12365.9|12366.4|12364.5|12369.5|12368.3|12363.6|12362.3|685
1587619200000|2020-04-23 05:20:00|12366.3|12364.6|12366.2|12365.3|12369.2|12368|12360.4|12359.5|460
1587619500000|2020-04-23 05:25:00|12366.3|12365.4|12361.9|12360.2|12366.4|12365.4|12359.1|12358.2|583
1587619800000|2020-04-23 05:30:00|12361.8|12360.1|12362|12360.3|12363.5|12362.4|12360.8|12359.3|428
1587620100000|2020-04-23 05:35:00|12361.6|12360.7|12359.3|12358.4|12362.1|12360.8|12356.8|12355.9|418
1587620400000|2020-04-23 05:40:00|12359.4|12358.5|12363.5|12362.6|12363.9|12363|12358.7|12357|521
1587620700000|2020-04-23 05:45:00|12363.6|12362.7|12358.9|12358|12363.8|12362.9|12357.5|12356.4|522
1587621000000|2020-04-23 05:50:00|12358.8|12357.9|12360.9|12360|12365.9|12364.5|12358.8|12357.9|599
1587621300000|2020-04-23 05:55:00|12360.8|12359.9|12362.2|12360.3|12366.3|12365.1|12359.3|12355.7|544
1587621600000|2020-04-23 06:00:00|12362.1|12360.4|12366.2|12364.5|12367.5|12365.6|12356.6|12354.6|909
1587621900000|2020-04-23 06:05:00|12366.3|12364.6|12374.2|12373.3|12376.5|12375.6|12360.4|12358.5|1049
1587622200000|2020-04-23 06:10:00|12374|12373.1|12364.4|12363.5|12375.5|12374.6|12364.2|12363.3|721
1587622500000|2020-04-23 06:15:00|12364.3|12363.4|12362.8|12361.1|12368|12366.5|12361.6|12360.7|531
1587622800000|2020-04-23 06:20:00|12362.9|12361.2|12358.6|12357.7|12363.4|12362.2|12358.1|12357.2|456
1587623100000|2020-04-23 06:25:00|12358.5|12357.6|12369.3|12368.4|12369.8|12368.8|12358.2|12357.1|597
1587623400000|2020-04-23 06:30:00|12369.2|12368.3|12366.2|12365.3|12369.5|12368.6|12361.3|12360.4|547
1587623700000|2020-04-23 06:35:00|12366.1|12365.2|12357.7|12356.8|12366.2|12365.3|12354.1|12353.2|547
1587624000000|2020-04-23 06:40:00|12357.6|12356.7|12363.2|12362.3|12364.3|12363.4|12356.2|12355.3|490
1587624300000|2020-04-23 06:45:00|12363.1|12362.2|12349.2|12348.3|12364.7|12363.8|12345.4|12344.5|687
1587624600000|2020-04-23 06:50:00|12349.1|12348.2|12351.2|12350.3|12354.7|12353.8|12348.4|12347.5|610
1587624900000|2020-04-23 06:55:00|12351.1|12350.2|12353.7|12352.8|12353.9|12353|12344.1|12343.2|674
1587625200000|2020-04-23 07:00:00|12353.8|12352.9|12343.1|12342.2|12353.8|12352.9|12342.7|12341.8|971
1587625500000|2020-04-23 07:05:00|12343.3|12342.4|12341.1|12340.2|12344.7|12343.8|12336.7|12335.8|633
1587625800000|2020-04-23 07:10:00|12341|12340.1|12339.9|12339|12343.7|12342.8|12336.2|12335.3|719
1587626100000|2020-04-23 07:15:00|12339.8|12338.9|12329.7|12328.8|12339.8|12338.9|12329.6|12328.7|899
1587626400000|2020-04-23 07:20:00|12329.9|12329|12318.9|12318|12332|12331.1|12318|12317.1|1018
1587626700000|2020-04-23 07:25:00|12319|12318.1|12314.7|12312.8|12320.7|12319.8|12310.3|12309.4|1100
1587627000000|2020-04-23 07:30:00|12314.8|12313.3|12322.6|12321.7|12323.2|12322.3|12308.6|12307.7|978
1587627300000|2020-04-23 07:35:00|12322.4|12321.5|12320.3|12319.4|12324.8|12323.9|12315.5|12314.6|744
1587627600000|2020-04-23 07:40:00|12320.4|12319.5|12311.7|12310.8|12323.4|12322.5|12311.7|12310.8|720
1587627900000|2020-04-23 07:45:00|12311.9|12311|12317.2|12316.3|12320.7|12319.8|12310.1|12309.2|735
1587628200000|2020-04-23 07:50:00|12317.1|12316.2|12320.3|12319.4|12323.7|12322.6|12315.7|12314.8|744
1587628500000|2020-04-23 07:55:00|12320.1|12319.2|12319|12318.1|12326.3|12325.4|12318.1|12317.2|878
1587628800000|2020-04-23 08:00:00|12318.9|12318|12328.3|12327.4|12331|12330.1|12316.7|12315.8|906
1587629100000|2020-04-23 08:05:00|12328.2|12327.3|12326.7|12325.8|12331.5|12330.6|12323.8|12322.9|836
1587629400000|2020-04-23 08:10:00|12326.6|12325.7|12333.1|12332.2|12333.2|12332.3|12324.3|12323.4|722
1587629700000|2020-04-23 08:15:00|12333|12332.1|12340.9|12340|12345.2|12344.3|12329.5|12328.3|956
1587630000000|2020-04-23 08:20:00|12341|12340.1|12340.8|12339.9|12347.6|12346.7|12338.9|12338|769
1587630300000|2020-04-23 08:25:00|12340.7|12339.8|12341.2|12336.4|12346.1|12345.2|12336|12335.1|867
1587630600000|2020-04-23 08:30:00|12341.8|12337|12345.6|12344.7|12346.8|12345.9|12336.2|12330.6|1026
1587630900000|2020-04-23 08:35:00|12345.5|12344.6|12349.7|12348.8|12354.5|12353.6|12344.5|12343.6|689
1587631200000|2020-04-23 08:40:00|12349.6|12348.7|12347|12346.1|12349.8|12348.9|12343.8|12342.9|430
1587631500000|2020-04-23 08:45:00|12346.9|12346|12347.4|12346.5|12351.1|12350.2|12344.6|12343.7|587
1587631800000|2020-04-23 08:50:00|12347.7|12346.8|12349.5|12348.6|12358.1|12357.2|12347.5|12346.6|594
1587632100000|2020-04-23 08:55:00|12349.6|12348.7|12351.8|12350.9|12357.2|12356.3|12349.2|12348.3|588
1587632400000|2020-04-23 09:00:00|12351.6|12350.7|12355.3|12354.4|12357.5|12356.6|12348.5|12347.6|601
1587632700000|2020-04-23 09:05:00|12355.4|12354.5|12353.1|12352.2|12357|12356.1|12352.2|12351.3|604
1587633000000|2020-04-23 09:10:00|12353|12352.1|12348.4|12347.5|12353.1|12352.2|12345.6|12344.7|583
1587633300000|2020-04-23 09:15:00|12348.5|12347.6|12346.7|12345.8|12348.5|12347.6|12341.7|12340.8|587
1587633600000|2020-04-23 09:20:00|12346.8|12345.9|12345.8|12344.9|12347.9|12347|12343.7|12342.8|481
1587633900000|2020-04-23 09:25:00|12345.9|12345|12340.6|12339.7|12347.8|12346.9|12339.2|12338.3|585
1587634200000|2020-04-23 09:30:00|12340.5|12339.6|12345.2|12344.3|12348|12347.1|12340.4|12339.5|592
1587634500000|2020-04-23 09:35:00|12345.3|12344.4|12349.5|12348.6|12352.7|12351.8|12344.2|12343.3|591
1587634800000|2020-04-23 09:40:00|12349.4|12348.5|12349.7|12348.8|12350.4|12349.5|12345.5|12344.6|498
1587635100000|2020-04-23 09:45:00|12349.6|12348.7|12342.6|12341.7|12349.9|12349|12342.6|12341.7|506
1587635400000|2020-04-23 09:50:00|12342.7|12341.8|12342.5|12341.6|12346.5|12345.6|12341.5|12340.6|577
1587635700000|2020-04-23 09:55:00|12342.6|12341.7|12351.8|12350.9|12351.8|12350.9|12342.2|12341.3|1019
1587636000000|2020-04-23 10:00:00|12351.7|12350.8|12349.9|12349|12355.9|12355|12344.5|12343.6|818
1587636300000|2020-04-23 10:05:00|12349.8|12348.9|12352.8|12351.9|12363|12362.1|12349.8|12348.9|772
1587636600000|2020-04-23 10:10:00|12352.7|12351.8|12350.6|12349.7|12354.8|12353.9|12350.5|12349.6|734
1587636900000|2020-04-23 10:15:00|12350.7|12349.8|12343.7|12342.8|12350.7|12349.8|12340.8|12339.9|658
1587637200000|2020-04-23 10:20:00|12343.9|12343|12348|12347.1|12349|12348.1|12342.9|12342|603
1587637500000|2020-04-23 10:25:00|12348.4|12347.5|12350.3|12349.4|12354.9|12354|12348.4|12347.5|540
1587637800000|2020-04-23 10:30:00|12350.5|12349.6|12355|12354.1|12355.8|12354.9|12349.4|12348.5|602
1587638100000|2020-04-23 10:35:00|12354.9|12354|12347.8|12346.9|12358.8|12357.9|12347.1|12346.2|739
1587638400000|2020-04-23 10:40:00|12347.7|12346.8|12347.8|12346.9|12351.3|12350.4|12344.6|12343.7|794
1587638700000|2020-04-23 10:45:00|12347.7|12346.8|12346.6|12345.7|12348.1|12347.2|12342.7|12341.8|650
1587639000000|2020-04-23 10:50:00|12346.7|12345.8|12353|12352.1|12353.6|12352.7|12346.6|12345.7|571
1587639300000|2020-04-23 10:55:00|12352.9|12352|12351.5|12350.6|12357|12356.1|12347.9|12347|809
1587639600000|2020-04-23 11:00:00|12351.6|12350.7|12368.4|12367.5|12375.5|12374.1|12351.6|12350.7|1164
1587639900000|2020-04-23 11:05:00|12368.3|12367.4|12366.8|12365.9|12373|12372.1|12365.6|12364.7|881
1587640200000|2020-04-23 11:10:00|12366.9|12366|12373.3|12372.4|12375.6|12374.7|12364.4|12363.5|842
1587640500000|2020-04-23 11:15:00|12373.2|12372.3|12364.4|12363.5|12374|12373.1|12363.2|12362.3|790
1587640800000|2020-04-23 11:20:00|12364.5|12363.6|12355|12354.1|12364.9|12364|12354.6|12353.7|609
1587641100000|2020-04-23 11:25:00|12353.7|12352.8|12352.8|12351.9|12356.8|12355.9|12351.2|12350.3|652
1587641400000|2020-04-23 11:30:00|12352.7|12351.8|12350.8|12349.9|12355|12354.1|12350|12349.1|591
1587641700000|2020-04-23 11:35:00|12350.9|12350|12349.5|12348.6|12352.4|12351.5|12345.4|12344.5|675
1587642000000|2020-04-23 11:40:00|12349.4|12348.5|12344|12343.1|12351.2|12350.3|12343.1|12342.2|619
1587642300000|2020-04-23 11:45:00|12344.1|12343.2|12342|12341.1|12344.6|12343.7|12335.2|12334.3|661
1587642600000|2020-04-23 11:50:00|12341.9|12341|12345.5|12344.6|12349|12348.1|12341.6|12340.7|615
1587642900000|2020-04-23 11:55:00|12345.4|12344.5|12345.7|12344.8|12349.4|12348.5|12343|12342.1|679
1587643200000|2020-04-23 12:00:00|12345.8|12344.9|12342.9|12342|12346.4|12345.5|12340.6|12339.7|573
1587643500000|2020-04-23 12:05:00|12342.8|12341.9|12340.4|12339.5|12344.9|12344|12337.6|12336.7|623
1587643800000|2020-04-23 12:10:00|12340.5|12339.6|12353.6|12352.7|12355.7|12354.8|12337.4|12336.5|679
1587644100000|2020-04-23 12:15:00|12353.5|12352.6|12349.9|12349|12354|12353.1|12345.2|12344.3|788
1587644400000|2020-04-23 12:20:00|12350.3|12349.4|12350.9|12350|12355.9|12355|12346.6|12345.7|897
1587644700000|2020-04-23 12:25:00|12351|12350.1|12348.9|12346.1|12351.8|12350.1|12344.8|12343.9|811
1587645000000|2020-04-23 12:30:00|12349.3|12345.8|12351.1|12350.2|12353.7|12352.8|12343.5|12342.4|1030
1587645300000|2020-04-23 12:35:00|12351|12350.1|12345.9|12345|12356.8|12355.9|12344.7|12343.8|887
1587645600000|2020-04-23 12:40:00|12345.8|12344.9|12341.1|12340.2|12346|12345.1|12340|12339.1|784
1587645900000|2020-04-23 12:45:00|12341.2|12340.3|12341.5|12340.6|12345.6|12344.7|12340.5|12339.6|733
1587646200000|2020-04-23 12:50:00|12341.6|12340.7|12349.7|12348.8|12354.1|12353.2|12341|12340.1|739
1587646500000|2020-04-23 12:55:00|12349.6|12348.7|12345.7|12344.8|12352|12351.1|12344.4|12343.5|861
1587646800000|2020-04-23 13:00:00|12345.5|12344.6|12342.7|12341.8|12348.9|12348|12340|12339.1|764
1587647100000|2020-04-23 13:05:00|12342.6|12341.7|12338.7|12337.8|12346.7|12345.8|12338.2|12337.3|557
1587647400000|2020-04-23 13:10:00|12338.8|12337.9|12330.2|12329.3|12341.3|12340.4|12329.9|12329|617
1587647700000|2020-04-23 13:15:00|12330.1|12329.2|12330|12329.1|12334.2|12333.3|12324|12323.1|702
1587648000000|2020-04-23 13:20:00|12330.1|12329.2|12342.8|12341.9|12343.1|12342.2|12329|12328.1|621
1587648300000|2020-04-23 13:25:00|12342.7|12341.8|12339|12338.1|12347.6|12346.7|12339|12338.1|609
1587648600000|2020-04-23 13:30:00|12338.8|12337.9|12342|12341.1|12342.7|12341.8|12330.6|12329.7|1424
1587648900000|2020-04-23 13:35:00|12342.1|12341.2|12351.1|12350.2|12354.8|12353.9|12340.6|12339.7|1220
1587649200000|2020-04-23 13:40:00|12351|12350.1|12349.7|12348|12355.5|12354.6|12346.4|12345.1|1004
1587649500000|2020-04-23 13:45:00|12349.9|12348.2|12343|12342.1|12350.5|12349.6|12340.1|12339.2|1114
1587649800000|2020-04-23 13:50:00|12342.9|12342|12340.8|12339.9|12343.6|12342.7|12337.9|12337|752
1587650100000|2020-04-23 13:55:00|12340.7|12339.8|12342|12341.1|12348.1|12347.2|12338.6|12337.7|919
1587650400000|2020-04-23 14:00:00|12341.9|12341|12348.9|12348|12352.8|12351.9|12341.7|12340.8|1190
1587650700000|2020-04-23 14:05:00|12349.1|12348.2|12353.5|12352.6|12357.2|12356.3|12347.9|12347|1009
1587651000000|2020-04-23 14:10:00|12353.8|12352.9|12376.3|12375.4|12379.9|12379|12353.8|12352.9|1277
1587651300000|2020-04-23 14:15:00|12376.6|12375.7|12365.6|12364.7|12377.7|12376.6|12364.9|12364|1343
1587651600000|2020-04-23 14:20:00|12365.7|12364.8|12412.9|12411|12416.4|12413.9|12365.2|12364.3|1572
1587651900000|2020-04-23 14:25:00|12413|12411.1|12399.1|12398.2|12415.1|12414.2|12397.9|12397|1471
1587652200000|2020-04-23 14:30:00|12399|12398.1|12405.3|12404.4|12406.1|12405.2|12391|12390.1|1111
1587652500000|2020-04-23 14:35:00|12405.4|12404.5|12398.2|12397.3|12408.2|12407.3|12393|12392.1|1105
1587652800000|2020-04-23 14:40:00|12398.1|12397.2|12402.4|12401.5|12404.2|12403.3|12396|12395.1|1032
1587653100000|2020-04-23 14:45:00|12402.6|12401.7|12394.4|12393.5|12405.8|12404.9|12391.6|12390.7|1024
1587653400000|2020-04-23 14:50:00|12394.6|12393.7|12386.3|12385.4|12402|12400.6|12384.9|12383.2|1161
1587653700000|2020-04-23 14:55:00|12386.1|12385.2|12387.1|12386.2|12394.9|12394|12385.8|12384.9|1251
1587654000000|2020-04-23 15:00:00|12386.6|12385.7|12394|12393.1|12397|12396.1|12383.1|12382.2|1140
1587654300000|2020-04-23 15:05:00|12394.1|12393.2|12395.4|12394.5|12396.4|12395.5|12386.2|12385.3|767
1587654600000|2020-04-23 15:10:00|12395.3|12394.4|12403.5|12402.6|12406.6|12405.7|12393.7|12392.8|735
1587654900000|2020-04-23 15:15:00|12403.4|12402.5|12390.7|12389.8|12404.4|12403.5|12390.2|12389.3|902
1587655200000|2020-04-23 15:20:00|12390.8|12389.9|12383|12382.1|12391.1|12390.2|12381.7|12380.8|769
1587655500000|2020-04-23 15:25:00|12383.1|12382.2|12391.3|12390.4|12395.5|12394.6|12382.8|12381.9|675
1587655800000|2020-04-23 15:30:00|12391.2|12390.3|12374.2|12373.3|12391.9|12391|12372.9|12372|901
1587656100000|2020-04-23 15:35:00|12374.3|12373.4|12373|12372.1|12375.5|12374.6|12369.8|12368.9|814
1587656400000|2020-04-23 15:40:00|12372.9|12372|12368.2|12367.3|12375.7|12374.8|12367.3|12366.4|779
1587656700000|2020-04-23 15:45:00|12368.3|12367.4|12364.3|12363.4|12368.3|12367.4|12358.9|12358|838
1587657000000|2020-04-23 15:50:00|12364.2|12363.3|12362.2|12361.3|12370.3|12368.9|12360.1|12359.2|762
1587657300000|2020-04-23 15:55:00|12362.1|12361.2|12369|12368.1|12369.1|12368.2|12360.7|12359.8|681
1587657600000|2020-04-23 16:00:00|12369.2|12368.3|12361.5|12360.6|12369.6|12368.7|12361|12360.1|749
1587657900000|2020-04-23 16:05:00|12361.6|12360.7|12365.4|12364.5|12367.7|12366.8|12359.2|12358.3|788
1587658200000|2020-04-23 16:10:00|12365.3|12364.4|12368.9|12368|12369.7|12368.8|12362.7|12361.8|610
1587658500000|2020-04-23 16:15:00|12368.8|12367.9|12368.1|12367.2|12369|12368.1|12365.3|12364.2|568
1587658800000|2020-04-23 16:20:00|12368.2|12367.3|12364.3|12363.4|12368.2|12367.3|12363.8|12362.9|608
1587659100000|2020-04-23 16:25:00|12364.2|12363.3|12359.9|12359|12364.3|12363.4|12359.6|12358.7|418
1587659400000|2020-04-23 16:30:00|12360|12359.1|12368.1|12367.2|12369.7|12368.8|12358.8|12357.9|542
1587659700000|2020-04-23 16:35:00|12368.2|12367.3|12364.3|12363.4|12368.6|12367.7|12364.2|12363.1|572
1587660000000|2020-04-23 16:40:00|12364.1|12363.2|12366.2|12365.3|12371.4|12370.5|12364|12362.9|783
1587660300000|2020-04-23 16:45:00|12366.3|12365.4|12362.1|12361.2|12368.4|12367.5|12354.8|12353.9|1318
1587660600000|2020-04-23 16:50:00|12362.4|12361.5|12366.3|12365.4|12367.1|12366.2|12361.4|12360.5|955
1587660900000|2020-04-23 16:55:00|12366.2|12365.3|12361.6|12360.7|12367.3|12366.4|12361.5|12360.6|729
1587661200000|2020-04-23 17:00:00|12361.5|12360.6|12360.9|12360|12365.3|12364.4|12356.6|12355.7|733
1587661500000|2020-04-23 17:05:00|12361|12360.1|12350.1|12349.2|12361|12360.1|12349.5|12348.6|814
1587661800000|2020-04-23 17:10:00|12350.4|12349.5|12352.2|12351.3|12352.3|12351.4|12347.1|12346.2|622
1587662100000|2020-04-23 17:15:00|12352.1|12351.2|12340.4|12339.5|12352.5|12351.6|12340.3|12339.4|1049
1587662400000|2020-04-23 17:20:00|12340.5|12339.6|12340.5|12339.6|12342.6|12341.7|12333.8|12332.8|971
1587662700000|2020-04-23 17:25:00|12340.6|12339.7|12343.3|12342.4|12344.5|12343.6|12335.5|12334.6|1066
1587663000000|2020-04-23 17:30:00|12343.5|12342.6|12349.1|12348.2|12352.5|12351.6|12342.3|12341.4|895
1587663300000|2020-04-23 17:35:00|12349.3|12348.4|12347|12346.1|12349.4|12348.5|12343.3|12342.4|700
1587663600000|2020-04-23 17:40:00|12346.9|12346|12339.9|12339|12348.1|12347.2|12338.1|12337|800
1587663900000|2020-04-23 17:45:00|12339.7|12338.8|12335.6|12334.7|12342.4|12341.5|12335.3|12334.4|732
1587664200000|2020-04-23 17:50:00|12335.7|12334.8|12338.4|12337.5|12339.4|12338.5|12334|12333.1|827
1587664500000|2020-04-23 17:55:00|12338.2|12337.3|12341.4|12340.5|12344.3|12343.4|12337|12336.1|921
1587664800000|2020-04-23 18:00:00|12341.3|12340.4|12345.3|12344.4|12350.6|12349.7|12339.6|12338.7|969
1587665100000|2020-04-23 18:05:00|12345.7|12344.8|12342.2|12341.3|12346.7|12345.8|12340.8|12339.9|673
1587665400000|2020-04-23 18:10:00|12342.4|12341.5|12346.6|12345.7|12347.6|12346.7|12340.1|12339.2|601
1587665700000|2020-04-23 18:15:00|12346.7|12345.8|12345.1|12344.2|12348.5|12347.6|12345|12344.1|577
1587666000000|2020-04-23 18:20:00|12344.9|12344|12348.9|12348|12350.3|12349.4|12343.6|12342.7|533
1587666300000|2020-04-23 18:25:00|12349|12348.1|12351.6|12350.7|12351.6|12350.7|12348.6|12347.7|549
1587666600000|2020-04-23 18:30:00|12351|12350.1|12352.3|12351.4|12354.6|12353.7|12350.8|12349.9|476
1587666900000|2020-04-23 18:35:00|12352.4|12351.5|12353.5|12352.6|12354|12353.1|12346.4|12345.5|475
1587667200000|2020-04-23 18:40:00|12353.8|12352.9|12354.2|12353.3|12355.8|12354.9|12351.4|12350.5|415
1587667500000|2020-04-23 18:45:00|12354.3|12353.4|12353.5|12352.6|12355.2|12354.3|12350.1|12349.2|437
1587667800000|2020-04-23 18:50:00|12353.3|12352.4|12356.8|12355.9|12356.9|12356|12353.2|12352.3|510
1587668100000|2020-04-23 18:55:00|12356.6|12355.7|12355.2|12354.3|12359.8|12358.9|12354.6|12353.7|625
1587668400000|2020-04-23 19:00:00|12355|12354.1|12351.6|12350.7|12356.2|12355.3|12351.3|12350.4|621
1587668700000|2020-04-23 19:05:00|12351.5|12350.6|12351.2|12350.3|12353.3|12352.4|12350.4|12349.5|455
1587669000000|2020-04-23 19:10:00|12351.3|12350.4|12352.4|12351.5|12353.9|12353|12350.7|12349.8|313
1587669300000|2020-04-23 19:15:00|12352.5|12351.6|12348|12347.1|12353.2|12352.3|12347.1|12346.2|460
1587669600000|2020-04-23 19:20:00|12348.1|12347.2|12346.2|12345.3|12349.6|12348.7|12344.8|12343.9|494
1587669900000|2020-04-23 19:25:00|12345.6|12344.7|12348.5|12347.6|12348.7|12347.8|12343.7|12342.8|414
1587670200000|2020-04-23 19:30:00|12348.6|12347.7|12346.8|12345.9|12348.6|12347.7|12345.5|12344.6|440
1587670500000|2020-04-23 19:35:00|12346.7|12345.8|12344.5|12342.8|12347.2|12346.3|12343.8|12342.7|544
1587670800000|2020-04-23 19:40:00|12344.6|12342.9|12342.9|12342|12345.2|12344.3|12342.7|12341.8|477
1587671100000|2020-04-23 19:45:00|12343|12342.1|12349.1|12348.2|12349.5|12348.6|12342.9|12342|532
1587671400000|2020-04-23 19:50:00|12348.9|12348|12348.2|12347.3|12351.2|12350.3|12347.5|12346.6|603
1587671700000|2020-04-23 19:55:00|12348.1|12347.2|12354.6|12353.7|12356.3|12355.4|12346.3|12345.4|718
1587672000000|2020-04-23 20:00:00|12354.7|12353.8|12351.2|12350.3|12354.7|12353.8|12349.3|12348.4|609
1587672300000|2020-04-23 20:05:00|12351.1|12350.2|12350.1|12349.2|12351.9|12351|12349.6|12348.7|129
1587672600000|2020-04-23 20:10:00|12350|12349.1|12346.2|12345.3|12350.9|12350|12342.6|12341.7|338
1587672900000|2020-04-23 20:15:00|12346|12345.1|12345|12344.1|12346.6|12345.7|12344.2|12343.3|273
1587673200000|2020-04-23 20:20:00|12344.9|12344|12347.4|12346.5|12347.9|12346.7|12344.8|12343.9|209
1587673500000|2020-04-23 20:25:00|12347.3|12346.4|12346.8|12345.9|12347.7|12346.4|12343.5|12342.6|283
1587673800000|2020-04-23 20:30:00|12346.7|12345.8|12342.1|12340.4|12348.3|12346.8|12339.6|12338.2|544
1587674100000|2020-04-23 20:35:00|12342.2|12340.5|12341.1|12339.4|12344.8|12343.4|12339.8|12338.3|469
1587674400000|2020-04-23 20:40:00|12341.2|12339.8|12344.3|12342.4|12344.9|12342.8|12339.4|12338|276
1587674700000|2020-04-23 20:45:00|12344.1|12342.7|12344.6|12342.6|12346.8|12344.8|12343.4|12341.7|453
1587675000000|2020-04-23 20:50:00|12344.4|12342.4|12345.7|12343.8|12346.1|12343.9|12343.4|12341.4|387
1587675300000|2020-04-23 20:55:00|12345.8|12343.7|12346.7|12343.9|12348.5|12345.3|12344.6|12342.3|423
1587675600000|2020-04-23 21:00:00|12347.3|12341.8|12359.9|12349.9|12360|12350|12347.3|12340.6|64
1587675900000|2020-04-23 21:05:00|12360.5|12350.5|12353|12344.1|12364.2|12354.2|12347.9|12339.1|301
1587676200000|2020-04-23 21:10:00|12352.9|12343.6|12359.2|12349.2|12360.5|12350.5|12348.9|12338.9|244
1587676500000|2020-04-23 21:15:00|12359.3|12349.3|12358.4|12348.4|12360.2|12350.2|12355.7|12345.7|211
1587676800000|2020-04-23 21:20:00|12358.7|12348.7|12357.9|12347.9|12359.9|12349.9|12355.7|12345.7|247
1587677100000|2020-04-23 21:25:00|12358.9|12348.9|12356.4|12346.4|12360.7|12350.7|12353.8|12343.8|221
1587677400000|2020-04-23 21:30:00|12356.5|12346.5|12355.5|12345.5|12358.1|12348.1|12353.1|12343.1|406
1587677700000|2020-04-23 21:35:00|12355.2|12345.2|12355.6|12345.6|12357.7|12347.7|12352.3|12342.3|439
1587678000000|2020-04-23 21:40:00|12355.7|12345.7|12351.8|12342.4|12356.5|12346.5|12349.7|12339.7|504
1587678300000|2020-04-23 21:45:00|12351.6|12342.7|12352.6|12342.8|12353.2|12344.5|12344|12338.3|459
1587678600000|2020-04-23 21:50:00|12352.3|12343|12351.1|12342.9|12352.7|12345.2|12349.4|12342|323
1587678900000|2020-04-23 21:55:00|12351.3|12342.6|12350.4|12343.3|12352.9|12344.8|12349.6|12341.3|330
1587679200000|2020-04-23 22:00:00|12350.5|12342.9|12355|12351.4|12355.6|12351.5|12349.7|12342.1|605
1587679500000|2020-04-23 22:05:00|12354.6|12351.6|12351.4|12348.4|12355.1|12351.6|12350|12347.1|388
1587679800000|2020-04-23 22:10:00|12351.2|12348.2|12350.9|12348.2|12352.1|12349.3|12349.9|12346.6|285
1587680100000|2020-04-23 22:15:00|12351|12348.5|12351.3|12348.8|12352.2|12350|12349.2|12346.7|301
1587680400000|2020-04-23 22:20:00|12351.2|12348.9|12352.2|12349.5|12354.2|12351.7|12350.9|12348.1|283
1587680700000|2020-04-23 22:25:00|12352.1|12349.4|12351.8|12349.9|12352.9|12350.5|12351.1|12349.4|170
1587681000000|2020-04-23 22:30:00|12351.7|12350|12354.3|12352.1|12354.8|12352.4|12351.4|12350|255
1587681300000|2020-04-23 22:35:00|12354.1|12352|12352.4|12350.7|12355.2|12353.5|12352.1|12350.4|421
1587681600000|2020-04-23 22:40:00|12352.6|12350.6|12354.8|12352.8|12355|12353|12352.1|12350.3|259
1587681900000|2020-04-23 22:45:00|12354.9|12352.9|12355.8|12353.8|12356.2|12354.3|12354.2|12352.5|269
1587682200000|2020-04-23 22:50:00|12355.7|12353.7|12355.3|12353.2|12355.9|12354|12354.1|12351.7|243
1587682500000|2020-04-23 22:55:00|12355.4|12353.4|12354.6|12352.4|12355.9|12354.2|12353.5|12351.6|243
1587682800000|2020-04-23 23:00:00|12353.9|12353|12355.3|12353.3|12355.6|12353.6|12353.1|12350.8|398
1587683100000|2020-04-23 23:05:00|12355.4|12353.4|12354.8|12352.9|12355.9|12353.7|12354.2|12352.4|262
1587683400000|2020-04-23 23:10:00|12355|12352.8|12353.6|12352.7|12355.2|12353.1|12353.6|12352|186
1587683700000|2020-04-23 23:15:00|12354.1|12351.8|12352.8|12351.1|12354.4|12352.6|12352.1|12350.8|259
1587684000000|2020-04-23 23:20:00|12352.3|12351.4|12355.6|12353.4|12355.6|12354.1|12352.2|12351.2|227
1587684300000|2020-04-23 23:25:00|12355.3|12353.6|12355.2|12353.5|12355.7|12354|12354.2|12352.9|157
1587684600000|2020-04-23 23:30:00|12355.3|12353.6|12355|12353.3|12356.6|12355.2|12354.2|12352.9|274
1587684900000|2020-04-23 23:35:00|12355.1|12353.2|12354.1|12352.2|12355.2|12353.8|12353.2|12351.9|184
1587685200000|2020-04-23 23:40:00|12354.2|12352.3|12354|12352.3|12354.5|12353.1|12352.2|12351|315
1587685500000|2020-04-23 23:45:00|12353.9|12352.2|12353.1|12351.4|12354.2|12352.7|12352.6|12351.1|288
1587685800000|2020-04-23 23:50:00|12352.8|12351.9|12353.2|12351.2|12354.5|12353.2|12351.5|12350|290
1587686100000|2020-04-23 23:55:00|12353.1|12351.1|12353|12351|12353.3|12351.9|12351.2|12350.1|368
1587686400000|2020-04-24 00:00:00|12352.8|12351.3|12355.3|12354.4|12358.6|12357|12351.7|12350.5|471
1587686700000|2020-04-24 00:05:00|12355.5|12354.6|12358.3|12356.4|12360.6|12358.8|12355.1|12354.2|437
1587687000000|2020-04-24 00:10:00|12358.6|12356.6|12356.6|12354.9|12359.4|12357.9|12355.4|12354.2|368
1587687300000|2020-04-24 00:15:00|12356.7|12355|12350.1|12348.4|12356.7|12355|12343.7|12342.2|694
1587687600000|2020-04-24 00:20:00|12350.2|12348.5|12347|12346.1|12352.1|12350.7|12346.8|12345.1|704
1587687900000|2020-04-24 00:25:00|12346.9|12346|12346.8|12345.1|12349.8|12347.8|12344.6|12342.9|602
1587688200000|2020-04-24 00:30:00|12346.7|12345|12342.5|12341.6|12347.3|12346.3|12342|12341.1|680
1587688500000|2020-04-24 00:35:00|12342.4|12341.5|12346.1|12344.4|12346.5|12345|12341.6|12339.6|459
1587688800000|2020-04-24 00:40:00|12346.2|12344.5|12348.3|12346.6|12349.7|12348|12345.9|12344.3|367
1587689100000|2020-04-24 00:45:00|12348.4|12346.5|12352.7|12351.8|12355.2|12353.6|12348.2|12346.4|538
1587689400000|2020-04-24 00:50:00|12352.8|12351.9|12347.8|12345.8|12355.5|12354.1|12346.5|12345.1|784
1587689700000|2020-04-24 00:55:00|12348.2|12346.1|12352.8|12350.9|12354.8|12353.1|12348.2|12346.1|718
1587690000000|2020-04-24 01:00:00|12352.4|12350.7|12356.1|12354.2|12356.5|12354.7|12351.2|12349.9|630
1587690300000|2020-04-24 01:05:00|12356.5|12354.5|12355.5|12353.5|12357.9|12356.6|12354.3|12352.5|561
1587690600000|2020-04-24 01:10:00|12355.4|12353.4|12351.9|12349.7|12357.3|12356.4|12349.8|12347.9|566
1587690900000|2020-04-24 01:15:00|12352|12349.8|12350.3|12348.5|12352.8|12351.1|12346.6|12344.9|502
1587691200000|2020-04-24 01:20:00|12350.2|12348.6|12351|12349.3|12354.2|12352.7|12350.2|12348.6|366
1587691500000|2020-04-24 01:25:00|12351.1|12349.4|12347.7|12345.8|12351.4|12350.1|12346.6|12345.3|424
1587691800000|2020-04-24 01:30:00|12347.9|12346|12345.5|12343.8|12350.4|12348.8|12343.5|12341.5|511
1587692100000|2020-04-24 01:35:00|12345.4|12343.7|12352.3|12350.4|12352.6|12351.1|12345.2|12343.4|458
1587692400000|2020-04-24 01:40:00|12352.2|12350.5|12353.3|12351.6|12354.2|12352.1|12349.5|12347.7|462
1587692700000|2020-04-24 01:45:00|12353.4|12351.7|12352.9|12351|12353.9|12351.8|12350.5|12348.7|402
1587693000000|2020-04-24 01:50:00|12352.7|12351.1|12352.4|12350.5|12353.5|12352.2|12349.5|12348.2|322
1587693300000|2020-04-24 01:55:00|12352.5|12350.7|12350.4|12348.7|12352.5|12350.7|12349.8|12348.2|233
1587693600000|2020-04-24 02:00:00|12350.5|12348.6|12349.4|12347.4|12353.2|12351.9|12348.3|12347.3|355
1587693900000|2020-04-24 02:05:00|12349.3|12347.5|12348.8|12347.1|12350.1|12348|12347.7|12346|323
1587694200000|2020-04-24 02:10:00|12348.9|12347.2|12349.1|12347.4|12349.2|12347.6|12346.4|12345.1|316
1587694500000|2020-04-24 02:15:00|12349|12347.1|12347.7|12346.8|12349.2|12347.9|12347.5|12346.1|198
1587694800000|2020-04-24 02:20:00|12347.6|12346.7|12349.4|12347.7|12349.4|12347.8|12346.8|12345.4|274
1587695100000|2020-04-24 02:25:00|12349.3|12347.6|12348.8|12347.9|12350.2|12348.6|12347.9|12346.6|299
1587695400000|2020-04-24 02:30:00|12348.5|12347.6|12349|12347.3|12349.5|12347.9|12347.5|12346.1|224
1587695700000|2020-04-24 02:35:00|12349.5|12347.8|12348.7|12347.8|12352|12351.1|12348.5|12347.2|282
1587696000000|2020-04-24 02:40:00|12348.6|12347.7|12356.1|12354.4|12357.3|12356|12348.3|12346.9|617
1587696300000|2020-04-24 02:45:00|12356|12354.3|12356.1|12355.2|12356.9|12355.2|12354.2|12352.6|295
1587696600000|2020-04-24 02:50:00|12356|12355.1|12353.7|12352|12357.6|12356.7|12353.1|12351.8|281
1587696900000|2020-04-24 02:55:00|12353.6|12351.9|12352.4|12351.5|12355|12353.6|12351.5|12350.6|328
1587697200000|2020-04-24 03:00:00|12352.3|12351.4|12350.5|12349.6|12353.5|12352|12349.4|12348.5|297
1587697500000|2020-04-24 03:05:00|12350.4|12349.5|12352.5|12350.8|12353.6|12351.8|12349.3|12348.1|351
1587697800000|2020-04-24 03:10:00|12352.7|12350.7|12352.3|12351.4|12354.7|12353.2|12351.8|12350.4|246
1587698100000|2020-04-24 03:15:00|12352.2|12351.3|12351.8|12349.7|12352.4|12351.5|12350.7|12349.6|373
1587698400000|2020-04-24 03:20:00|12351.9|12349.8|12350.4|12349.5|12352|12350.7|12349|12348|333
1587698700000|2020-04-24 03:25:00|12350.5|12349.6|12351.4|12350.5|12352.1|12351.2|12350.4|12349.5|164
1587699000000|2020-04-24 03:30:00|12351.5|12350.6|12350.5|12348.8|12351.8|12350.7|12349.4|12348.1|216
1587699300000|2020-04-24 03:35:00|12350.6|12348.9|12353.2|12352.3|12353.9|12352.6|12350|12348.6|216
1587699600000|2020-04-24 03:40:00|12353.3|12352.4|12351|12350.1|12354.3|12352.8|12351|12349.7|266
1587699900000|2020-04-24 03:45:00|12351.2|12350.3|12352.9|12352|12354|12353|12351.2|12350.3|210
1587700200000|2020-04-24 03:50:00|12353.1|12352.2|12353.8|12352.9|12354|12353.1|12352.5|12351.3|175
1587700500000|2020-04-24 03:55:00|12353.7|12352.8|12354|12353.1|12355.7|12354.8|12352|12351.1|256
1587700800000|2020-04-24 04:00:00|12354.2|12353.3|12357.9|12357|12358.7|12357.6|12354.1|12353.1|306
1587701100000|2020-04-24 04:05:00|12358|12357.1|12360|12359.1|12360.5|12359.6|12354.2|12353.3|479
1587701400000|2020-04-24 04:10:00|12360.6|12359.7|12360.6|12359.7|12361.3|12360.3|12358.8|12357.5|215
1587701700000|2020-04-24 04:15:00|12360.7|12359.8|12356.7|12355.8|12361.2|12359.8|12356.7|12355.3|414
1587702000000|2020-04-24 04:20:00|12356.8|12355.9|12353.9|12353|12357.8|12356.9|12353.6|12352.7|249
1587702300000|2020-04-24 04:25:00|12354|12353.1|12355.9|12355|12355.9|12355|12353.1|12352.2|190
1587702600000|2020-04-24 04:30:00|12355.8|12354.9|12352.9|12351.2|12355.9|12355|12352.2|12350.9|218
1587702900000|2020-04-24 04:35:00|12352.7|12351.8|12352.5|12351.6|12353.5|12352.2|12352.3|12350.8|128
1587703200000|2020-04-24 04:40:00|12352.4|12351.5|12350.9|12350|12353.1|12351.8|12349.7|12348.7|243
1587703500000|2020-04-24 04:45:00|12350.8|12349.9|12350.9|12350|12351.7|12350.5|12350.6|12349.6|133
1587703800000|2020-04-24 04:50:00|12350.8|12349.9|12351.9|12351|12353.1|12351.9|12350.8|12349.6|129
1587704100000|2020-04-24 04:55:00|12351.8|12350.9|12351.4|12350.5|12353|12352.1|12350.7|12349.8|161
1587704400000|2020-04-24 05:00:00|12351.5|12350.6|12349.7|12348.8|12352.8|12351.9|12349.1|12347.9|343
1587704700000|2020-04-24 05:05:00|12349.6|12348.7|12343.7|12342.8|12350|12348.9|12342.2|12340.6|492
1587705000000|2020-04-24 05:10:00|12343.8|12342.9|12345.9|12344.2|12347|12345.7|12342.8|12341.9|395
1587705300000|2020-04-24 05:15:00|12346.1|12345.2|12346.7|12345.8|12348.2|12347.1|12345.7|12344.8|339
1587705600000|2020-04-24 05:20:00|12346.8|12345.9|12346.9|12346|12347.8|12346.6|12343.7|12342.6|291
1587705900000|2020-04-24 05:25:00|12347|12346.1|12348.2|12347.3|12348.5|12347.5|12345.9|12345|210
1587706200000|2020-04-24 05:30:00|12348.1|12347.2|12344.1|12343.2|12348.1|12347.2|12343.1|12342.2|206
1587706500000|2020-04-24 05:35:00|12344|12343.1|12344.4|12343.5|12346.1|12345.2|12343.6|12342.5|228
1587706800000|2020-04-24 05:40:00|12344.9|12343|12342.7|12341.8|12345|12343.9|12340.7|12339.8|311
1587707100000|2020-04-24 05:45:00|12342.6|12341.7|12333.5|12332.6|12343.5|12342.6|12333.5|12332.6|402
1587707400000|2020-04-24 05:50:00|12333.3|12332.4|12338.6|12336.9|12339.8|12337.9|12332|12331.1|424
1587707700000|2020-04-24 05:55:00|12338.7|12336.8|12341.1|12335|12342.9|12337.2|12335.3|12331.5|517
1587708000000|2020-04-24 06:00:00|12341.2|12335.1|12331.9|12331|12342.6|12335.1|12330.6|12329.1|957
1587708300000|2020-04-24 06:05:00|12331.8|12330.9|12327.1|12326.2|12332.6|12331.4|12325.8|12324.6|579
1587708600000|2020-04-24 06:10:00|12327|12326.1|12326.8|12325.9|12328|12326.7|12322.7|12321.8|638
1587708900000|2020-04-24 06:15:00|12326.9|12326|12332.4|12331.5|12333.4|12332.5|12326.9|12325.8|616
1587709200000|2020-04-24 06:20:00|12332.5|12331.6|12329.9|12329|12335.4|12334.5|12329.5|12328.5|490
1587709500000|2020-04-24 06:25:00|12330.4|12329.5|12325.7|12324.8|12332.3|12331.2|12322.4|12321.5|679
1587709800000|2020-04-24 06:30:00|12325.8|12324.9|12328.9|12328|12330.3|12329|12324|12323.1|589
1587710100000|2020-04-24 06:35:00|12329|12328.1|12330.9|12330|12333.1|12332.1|12328.7|12327.3|516
1587710400000|2020-04-24 06:40:00|12331|12330.1|12327.1|12326.2|12331.1|12330.2|12323.6|12322.7|541
1587710700000|2020-04-24 06:45:00|12327|12326.1|12333.4|12332.5|12335.5|12334.1|12327|12326.1|642
1587711000000|2020-04-24 06:50:00|12333.5|12332.6|12326|12325.1|12334.4|12333.5|12324|12323.1|820
1587711300000|2020-04-24 06:55:00|12326.1|12325.2|12323.9|12323|12332.6|12331.7|12322.5|12321.6|875
1587711600000|2020-04-24 07:00:00|12323.8|12322.9|12323.2|12322.3|12324.3|12323.4|12314.9|12313.2|1046
1587711900000|2020-04-24 07:05:00|12323.3|12322.4|12313.2|12312.3|12325.7|12324.8|12312.9|12312|894
1587712200000|2020-04-24 07:10:00|12313.1|12312.2|12310.9|12310|12316.4|12315.5|12309.8|12308.9|856
1587712500000|2020-04-24 07:15:00|12311|12310.1|12314.3|12313.4|12316.4|12315.5|12305|12304.1|842
1587712800000|2020-04-24 07:20:00|12314.4|12313.5|12321.9|12321|12323|12322.1|12312.8|12311.9|860
1587713100000|2020-04-24 07:25:00|12322|12321.1|12319.1|12318.2|12322|12321.1|12315.9|12315|695
1587713400000|2020-04-24 07:30:00|12319.2|12318.3|12325|12324.1|12325|12324.1|12318.9|12318|706
1587713700000|2020-04-24 07:35:00|12324.8|12323.9|12326|12325.1|12327|12326.1|12320.2|12319.2|720
1587714000000|2020-04-24 07:40:00|12325.9|12325|12330.1|12329.2|12330.6|12329.7|12325.2|12324.3|589
1587714300000|2020-04-24 07:45:00|12330.2|12329.3|12327.4|12326.5|12332.2|12331.3|12325.2|12324.3|569
1587714600000|2020-04-24 07:50:00|12327.5|12326.6|12323.8|12322.9|12330.6|12329.7|12323|12322.1|646
1587714900000|2020-04-24 07:55:00|12323.9|12323|12320|12319.1|12326.2|12325.3|12317|12316.1|758
1587715200000|2020-04-24 08:00:00|12320.8|12319.9|12311.7|12310.8|12323.1|12321.3|12311.5|12310.6|937
1587715500000|2020-04-24 08:05:00|12311.8|12310.9|12316.9|12316|12317.4|12316.5|12310.9|12310|635
1587715800000|2020-04-24 08:10:00|12317|12316.1|12317.4|12316.5|12321.1|12320.2|12310.1|12309.2|710
1587716100000|2020-04-24 08:15:00|12317.5|12316.6|12314.4|12313.5|12319.8|12318.9|12311.4|12310.5|825
1587716400000|2020-04-24 08:20:00|12314.2|12313.3|12303.9|12303|12314.4|12313.5|12299.7|12298|854
1587716700000|2020-04-24 08:25:00|12304.3|12303.4|12303.8|12302.9|12312.2|12311.3|12302.8|12301.9|585
1587717000000|2020-04-24 08:30:00|12303.7|12302.8|12305.6|12304.7|12305.9|12305|12298.8|12297.9|645
1587717300000|2020-04-24 08:35:00|12305.7|12304.8|12309.7|12308.8|12310.5|12309.6|12302.8|12301.9|642
1587717600000|2020-04-24 08:40:00|12309.8|12308.9|12308.8|12307.9|12310.6|12309.7|12305.3|12303.5|681
1587717900000|2020-04-24 08:45:00|12308.7|12307.8|12312.6|12311.7|12316.2|12315.3|12308.7|12307.8|853
1587718200000|2020-04-24 08:50:00|12312.8|12311.9|12309.4|12308.5|12315.1|12314.2|12308.8|12307.9|546
1587718500000|2020-04-24 08:55:00|12309.2|12308.3|12316.7|12315.8|12318.2|12317.3|12305.7|12304.8|621
1587718800000|2020-04-24 09:00:00|12316.6|12315.7|12317|12316.1|12320.7|12319.8|12314.1|12313.2|723
1587719100000|2020-04-24 09:05:00|12317.1|12316.2|12324.9|12324|12326.7|12325.8|12315|12314.1|591
1587719400000|2020-04-24 09:10:00|12324.7|12323.8|12331.2|12330.3|12334.3|12333.4|12323|12322.1|641
1587719700000|2020-04-24 09:15:00|12331.3|12330.4|12336.7|12335.8|12337.8|12336.9|12330.9|12330|552
1587720000000|2020-04-24 09:20:00|12336.6|12335.7|12332.8|12331.9|12344.7|12343.8|12332.7|12331.8|526
1587720300000|2020-04-24 09:25:00|12332.2|12331.3|12327.7|12326.8|12336.9|12336|12327|12326.1|653
1587720600000|2020-04-24 09:30:00|12328.3|12327.4|12324.7|12323.8|12328.8|12327.6|12324.6|12323.7|727
1587720900000|2020-04-24 09:35:00|12324.8|12323.9|12317.8|12316.9|12325.7|12324.3|12316.6|12315.7|726
1587721200000|2020-04-24 09:40:00|12317.9|12317|12319.2|12318.3|12324.5|12323.6|12316.7|12315.8|583
1587721500000|2020-04-24 09:45:00|12319.3|12318.4|12320.3|12319.4|12323.7|12322.8|12319.1|12318.2|543
1587721800000|2020-04-24 09:50:00|12320.1|12319.2|12323.4|12322.5|12323.7|12322.8|12318.3|12317.4|550
1587722100000|2020-04-24 09:55:00|12323.2|12322.3|12327.5|12326.6|12331.3|12330.4|12323.2|12322.3|658
1587722400000|2020-04-24 10:00:00|12327.6|12326.7|12328.5|12327.6|12333.4|12332.5|12327.3|12326.4|590
1587722700000|2020-04-24 10:05:00|12328.6|12327.7|12321.4|12320.5|12328.6|12327.7|12321.4|12320.5|474
1587723000000|2020-04-24 10:10:00|12321.5|12320.6|12325.7|12324.8|12326.1|12325.2|12319.4|12318.5|575
1587723300000|2020-04-24 10:15:00|12325.8|12324.9|12329.5|12328.6|12333|12332.1|12325.1|12324.2|457
1587723600000|2020-04-24 10:20:00|12329.6|12328.7|12329.6|12328.7|12335|12334.1|12328.9|12328|459
1587723900000|2020-04-24 10:25:00|12329.5|12328.6|12327.5|12326.6|12330.3|12329.4|12326.6|12325.7|441
1587724200000|2020-04-24 10:30:00|12327.7|12326.8|12325.3|12324.4|12330.2|12329.3|12325.1|12324.2|344
1587724500000|2020-04-24 10:35:00|12324.8|12323.9|12333.4|12332.5|12333.7|12332.8|12322.5|12321.6|580
1587724800000|2020-04-24 10:40:00|12333.3|12332.4|12346.6|12345.7|12346.6|12345.7|12333|12332.1|1043
1587725100000|2020-04-24 10:45:00|12346.5|12345.6|12345.6|12344.7|12349.1|12348.2|12341.1|12340.2|752
1587725400000|2020-04-24 10:50:00|12345.7|12344.8|12353.3|12352.4|12354.4|12353.5|12343.8|12342.9|772
1587725700000|2020-04-24 10:55:00|12353.4|12352.5|12358.9|12358|12362.1|12361.2|12352.5|12351.6|883
1587726000000|2020-04-24 11:00:00|12358.8|12357.9|12356.5|12355.6|12358.9|12358|12348.8|12347.9|938
1587726300000|2020-04-24 11:05:00|12356.6|12355.7|12359.7|12358.8|12359.7|12358.8|12350.9|12350|726
1587726600000|2020-04-24 11:10:00|12359.5|12358.6|12372.2|12371.3|12373.9|12373|12355.9|12355|781
1587726900000|2020-04-24 11:15:00|12372|12371.1|12370.6|12369.7|12377.7|12376.8|12366.9|12366|891
1587727200000|2020-04-24 11:20:00|12370.8|12369.9|12364.5|12363.6|12375.1|12374.2|12363.5|12362.6|890
1587727500000|2020-04-24 11:25:00|12364.6|12363.7|12363.9|12363|12370.9|12370|12363.8|12362.9|629
1587727800000|2020-04-24 11:30:00|12364|12363.1|12359.3|12358.4|12368.8|12367.9|12359.3|12358.4|751
1587728100000|2020-04-24 11:35:00|12358.7|12357.8|12358.2|12357.3|12364.8|12363.9|12355.6|12354.7|679
1587728400000|2020-04-24 11:40:00|12358.1|12357.2|12352.7|12351.8|12362.4|12361.5|12352|12351.1|639
1587728700000|2020-04-24 11:45:00|12352.8|12351.9|12350|12349.1|12356.6|12355.7|12349.7|12348.8|644
1587729000000|2020-04-24 11:50:00|12350.1|12349.2|12347.7|12346.8|12351.7|12350.8|12343.6|12342.7|626
1587729300000|2020-04-24 11:55:00|12347.4|12346.5|12348.6|12347.7|12352|12351.1|12347.1|12346.2|663
1587729600000|2020-04-24 12:00:00|12348.3|12347.4|12352.1|12351.2|12352.1|12351.2|12345.4|12344.5|773
1587729900000|2020-04-24 12:05:00|12352|12351.1|12347.2|12346.3|12359.9|12358.7|12344.1|12343.2|665
1587730200000|2020-04-24 12:10:00|12346.9|12346|12343.8|12342.9|12352.1|12351.2|12340.1|12339.2|794
1587730500000|2020-04-24 12:15:00|12343.7|12342.8|12344.7|12343.8|12349.4|12348.5|12339.1|12338.2|689
1587730800000|2020-04-24 12:20:00|12344.8|12343.9|12346.1|12345.2|12351.8|12350.9|12344.7|12343.8|703
1587731100000|2020-04-24 12:25:00|12346|12345.1|12345.4|12340.7|12350.4|12349.5|12344.2|12340.4|705
1587731400000|2020-04-24 12:30:00|12346.4|12340.5|12348.6|12347.7|12351.8|12350.6|12343.1|12340.4|1027
1587731700000|2020-04-24 12:35:00|12348.8|12347.9|12346.3|12345.4|12351.3|12350.4|12345.9|12345|835
1587732000000|2020-04-24 12:40:00|12346.2|12345.3|12349.4|12348.5|12350.8|12349.9|12343.4|12342.5|773
1587732300000|2020-04-24 12:45:00|12349.3|12348.4|12354.1|12353.2|12358|12357.1|12349|12348.1|662
1587732600000|2020-04-24 12:50:00|12354.2|12353.3|12356.3|12355.4|12357.9|12357|12352.4|12351.5|715
1587732900000|2020-04-24 12:55:00|12356.2|12355.3|12359.7|12358.8|12363.2|12362.3|12351.4|12350.5|838
1587733200000|2020-04-24 13:00:00|12359.8|12358.9|12355|12354.1|12364.1|12363.2|12354.8|12353.9|653
1587733500000|2020-04-24 13:05:00|12354.9|12354|12354.9|12354|12361.8|12360.9|12353.7|12352.8|694
1587733800000|2020-04-24 13:10:00|12355|12354.1|12354.4|12353.5|12359.7|12358.8|12353.1|12352.2|564
1587734100000|2020-04-24 13:15:00|12354.3|12353.4|12351.9|12351|12357.4|12356.5|12351.7|12350.8|544
1587734400000|2020-04-24 13:20:00|12351.7|12350.8|12348.8|12347.9|12353|12352.1|12346.7|12345.8|671
1587734700000|2020-04-24 13:25:00|12348.7|12347.8|12351.8|12350.9|12352.3|12351.4|12348.1|12347.2|517
1587735000000|2020-04-24 13:30:00|12351.9|12351|12355|12354.1|12360.6|12359.7|12351|12350.1|805
1587735300000|2020-04-24 13:35:00|12355.1|12354.2|12354.6|12353.7|12355.1|12354.2|12348.8|12347.9|661
1587735600000|2020-04-24 13:40:00|12354.5|12353.6|12357.1|12356.2|12359.2|12358.3|12352.3|12351.4|747
1587735900000|2020-04-24 13:45:00|12357.2|12356.3|12334.4|12333.5|12358.1|12357.2|12333|12332.1|1076
1587736200000|2020-04-24 13:50:00|12334.5|12333.6|12333|12332.1|12341.4|12340.5|12329.2|12328.3|921
1587736500000|2020-04-24 13:55:00|12332.9|12332|12332.4|12330.4|12334.6|12333.5|12325|12323.7|1001
1587736800000|2020-04-24 14:00:00|12332.7|12330.5|12324.9|12324|12334.4|12333.5|12324.5|12323.6|1009
1587737100000|2020-04-24 14:05:00|12325.3|12324.4|12335|12334.1|12336.5|12335.6|12321.5|12320.6|1055
1587737400000|2020-04-24 14:10:00|12335.1|12334.2|12336.4|12335.5|12341.8|12340.9|12335|12334.1|949
1587737700000|2020-04-24 14:15:00|12336.6|12335.7|12347.1|12346.2|12350.4|12349.5|12331.5|12330.6|1001
1587738000000|2020-04-24 14:20:00|12347.2|12346.3|12347.3|12346.4|12351.8|12350.9|12341.7|12340.8|845
1587738300000|2020-04-24 14:25:00|12347.4|12346.5|12338.3|12337.4|12350|12349.1|12334.8|12333.9|764
1587738600000|2020-04-24 14:30:00|12338.4|12337.5|12340.9|12340|12341.2|12340.3|12332.8|12331.9|801
1587738900000|2020-04-24 14:35:00|12341|12340.1|12340.6|12339.7|12347.5|12346.6|12338.9|12338|753
1587739200000|2020-04-24 14:40:00|12340.7|12339.8|12344.8|12343.9|12346.2|12345.3|12337.5|12336.6|683
1587739500000|2020-04-24 14:45:00|12345.2|12344.3|12342.5|12341.6|12346.9|12346|12340.8|12339.9|696
1587739800000|2020-04-24 14:50:00|12342.4|12341.5|12342.7|12341.8|12346.1|12345.2|12339|12338.1|892
1587740100000|2020-04-24 14:55:00|12343|12342.1|12337.7|12336.8|12343.2|12342.3|12333.6|12332.7|893
1587740400000|2020-04-24 15:00:00|12338|12337.1|12332.6|12331.7|12340.3|12339.4|12329.6|12328.7|933
1587740700000|2020-04-24 15:05:00|12332.5|12331.6|12333.6|12332.7|12333.6|12332.7|12329.8|12328.9|620
1587741000000|2020-04-24 15:10:00|12333.5|12332.6|12322.4|12321.5|12333.5|12332.6|12320|12319.1|780
1587741300000|2020-04-24 15:15:00|12322.3|12321.4|12328.9|12328|12330.4|12329.5|12321.8|12320.9|714
1587741600000|2020-04-24 15:20:00|12328.6|12327.7|12327.9|12327|12331.5|12330.6|12324.2|12323.3|709
1587741900000|2020-04-24 15:25:00|12327.7|12326.8|12331.9|12331|12336.2|12335.3|12327.7|12326.8|630
1587742200000|2020-04-24 15:30:00|12332|12331.1|12332.7|12331.8|12334.5|12333.6|12327.5|12326.6|683
1587742500000|2020-04-24 15:35:00|12332.5|12331.6|12332.3|12331.4|12335.6|12334.7|12331.7|12330.8|593
1587742800000|2020-04-24 15:40:00|12332.2|12331.3|12332.7|12331.8|12333.1|12332.2|12327.7|12326.8|529
1587743100000|2020-04-24 15:45:00|12332.8|12331.9|12336|12335.1|12336.1|12335.2|12331.3|12329.9|472
1587743400000|2020-04-24 15:50:00|12336.3|12335.4|12336.8|12335.9|12337.7|12336.8|12334.5|12333.6|648
1587743700000|2020-04-24 15:55:00|12336.7|12335.8|12332.4|12331.5|12340.2|12339.3|12332.3|12331.4|680
1587744000000|2020-04-24 16:00:00|12332.3|12331.4|12333|12332.1|12336.3|12335.4|12330.2|12329.3|941
1587744300000|2020-04-24 16:05:00|12332.9|12332|12340.3|12338.6|12341.4|12340.5|12328.7|12327.8|861
1587744600000|2020-04-24 16:10:00|12339.9|12339|12335.6|12334.7|12340.7|12339.5|12334.5|12333.6|742
1587744900000|2020-04-24 16:15:00|12335.8|12334.9|12337.2|12336.3|12338.1|12337.2|12331|12329.9|837
1587745200000|2020-04-24 16:20:00|12337.1|12336.2|12335.5|12334.6|12338.4|12337.5|12333.3|12332|806
1587745500000|2020-04-24 16:25:00|12335.4|12334.5|12331.1|12330.2|12335.5|12334.6|12329.3|12328.4|832
1587745800000|2020-04-24 16:30:00|12331|12330.1|12332|12331.1|12335|12334.1|12330.8|12329.9|510
1587746100000|2020-04-24 16:35:00|12331.9|12331|12333.8|12332.9|12334.5|12333.2|12331|12329.9|499
1587746400000|2020-04-24 16:40:00|12333.7|12332.8|12333.4|12332.5|12336.4|12335.2|12332.5|12331.5|759
1587746700000|2020-04-24 16:45:00|12333.3|12332.4|12337.8|12336.1|12342|12340.8|12333|12332.1|796
1587747000000|2020-04-24 16:50:00|12337.9|12336.2|12339|12338.1|12340.1|12339.2|12337.3|12336.1|390
1587747300000|2020-04-24 16:55:00|12338.9|12338|12331.7|12330.8|12339|12338.1|12329.3|12328.4|606
1587747600000|2020-04-24 17:00:00|12331.5|12330.6|12330.9|12330|12332.7|12331.8|12329.3|12328.4|547
1587747900000|2020-04-24 17:05:00|12331.6|12330.7|12326.9|12326|12332.6|12331.7|12326.4|12325.5|410
1587748200000|2020-04-24 17:10:00|12326.8|12325.9|12330|12329.1|12330.4|12329.5|12326.6|12325.7|372
1587748500000|2020-04-24 17:15:00|12330.1|12329.2|12335|12334.1|12335.9|12335|12326.6|12325.7|570
1587748800000|2020-04-24 17:20:00|12335.1|12334.2|12337.2|12336.3|12338.7|12337.8|12334.2|12333.3|400
1587749100000|2020-04-24 17:25:00|12337.3|12336.4|12339.3|12338.4|12339.9|12338.5|12335.8|12334.9|458
1587749400000|2020-04-24 17:30:00|12339.2|12338.3|12339.7|12338.8|12340|12339.1|12336.5|12335.6|338
1587749700000|2020-04-24 17:35:00|12339.6|12338.7|12341.2|12340.3|12343|12342.1|12339.5|12338.6|277
1587750000000|2020-04-24 17:40:00|12341.3|12340.4|12345.6|12344.7|12347.3|12346.4|12341.2|12340.3|482
1587750300000|2020-04-24 17:45:00|12345.4|12344.5|12350.8|12349.9|12352.3|12351.4|12345.4|12344.5|453
1587750600000|2020-04-24 17:50:00|12350.6|12349.7|12347.1|12346.2|12351.6|12350.7|12345.3|12344.4|441
1587750900000|2020-04-24 17:55:00|12347.2|12346.3|12349|12348.1|12350.7|12349.8|12345.2|12344.3|707
1587751200000|2020-04-24 18:00:00|12349.1|12348.2|12349.4|12348.5|12349.8|12348.9|12345.2|12344.3|594
1587751500000|2020-04-24 18:05:00|12349.3|12348.4|12349.9|12349|12357.6|12356.7|12349.3|12348.4|523
1587751800000|2020-04-24 18:10:00|12349.8|12348.9|12348.8|12347.9|12350.1|12349.2|12346.9|12346|563
1587752100000|2020-04-24 18:15:00|12348.9|12348|12353.7|12352.8|12353.9|12353|12346.8|12345.9|399
1587752400000|2020-04-24 18:20:00|12353.8|12352.9|12356.7|12355.8|12358.3|12357.4|12352.9|12352|494
1587752700000|2020-04-24 18:25:00|12356.8|12355.9|12359.9|12359|12360.4|12359.5|12355.2|12354.3|553
1587753000000|2020-04-24 18:30:00|12359.6|12358.7|12359.7|12358.8|12361.1|12360.2|12357.7|12356.8|338
1587753300000|2020-04-24 18:35:00|12359.6|12358.7|12358.7|12357.8|12361.8|12360.9|12358.1|12357.2|365
1587753600000|2020-04-24 18:40:00|12358.8|12357.9|12355.6|12354.7|12359|12358.1|12354.4|12353.5|318
1587753900000|2020-04-24 18:45:00|12355.7|12354.8|12355.7|12354.8|12356.7|12355.8|12354.9|12354|347
1587754200000|2020-04-24 18:50:00|12355.8|12354.9|12355.7|12354|12361.9|12361|12354.5|12353.6|568
1587754500000|2020-04-24 18:55:00|12355.8|12354.1|12352.6|12351.7|12357.6|12356.7|12351.9|12351|566
1587754800000|2020-04-24 19:00:00|12352.8|12351.9|12352|12351.1|12353.1|12352|12349.4|12348|658
1587755100000|2020-04-24 19:05:00|12351.9|12351|12353.4|12352.5|12354.2|12353.2|12348.9|12347.6|593
1587755400000|2020-04-24 19:10:00|12353.5|12352.6|12355.4|12353.4|12355.9|12354.6|12352.2|12350.7|581
1587755700000|2020-04-24 19:15:00|12355.6|12354.1|12356.1|12355.2|12356.6|12355.3|12354.5|12353.1|332
1587756000000|2020-04-24 19:20:00|12356|12355.1|12361.2|12359.5|12361.5|12360.3|12356|12355.1|701
1587756300000|2020-04-24 19:25:00|12360.6|12359.7|12362.5|12361.6|12364.8|12363.4|12360.6|12359.3|673
1587756600000|2020-04-24 19:30:00|12362.3|12361.4|12363.7|12362|12363.9|12362.1|12359|12357.8|502
1587756900000|2020-04-24 19:35:00|12363.6|12361.7|12363.5|12361.4|12364.6|12363.3|12361.5|12360.1|801
1587757200000|2020-04-24 19:40:00|12362.8|12361.6|12366.1|12365.2|12367.6|12366.2|12362.4|12360.6|564
1587757500000|2020-04-24 19:45:00|12366.2|12365.3|12368.1|12367.2|12371|12369.4|12365.6|12364.5|658
1587757800000|2020-04-24 19:50:00|12368.2|12367.3|12363.5|12361.8|12368.2|12367.3|12361.7|12360.3|643
1587758100000|2020-04-24 19:55:00|12363.6|12361.9|12368.4|12366.7|12369|12367.9|12362.5|12361.1|778
1587758400000|2020-04-24 20:00:00|12368.5|12366.8|12369.1|12368.2|12371.9|12370.2|12364.7|12363.1|841
1587758700000|2020-04-24 20:05:00|12369|12368.1|12369.7|12367.8|12374|12372|12369|12367.6|736
1587759000000|2020-04-24 20:10:00|12369.6|12367.7|12369.2|12368.3|12370.1|12368.7|12367|12365.3|362
1587759300000|2020-04-24 20:15:00|12368.7|12367.8|12366.9|12366|12369.3|12368|12366.8|12365.4|343
1587759600000|2020-04-24 20:20:00|12366.8|12365.9|12367.6|12366.7|12370.5|12369.2|12366.7|12365.8|341
1587759900000|2020-04-24 20:25:00|12367.3|12366.4|12366.7|12365.8|12368.8|12367.5|12365.3|12364.1|343
1587760200000|2020-04-24 20:30:00|12366.6|12365.7|12366.5|12364.2|12369.4|12367.7|12366.1|12364.2|504
1587760500000|2020-04-24 20:35:00|12366.3|12364.4|12365.5|12363.1|12366.9|12365.1|12363.3|12361.6|583
1587760800000|2020-04-24 20:40:00|12365.3|12363.2|12363.3|12362.4|12365.5|12363.2|12362|12360.2|547
1587761100000|2020-04-24 20:45:00|12363|12362.1|12365.4|12364.5|12368.2|12366.4|12362.5|12360.6|532
1587761400000|2020-04-24 20:50:00|12365.3|12364.4|12368.3|12365.8|12372.5|12369.1|12362.4|12360.2|536
1587761700000|2020-04-24 20:55:00|12367.9|12366.2|12371|12361.6|12376.9|12369.2|12367.3|12360.2|573
1587931200000|2020-04-26 20:00:00|12377.3|12361.3|12377.9|12360.8|12377.9|12361.3|12372.8|12353.6|14
1587931500000|2020-04-26 20:05:00|12377.3|12361.3|12376.3|12360.5|12377.9|12361.3|12372.8|12353.6|11
1587931800000|2020-04-26 20:10:00|12372.8|12353.6|12377.3|12361.3|12381.2|12361.3|12372.8|12353.6|15
1587932100000|2020-04-26 20:15:00|12377.9|12360.8|12380|12362.9|12383.3|12363.4|12377.9|12360.8|10
1587932400000|2020-04-26 20:20:00|12383.3|12363.3|12380|12362.9|12383.3|12363.4|12379.4|12362.9|8
1587932700000|2020-04-26 20:25:00|12383.3|12363.3|12380|12362.9|12383.3|12363.3|12372.8|12353.6|12
1587933000000|2020-04-26 20:30:00|12379.4|12363.4|12380|12362.9|12383.3|12363.4|12379.4|12362.5|12
1587933300000|2020-04-26 20:35:00|12383.3|12363.3|12380|12362.9|12383.3|12363.4|12379.4|12362.9|5
1587933600000|2020-04-26 20:40:00|12372.8|12353.6|12377.3|12361.3|12380|12362.9|12372.8|12353.6|8
1587933900000|2020-04-26 20:45:00|12372.8|12353.6|12377.2|12363|12377.9|12363.5|12372.8|12353.6|10
1587934200000|2020-04-26 20:50:00|12377.1|12363.5|12377.9|12360.8|12377.9|12363.5|12377.1|12360.8|8
1587934500000|2020-04-26 20:55:00|12377.1|12363.5|12377.1|12363.5|12377.3|12363.5|12377.1|12361.3|5
1587934800000|2020-04-26 21:00:00|12378.1|12364.5|12375.7|12360.6|12382.8|12364.5|12373.1|12355.4|39
1587935100000|2020-04-26 21:05:00|12380.4|12363.3|12378.3|12358.3|12384.5|12364.5|12373.7|12354.3|131
1587935400000|2020-04-26 21:10:00|12381.3|12361.3|12375.9|12359.1|12381.5|12364|12373.8|12357.7|116
1587935700000|2020-04-26 21:15:00|12376.7|12358.9|12376.4|12359.5|12381.5|12364.1|12374.2|12358.2|121
1587936000000|2020-04-26 21:20:00|12376.5|12359.4|12374.9|12361.5|12382|12362.8|12374.3|12359.1|112
1587936300000|2020-04-26 21:25:00|12374.7|12360.4|12372.7|12363.1|12380|12364.3|12372.1|12356|162
1587936600000|2020-04-26 21:30:00|12372.8|12362.7|12374|12363.5|12378.5|12366.2|12371.5|12358.9|145
1587936900000|2020-04-26 21:35:00|12374.3|12363|12374.8|12363|12376.5|12365.6|12373.7|12358.8|79
1587937200000|2020-04-26 21:40:00|12374.4|12362.9|12374.7|12359.9|12377.9|12363.4|12372.4|12355.5|86
1587937500000|2020-04-26 21:45:00|12374|12359.6|12374|12361.5|12376.4|12363.5|12373.2|12358.8|94
1587937800000|2020-04-26 21:50:00|12374.3|12362|12372.6|12358.5|12376.4|12362.7|12371.4|12354.8|115
1587938100000|2020-04-26 21:55:00|12373.3|12359.5|12373.2|12359.2|12376|12361.8|12371.3|12356.7|150
1587938400000|2020-04-26 22:00:00|12373.3|12359.7|12372.1|12362.5|12377.3|12364.8|12369.4|12359.1|468
1587938700000|2020-04-26 22:05:00|12372.2|12362.4|12369.8|12362.4|12374.4|12363.8|12368.4|12358.8|244
1587939000000|2020-04-26 22:10:00|12369.5|12362.8|12369.6|12363.7|12372.4|12363.9|12367.8|12359.8|155
1587939300000|2020-04-26 22:15:00|12369.4|12363.5|12369.8|12363.9|12372|12364.5|12368.7|12361.5|149
1587939600000|2020-04-26 22:20:00|12369.5|12363.6|12369.6|12363.7|12371.9|12365.3|12369.4|12361.2|133
1587939900000|2020-04-26 22:25:00|12369.5|12363.6|12369|12363.1|12372.9|12365.1|12368.6|12361.3|166
1587940200000|2020-04-26 22:30:00|12370.8|12361.7|12368.5|12362.6|12370.8|12363.3|12366.5|12359.8|248
1587940500000|2020-04-26 22:35:00|12370|12360.4|12367.5|12360.8|12372.5|12365.1|12367.3|12359.5|250
1587940800000|2020-04-26 22:40:00|12367.4|12360.7|12369.4|12363.5|12371.6|12364.3|12366.9|12359.9|221
1587941100000|2020-04-26 22:45:00|12369.3|12363.4|12368.4|12361.7|12373.5|12364|12367.4|12359.7|168
1587941400000|2020-04-26 22:50:00|12369.1|12363.2|12368.6|12361.9|12371.6|12363.5|12367.6|12361.1|142
1587941700000|2020-04-26 22:55:00|12368.4|12361.7|12368.2|12361.5|12372|12362.4|12367.5|12360|146
1587942000000|2020-04-26 23:00:00|12369.3|12360.2|12369.4|12363.5|12371.4|12364.6|12367|12360.2|340
1587942300000|2020-04-26 23:05:00|12369.5|12363.6|12370.2|12364.3|12372|12364.9|12369.1|12362.9|260
1587942600000|2020-04-26 23:10:00|12370.1|12364.2|12368.5|12367.6|12373.6|12368.7|12368.4|12363.5|223
1587942900000|2020-04-26 23:15:00|12368.6|12367.7|12366.5|12365.6|12369.9|12367.9|12365.9|12364.6|222
1587943200000|2020-04-26 23:20:00|12366.6|12365.7|12366.3|12365.4|12367.7|12365.9|12364.7|12363.7|254
1587943500000|2020-04-26 23:25:00|12366.6|12365.7|12366.1|12365.2|12367.6|12365.8|12365.4|12363.5|273
1587943800000|2020-04-26 23:30:00|12366.3|12365.4|12365.3|12364.4|12369.1|12367.9|12364.9|12363.7|289
1587944100000|2020-04-26 23:35:00|12365.4|12364.5|12365|12364.1|12367.4|12365.1|12364.5|12363.2|257
1587944400000|2020-04-26 23:40:00|12365.3|12364.4|12365.7|12364.8|12366.9|12365.5|12364.9|12363.7|230
1587944700000|2020-04-26 23:45:00|12365.8|12364.9|12365|12364.1|12365.9|12365|12364.2|12363.3|167
1587945000000|2020-04-26 23:50:00|12365.3|12364.4|12367.1|12366.2|12368.5|12367.6|12365.2|12364.3|301
1587945300000|2020-04-26 23:55:00|12367.6|12366.7|12367.4|12366.5|12368|12367.1|12365.7|12364.8|445
1587945600000|2020-04-27 00:00:00|12367.7|12366.8|12365|12364.1|12369.3|12368.4|12363.4|12362.5|563
1587945900000|2020-04-27 00:05:00|12365.1|12364.2|12367.9|12367|12368.9|12368|12364.9|12364|378
1587946200000|2020-04-27 00:10:00|12368|12367.1|12363|12362.1|12368|12367.1|12362.5|12361.6|536
1587946500000|2020-04-27 00:15:00|12363.1|12362.2|12364.8|12363.9|12366.1|12365.2|12362.3|12361.4|564
1587946800000|2020-04-27 00:20:00|12364.7|12363.8|12365.1|12364.2|12366.9|12366|12364|12363.1|408
1587947100000|2020-04-27 00:25:00|12365|12364.1|12364.8|12363.9|12366.6|12365.7|12364.3|12363.4|323
1587947400000|2020-04-27 00:30:00|12364.5|12363.6|12362.9|12362|12364.9|12364|12362.2|12361.3|314
1587947700000|2020-04-27 00:35:00|12362.5|12361.6|12361.1|12360.2|12362.8|12361.9|12360.2|12359.3|293
1587948000000|2020-04-27 00:40:00|12361.2|12360.3|12361.9|12361|12363.2|12362.3|12360.8|12359.9|245
1587948300000|2020-04-27 00:45:00|12362|12361.1|12369.5|12368.6|12370|12369.1|12361.8|12360.9|357
1587948600000|2020-04-27 00:50:00|12369.9|12369|12366.6|12365.7|12371.8|12370.9|12364.6|12363.7|456
1587948900000|2020-04-27 00:55:00|12366.5|12365.6|12375.7|12374.8|12376.1|12375.2|12366.5|12365.6|697
1587949200000|2020-04-27 01:00:00|12375.5|12374.6|12370.7|12369.8|12378.9|12378|12370.5|12369.6|607
1587949500000|2020-04-27 01:05:00|12371.1|12370.2|12373.2|12372.3|12376.7|12375.8|12369.9|12369|597
1587949800000|2020-04-27 01:10:00|12373.1|12372.2|12370.3|12369.4|12373.5|12372.6|12368.5|12367.6|626
1587950100000|2020-04-27 01:15:00|12370.2|12369.3|12376.2|12375.3|12382.4|12381.5|12370.2|12369|667
1587950400000|2020-04-27 01:20:00|12376.8|12375.9|12378.1|12377.2|12379.3|12378.4|12375.9|12375|480
1587950700000|2020-04-27 01:25:00|12378|12377.1|12380.6|12379.7|12381.2|12380.3|12376.7|12375.8|519
1587951000000|2020-04-27 01:30:00|12380|12379.1|12392.5|12391.6|12409.5|12408.6|12379.5|12378.6|931
1587951300000|2020-04-27 01:35:00|12392.7|12391.8|12393|12392.1|12396.5|12395.6|12390.2|12389.3|660
1587951600000|2020-04-27 01:40:00|12393.1|12392.2|12390.6|12389.7|12396|12395.1|12390.5|12389.6|617
1587951900000|2020-04-27 01:45:00|12391|12390.1|12395.1|12394.2|12397.4|12396.5|12389.4|12388.5|516
1587952200000|2020-04-27 01:50:00|12395|12394.1|12394.5|12393.6|12396|12395.1|12393|12392.1|301
1587952500000|2020-04-27 01:55:00|12394.4|12393.5|12392.7|12391.8|12397.4|12396.5|12392.4|12391.5|310
1587952800000|2020-04-27 02:00:00|12392.8|12391.9|12390.3|12389.4|12394.2|12393.3|12389.5|12388.6|460
1587953100000|2020-04-27 02:05:00|12390.5|12389.6|12392.5|12391.6|12394|12393.1|12389.6|12388.7|540
1587953400000|2020-04-27 02:10:00|12392.2|12391.3|12391.7|12390.8|12392.8|12391.9|12388.2|12387.3|541
1587953700000|2020-04-27 02:15:00|12391.8|12390.9|12392.9|12392|12393.1|12392.2|12390.3|12389.4|343
1587954000000|2020-04-27 02:20:00|12393|12392.1|12392.3|12391.4|12393.2|12392.3|12390.4|12389.5|298
1587954300000|2020-04-27 02:25:00|12392.5|12391.6|12391|12390.1|12392.5|12391.6|12389.1|12388.2|274
1587954600000|2020-04-27 02:30:00|12390.9|12390|12391|12390.1|12391.2|12390.3|12387.5|12386.6|309
1587954900000|2020-04-27 02:35:00|12390.8|12389.9|12392.3|12391.4|12393.3|12392.4|12390.8|12389.9|350
1587955200000|2020-04-27 02:40:00|12392.2|12391.3|12391.3|12390.4|12392.4|12391.5|12390.7|12389.8|261
1587955500000|2020-04-27 02:45:00|12391.4|12390.5|12390.2|12389.3|12391.8|12390.9|12390.2|12389.3|125
1587955800000|2020-04-27 02:50:00|12390.3|12389.4|12389.3|12388.4|12390.8|12389.9|12388.6|12387.7|245
1587956100000|2020-04-27 02:55:00|12389.6|12388.7|12387.3|12386.4|12389.6|12388.7|12381.8|12380.9|435
1587956400000|2020-04-27 03:00:00|12386.9|12386|12387.4|12386.5|12390.1|12389.2|12385.4|12384.5|418
1587956700000|2020-04-27 03:05:00|12387.3|12386.4|12389.3|12388.4|12390.3|12389.4|12386.2|12385.3|382
1587957000000|2020-04-27 03:10:00|12389.2|12388.3|12394.7|12393.8|12394.9|12394|12388.1|12387.2|533
1587957300000|2020-04-27 03:15:00|12394.8|12393.9|12395.2|12394.3|12398.1|12397.2|12393.9|12393|371
1587957600000|2020-04-27 03:20:00|12395.3|12394.4|12398.2|12397.3|12398.3|12397.4|12394|12393.1|454
1587957900000|2020-04-27 03:25:00|12398|12397.1|12398.8|12397.9|12399.2|12398.3|12397.7|12396.8|369
1587958200000|2020-04-27 03:30:00|12398.9|12398|12401.7|12400.8|12402.9|12402|12397.7|12396.8|519
1587958500000|2020-04-27 03:35:00|12401.8|12400.9|12399.6|12398.7|12402.2|12401.3|12399.3|12398.4|387
1587958800000|2020-04-27 03:40:00|12399.7|12398.8|12399.4|12398.5|12401.1|12400.2|12398.1|12397.2|327
1587959100000|2020-04-27 03:45:00|12399.1|12398.2|12398.7|12397.8|12399.6|12398.7|12396.6|12395.7|412
1587959400000|2020-04-27 03:50:00|12398.5|12397.6|12398.6|12397.7|12399|12398.1|12397|12396.1|236
1587959700000|2020-04-27 03:55:00|12398.4|12397.5|12403.2|12402.3|12403.8|12402.9|12396.4|12395.5|408
1587960000000|2020-04-27 04:00:00|12403.3|12402.4|12402.2|12401.3|12406.5|12405.6|12401.1|12400.2|420
1587960300000|2020-04-27 04:05:00|12402.1|12401.2|12404.5|12403.6|12404.6|12403.7|12400.1|12399.2|229
1587960600000|2020-04-27 04:10:00|12404.3|12403.4|12402|12401.1|12404.6|12403.7|12401.1|12400.2|315
1587960900000|2020-04-27 04:15:00|12401.8|12400.9|12404.1|12403.2|12404.6|12403.7|12401.2|12400.3|238
1587961200000|2020-04-27 04:20:00|12404|12403.1|12404.7|12403.8|12405|12404.1|12402.3|12401.4|244
1587961500000|2020-04-27 04:25:00|12404.6|12403.7|12402.4|12401.5|12404.7|12403.8|12402.1|12401.2|177
1587961800000|2020-04-27 04:30:00|12402.5|12401.6|12440.9|12440|12442.1|12441|12402.3|12401.4|590
1587962100000|2020-04-27 04:35:00|12440.8|12439.9|12432.7|12431.8|12447|12446.1|12428.8|12427.9|1049
1587962400000|2020-04-27 04:40:00|12433|12432.1|12432.1|12431.2|12437.9|12437|12429.9|12429|597
1587962700000|2020-04-27 04:45:00|12432.2|12431.3|12431.9|12431|12436.7|12435.8|12431.4|12430.5|540
1587963000000|2020-04-27 04:50:00|12432.2|12431.3|12431.7|12430.8|12432.7|12431.8|12429.4|12428.5|429
1587963300000|2020-04-27 04:55:00|12431.6|12430.7|12430.8|12429.9|12433.8|12432.9|12429.2|12428.3|239
1587963600000|2020-04-27 05:00:00|12430.7|12429.8|12430.1|12429.2|12433.4|12432.5|12429.5|12428.6|385
1587963900000|2020-04-27 05:05:00|12429.7|12428.8|12432.5|12431.6|12434.3|12433.4|12429.7|12428.8|455
1587964200000|2020-04-27 05:10:00|12432.8|12431.9|12433.4|12432.5|12435|12434.1|12431.4|12430.5|393
1587964500000|2020-04-27 05:15:00|12433.5|12432.6|12433.6|12432.7|12436.5|12435.6|12433.2|12432.3|444
1587964800000|2020-04-27 05:20:00|12433.5|12432.6|12432.9|12432|12434.7|12433.8|12431.8|12430.9|374
1587965100000|2020-04-27 05:25:00|12432.8|12431.9|12437.1|12436.2|12444.4|12443.5|12432|12431.1|691
1587965400000|2020-04-27 05:30:00|12437|12436.1|12435.7|12434.8|12442.8|12441.9|12434.6|12433.7|669
1587965700000|2020-04-27 05:35:00|12435.6|12434.7|12437.7|12436.8|12437.9|12437|12432.7|12431.8|458
1587966000000|2020-04-27 05:40:00|12437.6|12436.7|12434.9|12434|12437.7|12436.8|12434.4|12433.5|446
1587966300000|2020-04-27 05:45:00|12434.8|12433.9|12436.4|12435.5|12439|12438.1|12434.6|12433.7|533
1587966600000|2020-04-27 05:50:00|12436.6|12435.7|12441.1|12440.2|12442.1|12441.2|12434.5|12433.6|462
1587966900000|2020-04-27 05:55:00|12441|12440.1|12444.1|12443.2|12448.4|12447.5|12440.4|12439.5|558
1587967200000|2020-04-27 06:00:00|12444.6|12443.7|12447.6|12446.7|12455.6|12454.2|12444.1|12443.2|717
1587967500000|2020-04-27 06:05:00|12447.7|12446.8|12450|12449.1|12455.3|12454.4|12445.1|12443.8|800
1587967800000|2020-04-27 06:10:00|12449.6|12448.7|12443.2|12442.3|12451.7|12450.6|12443.1|12442.2|646
1587968100000|2020-04-27 06:15:00|12443.1|12442.2|12442|12441.1|12443.5|12442.6|12438.9|12438|574
1587968400000|2020-04-27 06:20:00|12442.1|12441.2|12451.8|12450.9|12452.3|12451.3|12440.1|12438.9|566
1587968700000|2020-04-27 06:25:00|12451.7|12450.8|12440.6|12439.7|12452.5|12451.6|12440|12439.1|523
1587969000000|2020-04-27 06:30:00|12440.5|12439.6|12442.7|12441.8|12448|12447.1|12440.2|12439.3|436
1587969300000|2020-04-27 06:35:00|12442.6|12441.7|12438.3|12437.4|12446.8|12445.9|12435.6|12434.7|593
1587969600000|2020-04-27 06:40:00|12439|12438.1|12442.5|12441.6|12445.8|12444.9|12437.4|12436.5|475
1587969900000|2020-04-27 06:45:00|12442.3|12441.4|12439.2|12438.3|12443.5|12442.6|12438.4|12437.5|469
1587970200000|2020-04-27 06:50:00|12439.4|12438.5|12444.1|12443.2|12449.2|12448.3|12439.4|12438.5|566
1587970500000|2020-04-27 06:55:00|12444.2|12443.3|12442|12441.1|12449|12448.1|12441.3|12440.4|635
1587970800000|2020-04-27 07:00:00|12442.2|12441.3|12438.9|12438|12442.4|12441.5|12432.1|12431.2|824
1587971100000|2020-04-27 07:05:00|12438.8|12437.9|12439.6|12438.7|12442.9|12442|12435.4|12434.5|694
1587971400000|2020-04-27 07:10:00|12439.5|12438.6|12439.5|12438.6|12439.7|12438.8|12432.3|12431.4|612
1587971700000|2020-04-27 07:15:00|12439.4|12438.5|12432.2|12431.3|12439.4|12438.5|12431.9|12431|712
1587972000000|2020-04-27 07:20:00|12432.3|12431.4|12438.2|12437.3|12439.6|12438.7|12432.2|12431.3|710
1587972300000|2020-04-27 07:25:00|12438.3|12437.4|12440.8|12439.9|12441.8|12440.9|12434.8|12433.9|583
1587972600000|2020-04-27 07:30:00|12440.7|12439.8|12435.9|12435|12441.5|12440.6|12434.1|12433.2|592
1587972900000|2020-04-27 07:35:00|12436|12435.1|12433.2|12432.3|12436|12435.1|12431.2|12430.3|455
1587973200000|2020-04-27 07:40:00|12433|12432.1|12429.5|12428.6|12433.3|12432.4|12427|12426.1|611
1587973500000|2020-04-27 07:45:00|12429.6|12428.7|12428.5|12427.6|12433.1|12432.2|12427.1|12426.2|453
1587973800000|2020-04-27 07:50:00|12429.2|12428.3|12421.6|12420.7|12429.8|12428.9|12421.6|12420.7|466
1587974100000|2020-04-27 07:55:00|12421.3|12420.4|12429.9|12429|12430.3|12429.4|12420.5|12419.6|576
1587974400000|2020-04-27 08:00:00|12429.8|12428.9|12436.7|12435.8|12437.4|12436.5|12428.7|12427.8|714
1587974700000|2020-04-27 08:05:00|12436.1|12435.2|12432.9|12432|12437.5|12436.6|12430.3|12429.4|610
1587975000000|2020-04-27 08:10:00|12433|12432.1|12433.4|12432.5|12436.1|12435.2|12431.8|12430.9|556
1587975300000|2020-04-27 08:15:00|12433.5|12432.6|12433.3|12432.4|12435.9|12435|12431|12430.1|607
1587975600000|2020-04-27 08:20:00|12433.2|12432.3|12434.5|12433.6|12436.4|12435.5|12431.7|12430.8|572
1587975900000|2020-04-27 08:25:00|12434.4|12433.5|12425.3|12424.4|12434.6|12433.7|12424.7|12423.8|520
1587976200000|2020-04-27 08:30:00|12425.2|12424.3|12422.7|12421.8|12426.7|12425.8|12420|12419.1|423
1587976500000|2020-04-27 08:35:00|12422.8|12421.9|12427.3|12426.4|12427.4|12426.5|12422.6|12421.7|583
1587976800000|2020-04-27 08:40:00|12427.4|12426.5|12422|12421.1|12430.6|12429.7|12421.5|12420.6|564
1587977100000|2020-04-27 08:45:00|12422.1|12421.2|12417|12416.1|12422.1|12421.2|12416.3|12415.4|699
1587977400000|2020-04-27 08:50:00|12416.9|12416|12421.1|12420.2|12421.3|12420.4|12416.1|12415.2|649
1587977700000|2020-04-27 08:55:00|12421|12420.1|12434.3|12433.4|12434.7|12433.8|12418.3|12417.4|716
1587978000000|2020-04-27 09:00:00|12433.9|12433|12430.1|12429.2|12433.9|12433|12428.3|12427.4|652
1587978300000|2020-04-27 09:05:00|12429.9|12429|12424|12423.1|12430.7|12429.8|12422.1|12421.2|549
1587978600000|2020-04-27 09:10:00|12423.9|12423|12426.2|12425.3|12427.1|12426.2|12422|12421.1|537
1587978900000|2020-04-27 09:15:00|12426.1|12425.2|12425.6|12424.7|12430.4|12429.5|12423.4|12422.5|530
1587979200000|2020-04-27 09:20:00|12425.5|12424.6|12427.8|12426.9|12429.3|12428.4|12424.2|12423.3|532
1587979500000|2020-04-27 09:25:00|12427.9|12427|12431.9|12431|12432.3|12431.4|12426.2|12425.3|446
1587979800000|2020-04-27 09:30:00|12431.8|12430.9|12435.5|12434.6|12436.6|12435.7|12429.6|12428.7|389
1587980100000|2020-04-27 09:35:00|12435.4|12434.5|12438.4|12437.5|12438.8|12437.9|12433.4|12432.5|416
1587980400000|2020-04-27 09:40:00|12438.5|12437.6|12432.5|12431.6|12440.2|12439.3|12428.6|12427.7|548
1587980700000|2020-04-27 09:45:00|12432.4|12431.5|12432.2|12431.3|12434.1|12433.2|12427.5|12426.6|678
1587981000000|2020-04-27 09:50:00|12432.3|12431.4|12427.1|12426.2|12433.1|12432.2|12425.9|12425|573
1587981300000|2020-04-27 09:55:00|12427|12426.1|12433.9|12433|12435.3|12434.4|12426.5|12425.6|528
1587981600000|2020-04-27 10:00:00|12434|12433.1|12431.9|12431|12435.5|12434.6|12429.2|12428.3|569
1587981900000|2020-04-27 10:05:00|12432|12431.1|12429.4|12428.5|12433|12432.1|12424.4|12423.5|527
1587982200000|2020-04-27 10:10:00|12429.9|12429|12431.2|12430.3|12431.9|12431|12425.1|12424.2|614
1587982500000|2020-04-27 10:15:00|12431.1|12430.2|12429.5|12428.6|12434.7|12433.8|12427.5|12426.6|563
1587982800000|2020-04-27 10:20:00|12429.6|12428.7|12434.7|12433.8|12437.4|12436.5|12429.4|12428.5|542
1587983100000|2020-04-27 10:25:00|12434.8|12433.9|12436.9|12436|12437.4|12436.5|12432.7|12431.8|402
1587983400000|2020-04-27 10:30:00|12436.8|12435.9|12436.8|12435.9|12437.3|12436.4|12430.5|12429.6|421
1587983700000|2020-04-27 10:35:00|12437|12436.1|12444.2|12443.3|12446.6|12445.7|12435.2|12434.3|581
1587984000000|2020-04-27 10:40:00|12444.1|12443.2|12444.1|12443.2|12449.4|12448.5|12442.2|12441.3|580
1587984300000|2020-04-27 10:45:00|12444|12443.1|12449.5|12448.6|12449.5|12448.6|12443.6|12442.7|462
1587984600000|2020-04-27 10:50:00|12449.6|12448.7|12445.3|12444.4|12450.5|12449.6|12442.6|12441.7|418
1587984900000|2020-04-27 10:55:00|12445.4|12444.5|12445|12444.1|12449.9|12449|12444.8|12443.9|520
1587985200000|2020-04-27 11:00:00|12445.1|12444.2|12445|12444.1|12450.5|12449.6|12444.4|12443.5|603
1587985500000|2020-04-27 11:05:00|12444.9|12444|12435|12434.1|12445.9|12445|12432.8|12431.9|677
1587985800000|2020-04-27 11:10:00|12434.9|12434|12430.1|12429.2|12436.6|12435.7|12429|12428.1|595
1587986100000|2020-04-27 11:15:00|12430.3|12429.4|12432.9|12432|12434.5|12433.6|12429.1|12428.2|669
1587986400000|2020-04-27 11:20:00|12432.8|12431.9|12434.8|12433.9|12436.2|12435.3|12432.2|12431.3|566
1587986700000|2020-04-27 11:25:00|12434.9|12434|12430.6|12429.7|12435.6|12434.7|12427.2|12426.3|550
1587987000000|2020-04-27 11:30:00|12430.4|12429.5|12422.4|12421.5|12431.3|12430.4|12420.9|12420|495
1587987300000|2020-04-27 11:35:00|12422.5|12421.6|12426|12425.1|12427.1|12426.2|12421.8|12420.9|469
1587987600000|2020-04-27 11:40:00|12425.9|12425|12430|12429.1|12434.3|12433.4|12425.1|12424.2|669
1587987900000|2020-04-27 11:45:00|12429.9|12429|12419.2|12418.3|12430|12429.1|12417.7|12416.8|558
1587988200000|2020-04-27 11:50:00|12419.1|12418.2|12428|12427.1|12429.1|12428.2|12419.1|12418.2|506
1587988500000|2020-04-27 11:55:00|12427.9|12427|12438.3|12437.4|12439.1|12438.2|12427.9|12427|749
1587988800000|2020-04-27 12:00:00|12438.2|12437.3|12441.4|12440.5|12442.1|12441.2|12435.5|12434.6|658
1587989100000|2020-04-27 12:05:00|12441.3|12440.4|12438.3|12437.4|12445.8|12444.9|12437.1|12436.2|575
1587989400000|2020-04-27 12:10:00|12438.4|12437.5|12437.5|12436.6|12439|12438.1|12435.1|12434.2|526
1587989700000|2020-04-27 12:15:00|12437.6|12436.7|12439.3|12438.4|12440.5|12439.6|12434.8|12433.9|510
1587990000000|2020-04-27 12:20:00|12439.7|12438.8|12430.9|12430|12439.8|12438.9|12429.9|12429|599
1587990300000|2020-04-27 12:25:00|12431|12430.1|12433.3|12432.4|12434.2|12433.3|12429.5|12428.6|489
1587990600000|2020-04-27 12:30:00|12433.2|12432.3|12427.2|12426.3|12433.3|12432.4|12426.2|12425.3|659
1587990900000|2020-04-27 12:35:00|12427.3|12426.4|12420.3|12419.4|12428.4|12427.5|12420|12419.1|677
1587991200000|2020-04-27 12:40:00|12420.4|12419.5|12425.7|12424.8|12426.5|12425.6|12419.8|12418.9|391
1587991500000|2020-04-27 12:45:00|12425.6|12424.7|12430.4|12429.5|12430.5|12429.6|12422.8|12421.9|506
1587991800000|2020-04-27 12:50:00|12430.3|12429.4|12427.6|12426.7|12432.6|12431.7|12427|12426.1|654
1587992100000|2020-04-27 12:55:00|12427.7|12426.8|12426.8|12425.9|12430.9|12430|12424.5|12423.6|490
1587992400000|2020-04-27 13:00:00|12426.9|12426|12427.6|12426.7|12429.3|12428.4|12420.7|12419.8|508
1587992700000|2020-04-27 13:05:00|12427.7|12426.8|12427.2|12426.3|12431.6|12430.7|12423.5|12422.6|616
1587993000000|2020-04-27 13:10:00|12427.3|12426.4|12431|12430.1|12431.6|12430.7|12425.1|12424.2|485
1587993300000|2020-04-27 13:15:00|12430.8|12429.9|12432.3|12431.4|12433.4|12432.5|12429.9|12429|505
1587993600000|2020-04-27 13:20:00|12432.2|12431.3|12433.7|12432.8|12435.4|12434.5|12430.3|12429.4|421
1587993900000|2020-04-27 13:25:00|12433.6|12432.7|12433.5|12432.6|12437.4|12436.5|12431.5|12430.6|511
1587994200000|2020-04-27 13:30:00|12433.4|12432.5|12424.9|12424|12436|12435.1|12424.9|12424|744
1587994500000|2020-04-27 13:35:00|12425|12424.1|12435.9|12435|12437.8|12436.9|12424.5|12423.6|715
1587994800000|2020-04-27 13:40:00|12436|12435.1|12426.1|12425.2|12437.2|12436.3|12426|12425.1|749
1587995100000|2020-04-27 13:45:00|12426.2|12425.3|12426.9|12426|12430.2|12429.3|12424.8|12423.9|656
1587995400000|2020-04-27 13:50:00|12427|12426.1|12430.3|12429.4|12431.1|12430.1|12422.8|12421.9|681
1587995700000|2020-04-27 13:55:00|12430.2|12429.3|12426.3|12425.4|12432.5|12431.6|12423.1|12422.2|831
1587996000000|2020-04-27 14:00:00|12426.2|12425.3|12420.9|12420|12427.3|12426.4|12420.9|12420|861
1587996300000|2020-04-27 14:05:00|12421|12420.1|12410.6|12409.7|12424.4|12423.5|12410|12409.1|860
1587996600000|2020-04-27 14:10:00|12410.5|12409.6|12409.1|12408.2|12410.6|12409.7|12405.6|12404.7|830
1587996900000|2020-04-27 14:15:00|12409|12408.1|12413.3|12412.4|12414.2|12413.3|12408.3|12407.4|756
1587997200000|2020-04-27 14:20:00|12413.2|12412.3|12410.6|12409.7|12416.1|12415.2|12409.8|12408.9|714
1587997500000|2020-04-27 14:25:00|12410.7|12409.8|12406.8|12405.9|12411|12410.1|12404.5|12403.6|770
1587997800000|2020-04-27 14:30:00|12406.7|12405.8|12408.9|12408|12410.4|12409.5|12405.9|12405|725
1587998100000|2020-04-27 14:35:00|12408.8|12407.9|12412.1|12411.2|12414.2|12413.3|12405.6|12404.7|717
1587998400000|2020-04-27 14:40:00|12412.2|12411.3|12406.7|12405.8|12412.3|12411.4|12405.1|12404.2|542
1587998700000|2020-04-27 14:45:00|12406.6|12405.7|12407.3|12406.4|12409.3|12408.4|12399.5|12398.6|707
1587999000000|2020-04-27 14:50:00|12407.1|12406.2|12411.9|12411|12412.9|12412|12404.9|12404|874
1587999300000|2020-04-27 14:55:00|12412|12411.1|12408.9|12408|12413.7|12412.8|12406.6|12405.7|974
1587999600000|2020-04-27 15:00:00|12409|12408.1|12416.3|12415.4|12416.6|12415.7|12408.3|12407.4|793
1587999900000|2020-04-27 15:05:00|12416.7|12415.8|12417.1|12416.2|12420.5|12419.6|12412.3|12411.4|806
1588000200000|2020-04-27 15:10:00|12417.2|12416.3|12413.2|12412.3|12419.4|12418.5|12412.1|12411.2|779
1588000500000|2020-04-27 15:15:00|12413.3|12412.4|12408.2|12407.3|12414.1|12413.2|12406.2|12405.3|734
1588000800000|2020-04-27 15:20:00|12408.1|12407.2|12413.7|12412.8|12415.1|12414.2|12407.2|12406.3|608
1588001100000|2020-04-27 15:25:00|12413.6|12412.7|12421.5|12420.6|12421.6|12420.7|12413.1|12412.2|773
1588001400000|2020-04-27 15:30:00|12421.4|12420.5|12420.5|12419.6|12423.6|12422.7|12419.3|12418.4|800
1588001700000|2020-04-27 15:35:00|12420.4|12419.5|12422.1|12421.2|12422.7|12421.8|12420.3|12419.4|582
1588002000000|2020-04-27 15:40:00|12422|12421.1|12422.3|12421.4|12422.4|12421.5|12417.6|12416.7|506
1588002300000|2020-04-27 15:45:00|12422.2|12421.3|12420.2|12419.3|12423.3|12422.4|12419.5|12418.6|488
1588002600000|2020-04-27 15:50:00|12420.1|12419.2|12420.1|12419.2|12422.6|12421.7|12418.6|12417.7|476
1588002900000|2020-04-27 15:55:00|12420.2|12419.3|12421.1|12420.2|12421.6|12420.7|12419.2|12418.3|484
1588003200000|2020-04-27 16:00:00|12421.2|12420.3|12418.8|12417.9|12421.3|12420.4|12417.2|12416.3|630
1588003500000|2020-04-27 16:05:00|12418.7|12417.8|12418.4|12417.5|12419.2|12418.3|12416.5|12415.6|592
1588003800000|2020-04-27 16:10:00|12418.3|12417.4|12419.6|12418.7|12420.6|12419.7|12416.4|12415.5|432
1588004100000|2020-04-27 16:15:00|12419.8|12418.9|12415.5|12414.6|12422.1|12421.2|12415.2|12414.3|637
1588004400000|2020-04-27 16:20:00|12415.4|12414.5|12411.3|12410.4|12416.4|12415.5|12411.2|12410.3|391
1588004700000|2020-04-27 16:25:00|12411.4|12410.5|12411.2|12410.3|12412.1|12411.2|12410.3|12409.4|493
1588005000000|2020-04-27 16:30:00|12411.1|12410.2|12410.4|12409.5|12411.7|12410.8|12406.3|12405.4|446
1588005300000|2020-04-27 16:35:00|12409.7|12408.8|12408.7|12407.8|12410.3|12409.4|12405.6|12404.7|425
1588005600000|2020-04-27 16:40:00|12408.6|12407.7|12405.3|12404.4|12408.8|12407.9|12403.2|12402.3|425
1588005900000|2020-04-27 16:45:00|12405.2|12404.3|12408.6|12407.7|12409.1|12408.2|12403.1|12402.2|537
1588006200000|2020-04-27 16:50:00|12408.7|12407.8|12406.6|12405.7|12409.2|12408.3|12406.2|12405.3|363
1588006500000|2020-04-27 16:55:00|12406.5|12405.6|12403|12402.1|12408.9|12408|12401.8|12400.9|605
1588006800000|2020-04-27 17:00:00|12403.1|12402.2|12409.5|12408.6|12410.1|12409.2|12402.2|12401.3|642
1588007100000|2020-04-27 17:05:00|12409.6|12408.7|12409.5|12408.6|12410.8|12409.9|12407.7|12406.8|381
1588007400000|2020-04-27 17:10:00|12410|12409.1|12409|12408.1|12410.5|12409.6|12408|12407.1|538
1588007700000|2020-04-27 17:15:00|12408.9|12408|12408.3|12407.4|12409.2|12408.3|12406.7|12405.8|503
1588008000000|2020-04-27 17:20:00|12408.4|12407.5|12405.7|12404.8|12408.8|12407.9|12404.2|12403.3|460
1588008300000|2020-04-27 17:25:00|12405.6|12404.7|12408.6|12407.7|12409.9|12409|12404.4|12403.5|441
1588008600000|2020-04-27 17:30:00|12408.7|12407.8|12412.7|12411.8|12413.7|12412.8|12407.4|12406.5|490
1588008900000|2020-04-27 17:35:00|12412.6|12411.7|12413.7|12412.8|12413.8|12412.9|12411.5|12410.6|467
1588009200000|2020-04-27 17:40:00|12414.3|12413.4|12410.4|12409.5|12415.4|12414.5|12410.3|12409.4|354
1588009500000|2020-04-27 17:45:00|12410.5|12409.6|12412.2|12411.3|12413.9|12413|12409.2|12408.3|486
1588009800000|2020-04-27 17:50:00|12412.1|12411.2|12412.2|12411.3|12414.6|12413.7|12411.6|12410.7|256
1588010100000|2020-04-27 17:55:00|12412.3|12411.4|12415.6|12414.7|12415.7|12414.8|12411.3|12410.4|425
1588010400000|2020-04-27 18:00:00|12415.5|12414.6|12418.4|12417.5|12418.9|12418|12414.7|12413.8|425
1588010700000|2020-04-27 18:05:00|12418.3|12417.4|12418.5|12417.6|12419.7|12418.8|12417.8|12416.9|314
1588011000000|2020-04-27 18:10:00|12418.4|12417.5|12419.5|12418.6|12419.5|12418.6|12417.7|12416.8|297
1588011300000|2020-04-27 18:15:00|12419.3|12418.4|12418.1|12417.2|12421.6|12420.7|12417.4|12416.5|336
1588011600000|2020-04-27 18:20:00|12418|12417.1|12419|12418.1|12419.9|12419|12417|12416.1|389
1588011900000|2020-04-27 18:25:00|12419.1|12418.2|12419.1|12418.2|12419.9|12418.8|12417.6|12416.7|397
1588012200000|2020-04-27 18:30:00|12419.5|12418.6|12420.3|12419.4|12421.2|12420.3|12418.3|12417.4|274
1588012500000|2020-04-27 18:35:00|12420.4|12419.5|12421.3|12420.4|12421.9|12421|12419.6|12418.7|229
1588012800000|2020-04-27 18:40:00|12421.4|12420.5|12425.9|12425|12426|12425.1|12421.2|12420.3|256
1588013100000|2020-04-27 18:45:00|12426.3|12425.4|12423.5|12422.6|12426.8|12425.9|12423.4|12422.5|355
1588013400000|2020-04-27 18:50:00|12423.6|12422.7|12422.7|12421.8|12424.1|12423.2|12421.6|12420.7|449
1588013700000|2020-04-27 18:55:00|12422.6|12421.7|12422.8|12421.9|12424.2|12423.3|12421.6|12420.7|500
1588014000000|2020-04-27 19:00:00|12422.9|12422|12422.3|12421.4|12426.7|12425.8|12421.5|12420.6|432
1588014300000|2020-04-27 19:05:00|12422|12421.1|12420.2|12419.3|12422.6|12421.7|12420|12419.1|306
1588014600000|2020-04-27 19:10:00|12420.3|12419.4|12421.4|12420.5|12421.6|12420.7|12419.8|12418.9|213
1588014900000|2020-04-27 19:15:00|12421.3|12420.4|12422.4|12421.5|12422.4|12421.5|12421|12420.1|259
1588015200000|2020-04-27 19:20:00|12422.5|12421.6|12421.7|12420.8|12423.4|12422.5|12420|12419.1|371
1588015500000|2020-04-27 19:25:00|12421.8|12420.9|12422.9|12422|12423.1|12422.2|12421.1|12420.2|398
1588015800000|2020-04-27 19:30:00|12422.8|12421.9|12425.1|12424.2|12425.3|12424.4|12422.6|12421.7|426
1588016100000|2020-04-27 19:35:00|12425|12424.1|12425.7|12424.8|12426.8|12425.9|12424.6|12423.7|351
1588016400000|2020-04-27 19:40:00|12425.8|12424.9|12427.7|12426.8|12427.7|12426.8|12425.6|12424.7|335
1588016700000|2020-04-27 19:45:00|12427.6|12426.7|12428.7|12427.8|12429.6|12428.7|12426.5|12425.6|359
1588017000000|2020-04-27 19:50:00|12429.3|12428.4|12432.1|12431.2|12432.7|12431.8|12429|12428.1|500
1588017300000|2020-04-27 19:55:00|12432.2|12431.3|12426.9|12426|12433|12432.1|12426.7|12425.8|472
1588017600000|2020-04-27 20:00:00|12427|12426.1|12423.5|12422.6|12427.7|12426.8|12423|12422.1|329
1588017900000|2020-04-27 20:05:00|12423.6|12422.7|12422|12421.1|12423.6|12422.7|12421.7|12420.8|149
1588018200000|2020-04-27 20:10:00|12421.9|12421|12422.8|12421.9|12423|12422.1|12421|12420.1|310
1588018500000|2020-04-27 20:15:00|12422.7|12421.8|12421.9|12421|12422.9|12422|12420.6|12419.7|195
1588018800000|2020-04-27 20:20:00|12421.8|12420.9|12420.9|12420|12423.1|12422.2|12420.6|12419.7|150
1588019100000|2020-04-27 20:25:00|12420.8|12419.9|12423.4|12422.5|12424.7|12423.8|12420|12419.1|291
1588019400000|2020-04-27 20:30:00|12423.5|12422.6|12425.6|12423.9|12426.6|12425.2|12422.5|12421|328
1588019700000|2020-04-27 20:35:00|12425.9|12424|12427.5|12426.6|12427.8|12426.8|12425.5|12423.8|208
1588020000000|2020-04-27 20:40:00|12427.6|12426.7|12427.7|12425.8|12428.5|12427|12425.8|12424.4|401
1588020300000|2020-04-27 20:45:00|12427.8|12426.1|12429.3|12428.4|12430.3|12428.7|12427.5|12425.8|226
1588020600000|2020-04-27 20:50:00|12429.4|12428.5|12430.2|12429.3|12431.4|12429.8|12429.4|12428|302
1588020900000|2020-04-27 20:55:00|12430.7|12428.8|12435.1|12426.8|12436.4|12430.6|12430.6|12422.7|427
1588021200000|2020-04-27 21:00:00|12435.5|12426.7|12426.8|12416.8|12437.5|12427.5|12426.5|12416.5|82
1588021500000|2020-04-27 21:05:00|12427.6|12417.6|12425.9|12415.9|12428.9|12418.9|12424|12414|155
1588021800000|2020-04-27 21:10:00|12426.7|12416.7|12431.7|12421.7|12433.9|12423.9|12426.2|12416.2|303
1588022100000|2020-04-27 21:15:00|12431.4|12421.4|12430.9|12420.9|12434.2|12424.2|12426.8|12419|195
1588022400000|2020-04-27 21:20:00|12433.2|12423.2|12433.2|12423.2|12434.3|12424.3|12430.4|12420.5|252
1588022700000|2020-04-27 21:25:00|12434.3|12424.3|12431.1|12421.8|12434.3|12425.6|12428.5|12421.2|205
1588023000000|2020-04-27 21:30:00|12431.2|12421.7|12429.3|12422.7|12432.5|12423.1|12429.3|12421|346
1588023300000|2020-04-27 21:35:00|12430.5|12422|12430.7|12422.8|12431.6|12423.7|12426.4|12417.6|605
1588023600000|2020-04-27 21:40:00|12430.6|12422.7|12430.3|12421.7|12431.7|12423.8|12428.3|12421.1|1223
1588023900000|2020-04-27 21:45:00|12431.3|12421.8|12428.1|12418.1|12431.3|12422.4|12424.4|12414.4|789
1588024200000|2020-04-27 21:50:00|12428.3|12418.3|12430.8|12423.7|12437.3|12427.7|12428.1|12418.1|578
1588024500000|2020-04-27 21:55:00|12430.2|12424.6|12431.6|12423.1|12435.3|12426.8|12429.8|12422.6|358
1588024800000|2020-04-27 22:00:00|12431.2|12423.2|12429.9|12426.7|12432.5|12427.9|12428.6|12423.2|533
1588025100000|2020-04-27 22:05:00|12429.8|12426.8|12429.1|12425.8|12431.1|12427.2|12428.3|12424.8|244
1588025400000|2020-04-27 22:10:00|12429.2|12425.9|12429.2|12426.4|12431.1|12427.5|12428.7|12425.1|236
1588025700000|2020-04-27 22:15:00|12429.8|12426.2|12428.2|12425.4|12430.3|12426.6|12427.5|12424.9|325
1588026000000|2020-04-27 22:20:00|12428.1|12425.3|12429.1|12426|12429.5|12426.7|12427.7|12424.8|203
1588026300000|2020-04-27 22:25:00|12428.9|12425.9|12428.3|12425.7|12429.9|12427.2|12427.7|12424.9|215
1588026600000|2020-04-27 22:30:00|12428.2|12425.6|12430.1|12426.3|12430.1|12427.1|12427.9|12425|184
1588026900000|2020-04-27 22:35:00|12429.5|12426.5|12428.8|12425.9|12430|12426.9|12428.3|12425.4|196
1588027200000|2020-04-27 22:40:00|12428.7|12426|12428.7|12426.3|12429.7|12427|12428|12425.3|270
1588027500000|2020-04-27 22:45:00|12428.6|12426.4|12428|12425|12429.4|12426.5|12426.7|12423.8|277
1588027800000|2020-04-27 22:50:00|12428.1|12425.1|12426.1|12423.6|12428.2|12425.3|12425.9|12423.2|239
1588028100000|2020-04-27 22:55:00|12426.3|12423.4|12426.5|12424|12427.4|12424.7|12425.3|12422.9|360
1588028400000|2020-04-27 23:00:00|12426.7|12424.3|12428.9|12426.5|12429.4|12427.2|12426.2|12424.3|338
1588028700000|2020-04-27 23:05:00|12429|12426.3|12426.8|12424.9|12429|12426.6|12426|12424|352
1588029000000|2020-04-27 23:10:00|12426.9|12425|12427.7|12426|12428.9|12427.5|12425.6|12424.1|300
1588029300000|2020-04-27 23:15:00|12427.6|12425.9|12427.1|12425.4|12427.8|12426.5|12426.3|12424.8|262
1588029600000|2020-04-27 23:20:00|12427.2|12425.3|12425.8|12423.6|12427.9|12426.6|12424.7|12423.3|395
1588029900000|2020-04-27 23:25:00|12425.9|12423.9|12423.5|12421.6|12426|12424.4|12423.1|12421.4|404
1588030200000|2020-04-27 23:30:00|12423.7|12421.5|12421.5|12420.6|12423.8|12421.8|12421.3|12420|202
1588030500000|2020-04-27 23:35:00|12421.6|12420.7|12421.5|12420.6|12422.1|12420.8|12421.2|12420.1|114
1588030800000|2020-04-27 23:40:00|12421.4|12420.5|12422|12420.3|12423.7|12422.3|12421.2|12420.2|159
1588031100000|2020-04-27 23:45:00|12421.8|12420.9|12424.2|12423.3|12424.7|12423.3|12421.7|12420.3|219
1588031400000|2020-04-27 23:50:00|12424.1|12423.2|12424|12422.3|12424.7|12423.2|12422.8|12421.8|229
1588031700000|2020-04-27 23:55:00|12423.9|12422.2|12422.5|12420.5|12424.1|12422.8|12421.5|12420.4|302
1588032000000|2020-04-28 00:00:00|12422.4|12420.6|12423|12422.1|12424|12422.7|12419.7|12418.7|447
1588032300000|2020-04-28 00:05:00|12422.9|12422|12423.6|12422.7|12423.8|12422.8|12421.4|12420.1|348
1588032600000|2020-04-28 00:10:00|12423.5|12422.6|12426.3|12424.6|12428.5|12427.6|12423.4|12422.5|403
1588032900000|2020-04-28 00:15:00|12426|12424.4|12430.5|12428.8|12431.3|12429.7|12426|12424.4|466
1588033200000|2020-04-28 00:20:00|12430.6|12428.9|12432.3|12431.4|12432.5|12431.4|12429.3|12428|375
1588033500000|2020-04-28 00:25:00|12432.2|12431.3|12432.1|12431.2|12432.4|12431.5|12430.9|12430|353
1588033800000|2020-04-28 00:30:00|12432.2|12431.3|12432.4|12431.5|12432.6|12431.7|12431.1|12429.9|215
1588034100000|2020-04-28 00:35:00|12432.3|12431.4|12434.8|12433.9|12436.5|12435.6|12432.2|12431.1|345
1588034400000|2020-04-28 00:40:00|12434.7|12433.8|12434.4|12433.5|12436.1|12435.2|12434.3|12433.1|260
1588034700000|2020-04-28 00:45:00|12434.5|12433.6|12433.4|12432.5|12434.5|12433.6|12431.6|12430.7|245
1588035000000|2020-04-28 00:50:00|12433.5|12432.6|12433.8|12432.9|12434.8|12433.7|12432.9|12431.4|455
1588035300000|2020-04-28 00:55:00|12434.6|12433.7|12430.7|12429.8|12434.8|12433.8|12428.3|12427.4|309
1588035600000|2020-04-28 01:00:00|12430.5|12429.6|12428.1|12427.2|12430.5|12429.6|12427.7|12426.8|362
1588035900000|2020-04-28 01:05:00|12428|12427.1|12427.5|12426.6|12429.6|12428.7|12425.5|12424.6|256
1588036200000|2020-04-28 01:10:00|12427.6|12426.7|12424.9|12424|12429|12428.1|12422.6|12421.7|355
1588036500000|2020-04-28 01:15:00|12425.1|12424.2|12425.1|12424.2|12426.3|12425|12423.6|12422.2|336
1588036800000|2020-04-28 01:20:00|12425|12424.1|12426.9|12426|12427.8|12426.9|12425|12424.1|290
1588037100000|2020-04-28 01:25:00|12427|12426.1|12428.8|12427.1|12429.2|12428.1|12425.3|12424.3|403
1588037400000|2020-04-28 01:30:00|12429.2|12427.5|12423.7|12422.8|12430.3|12429|12423.6|12422.7|422
1588037700000|2020-04-28 01:35:00|12423.6|12422.7|12419.7|12418|12424.3|12422.9|12416.5|12415.2|648
1588038000000|2020-04-28 01:40:00|12419.8|12418.1|12420.4|12419.5|12421.6|12420.6|12418.4|12417|366
1588038300000|2020-04-28 01:45:00|12420.6|12419.7|12416.8|12414.9|12420.9|12420|12416.2|12414.7|465
1588038600000|2020-04-28 01:50:00|12416.7|12415|12416.1|12414.4|12418|12416.6|12413.3|12411.9|507
1588038900000|2020-04-28 01:55:00|12416.3|12414.3|12414.6|12413.7|12417.1|12416|12413.5|12411.9|364
1588039200000|2020-04-28 02:00:00|12414.7|12413.8|12416.2|12415.3|12417.2|12416.3|12413.2|12411.9|305
1588039500000|2020-04-28 02:05:00|12416.1|12415.2|12417.6|12416.7|12418|12416.9|12416|12414.6|211
1588039800000|2020-04-28 02:10:00|12417.7|12416.8|12419.8|12417.8|12420.8|12419.9|12417.5|12416.6|351
1588040100000|2020-04-28 02:15:00|12419.9|12417.9|12419.5|12417.8|12420.4|12418.8|12417.2|12415.9|386
1588040400000|2020-04-28 02:20:00|12419.7|12417.6|12414.2|12413.3|12419.7|12418.1|12414|12412.8|267
1588040700000|2020-04-28 02:25:00|12414.3|12413.4|12413.9|12412.2|12416.4|12414.9|12413.3|12412.1|263
1588041000000|2020-04-28 02:30:00|12414.1|12412.4|12415.5|12414.6|12417.7|12416.2|12413.6|12412.3|230
1588041300000|2020-04-28 02:35:00|12415.6|12414.7|12416|12415.1|12416.9|12415.7|12414.8|12413.4|159
1588041600000|2020-04-28 02:40:00|12416.5|12414.8|12417.2|12416.3|12418.6|12417.1|12416.4|12414.8|274
1588041900000|2020-04-28 02:45:00|12417.1|12416.2|12417.6|12416.7|12419.3|12417.6|12415.1|12413.9|246
1588042200000|2020-04-28 02:50:00|12417.7|12416.8|12417.5|12416.6|12417.9|12417|12417|12416.1|188
1588042500000|2020-04-28 02:55:00|12417.4|12416.5|12417.1|12416.2|12418.1|12416.9|12417.1|12416|211
1588042800000|2020-04-28 03:00:00|12417.2|12416.3|12413.6|12412.7|12417.3|12416.4|12413.6|12412.7|291
1588043100000|2020-04-28 03:05:00|12413.7|12412.8|12411.8|12410.9|12414.4|12413.2|12411.6|12410.7|240
1588043400000|2020-04-28 03:10:00|12411.9|12411|12412.4|12411.5|12412.6|12411.7|12411.8|12410.9|126
1588043700000|2020-04-28 03:15:00|12412.3|12411.4|12412.8|12411.9|12414.1|12413.2|12412.3|12411.4|278
1588044000000|2020-04-28 03:20:00|12413.1|12412.2|12412.4|12411.5|12413.5|12412.6|12411.8|12410.9|229
1588044300000|2020-04-28 03:25:00|12412.7|12411.8|12415.8|12414.9|12416.1|12415.2|12411.9|12411|254
1588044600000|2020-04-28 03:30:00|12416|12415.1|12418.9|12418|12420.3|12419.4|12415.8|12414.9|338
1588044900000|2020-04-28 03:35:00|12418.8|12417.9|12417.3|12416.4|12419.1|12418.2|12415.8|12414.9|250
1588045200000|2020-04-28 03:40:00|12417.4|12416.5|12417.1|12416.2|12418.5|12417.1|12415.5|12414.4|313
1588045500000|2020-04-28 03:45:00|12417|12416.1|12416.4|12415.5|12417.4|12416.5|12415.6|12414.1|201
1588045800000|2020-04-28 03:50:00|12416.3|12415.4|12415.6|12414.7|12417.1|12416.2|12415|12414.1|259
1588046100000|2020-04-28 03:55:00|12415.7|12414.8|12417|12416.1|12417.3|12416.4|12415.4|12414.5|272
1588046400000|2020-04-28 04:00:00|12416.7|12415.8|12413.7|12412.8|12416.8|12415.9|12412.9|12412|244
1588046700000|2020-04-28 04:05:00|12413.6|12412.7|12409.2|12408.3|12413.7|12412.8|12407.2|12406.3|365
1588047000000|2020-04-28 04:10:00|12409.3|12408.4|12408.4|12407.5|12410.2|12408.7|12407.2|12406.1|295
1588047300000|2020-04-28 04:15:00|12408.6|12407.7|12410|12408.1|12410.3|12408.9|12408.4|12406.9|211
1588047600000|2020-04-28 04:20:00|12409.7|12408.8|12411.9|12411|12413|12412.1|12409.6|12408.7|279
1588047900000|2020-04-28 04:25:00|12411.8|12410.9|12413.5|12412.6|12414.1|12412.7|12410.7|12409.4|261
1588048200000|2020-04-28 04:30:00|12413.4|12412.5|12410.6|12409.7|12414|12412.8|12409.3|12408.3|255
1588048500000|2020-04-28 04:35:00|12411.1|12409.3|12411.8|12410.9|12413.4|12411.8|12410.3|12409.1|288
1588048800000|2020-04-28 04:40:00|12411.7|12410.8|12411.9|12411|12416.5|12414.7|12410.6|12409.4|367
1588049100000|2020-04-28 04:45:00|12411.8|12410.9|12413.3|12412.4|12413.5|12412.6|12411.6|12410.7|172
1588049400000|2020-04-28 04:50:00|12413.2|12412.3|12413|12412.1|12413.9|12413|12410.8|12409.9|241
1588049700000|2020-04-28 04:55:00|12413.1|12412.2|12414.9|12414|12415.1|12414.2|12411.9|12410.9|413
1588050000000|2020-04-28 05:00:00|12414.6|12413.7|12411.6|12410.7|12414.7|12413.8|12411.5|12410.6|239
1588050300000|2020-04-28 05:05:00|12411.7|12410.8|12412.7|12411.8|12413.1|12412.2|12411.3|12410.4|167
1588050600000|2020-04-28 05:10:00|12412.6|12411.7|12412.7|12411.8|12415.8|12414.5|12412.5|12411.6|368
1588050900000|2020-04-28 05:15:00|12412.8|12411.9|12415.7|12414.8|12416.3|12414.9|12411.6|12410.7|393
1588051200000|2020-04-28 05:20:00|12416.1|12414.3|12416.9|12416|12418.2|12416.9|12415.6|12414.3|213
1588051500000|2020-04-28 05:25:00|12416.8|12415.9|12416.1|12415.2|12417.8|12416.9|12416.1|12414.7|204
1588051800000|2020-04-28 05:30:00|12416.2|12415.3|12416.3|12415.4|12417.8|12416.9|12414.4|12413.3|348
1588052100000|2020-04-28 05:35:00|12416.2|12415.3|12421.7|12420.8|12422.2|12421.1|12416.2|12415.3|449
1588052400000|2020-04-28 05:40:00|12421.8|12420.9|12422.7|12421.8|12422.8|12421.9|12420.2|12419|281
1588052700000|2020-04-28 05:45:00|12422.8|12421.9|12422.2|12421.3|12426|12425.1|12422|12420.7|363
1588053000000|2020-04-28 05:50:00|12422.1|12421.2|12422.4|12421.5|12422.8|12421.9|12420.7|12419.5|282
1588053300000|2020-04-28 05:55:00|12422.9|12421.2|12424|12422.1|12425|12423.8|12422.1|12420.7|358
1588053600000|2020-04-28 06:00:00|12424.3|12421.8|12420.8|12419.1|12424.3|12423.3|12420.3|12418.8|518
1588053900000|2020-04-28 06:05:00|12420.7|12419|12419.6|12418.7|12420.9|12419.6|12417|12416.1|362
1588054200000|2020-04-28 06:10:00|12419.4|12418.5|12417.7|12416.8|12419.4|12418.5|12416.9|12416|346
1588054500000|2020-04-28 06:15:00|12417.8|12416.9|12418.9|12418|12422|12421.1|12417.7|12416.8|385
1588054800000|2020-04-28 06:20:00|12418.8|12417.9|12410.1|12409.2|12418.9|12418|12409.7|12408.8|418
1588055100000|2020-04-28 06:25:00|12410|12409.1|12407.4|12406.5|12410.7|12409.8|12404.5|12403.6|578
1588055400000|2020-04-28 06:30:00|12407.3|12406.4|12409.3|12408.4|12410|12409.1|12405.9|12405|574
1588055700000|2020-04-28 06:35:00|12409.4|12408.5|12412.3|12411.4|12412.6|12411.7|12408.8|12407.9|394
1588056000000|2020-04-28 06:40:00|12412.4|12411.5|12409|12408.1|12413.6|12412.7|12408.1|12407.2|463
1588056300000|2020-04-28 06:45:00|12408.6|12407.7|12405.7|12404.8|12409.5|12408.6|12404.7|12403.8|343
1588056600000|2020-04-28 06:50:00|12405.6|12404.7|12411.1|12410.2|12413|12412.1|12405.6|12404.7|578
1588056900000|2020-04-28 06:55:00|12411.2|12410.3|12407.5|12406.6|12414.7|12413.8|12407.1|12406.2|526
1588057200000|2020-04-28 07:00:00|12407.6|12406.7|12413.7|12412.8|12414.7|12413.8|12404.8|12403.9|726
1588057500000|2020-04-28 07:05:00|12413.8|12412.9|12429.9|12429|12431.2|12430.3|12412.8|12411.9|736
1588057800000|2020-04-28 07:10:00|12429.8|12428.9|12425.6|12424.7|12431.1|12430.2|12423.4|12422.5|607
1588058100000|2020-04-28 07:15:00|12425.5|12424.6|12424.3|12423.4|12428.2|12427.3|12423.5|12422.6|642
1588058400000|2020-04-28 07:20:00|12424.4|12423.5|12430.2|12429.3|12430.4|12429.5|12424.2|12423.3|620
1588058700000|2020-04-28 07:25:00|12430.1|12429.2|12434.5|12433.6|12438|12437.1|12430|12429.1|735
1588059000000|2020-04-28 07:30:00|12434.6|12433.7|12434|12433.1|12436.7|12435.8|12430.5|12429.4|619
1588059300000|2020-04-28 07:35:00|12433.9|12433|12443.5|12442.6|12445.1|12444.2|12431.4|12430.5|683
1588059600000|2020-04-28 07:40:00|12443.6|12442.7|12451.1|12450.2|12455.7|12454.8|12442.3|12441.4|879
1588059900000|2020-04-28 07:45:00|12451.2|12450.3|12453.2|12452.3|12462.5|12461.6|12450.7|12449.8|837
1588060200000|2020-04-28 07:50:00|12453.1|12452.2|12466.7|12465.8|12467.5|12466.6|12453.1|12452.2|876
1588060500000|2020-04-28 07:55:00|12466.3|12465.4|12470.2|12469.3|12473|12472.1|12466.3|12465.4|831
1588060800000|2020-04-28 08:00:00|12470|12469.1|12467.8|12466.9|12471|12470.1|12464.4|12463.5|757
1588061100000|2020-04-28 08:05:00|12467.4|12466.5|12460.9|12460|12467.4|12466.5|12459.8|12458.9|597
1588061400000|2020-04-28 08:10:00|12461|12460.1|12468.9|12468|12470.2|12469.3|12458.8|12457.9|720
1588061700000|2020-04-28 08:15:00|12468.7|12467.8|12468.8|12467.9|12470.8|12469.9|12466.7|12465.8|583
1588062000000|2020-04-28 08:20:00|12468.9|12468|12474.5|12473.6|12475.5|12474.6|12464.4|12463.5|750
1588062300000|2020-04-28 08:25:00|12474.6|12473.7|12468.3|12467.4|12475.7|12474.8|12468.3|12467.4|765
1588062600000|2020-04-28 08:30:00|12468.2|12467.3|12470.6|12469.7|12470.7|12469.8|12465.8|12464.9|644
1588062900000|2020-04-28 08:35:00|12470.8|12469.9|12475.4|12474.5|12476.3|12475.4|12468.6|12467.7|787
1588063200000|2020-04-28 08:40:00|12475.5|12474.6|12478.3|12477.4|12479|12478.1|12469.2|12468.3|738
1588063500000|2020-04-28 08:45:00|12478.4|12477.5|12476.6|12475.7|12478.4|12477.5|12470.6|12469.7|657
1588063800000|2020-04-28 08:50:00|12476.5|12475.6|12468.4|12467.5|12476.7|12475.8|12467.2|12466.3|515
1588064100000|2020-04-28 08:55:00|12468.5|12467.6|12468.6|12467.7|12468.8|12467.9|12459.2|12458.3|692
1588064400000|2020-04-28 09:00:00|12468.2|12467.3|12465.9|12465|12472.4|12471.5|12460.8|12459.9|708
1588064700000|2020-04-28 09:05:00|12465.5|12464.6|12458|12457.1|12466.8|12465.9|12457.1|12455.9|516
1588065000000|2020-04-28 09:10:00|12457.9|12457|12455|12454.1|12459|12458.1|12452.5|12451.6|526
1588065300000|2020-04-28 09:15:00|12454.9|12454|12474.5|12473.6|12475.8|12474.9|12454.9|12454|739
1588065600000|2020-04-28 09:20:00|12474.6|12473.7|12490.3|12489.4|12491.6|12490.7|12472.6|12471.7|1020
1588065900000|2020-04-28 09:25:00|12490.2|12489.3|12494|12492.3|12495.7|12494.8|12486|12485.1|1035
1588066200000|2020-04-28 09:30:00|12494.2|12492.5|12494.2|12493.3|12495.3|12494.4|12487.1|12486.2|902
1588066500000|2020-04-28 09:35:00|12494.5|12493.6|12497.4|12496.5|12498.2|12497.3|12494.5|12493.6|884
1588066800000|2020-04-28 09:40:00|12497.5|12496.6|12498.5|12497.6|12505.9|12505|12495.1|12494.2|938
1588067100000|2020-04-28 09:45:00|12498.6|12497.7|12495.5|12494.6|12501.7|12500.8|12492.8|12491.9|804
1588067400000|2020-04-28 09:50:00|12495.6|12494.7|12491.2|12490.3|12501.4|12500.5|12490.7|12489.7|821
1588067700000|2020-04-28 09:55:00|12491.1|12490.2|12489.5|12488.6|12495.8|12494.6|12485.1|12484.2|781
1588068000000|2020-04-28 10:00:00|12489.7|12488.8|12485|12484.1|12493.1|12492.2|12483.9|12483|807
1588068300000|2020-04-28 10:05:00|12485.3|12484.4|12486.8|12485.9|12486.9|12486|12480.1|12479.2|828
1588068600000|2020-04-28 10:10:00|12486.6|12485.7|12487.4|12486.5|12491.4|12490.5|12484.2|12483.3|677
1588068900000|2020-04-28 10:15:00|12487.5|12486.6|12483.1|12482.2|12488.1|12487.2|12481|12480.1|475
1588069200000|2020-04-28 10:20:00|12483.2|12482.3|12490.3|12489.4|12492.1|12491.2|12483.1|12482.2|477
1588069500000|2020-04-28 10:25:00|12490.4|12489.5|12489.9|12489|12490.4|12489.5|12485.5|12484.6|625
1588069800000|2020-04-28 10:30:00|12489.7|12488.8|12492.7|12491.8|12496.1|12495.2|12487.9|12487|588
1588070100000|2020-04-28 10:35:00|12492.8|12491.9|12499.4|12498.5|12501|12500.1|12492.8|12491.9|598
1588070400000|2020-04-28 10:40:00|12499.3|12498.4|12498.4|12497.5|12507.6|12506.7|12498|12497.1|654
1588070700000|2020-04-28 10:45:00|12498.5|12497.6|12492.5|12491.6|12498.6|12497.7|12492.4|12491.5|549
1588071000000|2020-04-28 10:50:00|12492.6|12491.7|12489.9|12489|12494.1|12493.2|12487.3|12486.4|577
1588071300000|2020-04-28 10:55:00|12490|12489.1|12493.2|12492.3|12493.6|12492.7|12485.8|12484.9|761
1588071600000|2020-04-28 11:00:00|12493.1|12492.2|12500.3|12499.4|12502.3|12501.4|12493.1|12492.2|752
1588071900000|2020-04-28 11:05:00|12500.2|12499.3|12502.8|12501.9|12503.5|12502.6|12499|12498.1|641
1588072200000|2020-04-28 11:10:00|12502.9|12502|12506.4|12505.5|12511.7|12510.8|12502.4|12501.5|628
1588072500000|2020-04-28 11:15:00|12506.5|12505.6|12515.8|12514.9|12517.4|12516.5|12505.1|12504.2|790
1588072800000|2020-04-28 11:20:00|12515.7|12514.8|12514.6|12513.7|12518.7|12517.8|12511.8|12510.9|586
1588073100000|2020-04-28 11:25:00|12514.5|12513.6|12509.2|12508.3|12516.9|12516|12508.2|12507.3|696
1588073400000|2020-04-28 11:30:00|12509.1|12508.2|12504.2|12503.3|12509.5|12508.6|12503.6|12502.7|492
1588073700000|2020-04-28 11:35:00|12504.3|12503.4|12504.4|12503.5|12505.2|12504.3|12501.6|12500.7|481
1588074000000|2020-04-28 11:40:00|12504.3|12503.4|12496|12495.1|12508.4|12507.5|12495.8|12494.9|543
1588074300000|2020-04-28 11:45:00|12496.1|12495.2|12506.1|12505.2|12506.3|12505.4|12496.1|12495.2|639
1588074600000|2020-04-28 11:50:00|12506.3|12505.4|12495.1|12494.2|12506.3|12505.4|12494.8|12493.9|524
1588074900000|2020-04-28 11:55:00|12495.2|12494.3|12496.4|12495.5|12498.8|12497.9|12493.9|12493|590
1588075200000|2020-04-28 12:00:00|12496.7|12495.8|12496.8|12495.9|12503.5|12502.6|12495.6|12494.7|828
1588075500000|2020-04-28 12:05:00|12496.7|12495.8|12497.9|12497|12501.1|12500.2|12494.4|12493.5|554
1588075800000|2020-04-28 12:10:00|12498|12497.1|12491.1|12490.2|12498.9|12498|12489.1|12488.2|661
1588076100000|2020-04-28 12:15:00|12491.8|12490.9|12491.7|12490.8|12492.1|12491.2|12487.8|12486.9|624
1588076400000|2020-04-28 12:20:00|12492.6|12491.7|12491.3|12490.4|12494.3|12493.4|12490.1|12489.2|558
1588076700000|2020-04-28 12:25:00|12491.1|12490.2|12497.4|12496.5|12498|12496.7|12489.3|12488.4|688
1588077000000|2020-04-28 12:30:00|12497.5|12496.6|12500.4|12499.5|12501.4|12500.5|12496.8|12495.9|609
1588077300000|2020-04-28 12:35:00|12500.3|12499.4|12500.2|12499.3|12503.6|12502.7|12499.6|12498.7|546
1588077600000|2020-04-28 12:40:00|12500.1|12499.2|12497.9|12497|12506.5|12505.6|12497.2|12496.3|650
1588077900000|2020-04-28 12:45:00|12498|12497.1|12494.2|12493.3|12503.5|12502.6|12494.2|12493.3|606
1588078200000|2020-04-28 12:50:00|12494.1|12493.2|12491.3|12490.4|12496.5|12495.6|12489.8|12488.9|595
1588078500000|2020-04-28 12:55:00|12491.4|12490.5|12482.9|12482|12492.6|12491.7|12482.1|12481.2|547
1588078800000|2020-04-28 13:00:00|12482.8|12481.9|12482.4|12481.5|12488.2|12487.3|12479.4|12478.5|792
1588079100000|2020-04-28 13:05:00|12482.3|12481.4|12476.7|12475.8|12482.4|12481.5|12473.4|12472.5|855
1588079400000|2020-04-28 13:10:00|12476.4|12475.5|12472.1|12471.2|12478.4|12477.5|12471.5|12470.6|624
1588079700000|2020-04-28 13:15:00|12472.3|12471.4|12473.5|12472.6|12474.5|12473.6|12463.1|12462.2|639
1588080000000|2020-04-28 13:20:00|12472.6|12471.7|12477.2|12476.3|12479.6|12478.7|12468.1|12467.2|640
1588080300000|2020-04-28 13:25:00|12477.1|12476.2|12476.2|12475.3|12477.2|12476.3|12472.2|12471.3|483
1588080600000|2020-04-28 13:30:00|12476.3|12475.4|12465.4|12464.5|12479.2|12478.3|12461|12460.1|774
1588080900000|2020-04-28 13:35:00|12465.6|12464.7|12462.2|12461.3|12467.5|12466.6|12458.6|12457.7|664
1588081200000|2020-04-28 13:40:00|12462.5|12461.6|12455.7|12454.8|12462.7|12461.8|12452|12451.1|730
1588081500000|2020-04-28 13:45:00|12455.8|12454.9|12452.8|12451.9|12458.5|12457.6|12450.3|12449.4|607
1588081800000|2020-04-28 13:50:00|12452.9|12452|12455.8|12454.9|12459.2|12458.3|12447.7|12446.8|725
1588082100000|2020-04-28 13:55:00|12455.6|12454.7|12453.6|12451.1|12455.9|12455|12445.9|12445|884
1588082400000|2020-04-28 14:00:00|12453.8|12451.6|12458|12457.1|12458.3|12457.4|12451.2|12450|932
1588082700000|2020-04-28 14:05:00|12458.1|12457.2|12459|12458.1|12463.4|12462.5|12457.8|12456.9|688
1588083000000|2020-04-28 14:10:00|12458.9|12458|12451.9|12451|12459|12458.1|12449.7|12448.8|628
1588083300000|2020-04-28 14:15:00|12451.8|12450.9|12444.1|12443.2|12453.8|12452.9|12443.2|12442.3|681
1588083600000|2020-04-28 14:20:00|12444.2|12443.3|12449.8|12448.9|12450.1|12449.2|12442.8|12441.9|700
1588083900000|2020-04-28 14:25:00|12449.9|12449|12444.7|12443.8|12452.3|12451.4|12443.9|12443|796
1588084200000|2020-04-28 14:30:00|12444.9|12444|12444|12443.1|12445.8|12444.9|12437.5|12436.6|843
1588084500000|2020-04-28 14:35:00|12443.9|12443|12446.9|12446|12451.2|12450.3|12442.3|12441.4|786
1588084800000|2020-04-28 14:40:00|12447|12446.1|12448.7|12447.8|12452.1|12451.2|12445.3|12444.4|804
1588085100000|2020-04-28 14:45:00|12448.8|12447.9|12446|12445.1|12449.5|12448.6|12442.1|12441.2|778
1588085400000|2020-04-28 14:50:00|12445.9|12445|12442.2|12441.3|12447.4|12446.5|12440.7|12439.8|827
1588085700000|2020-04-28 14:55:00|12442.1|12441.2|12437.3|12436.4|12443|12442.1|12429.5|12428.6|1128
1588086000000|2020-04-28 15:00:00|12437.2|12436.3|12433.2|12432.3|12440.9|12440|12432|12431.1|1166
1588086300000|2020-04-28 15:05:00|12433.3|12432.4|12440|12439.1|12444.1|12443.2|12432.4|12431.5|669
1588086600000|2020-04-28 15:10:00|12440.3|12439.4|12443.9|12443|12444.2|12443.3|12436.4|12435.5|599
1588086900000|2020-04-28 15:15:00|12443.4|12442.5|12443.3|12442.4|12445.3|12444.4|12438.1|12437.2|626
1588087200000|2020-04-28 15:20:00|12443.4|12442.5|12443.2|12442.3|12445.6|12444.7|12438.9|12438|617
1588087500000|2020-04-28 15:25:00|12442.9|12442|12440.9|12440|12449.1|12448.2|12440.8|12439.9|592
1588087800000|2020-04-28 15:30:00|12441|12440.1|12439|12438.1|12441|12440.1|12433|12432.1|703
1588088100000|2020-04-28 15:35:00|12439.1|12438.2|12445.7|12444.8|12448.1|12447.2|12439|12438.1|636
1588088400000|2020-04-28 15:40:00|12445.8|12444.9|12443.9|12443|12446.1|12445.2|12440.9|12440|427
1588088700000|2020-04-28 15:45:00|12444|12443.1|12442.9|12442|12448.6|12447.7|12441.8|12440.9|523
1588089000000|2020-04-28 15:50:00|12442.5|12441.6|12439.3|12438.4|12442.5|12441.6|12437.9|12437|387
1588089300000|2020-04-28 15:55:00|12439.2|12438.3|12437.2|12436.3|12443.7|12442.6|12436.9|12436|844
1588089600000|2020-04-28 16:00:00|12437|12436.1|12435|12434.1|12437.8|12436.9|12433.1|12432.2|601
1588089900000|2020-04-28 16:05:00|12434.9|12434|12439|12438.1|12440.1|12439.2|12433.5|12432.6|509
1588090200000|2020-04-28 16:10:00|12439.3|12438.4|12437.4|12436.5|12442.5|12441.6|12437.4|12436.5|515
1588090500000|2020-04-28 16:15:00|12437.5|12436.6|12431.2|12430.3|12437.9|12437|12427.6|12426.7|596
1588090800000|2020-04-28 16:20:00|12431.1|12430.2|12427.1|12426.2|12434.3|12433.4|12425.9|12425|658
1588091100000|2020-04-28 16:25:00|12427|12426.1|12426.9|12426|12431.3|12430.4|12425.7|12424.8|548
1588091400000|2020-04-28 16:30:00|12427|12426.1|12426.9|12426|12427.3|12426.4|12423|12422.1|556
1588091700000|2020-04-28 16:35:00|12427.6|12426.7|12423.1|12422.2|12429.5|12428.6|12423|12422.1|448
1588092000000|2020-04-28 16:40:00|12423.2|12422.3|12426|12425.1|12426.4|12425.5|12421.2|12420.3|510
1588092300000|2020-04-28 16:45:00|12426.1|12425.2|12430.1|12429.2|12431.3|12430.4|12426|12425.1|407
1588092600000|2020-04-28 16:50:00|12430|12429.1|12433.2|12432.3|12434.3|12433.4|12428.4|12427.5|464
1588092900000|2020-04-28 16:55:00|12433.1|12432.2|12429.1|12428.2|12433.2|12432.3|12428.3|12427.4|459
1588093200000|2020-04-28 17:00:00|12429|12428.1|12428.9|12428|12432.1|12431.2|12428|12427.1|474
1588093500000|2020-04-28 17:05:00|12428.8|12427.9|12435.1|12434.2|12435.2|12434.3|12426.5|12425.6|369
1588093800000|2020-04-28 17:10:00|12435.2|12434.3|12437.2|12436.3|12438|12437.1|12433.2|12432.3|421
1588094100000|2020-04-28 17:15:00|12437.3|12436.4|12439.4|12438.5|12440.2|12439.3|12436.3|12435.4|497
1588094400000|2020-04-28 17:20:00|12439.3|12438.4|12436.4|12434.7|12441|12440.1|12435.9|12434.7|560
1588094700000|2020-04-28 17:25:00|12436.5|12434.8|12442.9|12442|12445.4|12444|12436|12434.6|565
1588095000000|2020-04-28 17:30:00|12443.1|12442.2|12443.1|12442.2|12445.4|12443.9|12439.3|12438.1|606
1588095300000|2020-04-28 17:35:00|12443|12442.1|12443.5|12442.6|12447.6|12446.4|12443|12442.1|440
1588095600000|2020-04-28 17:40:00|12443.7|12442.8|12438.8|12437.9|12444.4|12443.3|12437.9|12436.5|542
1588095900000|2020-04-28 17:45:00|12439.4|12437.7|12439.2|12437.5|12440.2|12439.3|12436.7|12435|409
1588096200000|2020-04-28 17:50:00|12439.3|12437.6|12442.1|12440.4|12442.7|12441.7|12437|12435.6|414
1588096500000|2020-04-28 17:55:00|12442|12440.3|12444.1|12443.2|12444.4|12443.3|12440.5|12438.9|474
1588096800000|2020-04-28 18:00:00|12444.2|12443.3|12449.8|12448.9|12450.1|12449.2|12444|12443.1|590
1588097100000|2020-04-28 18:05:00|12449.9|12449|12448.9|12447.2|12454.1|12453.2|12448.6|12447.1|658
1588097400000|2020-04-28 18:10:00|12448.8|12447.1|12443.2|12442.3|12448.9|12447.7|12443|12441.9|523
1588097700000|2020-04-28 18:15:00|12443.4|12442.5|12442.2|12441.3|12444.7|12443.8|12441.8|12440.9|414
1588098000000|2020-04-28 18:20:00|12442.7|12441.8|12442.7|12441.8|12445.7|12444.6|12442.1|12440.9|490
1588098300000|2020-04-28 18:25:00|12442.3|12441.4|12441|12440.1|12445.5|12443.8|12440.9|12439.8|442
1588098600000|2020-04-28 18:30:00|12441.3|12440.4|12439.9|12439|12444.3|12443.3|12439.7|12438.8|461
1588098900000|2020-04-28 18:35:00|12440|12439.1|12439.9|12439|12442.2|12441.3|12439.3|12438|449
1588099200000|2020-04-28 18:40:00|12439.5|12438.6|12436|12435.1|12440.5|12439.1|12435.9|12435|349
1588099500000|2020-04-28 18:45:00|12435.9|12435|12437.2|12436.3|12437.4|12436.5|12434.9|12434|248
1588099800000|2020-04-28 18:50:00|12437.3|12436.4|12436|12435.1|12438.2|12437.3|12434.9|12433.8|308
1588100100000|2020-04-28 18:55:00|12436.1|12435.2|12433.6|12431.9|12437.3|12436.4|12433|12431.8|372
1588100400000|2020-04-28 19:00:00|12433.5|12431.8|12436.3|12435.4|12436.8|12435.7|12432.6|12431.7|340
1588100700000|2020-04-28 19:05:00|12436.9|12436|12438.1|12436.4|12438.1|12436.8|12434.2|12432.8|343
1588101000000|2020-04-28 19:10:00|12438|12436.3|12435.5|12433.8|12438.2|12437.1|12434.9|12433.7|413
1588101300000|2020-04-28 19:15:00|12435.6|12433.9|12436.4|12435.5|12436.6|12435.5|12434|12432.6|307
1588101600000|2020-04-28 19:20:00|12436.2|12435.3|12433.3|12432.4|12438|12437.1|12433.2|12432.3|586
1588101900000|2020-04-28 19:25:00|12433.4|12432.5|12437.4|12436.5|12438.4|12437.2|12433|12431.9|465
1588102200000|2020-04-28 19:30:00|12437.7|12436|12439.1|12438.2|12440.7|12439.7|12437.1|12435.8|299
1588102500000|2020-04-28 19:35:00|12439.2|12438.3|12437.3|12436.4|12439.7|12438.3|12436.8|12435.5|261
1588102800000|2020-04-28 19:40:00|12437|12436.1|12434.3|12433.4|12437.8|12436.5|12434|12432.7|324
1588103100000|2020-04-28 19:45:00|12434.2|12433.3|12428.3|12427.4|12434.6|12433.5|12428.3|12427.3|466
1588103400000|2020-04-28 19:50:00|12428.8|12427.1|12429.2|12428.3|12432.8|12431.5|12428.4|12427|453
1588103700000|2020-04-28 19:55:00|12429.3|12428.4|12436.6|12435.7|12437.4|12436.5|12429.3|12428.4|656
1588104000000|2020-04-28 20:00:00|12436.4|12435.5|12437.1|12436.2|12438.9|12438|12436.2|12434.9|512
1588104300000|2020-04-28 20:05:00|12437.2|12436.3|12437.8|12436.9|12440.6|12439.4|12436.6|12435.2|193
1588104600000|2020-04-28 20:10:00|12437.9|12437|12435.5|12433.8|12438.7|12437.7|12434.5|12432.9|260
1588104900000|2020-04-28 20:15:00|12435.2|12434.3|12430.2|12429.3|12436.1|12434.7|12430|12429.1|218
1588105200000|2020-04-28 20:20:00|12430.3|12429.4|12432.6|12430.9|12433.6|12432.5|12430.1|12429.2|179
1588105500000|2020-04-28 20:25:00|12432.5|12430.8|12434.1|12433.2|12434.5|12433.6|12430|12429.1|216
1588105800000|2020-04-28 20:30:00|12434.2|12432.5|12431.3|12429.6|12434.3|12433|12429.8|12428.5|211
1588106100000|2020-04-28 20:35:00|12431.5|12429.8|12430.4|12428.7|12431.5|12430.3|12428.8|12427.5|195
1588106400000|2020-04-28 20:40:00|12430.5|12428.8|12426.3|12425.4|12430.5|12428.8|12425.8|12424.4|384
1588106700000|2020-04-28 20:45:00|12426.1|12425.2|12424.2|12422.5|12427.6|12425.9|12423.7|12422.3|448
1588107000000|2020-04-28 20:50:00|12424.1|12422.4|12422.6|12421.7|12424.2|12422.4|12421.4|12419.8|362
1588107300000|2020-04-28 20:55:00|12423.3|12421.1|12427.3|12423.4|12427.9|12423.8|12423|12420.4|494
1588107600000|2020-04-28 21:00:00|12429.8|12419.8|12431|12421|12437|12427|12429.8|12419.8|56
1588107900000|2020-04-28 21:05:00|12435.4|12425.4|12429.7|12419.9|12436.9|12426.9|12427.5|12418.6|257
1588108200000|2020-04-28 21:10:00|12429.8|12419.8|12428.4|12418.4|12432.7|12422.7|12426.7|12417.4|214
1588108500000|2020-04-28 21:15:00|12428|12418.5|12427.1|12420.8|12429.5|12420.9|12427|12417.1|178
1588108800000|2020-04-28 21:20:00|12428.9|12418.9|12428.9|12421.4|12429.8|12422.7|12426.3|12418.1|108
1588109100000|2020-04-28 21:25:00|12427.8|12420.6|12427.9|12421.4|12428.8|12422.5|12425.9|12419.8|119
1588109400000|2020-04-28 21:30:00|12427.6|12421.6|12427.4|12420.7|12428|12422.3|12426.3|12420.2|231
1588109700000|2020-04-28 21:35:00|12427.6|12420.5|12426.9|12421|12427.6|12422.3|12426.3|12420.3|212
1588110000000|2020-04-28 21:40:00|12427.1|12421.1|12427|12421.2|12427.5|12421.5|12426.4|12420.3|292
1588110300000|2020-04-28 21:45:00|12426.9|12421|12427.4|12420.8|12427.9|12421.2|12426.5|12420.1|257
1588110600000|2020-04-28 21:50:00|12427.6|12421.3|12426.6|12421|12427.8|12421.8|12425.7|12419.9|254
1588110900000|2020-04-28 21:55:00|12426.5|12421.1|12426.7|12421.6|12427.9|12421.7|12425.8|12420.5|265
1588111200000|2020-04-28 22:00:00|12426.5|12421.4|12427.8|12424.3|12428.2|12425.1|12425.9|12420.5|356
1588111500000|2020-04-28 22:05:00|12427.6|12424.4|12427.1|12424|12429.2|12425.7|12426.7|12423.5|388
1588111800000|2020-04-28 22:10:00|12426.9|12423.9|12426.3|12423.2|12427.6|12424.3|12425.9|12423|267
1588112100000|2020-04-28 22:15:00|12426.2|12423.7|12427.2|12424.7|12427.9|12425.3|12426.2|12423.2|370
1588112400000|2020-04-28 22:20:00|12427.4|12424.6|12427.1|12424.9|12428.7|12426.2|12426.7|12424.2|387
1588112700000|2020-04-28 22:25:00|12427.3|12425.1|12427.7|12425.3|12427.8|12425.5|12426.5|12424.2|252
1588113000000|2020-04-28 22:30:00|12427.4|12425.2|12427.3|12425.3|12428.4|12425.9|12426.9|12424.5|365
1588113300000|2020-04-28 22:35:00|12427.5|12425.4|12427.9|12425.8|12428.2|12425.9|12426.5|12423.9|318
1588113600000|2020-04-28 22:40:00|12427.8|12425.6|12427.6|12425.5|12428.1|12425.9|12426.6|12424.7|259
1588113900000|2020-04-28 22:45:00|12427.7|12425.7|12427.3|12425.5|12427.8|12425.8|12427.1|12425|189
1588114200000|2020-04-28 22:50:00|12427.5|12425.4|12427.2|12425.1|12428.5|12426.3|12426.6|12424.7|283
1588114500000|2020-04-28 22:55:00|12427.4|12425.2|12426.6|12424.8|12427.4|12425.6|12426.5|12424.6|250
1588114800000|2020-04-28 23:00:00|12426.8|12424.9|12427.9|12426.2|12428.7|12426.9|12426.3|12424.7|409
1588115100000|2020-04-28 23:05:00|12428.2|12426|12428.4|12426.6|12428.8|12427|12427.6|12425.6|559
1588115400000|2020-04-28 23:10:00|12428.3|12426.3|12428.7|12427|12430.4|12428.7|12428.2|12426.2|699
1588115700000|2020-04-28 23:15:00|12428.8|12427.1|12428.3|12426.5|12430.4|12428.5|12428|12426.2|252
1588116000000|2020-04-28 23:20:00|12428.5|12426.6|12427.8|12426.1|12428.5|12426.7|12427|12425.1|331
1588116300000|2020-04-28 23:25:00|12427.7|12426|12431.2|12429.1|12432.1|12430.1|12427.5|12425.8|369
1588116600000|2020-04-28 23:30:00|12431.3|12429.2|12432.4|12430.7|12433|12431.3|12429.6|12427.6|477
1588116900000|2020-04-28 23:35:00|12432.3|12430.6|12434.5|12432.7|12434.9|12433.2|12432.3|12430.3|554
1588117200000|2020-04-28 23:40:00|12434.6|12432.8|12435|12433.2|12436.8|12435|12434.5|12432.7|512
1588117500000|2020-04-28 23:45:00|12434.9|12433.4|12435.1|12433.4|12435.2|12433.5|12433.8|12431.8|430
1588117800000|2020-04-28 23:50:00|12435|12433.3|12432.7|12431|12435.7|12433.8|12432.5|12430.1|320
1588118100000|2020-04-28 23:55:00|12432.8|12430.8|12435.6|12433.7|12436.2|12434.2|12432.8|12430.8|521
1588118400000|2020-04-29 00:00:00|12435.7|12433.8|12435.6|12433.9|12436.2|12434.5|12432|12430.3|421
1588118700000|2020-04-29 00:05:00|12435.8|12434.1|12439.6|12438.7|12441.2|12439.7|12435.8|12434.1|419
1588119000000|2020-04-29 00:10:00|12440|12438.3|12442.9|12441.2|12444|12442.3|12439.9|12438.2|392
1588119300000|2020-04-29 00:15:00|12443.1|12441.4|12443.7|12442|12444|12442.2|12441.1|12439.4|337
1588119600000|2020-04-29 00:20:00|12443.8|12442.1|12443.9|12442.2|12444.4|12443|12440.8|12439.6|355
1588119900000|2020-04-29 00:25:00|12443.8|12442.1|12442.2|12440.5|12443.9|12442.2|12440.4|12438.9|365
1588120200000|2020-04-29 00:30:00|12442.1|12440.4|12450|12448.3|12450.1|12448.4|12441.9|12440.2|530
1588120500000|2020-04-29 00:35:00|12450.1|12448.4|12455|12453.3|12455|12453.5|12450|12448.3|396
1588120800000|2020-04-29 00:40:00|12454.9|12453.2|12457.9|12456.2|12458|12456.6|12454.4|12453.2|342
1588121100000|2020-04-29 00:45:00|12457.8|12456.1|12458.8|12457.1|12460.4|12458.5|12457|12455.6|341
1588121400000|2020-04-29 00:50:00|12458.6|12456.9|12455.4|12453.7|12459.3|12457.8|12454.8|12453.2|543
1588121700000|2020-04-29 00:55:00|12455.5|12453.8|12461.3|12459.6|12461.5|12459.8|12455.3|12453.4|589
1588122000000|2020-04-29 01:00:00|12461.5|12459.8|12459.1|12457.4|12462.8|12461.1|12457.9|12456.3|412
1588122300000|2020-04-29 01:05:00|12459|12457.3|12459|12457.1|12459.1|12457.4|12456.4|12454.7|370
1588122600000|2020-04-29 01:10:00|12458.9|12457.2|12462.2|12460.5|12462.8|12461.1|12458.2|12456.9|472
1588122900000|2020-04-29 01:15:00|12462.1|12460.4|12459.5|12457.8|12462.4|12460.7|12459.2|12457.5|855
1588123200000|2020-04-29 01:20:00|12459.4|12457.7|12463.8|12461.8|12464.5|12462.6|12458.7|12457.5|490
1588123500000|2020-04-29 01:25:00|12463.7|12461.7|12464.8|12462.9|12466.7|12464.9|12462.7|12460.9|625
1588123800000|2020-04-29 01:30:00|12464.9|12462.8|12471|12469.3|12473.9|12472.2|12464.6|12462.7|880
1588124100000|2020-04-29 01:35:00|12471.2|12469.5|12473.4|12471.4|12473.4|12471.9|12470.6|12469.1|508
1588124400000|2020-04-29 01:40:00|12473.3|12471.3|12475.9|12473.9|12479.3|12477.5|12473.2|12471.3|791
1588124700000|2020-04-29 01:45:00|12475.8|12473.7|12469.5|12467.8|12476|12474|12469.4|12467.7|636
1588125000000|2020-04-29 01:50:00|12469.4|12467.7|12471.2|12469.4|12472.6|12470.9|12468.8|12466.9|348
1588125300000|2020-04-29 01:55:00|12471.1|12469.5|12466|12464.3|12471.1|12469.5|12465.2|12463.2|702
1588125600000|2020-04-29 02:00:00|12466.1|12464.4|12468.4|12466.7|12468.7|12467|12464.2|12462.5|495
1588125900000|2020-04-29 02:05:00|12468.3|12466.6|12468.3|12467.4|12468.9|12467.5|12467|12465.3|354
1588126200000|2020-04-29 02:10:00|12468.2|12467.3|12468.1|12466.4|12469.4|12468.1|12466.7|12465.2|356
1588126500000|2020-04-29 02:15:00|12468|12466.3|12468.4|12466.6|12468.4|12466.6|12464.4|12462.6|454
1588126800000|2020-04-29 02:20:00|12468.5|12466.4|12471.6|12469.9|12473.1|12471.3|12468.2|12466.4|431
1588127100000|2020-04-29 02:25:00|12471.7|12469.8|12474.8|12473.1|12475|12473.8|12469.7|12468.4|506
1588127400000|2020-04-29 02:30:00|12474.7|12473|12473.2|12471.4|12474.8|12473.1|12472.1|12470.3|355
1588127700000|2020-04-29 02:35:00|12473.3|12471.3|12472.3|12470.6|12474.2|12472.5|12472.1|12470.3|273
1588128000000|2020-04-29 02:40:00|12472.4|12470.7|12471.4|12469.7|12472.6|12470.8|12471.3|12469.5|270
1588128300000|2020-04-29 02:45:00|12471.3|12469.6|12469.3|12467.6|12471.5|12470|12468.8|12467.1|338
1588128600000|2020-04-29 02:50:00|12469.5|12467.8|12470.3|12468.6|12471.1|12469.2|12468.7|12466.9|292
1588128900000|2020-04-29 02:55:00|12470.2|12468.5|12476.7|12475|12477.2|12475.8|12470.1|12468.2|459
1588129200000|2020-04-29 03:00:00|12476.4|12474.7|12472.4|12470.7|12477.1|12475.7|12472.3|12470.7|545
1588129500000|2020-04-29 03:05:00|12472.3|12470.6|12470.8|12469.1|12472.8|12471.1|12470.5|12468.8|296
1588129800000|2020-04-29 03:10:00|12470.7|12469|12467.4|12465.6|12472.7|12470.8|12466.4|12464.7|763
1588130100000|2020-04-29 03:15:00|12467.3|12465.5|12469.5|12467.5|12469.7|12468|12466.8|12464.9|650
1588130400000|2020-04-29 03:20:00|12469.4|12467.7|12467.1|12465.2|12470.2|12468.3|12466.8|12464.9|659
1588130700000|2020-04-29 03:25:00|12467.2|12465.1|12466.8|12465.1|12468.4|12466.6|12465.6|12463.7|501
1588131000000|2020-04-29 03:30:00|12466.9|12465.2|12468.9|12467.2|12469.3|12467.4|12466.9|12465.2|356
1588131300000|2020-04-29 03:35:00|12469|12467.3|12468.3|12466.6|12469|12467.3|12468|12466.2|248
1588131600000|2020-04-29 03:40:00|12468.4|12466.5|12468.5|12466.8|12468.6|12467.2|12467.5|12465.8|134
1588131900000|2020-04-29 03:45:00|12468.4|12466.7|12467.8|12466.1|12468.5|12466.9|12465.8|12464.6|290
1588132200000|2020-04-29 03:50:00|12467.7|12466|12472.1|12470.1|12472.2|12470.4|12466.9|12465.4|347
1588132500000|2020-04-29 03:55:00|12472|12470.3|12475.7|12474|12476.9|12475.2|12471.9|12470.1|483
1588132800000|2020-04-29 04:00:00|12475.6|12473.9|12472.6|12470.9|12475.9|12474.5|12472.5|12470.8|625
1588133100000|2020-04-29 04:05:00|12472.7|12471|12475.1|12473.4|12475.3|12473.6|12472.7|12471|204
1588133400000|2020-04-29 04:10:00|12475.2|12473.5|12472.8|12471.1|12475.2|12473.5|12472.4|12471|216
1588133700000|2020-04-29 04:15:00|12472.3|12471.4|12473.2|12471.5|12475.2|12473.4|12471.4|12469.7|268
1588134000000|2020-04-29 04:20:00|12473.1|12471.4|12470.7|12468.9|12473.1|12471.4|12470.5|12468.8|155
1588134300000|2020-04-29 04:25:00|12470.8|12469|12471.2|12469.5|12474.8|12473.2|12470.3|12468.6|338
1588134600000|2020-04-29 04:30:00|12470.9|12469.2|12468.6|12466.8|12471.1|12469.7|12468.4|12466.6|388
1588134900000|2020-04-29 04:35:00|12468.5|12466.7|12468.9|12467.2|12469.6|12468|12467.8|12466.1|412
1588135200000|2020-04-29 04:40:00|12468.8|12467.1|12469.4|12467.7|12469.4|12467.7|12467.1|12465.8|537
1588135500000|2020-04-29 04:45:00|12469.5|12467.8|12472.5|12470.8|12472.5|12470.8|12469.3|12467.6|430
1588135800000|2020-04-29 04:50:00|12472.4|12470.7|12474.5|12472.8|12474.9|12473|12472|12470.5|541
1588136100000|2020-04-29 04:55:00|12474.4|12472.7|12475.4|12473.6|12476.4|12474.5|12473.2|12471.5|486
1588136400000|2020-04-29 05:00:00|12475.3|12473.7|12474.8|12472.6|12475.7|12473.9|12473.9|12472.2|495
1588136700000|2020-04-29 05:05:00|12474.7|12472.7|12472.8|12471.1|12474.9|12472.8|12470.8|12469.1|541
1588137000000|2020-04-29 05:10:00|12472.7|12471|12471|12469.3|12474.1|12472.1|12470.4|12469|334
1588137300000|2020-04-29 05:15:00|12470.9|12469.2|12473.7|12472|12475|12473|12470.4|12469.2|387
1588137600000|2020-04-29 05:20:00|12473.8|12472.1|12478.6|12476.7|12478.6|12476.8|12473.6|12471.9|503
1588137900000|2020-04-29 05:25:00|12478.5|12476.8|12475.9|12474.1|12482.9|12481.1|12475.9|12474.1|577
1588138200000|2020-04-29 05:30:00|12476|12474.2|12476.9|12474.9|12478.3|12476.5|12474.8|12473.1|512
1588138500000|2020-04-29 05:35:00|12476.8|12474.8|12478.5|12476.8|12481|12479.1|12476.2|12474.5|423
1588138800000|2020-04-29 05:40:00|12478.4|12476.7|12482.6|12480.9|12483|12481.1|12477.7|12476|649
1588139100000|2020-04-29 05:45:00|12482.5|12480.8|12483.8|12481.6|12486.6|12484.7|12481.7|12479.9|512
1588139400000|2020-04-29 05:50:00|12483.9|12481.5|12481.7|12479.9|12484.4|12482.5|12480.1|12478.3|720
1588139700000|2020-04-29 05:55:00|12481.8|12479.8|12483.5|12481.7|12484.4|12482.7|12479.9|12478.2|389
1588140000000|2020-04-29 06:00:00|12483.7|12481.5|12474.9|12473.2|12484.4|12482.1|12474.9|12473.2|678
1588140300000|2020-04-29 06:05:00|12475|12473.3|12476.7|12474.9|12477.4|12475.7|12472.7|12471.1|550
1588140600000|2020-04-29 06:10:00|12476.8|12475|12470.2|12468.5|12479.7|12478|12469.1|12467.2|898
1588140900000|2020-04-29 06:15:00|12470.1|12468.4|12465.7|12464|12474|12472.3|12463.8|12462|1059
1588141200000|2020-04-29 06:20:00|12465.8|12464.1|12463.2|12461.3|12466.6|12464.9|12461.6|12459.9|737
1588141500000|2020-04-29 06:25:00|12463.1|12461.2|12464.4|12462.7|12466.9|12465.2|12460.4|12458.6|615
1588141800000|2020-04-29 06:30:00|12464.5|12462.8|12468.6|12467.7|12469.1|12467.7|12462.6|12460.9|556
1588142100000|2020-04-29 06:35:00|12468.7|12467.8|12468|12466.3|12470.7|12469.4|12467.2|12465.4|679
1588142400000|2020-04-29 06:40:00|12467.9|12466.2|12462.5|12460.8|12470.1|12468.4|12462.2|12460.5|619
1588142700000|2020-04-29 06:45:00|12462.6|12460.9|12462.6|12460.9|12464.6|12462.9|12459.6|12457.6|613
1588143000000|2020-04-29 06:50:00|12462.5|12460.8|12462.1|12460.4|12465.6|12464.3|12461.5|12459.9|542
1588143300000|2020-04-29 06:55:00|12461.8|12460.1|12464.5|12462.8|12465.2|12463.5|12459.3|12457.6|654
1588143600000|2020-04-29 07:00:00|12464.1|12463.2|12469.7|12468.8|12470.2|12468.9|12453.9|12452.6|926
1588143900000|2020-04-29 07:05:00|12470.1|12468.4|12468.1|12466.4|12473.1|12471.8|12464.4|12463.1|949
1588144200000|2020-04-29 07:10:00|12467.6|12465.9|12468.8|12467.1|12475.8|12474.1|12467.6|12465.9|814
1588144500000|2020-04-29 07:15:00|12468.9|12466.8|12469.6|12467.9|12472.1|12470.4|12465.2|12464.3|936
1588144800000|2020-04-29 07:20:00|12469.7|12468|12470.3|12469.4|12470.8|12469.9|12465.8|12464.3|694
1588145100000|2020-04-29 07:25:00|12470.6|12469.7|12469.6|12467.9|12472.1|12470.8|12465.4|12463.7|804
1588145400000|2020-04-29 07:30:00|12469.9|12468.2|12465.6|12463.9|12471.1|12469.8|12464.1|12463|774
1588145700000|2020-04-29 07:35:00|12465.5|12463.8|12460|12459.1|12466.7|12465.7|12459.6|12458.3|702
1588146000000|2020-04-29 07:40:00|12459.9|12459|12453.8|12452.9|12460.3|12459.1|12453.8|12452.9|694
1588146300000|2020-04-29 07:45:00|12453.7|12452.8|12458.5|12456.8|12459.7|12458.4|12453.7|12452.5|565
1588146600000|2020-04-29 07:50:00|12458.6|12456.9|12461.4|12459.7|12462.8|12461.5|12457.3|12456|636
1588146900000|2020-04-29 07:55:00|12461.1|12460.2|12460.3|12459.4|12463.5|12461.8|12457.6|12456.5|746
1588147200000|2020-04-29 08:00:00|12460.8|12459.1|12447.8|12446.1|12464.1|12462.8|12447.6|12445.9|883
1588147500000|2020-04-29 08:05:00|12447.3|12446.4|12446.5|12444.8|12448.8|12447.5|12441.6|12440.4|834
1588147800000|2020-04-29 08:10:00|12446.6|12444.9|12441.6|12440.7|12447.8|12446.5|12441.1|12439.9|635
1588148100000|2020-04-29 08:15:00|12441.5|12440.6|12443.6|12441.9|12448.5|12446.8|12440.3|12439.1|672
1588148400000|2020-04-29 08:20:00|12443.2|12442.3|12439.6|12437.9|12444.3|12443.2|12438.6|12437.7|590
1588148700000|2020-04-29 08:25:00|12439.7|12438|12449.5|12447.8|12449.7|12448.4|12433.5|12432.6|653
1588149000000|2020-04-29 08:30:00|12449.1|12448.2|12445.5|12444.6|12449.9|12448.6|12442.5|12441.2|718
1588149300000|2020-04-29 08:35:00|12446|12445.1|12448.7|12447.8|12449.3|12448.4|12442.3|12441.3|504
1588149600000|2020-04-29 08:40:00|12448.6|12447.7|12452.5|12450.8|12454|12452.8|12448.3|12447.4|641
1588149900000|2020-04-29 08:45:00|12452.6|12450.9|12444.6|12443.7|12453|12451.5|12444.5|12443.6|658
1588150200000|2020-04-29 08:50:00|12444.7|12443.8|12441|12439.3|12446.6|12445.2|12440.6|12438.9|629
1588150500000|2020-04-29 08:55:00|12441.1|12439.4|12442|12440.3|12444.7|12443|12438.8|12437.3|621
1588150800000|2020-04-29 09:00:00|12442.1|12440.4|12437.5|12435.8|12444.7|12443.3|12436.7|12435|617
1588151100000|2020-04-29 09:05:00|12437.6|12435.9|12440.3|12439.4|12442.4|12441.1|12437.2|12435.4|639
1588151400000|2020-04-29 09:10:00|12440.4|12439.5|12440.4|12438.7|12445.4|12444.1|12438.1|12436.6|557
1588151700000|2020-04-29 09:15:00|12440.7|12439|12435|12434.1|12441.7|12440.2|12434.7|12433.4|426
1588152000000|2020-04-29 09:20:00|12435.6|12433.9|12432|12431.1|12439|12438|12431.9|12430.8|624
1588152300000|2020-04-29 09:25:00|12431.9|12431|12436.8|12435.9|12438.8|12437.8|12431.4|12430|568
1588152600000|2020-04-29 09:30:00|12436.7|12435.8|12430|12429.1|12437.1|12435.8|12430|12429.1|556
1588152900000|2020-04-29 09:35:00|12429.7|12428.8|12418.2|12417.3|12430|12428.8|12413.5|12412.3|845
1588153200000|2020-04-29 09:40:00|12418.3|12417.4|12417.4|12416.5|12420.4|12419.4|12415.1|12413.8|746
1588153500000|2020-04-29 09:45:00|12417.6|12416.7|12419.7|12418.8|12421.6|12420.7|12416.7|12415.8|607
1588153800000|2020-04-29 09:50:00|12420|12418.3|12415.1|12414.2|12420.9|12420|12414.9|12414|491
1588154100000|2020-04-29 09:55:00|12415|12414.1|12417.6|12416.7|12420|12418.8|12414.7|12413.4|591
1588154400000|2020-04-29 10:00:00|12418|12416.3|12411.7|12410|12420.4|12419.1|12410.9|12409.7|554
1588154700000|2020-04-29 10:05:00|12411.8|12410.1|12417.6|12416.7|12418|12416.9|12411.3|12410.1|557
1588155000000|2020-04-29 10:10:00|12417.5|12416.6|12413.4|12412.5|12418.9|12418|12412.4|12411.5|642
1588155300000|2020-04-29 10:15:00|12413.5|12412.6|12413.7|12412.8|12414.8|12413.9|12409.8|12408.9|473
1588155600000|2020-04-29 10:20:00|12413.6|12412.7|12415.5|12414.6|12419.2|12418.3|12413.6|12412.7|620
1588155900000|2020-04-29 10:25:00|12415.4|12414.5|12415.8|12414.1|12418.8|12417.1|12414.5|12413.2|525
1588156200000|2020-04-29 10:30:00|12416|12414.3|12415.9|12414.2|12417.9|12417|12412.8|12411.9|582
1588156500000|2020-04-29 10:35:00|12415.8|12414.1|12416.4|12415.5|12418|12416.3|12412|12411.1|466
1588156800000|2020-04-29 10:40:00|12416.5|12415.6|12417|12415.3|12417.3|12415.9|12410.2|12408.2|673
1588157100000|2020-04-29 10:45:00|12417.1|12415.4|12415.1|12414.2|12417.3|12416.2|12411.5|12410.3|513
1588157400000|2020-04-29 10:50:00|12415.2|12414.3|12406.6|12405.7|12415.9|12414.7|12406.5|12405.2|476
1588157700000|2020-04-29 10:55:00|12406.4|12405.5|12401.4|12399.7|12408.9|12407.7|12395.8|12393.9|688
1588158000000|2020-04-29 11:00:00|12401.6|12399.9|12396.2|12394.5|12402|12400.3|12389.7|12388.3|804
1588158300000|2020-04-29 11:05:00|12396.1|12394.4|12394.4|12393.5|12396.3|12395|12391.9|12391|478
1588158600000|2020-04-29 11:10:00|12394.5|12393.6|12397.5|12396.6|12400.7|12399.8|12394.5|12393.6|471
1588158900000|2020-04-29 11:15:00|12397.7|12396.8|12394|12393.1|12398|12396.9|12393.1|12392.2|561
1588159200000|2020-04-29 11:20:00|12394.1|12393.2|12396|12395.1|12398.6|12397.5|12393.7|12392.5|403
1588159500000|2020-04-29 11:25:00|12396.1|12395.2|12398.9|12398|12400.1|12399.2|12396|12395|436
1588159800000|2020-04-29 11:30:00|12399|12398.1|12398.6|12397.7|12403.7|12402.8|12397.9|12396.8|500
1588160100000|2020-04-29 11:35:00|12398.5|12397.6|12397.8|12396.9|12401.3|12400.4|12395.1|12394.2|505
1588160400000|2020-04-29 11:40:00|12398.5|12397.6|12395|12394.1|12400.9|12399.5|12393.6|12392.7|469
1588160700000|2020-04-29 11:45:00|12395.1|12394.2|12395.4|12394.5|12399.3|12398.4|12394.6|12393.4|557
1588161000000|2020-04-29 11:50:00|12395.5|12394.6|12396.6|12395.7|12399.5|12398.4|12394.7|12393.8|574
1588161300000|2020-04-29 11:55:00|12396.8|12395.9|12396.7|12395|12398.4|12397.3|12395|12394|426
1588161600000|2020-04-29 12:00:00|12396.8|12395.1|12393.7|12392.8|12398.9|12398|12392.8|12391.7|486
1588161900000|2020-04-29 12:05:00|12393.6|12392.7|12397.7|12396|12398.9|12397.7|12392.9|12391.8|506
1588162200000|2020-04-29 12:10:00|12397.4|12396.5|12409.2|12407.5|12409.3|12407.6|12397.1|12395.6|609
1588162500000|2020-04-29 12:15:00|12409.6|12407.9|12413.6|12412.7|12417.2|12415.7|12403.8|12402.5|855
1588162800000|2020-04-29 12:20:00|12414.1|12413.2|12409.3|12408.4|12416.4|12415|12409.2|12408.3|518
1588163100000|2020-04-29 12:25:00|12409.2|12408.3|12416.5|12407.5|12419.3|12412.4|12406.5|12405.3|738
1588163400000|2020-04-29 12:30:00|12416.4|12406.6|12416.3|12414.6|12425.5|12418.2|12408.9|12406.5|1708
1588163700000|2020-04-29 12:35:00|12416.2|12414.5|12418.8|12417.9|12421.4|12420.1|12415.9|12414.3|855
1588164000000|2020-04-29 12:40:00|12418.9|12418|12415.5|12413.8|12426.3|12424.6|12414.8|12413.1|822
1588164300000|2020-04-29 12:45:00|12415.6|12413.9|12416.3|12414.6|12418.5|12417.3|12412.3|12411.1|868
1588164600000|2020-04-29 12:50:00|12415.9|12415|12420.1|12418.4|12422|12420.7|12415.6|12414.3|755
1588164900000|2020-04-29 12:55:00|12420.2|12418.5|12425.1|12424.2|12425.7|12424.8|12419.8|12418.4|832
1588165200000|2020-04-29 13:00:00|12425.2|12424.3|12435.3|12434.4|12436.1|12434.7|12424|12423.1|957
1588165500000|2020-04-29 13:05:00|12435.4|12434.5|12438.1|12437.2|12439.7|12438.4|12433.2|12432.2|767
1588165800000|2020-04-29 13:10:00|12438|12437.1|12433.1|12431.4|12441|12439.6|12429.7|12428|814
1588166100000|2020-04-29 13:15:00|12432.9|12431.2|12433.4|12431.7|12434.9|12433.9|12430.6|12429.5|567
1588166400000|2020-04-29 13:20:00|12433.5|12431.8|12432.6|12431.7|12435.1|12433.5|12429.8|12428.4|577
1588166700000|2020-04-29 13:25:00|12433|12431.3|12440.8|12439.1|12441.9|12440.3|12431.2|12430|677
1588167000000|2020-04-29 13:30:00|12440.7|12439|12446.8|12445.9|12448.3|12446.6|12434.8|12433.1|837
1588167300000|2020-04-29 13:35:00|12446.7|12445.8|12442.8|12441.1|12448|12446.3|12441.2|12439.9|707
1588167600000|2020-04-29 13:40:00|12442.9|12441.2|12447.5|12445.8|12447.8|12446.4|12437|12435.9|795
1588167900000|2020-04-29 13:45:00|12447.4|12445.7|12443.9|12442.2|12448.5|12447.1|12440.7|12439.3|795
1588168200000|2020-04-29 13:50:00|12443.8|12442.1|12442.6|12440.9|12449.7|12448|12438.9|12437.8|757
1588168500000|2020-04-29 13:55:00|12442.3|12441.4|12448.7|12447|12452.6|12451.3|12442.3|12441.4|1076
1588168800000|2020-04-29 14:00:00|12448.9|12446.5|12437.5|12435.8|12449.9|12448.1|12437.5|12435.8|828
1588169100000|2020-04-29 14:05:00|12437.6|12435.9|12434.6|12432.9|12441.1|12439.4|12433.8|12432.7|691
1588169400000|2020-04-29 14:10:00|12434.9|12433.2|12426.3|12425.4|12436.5|12435.3|12424.4|12423.5|754
1588169700000|2020-04-29 14:15:00|12426.4|12425.5|12416.1|12414.4|12430.4|12429|12410.2|12408.5|1058
1588170000000|2020-04-29 14:20:00|12416|12414.3|12414|12413.1|12418.7|12417|12413.8|12412.9|688
1588170300000|2020-04-29 14:25:00|12414.1|12413.2|12422.5|12420.8|12428|12426.3|12413.8|12412.9|628
1588170600000|2020-04-29 14:30:00|12422.6|12420.7|12422.5|12420.8|12426.3|12424.6|12419.6|12417.9|749
1588170900000|2020-04-29 14:35:00|12421.9|12420.2|12421.8|12420.1|12426.7|12425|12419.2|12417.7|609
1588171200000|2020-04-29 14:40:00|12421.9|12420.2|12425.1|12423.4|12425.7|12424|12419.2|12417.8|631
1588171500000|2020-04-29 14:45:00|12425.2|12423.5|12429.2|12428.3|12431.1|12429.4|12424.1|12422.4|712
1588171800000|2020-04-29 14:50:00|12429.3|12428.4|12435.3|12434.4|12437.8|12436.6|12429|12427.8|831
1588172100000|2020-04-29 14:55:00|12435.9|12434.2|12434.9|12434|12442.4|12441.5|12433.7|12432.5|867
1588172400000|2020-04-29 15:00:00|12435|12434.1|12433.4|12431.7|12439.5|12438.2|12431.6|12430.6|756
1588172700000|2020-04-29 15:05:00|12433.3|12431.6|12433.1|12432.2|12434.8|12433.6|12431|12429.6|620
1588173000000|2020-04-29 15:10:00|12433.2|12432.3|12437.9|12436.2|12438.7|12437.7|12432.4|12431.4|537
1588173300000|2020-04-29 15:15:00|12438|12436.3|12432.3|12431.4|12438.9|12437.6|12432.3|12431|596
1588173600000|2020-04-29 15:20:00|12432.2|12431.3|12437.7|12436.8|12438.4|12437.1|12431.5|12430.2|525
1588173900000|2020-04-29 15:25:00|12437.6|12436.7|12432.1|12430.4|12438|12436.7|12430.4|12429.5|560
1588174200000|2020-04-29 15:30:00|12432.2|12430.5|12430.4|12429.5|12432.2|12430.5|12429.7|12428.7|672
1588174500000|2020-04-29 15:35:00|12430.3|12429.4|12424.5|12422.8|12431.1|12429.6|12424.4|12422.7|559
1588174800000|2020-04-29 15:40:00|12424.4|12422.7|12427.4|12426.5|12428.5|12427.6|12422|12420.7|582
1588175100000|2020-04-29 15:45:00|12427.3|12426.4|12430|12428.3|12430.5|12429.2|12427.3|12425.9|594
1588175400000|2020-04-29 15:50:00|12429.4|12428.5|12426.8|12425.9|12430.1|12428.9|12426.3|12425|536
1588175700000|2020-04-29 15:55:00|12427.4|12425.7|12428.3|12427.4|12430.5|12429.1|12426.9|12425.6|588
1588176000000|2020-04-29 16:00:00|12428.4|12427.5|12427.4|12426.5|12430.5|12429|12426.2|12424.8|439
1588176300000|2020-04-29 16:05:00|12427.5|12426.6|12433.5|12432.6|12434.5|12433.2|12426.4|12425.1|580
1588176600000|2020-04-29 16:10:00|12433.6|12432.7|12432.1|12431.2|12435.9|12434.8|12431.4|12430.2|582
1588176900000|2020-04-29 16:15:00|12432|12431.1|12428.6|12426.9|12433.6|12432.4|12427.9|12426.5|631
1588177200000|2020-04-29 16:20:00|12428.4|12426.7|12435.9|12434.2|12435.9|12434.7|12427.3|12426.2|506
1588177500000|2020-04-29 16:25:00|12435.8|12434.1|12437.7|12436.8|12440.3|12438.6|12435|12434|583
1588177800000|2020-04-29 16:30:00|12438.1|12436.4|12436.1|12434.4|12438.1|12436.7|12434|12432.9|510
1588178100000|2020-04-29 16:35:00|12436|12434.3|12439.1|12437.4|12440|12438.2|12435.9|12434.2|517
1588178400000|2020-04-29 16:40:00|12439.2|12437.5|12438.6|12436.9|12439.8|12438.9|12435.1|12433.8|542
1588178700000|2020-04-29 16:45:00|12438.2|12437.3|12437.6|12436.7|12438.7|12437.4|12434.2|12433.3|482
1588179000000|2020-04-29 16:50:00|12437.7|12436.8|12438|12437.1|12439.5|12438|12435.8|12434.4|504
1588179300000|2020-04-29 16:55:00|12437.9|12437|12435.3|12434.4|12440.3|12438.6|12434.9|12433.3|510
1588179600000|2020-04-29 17:00:00|12435.4|12434.5|12437.6|12435.9|12437.8|12436.8|12434.3|12433|512
1588179900000|2020-04-29 17:05:00|12437.5|12435.8|12440.4|12439.5|12441|12440|12434.5|12433.2|503
1588180200000|2020-04-29 17:10:00|12439.3|12438.4|12440.7|12439|12442.9|12441.4|12437.9|12436.6|481
1588180500000|2020-04-29 17:15:00|12440.8|12439.1|12446.6|12445.7|12447.7|12446.4|12439.5|12438|441
1588180800000|2020-04-29 17:20:00|12446.5|12445.6|12451.2|12450.3|12452|12450.9|12443.7|12442|581
1588181100000|2020-04-29 17:25:00|12451.3|12450.4|12447.8|12446.9|12453.7|12452.3|12447.7|12446.6|685
1588181400000|2020-04-29 17:30:00|12448|12447.1|12447.4|12445.7|12449.1|12447.9|12445.7|12444.7|537
1588181700000|2020-04-29 17:35:00|12447.3|12445.6|12447.5|12445.8|12449|12447.7|12446.6|12445.2|441
1588182000000|2020-04-29 17:40:00|12447.6|12445.9|12449.4|12447.7|12452|12450.3|12446.8|12445.4|520
1588182300000|2020-04-29 17:45:00|12449.2|12447.5|12445.4|12443.7|12449.3|12448|12444.3|12442.8|432
1588182600000|2020-04-29 17:50:00|12445.5|12443.8|12448.1|12446.4|12451.4|12449.9|12445.1|12443.6|477
1588182900000|2020-04-29 17:55:00|12448|12446.3|12448.9|12438.9|12452.7|12450.5|12446.2|12438.5|791
1588183200000|2020-04-29 18:00:00|12448.8|12439.6|12460.5|12458.2|12469.8|12467.5|12448.3|12439.2|1846
1588183500000|2020-04-29 18:05:00|12460.3|12458.4|12454.2|12452.5|12462.4|12460.5|12453|12451.1|1036
1588183800000|2020-04-29 18:10:00|12454.3|12452.6|12463.9|12462.2|12464.3|12462.5|12453.5|12451.8|976
1588184100000|2020-04-29 18:15:00|12464|12462.3|12461.8|12460.1|12469.3|12467.9|12458.6|12457.1|889
1588184400000|2020-04-29 18:20:00|12461.7|12460|12463.8|12462.1|12465.2|12463.6|12461.6|12460|779
1588184700000|2020-04-29 18:25:00|12463.9|12462.2|12461.7|12460|12464.6|12463.4|12461.1|12459.4|735
1588185000000|2020-04-29 18:30:00|12461.9|12460.1|12456.6|12454.9|12464.4|12462.7|12456.5|12454.8|856
1588185300000|2020-04-29 18:35:00|12456.4|12454.7|12467.2|12465.5|12468.7|12467.7|12456.1|12454.4|873
1588185600000|2020-04-29 18:40:00|12467.4|12465.7|12467.1|12465.4|12468.8|12467.8|12460.3|12458.6|1084
1588185900000|2020-04-29 18:45:00|12467.3|12465.6|12456.9|12455|12468.2|12466.9|12456.7|12455|957
1588186200000|2020-04-29 18:50:00|12456.8|12455.1|12450.4|12448.7|12460|12459.1|12449.5|12447.8|898
1588186500000|2020-04-29 18:55:00|12450.3|12448.6|12452|12450.3|12454.9|12453.2|12448.3|12446.9|862
1588186800000|2020-04-29 19:00:00|12451.6|12449.9|12459|12457.3|12459.3|12457.5|12447|12445.3|1164
1588187100000|2020-04-29 19:05:00|12458.9|12457.2|12461.8|12460.1|12462.4|12460.7|12455.3|12453.9|699
1588187400000|2020-04-29 19:10:00|12461.9|12460.2|12457.8|12455.9|12462.7|12461.4|12455.8|12454.1|829
1588187700000|2020-04-29 19:15:00|12457.7|12456|12455.1|12453.4|12457.8|12456.1|12452.5|12450.8|695
1588188000000|2020-04-29 19:20:00|12455|12453.3|12456.2|12454.5|12458.2|12456.4|12454.5|12452.8|588
1588188300000|2020-04-29 19:25:00|12456.1|12454.4|12456.4|12454.7|12458.8|12457|12454.9|12453.1|783
1588188600000|2020-04-29 19:30:00|12456.8|12455.1|12457.3|12455.6|12458.3|12456.6|12453.5|12451.7|928
1588188900000|2020-04-29 19:35:00|12457.4|12455.7|12461|12459.3|12461.1|12459.4|12454.9|12453.2|818
1588189200000|2020-04-29 19:40:00|12461.1|12459.4|12460.9|12459.1|12465.4|12464|12457.9|12456.2|770
1588189500000|2020-04-29 19:45:00|12461.2|12458.9|12463.8|12461.9|12465.3|12463.5|12461.1|12458.9|818
1588189800000|2020-04-29 19:50:00|12463.9|12462|12459|12457.3|12463.9|12462|12459|12457.3|728
1588190100000|2020-04-29 19:55:00|12459.1|12457.4|12460|12458.3|12461.4|12460|12458.4|12456.7|743
1588190400000|2020-04-29 20:00:00|12460.1|12458.4|12460.9|12459.2|12461.3|12459.6|12458.1|12456.4|423
1588190700000|2020-04-29 20:05:00|12461|12459.3|12462.5|12461.6|12463.3|12462|12458.8|12457.3|385
1588191000000|2020-04-29 20:10:00|12462.6|12461.7|12464.4|12462.7|12464.9|12463.2|12462.1|12460.4|348
1588191300000|2020-04-29 20:15:00|12464.2|12462.5|12464.6|12462.8|12464.8|12463.1|12460.3|12458.7|387
1588191600000|2020-04-29 20:20:00|12464.5|12463|12466.4|12464.7|12468|12466.5|12464.5|12463|279
1588191900000|2020-04-29 20:25:00|12466.5|12464.8|12465.1|12463.4|12466.5|12464.9|12462.9|12461.1|224
1588192200000|2020-04-29 20:30:00|12465|12463.3|12471.2|12469.5|12471.8|12470.6|12464.9|12462.8|487
1588192500000|2020-04-29 20:35:00|12471.1|12469.4|12468.9|12467.2|12471.6|12469.8|12468.6|12466.9|286
1588192800000|2020-04-29 20:40:00|12469|12467.1|12471.7|12469.8|12471.9|12470.7|12467.9|12466.6|425
1588193100000|2020-04-29 20:45:00|12471.8|12469.7|12470.5|12468.5|12472.5|12470.1|12469.6|12467.6|503
1588193400000|2020-04-29 20:50:00|12470.6|12468.6|12472.1|12470|12472.3|12470.1|12469.6|12467.5|438
1588193700000|2020-04-29 20:55:00|12472.2|12469.9|12470.9|12467.1|12473.9|12470.9|12470.8|12467|542
1588194000000|2020-04-29 21:00:00|12470.7|12466.9|12471.5|12465.6|12471.8|12466.9|12469.9|12464.6|64
1588194300000|2020-04-29 21:05:00|12472.1|12465.1|12471.4|12465.8|12472.5|12466.7|12470|12464.8|254
1588194600000|2020-04-29 21:10:00|12471.1|12466|12472.9|12468.6|12473.4|12469.2|12469.3|12465|216
1588194900000|2020-04-29 21:15:00|12471.5|12468.7|12471.4|12468.7|12473.9|12469.6|12471|12467.8|180
1588195200000|2020-04-29 21:20:00|12471.3|12468.6|12470.8|12467.9|12471.9|12469.1|12470.3|12467.6|144
1588195500000|2020-04-29 21:25:00|12471|12467.8|12469|12463.3|12471.4|12468.4|12467.8|12462.9|240
1588195800000|2020-04-29 21:30:00|12469.1|12464.2|12471.8|12465.7|12472|12466.1|12466.6|12462.7|427
1588196100000|2020-04-29 21:35:00|12471.9|12466|12478.5|12468.5|12487.4|12481.9|12456.7|12446.7|736
1588196400000|2020-04-29 21:40:00|12478.9|12468.9|12482.5|12476.5|12484.7|12476.9|12472.6|12462.6|746
1588196700000|2020-04-29 21:45:00|12482.1|12476.7|12480.2|12474.2|12483.8|12476.9|12477.4|12468.6|457
1588197000000|2020-04-29 21:50:00|12480.3|12474.1|12478.7|12473.3|12480.6|12474.3|12478|12472.7|212
1588197300000|2020-04-29 21:55:00|12478.3|12473.5|12476.4|12466.4|12478.6|12474.2|12465.8|12455.8|652
1588197600000|2020-04-29 22:00:00|12476.3|12466.3|12477.6|12473.3|12478|12473.5|12468.8|12458.8|641
1588197900000|2020-04-29 22:05:00|12477.7|12473.2|12476.9|12473.8|12478.1|12474.3|12474.7|12471.5|447
1588198200000|2020-04-29 22:10:00|12476.6|12473.7|12474.6|12471.5|12476.6|12473.8|12474|12471.2|321
1588198500000|2020-04-29 22:15:00|12474.4|12471.7|12474.1|12471.4|12474.6|12472.2|12473.6|12470.9|176
1588198800000|2020-04-29 22:20:00|12473.9|12471.5|12476.7|12474.1|12476.8|12474.5|12473.5|12471|174
1588199100000|2020-04-29 22:25:00|12476.6|12474.2|12476.2|12474.2|12477.8|12475.8|12475.9|12472.9|279
1588199400000|2020-04-29 22:30:00|12476.1|12474|12475.9|12473.6|12476.8|12474.6|12475.5|12473.4|300
1588199700000|2020-04-29 22:35:00|12475.8|12473.5|12475.7|12473.6|12477.4|12475.5|12475.6|12473.4|246
1588200000000|2020-04-29 22:40:00|12475.8|12473.5|12476.5|12474.4|12477.7|12475.4|12475.6|12473.1|614
1588200300000|2020-04-29 22:45:00|12476.4|12474.2|12475.7|12473.4|12477.1|12474.8|12475.3|12473|301
1588200600000|2020-04-29 22:50:00|12475.6|12473.3|12474.7|12472.5|12476.1|12473.5|12474.4|12472.1|361
1588200900000|2020-04-29 22:55:00|12474.8|12472.3|12472.6|12470.9|12474.9|12472.4|12471.8|12470|302
1588201200000|2020-04-29 23:00:00|12473.8|12471.5|12469.2|12467.5|12474.5|12472.6|12468.2|12466.4|489
1588201500000|2020-04-29 23:05:00|12469.1|12467.3|12467.9|12465.6|12469.8|12467.7|12467.2|12465.2|529
1588201800000|2020-04-29 23:10:00|12467.8|12465.8|12466.7|12465|12468.4|12466.4|12464.8|12462.9|349
1588202100000|2020-04-29 23:15:00|12466.3|12465.4|12472.4|12469.5|12472.5|12470.1|12466.3|12464.6|452
1588202400000|2020-04-29 23:20:00|12472.3|12469.6|12471.1|12469.2|12472.9|12470.5|12470.6|12468.9|260
1588202700000|2020-04-29 23:25:00|12471.2|12469.1|12470.8|12468.8|12472.2|12470.3|12468.5|12466.6|371
1588203000000|2020-04-29 23:30:00|12470.7|12468.7|12472.7|12471.8|12473.4|12471.8|12470.1|12468.2|389
1588203300000|2020-04-29 23:35:00|12473|12471.3|12473.3|12471.2|12474.9|12473.2|12472.7|12471.1|356
1588203600000|2020-04-29 23:40:00|12473.4|12471.1|12476|12474.3|12476.3|12474.6|12472.7|12471|386
1588203900000|2020-04-29 23:45:00|12475.9|12474.2|12475.9|12474.2|12476.8|12475|12475.5|12473.8|243
1588204200000|2020-04-29 23:50:00|12475.8|12474.1|12472.8|12471.1|12475.9|12474.4|12472.4|12471|199
1588204500000|2020-04-29 23:55:00|12472.9|12471.2|12471.5|12469.6|12473|12471.6|12470.8|12469.1|438
1588204800000|2020-04-30 00:00:00|12471.4|12469.4|12465.4|12463.4|12471.4|12469.5|12464.7|12463|699
1588205100000|2020-04-30 00:05:00|12465.3|12463.5|12462.7|12460.9|12465.4|12463.5|12462.4|12460.7|412
1588205400000|2020-04-30 00:10:00|12462.8|12461|12461.7|12459.8|12464|12462.3|12459.6|12457.9|388
1588205700000|2020-04-30 00:15:00|12461.6|12459.9|12459.9|12458.2|12462|12460.1|12454.7|12453|478
1588206000000|2020-04-30 00:20:00|12459.6|12457.9|12456.7|12455|12459.9|12458.1|12455|12453.6|381
1588206300000|2020-04-30 00:25:00|12456.8|12455.1|12454.5|12452.8|12458.7|12457.4|12454|12452.5|302
1588206600000|2020-04-30 00:30:00|12454.6|12452.9|12446.7|12445.8|12455.3|12453.6|12446.7|12445.5|329
1588206900000|2020-04-30 00:35:00|12446.8|12445.9|12448.1|12446.4|12451.2|12449.2|12446.8|12445.1|448
1588207200000|2020-04-30 00:40:00|12448.2|12446.5|12445.6|12443.9|12448.7|12447|12445.3|12443.8|359
1588207500000|2020-04-30 00:45:00|12445.7|12444|12430.4|12428.6|12446.3|12444.6|12429.8|12428.1|632
1588207800000|2020-04-30 00:50:00|12431.2|12428.7|12439|12437.3|12440.1|12438.4|12430.2|12428.7|477
1588208100000|2020-04-30 00:55:00|12438.8|12437.1|12443.4|12441.4|12444.9|12442.7|12438.8|12437.1|608
1588208400000|2020-04-30 01:00:00|12443.3|12440.9|12439.5|12437.5|12443.6|12441.8|12437.9|12436.2|480
1588208700000|2020-04-30 01:05:00|12439.3|12437.6|12443.4|12441.7|12443.7|12441.9|12438.8|12437.1|367
1588209000000|2020-04-30 01:10:00|12443.5|12441.8|12442.4|12440.7|12445.4|12444|12441.7|12439.8|395
1588209300000|2020-04-30 01:15:00|12442.3|12440.6|12443.8|12442.1|12444.6|12442.8|12442|12440|357
1588209600000|2020-04-30 01:20:00|12443.7|12441.9|12441.6|12439.8|12444.3|12442.7|12441.4|12439.6|304
1588209900000|2020-04-30 01:25:00|12441.5|12439.7|12448.1|12446.4|12449|12447.5|12440.6|12438.6|512
1588210200000|2020-04-30 01:30:00|12448.2|12446.5|12451.9|12450.2|12453.4|12451.9|12447.5|12445.7|437
1588210500000|2020-04-30 01:35:00|12452|12450.3|12453.2|12451.5|12454.6|12452.9|12451.4|12449.7|340
1588210800000|2020-04-30 01:40:00|12453.3|12451.6|12450.6|12447.2|12454.1|12452.3|12449.2|12446.8|517
1588211100000|2020-04-30 01:45:00|12450.5|12447.1|12451.8|12450.1|12453.2|12451.7|12449.5|12446.6|413
1588211400000|2020-04-30 01:50:00|12451.7|12450|12454.1|12452.3|12456.5|12454.8|12451.7|12450|364
1588211700000|2020-04-30 01:55:00|12454|12452.2|12458.8|12457.1|12459|12457.3|12454|12452.1|273
1588212000000|2020-04-30 02:00:00|12458.9|12457.2|12461.2|12459.3|12462.3|12460.6|12457.6|12455.7|451
1588212300000|2020-04-30 02:05:00|12461.4|12459.4|12460.4|12458.7|12462.7|12461|12459.5|12458|332
1588212600000|2020-04-30 02:10:00|12460.3|12458.6|12463.7|12462|12466.3|12464.8|12459.9|12458.1|476
1588212900000|2020-04-30 02:15:00|12463.8|12462.1|12460.2|12457.9|12464|12462.2|12458.2|12456.1|579
1588213200000|2020-04-30 02:20:00|12460|12458.1|12459.7|12457.9|12462.4|12460.5|12459|12457|496
1588213500000|2020-04-30 02:25:00|12459.8|12457.8|12454.7|12452.9|12460.8|12458.8|12454.6|12452.7|570
1588213800000|2020-04-30 02:30:00|12454.6|12453|12453.7|12451.5|12455.7|12453.5|12451.7|12449.8|614
1588214100000|2020-04-30 02:35:00|12453.4|12451.3|12454|12452.1|12455.3|12453.1|12453.3|12451.3|417
1588214400000|2020-04-30 02:40:00|12454.1|12452|12453.8|12451.7|12455.6|12453.7|12453|12450.8|456
1588214700000|2020-04-30 02:45:00|12453.9|12451.6|12454.5|12452.6|12456.6|12454.3|12453.4|12451.1|492
1588215000000|2020-04-30 02:50:00|12454.6|12452.4|12454.7|12452.3|12455.5|12453.5|12453.9|12451.9|351
1588215300000|2020-04-30 02:55:00|12454.4|12452.7|12452.9|12450.6|12455.7|12453.5|12450.9|12449.5|479
1588215600000|2020-04-30 03:00:00|12452.7|12450.7|12448.5|12446.5|12452.8|12450.7|12448.2|12446.4|420
1588215900000|2020-04-30 03:05:00|12448.1|12446.4|12453|12450.8|12453.7|12451.9|12448|12446.3|390
1588216200000|2020-04-30 03:10:00|12452.9|12451.1|12455.7|12454|12456|12454.1|12452.8|12450.8|500
1588216500000|2020-04-30 03:15:00|12455.8|12454.1|12453.4|12450.9|12456|12454.1|12451.7|12449.6|556
1588216800000|2020-04-30 03:20:00|12453.3|12450.8|12454.9|12452.7|12454.9|12452.9|12453.1|12450.8|373
1588217100000|2020-04-30 03:25:00|12454.7|12452.6|12453.5|12451.8|12455.2|12453.1|12453.1|12451.2|599
1588217400000|2020-04-30 03:30:00|12453.7|12451.5|12454.4|12452.4|12454.4|12452.6|12452.2|12450.4|399
1588217700000|2020-04-30 03:35:00|12454.3|12452.3|12455.2|12453.5|12456.2|12454.8|12453.9|12452.2|462
1588218000000|2020-04-30 03:40:00|12455.3|12453.4|12457.6|12455.4|12458.3|12456.6|12454.9|12453.1|387
1588218300000|2020-04-30 03:45:00|12457.7|12455.5|12459.3|12457.6|12461.9|12459.7|12457.4|12455.4|460
1588218600000|2020-04-30 03:50:00|12459.4|12457.5|12463.3|12461.6|12464.9|12462.8|12459|12457.1|547
1588218900000|2020-04-30 03:55:00|12463.2|12461.5|12463.8|12461.8|12468.1|12466.3|12463.1|12461.3|662
1588219200000|2020-04-30 04:00:00|12463.7|12462|12461.2|12459.4|12464.1|12462.2|12459.6|12457.8|571
1588219500000|2020-04-30 04:05:00|12461.1|12459.5|12462.1|12460.4|12463.6|12461.9|12461.1|12459|416
1588219800000|2020-04-30 04:10:00|12462.2|12460.5|12459|12457.3|12463.6|12461.7|12458|12456.3|358
1588220100000|2020-04-30 04:15:00|12459.1|12457.4|12456.6|12454.9|12460.1|12458.4|12455.8|12454.1|455
1588220400000|2020-04-30 04:20:00|12456.5|12454.8|12457.9|12456.2|12460.1|12458.1|12456.4|12454.6|274
1588220700000|2020-04-30 04:25:00|12458|12456.3|12461.8|12460|12462|12460.3|12455.7|12454|450
1588221000000|2020-04-30 04:30:00|12461.7|12459.9|12460.8|12459.1|12461.7|12460|12458.9|12457|448
1588221300000|2020-04-30 04:35:00|12460.7|12459|12461|12459|12463.2|12461.5|12460.6|12458.9|425
1588221600000|2020-04-30 04:40:00|12460.9|12459.1|12462.3|12460.6|12462.6|12460.7|12459.7|12458.1|452
1588221900000|2020-04-30 04:45:00|12462.2|12460.5|12463|12461.3|12464.6|12462.7|12462.2|12460.5|259
1588222200000|2020-04-30 04:50:00|12462.9|12461.2|12466.7|12465|12466.8|12465.1|12462.9|12461.2|292
1588222500000|2020-04-30 04:55:00|12466.6|12464.9|12470.1|12468.4|12470.2|12468.5|12466.5|12464.8|369
1588222800000|2020-04-30 05:00:00|12470|12468.3|12467.1|12465.4|12470.3|12468.6|12466.6|12464.8|204
1588223100000|2020-04-30 05:05:00|12467|12465.3|12469.9|12468.2|12470.2|12468.4|12466.1|12464.4|392
1588223400000|2020-04-30 05:10:00|12470|12468.3|12474|12472.3|12474|12472.6|12469.9|12468.2|459
1588223700000|2020-04-30 05:15:00|12474.1|12472.4|12474.9|12473.2|12475.5|12473.8|12473.7|12472|242
1588224000000|2020-04-30 05:20:00|12474.8|12473.1|12475.2|12473.5|12475.3|12473.6|12473.3|12471.4|212
1588224300000|2020-04-30 05:25:00|12475.1|12473.4|12480|12478.3|12481.1|12479.8|12474.1|12472.3|267
1588224600000|2020-04-30 05:30:00|12480.1|12478.4|12480|12478.3|12481.1|12480|12478.1|12476.4|363
1588224900000|2020-04-30 05:35:00|12480.1|12478.4|12479.5|12477.8|12480.2|12478.4|12477.8|12476.1|242
1588225200000|2020-04-30 05:40:00|12479.6|12477.9|12479.9|12478.2|12480.9|12479.6|12478.6|12477|280
1588225500000|2020-04-30 05:45:00|12480|12478.3|12482|12480.3|12483|12481.2|12480|12478.3|454
1588225800000|2020-04-30 05:50:00|12481.9|12480.2|12477|12475.3|12482.4|12481.5|12476.5|12474.5|539
1588226100000|2020-04-30 05:55:00|12477.1|12475.4|12480.3|12478.3|12482.7|12481|12477|12475.2|400
1588226400000|2020-04-30 06:00:00|12480.7|12478.7|12479.4|12477.7|12481.5|12479.1|12476.8|12474.9|588
1588226700000|2020-04-30 06:05:00|12479.3|12477.6|12464.5|12462.6|12480|12478.2|12463.8|12462.1|656
1588227000000|2020-04-30 06:10:00|12464.6|12462.8|12469.6|12467.9|12474.1|12472.4|12464.1|12462.4|715
1588227300000|2020-04-30 06:15:00|12469.7|12467.8|12473|12471.3|12473|12471.3|12466.9|12465.2|666
1588227600000|2020-04-30 06:20:00|12473.1|12471.4|12471.1|12469.4|12473.6|12471.8|12467|12465.3|582
1588227900000|2020-04-30 06:25:00|12471|12469.3|12467.4|12465.7|12471.7|12470.3|12466.4|12464.5|482
1588228200000|2020-04-30 06:30:00|12467.3|12465.6|12461.7|12460.8|12470.2|12468.5|12461.6|12460.3|535
1588228500000|2020-04-30 06:35:00|12461.6|12460.7|12454.7|12453.8|12462.7|12461.3|12452.8|12451.6|725
1588228800000|2020-04-30 06:40:00|12455.1|12453.4|12460.5|12458.8|12461|12459.7|12454.6|12452.9|508
1588229100000|2020-04-30 06:45:00|12460.3|12458.6|12464.9|12463.2|12465.7|12464.3|12458.7|12457.5|664
1588229400000|2020-04-30 06:50:00|12465|12463.3|12459.2|12458.3|12465.6|12464.2|12457.4|12455.7|651
1588229700000|2020-04-30 06:55:00|12459.3|12458.4|12465.7|12463.6|12466.6|12464.9|12459.2|12457.7|764
1588230000000|2020-04-30 07:00:00|12465.8|12464.1|12473.3|12471.6|12474|12472.7|12461|12459.3|932
1588230300000|2020-04-30 07:05:00|12473.2|12471.5|12474.3|12472.6|12479.3|12478.1|12471.7|12470.3|837
1588230600000|2020-04-30 07:10:00|12474.2|12472.5|12461.3|12460.4|12474.3|12472.8|12461|12459.7|892
1588230900000|2020-04-30 07:15:00|12461.4|12460.5|12453.1|12451.4|12462.2|12461.3|12452.1|12451.2|765
1588231200000|2020-04-30 07:20:00|12453.2|12451.5|12446.6|12445.7|12457.2|12455.9|12445.1|12443.4|847
1588231500000|2020-04-30 07:25:00|12446.5|12445.6|12444|12442.3|12448.8|12447.7|12441.6|12440.2|665
1588231800000|2020-04-30 07:30:00|12443.9|12442.2|12448.7|12447|12450|12448.5|12442.6|12441.3|739
1588232100000|2020-04-30 07:35:00|12448.6|12446.9|12450.6|12448.9|12452.3|12451.2|12444.6|12443.1|714
1588232400000|2020-04-30 07:40:00|12450.7|12449|12458.3|12457.4|12458.9|12458|12446.2|12444.8|780
1588232700000|2020-04-30 07:45:00|12458.6|12457.7|12452.6|12451.7|12462.2|12460.9|12450.8|12448.9|803
1588233000000|2020-04-30 07:50:00|12452.7|12451.8|12454|12452.3|12455.4|12454.5|12448.1|12446.4|755
1588233300000|2020-04-30 07:55:00|12454.1|12452.4|12468.1|12466.4|12468.2|12466.9|12451.2|12449.5|869
1588233600000|2020-04-30 08:00:00|12468.2|12466.5|12470.8|12469.9|12473.8|12472.3|12464.4|12463.3|865
1588233900000|2020-04-30 08:05:00|12471.6|12470.7|12466.2|12464.5|12472.1|12470.7|12463.8|12462.3|720
1588234200000|2020-04-30 08:10:00|12466.1|12464.4|12465.9|12465|12467|12465.7|12460.8|12459.1|684
1588234500000|2020-04-30 08:15:00|12466.4|12464.7|12459.5|12457.8|12466.7|12465.2|12458.8|12457.5|509
1588234800000|2020-04-30 08:20:00|12459.6|12457.9|12460.1|12458.4|12464.7|12463.4|12458.8|12457.8|548
1588235100000|2020-04-30 08:25:00|12460.2|12458.5|12468.4|12466.7|12468.6|12467.3|12457.8|12456.6|561
1588235400000|2020-04-30 08:30:00|12468.3|12466.6|12474.4|12473.5|12475.4|12474|12464.7|12463.5|769
1588235700000|2020-04-30 08:35:00|12474|12473.1|12476.3|12475.4|12480.3|12479.1|12472.7|12471.6|714
1588236000000|2020-04-30 08:40:00|12476.4|12475.5|12477.3|12475.6|12480.2|12478.9|12475.9|12474.7|594
1588236300000|2020-04-30 08:45:00|12477.2|12475.5|12474.7|12473.8|12477.2|12476|12471.6|12470.3|625
1588236600000|2020-04-30 08:50:00|12474.6|12473.7|12470.7|12469.8|12478.8|12477.6|12469.8|12468.9|779
1588236900000|2020-04-30 08:55:00|12470.6|12469.7|12474.1|12472.4|12475.1|12473.7|12470.6|12469|529
1588237200000|2020-04-30 09:00:00|12474.3|12472.6|12476.7|12475.8|12478.9|12477.5|12473.7|12472.4|660
1588237500000|2020-04-30 09:05:00|12476.8|12475.9|12482.2|12480.5|12482.5|12481.3|12473.7|12472.5|683
1588237800000|2020-04-30 09:10:00|12482.1|12480.4|12477.9|12477|12482.6|12481.1|12474.8|12473.9|605
1588238100000|2020-04-30 09:15:00|12477.4|12476.2|12479|12477.3|12479|12477.7|12475.7|12474.4|555
1588238400000|2020-04-30 09:20:00|12478.9|12477.2|12490.2|12489.3|12492.6|12491.7|12476.3|12474.6|643
1588238700000|2020-04-30 09:25:00|12490.5|12488.8|12493|12492.1|12500.6|12499.7|12487.9|12486.6|825
1588239000000|2020-04-30 09:30:00|12493.2|12491.7|12491.3|12490.4|12496.9|12495.6|12490.1|12488.7|702
1588239300000|2020-04-30 09:35:00|12491.4|12490.5|12499.1|12497.6|12499.4|12498.2|12491.4|12490.5|525
1588239600000|2020-04-30 09:40:00|12499.2|12497.7|12499.3|12498.4|12504.1|12502.9|12496.6|12495.5|758
1588239900000|2020-04-30 09:45:00|12499.2|12498.3|12497.4|12496.5|12501.4|12500|12496.5|12495.6|679
1588240200000|2020-04-30 09:50:00|12497.5|12496.6|12491.2|12490.3|12498|12496.9|12490.7|12489.6|608
1588240500000|2020-04-30 09:55:00|12491.3|12490.4|12498.7|12497.2|12499.8|12498.3|12486.9|12485.8|800
1588240800000|2020-04-30 10:00:00|12498.6|12497.1|12501.8|12500.9|12506.9|12505.8|12498.1|12496.8|852
1588241100000|2020-04-30 10:05:00|12501.5|12500.6|12510.8|12509.3|12511.9|12510.7|12500.3|12499.3|615
1588241400000|2020-04-30 10:10:00|12511.1|12509.6|12509.5|12508|12512.7|12511.2|12506.4|12505.3|727
1588241700000|2020-04-30 10:15:00|12509.4|12507.9|12505.7|12504.2|12509.4|12508.5|12503.6|12502.5|641
1588242000000|2020-04-30 10:20:00|12505.5|12504|12515.6|12514.7|12517.1|12516.2|12503.2|12502|687
1588242300000|2020-04-30 10:25:00|12515.9|12514.4|12507.5|12506.6|12516.6|12515.7|12505.2|12504|675
1588242600000|2020-04-30 10:30:00|12507.4|12506.5|12508.9|12507.4|12510.1|12508.6|12502.4|12501.2|726
1588242900000|2020-04-30 10:35:00|12509|12507.5|12509.3|12508.4|12514.2|12512.9|12509|12507.5|631
1588243200000|2020-04-30 10:40:00|12509.4|12508.5|12510.1|12509.2|12512.6|12511.3|12506.4|12505.5|583
1588243500000|2020-04-30 10:45:00|12510.2|12509.3|12507.5|12506.6|12511.4|12510.4|12505.1|12504|561
1588243800000|2020-04-30 10:50:00|12507.6|12506.7|12503.3|12502.4|12507.8|12506.9|12502.1|12501.2|511
1588244100000|2020-04-30 10:55:00|12503.2|12502.3|12515.2|12514.3|12516.4|12515.3|12502.4|12501.3|907
1588244400000|2020-04-30 11:00:00|12515.3|12514.4|12504.7|12503.2|12515.8|12514.9|12502.8|12501.5|651
1588244700000|2020-04-30 11:05:00|12504.6|12503.1|12502|12500.5|12504.6|12503.5|12499.3|12498.3|606
1588245000000|2020-04-30 11:10:00|12502.1|12500.6|12506.5|12505.6|12508.3|12507.2|12499.7|12498.8|538
1588245300000|2020-04-30 11:15:00|12506.6|12505.7|12505|12503.5|12511.9|12510.4|12504.4|12503.4|550
1588245600000|2020-04-30 11:20:00|12505.2|12503.7|12508.3|12507.4|12510.2|12509.3|12503.5|12502.6|606
1588245900000|2020-04-30 11:25:00|12508.2|12507.3|12517|12516.1|12517.8|12516.9|12507.5|12506.3|734
1588246200000|2020-04-30 11:30:00|12517.1|12516.2|12515.5|12514.6|12517.5|12516.6|12513.4|12512.3|683
1588246500000|2020-04-30 11:35:00|12515.4|12514.5|12523.5|12522.6|12525.5|12524.4|12515.3|12514.2|526
1588246800000|2020-04-30 11:40:00|12523.4|12522.5|12525.8|12523.6|12528.6|12527.4|12522.5|12521.4|862
1588247100000|2020-04-30 11:45:00|12525.7|12523.5|12524.5|12523|12526.5|12525|12520.7|12519.2|1262
1588247400000|2020-04-30 11:50:00|12524.7|12523.2|12526.8|12525.9|12529.8|12528.4|12523.6|12522.3|979
1588247700000|2020-04-30 11:55:00|12527.1|12525.6|12515|12514.1|12527.4|12526.5|12512.1|12511.1|1068
1588248000000|2020-04-30 12:00:00|12515.5|12514.6|12510|12509.1|12519.6|12518.5|12508.3|12507.4|912
1588248300000|2020-04-30 12:05:00|12509.9|12509|12510.4|12509.5|12513.1|12512.2|12507.3|12506.4|744
1588248600000|2020-04-30 12:10:00|12510.3|12509.4|12514.1|12513.2|12515.3|12514.1|12507.4|12506.4|669
1588248900000|2020-04-30 12:15:00|12514.3|12513.4|12514.1|12513.2|12520.8|12519.7|12513.2|12512.1|604
1588249200000|2020-04-30 12:20:00|12514.2|12513.3|12513.5|12512.6|12516.8|12515.9|12512|12510.6|670
1588249500000|2020-04-30 12:25:00|12513.4|12512.5|12509|12506.5|12520.5|12519.2|12508.8|12505.7|760
1588249800000|2020-04-30 12:30:00|12508.9|12506.6|12505.2|12503.7|12515.9|12513.8|12502.7|12501.3|1062
1588250100000|2020-04-30 12:35:00|12505.3|12503.8|12505.5|12504|12511.4|12510.3|12502.5|12501.6|814
1588250400000|2020-04-30 12:40:00|12505.6|12504.1|12506|12504.5|12510.5|12509.4|12500.8|12499.9|947
1588250700000|2020-04-30 12:45:00|12505.7|12504.2|12511.1|12509.6|12516.3|12515.4|12505.7|12504.2|1017
1588251000000|2020-04-30 12:50:00|12511.2|12509.7|12512.2|12511.3|12513.1|12511.9|12505.3|12503.8|959
1588251300000|2020-04-30 12:55:00|12512.3|12511.4|12513.7|12512.8|12515.5|12514.6|12504|12503.1|924
1588251600000|2020-04-30 13:00:00|12513.9|12513|12501.4|12500.5|12514.3|12513.4|12499.1|12497.9|1057
1588251900000|2020-04-30 13:05:00|12501.5|12500.6|12483|12481.5|12503.6|12502.1|12481.2|12480|1278
1588252200000|2020-04-30 13:10:00|12482.6|12481.7|12483.7|12482.8|12489|12487.7|12476.4|12475.2|1461
1588252500000|2020-04-30 13:15:00|12483.8|12482.9|12485.4|12483.9|12491.1|12489.9|12482|12480.8|1139
1588252800000|2020-04-30 13:20:00|12485.6|12484.1|12492.1|12490.6|12496|12494.5|12481.7|12480|1039
1588253100000|2020-04-30 13:25:00|12492.2|12490.7|12498.8|12497.3|12499.8|12498.9|12490.6|12489.2|974
1588253400000|2020-04-30 13:30:00|12498.7|12497.8|12494.4|12492.9|12500.1|12499|12490.9|12489.4|1081
1588253700000|2020-04-30 13:35:00|12494.8|12493.9|12493.1|12492.2|12496.2|12494.8|12490.2|12489.2|792
1588254000000|2020-04-30 13:40:00|12493.6|12492.1|12494.6|12491.4|12498.2|12496.7|12487.6|12486.3|968
1588254300000|2020-04-30 13:45:00|12494.2|12492|12495.7|12494.2|12499.3|12498.3|12484.7|12483.3|1300
1588254600000|2020-04-30 13:50:00|12495.6|12494.1|12502.8|12501.9|12503.3|12502.1|12494.7|12493.6|899
1588254900000|2020-04-30 13:55:00|12503|12502.1|12504.4|12503.5|12513.3|12511.9|12502.2|12501.3|1056
1588255200000|2020-04-30 14:00:00|12504.3|12503.4|12505.5|12504|12508.6|12507.1|12501.7|12500.1|1034
1588255500000|2020-04-30 14:05:00|12505.4|12503.9|12517|12516.1|12518.2|12517.3|12505.4|12503.9|854
1588255800000|2020-04-30 14:10:00|12517.1|12516.2|12514.3|12513.4|12527.8|12526.9|12513.9|12512.6|1063
1588256100000|2020-04-30 14:15:00|12514.4|12513.5|12528.6|12527.7|12534.1|12532.7|12514.4|12513.4|991
1588256400000|2020-04-30 14:20:00|12529|12527.5|12531.7|12530.2|12536.1|12534.7|12526|12524.7|1024
1588256700000|2020-04-30 14:25:00|12531.8|12530.3|12534.3|12532.8|12536.6|12535.7|12530.2|12529|1096
1588257000000|2020-04-30 14:30:00|12534.2|12532.7|12549.3|12545.7|12549.3|12545.7|12533.9|12532.6|1102
1588257300000|2020-04-30 14:35:00|12549.9|12547.8|12544.5|12543.6|12556|12554.5|12541.8|12540.9|1330
1588257600000|2020-04-30 14:40:00|12544.6|12543.7|12548.9|12548|12551.3|12550.4|12541.2|12540|1135
1588257900000|2020-04-30 14:45:00|12549.1|12548.2|12569.1|12568.2|12569.8|12568.5|12548.7|12547.8|1519
1588258200000|2020-04-30 14:50:00|12569.3|12568.4|12588.4|12586.9|12588.4|12586.9|12562|12560.5|1606
1588258500000|2020-04-30 14:55:00|12588.3|12586.8|12612.9|12611.4|12617.2|12615.7|12580.7|12579.2|2004
1588258800000|2020-04-30 15:00:00|12612.8|12611.9|12612.2|12610.7|12644.1|12642.2|12605.1|12603.7|2304
1588259100000|2020-04-30 15:05:00|12612|12610.5|12602|12600.5|12617.5|12615.8|12596.3|12595.2|1722
1588259400000|2020-04-30 15:10:00|12602.1|12600.6|12606.4|12604.9|12610.9|12609.6|12600.3|12599.4|1429
1588259700000|2020-04-30 15:15:00|12606.3|12604.8|12605.3|12603.8|12614.1|12612.6|12603.6|12601.9|1124
1588260000000|2020-04-30 15:20:00|12605.4|12603.9|12604.9|12603.4|12609.9|12608.7|12600.2|12599.1|973
1588260300000|2020-04-30 15:25:00|12605.1|12603.6|12599.4|12597.9|12606.5|12605.3|12596.6|12595.7|897
1588260600000|2020-04-30 15:30:00|12599.8|12598.3|12603.2|12601.7|12607.5|12606.3|12597.1|12596.1|1229
1588260900000|2020-04-30 15:35:00|12603.3|12601.8|12612.2|12610.7|12612.3|12610.8|12602.1|12600.8|1107
1588261200000|2020-04-30 15:40:00|12612.1|12610.6|12600.9|12600|12614.8|12613.5|12600.2|12599.3|1045
1588261500000|2020-04-30 15:45:00|12600.7|12599.8|12597.1|12595.6|12603.5|12602.6|12594.6|12593.6|1096
1588261800000|2020-04-30 15:50:00|12597.2|12595.7|12608.6|12607.1|12610.8|12609.8|12596.9|12595.4|863
1588262100000|2020-04-30 15:55:00|12608.7|12607.2|12603|12602.1|12608.9|12607.9|12602.7|12601.8|924
1588262400000|2020-04-30 16:00:00|12602.7|12601.8|12588.2|12587.3|12603.1|12602.2|12585.7|12584.8|1190
1588262700000|2020-04-30 16:05:00|12588.4|12587.5|12591.8|12590.9|12594.3|12592.8|12583.5|12582.2|1088
1588263000000|2020-04-30 16:10:00|12592.1|12591.2|12586.3|12584.8|12594|12592.8|12584.5|12583.1|936
1588263300000|2020-04-30 16:15:00|12586.4|12584.9|12584.8|12583.9|12588.6|12587.1|12575|12573.5|993
1588263600000|2020-04-30 16:20:00|12584.9|12584|12583|12582.1|12585.1|12584.1|12574.9|12573.7|1086
1588263900000|2020-04-30 16:25:00|12582.9|12582|12579.3|12577.8|12589.3|12587.8|12576|12575|964
1588264200000|2020-04-30 16:30:00|12579.2|12577.7|12573.6|12572.1|12581.7|12580.5|12572.3|12571.2|879
1588264500000|2020-04-30 16:35:00|12573.7|12572.2|12570.8|12569.9|12575.2|12573.9|12566.5|12565.3|851
1588264800000|2020-04-30 16:40:00|12570.7|12569.8|12570.1|12568.6|12573.3|12571.8|12565.5|12564|898
1588265100000|2020-04-30 16:45:00|12570.2|12568.7|12569.4|12568.5|12574.5|12573.3|12567.2|12566.3|791
1588265400000|2020-04-30 16:50:00|12569.5|12568.6|12573.1|12572.2|12575.5|12574.4|12567.8|12566.6|718
1588265700000|2020-04-30 16:55:00|12573|12572.1|12582.1|12581.2|12582.1|12581.2|12571.8|12570.6|941
1588266000000|2020-04-30 17:00:00|12581.8|12580.9|12585.9|12585|12586.7|12585.4|12580.9|12579.4|1048
1588266300000|2020-04-30 17:05:00|12585.4|12584.5|12583.9|12583|12588.1|12587.2|12581|12579.9|823
1588266600000|2020-04-30 17:10:00|12583.8|12582.9|12583|12582.1|12585.9|12585|12579.2|12578|638
1588266900000|2020-04-30 17:15:00|12582.9|12582|12582.7|12581.8|12585.1|12584.1|12580.7|12579.5|569
1588267200000|2020-04-30 17:20:00|12582.8|12581.9|12588|12587.1|12589.8|12588.9|12581.8|12580.9|634
1588267500000|2020-04-30 17:25:00|12587.9|12587|12591.1|12590.2|12594.4|12593.3|12587.6|12586.6|659
1588267800000|2020-04-30 17:30:00|12591.2|12590.3|12590.2|12589.3|12592.8|12591.9|12588|12587.1|514
1588268100000|2020-04-30 17:35:00|12590.1|12589.2|12597.2|12596.3|12598.2|12597.3|12589.1|12588.2|532
1588268400000|2020-04-30 17:40:00|12596.9|12596|12596.2|12594.7|12597.5|12596.6|12591|12590.1|553
1588268700000|2020-04-30 17:45:00|12595.7|12594.8|12581.5|12580.6|12597.4|12596.4|12580.9|12579.5|645
1588269000000|2020-04-30 17:50:00|12581.6|12580.7|12579.2|12577.7|12583|12581.8|12574.8|12573.5|706
1588269300000|2020-04-30 17:55:00|12579.1|12577.6|12587.4|12585.9|12587.4|12585.9|12577.7|12576.2|664
1588269600000|2020-04-30 18:00:00|12587.1|12585.6|12586.1|12584.6|12588.2|12587|12580.8|12579.6|735
1588269900000|2020-04-30 18:05:00|12586|12584.5|12586.4|12584.9|12587.5|12586.1|12584.6|12583.3|617
1588270200000|2020-04-30 18:10:00|12586.5|12585|12589.8|12588.9|12590|12588.9|12585.5|12584.1|519
1588270500000|2020-04-30 18:15:00|12590.1|12588.6|12588.1|12587.2|12590.5|12589.1|12587.8|12586.5|574
1588270800000|2020-04-30 18:20:00|12588.5|12587|12590.5|12589|12593.3|12592.1|12587.1|12586|438
1588271100000|2020-04-30 18:25:00|12590.4|12588.9|12595.2|12593.7|12596.7|12595.1|12590.3|12588.9|679
1588271400000|2020-04-30 18:30:00|12595.3|12593.8|12594.3|12593.4|12596.6|12595.1|12593.8|12592.6|513
1588271700000|2020-04-30 18:35:00|12594.4|12593.5|12592.8|12591.9|12595.5|12594.3|12592.7|12591.3|624
1588272000000|2020-04-30 18:40:00|12592.9|12592|12596.4|12594.9|12599.5|12598.2|12592|12590.7|649
1588272300000|2020-04-30 18:45:00|12596.6|12595.1|12595.5|12594|12596.6|12595.2|12593|12591.6|537
1588272600000|2020-04-30 18:50:00|12595.2|12594.3|12598.2|12596.5|12598.3|12596.6|12593|12591.7|605
1588272900000|2020-04-30 18:55:00|12598.1|12596.6|12599.3|12597.8|12605.9|12604.4|12597.7|12596.4|1007
1588273200000|2020-04-30 19:00:00|12598.5|12597.6|12601.8|12600.3|12603|12601.5|12597.2|12595.9|911
1588273500000|2020-04-30 19:05:00|12601.7|12600.2|12599.3|12597.6|12601.9|12600.6|12598.5|12597.4|469
1588273800000|2020-04-30 19:10:00|12599.2|12597.7|12601.7|12599.9|12604.7|12603.5|12599.2|12597.7|745
1588274100000|2020-04-30 19:15:00|12601.8|12599.8|12598.5|12597|12601.8|12600|12597.9|12596.6|594
1588274400000|2020-04-30 19:20:00|12598.6|12597.1|12598.9|12598|12600.2|12599.3|12597.3|12596.2|569
1588274700000|2020-04-30 19:25:00|12599|12598.1|12599.8|12598.3|12601.3|12600.2|12597.5|12596.3|638
1588275000000|2020-04-30 19:30:00|12599.7|12598.2|12602.3|12600.8|12603|12601.5|12598.5|12597|566
1588275300000|2020-04-30 19:35:00|12602.4|12600.9|12597.9|12596.4|12603.7|12602|12597.2|12595.9|594
1588275600000|2020-04-30 19:40:00|12598|12596.5|12596.5|12595|12598.9|12597.4|12594.8|12593.7|737
1588275900000|2020-04-30 19:45:00|12596.7|12595.2|12594.1|12592.6|12597.1|12595.6|12593|12591.6|598
1588276200000|2020-04-30 19:50:00|12594.2|12592.7|12590.7|12589.8|12594.9|12593.3|12589.3|12587.9|536
1588276500000|2020-04-30 19:55:00|12590.8|12589.9|12594.4|12592.9|12597.1|12596.2|12589.9|12588.6|807
1588276800000|2020-04-30 20:00:00|12594.6|12593.1|12593.2|12591.7|12597.6|12596.2|12592.6|12591|560
1588277100000|2020-04-30 20:05:00|12593.1|12591.6|12590.7|12589.2|12593.6|12592.1|12590.1|12588.6|442
1588277400000|2020-04-30 20:10:00|12590.8|12589.3|12594.1|12592.6|12595.7|12594.2|12589.5|12588|638
1588277700000|2020-04-30 20:15:00|12594|12592.5|12595.5|12594|12598.7|12597.6|12594|12592.3|405
1588278000000|2020-04-30 20:20:00|12595.7|12593.8|12595.3|12594.4|12597.8|12596.4|12595.2|12593.7|259
1588278300000|2020-04-30 20:25:00|12595.1|12594.2|12596.8|12595.3|12597.5|12596|12594.8|12593.5|348
1588278600000|2020-04-30 20:30:00|12596.5|12595|12596.8|12595|12598.1|12596.5|12596.4|12594.6|351
1588278900000|2020-04-30 20:35:00|12596.9|12594.9|12593.5|12592|12597.1|12595.4|12593.3|12591.8|319
1588279200000|2020-04-30 20:40:00|12593.4|12591.9|12591.7|12589.7|12593.7|12592.2|12589.4|12587.7|470
1588279500000|2020-04-30 20:45:00|12592.1|12589.8|12590.7|12588.7|12592.8|12590.6|12590.2|12588.2|626
1588279800000|2020-04-30 20:50:00|12590.2|12588.5|12590.9|12587.9|12592.6|12591.1|12589.1|12587.2|551
1588280100000|2020-04-30 20:55:00|12589.6|12588.1|12596.6|12593.1|12597.3|12594.7|12589.6|12587.4|585
1588280400000|2020-04-30 21:00:00|12598.5|12588.7|12595.9|12585.9|12598.9|12589.7|12595.6|12585.6|42
1588280700000|2020-04-30 21:05:00|12596|12586|12596.6|12586.6|12601|12591|12594|12584.6|130
1588281000000|2020-04-30 21:10:00|12596.4|12586.4|12599.7|12590.9|12602.8|12595.7|12595.2|12585.2|459
1588281300000|2020-04-30 21:15:00|12599.6|12591.1|12601.6|12591.6|12603.9|12594.8|12598|12590.2|209
1588281600000|2020-04-30 21:20:00|12599.1|12594.6|12600.9|12593.1|12602.5|12594.8|12598.6|12589.8|227
1588281900000|2020-04-30 21:25:00|12600.6|12593.3|12599.5|12590.8|12601.9|12593.9|12596|12590.4|215
1588282200000|2020-04-30 21:30:00|12600.2|12590.9|12600.3|12593.2|12602.3|12593.6|12597.8|12590.3|257
1588282500000|2020-04-30 21:35:00|12600.6|12592.9|12599.6|12594.7|12602.7|12596.6|12598.7|12592.2|248
1588282800000|2020-04-30 21:40:00|12599.7|12594.8|12601.9|12596.4|12603.7|12598.7|12598.7|12593.8|240
1588283100000|2020-04-30 21:45:00|12601.8|12596.6|12601.4|12598.7|12602.6|12598.7|12601|12596.2|201
1588283400000|2020-04-30 21:50:00|12601.1|12597.2|12594.2|12587.5|12602.2|12598.7|12593.2|12585.1|387
1588283700000|2020-04-30 21:55:00|12594.3|12587.6|12599.1|12593.3|12602.4|12594.3|12587.1|12580.1|601
1588284000000|2020-04-30 22:00:00|12599|12593.5|12592.3|12588.2|12602.7|12599.9|12592.1|12588.2|1056
1588284300000|2020-04-30 22:05:00|12591.9|12587.8|12589|12585.8|12592.1|12588.2|12587.3|12583.6|491
1588284600000|2020-04-30 22:10:00|12588.9|12585.7|12583|12579.7|12589.4|12586.3|12582.5|12579.5|533
1588284900000|2020-04-30 22:15:00|12582.9|12579.8|12586.6|12583.7|12588.5|12586|12582.7|12579.8|492
1588285200000|2020-04-30 22:20:00|12586.5|12583.9|12577.8|12576.3|12586.8|12584.1|12576.9|12574.9|420
1588285500000|2020-04-30 22:25:00|12578.2|12575.8|12578.6|12576.1|12580.7|12578.7|12578|12575.5|288
1588285800000|2020-04-30 22:30:00|12578.5|12576.2|12579.6|12577|12580|12577.1|12577.1|12574.8|351
1588286100000|2020-04-30 22:35:00|12579.5|12576.9|12579.5|12577.5|12580.9|12578.7|12578.6|12576.4|251
1588286400000|2020-04-30 22:40:00|12579.6|12577.4|12582.8|12580.5|12583.1|12580.8|12579.4|12577.4|319
1588286700000|2020-04-30 22:45:00|12582.5|12580.3|12583.6|12581.5|12585.1|12582.6|12582.2|12580.2|295
1588287000000|2020-04-30 22:50:00|12583.9|12581.7|12583.5|12581.4|12587.1|12584.8|12583.3|12580.9|618
1588287300000|2020-04-30 22:55:00|12583.6|12581.3|12584.5|12582.1|12584.9|12582.6|12582.1|12579.7|315
1588287600000|2020-04-30 23:00:00|12584.4|12582|12585.4|12583.3|12589.5|12587.3|12583.9|12578.7|541
1588287900000|2020-04-30 23:05:00|12585.5|12583.2|12585.2|12583.2|12587.1|12585.3|12585|12582.9|458
1588288200000|2020-04-30 23:10:00|12585.3|12583|12580.5|12578.1|12585.8|12583.3|12580.2|12577.8|496
1588288500000|2020-04-30 23:15:00|12580.7|12577.9|12576.9|12575.4|12580.7|12578.1|12576.7|12574.9|442
1588288800000|2020-04-30 23:20:00|12578.1|12576.1|12577.6|12576.1|12580.5|12578.7|12577.1|12575.6|344
1588289100000|2020-04-30 23:25:00|12578.1|12576.6|12575|12573|12578.4|12576.7|12574.2|12572.4|485
1588289400000|2020-04-30 23:30:00|12574.9|12572.7|12575.8|12574.3|12578.3|12576.7|12574.3|12572.4|526
1588289700000|2020-04-30 23:35:00|12575.4|12574.5|12578.1|12576.6|12578.3|12576.6|12574.3|12572.8|534
1588290000000|2020-04-30 23:40:00|12578.3|12576.3|12577|12575.5|12579.1|12576.8|12576.6|12574.7|357
1588290300000|2020-04-30 23:45:00|12576.9|12575.4|12578.7|12576.7|12580.8|12579.1|12576.4|12574.9|368
1588290600000|2020-04-30 23:50:00|12578.6|12576.8|12579.3|12577|12579.6|12577.8|12576.9|12575.2|288
1588290900000|2020-04-30 23:55:00|12579.5|12576.9|12582.1|12580.2|12582.4|12580.7|12579.1|12576.8|354
1588291200000|2020-05-01 00:00:00|12581.8|12580.3|12576.5|12575|12582.6|12581.1|12576.1|12574.6|370
1588291500000|2020-05-01 00:05:00|12576.1|12574.6|12574.2|12572.7|12577.5|12576|12573.2|12571.7|419
1588291800000|2020-05-01 00:10:00|12574.3|12572.8|12572.1|12570.6|12574.3|12572.8|12570.5|12569|390
1588292100000|2020-05-01 00:15:00|12572|12570.5|12567.2|12565.7|12572.4|12570.9|12567.2|12565.7|463
1588292400000|2020-05-01 00:20:00|12567.5|12566|12569.4|12567.9|12570.2|12568.7|12564.9|12563.6|460
1588292700000|2020-05-01 00:25:00|12569.3|12567.8|12564.8|12563.3|12570.5|12569|12564.5|12562.9|340
1588293000000|2020-05-01 00:30:00|12564.7|12563.2|12557.2|12555.7|12564.7|12563.2|12557.2|12555.7|461
1588293300000|2020-05-01 00:35:00|12557.3|12555.8|12556.8|12555.9|12558.9|12557.4|12555.9|12554.8|331
1588293600000|2020-05-01 00:40:00|12556.7|12555.8|12559.5|12558|12559.8|12558.3|12556.3|12555.1|316
1588293900000|2020-05-01 00:45:00|12559.4|12557.9|12562.3|12560.8|12563.5|12562.3|12559.4|12557.9|445
1588294200000|2020-05-01 00:50:00|12562.4|12560.9|12567.5|12566|12567.5|12566|12560.1|12559|499
1588294500000|2020-05-01 00:55:00|12567.3|12565.8|12567.8|12566.3|12574.3|12572.8|12564.2|12562.8|800
1588294800000|2020-05-01 01:00:00|12567.7|12566.2|12565.9|12564.4|12569|12567.5|12564.7|12563|564
1588295100000|2020-05-01 01:05:00|12566|12564.5|12563.5|12562|12567.1|12565.4|12560.9|12559.7|416
1588295400000|2020-05-01 01:10:00|12563.6|12562.1|12559.1|12557.6|12564.3|12562.6|12558.8|12557.3|391
1588295700000|2020-05-01 01:15:00|12559|12557.5|12562.8|12561.3|12566.1|12564.5|12558.9|12557.3|333
1588296000000|2020-05-01 01:20:00|12562.7|12561.2|12562|12560.1|12565.3|12563.8|12561.4|12559.9|281
1588296300000|2020-05-01 01:25:00|12561.8|12560.3|12558.8|12556.9|12562.1|12560.4|12558.1|12556.6|301
1588296600000|2020-05-01 01:30:00|12558|12556.8|12555.4|12553.9|12558.3|12556.8|12552.3|12550.8|466
1588296900000|2020-05-01 01:35:00|12555.5|12554|12555.4|12553.9|12557.5|12556.2|12554.3|12552.9|386
1588297200000|2020-05-01 01:40:00|12555.5|12554|12555.6|12554.1|12556|12554.4|12553.3|12551.8|343
1588297500000|2020-05-01 01:45:00|12555.5|12554|12553.6|12552.1|12556|12554.4|12552.7|12551.4|296
1588297800000|2020-05-01 01:50:00|12553.7|12552.2|12558.3|12556.8|12558.8|12557.5|12553.1|12551.8|356
1588298100000|2020-05-01 01:55:00|12558.4|12556.9|12563.1|12561.6|12563.7|12562.4|12558.2|12556.7|365
1588298400000|2020-05-01 02:00:00|12563.2|12561.7|12566.2|12564.7|12566.3|12564.8|12561|12559.5|370
1588298700000|2020-05-01 02:05:00|12565.9|12565|12564.3|12562.8|12566.2|12565|12563.3|12562.2|363
1588299000000|2020-05-01 02:10:00|12564.4|12562.9|12559|12558.1|12564.4|12562.9|12558.9|12557.5|312
1588299300000|2020-05-01 02:15:00|12559.2|12557.7|12557.3|12555.8|12559.2|12557.7|12555.5|12554|349
1588299600000|2020-05-01 02:20:00|12557.2|12555.7|12556.7|12555.8|12559.9|12558.4|12555.8|12554.6|424
1588299900000|2020-05-01 02:25:00|12557|12555.5|12558.9|12557.4|12558.9|12557.7|12552.5|12551.5|329
1588300200000|2020-05-01 02:30:00|12558.8|12557.3|12562.5|12561|12562.5|12561.3|12558.3|12557.1|326
1588300500000|2020-05-01 02:35:00|12562.1|12561.2|12563.2|12562.3|12563.7|12562.6|12561.2|12559.9|195
1588300800000|2020-05-01 02:40:00|12563.3|12562.4|12563.4|12561.9|12566.7|12565.8|12563|12561.3|352
1588301100000|2020-05-01 02:45:00|12563.5|12562|12566.2|12564.7|12566.5|12565|12560.3|12558.9|340
1588301400000|2020-05-01 02:50:00|12566.3|12564.8|12565.9|12564.4|12567.4|12565.8|12562.7|12561|311
1588301700000|2020-05-01 02:55:00|12566.1|12564.6|12566.1|12564.2|12566.3|12564.6|12563.5|12561.8|342
1588302000000|2020-05-01 03:00:00|12566.2|12564.1|12563.7|12562.2|12566.2|12564.8|12563.6|12561.8|321
1588302300000|2020-05-01 03:05:00|12563.8|12562.3|12563.4|12561.4|12564|12562.4|12560.3|12558.7|290
1588302600000|2020-05-01 03:10:00|12563|12561.5|12563.2|12561.7|12563.5|12562.4|12561.9|12560.1|247
1588302900000|2020-05-01 03:15:00|12563.1|12561.6|12562.2|12560.7|12564.7|12563.5|12561.6|12560.1|514
1588303200000|2020-05-01 03:20:00|12562.3|12560.8|12559.1|12557.6|12563.3|12561.8|12558.7|12557.4|260
1588303500000|2020-05-01 03:25:00|12559|12557.5|12559.6|12558.7|12561.4|12559.6|12557.9|12556.1|320
1588303800000|2020-05-01 03:30:00|12559.8|12558.3|12560.9|12559.4|12562.7|12561.2|12558.9|12557.1|280
1588304100000|2020-05-01 03:35:00|12561|12559.5|12565.5|12564|12565.9|12564.4|12560.2|12558.8|314
1588304400000|2020-05-01 03:40:00|12565.4|12563.9|12564.4|12562.3|12567.6|12566.1|12564|12562.2|381
1588304700000|2020-05-01 03:45:00|12564.3|12562.2|12564.9|12563.4|12565.1|12563.6|12563.1|12561.4|217
1588305000000|2020-05-01 03:50:00|12564.8|12563.3|12565.4|12563.9|12567.1|12565.6|12564.6|12563.1|211
1588305300000|2020-05-01 03:55:00|12565.5|12564|12565.7|12564.2|12566.3|12564.8|12564.5|12563|203
1588305600000|2020-05-01 04:00:00|12565.6|12564.1|12565.1|12563.6|12565.7|12564.2|12562.7|12561.2|261
1588305900000|2020-05-01 04:05:00|12565|12563.5|12565.2|12563.7|12565.5|12564|12563.4|12561.9|502
1588306200000|2020-05-01 04:10:00|12565.1|12563.6|12565.6|12564.1|12566.5|12564.8|12564.2|12562.5|278
1588306500000|2020-05-01 04:15:00|12565.7|12564.2|12562.7|12561.2|12565.9|12564.4|12561|12559.5|239
1588306800000|2020-05-01 04:20:00|12562.8|12561.3|12562.4|12560.9|12563.9|12562.1|12561.1|12559.4|238
1588307100000|2020-05-01 04:25:00|12562.3|12560.8|12562.2|12560.7|12564.4|12563.1|12561.7|12560.2|201
1588307400000|2020-05-01 04:30:00|12561.8|12560.3|12562.8|12561.3|12563.4|12561.9|12561.3|12559.8|170
1588307700000|2020-05-01 04:35:00|12562.9|12561.4|12562.8|12561.3|12564.4|12562.9|12562.2|12560.7|263
1588308000000|2020-05-01 04:40:00|12562.9|12561.4|12561.1|12559.6|12562.9|12561.4|12560.8|12559.5|172
1588308300000|2020-05-01 04:45:00|12560.4|12558.9|12560.2|12558.7|12561.3|12559.7|12559.2|12557.7|197
1588308600000|2020-05-01 04:50:00|12560.1|12558.6|12560.5|12559|12560.5|12559.3|12559.6|12558.1|130
1588308900000|2020-05-01 04:55:00|12560.6|12559.1|12570.6|12569.7|12570.6|12569.7|12560.3|12558.7|402
1588309200000|2020-05-01 05:00:00|12570.2|12569.3|12568.4|12566.9|12570.8|12569.4|12564.9|12564|450
1588309500000|2020-05-01 05:05:00|12568.6|12567.1|12562.8|12561.3|12568.6|12567.1|12562.4|12560.8|405
1588309800000|2020-05-01 05:10:00|12562.9|12561.4|12566.3|12564.8|12566.6|12565.1|12561.3|12559.8|357
1588310100000|2020-05-01 05:15:00|12566.2|12564.7|12564.7|12563.2|12566.6|12565|12564.6|12563.1|257
1588310400000|2020-05-01 05:20:00|12564.8|12563.3|12574|12572.5|12574.1|12572.6|12564.7|12563.2|366
1588310700000|2020-05-01 05:25:00|12574.1|12572.6|12569.3|12567.8|12581.1|12579.6|12569.2|12567.7|490
1588311000000|2020-05-01 05:30:00|12569.5|12568|12570.7|12569.2|12570.9|12569.4|12568.5|12567|289
1588311300000|2020-05-01 05:35:00|12570.6|12569.1|12568.4|12566.9|12570.6|12569.1|12567.2|12565.7|397
1588311600000|2020-05-01 05:40:00|12568.5|12567|12565|12563.5|12569.8|12568.5|12562.9|12561.4|469
1588311900000|2020-05-01 05:45:00|12565.1|12563.6|12559|12557.5|12567.2|12565.7|12558.9|12557.4|430
1588312200000|2020-05-01 05:50:00|12559.1|12557.6|12559.7|12558.2|12559.9|12558.7|12554.4|12553.2|401
1588312500000|2020-05-01 05:55:00|12559.6|12558.1|12559.3|12557.2|12560.3|12558.6|12552.2|12551.1|490
1588312800000|2020-05-01 06:00:00|12559.6|12557|12562|12560.5|12563.2|12561.7|12557.5|12556|873
1588313100000|2020-05-01 06:05:00|12562.2|12560.7|12565.2|12564.3|12566.3|12565.1|12560.6|12558.9|638
1588313400000|2020-05-01 06:10:00|12565.3|12563.8|12558.9|12557.4|12566|12564.7|12558.1|12556.6|430
1588313700000|2020-05-01 06:15:00|12559|12557.5|12561.3|12559.8|12562.5|12561.3|12557|12555.5|438
1588314000000|2020-05-01 06:20:00|12561.4|12559.9|12566.5|12565.6|12566.8|12565.6|12558.1|12557.2|475
1588314300000|2020-05-01 06:25:00|12566.4|12565.5|12562.2|12560.7|12567.6|12566.1|12559.8|12558.3|396
1588314600000|2020-05-01 06:30:00|12562.3|12560.8|12562|12561.1|12568.7|12567.8|12561.5|12560.2|438
1588314900000|2020-05-01 06:35:00|12562.1|12561.2|12561.4|12559.9|12563.6|12562.7|12559.5|12558.5|256
1588315200000|2020-05-01 06:40:00|12561.3|12559.8|12555.5|12554|12562.1|12560.8|12554.8|12553.8|338
1588315500000|2020-05-01 06:45:00|12555.1|12554.2|12546.5|12545|12555.1|12554.2|12544.9|12544|589
1588315800000|2020-05-01 06:50:00|12546.4|12544.9|12549.2|12547.7|12550.2|12549.3|12545.2|12544.1|452
1588316100000|2020-05-01 06:55:00|12549.3|12547.8|12557.9|12556.4|12557.9|12556.5|12548.7|12547.4|592
1588316400000|2020-05-01 07:00:00|12557.6|12556.7|12562.9|12562|12565.6|12564.4|12550.2|12548.8|829
1588316700000|2020-05-01 07:05:00|12563.2|12562.3|12564.2|12562.7|12568.1|12567.2|12562.1|12561|605
1588317000000|2020-05-01 07:10:00|12564.3|12562.8|12558.8|12557.3|12567.5|12566|12557.5|12556|636
1588317300000|2020-05-01 07:15:00|12558.4|12557.5|12553.3|12551.8|12562.3|12561.2|12552.4|12551.5|528
1588317600000|2020-05-01 07:20:00|12553.2|12551.7|12556.4|12554.9|12559.6|12558.2|12552.4|12551.5|548
1588317900000|2020-05-01 07:25:00|12556.3|12554.8|12555.2|12554.3|12558.8|12557.4|12552.2|12551.3|527
1588318200000|2020-05-01 07:30:00|12555.3|12554.4|12549.1|12548.2|12555.6|12554.7|12548.4|12547.5|457
1588318500000|2020-05-01 07:35:00|12549|12548.1|12556.1|12555.2|12558.6|12557.7|12547.6|12546.7|703
1588318800000|2020-05-01 07:40:00|12556.4|12554.9|12556.3|12555.4|12561.8|12560.8|12555.1|12553.8|625
1588319100000|2020-05-01 07:45:00|12556.2|12555.3|12556.5|12555.6|12559.1|12558.2|12554.7|12553.4|579
1588319400000|2020-05-01 07:50:00|12556.6|12555.7|12561|12560.1|12561.9|12560.7|12555.6|12554.7|481
1588319700000|2020-05-01 07:55:00|12560.8|12559.9|12556.8|12555.9|12560.8|12559.9|12553.8|12552.6|669
1588320000000|2020-05-01 08:00:00|12556.4|12555.5|12546.9|12545.4|12556.5|12555.6|12544.9|12544|733
1588320300000|2020-05-01 08:05:00|12546.8|12545.3|12543.8|12542.9|12546.8|12545.5|12536.6|12535.4|755
1588320600000|2020-05-01 08:10:00|12543.9|12543|12538.7|12537.2|12547.4|12546.5|12538.3|12537.1|625
1588320900000|2020-05-01 08:15:00|12538.6|12537.1|12543.4|12542.5|12544.4|12542.9|12533.9|12532.8|575
1588321200000|2020-05-01 08:20:00|12543.3|12542.4|12556.5|12555|12556.6|12555.4|12543.3|12541.9|868
1588321500000|2020-05-01 08:25:00|12556.6|12555.1|12555.1|12551.7|12556.7|12555.2|12551.4|12549.9|821
1588321800000|2020-05-01 08:30:00|12555.2|12551.8|12566.8|12565.9|12566.9|12565.9|12554.6|12551.8|783
1588322100000|2020-05-01 08:35:00|12566.7|12565.8|12556.2|12555.3|12567|12566.1|12556|12554.9|684
1588322400000|2020-05-01 08:40:00|12556.3|12555.4|12558.2|12557.3|12559.1|12557.7|12550.7|12549.6|575
1588322700000|2020-05-01 08:45:00|12558.7|12557.2|12553.1|12552.2|12561.6|12560.4|12553.1|12551.9|682
1588323000000|2020-05-01 08:50:00|12553|12552.1|12565.7|12564.2|12566.8|12565.8|12552.5|12551.2|758
1588323300000|2020-05-01 08:55:00|12565.8|12564.3|12562.6|12561.1|12568.8|12567.3|12560|12558.6|618
1588323600000|2020-05-01 09:00:00|12562.5|12561|12566.9|12565.4|12567.7|12566.6|12560.1|12559.2|664
1588323900000|2020-05-01 09:05:00|12566.8|12565.3|12571|12570.1|12575.4|12574.2|12565.8|12564.3|658
1588324200000|2020-05-01 09:10:00|12571.1|12570.2|12564.7|12563.2|12571.9|12570.4|12564.5|12563.1|635
1588324500000|2020-05-01 09:15:00|12564.8|12563.3|12569|12567.5|12569.7|12568.4|12562|12560.9|622
1588324800000|2020-05-01 09:20:00|12568.5|12567.6|12564.9|12564|12568.8|12567.9|12561.5|12560.1|729
1588325100000|2020-05-01 09:25:00|12564.8|12563.9|12565|12563.5|12567.5|12566.6|12562.2|12561.2|555
1588325400000|2020-05-01 09:30:00|12564.5|12563.6|12557.5|12556.6|12565|12563.9|12554.6|12553.4|680
1588325700000|2020-05-01 09:35:00|12557.2|12556.3|12553|12551.5|12557.5|12556.6|12551.9|12551|640
1588326000000|2020-05-01 09:40:00|12552.9|12551.4|12556|12555.1|12558.6|12557.4|12552.6|12551.4|568
1588326300000|2020-05-01 09:45:00|12556.1|12555.2|12554.4|12553.5|12557.6|12556.5|12553.2|12552.1|490
1588326600000|2020-05-01 09:50:00|12554.5|12553.6|12557.2|12556.3|12560.6|12559.7|12554.4|12553.2|648
1588326900000|2020-05-01 09:55:00|12556.8|12555.9|12556.3|12555.4|12558.6|12557.3|12552.3|12551|498
1588327200000|2020-05-01 10:00:00|12556.1|12555.2|12565|12564.1|12565.7|12564.8|12556.1|12555|573
1588327500000|2020-05-01 10:05:00|12565.1|12564.2|12565.1|12564.2|12566.7|12565.6|12561|12559.9|387
1588327800000|2020-05-01 10:10:00|12565.2|12564.3|12562.8|12561.9|12565.2|12564.3|12561.1|12560.2|304
1588328100000|2020-05-01 10:15:00|12562.9|12562|12562.7|12561.8|12564.7|12563.2|12556.9|12556|509
1588328400000|2020-05-01 10:20:00|12562.9|12562|12562.3|12561.4|12568.2|12567|12562.2|12560.9|632
1588328700000|2020-05-01 10:25:00|12562.9|12562|12562.4|12561.5|12570.6|12569.4|12561.2|12560.3|658
1588329000000|2020-05-01 10:30:00|12562.5|12561.6|12561.4|12560.5|12566.5|12565.6|12560|12558.8|534
1588329300000|2020-05-01 10:35:00|12561.8|12560.3|12555.6|12554.7|12561.9|12560.8|12553.4|12552.5|610
1588329600000|2020-05-01 10:40:00|12555.5|12554.6|12555.5|12554.6|12559.7|12558.8|12554.7|12553.4|689
1588329900000|2020-05-01 10:45:00|12555.6|12554.7|12557.2|12555.7|12558|12557.1|12553.9|12552.7|672
1588330200000|2020-05-01 10:50:00|12557.1|12555.6|12548.3|12547.4|12557.1|12555.8|12548.3|12547.4|482
1588330500000|2020-05-01 10:55:00|12548.5|12547.6|12553.4|12552.5|12557.6|12556.7|12547.2|12546.3|650
1588330800000|2020-05-01 11:00:00|12553.3|12552.4|12549.3|12547.8|12553.4|12552.5|12548.5|12547.4|720
1588331100000|2020-05-01 11:05:00|12549.4|12547.9|12542.2|12541.3|12551|12549.5|12536.7|12535.8|881
1588331400000|2020-05-01 11:10:00|12542|12541.1|12541.4|12539.9|12543.6|12542.7|12539.3|12538|619
1588331700000|2020-05-01 11:15:00|12541.5|12540|12544.9|12543.4|12546.8|12545.7|12541.2|12539.9|690
1588332000000|2020-05-01 11:20:00|12544.8|12543.3|12533.7|12532.2|12546.8|12545.4|12531.1|12530.1|762
1588332300000|2020-05-01 11:25:00|12533.8|12532.3|12536.8|12535.3|12537|12535.6|12528|12526.7|642
1588332600000|2020-05-01 11:30:00|12536.7|12535.2|12532.1|12531.2|12537.1|12535.7|12529.3|12527.9|506
1588332900000|2020-05-01 11:35:00|12531.4|12530.5|12533.4|12532.5|12534.4|12533.5|12527.1|12526.2|495
1588333200000|2020-05-01 11:40:00|12533.3|12532.4|12541.1|12540.2|12543.7|12542.6|12533.1|12532.2|636
1588333500000|2020-05-01 11:45:00|12541.2|12540.3|12534|12533.1|12541.4|12540.5|12533.9|12532.6|628
1588333800000|2020-05-01 11:50:00|12534.1|12533.2|12537|12536.1|12539.6|12538.7|12530.3|12529.2|795
1588334100000|2020-05-01 11:55:00|12537.1|12536.2|12533.9|12533|12537.8|12536.9|12531|12530.1|790
1588334400000|2020-05-01 12:00:00|12534|12533.1|12531.2|12530.3|12536.3|12535.3|12530.5|12529.6|720
1588334700000|2020-05-01 12:05:00|12531.3|12530.4|12527|12525.5|12532.8|12531.9|12526.6|12525.5|749
1588335000000|2020-05-01 12:10:00|12526.6|12525.7|12524.5|12523|12530.6|12529.4|12523.2|12522.3|697
1588335300000|2020-05-01 12:15:00|12524.4|12522.9|12521.9|12521|12525|12523.9|12515.7|12514.8|594
1588335600000|2020-05-01 12:20:00|12521.8|12520.9|12519.1|12518.2|12523.9|12523|12516.1|12515.2|673
1588335900000|2020-05-01 12:25:00|12519|12518.1|12521.1|12520.2|12523.8|12522.6|12517.5|12516.6|799
1588336200000|2020-05-01 12:30:00|12521.2|12520.3|12524.4|12523.5|12528.8|12527.7|12518.1|12517|677
1588336500000|2020-05-01 12:35:00|12524.3|12523.4|12517.2|12516.3|12529.3|12528.4|12515.6|12514.7|754
1588336800000|2020-05-01 12:40:00|12517.1|12516.2|12518.6|12517.7|12520|12519.1|12514.9|12513.7|659
1588337100000|2020-05-01 12:45:00|12518.4|12517.5|12521.2|12520.3|12523.6|12522.7|12517.4|12516.5|783
1588337400000|2020-05-01 12:50:00|12520.7|12519.8|12530.7|12529.8|12533|12531.6|12520.3|12519.4|645
1588337700000|2020-05-01 12:55:00|12530.5|12529.6|12533.2|12532.3|12533.3|12532.4|12523|12522|800
1588338000000|2020-05-01 13:00:00|12533.3|12532.4|12529|12527.5|12533.6|12532.7|12525.7|12524.8|673
1588338300000|2020-05-01 13:05:00|12528.9|12527.4|12529.6|12528.7|12534.7|12533.6|12526.4|12525.5|711
1588338600000|2020-05-01 13:10:00|12529.5|12528.6|12538.1|12537.2|12539.1|12538.2|12526|12525.1|787
1588338900000|2020-05-01 13:15:00|12538.2|12537.3|12539.2|12538.3|12547.5|12546.3|12537.3|12536.4|935
1588339200000|2020-05-01 13:20:00|12539.3|12538.4|12534.7|12533.8|12544.2|12543.3|12534.6|12533.7|767
1588339500000|2020-05-01 13:25:00|12534.9|12534|12527.8|12526.9|12536.9|12536|12526.9|12526|859
1588339800000|2020-05-01 13:30:00|12527.5|12526.6|12522.7|12521.8|12527.5|12526.6|12516.9|12516|854
1588340100000|2020-05-01 13:35:00|12522.9|12522|12528.2|12527.3|12528.5|12527.5|12519.6|12518.6|832
1588340400000|2020-05-01 13:40:00|12528.4|12527.5|12532.7|12530.7|12533.2|12532|12524|12523.1|792
1588340700000|2020-05-01 13:45:00|12532.4|12530.9|12525.9|12525|12533.5|12532.4|12525.8|12524.5|719
1588341000000|2020-05-01 13:50:00|12526|12525.1|12520.1|12519.2|12526.2|12525.3|12517.1|12516.2|733
1588341300000|2020-05-01 13:55:00|12520.2|12519.3|12521.6|12518.4|12524.5|12523.3|12519.1|12517.8|915
1588341600000|2020-05-01 14:00:00|12521.9|12518.5|12522.6|12521.7|12529|12527.5|12512.9|12511.7|1038
1588341900000|2020-05-01 14:05:00|12522.5|12521.6|12519.8|12518.9|12525.9|12525|12519.1|12518.2|766
1588342200000|2020-05-01 14:10:00|12520|12519.1|12532|12531.1|12533.1|12532.2|12519.5|12518.3|860
1588342500000|2020-05-01 14:15:00|12531.9|12531|12532.9|12532|12541.5|12540.6|12531.4|12530.4|815
1588342800000|2020-05-01 14:20:00|12533|12532.1|12528.5|12527.6|12533|12532.1|12527.4|12526.5|819
1588343100000|2020-05-01 14:25:00|12528.4|12527.5|12536.2|12535.3|12536.6|12535.4|12527.6|12526.7|971
1588343400000|2020-05-01 14:30:00|12536.3|12535.4|12537.2|12536.3|12546.5|12545.4|12536.1|12535.2|805
1588343700000|2020-05-01 14:35:00|12537.1|12536.2|12553.7|12552.2|12557.7|12556.5|12537.1|12536.2|1236
1588344000000|2020-05-01 14:40:00|12553.6|12552.1|12548.4|12547.5|12559.5|12558.1|12548.2|12547.3|850
1588344300000|2020-05-01 14:45:00|12548.3|12547.4|12550.5|12549|12564.5|12563.2|12546.9|12545.7|1046
1588344600000|2020-05-01 14:50:00|12550|12549.1|12549.7|12548.2|12552.1|12550.9|12543.8|12542.4|1165
1588344900000|2020-05-01 14:55:00|12549.6|12548.1|12545.5|12544.6|12555.2|12553.7|12543.5|12542.5|1118
1588345200000|2020-05-01 15:00:00|12545.9|12544.4|12533.3|12531.8|12546|12544.8|12532.9|12531.5|1029
1588345500000|2020-05-01 15:05:00|12533.2|12531.7|12534.4|12532.9|12538.3|12536.8|12528|12526.8|839
1588345800000|2020-05-01 15:10:00|12534.3|12532.8|12529.3|12528.4|12534.4|12532.9|12522.7|12521.5|753
1588346100000|2020-05-01 15:15:00|12529.7|12528.2|12534.3|12532.8|12534.7|12533.6|12527.1|12525.6|590
1588346400000|2020-05-01 15:20:00|12534.1|12532.6|12528.2|12526.7|12536.7|12535.1|12527.8|12526.4|675
1588346700000|2020-05-01 15:25:00|12528.3|12526.8|12535.8|12534.3|12541.3|12539.8|12527.2|12526|810
1588347000000|2020-05-01 15:30:00|12535.2|12534.1|12531.5|12530|12536.4|12535.5|12527.8|12526.9|838
1588347300000|2020-05-01 15:35:00|12531.4|12529.9|12533.5|12532.6|12534.4|12533.1|12529.8|12528.5|731
1588347600000|2020-05-01 15:40:00|12533.4|12532.5|12533.2|12531.7|12534.6|12533.4|12527.9|12526.6|589
1588347900000|2020-05-01 15:45:00|12533.3|12531.8|12531.7|12530.8|12533.5|12532.2|12528.8|12527.7|719
1588348200000|2020-05-01 15:50:00|12531.8|12530.9|12511.4|12509.9|12532.2|12530.9|12509.7|12508.5|848
1588348500000|2020-05-01 15:55:00|12511.5|12510|12508.6|12507.7|12516.2|12515.1|12508.2|12507|842
1588348800000|2020-05-01 16:00:00|12508.7|12507.8|12504.9|12504|12509.4|12508.1|12499.6|12498.7|964
1588349100000|2020-05-01 16:05:00|12505|12504.1|12508.1|12507.2|12508.6|12507.5|12503.8|12502.6|763
1588349400000|2020-05-01 16:10:00|12508|12507.1|12518|12517.1|12518.5|12517.6|12508|12507.1|722
1588349700000|2020-05-01 16:15:00|12518.2|12517.3|12511.6|12510.7|12519.2|12518.1|12510.3|12508.9|660
1588350000000|2020-05-01 16:20:00|12511.2|12510.3|12508|12506.5|12512.4|12511.5|12507|12505.9|620
1588350300000|2020-05-01 16:25:00|12508.2|12506.7|12504.8|12503.9|12509.1|12508|12504.6|12503.5|563
1588350600000|2020-05-01 16:30:00|12504.9|12504|12501.8|12500.3|12505|12504.1|12496.7|12495.4|629
1588350900000|2020-05-01 16:35:00|12501.9|12500.4|12501.9|12500.4|12502.9|12501.4|12497.3|12496.1|698
1588351200000|2020-05-01 16:40:00|12501.8|12500.3|12506.9|12505.4|12508.8|12507.3|12501.7|12500.2|751
1588351500000|2020-05-01 16:45:00|12506.1|12505.2|12509.6|12508.1|12511.1|12509.9|12504.9|12503.4|637
1588351800000|2020-05-01 16:50:00|12510|12509.1|12518.4|12516.9|12518.6|12517.1|12509|12507.8|755
1588352100000|2020-05-01 16:55:00|12518.1|12516.6|12513.8|12512.9|12521.8|12520.7|12513|12511.8|844
1588352400000|2020-05-01 17:00:00|12513.7|12512.8|12512.3|12510.8|12514.1|12512.9|12507.7|12506.5|733
1588352700000|2020-05-01 17:05:00|12512.4|12510.9|12509.1|12507.6|12512.4|12510.9|12507.9|12506.7|435
1588353000000|2020-05-01 17:10:00|12509|12507.5|12506.1|12504.6|12510.1|12508.9|12505.5|12504.3|581
1588353300000|2020-05-01 17:15:00|12506.3|12504.8|12501.8|12500.9|12507.5|12506.4|12501.1|12499.3|912
1588353600000|2020-05-01 17:20:00|12501.7|12500.8|12500.1|12498.6|12503.8|12502.7|12500|12498.5|651
1588353900000|2020-05-01 17:25:00|12500|12498.5|12503.9|12502.4|12504.1|12502.8|12495.5|12494.2|649
1588354200000|2020-05-01 17:30:00|12503.8|12502.3|12496|12494.5|12505.6|12504.5|12496|12494.5|575
1588354500000|2020-05-01 17:35:00|12496.1|12494.6|12499.3|12497.8|12500.9|12499.9|12494|12493|652
1588354800000|2020-05-01 17:40:00|12499.4|12497.9|12495.2|12494.3|12501.3|12499.9|12493.8|12492.8|693
1588355100000|2020-05-01 17:45:00|12495.6|12494.1|12489|12488.1|12496.2|12495|12488.7|12487.5|721
1588355400000|2020-05-01 17:50:00|12489.3|12487.8|12491|12490.1|12492.4|12491.1|12487.7|12486.6|621
1588355700000|2020-05-01 17:55:00|12491.4|12489.9|12491.2|12489.7|12493.2|12492|12489|12487.5|598
1588356000000|2020-05-01 18:00:00|12491.3|12489.8|12489.9|12488.4|12491.7|12490.3|12486.8|12485.7|701
1588356300000|2020-05-01 18:05:00|12490|12488.5|12491.5|12490|12492.6|12491.7|12489.8|12488.3|619
1588356600000|2020-05-01 18:10:00|12491.6|12490.1|12495.6|12494.1|12496.1|12494.6|12490.8|12489.6|459
1588356900000|2020-05-01 18:15:00|12495.7|12494.2|12491.4|12489.9|12495.7|12494.2|12490.4|12488.9|461
1588357200000|2020-05-01 18:20:00|12491.3|12489.8|12493.3|12491.8|12494.8|12493.3|12491.2|12489.7|382
1588357500000|2020-05-01 18:25:00|12493.4|12491.9|12494.4|12492.9|12495.4|12494.1|12492.9|12491.7|431
1588357800000|2020-05-01 18:30:00|12494.5|12493|12492.6|12491.1|12495|12493.7|12492.3|12490.8|436
1588358100000|2020-05-01 18:35:00|12492.5|12491|12491.5|12490|12493.3|12491.8|12489.6|12488.2|608
1588358400000|2020-05-01 18:40:00|12491.6|12490.1|12490|12488.5|12493.5|12492.3|12489|12488.1|536
1588358700000|2020-05-01 18:45:00|12490.1|12488.6|12487.3|12485.8|12492|12490.5|12487.1|12485.7|546
1588359000000|2020-05-01 18:50:00|12487.2|12485.7|12486.7|12485.8|12488.6|12487.5|12485.4|12484.5|460
1588359300000|2020-05-01 18:55:00|12487.1|12486.2|12485.5|12484.6|12488.8|12487.9|12485.4|12484.5|548
1588359600000|2020-05-01 19:00:00|12485.3|12484.4|12489.6|12488.1|12491.6|12490.3|12483.6|12482.7|497
1588359900000|2020-05-01 19:05:00|12489.5|12488|12491.2|12489.7|12491.9|12490.4|12489.4|12487.9|440
1588360200000|2020-05-01 19:10:00|12491.3|12489.8|12492.1|12490.6|12494|12492.5|12490.6|12489.4|373
1588360500000|2020-05-01 19:15:00|12491.9|12490.4|12494.1|12493.2|12495.8|12494.7|12491.9|12490.4|349
1588360800000|2020-05-01 19:20:00|12494.3|12493.4|12497.8|12496.3|12498.7|12496.9|12494.2|12492.7|395
1588361100000|2020-05-01 19:25:00|12497.9|12496.4|12497.5|12496|12499.1|12497.4|12495.6|12494.1|738
1588361400000|2020-05-01 19:30:00|12497.7|12496.2|12501.3|12500.4|12502.4|12500.9|12495.7|12494.2|625
1588361700000|2020-05-01 19:35:00|12501.7|12500.2|12501.7|12500.2|12502.8|12501.5|12499.4|12498|536
1588362000000|2020-05-01 19:40:00|12501.6|12500.1|12504.6|12503.1|12507|12505.6|12499.6|12497.9|476
1588362300000|2020-05-01 19:45:00|12504.7|12503.2|12508|12507.1|12509.8|12508.2|12504.5|12503|788
1588362600000|2020-05-01 19:50:00|12508.5|12507|12507.6|12506.1|12508.5|12507|12504.7|12503.8|577
1588362900000|2020-05-01 19:55:00|12507.9|12507|12510.3|12509.4|12512.7|12511.2|12507.9|12506.8|809
1588363200000|2020-05-01 20:00:00|12510.4|12509.5|12507.3|12505.8|12510.9|12509.5|12506.1|12504.6|496
1588363500000|2020-05-01 20:05:00|12507.4|12505.9|12509.2|12507.7|12509.5|12507.8|12505.9|12504.2|290
1588363800000|2020-05-01 20:10:00|12509.3|12507.8|12500.2|12498.7|12509.4|12507.9|12499.7|12498.4|414
1588364100000|2020-05-01 20:15:00|12500.3|12498.8|12498.2|12496.7|12503.2|12501.7|12497|12495.5|430
1588364400000|2020-05-01 20:20:00|12498.3|12496.8|12497.7|12495.5|12499.2|12497.7|12495|12493.5|418
1588364700000|2020-05-01 20:25:00|12497.6|12495.4|12497.3|12495.8|12498.5|12496.8|12495.2|12493.6|332
1588365000000|2020-05-01 20:30:00|12497.5|12496|12494.3|12492.8|12497.6|12496|12493.8|12492.3|269
1588365300000|2020-05-01 20:35:00|12494.5|12492.6|12496.2|12494.1|12496.7|12494.8|12493.5|12492|346
1588365600000|2020-05-01 20:40:00|12496|12494.2|12495.6|12493.6|12498.5|12496.3|12494.8|12492.9|462
1588365900000|2020-05-01 20:45:00|12495.7|12493.4|12495.6|12492.2|12496.8|12494.7|12494.2|12491|610
1588366200000|2020-05-01 20:50:00|12495.4|12492.3|12493.9|12492.4|12496.8|12493.6|12493.5|12490.2|624
1588366500000|2020-05-01 20:55:00|12494.8|12491.3|12499.2|12491.3|12501.6|12496.2|12489.8|12483|506
1588536000000|2020-05-03 20:00:00|12502.5|12482.5|12502|12483.3|12507.2|12487.2|12499.2|12480|15
1588536300000|2020-05-03 20:05:00|12507.2|12487.2|12502|12483.3|12507.2|12487.2|12499.2|12480|9
1588536600000|2020-05-03 20:10:00|12499.2|12480|12501.4|12483.3|12502|12483.3|12499.2|12480|13
1588536900000|2020-05-03 20:15:00|12499.2|12480|12502|12483.3|12502|12483.3|12499.2|12480|8
1588537200000|2020-05-03 20:20:00|12501.4|12482.9|12502|12483.3|12507.2|12487.2|12501.4|12482.9|8
1588537500000|2020-05-03 20:25:00|12499.2|12480|12502|12483.3|12502.4|12483.7|12499.2|12480|9
1588537800000|2020-05-03 20:30:00|12499.2|12480|12499.2|12480|12502|12483.3|12499.2|12480|12
1588538100000|2020-05-03 20:35:00|12501.8|12483.3|12502|12483.3|12502|12483.3|12499.2|12480|17
1588538400000|2020-05-03 20:40:00|12501.4|12487.2|12502|12483.3|12507.2|12487.2|12501.4|12483.3|10
1588538700000|2020-05-03 20:45:00|12499.2|12480|12502|12483.3|12507.2|12487.2|12499.2|12480|11
1588539000000|2020-05-03 20:50:00|12501.4|12480|12492.2|12479.5|12502|12483.3|12491|12478.4|20
1588539300000|2020-05-03 20:55:00|12491.5|12479|12491.7|12482.8|12492.2|12482.8|12487.8|12476.7|26
1588539600000|2020-05-03 21:00:00|12494.3|12481.7|12492|12480.4|12498.6|12482.8|12491.4|12476.5|67
1588539900000|2020-05-03 21:05:00|12493.1|12480.8|12490.8|12479.7|12498.3|12481.4|12490.8|12476.6|127
1588540200000|2020-05-03 21:10:00|12497.2|12480|12488.9|12479.5|12497.4|12480.7|12488.9|12475.6|147
1588540500000|2020-05-03 21:15:00|12490.4|12479.3|12491.3|12482.3|12498.8|12482.3|12489.2|12475.7|56
1588540800000|2020-05-03 21:20:00|12492.1|12482.2|12490.9|12482|12494.3|12483.1|12489.1|12480.8|66
1588541100000|2020-05-03 21:25:00|12491.1|12482.1|12491.9|12477.5|12498.6|12483.1|12489.6|12477.5|67
1588541400000|2020-05-03 21:30:00|12492.1|12479.5|12488.6|12478.4|12492.1|12479.5|12488.2|12475|117
1588541700000|2020-05-03 21:35:00|12488.7|12478.3|12486.5|12476.8|12495.8|12479.3|12486.3|12474.7|164
1588542000000|2020-05-03 21:40:00|12486.6|12476.9|12488.6|12479.4|12489.4|12480.3|12485.9|12468.8|143
1588542300000|2020-05-03 21:45:00|12488.5|12479|12492.2|12475.1|12492.2|12480.2|12488|12474.8|116
1588542600000|2020-05-03 21:50:00|12488|12470.3|12489.5|12479.1|12492.2|12481.3|12488|12470.3|118
1588542900000|2020-05-03 21:55:00|12489.2|12479|12489.3|12478|12490.8|12479.1|12488.2|12477.9|132
1588543200000|2020-05-03 22:00:00|12489.7|12477.9|12484.1|12478.2|12491.8|12480.4|12483.7|12474.2|460
1588543500000|2020-05-03 22:05:00|12483.9|12478|12484.8|12478.9|12486.6|12478.9|12483.7|12477|161
1588543800000|2020-05-03 22:10:00|12484.7|12478.8|12481|12479.5|12489.6|12481.8|12481|12477.7|536
1588544100000|2020-05-03 22:15:00|12481.7|12479.3|12482.6|12480|12483.2|12480|12479.4|12476.6|547
1588544400000|2020-05-03 22:20:00|12482.7|12479.9|12477.8|12475|12482.7|12479.9|12475.3|12472.8|791
1588544700000|2020-05-03 22:25:00|12477.7|12475.1|12475.2|12473|12479.6|12477|12475|12472|441
1588545000000|2020-05-03 22:30:00|12475.5|12472.8|12471.2|12468.5|12475.7|12473.8|12469|12466.4|607
1588545300000|2020-05-03 22:35:00|12471.1|12468.4|12471.9|12469.8|12473.3|12471.8|12469.9|12467.5|530
1588545600000|2020-05-03 22:40:00|12471.7|12469.7|12468|12465.3|12472|12469.7|12467|12464.9|419
1588545900000|2020-05-03 22:45:00|12467.9|12465.7|12461.6|12460.1|12468.1|12466.1|12460.7|12458.9|514
1588546200000|2020-05-03 22:50:00|12461.9|12459.8|12458.1|12456.6|12463.5|12461.4|12456.3|12454.8|672
1588546500000|2020-05-03 22:55:00|12458|12456.5|12458.1|12455.8|12460|12457.3|12455.9|12454|539
1588546800000|2020-05-03 23:00:00|12458.6|12457.1|12458.8|12456.9|12463.5|12462|12456|12454.2|620
1588547100000|2020-05-03 23:05:00|12458.6|12457.1|12463.4|12461.9|12463.8|12462.3|12457.6|12455.6|506
1588547400000|2020-05-03 23:10:00|12463.2|12461.7|12461.2|12459.7|12463.8|12461.9|12460.5|12458.9|411
1588547700000|2020-05-03 23:15:00|12461.3|12459.8|12460.5|12459|12461.5|12460|12459.8|12458.4|281
1588548000000|2020-05-03 23:20:00|12460.6|12459.1|12453.3|12451.8|12461.4|12459.9|12453.1|12451.3|485
1588548300000|2020-05-03 23:25:00|12453.5|12452|12461|12458.9|12461|12459.5|12451.7|12450|764
1588548600000|2020-05-03 23:30:00|12460.9|12459|12459.9|12458.4|12461.8|12460.3|12457|12455.3|423
1588548900000|2020-05-03 23:35:00|12459.6|12458.1|12456.2|12454.3|12460.6|12459.1|12455.5|12453.9|370
1588549200000|2020-05-03 23:40:00|12456.3|12454.6|12460.1|12457.9|12460.7|12458.8|12455.9|12454.4|479
1588549500000|2020-05-03 23:45:00|12460|12458.2|12456.2|12454.1|12460|12458.3|12455.6|12453.5|499
1588549800000|2020-05-03 23:50:00|12456|12454.5|12454.7|12452.7|12457.7|12455.7|12450.3|12448.5|611
1588550100000|2020-05-03 23:55:00|12454.5|12452.6|12456.2|12454.7|12457.1|12454.9|12452.6|12450.8|375
1588550400000|2020-05-04 00:00:00|12456.4|12454.9|12453.6|12451.6|12458.5|12456.8|12452.6|12451.1|550
1588550700000|2020-05-04 00:05:00|12453.5|12451.7|12448|12446.5|12453.9|12452.2|12445.5|12443.7|634
1588551000000|2020-05-04 00:10:00|12448.1|12446.6|12445.6|12444.1|12448.5|12446.6|12444|12442.6|365
1588551300000|2020-05-04 00:15:00|12445.5|12444|12450.2|12448.7|12450.7|12449.1|12445.5|12444|415
1588551600000|2020-05-04 00:20:00|12450.3|12448.8|12449.7|12448.2|12450.3|12448.8|12445.3|12443.7|457
1588551900000|2020-05-04 00:25:00|12449.6|12448.1|12450|12448.5|12453.4|12452.2|12448|12447|649
1588552200000|2020-05-04 00:30:00|12450.3|12448|12452.4|12450.9|12454.2|12452.7|12450|12448|640
1588552500000|2020-05-04 00:35:00|12452.1|12450.6|12450|12448.5|12452.8|12451.3|12449|12447.3|529
1588552800000|2020-05-04 00:40:00|12450.2|12448.7|12451.5|12450.6|12453|12451.4|12449.5|12448|310
1588553100000|2020-05-04 00:45:00|12451.6|12450.7|12450.8|12448.4|12453.4|12451.9|12448.5|12447.4|417
1588553400000|2020-05-04 00:50:00|12450.5|12449.3|12444.8|12443.3|12451.7|12450.2|12443.8|12442.3|566
1588553700000|2020-05-04 00:55:00|12444.9|12443.4|12446.1|12444.6|12447.7|12446.2|12444.8|12443.3|388
1588554000000|2020-05-04 01:00:00|12446.4|12444.9|12453.6|12452.1|12455.9|12454.7|12446.3|12444.8|764
1588554300000|2020-05-04 01:05:00|12453.8|12452.3|12453.9|12452.4|12462.8|12461.2|12453.8|12452.2|894
1588554600000|2020-05-04 01:10:00|12454|12452.5|12449|12447.5|12454.2|12452.5|12447.9|12446.1|648
1588554900000|2020-05-04 01:15:00|12449.2|12447.2|12456.3|12454.8|12457.1|12455.3|12447.8|12446|481
1588555200000|2020-05-04 01:20:00|12456.4|12454.9|12457.3|12455.8|12459.1|12457.5|12455.8|12454.2|667
1588555500000|2020-05-04 01:25:00|12457.2|12455.7|12459.8|12458.3|12460.5|12458.6|12455.8|12454.1|476
1588555800000|2020-05-04 01:30:00|12459.7|12458.2|12461.7|12459.4|12461.9|12460|12456.2|12454.5|694
1588556100000|2020-05-04 01:35:00|12461.8|12459.6|12460.1|12458.6|12463.4|12461.6|12459.4|12457.5|782
1588556400000|2020-05-04 01:40:00|12460.2|12458.7|12464.1|12462.2|12464.6|12462.9|12460.1|12458.5|457
1588556700000|2020-05-04 01:45:00|12463.9|12462.4|12461.1|12459|12464.3|12462.5|12460.6|12458.9|419
1588557000000|2020-05-04 01:50:00|12460.7|12459.2|12458.2|12456.2|12461.3|12459.4|12457.7|12456|523
1588557300000|2020-05-04 01:55:00|12458.1|12456.1|12458.4|12456.9|12459.4|12457.8|12456.8|12455.3|485
1588557600000|2020-05-04 02:00:00|12458.3|12456.8|12457.6|12456.1|12459.7|12458|12455.5|12454|445
1588557900000|2020-05-04 02:05:00|12457.5|12456|12456.7|12455.2|12457.6|12456.1|12455.1|12453.9|268
1588558200000|2020-05-04 02:10:00|12456.8|12455.3|12458.5|12457|12458.7|12457.1|12456.1|12454.1|251
1588558500000|2020-05-04 02:15:00|12458.6|12457.1|12462.5|12460.1|12463.1|12461.6|12456.7|12455.2|425
1588558800000|2020-05-04 02:20:00|12462.3|12460.3|12457.5|12456|12463.9|12462.3|12456.8|12454.9|520
1588559100000|2020-05-04 02:25:00|12457.3|12455.8|12460|12458.5|12462.4|12460.7|12457.3|12455.7|493
1588559400000|2020-05-04 02:30:00|12460.1|12458.6|12463.1|12461.6|12463.2|12461.7|12458.9|12457.3|343
1588559700000|2020-05-04 02:35:00|12463.2|12461.3|12461.4|12459.9|12463.4|12461.5|12459.2|12457.9|322
1588560000000|2020-05-04 02:40:00|12461.3|12459.8|12462.1|12460.6|12463.1|12461.5|12459.8|12458.1|251
1588560300000|2020-05-04 02:45:00|12461.8|12460.3|12461.2|12459.7|12462.7|12461.2|12460.2|12458.4|487
1588560600000|2020-05-04 02:50:00|12461.3|12459.8|12463.9|12462.4|12464.3|12462.7|12460.2|12458.7|317
1588560900000|2020-05-04 02:55:00|12464|12462.5|12463.3|12461.8|12464|12462.5|12460.3|12458.8|367
1588561200000|2020-05-04 03:00:00|12463.4|12461.9|12464.3|12462.8|12465|12463|12462.8|12461.4|289
1588561500000|2020-05-04 03:05:00|12464.4|12462.9|12464.6|12463.1|12469.5|12468|12463.9|12462.3|536
1588561800000|2020-05-04 03:10:00|12464.8|12462.6|12464.4|12462.9|12466.8|12465.3|12463.2|12461.7|411
1588562100000|2020-05-04 03:15:00|12464.3|12462.8|12463.5|12462|12465.5|12464.1|12463.3|12461.8|278
1588562400000|2020-05-04 03:20:00|12463.4|12461.9|12461.7|12460.2|12464.1|12462.3|12461.5|12459.9|348
1588562700000|2020-05-04 03:25:00|12461.8|12460.3|12458.1|12456.6|12462.6|12461.3|12457.9|12456.3|269
1588563000000|2020-05-04 03:30:00|12458.2|12456.7|12456.2|12454.7|12459.4|12457.9|12455.1|12453.4|388
1588563300000|2020-05-04 03:35:00|12456.1|12454.6|12459.5|12458|12459.6|12458.3|12455.5|12454.4|337
1588563600000|2020-05-04 03:40:00|12459.4|12457.9|12458.2|12456.7|12461.6|12460.1|12457.8|12456.3|201
1588563900000|2020-05-04 03:45:00|12458.1|12456.6|12457.4|12455.9|12460.2|12458.9|12457.4|12455.6|296
1588564200000|2020-05-04 03:50:00|12457.5|12456|12458.4|12456.9|12460.1|12458.3|12457.4|12456|231
1588564500000|2020-05-04 03:55:00|12458.3|12456.8|12459.3|12457.8|12460.6|12458.9|12457.2|12455.5|294
1588564800000|2020-05-04 04:00:00|12459.4|12457.9|12456.2|12454.7|12459.9|12458.6|12456|12454.4|259
1588565100000|2020-05-04 04:05:00|12456.1|12454.6|12451.7|12450.2|12456.5|12455.4|12451.5|12449.9|342
1588565400000|2020-05-04 04:10:00|12452|12449.8|12447.8|12446.3|12452.7|12451|12447.7|12446|339
1588565700000|2020-05-04 04:15:00|12447.9|12446.4|12449.4|12447.9|12450.4|12448.7|12446.6|12445.4|351
1588566000000|2020-05-04 04:20:00|12449.5|12448|12447.7|12446.2|12451.3|12449.9|12447.2|12445.7|310
1588566300000|2020-05-04 04:25:00|12447.6|12446.1|12445.5|12444|12449.5|12447.6|12444.9|12443.5|280
1588566600000|2020-05-04 04:30:00|12445.6|12444.1|12446|12444.5|12448.4|12447.2|12445.5|12443.7|245
1588566900000|2020-05-04 04:35:00|12446.1|12444.6|12443.7|12442.8|12446.3|12444.8|12441.8|12440.6|387
1588567200000|2020-05-04 04:40:00|12443.5|12442.6|12442.4|12440.9|12444.2|12442.9|12440.3|12439|357
1588567500000|2020-05-04 04:45:00|12442.2|12440.7|12443.2|12441.7|12444.9|12443.6|12441.5|12440|274
1588567800000|2020-05-04 04:50:00|12443.3|12441.8|12445.3|12443.8|12445.5|12444.1|12441.9|12440.4|266
1588568100000|2020-05-04 04:55:00|12445.2|12443.7|12445.1|12443.6|12448|12446.4|12443.5|12442.2|284
1588568400000|2020-05-04 05:00:00|12445|12443.5|12445.9|12445|12450.6|12449|12443.3|12442|466
1588568700000|2020-05-04 05:05:00|12446|12445.1|12447.1|12446.2|12447.4|12446.3|12445.6|12444.4|244
1588569000000|2020-05-04 05:10:00|12447.5|12446|12448.9|12447.4|12450.4|12449|12446.7|12445.8|337
1588569300000|2020-05-04 05:15:00|12449|12447.5|12454.6|12453.1|12455.8|12454.4|12448.7|12447.3|392
1588569600000|2020-05-04 05:20:00|12454.5|12453|12449.3|12447.3|12455.5|12453.3|12449|12447.2|407
1588569900000|2020-05-04 05:25:00|12449.2|12447.2|12446.9|12445.4|12449.4|12447.6|12446.9|12445.3|499
1588570200000|2020-05-04 05:30:00|12447|12445.5|12444.4|12442.9|12448.9|12447.5|12442.9|12441.4|488
1588570500000|2020-05-04 05:35:00|12444.5|12443|12445.9|12444.4|12448.3|12447.1|12441.3|12440.1|441
1588570800000|2020-05-04 05:40:00|12446|12444.5|12446.3|12444.3|12447.2|12445.4|12444|12442.6|395
1588571100000|2020-05-04 05:45:00|12446|12444.5|12443.1|12440.9|12446.7|12445|12441|12439.3|523
1588571400000|2020-05-04 05:50:00|12442.7|12441|12434.1|12433.2|12444.2|12442.9|12433.2|12431.9|667
1588571700000|2020-05-04 05:55:00|12434.4|12432.9|12436.6|12435.1|12437.2|12435.7|12431.8|12430.8|467
1588572000000|2020-05-04 06:00:00|12436.9|12434.8|12429.4|12427.9|12437.4|12435.9|12426.2|12425|700
1588572300000|2020-05-04 06:05:00|12429.5|12428|12428.6|12427.1|12431.2|12429.7|12424.9|12423.6|872
1588572600000|2020-05-04 06:10:00|12428.7|12427.2|12435.6|12434.7|12437.4|12436.1|12428.7|12427.2|965
1588572900000|2020-05-04 06:15:00|12435.5|12434.6|12435|12433.5|12437|12435.5|12431.4|12430.2|601
1588573200000|2020-05-04 06:20:00|12435.1|12433.6|12440|12438.5|12440.2|12438.8|12434.9|12433.4|583
1588573500000|2020-05-04 06:25:00|12440.1|12438.6|12439.9|12438.4|12440.4|12439.4|12437.5|12436.3|603
1588573800000|2020-05-04 06:30:00|12439.8|12438.3|12443.4|12441.9|12443.6|12442.1|12438.3|12437.3|670
1588574100000|2020-05-04 06:35:00|12443.5|12442|12448.1|12446.6|12449.4|12447.9|12442.8|12441.3|689
1588574400000|2020-05-04 06:40:00|12448|12446.5|12454.3|12453.4|12458|12456.8|12445.9|12444.4|714
1588574700000|2020-05-04 06:45:00|12454.2|12453.3|12464.8|12463.9|12468.8|12467.8|12453.7|12451.9|909
1588575000000|2020-05-04 06:50:00|12464.9|12464|12461|12459.5|12466.9|12466|12459.5|12458.5|682
1588575300000|2020-05-04 06:55:00|12460.9|12459.4|12469.6|12468.1|12476.7|12475.2|12459.5|12458.1|816
1588575600000|2020-05-04 07:00:00|12469.8|12468.3|12461.6|12460.1|12470.6|12469.1|12459.1|12458.2|952
1588575900000|2020-05-04 07:05:00|12461.5|12460|12459.2|12458.3|12463.6|12462.4|12455.6|12454.7|767
1588576200000|2020-05-04 07:10:00|12459.1|12458.2|12454.1|12452.6|12459.5|12458.6|12448.1|12446.6|854
1588576500000|2020-05-04 07:15:00|12454.3|12452.8|12446.5|12445|12459.5|12458.3|12445.8|12444.5|844
1588576800000|2020-05-04 07:20:00|12446.4|12444.9|12441.9|12441|12450.7|12449.2|12440.7|12439.8|848
1588577100000|2020-05-04 07:25:00|12442.1|12441.2|12439.3|12437.8|12442.8|12441.9|12435.6|12434.7|706
1588577400000|2020-05-04 07:30:00|12439.4|12437.9|12447.2|12445.7|12448.5|12447.3|12438.4|12437.2|846
1588577700000|2020-05-04 07:35:00|12447.1|12445.6|12443.9|12442.4|12450.7|12449.5|12440.7|12439.7|736
1588578000000|2020-05-04 07:40:00|12444|12442.5|12437.1|12435.6|12444.4|12442.9|12436|12434.9|844
1588578300000|2020-05-04 07:45:00|12436.4|12434.9|12444|12442.5|12444.9|12444|12434|12433.1|819
1588578600000|2020-05-04 07:50:00|12444.2|12442.7|12443.3|12441.8|12451|12449.7|12440.7|12439.2|938
1588578900000|2020-05-04 07:55:00|12443.5|12442|12456.4|12454.9|12459.2|12458.3|12441.8|12440.3|1044
1588579200000|2020-05-04 08:00:00|12456.3|12454.8|12454|12452.5|12457.7|12456.2|12452.5|12451.1|885
1588579500000|2020-05-04 08:05:00|12453.8|12452.9|12452|12450.5|12459.5|12458.3|12451.3|12449.8|825
1588579800000|2020-05-04 08:10:00|12451.9|12450.4|12442.8|12441.3|12453.1|12451.9|12440.4|12439|738
1588580100000|2020-05-04 08:15:00|12442.7|12441.2|12444.4|12443.5|12447.6|12446.1|12442.1|12440.8|784
1588580400000|2020-05-04 08:20:00|12444.3|12443.4|12448|12446.5|12449|12447.5|12444|12443.1|726
1588580700000|2020-05-04 08:25:00|12447.9|12446.4|12448.3|12446.8|12449.9|12448.9|12444.9|12444|845
1588581000000|2020-05-04 08:30:00|12448.4|12446.9|12446.2|12445.3|12449.4|12447.7|12443.2|12442.3|686
1588581300000|2020-05-04 08:35:00|12446.3|12445.4|12445.8|12444.9|12447.9|12447|12444.2|12443.1|587
1588581600000|2020-05-04 08:40:00|12445.9|12445|12449.1|12448.2|12451|12450|12445.3|12444|652
1588581900000|2020-05-04 08:45:00|12449.2|12448.3|12448.4|12447.5|12455|12454.1|12448.3|12447.2|685
1588582200000|2020-05-04 08:50:00|12448.5|12447.6|12451.3|12449.8|12453.2|12452.1|12447.1|12446.2|793
1588582500000|2020-05-04 08:55:00|12451|12449.5|12433.4|12432.5|12451.9|12450.7|12432.3|12431.4|702
1588582800000|2020-05-04 09:00:00|12433.3|12432.4|12426.5|12425.6|12433.7|12432.8|12425.2|12424.3|834
1588583100000|2020-05-04 09:05:00|12426|12425.1|12427.2|12426.3|12429.2|12428.2|12423.8|12422.9|744
1588583400000|2020-05-04 09:10:00|12427.1|12426.2|12429.3|12428.4|12429.4|12428.5|12423.5|12422.6|662
1588583700000|2020-05-04 09:15:00|12429.2|12428.3|12416.2|12415.3|12430.4|12429.5|12415.3|12414.4|687
1588584000000|2020-05-04 09:20:00|12416.3|12415.4|12421.1|12420.2|12423.1|12422|12416.1|12415.2|647
1588584300000|2020-05-04 09:25:00|12421|12420.1|12420.3|12419.4|12421.8|12420.9|12419.5|12418.5|547
1588584600000|2020-05-04 09:30:00|12420.2|12419.3|12426.1|12425.2|12429.8|12428.7|12420.1|12419.2|648
1588584900000|2020-05-04 09:35:00|12426|12425.1|12422.9|12422|12426.4|12425.5|12420.2|12419.3|673
1588585200000|2020-05-04 09:40:00|12423.2|12422.3|12433.7|12432.8|12433.8|12432.9|12422.5|12421.6|652
1588585500000|2020-05-04 09:45:00|12433.8|12432.9|12438.2|12437.3|12440.4|12439.5|12433.5|12432.3|789
1588585800000|2020-05-04 09:50:00|12438.3|12437.4|12440.5|12439.6|12441.1|12439.8|12434.8|12433.8|760
1588586100000|2020-05-04 09:55:00|12440.4|12439.5|12440|12439.1|12442.6|12441.4|12437.5|12436.4|763
1588586400000|2020-05-04 10:00:00|12439.9|12439|12430.6|12429.7|12440.4|12439.5|12429.9|12429|655
1588586700000|2020-05-04 10:05:00|12430.7|12429.8|12430.3|12429.4|12435.4|12434.5|12428.8|12427.7|641
1588587000000|2020-05-04 10:10:00|12430.2|12429.3|12431.5|12430.6|12435.3|12434.4|12429.5|12428.6|698
1588587300000|2020-05-04 10:15:00|12431.6|12430.7|12421.5|12420.6|12431.9|12431|12420.7|12419.5|772
1588587600000|2020-05-04 10:20:00|12421.4|12420.5|12421.3|12420.4|12423.3|12422.3|12420.6|12419.6|611
1588587900000|2020-05-04 10:25:00|12421.2|12420.3|12420.7|12419.8|12425.3|12424.4|12419.2|12418.3|709
1588588200000|2020-05-04 10:30:00|12420.4|12419.5|12422.2|12421.3|12423.4|12422.4|12418|12417.1|705
1588588500000|2020-05-04 10:35:00|12422.3|12421.4|12422.1|12421.2|12424|12423.1|12419.8|12418.4|570
1588588800000|2020-05-04 10:40:00|12422.2|12421.3|12418.7|12417.8|12424.3|12423.4|12417.6|12416.5|514
1588589100000|2020-05-04 10:45:00|12418.5|12417.6|12415.9|12414.4|12420.3|12419.4|12414.1|12413.2|467
1588589400000|2020-05-04 10:50:00|12415.7|12414.2|12410.3|12409.4|12416.1|12415|12409.2|12408.3|474
1588589700000|2020-05-04 10:55:00|12410.2|12409.3|12407.3|12406.4|12410.9|12410|12405.8|12404.9|560
1588590000000|2020-05-04 11:00:00|12407.2|12406.3|12408.1|12407.2|12411.5|12410.6|12406.4|12405.3|609
1588590300000|2020-05-04 11:05:00|12408.3|12407.4|12407.4|12406.5|12411.1|12410.2|12407.3|12406.4|617
1588590600000|2020-05-04 11:10:00|12407.7|12406.8|12407.5|12406.6|12407.9|12406.9|12406|12405.1|319
1588590900000|2020-05-04 11:15:00|12407.4|12406.5|12409.1|12408.2|12410.8|12409.9|12407.2|12406|494
1588591200000|2020-05-04 11:20:00|12409.2|12408.3|12412.5|12411.6|12416.8|12415.9|12408.7|12407.8|691
1588591500000|2020-05-04 11:25:00|12412.6|12411.7|12415.3|12414.4|12418.4|12417.2|12412.2|12411.3|571
1588591800000|2020-05-04 11:30:00|12415.2|12414.3|12414.6|12413.7|12415.4|12414.5|12412.1|12411.2|507
1588592100000|2020-05-04 11:35:00|12415|12413.5|12430.8|12429.9|12431.6|12430.6|12414.4|12413.5|825
1588592400000|2020-05-04 11:40:00|12430.9|12430|12433|12432.1|12435.6|12433.7|12428.7|12427.6|582
1588592700000|2020-05-04 11:45:00|12432.8|12431.9|12435.4|12434.5|12435.8|12434.8|12432|12431.1|572
1588593000000|2020-05-04 11:50:00|12435.3|12434.4|12442.6|12441.1|12443.2|12442.3|12431.5|12430.6|623
1588593300000|2020-05-04 11:55:00|12442.4|12441.5|12440.7|12439.8|12444.6|12443.7|12439.8|12438.9|759
1588593600000|2020-05-04 12:00:00|12440.6|12439.7|12443|12442.1|12443.2|12442.3|12436.1|12435.2|665
1588593900000|2020-05-04 12:05:00|12442.9|12442|12444.9|12444|12448.9|12448|12441.2|12440.3|715
1588594200000|2020-05-04 12:10:00|12445.1|12444.2|12449.4|12448.5|12450.2|12449.3|12444.2|12443.3|763
1588594500000|2020-05-04 12:15:00|12449.6|12448.7|12440.3|12439.4|12451.3|12450.4|12440|12439|699
1588594800000|2020-05-04 12:20:00|12440.1|12439.2|12441.1|12440.2|12444.5|12443.6|12438.7|12437.8|623
1588595100000|2020-05-04 12:25:00|12441|12440.1|12437.1|12436.2|12442.3|12441.4|12436.9|12435.7|704
1588595400000|2020-05-04 12:30:00|12437.2|12436.3|12433.1|12432.2|12439.3|12438.3|12432.8|12431.6|699
1588595700000|2020-05-04 12:35:00|12432.9|12432|12432.1|12431.2|12436.2|12435|12431.1|12430.2|644
1588596000000|2020-05-04 12:40:00|12432|12431.1|12425.9|12425|12432.1|12431.2|12423.9|12423|621
1588596300000|2020-05-04 12:45:00|12425.7|12424.8|12422.5|12421.6|12426.4|12425.5|12418|12417.1|860
1588596600000|2020-05-04 12:50:00|12422.4|12421.5|12419.4|12418.5|12424.4|12423.5|12418.8|12417.9|705
1588596900000|2020-05-04 12:55:00|12419.3|12418.4|12425.5|12424.6|12427.5|12426.4|12419|12418.1|580
1588597200000|2020-05-04 13:00:00|12425.2|12424.3|12425.3|12424.4|12431.4|12430.5|12424.1|12422.8|650
1588597500000|2020-05-04 13:05:00|12425.4|12424.5|12427.4|12426.5|12428.8|12427.8|12423|12421.8|536
1588597800000|2020-05-04 13:10:00|12427.5|12426.6|12430.3|12429.4|12431.4|12430.4|12426.2|12425.1|622
1588598100000|2020-05-04 13:15:00|12430.4|12429.5|12433.7|12432.2|12436.4|12435.5|12430.3|12429.4|613
1588598400000|2020-05-04 13:20:00|12433.6|12432.1|12428.6|12427.7|12433.7|12432.2|12426.4|12425.5|667
1588598700000|2020-05-04 13:25:00|12428.9|12427.4|12423.3|12422.4|12428.9|12427.8|12422.3|12421.1|615
1588599000000|2020-05-04 13:30:00|12423.2|12422.3|12424.3|12423.4|12425.3|12424.3|12420.2|12419.3|703
1588599300000|2020-05-04 13:35:00|12424.2|12423.3|12421.6|12420.1|12425.6|12424.7|12421.2|12420.1|717
1588599600000|2020-05-04 13:40:00|12421.4|12419.9|12425.2|12423.7|12425.6|12424.6|12416.2|12415.2|960
1588599900000|2020-05-04 13:45:00|12424.8|12423.9|12429.5|12428.6|12430.9|12430|12423.3|12421.8|712
1588600200000|2020-05-04 13:50:00|12429.3|12428.4|12432.6|12431.1|12439.7|12438.8|12429|12428.1|822
1588600500000|2020-05-04 13:55:00|12432.5|12431|12431.8|12430.3|12433.6|12432.1|12426.3|12425|823
1588600800000|2020-05-04 14:00:00|12431.6|12430.1|12435.1|12434.2|12437.4|12436.5|12429.4|12427.5|942
1588601100000|2020-05-04 14:05:00|12434.9|12434|12440.4|12438.9|12443.6|12442.4|12434.9|12434|962
1588601400000|2020-05-04 14:10:00|12440.6|12439.1|12431.3|12430.4|12440.6|12439.4|12428.7|12427.6|1099
1588601700000|2020-05-04 14:15:00|12431|12430.1|12433.3|12432.4|12441.5|12440.3|12427.1|12425.8|1225
1588602000000|2020-05-04 14:20:00|12433.2|12432.3|12423.7|12422.8|12435.7|12434.7|12422.7|12421.8|891
1588602300000|2020-05-04 14:25:00|12423.8|12422.9|12422.1|12421.2|12427.9|12426.5|12416.6|12415.7|939
1588602600000|2020-05-04 14:30:00|12421.8|12420.9|12424.1|12423.2|12426.6|12425.7|12417.7|12416.7|922
1588602900000|2020-05-04 14:35:00|12424.2|12423.3|12424.9|12424|12434.2|12433.2|12423.2|12422.1|862
1588603200000|2020-05-04 14:40:00|12425|12424.1|12423.7|12422.2|12426.9|12425.8|12420.9|12419.7|888
1588603500000|2020-05-04 14:45:00|12423.6|12422.1|12424.4|12423.5|12426.4|12425.2|12419.4|12418.5|795
1588603800000|2020-05-04 14:50:00|12424.5|12423.6|12427.5|12426|12428.9|12427.4|12417|12415.5|1230
1588604100000|2020-05-04 14:55:00|12427.6|12426.1|12421.5|12420.6|12428.9|12427.6|12419.2|12417.7|1314
1588604400000|2020-05-04 15:00:00|12421.4|12420.5|12423.8|12422.9|12423.9|12423|12419.1|12418.2|855
1588604700000|2020-05-04 15:05:00|12423.7|12422.8|12415.4|12414.5|12427.3|12426.3|12412.9|12412|776
1588605000000|2020-05-04 15:10:00|12415.3|12414.4|12418.3|12417.4|12419.3|12418.4|12412|12410.5|904
1588605300000|2020-05-04 15:15:00|12418.4|12417.5|12415.1|12414.2|12420.8|12419.4|12414.6|12413.1|733
1588605600000|2020-05-04 15:20:00|12415.2|12414.3|12426.9|12426|12426.9|12426|12412.6|12411.3|760
1588605900000|2020-05-04 15:25:00|12426.6|12425.7|12425.4|12423.9|12426.8|12425.7|12419.7|12418.2|902
1588606200000|2020-05-04 15:30:00|12425.3|12423.8|12424.5|12423.6|12429.3|12428.1|12422.7|12421.6|918
1588606500000|2020-05-04 15:35:00|12424.4|12423.5|12428|12427.1|12428.2|12427.3|12424.2|12423.3|647
1588606800000|2020-05-04 15:40:00|12427.9|12427|12429.1|12428.2|12432.2|12431.3|12426.3|12425.4|711
1588607100000|2020-05-04 15:45:00|12429|12428.1|12425.6|12424.7|12429|12428.1|12424.8|12423.9|558
1588607400000|2020-05-04 15:50:00|12425.7|12424.8|12433.6|12432.1|12433.9|12432.4|12425.6|12424.7|693
1588607700000|2020-05-04 15:55:00|12433.7|12432.2|12429.8|12428.9|12434.4|12432.9|12426.3|12425.1|644
1588608000000|2020-05-04 16:00:00|12429.9|12429|12426.7|12425.2|12430|12429.1|12424.9|12423.5|683
1588608300000|2020-05-04 16:05:00|12426.4|12425.5|12425.1|12423.6|12429.2|12428.2|12423|12422.1|640
1588608600000|2020-05-04 16:10:00|12424.7|12423.8|12425.9|12425|12428|12427.1|12423|12422.1|583
1588608900000|2020-05-04 16:15:00|12425.8|12424.9|12422.1|12421.2|12426.4|12425.5|12420|12419.1|601
1588609200000|2020-05-04 16:20:00|12422|12421.1|12427|12426.1|12427|12426.1|12421.5|12420.4|606
1588609500000|2020-05-04 16:25:00|12427.2|12426.3|12433.7|12432.2|12436.7|12435.4|12426.9|12426|763
1588609800000|2020-05-04 16:30:00|12433.8|12432.3|12434.4|12432.9|12436.6|12435.5|12431.3|12430|700
1588610100000|2020-05-04 16:35:00|12434.3|12432.8|12429.5|12428|12435.6|12434|12428.5|12426.7|684
1588610400000|2020-05-04 16:40:00|12429.6|12428.1|12432.4|12430.9|12433.9|12432.6|12427.7|12426.4|652
1588610700000|2020-05-04 16:45:00|12432.5|12431|12434.9|12434|12435.3|12434.4|12430.1|12428.9|580
1588611000000|2020-05-04 16:50:00|12435|12434.1|12436.8|12435.9|12438.3|12437.2|12433.3|12432.2|652
1588611300000|2020-05-04 16:55:00|12436.7|12435.8|12434.2|12432.7|12439.6|12438.7|12434|12432.6|659
1588611600000|2020-05-04 17:00:00|12434.1|12432.6|12431|12429.5|12434.2|12432.7|12428.6|12427.2|786
1588611900000|2020-05-04 17:05:00|12431.1|12429.6|12429.2|12428.3|12431.4|12430.3|12428.7|12427.6|470
1588612200000|2020-05-04 17:10:00|12429.3|12428.4|12431|12429.5|12431.4|12430.1|12425.8|12424.6|533
1588612500000|2020-05-04 17:15:00|12431.1|12429.6|12429|12427.5|12431.6|12430.5|12427.8|12426.4|415
1588612800000|2020-05-04 17:20:00|12428.9|12427.4|12434.3|12433.4|12434.3|12433.4|12427.6|12426.3|424
1588613100000|2020-05-04 17:25:00|12434.2|12433.3|12433.8|12432.9|12436.7|12435.4|12433.7|12432.7|409
1588613400000|2020-05-04 17:30:00|12433.6|12432.7|12436|12434.5|12437.3|12436.2|12433.3|12432.4|518
1588613700000|2020-05-04 17:35:00|12436.1|12434.6|12432|12430.5|12436.6|12435.2|12431.4|12430.1|483
1588614000000|2020-05-04 17:40:00|12431.9|12430.4|12432|12430.5|12434.6|12433.2|12431|12429.6|397
1588614300000|2020-05-04 17:45:00|12432.1|12430.6|12441.2|12439.7|12442.4|12441.2|12432.1|12430.6|539
1588614600000|2020-05-04 17:50:00|12441.1|12439.6|12440.7|12439.2|12442.5|12441.5|12439.7|12438.4|541
1588614900000|2020-05-04 17:55:00|12440.5|12439.6|12438.6|12437.1|12443|12441.9|12435.4|12434.5|661
1588615200000|2020-05-04 18:00:00|12438.7|12437.8|12439.9|12439|12443|12442.1|12437.9|12436.6|544
1588615500000|2020-05-04 18:05:00|12440|12439.1|12442.1|12441.2|12442.2|12441.3|12438.9|12437.6|455
1588615800000|2020-05-04 18:10:00|12442|12441.1|12439.1|12437.6|12442.4|12441.2|12437.2|12436.3|550
1588616100000|2020-05-04 18:15:00|12439.2|12437.7|12439.7|12438.8|12440.1|12439|12437|12436|555
1588616400000|2020-05-04 18:20:00|12439.8|12438.9|12439.3|12437.8|12443.5|12442.3|12437.4|12436.5|602
1588616700000|2020-05-04 18:25:00|12439.2|12437.7|12440.4|12438.9|12441.8|12440.8|12438.8|12437.5|341
1588617000000|2020-05-04 18:30:00|12440.5|12439|12438.6|12437.7|12444.1|12442.9|12438.5|12437.6|520
1588617300000|2020-05-04 18:35:00|12438.5|12437.6|12437.2|12435.7|12438.7|12437.8|12435.1|12433.9|467
1588617600000|2020-05-04 18:40:00|12437.1|12435.6|12436.2|12435.3|12439.6|12438.4|12435.6|12434.7|584
1588617900000|2020-05-04 18:45:00|12436.1|12435.2|12438.3|12436.8|12440.3|12438.9|12436|12435|456
1588618200000|2020-05-04 18:50:00|12438.2|12436.7|12440.3|12438.8|12443.3|12441.9|12438.2|12436.7|470
1588618500000|2020-05-04 18:55:00|12440.2|12438.7|12441.4|12440.5|12443.9|12443|12439.7|12438.6|661
1588618800000|2020-05-04 19:00:00|12441.3|12440.4|12443.3|12441.8|12445.1|12444.2|12440.8|12439.5|499
1588619100000|2020-05-04 19:05:00|12443.5|12442|12442.5|12441|12445.5|12444|12441.2|12440|406
1588619400000|2020-05-04 19:10:00|12442.3|12441.4|12442.3|12441.4|12443.5|12442.6|12440.9|12439.9|325
1588619700000|2020-05-04 19:15:00|12442.2|12441.3|12443|12442.1|12443.4|12442.5|12441.1|12440.2|313
1588620000000|2020-05-04 19:20:00|12443.1|12442.2|12443.1|12442.2|12443.5|12442.6|12441.8|12440.9|400
1588620300000|2020-05-04 19:25:00|12443.2|12442.3|12445.1|12444.2|12445.5|12444.6|12442.4|12441.5|408
1588620600000|2020-05-04 19:30:00|12445|12444.1|12446.3|12444.8|12446.8|12445.9|12442.6|12441.7|522
1588620900000|2020-05-04 19:35:00|12446.2|12444.7|12444.9|12443.4|12447.2|12446|12444.1|12443.2|424
1588621200000|2020-05-04 19:40:00|12445|12443.5|12443.4|12441.9|12445.5|12444.1|12442.1|12440.8|586
1588621500000|2020-05-04 19:45:00|12443.5|12442|12442.2|12441.3|12444.6|12443.3|12441.4|12440.5|366
1588621800000|2020-05-04 19:50:00|12442.1|12441.2|12443.1|12442.2|12444.1|12443.2|12440.9|12440|500
1588622100000|2020-05-04 19:55:00|12443.2|12442.3|12447.2|12445.7|12448|12446.8|12440.8|12439.9|876
1588622400000|2020-05-04 20:00:00|12447.3|12445.8|12443.6|12442.1|12447.3|12446|12442.3|12441.1|530
1588622700000|2020-05-04 20:05:00|12443.2|12442.3|12442.2|12441.3|12444.7|12443.2|12442.2|12441.1|222
1588623000000|2020-05-04 20:10:00|12442.4|12441.5|12442.9|12441.4|12443.9|12442.6|12441.7|12440.7|299
1588623300000|2020-05-04 20:15:00|12443|12441.5|12441.8|12440.9|12444.4|12443.2|12440|12438.9|301
1588623600000|2020-05-04 20:20:00|12441.4|12440.5|12440.4|12439.5|12442.5|12441.2|12439.9|12438.9|248
1588623900000|2020-05-04 20:25:00|12440.5|12439.6|12439.4|12437.9|12441.3|12440|12438.8|12437.5|247
1588624200000|2020-05-04 20:30:00|12439.1|12438.2|12438.5|12437.6|12439.4|12438.3|12437|12435.6|208
1588624500000|2020-05-04 20:35:00|12438.8|12437.3|12439.9|12438.4|12440|12438.5|12437.8|12436.6|253
1588624800000|2020-05-04 20:40:00|12440|12438.5|12441.2|12440.3|12441.7|12440.7|12440|12438.5|159
1588625100000|2020-05-04 20:45:00|12441.3|12440.4|12442.4|12440.9|12443.4|12442.2|12441.1|12439.6|319
1588625400000|2020-05-04 20:50:00|12442.3|12440.8|12443.3|12441.8|12443.8|12442.2|12441.1|12439.7|236
1588625700000|2020-05-04 20:55:00|12443.2|12441.7|12444.8|12441.4|12445|12442.6|12442.4|12439|361
1588626000000|2020-05-04 21:00:00|12445.9|12439.2|12448|12438|12448.2|12440.6|12445.4|12437.6|49
1588626300000|2020-05-04 21:05:00|12448.3|12441.6|12444.5|12435.3|12448.8|12441.6|12442.9|12435.1|117
1588626600000|2020-05-04 21:10:00|12444.6|12435.5|12443.9|12437.8|12448.6|12440.2|12441.7|12435.2|172
1588626900000|2020-05-04 21:15:00|12444|12437.7|12444.7|12434.7|12446.4|12438.2|12441.2|12434.1|162
1588627200000|2020-05-04 21:20:00|12444.8|12434.8|12443.7|12435.6|12446.3|12437.3|12439.2|12429.2|183
1588627500000|2020-05-04 21:25:00|12444.4|12434.4|12441.8|12437.1|12444.9|12437.5|12441|12433.4|180
1588627800000|2020-05-04 21:30:00|12442|12437|12441.5|12437.6|12442.6|12438.4|12441|12436|185
1588628100000|2020-05-04 21:35:00|12441.4|12437.4|12440.7|12435.2|12442|12438.3|12439.8|12433.4|197
1588628400000|2020-05-04 21:40:00|12440.6|12435.3|12441|12436.8|12442.8|12438.9|12440.4|12433.9|219
1588628700000|2020-05-04 21:45:00|12440.7|12436.4|12445|12435.8|12445.7|12438|12439.1|12430.5|409
1588629000000|2020-05-04 21:50:00|12445.2|12436|12445.5|12437|12445.9|12438.1|12441.7|12435.4|294
1588629300000|2020-05-04 21:55:00|12445|12437.3|12445.6|12437.1|12446.3|12438.7|12443.5|12436.8|186
1588629600000|2020-05-04 22:00:00|12445.9|12437.4|12442.7|12439.8|12446.3|12440.3|12441.4|12434.3|516
1588629900000|2020-05-04 22:05:00|12442.6|12439.1|12441.7|12440.2|12443.6|12440.4|12441.6|12438.6|277
1588630200000|2020-05-04 22:10:00|12442.5|12439.7|12441.5|12439|12443.3|12440.5|12440.5|12438.1|273
1588630500000|2020-05-04 22:15:00|12441.8|12438.8|12443.6|12441.4|12443.9|12441.4|12440.9|12438.5|288
1588630800000|2020-05-04 22:20:00|12443.4|12441.1|12444|12441.9|12444.7|12442.1|12443.4|12441|261
1588631100000|2020-05-04 22:25:00|12443.8|12441.8|12443.8|12441.6|12444.9|12442|12442.5|12440.5|180
1588631400000|2020-05-04 22:30:00|12443.9|12441.7|12443.9|12441.2|12444.5|12442|12443.2|12441|178
1588631700000|2020-05-04 22:35:00|12443.8|12441.3|12442.3|12439.8|12445.4|12442.9|12441.6|12439.4|229
1588632000000|2020-05-04 22:40:00|12442.2|12439.9|12442.9|12441.4|12444.4|12442.3|12441.4|12439.7|204
1588632300000|2020-05-04 22:45:00|12443|12441.5|12441.1|12439|12443.4|12441.5|12440.4|12438.6|194
1588632600000|2020-05-04 22:50:00|12441|12439.1|12442.6|12440.5|12443.3|12440.8|12440.8|12439|264
1588632900000|2020-05-04 22:55:00|12442.5|12440.7|12444.7|12442.7|12444.8|12443|12442.2|12439.7|196
1588633200000|2020-05-04 23:00:00|12444.1|12442.6|12445.5|12443.5|12445.5|12443.8|12444.1|12441.9|632
1588633500000|2020-05-04 23:05:00|12445.4|12443.3|12447.2|12445.7|12447.7|12446.1|12445.2|12443|265
1588633800000|2020-05-04 23:10:00|12447.4|12445.4|12446.3|12444.8|12448|12446|12445.8|12444.1|144
1588634100000|2020-05-04 23:15:00|12446.2|12444.7|12446.9|12445.4|12447.3|12445.8|12446|12444.3|130
1588634400000|2020-05-04 23:20:00|12446.5|12445|12449.2|12447.7|12449.4|12447.9|12445.8|12444.2|235
1588634700000|2020-05-04 23:25:00|12449.3|12447.8|12445.3|12443.8|12449.3|12447.8|12445|12443.7|177
1588635000000|2020-05-04 23:30:00|12445.2|12443.7|12445|12444.1|12445.4|12444.1|12444.8|12443.4|66
1588635300000|2020-05-04 23:35:00|12444.9|12444|12445.9|12444.4|12446|12444.7|12444.8|12443.6|99
1588635600000|2020-05-04 23:40:00|12446|12444.5|12442.8|12440.8|12446|12444.6|12441.9|12440.3|432
1588635900000|2020-05-04 23:45:00|12442.9|12441|12442.9|12441.4|12443.5|12441.7|12442|12440.4|303
1588636200000|2020-05-04 23:50:00|12443.3|12441|12445.3|12443.1|12445.4|12443.6|12442.9|12441|286
1588636500000|2020-05-04 23:55:00|12445.2|12443|12445.5|12444|12446.6|12445.1|12445|12442.9|369
1588636800000|2020-05-05 00:00:00|12445.7|12444.2|12454.4|12452.9|12455|12453.3|12445.1|12443.9|559
1588637100000|2020-05-05 00:05:00|12454.5|12453|12454.3|12452.8|12454.8|12453.3|12451.1|12450|422
1588637400000|2020-05-05 00:10:00|12454.4|12452.5|12453.6|12452.1|12454.7|12453.1|12452.9|12451.4|314
1588637700000|2020-05-05 00:15:00|12453.7|12452.2|12453.6|12452.1|12455.4|12454|12453.1|12451.7|265
1588638000000|2020-05-05 00:20:00|12453.5|12452|12455.5|12454|12455.7|12454.3|12453.2|12451.9|199
1588638300000|2020-05-05 00:25:00|12455.6|12454.1|12456.8|12455.3|12457|12455.6|12454.2|12452.9|199
1588638600000|2020-05-05 00:30:00|12456.9|12455.4|12459|12458.1|12459.4|12458.5|12455.5|12453.8|290
1588638900000|2020-05-05 00:35:00|12459.1|12458.2|12462.9|12461.4|12465.3|12463.8|12459|12458.1|403
1588639200000|2020-05-05 00:40:00|12462.8|12461.3|12464.4|12462.9|12466.2|12465.2|12461.4|12459.9|572
1588639500000|2020-05-05 00:45:00|12464.3|12462.8|12462.5|12461|12464.4|12462.9|12460.9|12459.3|350
1588639800000|2020-05-05 00:50:00|12462.4|12460.9|12462.9|12461.4|12463.7|12462.2|12461.3|12460.1|207
1588640100000|2020-05-05 00:55:00|12463|12461.5|12461.7|12460.8|12463|12461.5|12460.1|12459|314
1588640400000|2020-05-05 01:00:00|12461.5|12460.6|12463.3|12461.8|12463.4|12461.9|12460.8|12459.9|254
1588640700000|2020-05-05 01:05:00|12463.2|12461.7|12461|12460.1|12465.5|12464|12460.7|12459.8|261
1588641000000|2020-05-05 01:10:00|12460.9|12460|12462.1|12460.6|12464|12462.5|12460.9|12460|300
1588641300000|2020-05-05 01:15:00|12461.9|12461|12461.2|12459.7|12463.1|12461.9|12460.9|12459.3|286
1588641600000|2020-05-05 01:20:00|12461.3|12459.8|12462.4|12460.9|12464.1|12462.6|12460.9|12459.6|293
1588641900000|2020-05-05 01:25:00|12462.3|12460.8|12462.7|12461.2|12463.7|12462.6|12461.9|12460.7|221
1588642200000|2020-05-05 01:30:00|12462.6|12461.1|12464.1|12462.6|12468.5|12467.3|12462|12460.5|449
1588642500000|2020-05-05 01:35:00|12464|12462.5|12464.6|12463.1|12465.9|12464.5|12463.6|12462.3|340
1588642800000|2020-05-05 01:40:00|12464.5|12463|12462.2|12460.7|12464.7|12463.2|12461.6|12460.1|276
1588643100000|2020-05-05 01:45:00|12462.4|12460.9|12460.8|12459.9|12463.4|12461.9|12460.6|12459.2|232
1588643400000|2020-05-05 01:50:00|12460.9|12460|12460.7|12459.8|12462.7|12461.4|12460.5|12459.2|216
1588643700000|2020-05-05 01:55:00|12460.8|12459.9|12460.2|12458.7|12461.5|12460|12458.6|12457.4|289
1588644000000|2020-05-05 02:00:00|12460.3|12458.8|12458|12457.1|12460.8|12458.9|12456.1|12454.9|224
1588644300000|2020-05-05 02:05:00|12457.9|12457|12458|12456.5|12459.2|12457.9|12457.1|12455.9|207
1588644600000|2020-05-05 02:10:00|12457.9|12456.4|12461.4|12459.9|12461.5|12460|12457.5|12456.1|197
1588644900000|2020-05-05 02:15:00|12461.5|12460|12464.5|12463|12465.5|12464.4|12461.1|12459.8|203
1588645200000|2020-05-05 02:20:00|12464.4|12462.9|12464.5|12463.6|12466.4|12465.2|12464|12462.4|229
1588645500000|2020-05-05 02:25:00|12464.6|12463.7|12464.4|12463.5|12464.7|12463.7|12463.4|12462.3|161
1588645800000|2020-05-05 02:30:00|12464.5|12463.6|12462.1|12460.6|12465.3|12463.9|12460.5|12459.3|256
1588646100000|2020-05-05 02:35:00|12462|12460.5|12464.5|12463|12465.2|12464.2|12461.6|12460.5|274
1588646400000|2020-05-05 02:40:00|12464.6|12463.1|12469.1|12468.2|12469.3|12468.4|12463.7|12462.5|351
1588646700000|2020-05-05 02:45:00|12469.2|12468.3|12465|12464.1|12469.4|12468.5|12464.9|12464|241
1588647000000|2020-05-05 02:50:00|12464.9|12464|12462.9|12462|12465.5|12464.2|12461.9|12460.7|222
1588647300000|2020-05-05 02:55:00|12463|12462.1|12461.2|12459.7|12463.1|12462.2|12460.7|12459.6|309
1588647600000|2020-05-05 03:00:00|12461.1|12459.6|12461.9|12461|12462.8|12461.9|12460.7|12459.5|327
1588647900000|2020-05-05 03:05:00|12461.8|12460.9|12463.9|12463|12465|12463.6|12461.8|12460.6|231
1588648200000|2020-05-05 03:10:00|12464|12463.1|12464.5|12463|12464.5|12463.3|12461.4|12460.5|281
1588648500000|2020-05-05 03:15:00|12464.4|12462.9|12462.3|12460.8|12464.6|12463.3|12461.9|12460.6|230
1588648800000|2020-05-05 03:20:00|12462.4|12460.9|12462.7|12461.2|12463.4|12462|12461|12459.9|258
1588649100000|2020-05-05 03:25:00|12462.8|12461.3|12463.2|12461.7|12463.3|12461.9|12461.7|12460.1|283
1588649400000|2020-05-05 03:30:00|12463.1|12461.6|12460.7|12459.2|12463.2|12461.7|12458.9|12457.8|206
1588649700000|2020-05-05 03:35:00|12460.6|12459.1|12460.9|12460|12461.8|12460.5|12460|12458.6|144
1588650000000|2020-05-05 03:40:00|12461|12460.1|12463.5|12462.6|12465.2|12463.7|12461|12459.8|266
1588650300000|2020-05-05 03:45:00|12463.4|12462.5|12462.7|12461.8|12465.4|12464.1|12462.6|12461.7|284
1588650600000|2020-05-05 03:50:00|12463.1|12461.6|12461.3|12459.8|12465.4|12464.2|12460.8|12459.5|265
1588650900000|2020-05-05 03:55:00|12461.2|12459.7|12463.2|12461.7|12463.5|12462.3|12461.2|12459.7|278
1588651200000|2020-05-05 04:00:00|12463.3|12461.8|12463.4|12461.9|12464.8|12463.3|12461.9|12460.7|307
1588651500000|2020-05-05 04:05:00|12463.3|12461.8|12462.7|12461.8|12463.7|12462.6|12462.4|12461.4|154
1588651800000|2020-05-05 04:10:00|12463|12461.5|12465.3|12463.8|12465.4|12464.1|12462.5|12461.4|155
1588652100000|2020-05-05 04:15:00|12465.2|12463.7|12464.6|12463.1|12465.5|12464.4|12463.1|12461.6|300
1588652400000|2020-05-05 04:20:00|12464.5|12463|12463.8|12462.9|12465.3|12464.1|12462.6|12461.4|238
1588652700000|2020-05-05 04:25:00|12463.7|12462.8|12465|12463|12465|12463.5|12461.8|12460.6|218
1588653000000|2020-05-05 04:30:00|12464.7|12463.2|12460|12458.5|12466|12464.5|12458.9|12457.4|532
1588653300000|2020-05-05 04:35:00|12460.2|12458.7|12461.5|12460|12461.9|12460.4|12459.9|12458.5|207
1588653600000|2020-05-05 04:40:00|12461.6|12460.1|12461.8|12460.3|12462.4|12461.1|12461|12459.4|149
1588653900000|2020-05-05 04:45:00|12462|12460.5|12460.2|12458.7|12462.2|12460.7|12459.8|12458.4|179
1588654200000|2020-05-05 04:50:00|12460.3|12458.8|12462.4|12460.9|12463.2|12461.8|12457.8|12456.5|394
1588654500000|2020-05-05 04:55:00|12462.3|12460.8|12463.3|12461.8|12465.4|12463.9|12462.3|12460.8|329
1588654800000|2020-05-05 05:00:00|12463.2|12461.7|12470.3|12468.8|12471.6|12470.5|12463.2|12461.7|458
1588655100000|2020-05-05 05:05:00|12470.2|12468.7|12467.2|12465.7|12470.5|12469.2|12467|12465.4|327
1588655400000|2020-05-05 05:10:00|12467.3|12465.8|12465.4|12463.9|12468|12466.3|12464.4|12462.9|217
1588655700000|2020-05-05 05:15:00|12465.5|12464|12465.8|12464.3|12468.4|12466.9|12464|12462.5|293
1588656000000|2020-05-05 05:20:00|12465.9|12464.4|12467.7|12466.2|12467.9|12466.5|12464.5|12462.9|260
1588656300000|2020-05-05 05:25:00|12467.8|12466.3|12468.9|12467.4|12469.1|12467.5|12467.1|12465.5|214
1588656600000|2020-05-05 05:30:00|12469|12467.5|12464.1|12462.6|12469.5|12468.2|12464|12462.5|250
1588656900000|2020-05-05 05:35:00|12464.2|12462.7|12464.9|12463.4|12465.1|12463.6|12463.6|12462.2|296
1588657200000|2020-05-05 05:40:00|12464.8|12463.3|12468.4|12466.9|12468.8|12467.3|12464.8|12463.3|305
1588657500000|2020-05-05 05:45:00|12468.3|12466.8|12467.7|12466.2|12468.5|12466.8|12465|12463.9|360
1588657800000|2020-05-05 05:50:00|12467.8|12466.3|12467.3|12465.8|12469.3|12468.1|12465.9|12464.9|270
1588658100000|2020-05-05 05:55:00|12467.4|12465.9|12470.5|12469|12472.6|12471.1|12467.4|12465.9|435
1588658400000|2020-05-05 06:00:00|12470.6|12469.1|12470.1|12468.6|12474.6|12473.1|12467.3|12465.8|645
1588658700000|2020-05-05 06:05:00|12470|12468.5|12470.2|12468.7|12470.9|12468.9|12468.4|12466.9|431
1588659000000|2020-05-05 06:10:00|12470.3|12468.8|12468.1|12466.6|12473|12471.9|12467.5|12466|465
1588659300000|2020-05-05 06:15:00|12468|12466.5|12472.2|12470.7|12474.8|12473.7|12466|12464.5|579
1588659600000|2020-05-05 06:20:00|12472.1|12470.6|12470.1|12468.6|12473.4|12472.3|12466.7|12465.4|586
1588659900000|2020-05-05 06:25:00|12470|12468.5|12465.1|12463.6|12470.1|12468.6|12463.1|12462.1|413
1588660200000|2020-05-05 06:30:00|12465|12463.5|12457.5|12456.6|12466.5|12465.3|12454|12452.6|540
1588660500000|2020-05-05 06:35:00|12457.6|12456.7|12458|12457.1|12460.6|12459.7|12457.4|12456.5|453
1588660800000|2020-05-05 06:40:00|12457.9|12457|12456.1|12455.2|12460.3|12459.1|12454.7|12453.4|412
1588661100000|2020-05-05 06:45:00|12456|12455.1|12457.8|12456.9|12460|12458.9|12455.6|12454.4|439
1588661400000|2020-05-05 06:50:00|12457.7|12456.8|12460.3|12458.8|12462.5|12461.1|12455.8|12454.6|713
1588661700000|2020-05-05 06:55:00|12460.4|12458.9|12457.9|12456.4|12461.4|12460.3|12452.2|12451|649
1588662000000|2020-05-05 07:00:00|12457.8|12456.3|12453.9|12453|12458.2|12456.7|12446.6|12445.6|885
1588662300000|2020-05-05 07:05:00|12454|12453.1|12458.1|12457.2|12458.8|12457.3|12449.4|12448.5|836
1588662600000|2020-05-05 07:10:00|12458.2|12457.3|12460.5|12459.6|12461.4|12460.2|12453.6|12452.4|812
1588662900000|2020-05-05 07:15:00|12460.4|12459.5|12453.9|12452.4|12461|12460.1|12449.7|12448.5|846
1588663200000|2020-05-05 07:20:00|12453.8|12452.3|12448.6|12447.1|12454.9|12453.4|12448|12446.7|712
1588663500000|2020-05-05 07:25:00|12448.2|12447.3|12451|12450.1|12451.6|12450.7|12445.6|12444.7|562
1588663800000|2020-05-05 07:30:00|12450.9|12450|12453.6|12452.7|12455.3|12454.1|12449|12448.1|629
1588664100000|2020-05-05 07:35:00|12453.5|12452.6|12457.2|12455.7|12459.8|12458.4|12449.9|12448.8|748
1588664400000|2020-05-05 07:40:00|12457.3|12455.8|12455.3|12454.4|12458.9|12458|12455.2|12454.3|476
1588664700000|2020-05-05 07:45:00|12455|12454.1|12456.5|12455|12460.6|12459.2|12451.6|12450.7|641
1588665000000|2020-05-05 07:50:00|12456.8|12455.3|12464.8|12463.3|12466.4|12465.1|12455.5|12454.3|775
1588665300000|2020-05-05 07:55:00|12464.5|12463.6|12461.6|12460.7|12465.3|12463.9|12459.2|12458.2|726
1588665600000|2020-05-05 08:00:00|12461.4|12460.5|12457.6|12456.1|12463.3|12462.4|12455.5|12454.5|848
1588665900000|2020-05-05 08:05:00|12457.7|12456.2|12465.9|12465|12467|12466.1|12457.4|12456.2|773
1588666200000|2020-05-05 08:10:00|12465.8|12464.9|12474.9|12473.4|12484.8|12483.3|12465.5|12464.1|1046
1588666500000|2020-05-05 08:15:00|12474.6|12473.1|12466|12464.5|12480.1|12478.9|12465.8|12464.3|1447
1588666800000|2020-05-05 08:20:00|12466.1|12464.6|12472.8|12471.3|12475.9|12474.4|12464.3|12462.9|1080
1588667100000|2020-05-05 08:25:00|12472.7|12471.2|12466.6|12462.1|12474.5|12473|12465.2|12462.1|1066
1588667400000|2020-05-05 08:30:00|12466.5|12463.1|12452.4|12450.9|12471.6|12468.5|12449.3|12448.3|1248
1588667700000|2020-05-05 08:35:00|12452.5|12451|12442|12440.5|12454.1|12452.8|12436.5|12435.4|1295
1588668000000|2020-05-05 08:40:00|12442.1|12440.6|12430.3|12428.8|12442.5|12441.1|12424.2|12422.8|1209
1588668300000|2020-05-05 08:45:00|12430.6|12429.1|12427.6|12426.7|12433.5|12432.4|12424.5|12423.4|1175
1588668600000|2020-05-05 08:50:00|12427.5|12426.6|12430.6|12429.1|12432.7|12431.4|12421|12419.7|1116
1588668900000|2020-05-05 08:55:00|12430.5|12429|12433.1|12431.6|12438.6|12437.6|12427.4|12425.9|1237
1588669200000|2020-05-05 09:00:00|12433|12431.5|12429.6|12428.1|12439.3|12438|12429.4|12427.9|1086
1588669500000|2020-05-05 09:05:00|12429.9|12428.4|12434.1|12433.2|12439.8|12438.3|12429.5|12428|1253
1588669800000|2020-05-05 09:10:00|12434|12433.1|12431.8|12430.3|12435.9|12434.6|12429.5|12428|1045
1588670100000|2020-05-05 09:15:00|12431.9|12430.4|12439.3|12437.8|12441.2|12439.8|12430.1|12429.2|1069
1588670400000|2020-05-05 09:20:00|12439.5|12438|12444|12443.1|12445.3|12444.4|12432.3|12430.8|884
1588670700000|2020-05-05 09:25:00|12443.7|12442.8|12435.5|12434|12444|12443.1|12432.7|12431.4|1057
1588671000000|2020-05-05 09:30:00|12435.6|12434.1|12440.5|12439|12445.3|12444.4|12432.6|12431.2|1072
1588671300000|2020-05-05 09:35:00|12440.8|12439.3|12435.8|12434.9|12444|12442.5|12435.7|12434.8|832
1588671600000|2020-05-05 09:40:00|12436|12435.1|12445.6|12444.1|12446.4|12445.5|12435.2|12433.9|678
1588671900000|2020-05-05 09:45:00|12445.5|12444|12443.4|12441.9|12445.7|12444.6|12437.8|12436.8|816
1588672200000|2020-05-05 09:50:00|12443.2|12441.7|12443.4|12441.9|12445.2|12444|12440.3|12439.1|911
1588672500000|2020-05-05 09:55:00|12443.2|12442.3|12445.3|12443.8|12445.8|12444.4|12438.4|12437.4|817
1588672800000|2020-05-05 10:00:00|12445.1|12444.2|12441|12440.1|12449.2|12447.7|12440.9|12439.6|793
1588673100000|2020-05-05 10:05:00|12440.9|12440|12441.8|12440.9|12444.6|12443.3|12437.9|12437|660
1588673400000|2020-05-05 10:10:00|12441.9|12441|12448.4|12446.9|12450.2|12449.3|12441.9|12440.7|707
1588673700000|2020-05-05 10:15:00|12448|12447.1|12453.2|12452.3|12458.9|12458|12446.6|12445.6|882
1588674000000|2020-05-05 10:20:00|12453.3|12452.4|12455.8|12454.3|12458.2|12457.1|12452.9|12451.8|613
1588674300000|2020-05-05 10:25:00|12455.9|12454.4|12457.8|12456.3|12458.8|12457.8|12453.8|12452.6|599
1588674600000|2020-05-05 10:30:00|12458.2|12456.7|12465.2|12464.3|12467.6|12466.4|12457|12455.7|793
1588674900000|2020-05-05 10:35:00|12465.1|12464.2|12460.6|12459.7|12466.1|12465.1|12458.6|12457.6|731
1588675200000|2020-05-05 10:40:00|12460.7|12459.8|12459.7|12458.8|12464.9|12464|12459.6|12458.7|636
1588675500000|2020-05-05 10:45:00|12459.6|12458.7|12452.6|12451.7|12460.4|12459.5|12452.4|12451.3|758
1588675800000|2020-05-05 10:50:00|12452.1|12451.2|12453.9|12453|12455.9|12454.8|12448.2|12446.8|941
1588676100000|2020-05-05 10:55:00|12454|12453.1|12454.8|12453.9|12454.9|12453.9|12446.3|12445.4|980
1588676400000|2020-05-05 11:00:00|12454.7|12453.8|12453|12452.1|12455.1|12454.2|12448.6|12447.2|912
1588676700000|2020-05-05 11:05:00|12453.1|12452.2|12464.6|12463.1|12465.1|12463.6|12451.9|12450.9|749
1588677000000|2020-05-05 11:10:00|12464.5|12463|12463|12462.1|12465.7|12464.5|12458.6|12457.4|727
1588677300000|2020-05-05 11:15:00|12462.9|12462|12458.2|12456.7|12464.2|12463.3|12455.7|12454.5|865
1588677600000|2020-05-05 11:20:00|12458.3|12456.8|12464.8|12463.3|12466.6|12465.7|12457.5|12456.5|804
1588677900000|2020-05-05 11:25:00|12464.9|12463.4|12464.1|12463.2|12466.9|12465.8|12461.8|12460.6|779
1588678200000|2020-05-05 11:30:00|12464.2|12463.3|12460.6|12459.7|12465.3|12464.1|12460.6|12459.5|689
1588678500000|2020-05-05 11:35:00|12460.7|12459.8|12458.7|12457.8|12461.9|12461|12457.6|12456.7|698
1588678800000|2020-05-05 11:40:00|12458.6|12457.7|12457.7|12456.8|12459.8|12458.7|12456.6|12455.5|679
1588679100000|2020-05-05 11:45:00|12457.8|12456.9|12455.6|12454.7|12459.9|12458.9|12453.4|12452.5|710
1588679400000|2020-05-05 11:50:00|12455.5|12454.6|12454.4|12453.5|12458.7|12457.7|12454.2|12453.3|591
1588679700000|2020-05-05 11:55:00|12454.5|12453.6|12450|12448.5|12454.5|12453.6|12449.2|12448.1|745
1588680000000|2020-05-05 12:00:00|12450.1|12448.6|12453.2|12451.7|12454.3|12453.1|12449.8|12448.4|671
1588680300000|2020-05-05 12:05:00|12453.1|12451.6|12454.8|12453.3|12455.2|12454|12449.7|12448.7|696
1588680600000|2020-05-05 12:10:00|12454.7|12453.8|12455.1|12453.6|12459.9|12458.7|12453.8|12452.7|774
1588680900000|2020-05-05 12:15:00|12454.9|12454|12457.8|12456.9|12458.3|12457.4|12452.1|12451.2|880
1588681200000|2020-05-05 12:20:00|12458.1|12457.2|12456.7|12455.8|12459.4|12458.1|12455.8|12454.8|804
1588681500000|2020-05-05 12:25:00|12456.8|12455.9|12461.2|12458.8|12462.6|12459.5|12453.7|12452.5|731
1588681800000|2020-05-05 12:30:00|12460.6|12458.5|12459.9|12459|12463.4|12461.9|12456|12454.9|802
1588682100000|2020-05-05 12:35:00|12459.8|12458.9|12468.8|12467.9|12469.2|12468.3|12459.8|12458.8|720
1588682400000|2020-05-05 12:40:00|12468.7|12467.8|12470.3|12468.8|12474.4|12473.2|12465.7|12464.8|749
1588682700000|2020-05-05 12:45:00|12470.4|12468.9|12461.6|12460.1|12470.4|12469.1|12460.8|12459.9|824
1588683000000|2020-05-05 12:50:00|12461.3|12460.4|12456.6|12455.7|12463.5|12462.2|12454.7|12453.7|776
1588683300000|2020-05-05 12:55:00|12456.3|12455.4|12455.5|12454|12456.4|12455.4|12449|12448|828
1588683600000|2020-05-05 13:00:00|12455.6|12454.1|12457.3|12455.8|12463.7|12462.5|12454.5|12453.5|938
1588683900000|2020-05-05 13:05:00|12457.2|12455.7|12468.4|12466.9|12470.5|12469.2|12457.1|12455.7|1192
1588684200000|2020-05-05 13:10:00|12468.5|12467|12469.1|12467.6|12469.3|12467.8|12461.2|12460.1|914
1588684500000|2020-05-05 13:15:00|12468.9|12467.4|12466.3|12464.8|12470.3|12469.1|12460.1|12459.1|933
1588684800000|2020-05-05 13:20:00|12466.4|12464.9|12461|12460.1|12467.1|12465.9|12456.7|12455.7|919
1588685100000|2020-05-05 13:25:00|12460.9|12460|12466.4|12465.5|12467.4|12466.5|12460.9|12459.7|961
1588685400000|2020-05-05 13:30:00|12466.5|12465.6|12478.2|12477.3|12481.3|12479.8|12464.3|12463.4|1069
1588685700000|2020-05-05 13:35:00|12478.1|12477.2|12473.4|12472.5|12479.7|12478.7|12470.9|12469.9|882
1588686000000|2020-05-05 13:40:00|12473.2|12472.3|12476.5|12475|12481.1|12480.2|12472.7|12471.6|1020
1588686300000|2020-05-05 13:45:00|12476.6|12475.1|12475.9|12475|12480.8|12479.8|12475.1|12473.8|964
1588686600000|2020-05-05 13:50:00|12476.2|12474.7|12476|12475.1|12480.4|12479.5|12474.8|12473.9|797
1588686900000|2020-05-05 13:55:00|12475.9|12475|12473.1|12468.1|12478|12477.1|12469.8|12466.8|814
1588687200000|2020-05-05 14:00:00|12473|12468|12463.3|12462.4|12476.8|12475.7|12462.5|12461.6|1065
1588687500000|2020-05-05 14:05:00|12463|12462.1|12459.1|12457.6|12465|12464.1|12456.8|12455.6|840
1588687800000|2020-05-05 14:10:00|12459|12457.5|12448.8|12447.9|12459.5|12458.3|12448.2|12446.9|903
1588688100000|2020-05-05 14:15:00|12448.9|12448|12452.9|12451.4|12456.4|12455.3|12448.7|12447.6|886
1588688400000|2020-05-05 14:20:00|12453|12451.5|12443.2|12441.7|12453|12451.8|12440.3|12439.1|853
1588688700000|2020-05-05 14:25:00|12442.8|12441.9|12444.2|12442.7|12448.6|12447.4|12440.9|12439.8|891
1588689000000|2020-05-05 14:30:00|12444.4|12442.9|12445.2|12443.7|12449.3|12448.2|12441.3|12440.1|748
1588689300000|2020-05-05 14:35:00|12445.4|12443.9|12450|12449.1|12450.5|12449.5|12443.2|12442.1|881
1588689600000|2020-05-05 14:40:00|12450.1|12449.2|12453.2|12451.7|12455|12453.8|12448.5|12447.5|771
1588689900000|2020-05-05 14:45:00|12453.3|12451.8|12447.5|12446.6|12458.7|12457.5|12445.6|12444.6|829
1588690200000|2020-05-05 14:50:00|12447.6|12446.7|12450.6|12449.7|12457.8|12456.4|12446.1|12444.8|1017
1588690500000|2020-05-05 14:55:00|12451|12449.5|12454.7|12453.8|12457|12455.9|12447.4|12446.4|1203
1588690800000|2020-05-05 15:00:00|12454.4|12453.5|12456.7|12455.2|12458|12457.1|12452.1|12450.9|969
1588691100000|2020-05-05 15:05:00|12456.6|12455.1|12450.4|12448.9|12456.6|12455.1|12447.1|12446|753
1588691400000|2020-05-05 15:10:00|12450.5|12449|12450.3|12449.4|12450.9|12449.9|12444.9|12443.6|658
1588691700000|2020-05-05 15:15:00|12450.2|12449.3|12446.2|12445.3|12451.8|12450.7|12445.8|12444.6|629
1588692000000|2020-05-05 15:20:00|12446.3|12445.4|12452.2|12450.7|12452.8|12451.6|12445|12443.8|535
1588692300000|2020-05-05 15:25:00|12452.1|12450.6|12453.7|12452.2|12453.8|12452.3|12447.4|12446.3|616
1588692600000|2020-05-05 15:30:00|12453.6|12452.1|12453.3|12452.4|12454.9|12453.4|12448|12446.9|678
1588692900000|2020-05-05 15:35:00|12453.4|12452.5|12456.7|12455.8|12458.6|12457.4|12452|12450.8|668
1588693200000|2020-05-05 15:40:00|12456.6|12455.7|12453.7|12452.2|12456.8|12455.7|12452.8|12451.7|535
1588693500000|2020-05-05 15:45:00|12453.8|12452.3|12452.5|12451|12454.9|12453.4|12450.2|12448.9|647
1588693800000|2020-05-05 15:50:00|12452.6|12451.1|12450.1|12449.2|12452.8|12451.3|12448.8|12447.9|590
1588694100000|2020-05-05 15:55:00|12450|12449.1|12448.2|12447.3|12450.3|12449.3|12447.8|12446.7|553
1588694400000|2020-05-05 16:00:00|12448.1|12447.2|12451.7|12450.2|12453.3|12452.2|12448|12446.8|620
1588694700000|2020-05-05 16:05:00|12451.6|12450.1|12457.2|12455.7|12457.4|12456.2|12450.2|12448.7|545
1588695000000|2020-05-05 16:10:00|12457|12455.5|12452.9|12451.4|12458.2|12456.9|12451.2|12450.3|601
1588695300000|2020-05-05 16:15:00|12453|12451.5|12452.5|12451|12455|12454.1|12451.4|12450.2|462
1588695600000|2020-05-05 16:20:00|12452.6|12451.1|12452.4|12451.5|12455.8|12454.7|12451.3|12450.4|429
1588695900000|2020-05-05 16:25:00|12452.7|12451.2|12452.5|12451|12454.6|12453.3|12451.9|12450.4|488
1588696200000|2020-05-05 16:30:00|12453|12451.6|12449|12447.5|12453.5|12452.5|12448.2|12446.8|522
1588696500000|2020-05-05 16:35:00|12449.4|12447.9|12448.9|12448|12450.7|12449.4|12447.8|12446.5|587
1588696800000|2020-05-05 16:40:00|12449|12448.1|12446.7|12445.8|12450|12448.7|12446.3|12445|640
1588697100000|2020-05-05 16:45:00|12446.8|12445.9|12446.2|12445.3|12447.4|12446.2|12444.9|12443.7|534
1588697400000|2020-05-05 16:50:00|12446.1|12445.2|12450.3|12449.4|12451.1|12449.9|12446.1|12444.8|506
1588697700000|2020-05-05 16:55:00|12451.3|12449.8|12442.1|12441.2|12451.6|12450.4|12440.8|12439.9|697
1588698000000|2020-05-05 17:00:00|12442|12441.1|12444.1|12443.2|12446.4|12445.2|12441.8|12440.9|535
1588698300000|2020-05-05 17:05:00|12444.4|12443.5|12439.9|12439|12444.7|12443.6|12439.5|12438.6|438
1588698600000|2020-05-05 17:10:00|12440|12439.1|12434.2|12433.3|12440.5|12439.6|12433.8|12432.8|517
1588698900000|2020-05-05 17:15:00|12434.1|12433.2|12435|12434.1|12436.8|12435.5|12434.1|12433.2|393
1588699200000|2020-05-05 17:20:00|12434.9|12434|12432.8|12431.9|12435.3|12434.4|12431.8|12430.6|287
1588699500000|2020-05-05 17:25:00|12432.9|12432|12435.3|12433.8|12436|12435.1|12431|12430|468
1588699800000|2020-05-05 17:30:00|12435.4|12433.9|12434.9|12434|12436.4|12435.5|12433|12432.1|497
1588700100000|2020-05-05 17:35:00|12435|12434.1|12436.3|12435.4|12437.2|12436.3|12434|12433.1|362
1588700400000|2020-05-05 17:40:00|12436.4|12435.5|12441.3|12440.4|12441.5|12440.5|12435.9|12434.8|297
1588700700000|2020-05-05 17:45:00|12441.2|12440.3|12441|12439.5|12442.4|12441.3|12440|12439|502
1588701000000|2020-05-05 17:50:00|12441.2|12439.7|12442.4|12440.9|12443.5|12442.3|12440|12438.9|443
1588701300000|2020-05-05 17:55:00|12442.1|12440.6|12441.9|12441|12444|12443.1|12439.5|12438.5|521
1588701600000|2020-05-05 18:00:00|12442|12440.5|12448.2|12447.3|12448.5|12447.3|12440|12439.1|613
1588701900000|2020-05-05 18:05:00|12448.1|12447.2|12450.5|12449.6|12450.7|12449.8|12445.7|12444.6|534
1588702200000|2020-05-05 18:10:00|12450.7|12449.8|12448.7|12447.2|12451.5|12450.2|12447.1|12445.8|485
1588702500000|2020-05-05 18:15:00|12448.6|12447.1|12452.1|12450.6|12452.2|12451.3|12448|12446.6|442
1588702800000|2020-05-05 18:20:00|12452.2|12450.7|12450.8|12449.9|12452.6|12451.4|12449.2|12448|629
1588703100000|2020-05-05 18:25:00|12450.7|12449.8|12452.8|12451.9|12453.7|12452.8|12450|12449|557
1588703400000|2020-05-05 18:30:00|12452.5|12451.6|12453.1|12452.2|12454.1|12453.2|12452|12450.8|454
1588703700000|2020-05-05 18:35:00|12453|12452.1|12451.1|12450.2|12454.2|12453|12450.9|12449.6|384
1588704000000|2020-05-05 18:40:00|12451|12450.1|12449.5|12448|12453|12452.1|12447|12445.9|549
1588704300000|2020-05-05 18:45:00|12449.6|12448.1|12447.1|12446.2|12450.4|12449.2|12447|12446.1|452
1588704600000|2020-05-05 18:50:00|12447.2|12446.3|12449.7|12448.2|12449.8|12448.7|12447.2|12446.2|323
1588704900000|2020-05-05 18:55:00|12449.8|12448.3|12453.5|12452.6|12454|12453.1|12448.9|12447.7|549
1588705200000|2020-05-05 19:00:00|12453.7|12452.2|12449.1|12448.2|12453.7|12452.2|12448.1|12447|433
1588705500000|2020-05-05 19:05:00|12449|12448.1|12450.9|12449.4|12451.4|12450.1|12447.8|12446.5|389
1588705800000|2020-05-05 19:10:00|12450.6|12449.7|12449|12448.1|12451.8|12450.9|12447.9|12446.5|378
1588706100000|2020-05-05 19:15:00|12449.1|12448.2|12445.7|12444.8|12449.6|12448.6|12445.1|12443.9|506
1588706400000|2020-05-05 19:20:00|12446|12444.5|12446.3|12444.8|12446.6|12445.4|12443.5|12442.6|491
1588706700000|2020-05-05 19:25:00|12446.4|12444.9|12441.4|12439.9|12447.6|12446.3|12440.2|12438.9|547
1588707000000|2020-05-05 19:30:00|12441.3|12439.8|12441.1|12439.6|12442.5|12441.2|12440.3|12439.2|456
1588707300000|2020-05-05 19:35:00|12441.2|12439.7|12439.7|12438.2|12442.2|12440.9|12438|12436.8|417
1588707600000|2020-05-05 19:40:00|12439.8|12438.3|12439|12438.1|12440.8|12439.7|12436.9|12436|507
1588707900000|2020-05-05 19:45:00|12439.2|12437.5|12439.1|12437.6|12440.5|12439.1|12438.3|12436.8|322
1588708200000|2020-05-05 19:50:00|12439|12437.5|12443.4|12441.9|12445.5|12444.3|12438.2|12436.8|522
1588708500000|2020-05-05 19:55:00|12443.3|12441.8|12443.1|12442.2|12445.6|12444.3|12442.8|12441.5|752
1588708800000|2020-05-05 20:00:00|12443.2|12442.3|12444.6|12443.7|12446.4|12445.5|12443.2|12442.1|510
1588709100000|2020-05-05 20:05:00|12444.5|12443.6|12443.3|12442.4|12446.6|12445.7|12443.1|12442.2|271
1588709400000|2020-05-05 20:10:00|12443.2|12442.3|12442.3|12440.8|12444.8|12443.4|12441|12439.8|262
1588709700000|2020-05-05 20:15:00|12442.2|12440.7|12441.8|12440.9|12442.7|12441.5|12440.5|12439.1|314
1588710000000|2020-05-05 20:20:00|12441.9|12441|12438.5|12437|12442.1|12441.2|12438|12437|333
1588710300000|2020-05-05 20:25:00|12438.7|12437.2|12439.3|12438.4|12439.8|12438.7|12437.5|12436.6|234
1588710600000|2020-05-05 20:30:00|12439.1|12438.2|12438.1|12436.6|12440.5|12439.4|12437.7|12436.4|288
1588710900000|2020-05-05 20:35:00|12438.3|12436.8|12437.2|12436.3|12439|12437.6|12435.8|12434.3|322
1588711200000|2020-05-05 20:40:00|12437.1|12436.2|12437.1|12436.2|12437.8|12436.9|12435.7|12434.6|140
1588711500000|2020-05-05 20:45:00|12437|12436.1|12437.9|12435.7|12438|12436.2|12435.7|12434.3|336
1588711800000|2020-05-05 20:50:00|12437.8|12436.2|12435.2|12433.7|12437.8|12436.2|12434.6|12432.7|327
1588712100000|2020-05-05 20:55:00|12435.3|12433.3|12434.9|12433.4|12436.4|12434.3|12434.6|12432.3|426
1588712400000|2020-05-05 21:00:00|12436|12432.4|12443.2|12434.5|12444.1|12434.7|12436|12429.2|76
1588712700000|2020-05-05 21:05:00|12439.1|12436.1|12442.3|12436.8|12443.4|12438|12438.7|12431.8|219
1588713000000|2020-05-05 21:10:00|12442.1|12436.6|12441.4|12438.5|12443.4|12439.4|12440|12435.2|197
1588713300000|2020-05-05 21:15:00|12441.6|12438.4|12446.7|12440.7|12448.5|12441.9|12440.8|12436.7|368
1588713600000|2020-05-05 21:20:00|12446.6|12440.8|12445.1|12440.4|12447.8|12443.2|12444.5|12439.2|323
1588713900000|2020-05-05 21:25:00|12444.9|12440.7|12445.8|12442.4|12446.2|12442.4|12444.3|12440.4|241
1588714200000|2020-05-05 21:30:00|12445.5|12441.8|12445.9|12440.4|12446.8|12442.3|12443.9|12440.2|319
1588714500000|2020-05-05 21:35:00|12446|12440.3|12446.5|12441.5|12447.2|12442.9|12445.3|12440.3|231
1588714800000|2020-05-05 21:40:00|12446.6|12441.3|12445.6|12442|12447.6|12443.4|12445|12441.3|205
1588715100000|2020-05-05 21:45:00|12445.5|12442.1|12445.6|12442.1|12446.5|12443.2|12444.9|12441.5|134
1588715400000|2020-05-05 21:50:00|12445|12442.5|12443.8|12440.4|12445.3|12442.5|12443.6|12439.9|231
1588715700000|2020-05-05 21:55:00|12443.9|12440.5|12444.2|12440.5|12445.8|12441.4|12442.2|12438.9|222
1588716000000|2020-05-05 22:00:00|12443.9|12441.2|12442.3|12439.7|12444.5|12441.2|12438.4|12433.8|834
1588716300000|2020-05-05 22:05:00|12442.4|12439.8|12445.4|12443.3|12446.6|12444.3|12441.9|12439.5|1298
1588716600000|2020-05-05 22:10:00|12445.2|12443.2|12444.3|12442.3|12445.8|12443.5|12443.9|12441.8|1077
1588716900000|2020-05-05 22:15:00|12444.4|12442.2|12443.1|12440.6|12444.5|12442.6|12442.7|12440.5|487
1588717200000|2020-05-05 22:20:00|12443.2|12440.7|12443.7|12441.4|12443.8|12441.6|12442.1|12440.5|203
1588717500000|2020-05-05 22:25:00|12443.6|12441.5|12443.7|12442.2|12445.2|12443.4|12442.8|12440.4|288
1588717800000|2020-05-05 22:30:00|12443.6|12442.1|12444|12441.9|12445.3|12443.8|12442.5|12440.8|209
1588718100000|2020-05-05 22:35:00|12443.6|12442.1|12443.9|12442.4|12444.4|12442.6|12442.4|12440.7|188
1588718400000|2020-05-05 22:40:00|12443.8|12442.3|12445.7|12444.2|12446.9|12445|12443.8|12442.3|358
1588718700000|2020-05-05 22:45:00|12445.8|12444.3|12444.8|12443.3|12447.8|12446.3|12444.5|12442.5|304
1588719000000|2020-05-05 22:50:00|12444.9|12443.4|12447.3|12445.4|12447.3|12445.8|12444.5|12442.7|287
1588719300000|2020-05-05 22:55:00|12447.1|12445.6|12446.5|12445|12448|12446.2|12446.2|12444.5|225
1588719600000|2020-05-05 23:00:00|12446.1|12444.6|12443.4|12441.9|12446.9|12445|12443.4|12441.5|209
1588719900000|2020-05-05 23:05:00|12443.3|12441.8|12444.1|12441.9|12444.3|12442.4|12442.7|12440.8|117
1588720200000|2020-05-05 23:10:00|12444|12441.8|12443.5|12442|12445.4|12443.5|12442.9|12441|222
1588720500000|2020-05-05 23:15:00|12443.6|12442.1|12443|12441.5|12443.7|12442.2|12441.9|12440.3|183
1588720800000|2020-05-05 23:20:00|12442.9|12441.4|12442.9|12441.4|12443.9|12442.4|12442.3|12440.7|159
1588721100000|2020-05-05 23:25:00|12442.8|12441.3|12443.7|12442.2|12443.8|12442.6|12442.5|12441|146
1588721400000|2020-05-05 23:30:00|12443.6|12442.1|12441.6|12440.1|12444|12442.7|12441.2|12439.7|174
1588721700000|2020-05-05 23:35:00|12441.5|12440|12442.8|12441.3|12443.1|12441.6|12440.2|12438.7|425
1588722000000|2020-05-05 23:40:00|12443|12441.1|12444.4|12442.9|12445|12443.4|12442.6|12440.8|264
1588722300000|2020-05-05 23:45:00|12444.3|12442.8|12443.7|12442.2|12444.5|12442.8|12443.5|12441.8|143
1588722600000|2020-05-05 23:50:00|12443.6|12442.1|12442.3|12440.8|12444.1|12442.5|12440.6|12438.9|210
1588722900000|2020-05-05 23:55:00|12442.2|12440.7|12444.7|12443.2|12445.5|12444|12440.2|12438.6|265
1588723200000|2020-05-06 00:00:00|12445.3|12443.8|12449.9|12448.4|12450.3|12448.9|12444.6|12443.1|414
1588723500000|2020-05-06 00:05:00|12450|12448.5|12445.8|12444.3|12451|12449.3|12445.5|12444.1|415
1588723800000|2020-05-06 00:10:00|12445.7|12444.2|12442.8|12441.3|12446.7|12445.6|12439.3|12437.8|623
1588724100000|2020-05-06 00:15:00|12442.7|12441.2|12442.1|12440.6|12444|12442.5|12439.7|12438.3|486
1588724400000|2020-05-06 00:20:00|12442.2|12440.7|12444.4|12442.9|12444.7|12443.3|12440.6|12439.2|325
1588724700000|2020-05-06 00:25:00|12444.5|12443|12444.9|12443.4|12446|12444.7|12444.3|12442.9|231
1588725000000|2020-05-06 00:30:00|12444.8|12443.3|12441|12439.5|12445.4|12444.1|12440.4|12439.2|499
1588725300000|2020-05-06 00:35:00|12440.9|12439.4|12446.4|12444.9|12449.6|12448.1|12440.9|12439.4|444
1588725600000|2020-05-06 00:40:00|12446.3|12444.8|12445.3|12443.8|12446.7|12445.2|12442.7|12440.9|309
1588725900000|2020-05-06 00:45:00|12445.4|12443.9|12445.4|12443.9|12446.8|12445.3|12444.6|12443.1|260
1588726200000|2020-05-06 00:50:00|12445.3|12443.8|12438.9|12437.4|12445.4|12443.9|12438.4|12436.9|469
1588726500000|2020-05-06 00:55:00|12438.8|12437.3|12437.1|12435.6|12440.1|12438.5|12436.9|12435.4|377
1588726800000|2020-05-06 01:00:00|12436.9|12435.4|12434.4|12432.9|12440.3|12438.8|12433.1|12431.6|531
1588727100000|2020-05-06 01:05:00|12434.5|12433|12432.3|12430.8|12436.7|12435.5|12432.1|12430.6|482
1588727400000|2020-05-06 01:10:00|12432.1|12430.6|12428.7|12427.2|12432.2|12431.2|12427.3|12426.1|495
1588727700000|2020-05-06 01:15:00|12428.6|12427.1|12430.4|12428.9|12434.5|12433.4|12428.6|12427.1|433
1588728000000|2020-05-06 01:20:00|12430.1|12429.2|12434.4|12432.9|12434.5|12433.1|12430.1|12429|400
1588728300000|2020-05-06 01:25:00|12434.3|12432.8|12433.4|12431.9|12434.4|12433.2|12432.1|12430.8|308
1588728600000|2020-05-06 01:30:00|12433.5|12432|12439.8|12438.3|12441.2|12439.7|12433.4|12431.9|457
1588728900000|2020-05-06 01:35:00|12440|12438.1|12438.1|12436.6|12440.6|12439.1|12435.3|12433.8|376
1588729200000|2020-05-06 01:40:00|12438.2|12436.7|12435.5|12434|12440.7|12439.4|12435|12433.8|381
1588729500000|2020-05-06 01:45:00|12435.1|12434.2|12435.3|12433.8|12439|12437.5|12434.7|12433.5|379
1588729800000|2020-05-06 01:50:00|12435.2|12433.7|12437.3|12436.4|12440.5|12439.3|12435.2|12433.7|426
1588730100000|2020-05-06 01:55:00|12437.5|12436.6|12436.4|12435.5|12438.8|12437.7|12435.2|12434.1|477
1588730400000|2020-05-06 02:00:00|12436.3|12435.4|12433.6|12431.6|12437.1|12435.8|12432.7|12431.2|490
1588730700000|2020-05-06 02:05:00|12433.5|12431.5|12439.2|12437.3|12439.2|12438.2|12432.2|12430.7|441
1588731000000|2020-05-06 02:10:00|12439.1|12437.6|12438.2|12436.7|12439.9|12438.4|12435.9|12434.4|330
1588731300000|2020-05-06 02:15:00|12438.1|12436.6|12438|12436.5|12439.4|12437.9|12436.2|12434.9|294
1588731600000|2020-05-06 02:20:00|12438.1|12436.6|12439.3|12437.8|12440.3|12438.8|12436.6|12435.4|261
1588731900000|2020-05-06 02:25:00|12439.2|12437.7|12440.4|12438.9|12441.3|12440.1|12439.1|12437.7|278
1588732200000|2020-05-06 02:30:00|12440.3|12438.8|12437.9|12436.4|12440.9|12439.4|12437.7|12436.2|286
1588732500000|2020-05-06 02:35:00|12437.8|12436.3|12437.8|12436.3|12438.5|12437|12436.4|12434.7|258
1588732800000|2020-05-06 02:40:00|12437.7|12436.2|12438.3|12437.4|12439.5|12437.9|12437.7|12436.1|197
1588733100000|2020-05-06 02:45:00|12438.2|12437.3|12436.3|12434.8|12439.1|12437.7|12434.3|12432.8|263
1588733400000|2020-05-06 02:50:00|12436.2|12434.7|12438.5|12437|12438.7|12437.4|12435.9|12434.4|238
1588733700000|2020-05-06 02:55:00|12438.6|12437.1|12439.9|12438.4|12440.3|12438.9|12438.5|12437|205
1588734000000|2020-05-06 03:00:00|12440|12438.5|12437.9|12436.4|12440.7|12439.6|12437.2|12435.5|325
1588734300000|2020-05-06 03:05:00|12438|12436.5|12438.1|12436.6|12438.6|12437.3|12436.4|12434.7|273
1588734600000|2020-05-06 03:10:00|12438.2|12436.7|12438.4|12436.9|12438.7|12437.3|12437.1|12435.7|272
1588734900000|2020-05-06 03:15:00|12438.3|12436.8|12436.9|12435.4|12438.9|12437.6|12436.8|12435.3|182
1588735200000|2020-05-06 03:20:00|12437|12435.5|12435.2|12434.3|12437|12435.7|12435.2|12433.5|189
1588735500000|2020-05-06 03:25:00|12435.3|12434.4|12437|12436.1|12438.1|12436.8|12435.1|12433.4|154
1588735800000|2020-05-06 03:30:00|12437.1|12436.2|12436.9|12435.4|12438.5|12437|12435.3|12433.8|248
1588736100000|2020-05-06 03:35:00|12436.8|12435.3|12433.3|12431.8|12436.9|12435.4|12433.2|12431.7|264
1588736400000|2020-05-06 03:40:00|12433.2|12431.7|12433.1|12431.6|12434.9|12433.4|12432.7|12431.5|300
1588736700000|2020-05-06 03:45:00|12433.2|12431.7|12430.1|12429.2|12433.2|12431.8|12429.9|12428.8|248
1588737000000|2020-05-06 03:50:00|12430|12429.1|12429.7|12428.2|12433.6|12432.3|12428.4|12427|572
1588737300000|2020-05-06 03:55:00|12429.5|12428|12432.5|12431|12433|12431.1|12428.7|12427.3|258
1588737600000|2020-05-06 04:00:00|12432.6|12431.1|12431.6|12430.1|12434.2|12433|12430.6|12429.4|287
1588737900000|2020-05-06 04:05:00|12430.6|12429.7|12428.5|12427|12431.6|12430.3|12425.7|12424.5|313
1588738200000|2020-05-06 04:10:00|12428.6|12427.1|12430|12428.5|12430.3|12429|12428.4|12426.9|261
1588738500000|2020-05-06 04:15:00|12429.9|12428.4|12429.6|12428.1|12430|12428.6|12428.6|12427.3|193
1588738800000|2020-05-06 04:20:00|12429.4|12427.9|12432.3|12430.8|12432.6|12431.4|12428.5|12427.1|395
1588739100000|2020-05-06 04:25:00|12432.4|12430.9|12433.6|12432.1|12434.5|12433.1|12431|12429.5|339
1588739400000|2020-05-06 04:30:00|12433.7|12432.2|12430.9|12429.4|12433.7|12432.5|12430.3|12428.9|207
1588739700000|2020-05-06 04:35:00|12430.8|12429.3|12431.8|12430.3|12433.3|12432.3|12430.2|12428.8|194
1588740000000|2020-05-06 04:40:00|12431.7|12430.2|12432.1|12430.6|12433.1|12431.3|12430|12428.5|225
1588740300000|2020-05-06 04:45:00|12432.5|12431|12433|12431.5|12433.2|12431.6|12431.3|12429.5|190
1588740600000|2020-05-06 04:50:00|12433.1|12431.6|12432.9|12431.4|12433.8|12432.7|12431.5|12430.1|269
1588740900000|2020-05-06 04:55:00|12432.7|12431.2|12435.9|12434.4|12436.2|12435.2|12432.2|12430.6|331
1588741200000|2020-05-06 05:00:00|12435.8|12434.3|12432.6|12431.1|12436.4|12434.9|12432.1|12430.4|378
1588741500000|2020-05-06 05:05:00|12432.5|12431|12432.4|12430.9|12435|12433.7|12430.8|12429.3|303
1588741800000|2020-05-06 05:10:00|12432.5|12431|12430.3|12428.8|12433.4|12431.9|12430|12428.6|274
1588742100000|2020-05-06 05:15:00|12430.2|12428.7|12433.2|12431.7|12433.4|12432.3|12430.1|12428.7|384
1588742400000|2020-05-06 05:20:00|12433.3|12431.8|12432.7|12431.2|12435.1|12433.6|12432.1|12430.6|303
1588742700000|2020-05-06 05:25:00|12432.8|12431.3|12433.2|12431.7|12433.4|12432.1|12432.1|12430.6|181
1588743000000|2020-05-06 05:30:00|12433.1|12431.6|12434.6|12433.1|12435.4|12434.2|12432.2|12430.7|226
1588743300000|2020-05-06 05:35:00|12434.8|12432.9|12432.2|12430.7|12435.6|12434.2|12431.5|12430.2|242
1588743600000|2020-05-06 05:40:00|12432.3|12430.8|12432.9|12431.4|12433|12431.5|12430.2|12428.7|305
1588743900000|2020-05-06 05:45:00|12433|12431.5|12438.4|12436.9|12440|12438.5|12433|12431.5|438
1588744200000|2020-05-06 05:50:00|12438.5|12437|12437|12435.5|12438.7|12437.8|12435.2|12434|409
1588744500000|2020-05-06 05:55:00|12436.9|12435.4|12437.3|12433.5|12437.3|12435.8|12433.6|12432.7|356
1588744800000|2020-05-06 06:00:00|12436.1|12434.2|12435.3|12433.8|12438.1|12436.6|12433.1|12431.4|591
1588745100000|2020-05-06 06:05:00|12435.2|12433.7|12430.5|12429|12437.9|12436.4|12428.4|12426.9|582
1588745400000|2020-05-06 06:10:00|12430.4|12428.9|12428.6|12427.1|12430.9|12429.4|12425.9|12424.8|573
1588745700000|2020-05-06 06:15:00|12428.3|12427.4|12426.6|12425.1|12429.3|12428.4|12423.7|12422.5|563
1588746000000|2020-05-06 06:20:00|12426.5|12425.6|12426.1|12424.6|12427.1|12425.8|12423.3|12421.8|570
1588746300000|2020-05-06 06:25:00|12426|12424.5|12429.7|12428.2|12431.9|12430.4|12425.2|12423.7|626
1588746600000|2020-05-06 06:30:00|12429.8|12428.3|12435.9|12434.4|12436.1|12435|12429.7|12428.2|655
1588746900000|2020-05-06 06:35:00|12435.8|12434.3|12435.7|12434.2|12439.3|12437.9|12432.2|12430.9|931
1588747200000|2020-05-06 06:40:00|12435.5|12434.6|12432.2|12431.3|12437.1|12435.9|12430.8|12429.9|667
1588747500000|2020-05-06 06:45:00|12432|12431.1|12430.8|12429.9|12434.5|12433.2|12429.8|12428.8|666
1588747800000|2020-05-06 06:50:00|12431.2|12429.7|12431.8|12430.3|12437.3|12435.9|12430.6|12429.4|766
1588748100000|2020-05-06 06:55:00|12431.9|12430.4|12438.1|12437.2|12439.2|12437.8|12431|12430.1|813
1588748400000|2020-05-06 07:00:00|12438|12437.1|12437.5|12436.6|12440.9|12439.4|12434.8|12433.8|877
1588748700000|2020-05-06 07:05:00|12437.3|12436.4|12434.6|12433.7|12438.5|12437.1|12433.9|12432.8|789
1588749000000|2020-05-06 07:10:00|12434.7|12433.8|12440.5|12439.6|12442.8|12441.6|12434.2|12433.1|721
1588749300000|2020-05-06 07:15:00|12440.6|12439.7|12450.2|12449.3|12450.9|12449.8|12439.5|12438.3|798
1588749600000|2020-05-06 07:20:00|12450.3|12449.4|12447|12445.5|12450.3|12449.4|12443.4|12442.1|655
1588749900000|2020-05-06 07:25:00|12446.9|12445.4|12444.3|12443.4|12448.5|12447.6|12443.7|12442.4|637
1588750200000|2020-05-06 07:30:00|12444.2|12443.3|12441.3|12439.8|12444.5|12443.4|12438.9|12438|669
1588750500000|2020-05-06 07:35:00|12441.2|12439.7|12438.8|12437.3|12442|12440.5|12437|12435.8|583
1588750800000|2020-05-06 07:40:00|12438.7|12437.2|12438.1|12436.6|12439.2|12437.8|12434.3|12433.1|707
1588751100000|2020-05-06 07:45:00|12438|12436.5|12435.1|12434.2|12440.8|12439.6|12434.2|12433.1|625
1588751400000|2020-05-06 07:50:00|12435.4|12433.9|12434.7|12433.2|12435.7|12434.8|12431.6|12430.3|549
1588751700000|2020-05-06 07:55:00|12434.8|12433.3|12428|12426.5|12435|12433.6|12426.5|12425.6|859
1588752000000|2020-05-06 08:00:00|12427.8|12426.3|12423.4|12422.5|12428.6|12427.5|12423.3|12422|576
1588752300000|2020-05-06 08:05:00|12423.5|12422.6|12425.6|12424.7|12427.4|12426.5|12420.4|12419.5|717
1588752600000|2020-05-06 08:10:00|12425.5|12424.6|12421.8|12420.9|12426.4|12424.8|12420.8|12419.9|625
1588752900000|2020-05-06 08:15:00|12421.7|12420.8|12421.6|12420.7|12427|12426.1|12420.7|12419.8|715
1588753200000|2020-05-06 08:20:00|12421.7|12420.8|12387.7|12386.2|12422|12420.8|12380.7|12379.2|1503
1588753500000|2020-05-06 08:25:00|12386.7|12385.8|12375.5|12372.9|12387.2|12385.8|12375.1|12372.9|1124
1588753800000|2020-05-06 08:30:00|12377.8|12373.9|12368.1|12366.6|12377.8|12375.3|12365.6|12364.5|1285
1588754100000|2020-05-06 08:35:00|12368.2|12366.7|12376.9|12375.4|12377.4|12375.9|12358.9|12358|1144
1588754400000|2020-05-06 08:40:00|12376.7|12375.2|12371.2|12369.7|12384.6|12383.1|12370.2|12369.1|949
1588754700000|2020-05-06 08:45:00|12371.1|12369.6|12374.7|12373.8|12376.6|12375.5|12367.2|12365.7|830
1588755000000|2020-05-06 08:50:00|12374.8|12373.9|12378.6|12377.7|12380.4|12379.5|12372|12370.6|762
1588755300000|2020-05-06 08:55:00|12378.9|12377.4|12375.4|12373.9|12379.1|12377.8|12371.9|12370.6|696
1588755600000|2020-05-06 09:00:00|12375.3|12373.8|12368.3|12367.4|12376.1|12374.7|12368|12366.5|877
1588755900000|2020-05-06 09:05:00|12368.4|12367.5|12371.8|12370.9|12374.4|12373.3|12365.9|12364.6|836
1588756200000|2020-05-06 09:10:00|12371.7|12370.8|12373.7|12372.2|12378.4|12377|12371.7|12370.8|629
1588756500000|2020-05-06 09:15:00|12373.9|12372.4|12368.7|12366.7|12374.7|12373.3|12367.3|12366.4|750
1588756800000|2020-05-06 09:20:00|12368.6|12367.1|12370.8|12369.9|12374.6|12373.4|12367.3|12366.2|705
1588757100000|2020-05-06 09:25:00|12370.9|12370|12371.4|12369.9|12373.3|12372.2|12368.4|12367.5|587
1588757400000|2020-05-06 09:30:00|12371.5|12370|12370.1|12368.6|12372.4|12371.3|12367.8|12366.4|783
1588757700000|2020-05-06 09:35:00|12370.2|12368.7|12373.1|12371.6|12377.5|12376|12366.1|12365|712
1588758000000|2020-05-06 09:40:00|12373|12371.5|12372.3|12370.8|12373|12371.5|12368|12366.6|669
1588758300000|2020-05-06 09:45:00|12372.2|12370.7|12373.2|12372.3|12376.5|12375.3|12370.8|12369.5|560
1588758600000|2020-05-06 09:50:00|12373.3|12372.4|12376.1|12375.2|12379.6|12378.3|12372.8|12371.7|652
1588758900000|2020-05-06 09:55:00|12376|12375.1|12374.1|12372.6|12377.8|12376|12369.8|12368.3|621
1588759200000|2020-05-06 10:00:00|12374.2|12372.7|12378.1|12376.6|12380.8|12379.9|12373.9|12372.6|772
1588759500000|2020-05-06 10:05:00|12378|12376.5|12378.5|12377|12381.4|12380.2|12374.5|12373.6|755
1588759800000|2020-05-06 10:10:00|12378.4|12376.9|12375.8|12374.9|12383|12381.8|12375|12374.1|640
1588760100000|2020-05-06 10:15:00|12375.9|12375|12372.7|12371.2|12376.8|12375.8|12371.6|12370.4|582
1588760400000|2020-05-06 10:20:00|12372.4|12371.5|12373.5|12372|12374.1|12373.1|12371.5|12370.5|383
1588760700000|2020-05-06 10:25:00|12373.6|12372.1|12373.7|12372.2|12375.9|12374.7|12371.8|12370.6|418
1588761000000|2020-05-06 10:30:00|12373.8|12372.3|12376.5|12375|12376.9|12375.7|12372.5|12371.3|448
1588761300000|2020-05-06 10:35:00|12376.4|12374.9|12379.4|12377.9|12379.9|12378.8|12375.6|12374.1|544
1588761600000|2020-05-06 10:40:00|12379.5|12378|12382.9|12382|12383.6|12382.5|12376.6|12375.4|552
1588761900000|2020-05-06 10:45:00|12382.8|12381.9|12386.5|12385|12388.3|12387.2|12382.8|12381.6|528
1588762200000|2020-05-06 10:50:00|12386.2|12385.3|12386.1|12384.6|12390|12389.1|12384.8|12383.7|655
1588762500000|2020-05-06 10:55:00|12385.9|12384.4|12375.7|12374.2|12387.9|12386.8|12373.1|12372.2|738
1588762800000|2020-05-06 11:00:00|12375.6|12374.1|12375.2|12374.3|12377.1|12375.9|12372.2|12371.1|595
1588763100000|2020-05-06 11:05:00|12374.9|12374|12369.3|12368.4|12375.8|12374.7|12367.4|12366.5|504
1588763400000|2020-05-06 11:10:00|12369.4|12368.5|12371.1|12370.2|12375.1|12373.9|12367.5|12366.3|709
1588763700000|2020-05-06 11:15:00|12371|12370.1|12376.1|12375.2|12377.9|12377|12365.7|12364.8|590
1588764000000|2020-05-06 11:20:00|12376|12375.1|12377|12376.1|12381.1|12379.9|12374.7|12373.5|491
1588764300000|2020-05-06 11:25:00|12377.1|12376.2|12368.7|12367.2|12377.7|12376.8|12368.2|12367.1|566
1588764600000|2020-05-06 11:30:00|12368.6|12367.1|12376.7|12375.2|12377.2|12375.9|12368.6|12367.1|481
1588764900000|2020-05-06 11:35:00|12376.8|12375.3|12374.1|12373.2|12379.6|12378.5|12372.5|12371.3|558
1588765200000|2020-05-06 11:40:00|12374|12373.1|12383.3|12382.4|12384.2|12383.3|12374|12373.1|500
1588765500000|2020-05-06 11:45:00|12383.4|12382.5|12388.6|12387.1|12389.9|12388.6|12382.9|12381.7|546
1588765800000|2020-05-06 11:50:00|12388.5|12387|12389.5|12388.6|12391|12390.1|12385.7|12384.5|663
1588766100000|2020-05-06 11:55:00|12389.8|12388.9|12389.5|12388.6|12392.3|12391.2|12386.7|12385.7|605
1588766400000|2020-05-06 12:00:00|12389.6|12388.7|12389.8|12388.3|12393.1|12391.9|12387.7|12386.2|728
1588766700000|2020-05-06 12:05:00|12389.9|12388.4|12385.4|12384.5|12391.2|12389.9|12383.5|12382.5|692
1588767000000|2020-05-06 12:10:00|12385.3|12384.4|12387.1|12382.6|12388.4|12387.5|12384.8|12382.1|604
1588767300000|2020-05-06 12:15:00|12387.9|12382.3|12379.5|12378|12388.2|12384.9|12378.3|12377.1|827
1588767600000|2020-05-06 12:20:00|12379.7|12378.2|12371.9|12370.4|12381.1|12380|12370.1|12368.9|849
1588767900000|2020-05-06 12:25:00|12371.8|12370.3|12373.1|12371.6|12374.6|12373.4|12370.4|12369.1|759
1588768200000|2020-05-06 12:30:00|12372.9|12371.4|12382.8|12381.9|12384.9|12384|12370.4|12369.3|708
1588768500000|2020-05-06 12:35:00|12382.7|12381.8|12376.1|12375.2|12382.8|12381.9|12376.1|12375.2|602
1588768800000|2020-05-06 12:40:00|12376|12375.1|12386|12384.5|12386|12384.9|12375.4|12374|712
1588769100000|2020-05-06 12:45:00|12385.7|12384.8|12390.8|12389.9|12392.1|12391|12384.7|12383.6|838
1588769400000|2020-05-06 12:50:00|12390.7|12389.8|12384.7|12383.2|12392.8|12391.9|12384.3|12383.1|751
1588769700000|2020-05-06 12:55:00|12384.5|12383.6|12387.7|12386.2|12391.1|12390|12384.4|12383.3|632
1588770000000|2020-05-06 13:00:00|12387.4|12386.5|12381.3|12380.4|12389.7|12388.7|12379.3|12378|778
1588770300000|2020-05-06 13:05:00|12381.2|12380.3|12377.6|12376.1|12383.8|12382.6|12377|12375.6|724
1588770600000|2020-05-06 13:10:00|12377.1|12376.2|12376.9|12376|12383.9|12383|12375.7|12374.3|589
1588770900000|2020-05-06 13:15:00|12377.3|12376.4|12381.2|12379.7|12385.3|12384.3|12376.9|12375.6|811
1588771200000|2020-05-06 13:20:00|12381.1|12379.6|12380.6|12379.1|12386.7|12385.8|12378.3|12377.2|842
1588771500000|2020-05-06 13:25:00|12380.7|12379.2|12383.5|12382|12386.7|12385.6|12380.2|12378.9|779
1588771800000|2020-05-06 13:30:00|12383.6|12382.1|12393.3|12392.4|12393.8|12392.9|12381.8|12380.6|876
1588772100000|2020-05-06 13:35:00|12393.4|12392.5|12390.9|12389.4|12393.9|12392.8|12388.9|12387.8|677
1588772400000|2020-05-06 13:40:00|12391|12389.5|12393.6|12392.1|12394.2|12392.9|12387.9|12386.8|681
1588772700000|2020-05-06 13:45:00|12393.8|12392.3|12384.6|12383.1|12393.8|12392.4|12384.6|12383.1|865
1588773000000|2020-05-06 13:50:00|12384.8|12383.3|12385.3|12384.4|12389.7|12388.2|12381.6|12380.1|906
1588773300000|2020-05-06 13:55:00|12385.4|12384.5|12376.3|12374.8|12385.4|12384.5|12373.6|12371.9|989
1588773600000|2020-05-06 14:00:00|12376.2|12374.7|12374.8|12373.3|12377.8|12376.9|12371.6|12370.5|839
1588773900000|2020-05-06 14:05:00|12375|12373.5|12355.2|12354.3|12376.9|12375.6|12353.6|12352.1|960
1588774200000|2020-05-06 14:10:00|12354.5|12353.6|12351.2|12349.7|12362.7|12361.2|12350.7|12349.7|927
1588774500000|2020-05-06 14:15:00|12350.9|12350|12352.8|12351.9|12359|12357.7|12349.5|12348.6|859
1588774800000|2020-05-06 14:20:00|12352.7|12351.8|12355.7|12354.2|12356.3|12355.2|12350.5|12349.6|801
1588775100000|2020-05-06 14:25:00|12355.8|12354.3|12351.5|12350|12356.9|12356|12351|12349.8|869
1588775400000|2020-05-06 14:30:00|12351.7|12350.2|12353.8|12352.3|12356.1|12354.9|12349.7|12348.8|907
1588775700000|2020-05-06 14:35:00|12353.9|12352.4|12351.1|12349.6|12355.2|12354|12349.7|12348.8|870
1588776000000|2020-05-06 14:40:00|12350.7|12349.8|12347.7|12346.2|12350.9|12349.8|12344.3|12343.4|974
1588776300000|2020-05-06 14:45:00|12347.8|12346.3|12356.3|12355.4|12359.7|12358.3|12347.8|12346.3|953
1588776600000|2020-05-06 14:50:00|12356.4|12355.5|12361.7|12360.8|12363|12361.7|12353.2|12352.2|906
1588776900000|2020-05-06 14:55:00|12361.8|12360.3|12361.9|12361|12363.4|12362.4|12355.4|12353.9|1055
1588777200000|2020-05-06 15:00:00|12362.2|12361.3|12361.5|12360.6|12368|12367|12360.6|12359.4|918
1588777500000|2020-05-06 15:05:00|12361.3|12360.4|12362.3|12360.8|12365.3|12364.1|12360.1|12358.6|734
1588777800000|2020-05-06 15:10:00|12362.4|12360.9|12360.6|12359.7|12364.4|12363.4|12360.4|12359.1|767
1588778100000|2020-05-06 15:15:00|12360.7|12359.8|12356.2|12355.3|12361|12359.8|12354.7|12353.5|745
1588778400000|2020-05-06 15:20:00|12356.5|12355.6|12348.7|12347.8|12358|12356.8|12348.5|12347.6|678
1588778700000|2020-05-06 15:25:00|12348.5|12347.6|12353.1|12352.2|12353.7|12352.8|12346.3|12345.3|634
1588779000000|2020-05-06 15:30:00|12353.2|12352.3|12347.4|12346.5|12353.9|12352.6|12347.3|12346.1|726
1588779300000|2020-05-06 15:35:00|12347.5|12346.6|12347.3|12346.4|12349.2|12348.1|12345.8|12344.6|662
1588779600000|2020-05-06 15:40:00|12347.4|12346.5|12341.1|12340.2|12348.2|12346.9|12340.4|12339.5|641
1588779900000|2020-05-06 15:45:00|12341.2|12340.3|12337.5|12336.6|12344.3|12343.3|12336.8|12335.9|532
1588780200000|2020-05-06 15:50:00|12337.7|12336.2|12342.1|12341.2|12343.6|12342.5|12335.7|12334.5|843
1588780500000|2020-05-06 15:55:00|12342.2|12341.3|12345.7|12344.2|12353.4|12352.3|12341.4|12340.2|865
1588780800000|2020-05-06 16:00:00|12345.4|12343.9|12353.8|12352.9|12355.1|12353.6|12345.4|12343.9|868
1588781100000|2020-05-06 16:05:00|12354.6|12353.1|12354.5|12353|12358.2|12356.8|12349.2|12347.9|764
1588781400000|2020-05-06 16:10:00|12354.3|12353.4|12353.3|12351.8|12354.9|12353.7|12349.5|12348.1|678
1588781700000|2020-05-06 16:15:00|12353|12352.1|12362.4|12360.9|12363.6|12362.7|12353|12351.8|801
1588782000000|2020-05-06 16:20:00|12362.5|12361|12363.6|12362.1|12365.6|12364.6|12360.7|12359.2|575
1588782300000|2020-05-06 16:25:00|12363.7|12362.2|12365.4|12363.9|12366.9|12365.8|12359.6|12358.4|685
1588782600000|2020-05-06 16:30:00|12365.3|12363.8|12363.7|12362.8|12367.3|12366.1|12363.3|12362.1|678
1588782900000|2020-05-06 16:35:00|12363.6|12362.7|12364.9|12363.4|12368|12366.5|12363.5|12362.6|613
1588783200000|2020-05-06 16:40:00|12364.7|12363.2|12360.7|12359.2|12364.8|12363.5|12359.2|12358.1|655
1588783500000|2020-05-06 16:45:00|12360.6|12359.1|12363.2|12362.3|12363.8|12362.7|12359.7|12358.7|608
1588783800000|2020-05-06 16:50:00|12363.3|12362.4|12359.1|12358.2|12363.7|12362.5|12357.7|12356.3|550
1588784100000|2020-05-06 16:55:00|12359.4|12357.9|12358.3|12357.4|12363.7|12362.7|12357.7|12356.3|763
1588784400000|2020-05-06 17:00:00|12358.6|12357.1|12354.8|12353.3|12359.5|12358.2|12352|12350.5|664
1588784700000|2020-05-06 17:05:00|12354.7|12353.2|12353.7|12352.2|12355.2|12353.9|12352.4|12351.1|573
1588785000000|2020-05-06 17:10:00|12353.6|12352.1|12354.1|12353.2|12355.5|12354.3|12351.3|12350.3|519
1588785300000|2020-05-06 17:15:00|12354.5|12353|12357.1|12356.2|12357.3|12356.4|12352|12350.9|554
1588785600000|2020-05-06 17:20:00|12357|12356.1|12357.8|12356.9|12358.7|12357.6|12355|12354.1|539
1588785900000|2020-05-06 17:25:00|12357.7|12356.8|12361.4|12359.9|12363.5|12362.4|12356|12355.1|549
1588786200000|2020-05-06 17:30:00|12361.3|12359.8|12358.5|12357.6|12362.6|12361.4|12358.2|12357.1|473
1588786500000|2020-05-06 17:35:00|12358.6|12357.7|12362.3|12361.4|12364.8|12363.6|12357.6|12356.7|379
1588786800000|2020-05-06 17:40:00|12362.2|12361.3|12363.5|12362.6|12364.1|12362.9|12361.6|12360.7|345
1588787100000|2020-05-06 17:45:00|12363.4|12362.5|12361.4|12360.5|12364.1|12362.8|12361.3|12360.1|619
1588787400000|2020-05-06 17:50:00|12361.5|12360.6|12362.6|12361.1|12363.5|12362.4|12360.6|12359.4|472
1588787700000|2020-05-06 17:55:00|12362.7|12361.2|12359.2|12358.3|12363.4|12362.3|12355.1|12354|663
1588788000000|2020-05-06 18:00:00|12359.3|12358.4|12358.2|12356.7|12359.4|12358.5|12353.4|12352.5|645
1588788300000|2020-05-06 18:05:00|12358.1|12356.6|12353.1|12352.2|12358.7|12357.4|12353|12352|690
1588788600000|2020-05-06 18:10:00|12353.2|12352.3|12352.2|12351.3|12354.7|12353.8|12351|12350|664
1588788900000|2020-05-06 18:15:00|12352.1|12351.2|12353.9|12353|12354.6|12353.4|12350.7|12349.8|394
1588789200000|2020-05-06 18:20:00|12354|12353.1|12357.3|12356.4|12357.6|12356.5|12353.9|12353|550
1588789500000|2020-05-06 18:25:00|12357.4|12356.5|12353.3|12352.4|12358.7|12357.5|12353.2|12351.8|484
1588789800000|2020-05-06 18:30:00|12353.4|12352.5|12349.5|12348|12354.5|12353.3|12349|12347.9|717
1588790100000|2020-05-06 18:35:00|12349.6|12348.1|12349.2|12348.3|12350.4|12349.4|12348|12347.1|450
1588790400000|2020-05-06 18:40:00|12349.1|12348.2|12347.4|12346.5|12349.4|12348.4|12346.7|12345.8|321
1588790700000|2020-05-06 18:45:00|12347.5|12346.6|12348.2|12347.3|12348.6|12347.4|12346.2|12345|422
1588791000000|2020-05-06 18:50:00|12348.3|12347.4|12348.2|12347.3|12349.7|12348.6|12346.4|12345|369
1588791300000|2020-05-06 18:55:00|12348.3|12347.4|12345.4|12344.5|12350.4|12349.2|12345.3|12344.4|487
1588791600000|2020-05-06 19:00:00|12345.3|12344.4|12343.3|12341.8|12345.8|12344.5|12342.1|12340.9|499
1588791900000|2020-05-06 19:05:00|12343.4|12341.9|12351|12350.1|12351.1|12350.1|12343|12341.8|485
1588792200000|2020-05-06 19:10:00|12350.9|12350|12349|12348.1|12351|12350.1|12348.3|12347.2|453
1588792500000|2020-05-06 19:15:00|12348.7|12347.8|12346.2|12345.3|12350.2|12349.3|12346.2|12345|465
1588792800000|2020-05-06 19:20:00|12346.3|12345.4|12347.5|12346.6|12348.5|12347.4|12346.3|12345.3|393
1588793100000|2020-05-06 19:25:00|12347.4|12346.5|12346.6|12345.7|12348.7|12347.4|12346.3|12345.1|371
1588793400000|2020-05-06 19:30:00|12346.5|12345.6|12344.1|12342.6|12346.8|12345.6|12343.4|12342.1|278
1588793700000|2020-05-06 19:35:00|12344|12342.5|12343|12342.1|12345.2|12343.9|12342.6|12341.4|319
1588794000000|2020-05-06 19:40:00|12342.9|12342|12342.1|12341.2|12344.1|12343.2|12340.7|12339.8|442
1588794300000|2020-05-06 19:45:00|12341.9|12341|12341.6|12340.7|12344|12342.7|12340.6|12339.7|532
1588794600000|2020-05-06 19:50:00|12341.7|12340.8|12343|12342.1|12343.4|12342.3|12341.4|12340.5|466
1588794900000|2020-05-06 19:55:00|12342.9|12342|12341.8|12340.9|12343.6|12342.7|12341.6|12340.7|537
1588795200000|2020-05-06 20:00:00|12341.9|12341|12341.7|12340.8|12343.3|12342.4|12341.1|12340.2|297
1588795500000|2020-05-06 20:05:00|12341.8|12340.9|12341.8|12340.9|12342|12341.1|12341.6|12340.7|103
1588795800000|2020-05-06 20:10:00|12341.7|12340.8|12341.9|12341|12343.3|12342.4|12340.6|12339.6|138
1588796100000|2020-05-06 20:15:00|12341.8|12340.9|12342.8|12341.9|12343|12342|12341.7|12340.6|97
1588796400000|2020-05-06 20:20:00|12342.9|12342|12341.8|12340.9|12344.2|12343|12341.5|12340.5|119
1588796700000|2020-05-06 20:25:00|12341.7|12340.8|12341.7|12340.8|12342.4|12341.2|12341|12340|142
1588797000000|2020-05-06 20:30:00|12341.8|12340.9|12339.5|12338.6|12341.8|12340.9|12339.1|12337.9|177
1588797300000|2020-05-06 20:35:00|12339.4|12338.5|12338.2|12336.7|12339.6|12338.7|12337.6|12336.4|174
1588797600000|2020-05-06 20:40:00|12338.1|12336.6|12338.9|12338|12339.3|12338.1|12337.8|12336.6|156
1588797900000|2020-05-06 20:45:00|12338.8|12337.9|12337.7|12336.2|12339.7|12338.2|12337.3|12336.1|207
1588798200000|2020-05-06 20:50:00|12337.8|12336.3|12339.7|12338.2|12340|12338.4|12337.8|12336.3|203
1588798500000|2020-05-06 20:55:00|12339.9|12337.9|12349.8|12339.8|12350.1|12341.5|12338.9|12337|397
1588798800000|2020-05-06 21:00:00|12350.9|12340.9|12351.6|12341.6|12354.8|12344.8|12349.7|12339.7|59
1588799100000|2020-05-06 21:05:00|12351|12341|12346.5|12336.8|12351.7|12341.8|12344.6|12335.4|153
1588799400000|2020-05-06 21:10:00|12346.6|12336.6|12341.6|12336|12347.5|12339.5|12340.4|12334.6|201
1588799700000|2020-05-06 21:15:00|12341.7|12336.2|12343.1|12336.3|12344.2|12338.6|12341|12335.1|226
1588800000000|2020-05-06 21:20:00|12342.6|12336.2|12352.5|12342.5|12355.3|12345.3|12342.4|12335.9|352
1588800300000|2020-05-06 21:25:00|12352.3|12342.3|12351.1|12341.1|12352.9|12344|12347.9|12337.9|162
1588800600000|2020-05-06 21:30:00|12350.8|12340.8|12347.3|12337.3|12351.5|12341.5|12346.4|12336.4|231
1588800900000|2020-05-06 21:35:00|12347.4|12337.4|12348.1|12338.1|12348.6|12338.6|12346.4|12336.6|222
1588801200000|2020-05-06 21:40:00|12347.9|12337.9|12347.6|12337.6|12348.3|12340.3|12345.6|12336.5|166
1588801500000|2020-05-06 21:45:00|12347.7|12337.7|12347.3|12338.3|12348.3|12338.9|12346|12336.3|395
1588801800000|2020-05-06 21:50:00|12347.2|12338.4|12347.3|12337.6|12348.3|12339.1|12346.3|12336.9|407
1588802100000|2020-05-06 21:55:00|12347|12339.2|12348.3|12340|12349.2|12340.5|12345.6|12336.1|570
1588802400000|2020-05-06 22:00:00|12348.7|12340.2|12341.9|12337.3|12348.8|12340.3|12341.1|12336|1233
1588802700000|2020-05-06 22:05:00|12342|12337.8|12342.3|12338.3|12345.2|12340|12341.4|12336.7|467
1588803000000|2020-05-06 22:10:00|12341.8|12338.8|12342.4|12338.6|12344.3|12339.5|12341.8|12336.6|203
1588803300000|2020-05-06 22:15:00|12342.2|12339.1|12343.8|12341.4|12344.7|12342|12340.4|12337.6|426
1588803600000|2020-05-06 22:20:00|12343.4|12341.9|12344.7|12342.6|12345.9|12343.4|12339.7|12337.6|575
1588803900000|2020-05-06 22:25:00|12344.4|12342.3|12344.2|12341.4|12345.5|12343|12342.9|12340.6|358
1588804200000|2020-05-06 22:30:00|12344.1|12341.5|12344.6|12343.1|12345.7|12343.2|12342.9|12340.3|411
1588804500000|2020-05-06 22:35:00|12344.7|12343.2|12343.4|12341.3|12345.6|12343.8|12342|12339.3|378
1588804800000|2020-05-06 22:40:00|12343.5|12340.6|12338.3|12336.8|12343.9|12341.7|12338.2|12336.7|326
1588805100000|2020-05-06 22:45:00|12338.4|12336.9|12337|12334.9|12339.1|12337.2|12336.8|12334.7|215
1588805400000|2020-05-06 22:50:00|12336.9|12334.8|12336.3|12334.8|12338.4|12336.3|12335.5|12333.1|311
1588805700000|2020-05-06 22:55:00|12336.4|12334.9|12333.2|12330.9|12336.8|12335.2|12327.1|12325|461
1588806000000|2020-05-06 23:00:00|12333.8|12331.2|12330.6|12329.1|12334.1|12332.6|12328|12326.5|416
1588806300000|2020-05-06 23:05:00|12330.8|12329.3|12330.6|12329.1|12332.7|12331.3|12330.1|12328|265
1588806600000|2020-05-06 23:10:00|12330.7|12329.2|12325.6|12324.1|12332.1|12330.6|12324.8|12323.2|360
1588806900000|2020-05-06 23:15:00|12325.5|12324|12326.4|12324.9|12327|12325.7|12325.1|12323.1|290
1588807200000|2020-05-06 23:20:00|12326.3|12324.8|12326.5|12325|12328.8|12327.7|12325.5|12323.8|365
1588807500000|2020-05-06 23:25:00|12326.6|12325.1|12327|12325.5|12330.4|12328.8|12325.7|12324.2|497
1588807800000|2020-05-06 23:30:00|12326.9|12325.4|12328.4|12326.9|12330|12328.5|12326.3|12324.8|327
1588808100000|2020-05-06 23:35:00|12328.7|12326.7|12323.5|12322.6|12329.1|12327.4|12323.2|12321.7|289
1588808400000|2020-05-06 23:40:00|12323.7|12322.2|12324.6|12323.1|12325.5|12324.3|12323.1|12322|242
1588808700000|2020-05-06 23:45:00|12324.7|12323.2|12325.3|12324.4|12327.2|12325.9|12324.3|12323.2|215
1588809000000|2020-05-06 23:50:00|12325.4|12324.5|12325.4|12323.9|12326|12325|12324.8|12323.4|198
1588809300000|2020-05-06 23:55:00|12325.3|12323.8|12325.3|12323.8|12325.7|12324.2|12323|12321.8|228
1588809600000|2020-05-07 00:00:00|12325.2|12323.7|12324.6|12323.1|12328.9|12327.6|12323.3|12322|505
1588809900000|2020-05-07 00:05:00|12324.8|12323.3|12326.4|12324.9|12327.5|12326.1|12324.3|12322.9|543
1588810200000|2020-05-07 00:10:00|12326.2|12324.7|12330.9|12329.4|12331.6|12330.2|12325.6|12324.4|391
1588810500000|2020-05-07 00:15:00|12330.7|12329.2|12332.3|12330.8|12333.8|12332.6|12330.5|12329|347
1588810800000|2020-05-07 00:20:00|12332.2|12330.7|12324.3|12322.8|12332.3|12330.8|12323.9|12322.4|470
1588811100000|2020-05-07 00:25:00|12324.4|12322.9|12323.2|12321.7|12325.7|12324.3|12322.1|12320.9|474
1588811400000|2020-05-07 00:30:00|12323.4|12321.9|12324.4|12322.9|12325.6|12324.3|12321.7|12320.6|342
1588811700000|2020-05-07 00:35:00|12324.3|12322.8|12322.3|12320.8|12327.5|12326.2|12321.9|12320.5|377
1588812000000|2020-05-07 00:40:00|12322.2|12320.7|12324.2|12322.7|12324.6|12323.1|12320.8|12319.5|315
1588812300000|2020-05-07 00:45:00|12324.3|12322.8|12324.4|12322.9|12327.7|12326.1|12323.9|12322.5|269
1588812600000|2020-05-07 00:50:00|12324.5|12323|12321.8|12320.3|12324.5|12323.4|12321.2|12319.9|298
1588812900000|2020-05-07 00:55:00|12321.7|12320.2|12316.5|12315|12321.7|12320.5|12311.4|12308.6|682
1588813200000|2020-05-07 01:00:00|12316.4|12314.9|12313.6|12312.1|12319.4|12317.9|12313.1|12311.9|796
1588813500000|2020-05-07 01:05:00|12313.7|12312.2|12316.6|12315.7|12318.4|12317|12313.6|12311.8|444
1588813800000|2020-05-07 01:10:00|12316.7|12315.8|12319.7|12318.2|12320.8|12319.3|12315.3|12314|258
1588814100000|2020-05-07 01:15:00|12319.8|12318.3|12321.1|12319.6|12323.7|12322.2|12319.5|12318|386
1588814400000|2020-05-07 01:20:00|12321.2|12319.7|12319.1|12317.6|12321.6|12320.1|12317.8|12316.9|405
1588814700000|2020-05-07 01:25:00|12319.2|12317.7|12319.4|12317.9|12320.4|12318.7|12318|12316.5|332
1588815000000|2020-05-07 01:30:00|12319.2|12317.7|12321.1|12319.6|12322.7|12321.2|12318.9|12317.1|398
1588815300000|2020-05-07 01:35:00|12321.2|12319.7|12317.3|12315.8|12321.5|12320.1|12316|12314.5|363
1588815600000|2020-05-07 01:40:00|12317.4|12315.9|12321|12319|12321.2|12319.2|12317.2|12315.7|349
1588815900000|2020-05-07 01:45:00|12320.7|12319.2|12322.5|12321|12323.8|12322.4|12317.7|12316.2|469
1588816200000|2020-05-07 01:50:00|12322.4|12320.9|12320.1|12318.6|12322.6|12321.1|12320.1|12318.4|389
1588816500000|2020-05-07 01:55:00|12320.2|12318.7|12321|12319.5|12322.6|12321.3|12318.6|12317.1|362
1588816800000|2020-05-07 02:00:00|12320.9|12319.4|12321.7|12320.2|12322.2|12320.8|12319.4|12318.2|232
1588817100000|2020-05-07 02:05:00|12321.6|12320.1|12322|12321.1|12322.4|12321.3|12320|12318.8|272
1588817400000|2020-05-07 02:10:00|12322.1|12321.2|12323.4|12322.5|12325|12323.8|12322|12320.8|217
1588817700000|2020-05-07 02:15:00|12323.6|12322.7|12324.4|12322.9|12326.1|12324.6|12322.8|12321.7|309
1588818000000|2020-05-07 02:20:00|12324.2|12322.7|12325.4|12323.9|12326.5|12324.8|12323.7|12322.4|301
1588818300000|2020-05-07 02:25:00|12325.5|12324|12327.1|12325.6|12327.8|12326.9|12323.1|12321.6|374
1588818600000|2020-05-07 02:30:00|12327.2|12325.7|12323.5|12322|12327.2|12325.7|12323.1|12321.6|358
1588818900000|2020-05-07 02:35:00|12323.6|12322.1|12324.3|12322.8|12325|12323.3|12321.9|12320.6|282
1588819200000|2020-05-07 02:40:00|12324.2|12322.7|12325.2|12323.7|12325.6|12324.1|12323.3|12321.5|295
1588819500000|2020-05-07 02:45:00|12325.3|12323.8|12324|12322.5|12326.6|12325.1|12322.7|12321|391
1588819800000|2020-05-07 02:50:00|12324.3|12322.8|12324.3|12322.8|12325|12323.4|12322.2|12320.7|277
1588820100000|2020-05-07 02:55:00|12324.4|12322.9|12327.7|12326.2|12327.9|12326.7|12324.3|12322.8|375
1588820400000|2020-05-07 03:00:00|12327.6|12326.1|12327.7|12326.2|12329.8|12328.4|12327|12325.6|379
1588820700000|2020-05-07 03:05:00|12327.5|12326|12323.5|12322|12328.5|12327.2|12322.6|12321.1|327
1588821000000|2020-05-07 03:10:00|12323.6|12322.1|12326.2|12325.3|12326.6|12325.4|12323|12321.6|333
1588821300000|2020-05-07 03:15:00|12326.6|12325.7|12327.4|12325.9|12328.4|12326.9|12326.2|12325.1|261
1588821600000|2020-05-07 03:20:00|12327.3|12325.8|12325.1|12323.6|12327.4|12325.9|12324.7|12323.4|203
1588821900000|2020-05-07 03:25:00|12325|12323.5|12325.3|12323.8|12325.7|12324.3|12323.7|12322.6|266
1588822200000|2020-05-07 03:30:00|12325.4|12323.9|12323.3|12321.8|12325.4|12323.9|12322.7|12321.7|240
1588822500000|2020-05-07 03:35:00|12323.2|12321.7|12323.4|12321.9|12324.7|12323.2|12322.6|12321.6|198
1588822800000|2020-05-07 03:40:00|12323.5|12322|12325|12323.5|12325.7|12324.2|12322.3|12321|241
1588823100000|2020-05-07 03:45:00|12324.9|12323.4|12323.6|12322.1|12324.9|12323.4|12323|12321.5|252
1588823400000|2020-05-07 03:50:00|12323.7|12322.2|12324.2|12322.7|12325.9|12324.5|12323.2|12321.7|221
1588823700000|2020-05-07 03:55:00|12324.1|12322.6|12322.2|12320.7|12324.3|12322.8|12321.5|12320|253
1588824000000|2020-05-07 04:00:00|12322.1|12320.6|12324.2|12322.7|12324.7|12323.2|12321.6|12320.1|337
1588824300000|2020-05-07 04:05:00|12324.3|12322.8|12324.1|12322.6|12324.9|12323.6|12323|12322|216
1588824600000|2020-05-07 04:10:00|12324.2|12322.7|12324.5|12323|12325|12323.5|12323.5|12322.2|206
1588824900000|2020-05-07 04:15:00|12324.6|12323.1|12323.6|12322.1|12325.8|12324|12322|12320.8|267
1588825200000|2020-05-07 04:20:00|12323.7|12322.2|12319.4|12317.9|12324.4|12322.7|12319.4|12317.9|231
1588825500000|2020-05-07 04:25:00|12319.5|12318|12321.1|12319.6|12321.1|12319.6|12319.3|12317.8|117
1588825800000|2020-05-07 04:30:00|12320.9|12319.4|12322.6|12321.1|12322.8|12321.6|12320.1|12318.7|205
1588826100000|2020-05-07 04:35:00|12322.7|12321.2|12325.9|12324.4|12326.6|12325.1|12322.4|12321.1|290
1588826400000|2020-05-07 04:40:00|12325.8|12324.3|12326.5|12325.6|12327.9|12326.4|12323.5|12322.1|524
1588826700000|2020-05-07 04:45:00|12326.6|12325.1|12323.5|12322|12328.1|12326.6|12323.4|12321.9|374
1588827000000|2020-05-07 04:50:00|12323.6|12322.1|12322.3|12320.8|12323.9|12322.5|12322.1|12320.8|227
1588827300000|2020-05-07 04:55:00|12322.4|12320.9|12325.4|12324.5|12325.7|12324.5|12322.2|12320.7|171
1588827600000|2020-05-07 05:00:00|12325.3|12324.4|12322.6|12321.1|12325.3|12324.4|12321.1|12319.7|262
1588827900000|2020-05-07 05:05:00|12322.7|12321.2|12322.3|12320.8|12323.4|12322.1|12321.8|12320.3|210
1588828200000|2020-05-07 05:10:00|12322|12320.5|12323.1|12321.6|12323.6|12322.5|12321.4|12319.9|302
1588828500000|2020-05-07 05:15:00|12322.9|12321.4|12321.6|12320.1|12323|12321.6|12319.8|12318.6|280
1588828800000|2020-05-07 05:20:00|12321.7|12320.2|12322.3|12320.8|12323.4|12322.5|12321.1|12320|213
1588829100000|2020-05-07 05:25:00|12322.4|12320.9|12324|12322.5|12325.1|12324|12321.1|12319.8|363
1588829400000|2020-05-07 05:30:00|12324.1|12322.6|12323.4|12321.9|12324.1|12322.7|12321.3|12319.9|256
1588829700000|2020-05-07 05:35:00|12323.5|12322|12327.5|12326.6|12328|12326.8|12323.4|12321.9|216
1588830000000|2020-05-07 05:40:00|12327.4|12326.5|12329|12327.5|12329.5|12327.9|12326.3|12325.3|249
1588830300000|2020-05-07 05:45:00|12328.9|12327.4|12330.3|12329.4|12331.3|12329.9|12327.6|12326.1|337
1588830600000|2020-05-07 05:50:00|12330.4|12329.5|12328.9|12327.4|12330.6|12329.6|12327.3|12326.1|340
1588830900000|2020-05-07 05:55:00|12328.8|12327.3|12337.7|12328.1|12338.3|12334.6|12328.7|12327.1|625
1588831200000|2020-05-07 06:00:00|12337.5|12327.5|12375.2|12372.8|12383.6|12381.2|12333.6|12326.8|1726
1588831500000|2020-05-07 06:05:00|12375.4|12372.6|12366.8|12365.3|12378.5|12375.8|12363.9|12362.4|1357
1588831800000|2020-05-07 06:10:00|12366.7|12365.2|12363.6|12362.1|12373|12370.7|12357.3|12355.2|1094
1588832100000|2020-05-07 06:15:00|12363.5|12362|12356.9|12355.4|12365.5|12363.7|12353.9|12352.3|892
1588832400000|2020-05-07 06:20:00|12356.8|12355.3|12358.7|12357.2|12362.8|12361.2|12355.8|12354.3|791
1588832700000|2020-05-07 06:25:00|12358.8|12357.3|12364.4|12362.9|12367.5|12366|12358.8|12357.3|674
1588833000000|2020-05-07 06:30:00|12364.3|12362.8|12365.7|12364.2|12369.1|12367.8|12360.2|12358.8|599
1588833300000|2020-05-07 06:35:00|12365.6|12364.1|12367.5|12366|12375.2|12373.7|12365.1|12363.6|749
1588833600000|2020-05-07 06:40:00|12367.4|12365.9|12382.6|12381.1|12383.2|12381.7|12365.7|12364.2|838
1588833900000|2020-05-07 06:45:00|12382.4|12380.9|12383.9|12382.4|12384.4|12383.2|12378.1|12377.2|599
1588834200000|2020-05-07 06:50:00|12383.8|12382.3|12381.3|12379.8|12384.5|12383.2|12376.9|12375.7|644
1588834500000|2020-05-07 06:55:00|12381.2|12379.7|12383.2|12382.3|12384.7|12383.6|12379.2|12377.7|618
1588834800000|2020-05-07 07:00:00|12383.3|12381.8|12385.6|12384.1|12387|12385.9|12380.7|12379.6|783
1588835100000|2020-05-07 07:05:00|12385.9|12385|12393.5|12392|12400.6|12399.1|12384.9|12384|1200
1588835400000|2020-05-07 07:10:00|12393.3|12392.4|12398.4|12396.9|12398.7|12397.3|12388.7|12387.6|1001
1588835700000|2020-05-07 07:15:00|12398.1|12397.2|12409.6|12408.1|12418.8|12417.3|12398.1|12396.8|1385
1588836000000|2020-05-07 07:20:00|12409.5|12408|12405.2|12403.7|12413.7|12412.4|12405.2|12403.7|1046
1588836300000|2020-05-07 07:25:00|12405.1|12404.2|12395.4|12394.5|12407.2|12405.7|12393.7|12392.8|997
1588836600000|2020-05-07 07:30:00|12395.7|12394.2|12392.9|12391.4|12397.7|12396.8|12389.5|12388.3|817
1588836900000|2020-05-07 07:35:00|12392.8|12391.9|12390.2|12388.7|12393.4|12392.1|12387|12385.5|733
1588837200000|2020-05-07 07:40:00|12390.3|12388.8|12392.5|12391.6|12396.4|12394.9|12390|12388.5|841
1588837500000|2020-05-07 07:45:00|12392.4|12391.5|12385.3|12384.4|12395.1|12394|12384.8|12383.7|744
1588837800000|2020-05-07 07:50:00|12385.8|12384.9|12385.4|12383.9|12389.2|12388.1|12382.8|12381.5|620
1588838100000|2020-05-07 07:55:00|12385.5|12384|12375.2|12373.7|12386.2|12385.3|12373.1|12371.8|659
1588838400000|2020-05-07 08:00:00|12375.4|12373.9|12368.8|12367.9|12377.9|12377|12356.7|12355.2|943
1588838700000|2020-05-07 08:05:00|12369|12368.1|12370.3|12368.8|12371.5|12370.5|12366.5|12365.5|740
1588839000000|2020-05-07 08:10:00|12370.2|12368.7|12370.2|12368.7|12371.4|12370.4|12368.3|12367|701
1588839300000|2020-05-07 08:15:00|12370.3|12368.8|12366|12365.1|12371.5|12370.3|12366|12365|521
1588839600000|2020-05-07 08:20:00|12366.2|12365.3|12366.4|12365.5|12371.5|12370.5|12362.8|12361.5|762
1588839900000|2020-05-07 08:25:00|12366.2|12365.3|12365.2|12363.7|12366.3|12365.4|12363.1|12361.6|524
1588840200000|2020-05-07 08:30:00|12364.7|12363.8|12373.4|12372.5|12376.4|12375.1|12364|12362.8|693
1588840500000|2020-05-07 08:35:00|12373.3|12372.4|12369.4|12368.5|12375.5|12374.4|12369|12368.1|502
1588840800000|2020-05-07 08:40:00|12369.5|12368.6|12369.2|12368.3|12369.5|12368.6|12364.7|12363.8|653
1588841100000|2020-05-07 08:45:00|12369.3|12368.4|12372.9|12372|12373.2|12372.1|12367.4|12366.5|524
1588841400000|2020-05-07 08:50:00|12373|12372.1|12364.1|12363.2|12373.4|12372.2|12363.8|12362.9|556
1588841700000|2020-05-07 08:55:00|12364.2|12363.3|12359.6|12358.7|12364.9|12364|12357.3|12356.4|616
1588842000000|2020-05-07 09:00:00|12359.7|12358.8|12350.3|12349.4|12362.9|12362|12347.1|12346.1|879
1588842300000|2020-05-07 09:05:00|12350.1|12349.2|12343.9|12343|12352.5|12351.5|12343.2|12342.3|647
1588842600000|2020-05-07 09:10:00|12344|12343.1|12346.9|12346|12347.7|12346.7|12335|12334.1|805
1588842900000|2020-05-07 09:15:00|12347.1|12346.2|12350.1|12349.2|12354.4|12353.5|12347.1|12345.9|825
1588843200000|2020-05-07 09:20:00|12349.6|12348.7|12347.1|12346.2|12352.4|12351.3|12346.7|12345.8|621
1588843500000|2020-05-07 09:25:00|12347|12346.1|12347.2|12346.3|12348.1|12347.2|12339.3|12338.4|816
1588843800000|2020-05-07 09:30:00|12347.3|12346.4|12365.6|12364.1|12368.4|12367.5|12347|12345.9|864
1588844100000|2020-05-07 09:35:00|12365.7|12364.2|12374.1|12373.2|12381.1|12379.6|12364.9|12363.9|948
1588844400000|2020-05-07 09:40:00|12374|12373.1|12368|12367.1|12375.7|12374.8|12367.9|12367|681
1588844700000|2020-05-07 09:45:00|12368.1|12367.2|12356|12355.1|12368.7|12367.8|12355.9|12355|900
1588845000000|2020-05-07 09:50:00|12356.4|12354.9|12365|12364.1|12365.2|12364.3|12354.9|12353.6|801
1588845300000|2020-05-07 09:55:00|12365.1|12364.2|12364.3|12363.4|12367.1|12366.2|12362.9|12361.8|795
1588845600000|2020-05-07 10:00:00|12364.4|12363.5|12365.7|12364.8|12366.6|12365.7|12358.8|12357.9|757
1588845900000|2020-05-07 10:05:00|12365.8|12364.9|12368.2|12367.3|12375.6|12374.7|12365.8|12364.9|784
1588846200000|2020-05-07 10:10:00|12368.1|12367.2|12371.9|12371|12372|12371.1|12364.9|12363.8|707
1588846500000|2020-05-07 10:15:00|12371.8|12370.9|12379|12378.1|12382.7|12381.8|12370.8|12369.9|864
1588846800000|2020-05-07 10:20:00|12379.2|12378.3|12379.1|12378.2|12380.1|12379.2|12375.4|12374.5|727
1588847100000|2020-05-07 10:25:00|12379.2|12378.3|12381.1|12380.2|12382.5|12381.5|12375.3|12374.1|878
1588847400000|2020-05-07 10:30:00|12381.2|12380.3|12372.9|12371.4|12383.6|12382.7|12371.8|12370.9|786
1588847700000|2020-05-07 10:35:00|12373|12371.5|12369.8|12368.3|12373.6|12372.2|12368.5|12366.8|817
1588848000000|2020-05-07 10:40:00|12370|12368.5|12367.2|12366.3|12370.2|12369.2|12364.7|12363.6|611
1588848300000|2020-05-07 10:45:00|12367.1|12366.2|12361.4|12360.5|12367.2|12366.3|12359.2|12358.3|609
1588848600000|2020-05-07 10:50:00|12361.3|12360.4|12362.8|12361.9|12363.4|12362.5|12356.1|12354.7|612
1588848900000|2020-05-07 10:55:00|12362.6|12361.7|12371.1|12370.2|12371.9|12370.7|12360.9|12359.4|1005
1588849200000|2020-05-07 11:00:00|12371.2|12370.3|12364.2|12362.7|12375.9|12374.4|12353.6|12352.1|1212
1588849500000|2020-05-07 11:05:00|12364.1|12362.6|12376.2|12374.7|12380.7|12379.6|12363.8|12362.3|748
1588849800000|2020-05-07 11:10:00|12376.3|12374.8|12366.3|12364.8|12380.5|12379|12364.8|12363.5|735
1588850100000|2020-05-07 11:15:00|12366.4|12365.5|12369.2|12367.7|12371|12369.8|12364|12362.9|640
1588850400000|2020-05-07 11:20:00|12369.4|12367.9|12367.7|12366.8|12369.8|12368.3|12365|12363.6|518
1588850700000|2020-05-07 11:25:00|12367.6|12366.7|12360.8|12359.9|12367.8|12366.7|12360.5|12359.6|818
1588851000000|2020-05-07 11:30:00|12361.4|12360.5|12361.9|12361|12365|12364.1|12358|12357.1|646
1588851300000|2020-05-07 11:35:00|12362.2|12361.3|12355.8|12354.3|12364.2|12363.3|12354.2|12352.9|621
1588851600000|2020-05-07 11:40:00|12355.7|12354.2|12352|12351.1|12357.2|12356.2|12348.6|12347.6|653
1588851900000|2020-05-07 11:45:00|12352.1|12351.2|12343.7|12342.8|12353.8|12352.7|12343|12342.1|678
1588852200000|2020-05-07 11:50:00|12343.6|12342.7|12343.2|12342.3|12346.2|12345.3|12343|12341.9|711
1588852500000|2020-05-07 11:55:00|12343.1|12342.2|12348.2|12347.3|12352.8|12351.9|12343|12341.8|727
1588852800000|2020-05-07 12:00:00|12348.1|12347.2|12345.1|12344.2|12348.9|12348|12343.6|12342.7|574
1588853100000|2020-05-07 12:05:00|12345.2|12344.3|12337.9|12337|12348.2|12347.3|12335.9|12335|642
1588853400000|2020-05-07 12:10:00|12337.8|12336.9|12327.7|12326.2|12340.4|12339.1|12327.2|12326|854
1588853700000|2020-05-07 12:15:00|12327.8|12326.3|12347.6|12346.7|12348.6|12347.3|12327.8|12326.3|1015
1588854000000|2020-05-07 12:20:00|12347.7|12346.8|12331.6|12330.1|12352|12350.8|12326.6|12325.1|988
1588854300000|2020-05-07 12:25:00|12331.5|12330|12334|12330.3|12336|12334.3|12328.2|12326.9|883
1588854600000|2020-05-07 12:30:00|12335.1|12330.7|12338.4|12336.9|12340.1|12339.1|12329.2|12327.7|1008
1588854900000|2020-05-07 12:35:00|12338.5|12337|12344.5|12343|12344.7|12343.5|12337.4|12336|827
1588855200000|2020-05-07 12:40:00|12344.6|12343.1|12360.3|12358.8|12362.6|12361.2|12344.5|12343|701
1588855500000|2020-05-07 12:45:00|12360.4|12358.9|12349.4|12347.9|12360.5|12359.4|12349|12347.7|707
1588855800000|2020-05-07 12:50:00|12349.5|12348|12354.3|12352.8|12356|12355.1|12347.8|12346.5|492
1588856100000|2020-05-07 12:55:00|12354.2|12352.7|12346|12345.1|12354.2|12353.1|12345.6|12344.7|613
1588856400000|2020-05-07 13:00:00|12345.9|12345|12347|12346.1|12351.3|12350.4|12345.9|12344.9|691
1588856700000|2020-05-07 13:05:00|12347.1|12346.2|12334.8|12333.9|12347.1|12346.2|12334.7|12333.8|826
1588857000000|2020-05-07 13:10:00|12334.7|12333.8|12330.8|12329.9|12339.3|12338.4|12330.7|12329.8|746
1588857300000|2020-05-07 13:15:00|12330.9|12330|12335.1|12334.2|12339.7|12338.4|12328.1|12327.2|675
1588857600000|2020-05-07 13:20:00|12335.2|12334.3|12323.6|12322.1|12335.7|12334.3|12322.4|12321.3|906
1588857900000|2020-05-07 13:25:00|12323.5|12322|12314.6|12313.7|12325.5|12324.4|12311.8|12310.9|867
1588858200000|2020-05-07 13:30:00|12315|12314.1|12314.6|12313.1|12317.6|12316.4|12307.8|12306.7|936
1588858500000|2020-05-07 13:35:00|12314.7|12313.2|12320.2|12319.3|12320.3|12319.4|12312.2|12311.1|805
1588858800000|2020-05-07 13:40:00|12320|12319.1|12308.9|12308|12320.6|12319.5|12308.9|12307.7|730
1588859100000|2020-05-07 13:45:00|12309.1|12307.6|12305.7|12304.8|12309.1|12307.8|12299.6|12298.7|959
1588859400000|2020-05-07 13:50:00|12305.8|12304.9|12320.1|12318.6|12320.2|12318.7|12304.5|12303.4|973
1588859700000|2020-05-07 13:55:00|12320|12318.5|12292.5|12291|12321.2|12319.7|12287.4|12285.9|1188
1588860000000|2020-05-07 14:00:00|12292.2|12290.7|12283.6|12282.1|12295.2|12293.7|12277.9|12276.8|1334
1588860300000|2020-05-07 14:05:00|12283.5|12282|12284.3|12283.4|12285.5|12284.4|12280.2|12279.1|1025
1588860600000|2020-05-07 14:10:00|12284.2|12283.3|12285.1|12284.2|12286.4|12285.5|12280.7|12279.8|819
1588860900000|2020-05-07 14:15:00|12285.2|12284.3|12270.4|12269.5|12287.4|12286.3|12270.1|12269.2|960
1588861200000|2020-05-07 14:20:00|12271|12270.1|12274.1|12272.6|12276.3|12275.1|12270.5|12269.3|781
1588861500000|2020-05-07 14:25:00|12274.3|12272.8|12276.1|12274.6|12280.6|12279.1|12266.6|12265.7|1103
1588861800000|2020-05-07 14:30:00|12275.9|12275|12279.3|12278.4|12281.7|12280.6|12271.3|12270.4|1099
1588862100000|2020-05-07 14:35:00|12279.5|12278|12279.1|12278.2|12283.2|12282.3|12274.8|12273.9|1061
1588862400000|2020-05-07 14:40:00|12278.9|12278|12286.9|12286|12288|12286.7|12276.4|12275.3|977
1588862700000|2020-05-07 14:45:00|12287|12286.1|12281|12280.1|12288.4|12287.5|12280.7|12279.8|938
1588863000000|2020-05-07 14:50:00|12281.1|12280.2|12282.2|12281.3|12284|12282.8|12276.7|12275.5|943
1588863300000|2020-05-07 14:55:00|12282.3|12281.4|12286.1|12285.2|12287.5|12286.3|12279.5|12278.6|1071
1588863600000|2020-05-07 15:00:00|12286.8|12285.9|12286.2|12284.7|12291.3|12290.4|12285.9|12284.6|1011
1588863900000|2020-05-07 15:05:00|12286.3|12284.8|12287.4|12286.5|12290.6|12289.4|12284.1|12283.1|695
1588864200000|2020-05-07 15:10:00|12287.5|12286.6|12284.3|12283.4|12291.6|12290.7|12283.8|12282.9|650
1588864500000|2020-05-07 15:15:00|12284.2|12283.3|12292.6|12291.1|12296.5|12295.2|12284.2|12283.1|745
1588864800000|2020-05-07 15:20:00|12292.7|12291.2|12294.8|12293.9|12296.5|12295.5|12291.7|12290.8|701
1588865100000|2020-05-07 15:25:00|12294.6|12293.7|12307.1|12305.6|12307.1|12306|12294.5|12293.6|662
1588865400000|2020-05-07 15:30:00|12307.2|12305.7|12307.3|12306.4|12310.8|12309.6|12304.8|12303.7|885
1588865700000|2020-05-07 15:35:00|12307.4|12306.5|12309|12308.1|12314.4|12313.4|12307.3|12306.4|725
1588866000000|2020-05-07 15:40:00|12309.5|12308|12330.3|12328.8|12335.5|12334|12309.1|12307.9|1020
1588866300000|2020-05-07 15:45:00|12330.4|12328.9|12339.3|12338.4|12343|12342.1|12329.7|12328.7|1062
1588866600000|2020-05-07 15:50:00|12339.2|12338.3|12344.4|12343.5|12348.7|12347.3|12338.7|12337.8|1097
1588866900000|2020-05-07 15:55:00|12344.3|12343.4|12348|12347.1|12351.4|12350.3|12342.2|12341|1132
1588867200000|2020-05-07 16:00:00|12348.3|12346.8|12341.8|12340.3|12349.1|12347.7|12339.8|12338.7|951
1588867500000|2020-05-07 16:05:00|12341.7|12340.2|12345|12344.1|12347.5|12346.3|12340.2|12339.2|818
1588867800000|2020-05-07 16:10:00|12344.9|12344|12350.8|12349.9|12352.4|12351.5|12344|12343.1|809
1588868100000|2020-05-07 16:15:00|12351|12350.1|12352.4|12351.5|12357.5|12356.3|12351|12350.1|742
1588868400000|2020-05-07 16:20:00|12352.3|12351.4|12351.5|12350.6|12354.6|12353.5|12346.8|12345.9|614
1588868700000|2020-05-07 16:25:00|12351.6|12350.7|12344.7|12343.8|12353.9|12352.8|12344|12342.7|619
1588869000000|2020-05-07 16:30:00|12344.6|12343.7|12363.7|12362.2|12365.1|12363.6|12344.6|12343.7|953
1588869300000|2020-05-07 16:35:00|12363.6|12362.1|12354.1|12352.6|12365.4|12364.2|12352.7|12351.2|871
1588869600000|2020-05-07 16:40:00|12354.2|12352.7|12356.3|12354.8|12359.5|12358.3|12353.7|12352.4|744
1588869900000|2020-05-07 16:45:00|12356.4|12354.9|12350.3|12349.4|12358.8|12357.9|12346.8|12345.9|670
1588870200000|2020-05-07 16:50:00|12350.2|12349.3|12351.8|12350.3|12360.4|12359.1|12349.8|12348.8|851
1588870500000|2020-05-07 16:55:00|12351.2|12350.4|12357.1|12355.6|12358|12357.1|12348.3|12346.9|887
1588870800000|2020-05-07 17:00:00|12357|12355.5|12360.4|12359.5|12360.8|12359.8|12355.3|12354.1|726
1588871100000|2020-05-07 17:05:00|12360.5|12359.6|12360.3|12358.8|12362.5|12361.5|12359.3|12357.9|615
1588871400000|2020-05-07 17:10:00|12360.1|12358.6|12358.8|12357.9|12360.1|12359|12353|12352|654
1588871700000|2020-05-07 17:15:00|12359.1|12357.6|12356.3|12354.8|12359.6|12358.2|12355.8|12354.7|644
1588872000000|2020-05-07 17:20:00|12356.6|12355.1|12357|12356.1|12359.2|12357.8|12354|12353.1|701
1588872300000|2020-05-07 17:25:00|12357.1|12356.2|12361.8|12360.3|12362.8|12361.6|12356.2|12354.9|839
1588872600000|2020-05-07 17:30:00|12361.9|12360.4|12363.5|12362|12363.6|12362.4|12359.4|12358.3|779
1588872900000|2020-05-07 17:35:00|12363.4|12361.9|12373.4|12371.9|12373.4|12372.3|12363.4|12361.9|840
1588873200000|2020-05-07 17:40:00|12373.6|12372.1|12375.3|12373.8|12375.6|12374.3|12371.5|12370.4|777
1588873500000|2020-05-07 17:45:00|12375.4|12373.9|12372.9|12371.4|12377.4|12376.2|12372.2|12371.3|706
1588873800000|2020-05-07 17:50:00|12372.6|12371.7|12370|12369.1|12375.6|12374.3|12368|12366.6|652
1588874100000|2020-05-07 17:55:00|12370.1|12369.2|12373.7|12372.8|12374.3|12373.4|12367.9|12367|522
1588874400000|2020-05-07 18:00:00|12373.9|12373|12370.2|12368.7|12377.4|12376.1|12369.5|12368.5|807
1588874700000|2020-05-07 18:05:00|12369.4|12368.5|12369.8|12368.9|12372.5|12371.3|12368.4|12367.2|592
1588875000000|2020-05-07 18:10:00|12369.9|12369|12377.5|12376|12378.3|12377.1|12369.1|12368|637
1588875300000|2020-05-07 18:15:00|12377.6|12376.1|12375.2|12374.3|12379.3|12378.2|12374.8|12373.9|551
1588875600000|2020-05-07 18:20:00|12375|12374.1|12365.8|12364.9|12375.1|12374.2|12365.5|12364.5|795
1588875900000|2020-05-07 18:25:00|12365.7|12364.8|12362.1|12361.2|12367.3|12366|12361.3|12360.4|753
1588876200000|2020-05-07 18:30:00|12362.2|12361.3|12360.8|12359.9|12363.4|12362.5|12359.8|12358.4|724
1588876500000|2020-05-07 18:35:00|12360.3|12359.4|12357.8|12356.9|12361.1|12360.1|12356.3|12355.3|601
1588876800000|2020-05-07 18:40:00|12357.9|12357|12358.4|12357.5|12360.4|12359.3|12357.1|12356.2|402
1588877100000|2020-05-07 18:45:00|12358.3|12357.4|12357|12356.1|12358.8|12357.9|12353.3|12352.4|451
1588877400000|2020-05-07 18:50:00|12356.9|12356|12358.3|12357.4|12358.4|12357.4|12354.9|12353.6|375
1588877700000|2020-05-07 18:55:00|12358.2|12357.3|12357.2|12356.3|12361.1|12359.6|12356.3|12355.4|695
1588878000000|2020-05-07 19:00:00|12357.1|12356.2|12356.1|12355.2|12359.8|12358.9|12352.3|12351|577
1588878300000|2020-05-07 19:05:00|12356.2|12355.3|12363.4|12361.9|12364.2|12362.8|12356|12354.8|470
1588878600000|2020-05-07 19:10:00|12363.5|12362|12366.1|12364.6|12367.6|12366.4|12363|12361.9|510
1588878900000|2020-05-07 19:15:00|12366|12364.5|12365.4|12364.5|12368.5|12367|12364.2|12362.7|709
1588879200000|2020-05-07 19:20:00|12365.5|12364.6|12367.2|12365.7|12368.6|12367.5|12364.7|12363.2|554
1588879500000|2020-05-07 19:25:00|12367.3|12365.8|12365.6|12364.1|12367.3|12365.9|12363.1|12362|473
1588879800000|2020-05-07 19:30:00|12365.5|12364|12363.9|12362.4|12365.5|12364|12361.7|12360.5|510
1588880100000|2020-05-07 19:35:00|12363.8|12362.3|12359.9|12359|12364|12362.8|12358.6|12357.7|633
1588880400000|2020-05-07 19:40:00|12359.8|12358.9|12357.4|12355.9|12361.1|12360|12357.3|12355.8|504
1588880700000|2020-05-07 19:45:00|12357.3|12355.8|12357.9|12357|12359.9|12358.7|12357|12355.6|554
1588881000000|2020-05-07 19:50:00|12358.1|12357.2|12355.7|12354.2|12359.7|12358.8|12354|12352.5|575
1588881300000|2020-05-07 19:55:00|12355.6|12354.1|12354.4|12352.9|12356.5|12355.3|12352.9|12351.7|601
1588881600000|2020-05-07 20:00:00|12354.2|12352.7|12356|12355.1|12359.7|12358.3|12354|12352.7|494
1588881900000|2020-05-07 20:05:00|12356.1|12355.2|12356.7|12355.2|12360.8|12359.9|12355.9|12354.7|311
1588882200000|2020-05-07 20:10:00|12356.6|12355.1|12360.2|12359.3|12360.7|12359.4|12355.7|12354.3|332
1588882500000|2020-05-07 20:15:00|12360.3|12359.4|12363.5|12362|12363.6|12362.5|12360.1|12358.9|412
1588882800000|2020-05-07 20:20:00|12362.6|12361.7|12360.1|12358.6|12362.8|12361.7|12359.6|12358.4|188
1588883100000|2020-05-07 20:25:00|12360.2|12358.7|12362.6|12361.1|12363|12361.7|12360|12358.7|255
1588883400000|2020-05-07 20:30:00|12362.7|12361.2|12364|12363.1|12364.1|12363.2|12361.4|12360.3|225
1588883700000|2020-05-07 20:35:00|12364.1|12363.2|12361.3|12360.4|12364.1|12363.2|12361.2|12360|157
1588884000000|2020-05-07 20:40:00|12361.7|12360.2|12363.8|12362.3|12364.5|12363|12361.3|12360.1|223
1588884300000|2020-05-07 20:45:00|12364|12362.5|12363.7|12362.2|12366.1|12364.6|12361.9|12360.3|339
1588884600000|2020-05-07 20:50:00|12364|12362.5|12363.9|12362.4|12365.3|12363.6|12363.1|12361.6|295
1588884900000|2020-05-07 20:55:00|12363.7|12362.2|12367.3|12357.3|12367.4|12362.8|12362.2|12356.2|416
1588885200000|2020-05-07 21:00:00|12362.5|12361|12366.7|12356.7|12367.4|12361|12362.5|12354.6|19
1588885500000|2020-05-07 21:05:00|12364|12354|12365.5|12355.5|12367.5|12357.5|12362.9|12352.9|137
1588885800000|2020-05-07 21:10:00|12363.6|12353.6|12363.9|12353.9|12368.4|12358.4|12361.9|12351.9|229
1588886100000|2020-05-07 21:15:00|12364.6|12354.6|12362.6|12352.6|12365.4|12355.4|12360.6|12350.6|240
1588886400000|2020-05-07 21:20:00|12362.5|12352.5|12363.4|12353.4|12364|12354.9|12362.3|12352.3|218
1588886700000|2020-05-07 21:25:00|12363.5|12353.5|12362.9|12352.9|12363.5|12357|12360.8|12352|154
1588887000000|2020-05-07 21:30:00|12362.6|12352.6|12368.4|12358.4|12368.6|12358.6|12359.4|12349.4|285
1588887300000|2020-05-07 21:35:00|12368.3|12358.3|12367.6|12357.6|12368.8|12358.8|12367.2|12357.2|226
1588887600000|2020-05-07 21:40:00|12367.7|12357.7|12367.7|12357.7|12368.5|12358.5|12367|12357|316
1588887900000|2020-05-07 21:45:00|12366.8|12356.8|12365.9|12355.9|12373.4|12363.4|12365.5|12355.5|298
1588888200000|2020-05-07 21:50:00|12365.7|12355.7|12366.1|12356.1|12367.9|12357.9|12364.4|12354.4|462
1588888500000|2020-05-07 21:55:00|12366.2|12356.2|12366.7|12356.7|12367|12357|12364.7|12354.7|294
1588888800000|2020-05-07 22:00:00|12366.5|12356.5|12365.4|12360.3|12371.8|12362.3|12363.4|12353.4|604
1588889100000|2020-05-07 22:05:00|12365.2|12359.2|12365.5|12361.8|12367.9|12362.8|12364.4|12357.2|493
1588889400000|2020-05-07 22:10:00|12365.6|12361.6|12369.5|12365.6|12370|12366.8|12363.6|12359.2|434
1588889700000|2020-05-07 22:15:00|12369.6|12365.1|12368.8|12367.3|12371.4|12368.8|12367.8|12364.8|393
1588890000000|2020-05-07 22:20:00|12368.9|12367.4|12371.8|12370.3|12372.3|12370.6|12368.1|12365.8|341
1588890300000|2020-05-07 22:25:00|12371.6|12370.1|12374.1|12372.6|12375.9|12373.2|12370.2|12366.5|378
1588890600000|2020-05-07 22:30:00|12374.2|12372.7|12374.7|12372.1|12376.6|12374.6|12372.5|12369.4|282
1588890900000|2020-05-07 22:35:00|12374.5|12372|12375.1|12373.6|12376.6|12374.5|12372.4|12370.2|228
1588891200000|2020-05-07 22:40:00|12375.4|12373.9|12369.7|12368.2|12376.2|12374.7|12369.2|12367.7|275
1588891500000|2020-05-07 22:45:00|12370.1|12367.9|12371.8|12370.3|12372.7|12370.5|12367.7|12365.6|313
1588891800000|2020-05-07 22:50:00|12371.7|12370.2|12370|12368.5|12372.6|12371.1|12368.4|12366.9|183
1588892100000|2020-05-07 22:55:00|12369.9|12368.4|12374.4|12372.2|12374.5|12372.9|12368.4|12366.9|232
1588892400000|2020-05-07 23:00:00|12374.2|12372.1|12375.7|12374.8|12377.4|12375.9|12373.4|12371.9|303
1588892700000|2020-05-07 23:05:00|12375.6|12374.7|12377.8|12376.3|12378.1|12376.6|12374.1|12372.6|245
1588893000000|2020-05-07 23:10:00|12377.5|12376.6|12377.6|12376.1|12378.8|12377|12376.6|12374.7|237
1588893300000|2020-05-07 23:15:00|12377.8|12375.7|12373.6|12372.1|12377.8|12375.9|12373.4|12371.5|353
1588893600000|2020-05-07 23:20:00|12373.5|12372|12373.5|12372|12375.7|12374.2|12373.2|12371.7|294
1588893900000|2020-05-07 23:25:00|12374.1|12372.6|12374.4|12372.9|12376.2|12374.7|12373|12371.5|267
1588894200000|2020-05-07 23:30:00|12374.3|12372.8|12375.2|12373.7|12377.3|12375.8|12374.1|12372.6|377
1588894500000|2020-05-07 23:35:00|12375.6|12374.1|12374.4|12372.9|12377.1|12375.5|12372.7|12371.2|476
1588894800000|2020-05-07 23:40:00|12374.2|12372.7|12371.2|12369.7|12374.5|12373|12371.1|12369.6|221
1588895100000|2020-05-07 23:45:00|12371.5|12370|12371.6|12370.1|12372.9|12371.4|12369.5|12368|303
1588895400000|2020-05-07 23:50:00|12371.7|12370.2|12375.5|12374|12375.6|12374.2|12370.3|12369|301
1588895700000|2020-05-07 23:55:00|12375.4|12373.9|12374.5|12373|12379.8|12378.4|12374.2|12372.9|415
1588896000000|2020-05-08 00:00:00|12374.6|12373.1|12374.5|12373|12377.3|12375.9|12372|12370.5|515
1588896300000|2020-05-08 00:05:00|12374.4|12372.9|12373.1|12371.6|12375.2|12373.4|12371.8|12370.6|381
1588896600000|2020-05-08 00:10:00|12373.2|12371.7|12374.4|12372.9|12376.1|12374.7|12372|12370.5|298
1588896900000|2020-05-08 00:15:00|12374.6|12373.1|12373.9|12373|12375.8|12374.5|12371.3|12370.2|374
1588897200000|2020-05-08 00:20:00|12373.7|12372.8|12374.8|12373.3|12376|12374.8|12372.2|12370.9|350
1588897500000|2020-05-08 00:25:00|12375.2|12373.7|12374.3|12372.8|12375.9|12374.7|12373.6|12372.4|296
1588897800000|2020-05-08 00:30:00|12374.4|12372.9|12374.2|12372.7|12376|12374.5|12373.8|12372.5|253
1588898100000|2020-05-08 00:35:00|12374.4|12372.9|12384.9|12383.4|12385.2|12384|12373.5|12372.5|650
1588898400000|2020-05-08 00:40:00|12384.8|12383.3|12387.9|12387|12388.4|12387.2|12384.1|12382.6|577
1588898700000|2020-05-08 00:45:00|12388|12386.5|12396.2|12395.3|12396.5|12395.3|12387.6|12386.3|433
1588899000000|2020-05-08 00:50:00|12396.1|12395.2|12389.3|12388.4|12397.1|12395.9|12387.3|12385.8|757
1588899300000|2020-05-08 00:55:00|12389.2|12388.3|12394.7|12393.2|12397.6|12396.7|12389.2|12388.1|502
1588899600000|2020-05-08 01:00:00|12394.5|12393|12399.1|12398.2|12402.3|12400.8|12394.5|12393|465
1588899900000|2020-05-08 01:05:00|12399.2|12398.3|12400.1|12398.6|12405.5|12404.3|12398.9|12397.7|471
1588900200000|2020-05-08 01:10:00|12400.3|12398.8|12392.3|12391.4|12400.7|12399.5|12392.1|12391.1|855
1588900500000|2020-05-08 01:15:00|12392.8|12391.3|12389.1|12388.2|12394.5|12393|12388.5|12387.5|490
1588900800000|2020-05-08 01:20:00|12389.2|12388.3|12391|12390.1|12391.7|12390.5|12388.1|12386.9|384
1588901100000|2020-05-08 01:25:00|12390.9|12390|12393.2|12391.7|12393.8|12392.6|12390.1|12389|315
1588901400000|2020-05-08 01:30:00|12393|12391.5|12390.4|12388.9|12394.8|12393.3|12388.8|12387.9|472
1588901700000|2020-05-08 01:35:00|12390.5|12389|12397.7|12396.8|12400.7|12399.2|12390.1|12388.9|613
1588902000000|2020-05-08 01:40:00|12397.8|12396.9|12393.9|12392.4|12399.6|12398.3|12393|12391.7|503
1588902300000|2020-05-08 01:45:00|12394|12392.5|12406.4|12405.5|12407.3|12405.8|12393.2|12391.9|605
1588902600000|2020-05-08 01:50:00|12406.3|12405.4|12404.1|12403.2|12407|12405.9|12401|12399.9|553
1588902900000|2020-05-08 01:55:00|12404.2|12403.3|12403.3|12401.8|12408.5|12407.2|12402.6|12401.4|545
1588903200000|2020-05-08 02:00:00|12403.5|12402|12400.1|12399.2|12404.2|12402.9|12400|12398.5|519
1588903500000|2020-05-08 02:05:00|12400.2|12399.3|12396.2|12394.7|12400.8|12399.7|12394|12393.1|492
1588903800000|2020-05-08 02:10:00|12396.1|12394.6|12397.1|12395.6|12400|12398.9|12396|12394.5|307
1588904100000|2020-05-08 02:15:00|12397.2|12395.7|12403.3|12401.8|12403.6|12402.2|12396.7|12395.2|351
1588904400000|2020-05-08 02:20:00|12403.4|12401.9|12403.6|12402.1|12405.8|12404.3|12400.4|12399.2|584
1588904700000|2020-05-08 02:25:00|12403.5|12402|12406|12404.5|12406.8|12405.3|12401.2|12400|437
1588905000000|2020-05-08 02:30:00|12405.9|12404.4|12404.5|12403|12406|12404.5|12396.8|12395.6|495
1588905300000|2020-05-08 02:35:00|12404.4|12402.9|12407.8|12406.3|12409.5|12408.3|12403.3|12402|522
1588905600000|2020-05-08 02:40:00|12407.9|12406.4|12403.6|12402.1|12407.9|12406.4|12402.7|12401.3|410
1588905900000|2020-05-08 02:45:00|12403.3|12402.4|12404.6|12403.1|12405.8|12404.7|12403.1|12401.9|357
1588906200000|2020-05-08 02:50:00|12404.7|12403.2|12402.4|12401.5|12407|12405.7|12402.3|12401.2|353
1588906500000|2020-05-08 02:55:00|12403.1|12402.2|12402.1|12401.2|12403.5|12402.5|12398|12396.9|317
1588906800000|2020-05-08 03:00:00|12402|12401.1|12400.6|12399.1|12403.6|12402.4|12399.4|12398.2|352
1588907100000|2020-05-08 03:05:00|12400.7|12399.2|12401.9|12400.4|12402.5|12401.2|12399.8|12398.9|215
1588907400000|2020-05-08 03:10:00|12401.8|12400.3|12399.2|12398.3|12402.3|12401.1|12399|12397.8|173
1588907700000|2020-05-08 03:15:00|12399|12398.1|12395.6|12394.1|12399.8|12398.4|12395.2|12394|198
1588908000000|2020-05-08 03:20:00|12395.5|12394|12397.7|12396.2|12398|12396.8|12394.9|12393.7|330
1588908300000|2020-05-08 03:25:00|12397.8|12396.3|12395.4|12394.5|12398.5|12397.3|12395.2|12394.3|260
1588908600000|2020-05-08 03:30:00|12395.9|12394.4|12397.4|12395.9|12398.9|12397.6|12395.3|12394.3|223
1588908900000|2020-05-08 03:35:00|12397.3|12395.8|12397|12396.1|12397.8|12396.5|12395.6|12394.6|262
1588909200000|2020-05-08 03:40:00|12397.1|12396.2|12393.3|12392.4|12397.4|12396.3|12393|12392.1|267
1588909500000|2020-05-08 03:45:00|12393.4|12392.5|12393.4|12392.5|12394.7|12393.2|12391.9|12390.8|408
1588909800000|2020-05-08 03:50:00|12393.3|12392.4|12394.6|12393.7|12397.2|12396.1|12393.1|12391.8|284
1588910100000|2020-05-08 03:55:00|12394.7|12393.8|12395.4|12393.9|12395.9|12394.7|12394|12392.8|241
1588910400000|2020-05-08 04:00:00|12395.2|12393.7|12395.9|12395|12396.2|12395.3|12393.9|12392.8|198
1588910700000|2020-05-08 04:05:00|12396|12395.1|12396|12395.1|12396.2|12395.2|12394.6|12393.3|177
1588911000000|2020-05-08 04:10:00|12396.1|12395.2|12395.6|12394.7|12396.2|12395.3|12395.1|12393.9|282
1588911300000|2020-05-08 04:15:00|12395.5|12394.6|12391|12390.1|12395.5|12394.6|12388.6|12387.7|340
1588911600000|2020-05-08 04:20:00|12391.1|12390.2|12385.2|12384.3|12391.1|12390.2|12384.9|12383.8|341
1588911900000|2020-05-08 04:25:00|12385.1|12384.2|12387|12386.1|12389.3|12388.2|12385.1|12384.2|202
1588912200000|2020-05-08 04:30:00|12386.3|12385.5|12386.3|12384.8|12388|12386.7|12385.9|12384.7|187
1588912500000|2020-05-08 04:35:00|12386.2|12384.7|12384|12383.1|12387.2|12386.2|12383.9|12382.8|218
1588912800000|2020-05-08 04:40:00|12384.1|12383.2|12383.9|12383|12385.4|12384|12382.8|12381.9|286
1588913100000|2020-05-08 04:45:00|12384.3|12382.8|12387.1|12386.2|12388.4|12387.5|12384.2|12382.7|296
1588913400000|2020-05-08 04:50:00|12386.9|12386|12386.5|12385.6|12387|12386|12385.6|12384.1|159
1588913700000|2020-05-08 04:55:00|12386.6|12385.7|12387.3|12386.4|12387.4|12386.4|12385|12384.1|203
1588914000000|2020-05-08 05:00:00|12387.2|12386.3|12387.5|12386|12388.3|12387.4|12387|12385.7|185
1588914300000|2020-05-08 05:05:00|12387.7|12386.8|12388.4|12387.5|12388.5|12387.6|12387|12385.6|137
1588914600000|2020-05-08 05:10:00|12388.8|12387.3|12388.4|12387.5|12388.8|12387.6|12386.8|12385.9|111
1588914900000|2020-05-08 05:15:00|12388.2|12387.3|12394.1|12393.2|12394.2|12393.3|12388.2|12387.3|202
1588915200000|2020-05-08 05:20:00|12394|12393.1|12396.5|12395.6|12396.7|12395.6|12391.5|12390.6|278
1588915500000|2020-05-08 05:25:00|12396.6|12395.7|12396.9|12395.4|12398.6|12397.2|12396|12394.9|287
1588915800000|2020-05-08 05:30:00|12396.8|12395.3|12395.2|12394.3|12396.8|12395.3|12393.2|12392.1|246
1588916100000|2020-05-08 05:35:00|12395.3|12394.4|12390.6|12389.7|12396.7|12395.2|12390.5|12389.3|297
1588916400000|2020-05-08 05:40:00|12390.7|12389.8|12392.6|12391.1|12394|12392.5|12387.9|12386.7|376
1588916700000|2020-05-08 05:45:00|12392.5|12391|12395.2|12393.7|12396.6|12395.1|12391.3|12389.8|294
1588917000000|2020-05-08 05:50:00|12395.1|12393.6|12397.4|12396.5|12399|12397.9|12395.1|12393.6|376
1588917300000|2020-05-08 05:55:00|12397.3|12396.4|12397.2|12395.7|12401.5|12400.1|12396.3|12395.4|540
1588917600000|2020-05-08 06:00:00|12397.1|12395.6|12395.2|12393.7|12400|12398.6|12394.7|12393.7|380
1588917900000|2020-05-08 06:05:00|12395.3|12393.8|12390.4|12389.5|12396.8|12395.6|12389.9|12388.4|442
1588918200000|2020-05-08 06:10:00|12390.6|12389.7|12390.5|12389|12394.2|12392.7|12388.9|12387.4|523
1588918500000|2020-05-08 06:15:00|12390.4|12388.9|12389.9|12389|12392.6|12391.5|12389|12387.7|447
1588918800000|2020-05-08 06:20:00|12389.8|12388.9|12393.2|12392.3|12394.7|12393.5|12389.1|12388.2|277
1588919100000|2020-05-08 06:25:00|12393.1|12392.2|12393.5|12392.6|12396.6|12395.4|12393|12391.9|315
1588919400000|2020-05-08 06:30:00|12393.4|12392.5|12393.1|12392.2|12393.8|12392.7|12389.5|12388.6|315
1588919700000|2020-05-08 06:35:00|12393.2|12392.3|12392.4|12390.9|12394.5|12393.5|12392.1|12390.9|289
1588920000000|2020-05-08 06:40:00|12392.5|12391|12393|12391.5|12393.5|12392.1|12390.7|12389.8|348
1588920300000|2020-05-08 06:45:00|12392.9|12391.4|12388.8|12387.3|12393|12391.5|12386.2|12385.3|337
1588920600000|2020-05-08 06:50:00|12388.9|12387.4|12384.9|12384|12390.1|12389.1|12383.9|12382.7|435
1588920900000|2020-05-08 06:55:00|12384.7|12383.8|12377.7|12376.8|12385.3|12384.2|12376.8|12375.6|546
1588921200000|2020-05-08 07:00:00|12377.8|12376.9|12384.8|12383.3|12387.3|12386.4|12377.8|12376.9|594
1588921500000|2020-05-08 07:05:00|12385|12383.5|12383.7|12382.8|12385|12383.5|12379.7|12378.8|496
1588921800000|2020-05-08 07:10:00|12383.8|12382.9|12387.6|12386.7|12389.1|12387.9|12382.2|12381|549
1588922100000|2020-05-08 07:15:00|12387.5|12386.6|12384.9|12384|12389|12388.1|12384.7|12383.6|446
1588922400000|2020-05-08 07:20:00|12385|12384.1|12385.2|12383.7|12386.5|12385.4|12384|12382.7|304
1588922700000|2020-05-08 07:25:00|12385.3|12383.8|12386.5|12385|12387.5|12386.3|12382.9|12381.8|455
1588923000000|2020-05-08 07:30:00|12386.4|12384.9|12379.9|12379|12387.5|12386.1|12379.7|12378.8|411
1588923300000|2020-05-08 07:35:00|12379.8|12378.9|12380.4|12379.5|12381.8|12380.6|12376.9|12375.8|525
1588923600000|2020-05-08 07:40:00|12380|12379.1|12387.1|12386.2|12387.3|12386.4|12378.1|12376.7|405
1588923900000|2020-05-08 07:45:00|12387|12386.1|12389|12387.5|12391.3|12390|12385.7|12384.8|462
1588924200000|2020-05-08 07:50:00|12388.9|12387.4|12388.9|12387.4|12390.4|12388.9|12385.3|12383.9|439
1588924500000|2020-05-08 07:55:00|12388.7|12387.2|12386.2|12385.3|12390.6|12389.2|12385.1|12384|468
1588924800000|2020-05-08 08:00:00|12386.5|12385|12383.3|12381.8|12386.6|12385.4|12381.6|12380.5|621
1588925100000|2020-05-08 08:05:00|12383.2|12381.7|12380.2|12379.3|12385.3|12384.3|12380.2|12379.3|498
1588925400000|2020-05-08 08:10:00|12380.6|12379.7|12385.5|12384.6|12386|12384.8|12380.4|12379.5|504
1588925700000|2020-05-08 08:15:00|12385.6|12384.7|12385.7|12384.2|12389.2|12388.1|12383.1|12382|515
1588926000000|2020-05-08 08:20:00|12385.3|12384.4|12389.4|12387.9|12390.1|12388.9|12383.8|12382.7|484
1588926300000|2020-05-08 08:25:00|12389.5|12388|12387.6|12386.1|12389.5|12388.2|12385.6|12384.7|397
1588926600000|2020-05-08 08:30:00|12387.5|12386|12388.6|12387.7|12394.2|12393.1|12387.2|12385.9|536
1588926900000|2020-05-08 08:35:00|12388.4|12387.5|12385|12384.1|12389.1|12387.9|12384.5|12383.5|364
1588927200000|2020-05-08 08:40:00|12385.1|12384.2|12388.8|12387.9|12389.2|12388|12384.9|12383.7|313
1588927500000|2020-05-08 08:45:00|12388.7|12387.8|12390.6|12389.1|12391.3|12390.2|12386.4|12385.2|452
1588927800000|2020-05-08 08:50:00|12390.5|12389|12390.9|12390|12394.1|12393|12387.8|12386.6|432
1588928100000|2020-05-08 08:55:00|12390.8|12389.9|12395|12394.1|12396|12395.1|12390.7|12389.6|505
1588928400000|2020-05-08 09:00:00|12395.1|12394.2|12393|12391.5|12397.7|12396.8|12392.8|12391.5|400
1588928700000|2020-05-08 09:05:00|12392.8|12391.9|12392.9|12392|12394.1|12393|12388.7|12387.8|537
1588929000000|2020-05-08 09:10:00|12392.8|12391.9|12397.1|12395.6|12397.9|12397|12392.8|12391.8|365
1588929300000|2020-05-08 09:15:00|12397.2|12395.7|12393.1|12391.6|12398.3|12397.1|12390.6|12389.7|636
1588929600000|2020-05-08 09:20:00|12393|12391.5|12390.5|12389.6|12394.2|12393.3|12388.6|12387.3|500
1588929900000|2020-05-08 09:25:00|12390.7|12389.8|12390.6|12389.7|12392.8|12391.9|12388.6|12387.7|379
1588930200000|2020-05-08 09:30:00|12390.7|12389.8|12386.8|12385.9|12392.7|12391.8|12386.7|12385.7|520
1588930500000|2020-05-08 09:35:00|12386.7|12385.8|12388.9|12388|12389.7|12388.7|12384.7|12383.5|521
1588930800000|2020-05-08 09:40:00|12388.8|12387.9|12379.3|12378.4|12389.8|12388.8|12379.3|12378.2|475
1588931100000|2020-05-08 09:45:00|12379.4|12378.5|12382.4|12380.9|12383.9|12382.9|12378.4|12377.4|399
1588931400000|2020-05-08 09:50:00|12382.3|12380.8|12380.6|12379.7|12382.4|12381.1|12378.9|12377.6|372
1588931700000|2020-05-08 09:55:00|12380.9|12380|12384.8|12383.9|12385.3|12384.2|12379.4|12378.4|488
1588932000000|2020-05-08 10:00:00|12384.7|12383.8|12382.1|12381.2|12387.5|12386.2|12381.2|12380.3|401
1588932300000|2020-05-08 10:05:00|12382|12381.1|12380.8|12379.9|12385.3|12384.4|12380.4|12379.5|380
1588932600000|2020-05-08 10:10:00|12380.7|12379.8|12379.5|12378.6|12384.4|12383.3|12379|12378.1|403
1588932900000|2020-05-08 10:15:00|12379.6|12378.7|12373.6|12372.7|12380|12379.1|12372.5|12371.2|419
1588933200000|2020-05-08 10:20:00|12373.8|12372.9|12373.9|12373|12375.8|12374.9|12370.7|12369.5|350
1588933500000|2020-05-08 10:25:00|12373.8|12372.9|12371.7|12370.8|12377.2|12376.1|12370.8|12369.7|371
1588933800000|2020-05-08 10:30:00|12371.8|12370.9|12373.1|12372.2|12376.4|12375.3|12371.8|12370.9|388
1588934100000|2020-05-08 10:35:00|12372.9|12372|12374.8|12373.9|12375.1|12374.1|12372.6|12371.7|208
1588934400000|2020-05-08 10:40:00|12374.9|12374|12378.8|12377.9|12379.8|12378.9|12374.8|12373.9|339
1588934700000|2020-05-08 10:45:00|12378.6|12377.7|12379.6|12378.7|12380.3|12379.1|12375.8|12374.9|357
1588935000000|2020-05-08 10:50:00|12379.7|12378.8|12382.2|12381.3|12383.2|12382.3|12379.6|12378.3|282
1588935300000|2020-05-08 10:55:00|12382.1|12381.2|12378.9|12378|12382.6|12381.7|12377.6|12376.7|496
1588935600000|2020-05-08 11:00:00|12379|12378.1|12376.9|12376|12381.5|12380.2|12375.4|12373.9|432
1588935900000|2020-05-08 11:05:00|12377|12376.1|12380.9|12379.4|12382.3|12381.3|12376.9|12375.8|303
1588936200000|2020-05-08 11:10:00|12380.8|12379.3|12376.8|12375.9|12381.4|12380.2|12376.6|12375.5|253
1588936500000|2020-05-08 11:15:00|12376.9|12376|12376.1|12374.6|12377.2|12376|12372.7|12371.6|349
1588936800000|2020-05-08 11:20:00|12376.2|12374.7|12373.3|12371.8|12376.2|12374.7|12371.5|12370.6|436
1588937100000|2020-05-08 11:25:00|12373.6|12372.1|12374.7|12373.8|12377.1|12376|12369.5|12368.6|546
1588937400000|2020-05-08 11:30:00|12374.8|12373.9|12375.8|12374.9|12376.6|12375.7|12371.9|12370.9|362
1588937700000|2020-05-08 11:35:00|12375.9|12375|12375.7|12374.8|12376.4|12375.5|12374.4|12373.3|366
1588938000000|2020-05-08 11:40:00|12375.6|12374.7|12375.8|12374.9|12379|12378|12374.5|12373.3|422
1588938300000|2020-05-08 11:45:00|12375.7|12374.8|12380.8|12379.9|12381|12380.1|12375.7|12374.6|354
1588938600000|2020-05-08 11:50:00|12380.9|12380|12380.7|12379.2|12382.1|12381.2|12380.2|12379.1|316
1588938900000|2020-05-08 11:55:00|12380.6|12379.7|12382.5|12381.6|12385.1|12384.2|12379.1|12377.8|486
1588939200000|2020-05-08 12:00:00|12382.4|12381.5|12384.8|12383.9|12385.3|12384|12378.8|12377.4|515
1588939500000|2020-05-08 12:05:00|12384.9|12384|12390.9|12389.4|12391.3|12390.3|12384.9|12383.7|569
1588939800000|2020-05-08 12:10:00|12390.6|12389.7|12388.2|12387.3|12391|12390.1|12387.9|12386.8|396
1588940100000|2020-05-08 12:15:00|12387.9|12387|12386.3|12384.8|12388.4|12387.2|12385|12383.7|443
1588940400000|2020-05-08 12:20:00|12386.4|12384.9|12388.2|12386.7|12390.9|12389.3|12383.9|12382.6|783
1588940700000|2020-05-08 12:25:00|12388.3|12386.8|12405.7|12395.7|12405.7|12399.7|12387.6|12386.6|977
1588941000000|2020-05-08 12:30:00|12405.9|12395.9|12369.6|12368.1|12406.5|12397.5|12366.1|12364.6|1637
1588941300000|2020-05-08 12:35:00|12369.5|12368|12368.8|12367.3|12376.6|12375.1|12358.8|12357.3|1203
1588941600000|2020-05-08 12:40:00|12368.7|12367.2|12369|12368.1|12372.6|12371.1|12365.1|12363.6|974
1588941900000|2020-05-08 12:45:00|12369.2|12367.7|12361.5|12360|12375.6|12374.1|12360|12358.8|1070
1588942200000|2020-05-08 12:50:00|12361.3|12359.8|12365.6|12364.1|12371|12369.9|12360.6|12359.3|1011
1588942500000|2020-05-08 12:55:00|12365.7|12364.2|12372.2|12371.3|12373.2|12371.9|12361.2|12360|968
1588942800000|2020-05-08 13:00:00|12372.1|12371.2|12371.6|12370.1|12376.1|12375.2|12369.1|12367.8|939
1588943100000|2020-05-08 13:05:00|12371.5|12370|12367.5|12366|12371.5|12370.3|12364.9|12364|666
1588943400000|2020-05-08 13:10:00|12367.4|12365.9|12365.3|12363.8|12369.8|12368.4|12364.8|12363.5|640
1588943700000|2020-05-08 13:15:00|12365.4|12363.9|12367.2|12366.3|12368.5|12367.6|12362.3|12361.2|621
1588944000000|2020-05-08 13:20:00|12367.1|12366.2|12360|12358.5|12367.4|12366.4|12356.8|12355.7|647
1588944300000|2020-05-08 13:25:00|12359.3|12358.4|12357.3|12356.4|12363.6|12362.3|12357.2|12356.1|493
1588944600000|2020-05-08 13:30:00|12357.4|12356.5|12365|12364.1|12367|12365.7|12357.4|12356.5|694
1588944900000|2020-05-08 13:35:00|12364.9|12364|12364.9|12363.4|12366.5|12365.2|12360.8|12359.8|777
1588945200000|2020-05-08 13:40:00|12364.8|12363.3|12372.5|12371.6|12377|12376.1|12364.2|12363.3|687
1588945500000|2020-05-08 13:45:00|12372.7|12371.8|12377.2|12375.7|12380.1|12378.9|12371.1|12369.9|594
1588945800000|2020-05-08 13:50:00|12377.3|12375.8|12371.1|12370.2|12378.3|12377.2|12370.3|12369.1|608
1588946100000|2020-05-08 13:55:00|12371|12370.1|12375.7|12374.2|12377.2|12376.3|12370.4|12369|702
1588946400000|2020-05-08 14:00:00|12375.8|12374.3|12376.3|12375.4|12378|12377|12372.8|12371.5|683
1588946700000|2020-05-08 14:05:00|12376.2|12375.3|12379.7|12378.8|12380.2|12379.1|12371.6|12370.7|648
1588947000000|2020-05-08 14:10:00|12379.8|12378.9|12396.5|12395|12399|12397.5|12379|12378.1|952
1588947300000|2020-05-08 14:15:00|12396.6|12395.1|12412.2|12411.3|12414.6|12413.2|12392.9|12392|848
1588947600000|2020-05-08 14:20:00|12412.5|12411|12430.3|12428.8|12430.5|12429|12405.9|12404.6|1020
1588947900000|2020-05-08 14:25:00|12430.2|12428.7|12426.5|12425|12442.1|12440.6|12425.3|12424.2|1269
1588948200000|2020-05-08 14:30:00|12426.4|12424.9|12436.5|12435.6|12438.3|12437.4|12425.5|12424.6|786
1588948500000|2020-05-08 14:35:00|12436.6|12435.7|12436.7|12435.8|12444.5|12443.6|12434.1|12432.6|849
1588948800000|2020-05-08 14:40:00|12436.6|12435.7|12450.2|12448.7|12455.9|12455|12436.5|12435.5|1101
1588949100000|2020-05-08 14:45:00|12450.1|12448.6|12453.4|12451.9|12455.4|12454|12440|12438.5|1201
1588949400000|2020-05-08 14:50:00|12453.2|12451.7|12454.8|12453.3|12460.5|12459.1|12451|12449.6|966
1588949700000|2020-05-08 14:55:00|12454.3|12452.8|12453.9|12452.4|12468|12466.8|12453.6|12452.4|1303
1588950000000|2020-05-08 15:00:00|12453.6|12452.1|12441.7|12440.2|12456.5|12455.6|12438.5|12437.2|1090
1588950300000|2020-05-08 15:05:00|12441.9|12440.4|12436.3|12434.8|12443.8|12442.9|12434.6|12433.3|782
1588950600000|2020-05-08 15:10:00|12436.6|12435.4|12433.7|12432.8|12437.7|12436.7|12433.2|12432|590
1588950900000|2020-05-08 15:15:00|12433.4|12432.5|12434|12433.1|12435.5|12434.4|12430.6|12429.3|831
1588951200000|2020-05-08 15:20:00|12433.9|12433|12434.1|12433.2|12436|12435.1|12429.7|12428.5|837
1588951500000|2020-05-08 15:25:00|12434|12433.1|12434.9|12433.4|12437.2|12436|12433|12431.5|652
1588951800000|2020-05-08 15:30:00|12434.8|12433.3|12437.9|12437|12439.1|12438.1|12434.2|12432.8|590
1588952100000|2020-05-08 15:35:00|12437.8|12436.9|12435.5|12434.6|12437.8|12436.9|12433.2|12431.7|471
1588952400000|2020-05-08 15:40:00|12435.4|12434.5|12437.9|12437|12438.5|12437.2|12433.1|12431.8|435
1588952700000|2020-05-08 15:45:00|12437.8|12436.9|12438.5|12437.6|12439.3|12438.4|12435.9|12434.7|428
1588953000000|2020-05-08 15:50:00|12438.6|12437.7|12436.8|12435.9|12439.7|12438.5|12436.7|12435.4|344
1588953300000|2020-05-08 15:55:00|12436.7|12435.8|12434.7|12433.8|12436.8|12435.9|12429.3|12428.4|606
1588953600000|2020-05-08 16:00:00|12434.8|12433.9|12429.7|12428.8|12435.4|12434.2|12428.6|12427.3|579
1588953900000|2020-05-08 16:05:00|12429.6|12428.7|12423.8|12422.9|12429.7|12428.8|12423.5|12422.6|504
1588954200000|2020-05-08 16:10:00|12424.5|12423.6|12421.8|12420.9|12425.4|12424.5|12420.6|12419.6|559
1588954500000|2020-05-08 16:15:00|12421.9|12421|12424.3|12422.8|12425.8|12424.7|12421.5|12420.3|554
1588954800000|2020-05-08 16:20:00|12424.2|12422.7|12426.1|12425.2|12427|12426|12423.7|12422.5|329
1588955100000|2020-05-08 16:25:00|12426|12425.1|12426.2|12424.7|12427.2|12426|12423.7|12422.6|357
1588955400000|2020-05-08 16:30:00|12426.3|12424.8|12426.9|12426|12429.7|12428.4|12426.3|12424.8|298
1588955700000|2020-05-08 16:35:00|12426.8|12425.9|12430|12429.1|12431.6|12430.2|12426.8|12425.6|361
1588956000000|2020-05-08 16:40:00|12430.1|12429.2|12425.1|12424.2|12430.1|12429.2|12424.3|12423.2|419
1588956300000|2020-05-08 16:45:00|12425|12424.1|12423.2|12422.3|12425.9|12424.6|12422.8|12421.9|459
1588956600000|2020-05-08 16:50:00|12423.1|12422.2|12417.3|12416.4|12424.5|12423.6|12416.6|12415.4|508
1588956900000|2020-05-08 16:55:00|12417.4|12416.5|12423|12421.5|12423.2|12422|12416.8|12415.7|547
1588957200000|2020-05-08 17:00:00|12422.9|12421.4|12424|12423.1|12424.1|12423.2|12421.5|12420.6|488
1588957500000|2020-05-08 17:05:00|12423.9|12423|12422.4|12420.9|12425.6|12424.4|12420|12418.8|434
1588957800000|2020-05-08 17:10:00|12422.3|12420.8|12422.3|12420.8|12424.6|12423.4|12422|12420.7|381
1588958100000|2020-05-08 17:15:00|12422.2|12420.7|12422.9|12421.4|12423.4|12421.9|12420|12418.6|445
1588958400000|2020-05-08 17:20:00|12422.3|12420.8|12423.5|12422|12424.8|12423.7|12422.2|12420.7|377
1588958700000|2020-05-08 17:25:00|12423.6|12422.1|12423|12422.1|12423.7|12422.3|12420.9|12419.6|344
1588959000000|2020-05-08 17:30:00|12422.9|12422|12423.3|12421.8|12424.5|12423.2|12420.2|12418.7|427
1588959300000|2020-05-08 17:35:00|12423.2|12421.7|12421.8|12420.9|12424.7|12423.8|12420.9|12419.9|374
1588959600000|2020-05-08 17:40:00|12422.1|12420.6|12419.3|12418.4|12422.1|12420.9|12417.7|12416.3|428
1588959900000|2020-05-08 17:45:00|12419.1|12418.2|12417.3|12415.8|12419.6|12418.6|12415.7|12414.7|346
1588960200000|2020-05-08 17:50:00|12417.5|12416|12418|12416.5|12418.2|12417|12416.6|12415.3|279
1588960500000|2020-05-08 17:55:00|12418.1|12416.6|12418.2|12416.7|12418.6|12417.7|12416.3|12414.8|358
1588960800000|2020-05-08 18:00:00|12418|12417.1|12418.8|12417.3|12424|12423.1|12418|12416.8|436
1588961100000|2020-05-08 18:05:00|12418.9|12417.4|12418.1|12417.2|12421.5|12420.2|12417.9|12416.8|469
1588961400000|2020-05-08 18:10:00|12418|12417.1|12416.9|12415.4|12419.3|12417.9|12413.5|12412.3|477
1588961700000|2020-05-08 18:15:00|12417|12415.5|12416|12414.5|12418|12417.1|12415.3|12414.4|362
1588962000000|2020-05-08 18:20:00|12415.9|12414.4|12416|12414.5|12417.4|12416.2|12415|12413.8|479
1588962300000|2020-05-08 18:25:00|12415.9|12414.4|12415.1|12413.6|12416.3|12415.1|12411.7|12410.8|483
1588962600000|2020-05-08 18:30:00|12414.9|12413.4|12416|12415.1|12416.5|12415.2|12413.7|12412.4|300
1588962900000|2020-05-08 18:35:00|12415.9|12415|12411.9|12410.4|12416.4|12415.3|12410.7|12409.8|292
1588963200000|2020-05-08 18:40:00|12412|12410.5|12408.3|12406.8|12412.2|12410.7|12408.2|12406.7|369
1588963500000|2020-05-08 18:45:00|12408.7|12407.2|12410.9|12410|12411.4|12410.2|12407.6|12406.4|236
1588963800000|2020-05-08 18:50:00|12411.2|12409.7|12409.1|12407.6|12412.3|12411|12409|12407.6|372
1588964100000|2020-05-08 18:55:00|12409.2|12407.7|12410.9|12410|12411.7|12410.6|12409|12407.5|416
1588964400000|2020-05-08 19:00:00|12410.5|12409.6|12411.1|12409.6|12412.4|12411.1|12410.1|12408.6|410
1588964700000|2020-05-08 19:05:00|12411|12409.5|12404.2|12402.7|12411.1|12409.8|12404.1|12402.6|446
1588965000000|2020-05-08 19:10:00|12404.1|12402.6|12403.4|12401.9|12404.6|12403.1|12402.4|12401.3|397
1588965300000|2020-05-08 19:15:00|12403.5|12402|12404.4|12402.9|12405.7|12404.1|12403.4|12401.9|522
1588965600000|2020-05-08 19:20:00|12404.3|12402.8|12405.7|12404.2|12406.1|12404.7|12404.1|12402.6|389
1588965900000|2020-05-08 19:25:00|12405.6|12404.1|12407.1|12405.6|12407.4|12405.9|12404.5|12403.4|357
1588966200000|2020-05-08 19:30:00|12407|12405.5|12411.3|12409.8|12411.5|12410|12406.5|12405.1|448
1588966500000|2020-05-08 19:35:00|12411.4|12409.9|12406.8|12405.3|12412.5|12411.2|12405.9|12404.4|442
1588966800000|2020-05-08 19:40:00|12406.9|12405.4|12407.3|12405.8|12407.3|12406.2|12405.7|12404.2|436
1588967100000|2020-05-08 19:45:00|12407.5|12406|12406.6|12405.1|12407.5|12406|12406.2|12404.9|506
1588967400000|2020-05-08 19:50:00|12406.7|12405.2|12405.2|12403.7|12407.1|12405.8|12403.6|12402.1|365
1588967700000|2020-05-08 19:55:00|12405.1|12403.6|12405.8|12404.3|12407|12405.8|12402.9|12401.4|546
1588968000000|2020-05-08 20:00:00|12405.9|12404.4|12405.6|12404.1|12407.4|12406|12404.6|12403|427
1588968300000|2020-05-08 20:05:00|12405.3|12403.8|12406.1|12405.2|12406.7|12405.3|12404.8|12403.5|273
1588968600000|2020-05-08 20:10:00|12406|12405.1|12406.3|12405.4|12407.1|12405.7|12404.8|12403.3|273
1588968900000|2020-05-08 20:15:00|12406.4|12405.5|12407.3|12405.8|12408.7|12407.2|12405.5|12404.6|350
1588969200000|2020-05-08 20:20:00|12407.2|12405.7|12406.5|12405|12407.6|12406.4|12405|12403.6|222
1588969500000|2020-05-08 20:25:00|12406.6|12405.1|12406.3|12404.8|12407.4|12405.9|12405.8|12404.6|124
1588969800000|2020-05-08 20:30:00|12405.8|12404.9|12407.3|12406.4|12408.2|12406.9|12405.8|12404.6|231
1588970100000|2020-05-08 20:35:00|12407.4|12406.5|12405.4|12404.5|12408.6|12407.1|12403.2|12401.9|242
1588970400000|2020-05-08 20:40:00|12405.9|12404.4|12406.5|12405|12406.9|12405.4|12405.2|12403.7|276
1588970700000|2020-05-08 20:45:00|12406.6|12405.1|12408|12406.5|12408.6|12407.5|12406.4|12404.9|281
1588971000000|2020-05-08 20:50:00|12407.8|12406.3|12409.6|12408.1|12412.8|12409.9|12407.8|12406.3|271
1588971300000|2020-05-08 20:55:00|12409.4|12407.9|12408.5|12403.9|12415.5|12410.8|12405.6|12401.1|330
1589140800000|2020-05-10 20:00:00|12414.5|12394.5|12425.3|12405.3|12430.4|12410.4|12414.5|12394.5|13
1589141100000|2020-05-10 20:05:00|12428.1|12408.1|12420.7|12400.7|12428.1|12408.1|12419.7|12399.7|12
1589141400000|2020-05-10 20:10:00|12419.7|12399.7|12430.4|12410.4|12430.4|12410.4|12419.7|12399.7|17
1589141700000|2020-05-10 20:15:00|12422.2|12402.2|12420.7|12400.7|12430.4|12410.4|12419.7|12399.7|20
1589142000000|2020-05-10 20:20:00|12419.7|12399.7|12421.7|12401.7|12430.4|12410.4|12419.7|12399.7|22
1589142300000|2020-05-10 20:25:00|12419.5|12399.5|12426.8|12406.8|12430.4|12410.4|12419.5|12399.5|16
1589142600000|2020-05-10 20:30:00|12420.1|12400.1|12422|12402|12433|12413|12420.1|12400.1|32
1589142900000|2020-05-10 20:35:00|12423|12403|12432.2|12412.2|12432.2|12412.2|12423|12403|12
1589143200000|2020-05-10 20:40:00|12422|12402|12423|12403|12427.5|12407.5|12422|12402|10
1589143500000|2020-05-10 20:45:00|12422|12402|12424.9|12404.9|12432.2|12412.2|12422|12402|25
1589143800000|2020-05-10 20:50:00|12427.5|12407.5|12422.2|12402.2|12432.2|12412.2|12422|12402|42
1589144100000|2020-05-10 20:55:00|12422.4|12402.4|12421.5|12401.5|12432.2|12412.2|12420|12400|41
1589144400000|2020-05-10 21:00:00|12420|12400|12421.5|12401.5|12429.6|12409.6|12419.5|12399.5|59
1589144700000|2020-05-10 21:05:00|12421.4|12401.4|12421.7|12401.7|12430|12410|12405.5|12387.1|92
1589145000000|2020-05-10 21:10:00|12421.9|12401.9|12419.5|12399.5|12424.1|12404.1|12418.3|12398.3|126
1589145300000|2020-05-10 21:15:00|12419.1|12399.1|12418.7|12398.7|12421.7|12401.7|12415.3|12395.3|105
1589145600000|2020-05-10 21:20:00|12418.3|12398.3|12417.2|12397.2|12420.9|12400.9|12417.1|12397.1|102
1589145900000|2020-05-10 21:25:00|12418.5|12398.5|12420.6|12400.6|12424.5|12404.5|12417.1|12397.1|128
1589146200000|2020-05-10 21:30:00|12420.5|12400.5|12420|12400|12423.9|12403.9|12419|12399|134
1589146500000|2020-05-10 21:35:00|12420.1|12400.1|12421.1|12401.1|12423.5|12403.5|12419|12399|126
1589146800000|2020-05-10 21:40:00|12421.3|12401.3|12420.1|12400.1|12422.6|12402.6|12419.5|12399.5|138
1589147100000|2020-05-10 21:45:00|12419.8|12399.8|12420.7|12400.7|12423.3|12403.3|12419.4|12399.4|130
1589147400000|2020-05-10 21:50:00|12420.2|12400.2|12413.6|12393.6|12422.5|12402.5|12413.4|12393.4|143
1589147700000|2020-05-10 21:55:00|12414|12394|12412|12392|12420.6|12400.6|12409.9|12389.9|181
1589148000000|2020-05-10 22:00:00|12411.6|12391.6|12405.6|12394.1|12414.5|12396.6|12402.2|12386.3|826
1589148300000|2020-05-10 22:05:00|12405.3|12394.4|12403.4|12393.3|12415.1|12396.8|12401|12389.1|508
1589148600000|2020-05-10 22:10:00|12403.7|12393|12408|12398|12411.7|12401.7|12401.4|12391.6|474
1589148900000|2020-05-10 22:15:00|12407.2|12397.2|12400.8|12396.1|12409.4|12399.4|12400.1|12393.3|577
1589149200000|2020-05-10 22:20:00|12400.7|12396.3|12400.8|12395.8|12403.5|12397.7|12398.5|12393.9|385
1589149500000|2020-05-10 22:25:00|12401|12395.5|12402.1|12399|12404.9|12400.1|12399.7|12394.7|759
1589149800000|2020-05-10 22:30:00|12401.9|12399.1|12405.2|12401.8|12405.3|12402.2|12400.7|12397.7|584
1589150100000|2020-05-10 22:35:00|12405.1|12401.7|12405.8|12402.3|12407|12403.6|12403|12400.5|690
1589150400000|2020-05-10 22:40:00|12405.7|12402.2|12405.8|12402.6|12406.5|12403.8|12404.8|12401.9|442
1589150700000|2020-05-10 22:45:00|12405.9|12402.5|12408.8|12407.3|12409.8|12407.4|12404.9|12402.4|458
1589151000000|2020-05-10 22:50:00|12409.2|12407|12408.1|12405.9|12409.4|12407.6|12406.2|12403.9|381
1589151300000|2020-05-10 22:55:00|12408.2|12405.6|12406.5|12405|12411.3|12407.4|12405.5|12403.2|554
1589151600000|2020-05-10 23:00:00|12406.4|12404.9|12406.9|12405.4|12408.1|12405.8|12405.8|12403.4|332
1589151900000|2020-05-10 23:05:00|12406.8|12405.3|12406.3|12404.8|12408|12406|12405.9|12403.4|196
1589152200000|2020-05-10 23:10:00|12406.4|12404.9|12404.5|12403|12408.3|12406.3|12404.4|12402.4|302
1589152500000|2020-05-10 23:15:00|12404.6|12403.1|12404.5|12403|12406.3|12404.4|12403|12401.3|425
1589152800000|2020-05-10 23:20:00|12404.4|12402.9|12402.6|12401.1|12405.4|12403.9|12402.4|12400.8|279
1589153100000|2020-05-10 23:25:00|12402.8|12401.3|12403.8|12402.3|12404.6|12402.7|12401.6|12400.1|337
1589153400000|2020-05-10 23:30:00|12403.7|12402.2|12403.1|12401.6|12405.9|12404.4|12403|12401.5|284
1589153700000|2020-05-10 23:35:00|12402.9|12401.4|12406.3|12404.8|12406.5|12404.8|12402.9|12401.4|268
1589154000000|2020-05-10 23:40:00|12406.2|12404.7|12411.9|12410.4|12412|12410.5|12406|12404.5|363
1589154300000|2020-05-10 23:45:00|12412|12410.5|12411.4|12409.9|12412.6|12410.8|12408.9|12407|443
1589154600000|2020-05-10 23:50:00|12411.6|12410.1|12415|12413.5|12415.5|12414|12411.5|12410|423
1589154900000|2020-05-10 23:55:00|12415.3|12413.2|12417.5|12416|12418.4|12416.9|12415.2|12413.2|358
1589155200000|2020-05-11 00:00:00|12417.7|12416.2|12414.4|12412.9|12418|12416.5|12413.1|12411.6|621
1589155500000|2020-05-11 00:05:00|12414.5|12413|12412.6|12411.1|12414.8|12413.5|12410.5|12409|486
1589155800000|2020-05-11 00:10:00|12412.5|12411|12416.4|12414.9|12418.8|12417.6|12411.3|12409.8|456
1589156100000|2020-05-11 00:15:00|12416.2|12414.7|12418.4|12416.9|12419.4|12418.3|12416|12414.6|468
1589156400000|2020-05-11 00:20:00|12418.3|12416.8|12418.8|12417.9|12419.5|12418.2|12417.6|12416.2|308
1589156700000|2020-05-11 00:25:00|12418.9|12418|12420.6|12419.1|12421.2|12419.7|12416.6|12415.1|338
1589157000000|2020-05-11 00:30:00|12420.7|12419.2|12421.8|12420.3|12422.3|12421.1|12420.2|12418.9|304
1589157300000|2020-05-11 00:35:00|12421.7|12420.2|12420.2|12418.7|12422.2|12420.8|12420.1|12418.6|266
1589157600000|2020-05-11 00:40:00|12419.8|12418.3|12418.7|12417.2|12419.8|12418.3|12417.4|12415.9|247
1589157900000|2020-05-11 00:45:00|12418.6|12417.1|12419.3|12417.8|12421.1|12419.6|12418.1|12416.9|326
1589158200000|2020-05-11 00:50:00|12419.4|12417.9|12421.3|12420.4|12421.8|12420.7|12417.3|12415.8|460
1589158500000|2020-05-11 00:55:00|12421.7|12420.2|12424.1|12422.6|12425.9|12424.6|12421|12419.5|454
1589158800000|2020-05-11 01:00:00|12424|12422.5|12427.9|12426.4|12428|12426.5|12422.4|12420.9|446
1589159100000|2020-05-11 01:05:00|12428.1|12426.6|12426.9|12425.4|12429|12427.5|12425.2|12424.2|373
1589159400000|2020-05-11 01:10:00|12427|12425.5|12425|12423.5|12427.9|12426.4|12424.4|12422.9|415
1589159700000|2020-05-11 01:15:00|12425.1|12423.6|12421.5|12420|12426.1|12424.6|12421.5|12420|368
1589160000000|2020-05-11 01:20:00|12421.4|12419.9|12421.7|12420.2|12422.7|12421.3|12419.4|12418.1|343
1589160300000|2020-05-11 01:25:00|12421.8|12420.3|12421.5|12420|12421.8|12420.7|12419|12417.8|337
1589160600000|2020-05-11 01:30:00|12421.4|12419.9|12423.9|12422.4|12425.7|12424.5|12421.2|12419.7|323
1589160900000|2020-05-11 01:35:00|12424|12422.5|12425.2|12423.7|12428.6|12427.5|12423.2|12421.7|502
1589161200000|2020-05-11 01:40:00|12425.1|12423.6|12422.6|12421.1|12427.7|12426.2|12420.4|12418.9|667
1589161500000|2020-05-11 01:45:00|12422.7|12421.2|12426.8|12425.3|12426.9|12425.4|12420.9|12419.4|584
1589161800000|2020-05-11 01:50:00|12426.9|12425.4|12423.3|12421.8|12428.6|12427.4|12422.7|12421.2|374
1589162100000|2020-05-11 01:55:00|12423.7|12422.2|12431.7|12430.2|12431.8|12430.3|12423.3|12421.8|462
1589162400000|2020-05-11 02:00:00|12431.6|12430.1|12431.9|12431|12433.3|12432.2|12429.3|12427.9|485
1589162700000|2020-05-11 02:05:00|12432|12431.1|12433.6|12432.1|12434.8|12433.3|12430.4|12428.8|417
1589163000000|2020-05-11 02:10:00|12433.7|12432.2|12436.3|12434.8|12438.4|12437.2|12432.5|12431|322
1589163300000|2020-05-11 02:15:00|12436.4|12434.9|12432.3|12430.8|12436.7|12435.3|12431.1|12429.9|363
1589163600000|2020-05-11 02:20:00|12432.2|12430.7|12431.4|12429.9|12432.7|12431.2|12428.1|12426.6|292
1589163900000|2020-05-11 02:25:00|12431.6|12430.1|12429.7|12428.2|12432|12430.8|12428.1|12426.6|294
1589164200000|2020-05-11 02:30:00|12429.6|12428.1|12432.2|12430.7|12432.5|12431|12429.3|12427.8|313
1589164500000|2020-05-11 02:35:00|12432.1|12430.6|12431|12429.5|12433.8|12432.3|12431|12429.5|202
1589164800000|2020-05-11 02:40:00|12431.2|12429.7|12430.5|12429|12433.5|12432.1|12429.9|12428.6|242
1589165100000|2020-05-11 02:45:00|12430.4|12428.9|12430.3|12428.8|12431.2|12429.7|12429.7|12428.2|174
1589165400000|2020-05-11 02:50:00|12430.4|12428.9|12428.8|12427.3|12430.4|12428.9|12427.6|12426.1|236
1589165700000|2020-05-11 02:55:00|12428.7|12427.2|12431.4|12429.9|12432.5|12431|12426.7|12425.2|269
1589166000000|2020-05-11 03:00:00|12431.3|12429.8|12429|12427.5|12431.4|12429.9|12426.4|12424.9|278
1589166300000|2020-05-11 03:05:00|12429.1|12427.6|12427|12425.5|12429.5|12428.3|12425.3|12423.8|227
1589166600000|2020-05-11 03:10:00|12426.9|12425.4|12426.8|12425.3|12429.2|12427.7|12426.1|12425|302
1589166900000|2020-05-11 03:15:00|12426.7|12425.2|12429.5|12428|12429.7|12428.2|12426.1|12425.1|214
1589167200000|2020-05-11 03:20:00|12429.6|12428.1|12426.6|12425.7|12430|12428.5|12426.3|12425.3|197
1589167500000|2020-05-11 03:25:00|12426.5|12425.6|12426.3|12424.8|12427.6|12426.3|12425.8|12424.7|134
1589167800000|2020-05-11 03:30:00|12426.4|12424.9|12425.2|12424.3|12426.8|12425.7|12425|12423.9|122
1589168100000|2020-05-11 03:35:00|12425.3|12424.4|12426.3|12425.4|12426.7|12425.5|12424.9|12423.9|182
1589168400000|2020-05-11 03:40:00|12426.4|12425.5|12427.5|12426|12429.6|12428.4|12426.3|12425.1|292
1589168700000|2020-05-11 03:45:00|12427.4|12425.9|12427.4|12426.5|12427.9|12426.8|12427|12425.9|96
1589169000000|2020-05-11 03:50:00|12427.3|12426.4|12430.4|12428.9|12430.4|12428.9|12427|12425.7|254
1589169300000|2020-05-11 03:55:00|12430.3|12428.8|12432.5|12431|12433.7|12432.3|12429.8|12428.3|423
1589169600000|2020-05-11 04:00:00|12432.4|12430.9|12431.5|12430.6|12434.5|12433.6|12431.2|12430.3|259
1589169900000|2020-05-11 04:05:00|12431.6|12430.7|12433.4|12431.9|12433.9|12432.4|12430.3|12429.4|261
1589170200000|2020-05-11 04:10:00|12432.8|12431.3|12429.9|12428.4|12433.6|12432.1|12427.8|12426.3|260
1589170500000|2020-05-11 04:15:00|12429.8|12428.3|12430.7|12429.2|12430.9|12429.4|12428|12426.5|162
1589170800000|2020-05-11 04:20:00|12430.6|12429.1|12429.2|12427.7|12431.4|12430.1|12427.9|12426.5|251
1589171100000|2020-05-11 04:25:00|12429.3|12427.8|12429.2|12427.7|12429.7|12428.4|12428.3|12426.8|213
1589171400000|2020-05-11 04:30:00|12429.1|12427.6|12429.2|12427.7|12429.8|12428.7|12426.7|12425.5|266
1589171700000|2020-05-11 04:35:00|12429.1|12427.6|12428.5|12427|12430.5|12429.2|12427.9|12426.6|222
1589172000000|2020-05-11 04:40:00|12428.6|12427.1|12428.4|12426.9|12429.5|12428|12427.8|12426.3|233
1589172300000|2020-05-11 04:45:00|12428.8|12427.3|12427.5|12426|12430.3|12428.8|12427|12425.8|296
1589172600000|2020-05-11 04:50:00|12427.6|12426.1|12428.2|12427.3|12430|12428.6|12427.6|12426.1|209
1589172900000|2020-05-11 04:55:00|12428.3|12427.4|12427|12425.5|12429.1|12427.6|12426.6|12425.1|251
1589173200000|2020-05-11 05:00:00|12426.7|12425.8|12424.5|12423|12429.5|12428.2|12424.3|12422.9|536
1589173500000|2020-05-11 05:05:00|12424.6|12423.1|12425.1|12423.6|12426|12424.5|12423.6|12422.5|218
1589173800000|2020-05-11 05:10:00|12425|12423.5|12425.8|12424.3|12428.1|12426.8|12425|12423.5|315
1589174100000|2020-05-11 05:15:00|12425.9|12424.4|12418.2|12416.7|12426|12424.5|12418.1|12416.6|297
1589174400000|2020-05-11 05:20:00|12418.3|12416.8|12415.9|12415|12418.6|12417.4|12415.8|12414.6|242
1589174700000|2020-05-11 05:25:00|12415.8|12414.9|12414.5|12413|12416.2|12415.1|12413.1|12411.8|265
1589175000000|2020-05-11 05:30:00|12414.6|12413.1|12417.4|12415.9|12419.2|12418.1|12414.5|12413|341
1589175300000|2020-05-11 05:35:00|12417.3|12415.8|12417.3|12415.8|12419.6|12418.4|12415.2|12414.3|289
1589175600000|2020-05-11 05:40:00|12417.2|12415.7|12417.4|12416.5|12418.2|12417.1|12414.2|12412.7|228
1589175900000|2020-05-11 05:45:00|12417.5|12416|12419.2|12417.7|12420.5|12419.1|12417.2|12415.7|280
1589176200000|2020-05-11 05:50:00|12419.1|12417.6|12418.4|12416.9|12419.4|12417.9|12418|12416.5|233
1589176500000|2020-05-11 05:55:00|12418.5|12417|12415.9|12414.4|12418.6|12417.1|12414.2|12413|303
1589176800000|2020-05-11 06:00:00|12415.8|12414.3|12412.2|12411.3|12416.8|12415.3|12411.5|12410.4|345
1589177100000|2020-05-11 06:05:00|12412.3|12411.4|12417.8|12416.9|12419|12417.8|12412.2|12411|317
1589177400000|2020-05-11 06:10:00|12417.7|12416.8|12421.2|12419.7|12424.4|12423.3|12417|12416|417
1589177700000|2020-05-11 06:15:00|12421|12419.5|12418.1|12416.6|12423.3|12422.2|12418|12416.5|523
1589178000000|2020-05-11 06:20:00|12418.2|12416.7|12410.4|12409.5|12419.8|12418.3|12409|12407.9|585
1589178300000|2020-05-11 06:25:00|12410.2|12409.3|12414.9|12414|12415.4|12414.5|12409.5|12408.4|461
1589178600000|2020-05-11 06:30:00|12414.8|12413.9|12417.9|12417|12423.2|12422.3|12414.8|12413.9|670
1589178900000|2020-05-11 06:35:00|12418|12417.1|12417.8|12416.9|12423.7|12422.5|12417.3|12416.4|586
1589179200000|2020-05-11 06:40:00|12417.7|12416.8|12420.3|12418.8|12421.6|12420.3|12416.7|12415.2|420
1589179500000|2020-05-11 06:45:00|12420.4|12418.9|12423.6|12422.1|12425.6|12424.5|12419.2|12417.7|471
1589179800000|2020-05-11 06:50:00|12423.7|12422.2|12430.8|12429.3|12431.2|12429.7|12419|12417.6|648
1589180100000|2020-05-11 06:55:00|12430.7|12429.8|12422|12421.1|12430.9|12429.8|12420.1|12418.9|720
1589180400000|2020-05-11 07:00:00|12422.1|12421.2|12419.1|12417.6|12423.5|12422.3|12415|12413.7|929
1589180700000|2020-05-11 07:05:00|12419.2|12417.7|12409.9|12408.4|12419.4|12417.9|12406.1|12405.2|863
1589181000000|2020-05-11 07:10:00|12409.8|12408.3|12396|12394.5|12410.7|12409.4|12394.2|12393|911
1589181300000|2020-05-11 07:15:00|12396.1|12394.6|12394.4|12392.9|12396.1|12394.6|12389|12387.8|892
1589181600000|2020-05-11 07:20:00|12394.3|12392.8|12392.1|12391.2|12399.3|12398.1|12391.9|12390.7|889
1589181900000|2020-05-11 07:25:00|12392.4|12390.9|12399.4|12397.9|12401.2|12399.8|12391|12389.9|751
1589182200000|2020-05-11 07:30:00|12399.5|12398|12395.3|12393.8|12400.3|12399.1|12393.7|12392.4|891
1589182500000|2020-05-11 07:35:00|12395.2|12393.7|12385.8|12384.9|12395.2|12393.7|12385.8|12384.9|863
1589182800000|2020-05-11 07:40:00|12385.7|12384.8|12387.5|12386|12388.7|12387.6|12381.4|12380.1|740
1589183100000|2020-05-11 07:45:00|12387.3|12385.8|12386.1|12385.2|12389.9|12388.8|12384.6|12383.4|857
1589183400000|2020-05-11 07:50:00|12386.4|12385.5|12385.4|12383.9|12386.7|12385.5|12381.5|12380.5|750
1589183700000|2020-05-11 07:55:00|12385.5|12384|12383.1|12381.6|12386.6|12385.2|12381.5|12380.2|776
1589184000000|2020-05-11 08:00:00|12383|12381.5|12384.3|12382.8|12386|12385.1|12381.5|12380.6|692
1589184300000|2020-05-11 08:05:00|12384.2|12382.7|12384.3|12383.4|12385.8|12384.7|12381.5|12380.3|614
1589184600000|2020-05-11 08:10:00|12384.5|12383.6|12369|12368.1|12384.7|12383.8|12365.5|12364.3|690
1589184900000|2020-05-11 08:15:00|12369.2|12367.7|12369.6|12368.7|12370.2|12369.2|12364.5|12363.6|753
1589185200000|2020-05-11 08:20:00|12369.8|12368.9|12364.1|12363.2|12370.7|12369.8|12361.7|12360.7|651
1589185500000|2020-05-11 08:25:00|12364.2|12363.3|12362|12360.5|12367.6|12366.3|12361.5|12360.5|713
1589185800000|2020-05-11 08:30:00|12361.7|12360.8|12353.5|12352|12362.4|12361.5|12350.6|12349.4|717
1589186100000|2020-05-11 08:35:00|12353.4|12352.5|12356.7|12355.8|12357.1|12356.2|12347|12346|835
1589186400000|2020-05-11 08:40:00|12357|12355.5|12360.2|12359.3|12360.5|12359.4|12354.7|12353.8|739
1589186700000|2020-05-11 08:45:00|12360.1|12359.2|12362.1|12360.6|12367.3|12366.4|12356.6|12355.7|835
1589187000000|2020-05-11 08:50:00|12362|12360.5|12369|12368.1|12369.7|12368.5|12361.7|12360.5|716
1589187300000|2020-05-11 08:55:00|12368.9|12368|12371.7|12370.8|12372.6|12371.7|12366.9|12365.6|657
1589187600000|2020-05-11 09:00:00|12371.8|12370.9|12370.3|12369.4|12375.7|12374.6|12368.1|12367.2|679
1589187900000|2020-05-11 09:05:00|12370.5|12369.6|12369.4|12368.5|12375.1|12374.2|12369.4|12368.5|565
1589188200000|2020-05-11 09:10:00|12369.5|12368.6|12361|12359.5|12369.5|12368.6|12358.7|12357.8|629
1589188500000|2020-05-11 09:15:00|12360.9|12359.4|12367.6|12366.7|12372.9|12371.9|12360.6|12359.4|669
1589188800000|2020-05-11 09:20:00|12367.7|12366.8|12359.9|12359|12369.2|12368.2|12359.5|12358.6|560
1589189100000|2020-05-11 09:25:00|12359.6|12358.7|12350.9|12350|12361.1|12360.2|12350.5|12349.4|669
1589189400000|2020-05-11 09:30:00|12351.1|12349.6|12356.5|12355.6|12356.7|12355.6|12351.1|12349.6|620
1589189700000|2020-05-11 09:35:00|12356.6|12355.7|12358.4|12357.5|12360.3|12359.1|12355.6|12354.7|595
1589190000000|2020-05-11 09:40:00|12358.1|12357.2|12363.3|12362.4|12364.1|12363.1|12358|12357.1|588
1589190300000|2020-05-11 09:45:00|12363.4|12362.5|12369|12368.1|12369.8|12368.7|12362.7|12361.4|442
1589190600000|2020-05-11 09:50:00|12368.9|12368|12363.4|12362.5|12370.2|12368.7|12362.5|12361.4|626
1589190900000|2020-05-11 09:55:00|12363.3|12362.4|12366.7|12365.8|12367.5|12366.5|12361.6|12360.4|555
1589191200000|2020-05-11 10:00:00|12366.8|12365.9|12367.4|12366.5|12369.1|12368|12363.7|12362.5|477
1589191500000|2020-05-11 10:05:00|12367.7|12366.2|12358.6|12357.7|12368|12366.9|12358.6|12357.6|431
1589191800000|2020-05-11 10:10:00|12358.7|12357.8|12353|12351.5|12359.8|12358.6|12350.6|12349.7|601
1589192100000|2020-05-11 10:15:00|12352.7|12351.8|12339.4|12338.5|12356.2|12355|12339.3|12338.3|877
1589192400000|2020-05-11 10:20:00|12339.9|12338.4|12332.9|12332|12340|12338.5|12332.6|12331.4|921
1589192700000|2020-05-11 10:25:00|12333|12332.1|12324.7|12323.8|12335.8|12334.5|12323.6|12322.3|824
1589193000000|2020-05-11 10:30:00|12324.8|12323.9|12328.3|12327.4|12331.4|12330.4|12322.1|12321.2|880
1589193300000|2020-05-11 10:35:00|12328.2|12327.3|12331.7|12330.8|12332.2|12331|12325.1|12324.2|600
1589193600000|2020-05-11 10:40:00|12330.8|12329.9|12329.1|12327.6|12331.6|12330.7|12326.3|12325.1|655
1589193900000|2020-05-11 10:45:00|12329.2|12327.7|12328.3|12327.4|12331.6|12330.6|12326.8|12325.7|692
1589194200000|2020-05-11 10:50:00|12328.6|12327.1|12330.5|12329|12331.5|12330.4|12327.5|12326.4|690
1589194500000|2020-05-11 10:55:00|12330.4|12328.9|12323.9|12323|12331.4|12329.9|12323.9|12323|712
1589194800000|2020-05-11 11:00:00|12324|12323.1|12320.1|12318.6|12324.7|12323.8|12312.3|12311.2|884
1589195100000|2020-05-11 11:05:00|12320.5|12319|12307.8|12306.9|12321.2|12319.7|12307.8|12306.7|655
1589195400000|2020-05-11 11:10:00|12308.5|12307.6|12312.9|12311.4|12316|12314.8|12305.7|12304.6|600
1589195700000|2020-05-11 11:15:00|12312.8|12311.9|12315.2|12313.7|12318.2|12316.9|12312.8|12311.7|668
1589196000000|2020-05-11 11:20:00|12315.1|12313.6|12321.8|12320.3|12322.2|12321.1|12314.2|12313.3|635
1589196300000|2020-05-11 11:25:00|12321.9|12320.4|12320.4|12319.5|12322.2|12321.1|12317.5|12316.6|492
1589196600000|2020-05-11 11:30:00|12320.6|12319.7|12318.8|12317.9|12322.4|12321.5|12315.7|12314.4|611
1589196900000|2020-05-11 11:35:00|12318.9|12318|12305.8|12304.9|12319.4|12318.5|12305.7|12304.8|615
1589197200000|2020-05-11 11:40:00|12305.7|12304.8|12301.9|12301|12312|12310.8|12301.8|12300.6|807
1589197500000|2020-05-11 11:45:00|12302|12301.1|12302.3|12301.4|12306.5|12305.2|12301.1|12300.2|863
1589197800000|2020-05-11 11:50:00|12302.5|12301.6|12303.5|12302|12304.3|12303.1|12300.8|12299.9|665
1589198100000|2020-05-11 11:55:00|12303.6|12302.1|12292.6|12291.7|12304.5|12303.6|12290.7|12289.8|875
1589198400000|2020-05-11 12:00:00|12292.7|12291.8|12310.5|12309|12318.6|12317.1|12292.7|12291.8|1110
1589198700000|2020-05-11 12:05:00|12310.8|12309.3|12316.9|12315.4|12318.4|12317.2|12308.4|12306.9|920
1589199000000|2020-05-11 12:10:00|12316.1|12315.2|12318.9|12318|12320.3|12319|12314.1|12312.6|672
1589199300000|2020-05-11 12:15:00|12319.3|12317.8|12317.9|12317|12320.6|12319.7|12312.2|12310.7|673
1589199600000|2020-05-11 12:20:00|12317.8|12316.9|12316.3|12314.8|12321|12319.9|12314.5|12313.3|756
1589199900000|2020-05-11 12:25:00|12316.4|12314.9|12317.9|12317|12318.8|12317.6|12313.6|12312.3|731
1589200200000|2020-05-11 12:30:00|12317.8|12316.9|12315.6|12314.1|12321.4|12320.1|12314.8|12313.5|785
1589200500000|2020-05-11 12:35:00|12315.5|12314|12300.4|12298.9|12315.9|12314.8|12299.2|12298|736
1589200800000|2020-05-11 12:40:00|12300.1|12299.2|12284.5|12283.6|12303.3|12302.4|12283.6|12282.1|1068
1589201100000|2020-05-11 12:45:00|12284.7|12283.2|12287.5|12286.6|12297.4|12296.5|12284.5|12283|913
1589201400000|2020-05-11 12:50:00|12287.7|12286.2|12298.9|12298|12299.1|12298|12286.5|12285.3|801
1589201700000|2020-05-11 12:55:00|12299.5|12298.3|12299.3|12298.4|12302.1|12301.2|12296.3|12295.1|795
1589202000000|2020-05-11 13:00:00|12299.6|12298.1|12309.7|12308.8|12310.7|12309.5|12299.1|12298|908
1589202300000|2020-05-11 13:05:00|12309.5|12308.6|12324.7|12323.8|12325.7|12324.5|12308.6|12307.3|964
1589202600000|2020-05-11 13:10:00|12324.6|12323.7|12340.7|12339.2|12342.3|12341|12322.7|12321.4|924
1589202900000|2020-05-11 13:15:00|12340.6|12339.1|12334.6|12333.7|12340.6|12339.1|12330.3|12329|721
1589203200000|2020-05-11 13:20:00|12334.5|12333.6|12336.6|12335.7|12337.9|12336.6|12331.2|12329.7|606
1589203500000|2020-05-11 13:25:00|12336.5|12335.6|12328.4|12326.9|12340.6|12339.4|12328.4|12326.9|800
1589203800000|2020-05-11 13:30:00|12328.3|12326.8|12323.5|12322|12328.3|12327.3|12320.3|12318.9|979
1589204100000|2020-05-11 13:35:00|12323.4|12321.9|12345.5|12344|12347|12346.1|12322.4|12321.2|1007
1589204400000|2020-05-11 13:40:00|12345.7|12344.2|12346.2|12344.7|12352.5|12351|12341.7|12340.2|930
1589204700000|2020-05-11 13:45:00|12346.3|12344.8|12350.1|12348.6|12351.9|12351|12344|12342.7|864
1589205000000|2020-05-11 13:50:00|12350|12348.5|12354.2|12353.3|12359|12357.8|12349.5|12348.3|860
1589205300000|2020-05-11 13:55:00|12354.3|12353.4|12350.4|12349.5|12355.1|12353.7|12347.9|12346.4|937
1589205600000|2020-05-11 14:00:00|12350.5|12349.6|12349.7|12348.8|12355.5|12354.3|12346.7|12345.2|945
1589205900000|2020-05-11 14:05:00|12349.9|12348.4|12349.9|12348.4|12353.2|12352.2|12347.7|12346.6|822
1589206200000|2020-05-11 14:10:00|12350|12348.5|12343.1|12341.6|12352.6|12351.4|12342.2|12340.7|868
1589206500000|2020-05-11 14:15:00|12342.9|12341.4|12335.6|12334.7|12342.9|12341.4|12324.4|12322.9|1163
1589206800000|2020-05-11 14:20:00|12335.7|12334.2|12340.4|12338.9|12341.2|12339.8|12333.9|12332.4|790
1589207100000|2020-05-11 14:25:00|12340.5|12339|12348.7|12347.2|12352.8|12351.7|12338.7|12337.5|948
1589207400000|2020-05-11 14:30:00|12349.1|12347.6|12345.3|12343.8|12351.6|12350.1|12336.8|12335.3|1013
1589207700000|2020-05-11 14:35:00|12345.5|12344|12344.1|12343.2|12350.6|12349.1|12342.7|12341.5|970
1589208000000|2020-05-11 14:40:00|12344.2|12343.3|12351.4|12350.5|12356.7|12355.2|12343.1|12341.9|972
1589208300000|2020-05-11 14:45:00|12352|12350.9|12361.2|12359.7|12362.3|12360.8|12351.7|12350.6|865
1589208600000|2020-05-11 14:50:00|12361.1|12359.6|12349.1|12347.6|12363.5|12362.2|12348.5|12347|1079
1589208900000|2020-05-11 14:55:00|12349.2|12347.7|12358.7|12357.8|12360.1|12358.8|12349|12347.5|1033
1589209200000|2020-05-11 15:00:00|12359.3|12358|12347.6|12346.1|12362.3|12360.8|12346.2|12345.1|996
1589209500000|2020-05-11 15:05:00|12347.7|12346.2|12339.1|12337.6|12351.1|12349.9|12336.8|12335.5|735
1589209800000|2020-05-11 15:10:00|12338.7|12337.2|12329.1|12327.6|12341|12339.5|12322.4|12320.9|1064
1589210100000|2020-05-11 15:15:00|12329.7|12328.2|12335.1|12333.6|12335.3|12333.9|12325|12323.5|774
1589210400000|2020-05-11 15:20:00|12335.2|12333.7|12338|12336.5|12339.7|12338.2|12333.3|12332.1|652
1589210700000|2020-05-11 15:25:00|12338.1|12336.6|12338.8|12337.3|12339.1|12337.9|12329.1|12327.9|723
1589211000000|2020-05-11 15:30:00|12338.7|12337.2|12338.2|12336.7|12349|12347.6|12337|12335.5|843
1589211300000|2020-05-11 15:35:00|12338.3|12336.8|12330.5|12329|12339.6|12338.3|12330.1|12328.7|704
1589211600000|2020-05-11 15:40:00|12330.6|12329.1|12330|12329.1|12333.9|12332.8|12327.8|12326.3|811
1589211900000|2020-05-11 15:45:00|12330.1|12329.2|12325.2|12323.7|12330.5|12329.2|12323.6|12322.7|840
1589212200000|2020-05-11 15:50:00|12325|12323.5|12327.4|12325.9|12328.1|12327|12321|12319.8|734
1589212500000|2020-05-11 15:55:00|12327.3|12325.8|12329.3|12327.8|12334.8|12333.6|12326.3|12324.8|953
1589212800000|2020-05-11 16:00:00|12329.6|12328.1|12325.1|12323.6|12330|12328.5|12320.7|12319.2|1071
1589213100000|2020-05-11 16:05:00|12325.3|12323.8|12328.7|12327.2|12328.7|12327.2|12320.8|12319.3|847
1589213400000|2020-05-11 16:10:00|12328.6|12327.1|12333.8|12332.3|12333.9|12332.5|12327.1|12325.7|750
1589213700000|2020-05-11 16:15:00|12333.6|12332.1|12331.4|12329.9|12333.6|12332.3|12328.4|12326.9|760
1589214000000|2020-05-11 16:20:00|12331.1|12329.6|12329.7|12328.2|12335.6|12334.1|12329.3|12327.8|671
1589214300000|2020-05-11 16:25:00|12329.8|12328.3|12333.4|12331.9|12337.9|12336.4|12329.7|12328.3|648
1589214600000|2020-05-11 16:30:00|12333.3|12331.8|12331.8|12330.3|12336.7|12335.2|12330.5|12329|626
1589214900000|2020-05-11 16:35:00|12331.7|12330.8|12340.1|12338.6|12341|12339.7|12330.6|12329.3|752
1589215200000|2020-05-11 16:40:00|12340.3|12338.8|12345.2|12343.7|12347.9|12346.7|12339.5|12338|712
1589215500000|2020-05-11 16:45:00|12345.3|12343.8|12340.4|12338.9|12347.8|12346.4|12340.4|12338.9|794
1589215800000|2020-05-11 16:50:00|12340.5|12339|12345.3|12343.8|12345.9|12344.4|12338.2|12336.7|593
1589216100000|2020-05-11 16:55:00|12345.5|12344|12345|12343.5|12347.4|12346|12343.2|12341.7|697
1589216400000|2020-05-11 17:00:00|12344.8|12343.3|12343.9|12343|12348.8|12347.3|12343.1|12342|750
1589216700000|2020-05-11 17:05:00|12344|12342.4|12351.6|12350.1|12353.3|12352|12343.6|12342.3|666
1589217000000|2020-05-11 17:10:00|12351.7|12350.2|12346.9|12346|12352|12350.7|12346.3|12345.1|594
1589217300000|2020-05-11 17:15:00|12346.7|12345.8|12346.1|12344.6|12347.9|12346.8|12344.2|12342.7|509
1589217600000|2020-05-11 17:20:00|12346.2|12344.7|12345.1|12343.6|12349.7|12348.4|12344.9|12343.5|598
1589217900000|2020-05-11 17:25:00|12345.2|12343.7|12347.1|12346.2|12349.8|12348.3|12344.2|12343|628
1589218200000|2020-05-11 17:30:00|12347|12346.1|12345.3|12343.8|12348.1|12346.9|12344.3|12342.8|522
1589218500000|2020-05-11 17:35:00|12345.4|12343.9|12347.2|12345.7|12347.6|12346.4|12343.2|12341.7|528
1589218800000|2020-05-11 17:40:00|12347.3|12345.8|12344.4|12342.9|12347.3|12346.1|12343.4|12341.9|420
1589219100000|2020-05-11 17:45:00|12343.5|12342.6|12342.9|12341.4|12345.6|12344.4|12342.2|12341|501
1589219400000|2020-05-11 17:50:00|12342.8|12341.3|12342.3|12340.8|12343|12341.7|12340.3|12338.8|488
1589219700000|2020-05-11 17:55:00|12342.2|12340.7|12339|12337.5|12342.2|12340.7|12335.7|12334.5|600
1589220000000|2020-05-11 18:00:00|12338.9|12337.4|12332.4|12330.9|12339.3|12338|12332|12330.8|477
1589220300000|2020-05-11 18:05:00|12332.3|12330.8|12333.7|12332.2|12337.2|12335.8|12328.9|12327.6|593
1589220600000|2020-05-11 18:10:00|12333.6|12332.1|12331.2|12329.7|12334.6|12333.5|12329.6|12328.1|583
1589220900000|2020-05-11 18:15:00|12330.8|12329.9|12331|12330.1|12333.2|12331.9|12328.7|12327.5|693
1589221200000|2020-05-11 18:20:00|12331.1|12330.2|12328.8|12327.3|12332.6|12331.5|12328.4|12326.9|624
1589221500000|2020-05-11 18:25:00|12328.7|12327.2|12324.7|12323.2|12329.5|12328.2|12322.1|12320.8|931
1589221800000|2020-05-11 18:30:00|12324.5|12323|12329.8|12328.9|12330.1|12329.1|12324.1|12322.9|442
1589222100000|2020-05-11 18:35:00|12330|12328.5|12328.2|12326.7|12330.2|12328.7|12326.9|12325.4|488
1589222400000|2020-05-11 18:40:00|12328.3|12326.8|12331.4|12329.9|12331.7|12330.6|12326.2|12324.7|441
1589222700000|2020-05-11 18:45:00|12331.3|12329.8|12332.2|12331.3|12333.5|12332.3|12330.3|12329|446
1589223000000|2020-05-11 18:50:00|12332.8|12331.9|12332.1|12331.2|12337.2|12336.1|12331.9|12330.9|557
1589223300000|2020-05-11 18:55:00|12332.4|12330.9|12331.3|12330.4|12336.4|12334.9|12330.4|12329.3|741
1589223600000|2020-05-11 19:00:00|12331.2|12330.3|12331.7|12330.2|12337.1|12336|12330.1|12329.1|657
1589223900000|2020-05-11 19:05:00|12331.8|12330.3|12332.9|12331.4|12333.9|12332.4|12330.4|12329.5|447
1589224200000|2020-05-11 19:10:00|12333|12331.5|12330.4|12329.5|12333.5|12332.2|12330|12328.9|349
1589224500000|2020-05-11 19:15:00|12330.5|12329.6|12330.6|12329.1|12331.8|12330.6|12329.2|12327.9|453
1589224800000|2020-05-11 19:20:00|12330.5|12329|12329.6|12328.1|12330.6|12329.4|12326.3|12325|565
1589225100000|2020-05-11 19:25:00|12329.5|12328|12332.7|12331.2|12332.8|12331.5|12329.4|12328|382
1589225400000|2020-05-11 19:30:00|12332.6|12331.1|12332.7|12331.2|12334.5|12333.4|12331.8|12330.8|373
1589225700000|2020-05-11 19:35:00|12332.8|12331.3|12334.6|12333.1|12334.9|12333.8|12332.4|12331|325
1589226000000|2020-05-11 19:40:00|12334.7|12333.2|12335.8|12334.9|12336.5|12335.3|12333.4|12332.2|375
1589226300000|2020-05-11 19:45:00|12336.1|12334.6|12336.8|12335.9|12337.9|12336.9|12335.7|12334.5|340
1589226600000|2020-05-11 19:50:00|12336.9|12336|12339.7|12338.8|12340.9|12339.6|12336.1|12334.6|437
1589226900000|2020-05-11 19:55:00|12339.6|12338.7|12338.3|12336.8|12343.1|12341.7|12337.7|12336.2|627
1589227200000|2020-05-11 20:00:00|12338.4|12336.9|12337.8|12336.3|12340.1|12338.6|12337.3|12335.8|379
1589227500000|2020-05-11 20:05:00|12337.7|12336.2|12340.6|12339.1|12340.8|12339.3|12336.8|12335.3|403
1589227800000|2020-05-11 20:10:00|12340.5|12339|12341.4|12339.9|12341.9|12340.4|12338.6|12337.1|234
1589228100000|2020-05-11 20:15:00|12341.3|12339.8|12340.8|12339.3|12342.4|12340.9|12340.4|12338.9|252
1589228400000|2020-05-11 20:20:00|12340.7|12339.2|12338.4|12336.9|12340.8|12339.3|12337|12335.5|205
1589228700000|2020-05-11 20:25:00|12338.2|12336.7|12338.7|12337.2|12339.5|12338|12336.8|12335.3|192
1589229000000|2020-05-11 20:30:00|12338.8|12337.3|12336|12334.5|12338.8|12337.3|12336|12334.5|263
1589229300000|2020-05-11 20:35:00|12336.1|12334.6|12335.5|12334|12336.9|12335.4|12335.1|12333.6|167
1589229600000|2020-05-11 20:40:00|12335.6|12334.1|12336.5|12335|12338.3|12337.1|12335.4|12333.9|288
1589229900000|2020-05-11 20:45:00|12336.2|12334.7|12338.4|12336.9|12338.8|12337.3|12334.1|12332.6|410
1589230200000|2020-05-11 20:50:00|12338.6|12337.1|12338.6|12337.1|12340|12338.5|12337.6|12336.1|880
1589230500000|2020-05-11 20:55:00|12338.7|12337.2|12334.6|12333.1|12339.1|12337.6|12330.9|12329.2|755
1589230800000|2020-05-11 21:00:00|12340.6|12330.7|12340.1|12330.5|12341.9|12333.4|12337|12330.4|44
1589231100000|2020-05-11 21:05:00|12341.6|12332.5|12333.3|12323.3|12341.6|12333.2|12331.7|12321.8|125
1589231400000|2020-05-11 21:10:00|12334.8|12324.8|12335.7|12325.7|12338.1|12329.4|12330.8|12324.8|107
1589231700000|2020-05-11 21:15:00|12335.9|12325.9|12339.7|12332.1|12340.9|12332.2|12334.8|12325.2|183
1589232000000|2020-05-11 21:20:00|12340|12331.9|12338|12332.9|12340.7|12333.9|12336.8|12329.8|214
1589232300000|2020-05-11 21:25:00|12339.8|12332.5|12346.3|12336.3|12346.8|12336.8|12336.2|12329.6|222
1589232600000|2020-05-11 21:30:00|12344.4|12334.4|12338.4|12330.2|12351.5|12341.5|12337.3|12327.5|390
1589232900000|2020-05-11 21:35:00|12338.5|12329.7|12337.2|12329.4|12340.4|12332.6|12336.5|12326.7|223
1589233200000|2020-05-11 21:40:00|12337.6|12329|12337.6|12329.6|12338.7|12331|12336.5|12327.3|162
1589233500000|2020-05-11 21:45:00|12337.4|12329.4|12337.2|12327.2|12339.1|12330.7|12335.4|12326.8|280
1589233800000|2020-05-11 21:50:00|12337.5|12327.5|12337.4|12330.3|12340.8|12332.7|12337.1|12327.4|245
1589234100000|2020-05-11 21:55:00|12337.3|12330.2|12339.5|12329.5|12341.2|12333.8|12336.1|12328.8|743
1589234400000|2020-05-11 22:00:00|12339.9|12330.2|12335.9|12334.4|12340.6|12336|12335.8|12329.3|982
1589234700000|2020-05-11 22:05:00|12336.3|12334.1|12336.4|12334.2|12337.2|12335.5|12335.5|12332.7|417
1589235000000|2020-05-11 22:10:00|12335.9|12334.4|12336.8|12335.3|12339.2|12337.3|12335.1|12333|243
1589235300000|2020-05-11 22:15:00|12336.7|12335.2|12335.9|12334.4|12337.9|12336.4|12335.1|12333.6|211
1589235600000|2020-05-11 22:20:00|12335.8|12334.3|12337.9|12336.4|12338.4|12336.6|12335.1|12333.6|177
1589235900000|2020-05-11 22:25:00|12338|12336.5|12337.7|12336.2|12338.6|12336.7|12337.6|12335.8|99
1589236200000|2020-05-11 22:30:00|12337.9|12336.4|12337.2|12334.9|12338.8|12336.7|12336.8|12334.9|152
1589236500000|2020-05-11 22:35:00|12337.3|12335|12337.9|12336.4|12339.2|12337.3|12336.9|12335|186
1589236800000|2020-05-11 22:40:00|12338|12336.5|12337.3|12335.8|12338.6|12336.7|12337.2|12335.7|145
1589237100000|2020-05-11 22:45:00|12337.2|12335.7|12335.9|12334.4|12337.5|12336|12335.8|12334.1|169
1589237400000|2020-05-11 22:50:00|12336|12334.5|12337.2|12335.7|12337.6|12336.1|12335.1|12333.6|228
1589237700000|2020-05-11 22:55:00|12337.1|12335.6|12337|12335.5|12339|12337.3|12336.4|12334.6|270
1589238000000|2020-05-11 23:00:00|12336.9|12335.4|12336.7|12335.2|12338|12336.5|12335.2|12333.7|257
1589238300000|2020-05-11 23:05:00|12336.5|12335|12337.3|12335.8|12338.1|12336.7|12335.7|12334.2|255
1589238600000|2020-05-11 23:10:00|12337.4|12335.9|12338.7|12337.2|12338.7|12337.2|12336.6|12335.1|199
1589238900000|2020-05-11 23:15:00|12338.8|12337.3|12335.8|12334.3|12338.8|12337.3|12335.3|12333.8|250
1589239200000|2020-05-11 23:20:00|12335.9|12334.4|12335.9|12334.4|12336.9|12335.4|12334.3|12333|376
1589239500000|2020-05-11 23:25:00|12336|12334.5|12333.5|12332|12336.3|12334.8|12332.7|12331.2|498
1589239800000|2020-05-11 23:30:00|12333.4|12331.9|12334.8|12333.3|12334.9|12333.4|12332.5|12331|293
1589240100000|2020-05-11 23:35:00|12334.9|12333.4|12333.8|12332.3|12336.7|12335.2|12333.4|12331.9|251
1589240400000|2020-05-11 23:40:00|12333.7|12332.2|12332.2|12330.7|12335.4|12333.9|12331.8|12330.3|270
1589240700000|2020-05-11 23:45:00|12332.3|12330.8|12329.4|12327.9|12332.7|12331.2|12329.1|12327.8|405
1589241000000|2020-05-11 23:50:00|12329.5|12328|12331.5|12330|12331.5|12330.4|12329.4|12327.9|482
1589241300000|2020-05-11 23:55:00|12331.4|12329.9|12332.3|12330.8|12332.6|12331.3|12330.2|12329|331
1589241600000|2020-05-12 00:00:00|12332|12331.1|12332.4|12330.9|12334.8|12333.8|12331.1|12329.9|484
1589241900000|2020-05-12 00:05:00|12332.1|12330.6|12322.8|12321.3|12332.1|12331|12322.4|12320.9|508
1589242200000|2020-05-12 00:10:00|12322.9|12321.4|12316.3|12314.8|12324.5|12323.2|12314.5|12313|751
1589242500000|2020-05-12 00:15:00|12316.2|12314.7|12315.6|12314.1|12319.6|12318.1|12313.2|12311.7|564
1589242800000|2020-05-12 00:20:00|12315.7|12314.2|12308|12306.5|12316.2|12314.7|12306.9|12305.4|566
1589243100000|2020-05-12 00:25:00|12308.1|12306.6|12295.3|12293.8|12308.1|12306.6|12291.6|12290.1|834
1589243400000|2020-05-12 00:30:00|12295.4|12293.9|12298.9|12297.4|12299.7|12298.2|12287.9|12286|782
1589243700000|2020-05-12 00:35:00|12298.8|12297.3|12302.6|12301.1|12305|12303.5|12298.6|12297.1|739
1589244000000|2020-05-12 00:40:00|12302.8|12301.3|12305.9|12304.4|12309.3|12307.8|12302.5|12301|568
1589244300000|2020-05-12 00:45:00|12306|12304.5|12303.5|12302|12308|12306.6|12301.5|12300|605
1589244600000|2020-05-12 00:50:00|12303.6|12302.1|12302.6|12301.1|12306.6|12305.1|12299.2|12297.7|628
1589244900000|2020-05-12 00:55:00|12302.9|12301.4|12306.7|12305.2|12308.2|12306.7|12302.2|12300.7|543
1589245200000|2020-05-12 01:00:00|12306.8|12305.3|12308.6|12307.1|12309.9|12308.4|12304.2|12302.7|570
1589245500000|2020-05-12 01:05:00|12308.5|12307|12310.4|12308.9|12312.9|12311.4|12307.8|12306.3|457
1589245800000|2020-05-12 01:10:00|12310.3|12308.8|12309.3|12307.8|12311.2|12309.7|12307.9|12306.4|474
1589246100000|2020-05-12 01:15:00|12309.2|12307.7|12311|12309.5|12311.5|12310|12307.5|12306|443
1589246400000|2020-05-12 01:20:00|12310.9|12309.4|12311.3|12309.8|12313.8|12312.3|12309.5|12308|325
1589246700000|2020-05-12 01:25:00|12311.4|12309.9|12311.4|12309.9|12313.6|12312.1|12309.9|12308.4|294
1589247000000|2020-05-12 01:30:00|12311.6|12310.1|12314.3|12312.8|12315.5|12314.4|12310.7|12309.2|445
1589247300000|2020-05-12 01:35:00|12314.5|12313|12304.5|12303|12315.2|12313.7|12304.4|12302.9|330
1589247600000|2020-05-12 01:40:00|12304.4|12302.9|12305.2|12303.7|12307.8|12306.5|12303.3|12301.8|433
1589247900000|2020-05-12 01:45:00|12305|12303.5|12305.1|12303.6|12306.3|12304.9|12302.4|12300.9|419
1589248200000|2020-05-12 01:50:00|12305.2|12303.7|12311.8|12310.3|12312.7|12311.4|12303.6|12302.1|551
1589248500000|2020-05-12 01:55:00|12311.7|12310.2|12310.1|12308.6|12311.8|12310.3|12309.1|12307.7|317
1589248800000|2020-05-12 02:00:00|12310.5|12309|12309.6|12308.1|12313.9|12312.6|12307.3|12306|491
1589249100000|2020-05-12 02:05:00|12309.7|12308.2|12307.7|12306.2|12310.4|12308.9|12306.9|12305.6|342
1589249400000|2020-05-12 02:10:00|12307.4|12306.5|12315|12313.5|12315.2|12314.1|12307.3|12306.3|401
1589249700000|2020-05-12 02:15:00|12315.1|12313.6|12311.6|12310.1|12315.4|12314.1|12310.5|12309.1|337
1589250000000|2020-05-12 02:20:00|12311.7|12310.2|12312.9|12311.4|12314.4|12312.9|12311.6|12310.1|238
1589250300000|2020-05-12 02:25:00|12312.8|12311.3|12312.3|12310.8|12314.4|12312.9|12311.4|12309.9|265
1589250600000|2020-05-12 02:30:00|12312.6|12311.1|12308.4|12306.9|12313|12311.7|12307.7|12306.2|588
1589250900000|2020-05-12 02:35:00|12308.3|12306.8|12310.5|12309|12310.7|12309.2|12306.1|12304.6|443
1589251200000|2020-05-12 02:40:00|12310.6|12309.1|12311.1|12309.6|12313.9|12312.8|12310.2|12308.7|356
1589251500000|2020-05-12 02:45:00|12311.3|12309.8|12316.2|12314.7|12316.9|12315.4|12311|12309.7|384
1589251800000|2020-05-12 02:50:00|12316.1|12314.6|12316.5|12315|12318.5|12317.1|12316.1|12314.6|375
1589252100000|2020-05-12 02:55:00|12316.6|12315.1|12317.3|12315.8|12317.7|12316.2|12314.4|12312.9|394
1589252400000|2020-05-12 03:00:00|12317.6|12316.1|12316.5|12315|12318.3|12317.4|12315.8|12314.6|347
1589252700000|2020-05-12 03:05:00|12316.6|12315.1|12316.2|12314.7|12318.7|12317.4|12313.8|12312.3|386
1589253000000|2020-05-12 03:10:00|12316.3|12314.8|12318.9|12317.4|12319.6|12318.4|12315.3|12313.8|355
1589253300000|2020-05-12 03:15:00|12319|12317.5|12317.1|12315.6|12319|12317.5|12315.6|12314.5|406
1589253600000|2020-05-12 03:20:00|12317|12315.5|12319.2|12318.3|12319.5|12318.4|12317|12315.5|350
1589253900000|2020-05-12 03:25:00|12319.7|12318.2|12320.7|12319.2|12321|12319.7|12318.9|12317.5|339
1589254200000|2020-05-12 03:30:00|12320.8|12319.3|12318.6|12317.1|12320.8|12319.3|12316.5|12315.4|361
1589254500000|2020-05-12 03:35:00|12318.5|12317|12320.6|12319.1|12320.8|12319.4|12318.2|12316.8|423
1589254800000|2020-05-12 03:40:00|12320.5|12319|12321.6|12320.1|12323.6|12322.1|12320.1|12319|399
1589255100000|2020-05-12 03:45:00|12321.8|12320.3|12321.3|12320.4|12323.9|12322.4|12321.2|12319.9|362
1589255400000|2020-05-12 03:50:00|12321.4|12320.5|12321.5|12320.6|12324|12322.5|12321.3|12320.2|317
1589255700000|2020-05-12 03:55:00|12321.6|12320.7|12324.7|12323.2|12325.3|12323.9|12321.5|12320.4|360
1589256000000|2020-05-12 04:00:00|12324.6|12323.1|12323.4|12321.9|12324.8|12323.3|12322.7|12321.6|314
1589256300000|2020-05-12 04:05:00|12323.6|12322.1|12319.7|12318.2|12323.9|12322.4|12318.4|12316.9|360
1589256600000|2020-05-12 04:10:00|12319.6|12318.1|12322.1|12320.6|12322.5|12321|12319.1|12317.8|338
1589256900000|2020-05-12 04:15:00|12322.2|12321.2|12319.5|12318|12323.7|12322.2|12318.6|12317.5|318
1589257200000|2020-05-12 04:20:00|12319.6|12318.1|12318.3|12316.8|12319.6|12318.2|12317.1|12315.6|342
1589257500000|2020-05-12 04:25:00|12318.4|12316.9|12314.6|12313.1|12318.8|12317.3|12314.5|12313|267
1589257800000|2020-05-12 04:30:00|12314.4|12312.9|12310.8|12309.3|12315.7|12314.3|12310.5|12309|478
1589258100000|2020-05-12 04:35:00|12310.9|12309.4|12318.5|12317.6|12319.2|12318|12309.4|12307.9|589
1589258400000|2020-05-12 04:40:00|12318.8|12317.3|12317.7|12316.2|12318.9|12317.4|12316.6|12315.4|270
1589258700000|2020-05-12 04:45:00|12317.6|12316.1|12319.7|12318.2|12320.5|12319.4|12317.5|12316|223
1589259000000|2020-05-12 04:50:00|12319.8|12318.3|12318.8|12317.3|12321|12319.6|12318.6|12317.2|202
1589259300000|2020-05-12 04:55:00|12318.9|12317.4|12323.1|12321.6|12324.9|12323.6|12318|12316.7|390
1589259600000|2020-05-12 05:00:00|12323|12321.5|12322.3|12320.8|12324.2|12322.8|12319.3|12318.1|411
1589259900000|2020-05-12 05:05:00|12322.4|12320.9|12324.6|12323.1|12327.2|12325.7|12322.3|12320.8|397
1589260200000|2020-05-12 05:10:00|12324.5|12323|12324.9|12323.4|12326.3|12324.8|12323|12321.5|469
1589260500000|2020-05-12 05:15:00|12324.8|12323.3|12328.8|12327.3|12328.9|12327.7|12324.1|12322.8|224
1589260800000|2020-05-12 05:20:00|12328.9|12327.4|12335.9|12334.4|12339.8|12338.3|12328.4|12327.2|730
1589261100000|2020-05-12 05:25:00|12335.8|12334.3|12339.1|12337.6|12340.7|12339.2|12333.7|12332.5|482
1589261400000|2020-05-12 05:30:00|12339.2|12337.7|12340|12338.5|12340.2|12338.8|12334.2|12333|611
1589261700000|2020-05-12 05:35:00|12339.9|12338.4|12336.9|12335.4|12343.5|12342.1|12336.7|12335.2|422
1589262000000|2020-05-12 05:40:00|12337|12335.5|12337.5|12336|12339|12337.5|12336.8|12335.3|272
1589262300000|2020-05-12 05:45:00|12337.6|12336.1|12338|12336.5|12338.5|12337|12336|12334.5|320
1589262600000|2020-05-12 05:50:00|12337.9|12336.4|12333.1|12331.6|12338|12336.5|12331.4|12330|310
1589262900000|2020-05-12 05:55:00|12333.2|12331.7|12331.4|12329.9|12333.8|12332.3|12328.6|12327.2|439
1589263200000|2020-05-12 06:00:00|12331.5|12330|12321.5|12320|12333.5|12332.3|12321.5|12320|632
1589263500000|2020-05-12 06:05:00|12321.7|12320.2|12323.3|12321.8|12326.2|12324.9|12321.5|12320|532
1589263800000|2020-05-12 06:10:00|12323.4|12321.9|12318.1|12316.6|12324.1|12322.8|12317.7|12316.3|535
1589264100000|2020-05-12 06:15:00|12318.3|12316.8|12317.3|12316.4|12319.1|12317.8|12313.2|12311.7|528
1589264400000|2020-05-12 06:20:00|12317.7|12316.2|12322.4|12320.9|12325.4|12323.9|12315.8|12314.3|532
1589264700000|2020-05-12 06:25:00|12322.5|12321|12324.7|12323.2|12324.9|12323.4|12319.5|12318|509
1589265000000|2020-05-12 06:30:00|12324.8|12323.3|12326.7|12325.8|12330.3|12329.2|12324.7|12323.3|549
1589265300000|2020-05-12 06:35:00|12326.6|12325.7|12333.5|12332|12335.4|12334.1|12326.6|12325.4|683
1589265600000|2020-05-12 06:40:00|12333.4|12331.9|12331.5|12330|12335.2|12333.9|12329.6|12328.4|672
1589265900000|2020-05-12 06:45:00|12331.6|12330.1|12326.8|12325.9|12332.2|12331.1|12326.7|12325.7|509
1589266200000|2020-05-12 06:50:00|12326.9|12326|12323.7|12322.2|12328.2|12327.2|12323.4|12322.1|551
1589266500000|2020-05-12 06:55:00|12323.8|12322.3|12333.2|12331.7|12337.2|12335.7|12323.7|12322.2|709
1589266800000|2020-05-12 07:00:00|12333.5|12332|12337.2|12335.7|12339.4|12338.2|12331.6|12330.2|978
1589267100000|2020-05-12 07:05:00|12337.1|12335.6|12338.2|12336.7|12341.6|12340.5|12330.1|12329|935
1589267400000|2020-05-12 07:10:00|12337.8|12336.9|12342.4|12340.9|12343.6|12342.7|12336.8|12335.6|837
1589267700000|2020-05-12 07:15:00|12342.3|12340.8|12340.2|12338.7|12343|12342.1|12337.9|12336.7|763
1589268000000|2020-05-12 07:20:00|12340.1|12338.6|12342.4|12340.9|12348.1|12347.1|12338.7|12337.6|811
1589268300000|2020-05-12 07:25:00|12342.3|12340.8|12335.3|12333.8|12342.9|12341.7|12334.8|12333.8|650
1589268600000|2020-05-12 07:30:00|12335.2|12333.7|12334.2|12333.3|12337.8|12336.6|12332.4|12331.2|609
1589268900000|2020-05-12 07:35:00|12334.3|12333.4|12329.2|12328.3|12334.8|12333.8|12326.9|12325.7|565
1589269200000|2020-05-12 07:40:00|12329.1|12328.2|12331.4|12329.9|12335.9|12334.7|12327.2|12325.9|695
1589269500000|2020-05-12 07:45:00|12331.2|12330.3|12332.1|12330.6|12332.2|12331|12327.1|12325.6|615
1589269800000|2020-05-12 07:50:00|12332.2|12330.7|12343.2|12342.3|12344.8|12343.6|12331.1|12329.9|856
1589270100000|2020-05-12 07:55:00|12343.3|12342.4|12342.7|12341.8|12345.7|12344.3|12340.5|12339.4|910
1589270400000|2020-05-12 08:00:00|12342.8|12341.9|12343.2|12341.7|12344.6|12343.4|12339.5|12338.4|850
1589270700000|2020-05-12 08:05:00|12343.1|12341.6|12343.5|12342.6|12348|12346.8|12342.6|12341.1|686
1589271000000|2020-05-12 08:10:00|12343.8|12342.3|12348.5|12347|12350.6|12349.4|12342.1|12340.6|698
1589271300000|2020-05-12 08:15:00|12348.1|12347.2|12346|12344.5|12351.6|12350.4|12345.2|12344.3|939
1589271600000|2020-05-12 08:20:00|12346.1|12344.6|12339.8|12338.3|12349.5|12348.6|12339.2|12338.2|716
1589271900000|2020-05-12 08:25:00|12339.7|12338.2|12332.2|12331.3|12340.1|12339.2|12331.9|12330.8|794
1589272200000|2020-05-12 08:30:00|12332.1|12331.2|12331.7|12330.8|12336.5|12335.2|12328.6|12327.2|801
1589272500000|2020-05-12 08:35:00|12332|12330.5|12316.1|12314.6|12333.7|12332.7|12312.4|12310.9|1083
1589272800000|2020-05-12 08:40:00|12316.4|12314.9|12306.1|12305.2|12319.3|12318.2|12305.9|12305|882
1589273100000|2020-05-12 08:45:00|12306|12305.1|12314.4|12312.9|12314.5|12313.5|12305|12303.8|834
1589273400000|2020-05-12 08:50:00|12314.1|12313.2|12314.9|12314|12315|12314|12309.1|12307.9|636
1589273700000|2020-05-12 08:55:00|12315.4|12313.9|12321.7|12320.8|12322.8|12321.6|12314.4|12313.1|699
1589274000000|2020-05-12 09:00:00|12322|12320.5|12319.9|12319|12325.3|12324.3|12317.7|12316.4|890
1589274300000|2020-05-12 09:05:00|12320|12319.1|12328.7|12327.8|12329.6|12328.4|12318.9|12318|711
1589274600000|2020-05-12 09:10:00|12328.8|12327.9|12330.5|12329|12336.7|12335.6|12328.4|12327.5|867
1589274900000|2020-05-12 09:15:00|12330.3|12328.8|12333.1|12332.2|12338.8|12337.8|12328.1|12327|788
1589275200000|2020-05-12 09:20:00|12333|12332.1|12329.8|12328.9|12333.3|12332.1|12324.6|12323.7|705
1589275500000|2020-05-12 09:25:00|12329.7|12328.8|12330.1|12328.6|12335|12333.8|12327.9|12326.8|579
1589275800000|2020-05-12 09:30:00|12330|12328.5|12326.3|12325.4|12333.1|12332|12325.6|12324.4|640
1589276100000|2020-05-12 09:35:00|12326.4|12325.5|12325|12323.5|12329.4|12328.1|12324.7|12323.5|445
1589276400000|2020-05-12 09:40:00|12325.1|12323.6|12326.2|12325.3|12331.8|12330.7|12324.5|12323.4|587
1589276700000|2020-05-12 09:45:00|12326.3|12325.4|12324.6|12323.7|12328.8|12327.5|12322.4|12321.4|555
1589277000000|2020-05-12 09:50:00|12324.7|12323.8|12335.2|12334.3|12336|12334.5|12324.5|12323.6|613
1589277300000|2020-05-12 09:55:00|12335|12334.1|12333.1|12331.6|12339.5|12338.6|12330.5|12329.3|669
1589277600000|2020-05-12 10:00:00|12332.6|12331.7|12335.9|12335|12340.6|12339.7|12328.5|12327.5|664
1589277900000|2020-05-12 10:05:00|12336.3|12334.8|12335|12333.5|12337.3|12336|12332.8|12331.7|567
1589278200000|2020-05-12 10:10:00|12334.9|12333.4|12333.8|12332.9|12336.2|12335.2|12331.2|12330.3|517
1589278500000|2020-05-12 10:15:00|12334.2|12333.3|12344.6|12343.7|12346.4|12345.3|12333.8|12332.9|766
1589278800000|2020-05-12 10:20:00|12345|12344.1|12354.9|12354|12357.9|12356.4|12343.5|12342.3|762
1589279100000|2020-05-12 10:25:00|12354.7|12353.8|12353.7|12352.2|12368.2|12366.9|12353.6|12352.1|995
1589279400000|2020-05-12 10:30:00|12353.3|12352.4|12347.7|12346.2|12358.9|12357.4|12346.2|12345.1|821
1589279700000|2020-05-12 10:35:00|12347.3|12346.4|12345.5|12344.6|12351.3|12350.3|12345.5|12344.3|732
1589280000000|2020-05-12 10:40:00|12345.6|12344.7|12345.4|12343.9|12349.3|12348.1|12344.9|12343.8|687
1589280300000|2020-05-12 10:45:00|12345.3|12343.8|12339.9|12339|12345.3|12343.8|12339.1|12337.9|682
1589280600000|2020-05-12 10:50:00|12339.8|12338.9|12342.2|12341.3|12343.3|12342|12339.3|12338.1|558
1589280900000|2020-05-12 10:55:00|12342.1|12341.2|12347.3|12346.4|12350.5|12349.3|12341.9|12341|785
1589281200000|2020-05-12 11:00:00|12347.4|12346.5|12355.2|12354.3|12355.5|12354.6|12347.1|12346|796
1589281500000|2020-05-12 11:05:00|12355.3|12354.4|12360.4|12358.9|12365.6|12364.5|12354.9|12354|725
1589281800000|2020-05-12 11:10:00|12359.5|12358.6|12357.5|12356|12361.1|12360.1|12356.6|12355.3|621
1589282100000|2020-05-12 11:15:00|12357.4|12355.9|12362.7|12361.8|12365|12363.8|12357.3|12355.9|657
1589282400000|2020-05-12 11:20:00|12363|12362.1|12363.1|12361.6|12366.5|12365.2|12358.2|12357.1|674
1589282700000|2020-05-12 11:25:00|12363.2|12361.7|12370.6|12369.7|12370.7|12369.8|12360.3|12359.4|794
1589283000000|2020-05-12 11:30:00|12371.3|12370.4|12361.5|12360.6|12372.6|12371.7|12360.4|12359.3|748
1589283300000|2020-05-12 11:35:00|12361.4|12360.5|12360|12359.1|12362.9|12361.9|12352.8|12351.5|846
1589283600000|2020-05-12 11:40:00|12360.1|12359.2|12364|12363.1|12364.6|12363.5|12358.4|12357.2|626
1589283900000|2020-05-12 11:45:00|12364.1|12363.2|12371.2|12370.3|12372.3|12371.4|12364.1|12363.2|759
1589284200000|2020-05-12 11:50:00|12371.1|12370.2|12367.4|12365.9|12371.9|12371|12365.1|12363.9|811
1589284500000|2020-05-12 11:55:00|12367.6|12366.1|12371.2|12370.3|12371.8|12370.5|12363.7|12362.8|752
1589284800000|2020-05-12 12:00:00|12371.3|12370.4|12371.7|12370.8|12375.8|12374.5|12369.6|12368.7|741
1589285100000|2020-05-12 12:05:00|12371.8|12370.9|12368.2|12367.3|12373|12371.8|12365.1|12363.8|663
1589285400000|2020-05-12 12:10:00|12368.1|12367.2|12371.4|12369.9|12377.8|12376.9|12368.1|12367.2|873
1589285700000|2020-05-12 12:15:00|12371.1|12370.2|12373.4|12372.5|12374|12373|12366.7|12365.5|730
1589286000000|2020-05-12 12:20:00|12373.9|12373|12362.9|12362|12376.2|12375.3|12362.3|12361.3|735
1589286300000|2020-05-12 12:25:00|12363|12362.1|12361.4|12357.8|12365.5|12364.2|12357.9|12357|791
1589286600000|2020-05-12 12:30:00|12360.8|12357.2|12357.9|12356.4|12367.5|12366|12356.5|12352.7|1027
1589286900000|2020-05-12 12:35:00|12357.6|12356.7|12353.3|12352.4|12360.4|12359.2|12351.1|12349.8|1010
1589287200000|2020-05-12 12:40:00|12353.2|12352.3|12364.3|12362.8|12365.7|12364.5|12353.2|12352|802
1589287500000|2020-05-12 12:45:00|12364.1|12363.2|12362.2|12360.7|12364.3|12363.2|12355.3|12354.4|780
1589287800000|2020-05-12 12:50:00|12362.3|12360.8|12358.1|12356.6|12363|12361.8|12356.1|12354.8|706
1589288100000|2020-05-12 12:55:00|12358.2|12356.7|12361.4|12359.9|12361.6|12360.3|12355.4|12354.2|718
1589288400000|2020-05-12 13:00:00|12361.5|12360|12356.8|12355.9|12366.5|12365.2|12356.6|12355.3|829
1589288700000|2020-05-12 13:05:00|12356.7|12355.8|12355.1|12354.2|12360.1|12359|12351.7|12350.5|753
1589289000000|2020-05-12 13:10:00|12355|12354.1|12372|12370.5|12373.3|12372.1|12351.5|12350.6|1165
1589289300000|2020-05-12 13:15:00|12371.9|12370.4|12354|12353.1|12372|12371.1|12353.2|12352.1|1056
1589289600000|2020-05-12 13:20:00|12353.9|12353|12350|12349.1|12358.7|12357.8|12346.1|12345.2|847
1589289900000|2020-05-12 13:25:00|12349.7|12348.8|12347.4|12345.9|12353.4|12352.2|12344.3|12343.1|958
1589290200000|2020-05-12 13:30:00|12347.1|12346.2|12340.1|12339.2|12348.1|12347.2|12338.5|12337.6|961
1589290500000|2020-05-12 13:35:00|12340|12339.1|12341.1|12340.2|12346.7|12345.8|12338.6|12337.4|843
1589290800000|2020-05-12 13:40:00|12341.3|12340.4|12336|12335.1|12345.6|12344.3|12332.3|12331.2|949
1589291100000|2020-05-12 13:45:00|12336.1|12334.6|12329|12328.1|12336.4|12335.5|12323.6|12322.3|1111
1589291400000|2020-05-12 13:50:00|12329.1|12328.2|12338.8|12337.9|12338.8|12337.9|12326.7|12325.7|956
1589291700000|2020-05-12 13:55:00|12339.3|12338.4|12341.6|12340.1|12344.5|12343.3|12338.3|12337.2|1066
1589292000000|2020-05-12 14:00:00|12341.5|12340.6|12339.6|12338.1|12345.8|12344.6|12336.4|12334.9|1037
1589292300000|2020-05-12 14:05:00|12339.5|12338|12323.6|12322.7|12339.5|12338.3|12323.2|12321.9|1083
1589292600000|2020-05-12 14:10:00|12324|12322.5|12318.8|12317.9|12326.3|12325.1|12315.8|12314.9|1079
1589292900000|2020-05-12 14:15:00|12319|12318.1|12327.1|12326.2|12327.4|12326.5|12318.7|12317.5|973
1589293200000|2020-05-12 14:20:00|12327|12326.1|12326.3|12325.4|12328.2|12326.8|12321.3|12320.2|830
1589293500000|2020-05-12 14:25:00|12326.4|12325.5|12311.1|12310.2|12327.7|12326.8|12311|12310.1|929
1589293800000|2020-05-12 14:30:00|12310.9|12310|12310.7|12309.2|12315.7|12314.5|12305.8|12304.9|1093
1589294100000|2020-05-12 14:35:00|12310.5|12309.6|12315.5|12314|12316.8|12315.6|12308.3|12307.1|900
1589294400000|2020-05-12 14:40:00|12315.6|12314.1|12316.2|12315.3|12321.7|12320.6|12313.6|12312.7|890
1589294700000|2020-05-12 14:45:00|12316.3|12315.4|12319.3|12318.4|12320.5|12319.6|12312.6|12311.6|816
1589295000000|2020-05-12 14:50:00|12319.4|12318.5|12327.5|12326|12327.7|12326.2|12312.8|12311.8|868
1589295300000|2020-05-12 14:55:00|12327.2|12325.7|12330.5|12329.6|12332|12331.1|12320.6|12319.1|1306
1589295600000|2020-05-12 15:00:00|12330.4|12329.5|12325.7|12324.8|12334.5|12333.5|12323.2|12321.9|1159
1589295900000|2020-05-12 15:05:00|12325.8|12324.9|12328.7|12327.2|12328.7|12327.6|12319.9|12319|831
1589296200000|2020-05-12 15:10:00|12328.6|12327.1|12321.4|12320.5|12330|12328.5|12320.5|12319|895
1589296500000|2020-05-12 15:15:00|12321.2|12320.3|12313.1|12312.2|12323.8|12322.9|12313|12312.1|798
1589296800000|2020-05-12 15:20:00|12313.8|12312.9|12313.5|12312|12317.1|12316|12312.5|12311.6|646
1589297100000|2020-05-12 15:25:00|12313.4|12311.9|12316.3|12314.8|12317.1|12316.2|12312.4|12311.5|697
1589297400000|2020-05-12 15:30:00|12316.2|12314.7|12307|12306.1|12316.7|12315.4|12306|12304.9|803
1589297700000|2020-05-12 15:35:00|12307.2|12306.3|12304.1|12303.2|12312|12310.8|12303.9|12303|825
1589298000000|2020-05-12 15:40:00|12304.2|12303.3|12306.4|12305.5|12308.5|12307.5|12304.2|12303.2|720
1589298300000|2020-05-12 15:45:00|12306.3|12305.4|12310.8|12309.9|12312.5|12311.3|12305.5|12304.3|814
1589298600000|2020-05-12 15:50:00|12310.7|12309.8|12304.1|12303.2|12312.6|12311.7|12302.6|12301.6|699
1589298900000|2020-05-12 15:55:00|12304|12303.1|12297|12296.1|12304.3|12303.4|12295.7|12294.4|878
1589299200000|2020-05-12 16:00:00|12296.9|12296|12298.2|12296.7|12301.7|12300.7|12296.6|12295.7|791
1589299500000|2020-05-12 16:05:00|12298.3|12296.8|12291.5|12290.6|12299.5|12298.3|12289.7|12288.8|814
1589299800000|2020-05-12 16:10:00|12291.4|12290.5|12288.4|12287.5|12292.4|12291.4|12283.4|12282.3|979
1589300100000|2020-05-12 16:15:00|12288.5|12287.6|12296|12295.1|12296.3|12295.1|12286.8|12285.9|992
1589300400000|2020-05-12 16:20:00|12295.9|12295|12297.9|12297|12306|12305.1|12294.2|12293.1|1004
1589300700000|2020-05-12 16:25:00|12297.8|12296.9|12296.8|12295.9|12301.7|12300.8|12296.8|12295.9|725
1589301000000|2020-05-12 16:30:00|12296.7|12295.8|12290.1|12288.6|12297.9|12296.8|12288.1|12287.2|924
1589301300000|2020-05-12 16:35:00|12290.2|12288.7|12287|12286.1|12290.5|12289.5|12283.8|12282.8|838
1589301600000|2020-05-12 16:40:00|12286.9|12286|12288.8|12287.3|12288.9|12287.9|12284.7|12283.8|631
1589301900000|2020-05-12 16:45:00|12288.6|12287.7|12291.5|12290.6|12296.4|12295.4|12288.6|12287.6|873
1589302200000|2020-05-12 16:50:00|12291.4|12290.5|12291.3|12289.8|12293.6|12292.7|12287.3|12286.2|769
1589302500000|2020-05-12 16:55:00|12291.2|12289.7|12292|12291.1|12293.8|12292.9|12289.6|12288.4|639
1589302800000|2020-05-12 17:00:00|12291.9|12291|12284.2|12282.7|12293.4|12292.2|12284.1|12282.7|700
1589303100000|2020-05-12 17:05:00|12284.1|12282.6|12278.9|12278|12285.6|12284.4|12278.7|12277.8|615
1589303400000|2020-05-12 17:10:00|12279.2|12277.7|12282|12280.5|12286.4|12285|12278.8|12277.7|833
1589303700000|2020-05-12 17:15:00|12282.1|12280.6|12275.4|12273.9|12282.8|12281.6|12274.7|12273.8|788
1589304000000|2020-05-12 17:20:00|12275.5|12274|12272.4|12271.5|12278.1|12277|12272.2|12271.1|800
1589304300000|2020-05-12 17:25:00|12272.5|12271.6|12269.9|12268.4|12273.9|12272.7|12267.4|12266.2|1030
1589304600000|2020-05-12 17:30:00|12270|12268.5|12272.8|12271.3|12276.1|12274.6|12269.4|12267.9|755
1589304900000|2020-05-12 17:35:00|12272.7|12271.2|12277.5|12276.6|12281.9|12280.8|12272.5|12271.2|662
1589305200000|2020-05-12 17:40:00|12277.8|12276.3|12275|12273.5|12278.6|12277.2|12274.5|12273|758
1589305500000|2020-05-12 17:45:00|12274.8|12273.3|12280.3|12278.8|12281.4|12279.9|12273.8|12272.6|715
1589305800000|2020-05-12 17:50:00|12280.4|12278.9|12280|12278.5|12281|12279.5|12276.8|12275.7|546
1589306100000|2020-05-12 17:55:00|12280.1|12278.6|12279|12277.5|12280.3|12279.1|12276.7|12275.5|584
1589306400000|2020-05-12 18:00:00|12278.9|12277.4|12278.8|12277.3|12280.2|12279|12275.6|12274.4|711
1589306700000|2020-05-12 18:05:00|12278.7|12277.2|12278.2|12276.7|12280.7|12279.4|12277|12275.5|566
1589307000000|2020-05-12 18:10:00|12278.3|12276.8|12284.2|12283.3|12285.5|12284.2|12277.8|12276.3|561
1589307300000|2020-05-12 18:15:00|12284.1|12283.2|12286.7|12285.8|12287.4|12286.1|12283.8|12282.5|773
1589307600000|2020-05-12 18:20:00|12286.8|12285.9|12283.7|12282.2|12287.2|12285.9|12282.6|12281.1|586
1589307900000|2020-05-12 18:25:00|12283.8|12282.3|12285.9|12284.4|12286.4|12284.9|12282.9|12281.4|573
1589308200000|2020-05-12 18:30:00|12286.1|12284.6|12288.4|12286.9|12288.6|12287.5|12284.1|12282.6|603
1589308500000|2020-05-12 18:35:00|12288.3|12286.8|12287.4|12286.5|12295.4|12293.9|12287.4|12286.1|816
1589308800000|2020-05-12 18:40:00|12287.3|12286.4|12282.5|12281|12288.3|12287.3|12281.8|12280.3|584
1589309100000|2020-05-12 18:45:00|12282.6|12281.1|12281.7|12280.2|12283.6|12282.1|12281|12279.5|542
1589309400000|2020-05-12 18:50:00|12281.5|12280|12281.6|12280.1|12282.7|12281.6|12280.6|12279.6|472
1589309700000|2020-05-12 18:55:00|12281.5|12280|12281.8|12280.3|12283.6|12282.1|12280.4|12279.5|553
1589310000000|2020-05-12 19:00:00|12281.3|12280.4|12282.2|12280.7|12283.9|12282.7|12280.9|12279.7|613
1589310300000|2020-05-12 19:05:00|12282.3|12280.8|12281|12280.1|12284.5|12283.3|12280.9|12279.7|455
1589310600000|2020-05-12 19:10:00|12281.4|12279.9|12285.8|12284.3|12286.2|12284.9|12280|12279.1|478
1589310900000|2020-05-12 19:15:00|12285.7|12284.2|12288.4|12286.9|12290.4|12289.2|12285.2|12283.7|565
1589311200000|2020-05-12 19:20:00|12288.7|12287.8|12289.8|12288.3|12289.8|12288.6|12284.6|12283.3|535
1589311500000|2020-05-12 19:25:00|12289.9|12288.4|12286.5|12285.6|12292.6|12291.4|12286|12284.9|455
1589311800000|2020-05-12 19:30:00|12286.1|12285.2|12287.2|12285.7|12288.4|12287.2|12285.7|12284.5|626
1589312100000|2020-05-12 19:35:00|12287.1|12285.6|12283.4|12281.9|12288.3|12287.1|12281.1|12279.6|581
1589312400000|2020-05-12 19:40:00|12283.6|12282.1|12281.1|12279.6|12284.1|12282.8|12279.1|12277.6|711
1589312700000|2020-05-12 19:45:00|12281.2|12279.7|12282|12280.5|12284.4|12283.2|12280.9|12279.5|663
1589313000000|2020-05-12 19:50:00|12282.1|12280.6|12280.5|12279.6|12283.5|12282|12279.1|12277.6|760
1589313300000|2020-05-12 19:55:00|12280.4|12279.5|12278.2|12276.7|12284.9|12283.5|12277.7|12276.2|726
1589313600000|2020-05-12 20:00:00|12278.1|12276.6|12278|12276.5|12281.2|12279.8|12277.5|12276|439
1589313900000|2020-05-12 20:05:00|12277.9|12276.4|12280.2|12278.7|12280.6|12279.1|12276.9|12275.4|385
1589314200000|2020-05-12 20:10:00|12280.1|12278.6|12278.1|12276.6|12281.1|12279.8|12277.6|12276.1|320
1589314500000|2020-05-12 20:15:00|12278.2|12276.7|12277.9|12276.4|12278.5|12277.2|12277.5|12276.2|192
1589314800000|2020-05-12 20:20:00|12278|12276.5|12275.8|12274.9|12278.1|12277|12274.2|12273.3|206
1589315100000|2020-05-12 20:25:00|12275.7|12274.8|12273.1|12271.6|12275.9|12275|12272.3|12271.3|263
1589315400000|2020-05-12 20:30:00|12273|12271.5|12269.6|12268.7|12274.2|12272.7|12268.8|12267.8|312
1589315700000|2020-05-12 20:35:00|12269.5|12268.6|12264.1|12262.6|12269.6|12268.7|12260.6|12259.5|347
1589316000000|2020-05-12 20:40:00|12263.9|12262.4|12264.1|12262.6|12264.5|12263|12261.4|12259.9|265
1589316300000|2020-05-12 20:45:00|12264.2|12262.7|12259|12257.5|12265.3|12263.8|12258.7|12257.1|353
1589316600000|2020-05-12 20:50:00|12258.9|12257.4|12256.7|12255.2|12259.3|12257.8|12256.1|12254.5|219
1589316900000|2020-05-12 20:55:00|12256.9|12255.4|12261.3|12257.8|12262.2|12259.9|12256.9|12254.9|393
1589317200000|2020-05-12 21:00:00|12262.7|12257|12264.9|12254.9|12266.5|12259|12262.1|12254.9|32
1589317500000|2020-05-12 21:05:00|12265.6|12255.6|12264.6|12261|12267.7|12261.2|12261.8|12255.2|130
1589317800000|2020-05-12 21:10:00|12266.2|12256.2|12267|12259.8|12269.5|12264.9|12265.6|12256.1|282
1589318100000|2020-05-12 21:15:00|12266.9|12260.3|12267.9|12262.1|12268.9|12264.3|12266.4|12256.7|276
1589318400000|2020-05-12 21:20:00|12267.8|12262.3|12269.8|12265|12269.8|12265.2|12266.4|12260.7|228
1589318700000|2020-05-12 21:25:00|12269.9|12265.1|12272|12262.8|12275.4|12266.2|12267.7|12262|259
1589319000000|2020-05-12 21:30:00|12272.2|12262.7|12268|12261.4|12273.9|12264|12266.1|12260.4|513
1589319300000|2020-05-12 21:35:00|12268.1|12261.1|12267.3|12261.6|12270|12263.2|12266.9|12260.4|419
1589319600000|2020-05-12 21:40:00|12267.2|12261.7|12268.6|12264.2|12269.1|12264.9|12266.9|12260.9|413
1589319900000|2020-05-12 21:45:00|12268.4|12264.1|12267.9|12264.5|12268.7|12264.9|12267.1|12263.5|233
1589320200000|2020-05-12 21:50:00|12267.8|12264.4|12268.8|12265|12269.3|12265.9|12267.8|12264|214
1589320500000|2020-05-12 21:55:00|12268.7|12265.3|12271|12265.5|12272.3|12267.1|12268.3|12264.7|404
1589320800000|2020-05-12 22:00:00|12271.1|12265.9|12263.7|12261.2|12272.1|12266.4|12263.4|12260.8|1097
1589321100000|2020-05-12 22:05:00|12263.6|12261.3|12262.5|12261|12266.5|12264.8|12262.2|12260.6|695
1589321400000|2020-05-12 22:10:00|12262.7|12261.2|12262.3|12260.8|12263.4|12261.8|12262.1|12260.5|288
1589321700000|2020-05-12 22:15:00|12262.4|12260.9|12261.9|12260.4|12263.4|12261.9|12261.6|12260.1|328
1589322000000|2020-05-12 22:20:00|12261.8|12260.3|12263.2|12261.7|12263.7|12261.9|12261.6|12260|343
1589322300000|2020-05-12 22:25:00|12263.3|12261.8|12261.1|12259.6|12264.9|12263.4|12260.8|12259.3|402
1589322600000|2020-05-12 22:30:00|12261.2|12259.7|12262.1|12260.6|12262.3|12261|12261|12259.5|272
1589322900000|2020-05-12 22:35:00|12262.2|12260.7|12263.7|12262.2|12264.9|12263.8|12261.9|12260.4|312
1589323200000|2020-05-12 22:40:00|12263.6|12262.1|12265.7|12264.2|12266|12264.7|12263.5|12262|289
1589323500000|2020-05-12 22:45:00|12265.6|12264.1|12265.2|12263.7|12267.7|12266.1|12264.2|12262.6|432
1589323800000|2020-05-12 22:50:00|12265.6|12263.3|12267.9|12266.4|12268.7|12266.9|12264.3|12262.8|309
1589324100000|2020-05-12 22:55:00|12267.8|12266.3|12269.2|12267.7|12270.7|12269.1|12267.1|12265.3|342
1589324400000|2020-05-12 23:00:00|12269.3|12267.8|12265|12263.5|12269.4|12267.9|12265|12262.8|256
1589324700000|2020-05-12 23:05:00|12264.7|12263.2|12259.2|12257.7|12265.3|12263.5|12258.3|12256.8|339
1589325000000|2020-05-12 23:10:00|12258.7|12257.2|12260|12258.5|12260.7|12259.2|12258.7|12257|326
1589325300000|2020-05-12 23:15:00|12260.1|12258.6|12260.1|12258.6|12263.2|12261.7|12259.4|12257.9|367
1589325600000|2020-05-12 23:20:00|12260.2|12258.7|12257.9|12256.4|12262|12260.5|12257.4|12255.9|285
1589325900000|2020-05-12 23:25:00|12258|12256.5|12256.4|12254.9|12259.1|12257.6|12255.5|12254.4|301
1589326200000|2020-05-12 23:30:00|12256.5|12255|12257.9|12256.4|12258.1|12256.6|12255.5|12254|303
1589326500000|2020-05-12 23:35:00|12257.8|12256.3|12257.4|12255.9|12258.9|12257.4|12255.2|12253.7|338
1589326800000|2020-05-12 23:40:00|12257.3|12255.8|12257.5|12256|12259.2|12257.7|12256.6|12255.1|223
1589327100000|2020-05-12 23:45:00|12257.4|12255.9|12260.2|12258.7|12260.6|12259.1|12256.3|12254.8|366
1589327400000|2020-05-12 23:50:00|12260.3|12258.8|12257.2|12255.7|12261.3|12259.8|12256.8|12255.3|343
1589327700000|2020-05-12 23:55:00|12257.3|12255.8|12252.6|12251.1|12257.4|12255.9|12252.1|12250.6|543
1589328000000|2020-05-13 00:00:00|12252.7|12251.2|12255.5|12254|12256.4|12254.8|12252.2|12250.7|528
1589328300000|2020-05-13 00:05:00|12255.4|12253.9|12252.9|12251.4|12256.1|12254.6|12252.1|12250.6|496
1589328600000|2020-05-13 00:10:00|12253|12251.5|12252.9|12251.4|12253.9|12252.6|12252.1|12250.6|357
1589328900000|2020-05-13 00:15:00|12253|12251.5|12253.7|12252.2|12253.9|12252.4|12252.3|12250.8|294
1589329200000|2020-05-13 00:20:00|12253.8|12252.3|12262|12260.5|12263.5|12262|12253.6|12252.1|485
1589329500000|2020-05-13 00:25:00|12261.9|12260.4|12263.4|12261.9|12264.2|12262.7|12259.7|12258.2|405
1589329800000|2020-05-13 00:30:00|12263.5|12262|12265.2|12263.7|12267.8|12266.3|12262.6|12261.1|439
1589330100000|2020-05-13 00:35:00|12265.3|12263.8|12261|12259.5|12265.4|12263.9|12259.9|12258.4|358
1589330400000|2020-05-13 00:40:00|12261.1|12259.6|12267.9|12266.4|12267.9|12266.4|12261.1|12259.6|438
1589330700000|2020-05-13 00:45:00|12267.8|12266.3|12264.6|12263.1|12268.2|12266.7|12264.5|12263|381
1589331000000|2020-05-13 00:50:00|12264.7|12263.2|12264.2|12262.7|12266.4|12264.9|12263|12261.9|455
1589331300000|2020-05-13 00:55:00|12264.3|12262.8|12266.3|12264.8|12268.4|12266.9|12263.3|12262.2|398
1589331600000|2020-05-13 01:00:00|12266.4|12264.9|12267.5|12266|12269|12267.5|12265.3|12263.8|554
1589331900000|2020-05-13 01:05:00|12267.6|12266.1|12265.6|12264.1|12268.7|12267.2|12264.2|12262.7|484
1589332200000|2020-05-13 01:10:00|12265.5|12264|12264.3|12262.8|12265.8|12264.3|12262.2|12260.7|340
1589332500000|2020-05-13 01:15:00|12264.2|12262.7|12259.4|12257.9|12264.3|12262.8|12259.4|12257.9|398
1589332800000|2020-05-13 01:20:00|12259.6|12258.1|12262.5|12261|12263.8|12262.3|12258.8|12257.3|510
1589333100000|2020-05-13 01:25:00|12263.3|12261.8|12264.3|12262.8|12267.1|12265.6|12262.2|12260.9|521
1589333400000|2020-05-13 01:30:00|12264.6|12263.1|12267.5|12266|12267.8|12266.3|12263.9|12262.6|655
1589333700000|2020-05-13 01:35:00|12267.4|12265.9|12267.6|12266.1|12268.6|12267.1|12265.1|12263.7|377
1589334000000|2020-05-13 01:40:00|12267.9|12266.4|12266.8|12265.3|12267.9|12266.4|12265.3|12263.9|409
1589334300000|2020-05-13 01:45:00|12266.7|12265.2|12266.4|12264.9|12267.4|12265.9|12264.4|12262.9|441
1589334600000|2020-05-13 01:50:00|12266.5|12265|12271.3|12269.8|12273.7|12272.2|12266.2|12265|483
1589334900000|2020-05-13 01:55:00|12271.5|12270|12275.4|12273.9|12276.5|12274.6|12270.4|12268.9|392
1589335200000|2020-05-13 02:00:00|12275.2|12273.7|12262.8|12261.3|12275.2|12273.7|12261.5|12260|1118
1589335500000|2020-05-13 02:05:00|12262.9|12261.4|12263.4|12261.9|12267.3|12265.8|12261.1|12259.6|682
1589335800000|2020-05-13 02:10:00|12263.5|12262|12270.1|12268.6|12270.6|12268.9|12261.9|12260.4|545
1589336100000|2020-05-13 02:15:00|12270.2|12268.7|12268.4|12266.9|12272.4|12270.9|12266.9|12265.4|513
1589336400000|2020-05-13 02:20:00|12268.5|12267|12269.5|12268|12271|12269.5|12267.1|12265.6|537
1589336700000|2020-05-13 02:25:00|12269.4|12267.9|12268.1|12266.6|12271.9|12270.4|12267.2|12265.7|435
1589337000000|2020-05-13 02:30:00|12268|12266.5|12268|12266.5|12268.6|12267.1|12264.9|12263.4|487
1589337300000|2020-05-13 02:35:00|12267.9|12266.4|12270.9|12269.4|12272.3|12270.8|12266.4|12264.9|446
1589337600000|2020-05-13 02:40:00|12271|12269.5|12272.2|12270.7|12273.5|12271.9|12269.5|12268|454
1589337900000|2020-05-13 02:45:00|12272|12270.5|12270.9|12269.4|12272.2|12270.7|12268.6|12267.1|353
1589338200000|2020-05-13 02:50:00|12271.1|12269.6|12271.2|12269.7|12272.2|12270.7|12270|12268.5|378
1589338500000|2020-05-13 02:55:00|12271.1|12269.6|12272.8|12271.3|12275.4|12273.9|12271|12269.5|458
1589338800000|2020-05-13 03:00:00|12272.9|12271.4|12275.6|12274.1|12278.3|12276.8|12271.5|12270|369
1589339100000|2020-05-13 03:05:00|12275.5|12274|12276.1|12274.6|12279.3|12277.8|12274|12272.5|360
1589339400000|2020-05-13 03:10:00|12276.2|12274.7|12274.4|12272.9|12276.2|12274.7|12272.4|12270.9|492
1589339700000|2020-05-13 03:15:00|12274.5|12273|12272.8|12271.3|12276.3|12274.8|12272.8|12271.3|424
1589340000000|2020-05-13 03:20:00|12272.5|12271|12272.4|12270.9|12276.1|12274.6|12271.1|12269.6|388
1589340300000|2020-05-13 03:25:00|12272.8|12271.3|12273.2|12271.7|12275.3|12273.8|12271.9|12270.4|396
1589340600000|2020-05-13 03:30:00|12273.1|12271.6|12273.7|12272.2|12273.9|12272.4|12270|12268.5|391
1589340900000|2020-05-13 03:35:00|12274.3|12272.8|12271.3|12269.8|12275.2|12273.7|12270.8|12269.3|408
1589341200000|2020-05-13 03:40:00|12270.5|12269.6|12271.8|12270.3|12272.3|12270.8|12270|12268.5|330
1589341500000|2020-05-13 03:45:00|12271.7|12270.2|12270.4|12268.9|12271.9|12270.4|12269.9|12268.4|330
1589341800000|2020-05-13 03:50:00|12270.5|12269|12269.2|12267.7|12271.1|12269.6|12269.1|12267.6|299
1589342100000|2020-05-13 03:55:00|12269.1|12267.6|12268.3|12266.8|12270.3|12268.8|12268.2|12266.7|347
1589342400000|2020-05-13 04:00:00|12268.2|12266.7|12263.1|12261.6|12268.3|12266.8|12261.9|12260.8|404
1589342700000|2020-05-13 04:05:00|12263.2|12261.7|12264.1|12262.6|12266.3|12264.8|12262.7|12261.2|377
1589343000000|2020-05-13 04:10:00|12264|12262.5|12258.9|12257.4|12265.2|12263.7|12258.2|12256.8|449
1589343300000|2020-05-13 04:15:00|12258.8|12257.3|12261.6|12260.1|12263.2|12261.7|12258.6|12257.1|390
1589343600000|2020-05-13 04:20:00|12261.7|12260.2|12259|12257.5|12262.1|12260.6|12258.4|12256.9|395
1589343900000|2020-05-13 04:25:00|12259.1|12257.6|12259.3|12257.8|12261.9|12260.6|12258|12256.5|338
1589344200000|2020-05-13 04:30:00|12259.4|12257.9|12261.4|12259.9|12261.5|12260|12259.1|12257.6|368
1589344500000|2020-05-13 04:35:00|12261.3|12259.8|12260.1|12258.6|12262.6|12261.1|12259.3|12258.4|347
1589344800000|2020-05-13 04:40:00|12260.3|12258.8|12266.3|12264.8|12267.3|12265.8|12260.1|12258.6|339
1589345100000|2020-05-13 04:45:00|12266.4|12264.9|12269.3|12267.8|12269.6|12268.1|12264.4|12263.4|444
1589345400000|2020-05-13 04:50:00|12269.4|12267.9|12268.4|12266.9|12269.4|12268|12267.3|12265.8|401
1589345700000|2020-05-13 04:55:00|12268.3|12266.8|12271|12269.5|12271.6|12270.2|12268|12266.5|342
1589346000000|2020-05-13 05:00:00|12270.9|12269.4|12272.3|12270.8|12273.3|12271.8|12270|12268.5|470
1589346300000|2020-05-13 05:05:00|12272.2|12270.7|12274.3|12272.8|12277|12275.7|12272.2|12270.7|348
1589346600000|2020-05-13 05:10:00|12274.4|12272.9|12273.3|12271.8|12275.4|12273.9|12272.8|12271.3|303
1589346900000|2020-05-13 05:15:00|12273.2|12271.7|12270.6|12269.1|12273.4|12272.1|12268.9|12267.4|428
1589347200000|2020-05-13 05:20:00|12270.7|12269.2|12278.6|12277.1|12278.9|12277.4|12270.1|12268.6|350
1589347500000|2020-05-13 05:25:00|12278.4|12276.9|12276.3|12274.8|12279|12277.5|12275.5|12274.4|361
1589347800000|2020-05-13 05:30:00|12276.2|12274.7|12280.4|12278.9|12285.4|12283.9|12275.5|12274|430
1589348100000|2020-05-13 05:35:00|12280.5|12279|12282.4|12280.9|12282.6|12281.1|12278|12276.6|359
1589348400000|2020-05-13 05:40:00|12282.3|12280.8|12276.7|12275.2|12284.2|12282.7|12276.5|12275|479
1589348700000|2020-05-13 05:45:00|12276.5|12275|12274.3|12272.8|12277.3|12275.8|12273.3|12271.8|322
1589349000000|2020-05-13 05:50:00|12274.2|12272.7|12275.4|12273.9|12277.2|12275.7|12272.1|12270.6|463
1589349300000|2020-05-13 05:55:00|12275.6|12274.1|12280.9|12270.9|12280.9|12276.4|12272.8|12270.2|780
1589349600000|2020-05-13 06:00:00|12281|12271|12281.5|12280|12283.1|12281.3|12267.3|12263.6|1248
1589349900000|2020-05-13 06:05:00|12281.4|12279.9|12276.4|12274.9|12281.8|12280.3|12276.2|12274.3|511
1589350200000|2020-05-13 06:10:00|12276.5|12275|12293.3|12291.8|12296.4|12294.9|12275.8|12274.3|642
1589350500000|2020-05-13 06:15:00|12292.7|12291.2|12289.8|12288.3|12293.4|12291.9|12285.4|12283.9|520
1589350800000|2020-05-13 06:20:00|12290.2|12288.7|12293.3|12291.8|12295.2|12293.7|12289.6|12288.1|639
1589351100000|2020-05-13 06:25:00|12293.4|12291.9|12295.3|12294.4|12297.6|12296.2|12290.8|12289.3|548
1589351400000|2020-05-13 06:30:00|12295.4|12294.5|12287.3|12285.8|12296.5|12295.3|12286.5|12285.3|641
1589351700000|2020-05-13 06:35:00|12286.9|12286|12298.1|12297.2|12300.2|12299.3|12285.5|12284.6|573
1589352000000|2020-05-13 06:40:00|12298|12297.1|12294.9|12294|12302|12301.1|12293.8|12292.6|687
1589352300000|2020-05-13 06:45:00|12295|12294.1|12294.5|12293|12299.2|12298.3|12292.4|12291.3|639
1589352600000|2020-05-13 06:50:00|12295.3|12293.8|12298.8|12297.9|12299.4|12298.4|12293.4|12292.4|624
1589352900000|2020-05-13 06:55:00|12298.3|12297.4|12293.1|12292.2|12298.3|12297.4|12289|12288.1|678
1589353200000|2020-05-13 07:00:00|12293.2|12292.3|12284.4|12283.5|12294|12293.1|12283.8|12282.9|813
1589353500000|2020-05-13 07:05:00|12284.5|12283.6|12289.3|12288.4|12292.3|12291.4|12283.8|12282.9|659
1589353800000|2020-05-13 07:10:00|12289.2|12288.3|12286.3|12285.4|12291.6|12290.3|12284.5|12283.6|790
1589354100000|2020-05-13 07:15:00|12286.4|12285.5|12282.9|12282|12287.3|12286.4|12275.9|12275|701
1589354400000|2020-05-13 07:20:00|12283|12282.1|12288.2|12287.3|12290.4|12289.5|12280.8|12279.9|785
1589354700000|2020-05-13 07:25:00|12288.3|12287.4|12281|12280.1|12288.7|12287.8|12278.9|12278|689
1589355000000|2020-05-13 07:30:00|12280.8|12279.9|12275.1|12274.2|12280.8|12279.9|12271.5|12270.5|918
1589355300000|2020-05-13 07:35:00|12275|12274.1|12266.6|12265.7|12277.3|12276.4|12264.3|12263.4|888
1589355600000|2020-05-13 07:40:00|12266.5|12265.6|12273|12272.1|12273.2|12272.3|12264|12263.1|816
1589355900000|2020-05-13 07:45:00|12273.1|12272.2|12271.9|12271|12275.2|12274.3|12265.7|12264.8|792
1589356200000|2020-05-13 07:50:00|12272|12271.1|12275.3|12274.4|12276.7|12275.6|12268.9|12268|822
1589356500000|2020-05-13 07:55:00|12275.2|12274.3|12271|12270.1|12277.4|12276.2|12270.9|12270|636
1589356800000|2020-05-13 08:00:00|12270.9|12270|12277.4|12275.9|12277.5|12276.2|12269.1|12268.2|798
1589357100000|2020-05-13 08:05:00|12277.5|12276|12270.9|12270|12280.3|12279.2|12270.7|12269.7|771
1589357400000|2020-05-13 08:10:00|12271|12270.1|12273|12272.1|12273|12272.1|12267.9|12267|649
1589357700000|2020-05-13 08:15:00|12272.9|12272|12269.9|12269|12276.9|12276|12269.7|12268.6|800
1589358000000|2020-05-13 08:20:00|12269.8|12268.9|12276.9|12276|12278.7|12277.8|12269.8|12268.9|921
1589358300000|2020-05-13 08:25:00|12276.8|12275.9|12274.4|12272.9|12281.2|12280.2|12271.2|12269.7|646
1589358600000|2020-05-13 08:30:00|12274.6|12273.7|12274.9|12274|12276.8|12275.9|12271.2|12269.9|716
1589358900000|2020-05-13 08:35:00|12275|12274.1|12281.3|12280.4|12282.4|12281.1|12275|12274.1|726
1589359200000|2020-05-13 08:40:00|12281.4|12280.5|12285.4|12284.5|12287|12286.1|12278.1|12277.2|743
1589359500000|2020-05-13 08:45:00|12285.5|12284.6|12276.5|12275|12285.8|12284.9|12276.1|12274.9|710
1589359800000|2020-05-13 08:50:00|12276.4|12274.9|12274.2|12272.7|12277.9|12276.7|12269.6|12268.7|662
1589360100000|2020-05-13 08:55:00|12274.1|12272.6|12276.2|12274.7|12276.8|12275.7|12267.9|12267|621
1589360400000|2020-05-13 09:00:00|12275.9|12275|12269.3|12268.4|12278.1|12277.2|12268.9|12268|704
1589360700000|2020-05-13 09:05:00|12269.4|12268.5|12278|12277.1|12279.2|12278.3|12266.2|12265.3|792
1589361000000|2020-05-13 09:10:00|12277.9|12277|12271.8|12270.3|12279.2|12278.3|12270|12269.1|616
1589361300000|2020-05-13 09:15:00|12272.1|12270.6|12274|12273.1|12278.1|12276.8|12271.1|12269.9|729
1589361600000|2020-05-13 09:20:00|12274.1|12273.2|12281.9|12281|12282|12281.1|12273.2|12272.3|609
1589361900000|2020-05-13 09:25:00|12282|12281.1|12284.8|12283.9|12289.3|12288.4|12280.4|12279.5|620
1589362200000|2020-05-13 09:30:00|12284.6|12283.7|12284.4|12282.9|12286.1|12285.2|12282.4|12281.5|530
1589362500000|2020-05-13 09:35:00|12284.1|12283.2|12289.9|12289|12293.6|12292.7|12284|12283.1|752
1589362800000|2020-05-13 09:40:00|12290.1|12289.2|12300.2|12299.3|12300.3|12299.4|12290.1|12289.1|702
1589363100000|2020-05-13 09:45:00|12300.1|12299.2|12304.7|12303.2|12305.5|12304.3|12296.6|12295.7|688
1589363400000|2020-05-13 09:50:00|12304.4|12303.5|12308.1|12306.6|12315.6|12314.7|12303.6|12302.7|1033
1589363700000|2020-05-13 09:55:00|12308|12306.5|12299.8|12298.9|12308.6|12307.5|12299.5|12298.6|748
1589364000000|2020-05-13 10:00:00|12299.6|12298.7|12300.7|12299.8|12301.9|12301|12294.5|12293.6|818
1589364300000|2020-05-13 10:05:00|12300.6|12299.7|12297.7|12296.8|12301.4|12300.5|12293.8|12292.3|715
1589364600000|2020-05-13 10:10:00|12297.8|12296.9|12304.3|12303.4|12304.3|12303.4|12297.8|12296.9|640
1589364900000|2020-05-13 10:15:00|12304.2|12303.3|12300.8|12299.9|12304.6|12303.7|12298|12297.1|706
1589365200000|2020-05-13 10:20:00|12300.9|12300|12298.5|12297|12303.3|12302.4|12296.3|12295.1|656
1589365500000|2020-05-13 10:25:00|12298.2|12297.3|12297|12296.1|12298.9|12298|12294.7|12293.8|531
1589365800000|2020-05-13 10:30:00|12296.8|12295.9|12296.9|12296|12298.4|12297.5|12289.7|12288.5|563
1589366100000|2020-05-13 10:35:00|12297|12296.1|12291.2|12290.3|12297|12296.1|12289.9|12289|558
1589366400000|2020-05-13 10:40:00|12291.1|12290.2|12293.8|12292.9|12297.2|12296.3|12291.1|12290.2|562
1589366700000|2020-05-13 10:45:00|12293.9|12293|12291.7|12290.8|12294.5|12293.6|12290.5|12289.6|512
1589367000000|2020-05-13 10:50:00|12291.8|12290.9|12286|12285.1|12294.3|12293.3|12285.9|12285|475
1589367300000|2020-05-13 10:55:00|12285.9|12285|12296.4|12295.5|12296.8|12295.9|12285.5|12284.6|626
1589367600000|2020-05-13 11:00:00|12296.5|12295.6|12297.4|12296.5|12297.9|12297|12292.8|12291.9|670
1589367900000|2020-05-13 11:05:00|12297.5|12296.6|12295.4|12294.5|12298|12297.1|12292.6|12291.2|512
1589368200000|2020-05-13 11:10:00|12295.5|12294.6|12297.5|12296.6|12298.9|12298|12294.8|12293.9|547
1589368500000|2020-05-13 11:15:00|12297.4|12296.5|12297.9|12297|12298.1|12297.1|12292.7|12291.8|576
1589368800000|2020-05-13 11:20:00|12298|12297.1|12306.6|12305.7|12308.8|12307.9|12297.6|12296.7|796
1589369100000|2020-05-13 11:25:00|12306.7|12305.8|12309.5|12308.6|12314.8|12313.9|12306.2|12305.3|775
1589369400000|2020-05-13 11:30:00|12309.7|12308.8|12306.7|12305.8|12313.2|12312.3|12306.3|12305.4|696
1589369700000|2020-05-13 11:35:00|12306.5|12305.6|12313|12312.1|12314.9|12314|12306.5|12305.6|751
1589370000000|2020-05-13 11:40:00|12312.9|12312|12324.4|12323.5|12325.2|12324.3|12312|12311.1|742
1589370300000|2020-05-13 11:45:00|12324.5|12323.6|12332.7|12331.8|12332.7|12331.8|12323.7|12322.8|867
1589370600000|2020-05-13 11:50:00|12332.8|12331.9|12332.1|12331.2|12334.9|12334|12326.7|12325.8|718
1589370900000|2020-05-13 11:55:00|12332|12331.1|12322.2|12321.3|12340.3|12339.4|12321.8|12320.9|984
1589371200000|2020-05-13 12:00:00|12322.3|12321.4|12329.1|12328.2|12333.2|12332.3|12319.8|12318.9|989
1589371500000|2020-05-13 12:05:00|12329.4|12328.5|12322|12321.1|12330.7|12329.4|12320.9|12320|725
1589371800000|2020-05-13 12:10:00|12322.2|12321.3|12325|12324.1|12326.5|12325.6|12320.3|12319.4|646
1589372100000|2020-05-13 12:15:00|12325.2|12324.3|12324.6|12323.7|12326.9|12326|12321.1|12320.2|559
1589372400000|2020-05-13 12:20:00|12324.5|12323.6|12317.6|12316.7|12325.5|12324.6|12317.4|12316.5|679
1589372700000|2020-05-13 12:25:00|12317.5|12316.6|12327.1|12323.9|12327.9|12326.9|12316.8|12315.9|535
1589373000000|2020-05-13 12:30:00|12327.3|12323.4|12325.4|12324.5|12328.2|12326.7|12322.4|12321.3|628
1589373300000|2020-05-13 12:35:00|12325.3|12324.4|12322.2|12321.3|12326.6|12325.7|12320.7|12319.8|633
1589373600000|2020-05-13 12:40:00|12321.7|12320.8|12317.3|12316.4|12323.7|12322.6|12315.8|12314.9|589
1589373900000|2020-05-13 12:45:00|12317.4|12316.5|12316.5|12315.6|12321.3|12320.4|12313.4|12312.5|731
1589374200000|2020-05-13 12:50:00|12316.4|12315.5|12320.3|12319.4|12326.9|12326|12314.2|12313.3|870
1589374500000|2020-05-13 12:55:00|12320.4|12319.5|12318|12317.1|12323.5|12322.6|12316.3|12315.4|854
1589374800000|2020-05-13 13:00:00|12318.1|12317.2|12307|12305.5|12327.2|12325.7|12306.9|12305.4|1453
1589375100000|2020-05-13 13:05:00|12307.1|12305.6|12299.5|12298.6|12310.5|12309.6|12288.2|12287.3|1488
1589375400000|2020-05-13 13:10:00|12299.3|12298.4|12306.6|12305.7|12313|12312.1|12298.9|12298|1165
1589375700000|2020-05-13 13:15:00|12306.4|12305.5|12316.5|12315.6|12318.8|12317.6|12305.4|12304.5|1142
1589376000000|2020-05-13 13:20:00|12316.4|12315.5|12291.1|12289.6|12318|12317.1|12281.8|12280.3|1700
1589376300000|2020-05-13 13:25:00|12291.2|12289.7|12293.6|12292.1|12296.8|12295.6|12289.5|12288.6|1317
1589376600000|2020-05-13 13:30:00|12293.4|12292.5|12284.9|12284|12294.7|12293.2|12283|12282.1|1478
1589376900000|2020-05-13 13:35:00|12284.7|12283.2|12282.8|12281.9|12285.2|12284|12276.7|12275.8|1303
1589377200000|2020-05-13 13:40:00|12282.6|12281.7|12275.9|12275|12286.4|12285.5|12273.5|12272.6|1093
1589377500000|2020-05-13 13:45:00|12275.7|12274.8|12276|12274.5|12277.7|12276.8|12266.7|12265.8|1031
1589377800000|2020-05-13 13:50:00|12276.1|12274.6|12270.8|12269.9|12278.5|12277.6|12269.7|12268.8|950
1589378100000|2020-05-13 13:55:00|12271.1|12270.2|12272.4|12271.5|12275.7|12274.8|12266.6|12265.7|986
1589378400000|2020-05-13 14:00:00|12272.6|12271.7|12255.6|12254.7|12272.7|12271.8|12254.7|12253.8|1114
1589378700000|2020-05-13 14:05:00|12255.7|12254.8|12245.4|12244.5|12256.4|12255.2|12237.9|12236.6|1363
1589379000000|2020-05-13 14:10:00|12245|12244.1|12234.7|12233.2|12250.4|12249.5|12234.1|12233|1071
1589379300000|2020-05-13 14:15:00|12234.5|12233.6|12228.6|12227.7|12241.7|12240.8|12225.9|12225|1112
1589379600000|2020-05-13 14:20:00|12228.3|12227.4|12232.3|12230.8|12236.1|12235.2|12224.7|12223.7|1132
1589379900000|2020-05-13 14:25:00|12232.4|12230.9|12246|12244.5|12246.3|12244.8|12231.5|12230.3|1056
1589380200000|2020-05-13 14:30:00|12246.2|12244.7|12242.1|12240.6|12253.3|12251.8|12240.9|12239.4|1202
1589380500000|2020-05-13 14:35:00|12242.2|12240.7|12244.8|12243.9|12246.6|12245.2|12238.5|12237|989
1589380800000|2020-05-13 14:40:00|12245|12243.5|12238.7|12237.2|12249.2|12247.7|12238.1|12236.8|993
1589381100000|2020-05-13 14:45:00|12239|12237.5|12235.8|12234.3|12242.2|12240.8|12231.5|12230|1018
1589381400000|2020-05-13 14:50:00|12235.9|12234.4|12238.2|12236.7|12241.8|12240.3|12227.2|12225.7|1269
1589381700000|2020-05-13 14:55:00|12238.1|12236.6|12227|12225.5|12238.3|12236.8|12222.9|12221.7|1237
1589382000000|2020-05-13 15:00:00|12226.9|12225.4|12237.7|12236.2|12238.3|12237.1|12224.8|12223.7|1202
1589382300000|2020-05-13 15:05:00|12237.6|12236.1|12236|12234.5|12243.2|12241.7|12231.6|12230.3|896
1589382600000|2020-05-13 15:10:00|12235.9|12234.4|12239.2|12237.7|12244.1|12243|12233.2|12232|866
1589382900000|2020-05-13 15:15:00|12238.8|12237.9|12227.7|12226.2|12240.6|12239.3|12227|12225.9|868
1589383200000|2020-05-13 15:20:00|12227.6|12226.1|12223.5|12222.6|12227.9|12226.4|12219|12217.6|1093
1589383500000|2020-05-13 15:25:00|12223.7|12222.2|12226.2|12224.7|12229.7|12228.2|12222.1|12221.2|954
1589383800000|2020-05-13 15:30:00|12226.4|12224.9|12227.3|12225.8|12231.7|12230.4|12224.8|12223.6|938
1589384100000|2020-05-13 15:35:00|12227.5|12226|12230.1|12228.6|12230.9|12229.6|12222.6|12221.7|885
1589384400000|2020-05-13 15:40:00|12230.2|12228.7|12223|12222.1|12230.5|12229|12222.7|12221.7|770
1589384700000|2020-05-13 15:45:00|12223.2|12222.3|12221.9|12221|12225.4|12224.2|12219|12218.1|847
1589385000000|2020-05-13 15:50:00|12222|12221.1|12227.5|12226|12230|12228.7|12220|12219.1|952
1589385300000|2020-05-13 15:55:00|12227.3|12225.8|12225.3|12223.8|12228.3|12226.8|12222.5|12221.4|851
1589385600000|2020-05-13 16:00:00|12225.2|12223.7|12228.1|12226.6|12233.6|12232.3|12224.9|12223.5|977
1589385900000|2020-05-13 16:05:00|12228|12226.5|12221.6|12220.1|12229.1|12228|12221.5|12220|838
1589386200000|2020-05-13 16:10:00|12221.7|12220.2|12216.4|12215.5|12226.5|12225.1|12216.3|12215|880
1589386500000|2020-05-13 16:15:00|12216.3|12215.4|12217.4|12215.9|12224.5|12223|12216.3|12214.9|960
1589386800000|2020-05-13 16:20:00|12217.3|12215.8|12220.5|12219|12226.4|12225|12215.8|12214.8|884
1589387100000|2020-05-13 16:25:00|12220.6|12219.1|12214.2|12212.7|12222.2|12221|12210.6|12209.6|966
1589387400000|2020-05-13 16:30:00|12214.3|12212.8|12218.5|12217|12221.4|12220.2|12214.2|12212.7|920
1589387700000|2020-05-13 16:35:00|12218.4|12216.9|12226.1|12224.6|12226.5|12225.1|12217.6|12216.1|812
1589388000000|2020-05-13 16:40:00|12226|12224.5|12226.1|12224.6|12226.8|12225.9|12220.3|12219.1|840
1589388300000|2020-05-13 16:45:00|12226|12224.5|12231|12230.1|12231.7|12230.4|12223.9|12222.7|754
1589388600000|2020-05-13 16:50:00|12230.9|12230|12232.2|12230.7|12232.4|12231.2|12228.7|12227.6|751
1589388900000|2020-05-13 16:55:00|12232.3|12230.8|12227.7|12226.2|12233.2|12232|12224|12222.7|818
1589389200000|2020-05-13 17:00:00|12227.6|12226.1|12219.2|12217.7|12227.7|12226.2|12217.6|12216.4|893
1589389500000|2020-05-13 17:05:00|12219.3|12217.8|12227.1|12225.6|12228.3|12227.1|12219.2|12217.7|819
1589389800000|2020-05-13 17:10:00|12226.8|12225.3|12234.3|12232.8|12234.4|12233.1|12226.2|12224.7|827
1589390100000|2020-05-13 17:15:00|12234.2|12232.7|12230.6|12229.7|12234.5|12233.6|12227.9|12226.4|813
1589390400000|2020-05-13 17:20:00|12230.9|12229.4|12231.6|12230.7|12233|12231.8|12227.8|12226.6|740
1589390700000|2020-05-13 17:25:00|12231.5|12230.6|12241.1|12239.6|12241.3|12240|12230.8|12229.6|722
1589391000000|2020-05-13 17:30:00|12241.2|12239.7|12239.4|12238.5|12241.3|12240.1|12236.2|12235|749
1589391300000|2020-05-13 17:35:00|12238.7|12237.8|12242.8|12241.9|12243.5|12242.2|12236.2|12235|621
1589391600000|2020-05-13 17:40:00|12243|12242.1|12240.6|12239.1|12243.2|12242.1|12238|12236.8|578
1589391900000|2020-05-13 17:45:00|12240.5|12239|12240.4|12238.9|12241.7|12240.8|12236.1|12234.6|644
1589392200000|2020-05-13 17:50:00|12240.3|12238.8|12236.1|12235.2|12240.7|12239.4|12236|12234.9|588
1589392500000|2020-05-13 17:55:00|12236.2|12235.3|12233.6|12232.7|12236.8|12235.9|12232.9|12231.8|543
1589392800000|2020-05-13 18:00:00|12234.1|12232.6|12226.8|12225.9|12234.1|12232.6|12226.8|12225.5|638
1589393100000|2020-05-13 18:05:00|12227|12226.1|12234.2|12232.7|12234.3|12233|12226.1|12225|598
1589393400000|2020-05-13 18:10:00|12234.3|12232.8|12237.6|12236.1|12237.8|12236.5|12233.1|12232.2|664
1589393700000|2020-05-13 18:15:00|12237.5|12236|12230.4|12228.9|12237.7|12236.5|12229.7|12228.4|762
1589394000000|2020-05-13 18:20:00|12230.3|12228.8|12229.6|12228.1|12231.3|12230.1|12226.2|12224.7|768
1589394300000|2020-05-13 18:25:00|12229.5|12228|12230.3|12228.8|12233.6|12232.1|12229.5|12228|543
1589394600000|2020-05-13 18:30:00|12230.1|12228.6|12227.3|12225.8|12230.9|12229.4|12226.4|12225.3|687
1589394900000|2020-05-13 18:35:00|12227.4|12225.9|12227.1|12225.6|12229|12227.9|12225.6|12224.7|633
1589395200000|2020-05-13 18:40:00|12227|12225.5|12223.4|12221.9|12227.5|12226.3|12223|12221.9|522
1589395500000|2020-05-13 18:45:00|12223.3|12221.8|12223.3|12221.8|12227.4|12226.3|12221|12219.7|609
1589395800000|2020-05-13 18:50:00|12223.2|12221.7|12219.2|12217.7|12224.7|12223.3|12219.1|12217.7|533
1589396100000|2020-05-13 18:55:00|12219.3|12217.8|12219.6|12218.1|12220.9|12219.6|12216.1|12214.9|724
1589396400000|2020-05-13 19:00:00|12219.4|12217.9|12225.8|12224.9|12225.9|12224.9|12219.3|12217.8|611
1589396700000|2020-05-13 19:05:00|12225.7|12224.8|12220.2|12218.7|12226.2|12224.8|12215.1|12213.7|741
1589397000000|2020-05-13 19:10:00|12220.3|12218.8|12217.8|12216.3|12223.7|12222.4|12217.1|12215.9|794
1589397300000|2020-05-13 19:15:00|12217.4|12216.5|12218.2|12216.7|12218.4|12217.2|12215.2|12213.8|637
1589397600000|2020-05-13 19:20:00|12218.5|12217|12216.3|12215.4|12219.2|12217.8|12214.7|12213.6|681
1589397900000|2020-05-13 19:25:00|12216.4|12215.5|12219.1|12217.6|12220.3|12218.9|12215.6|12214.3|750
1589398200000|2020-05-13 19:30:00|12219|12217.5|12220.6|12219.1|12222.3|12220.8|12216.3|12214.9|681
1589398500000|2020-05-13 19:35:00|12220.3|12218.8|12222.2|12220.7|12223.5|12222|12218|12216.9|709
1589398800000|2020-05-13 19:40:00|12222.1|12220.6|12222.3|12220.8|12224.5|12223|12222|12220.5|576
1589399100000|2020-05-13 19:45:00|12222.2|12220.7|12225.3|12224.4|12226.4|12225.1|12220|12219.1|577
1589399400000|2020-05-13 19:50:00|12225.2|12224.3|12229.4|12227.9|12230.4|12229.2|12224.7|12223.8|621
1589399700000|2020-05-13 19:55:00|12229.3|12227.8|12221.2|12219.7|12229.8|12228.4|12220.9|12219.7|719
1589400000000|2020-05-13 20:00:00|12220.8|12219.9|12226.2|12224.7|12226.6|12225.4|12217.3|12215.9|691
1589400300000|2020-05-13 20:05:00|12226.3|12224.8|12222.9|12222|12226.5|12225|12222.1|12220.9|349
1589400600000|2020-05-13 20:10:00|12223.1|12222.2|12225.8|12224.3|12226.6|12225.5|12221.8|12220.9|343
1589400900000|2020-05-13 20:15:00|12225.7|12224.2|12226.7|12225.2|12227|12225.6|12224.3|12223.2|350
1589401200000|2020-05-13 20:20:00|12226.8|12225.3|12229.4|12228.5|12230.6|12229.1|12225.3|12224|374
1589401500000|2020-05-13 20:25:00|12229.8|12228.9|12231.8|12230.3|12232.8|12231.5|12229.8|12228.8|346
1589401800000|2020-05-13 20:30:00|12231|12230.1|12235.3|12233.8|12235.5|12234.3|12231|12230|439
1589402100000|2020-05-13 20:35:00|12235.4|12233.9|12234.8|12233.3|12235.4|12233.9|12234.1|12232.8|206
1589402400000|2020-05-13 20:40:00|12234.7|12233.2|12234.3|12232.8|12235.4|12234.1|12233.9|12232.6|301
1589402700000|2020-05-13 20:45:00|12234.4|12232.9|12236.8|12235.3|12237.9|12236.4|12233.8|12232.3|375
1589403000000|2020-05-13 20:50:00|12236.6|12235.1|12237.2|12235.7|12238.3|12236.8|12236.6|12235.1|213
1589403300000|2020-05-13 20:55:00|12237.5|12236|12236.3|12234.8|12239.1|12236.8|12235.8|12232.3|439
1589403600000|2020-05-13 21:00:00|12236|12235.1|12237.8|12231.9|12239.3|12235.1|12231.3|12225|46
1589403900000|2020-05-13 21:05:00|12237.5|12233.1|12239.4|12232.3|12240.4|12234.7|12236|12226|193
1589404200000|2020-05-13 21:10:00|12239.8|12232.1|12238.9|12233.2|12240.6|12234.2|12238|12231.7|227
1589404500000|2020-05-13 21:15:00|12238.8|12233.3|12233.7|12228.2|12239.2|12234|12231.3|12224.5|270
1589404800000|2020-05-13 21:20:00|12234.3|12228.4|12240.7|12233.1|12241|12233.7|12232.3|12226.4|291
1589405100000|2020-05-13 21:25:00|12240.4|12233|12239.3|12231.3|12242|12234.9|12238.1|12230.2|320
1589405400000|2020-05-13 21:30:00|12239.6|12230.8|12239.9|12230.9|12241.4|12234|12237|12230.2|290
1589405700000|2020-05-13 21:35:00|12239.1|12231.6|12240.1|12231.8|12242.3|12232.9|12237.5|12229.6|313
1589406000000|2020-05-13 21:40:00|12240.2|12231.9|12239|12231.7|12241.2|12235.3|12237.4|12231.2|367
1589406300000|2020-05-13 21:45:00|12239.8|12232.9|12237.7|12232.4|12240.3|12234.3|12237.4|12231.2|291
1589406600000|2020-05-13 21:50:00|12237.6|12232.3|12238.3|12231.7|12239.2|12233.3|12236|12230.4|256
1589406900000|2020-05-13 21:55:00|12238.2|12231.8|12238.9|12232.3|12241|12234.3|12236.9|12230.4|395
1589407200000|2020-05-13 22:00:00|12238.8|12232.1|12238.5|12235.8|12241.4|12236|12237|12231.6|558
1589407500000|2020-05-13 22:05:00|12238.4|12235.7|12236.6|12233.6|12239.2|12236.4|12235.6|12233.5|464
1589407800000|2020-05-13 22:10:00|12236|12233.7|12235.1|12233.6|12237.5|12235|12235.1|12233.3|340
1589408100000|2020-05-13 22:15:00|12235.4|12233.9|12234.4|12232.9|12236|12234|12234.4|12232.5|206
1589408400000|2020-05-13 22:20:00|12234.5|12233|12233.4|12231.2|12234.9|12233.2|12232.7|12230.6|367
1589408700000|2020-05-13 22:25:00|12233.2|12231.1|12232.2|12230.7|12233.8|12231.6|12231.5|12229.6|280
1589409000000|2020-05-13 22:30:00|12232.5|12230.2|12232.4|12230.2|12232.8|12230.7|12231.5|12229.6|206
1589409300000|2020-05-13 22:35:00|12232|12230.5|12232.5|12231|12233.6|12231.7|12231.8|12230|200
1589409600000|2020-05-13 22:40:00|12233|12230.6|12230|12228.5|12233|12231.1|12228.7|12226.9|278
1589409900000|2020-05-13 22:45:00|12229.9|12228.4|12229.4|12227.9|12230.5|12228.5|12229.2|12227.2|190
1589410200000|2020-05-13 22:50:00|12229.1|12227.6|12231|12229.5|12231.4|12229.9|12228.3|12226.6|196
1589410500000|2020-05-13 22:55:00|12231.3|12229.8|12233|12231.5|12233.5|12232|12230.3|12228.8|207
1589410800000|2020-05-13 23:00:00|12234.4|12230.1|12234.3|12232.8|12236.6|12235.1|12232.2|12230.1|453
1589411100000|2020-05-13 23:05:00|12234.2|12232.7|12233|12231.5|12235.4|12233.9|12232.8|12231.3|262
1589411400000|2020-05-13 23:10:00|12233.1|12231.6|12232|12230.5|12235|12233.5|12231.3|12229.8|238
1589411700000|2020-05-13 23:15:00|12232.1|12230.6|12235|12233.5|12235.5|12234|12230.7|12229.5|301
1589412000000|2020-05-13 23:20:00|12234.8|12233.3|12235.5|12234|12236.3|12234.8|12233.4|12231.9|259
1589412300000|2020-05-13 23:25:00|12235.6|12234.1|12238.5|12237|12238.6|12237.1|12235.5|12234|228
1589412600000|2020-05-13 23:30:00|12238.4|12236.9|12240.8|12239.3|12241.3|12239.8|12234.3|12232.8|631
1589412900000|2020-05-13 23:35:00|12240.9|12239.4|12238.1|12236.6|12242.6|12241.1|12237.2|12235.5|423
1589413200000|2020-05-13 23:40:00|12238.2|12236.7|12238.4|12236.9|12242.5|12241|12236.7|12235.5|612
1589413500000|2020-05-13 23:45:00|12238.2|12236.7|12238.8|12237.3|12240.8|12239.2|12237|12235.5|615
1589413800000|2020-05-13 23:50:00|12238.7|12237.2|12240|12238.5|12240.7|12239.2|12236|12234.5|349
1589414100000|2020-05-13 23:55:00|12240.2|12238.7|12239.5|12238|12242.3|12240.8|12239.4|12237.9|303
1589414400000|2020-05-14 00:00:00|12239.3|12237|12231|12229.5|12240.4|12238.9|12230|12228.5|639
1589414700000|2020-05-14 00:05:00|12231.2|12229.7|12233.6|12230.9|12236|12233.2|12228.8|12227.1|912
1589415000000|2020-05-14 00:10:00|12233.7|12230.8|12235.6|12234.1|12236.7|12235.2|12232.2|12229.5|569
1589415300000|2020-05-14 00:15:00|12235.5|12234|12236.7|12235.2|12236.9|12235.4|12233.9|12232.4|367
1589415600000|2020-05-14 00:20:00|12236.8|12235.3|12239.6|12238.1|12240.5|12239|12235.2|12233.7|302
1589415900000|2020-05-14 00:25:00|12239.5|12238|12236.2|12234.7|12239.7|12238.2|12234.7|12233.5|379
1589416200000|2020-05-14 00:30:00|12235.8|12234.3|12240.6|12239.1|12241.1|12239.6|12234.3|12232.8|337
1589416500000|2020-05-14 00:35:00|12240.7|12239.2|12238.2|12236.7|12242.2|12240.7|12238.1|12236.6|445
1589416800000|2020-05-14 00:40:00|12238|12236.5|12237.4|12235.9|12239.5|12238.4|12236.8|12235.5|487
1589417100000|2020-05-14 00:45:00|12237.3|12235.8|12237.1|12235.6|12238.3|12236.9|12234.6|12233.4|316
1589417400000|2020-05-14 00:50:00|12236.9|12235.4|12234.5|12233|12237.6|12236.3|12232.5|12231.6|375
1589417700000|2020-05-14 00:55:00|12234.2|12233.3|12236.3|12234.8|12237.3|12236.1|12233.9|12232.6|304
1589418000000|2020-05-14 01:00:00|12236.2|12234.7|12236.2|12234.7|12238.2|12236.8|12234.7|12233.2|326
1589418300000|2020-05-14 01:05:00|12236.1|12234.6|12237.6|12236.1|12238.5|12237.1|12234.4|12233.1|285
1589418600000|2020-05-14 01:10:00|12237.5|12236|12236.3|12234.8|12238.1|12237|12234.4|12232.9|406
1589418900000|2020-05-14 01:15:00|12236.5|12235|12238.2|12236.7|12239.3|12237.8|12236.1|12234.6|439
1589419200000|2020-05-14 01:20:00|12238.3|12236.8|12237.9|12237|12239.1|12237.6|12235.2|12234.2|351
1589419500000|2020-05-14 01:25:00|12238.2|12236.7|12238.2|12236.7|12239.1|12237.6|12236|12234.5|275
1589419800000|2020-05-14 01:30:00|12238.4|12236.9|12235.7|12234.2|12240.2|12238.9|12233.1|12231.6|575
1589420100000|2020-05-14 01:35:00|12235.6|12234.1|12223.2|12221.7|12235.6|12234.1|12223|12221.5|546
1589420400000|2020-05-14 01:40:00|12223.3|12221.8|12214.5|12213|12223.3|12221.8|12213.6|12212.1|1015
1589420700000|2020-05-14 01:45:00|12214.4|12212.9|12211.1|12209.6|12214.5|12213|12204.8|12203.4|765
1589421000000|2020-05-14 01:50:00|12211|12209.5|12208.2|12206.7|12211.9|12210.4|12207.9|12206.4|501
1589421300000|2020-05-14 01:55:00|12208.1|12206.6|12205.2|12203.7|12211|12209.5|12205|12203.5|547
1589421600000|2020-05-14 02:00:00|12205.1|12203.6|12209.1|12207.6|12209.2|12207.8|12204.5|12203.1|482
1589421900000|2020-05-14 02:05:00|12209|12207.5|12211.3|12209.8|12213.2|12212|12208.9|12207.4|483
1589422200000|2020-05-14 02:10:00|12211.8|12210.3|12210.7|12209.2|12212.4|12210.9|12209.7|12208.2|459
1589422500000|2020-05-14 02:15:00|12210.6|12209.1|12213|12211.5|12214|12212.5|12209.5|12208.1|445
1589422800000|2020-05-14 02:20:00|12213.1|12211.6|12214.4|12212.9|12214.5|12213|12211.9|12210.7|388
1589423100000|2020-05-14 02:25:00|12214.2|12212.7|12214.1|12212.6|12216.6|12215.1|12213|12211.7|308
1589423400000|2020-05-14 02:30:00|12214.2|12212.7|12214.3|12212.8|12216.5|12215|12212.2|12210.7|412
1589423700000|2020-05-14 02:35:00|12214.4|12212.9|12216.1|12214.6|12216.5|12215|12214.1|12212.6|237
1589424000000|2020-05-14 02:40:00|12216|12214.5|12218.2|12216.7|12218.6|12217.4|12215.9|12214.4|287
1589424300000|2020-05-14 02:45:00|12218.5|12217|12214|12212.5|12219.1|12217.8|12213.9|12212.4|206
1589424600000|2020-05-14 02:50:00|12214.1|12212.6|12217.3|12215.8|12217.4|12215.9|12211.9|12210.6|317
1589424900000|2020-05-14 02:55:00|12217.2|12215.7|12218.4|12216.9|12219|12217.7|12215|12213.5|428
1589425200000|2020-05-14 03:00:00|12218.5|12217|12213.3|12211.8|12220.1|12219.1|12213|12211.6|310
1589425500000|2020-05-14 03:05:00|12213.4|12211.9|12214.2|12213.3|12215.2|12214.2|12213.1|12211.9|347
1589425800000|2020-05-14 03:10:00|12214.5|12213|12216.8|12215.3|12218.9|12217.4|12214.4|12212.9|382
1589426100000|2020-05-14 03:15:00|12216.3|12214.8|12215.3|12213.8|12216.7|12215.2|12214.8|12213.6|278
1589426400000|2020-05-14 03:20:00|12215.2|12213.7|12214.3|12212.8|12217.3|12215.8|12213.8|12212.6|243
1589426700000|2020-05-14 03:25:00|12214.4|12212.9|12215.8|12214.3|12217.5|12216|12214|12212.7|279
1589427000000|2020-05-14 03:30:00|12215.9|12214.4|12212.8|12211.3|12216.9|12215.4|12212.7|12211.2|329
1589427300000|2020-05-14 03:35:00|12212.9|12211.4|12211.5|12210|12212.9|12211.4|12210.9|12209.4|225
1589427600000|2020-05-14 03:40:00|12211.6|12210.1|12215.3|12213.8|12216.1|12214.9|12211.5|12210|250
1589427900000|2020-05-14 03:45:00|12215.1|12213.6|12208.2|12206.7|12215.6|12214.7|12207.8|12206.7|451
1589428200000|2020-05-14 03:50:00|12207.6|12206.5|12212.2|12211.3|12212.6|12211.4|12206|12205.1|592
1589428500000|2020-05-14 03:55:00|12212.1|12211.2|12212.1|12211.2|12214.2|12212.7|12211.4|12210.2|304
1589428800000|2020-05-14 04:00:00|12212.2|12211.3|12214.1|12213.2|12214.8|12213.3|12210.9|12209.5|243
1589429100000|2020-05-14 04:05:00|12214.2|12212.7|12213.2|12211.7|12214.2|12212.7|12211|12209.8|239
1589429400000|2020-05-14 04:10:00|12213.1|12211.6|12214.2|12212.7|12214.6|12213.6|12212|12210.7|209
1589429700000|2020-05-14 04:15:00|12214.3|12212.8|12212.2|12210.7|12214.3|12212.8|12211.5|12210.5|179
1589430000000|2020-05-14 04:20:00|12211.8|12210.9|12213.1|12211.6|12214.4|12213.1|12211.7|12210.5|287
1589430300000|2020-05-14 04:25:00|12213.2|12211.7|12211.1|12210.2|12213.6|12212.4|12211.1|12209.9|214
1589430600000|2020-05-14 04:30:00|12211.2|12210.3|12207.2|12205.7|12211.6|12210.3|12206.5|12205.5|244
1589430900000|2020-05-14 04:35:00|12207.3|12205.8|12208.4|12206.9|12209.6|12208.2|12204.8|12203.6|291
1589431200000|2020-05-14 04:40:00|12208.3|12206.8|12206.5|12205|12208.3|12206.8|12205.6|12204.4|249
1589431500000|2020-05-14 04:45:00|12206.4|12204.9|12207.4|12205.9|12208.5|12207.3|12205.1|12204|277
1589431800000|2020-05-14 04:50:00|12207.3|12205.8|12210.5|12209|12211.2|12209.7|12207.3|12205.8|318
1589432100000|2020-05-14 04:55:00|12210.4|12208.9|12209|12207.5|12211.8|12210.6|12208.4|12207|315
1589432400000|2020-05-14 05:00:00|12208.9|12208|12211|12209.5|12212.6|12211.3|12208|12206.7|384
1589432700000|2020-05-14 05:05:00|12211.1|12209.6|12209.2|12207.7|12211.4|12210.3|12208.1|12207.1|237
1589433000000|2020-05-14 05:10:00|12209|12208.1|12208.8|12207.3|12209.8|12208.5|12207.9|12206.8|277
1589433300000|2020-05-14 05:15:00|12208.7|12207.2|12206.5|12205|12209.3|12207.8|12206|12204.7|195
1589433600000|2020-05-14 05:20:00|12206.4|12204.9|12207.3|12205.8|12207.5|12206.2|12205.8|12204.5|195
1589433900000|2020-05-14 05:25:00|12207.4|12205.9|12206|12204.5|12208|12206.5|12205.1|12204|225
1589434200000|2020-05-14 05:30:00|12205.9|12204.4|12204.1|12203.2|12207.4|12206|12203.5|12202.6|343
1589434500000|2020-05-14 05:35:00|12204.2|12203.3|12205.8|12204.3|12206.5|12205.3|12204.1|12203.2|274
1589434800000|2020-05-14 05:40:00|12205.9|12204.4|12206.3|12204.8|12208.4|12207.1|12205.6|12204.3|271
1589435100000|2020-05-14 05:45:00|12206.2|12204.7|12207.1|12206.2|12209.5|12208.2|12205.9|12204.6|288
1589435400000|2020-05-14 05:50:00|12207|12206.1|12204.8|12203.3|12207.2|12206.2|12204.2|12202.9|284
1589435700000|2020-05-14 05:55:00|12204.7|12203.2|12196.1|12194.6|12205.2|12204|12193.2|12191.5|463
1589436000000|2020-05-14 06:00:00|12195.9|12194.4|12188.7|12187.2|12198.6|12197.1|12187.9|12186.4|641
1589436300000|2020-05-14 06:05:00|12188.5|12187|12193.7|12192.2|12197.4|12195.9|12188.4|12186.9|666
1589436600000|2020-05-14 06:10:00|12193.8|12192.3|12193.7|12192.2|12195.5|12194.3|12191.7|12190.5|505
1589436900000|2020-05-14 06:15:00|12193.8|12192.3|12199|12198.1|12202|12200.5|12193.1|12191.6|528
1589437200000|2020-05-14 06:20:00|12199.3|12197.8|12197.8|12196.9|12201.4|12199.9|12197.1|12195.9|522
1589437500000|2020-05-14 06:25:00|12197.9|12197|12193.9|12193|12198.5|12197.4|12193.4|12191.9|523
1589437800000|2020-05-14 06:30:00|12193.8|12192.9|12201.1|12200.2|12201.1|12200.2|12193.3|12192.4|468
1589438100000|2020-05-14 06:35:00|12200.8|12199.9|12199.6|12198.7|12205.3|12204.4|12199|12198.1|493
1589438400000|2020-05-14 06:40:00|12199.5|12198.6|12195.3|12194.4|12206.2|12205.3|12195.3|12194.4|608
1589438700000|2020-05-14 06:45:00|12195.4|12194.5|12189.4|12188.5|12195.4|12194.5|12186|12185.1|554
1589439000000|2020-05-14 06:50:00|12189.2|12188.3|12184.7|12183.8|12194.1|12193.2|12182.5|12181.6|554
1589439300000|2020-05-14 06:55:00|12184.6|12183.7|12188|12187.1|12191.4|12190.2|12184.6|12183.6|541
1589439600000|2020-05-14 07:00:00|12187.9|12187|12189.3|12188.4|12190.2|12189|12181.7|12180.7|947
1589439900000|2020-05-14 07:05:00|12189.2|12188.3|12190.4|12188.9|12196.1|12195.2|12187|12186.1|918
1589440200000|2020-05-14 07:10:00|12190.5|12189|12200.9|12199.4|12204.7|12203.4|12187.1|12186.1|948
1589440500000|2020-05-14 07:15:00|12201|12199.5|12201.9|12200.4|12206.6|12205.1|12198.3|12197.2|771
1589440800000|2020-05-14 07:20:00|12202|12200.5|12206.8|12205.3|12211|12209.5|12200.7|12199.2|868
1589441100000|2020-05-14 07:25:00|12206.7|12205.2|12200.3|12198.8|12208.2|12207.1|12199.8|12198.6|762
1589441400000|2020-05-14 07:30:00|12200.4|12198.9|12211.3|12209.8|12215.2|12214.1|12200.4|12198.9|872
1589441700000|2020-05-14 07:35:00|12211.4|12210.5|12215.9|12215|12218.5|12217.6|12208.9|12208|845
1589442000000|2020-05-14 07:40:00|12216.3|12215.4|12217.1|12216.2|12218.7|12217.8|12214.9|12213.9|718
1589442300000|2020-05-14 07:45:00|12217|12216.1|12216.7|12215.2|12218.9|12218|12211.2|12210.3|702
1589442600000|2020-05-14 07:50:00|12216.6|12215.1|12201.1|12200.2|12217.9|12217|12198.7|12197.5|926
1589442900000|2020-05-14 07:55:00|12201.7|12200|12191.7|12190.2|12202|12201.1|12189.3|12188.2|978
1589443200000|2020-05-14 08:00:00|12191.8|12190.3|12202.7|12201.2|12206.4|12205.5|12190.5|12189.6|941
1589443500000|2020-05-14 08:05:00|12202.8|12201.3|12205.4|12203.9|12210.2|12208.9|12201.6|12200.5|754
1589443800000|2020-05-14 08:10:00|12205.3|12203.8|12208.8|12207.9|12209.3|12208.3|12202.1|12200.6|735
1589444100000|2020-05-14 08:15:00|12208.7|12207.8|12204.4|12202.9|12212.6|12211.3|12202.5|12201.2|749
1589444400000|2020-05-14 08:20:00|12204.2|12202.7|12210.1|12208.6|12215.4|12213.9|12204.1|12202.7|962
1589444700000|2020-05-14 08:25:00|12209.9|12208.4|12210.7|12209.2|12212.9|12211.6|12204.9|12204|787
1589445000000|2020-05-14 08:30:00|12210.8|12209.3|12215.6|12214.1|12219.2|12218|12210.2|12208.9|982
1589445300000|2020-05-14 08:35:00|12215.3|12213.8|12213.7|12212.2|12216.4|12215.2|12211.3|12209.8|704
1589445600000|2020-05-14 08:40:00|12213.5|12212|12210.5|12209.6|12216.6|12215.4|12210|12208.8|675
1589445900000|2020-05-14 08:45:00|12210.4|12209.5|12208|12207.1|12211.6|12210.4|12206.6|12205.7|667
1589446200000|2020-05-14 08:50:00|12208.1|12207.2|12211.1|12209.6|12214.6|12213.1|12208.1|12207|666
1589446500000|2020-05-14 08:55:00|12211.4|12210.2|12202.7|12201.2|12212.7|12211.6|12201.5|12200.2|759
1589446800000|2020-05-14 09:00:00|12202.8|12201.3|12209.1|12208.2|12209.1|12208.2|12200.2|12198.8|645
1589447100000|2020-05-14 09:05:00|12209|12208.1|12216.2|12214.7|12217|12216.1|12208.9|12208|662
1589447400000|2020-05-14 09:10:00|12216.3|12214.8|12222.5|12221.6|12224|12222.9|12215.3|12213.8|712
1589447700000|2020-05-14 09:15:00|12222.8|12221.3|12219.7|12218.8|12225|12224.1|12219.2|12218.3|616
1589448000000|2020-05-14 09:20:00|12219.5|12218.6|12217.3|12216.4|12220.3|12219.4|12215.9|12215|536
1589448300000|2020-05-14 09:25:00|12217.4|12216.5|12223.9|12223|12224.8|12223.9|12217.3|12216.1|588
1589448600000|2020-05-14 09:30:00|12224|12223.1|12228.5|12227|12230.2|12229.3|12224|12223.1|620
1589448900000|2020-05-14 09:35:00|12228.7|12227.2|12225.1|12223.6|12228.8|12227.3|12220.6|12219.6|620
1589449200000|2020-05-14 09:40:00|12225.2|12223.7|12221.4|12220.5|12225.5|12224.2|12220.1|12218.8|471
1589449500000|2020-05-14 09:45:00|12221.3|12220.4|12229.1|12228.2|12229.9|12229|12219.8|12218.8|514
1589449800000|2020-05-14 09:50:00|12229.2|12228.3|12225.6|12224.7|12230.2|12229|12225.3|12224.1|522
1589450100000|2020-05-14 09:55:00|12225.5|12224.6|12224.7|12223.2|12226|12224.9|12221.1|12219.9|605
1589450400000|2020-05-14 10:00:00|12224.5|12223.6|12216|12214.5|12224.9|12223.8|12214.6|12213.6|744
1589450700000|2020-05-14 10:05:00|12216.1|12214.6|12198.5|12197|12218.4|12217.1|12195|12193.6|1084
1589451000000|2020-05-14 10:10:00|12198.6|12197.1|12199.8|12198.3|12208.8|12207.5|12193.4|12191.9|1265
1589451300000|2020-05-14 10:15:00|12199.9|12198.4|12206.7|12205.2|12208.2|12207.1|12197.5|12196|816
1589451600000|2020-05-14 10:20:00|12206.6|12205.1|12212.7|12211.8|12214.4|12213.1|12204.5|12203.2|828
1589451900000|2020-05-14 10:25:00|12212.6|12211.7|12207.5|12206.6|12215|12213.8|12207.4|12206.5|877
1589452200000|2020-05-14 10:30:00|12207.8|12206.3|12208.4|12206.9|12209|12208|12200.6|12199.1|910
1589452500000|2020-05-14 10:35:00|12208.5|12207|12223.2|12221.7|12223.6|12222.5|12208.1|12206.6|740
1589452800000|2020-05-14 10:40:00|12223.4|12221.9|12213.9|12213|12226.8|12225.4|12212.9|12211.8|857
1589453100000|2020-05-14 10:45:00|12214|12213.1|12209.7|12208.2|12219|12218.1|12209.1|12207.8|616
1589453400000|2020-05-14 10:50:00|12209.9|12208.4|12201.9|12200.4|12210.4|12209.5|12198.5|12197|984
1589453700000|2020-05-14 10:55:00|12202|12200.5|12203.2|12201.7|12203.4|12202.1|12194|12192.7|878
1589454000000|2020-05-14 11:00:00|12203|12202.1|12198.3|12196.8|12205.6|12204.2|12197.5|12196.3|831
1589454300000|2020-05-14 11:05:00|12198.4|12196.9|12193.4|12191.9|12202.6|12201.1|12189.4|12188|688
1589454600000|2020-05-14 11:10:00|12193.5|12192|12194.5|12193.6|12197.7|12196.4|12191.2|12190|699
1589454900000|2020-05-14 11:15:00|12194.4|12193.5|12187.2|12185.7|12194.7|12193.5|12184.8|12183.8|786
1589455200000|2020-05-14 11:20:00|12186.9|12185.4|12190.4|12188.9|12193.5|12192.2|12185.1|12184.1|740
1589455500000|2020-05-14 11:25:00|12190.5|12189|12190.1|12189.2|12196.3|12195.4|12188.9|12187.4|795
1589455800000|2020-05-14 11:30:00|12190|12189.1|12190.5|12189.6|12191.7|12190.6|12187.9|12186.5|713
1589456100000|2020-05-14 11:35:00|12190.4|12189.5|12197.6|12196.7|12199.4|12198.1|12189.8|12188.4|721
1589456400000|2020-05-14 11:40:00|12197.7|12196.8|12189.2|12188.3|12197.9|12196.9|12189|12187.9|731
1589456700000|2020-05-14 11:45:00|12189.1|12188.2|12194.6|12193.1|12197.7|12196.5|12189.1|12188.2|792
1589457000000|2020-05-14 11:50:00|12194.7|12193.2|12200|12198.5|12200|12199.1|12191.1|12190.2|635
1589457300000|2020-05-14 11:55:00|12199.8|12198.3|12199.3|12198.4|12200.4|12199.2|12192.4|12191.1|869
1589457600000|2020-05-14 12:00:00|12198.8|12197.9|12196.7|12195.2|12199.8|12198.9|12193.4|12191.9|843
1589457900000|2020-05-14 12:05:00|12197|12195.5|12194.1|12192.6|12198.4|12197|12190.6|12189.6|767
1589458200000|2020-05-14 12:10:00|12193.7|12192.2|12196.4|12194.9|12198.2|12196.7|12193|12191.7|804
1589458500000|2020-05-14 12:15:00|12196.3|12194.8|12193.6|12192.1|12199.5|12198.3|12192.8|12191.5|826
1589458800000|2020-05-14 12:20:00|12193.4|12191.9|12196.9|12196|12200.1|12198.8|12192.8|12191.8|730
1589459100000|2020-05-14 12:25:00|12197.2|12195.7|12197.3|12193.6|12199.4|12198.2|12194|12192.5|704
1589459400000|2020-05-14 12:30:00|12197.1|12193.7|12190.1|12188.6|12197.7|12196.1|12188.3|12187.3|854
1589459700000|2020-05-14 12:35:00|12189.9|12188.4|12180.6|12179.7|12189.9|12188.4|12180.4|12179.1|902
1589460000000|2020-05-14 12:40:00|12180.7|12179.8|12173.3|12171.8|12180.7|12179.8|12171.7|12170.4|1003
1589460300000|2020-05-14 12:45:00|12172.5|12171.6|12181.3|12179.8|12181.3|12179.8|12166.3|12165.4|965
1589460600000|2020-05-14 12:50:00|12181.2|12179.7|12185.1|12184.2|12187.6|12186.1|12181|12179.7|824
1589460900000|2020-05-14 12:55:00|12185.9|12184.4|12182.1|12181.2|12188.5|12187.6|12180.8|12179.9|627
1589461200000|2020-05-14 13:00:00|12182|12181.1|12176.5|12175|12185.2|12184.1|12176.5|12175|619
1589461500000|2020-05-14 13:05:00|12176.6|12175.1|12187.4|12185.9|12188.6|12187.3|12176.6|12175.1|725
1589461800000|2020-05-14 13:10:00|12187.3|12185.8|12191|12190.1|12192.1|12191|12183.7|12182.3|686
1589462100000|2020-05-14 13:15:00|12191.1|12190.2|12194.2|12193.3|12197.7|12196.6|12190.9|12189.7|780
1589462400000|2020-05-14 13:20:00|12194.3|12193.4|12196.7|12195.2|12198.7|12197.8|12190|12188.5|829
1589462700000|2020-05-14 13:25:00|12196.8|12195.3|12196|12194.5|12200.9|12199.6|12195.8|12194.4|839
1589463000000|2020-05-14 13:30:00|12196.1|12194.6|12195.6|12194.1|12197.7|12196.4|12191.3|12190.1|967
1589463300000|2020-05-14 13:35:00|12195.7|12194.2|12193.3|12191.8|12198.6|12197.4|12191.2|12189.7|897
1589463600000|2020-05-14 13:40:00|12193.2|12191.7|12192.2|12191.3|12193.5|12192.3|12188.3|12187|780
1589463900000|2020-05-14 13:45:00|12192.3|12191.4|12189|12187.5|12198.7|12197.8|12188.1|12186.9|801
1589464200000|2020-05-14 13:50:00|12188.9|12187.4|12186.6|12185.1|12192.9|12191.4|12184.6|12183.4|823
1589464500000|2020-05-14 13:55:00|12186.5|12185|12192.6|12191.7|12197.3|12196.1|12185.4|12183.9|1087
1589464800000|2020-05-14 14:00:00|12192.7|12191.8|12188.4|12186.9|12196.5|12195.5|12187|12185.9|970
1589465100000|2020-05-14 14:05:00|12188.7|12187.8|12197.1|12195.6|12198.2|12196.8|12186.4|12185|853
1589465400000|2020-05-14 14:10:00|12197.2|12195.7|12211.3|12210.4|12219.4|12218.3|12196.4|12195.3|1258
1589465700000|2020-05-14 14:15:00|12211.2|12210.3|12212.2|12210.7|12215.7|12214.3|12208.7|12207.2|1000
1589466000000|2020-05-14 14:20:00|12211.7|12210.8|12206.9|12206|12216.1|12215.2|12205.9|12204.7|848
1589466300000|2020-05-14 14:25:00|12207|12206.1|12202.8|12201.3|12212.4|12211.2|12202.4|12201.2|820
1589466600000|2020-05-14 14:30:00|12202.7|12201.2|12198.4|12197.5|12206.9|12205.5|12196.9|12195.6|884
1589466900000|2020-05-14 14:35:00|12198.5|12197.6|12213.7|12212.2|12217|12215.5|12196.2|12195|993
1589467200000|2020-05-14 14:40:00|12213.9|12212.4|12203|12202.1|12215.3|12213.8|12201.9|12201|884
1589467500000|2020-05-14 14:45:00|12202.9|12201.4|12206|12204.5|12207.4|12205.9|12198|12196.5|977
1589467800000|2020-05-14 14:50:00|12205.9|12204.4|12203.9|12203|12211|12210.1|12200.9|12200|1006
1589468100000|2020-05-14 14:55:00|12204|12203.1|12199.7|12198.2|12207.2|12206.1|12196|12195|1204
1589468400000|2020-05-14 15:00:00|12199.8|12198.3|12208.1|12206.6|12208.3|12207|12198.4|12197.2|958
1589468700000|2020-05-14 15:05:00|12208.3|12206.8|12204.6|12203.1|12211.9|12211|12203.4|12202.3|807
1589469000000|2020-05-14 15:10:00|12204.5|12203|12204.3|12202.8|12206.8|12205.6|12200.8|12199.4|853
1589469300000|2020-05-14 15:15:00|12204.2|12202.7|12209|12207.5|12210.2|12209.3|12203.3|12201.8|824
1589469600000|2020-05-14 15:20:00|12208.9|12207.4|12201.9|12201|12212.4|12211|12201|12199.7|825
1589469900000|2020-05-14 15:25:00|12202.1|12201.2|12197.2|12195.7|12203.3|12202|12196|12194.8|596
1589470200000|2020-05-14 15:30:00|12197.3|12195.8|12183.2|12181.7|12197.7|12196.2|12181|12179.8|871
1589470500000|2020-05-14 15:35:00|12183.3|12181.8|12184.4|12182.9|12192.4|12191.3|12182.7|12181.6|1017
1589470800000|2020-05-14 15:40:00|12184.5|12183|12187.9|12186.4|12189.1|12187.9|12179.3|12178.4|979
1589471100000|2020-05-14 15:45:00|12188.1|12186.6|12195.1|12193.6|12195.4|12194.2|12187.4|12186.1|769
1589471400000|2020-05-14 15:50:00|12195|12193.5|12198.6|12197.1|12198.9|12197.6|12190.4|12189.5|794
1589471700000|2020-05-14 15:55:00|12198.9|12197.4|12193.8|12192.3|12200.5|12199.5|12190.9|12190|769
1589472000000|2020-05-14 16:00:00|12193.9|12192.4|12202.6|12201.1|12204.7|12203.2|12193.5|12192.1|927
1589472300000|2020-05-14 16:05:00|12202.7|12201.2|12193.3|12191.8|12202.7|12201.2|12192.1|12190.9|968
1589472600000|2020-05-14 16:10:00|12193.1|12191.6|12193.6|12192.1|12195.3|12194|12190.7|12189.6|891
1589472900000|2020-05-14 16:15:00|12193.2|12192.3|12196.7|12195.2|12198|12196.8|12189.8|12188.9|938
1589473200000|2020-05-14 16:20:00|12196.8|12195.3|12199|12198.1|12201.1|12200|12196.6|12195.1|785
1589473500000|2020-05-14 16:25:00|12199.3|12197.8|12191.4|12189.9|12200.2|12198.7|12190.1|12188.9|826
1589473800000|2020-05-14 16:30:00|12191.5|12190|12186.3|12184.8|12193.8|12192.9|12185.2|12183.9|629
1589474100000|2020-05-14 16:35:00|12186.4|12184.9|12186.6|12185.1|12189.5|12188.3|12185.7|12184.7|541
1589474400000|2020-05-14 16:40:00|12186.8|12185.3|12188|12187.1|12189.5|12188.4|12186.1|12184.7|597
1589474700000|2020-05-14 16:45:00|12187.9|12187|12187.9|12186.4|12191.5|12190.1|12187.4|12186.3|756
1589475000000|2020-05-14 16:50:00|12188|12186.5|12198.5|12197.6|12198.5|12197.6|12187.8|12186.5|791
1589475300000|2020-05-14 16:55:00|12198.2|12196.7|12197.8|12196.3|12201.5|12200.1|12196|12194.7|730
1589475600000|2020-05-14 17:00:00|12197.6|12196.7|12196.5|12195|12198.6|12197.6|12194.9|12193.8|569
1589475900000|2020-05-14 17:05:00|12197.3|12195.8|12198.7|12197.2|12201.8|12200.9|12196.8|12195.5|596
1589476200000|2020-05-14 17:10:00|12198.6|12197.1|12198.4|12197.5|12200.2|12199|12197.3|12196.1|519
1589476500000|2020-05-14 17:15:00|12198.8|12197.3|12199.4|12198.5|12201.6|12200.4|12197.5|12196.3|599
1589476800000|2020-05-14 17:20:00|12199.5|12198.6|12210.8|12209.9|12211.1|12210|12199.4|12198.5|727
1589477100000|2020-05-14 17:25:00|12210.7|12209.8|12205.3|12203.8|12210.7|12209.8|12203.9|12202.9|790
1589477400000|2020-05-14 17:30:00|12205.7|12204.4|12209.4|12208.5|12210.1|12209.2|12205.3|12203.9|723
1589477700000|2020-05-14 17:35:00|12209.5|12208.6|12208|12206.5|12209.7|12208.6|12205.4|12204.3|602
1589478000000|2020-05-14 17:40:00|12208.1|12206.6|12195|12194.1|12208.3|12206.8|12194.9|12193.6|632
1589478300000|2020-05-14 17:45:00|12195.3|12193.8|12196.6|12195.1|12199.4|12198.1|12194.2|12192.7|637
1589478600000|2020-05-14 17:50:00|12196.7|12195.2|12193.3|12192.4|12196.9|12195.6|12191.9|12190.8|711
1589478900000|2020-05-14 17:55:00|12193.4|12192.5|12192.7|12191.8|12194.5|12193.4|12190.1|12188.7|720
1589479200000|2020-05-14 18:00:00|12192.8|12191.9|12193|12192.1|12195.2|12194.1|12190|12188.7|654
1589479500000|2020-05-14 18:05:00|12193.3|12191.8|12191.3|12189.8|12194.8|12193.9|12188.9|12187.6|639
1589479800000|2020-05-14 18:10:00|12191.2|12189.7|12193.8|12192.3|12194.5|12193.2|12190.3|12188.9|513
1589480100000|2020-05-14 18:15:00|12193.9|12193|12194.2|12193.3|12194.9|12193.9|12191.6|12190.3|712
1589480400000|2020-05-14 18:20:00|12194.1|12193.2|12198.4|12196.9|12199.1|12198|12194|12192.8|641
1589480700000|2020-05-14 18:25:00|12198.7|12197.2|12193.6|12192.7|12199|12197.7|12192.9|12191.5|522
1589481000000|2020-05-14 18:30:00|12193.7|12192.8|12193.9|12193|12194.4|12193.2|12191.1|12190|708
1589481300000|2020-05-14 18:35:00|12193.8|12192.9|12192.2|12190.7|12194.5|12193.6|12192|12190.5|442
1589481600000|2020-05-14 18:40:00|12192.1|12190.6|12191.2|12189.7|12192.4|12191|12189.5|12188.3|585
1589481900000|2020-05-14 18:45:00|12191.6|12190.1|12191.4|12189.9|12196.3|12195.1|12191.3|12189.8|732
1589482200000|2020-05-14 18:50:00|12191.3|12189.8|12193.6|12192.1|12195.2|12193.7|12189.2|12187.7|643
1589482500000|2020-05-14 18:55:00|12193.7|12192.2|12195.4|12193.9|12196.2|12194.7|12191|12189.7|710
1589482800000|2020-05-14 19:00:00|12195.5|12194.6|12197.7|12196.2|12198.2|12196.9|12193|12191.6|574
1589483100000|2020-05-14 19:05:00|12197.8|12196.3|12200.9|12199.4|12201.1|12199.8|12196.9|12195.4|544
1589483400000|2020-05-14 19:10:00|12201|12199.5|12214.6|12213.1|12215.5|12214.1|12200.8|12199.3|926
1589483700000|2020-05-14 19:15:00|12214.5|12213|12218.2|12216.7|12218.7|12217.7|12210.9|12209.7|781
1589484000000|2020-05-14 19:20:00|12218|12216.5|12217.1|12215.6|12221.9|12220.4|12216.9|12215.4|780
1589484300000|2020-05-14 19:25:00|12217.4|12215.9|12226.3|12224.8|12229|12227.5|12215.8|12214.5|882
1589484600000|2020-05-14 19:30:00|12226.4|12224.9|12222.6|12221.1|12228.2|12227.2|12222.5|12221|775
1589484900000|2020-05-14 19:35:00|12222.5|12221|12223.8|12222.3|12230.2|12228.7|12221.8|12220.3|838
1589485200000|2020-05-14 19:40:00|12223.4|12221.9|12225.3|12223.8|12226.3|12224.8|12222|12220.5|827
1589485500000|2020-05-14 19:45:00|12225.4|12223.9|12226.3|12224.8|12230.1|12228.6|12222.8|12221.3|646
1589485800000|2020-05-14 19:50:00|12226.1|12225.2|12230.9|12229.4|12233.1|12231.7|12226.1|12225.2|732
1589486100000|2020-05-14 19:55:00|12230.7|12229.2|12227.3|12225.8|12230.7|12229.2|12227.1|12225.7|835
1589486400000|2020-05-14 20:00:00|12226.8|12225.3|12229.1|12227.6|12230.6|12229.1|12226.5|12225|535
1589486700000|2020-05-14 20:05:00|12229|12227.5|12230.5|12229|12231.3|12229.8|12228|12226.5|439
1589487000000|2020-05-14 20:10:00|12230.6|12229.1|12231.5|12230|12232.5|12231|12230.4|12228.9|339
1589487300000|2020-05-14 20:15:00|12231.6|12230.1|12226.5|12225.6|12232.2|12230.7|12226.5|12225.4|318
1589487600000|2020-05-14 20:20:00|12226.6|12225.1|12225.1|12223.6|12227.3|12225.8|12224|12222.5|224
1589487900000|2020-05-14 20:25:00|12225.2|12223.7|12222.5|12221|12225.3|12223.8|12222.1|12220.6|286
1589488200000|2020-05-14 20:30:00|12222.3|12220.8|12226.9|12225.4|12227|12225.5|12221|12219.5|350
1589488500000|2020-05-14 20:35:00|12227.1|12225.6|12225.9|12224.4|12230.1|12228.6|12224|12222.7|528
1589488800000|2020-05-14 20:40:00|12226|12224.5|12231.9|12230.4|12232.2|12230.7|12225.4|12223.9|359
1589489100000|2020-05-14 20:45:00|12231.8|12230.3|12232.1|12230.6|12232.7|12231.2|12230.9|12229.4|319
1589489400000|2020-05-14 20:50:00|12232.2|12230.7|12231.8|12230.3|12233.2|12231.7|12230.5|12229|318
1589489700000|2020-05-14 20:55:00|12232.2|12229.8|12234.2|12228.3|12235.2|12231.1|12230|12228|387
1589490000000|2020-05-14 21:00:00|12232.9|12230.5|12233.3|12223.3|12234.1|12230.5|12231.9|12221.9|26
1589490300000|2020-05-14 21:05:00|12235|12225.6|12232.4|12222.4|12235|12225.8|12231|12221|111
1589490600000|2020-05-14 21:10:00|12231.7|12224|12230.8|12220.8|12238.7|12228.7|12227.5|12219.6|175
1589490900000|2020-05-14 21:15:00|12231|12221|12231.5|12222|12233.1|12225.9|12227.4|12220.3|186
1589491200000|2020-05-14 21:20:00|12231.9|12221.9|12234|12226.5|12234.6|12227.9|12227.7|12221.4|289
1589491500000|2020-05-14 21:25:00|12232.5|12226.4|12234.5|12228.8|12239.5|12230.9|12232.4|12226.4|252
1589491800000|2020-05-14 21:30:00|12235.3|12227.7|12234.3|12228.5|12235.7|12229.8|12232.9|12227.7|317
1589492100000|2020-05-14 21:35:00|12233.9|12228.8|12233.7|12228.8|12236|12230.2|12233|12228.2|340
1589492400000|2020-05-14 21:40:00|12233.9|12228.5|12230.7|12220.7|12236.1|12229|12217.9|12207.9|810
1589492700000|2020-05-14 21:45:00|12230.6|12220.6|12230.8|12220.8|12232.2|12222.2|12224.7|12214.7|470
1589493000000|2020-05-14 21:50:00|12231.1|12221.1|12235.5|12226.8|12236.2|12227.6|12229.7|12219.7|426
1589493300000|2020-05-14 21:55:00|12235.3|12226.9|12234.5|12229|12236.3|12230.2|12233.8|12225.6|865
1589493600000|2020-05-14 22:00:00|12234.9|12228.7|12233.3|12229|12235.1|12229.7|12232.4|12227.5|1530
1589493900000|2020-05-14 22:05:00|12233.2|12229.1|12232.4|12222.4|12234.4|12230.2|12231.2|12221.4|604
1589494200000|2020-05-14 22:10:00|12232.2|12222.5|12233.1|12223.7|12235.1|12227|12230.4|12221.9|647
1589494500000|2020-05-14 22:15:00|12233.3|12223.3|12230.8|12225.8|12235.6|12226.8|12229.5|12221.2|483
1589494800000|2020-05-14 22:20:00|12230.9|12225.7|12231.1|12228.1|12235.5|12228.9|12229.6|12220.3|468
1589495100000|2020-05-14 22:25:00|12231|12228.2|12231.1|12228|12233.2|12230.2|12230.2|12227.1|283
1589495400000|2020-05-14 22:30:00|12231.4|12227.9|12227.1|12224.6|12232|12229.8|12227|12222.7|743
1589495700000|2020-05-14 22:35:00|12227|12224.5|12224.7|12222.1|12228.4|12226.3|12223.6|12220.7|497
1589496000000|2020-05-14 22:40:00|12224.6|12222.3|12227.3|12225.8|12229.6|12227.4|12223.8|12221.7|391
1589496300000|2020-05-14 22:45:00|12227.4|12225.9|12225.1|12223.6|12229.2|12227.7|12224.4|12222.7|322
1589496600000|2020-05-14 22:50:00|12225.2|12223.7|12227|12225.5|12227.5|12225.8|12225|12223.3|319
1589496900000|2020-05-14 22:55:00|12226.9|12225.4|12226.4|12224.9|12228|12226.2|12226.3|12224.6|255
1589497200000|2020-05-14 23:00:00|12227.5|12226|12229.8|12228.3|12230.4|12228.4|12226.5|12224.8|259
1589497500000|2020-05-14 23:05:00|12229.9|12228.4|12230.1|12228.6|12231.1|12229.2|12228.7|12227.2|148
1589497800000|2020-05-14 23:10:00|12230.2|12228.7|12231.6|12230.1|12232.1|12230.8|12229.1|12227.6|276
1589498100000|2020-05-14 23:15:00|12231.5|12230|12234.1|12232.6|12235.2|12233.7|12231.4|12229.9|361
1589498400000|2020-05-14 23:20:00|12233.7|12232.2|12234.6|12233.1|12235.6|12234.1|12233.3|12231.8|206
1589498700000|2020-05-14 23:25:00|12234.5|12233|12233.8|12232.3|12235.3|12233.8|12231.3|12229.8|367
1589499000000|2020-05-14 23:30:00|12233.7|12232.2|12232.2|12230.7|12234.3|12232.8|12231.5|12230|307
1589499300000|2020-05-14 23:35:00|12232.6|12231.1|12233|12231.5|12234.2|12232.7|12232.5|12230.7|190
1589499600000|2020-05-14 23:40:00|12233.1|12231.6|12233.8|12232.3|12234.6|12233.1|12232.9|12231.4|303
1589499900000|2020-05-14 23:45:00|12234|12232.5|12234.1|12232.6|12235.4|12233.9|12233.6|12232.1|278
1589500200000|2020-05-14 23:50:00|12234|12232.5|12233.1|12231.6|12236.1|12234.8|12231.9|12230.4|350
1589500500000|2020-05-14 23:55:00|12233.2|12231.7|12234.3|12232.8|12234.4|12233|12232.5|12231|306
1589500800000|2020-05-15 00:00:00|12234.2|12232.7|12235.6|12234.1|12239.6|12238.1|12232|12230.8|638
1589501100000|2020-05-15 00:05:00|12235.7|12234.2|12230.1|12228.6|12236|12234.5|12226.8|12225.3|546
1589501400000|2020-05-15 00:10:00|12230|12228.5|12233|12231.5|12233.3|12231.8|12229.3|12227.8|298
1589501700000|2020-05-15 00:15:00|12233.1|12231.6|12229|12227.5|12234.1|12232.6|12228.6|12227.1|304
1589502000000|2020-05-15 00:20:00|12228.9|12227.4|12227.8|12226.3|12229.3|12227.9|12225.8|12224.3|381
1589502300000|2020-05-15 00:25:00|12227.7|12226.2|12229.4|12227.9|12229.8|12228.3|12226.6|12225.3|278
1589502600000|2020-05-15 00:30:00|12229.3|12227.8|12231.1|12229.6|12232.1|12230.8|12228.3|12226.9|292
1589502900000|2020-05-15 00:35:00|12231.2|12229.7|12229|12227.5|12231.4|12229.9|12226.6|12225.3|306
1589503200000|2020-05-15 00:40:00|12228.9|12227.4|12227|12225.5|12228.9|12227.4|12224.5|12223.3|272
1589503500000|2020-05-15 00:45:00|12227.2|12225.7|12220|12218.5|12227.2|12225.7|12219.9|12218.4|338
1589503800000|2020-05-15 00:50:00|12219.7|12218.8|12224.7|12223.2|12224.7|12223.2|12218|12216.5|552
1589504100000|2020-05-15 00:55:00|12224.6|12223.1|12224.4|12222.9|12226.6|12225.2|12220.7|12219.2|587
1589504400000|2020-05-15 01:00:00|12224.5|12223|12223|12221.5|12227|12225.5|12222.4|12220.9|514
1589504700000|2020-05-15 01:05:00|12223.2|12221.7|12221|12219.5|12223.2|12221.7|12219.4|12217.9|360
1589505000000|2020-05-15 01:10:00|12221.1|12219.6|12221.3|12219.8|12223.2|12221.7|12219.9|12218.5|345
1589505300000|2020-05-15 01:15:00|12221.4|12219.9|12223.6|12222.7|12225.9|12224.7|12220|12218.5|360
1589505600000|2020-05-15 01:20:00|12223.8|12222.3|12223.4|12221.9|12223.9|12222.4|12219.6|12218.1|349
1589505900000|2020-05-15 01:25:00|12223.5|12222|12220.2|12218.7|12223.5|12222|12219.6|12218.2|401
1589506200000|2020-05-15 01:30:00|12220.3|12218.8|12220.5|12219|12222.4|12221|12219.6|12218.1|293
1589506500000|2020-05-15 01:35:00|12220.6|12219.1|12211.7|12210.2|12222.5|12221|12211.4|12210.1|451
1589506800000|2020-05-15 01:40:00|12211.8|12210.3|12208.2|12206.7|12211.9|12210.6|12206.3|12204.9|502
1589507100000|2020-05-15 01:45:00|12208.3|12206.8|12213.1|12211.6|12214|12212.5|12206.9|12205.4|374
1589507400000|2020-05-15 01:50:00|12213.2|12211.7|12213|12211.5|12214.5|12213|12210.2|12208.7|380
1589507700000|2020-05-15 01:55:00|12213.1|12211.6|12216.4|12214.9|12218.7|12217.2|12211.9|12210.4|394
1589508000000|2020-05-15 02:00:00|12216.5|12215|12213.1|12211.6|12218|12216.5|12208.2|12206|691
1589508300000|2020-05-15 02:05:00|12213|12211.5|12213.6|12212.1|12216.8|12215.6|12212.8|12211.5|416
1589508600000|2020-05-15 02:10:00|12213.9|12213|12211.8|12210.3|12215.1|12214|12211.4|12210.2|387
1589508900000|2020-05-15 02:15:00|12211.9|12210.4|12208.4|12206.9|12212.2|12211|12207.5|12206.3|452
1589509200000|2020-05-15 02:20:00|12208.5|12207|12205.2|12203.7|12210|12208.5|12204.8|12203.6|509
1589509500000|2020-05-15 02:25:00|12205.1|12203.6|12209.1|12207.6|12210.8|12209.3|12203.6|12202.2|526
1589509800000|2020-05-15 02:30:00|12209.2|12207.7|12208.6|12207.1|12210.5|12209.2|12205.8|12204.3|342
1589510100000|2020-05-15 02:35:00|12208.7|12207.2|12211.7|12210.8|12213.2|12211.7|12207.4|12206.3|349
1589510400000|2020-05-15 02:40:00|12212|12210.5|12208.9|12207.4|12212.1|12210.6|12206.8|12205.3|506
1589510700000|2020-05-15 02:45:00|12209|12207.5|12208.9|12207.4|12211.1|12210|12208.3|12206.8|357
1589511000000|2020-05-15 02:50:00|12209|12207.5|12212.5|12211|12213.4|12211.9|12208.7|12207.2|329
1589511300000|2020-05-15 02:55:00|12212.4|12210.9|12211.1|12209.6|12213.5|12212.3|12210.2|12208.9|313
1589511600000|2020-05-15 03:00:00|12211.2|12209.7|12207.1|12205.6|12211.8|12210.3|12206.2|12204.9|422
1589511900000|2020-05-15 03:05:00|12207|12205.5|12208.7|12207.8|12211.4|12210.3|12205.6|12204.4|548
1589512200000|2020-05-15 03:10:00|12208.8|12207.9|12209.9|12208.4|12212.3|12210.9|12208|12207|473
1589512500000|2020-05-15 03:15:00|12210|12208.5|12206.9|12205.4|12210.6|12209.1|12205.6|12204.5|295
1589512800000|2020-05-15 03:20:00|12206.8|12205.9|12209.6|12208.1|12211.2|12209.7|12206.7|12205.5|298
1589513100000|2020-05-15 03:25:00|12209.7|12208.2|12211.4|12209.9|12211.4|12210|12208.9|12207.4|330
1589513400000|2020-05-15 03:30:00|12211.3|12209.8|12210.3|12208.8|12214|12212.5|12209.9|12208.6|325
1589513700000|2020-05-15 03:35:00|12210.4|12208.9|12209|12207.5|12211.3|12209.8|12206.3|12204.8|408
1589514000000|2020-05-15 03:40:00|12208.9|12207.4|12209|12207.5|12210.6|12209.1|12208.1|12206.6|283
1589514300000|2020-05-15 03:45:00|12209.1|12207.6|12210.9|12209.4|12211.1|12209.6|12208.6|12207.1|260
1589514600000|2020-05-15 03:50:00|12210.8|12209.3|12208.8|12207.3|12211.2|12210|12207.3|12206.4|299
1589514900000|2020-05-15 03:55:00|12208.9|12207.4|12209.9|12208.4|12212.1|12210.7|12208.8|12207.3|406
1589515200000|2020-05-15 04:00:00|12209.8|12208.3|12210.3|12208.8|12211.6|12210.1|12208.6|12207.6|247
1589515500000|2020-05-15 04:05:00|12210.4|12208.9|12212.3|12210.8|12212.4|12210.9|12210.1|12208.7|245
1589515800000|2020-05-15 04:10:00|12212.2|12210.7|12211.9|12210.4|12212.6|12211.3|12210.8|12209.5|269
1589516100000|2020-05-15 04:15:00|12211.8|12210.3|12212.3|12210.8|12212.5|12211.1|12210.3|12209|268
1589516400000|2020-05-15 04:20:00|12212.4|12210.9|12213.8|12212.3|12213.8|12212.5|12211.6|12210.1|254
1589516700000|2020-05-15 04:25:00|12213.7|12212.2|12214.1|12212.6|12214.5|12213|12211.8|12210.8|229
1589517000000|2020-05-15 04:30:00|12214|12212.5|12214.2|12212.7|12216.2|12214.8|12213.3|12212|331
1589517300000|2020-05-15 04:35:00|12214.3|12212.8|12215.3|12213.8|12216.2|12214.9|12214.3|12212.8|240
1589517600000|2020-05-15 04:40:00|12215.2|12213.7|12216.3|12214.8|12216.5|12215|12214.4|12212.9|190
1589517900000|2020-05-15 04:45:00|12216.4|12214.9|12218.4|12216.9|12219|12217.7|12214.7|12213.2|270
1589518200000|2020-05-15 04:50:00|12218.5|12217|12215.4|12213.9|12219.2|12217.7|12214.4|12212.9|275
1589518500000|2020-05-15 04:55:00|12215.3|12213.8|12218.1|12216.6|12218.9|12217.5|12214.2|12212.7|293
1589518800000|2020-05-15 05:00:00|12218.6|12217.1|12214.1|12212.6|12218.6|12217.1|12211.3|12210.3|401
1589519100000|2020-05-15 05:05:00|12214|12212.5|12216|12214.5|12217.1|12215.6|12214|12212.5|335
1589519400000|2020-05-15 05:10:00|12216.1|12214.6|12215.3|12213.8|12216.2|12214.9|12212.3|12211.3|220
1589519700000|2020-05-15 05:15:00|12215.1|12213.6|12216.4|12214.9|12216.6|12215.2|12214.2|12212.7|266
1589520000000|2020-05-15 05:20:00|12216.3|12214.8|12214.8|12213.3|12217.7|12216.5|12213.2|12211.7|511
1589520300000|2020-05-15 05:25:00|12214.9|12213.4|12209.4|12207.9|12215.9|12214.9|12208.5|12207.3|563
1589520600000|2020-05-15 05:30:00|12209.1|12208.2|12208.2|12207.3|12210.1|12208.8|12206.8|12205.4|367
1589520900000|2020-05-15 05:35:00|12208.3|12207.4|12209.1|12207.6|12209.4|12208|12207.7|12206.2|227
1589521200000|2020-05-15 05:40:00|12209.2|12207.7|12210.8|12209.3|12211|12209.5|12208.4|12206.9|254
1589521500000|2020-05-15 05:45:00|12210.7|12209.2|12210.9|12209.4|12211.1|12209.6|12208.6|12207.1|229
1589521800000|2020-05-15 05:50:00|12211|12209.5|12208.8|12207.3|12213.8|12212.6|12208|12206.5|386
1589522100000|2020-05-15 05:55:00|12208.7|12207.2|12210.6|12209.1|12210.9|12209.6|12206.6|12205.2|323
1589522400000|2020-05-15 06:00:00|12210.8|12209.3|12215|12213.5|12216.7|12215.2|12208.7|12207.2|424
1589522700000|2020-05-15 06:05:00|12215.1|12213.6|12213|12211.5|12215.1|12213.6|12206.7|12205.2|597
1589523000000|2020-05-15 06:10:00|12213.1|12211.6|12209.9|12208.4|12213.1|12211.6|12209.7|12208.3|360
1589523300000|2020-05-15 06:15:00|12209.7|12208.2|12209.7|12208.2|12213.2|12211.7|12208.6|12207.1|420
1589523600000|2020-05-15 06:20:00|12209.6|12208.1|12203.7|12202.8|12210.4|12209|12203.6|12202.3|402
1589523900000|2020-05-15 06:25:00|12203.8|12202.9|12201|12199.5|12207|12205.5|12198.7|12197.2|433
1589524200000|2020-05-15 06:30:00|12201.2|12199.7|12200.4|12199.5|12202.1|12200.6|12193.6|12192.7|561
1589524500000|2020-05-15 06:35:00|12200.3|12199.4|12193.7|12192.8|12200.7|12199.8|12191.3|12190.4|550
1589524800000|2020-05-15 06:40:00|12193.9|12192.4|12196.3|12194.8|12196.4|12194.9|12189.5|12188.4|505
1589525100000|2020-05-15 06:45:00|12196.4|12194.9|12194.5|12193.6|12200.2|12199|12193.2|12192.3|492
1589525400000|2020-05-15 06:50:00|12194.6|12193.7|12193.9|12192.4|12195.5|12194.4|12191.8|12190.9|406
1589525700000|2020-05-15 06:55:00|12193.8|12192.3|12196.8|12195.3|12200.2|12199.1|12193.4|12192.3|482
1589526000000|2020-05-15 07:00:00|12196.7|12195.2|12195.6|12194.1|12196.9|12195.8|12189.7|12188.8|822
1589526300000|2020-05-15 07:05:00|12195.7|12194.2|12193.5|12192.6|12197.1|12196|12187.9|12187|581
1589526600000|2020-05-15 07:10:00|12193.6|12192.7|12204.8|12203.9|12206|12205.1|12193.5|12192.6|666
1589526900000|2020-05-15 07:15:00|12204.9|12204|12207.8|12206.9|12208.9|12207.7|12202.9|12202|731
1589527200000|2020-05-15 07:20:00|12208.1|12206.6|12209.9|12209|12211.7|12210.8|12205.4|12204.3|894
1589527500000|2020-05-15 07:25:00|12210|12209.1|12208.8|12207.9|12219.3|12218.4|12208.6|12207.7|821
1589527800000|2020-05-15 07:30:00|12208.7|12207.8|12205.4|12204.5|12211|12210.1|12204.7|12203.8|726
1589528100000|2020-05-15 07:35:00|12205.5|12204.6|12210|12209.1|12210.1|12209.2|12198.1|12197.2|715
1589528400000|2020-05-15 07:40:00|12209.8|12208.9|12209.2|12208.3|12212.6|12211.4|12208|12206.7|699
1589528700000|2020-05-15 07:45:00|12209.6|12208.1|12207.5|12206|12211.7|12210.7|12205|12203.8|670
1589529000000|2020-05-15 07:50:00|12207.3|12206.4|12210.9|12209.4|12211|12209.5|12205|12203.6|600
1589529300000|2020-05-15 07:55:00|12210.8|12209.3|12215.2|12213.7|12218.6|12217.3|12210.8|12209.3|878
1589529600000|2020-05-15 08:00:00|12215|12213.5|12216.8|12215.9|12217.3|12216.3|12212.3|12210.8|632
1589529900000|2020-05-15 08:05:00|12216.9|12216|12212.2|12210.7|12226|12225.1|12211.9|12210.4|728
1589530200000|2020-05-15 08:10:00|12212.1|12210.6|12210.8|12209.9|12213.7|12212.2|12208.8|12207.3|593
1589530500000|2020-05-15 08:15:00|12211.1|12210.2|12209.1|12208.2|12212.6|12211.7|12204.6|12203.4|770
1589530800000|2020-05-15 08:20:00|12209.2|12208.3|12211.9|12211|12211.9|12211|12206.8|12205.7|648
1589531100000|2020-05-15 08:25:00|12212|12211.1|12209.9|12209|12214.1|12213|12207.6|12206.7|710
1589531400000|2020-05-15 08:30:00|12210|12209.1|12211.1|12209.6|12212.2|12211.3|12206.9|12205.4|580
1589531700000|2020-05-15 08:35:00|12211.2|12209.7|12211|12210.1|12213.1|12212|12209.7|12208.3|534
1589532000000|2020-05-15 08:40:00|12211.1|12210.2|12208.4|12206.9|12216|12214.6|12208.1|12206.9|553
1589532300000|2020-05-15 08:45:00|12208.5|12207|12203.5|12202.6|12208.5|12207.2|12202.8|12201.8|634
1589532600000|2020-05-15 08:50:00|12203.4|12202.5|12208.7|12207.8|12211|12209.8|12202.1|12201|665
1589532900000|2020-05-15 08:55:00|12208.8|12207.9|12206.5|12205|12209.8|12208.8|12204.9|12203.7|529
1589533200000|2020-05-15 09:00:00|12206.2|12204.7|12208.3|12206.8|12209|12208|12204.9|12204|575
1589533500000|2020-05-15 09:05:00|12208.4|12206.9|12207.2|12205.7|12210.2|12208.8|12204.8|12203.5|571
1589533800000|2020-05-15 09:10:00|12207.1|12205.6|12206.3|12204.8|12212|12210.9|12204.5|12203.6|703
1589534100000|2020-05-15 09:15:00|12206|12205.1|12201.8|12200.9|12207|12205.9|12201.7|12200.4|559
1589534400000|2020-05-15 09:20:00|12202|12201.1|12197.8|12196.9|12206.5|12205.2|12197.6|12196.5|683
1589534700000|2020-05-15 09:25:00|12197.9|12197|12200.8|12199.9|12202.1|12200.7|12196.9|12196|509
1589535000000|2020-05-15 09:30:00|12201.1|12199.6|12204|12202.5|12204|12202.7|12198|12197|583
1589535300000|2020-05-15 09:35:00|12203.9|12202.4|12200.2|12199.3|12206.9|12205.8|12200.2|12199.3|473
1589535600000|2020-05-15 09:40:00|12200.1|12199.2|12204.5|12203|12206.2|12205.2|12199.3|12198.4|692
1589535900000|2020-05-15 09:45:00|12204.6|12203.1|12199.4|12197.9|12204.7|12203.5|12198|12196.8|697
1589536200000|2020-05-15 09:50:00|12199.3|12197.8|12204.8|12203.9|12205.6|12204.3|12198.5|12197.4|570
1589536500000|2020-05-15 09:55:00|12205.3|12203.8|12207.2|12206.3|12210.1|12209|12203.6|12202.3|613
1589536800000|2020-05-15 10:00:00|12207.1|12206.2|12210|12209.1|12211.9|12211|12201.6|12200.4|644
1589537100000|2020-05-15 10:05:00|12210.1|12209.2|12215|12214.1|12215.4|12214.2|12208.6|12207.5|654
1589537400000|2020-05-15 10:10:00|12214.9|12214|12216.7|12215.8|12217.1|12216.2|12212.6|12211.5|579
1589537700000|2020-05-15 10:15:00|12216.9|12216|12218.7|12217.2|12220.2|12218.9|12213.7|12212.8|664
1589538000000|2020-05-15 10:20:00|12218.8|12217.3|12213.7|12212.2|12218.9|12218|12213.4|12212.2|565
1589538300000|2020-05-15 10:25:00|12213.6|12212.1|12211.2|12210.3|12217.3|12215.8|12210|12208.5|588
1589538600000|2020-05-15 10:30:00|12211.3|12210.4|12198.4|12196.9|12211.3|12210.4|12198.4|12196.9|868
1589538900000|2020-05-15 10:35:00|12198.5|12197|12200.1|12198.6|12207.1|12206.2|12197.1|12196.2|812
1589539200000|2020-05-15 10:40:00|12200|12198.5|12199.1|12197.6|12200.9|12199.7|12191.7|12190.7|871
1589539500000|2020-05-15 10:45:00|12199.2|12197.7|12203|12202.1|12205.8|12204.9|12196.9|12195.7|832
1589539800000|2020-05-15 10:50:00|12203.1|12202.2|12195|12193.5|12203.7|12202.4|12194.8|12193.5|751
1589540100000|2020-05-15 10:55:00|12195.3|12193.8|12198.7|12197.8|12201.6|12200.2|12193.9|12192.5|946
1589540400000|2020-05-15 11:00:00|12198.9|12197.4|12193.7|12192.2|12200.3|12199.1|12193.5|12192|877
1589540700000|2020-05-15 11:05:00|12193.6|12192.7|12199|12198.1|12202.9|12201.4|12192.5|12191.5|1030
1589541000000|2020-05-15 11:10:00|12199.1|12198.2|12198.7|12197.8|12204.6|12203.4|12198.7|12197.8|722
1589541300000|2020-05-15 11:15:00|12198.8|12197.9|12201|12199.5|12201.6|12200.4|12196.8|12195.6|695
1589541600000|2020-05-15 11:20:00|12201.1|12199.6|12202.4|12200.9|12202.6|12201.5|12192.8|12191.6|679
1589541900000|2020-05-15 11:25:00|12202.1|12201.2|12182.8|12181.9|12202.5|12201.3|12182|12180.8|963
1589542200000|2020-05-15 11:30:00|12182.7|12181.8|12180.5|12179|12187.3|12186.2|12176|12174.9|937
1589542500000|2020-05-15 11:35:00|12180.6|12179.1|12170.4|12168.9|12184.5|12183.2|12170|12168.8|869
1589542800000|2020-05-15 11:40:00|12170.6|12169.1|12171.7|12170.2|12176|12174.5|12168.9|12167.8|836
1589543100000|2020-05-15 11:45:00|12171.8|12170.3|12161.9|12161|12176.5|12175|12158.2|12156.8|892
1589543400000|2020-05-15 11:50:00|12162|12161.1|12167.3|12165.8|12167.7|12166.2|12155.8|12154.7|1134
1589543700000|2020-05-15 11:55:00|12167.4|12165.9|12159.5|12158.6|12170.4|12169.2|12158.1|12156.9|872
1589544000000|2020-05-15 12:00:00|12159.4|12158.5|12155.6|12154.7|12159.4|12158.5|12151.4|12150.1|1078
1589544300000|2020-05-15 12:05:00|12155.7|12154.8|12161.5|12160|12164.7|12163.7|12153.6|12152.6|1073
1589544600000|2020-05-15 12:10:00|12161.6|12160.1|12168.4|12166.9|12169.5|12168.3|12155.7|12154.2|1034
1589544900000|2020-05-15 12:15:00|12168.2|12166.7|12166.5|12165|12171.6|12170.2|12160.8|12159.3|926
1589545200000|2020-05-15 12:20:00|12165.7|12164.2|12164.6|12163.1|12166.3|12165.1|12157.2|12156.1|894
1589545500000|2020-05-15 12:25:00|12165.1|12163.6|12158.5|12153.9|12165.9|12164.4|12155.7|12153.6|1199
1589545800000|2020-05-15 12:30:00|12159|12154.2|12158.9|12157.4|12165.4|12163.9|12154.9|12153.4|1138
1589546100000|2020-05-15 12:35:00|12158.6|12157.1|12167.9|12166.4|12172.6|12171.6|12155.7|12154.7|1125
1589546400000|2020-05-15 12:40:00|12167.8|12166.3|12183.4|12181.9|12194.5|12192.7|12164.8|12163.3|1478
1589546700000|2020-05-15 12:45:00|12183.5|12182|12175.9|12174.4|12194.3|12192.8|12174.1|12172.6|1433
1589547000000|2020-05-15 12:50:00|12175.5|12174|12182.8|12181.3|12187.4|12185.9|12175.2|12173.7|1115
1589547300000|2020-05-15 12:55:00|12182.5|12181.6|12182|12180.5|12187.4|12186.2|12180.2|12179|962
1589547600000|2020-05-15 13:00:00|12182.1|12180.6|12172.6|12171.1|12185.4|12184.3|12171.2|12170|1274
1589547900000|2020-05-15 13:05:00|12172.7|12171.2|12185.5|12184|12185.8|12184.4|12170.2|12169.1|853
1589548200000|2020-05-15 13:10:00|12185.3|12184.4|12180.7|12175.3|12185.9|12184.4|12179.8|12175.1|746
1589548500000|2020-05-15 13:15:00|12180.8|12175.1|12182.3|12180.8|12182.3|12181.1|12173.9|12172.4|711
1589548800000|2020-05-15 13:20:00|12181.9|12180.4|12178.8|12177.9|12184.7|12183.2|12173.6|12172.1|708
1589549100000|2020-05-15 13:25:00|12178.9|12178|12164.7|12163.8|12179.8|12178.9|12163.6|12162.3|689
1589549400000|2020-05-15 13:30:00|12165|12164.1|12159|12157.5|12172.1|12170.6|12157.3|12155.9|798
1589549700000|2020-05-15 13:35:00|12159.3|12157.8|12173.3|12171.8|12173.4|12171.9|12156.2|12155|815
1589550000000|2020-05-15 13:40:00|12173.4|12171.9|12172.7|12171.2|12181.7|12180.2|12166.9|12165.6|846
1589550300000|2020-05-15 13:45:00|12172.5|12171|12171.5|12170|12177.2|12176.1|12169.3|12167.8|743
1589550600000|2020-05-15 13:50:00|12171.6|12170.1|12158.8|12157.9|12172.5|12171.3|12157.8|12156.7|779
1589550900000|2020-05-15 13:55:00|12159.2|12157.7|12158.8|12156.2|12162.4|12161.1|12156.8|12155|871
1589551200000|2020-05-15 14:00:00|12158.7|12156.3|12157.2|12155.7|12159.8|12157.2|12145.2|12143.7|1322
1589551500000|2020-05-15 14:05:00|12157.1|12155.6|12163.2|12161.7|12165.1|12163.6|12153.8|12152.3|997
1589551800000|2020-05-15 14:10:00|12162.4|12160.9|12173.8|12172.3|12176.6|12175.1|12159.6|12158.5|1024
1589552100000|2020-05-15 14:15:00|12173.7|12172.2|12158.9|12158|12175.2|12173.9|12158.8|12157.3|1038
1589552400000|2020-05-15 14:20:00|12159|12158.1|12154.2|12152.7|12164.4|12163|12153.7|12152.2|966
1589552700000|2020-05-15 14:25:00|12154|12152.5|12149|12148.1|12155.3|12153.8|12147.6|12146.1|1015
1589553000000|2020-05-15 14:30:00|12149.5|12148|12141.7|12140.2|12149.9|12148.7|12140.2|12139.3|1087
1589553300000|2020-05-15 14:35:00|12141.8|12140.3|12141.3|12140.4|12146.7|12145.7|12139.5|12138.4|1082
1589553600000|2020-05-15 14:40:00|12141.6|12140.1|12135.5|12134|12141.6|12140.3|12130.7|12129.2|1138
1589553900000|2020-05-15 14:45:00|12135.3|12133.8|12133|12132.1|12136.1|12134.6|12120.7|12118.9|1240
1589554200000|2020-05-15 14:50:00|12132.9|12132|12126.9|12126|12133.7|12132.3|12123.1|12121.9|1268
1589554500000|2020-05-15 14:55:00|12127|12126.1|12125.9|12125|12129.2|12128|12115|12114.1|1310
1589554800000|2020-05-15 15:00:00|12125.8|12124.9|12123.1|12121.6|12132.5|12131.3|12122.3|12121.2|1168
1589555100000|2020-05-15 15:05:00|12123.4|12121.9|12128.1|12126.6|12129.3|12128.1|12121.9|12120.9|879
1589555400000|2020-05-15 15:10:00|12128.2|12126.7|12127.2|12126.3|12130.1|12129.1|12122.2|12121|816
1589555700000|2020-05-15 15:15:00|12127.4|12126.5|12124.4|12123.5|12129.4|12128.3|12123.1|12122|871
1589556000000|2020-05-15 15:20:00|12124.7|12123.8|12124.9|12124|12127.2|12126|12122.8|12121.5|638
1589556300000|2020-05-15 15:25:00|12125.6|12124.1|12121|12120.1|12131.1|12129.8|12119.9|12118.6|936
1589556600000|2020-05-15 15:30:00|12121.5|12120.6|12135.7|12134.2|12137.3|12136.4|12121.5|12120.6|862
1589556900000|2020-05-15 15:35:00|12135.6|12134.1|12128|12127.1|12137.1|12136|12127|12126.1|738
1589557200000|2020-05-15 15:40:00|12128.1|12127.2|12124.5|12123|12129.3|12128.4|12122|12120.9|679
1589557500000|2020-05-15 15:45:00|12124.6|12123.1|12121.3|12119.8|12126.2|12125|12120.1|12118.9|754
1589557800000|2020-05-15 15:50:00|12121.2|12119.7|12129.2|12128.3|12129.3|12128.4|12118|12116.8|916
1589558100000|2020-05-15 15:55:00|12129.3|12128.4|12129|12128.1|12135.5|12134.4|12127.2|12126.3|824
1589558400000|2020-05-15 16:00:00|12129.1|12128.2|12131.6|12130.7|12132|12130.8|12126.3|12125.4|859
1589558700000|2020-05-15 16:05:00|12131.8|12130.3|12130.5|12129|12132.9|12131.6|12126.8|12125.6|755
1589559000000|2020-05-15 16:10:00|12130.6|12129.1|12129|12127.5|12132.6|12131.4|12127.9|12126.6|700
1589559300000|2020-05-15 16:15:00|12129.3|12128.1|12130.2|12128.7|12130.5|12129|12125.3|12124|816
1589559600000|2020-05-15 16:20:00|12130.1|12128.6|12126.8|12125.9|12131.8|12130.9|12125.9|12124.8|868
1589559900000|2020-05-15 16:25:00|12126.6|12125.7|12126|12124.5|12129.2|12128.3|12124.3|12123.4|692
1589560200000|2020-05-15 16:30:00|12125.9|12124.4|12124.6|12123.1|12126.9|12126|12122.6|12121.7|662
1589560500000|2020-05-15 16:35:00|12124.5|12123|12119.9|12119|12124.6|12123.4|12118.9|12117.7|593
1589560800000|2020-05-15 16:40:00|12120|12119.1|12116.9|12115.4|12123.4|12122.2|12115.8|12114.6|873
1589561100000|2020-05-15 16:45:00|12116.6|12115.7|12122.5|12121.6|12123.2|12122.1|12115.8|12114.7|654
1589561400000|2020-05-15 16:50:00|12122.6|12121.7|12115.3|12114.4|12123.4|12122.2|12114.4|12113.5|800
1589561700000|2020-05-15 16:55:00|12115.5|12114.6|12120.2|12118.7|12120.6|12119.5|12114.5|12113.3|806
1589562000000|2020-05-15 17:00:00|12120.3|12118.8|12120.7|12119.2|12122.8|12121.9|12119.9|12118.6|633
1589562300000|2020-05-15 17:05:00|12120.4|12119.5|12116.6|12115.1|12122|12121|12115.3|12114.4|551
1589562600000|2020-05-15 17:10:00|12116.7|12115.2|12122.2|12121.3|12123.2|12121.9|12116.4|12115.2|502
1589562900000|2020-05-15 17:15:00|12122.1|12121.2|12118|12117.1|12123.8|12122.7|12117.2|12116.3|546
1589563200000|2020-05-15 17:20:00|12118.1|12117.2|12119.7|12118.2|12122.3|12121.3|12117.9|12116.9|570
1589563500000|2020-05-15 17:25:00|12119.8|12118.3|12115.7|12114.8|12122|12120.9|12115.3|12114.3|562
1589563800000|2020-05-15 17:30:00|12115.6|12114.7|12118.1|12117.2|12119.5|12118.4|12115.1|12114|483
1589564100000|2020-05-15 17:35:00|12118|12117.1|12119|12118.1|12121.3|12120.3|12116.8|12115.6|513
1589564400000|2020-05-15 17:40:00|12119.1|12118.2|12118.3|12117.4|12120.6|12119.5|12117.6|12116.6|317
1589564700000|2020-05-15 17:45:00|12118.2|12117.3|12122.3|12121.4|12123.8|12122.9|12116.2|12115.1|407
1589565000000|2020-05-15 17:50:00|12122.4|12121.5|12121.2|12120.3|12125.9|12124.6|12121.2|12120.1|463
1589565300000|2020-05-15 17:55:00|12121.3|12120.4|12119.2|12118.3|12121.7|12120.4|12119.1|12118.2|335
1589565600000|2020-05-15 18:00:00|12119.1|12118.2|12123.1|12122.2|12123.4|12122.2|12118.1|12117|412
1589565900000|2020-05-15 18:05:00|12123.2|12122.3|12119.9|12119|12123.3|12122.4|12119.9|12119|375
1589566200000|2020-05-15 18:10:00|12120|12119.1|12122.7|12121.8|12124.1|12122.9|12120|12118.7|370
1589566500000|2020-05-15 18:15:00|12122.6|12121.7|12123.6|12122.7|12126.7|12125.6|12122.2|12121.2|365
1589566800000|2020-05-15 18:20:00|12123.5|12122.6|12123.6|12122.7|12124.9|12124|12122.1|12120.9|461
1589567100000|2020-05-15 18:25:00|12123.5|12122.6|12126.1|12125.2|12126.5|12125.3|12123.1|12121.9|337
1589567400000|2020-05-15 18:30:00|12126|12125.1|12124.2|12123.3|12126.2|12125.3|12123.9|12122.7|320
1589567700000|2020-05-15 18:35:00|12124.6|12123.7|12121.3|12120.4|12125.2|12124.3|12120.9|12119.8|454
1589568000000|2020-05-15 18:40:00|12121.7|12120.2|12120.8|12119.3|12121.7|12120.6|12117.3|12116.1|442
1589568300000|2020-05-15 18:45:00|12120.9|12119.4|12124.3|12122.8|12124.4|12123.3|12120.3|12119.3|298
1589568600000|2020-05-15 18:50:00|12124.4|12122.9|12126.8|12125.3|12127.5|12126.1|12123.7|12122.6|429
1589568900000|2020-05-15 18:55:00|12126.5|12125.6|12117.7|12116.8|12126.8|12125.7|12116.5|12115.4|589
1589569200000|2020-05-15 19:00:00|12118|12117.1|12119.3|12117.8|12121.8|12120.6|12117.4|12116.2|464
1589569500000|2020-05-15 19:05:00|12118.9|12118|12119.3|12118.4|12120.8|12119.4|12117.5|12116.6|275
1589569800000|2020-05-15 19:10:00|12119.7|12118.2|12117.6|12116.1|12120|12118.6|12116.9|12115.6|482
1589570100000|2020-05-15 19:15:00|12117.5|12116|12118.3|12116.8|12120.5|12119|12116.7|12115.2|442
1589570400000|2020-05-15 19:20:00|12118.2|12116.7|12115.6|12114.7|12119.3|12117.8|12115.6|12114.3|397
1589570700000|2020-05-15 19:25:00|12115.7|12114.8|12117.6|12116.1|12119.6|12118.4|12115.6|12114.4|461
1589571000000|2020-05-15 19:30:00|12117.3|12115.8|12115.6|12114.7|12117.4|12116.3|12115.6|12114.3|389
1589571300000|2020-05-15 19:35:00|12115.8|12114.3|12115.8|12114.3|12116.5|12115.1|12114.5|12113.4|439
1589571600000|2020-05-15 19:40:00|12116.2|12114.7|12112|12110.5|12116.2|12114.9|12111.9|12110.4|526
1589571900000|2020-05-15 19:45:00|12111.9|12110.4|12115.3|12113.8|12116.6|12115.1|12111.7|12110.4|642
1589572200000|2020-05-15 19:50:00|12115.2|12113.7|12115.6|12114.1|12116.7|12115.4|12114|12112.9|544
1589572500000|2020-05-15 19:55:00|12115.7|12114.2|12118.1|12116.6|12120.7|12119.2|12114.4|12112.9|703
1589572800000|2020-05-15 20:00:00|12118.3|12116.8|12119.4|12117.9|12121.3|12119.8|12115.5|12114|545
1589573100000|2020-05-15 20:05:00|12119.5|12118|12118.1|12116.6|12119.8|12118.3|12115.1|12113.6|575
1589573400000|2020-05-15 20:10:00|12118.3|12116.8|12114.5|12113|12118.5|12117|12114.4|12112.9|414
1589573700000|2020-05-15 20:15:00|12114.4|12112.9|12112.3|12110.8|12115.6|12114.1|12112.3|12110.8|369
1589574000000|2020-05-15 20:20:00|12112.4|12110.9|12112.1|12110.6|12113.7|12112.5|12111.7|12109.9|234
1589574300000|2020-05-15 20:25:00|12112.3|12110.8|12112.2|12110.7|12113.6|12112.1|12110.1|12108.8|324
1589574600000|2020-05-15 20:30:00|12112.3|12110.8|12108.7|12107.2|12112.3|12110.8|12108.4|12106.9|350
1589574900000|2020-05-15 20:35:00|12108.8|12107.3|12109.4|12107.9|12110.3|12108.8|12106.6|12104.9|323
1589575200000|2020-05-15 20:40:00|12109.3|12107.8|12108.5|12107|12111.3|12109.4|12107.8|12106|575
1589575500000|2020-05-15 20:45:00|12108.3|12106.8|12106.3|12103.3|12108.8|12106.8|12105.2|12102.8|863
1589575800000|2020-05-15 20:50:00|12105.9|12103.2|12104.6|12101.2|12106.8|12103.7|12102.3|12099.9|879
1589576100000|2020-05-15 20:55:00|12104.8|12101.4|12108.9|12098.9|12113.1|12107.7|12104.7|12098.8|652
1589745600000|2020-05-17 20:00:00|12083.4|12073.4|12080.5|12071|12085.6|12075.1|12079.8|12071|74
1589745900000|2020-05-17 20:05:00|12081.4|12072.1|12080.6|12074.1|12084.4|12074.1|12079.3|12070.8|21
1589746200000|2020-05-17 20:10:00|12080|12073.5|12081.2|12074.7|12081.2|12074.7|12079.8|12073.3|5
1589746500000|2020-05-17 20:15:00|12081.1|12074.6|12085.7|12070.9|12085.7|12075.8|12080.9|12070.8|29
1589746800000|2020-05-17 20:20:00|12081.5|12075|12084.2|12074.6|12085.7|12076.3|12081.5|12070.9|101
1589747100000|2020-05-17 20:25:00|12084.3|12071.7|12084.4|12073.2|12084.9|12074.6|12084.2|12071.7|8
1589747400000|2020-05-17 20:30:00|12084.7|12075.1|12083.7|12074.1|12084.7|12075.1|12083.4|12071.1|13
1589747700000|2020-05-17 20:35:00|12084.1|12071.5|12088.5|12075.9|12088.5|12077.6|12082|12071.5|39
1589748000000|2020-05-17 20:40:00|12087.9|12076.3|12086.3|12076|12088.8|12078.6|12084.5|12069.6|51
1589748300000|2020-05-17 20:45:00|12088.4|12076.8|12086.2|12079.7|12088.4|12079.9|12085.1|12075.6|32
1589748600000|2020-05-17 20:50:00|12086.1|12079.6|12089.7|12077.1|12090|12079.9|12086.1|12077.1|20
1589748900000|2020-05-17 20:55:00|12087.9|12077.9|12092.3|12079.9|12100.7|12082.1|12086.1|12073.8|87
1589749200000|2020-05-17 21:00:00|12092.1|12079.2|12094.2|12084|12097.5|12084.8|12090.6|12075.9|172
1589749500000|2020-05-17 21:05:00|12094.3|12083.9|12094.5|12083.2|12100.2|12086.2|12092.9|12080.3|214
1589749800000|2020-05-17 21:10:00|12094.4|12083.3|12085.8|12079.3|12101.9|12086|12084.5|12070.6|380
1589750100000|2020-05-17 21:15:00|12085.9|12079.4|12082|12075.5|12091.9|12079.4|12081.9|12069.4|179
1589750400000|2020-05-17 21:20:00|12081.9|12075.4|12081.6|12075.1|12086.7|12076.3|12081.6|12072.6|129
1589750700000|2020-05-17 21:25:00|12081.7|12075.2|12083.9|12073.5|12085.1|12075.7|12080.3|12069.1|199
1589751000000|2020-05-17 21:30:00|12083.7|12073.3|12080.7|12074.2|12087.4|12074.9|12080.4|12067.9|190
1589751300000|2020-05-17 21:35:00|12080.8|12074.3|12079.6|12073.1|12084.1|12074.6|12079.1|12071.6|141
1589751600000|2020-05-17 21:40:00|12079.5|12073|12079.3|12072.8|12086.1|12075.2|12079|12069.5|299
1589751900000|2020-05-17 21:45:00|12079.2|12072.7|12087.9|12075.9|12089|12077.4|12079.1|12068.8|216
1589752200000|2020-05-17 21:50:00|12085.4|12074.6|12084.6|12077.3|12088.9|12078.1|12082.2|12070.4|239
1589752500000|2020-05-17 21:55:00|12084.5|12077.5|12084.3|12078.2|12085.5|12078.8|12082.7|12076.1|233
1589752800000|2020-05-17 22:00:00|12083.6|12077.9|12089.1|12086.8|12093.6|12089.7|12083|12077.9|1129
1589753100000|2020-05-17 22:05:00|12089.3|12086.7|12089.2|12086|12092.7|12089.2|12088.3|12085.4|1072
1589753400000|2020-05-17 22:10:00|12089.5|12086.1|12087|12084.5|12094.4|12091.3|12086.5|12083.4|882
1589753700000|2020-05-17 22:15:00|12086.6|12085.1|12086.2|12083.9|12088.2|12085.4|12083.6|12081.6|665
1589754000000|2020-05-17 22:20:00|12086.1|12083.8|12093.7|12091.2|12094.4|12092.1|12085.6|12083.5|657
1589754300000|2020-05-17 22:25:00|12093.1|12091.6|12093.5|12090.8|12095.4|12092.2|12092.3|12088.6|427
1589754600000|2020-05-17 22:30:00|12093.9|12090.9|12094.6|12092.1|12095.2|12092.7|12092.6|12090|637
1589754900000|2020-05-17 22:35:00|12094.7|12092|12095.6|12093.5|12099|12096.3|12094|12091.5|509
1589755200000|2020-05-17 22:40:00|12095.7|12093.4|12096.5|12093.7|12099.9|12097.6|12095.2|12093.1|598
1589755500000|2020-05-17 22:45:00|12097.3|12093.4|12099.3|12096.3|12099.4|12096.9|12095.5|12093.3|397
1589755800000|2020-05-17 22:50:00|12099.2|12096.4|12096.7|12093.9|12100.1|12098.3|12096|12093.7|559
1589756100000|2020-05-17 22:55:00|12096.9|12094.2|12092|12089.2|12097.6|12094.3|12091.3|12088.1|480
1589756400000|2020-05-17 23:00:00|12095.1|12087.5|12095.6|12094.1|12097.6|12096|12091.3|12087.5|434
1589756700000|2020-05-17 23:05:00|12095.7|12094.2|12094.2|12092.7|12097.1|12094.8|12093.4|12091.7|392
1589757000000|2020-05-17 23:10:00|12094.3|12092.8|12088.8|12086.7|12095.8|12094.1|12087.6|12085.8|405
1589757300000|2020-05-17 23:15:00|12089|12086.8|12083|12079.7|12090.7|12088.7|12081.5|12079.3|753
1589757600000|2020-05-17 23:20:00|12082.3|12080.1|12089.3|12086.9|12090.3|12087.9|12080.7|12077.9|640
1589757900000|2020-05-17 23:25:00|12089.1|12087|12092.5|12091|12093.8|12091.2|12088.3|12086.3|784
1589758200000|2020-05-17 23:30:00|12093.1|12090.8|12088.1|12086.6|12093.1|12090.8|12087.2|12085.2|969
1589758500000|2020-05-17 23:35:00|12088.3|12086.8|12086.7|12085.2|12088.5|12087|12086|12084.5|421
1589758800000|2020-05-17 23:40:00|12086.6|12085.1|12087.9|12086.4|12089.8|12088.2|12085|12083.1|460
1589759100000|2020-05-17 23:45:00|12088|12086.5|12085.4|12083.9|12090.3|12088.8|12084.7|12082.9|328
1589759400000|2020-05-17 23:50:00|12085.3|12083.8|12085.5|12084|12087.4|12085.9|12084.6|12083.1|360
1589759700000|2020-05-17 23:55:00|12085.3|12083.8|12085.9|12084.4|12087.2|12085.7|12084.1|12082.6|387
1589760000000|2020-05-18 00:00:00|12085.8|12084.3|12089.4|12087.9|12089.6|12088.1|12085.3|12083.8|486
1589760300000|2020-05-18 00:05:00|12089.5|12088|12091.6|12090.1|12092.5|12091|12089.1|12087.6|307
1589760600000|2020-05-18 00:10:00|12091.3|12090.4|12090.6|12089.1|12092.9|12091.4|12090.2|12088.7|266
1589760900000|2020-05-18 00:15:00|12090.7|12089.2|12089.3|12087.8|12092.7|12091|12088.2|12086.7|433
1589761200000|2020-05-18 00:20:00|12089.2|12087.7|12089.7|12088.2|12090.7|12089.2|12086|12084.6|578
1589761500000|2020-05-18 00:25:00|12089.6|12088.1|12090.9|12089.4|12092.9|12091.4|12087.2|12086.1|850
1589761800000|2020-05-18 00:30:00|12091|12089.5|12095.2|12093.7|12095.7|12094.2|12090.7|12089.2|479
1589762100000|2020-05-18 00:35:00|12095|12093.5|12090.5|12089|12096.2|12094.7|12090.5|12089|399
1589762400000|2020-05-18 00:40:00|12090.6|12089.1|12091.8|12090.3|12092.5|12090.6|12089.3|12087.8|362
1589762700000|2020-05-18 00:45:00|12091.9|12090.4|12092.1|12090.6|12094.2|12092.7|12090|12088.8|358
1589763000000|2020-05-18 00:50:00|12092.2|12090.7|12091.8|12090.3|12092.8|12091.1|12090.4|12088.7|419
1589763300000|2020-05-18 00:55:00|12091.6|12090.1|12094.5|12093|12096.6|12095.1|12091.5|12090|382
1589763600000|2020-05-18 01:00:00|12094.6|12093.1|12096.2|12094.7|12096.9|12095.4|12093.8|12092.3|443
1589763900000|2020-05-18 01:05:00|12096.3|12094.8|12096|12094.5|12097.5|12096|12093.7|12092.2|335
1589764200000|2020-05-18 01:10:00|12095.9|12094.4|12098.8|12097.3|12098.8|12097.3|12094.3|12092.8|333
1589764500000|2020-05-18 01:15:00|12098.7|12097.2|12100.4|12098.9|12100.8|12099.3|12095.3|12093.8|549
1589764800000|2020-05-18 01:20:00|12100.5|12099|12100.6|12099.1|12101.7|12100.2|12099.1|12097.6|470
1589765100000|2020-05-18 01:25:00|12100.7|12099.2|12103.5|12102|12103.7|12102.2|12100.3|12098.8|453
1589765400000|2020-05-18 01:30:00|12103.4|12101.9|12105.6|12104.1|12106.5|12105|12102.3|12100.8|414
1589765700000|2020-05-18 01:35:00|12105.5|12104|12106.5|12105|12107.6|12106.1|12105.2|12103.8|353
1589766000000|2020-05-18 01:40:00|12106.9|12105.4|12106.8|12105.3|12112.3|12110.8|12106.5|12105|462
1589766300000|2020-05-18 01:45:00|12106.9|12105.4|12104.4|12102.9|12108.1|12106.6|12104.4|12102.9|307
1589766600000|2020-05-18 01:50:00|12104.5|12103|12106.2|12104.7|12108.4|12106.9|12103.8|12102.3|374
1589766900000|2020-05-18 01:55:00|12106.1|12104.6|12108.5|12107|12109.5|12108|12106.1|12104.6|311
1589767200000|2020-05-18 02:00:00|12108.4|12106.9|12111.1|12109.6|12111.4|12109.9|12108.3|12106.8|351
1589767500000|2020-05-18 02:05:00|12111.2|12109.7|12114.8|12113.3|12115.8|12114.3|12111.1|12109.6|396
1589767800000|2020-05-18 02:10:00|12114.7|12113.2|12115|12113.5|12115.8|12114.3|12112.6|12111.1|404
1589768100000|2020-05-18 02:15:00|12114.9|12113.4|12111.3|12109.8|12115.1|12113.6|12110.6|12109.3|608
1589768400000|2020-05-18 02:20:00|12111.4|12109.9|12111.1|12109.6|12112.9|12111.4|12109.8|12108.3|322
1589768700000|2020-05-18 02:25:00|12111|12109.5|12113.5|12112|12113.5|12112|12110.6|12109.1|548
1589769000000|2020-05-18 02:30:00|12113.9|12112.4|12113.6|12112.1|12115.8|12114.3|12112.4|12110.9|710
1589769300000|2020-05-18 02:35:00|12113.5|12112|12110.6|12109.1|12114|12112.5|12109.3|12107.8|489
1589769600000|2020-05-18 02:40:00|12110.5|12109|12113.8|12112.3|12115|12113.5|12110.5|12109|404
1589769900000|2020-05-18 02:45:00|12113.7|12112.2|12110.9|12110|12114.7|12113.2|12110.4|12109.5|476
1589770200000|2020-05-18 02:50:00|12111|12110.1|12112.9|12111.4|12114.5|12113|12110|12108.5|706
1589770500000|2020-05-18 02:55:00|12112.8|12111.3|12108.9|12107.4|12112.8|12111.4|12108.4|12106.9|550
1589770800000|2020-05-18 03:00:00|12108.7|12107.2|12108.7|12107.2|12110.1|12108.6|12107|12105.5|315
1589771100000|2020-05-18 03:05:00|12108.6|12107.1|12105.4|12103.9|12109.1|12107.6|12104.6|12103.1|261
1589771400000|2020-05-18 03:10:00|12105.5|12104|12106.8|12105.3|12107.9|12106.7|12104.5|12103.2|350
1589771700000|2020-05-18 03:15:00|12106.9|12105.4|12105|12103.5|12107.5|12106|12104.6|12103.2|501
1589772000000|2020-05-18 03:20:00|12105.1|12103.6|12103.9|12103|12106.8|12105.3|12103.6|12102.4|345
1589772300000|2020-05-18 03:25:00|12103.8|12102.9|12108.8|12107.3|12109.1|12107.6|12102.6|12101.4|403
1589772600000|2020-05-18 03:30:00|12108.7|12107.2|12109.9|12108.4|12112|12110.5|12106.2|12104.7|404
1589772900000|2020-05-18 03:35:00|12110|12108.5|12111.8|12110.3|12112.1|12110.8|12108.8|12107.3|227
1589773200000|2020-05-18 03:40:00|12111.6|12110.1|12110.5|12109|12111.8|12110.3|12109.6|12108.1|185
1589773500000|2020-05-18 03:45:00|12110.6|12109.1|12108.9|12107.4|12110.7|12109.2|12106.3|12104.9|263
1589773800000|2020-05-18 03:50:00|12109.2|12107.7|12108.5|12107|12110.3|12108.8|12107.7|12106.4|343
1589774100000|2020-05-18 03:55:00|12108.4|12106.9|12108.5|12107|12108.8|12107.3|12105.6|12104.3|399
1589774400000|2020-05-18 04:00:00|12108.6|12107.1|12107.6|12106.1|12110.8|12109.3|12107.1|12105.6|274
1589774700000|2020-05-18 04:05:00|12107.7|12106.2|12107.8|12106.3|12109.1|12107.6|12107.4|12106.1|286
1589775000000|2020-05-18 04:10:00|12107.9|12106.4|12104.1|12102.6|12108.1|12106.6|12103.9|12102.4|302
1589775300000|2020-05-18 04:15:00|12104|12102.5|12104.6|12103.1|12105|12103.7|12100.6|12099.1|210
1589775600000|2020-05-18 04:20:00|12104.2|12103.3|12105.5|12104|12105.8|12104.3|12102.6|12101.1|290
1589775900000|2020-05-18 04:25:00|12105.6|12104.1|12105.9|12104.4|12106.3|12104.8|12105.2|12103.9|151
1589776200000|2020-05-18 04:30:00|12106|12104.5|12102.3|12100.8|12106.1|12104.6|12100.6|12099.3|256
1589776500000|2020-05-18 04:35:00|12102.2|12100.7|12102.7|12101.2|12103.8|12102.3|12099.5|12098.5|304
1589776800000|2020-05-18 04:40:00|12102.8|12101.3|12098.4|12096.9|12103.7|12102.2|12097|12095.8|371
1589777100000|2020-05-18 04:45:00|12098.6|12097.1|12095.5|12094|12100.3|12098.8|12094.4|12093.2|329
1589777400000|2020-05-18 04:50:00|12095.6|12094.1|12096|12095.1|12097.1|12095.6|12094.7|12093.2|238
1589777700000|2020-05-18 04:55:00|12096.2|12095.3|12098.2|12096.7|12098.7|12097.2|12094.5|12093|282
1589778000000|2020-05-18 05:00:00|12098.3|12096.8|12099.3|12097.8|12099.5|12098|12096.7|12095.2|357
1589778300000|2020-05-18 05:05:00|12099.4|12097.9|12099|12097.5|12100.9|12099.5|12098.4|12097.2|363
1589778600000|2020-05-18 05:10:00|12099.1|12097.6|12099|12098.1|12101.1|12099.8|12097.9|12096.8|498
1589778900000|2020-05-18 05:15:00|12099.1|12098.2|12100.2|12098.7|12101.3|12099.8|12098.6|12097.7|499
1589779200000|2020-05-18 05:20:00|12100.1|12098.6|12098.7|12097.2|12101.4|12100|12097.6|12096.4|306
1589779500000|2020-05-18 05:25:00|12098.8|12097.3|12097.9|12096.4|12100|12098.7|12097.1|12095.8|234
1589779800000|2020-05-18 05:30:00|12097.8|12096.3|12097.7|12096.2|12099.8|12098.5|12096.8|12095.3|259
1589780100000|2020-05-18 05:35:00|12097.8|12096.3|12099.7|12098.2|12099.8|12098.4|12097.2|12095.7|236
1589780400000|2020-05-18 05:40:00|12099.6|12098.1|12098.9|12098|12099.9|12098.5|12098.4|12097.1|228
1589780700000|2020-05-18 05:45:00|12098.8|12097.9|12097.3|12095.8|12099.6|12098.2|12096|12094.5|272
1589781000000|2020-05-18 05:50:00|12097.4|12095.9|12101.9|12100.4|12102.6|12101.1|12097.3|12095.8|345
1589781300000|2020-05-18 05:55:00|12102|12100.5|12099.9|12098.4|12102.5|12101.2|12098.9|12097.4|280
1589781600000|2020-05-18 06:00:00|12100.1|12098.6|12098.3|12096.8|12100.9|12099.4|12096.4|12095.2|366
1589781900000|2020-05-18 06:05:00|12098.4|12096.9|12092.5|12091.6|12098.4|12097|12092.5|12091.2|291
1589782200000|2020-05-18 06:10:00|12092.6|12091.7|12097.4|12095.9|12097.9|12096.6|12092.5|12091.6|381
1589782500000|2020-05-18 06:15:00|12097.5|12096|12102.3|12100.8|12106|12104.5|12097.2|12096|449
1589782800000|2020-05-18 06:20:00|12102.2|12100.7|12107.7|12106.2|12110.2|12108.7|12098.3|12096.8|709
1589783100000|2020-05-18 06:25:00|12107.8|12106.3|12107.6|12106.7|12111.9|12110.4|12106.6|12105.2|521
1589783400000|2020-05-18 06:30:00|12107.4|12106.5|12104.2|12103.3|12110.8|12109.9|12103.5|12102.3|553
1589783700000|2020-05-18 06:35:00|12104.1|12103.2|12110.3|12108.8|12111.7|12110.8|12103.3|12102.1|518
1589784000000|2020-05-18 06:40:00|12110.2|12108.7|12114.7|12113.8|12115.2|12114.1|12109.4|12108.3|512
1589784300000|2020-05-18 06:45:00|12114.8|12113.9|12110.3|12109.4|12115.4|12114.1|12107.2|12106.3|528
1589784600000|2020-05-18 06:50:00|12110.2|12109.3|12107.7|12106.8|12110.2|12109.3|12106.1|12105.2|515
1589784900000|2020-05-18 06:55:00|12107.6|12106.7|12104.1|12103.2|12110.9|12110|12101.2|12100.3|572
1589785200000|2020-05-18 07:00:00|12104.3|12103.4|12109.7|12108.2|12110.9|12109.8|12103|12102.1|854
1589785500000|2020-05-18 07:05:00|12109.4|12108.5|12106.7|12105.8|12111.8|12110.6|12105.2|12104.3|666
1589785800000|2020-05-18 07:10:00|12106.9|12105.4|12103.9|12102.4|12108.7|12107.5|12102.9|12102|495
1589786100000|2020-05-18 07:15:00|12103.5|12102.6|12104.9|12104|12107.6|12106.5|12103.5|12102.4|478
1589786400000|2020-05-18 07:20:00|12104.8|12103.9|12105.5|12104.6|12109|12107.8|12103.2|12102.3|702
1589786700000|2020-05-18 07:25:00|12105.4|12104.5|12109.3|12108.4|12109.6|12108.6|12105.4|12104.2|547
1589787000000|2020-05-18 07:30:00|12109.4|12108.5|12111.4|12110.5|12112|12111.1|12106.1|12105.2|435
1589787300000|2020-05-18 07:35:00|12111.3|12110.4|12113.5|12112.6|12115.1|12114|12111.3|12110.4|456
1589787600000|2020-05-18 07:40:00|12113.6|12112.7|12116|12115.1|12120.3|12119.4|12113.6|12112.7|590
1589787900000|2020-05-18 07:45:00|12116.1|12115.2|12108.9|12108|12116.9|12115.7|12108.8|12107.7|619
1589788200000|2020-05-18 07:50:00|12109|12108.1|12117.8|12116.9|12117.9|12117|12108.9|12107.9|617
1589788500000|2020-05-18 07:55:00|12117.7|12116.8|12109.6|12108.7|12120|12119|12106.2|12104.7|821
1589788800000|2020-05-18 08:00:00|12109.9|12108.4|12116.2|12115.3|12119.1|12118|12109.9|12108.4|738
1589789100000|2020-05-18 08:05:00|12116.1|12115.2|12121.2|12120.3|12125.8|12124.8|12113.3|12112.4|741
1589789400000|2020-05-18 08:10:00|12121|12120.1|12118.4|12117.5|12122.5|12121.4|12114.9|12114|484
1589789700000|2020-05-18 08:15:00|12119.3|12118.4|12119.1|12118.2|12122.2|12121.3|12117.4|12116.3|748
1589790000000|2020-05-18 08:20:00|12119.3|12118.4|12118.7|12117.2|12123.1|12122.2|12115.7|12114.4|658
1589790300000|2020-05-18 08:25:00|12118.6|12117.1|12118.1|12117.2|12120.4|12119.5|12115.5|12114.6|601
1589790600000|2020-05-18 08:30:00|12117.5|12116.6|12110.9|12110|12119.1|12118.2|12109.8|12108.9|570
1589790900000|2020-05-18 08:35:00|12110.8|12109.9|12105.1|12104.2|12112.5|12111.6|12104.9|12103.9|616
1589791200000|2020-05-18 08:40:00|12105|12104.1|12097.8|12096.3|12106.2|12105.3|12095.9|12094.8|776
1589791500000|2020-05-18 08:45:00|12097.9|12097|12105|12104.1|12107|12105.8|12097.9|12096.8|603
1589791800000|2020-05-18 08:50:00|12104.9|12104|12101.1|12099.6|12105.3|12104.4|12096.2|12095.1|607
1589792100000|2020-05-18 08:55:00|12101|12099.5|12105.5|12104|12105.6|12104.5|12098.8|12097.8|750
1589792400000|2020-05-18 09:00:00|12105.6|12104.1|12104.1|12102.6|12105.7|12104.8|12099.8|12098.3|663
1589792700000|2020-05-18 09:05:00|12104.5|12103|12105.7|12104.2|12107.8|12106.3|12102.6|12101.1|626
1589793000000|2020-05-18 09:10:00|12105.6|12104.1|12110.2|12109.3|12110.6|12109.4|12105.3|12103.9|587
1589793300000|2020-05-18 09:15:00|12110.3|12109.4|12114.4|12112.9|12116.2|12115.3|12106.7|12105.8|680
1589793600000|2020-05-18 09:20:00|12114.3|12112.8|12115.2|12114.3|12116.8|12115.6|12111.8|12110.5|656
1589793900000|2020-05-18 09:25:00|12115.5|12114|12111.1|12109.6|12115.7|12114.2|12109.4|12108.2|502
1589794200000|2020-05-18 09:30:00|12110.7|12109.8|12107.2|12106.3|12113.2|12112|12107|12105.9|427
1589794500000|2020-05-18 09:35:00|12107.3|12106.4|12113.4|12112.5|12114.1|12112.9|12107.2|12106.3|512
1589794800000|2020-05-18 09:40:00|12113.3|12112.4|12112.2|12111.3|12115.5|12114.6|12111.7|12110.8|559
1589795100000|2020-05-18 09:45:00|12112.3|12111.4|12114.2|12112.7|12115.1|12114|12109.6|12108.4|607
1589795400000|2020-05-18 09:50:00|12114.1|12112.6|12122.9|12122|12125.1|12124.2|12114.1|12112.6|589
1589795700000|2020-05-18 09:55:00|12123|12122.1|12124.6|12123.7|12128.4|12127.1|12120.6|12119.4|807
1589796000000|2020-05-18 10:00:00|12125|12123.5|12125.4|12123.9|12126.2|12124.8|12120.5|12119.3|750
1589796300000|2020-05-18 10:05:00|12125.3|12123.8|12129.7|12128.2|12130.5|12129.6|12122.5|12121.3|795
1589796600000|2020-05-18 10:10:00|12129.8|12128.3|12129|12127.5|12130.1|12129.2|12125.8|12124.9|541
1589796900000|2020-05-18 10:15:00|12128.9|12127.4|12126|12125.1|12128.9|12127.5|12124.2|12123|656
1589797200000|2020-05-18 10:20:00|12126.1|12125.2|12129.5|12128.6|12132.6|12131.6|12125.2|12124|630
1589797500000|2020-05-18 10:25:00|12129.4|12128.5|12130.1|12129.2|12132.6|12131.7|12129.4|12128.3|525
1589797800000|2020-05-18 10:30:00|12130.2|12129.3|12127.8|12126.9|12130.4|12129.5|12125.2|12124|575
1589798100000|2020-05-18 10:35:00|12127.9|12127|12129.9|12128.4|12130.9|12129.4|12125.7|12124.7|548
1589798400000|2020-05-18 10:40:00|12129.8|12128.3|12136.5|12135.6|12139.8|12138.7|12129.3|12128|660
1589798700000|2020-05-18 10:45:00|12136.6|12135.7|12130.6|12129.7|12138|12136.9|12129.3|12128.1|630
1589799000000|2020-05-18 10:50:00|12130.7|12129.8|12135.7|12134.2|12137.4|12136.2|12130.7|12129.8|706
1589799300000|2020-05-18 10:55:00|12135.8|12134.3|12125.1|12124.2|12136.3|12135.1|12124.9|12123.8|710
1589799600000|2020-05-18 11:00:00|12125.2|12124.3|12119.3|12118.4|12128.7|12127.6|12118.4|12117.1|745
1589799900000|2020-05-18 11:05:00|12119.4|12118.5|12122.8|12121.9|12125.1|12124.1|12119.1|12118|639
1589800200000|2020-05-18 11:10:00|12122.7|12121.8|12130.9|12130|12132.1|12131.1|12122.7|12121.8|662
1589800500000|2020-05-18 11:15:00|12130.8|12129.9|12141.6|12140.1|12142.5|12141.3|12130.7|12129.6|693
1589800800000|2020-05-18 11:20:00|12141.5|12140|12137|12136.1|12141.6|12140.3|12134.8|12133.9|709
1589801100000|2020-05-18 11:25:00|12137.1|12136.2|12131.6|12130.7|12137.6|12136.3|12130.1|12128.9|705
1589801400000|2020-05-18 11:30:00|12131.7|12130.8|12132.6|12131.1|12134.5|12133.2|12128.9|12127.6|826
1589801700000|2020-05-18 11:35:00|12132.5|12131|12139|12137.5|12139.1|12137.9|12132.5|12131|713
1589802000000|2020-05-18 11:40:00|12138.9|12138.1|12141.8|12140.9|12145|12144.1|12137.9|12136.8|737
1589802300000|2020-05-18 11:45:00|12141.7|12140.8|12149.7|12148.8|12151.8|12150.9|12141.6|12140.6|792
1589802600000|2020-05-18 11:50:00|12149.4|12148.5|12151.2|12150.3|12152.7|12151.8|12147.9|12146.8|667
1589802900000|2020-05-18 11:55:00|12151.1|12150.2|12151.6|12150.7|12158.9|12157.9|12151.1|12150.2|707
1589803200000|2020-05-18 12:00:00|12151.7|12150.8|12148.6|12147.7|12156.7|12155.6|12148.1|12147.1|848
1589803500000|2020-05-18 12:05:00|12148.7|12147.8|12151.1|12149.6|12152.5|12151.4|12146.3|12145.1|571
1589803800000|2020-05-18 12:10:00|12151.2|12149.7|12149.8|12148.9|12152|12150.8|12146.7|12145.5|821
1589804100000|2020-05-18 12:15:00|12150.8|12149.9|12162.9|12162|12163.9|12162.9|12147.9|12146.4|923
1589804400000|2020-05-18 12:20:00|12162.6|12161.7|12160.5|12159|12167|12166.1|12156.9|12156|793
1589804700000|2020-05-18 12:25:00|12160.4|12158.9|12170.2|12169.3|12171.4|12170.5|12158.5|12157.3|750
1589805000000|2020-05-18 12:30:00|12170.1|12169.2|12172|12170.5|12174.3|12173.2|12169.3|12168.4|693
1589805300000|2020-05-18 12:35:00|12171.8|12170.3|12163.9|12162.4|12171.8|12170.4|12162.1|12161|724
1589805600000|2020-05-18 12:40:00|12163.8|12162.3|12161.9|12161|12169.6|12168.2|12161.9|12160.8|709
1589805900000|2020-05-18 12:45:00|12162|12161.1|12159.9|12158.4|12163.4|12162.4|12155.8|12154.4|722
1589806200000|2020-05-18 12:50:00|12159.8|12158.3|12164|12163.1|12164.5|12163.4|12159.1|12157.9|576
1589806500000|2020-05-18 12:55:00|12163.8|12162.9|12165.5|12164|12166.1|12165.2|12162.7|12161.8|473
1589806800000|2020-05-18 13:00:00|12165.2|12164.3|12165.7|12164.8|12167.7|12166.5|12162.9|12161.7|691
1589807100000|2020-05-18 13:05:00|12165.9|12165|12170.3|12168.8|12172.2|12171.3|12165.8|12164.9|710
1589807400000|2020-05-18 13:10:00|12170.5|12169|12168.4|12167.5|12171.4|12170.3|12165.7|12164.8|737
1589807700000|2020-05-18 13:15:00|12168.3|12167.4|12173.5|12172|12173.5|12172.3|12165.9|12164.9|757
1589808000000|2020-05-18 13:20:00|12173.4|12171.9|12185.6|12184.7|12186.4|12185.5|12172.3|12171.1|916
1589808300000|2020-05-18 13:25:00|12185.8|12184.9|12178.7|12177.8|12186.5|12185.1|12178.4|12177.2|754
1589808600000|2020-05-18 13:30:00|12178.6|12177.2|12184.7|12183.2|12185.7|12184.3|12177.2|12176.2|792
1589808900000|2020-05-18 13:35:00|12184.8|12183.3|12196.6|12195.1|12203.6|12202.1|12184.2|12182.7|1098
1589809200000|2020-05-18 13:40:00|12196.5|12195|12195.3|12193.8|12209.9|12208.4|12194.8|12193.3|1230
1589809500000|2020-05-18 13:45:00|12195.4|12193.9|12198.4|12196.9|12203|12201.7|12194.7|12193.2|1031
1589809800000|2020-05-18 13:50:00|12198.3|12197.4|12190.2|12188.7|12200.7|12199.6|12189.6|12188.1|998
1589810100000|2020-05-18 13:55:00|12190.1|12188.6|12190.2|12188.7|12192.3|12191.1|12184.2|12183.3|998
1589810400000|2020-05-18 14:00:00|12190.1|12188.6|12186.2|12184.7|12191.6|12190.1|12184.4|12183.4|878
1589810700000|2020-05-18 14:05:00|12186.3|12184.8|12186.3|12184.8|12187.1|12186|12180.5|12179|803
1589811000000|2020-05-18 14:10:00|12186.7|12185.2|12186.4|12185.5|12188.3|12186.8|12181.5|12180.5|818
1589811300000|2020-05-18 14:15:00|12186.5|12185.6|12177|12175.5|12187|12185.9|12176.6|12175.1|854
1589811600000|2020-05-18 14:20:00|12177.1|12175.6|12177.4|12175.9|12181.3|12180|12176.8|12175.4|702
1589811900000|2020-05-18 14:25:00|12177.5|12176|12174.2|12172.7|12179.1|12177.9|12171.9|12170.6|789
1589812200000|2020-05-18 14:30:00|12174|12172.5|12178.5|12177|12181.2|12179.9|12172.8|12171.6|799
1589812500000|2020-05-18 14:35:00|12178.4|12176.9|12180|12179.1|12184.9|12183.4|12177.2|12176.1|773
1589812800000|2020-05-18 14:40:00|12179.9|12179|12180.2|12178.7|12183.9|12182.4|12178|12176.5|789
1589813100000|2020-05-18 14:45:00|12180.1|12178.6|12191.9|12190.4|12193.3|12191.8|12180.1|12178.6|840
1589813400000|2020-05-18 14:50:00|12192|12190.5|12199.1|12197.6|12206.9|12206|12188.1|12186.7|1127
1589813700000|2020-05-18 14:55:00|12199.2|12197.7|12193.3|12191.8|12202|12200.8|12188.2|12187.1|1067
1589814000000|2020-05-18 15:00:00|12193.2|12192.4|12196.3|12194.8|12199|12197.5|12191.2|12190.1|1012
1589814300000|2020-05-18 15:05:00|12196.4|12194.9|12191.9|12190.4|12197.9|12196.4|12190.1|12188.6|738
1589814600000|2020-05-18 15:10:00|12191.8|12190.3|12200.1|12198.6|12201.2|12199.7|12189.5|12188.3|806
1589814900000|2020-05-18 15:15:00|12200.2|12198.7|12208.3|12206.8|12208.3|12207|12197.9|12196.6|1026
1589815200000|2020-05-18 15:20:00|12208.1|12206.6|12225|12223.5|12228.3|12226.8|12207.1|12206.2|1524
1589815500000|2020-05-18 15:25:00|12225.3|12223.8|12209.2|12207.7|12228.3|12226.8|12208.3|12207.3|1339
1589815800000|2020-05-18 15:30:00|12209.1|12207.6|12206.2|12204.7|12217.4|12216|12204|12202.5|1212
1589816100000|2020-05-18 15:35:00|12206.1|12204.6|12198.8|12197.9|12210.3|12208.9|12198.7|12197.8|1083
1589816400000|2020-05-18 15:40:00|12199|12198.1|12204.4|12202.9|12205.1|12203.8|12199|12198.1|1179
1589816700000|2020-05-18 15:45:00|12204.3|12202.8|12213.1|12212.2|12215.6|12214.1|12202.8|12201.5|1434
1589817000000|2020-05-18 15:50:00|12213.2|12212.3|12196.2|12195.3|12213.6|12212.5|12195.2|12194.3|1126
1589817300000|2020-05-18 15:55:00|12196.1|12195.2|12208.6|12207.1|12210.6|12209.3|12196.1|12195.2|1173
1589817600000|2020-05-18 16:00:00|12208.9|12207.4|12189.3|12187.8|12215.2|12214|12186.5|12185|1384
1589817900000|2020-05-18 16:05:00|12189.2|12187.7|12197.4|12195.9|12199.3|12198.4|12186.9|12185.4|1307
1589818200000|2020-05-18 16:10:00|12197.3|12195.8|12188.6|12187.1|12197.3|12195.8|12187.3|12186.2|1047
1589818500000|2020-05-18 16:15:00|12188.7|12187.2|12189.2|12187.7|12195.2|12193.7|12188.1|12186.6|984
1589818800000|2020-05-18 16:20:00|12188.7|12187.8|12192.4|12190.9|12193.9|12192.5|12188.7|12187.5|792
1589819100000|2020-05-18 16:25:00|12192.5|12191|12189.3|12187.8|12195.4|12194.3|12188.1|12186.9|983
1589819400000|2020-05-18 16:30:00|12189.2|12187.7|12184.8|12183.3|12189.4|12188.3|12184.2|12182.9|782
1589819700000|2020-05-18 16:35:00|12184.7|12183.2|12181.6|12180.7|12188.8|12187.3|12181.5|12180.4|611
1589820000000|2020-05-18 16:40:00|12181.5|12180.6|12181.8|12180.3|12184.2|12182.9|12180.7|12179.8|597
1589820300000|2020-05-18 16:45:00|12181.9|12180.4|12176.5|12175|12181.9|12180.8|12175.7|12174.4|648
1589820600000|2020-05-18 16:50:00|12176.6|12175.1|12177.1|12175.6|12178.7|12177.5|12174.9|12173.4|551
1589820900000|2020-05-18 16:55:00|12177|12175.5|12180.4|12178.9|12182.4|12181.3|12175.5|12174.3|780
1589821200000|2020-05-18 17:00:00|12180.1|12179.2|12182.5|12181|12182.5|12181|12175.1|12173.9|760
1589821500000|2020-05-18 17:05:00|12182.3|12181.4|12186.3|12185.4|12187.9|12186.4|12181|12179.9|746
1589821800000|2020-05-18 17:10:00|12186.4|12185.5|12197.1|12195.6|12198.2|12196.7|12185.3|12184.1|1024
1589822100000|2020-05-18 17:15:00|12197.2|12195.7|12196.4|12194.9|12198.6|12197.2|12194.1|12192.7|714
1589822400000|2020-05-18 17:20:00|12196.3|12194.8|12192.4|12191.5|12200.6|12199.4|12192|12190.6|744
1589822700000|2020-05-18 17:25:00|12192.6|12191.1|12199.7|12198.2|12200.4|12199.5|12192|12190.5|796
1589823000000|2020-05-18 17:30:00|12199.6|12198.7|12195.3|12193.8|12200.6|12199.1|12192.9|12191.7|602
1589823300000|2020-05-18 17:35:00|12195.2|12193.7|12195.9|12194.4|12198|12196.8|12194.9|12193.7|641
1589823600000|2020-05-18 17:40:00|12196|12194.5|12192.3|12190.8|12196.1|12194.6|12191.8|12190.4|767
1589823900000|2020-05-18 17:45:00|12192.4|12190.9|12194.1|12192.6|12197.1|12195.6|12191.9|12190.6|618
1589824200000|2020-05-18 17:50:00|12194|12192.5|12197|12195.5|12198.5|12197.1|12191.6|12190.3|733
1589824500000|2020-05-18 17:55:00|12197.1|12195.6|12194.9|12194|12197.4|12196.1|12192.8|12191.3|707
1589824800000|2020-05-18 18:00:00|12195.1|12194.2|12196.7|12195.2|12198.5|12197.1|12194.6|12193.1|545
1589825100000|2020-05-18 18:05:00|12196.6|12195.1|12194.2|12192.7|12197.6|12196.1|12193.7|12192.5|435
1589825400000|2020-05-18 18:10:00|12194.1|12192.6|12194.5|12193|12195.2|12194|12191.2|12190|597
1589825700000|2020-05-18 18:15:00|12194.2|12192.7|12191.1|12190.2|12195.6|12194.4|12191.1|12190.1|427
1589826000000|2020-05-18 18:20:00|12191.4|12189.9|12193.8|12192.9|12195.2|12193.7|12191.1|12189.6|646
1589826300000|2020-05-18 18:25:00|12193.9|12193|12191.5|12190|12195.2|12194.1|12190.7|12189.5|556
1589826600000|2020-05-18 18:30:00|12191|12190.1|12195.8|12194.3|12196.2|12195|12191|12190.1|532
1589826900000|2020-05-18 18:35:00|12195.9|12194.4|12197.1|12196.2|12197.9|12196.7|12194.5|12193.2|437
1589827200000|2020-05-18 18:40:00|12197.2|12196.3|12200|12199.1|12200.4|12199.1|12195.8|12194.5|535
1589827500000|2020-05-18 18:45:00|12200.1|12199.2|12198.3|12197.4|12200.4|12199.2|12197.9|12196.7|392
1589827800000|2020-05-18 18:50:00|12198.4|12197.5|12195.6|12194.1|12200|12198.9|12194.8|12193.6|555
1589828100000|2020-05-18 18:55:00|12195.7|12194.2|12192.8|12191.3|12197.2|12196.3|12191.9|12190.8|591
1589828400000|2020-05-18 19:00:00|12193.1|12191.6|12194.3|12192.8|12196.4|12195|12192.9|12191.6|583
1589828700000|2020-05-18 19:05:00|12194.2|12192.7|12194.3|12192.8|12194.6|12193.1|12191.8|12190.6|430
1589829000000|2020-05-18 19:10:00|12194.4|12192.9|12193.6|12192.1|12195.5|12194.2|12193.1|12191.8|450
1589829300000|2020-05-18 19:15:00|12193.5|12192|12194.6|12193.1|12195.3|12194|12192|12190.5|468
1589829600000|2020-05-18 19:20:00|12194.7|12193.2|12193.2|12191.7|12195.2|12193.7|12192.7|12191.2|472
1589829900000|2020-05-18 19:25:00|12193.1|12191.6|12195|12193.5|12195.3|12193.9|12192.7|12191.2|377
1589830200000|2020-05-18 19:30:00|12194.9|12193.4|12198|12197.1|12198.4|12197.1|12194.2|12192.7|316
1589830500000|2020-05-18 19:35:00|12197.9|12197|12199.1|12197.6|12199.7|12198.8|12196.2|12195.3|290
1589830800000|2020-05-18 19:40:00|12199|12197.5|12199.4|12197.9|12199.8|12198.9|12197.6|12196.7|308
1589831100000|2020-05-18 19:45:00|12199.3|12197.8|12198.7|12197.8|12199.5|12198.6|12197.5|12196.3|430
1589831400000|2020-05-18 19:50:00|12198.8|12197.9|12198.5|12197|12200.2|12199|12197.4|12195.9|411
1589831700000|2020-05-18 19:55:00|12198.8|12197.3|12199.3|12197.8|12199.4|12197.9|12194.9|12193.6|456
1589832000000|2020-05-18 20:00:00|12199.2|12197.7|12197.8|12196.3|12200.2|12198.9|12194.3|12193.3|468
1589832300000|2020-05-18 20:05:00|12197.9|12196.4|12198|12196.5|12198.4|12197.1|12196.5|12195|308
1589832600000|2020-05-18 20:10:00|12198.1|12196.6|12196.7|12195.2|12198.5|12197.1|12196.5|12195|329
1589832900000|2020-05-18 20:15:00|12196.6|12195.1|12196.3|12194.8|12197.2|12195.7|12195.5|12194.2|221
1589833200000|2020-05-18 20:20:00|12195.9|12195|12197.7|12196.2|12197.7|12196.4|12193.6|12192.5|217
1589833500000|2020-05-18 20:25:00|12197.6|12196.1|12198|12196.5|12198.5|12197.1|12196|12194.7|243
1589833800000|2020-05-18 20:30:00|12197.9|12196.4|12198.2|12197.3|12198.6|12197.3|12197|12195.5|169
1589834100000|2020-05-18 20:35:00|12198|12197.1|12195.4|12193.9|12198.6|12197.3|12195.2|12193.7|290
1589834400000|2020-05-18 20:40:00|12195.2|12193.7|12195.2|12193.7|12197.3|12196|12194.8|12193.5|248
1589834700000|2020-05-18 20:45:00|12194.9|12193.4|12193.3|12191.8|12196.3|12194.8|12193.1|12191.6|297
1589835000000|2020-05-18 20:50:00|12193.4|12191.9|12195.1|12193.6|12195.3|12193.8|12193.1|12191.6|262
1589835300000|2020-05-18 20:55:00|12195.3|12193.8|12195.4|12193.9|12196.7|12195|12194.8|12193|319
1589835600000|2020-05-18 21:00:00|12196.1|12193.1|12197|12194.3|12197.1|12194.7|12192.9|12189.5|112
1589835900000|2020-05-18 21:05:00|12196.9|12193.4|12197.2|12193.5|12198.1|12195.2|12196.3|12192.4|233
1589836200000|2020-05-18 21:10:00|12197.3|12193.4|12201.5|12196.6|12204.1|12198.2|12197.1|12193.3|208
1589836500000|2020-05-18 21:15:00|12201.4|12196.2|12201.1|12196|12203.2|12198.4|12199.9|12193.8|168
1589836800000|2020-05-18 21:20:00|12200.7|12196.4|12198.5|12188.5|12202.7|12197.2|12198.1|12188.1|279
1589837100000|2020-05-18 21:25:00|12198.3|12188.3|12196.9|12186.9|12199.5|12191|12196|12186.7|247
1589837400000|2020-05-18 21:30:00|12196.8|12186.8|12194.6|12187.2|12198.2|12188.2|12193.5|12183.5|737
1589837700000|2020-05-18 21:35:00|12196.3|12186.6|12197.3|12187.3|12197.8|12188.1|12195|12185.8|470
1589838000000|2020-05-18 21:40:00|12197.4|12187.4|12194.4|12186.5|12199.1|12189.1|12193|12185.3|383
1589838300000|2020-05-18 21:45:00|12195.7|12186.9|12199.6|12191.7|12201.2|12193.2|12192.6|12186.9|557
1589838600000|2020-05-18 21:50:00|12197.8|12191.6|12197.5|12191.5|12200.7|12193|12196.4|12190.5|513
1589838900000|2020-05-18 21:55:00|12197.6|12191.3|12204.3|12194.3|12206.2|12196.2|12196.4|12189.2|547
1589839200000|2020-05-18 22:00:00|12204.4|12194.4|12196.7|12193.5|12204.9|12198.5|12195.3|12189.3|871
1589839500000|2020-05-18 22:05:00|12196.5|12193.3|12199.6|12195.8|12200.1|12196.2|12195.8|12193.3|361
1589839800000|2020-05-18 22:10:00|12199.4|12195.9|12198.7|12195.4|12200.1|12196.5|12198.1|12195|492
1589840100000|2020-05-18 22:15:00|12199.2|12195.6|12198.8|12196.1|12199.6|12196.6|12198.4|12195.5|436
1589840400000|2020-05-18 22:20:00|12198.9|12196|12199.7|12198.2|12201.5|12198.8|12198.5|12196|480
1589840700000|2020-05-18 22:25:00|12199.6|12198.1|12199.3|12197.8|12200.9|12198.5|12199.1|12197.4|190
1589841000000|2020-05-18 22:30:00|12199.4|12197.9|12198.4|12196.9|12200|12198|12198.3|12196.6|177
1589841300000|2020-05-18 22:35:00|12198.3|12196.8|12201.5|12198.9|12201.8|12199.4|12197.9|12196|319
1589841600000|2020-05-18 22:40:00|12201.4|12199|12202.4|12200.9|12203.4|12201.4|12199.6|12198|312
1589841900000|2020-05-18 22:45:00|12203|12200.5|12200.7|12199.2|12203|12200.5|12199.3|12197.3|399
1589842200000|2020-05-18 22:50:00|12200.6|12199.1|12201.9|12200.4|12202.3|12200.4|12200.4|12198.5|187
1589842500000|2020-05-18 22:55:00|12202.3|12200.1|12202.2|12199.9|12202.7|12200.9|12201.5|12199.1|233
1589842800000|2020-05-18 23:00:00|12201.8|12200.3|12197.3|12195.8|12202|12200.4|12197.2|12195.7|348
1589843100000|2020-05-18 23:05:00|12197.4|12195.9|12195.4|12193.9|12197.9|12196|12195|12193.1|259
1589843400000|2020-05-18 23:10:00|12195.5|12194|12195.8|12194.3|12196.4|12194.9|12195.1|12193.3|135
1589843700000|2020-05-18 23:15:00|12195.9|12194.4|12194|12192.5|12196.4|12195|12193.9|12192.4|386
1589844000000|2020-05-18 23:20:00|12194.1|12192.6|12192.8|12191.3|12196|12194.7|12192.7|12191.2|294
1589844300000|2020-05-18 23:25:00|12192.9|12191.4|12194.3|12192.8|12194.9|12193.4|12192.9|12191.2|269
1589844600000|2020-05-18 23:30:00|12194.2|12192.7|12196.3|12194.8|12197.1|12195.6|12194|12192.5|305
1589844900000|2020-05-18 23:35:00|12196|12194.5|12198.2|12196.7|12199.6|12198.1|12195.9|12194.4|336
1589845200000|2020-05-18 23:40:00|12198.4|12196.9|12199.3|12197.8|12199.4|12197.9|12196.3|12194.8|529
1589845500000|2020-05-18 23:45:00|12199.2|12197.7|12200|12198.5|12200.7|12199.2|12198.3|12196.8|434
1589845800000|2020-05-18 23:50:00|12199.9|12198.4|12197.8|12196.3|12200.3|12198.8|12197.5|12196|292
1589846100000|2020-05-18 23:55:00|12197.7|12196.2|12200.7|12199.2|12200.8|12199.3|12196.7|12195.2|301
1589846400000|2020-05-19 00:00:00|12200.6|12199.1|12211.5|12210|12211.7|12210.2|12198.1|12196.8|456
1589846700000|2020-05-19 00:05:00|12211.4|12209.9|12212.2|12210.7|12215.8|12214.3|12211.4|12209.9|519
1589847000000|2020-05-19 00:10:00|12212.1|12210.6|12216.7|12215.2|12220.1|12218.4|12211.3|12209.8|636
1589847300000|2020-05-19 00:15:00|12216.8|12215.3|12218.2|12216.7|12221.4|12219.9|12212.9|12211.4|542
1589847600000|2020-05-19 00:20:00|12218.3|12216.8|12219.6|12218.1|12222.6|12221.1|12218|12216.2|391
1589847900000|2020-05-19 00:25:00|12219.5|12218|12220.4|12218.9|12221.2|12219.7|12217.4|12215.9|355
1589848200000|2020-05-19 00:30:00|12220.3|12218.8|12213.4|12211.9|12220.6|12219.2|12213|12211.5|489
1589848500000|2020-05-19 00:35:00|12213.5|12212|12214.7|12213.2|12217.1|12215.6|12212.2|12210.7|561
1589848800000|2020-05-19 00:40:00|12214.6|12213.1|12215|12213.5|12215.7|12214.2|12213.2|12211.7|363
1589849100000|2020-05-19 00:45:00|12214.7|12213.2|12212.4|12210.9|12215.7|12214.2|12212.1|12210.6|342
1589849400000|2020-05-19 00:50:00|12212.3|12210.8|12212.4|12210.9|12214.6|12213|12211.8|12210.5|437
1589849700000|2020-05-19 00:55:00|12212.5|12211|12218.1|12216.6|12218.7|12217.6|12212.5|12211|328
1589850000000|2020-05-19 01:00:00|12218.2|12216.7|12214.9|12213.4|12218.2|12216.9|12213.6|12212.4|360
1589850300000|2020-05-19 01:05:00|12215|12213.5|12215.1|12213.6|12215.9|12214.4|12214.2|12212.7|354
1589850600000|2020-05-19 01:10:00|12215|12213.5|12212.2|12210.7|12215|12213.5|12211|12209.5|364
1589850900000|2020-05-19 01:15:00|12212.3|12210.8|12211.4|12209.9|12213.2|12212|12211.1|12209.9|257
1589851200000|2020-05-19 01:20:00|12211.5|12210|12211.3|12209.8|12214.2|12212.9|12209.9|12208.4|435
1589851500000|2020-05-19 01:25:00|12211.4|12209.9|12210.6|12209.1|12212.6|12211.7|12209.7|12208.2|440
1589851800000|2020-05-19 01:30:00|12210.4|12208.9|12213.1|12211.6|12215.3|12213.8|12210.1|12208.6|465
1589852100000|2020-05-19 01:35:00|12213.2|12211.7|12208.6|12207.1|12213.4|12211.9|12208.1|12206.6|477
1589852400000|2020-05-19 01:40:00|12208.7|12207.2|12210.3|12208.8|12211.1|12209.8|12206.1|12204.6|564
1589852700000|2020-05-19 01:45:00|12210.4|12208.9|12213.5|12212|12215.3|12213.9|12210.3|12208.8|397
1589853000000|2020-05-19 01:50:00|12213.4|12211.9|12211.2|12209.7|12213.9|12212.4|12208.8|12207.3|406
1589853300000|2020-05-19 01:55:00|12211|12209.5|12207.5|12206|12211.3|12209.8|12206.3|12204.8|481
1589853600000|2020-05-19 02:00:00|12207.4|12205.9|12205.6|12204.1|12207.4|12205.9|12204.5|12203|487
1589853900000|2020-05-19 02:05:00|12205.7|12204.2|12203.7|12202.2|12208.1|12206.6|12202.8|12201.6|499
1589854200000|2020-05-19 02:10:00|12203.8|12202.3|12201.4|12200.5|12204.1|12202.8|12201.4|12200.2|411
1589854500000|2020-05-19 02:15:00|12201.3|12200.4|12203.5|12202|12206.4|12205.2|12201.1|12199.7|596
1589854800000|2020-05-19 02:20:00|12203.6|12202.1|12204|12202.5|12205.1|12203.9|12202.2|12200.9|492
1589855100000|2020-05-19 02:25:00|12204.1|12202.6|12204.3|12203.4|12206.1|12204.7|12203.3|12202.1|363
1589855400000|2020-05-19 02:30:00|12204.4|12203.5|12204.3|12202.8|12205.1|12204|12202.2|12200.8|323
1589855700000|2020-05-19 02:35:00|12204.2|12202.7|12200.6|12199.1|12204.8|12203.5|12199.3|12198.1|288
1589856000000|2020-05-19 02:40:00|12200.7|12199.2|12198.9|12197.4|12201.3|12200.1|12198.5|12197.3|326
1589856300000|2020-05-19 02:45:00|12198.8|12197.3|12196.6|12195.1|12198.9|12197.7|12196|12195|281
1589856600000|2020-05-19 02:50:00|12196.7|12195.2|12196.7|12195.2|12199|12197.6|12194.3|12193.2|308
1589856900000|2020-05-19 02:55:00|12196.4|12195.5|12195.9|12194.4|12198|12196.8|12194.4|12193.1|406
1589857200000|2020-05-19 03:00:00|12196|12194.5|12191.1|12189.6|12196.9|12195.7|12190.2|12189.2|476
1589857500000|2020-05-19 03:05:00|12191|12189.5|12189.7|12188.2|12191.6|12190.6|12188.7|12187.2|413
1589857800000|2020-05-19 03:10:00|12189.6|12188.1|12189.2|12187.7|12191.1|12189.8|12187.7|12186.2|356
1589858100000|2020-05-19 03:15:00|12189.3|12187.8|12185.1|12183.6|12190.4|12188.9|12184.9|12183.5|516
1589858400000|2020-05-19 03:20:00|12185|12183.5|12191.3|12189.8|12192.3|12190.8|12184.9|12183.5|583
1589858700000|2020-05-19 03:25:00|12191.2|12189.7|12193.7|12192.2|12194.4|12192.9|12189.9|12188.8|257
1589859000000|2020-05-19 03:30:00|12193.5|12192|12195.1|12193.6|12195.4|12194.1|12192|12190.5|310
1589859300000|2020-05-19 03:35:00|12195.2|12193.7|12194.9|12193.4|12196.1|12194.8|12192.8|12191.6|262
1589859600000|2020-05-19 03:40:00|12194.7|12193.2|12196.2|12194.7|12197.2|12196.2|12193.9|12192.7|200
1589859900000|2020-05-19 03:45:00|12196.1|12194.6|12195.6|12194.1|12196.5|12195.4|12194.1|12192.8|230
1589860200000|2020-05-19 03:50:00|12195.5|12194|12197.4|12195.9|12198.3|12196.8|12195|12193.8|269
1589860500000|2020-05-19 03:55:00|12197.1|12196.2|12193.4|12191.9|12198.4|12196.9|12192.9|12191.6|238
1589860800000|2020-05-19 04:00:00|12193.7|12192.8|12199.6|12198.1|12199.7|12198.2|12193.7|12192.6|470
1589861100000|2020-05-19 04:05:00|12199.7|12198.2|12200.1|12198.6|12201.2|12199.9|12198.8|12197.5|285
1589861400000|2020-05-19 04:10:00|12200.2|12198.7|12200.5|12199|12201.5|12200.3|12199.7|12198.4|245
1589861700000|2020-05-19 04:15:00|12200.4|12198.9|12200|12198.5|12201.2|12199.7|12198|12196.6|251
1589862000000|2020-05-19 04:20:00|12200.1|12198.6|12202.2|12200.7|12203.6|12202.1|12199.4|12197.9|296
1589862300000|2020-05-19 04:25:00|12202.3|12200.8|12199|12197.5|12204.3|12203.2|12198.6|12197.3|266
1589862600000|2020-05-19 04:30:00|12198.7|12197.2|12204.2|12202.7|12204.9|12203.4|12198.6|12197.1|383
1589862900000|2020-05-19 04:35:00|12204.3|12202.8|12202.2|12200.7|12204.5|12203|12201.8|12200.4|246
1589863200000|2020-05-19 04:40:00|12202.3|12200.8|12197.3|12195.8|12202.3|12200.8|12196.2|12194.9|317
1589863500000|2020-05-19 04:45:00|12197.4|12195.9|12201.7|12200.2|12201.9|12200.4|12197|12195.8|274
1589863800000|2020-05-19 04:50:00|12201.6|12200.1|12207|12205.5|12208.8|12207.3|12201.1|12199.6|377
1589864100000|2020-05-19 04:55:00|12207.1|12205.6|12205|12204.1|12208.2|12206.9|12205|12203.6|186
1589864400000|2020-05-19 05:00:00|12205.4|12203.9|12202.3|12200.8|12206.2|12205|12201.1|12199.8|349
1589864700000|2020-05-19 05:05:00|12202.4|12200.9|12202.7|12201.2|12203.6|12202.1|12200.9|12199.7|337
1589865000000|2020-05-19 05:10:00|12202.8|12201.3|12201.2|12200.3|12202.9|12201.7|12199.8|12198.3|470
1589865300000|2020-05-19 05:15:00|12201.3|12200.4|12203|12201.5|12203.7|12202.5|12199|12197.8|336
1589865600000|2020-05-19 05:20:00|12203.1|12201.6|12201.9|12200.4|12205|12203.5|12200.8|12199.5|266
1589865900000|2020-05-19 05:25:00|12202.3|12200.8|12203|12202.1|12203.3|12202.4|12201.6|12200.3|328
1589866200000|2020-05-19 05:30:00|12202.9|12202|12205.3|12203.8|12206.3|12205.2|12202.7|12201.5|381
1589866500000|2020-05-19 05:35:00|12205.4|12203.9|12204.5|12203|12205.5|12204|12201.8|12200.3|331
1589866800000|2020-05-19 05:40:00|12204.8|12203.3|12203.8|12202.3|12205.2|12203.7|12202.4|12200.9|333
1589867100000|2020-05-19 05:45:00|12203.9|12202.4|12197.9|12196.4|12205.3|12204|12195.5|12194|627
1589867400000|2020-05-19 05:50:00|12197.8|12196.3|12200.4|12198.9|12200.7|12199.2|12196.4|12195.2|461
1589867700000|2020-05-19 05:55:00|12200.3|12198.8|12204.2|12197.8|12204.8|12201.2|12198.8|12196.2|637
1589868000000|2020-05-19 06:00:00|12204.4|12197.6|12213.7|12211.5|12220.5|12218.5|12201.1|12195.7|1278
1589868300000|2020-05-19 06:05:00|12213.4|12211.1|12222.4|12220.9|12222.9|12221.4|12211.8|12210.4|722
1589868600000|2020-05-19 06:10:00|12222.3|12220.8|12229.3|12227.8|12235.2|12233.7|12222.2|12220.7|867
1589868900000|2020-05-19 06:15:00|12229.4|12227.9|12239.4|12237.9|12248.4|12246.2|12225|12223.9|955
1589869200000|2020-05-19 06:20:00|12239.1|12237.6|12238.2|12236.7|12244.8|12243.3|12236.8|12235.3|757
1589869500000|2020-05-19 06:25:00|12237.9|12237|12250|12248.5|12250|12248.5|12233.7|12232.6|821
1589869800000|2020-05-19 06:30:00|12250.1|12248.6|12260.6|12259.1|12269.1|12267.6|12247.9|12246.8|1117
1589870100000|2020-05-19 06:35:00|12260.5|12259|12255.2|12253.7|12261.4|12260.2|12252.7|12251.5|821
1589870400000|2020-05-19 06:40:00|12255.1|12253.6|12247.3|12245.8|12262.4|12261.2|12245.5|12244.4|884
1589870700000|2020-05-19 06:45:00|12247.4|12245.9|12247.9|12246.4|12252.3|12251.2|12242|12241.1|727
1589871000000|2020-05-19 06:50:00|12247.6|12246.1|12251.6|12250.1|12254.2|12253|12246.8|12245.4|679
1589871300000|2020-05-19 06:55:00|12251.7|12250.2|12250.8|12249.3|12254.8|12253.3|12248|12247|847
1589871600000|2020-05-19 07:00:00|12250.5|12249.6|12254.1|12252.6|12254.5|12253.6|12246.6|12245.4|900
1589871900000|2020-05-19 07:05:00|12253.7|12252.8|12250|12249.1|12255.5|12254.6|12247.6|12246.7|843
1589872200000|2020-05-19 07:10:00|12249.9|12249|12252.9|12251.4|12255.9|12255|12245.9|12244.7|846
1589872500000|2020-05-19 07:15:00|12252.8|12251.3|12260.4|12258.9|12263.3|12261.9|12251.8|12250.5|1038
1589872800000|2020-05-19 07:20:00|12260.3|12258.8|12253.7|12252.2|12262.3|12261.2|12252.8|12251.9|745
1589873100000|2020-05-19 07:25:00|12253.6|12252.1|12252.1|12251.2|12261.7|12260.8|12251.7|12250.7|881
1589873400000|2020-05-19 07:30:00|12252|12251.1|12240.8|12239.9|12253.5|12252.4|12239.8|12238.9|917
1589873700000|2020-05-19 07:35:00|12240.9|12240|12240.7|12239.8|12241.5|12240.5|12234.4|12233.4|941
1589874000000|2020-05-19 07:40:00|12240.9|12240|12238|12237.1|12241.4|12240.2|12235.2|12234.3|881
1589874300000|2020-05-19 07:45:00|12238.1|12237.2|12244|12242.5|12246.9|12246|12236.7|12235.4|845
1589874600000|2020-05-19 07:50:00|12243.7|12242.2|12236.3|12235.4|12244.4|12243.3|12233.1|12231.9|903
1589874900000|2020-05-19 07:55:00|12236.6|12235.1|12248.9|12248|12250.1|12249.2|12235|12233.8|1196
1589875200000|2020-05-19 08:00:00|12248.8|12247.9|12238.9|12238|12249.2|12248|12238.9|12237.6|865
1589875500000|2020-05-19 08:05:00|12239.3|12237.8|12240|12238.5|12243.4|12242.2|12237.8|12236.5|859
1589875800000|2020-05-19 08:10:00|12239.7|12238.8|12236.8|12235.9|12243.1|12242.2|12234.4|12233.5|935
1589876100000|2020-05-19 08:15:00|12236.9|12236|12236.5|12235.6|12238.1|12237.2|12233.5|12232.5|657
1589876400000|2020-05-19 08:20:00|12236.6|12235.7|12229.8|12228.9|12236.6|12235.7|12228.8|12227.9|648
1589876700000|2020-05-19 08:25:00|12229.7|12228.8|12230.8|12229.3|12234.1|12233.2|12227.3|12226.2|836
1589877000000|2020-05-19 08:30:00|12230.9|12229.4|12229.6|12228.7|12234.1|12233.1|12227.5|12226.5|1046
1589877300000|2020-05-19 08:35:00|12229.5|12228.6|12225.9|12224.4|12230.3|12229.4|12219|12218.1|952
1589877600000|2020-05-19 08:40:00|12225.6|12224.7|12228.5|12227.6|12232.3|12231.2|12224.7|12223.6|1005
1589877900000|2020-05-19 08:45:00|12228.4|12227.5|12239.2|12238.3|12240.7|12239.8|12228.4|12227.1|970
1589878200000|2020-05-19 08:50:00|12239.1|12238.2|12240.3|12238.8|12241|12239.9|12233.6|12232.1|828
1589878500000|2020-05-19 08:55:00|12240.2|12238.7|12251.8|12250.9|12253|12252.1|12237.7|12236.4|1102
1589878800000|2020-05-19 09:00:00|12251.7|12250.8|12250.1|12248.6|12251.8|12250.8|12246.6|12245.3|763
1589879100000|2020-05-19 09:05:00|12250.2|12248.7|12239|12238.1|12251.2|12249.8|12238.1|12236.6|711
1589879400000|2020-05-19 09:10:00|12238.9|12238|12242.8|12241.9|12245.2|12244.3|12238.9|12237.6|650
1589879700000|2020-05-19 09:15:00|12242.7|12241.8|12247.3|12245.8|12247.9|12246.8|12241.7|12240.8|745
1589880000000|2020-05-19 09:20:00|12247.4|12245.9|12248|12246.5|12250.9|12250|12246|12245.1|667
1589880300000|2020-05-19 09:25:00|12247.6|12246.7|12253.2|12252.3|12254.3|12253.3|12242.5|12241.6|745
1589880600000|2020-05-19 09:30:00|12253.3|12252.4|12260.3|12259.4|12261.1|12260.2|12250.8|12249.9|808
1589880900000|2020-05-19 09:35:00|12260|12259.1|12250.1|12249.2|12261.3|12260.4|12247.7|12246.6|704
1589881200000|2020-05-19 09:40:00|12250|12249.1|12248.7|12247.8|12255.1|12254.2|12246.9|12245.8|566
1589881500000|2020-05-19 09:45:00|12248.5|12247.6|12247.1|12246.2|12250.1|12249.2|12243.8|12242.9|607
1589881800000|2020-05-19 09:50:00|12247|12246.1|12246.3|12244.8|12249.5|12248.3|12244.5|12243.1|459
1589882100000|2020-05-19 09:55:00|12246.4|12244.9|12241.9|12241|12246.5|12245.1|12240.7|12239.8|540
1589882400000|2020-05-19 10:00:00|12242|12241.1|12239.2|12237.7|12242.1|12241.2|12236.6|12235.7|527
1589882700000|2020-05-19 10:05:00|12239.3|12237.8|12236.8|12235.9|12241.1|12240.1|12235.8|12234.7|525
1589883000000|2020-05-19 10:10:00|12236.7|12235.8|12231.9|12231|12236.9|12236|12230.5|12229.5|592
1589883300000|2020-05-19 10:15:00|12232.1|12230.6|12233|12232.1|12236.5|12235.6|12231.6|12230.3|576
1589883600000|2020-05-19 10:20:00|12233.1|12232.2|12236.9|12236|12238.7|12237.8|12230.5|12229.2|615
1589883900000|2020-05-19 10:25:00|12237|12236.1|12238.1|12237.2|12239.8|12238.7|12234.1|12233|492
1589884200000|2020-05-19 10:30:00|12238|12237.1|12239.3|12238.4|12241.5|12240.6|12235.7|12234.8|514
1589884500000|2020-05-19 10:35:00|12239.2|12238.3|12250.8|12249.9|12251.5|12250.4|12238.8|12237.7|797
1589884800000|2020-05-19 10:40:00|12250.7|12249.8|12255.6|12254.7|12258.9|12258|12247.3|12246.4|681
1589885100000|2020-05-19 10:45:00|12255.4|12254.5|12255.4|12254.5|12259.9|12259|12253.8|12252.9|649
1589885400000|2020-05-19 10:50:00|12255.2|12254.3|12253.8|12252.9|12259|12258.1|12252.3|12250.8|814
1589885700000|2020-05-19 10:55:00|12253.7|12252.8|12248.4|12247.5|12255.7|12254.8|12248.1|12247.2|769
1589886000000|2020-05-19 11:00:00|12248.1|12247.2|12250.6|12249.7|12252|12251.1|12245.5|12244.6|790
1589886300000|2020-05-19 11:05:00|12250.5|12249.6|12251|12249.5|12251.1|12250.1|12246.8|12245.9|521
1589886600000|2020-05-19 11:10:00|12251.1|12249.6|12243.1|12242.2|12251.1|12250.2|12241.6|12240.7|716
1589886900000|2020-05-19 11:15:00|12243|12242.1|12247.1|12245.6|12250.3|12249.1|12241.7|12240.8|625
1589887200000|2020-05-19 11:20:00|12247|12245.5|12241.8|12240.9|12247.2|12246.1|12241.2|12240.3|495
1589887500000|2020-05-19 11:25:00|12241.9|12241|12245|12244.1|12245.7|12244.6|12240.6|12239.7|441
1589887800000|2020-05-19 11:30:00|12244.9|12244|12249.9|12249|12250|12249.1|12242.5|12241.6|500
1589888100000|2020-05-19 11:35:00|12249.8|12248.9|12246.1|12245.2|12251|12250.1|12244.7|12243.6|458
1589888400000|2020-05-19 11:40:00|12246.2|12245.3|12246.5|12245.6|12248.6|12247.7|12246.1|12245.2|497
1589888700000|2020-05-19 11:45:00|12246.3|12245.4|12236.7|12235.8|12246.4|12245.5|12235.9|12235|640
1589889000000|2020-05-19 11:50:00|12236.6|12235.7|12237|12236.1|12241|12240.1|12235.1|12234.2|540
1589889300000|2020-05-19 11:55:00|12236.9|12236|12236.7|12235.8|12238.6|12237.7|12233.7|12232.8|607
1589889600000|2020-05-19 12:00:00|12236.8|12235.9|12237.4|12236.5|12239.1|12238|12235.2|12234.3|584
1589889900000|2020-05-19 12:05:00|12237.5|12236.6|12234.2|12233.3|12242.3|12241.1|12233.7|12232.8|605
1589890200000|2020-05-19 12:10:00|12234.3|12233.4|12230|12229.1|12235.5|12234.4|12227.4|12226.2|490
1589890500000|2020-05-19 12:15:00|12230.1|12229.2|12225.5|12224.6|12232.2|12231.3|12224|12223.1|743
1589890800000|2020-05-19 12:20:00|12226|12225.1|12226|12225.1|12230.4|12229.3|12224.6|12223.3|669
1589891100000|2020-05-19 12:25:00|12226.3|12225.4|12232.8|12230.3|12233|12230.9|12224.2|12223|714
1589891400000|2020-05-19 12:30:00|12232.9|12230.5|12230.6|12229.1|12233.3|12232|12227.2|12226.1|699
1589891700000|2020-05-19 12:35:00|12230.5|12229|12228.9|12227.4|12231.4|12230.3|12227.7|12226.7|525
1589892000000|2020-05-19 12:40:00|12228.3|12227.1|12228.6|12227.7|12229.9|12228.9|12225.1|12224|573
1589892300000|2020-05-19 12:45:00|12228.4|12227.5|12232.3|12231.4|12232.6|12231.7|12226.8|12225.8|774
1589892600000|2020-05-19 12:50:00|12232.7|12231.2|12235.8|12234.9|12237.1|12235.9|12228.6|12227.4|729
1589892900000|2020-05-19 12:55:00|12235.9|12235|12244.2|12243.3|12244.2|12243.3|12235|12234.1|717
1589893200000|2020-05-19 13:00:00|12244.1|12243.2|12233|12232.1|12244.7|12243.8|12232.3|12231.4|828
1589893500000|2020-05-19 13:05:00|12233.1|12232.2|12234.4|12232.9|12237.3|12235.8|12227.9|12227|1084
1589893800000|2020-05-19 13:10:00|12234.3|12232.8|12237.4|12236.5|12241.1|12240.2|12229.7|12228.8|874
1589894100000|2020-05-19 13:15:00|12237.3|12236.4|12233.1|12232.2|12238.1|12237|12231.1|12230.1|814
1589894400000|2020-05-19 13:20:00|12233.2|12232.3|12238.1|12237.2|12240.6|12239.6|12230.7|12229.8|725
1589894700000|2020-05-19 13:25:00|12238|12237.1|12244.9|12244|12246.4|12245.3|12237.5|12236.6|894
1589895000000|2020-05-19 13:30:00|12245.2|12243.7|12237.7|12236.8|12248.2|12247|12237.4|12236.5|1072
1589895300000|2020-05-19 13:35:00|12238|12237.1|12246.4|12244.9|12248.5|12247.2|12237|12236.1|905
1589895600000|2020-05-19 13:40:00|12246.5|12245|12244.7|12243.8|12250.9|12249.7|12244.2|12242.8|894
1589895900000|2020-05-19 13:45:00|12245|12243.5|12240|12239.1|12245.4|12244.4|12237.3|12236.1|908
1589896200000|2020-05-19 13:50:00|12239.9|12239|12238.1|12237.2|12243.3|12242.2|12236.7|12235.8|970
1589896500000|2020-05-19 13:55:00|12238|12237.1|12252.4|12250.9|12253.8|12252.3|12237.4|12236.3|1056
1589896800000|2020-05-19 14:00:00|12252.6|12251.1|12251.2|12249.7|12257.7|12256.5|12250.8|12249.7|776
1589897100000|2020-05-19 14:05:00|12251.1|12249.6|12252.7|12251.8|12256.5|12255.6|12249.9|12248.5|704
1589897400000|2020-05-19 14:10:00|12253|12251.5|12259.9|12258.4|12260.6|12259.5|12246.4|12245.4|911
1589897700000|2020-05-19 14:15:00|12260|12258.5|12263.1|12261.6|12263.3|12262.3|12253.7|12252.5|919
1589898000000|2020-05-19 14:20:00|12262.5|12261.3|12256|12254.5|12269.9|12268.8|12255.1|12254|955
1589898300000|2020-05-19 14:25:00|12255.6|12254.7|12253.7|12252.2|12260.5|12259.4|12250|12248.5|979
1589898600000|2020-05-19 14:30:00|12253.8|12252.3|12255.9|12255|12261.3|12260.2|12252.8|12251.7|842
1589898900000|2020-05-19 14:35:00|12255.8|12254.9|12246|12245.1|12256.8|12255.9|12245.7|12244.4|778
1589899200000|2020-05-19 14:40:00|12245.8|12244.9|12241.8|12240.9|12247.2|12246.2|12239.1|12238.1|861
1589899500000|2020-05-19 14:45:00|12241.7|12240.8|12245.6|12244.7|12249.2|12247.9|12240.9|12239.6|832
1589899800000|2020-05-19 14:50:00|12246|12244.5|12240.1|12238.6|12246.1|12245|12239.6|12238.4|996
1589900100000|2020-05-19 14:55:00|12240|12238.5|12253|12251.5|12253.8|12252.3|12239.2|12238.2|1138
1589900400000|2020-05-19 15:00:00|12252.9|12252|12248|12246.5|12255|12254.1|12246.7|12245.6|995
1589900700000|2020-05-19 15:05:00|12247.6|12246.7|12246.8|12245.3|12247.9|12246.8|12241.9|12240.6|745
1589901000000|2020-05-19 15:10:00|12246.4|12245.5|12246.9|12246|12248.9|12247.7|12243.8|12242.9|719
1589901300000|2020-05-19 15:15:00|12246.8|12245.9|12248|12247.1|12251.9|12250.6|12246.7|12245.8|596
1589901600000|2020-05-19 15:20:00|12247.9|12247|12250.3|12248.8|12252|12250.9|12246.6|12245.7|794
1589901900000|2020-05-19 15:25:00|12250.4|12248.9|12244|12242.5|12251.2|12250.3|12243.2|12241.9|651
1589902200000|2020-05-19 15:30:00|12243.6|12242.7|12244.7|12243.8|12246.8|12245.9|12242.6|12241.7|752
1589902500000|2020-05-19 15:35:00|12244.5|12243.6|12241.5|12240.6|12245.7|12244.8|12241.4|12240.3|543
1589902800000|2020-05-19 15:40:00|12241.4|12240.5|12242.9|12242|12244.4|12243.5|12239.3|12238.4|624
1589903100000|2020-05-19 15:45:00|12243|12242.1|12244.2|12243.3|12245.8|12244.6|12240.8|12239.9|583
1589903400000|2020-05-19 15:50:00|12244.5|12243.6|12251.9|12250.4|12252|12250.9|12244.5|12243.4|561
1589903700000|2020-05-19 15:55:00|12251.6|12250.7|12252.1|12251.2|12255.8|12254.9|12249.7|12248.7|706
1589904000000|2020-05-19 16:00:00|12252.2|12251.3|12250.3|12249.4|12254.6|12253.5|12249.6|12248.6|589
1589904300000|2020-05-19 16:05:00|12250.4|12249.5|12257.3|12256.4|12257.6|12256.6|12249.6|12248.3|585
1589904600000|2020-05-19 16:10:00|12257.2|12256.3|12256.4|12255.5|12260.1|12259.2|12256.4|12255.5|476
1589904900000|2020-05-19 16:15:00|12256.5|12255.6|12258.4|12256.9|12261|12260.1|12256.4|12255.5|532
1589905200000|2020-05-19 16:20:00|12258.3|12256.8|12253.3|12252.4|12258.9|12257.7|12252.7|12251.8|383
1589905500000|2020-05-19 16:25:00|12253.4|12252.5|12253.1|12251.6|12254.5|12253.4|12250.7|12249.5|526
1589905800000|2020-05-19 16:30:00|12252.8|12251.9|12248.6|12247.7|12253.1|12251.9|12246.7|12245.5|478
1589906100000|2020-05-19 16:35:00|12248.9|12247.4|12250|12249.1|12253.5|12252|12248.9|12247.4|447
1589906400000|2020-05-19 16:40:00|12250.1|12249.2|12248.8|12247.9|12251.6|12250.3|12248.7|12247.5|255
1589906700000|2020-05-19 16:45:00|12248.7|12247.8|12251.3|12249.8|12252.1|12251|12246.9|12245.6|382
1589907000000|2020-05-19 16:50:00|12251.5|12250|12253.3|12251.8|12255.2|12253.8|12249|12247.8|521
1589907300000|2020-05-19 16:55:00|12253.1|12251.6|12250.2|12248.7|12255.1|12254|12247.4|12246.5|643
1589907600000|2020-05-19 17:00:00|12249.7|12248.8|12253|12252.1|12253.5|12252.3|12249.6|12248.4|470
1589907900000|2020-05-19 17:05:00|12252.9|12252|12255.6|12254.1|12257.6|12256.3|12252.4|12251.3|400
1589908200000|2020-05-19 17:10:00|12255.7|12254.2|12258|12256.5|12258.2|12257|12254.4|12253.2|323
1589908500000|2020-05-19 17:15:00|12258.1|12256.6|12258.2|12256.7|12261.4|12260|12257.2|12256|384
1589908800000|2020-05-19 17:20:00|12258.3|12256.8|12261.3|12259.8|12262.2|12260.7|12257.5|12256.2|385
1589909100000|2020-05-19 17:25:00|12261.2|12259.7|12258.3|12257.4|12262.2|12260.9|12257.8|12256.9|473
1589909400000|2020-05-19 17:30:00|12258.1|12257.2|12259.7|12258.8|12261.3|12260.1|12257.4|12256.1|516
1589909700000|2020-05-19 17:35:00|12259.6|12258.7|12258.4|12257.5|12260.7|12259.4|12257.7|12256.5|371
1589910000000|2020-05-19 17:40:00|12258.5|12257.6|12257.1|12256.2|12259.8|12258.6|12256.9|12255.9|377
1589910300000|2020-05-19 17:45:00|12257.2|12256.3|12262.1|12260.6|12262.7|12261.5|12255.6|12254.7|493
1589910600000|2020-05-19 17:50:00|12262.2|12260.7|12260.8|12259.9|12264.6|12263.4|12260.7|12259.5|404
1589910900000|2020-05-19 17:55:00|12260.5|12259.6|12264.1|12262.6|12265.8|12264.7|12260.4|12259.4|413
1589911200000|2020-05-19 18:00:00|12263.8|12262.3|12262.6|12261.1|12266.3|12264.9|12261.9|12260.6|556
1589911500000|2020-05-19 18:05:00|12262.8|12261.3|12270.4|12268.9|12270.5|12269|12262.2|12260.8|531
1589911800000|2020-05-19 18:10:00|12270.3|12268.8|12280.1|12278.6|12282.8|12281.5|12270.3|12268.8|703
1589912100000|2020-05-19 18:15:00|12279.5|12278.1|12281.2|12280.3|12282|12280.9|12278.2|12277|525
1589912400000|2020-05-19 18:20:00|12281.1|12280.2|12290.2|12288.7|12297.2|12295.7|12280.4|12279.4|798
1589912700000|2020-05-19 18:25:00|12290.3|12288.8|12291.3|12289.8|12292.4|12291.2|12287.6|12286.1|580
1589913000000|2020-05-19 18:30:00|12291.4|12289.9|12291.5|12290|12292.8|12291.6|12289.9|12288.6|444
1589913300000|2020-05-19 18:35:00|12291.4|12289.9|12290.8|12289.3|12292|12290.8|12289.5|12288.2|501
1589913600000|2020-05-19 18:40:00|12290.9|12289.4|12291.2|12289.7|12291.4|12290.1|12286.9|12285.7|484
1589913900000|2020-05-19 18:45:00|12291.1|12289.6|12293.8|12292.9|12295.9|12295|12289.9|12288.7|450
1589914200000|2020-05-19 18:50:00|12293.7|12292.8|12289.9|12288.4|12294.5|12293.6|12289.5|12288|499
1589914500000|2020-05-19 18:55:00|12289.8|12288.3|12282.1|12280.6|12290.7|12289.2|12279.8|12278.7|734
1589914800000|2020-05-19 19:00:00|12282|12280.5|12281.7|12280.2|12285.2|12283.7|12279|12277.8|783
1589915100000|2020-05-19 19:05:00|12281.8|12280.3|12282|12280.5|12285.7|12284.4|12281.1|12279.6|506
1589915400000|2020-05-19 19:10:00|12281.9|12280.4|12284.3|12282.8|12290|12288.8|12279.2|12278.1|727
1589915700000|2020-05-19 19:15:00|12284.4|12282.9|12279.4|12278.5|12285|12283.7|12278.9|12277.7|577
1589916000000|2020-05-19 19:20:00|12279.2|12277.7|12274.1|12272.6|12279.2|12278|12273.3|12271.8|566
1589916300000|2020-05-19 19:25:00|12274|12272.5|12269.9|12268.4|12276|12274.8|12269.7|12268.2|496
1589916600000|2020-05-19 19:30:00|12269.8|12268.3|12265.9|12264.4|12269.9|12268.8|12265.7|12264.2|670
1589916900000|2020-05-19 19:35:00|12265.8|12264.3|12260.5|12259|12267.4|12265.9|12258.2|12256.7|780
1589917200000|2020-05-19 19:40:00|12260.4|12258.9|12262.1|12260.6|12264.4|12262.9|12259.9|12258.4|537
1589917500000|2020-05-19 19:45:00|12262.2|12260.7|12261.8|12260.3|12266.2|12264.7|12260.6|12259.4|753
1589917800000|2020-05-19 19:50:00|12261.6|12260.7|12255.3|12253.8|12262.9|12261.6|12252.7|12251.6|759
1589918100000|2020-05-19 19:55:00|12255.2|12253.7|12254.8|12253.3|12260.5|12259|12252.9|12251.6|973
1589918400000|2020-05-19 20:00:00|12255|12253.5|12254.2|12252.7|12259.1|12257.6|12253.6|12252.2|716
1589918700000|2020-05-19 20:05:00|12254.1|12252.6|12246.4|12244.9|12254.2|12252.7|12245.4|12244.3|547
1589919000000|2020-05-19 20:10:00|12246.3|12244.8|12247.8|12246.3|12248.7|12247.2|12244.2|12242.7|503
1589919300000|2020-05-19 20:15:00|12247.7|12246.2|12247.1|12245.6|12250.2|12248.7|12244.3|12242.8|312
1589919600000|2020-05-19 20:20:00|12247.2|12245.7|12247|12245.5|12248.4|12246.9|12244.8|12243.4|243
1589919900000|2020-05-19 20:25:00|12247.1|12245.6|12244|12242.5|12247.4|12246|12242.1|12240.6|248
1589920200000|2020-05-19 20:30:00|12244.1|12242.6|12241.5|12240|12244.2|12243|12240.2|12238.7|335
1589920500000|2020-05-19 20:35:00|12241.6|12240.1|12241.3|12239.8|12242.4|12241.1|12240.9|12239.4|251
1589920800000|2020-05-19 20:40:00|12241.4|12239.9|12236.5|12235|12241.4|12240|12235.4|12233.9|300
1589921100000|2020-05-19 20:45:00|12236.6|12235.1|12245.6|12244.1|12245.8|12244.3|12235.9|12234.4|477
1589921400000|2020-05-19 20:50:00|12245.7|12244.2|12250.8|12249.3|12251.6|12250.1|12245.6|12244.1|336
1589921700000|2020-05-19 20:55:00|12250.9|12249.4|12254.4|12250.2|12256.8|12251.4|12249.1|12244|493
1589922000000|2020-05-19 21:00:00|12256.6|12250.8|12255.7|12245.7|12257.9|12254|12250.2|12244.7|113
1589922300000|2020-05-19 21:05:00|12256.2|12246.2|12254.9|12246.8|12256.2|12247.8|12249.1|12241.3|152
1589922600000|2020-05-19 21:10:00|12254.8|12246.9|12251.1|12241.1|12255.7|12248.1|12249.1|12240.7|192
1589922900000|2020-05-19 21:15:00|12250.2|12242.1|12250.3|12240.3|12252|12244.9|12248.6|12240.3|176
1589923200000|2020-05-19 21:20:00|12250.7|12240.7|12248.6|12241.2|12251.8|12243.3|12246.3|12240.1|160
1589923500000|2020-05-19 21:25:00|12248.7|12241.5|12253.9|12243.9|12255.4|12246|12247.9|12240|248
1589923800000|2020-05-19 21:30:00|12254.2|12244.3|12249|12243.9|12254.2|12246|12247.7|12243.1|443
1589924100000|2020-05-19 21:35:00|12249.1|12243.8|12249.4|12244.8|12250.8|12245.3|12247.4|12242.9|355
1589924400000|2020-05-19 21:40:00|12248.5|12244.3|12249.5|12242.8|12251.7|12245.6|12248|12240.8|355
1589924700000|2020-05-19 21:45:00|12250.2|12243.7|12247|12242.8|12251.8|12244.1|12247|12241.6|394
1589925000000|2020-05-19 21:50:00|12246.9|12242.7|12247.8|12242.7|12251.4|12244.5|12246.8|12241.8|272
1589925300000|2020-05-19 21:55:00|12247.7|12243.1|12248|12241.3|12250.3|12244.1|12246.2|12239.2|301
1589925600000|2020-05-19 22:00:00|12247.9|12242.3|12247.5|12244.6|12249.9|12245.9|12246.3|12241.2|671
1589925900000|2020-05-19 22:05:00|12247.7|12244.7|12244.3|12242.8|12247.7|12245.1|12244.1|12241.8|691
1589926200000|2020-05-19 22:10:00|12244.4|12242.9|12244.3|12242|12245.1|12243.6|12242.7|12240.7|294
1589926500000|2020-05-19 22:15:00|12244.4|12242.4|12246.2|12244.7|12246.7|12245|12243.9|12242.1|253
1589926800000|2020-05-19 22:20:00|12246.1|12244.6|12246.4|12244.9|12246.6|12245.1|12244.1|12242.3|172
1589927100000|2020-05-19 22:25:00|12246.5|12245|12247.8|12246.3|12248|12246.5|12245.5|12243.8|199
1589927400000|2020-05-19 22:30:00|12247.7|12246.2|12245.8|12244.3|12248|12246.5|12245.7|12243.7|208
1589927700000|2020-05-19 22:35:00|12245.9|12244.4|12247.8|12246.3|12248|12246.4|12245.7|12244.2|147
1589928000000|2020-05-19 22:40:00|12247.7|12246.2|12250|12248.5|12250.5|12248.9|12247.7|12245.9|182
1589928300000|2020-05-19 22:45:00|12250.2|12248.7|12250.1|12248.6|12251.2|12249.7|12249.6|12248.1|83
1589928600000|2020-05-19 22:50:00|12250|12248.5|12250.4|12248.9|12250.5|12248.9|12249.5|12247|123
1589928900000|2020-05-19 22:55:00|12250.7|12249.2|12250.8|12249.3|12251.3|12249.8|12247.8|12246.3|181
1589929200000|2020-05-19 23:00:00|12250.9|12249.4|12250.7|12249.2|12252|12250.5|12249.3|12247.5|216
1589929500000|2020-05-19 23:05:00|12250.8|12249.3|12249.4|12247.9|12252.1|12250.6|12249.3|12247.8|194
1589929800000|2020-05-19 23:10:00|12249.3|12247.8|12251.9|12250.4|12253.7|12251.6|12249.3|12247.8|182
1589930100000|2020-05-19 23:15:00|12251.8|12250.3|12254|12252.5|12254.8|12253.3|12250.3|12248.8|286
1589930400000|2020-05-19 23:20:00|12253.9|12252.4|12256.7|12255.2|12256.8|12255.3|12253.3|12251.8|217
1589930700000|2020-05-19 23:25:00|12256.6|12255.1|12258.3|12256.8|12259.4|12257.9|12256.1|12254.8|233
1589931000000|2020-05-19 23:30:00|12258.4|12256.9|12258|12256.5|12259.4|12258.1|12257.8|12256.3|173
1589931300000|2020-05-19 23:35:00|12258.1|12256.6|12257.4|12255.9|12259.7|12258.2|12257.1|12255.6|304
1589931600000|2020-05-19 23:40:00|12257.5|12256|12259|12257.5|12259.4|12257.9|12257.2|12255.7|202
1589931900000|2020-05-19 23:45:00|12259.1|12257.6|12257.3|12255.8|12259.2|12257.7|12256.7|12255.5|145
1589932200000|2020-05-19 23:50:00|12257.4|12255.9|12257.4|12255.9|12257.7|12256.2|12254.9|12253.4|183
1589932500000|2020-05-19 23:55:00|12257.3|12255.8|12256.5|12255|12257.4|12256.1|12255.3|12253.8|270
1589932800000|2020-05-20 00:00:00|12256.8|12255.3|12260.2|12258.7|12263.1|12261.6|12256.1|12254.6|528
1589933100000|2020-05-20 00:05:00|12260.3|12258.8|12265.4|12263.9|12265.6|12264.1|12259.7|12258.4|475
1589933400000|2020-05-20 00:10:00|12265.5|12264|12264.7|12263.2|12266|12264.5|12263.6|12262.5|371
1589933700000|2020-05-20 00:15:00|12264.6|12263.1|12263.6|12262.1|12265.8|12264.5|12261.5|12260|345
1589934000000|2020-05-20 00:20:00|12263.5|12262|12261.5|12260|12263.6|12262.4|12261.2|12259.7|314
1589934300000|2020-05-20 00:25:00|12261.4|12259.9|12260.3|12258.8|12261.6|12260.4|12259.4|12257.9|269
1589934600000|2020-05-20 00:30:00|12260.4|12258.9|12265.7|12264.2|12266.2|12264.7|12260.2|12258.7|403
1589934900000|2020-05-20 00:35:00|12265.8|12264.3|12264.2|12262.7|12265.8|12264.3|12262.4|12260.9|314
1589935200000|2020-05-20 00:40:00|12264.3|12262.8|12263|12261.5|12264.7|12263.2|12261.9|12260.4|336
1589935500000|2020-05-20 00:45:00|12262.9|12261.4|12265.5|12264|12265.7|12264.2|12262|12260.5|242
1589935800000|2020-05-20 00:50:00|12265.4|12263.9|12263.1|12261.6|12266.5|12265.2|12261.9|12260.4|360
1589936100000|2020-05-20 00:55:00|12263|12261.5|12266.8|12265.3|12267.3|12265.8|12262.7|12261.2|281
1589936400000|2020-05-20 01:00:00|12266.6|12265.1|12265.6|12264.1|12268.9|12267.4|12265.1|12263.8|413
1589936700000|2020-05-20 01:05:00|12265.7|12264.2|12265.6|12264.1|12266.4|12264.9|12265.3|12263.8|179
1589937000000|2020-05-20 01:10:00|12265.5|12264|12264.4|12262.9|12266.5|12265.3|12262.9|12261.7|214
1589937300000|2020-05-20 01:15:00|12264.3|12262.8|12267.3|12265.8|12267.6|12266.1|12263|12261.6|270
1589937600000|2020-05-20 01:20:00|12267.4|12265.9|12271|12269.5|12272.7|12271.2|12266.5|12265|304
1589937900000|2020-05-20 01:25:00|12270.8|12269.3|12272.9|12271.4|12273.6|12272.3|12270.1|12268.6|345
1589938200000|2020-05-20 01:30:00|12273|12271.5|12273|12271.5|12274.5|12273|12270.8|12269.3|520
1589938500000|2020-05-20 01:35:00|12272.9|12271.4|12272.2|12270.7|12275.2|12274.1|12270.7|12269.3|392
1589938800000|2020-05-20 01:40:00|12272.1|12270.6|12272.8|12271.3|12274.1|12272.6|12270.4|12268.9|384
1589939100000|2020-05-20 01:45:00|12272.9|12271.4|12274.2|12272.7|12274.8|12273.3|12272.1|12270.6|311
1589939400000|2020-05-20 01:50:00|12274.3|12272.8|12272.7|12271.2|12275.4|12273.9|12272|12270.5|299
1589939700000|2020-05-20 01:55:00|12272.8|12271.3|12277|12275.5|12277.2|12275.7|12272|12270.6|307
1589940000000|2020-05-20 02:00:00|12276.4|12275.3|12274|12272.5|12277.1|12275.6|12273.2|12271.7|290
1589940300000|2020-05-20 02:05:00|12274.4|12272.9|12273|12271.5|12274.5|12273|12270.5|12269|258
1589940600000|2020-05-20 02:10:00|12273.1|12271.6|12267.2|12265.7|12273.2|12271.7|12267|12265.5|442
1589940900000|2020-05-20 02:15:00|12267.1|12265.6|12264.8|12263.3|12267.3|12265.8|12262.8|12261.3|485
1589941200000|2020-05-20 02:20:00|12264.9|12263.4|12262.1|12260.6|12266.2|12265.1|12262.1|12260.6|428
1589941500000|2020-05-20 02:25:00|12262.2|12260.7|12264.5|12263|12265.1|12263.6|12261.3|12259.8|263
1589941800000|2020-05-20 02:30:00|12264.8|12263.3|12265.4|12263.9|12266.4|12264.9|12262.7|12261.2|274
1589942100000|2020-05-20 02:35:00|12265.5|12264|12267.7|12266.2|12269.2|12267.7|12264.8|12263.8|310
1589942400000|2020-05-20 02:40:00|12267.8|12266.3|12266.9|12265.4|12270.5|12269|12266.4|12264.9|320
1589942700000|2020-05-20 02:45:00|12266.8|12265.3|12264.2|12262.7|12268.4|12266.9|12264.1|12262.6|219
1589943000000|2020-05-20 02:50:00|12264.4|12262.9|12262.4|12260.9|12264.8|12263.3|12261.8|12260.3|274
1589943300000|2020-05-20 02:55:00|12262.3|12260.8|12260.6|12259.1|12263|12261.5|12258.3|12256.8|347
1589943600000|2020-05-20 03:00:00|12260.7|12259.2|12259.9|12258.4|12264.1|12262.6|12259.2|12257.9|380
1589943900000|2020-05-20 03:05:00|12260|12258.5|12263|12261.5|12263.1|12261.6|12259.9|12258.4|337
1589944200000|2020-05-20 03:10:00|12262.9|12261.4|12264|12262.5|12264.5|12263|12260.9|12259.4|317
1589944500000|2020-05-20 03:15:00|12264.1|12262.6|12265.5|12264|12265.9|12264.4|12263.1|12261.6|294
1589944800000|2020-05-20 03:20:00|12265.4|12263.9|12265.8|12264.3|12266.4|12264.9|12264.9|12263.4|144
1589945100000|2020-05-20 03:25:00|12265.7|12264.2|12264.3|12262.8|12266.4|12265|12263.4|12261.9|290
1589945400000|2020-05-20 03:30:00|12264.5|12263.4|12266.8|12265.3|12267.8|12266.3|12264.3|12262.9|242
1589945700000|2020-05-20 03:35:00|12266.7|12265.2|12267.3|12265.8|12269.8|12268.8|12266.6|12265.1|265
1589946000000|2020-05-20 03:40:00|12267.4|12265.9|12266.8|12265.3|12267.5|12266|12265.6|12264.1|305
1589946300000|2020-05-20 03:45:00|12266.7|12265.2|12264.7|12263.2|12266.8|12265.3|12263.1|12261.6|242
1589946600000|2020-05-20 03:50:00|12264.6|12263.1|12263.2|12261.7|12265.6|12264.1|12262.7|12261.4|255
1589946900000|2020-05-20 03:55:00|12263.1|12261.6|12260.5|12259|12263.5|12262.4|12259.7|12258.6|277
1589947200000|2020-05-20 04:00:00|12260.7|12259.8|12262.2|12260.7|12263.3|12261.8|12260.3|12258.8|367
1589947500000|2020-05-20 04:05:00|12262.3|12260.8|12261.3|12259.8|12262.9|12261.4|12260.3|12258.8|262
1589947800000|2020-05-20 04:10:00|12261.4|12259.9|12263.9|12262.4|12265.4|12264.2|12261.2|12259.7|329
1589948100000|2020-05-20 04:15:00|12264|12262.5|12263.1|12261.6|12265.5|12264|12262.9|12261.4|320
1589948400000|2020-05-20 04:20:00|12263.2|12261.7|12262.5|12261|12263.8|12262.4|12261.9|12260.4|311
1589948700000|2020-05-20 04:25:00|12262.6|12261.1|12260.7|12259.2|12262.6|12261.1|12260.4|12258.9|337
1589949000000|2020-05-20 04:30:00|12260.8|12259.3|12260.8|12259.3|12261.7|12260.2|12259.8|12258.7|272
1589949300000|2020-05-20 04:35:00|12261|12259.5|12262.3|12260.8|12262.4|12260.9|12260.6|12259.1|163
1589949600000|2020-05-20 04:40:00|12262.2|12260.7|12261.7|12260.2|12263.3|12262.1|12261.3|12259.8|205
1589949900000|2020-05-20 04:45:00|12261.6|12260.1|12260.2|12258.7|12261.6|12260.6|12259.3|12257.8|369
1589950200000|2020-05-20 04:50:00|12260.1|12258.6|12262.6|12261.1|12262.6|12261.1|12259.4|12257.9|277
1589950500000|2020-05-20 04:55:00|12262.5|12261|12261.5|12260|12263.8|12262.3|12261.1|12259.6|312
1589950800000|2020-05-20 05:00:00|12261.4|12259.9|12263.3|12261.8|12264.7|12263.2|12261.4|12259.9|267
1589951100000|2020-05-20 05:05:00|12263.4|12261.9|12264.6|12263.7|12265.8|12264.8|12263.3|12261.8|435
1589951400000|2020-05-20 05:10:00|12264.7|12263.8|12263.1|12261.6|12266.3|12264.9|12261.8|12260.6|267
1589951700000|2020-05-20 05:15:00|12263.2|12261.7|12261.3|12259.8|12264.1|12262.7|12260.6|12259.3|271
1589952000000|2020-05-20 05:20:00|12261.2|12259.7|12263.6|12262.1|12264.4|12262.5|12259.8|12258.5|393
1589952300000|2020-05-20 05:25:00|12263.4|12261.9|12266.2|12264.7|12266.4|12265.3|12260.8|12259.7|397
1589952600000|2020-05-20 05:30:00|12266.4|12264.9|12262.4|12260.9|12266.5|12265.5|12262.1|12260.6|291
1589952900000|2020-05-20 05:35:00|12262.3|12260.8|12261.5|12260|12262.4|12261.1|12260.5|12259|249
1589953200000|2020-05-20 05:40:00|12261.4|12259.9|12261.1|12259.6|12261.4|12259.9|12259.9|12258.4|267
1589953500000|2020-05-20 05:45:00|12261.2|12259.7|12263|12262.1|12264.3|12263|12260.6|12259.2|271
1589953800000|2020-05-20 05:50:00|12263.3|12261.8|12262.1|12260.6|12263.9|12262.4|12262.1|12260.6|262
1589954100000|2020-05-20 05:55:00|12262.2|12260.7|12265.2|12260.1|12268.5|12261.7|12260.3|12258.1|423
1589954400000|2020-05-20 06:00:00|12265.4|12259.9|12269.5|12268|12270.6|12268.9|12264.6|12259.9|770
1589954700000|2020-05-20 06:05:00|12269.6|12268.1|12262|12260.5|12269.6|12268.1|12262|12260.5|434
1589955000000|2020-05-20 06:10:00|12262.1|12260.6|12261.6|12260.1|12262.4|12260.9|12259.7|12258.2|381
1589955300000|2020-05-20 06:15:00|12261.7|12260.2|12245|12243.5|12262.1|12260.6|12244.2|12242.7|715
1589955600000|2020-05-20 06:20:00|12244.9|12243.4|12245.2|12243.7|12248|12246.5|12244|12242.5|474
1589955900000|2020-05-20 06:25:00|12245.1|12243.6|12239.7|12238.2|12246.4|12244.9|12237.8|12236.7|504
1589956200000|2020-05-20 06:30:00|12239.6|12238.1|12244.4|12242.9|12247.6|12246.5|12239.5|12238|730
1589956500000|2020-05-20 06:35:00|12244.5|12243|12237.7|12236.2|12244.8|12243.3|12237.1|12235.6|602
1589956800000|2020-05-20 06:40:00|12238|12236.5|12238.4|12236.9|12239.9|12238.6|12234.6|12233.4|592
1589957100000|2020-05-20 06:45:00|12238.3|12236.8|12241.9|12241|12246.2|12244.7|12236|12234.8|576
1589957400000|2020-05-20 06:50:00|12242.2|12240.7|12235.9|12234.4|12244.5|12243|12235|12233.5|535
1589957700000|2020-05-20 06:55:00|12235.6|12234.1|12231.4|12229.9|12237.7|12236.2|12228.2|12226.7|742
1589958000000|2020-05-20 07:00:00|12231.3|12229.8|12235.3|12234.4|12237.9|12236.4|12228|12226.5|1007
1589958300000|2020-05-20 07:05:00|12235.6|12234.1|12241.9|12241|12244.7|12243.2|12235.4|12234.1|1021
1589958600000|2020-05-20 07:10:00|12242.2|12240.7|12239|12238.1|12242.2|12240.9|12233.4|12232.4|972
1589958900000|2020-05-20 07:15:00|12238.9|12238|12242.2|12241.3|12243.3|12241.8|12234|12233.1|895
1589959200000|2020-05-20 07:20:00|12242.3|12241.4|12236.7|12235.2|12243.4|12242.1|12235|12234.1|736
1589959500000|2020-05-20 07:25:00|12236.8|12235.3|12234.3|12233.4|12238.1|12236.7|12232|12231|811
1589959800000|2020-05-20 07:30:00|12233.5|12232.6|12228.8|12227.3|12235.4|12234.5|12228.3|12227.1|788
1589960100000|2020-05-20 07:35:00|12228.5|12227|12229.8|12228.9|12230.2|12229|12221.9|12220.9|863
1589960400000|2020-05-20 07:40:00|12229.7|12228.8|12232.4|12231.5|12234.3|12233.4|12229.3|12228.2|594
1589960700000|2020-05-20 07:45:00|12232.6|12231.1|12225.8|12224.9|12232.7|12231.5|12224.5|12223.2|646
1589961000000|2020-05-20 07:50:00|12225.7|12224.8|12227.2|12225.7|12230.8|12229.3|12224.3|12223.1|807
1589961300000|2020-05-20 07:55:00|12227|12225.5|12226|12225.1|12229|12228|12223.9|12222.7|858
1589961600000|2020-05-20 08:00:00|12226.5|12225|12230.1|12228.6|12232.5|12231|12225.9|12224.7|830
1589961900000|2020-05-20 08:05:00|12230|12228.5|12226.9|12226|12230.9|12229.6|12223|12222.1|712
1589962200000|2020-05-20 08:10:00|12227|12226.1|12236.2|12234.7|12236.6|12235.4|12226|12225|786
1589962500000|2020-05-20 08:15:00|12236.1|12235.2|12238.4|12236.9|12242.3|12241|12235.9|12234.9|787
1589962800000|2020-05-20 08:20:00|12238.5|12237|12237.7|12236.2|12241.1|12240|12236.8|12235.6|772
1589963100000|2020-05-20 08:25:00|12237.8|12236.3|12235.8|12234.3|12240.9|12239.7|12235.2|12233.9|653
1589963400000|2020-05-20 08:30:00|12235.7|12234.2|12237.1|12235.6|12239.4|12238.2|12232.7|12231.5|772
1589963700000|2020-05-20 08:35:00|12237|12235.5|12237.6|12236.1|12239.7|12238.4|12236.5|12235|525
1589964000000|2020-05-20 08:40:00|12237.7|12236.2|12236.2|12234.7|12238.2|12237|12234.1|12232.9|634
1589964300000|2020-05-20 08:45:00|12236.6|12235.1|12244|12242.5|12244.2|12242.8|12235.9|12234.6|762
1589964600000|2020-05-20 08:50:00|12244.1|12242.6|12246.1|12244.6|12247.5|12246.2|12242.9|12241.4|729
1589964900000|2020-05-20 08:55:00|12245.7|12244.8|12246.3|12244.8|12248.2|12247.1|12241.5|12240.2|713
1589965200000|2020-05-20 09:00:00|12246.5|12245|12242.2|12240.7|12246.5|12245|12240.6|12239.4|622
1589965500000|2020-05-20 09:05:00|12242.1|12240.6|12244.5|12243.6|12245|12243.9|12239.1|12238|633
1589965800000|2020-05-20 09:10:00|12244.6|12243.7|12248.3|12246.8|12250.5|12249.3|12244.5|12243.3|602
1589966100000|2020-05-20 09:15:00|12248.5|12247|12244.7|12243.2|12249|12247.6|12243.2|12241.9|749
1589966400000|2020-05-20 09:20:00|12244.8|12243.3|12247.6|12246.1|12248.3|12247|12239.1|12237.9|652
1589966700000|2020-05-20 09:25:00|12247.5|12246|12248.8|12247.3|12253.1|12251.6|12247.1|12245.6|708
1589967000000|2020-05-20 09:30:00|12248.9|12247.4|12246.3|12244.8|12251.3|12249.8|12245.2|12243.7|605
1589967300000|2020-05-20 09:35:00|12246.4|12244.9|12249.2|12247.7|12250.3|12248.8|12246|12244.8|547
1589967600000|2020-05-20 09:40:00|12249.3|12247.8|12256.7|12255.2|12256.8|12255.3|12249|12247.7|532
1589967900000|2020-05-20 09:45:00|12256.4|12255.5|12256.7|12255.2|12258.8|12257.3|12252.5|12251.6|732
1589968200000|2020-05-20 09:50:00|12256.6|12255.1|12258.4|12256.9|12260.6|12259.2|12254.1|12252.9|601
1589968500000|2020-05-20 09:55:00|12258.5|12257|12268.1|12267.2|12270.8|12269.7|12258|12256.5|883
1589968800000|2020-05-20 10:00:00|12268.2|12267.3|12270.6|12269.1|12271.9|12270.7|12265.1|12264.2|836
1589969100000|2020-05-20 10:05:00|12270.5|12269|12263.9|12262.4|12270.5|12269.5|12261.6|12260.1|806
1589969400000|2020-05-20 10:10:00|12264.3|12262.8|12259.5|12258|12266.7|12265.2|12256.4|12254.9|828
1589969700000|2020-05-20 10:15:00|12259.8|12258.3|12262.9|12261.4|12263.6|12262.5|12257|12255.9|619
1589970000000|2020-05-20 10:20:00|12262.8|12261.3|12266.1|12265.2|12268.7|12267.3|12261.6|12260.5|738
1589970300000|2020-05-20 10:25:00|12266|12265.1|12259.9|12259|12267.5|12266|12259.9|12258.8|714
1589970600000|2020-05-20 10:30:00|12260.1|12258.6|12255.6|12254.1|12260.9|12259.4|12253.7|12252.5|667
1589970900000|2020-05-20 10:35:00|12255.7|12254.2|12254|12252.5|12257.4|12256.4|12253.9|12252.5|492
1589971200000|2020-05-20 10:40:00|12254.1|12252.6|12250.5|12249|12254.5|12253.6|12249.4|12247.9|569
1589971500000|2020-05-20 10:45:00|12250.6|12249.1|12249.4|12247.9|12251.9|12250.6|12245.8|12244.5|583
1589971800000|2020-05-20 10:50:00|12249.3|12247.8|12260.1|12258.6|12260.2|12258.7|12249.1|12247.8|651
1589972100000|2020-05-20 10:55:00|12260|12258.5|12268.3|12266.8|12269.6|12268.4|12256.9|12256|906
1589972400000|2020-05-20 11:00:00|12267.9|12266.4|12270.3|12268.8|12270.8|12269.9|12266.3|12265|809
1589972700000|2020-05-20 11:05:00|12270.4|12268.9|12268.1|12267.2|12272.5|12271.3|12266.9|12265.8|619
1589973000000|2020-05-20 11:10:00|12267.9|12267|12268.5|12267.6|12272.5|12271|12264.7|12263.8|633
1589973300000|2020-05-20 11:15:00|12268.8|12267.9|12260.3|12258.8|12270.5|12269.4|12258.6|12257.1|697
1589973600000|2020-05-20 11:20:00|12260.4|12258.9|12260.1|12258.6|12262.1|12260.8|12255.6|12254.5|676
1589973900000|2020-05-20 11:25:00|12260.3|12258.8|12257|12256.1|12261.4|12259.9|12255.7|12254.5|576
1589974200000|2020-05-20 11:30:00|12257.1|12256.2|12255.1|12254.2|12260.6|12259.3|12255|12254|358
1589974500000|2020-05-20 11:35:00|12255.2|12254.3|12253.2|12252.3|12256.5|12255.6|12252.1|12251.2|570
1589974800000|2020-05-20 11:40:00|12254|12253.1|12263.4|12261.9|12264.3|12263|12252.4|12251.2|627
1589975100000|2020-05-20 11:45:00|12263.6|12262.1|12262.1|12260.6|12264.9|12263.9|12259.8|12258.3|776
1589975400000|2020-05-20 11:50:00|12262.2|12260.7|12265.1|12264.2|12268.7|12267.8|12262.2|12260.7|628
1589975700000|2020-05-20 11:55:00|12265.2|12264.3|12264.3|12262.8|12266.9|12265.8|12261.8|12260.9|615
1589976000000|2020-05-20 12:00:00|12264.2|12263.3|12265.4|12263.9|12266.7|12265.3|12255.8|12254.7|754
1589976300000|2020-05-20 12:05:00|12265.5|12264|12268.4|12266.9|12269.2|12267.8|12264.2|12263|774
1589976600000|2020-05-20 12:10:00|12268.3|12267.4|12263.8|12262.9|12269.1|12268.1|12262.1|12260.7|575
1589976900000|2020-05-20 12:15:00|12264.2|12263.3|12265.5|12264|12268.9|12267.8|12262.3|12261.1|628
1589977200000|2020-05-20 12:20:00|12265.6|12264.1|12264.3|12262.8|12269.5|12268.6|12263.9|12262.5|625
1589977500000|2020-05-20 12:25:00|12264.2|12262.7|12257.7|12256.8|12265.3|12264|12256|12254.7|563
1589977800000|2020-05-20 12:30:00|12257.5|12256.6|12244.6|12243.1|12259.5|12258.3|12244.4|12243.1|628
1589978100000|2020-05-20 12:35:00|12244.8|12243.3|12248.7|12247.8|12250.5|12249.6|12244|12242.8|754
1589978400000|2020-05-20 12:40:00|12248.5|12247.6|12251.1|12250.2|12252|12250.8|12243.6|12242.1|755
1589978700000|2020-05-20 12:45:00|12252|12250.5|12249.1|12247.6|12254|12252.7|12246.9|12245.4|671
1589979000000|2020-05-20 12:50:00|12249.3|12247.8|12251.4|12249.9|12252.7|12251.4|12247.2|12245.7|653
1589979300000|2020-05-20 12:55:00|12251.5|12250|12259.2|12257.7|12259.7|12258.8|12250|12248.8|674
1589979600000|2020-05-20 13:00:00|12259.1|12258.2|12262.3|12260.8|12265.8|12264.6|12256.6|12255.1|820
1589979900000|2020-05-20 13:05:00|12262.4|12260.9|12261.8|12260.9|12264.3|12262.9|12261.2|12259.8|660
1589980200000|2020-05-20 13:10:00|12261.7|12260.8|12278.9|12277.4|12278.9|12277.4|12261.7|12260.7|858
1589980500000|2020-05-20 13:15:00|12279.1|12277.6|12282.5|12281|12288.6|12287.3|12278.2|12276.9|1025
1589980800000|2020-05-20 13:20:00|12282.7|12281.2|12283.3|12281.8|12287.5|12286.2|12280.5|12279|746
1589981100000|2020-05-20 13:25:00|12283.2|12281.7|12284.7|12283.2|12287|12285.5|12281|12279.7|802
1589981400000|2020-05-20 13:30:00|12284.8|12283.3|12277|12275.5|12287.9|12286.4|12273.1|12271.6|855
1589981700000|2020-05-20 13:35:00|12277.1|12275.6|12283.1|12281.6|12283.2|12281.7|12274.2|12272.7|721
1589982000000|2020-05-20 13:40:00|12283.2|12281.7|12278.3|12277.4|12283.4|12281.9|12276.7|12275.5|742
1589982300000|2020-05-20 13:45:00|12278.4|12277.5|12276.8|12275.3|12283.1|12282.1|12271.2|12269.2|915
1589982600000|2020-05-20 13:50:00|12276.7|12275.2|12271|12269.5|12283|12281.8|12266.4|12264.9|1067
1589982900000|2020-05-20 13:55:00|12271.1|12269.6|12271.8|12270.3|12274.3|12273.1|12264.3|12263|890
1589983200000|2020-05-20 14:00:00|12271.5|12270|12274.8|12273.3|12274.9|12273.4|12265.9|12264.4|915
1589983500000|2020-05-20 14:05:00|12274.7|12273.2|12268.3|12266.8|12280.8|12279.7|12261.7|12260.2|1138
1589983800000|2020-05-20 14:10:00|12268.6|12267.1|12276.6|12275.1|12277.3|12275.8|12263.5|12262|873
1589984100000|2020-05-20 14:15:00|12276.5|12275|12274.4|12272.9|12278.5|12277.2|12273.4|12271.9|902
1589984400000|2020-05-20 14:20:00|12274.5|12273|12260.4|12259.5|12276.1|12274.6|12258.9|12257.8|931
1589984700000|2020-05-20 14:25:00|12260.5|12259.6|12262.3|12260.8|12267.2|12265.7|12258.1|12256.9|793
1589985000000|2020-05-20 14:30:00|12262.5|12261|12268.1|12266.6|12268.4|12266.9|12261.2|12259.7|843
1589985300000|2020-05-20 14:35:00|12268.2|12266.7|12269.2|12268.3|12270.3|12269|12263.3|12261.8|802
1589985600000|2020-05-20 14:40:00|12269.7|12268.2|12263.2|12261.7|12272.4|12271.2|12260.8|12259.7|831
1589985900000|2020-05-20 14:45:00|12263|12262.1|12263.5|12262|12265.3|12264.2|12257.5|12256|723
1589986200000|2020-05-20 14:50:00|12263.6|12262.1|12265.7|12264.8|12267.2|12266|12262.2|12260.7|785
1589986500000|2020-05-20 14:55:00|12266.2|12264.7|12270.6|12269.1|12273.6|12272.2|12264.4|12262.9|1024
1589986800000|2020-05-20 15:00:00|12270.5|12269|12267.5|12266|12275.4|12274.2|12267.5|12266|1024
1589987100000|2020-05-20 15:05:00|12267.7|12266.2|12267.5|12266|12269.6|12268.3|12265.2|12263.7|646
1589987400000|2020-05-20 15:10:00|12267.6|12266.1|12263.2|12262.3|12267.6|12266.1|12261.8|12260.6|525
1589987700000|2020-05-20 15:15:00|12263.1|12262.2|12267.5|12266|12270.6|12269.4|12260.4|12259|635
1589988000000|2020-05-20 15:20:00|12267.4|12265.9|12267.1|12266.2|12269.5|12268.2|12262.9|12261.6|629
1589988300000|2020-05-20 15:25:00|12267.4|12265.9|12275|12273.5|12275.5|12274.4|12267.3|12265.8|659
1589988600000|2020-05-20 15:30:00|12274.7|12273.8|12264.5|12263.6|12275|12273.9|12256.1|12254.6|1126
1589988900000|2020-05-20 15:35:00|12264.6|12263|12273.2|12272.3|12275.3|12274.2|12263.2|12261.9|735
1589989200000|2020-05-20 15:40:00|12273.3|12272.4|12269.1|12267.6|12275.4|12273.9|12267.4|12265.9|681
1589989500000|2020-05-20 15:45:00|12269.2|12267.7|12266.3|12264.8|12271.2|12269.7|12264|12262.8|617
1589989800000|2020-05-20 15:50:00|12266.4|12264.9|12256.1|12255.2|12266.7|12265.2|12255.5|12254.4|661
1589990100000|2020-05-20 15:55:00|12256.3|12255.4|12255.4|12253.9|12258.4|12257.2|12246.9|12245.9|815
1589990400000|2020-05-20 16:00:00|12255.5|12254|12249.9|12249|12258.8|12257.7|12248.1|12247|644
1589990700000|2020-05-20 16:05:00|12249.7|12248.8|12246.1|12244.6|12251.9|12250.6|12245.7|12244.5|689
1589991000000|2020-05-20 16:10:00|12246.2|12244.7|12239.2|12237.7|12248.1|12247.2|12236.8|12235.3|931
1589991300000|2020-05-20 16:15:00|12239.1|12237.6|12234.8|12233.3|12243|12241.8|12232.9|12231.8|829
1589991600000|2020-05-20 16:20:00|12235.2|12233.9|12231|12230.1|12237.5|12236.2|12228|12226.6|770
1589991900000|2020-05-20 16:25:00|12231.2|12230.3|12239.2|12238.3|12239.6|12238.3|12229.3|12227.9|811
1589992200000|2020-05-20 16:30:00|12239.5|12238|12236.9|12235.4|12239.6|12238.3|12231.7|12230.5|567
1589992500000|2020-05-20 16:35:00|12237|12235.5|12234|12232.5|12237.4|12235.9|12232.1|12230.8|614
1589992800000|2020-05-20 16:40:00|12234.1|12232.6|12232.8|12231.9|12235.3|12234|12230.2|12228.7|582
1589993100000|2020-05-20 16:45:00|12232.5|12231.6|12233.7|12232.8|12236.2|12234.7|12229.2|12227.8|675
1589993400000|2020-05-20 16:50:00|12234.4|12232.9|12228.2|12226.7|12234.8|12233.5|12228.1|12226.6|686
1589993700000|2020-05-20 16:55:00|12228.3|12226.8|12229.8|12228.3|12234.2|12233|12228.2|12226.8|862
1589994000000|2020-05-20 17:00:00|12229.9|12228.4|12227.2|12226.3|12231.2|12230.1|12226.9|12225.7|583
1589994300000|2020-05-20 17:05:00|12227|12226.1|12234.4|12232.9|12234.5|12233.2|12226.1|12224.9|657
1589994600000|2020-05-20 17:10:00|12234.3|12232.8|12234.4|12232.9|12235|12234.1|12230|12228.9|811
1589994900000|2020-05-20 17:15:00|12234.3|12232.8|12234.3|12233.4|12234.6|12233.4|12230.6|12229.6|673
1589995200000|2020-05-20 17:20:00|12234.2|12233.3|12239.6|12238.1|12239.7|12238.6|12234.2|12232.9|548
1589995500000|2020-05-20 17:25:00|12239.7|12238.2|12236.4|12235.5|12239.7|12238.7|12235.7|12234.8|392
1589995800000|2020-05-20 17:30:00|12236.5|12235.6|12238.2|12236.7|12239.8|12238.7|12236.3|12235.2|553
1589996100000|2020-05-20 17:35:00|12238.3|12236.8|12237|12236.1|12239|12237.9|12235.7|12234.8|539
1589996400000|2020-05-20 17:40:00|12237.1|12236.2|12240.3|12238.8|12240.8|12239.7|12235.4|12234.3|565
1589996700000|2020-05-20 17:45:00|12240.2|12238.7|12236.9|12236|12241.1|12240.1|12236.5|12235.4|497
1589997000000|2020-05-20 17:50:00|12237|12236.1|12236.9|12236|12238.7|12237.6|12235.8|12234.9|455
1589997300000|2020-05-20 17:55:00|12237.2|12235.7|12233.9|12230.9|12237.4|12236.3|12232|12230.5|445
1589997600000|2020-05-20 18:00:00|12233.6|12230.8|12229.8|12228.3|12235.2|12233.7|12228.3|12227.3|644
1589997900000|2020-05-20 18:05:00|12229.7|12228.2|12237.6|12236.1|12240.8|12239.3|12229.5|12228|760
1589998200000|2020-05-20 18:10:00|12237.7|12236.2|12233.6|12232.1|12239.8|12238.3|12232.5|12231|874
1589998500000|2020-05-20 18:15:00|12233.8|12232.3|12231.5|12230|12235.7|12234.2|12230.8|12229.3|641
1589998800000|2020-05-20 18:20:00|12231.6|12230.1|12235.2|12233.7|12236.2|12234.7|12230|12228.5|607
1589999100000|2020-05-20 18:25:00|12235.3|12233.8|12233|12231.5|12235.8|12234.3|12231.9|12230.4|521
1589999400000|2020-05-20 18:30:00|12232.8|12231.3|12234.5|12233|12236.9|12235.4|12232.3|12230.8|584
1589999700000|2020-05-20 18:35:00|12234.4|12232.9|12235.9|12235|12241.4|12239.9|12234.4|12232.9|523
1590000000000|2020-05-20 18:40:00|12235.6|12234.7|12237.2|12236.3|12238|12236.9|12234.4|12233.2|433
1590000300000|2020-05-20 18:45:00|12237.6|12236.7|12236.1|12235.2|12237.9|12237|12234.6|12233.7|441
1590000600000|2020-05-20 18:50:00|12236|12235.1|12235.2|12234.3|12236.5|12235.6|12233.5|12232.2|464
1590000900000|2020-05-20 18:55:00|12235.3|12234.4|12229.8|12228.9|12235.7|12234.5|12229.7|12228.8|496
1590001200000|2020-05-20 19:00:00|12230.3|12229.4|12233|12232.1|12234.9|12233.9|12229.5|12228.4|573
1590001500000|2020-05-20 19:05:00|12233.1|12232.2|12234|12232.5|12235.2|12234|12231.7|12230.5|489
1590001800000|2020-05-20 19:10:00|12233.9|12232.4|12233.1|12232.2|12234.7|12233.8|12228.5|12227.4|629
1590002100000|2020-05-20 19:15:00|12233.4|12231.9|12234.4|12233.5|12234.5|12233.5|12231.6|12230.2|607
1590002400000|2020-05-20 19:20:00|12234.3|12233.4|12236.3|12234.8|12236.7|12235.4|12232.9|12231.4|395
1590002700000|2020-05-20 19:25:00|12236.2|12234.7|12234|12232.5|12236.5|12235.1|12232.6|12231.5|472
1590003000000|2020-05-20 19:30:00|12234.2|12232.7|12235.4|12233.9|12236.6|12235.2|12232.4|12231.3|551
1590003300000|2020-05-20 19:35:00|12235.3|12233.8|12235|12234.1|12236.7|12235.2|12234.1|12232.8|350
1590003600000|2020-05-20 19:40:00|12234.9|12234|12234.5|12233|12236.5|12235.2|12233.5|12232.4|510
1590003900000|2020-05-20 19:45:00|12234.6|12233.1|12231.2|12230.3|12235.9|12234.6|12230.4|12229.5|375
1590004200000|2020-05-20 19:50:00|12231.1|12230.2|12231.5|12230|12231.7|12230.3|12227.2|12226|492
1590004500000|2020-05-20 19:55:00|12230.6|12229.7|12232.3|12230.8|12232.5|12231|12230.2|12229.2|358
1590004800000|2020-05-20 20:00:00|12232|12231.1|12230.1|12228.6|12232.8|12231.5|12228.8|12227.3|461
1590005100000|2020-05-20 20:05:00|12230|12228.5|12231|12229.5|12231.6|12230.4|12229.7|12227.9|310
1590005400000|2020-05-20 20:10:00|12230.9|12229.4|12231.4|12229.9|12231.6|12230.3|12230|12228.6|244
1590005700000|2020-05-20 20:15:00|12231.3|12229.8|12234.7|12233.2|12234.9|12233.8|12231.1|12229.7|285
1590006000000|2020-05-20 20:20:00|12234.9|12233.4|12233.1|12231.6|12235.5|12234.2|12232.6|12231.1|184
1590006300000|2020-05-20 20:25:00|12233.2|12231.7|12233.7|12232.2|12235.7|12234.2|12232.8|12231.4|262
1590006600000|2020-05-20 20:30:00|12234|12232.5|12235.1|12233.6|12236|12234.5|12233.2|12231.7|315
1590006900000|2020-05-20 20:35:00|12235.2|12233.7|12237.3|12235.8|12238.2|12236.2|12234.9|12233.4|289
1590007200000|2020-05-20 20:40:00|12237.4|12235.9|12239.2|12237.7|12240|12238.2|12236.6|12235.4|274
1590007500000|2020-05-20 20:45:00|12239.1|12237.6|12235.1|12233.6|12239.3|12238|12234.6|12233.5|250
1590007800000|2020-05-20 20:50:00|12234.9|12233.4|12237.3|12235.8|12237.4|12235.9|12234.4|12233|270
1590008100000|2020-05-20 20:55:00|12236.9|12235.4|12241.1|12234.1|12241.9|12238.6|12236.1|12233.8|342
1590008400000|2020-05-20 21:00:00|12245.6|12235.6|12251.5|12241.5|12254.4|12244.4|12244.9|12234.9|60
1590008700000|2020-05-20 21:05:00|12251.1|12241.1|12245.1|12235.1|12257.1|12247.1|12243.8|12233.8|256
1590009000000|2020-05-20 21:10:00|12245|12235|12243.1|12233.1|12245.8|12235.8|12240.7|12230.7|206
1590009300000|2020-05-20 21:15:00|12242.8|12232.8|12241.8|12231.8|12245.3|12235.3|12241.3|12231.8|147
1590009600000|2020-05-20 21:20:00|12241.9|12231.9|12239.9|12230.9|12242.5|12235.2|12237.4|12230.5|209
1590009900000|2020-05-20 21:25:00|12239.5|12231|12241.2|12232.3|12243|12234.9|12232.8|12224.6|255
1590010200000|2020-05-20 21:30:00|12241|12232.7|12240.3|12232.3|12242|12232.7|12238.8|12230.3|328
1590010500000|2020-05-20 21:35:00|12240.6|12232|12240.9|12230.9|12243.6|12233.9|12239.1|12230.9|254
1590010800000|2020-05-20 21:40:00|12241.3|12231.7|12242.2|12232.2|12242.7|12233.4|12239.3|12230.9|278
1590011100000|2020-05-20 21:45:00|12241.6|12233.2|12240.5|12231.2|12242.4|12235|12239.2|12230.9|322
1590011400000|2020-05-20 21:50:00|12240.3|12231.5|12240.3|12232.2|12241.9|12234|12239.2|12230.5|366
1590011700000|2020-05-20 21:55:00|12240|12232.4|12242.8|12232.8|12243.9|12235.1|12239.8|12231.8|492
1590012000000|2020-05-20 22:00:00|12243.2|12233.2|12238.4|12235.5|12244.3|12237.4|12238.2|12233.2|917
1590012300000|2020-05-20 22:05:00|12238.3|12235.6|12240.2|12237.5|12240.7|12238.2|12237.1|12235|768
1590012600000|2020-05-20 22:10:00|12240.3|12237.6|12240|12237.5|12240.4|12238|12236.7|12234.5|485
1590012900000|2020-05-20 22:15:00|12239.9|12237.8|12242.4|12240.2|12244.2|12242|12239.9|12237.7|797
1590013200000|2020-05-20 22:20:00|12242.3|12240.1|12242.3|12240.8|12244.3|12241.8|12240.7|12238.9|365
1590013500000|2020-05-20 22:25:00|12242.5|12240.4|12241|12239.5|12242.7|12241|12240.2|12238.6|226
1590013800000|2020-05-20 22:30:00|12240.9|12239.4|12243.3|12241.8|12244.5|12243|12240.4|12238.9|257
1590014100000|2020-05-20 22:35:00|12243.2|12241.7|12243.4|12241.9|12243.9|12242.2|12240.6|12238.6|242
1590014400000|2020-05-20 22:40:00|12243.3|12241.8|12242.8|12241.3|12244.9|12243.5|12242.7|12241.2|200
1590014700000|2020-05-20 22:45:00|12242.9|12241.4|12240.8|12239.3|12243.2|12241.4|12240|12238.5|176
1590015000000|2020-05-20 22:50:00|12240.7|12239.2|12239.9|12238.4|12241.1|12239.6|12239.4|12237.9|196
1590015300000|2020-05-20 22:55:00|12239.8|12238.3|12238.2|12236.7|12240|12238.3|12237.8|12236.3|199
1590015600000|2020-05-20 23:00:00|12238.8|12237.3|12239.5|12238|12240.9|12239.4|12238.8|12237.3|177
1590015900000|2020-05-20 23:05:00|12239.7|12238.2|12239.3|12237.8|12239.7|12238.2|12237.5|12236|179
1590016200000|2020-05-20 23:10:00|12239.1|12237.6|12238.7|12237.2|12239.9|12238.4|12238.5|12237|244
1590016500000|2020-05-20 23:15:00|12238.9|12237.4|12238.5|12237|12240|12238.3|12238.4|12236.9|185
1590016800000|2020-05-20 23:20:00|12238.6|12237.1|12238.7|12237.2|12238.8|12237.3|12237.5|12236|122
1590017100000|2020-05-20 23:25:00|12238.4|12236.9|12238.3|12236.8|12238.7|12237.2|12237.5|12236|161
1590017400000|2020-05-20 23:30:00|12238.2|12236.7|12238.3|12236.8|12240|12238.5|12236|12234.5|293
1590017700000|2020-05-20 23:35:00|12238.4|12236.9|12236|12234.5|12238.6|12237.1|12235.6|12234.1|324
1590018000000|2020-05-20 23:40:00|12235.9|12234.4|12234.8|12233.3|12236|12234.5|12234.6|12233.1|246
1590018300000|2020-05-20 23:45:00|12234.9|12233.4|12235.3|12233.8|12235.7|12234.2|12233.7|12232.2|219
1590018600000|2020-05-20 23:50:00|12235.2|12233.7|12235.4|12233.9|12235.5|12234|12233.9|12232.4|183
1590018900000|2020-05-20 23:55:00|12235.3|12233.8|12237.3|12235.8|12238.4|12236.9|12235.3|12233.8|187
1590019200000|2020-05-21 00:00:00|12237.4|12235.9|12225.7|12224.2|12237.4|12235.9|12225.1|12223.8|519
1590019500000|2020-05-21 00:05:00|12225.8|12224.3|12219.7|12218.2|12225.8|12224.3|12217.4|12215.9|434
1590019800000|2020-05-21 00:10:00|12219.8|12218.3|12219.6|12218.1|12221.9|12220.4|12217.3|12215.8|396
1590020100000|2020-05-21 00:15:00|12219.5|12218|12221.4|12219.9|12222.1|12220.6|12218.5|12217|272
1590020400000|2020-05-21 00:20:00|12221.5|12220|12213.5|12212|12222.2|12221|12210.1|12208.6|368
1590020700000|2020-05-21 00:25:00|12213.6|12212.1|12211.3|12209.8|12214|12212.5|12208.8|12207.3|339
1590021000000|2020-05-21 00:30:00|12211.1|12209.6|12216.8|12215.3|12218.9|12217.4|12209.8|12208.4|547
1590021300000|2020-05-21 00:35:00|12216.6|12215.1|12217.8|12216.3|12219.2|12217.4|12216.1|12214.6|464
1590021600000|2020-05-21 00:40:00|12217.7|12216.2|12217.6|12216.1|12220.1|12218.6|12217.3|12215.8|176
1590021900000|2020-05-21 00:45:00|12217.5|12216|12216.7|12215.2|12217.8|12216.3|12214.7|12213.2|226
1590022200000|2020-05-21 00:50:00|12216.8|12215.3|12214.5|12213|12216.8|12215.3|12213.7|12212.2|344
1590022500000|2020-05-21 00:55:00|12214.4|12212.9|12210.1|12208.6|12214.6|12213.1|12209.7|12208.2|410
1590022800000|2020-05-21 01:00:00|12209.6|12208.7|12205.6|12204.1|12211.1|12209.6|12205.1|12203.7|384
1590023100000|2020-05-21 01:05:00|12205.5|12204|12206.2|12204.7|12208.1|12206.6|12204.7|12203.2|412
1590023400000|2020-05-21 01:10:00|12206.4|12204.9|12206.2|12204.7|12207.4|12205.9|12203.7|12202.2|359
1590023700000|2020-05-21 01:15:00|12206.4|12204.9|12209.6|12208.1|12209.7|12208.2|12206.2|12204.7|308
1590024000000|2020-05-21 01:20:00|12209.7|12208.2|12209.9|12208.4|12211.4|12209.9|12207.5|12206|324
1590024300000|2020-05-21 01:25:00|12210|12208.5|12209.6|12208.1|12210.7|12209.2|12207.9|12206.6|279
1590024600000|2020-05-21 01:30:00|12209.7|12208.2|12201.3|12199.8|12209.8|12208.3|12200|12199.1|431
1590024900000|2020-05-21 01:35:00|12201.1|12199.6|12197.7|12196.2|12204.6|12203.1|12196.2|12194.7|729
1590025200000|2020-05-21 01:40:00|12197.6|12196.1|12200.6|12199.1|12202.3|12200.8|12197.6|12196.1|470
1590025500000|2020-05-21 01:45:00|12200.5|12199|12199.4|12197.9|12201.3|12199.8|12199|12197.5|463
1590025800000|2020-05-21 01:50:00|12199.5|12198|12198.7|12197.2|12200|12198.5|12197.9|12196.4|293
1590026100000|2020-05-21 01:55:00|12198.8|12197.3|12199.9|12198.4|12200.1|12198.6|12197.5|12196.2|393
1590026400000|2020-05-21 02:00:00|12200|12198.5|12200.9|12199.4|12203.4|12201.9|12198.6|12197.2|398
1590026700000|2020-05-21 02:05:00|12201|12199.5|12195|12193.5|12201|12199.5|12193.3|12191.8|549
1590027000000|2020-05-21 02:10:00|12195.1|12193.6|12196.1|12194.6|12197.1|12195.6|12193.4|12191.6|458
1590027300000|2020-05-21 02:15:00|12196.2|12194.7|12197.4|12195.9|12198|12196.5|12194.9|12193.4|509
1590027600000|2020-05-21 02:20:00|12197.5|12196|12198.9|12197.4|12200.3|12198.8|12195.9|12194.4|389
1590027900000|2020-05-21 02:25:00|12199|12197.5|12196.6|12195.1|12199|12197.5|12196.3|12194.8|412
1590028200000|2020-05-21 02:30:00|12196.7|12195.2|12196.8|12195.3|12198.7|12197.2|12195.7|12194.2|465
1590028500000|2020-05-21 02:35:00|12196.9|12195.4|12196.7|12195.2|12198.1|12196.9|12195.6|12194.1|421
1590028800000|2020-05-21 02:40:00|12196.6|12195.1|12199.1|12197.6|12199.5|12198|12196.5|12195.1|308
1590029100000|2020-05-21 02:45:00|12199|12197.5|12198.6|12197.7|12201|12199.5|12198.5|12197.2|354
1590029400000|2020-05-21 02:50:00|12198.5|12197.6|12202.5|12201|12203.1|12201.9|12198.5|12197.3|283
1590029700000|2020-05-21 02:55:00|12202.6|12201.1|12200.9|12199.4|12202.7|12201.2|12200.5|12199.1|245
1590030000000|2020-05-21 03:00:00|12200.8|12199.3|12200.6|12199.1|12202.2|12200.7|12200.4|12198.9|244
1590030300000|2020-05-21 03:05:00|12200.5|12199|12199|12197.5|12200.7|12199.2|12198.7|12197.2|261
1590030600000|2020-05-21 03:10:00|12199.1|12197.6|12200|12198.5|12201|12199.5|12198.8|12197.3|247
1590030900000|2020-05-21 03:15:00|12200.1|12198.6|12200.1|12198.6|12200.9|12199.6|12199|12197.5|200
1590031200000|2020-05-21 03:20:00|12200.3|12198.8|12202.6|12201.1|12202.6|12201.4|12199.5|12198|257
1590031500000|2020-05-21 03:25:00|12202.5|12201|12202.9|12201.4|12203.7|12202.2|12201.2|12199.7|283
1590031800000|2020-05-21 03:30:00|12203|12201.5|12199.5|12198|12203.1|12201.6|12199.4|12197.9|265
1590032100000|2020-05-21 03:35:00|12199.6|12198.1|12198.3|12196.8|12199.7|12198.2|12197.6|12196.1|282
1590032400000|2020-05-21 03:40:00|12198.2|12196.7|12199.6|12198.1|12199.6|12198.5|12197.2|12195.7|196
1590032700000|2020-05-21 03:45:00|12199.7|12198.2|12201.7|12200.2|12201.8|12200.3|12199.1|12197.6|271
1590033000000|2020-05-21 03:50:00|12201.5|12200|12197.4|12195.9|12202.1|12200.6|12197|12195.5|464
1590033300000|2020-05-21 03:55:00|12197.6|12196.1|12197.5|12196|12198.1|12196.7|12196.3|12195|348
1590033600000|2020-05-21 04:00:00|12197.6|12196.1|12198.6|12197.1|12198.7|12197.2|12196.7|12195.2|288
1590033900000|2020-05-21 04:05:00|12198.7|12197.2|12200|12198.5|12201.9|12200.4|12198.7|12197.2|272
1590034200000|2020-05-21 04:10:00|12199.9|12198.4|12200.1|12198.6|12201.8|12200.3|12199.7|12198.2|197
1590034500000|2020-05-21 04:15:00|12200.2|12198.7|12199.4|12197.9|12201.9|12200.4|12199.1|12197.6|235
1590034800000|2020-05-21 04:20:00|12199.5|12198|12202.3|12200.8|12202.7|12201.2|12199.4|12197.9|221
1590035100000|2020-05-21 04:25:00|12202.2|12200.7|12201.6|12200.1|12202.4|12200.9|12199.5|12198|216
1590035400000|2020-05-21 04:30:00|12201.5|12200|12201.8|12200.3|12202|12200.9|12200.5|12199.1|241
1590035700000|2020-05-21 04:35:00|12201.9|12200.4|12205.7|12204.2|12206.1|12204.6|12201.4|12200.2|290
1590036000000|2020-05-21 04:40:00|12205.6|12204.1|12206.9|12205.4|12207.1|12205.6|12205.4|12203.9|327
1590036300000|2020-05-21 04:45:00|12206.8|12205.3|12204.9|12203.4|12206.8|12205.3|12204.6|12203.1|281
1590036600000|2020-05-21 04:50:00|12204.8|12203.3|12203.5|12202|12204.9|12203.4|12202.8|12201.3|219
1590036900000|2020-05-21 04:55:00|12203.4|12201.9|12203.9|12202.4|12204.1|12202.6|12201.4|12199.9|275
1590037200000|2020-05-21 05:00:00|12204|12202.5|12203.7|12202.2|12204.1|12202.6|12201.7|12200.4|225
1590037500000|2020-05-21 05:05:00|12204|12202.5|12200.8|12199.3|12204.7|12203.6|12200.7|12199.2|327
1590037800000|2020-05-21 05:10:00|12200.7|12199.2|12201.6|12200.7|12202.5|12201|12199.5|12198|242
1590038100000|2020-05-21 05:15:00|12201.5|12200.6|12200.5|12199.6|12202|12200.7|12199.6|12198.3|149
1590038400000|2020-05-21 05:20:00|12200.6|12199.7|12198.8|12197.3|12201.1|12199.7|12197.6|12196.3|180
1590038700000|2020-05-21 05:25:00|12198.7|12197.2|12196.9|12195.4|12199|12197.5|12195.9|12194.9|277
1590039000000|2020-05-21 05:30:00|12196.8|12195.3|12192.4|12190.9|12196.9|12195.4|12191.2|12189.7|326
1590039300000|2020-05-21 05:35:00|12192.3|12190.8|12191.2|12189.7|12192.7|12191.5|12189.6|12188.1|223
1590039600000|2020-05-21 05:40:00|12191.1|12189.6|12189.8|12188.3|12191.1|12189.9|12186.4|12184.9|259
1590039900000|2020-05-21 05:45:00|12189.9|12188.4|12191.9|12190.4|12192.3|12190.8|12188.2|12186.9|258
1590040200000|2020-05-21 05:50:00|12192|12190.5|12188.5|12187|12193|12191.6|12188.3|12186.8|257
1590040500000|2020-05-21 05:55:00|12188.6|12187.1|12189.8|12188.3|12189.8|12188.5|12187.3|12185.8|413
1590040800000|2020-05-21 06:00:00|12189.7|12188.2|12192.7|12191.2|12194.5|12193|12189.6|12188.1|406
1590041100000|2020-05-21 06:05:00|12192.6|12191.1|12198.2|12197.3|12198.6|12197.4|12192.1|12190.6|407
1590041400000|2020-05-21 06:10:00|12198.3|12197.4|12200.8|12199.9|12202.2|12200.7|12194.7|12193.5|776
1590041700000|2020-05-21 06:15:00|12201.2|12199.7|12198.4|12196.9|12201.2|12199.7|12195.7|12194.4|434
1590042000000|2020-05-21 06:20:00|12198.3|12196.8|12191.7|12190.2|12198.4|12196.9|12190.9|12189.4|504
1590042300000|2020-05-21 06:25:00|12191.8|12190.3|12191.3|12189.8|12191.8|12190.7|12187.7|12186.5|610
1590042600000|2020-05-21 06:30:00|12191.2|12189.7|12190.9|12190|12192|12191|12189.7|12188.5|424
1590042900000|2020-05-21 06:35:00|12191|12190.1|12191.7|12190.8|12192.5|12191.5|12189.3|12188.2|503
1590043200000|2020-05-21 06:40:00|12191.6|12190.7|12195.7|12194.8|12196.2|12195.1|12191.6|12190.7|526
1590043500000|2020-05-21 06:45:00|12195.8|12194.9|12196.3|12195.4|12196.6|12195.7|12193.7|12192.4|402
1590043800000|2020-05-21 06:50:00|12196.4|12195.5|12197.6|12196.7|12198.6|12197.5|12195.4|12194.5|420
1590044100000|2020-05-21 06:55:00|12197.4|12196.5|12201.8|12200.3|12204.1|12203|12197.4|12196.1|487
1590044400000|2020-05-21 07:00:00|12201.5|12200.6|12205.6|12204.1|12208.5|12207.5|12197.2|12196.1|710
1590044700000|2020-05-21 07:05:00|12205.1|12204.2|12194.9|12194|12205.2|12204.2|12194.7|12193.5|805
1590045000000|2020-05-21 07:10:00|12194.8|12193.9|12199.9|12198.4|12200.2|12198.7|12191|12189.9|624
1590045300000|2020-05-21 07:15:00|12199.8|12198.3|12202.7|12201.2|12203.6|12202.4|12197.7|12196.7|825
1590045600000|2020-05-21 07:20:00|12202.9|12201.4|12201.7|12200.8|12204.6|12203.6|12198.8|12197.7|710
1590045900000|2020-05-21 07:25:00|12201.5|12200.6|12203.8|12202.3|12206.3|12205.3|12200|12198.9|585
1590046200000|2020-05-21 07:30:00|12203.4|12201.9|12200.3|12198.8|12204.2|12202.4|12197.7|12196.5|705
1590046500000|2020-05-21 07:35:00|12200.4|12198.9|12200.8|12199.9|12202.8|12201.7|12198.7|12197.3|491
1590046800000|2020-05-21 07:40:00|12200.9|12200|12192.2|12191.3|12201.1|12200|12191.8|12190.9|610
1590047100000|2020-05-21 07:45:00|12192.6|12191.1|12189.1|12187.6|12192.7|12191.3|12187.8|12186.9|707
1590047400000|2020-05-21 07:50:00|12188.8|12187.9|12192.6|12191.7|12193.4|12192.2|12187.9|12186.8|624
1590047700000|2020-05-21 07:55:00|12192.7|12191.8|12192.3|12190.8|12197.7|12192|12189.2|12188|663
1590048000000|2020-05-21 08:00:00|12192.2|12190.7|12196.9|12196|12198.1|12197.1|12189.8|12188.5|734
1590048300000|2020-05-21 08:05:00|12196.8|12195.9|12196.1|12194.6|12196.8|12195.9|12189.7|12188.8|674
1590048600000|2020-05-21 08:10:00|12196|12194.5|12196.1|12195.2|12198|12196.6|12194.9|12193.6|486
1590048900000|2020-05-21 08:15:00|12196|12195.1|12193.5|12192.6|12196.1|12195.1|12189|12188.1|591
1590049200000|2020-05-21 08:20:00|12193.6|12192.7|12196.9|12196|12199.2|12198.1|12192.8|12191.9|592
1590049500000|2020-05-21 08:25:00|12196.8|12195.9|12204.7|12200|12206.8|12203.5|12196.8|12195.9|746
1590049800000|2020-05-21 08:30:00|12204|12199.9|12210.6|12209.7|12218.4|12217.5|12202.1|12199.9|1078
1590050100000|2020-05-21 08:35:00|12210.7|12209.8|12216.5|12215.6|12217.7|12216.7|12209.5|12208.3|686
1590050400000|2020-05-21 08:40:00|12216.6|12215.7|12213.5|12212.6|12217.7|12216.6|12212.7|12211.4|643
1590050700000|2020-05-21 08:45:00|12213.8|12212.9|12217.6|12216.1|12218|12216.8|12211.5|12210.6|688
1590051000000|2020-05-21 08:50:00|12217.9|12216.4|12220.8|12219.9|12222.4|12221.4|12217.6|12216.3|671
1590051300000|2020-05-21 08:55:00|12220.9|12220|12225.8|12224.9|12225.8|12224.9|12218.7|12217.8|572
1590051600000|2020-05-21 09:00:00|12226.1|12224.6|12223.6|12222.7|12234.6|12233.3|12223.1|12222.2|802
1590051900000|2020-05-21 09:05:00|12223.5|12222.6|12223.1|12221.6|12226.1|12225.1|12221.3|12220.1|604
1590052200000|2020-05-21 09:10:00|12222.9|12222|12226.3|12224.8|12227.7|12226.2|12219.6|12218.7|583
1590052500000|2020-05-21 09:15:00|12226.5|12225|12230.4|12228.9|12234.3|12233|12223.7|12222.5|706
1590052800000|2020-05-21 09:20:00|12230.6|12229.1|12232.9|12231.4|12233.9|12232.4|12227.4|12226.3|738
1590053100000|2020-05-21 09:25:00|12233|12231.5|12231.6|12230.1|12237.8|12236.7|12227|12226|802
1590053400000|2020-05-21 09:30:00|12231.7|12230.2|12224.2|12222.7|12232|12230.5|12223.7|12222.5|561
1590053700000|2020-05-21 09:35:00|12223.9|12223|12227.6|12226.7|12227.6|12226.7|12220.4|12218.9|679
1590054000000|2020-05-21 09:40:00|12227.9|12226.4|12229.9|12228.4|12231.6|12230.4|12224.7|12223.3|646
1590054300000|2020-05-21 09:45:00|12229.8|12228.3|12232.9|12231.4|12233.2|12231.9|12227.8|12226.6|457
1590054600000|2020-05-21 09:50:00|12233|12231.5|12232.5|12231|12234.7|12233.8|12227.7|12226.8|512
1590054900000|2020-05-21 09:55:00|12232.4|12231.5|12228.6|12227.7|12235.2|12233.8|12228.3|12227|552
1590055200000|2020-05-21 10:00:00|12228.7|12227.8|12229.7|12228.2|12231.1|12230.1|12224.5|12223.3|597
1590055500000|2020-05-21 10:05:00|12229.8|12228.3|12226.3|12225.4|12229.8|12228.5|12224.8|12223.8|422
1590055800000|2020-05-21 10:10:00|12226.4|12225.5|12232.5|12231|12232.6|12231.1|12225.4|12224.5|516
1590056100000|2020-05-21 10:15:00|12232.4|12230.9|12238|12237.1|12238|12237.1|12230.7|12229.2|552
1590056400000|2020-05-21 10:20:00|12238.2|12237.3|12236.6|12235.7|12240.3|12239.1|12235.4|12234.4|453
1590056700000|2020-05-21 10:25:00|12236.8|12235.9|12241.8|12240.3|12246|12244.7|12236.6|12235.7|521
1590057000000|2020-05-21 10:30:00|12241.9|12240.4|12238.9|12237.4|12242.1|12240.8|12236.3|12235.1|487
1590057300000|2020-05-21 10:35:00|12238.8|12237.3|12243.8|12242.3|12245.1|12244.2|12237.6|12236.4|524
1590057600000|2020-05-21 10:40:00|12243.7|12242.2|12236.9|12235.4|12247.2|12245.8|12235.7|12234.5|697
1590057900000|2020-05-21 10:45:00|12236.7|12235.2|12243|12242.1|12243.8|12242.6|12235.4|12234.4|587
1590058200000|2020-05-21 10:50:00|12242.9|12242|12234.5|12233.6|12243.8|12242.5|12234.3|12233.4|668
1590058500000|2020-05-21 10:55:00|12234.4|12233.5|12230.2|12228.7|12235.7|12234.8|12227.7|12226.8|810
1590058800000|2020-05-21 11:00:00|12229.9|12229|12232.2|12230.7|12232.8|12231.7|12225.8|12224.6|695
1590059100000|2020-05-21 11:05:00|12232|12231.1|12234.2|12233.3|12238.3|12237.3|12231.3|12230.3|882
1590059400000|2020-05-21 11:10:00|12234.4|12233.5|12227.3|12226.4|12234.5|12233.5|12225.2|12224|845
1590059700000|2020-05-21 11:15:00|12227.4|12226.5|12227.2|12225.7|12228.8|12227.6|12224.4|12223.5|871
1590060000000|2020-05-21 11:20:00|12227.5|12226.6|12229.7|12228.2|12230.5|12229.6|12225.8|12224.8|810
1590060300000|2020-05-21 11:25:00|12229.8|12228.3|12232|12230.5|12234|12233|12229.3|12228|705
1590060600000|2020-05-21 11:30:00|12232.1|12230.6|12231.6|12230.1|12232.2|12231.3|12225.2|12224.3|679
1590060900000|2020-05-21 11:35:00|12231.5|12230|12234.7|12233.8|12235|12233.9|12229.8|12228.8|594
1590061200000|2020-05-21 11:40:00|12234.6|12233.7|12238.8|12237.9|12239.2|12238|12234.2|12232.9|482
1590061500000|2020-05-21 11:45:00|12239.3|12238.4|12235.9|12234.4|12244.9|12243.7|12235.5|12234.3|720
1590061800000|2020-05-21 11:50:00|12235.7|12234.8|12228.3|12227.4|12236|12234.8|12227.2|12226|686
1590062100000|2020-05-21 11:55:00|12228.2|12227.3|12225.6|12224.7|12229.6|12228.6|12219.4|12218.3|654
1590062400000|2020-05-21 12:00:00|12226.4|12225.5|12226.8|12225.9|12229.2|12228.3|12226.4|12225.2|479
1590062700000|2020-05-21 12:05:00|12226.7|12225.8|12222.7|12221.2|12229.6|12228.5|12220.6|12219.4|674
1590063000000|2020-05-21 12:10:00|12222.6|12221.1|12229.9|12229|12230|12229|12222.6|12221.1|425
1590063300000|2020-05-21 12:15:00|12230.5|12229.7|12232.5|12231.6|12234.9|12233.6|12229.8|12228.8|533
1590063600000|2020-05-21 12:20:00|12232.6|12231.7|12230.7|12229.8|12236|12235.1|12229.6|12228.3|558
1590063900000|2020-05-21 12:25:00|12230.8|12229.9|12240.1|12230.9|12241.9|12236.9|12230.6|12229.3|654
1590064200000|2020-05-21 12:30:00|12239|12231.6|12234.1|12232.6|12241.7|12235.9|12228.6|12227.7|752
1590064500000|2020-05-21 12:35:00|12234.2|12232.7|12239.7|12238.8|12245.3|12244.2|12231.4|12230.5|796
1590064800000|2020-05-21 12:40:00|12239.8|12238.9|12236.7|12235.2|12240.8|12239.6|12230.9|12229.8|906
1590065100000|2020-05-21 12:45:00|12236.6|12235.1|12235.8|12234.9|12239.8|12238.6|12233.6|12232.7|823
1590065400000|2020-05-21 12:50:00|12235.7|12234.8|12226.1|12225.2|12237.9|12236.7|12225.9|12224.9|922
1590065700000|2020-05-21 12:55:00|12226|12225.1|12230|12228.5|12231.1|12229.9|12218.7|12217.4|1117
1590066000000|2020-05-21 13:00:00|12229.9|12228.4|12213.4|12211.9|12229.9|12228.4|12212.4|12210.9|890
1590066300000|2020-05-21 13:05:00|12213.1|12211.6|12215|12213.5|12216|12214.7|12210.1|12208.6|975
1590066600000|2020-05-21 13:10:00|12215.1|12213.6|12212.3|12210.8|12219.7|12218.2|12212.3|12210.8|786
1590066900000|2020-05-21 13:15:00|12212.2|12210.7|12210.9|12209.4|12214.9|12213.6|12207|12205.5|903
1590067200000|2020-05-21 13:20:00|12210.8|12209.3|12224.3|12222.8|12225.2|12223.7|12207.9|12206.6|918
1590067500000|2020-05-21 13:25:00|12224.1|12222.6|12227.8|12226.3|12228.4|12226.9|12218.7|12217.2|812
1590067800000|2020-05-21 13:30:00|12228|12226.5|12233.2|12231.7|12233.7|12232.2|12227|12225.6|1012
1590068100000|2020-05-21 13:35:00|12233.1|12231.6|12238.6|12237.1|12239|12237.7|12232|12230.5|971
1590068400000|2020-05-21 13:40:00|12238.7|12237.2|12241.4|12238.9|12243.4|12242.2|12234|12232.6|940
1590068700000|2020-05-21 13:45:00|12240.8|12239.3|12241|12240.1|12246.5|12245.2|12238|12236.5|810
1590069000000|2020-05-21 13:50:00|12240.9|12240|12236.2|12235.3|12241.1|12240|12234.4|12232.9|933
1590069300000|2020-05-21 13:55:00|12236.3|12235.4|12238.5|12236.3|12238.5|12236.5|12230.4|12229.1|846
1590069600000|2020-05-21 14:00:00|12238|12236.5|12229.1|12227.6|12242.1|12240.6|12227.4|12226.1|943
1590069900000|2020-05-21 14:05:00|12229|12227.5|12234.6|12233.1|12237.4|12235.9|12228.7|12227.5|808
1590070200000|2020-05-21 14:10:00|12234.3|12233.4|12236|12234.5|12239.2|12238|12232.2|12231|688
1590070500000|2020-05-21 14:15:00|12235.9|12235|12237.5|12236|12241.2|12239.9|12232.3|12231.1|831
1590070800000|2020-05-21 14:20:00|12237.4|12236.5|12249.6|12248.7|12250.6|12249.4|12237|12235.7|756
1590071100000|2020-05-21 14:25:00|12250|12248.5|12245.2|12243.7|12250|12248.6|12241.8|12240.4|943
1590071400000|2020-05-21 14:30:00|12245.3|12243.8|12237.8|12236.9|12245.4|12243.9|12237.7|12236.3|1006
1590071700000|2020-05-21 14:35:00|12237.9|12237|12228.4|12227.5|12238.8|12237.5|12225.7|12224.8|1126
1590072000000|2020-05-21 14:40:00|12228.5|12227.6|12233.8|12232.9|12237.8|12236.4|12222.6|12221.4|1046
1590072300000|2020-05-21 14:45:00|12233.7|12232.8|12241.7|12240.2|12243.7|12242.6|12228.1|12226.6|1296
1590072600000|2020-05-21 14:50:00|12241.6|12240.1|12235.2|12233.7|12245.2|12243.9|12234.6|12233.1|1137
1590072900000|2020-05-21 14:55:00|12235.1|12233.6|12212.8|12211.9|12235.1|12233.6|12211.7|12210.2|1527
1590073200000|2020-05-21 15:00:00|12212.9|12212|12212.6|12211.1|12219.1|12217.6|12211.2|12210.1|1297
1590073500000|2020-05-21 15:05:00|12212.5|12211|12218.7|12217.2|12219.6|12218.2|12209|12207.5|928
1590073800000|2020-05-21 15:10:00|12218.8|12217.3|12222.3|12220.8|12222.7|12221.2|12215.4|12213.9|830
1590074100000|2020-05-21 15:15:00|12222.2|12220.7|12218.3|12216.8|12222.3|12220.9|12214|12212.7|850
1590074400000|2020-05-21 15:20:00|12218.2|12216.7|12216.2|12214.7|12221.3|12220|12215|12213.8|857
1590074700000|2020-05-21 15:25:00|12216.1|12214.6|12225.4|12223.9|12225.4|12223.9|12211.6|12210.4|758
1590075000000|2020-05-21 15:30:00|12225.2|12223.7|12231.4|12229.9|12233.4|12232.5|12221.5|12220.4|827
1590075300000|2020-05-21 15:35:00|12231.5|12230|12234.7|12233.2|12236.3|12234.9|12230.5|12229.3|710
1590075600000|2020-05-21 15:40:00|12234.6|12233.1|12232|12230.5|12235.4|12234.1|12229.7|12228.4|686
1590075900000|2020-05-21 15:45:00|12231.9|12230.4|12231.7|12230.2|12233.5|12232.2|12229.8|12228.5|586
1590076200000|2020-05-21 15:50:00|12231.6|12230.1|12231.5|12230|12233.8|12232.8|12229.5|12228.3|620
1590076500000|2020-05-21 15:55:00|12231.4|12229.9|12224.5|12223.6|12231.4|12230|12224.2|12223.3|578
1590076800000|2020-05-21 16:00:00|12224.8|12223.3|12223.5|12222|12228.9|12227.6|12223|12221.9|635
1590077100000|2020-05-21 16:05:00|12223.6|12222.1|12224|12222.5|12224.8|12223.4|12221.7|12220.5|569
1590077400000|2020-05-21 16:10:00|12224.2|12222.7|12223.3|12222.4|12224.3|12223.3|12221.9|12221|462
1590077700000|2020-05-21 16:15:00|12223.4|12222.5|12223.1|12221.6|12226.3|12225.2|12221.8|12220.8|531
1590078000000|2020-05-21 16:20:00|12223.2|12221.7|12226.2|12225.3|12227.4|12226.4|12222.4|12221.5|537
1590078300000|2020-05-21 16:25:00|12226.3|12225.4|12226.4|12224.9|12230.7|12229.4|12225.6|12224.3|653
1590078600000|2020-05-21 16:30:00|12226.5|12225|12227.6|12226.7|12228.5|12227.4|12225.9|12224.6|492
1590078900000|2020-05-21 16:35:00|12227.7|12226.8|12226.9|12225.4|12230.1|12228.8|12224.1|12223|657
1590079200000|2020-05-21 16:40:00|12227|12225.5|12229.1|12228.2|12230.7|12229.4|12227|12225.5|631
1590079500000|2020-05-21 16:45:00|12229|12228.1|12230.2|12229.3|12234.2|12232.9|12229|12228.1|533
1590079800000|2020-05-21 16:50:00|12230.3|12229.4|12230.8|12229.9|12233.7|12232.7|12227.9|12226.7|592
1590080100000|2020-05-21 16:55:00|12230.9|12230|12230.1|12229.2|12231.1|12230|12227|12225.7|568
1590080400000|2020-05-21 17:00:00|12230.6|12229.1|12236.3|12234.8|12236.3|12234.8|12230.4|12229.1|662
1590080700000|2020-05-21 17:05:00|12236.2|12234.7|12232.1|12230.6|12236.3|12235.3|12231.5|12230.2|620
1590081000000|2020-05-21 17:10:00|12232.2|12230.7|12237.7|12236.8|12239.7|12238.8|12232.2|12230.7|816
1590081300000|2020-05-21 17:15:00|12237.8|12236.9|12235.7|12234.2|12241|12239.6|12233.8|12232.7|657
1590081600000|2020-05-21 17:20:00|12235.6|12234.1|12236.2|12234.7|12236.7|12235.5|12232.5|12231.2|466
1590081900000|2020-05-21 17:25:00|12236.1|12234.6|12236.7|12235.8|12239.1|12237.6|12234.5|12233.2|468
1590082200000|2020-05-21 17:30:00|12237.3|12236|12238.5|12237|12239.8|12238.6|12235.1|12233.8|610
1590082500000|2020-05-21 17:35:00|12238.4|12236.9|12234|12232.5|12238.5|12237.4|12232.8|12231.5|581
1590082800000|2020-05-21 17:40:00|12234.1|12232.6|12236.4|12235.5|12236.6|12235.6|12232.6|12231.5|470
1590083100000|2020-05-21 17:45:00|12236.7|12235.8|12235.5|12234.6|12237|12235.9|12234|12232.7|448
1590083400000|2020-05-21 17:50:00|12235.6|12234.7|12239.2|12237.7|12239.2|12238|12235|12233.9|529
1590083700000|2020-05-21 17:55:00|12239.1|12237.6|12238.6|12237.1|12240.4|12239.5|12237.5|12236.2|600
1590084000000|2020-05-21 18:00:00|12238.4|12236.9|12239.3|12237.8|12240.1|12239.2|12237.7|12236.6|377
1590084300000|2020-05-21 18:05:00|12239.4|12237.9|12238.5|12237|12239.4|12238.1|12236.5|12235.3|409
1590084600000|2020-05-21 18:10:00|12238.6|12237.1|12239.9|12239|12240.5|12239.4|12237.9|12236.5|408
1590084900000|2020-05-21 18:15:00|12239.8|12238.9|12239.9|12238.4|12240.2|12238.9|12238|12236.7|313
1590085200000|2020-05-21 18:20:00|12240|12238.5|12236.7|12235.8|12240.7|12239.4|12236.6|12235.5|276
1590085500000|2020-05-21 18:25:00|12236.8|12235.9|12235.8|12234.3|12237.6|12236.5|12235|12233.9|334
1590085800000|2020-05-21 18:30:00|12235.9|12234.4|12236.1|12235.2|12236.3|12235.3|12234.8|12233.5|309
1590086100000|2020-05-21 18:35:00|12236|12235.1|12230|12229.1|12236.5|12235.3|12229.7|12228.6|400
1590086400000|2020-05-21 18:40:00|12230.1|12229.2|12231|12229.5|12231.4|12230.1|12227.8|12226.9|414
1590086700000|2020-05-21 18:45:00|12230.9|12229.4|12229|12228.1|12231.4|12230.4|12227.8|12226.7|527
1590087000000|2020-05-21 18:50:00|12229.1|12228.2|12232.1|12231.2|12232.5|12231.3|12226|12225.1|475
1590087300000|2020-05-21 18:55:00|12232.2|12231.3|12234.9|12234|12239.2|12238.3|12232.2|12231.2|561
1590087600000|2020-05-21 19:00:00|12234.8|12233.9|12236.1|12234.6|12237.8|12236.6|12234.8|12233.8|378
1590087900000|2020-05-21 19:05:00|12236.2|12234.7|12240.5|12239.6|12241.4|12240.5|12235.5|12234.3|430
1590088200000|2020-05-21 19:10:00|12240.4|12239.5|12240.7|12239.8|12242.1|12240.9|12239.8|12238.3|412
1590088500000|2020-05-21 19:15:00|12240.5|12239.6|12241|12239.5|12242.3|12241|12239.6|12238.4|389
1590088800000|2020-05-21 19:20:00|12240.9|12239.4|12239.9|12238.4|12241.8|12240.7|12238.8|12237.7|381
1590089100000|2020-05-21 19:25:00|12240.2|12238.7|12235.4|12234.5|12240.4|12239.1|12234.5|12233.2|337
1590089400000|2020-05-21 19:30:00|12235.7|12234.2|12232.7|12231.8|12238.1|12236.7|12230.9|12229.7|646
1590089700000|2020-05-21 19:35:00|12232.8|12231.9|12228.2|12226.7|12233.2|12232|12227.1|12226.1|681
1590090000000|2020-05-21 19:40:00|12227.9|12227|12228|12226.5|12230.3|12229.1|12226.8|12225.9|560
1590090300000|2020-05-21 19:45:00|12227.9|12226.4|12225.2|12223.7|12228.7|12227.4|12223.7|12222.6|509
1590090600000|2020-05-21 19:50:00|12225.4|12224.5|12223.1|12222.2|12226.2|12225.3|12221.9|12221|575
1590090900000|2020-05-21 19:55:00|12222.9|12222|12219.9|12219|12224.7|12223.5|12218.9|12218|546
1590091200000|2020-05-21 20:00:00|12220|12219.1|12217.3|12216.4|12222.9|12221.4|12217.2|12216|508
1590091500000|2020-05-21 20:05:00|12217.1|12216.2|12218.6|12217.1|12219.8|12218.6|12214.9|12213.7|346
1590091800000|2020-05-21 20:10:00|12218.3|12217.4|12217.4|12216.5|12220.1|12218.9|12217|12215.7|329
1590092100000|2020-05-21 20:15:00|12217.6|12216.1|12214.5|12213.6|12218.6|12217.5|12214.5|12213.4|206
1590092400000|2020-05-21 20:20:00|12214.6|12213.7|12215.7|12214.8|12216.4|12214.9|12213|12212.1|261
1590092700000|2020-05-21 20:25:00|12215.8|12214.9|12217.4|12215.9|12217.5|12216|12215.3|12214.1|234
1590093000000|2020-05-21 20:30:00|12217.3|12215.8|12219.1|12218.2|12219.3|12218.3|12216.5|12215.3|341
1590093300000|2020-05-21 20:35:00|12219.2|12218.3|12218.1|12217.2|12220.8|12219.5|12217.7|12216.2|286
1590093600000|2020-05-21 20:40:00|12217.9|12217|12223.1|12222.2|12223.3|12222.2|12217.6|12216.7|202
1590093900000|2020-05-21 20:45:00|12223|12222.1|12222.3|12220.8|12224.6|12223.1|12220.8|12219.4|306
1590094200000|2020-05-21 20:50:00|12221.9|12220.4|12223.5|12222.6|12224.8|12223.3|12221.5|12220.3|317
1590094500000|2020-05-21 20:55:00|12223.7|12222.8|12222.8|12220.5|12225.4|12223.9|12222.6|12219.6|392
1590094800000|2020-05-21 21:00:00|12222.2|12221.3|12227.5|12217.6|12228.1|12221.3|12222.2|12217.3|33
1590095100000|2020-05-21 21:05:00|12229.6|12219.6|12229.7|12221.3|12232.9|12222.9|12223.1|12215.4|155
1590095400000|2020-05-21 21:10:00|12229.4|12220.9|12228|12224.8|12234.5|12225.9|12227.7|12220.8|358
1590095700000|2020-05-21 21:15:00|12228.2|12224.6|12227.5|12224.4|12229.4|12225.3|12227.4|12224.3|59
1590096000000|2020-05-21 21:20:00|12227.7|12224.5|12226|12220.4|12230.1|12224.9|12220.4|12217|169
1590096300000|2020-05-21 21:25:00|12225.7|12220.5|12228.2|12221.7|12229.7|12223.2|12225.5|12219.8|97
1590096600000|2020-05-21 21:30:00|12228.1|12221.6|12227.5|12220.5|12228.5|12222|12225.5|12218|111
1590096900000|2020-05-21 21:35:00|12227.2|12220.6|12228.8|12219.3|12229.4|12221.1|12225.4|12218.4|127
1590097200000|2020-05-21 21:40:00|12228.4|12220.7|12231.4|12221.4|12232.2|12222.8|12227.1|12218.6|265
1590097500000|2020-05-21 21:45:00|12231.3|12221.3|12230.7|12221|12232.6|12224.1|12228.4|12220.2|366
1590097800000|2020-05-21 21:50:00|12230.4|12222|12230.6|12222.8|12233.2|12224.6|12228.1|12220.7|281
1590098100000|2020-05-21 21:55:00|12231.1|12224.6|12229.3|12220.9|12231.7|12224.6|12226.7|12216.7|304
1590098400000|2020-05-21 22:00:00|12228.8|12220.4|12224.5|12221|12228.8|12222.4|12223|12216.2|583
1590098700000|2020-05-21 22:05:00|12224.3|12221.2|12226.9|12223.4|12226.9|12223.5|12223.8|12220.5|346
1590099000000|2020-05-21 22:10:00|12226.4|12223.3|12228|12225.8|12229.6|12226.1|12225.7|12222.8|378
1590099300000|2020-05-21 22:15:00|12228.1|12225.7|12228.8|12226.6|12230|12226.8|12228|12225.1|284
1590099600000|2020-05-21 22:20:00|12228.7|12226.9|12228.9|12226.3|12229.5|12226.9|12227.9|12225.2|254
1590099900000|2020-05-21 22:25:00|12229|12226.2|12231.8|12229.5|12231.9|12229.9|12228.7|12226.1|228
1590100200000|2020-05-21 22:30:00|12231.7|12229.6|12229|12227.5|12232.9|12230.2|12228.7|12226.8|245
1590100500000|2020-05-21 22:35:00|12228.8|12227.3|12226.5|12224.2|12229.2|12227.4|12225.8|12223.7|180
1590100800000|2020-05-21 22:40:00|12226.6|12224.3|12226.8|12224.5|12228.2|12226.2|12226.2|12224.1|236
1590101100000|2020-05-21 22:45:00|12226.7|12224.6|12227|12224.8|12228.1|12225.7|12226.5|12224.5|136
1590101400000|2020-05-21 22:50:00|12227.1|12224.9|12225.8|12224.3|12227.2|12225.4|12224.4|12222.6|233
1590101700000|2020-05-21 22:55:00|12225.9|12224.4|12224.7|12223.2|12226.2|12224.6|12224.5|12222.8|211
1590102000000|2020-05-21 23:00:00|12227.4|12221.8|12224.2|12222.7|12227.4|12224.5|12223.9|12221.8|328
1590102300000|2020-05-21 23:05:00|12224.1|12222.6|12222.9|12221.4|12224.1|12222.6|12221.4|12219.9|214
1590102600000|2020-05-21 23:10:00|12223|12221.5|12225|12223.5|12225.1|12223.6|12222.9|12221.4|133
1590102900000|2020-05-21 23:15:00|12224.9|12223.4|12224.1|12222.6|12225.5|12224|12223.5|12222|144
1590103200000|2020-05-21 23:20:00|12224|12222.5|12224.6|12223.1|12224.9|12223.2|12223.7|12222.2|162
1590103500000|2020-05-21 23:25:00|12224.7|12223.2|12223.4|12221.9|12225.4|12223.9|12222.8|12221.3|288
1590103800000|2020-05-21 23:30:00|12223.3|12221.8|12223.6|12222.1|12224.4|12222.9|12222.3|12220.8|253
1590104100000|2020-05-21 23:35:00|12223.5|12222|12223.8|12222.3|12225.1|12223.6|12222.9|12221.4|360
1590104400000|2020-05-21 23:40:00|12223.9|12222.4|12223.1|12221.6|12225.7|12224.5|12222.8|12221.3|266
1590104700000|2020-05-21 23:45:00|12223.2|12221.7|12221.9|12220.4|12224.2|12222.7|12221.4|12219.9|278
1590105000000|2020-05-21 23:50:00|12222|12220.5|12224.1|12222.6|12224.8|12223.3|12222|12220.5|252
1590105300000|2020-05-21 23:55:00|12224|12222.5|12223.1|12221.6|12224.2|12222.7|12222.1|12220.6|191
1590105600000|2020-05-22 00:00:00|12223.2|12221.7|12224.2|12222.7|12226.2|12224.9|12223.2|12221.7|318
1590105900000|2020-05-22 00:05:00|12224.1|12222.6|12223.9|12222.4|12225.5|12224.3|12222.5|12221.1|314
1590106200000|2020-05-22 00:10:00|12224|12222.5|12224.9|12223.4|12225.9|12224.4|12222.9|12221.7|333
1590106500000|2020-05-22 00:15:00|12224.8|12223.3|12228.2|12226.7|12228.4|12226.9|12224|12222.5|370
1590106800000|2020-05-22 00:20:00|12228.3|12226.8|12232.4|12230.9|12232.4|12231.1|12227.7|12226.2|396
1590107100000|2020-05-22 00:25:00|12232.3|12230.8|12231.3|12229.8|12233.3|12231.8|12229.6|12228.1|474
1590107400000|2020-05-22 00:30:00|12231.4|12229.9|12231.8|12230.3|12233.6|12232.1|12230.6|12229.3|579
1590107700000|2020-05-22 00:35:00|12231.9|12230.4|12232.1|12230.6|12232.3|12230.8|12229.3|12227.8|485
1590108000000|2020-05-22 00:40:00|12232.2|12230.7|12231.1|12229.6|12234.6|12233.1|12231|12229.5|281
1590108300000|2020-05-22 00:45:00|12231|12229.5|12234.3|12232.8|12234.4|12232.9|12230.4|12228.9|295
1590108600000|2020-05-22 00:50:00|12234.2|12232.7|12230.3|12229.4|12234.3|12232.8|12227.2|12225.7|455
1590108900000|2020-05-22 00:55:00|12230.4|12229.5|12227.4|12225.9|12231.2|12229.7|12227.1|12225.6|376
1590109200000|2020-05-22 01:00:00|12227.3|12225.8|12228.1|12226.6|12230.9|12229.7|12227.2|12225.7|363
1590109500000|2020-05-22 01:05:00|12228.2|12226.7|12226.4|12224.9|12230.4|12228.9|12226.3|12224.8|517
1590109800000|2020-05-22 01:10:00|12226.3|12224.8|12229.2|12227.7|12231.3|12229.8|12225.9|12224.6|562
1590110100000|2020-05-22 01:15:00|12229.3|12227.8|12229.5|12228|12233.6|12232.1|12228.8|12227.3|495
1590110400000|2020-05-22 01:20:00|12229.6|12228.1|12232.3|12230.8|12234.6|12233.2|12228.7|12227.2|521
1590110700000|2020-05-22 01:25:00|12232.2|12230.7|12233.7|12232.2|12234.4|12233.2|12232|12230.7|394
1590111000000|2020-05-22 01:30:00|12233.6|12232.1|12231.4|12229.9|12234.1|12232.9|12230.5|12229.2|456
1590111300000|2020-05-22 01:35:00|12231.7|12230.2|12230.9|12229.4|12232.9|12231.4|12229.3|12228.1|429
1590111600000|2020-05-22 01:40:00|12231|12229.5|12226.4|12224.9|12232.1|12230.6|12226|12224.5|485
1590111900000|2020-05-22 01:45:00|12226.5|12225|12225.8|12224.3|12227.3|12226.2|12223.9|12222.4|551
1590112200000|2020-05-22 01:50:00|12225.7|12224.2|12228|12226.5|12229|12227.7|12224.9|12223.7|453
1590112500000|2020-05-22 01:55:00|12227.9|12226.4|12228.1|12226.6|12229.8|12228.3|12227|12225.5|337
1590112800000|2020-05-22 02:00:00|12228|12226.5|12221.2|12219.7|12228.1|12226.6|12221|12219.6|528
1590113100000|2020-05-22 02:05:00|12221.4|12219.9|12216.8|12215.9|12222.4|12221|12216.6|12215.2|411
1590113400000|2020-05-22 02:10:00|12217|12215.5|12212|12210.5|12217.2|12216.1|12211.6|12210.1|567
1590113700000|2020-05-22 02:15:00|12211.9|12210.4|12213.6|12212.1|12215.2|12213.7|12211.2|12210|418
1590114000000|2020-05-22 02:20:00|12213.7|12212.2|12214.3|12212.8|12215.1|12213.9|12213.3|12211.9|483
1590114300000|2020-05-22 02:25:00|12214.2|12212.7|12209.6|12208.1|12214.5|12213|12208.1|12206.6|407
1590114600000|2020-05-22 02:30:00|12209.5|12208|12214.9|12213.4|12215|12213.6|12207.6|12206.2|459
1590114900000|2020-05-22 02:35:00|12214.8|12213.3|12215.7|12214.2|12216.4|12215.2|12212.6|12211.1|456
1590115200000|2020-05-22 02:40:00|12215.6|12214.1|12216.1|12214.6|12217|12215.5|12213.5|12212|288
1590115500000|2020-05-22 02:45:00|12215.6|12214.1|12218.3|12216.8|12218.3|12216.8|12213.8|12212.3|395
1590115800000|2020-05-22 02:50:00|12218|12216.5|12214.6|12213.1|12218|12216.5|12213.6|12212.3|511
1590116100000|2020-05-22 02:55:00|12214.7|12213.2|12214.2|12212.7|12215.8|12214.3|12208.5|12207.2|554
1590116400000|2020-05-22 03:00:00|12214.1|12212.6|12216.9|12215.4|12217|12215.5|12213.3|12211.8|405
1590116700000|2020-05-22 03:05:00|12217|12215.5|12218.5|12217|12219.5|12218.2|12214.8|12213.3|419
1590117000000|2020-05-22 03:10:00|12218.6|12217.1|12218.5|12217|12219.3|12218.1|12217.7|12216.4|374
1590117300000|2020-05-22 03:15:00|12218.4|12216.9|12217.9|12216.4|12219|12217.8|12216.4|12215|322
1590117600000|2020-05-22 03:20:00|12218|12216.5|12215|12213.5|12219|12217.6|12214.1|12212.6|362
1590117900000|2020-05-22 03:25:00|12214.9|12213.4|12214|12212.5|12215.2|12213.7|12211.5|12210.6|460
1590118200000|2020-05-22 03:30:00|12214.1|12212.6|12211.9|12210.4|12214.6|12213.1|12210.6|12209.4|459
1590118500000|2020-05-22 03:35:00|12211.8|12210.3|12213.3|12211.8|12214.3|12212.8|12209.7|12208.5|537
1590118800000|2020-05-22 03:40:00|12213.4|12211.9|12212.2|12210.7|12214.4|12212.9|12211.8|12210.5|533
1590119100000|2020-05-22 03:45:00|12212.3|12210.8|12212.4|12210.9|12213.5|12212.2|12210|12209|345
1590119400000|2020-05-22 03:50:00|12212.3|12210.8|12212.3|12210.8|12213.4|12211.9|12211.1|12209.7|358
1590119700000|2020-05-22 03:55:00|12212.2|12210.7|12213.1|12211.6|12213.2|12211.7|12210.9|12209.7|350
1590120000000|2020-05-22 04:00:00|12212.9|12211.4|12210.3|12208.8|12214.7|12213.2|12209.9|12208.7|401
1590120300000|2020-05-22 04:05:00|12210.2|12208.7|12210.1|12208.6|12210.4|12209.2|12207|12205.8|416
1590120600000|2020-05-22 04:10:00|12210.2|12208.7|12210.2|12208.7|12211.5|12210.2|12209.8|12208.6|319
1590120900000|2020-05-22 04:15:00|12209.9|12209|12210.8|12209.3|12211.5|12210|12207.9|12206.5|382
1590121200000|2020-05-22 04:20:00|12210.9|12209.4|12209.4|12207.9|12210.9|12209.4|12206|12204.6|486
1590121500000|2020-05-22 04:25:00|12209.3|12207.8|12209.2|12207.7|12209.5|12208.4|12207.2|12205.7|428
1590121800000|2020-05-22 04:30:00|12209.1|12207.6|12211.2|12209.7|12211.3|12210.1|12209|12207.6|420
1590122100000|2020-05-22 04:35:00|12211.3|12209.8|12210.2|12209.3|12213|12211.7|12210.1|12208.9|285
1590122400000|2020-05-22 04:40:00|12210.4|12208.9|12211.6|12210.1|12212.7|12211.2|12209.1|12207.8|687
1590122700000|2020-05-22 04:45:00|12211.5|12210|12212.7|12211.2|12213.9|12212.4|12211.1|12209.8|418
1590123000000|2020-05-22 04:50:00|12212.8|12211.3|12213.4|12211.9|12214.3|12212.8|12211.2|12210|298
1590123300000|2020-05-22 04:55:00|12213.5|12212|12212.6|12211.1|12213.7|12212.3|12211.2|12210|316
1590123600000|2020-05-22 05:00:00|12212.5|12211|12206.4|12204.9|12213.2|12211.9|12205.9|12204.4|421
1590123900000|2020-05-22 05:05:00|12206.3|12204.8|12203|12201.5|12207.4|12205.9|12200.1|12198.7|408
1590124200000|2020-05-22 05:10:00|12202.9|12201.4|12206.3|12204.8|12206.3|12204.8|12202.2|12200.7|527
1590124500000|2020-05-22 05:15:00|12206.2|12204.7|12205.8|12204.3|12206.6|12205.1|12203.9|12202.6|454
1590124800000|2020-05-22 05:20:00|12206.2|12204.7|12204.3|12202.8|12207.5|12206|12203.9|12202.7|492
1590125100000|2020-05-22 05:25:00|12204.4|12202.9|12202.3|12200.8|12206.4|12204.9|12202|12200.6|385
1590125400000|2020-05-22 05:30:00|12202.6|12201.1|12207.5|12206|12208.5|12207.2|12201.8|12200.4|364
1590125700000|2020-05-22 05:35:00|12207.6|12206.1|12212.9|12211.4|12214.5|12213.2|12207.4|12205.9|521
1590126000000|2020-05-22 05:40:00|12213|12211.5|12210.5|12209|12213.5|12212|12209.4|12208.2|409
1590126300000|2020-05-22 05:45:00|12210.4|12208.9|12212.9|12211.4|12213.4|12211.9|12209|12207.5|501
1590126600000|2020-05-22 05:50:00|12213|12211.5|12218.3|12216.8|12222.4|12220.9|12213|12211.5|454
1590126900000|2020-05-22 05:55:00|12218.4|12216.9|12220.2|12212.7|12220.2|12217.9|12216.2|12212.7|523
1590127200000|2020-05-22 06:00:00|12218.8|12212.4|12213.7|12212.2|12220.8|12218.9|12212.9|12211.2|780
1590127500000|2020-05-22 06:05:00|12213.6|12212.1|12215.1|12213.6|12216.6|12215.1|12211.1|12209.7|503
1590127800000|2020-05-22 06:10:00|12215.2|12213.7|12209.1|12207.6|12215.2|12213.7|12205.4|12203.9|547
1590128100000|2020-05-22 06:15:00|12208.9|12207.4|12206.3|12204.8|12211.1|12209.7|12205.7|12204.4|449
1590128400000|2020-05-22 06:20:00|12206.4|12204.9|12207|12205.5|12207.4|12205.9|12201.2|12200|502
1590128700000|2020-05-22 06:25:00|12206.9|12205.4|12206|12205.1|12210.5|12209.4|12204.9|12203.4|599
1590129000000|2020-05-22 06:30:00|12205.9|12205|12201.3|12199.8|12206|12205.1|12201|12199.5|631
1590129300000|2020-05-22 06:35:00|12201.5|12200|12204.9|12204|12205.4|12204.1|12200.3|12199|823
1590129600000|2020-05-22 06:40:00|12204.8|12203.9|12203|12202.1|12205.2|12204.1|12200.2|12199.3|697
1590129900000|2020-05-22 06:45:00|12202.9|12202|12204.3|12202.8|12204.6|12203.4|12201.8|12200.7|582
1590130200000|2020-05-22 06:50:00|12204|12203.1|12206.9|12206|12209.1|12208.2|12203.9|12202.6|362
1590130500000|2020-05-22 06:55:00|12207|12206.1|12208.6|12207.1|12208.6|12207.3|12203.7|12202.8|484
1590130800000|2020-05-22 07:00:00|12208.9|12207.4|12202.2|12201.3|12210.3|12209.4|12200.4|12199.3|873
1590131100000|2020-05-22 07:05:00|12202|12201.1|12196.2|12195.3|12203.2|12202.3|12191.8|12190.4|1017
1590131400000|2020-05-22 07:10:00|12196.4|12195.5|12185.1|12184.2|12196.5|12195.5|12183.6|12182.7|946
1590131700000|2020-05-22 07:15:00|12185.2|12183.6|12180.1|12179.2|12185.2|12184.1|12175.9|12174.9|862
1590132000000|2020-05-22 07:20:00|12180|12179.1|12184|12182.5|12184.4|12183.3|12179.5|12178.2|771
1590132300000|2020-05-22 07:25:00|12183.9|12182.4|12178.8|12177.3|12184.2|12183|12175.9|12174.5|820
1590132600000|2020-05-22 07:30:00|12178.9|12177.4|12180|12179.1|12184.2|12183|12177.5|12176.3|862
1590132900000|2020-05-22 07:35:00|12180.2|12179.3|12173.1|12171.6|12181.9|12180.4|12172.4|12170.9|895
1590133200000|2020-05-22 07:40:00|12173|12171.5|12173.8|12172.9|12174.4|12173.5|12165.9|12165|826
1590133500000|2020-05-22 07:45:00|12174|12173.1|12169.2|12168.3|12176.2|12175.3|12163.6|12162.1|825
1590133800000|2020-05-22 07:50:00|12169.3|12168.4|12167|12165.5|12174|12172.8|12166.1|12165.1|806
1590134100000|2020-05-22 07:55:00|12166.9|12165.4|12168.5|12167|12172|12170.8|12163.7|12162.5|773
1590134400000|2020-05-22 08:00:00|12168.4|12166.9|12176.3|12175.4|12177.2|12175.9|12164.1|12163|780
1590134700000|2020-05-22 08:05:00|12176.2|12175.3|12177.9|12177|12178.4|12177.3|12174.2|12173|759
1590135000000|2020-05-22 08:10:00|12178.2|12176.7|12179.9|12179|12181.6|12180.4|12175.4|12174.5|730
1590135300000|2020-05-22 08:15:00|12180.3|12178.8|12183.4|12182.5|12187.8|12186.5|12179.8|12178.8|892
1590135600000|2020-05-22 08:20:00|12183.5|12182.6|12179.7|12178.8|12184|12182.6|12178.6|12177.5|766
1590135900000|2020-05-22 08:25:00|12179.6|12178.7|12177.4|12175.9|12181.4|12180.1|12172.9|12171.7|650
1590136200000|2020-05-22 08:30:00|12177.2|12175.7|12182.6|12181.7|12185.1|12183.9|12175.8|12174.7|862
1590136500000|2020-05-22 08:35:00|12182.5|12181.6|12178.1|12176.6|12184.6|12183.5|12177.4|12176|662
1590136800000|2020-05-22 08:40:00|12178.2|12176.7|12178.2|12176.7|12180.8|12179.3|12176.5|12175.6|568
1590137100000|2020-05-22 08:45:00|12178.1|12176.6|12169.9|12168.4|12178.5|12177.5|12169|12167.8|693
1590137400000|2020-05-22 08:50:00|12169.8|12168.3|12176.1|12174.6|12176.3|12175.4|12168|12166.8|777
1590137700000|2020-05-22 08:55:00|12176.2|12174.7|12178.3|12176.8|12179.2|12178|12171.2|12170.3|706
1590138000000|2020-05-22 09:00:00|12178|12177.1|12177.3|12176.4|12179.6|12178.6|12174.8|12173.9|580
1590138300000|2020-05-22 09:05:00|12177.7|12176.8|12175.4|12174.5|12179.5|12178.2|12171.9|12171|612
1590138600000|2020-05-22 09:10:00|12175.6|12174.7|12176.9|12176|12178.4|12177.3|12174.7|12173.5|500
1590138900000|2020-05-22 09:15:00|12177|12176.1|12178.8|12177.9|12183.3|12181.8|12175.2|12174.3|710
1590139200000|2020-05-22 09:20:00|12178.9|12178|12191|12190.1|12193.4|12192.4|12178.9|12178|644
1590139500000|2020-05-22 09:25:00|12190.9|12190|12185.6|12184.1|12191|12190.1|12184.9|12183.7|565
1590139800000|2020-05-22 09:30:00|12185.8|12184.9|12187|12186.1|12187.2|12186.3|12182.8|12181.9|648
1590140100000|2020-05-22 09:35:00|12186.9|12186|12182.5|12181.6|12187.5|12186.4|12181.7|12180.8|536
1590140400000|2020-05-22 09:40:00|12182.7|12181.8|12188.5|12187|12191.4|12190.2|12182.1|12181.2|582
1590140700000|2020-05-22 09:45:00|12188.3|12186.8|12184.9|12183.4|12190.1|12189.2|12182.5|12181.3|494
1590141000000|2020-05-22 09:50:00|12185|12183.5|12172.6|12171.7|12185.7|12184.8|12172.2|12171.3|612
1590141300000|2020-05-22 09:55:00|12172.5|12171.6|12173.6|12172.1|12174.2|12173.2|12165.7|12164.6|922
1590141600000|2020-05-22 10:00:00|12173.4|12171.9|12176.9|12176|12182.3|12181.2|12172.9|12171.8|832
1590141900000|2020-05-22 10:05:00|12176.8|12175.9|12185.4|12183.9|12188.8|12187.4|12176.5|12175.5|829
1590142200000|2020-05-22 10:10:00|12185|12184.1|12180|12179.1|12189.4|12188.5|12178.4|12177.5|685
1590142500000|2020-05-22 10:15:00|12179.9|12179|12176.8|12175.9|12181.5|12180.6|12175.7|12174.8|593
1590142800000|2020-05-22 10:20:00|12176.7|12175.8|12168.3|12167.4|12177.8|12176.9|12166.7|12165.8|687
1590143100000|2020-05-22 10:25:00|12168.4|12167.5|12171.4|12170.5|12176.1|12175.2|12167.7|12166.8|810
1590143400000|2020-05-22 10:30:00|12171.6|12170.7|12165.8|12164.3|12176.5|12175.6|12164.9|12164|788
1590143700000|2020-05-22 10:35:00|12166|12164.5|12167.5|12166.6|12168.1|12167|12163|12161.9|605
1590144000000|2020-05-22 10:40:00|12167.4|12166.5|12165.1|12164.2|12168.1|12166.8|12162.1|12160.9|647
1590144300000|2020-05-22 10:45:00|12165|12164.1|12173.8|12172.3|12176.6|12175.5|12164.9|12164|695
1590144600000|2020-05-22 10:50:00|12174|12172.5|12178.4|12177.5|12180.6|12179.3|12172|12170.5|579
1590144900000|2020-05-22 10:55:00|12178.3|12177.4|12184|12183.1|12186.3|12185.3|12177.2|12176.3|830
1590145200000|2020-05-22 11:00:00|12184.1|12183.2|12185.1|12184.2|12189.3|12188.1|12180.9|12180|908
1590145500000|2020-05-22 11:05:00|12185|12184.1|12187.9|12187|12190.5|12189.1|12185|12183.8|808
1590145800000|2020-05-22 11:10:00|12188.1|12186.6|12182.6|12181.7|12193.5|12192.4|12182.5|12181.3|720
1590146100000|2020-05-22 11:15:00|12182.5|12181.6|12185.8|12184.9|12186.3|12185.1|12179.9|12178.6|585
1590146400000|2020-05-22 11:20:00|12186.1|12184.6|12189.8|12188.3|12190.1|12188.9|12183.7|12182.5|591
1590146700000|2020-05-22 11:25:00|12189.9|12188.4|12188.3|12186.8|12191|12189.9|12185.9|12185|495
1590147000000|2020-05-22 11:30:00|12188.2|12186.7|12187.9|12187|12190|12189|12185.1|12184.2|474
1590147300000|2020-05-22 11:35:00|12187.8|12186.9|12184.7|12183.8|12190.5|12189.5|12184.6|12183.4|434
1590147600000|2020-05-22 11:40:00|12184.8|12183.9|12182.1|12181.2|12187.4|12186.3|12180.7|12179.5|652
1590147900000|2020-05-22 11:45:00|12182.5|12181|12178.7|12177.8|12184.3|12183|12174.5|12173.4|721
1590148200000|2020-05-22 11:50:00|12178.8|12177.9|12176.6|12175.7|12184.4|12183.5|12175.5|12174.4|730
1590148500000|2020-05-22 11:55:00|12176.9|12175.4|12179.4|12178.5|12179.4|12178.5|12173.4|12172.5|668
1590148800000|2020-05-22 12:00:00|12179.3|12178.4|12179.7|12178.2|12181.5|12180.6|12174.1|12172.9|818
1590149100000|2020-05-22 12:05:00|12179.8|12178.3|12178|12176.5|12180.1|12178.7|12176.4|12175.3|600
1590149400000|2020-05-22 12:10:00|12177.9|12176.4|12175.7|12174.2|12178.7|12177.7|12173.2|12172.1|615
1590149700000|2020-05-22 12:15:00|12175.4|12174.5|12171.2|12169.7|12176.6|12175.6|12168.7|12167.5|739
1590150000000|2020-05-22 12:20:00|12171.3|12169.8|12174.1|12173.2|12175.9|12175|12170.5|12169.6|590
1590150300000|2020-05-22 12:25:00|12174.2|12173.3|12173.5|12172.6|12176.2|12175.1|12173.3|12172.2|500
1590150600000|2020-05-22 12:30:00|12173.4|12172.5|12173.8|12172.9|12174.4|12173.2|12170.1|12169.2|574
1590150900000|2020-05-22 12:35:00|12173.9|12173|12174.6|12173.7|12176.3|12175.4|12172.4|12171.5|746
1590151200000|2020-05-22 12:40:00|12174.9|12173.4|12173.6|12172.7|12176.7|12175.5|12172|12171|667
1590151500000|2020-05-22 12:45:00|12173.7|12172.8|12173.6|12172.7|12175.5|12174.2|12172.5|12171.5|601
1590151800000|2020-05-22 12:50:00|12173.7|12172.8|12169.8|12168.9|12173.7|12172.8|12166.9|12165.8|697
1590152100000|2020-05-22 12:55:00|12169.7|12168.8|12171|12170.1|12176.5|12175.3|12169.7|12168.4|541
1590152400000|2020-05-22 13:00:00|12170.9|12170|12177.9|12176.4|12178.3|12177.2|12169|12168.1|707
1590152700000|2020-05-22 13:05:00|12177.8|12176.3|12176.2|12174.7|12178.7|12177.3|12174.3|12173.1|630
1590153000000|2020-05-22 13:10:00|12176.1|12174.6|12177.1|12175.6|12179.8|12178.7|12175.1|12174|573
1590153300000|2020-05-22 13:15:00|12177.2|12175.7|12176.4|12175.5|12178.8|12177.7|12174.5|12173.6|621
1590153600000|2020-05-22 13:20:00|12176.3|12175.4|12182.1|12181.2|12185.1|12184|12174.7|12173.7|706
1590153900000|2020-05-22 13:25:00|12182|12181.1|12183.8|12182.3|12187|12185.5|12180.9|12179.7|735
1590154200000|2020-05-22 13:30:00|12183.7|12182.2|12176.9|12175.4|12184.1|12183|12175.1|12174.1|895
1590154500000|2020-05-22 13:35:00|12176.8|12175.3|12181.8|12180.9|12183.1|12181.8|12174.9|12174|787
1590154800000|2020-05-22 13:40:00|12181.7|12180.8|12181.5|12180.6|12185.2|12184.2|12179.7|12178.8|632
1590155100000|2020-05-22 13:45:00|12181.3|12180.4|12180.1|12178.6|12182.1|12181.2|12175.5|12174.6|687
1590155400000|2020-05-22 13:50:00|12179.8|12178.9|12179.4|12177.9|12183.4|12182.5|12177|12175.9|690
1590155700000|2020-05-22 13:55:00|12179.5|12178|12181|12179.5|12182.9|12181.8|12177.1|12176.2|779
1590156000000|2020-05-22 14:00:00|12180.8|12179.9|12176.9|12176|12182|12180.5|12176.7|12175.7|822
1590156300000|2020-05-22 14:05:00|12177|12176.1|12176.2|12174.7|12178.1|12177.1|12174.7|12173.7|675
1590156600000|2020-05-22 14:10:00|12176.3|12174.8|12178.4|12176.9|12183.6|12182.4|12175.5|12174.6|660
1590156900000|2020-05-22 14:15:00|12178.5|12177|12179.3|12178.4|12182.3|12181.4|12177|12175.8|747
1590157200000|2020-05-22 14:20:00|12179.2|12178.3|12182.7|12181.8|12187.4|12186.5|12178.8|12177.7|585
1590157500000|2020-05-22 14:25:00|12183.1|12181.6|12188.3|12186.8|12188.6|12187.4|12183.1|12181.6|652
1590157800000|2020-05-22 14:30:00|12188.4|12186.9|12197.8|12196.3|12209.3|12208.2|12188.3|12186.8|1064
1590158100000|2020-05-22 14:35:00|12197.7|12196.2|12195.3|12194.4|12201.2|12200|12192.7|12191.4|767
1590158400000|2020-05-22 14:40:00|12195.2|12193.7|12192.9|12192|12200.3|12199.1|12192.7|12191.6|862
1590158700000|2020-05-22 14:45:00|12193|12192.1|12190.1|12189.2|12195.5|12194.5|12190.1|12189.2|736
1590159000000|2020-05-22 14:50:00|12190.2|12189.3|12192|12191.1|12196.1|12194.8|12189.6|12188.3|722
1590159300000|2020-05-22 14:55:00|12191.9|12191|12192.9|12192|12193.4|12192.4|12187.4|12186.4|843
1590159600000|2020-05-22 15:00:00|12192.6|12191.7|12187.7|12186.8|12192.6|12191.7|12187.6|12186.1|813
1590159900000|2020-05-22 15:05:00|12187.9|12187|12185.7|12184.8|12187.9|12187|12182.1|12181.2|628
1590160200000|2020-05-22 15:10:00|12185.3|12184.4|12187|12186.1|12187.9|12186.8|12183.7|12182.8|691
1590160500000|2020-05-22 15:15:00|12186.8|12185.9|12185.4|12184.5|12187.8|12186.7|12183.9|12183|527
1590160800000|2020-05-22 15:20:00|12185.5|12184.6|12183.9|12183|12186.3|12185.2|12182.9|12181.8|456
1590161100000|2020-05-22 15:25:00|12184.2|12182.7|12183.2|12182.3|12185.1|12184.2|12180.9|12179.9|629
1590161400000|2020-05-22 15:30:00|12183.3|12182.4|12183.6|12182.7|12185.2|12184|12180.8|12179.7|573
1590161700000|2020-05-22 15:35:00|12183.7|12182.8|12184.5|12183.6|12185.3|12184.4|12182.4|12181.5|455
1590162000000|2020-05-22 15:40:00|12184.3|12183.4|12176.6|12175.7|12184.7|12183.8|12175.9|12175|458
1590162300000|2020-05-22 15:45:00|12176.5|12175.6|12175.8|12174.9|12179.7|12178.8|12175.5|12174.6|464
1590162600000|2020-05-22 15:50:00|12175.7|12174.8|12175.7|12174.8|12176.9|12175.8|12171.1|12169.8|462
1590162900000|2020-05-22 15:55:00|12175.6|12174.7|12176.7|12175.8|12177.6|12176.5|12173.2|12172.3|445
1590163200000|2020-05-22 16:00:00|12176.6|12175.7|12181.5|12180.6|12181.5|12180.6|12174|12173.1|565
1590163500000|2020-05-22 16:05:00|12181.8|12180.3|12176.3|12175.4|12181.8|12180.8|12176|12174.8|404
1590163800000|2020-05-22 16:10:00|12176|12175.1|12181.8|12180.9|12182.4|12181.1|12175.3|12174.1|575
1590164100000|2020-05-22 16:15:00|12182|12180.5|12183.3|12182.4|12184|12182.6|12181.7|12180.4|382
1590164400000|2020-05-22 16:20:00|12183|12182.1|12182.4|12181.5|12183.6|12182.3|12179.7|12178.8|444
1590164700000|2020-05-22 16:25:00|12182.5|12181.6|12179.2|12178.3|12183.2|12182.1|12178|12176.8|401
1590165000000|2020-05-22 16:30:00|12179.1|12178.2|12174.7|12173.8|12180.4|12179.5|12174.6|12173.7|458
1590165300000|2020-05-22 16:35:00|12174.6|12173.7|12178.2|12177.3|12178.6|12177.5|12173.3|12172.1|469
1590165600000|2020-05-22 16:40:00|12178.3|12177.4|12177.7|12176.8|12178.7|12177.5|12174.6|12173.4|365
1590165900000|2020-05-22 16:45:00|12177.6|12176.7|12176.8|12175.9|12178.2|12177|12175.8|12174.7|363
1590166200000|2020-05-22 16:50:00|12177.1|12175.6|12174.7|12173.2|12178.1|12177.1|12173.7|12172.4|435
1590166500000|2020-05-22 16:55:00|12174.8|12173.3|12170.1|12168.6|12175.5|12174.3|12169.7|12168.4|600
1590166800000|2020-05-22 17:00:00|12170|12168.5|12173.7|12172.2|12174.6|12173.4|12169.5|12168.5|609
1590167100000|2020-05-22 17:05:00|12173.9|12172.4|12171.8|12170.9|12174.1|12173|12171|12170|449
1590167400000|2020-05-22 17:10:00|12171.7|12170.8|12168.4|12166.9|12172.4|12171.2|12167.4|12166.2|453
1590167700000|2020-05-22 17:15:00|12168.1|12166.6|12169.6|12168.7|12170.1|12168.9|12165.4|12164.2|345
1590168000000|2020-05-22 17:20:00|12169.9|12168.4|12174.2|12172.7|12175|12173.6|12169.2|12167.9|306
1590168300000|2020-05-22 17:25:00|12174.1|12172.6|12173.6|12172.7|12174.3|12172.9|12171.4|12170|464
1590168600000|2020-05-22 17:30:00|12173.7|12172.8|12173.8|12172.9|12176.1|12174.9|12171.9|12170.8|361
1590168900000|2020-05-22 17:35:00|12173.9|12173|12171|12170.1|12173.9|12173|12170.8|12169.5|324
1590169200000|2020-05-22 17:40:00|12171.1|12170.2|12171.5|12170|12171.9|12170.7|12169.6|12168.5|234
1590169500000|2020-05-22 17:45:00|12171.3|12169.8|12169|12168.1|12172|12170.9|12168.8|12167.6|258
1590169800000|2020-05-22 17:50:00|12168.9|12168|12168.2|12167.3|12169.7|12168.6|12167.5|12166.1|307
1590170100000|2020-05-22 17:55:00|12168.1|12167.2|12178.9|12178|12179.2|12178.1|12168.1|12167|490
1590170400000|2020-05-22 18:00:00|12178.8|12177.9|12179.2|12177.7|12181.9|12180.9|12177.7|12176.4|636
1590170700000|2020-05-22 18:05:00|12179.1|12177.6|12177.9|12177|12180.1|12178.9|12177.8|12176.4|345
1590171000000|2020-05-22 18:10:00|12178|12177.1|12181.5|12180|12182.6|12181.3|12177.9|12176.7|300
1590171300000|2020-05-22 18:15:00|12181.6|12180.1|12180.4|12178.9|12182.9|12181.7|12180.2|12178.7|406
1590171600000|2020-05-22 18:20:00|12180.3|12178.8|12184.2|12182.7|12184.2|12182.7|12180.3|12178.8|369
1590171900000|2020-05-22 18:25:00|12184.6|12183.1|12184.5|12183.6|12184.9|12183.6|12182.7|12181.3|380
1590172200000|2020-05-22 18:30:00|12184.6|12183.7|12182.4|12180.9|12185|12183.7|12181.1|12179.6|294
1590172500000|2020-05-22 18:35:00|12182.3|12180.8|12182|12180.5|12182.3|12181|12180.7|12179.3|242
1590172800000|2020-05-22 18:40:00|12182.1|12180.6|12181.8|12180.3|12182.4|12181.5|12180|12178.8|346
1590173100000|2020-05-22 18:45:00|12181.9|12180.4|12182.1|12181.2|12182.8|12181.6|12180.5|12179|255
1590173400000|2020-05-22 18:50:00|12182|12181.1|12182.8|12181.3|12183.1|12181.8|12181.8|12180.3|305
1590173700000|2020-05-22 18:55:00|12182.5|12181|12174.3|12172.8|12185.4|12184.1|12173.7|12172.2|583
1590174000000|2020-05-22 19:00:00|12174.2|12172.7|12176.9|12175.4|12177.7|12176.2|12173.9|12172.4|515
1590174300000|2020-05-22 19:05:00|12177|12175.5|12176.8|12175.3|12177.7|12176.3|12174.7|12173.2|466
1590174600000|2020-05-22 19:10:00|12176.6|12175.1|12175.9|12174.4|12177.2|12175.8|12175.2|12173.9|443
1590174900000|2020-05-22 19:15:00|12175.8|12174.3|12172.9|12171.4|12176|12174.5|12171.1|12169.6|379
1590175200000|2020-05-22 19:20:00|12172.8|12171.3|12172.1|12170.6|12173.1|12171.6|12167.9|12166.6|510
1590175500000|2020-05-22 19:25:00|12172.2|12170.7|12172.6|12171.1|12173.4|12171.9|12170.3|12168.8|480
1590175800000|2020-05-22 19:30:00|12172.9|12171.4|12174.1|12172.6|12174.5|12173.3|12171.8|12170.7|428
1590176100000|2020-05-22 19:35:00|12174|12172.5|12173.1|12171.6|12174.1|12172.6|12172|12170.7|335
1590176400000|2020-05-22 19:40:00|12173|12171.5|12172.1|12170.6|12174.9|12173.6|12172.1|12170.6|374
1590176700000|2020-05-22 19:45:00|12172.7|12171.2|12172|12170.5|12174.5|12173|12170.9|12169.9|523
1590177000000|2020-05-22 19:50:00|12172.1|12170.6|12172.4|12170.9|12173|12171.5|12168|12166.5|501
1590177300000|2020-05-22 19:55:00|12172.7|12171.2|12176.1|12174.6|12176.2|12174.7|12171.2|12169.7|644
1590177600000|2020-05-22 20:00:00|12176|12174.5|12176|12174.5|12179.4|12177.9|12175.1|12173.6|534
1590177900000|2020-05-22 20:05:00|12175.9|12174.4|12174.7|12173.2|12176.2|12174.7|12173.8|12172.3|304
1590178200000|2020-05-22 20:10:00|12174.8|12173.3|12173.9|12172.4|12175.9|12174.4|12173.1|12171.6|193
1590178500000|2020-05-22 20:15:00|12173.8|12172.3|12172|12170.5|12175.1|12173.7|12171.8|12169.9|258
1590178800000|2020-05-22 20:20:00|12171.9|12170.4|12171.6|12170.1|12172.7|12170.8|12170.9|12169.3|185
1590179100000|2020-05-22 20:25:00|12171.8|12170.3|12171|12169.5|12171.8|12170.6|12170.2|12168.7|188
1590179400000|2020-05-22 20:30:00|12170.9|12169.4|12171.9|12170.4|12172.2|12170.7|12170.8|12169.4|130
1590179700000|2020-05-22 20:35:00|12172|12170.5|12170|12168.5|12172.2|12170.7|12169.1|12167.6|149
1590180000000|2020-05-22 20:40:00|12170.1|12168.6|12169|12167.5|12170.6|12169|12168.7|12167.2|224
1590180300000|2020-05-22 20:45:00|12169.5|12167.3|12169.4|12167.2|12170.7|12168.2|12167.2|12165.7|383
1590180600000|2020-05-22 20:50:00|12169.1|12167.3|12170|12165.6|12170.5|12168|12167.6|12165.2|478
1590180900000|2020-05-22 20:55:00|12169.7|12165.9|12168.4|12163.9|12173.2|12168.5|12167.4|12162.1|498
1590350400000|2020-05-24 20:00:00|12188.1|12168.1|12191.4|12173.6|12194.9|12174.9|12188|12168|75
1590350700000|2020-05-24 20:05:00|12192.3|12173.1|12192.5|12172.5|12194.8|12174.8|12190|12172.2|14
1590351000000|2020-05-24 20:10:00|12193.3|12173.3|12192.5|12172.5|12194.7|12174.7|12192.5|12172.5|15
1590351900000|2020-05-24 20:25:00|12189.5|12171.8|12189.5|12171.8|12189.5|12171.8|12189.5|12171.8|1
1590352200000|2020-05-24 20:30:00|12192.5|12172.5|12195.4|12175.4|12195.4|12175.4|12189.6|12171.9|17
1590352500000|2020-05-24 20:35:00|12194.1|12174.1|12194.3|12174.3|12195.3|12175.3|12189|12171.3|40
1590352800000|2020-05-24 20:40:00|12194.2|12174.2|12193.8|12173.8|12195.3|12175.3|12190|12172.3|25
1590353100000|2020-05-24 20:45:00|12195.3|12175.3|12194.1|12174.1|12195.3|12175.3|12189.1|12169.4|17
1590353400000|2020-05-24 20:50:00|12193.5|12173.5|12193.2|12173.2|12194|12174.5|12188.5|12170.8|21
1590353700000|2020-05-24 20:55:00|12192.5|12172.5|12183|12172|12192.5|12172.5|12183|12170.7|16
1590354000000|2020-05-24 21:00:00|12183.4|12171.7|12180.7|12168.4|12192|12172.6|12180.3|12167.1|66
1590354300000|2020-05-24 21:05:00|12180.8|12169.2|12181.4|12169.1|12186.5|12170.2|12178.3|12162.1|138
1590354600000|2020-05-24 21:10:00|12179.9|12167.6|12179.5|12168.3|12181.1|12169.2|12178.9|12164.8|135
1590354900000|2020-05-24 21:15:00|12180.3|12168.7|12185.8|12165.8|12192.1|12172.1|12178.5|12162.1|200
1590355200000|2020-05-24 21:20:00|12185.9|12165.9|12184.8|12164.8|12187.8|12167.8|12180.1|12161.8|114
1590355500000|2020-05-24 21:25:00|12183.9|12163.9|12184.2|12164.2|12187.8|12167.8|12179.4|12161.7|54
1590355800000|2020-05-24 21:30:00|12183.7|12163.7|12184|12164|12187.8|12167.8|12183|12163|105
1590356100000|2020-05-24 21:35:00|12187.2|12167.2|12183.8|12163.8|12187.8|12167.8|12183.3|12163.3|78
1590356400000|2020-05-24 21:40:00|12185.3|12165.3|12184.4|12164.4|12187.8|12167.8|12183.1|12163.1|118
1590356700000|2020-05-24 21:45:00|12187.2|12167.2|12182.8|12170|12189.8|12171.4|12180.4|12162.4|223
1590357000000|2020-05-24 21:50:00|12184.3|12168.8|12175.3|12168.8|12189.4|12175.7|12171.9|12156.7|424
1590357300000|2020-05-24 21:55:00|12175.2|12168.7|12175.1|12168.6|12177.4|12169.1|12174.9|12165.7|84
1590357600000|2020-05-24 22:00:00|12175|12168.5|12171.2|12169.7|12176.7|12172.2|12170|12166.2|247
1590357900000|2020-05-24 22:05:00|12171.1|12169.6|12170.8|12167.6|12172.6|12169.8|12170.1|12166.9|349
1590358200000|2020-05-24 22:10:00|12170.6|12167.8|12171.3|12167.8|12171.9|12169|12169.9|12167.1|283
1590358500000|2020-05-24 22:15:00|12171.5|12168|12173.3|12170.2|12173.7|12170.9|12169.7|12165.8|313
1590358800000|2020-05-24 22:20:00|12173|12170.3|12174.8|12173.3|12177.8|12174.7|12172.3|12169.3|324
1590359100000|2020-05-24 22:25:00|12174.9|12173.4|12175.9|12174.4|12177.1|12174.9|12174.8|12172.2|229
1590359400000|2020-05-24 22:30:00|12176.1|12173.9|12174|12172.5|12177.1|12174.9|12174|12172.3|167
1590359700000|2020-05-24 22:35:00|12174.1|12172.6|12174.4|12172.9|12176.1|12173.7|12173.5|12171.2|145
1590360000000|2020-05-24 22:40:00|12174.3|12172.8|12177.8|12175.7|12177.9|12176.2|12174|12172.4|237
1590360300000|2020-05-24 22:45:00|12177.5|12176|12180.3|12178.8|12180.4|12178.9|12177.2|12175.7|222
1590360600000|2020-05-24 22:50:00|12180.2|12178.7|12183.4|12181.9|12183.7|12182.2|12179.1|12177.3|353
1590360900000|2020-05-24 22:55:00|12183.5|12182|12186.6|12185.1|12188.7|12187.1|12183.3|12181.8|341
1590361200000|2020-05-24 23:00:00|12186.7|12185.2|12185.6|12184.1|12186.7|12185.2|12181.5|12180|341
1590361500000|2020-05-24 23:05:00|12185.5|12184|12187.7|12186.2|12188.6|12187.1|12184.7|12183.2|180
1590361800000|2020-05-24 23:10:00|12187.9|12186.4|12186.6|12185.1|12189.5|12187.6|12184.4|12182.8|249
1590362100000|2020-05-24 23:15:00|12186.5|12185|12184.2|12182.7|12186.6|12185.2|12183.9|12182.4|149
1590362400000|2020-05-24 23:20:00|12184.1|12182.6|12185.6|12184.1|12186.4|12184.9|12183.1|12181.6|246
1590362700000|2020-05-24 23:25:00|12185.7|12184.2|12187.8|12186.3|12188.6|12186.9|12184.2|12182.7|280
1590363000000|2020-05-24 23:30:00|12187.7|12186.2|12187.4|12185.9|12188.1|12186.5|12184.9|12183.1|366
1590363300000|2020-05-24 23:35:00|12187.5|12186|12185.4|12183.9|12188.4|12186.6|12184.9|12183.4|408
1590363600000|2020-05-24 23:40:00|12185.3|12183.8|12183.8|12182.3|12187.1|12185.3|12183.7|12182.2|455
1590363900000|2020-05-24 23:45:00|12184.1|12182.6|12182.8|12181.3|12185.5|12184|12181.8|12180.3|439
1590364200000|2020-05-24 23:50:00|12182.9|12181.4|12186.8|12185.3|12187.4|12185.7|12181.9|12180.4|496
1590364500000|2020-05-24 23:55:00|12186.7|12185.2|12186.8|12185.3|12187.3|12185.8|12185.7|12184.2|256
1590364800000|2020-05-25 00:00:00|12186.9|12185.4|12183.2|12181.7|12187|12185.5|12183|12181.5|351
1590365100000|2020-05-25 00:05:00|12183.1|12181.6|12180.6|12179.1|12183.3|12181.8|12178.1|12176.9|428
1590365400000|2020-05-25 00:10:00|12180.7|12179.2|12184.4|12182.9|12184.6|12183.1|12180.6|12179.1|420
1590365700000|2020-05-25 00:15:00|12184.2|12182.7|12186.4|12184.9|12187.4|12185.9|12184.2|12182.7|371
1590366000000|2020-05-25 00:20:00|12186.2|12184.7|12189.2|12187.7|12189.5|12188|12185.9|12184.4|315
1590366300000|2020-05-25 00:25:00|12189.3|12187.8|12189.2|12187.7|12189.5|12188.2|12188.6|12187.1|186
1590366600000|2020-05-25 00:30:00|12189.5|12188|12191.7|12190.2|12192.6|12191.1|12189.3|12187.8|283
1590366900000|2020-05-25 00:35:00|12192.3|12190.1|12189.7|12188.2|12192.3|12190.6|12189.3|12187.8|270
1590367200000|2020-05-25 00:40:00|12189.8|12188.3|12188|12186.5|12189.8|12188.3|12187.5|12186|288
1590367500000|2020-05-25 00:45:00|12188.1|12186.6|12189.5|12188|12190.9|12189.4|12187.3|12185.8|233
1590367800000|2020-05-25 00:50:00|12189.6|12188.1|12187.2|12185.7|12189.6|12188.1|12186.6|12185.1|303
1590368100000|2020-05-25 00:55:00|12187.1|12185.6|12187.5|12186|12187.9|12186.4|12185.1|12183.6|415
1590368400000|2020-05-25 01:00:00|12187.4|12185.9|12184.2|12182.7|12188.6|12187.1|12184.1|12182.6|305
1590368700000|2020-05-25 01:05:00|12184.3|12182.8|12183|12181.5|12184.4|12182.9|12180.1|12178.6|551
1590369000000|2020-05-25 01:10:00|12182.9|12181.4|12181.2|12179.7|12184.1|12182.6|12180.2|12178.7|449
1590369300000|2020-05-25 01:15:00|12181.3|12179.8|12185.2|12183.7|12185.3|12183.8|12180.8|12179.3|329
1590369600000|2020-05-25 01:20:00|12185.3|12183.8|12186.2|12184.7|12187.2|12185.7|12184.2|12182.7|295
1590369900000|2020-05-25 01:25:00|12186.1|12184.6|12183.2|12181.7|12186.5|12185|12181.9|12180.5|301
1590370200000|2020-05-25 01:30:00|12183.4|12181.9|12177.5|12176|12183.6|12182.1|12175.9|12174.5|528
1590370500000|2020-05-25 01:35:00|12177.6|12176.1|12178.7|12177.2|12179.7|12178.5|12177.3|12175.9|600
1590370800000|2020-05-25 01:40:00|12179.2|12177.7|12181|12179.5|12183.4|12181.9|12179.2|12177.7|490
1590371100000|2020-05-25 01:45:00|12181.1|12179.6|12184|12182.5|12184.2|12182.7|12181.1|12179.6|339
1590371400000|2020-05-25 01:50:00|12184.1|12182.6|12183.2|12181.7|12184.5|12183|12181.9|12180.4|375
1590371700000|2020-05-25 01:55:00|12183.3|12181.8|12182.1|12180.6|12183.9|12182.4|12179.7|12178.2|428
1590372000000|2020-05-25 02:00:00|12182.2|12180.7|12182.1|12180.6|12182.7|12181.2|12180.9|12179.4|407
1590372300000|2020-05-25 02:05:00|12182.5|12181|12180.7|12179.2|12182.7|12181.2|12180.4|12178.9|392
1590372600000|2020-05-25 02:10:00|12180.6|12179.1|12175.6|12174.1|12181.2|12179.7|12175.1|12173.8|423
1590372900000|2020-05-25 02:15:00|12175.3|12173.8|12177.7|12176.2|12177.9|12176.4|12174.9|12173.4|313
1590373200000|2020-05-25 02:20:00|12177.8|12176.3|12177|12175.5|12178.2|12176.7|12176.9|12175.4|237
1590373500000|2020-05-25 02:25:00|12177.4|12175.9|12179.1|12177.6|12180.1|12178.6|12177.4|12175.9|297
1590373800000|2020-05-25 02:30:00|12179|12177.5|12178|12176.5|12179.3|12177.8|12176.8|12175.3|280
1590374100000|2020-05-25 02:35:00|12177.9|12176.4|12178.9|12177.4|12179.9|12178.4|12177.6|12176.1|196
1590374400000|2020-05-25 02:40:00|12178.8|12177.3|12178.4|12176.9|12180.9|12179.4|12178|12176.7|441
1590374700000|2020-05-25 02:45:00|12178.5|12177|12175.8|12174.3|12179.2|12177.7|12174.4|12172.9|459
1590375000000|2020-05-25 02:50:00|12175.7|12174.2|12175.2|12173.7|12176.7|12175.2|12174.6|12173.1|226
1590375300000|2020-05-25 02:55:00|12175.3|12173.8|12175.1|12173.6|12176.3|12174.8|12174.7|12173.3|395
1590375600000|2020-05-25 03:00:00|12175|12173.5|12177.2|12175.7|12177.3|12175.8|12175|12173.5|379
1590375900000|2020-05-25 03:05:00|12177.1|12175.6|12179.9|12178.4|12180.4|12178.9|12177|12175.5|344
1590376200000|2020-05-25 03:10:00|12180|12178.5|12181.8|12180.3|12183.1|12181.6|12179.7|12178.2|405
1590376500000|2020-05-25 03:15:00|12181.7|12180.2|12180.7|12179.2|12182.2|12180.9|12179.4|12178.3|419
1590376800000|2020-05-25 03:20:00|12180.6|12179.1|12181.4|12179.9|12181.6|12180.1|12178.9|12177.4|390
1590377100000|2020-05-25 03:25:00|12181.5|12180|12179.3|12177.8|12181.8|12180.3|12178.3|12177.2|291
1590377400000|2020-05-25 03:30:00|12179.9|12178.4|12179.1|12177.6|12180.4|12178.9|12178.8|12177.5|195
1590377700000|2020-05-25 03:35:00|12179.2|12177.7|12178.3|12176.8|12179.6|12178.1|12177.9|12176.4|196
1590378000000|2020-05-25 03:40:00|12178.1|12176.6|12179|12177.5|12181.2|12179.7|12178.1|12176.6|334
1590378300000|2020-05-25 03:45:00|12178.9|12177.4|12179.3|12177.8|12180.3|12178.8|12178.5|12177.1|324
1590378600000|2020-05-25 03:50:00|12179.2|12177.7|12179.2|12177.7|12180|12178.6|12177.6|12176.1|303
1590378900000|2020-05-25 03:55:00|12179.1|12177.6|12178.4|12176.9|12180.1|12178.6|12178.1|12176.6|354
1590379200000|2020-05-25 04:00:00|12178.5|12177|12178.8|12177.3|12179.3|12178.1|12178.3|12177|178
1590379500000|2020-05-25 04:05:00|12178.9|12177.4|12180.1|12178.6|12180.4|12178.9|12178.4|12177.2|220
1590379800000|2020-05-25 04:10:00|12180.2|12178.7|12180.1|12178.6|12182.1|12180.8|12179.8|12178.3|333
1590380100000|2020-05-25 04:15:00|12180|12178.5|12181.3|12179.8|12181.5|12180|12179.3|12177.8|285
1590380400000|2020-05-25 04:20:00|12181.4|12179.9|12180.5|12179|12181.5|12180.2|12180.4|12178.9|159
1590380700000|2020-05-25 04:25:00|12180.6|12179.1|12180.6|12179.1|12181.5|12180|12180.3|12178.8|300
1590381000000|2020-05-25 04:30:00|12180.7|12179.2|12180.8|12179.3|12181.7|12180.2|12180.5|12179|343
1590381300000|2020-05-25 04:35:00|12180.7|12179.2|12181.6|12180.1|12181.9|12180.4|12179.9|12178.7|244
1590381600000|2020-05-25 04:40:00|12181.5|12180|12181.4|12180.5|12182.7|12181.2|12181.3|12179.8|274
1590381900000|2020-05-25 04:45:00|12182.1|12180.6|12182.7|12181.2|12182.9|12181.5|12182|12180.5|244
1590382200000|2020-05-25 04:50:00|12182.8|12181.3|12181.4|12179.9|12183.1|12181.7|12181.3|12179.8|201
1590382500000|2020-05-25 04:55:00|12181.5|12180|12181.1|12180.2|12182.2|12180.7|12181.1|12179.6|285
1590382800000|2020-05-25 05:00:00|12181.2|12180.3|12182.3|12180.8|12182.9|12181.5|12181.2|12179.7|216
1590383100000|2020-05-25 05:05:00|12182.2|12180.7|12184|12182.5|12184.2|12183|12182.1|12180.6|160
1590383400000|2020-05-25 05:10:00|12183.9|12182.4|12183.3|12181.8|12184.7|12183.5|12182.7|12181.4|294
1590383700000|2020-05-25 05:15:00|12183.4|12181.9|12183.9|12182.4|12184|12182.8|12182.3|12180.8|246
1590384000000|2020-05-25 05:20:00|12183.6|12182.7|12182.4|12181.5|12183.9|12182.7|12182.3|12181.1|149
1590384300000|2020-05-25 05:25:00|12182.3|12181.4|12181.9|12180.4|12182.8|12181.6|12181.5|12180.4|142
1590384600000|2020-05-25 05:30:00|12182|12180.5|12178.5|12177|12182.3|12181.1|12176.9|12175.4|508
1590384900000|2020-05-25 05:35:00|12178.6|12177.1|12178.8|12177.3|12180.9|12179.4|12178.3|12177|363
1590385200000|2020-05-25 05:40:00|12178.9|12177.4|12176.3|12174.8|12179.1|12177.6|12173.9|12172.5|470
1590385500000|2020-05-25 05:45:00|12176.4|12174.9|12175.1|12173.6|12176.5|12175|12173.8|12172.5|295
1590385800000|2020-05-25 05:50:00|12175|12173.5|12172.9|12171.4|12176.2|12174.7|12172.3|12170.8|270
1590386100000|2020-05-25 05:55:00|12173|12171.5|12176.4|12174.9|12176.5|12175|12172.8|12171.3|336
1590386400000|2020-05-25 06:00:00|12176.3|12174.8|12175.4|12173.9|12180|12178.3|12174.9|12173.4|509
1590386700000|2020-05-25 06:05:00|12175.5|12174|12175.6|12174.1|12181.1|12179.6|12174.7|12173.3|502
1590387000000|2020-05-25 06:10:00|12175.7|12174.2|12176.1|12174.6|12179.4|12177.9|12174.3|12172.8|494
1590387300000|2020-05-25 06:15:00|12176.2|12174.7|12176.2|12174.7|12179.1|12177.6|12175.5|12174|426
1590387600000|2020-05-25 06:20:00|12176.1|12174.6|12177.6|12176.1|12177.6|12176.1|12170.6|12169.1|571
1590387900000|2020-05-25 06:25:00|12177.5|12176|12178.5|12177|12178.6|12177.4|12175.7|12174.4|381
1590388200000|2020-05-25 06:30:00|12178.4|12176.9|12177.1|12175.6|12179.7|12178.6|12175.2|12173.7|437
1590388500000|2020-05-25 06:35:00|12177|12175.5|12178|12176.5|12179.3|12177.8|12175.3|12174.1|476
1590388800000|2020-05-25 06:40:00|12178.1|12176.6|12176.4|12175.5|12180.7|12179.5|12176.4|12175.3|354
1590389100000|2020-05-25 06:45:00|12176.3|12175.4|12175.1|12173.6|12176.5|12175.6|12172.8|12171.4|482
1590389400000|2020-05-25 06:50:00|12175.2|12173.7|12175.2|12173.7|12176.6|12175.1|12173.1|12171.6|515
1590389700000|2020-05-25 06:55:00|12174.1|12173.2|12174.1|12172.6|12176.5|12175|12172.1|12170.9|536
1590390000000|2020-05-25 07:00:00|12174|12172.5|12175|12173.5|12177.9|12176.4|12172.6|12171.4|440
1590390300000|2020-05-25 07:05:00|12174.9|12173.4|12172.1|12170.6|12179.2|12177.7|12171.7|12170.6|467
1590390600000|2020-05-25 07:10:00|12172.2|12170.7|12173.4|12171.9|12174.3|12172.8|12171.1|12170.1|590
1590390900000|2020-05-25 07:15:00|12173.5|12172|12166.7|12165.8|12174|12172.5|12166.1|12165|464
1590391200000|2020-05-25 07:20:00|12166.6|12165.7|12166.8|12165.3|12171.3|12169.8|12165.6|12164.5|528
1590391500000|2020-05-25 07:25:00|12166.7|12165.2|12168.9|12167.4|12170.6|12169.7|12166.7|12165.2|527
1590391800000|2020-05-25 07:30:00|12168.7|12167.8|12166.6|12165.1|12173|12171.8|12164.6|12163.3|596
1590392100000|2020-05-25 07:35:00|12166.5|12165|12169.5|12168|12170|12168.5|12164.9|12163.4|490
1590392400000|2020-05-25 07:40:00|12169.4|12167.9|12171.8|12170.3|12172.5|12171|12169|12167.5|519
1590392700000|2020-05-25 07:45:00|12171.9|12170.4|12170.9|12169.4|12171.9|12170.4|12169.1|12167.6|350
1590393000000|2020-05-25 07:50:00|12170.8|12169.3|12169.3|12167.8|12174.2|12173|12168.5|12167.3|411
1590393300000|2020-05-25 07:55:00|12169.5|12168|12166.1|12164.6|12169.6|12168.3|12165.9|12164.4|439
1590393600000|2020-05-25 08:00:00|12166.6|12165.1|12169|12167.5|12170.9|12169.4|12166|12164.4|627
1590393900000|2020-05-25 08:05:00|12169.1|12167.6|12167.9|12167|12170|12168.5|12166.9|12165.7|467
1590394200000|2020-05-25 08:10:00|12167.7|12166.8|12166.7|12165.2|12168.6|12167.7|12165.3|12164.1|454
1590394500000|2020-05-25 08:15:00|12166.6|12165.1|12166.4|12164.9|12168.5|12167|12165.8|12164.3|355
1590394800000|2020-05-25 08:20:00|12166.6|12165.1|12168.4|12167.5|12169|12167.6|12165.7|12164.7|423
1590395100000|2020-05-25 08:25:00|12169.3|12167.8|12169.8|12168.3|12173.2|12172|12168.4|12167|430
1590395400000|2020-05-25 08:30:00|12169.9|12168.4|12178.8|12177.3|12179.8|12178.3|12169.9|12168.4|517
1590395700000|2020-05-25 08:35:00|12178.9|12177.4|12179|12178.1|12180.3|12179.1|12177|12175.9|419
1590396000000|2020-05-25 08:40:00|12179.1|12178.2|12180.4|12179.5|12180.9|12179.6|12177|12176|461
1590396300000|2020-05-25 08:45:00|12180.5|12179.6|12184.7|12183.2|12188.2|12186.7|12179.8|12178.5|710
1590396600000|2020-05-25 08:50:00|12185.1|12183.6|12179|12177.5|12185.4|12184.1|12179|12177.5|503
1590396900000|2020-05-25 08:55:00|12178.9|12177.4|12182.9|12181.4|12183.3|12182.4|12177.4|12176.5|442
1590397200000|2020-05-25 09:00:00|12183|12181.5|12181.8|12180.3|12186.7|12185.4|12181.1|12179.9|563
1590397500000|2020-05-25 09:05:00|12181.7|12180.2|12183.7|12182.8|12184.3|12182.8|12179.9|12178.4|379
1590397800000|2020-05-25 09:10:00|12183.5|12182.6|12181.3|12180.4|12184.1|12182.9|12178.7|12177.2|511
1590398100000|2020-05-25 09:15:00|12181.6|12180.1|12180.2|12178.7|12184.5|12183|12179.7|12178.4|598
1590398400000|2020-05-25 09:20:00|12180.1|12178.6|12181.4|12179.9|12182.3|12180.8|12179.9|12178.5|458
1590398700000|2020-05-25 09:25:00|12181.7|12180.2|12182.5|12181|12183.9|12182.6|12181.1|12179.6|400
1590399000000|2020-05-25 09:30:00|12182.6|12181.1|12183.8|12182.3|12186|12184.5|12181.8|12180.3|478
1590399300000|2020-05-25 09:35:00|12183.9|12182.4|12188.2|12186.7|12188.9|12187.4|12183.9|12182.4|415
1590399600000|2020-05-25 09:40:00|12187.9|12187|12185.8|12184.3|12188.8|12187.4|12183.3|12182.2|493
1590399900000|2020-05-25 09:45:00|12185.9|12184.4|12186.3|12185.4|12189.7|12188.2|12185.3|12183.8|416
1590400200000|2020-05-25 09:50:00|12186.2|12185.3|12185.2|12183.7|12187.1|12185.6|12182.2|12181.1|481
1590400500000|2020-05-25 09:55:00|12185.1|12183.6|12187.8|12186.3|12188|12186.5|12181.7|12180.3|416
1590400800000|2020-05-25 10:00:00|12187.5|12186|12184.4|12183.5|12187.6|12186.4|12184.1|12182.9|511
1590401100000|2020-05-25 10:05:00|12184.5|12183.6|12181.8|12180.3|12184.6|12183.6|12180.9|12179.4|465
1590401400000|2020-05-25 10:10:00|12181.9|12180.4|12179.9|12178.4|12183.1|12181.6|12179.5|12178|377
1590401700000|2020-05-25 10:15:00|12179.8|12178.3|12182.3|12180.8|12185|12183.5|12179.3|12178.2|420
1590402000000|2020-05-25 10:20:00|12182.4|12180.9|12181.5|12180|12182.7|12181.2|12179.2|12177.9|396
1590402300000|2020-05-25 10:25:00|12181.4|12179.9|12179.5|12178|12183.7|12182.2|12179.5|12178|504
1590402600000|2020-05-25 10:30:00|12179.6|12178.1|12185.4|12183.9|12187.4|12186|12179.6|12178.1|429
1590402900000|2020-05-25 10:35:00|12185.5|12184|12185.2|12184.3|12186.3|12185|12183.5|12182.1|450
1590403200000|2020-05-25 10:40:00|12185.1|12184.2|12184.1|12182.6|12185.9|12184.9|12181.6|12180.4|404
1590403500000|2020-05-25 10:45:00|12184.2|12182.7|12182.6|12181.1|12186.6|12185.2|12181.7|12180.2|413
1590403800000|2020-05-25 10:50:00|12182.7|12181.2|12185.1|12184.2|12185.6|12184.5|12182.5|12181|319
1590404100000|2020-05-25 10:55:00|12185|12184.1|12183.2|12181.7|12185.3|12184.2|12182.8|12181.7|422
1590404400000|2020-05-25 11:00:00|12183.3|12181.8|12181.7|12180.2|12185.3|12184|12180.7|12179.2|553
1590404700000|2020-05-25 11:05:00|12181.8|12180.3|12179.9|12178.4|12183.6|12182.3|12179.9|12178.4|483
1590405000000|2020-05-25 11:10:00|12179.8|12178.3|12180.9|12179.4|12182.8|12181.7|12178.6|12177.5|436
1590405300000|2020-05-25 11:15:00|12180.8|12179.3|12179.1|12177.6|12181.3|12180|12177|12175.9|342
1590405600000|2020-05-25 11:20:00|12179|12177.5|12175.5|12174.6|12179.2|12177.7|12175.3|12174.1|360
1590405900000|2020-05-25 11:25:00|12175.7|12174.8|12176.6|12175.1|12179.3|12177.9|12174.5|12173.4|478
1590406200000|2020-05-25 11:30:00|12176.7|12175.2|12176.2|12174.7|12178.8|12177.5|12175.3|12174.1|353
1590406500000|2020-05-25 11:35:00|12176.3|12174.8|12176.5|12175|12179.8|12178.6|12175.3|12174|442
1590406800000|2020-05-25 11:40:00|12176.6|12175.1|12179|12177.5|12179.7|12178.4|12175.8|12174.7|491
1590407100000|2020-05-25 11:45:00|12179.1|12177.6|12181.3|12180.4|12182.8|12181.6|12179|12177.5|359
1590407400000|2020-05-25 11:50:00|12181.2|12180.3|12182|12180.5|12183.6|12182.5|12180.2|12179.2|406
1590407700000|2020-05-25 11:55:00|12181.9|12180.4|12192.6|12191.1|12193|12191.8|12181.5|12180.3|582
1590408000000|2020-05-25 12:00:00|12192.5|12191|12193.3|12192.4|12193.5|12192.4|12190.7|12189.4|727
1590408300000|2020-05-25 12:05:00|12193.2|12192.3|12191.3|12189.8|12193.7|12192.5|12191|12189.6|459
1590408600000|2020-05-25 12:10:00|12191.4|12189.9|12188.7|12187.2|12192.4|12190.9|12187.4|12185.9|485
1590408900000|2020-05-25 12:15:00|12188.8|12187.3|12189.3|12187.8|12192.1|12190.6|12187.9|12186.4|427
1590409200000|2020-05-25 12:20:00|12189.2|12187.7|12189.2|12187.7|12190.9|12189.4|12187.6|12186.5|385
1590409500000|2020-05-25 12:25:00|12189.4|12187.9|12189|12187.5|12190.9|12189.4|12188.1|12187.1|413
1590409800000|2020-05-25 12:30:00|12188.9|12187.4|12188.5|12187|12189.1|12187.6|12186.7|12185.3|365
1590410100000|2020-05-25 12:35:00|12188.6|12187.1|12189.7|12188.8|12191.9|12190.5|12188.2|12187.1|339
1590410400000|2020-05-25 12:40:00|12189.9|12188.4|12190.8|12189.3|12191.1|12189.7|12189.1|12187.7|263
1590410700000|2020-05-25 12:45:00|12190.7|12189.2|12190.9|12189.4|12192.9|12191.4|12190.3|12189.2|319
1590411000000|2020-05-25 12:50:00|12190.8|12189.3|12190.5|12189|12191.7|12190.4|12190.3|12189|342
1590411300000|2020-05-25 12:55:00|12189.5|12188.6|12185.2|12183.7|12189.9|12188.6|12185.2|12183.7|474
1590411600000|2020-05-25 13:00:00|12185.4|12183.9|12186.3|12184.8|12188.7|12187.3|12183.8|12182.3|586
1590411900000|2020-05-25 13:05:00|12186.4|12184.9|12184.6|12183.1|12186.7|12185.2|12182.4|12180.9|452
1590412200000|2020-05-25 13:10:00|12184.7|12183.2|12188.3|12186.8|12188.4|12186.9|12183.8|12182.3|345
1590412500000|2020-05-25 13:15:00|12188.6|12187.1|12187.6|12186.1|12188.6|12187.1|12186.4|12184.9|360
1590412800000|2020-05-25 13:20:00|12187.7|12186.2|12188.8|12187.3|12190.3|12188.8|12187.5|12186|360
1590413100000|2020-05-25 13:25:00|12188.9|12187.4|12187.1|12185.6|12189.6|12188.1|12186.5|12185|357
1590413400000|2020-05-25 13:30:00|12187|12185.5|12190.8|12189.3|12192|12190.5|12186.4|12184.9|530
1590413700000|2020-05-25 13:35:00|12190.9|12189.4|12189.3|12187.8|12191.7|12190.2|12187.8|12186.5|441
1590414000000|2020-05-25 13:40:00|12189.4|12187.9|12184.7|12183.2|12189.4|12187.9|12183.3|12182|456
1590414300000|2020-05-25 13:45:00|12184.2|12183.3|12186.9|12185.4|12188.2|12186.7|12182.5|12181|549
1590414600000|2020-05-25 13:50:00|12187.5|12186|12187.6|12186.1|12188.8|12187.4|12186.2|12184.8|483
1590414900000|2020-05-25 13:55:00|12187.5|12186|12196.2|12194.7|12197|12195.5|12187.4|12185.9|815
1590415200000|2020-05-25 14:00:00|12196.1|12194.6|12189.8|12188.3|12198.5|12197.1|12188.7|12187.4|731
1590415500000|2020-05-25 14:05:00|12189.7|12188.2|12190.7|12189.2|12192.6|12191.1|12188.6|12187.1|432
1590415800000|2020-05-25 14:10:00|12190.5|12189|12190.9|12190|12192.3|12190.8|12189|12187.5|580
1590416100000|2020-05-25 14:15:00|12191.2|12189.7|12193.7|12192.2|12194.5|12193.3|12190.2|12188.9|520
1590416400000|2020-05-25 14:20:00|12193.8|12192.3|12191.6|12190.1|12194.2|12192.7|12190.5|12189.2|461
1590416700000|2020-05-25 14:25:00|12191.7|12190.2|12193.6|12192.1|12194.4|12192.9|12190.5|12189.2|349
1590417000000|2020-05-25 14:30:00|12193.5|12192|12192.4|12191.5|12196.2|12194.9|12192.3|12191.1|394
1590417300000|2020-05-25 14:35:00|12192.7|12191.2|12197.9|12196.4|12197.9|12196.4|12192.3|12190.8|355
1590417600000|2020-05-25 14:40:00|12197.8|12196.3|12199.9|12199|12200.6|12199.4|12195.7|12194.6|572
1590417900000|2020-05-25 14:45:00|12200|12199.1|12204|12202.5|12204|12202.5|12198.7|12197.4|350
1590418200000|2020-05-25 14:50:00|12204.2|12202.7|12200.5|12199|12204.4|12202.9|12199.7|12198.2|436
1590418500000|2020-05-25 14:55:00|12200.2|12198.7|12196.9|12195.4|12201.3|12199.8|12194.4|12193.4|756
1590418800000|2020-05-25 15:00:00|12196.6|12195.1|12193.5|12192|12196.6|12195.1|12191.7|12190.2|598
1590419100000|2020-05-25 15:05:00|12193.4|12191.9|12191.4|12189.9|12194.5|12193.3|12191.2|12189.7|252
1590419400000|2020-05-25 15:10:00|12191.3|12189.8|12194.6|12193.1|12195.5|12194|12190.3|12188.9|355
1590419700000|2020-05-25 15:15:00|12194.2|12192.7|12196.6|12195.1|12196.9|12195.5|12194.2|12192.7|264
1590420000000|2020-05-25 15:20:00|12196.5|12195|12197.6|12196.1|12197.7|12196.2|12196.1|12194.8|186
1590420300000|2020-05-25 15:25:00|12197.5|12196|12198.1|12196.6|12198.1|12196.6|12195.9|12194.6|240
1590420600000|2020-05-25 15:30:00|12198|12196.5|12198.3|12196.8|12198.4|12197.1|12196.8|12195.3|285
1590420900000|2020-05-25 15:35:00|12198.2|12196.7|12199.5|12198|12200.6|12199.3|12198.1|12196.7|264
1590421200000|2020-05-25 15:40:00|12199.4|12197.9|12194.6|12193.7|12200|12198.5|12193.7|12192.5|332
1590421500000|2020-05-25 15:45:00|12194.7|12193.8|12195.7|12194.2|12196.5|12195|12194.6|12193.3|206
1590421800000|2020-05-25 15:50:00|12195.6|12194.1|12197|12196.1|12197.5|12196.2|12194.5|12193|200
1590422100000|2020-05-25 15:55:00|12197.1|12196.2|12196.2|12194.7|12198.4|12196.9|12195.3|12193.8|389
1590422400000|2020-05-25 16:00:00|12196.3|12194.8|12200.7|12199.2|12200.9|12199.4|12196.1|12194.6|483
1590422700000|2020-05-25 16:05:00|12200.8|12199.3|12198|12196.5|12201.4|12199.9|12197.9|12196.4|290
1590423000000|2020-05-25 16:10:00|12198.1|12196.6|12197.3|12195.8|12198.6|12197.1|12196.4|12194.9|255
1590423300000|2020-05-25 16:15:00|12197.4|12195.9|12195.4|12193.9|12198.1|12196.6|12195|12193.8|196
1590423600000|2020-05-25 16:20:00|12195.5|12194|12194.7|12193.2|12195.8|12194.3|12194.6|12193.1|154
1590423900000|2020-05-25 16:25:00|12194.6|12193.1|12193.4|12191.9|12194.9|12193.4|12192.1|12190.6|289
1590424200000|2020-05-25 16:30:00|12193.5|12192|12194.3|12192.8|12194.8|12193.5|12193.5|12192|225
1590424500000|2020-05-25 16:35:00|12194.4|12192.9|12191|12190.1|12194.4|12192.9|12190.7|12189.5|269
1590424800000|2020-05-25 16:40:00|12191.4|12189.9|12193.6|12192.1|12193.7|12192.2|12190.5|12189|218
1590425100000|2020-05-25 16:45:00|12193.5|12192|12193.2|12191.7|12193.9|12192.4|12192.5|12191|236
1590425400000|2020-05-25 16:50:00|12193.1|12191.6|12188.9|12187.4|12193.3|12191.8|12188.8|12187.3|358
1590425700000|2020-05-25 16:55:00|12188.7|12187.2|12188.2|12185.9|12188.7|12187.2|12185.6|12184.4|321
1590426000000|2020-05-25 17:00:00|12188.1|12186|12192.2|12189.1|12197.3|12194.3|12187.6|12185.2|1434
1590426300000|2020-05-25 17:05:00|12192.3|12189.3|12192.8|12190.4|12193.6|12190.8|12192.1|12189.1|573
1590426600000|2020-05-25 17:10:00|12192.9|12190.2|12194.3|12192|12195.6|12193|12191.7|12188.4|1238
1590426900000|2020-05-25 17:15:00|12194.5|12191.7|12195.2|12191.7|12195.6|12192.2|12192.8|12189.9|850
1590427200000|2020-05-25 17:20:00|12194.6|12191.6|12194.9|12192.1|12196.3|12192.9|12194.1|12191.1|338
1590427500000|2020-05-25 17:25:00|12195|12192.2|12194.5|12191.2|12196.7|12192.7|12194.2|12190.7|784
1590427800000|2020-05-25 17:30:00|12194.6|12191.1|12195|12192|12195.9|12192.4|12193.8|12191|885
1590428100000|2020-05-25 17:35:00|12194.9|12191.9|12194.8|12191.8|12195.6|12192.6|12194.3|12191.1|763
1590428400000|2020-05-25 17:40:00|12194.9|12191.9|12194.9|12191.7|12195.6|12192.8|12194|12191.3|537
1590428700000|2020-05-25 17:45:00|12195|12191.9|12194.1|12191.4|12195.4|12192.6|12193.8|12191.1|727
1590429000000|2020-05-25 17:50:00|12194|12191.3|12194.2|12191.8|12194.6|12192.1|12193.6|12190.7|860
1590429300000|2020-05-25 17:55:00|12194.3|12191.9|12194.6|12191.4|12194.8|12192|12193.2|12189.9|1269
1590429600000|2020-05-25 18:00:00|12194.4|12191.3|12195|12192.2|12195.6|12192.5|12194.1|12190.8|841
1590429900000|2020-05-25 18:05:00|12195.2|12191.8|12194.6|12192|12195.7|12192.9|12194|12191.2|777
1590430200000|2020-05-25 18:10:00|12194.5|12191.9|12193.6|12190.7|12195.5|12193.7|12193.3|12190.5|739
1590430500000|2020-05-25 18:15:00|12193.4|12190.6|12193.8|12190.6|12194.9|12191.5|12193|12190.3|695
1590430800000|2020-05-25 18:20:00|12193.9|12190.7|12193.8|12190.7|12194.5|12191.3|12193.2|12190.2|623
1590431100000|2020-05-25 18:25:00|12193.9|12190.8|12193.7|12190.6|12194.4|12191.7|12193.1|12190.5|786
1590431400000|2020-05-25 18:30:00|12193.6|12190.7|12194.7|12192.4|12195.3|12193.4|12192.8|12190.1|662
1590431700000|2020-05-25 18:35:00|12194.1|12192.6|12193.5|12190.9|12195.5|12193.7|12191.5|12189.7|734
1590432000000|2020-05-25 18:40:00|12193.6|12191|12195|12193.5|12195.9|12193.8|12192.3|12190|763
1590432300000|2020-05-25 18:45:00|12195.1|12193.6|12193.9|12192.4|12195.7|12193.8|12192.9|12191.2|416
1590432600000|2020-05-25 18:50:00|12194|12192.5|12194.2|12191|12195.5|12193.9|12192.2|12190.3|672
1590432900000|2020-05-25 18:55:00|12194.1|12190.9|12195.1|12191.9|12195.7|12192.6|12192.7|12189.8|715
1590433200000|2020-05-25 19:00:00|12195.2|12192|12194.1|12191.1|12195.2|12192|12193.2|12190.3|469
1590433500000|2020-05-25 19:05:00|12194|12191.2|12194|12190.6|12194.6|12192|12193|12190.2|470
1590433800000|2020-05-25 19:10:00|12194.1|12190.5|12195.1|12191.4|12195.8|12192.8|12193.5|12190.4|585
1590434100000|2020-05-25 19:15:00|12195.2|12191.5|12195.3|12192.7|12196.7|12193.4|12192.4|12189.2|872
1590434400000|2020-05-25 19:20:00|12195.4|12192.8|12194.9|12193.4|12196.4|12194.2|12194.1|12192.3|878
1590434700000|2020-05-25 19:25:00|12194.8|12193.3|12195.1|12193.6|12196.6|12194.1|12194.4|12192.7|355
1590435000000|2020-05-25 19:30:00|12195.2|12193.7|12195.1|12192.6|12197.3|12193.9|12194.1|12192.2|503
1590435300000|2020-05-25 19:35:00|12195.2|12192.5|12193.3|12190.6|12195.5|12193.5|12192.4|12189.6|631
1590435600000|2020-05-25 19:40:00|12193.5|12190.5|12194.7|12193.2|12196.6|12194.1|12192.9|12189.8|477
1590435900000|2020-05-25 19:45:00|12194.6|12193.1|12194.9|12193.4|12195.7|12193.6|12194.3|12192.3|491
1590436200000|2020-05-25 19:50:00|12195|12193.5|12195.5|12193.2|12196.5|12193.8|12195|12192.6|807
1590436500000|2020-05-25 19:55:00|12195.3|12193.1|12194.5|12193|12196.3|12193.8|12194.3|12192.4|425
1590436800000|2020-05-25 20:00:00|12194.8|12192.7|12195|12192.9|12196|12193.5|12194.3|12192.4|519
1590437100000|2020-05-25 20:05:00|12194.6|12193.1|12195.3|12191|12196.1|12193.4|12193.8|12189.3|593
1590437400000|2020-05-25 20:10:00|12195.2|12191.1|12195.9|12190.5|12196.4|12192.4|12194.4|12189.7|501
1590437700000|2020-05-25 20:15:00|12195.7|12191|12195.4|12190.3|12196.2|12192.3|12194.1|12189.1|518
1590438000000|2020-05-25 20:20:00|12195.2|12190.4|12196|12193.5|12196.9|12194.2|12193.6|12189.5|453
1590438300000|2020-05-25 20:25:00|12196.4|12193.6|12195.5|12191.3|12196.9|12193.6|12194.3|12189.6|491
1590438600000|2020-05-25 20:30:00|12195.3|12191.4|12193.7|12190.3|12195.8|12191.7|12193.4|12189.6|397
1590438900000|2020-05-25 20:35:00|12195.1|12189.7|12194.7|12189.8|12195.3|12191.7|12193|12189.5|446
1590439200000|2020-05-25 20:40:00|12194.4|12190.3|12194.3|12190.3|12195.2|12191.4|12192.7|12188|589
1590439500000|2020-05-25 20:45:00|12193.8|12190.4|12195.4|12185.4|12198.1|12192|12188.3|12178.3|1153
1590439800000|2020-05-25 20:50:00|12195.3|12185.3|12195.8|12185.8|12196.7|12186.9|12189.9|12179.9|1837
1590440100000|2020-05-25 20:55:00|12193.9|12183.9|12195.2|12185.2|12199.3|12189.3|12186.7|12176.7|491
1590440400000|2020-05-25 21:00:00|12195|12185|12196.4|12186.4|12196.4|12186.4|12194.7|12184.7|24
1590440700000|2020-05-25 21:05:00|12196.1|12186.1|12194.9|12184.9|12198|12188|12193.8|12183.8|140
1590441000000|2020-05-25 21:10:00|12196.3|12186.3|12195.2|12185.2|12197.5|12187.5|12194.6|12184.6|201
1590441300000|2020-05-25 21:15:00|12194.4|12184.4|12196.8|12186.8|12197.2|12187.2|12194.4|12184.4|170
1590441600000|2020-05-25 21:20:00|12195.8|12185.8|12195.4|12185.4|12197.3|12187.3|12193.8|12183.8|157
1590441900000|2020-05-25 21:25:00|12194.8|12184.8|12195.3|12185.3|12197.4|12187.4|12191.7|12181.7|161
1590442200000|2020-05-25 21:30:00|12195.1|12185.1|12193.1|12183.1|12196.2|12186.2|12188.9|12178.9|281
1590442500000|2020-05-25 21:35:00|12192.9|12182.9|12193.9|12183.9|12195.8|12185.8|12190.6|12180.6|258
1590442800000|2020-05-25 21:40:00|12193.8|12183.8|12193.7|12183.7|12195.9|12185.9|12192.9|12182.9|318
1590443100000|2020-05-25 21:45:00|12194.5|12184.5|12194.8|12184.8|12196|12186|12192.3|12182.3|207
1590443400000|2020-05-25 21:50:00|12194.7|12184.7|12196.6|12186.6|12196.9|12186.9|12190.2|12180.2|334
1590443700000|2020-05-25 21:55:00|12195.7|12185.7|12193.7|12183.7|12196.6|12186.6|12189.5|12179.5|643
1590444000000|2020-05-25 22:00:00|12192.9|12182.9|12190.3|12186.6|12195|12187.3|12188.8|12179.8|1248
1590444300000|2020-05-25 22:05:00|12190.7|12185.8|12190.8|12188.6|12191.5|12189|12188|12185.3|558
1590444600000|2020-05-25 22:10:00|12191.3|12188.4|12191.2|12188.8|12192.4|12189.8|12189.1|12187.4|396
1590444900000|2020-05-25 22:15:00|12190.8|12189.3|12190.7|12189.2|12192|12189.5|12190.4|12187.6|201
1590445200000|2020-05-25 22:20:00|12192.1|12188|12190.2|12188.7|12192.1|12189.3|12189.8|12186.8|221
1590445500000|2020-05-25 22:25:00|12190.4|12188.3|12190|12188.5|12192.5|12189.6|12190|12188|190
1590445800000|2020-05-25 22:30:00|12190.1|12188.6|12190.2|12188.7|12191.8|12189|12189.3|12187.3|159
1590446100000|2020-05-25 22:35:00|12190|12188.5|12189.6|12188.1|12190.8|12188.6|12189.4|12187.3|185
1590446400000|2020-05-25 22:40:00|12189.5|12188|12191.8|12189.4|12192.7|12190.3|12189.5|12187.8|174
1590446700000|2020-05-25 22:45:00|12191.7|12189.5|12191.3|12189.8|12192.4|12190|12190|12187.3|124
1590447000000|2020-05-25 22:50:00|12191.2|12189.7|12189.6|12188.1|12192|12189.8|12189.3|12186.8|218
1590447300000|2020-05-25 22:55:00|12189.7|12188.2|12189.9|12188.4|12191.6|12189.4|12189.4|12187.5|224
1590447600000|2020-05-25 23:00:00|12192.4|12185.9|12190.8|12189.3|12192.5|12189.8|12189|12185.9|341
1590447900000|2020-05-25 23:05:00|12191.7|12189|12191.9|12190.4|12193.4|12191.8|12190.7|12188.7|306
1590448200000|2020-05-25 23:10:00|12191.8|12190.3|12193.2|12191.7|12193.9|12191.8|12190.9|12188.8|365
1590448500000|2020-05-25 23:15:00|12193.1|12191.6|12192.9|12191.4|12193.3|12191.9|12191.9|12190.4|316
1590448800000|2020-05-25 23:20:00|12193|12191.5|12193.1|12191.6|12194.3|12192.8|12191.7|12190|412
1590449100000|2020-05-25 23:25:00|12193|12191.5|12195.3|12193.8|12195.9|12194.4|12192.4|12190.7|313
1590449400000|2020-05-25 23:30:00|12195.1|12193.6|12196.9|12195.4|12197|12195.5|12194.9|12193.4|238
1590449700000|2020-05-25 23:35:00|12196.8|12195.3|12195.7|12194.2|12197.7|12196.1|12195|12193.4|316
1590450000000|2020-05-25 23:40:00|12196.2|12194.7|12196|12194.5|12197.8|12196.2|12195.6|12194.1|327
1590450300000|2020-05-25 23:45:00|12196.1|12194.6|12197.5|12196|12198.7|12197.1|12195.6|12194.1|356
1590450600000|2020-05-25 23:50:00|12197.6|12196.1|12199.5|12198|12199.9|12198.4|12196.9|12195.2|374
1590450900000|2020-05-25 23:55:00|12199.4|12197.9|12202.6|12201.1|12203.1|12201.6|12199.4|12197.9|351
1590451200000|2020-05-26 00:00:00|12202.7|12201.2|12202.6|12201.1|12203.6|12202.1|12199.5|12198|515
1590451500000|2020-05-26 00:05:00|12202.8|12201.3|12202.4|12200.9|12203.2|12201.7|12200.8|12199.3|394
1590451800000|2020-05-26 00:10:00|12202.5|12201|12203.9|12202.4|12204|12202.5|12201.5|12200|291
1590452100000|2020-05-26 00:15:00|12204|12202.5|12202|12200.5|12206|12204.5|12201.7|12200.3|464
1590452400000|2020-05-26 00:20:00|12202.1|12200.6|12201.7|12200.2|12203.1|12201.9|12199.9|12198.4|483
1590452700000|2020-05-26 00:25:00|12201.8|12200.3|12198.5|12197|12202.3|12201.4|12198.5|12197|475
1590453000000|2020-05-26 00:30:00|12198.1|12196.6|12200.8|12199.3|12201.3|12200.3|12198|12196.6|284
1590453300000|2020-05-26 00:35:00|12200.7|12199.2|12205.8|12204.3|12206.8|12205.4|12200.3|12198.9|355
1590453600000|2020-05-26 00:40:00|12205.7|12204.2|12214.4|12212.9|12215.9|12214.4|12204.8|12203.3|537
1590453900000|2020-05-26 00:45:00|12214.5|12213|12215.7|12214.2|12216.4|12215.3|12212.7|12211.2|564
1590454200000|2020-05-26 00:50:00|12215.6|12214.1|12217.6|12216.1|12219.6|12218.1|12215.3|12214.1|451
1590454500000|2020-05-26 00:55:00|12217.4|12215.9|12217.8|12216.3|12218|12216.8|12215.7|12214.4|390
1590454800000|2020-05-26 01:00:00|12217.9|12216.4|12217.5|12216|12217.9|12216.8|12215.2|12213.7|429
1590455100000|2020-05-26 01:05:00|12217.7|12216.2|12219.8|12218.3|12220.4|12219|12217.3|12215.8|573
1590455400000|2020-05-26 01:10:00|12219.7|12218.2|12219.3|12217.8|12224.2|12222.7|12218.9|12217.4|569
1590455700000|2020-05-26 01:15:00|12219.2|12218.4|12217.8|12216.3|12220.7|12219.2|12216.4|12214.9|568
1590456000000|2020-05-26 01:20:00|12217.6|12216.1|12216.4|12214.9|12218.8|12217.4|12215.6|12214.2|371
1590456300000|2020-05-26 01:25:00|12216.3|12214.8|12217.2|12215.7|12217.3|12216|12214.5|12213.3|368
1590456600000|2020-05-26 01:30:00|12217.1|12215.6|12213.1|12211.6|12218|12216.5|12212.3|12210.9|445
1590456900000|2020-05-26 01:35:00|12213|12211.5|12208.2|12207.3|12214.2|12212.9|12208.2|12207|482
1590457200000|2020-05-26 01:40:00|12208.4|12206.9|12213.7|12212.2|12214|12212.9|12207.7|12206.3|472
1590457500000|2020-05-26 01:45:00|12213.6|12212.1|12213.9|12212.4|12214|12212.5|12210.7|12209.2|458
1590457800000|2020-05-26 01:50:00|12214|12212.5|12210.6|12209.1|12214.8|12213.3|12209.6|12208.2|370
1590458100000|2020-05-26 01:55:00|12210.5|12209|12211.2|12209.7|12215|12213.5|12209.5|12208|462
1590458400000|2020-05-26 02:00:00|12211.5|12210|12213.5|12212.6|12213.9|12212.7|12210.7|12209.3|420
1590458700000|2020-05-26 02:05:00|12213.6|12212.7|12214.3|12212.8|12216.3|12214.8|12211.4|12210.1|474
1590459000000|2020-05-26 02:10:00|12214.2|12212.7|12212.1|12210.6|12215.6|12214.3|12211.3|12210.3|335
1590459300000|2020-05-26 02:15:00|12212.2|12210.7|12209.9|12208.4|12212.2|12210.7|12209.5|12208|329
1590459600000|2020-05-26 02:20:00|12209.8|12208.3|12208.6|12207.1|12211.6|12210.4|12208.5|12207|280
1590459900000|2020-05-26 02:25:00|12208.7|12207.2|12208.8|12207.3|12210.4|12209.3|12207.8|12206.6|298
1590460200000|2020-05-26 02:30:00|12208.7|12207.2|12207.8|12206.3|12209.9|12208.8|12207.2|12206|199
1590460500000|2020-05-26 02:35:00|12207.7|12206.2|12206.2|12204.7|12207.8|12206.4|12205.5|12204.2|331
1590460800000|2020-05-26 02:40:00|12206.3|12204.8|12209|12207.5|12209.9|12208.6|12205.5|12204.1|318
1590461100000|2020-05-26 02:45:00|12209.3|12207.8|12208.1|12206.6|12209.8|12208.3|12207.1|12205.6|266
1590461400000|2020-05-26 02:50:00|12208.2|12206.7|12208.9|12207.4|12209.1|12207.9|12205.5|12204|475
1590461700000|2020-05-26 02:55:00|12209|12207.5|12209.2|12208.3|12209.8|12208.5|12207.7|12206.3|395
1590462000000|2020-05-26 03:00:00|12209.3|12208.4|12213|12211.5|12213.1|12211.9|12207.7|12206.3|378
1590462300000|2020-05-26 03:05:00|12212.9|12211.4|12210.4|12209.5|12213.5|12212.4|12210.3|12209.1|312
1590462600000|2020-05-26 03:10:00|12210.3|12209.4|12206.7|12205.2|12210.6|12209.4|12206.7|12205.2|300
1590462900000|2020-05-26 03:15:00|12206.6|12205.1|12205.7|12204.2|12208.3|12207.4|12205.7|12204.2|250
1590463200000|2020-05-26 03:20:00|12205.9|12204.4|12207.7|12206.2|12208.1|12207|12205.3|12203.8|306
1590463500000|2020-05-26 03:25:00|12207.6|12206.1|12209.9|12208.4|12210.5|12209|12207.5|12206|352
1590463800000|2020-05-26 03:30:00|12210|12208.5|12209.8|12208.3|12211.1|12209.6|12208.2|12206.7|332
1590464100000|2020-05-26 03:35:00|12209.9|12208.4|12213.9|12212.4|12214.4|12212.9|12209.3|12207.8|433
1590464400000|2020-05-26 03:40:00|12213.8|12212.3|12213.8|12212.3|12215.2|12213.7|12212.8|12211.3|290
1590464700000|2020-05-26 03:45:00|12213.9|12212.4|12216.4|12214.9|12217.6|12216.1|12213.8|12212.3|308
1590465000000|2020-05-26 03:50:00|12216.3|12214.8|12216|12214.5|12217.3|12215.8|12215.1|12213.7|269
1590465300000|2020-05-26 03:55:00|12216.1|12214.6|12217.2|12215.7|12217.3|12216.2|12215.5|12214.1|304
1590465600000|2020-05-26 04:00:00|12216.9|12216|12218.3|12216.8|12219.3|12218.1|12216.9|12215.7|290
1590465900000|2020-05-26 04:05:00|12218.2|12216.7|12218.4|12216.9|12218.9|12217.8|12217.3|12215.8|310
1590466200000|2020-05-26 04:10:00|12218.3|12216.8|12214.9|12213.4|12218.3|12216.8|12214.6|12213.1|254
1590466500000|2020-05-26 04:15:00|12215|12213.5|12214.5|12213|12215.3|12214.4|12213.8|12212.3|270
1590466800000|2020-05-26 04:20:00|12214.7|12213.2|12218.6|12217.1|12218.7|12217.2|12213.9|12212.4|274
1590467100000|2020-05-26 04:25:00|12218.7|12217.2|12218.9|12217.4|12219.2|12218|12218.1|12216.6|287
1590467400000|2020-05-26 04:30:00|12219|12217.5|12222.4|12220.9|12224.1|12222.6|12218.9|12217.5|364
1590467700000|2020-05-26 04:35:00|12222.5|12221|12224.2|12222.7|12224.4|12222.9|12222.3|12220.9|260
1590468000000|2020-05-26 04:40:00|12224.3|12222.8|12221.9|12220.4|12224.9|12223.4|12220.7|12219.2|241
1590468300000|2020-05-26 04:45:00|12222|12220.5|12220.7|12219.2|12222.4|12220.9|12219|12217.5|334
1590468600000|2020-05-26 04:50:00|12220.5|12219|12216.8|12215.3|12221.1|12219.6|12216.6|12215.1|307
1590468900000|2020-05-26 04:55:00|12216.9|12215.4|12219.1|12217.6|12219.1|12217.6|12216.4|12214.9|220
1590469200000|2020-05-26 05:00:00|12219.2|12217.7|12216.7|12215.2|12219.7|12218.2|12216.1|12214.9|246
1590469500000|2020-05-26 05:05:00|12216.6|12215.1|12220.2|12218.7|12221.2|12219.7|12216.2|12215.1|341
1590469800000|2020-05-26 05:10:00|12220.1|12218.6|12219.7|12218.2|12220.2|12218.7|12218.4|12217.1|138
1590470100000|2020-05-26 05:15:00|12219.8|12218.3|12219.7|12218.2|12220.3|12218.8|12217.7|12216.6|189
1590470400000|2020-05-26 05:20:00|12219.8|12218.3|12219|12217.5|12219.9|12218.6|12217.1|12215.9|240
1590470700000|2020-05-26 05:25:00|12218.9|12217.4|12218.8|12217.3|12219.7|12218.5|12218.3|12216.8|197
1590471000000|2020-05-26 05:30:00|12218.7|12217.2|12217.9|12216.4|12218.7|12217.5|12217.4|12215.9|214
1590471300000|2020-05-26 05:35:00|12217.8|12216.3|12220.6|12219.1|12220.9|12219.4|12217.6|12216.1|292
1590471600000|2020-05-26 05:40:00|12220.7|12219.2|12219.1|12217.6|12221.7|12220.4|12218.7|12217.5|320
1590471900000|2020-05-26 05:45:00|12218.8|12217.9|12219.5|12218|12220.1|12218.8|12216.4|12215.2|342
1590472200000|2020-05-26 05:50:00|12219.6|12218.1|12221.1|12219.6|12221.2|12219.7|12219|12217.5|221
1590472500000|2020-05-26 05:55:00|12221|12219.5|12221.6|12220.1|12221.8|12220.3|12219.4|12218|373
1590472800000|2020-05-26 06:00:00|12221.5|12220|12235.3|12233.8|12237.1|12235.6|12220.8|12219.3|667
1590473100000|2020-05-26 06:05:00|12235.4|12233.9|12234.7|12233.2|12238.9|12237.3|12229.4|12227.9|709
1590473400000|2020-05-26 06:10:00|12234.8|12233.3|12235.7|12234.2|12238|12236.5|12232.4|12230.9|539
1590473700000|2020-05-26 06:15:00|12235.6|12234.1|12240.7|12239.8|12243.3|12242.4|12234.7|12233.3|566
1590474000000|2020-05-26 06:20:00|12240.6|12239.7|12242.7|12241.2|12242.9|12241.4|12236.6|12235.1|612
1590474300000|2020-05-26 06:25:00|12242.5|12241|12243.8|12242.9|12245.4|12244.5|12240.1|12238.9|579
1590474600000|2020-05-26 06:30:00|12244|12243.1|12245.1|12244.2|12249.4|12248.3|12243.1|12242|448
1590474900000|2020-05-26 06:35:00|12245.4|12243.9|12239.8|12238.3|12245.6|12244.3|12239|12238.1|538
1590475200000|2020-05-26 06:40:00|12239.7|12238.2|12240.2|12239.3|12243.9|12242.8|12238.9|12237.7|428
1590475500000|2020-05-26 06:45:00|12240.4|12238.9|12240.2|12239.3|12241.4|12240.2|12237.2|12236.2|427
1590475800000|2020-05-26 06:50:00|12240.3|12239.4|12244.3|12243.4|12246.8|12245.9|12239.9|12238.7|421
1590476100000|2020-05-26 06:55:00|12244|12243.1|12255|12254.1|12258.2|12257.3|12243.5|12242.4|905
1590476400000|2020-05-26 07:00:00|12255.2|12253.7|12255.5|12254|12258.1|12257.2|12251.4|12250.5|1071
1590476700000|2020-05-26 07:05:00|12255.3|12254.4|12262.4|12261.5|12262.7|12261.8|12250.5|12249.6|839
1590477000000|2020-05-26 07:10:00|12262.5|12261.6|12266.6|12265.7|12268.7|12267.8|12259.6|12258.7|907
1590477300000|2020-05-26 07:15:00|12266.9|12266|12261.4|12260.5|12267.7|12266.5|12258.1|12257.2|885
1590477600000|2020-05-26 07:20:00|12261.6|12260.7|12267.3|12266.4|12267.4|12266.5|12261.4|12260.1|639
1590477900000|2020-05-26 07:25:00|12267.4|12266.5|12261.1|12259.6|12268.1|12267.1|12260.5|12259.5|708
1590478200000|2020-05-26 07:30:00|12261.2|12260.3|12261.6|12260.7|12262.4|12261.4|12258.9|12257.8|712
1590478500000|2020-05-26 07:35:00|12261.5|12260.6|12262.6|12261.7|12264.6|12263.5|12260.8|12259.6|683
1590478800000|2020-05-26 07:40:00|12262.3|12261.4|12255.7|12254.8|12262.6|12261.4|12255.2|12254|718
1590479100000|2020-05-26 07:45:00|12255.8|12254.9|12258.4|12256.9|12260.3|12259.1|12253.5|12252.6|637
1590479400000|2020-05-26 07:50:00|12258.3|12256.8|12264.1|12263.2|12266.6|12265.5|12257.1|12255.8|700
1590479700000|2020-05-26 07:55:00|12264|12263.1|12265.8|12264.3|12268.4|12267.5|12262.4|12261.3|678
1590480000000|2020-05-26 08:00:00|12265.6|12264.7|12269.3|12268.4|12270.2|12269.3|12264.7|12263.7|600
1590480300000|2020-05-26 08:05:00|12269.6|12268.1|12274.1|12273.2|12274.6|12273.4|12265.2|12264.3|737
1590480600000|2020-05-26 08:10:00|12274.2|12273.3|12270.3|12269.4|12274.7|12273.8|12265.5|12264.1|792
1590480900000|2020-05-26 08:15:00|12270.6|12269.1|12271.5|12270.6|12274.4|12273.5|12270|12269|803
1590481200000|2020-05-26 08:20:00|12271.6|12270.7|12269|12268.1|12273.5|12272.3|12266.4|12265.1|709
1590481500000|2020-05-26 08:25:00|12268.9|12268|12263.3|12261.8|12269.1|12268.1|12263|12261.7|682
1590481800000|2020-05-26 08:30:00|12263.2|12261.7|12268.4|12266.9|12268.6|12267.5|12261.4|12260|632
1590482100000|2020-05-26 08:35:00|12268.5|12267|12270.5|12269.6|12271.3|12270.4|12266.8|12265.8|629
1590482400000|2020-05-26 08:40:00|12270.4|12269.5|12284.7|12283.8|12287.8|12285.9|12269.3|12268.2|857
1590482700000|2020-05-26 08:45:00|12284.9|12284|12288.9|12288|12289.8|12288.6|12278.8|12277.3|1181
1590483000000|2020-05-26 08:50:00|12288.8|12287.9|12294.4|12292.9|12296.1|12295.2|12288.7|12287.8|1006
1590483300000|2020-05-26 08:55:00|12294.5|12293|12302.8|12301.9|12305.5|12304.6|12294.4|12292.9|1017
1590483600000|2020-05-26 09:00:00|12302.5|12301.6|12313|12311.5|12315.8|12314.7|12302.5|12301.6|1059
1590483900000|2020-05-26 09:05:00|12312.9|12311.4|12324.9|12323.4|12325.4|12324.4|12311.7|12310.8|984
1590484200000|2020-05-26 09:10:00|12324.7|12323.8|12321.5|12320|12325.3|12324.4|12315.4|12314.5|996
1590484500000|2020-05-26 09:15:00|12321.3|12319.8|12325|12323.5|12325.7|12324.8|12320.3|12318.8|802
1590484800000|2020-05-26 09:20:00|12324.6|12323.7|12317.8|12316.9|12326.4|12325.3|12316.9|12316|971
1590485100000|2020-05-26 09:25:00|12317.7|12316.8|12316.8|12315.9|12318.9|12318|12312.8|12311.5|733
1590485400000|2020-05-26 09:30:00|12316.9|12316|12310.9|12310|12316.9|12316|12308.8|12307.9|719
1590485700000|2020-05-26 09:35:00|12311|12310.1|12317.8|12316.9|12318.3|12317.3|12309|12308.1|628
1590486000000|2020-05-26 09:40:00|12318.1|12316.6|12322.7|12321.8|12324|12323.1|12317.2|12316.1|628
1590486300000|2020-05-26 09:45:00|12322.8|12321.9|12316.1|12314.6|12323.3|12322.1|12315.3|12314.1|590
1590486600000|2020-05-26 09:50:00|12316|12315.1|12313.3|12312.4|12317.4|12316.3|12309.1|12307.8|785
1590486900000|2020-05-26 09:55:00|12313.4|12312.5|12312.5|12311.6|12315.4|12314.5|12308.6|12307.7|731
1590487200000|2020-05-26 10:00:00|12312.4|12311.5|12314.4|12313.5|12319.6|12318.4|12310.6|12309.7|677
1590487500000|2020-05-26 10:05:00|12314.3|12313.4|12310.2|12309.3|12317.6|12316.7|12308|12306.8|723
1590487800000|2020-05-26 10:10:00|12310.4|12309.5|12313.9|12313|12315|12313.7|12308.9|12308|585
1590488100000|2020-05-26 10:15:00|12313.8|12312.9|12316|12315.1|12320.9|12319.4|12313.8|12312.9|642
1590488400000|2020-05-26 10:20:00|12315.7|12314.8|12309.5|12308.6|12316.5|12315.2|12309|12307.8|650
1590488700000|2020-05-26 10:25:00|12309.6|12308.7|12305.3|12303.8|12312.3|12310.8|12304.2|12302.9|684
1590489000000|2020-05-26 10:30:00|12305|12304.1|12312.9|12312|12313.1|12312|12304.7|12303.8|601
1590489300000|2020-05-26 10:35:00|12312.8|12311.9|12305.9|12304.4|12313.4|12312.2|12302.1|12300.6|805
1590489600000|2020-05-26 10:40:00|12305.8|12304.3|12308.2|12307.3|12310.7|12309.4|12304.2|12303.3|604
1590489900000|2020-05-26 10:45:00|12308.3|12307.4|12310.7|12309.2|12314.1|12313.2|12307.4|12306.5|626
1590490200000|2020-05-26 10:50:00|12310.9|12309.4|12307.3|12306.4|12314.5|12313.4|12305.2|12304.3|648
1590490500000|2020-05-26 10:55:00|12307.2|12306.3|12310.4|12309.5|12311.8|12310.8|12307.1|12305.8|612
1590490800000|2020-05-26 11:00:00|12309.6|12308.9|12306.6|12305.7|12310.4|12309.3|12305.9|12304.7|670
1590491100000|2020-05-26 11:05:00|12306.5|12305.6|12308.9|12308|12309.6|12308.3|12303.4|12302.5|586
1590491400000|2020-05-26 11:10:00|12308.8|12307.9|12311.4|12310.5|12313.9|12312.8|12308.8|12307.9|534
1590491700000|2020-05-26 11:15:00|12311.3|12310.4|12314.2|12313.3|12315.3|12314.1|12311|12310.1|497
1590492000000|2020-05-26 11:20:00|12314.1|12313.2|12313.3|12311.8|12315.2|12314|12312.3|12311.4|383
1590492300000|2020-05-26 11:25:00|12313.4|12311.9|12311.5|12310.6|12314.6|12313.4|12311.3|12310.2|511
1590492600000|2020-05-26 11:30:00|12311.6|12310.7|12311.3|12309.8|12312.9|12311.6|12308.3|12307|650
1590492900000|2020-05-26 11:35:00|12311|12310.1|12313.8|12312.9|12315.7|12314.8|12310.9|12310|536
1590493200000|2020-05-26 11:40:00|12313.7|12312.8|12325.4|12324.5|12326|12325.1|12313.2|12312.3|707
1590493500000|2020-05-26 11:45:00|12325.5|12324|12335.4|12334.5|12337.1|12335.8|12323.2|12322.3|805
1590493800000|2020-05-26 11:50:00|12335.5|12334.6|12341.2|12340.3|12344.5|12343.1|12334.2|12333|872
1590494100000|2020-05-26 11:55:00|12340.9|12340|12338.8|12337.9|12343.7|12342.8|12337.7|12336.8|874
1590494400000|2020-05-26 12:00:00|12339.2|12338.3|12343.2|12342.3|12344.5|12343.3|12334.5|12333.5|889
1590494700000|2020-05-26 12:05:00|12343.5|12342|12341.5|12340|12347.8|12346.7|12341|12340|720
1590495000000|2020-05-26 12:10:00|12341.2|12340.3|12348.6|12347.7|12349.2|12348.2|12341.1|12339.9|743
1590495300000|2020-05-26 12:15:00|12348.9|12348|12344.3|12343.4|12349.7|12348.8|12343.7|12342.6|602
1590495600000|2020-05-26 12:20:00|12344.2|12343.3|12345.8|12344.9|12347|12346.1|12340.6|12339.7|652
1590495900000|2020-05-26 12:25:00|12345.9|12345|12341|12340.1|12346.3|12345.4|12340.6|12339.7|633
1590496200000|2020-05-26 12:30:00|12340.9|12340|12335|12334.1|12342|12341.1|12334.6|12333.6|620
1590496500000|2020-05-26 12:35:00|12335.1|12334.2|12335.3|12334.4|12337.6|12336.7|12334|12333.1|514
1590496800000|2020-05-26 12:40:00|12335.4|12334.5|12341.8|12340.9|12342.7|12341.8|12334.1|12333.2|572
1590497100000|2020-05-26 12:45:00|12341.9|12341|12344.4|12342.9|12349.6|12348.1|12341.6|12340.7|655
1590497400000|2020-05-26 12:50:00|12344.5|12343|12347.3|12346.4|12348|12346.8|12341.3|12340.4|547
1590497700000|2020-05-26 12:55:00|12347.2|12346.3|12344.9|12343.4|12349.5|12348.6|12343.1|12341.9|652
1590498000000|2020-05-26 13:00:00|12345|12343.5|12347.9|12347|12349.1|12347.9|12343.2|12341.9|692
1590498300000|2020-05-26 13:05:00|12348.1|12347.2|12349.8|12348.9|12350.8|12349.9|12347|12346.1|523
1590498600000|2020-05-26 13:10:00|12349.7|12348.8|12342.2|12341.3|12351.3|12350.4|12341.8|12340.8|731
1590498900000|2020-05-26 13:15:00|12342.3|12341.4|12340.5|12339.6|12343|12342.1|12337.1|12335.9|807
1590499200000|2020-05-26 13:20:00|12340.6|12339.7|12346.1|12345.2|12346.1|12345.2|12340.5|12339.2|719
1590499500000|2020-05-26 13:25:00|12346|12345.1|12350.1|12349.2|12350.4|12349.3|12344.1|12342.9|589
1590499800000|2020-05-26 13:30:00|12350.2|12349.3|12343.4|12341.9|12353.9|12352.4|12341.8|12340.8|844
1590500100000|2020-05-26 13:35:00|12343.3|12341.8|12332.4|12330.9|12343.4|12342.5|12330.8|12329.6|921
1590500400000|2020-05-26 13:40:00|12332.2|12331.3|12336.6|12335.1|12338.8|12337.5|12331.8|12330.7|1004
1590500700000|2020-05-26 13:45:00|12336.5|12335|12333.9|12333|12342.7|12341.8|12333|12331.7|987
1590501000000|2020-05-26 13:50:00|12333.8|12332.9|12335.1|12334.2|12337.7|12336.8|12329.6|12328.7|878
1590501300000|2020-05-26 13:55:00|12335|12334.1|12340.5|12338.2|12343.1|12340.9|12334.8|12333.8|969
1590501600000|2020-05-26 14:00:00|12341.2|12338.4|12336.3|12335.4|12346.5|12345.3|12336.1|12334.9|988
1590501900000|2020-05-26 14:05:00|12336.2|12335.3|12327|12326.1|12340.3|12339.4|12327|12325.6|962
1590502200000|2020-05-26 14:10:00|12327.3|12325.8|12334.9|12334|12335.4|12334.2|12324.5|12323.5|967
1590502500000|2020-05-26 14:15:00|12334.8|12333.9|12335.7|12334.8|12337.9|12336.9|12321.2|12318.8|1020
1590502800000|2020-05-26 14:20:00|12335.8|12334.9|12337.5|12336.6|12340.7|12339.7|12333.9|12332.6|899
1590503100000|2020-05-26 14:25:00|12337.6|12336.7|12343.2|12341.7|12344.2|12343.1|12336.4|12335.5|783
1590503400000|2020-05-26 14:30:00|12342.8|12341.3|12348.4|12346.9|12348.4|12347.3|12342.8|12341.3|852
1590503700000|2020-05-26 14:35:00|12348.1|12347.2|12343|12342.1|12349.8|12348.9|12339.2|12338|796
1590504000000|2020-05-26 14:40:00|12342.7|12341.8|12347.4|12346.5|12348.6|12347.4|12342|12341|823
1590504300000|2020-05-26 14:45:00|12347.3|12346.4|12346.2|12345.3|12350.1|12349.2|12343.9|12342.6|801
1590504600000|2020-05-26 14:50:00|12345.9|12345|12358.3|12356.8|12359.6|12358.5|12345.8|12344.6|879
1590504900000|2020-05-26 14:55:00|12358.2|12356.7|12362.8|12361.9|12363.6|12362.6|12353.4|12352.5|1185
1590505200000|2020-05-26 15:00:00|12362.6|12361.7|12357|12356.1|12362.6|12361.7|12354|12353|1073
1590505500000|2020-05-26 15:05:00|12356.9|12356|12357|12356.1|12360.3|12359.3|12355.4|12354.5|604
1590505800000|2020-05-26 15:10:00|12357.1|12356.2|12356.3|12355.4|12360.9|12360|12355.8|12354.9|643
1590506100000|2020-05-26 15:15:00|12356.4|12355.5|12352.3|12351.4|12358.2|12357.3|12351.2|12350.3|745
1590506400000|2020-05-26 15:20:00|12352.2|12351.3|12345.2|12344.3|12356.4|12355.2|12344.9|12344|717
1590506700000|2020-05-26 15:25:00|12345|12344.1|12344.4|12342.9|12349.9|12349|12342.3|12341|914
1590507000000|2020-05-26 15:30:00|12344|12343.1|12345.4|12344.5|12350.7|12349.8|12343.4|12342.5|892
1590507300000|2020-05-26 15:35:00|12345.5|12344.6|12343.8|12342.9|12347.3|12346.4|12341|12340.1|785
1590507600000|2020-05-26 15:40:00|12343.9|12343|12343.3|12341.8|12344.9|12343.7|12338.6|12337.7|746
1590507900000|2020-05-26 15:45:00|12343|12342.1|12341.9|12341|12344.2|12343.3|12339.7|12338.8|657
1590508200000|2020-05-26 15:50:00|12342|12341.1|12345.3|12344.4|12345.3|12344.4|12339.2|12338.3|610
1590508500000|2020-05-26 15:55:00|12345.2|12344.3|12335.6|12334.7|12345.8|12344.9|12334.2|12333.3|798
1590508800000|2020-05-26 16:00:00|12335.8|12334.9|12339.9|12339|12340.2|12339.3|12334.8|12333.9|630
1590509100000|2020-05-26 16:05:00|12340.1|12339.2|12342.9|12341.4|12342.9|12341.6|12339.5|12338.6|494
1590509400000|2020-05-26 16:10:00|12342.8|12341.3|12345.9|12345|12346.8|12345.9|12342.2|12341.2|519
1590509700000|2020-05-26 16:15:00|12346|12345.1|12344.7|12343.8|12346.8|12345.8|12344.3|12343.4|356
1590510000000|2020-05-26 16:20:00|12344.8|12343.9|12346.3|12345.4|12346.9|12346|12343.1|12342|417
1590510300000|2020-05-26 16:25:00|12346.2|12345.3|12340.3|12339.4|12346.9|12345.8|12339.6|12338.4|484
1590510600000|2020-05-26 16:30:00|12340.4|12339.5|12344.2|12343.3|12344.6|12343.7|12339.9|12339|464
1590510900000|2020-05-26 16:35:00|12343.9|12343|12344.4|12343.5|12345.5|12344.6|12341|12340.1|475
1590511200000|2020-05-26 16:40:00|12344.3|12343.4|12343.4|12342.5|12345.2|12344.2|12342.9|12341.8|506
1590511500000|2020-05-26 16:45:00|12343.5|12342.6|12339.3|12338.4|12345.1|12344.2|12337.1|12336.1|493
1590511800000|2020-05-26 16:50:00|12339.6|12338.7|12338.1|12337.2|12342.4|12341.5|12336.4|12335.2|589
1590512100000|2020-05-26 16:55:00|12338.2|12337.3|12335.7|12334.8|12339.7|12338.8|12333|12332.1|676
1590512400000|2020-05-26 17:00:00|12336|12335.1|12330.2|12329.3|12336.9|12336|12329.4|12328.2|662
1590512700000|2020-05-26 17:05:00|12330.3|12329.4|12331.9|12331|12332.4|12331.4|12329|12327.9|504
1590513000000|2020-05-26 17:10:00|12331.8|12330.9|12333.5|12332.6|12335.3|12334.4|12331.5|12330.6|391
1590513300000|2020-05-26 17:15:00|12333.8|12332.3|12333.7|12332.8|12335.4|12334.5|12330.4|12329.5|492
1590513600000|2020-05-26 17:20:00|12333.8|12332.9|12335.8|12334.9|12337|12335.7|12333.1|12332.2|457
1590513900000|2020-05-26 17:25:00|12335.7|12334.8|12334.5|12333.6|12337.7|12336.7|12334.3|12333.2|606
1590514200000|2020-05-26 17:30:00|12334.6|12333.7|12333.7|12332.2|12334.8|12333.9|12331.5|12330.6|435
1590514500000|2020-05-26 17:35:00|12333.6|12332.1|12333.5|12332.6|12334.3|12333.2|12331.3|12330.4|436
1590514800000|2020-05-26 17:40:00|12333.6|12332.7|12330.9|12330|12335.1|12334.2|12330.7|12329.6|395
1590515100000|2020-05-26 17:45:00|12330.8|12329.9|12326.4|12325.5|12332.2|12331.3|12325.8|12324.9|380
1590515400000|2020-05-26 17:50:00|12326.3|12325.4|12325.5|12324.6|12326.5|12325.6|12322.4|12321.5|367
1590515700000|2020-05-26 17:55:00|12325.4|12324.5|12325.9|12325|12327|12326.1|12324.2|12323.2|488
1590516000000|2020-05-26 18:00:00|12325.8|12324.9|12326.2|12325.3|12328.2|12327.3|12325.4|12324.5|447
1590516300000|2020-05-26 18:05:00|12326.3|12325.4|12325.3|12324.4|12326.9|12326|12325.2|12324.2|406
1590516600000|2020-05-26 18:10:00|12325.2|12324.3|12330.6|12329.7|12331.1|12330.2|12324.7|12323.8|400
1590516900000|2020-05-26 18:15:00|12330.7|12329.8|12330.6|12329.7|12331.7|12330.8|12329.8|12328.5|425
1590517200000|2020-05-26 18:20:00|12330.7|12329.8|12331.5|12330.6|12332.8|12331.9|12330.6|12329.7|323
1590517500000|2020-05-26 18:25:00|12331.4|12330.5|12336.8|12335.9|12337.7|12336.6|12330.6|12329.7|375
1590517800000|2020-05-26 18:30:00|12336.9|12336|12340.1|12339.2|12345.2|12344.3|12336.5|12335.3|623
1590518100000|2020-05-26 18:35:00|12340.4|12338.9|12339.8|12338.9|12341|12339.9|12338.6|12337.7|395
1590518400000|2020-05-26 18:40:00|12339.7|12338.8|12339.1|12338.2|12340.1|12339.2|12337.7|12336.8|431
1590518700000|2020-05-26 18:45:00|12339.3|12338.4|12340.4|12339.5|12340.9|12339.7|12337.4|12336.2|494
1590519000000|2020-05-26 18:50:00|12340.3|12339.4|12339.5|12338.6|12341.3|12340.4|12339|12338.1|391
1590519300000|2020-05-26 18:55:00|12339.4|12338.5|12342.9|12342|12343.6|12342.7|12339.3|12338.4|498
1590519600000|2020-05-26 19:00:00|12342.8|12341.9|12341.5|12340.6|12343.9|12343|12340.7|12339.8|401
1590519900000|2020-05-26 19:05:00|12341.6|12340.7|12342.2|12341.3|12344.2|12343.3|12341.5|12340.6|302
1590520200000|2020-05-26 19:10:00|12342.3|12341.4|12340.7|12339.8|12343.5|12342.6|12340.6|12339.5|299
1590520500000|2020-05-26 19:15:00|12340.8|12339.9|12341.2|12340.3|12342.1|12340.8|12339.7|12338.8|418
1590520800000|2020-05-26 19:20:00|12341.1|12340.2|12341.7|12340.8|12343.9|12342.7|12340|12339.1|356
1590521100000|2020-05-26 19:25:00|12341.8|12340.9|12345.5|12344.6|12346.8|12345.9|12341.7|12340.8|383
1590521400000|2020-05-26 19:30:00|12345.4|12344.5|12342|12341.1|12347.1|12346.1|12341.4|12340.3|452
1590521700000|2020-05-26 19:35:00|12342.1|12341.2|12340.5|12339.6|12344.7|12343.5|12339.5|12338.6|788
1590522000000|2020-05-26 19:40:00|12340.4|12339.5|12331.7|12330.8|12341|12339.8|12331|12330.1|628
1590522300000|2020-05-26 19:45:00|12331.5|12330.6|12331.3|12330.4|12333.3|12332.4|12328.5|12327.5|693
1590522600000|2020-05-26 19:50:00|12331.2|12330.3|12328.4|12327.5|12335.6|12334.5|12328.4|12327.4|768
1590522900000|2020-05-26 19:55:00|12328.5|12327.6|12328.6|12327.7|12328.9|12327.9|12326.3|12325.4|691
1590523200000|2020-05-26 20:00:00|12328.5|12327.6|12334.9|12333.4|12335.1|12333.6|12328.5|12327.2|557
1590523500000|2020-05-26 20:05:00|12335|12333.5|12334.2|12332.7|12335.7|12334.5|12333|12332|365
1590523800000|2020-05-26 20:10:00|12334.1|12332.6|12334.9|12333.4|12335|12333.6|12332.5|12331.1|340
1590524100000|2020-05-26 20:15:00|12334.8|12333.3|12336|12334.5|12337|12335.5|12334.5|12333.2|250
1590524400000|2020-05-26 20:20:00|12336.1|12334.6|12333.8|12332.9|12336.2|12334.7|12333.2|12331.7|255
1590524700000|2020-05-26 20:25:00|12334.1|12332.6|12332.6|12331.1|12334.2|12333|12331.3|12329.8|528
1590525000000|2020-05-26 20:30:00|12332.7|12331.2|12334.7|12333.8|12335.3|12334|12331.5|12330.1|348
1590525300000|2020-05-26 20:35:00|12334.6|12333.7|12334|12333.1|12335.6|12334.7|12333.9|12332.6|168
1590525600000|2020-05-26 20:40:00|12333.9|12333|12336.1|12334.6|12336.1|12334.7|12332.7|12331.4|269
1590525900000|2020-05-26 20:45:00|12336|12334.5|12337.8|12336.3|12338.2|12336.8|12335.2|12334.1|261
1590526200000|2020-05-26 20:50:00|12337.9|12336.4|12339|12337.5|12339.3|12338|12337.9|12336.4|323
1590526500000|2020-05-26 20:55:00|12338.9|12337.4|12339.9|12329.9|12340.2|12337.8|12336.7|12329.5|397
1590526800000|2020-05-26 21:00:00|12339.4|12329.4|12339.6|12331.8|12343.4|12333.4|12338.8|12329.2|95
1590527100000|2020-05-26 21:05:00|12340.9|12331|12341.8|12332|12342.1|12333.8|12336.2|12328.4|228
1590527400000|2020-05-26 21:10:00|12341.9|12331.9|12337|12331.4|12344.3|12334.3|12335.9|12328.4|290
1590527700000|2020-05-26 21:15:00|12336.8|12331.3|12334.1|12328.8|12338.4|12331.3|12333.1|12327.3|424
1590528000000|2020-05-26 21:20:00|12334.2|12329.1|12335.2|12331.1|12338.1|12331.4|12331.8|12328.2|314
1590528300000|2020-05-26 21:25:00|12335.7|12331.4|12340.4|12336.4|12345.5|12338.3|12335.6|12331.4|478
1590528600000|2020-05-26 21:30:00|12340.7|12336.2|12339.6|12334.4|12341.8|12337.9|12338.6|12330.2|336
1590528900000|2020-05-26 21:35:00|12339.3|12334.6|12339|12333|12340.9|12334.8|12338.9|12332.9|336
1590529200000|2020-05-26 21:40:00|12339.2|12332.9|12339.2|12333.4|12340.3|12334.6|12338.5|12332|316
1590529500000|2020-05-26 21:45:00|12339|12333.8|12336.7|12330.8|12339.5|12334.2|12336|12329.5|389
1590529800000|2020-05-26 21:50:00|12336.8|12330.6|12335.9|12330.2|12337.3|12332.7|12335.5|12329.5|423
1590530100000|2020-05-26 21:55:00|12335.8|12330.4|12336|12331.3|12336.9|12331.9|12335.3|12330|432
1590530400000|2020-05-26 22:00:00|12335.8|12331.5|12335.1|12332.5|12338.3|12335.2|12333.9|12330.4|561
1590530700000|2020-05-26 22:05:00|12335|12332.3|12335.5|12334|12337.4|12334.4|12334.1|12331.9|409
1590531000000|2020-05-26 22:10:00|12335.7|12334.2|12336|12333.8|12336.5|12334.3|12334.3|12332.2|379
1590531300000|2020-05-26 22:15:00|12335.6|12334.1|12334.8|12333.3|12336.3|12334.1|12333.4|12331.4|379
1590531600000|2020-05-26 22:20:00|12334.7|12333.2|12335.8|12334.3|12336.4|12334.7|12334.3|12332.2|316
1590531900000|2020-05-26 22:25:00|12335.7|12334.2|12335.1|12333.6|12337.5|12335.3|12334.6|12333.1|254
1590532200000|2020-05-26 22:30:00|12335|12333.5|12334.1|12332.6|12335.2|12333.7|12333.7|12332.2|180
1590532500000|2020-05-26 22:35:00|12334|12332.5|12334.8|12333.3|12335.3|12333.8|12333.5|12331.7|191
1590532800000|2020-05-26 22:40:00|12334.7|12333.2|12334.7|12333.2|12335|12333.5|12334.6|12333.1|91
1590533100000|2020-05-26 22:45:00|12334.8|12333.3|12334.7|12333.2|12336.1|12334.6|12334.5|12333|219
1590533400000|2020-05-26 22:50:00|12334.8|12333.3|12334.6|12333.1|12335.1|12333.5|12334.1|12332.5|174
1590533700000|2020-05-26 22:55:00|12334.5|12333|12334.9|12333.4|12335.8|12334.3|12334.3|12332.8|223
1590534000000|2020-05-26 23:00:00|12334.5|12333.6|12335.6|12334.1|12338|12336.4|12334.4|12332.3|345
1590534300000|2020-05-26 23:05:00|12335.5|12334|12337.4|12335.9|12338|12336.4|12335.5|12334|424
1590534600000|2020-05-26 23:10:00|12337.1|12335.6|12337.6|12336.1|12337.9|12336.4|12335.7|12334.2|453
1590534900000|2020-05-26 23:15:00|12337.7|12336.2|12335.8|12334.3|12337.8|12336.3|12335.4|12333.9|393
1590535200000|2020-05-26 23:20:00|12335.9|12334.4|12335.1|12333.6|12336.1|12334.6|12333.8|12332.5|254
1590535500000|2020-05-26 23:25:00|12335.3|12333.8|12335.2|12333.7|12335.8|12334.3|12334.9|12333.4|205
1590535800000|2020-05-26 23:30:00|12335.1|12333.6|12336.5|12335|12337.7|12336.2|12335.1|12333.6|278
1590536100000|2020-05-26 23:35:00|12336.3|12334.8|12334.6|12333.1|12336.3|12335.2|12333.7|12332.4|244
1590536400000|2020-05-26 23:40:00|12334.5|12333|12332.6|12331.1|12334.9|12333.4|12331.2|12329.7|321
1590536700000|2020-05-26 23:45:00|12332.5|12331|12335.3|12333.8|12335.4|12333.9|12332.2|12330.8|307
1590537000000|2020-05-26 23:50:00|12335.2|12333.7|12334.3|12332.8|12335.3|12333.9|12334.2|12332.7|261
1590537300000|2020-05-26 23:55:00|12334.2|12332.7|12332.4|12330.9|12334.3|12333|12331.9|12330.6|289
1590537600000|2020-05-27 00:00:00|12332.5|12331|12331.9|12330.4|12334.5|12333.3|12329.7|12328.8|449
1590537900000|2020-05-27 00:05:00|12331.8|12330.3|12329.1|12327.6|12334.6|12333.4|12328.9|12327.6|515
1590538200000|2020-05-27 00:10:00|12329.2|12327.7|12323.1|12321.6|12330|12328.5|12321.7|12320.4|532
1590538500000|2020-05-27 00:15:00|12323|12321.5|12325|12323.5|12325.1|12323.6|12321.8|12320.3|469
1590538800000|2020-05-27 00:20:00|12324.9|12323.4|12321.9|12320.4|12325.9|12324.7|12321.7|12320.2|459
1590539100000|2020-05-27 00:25:00|12321.4|12319.9|12322.7|12321.2|12322.9|12321.4|12319.2|12318|416
1590539400000|2020-05-27 00:30:00|12322.5|12321|12320|12318.5|12322.5|12321|12319.3|12317.8|376
1590539700000|2020-05-27 00:35:00|12320.1|12318.6|12318.7|12317.2|12321|12319.5|12318.6|12317.1|306
1590540000000|2020-05-27 00:40:00|12318.9|12317.8|12317.4|12316.5|12319.5|12318.5|12317|12316|318
1590540300000|2020-05-27 00:45:00|12317.3|12316.4|12319.6|12318.1|12320.7|12319.6|12316.5|12315.3|351
1590540600000|2020-05-27 00:50:00|12319.5|12318|12320.7|12319.2|12320.8|12319.6|12318.2|12317.2|371
1590540900000|2020-05-27 00:55:00|12320|12319.1|12323.2|12321.7|12323.7|12322.6|12319.7|12318.4|400
1590541200000|2020-05-27 01:00:00|12323.1|12321.6|12323.5|12322|12324.8|12323.6|12321|12320.1|573
1590541500000|2020-05-27 01:05:00|12323.6|12322.1|12325.1|12323.6|12325.2|12323.9|12321.2|12320.1|559
1590541800000|2020-05-27 01:10:00|12324.1|12323.2|12326.8|12325.3|12327.4|12326.5|12323.4|12321.9|489
1590542100000|2020-05-27 01:15:00|12326.9|12325.4|12331.1|12329.6|12332.1|12330.9|12326.7|12325.2|492
1590542400000|2020-05-27 01:20:00|12331|12329.5|12329|12327.5|12331.3|12330|12327.2|12326.1|475
1590542700000|2020-05-27 01:25:00|12328.9|12327.4|12326.1|12325.2|12330.8|12329.5|12326.1|12325.1|400
1590543000000|2020-05-27 01:30:00|12326.2|12324.7|12322.2|12321.3|12327.3|12326.1|12321.8|12320.6|444
1590543300000|2020-05-27 01:35:00|12322.3|12321.4|12326.7|12325.2|12327.1|12325.8|12321.3|12320.2|383
1590543600000|2020-05-27 01:40:00|12326.8|12325.3|12327.6|12326.1|12329.8|12328.5|12325.2|12324|337
1590543900000|2020-05-27 01:45:00|12327.5|12326|12330.5|12329|12332.3|12331.1|12327.5|12326|417
1590544200000|2020-05-27 01:50:00|12330.4|12329.5|12324.9|12323.4|12330.7|12329.5|12323.3|12322.4|493
1590544500000|2020-05-27 01:55:00|12324.8|12323.3|12319.7|12318.2|12324.9|12323.4|12319.5|12318.1|432
1590544800000|2020-05-27 02:00:00|12319.6|12318.1|12316.8|12315.3|12322.6|12321.7|12316.8|12315.3|494
1590545100000|2020-05-27 02:05:00|12317|12315.5|12318.3|12317.4|12319.6|12318.7|12316.2|12314.9|454
1590545400000|2020-05-27 02:10:00|12318.4|12317.5|12319.5|12318|12319.8|12318.9|12316.8|12315.7|562
1590545700000|2020-05-27 02:15:00|12319.4|12317.9|12317.3|12315.8|12320.9|12319.7|12316.6|12315.4|441
1590546000000|2020-05-27 02:20:00|12317.2|12315.7|12313.7|12312.2|12319.1|12318.2|12312.3|12311.3|585
1590546300000|2020-05-27 02:25:00|12313.8|12312.3|12318.9|12318|12319.7|12318.6|12313.4|12311.9|568
1590546600000|2020-05-27 02:30:00|12318.8|12317.9|12319.3|12317.8|12321.9|12320.8|12317.8|12316.6|605
1590546900000|2020-05-27 02:35:00|12319.4|12317.9|12313.5|12312.6|12319.4|12317.9|12313.5|12312.1|543
1590547200000|2020-05-27 02:40:00|12313.6|12312.7|12314.4|12313.5|12316.2|12315.3|12312.9|12311.6|419
1590547500000|2020-05-27 02:45:00|12314.3|12313.4|12313.8|12312.3|12315.4|12314.5|12313|12311.6|500
1590547800000|2020-05-27 02:50:00|12313.9|12312.4|12316.1|12314.6|12316.3|12315|12313.4|12312.1|363
1590548100000|2020-05-27 02:55:00|12316|12314.5|12323.1|12321.6|12324.3|12322.8|12315.5|12314.3|497
1590548400000|2020-05-27 03:00:00|12323.2|12321.7|12324.5|12323.6|12325.2|12323.9|12321.4|12320.2|516
1590548700000|2020-05-27 03:05:00|12324.6|12323.7|12321.9|12320.4|12325.3|12324.3|12321.8|12320.4|348
1590549000000|2020-05-27 03:10:00|12322|12320.5|12319.8|12318.9|12322.4|12321.2|12319.7|12318.5|351
1590549300000|2020-05-27 03:15:00|12319.7|12318.8|12318.9|12317.4|12321.9|12320.7|12317.5|12316.6|438
1590549600000|2020-05-27 03:20:00|12319|12317.5|12318.1|12317.2|12320.6|12319.4|12315.7|12314.5|492
1590549900000|2020-05-27 03:25:00|12318.2|12317.3|12319.1|12318.2|12320.1|12319.2|12317.9|12317|329
1590550200000|2020-05-27 03:30:00|12319|12318.1|12317.2|12315.7|12319.4|12318.5|12313.2|12312.1|384
1590550500000|2020-05-27 03:35:00|12317.1|12315.6|12320.4|12319.5|12322.5|12321.5|12316.9|12315.6|502
1590550800000|2020-05-27 03:40:00|12320.8|12319.3|12319.6|12318.1|12322.3|12321.4|12319.3|12318.1|293
1590551100000|2020-05-27 03:45:00|12319.7|12318.2|12322.2|12321.3|12322.3|12321.4|12318.6|12317.3|391
1590551400000|2020-05-27 03:50:00|12322.1|12321.2|12320.7|12319.2|12322.8|12321.6|12319.8|12318.8|387
1590551700000|2020-05-27 03:55:00|12320.8|12319.3|12318.5|12317.6|12321.4|12320.2|12318.5|12317.2|305
1590552000000|2020-05-27 04:00:00|12318.9|12317.4|12315.1|12314.2|12319.4|12318.5|12314.1|12313|431
1590552300000|2020-05-27 04:05:00|12314.8|12313.9|12315.8|12314.3|12317.3|12316.1|12313.7|12312.5|372
1590552600000|2020-05-27 04:10:00|12315.7|12314.2|12316.7|12315.2|12317.3|12316.2|12315.3|12313.9|275
1590552900000|2020-05-27 04:15:00|12316.8|12315.3|12317.6|12316.1|12318|12316.8|12316|12315|313
1590553200000|2020-05-27 04:20:00|12317.5|12316|12317.6|12316.1|12318.3|12317.2|12316.3|12314.8|334
1590553500000|2020-05-27 04:25:00|12317.7|12316.2|12320.9|12319.4|12320.9|12319.5|12316.6|12315.1|278
1590553800000|2020-05-27 04:30:00|12320.8|12319.3|12316.8|12315.3|12321|12319.5|12316.5|12315.2|304
1590554100000|2020-05-27 04:35:00|12316.5|12315.6|12315.9|12314.4|12317.6|12316.1|12315.7|12314.3|227
1590554400000|2020-05-27 04:40:00|12316|12314.5|12317.7|12316.2|12317.7|12316.5|12315.5|12314.1|245
1590554700000|2020-05-27 04:45:00|12317.8|12316.3|12314.8|12313.3|12317.8|12316.9|12313.6|12312.3|364
1590555000000|2020-05-27 04:50:00|12314.9|12313.4|12312.5|12311|12315.9|12314.4|12311.8|12310.3|392
1590555300000|2020-05-27 04:55:00|12312.4|12310.9|12313.8|12312.3|12313.9|12312.4|12311.9|12310.4|360
1590555600000|2020-05-27 05:00:00|12313.9|12312.4|12314.5|12313.6|12314.6|12313.6|12310.5|12309.2|493
1590555900000|2020-05-27 05:05:00|12314.6|12313.7|12318.5|12317.6|12320.1|12318.9|12314.4|12313.5|408
1590556200000|2020-05-27 05:10:00|12318.8|12317.3|12315.3|12313.8|12320|12318.5|12314.8|12313.7|510
1590556500000|2020-05-27 05:15:00|12315.2|12313.7|12317.1|12315.6|12317.8|12316.5|12314.3|12313|271
1590556800000|2020-05-27 05:20:00|12317.2|12315.7|12317.6|12316.1|12318.7|12317.5|12316.7|12315.2|345
1590557100000|2020-05-27 05:25:00|12317.5|12316|12321.1|12319.6|12321.9|12320.4|12316.4|12314.9|408
1590557400000|2020-05-27 05:30:00|12321.2|12319.7|12319.6|12318.1|12321.5|12320.2|12317.2|12316.3|523
1590557700000|2020-05-27 05:35:00|12319.7|12318.2|12319.1|12317.6|12320.8|12319.5|12317.9|12316.9|514
1590558000000|2020-05-27 05:40:00|12319|12317.5|12321|12319.5|12321.9|12320.4|12318.8|12317.5|352
1590558300000|2020-05-27 05:45:00|12320.9|12319.4|12316.5|12315|12321|12319.5|12316.4|12314.9|381
1590558600000|2020-05-27 05:50:00|12316.7|12315.2|12316.3|12314.8|12317.4|12315.9|12314.4|12312.9|403
1590558900000|2020-05-27 05:55:00|12316.2|12314.7|12317.2|12315.7|12317.9|12317|12315.5|12314.1|363
1590559200000|2020-05-27 06:00:00|12317.1|12315.6|12321.5|12320|12321.5|12320|12315.6|12314.3|410
1590559500000|2020-05-27 06:05:00|12321.6|12320.1|12322.4|12320.9|12322.6|12321.5|12318.8|12317.9|448
1590559800000|2020-05-27 06:10:00|12322|12321.1|12329.1|12327.6|12331.8|12330.3|12321.5|12320.3|710
1590560100000|2020-05-27 06:15:00|12329.2|12327.7|12331.1|12329.6|12331.2|12330|12324.7|12323.5|538
1590560400000|2020-05-27 06:20:00|12330.9|12330|12330|12329.1|12333.2|12332|12328.6|12327.7|550
1590560700000|2020-05-27 06:25:00|12330.1|12329.2|12320.2|12319.3|12330.5|12329.2|12320.2|12319.1|530
1590561000000|2020-05-27 06:30:00|12320.3|12319.4|12312.3|12311.4|12320.7|12319.4|12311.3|12310.3|586
1590561300000|2020-05-27 06:35:00|12312.4|12311.5|12310.2|12309.3|12313.4|12312.4|12308|12306.9|531
1590561600000|2020-05-27 06:40:00|12310.3|12309.4|12307.6|12306.1|12310.8|12309.8|12306.3|12305.4|365
1590561900000|2020-05-27 06:45:00|12307.3|12306.4|12307.5|12306.6|12308.6|12307.4|12304.4|12303.3|495
1590562200000|2020-05-27 06:50:00|12307.4|12306.5|12309.2|12307.7|12311.5|12310.5|12306.6|12305.4|522
1590562500000|2020-05-27 06:55:00|12309.1|12307.6|12313.5|12312|12314.1|12312.8|12307|12305.7|555
1590562800000|2020-05-27 07:00:00|12313.4|12311.9|12319.5|12318.6|12319.6|12318.6|12310.5|12309.4|713
1590563100000|2020-05-27 07:05:00|12319.4|12318.5|12314.5|12313.6|12320.3|12319.4|12313.8|12312.9|729
1590563400000|2020-05-27 07:10:00|12314.4|12313.5|12307.4|12306.5|12315.7|12314.5|12307.2|12306.3|615
1590563700000|2020-05-27 07:15:00|12307.3|12306.4|12294.2|12293.3|12307.4|12306.5|12293.9|12293|746
1590564000000|2020-05-27 07:20:00|12293.9|12293|12296.5|12295|12298.3|12297.1|12292.9|12291.9|853
1590564300000|2020-05-27 07:25:00|12296.1|12295.2|12295.5|12294.6|12297.1|12296.2|12290.4|12289.5|835
1590564600000|2020-05-27 07:30:00|12295.6|12294.7|12294.2|12293.3|12299.2|12298|12293.5|12292.3|750
1590564900000|2020-05-27 07:35:00|12294.1|12293.2|12298.4|12297.5|12299.2|12298.3|12291.2|12290.1|710
1590565200000|2020-05-27 07:40:00|12298.5|12297.6|12300.5|12299|12302.6|12301.4|12297.3|12296.1|677
1590565500000|2020-05-27 07:45:00|12300.2|12299.3|12299.4|12298.5|12300.6|12299.4|12295.2|12294.3|759
1590565800000|2020-05-27 07:50:00|12299.3|12298.4|12292.9|12292|12300.3|12299.2|12292.3|12291.4|744
1590566100000|2020-05-27 07:55:00|12293|12292.1|12297.3|12296.4|12297.5|12296.6|12289.2|12288.3|680
1590566400000|2020-05-27 08:00:00|12297.5|12296.6|12298.1|12297.2|12298.8|12297.9|12294.1|12293.1|689
1590566700000|2020-05-27 08:05:00|12298|12297.1|12299.1|12298.2|12299.5|12298.6|12293.3|12292.4|695
1590567000000|2020-05-27 08:10:00|12299.2|12298.3|12308.5|12307.6|12309.2|12308.3|12297.3|12296.1|701
1590567300000|2020-05-27 08:15:00|12308.4|12307.5|12312.9|12312|12316.1|12314.9|12306.4|12305.5|837
1590567600000|2020-05-27 08:20:00|12312.8|12311.9|12313.7|12312.8|12315.5|12314.6|12309.9|12309|794
1590567900000|2020-05-27 08:25:00|12313.6|12312.7|12307.6|12306.7|12313.6|12312.7|12304.9|12304|895
1590568200000|2020-05-27 08:30:00|12307.7|12306.8|12306.7|12305.8|12309.9|12309|12304.9|12304|648
1590568500000|2020-05-27 08:35:00|12306.6|12305.7|12309.7|12308.2|12314.5|12313.6|12306.4|12305.5|670
1590568800000|2020-05-27 08:40:00|12309.8|12308.3|12307.4|12306.5|12311.3|12310.4|12305.7|12304.8|775
1590569100000|2020-05-27 08:45:00|12307.5|12306.6|12306.4|12305.5|12309.9|12309|12305.8|12304.9|654
1590569400000|2020-05-27 08:50:00|12306.3|12305.4|12308|12307.1|12315.2|12314.1|12306.3|12305.4|678
1590569700000|2020-05-27 08:55:00|12308.1|12307.2|12303.2|12302.3|12308.2|12307.3|12298.8|12297.9|871
1590570000000|2020-05-27 09:00:00|12303.1|12302.2|12294.2|12292.7|12304.7|12303.8|12292.2|12291.1|947
1590570300000|2020-05-27 09:05:00|12294.6|12293.3|12285.2|12284.3|12295.7|12294.4|12281.5|12280.3|1169
1590570600000|2020-05-27 09:10:00|12285.1|12284.2|12289.9|12288.4|12291.5|12290.6|12284.5|12283.2|1017
1590570900000|2020-05-27 09:15:00|12289.6|12288.7|12285|12283.5|12294.1|12293|12282.9|12282|1095
1590571200000|2020-05-27 09:20:00|12285.3|12283.8|12291.7|12290.2|12295.2|12294.3|12285|12283.8|968
1590571500000|2020-05-27 09:25:00|12291.6|12290.1|12305.4|12303.9|12309.9|12308.4|12290.1|12289|1564
1590571800000|2020-05-27 09:30:00|12305.5|12304|12290.7|12289.2|12310|12309.1|12289.2|12288.2|1316
1590572100000|2020-05-27 09:35:00|12290.4|12289.5|12296.9|12295.4|12298.1|12296.7|12286|12285.1|1260
1590572400000|2020-05-27 09:40:00|12296.8|12295.3|12332.5|12331.6|12333.1|12331.8|12295.5|12294|1447
1590572700000|2020-05-27 09:45:00|12332.3|12330.8|12325.8|12324.9|12337.6|12336.1|12324.2|12323.1|1277
1590573000000|2020-05-27 09:50:00|12325.7|12324.8|12330.6|12329.7|12331.8|12330.7|12320.2|12319.3|1124
1590573300000|2020-05-27 09:55:00|12330.7|12329.8|12340.2|12338.7|12340.4|12339.1|12330.3|12328.8|1347
1590573600000|2020-05-27 10:00:00|12340.1|12338.6|12336.5|12335.6|12355|12353.8|12336.1|12334.9|1455
1590573900000|2020-05-27 10:05:00|12336.7|12335.8|12341.2|12339.7|12342.9|12341.6|12332.1|12330.6|1210
1590574200000|2020-05-27 10:10:00|12341.1|12339.6|12326.1|12325.2|12341.2|12339.7|12325.4|12324|1169
1590574500000|2020-05-27 10:15:00|12326.2|12325.3|12323|12322.1|12330|12328.7|12321.9|12320.8|1047
1590574800000|2020-05-27 10:20:00|12323.6|12322.7|12333.2|12332.3|12334.7|12333.6|12322.6|12321.6|951
1590575100000|2020-05-27 10:25:00|12333.1|12332.2|12337.1|12335.6|12340.7|12339.8|12331.9|12330.9|1046
1590575400000|2020-05-27 10:30:00|12337.2|12335.7|12339.9|12339|12340.2|12339|12333.3|12332.3|1004
1590575700000|2020-05-27 10:35:00|12340|12339.1|12332.2|12331.3|12341.3|12340.3|12329.6|12328.7|992
1590576000000|2020-05-27 10:40:00|12332.1|12331.2|12330.1|12328.6|12333.9|12333|12329.1|12327.9|840
1590576300000|2020-05-27 10:45:00|12330.2|12328.7|12330.4|12329.5|12331.3|12330.4|12326.1|12325.1|859
1590576600000|2020-05-27 10:50:00|12330.5|12329.6|12336.8|12335.9|12337.9|12337|12329.8|12328.6|826
1590576900000|2020-05-27 10:55:00|12336.5|12335.6|12334.7|12333.8|12338.4|12337.4|12331.6|12330.3|852
1590577200000|2020-05-27 11:00:00|12334.8|12333.9|12333.9|12333|12341.7|12340.8|12331.9|12330.8|945
1590577500000|2020-05-27 11:05:00|12334.5|12333.6|12331.8|12330.9|12336|12335|12331.6|12330.5|844
1590577800000|2020-05-27 11:10:00|12332|12330.5|12327.4|12326.5|12334|12333.1|12326.5|12325.6|650
1590578100000|2020-05-27 11:15:00|12327.3|12326.4|12319.4|12318.5|12328.4|12327.5|12316.7|12315.8|765
1590578400000|2020-05-27 11:20:00|12319.5|12318.6|12321.8|12320.9|12322.4|12321.5|12316.2|12315|694
1590578700000|2020-05-27 11:25:00|12322.1|12320.6|12323.7|12322.8|12325.3|12324.1|12319.8|12318.9|644
1590579000000|2020-05-27 11:30:00|12323.9|12322.4|12323.2|12321.7|12324.1|12322.9|12318.3|12317.4|801
1590579300000|2020-05-27 11:35:00|12323.3|12321.8|12323.6|12322.7|12326.7|12325.8|12320|12319.1|891
1590579600000|2020-05-27 11:40:00|12323.5|12322.6|12319.8|12318.9|12324.3|12323.2|12318.5|12317.4|957
1590579900000|2020-05-27 11:45:00|12320.2|12318.7|12311.6|12310.7|12320.2|12318.8|12308.3|12307.4|868
1590580200000|2020-05-27 11:50:00|12311.8|12310.3|12315.7|12314.2|12318.7|12317.8|12311.6|12310.3|664
1590580500000|2020-05-27 11:55:00|12315.3|12314.4|12313.3|12311.8|12317.2|12316.2|12311.8|12310.9|746
1590580800000|2020-05-27 12:00:00|12313.4|12311.9|12298.4|12297.5|12314.8|12313.9|12296.3|12295.2|815
1590581100000|2020-05-27 12:05:00|12298.3|12297.4|12281.6|12280.1|12299.5|12298.6|12258.9|12257.4|1970
1590581400000|2020-05-27 12:10:00|12281.7|12280.2|12269.1|12267.6|12282.5|12281.1|12268.9|12267.5|1369
1590581700000|2020-05-27 12:15:00|12269|12267.5|12284.1|12282.6|12286.5|12285|12265.8|12264.3|1011
1590582000000|2020-05-27 12:20:00|12284.6|12283.1|12277|12275.5|12288.1|12286.7|12273.1|12271.6|1030
1590582300000|2020-05-27 12:25:00|12276.9|12275.4|12281.3|12279.8|12281.4|12279.9|12272.6|12271.1|1107
1590582600000|2020-05-27 12:30:00|12281.4|12279.9|12287.6|12286.1|12291|12289.8|12280.9|12279.8|971
1590582900000|2020-05-27 12:35:00|12287.5|12286|12286|12285.1|12292.4|12291|12285.5|12284.6|908
1590583200000|2020-05-27 12:40:00|12285.9|12285|12291.8|12290.3|12293.3|12292.4|12285.4|12284.2|782
1590583500000|2020-05-27 12:45:00|12291.9|12290.4|12289.7|12288.2|12292|12290.5|12282.5|12281.5|861
1590583800000|2020-05-27 12:50:00|12289.6|12288.1|12278.2|12276.7|12291.8|12290.6|12271.1|12270.1|1164
1590584100000|2020-05-27 12:55:00|12278.1|12276.6|12273|12271.5|12278.2|12276.7|12270.8|12269.5|1138
1590584400000|2020-05-27 13:00:00|12272.8|12271.3|12280.2|12278.7|12284.2|12282.7|12267.6|12266.1|1211
1590584700000|2020-05-27 13:05:00|12280.4|12278.9|12267.7|12266.2|12283.9|12282.9|12266.3|12265.1|1051
1590585000000|2020-05-27 13:10:00|12267.4|12265.9|12274.7|12273.8|12275.2|12274.1|12265.2|12264.2|1166
1590585300000|2020-05-27 13:15:00|12274.8|12273.9|12275.5|12274.6|12279.7|12278.4|12273.9|12272.4|1005
1590585600000|2020-05-27 13:20:00|12275.6|12274.7|12271.3|12270.4|12282.4|12281.2|12270.9|12270|916
1590585900000|2020-05-27 13:25:00|12271.4|12270.5|12271.1|12270.2|12278.4|12277.5|12270.6|12269.4|898
1590586200000|2020-05-27 13:30:00|12270.8|12269.9|12263.6|12262.1|12272.4|12271.5|12262.9|12261.7|1240
1590586500000|2020-05-27 13:35:00|12263.7|12262.2|12258.8|12257.3|12265.6|12264.7|12255.8|12254.9|1074
1590586800000|2020-05-27 13:40:00|12258.9|12257.4|12258.6|12257.1|12263.7|12262.8|12253.9|12253|1203
1590587100000|2020-05-27 13:45:00|12258.2|12257.3|12253.7|12252.8|12262.2|12261.2|12253.2|12252.3|1015
1590587400000|2020-05-27 13:50:00|12253.8|12252.9|12252.3|12251.4|12253.8|12252.9|12246.5|12245.6|1114
1590587700000|2020-05-27 13:55:00|12252.2|12251.3|12258.3|12256.8|12261.5|12260.3|12252|12251.1|1175
1590588000000|2020-05-27 14:00:00|12258.5|12257|12261.7|12260.8|12264.4|12263.3|12252.5|12251.3|969
1590588300000|2020-05-27 14:05:00|12261.8|12260.9|12257.9|12257|12264.2|12263.1|12255.3|12254.3|1023
1590588600000|2020-05-27 14:10:00|12258|12257.1|12260.7|12259.8|12263.7|12262.4|12254.2|12253.3|1075
1590588900000|2020-05-27 14:15:00|12260.6|12259.7|12268.4|12266.9|12276.2|12274.9|12260.2|12259.2|1326
1590589200000|2020-05-27 14:20:00|12268.3|12266.8|12253.9|12252.4|12269.8|12268.3|12240|12239|1493
1590589500000|2020-05-27 14:25:00|12254.8|12253.9|12254.4|12252.9|12258|12256.9|12250.2|12248.8|998
1590589800000|2020-05-27 14:30:00|12254.2|12252.7|12242.8|12241.3|12254.3|12252.8|12242.2|12241|1061
1590590100000|2020-05-27 14:35:00|12242.7|12241.2|12236|12235.1|12243.1|12241.9|12233.9|12232.4|1139
1590590400000|2020-05-27 14:40:00|12236.2|12235.3|12240|12239.1|12240|12239.1|12231.7|12230.5|1157
1590590700000|2020-05-27 14:45:00|12240.3|12238.8|12231.3|12230.4|12240.6|12239.4|12228|12227.1|1065
1590591000000|2020-05-27 14:50:00|12231.4|12230.5|12228.5|12227|12237.9|12236.4|12223|12221.5|1372
1590591300000|2020-05-27 14:55:00|12228.4|12226.9|12211.6|12210.7|12228.4|12227|12211.6|12210.7|1593
1590591600000|2020-05-27 15:00:00|12212.1|12211.2|12209.3|12208.4|12218.3|12217.2|12205.1|12204|1477
1590591900000|2020-05-27 15:05:00|12209.2|12208.3|12215.7|12214.8|12218.9|12218|12206.3|12205.4|1208
1590592200000|2020-05-27 15:10:00|12215.8|12214.3|12217.2|12216.3|12219.8|12218.9|12212.2|12211.2|1197
1590592500000|2020-05-27 15:15:00|12217.1|12216.2|12219.9|12219|12222|12221.1|12213|12211.7|1125
1590592800000|2020-05-27 15:20:00|12219.1|12218.2|12224.6|12223.1|12225|12223.7|12214.6|12213.7|860
1590593100000|2020-05-27 15:25:00|12224.7|12223.2|12221.9|12220.4|12226.4|12225.1|12218.6|12217.5|968
1590593400000|2020-05-27 15:30:00|12221.6|12220.7|12222|12221.1|12224.6|12223.2|12219.3|12218.3|1033
1590593700000|2020-05-27 15:35:00|12221.9|12221|12216|12215.1|12227.5|12226.6|12215.6|12214.1|1106
1590594000000|2020-05-27 15:40:00|12215.7|12214.8|12220.6|12219.1|12222.8|12221.9|12214.4|12213.5|1165
1590594300000|2020-05-27 15:45:00|12220.5|12219|12230.8|12229.9|12231.3|12230.2|12218.8|12217.9|1201
1590594600000|2020-05-27 15:50:00|12230.7|12229.8|12227|12226.1|12230.9|12230|12223.1|12221.8|767
1590594900000|2020-05-27 15:55:00|12226.9|12226|12230.5|12229|12233.7|12232.8|12225.7|12224.5|1189
1590595200000|2020-05-27 16:00:00|12230.4|12228.9|12238.9|12238|12239.3|12238.1|12226.3|12225.4|1062
1590595500000|2020-05-27 16:05:00|12238.7|12237.8|12245.2|12244.3|12245.5|12244.5|12234.9|12234|849
1590595800000|2020-05-27 16:10:00|12245.3|12244.4|12240.8|12239.9|12249|12248.1|12240.6|12239.5|923
1590596100000|2020-05-27 16:15:00|12240.7|12239.8|12239.5|12238.6|12245.5|12244.5|12239.3|12238.4|732
1590596400000|2020-05-27 16:20:00|12239.6|12238.7|12235.9|12235|12240.9|12239.9|12234.6|12233.4|796
1590596700000|2020-05-27 16:25:00|12235.8|12234.9|12236.2|12235.3|12239.2|12238.3|12233.6|12232.6|711
1590597000000|2020-05-27 16:30:00|12236.5|12235|12242.6|12241.7|12243.3|12242|12234.9|12233.8|777
1590597300000|2020-05-27 16:35:00|12242.5|12241.6|12244.8|12243.9|12247.4|12246.1|12240.7|12239.8|778
1590597600000|2020-05-27 16:40:00|12244.9|12244|12240.3|12239.4|12247.2|12246|12238.7|12237.8|800
1590597900000|2020-05-27 16:45:00|12240.2|12239.3|12241|12240.1|12242.8|12241.8|12237.8|12236.9|745
1590598200000|2020-05-27 16:50:00|12241.1|12240.2|12238.6|12237.7|12241.4|12240.3|12234.1|12233.2|731
1590598500000|2020-05-27 16:55:00|12238.4|12237.5|12240|12238.5|12242.6|12241.5|12236.2|12235.3|907
1590598800000|2020-05-27 17:00:00|12239.6|12238.7|12240.5|12239|12243|12242|12233.3|12232.3|1038
1590599100000|2020-05-27 17:05:00|12240.7|12239.2|12244.8|12243.9|12246.9|12245.5|12240.5|12239.2|807
1590599400000|2020-05-27 17:10:00|12244.9|12244|12248.1|12246.6|12248.6|12247.4|12244.4|12243.1|713
1590599700000|2020-05-27 17:15:00|12248.2|12246.7|12248.9|12247.4|12249.4|12248.3|12245.7|12244.5|703
1590600000000|2020-05-27 17:20:00|12249.1|12247.6|12248.2|12247.3|12252.8|12251.9|12248.1|12246.9|736
1590600300000|2020-05-27 17:25:00|12248.3|12247.4|12249.9|12249|12251.4|12250.3|12246.9|12245.6|656
1590600600000|2020-05-27 17:30:00|12250|12249.1|12249.4|12248.5|12251.3|12250.4|12248.2|12247.3|591
1590600900000|2020-05-27 17:35:00|12249.3|12248.4|12252.7|12251.2|12252.7|12251.6|12245.3|12244.2|784
1590601200000|2020-05-27 17:40:00|12252.6|12251.1|12256.5|12255|12257.4|12256.3|12252|12250.9|638
1590601500000|2020-05-27 17:45:00|12256.3|12255.4|12256.2|12255.3|12257.5|12256.5|12252.5|12251.4|608
1590601800000|2020-05-27 17:50:00|12256.1|12255.2|12252.6|12251.7|12257.6|12256.7|12252.5|12251.3|629
1590602100000|2020-05-27 17:55:00|12252.7|12251.8|12254.3|12252.1|12255.3|12254|12252|12250.6|477
1590602400000|2020-05-27 18:00:00|12254|12252.5|12255.5|12254|12258.2|12256.9|12252.3|12251|680
1590602700000|2020-05-27 18:05:00|12255.4|12253.9|12254.8|12253.9|12255.9|12254.8|12251.7|12250.4|715
1590603000000|2020-05-27 18:10:00|12255|12253.5|12253.3|12251.8|12257.2|12255.8|12252.2|12251.2|687
1590603300000|2020-05-27 18:15:00|12253.5|12252.4|12250.9|12250|12254.6|12253.2|12250.6|12249.4|609
1590603600000|2020-05-27 18:20:00|12250.8|12249.9|12248.4|12247.5|12251|12250.1|12246.9|12245.9|579
1590603900000|2020-05-27 18:25:00|12248.2|12247.3|12246|12244.5|12249.1|12247.8|12245.6|12244.4|675
1590604200000|2020-05-27 18:30:00|12246.1|12244.6|12247.4|12246.5|12250|12249.1|12245.4|12243.9|484
1590604500000|2020-05-27 18:35:00|12247.5|12246.6|12249.4|12248.5|12250.3|12249.2|12245.6|12244.2|496
1590604800000|2020-05-27 18:40:00|12249.2|12248.3|12250.3|12248.8|12251.2|12249.9|12247.2|12246.2|482
1590605100000|2020-05-27 18:45:00|12250.4|12248.9|12251.4|12249.9|12251.9|12250.9|12247.2|12245.9|530
1590605400000|2020-05-27 18:50:00|12251.3|12249.8|12250.2|12248.7|12253.1|12252|12249.1|12247.6|558
1590605700000|2020-05-27 18:55:00|12250.3|12248.8|12255.9|12255|12257|12255.8|12249.9|12248.6|704
1590606000000|2020-05-27 19:00:00|12255.7|12254.8|12249.3|12248.4|12255.9|12254.9|12248.8|12247.5|658
1590606300000|2020-05-27 19:05:00|12249.5|12248.6|12248.9|12247.4|12250.1|12248.9|12247.9|12246.6|566
1590606600000|2020-05-27 19:10:00|12249|12247.5|12255.1|12253.6|12255.5|12254.4|12248.7|12247.5|447
1590606900000|2020-05-27 19:15:00|12255|12253.5|12253.6|12252.1|12255.1|12253.8|12251.8|12250.6|538
1590607200000|2020-05-27 19:20:00|12253.7|12252.2|12253|12251.5|12254.9|12253.4|12251.8|12250.8|498
1590607500000|2020-05-27 19:25:00|12253.1|12251.6|12254.7|12253.2|12255.4|12254.3|12251.9|12250.7|458
1590607800000|2020-05-27 19:30:00|12254.8|12253.3|12255.8|12254.9|12258.6|12257.3|12254.1|12252.9|555
1590608100000|2020-05-27 19:35:00|12255.7|12254.8|12259|12258.1|12259.8|12258.6|12254.4|12253.2|549
1590608400000|2020-05-27 19:40:00|12258.8|12257.9|12258.5|12257|12264.2|12263|12257.7|12256.3|720
1590608700000|2020-05-27 19:45:00|12258.7|12257.2|12260.1|12259.2|12261.5|12260.4|12256.6|12255.3|744
1590609000000|2020-05-27 19:50:00|12260.2|12259.3|12256.4|12255.5|12261.4|12260.2|12256.4|12255.3|651
1590609300000|2020-05-27 19:55:00|12257|12256.1|12255.2|12254.3|12260|12258.8|12254.9|12254|740
1590609600000|2020-05-27 20:00:00|12255.3|12254.4|12255.4|12254.5|12257.5|12256.3|12253.6|12252.6|627
1590609900000|2020-05-27 20:05:00|12255.5|12254.6|12256.4|12254.9|12258.4|12256.9|12254.6|12253.4|446
1590610200000|2020-05-27 20:10:00|12256.6|12255.1|12255.9|12254.4|12257|12255.8|12254.5|12253|360
1590610500000|2020-05-27 20:15:00|12255.8|12254.3|12255.2|12253.7|12256.1|12254.7|12253.1|12251.7|326
1590610800000|2020-05-27 20:20:00|12255.1|12253.6|12255.1|12253.6|12255.3|12254.2|12253.8|12252.5|205
1590611100000|2020-05-27 20:25:00|12255.2|12253.7|12255.8|12254.3|12256|12254.6|12253.6|12252.1|233
1590611400000|2020-05-27 20:30:00|12255.7|12254.2|12255.6|12254.1|12258.2|12256.7|12254.3|12253|365
1590611700000|2020-05-27 20:35:00|12255.8|12254.3|12257.3|12255.8|12259.2|12257.7|12255.6|12254.1|298
1590612000000|2020-05-27 20:40:00|12257.2|12255.7|12261|12259.5|12261.1|12259.9|12257.2|12255.7|359
1590612300000|2020-05-27 20:45:00|12261.1|12259.6|12260.8|12259.3|12261.2|12259.9|12259.4|12257.9|320
1590612600000|2020-05-27 20:50:00|12260.7|12259.2|12263.2|12261.7|12264.2|12262.7|12260.1|12258.6|418
1590612900000|2020-05-27 20:55:00|12263.1|12261.6|12261.2|12259.1|12263.2|12261.7|12260.3|12258.1|436
1590613200000|2020-05-27 21:00:00|12260.8|12259.9|12262.5|12257.4|12263|12259.9|12259.5|12256.9|65
1590613500000|2020-05-27 21:05:00|12262.8|12257|12261.4|12257.6|12263.4|12258.9|12261.4|12255.5|176
1590613800000|2020-05-27 21:10:00|12262|12257.8|12262|12257.9|12263.3|12259|12260.9|12256.2|183
1590614100000|2020-05-27 21:15:00|12262.1|12257.7|12261.3|12257.3|12262.9|12259.8|12260.8|12257|133
1590614400000|2020-05-27 21:20:00|12261.6|12257.9|12262.3|12257.6|12262.6|12258.9|12260.6|12256.9|242
1590614700000|2020-05-27 21:25:00|12262|12258|12262.2|12257.6|12264.1|12259.5|12261.1|12255.9|148
1590615000000|2020-05-27 21:30:00|12263.1|12256.1|12262.5|12257.9|12265|12258|12261.8|12255.7|341
1590615300000|2020-05-27 21:35:00|12262.9|12257.3|12263.2|12259.3|12263.7|12260.3|12261.8|12256.3|404
1590615600000|2020-05-27 21:40:00|12263.3|12259.2|12263.1|12260.1|12264.2|12260.7|12261.4|12258.7|235
1590615900000|2020-05-27 21:45:00|12262.6|12260.5|12264.1|12259.4|12264.4|12260.9|12262.4|12258.9|371
1590616200000|2020-05-27 21:50:00|12264.2|12260.2|12264.1|12259.4|12264.5|12260.4|12263|12258.3|366
1590616500000|2020-05-27 21:55:00|12264.2|12259.1|12262.7|12259.6|12264.4|12261.6|12262.4|12258.9|308
1590616800000|2020-05-27 22:00:00|12262.3|12259.7|12262.1|12259.2|12265.4|12260.9|12261.5|12257.8|672
1590617100000|2020-05-27 22:05:00|12261.9|12259.3|12263.2|12260.6|12263.8|12261.1|12261.5|12259|667
1590617400000|2020-05-27 22:10:00|12263.3|12259.9|12261.9|12260.4|12263.6|12261.1|12261.2|12259.2|275
1590617700000|2020-05-27 22:15:00|12261.7|12260.2|12261|12259.5|12262.1|12260.2|12260.8|12258.1|221
1590618000000|2020-05-27 22:20:00|12260.9|12259.4|12261.1|12259.6|12261.4|12259.7|12260.6|12259.1|93
1590618300000|2020-05-27 22:25:00|12261|12259.5|12261.1|12259.6|12261.6|12259.9|12260.7|12259.2|80
1590618600000|2020-05-27 22:30:00|12261|12259.5|12261.3|12259.8|12262.1|12260|12260.7|12259.2|116
1590618900000|2020-05-27 22:35:00|12261.4|12259.9|12260.8|12259.3|12261.6|12259.9|12260.6|12259.1|166
1590619200000|2020-05-27 22:40:00|12260.7|12259.8|12261|12259.5|12261.1|12259.8|12260.4|12258.9|136
1590619500000|2020-05-27 22:45:00|12260.9|12259.4|12261|12259.5|12261.3|12260|12260.5|12259.1|152
1590619800000|2020-05-27 22:50:00|12260.9|12259.4|12262.5|12261|12263.8|12262.3|12260.8|12259.3|236
1590620100000|2020-05-27 22:55:00|12262.6|12261.1|12264.2|12262.7|12264.3|12262.8|12262.5|12261|186
1590620400000|2020-05-27 23:00:00|12264|12262.5|12264.5|12263|12265.2|12263.4|12263.2|12261.7|354
1590620700000|2020-05-27 23:05:00|12264.7|12263.2|12268.4|12266.9|12268.7|12267.2|12263.8|12262.3|304
1590621000000|2020-05-27 23:10:00|12268.7|12267.2|12268.1|12266.6|12269.6|12268.1|12266|12264.5|345
1590621300000|2020-05-27 23:15:00|12267.8|12266.3|12265.1|12263.6|12268.1|12266.6|12265|12263.5|337
1590621600000|2020-05-27 23:20:00|12265|12263.5|12263.3|12261.8|12265.1|12263.6|12262.2|12261|278
1590621900000|2020-05-27 23:25:00|12263.4|12261.9|12262.8|12261.3|12263.8|12262.3|12262.1|12260.6|220
1590622200000|2020-05-27 23:30:00|12262.9|12261.4|12261.9|12260.4|12263|12261.5|12261.4|12259.9|312
1590622500000|2020-05-27 23:35:00|12261.8|12260.3|12261.9|12260.4|12262.9|12261.4|12261|12259.5|246
1590622800000|2020-05-27 23:40:00|12262|12260.5|12263|12262.1|12263.4|12262.3|12261.6|12260.1|292
1590623100000|2020-05-27 23:45:00|12262.9|12262|12262.2|12260.7|12263|12262|12261.6|12260.3|146
1590623400000|2020-05-27 23:50:00|12262.3|12260.8|12264.2|12262.7|12265.7|12264.2|12262.2|12260.7|312
1590623700000|2020-05-27 23:55:00|12264.1|12262.6|12264.2|12262.7|12266.4|12264.9|12263.3|12261.8|362
1590624000000|2020-05-28 00:00:00|12264.1|12262.6|12262|12260.5|12264.1|12262.6|12261.4|12260|488
1590624300000|2020-05-28 00:05:00|12261.9|12260.4|12263.3|12261.8|12266.4|12264.9|12261.6|12260.1|447
1590624600000|2020-05-28 00:10:00|12263.2|12261.7|12261.7|12260.2|12264.8|12263.3|12261.2|12259.7|433
1590624900000|2020-05-28 00:15:00|12261.6|12260.1|12261|12259.5|12262.3|12260.8|12260.5|12259.2|317
1590625200000|2020-05-28 00:20:00|12260.9|12259.4|12263.3|12261.8|12263.7|12262.4|12260.5|12259.3|356
1590625500000|2020-05-28 00:25:00|12263.2|12261.7|12266.3|12264.8|12266.4|12264.9|12262.4|12260.9|333
1590625800000|2020-05-28 00:30:00|12266.2|12264.7|12264.7|12263.2|12267.4|12266.1|12264.3|12262.9|498
1590626100000|2020-05-28 00:35:00|12264.6|12263.1|12263.5|12262|12265.7|12264.4|12262.6|12261.1|442
1590626400000|2020-05-28 00:40:00|12263.4|12261.9|12264.9|12263.4|12265.6|12264.1|12262.9|12261.4|418
1590626700000|2020-05-28 00:45:00|12265|12263.5|12265.2|12263.7|12265.8|12264.4|12263.6|12262.1|502
1590627000000|2020-05-28 00:50:00|12265.1|12263.6|12267.8|12266.9|12269.7|12268.7|12264.9|12263.4|695
1590627300000|2020-05-28 00:55:00|12268.1|12266.6|12267.9|12266.4|12269.4|12267.9|12266.7|12265.3|468
1590627600000|2020-05-28 01:00:00|12268|12266.5|12266.4|12265.5|12269.9|12268.4|12265.1|12263.7|591
1590627900000|2020-05-28 01:05:00|12266.3|12265.4|12266.9|12265.4|12268.1|12267|12264|12262.8|474
1590628200000|2020-05-28 01:10:00|12267|12265.5|12262.5|12261|12267.4|12265.9|12262.1|12260.7|517
1590628500000|2020-05-28 01:15:00|12262.3|12260.8|12262|12261.1|12263.2|12261.7|12260.4|12259.1|554
1590628800000|2020-05-28 01:20:00|12261.9|12261|12264.9|12263.4|12265.8|12264.6|12261.9|12260.7|428
1590629100000|2020-05-28 01:25:00|12265|12263.5|12267.6|12266.1|12267.9|12266.4|12264.8|12263.3|475
1590629400000|2020-05-28 01:30:00|12267.5|12266|12268.8|12267.3|12270.9|12269.4|12267.5|12266|570
1590629700000|2020-05-28 01:35:00|12268.7|12267.2|12267.2|12265.7|12269.2|12267.7|12266.6|12265.2|568
1590630000000|2020-05-28 01:40:00|12267.1|12265.6|12273.9|12272.4|12274.8|12273.3|12265.8|12264.5|591
1590630300000|2020-05-28 01:45:00|12273.8|12272.3|12270|12268.5|12274.8|12273.7|12269.8|12268.4|660
1590630600000|2020-05-28 01:50:00|12270.1|12268.6|12274.9|12274|12277.3|12276.1|12269.7|12268.2|618
1590630900000|2020-05-28 01:55:00|12274.8|12273.9|12269.9|12268.4|12275.7|12274.5|12268.7|12267.2|598
1590631200000|2020-05-28 02:00:00|12269.7|12268.2|12270.8|12269.3|12271.6|12270.2|12268.7|12267.4|405
1590631500000|2020-05-28 02:05:00|12270.9|12269.4|12270.8|12269.3|12271.9|12270.6|12269.7|12268.7|375
1590631800000|2020-05-28 02:10:00|12270.7|12269.2|12271|12269.5|12273|12271.5|12270.4|12268.9|414
1590632100000|2020-05-28 02:15:00|12270.8|12269.3|12270.9|12269.4|12271.1|12269.7|12268.6|12267.7|453
1590632400000|2020-05-28 02:20:00|12270.8|12269.3|12266.4|12264.9|12270.9|12269.7|12265.7|12264.7|416
1590632700000|2020-05-28 02:25:00|12266.1|12265.2|12266.2|12264.7|12266.9|12265.8|12263.6|12262.3|531
1590633000000|2020-05-28 02:30:00|12266.1|12264.6|12262.9|12261.4|12266.5|12265|12262.2|12260.9|474
1590633300000|2020-05-28 02:35:00|12263|12261.5|12261.6|12260.7|12263.9|12262.7|12260.9|12259.6|475
1590633600000|2020-05-28 02:40:00|12261.7|12260.8|12265.8|12264.9|12266.5|12265.3|12261|12260|461
1590633900000|2020-05-28 02:45:00|12265.9|12265|12266.3|12265.4|12268.2|12267.1|12265|12263.7|425
1590634200000|2020-05-28 02:50:00|12266.2|12265.3|12266.1|12264.6|12266.5|12265.4|12264.4|12263.2|420
1590634500000|2020-05-28 02:55:00|12266|12264.5|12267.8|12266.3|12269|12267.9|12266|12264.5|441
1590634800000|2020-05-28 03:00:00|12267.5|12266.6|12270|12268.5|12270.2|12268.9|12266|12264.8|441
1590635100000|2020-05-28 03:05:00|12269.9|12268.4|12267.6|12266.1|12270.1|12268.6|12266.3|12265.2|403
1590635400000|2020-05-28 03:10:00|12267.7|12266.2|12265.4|12263.9|12268.4|12267.4|12264.7|12263.7|383
1590635700000|2020-05-28 03:15:00|12265.5|12264|12266.5|12265|12268.7|12267.5|12265.1|12263.8|427
1590636000000|2020-05-28 03:20:00|12266.6|12265.1|12265|12264.1|12267.3|12266|12264.6|12263.5|379
1590636300000|2020-05-28 03:25:00|12264.9|12264|12264.6|12263.7|12266.4|12265.5|12264.5|12263.2|379
1590636600000|2020-05-28 03:30:00|12264.7|12263.8|12262.1|12260.6|12266.2|12264.8|12261.2|12260.2|445
1590636900000|2020-05-28 03:35:00|12261.9|12260.4|12261.2|12259.7|12263|12261.7|12259|12258.1|522
1590637200000|2020-05-28 03:40:00|12261.3|12259.8|12260.4|12258.9|12262.5|12261|12258.7|12257.6|424
1590637500000|2020-05-28 03:45:00|12260.3|12258.8|12262|12260.5|12262.8|12261.6|12260.3|12258.8|455
1590637800000|2020-05-28 03:50:00|12262.1|12260.6|12256.3|12254.8|12262.4|12260.9|12256|12254.7|466
1590638100000|2020-05-28 03:55:00|12256.4|12254.9|12253.6|12252.7|12256.4|12255.4|12252.6|12251.5|642
1590638400000|2020-05-28 04:00:00|12253.4|12252.5|12252.4|12251.5|12257.4|12256.1|12251.6|12250.5|696
1590638700000|2020-05-28 04:05:00|12252.3|12251.4|12254.4|12252.9|12257.1|12255.6|12252.3|12251.4|422
1590639000000|2020-05-28 04:10:00|12254.3|12252.8|12254.9|12253.4|12255.8|12254.7|12253.5|12252|338
1590639300000|2020-05-28 04:15:00|12255.1|12253.6|12251.6|12250.1|12255.7|12254.5|12251.4|12250.1|297
1590639600000|2020-05-28 04:20:00|12251.5|12250|12253|12251.5|12256.1|12254.9|12250.5|12249.3|445
1590639900000|2020-05-28 04:25:00|12253.1|12251.6|12250.3|12249.4|12253.1|12251.6|12249.7|12248.2|404
1590640200000|2020-05-28 04:30:00|12250.2|12249.3|12252.7|12251.2|12253|12251.8|12248.9|12247.8|551
1590640500000|2020-05-28 04:35:00|12252.9|12251.4|12252.2|12250.7|12253.1|12251.6|12249.5|12248.3|513
1590640800000|2020-05-28 04:40:00|12252.1|12250.6|12255|12253.5|12255.6|12254.1|12250.1|12248.9|410
1590641100000|2020-05-28 04:45:00|12255.5|12254.6|12255|12253.5|12255.7|12254.6|12252.6|12251.3|473
1590641400000|2020-05-28 04:50:00|12254.4|12253.6|12254.1|12252.6|12256.2|12255.1|12253.4|12252.2|330
1590641700000|2020-05-28 04:55:00|12254|12252.5|12253.5|12252.6|12254.4|12253.2|12253|12252|250
1590642000000|2020-05-28 05:00:00|12253.6|12252.7|12253.8|12252.3|12254.2|12253|12249.1|12247.8|515
1590642300000|2020-05-28 05:05:00|12253.9|12252.4|12255.5|12254|12257.9|12256.6|12253|12251.7|529
1590642600000|2020-05-28 05:10:00|12255.4|12253.9|12257.8|12256.3|12258.9|12257.8|12255|12253.5|431
1590642900000|2020-05-28 05:15:00|12257.9|12256.4|12260.2|12258.7|12261.1|12259.6|12256.1|12254.8|452
1590643200000|2020-05-28 05:20:00|12260.1|12258.6|12258.6|12257.1|12260.2|12258.9|12257.9|12256.4|442
1590643500000|2020-05-28 05:25:00|12258.5|12257|12258.9|12257.4|12259.6|12258.4|12257|12255.8|312
1590643800000|2020-05-28 05:30:00|12258.8|12257.3|12261.1|12259.6|12261.1|12259.7|12258.5|12257.3|427
1590644100000|2020-05-28 05:35:00|12261|12259.5|12261.4|12259.9|12262.9|12261.6|12259.4|12258.2|486
1590644400000|2020-05-28 05:40:00|12261.3|12259.8|12260.3|12258.8|12264.3|12262.8|12259.7|12258.4|508
1590644700000|2020-05-28 05:45:00|12260.6|12259.4|12262|12260.5|12264.3|12263.1|12260.4|12259.1|522
1590645000000|2020-05-28 05:50:00|12261.7|12260.8|12260.7|12259.2|12262.2|12260.9|12257.3|12255.8|456
1590645300000|2020-05-28 05:55:00|12260.6|12259.1|12261|12259.5|12261.3|12259.9|12258.6|12257.1|393
1590645600000|2020-05-28 06:00:00|12261.1|12259.6|12266.9|12265.4|12267.3|12265.8|12256.7|12255.6|697
1590645900000|2020-05-28 06:05:00|12267|12265.5|12275.9|12274.4|12276.2|12274.9|12266.2|12264.9|758
1590646200000|2020-05-28 06:10:00|12275.8|12274.3|12275|12273.5|12277.1|12275.6|12273.3|12271.8|703
1590646500000|2020-05-28 06:15:00|12274.9|12273.4|12278|12276.5|12279.6|12278.5|12274.2|12272.7|588
1590646800000|2020-05-28 06:20:00|12277.9|12276.4|12282|12280.5|12282.1|12281|12277.9|12276.4|717
1590647100000|2020-05-28 06:25:00|12281.9|12280.4|12278.4|12277.5|12282.3|12281|12278.4|12277.2|728
1590647400000|2020-05-28 06:30:00|12278.7|12277.2|12279.9|12278.4|12281.6|12280.7|12276.5|12275.6|585
1590647700000|2020-05-28 06:35:00|12279.8|12278.3|12276.5|12275|12279.9|12278.4|12273.8|12272.4|567
1590648000000|2020-05-28 06:40:00|12276.4|12274.9|12270|12269.1|12276.6|12275.6|12269.5|12268.3|528
1590648300000|2020-05-28 06:45:00|12269.9|12269|12270.4|12268.9|12273.9|12272.6|12268.4|12267.3|615
1590648600000|2020-05-28 06:50:00|12270.3|12268.8|12269.3|12268.4|12270.5|12269.4|12266.8|12265.6|559
1590648900000|2020-05-28 06:55:00|12269.2|12268.3|12268.7|12267.2|12273.1|12272.2|12267.4|12266.4|739
1590649200000|2020-05-28 07:00:00|12268.2|12267.3|12272|12271.1|12275.7|12274.8|12267.4|12266.3|833
1590649500000|2020-05-28 07:05:00|12271.9|12271|12272|12270.5|12276.7|12275.5|12270.4|12269.2|683
1590649800000|2020-05-28 07:10:00|12271.8|12270.3|12276.1|12274.6|12276.2|12274.9|12264.4|12263.4|944
1590650100000|2020-05-28 07:15:00|12276.2|12274.7|12267.8|12266.9|12278.2|12277.3|12267.7|12266.8|964
1590650400000|2020-05-28 07:20:00|12267.9|12267|12266.1|12264.6|12269|12267.9|12262.7|12261.6|1028
1590650700000|2020-05-28 07:25:00|12266.2|12264.7|12275.9|12274.4|12276.2|12275.2|12264.9|12263.7|846
1590651000000|2020-05-28 07:30:00|12275.4|12274.5|12272.2|12271.3|12276.5|12275.6|12270.8|12269.9|1092
1590651300000|2020-05-28 07:35:00|12272.1|12271.2|12274.8|12273.3|12276.4|12274.9|12267.8|12266.8|963
1590651600000|2020-05-28 07:40:00|12274.9|12273.4|12275.6|12274.1|12277|12276|12271.3|12270|832
1590651900000|2020-05-28 07:45:00|12275.5|12274|12273.9|12273|12277.1|12275.8|12272.5|12271.4|877
1590652200000|2020-05-28 07:50:00|12274|12273.1|12267|12266.1|12274.6|12273.4|12266|12264.6|816
1590652500000|2020-05-28 07:55:00|12266.9|12266|12259|12258.1|12267.5|12266.6|12258.4|12257.5|874
1590652800000|2020-05-28 08:00:00|12258.9|12258|12267.2|12265.7|12267.5|12266.3|12256.3|12255.4|1002
1590653100000|2020-05-28 08:05:00|12267.3|12265.8|12262.6|12261.7|12270|12269|12262.5|12261.5|831
1590653400000|2020-05-28 08:10:00|12262.4|12261.5|12265.9|12265|12266.2|12265.3|12259.4|12258.5|622
1590653700000|2020-05-28 08:15:00|12265.8|12264.9|12257.2|12256.3|12266|12264.9|12255.7|12254.8|683
1590654000000|2020-05-28 08:20:00|12257.4|12256.5|12249.1|12247.6|12258.3|12257.1|12248.4|12247.1|906
1590654300000|2020-05-28 08:25:00|12249|12247.5|12249.1|12248.2|12251.4|12250|12246|12244.9|844
1590654600000|2020-05-28 08:30:00|12249.3|12248.4|12252.7|12251.8|12254.9|12254|12245.7|12244.8|806
1590654900000|2020-05-28 08:35:00|12252.6|12251.7|12252.3|12250.8|12252.6|12251.7|12247|12245.9|686
1590655200000|2020-05-28 08:40:00|12252.4|12250.9|12251.9|12251|12253.2|12252|12249.3|12248.2|723
1590655500000|2020-05-28 08:45:00|12251.8|12250.9|12255.9|12254.4|12258.3|12257.1|12249|12247.8|705
1590655800000|2020-05-28 08:50:00|12255.6|12254.7|12254.2|12253.3|12257.5|12256.6|12253.6|12252.5|683
1590656100000|2020-05-28 08:55:00|12254.1|12253.2|12254.9|12254|12258.3|12257.4|12252.4|12251.5|814
1590656400000|2020-05-28 09:00:00|12254.8|12253.9|12251.6|12250.7|12258.8|12257.9|12247.6|12246.4|878
1590656700000|2020-05-28 09:05:00|12251.5|12250.6|12256.6|12255.7|12257.6|12256.6|12251.1|12250.1|965
1590657000000|2020-05-28 09:10:00|12256.7|12255.8|12276|12274.5|12276.1|12274.8|12256.4|12254.9|848
1590657300000|2020-05-28 09:15:00|12276.1|12274.6|12276.2|12275.3|12282|12281.1|12275.4|12274.2|1003
1590657600000|2020-05-28 09:20:00|12276.3|12275.4|12279.5|12278.6|12282.9|12281.6|12274.1|12272.8|986
1590657900000|2020-05-28 09:25:00|12279.4|12278.5|12282|12280.5|12285|12283.8|12279.1|12278|886
1590658200000|2020-05-28 09:30:00|12282.1|12280.6|12278.7|12277.8|12283.8|12282.4|12277.5|12276.6|741
1590658500000|2020-05-28 09:35:00|12278.4|12277.5|12271.2|12270.3|12280.6|12279.4|12269.4|12268.2|847
1590658800000|2020-05-28 09:40:00|12271.1|12270.2|12263.3|12262.4|12272.6|12271.7|12263|12262.1|797
1590659100000|2020-05-28 09:45:00|12263.4|12262.5|12257.3|12256.4|12265.6|12264.5|12256.7|12255.5|837
1590659400000|2020-05-28 09:50:00|12257.4|12256.5|12262|12261.1|12262.1|12261.2|12257.2|12256.3|857
1590659700000|2020-05-28 09:55:00|12261.9|12261|12258.3|12257.4|12268.1|12266.9|12258|12257|805
1590660000000|2020-05-28 10:00:00|12258|12257.1|12244.8|12243.3|12262.2|12260.9|12244.1|12242.7|910
1590660300000|2020-05-28 10:05:00|12244.7|12243.2|12245|12243.5|12247.8|12246.3|12241.3|12240|924
1590660600000|2020-05-28 10:10:00|12244.9|12243.4|12243.7|12242.8|12244.9|12243.4|12234.3|12233.1|976
1590660900000|2020-05-28 10:15:00|12243.8|12242.9|12243.4|12241.9|12245.5|12244|12238.4|12237.1|794
1590661200000|2020-05-28 10:20:00|12243.3|12241.8|12248.8|12247.3|12248.9|12247.8|12240.4|12239.1|792
1590661500000|2020-05-28 10:25:00|12248.5|12247.6|12253.9|12253|12254.7|12253.8|12247.7|12246.7|749
1590661800000|2020-05-28 10:30:00|12253.8|12252.9|12247.2|12245.7|12253.9|12252.9|12244.4|12243.2|739
1590662100000|2020-05-28 10:35:00|12246.5|12245.6|12244.7|12243.2|12247.8|12246.9|12243.3|12242.2|676
1590662400000|2020-05-28 10:40:00|12244.8|12243.3|12248.7|12247.2|12252.3|12251.2|12243.2|12241.7|774
1590662700000|2020-05-28 10:45:00|12248.6|12247.1|12241.7|12240.2|12249.5|12248.4|12241.3|12240.1|746
1590663000000|2020-05-28 10:50:00|12241.8|12240.3|12243.6|12242.7|12245.8|12244.3|12241.2|12240.1|679
1590663300000|2020-05-28 10:55:00|12243.5|12242.6|12238.9|12237.4|12245.9|12244.8|12236.5|12235.6|866
1590663600000|2020-05-28 11:00:00|12238.8|12237.3|12245.8|12244.3|12246.7|12245.7|12236.9|12236|759
1590663900000|2020-05-28 11:05:00|12245.7|12244.2|12255.4|12254.5|12256.5|12255.6|12245.6|12244.2|873
1590664200000|2020-05-28 11:10:00|12255.5|12254.6|12255.9|12255|12257.3|12256.2|12251.5|12250.5|654
1590664500000|2020-05-28 11:15:00|12255.8|12254.9|12250.4|12248.9|12258.1|12257.2|12249.3|12248.4|572
1590664800000|2020-05-28 11:20:00|12250.2|12248.7|12253.8|12252.9|12253.9|12252.9|12249.6|12248.5|563
1590665100000|2020-05-28 11:25:00|12254.8|12253.9|12253.7|12252.8|12257.7|12256.8|12252.3|12251.4|658
1590665400000|2020-05-28 11:30:00|12253.6|12252.7|12260.5|12259.6|12261.2|12259.7|12252.1|12251.2|626
1590665700000|2020-05-28 11:35:00|12260.4|12259.5|12263.3|12262.4|12264.2|12263.1|12257.1|12256.2|757
1590666000000|2020-05-28 11:40:00|12263.2|12262.3|12263.4|12262.5|12267.7|12266.3|12262.5|12261.3|680
1590666300000|2020-05-28 11:45:00|12263.6|12262.7|12259.2|12258.3|12264|12262.9|12257.7|12256.6|684
1590666600000|2020-05-28 11:50:00|12259.3|12258.4|12254|12253.1|12261.7|12260.6|12254|12253.1|635
1590666900000|2020-05-28 11:55:00|12253.7|12252.8|12255.1|12253.6|12259|12257.9|12252.7|12251.7|725
1590667200000|2020-05-28 12:00:00|12255.2|12253.7|12261.4|12260.5|12261.9|12261|12254.7|12253.7|678
1590667500000|2020-05-28 12:05:00|12261|12260.1|12266.4|12265.5|12267|12266|12261|12259.8|754
1590667800000|2020-05-28 12:10:00|12266.3|12265.4|12277.6|12276.7|12277.7|12276.8|12266.1|12265.2|706
1590668100000|2020-05-28 12:15:00|12278.5|12277.6|12276.8|12275.9|12280.3|12279.4|12269.7|12268.5|959
1590668400000|2020-05-28 12:20:00|12276.9|12276|12274.3|12272.8|12279|12278.1|12272.9|12271.7|845
1590668700000|2020-05-28 12:25:00|12274.1|12272.6|12269.8|12259.8|12274.1|12272.6|12264.1|12258.9|933
1590669000000|2020-05-28 12:30:00|12270|12260|12268.5|12267|12272.6|12270.7|12260.8|12258.5|1073
1590669300000|2020-05-28 12:35:00|12268.6|12267.1|12267.4|12265.9|12271.2|12270.3|12266.1|12265.2|961
1590669600000|2020-05-28 12:40:00|12266.9|12266|12270.3|12269.4|12275.8|12274.6|12265.4|12264.3|984
1590669900000|2020-05-28 12:45:00|12270.1|12269.2|12278|12276.5|12278.7|12277.4|12268.6|12267.7|959
1590670200000|2020-05-28 12:50:00|12278.1|12276.6|12281.8|12280.9|12288.2|12287.3|12276.9|12275.7|1086
1590670500000|2020-05-28 12:55:00|12281.9|12281|12277.9|12276.4|12286|12285.1|12277.5|12276.1|1118
1590670800000|2020-05-28 13:00:00|12277.6|12276.1|12285.1|12283.6|12289.6|12288.6|12277.1|12275.9|1238
1590671100000|2020-05-28 13:05:00|12284.5|12283.3|12287.7|12286.8|12289.6|12288.6|12282.7|12281.8|883
1590671400000|2020-05-28 13:10:00|12287.8|12286.9|12294.8|12293.3|12298.9|12297.7|12287.6|12286.5|1169
1590671700000|2020-05-28 13:15:00|12294.7|12293.2|12295.7|12294.8|12299|12297.8|12289.9|12288.4|1140
1590672000000|2020-05-28 13:20:00|12295.8|12294.9|12295.6|12294.1|12297.6|12296.4|12290.4|12289.3|1015
1590672300000|2020-05-28 13:25:00|12295.5|12294|12298.2|12297.3|12305.6|12304.5|12294.4|12293.4|922
1590672600000|2020-05-28 13:30:00|12298.3|12297.4|12289.1|12288.2|12301.6|12300.7|12287.3|12286.1|1217
1590672900000|2020-05-28 13:35:00|12288.7|12287.8|12287|12286.1|12293.9|12292.4|12283.8|12282.9|1051
1590673200000|2020-05-28 13:40:00|12287.1|12286.2|12286.4|12284.9|12289.1|12287.8|12282|12280.7|1077
1590673500000|2020-05-28 13:45:00|12286|12285.1|12285.3|12284.4|12288.9|12287.9|12283.7|12282.5|975
1590673800000|2020-05-28 13:50:00|12285.4|12284.5|12289.6|12288.7|12293|12291.8|12285.1|12283.9|1038
1590674100000|2020-05-28 13:55:00|12289.7|12288.8|12286.3|12284.8|12290.6|12289.6|12285.2|12284.2|1015
1590674400000|2020-05-28 14:00:00|12286.5|12285|12281.7|12280.8|12286.7|12285.6|12278.5|12277.6|1064
1590674700000|2020-05-28 14:05:00|12281.6|12280.7|12291.8|12290.9|12293.5|12292.6|12281.5|12280.6|1013
1590675000000|2020-05-28 14:10:00|12291.9|12291|12305.3|12304.4|12307.9|12307|12290.4|12289.1|976
1590675300000|2020-05-28 14:15:00|12304.9|12304|12292.9|12292|12306|12304.7|12289.7|12288.5|953
1590675600000|2020-05-28 14:20:00|12292.8|12291.9|12294.6|12293.1|12299.8|12298.7|12292.8|12291.9|795
1590675900000|2020-05-28 14:25:00|12294.7|12293.2|12299|12298.1|12302.9|12301.5|12291.2|12290.2|1047
1590676200000|2020-05-28 14:30:00|12299.6|12298.5|12299.7|12298.8|12300.8|12299.6|12294.3|12293.2|824
1590676500000|2020-05-28 14:35:00|12299.5|12298.6|12307.2|12306.3|12308.6|12307.7|12294.4|12293.1|1128
1590676800000|2020-05-28 14:40:00|12307.5|12306.6|12308|12306.5|12313.5|12312.2|12304.4|12302.9|1013
1590677100000|2020-05-28 14:45:00|12307.9|12306.4|12315.7|12314.2|12317.7|12316.6|12306.5|12305.3|1109
1590677400000|2020-05-28 14:50:00|12315.6|12314.1|12330.9|12330|12331.4|12330.3|12314.5|12313.2|1018
1590677700000|2020-05-28 14:55:00|12331.1|12330.2|12320.9|12319.4|12335.9|12334.7|12318.4|12317.2|1423
1590678000000|2020-05-28 15:00:00|12320.6|12319.1|12316.9|12315.4|12323.8|12322.9|12314.7|12313.5|1231
1590678300000|2020-05-28 15:05:00|12316.8|12315.3|12327.9|12326.4|12329.8|12328.5|12316.8|12315.3|1049
1590678600000|2020-05-28 15:10:00|12328|12326.5|12330.7|12329.2|12332.1|12330.9|12323.4|12322.5|1020
1590678900000|2020-05-28 15:15:00|12330.6|12329.1|12332.8|12331.3|12333.2|12332.2|12325.4|12324.2|774
1590679200000|2020-05-28 15:20:00|12332.4|12331.5|12318.4|12317.5|12332.8|12331.7|12317.7|12316.8|878
1590679500000|2020-05-28 15:25:00|12318.5|12317.6|12318.3|12317.4|12320.2|12319.1|12314.2|12312.9|733
1590679800000|2020-05-28 15:30:00|12318.4|12317.5|12313.6|12312.1|12322.7|12321.5|12313.2|12312|981
1590680100000|2020-05-28 15:35:00|12313.7|12312.2|12311.3|12309.8|12314.2|12313|12308.5|12307.2|878
1590680400000|2020-05-28 15:40:00|12311|12310.1|12318.7|12317.2|12319.2|12317.7|12309.4|12307.9|833
1590680700000|2020-05-28 15:45:00|12318.2|12317.3|12321.3|12320.4|12322.8|12321.3|12316.5|12315.3|893
1590681000000|2020-05-28 15:50:00|12321.4|12320.5|12321.8|12320.3|12323.6|12322.4|12318.5|12317.2|975
1590681300000|2020-05-28 15:55:00|12321.9|12320.4|12325|12324.1|12325.3|12324.2|12319.8|12318.9|904
1590681600000|2020-05-28 16:00:00|12324.9|12324|12324.4|12323.5|12327.5|12326|12320.8|12319.4|886
1590681900000|2020-05-28 16:05:00|12323.8|12322.9|12328.2|12327.3|12328.6|12327.5|12322.1|12320.9|794
1590682200000|2020-05-28 16:10:00|12328.1|12327.2|12329.6|12328.7|12331.4|12330.2|12328.1|12327.2|751
1590682500000|2020-05-28 16:15:00|12329.5|12328.6|12330.9|12329.4|12332.8|12331.7|12328.5|12327.6|671
1590682800000|2020-05-28 16:20:00|12330.8|12329.3|12335.5|12334|12336.6|12335.5|12329.6|12328.4|823
1590683100000|2020-05-28 16:25:00|12335.6|12334.1|12337.7|12336.2|12338.3|12337.4|12335.1|12333.8|661
1590683400000|2020-05-28 16:30:00|12337.6|12336.1|12338.2|12337.3|12338.5|12337.5|12333.9|12332.5|794
1590683700000|2020-05-28 16:35:00|12338.1|12337.2|12339|12338.1|12340.3|12339.2|12336.6|12335.7|705
1590684000000|2020-05-28 16:40:00|12339.1|12338.2|12339|12338.1|12339.9|12338.8|12333.9|12332.7|880
1590684300000|2020-05-28 16:45:00|12339.3|12337.8|12341.6|12340.7|12343.6|12342.7|12337.9|12336.7|713
1590684600000|2020-05-28 16:50:00|12341.5|12340.6|12340.1|12338.6|12344|12342.9|12339|12338.1|752
1590684900000|2020-05-28 16:55:00|12339.7|12338.8|12338.8|12337.3|12342.4|12341.1|12337.2|12336.3|888
1590685200000|2020-05-28 17:00:00|12338.9|12337.4|12338.3|12337.4|12340.8|12339.9|12336|12335.1|736
1590685500000|2020-05-28 17:05:00|12338.1|12337.2|12340.6|12339.7|12342.2|12340.8|12336.7|12335.6|570
1590685800000|2020-05-28 17:10:00|12340.5|12339.6|12340.6|12339.1|12342.1|12340.9|12338.5|12337.6|553
1590686100000|2020-05-28 17:15:00|12340.1|12339.2|12335.3|12334.4|12341.3|12340.2|12335.2|12334|740
1590686400000|2020-05-28 17:20:00|12335.4|12334.5|12335.5|12334.6|12336.7|12335.8|12331.8|12330.6|660
1590686700000|2020-05-28 17:25:00|12335.4|12334.5|12332.6|12331.7|12336.5|12335.4|12332|12331.1|672
1590687000000|2020-05-28 17:30:00|12332.4|12331.5|12333.2|12332.3|12334.5|12333.6|12330|12329.1|596
1590687300000|2020-05-28 17:35:00|12333.4|12332.5|12334.8|12333.3|12336.4|12335.4|12333|12331.9|453
1590687600000|2020-05-28 17:40:00|12334.9|12333.4|12332.6|12331.1|12336.4|12335.3|12332.2|12331.1|573
1590687900000|2020-05-28 17:45:00|12332.7|12331.2|12330.9|12330|12334.4|12333.2|12330.5|12329.6|484
1590688200000|2020-05-28 17:50:00|12331.1|12330.2|12331|12330.1|12332.6|12331.5|12330.2|12329.2|448
1590688500000|2020-05-28 17:55:00|12330.9|12330|12333.5|12332|12336.4|12335.5|12330.9|12330|518
1590688800000|2020-05-28 18:00:00|12333.6|12332.1|12336.2|12335.3|12336.7|12335.5|12332.7|12331.8|553
1590689100000|2020-05-28 18:05:00|12335.9|12335|12336.3|12335.4|12337.7|12336.6|12334.5|12333.3|530
1590689400000|2020-05-28 18:10:00|12336.2|12335.3|12333.9|12332.4|12336.5|12335.3|12333.4|12332.3|488
1590689700000|2020-05-28 18:15:00|12333.8|12332.3|12333|12332.1|12335.7|12334.8|12332.4|12331.1|458
1590690000000|2020-05-28 18:20:00|12333.1|12332.2|12335.3|12334.4|12337|12335.9|12333.1|12332.2|530
1590690300000|2020-05-28 18:25:00|12335.4|12334.5|12331.3|12330.4|12335.6|12334.5|12331|12329.9|569
1590690600000|2020-05-28 18:30:00|12331.7|12330.2|12333.5|12332|12334.5|12333.4|12331|12329.9|513
1590690900000|2020-05-28 18:35:00|12333.4|12331.9|12338.5|12337|12339.6|12338.1|12333.3|12331.8|585
1590691200000|2020-05-28 18:40:00|12338.2|12337.3|12335.8|12334.9|12338.5|12337.4|12335.2|12334.2|639
1590691500000|2020-05-28 18:45:00|12335.7|12334.8|12339.9|12338.4|12340.1|12338.7|12335.7|12334.6|487
1590691800000|2020-05-28 18:50:00|12339.8|12338.3|12339.9|12339|12341.6|12340.4|12339.6|12338.3|654
1590692100000|2020-05-28 18:55:00|12340|12339.1|12343.6|12342.7|12343.7|12342.8|12338.5|12337.4|649
1590692400000|2020-05-28 19:00:00|12343.9|12343|12343.1|12342.2|12345.3|12344.1|12340.6|12339.5|702
1590692700000|2020-05-28 19:05:00|12343.2|12342.3|12337.1|12336.2|12345|12344.1|12336.6|12335.7|554
1590693000000|2020-05-28 19:10:00|12337.2|12336.3|12343.8|12342.9|12344.2|12342.9|12335.9|12335|540
1590693300000|2020-05-28 19:15:00|12343.9|12343|12328.3|12326.8|12343.9|12343|12327.3|12325.8|1012
1590693600000|2020-05-28 19:20:00|12328.4|12326.9|12327.8|12326.9|12330.7|12329.2|12326.2|12324.9|906
1590693900000|2020-05-28 19:25:00|12327.3|12326.4|12322.1|12321.2|12328.9|12327.8|12321.6|12320.4|873
1590694200000|2020-05-28 19:30:00|12322.2|12321.3|12323.5|12322|12325.5|12324.6|12316.5|12315|946
1590694500000|2020-05-28 19:35:00|12323.4|12321.9|12324.9|12324|12325.8|12324.6|12320.4|12318.9|728
1590694800000|2020-05-28 19:40:00|12324.3|12323.4|12321.4|12319.9|12324.7|12323.6|12320.7|12319.3|673
1590695100000|2020-05-28 19:45:00|12321.5|12320|12314.3|12312.8|12322.4|12321.4|12313.1|12311.9|818
1590695400000|2020-05-28 19:50:00|12313.7|12312.2|12312.2|12311.3|12318.1|12316.8|12312.1|12310.8|926
1590695700000|2020-05-28 19:55:00|12312.1|12311.2|12314.5|12313.6|12317.6|12316.1|12312.1|12311|831
1590696000000|2020-05-28 20:00:00|12314.6|12313.7|12317.5|12316.6|12319.8|12318.5|12314.4|12313.2|648
1590696300000|2020-05-28 20:05:00|12317.6|12316.7|12315.8|12314.3|12319.7|12318.2|12314.6|12313.5|387
1590696600000|2020-05-28 20:10:00|12315.7|12314.2|12322.8|12321.3|12323|12321.8|12315.7|12314.2|505
1590696900000|2020-05-28 20:15:00|12322.9|12321.4|12320.8|12319.3|12324.1|12322.6|12320.5|12319.1|322
1590697200000|2020-05-28 20:20:00|12320.9|12319.4|12322.7|12321.8|12324.9|12323.7|12320.7|12319.2|314
1590697500000|2020-05-28 20:25:00|12322.6|12321.7|12321.2|12319.7|12323.3|12321.8|12319.6|12318.3|374
1590697800000|2020-05-28 20:30:00|12321|12319.5|12317.3|12316.4|12321.3|12319.8|12317.2|12316.1|246
1590698100000|2020-05-28 20:35:00|12317.6|12316.1|12318.9|12317.4|12319.8|12318.3|12317.2|12315.8|309
1590698400000|2020-05-28 20:40:00|12319.1|12317.6|12319.4|12317.9|12321.1|12320|12318.1|12316.7|445
1590698700000|2020-05-28 20:45:00|12319.3|12317.8|12319.4|12317.9|12319.8|12318.3|12317.1|12315.6|428
1590699000000|2020-05-28 20:50:00|12319.5|12318|12322.9|12321.4|12323.3|12321.8|12318.6|12317.1|447
1590699300000|2020-05-28 20:55:00|12323|12321.5|12323.4|12319.1|12324.6|12321.5|12320.8|12318.4|531
1590699600000|2020-05-28 21:00:00|12323.7|12317|12323.6|12313.6|12325.2|12319|12321|12313|40
1590699900000|2020-05-28 21:05:00|12322.8|12312.8|12323.2|12313.2|12325|12315.4|12318.9|12312.4|151
1590700200000|2020-05-28 21:10:00|12323.3|12313.3|12323.5|12313.5|12324|12314|12322.5|12312.7|132
1590700500000|2020-05-28 21:15:00|12323.4|12313.4|12323.5|12313.5|12325|12315.2|12322.6|12312.6|165
1590700800000|2020-05-28 21:20:00|12323.6|12313.6|12323.7|12315.4|12327.1|12318|12321.7|12313.1|163
1590701100000|2020-05-28 21:25:00|12323.9|12314.4|12324|12316|12326.8|12318|12319.7|12312.8|262
1590701400000|2020-05-28 21:30:00|12324.1|12315.5|12323.2|12316.8|12325.9|12317.5|12322.6|12314.2|395
1590701700000|2020-05-28 21:35:00|12323.8|12316|12325|12315|12326.8|12317.8|12323.6|12314.7|416
1590702000000|2020-05-28 21:40:00|12324.9|12314.9|12323.7|12315|12325.6|12316.1|12322.9|12314|334
1590702300000|2020-05-28 21:45:00|12324|12315.1|12326.1|12319.2|12327.7|12320.1|12322.5|12314.2|723
1590702600000|2020-05-28 21:50:00|12326.3|12319.3|12326.2|12321|12327.7|12322.4|12324.6|12318.6|487
1590702900000|2020-05-28 21:55:00|12324.7|12321.1|12326|12320.6|12327.3|12321.2|12324.2|12319.9|301
1590703200000|2020-05-28 22:00:00|12326.1|12320.7|12325.7|12322.3|12327|12323.6|12324.1|12320.5|683
1590703500000|2020-05-28 22:05:00|12325.5|12322.1|12324.9|12322.1|12325.6|12322.2|12321.9|12319.4|834
1590703800000|2020-05-28 22:10:00|12324.7|12322.2|12322.9|12321.4|12325.7|12322.9|12321.9|12319.9|511
1590704100000|2020-05-28 22:15:00|12323.5|12321.2|12324.9|12323.4|12326.3|12324.1|12322.1|12319.2|362
1590704400000|2020-05-28 22:20:00|12324.8|12323.3|12324.6|12323.1|12325.7|12323.9|12324.5|12322.9|182
1590704700000|2020-05-28 22:25:00|12324.8|12323.3|12324.7|12323.2|12325.2|12323.5|12322.6|12321.1|212
1590705000000|2020-05-28 22:30:00|12324.8|12323.3|12322.5|12321|12324.9|12323.4|12322.3|12320.7|349
1590705300000|2020-05-28 22:35:00|12322.6|12321.1|12323.9|12322.4|12325|12323.5|12322.2|12320.3|256
1590705600000|2020-05-28 22:40:00|12323.8|12322.3|12323.8|12322.3|12325.8|12324.3|12323.7|12321.9|258
1590705900000|2020-05-28 22:45:00|12324.3|12322.8|12322.7|12321.2|12324.8|12323|12321.4|12319.9|268
1590706200000|2020-05-28 22:50:00|12321.9|12320.4|12321.4|12319.9|12323.1|12321.5|12320.9|12318.1|381
1590706500000|2020-05-28 22:55:00|12321.6|12320.1|12320.1|12318.6|12322.6|12320.3|12319.6|12318.1|283
1590706800000|2020-05-28 23:00:00|12320|12318.5|12320.9|12319.4|12323.8|12322|12320|12318.5|369
1590707100000|2020-05-28 23:05:00|12321|12319.5|12321.6|12320.1|12322|12320.5|12318.7|12317.2|330
1590707400000|2020-05-28 23:10:00|12321.5|12320|12322|12320.5|12323.2|12321.5|12321.2|12319.6|295
1590707700000|2020-05-28 23:15:00|12321.9|12320.4|12321.8|12320.3|12323.2|12321.7|12320.9|12319.4|379
1590708000000|2020-05-28 23:20:00|12321.7|12320.2|12320.3|12318.8|12322.5|12321|12319.5|12318|316
1590708300000|2020-05-28 23:25:00|12320.4|12318.9|12319.4|12317.9|12320.5|12319|12318.6|12317.1|264
1590708600000|2020-05-28 23:30:00|12319.5|12318|12319.8|12318.3|12321.3|12319.8|12319.4|12317.9|290
1590708900000|2020-05-28 23:35:00|12319.7|12318.2|12318.7|12317.2|12320.6|12319.1|12318.2|12316.7|328
1590709200000|2020-05-28 23:40:00|12318.8|12317.3|12318.2|12316.7|12319.2|12318.2|12317.6|12316.4|434
1590709500000|2020-05-28 23:45:00|12318.5|12317|12320.4|12318.9|12320.9|12319.4|12318.3|12316.9|280
1590709800000|2020-05-28 23:50:00|12320.5|12319|12320.6|12319.1|12321|12319.5|12319.2|12317.7|276
1590710100000|2020-05-28 23:55:00|12320.5|12319|12319.4|12317.9|12322.8|12321.3|12318.8|12317.3|418
1590710400000|2020-05-29 00:00:00|12319.5|12318|12315.8|12314.3|12320.1|12318.6|12312.3|12311.2|529
1590710700000|2020-05-29 00:05:00|12315.5|12314|12316.9|12315.4|12317.3|12315.8|12313.9|12312.8|467
1590711000000|2020-05-29 00:10:00|12316.8|12315.3|12311.7|12310.2|12317.4|12315.9|12311.4|12309.9|415
1590711300000|2020-05-29 00:15:00|12312|12310.5|12312.9|12311.4|12313.8|12312.8|12309|12307.5|481
1590711600000|2020-05-29 00:20:00|12312.8|12311.3|12320.3|12318.8|12321.1|12319.7|12312.8|12311.3|521
1590711900000|2020-05-29 00:25:00|12320.4|12318.9|12324.9|12323.4|12325.3|12324.3|12319.9|12318.4|509
1590712200000|2020-05-29 00:30:00|12325|12323.5|12321.2|12319.7|12325.6|12324.6|12321.2|12319.7|414
1590712500000|2020-05-29 00:35:00|12321.3|12319.8|12321.3|12319.8|12322.5|12321|12319.6|12318.1|435
1590712800000|2020-05-29 00:40:00|12321.4|12319.9|12321.6|12320.1|12324.2|12322.7|12321.3|12319.8|393
1590713100000|2020-05-29 00:45:00|12321.7|12320.2|12324.6|12323.1|12325.6|12324.6|12321.3|12319.8|420
1590713400000|2020-05-29 00:50:00|12324.7|12323.2|12324.7|12323.2|12325.7|12324.5|12322.7|12321.2|556
1590713700000|2020-05-29 00:55:00|12324.8|12323.3|12322.6|12321.1|12325.7|12324.4|12317.9|12316.4|805
1590714000000|2020-05-29 01:00:00|12322.7|12321.2|12325.1|12323.6|12326.7|12325.2|12321|12319.5|692
1590714300000|2020-05-29 01:05:00|12325.2|12323.7|12323.2|12321.7|12325.5|12324.3|12321.9|12320.4|499
1590714600000|2020-05-29 01:10:00|12322.9|12321.4|12319.4|12317.9|12323|12321.5|12317.9|12316.4|509
1590714900000|2020-05-29 01:15:00|12319.7|12318.2|12316.5|12315|12320.2|12318.7|12316.1|12314.6|578
1590715200000|2020-05-29 01:20:00|12316.6|12315.1|12319.4|12317.9|12319.6|12318.3|12316.6|12315.1|519
1590715500000|2020-05-29 01:25:00|12319.3|12317.8|12322.4|12320.9|12322.7|12321.2|12317.6|12316.1|425
1590715800000|2020-05-29 01:30:00|12322.5|12321|12318.9|12317.4|12324|12322.5|12318.6|12317.1|421
1590716100000|2020-05-29 01:35:00|12318.8|12317.3|12324.8|12323.3|12324.9|12323.4|12318.8|12317.3|517
1590716400000|2020-05-29 01:40:00|12324.9|12323.4|12324|12322.5|12325.7|12324.5|12322.5|12321|520
1590716700000|2020-05-29 01:45:00|12323.9|12322.4|12329.4|12327.9|12330|12328.5|12323.5|12322|574
1590717000000|2020-05-29 01:50:00|12329.6|12328.1|12326.6|12325.1|12330.2|12328.7|12326.4|12324.9|459
1590717300000|2020-05-29 01:55:00|12326.7|12325.2|12326.9|12325.4|12327.4|12325.9|12324.8|12323.3|489
1590717600000|2020-05-29 02:00:00|12326.8|12325.3|12325.8|12324.3|12330|12328.5|12325.2|12323.9|727
1590717900000|2020-05-29 02:05:00|12325.7|12324.2|12323.5|12322|12327.2|12325.9|12321.3|12319.8|586
1590718200000|2020-05-29 02:10:00|12323.4|12321.9|12320.9|12319.4|12323.7|12322.2|12320.8|12319.3|423
1590718500000|2020-05-29 02:15:00|12321|12320.1|12324.4|12322.9|12325.7|12324.2|12319.8|12318.3|439
1590718800000|2020-05-29 02:20:00|12324.3|12322.8|12324.3|12322.8|12327.4|12325.9|12323.2|12321.7|510
1590719100000|2020-05-29 02:25:00|12324.2|12322.7|12323.6|12322.1|12325.1|12323.6|12322.3|12321|324
1590719400000|2020-05-29 02:30:00|12323.5|12322|12322.4|12320.9|12324.5|12323.3|12322.2|12320.8|364
1590719700000|2020-05-29 02:35:00|12322.6|12321.1|12325.6|12324.1|12325.7|12324.6|12321.8|12320.3|405
1590720000000|2020-05-29 02:40:00|12325.5|12324|12326.2|12324.7|12326.5|12325|12323.7|12322.2|390
1590720300000|2020-05-29 02:45:00|12326.4|12324.9|12326.7|12325.2|12326.7|12325.2|12323.4|12321.9|391
1590720600000|2020-05-29 02:50:00|12326.6|12325.1|12326.9|12325.4|12327.5|12326|12325.1|12323.6|402
1590720900000|2020-05-29 02:55:00|12327|12325.5|12328.1|12326.6|12328.2|12326.7|12325.2|12323.7|357
1590721200000|2020-05-29 03:00:00|12328.4|12326.9|12328.1|12326.6|12331.2|12329.7|12327.7|12326.2|441
1590721500000|2020-05-29 03:05:00|12328.2|12326.7|12323.4|12321.9|12328.3|12326.8|12322.7|12321.2|381
1590721800000|2020-05-29 03:10:00|12323.3|12321.8|12323.6|12322.1|12324.7|12323.2|12322.6|12321.1|398
1590722100000|2020-05-29 03:15:00|12323.8|12322.3|12324.9|12323.4|12326.2|12324.7|12322.7|12321.2|386
1590722400000|2020-05-29 03:20:00|12325|12323.5|12327.9|12326.4|12328.3|12326.8|12323.9|12322.4|492
1590722700000|2020-05-29 03:25:00|12328.8|12327.9|12329.1|12327.6|12329.9|12328.4|12327.5|12326|434
1590723000000|2020-05-29 03:30:00|12329.2|12327.7|12329.1|12327.6|12330.3|12328.8|12327.5|12326|362
1590723300000|2020-05-29 03:35:00|12329|12327.5|12327.6|12326.1|12330.3|12328.8|12327.4|12325.9|303
1590723600000|2020-05-29 03:40:00|12327.5|12326|12330.3|12328.8|12331.1|12329.6|12327.5|12326|384
1590723900000|2020-05-29 03:45:00|12330.2|12328.7|12330.2|12328.7|12331.1|12329.6|12328.3|12326.8|374
1590724200000|2020-05-29 03:50:00|12330.3|12328.8|12329.7|12328.2|12330.3|12328.8|12328.2|12326.7|369
1590724500000|2020-05-29 03:55:00|12329.6|12328.1|12329|12327.5|12331.4|12329.9|12328.3|12326.8|418
1590724800000|2020-05-29 04:00:00|12328.9|12327.4|12329.9|12328.4|12332|12330.5|12328.9|12327.4|442
1590725100000|2020-05-29 04:05:00|12329.8|12328.3|12330.1|12328.6|12332.6|12331.1|12329.5|12328|358
1590725400000|2020-05-29 04:10:00|12330.3|12328.8|12330.9|12329.4|12332.1|12330.6|12329.3|12327.8|402
1590725700000|2020-05-29 04:15:00|12331|12329.5|12333.5|12332|12333.8|12332.3|12330.7|12329.2|424
1590726000000|2020-05-29 04:20:00|12333.4|12331.9|12335.6|12334.1|12336.6|12335.3|12333.4|12331.9|427
1590726300000|2020-05-29 04:25:00|12335.7|12334.2|12335.3|12333.8|12336.1|12334.6|12333.6|12332.1|295
1590726600000|2020-05-29 04:30:00|12334.8|12333.3|12334.9|12333.4|12337.5|12336|12333.9|12332.4|317
1590726900000|2020-05-29 04:35:00|12335|12333.5|12333.5|12332|12335.3|12333.8|12332.9|12331.4|428
1590727200000|2020-05-29 04:40:00|12333.6|12332.1|12332.9|12331.4|12334.8|12333.5|12332.3|12331|378
1590727500000|2020-05-29 04:45:00|12333|12331.5|12339.3|12338.4|12339.8|12338.5|12332.6|12331.3|384
1590727800000|2020-05-29 04:50:00|12339.2|12338.3|12338.9|12337.4|12340.2|12339|12337.5|12336|333
1590728100000|2020-05-29 04:55:00|12338.8|12337.3|12345|12343.5|12345.9|12344.4|12338.3|12336.8|461
1590728400000|2020-05-29 05:00:00|12344.9|12343.4|12346.8|12345.3|12347.2|12345.7|12342.5|12341|481
1590728700000|2020-05-29 05:05:00|12346.9|12345.4|12341.3|12339.8|12346.9|12345.4|12340.2|12338.7|407
1590729000000|2020-05-29 05:10:00|12341.4|12339.9|12340.6|12339.1|12341.4|12339.9|12338.9|12337.6|405
1590729300000|2020-05-29 05:15:00|12340.7|12339.2|12340.7|12339.2|12341.8|12340.5|12339.3|12337.8|357
1590729600000|2020-05-29 05:20:00|12340.1|12338.6|12339.9|12338.4|12340.9|12339.4|12338.8|12337.5|279
1590729900000|2020-05-29 05:25:00|12339.8|12338.3|12342.8|12341.3|12344.2|12342.7|12339.8|12338.3|418
1590730200000|2020-05-29 05:30:00|12342.7|12341.2|12345.3|12343.8|12351.4|12349.9|12342.2|12340.7|521
1590730500000|2020-05-29 05:35:00|12345.4|12343.9|12349.4|12347.9|12350.3|12348.8|12345.2|12343.7|365
1590730800000|2020-05-29 05:40:00|12349.6|12348.1|12354.9|12353.4|12355.7|12354.2|12349.6|12348.1|739
1590731100000|2020-05-29 05:45:00|12354.8|12353.3|12355.7|12354.2|12359.4|12357.9|12352.7|12351.2|688
1590731400000|2020-05-29 05:50:00|12356|12354.5|12346.7|12345.2|12356.3|12354.8|12346.5|12345|523
1590731700000|2020-05-29 05:55:00|12346.6|12345.1|12347|12345.5|12351.5|12350|12346.5|12345|503
1590732000000|2020-05-29 06:00:00|12346.9|12345.4|12348.4|12346.9|12350.6|12349.1|12346.6|12345.1|771
1590732300000|2020-05-29 06:05:00|12348.5|12347|12342.4|12340.9|12354.6|12353.1|12342.1|12340.6|785
1590732600000|2020-05-29 06:10:00|12342.3|12340.8|12342.7|12341.2|12346.2|12344.7|12341.2|12340.1|618
1590732900000|2020-05-29 06:15:00|12342.6|12341.1|12339.3|12337.8|12342.7|12341.2|12336.8|12335.5|615
1590733200000|2020-05-29 06:20:00|12339.4|12337.9|12342.7|12341.2|12342.9|12341.4|12336.4|12334.9|569
1590733500000|2020-05-29 06:25:00|12342.8|12341.3|12343.8|12342.9|12344.9|12343.7|12341.6|12340.2|681
1590733800000|2020-05-29 06:30:00|12343.9|12343|12337.5|12336|12344.1|12343|12333.9|12333|835
1590734100000|2020-05-29 06:35:00|12337.6|12336.1|12333.3|12331.8|12338.1|12336.9|12332.8|12331.7|557
1590734400000|2020-05-29 06:40:00|12333.2|12331.7|12339.8|12338.3|12341|12339.8|12331.5|12330.3|809
1590734700000|2020-05-29 06:45:00|12339.7|12338.2|12345.1|12343.6|12346.6|12345.2|12335.2|12334.2|709
1590735000000|2020-05-29 06:50:00|12345|12343.5|12346.6|12345.1|12346.7|12345.5|12339.4|12337.9|734
1590735300000|2020-05-29 06:55:00|12346.4|12345.5|12348.1|12346.6|12350.1|12348.8|12346|12344.5|751
1590735600000|2020-05-29 07:00:00|12348|12346.5|12350.7|12349.2|12354.2|12353.2|12343.1|12342.2|1060
1590735900000|2020-05-29 07:05:00|12350.2|12349.3|12347.6|12346.1|12351.4|12350.5|12344.5|12343|949
1590736200000|2020-05-29 07:10:00|12347.7|12346.2|12340.6|12339.1|12349.5|12348.3|12340.5|12339.1|964
1590736500000|2020-05-29 07:15:00|12340.7|12339.2|12335.1|12333.6|12342.9|12342|12334.8|12333.5|800
1590736800000|2020-05-29 07:20:00|12335.2|12333.7|12333.5|12332|12338.6|12337.7|12329.8|12328.5|1176
1590737100000|2020-05-29 07:25:00|12333.4|12331.9|12326.1|12324.6|12333.5|12332|12324.3|12323.1|1150
1590737400000|2020-05-29 07:30:00|12326|12324.5|12330.3|12329.4|12331.7|12330.6|12322.1|12321|916
1590737700000|2020-05-29 07:35:00|12330.5|12329.6|12326.1|12325.2|12331.9|12330.8|12322.6|12321.7|1051
1590738000000|2020-05-29 07:40:00|12326.3|12324.8|12326.1|12325.2|12327.3|12326.1|12322.6|12321.4|991
1590738300000|2020-05-29 07:45:00|12325.9|12325|12321|12319.5|12329.8|12328.6|12320.1|12319.2|905
1590738600000|2020-05-29 07:50:00|12321.1|12319.6|12313.4|12311.9|12321.4|12320.1|12312.1|12310.7|979
1590738900000|2020-05-29 07:55:00|12313.2|12311.7|12321.6|12320.1|12321.8|12320.8|12306.2|12305.1|1072
1590739200000|2020-05-29 08:00:00|12321.4|12319.9|12319.6|12318.1|12326|12324.6|12314.8|12313.4|1030
1590739500000|2020-05-29 08:05:00|12319.2|12317.7|12320.2|12318.7|12324.1|12322.6|12315.5|12314.3|834
1590739800000|2020-05-29 08:10:00|12320.1|12318.6|12317.5|12316|12320.8|12319.3|12315.9|12314.4|795
1590740100000|2020-05-29 08:15:00|12317.4|12315.9|12315.4|12313.9|12317.4|12315.9|12308.6|12307.4|965
1590740400000|2020-05-29 08:20:00|12315.3|12313.8|12304|12302.5|12315.4|12313.9|12302.1|12301|917
1590740700000|2020-05-29 08:25:00|12304.1|12302.6|12305.1|12303.6|12309.4|12308.3|12302.7|12301.2|898
1590741000000|2020-05-29 08:30:00|12305.3|12303.8|12305.6|12304.7|12307|12306|12301.4|12299.9|765
1590741300000|2020-05-29 08:35:00|12305.5|12304.6|12302.4|12301.5|12308.2|12307.1|12302.3|12300.8|833
1590741600000|2020-05-29 08:40:00|12302.3|12301.4|12301.1|12299.6|12304.3|12303.3|12296.9|12295.7|969
1590741900000|2020-05-29 08:45:00|12300.6|12299.7|12298.7|12297.2|12305|12303.5|12296.7|12295.4|1041
1590742200000|2020-05-29 08:50:00|12298.8|12297.3|12298.1|12296.6|12305.2|12303.9|12294.5|12293|935
1590742500000|2020-05-29 08:55:00|12298.2|12296.7|12295.2|12293.7|12300.6|12299.1|12292.7|12291.4|970
1590742800000|2020-05-29 09:00:00|12295.4|12293.9|12306.2|12304.7|12306.5|12305|12293.5|12292|1131
1590743100000|2020-05-29 09:05:00|12306.4|12304.9|12317.2|12315.7|12317.2|12315.7|12304.3|12302.8|1195
1590743400000|2020-05-29 09:10:00|12317.4|12315.9|12310.7|12309.2|12317.5|12316.1|12306.5|12305.6|1128
1590743700000|2020-05-29 09:15:00|12310.4|12309.5|12312.4|12310.9|12317.1|12315.7|12309.3|12308.1|953
1590744000000|2020-05-29 09:20:00|12312.5|12311|12305.2|12303.7|12312.7|12311.4|12302.8|12301.3|783
1590744300000|2020-05-29 09:25:00|12305.3|12303.8|12307.9|12306.4|12307.9|12306.4|12300.7|12299.5|974
1590744600000|2020-05-29 09:30:00|12308|12306.5|12300|12298.5|12312.4|12311|12298|12296.6|929
1590744900000|2020-05-29 09:35:00|12300.1|12298.6|12294.3|12292.8|12300.9|12299.6|12293.9|12292.6|1000
1590745200000|2020-05-29 09:40:00|12294.4|12292.9|12300.4|12298.9|12303.9|12302.9|12291.2|12289.7|851
1590745500000|2020-05-29 09:45:00|12300.2|12298.7|12297.4|12295.9|12300.8|12299.3|12294|12293.1|693
1590745800000|2020-05-29 09:50:00|12297.3|12295.8|12294.4|12293.5|12298.4|12297.2|12294|12292.5|772
1590746100000|2020-05-29 09:55:00|12294.6|12293.7|12300.7|12299.2|12304.5|12303|12294.1|12293.2|961
1590746400000|2020-05-29 10:00:00|12300.8|12299.3|12306.5|12305|12306.6|12305.1|12299.9|12298.9|963
1590746700000|2020-05-29 10:05:00|12306.6|12305.1|12314.2|12312.7|12317|12315.7|12302.9|12301.4|903
1590747000000|2020-05-29 10:10:00|12314.1|12312.6|12311.6|12310.1|12316.5|12315.2|12310.9|12309.7|768
1590747300000|2020-05-29 10:15:00|12311.8|12310.3|12312.7|12311.2|12316.3|12314.8|12309.4|12307.9|713
1590747600000|2020-05-29 10:20:00|12312.6|12311.1|12317.6|12316.1|12318.1|12316.6|12312.2|12310.7|758
1590747900000|2020-05-29 10:25:00|12317.7|12316.2|12317.7|12316.2|12321.1|12319.9|12316.3|12314.8|769
1590748200000|2020-05-29 10:30:00|12317.6|12316.1|12328|12326.5|12331.7|12330.5|12317|12315.7|761
1590748500000|2020-05-29 10:35:00|12327.9|12326.4|12331.2|12329.7|12331.8|12330.3|12324.9|12323.5|774
1590748800000|2020-05-29 10:40:00|12331.1|12329.6|12328.2|12326.7|12332.7|12331.6|12327.7|12326.3|718
1590749100000|2020-05-29 10:45:00|12328.1|12326.6|12335.3|12333.8|12339.4|12338.2|12327.1|12325.6|789
1590749400000|2020-05-29 10:50:00|12335.2|12333.7|12333.9|12332.4|12339|12338.1|12333|12331.7|846
1590749700000|2020-05-29 10:55:00|12334|12332.5|12324.5|12323.6|12334.7|12333.3|12324.4|12323.3|887
1590750000000|2020-05-29 11:00:00|12324.2|12323|12335.1|12333.6|12335.8|12334.5|12320.2|12319.1|1067
1590750300000|2020-05-29 11:05:00|12335.2|12333.7|12338.1|12336.6|12341.6|12340.2|12334.3|12332.8|885
1590750600000|2020-05-29 11:10:00|12338|12336.5|12331|12329.5|12338.1|12336.6|12328.7|12327.3|898
1590750900000|2020-05-29 11:15:00|12330.9|12329.4|12336.2|12334.7|12338|12336.9|12329|12327.7|742
1590751200000|2020-05-29 11:20:00|12336.1|12334.6|12336.7|12335.8|12339.7|12338.6|12335.4|12334.2|714
1590751500000|2020-05-29 11:25:00|12336.9|12336|12339|12337.5|12341.2|12340|12336.4|12335.1|677
1590751800000|2020-05-29 11:30:00|12338.7|12337.2|12341.4|12339.9|12342.8|12341.6|12338.2|12336.8|763
1590752100000|2020-05-29 11:35:00|12341.5|12340|12350.1|12349.2|12352.2|12350.7|12339.8|12338.6|673
1590752400000|2020-05-29 11:40:00|12350.4|12348.9|12351.4|12349.9|12355.6|12354.7|12350.1|12348.9|747
1590752700000|2020-05-29 11:45:00|12351.6|12350.7|12356|12354.5|12357.4|12356.2|12350.9|12349.6|879
1590753000000|2020-05-29 11:50:00|12356.1|12354.6|12363.1|12361.6|12367.1|12365.9|12355.2|12353.7|1018
1590753300000|2020-05-29 11:55:00|12363|12362.2|12365.9|12364.4|12366.4|12365.5|12361.6|12360.5|986
1590753600000|2020-05-29 12:00:00|12365.8|12364.3|12365.3|12363.8|12368.7|12367.2|12359.6|12358.3|984
1590753900000|2020-05-29 12:05:00|12364.9|12364|12366.3|12365.4|12368.1|12366.9|12363.7|12362.4|874
1590754200000|2020-05-29 12:10:00|12366.4|12365.5|12361.3|12359.8|12367|12365.8|12360|12359|798
1590754500000|2020-05-29 12:15:00|12361.5|12360|12367.6|12366.1|12368.5|12367.4|12361.5|12360|659
1590754800000|2020-05-29 12:20:00|12367.8|12366.3|12359.7|12358.2|12371.2|12370|12359.3|12358.1|904
1590755100000|2020-05-29 12:25:00|12359.4|12357.9|12356.3|12353.4|12360.4|12359|12352.8|12351.3|849
1590755400000|2020-05-29 12:30:00|12356.5|12353.9|12347.3|12345.8|12357|12354.7|12346.2|12344.7|984
1590755700000|2020-05-29 12:35:00|12347.4|12345.9|12357.3|12355.8|12357.4|12356|12347.2|12345.7|878
1590756000000|2020-05-29 12:40:00|12357.2|12355.7|12357.3|12355.8|12359|12357.9|12355.1|12353.9|839
1590756300000|2020-05-29 12:45:00|12357.4|12355.9|12355.2|12353.7|12360.1|12359.2|12354|12352.8|910
1590756600000|2020-05-29 12:50:00|12355.3|12353.8|12358|12356.5|12359.5|12358.4|12352.7|12351.2|826
1590756900000|2020-05-29 12:55:00|12358.2|12356.7|12354.3|12352.8|12359.6|12358.3|12353.9|12352.6|782
1590757200000|2020-05-29 13:00:00|12354.2|12352.7|12341.1|12340.2|12355.5|12354|12339.9|12339|1103
1590757500000|2020-05-29 13:05:00|12341.2|12340.3|12344.6|12343.1|12347.4|12345.9|12339.6|12338.4|1019
1590757800000|2020-05-29 13:10:00|12344.1|12342.6|12338.8|12337.3|12344.1|12342.6|12333.8|12332.3|1213
1590758100000|2020-05-29 13:15:00|12338.9|12337.4|12344.8|12343.3|12346.1|12344.6|12338.5|12337|994
1590758400000|2020-05-29 13:20:00|12344.7|12343.2|12337.9|12336.4|12345.1|12343.9|12333.1|12331.6|1041
1590758700000|2020-05-29 13:25:00|12337.8|12336.3|12342.1|12340.6|12343.2|12341.7|12335.8|12334.3|1061
1590759000000|2020-05-29 13:30:00|12342|12340.5|12349.3|12348.4|12350.9|12349.9|12340|12338.5|1256
1590759300000|2020-05-29 13:35:00|12349.1|12347.8|12356.3|12354.8|12362|12360.5|12346.2|12344.7|1262
1590759600000|2020-05-29 13:40:00|12356.4|12354.9|12354|12351.2|12357.3|12355.8|12348.3|12346.8|1040
1590759900000|2020-05-29 13:45:00|12354.2|12351.9|12347.9|12346.4|12357|12355.7|12345.4|12343.9|1221
1590760200000|2020-05-29 13:50:00|12347.8|12346.3|12344.6|12343.1|12353.1|12352|12344.5|12343|1154
1590760500000|2020-05-29 13:55:00|12344.7|12343.2|12354|12351.8|12354.6|12352.4|12344|12342.5|1158
1590760800000|2020-05-29 14:00:00|12354.2|12351.7|12359.8|12358.3|12360.4|12358.9|12345.7|12344.2|1196
1590761100000|2020-05-29 14:05:00|12359.4|12358.5|12365.7|12364.2|12367.6|12366.1|12357.4|12356.2|1165
1590761400000|2020-05-29 14:10:00|12365.8|12364.3|12374.8|12373.3|12375.9|12374.7|12365.6|12364.1|1322
1590761700000|2020-05-29 14:15:00|12374.9|12373.4|12386.5|12385|12388.3|12386.8|12368.2|12366.7|1240
1590762000000|2020-05-29 14:20:00|12386.3|12384.8|12379.1|12377.6|12395|12393.5|12378.8|12377.3|1269
1590762300000|2020-05-29 14:25:00|12379|12377.5|12376.7|12375.2|12379.3|12377.8|12365.6|12364.1|1338
1590762600000|2020-05-29 14:30:00|12376.8|12375.3|12372.9|12371.4|12385|12383.6|12366.8|12365.3|1298
1590762900000|2020-05-29 14:35:00|12373|12371.5|12374.4|12372.9|12380.7|12379.4|12367.5|12366|1359
1590763200000|2020-05-29 14:40:00|12374.3|12372.8|12380.4|12378.9|12382.5|12381|12370.3|12368.8|1292
1590763500000|2020-05-29 14:45:00|12380.3|12378.8|12377.3|12375.8|12386.9|12385.4|12370.5|12369|1615
1590763800000|2020-05-29 14:50:00|12377.6|12376.1|12358.7|12357.2|12386|12384.5|12357.5|12355.7|1693
1590764100000|2020-05-29 14:55:00|12358.4|12356.9|12369.2|12367.7|12389.2|12387.7|12358|12356.5|2077
1590764400000|2020-05-29 15:00:00|12369.3|12367.8|12326.1|12324.6|12369.6|12368.1|12325.1|12323.6|2065
1590764700000|2020-05-29 15:05:00|12326.3|12324.8|12313.1|12311.6|12328.7|12327.2|12312.9|12311.4|1726
1590765000000|2020-05-29 15:10:00|12313.3|12311.8|12340.5|12339|12341.9|12340.4|12313.3|12311.8|1516
1590765300000|2020-05-29 15:15:00|12340.4|12338.9|12344.4|12342.9|12349.2|12347.7|12333.5|12332|1347
1590765600000|2020-05-29 15:20:00|12344.3|12342.8|12344.4|12342.9|12352.8|12351.3|12338.9|12337.4|1283
1590765900000|2020-05-29 15:25:00|12344.6|12343.1|12343.5|12342|12345.9|12344.4|12337.8|12336.3|1193
1590766200000|2020-05-29 15:30:00|12343.7|12342.2|12339.2|12337.7|12345.7|12344.2|12335|12333.5|1135
1590766500000|2020-05-29 15:35:00|12339.7|12338.2|12335.7|12334.2|12340.8|12339.6|12332.4|12330.9|1120
1590766800000|2020-05-29 15:40:00|12335.9|12334.4|12328.9|12327.4|12340.7|12339.6|12328.7|12327.4|1091
1590767100000|2020-05-29 15:45:00|12329|12327.5|12325.9|12324.4|12329.9|12328.5|12322.3|12320.8|1011
1590767400000|2020-05-29 15:50:00|12326|12324.5|12318.7|12317.2|12328|12326.8|12318.2|12316.7|1019
1590767700000|2020-05-29 15:55:00|12318.6|12317.1|12318.2|12316.7|12323.2|12321.7|12316|12314.5|898
1590768000000|2020-05-29 16:00:00|12317.9|12317|12310.8|12309.3|12324.3|12322.8|12309.5|12308.3|932
1590768300000|2020-05-29 16:05:00|12310.7|12309.2|12305.8|12304.3|12312.1|12310.6|12302.7|12301.8|871
1590768600000|2020-05-29 16:10:00|12305.7|12304.2|12304.3|12303.4|12312|12310.8|12303.8|12302.3|990
1590768900000|2020-05-29 16:15:00|12304.2|12302.7|12292.7|12291.8|12304.7|12303.2|12292|12290.5|947
1590769200000|2020-05-29 16:20:00|12293|12291.5|12303.3|12301.8|12304.5|12303.4|12292.6|12291.2|852
1590769500000|2020-05-29 16:25:00|12303.2|12301.7|12301.1|12299.6|12306.2|12304.7|12300|12298.5|746
1590769800000|2020-05-29 16:30:00|12301|12299.5|12298.2|12297.3|12303.5|12302|12297.3|12295.8|957
1590770100000|2020-05-29 16:35:00|12298.5|12297|12305.8|12304.9|12306.9|12305.7|12297.7|12296.2|877
1590770400000|2020-05-29 16:40:00|12305.7|12304.8|12306.2|12304.7|12308.6|12307.1|12302.7|12301.5|798
1590770700000|2020-05-29 16:45:00|12306.1|12304.6|12304|12302.5|12308.7|12307.2|12303.9|12302.4|701
1590771000000|2020-05-29 16:50:00|12304.1|12302.6|12302.6|12301.1|12306.3|12304.8|12299.3|12298|851
1590771300000|2020-05-29 16:55:00|12302.5|12301|12318.1|12316.6|12318.5|12317|12301.1|12299.6|1463
1590771600000|2020-05-29 17:00:00|12318|12317.1|12307.7|12306.2|12319|12317.5|12306.1|12304.6|1063
1590771900000|2020-05-29 17:05:00|12307.6|12306.1|12306.3|12304.8|12309.1|12307.6|12303.1|12301.6|844
1590772200000|2020-05-29 17:10:00|12306.4|12304.9|12309.3|12308.4|12312.2|12310.7|12302.2|12300.7|928
1590772500000|2020-05-29 17:15:00|12309.5|12308.6|12304.4|12303.5|12313.1|12311.6|12303.5|12302.2|829
1590772800000|2020-05-29 17:20:00|12304.5|12303.6|12308.1|12306.6|12308.4|12307|12303.4|12301.9|681
1590773100000|2020-05-29 17:25:00|12308|12306.5|12310.9|12309.4|12311.2|12309.9|12307|12305.5|708
1590773400000|2020-05-29 17:30:00|12310.8|12309.3|12310.3|12308.8|12317.3|12315.8|12308|12306.9|868
1590773700000|2020-05-29 17:35:00|12310.4|12308.9|12310.3|12309.4|12311.6|12310.1|12307.8|12306.4|584
1590774000000|2020-05-29 17:40:00|12310|12308.8|12306.3|12304.8|12312.2|12311.1|12305.1|12303.6|721
1590774300000|2020-05-29 17:45:00|12306.2|12304.7|12302.3|12300.8|12307.3|12305.8|12300.8|12299.3|703
1590774600000|2020-05-29 17:50:00|12302.5|12301|12302.4|12300.9|12303.3|12301.8|12298.2|12296.7|560
1590774900000|2020-05-29 17:55:00|12302.3|12300.8|12310.7|12309.2|12311.1|12309.7|12301.3|12299.8|758
1590775200000|2020-05-29 18:00:00|12310.5|12309|12311|12309.5|12317.4|12315.9|12308.1|12306.6|950
1590775500000|2020-05-29 18:05:00|12311.1|12309.6|12323.9|12322.4|12323.9|12322.4|12307.3|12305.8|1341
1590775800000|2020-05-29 18:10:00|12324.1|12322.6|12319.5|12318|12327.1|12325.6|12317.4|12316.2|1123
1590776100000|2020-05-29 18:15:00|12319.3|12317.8|12325.7|12324.2|12326.4|12324.9|12319.2|12317.7|966
1590776400000|2020-05-29 18:20:00|12326.5|12325|12324.1|12322.6|12327.2|12325.7|12321.9|12320.5|939
1590776700000|2020-05-29 18:25:00|12324.3|12322.8|12328.2|12326.7|12330.1|12328.6|12323|12321.6|839
1590777000000|2020-05-29 18:30:00|12328.1|12326.6|12327.9|12326.4|12331.7|12330.2|12327.5|12326.1|663
1590777300000|2020-05-29 18:35:00|12328.1|12326.6|12324|12322.5|12329.3|12327.8|12323.8|12322.3|684
1590777600000|2020-05-29 18:40:00|12324.2|12322.7|12324|12322.5|12326.5|12325|12322.5|12321|647
1590777900000|2020-05-29 18:45:00|12323.8|12322.3|12316.8|12315.3|12325.2|12323.7|12316.6|12315.1|745
1590778200000|2020-05-29 18:50:00|12316.9|12315.4|12311.7|12310.2|12319|12317.5|12305.8|12304.3|1625
1590778500000|2020-05-29 18:55:00|12311.4|12309.9|12326.4|12324.9|12333.6|12332.1|12310.8|12309.3|1544
1590778800000|2020-05-29 19:00:00|12326.7|12325.2|12331.7|12330.2|12336.3|12334.8|12326.7|12325.2|1546
1590779100000|2020-05-29 19:05:00|12331.6|12330.1|12323.1|12321.6|12333.3|12331.8|12322.4|12321.3|1144
1590779400000|2020-05-29 19:10:00|12322.8|12321.3|12319.1|12317.6|12329|12327.9|12318.3|12316.8|1092
1590779700000|2020-05-29 19:15:00|12319.2|12317.7|12327.1|12325.6|12327.6|12326.1|12317.5|12316|858
1590780000000|2020-05-29 19:20:00|12327|12325.5|12326.4|12324.9|12330|12328.5|12320.5|12319.2|947
1590780300000|2020-05-29 19:25:00|12326.5|12325|12320.2|12318.7|12326.5|12325|12317.8|12316.3|1021
1590780600000|2020-05-29 19:30:00|12320.1|12318.6|12324|12322.5|12324.8|12323.5|12319.1|12317.8|1089
1590780900000|2020-05-29 19:35:00|12323.9|12322.4|12323.3|12322.4|12327.4|12326.3|12321.4|12320|1042
1590781200000|2020-05-29 19:40:00|12323.4|12322.5|12336.2|12334.7|12336.6|12335.2|12323.1|12321.6|1045
1590781500000|2020-05-29 19:45:00|12336.3|12334.8|12333.2|12331.7|12337.3|12336.3|12329.8|12328.4|924
1590781800000|2020-05-29 19:50:00|12333.1|12331.6|12335.5|12334|12338.5|12337|12331.7|12330.2|1154
1590782100000|2020-05-29 19:55:00|12335.6|12334.1|12348.8|12347.9|12352.2|12351.1|12335.1|12333.6|1180
1590782400000|2020-05-29 20:00:00|12348.4|12347.5|12351|12349.5|12359.2|12357.7|12348|12346.7|1204
1590782700000|2020-05-29 20:05:00|12350.8|12349.3|12352.1|12350.6|12356.1|12354.6|12349.3|12347.9|720
1590783000000|2020-05-29 20:10:00|12352.2|12350.7|12354.5|12353|12357.7|12356.2|12352|12350.5|713
1590783300000|2020-05-29 20:15:00|12354.4|12352.9|12357.6|12356.1|12358|12356.5|12348.8|12347.3|515
1590783600000|2020-05-29 20:20:00|12357.7|12356.2|12357.1|12355.6|12357.9|12356.4|12354.8|12353.3|355
1590783900000|2020-05-29 20:25:00|12357.2|12355.7|12348.3|12346.8|12357.9|12356.4|12347.4|12345.9|545
1590784200000|2020-05-29 20:30:00|12348.4|12346.9|12356.1|12354.6|12357.5|12356|12348.4|12346.9|424
1590784500000|2020-05-29 20:35:00|12356|12354.5|12356.1|12354.6|12357|12355.5|12353.5|12352|552
1590784800000|2020-05-29 20:40:00|12356|12354.5|12360.1|12358.6|12360.6|12359.1|12354.5|12353|518
1590785100000|2020-05-29 20:45:00|12360.2|12358.7|12354.2|12352.7|12361.2|12359.7|12354.2|12352.7|576
1590785400000|2020-05-29 20:50:00|12355.5|12354|12352.2|12350.7|12355.8|12354.3|12346.9|12344.5|803
1590785700000|2020-05-29 20:55:00|12352.1|12350.6|12355.3|12345.3|12358.9|12354.4|12348.5|12338.5|624
1590955200000|2020-05-31 20:00:00|12336|12321.2|12336|12321.2|12336|12321.2|12331.8|12316.1|6
1590955500000|2020-05-31 20:05:00|12332.3|12318.9|12336|12321.2|12336|12321.2|12332.3|12318.9|5
1590955800000|2020-05-31 20:10:00|12334.8|12320.8|12331.2|12315.4|12338.9|12321.4|12330.7|12315.4|53
1590956100000|2020-05-31 20:15:00|12336|12321.2|12336.1|12321.1|12336.8|12321.2|12332.3|12316.3|24
1590956400000|2020-05-31 20:20:00|12336.3|12320.6|12336|12321.1|12338.7|12321.2|12331.2|12315.4|46
1590956700000|2020-05-31 20:25:00|12336.2|12320.5|12333.2|12320.6|12336.7|12321.2|12333.2|12319|9
1590957000000|2020-05-31 20:30:00|12340.7|12323.2|12336.1|12321.2|12348.6|12328.6|12333.1|12320.5|56
1590957300000|2020-05-31 20:35:00|12336.7|12321.3|12337|12321|12337|12322.6|12333.2|12320.6|12
1590957600000|2020-05-31 20:40:00|12337.4|12321.3|12336.4|12320.4|12337.4|12321.3|12334.6|12318.9|26
1590957900000|2020-05-31 20:45:00|12336.6|12320.6|12336.1|12321.2|12337.8|12322.6|12333.2|12320.1|16
1590958200000|2020-05-31 20:50:00|12333.2|12320.6|12336.1|12321.2|12336.1|12322.6|12333.2|12320.6|4
1590958500000|2020-05-31 20:55:00|12337.2|12321.4|12335.2|12322.6|12338.4|12322.6|12333.2|12320.6|8
1590958800000|2020-05-31 21:00:00|12336.1|12321.2|12333|12318.5|12338.4|12322.7|12333|12318.5|28
1590959100000|2020-05-31 21:05:00|12335|12321.6|12349.1|12331.2|12352.8|12333.4|12333.2|12318.2|96
1590959400000|2020-05-31 21:10:00|12349.3|12331|12352.1|12336.2|12357.4|12337.4|12345.5|12325.5|71
1590959700000|2020-05-31 21:15:00|12351.3|12336.3|12346.8|12335.2|12359.6|12339.6|12346.2|12333.1|130
1590960000000|2020-05-31 21:20:00|12357.3|12337.3|12350.4|12337.9|12360.4|12341.3|12345.9|12332.4|134
1590960300000|2020-05-31 21:25:00|12352.6|12337.8|12349.6|12337.9|12354.1|12340.5|12347.3|12329.2|108
1590960600000|2020-05-31 21:30:00|12349.8|12338|12346.1|12336.1|12355.9|12342.9|12344.8|12332.9|336
1590960900000|2020-05-31 21:35:00|12345.9|12335.9|12345.1|12335.8|12347|12337|12343|12334.8|214
1590961200000|2020-05-31 21:40:00|12345|12336|12346.4|12337.5|12348.6|12340.3|12343.9|12334.7|326
1590961500000|2020-05-31 21:45:00|12347|12338.4|12348.5|12342.4|12353.6|12346.9|12343.6|12334.6|407
1590961800000|2020-05-31 21:50:00|12348.1|12342.5|12345.3|12336.8|12349|12342.9|12343.8|12336|542
1590962100000|2020-05-31 21:55:00|12345.2|12337|12344.1|12336.9|12347.3|12338.8|12342.4|12335.2|295
1590962400000|2020-05-31 22:00:00|12344.2|12337.2|12332.3|12328.9|12346.2|12338.1|12329.5|12326.4|1247
1590962700000|2020-05-31 22:05:00|12332.2|12328.8|12336.9|12333.8|12340.9|12336|12329.2|12324.7|1040
1590963000000|2020-05-31 22:10:00|12337.2|12334.2|12339|12335.4|12342.8|12338.8|12335.9|12333.8|727
1590963300000|2020-05-31 22:15:00|12339.2|12335.2|12339.8|12333.7|12341.7|12337.3|12335.5|12332|904
1590963600000|2020-05-31 22:20:00|12338.9|12335.4|12340|12337.4|12341.8|12339.7|12338|12335.1|546
1590963900000|2020-05-31 22:25:00|12340.7|12337.7|12353.6|12351.4|12355.8|12353.2|12340.4|12337.3|676
1590964200000|2020-05-31 22:30:00|12353.3|12351.8|12347.3|12343.8|12354.1|12351.8|12346|12342.9|756
1590964500000|2020-05-31 22:35:00|12347.6|12343.9|12353.9|12350.6|12355.5|12352.8|12345.9|12343.1|653
1590964800000|2020-05-31 22:40:00|12354.1|12350.5|12350.7|12348.4|12354.1|12350.5|12349.5|12346.8|608
1590965100000|2020-05-31 22:45:00|12350.8|12348.3|12349.7|12347.1|12352.6|12349.6|12348.9|12346.4|620
1590965400000|2020-05-31 22:50:00|12350|12347.2|12349.4|12347.2|12350.7|12347.9|12346.8|12344.5|546
1590965700000|2020-05-31 22:55:00|12349.5|12347.4|12347.3|12344.3|12350.8|12348|12344.9|12343.1|659
1590966000000|2020-05-31 23:00:00|12347.2|12344.4|12345.7|12344.2|12347.4|12345.1|12343.2|12341.2|500
1590966300000|2020-05-31 23:05:00|12345.8|12344.3|12345.5|12343.1|12349.7|12347.2|12345|12343|448
1590966600000|2020-05-31 23:10:00|12345.1|12343.3|12346.7|12345.2|12349.5|12347|12345.1|12343.1|617
1590966900000|2020-05-31 23:15:00|12346.8|12345.3|12345|12343.5|12346.9|12345.4|12343.9|12342.4|468
1590967200000|2020-05-31 23:20:00|12345.1|12343.6|12346.3|12344.8|12349.2|12347.7|12345|12343.5|415
1590967500000|2020-05-31 23:25:00|12346.4|12344.9|12346.1|12344.6|12346.5|12345|12343|12341.5|512
1590967800000|2020-05-31 23:30:00|12346.2|12344.7|12345.2|12343.7|12347.8|12346.1|12343.7|12342.2|445
1590968100000|2020-05-31 23:35:00|12345.3|12343.8|12343.4|12341.9|12347.1|12345.2|12342.9|12341|448
1590968400000|2020-05-31 23:40:00|12343.5|12342|12346.9|12345.4|12347.3|12345.8|12342.6|12341.1|374
1590968700000|2020-05-31 23:45:00|12346.8|12345.3|12348.4|12346.9|12348.9|12347.1|12345.8|12344.3|387
1590969000000|2020-05-31 23:50:00|12348.3|12346.8|12348.3|12346.8|12350.5|12349|12346.4|12344.9|354
1590969300000|2020-05-31 23:55:00|12348.4|12346.9|12346.1|12344.6|12349.1|12347.6|12345.4|12343.6|464
1590969600000|2020-06-01 00:00:00|12346.2|12344.7|12352.5|12351|12352.6|12351.1|12344.1|12342.6|651
1590969900000|2020-06-01 00:05:00|12352.6|12351.1|12367.2|12365.7|12368.5|12366.7|12351.9|12350.4|1013
1590970200000|2020-06-01 00:10:00|12368|12365.8|12370.1|12368.6|12374|12372.3|12367.2|12365.7|755
1590970500000|2020-06-01 00:15:00|12369.9|12368.4|12383.1|12381.6|12384.3|12382.7|12369.6|12368.1|1049
1590970800000|2020-06-01 00:20:00|12382.8|12381.3|12383.9|12382.4|12385.7|12383.9|12378.2|12376.5|926
1590971100000|2020-06-01 00:25:00|12383.8|12382.3|12382.7|12381.2|12392.8|12390.7|12381.7|12379.9|1014
1590971400000|2020-06-01 00:30:00|12382.8|12381.3|12378.5|12377|12383.3|12381.5|12377.3|12375.5|675
1590971700000|2020-06-01 00:35:00|12378.4|12376.9|12380.2|12378.7|12380.7|12378.8|12376.3|12374.6|540
1590972000000|2020-06-01 00:40:00|12380.1|12378.6|12376.1|12374.6|12382.7|12380.9|12376|12374.5|453
1590972300000|2020-06-01 00:45:00|12376.2|12374.7|12374|12372.5|12376.6|12375.1|12373.9|12372.3|415
1590972600000|2020-06-01 00:50:00|12374.1|12372.6|12379.4|12377.9|12383.5|12381.9|12374.1|12372.6|743
1590972900000|2020-06-01 00:55:00|12379.5|12378|12376.1|12374.6|12380|12378.4|12376|12374.5|599
1590973200000|2020-06-01 01:00:00|12376.2|12374.7|12377.1|12375.6|12378.3|12376.8|12374.8|12373.3|597
1590973500000|2020-06-01 01:05:00|12377|12375.5|12379.2|12377.7|12380.5|12379|12375.8|12374.3|530
1590973800000|2020-06-01 01:10:00|12379.5|12378|12383|12381.5|12383.1|12381.6|12377.7|12376.4|420
1590974100000|2020-06-01 01:15:00|12383.1|12381.6|12389.1|12387.6|12389.9|12388.9|12383|12381.5|742
1590974400000|2020-06-01 01:20:00|12389|12387.5|12397.5|12396|12401.1|12399.6|12387.2|12386.3|702
1590974700000|2020-06-01 01:25:00|12397.4|12395.9|12403.1|12402.2|12405.5|12404|12396.5|12395|767
1590975000000|2020-06-01 01:30:00|12403|12402.1|12401.8|12400.3|12409.2|12407.9|12401.8|12400.3|956
1590975300000|2020-06-01 01:35:00|12401.9|12400.4|12402.1|12400.6|12404|12402.5|12398.4|12397.2|682
1590975600000|2020-06-01 01:40:00|12402.2|12400.7|12403.2|12401.7|12409.1|12407.6|12401.4|12399.9|735
1590975900000|2020-06-01 01:45:00|12403.4|12401.9|12407.9|12406.4|12409.3|12408|12402.8|12401.5|627
1590976200000|2020-06-01 01:50:00|12408|12406.5|12406|12404.5|12409.7|12408.7|12404.8|12403.9|502
1590976500000|2020-06-01 01:55:00|12406.1|12404.6|12410.9|12409.4|12412|12410.7|12405.5|12404.4|500
1590976800000|2020-06-01 02:00:00|12411|12409.5|12407.6|12406.7|12411.8|12410.3|12407.4|12406|443
1590977100000|2020-06-01 02:05:00|12407.5|12406.6|12408.2|12407.3|12409.3|12408.4|12405.3|12404.4|364
1590977400000|2020-06-01 02:10:00|12408.5|12407.6|12407.8|12406.9|12408.9|12408|12406.1|12405.2|288
1590977700000|2020-06-01 02:15:00|12408.2|12406.7|12407.2|12405.7|12409.8|12408.5|12406.6|12405.4|335
1590978000000|2020-06-01 02:20:00|12407.1|12405.6|12411.7|12410.8|12411.9|12410.8|12406.4|12405.4|405
1590978300000|2020-06-01 02:25:00|12411.6|12410.7|12408.9|12408|12413.1|12412|12408.6|12407.4|408
1590978600000|2020-06-01 02:30:00|12408.7|12407.8|12410.3|12409.4|12411.1|12410.1|12407.4|12406.5|359
1590978900000|2020-06-01 02:35:00|12410.2|12409.3|12408.5|12407.6|12410.5|12409.3|12407|12405.8|462
1590979200000|2020-06-01 02:40:00|12408.4|12407.5|12412.7|12411.2|12415.4|12414.5|12408.3|12407|545
1590979500000|2020-06-01 02:45:00|12412.4|12410.9|12408.5|12407|12413|12411.5|12407.9|12406.8|550
1590979800000|2020-06-01 02:50:00|12408.4|12407.5|12407.1|12405.6|12409.5|12408.6|12405.5|12404.4|503
1590980100000|2020-06-01 02:55:00|12407|12405.5|12404.6|12403.7|12407|12405.7|12404.4|12403.3|390
1590980400000|2020-06-01 03:00:00|12404.5|12403.6|12400.2|12399.3|12404.5|12403.6|12399.2|12398.3|429
1590980700000|2020-06-01 03:05:00|12400.1|12399.2|12395.1|12394.2|12401.5|12400.6|12394.1|12392.8|562
1590981000000|2020-06-01 03:10:00|12395|12394.1|12394.2|12393.3|12396.2|12395|12393.7|12392.8|423
1590981300000|2020-06-01 03:15:00|12394.3|12393.4|12393.6|12392.7|12394.9|12394|12392.7|12391.4|284
1590981600000|2020-06-01 03:20:00|12393.7|12392.8|12390.1|12388.6|12395.9|12395|12389.7|12388.5|395
1590981900000|2020-06-01 03:25:00|12390.2|12388.7|12388.9|12387.4|12391.3|12390.1|12387.5|12386.2|333
1590982200000|2020-06-01 03:30:00|12388.8|12387.3|12383.9|12382.4|12388.8|12387.3|12383|12382.1|493
1590982500000|2020-06-01 03:35:00|12383.8|12382.3|12382.6|12381.1|12384.1|12383|12379.5|12378.4|506
1590982800000|2020-06-01 03:40:00|12382.5|12381|12388.5|12387.6|12389.7|12388.8|12382.5|12381|425
1590983100000|2020-06-01 03:45:00|12388.4|12387.5|12386.2|12385.3|12389.2|12388|12380.8|12379.3|290
1590983400000|2020-06-01 03:50:00|12386.3|12385.4|12385|12384.1|12387.3|12386.3|12384.7|12383.8|339
1590983700000|2020-06-01 03:55:00|12385.1|12384.2|12386.5|12385.6|12387.1|12385.9|12384.7|12383.7|384
1590984000000|2020-06-01 04:00:00|12386.7|12385.8|12391.9|12391|12392.3|12391.3|12383.7|12382.8|453
1590984300000|2020-06-01 04:05:00|12392.2|12390.7|12391.1|12390.2|12392.4|12391.2|12389.7|12388.6|281
1590984600000|2020-06-01 04:10:00|12391.2|12390.3|12391.8|12390.9|12393.3|12392.4|12390.5|12389.2|290
1590984900000|2020-06-01 04:15:00|12391.7|12390.8|12392.2|12390.7|12393|12392.1|12390|12389.1|306
1590985200000|2020-06-01 04:20:00|12392.1|12390.6|12392|12391.1|12393.1|12391.8|12391.8|12390.6|222
1590985500000|2020-06-01 04:25:00|12392.1|12391.2|12394.9|12393.4|12395.1|12394.1|12391.9|12391|346
1590985800000|2020-06-01 04:30:00|12394.8|12393.3|12392.1|12390.6|12394.9|12393.4|12391.7|12390.5|219
1590986100000|2020-06-01 04:35:00|12392|12390.5|12386.6|12385.7|12392.2|12391|12386.6|12385.6|395
1590986400000|2020-06-01 04:40:00|12386.7|12385.8|12387.3|12385.8|12387.9|12387|12385.8|12384.7|264
1590986700000|2020-06-01 04:45:00|12387.4|12385.9|12386.5|12385|12388.2|12387.1|12385.8|12384.5|262
1590987000000|2020-06-01 04:50:00|12386.6|12385.1|12387.1|12385.6|12388|12386.7|12385.1|12383.8|322
1590987300000|2020-06-01 04:55:00|12387.2|12385.7|12383.1|12382.2|12387.6|12386.7|12382.4|12381.4|409
1590987600000|2020-06-01 05:00:00|12382.7|12381.8|12381.7|12380.2|12385|12383.9|12379.7|12378.6|435
1590987900000|2020-06-01 05:05:00|12381.8|12380.3|12378.7|12377.2|12381.8|12380.3|12377.4|12376.1|533
1590988200000|2020-06-01 05:10:00|12378.8|12377.3|12381.6|12380.1|12381.7|12380.6|12377|12375.8|463
1590988500000|2020-06-01 05:15:00|12381.4|12379.9|12383.9|12382.4|12384.3|12383|12380.9|12379.6|434
1590988800000|2020-06-01 05:20:00|12384|12382.5|12390.5|12389|12391|12389.5|12384|12382.5|465
1590989100000|2020-06-01 05:25:00|12390.6|12389.1|12386.4|12385.5|12390.7|12389.8|12386.3|12385.2|408
1590989400000|2020-06-01 05:30:00|12386.5|12385.6|12386.6|12385.1|12388.8|12387.4|12384.6|12383.4|487
1590989700000|2020-06-01 05:35:00|12386.7|12385.2|12385.1|12383.6|12386.7|12385.2|12384.5|12383.2|396
1590990000000|2020-06-01 05:40:00|12385|12383.5|12390.7|12389.2|12392.5|12391|12385|12383.5|475
1590990300000|2020-06-01 05:45:00|12390.6|12389.1|12385.4|12384.5|12391.7|12390.2|12385.2|12384|304
1590990600000|2020-06-01 05:50:00|12385.5|12384.6|12388.9|12387.4|12388.9|12387.9|12384.7|12383.6|304
1590990900000|2020-06-01 05:55:00|12389.4|12387.9|12390.6|12389.1|12391.7|12390.5|12386.6|12385.4|382
1590991200000|2020-06-01 06:00:00|12389.9|12388.4|12389|12387.5|12392.1|12390.4|12386.6|12385.1|618
1590991500000|2020-06-01 06:05:00|12388.9|12387.4|12399|12397.5|12399.4|12397.9|12387.7|12386.4|529
1590991800000|2020-06-01 06:10:00|12399.2|12397.7|12405.1|12403.6|12406.7|12405.7|12398.5|12397.2|836
1590992100000|2020-06-01 06:15:00|12404.7|12403.8|12407.7|12406.8|12408.2|12407.3|12404.6|12403.7|615
1590992400000|2020-06-01 06:20:00|12407.6|12406.7|12404.5|12403.6|12407.9|12407|12403.3|12402.4|535
1590992700000|2020-06-01 06:25:00|12404.4|12403.5|12404.1|12403.2|12407.1|12406|12403.7|12402.6|493
1590993000000|2020-06-01 06:30:00|12404.2|12403.3|12390.9|12390|12404.6|12403.7|12390.7|12389.6|659
1590993300000|2020-06-01 06:35:00|12390.8|12389.9|12390.7|12389.2|12393.8|12392.6|12390.1|12389|477
1590993600000|2020-06-01 06:40:00|12390.8|12389.3|12393.5|12392.6|12395.1|12393.8|12388.6|12387.1|611
1590993900000|2020-06-01 06:45:00|12393.6|12392.7|12389.9|12389|12396|12395.1|12389.3|12388|564
1590994200000|2020-06-01 06:50:00|12390|12389.1|12387|12386.1|12391.7|12390.8|12385.4|12384.5|550
1590994500000|2020-06-01 06:55:00|12387.1|12386.2|12386.8|12385.3|12393.5|12392.6|12385.9|12384.9|621
1590994800000|2020-06-01 07:00:00|12386.9|12385.4|12402.6|12401.7|12403.5|12402.6|12383.4|12382.4|932
1590995100000|2020-06-01 07:05:00|12402.7|12401.8|12408.1|12407.2|12409.1|12408.2|12401.3|12400.4|859
1590995400000|2020-06-01 07:10:00|12408.4|12407.5|12402.1|12400.6|12408.9|12407.8|12397.7|12396.8|998
1590995700000|2020-06-01 07:15:00|12402.2|12401.3|12403.6|12402.1|12406|12404.5|12399.9|12399|924
1590996000000|2020-06-01 07:20:00|12403.7|12402.2|12409.8|12408.9|12411.3|12410.1|12403.5|12402|643
1590996300000|2020-06-01 07:25:00|12409.9|12409|12405|12404.1|12412.2|12411.1|12404.4|12403.5|644
1590996600000|2020-06-01 07:30:00|12405.2|12404.3|12401.1|12400.2|12406.7|12405.8|12400.5|12399.6|750
1590996900000|2020-06-01 07:35:00|12401|12400.1|12406.8|12405.3|12407.1|12406.1|12399.7|12398.8|748
1590997200000|2020-06-01 07:40:00|12406.9|12405.4|12407.5|12406.6|12410.8|12409.7|12405.5|12404.3|901
1590997500000|2020-06-01 07:45:00|12407.3|12406.4|12414.4|12412.9|12415|12413.6|12407.3|12406.1|1035
1590997800000|2020-06-01 07:50:00|12414.3|12412.8|12413.2|12412.3|12414.8|12413.8|12409.5|12408.6|755
1590998100000|2020-06-01 07:55:00|12413.3|12412.4|12423.5|12422|12426.6|12425.4|12413.2|12412.1|868
1590998400000|2020-06-01 08:00:00|12423.8|12422.3|12413.9|12412.4|12424.6|12423.6|12413.5|12412|740
1590998700000|2020-06-01 08:05:00|12413.8|12412.3|12406.5|12405|12420|12418.9|12404.3|12402.1|1344
1590999000000|2020-06-01 08:10:00|12406.6|12405.1|12401.6|12400.1|12407.3|12405.8|12395.3|12394.1|1549
1590999300000|2020-06-01 08:15:00|12401.3|12399.8|12395.9|12395|12401.3|12399.8|12389.7|12388.8|1442
1590999600000|2020-06-01 08:20:00|12395.8|12394.9|12395.8|12394.9|12406.5|12405.3|12392.6|12391.1|1322
1590999900000|2020-06-01 08:25:00|12395.9|12395|12402.7|12401.2|12405.8|12404.3|12392.7|12391.2|1098
1591000200000|2020-06-01 08:30:00|12402.9|12400.5|12400.9|12399.4|12402.9|12401.2|12391.5|12390.3|1112
1591000500000|2020-06-01 08:35:00|12400.8|12399.3|12410.2|12408.7|12410.8|12409.3|12396.7|12395.2|1066
1591000800000|2020-06-01 08:40:00|12410.1|12408.6|12404.9|12404|12410.1|12408.6|12402.4|12401.5|985
1591001100000|2020-06-01 08:45:00|12405|12404.1|12407.7|12406.8|12411.2|12409.8|12401.4|12400.2|1010
1591001400000|2020-06-01 08:50:00|12407.6|12406.7|12414|12412.5|12415.2|12414.1|12407.6|12406.7|950
1591001700000|2020-06-01 08:55:00|12413.8|12412.3|12405.1|12404.2|12414.2|12412.8|12403.6|12402.4|1036
1591002000000|2020-06-01 09:00:00|12405.2|12404.3|12411.8|12410.9|12413.5|12412.6|12402.5|12401.6|1058
1591002300000|2020-06-01 09:05:00|12411.7|12410.8|12414.1|12412.6|12415.5|12414|12411.3|12410.2|813
1591002600000|2020-06-01 09:10:00|12414.2|12412.7|12414.2|12413.3|12416.1|12414.6|12410.8|12409.9|961
1591002900000|2020-06-01 09:15:00|12414.6|12413.7|12409.8|12408.9|12417.9|12416.8|12409.5|12408.6|834
1591003200000|2020-06-01 09:20:00|12409.9|12409|12404.9|12404|12411.8|12410.9|12403.5|12402.3|781
1591003500000|2020-06-01 09:25:00|12405.1|12404.2|12406.9|12405.4|12412.6|12411.7|12402.8|12401.9|791
1591003800000|2020-06-01 09:30:00|12406.7|12405.2|12402.4|12401.5|12407.1|12406.2|12400.6|12399.7|631
1591004100000|2020-06-01 09:35:00|12402.3|12401.4|12404.5|12403|12406.5|12405.2|12399.1|12398.2|620
1591004400000|2020-06-01 09:40:00|12404.4|12402.9|12397.4|12396.5|12405.1|12403.6|12396|12395.1|844
1591004700000|2020-06-01 09:45:00|12397.5|12396.6|12383.7|12382.8|12398.1|12397.2|12383.6|12382.4|856
1591005000000|2020-06-01 09:50:00|12383.8|12382.9|12393.9|12393|12394|12393|12383.3|12382.4|879
1591005300000|2020-06-01 09:55:00|12393.7|12392.8|12390.5|12389.6|12395.3|12394.4|12390.4|12389.5|755
1591005600000|2020-06-01 10:00:00|12390.1|12389.2|12393.2|12391.7|12393.4|12392.3|12386.5|12385.6|795
1591005900000|2020-06-01 10:05:00|12393.1|12391.6|12388.4|12387.5|12395.4|12394.5|12388.4|12387.5|704
1591006200000|2020-06-01 10:10:00|12388.5|12387.6|12383.2|12382.3|12388.6|12387.7|12379.7|12378.8|757
1591006500000|2020-06-01 10:15:00|12383.3|12382.4|12386.1|12384.6|12388.1|12387|12382.9|12382|577
1591006800000|2020-06-01 10:20:00|12386.2|12384.7|12389.2|12388.3|12389.2|12388.3|12384.8|12383.9|639
1591007100000|2020-06-01 10:25:00|12389|12388.1|12387.7|12386.8|12390|12388.7|12384|12383.1|606
1591007400000|2020-06-01 10:30:00|12388|12387.1|12388.8|12387.9|12389.4|12388.2|12385.7|12384.8|731
1591007700000|2020-06-01 10:35:00|12388.7|12387.8|12392|12391.1|12393.6|12392.4|12386.3|12385.4|530
1591008000000|2020-06-01 10:40:00|12392.1|12391.2|12391|12390.1|12394.2|12393.1|12390.1|12389.2|525
1591008300000|2020-06-01 10:45:00|12391.1|12390.2|12384.3|12383.4|12394|12393.1|12383.8|12382.9|509
1591008600000|2020-06-01 10:50:00|12384.2|12383.3|12387.1|12386.2|12387.9|12387|12383.5|12382.6|519
1591008900000|2020-06-01 10:55:00|12386.9|12386|12385.5|12384.6|12387.5|12386.6|12379.3|12378.1|716
1591009200000|2020-06-01 11:00:00|12385.6|12384.7|12385.9|12384.4|12387.8|12386.9|12383.6|12382.5|633
1591009500000|2020-06-01 11:05:00|12385.8|12384.3|12381.8|12380.9|12388.7|12387.8|12381.5|12380.5|683
1591009800000|2020-06-01 11:10:00|12381.9|12381|12380.7|12379.8|12382.6|12381.7|12375.5|12374.6|634
1591010100000|2020-06-01 11:15:00|12380.6|12379.7|12387.7|12386.8|12389.1|12388.2|12379.5|12378.6|747
1591010400000|2020-06-01 11:20:00|12387.6|12386.7|12383|12382.1|12387.6|12386.7|12381.3|12380.4|472
1591010700000|2020-06-01 11:25:00|12382.9|12382|12378.8|12377.9|12387.2|12386|12378.4|12377.5|498
1591011000000|2020-06-01 11:30:00|12378.7|12377.8|12386.5|12385|12389.9|12389|12378.3|12377.2|659
1591011300000|2020-06-01 11:35:00|12386.6|12385.1|12389.5|12388.6|12391|12390.1|12385.1|12384|572
1591011600000|2020-06-01 11:40:00|12389.6|12388.7|12388.6|12387.7|12395.5|12394.6|12388.5|12387.6|701
1591011900000|2020-06-01 11:45:00|12388.8|12387.9|12387.3|12385.8|12389.7|12388.7|12385.1|12384.1|588
1591012200000|2020-06-01 11:50:00|12387.1|12386.2|12388.5|12387.6|12389|12388.1|12382|12381.1|561
1591012500000|2020-06-01 11:55:00|12388.6|12387.7|12389.8|12388.9|12392|12391.1|12386.9|12386|597
1591012800000|2020-06-01 12:00:00|12390|12389.1|12391|12390.1|12391.2|12390.3|12387.4|12386.4|554
1591013100000|2020-06-01 12:05:00|12391.1|12390.2|12394.8|12393.9|12396|12395.1|12389.5|12388.6|696
1591013400000|2020-06-01 12:10:00|12394.6|12393.7|12396.9|12395.4|12398.6|12397.4|12393.9|12393|652
1591013700000|2020-06-01 12:15:00|12397.1|12395.6|12395.4|12394.5|12399.5|12398.3|12395.2|12394|804
1591014000000|2020-06-01 12:20:00|12395.3|12394.4|12401.9|12401|12403.8|12402.9|12394.5|12393.5|833
1591014300000|2020-06-01 12:25:00|12402|12401.1|12395.7|12394.2|12402.2|12401.3|12392.6|12391.7|695
1591014600000|2020-06-01 12:30:00|12395.8|12394.3|12389.1|12388.2|12400.4|12399.5|12388.9|12387.8|890
1591014900000|2020-06-01 12:35:00|12389|12388.1|12387.6|12386.7|12392.5|12391.3|12386.3|12385.4|755
1591015200000|2020-06-01 12:40:00|12387.7|12386.8|12391.8|12390.9|12393.9|12393|12385.2|12384.3|756
1591015500000|2020-06-01 12:45:00|12391.9|12391|12396.5|12395.6|12397.7|12396.8|12390.6|12389.7|767
1591015800000|2020-06-01 12:50:00|12396.6|12395.7|12399.6|12398.7|12401.9|12401|12395.6|12394.7|868
1591016100000|2020-06-01 12:55:00|12399.7|12398.8|12398.1|12397.2|12402.2|12401.3|12396.9|12396|728
1591016400000|2020-06-01 13:00:00|12397.8|12396.9|12399.7|12398.8|12400.3|12399.4|12394.6|12393.7|668
1591016700000|2020-06-01 13:05:00|12399.6|12398.7|12397.8|12396.9|12400|12399.1|12395.6|12394.7|515
1591017000000|2020-06-01 13:10:00|12397.7|12396.8|12394.7|12393.8|12398.1|12396.9|12390.5|12389.6|602
1591017300000|2020-06-01 13:15:00|12394.6|12393.7|12393.7|12392.8|12394.6|12393.7|12391.1|12390.2|629
1591017600000|2020-06-01 13:20:00|12393.9|12393|12399.3|12398.4|12400.1|12398.9|12392.6|12391.4|629
1591017900000|2020-06-01 13:25:00|12399.4|12398.5|12414.3|12413.4|12415.6|12414.7|12399.4|12398.5|649
1591018200000|2020-06-01 13:30:00|12414.7|12413.8|12413.5|12412.6|12421|12420.1|12406.4|12405.5|883
1591018500000|2020-06-01 13:35:00|12413.3|12412.4|12410.9|12410|12416.6|12415.7|12410.2|12408.8|767
1591018800000|2020-06-01 13:40:00|12411|12410.1|12411.3|12409.8|12413.4|12412.1|12407|12405.9|1014
1591019100000|2020-06-01 13:45:00|12411.4|12409.9|12416.7|12415.8|12418.5|12417.6|12411|12409.9|888
1591019400000|2020-06-01 13:50:00|12416.4|12415.5|12420.8|12419.9|12423.5|12422.6|12415.9|12414.9|922
1591019700000|2020-06-01 13:55:00|12421.2|12420.3|12424.8|12422.5|12425.8|12424.8|12420.4|12419.5|804
1591020000000|2020-06-01 14:00:00|12425.1|12422.9|12425.5|12424.6|12427|12426.1|12417.5|12416.3|1088
1591020300000|2020-06-01 14:05:00|12425.4|12424.5|12442.8|12441.9|12444.9|12444|12424.9|12423.8|1284
1591020600000|2020-06-01 14:10:00|12443|12442.1|12449.4|12448.5|12450.1|12449.2|12442.7|12441.8|1126
1591020900000|2020-06-01 14:15:00|12449.8|12448.9|12464.1|12463.2|12465.9|12464.7|12446.9|12446|1185
1591021200000|2020-06-01 14:20:00|12463.9|12463|12468.7|12467.8|12469.3|12468.4|12458.8|12457.9|1275
1591021500000|2020-06-01 14:25:00|12468.6|12467.7|12467.4|12466.5|12476.5|12475.2|12463.1|12461.9|1213
1591021800000|2020-06-01 14:30:00|12467.8|12466.3|12466.9|12466|12472.9|12471.8|12466.9|12466|1270
1591022100000|2020-06-01 14:35:00|12467|12466.1|12470.8|12469.9|12471.1|12470.1|12463.8|12462.9|1075
1591022400000|2020-06-01 14:40:00|12470.7|12469.8|12467.2|12466.3|12475|12474.1|12465.8|12464.9|1026
1591022700000|2020-06-01 14:45:00|12467.3|12466.4|12471.3|12469.8|12475|12474.1|12464.4|12463.5|924
1591023000000|2020-06-01 14:50:00|12471.4|12469.9|12473.8|12472.9|12475.5|12474.6|12465|12464.1|1025
1591023300000|2020-06-01 14:55:00|12473.9|12473|12483.3|12482.4|12484.8|12483.9|12472.9|12472|1304
1591023600000|2020-06-01 15:00:00|12483.5|12482.6|12471.8|12470.9|12489.1|12488.2|12471.7|12470.8|1251
1591023900000|2020-06-01 15:05:00|12471.9|12471|12474|12473.1|12478.9|12478|12471|12469.9|905
1591024200000|2020-06-01 15:10:00|12473.9|12473|12468.7|12467.8|12474.9|12474|12466.3|12465.4|790
1591024500000|2020-06-01 15:15:00|12468.8|12467.9|12468.3|12466.8|12469.9|12469|12461.4|12460.5|746
1591024800000|2020-06-01 15:20:00|12468.1|12467.2|12468|12467.1|12471.8|12470.8|12466.5|12465.6|852
1591025100000|2020-06-01 15:25:00|12467.5|12466.6|12464.1|12463.2|12468.5|12467.3|12463.6|12462.7|825
1591025400000|2020-06-01 15:30:00|12464.2|12463.3|12462.8|12461.9|12467.1|12466.2|12456.3|12455.4|992
1591025700000|2020-06-01 15:35:00|12463|12462.1|12464|12463.1|12469|12468.1|12460.2|12459.1|1007
1591026000000|2020-06-01 15:40:00|12463.9|12463|12466.5|12465.6|12468.4|12467.3|12463.7|12462.7|796
1591026300000|2020-06-01 15:45:00|12466.4|12465.5|12462.8|12461.9|12468.3|12467.4|12461.3|12460.4|806
1591026600000|2020-06-01 15:50:00|12462.6|12461.7|12466.3|12465.4|12466.9|12466|12458.2|12457.3|727
1591026900000|2020-06-01 15:55:00|12466.7|12465.2|12470.3|12469.4|12471.7|12470.7|12465.8|12464.7|780
1591027200000|2020-06-01 16:00:00|12470.2|12469.3|12468.1|12466.6|12470.9|12470|12465|12463.7|786
1591027500000|2020-06-01 16:05:00|12468.2|12466.7|12478.9|12478|12479.3|12478.4|12467.9|12466.6|660
1591027800000|2020-06-01 16:10:00|12478.8|12477.9|12473.8|12472.9|12481.2|12480.3|12473.7|12472.7|672
1591028100000|2020-06-01 16:15:00|12473.9|12473|12469.1|12468.2|12475.8|12474.9|12466.4|12465.4|582
1591028400000|2020-06-01 16:20:00|12469|12468.1|12467|12466.1|12471.4|12470.5|12467|12465.9|602
1591028700000|2020-06-01 16:25:00|12467.1|12466.2|12464|12463.1|12467.9|12467|12462.4|12461.4|656
1591029000000|2020-06-01 16:30:00|12464.1|12463.2|12466.1|12465.2|12468.2|12467.2|12464|12463|589
1591029300000|2020-06-01 16:35:00|12466|12465.1|12470.4|12469.5|12470.9|12470|12465.2|12464.2|642
1591029600000|2020-06-01 16:40:00|12470.3|12469.4|12463.1|12462.2|12470.9|12469.8|12463.1|12462|421
1591029900000|2020-06-01 16:45:00|12463|12462.1|12458.9|12458|12464.8|12463.6|12458.7|12457.8|619
1591030200000|2020-06-01 16:50:00|12459|12458.1|12458.6|12457.7|12462.4|12461.4|12457.2|12456.3|676
1591030500000|2020-06-01 16:55:00|12458.5|12457.6|12465.3|12464.4|12465.5|12464.6|12458.1|12457.1|693
1591030800000|2020-06-01 17:00:00|12465.2|12464.3|12464.7|12463.8|12465.5|12464.6|12461.7|12460.5|529
1591031100000|2020-06-01 17:05:00|12464.6|12463.7|12466.2|12465.3|12468.4|12467.5|12462.8|12461.9|440
1591031400000|2020-06-01 17:10:00|12466.3|12465.4|12470.9|12470|12471.3|12470.4|12465.1|12463.8|503
1591031700000|2020-06-01 17:15:00|12471|12470.1|12473.1|12472.2|12475.6|12474.7|12469.8|12468.9|461
1591032000000|2020-06-01 17:20:00|12473|12472.1|12473.3|12472.4|12473.6|12472.6|12469.9|12468.7|565
1591032300000|2020-06-01 17:25:00|12473.4|12472.5|12475.1|12474.2|12475.6|12474.7|12472.8|12471.3|545
1591032600000|2020-06-01 17:30:00|12475|12474.1|12474.3|12473.4|12477.1|12476.2|12473|12471.9|530
1591032900000|2020-06-01 17:35:00|12474.2|12473.3|12477.3|12476.4|12477.8|12476.9|12473.2|12472.1|377
1591033200000|2020-06-01 17:40:00|12477.2|12476.3|12475.6|12474.7|12477.3|12476.4|12475|12473.9|262
1591033500000|2020-06-01 17:45:00|12475.5|12474.6|12480.7|12479.8|12481.3|12480.4|12475.2|12474.2|416
1591033800000|2020-06-01 17:50:00|12480.6|12479.7|12475.9|12475|12481.8|12480.6|12474.7|12473.8|442
1591034100000|2020-06-01 17:55:00|12475.8|12474.9|12478.9|12477.4|12479.3|12478.2|12474|12472.6|597
1591034400000|2020-06-01 18:00:00|12478.8|12477.9|12480.8|12479.9|12482.1|12481.2|12478.8|12477.6|405
1591034700000|2020-06-01 18:05:00|12480.9|12480|12486|12485.1|12486.4|12485.5|12480.8|12479.6|410
1591035000000|2020-06-01 18:10:00|12486.1|12485.2|12478.1|12477.2|12486.1|12485.2|12476.8|12475.6|489
1591035300000|2020-06-01 18:15:00|12478.4|12476.9|12482.3|12480.8|12482.6|12481.4|12476.7|12475.7|440
1591035600000|2020-06-01 18:20:00|12482.4|12480.9|12483.1|12482.2|12483.4|12482.3|12478.8|12477.6|496
1591035900000|2020-06-01 18:25:00|12483.2|12482.3|12479.9|12479|12485.2|12484.3|12477.7|12476.5|592
1591036200000|2020-06-01 18:30:00|12479|12478.1|12481.2|12480.3|12481.4|12480.3|12476|12475.1|554
1591036500000|2020-06-01 18:35:00|12481.1|12480.2|12482.3|12481.4|12484.4|12483.3|12479.8|12478.7|563
1591036800000|2020-06-01 18:40:00|12482.4|12481.5|12485.1|12484.2|12486.1|12485.2|12481|12479.9|442
1591037100000|2020-06-01 18:45:00|12485.2|12484.3|12489.7|12488.2|12489.7|12488.6|12482.9|12482|530
1591037400000|2020-06-01 18:50:00|12489.5|12488|12490.2|12489.3|12491.2|12490.3|12488.6|12487.7|491
1591037700000|2020-06-01 18:55:00|12490|12489.1|12496.5|12495.6|12496.7|12495.8|12489.4|12488.5|706
1591038000000|2020-06-01 19:00:00|12496.4|12495.5|12497|12496.1|12497.4|12496.4|12493.2|12492.2|538
1591038300000|2020-06-01 19:05:00|12497.1|12496.2|12498|12497.1|12498.7|12497.8|12494.4|12493.5|545
1591038600000|2020-06-01 19:10:00|12498.1|12497.2|12499.1|12498.2|12499.9|12499|12497.8|12496.8|501
1591038900000|2020-06-01 19:15:00|12499|12498.1|12499.9|12499|12500.1|12499.2|12497.5|12496.6|414
1591039200000|2020-06-01 19:20:00|12500|12499.1|12504.9|12504|12505.5|12504.2|12498.9|12498|551
1591039500000|2020-06-01 19:25:00|12505|12504.1|12504.2|12502.7|12507.2|12506.3|12503.3|12502|358
1591039800000|2020-06-01 19:30:00|12504.3|12503.4|12501.2|12500.3|12506.3|12505.1|12500.8|12499.6|482
1591040100000|2020-06-01 19:35:00|12501.1|12500.2|12501|12500.1|12502|12501.1|12497.1|12496.2|422
1591040400000|2020-06-01 19:40:00|12501.1|12500.2|12501.2|12500.3|12502.5|12501.3|12496|12495|499
1591040700000|2020-06-01 19:45:00|12501.1|12500.2|12498.8|12497.9|12504.2|12503.2|12498.4|12497.4|487
1591041000000|2020-06-01 19:50:00|12498.4|12497.5|12501.8|12500.9|12504.1|12502.9|12497.8|12496.9|585
1591041300000|2020-06-01 19:55:00|12501.9|12501|12499.7|12498.8|12504.1|12503.2|12498.9|12497.7|678
1591041600000|2020-06-01 20:00:00|12499.8|12498.9|12498.4|12496.9|12501.5|12500.3|12496.8|12495.6|637
1591041900000|2020-06-01 20:05:00|12498.2|12496.7|12499.2|12497.7|12499.9|12498.8|12496.4|12494.9|405
1591042200000|2020-06-01 20:10:00|12499.1|12497.6|12497.3|12496.4|12500.3|12498.9|12497|12495.6|333
1591042500000|2020-06-01 20:15:00|12497.2|12496.3|12499.4|12498.5|12499.6|12498.7|12497.2|12496.2|324
1591042800000|2020-06-01 20:20:00|12499.1|12498.2|12493.4|12491.9|12501.1|12499.8|12491.6|12490.7|310
1591043100000|2020-06-01 20:25:00|12493.5|12492|12494.9|12493.4|12495.2|12494.1|12491.5|12490.6|372
1591043400000|2020-06-01 20:30:00|12495|12493.5|12491.4|12489.9|12495.1|12493.6|12490.9|12489.6|324
1591043700000|2020-06-01 20:35:00|12491.5|12490|12492.4|12490.9|12492.9|12491.4|12490.9|12489.6|307
1591044000000|2020-06-01 20:40:00|12492.3|12490.8|12491.6|12490.1|12492.4|12490.9|12490.7|12489.6|189
1591044300000|2020-06-01 20:45:00|12491.7|12490.2|12490.2|12488.7|12492.6|12491.1|12489.1|12487.7|389
1591044600000|2020-06-01 20:50:00|12490.4|12488.9|12488.1|12486.6|12491.2|12489.7|12487.5|12486|310
1591044900000|2020-06-01 20:55:00|12488.2|12486.7|12496.5|12486.5|12497.5|12488.7|12487.3|12485.8|471
1591045200000|2020-06-01 21:00:00|12497.3|12487.3|12503.5|12493.5|12503.7|12496.1|12491|12487.1|36
1591045500000|2020-06-01 21:05:00|12503.8|12493.8|12500.9|12491.1|12504.2|12496.2|12499|12490.7|161
1591045800000|2020-06-01 21:10:00|12501.3|12492|12501.3|12492.4|12503|12495|12499.4|12491.1|188
1591046100000|2020-06-01 21:15:00|12501.4|12492.5|12504.5|12494.5|12505.1|12495.1|12500.4|12491.5|217
1591046400000|2020-06-01 21:20:00|12504.1|12494.1|12498.6|12493.4|12504.7|12495.1|12496|12490.4|362
1591046700000|2020-06-01 21:25:00|12497.4|12490.9|12497.9|12492.2|12500.9|12493.4|12496.9|12490|300
1591047000000|2020-06-01 21:30:00|12498.3|12490.1|12498.4|12492.6|12499.4|12493.1|12497.2|12489.4|321
1591047300000|2020-06-01 21:35:00|12498.2|12492.7|12496.9|12492.4|12499.5|12493.7|12494.8|12490.8|329
1591047600000|2020-06-01 21:40:00|12496.5|12492.3|12496.7|12491.3|12498|12492.8|12495.3|12487.5|342
1591047900000|2020-06-01 21:45:00|12496.6|12491.2|12494.7|12488|12497.1|12491.6|12493.7|12485.7|349
1591048200000|2020-06-01 21:50:00|12494.8|12487.7|12493.7|12487.8|12496.2|12488.6|12492.6|12486.1|370
1591048500000|2020-06-01 21:55:00|12493.8|12488.2|12494.5|12488.8|12496|12491.5|12493|12485.9|390
1591048800000|2020-06-01 22:00:00|12494.7|12488.6|12492.2|12489.3|12494.8|12490.9|12491.5|12486.3|474
1591049100000|2020-06-01 22:05:00|12492.3|12489.8|12491.8|12490.3|12493.6|12490.5|12491.2|12489.1|258
1591049400000|2020-06-01 22:10:00|12491.6|12490.1|12494|12492.5|12494.8|12492.9|12491.3|12489.4|220
1591049700000|2020-06-01 22:15:00|12494.1|12492.6|12494.8|12493.3|12495.5|12493.3|12493.7|12491.8|164
1591050000000|2020-06-01 22:20:00|12494.6|12493.1|12494.5|12493|12495.8|12494.1|12493.8|12492.1|205
1591050300000|2020-06-01 22:25:00|12494.6|12493.1|12495|12493.5|12495.3|12493.8|12493.9|12491.8|117
1591050600000|2020-06-01 22:30:00|12495.1|12493.6|12489.6|12488.1|12495.1|12493.6|12489.3|12487.7|242
1591050900000|2020-06-01 22:35:00|12489.5|12488|12491.8|12490.3|12492.5|12490.8|12486.9|12485.6|282
1591051200000|2020-06-01 22:40:00|12491.9|12490.4|12488.3|12486.8|12492.3|12490.6|12488.1|12486.6|263
1591051500000|2020-06-01 22:45:00|12488.5|12487|12487|12485.5|12490.4|12488.5|12485.6|12483.8|277
1591051800000|2020-06-01 22:50:00|12487.1|12485.6|12485.7|12484.2|12488.5|12486.7|12484.6|12483.1|264
1591052100000|2020-06-01 22:55:00|12485.8|12484.3|12488|12486.5|12488.1|12486.6|12485.1|12483.5|233
1591052400000|2020-06-01 23:00:00|12487.9|12486.4|12486.6|12485.1|12488.4|12486.9|12486|12484.2|280
1591052700000|2020-06-01 23:05:00|12486.8|12485.3|12485.4|12483.9|12487.9|12486.4|12485|12483.5|309
1591053000000|2020-06-01 23:10:00|12485.5|12484|12484.7|12483.2|12486.6|12485.2|12483.5|12482.1|258
1591053300000|2020-06-01 23:15:00|12484.8|12483.3|12484.5|12483|12487.3|12486.1|12484.3|12482.8|472
1591053600000|2020-06-01 23:20:00|12484.3|12482.8|12487.6|12486.1|12487.6|12486.1|12484.3|12482.8|323
1591053900000|2020-06-01 23:25:00|12487.5|12486|12489.7|12488.2|12489.8|12488.3|12485.7|12484.2|208
1591054200000|2020-06-01 23:30:00|12489.8|12488.3|12492.5|12491|12492.7|12491.2|12488.4|12486.9|309
1591054500000|2020-06-01 23:35:00|12492.6|12491.1|12493.5|12492|12495.8|12494.3|12492.3|12491|360
1591054800000|2020-06-01 23:40:00|12493.4|12491.9|12491.2|12489.7|12493.6|12492.1|12490.3|12488.8|359
1591055100000|2020-06-01 23:45:00|12491.1|12489.6|12489.4|12488.5|12491.8|12490.3|12488.4|12486.9|404
1591055400000|2020-06-01 23:50:00|12489.3|12488.4|12487.1|12485.6|12490.3|12489.1|12487|12485.5|500
1591055700000|2020-06-01 23:55:00|12487.3|12485.8|12487.1|12485.6|12488.6|12487.1|12484.3|12482.8|549
1591056000000|2020-06-02 00:00:00|12487|12485.5|12498.2|12496.7|12499.9|12498.4|12486.7|12485.2|768
1591056300000|2020-06-02 00:05:00|12498.3|12496.8|12499.7|12498.2|12504.2|12502.7|12497.5|12496|620
1591056600000|2020-06-02 00:10:00|12499.6|12498.1|12509.3|12507.8|12510.1|12508.6|12498.3|12496.9|730
1591056900000|2020-06-02 00:15:00|12509.4|12507.9|12511.5|12510|12516.2|12514.7|12507.9|12506.7|522
1591057200000|2020-06-02 00:20:00|12511.4|12509.9|12509.4|12507.9|12514.6|12513.4|12509|12507.5|564
1591057500000|2020-06-02 00:25:00|12509.3|12507.8|12506.5|12505|12510.4|12509.1|12505.7|12504.2|435
1591057800000|2020-06-02 00:30:00|12506.2|12504.7|12515.3|12513.8|12518.6|12517.1|12506|12504.5|561
1591058100000|2020-06-02 00:35:00|12515.4|12513.9|12521.7|12520.2|12525.8|12524.3|12515.2|12513.7|697
1591058400000|2020-06-02 00:40:00|12521.6|12520.1|12525.3|12523.8|12526.4|12524.9|12520.6|12519.7|470
1591058700000|2020-06-02 00:45:00|12524.8|12523.9|12523.9|12523|12525.8|12524.4|12522.3|12520.8|541
1591059000000|2020-06-02 00:50:00|12523.8|12522.9|12521.9|12520.4|12524.5|12523.3|12517.9|12516.8|599
1591059300000|2020-06-02 00:55:00|12521.8|12520.3|12515.8|12514.3|12521.9|12520.4|12514.7|12513.5|590
1591059600000|2020-06-02 01:00:00|12515.9|12514.4|12506.6|12505.7|12517.9|12516.4|12505.5|12504|704
1591059900000|2020-06-02 01:05:00|12507|12505.5|12510.1|12508.6|12511.9|12510.5|12505.3|12503.8|503
1591060200000|2020-06-02 01:10:00|12510.2|12508.7|12512.2|12510.7|12512.6|12511.7|12507.3|12506.1|451
1591060500000|2020-06-02 01:15:00|12511.7|12510.8|12513.6|12512.1|12514.9|12513.7|12510.4|12509.1|587
1591060800000|2020-06-02 01:20:00|12513.7|12512.2|12512|12511.1|12515|12513.8|12510.9|12509.6|537
1591061100000|2020-06-02 01:25:00|12512.1|12511.2|12507.2|12505.7|12512.3|12511.2|12505.3|12503.8|573
1591061400000|2020-06-02 01:30:00|12507.3|12505.8|12508.5|12507.6|12511.6|12510.3|12507.2|12505.7|548
1591061700000|2020-06-02 01:35:00|12508.7|12507.8|12510.8|12509.3|12511|12509.8|12506.2|12505.3|525
1591062000000|2020-06-02 01:40:00|12510.9|12509.4|12508.6|12507.1|12512.8|12511.8|12505.5|12504|514
1591062300000|2020-06-02 01:45:00|12508.8|12507.3|12506.7|12505.2|12509.5|12508.4|12505|12504|518
1591062600000|2020-06-02 01:50:00|12506.3|12505.4|12502.1|12500.6|12506.9|12505.4|12499.7|12498.2|756
1591062900000|2020-06-02 01:55:00|12502|12500.5|12505.1|12503.6|12506.6|12505.3|12501.3|12499.8|530
1591063200000|2020-06-02 02:00:00|12505.2|12503.7|12500.5|12499|12505.8|12504.6|12499|12497.7|451
1591063500000|2020-06-02 02:05:00|12500.7|12499.2|12498.9|12497.4|12502.2|12500.7|12498.5|12497.4|397
1591063800000|2020-06-02 02:10:00|12499|12497.5|12490.1|12488.6|12499|12497.6|12488.8|12487.8|711
1591064100000|2020-06-02 02:15:00|12490|12488.5|12490.6|12489.7|12491.5|12490.4|12486.9|12486|600
1591064400000|2020-06-02 02:20:00|12490.7|12489.8|12485.7|12484.8|12491.6|12490.4|12484.9|12483.8|599
1591064700000|2020-06-02 02:25:00|12485.6|12484.7|12484.6|12483.1|12486|12484.7|12483.1|12482|405
1591065000000|2020-06-02 02:30:00|12484.5|12483|12489.2|12487.7|12489.5|12488.2|12483.8|12482.6|510
1591065300000|2020-06-02 02:35:00|12489.3|12487.8|12486.2|12484.7|12490|12488.6|12485.8|12484.5|458
1591065600000|2020-06-02 02:40:00|12486.1|12484.6|12487.3|12486.4|12488.6|12487.5|12484.6|12483.6|331
1591065900000|2020-06-02 02:45:00|12487.4|12486.5|12489.7|12488.2|12489.9|12488.6|12487.1|12485.7|310
1591066200000|2020-06-02 02:50:00|12489.6|12488.1|12486.6|12485.1|12490.2|12489|12485.3|12484.1|454
1591066500000|2020-06-02 02:55:00|12486.7|12485.2|12486.5|12485|12487.6|12486.5|12483.2|12481.7|497
1591066800000|2020-06-02 03:00:00|12486.6|12485.1|12486.1|12484.6|12488|12486.9|12485.2|12484|427
1591067100000|2020-06-02 03:05:00|12486.2|12484.7|12487.6|12486.1|12488|12486.5|12485.2|12484.1|368
1591067400000|2020-06-02 03:10:00|12487.5|12486|12491.7|12490.2|12492.1|12490.6|12485.8|12484.3|405
1591067700000|2020-06-02 03:15:00|12491.9|12490.4|12490.2|12488.7|12492.5|12491.5|12489.1|12487.8|387
1591068000000|2020-06-02 03:20:00|12490.1|12488.6|12491.6|12490.1|12491.6|12490.5|12489.2|12488|287
1591068300000|2020-06-02 03:25:00|12491.3|12490.4|12490.2|12488.7|12491.6|12490.4|12489|12487.7|356
1591068600000|2020-06-02 03:30:00|12489.9|12489|12486.2|12484.7|12490.1|12489.1|12485.4|12484.5|306
1591068900000|2020-06-02 03:35:00|12485.8|12484.9|12485.5|12484|12487|12485.9|12485|12483.8|272
1591069200000|2020-06-02 03:40:00|12484.7|12483.8|12486.2|12485.3|12487.7|12486.8|12484.6|12483.4|350
1591069500000|2020-06-02 03:45:00|12486.4|12485.5|12487.1|12485.6|12490.4|12489.2|12485.5|12484.3|382
1591069800000|2020-06-02 03:50:00|12487|12485.5|12486.1|12485.2|12487.8|12486.7|12485.1|12483.9|212
1591070100000|2020-06-02 03:55:00|12486|12485.1|12485.7|12484.2|12487.7|12486.6|12484.4|12483.3|424
1591070400000|2020-06-02 04:00:00|12485.8|12484.3|12482.3|12480.8|12486.6|12485.1|12482|12480.8|291
1591070700000|2020-06-02 04:05:00|12482.2|12480.7|12481.5|12480|12483.4|12481.9|12480.1|12478.8|334
1591071000000|2020-06-02 04:10:00|12481.4|12479.9|12481.3|12480.4|12483|12481.5|12480.1|12478.8|395
1591071300000|2020-06-02 04:15:00|12481.5|12480.6|12482.2|12480.7|12482.7|12481.7|12480.2|12479.3|398
1591071600000|2020-06-02 04:20:00|12481.9|12481|12481.3|12479.8|12483.7|12482.2|12479.3|12477.8|389
1591071900000|2020-06-02 04:25:00|12481.4|12479.9|12484.1|12482.6|12484.9|12483.4|12480.3|12479.2|419
1591072200000|2020-06-02 04:30:00|12483.8|12482.3|12481.4|12479.9|12488.3|12486.8|12480.7|12479.2|533
1591072500000|2020-06-02 04:35:00|12481.3|12479.8|12479.7|12478.8|12483.3|12481.8|12479.7|12478.8|363
1591072800000|2020-06-02 04:40:00|12479.9|12479|12481.1|12479.6|12481.5|12480.6|12479.1|12478|480
1591073100000|2020-06-02 04:45:00|12480.4|12479.5|12481.4|12480.5|12483.4|12482.1|12479.7|12478.8|325
1591073400000|2020-06-02 04:50:00|12481.3|12480.4|12482.5|12481|12483.5|12482.2|12481.1|12480.1|219
1591073700000|2020-06-02 04:55:00|12482.6|12481.1|12481.1|12480.2|12482.8|12481.5|12479.9|12478.9|283
1591074000000|2020-06-02 05:00:00|12481|12480.1|12483.1|12481.6|12483.7|12482.6|12480.7|12479.4|428
1591074300000|2020-06-02 05:05:00|12483|12481.5|12490.8|12489.3|12490.8|12489.7|12482.7|12481.5|351
1591074600000|2020-06-02 05:10:00|12490.6|12489.1|12494.4|12493.5|12497.1|12495.9|12490.2|12489|636
1591074900000|2020-06-02 05:15:00|12494.2|12493.3|12496.4|12495.5|12497.3|12496.2|12492|12490.7|515
1591075200000|2020-06-02 05:20:00|12496.3|12495.4|12493.5|12492.6|12496.8|12495.6|12492.2|12491.2|357
1591075500000|2020-06-02 05:25:00|12493.6|12492.7|12496.2|12495.3|12499.2|12498.3|12493.5|12492.6|509
1591075800000|2020-06-02 05:30:00|12496.3|12495.4|12500.5|12499|12500.5|12499.4|12496.2|12495.3|512
1591076100000|2020-06-02 05:35:00|12500.4|12498.9|12500.1|12499.2|12500.6|12499.4|12497.6|12496.7|476
1591076400000|2020-06-02 05:40:00|12500.2|12499.3|12494.5|12493.6|12501.7|12500.4|12494.2|12493.3|501
1591076700000|2020-06-02 05:45:00|12494.4|12493.5|12496.5|12495|12496.7|12495.6|12490.8|12489.9|470
1591077000000|2020-06-02 05:50:00|12496.3|12494.8|12492.5|12491.6|12496.5|12495.3|12492.3|12491.4|484
1591077300000|2020-06-02 05:55:00|12492.4|12491.5|12502|12500.5|12503.1|12501.9|12492.4|12491.5|559
1591077600000|2020-06-02 06:00:00|12502.4|12500.9|12505.5|12504.6|12506.6|12505.3|12500.3|12498.8|725
1591077900000|2020-06-02 06:05:00|12505.6|12504.7|12499|12497.5|12505.7|12504.7|12498.5|12497.3|543
1591078200000|2020-06-02 06:10:00|12498.9|12498|12501|12500.1|12501.8|12500.9|12498.4|12497.3|546
1591078500000|2020-06-02 06:15:00|12500.8|12499.9|12496.9|12496|12500.9|12500|12495.3|12494.4|651
1591078800000|2020-06-02 06:20:00|12497|12496.1|12500.5|12499.6|12501.9|12500.7|12496.7|12495.4|498
1591079100000|2020-06-02 06:25:00|12500.9|12499.4|12513.4|12512.5|12516.4|12515.3|12500.3|12499.2|842
1591079400000|2020-06-02 06:30:00|12513.9|12512.4|12521.3|12520.4|12521.3|12520.4|12512|12511|853
1591079700000|2020-06-02 06:35:00|12521|12520.1|12543.8|12542.3|12544.9|12543.6|12521|12520.1|1276
1591080000000|2020-06-02 06:40:00|12543.7|12542.2|12544.4|12542.9|12555.2|12553.7|12542.3|12541.1|1216
1591080300000|2020-06-02 06:45:00|12544.7|12543.2|12538.4|12536.9|12550.5|12549|12536.9|12535.9|1043
1591080600000|2020-06-02 06:50:00|12538.2|12537.3|12531.5|12530|12543.5|12542.3|12530.4|12528.9|967
1591080900000|2020-06-02 06:55:00|12531.9|12530.4|12531|12529.5|12533.6|12532.4|12527.5|12526.3|1032
1591081200000|2020-06-02 07:00:00|12530.8|12529.3|12529.6|12528.7|12541.9|12540.7|12528.5|12527.2|1205
1591081500000|2020-06-02 07:05:00|12529.7|12528.8|12534.1|12533.2|12538.8|12537.9|12526.9|12526|1087
1591081800000|2020-06-02 07:10:00|12533.9|12533|12528.4|12526.9|12536|12535.1|12526.4|12525.2|994
1591082100000|2020-06-02 07:15:00|12528.3|12526.8|12532.8|12531.3|12532.9|12531.7|12525|12524.1|997
1591082400000|2020-06-02 07:20:00|12532.5|12531.6|12532.4|12531.5|12538.5|12537.5|12531.1|12530|902
1591082700000|2020-06-02 07:25:00|12532.5|12531.6|12528.6|12527.1|12536.3|12535.1|12528.1|12526.9|999
1591083000000|2020-06-02 07:30:00|12528.7|12527.2|12529.5|12528.6|12538.9|12537.5|12527.4|12526.5|976
1591083300000|2020-06-02 07:35:00|12529.6|12528.7|12524.2|12523.3|12529.7|12528.8|12521.4|12520.1|938
1591083600000|2020-06-02 07:40:00|12524.4|12523.5|12517.3|12515.8|12524.4|12523.5|12513.8|12512.6|1062
1591083900000|2020-06-02 07:45:00|12517.4|12515.9|12512|12510.5|12519.9|12518.6|12506.7|12505.8|935
1591084200000|2020-06-02 07:50:00|12511.9|12510.4|12514|12513.1|12515.3|12514.2|12504.2|12503.3|1010
1591084500000|2020-06-02 07:55:00|12513.7|12512.8|12512|12511.1|12514.6|12513.7|12505.8|12504.4|976
1591084800000|2020-06-02 08:00:00|12512.3|12510.8|12507.6|12506.1|12512.4|12510.9|12498.4|12497.3|1152
1591085100000|2020-06-02 08:05:00|12507.5|12506|12515.3|12513.8|12515.5|12514.5|12505.9|12504.7|985
1591085400000|2020-06-02 08:10:00|12515.2|12513.7|12524|12522.5|12524.5|12523|12510.8|12509.7|897
1591085700000|2020-06-02 08:15:00|12524.1|12522.6|12530.4|12528.9|12536.5|12535|12520|12518.7|1214
1591086000000|2020-06-02 08:20:00|12530.3|12528.8|12536.7|12535.8|12538.3|12537.1|12524.1|12522.9|1274
1591086300000|2020-06-02 08:25:00|12536.6|12535.7|12530.3|12528.8|12536.9|12535.7|12525.7|12524.5|1216
1591086600000|2020-06-02 08:30:00|12530.2|12528.7|12540.3|12539.4|12542.4|12541|12525|12523.5|1212
1591086900000|2020-06-02 08:35:00|12540.4|12539.5|12540.1|12539.2|12547.4|12546.2|12539|12538|1019
1591087200000|2020-06-02 08:40:00|12540.4|12538.9|12546.8|12545.3|12546.8|12545.7|12534.9|12533.7|914
1591087500000|2020-06-02 08:45:00|12546.5|12545.6|12547.7|12546.2|12551.3|12550.2|12542.2|12540.9|1114
1591087800000|2020-06-02 08:50:00|12547.8|12546.3|12544.9|12543.4|12551.4|12550.4|12544.9|12543.4|815
1591088100000|2020-06-02 08:55:00|12544.8|12543.3|12552.8|12551.9|12553.4|12552.4|12540|12538.5|804
1591088400000|2020-06-02 09:00:00|12552.7|12551.8|12560.4|12558.9|12564|12562.9|12551.1|12549.9|1151
1591088700000|2020-06-02 09:05:00|12560.3|12558.8|12558.5|12557|12560.5|12559.2|12554|12552.9|922
1591089000000|2020-06-02 09:10:00|12558.6|12557.1|12558.5|12557|12558.9|12558|12551.6|12550.4|967
1591089300000|2020-06-02 09:15:00|12558.3|12557.4|12559.1|12557.6|12566.8|12565.8|12558|12556.5|942
1591089600000|2020-06-02 09:20:00|12559|12557.5|12558.7|12557.2|12564.4|12563.1|12557.5|12556|904
1591089900000|2020-06-02 09:25:00|12558.8|12557.3|12559.5|12558|12564.5|12563.6|12558.1|12556.9|985
1591090200000|2020-06-02 09:30:00|12559.6|12558.1|12553.7|12552.2|12560.3|12558.8|12553.2|12551.8|920
1591090500000|2020-06-02 09:35:00|12553.9|12552.4|12567|12566.1|12567.5|12566.4|12553.9|12552.4|925
1591090800000|2020-06-02 09:40:00|12566.9|12566|12566.1|12565.2|12570.7|12569.8|12563.4|12562.1|897
1591091100000|2020-06-02 09:45:00|12565.7|12564.8|12572|12570.5|12575.7|12574.8|12565|12563.9|1027
1591091400000|2020-06-02 09:50:00|12571.9|12570.4|12569.3|12567.8|12572.4|12571|12566|12564.9|870
1591091700000|2020-06-02 09:55:00|12569.2|12567.7|12566.6|12565.7|12576.6|12575.4|12566|12564.9|975
1591092000000|2020-06-02 10:00:00|12566.7|12565.8|12555.9|12555|12568|12566.9|12555.4|12554.3|1125
1591092300000|2020-06-02 10:05:00|12555.8|12554.9|12553.3|12552.4|12556|12555|12545.6|12544.4|916
1591092600000|2020-06-02 10:10:00|12553.6|12552.1|12562.8|12561.9|12563.2|12561.9|12545.9|12544.6|844
1591092900000|2020-06-02 10:15:00|12563.2|12561.7|12567|12565.5|12571.3|12570.3|12561.4|12560.1|1042
1591093200000|2020-06-02 10:20:00|12567.1|12565.6|12556.3|12555.4|12567.7|12566.5|12556.3|12555.1|761
1591093500000|2020-06-02 10:25:00|12556.2|12555.3|12557.9|12556.4|12563.9|12562.5|12549.8|12548.6|963
1591093800000|2020-06-02 10:30:00|12557.8|12556.3|12564.9|12563.4|12566.3|12565|12556.5|12555.4|996
1591094100000|2020-06-02 10:35:00|12564.8|12563.3|12568.2|12566.7|12568.6|12567.6|12558|12556.8|792
1591094400000|2020-06-02 10:40:00|12567.9|12566.4|12567.5|12566|12572.7|12571.6|12566.5|12565.3|773
1591094700000|2020-06-02 10:45:00|12567|12566.1|12568.2|12566.7|12573.7|12572.5|12565.6|12564.5|793
1591095000000|2020-06-02 10:50:00|12567.5|12566.6|12561|12559.5|12568.1|12567|12556.9|12555.7|805
1591095300000|2020-06-02 10:55:00|12561.1|12559.6|12562.3|12561.4|12567.4|12566|12556.9|12555.8|822
1591095600000|2020-06-02 11:00:00|12562.4|12561.5|12551.6|12550.7|12563.1|12562.2|12550.2|12549|915
1591095900000|2020-06-02 11:05:00|12551.5|12550.6|12547.6|12546.7|12551.6|12550.7|12545.6|12544.3|816
1591096200000|2020-06-02 11:10:00|12547.7|12546.8|12546.9|12545.4|12550.2|12549.3|12545.1|12544.2|732
1591096500000|2020-06-02 11:15:00|12546.8|12545.3|12541.9|12541|12548.1|12546.9|12541.5|12540.1|643
1591096800000|2020-06-02 11:20:00|12542|12541.1|12549.1|12547.6|12551.3|12550|12538.8|12537.8|732
1591097100000|2020-06-02 11:25:00|12548.3|12547.4|12531.4|12529.9|12548.3|12547.4|12527.8|12526.3|1198
1591097400000|2020-06-02 11:30:00|12531.5|12530|12540.5|12539|12540.6|12539.5|12531.3|12530|919
1591097700000|2020-06-02 11:35:00|12540.4|12538.9|12543.1|12542.2|12546.7|12545.2|12539.2|12538|750
1591098000000|2020-06-02 11:40:00|12543.2|12542.3|12546.1|12545.2|12548.1|12547.2|12542|12540.9|577
1591098300000|2020-06-02 11:45:00|12546.5|12545|12547.1|12546.2|12549.6|12548.5|12546|12544.7|804
1591098600000|2020-06-02 11:50:00|12547|12546.1|12543.2|12542.3|12548.1|12547.2|12543.1|12541.8|680
1591098900000|2020-06-02 11:55:00|12543.3|12542.4|12541.4|12539.9|12548|12547.1|12540.7|12539.2|858
1591099200000|2020-06-02 12:00:00|12541.8|12540.3|12544.1|12543.2|12549.9|12548.9|12537|12535.5|1244
1591099500000|2020-06-02 12:05:00|12544|12543.1|12540.9|12539.4|12545.6|12544.5|12535.3|12533.8|1151
1591099800000|2020-06-02 12:10:00|12541.1|12539.6|12544.3|12543.4|12546.7|12545.5|12535.9|12534.4|835
1591100100000|2020-06-02 12:15:00|12544.5|12543.6|12544.9|12544|12555.5|12554.6|12542.2|12541.1|1065
1591100400000|2020-06-02 12:20:00|12544.8|12543.9|12531.6|12530.1|12545.6|12544.6|12529.2|12527.7|1083
1591100700000|2020-06-02 12:25:00|12531.8|12530.3|12529.1|12528.2|12534.2|12533.2|12529.1|12528.1|886
1591101000000|2020-06-02 12:30:00|12529.2|12528.3|12542.1|12541.2|12543.5|12542.2|12529.2|12528.3|947
1591101300000|2020-06-02 12:35:00|12542.2|12541.3|12541.9|12540.4|12550|12548.7|12538.1|12537|1175
1591101600000|2020-06-02 12:40:00|12541.2|12540.3|12548.1|12546.6|12554.3|12553|12541.2|12540.2|1011
1591101900000|2020-06-02 12:45:00|12547.9|12546.4|12552.8|12551.9|12555.1|12553.9|12546.6|12545.6|1059
1591102200000|2020-06-02 12:50:00|12553.2|12551.7|12549.4|12548.5|12555.4|12554.3|12549|12548|895
1591102500000|2020-06-02 12:55:00|12549.9|12548.4|12549.3|12548.4|12553.1|12552.2|12548.6|12547.7|733
1591102800000|2020-06-02 13:00:00|12549.2|12548.3|12545.9|12545|12553|12552.1|12545.9|12544.7|968
1591103100000|2020-06-02 13:05:00|12546|12545.1|12549.7|12548.2|12551.2|12549.7|12544.5|12543.1|894
1591103400000|2020-06-02 13:10:00|12549.6|12548.1|12546.4|12544.9|12552.2|12551.1|12544|12542.7|973
1591103700000|2020-06-02 13:15:00|12546.3|12544.8|12549.9|12548.4|12551|12549.9|12544|12542.9|801
1591104000000|2020-06-02 13:20:00|12550|12548.5|12554.6|12553.1|12555.1|12553.6|12545.4|12544.5|947
1591104300000|2020-06-02 13:25:00|12553.7|12552.8|12556.4|12555.5|12558.7|12557.5|12550.5|12549|685
1591104600000|2020-06-02 13:30:00|12557.5|12556.6|12560.1|12558.6|12568.5|12567|12557.5|12556.6|802
1591104900000|2020-06-02 13:35:00|12559.9|12558.4|12566|12564.5|12566.8|12565.4|12558.2|12556.7|691
1591105200000|2020-06-02 13:40:00|12565.9|12564.4|12560.3|12558.8|12570.8|12569.4|12560.3|12558.8|753
1591105500000|2020-06-02 13:45:00|12560.4|12558.9|12545.4|12543.9|12561.2|12559.7|12544.9|12543.9|822
1591105800000|2020-06-02 13:50:00|12545.5|12544|12557.4|12555.9|12560|12558.9|12545.5|12544|1171
1591106100000|2020-06-02 13:55:00|12557.5|12556|12564.6|12563.1|12564.6|12563.1|12551.3|12550|1093
1591106400000|2020-06-02 14:00:00|12564.7|12563.2|12561.5|12560.6|12569.7|12568.4|12560.9|12559.7|1271
1591106700000|2020-06-02 14:05:00|12561.6|12560.7|12561.2|12559.7|12566.9|12565.5|12559.1|12558|1037
1591107000000|2020-06-02 14:10:00|12561.3|12559.8|12555.9|12554.4|12561.7|12560.3|12553.9|12552.7|1042
1591107300000|2020-06-02 14:15:00|12555.8|12554.3|12563|12561.5|12564.5|12563.4|12554.7|12553.8|1140
1591107600000|2020-06-02 14:20:00|12562.7|12561.8|12562|12561.1|12569|12568.1|12561.5|12560|968
1591107900000|2020-06-02 14:25:00|12562.1|12561.2|12562.6|12561.1|12567.4|12566.4|12561.8|12560.9|1013
1591108200000|2020-06-02 14:30:00|12562.4|12561.5|12560.7|12559.2|12566.8|12565.7|12556.4|12555|1081
1591108500000|2020-06-02 14:35:00|12560.8|12559.3|12566.3|12565.4|12569.1|12567.8|12560.2|12559|876
1591108800000|2020-06-02 14:40:00|12566.2|12565.3|12560.9|12559.4|12570.4|12569.5|12559.4|12558.5|965
1591109100000|2020-06-02 14:45:00|12560.7|12559.2|12560.4|12558.9|12564.5|12563|12556.5|12555.1|972
1591109400000|2020-06-02 14:50:00|12560.3|12558.8|12565.5|12564|12568.4|12567.3|12557.9|12556.4|1107
1591109700000|2020-06-02 14:55:00|12565.6|12564.1|12557.4|12556.5|12568.3|12566.9|12553.2|12551.7|1524
1591110000000|2020-06-02 15:00:00|12557.7|12556.2|12554.2|12552.7|12560.8|12559.6|12552.4|12550.9|1394
1591110300000|2020-06-02 15:05:00|12554.3|12552.8|12539.8|12538.3|12557|12555.8|12538.4|12537.4|1096
1591110600000|2020-06-02 15:10:00|12539.6|12538.1|12542.7|12541.2|12546.5|12545.5|12538.9|12537.6|975
1591110900000|2020-06-02 15:15:00|12542.9|12542|12543.6|12542.1|12544.8|12543.5|12539|12537.9|791
1591111200000|2020-06-02 15:20:00|12543.9|12542.4|12542.3|12541.4|12551.7|12550.2|12538.2|12536.9|706
1591111500000|2020-06-02 15:25:00|12542.1|12541.2|12535|12534.1|12543.4|12542.3|12534.4|12533.1|658
1591111800000|2020-06-02 15:30:00|12534.9|12534|12534.8|12533.3|12539.7|12538.2|12532.3|12530.9|686
1591112100000|2020-06-02 15:35:00|12534.5|12533.6|12536.4|12534.9|12538.2|12537.3|12534|12532.8|622
1591112400000|2020-06-02 15:40:00|12536.9|12535.4|12533.6|12532.1|12537.3|12535.8|12531|12529.9|591
1591112700000|2020-06-02 15:45:00|12533.9|12533|12530|12529.1|12539.3|12538.3|12529.9|12528.8|521
1591113000000|2020-06-02 15:50:00|12529.9|12529|12529.3|12527.8|12533.8|12532.9|12528.8|12527.6|638
1591113300000|2020-06-02 15:55:00|12529.4|12527.9|12529.8|12528.9|12532.4|12531.1|12528|12526.8|616
1591113600000|2020-06-02 16:00:00|12529.5|12528.6|12532.9|12532|12537.1|12535.8|12528.2|12526.9|656
1591113900000|2020-06-02 16:05:00|12533|12532.1|12540.3|12539.4|12542.8|12541.9|12531.1|12529.8|630
1591114200000|2020-06-02 16:10:00|12540.7|12539.2|12548.5|12547.6|12549.8|12548.7|12538.1|12537|630
1591114500000|2020-06-02 16:15:00|12548.8|12547.3|12545.7|12544.2|12549.3|12548.4|12543.2|12542|570
1591114800000|2020-06-02 16:20:00|12545.8|12544.3|12545.6|12544.1|12551.5|12550.3|12544.4|12543.3|601
1591115100000|2020-06-02 16:25:00|12545|12543.8|12549.4|12547.9|12549.4|12548.2|12544.1|12542.7|538
1591115400000|2020-06-02 16:30:00|12549.5|12548|12550.4|12549.5|12553.6|12552.1|12545.3|12543.9|583
1591115700000|2020-06-02 16:35:00|12550.7|12549.8|12551.8|12550.9|12554.3|12553.1|12549.9|12548.9|578
1591116000000|2020-06-02 16:40:00|12551.9|12551|12555.4|12553.9|12557.2|12555.9|12550.6|12549.4|553
1591116300000|2020-06-02 16:45:00|12555.5|12554|12552.6|12551.1|12557.3|12556|12552.2|12550.7|491
1591116600000|2020-06-02 16:50:00|12552.8|12551.3|12548.5|12547|12553.9|12552.8|12548.4|12546.9|549
1591116900000|2020-06-02 16:55:00|12548.6|12547.1|12539.4|12537.9|12550.9|12549.7|12538.8|12537.8|732
1591117200000|2020-06-02 17:00:00|12539.3|12538.5|12544.6|12543.7|12548.1|12547.1|12539.1|12537.8|635
1591117500000|2020-06-02 17:05:00|12544.8|12543.3|12542.3|12540.8|12548.4|12547.1|12541.2|12539.9|549
1591117800000|2020-06-02 17:10:00|12542|12540.5|12539.4|12538.5|12542.9|12541.4|12536.1|12534.8|498
1591118100000|2020-06-02 17:15:00|12539.6|12538.7|12541.2|12539.7|12542.6|12541.5|12539|12537.7|449
1591118400000|2020-06-02 17:20:00|12541.3|12539.8|12539.1|12537.6|12541.4|12539.9|12534.9|12533.7|444
1591118700000|2020-06-02 17:25:00|12538.9|12537.4|12534.3|12532.8|12539.3|12538.2|12533.5|12532.4|383
1591119000000|2020-06-02 17:30:00|12534.2|12532.7|12534|12532.5|12536.3|12535.2|12532|12530.7|474
1591119300000|2020-06-02 17:35:00|12534.2|12532.7|12532.5|12531|12535.6|12534.1|12529.5|12528.2|532
1591119600000|2020-06-02 17:40:00|12532.6|12531.1|12535.7|12534.2|12537.5|12536.4|12530.9|12529.4|445
1591119900000|2020-06-02 17:45:00|12536.3|12534.8|12534.3|12533.4|12536.5|12535.2|12532.3|12531.4|558
1591120200000|2020-06-02 17:50:00|12534.8|12533.9|12534.6|12533.1|12536.1|12534.8|12532.2|12531.3|555
1591120500000|2020-06-02 17:55:00|12535.1|12534.2|12546.7|12545.2|12546.9|12545.6|12533.2|12531.9|583
1591120800000|2020-06-02 18:00:00|12546.4|12545.5|12546.6|12545.1|12551.6|12550.2|12542.2|12541.2|646
1591121100000|2020-06-02 18:05:00|12546.7|12545.2|12539.6|12538.7|12546.9|12545.4|12539.3|12538.3|546
1591121400000|2020-06-02 18:10:00|12539.5|12538.6|12542.7|12541.8|12544|12543.1|12539.1|12537.8|425
1591121700000|2020-06-02 18:15:00|12542.9|12542|12543.5|12542|12543.7|12542.3|12539.8|12538.6|486
1591122000000|2020-06-02 18:20:00|12543.4|12541.9|12541.1|12539.6|12543.5|12542|12538.5|12537.2|426
1591122300000|2020-06-02 18:25:00|12541.2|12539.7|12536.9|12536|12541.3|12539.8|12536.9|12535.6|357
1591122600000|2020-06-02 18:30:00|12536.8|12535.9|12538.1|12536.6|12542.4|12541.3|12535.9|12534.8|466
1591122900000|2020-06-02 18:35:00|12537|12535.5|12535.2|12533.7|12537.4|12536.2|12535.1|12533.7|334
1591123200000|2020-06-02 18:40:00|12535.3|12533.8|12534.5|12533.6|12537.3|12536.3|12534|12533.1|281
1591123500000|2020-06-02 18:45:00|12534.7|12533.8|12536.6|12535.1|12537.1|12535.8|12532.8|12531.7|371
1591123800000|2020-06-02 18:50:00|12536.7|12535.2|12543.5|12542|12543.5|12542|12536.7|12535.2|382
1591124100000|2020-06-02 18:55:00|12543.4|12541.9|12543|12541.5|12545.5|12544.2|12540.3|12539|385
1591124400000|2020-06-02 19:00:00|12542.9|12541.4|12537.6|12536.1|12542.9|12541.4|12537.1|12535.7|369
1591124700000|2020-06-02 19:05:00|12537.5|12536|12534.8|12533.3|12539.2|12538.2|12533.5|12532.4|438
1591125000000|2020-06-02 19:10:00|12534.4|12533.5|12534.5|12533|12537|12535.5|12533.2|12532|418
1591125300000|2020-06-02 19:15:00|12534.7|12533.2|12539.1|12537.6|12539.9|12538.7|12534.7|12533.2|472
1591125600000|2020-06-02 19:20:00|12539.2|12537.7|12539.4|12537.9|12541.7|12540.3|12537.2|12535.8|516
1591125900000|2020-06-02 19:25:00|12539.3|12537.8|12539.1|12537.6|12540.4|12538.9|12534.1|12532.7|506
1591126200000|2020-06-02 19:30:00|12539.2|12537.7|12537.4|12535.9|12540.3|12539.2|12535|12533.5|532
1591126500000|2020-06-02 19:35:00|12537.5|12536|12537.6|12536.1|12538.7|12537.2|12534.5|12533|444
1591126800000|2020-06-02 19:40:00|12537.5|12536|12541.1|12539.6|12542.5|12541.4|12537.4|12535.9|506
1591127100000|2020-06-02 19:45:00|12541.2|12539.7|12542.1|12541.2|12543.2|12541.7|12539|12537.8|444
1591127400000|2020-06-02 19:50:00|12543|12542.1|12543.2|12541.7|12548.4|12547|12541.3|12540.1|618
1591127700000|2020-06-02 19:55:00|12543.3|12541.8|12547.8|12546.3|12549.4|12548.4|12543.1|12541.8|571
1591128000000|2020-06-02 20:00:00|12547.9|12546.4|12543.5|12542|12547.9|12546.6|12542.5|12541.1|381
1591128300000|2020-06-02 20:05:00|12543.6|12542.1|12544|12542.5|12544.8|12543.3|12542.1|12541|277
1591128600000|2020-06-02 20:10:00|12543.9|12542.4|12547.7|12546.2|12548|12546.6|12543.9|12542.4|291
1591128900000|2020-06-02 20:15:00|12547.8|12546.3|12548.5|12547.6|12548.8|12547.7|12546.5|12545|234
1591129200000|2020-06-02 20:20:00|12548.6|12547.7|12549.8|12548.3|12550.8|12549.4|12548.1|12546.7|238
1591129500000|2020-06-02 20:25:00|12549.7|12548.2|12551.3|12549.8|12551.5|12550.3|12548.5|12547|219
1591129800000|2020-06-02 20:30:00|12551.4|12549.9|12551.6|12550.1|12551.7|12550.2|12546.1|12544.6|306
1591130100000|2020-06-02 20:35:00|12551.5|12550|12551.8|12550.3|12553.6|12552.1|12550.9|12549.4|293
1591130400000|2020-06-02 20:40:00|12551.7|12550.2|12551|12549.5|12553.6|12552.1|12550.8|12549.3|248
1591130700000|2020-06-02 20:45:00|12551.1|12549.6|12550.8|12549.3|12551.9|12550.2|12550.4|12549|230
1591131000000|2020-06-02 20:50:00|12550.9|12549.4|12550.9|12549.4|12552|12550.5|12550.3|12548.8|208
1591131300000|2020-06-02 20:55:00|12551|12549.5|12551.9|12549.4|12553.8|12551.9|12550.4|12548.6|230
1591131600000|2020-06-02 21:00:00|12552.1|12549|12554.2|12547.6|12554.7|12549|12552.1|12547.3|48
1591131900000|2020-06-02 21:05:00|12554.3|12547.5|12553.9|12547.9|12556.6|12550.1|12552.6|12546.1|174
1591132200000|2020-06-02 21:10:00|12554.8|12547.1|12554.4|12546.9|12556.9|12548.9|12553.3|12544.6|208
1591132500000|2020-06-02 21:15:00|12555.2|12546.2|12554.4|12546.5|12556.2|12548.2|12553.3|12545.1|264
1591132800000|2020-06-02 21:20:00|12554.8|12545.8|12553.6|12546.1|12555.4|12548|12552.3|12544.5|295
1591133100000|2020-06-02 21:25:00|12553.5|12546|12555.4|12545.5|12556.2|12548.5|12553.1|12545.5|173
1591133400000|2020-06-02 21:30:00|12555|12546.5|12555.8|12546.3|12556.9|12548.6|12553.5|12545.1|273
1591133700000|2020-06-02 21:35:00|12555.7|12546.4|12554.1|12546.5|12556.2|12548.8|12552.7|12545.4|280
1591134000000|2020-06-02 21:40:00|12554.9|12545.8|12554.4|12546.4|12555.3|12549.8|12551.9|12545.2|284
1591134300000|2020-06-02 21:45:00|12553.6|12546.3|12553.6|12546.9|12554.9|12549|12552|12545.5|287
1591134600000|2020-06-02 21:50:00|12553.4|12547.4|12551.6|12546.5|12554.8|12550.3|12551.2|12545.7|394
1591134900000|2020-06-02 21:55:00|12551.7|12546.9|12551.7|12546.2|12553.5|12548.5|12550.7|12545.5|409
1591135200000|2020-06-02 22:00:00|12552|12546.1|12550.5|12547|12554.3|12548.2|12549.4|12539.8|651
1591135500000|2020-06-02 22:05:00|12550.9|12546.9|12549.3|12546.6|12551.2|12547.6|12548.7|12543.4|310
1591135800000|2020-06-02 22:10:00|12549.2|12546.7|12547.9|12546.4|12549.4|12546.9|12547.7|12544.2|136
1591136100000|2020-06-02 22:15:00|12548|12546.5|12548.8|12547.3|12550.1|12547.6|12547.8|12544.6|167
1591136400000|2020-06-02 22:20:00|12548.9|12547.4|12548.6|12547.1|12550.1|12548.2|12547.8|12543.3|183
1591136700000|2020-06-02 22:25:00|12548.7|12547.2|12551.2|12549|12551.2|12549.3|12548.4|12546.4|128
1591137000000|2020-06-02 22:30:00|12550.8|12549.3|12550.7|12549.2|12552.1|12550.1|12550.5|12548.2|171
1591137300000|2020-06-02 22:35:00|12550.6|12549.1|12551.6|12550.1|12552.1|12550.6|12550.6|12548.5|109
1591137600000|2020-06-02 22:40:00|12551.5|12550|12550|12547.8|12551.9|12550.4|12549.5|12547.3|117
1591137900000|2020-06-02 22:45:00|12549.7|12548.2|12549.8|12548.3|12550.6|12548.9|12548.6|12546.8|157
1591138200000|2020-06-02 22:50:00|12549.9|12548.4|12549.8|12548.3|12551.2|12549.7|12548.5|12546.8|168
1591138500000|2020-06-02 22:55:00|12550.6|12549.1|12550.1|12548.6|12551.1|12549.7|12549|12547.5|168
1591138800000|2020-06-02 23:00:00|12550.2|12548.7|12550.8|12549.3|12551.9|12550.4|12548.3|12546.8|238
1591139100000|2020-06-02 23:05:00|12550.9|12549.4|12548.7|12547.2|12552.6|12551.1|12548.4|12547.1|260
1591139400000|2020-06-02 23:10:00|12548.8|12547.3|12549.9|12548.4|12551|12549.9|12548.6|12547.1|325
1591139700000|2020-06-02 23:15:00|12549.7|12548.2|12551.9|12550.4|12552.1|12550.6|12548.6|12547.1|377
1591140000000|2020-06-02 23:20:00|12552|12550.5|12553.8|12552.3|12554.6|12553.1|12550.2|12548.7|566
1591140300000|2020-06-02 23:25:00|12553.7|12552.2|12559.3|12557.8|12559.9|12558.7|12553.5|12552|505
1591140600000|2020-06-02 23:30:00|12559.1|12557.6|12571.6|12570.1|12578.2|12575.1|12558.6|12557.1|704
1591140900000|2020-06-02 23:35:00|12571.5|12570|12575.9|12574.4|12577.5|12576|12571.5|12570|461
1591141200000|2020-06-02 23:40:00|12576|12574.5|12581.7|12580.2|12581.9|12580.4|12575.7|12574.2|524
1591141500000|2020-06-02 23:45:00|12581.8|12580.3|12583.7|12582.2|12584.2|12582.7|12581.6|12580.1|394
1591141800000|2020-06-02 23:50:00|12583.6|12582.1|12577.7|12576.2|12584.7|12582.7|12577.6|12576.1|341
1591142100000|2020-06-02 23:55:00|12577.8|12576.3|12581.8|12580.3|12583.9|12582.4|12576.5|12575|401
1591142400000|2020-06-03 00:00:00|12581.7|12580.2|12577.3|12575.8|12581.7|12580.2|12572.2|12570.7|592
1591142700000|2020-06-03 00:05:00|12577.2|12575.7|12575.2|12574.3|12579.5|12578|12574.4|12573|446
1591143000000|2020-06-03 00:10:00|12575.6|12574.1|12575.3|12573.8|12578|12576.4|12573.8|12572.3|316
1591143300000|2020-06-03 00:15:00|12575.4|12573.9|12580.4|12578.9|12583|12581.5|12575.3|12573.8|448
1591143600000|2020-06-03 00:20:00|12580.8|12579.3|12586.1|12584.6|12587.5|12586.3|12580.6|12579.3|473
1591143900000|2020-06-03 00:25:00|12586.2|12584.7|12592.4|12590.9|12596.1|12594.6|12586.1|12584.6|532
1591144200000|2020-06-03 00:30:00|12592.5|12591|12593.5|12592|12596.2|12594.7|12591.7|12590.2|496
1591144500000|2020-06-03 00:35:00|12593.3|12591.8|12590.3|12588.8|12594.6|12593.1|12588.8|12587.3|372
1591144800000|2020-06-03 00:40:00|12590.2|12588.7|12602.2|12600.7|12604.6|12603.1|12589|12587.5|575
1591145100000|2020-06-03 00:45:00|12602.1|12600.6|12601.9|12600.4|12605.6|12604.1|12597.6|12596.1|715
1591145400000|2020-06-03 00:50:00|12602.1|12600.6|12599.4|12597.9|12606.9|12605.4|12598.3|12596.5|671
1591145700000|2020-06-03 00:55:00|12599.5|12598|12595.2|12593.7|12599.5|12598|12592.3|12590.8|605
1591146000000|2020-06-03 01:00:00|12595.6|12594.1|12604.8|12603.3|12608.6|12607.1|12595.4|12593.9|650
1591146300000|2020-06-03 01:05:00|12604.9|12603.4|12599.8|12598.3|12608.9|12607.4|12598.4|12596.9|561
1591146600000|2020-06-03 01:10:00|12599.7|12598.2|12605|12603.5|12612.3|12610.8|12596.8|12595.6|640
1591146900000|2020-06-03 01:15:00|12605.1|12603.6|12602.2|12600.7|12607.4|12605.9|12596.4|12594.9|616
1591147200000|2020-06-03 01:20:00|12602.3|12600.8|12611.9|12610.4|12612|12610.5|12601.4|12599.9|589
1591147500000|2020-06-03 01:25:00|12611.8|12610.3|12600.2|12598.7|12611.9|12610.4|12598.9|12597.3|497
1591147800000|2020-06-03 01:30:00|12600.6|12599.1|12586.6|12585.1|12601.2|12599.7|12584.7|12583.2|761
1591148100000|2020-06-03 01:35:00|12586.9|12585.4|12590.1|12588.6|12594|12592.7|12586.5|12585|664
1591148400000|2020-06-03 01:40:00|12590.2|12588.7|12591.4|12589.9|12591.4|12589.9|12586|12584.8|642
1591148700000|2020-06-03 01:45:00|12591.5|12590|12589.4|12587.9|12594.6|12593.1|12586.2|12584.7|797
1591149000000|2020-06-03 01:50:00|12589.5|12588|12589.5|12588|12592.1|12590.8|12586.6|12585.1|753
1591149300000|2020-06-03 01:55:00|12589.4|12587.9|12585.6|12584.7|12590.6|12589.1|12583.9|12582.4|699
1591149600000|2020-06-03 02:00:00|12585.9|12584.4|12581.8|12580.3|12587.3|12586.1|12579.2|12578|615
1591149900000|2020-06-03 02:05:00|12581.7|12580.2|12576.7|12575.8|12583.3|12581.8|12576.4|12575.3|600
1591150200000|2020-06-03 02:10:00|12576.8|12575.9|12576.5|12575|12579|12577.6|12574.9|12573.8|695
1591150500000|2020-06-03 02:15:00|12576.4|12574.9|12575.8|12574.9|12578.7|12577.6|12574.9|12573.8|540
1591150800000|2020-06-03 02:20:00|12575.9|12575|12570|12568.5|12576.6|12575.3|12569.5|12568.3|557
1591151100000|2020-06-03 02:25:00|12569.9|12568.4|12572|12570.5|12572.2|12570.7|12567.2|12566|545
1591151400000|2020-06-03 02:30:00|12571.9|12570.4|12576.2|12574.7|12577.6|12576.1|12571.8|12570.3|572
1591151700000|2020-06-03 02:35:00|12576.1|12574.6|12576.5|12575|12578.8|12577.3|12575|12573.5|504
1591152000000|2020-06-03 02:40:00|12576.4|12574.9|12579.1|12577.6|12580.1|12578.6|12574.1|12572.6|598
1591152300000|2020-06-03 02:45:00|12579|12577.5|12577|12575.5|12582|12580.6|12576.9|12575.5|510
1591152600000|2020-06-03 02:50:00|12577.1|12575.6|12580.9|12579.4|12582.5|12581|12575.5|12574|590
1591152900000|2020-06-03 02:55:00|12581|12579.5|12576.3|12574.8|12581.4|12579.9|12576.2|12574.7|539
1591153200000|2020-06-03 03:00:00|12576.2|12574.7|12574.5|12573.6|12577|12575.7|12572.9|12571.7|529
1591153500000|2020-06-03 03:05:00|12574.7|12573.2|12573.1|12571.6|12574.8|12573.5|12571.3|12570.1|508
1591153800000|2020-06-03 03:10:00|12573.2|12572.3|12577.1|12575.6|12577.1|12575.8|12572.5|12571.2|354
1591154100000|2020-06-03 03:15:00|12577.2|12575.7|12580.6|12579.1|12583.2|12581.7|12576.9|12575.5|661
1591154400000|2020-06-03 03:20:00|12580.7|12579.2|12583.5|12582|12583.7|12582.5|12578.7|12577.4|450
1591154700000|2020-06-03 03:25:00|12583.6|12582.1|12583.9|12582.4|12583.9|12582.7|12579.5|12578|476
1591155000000|2020-06-03 03:30:00|12583.8|12582.3|12583.6|12582.1|12584.4|12583.4|12581.5|12580.2|454
1591155300000|2020-06-03 03:35:00|12583.7|12582.2|12586.4|12584.9|12588|12586.7|12581.1|12580|538
1591155600000|2020-06-03 03:40:00|12586.5|12585|12584.9|12584|12587.4|12585.9|12584.8|12583.5|373
1591155900000|2020-06-03 03:45:00|12585|12584.1|12586.7|12585.2|12587.7|12586.8|12584.4|12583.2|346
1591156200000|2020-06-03 03:50:00|12586.6|12585.1|12587.7|12586.8|12588.7|12587.6|12586.1|12584.7|454
1591156500000|2020-06-03 03:55:00|12587.6|12586.7|12586.5|12585|12589.6|12588.6|12585.1|12583.6|598
1591156800000|2020-06-03 04:00:00|12586.4|12584.9|12588.3|12587.4|12589.5|12588|12584.2|12582.9|524
1591157100000|2020-06-03 04:05:00|12588.2|12587.3|12586.6|12585.1|12589.2|12587.8|12586.1|12584.7|357
1591157400000|2020-06-03 04:10:00|12586.7|12585.2|12585.5|12584|12587|12585.5|12584.2|12582.9|486
1591157700000|2020-06-03 04:15:00|12585.3|12583.8|12581.6|12580.1|12585.8|12584.6|12580.8|12579.5|490
1591158000000|2020-06-03 04:20:00|12581.8|12580.3|12580.5|12579|12582.6|12581.5|12579.5|12578.4|428
1591158300000|2020-06-03 04:25:00|12580.7|12579.2|12584.5|12583|12584.6|12583.4|12578.1|12576.9|454
1591158600000|2020-06-03 04:30:00|12584.4|12582.9|12581.9|12580.4|12585.7|12584.7|12581.1|12579.9|433
1591158900000|2020-06-03 04:35:00|12582|12580.5|12581.4|12579.9|12585.7|12584.6|12581|12579.7|448
1591159200000|2020-06-03 04:40:00|12581.3|12579.8|12581.1|12579.6|12581.4|12579.9|12578.5|12577.3|433
1591159500000|2020-06-03 04:45:00|12581|12579.5|12583.8|12582.3|12584.7|12583.6|12581|12579.5|362
1591159800000|2020-06-03 04:50:00|12583.9|12582.4|12584.9|12583.4|12585|12583.8|12582.8|12581.7|298
1591160100000|2020-06-03 04:55:00|12584.6|12583.7|12584.8|12583.3|12586.7|12585.5|12583.9|12582.7|308
1591160400000|2020-06-03 05:00:00|12584.9|12583.4|12586.2|12585.3|12587.1|12585.8|12584.2|12582.9|339
1591160700000|2020-06-03 05:05:00|12586.5|12585|12587.7|12586.2|12588.2|12586.9|12584.4|12583.2|294
1591161000000|2020-06-03 05:10:00|12587.8|12586.3|12590.7|12589.2|12591|12589.8|12587.8|12586.3|351
1591161300000|2020-06-03 05:15:00|12590.8|12589.3|12592.9|12591.4|12593|12591.7|12589.7|12588.5|386
1591161600000|2020-06-03 05:20:00|12593.6|12592.1|12589.7|12588.2|12593.8|12592.3|12586.6|12585.1|502
1591161900000|2020-06-03 05:25:00|12589.8|12588.3|12585|12583.5|12590.8|12589.3|12584.7|12583.3|336
1591162200000|2020-06-03 05:30:00|12584.9|12583.4|12586.5|12585|12587.2|12585.8|12583.7|12582.2|483
1591162500000|2020-06-03 05:35:00|12586.4|12584.9|12586.9|12585.4|12589.1|12587.7|12585.8|12584.3|366
1591162800000|2020-06-03 05:40:00|12586.8|12585.3|12585.1|12583.6|12587|12585.5|12583.3|12581.8|467
1591163100000|2020-06-03 05:45:00|12585.3|12583.8|12584.1|12582.6|12588.5|12587|12583.5|12582.2|517
1591163400000|2020-06-03 05:50:00|12583.6|12582.7|12586.8|12585.3|12587.8|12586.6|12582.5|12581.3|409
1591163700000|2020-06-03 05:55:00|12586.9|12585.4|12585.7|12584.2|12587.2|12585.8|12584.8|12583.4|495
1591164000000|2020-06-03 06:00:00|12585.8|12584.3|12586.8|12585.3|12593.7|12592.4|12584.5|12583|737
1591164300000|2020-06-03 06:05:00|12586.7|12585.2|12591.9|12590.4|12592|12590.5|12586.6|12585.1|700
1591164600000|2020-06-03 06:10:00|12591.8|12590.3|12586.3|12584.8|12594.5|12593.1|12585.4|12584.2|629
1591164900000|2020-06-03 06:15:00|12586.4|12584.9|12584.4|12582.9|12587.1|12585.6|12582.7|12581.2|528
1591165200000|2020-06-03 06:20:00|12584.3|12582.8|12587.5|12586|12589|12587.5|12582.6|12581.3|522
1591165500000|2020-06-03 06:25:00|12587.6|12586.1|12587.5|12586|12590|12588.7|12585.1|12583.6|574
1591165800000|2020-06-03 06:30:00|12587.6|12586.1|12588.6|12587.7|12588.7|12587.8|12585.4|12584.5|543
1591166100000|2020-06-03 06:35:00|12588.7|12587.8|12591.7|12590.8|12595|12593.9|12588.6|12587.5|588
1591166400000|2020-06-03 06:40:00|12591.6|12590.7|12592|12591.1|12597.3|12596.4|12591.6|12590.7|717
1591166700000|2020-06-03 06:45:00|12592.1|12591.2|12591|12590.1|12594|12593.1|12589.5|12588.6|635
1591167000000|2020-06-03 06:50:00|12591.1|12590.2|12596.6|12595.7|12598.8|12597.9|12591.1|12590.2|753
1591167300000|2020-06-03 06:55:00|12596.5|12595.6|12596.9|12595.4|12598.8|12597.9|12591.4|12590.5|672
1591167600000|2020-06-03 07:00:00|12597|12595.5|12604.4|12603.5|12606.4|12605.5|12591.6|12590.7|1019
1591167900000|2020-06-03 07:05:00|12604.8|12603.3|12600.9|12600|12608.6|12607.4|12600.2|12599.3|954
1591168200000|2020-06-03 07:10:00|12600.7|12599.8|12600.3|12599.4|12602.9|12601.6|12592.2|12591.1|847
1591168500000|2020-06-03 07:15:00|12600.7|12599.8|12601.1|12600.2|12607.9|12607|12599.6|12598.7|1027
1591168800000|2020-06-03 07:20:00|12601|12600.1|12600|12599.1|12601.4|12600.5|12591.3|12590.4|1230
1591169100000|2020-06-03 07:25:00|12600.1|12599.2|12606.3|12605.4|12606.8|12605.9|12597.7|12596.7|936
1591169400000|2020-06-03 07:30:00|12606.2|12605.3|12599.1|12597.6|12606.9|12605.6|12593.4|12592.2|1191
1591169700000|2020-06-03 07:35:00|12599|12597.5|12584.1|12583.2|12599.7|12598.8|12583.5|12582.6|1099
1591170000000|2020-06-03 07:40:00|12584.5|12583|12575.7|12574.8|12586.6|12585.4|12574.7|12573.7|1142
1591170300000|2020-06-03 07:45:00|12575.9|12575|12582.6|12581.1|12582.8|12581.6|12575.1|12573.9|851
1591170600000|2020-06-03 07:50:00|12582.5|12581|12586.9|12585.4|12588.2|12586.7|12581.1|12580|699
1591170900000|2020-06-03 07:55:00|12587|12585.5|12587.8|12586.9|12588.8|12587.4|12582.7|12581.8|854
1591171200000|2020-06-03 08:00:00|12587.7|12586.8|12588.5|12587.6|12592.9|12591.9|12584.2|12583.1|892
1591171500000|2020-06-03 08:05:00|12588.6|12587.7|12584.3|12583.4|12589|12588|12581.1|12579.9|1086
1591171800000|2020-06-03 08:10:00|12584.4|12583.5|12574.8|12573.9|12587.1|12586.1|12574.2|12573.3|1248
1591172100000|2020-06-03 08:15:00|12575|12574.1|12580.9|12579.4|12581|12579.7|12564.5|12563.6|1331
1591172400000|2020-06-03 08:20:00|12580.7|12579.8|12585.3|12583.8|12586.2|12584.9|12576.4|12575|1168
1591172700000|2020-06-03 08:25:00|12585.4|12583.9|12584.7|12582|12587.5|12586.4|12579.6|12578.1|863
1591173000000|2020-06-03 08:30:00|12584.9|12582.1|12583.5|12582.6|12589.1|12588.2|12579.8|12578.3|946
1591173300000|2020-06-03 08:35:00|12583.6|12582.7|12579.9|12579|12588.5|12587.3|12578.8|12577.9|898
1591173600000|2020-06-03 08:40:00|12579.8|12578.9|12589.1|12587.6|12589.4|12588.3|12576.7|12575.7|929
1591173900000|2020-06-03 08:45:00|12589|12587.5|12589.1|12588.2|12595.6|12594.7|12584.2|12583.3|935
1591174200000|2020-06-03 08:50:00|12589|12588.1|12585.5|12584.6|12589.4|12588.4|12579.5|12578.6|995
1591174500000|2020-06-03 08:55:00|12585.4|12584.5|12572.7|12571.2|12587.5|12586.6|12570.4|12568.9|909
1591174800000|2020-06-03 09:00:00|12572.3|12571.4|12584.1|12583.2|12584.5|12583.6|12570.2|12569|942
1591175100000|2020-06-03 09:05:00|12584.2|12583.3|12587.9|12586.4|12588.1|12586.8|12582.2|12581.3|815
1591175400000|2020-06-03 09:10:00|12587.8|12586.3|12583.1|12582.2|12588.5|12587.4|12579.5|12578.6|662
1591175700000|2020-06-03 09:15:00|12583.2|12582.3|12576|12575.1|12587.1|12586.1|12574.4|12573.5|892
1591176000000|2020-06-03 09:20:00|12575.7|12574.8|12583.4|12581.9|12586.7|12585.4|12572.3|12571.4|940
1591176300000|2020-06-03 09:25:00|12583.2|12582.3|12586.1|12585.2|12586.6|12585.5|12577|12575.8|813
1591176600000|2020-06-03 09:30:00|12586.2|12585.3|12589.4|12588.5|12589.5|12588.6|12585.3|12584.1|579
1591176900000|2020-06-03 09:35:00|12589.5|12588.6|12591.1|12590.2|12596.8|12595.7|12589.2|12588.3|780
1591177200000|2020-06-03 09:40:00|12591.2|12590.3|12589.4|12588.5|12595.6|12594.5|12588.5|12587.6|630
1591177500000|2020-06-03 09:45:00|12589.3|12588.4|12591.1|12590.2|12592.6|12591.5|12588.6|12587.7|610
1591177800000|2020-06-03 09:50:00|12590.8|12589.9|12600.3|12599.4|12603.3|12602.4|12590.7|12589.6|699
1591178100000|2020-06-03 09:55:00|12600.2|12599.3|12596.5|12595.6|12601.5|12600.6|12591.8|12590.9|759
1591178400000|2020-06-03 10:00:00|12597.2|12595.7|12587.9|12587|12599.2|12597.8|12587.5|12586.2|935
1591178700000|2020-06-03 10:05:00|12588|12587.1|12592.3|12591.4|12593.4|12592.5|12585.8|12584.9|741
1591179000000|2020-06-03 10:10:00|12592.2|12591.3|12587.2|12586.3|12594.1|12593|12585.7|12584.6|858
1591179300000|2020-06-03 10:15:00|12587.3|12586.4|12582|12581.1|12588|12586.9|12577.9|12576.7|818
1591179600000|2020-06-03 10:20:00|12581.9|12581|12590.9|12590|12592.7|12591.7|12581.8|12580.9|794
1591179900000|2020-06-03 10:25:00|12590.8|12589.9|12598.6|12597.7|12599.6|12598.7|12585.8|12584.7|868
1591180200000|2020-06-03 10:30:00|12598.5|12597.6|12586.3|12585.4|12600.3|12599.4|12584.8|12583.9|905
1591180500000|2020-06-03 10:35:00|12586.4|12585.5|12580.9|12580|12586.7|12585.8|12578.5|12577.2|943
1591180800000|2020-06-03 10:40:00|12581|12580.1|12590.6|12589.7|12591.8|12590.6|12580.4|12579.5|646
1591181100000|2020-06-03 10:45:00|12591|12590.1|12581.2|12580.3|12593.3|12592.4|12580.1|12579.2|787
1591181400000|2020-06-03 10:50:00|12581.4|12580.5|12580.3|12579.4|12582.4|12581.5|12578.9|12578|718
1591181700000|2020-06-03 10:55:00|12580.4|12579.5|12577.9|12577|12583.7|12582.5|12577.1|12576.1|999
1591182000000|2020-06-03 11:00:00|12578|12577.1|12590.6|12589.7|12590.6|12589.7|12578|12577.1|908
1591182300000|2020-06-03 11:05:00|12590.5|12589.6|12592.6|12591.7|12593.9|12592.8|12586.9|12585.8|648
1591182600000|2020-06-03 11:10:00|12592.5|12591.6|12587.8|12586.9|12594.5|12593.6|12587.8|12586.9|621
1591182900000|2020-06-03 11:15:00|12587.7|12586.8|12583.3|12582.4|12589.4|12588.5|12582|12580.9|841
1591183200000|2020-06-03 11:20:00|12583.4|12582.5|12577.2|12576.3|12583.5|12582.6|12577|12576|837
1591183500000|2020-06-03 11:25:00|12577.3|12576.4|12568.2|12567.3|12578.2|12577.3|12566.4|12565.5|932
1591183800000|2020-06-03 11:30:00|12568.3|12567.4|12566.5|12565.6|12570.3|12569.4|12556.7|12555.8|1074
1591184100000|2020-06-03 11:35:00|12566.4|12565.5|12565.8|12564.9|12569.6|12568.7|12562.9|12562|885
1591184400000|2020-06-03 11:40:00|12565.7|12564.8|12562.2|12560.7|12566.5|12565.6|12554.8|12553.9|926
1591184700000|2020-06-03 11:45:00|12562.1|12561.2|12569|12568.1|12569.5|12568.4|12562.1|12560.9|830
1591185000000|2020-06-03 11:50:00|12569.2|12568.3|12570|12569.1|12570.8|12569.9|12568.1|12567.2|662
1591185300000|2020-06-03 11:55:00|12569.8|12568.9|12563.8|12562.9|12574.2|12573.3|12561.8|12560.6|932
1591185600000|2020-06-03 12:00:00|12563.9|12563|12567.3|12566.4|12569.5|12568.6|12561.7|12560.8|903
1591185900000|2020-06-03 12:05:00|12567.2|12566.3|12569.3|12568.4|12569.9|12569|12565.7|12564.8|662
1591186200000|2020-06-03 12:10:00|12569.4|12568.5|12571.4|12566.4|12571.8|12570.1|12568.2|12565.6|556
1591186500000|2020-06-03 12:15:00|12571.5|12566.1|12574.1|12573.2|12577.9|12577|12570.3|12566.1|838
1591186800000|2020-06-03 12:20:00|12573.8|12572.9|12582.9|12582|12583.3|12582.3|12568.7|12567.7|951
1591187100000|2020-06-03 12:25:00|12582.8|12581.9|12578|12577.1|12583.4|12582.3|12574.9|12574|787
1591187400000|2020-06-03 12:30:00|12578.3|12577.4|12584.3|12583.4|12585.3|12584.1|12577.6|12576.7|907
1591187700000|2020-06-03 12:35:00|12584.2|12583.3|12580.3|12579.4|12588.2|12587.3|12579.5|12578.3|941
1591188000000|2020-06-03 12:40:00|12580.2|12579.3|12572.1|12571.2|12584.1|12583|12571.3|12570.4|810
1591188300000|2020-06-03 12:45:00|12572.2|12571.3|12576.8|12575.3|12577.5|12576.4|12570|12569.1|965
1591188600000|2020-06-03 12:50:00|12576.7|12575.2|12577.1|12576.2|12580.6|12579.5|12575.5|12574.6|750
1591188900000|2020-06-03 12:55:00|12577.2|12576.3|12569.5|12568.6|12580|12579.1|12563.6|12562.5|1126
1591189200000|2020-06-03 13:00:00|12569.4|12568.5|12572.7|12571.8|12576.6|12575.1|12568.7|12567.8|937
1591189500000|2020-06-03 13:05:00|12572.8|12571.9|12580.3|12579.4|12581.4|12580|12570.3|12569.4|961
1591189800000|2020-06-03 13:10:00|12580.2|12579.3|12574.4|12573.5|12580.6|12579.6|12571.6|12570.4|1063
1591190100000|2020-06-03 13:15:00|12574.5|12573.6|12579.3|12577.8|12579.3|12578|12573.5|12572.6|905
1591190400000|2020-06-03 13:20:00|12579.1|12578.2|12573.7|12572.2|12583.9|12583|12571.3|12570.1|1097
1591190700000|2020-06-03 13:25:00|12573.6|12572.1|12561.2|12559.7|12580.3|12579|12561.1|12559.6|1096
1591191000000|2020-06-03 13:30:00|12561.6|12560.1|12577.3|12576.4|12577.5|12576.4|12558.2|12556.7|1474
1591191300000|2020-06-03 13:35:00|12577.4|12576.5|12568|12567.1|12578.7|12577.4|12562.5|12561.4|1384
1591191600000|2020-06-03 13:40:00|12567.6|12566.7|12560.5|12559|12571|12570.1|12558.4|12557.2|1080
1591191900000|2020-06-03 13:45:00|12560.8|12558.7|12554.4|12553.5|12567.3|12566.4|12554.3|12553.4|1257
1591192200000|2020-06-03 13:50:00|12554.5|12553.6|12562.6|12561.1|12568|12566.7|12554.1|12553.2|1346
1591192500000|2020-06-03 13:55:00|12562.5|12561|12575.1|12569.5|12576.6|12575.1|12560.5|12559.2|1244
1591192800000|2020-06-03 14:00:00|12574.4|12569.9|12578.5|12577|12589.5|12588|12572.8|12568.8|1788
1591193100000|2020-06-03 14:05:00|12578.4|12576.9|12578|12577.1|12585.6|12584.1|12573.1|12571.8|1549
1591193400000|2020-06-03 14:10:00|12578.1|12577.2|12565.7|12564.2|12578.9|12577.5|12564.6|12563.5|1370
1591193700000|2020-06-03 14:15:00|12565.8|12564.3|12580.6|12579.1|12582.6|12581.5|12565|12563.9|1424
1591194000000|2020-06-03 14:20:00|12580.4|12578.9|12573.7|12572.8|12580.9|12580|12568.9|12568|1257
1591194300000|2020-06-03 14:25:00|12573.6|12572.7|12572.5|12571.6|12585|12584|12571.1|12570.2|1316
1591194600000|2020-06-03 14:30:00|12572.6|12571.7|12583|12582.1|12585.5|12584.3|12572.1|12571.2|1207
1591194900000|2020-06-03 14:35:00|12582.9|12582|12579.7|12578.8|12584.3|12583.4|12577.8|12576.6|1167
1591195200000|2020-06-03 14:40:00|12579.4|12578.5|12573.1|12572.2|12581.8|12580.8|12571.9|12570.9|1126
1591195500000|2020-06-03 14:45:00|12573|12572.1|12576.5|12575.6|12581.5|12580.4|12571.2|12570.3|1226
1591195800000|2020-06-03 14:50:00|12576.4|12575.5|12597|12595.5|12597|12595.6|12573.7|12572.8|1409
1591196100000|2020-06-03 14:55:00|12598|12596.5|12597.9|12597|12605.4|12604.5|12585.5|12584|1767
1591196400000|2020-06-03 15:00:00|12598.1|12596.6|12595.2|12594.3|12601.2|12600.1|12592.4|12591.2|1520
1591196700000|2020-06-03 15:05:00|12595.7|12594.2|12601.7|12600.2|12607|12606|12595.3|12594.2|1347
1591197000000|2020-06-03 15:10:00|12601.6|12600.1|12602.6|12601.1|12604.2|12602.7|12597|12596.1|1009
1591197300000|2020-06-03 15:15:00|12602.4|12600.9|12606.3|12605.4|12606.3|12605.4|12596.6|12595.7|1004
1591197600000|2020-06-03 15:20:00|12606.2|12605.3|12599.5|12598.6|12606.2|12605.3|12596.2|12594.7|920
1591197900000|2020-06-03 15:25:00|12599.4|12598.5|12600|12598.5|12604.4|12603.5|12594.9|12593.4|947
1591198200000|2020-06-03 15:30:00|12600.2|12598.7|12610|12609.1|12610.5|12609.6|12597.8|12596.9|1136
1591198500000|2020-06-03 15:35:00|12610.1|12609.2|12611.7|12610.2|12615.7|12614.2|12606|12604.9|1133
1591198800000|2020-06-03 15:40:00|12612|12610.5|12602.2|12601.3|12616.2|12614.9|12601.7|12600.8|1103
1591199100000|2020-06-03 15:45:00|12602.5|12601|12599.2|12598.3|12604.1|12603|12595.2|12593.9|1102
1591199400000|2020-06-03 15:50:00|12599.1|12598.2|12604.1|12603.2|12606.1|12605.2|12599|12597.9|823
1591199700000|2020-06-03 15:55:00|12604.2|12603.3|12599.2|12598.3|12607.8|12606.6|12595.8|12594.9|878
1591200000000|2020-06-03 16:00:00|12599.5|12598|12601.7|12600.2|12604.7|12603.6|12595.3|12594|957
1591200300000|2020-06-03 16:05:00|12601.6|12600.1|12593.8|12592.3|12605.1|12604.2|12593|12592|854
1591200600000|2020-06-03 16:10:00|12593.9|12592.4|12595.4|12593.9|12597.3|12596.1|12593.1|12592.1|818
1591200900000|2020-06-03 16:15:00|12595.1|12593.6|12589.5|12588|12595.5|12594.3|12586.3|12585|785
1591201200000|2020-06-03 16:20:00|12589.6|12588.1|12588.3|12587.4|12591.3|12589.8|12584.9|12583.8|933
1591201500000|2020-06-03 16:25:00|12588.4|12587.5|12592.8|12591.3|12593|12591.6|12585.5|12584.4|776
1591201800000|2020-06-03 16:30:00|12592.9|12591.4|12596.6|12595.7|12596.7|12595.7|12588.1|12586.9|803
1591202100000|2020-06-03 16:35:00|12597|12596.1|12594.5|12593.6|12599.6|12598.1|12593.7|12592.4|824
1591202400000|2020-06-03 16:40:00|12594.7|12593.8|12594.9|12594|12596.8|12595.6|12592.5|12591.3|792
1591202700000|2020-06-03 16:45:00|12595.3|12593.8|12594|12592.5|12595.6|12594.5|12590|12588.9|786
1591203000000|2020-06-03 16:50:00|12594.1|12592.6|12596.2|12595.3|12596.4|12595.5|12593.3|12592.1|644
1591203300000|2020-06-03 16:55:00|12596.1|12595.2|12592.5|12591.6|12596.7|12595.6|12592|12590.9|886
1591203600000|2020-06-03 17:00:00|12592.4|12591.5|12589.8|12588.3|12595.7|12594.8|12586.3|12585.2|814
1591203900000|2020-06-03 17:05:00|12589.7|12588.2|12593.8|12592.3|12594.1|12592.7|12589.1|12587.9|620
1591204200000|2020-06-03 17:10:00|12593.9|12592.4|12591.2|12590.3|12595.7|12594.7|12590.9|12589.8|511
1591204500000|2020-06-03 17:15:00|12591.3|12590.4|12589|12587.5|12592.5|12591|12586|12584.7|494
1591204800000|2020-06-03 17:20:00|12589.1|12587.6|12588.9|12588|12590|12589.1|12585.4|12584.3|548
1591205100000|2020-06-03 17:25:00|12589.2|12588.3|12587.7|12586.8|12589.5|12588.4|12586.6|12585.4|572
1591205400000|2020-06-03 17:30:00|12587.8|12586.9|12587.6|12586.1|12589.4|12588.4|12585.9|12584.7|653
1591205700000|2020-06-03 17:35:00|12587.7|12586.2|12588.6|12587.1|12590.9|12590|12586.7|12585.5|523
1591206000000|2020-06-03 17:40:00|12588.7|12587.2|12583.3|12582.4|12588.9|12587.4|12583.1|12581.9|499
1591206300000|2020-06-03 17:45:00|12583.2|12582.3|12584.5|12583|12586.2|12584.7|12583.2|12582|466
1591206600000|2020-06-03 17:50:00|12584.4|12582.9|12586.2|12585.3|12591.2|12590.1|12582.9|12581.5|634
1591206900000|2020-06-03 17:55:00|12586.1|12585.2|12591.9|12590.4|12592.8|12591.6|12585.9|12585|662
1591207200000|2020-06-03 18:00:00|12591.6|12590.7|12593.5|12592.6|12594.2|12593.2|12587.1|12586.2|931
1591207500000|2020-06-03 18:05:00|12593.6|12592.7|12590|12589.1|12594.1|12593.2|12588.1|12587.2|490
1591207800000|2020-06-03 18:10:00|12589.9|12589|12589.3|12587.8|12591.7|12590.6|12588.1|12587.1|583
1591208100000|2020-06-03 18:15:00|12589.4|12587.9|12587.8|12586.3|12589.5|12588.3|12585.4|12584.5|583
1591208400000|2020-06-03 18:20:00|12587.9|12586.4|12587|12586.1|12588.7|12587.5|12583.4|12582.3|556
1591208700000|2020-06-03 18:25:00|12587.1|12586.2|12585.1|12584.2|12587.5|12586.6|12582.8|12581.8|566
1591209000000|2020-06-03 18:30:00|12585.2|12584.3|12586.5|12585.6|12587.9|12586.9|12583.2|12582.3|607
1591209300000|2020-06-03 18:35:00|12586.4|12585.5|12586|12585.1|12589.5|12588.5|12584.8|12583.7|450
1591209600000|2020-06-03 18:40:00|12585.9|12585|12586.6|12585.1|12587.5|12586.6|12582.7|12581.8|600
1591209900000|2020-06-03 18:45:00|12586.4|12585.5|12584.6|12583.7|12587.3|12586.2|12582.9|12581.9|496
1591210200000|2020-06-03 18:50:00|12584.7|12583.8|12585.6|12584.1|12587.6|12586.7|12582.8|12581.6|698
1591210500000|2020-06-03 18:55:00|12585.5|12584|12588.1|12587.2|12589.2|12588.3|12585.1|12584|643
1591210800000|2020-06-03 19:00:00|12588.2|12587.3|12584.2|12583.3|12588.2|12587.3|12580.9|12579.9|597
1591211100000|2020-06-03 19:05:00|12584.1|12583.2|12587|12585.5|12588.4|12587.5|12584.1|12583.1|578
1591211400000|2020-06-03 19:10:00|12586.9|12585.4|12587.3|12586.4|12588.9|12587.7|12585.3|12584.1|573
1591211700000|2020-06-03 19:15:00|12587.2|12586.3|12588|12587.1|12589.2|12588.2|12584|12583.1|627
1591212000000|2020-06-03 19:20:00|12587.8|12586.9|12586|12584.5|12588.3|12587.1|12581.7|12580.8|706
1591212300000|2020-06-03 19:25:00|12585.8|12584.3|12589.6|12588.1|12590.4|12589.4|12585.4|12584|581
1591212600000|2020-06-03 19:30:00|12589.3|12588.4|12587.2|12586.3|12591|12589.9|12586.7|12585.5|657
1591212900000|2020-06-03 19:35:00|12587.1|12586.2|12588.1|12587.2|12588.6|12587.5|12583.8|12582.8|695
1591213200000|2020-06-03 19:40:00|12588.2|12587.3|12588.6|12587.1|12588.9|12587.5|12584.8|12583.7|599
1591213500000|2020-06-03 19:45:00|12588.5|12587|12592.7|12591.2|12595.1|12593.6|12584.8|12583.8|649
1591213800000|2020-06-03 19:50:00|12592.8|12591.3|12589.6|12588.1|12594.8|12593.7|12587.9|12586.8|754
1591214100000|2020-06-03 19:55:00|12589.5|12588|12584.6|12583.1|12590.4|12589.3|12583.2|12582.1|818
1591214400000|2020-06-03 20:00:00|12585|12584.1|12583.6|12582.1|12585.5|12584.3|12580.2|12578.9|686
1591214700000|2020-06-03 20:05:00|12583.5|12582|12580.3|12579.4|12584.7|12583.4|12579.4|12577.9|557
1591215000000|2020-06-03 20:10:00|12580.4|12579.5|12580.6|12579.1|12580.8|12579.6|12578.1|12577.1|482
1591215300000|2020-06-03 20:15:00|12580.5|12579|12580.3|12579.4|12582.1|12580.9|12579.2|12578.1|293
1591215600000|2020-06-03 20:20:00|12580.2|12579.3|12577.6|12576.1|12580.6|12579.7|12575.4|12574.5|296
1591215900000|2020-06-03 20:25:00|12577.5|12576|12574.7|12573.2|12578.8|12577.6|12574|12572.5|201
1591216200000|2020-06-03 20:30:00|12574.8|12573.3|12574.7|12573.2|12575.8|12574.3|12573.3|12571.8|332
1591216500000|2020-06-03 20:35:00|12574.8|12573.3|12573.9|12572.4|12575.1|12573.6|12571|12569.5|308
1591216800000|2020-06-03 20:40:00|12574|12572.5|12573.1|12571.6|12574.9|12573.4|12572.2|12570.7|292
1591217100000|2020-06-03 20:45:00|12573.2|12571.7|12575.1|12573.6|12576.9|12575.4|12572.4|12570.9|432
1591217400000|2020-06-03 20:50:00|12575.4|12573.9|12572|12570.5|12576.3|12574.8|12571.5|12570|378
1591217700000|2020-06-03 20:55:00|12572.2|12570.7|12576|12573.9|12578.1|12576.1|12572.2|12570.5|387
1591218000000|2020-06-03 21:00:00|12575.7|12574.2|12579.5|12574.4|12581.4|12574.9|12575.1|12570.5|76
1591218300000|2020-06-03 21:05:00|12579.4|12573.9|12577.9|12574.1|12581.3|12575.3|12575.5|12571.6|175
1591218600000|2020-06-03 21:10:00|12577.4|12573|12578.7|12574|12582.5|12575|12577.4|12572.8|223
1591218900000|2020-06-03 21:15:00|12578.9|12574.1|12583.7|12575.1|12588.9|12578.9|12576.6|12572.3|234
1591219200000|2020-06-03 21:20:00|12583.1|12576|12577.6|12569.5|12588.3|12578.3|12576.4|12567.5|573
1591219500000|2020-06-03 21:25:00|12578|12569.1|12582.2|12572.2|12583.5|12575.5|12576.3|12568.1|279
1591219800000|2020-06-03 21:30:00|12582|12572|12580.7|12570.7|12586.6|12578.2|12576.3|12568.4|611
1591220100000|2020-06-03 21:35:00|12580.8|12570.8|12578|12570.4|12585.5|12575.5|12576.8|12568.1|416
1591220400000|2020-06-03 21:40:00|12578.2|12570.3|12578.2|12570.4|12580.6|12573|12577.2|12568.8|448
1591220700000|2020-06-03 21:45:00|12577.7|12570|12577.7|12571.7|12581.1|12574.9|12577.6|12568.6|543
1591221000000|2020-06-03 21:50:00|12577.8|12571.5|12579.7|12571.8|12580.7|12573.4|12577|12570.6|453
1591221300000|2020-06-03 21:55:00|12579.5|12572|12579.1|12571.9|12580.9|12575.3|12577.1|12570.2|424
1591221600000|2020-06-03 22:00:00|12579.4|12571.6|12577.4|12574.1|12580.3|12575.5|12576.3|12571.6|573
1591221900000|2020-06-03 22:05:00|12577.5|12574.2|12575.2|12572.6|12577.8|12575.5|12574.7|12571.4|385
1591222200000|2020-06-03 22:10:00|12575|12572.7|12570.7|12569.2|12575.8|12573.2|12570.7|12568.6|331
1591222500000|2020-06-03 22:15:00|12570.8|12569.3|12570.6|12569.1|12572.2|12570.4|12570.6|12568.5|188
1591222800000|2020-06-03 22:20:00|12570.7|12569.2|12570.8|12569.3|12572.2|12570.3|12570.5|12568.5|243
1591223100000|2020-06-03 22:25:00|12570.7|12569.2|12571.7|12570.2|12572.6|12570.5|12570.5|12568.6|242
1591223400000|2020-06-03 22:30:00|12571.6|12570.1|12572.2|12570.7|12572.9|12571.2|12571.3|12569.4|209
1591223700000|2020-06-03 22:35:00|12571.9|12570.4|12573.2|12571.7|12573.7|12572.2|12571.7|12569.3|165
1591224000000|2020-06-03 22:40:00|12573.3|12571.8|12573|12571.5|12573.9|12572.1|12572.5|12570.5|179
1591224300000|2020-06-03 22:45:00|12573.1|12571.6|12574.3|12572.8|12575.2|12573.5|12572.7|12570.8|211
1591224600000|2020-06-03 22:50:00|12574.4|12572.9|12574.8|12573.3|12575.5|12574|12573.9|12572.4|288
1591224900000|2020-06-03 22:55:00|12574.9|12573.4|12574|12572.5|12575.2|12573.7|12573.3|12572.3|247
1591225200000|2020-06-03 23:00:00|12574.6|12573.1|12573.9|12572.4|12575.5|12574|12571.7|12570.2|475
1591225500000|2020-06-03 23:05:00|12573.7|12572.2|12575.4|12573.9|12575.8|12574.6|12573.1|12571.6|236
1591225800000|2020-06-03 23:10:00|12575.5|12574|12575.9|12574.4|12576.3|12575|12574.5|12573.3|211
1591226100000|2020-06-03 23:15:00|12576|12574.5|12575|12573.5|12576.2|12575.1|12574.6|12573.2|237
1591226400000|2020-06-03 23:20:00|12575.1|12573.6|12575.9|12574.4|12576.1|12574.9|12574.1|12572.8|259
1591226700000|2020-06-03 23:25:00|12575.8|12574.3|12576.4|12574.9|12577.9|12576.8|12574.9|12573.4|409
1591227000000|2020-06-03 23:30:00|12576.3|12574.8|12579|12577.5|12579.8|12578.3|12575|12573.5|404
1591227300000|2020-06-03 23:35:00|12579.2|12577.7|12580.4|12579.5|12581.6|12580.1|12578.1|12576.6|434
1591227600000|2020-06-03 23:40:00|12580.6|12579.1|12577.6|12576.1|12580.9|12579.4|12576.8|12575.6|499
1591227900000|2020-06-03 23:45:00|12577.5|12576|12576.8|12575.3|12577.8|12576.4|12576|12574.7|568
1591228200000|2020-06-03 23:50:00|12576.9|12575.4|12574.1|12572.6|12577.1|12575.9|12573.3|12572.4|306
1591228500000|2020-06-03 23:55:00|12574.2|12572.7|12574.5|12573.6|12575.1|12573.8|12573.6|12572.3|172
1591142400000|2020-06-03 00:00:00|12581.7|12580.2|12577.3|12575.8|12581.7|12580.2|12572.2|12570.7|592
1591142700000|2020-06-03 00:05:00|12577.2|12575.7|12575.2|12574.3|12579.5|12578|12574.4|12573|446
1591143000000|2020-06-03 00:10:00|12575.6|12574.1|12575.3|12573.8|12578|12576.4|12573.8|12572.3|316
1591143300000|2020-06-03 00:15:00|12575.4|12573.9|12580.4|12578.9|12583|12581.5|12575.3|12573.8|448
1591143600000|2020-06-03 00:20:00|12580.8|12579.3|12586.1|12584.6|12587.5|12586.3|12580.6|12579.3|473
1591143900000|2020-06-03 00:25:00|12586.2|12584.7|12592.4|12590.9|12596.1|12594.6|12586.1|12584.6|532
1591144200000|2020-06-03 00:30:00|12592.5|12591|12593.5|12592|12596.2|12594.7|12591.7|12590.2|496
1591144500000|2020-06-03 00:35:00|12593.3|12591.8|12590.3|12588.8|12594.6|12593.1|12588.8|12587.3|372
1591144800000|2020-06-03 00:40:00|12590.2|12588.7|12602.2|12600.7|12604.6|12603.1|12589|12587.5|575
1591145100000|2020-06-03 00:45:00|12602.1|12600.6|12601.9|12600.4|12605.6|12604.1|12597.6|12596.1|715
1591145400000|2020-06-03 00:50:00|12602.1|12600.6|12599.4|12597.9|12606.9|12605.4|12598.3|12596.5|671
1591145700000|2020-06-03 00:55:00|12599.5|12598|12595.2|12593.7|12599.5|12598|12592.3|12590.8|605
1591146000000|2020-06-03 01:00:00|12595.6|12594.1|12604.8|12603.3|12608.6|12607.1|12595.4|12593.9|650
1591146300000|2020-06-03 01:05:00|12604.9|12603.4|12599.8|12598.3|12608.9|12607.4|12598.4|12596.9|561
1591146600000|2020-06-03 01:10:00|12599.7|12598.2|12605|12603.5|12612.3|12610.8|12596.8|12595.6|640
1591146900000|2020-06-03 01:15:00|12605.1|12603.6|12602.2|12600.7|12607.4|12605.9|12596.4|12594.9|616
1591147200000|2020-06-03 01:20:00|12602.3|12600.8|12611.9|12610.4|12612|12610.5|12601.4|12599.9|589
1591147500000|2020-06-03 01:25:00|12611.8|12610.3|12600.2|12598.7|12611.9|12610.4|12598.9|12597.3|497
1591147800000|2020-06-03 01:30:00|12600.6|12599.1|12586.6|12585.1|12601.2|12599.7|12584.7|12583.2|761
1591148100000|2020-06-03 01:35:00|12586.9|12585.4|12590.1|12588.6|12594|12592.7|12586.5|12585|664
1591148400000|2020-06-03 01:40:00|12590.2|12588.7|12591.4|12589.9|12591.4|12589.9|12586|12584.8|642
1591148700000|2020-06-03 01:45:00|12591.5|12590|12589.4|12587.9|12594.6|12593.1|12586.2|12584.7|797
1591149000000|2020-06-03 01:50:00|12589.5|12588|12589.5|12588|12592.1|12590.8|12586.6|12585.1|753
1591149300000|2020-06-03 01:55:00|12589.4|12587.9|12585.6|12584.7|12590.6|12589.1|12583.9|12582.4|699
1591149600000|2020-06-03 02:00:00|12585.9|12584.4|12581.8|12580.3|12587.3|12586.1|12579.2|12578|615
1591149900000|2020-06-03 02:05:00|12581.7|12580.2|12576.7|12575.8|12583.3|12581.8|12576.4|12575.3|600
1591150200000|2020-06-03 02:10:00|12576.8|12575.9|12576.5|12575|12579|12577.6|12574.9|12573.8|695
1591150500000|2020-06-03 02:15:00|12576.4|12574.9|12575.8|12574.9|12578.7|12577.6|12574.9|12573.8|540
1591150800000|2020-06-03 02:20:00|12575.9|12575|12570|12568.5|12576.6|12575.3|12569.5|12568.3|557
1591151100000|2020-06-03 02:25:00|12569.9|12568.4|12572|12570.5|12572.2|12570.7|12567.2|12566|545
1591151400000|2020-06-03 02:30:00|12571.9|12570.4|12576.2|12574.7|12577.6|12576.1|12571.8|12570.3|572
1591151700000|2020-06-03 02:35:00|12576.1|12574.6|12576.5|12575|12578.8|12577.3|12575|12573.5|504
1591152000000|2020-06-03 02:40:00|12576.4|12574.9|12579.1|12577.6|12580.1|12578.6|12574.1|12572.6|598
1591152300000|2020-06-03 02:45:00|12579|12577.5|12577|12575.5|12582|12580.6|12576.9|12575.5|510
1591152600000|2020-06-03 02:50:00|12577.1|12575.6|12580.9|12579.4|12582.5|12581|12575.5|12574|590
1591152900000|2020-06-03 02:55:00|12581|12579.5|12576.3|12574.8|12581.4|12579.9|12576.2|12574.7|539
1591153200000|2020-06-03 03:00:00|12576.2|12574.7|12574.5|12573.6|12577|12575.7|12572.9|12571.7|529
1591153500000|2020-06-03 03:05:00|12574.7|12573.2|12573.1|12571.6|12574.8|12573.5|12571.3|12570.1|508
1591153800000|2020-06-03 03:10:00|12573.2|12572.3|12577.1|12575.6|12577.1|12575.8|12572.5|12571.2|354
1591154100000|2020-06-03 03:15:00|12577.2|12575.7|12580.6|12579.1|12583.2|12581.7|12576.9|12575.5|661
1591154400000|2020-06-03 03:20:00|12580.7|12579.2|12583.5|12582|12583.7|12582.5|12578.7|12577.4|450
1591154700000|2020-06-03 03:25:00|12583.6|12582.1|12583.9|12582.4|12583.9|12582.7|12579.5|12578|476
1591155000000|2020-06-03 03:30:00|12583.8|12582.3|12583.6|12582.1|12584.4|12583.4|12581.5|12580.2|454
1591155300000|2020-06-03 03:35:00|12583.7|12582.2|12586.4|12584.9|12588|12586.7|12581.1|12580|538
1591155600000|2020-06-03 03:40:00|12586.5|12585|12584.9|12584|12587.4|12585.9|12584.8|12583.5|373
1591155900000|2020-06-03 03:45:00|12585|12584.1|12586.7|12585.2|12587.7|12586.8|12584.4|12583.2|346
1591156200000|2020-06-03 03:50:00|12586.6|12585.1|12587.7|12586.8|12588.7|12587.6|12586.1|12584.7|454
1591156500000|2020-06-03 03:55:00|12587.6|12586.7|12586.5|12585|12589.6|12588.6|12585.1|12583.6|598
1591156800000|2020-06-03 04:00:00|12586.4|12584.9|12588.3|12587.4|12589.5|12588|12584.2|12582.9|524
1591157100000|2020-06-03 04:05:00|12588.2|12587.3|12586.6|12585.1|12589.2|12587.8|12586.1|12584.7|357
1591157400000|2020-06-03 04:10:00|12586.7|12585.2|12585.5|12584|12587|12585.5|12584.2|12582.9|486
1591157700000|2020-06-03 04:15:00|12585.3|12583.8|12581.6|12580.1|12585.8|12584.6|12580.8|12579.5|490
1591158000000|2020-06-03 04:20:00|12581.8|12580.3|12580.5|12579|12582.6|12581.5|12579.5|12578.4|428
1591158300000|2020-06-03 04:25:00|12580.7|12579.2|12584.5|12583|12584.6|12583.4|12578.1|12576.9|454
1591158600000|2020-06-03 04:30:00|12584.4|12582.9|12581.9|12580.4|12585.7|12584.7|12581.1|12579.9|433
1591158900000|2020-06-03 04:35:00|12582|12580.5|12581.4|12579.9|12585.7|12584.6|12581|12579.7|448
1591159200000|2020-06-03 04:40:00|12581.3|12579.8|12581.1|12579.6|12581.4|12579.9|12578.5|12577.3|433
1591159500000|2020-06-03 04:45:00|12581|12579.5|12583.8|12582.3|12584.7|12583.6|12581|12579.5|362
1591159800000|2020-06-03 04:50:00|12583.9|12582.4|12584.9|12583.4|12585|12583.8|12582.8|12581.7|298
1591160100000|2020-06-03 04:55:00|12584.6|12583.7|12584.8|12583.3|12586.7|12585.5|12583.9|12582.7|308
1591160400000|2020-06-03 05:00:00|12584.9|12583.4|12586.2|12585.3|12587.1|12585.8|12584.2|12582.9|339
1591160700000|2020-06-03 05:05:00|12586.5|12585|12587.7|12586.2|12588.2|12586.9|12584.4|12583.2|294
1591161000000|2020-06-03 05:10:00|12587.8|12586.3|12590.7|12589.2|12591|12589.8|12587.8|12586.3|351
1591161300000|2020-06-03 05:15:00|12590.8|12589.3|12592.9|12591.4|12593|12591.7|12589.7|12588.5|386
1591161600000|2020-06-03 05:20:00|12593.6|12592.1|12589.7|12588.2|12593.8|12592.3|12586.6|12585.1|502
1591161900000|2020-06-03 05:25:00|12589.8|12588.3|12585|12583.5|12590.8|12589.3|12584.7|12583.3|336
1591162200000|2020-06-03 05:30:00|12584.9|12583.4|12586.5|12585|12587.2|12585.8|12583.7|12582.2|483
1591162500000|2020-06-03 05:35:00|12586.4|12584.9|12586.9|12585.4|12589.1|12587.7|12585.8|12584.3|366
1591162800000|2020-06-03 05:40:00|12586.8|12585.3|12585.1|12583.6|12587|12585.5|12583.3|12581.8|467
1591163100000|2020-06-03 05:45:00|12585.3|12583.8|12584.1|12582.6|12588.5|12587|12583.5|12582.2|517
1591163400000|2020-06-03 05:50:00|12583.6|12582.7|12586.8|12585.3|12587.8|12586.6|12582.5|12581.3|409
1591163700000|2020-06-03 05:55:00|12586.9|12585.4|12585.7|12584.2|12587.2|12585.8|12584.8|12583.4|495
1591164000000|2020-06-03 06:00:00|12585.8|12584.3|12586.8|12585.3|12593.7|12592.4|12584.5|12583|737
1591164300000|2020-06-03 06:05:00|12586.7|12585.2|12591.9|12590.4|12592|12590.5|12586.6|12585.1|700
1591164600000|2020-06-03 06:10:00|12591.8|12590.3|12586.3|12584.8|12594.5|12593.1|12585.4|12584.2|629
1591164900000|2020-06-03 06:15:00|12586.4|12584.9|12584.4|12582.9|12587.1|12585.6|12582.7|12581.2|528
1591165200000|2020-06-03 06:20:00|12584.3|12582.8|12587.5|12586|12589|12587.5|12582.6|12581.3|522
1591165500000|2020-06-03 06:25:00|12587.6|12586.1|12587.5|12586|12590|12588.7|12585.1|12583.6|574
1591165800000|2020-06-03 06:30:00|12587.6|12586.1|12588.6|12587.7|12588.7|12587.8|12585.4|12584.5|543
1591166100000|2020-06-03 06:35:00|12588.7|12587.8|12591.7|12590.8|12595|12593.9|12588.6|12587.5|588
1591166400000|2020-06-03 06:40:00|12591.6|12590.7|12592|12591.1|12597.3|12596.4|12591.6|12590.7|717
1591166700000|2020-06-03 06:45:00|12592.1|12591.2|12591|12590.1|12594|12593.1|12589.5|12588.6|635
1591167000000|2020-06-03 06:50:00|12591.1|12590.2|12596.6|12595.7|12598.8|12597.9|12591.1|12590.2|753
1591167300000|2020-06-03 06:55:00|12596.5|12595.6|12596.9|12595.4|12598.8|12597.9|12591.4|12590.5|672
1591167600000|2020-06-03 07:00:00|12597|12595.5|12604.4|12603.5|12606.4|12605.5|12591.6|12590.7|1019
1591167900000|2020-06-03 07:05:00|12604.8|12603.3|12600.9|12600|12608.6|12607.4|12600.2|12599.3|954
1591168200000|2020-06-03 07:10:00|12600.7|12599.8|12600.3|12599.4|12602.9|12601.6|12592.2|12591.1|847
1591168500000|2020-06-03 07:15:00|12600.7|12599.8|12601.1|12600.2|12607.9|12607|12599.6|12598.7|1027
1591168800000|2020-06-03 07:20:00|12601|12600.1|12600|12599.1|12601.4|12600.5|12591.3|12590.4|1230
1591169100000|2020-06-03 07:25:00|12600.1|12599.2|12606.3|12605.4|12606.8|12605.9|12597.7|12596.7|936
1591169400000|2020-06-03 07:30:00|12606.2|12605.3|12599.1|12597.6|12606.9|12605.6|12593.4|12592.2|1191
1591169700000|2020-06-03 07:35:00|12599|12597.5|12584.1|12583.2|12599.7|12598.8|12583.5|12582.6|1099
1591170000000|2020-06-03 07:40:00|12584.5|12583|12575.7|12574.8|12586.6|12585.4|12574.7|12573.7|1142
1591170300000|2020-06-03 07:45:00|12575.9|12575|12582.6|12581.1|12582.8|12581.6|12575.1|12573.9|851
1591170600000|2020-06-03 07:50:00|12582.5|12581|12586.9|12585.4|12588.2|12586.7|12581.1|12580|699
1591170900000|2020-06-03 07:55:00|12587|12585.5|12587.8|12586.9|12588.8|12587.4|12582.7|12581.8|854
1591171200000|2020-06-03 08:00:00|12587.7|12586.8|12588.5|12587.6|12592.9|12591.9|12584.2|12583.1|892
1591171500000|2020-06-03 08:05:00|12588.6|12587.7|12584.3|12583.4|12589|12588|12581.1|12579.9|1086
1591171800000|2020-06-03 08:10:00|12584.4|12583.5|12574.8|12573.9|12587.1|12586.1|12574.2|12573.3|1248
1591172100000|2020-06-03 08:15:00|12575|12574.1|12580.9|12579.4|12581|12579.7|12564.5|12563.6|1331
1591172400000|2020-06-03 08:20:00|12580.7|12579.8|12585.3|12583.8|12586.2|12584.9|12576.4|12575|1168
1591172700000|2020-06-03 08:25:00|12585.4|12583.9|12584.7|12582|12587.5|12586.4|12579.6|12578.1|863
1591173000000|2020-06-03 08:30:00|12584.9|12582.1|12583.5|12582.6|12589.1|12588.2|12579.8|12578.3|946
1591173300000|2020-06-03 08:35:00|12583.6|12582.7|12579.9|12579|12588.5|12587.3|12578.8|12577.9|898
1591173600000|2020-06-03 08:40:00|12579.8|12578.9|12589.1|12587.6|12589.4|12588.3|12576.7|12575.7|929
1591173900000|2020-06-03 08:45:00|12589|12587.5|12589.1|12588.2|12595.6|12594.7|12584.2|12583.3|935
1591174200000|2020-06-03 08:50:00|12589|12588.1|12585.5|12584.6|12589.4|12588.4|12579.5|12578.6|995
1591174500000|2020-06-03 08:55:00|12585.4|12584.5|12572.7|12571.2|12587.5|12586.6|12570.4|12568.9|909
1591174800000|2020-06-03 09:00:00|12572.3|12571.4|12584.1|12583.2|12584.5|12583.6|12570.2|12569|942
1591175100000|2020-06-03 09:05:00|12584.2|12583.3|12587.9|12586.4|12588.1|12586.8|12582.2|12581.3|815
1591175400000|2020-06-03 09:10:00|12587.8|12586.3|12583.1|12582.2|12588.5|12587.4|12579.5|12578.6|662
1591175700000|2020-06-03 09:15:00|12583.2|12582.3|12576|12575.1|12587.1|12586.1|12574.4|12573.5|892
1591176000000|2020-06-03 09:20:00|12575.7|12574.8|12583.4|12581.9|12586.7|12585.4|12572.3|12571.4|940
1591176300000|2020-06-03 09:25:00|12583.2|12582.3|12586.1|12585.2|12586.6|12585.5|12577|12575.8|813
1591176600000|2020-06-03 09:30:00|12586.2|12585.3|12589.4|12588.5|12589.5|12588.6|12585.3|12584.1|579
1591176900000|2020-06-03 09:35:00|12589.5|12588.6|12591.1|12590.2|12596.8|12595.7|12589.2|12588.3|780
1591177200000|2020-06-03 09:40:00|12591.2|12590.3|12589.4|12588.5|12595.6|12594.5|12588.5|12587.6|630
1591177500000|2020-06-03 09:45:00|12589.3|12588.4|12591.1|12590.2|12592.6|12591.5|12588.6|12587.7|610
1591177800000|2020-06-03 09:50:00|12590.8|12589.9|12600.3|12599.4|12603.3|12602.4|12590.7|12589.6|699
1591178100000|2020-06-03 09:55:00|12600.2|12599.3|12596.5|12595.6|12601.5|12600.6|12591.8|12590.9|759
1591178400000|2020-06-03 10:00:00|12597.2|12595.7|12587.9|12587|12599.2|12597.8|12587.5|12586.2|935
1591178700000|2020-06-03 10:05:00|12588|12587.1|12592.3|12591.4|12593.4|12592.5|12585.8|12584.9|741
1591179000000|2020-06-03 10:10:00|12592.2|12591.3|12587.2|12586.3|12594.1|12593|12585.7|12584.6|858
1591179300000|2020-06-03 10:15:00|12587.3|12586.4|12582|12581.1|12588|12586.9|12577.9|12576.7|818
1591179600000|2020-06-03 10:20:00|12581.9|12581|12590.9|12590|12592.7|12591.7|12581.8|12580.9|794
1591179900000|2020-06-03 10:25:00|12590.8|12589.9|12598.6|12597.7|12599.6|12598.7|12585.8|12584.7|868
1591180200000|2020-06-03 10:30:00|12598.5|12597.6|12586.3|12585.4|12600.3|12599.4|12584.8|12583.9|905
1591180500000|2020-06-03 10:35:00|12586.4|12585.5|12580.9|12580|12586.7|12585.8|12578.5|12577.2|943
1591180800000|2020-06-03 10:40:00|12581|12580.1|12590.6|12589.7|12591.8|12590.6|12580.4|12579.5|646
1591181100000|2020-06-03 10:45:00|12591|12590.1|12581.2|12580.3|12593.3|12592.4|12580.1|12579.2|787
1591181400000|2020-06-03 10:50:00|12581.4|12580.5|12580.3|12579.4|12582.4|12581.5|12578.9|12578|718
1591181700000|2020-06-03 10:55:00|12580.4|12579.5|12577.9|12577|12583.7|12582.5|12577.1|12576.1|999
1591182000000|2020-06-03 11:00:00|12578|12577.1|12590.6|12589.7|12590.6|12589.7|12578|12577.1|908
1591182300000|2020-06-03 11:05:00|12590.5|12589.6|12592.6|12591.7|12593.9|12592.8|12586.9|12585.8|648
1591182600000|2020-06-03 11:10:00|12592.5|12591.6|12587.8|12586.9|12594.5|12593.6|12587.8|12586.9|621
1591182900000|2020-06-03 11:15:00|12587.7|12586.8|12583.3|12582.4|12589.4|12588.5|12582|12580.9|841
1591183200000|2020-06-03 11:20:00|12583.4|12582.5|12577.2|12576.3|12583.5|12582.6|12577|12576|837
1591183500000|2020-06-03 11:25:00|12577.3|12576.4|12568.2|12567.3|12578.2|12577.3|12566.4|12565.5|932
1591183800000|2020-06-03 11:30:00|12568.3|12567.4|12566.5|12565.6|12570.3|12569.4|12556.7|12555.8|1074
1591184100000|2020-06-03 11:35:00|12566.4|12565.5|12565.8|12564.9|12569.6|12568.7|12562.9|12562|885
1591184400000|2020-06-03 11:40:00|12565.7|12564.8|12562.2|12560.7|12566.5|12565.6|12554.8|12553.9|926
1591184700000|2020-06-03 11:45:00|12562.1|12561.2|12569|12568.1|12569.5|12568.4|12562.1|12560.9|830
1591185000000|2020-06-03 11:50:00|12569.2|12568.3|12570|12569.1|12570.8|12569.9|12568.1|12567.2|662
1591185300000|2020-06-03 11:55:00|12569.8|12568.9|12563.8|12562.9|12574.2|12573.3|12561.8|12560.6|932
1591185600000|2020-06-03 12:00:00|12563.9|12563|12567.3|12566.4|12569.5|12568.6|12561.7|12560.8|903
1591185900000|2020-06-03 12:05:00|12567.2|12566.3|12569.3|12568.4|12569.9|12569|12565.7|12564.8|662
1591186200000|2020-06-03 12:10:00|12569.4|12568.5|12571.4|12566.4|12571.8|12570.1|12568.2|12565.6|556
1591186500000|2020-06-03 12:15:00|12571.5|12566.1|12574.1|12573.2|12577.9|12577|12570.3|12566.1|838
1591186800000|2020-06-03 12:20:00|12573.8|12572.9|12582.9|12582|12583.3|12582.3|12568.7|12567.7|951
1591187100000|2020-06-03 12:25:00|12582.8|12581.9|12578|12577.1|12583.4|12582.3|12574.9|12574|787
1591187400000|2020-06-03 12:30:00|12578.3|12577.4|12584.3|12583.4|12585.3|12584.1|12577.6|12576.7|907
1591187700000|2020-06-03 12:35:00|12584.2|12583.3|12580.3|12579.4|12588.2|12587.3|12579.5|12578.3|941
1591188000000|2020-06-03 12:40:00|12580.2|12579.3|12572.1|12571.2|12584.1|12583|12571.3|12570.4|810
1591188300000|2020-06-03 12:45:00|12572.2|12571.3|12576.8|12575.3|12577.5|12576.4|12570|12569.1|965
1591188600000|2020-06-03 12:50:00|12576.7|12575.2|12577.1|12576.2|12580.6|12579.5|12575.5|12574.6|750
1591188900000|2020-06-03 12:55:00|12577.2|12576.3|12569.5|12568.6|12580|12579.1|12563.6|12562.5|1126
1591189200000|2020-06-03 13:00:00|12569.4|12568.5|12572.7|12571.8|12576.6|12575.1|12568.7|12567.8|937
1591189500000|2020-06-03 13:05:00|12572.8|12571.9|12580.3|12579.4|12581.4|12580|12570.3|12569.4|961
1591189800000|2020-06-03 13:10:00|12580.2|12579.3|12574.4|12573.5|12580.6|12579.6|12571.6|12570.4|1063
1591190100000|2020-06-03 13:15:00|12574.5|12573.6|12579.3|12577.8|12579.3|12578|12573.5|12572.6|905
1591190400000|2020-06-03 13:20:00|12579.1|12578.2|12573.7|12572.2|12583.9|12583|12571.3|12570.1|1097
1591190700000|2020-06-03 13:25:00|12573.6|12572.1|12561.2|12559.7|12580.3|12579|12561.1|12559.6|1096
1591191000000|2020-06-03 13:30:00|12561.6|12560.1|12577.3|12576.4|12577.5|12576.4|12558.2|12556.7|1474
1591191300000|2020-06-03 13:35:00|12577.4|12576.5|12568|12567.1|12578.7|12577.4|12562.5|12561.4|1384
1591191600000|2020-06-03 13:40:00|12567.6|12566.7|12560.5|12559|12571|12570.1|12558.4|12557.2|1080
1591191900000|2020-06-03 13:45:00|12560.8|12558.7|12554.4|12553.5|12567.3|12566.4|12554.3|12553.4|1257
1591192200000|2020-06-03 13:50:00|12554.5|12553.6|12562.6|12561.1|12568|12566.7|12554.1|12553.2|1346
1591192500000|2020-06-03 13:55:00|12562.5|12561|12575.1|12569.5|12576.6|12575.1|12560.5|12559.2|1244
1591192800000|2020-06-03 14:00:00|12574.4|12569.9|12578.5|12577|12589.5|12588|12572.8|12568.8|1788
1591193100000|2020-06-03 14:05:00|12578.4|12576.9|12578|12577.1|12585.6|12584.1|12573.1|12571.8|1549
1591193400000|2020-06-03 14:10:00|12578.1|12577.2|12565.7|12564.2|12578.9|12577.5|12564.6|12563.5|1370
1591193700000|2020-06-03 14:15:00|12565.8|12564.3|12580.6|12579.1|12582.6|12581.5|12565|12563.9|1424
1591194000000|2020-06-03 14:20:00|12580.4|12578.9|12573.7|12572.8|12580.9|12580|12568.9|12568|1257
1591194300000|2020-06-03 14:25:00|12573.6|12572.7|12572.5|12571.6|12585|12584|12571.1|12570.2|1316
1591194600000|2020-06-03 14:30:00|12572.6|12571.7|12583|12582.1|12585.5|12584.3|12572.1|12571.2|1207
1591194900000|2020-06-03 14:35:00|12582.9|12582|12579.7|12578.8|12584.3|12583.4|12577.8|12576.6|1167
1591195200000|2020-06-03 14:40:00|12579.4|12578.5|12573.1|12572.2|12581.8|12580.8|12571.9|12570.9|1126
1591195500000|2020-06-03 14:45:00|12573|12572.1|12576.5|12575.6|12581.5|12580.4|12571.2|12570.3|1226
1591195800000|2020-06-03 14:50:00|12576.4|12575.5|12597|12595.5|12597|12595.6|12573.7|12572.8|1409
1591196100000|2020-06-03 14:55:00|12598|12596.5|12597.9|12597|12605.4|12604.5|12585.5|12584|1767
1591196400000|2020-06-03 15:00:00|12598.1|12596.6|12595.2|12594.3|12601.2|12600.1|12592.4|12591.2|1520
1591196700000|2020-06-03 15:05:00|12595.7|12594.2|12601.7|12600.2|12607|12606|12595.3|12594.2|1347
1591197000000|2020-06-03 15:10:00|12601.6|12600.1|12602.6|12601.1|12604.2|12602.7|12597|12596.1|1009
1591197300000|2020-06-03 15:15:00|12602.4|12600.9|12606.3|12605.4|12606.3|12605.4|12596.6|12595.7|1004
1591197600000|2020-06-03 15:20:00|12606.2|12605.3|12599.5|12598.6|12606.2|12605.3|12596.2|12594.7|920
1591197900000|2020-06-03 15:25:00|12599.4|12598.5|12600|12598.5|12604.4|12603.5|12594.9|12593.4|947
1591198200000|2020-06-03 15:30:00|12600.2|12598.7|12610|12609.1|12610.5|12609.6|12597.8|12596.9|1136
1591198500000|2020-06-03 15:35:00|12610.1|12609.2|12611.7|12610.2|12615.7|12614.2|12606|12604.9|1133
1591198800000|2020-06-03 15:40:00|12612|12610.5|12602.2|12601.3|12616.2|12614.9|12601.7|12600.8|1103
1591199100000|2020-06-03 15:45:00|12602.5|12601|12599.2|12598.3|12604.1|12603|12595.2|12593.9|1102
1591199400000|2020-06-03 15:50:00|12599.1|12598.2|12604.1|12603.2|12606.1|12605.2|12599|12597.9|823
1591199700000|2020-06-03 15:55:00|12604.2|12603.3|12599.2|12598.3|12607.8|12606.6|12595.8|12594.9|878
1591200000000|2020-06-03 16:00:00|12599.5|12598|12601.7|12600.2|12604.7|12603.6|12595.3|12594|957
1591200300000|2020-06-03 16:05:00|12601.6|12600.1|12593.8|12592.3|12605.1|12604.2|12593|12592|854
1591200600000|2020-06-03 16:10:00|12593.9|12592.4|12595.4|12593.9|12597.3|12596.1|12593.1|12592.1|818
1591200900000|2020-06-03 16:15:00|12595.1|12593.6|12589.5|12588|12595.5|12594.3|12586.3|12585|785
1591201200000|2020-06-03 16:20:00|12589.6|12588.1|12588.3|12587.4|12591.3|12589.8|12584.9|12583.8|933
1591201500000|2020-06-03 16:25:00|12588.4|12587.5|12592.8|12591.3|12593|12591.6|12585.5|12584.4|776
1591201800000|2020-06-03 16:30:00|12592.9|12591.4|12596.6|12595.7|12596.7|12595.7|12588.1|12586.9|803
1591202100000|2020-06-03 16:35:00|12597|12596.1|12594.5|12593.6|12599.6|12598.1|12593.7|12592.4|824
1591202400000|2020-06-03 16:40:00|12594.7|12593.8|12594.9|12594|12596.8|12595.6|12592.5|12591.3|792
1591202700000|2020-06-03 16:45:00|12595.3|12593.8|12594|12592.5|12595.6|12594.5|12590|12588.9|786
1591203000000|2020-06-03 16:50:00|12594.1|12592.6|12596.2|12595.3|12596.4|12595.5|12593.3|12592.1|644
1591203300000|2020-06-03 16:55:00|12596.1|12595.2|12592.5|12591.6|12596.7|12595.6|12592|12590.9|886
1591203600000|2020-06-03 17:00:00|12592.4|12591.5|12589.8|12588.3|12595.7|12594.8|12586.3|12585.2|814
1591203900000|2020-06-03 17:05:00|12589.7|12588.2|12593.8|12592.3|12594.1|12592.7|12589.1|12587.9|620
1591204200000|2020-06-03 17:10:00|12593.9|12592.4|12591.2|12590.3|12595.7|12594.7|12590.9|12589.8|511
1591204500000|2020-06-03 17:15:00|12591.3|12590.4|12589|12587.5|12592.5|12591|12586|12584.7|494
1591204800000|2020-06-03 17:20:00|12589.1|12587.6|12588.9|12588|12590|12589.1|12585.4|12584.3|548
1591205100000|2020-06-03 17:25:00|12589.2|12588.3|12587.7|12586.8|12589.5|12588.4|12586.6|12585.4|572
1591205400000|2020-06-03 17:30:00|12587.8|12586.9|12587.6|12586.1|12589.4|12588.4|12585.9|12584.7|653
1591205700000|2020-06-03 17:35:00|12587.7|12586.2|12588.6|12587.1|12590.9|12590|12586.7|12585.5|523
1591206000000|2020-06-03 17:40:00|12588.7|12587.2|12583.3|12582.4|12588.9|12587.4|12583.1|12581.9|499
1591206300000|2020-06-03 17:45:00|12583.2|12582.3|12584.5|12583|12586.2|12584.7|12583.2|12582|466
1591206600000|2020-06-03 17:50:00|12584.4|12582.9|12586.2|12585.3|12591.2|12590.1|12582.9|12581.5|634
1591206900000|2020-06-03 17:55:00|12586.1|12585.2|12591.9|12590.4|12592.8|12591.6|12585.9|12585|662
1591207200000|2020-06-03 18:00:00|12591.6|12590.7|12593.5|12592.6|12594.2|12593.2|12587.1|12586.2|931
1591207500000|2020-06-03 18:05:00|12593.6|12592.7|12590|12589.1|12594.1|12593.2|12588.1|12587.2|490
1591207800000|2020-06-03 18:10:00|12589.9|12589|12589.3|12587.8|12591.7|12590.6|12588.1|12587.1|583
1591208100000|2020-06-03 18:15:00|12589.4|12587.9|12587.8|12586.3|12589.5|12588.3|12585.4|12584.5|583
1591208400000|2020-06-03 18:20:00|12587.9|12586.4|12587|12586.1|12588.7|12587.5|12583.4|12582.3|556
1591208700000|2020-06-03 18:25:00|12587.1|12586.2|12585.1|12584.2|12587.5|12586.6|12582.8|12581.8|566
1591209000000|2020-06-03 18:30:00|12585.2|12584.3|12586.5|12585.6|12587.9|12586.9|12583.2|12582.3|607
1591209300000|2020-06-03 18:35:00|12586.4|12585.5|12586|12585.1|12589.5|12588.5|12584.8|12583.7|450
1591209600000|2020-06-03 18:40:00|12585.9|12585|12586.6|12585.1|12587.5|12586.6|12582.7|12581.8|600
1591209900000|2020-06-03 18:45:00|12586.4|12585.5|12584.6|12583.7|12587.3|12586.2|12582.9|12581.9|496
1591210200000|2020-06-03 18:50:00|12584.7|12583.8|12585.6|12584.1|12587.6|12586.7|12582.8|12581.6|698
1591210500000|2020-06-03 18:55:00|12585.5|12584|12588.1|12587.2|12589.2|12588.3|12585.1|12584|643
1591210800000|2020-06-03 19:00:00|12588.2|12587.3|12584.2|12583.3|12588.2|12587.3|12580.9|12579.9|597
1591211100000|2020-06-03 19:05:00|12584.1|12583.2|12587|12585.5|12588.4|12587.5|12584.1|12583.1|578
1591211400000|2020-06-03 19:10:00|12586.9|12585.4|12587.3|12586.4|12588.9|12587.7|12585.3|12584.1|573
1591211700000|2020-06-03 19:15:00|12587.2|12586.3|12588|12587.1|12589.2|12588.2|12584|12583.1|627
1591212000000|2020-06-03 19:20:00|12587.8|12586.9|12586|12584.5|12588.3|12587.1|12581.7|12580.8|706
1591212300000|2020-06-03 19:25:00|12585.8|12584.3|12589.6|12588.1|12590.4|12589.4|12585.4|12584|581
1591212600000|2020-06-03 19:30:00|12589.3|12588.4|12587.2|12586.3|12591|12589.9|12586.7|12585.5|657
1591212900000|2020-06-03 19:35:00|12587.1|12586.2|12588.1|12587.2|12588.6|12587.5|12583.8|12582.8|695
1591213200000|2020-06-03 19:40:00|12588.2|12587.3|12588.6|12587.1|12588.9|12587.5|12584.8|12583.7|599
1591213500000|2020-06-03 19:45:00|12588.5|12587|12592.7|12591.2|12595.1|12593.6|12584.8|12583.8|649
1591213800000|2020-06-03 19:50:00|12592.8|12591.3|12589.6|12588.1|12594.8|12593.7|12587.9|12586.8|754
1591214100000|2020-06-03 19:55:00|12589.5|12588|12584.6|12583.1|12590.4|12589.3|12583.2|12582.1|818
1591214400000|2020-06-03 20:00:00|12585|12584.1|12583.6|12582.1|12585.5|12584.3|12580.2|12578.9|686
1591214700000|2020-06-03 20:05:00|12583.5|12582|12580.3|12579.4|12584.7|12583.4|12579.4|12577.9|557
1591215000000|2020-06-03 20:10:00|12580.4|12579.5|12580.6|12579.1|12580.8|12579.6|12578.1|12577.1|482
1591215300000|2020-06-03 20:15:00|12580.5|12579|12580.3|12579.4|12582.1|12580.9|12579.2|12578.1|293
1591215600000|2020-06-03 20:20:00|12580.2|12579.3|12577.6|12576.1|12580.6|12579.7|12575.4|12574.5|296
1591215900000|2020-06-03 20:25:00|12577.5|12576|12574.7|12573.2|12578.8|12577.6|12574|12572.5|201
1591216200000|2020-06-03 20:30:00|12574.8|12573.3|12574.7|12573.2|12575.8|12574.3|12573.3|12571.8|332
1591216500000|2020-06-03 20:35:00|12574.8|12573.3|12573.9|12572.4|12575.1|12573.6|12571|12569.5|308
1591216800000|2020-06-03 20:40:00|12574|12572.5|12573.1|12571.6|12574.9|12573.4|12572.2|12570.7|292
1591217100000|2020-06-03 20:45:00|12573.2|12571.7|12575.1|12573.6|12576.9|12575.4|12572.4|12570.9|432
1591217400000|2020-06-03 20:50:00|12575.4|12573.9|12572|12570.5|12576.3|12574.8|12571.5|12570|378
1591217700000|2020-06-03 20:55:00|12572.2|12570.7|12576|12573.9|12578.1|12576.1|12572.2|12570.5|387
1591218000000|2020-06-03 21:00:00|12575.7|12574.2|12579.5|12574.4|12581.4|12574.9|12575.1|12570.5|76
1591218300000|2020-06-03 21:05:00|12579.4|12573.9|12577.9|12574.1|12581.3|12575.3|12575.5|12571.6|175
1591218600000|2020-06-03 21:10:00|12577.4|12573|12578.7|12574|12582.5|12575|12577.4|12572.8|223
1591218900000|2020-06-03 21:15:00|12578.9|12574.1|12583.7|12575.1|12588.9|12578.9|12576.6|12572.3|234
1591219200000|2020-06-03 21:20:00|12583.1|12576|12577.6|12569.5|12588.3|12578.3|12576.4|12567.5|573
1591219500000|2020-06-03 21:25:00|12578|12569.1|12582.2|12572.2|12583.5|12575.5|12576.3|12568.1|279
1591219800000|2020-06-03 21:30:00|12582|12572|12580.7|12570.7|12586.6|12578.2|12576.3|12568.4|611
1591220100000|2020-06-03 21:35:00|12580.8|12570.8|12578|12570.4|12585.5|12575.5|12576.8|12568.1|416
1591220400000|2020-06-03 21:40:00|12578.2|12570.3|12578.2|12570.4|12580.6|12573|12577.2|12568.8|448
1591220700000|2020-06-03 21:45:00|12577.7|12570|12577.7|12571.7|12581.1|12574.9|12577.6|12568.6|543
1591221000000|2020-06-03 21:50:00|12577.8|12571.5|12579.7|12571.8|12580.7|12573.4|12577|12570.6|453
1591221300000|2020-06-03 21:55:00|12579.5|12572|12579.1|12571.9|12580.9|12575.3|12577.1|12570.2|424
1591221600000|2020-06-03 22:00:00|12579.4|12571.6|12577.4|12574.1|12580.3|12575.5|12576.3|12571.6|573
1591221900000|2020-06-03 22:05:00|12577.5|12574.2|12575.2|12572.6|12577.8|12575.5|12574.7|12571.4|385
1591222200000|2020-06-03 22:10:00|12575|12572.7|12570.7|12569.2|12575.8|12573.2|12570.7|12568.6|331
1591222500000|2020-06-03 22:15:00|12570.8|12569.3|12570.6|12569.1|12572.2|12570.4|12570.6|12568.5|188
1591222800000|2020-06-03 22:20:00|12570.7|12569.2|12570.8|12569.3|12572.2|12570.3|12570.5|12568.5|243
1591223100000|2020-06-03 22:25:00|12570.7|12569.2|12571.7|12570.2|12572.6|12570.5|12570.5|12568.6|242
1591223400000|2020-06-03 22:30:00|12571.6|12570.1|12572.2|12570.7|12572.9|12571.2|12571.3|12569.4|209
1591223700000|2020-06-03 22:35:00|12571.9|12570.4|12573.2|12571.7|12573.7|12572.2|12571.7|12569.3|165
1591224000000|2020-06-03 22:40:00|12573.3|12571.8|12573|12571.5|12573.9|12572.1|12572.5|12570.5|179
1591224300000|2020-06-03 22:45:00|12573.1|12571.6|12574.3|12572.8|12575.2|12573.5|12572.7|12570.8|211
1591224600000|2020-06-03 22:50:00|12574.4|12572.9|12574.8|12573.3|12575.5|12574|12573.9|12572.4|288
1591224900000|2020-06-03 22:55:00|12574.9|12573.4|12574|12572.5|12575.2|12573.7|12573.3|12572.3|247
1591225200000|2020-06-03 23:00:00|12574.6|12573.1|12573.9|12572.4|12575.5|12574|12571.7|12570.2|475
1591225500000|2020-06-03 23:05:00|12573.7|12572.2|12575.4|12573.9|12575.8|12574.6|12573.1|12571.6|236
1591225800000|2020-06-03 23:10:00|12575.5|12574|12575.9|12574.4|12576.3|12575|12574.5|12573.3|211
1591226100000|2020-06-03 23:15:00|12576|12574.5|12575|12573.5|12576.2|12575.1|12574.6|12573.2|237
1591226400000|2020-06-03 23:20:00|12575.1|12573.6|12575.9|12574.4|12576.1|12574.9|12574.1|12572.8|259
1591226700000|2020-06-03 23:25:00|12575.8|12574.3|12576.4|12574.9|12577.9|12576.8|12574.9|12573.4|409
1591227000000|2020-06-03 23:30:00|12576.3|12574.8|12579|12577.5|12579.8|12578.3|12575|12573.5|404
1591227300000|2020-06-03 23:35:00|12579.2|12577.7|12580.4|12579.5|12581.6|12580.1|12578.1|12576.6|434
1591227600000|2020-06-03 23:40:00|12580.6|12579.1|12577.6|12576.1|12580.9|12579.4|12576.8|12575.6|499
1591227900000|2020-06-03 23:45:00|12577.5|12576|12576.8|12575.3|12577.8|12576.4|12576|12574.7|568
1591228200000|2020-06-03 23:50:00|12576.9|12575.4|12574.1|12572.6|12577.1|12575.9|12573.3|12572.4|306
1591228500000|2020-06-03 23:55:00|12574.2|12572.7|12574.5|12573.6|12575.1|12573.8|12573.6|12572.3|172
1591228800000|2020-06-04 00:00:00|12574.4|12573.5|12567.3|12565.8|12575.1|12573.8|12565.3|12564.1|534
1591229100000|2020-06-04 00:05:00|12567.1|12565.6|12561.3|12559.8|12568.4|12566.9|12559.3|12558.4|643
1591229400000|2020-06-04 00:10:00|12561|12560.1|12564.4|12562.9|12567.7|12566.3|12560.9|12559.8|528
1591229700000|2020-06-04 00:15:00|12564.5|12563|12559.9|12559|12565.3|12564|12556.4|12555.2|608
1591230000000|2020-06-04 00:20:00|12560|12559.1|12557.7|12556.2|12561.1|12560.2|12552.7|12551.2|620
1591230300000|2020-06-04 00:25:00|12557.6|12556.1|12556.3|12554.8|12557.7|12556.4|12553.1|12552|386
1591230600000|2020-06-04 00:30:00|12556.2|12555.3|12552.5|12551.6|12556.7|12555.6|12547|12546|572
1591230900000|2020-06-04 00:35:00|12552.6|12551.7|12533.6|12532.1|12555.8|12554.7|12530.4|12528.2|614
1591231200000|2020-06-04 00:40:00|12534.3|12532.8|12535.9|12534.4|12541.9|12540.5|12530.6|12529.1|924
1591231500000|2020-06-04 00:45:00|12536|12534.5|12534.7|12533.2|12536.6|12535.1|12531.8|12530.3|641
1591231800000|2020-06-04 00:50:00|12534.8|12533.3|12535|12533.5|12536.6|12535.1|12532.6|12531.1|597
1591232100000|2020-06-04 00:55:00|12535.2|12533.7|12542|12540.5|12542|12540.7|12535.2|12533.7|644
1591232400000|2020-06-04 01:00:00|12541.9|12540.4|12541.2|12540.3|12544.1|12542.8|12540.1|12538.9|592
1591232700000|2020-06-04 01:05:00|12541.4|12539.9|12544.5|12543.6|12545.1|12543.8|12539.6|12538.4|592
1591233000000|2020-06-04 01:10:00|12545|12543.5|12545.3|12543.8|12547.9|12546.6|12543.6|12542.2|603
1591233300000|2020-06-04 01:15:00|12545.5|12544|12546.5|12545|12547.6|12546.1|12544|12542.5|469
1591233600000|2020-06-04 01:20:00|12546.2|12545.3|12541.5|12540|12546.2|12545.3|12539.4|12538.1|512
1591233900000|2020-06-04 01:25:00|12541|12540.1|12544.8|12543.9|12544.9|12544|12537.8|12536.7|553
1591234200000|2020-06-04 01:30:00|12544.7|12543.8|12540.9|12539.4|12548.9|12547.7|12540.3|12538.8|633
1591234500000|2020-06-04 01:35:00|12540.7|12539.2|12540.3|12538.8|12543|12541.7|12538.2|12537.2|637
1591234800000|2020-06-04 01:40:00|12540.2|12538.7|12540|12539.1|12542.4|12540.9|12539.2|12537.8|582
1591235100000|2020-06-04 01:45:00|12540.1|12539.2|12541.2|12539.7|12541.6|12540.2|12535.9|12534.7|518
1591235400000|2020-06-04 01:50:00|12541.1|12539.6|12543.4|12541.9|12544.9|12543.7|12540.5|12539|546
1591235700000|2020-06-04 01:55:00|12543.3|12541.8|12538.6|12537.7|12543.9|12542.8|12537.6|12536.5|508
1591236000000|2020-06-04 02:00:00|12538.5|12537.6|12540.8|12539.3|12541.9|12540.7|12536.7|12535.4|554
1591236300000|2020-06-04 02:05:00|12541.2|12539.7|12541.8|12540.3|12543.9|12543|12537.9|12536.5|606
1591236600000|2020-06-04 02:10:00|12542|12541.1|12544|12542.5|12544.1|12542.9|12541|12539.7|504
1591236900000|2020-06-04 02:15:00|12544.1|12542.6|12544|12542.5|12544.3|12543|12539.7|12538.5|542
1591237200000|2020-06-04 02:20:00|12544.1|12542.6|12544|12542.5|12545.2|12543.8|12541.6|12540.1|560
1591237500000|2020-06-04 02:25:00|12543.9|12542.4|12539.9|12539|12543.9|12542.9|12538.1|12537.1|592
1591237800000|2020-06-04 02:30:00|12540.1|12539.2|12539.2|12537.7|12540.4|12539.2|12536.9|12535.7|578
1591238100000|2020-06-04 02:35:00|12539.1|12537.6|12541.2|12539.7|12541.3|12540|12537.8|12536.3|576
1591238400000|2020-06-04 02:40:00|12541.1|12539.6|12540.2|12538.7|12543.3|12541.8|12539|12537.9|653
1591238700000|2020-06-04 02:45:00|12540.3|12538.8|12539.9|12538.4|12541.5|12540.3|12539|12537.8|477
1591239000000|2020-06-04 02:50:00|12539.7|12538.2|12541.8|12540.9|12543.1|12541.8|12539.5|12538.2|516
1591239300000|2020-06-04 02:55:00|12541.9|12541|12540.9|12539.4|12543|12541.8|12540.8|12539.4|522
1591239600000|2020-06-04 03:00:00|12541|12539.5|12541|12539.5|12543.1|12542.2|12539.3|12538.1|500
1591239900000|2020-06-04 03:05:00|12541.1|12539.6|12542.1|12540.6|12542.1|12541.1|12537.9|12536.7|441
1591240200000|2020-06-04 03:10:00|12541.9|12541|12539.2|12537.7|12543.1|12541.8|12538.9|12537.7|383
1591240500000|2020-06-04 03:15:00|12539.3|12537.8|12537.2|12536.3|12539.3|12538.2|12536.9|12535.9|419
1591240800000|2020-06-04 03:20:00|12537.1|12536.2|12538.4|12536.9|12541.6|12540.7|12536.6|12535.7|390
1591241100000|2020-06-04 03:25:00|12538.1|12537.2|12539.4|12538.5|12540.8|12539.6|12537.6|12536.5|342
1591241400000|2020-06-04 03:30:00|12539.6|12538.7|12541.7|12540.8|12541.7|12540.8|12538.6|12537.4|414
1591241700000|2020-06-04 03:35:00|12541.6|12540.7|12543|12542.1|12543.4|12542.3|12539.8|12538.7|315
1591242000000|2020-06-04 03:40:00|12542.9|12542|12541.7|12540.8|12543.9|12542.8|12540.9|12539.9|381
1591242300000|2020-06-04 03:45:00|12541.8|12540.9|12543|12542.1|12543.9|12542.9|12540.7|12539.8|204
1591242600000|2020-06-04 03:50:00|12543.1|12542.2|12543.9|12543|12544.2|12543.1|12542.6|12541.5|366
1591242900000|2020-06-04 03:55:00|12543.8|12542.9|12540.9|12540|12546.1|12544.8|12540.7|12539.5|324
1591243200000|2020-06-04 04:00:00|12540.8|12539.9|12544|12542.5|12544.2|12543.1|12540.7|12539.6|327
1591243500000|2020-06-04 04:05:00|12544.1|12542.6|12539.8|12538.9|12544.6|12543.7|12538.9|12537.7|485
1591243800000|2020-06-04 04:10:00|12539.7|12538.8|12536.7|12535.8|12541.7|12540.8|12536.5|12535.6|487
1591244100000|2020-06-04 04:15:00|12536.6|12535.7|12536.9|12536|12538.6|12537.3|12536.5|12535.5|265
1591244400000|2020-06-04 04:20:00|12537|12536.1|12539.4|12538.5|12540.5|12539|12536.8|12535.7|357
1591244700000|2020-06-04 04:25:00|12539.5|12538.6|12541|12539.5|12541.3|12540|12536.5|12535.5|414
1591245000000|2020-06-04 04:30:00|12541.1|12539.6|12545.8|12544.3|12545.9|12544.5|12540.6|12539.4|462
1591245300000|2020-06-04 04:35:00|12545.9|12544.4|12543.9|12542.4|12546.2|12544.9|12543.3|12542.2|444
1591245600000|2020-06-04 04:40:00|12544|12542.5|12541.5|12540|12544.2|12543.1|12541|12539.9|327
1591245900000|2020-06-04 04:45:00|12541.6|12540.1|12537.5|12536|12542.1|12540.9|12537.4|12536|266
1591246200000|2020-06-04 04:50:00|12537.7|12536.2|12538.8|12537.3|12538.9|12537.7|12537.1|12535.8|192
1591246500000|2020-06-04 04:55:00|12538.5|12537.6|12541.7|12540.8|12542.1|12540.9|12537.1|12536|293
1591246800000|2020-06-04 05:00:00|12541.8|12540.9|12541.2|12540.3|12543.3|12542.1|12539.4|12538.1|312
1591247100000|2020-06-04 05:05:00|12541.1|12540.2|12544.7|12543.2|12545.2|12543.8|12541|12540.1|359
1591247400000|2020-06-04 05:10:00|12544.8|12543.3|12547.3|12546.4|12547.9|12546.7|12544|12542.8|390
1591247700000|2020-06-04 05:15:00|12547.7|12546.2|12541.4|12540.5|12547.7|12546.5|12540.3|12539.1|470
1591248000000|2020-06-04 05:20:00|12541.3|12540.4|12544.1|12543.2|12545.4|12543.9|12539.3|12538.3|465
1591248300000|2020-06-04 05:25:00|12544.2|12543.3|12546.5|12545.6|12547.7|12546.8|12544.2|12543.3|382
1591248600000|2020-06-04 05:30:00|12546.6|12545.7|12542.4|12541.5|12546.8|12545.9|12541.4|12540.3|513
1591248900000|2020-06-04 05:35:00|12542.7|12541.2|12541.4|12540.5|12544.1|12543|12541.4|12540.2|320
1591249200000|2020-06-04 05:40:00|12541.5|12540.6|12541.3|12540.4|12542.7|12541.7|12541.2|12540.3|302
1591249500000|2020-06-04 05:45:00|12541.4|12540.5|12537.3|12536.4|12541.9|12540.9|12536.9|12536|318
1591249800000|2020-06-04 05:50:00|12537.4|12536.5|12537.4|12536.5|12538.5|12537.5|12536.5|12535.6|311
1591250100000|2020-06-04 05:55:00|12537.1|12536.2|12539|12537.5|12539.4|12538.2|12535.9|12534.9|469
1591250400000|2020-06-04 06:00:00|12539.2|12538.3|12541.2|12540.3|12543.2|12542.3|12539.2|12538|635
1591250700000|2020-06-04 06:05:00|12541.3|12540.4|12542.2|12540.7|12542.5|12541.4|12539.5|12538.4|438
1591251000000|2020-06-04 06:10:00|12542.3|12540.8|12539.6|12538.1|12542.3|12540.9|12538.9|12537.9|409
1591251300000|2020-06-04 06:15:00|12539.7|12538.2|12538.9|12538|12539.7|12538.8|12536.5|12535.6|532
1591251600000|2020-06-04 06:20:00|12539.1|12538.2|12539.6|12538.1|12540.5|12539.6|12536.9|12536|530
1591251900000|2020-06-04 06:25:00|12539.3|12538.4|12539.2|12538.3|12539.8|12538.8|12536.7|12535.8|497
1591252200000|2020-06-04 06:30:00|12539.1|12538.2|12538.9|12537.4|12539.7|12538.8|12536.7|12535.8|446
1591252500000|2020-06-04 06:35:00|12538.8|12537.3|12534.7|12533.8|12538.8|12537.3|12528.9|12528|654
1591252800000|2020-06-04 06:40:00|12534.8|12533.9|12534.4|12533.5|12538.7|12537.8|12532.8|12531.9|647
1591253100000|2020-06-04 06:45:00|12534.3|12533.4|12528.5|12527.6|12534.6|12533.7|12525.1|12524.2|874
1591253400000|2020-06-04 06:50:00|12528.6|12527.7|12528.8|12527.3|12530.2|12529.3|12525.8|12524.9|733
1591253700000|2020-06-04 06:55:00|12528.9|12527.4|12531.7|12530.8|12534.3|12533.4|12526.4|12525.4|928
1591254000000|2020-06-04 07:00:00|12531.6|12530.7|12531.5|12530.6|12534|12533|12528.6|12527.5|885
1591254300000|2020-06-04 07:05:00|12531.6|12530.7|12526.6|12525.7|12534.8|12533.6|12526.2|12525.3|839
1591254600000|2020-06-04 07:10:00|12526.5|12525.6|12526.5|12525.6|12529.3|12528.2|12525.4|12524.4|697
1591254900000|2020-06-04 07:15:00|12526.6|12525.7|12521.9|12521|12528|12527.1|12519.3|12518.4|767
1591255200000|2020-06-04 07:20:00|12521.8|12520.9|12519.5|12518.6|12521.8|12520.9|12517.4|12516.4|810
1591255500000|2020-06-04 07:25:00|12519.2|12518.3|12522.1|12521.2|12525.2|12524.3|12518.6|12517.7|931
1591255800000|2020-06-04 07:30:00|12522|12521.1|12519.7|12518.8|12524.8|12523.9|12517.1|12516.2|707
1591256100000|2020-06-04 07:35:00|12519.5|12518.6|12517.7|12516.2|12521.8|12520.7|12516.7|12515.6|673
1591256400000|2020-06-04 07:40:00|12517.5|12516.6|12510.6|12509.7|12517.5|12516.6|12506.9|12506|695
1591256700000|2020-06-04 07:45:00|12510.9|12509.4|12515|12513.5|12519.7|12518.5|12510.6|12509.4|777
1591257000000|2020-06-04 07:50:00|12514.7|12513.8|12510.4|12509.5|12520.1|12519.2|12510.1|12508.8|704
1591257300000|2020-06-04 07:55:00|12510.5|12509.6|12506.1|12505.2|12512.1|12511.2|12504.7|12503.8|722
1591257600000|2020-06-04 08:00:00|12505.9|12505|12503.6|12502.7|12506.5|12505.6|12501.1|12500.2|714
1591257900000|2020-06-04 08:05:00|12503.5|12502.6|12501.5|12500.6|12506.3|12505.4|12501.4|12500.4|640
1591258200000|2020-06-04 08:10:00|12501.6|12500.7|12503.6|12502.7|12506.9|12505.8|12501.5|12500.6|746
1591258500000|2020-06-04 08:15:00|12503.7|12502.8|12514.8|12513.9|12514.8|12513.9|12503.6|12502.7|783
1591258800000|2020-06-04 08:20:00|12515.1|12514.2|12512.3|12511.4|12519|12518.1|12511.7|12510.8|871
1591259100000|2020-06-04 08:25:00|12511.8|12510.9|12509.9|12508.4|12516.9|12515.4|12506.5|12505.2|881
1591259400000|2020-06-04 08:30:00|12509.8|12508.3|12510.9|12510|12511.6|12510.7|12507.6|12506.2|764
1591259700000|2020-06-04 08:35:00|12511|12510.1|12508.8|12507.9|12511.7|12510.8|12505|12503.8|630
1591260000000|2020-06-04 08:40:00|12508.7|12507.8|12510.6|12509.7|12511|12510.1|12505.6|12504.7|579
1591260300000|2020-06-04 08:45:00|12510.7|12509.8|12517.5|12516.6|12521.5|12520.2|12509.9|12509|741
1591260600000|2020-06-04 08:50:00|12517.4|12516.5|12518.3|12516.8|12518.6|12517.7|12512.8|12511.5|655
1591260900000|2020-06-04 08:55:00|12518.2|12516.7|12517.6|12516.7|12518.8|12517.7|12515.2|12514.3|464
1591261200000|2020-06-04 09:00:00|12517.5|12516.6|12512.7|12511.2|12518.1|12517.2|12510.5|12509.4|650
1591261500000|2020-06-04 09:05:00|12512.8|12511.3|12519.3|12518.4|12519.8|12518.5|12511.6|12510.6|480
1591261800000|2020-06-04 09:10:00|12519.2|12518.3|12515.9|12515|12519.7|12518.5|12515.4|12514.3|604
1591262100000|2020-06-04 09:15:00|12516|12515.1|12517.6|12516.1|12519.6|12518.4|12515.7|12514.3|486
1591262400000|2020-06-04 09:20:00|12517.7|12516.2|12514.1|12513.2|12517.8|12516.6|12511.3|12509.9|620
1591262700000|2020-06-04 09:25:00|12514.2|12513.3|12513.4|12512.5|12518.7|12517.5|12512.5|12511.6|674
1591263000000|2020-06-04 09:30:00|12513.5|12512.6|12515.1|12514.2|12515.3|12514.4|12509.1|12508.2|620
1591263300000|2020-06-04 09:35:00|12515.2|12514.3|12519|12518.1|12519.7|12518.6|12515.2|12514.3|644
1591263600000|2020-06-04 09:40:00|12518.9|12518|12514.2|12513.3|12519.5|12518.3|12513|12512.1|673
1591263900000|2020-06-04 09:45:00|12514.5|12513.6|12521.5|12520.6|12522|12521.1|12512.7|12511.8|703
1591264200000|2020-06-04 09:50:00|12521.6|12520.7|12524.7|12523.8|12530.3|12529.1|12521.4|12520.3|792
1591264500000|2020-06-04 09:55:00|12524.6|12523.7|12530.7|12529.8|12533.3|12532.4|12524|12523|734
1591264800000|2020-06-04 10:00:00|12530.9|12530|12528|12527.1|12531.6|12530.7|12527.2|12526.1|649
1591265100000|2020-06-04 10:05:00|12528.1|12527.2|12540.2|12538.7|12540.3|12539.1|12528|12526.8|738
1591265400000|2020-06-04 10:10:00|12539.9|12539|12540.2|12538.7|12545.5|12544|12537.3|12536.2|852
1591265700000|2020-06-04 10:15:00|12539.6|12538.6|12537.5|12536|12540.9|12539.7|12536.8|12535.7|858
1591266000000|2020-06-04 10:20:00|12537.6|12536.1|12537.4|12536.5|12538.5|12537.3|12534.2|12533.1|620
1591266300000|2020-06-04 10:25:00|12537.7|12536.2|12541.6|12540.7|12542.6|12541.7|12536.9|12536|661
1591266600000|2020-06-04 10:30:00|12541.5|12540.6|12536.7|12535.2|12541.7|12540.8|12535.3|12534.4|607
1591266900000|2020-06-04 10:35:00|12536.8|12535.3|12536.7|12535.8|12537.8|12536.6|12534.7|12533.7|504
1591267200000|2020-06-04 10:40:00|12536.8|12535.9|12531.9|12530.4|12539.4|12538.2|12531.7|12530.4|563
1591267500000|2020-06-04 10:45:00|12531.8|12530.3|12526.4|12525.5|12533.4|12532.2|12525.3|12524|537
1591267800000|2020-06-04 10:50:00|12526.3|12525.4|12526.5|12525|12528.8|12527.5|12525.1|12523.9|583
1591268100000|2020-06-04 10:55:00|12526.4|12524.9|12530.9|12530|12531.4|12530.4|12522.1|12520.9|642
1591268400000|2020-06-04 11:00:00|12530.7|12529.8|12530.1|12529.2|12538|12536.8|12527.8|12526.9|781
1591268700000|2020-06-04 11:05:00|12530|12529.1|12536.4|12535.5|12537.4|12536.1|12530|12529.1|674
1591269000000|2020-06-04 11:10:00|12536.3|12535.4|12540.5|12539|12540.6|12539.4|12534.1|12533|675
1591269300000|2020-06-04 11:15:00|12540.4|12538.9|12538.5|12537.6|12540.4|12538.9|12535.8|12534.7|561
1591269600000|2020-06-04 11:20:00|12538.4|12537.5|12534.2|12532.7|12538.8|12537.6|12532.9|12531.6|641
1591269900000|2020-06-04 11:25:00|12533.9|12533|12537.2|12535.7|12538.3|12537.1|12530.9|12529.7|644
1591270200000|2020-06-04 11:30:00|12537|12535.5|12536.8|12535.3|12539.9|12538.7|12535.6|12534.3|687
1591270500000|2020-06-04 11:35:00|12536.7|12535.2|12530|12528.5|12537.3|12536.1|12529.6|12528.3|718
1591270800000|2020-06-04 11:40:00|12529.9|12528.4|12535.1|12533.6|12536.1|12534.4|12528.3|12527|681
1591271100000|2020-06-04 11:45:00|12535.2|12532.4|12560.1|12558.6|12563.3|12561.7|12533.9|12531.9|2097
1591271400000|2020-06-04 11:50:00|12559.9|12558.4|12567.9|12566.4|12567.9|12566.4|12552.7|12551.2|1611
1591271700000|2020-06-04 11:55:00|12568.1|12566.6|12569.3|12567.8|12581.6|12580.1|12566.4|12565.2|1773
1591272000000|2020-06-04 12:00:00|12570.3|12568.8|12561.4|12559.9|12571.8|12570.3|12557.7|12556.3|1568
1591272300000|2020-06-04 12:05:00|12561.5|12560|12560.3|12558.8|12570.8|12569.3|12559.2|12557.7|1304
1591272600000|2020-06-04 12:10:00|12560.5|12559|12543.5|12542|12563.6|12562.1|12542.1|12540.9|1425
1591272900000|2020-06-04 12:15:00|12543.9|12542.4|12541.6|12540.1|12546.7|12545.2|12540.9|12539.4|1225
1591273200000|2020-06-04 12:20:00|12542.7|12541.2|12545.1|12543.6|12547.2|12545.7|12534.6|12533.1|1274
1591273500000|2020-06-04 12:25:00|12545.2|12543.7|12540.2|12535.8|12547.9|12546.4|12536.8|12534.7|1031
1591273800000|2020-06-04 12:30:00|12540.3|12535.7|12527|12525.5|12542|12540.5|12520.4|12518.9|1621
1591274100000|2020-06-04 12:35:00|12526.9|12525.4|12532.6|12531.7|12533.6|12532.4|12520.9|12519.4|1480
1591274400000|2020-06-04 12:40:00|12532.4|12531.5|12519.5|12518|12533.9|12532.4|12515.7|12514.4|1508
1591274700000|2020-06-04 12:45:00|12519.7|12518.2|12530.1|12528.6|12533|12531.5|12519.3|12517.8|1459
1591275000000|2020-06-04 12:50:00|12529.8|12528.3|12524.5|12523|12537.1|12535.6|12520.5|12519|1432
1591275300000|2020-06-04 12:55:00|12524.9|12523.6|12540.1|12538.6|12542.6|12541.1|12524.6|12523.1|1381
1591275600000|2020-06-04 13:00:00|12540|12538.5|12542.3|12540.8|12542.3|12541|12530.2|12528.7|1372
1591275900000|2020-06-04 13:05:00|12542.2|12540.7|12545|12543.5|12553|12551.5|12542.2|12540.7|1310
1591276200000|2020-06-04 13:10:00|12544.6|12543.7|12548.9|12547.4|12554.3|12552.8|12542.4|12540.9|1258
1591276500000|2020-06-04 13:15:00|12548.8|12547.3|12543.5|12542|12552.7|12551.2|12538.1|12536.6|1431
1591276800000|2020-06-04 13:20:00|12543.6|12542.1|12546.1|12545.2|12553.9|12552.4|12540.5|12539|1205
1591277100000|2020-06-04 13:25:00|12546.2|12545.3|12543.6|12542.1|12547.8|12546.5|12537.9|12536.4|1319
1591277400000|2020-06-04 13:30:00|12543.7|12542.2|12550.3|12548.8|12552.2|12551.1|12543.6|12542.1|1354
1591277700000|2020-06-04 13:35:00|12550.1|12548.6|12542.5|12541|12555|12553.7|12539.2|12538|1475
1591278000000|2020-06-04 13:40:00|12542.6|12541.1|12543.9|12542.4|12549|12547.7|12535.8|12534.3|1411
1591278300000|2020-06-04 13:45:00|12544|12542.5|12544.5|12543.6|12551.8|12550.6|12541.5|12540.2|1318
1591278600000|2020-06-04 13:50:00|12544.6|12543.7|12552|12550.5|12555.6|12554.5|12542.9|12541.4|1427
1591278900000|2020-06-04 13:55:00|12551.7|12550.8|12560.7|12559.8|12561.1|12560.1|12549.2|12547.7|1296
1591279200000|2020-06-04 14:00:00|12560.5|12559.6|12560.7|12559.2|12573|12571.7|12559.6|12558.1|1460
1591279500000|2020-06-04 14:05:00|12560.5|12559|12555.4|12554.5|12564.6|12563.4|12552.5|12551.1|1202
1591279800000|2020-06-04 14:10:00|12555.5|12554.6|12558.2|12556.7|12558.6|12557.5|12551.1|12549.6|1014
1591280100000|2020-06-04 14:15:00|12558.1|12556.6|12566.5|12565.6|12569.8|12568.4|12558|12556.5|1146
1591280400000|2020-06-04 14:20:00|12566.4|12565.5|12576|12575.1|12577.9|12577|12565.4|12564.4|1173
1591280700000|2020-06-04 14:25:00|12575.8|12574.3|12588.6|12587.7|12588.6|12587.7|12574.7|12573.7|1155
1591281000000|2020-06-04 14:30:00|12588.4|12587.5|12596|12595.1|12603.4|12601.9|12587.6|12586.1|1626
1591281300000|2020-06-04 14:35:00|12596.1|12595.2|12591.3|12589.8|12597.7|12596.4|12585.2|12584|1533
1591281600000|2020-06-04 14:40:00|12591.2|12589.7|12586.3|12584.8|12597.2|12595.7|12582.9|12581.4|1429
1591281900000|2020-06-04 14:45:00|12586.2|12585.3|12598.2|12596.7|12604.8|12603.3|12586.2|12585.3|1573
1591282200000|2020-06-04 14:50:00|12598.3|12596.8|12596.5|12595|12599.7|12598.2|12588.4|12586.9|1456
1591282500000|2020-06-04 14:55:00|12596.4|12594.9|12610.5|12609.6|12612.3|12611.3|12595.6|12594.5|1730
1591282800000|2020-06-04 15:00:00|12610.6|12609.7|12610.1|12608.6|12613.2|12612|12603.5|12602.5|1514
1591283100000|2020-06-04 15:05:00|12609.8|12608.3|12605.7|12604.2|12627.9|12626.4|12605.5|12604|1611
1591283400000|2020-06-04 15:10:00|12605.8|12604.3|12598.6|12597.1|12610.6|12609.1|12592.5|12591|1580
1591283700000|2020-06-04 15:15:00|12598.7|12597.2|12587.8|12586.3|12601.9|12600.4|12586.9|12585.4|1375
1591284000000|2020-06-04 15:20:00|12587.7|12586.2|12589.7|12588.8|12595.4|12593.9|12585.9|12584.4|1154
1591284300000|2020-06-04 15:25:00|12590|12588.5|12586.4|12584.9|12590|12588.5|12581.9|12580.4|1338
1591284600000|2020-06-04 15:30:00|12586.3|12584.8|12586.9|12586|12590.9|12589.4|12582.3|12580.8|1238
1591284900000|2020-06-04 15:35:00|12586.8|12585.9|12592.6|12591.1|12594.9|12594|12586.7|12585.3|995
1591285200000|2020-06-04 15:40:00|12592.5|12591|12595|12593.5|12596|12594.7|12592.5|12591|990
1591285500000|2020-06-04 15:45:00|12594.7|12593.2|12593.8|12592.9|12596|12594.5|12587.8|12586.7|1001
1591285800000|2020-06-04 15:50:00|12594.1|12592.6|12600|12599.1|12601.2|12599.7|12592.7|12591.2|910
1591286100000|2020-06-04 15:55:00|12600.1|12599.2|12607.6|12606.7|12608|12606.7|12591.4|12590.5|1007
1591286400000|2020-06-04 16:00:00|12607.4|12605.9|12608.4|12606.9|12613.1|12611.7|12604.8|12603.7|1002
1591286700000|2020-06-04 16:05:00|12608.1|12607.2|12611.6|12610.1|12612.1|12611|12603.9|12602.4|982
1591287000000|2020-06-04 16:10:00|12611.7|12610.2|12614.8|12613.3|12619.9|12618.4|12609|12607.8|958
1591287300000|2020-06-04 16:15:00|12615|12613.5|12608.5|12607|12615|12613.5|12607|12605.5|958
1591287600000|2020-06-04 16:20:00|12608.4|12606.9|12610.7|12609.2|12614.7|12613.2|12607.9|12606.4|857
1591287900000|2020-06-04 16:25:00|12610.6|12609.1|12611|12609.5|12611.5|12610|12607|12605.9|795
1591288200000|2020-06-04 16:30:00|12610.9|12609.4|12602.1|12601.2|12612.7|12611.5|12602.1|12600.8|871
1591288500000|2020-06-04 16:35:00|12602|12601.1|12605.6|12604.1|12608.6|12607.1|12601|12599.5|831
1591288800000|2020-06-04 16:40:00|12605.3|12603.8|12603.4|12601.9|12607.4|12606.2|12603.1|12601.6|676
1591289100000|2020-06-04 16:45:00|12603.5|12602|12600|12599.1|12605.2|12603.7|12598.8|12597.7|761
1591289400000|2020-06-04 16:50:00|12600.1|12599.2|12602.1|12600.6|12605|12603.8|12600.1|12598.8|761
1591289700000|2020-06-04 16:55:00|12602.2|12600.7|12602.2|12600.7|12605.5|12604.4|12601.7|12600.5|853
1591290000000|2020-06-04 17:00:00|12602.1|12600.6|12600.8|12599.3|12605.2|12604|12599.1|12598.2|825
1591290300000|2020-06-04 17:05:00|12600.6|12599.7|12604.9|12603.4|12605.1|12604.1|12600.6|12599.3|684
1591290600000|2020-06-04 17:10:00|12604.8|12603.3|12609.9|12609|12610.8|12609.9|12604.4|12603.1|591
1591290900000|2020-06-04 17:15:00|12609.7|12608.8|12605.4|12603.9|12611.9|12610.8|12604.7|12603.5|863
1591291200000|2020-06-04 17:20:00|12605.6|12604.1|12599.5|12598.6|12605.6|12604.1|12598.8|12597.6|749
1591291500000|2020-06-04 17:25:00|12599.4|12598.5|12598.4|12597.5|12601.7|12600.5|12597.2|12596|818
1591291800000|2020-06-04 17:30:00|12598.8|12597.3|12603.1|12602.2|12604.3|12603.1|12598.4|12597.3|628
1591292100000|2020-06-04 17:35:00|12603.5|12602|12605|12603.5|12605|12603.9|12599.5|12598.6|694
1591292400000|2020-06-04 17:40:00|12604.5|12603.6|12608.1|12607.2|12608.5|12607.6|12603.5|12602.6|738
1591292700000|2020-06-04 17:45:00|12608.2|12607.3|12611.7|12610.2|12614.9|12613.7|12606|12605.1|813
1591293000000|2020-06-04 17:50:00|12611.4|12610.5|12608.8|12607.3|12613|12611.9|12608|12606.9|680
1591293300000|2020-06-04 17:55:00|12608.7|12607.2|12608.2|12606.7|12610.9|12609.7|12604.9|12604|851
1591293600000|2020-06-04 18:00:00|12608.1|12606.6|12616.9|12615.4|12620.3|12619.2|12607.9|12606.6|976
1591293900000|2020-06-04 18:05:00|12617|12615.5|12617.8|12616.3|12618.9|12617.8|12611.8|12610.5|890
1591294200000|2020-06-04 18:10:00|12617.7|12616.2|12627.2|12625.7|12627.4|12626.2|12614.2|12612.7|918
1591294500000|2020-06-04 18:15:00|12627.1|12625.6|12627.1|12625.6|12628.4|12627.1|12625|12623.9|693
1591294800000|2020-06-04 18:20:00|12627|12625.5|12624.3|12622.8|12634.2|12633|12623.7|12622.7|892
1591295100000|2020-06-04 18:25:00|12624.4|12622.9|12626.1|12624.6|12626.2|12624.8|12618|12617.1|852
1591295400000|2020-06-04 18:30:00|12626|12624.5|12621.9|12620.4|12628.2|12626.8|12620.3|12619.1|911
1591295700000|2020-06-04 18:35:00|12622|12620.5|12619.5|12618.6|12623.3|12621.8|12617.7|12616.5|858
1591296000000|2020-06-04 18:40:00|12619.6|12618.7|12620.5|12619.6|12623|12621.7|12618.4|12617|813
1591296300000|2020-06-04 18:45:00|12620.6|12619.7|12623.6|12622.7|12623.8|12622.7|12619.8|12618.6|834
1591296600000|2020-06-04 18:50:00|12623.7|12622.2|12620.8|12619.3|12624.8|12623.6|12617.1|12616|790
1591296900000|2020-06-04 18:55:00|12620.9|12619.4|12611.9|12610.4|12621.1|12619.6|12611.7|12610.2|1047
1591297200000|2020-06-04 19:00:00|12611.3|12609.8|12615.3|12614.4|12620.3|12618.9|12611.3|12609.8|787
1591297500000|2020-06-04 19:05:00|12615.2|12614.3|12611.9|12610.4|12617|12615.5|12607.5|12606.2|893
1591297800000|2020-06-04 19:10:00|12612|12610.5|12609.9|12608.4|12615.1|12613.6|12608.9|12607.4|794
1591298100000|2020-06-04 19:15:00|12609.7|12608.2|12605.8|12604.3|12609.7|12608.2|12602.9|12601.4|1028
1591298400000|2020-06-04 19:20:00|12605.7|12604.2|12605.7|12604.2|12610.9|12609.8|12602.2|12600.9|828
1591298700000|2020-06-04 19:25:00|12605.6|12604.1|12603.8|12602.3|12608.8|12607.5|12602|12600.7|832
1591299000000|2020-06-04 19:30:00|12603.9|12602.4|12604.7|12603.2|12608.5|12607.4|12603.2|12601.9|992
1591299300000|2020-06-04 19:35:00|12604.6|12603.1|12600.5|12599|12606.1|12604.6|12600.1|12598.9|881
1591299600000|2020-06-04 19:40:00|12600.6|12599.1|12601|12599.5|12603.4|12602|12598.1|12596.9|789
1591299900000|2020-06-04 19:45:00|12600.8|12599.3|12601.9|12600.4|12603.6|12602.1|12598.4|12597.1|829
1591300200000|2020-06-04 19:50:00|12602|12600.5|12599|12597.5|12602.3|12600.9|12596.1|12595.2|812
1591300500000|2020-06-04 19:55:00|12597.9|12597|12592.5|12591.6|12599.1|12597.6|12591|12589.5|875
1591300800000|2020-06-04 20:00:00|12592.9|12591.4|12591.5|12590|12598.1|12597.2|12587.3|12585.8|781
1591301100000|2020-06-04 20:05:00|12591.4|12589.9|12590.2|12588.7|12592.7|12591.2|12587.5|12585.6|563
1591301400000|2020-06-04 20:10:00|12590.3|12588.8|12588.2|12587.3|12592.6|12591.4|12587.2|12586|514
1591301700000|2020-06-04 20:15:00|12588.3|12587.4|12589.6|12588.1|12593|12591.5|12588.2|12587.3|473
1591302000000|2020-06-04 20:20:00|12589.5|12588|12586.9|12585.4|12589.7|12588.2|12585.6|12584.2|310
1591302300000|2020-06-04 20:25:00|12587.1|12585.6|12589.9|12588.4|12592.4|12591.4|12586.7|12585.5|323
1591302600000|2020-06-04 20:30:00|12590|12588.5|12588.9|12588|12590.2|12588.9|12588.2|12587.2|192
1591302900000|2020-06-04 20:35:00|12589|12588.1|12593.8|12592.3|12594.4|12593.2|12588.4|12587.2|312
1591303200000|2020-06-04 20:40:00|12594|12592.5|12596.4|12594.9|12596.6|12595.2|12592.1|12590.6|438
1591303500000|2020-06-04 20:45:00|12596.5|12595|12596|12594.5|12599|12597.5|12594.4|12592.9|423
1591303800000|2020-06-04 20:50:00|12596.1|12594.6|12591.1|12589.6|12596.9|12595.4|12590.8|12589.3|435
1591304100000|2020-06-04 20:55:00|12591.6|12589.5|12597.1|12594.8|12597.6|12596.1|12591.2|12589.5|481
1591304400000|2020-06-04 21:00:00|12596.4|12594.9|12606.5|12596.5|12608.1|12601.3|12596.4|12594.4|75
1591304700000|2020-06-04 21:05:00|12607.4|12597.4|12606.7|12599.2|12608.4|12601.6|12603.5|12596.6|211
1591305000000|2020-06-04 21:10:00|12606.5|12599.3|12603.3|12601.1|12607.5|12601.1|12603.3|12596.5|127
1591305300000|2020-06-04 21:15:00|12606.3|12599.4|12605.9|12600.5|12609.1|12602.1|12603.5|12597.1|247
1591305600000|2020-06-04 21:20:00|12606|12600.3|12607.1|12600|12608.9|12601.4|12604.4|12597.2|339
1591305900000|2020-06-04 21:25:00|12607.6|12599.6|12607.3|12597.3|12608.5|12602.3|12603.5|12593.5|241
1591306200000|2020-06-04 21:30:00|12605.4|12595.4|12599|12589|12608.6|12598.6|12595.7|12585.7|581
1591306500000|2020-06-04 21:35:00|12598.8|12588.8|12595|12585|12600.8|12590.8|12594.8|12584.8|465
1591306800000|2020-06-04 21:40:00|12595.3|12585.3|12593.2|12585.8|12598.6|12589.7|12591.5|12584.5|462
1591307100000|2020-06-04 21:45:00|12593.9|12586.7|12592.8|12588.1|12596|12590.1|12590.3|12585.3|414
1591307400000|2020-06-04 21:50:00|12593.3|12587|12595.7|12589.3|12599.5|12591.9|12592.2|12586.2|356
1591307700000|2020-06-04 21:55:00|12594.6|12589.6|12595.4|12587.4|12599|12590.9|12593.2|12586.2|505
1591308000000|2020-06-04 22:00:00|12594.8|12588|12598.5|12588.5|12600.4|12593.7|12593.7|12587.2|731
1591308300000|2020-06-04 22:05:00|12598.6|12588.6|12599.8|12590.1|12603.4|12593.9|12596.2|12588.4|770
1591308600000|2020-06-04 22:10:00|12599.3|12590.5|12600.1|12596.1|12600.8|12596.5|12597.5|12589.8|413
1591308900000|2020-06-04 22:15:00|12600|12596.2|12600.2|12595.6|12601.4|12597.1|12598.6|12592.1|486
1591309200000|2020-06-04 22:20:00|12600.1|12595.7|12602.8|12599.3|12605.5|12599.5|12599.5|12594.9|765
1591309500000|2020-06-04 22:25:00|12602.5|12598.9|12602.6|12601.1|12605.4|12603|12601.6|12597.2|346
1591309800000|2020-06-04 22:30:00|12602.9|12600.8|12601.9|12599.7|12604.4|12601.6|12601|12599.1|261
1591310100000|2020-06-04 22:35:00|12601.7|12600.2|12601.5|12600|12603|12601.1|12600.1|12597.7|218
1591310400000|2020-06-04 22:40:00|12601.8|12600.3|12602.9|12600.6|12603.4|12601.2|12601.4|12598.7|174
1591310700000|2020-06-04 22:45:00|12602.2|12600.7|12600.1|12598.6|12602.5|12600.8|12599.9|12598.3|146
1591311000000|2020-06-04 22:50:00|12600.2|12598.7|12600.4|12598.9|12601.6|12599.4|12599.1|12598.2|160
1591311300000|2020-06-04 22:55:00|12600.5|12599|12600.8|12598.6|12601.8|12599.9|12599.7|12598.2|148
1591311600000|2020-06-04 23:00:00|12600.5|12599|12603.1|12601.6|12606|12603.5|12600.2|12598.3|384
1591311900000|2020-06-04 23:05:00|12602.6|12601.7|12607|12605.5|12607.6|12605.7|12602.6|12601.3|253
1591312200000|2020-06-04 23:10:00|12607.3|12605.1|12608.3|12606.8|12609.2|12607|12606.8|12604.7|218
1591312500000|2020-06-04 23:15:00|12608.4|12606.9|12611.5|12610|12612.1|12610.6|12607.2|12605.7|346
1591312800000|2020-06-04 23:20:00|12611.6|12610.1|12611.6|12610.1|12612.3|12610.8|12611|12609.5|234
1591313100000|2020-06-04 23:25:00|12611.5|12610|12613.1|12611.6|12614.4|12613|12611.4|12609.9|217
1591313400000|2020-06-04 23:30:00|12613|12611.5|12612.3|12610.8|12613.2|12611.7|12611.1|12609.6|237
1591313700000|2020-06-04 23:35:00|12612.2|12610.7|12611.9|12610.4|12612.3|12610.8|12610.9|12609.1|243
1591314000000|2020-06-04 23:40:00|12611.8|12610.3|12611.2|12609.7|12612.5|12611|12609.8|12608.3|308
1591314300000|2020-06-04 23:45:00|12611.3|12609.8|12611.3|12609.8|12611.4|12610.1|12608.9|12607.4|648
1591314600000|2020-06-04 23:50:00|12611.4|12609.9|12611.9|12610.4|12612.1|12610.6|12609.2|12607.7|479
1591314900000|2020-06-04 23:55:00|12611.8|12610.3|12606.9|12605.4|12612.8|12611.3|12606.6|12605.1|446
1591315200000|2020-06-05 00:00:00|12607|12605.5|12600.5|12599|12607|12605.5|12598.9|12597.6|590
1591315500000|2020-06-05 00:05:00|12600.6|12599.1|12607.1|12605.6|12607.3|12605.8|12600.1|12598.6|619
1591315800000|2020-06-05 00:10:00|12607|12605.5|12608.5|12607|12610|12608.5|12607|12605.5|545
1591316100000|2020-06-05 00:15:00|12608.6|12607.1|12603.9|12602.4|12610.2|12608.7|12603.1|12601.6|514
1591316400000|2020-06-05 00:20:00|12604|12602.5|12603.7|12602.2|12605.4|12603.9|12602.3|12600.8|452
1591316700000|2020-06-05 00:25:00|12603.5|12602|12601.5|12600|12603.9|12602.4|12601.1|12599.6|404
1591317000000|2020-06-05 00:30:00|12601.7|12600.2|12602.1|12600.6|12602.4|12600.9|12598.5|12597|475
1591317300000|2020-06-05 00:35:00|12602.2|12600.7|12600.9|12600|12602.4|12601.4|12599.2|12598.2|305
1591317600000|2020-06-05 00:40:00|12601|12600.1|12602.3|12600.8|12602.5|12601.4|12599.6|12598.2|436
1591317900000|2020-06-05 00:45:00|12602.4|12600.9|12606.3|12604.8|12606.5|12605|12600.7|12599.4|490
1591318200000|2020-06-05 00:50:00|12605.4|12604.5|12600.4|12598.9|12606.1|12604.6|12597.9|12596.6|552
1591318500000|2020-06-05 00:55:00|12600.5|12599|12593.4|12591.9|12602.1|12600.6|12590.8|12589.7|711
1591318800000|2020-06-05 01:00:00|12594|12592.5|12600|12598.5|12602.9|12601.4|12594|12592.5|609
1591319100000|2020-06-05 01:05:00|12599.9|12598.4|12596|12594.5|12599.9|12598.4|12593.2|12591.7|432
1591319400000|2020-06-05 01:10:00|12595.9|12594.4|12587.5|12586|12597.1|12595.6|12587.3|12585.9|621
1591319700000|2020-06-05 01:15:00|12587.6|12586.1|12587.1|12585.6|12591.3|12589.8|12583.6|12582.1|611
1591320000000|2020-06-05 01:20:00|12587.2|12585.7|12587.7|12586.2|12589.2|12588|12584.8|12583.3|585
1591320300000|2020-06-05 01:25:00|12587.6|12586.1|12588.8|12587.3|12589|12587.9|12586.3|12584.8|434
1591320600000|2020-06-05 01:30:00|12588.9|12587.4|12590.1|12588.6|12596.4|12594.4|12588.9|12587.4|728
1591320900000|2020-06-05 01:35:00|12590.2|12588.7|12587.7|12586.2|12591.4|12589.9|12586|12584.7|529
1591321200000|2020-06-05 01:40:00|12587.8|12586.3|12587.2|12585.7|12589.4|12588|12586.6|12585.3|505
1591321500000|2020-06-05 01:45:00|12587.4|12585.9|12586.4|12584.9|12589.4|12588.4|12584.2|12582.7|521
1591321800000|2020-06-05 01:50:00|12586.5|12585|12589.6|12588.1|12591.9|12590.4|12585.9|12584.4|584
1591322100000|2020-06-05 01:55:00|12589.7|12588.2|12588.6|12587.7|12592.2|12590.7|12587.7|12586.5|653
1591322400000|2020-06-05 02:00:00|12588.5|12587.6|12589.6|12588.1|12590.1|12588.6|12584|12582.8|634
1591322700000|2020-06-05 02:05:00|12589.7|12588.2|12586.9|12585.4|12590.2|12588.7|12586.3|12584.8|372
1591323000000|2020-06-05 02:10:00|12586.8|12585.3|12587.6|12586.1|12588|12586.7|12584.7|12583.2|382
1591323300000|2020-06-05 02:15:00|12587.4|12586.5|12590.4|12588.9|12590.9|12589.4|12586.4|12584.9|472
1591323600000|2020-06-05 02:20:00|12590.5|12589|12591.3|12589.8|12591.5|12590|12588.4|12587.4|460
1591323900000|2020-06-05 02:25:00|12591.4|12589.9|12588.5|12587|12592.5|12591|12588.2|12586.8|477
1591324200000|2020-06-05 02:30:00|12588.6|12587.1|12593.6|12592.7|12595|12593.5|12588.6|12587.1|565
1591324500000|2020-06-05 02:35:00|12593.7|12592.8|12591.1|12589.6|12594|12592.8|12590.3|12589.1|514
1591324800000|2020-06-05 02:40:00|12591.2|12589.7|12592|12590.5|12593.8|12592.3|12591|12589.5|625
1591325100000|2020-06-05 02:45:00|12591.9|12590.4|12591|12590.1|12592.4|12590.9|12589.3|12588.1|586
1591325400000|2020-06-05 02:50:00|12590.9|12590|12591.9|12591|12592.3|12591.2|12588.8|12587.6|443
1591325700000|2020-06-05 02:55:00|12591.8|12590.9|12592.4|12590.9|12595.3|12594.1|12591.5|12590.2|471
1591326000000|2020-06-05 03:00:00|12592.5|12591|12592.4|12590.9|12593.7|12592.6|12591.6|12590.1|392
1591326300000|2020-06-05 03:05:00|12592.5|12591|12593.1|12591.6|12593.3|12592.1|12590.7|12589.2|284
1591326600000|2020-06-05 03:10:00|12593|12591.5|12591.2|12589.7|12595.9|12594.5|12590.7|12589.2|457
1591326900000|2020-06-05 03:15:00|12591.3|12589.8|12591.6|12590.1|12592.1|12590.7|12588.9|12587.4|490
1591327200000|2020-06-05 03:20:00|12591.3|12589.8|12590.1|12588.6|12592.3|12590.8|12589.1|12587.6|379
1591327500000|2020-06-05 03:25:00|12590.2|12588.7|12590.1|12588.6|12590.5|12589|12588.8|12587.5|255
1591327800000|2020-06-05 03:30:00|12590.2|12588.7|12594.2|12592.7|12594.3|12593|12590|12588.5|492
1591328100000|2020-06-05 03:35:00|12594.1|12592.6|12593.9|12592.4|12594.4|12593.2|12591.4|12589.9|385
1591328400000|2020-06-05 03:40:00|12593.6|12592.1|12595.2|12593.7|12595.3|12594.4|12593.4|12591.9|364
1591328700000|2020-06-05 03:45:00|12595.1|12593.6|12595|12593.5|12595.6|12594.4|12593.5|12592.1|375
1591329000000|2020-06-05 03:50:00|12595.1|12593.6|12596.4|12594.9|12598.1|12596.6|12594.4|12593|438
1591329300000|2020-06-05 03:55:00|12596.3|12594.8|12598.6|12597.1|12599.3|12598.2|12595.7|12594.2|479
1591329600000|2020-06-05 04:00:00|12598.7|12597.2|12600.2|12598.7|12600.9|12599.7|12598|12596.5|603
1591329900000|2020-06-05 04:05:00|12600.1|12598.6|12598.1|12596.6|12600.5|12599|12597|12595.5|390
1591330200000|2020-06-05 04:10:00|12597.9|12596.4|12596.3|12594.8|12599.6|12598.1|12595.6|12594.1|274
1591330500000|2020-06-05 04:15:00|12596.4|12594.9|12601.6|12600.1|12602.7|12601.2|12596.4|12594.9|503
1591330800000|2020-06-05 04:20:00|12601.7|12600.2|12605.7|12604.8|12606.1|12605|12600.9|12599.4|525
1591331100000|2020-06-05 04:25:00|12605.6|12604.7|12613.3|12611.8|12615.6|12614.1|12605.6|12604.7|713
1591331400000|2020-06-05 04:30:00|12613.5|12612|12614.8|12613.3|12617.8|12616.3|12612.6|12611.1|586
1591331700000|2020-06-05 04:35:00|12614.6|12613.1|12618.2|12616.7|12618.4|12617.1|12610.7|12609.2|566
1591332000000|2020-06-05 04:40:00|12618.1|12616.6|12619.3|12617.8|12619.4|12618.2|12615.7|12614.2|555
1591332300000|2020-06-05 04:45:00|12619.2|12617.7|12621.9|12620.4|12622.2|12621|12618.4|12617.1|385
1591332600000|2020-06-05 04:50:00|12621.7|12620.2|12617.6|12616.1|12624.1|12622.9|12613.9|12612.4|565
1591332900000|2020-06-05 04:55:00|12617|12615.5|12614.7|12613.2|12617.7|12616.2|12614.2|12612.7|523
1591333200000|2020-06-05 05:00:00|12614.6|12613.1|12614.9|12613.4|12617.9|12616.6|12613.1|12611.6|494
1591333500000|2020-06-05 05:05:00|12614.7|12613.2|12612.6|12611.1|12615.4|12613.9|12611.4|12609.9|463
1591333800000|2020-06-05 05:10:00|12612.7|12611.2|12614.7|12613.2|12615.4|12614|12611.5|12610|437
1591334100000|2020-06-05 05:15:00|12614.8|12613.3|12612.5|12611|12615.4|12614.2|12611.5|12610.1|436
1591334400000|2020-06-05 05:20:00|12612.6|12611.1|12612.9|12611.4|12613.7|12612.2|12611.6|12610.4|288
1591334700000|2020-06-05 05:25:00|12612.8|12611.3|12612|12610.5|12614|12612.8|12610.5|12609.1|324
1591335000000|2020-06-05 05:30:00|12611.9|12610.4|12607.8|12606.9|12613.6|12612.1|12607.8|12606.9|418
1591335300000|2020-06-05 05:35:00|12608|12606.5|12608.6|12607.7|12612.1|12610.8|12607|12605.7|348
1591335600000|2020-06-05 05:40:00|12608.7|12607.8|12609.9|12608.4|12610.4|12609.3|12607.5|12606.3|338
1591335900000|2020-06-05 05:45:00|12609.7|12608.2|12621.1|12619.6|12623.9|12622.4|12608.8|12607.5|658
1591336200000|2020-06-05 05:50:00|12621.2|12619.7|12635.6|12634.1|12638.2|12636.7|12616.7|12615.2|1092
1591336500000|2020-06-05 05:55:00|12635.9|12634.4|12635.7|12634.2|12642|12640.8|12633.6|12632.1|993
1591336800000|2020-06-05 06:00:00|12636|12634.5|12654.5|12653|12665.3|12663.8|12634.9|12633.4|1476
1591337100000|2020-06-05 06:05:00|12654.3|12652.8|12652.5|12651|12658|12656.9|12647|12645.5|937
1591337400000|2020-06-05 06:10:00|12652.2|12650.7|12645.4|12643.9|12654.8|12653.3|12642|12640.5|1039
1591337700000|2020-06-05 06:15:00|12645.5|12644|12658.6|12657.1|12663.6|12662.2|12643.7|12642.3|1018
1591338000000|2020-06-05 06:20:00|12658.7|12657.2|12652.4|12650.9|12658.9|12657.4|12647.4|12645.9|762
1591338300000|2020-06-05 06:25:00|12652.2|12650.7|12659.9|12658.4|12659.9|12658.4|12649|12647.5|865
1591338600000|2020-06-05 06:30:00|12659.8|12658.3|12661.7|12660.8|12662.1|12661.2|12654.3|12652.8|874
1591338900000|2020-06-05 06:35:00|12661.6|12660.7|12653.3|12651.8|12664.5|12663.6|12652.6|12651.5|951
1591339200000|2020-06-05 06:40:00|12653.4|12651.9|12648.6|12647.7|12653.7|12652.8|12648.1|12647.2|650
1591339500000|2020-06-05 06:45:00|12648.7|12647.8|12651.8|12650.3|12652.9|12651.8|12648.5|12647.5|593
1591339800000|2020-06-05 06:50:00|12651.6|12650.7|12649.3|12648.4|12652.5|12651.3|12648.3|12647|628
1591340100000|2020-06-05 06:55:00|12649.2|12648.3|12649.9|12648.4|12652.7|12651.8|12646.9|12645.9|732
1591340400000|2020-06-05 07:00:00|12650.1|12648.6|12650.6|12649.7|12658.7|12657.8|12647.7|12646.3|946
1591340700000|2020-06-05 07:05:00|12650.5|12649.6|12643.6|12642.7|12652|12651.1|12642.1|12641.2|919
1591341000000|2020-06-05 07:10:00|12643.5|12642.6|12654.7|12653.8|12658.6|12657.7|12643.4|12642.5|886
1591341300000|2020-06-05 07:15:00|12655.2|12654.3|12665.9|12665|12670.2|12668.7|12650.3|12649.4|930
1591341600000|2020-06-05 07:20:00|12666|12665.1|12661.6|12660.7|12669.8|12668.7|12660.9|12659.6|1059
1591341900000|2020-06-05 07:25:00|12661.5|12660.6|12657.3|12655.8|12668.5|12667.6|12656.2|12655|955
1591342200000|2020-06-05 07:30:00|12657.1|12655.6|12662.6|12661.7|12666|12664.8|12657.1|12655.6|945
1591342500000|2020-06-05 07:35:00|12662.7|12661.8|12673.5|12672.6|12677.9|12676.4|12662.3|12661.3|938
1591342800000|2020-06-05 07:40:00|12673.6|12672.7|12683.5|12682|12691.5|12690|12672.6|12671.4|972
1591343100000|2020-06-05 07:45:00|12683.3|12681.8|12670.7|12669.2|12684.3|12682.8|12668.9|12667.8|1038
1591343400000|2020-06-05 07:50:00|12670.8|12669.3|12668.4|12666.9|12671.1|12669.6|12667.7|12666.6|799
1591343700000|2020-06-05 07:55:00|12668.3|12666.8|12670.2|12668.7|12674.4|12672.9|12667.7|12666.4|782
1591344000000|2020-06-05 08:00:00|12670.3|12668.8|12672|12670.5|12675.1|12673.7|12669.6|12668.4|892
1591344300000|2020-06-05 08:05:00|12672.1|12670.6|12668|12666.5|12676|12674.5|12667.9|12666.4|762
1591344600000|2020-06-05 08:10:00|12668.1|12666.6|12669.9|12668.4|12672.7|12671.2|12667.2|12666|840
1591344900000|2020-06-05 08:15:00|12670.2|12668.7|12658.3|12656.8|12672.3|12670.8|12654.6|12653.1|1077
1591345200000|2020-06-05 08:20:00|12658.2|12656.7|12660.2|12659.3|12663.7|12662.2|12658.2|12656.7|886
1591345500000|2020-06-05 08:25:00|12660.1|12659.2|12654.3|12652.8|12662.8|12661.3|12652.1|12650.7|777
1591345800000|2020-06-05 08:30:00|12654.5|12653|12650.6|12649.7|12657.2|12655.9|12648.6|12647.2|799
1591346100000|2020-06-05 08:35:00|12650.7|12649.8|12647.9|12646.4|12652.1|12650.9|12646|12644.9|599
1591346400000|2020-06-05 08:40:00|12647.6|12646.7|12652|12650.5|12653.1|12651.9|12647.3|12646|702
1591346700000|2020-06-05 08:45:00|12652.2|12650.7|12649.4|12648.5|12652.2|12650.7|12646.1|12644.6|642
1591347000000|2020-06-05 08:50:00|12649.5|12648.6|12626.9|12625.4|12650|12648.9|12622.5|12621.2|1278
1591347300000|2020-06-05 08:55:00|12627.1|12625.6|12638.1|12636.6|12638.2|12637|12627|12625.5|1235
1591347600000|2020-06-05 09:00:00|12638.2|12636.7|12639.1|12637.6|12641.3|12639.8|12631.8|12630.4|964
1591347900000|2020-06-05 09:05:00|12639|12637.5|12647.6|12646.1|12648.5|12647|12637.1|12635.7|969
1591348200000|2020-06-05 09:10:00|12647.5|12646|12647.9|12646.4|12651.3|12650.1|12645.3|12643.9|881
1591348500000|2020-06-05 09:15:00|12648|12646.5|12644.4|12642.9|12650|12648.7|12640.5|12639.6|877
1591348800000|2020-06-05 09:20:00|12644.2|12642.7|12629.6|12628.1|12644.4|12643|12628.8|12627.7|925
1591349100000|2020-06-05 09:25:00|12629.5|12628|12629.1|12627.6|12632.7|12631.6|12619.2|12617.7|1081
1591349400000|2020-06-05 09:30:00|12628.9|12627.4|12630.1|12629.2|12633.3|12631.8|12624.5|12623.3|907
1591349700000|2020-06-05 09:35:00|12630|12629.1|12637.7|12636.8|12638.8|12637.9|12626.9|12625.8|843
1591350000000|2020-06-05 09:40:00|12637.9|12636.4|12631.9|12631|12638|12637.1|12629.9|12628.7|653
1591350300000|2020-06-05 09:45:00|12632.2|12631.3|12630.5|12629.6|12637.4|12635.9|12627.8|12626.6|748
1591350600000|2020-06-05 09:50:00|12630.4|12629.5|12633.5|12632|12633.7|12632.2|12628.8|12627.5|744
1591350900000|2020-06-05 09:55:00|12633.6|12632.1|12633.3|12631.8|12635.2|12633.8|12628.6|12627.1|709
1591351200000|2020-06-05 10:00:00|12633.2|12631.7|12628.8|12627.9|12633.7|12632.2|12625.5|12624.1|754
1591351500000|2020-06-05 10:05:00|12628.7|12627.8|12625.6|12624.1|12634|12632.8|12625.2|12623.7|859
1591351800000|2020-06-05 10:10:00|12625.9|12625|12627.3|12625.8|12631.3|12630|12623.8|12622.6|844
1591352100000|2020-06-05 10:15:00|12627.5|12626|12630|12629.1|12630.2|12629.3|12624|12622.8|715
1591352400000|2020-06-05 10:20:00|12629.9|12629|12631.6|12630.1|12634.5|12633|12628.2|12627.2|669
1591352700000|2020-06-05 10:25:00|12631.5|12630|12627.2|12625.7|12632|12630.5|12624.9|12623.4|644
1591353000000|2020-06-05 10:30:00|12627.1|12625.6|12630.1|12628.6|12631.5|12630|12625.7|12624.4|687
1591353300000|2020-06-05 10:35:00|12630|12628.5|12629|12627.5|12632.5|12631.1|12624.6|12623.4|823
1591353600000|2020-06-05 10:40:00|12628.9|12627.4|12626|12625.1|12629.5|12628.4|12620.5|12619.6|700
1591353900000|2020-06-05 10:45:00|12625.9|12625|12623.3|12621.8|12628.5|12627.3|12622.1|12620.9|673
1591354200000|2020-06-05 10:50:00|12623.4|12621.9|12625.3|12624.4|12629|12628|12622.5|12621.5|677
1591354500000|2020-06-05 10:55:00|12625.9|12624.3|12634.3|12632.8|12636.4|12634.9|12622.7|12621.6|804
1591354800000|2020-06-05 11:00:00|12634.4|12632.9|12642.6|12641.1|12646.3|12645.1|12633.7|12632.5|980
1591355100000|2020-06-05 11:05:00|12642.7|12641.2|12633.4|12631.9|12646.2|12645|12624.4|12622.9|1351
1591355400000|2020-06-05 11:10:00|12633.5|12632|12630.3|12628.8|12645.5|12644|12628.8|12627.3|1089
1591355700000|2020-06-05 11:15:00|12630.2|12628.7|12635|12633.5|12635.3|12634|12626.4|12624.9|918
1591356000000|2020-06-05 11:20:00|12635.1|12633.6|12636|12634.5|12639.1|12637.8|12633.8|12632.5|809
1591356300000|2020-06-05 11:25:00|12635.9|12634.4|12641.6|12640.1|12642.4|12641|12634|12633.1|772
1591356600000|2020-06-05 11:30:00|12641.7|12640.2|12645.2|12643.7|12648.2|12646.9|12637.7|12636.7|776
1591356900000|2020-06-05 11:35:00|12645.1|12643.6|12644.8|12643.3|12647.5|12646.2|12641.6|12640.5|621
1591357200000|2020-06-05 11:40:00|12644.9|12643.4|12646.4|12644.9|12648.3|12646.9|12641.8|12640.3|749
1591357500000|2020-06-05 11:45:00|12646.5|12645|12654.9|12653.4|12662.1|12660.6|12644.6|12643.6|990
1591357800000|2020-06-05 11:50:00|12654.7|12653.2|12656.7|12655.8|12657|12655.9|12652.7|12651.5|718
1591358100000|2020-06-05 11:55:00|12656.8|12655.9|12663.6|12662.1|12665.2|12663.7|12656.7|12655.8|707
1591358400000|2020-06-05 12:00:00|12663.5|12662.6|12679|12677.5|12679.6|12678.1|12661.7|12660.5|896
1591358700000|2020-06-05 12:05:00|12679.1|12677.6|12671.5|12670|12679.4|12678.1|12665.8|12664.6|873
1591359000000|2020-06-05 12:10:00|12671.6|12670.7|12667.2|12665.7|12677.6|12676.1|12666.7|12665.5|878
1591359300000|2020-06-05 12:15:00|12667.3|12665.8|12670.5|12669.6|12678.2|12677|12666.3|12664.8|842
1591359600000|2020-06-05 12:20:00|12670.3|12669.4|12675.1|12674.2|12680.4|12679.1|12670.3|12669.3|969
1591359900000|2020-06-05 12:25:00|12675.6|12674.1|12681.9|12676.7|12685.3|12677.7|12672.7|12670.7|989
1591360200000|2020-06-05 12:30:00|12681.8|12676.8|12653.3|12651.7|12682.6|12679.8|12639.7|12635.9|2460
1591360500000|2020-06-05 12:35:00|12652.8|12651.6|12675.1|12673.6|12679.8|12678.3|12650.8|12649.3|2190
1591360800000|2020-06-05 12:40:00|12675|12673.5|12652.7|12651.2|12675.1|12673.6|12647.8|12646.3|2113
1591361100000|2020-06-05 12:45:00|12652.8|12651.3|12648|12646.5|12667.8|12666.3|12647.7|12646.2|1910
1591361400000|2020-06-05 12:50:00|12648.1|12646.6|12658.4|12656.9|12658.5|12657|12646|12644.3|1731
1591361700000|2020-06-05 12:55:00|12658.3|12656.8|12657.2|12656.3|12663|12661.4|12648.4|12646.9|1748
1591362000000|2020-06-05 13:00:00|12657.1|12655.6|12664.1|12662.6|12665.8|12664.3|12652.8|12651.3|1782
1591362300000|2020-06-05 13:05:00|12664|12662.5|12689.3|12687.8|12690.2|12688.7|12661.1|12659.6|1750
1591362600000|2020-06-05 13:10:00|12689.2|12687.7|12694.4|12692.9|12698.5|12697|12683|12681.5|1795
1591362900000|2020-06-05 13:15:00|12694.8|12693.3|12698.8|12697.3|12704.9|12703.4|12693.1|12691.6|1775
1591363200000|2020-06-05 13:20:00|12698.7|12697.2|12694.1|12692.6|12698.7|12697.2|12689.7|12688.2|987
1591363500000|2020-06-05 13:25:00|12694|12692.5|12701.9|12700.4|12705.1|12703.6|12693.4|12691.9|983
1591363800000|2020-06-05 13:30:00|12701.7|12700.2|12694|12692.5|12702.8|12701.3|12688.1|12686.6|1063
1591364100000|2020-06-05 13:35:00|12694.4|12692.9|12704.3|12702.8|12706|12704.5|12689.6|12688.1|1045
1591364400000|2020-06-05 13:40:00|12704.1|12702.6|12692|12690.5|12705.4|12703.9|12683.5|12682|995
1591364700000|2020-06-05 13:45:00|12692.4|12690.9|12683.9|12682.4|12694.4|12692.9|12683.7|12682.2|658
1591365000000|2020-06-05 13:50:00|12684.1|12682.6|12678.7|12677.2|12684.5|12683|12672.4|12670.9|421
1591365300000|2020-06-05 13:55:00|12678.9|12677.4|12672.6|12671.1|12679.7|12678.2|12671|12669.5|244
1591365600000|2020-06-05 14:00:00|12673|12671.5|12683.5|12682|12685.9|12684.4|12672.2|12670.7|406
1591365900000|2020-06-05 14:05:00|12683.3|12681.8|12678.8|12677.3|12689.4|12687.9|12676.6|12675.1|460
1591366200000|2020-06-05 14:10:00|12678.7|12677.2|12690.8|12689.3|12691.8|12690.3|12675.9|12674.4|443
1591366500000|2020-06-05 14:15:00|12690.5|12689|12687.8|12686.3|12692|12690.5|12679.2|12677.7|444
1591366800000|2020-06-05 14:20:00|12687.9|12686.4|12701.6|12700.1|12702.3|12700.8|12687|12685.5|457
1591367100000|2020-06-05 14:25:00|12701.2|12699.7|12697.9|12696.4|12703.9|12702.4|12694.6|12693.1|439
1591367400000|2020-06-05 14:30:00|12697.8|12696.3|12698.6|12697.1|12706.8|12705.3|12697.7|12696.2|410
1591367700000|2020-06-05 14:35:00|12697.9|12696.4|12711|12709.5|12716|12714.5|12697.9|12696.4|435
1591368000000|2020-06-05 14:40:00|12711.6|12710.1|12709.6|12708.1|12714.3|12712.8|12705|12703.5|454
1591368300000|2020-06-05 14:45:00|12709.8|12708.3|12718.6|12717.1|12718.7|12717.2|12706.6|12705.1|470
1591368600000|2020-06-05 14:50:00|12718.5|12717|12726.3|12724.8|12731.9|12730.4|12714.8|12713.3|502
1591368900000|2020-06-05 14:55:00|12726.8|12725.3|12726.7|12725.2|12730.8|12729.3|12720.8|12719.3|489
1591369200000|2020-06-05 15:00:00|12725.8|12724.3|12712.1|12711.2|12727.7|12726.2|12712.1|12710.8|489
1591369500000|2020-06-05 15:05:00|12712.2|12711.3|12701.6|12700.1|12715.1|12713.6|12700.1|12698.6|483
1591369800000|2020-06-05 15:10:00|12701.5|12700|12709.9|12708.4|12709.9|12708.4|12701.5|12700|425
1591370100000|2020-06-05 15:15:00|12709.6|12708.1|12707.1|12705.6|12711|12709.5|12706.3|12704.8|382
1591370400000|2020-06-05 15:20:00|12707|12705.5|12720|12718.5|12720.3|12718.8|12702.8|12701.3|416
1591370700000|2020-06-05 15:25:00|12720.5|12719|12717|12715.5|12724.1|12722.6|12716.9|12715.4|425
1591371000000|2020-06-05 15:30:00|12716.9|12715.4|12704.5|12703|12718.3|12716.8|12703.7|12702.2|465
1591371300000|2020-06-05 15:35:00|12704.4|12702.9|12707.2|12705.7|12707.7|12706.2|12700|12698.5|449
1591371600000|2020-06-05 15:40:00|12706.6|12705.1|12700.1|12698.6|12707.6|12706.1|12699.6|12698.1|386
1591371900000|2020-06-05 15:45:00|12699.8|12698.3|12697.6|12696.1|12701.5|12700|12694.2|12692.7|437
1591372200000|2020-06-05 15:50:00|12697.8|12696.3|12702|12700.5|12704.2|12702.7|12697.8|12696.3|403
1591372500000|2020-06-05 15:55:00|12702.1|12700.6|12701.1|12699.6|12704.8|12703.3|12698.2|12696.7|423
1591372800000|2020-06-05 16:00:00|12701.3|12699.8|12697.1|12695.6|12706.5|12705|12693.9|12692.4|432
1591373100000|2020-06-05 16:05:00|12696.9|12695.4|12698.8|12697.3|12706.3|12704.8|12696.9|12695.4|406
1591373400000|2020-06-05 16:10:00|12698.7|12697.2|12689.8|12688.3|12699.6|12698.1|12689.2|12688.1|429
1591373700000|2020-06-05 16:15:00|12689|12687.5|12685.8|12684.3|12691|12689.5|12683.9|12682.4|437
1591374000000|2020-06-05 16:20:00|12685.5|12684|12686.8|12685.3|12695|12693.5|12685.2|12683.7|402
1591374300000|2020-06-05 16:25:00|12686.7|12685.2|12690.6|12689.1|12692.2|12690.7|12682.9|12681.3|417
1591374600000|2020-06-05 16:30:00|12690.2|12688.7|12698.3|12696.8|12698.5|12697|12690.2|12688.7|401
1591374900000|2020-06-05 16:35:00|12698.4|12696.9|12695.3|12693.8|12698.4|12696.9|12694.1|12692.6|351
1591375200000|2020-06-05 16:40:00|12695.2|12693.7|12689.8|12688.3|12695.7|12694.2|12688.8|12687.3|409
1591375500000|2020-06-05 16:45:00|12690.1|12688.6|12688.1|12686.6|12691.8|12690.3|12687.6|12686.1|347
1591375800000|2020-06-05 16:50:00|12688.4|12686.9|12685|12683.5|12688.4|12686.9|12682.7|12681.2|341
1591376100000|2020-06-05 16:55:00|12685.1|12683.6|12681.1|12679.6|12685.7|12684.2|12679.4|12678.4|379
1591376400000|2020-06-05 17:00:00|12681.4|12679.9|12678|12676.5|12682.8|12681.4|12677.4|12675.9|394
1591376700000|2020-06-05 17:05:00|12678.1|12676.6|12675.9|12674.4|12679.9|12678.5|12674.4|12672.9|364
1591377000000|2020-06-05 17:10:00|12675.8|12674.3|12673.7|12672.2|12676.1|12674.6|12669.7|12668.2|359
1591377300000|2020-06-05 17:15:00|12673.8|12672.3|12673.1|12671.6|12675.2|12673.7|12666.9|12665.2|375
1591377600000|2020-06-05 17:20:00|12673.2|12671.7|12674.3|12672.8|12675.5|12674|12672.5|12671|340
1591377900000|2020-06-05 17:25:00|12673.9|12672.4|12673.9|12672.4|12674.4|12672.9|12671.7|12670.2|329
1591378200000|2020-06-05 17:30:00|12674.1|12672.6|12666.3|12664.8|12675.2|12673.7|12665.7|12664.2|356
1591378500000|2020-06-05 17:35:00|12666.6|12665.1|12662.7|12661.2|12668.6|12667.1|12662.2|12660.7|362
1591378800000|2020-06-05 17:40:00|12662.9|12661.4|12667.4|12665.9|12669.9|12668.4|12662.9|12661.4|320
1591379100000|2020-06-05 17:45:00|12668|12666.5|12664.2|12662.7|12668|12666.5|12661.8|12660.3|340
1591379400000|2020-06-05 17:50:00|12664|12662.5|12667.1|12665.6|12667.8|12666.3|12664|12662.5|325
1591379700000|2020-06-05 17:55:00|12666.9|12665.4|12664.9|12663.4|12667.3|12665.8|12661.9|12660.4|365
1591380000000|2020-06-05 18:00:00|12665|12663.5|12674.2|12672.7|12674.2|12672.7|12665|12663.5|354
1591380300000|2020-06-05 18:05:00|12674.1|12672.6|12664.2|12662.7|12674.2|12672.7|12663.8|12662.3|391
1591380600000|2020-06-05 18:10:00|12664.1|12662.6|12668.7|12667.2|12672.3|12670.8|12664|12662.5|319
1591380900000|2020-06-05 18:15:00|12669|12667.5|12669.6|12668.1|12671.4|12669.9|12667|12665.5|334
1591381200000|2020-06-05 18:20:00|12669.5|12668|12670.1|12668.6|12670.2|12668.7|12664.7|12663.2|331
1591381500000|2020-06-05 18:25:00|12670|12668.5|12673.1|12671.6|12674|12672.5|12668.6|12667.1|349
1591381800000|2020-06-05 18:30:00|12673.3|12671.8|12670.4|12668.9|12674.4|12672.9|12667.1|12665.6|341
1591382100000|2020-06-05 18:35:00|12670.3|12668.8|12673.2|12671.7|12674.6|12673.1|12664.8|12663.3|426
1591382400000|2020-06-05 18:40:00|12673.1|12671.6|12678.6|12677.1|12679.8|12678.3|12673|12671.5|355
1591382700000|2020-06-05 18:45:00|12678.9|12677.4|12672.1|12670.6|12680.1|12678.6|12671.7|12670.2|383
1591383000000|2020-06-05 18:50:00|12672.7|12671.2|12672.2|12670.7|12676.2|12674.7|12671.4|12669.9|371
1591383300000|2020-06-05 18:55:00|12672.7|12671.2|12669.2|12667.7|12675.3|12673.8|12667.7|12666|428
1591383600000|2020-06-05 19:00:00|12669.9|12668.4|12671.2|12669.7|12673.2|12671.7|12665.8|12664.3|381
1591383900000|2020-06-05 19:05:00|12671.6|12670.1|12667|12665.5|12673|12671.5|12666.2|12664.7|378
1591384200000|2020-06-05 19:10:00|12667.3|12665.8|12668.8|12667.3|12670.2|12668.7|12664.6|12663.1|484
1591384500000|2020-06-05 19:15:00|12669|12667.5|12669.9|12668.4|12671.8|12670.3|12667|12665.5|631
1591384800000|2020-06-05 19:20:00|12670|12668.5|12669.1|12667.6|12670.9|12669.4|12667.5|12666|644
1591385100000|2020-06-05 19:25:00|12669.3|12667.8|12670.5|12669|12670.9|12669.3|12668|12666.5|535
1591385400000|2020-06-05 19:30:00|12670.4|12668.9|12670.8|12669.3|12674|12672.5|12669.9|12668.4|633
1591385700000|2020-06-05 19:35:00|12671|12669.5|12668.9|12667.4|12671.5|12670|12668.4|12666.9|654
1591386000000|2020-06-05 19:40:00|12668.8|12667.3|12667.2|12665.7|12670.2|12668.7|12666.5|12665|552
1591386300000|2020-06-05 19:45:00|12667|12665.5|12666.7|12665.2|12668.5|12667|12665.3|12663.8|562
1591386600000|2020-06-05 19:50:00|12667|12665.5|12668.2|12666.7|12670.1|12668.6|12665.8|12664.3|654
1591386900000|2020-06-05 19:55:00|12668.3|12666.8|12666.9|12665.4|12669.9|12668.4|12665.1|12664.1|605
1591387200000|2020-06-05 20:00:00|12666.7|12665.2|12664.4|12662.9|12667.3|12666.1|12663.8|12662.3|529
1591387500000|2020-06-05 20:05:00|12665.1|12663.6|12668.3|12666.8|12669.2|12667.7|12664.4|12662.9|348
1591387800000|2020-06-05 20:10:00|12668|12666.4|12667.1|12665.6|12668.8|12667.3|12665.4|12663.9|452
1591388100000|2020-06-05 20:15:00|12667.2|12665.7|12668.8|12667.3|12669.4|12667.9|12666.3|12664.8|376
1591388400000|2020-06-05 20:20:00|12668.9|12667.4|12669.7|12668.2|12670.3|12668.8|12665.3|12663.8|363
1591388700000|2020-06-05 20:25:00|12669.5|12668|12669.8|12668.3|12673.9|12672.4|12668.3|12666.8|379
1591389000000|2020-06-05 20:30:00|12669.9|12668.4|12671|12669.5|12671.4|12669.9|12668.5|12667|311
1591389300000|2020-06-05 20:35:00|12670.9|12669.4|12675.2|12673.7|12675.3|12673.8|12668.5|12667|412
1591389600000|2020-06-05 20:40:00|12675.1|12673.6|12667.9|12666.4|12676.3|12674.8|12666.5|12665|392
1591389900000|2020-06-05 20:45:00|12667.8|12666.3|12671.4|12669.9|12672.1|12670.6|12665.4|12663.9|463
1591390200000|2020-06-05 20:50:00|12671.3|12669.8|12668.9|12667.4|12674.5|12671.1|12667.1|12662.5|482
1591390500000|2020-06-05 20:55:00|12669.1|12667.6|12669.5|12664.6|12670.6|12668.1|12665.6|12663.7|260
1591560000000|2020-06-07 20:00:00|12697.5|12677.5|12694.1|12674.1|12697.5|12677.5|12694.1|12674.1|10
1591560300000|2020-06-07 20:05:00|12694.8|12674.8|12695|12675|12695|12675|12694.1|12674.1|7
1591560600000|2020-06-07 20:10:00|12694.1|12674.1|12694.8|12674.8|12695|12675|12694.1|12674.1|13
1591560900000|2020-06-07 20:15:00|12694.5|12674.5|12695|12675|12695|12675|12694.5|12674.5|2
1591561200000|2020-06-07 20:20:00|12694.1|12674.1|12695|12675|12695|12675|12694.1|12674.1|14
1591561800000|2020-06-07 20:30:00|12694.1|12674.1|12695|12675|12695|12675|12694.1|12674.1|2
1591562700000|2020-06-07 20:45:00|12694.9|12674.9|12695|12675|12695|12675|12694.1|12674.1|6
1591563000000|2020-06-07 20:50:00|12694.4|12674.4|12695|12675|12697.5|12677.5|12694.4|12674.4|3
1591563300000|2020-06-07 20:55:00|12697.5|12677.5|12697|12677|12697.7|12677.7|12694.5|12674.5|21
1591563600000|2020-06-07 21:00:00|12695.6|12675.6|12697.4|12677.4|12698.2|12678.2|12695|12675|55
1591563900000|2020-06-07 21:05:00|12696.2|12676.2|12696.9|12676.9|12698.5|12678.5|12689.2|12669.2|207
1591564200000|2020-06-07 21:10:00|12694|12674|12694.6|12679.6|12697.9|12682.9|12686.1|12671.1|562
1591564500000|2020-06-07 21:15:00|12692.6|12677.6|12690.4|12675.4|12695.4|12680.4|12688.3|12673.3|174
1591564800000|2020-06-07 21:20:00|12690.9|12675.9|12694.4|12679.4|12695.6|12680.6|12689.2|12674.2|234
1591565100000|2020-06-07 21:25:00|12694|12679|12691.1|12681.1|12695.7|12683.8|12689.6|12677.1|162
1591565400000|2020-06-07 21:30:00|12691.4|12681.4|12691.1|12681.1|12694.5|12684.5|12689|12679|185
1591565700000|2020-06-07 21:35:00|12691.6|12681.6|12689|12679|12692.9|12682.9|12688.4|12678.4|259
1591566000000|2020-06-07 21:40:00|12690.6|12680.6|12688.2|12678.2|12691.4|12681.4|12685.1|12675.1|197
1591566300000|2020-06-07 21:45:00|12687.4|12677.4|12689|12679|12689.3|12679.3|12684.6|12674.6|146
1591566600000|2020-06-07 21:50:00|12689.3|12679.3|12690.5|12680.5|12690.5|12680.5|12681.1|12671.1|292
1591566900000|2020-06-07 21:55:00|12690.4|12680.4|12689.5|12679.5|12691.8|12681.8|12683.5|12673.5|234
1591567200000|2020-06-07 22:00:00|12684.8|12674.8|12681.3|12675.5|12688.4|12678.4|12679|12669.8|545
1591567500000|2020-06-07 22:05:00|12681.9|12675.2|12685.4|12680.6|12686.1|12681.2|12679.7|12673.3|540
1591567800000|2020-06-07 22:10:00|12685.3|12680.5|12687.6|12685.1|12690|12686|12684.7|12680.3|489
1591568100000|2020-06-07 22:15:00|12687.7|12684.6|12691.6|12687.2|12693.1|12688.8|12687.6|12683.8|430
1591568400000|2020-06-07 22:20:00|12691.3|12687.7|12695.7|12691.8|12696.1|12691.9|12689.8|12685.8|484
1591568700000|2020-06-07 22:25:00|12696.1|12691.6|12697.9|12694.7|12698.9|12695|12694.8|12690.8|419
1591569000000|2020-06-07 22:30:00|12697.7|12694.6|12693.4|12690.4|12700.9|12697.9|12692.8|12689.7|520
1591569300000|2020-06-07 22:35:00|12693.9|12690.1|12696.8|12694.2|12697.3|12694.7|12693.1|12690.1|457
1591569600000|2020-06-07 22:40:00|12696.7|12693.9|12698.8|12696.6|12700.1|12696.8|12696.2|12693.7|437
1591569900000|2020-06-07 22:45:00|12698.6|12696.4|12697.6|12696.1|12699.7|12697.4|12696.4|12694.3|436
1591570200000|2020-06-07 22:50:00|12697.5|12696|12699.5|12698|12700.6|12698.5|12697.3|12695.2|412
1591570500000|2020-06-07 22:55:00|12699.4|12697.3|12698.2|12695.6|12700.1|12698|12697|12695|330
1591570800000|2020-06-07 23:00:00|12700|12693.2|12708.7|12707.2|12709.1|12707.6|12696.3|12693.2|419
1591571100000|2020-06-07 23:05:00|12708.6|12707.1|12711.9|12709.3|12712.4|12710.3|12708.4|12706.9|521
1591571400000|2020-06-07 23:10:00|12711.7|12709.2|12718|12715.5|12718.2|12716.1|12709.8|12707.8|467
1591571700000|2020-06-07 23:15:00|12717.9|12715.4|12717.2|12715.7|12718.8|12716.9|12714.8|12713.1|453
1591572000000|2020-06-07 23:20:00|12716.4|12714.9|12716.7|12714.1|12718|12715.6|12713.4|12711.9|412
1591572300000|2020-06-07 23:25:00|12716.6|12714.2|12717|12714.9|12718.3|12716.2|12715.6|12713.7|414
1591572600000|2020-06-07 23:30:00|12717.1|12714.8|12719.3|12717.8|12722.4|12720.5|12715.4|12713.7|418
1591572900000|2020-06-07 23:35:00|12719.4|12717.9|12721.1|12719.6|12722.9|12721.4|12717.5|12716|393
1591573200000|2020-06-07 23:40:00|12721.2|12719.7|12724|12722.5|12724.4|12722.9|12718.3|12716.8|412
1591573500000|2020-06-07 23:45:00|12723.9|12722.4|12719.1|12717.6|12723.9|12722.4|12718.1|12716.6|400
1591573800000|2020-06-07 23:50:00|12719.2|12717.7|12724.8|12723.3|12724.9|12723.4|12717.7|12716.2|387
1591574100000|2020-06-07 23:55:00|12725.7|12724.2|12719.9|12718.4|12730.6|12729.1|12719.9|12718.1|535
1591574400000|2020-06-08 00:00:00|12720|12718.5|12713.3|12711.8|12720.1|12718.6|12712.9|12711.4|462
1591574700000|2020-06-08 00:05:00|12713.2|12711.7|12711.1|12709.6|12714.6|12713.1|12708.9|12707.2|499
1591575000000|2020-06-08 00:10:00|12711.2|12709.7|12708.4|12706.9|12714.7|12713.2|12708.3|12706.8|413
1591575300000|2020-06-08 00:15:00|12708.3|12706.8|12704.6|12703.1|12710.3|12708.8|12704.3|12702.8|324
1591575600000|2020-06-08 00:20:00|12704.7|12703.2|12713.3|12711.8|12713.7|12712.2|12704.1|12702.6|346
1591575900000|2020-06-08 00:25:00|12713.2|12711.7|12716.6|12715.1|12722.3|12720.8|12713|12711.5|327
1591576200000|2020-06-08 00:30:00|12716.4|12714.9|12710.3|12708.8|12717.3|12715.8|12708.1|12706.6|404
1591576500000|2020-06-08 00:35:00|12710.1|12708.6|12707.1|12705.6|12710.8|12709.3|12706.9|12705.4|394
1591576800000|2020-06-08 00:40:00|12706.5|12705|12710.9|12709.4|12712.9|12711.4|12706.2|12704.7|333
1591577100000|2020-06-08 00:45:00|12710.8|12709.3|12711.9|12710.4|12713.4|12711.9|12709|12707.5|340
1591577400000|2020-06-08 00:50:00|12712|12710.5|12708|12706.5|12713.4|12711.9|12707.8|12706.3|465
1591577700000|2020-06-08 00:55:00|12707.9|12706.4|12705|12703.5|12710.4|12708.9|12704.9|12703.4|354
1591578000000|2020-06-08 01:00:00|12705.4|12703.9|12710.9|12709.4|12712.8|12711.3|12705.2|12703.7|431
1591578300000|2020-06-08 01:05:00|12711|12709.5|12714.9|12713.4|12715.1|12713.6|12710.2|12708.7|329
1591578600000|2020-06-08 01:10:00|12714.8|12713.3|12705.6|12704.1|12715|12713.5|12705.4|12703.9|419
1591578900000|2020-06-08 01:15:00|12705.5|12704|12699.5|12698|12706.6|12705.1|12698.6|12697.1|601
1591579200000|2020-06-08 01:20:00|12699.6|12698.1|12701.4|12699.9|12705.4|12703.9|12696.6|12695.1|596
1591579500000|2020-06-08 01:25:00|12701.3|12699.8|12707|12705.5|12708.7|12707.2|12700.4|12698.9|450
1591579800000|2020-06-08 01:30:00|12706.2|12704.7|12702.8|12701.3|12707.9|12706.4|12702.8|12701.3|477
1591580100000|2020-06-08 01:35:00|12702.9|12701.4|12698|12696.5|12703.3|12701.8|12696.4|12694.9|482
1591580400000|2020-06-08 01:40:00|12698.1|12696.6|12695.6|12694.1|12699|12697.3|12690.4|12688.9|509
1591580700000|2020-06-08 01:45:00|12695.7|12694.2|12694.5|12693|12698.1|12696.7|12691.6|12690.2|452
1591581000000|2020-06-08 01:50:00|12694.4|12692.9|12696.6|12695.1|12698.7|12697.2|12694|12692.5|400
1591581300000|2020-06-08 01:55:00|12696.5|12695|12698.1|12696.6|12700.7|12699.5|12695.1|12693.6|383
1591581600000|2020-06-08 02:00:00|12697.9|12696.4|12697.8|12696.3|12699.1|12697.6|12694.3|12692.8|413
1591581900000|2020-06-08 02:05:00|12697.7|12696.2|12698.2|12696.7|12700.4|12698.9|12696.4|12694.9|349
1591582200000|2020-06-08 02:10:00|12698.3|12696.8|12700.6|12699.1|12703.3|12701.8|12698|12696.5|329
1591582500000|2020-06-08 02:15:00|12700.5|12699|12703|12702.1|12704.7|12703.6|12699.5|12698|385
1591582800000|2020-06-08 02:20:00|12702.9|12702|12706.4|12704.9|12709.1|12707.9|12702.8|12701.3|404
1591583100000|2020-06-08 02:25:00|12706.3|12704.8|12706.5|12705|12708|12706.5|12704.1|12702.6|344
1591583400000|2020-06-08 02:30:00|12706.4|12704.9|12708.3|12706.8|12711.7|12710.5|12706|12704.9|494
1591583700000|2020-06-08 02:35:00|12708|12707.1|12705.3|12703.8|12708.1|12707.2|12704.2|12702.8|372
1591584000000|2020-06-08 02:40:00|12705.2|12703.7|12704.4|12702.9|12705.7|12704.2|12701.7|12700.2|363
1591584300000|2020-06-08 02:45:00|12704.5|12703|12705.6|12704.7|12707.3|12705.8|12702.3|12701.2|328
1591584600000|2020-06-08 02:50:00|12705.7|12704.8|12705.4|12703.9|12706.5|12705.1|12703.9|12702.4|276
1591584900000|2020-06-08 02:55:00|12705.5|12704|12700.1|12698.6|12705.7|12704.2|12698.8|12697.3|365
1591585200000|2020-06-08 03:00:00|12700.2|12698.7|12702.1|12700.6|12704.2|12702.7|12698.4|12697.3|403
1591585500000|2020-06-08 03:05:00|12702.5|12701|12702.1|12700.6|12704.6|12703.1|12700.7|12699.2|348
1591585800000|2020-06-08 03:10:00|12702|12700.5|12703.4|12702.5|12705.3|12703.9|12700.7|12699.2|329
1591586100000|2020-06-08 03:15:00|12703.5|12702.6|12705.5|12704|12708.4|12706.9|12703.5|12702.2|311
1591586400000|2020-06-08 03:20:00|12705.6|12704.1|12707.1|12706.2|12708.9|12707.4|12705.3|12703.8|307
1591586700000|2020-06-08 03:25:00|12706.5|12705.6|12703.5|12702|12707|12705.6|12703.1|12701.6|354
1591587000000|2020-06-08 03:30:00|12703.7|12702.2|12703.2|12701.7|12705.9|12704.4|12702.3|12701|362
1591587300000|2020-06-08 03:35:00|12703.1|12701.6|12703.1|12701.6|12705.1|12703.6|12701.5|12700|307
1591587600000|2020-06-08 03:40:00|12703.2|12701.7|12702.9|12701.4|12704.2|12702.7|12702.6|12701.1|243
1591587900000|2020-06-08 03:45:00|12703.1|12701.6|12703.4|12701.9|12703.9|12702.4|12699.4|12698.5|304
1591588200000|2020-06-08 03:50:00|12703.5|12702|12703.3|12701.8|12706.2|12704.7|12702.9|12701.4|258
1591588500000|2020-06-08 03:55:00|12703|12701.5|12705.4|12703.9|12705.5|12704|12703|12701.5|358
1591588800000|2020-06-08 04:00:00|12705.3|12703.8|12709.1|12707.6|12709.9|12708.4|12703.2|12701.7|407
1591589100000|2020-06-08 04:05:00|12709|12707.5|12708.7|12707.8|12709.3|12708.1|12708|12706.9|198
1591589400000|2020-06-08 04:10:00|12708.8|12707.9|12709.3|12707.8|12710.1|12709.2|12707.7|12706.5|247
1591589700000|2020-06-08 04:15:00|12709.4|12707.9|12711.3|12709.8|12711.8|12710.7|12708.2|12707.2|256
1591590000000|2020-06-08 04:20:00|12711.4|12709.9|12709.2|12707.7|12712|12710.8|12708.6|12707.2|263
1591590300000|2020-06-08 04:25:00|12709|12707.5|12709.9|12708.4|12711.2|12709.8|12708.1|12707|230
1591590600000|2020-06-08 04:30:00|12709.8|12708.3|12708.1|12707.2|12709.9|12708.4|12708.1|12707.2|206
1591590900000|2020-06-08 04:35:00|12708.2|12707.3|12708.3|12707.4|12710.1|12708.6|12708|12706.8|239
1591591200000|2020-06-08 04:40:00|12708.4|12707.5|12710.4|12708.9|12710.5|12709.4|12708|12706.5|204
1591591500000|2020-06-08 04:45:00|12710.3|12708.8|12708.9|12707.4|12710.9|12709.4|12708.5|12707.2|235
1591591800000|2020-06-08 04:50:00|12709|12707.5|12710.3|12708.8|12710.5|12709.3|12708.3|12706.8|268
1591592100000|2020-06-08 04:55:00|12710.2|12708.7|12710.8|12709.3|12711.6|12710.1|12708.7|12707.4|335
1591592400000|2020-06-08 05:00:00|12710.4|12708.9|12708.4|12707.5|12710.5|12709|12708|12706.8|281
1591592700000|2020-06-08 05:05:00|12708.5|12707.6|12708|12706.5|12709.6|12708.5|12707.1|12705.6|202
1591593000000|2020-06-08 05:10:00|12707.8|12706.3|12707.3|12705.8|12708.6|12707.7|12705.3|12704|243
1591593300000|2020-06-08 05:15:00|12707.8|12706.3|12709.6|12708.1|12711.2|12710|12706.8|12705.3|186
1591593600000|2020-06-08 05:20:00|12709.7|12708.2|12705.9|12705|12709.7|12708.2|12705.7|12704.4|261
1591593900000|2020-06-08 05:25:00|12705.8|12704.9|12702.9|12702|12706.5|12705.4|12702.5|12701.5|231
1591594200000|2020-06-08 05:30:00|12703|12702.1|12700.6|12699.7|12703|12702.1|12698.2|12697.2|333
1591594500000|2020-06-08 05:35:00|12700.7|12699.8|12699.1|12698.2|12700.7|12699.8|12697.5|12696.6|221
1591594800000|2020-06-08 05:40:00|12698.9|12698|12702.8|12701.9|12703.2|12702.3|12697.5|12696.4|316
1591595100000|2020-06-08 05:45:00|12702.7|12701.8|12699|12697.5|12703|12702.1|12697.7|12696.5|307
1591595400000|2020-06-08 05:50:00|12698.9|12697.4|12702.8|12701.3|12703.4|12702|12698.5|12697.3|337
1591595700000|2020-06-08 05:55:00|12702.7|12701.2|12708.8|12707.3|12710.8|12709.3|12701.9|12700.6|427
1591596000000|2020-06-08 06:00:00|12709.1|12707.6|12697.9|12696.4|12711.7|12710.2|12696.5|12695|609
1591596300000|2020-06-08 06:05:00|12697.8|12696.3|12696.6|12695.1|12697.9|12696.4|12690.7|12689.2|411
1591596600000|2020-06-08 06:10:00|12696.5|12695|12696.9|12695.4|12701.1|12700.1|12694.7|12693.3|498
1591596900000|2020-06-08 06:15:00|12697.2|12695.7|12699|12697.5|12699|12697.5|12694.1|12692.6|479
1591597200000|2020-06-08 06:20:00|12698.8|12697.3|12693.8|12692.9|12699.6|12698.4|12693.8|12692.9|383
1591597500000|2020-06-08 06:25:00|12693.9|12693|12695.6|12694.1|12697.7|12696.7|12691.6|12690.1|498
1591597800000|2020-06-08 06:30:00|12695.2|12694.3|12691.1|12689.6|12697.8|12696.7|12691.1|12689.6|398
1591598100000|2020-06-08 06:35:00|12691.2|12689.7|12695.4|12693.9|12695.5|12694|12689.9|12688.7|435
1591598400000|2020-06-08 06:40:00|12695.2|12693.7|12685.6|12684.7|12695.7|12694.2|12684.3|12683.2|440
1591598700000|2020-06-08 06:45:00|12685.7|12684.8|12691.9|12690.4|12695.3|12694.1|12684.7|12683.7|451
1591599000000|2020-06-08 06:50:00|12692.3|12690.8|12692.3|12691.4|12693.5|12692.5|12687.6|12686.5|376
1591599300000|2020-06-08 06:55:00|12692.6|12691.1|12689.6|12688.7|12692.6|12691.1|12687.6|12686.7|395
1591599600000|2020-06-08 07:00:00|12689.7|12688.8|12681|12679.5|12693.7|12692.8|12678.8|12677.6|654
1591599900000|2020-06-08 07:05:00|12681.1|12679.6|12686|12685.1|12686.7|12685.5|12679.8|12678.8|617
1591600200000|2020-06-08 07:10:00|12686.2|12684.7|12683.7|12682.8|12693.2|12691.9|12680.1|12678.8|606
1591600500000|2020-06-08 07:15:00|12683.8|12682.9|12682.4|12681.5|12684.6|12683.7|12678.6|12677.5|567
1591600800000|2020-06-08 07:20:00|12682.7|12681.2|12683.9|12683|12685|12684.1|12678.9|12677.7|594
1591601100000|2020-06-08 07:25:00|12683.8|12682.9|12687.2|12685.7|12688.1|12686.9|12682|12681.1|528
1591601400000|2020-06-08 07:30:00|12686.9|12686|12688.9|12688|12692.5|12691|12686.9|12686|666
1591601700000|2020-06-08 07:35:00|12689|12687.4|12696.9|12695.4|12701|12700.1|12686|12685|637
1591602000000|2020-06-08 07:40:00|12696.8|12695.3|12693|12692.1|12701|12700.1|12692|12691.1|617
1591602300000|2020-06-08 07:45:00|12693.1|12692.2|12691.1|12690.2|12696.1|12694.9|12689.8|12688.3|550
1591602600000|2020-06-08 07:50:00|12691.2|12690.3|12687.1|12685.6|12694.3|12693.2|12686.8|12685.6|566
1591602900000|2020-06-08 07:55:00|12687.4|12686.5|12680.6|12679.7|12688.1|12687.1|12677.7|12676.2|628
1591603200000|2020-06-08 08:00:00|12680.7|12679.8|12686.4|12685.5|12687|12685.7|12676.6|12675.7|585
1591603500000|2020-06-08 08:05:00|12686.6|12685.7|12681.9|12681|12687.8|12686.5|12681.6|12680.3|553
1591603800000|2020-06-08 08:10:00|12681.8|12680.9|12691.3|12689.8|12693.8|12692.9|12681.6|12680.6|600
1591604100000|2020-06-08 08:15:00|12691.1|12690.2|12695.1|12694.2|12699.2|12698.1|12689.3|12687.8|708
1591604400000|2020-06-08 08:20:00|12695|12694.1|12690.7|12689.2|12696.9|12695.4|12690.4|12689.2|579
1591604700000|2020-06-08 08:25:00|12690.8|12689.3|12689.9|12689|12691.3|12690|12684.7|12683.8|490
1591605000000|2020-06-08 08:30:00|12689.8|12688.9|12684.9|12683.4|12690.6|12689.7|12683.8|12682.5|584
1591605300000|2020-06-08 08:35:00|12684.1|12683.2|12689.4|12687.9|12689.4|12688.3|12679.1|12677.9|577
1591605600000|2020-06-08 08:40:00|12689.2|12688.3|12688.6|12687.7|12692.1|12691.2|12687.8|12686.8|639
1591605900000|2020-06-08 08:45:00|12688.5|12687.6|12695.6|12694.7|12696.3|12695.4|12688.5|12687.4|566
1591606200000|2020-06-08 08:50:00|12695.5|12694.6|12697.7|12696.8|12701.8|12700.7|12689.7|12688.5|599
1591606500000|2020-06-08 08:55:00|12697.9|12696.4|12701.9|12701|12703.5|12702.2|12697.4|12696.3|608
1591606800000|2020-06-08 09:00:00|12701.6|12700.7|12690.9|12690|12702.2|12701.1|12689.6|12688.7|560
1591607100000|2020-06-08 09:05:00|12691|12690.1|12690.8|12689.9|12697.8|12696.8|12689.5|12688.6|454
1591607400000|2020-06-08 09:10:00|12690.9|12690|12687.4|12686.5|12692.2|12691.3|12687.2|12686.3|509
1591607700000|2020-06-08 09:15:00|12687.6|12686.7|12691.8|12690.9|12692.7|12691.5|12686.9|12686|527
1591608000000|2020-06-08 09:20:00|12691.7|12690.8|12688.6|12687.7|12692.4|12691.2|12687.6|12686.4|520
1591608300000|2020-06-08 09:25:00|12688.9|12688|12687.5|12686.6|12692.4|12691.2|12687.5|12686.6|493
1591608600000|2020-06-08 09:30:00|12687.6|12686.7|12685.7|12684.8|12687.7|12686.8|12683.4|12682.4|452
1591608900000|2020-06-08 09:35:00|12685.8|12684.9|12680|12679.1|12687.5|12686.6|12676.6|12675.7|444
1591609200000|2020-06-08 09:40:00|12680.1|12679.2|12675.6|12674.7|12681.7|12680.8|12672.7|12671.7|541
1591609500000|2020-06-08 09:45:00|12675.7|12674.8|12667.6|12666.1|12676.9|12676|12667.3|12665.8|424
1591609800000|2020-06-08 09:50:00|12667.3|12666.4|12674.7|12673.2|12675|12673.6|12664.8|12663.9|633
1591610100000|2020-06-08 09:55:00|12674.8|12673.3|12676.7|12675.8|12677.7|12676.5|12672|12671|476
1591610400000|2020-06-08 10:00:00|12676.6|12675.7|12675.5|12674.6|12678.9|12678|12672.4|12671.4|542
1591610700000|2020-06-08 10:05:00|12675.2|12674.3|12672.6|12671.7|12676.1|12675.2|12671.5|12670.5|471
1591611000000|2020-06-08 10:10:00|12672.7|12671.8|12662.7|12661.8|12673.1|12672.2|12660.5|12659.6|538
1591611300000|2020-06-08 10:15:00|12662.6|12661.7|12645.7|12644.2|12663.3|12662.1|12644.2|12642.8|695
1591611600000|2020-06-08 10:20:00|12645.9|12644.4|12656.1|12654.6|12656.5|12655|12641.3|12640.1|642
1591611900000|2020-06-08 10:25:00|12656.2|12654.7|12647.9|12646.4|12657.1|12655.6|12645.5|12644.1|644
1591612200000|2020-06-08 10:30:00|12647.8|12646.3|12647|12645.5|12649.1|12648|12642.6|12641.2|482
1591612500000|2020-06-08 10:35:00|12647.5|12646|12637.7|12636.2|12648.5|12647.5|12632.7|12631.8|751
1591612800000|2020-06-08 10:40:00|12638.3|12636.8|12634.5|12633.6|12641.9|12641|12628.4|12627.4|630
1591613100000|2020-06-08 10:45:00|12634.4|12633.5|12637.6|12636.1|12637.7|12636.5|12633|12632.1|525
1591613400000|2020-06-08 10:50:00|12637.4|12635.9|12636|12635.1|12637.8|12636.6|12631.6|12630.3|481
1591613700000|2020-06-08 10:55:00|12636.1|12635.2|12638.4|12637.5|12640|12639|12635.5|12634.2|488
1591614000000|2020-06-08 11:00:00|12638.5|12637.6|12645.9|12645|12646.3|12645.1|12635.7|12634.4|591
1591614300000|2020-06-08 11:05:00|12646|12645.1|12642.7|12641.8|12647.6|12646.7|12641.4|12640.3|426
1591614600000|2020-06-08 11:10:00|12642.3|12641.4|12648.3|12647.4|12648.9|12648|12637.9|12637|504
1591614900000|2020-06-08 11:15:00|12648.4|12647.5|12662|12661.1|12663.3|12662|12648.4|12647.5|618
1591615200000|2020-06-08 11:20:00|12661.9|12661|12657.1|12655.6|12662.6|12661.7|12655.1|12653.6|518
1591615500000|2020-06-08 11:25:00|12657|12655.5|12659|12658.1|12661.4|12660.2|12654.4|12653.2|508
1591615800000|2020-06-08 11:30:00|12658.9|12658|12661.9|12661|12665|12663.8|12657|12656.1|485
1591616100000|2020-06-08 11:35:00|12661.8|12660.9|12651.7|12650.8|12664.2|12663.3|12651.1|12649.9|496
1591616400000|2020-06-08 11:40:00|12651.9|12651|12655.3|12653.8|12657.1|12655.9|12651.5|12650.4|439
1591616700000|2020-06-08 11:45:00|12655.7|12654.2|12655.3|12653.8|12661.1|12659.6|12654.2|12653|531
1591617000000|2020-06-08 11:50:00|12655.6|12654.1|12655|12653.5|12658.2|12656.7|12652.1|12650.6|433
1591617300000|2020-06-08 11:55:00|12654.9|12653.4|12656.7|12655.2|12660.9|12659.6|12653.8|12652.3|559
1591617600000|2020-06-08 12:00:00|12656.1|12654.6|12661.5|12660.6|12664.4|12663.5|12654.6|12653.4|702
1591617900000|2020-06-08 12:05:00|12661.9|12660.4|12658|12656.5|12667.4|12666.1|12657.6|12656.4|561
1591618200000|2020-06-08 12:10:00|12657.7|12656.2|12655.8|12654.3|12659.8|12658.5|12651.9|12650.7|516
1591618500000|2020-06-08 12:15:00|12655.3|12654.4|12663.1|12662.2|12665.1|12664|12654.7|12653.4|575
1591618800000|2020-06-08 12:20:00|12663.7|12662.8|12661.6|12660.1|12664.9|12663.8|12657.7|12656.5|661
1591619100000|2020-06-08 12:25:00|12661.4|12659.9|12662.5|12661|12664.4|12663.2|12659.1|12657.6|585
1591619400000|2020-06-08 12:30:00|12662.3|12660.8|12661.6|12660.7|12662.8|12661.5|12658.2|12657|550
1591619700000|2020-06-08 12:35:00|12661.7|12660.8|12660.4|12659.5|12664.2|12662.8|12657.4|12656.3|556
1591620000000|2020-06-08 12:40:00|12660.3|12659.4|12663.7|12662.8|12664.1|12663.2|12656.2|12654.8|485
1591620300000|2020-06-08 12:45:00|12663.8|12662.9|12674.1|12672.6|12675.3|12674.1|12662.5|12661.6|613
1591620600000|2020-06-08 12:50:00|12673.7|12672.8|12672.9|12672|12677.2|12675.8|12671.9|12670.7|518
1591620900000|2020-06-08 12:55:00|12673.1|12671.6|12669.8|12668.3|12673.1|12671.6|12667.6|12666.1|586
1591621200000|2020-06-08 13:00:00|12670|12668.5|12675.9|12675|12677.4|12676.2|12668|12666.5|568
1591621500000|2020-06-08 13:05:00|12675.8|12674.9|12676.3|12674.8|12678.9|12678|12673.9|12672.5|547
1591621800000|2020-06-08 13:10:00|12676.2|12674.7|12677.7|12676.8|12681|12679.7|12674.9|12673.6|478
1591622100000|2020-06-08 13:15:00|12677.6|12676.7|12673.3|12671.8|12678|12676.8|12670.7|12669.5|606
1591622400000|2020-06-08 13:20:00|12673.4|12671.9|12680.1|12679.2|12682|12680.7|12672.8|12671.6|546
1591622700000|2020-06-08 13:25:00|12680.2|12679.3|12684.6|12683.7|12687.8|12686.6|12679.7|12678.4|626
1591623000000|2020-06-08 13:30:00|12685|12684.1|12689.9|12688.4|12690.1|12688.9|12683.7|12682.6|659
1591623300000|2020-06-08 13:35:00|12690|12688.5|12685.5|12684.6|12690.2|12689.3|12682.6|12681.3|663
1591623600000|2020-06-08 13:40:00|12685.4|12684.5|12696.1|12694.6|12698.1|12696.6|12682.1|12680.6|664
1591623900000|2020-06-08 13:45:00|12695.9|12694.4|12700.1|12699.2|12702.5|12701.3|12689.7|12688.6|745
1591624200000|2020-06-08 13:50:00|12700.5|12699|12698|12697.1|12704.5|12703|12693.9|12692.6|691
1591624500000|2020-06-08 13:55:00|12697.9|12697|12697.1|12695.6|12699.2|12698.2|12691.8|12690.6|794
1591624800000|2020-06-08 14:00:00|12697.2|12695.7|12691.3|12689.8|12700.8|12699.3|12687.3|12686.4|798
1591625100000|2020-06-08 14:05:00|12691.2|12689.7|12687.5|12686|12695.8|12694.3|12687.4|12685.9|718
1591625400000|2020-06-08 14:10:00|12687.6|12686.1|12691|12690.1|12692.4|12690.9|12686.6|12685.4|649
1591625700000|2020-06-08 14:15:00|12690.9|12690|12692.4|12690.9|12694.4|12693|12687.6|12686.1|743
1591626000000|2020-06-08 14:20:00|12692.9|12691.4|12691.8|12690.9|12698|12696.8|12691.4|12690.3|677
1591626300000|2020-06-08 14:25:00|12691.7|12690.8|12688.9|12687.4|12694.3|12693.2|12683.8|12682.8|738
1591626600000|2020-06-08 14:30:00|12688.8|12687.3|12679.5|12678|12691.9|12690.4|12679.1|12678|706
1591626900000|2020-06-08 14:35:00|12679.6|12678.1|12682.3|12680.8|12682.3|12681.1|12675.1|12673.8|756
1591627200000|2020-06-08 14:40:00|12682.9|12682|12682.4|12680.9|12688.5|12687.1|12682|12680.9|732
1591627500000|2020-06-08 14:45:00|12682.3|12680.8|12694|12692.5|12695|12693.7|12680.2|12678.8|720
1591627800000|2020-06-08 14:50:00|12694.1|12692.6|12701.2|12699.7|12704.3|12703.4|12689.2|12687.7|843
1591628100000|2020-06-08 14:55:00|12701.3|12699.8|12697.8|12696.9|12704.9|12703.9|12695.3|12694|861
1591628400000|2020-06-08 15:00:00|12698.1|12697.2|12698.2|12696.7|12702.6|12701.7|12695.2|12694|779
1591628700000|2020-06-08 15:05:00|12698.7|12697.2|12698.9|12697.4|12700|12698.7|12692.5|12691.6|614
1591629000000|2020-06-08 15:10:00|12699|12697.5|12704.2|12703.3|12705.6|12704.4|12698.6|12697.5|662
1591629300000|2020-06-08 15:15:00|12704.1|12703.2|12695.7|12694.2|12704.1|12703.2|12695.3|12693.8|678
1591629600000|2020-06-08 15:20:00|12695.6|12694.1|12685|12683.5|12698.2|12696.7|12683|12681.5|801
1591629900000|2020-06-08 15:25:00|12685.1|12683.6|12690.9|12689.4|12691|12689.7|12683.9|12682.4|601
1591630200000|2020-06-08 15:30:00|12690.8|12689.3|12689.7|12688.2|12692|12690.9|12685.4|12684.3|624
1591630500000|2020-06-08 15:35:00|12690.1|12688.6|12686|12684.5|12690.4|12689.1|12682.4|12681|528
1591630800000|2020-06-08 15:40:00|12685.9|12684.4|12689.2|12687.7|12690.4|12689.1|12685.7|12684.2|488
1591631100000|2020-06-08 15:45:00|12690.3|12688.8|12693.7|12692.2|12693.9|12692.6|12688.7|12687.2|570
1591631400000|2020-06-08 15:50:00|12693.8|12692.3|12688|12686.5|12695.3|12693.8|12687.2|12685.9|578
1591631700000|2020-06-08 15:55:00|12687.8|12686.9|12692.2|12690.7|12695.3|12694|12687.8|12686.9|571
1591632000000|2020-06-08 16:00:00|12691.8|12690.9|12698.7|12697.8|12699.3|12698.3|12691.8|12690.6|559
1591632300000|2020-06-08 16:05:00|12698.4|12697.5|12701.5|12700.6|12703.1|12702.2|12698.2|12697.2|485
1591632600000|2020-06-08 16:10:00|12701.6|12700.7|12696.4|12695.5|12702.9|12701.8|12695.6|12694.4|503
1591632900000|2020-06-08 16:15:00|12696.6|12695.7|12696.9|12696|12699.9|12699|12696.2|12694.9|400
1591633200000|2020-06-08 16:20:00|12697|12696.1|12697.6|12696.7|12701.8|12700.9|12696.8|12695.5|438
1591633500000|2020-06-08 16:25:00|12697.5|12696.6|12692.8|12691.9|12697.8|12696.9|12691.7|12690.6|417
1591633800000|2020-06-08 16:30:00|12692.7|12691.8|12689.3|12687.8|12693.8|12692.8|12688.3|12687|565
1591634100000|2020-06-08 16:35:00|12689.4|12687.9|12686.3|12685.4|12689.6|12688.6|12683.4|12682.5|441
1591634400000|2020-06-08 16:40:00|12686.4|12685.5|12689.5|12688.6|12691.7|12690.8|12685.6|12684.7|424
1591634700000|2020-06-08 16:45:00|12689|12688.1|12691.7|12690.8|12692|12690.9|12686.8|12685.6|419
1591635000000|2020-06-08 16:50:00|12691.6|12690.7|12692.2|12690.7|12693.5|12692.4|12690.3|12689.4|370
1591635300000|2020-06-08 16:55:00|12692.1|12690.6|12698.8|12697.9|12699.2|12698.1|12689.9|12689|537
1591635600000|2020-06-08 17:00:00|12698.7|12697.8|12700.9|12700|12702.3|12701.4|12697.3|12696.2|561
1591635900000|2020-06-08 17:05:00|12701|12700.1|12703.5|12702.6|12704.1|12702.9|12698.8|12697.9|442
1591636200000|2020-06-08 17:10:00|12703.4|12702.5|12701.3|12700.4|12704.8|12703.6|12700.7|12699.8|363
1591636500000|2020-06-08 17:15:00|12701.6|12700.1|12700.9|12699.4|12702.2|12701|12699.4|12698.4|409
1591636800000|2020-06-08 17:20:00|12700.8|12699.3|12704.8|12703.9|12707.4|12706.4|12700.1|12699|418
1591637100000|2020-06-08 17:25:00|12705|12704.1|12705.9|12705|12707.2|12706|12704.5|12703.6|294
1591637400000|2020-06-08 17:30:00|12706|12705.1|12707.8|12706.9|12708.5|12707.3|12705.2|12703.8|403
1591637700000|2020-06-08 17:35:00|12707.9|12707|12708.6|12707.7|12713.3|12712.4|12706.8|12705.9|456
1591638000000|2020-06-08 17:40:00|12708.7|12707.8|12706.7|12705.8|12710.7|12709.7|12705.5|12704.3|435
1591638300000|2020-06-08 17:45:00|12706.6|12705.7|12704.1|12702.6|12710.5|12709.6|12702.5|12701.6|406
1591638600000|2020-06-08 17:50:00|12704|12702.5|12700.8|12699.9|12704.8|12703.6|12698.2|12697.2|446
1591638900000|2020-06-08 17:55:00|12700.7|12699.8|12705|12704.1|12707|12705.8|12700.5|12699.3|531
1591639200000|2020-06-08 18:00:00|12705.2|12703.7|12708.5|12707.6|12714.3|12712.9|12703.7|12702.5|610
1591639500000|2020-06-08 18:05:00|12708.8|12707.9|12705.7|12704.8|12710.4|12709.4|12704.6|12703.7|391
1591639800000|2020-06-08 18:10:00|12705.6|12704.7|12709.6|12708.7|12711.2|12710|12705.5|12704.4|341
1591640100000|2020-06-08 18:15:00|12709.5|12708.6|12710.8|12709.9|12712.6|12711.7|12709.3|12708.4|348
1591640400000|2020-06-08 18:20:00|12710.9|12710|12709|12707.5|12711.1|12710|12707.1|12705.9|401
1591640700000|2020-06-08 18:25:00|12709.1|12707.6|12709.2|12708.3|12711.8|12710.9|12707.5|12706.3|397
1591641000000|2020-06-08 18:30:00|12709.3|12708.4|12715.8|12714.9|12716.4|12715.5|12708.8|12707.9|414
1591641300000|2020-06-08 18:35:00|12715.6|12714.7|12720.9|12720|12721.8|12720.9|12714.7|12713.7|422
1591641600000|2020-06-08 18:40:00|12720.8|12719.9|12719.9|12719|12722.4|12721.5|12718.8|12717.8|369
1591641900000|2020-06-08 18:45:00|12720.4|12718.9|12723|12721.5|12724.5|12723.3|12718.6|12717.4|456
1591642200000|2020-06-08 18:50:00|12723.1|12721.6|12724.8|12723.9|12725.2|12724.3|12722.5|12721.3|386
1591642500000|2020-06-08 18:55:00|12724.7|12723.8|12725|12724.1|12727.1|12726.2|12723.4|12722.5|387
1591642800000|2020-06-08 19:00:00|12724.9|12724|12719.1|12717.6|12724.9|12724|12717|12716.1|448
1591643100000|2020-06-08 19:05:00|12719.2|12717.7|12722.5|12721.6|12723.1|12721.9|12717.7|12716.8|371
1591643400000|2020-06-08 19:10:00|12722.6|12721.7|12725|12723.5|12725.6|12724.7|12721.3|12720.4|270
1591643700000|2020-06-08 19:15:00|12724.7|12723.8|12721|12719.5|12725|12723.8|12718.7|12717.4|297
1591644000000|2020-06-08 19:20:00|12720.9|12719.4|12719.5|12718.6|12721.7|12720.4|12718.6|12717.3|287
1591644300000|2020-06-08 19:25:00|12719.4|12718.5|12721.9|12720.4|12722.1|12720.8|12718.7|12717.5|305
1591644600000|2020-06-08 19:30:00|12721.8|12720.3|12725.2|12723.7|12727|12725.7|12720.9|12719.5|567
1591644900000|2020-06-08 19:35:00|12725.4|12723.9|12727.1|12725.6|12727.6|12726.6|12723.9|12722.6|370
1591645200000|2020-06-08 19:40:00|12727|12725.5|12726.4|12724.9|12730.9|12729.4|12725.5|12724.2|371
1591645500000|2020-06-08 19:45:00|12726.3|12724.8|12725.8|12724.9|12727.7|12726.7|12724.2|12722.7|419
1591645800000|2020-06-08 19:50:00|12726.8|12725.9|12729.9|12728.4|12730|12728.8|12726.8|12725.9|470
1591646100000|2020-06-08 19:55:00|12729.6|12728.7|12733.5|12732|12736.6|12735.7|12728.5|12727.6|578
1591646400000|2020-06-08 20:00:00|12733.1|12731.6|12732.5|12731.6|12733.8|12732.9|12730.7|12729.5|374
1591646700000|2020-06-08 20:05:00|12731.9|12731|12731.1|12729.6|12733.2|12732|12729.7|12728.4|396
1591647000000|2020-06-08 20:10:00|12731|12729.5|12731.1|12729.6|12732.1|12730.8|12729.4|12728.2|381
1591647300000|2020-06-08 20:15:00|12731|12729.5|12728.3|12726.8|12731.1|12729.6|12727.6|12726.3|344
1591647600000|2020-06-08 20:20:00|12728.4|12726.9|12726|12724.5|12729.8|12728.3|12724.8|12723.5|212
1591647900000|2020-06-08 20:25:00|12725.9|12724.4|12726|12724.5|12726.2|12725.2|12725.3|12724|128
1591648200000|2020-06-08 20:30:00|12725.9|12724.4|12726|12724.5|12726.9|12725.4|12725|12723.5|228
1591648500000|2020-06-08 20:35:00|12725.9|12724.4|12727.1|12726.2|12727.7|12726.3|12725.2|12724.1|143
1591648800000|2020-06-08 20:40:00|12727.3|12725.8|12725.7|12724.2|12727.3|12725.9|12725.2|12723.7|206
1591649100000|2020-06-08 20:45:00|12725.8|12724.3|12725.8|12724.3|12726.5|12725|12725.4|12724.2|184
1591649400000|2020-06-08 20:50:00|12725.9|12724.4|12724.7|12723.2|12726|12724.9|12724.4|12723.1|206
1591649700000|2020-06-08 20:55:00|12724.6|12723.1|12724.1|12722.6|12725.7|12723.8|12724.1|12722.2|285
1591650000000|2020-06-08 21:00:00|12724.4|12722.9|12725.7|12723.2|12725.7|12724.2|12724.4|12722.4|72
1591650300000|2020-06-08 21:05:00|12727.3|12722.7|12724.8|12722|12730|12723.4|12724|12721.1|156
1591650600000|2020-06-08 21:10:00|12725.3|12722.9|12725.1|12721.8|12726.2|12724.6|12723.6|12721|94
1591650900000|2020-06-08 21:15:00|12725|12721.4|12725.1|12723.6|12726|12724.6|12724.3|12721.2|116
1591651200000|2020-06-08 21:20:00|12724.8|12723.3|12725.4|12722.1|12726.8|12724.4|12724.2|12720.8|117
1591651500000|2020-06-08 21:25:00|12725.5|12722|12725.3|12722.2|12725.8|12723.7|12724.4|12721.4|97
1591651800000|2020-06-08 21:30:00|12724.9|12722.4|12725.3|12721.2|12726.3|12723.7|12724.5|12721.2|293
1591652100000|2020-06-08 21:35:00|12725.2|12721.4|12724.8|12722.4|12726.1|12722.7|12723.8|12720.9|265
1591652400000|2020-06-08 21:40:00|12724.9|12722.2|12725.9|12723.3|12725.9|12723.6|12724.4|12721.7|144
1591652700000|2020-06-08 21:45:00|12725.7|12723.1|12724.9|12723.4|12726.6|12724.1|12724.8|12722.3|130
1591653000000|2020-06-08 21:50:00|12725|12723.5|12725.4|12723.2|12726.4|12724|12724.9|12722.5|170
1591653300000|2020-06-08 21:55:00|12725.1|12723.3|12724.4|12721.9|12726.3|12724|12724.2|12721.3|285
1591653600000|2020-06-08 22:00:00|12724.3|12722.2|12725.1|12723.6|12726|12724.1|12723.7|12721.6|487
1591653900000|2020-06-08 22:05:00|12725.5|12723.2|12725.9|12724.4|12726.9|12725.4|12725|12722.9|204
1591654200000|2020-06-08 22:10:00|12726.2|12724.7|12725|12723.5|12726.4|12724.9|12725|12723|154
1591654500000|2020-06-08 22:15:00|12725.3|12723.8|12726.8|12725.3|12727.1|12725.6|12725|12723.5|142
1591654800000|2020-06-08 22:20:00|12726.7|12725.2|12726.9|12725.4|12727.3|12725.9|12726.6|12725.1|92
1591655100000|2020-06-08 22:25:00|12727.1|12725.6|12729.9|12728.4|12730|12728.5|12726.6|12725.4|156
1591655400000|2020-06-08 22:30:00|12729.7|12728.2|12727.2|12725.7|12730.2|12728.7|12726.7|12725.2|182
1591655700000|2020-06-08 22:35:00|12727.4|12725.9|12727.9|12726.4|12730.7|12729.3|12726.7|12725.2|244
1591656000000|2020-06-08 22:40:00|12728|12726.5|12728.9|12727.4|12729.1|12727.6|12726.5|12725.4|160
1591656300000|2020-06-08 22:45:00|12728.8|12727.3|12733.5|12732|12733.7|12732.5|12728.8|12727.3|210
1591656600000|2020-06-08 22:50:00|12733.6|12732.1|12736.6|12735.1|12736.6|12735.1|12733.4|12731.9|197
1591656900000|2020-06-08 22:55:00|12736.5|12735|12735.3|12733.8|12737.1|12735.7|12734.8|12733.4|178
1591657200000|2020-06-08 23:00:00|12735.9|12733|12736.3|12734.8|12737.4|12735.9|12733.9|12732.4|191
1591657500000|2020-06-08 23:05:00|12736.4|12734.9|12735.2|12733.7|12737.4|12735.9|12734.9|12733.4|182
1591657800000|2020-06-08 23:10:00|12735.1|12733.6|12735.1|12733.6|12735.8|12734.3|12734.9|12733.4|122
1591658100000|2020-06-08 23:15:00|12735|12733.5|12735.6|12734.1|12736.3|12734.9|12733.7|12732.8|227
1591658400000|2020-06-08 23:20:00|12735.7|12734.2|12737.9|12736.4|12738.2|12737.1|12735.3|12734|195
1591658700000|2020-06-08 23:25:00|12737.8|12736.3|12740.2|12738.7|12741|12739.5|12736.5|12735.3|192
1591659000000|2020-06-08 23:30:00|12740.1|12738.6|12735.6|12734.1|12741.4|12740.1|12734.7|12733.5|222
1591659300000|2020-06-08 23:35:00|12735.5|12734|12736.1|12734.6|12736.8|12735.3|12734.2|12732.8|266
1591659600000|2020-06-08 23:40:00|12736.2|12734.7|12736.4|12734.9|12737|12735.8|12735.8|12734.6|155
1591659900000|2020-06-08 23:45:00|12736.3|12734.8|12736.5|12735|12736.7|12735.2|12735.8|12734.4|176
1591660200000|2020-06-08 23:50:00|12736.4|12734.9|12735.3|12733.8|12736.8|12735.3|12735.3|12733.8|241
1591660500000|2020-06-08 23:55:00|12735.4|12733.9|12735.3|12733.8|12738.1|12736.6|12735.2|12733.7|248
1591660800000|2020-06-09 00:00:00|12735.2|12733.7|12745.9|12744.4|12747.7|12746.2|12731.6|12730.7|534
1591661100000|2020-06-09 00:05:00|12746|12744.5|12754.5|12753|12756.4|12754.9|12746|12744.5|692
1591661400000|2020-06-09 00:10:00|12754.4|12752.9|12753.1|12751.6|12756.6|12755.1|12752.4|12750.9|514
1591661700000|2020-06-09 00:15:00|12753.2|12751.7|12750.6|12749.1|12753.4|12751.9|12749.8|12748.3|381
1591662000000|2020-06-09 00:20:00|12750.5|12749|12746|12744.5|12751.7|12750.2|12746|12744.5|426
1591662300000|2020-06-09 00:25:00|12746.1|12744.6|12749.2|12747.7|12750|12748.9|12744.8|12743.3|431
1591662600000|2020-06-09 00:30:00|12749|12747.5|12748.7|12747.2|12750.4|12748.9|12746.4|12744.9|445
1591662900000|2020-06-09 00:35:00|12748.4|12747.5|12739.5|12738|12749.8|12748.6|12736.5|12735|608
1591663200000|2020-06-09 00:40:00|12739.1|12738.2|12740|12738.5|12744.7|12743.2|12738.1|12736.9|478
1591663500000|2020-06-09 00:45:00|12740.2|12738.7|12740.2|12738.7|12743|12741.6|12738.7|12737.2|339
1591663800000|2020-06-09 00:50:00|12740|12738.5|12740|12738.5|12741.3|12739.8|12737.3|12736.3|396
1591664100000|2020-06-09 00:55:00|12739.7|12738.2|12735.8|12734.3|12742.1|12740.6|12735.5|12734.3|480
1591664400000|2020-06-09 01:00:00|12735.5|12734|12727.3|12725.8|12736.4|12735|12724.3|12723.1|621
1591664700000|2020-06-09 01:05:00|12727.1|12725.6|12726.5|12725|12729.3|12728|12723.8|12722.3|465
1591665000000|2020-06-09 01:10:00|12726.4|12724.9|12726.5|12725|12729.4|12727.9|12725.1|12723.6|427
1591665300000|2020-06-09 01:15:00|12726.6|12725.1|12722|12720.5|12729.4|12727.9|12721.7|12720.3|496
1591665600000|2020-06-09 01:20:00|12721.9|12720.4|12718.6|12717.1|12722.9|12721.5|12715|12713.5|615
1591665900000|2020-06-09 01:25:00|12718.5|12717|12720.7|12719.2|12722.3|12720.8|12718.4|12716.9|524
1591666200000|2020-06-09 01:30:00|12720.9|12719.4|12726.1|12724.6|12727.1|12725.8|12719.2|12717.7|588
1591666500000|2020-06-09 01:35:00|12726|12724.5|12727.1|12725.6|12729.1|12727.7|12724.8|12723.3|446
1591666800000|2020-06-09 01:40:00|12727|12725.5|12725.2|12723.7|12730.6|12729.4|12723.3|12722|351
1591667100000|2020-06-09 01:45:00|12725.1|12723.6|12723|12721.5|12727.8|12726.3|12721.5|12720|546
1591667400000|2020-06-09 01:50:00|12722.9|12721.4|12718.8|12717.3|12723.1|12721.6|12718.2|12716.7|487
1591667700000|2020-06-09 01:55:00|12718.9|12717.4|12727.4|12726.5|12728.2|12727|12718.6|12717.1|455
1591668000000|2020-06-09 02:00:00|12727.5|12726.6|12726.3|12724.8|12729|12727.5|12724.7|12723.2|393
1591668300000|2020-06-09 02:05:00|12726.4|12724.9|12722.1|12720.6|12726.4|12724.9|12721.1|12719.6|402
1591668600000|2020-06-09 02:10:00|12722.2|12720.7|12720.2|12718.7|12722.2|12720.7|12716.5|12715.4|478
1591668900000|2020-06-09 02:15:00|12720.1|12718.6|12717|12715.5|12721|12719.5|12716|12714.5|483
1591669200000|2020-06-09 02:20:00|12717.1|12715.6|12714|12712.5|12718.2|12716.7|12713.7|12712.2|400
1591669500000|2020-06-09 02:25:00|12713.8|12712.3|12713.2|12711.7|12715.4|12714|12711.1|12709.8|423
1591669800000|2020-06-09 02:30:00|12713.1|12711.6|12713.8|12712.3|12716.8|12715.5|12712.4|12711.3|397
1591670100000|2020-06-09 02:35:00|12713.9|12712.4|12714.4|12713.5|12714.9|12713.5|12713|12711.8|396
1591670400000|2020-06-09 02:40:00|12714.7|12713.2|12717|12715.5|12717.4|12716|12713.8|12712.6|333
1591670700000|2020-06-09 02:45:00|12716.9|12715.4|12716.8|12715.3|12718.1|12717|12715.4|12713.9|314
1591671000000|2020-06-09 02:50:00|12716.9|12715.4|12714.1|12712.6|12717|12715.5|12713.3|12711.8|255
1591671300000|2020-06-09 02:55:00|12714|12712.5|12718.8|12717.3|12719|12717.5|12713.1|12711.7|350
1591671600000|2020-06-09 03:00:00|12718.7|12717.2|12721|12719.5|12721.1|12720.2|12718.1|12716.7|325
1591671900000|2020-06-09 03:05:00|12720.9|12719.4|12721.2|12719.7|12721.6|12720.5|12717.8|12716.9|256
1591672200000|2020-06-09 03:10:00|12721.1|12719.6|12719.8|12718.9|12721.4|12720.3|12719.2|12718.2|257
1591672500000|2020-06-09 03:15:00|12719.9|12719|12717.5|12716.6|12721.6|12720.3|12717.5|12716.6|268
1591672800000|2020-06-09 03:20:00|12717.6|12716.7|12720.6|12719.7|12722|12720.9|12717.5|12716.6|275
1591673100000|2020-06-09 03:25:00|12720.8|12719.9|12719.4|12718.5|12722.3|12721.1|12719.3|12718.4|246
1591673400000|2020-06-09 03:30:00|12719.5|12718.6|12721.8|12720.3|12722.2|12720.7|12717.2|12716.2|371
1591673700000|2020-06-09 03:35:00|12721.4|12720.5|12719|12718.1|12721.9|12721|12718.9|12717.7|298
1591674000000|2020-06-09 03:40:00|12718.9|12718|12715.9|12714.4|12719.9|12718.8|12715.5|12714.1|247
1591674300000|2020-06-09 03:45:00|12716|12714.5|12713.2|12712.3|12716.2|12715.1|12710.8|12709.9|286
1591674600000|2020-06-09 03:50:00|12713.3|12712.4|12715.5|12714|12716|12714.5|12711.2|12710.1|321
1591674900000|2020-06-09 03:55:00|12715.4|12713.9|12713.5|12712.6|12716.4|12715.1|12712.5|12711.2|226
1591675200000|2020-06-09 04:00:00|12713.6|12712.7|12713|12711.5|12714.1|12713|12711.1|12710|293
1591675500000|2020-06-09 04:05:00|12712.8|12711.3|12709|12707.5|12713.7|12712.5|12707.7|12706.5|288
1591675800000|2020-06-09 04:10:00|12708.9|12707.4|12711.4|12709.9|12711.4|12710.2|12708.8|12707.4|314
1591676100000|2020-06-09 04:15:00|12711.5|12710|12707.4|12705.9|12711.5|12710.2|12705.8|12704.3|284
1591676400000|2020-06-09 04:20:00|12707.2|12705.7|12711.1|12709.6|12712.5|12711.6|12706.4|12705.3|313
1591676700000|2020-06-09 04:25:00|12711.2|12709.7|12709.9|12708.4|12711.9|12710.6|12708.8|12707.4|296
1591677000000|2020-06-09 04:30:00|12709.7|12708.8|12710.5|12709|12712.8|12711.3|12709.7|12708.4|298
1591677300000|2020-06-09 04:35:00|12710.4|12708.9|12709.3|12708.4|12713.4|12712|12709.2|12708.1|285
1591677600000|2020-06-09 04:40:00|12709.2|12708.3|12709.4|12708.5|12709.9|12708.6|12704.7|12703.8|437
1591677900000|2020-06-09 04:45:00|12709.7|12708.8|12703.4|12701.9|12709.9|12708.8|12702.1|12700.6|403
1591678200000|2020-06-09 04:50:00|12703.1|12702.2|12701.7|12700.8|12707.4|12706.2|12701.7|12700.4|339
1591678500000|2020-06-09 04:55:00|12701.8|12700.9|12702.1|12700.6|12704|12702.9|12698.6|12697.6|277
1591678800000|2020-06-09 05:00:00|12702.6|12701.7|12703|12702.1|12705.9|12704.7|12702.5|12701|340
1591679100000|2020-06-09 05:05:00|12703.4|12701.9|12704.5|12703.6|12705.3|12704.1|12702.7|12701.4|230
1591679400000|2020-06-09 05:10:00|12704.6|12703.7|12703.3|12701.8|12706.8|12705.9|12702.2|12701.3|280
1591679700000|2020-06-09 05:15:00|12703.2|12701.7|12708.1|12706.6|12708.2|12707|12702.3|12701.4|291
1591680000000|2020-06-09 05:20:00|12708|12706.5|12704.8|12703.9|12708.9|12707.6|12702.9|12701.8|344
1591680300000|2020-06-09 05:25:00|12704.7|12703.8|12705.6|12704.7|12705.9|12705|12703.4|12702.3|247
1591680600000|2020-06-09 05:30:00|12705.5|12704.6|12707.8|12706.9|12708.8|12707.8|12705.3|12703.9|295
1591680900000|2020-06-09 05:35:00|12707.7|12706.8|12705.7|12704.8|12709.3|12708|12705.5|12704.6|274
1591681200000|2020-06-09 05:40:00|12705.8|12704.9|12711.1|12709.6|12711.2|12710.3|12705.7|12704.8|341
1591681500000|2020-06-09 05:45:00|12711.2|12709.7|12712|12710.5|12713.3|12711.8|12709.1|12707.8|380
1591681800000|2020-06-09 05:50:00|12711.9|12710.4|12715.4|12713.9|12716.9|12715.4|12711.3|12710.2|388
1591682100000|2020-06-09 05:55:00|12715.2|12713.7|12715|12714.1|12717.1|12716.2|12714.4|12713.5|337
1591682400000|2020-06-09 06:00:00|12715.6|12714.4|12713.3|12711.8|12721.2|12720.1|12712.2|12710.7|571
1591682700000|2020-06-09 06:05:00|12713.1|12711.6|12714.3|12712.8|12715|12713.6|12708.2|12707.2|412
1591683000000|2020-06-09 06:10:00|12714|12712.5|12712.1|12710.6|12717.5|12716.6|12711.1|12710.2|453
1591683300000|2020-06-09 06:15:00|12712|12710.5|12711.8|12710.9|12713.1|12711.9|12710.8|12709.7|435
1591683600000|2020-06-09 06:20:00|12711.6|12710.7|12711.9|12711|12714.1|12712.8|12710.8|12709.9|489
1591683900000|2020-06-09 06:25:00|12712|12710.5|12712.8|12711.3|12717.1|12715.9|12711.5|12710.4|459
1591684200000|2020-06-09 06:30:00|12712.2|12710.7|12713.9|12712.4|12717.5|12716.1|12711.6|12710.4|573
1591684500000|2020-06-09 06:35:00|12713.8|12712.3|12712.3|12711.4|12716.7|12715.5|12710.6|12709.4|631
1591684800000|2020-06-09 06:40:00|12712.1|12711.2|12712.4|12710.9|12719.1|12717.8|12710.8|12709.5|547
1591685100000|2020-06-09 06:45:00|12712.5|12711|12712.8|12711.9|12718.2|12717.1|12710.3|12709.2|546
1591685400000|2020-06-09 06:50:00|12712.9|12712|12703.8|12702.3|12714|12712.8|12700.4|12698.9|599
1591685700000|2020-06-09 06:55:00|12703.7|12702.2|12700.1|12698.6|12703.7|12702.2|12698.9|12697.4|635
1591686000000|2020-06-09 07:00:00|12700.2|12698.7|12706.6|12705.7|12708.2|12706.9|12700|12698.5|634
1591686300000|2020-06-09 07:05:00|12707.2|12706.3|12691|12689.5|12707.2|12706.3|12684.2|12683.3|759
1591686600000|2020-06-09 07:10:00|12690.9|12689.4|12684.4|12682.9|12693|12691.6|12683.8|12682.8|713
1591686900000|2020-06-09 07:15:00|12684.3|12682.8|12675.9|12674.4|12686.9|12685.5|12670.8|12669.5|711
1591687200000|2020-06-09 07:20:00|12676.4|12675.5|12676.6|12675.1|12682.3|12681.1|12671.2|12670|668
1591687500000|2020-06-09 07:25:00|12676.7|12675.2|12678.3|12677.4|12680.3|12679.3|12671.6|12670.5|695
1591687800000|2020-06-09 07:30:00|12678.2|12677.3|12681|12679.5|12682.5|12681.6|12673.6|12672.6|719
1591688100000|2020-06-09 07:35:00|12681.1|12679.6|12669|12667.5|12681.1|12679.7|12661.7|12660.2|736
1591688400000|2020-06-09 07:40:00|12668.9|12667.4|12668.9|12667.4|12669.5|12668|12660|12658.6|840
1591688700000|2020-06-09 07:45:00|12669.3|12667.8|12671.8|12670.9|12673.6|12672.4|12668.4|12667.4|656
1591689000000|2020-06-09 07:50:00|12672.1|12670.6|12669.9|12668.4|12675.4|12673.9|12669.2|12667.7|717
1591689300000|2020-06-09 07:55:00|12670.1|12668.6|12671.1|12669.6|12678.7|12677.5|12669.7|12668.4|661
1591689600000|2020-06-09 08:00:00|12671|12669.5|12673.3|12671.8|12679.3|12677.8|12671|12669.5|684
1591689900000|2020-06-09 08:05:00|12673.4|12671.9|12663.5|12662.6|12673.4|12672|12661.5|12660.4|660
1591690200000|2020-06-09 08:10:00|12663.8|12662.3|12656.2|12654.7|12668.7|12667.8|12655.9|12654.6|619
1591690500000|2020-06-09 08:15:00|12656.1|12655.2|12646.9|12646|12657.7|12656.8|12643.7|12642.2|895
1591690800000|2020-06-09 08:20:00|12647.3|12645.8|12655.5|12654|12658.1|12656.9|12643.6|12642.1|891
1591691100000|2020-06-09 08:25:00|12655.6|12654.1|12654.4|12652.9|12657.4|12655.9|12650.5|12649.1|812
1591691400000|2020-06-09 08:30:00|12654.5|12653|12629.4|12627.9|12654.9|12653.4|12618.8|12617.3|829
1591691700000|2020-06-09 08:35:00|12629.3|12627.8|12631.1|12629.6|12638|12636.9|12623.7|12622.2|796
1591692000000|2020-06-09 08:40:00|12630.8|12629.3|12633.7|12632.8|12642.7|12641.2|12630.3|12629.2|720
1591692300000|2020-06-09 08:45:00|12634.1|12632.6|12649.2|12647.7|12649.2|12647.8|12631.3|12630.1|704
1591692600000|2020-06-09 08:50:00|12649.1|12647.6|12649.1|12647.6|12654.6|12653.5|12644.8|12643.3|743
1591692900000|2020-06-09 08:55:00|12649.2|12647.7|12642.1|12640.6|12650|12649.1|12641.6|12640.4|678
1591693200000|2020-06-09 09:00:00|12642.3|12640.8|12637.9|12636.4|12650.3|12648.8|12637.5|12636.2|710
1591693500000|2020-06-09 09:05:00|12638|12636.5|12640.1|12638.6|12641.2|12639.7|12633.5|12632.5|725
1591693800000|2020-06-09 09:10:00|12639.9|12638.4|12634.4|12632.9|12640.6|12639.3|12632.1|12630.6|781
1591694100000|2020-06-09 09:15:00|12634.8|12633.3|12640.7|12639.8|12641.6|12640.4|12634.2|12632.7|697
1591694400000|2020-06-09 09:20:00|12640.8|12639.9|12640.7|12639.8|12643.4|12642.3|12636.9|12635.4|655
1591694700000|2020-06-09 09:25:00|12640.9|12640|12642.7|12641.2|12645.4|12643.9|12637|12635.7|667
1591695000000|2020-06-09 09:30:00|12643.1|12641.6|12641.4|12640.5|12653.7|12652.2|12641.4|12640.2|634
1591695300000|2020-06-09 09:35:00|12641.1|12639.6|12636.1|12634.6|12645.4|12643.9|12634.4|12633.5|600
1591695600000|2020-06-09 09:40:00|12636|12634.5|12641.6|12640.1|12641.8|12640.3|12633.1|12631.9|671
1591695900000|2020-06-09 09:45:00|12641.5|12640|12635.1|12634.2|12642.3|12640.8|12634.4|12632.9|561
1591696200000|2020-06-09 09:50:00|12635.2|12634.3|12637.7|12636.2|12641.6|12640.4|12634.8|12633.9|555
1591696500000|2020-06-09 09:55:00|12637.8|12636.3|12644|12643.1|12644.4|12643.1|12633.9|12633|542
1591696800000|2020-06-09 10:00:00|12643.9|12643|12643.7|12642.8|12648.3|12647.4|12641.8|12640.6|571
1591697100000|2020-06-09 10:05:00|12643.8|12642.9|12653.9|12653|12654.3|12653.1|12641.8|12640.5|539
1591697400000|2020-06-09 10:10:00|12653.7|12652.8|12652.2|12650.7|12655.2|12653.7|12648.9|12647.7|636
1591697700000|2020-06-09 10:15:00|12652.4|12650.9|12649.1|12647.6|12655.5|12654.2|12648.1|12646.6|572
1591698000000|2020-06-09 10:20:00|12649.5|12648|12647.1|12645.6|12653.4|12652.1|12647.1|12645.6|584
1591698300000|2020-06-09 10:25:00|12647|12645.5|12638.2|12636.7|12647.8|12646.3|12634.7|12633.3|672
1591698600000|2020-06-09 10:30:00|12637.8|12636.3|12641.6|12640.7|12643.9|12642.4|12634.8|12633.6|646
1591698900000|2020-06-09 10:35:00|12641.2|12640.3|12635.9|12635|12647.1|12645.6|12634.7|12633.6|668
1591699200000|2020-06-09 10:40:00|12635.8|12634.9|12648.3|12646.8|12649.1|12647.6|12635.3|12633.8|650
1591699500000|2020-06-09 10:45:00|12648.2|12646.7|12642.1|12640.6|12650.2|12648.8|12639.8|12638.3|585
1591699800000|2020-06-09 10:50:00|12642|12640.5|12651.3|12649.8|12651.3|12649.8|12641.7|12640.2|601
1591700100000|2020-06-09 10:55:00|12651.2|12649.7|12644|12642.5|12651.2|12649.7|12642.7|12641.7|741
1591700400000|2020-06-09 11:00:00|12644.5|12643|12639.4|12637.9|12646.4|12644.9|12638|12636.5|683
1591700700000|2020-06-09 11:05:00|12639.3|12637.8|12643.5|12642|12648.5|12647|12639.1|12637.6|635
1591701000000|2020-06-09 11:10:00|12643.4|12641.9|12645.9|12644.4|12649.4|12648.3|12640.9|12640|516
1591701300000|2020-06-09 11:15:00|12646|12645|12646.2|12644.7|12650.5|12649.6|12642.7|12641.8|547
1591701600000|2020-06-09 11:20:00|12646.1|12644.6|12654|12653.1|12655.7|12654.8|12645.5|12644|498
1591701900000|2020-06-09 11:25:00|12654.2|12653.3|12650.4|12648.9|12655.9|12654.5|12647.6|12646.3|560
1591702200000|2020-06-09 11:30:00|12650.9|12649.4|12651.8|12650.9|12655.3|12654.2|12650.6|12649.4|494
1591702500000|2020-06-09 11:35:00|12651.9|12651|12654.9|12654|12657.1|12656.2|12651.6|12650.7|465
1591702800000|2020-06-09 11:40:00|12654.7|12653.8|12670.3|12668.8|12672.2|12670.7|12654.6|12653.7|681
1591703100000|2020-06-09 11:45:00|12669.9|12668.4|12674|12672.5|12679|12677.5|12666.1|12664.6|646
1591703400000|2020-06-09 11:50:00|12673.9|12672.4|12671.8|12670.3|12675.5|12674.2|12669.8|12668.6|552
1591703700000|2020-06-09 11:55:00|12672.2|12670.7|12670.2|12668.7|12676.1|12674.9|12667|12666.1|571
1591704000000|2020-06-09 12:00:00|12670.6|12669.1|12664|12662.5|12673|12672.1|12662.7|12661.3|747
1591704300000|2020-06-09 12:05:00|12663.9|12662.4|12668.3|12666.8|12670.5|12669.6|12662.6|12661.7|621
1591704600000|2020-06-09 12:10:00|12668.2|12666.7|12672.6|12671.7|12678.4|12677|12667.7|12666.2|619
1591704900000|2020-06-09 12:15:00|12673|12672.1|12671.8|12670.9|12675.5|12674|12670.7|12669.6|545
1591705200000|2020-06-09 12:20:00|12671.9|12671|12673|12671.5|12674.5|12673|12668.4|12666.9|596
1591705500000|2020-06-09 12:25:00|12673.1|12671.6|12674.9|12674|12676.8|12675.5|12670.9|12669.5|618
1591705800000|2020-06-09 12:30:00|12675.1|12674.2|12675.2|12674.3|12677.5|12676.6|12674.8|12673.7|444
1591706100000|2020-06-09 12:35:00|12675.1|12674.2|12670.3|12669.4|12675.8|12674.9|12670|12669.1|475
1591706400000|2020-06-09 12:40:00|12670.4|12669.5|12656.4|12654.9|12670.9|12669.7|12655|12654.1|704
1591706700000|2020-06-09 12:45:00|12656|12655.1|12652.3|12651.4|12657.5|12656.6|12652.1|12651.2|576
1591707000000|2020-06-09 12:50:00|12652.2|12651.3|12650.7|12649.8|12655.3|12654.1|12650.6|12649.7|503
1591707300000|2020-06-09 12:55:00|12650.8|12649.9|12662|12660.5|12665.1|12664.2|12650.8|12649.9|552
1591707600000|2020-06-09 13:00:00|12661.9|12660.4|12661.6|12660.1|12668.5|12667.3|12661.2|12660|541
1591707900000|2020-06-09 13:05:00|12661.9|12660.4|12668|12667.1|12669.6|12668.1|12659.7|12658.8|503
1591708200000|2020-06-09 13:10:00|12668.2|12667.3|12666.8|12665.3|12671.2|12670.1|12662.8|12661.9|594
1591708500000|2020-06-09 13:15:00|12666.2|12664.7|12668.3|12667.4|12672.1|12670.9|12663.4|12661.9|682
1591708800000|2020-06-09 13:20:00|12667.9|12666.8|12670.7|12669.8|12673.6|12672.3|12666.9|12665.9|628
1591709100000|2020-06-09 13:25:00|12670.8|12669.9|12669.2|12667.7|12676.7|12675.5|12668.1|12666.8|612
1591709400000|2020-06-09 13:30:00|12669.3|12668.4|12675.4|12674.5|12676.6|12675.5|12668.7|12667.4|868
1591709700000|2020-06-09 13:35:00|12675.7|12674.8|12683.2|12681.7|12691.5|12690|12675.1|12674.2|837
1591710000000|2020-06-09 13:40:00|12683.1|12681.6|12697|12695.5|12698.2|12696.7|12679.9|12679|932
1591710300000|2020-06-09 13:45:00|12696.8|12695.3|12695.1|12693.6|12708|12706.5|12695.1|12693.6|963
1591710600000|2020-06-09 13:50:00|12695.7|12694.2|12700.4|12698.9|12705.4|12704|12692.8|12691.9|887
1591710900000|2020-06-09 13:55:00|12700.3|12698.8|12704.9|12703.4|12709.4|12707.9|12695|12693.5|906
1591711200000|2020-06-09 14:00:00|12704.8|12703.3|12705.9|12704.4|12709|12707.5|12695.4|12693.9|904
1591711500000|2020-06-09 14:05:00|12706|12704.5|12701.8|12700.9|12710.3|12708.8|12701.2|12700.1|828
1591711800000|2020-06-09 14:10:00|12702|12700.5|12713|12712.1|12714.4|12712.9|12699.7|12698.3|774
1591712100000|2020-06-09 14:15:00|12712.9|12712|12724.1|12722.6|12724.2|12722.7|12707.9|12706.8|780
1591712400000|2020-06-09 14:20:00|12724.2|12722.7|12721.6|12720.1|12725.2|12724.2|12719.3|12718|689
1591712700000|2020-06-09 14:25:00|12721.7|12720.2|12721|12720.1|12728.2|12727.1|12718.1|12716.8|754
1591713000000|2020-06-09 14:30:00|12720.9|12720|12717.3|12715.8|12721.8|12720.3|12716.3|12714.8|636
1591713300000|2020-06-09 14:35:00|12717.2|12715.7|12715.1|12714.2|12720.7|12719.5|12714.2|12713.2|658
1591713600000|2020-06-09 14:40:00|12715|12714.1|12723.2|12721.7|12725.8|12724.3|12714.7|12713.7|691
1591713900000|2020-06-09 14:45:00|12723.3|12721.8|12720.3|12718.8|12727.3|12726.2|12717.7|12716.4|749
1591714200000|2020-06-09 14:50:00|12720.5|12719|12725.6|12724.7|12726.4|12725.2|12719.5|12718.3|737
1591714500000|2020-06-09 14:55:00|12725.5|12724.6|12721.7|12720.8|12728.2|12727|12717|12715.8|901
1591714800000|2020-06-09 15:00:00|12722|12720.5|12730.2|12728.7|12734.2|12732.7|12719.2|12718.3|859
1591715100000|2020-06-09 15:05:00|12730.3|12728.8|12727.8|12726.9|12733.9|12732.5|12724.6|12723.1|674
1591715400000|2020-06-09 15:10:00|12727.7|12726.8|12726.9|12725.4|12735.6|12734.1|12723.1|12721.6|652
1591715700000|2020-06-09 15:15:00|12727.1|12725.6|12734.1|12732.6|12734.2|12732.8|12724|12722.5|624
1591716000000|2020-06-09 15:20:00|12734.2|12732.7|12740.9|12739.4|12741.8|12740.6|12733.5|12732.3|682
1591716300000|2020-06-09 15:25:00|12740.7|12739.2|12736.5|12735.6|12742.1|12740.7|12735.7|12734.6|641
1591716600000|2020-06-09 15:30:00|12736.3|12735.4|12741.9|12740.4|12744.4|12743.5|12735.6|12734.5|630
1591716900000|2020-06-09 15:35:00|12741.7|12740.8|12742.4|12740.9|12743.2|12742.3|12735.8|12734.4|579
1591717200000|2020-06-09 15:40:00|12742.5|12741|12732.7|12731.2|12742.5|12741.2|12732.4|12731|530
1591717500000|2020-06-09 15:45:00|12732.3|12731.4|12731.8|12730.9|12735|12733.6|12729.2|12728.3|635
1591717800000|2020-06-09 15:50:00|12731.9|12731|12730|12728.5|12734.8|12733.7|12729.4|12728.3|584
1591718100000|2020-06-09 15:55:00|12729.9|12728.4|12734.5|12733|12735.3|12733.8|12726.3|12725.2|585
1591718400000|2020-06-09 16:00:00|12734.6|12733.1|12731.6|12730.7|12737.9|12736.9|12731.5|12730.3|615
1591718700000|2020-06-09 16:05:00|12731.7|12730.8|12736.2|12734.7|12737.2|12735.9|12730|12729.1|530
1591719000000|2020-06-09 16:10:00|12736.1|12734.6|12742.2|12741.3|12743.2|12742.1|12735.3|12734.2|461
1591719300000|2020-06-09 16:15:00|12742|12741.1|12742.1|12741.2|12743.5|12742.6|12736.5|12735.6|505
1591719600000|2020-06-09 16:20:00|12741.9|12741|12741.9|12740.4|12744.7|12743.5|12740.8|12739.9|435
1591719900000|2020-06-09 16:25:00|12742|12740.5|12744.9|12743.4|12745|12743.9|12740.8|12739.4|504
1591720200000|2020-06-09 16:30:00|12744.3|12743.2|12739.3|12737.8|12744.8|12743.7|12737.1|12735.6|579
1591720500000|2020-06-09 16:35:00|12739.1|12737.6|12742.7|12741.2|12742.7|12741.7|12738.9|12737.5|438
1591720800000|2020-06-09 16:40:00|12742.2|12740.7|12742.6|12741.7|12743.7|12742.8|12738.8|12737.9|471
1591721100000|2020-06-09 16:45:00|12742.5|12741.6|12743.7|12742.2|12745|12743.8|12741.6|12740.6|498
1591721400000|2020-06-09 16:50:00|12743.8|12742.3|12742.9|12741.4|12744.2|12743|12742.1|12740.9|402
1591721700000|2020-06-09 16:55:00|12743|12741.5|12744.6|12743.7|12746.3|12745.4|12741.8|12740.6|442
1591722000000|2020-06-09 17:00:00|12744.4|12743.5|12738.9|12737.4|12744.4|12743.5|12738.3|12736.9|463
1591722300000|2020-06-09 17:05:00|12738.8|12737.3|12738.5|12737.6|12739.2|12737.8|12735.9|12734.4|365
1591722600000|2020-06-09 17:10:00|12738.6|12737.7|12735|12733.5|12738.8|12737.9|12734.1|12733.1|320
1591722900000|2020-06-09 17:15:00|12734.6|12733.7|12734.7|12733.8|12735.4|12734.3|12732.9|12731.8|377
1591723200000|2020-06-09 17:20:00|12734.6|12733.7|12731.1|12729.6|12739|12737.5|12729.6|12728.3|538
1591723500000|2020-06-09 17:25:00|12731|12730.1|12735.7|12734.2|12736.1|12735|12731|12730.1|559
1591723800000|2020-06-09 17:30:00|12735.6|12734.1|12738.2|12736.7|12738.4|12737.2|12733.8|12732.5|503
1591724100000|2020-06-09 17:35:00|12738.3|12736.8|12738.4|12736.9|12739.4|12738.2|12735.6|12734.4|565
1591724400000|2020-06-09 17:40:00|12738.3|12736.8|12740|12738.5|12741.1|12739.9|12737.9|12736.7|377
1591724700000|2020-06-09 17:45:00|12739.9|12738.4|12738.9|12737.4|12740.5|12739.3|12737.7|12736.5|376
1591725000000|2020-06-09 17:50:00|12738.8|12737.3|12735|12733.5|12739.2|12738|12734.5|12733.2|381
1591725300000|2020-06-09 17:55:00|12735.1|12733.6|12741.7|12740.8|12742.7|12741.5|12734.5|12733.2|447
1591725600000|2020-06-09 18:00:00|12741.5|12740.6|12742.3|12740.8|12742.6|12741.4|12737.8|12736.5|598
1591725900000|2020-06-09 18:05:00|12742.2|12740.7|12739.9|12738.4|12743.1|12741.9|12738.5|12737.2|429
1591726200000|2020-06-09 18:10:00|12739.8|12738.3|12743.5|12742|12743.6|12742.1|12739.8|12738.3|501
1591726500000|2020-06-09 18:15:00|12743.6|12742.1|12742.8|12741.3|12745.9|12744.7|12741.8|12740.3|390
1591726800000|2020-06-09 18:20:00|12742.6|12741.1|12743.4|12741.9|12743.5|12742|12739.7|12738.2|414
1591727100000|2020-06-09 18:25:00|12743.5|12742|12741|12739.5|12744.4|12743.3|12740.3|12738.9|480
1591727400000|2020-06-09 18:30:00|12741.3|12739.8|12745.5|12744|12746.3|12745|12740.5|12739|450
1591727700000|2020-06-09 18:35:00|12745.3|12743.8|12741.6|12740.7|12745.3|12743.8|12740.4|12739.1|390
1591728000000|2020-06-09 18:40:00|12741.7|12740.8|12742.2|12741.3|12744.3|12743.2|12740.4|12739.4|361
1591728300000|2020-06-09 18:45:00|12741.7|12740.8|12742.7|12741.2|12743|12742.1|12739.2|12738.1|379
1591728600000|2020-06-09 18:50:00|12742.5|12741.6|12740.8|12739.3|12743.2|12742.3|12738.5|12737.3|408
1591728900000|2020-06-09 18:55:00|12740.9|12739.4|12740.2|12739.3|12741.9|12740.7|12736.9|12736|469
1591729200000|2020-06-09 19:00:00|12740.6|12739.1|12740.8|12739.3|12741.9|12740.4|12738.4|12737.2|528
1591729500000|2020-06-09 19:05:00|12741|12739.5|12742.6|12741.1|12742.8|12741.7|12738.6|12737.1|420
1591729800000|2020-06-09 19:10:00|12742.2|12740.7|12744.4|12743.5|12745.7|12744.6|12741|12739.7|357
1591730100000|2020-06-09 19:15:00|12744.7|12743.2|12738.2|12737.3|12745.1|12743.9|12737.9|12736.4|382
1591730400000|2020-06-09 19:20:00|12738.1|12737.2|12739.2|12738.3|12743|12741.9|12738.1|12737.2|340
1591730700000|2020-06-09 19:25:00|12739.3|12738.4|12740.2|12739.3|12741.8|12740.5|12739.1|12737.8|383
1591731000000|2020-06-09 19:30:00|12740.3|12739.4|12736.2|12734.7|12740.3|12739.4|12735.5|12734.2|350
1591731300000|2020-06-09 19:35:00|12735.3|12734.4|12735.5|12734|12736.5|12735.2|12733.1|12731.8|395
1591731600000|2020-06-09 19:40:00|12735.6|12734.1|12734|12733.1|12737.9|12736.7|12733.7|12732.8|397
1591731900000|2020-06-09 19:45:00|12734.1|12733.2|12734.3|12732.8|12735.4|12734.2|12731.1|12729.8|405
1591732200000|2020-06-09 19:50:00|12733.8|12732.9|12728.5|12727.6|12734.3|12733|12728.2|12727.1|445
1591732500000|2020-06-09 19:55:00|12728.4|12727.5|12727.6|12726.1|12730.4|12729.3|12726|12724.8|411
1591732800000|2020-06-09 20:00:00|12727.5|12726.6|12728.5|12727.6|12730|12728.5|12724.4|12723.2|448
1591733100000|2020-06-09 20:05:00|12729.1|12727.7|12727.3|12726.4|12730.1|12728.9|12725.8|12724.3|315
1591733400000|2020-06-09 20:10:00|12727.2|12726.3|12728.7|12727.2|12728.7|12727.5|12726.2|12724.7|281
1591733700000|2020-06-09 20:15:00|12728.5|12727|12730.1|12728.6|12730.4|12729.2|12728.1|12727|201
1591734000000|2020-06-09 20:20:00|12730.2|12728.7|12730.1|12728.6|12731|12729.8|12728.4|12727.5|182
1591734300000|2020-06-09 20:25:00|12730.2|12728.7|12730.7|12729.2|12731.1|12729.9|12729.4|12727.9|205
1591734600000|2020-06-09 20:30:00|12730.6|12729.1|12728.7|12727.8|12730.8|12729.3|12728.6|12727.1|202
1591734900000|2020-06-09 20:35:00|12728.8|12727.9|12729.8|12728.3|12731.1|12729.6|12728.8|12727.5|229
1591735200000|2020-06-09 20:40:00|12729.7|12728.2|12730|12728.5|12730.8|12729.5|12729.3|12727.8|191
1591735500000|2020-06-09 20:45:00|12730.1|12728.6|12731.5|12730|12732|12730.5|12730|12728.5|197
1591735800000|2020-06-09 20:50:00|12732.2|12730.7|12729.6|12728.1|12734.4|12732.9|12728.9|12727.4|410
1591736100000|2020-06-09 20:55:00|12729.8|12728.3|12729.8|12727.5|12730|12728.5|12726.3|12724.2|344
1591736400000|2020-06-09 21:00:00|12734.8|12724.8|12736.7|12726.7|12739.6|12729.6|12733.9|12724.8|61
1591736700000|2020-06-09 21:05:00|12736.8|12726.8|12732.6|12724.6|12736.8|12728.2|12729.7|12723.3|132
1591737000000|2020-06-09 21:10:00|12732.8|12724.5|12733.4|12724.6|12734.2|12726.4|12731.9|12723|220
1591737300000|2020-06-09 21:15:00|12733.3|12724.8|12733.7|12726.3|12735.5|12727.6|12730.8|12723.4|189
1591737600000|2020-06-09 21:20:00|12733.8|12726.5|12737.2|12727.2|12739.2|12729.2|12730.5|12724.3|211
1591737900000|2020-06-09 21:25:00|12736.5|12726.5|12734.3|12726.9|12738.9|12730.6|12731.4|12724.6|244
1591738200000|2020-06-09 21:30:00|12735.8|12726.8|12733.2|12726.7|12736.2|12727.8|12731|12725.3|192
1591738500000|2020-06-09 21:35:00|12731.9|12727.8|12733.9|12726.3|12736.1|12728.1|12731.9|12724|269
1591738800000|2020-06-09 21:40:00|12734|12726|12734.9|12725.1|12735.8|12727.9|12732.1|12724.6|212
1591739100000|2020-06-09 21:45:00|12733.8|12724.9|12732.2|12726.5|12735.7|12727.8|12730.1|12724.9|367
1591739400000|2020-06-09 21:50:00|12731.7|12725.7|12730.4|12724.7|12736.8|12727.9|12728.9|12722.8|392
1591739700000|2020-06-09 21:55:00|12730.3|12724.9|12731.2|12725.8|12735|12727.2|12728.9|12723.1|295
1591740000000|2020-06-09 22:00:00|12731.6|12725|12732.1|12728.2|12733|12728.7|12729.6|12723.2|430
1591740300000|2020-06-09 22:05:00|12731.9|12728.3|12729.7|12727|12731.9|12728.3|12728.9|12725.9|334
1591740600000|2020-06-09 22:10:00|12729|12727.5|12729.4|12726.7|12732|12727.7|12728.8|12726.1|352
1591740900000|2020-06-09 22:15:00|12729.5|12726.8|12729|12726.3|12730.3|12727.4|12728.1|12726|216
1591741200000|2020-06-09 22:20:00|12729.3|12726.6|12728|12726.5|12729.6|12727.4|12727.9|12725.3|211
1591741500000|2020-06-09 22:25:00|12727.8|12726.3|12726.6|12725.1|12728.6|12726.5|12725.8|12723.6|250
1591741800000|2020-06-09 22:30:00|12726.5|12725|12725.9|12724.4|12727|12725.5|12725|12723.2|196
1591742100000|2020-06-09 22:35:00|12725.8|12724.3|12728.1|12725.9|12729.9|12728.1|12725.8|12724|393
1591742400000|2020-06-09 22:40:00|12727.8|12726.3|12728.7|12727.2|12729.8|12728|12727.3|12724.9|242
1591742700000|2020-06-09 22:45:00|12728.9|12727.4|12728.7|12727.2|12729.5|12728|12728|12726.5|184
1591743000000|2020-06-09 22:50:00|12728.8|12727.3|12729.9|12728.4|12729.9|12728.4|12727.2|12725.7|167
1591743300000|2020-06-09 22:55:00|12729.8|12728.3|12728.5|12727|12731.8|12730.3|12728.3|12726.8|255
1591743600000|2020-06-09 23:00:00|12728.8|12726.7|12729|12727.5|12729.8|12727.7|12726.3|12724.5|422
1591743900000|2020-06-09 23:05:00|12729.8|12727.2|12725.1|12723.6|12729.8|12727.6|12724.7|12723.1|326
1591744200000|2020-06-09 23:10:00|12725.5|12723.2|12724|12722.5|12726.5|12725|12723.9|12722.4|307
1591744500000|2020-06-09 23:15:00|12724.1|12722.6|12720.5|12719|12727.1|12725.6|12720.3|12718.8|319
1591744800000|2020-06-09 23:20:00|12720.6|12719.1|12718.7|12717.2|12721.3|12719.9|12717.5|12716|279
1591745100000|2020-06-09 23:25:00|12718.8|12717.3|12718.8|12717.3|12720.2|12718.7|12717.1|12715.6|318
1591745400000|2020-06-09 23:30:00|12718.9|12717.4|12716.9|12715.4|12718.9|12717.4|12714.8|12713.3|276
1591745700000|2020-06-09 23:35:00|12716.8|12715.3|12717|12715.5|12717.6|12716.1|12715.4|12713.9|226
1591746000000|2020-06-09 23:40:00|12716.9|12715.4|12714.2|12712.7|12717.5|12716|12711.3|12709.8|287
1591746300000|2020-06-09 23:45:00|12714.1|12712.6|12713.1|12711.6|12715|12713.5|12711|12709.5|283
1591746600000|2020-06-09 23:50:00|12713.3|12711.8|12712.8|12711.3|12713.4|12711.9|12710.6|12709.3|286
1591746900000|2020-06-09 23:55:00|12712.7|12711.2|12710.3|12708.8|12713.8|12712.3|12709.9|12708.4|233
1591747200000|2020-06-10 00:00:00|12710.7|12709.2|12711.5|12710|12713.2|12711.7|12708.6|12707.1|400
1591747500000|2020-06-10 00:05:00|12711.4|12709.9|12712.6|12711.1|12712.6|12711.5|12707.2|12705.8|402
1591747800000|2020-06-10 00:10:00|12712.5|12711|12709.3|12707.8|12714.1|12712.6|12709.2|12707.7|361
1591748100000|2020-06-10 00:15:00|12709.4|12707.9|12717.5|12716|12717.9|12716.4|12709.4|12707.9|381
1591748400000|2020-06-10 00:20:00|12717.6|12716.1|12718.6|12717.1|12719.8|12718.3|12716.4|12714.9|349
1591748700000|2020-06-10 00:25:00|12718.5|12717|12716.6|12715.1|12718.7|12717.2|12713.3|12712|375
1591749000000|2020-06-10 00:30:00|12716.5|12715|12720.3|12718.8|12721.1|12719.6|12716.2|12715|389
1591749300000|2020-06-10 00:35:00|12720.2|12718.7|12722.5|12721|12723.3|12721.8|12719.3|12717.8|293
1591749600000|2020-06-10 00:40:00|12722.4|12720.9|12721.1|12719.6|12722.4|12720.9|12719.2|12717.7|322
1591749900000|2020-06-10 00:45:00|12721|12719.5|12720.5|12719|12723.5|12722.2|12720.3|12718.8|293
1591750200000|2020-06-10 00:50:00|12720|12718.5|12723.5|12722|12723.7|12722.2|12717.8|12716.3|495
1591750500000|2020-06-10 00:55:00|12723.4|12721.9|12723.2|12721.7|12724.4|12722.9|12720|12718.5|440
1591750800000|2020-06-10 01:00:00|12723.3|12721.8|12723.6|12722.1|12724.4|12722.9|12721.2|12719.7|389
1591751100000|2020-06-10 01:05:00|12723.7|12722.2|12728.9|12727.4|12730.2|12728.7|12723.3|12721.8|447
1591751400000|2020-06-10 01:10:00|12728.8|12727.3|12735.4|12733.9|12735.6|12734.1|12728.6|12727.1|482
1591751700000|2020-06-10 01:15:00|12735|12733.5|12735.2|12733.7|12737.3|12735.8|12733.3|12731.9|454
1591752000000|2020-06-10 01:20:00|12735.1|12733.6|12738.5|12737.6|12739.5|12738.1|12733.5|12732.1|441
1591752300000|2020-06-10 01:25:00|12738.4|12737.5|12740|12738.5|12741.8|12739.8|12738|12737|324
1591752600000|2020-06-10 01:30:00|12740.1|12737.9|12732.3|12731.4|12741.2|12739.5|12732.3|12731.3|516
1591752900000|2020-06-10 01:35:00|12732.7|12731.2|12732|12731.1|12735.9|12734.6|12732|12730.7|374
1591753200000|2020-06-10 01:40:00|12732.1|12731.2|12730|12728.5|12732.2|12731.2|12729.4|12728.3|325
1591753500000|2020-06-10 01:45:00|12730.1|12728.6|12730.5|12729|12731.5|12730|12728.4|12727.3|328
1591753800000|2020-06-10 01:50:00|12730.4|12728.9|12730.9|12729.4|12733.2|12731.8|12730|12728.6|400
1591754100000|2020-06-10 01:55:00|12731|12729.5|12729.7|12728.2|12731.6|12730.1|12729.1|12727.8|343
1591754400000|2020-06-10 02:00:00|12729.2|12727.7|12733.8|12732.3|12734.6|12733.3|12728.3|12727|415
1591754700000|2020-06-10 02:05:00|12733.9|12732.4|12733.6|12732.1|12735.9|12734.4|12732.3|12731|415
1591755000000|2020-06-10 02:10:00|12733.7|12732.2|12730.2|12728.7|12735.1|12733.6|12729.5|12728|433
1591755300000|2020-06-10 02:15:00|12730.3|12728.8|12731.3|12730.4|12732.9|12731.4|12728|12727|358
1591755600000|2020-06-10 02:20:00|12731.7|12730.2|12735.4|12733.9|12736.6|12735.1|12730|12728.8|438
1591755900000|2020-06-10 02:25:00|12735|12733.5|12729.5|12728|12735.5|12734|12729|12727.7|427
1591756200000|2020-06-10 02:30:00|12729.4|12727.9|12730.6|12729.1|12731.4|12729.9|12728.8|12727.4|366
1591756500000|2020-06-10 02:35:00|12730.1|12728.6|12727.8|12726.3|12730.1|12728.6|12727.7|12726.2|308
1591756800000|2020-06-10 02:40:00|12727.7|12726.2|12728.7|12727.8|12729.4|12728.2|12726.5|12725|291
1591757100000|2020-06-10 02:45:00|12729.1|12727.6|12732|12730.5|12734.5|12733.2|12728.7|12727.6|393
1591757400000|2020-06-10 02:50:00|12732.1|12730.6|12734.4|12732.9|12736.3|12734.8|12731.1|12729.6|299
1591757700000|2020-06-10 02:55:00|12734.5|12733|12737.7|12736.2|12738.3|12737.2|12734.2|12732.9|325
1591758000000|2020-06-10 03:00:00|12737.9|12736.4|12740.6|12739.1|12740.9|12739.4|12737.1|12735.6|323
1591758300000|2020-06-10 03:05:00|12740.5|12739|12739.6|12738.1|12741.4|12740.2|12738.2|12736.7|333
1591758600000|2020-06-10 03:10:00|12739.7|12738.2|12735.5|12734.6|12740.2|12738.7|12734.3|12733.1|368
1591758900000|2020-06-10 03:15:00|12735.4|12734.5|12735.9|12734.4|12738.1|12736.7|12735.4|12734.2|215
1591759200000|2020-06-10 03:20:00|12736|12734.5|12737.2|12735.7|12737.7|12736.2|12735.9|12734.4|222
1591759500000|2020-06-10 03:25:00|12737|12735.5|12736.2|12734.7|12737.2|12735.8|12735.4|12733.9|245
1591759800000|2020-06-10 03:30:00|12736.3|12734.8|12737.2|12735.7|12738.9|12737.7|12736.2|12734.7|231
1591760100000|2020-06-10 03:35:00|12737.3|12735.8|12742.9|12742|12743.5|12742.3|12736.6|12735.1|281
1591760400000|2020-06-10 03:40:00|12742.8|12741.9|12742.8|12741.3|12747.3|12746|12741.5|12740|355
1591760700000|2020-06-10 03:45:00|12742.7|12741.2|12742|12740.5|12742.8|12741.3|12739.8|12738.5|257
1591761000000|2020-06-10 03:50:00|12741.8|12740.3|12740.7|12739.2|12742.1|12741|12739.7|12738.3|221
1591761300000|2020-06-10 03:55:00|12740.6|12739.1|12740.1|12738.6|12742.2|12741|12739.7|12738.2|279
1591761600000|2020-06-10 04:00:00|12740.2|12738.7|12741|12739.5|12741.8|12740.3|12738.8|12737.3|275
1591761900000|2020-06-10 04:05:00|12741.1|12739.6|12739.5|12738|12741.2|12739.7|12738.5|12737.4|294
1591762200000|2020-06-10 04:10:00|12739.4|12737.9|12742.2|12740.7|12742.2|12740.7|12737.5|12736.5|251
1591762500000|2020-06-10 04:15:00|12742.1|12740.6|12740.7|12739.8|12742.2|12740.7|12736.3|12734.8|356
1591762800000|2020-06-10 04:20:00|12740.5|12739.6|12738.5|12737.6|12740.9|12739.8|12738.4|12737.2|195
1591763100000|2020-06-10 04:25:00|12738.8|12737.3|12739.9|12739|12741.7|12740.8|12738|12736.9|273
1591763400000|2020-06-10 04:30:00|12740|12739.1|12742.4|12740.9|12743.4|12742.1|12739.9|12738.7|272
1591763700000|2020-06-10 04:35:00|12742.5|12741|12740.8|12739.9|12742.5|12741.1|12740|12739.1|279
1591764000000|2020-06-10 04:40:00|12740.9|12740|12740.7|12739.8|12742|12741|12739.4|12738.2|254
1591764300000|2020-06-10 04:45:00|12740.6|12739.7|12744.3|12742.8|12744.5|12743|12739.7|12738.3|211
1591764600000|2020-06-10 04:50:00|12744.4|12742.9|12744.1|12742.6|12746.2|12744.8|12743.3|12742|491
1591764900000|2020-06-10 04:55:00|12744.2|12742.7|12743.1|12741.6|12745.1|12743.9|12740.1|12739.2|389
1591765200000|2020-06-10 05:00:00|12743|12741.5|12742|12740.5|12744.2|12742.7|12740.8|12739.8|411
1591765500000|2020-06-10 05:05:00|12742.1|12740.6|12747.1|12745.6|12747.1|12745.8|12740.5|12739.4|455
1591765800000|2020-06-10 05:10:00|12747.2|12745.7|12745.5|12744|12747.2|12745.7|12744.8|12743.3|266
1591766100000|2020-06-10 05:15:00|12745|12744.1|12749.2|12747.7|12749.2|12747.7|12744.8|12743.5|289
1591766400000|2020-06-10 05:20:00|12749.3|12747.8|12760.1|12758.6|12760.3|12758.8|12747.4|12746.5|607
1591766700000|2020-06-10 05:25:00|12760.3|12758.8|12760.9|12759.4|12764.6|12763.1|12756.1|12754.6|528
1591767000000|2020-06-10 05:30:00|12760.6|12759.1|12763.5|12762|12763.6|12762.6|12758.8|12757.3|561
1591767300000|2020-06-10 05:35:00|12763.6|12762.1|12770.5|12769|12772|12770.5|12763.1|12761.6|623
1591767600000|2020-06-10 05:40:00|12770.6|12769.1|12772.9|12771.4|12774.8|12773.3|12769.7|12768.2|448
1591767900000|2020-06-10 05:45:00|12773|12771.5|12774.7|12773.2|12779.3|12777.8|12772.5|12771.1|495
1591768200000|2020-06-10 05:50:00|12774.8|12773.3|12767.8|12766.3|12775|12773.8|12765.8|12764.3|524
1591768500000|2020-06-10 05:55:00|12767.7|12766.2|12768.2|12766.7|12770.4|12768.9|12765.5|12764|503
1591768800000|2020-06-10 06:00:00|12768.1|12766.6|12772.8|12771.3|12779.5|12778|12767.7|12766.2|683
1591769100000|2020-06-10 06:05:00|12772.9|12771.4|12772|12770.5|12774|12772.5|12767.3|12765.8|494
1591769400000|2020-06-10 06:10:00|12772.1|12770.6|12772.7|12771.2|12773|12771.6|12765.6|12764.4|489
1591769700000|2020-06-10 06:15:00|12772|12771.1|12768.2|12767.3|12777.1|12775.6|12768.2|12767.2|610
1591770000000|2020-06-10 06:20:00|12768.4|12767.5|12768.9|12768|12772.9|12771.4|12767.4|12766.4|523
1591770300000|2020-06-10 06:25:00|12769.7|12768.2|12766.1|12765.2|12770.1|12768.7|12763|12761.8|563
1591770600000|2020-06-10 06:30:00|12765.9|12765|12759.7|12758.2|12768.1|12767.2|12758.6|12757.2|526
1591770900000|2020-06-10 06:35:00|12759.8|12758.3|12755.7|12754.8|12761.2|12759.8|12755.1|12753.7|586
1591771200000|2020-06-10 06:40:00|12756|12754.5|12757.2|12755.7|12761.4|12760.2|12755.7|12754.2|526
1591771500000|2020-06-10 06:45:00|12756.8|12755.3|12759.8|12758.9|12762.4|12761.5|12756.3|12754.8|595
1591771800000|2020-06-10 06:50:00|12759.9|12759|12761.5|12760.6|12764.1|12763.2|12756.2|12754.7|501
1591772100000|2020-06-10 06:55:00|12761.6|12760.7|12759.1|12757.6|12765.5|12764.2|12758.9|12757.6|602
1591772400000|2020-06-10 07:00:00|12759.2|12757.7|12763.9|12763|12765.9|12765|12756.7|12755.5|782
1591772700000|2020-06-10 07:05:00|12763.8|12762.9|12764.5|12763.6|12768.9|12768|12762.7|12761.5|708
1591773000000|2020-06-10 07:10:00|12765.2|12763.7|12773|12772.1|12774.3|12773.2|12762.7|12761.5|634
1591773300000|2020-06-10 07:15:00|12772.3|12771.4|12785.5|12784|12787.1|12785.6|12771|12770.1|649
1591773600000|2020-06-10 07:20:00|12785.3|12783.8|12774.6|12773.7|12787.2|12786|12774.3|12773.4|693
1591773900000|2020-06-10 07:25:00|12774.7|12773.8|12773.5|12772.6|12779.9|12779|12769.5|12768.4|615
1591774200000|2020-06-10 07:30:00|12773.4|12772.5|12766.5|12765.6|12774|12773.1|12763.6|12762.4|609
1591774500000|2020-06-10 07:35:00|12766.6|12765.7|12764.6|12763.7|12767.8|12766.8|12760.4|12759.4|628
1591774800000|2020-06-10 07:40:00|12764.5|12763.6|12750.1|12749.2|12764.5|12763.6|12748.7|12747.8|679
1591775100000|2020-06-10 07:45:00|12750.7|12749.8|12754.7|12753.2|12756|12754.5|12748.8|12747.9|637
1591775400000|2020-06-10 07:50:00|12754.6|12753.1|12755.2|12753.7|12759.6|12758.7|12752.2|12750.7|585
1591775700000|2020-06-10 07:55:00|12755.5|12754.6|12763.9|12763|12764.2|12763.3|12751.3|12750.3|661
1591776000000|2020-06-10 08:00:00|12764.1|12762.6|12762.4|12760.9|12769.2|12767.8|12759.9|12758.4|666
1591776300000|2020-06-10 08:05:00|12762.6|12761.1|12758.2|12756.7|12764|12762.8|12756.3|12755|626
1591776600000|2020-06-10 08:10:00|12758.4|12756.9|12759.8|12758.9|12760.4|12759.5|12756.3|12755.2|534
1591776900000|2020-06-10 08:15:00|12759.7|12758.8|12768.8|12767.9|12771.2|12769.7|12759.2|12758.3|627
1591777200000|2020-06-10 08:20:00|12768.7|12767.8|12771.3|12769.8|12774.7|12773.2|12767.4|12766.2|623
1591777500000|2020-06-10 08:25:00|12771.2|12769.7|12773.3|12771.8|12777.4|12776.2|12769.6|12768.5|563
1591777800000|2020-06-10 08:30:00|12773.1|12771.6|12775|12773.5|12776.7|12775.8|12771.7|12770.6|633
1591778100000|2020-06-10 08:35:00|12774.8|12773.3|12776.7|12775.8|12780.3|12779.4|12772.8|12771.9|590
1591778400000|2020-06-10 08:40:00|12776.8|12775.9|12767.2|12766.3|12777.5|12776.3|12767.2|12766.3|619
1591778700000|2020-06-10 08:45:00|12767.3|12766.4|12765.6|12764.7|12769.3|12767.9|12765.3|12764.3|471
1591779000000|2020-06-10 08:50:00|12765.7|12764.8|12767|12765.5|12768.3|12767.3|12763.4|12762.5|494
1591779300000|2020-06-10 08:55:00|12767.1|12765.6|12764.8|12763.9|12768.1|12766.8|12761.7|12760.6|620
1591779600000|2020-06-10 09:00:00|12765|12764.1|12761|12760.1|12766.7|12765.8|12760.3|12758.8|663
1591779900000|2020-06-10 09:05:00|12760.9|12760|12760|12758.5|12763.1|12761.7|12757.7|12756.5|549
1591780200000|2020-06-10 09:10:00|12759.9|12758.4|12756.2|12754.7|12761|12760|12755.9|12754.5|439
1591780500000|2020-06-10 09:15:00|12756.4|12754.9|12750.3|12748.8|12756.6|12755.1|12747.1|12745.8|589
1591780800000|2020-06-10 09:20:00|12750.5|12749|12754.6|12753.7|12755|12753.7|12748.8|12747.6|560
1591781100000|2020-06-10 09:25:00|12754.5|12753.6|12749.8|12748.3|12754.5|12753.6|12744.9|12743.4|613
1591781400000|2020-06-10 09:30:00|12749.9|12748.4|12755|12753.5|12756.6|12755.3|12748.8|12747.6|609
1591781700000|2020-06-10 09:35:00|12755.1|12753.6|12747.8|12746.3|12755.5|12754|12747.5|12746|522
1591782000000|2020-06-10 09:40:00|12747.6|12746.7|12752.2|12751.3|12752.6|12751.7|12744.9|12743.9|499
1591782300000|2020-06-10 09:45:00|12752.1|12751.2|12750.7|12749.8|12754.2|12752.7|12748.6|12747.7|457
1591782600000|2020-06-10 09:50:00|12750.3|12749.4|12754.6|12753.7|12755.2|12754.2|12749.7|12748.8|455
1591782900000|2020-06-10 09:55:00|12754.5|12753.6|12752.8|12751.9|12756.7|12755.8|12750.2|12748.7|460
1591783200000|2020-06-10 10:00:00|12752.9|12752|12747.8|12746.9|12753.2|12752.1|12747.7|12746.8|487
1591783500000|2020-06-10 10:05:00|12747.9|12747|12737.9|12736.4|12747.9|12747|12735.7|12734.8|518
1591783800000|2020-06-10 10:10:00|12738|12736.5|12732.9|12732|12742.2|12740.8|12732.7|12731.8|546
1591784100000|2020-06-10 10:15:00|12732.7|12731.8|12736.5|12735.6|12738.2|12736.8|12732.7|12731.8|617
1591784400000|2020-06-10 10:20:00|12736.6|12735.7|12730.1|12729.2|12736.8|12735.9|12729.7|12728.8|461
1591784700000|2020-06-10 10:25:00|12730|12729.1|12739.8|12738.9|12740.1|12739.2|12728.5|12727.6|601
1591785000000|2020-06-10 10:30:00|12739.9|12739|12739.2|12738.3|12742.7|12741.8|12737.7|12736.8|646
1591785300000|2020-06-10 10:35:00|12739.1|12738.2|12742.8|12741.9|12743.5|12742.5|12737.4|12735.9|518
1591785600000|2020-06-10 10:40:00|12742.9|12742|12754.3|12752.8|12754.6|12753.2|12742.7|12741.8|633
1591785900000|2020-06-10 10:45:00|12754.4|12752.9|12754|12753.1|12757.5|12756.6|12752|12751.1|574
1591786200000|2020-06-10 10:50:00|12753.7|12752.8|12762.2|12760.7|12764|12763.1|12752.5|12751.6|528
1591786500000|2020-06-10 10:55:00|12762.1|12761.2|12770.3|12768.8|12772|12771.1|12762.1|12761.2|535
1591786800000|2020-06-10 11:00:00|12769.7|12768.4|12772.6|12771.7|12774.6|12773.2|12767.1|12766|572
1591787100000|2020-06-10 11:05:00|12772.7|12771.8|12773.4|12772.5|12782|12781|12772.5|12771.6|654
1591787400000|2020-06-10 11:10:00|12773.3|12772.4|12771.6|12770.7|12774.1|12773.2|12768.6|12767.4|538
1591787700000|2020-06-10 11:15:00|12771.9|12771|12781.7|12780.8|12782|12781.1|12770.3|12769.4|584
1591788000000|2020-06-10 11:20:00|12781.9|12781|12786.3|12784.8|12793.1|12791.6|12781.7|12780.5|780
1591788300000|2020-06-10 11:25:00|12785.9|12785|12778.4|12777.5|12789.8|12788.8|12778.4|12777.5|729
1591788600000|2020-06-10 11:30:00|12778.5|12777.6|12779.6|12778.1|12785.2|12784.3|12776.5|12775.1|568
1591788900000|2020-06-10 11:35:00|12779.4|12777.9|12789.6|12788.7|12790|12789.1|12779.1|12777.6|543
1591789200000|2020-06-10 11:40:00|12789.5|12788.6|12785.8|12784.9|12790.8|12789.9|12785.5|12784.6|552
1591789500000|2020-06-10 11:45:00|12785.7|12784.8|12789.7|12788.2|12791.5|12790.6|12784.7|12783.6|564
1591789800000|2020-06-10 11:50:00|12789.3|12788.4|12798.7|12797.8|12799.5|12798.5|12789.2|12788|630
1591790100000|2020-06-10 11:55:00|12798.8|12797.9|12791.8|12790.3|12803|12802.1|12790.1|12789.2|748
1591790400000|2020-06-10 12:00:00|12792.6|12791.7|12797|12795.5|12797.4|12796.1|12790.8|12789.6|704
1591790700000|2020-06-10 12:05:00|12796.8|12795.9|12784.8|12783.9|12797.2|12796.3|12783.9|12782.8|659
1591791000000|2020-06-10 12:10:00|12785.3|12783.8|12786.5|12785.6|12793|12791.6|12785.3|12783.8|608
1591791300000|2020-06-10 12:15:00|12786.6|12785.7|12784.1|12782.6|12787.3|12785.8|12780.5|12779.4|642
1591791600000|2020-06-10 12:20:00|12784.5|12783.6|12779.5|12778.6|12786.1|12784.9|12778.1|12777|571
1591791900000|2020-06-10 12:25:00|12779.4|12778.5|12774.1|12772.2|12780.9|12780|12771.7|12769.6|573
1591792200000|2020-06-10 12:30:00|12775|12771.9|12780.8|12779.3|12785.5|12784|12773.8|12771.6|867
1591792500000|2020-06-10 12:35:00|12780.9|12779.4|12783.3|12781.8|12785.4|12784.2|12776.6|12775.7|644
1591792800000|2020-06-10 12:40:00|12783.4|12781.9|12779.2|12777.7|12787.8|12786.9|12776.3|12775.1|651
1591793100000|2020-06-10 12:45:00|12779.3|12777.8|12780.3|12779.4|12783.9|12782.8|12778|12776.7|593
1591793400000|2020-06-10 12:50:00|12780.2|12779.3|12781.9|12780.4|12784.4|12782.9|12778.7|12777.2|624
1591793700000|2020-06-10 12:55:00|12781.8|12780.3|12788.4|12786.9|12788.7|12787.5|12776.4|12774.9|638
1591794000000|2020-06-10 13:00:00|12788.5|12787|12796.8|12795.3|12800.3|12799.2|12787.6|12786.5|701
1591794300000|2020-06-10 13:05:00|12797|12795.5|12790.3|12788.8|12797.8|12796.9|12789.9|12788.5|641
1591794600000|2020-06-10 13:10:00|12790.4|12788.9|12790.6|12789.1|12791.6|12790.3|12786.7|12785.2|611
1591794900000|2020-06-10 13:15:00|12790.8|12789.3|12777.8|12776.3|12791.8|12790.3|12777.2|12776|578
1591795200000|2020-06-10 13:20:00|12777.9|12776.4|12775.4|12774.5|12781|12779.9|12772.2|12771.3|644
1591795500000|2020-06-10 13:25:00|12775.5|12774.6|12776.6|12775.7|12784.3|12783.3|12774.4|12773.2|679
1591795800000|2020-06-10 13:30:00|12776.9|12776|12773.4|12772.5|12780.4|12779|12772.8|12771.5|733
1591796100000|2020-06-10 13:35:00|12773.5|12772.6|12753.4|12751.9|12773.9|12773|12752.6|12751.7|801
1591796400000|2020-06-10 13:40:00|12753|12752.1|12749.6|12748.1|12758.1|12756.6|12747.5|12746.5|836
1591796700000|2020-06-10 13:45:00|12749.3|12747.8|12757.3|12755.8|12757.3|12755.8|12742.6|12741.2|839
1591797000000|2020-06-10 13:50:00|12757.4|12755.9|12754.9|12754|12758.2|12756.9|12750.2|12748.7|782
1591797300000|2020-06-10 13:55:00|12754.8|12753.9|12752.9|12751.4|12760.1|12758.7|12752.4|12751.4|801
1591797600000|2020-06-10 14:00:00|12752.5|12751.6|12750.8|12749.9|12756|12755.1|12748.3|12747.4|820
1591797900000|2020-06-10 14:05:00|12750.7|12749.8|12755.9|12755|12758.2|12756.7|12749.4|12748.3|691
1591798200000|2020-06-10 14:10:00|12756.1|12754.6|12752.5|12751.6|12759.4|12758.5|12751.8|12750.9|662
1591798500000|2020-06-10 14:15:00|12752.3|12751.4|12752.2|12750.7|12760.6|12759.2|12750.8|12749.3|827
1591798800000|2020-06-10 14:20:00|12752.3|12750.8|12761.3|12760.4|12762.8|12761.9|12748.8|12747.3|743
1591799100000|2020-06-10 14:25:00|12761.2|12760.3|12759.9|12758.4|12762.7|12761.7|12755.7|12754.8|738
1591799400000|2020-06-10 14:30:00|12760.1|12758.6|12751.1|12749.6|12761.9|12760.4|12748.3|12746.9|791
1591799700000|2020-06-10 14:35:00|12751.2|12749.7|12751.1|12750.2|12754.4|12753.2|12748.9|12747.5|722
1591800000000|2020-06-10 14:40:00|12751.4|12750.5|12758.8|12757.3|12763.4|12762.2|12751.4|12750.1|717
1591800300000|2020-06-10 14:45:00|12758.9|12757.4|12755.3|12753.8|12761.7|12760.5|12752.1|12750.6|815
1591800600000|2020-06-10 14:50:00|12755.4|12754.5|12755.2|12753.7|12758|12757.1|12747.3|12745.8|875
1591800900000|2020-06-10 14:55:00|12755.1|12753.6|12754.6|12753.7|12758.7|12757.5|12745.8|12744.7|897
1591801200000|2020-06-10 15:00:00|12754.8|12753.9|12750.9|12750|12762.2|12761.3|12747.6|12746.7|832
1591801500000|2020-06-10 15:05:00|12751.1|12750.2|12750.2|12748.7|12754.2|12752.9|12747.3|12746.1|735
1591801800000|2020-06-10 15:10:00|12750.4|12748.9|12753.3|12752.4|12754.2|12753.3|12746.1|12745.1|718
1591802100000|2020-06-10 15:15:00|12753.2|12752.3|12761.1|12760.2|12762.2|12761.3|12752|12750.8|663
1591802400000|2020-06-10 15:20:00|12761|12760.1|12759.5|12758.6|12765|12763.5|12759.2|12758.1|631
1591802700000|2020-06-10 15:25:00|12759.6|12758.7|12754.8|12753.9|12765.9|12764.6|12754.4|12753.4|711
1591803000000|2020-06-10 15:30:00|12754.9|12754|12747.6|12746.1|12758.4|12757.3|12747.1|12745.8|797
1591803300000|2020-06-10 15:35:00|12747.7|12746.2|12752|12751.1|12755.3|12754.2|12746.7|12745.5|639
1591803600000|2020-06-10 15:40:00|12752.2|12750.7|12756.6|12755.1|12756.9|12755.5|12751.4|12750.4|629
1591803900000|2020-06-10 15:45:00|12756.4|12754.9|12754|12753.1|12758.3|12757|12752.9|12751.8|587
1591804200000|2020-06-10 15:50:00|12754.1|12753.2|12759.8|12758.9|12761|12760.1|12753.3|12752.3|547
1591804500000|2020-06-10 15:55:00|12759.5|12758.6|12757.9|12756.4|12762.9|12762|12756.1|12755.2|580
1591804800000|2020-06-10 16:00:00|12757.6|12756.7|12752.8|12751.9|12758.1|12757|12748.2|12747.3|595
1591805100000|2020-06-10 16:05:00|12753.1|12751.6|12750.8|12749.3|12753.4|12752.2|12747.5|12746.3|684
1591805400000|2020-06-10 16:10:00|12750.9|12749.4|12751.7|12750.2|12754.4|12753.2|12748|12746.5|610
1591805700000|2020-06-10 16:15:00|12752|12750.5|12753.2|12751.7|12755.3|12753.9|12750.4|12749.2|544
1591806000000|2020-06-10 16:20:00|12753.1|12751.6|12755.8|12754.3|12757|12755.5|12748.9|12747.5|605
1591806300000|2020-06-10 16:25:00|12755.6|12754.1|12754.1|12752.6|12757.3|12756.3|12752.9|12751.7|531
1591806600000|2020-06-10 16:30:00|12754|12752.5|12754.3|12752.8|12756.5|12755.6|12752.5|12751.4|484
1591806900000|2020-06-10 16:35:00|12754.2|12752.7|12753.8|12752.9|12754.5|12753.3|12750.9|12750|461
1591807200000|2020-06-10 16:40:00|12753.9|12753|12756.3|12754.8|12756.5|12755|12752.7|12751.8|465
1591807500000|2020-06-10 16:45:00|12756.7|12755.8|12753.8|12752.9|12756.7|12755.8|12749.9|12748.7|513
1591807800000|2020-06-10 16:50:00|12753.7|12752.8|12757.4|12755.9|12758.4|12757.3|12753.4|12752.2|356
1591808100000|2020-06-10 16:55:00|12757.5|12756|12755.8|12754.9|12760.3|12759|12755.8|12754.9|448
1591808400000|2020-06-10 17:00:00|12756.1|12754.6|12754.6|12753.7|12756.5|12755.3|12751.8|12750.8|522
1591808700000|2020-06-10 17:05:00|12754.7|12753.8|12756.8|12755.9|12757.7|12756.8|12753|12751.5|319
1591809000000|2020-06-10 17:10:00|12757.2|12755.7|12760.7|12759.2|12763.9|12763|12756.2|12755.1|495
1591809300000|2020-06-10 17:15:00|12760.5|12759.6|12755.8|12754.9|12760.6|12759.7|12753.1|12752.2|540
1591809600000|2020-06-10 17:20:00|12755.7|12754.8|12758.3|12756.8|12758.4|12757.2|12753.8|12752.9|465
1591809900000|2020-06-10 17:25:00|12758.4|12756.9|12752|12750.5|12758.4|12756.9|12751.4|12750.4|489
1591810200000|2020-06-10 17:30:00|12752.1|12750.6|12757.8|12756.9|12757.8|12756.9|12751.8|12750.6|536
1591810500000|2020-06-10 17:35:00|12757.7|12756.8|12764.7|12763.8|12766|12765.1|12757|12756.1|460
1591810800000|2020-06-10 17:40:00|12765|12764.1|12768.3|12766.8|12769|12767.5|12763|12761.9|537
1591811100000|2020-06-10 17:45:00|12768.2|12766.7|12767.7|12766.2|12769.2|12767.8|12765.8|12764.8|487
1591811400000|2020-06-10 17:50:00|12767.6|12766.1|12766.5|12765.6|12770.9|12770|12766.4|12765.1|479
1591811700000|2020-06-10 17:55:00|12766.7|12765.8|12776.7|12767.4|12778|12770.2|12765.8|12764.7|620
1591812000000|2020-06-10 18:00:00|12778.3|12768.3|12778.5|12775.6|12793.2|12788|12723.5|12720.1|1371
1591812300000|2020-06-10 18:05:00|12780.2|12777.2|12788.7|12787.2|12792.6|12791|12778.3|12776.5|1225
1591812600000|2020-06-10 18:10:00|12788.5|12787|12799.3|12797.8|12800.7|12799.4|12788.5|12787|1107
1591812900000|2020-06-10 18:15:00|12799.4|12797.9|12810.8|12809.3|12813.9|12812.4|12795.1|12793.6|1124
1591813200000|2020-06-10 18:20:00|12811.2|12809.7|12798.6|12797.1|12813.4|12811.9|12795.3|12793.8|1018
1591813500000|2020-06-10 18:25:00|12798.9|12797.4|12805.8|12804.3|12808.4|12806.9|12798.9|12797.4|920
1591813800000|2020-06-10 18:30:00|12805.9|12804.4|12798.6|12797.1|12813.6|12812.1|12797.3|12795.8|1000
1591814100000|2020-06-10 18:35:00|12798.8|12797.3|12787.4|12785.9|12804.8|12803.3|12783.2|12781.7|1000
1591814400000|2020-06-10 18:40:00|12787.3|12785.8|12796.6|12795.1|12797.3|12795.5|12770.9|12769|1120
1591814700000|2020-06-10 18:45:00|12796.1|12794.6|12785.8|12784.3|12801.9|12800.4|12785.2|12783.7|1018
1591815000000|2020-06-10 18:50:00|12785.6|12784.1|12768.2|12766.7|12789.3|12787.8|12763.4|12761.9|1122
1591815300000|2020-06-10 18:55:00|12768.1|12766.6|12768.7|12767.2|12771.3|12769.8|12759|12757.5|1087
1591815600000|2020-06-10 19:00:00|12768.5|12767.6|12747.2|12745.7|12769.5|12768.2|12741.4|12739.9|1094
1591815900000|2020-06-10 19:05:00|12747|12745.5|12759.5|12758|12761.5|12760|12746.9|12745.4|1040
1591816200000|2020-06-10 19:10:00|12759.8|12758.3|12754.2|12752.7|12760.6|12759.1|12751.7|12750.2|959
1591816500000|2020-06-10 19:15:00|12754|12752.5|12755.2|12754.3|12755.8|12754.6|12748.8|12747.3|861
1591816800000|2020-06-10 19:20:00|12755.4|12754.5|12758.1|12756.6|12760.5|12759|12752.6|12751.1|722
1591817100000|2020-06-10 19:25:00|12758.3|12756.8|12782.9|12782|12783.4|12782.2|12758.3|12756.8|1000
1591817400000|2020-06-10 19:30:00|12782.8|12781.4|12778.7|12777.2|12788.3|12786.8|12776|12774.5|882
1591817700000|2020-06-10 19:35:00|12779|12777.5|12782.2|12780.7|12782.2|12781.2|12772.8|12771.6|841
1591818000000|2020-06-10 19:40:00|12781.8|12780.9|12779.5|12778|12782.7|12781.7|12777.9|12776.6|731
1591818300000|2020-06-10 19:45:00|12779.6|12778.1|12772.8|12771.3|12779.8|12778.3|12764.5|12763.1|886
1591818600000|2020-06-10 19:50:00|12772.3|12770.8|12774.3|12773.4|12776.5|12775|12770.3|12768.8|809
1591818900000|2020-06-10 19:55:00|12774.4|12773.5|12760.2|12759.3|12775.3|12774.4|12760.2|12759.3|761
1591819200000|2020-06-10 20:00:00|12760.4|12759.5|12753.4|12751.9|12761.4|12760.5|12753.4|12751.9|633
1591819500000|2020-06-10 20:05:00|12753.3|12751.8|12751.4|12749.9|12756.8|12755.3|12746.4|12744.9|510
1591819800000|2020-06-10 20:10:00|12751.5|12750|12750.4|12748.9|12752.7|12751.7|12746.3|12745.3|443
1591820100000|2020-06-10 20:15:00|12750.3|12748.8|12745.7|12744.2|12750.3|12748.8|12744.9|12743.4|406
1591820400000|2020-06-10 20:20:00|12745.6|12744.1|12735.8|12734.9|12746.6|12745.1|12735.8|12734.6|504
1591820700000|2020-06-10 20:25:00|12735.9|12735|12738.1|12736.6|12742.9|12741.7|12735.9|12734.5|495
1591821000000|2020-06-10 20:30:00|12737.2|12735.7|12740.7|12739.2|12742.5|12741|12734|12732.5|442
1591821300000|2020-06-10 20:35:00|12740.9|12739.4|12742.2|12740.7|12745.3|12743.8|12740.8|12739.3|422
1591821600000|2020-06-10 20:40:00|12742.3|12740.8|12746.9|12745.4|12748.9|12747.4|12742.1|12740.6|377
1591821900000|2020-06-10 20:45:00|12747.1|12745.6|12749.5|12748|12749.7|12748.2|12746.2|12744.7|324
1591822200000|2020-06-10 20:50:00|12749.4|12747.9|12746.9|12745.4|12750|12748.5|12745.4|12744|434
1591822500000|2020-06-10 20:55:00|12746.8|12745.3|12748.8|12746.4|12750.1|12748.1|12746.2|12744.2|532
1591822800000|2020-06-10 21:00:00|12748.9|12746.3|12753.7|12743.7|12754.3|12747.6|12748.2|12743.5|61
1591823100000|2020-06-10 21:05:00|12753.8|12743.8|12751.1|12743|12755.4|12745.5|12745.7|12740.6|195
1591823400000|2020-06-10 21:10:00|12750.6|12742.9|12750|12744.2|12752.9|12745.6|12746.3|12740.5|208
1591823700000|2020-06-10 21:15:00|12749.8|12745|12749.4|12745.1|12750.8|12745.4|12747.5|12741.3|267
1591824000000|2020-06-10 21:20:00|12748.1|12745.7|12750.6|12745.2|12753.2|12746.7|12748.1|12743.2|195
1591824300000|2020-06-10 21:25:00|12749.5|12746.1|12750.2|12745.6|12751.9|12746.7|12748.6|12743.3|154
1591824600000|2020-06-10 21:30:00|12750.4|12745.7|12751|12744.3|12751.3|12745.7|12748|12743.7|254
1591824900000|2020-06-10 21:35:00|12750.3|12744.6|12749.9|12744.4|12751.2|12746.2|12748.4|12743.3|254
1591825200000|2020-06-10 21:40:00|12749.7|12744.5|12748.4|12742.1|12751.6|12747.1|12747.5|12742.1|327
1591825500000|2020-06-10 21:45:00|12748.8|12743|12750.4|12745.8|12750.5|12746.2|12747.6|12742.6|362
1591825800000|2020-06-10 21:50:00|12750.1|12745.9|12749.9|12745.3|12750.7|12746.2|12749|12744.1|231
1591826100000|2020-06-10 21:55:00|12750|12745.1|12750|12744.9|12751.4|12746.5|12748.5|12744|259
1591826400000|2020-06-10 22:00:00|12749.9|12745.5|12750.8|12748.6|12755.3|12749.6|12749.1|12744.9|649
1591826700000|2020-06-10 22:05:00|12750.4|12748.3|12750.3|12748.8|12750.8|12749.3|12749|12747.4|340
1591827000000|2020-06-10 22:10:00|12750.1|12748.6|12752.6|12751.1|12753|12751.5|12750.1|12748.6|261
1591827300000|2020-06-10 22:15:00|12752.8|12751.3|12753.2|12751.7|12755.5|12754|12752.6|12751.1|311
1591827600000|2020-06-10 22:20:00|12753.4|12751.9|12752.5|12751|12754.1|12752.6|12752|12750.5|286
1591827900000|2020-06-10 22:25:00|12752.6|12751.1|12744.4|12742.9|12752.8|12751.3|12741.8|12740.3|371
1591828200000|2020-06-10 22:30:00|12744.6|12743.1|12747.3|12745.8|12748|12746.5|12744.5|12743|295
1591828500000|2020-06-10 22:35:00|12747.2|12745.7|12741|12739.5|12747.3|12745.8|12740.9|12739.4|265
1591828800000|2020-06-10 22:40:00|12741.1|12739.6|12738.3|12736.8|12742.2|12740.7|12738.2|12736.7|247
1591829100000|2020-06-10 22:45:00|12738.4|12736.9|12742.7|12741.2|12742.7|12741.2|12737.7|12736|272
1591829400000|2020-06-10 22:50:00|12742.5|12741|12742.3|12740.8|12742.7|12741.1|12741.1|12739.2|140
1591829700000|2020-06-10 22:55:00|12742.2|12740.7|12744.2|12742.7|12744.2|12742.8|12741.9|12740.4|163
1591830000000|2020-06-10 23:00:00|12743.8|12741.5|12750.3|12748.8|12751.8|12750.3|12743.1|12741.5|412
1591830300000|2020-06-10 23:05:00|12750.4|12748.9|12750.7|12749.2|12753.4|12752.2|12749.6|12747.8|311
1591830600000|2020-06-10 23:10:00|12750.9|12749.4|12748.6|12747.1|12752.1|12750.6|12745.1|12743.6|384
1591830900000|2020-06-10 23:15:00|12748.3|12746.8|12747.2|12745.7|12749.1|12747.6|12745.4|12744.5|321
1591831200000|2020-06-10 23:20:00|12747.3|12745.8|12740.6|12739.1|12748.3|12746.8|12739.8|12738.4|454
1591831500000|2020-06-10 23:25:00|12740.5|12739|12738.4|12736.9|12743.1|12741.6|12737.8|12736.3|383
1591831800000|2020-06-10 23:30:00|12738.3|12736.8|12733.4|12731.9|12738.9|12737.4|12730.8|12729.3|433
1591832100000|2020-06-10 23:35:00|12732.9|12731.4|12731.5|12730|12735.5|12734.2|12730.8|12729.3|294
1591832400000|2020-06-10 23:40:00|12731.4|12729.9|12731.6|12730.1|12732.1|12730.6|12728.4|12726.9|281
1591832700000|2020-06-10 23:45:00|12731.7|12730.2|12722.7|12721.2|12731.8|12730.3|12722.7|12721.2|420
1591833000000|2020-06-10 23:50:00|12723|12721.5|12725.5|12724|12725.8|12724.3|12717.3|12715.8|466
1591833300000|2020-06-10 23:55:00|12725.6|12724.1|12712.4|12710.9|12726.3|12724.8|12708.7|12707.2|581
1591833600000|2020-06-11 00:00:00|12712.9|12711.4|12721.1|12719.6|12721.8|12720.3|12711.1|12709.6|612
1591833900000|2020-06-11 00:05:00|12720.9|12719.4|12725.9|12724.4|12726.1|12724.6|12718.3|12716.8|500
1591834200000|2020-06-11 00:10:00|12725.8|12724.3|12721|12719.5|12726.8|12725.3|12719.5|12718|554
1591834500000|2020-06-11 00:15:00|12721.1|12719.6|12725.1|12723.6|12727.7|12726.2|12718.4|12716.9|544
1591834800000|2020-06-11 00:20:00|12725.4|12723.9|12729.1|12727.6|12731.1|12729.6|12724.5|12723|409
1591835100000|2020-06-11 00:25:00|12729.2|12727.7|12733.2|12731.7|12733.6|12732.1|12726.2|12724.7|488
1591835400000|2020-06-11 00:30:00|12733.3|12731.8|12730.9|12729.4|12734|12732.5|12728.7|12727.2|490
1591835700000|2020-06-11 00:35:00|12731|12729.5|12728|12726.5|12731.7|12730.2|12727.2|12726.1|379
1591836000000|2020-06-11 00:40:00|12727.9|12726.4|12737.9|12736.4|12739|12737.5|12727.9|12726.4|449
1591836300000|2020-06-11 00:45:00|12738|12736.5|12734.7|12733.2|12738.3|12736.8|12733.8|12732.5|505
1591836600000|2020-06-11 00:50:00|12734.8|12733.3|12740.2|12738.7|12743.6|12742.1|12734.3|12732.8|540
1591836900000|2020-06-11 00:55:00|12739.7|12738.2|12740.5|12739|12743.5|12742.2|12736.1|12734.6|533
1591837200000|2020-06-11 01:00:00|12740.4|12738.9|12741.4|12739.9|12745.7|12744.2|12739.2|12737.7|561
1591837500000|2020-06-11 01:05:00|12741|12739.5|12747.8|12746.9|12751.3|12749.8|12740.1|12738.6|545
1591837800000|2020-06-11 01:10:00|12747.9|12747|12743.6|12742.1|12748.5|12747.1|12742.8|12741.6|455
1591838100000|2020-06-11 01:15:00|12744|12742.5|12742.7|12741.2|12746.8|12745.3|12741.5|12740.2|502
1591838400000|2020-06-11 01:20:00|12742.6|12741.1|12736.9|12736|12743.9|12742.7|12736.2|12735|470
1591838700000|2020-06-11 01:25:00|12737.3|12735.8|12738.4|12736.9|12739.4|12738.2|12733.6|12732.1|555
1591839000000|2020-06-11 01:30:00|12738.7|12737.2|12742.7|12741.2|12744.5|12743|12736.9|12735.7|481
1591839300000|2020-06-11 01:35:00|12742.5|12741|12746.7|12745.2|12747.9|12746.7|12741.3|12739.9|434
1591839600000|2020-06-11 01:40:00|12746.6|12745.1|12748.7|12747.2|12749.1|12747.6|12743.8|12742.8|493
1591839900000|2020-06-11 01:45:00|12748.5|12747|12747.8|12746.3|12751.3|12750.2|12746.5|12745.2|430
1591840200000|2020-06-11 01:50:00|12747|12745.5|12742.6|12741.1|12747.3|12745.8|12741.8|12740.3|449
1591840500000|2020-06-11 01:55:00|12742.4|12740.9|12741.1|12739.6|12744.2|12742.9|12738.2|12737|548
1591840800000|2020-06-11 02:00:00|12741|12739.5|12736.4|12735.5|12741.1|12739.8|12736.1|12734.8|462
1591841100000|2020-06-11 02:05:00|12736.3|12735.4|12737.7|12736.8|12740.9|12739.4|12735.7|12734.8|545
1591841400000|2020-06-11 02:10:00|12737.9|12737|12740.3|12738.8|12740.4|12739.2|12737.3|12735.8|379
1591841700000|2020-06-11 02:15:00|12740.2|12738.7|12737.7|12736.2|12742.3|12740.9|12737.3|12736.2|391
1591842000000|2020-06-11 02:20:00|12737.8|12736.3|12739.9|12738.4|12740.4|12739.2|12737.8|12736.3|250
1591842300000|2020-06-11 02:25:00|12740|12738.5|12740.8|12739.9|12742.6|12741.5|12739.5|12738.4|318
1591842600000|2020-06-11 02:30:00|12740.7|12739.8|12738.4|12737.5|12741.3|12740.4|12736.8|12735.9|376
1591842900000|2020-06-11 02:35:00|12738.3|12737.4|12737.6|12736.1|12740.5|12739.4|12736.6|12735.5|336
1591843200000|2020-06-11 02:40:00|12737.5|12736|12742.3|12740.8|12743.9|12742.4|12737.5|12736|365
1591843500000|2020-06-11 02:45:00|12742.2|12740.7|12742.7|12741.2|12745.6|12744.3|12741.4|12740.1|358
1591843800000|2020-06-11 02:50:00|12742.6|12741.1|12737.6|12736.7|12743.3|12741.8|12731.7|12730.5|442
1591844100000|2020-06-11 02:55:00|12737.9|12736.4|12732.9|12732|12739.3|12737.8|12731.2|12729.9|419
1591844400000|2020-06-11 03:00:00|12732.8|12731.9|12731.6|12730.7|12734.1|12732.6|12730.3|12729.4|448
1591844700000|2020-06-11 03:05:00|12731.5|12730.6|12731.1|12729.6|12733.2|12731.7|12729.4|12727.9|412
1591845000000|2020-06-11 03:10:00|12731|12729.5|12731.1|12729.6|12731.1|12729.6|12727.4|12725.9|311
1591845300000|2020-06-11 03:15:00|12730.8|12729.3|12726.8|12725.3|12731.6|12730.1|12724.9|12723.5|402
1591845600000|2020-06-11 03:20:00|12726.7|12725.2|12725.7|12724.2|12727|12725.5|12723.4|12722.5|402
1591845900000|2020-06-11 03:25:00|12725.8|12724.3|12717.7|12716.8|12726.3|12725.1|12714.1|12712.8|546
1591846200000|2020-06-11 03:30:00|12717.8|12716.9|12719|12718.1|12723.3|12722.2|12717.4|12716.4|526
1591846500000|2020-06-11 03:35:00|12719.1|12718.2|12718.9|12717.4|12720.9|12719.6|12717.3|12715.8|449
1591846800000|2020-06-11 03:40:00|12719.1|12718.2|12714.7|12713.2|12719.1|12718.2|12709.1|12707.6|581
1591847100000|2020-06-11 03:45:00|12714.2|12712.7|12703.4|12701.9|12714.6|12713.1|12696.9|12695.4|665
1591847400000|2020-06-11 03:50:00|12703.5|12702|12703.1|12701.6|12704.8|12703.3|12696.8|12695.3|592
1591847700000|2020-06-11 03:55:00|12703.2|12701.7|12688.3|12686.8|12706.3|12704.8|12684.3|12682.8|695
1591848000000|2020-06-11 04:00:00|12688.4|12686.9|12694.3|12692.8|12696.2|12694.7|12683.3|12681.8|641
1591848300000|2020-06-11 04:05:00|12694.4|12692.9|12688.1|12686.6|12696.7|12695.2|12685|12683.5|616
1591848600000|2020-06-11 04:10:00|12688|12686.5|12685.4|12683.9|12692.3|12690.8|12683.9|12682.4|527
1591848900000|2020-06-11 04:15:00|12685.5|12684|12680.3|12678.8|12686.4|12684.9|12671.6|12669.7|682
1591849200000|2020-06-11 04:20:00|12680.4|12678.9|12677.1|12675.6|12684.4|12682.9|12675|12673.5|611
1591849500000|2020-06-11 04:25:00|12676.9|12675.4|12684.9|12683.4|12685.7|12684.4|12676.7|12675.3|602
1591849800000|2020-06-11 04:30:00|12685.1|12683.6|12685.2|12684.3|12687.5|12686|12682.7|12681.2|565
1591850100000|2020-06-11 04:35:00|12685.3|12684.4|12687.6|12686.1|12689.8|12688.3|12684|12682.5|513
1591850400000|2020-06-11 04:40:00|12687.5|12686|12688.8|12687.3|12692.6|12691.1|12687.5|12686|494
1591850700000|2020-06-11 04:45:00|12688.9|12687.4|12683.2|12682.3|12690.7|12689.3|12682.7|12681.7|497
1591851000000|2020-06-11 04:50:00|12683.1|12682.2|12681.6|12680.1|12684.8|12683.4|12679.7|12678.5|463
1591851300000|2020-06-11 04:55:00|12681.7|12680.2|12683.4|12681.9|12684.9|12683.6|12676.8|12675.6|476
1591851600000|2020-06-11 05:00:00|12683.5|12682|12677.7|12676.2|12687.2|12686.2|12677.7|12676.2|504
1591851900000|2020-06-11 05:05:00|12677.3|12675.8|12671|12669.5|12679|12678|12668.2|12667|656
1591852200000|2020-06-11 05:10:00|12671.4|12669.9|12666.4|12664.9|12672.9|12671.4|12666.2|12664.8|605
1591852500000|2020-06-11 05:15:00|12666.3|12664.8|12657.7|12656.8|12669.2|12667.7|12657.7|12656.8|615
1591852800000|2020-06-11 05:20:00|12658.1|12656.6|12660.6|12659.1|12661.2|12659.7|12656.4|12655|604
1591853100000|2020-06-11 05:25:00|12660.8|12659.3|12667.2|12665.7|12668.3|12666.8|12659.4|12657.9|552
1591853400000|2020-06-11 05:30:00|12667.3|12665.8|12661.9|12660.4|12670.1|12668.6|12661.9|12660.4|646
1591853700000|2020-06-11 05:35:00|12662|12660.5|12669|12667.5|12669.6|12668.1|12661.1|12659.6|564
1591854000000|2020-06-11 05:40:00|12668.9|12667.4|12662.6|12661.1|12669.4|12667.9|12662|12660.5|489
1591854300000|2020-06-11 05:45:00|12662.7|12661.2|12668.1|12666.6|12668.5|12667|12661.7|12660.2|495
1591854600000|2020-06-11 05:50:00|12668.2|12666.7|12670|12668.5|12671.8|12670.4|12666.9|12665.5|535
1591854900000|2020-06-11 05:55:00|12670.3|12668.8|12671.8|12670.3|12674.6|12673.5|12668.7|12667.2|543
1591855200000|2020-06-11 06:00:00|12672|12670.5|12665.2|12663.7|12675.5|12674.4|12663.7|12662.2|678
1591855500000|2020-06-11 06:05:00|12664.9|12664|12673.3|12671.8|12674.7|12673.3|12664.4|12663.5|577
1591855800000|2020-06-11 06:10:00|12673.4|12671.9|12675.9|12674.4|12675.9|12674.4|12667.1|12665.6|594
1591856100000|2020-06-11 06:15:00|12675.8|12674.3|12679.8|12678.3|12681.5|12680|12671.3|12669.8|642
1591856400000|2020-06-11 06:20:00|12679.7|12678.2|12687.1|12685.6|12689.9|12688.4|12676.3|12674.8|593
1591856700000|2020-06-11 06:25:00|12687.3|12685.8|12683.1|12681.6|12688.4|12686.9|12680.5|12679|567
1591857000000|2020-06-11 06:30:00|12682.9|12681.4|12675.8|12674.3|12684.5|12683.1|12673.7|12672.3|555
1591857300000|2020-06-11 06:35:00|12675.7|12674.9|12682.9|12681.4|12682.9|12681.4|12674.5|12673.6|554
1591857600000|2020-06-11 06:40:00|12683.2|12681.7|12679.4|12677.9|12683.2|12682|12673.9|12672.7|576
1591857900000|2020-06-11 06:45:00|12679.5|12678|12682.7|12681.2|12682.9|12682|12675.3|12673.9|569
1591858200000|2020-06-11 06:50:00|12682.5|12681|12679|12677.5|12682.9|12681.4|12674.8|12673.3|499
1591858500000|2020-06-11 06:55:00|12679.4|12678.5|12680.7|12679.8|12685.1|12684.2|12677.8|12676.9|683
1591858800000|2020-06-11 07:00:00|12680.9|12680|12666.1|12665.2|12682|12681.1|12663.4|12662.5|965
1591859100000|2020-06-11 07:05:00|12666.6|12665.1|12654.8|12653.9|12667.2|12666.3|12654.1|12653.2|788
1591859400000|2020-06-11 07:10:00|12654.6|12653.7|12662.5|12661.6|12671.2|12669.7|12651.4|12650.5|834
1591859700000|2020-06-11 07:15:00|12662.3|12661.4|12666.7|12665.8|12666.7|12665.8|12659|12658.1|809
1591860000000|2020-06-11 07:20:00|12666.6|12665.7|12669.7|12668.8|12674.3|12673|12666.4|12665|742
1591860300000|2020-06-11 07:25:00|12669.3|12668.4|12679.7|12678.2|12681.7|12680.7|12669.2|12668.3|805
1591860600000|2020-06-11 07:30:00|12679.6|12678.1|12677.9|12677|12680.1|12679.2|12673.4|12672.2|694
1591860900000|2020-06-11 07:35:00|12677.8|12676.9|12677.4|12676.5|12683|12681.9|12677.4|12676.5|588
1591861200000|2020-06-11 07:40:00|12677.3|12676.4|12686.1|12685.2|12686.3|12685.4|12669.4|12668.5|670
1591861500000|2020-06-11 07:45:00|12686.2|12685.3|12684.4|12682.9|12688|12687.1|12679.7|12678.2|682
1591861800000|2020-06-11 07:50:00|12684.5|12683|12694.8|12693.3|12696.3|12694.8|12678.2|12677.3|666
1591862100000|2020-06-11 07:55:00|12695.1|12694.2|12680.8|12679.9|12696.1|12694.9|12678.4|12677.5|756
1591862400000|2020-06-11 08:00:00|12680.9|12680|12677.1|12675.6|12681.1|12680|12670|12669|735
1591862700000|2020-06-11 08:05:00|12677.2|12675.7|12683.8|12682.9|12687.6|12686.7|12675|12674.1|747
1591863000000|2020-06-11 08:10:00|12683.9|12683|12690|12689.1|12693.4|12692.5|12682.2|12681.3|769
1591863300000|2020-06-11 08:15:00|12690.2|12689.3|12693.8|12692.9|12698.7|12697.6|12686.9|12686|741
1591863600000|2020-06-11 08:20:00|12693.9|12693|12692.2|12691.3|12696|12695.1|12689.4|12688.5|652
1591863900000|2020-06-11 08:25:00|12692.1|12691.2|12683.4|12682.5|12697.4|12696.5|12681.7|12680.8|618
1591864200000|2020-06-11 08:30:00|12683|12682.1|12692.3|12690.8|12692.5|12691.2|12682.4|12681.5|652
1591864500000|2020-06-11 08:35:00|12692.4|12691.5|12690.6|12689.7|12701.3|12700.4|12689.7|12688.2|773
1591864800000|2020-06-11 08:40:00|12690.5|12689.6|12690.1|12689.2|12698.7|12697.2|12685.9|12685|810
1591865100000|2020-06-11 08:45:00|12690.3|12689.4|12693.3|12692.4|12695.5|12694.2|12686.4|12685.5|722
1591865400000|2020-06-11 08:50:00|12693.1|12692.2|12692.4|12691.5|12698.8|12697.9|12688.9|12687.7|802
1591865700000|2020-06-11 08:55:00|12692.2|12691.3|12698.8|12697.3|12700.5|12699.2|12691.9|12690.4|795
1591866000000|2020-06-11 09:00:00|12698.6|12697.1|12706.5|12705|12706.5|12705.3|12694.4|12692.9|762
1591866300000|2020-06-11 09:05:00|12706.3|12704.8|12696.8|12695.9|12706.3|12705.1|12696.6|12695.3|810
1591866600000|2020-06-11 09:10:00|12697.4|12696.5|12693.2|12691.7|12701.3|12700.3|12692.1|12691.2|684
1591866900000|2020-06-11 09:15:00|12693.1|12692.2|12700.2|12699.3|12701.7|12700.2|12692.1|12690.6|689
1591867200000|2020-06-11 09:20:00|12699.9|12699|12701|12700.1|12706.1|12705.1|12698|12697.1|822
1591867500000|2020-06-11 09:25:00|12701.1|12700.2|12704.9|12704|12708.4|12707.5|12697.2|12696.2|694
1591867800000|2020-06-11 09:30:00|12705.4|12703.9|12715.1|12714.2|12720.3|12719.4|12704.8|12703.9|795
1591868100000|2020-06-11 09:35:00|12714.6|12713.7|12708.9|12708|12716|12714.7|12707.8|12706.9|657
1591868400000|2020-06-11 09:40:00|12709|12708.1|12705.4|12704.5|12710.7|12709.8|12704.5|12703.4|525
1591868700000|2020-06-11 09:45:00|12705.1|12704.2|12700.3|12699.4|12706.2|12705.3|12696.9|12696|613
1591869000000|2020-06-11 09:50:00|12700.4|12699.5|12695.2|12694.3|12703.2|12702.3|12693.7|12692.8|642
1591869300000|2020-06-11 09:55:00|12695.3|12694.4|12693.6|12692.7|12700|12699.1|12691.5|12690.6|589
1591869600000|2020-06-11 10:00:00|12693.7|12692.8|12695.1|12694.2|12696.7|12695.8|12691.2|12690.3|516
1591869900000|2020-06-11 10:05:00|12695|12694.1|12683.1|12682.2|12695.8|12694.8|12681.9|12681|673
1591870200000|2020-06-11 10:10:00|12683.2|12682.3|12685.9|12685|12689.1|12688.1|12682.9|12682|497
1591870500000|2020-06-11 10:15:00|12686|12685.1|12687.7|12686.8|12688.5|12687.6|12682.6|12681.7|438
1591870800000|2020-06-11 10:20:00|12687.6|12686.7|12687.7|12686.8|12692.2|12690.9|12686.4|12685.5|567
1591871100000|2020-06-11 10:25:00|12687.6|12686.7|12688.8|12687.9|12691.7|12690.2|12687.2|12685.8|426
1591871400000|2020-06-11 10:30:00|12688.5|12687.6|12692.6|12691.7|12695|12694.1|12686.5|12685.2|527
1591871700000|2020-06-11 10:35:00|12692.5|12691.6|12686.4|12685.5|12692.8|12691.9|12686.1|12685.2|543
1591872000000|2020-06-11 10:40:00|12686.3|12685.4|12692|12691.1|12692.7|12691.8|12685|12683.8|520
1591872300000|2020-06-11 10:45:00|12691.9|12691|12694.6|12693.7|12695|12694.1|12690.7|12689.8|452
1591872600000|2020-06-11 10:50:00|12694.5|12693.6|12691.7|12690.8|12696.2|12695.2|12691.7|12690.8|370
1591872900000|2020-06-11 10:55:00|12691.8|12690.9|12684.8|12683.3|12691.8|12690.9|12678.8|12677.8|564
1591873200000|2020-06-11 11:00:00|12685|12683.5|12677|12676.1|12686.6|12685.7|12677|12676.1|651
1591873500000|2020-06-11 11:05:00|12677.2|12676.3|12672.8|12671.9|12679.8|12678.9|12671.4|12670.5|560
1591873800000|2020-06-11 11:10:00|12672.9|12672|12672.9|12672|12678.8|12677.9|12671.3|12670.4|492
1591874100000|2020-06-11 11:15:00|12672.8|12671.9|12659.7|12658.8|12673|12672.1|12658.8|12657.9|669
1591874400000|2020-06-11 11:20:00|12659.6|12658.7|12662.5|12661.6|12663.6|12662.7|12657.5|12656.6|690
1591874700000|2020-06-11 11:25:00|12662.4|12661.5|12662.9|12661.4|12665.6|12664.7|12660.7|12659.8|539
1591875000000|2020-06-11 11:30:00|12662.8|12661.3|12659|12658.1|12662.9|12661.7|12654.5|12653.6|608
1591875300000|2020-06-11 11:35:00|12659.1|12658.2|12658.4|12657.5|12662.3|12661.2|12656.5|12655.6|634
1591875600000|2020-06-11 11:40:00|12658.2|12657.3|12658.1|12657.2|12664.1|12663|12657.8|12656.6|646
1591875900000|2020-06-11 11:45:00|12658.2|12657.3|12664|12663.1|12668.8|12667.4|12658.2|12657.3|624
1591876200000|2020-06-11 11:50:00|12664.1|12663.2|12660.1|12658.6|12664.2|12663.3|12655.6|12654.7|674
1591876500000|2020-06-11 11:55:00|12659.9|12658.4|12653.4|12652.5|12660.2|12658.8|12652.7|12651.8|663
1591876800000|2020-06-11 12:00:00|12653.2|12652.3|12650.1|12649.2|12655.5|12654.6|12645.9|12645|775
1591877100000|2020-06-11 12:05:00|12649.8|12648.9|12656.3|12655.4|12657.2|12656.3|12648|12647.1|660
1591877400000|2020-06-11 12:10:00|12656.2|12655.3|12656.8|12655.9|12664.5|12663|12651.6|12650.2|834
1591877700000|2020-06-11 12:15:00|12656.2|12655.3|12649.7|12648.8|12658.2|12657.3|12649|12648.1|753
1591878000000|2020-06-11 12:20:00|12649.9|12649|12653.4|12652.5|12653.9|12653|12642.6|12641.7|784
1591878300000|2020-06-11 12:25:00|12653.8|12652.9|12649.4|12646.6|12654.9|12654|12647.5|12645.7|661
1591878600000|2020-06-11 12:30:00|12650.7|12646.4|12645|12643.5|12653.6|12651.8|12643.2|12641.7|962
1591878900000|2020-06-11 12:35:00|12645.1|12643.6|12644.3|12642.8|12649.7|12648.2|12643|12641.5|959
1591879200000|2020-06-11 12:40:00|12644.2|12642.7|12645.1|12643.6|12651.2|12649.7|12643.9|12642.4|940
1591879500000|2020-06-11 12:45:00|12645.3|12643.8|12651.3|12649.8|12651.6|12650.1|12643.2|12641.7|917
1591879800000|2020-06-11 12:50:00|12651.4|12649.9|12640.8|12639.9|12652.5|12651.2|12638.4|12637.5|842
1591880100000|2020-06-11 12:55:00|12640.7|12639.8|12648.8|12647.9|12651.4|12650.5|12640.7|12639.8|776
1591880400000|2020-06-11 13:00:00|12648.9|12648|12649.7|12648.8|12651.4|12650.5|12645.8|12644.3|730
1591880700000|2020-06-11 13:05:00|12649.6|12648.7|12653.3|12651.8|12654.4|12653.5|12647.3|12646.4|655
1591881000000|2020-06-11 13:10:00|12653.2|12651.7|12655.7|12654.8|12658.7|12657.8|12649.8|12648.9|719
1591881300000|2020-06-11 13:15:00|12655.8|12654.9|12660.2|12659.3|12662|12661.1|12649.1|12647.8|632
1591881600000|2020-06-11 13:20:00|12660.1|12659.2|12657.1|12656.2|12661.4|12660.4|12653.6|12652.7|668
1591881900000|2020-06-11 13:25:00|12657|12656.1|12656.2|12654.7|12663.6|12662.5|12655.5|12654|357
1591882200000|2020-06-11 13:30:00|12656.3|12654.8|12649.5|12648|12656.4|12654.9|12646.7|12645.8|448
1591882500000|2020-06-11 13:35:00|12649.8|12648.6|12639.5|12638.6|12654|12652.7|12639.4|12638.5|450
1591882800000|2020-06-11 13:40:00|12639.2|12638.3|12638.5|12637.6|12641|12640.1|12636.5|12635.2|476
1591883100000|2020-06-11 13:45:00|12638.6|12637.7|12640|12638.5|12644.6|12643.5|12634.1|12633.2|426
1591883400000|2020-06-11 13:50:00|12639.7|12638.8|12649.5|12648.6|12651.1|12650.2|12636.2|12634.9|454
1591883700000|2020-06-11 13:55:00|12649.7|12648.8|12656.4|12655.5|12658.7|12657.5|12645.7|12644.8|450
1591884000000|2020-06-11 14:00:00|12656.5|12655.6|12654|12653.1|12660.4|12659.3|12653.2|12652.1|415
1591884300000|2020-06-11 14:05:00|12653.9|12653|12663.3|12661.8|12671.3|12670.3|12652.4|12651.5|457
1591884600000|2020-06-11 14:10:00|12662.8|12661.9|12672.7|12671.8|12679.7|12678.2|12660.4|12659.5|829
1591884900000|2020-06-11 14:15:00|12672.9|12672|12676.1|12674.6|12677|12675.5|12667.7|12666.8|907
1591885200000|2020-06-11 14:20:00|12676.2|12674.7|12684.7|12683.2|12686.1|12684.6|12674|12672.6|897
1591885500000|2020-06-11 14:25:00|12684.8|12683.3|12674.3|12673.4|12684.8|12683.3|12669.4|12668.2|869
1591885800000|2020-06-11 14:30:00|12674.2|12673.3|12665.4|12664.5|12678.4|12676.9|12665.3|12664.3|807
1591886100000|2020-06-11 14:35:00|12665.3|12664.4|12662.4|12661.5|12668.9|12667.7|12661.6|12660.7|802
1591886400000|2020-06-11 14:40:00|12662.1|12661.2|12656.2|12655.3|12664.8|12663.9|12655|12654.1|778
1591886700000|2020-06-11 14:45:00|12656.3|12655.4|12644|12643.1|12657.6|12656.7|12644|12643.1|874
1591887000000|2020-06-11 14:50:00|12644.1|12643.2|12645.4|12644.5|12647|12645.7|12636.8|12635.8|892
1591887300000|2020-06-11 14:55:00|12645.3|12643.8|12645.4|12644.5|12646.8|12645.9|12633.8|12632.9|982
1591887600000|2020-06-11 15:00:00|12644.9|12644|12637.3|12635.8|12646.6|12645.7|12636.3|12635.2|923
1591887900000|2020-06-11 15:05:00|12637.6|12636.4|12643|12641.5|12647|12645.7|12636.3|12635.4|731
1591888200000|2020-06-11 15:10:00|12643.1|12641.6|12639.1|12638.2|12646.2|12645.3|12634.9|12633.9|794
1591888500000|2020-06-11 15:15:00|12639|12637.5|12661|12659.5|12663.4|12662.2|12639|12637.5|960
1591888800000|2020-06-11 15:20:00|12661.1|12659.6|12657|12656.1|12662.5|12661|12653.8|12652.7|822
1591889100000|2020-06-11 15:25:00|12657.1|12656.2|12647.3|12646.4|12657.1|12656.2|12645|12644.1|841
1591889400000|2020-06-11 15:30:00|12647.8|12646.9|12648.8|12647.9|12654|12653.1|12646.8|12645.6|834
1591889700000|2020-06-11 15:35:00|12648.7|12647.8|12631.5|12630.6|12650.1|12649.2|12631.5|12630.6|877
1591890000000|2020-06-11 15:40:00|12631.6|12630.7|12636.5|12635.6|12637.6|12636.3|12625|12623.9|924
1591890300000|2020-06-11 15:45:00|12636.6|12635.7|12625|12624.1|12639|12638|12623.9|12623|977
1591890600000|2020-06-11 15:50:00|12624.9|12624|12631.5|12630.6|12633.2|12632.3|12621.8|12620.9|901
1591890900000|2020-06-11 15:55:00|12631.4|12630.5|12635.1|12633.6|12638.7|12637.4|12627|12626.1|950
1591891200000|2020-06-11 16:00:00|12635|12633.5|12638.1|12636.6|12640.6|12639.2|12632.9|12632|829
1591891500000|2020-06-11 16:05:00|12638|12636.5|12635.1|12633.6|12638.6|12637.1|12631.9|12630.5|764
1591891800000|2020-06-11 16:10:00|12635.7|12634.2|12634.2|12632.7|12636.6|12635.7|12630.2|12629|751
1591892100000|2020-06-11 16:15:00|12634.3|12632.8|12626.7|12625.8|12634.9|12633.4|12621.7|12620.5|799
1591892400000|2020-06-11 16:20:00|12626.6|12625.7|12625.8|12624.3|12630.4|12629.1|12624.8|12623.3|829
1591892700000|2020-06-11 16:25:00|12625.4|12623.9|12625.7|12624.2|12627.7|12626.2|12619.1|12618|859
1591893000000|2020-06-11 16:30:00|12625.5|12624|12627.6|12626.1|12632.2|12630.7|12625.4|12623.9|782
1591893300000|2020-06-11 16:35:00|12627.7|12626.2|12632.3|12630.8|12633.1|12631.9|12626.9|12625.8|776
1591893600000|2020-06-11 16:40:00|12632.2|12630.7|12626.1|12624.6|12635.2|12634.1|12620.9|12619.4|738
1591893900000|2020-06-11 16:45:00|12625.8|12624.3|12630.2|12628.7|12631.9|12630.4|12624.1|12622.7|678
1591894200000|2020-06-11 16:50:00|12630.1|12628.6|12622.1|12621.2|12631.9|12630.6|12621.4|12620|757
1591894500000|2020-06-11 16:55:00|12623|12621.5|12627.4|12625.9|12631.2|12629.7|12620.9|12619.4|777
1591894800000|2020-06-11 17:00:00|12627.1|12625.6|12615.3|12613.8|12628.6|12627.4|12614|12612.5|953
1591895100000|2020-06-11 17:05:00|12615.2|12613.7|12606|12604.5|12616.4|12614.9|12605.5|12604.1|871
1591895400000|2020-06-11 17:10:00|12605.6|12604.1|12606.9|12606|12613.6|12612.3|12604.6|12603.3|825
1591895700000|2020-06-11 17:15:00|12606.7|12605.2|12604.9|12603.4|12608.5|12607.3|12603.6|12602.6|746
1591896000000|2020-06-11 17:20:00|12604.8|12603.3|12608.5|12607|12610.3|12608.8|12603.5|12602|720
1591896300000|2020-06-11 17:25:00|12608.4|12606.9|12604.4|12602.9|12608.4|12607|12601.5|12600|707
1591896600000|2020-06-11 17:30:00|12604.5|12603|12608.5|12607|12610.1|12608.8|12603|12601.8|759
1591896900000|2020-06-11 17:35:00|12609.2|12607.7|12602.2|12600.7|12609.6|12608.3|12601.8|12600.7|695
1591897200000|2020-06-11 17:40:00|12602.3|12600.8|12599|12598.1|12602.9|12601.7|12597.6|12596.3|751
1591897500000|2020-06-11 17:45:00|12598.9|12598|12592.1|12590.6|12601.5|12600.6|12591.7|12590.5|771
1591897800000|2020-06-11 17:50:00|12592.2|12590.7|12606.3|12604.8|12606.3|12604.8|12591.7|12590.3|808
1591898100000|2020-06-11 17:55:00|12606.1|12604.6|12609.8|12608.3|12617.3|12615.8|12600.2|12599|980
1591898400000|2020-06-11 18:00:00|12609.5|12608|12608.4|12606.9|12610.2|12608.9|12602|12600.8|877
1591898700000|2020-06-11 18:05:00|12608.3|12606.8|12615|12613.5|12620.7|12619.5|12608.2|12606.7|827
1591899000000|2020-06-11 18:10:00|12614.9|12613.4|12611.8|12610.3|12619.5|12618|12609.5|12608|752
1591899300000|2020-06-11 18:15:00|12612.1|12610.6|12615|12613.5|12615.9|12614.4|12611.5|12610.1|745
1591899600000|2020-06-11 18:20:00|12614.9|12613.4|12620.6|12619.1|12621|12619.9|12613.8|12612.3|712
1591899900000|2020-06-11 18:25:00|12620.5|12619|12619.2|12617.7|12621.9|12620.4|12616.8|12615.7|685
1591900200000|2020-06-11 18:30:00|12618.8|12617.9|12614.5|12613.6|12622.1|12620.9|12612.6|12611.1|752
1591900500000|2020-06-11 18:35:00|12614.6|12613.7|12610.1|12608.6|12616.5|12615.3|12609.7|12608.4|688
1591900800000|2020-06-11 18:40:00|12610|12608.5|12603.8|12602.9|12612.7|12611.3|12599.4|12598.3|825
1591901100000|2020-06-11 18:45:00|12603.9|12602.4|12601.3|12599.8|12608.4|12607.2|12600|12598.8|836
1591901400000|2020-06-11 18:50:00|12601.2|12599.7|12603.3|12602.4|12605.7|12604.4|12600.1|12599.2|788
1591901700000|2020-06-11 18:55:00|12603.1|12602.2|12595.3|12594.4|12604.7|12603.5|12592|12590.6|853
1591902000000|2020-06-11 19:00:00|12595.4|12594.5|12603.4|12601.9|12604.2|12602.9|12592.8|12591.5|830
1591902300000|2020-06-11 19:05:00|12603.3|12601.8|12597.5|12596.6|12605.3|12604.2|12595.8|12594.3|799
1591902600000|2020-06-11 19:10:00|12597.8|12596.3|12598.9|12597.4|12607.8|12606.4|12596.8|12595.6|811
1591902900000|2020-06-11 19:15:00|12599.1|12597.6|12593.1|12591.6|12602.7|12601.2|12589|12587.8|821
1591903200000|2020-06-11 19:20:00|12593.4|12591.9|12588.7|12587.2|12594.4|12592.9|12588.2|12586.9|769
1591903500000|2020-06-11 19:25:00|12588.6|12587.1|12592.4|12591.5|12595.5|12594.2|12587|12585.9|827
1591903800000|2020-06-11 19:30:00|12592.3|12590.9|12595.8|12594.3|12597.8|12596.5|12589|12587.5|854
1591904100000|2020-06-11 19:35:00|12595.3|12593.8|12591.1|12589.6|12595.3|12594|12588.6|12587.7|836
1591904400000|2020-06-11 19:40:00|12591.2|12589.7|12603.7|12602.2|12605.1|12603.6|12589.7|12588.3|741
1591904700000|2020-06-11 19:45:00|12603.6|12602.1|12599|12598.1|12603.9|12602.4|12598.8|12597.8|715
1591905000000|2020-06-11 19:50:00|12598.8|12597.9|12590|12589.1|12598.8|12597.9|12589|12587.8|653
1591905300000|2020-06-11 19:55:00|12589.9|12589|12589|12587.5|12595.4|12594|12587|12586|670
1591905600000|2020-06-11 20:00:00|12589.1|12587.6|12596|12594.5|12598.6|12597.1|12588|12586.8|634
1591905900000|2020-06-11 20:05:00|12596.1|12594.6|12594.7|12593.2|12597|12595.5|12590|12588.7|555
1591906200000|2020-06-11 20:10:00|12594.6|12593.1|12597.8|12596.3|12598.2|12596.7|12592.7|12591.5|475
1591906500000|2020-06-11 20:15:00|12597.9|12596.4|12594.9|12593.4|12598.5|12597|12594.4|12593.2|285
1591906800000|2020-06-11 20:20:00|12594.5|12593.6|12594.2|12592.7|12596|12594.5|12594|12592.5|265
1591907100000|2020-06-11 20:25:00|12594.1|12592.6|12594|12592.5|12594.8|12593.3|12592.3|12590.8|343
1591907400000|2020-06-11 20:30:00|12593.6|12592.1|12589.4|12587.9|12593.6|12592.1|12588.3|12586.8|368
1591907700000|2020-06-11 20:35:00|12589.3|12587.8|12593.4|12591.9|12594.8|12593.9|12588.1|12586.6|399
1591908000000|2020-06-11 20:40:00|12593.6|12592.1|12591.5|12590|12594.1|12592.6|12590|12588.6|385
1591908300000|2020-06-11 20:45:00|12591.6|12590.1|12596.6|12595.1|12596.8|12595.3|12591.2|12589.7|420
1591908600000|2020-06-11 20:50:00|12596.7|12595.2|12600|12598.5|12601.5|12600|12596|12594.5|431
1591908900000|2020-06-11 20:55:00|12600.4|12598.9|12604.4|12599.9|12605.1|12601.2|12597.7|12595.7|534
1591909200000|2020-06-11 21:00:00|12604.5|12599.7|12603|12597.6|12605.3|12599.7|12603|12593|91
1591909500000|2020-06-11 21:05:00|12603.2|12597.5|12602.5|12595.1|12605.7|12598.8|12599.8|12593.5|261
1591909800000|2020-06-11 21:10:00|12601.7|12595.4|12604.1|12596.2|12605.5|12598.8|12600.5|12593.1|234
1591910100000|2020-06-11 21:15:00|12604|12596.1|12602.3|12593|12605.1|12600|12598.3|12591.5|314
1591910400000|2020-06-11 21:20:00|12601.9|12593.7|12604.9|12598.2|12605.7|12599.2|12600.7|12593.3|232
1591910700000|2020-06-11 21:25:00|12604.8|12598.1|12605|12597.3|12606.2|12599.7|12601|12594.7|238
1591911000000|2020-06-11 21:30:00|12604.9|12597.4|12598.5|12594.6|12605.5|12597.4|12598.5|12594.1|295
1591911300000|2020-06-11 21:35:00|12598.4|12595.1|12600.3|12594.1|12604.3|12597.4|12597.9|12593.3|350
1591911600000|2020-06-11 21:40:00|12600|12594.2|12599.3|12589.3|12601.1|12594.6|12598.3|12588.3|238
1591911900000|2020-06-11 21:45:00|12599.8|12589.8|12596.8|12587.7|12603.2|12593.6|12593.1|12584.8|324
1591912200000|2020-06-11 21:50:00|12596.7|12587.6|12600.8|12593.7|12603.2|12595.1|12593.5|12584.7|327
1591912500000|2020-06-11 21:55:00|12601.2|12593.4|12601.9|12591.9|12604.3|12596.8|12599.3|12591.3|242
1591912800000|2020-06-11 22:00:00|12602.3|12592.3|12593.5|12589.7|12606.8|12598.6|12591.9|12588.6|471
1591913100000|2020-06-11 22:05:00|12593.6|12589.4|12589.1|12586.7|12593.6|12589.6|12585.8|12583.2|480
1591913400000|2020-06-11 22:10:00|12589.4|12586.8|12591.4|12589.9|12592.2|12590.3|12587.2|12584.7|473
1591913700000|2020-06-11 22:15:00|12591.6|12589.3|12579.6|12578.1|12591.6|12589.7|12577.7|12575.2|515
1591914000000|2020-06-11 22:20:00|12579.4|12577.1|12577.2|12575.7|12581.8|12580.1|12576.8|12575.2|377
1591914300000|2020-06-11 22:25:00|12577.6|12575.4|12573.9|12572.4|12579.6|12578.1|12571.2|12569|431
1591914600000|2020-06-11 22:30:00|12574|12572.5|12575.6|12574.1|12578.6|12577.1|12572.7|12570.8|467
1591914900000|2020-06-11 22:35:00|12576|12573.8|12578.9|12577.4|12579.5|12577.7|12575.4|12573.8|338
1591915200000|2020-06-11 22:40:00|12579|12577.5|12580|12578.5|12581.3|12579.6|12577.9|12576|302
1591915500000|2020-06-11 22:45:00|12580.2|12578.7|12584|12582.5|12585.2|12583.7|12580|12578.1|305
1591915800000|2020-06-11 22:50:00|12583.8|12582.3|12583.1|12581.6|12584.4|12582.8|12582.2|12580.7|239
1591916100000|2020-06-11 22:55:00|12583|12581.5|12587.1|12585.6|12587.4|12585.9|12581.2|12579.7|292
1591916400000|2020-06-11 23:00:00|12586.9|12585.4|12583.5|12582|12589|12587.8|12581.7|12580.2|404
1591916700000|2020-06-11 23:05:00|12583.4|12581.9|12578.9|12577.4|12583.8|12582.3|12578.5|12577|302
1591917000000|2020-06-11 23:10:00|12579|12577.5|12578.1|12576.6|12580.4|12578.6|12577.6|12576.1|285
1591917300000|2020-06-11 23:15:00|12578.2|12576.7|12576.2|12574.7|12578.3|12576.8|12573.1|12571.6|411
1591917600000|2020-06-11 23:20:00|12576.1|12574.6|12575.8|12574.3|12578.2|12576.7|12574.6|12573.1|336
1591917900000|2020-06-11 23:25:00|12576|12574.5|12575.6|12574.1|12577.9|12576.4|12575.1|12573.6|394
1591918200000|2020-06-11 23:30:00|12575.7|12574.2|12582.1|12580.6|12582.8|12581.3|12574.7|12573.2|361
1591918500000|2020-06-11 23:35:00|12582|12580.5|12580.4|12578.9|12584.5|12583|12579.4|12577.9|390
1591918800000|2020-06-11 23:40:00|12580.6|12579.1|12579|12577.5|12581.4|12579.9|12578.8|12577.3|335
1591919100000|2020-06-11 23:45:00|12578.9|12577.4|12580.4|12578.9|12581.3|12579.8|12578.3|12576.8|470
1591919400000|2020-06-11 23:50:00|12580.5|12579|12581.8|12580.3|12584.2|12583.1|12580.4|12579|312
1591919700000|2020-06-11 23:55:00|12582|12580.5|12574.1|12572.6|12583.1|12581.6|12572.8|12571.6|492
1591920000000|2020-06-12 00:00:00|12574.3|12572.8|12567.5|12566|12578.9|12577.4|12565|12563.5|717
1591920300000|2020-06-12 00:05:00|12567.7|12566.2|12563.1|12561.6|12568|12566.5|12561.9|12560.4|538
1591920600000|2020-06-12 00:10:00|12563.2|12561.7|12559|12557.5|12563.9|12562.4|12556.4|12554.9|547
1591920900000|2020-06-12 00:15:00|12558.9|12557.4|12558.6|12557.1|12560.5|12559|12556.4|12554.9|591
1591921200000|2020-06-12 00:20:00|12558.1|12556.6|12569.2|12567.7|12569.2|12567.7|12557.9|12556.4|553
1591921500000|2020-06-12 00:25:00|12569.1|12567.6|12566.3|12564.8|12570|12568.5|12562.4|12560.9|567
1591921800000|2020-06-12 00:30:00|12566.2|12564.7|12566.2|12564.7|12569.7|12568.2|12564.2|12562.7|571
1591922100000|2020-06-12 00:35:00|12566.4|12564.9|12569|12567.5|12569.5|12568.4|12564.2|12562.7|496
1591922400000|2020-06-12 00:40:00|12568.6|12567.1|12566.8|12565.3|12570.1|12568.7|12564.1|12562.6|536
1591922700000|2020-06-12 00:45:00|12566.7|12565.2|12560.4|12558.9|12566.7|12565.2|12560.2|12558.8|482
1591923000000|2020-06-12 00:50:00|12560.3|12558.8|12557.1|12555.6|12561.9|12560.6|12556.9|12555.4|525
1591923300000|2020-06-12 00:55:00|12557|12555.5|12556.8|12555.3|12558.7|12557.2|12553|12551.6|605
1591923600000|2020-06-12 01:00:00|12556.7|12555.2|12548.1|12546.6|12558.2|12556.7|12547.5|12546|682
1591923900000|2020-06-12 01:05:00|12548.3|12546.8|12546.6|12545.1|12549.3|12547.8|12546|12544.7|661
1591924200000|2020-06-12 01:10:00|12546.7|12545.2|12552.7|12551.2|12553.2|12551.7|12546.4|12544.9|553
1591924500000|2020-06-12 01:15:00|12552.3|12550.8|12551.5|12550|12556.4|12554.9|12550.2|12548.9|566
1591924800000|2020-06-12 01:20:00|12551.6|12550.1|12552.1|12550.6|12553.8|12552.3|12548.3|12546.8|548
1591925100000|2020-06-12 01:25:00|12552.2|12550.7|12551.4|12549.9|12553.1|12551.6|12549.1|12547.6|488
1591925400000|2020-06-12 01:30:00|12551.7|12550.2|12550.5|12549|12552|12550.5|12547.7|12546.2|645
1591925700000|2020-06-12 01:35:00|12551.1|12549.6|12553.6|12552.1|12554.1|12552.6|12549.2|12547.7|507
1591926000000|2020-06-12 01:40:00|12553.5|12552|12551.9|12550.4|12554.8|12553.3|12547.4|12545.9|571
1591926300000|2020-06-12 01:45:00|12551.8|12550.3|12553.1|12551.6|12554.5|12553.2|12551|12549.5|472
1591926600000|2020-06-12 01:50:00|12553|12551.5|12559.1|12557.6|12559.4|12557.9|12552.6|12551.1|507
1591926900000|2020-06-12 01:55:00|12559|12557.5|12559.9|12558.4|12561.2|12560|12556.3|12554.8|576
1591927200000|2020-06-12 02:00:00|12559.8|12558.3|12561.2|12559.7|12561.4|12559.9|12556|12554.5|549
1591927500000|2020-06-12 02:05:00|12561|12559.5|12563|12561.5|12563.7|12562.5|12559.1|12558|539
1591927800000|2020-06-12 02:10:00|12563.1|12561.6|12566.2|12565.3|12566.8|12565.3|12561.8|12560.3|450
1591928100000|2020-06-12 02:15:00|12566.3|12565.4|12569.2|12567.7|12570.3|12568.8|12564.3|12563|526
1591928400000|2020-06-12 02:20:00|12568.8|12567.3|12565.5|12564|12571.7|12570.3|12565.1|12563.6|545
1591928700000|2020-06-12 02:25:00|12565.3|12563.8|12566.9|12565.4|12567.2|12565.7|12563.2|12561.7|455
1591929000000|2020-06-12 02:30:00|12566.8|12565.3|12568.7|12567.2|12569|12567.5|12564.3|12562.8|454
1591929300000|2020-06-12 02:35:00|12568.8|12567.3|12565|12564.1|12571.3|12569.8|12564.9|12563.6|537
1591929600000|2020-06-12 02:40:00|12565.1|12564.2|12565.6|12564.1|12567.2|12566|12564.6|12563.3|463
1591929900000|2020-06-12 02:45:00|12565.7|12564.2|12567.2|12565.7|12568.2|12566.7|12564.9|12563.8|417
1591930200000|2020-06-12 02:50:00|12567|12565.5|12567.4|12565.9|12568.1|12567|12565.8|12564.6|352
1591930500000|2020-06-12 02:55:00|12567.5|12566|12563.8|12562.9|12567.5|12566|12561.6|12560.1|468
1591930800000|2020-06-12 03:00:00|12563.7|12562.8|12561.9|12560.4|12565.8|12564.5|12559.5|12558|456
1591931100000|2020-06-12 03:05:00|12561.7|12560.2|12563.2|12561.7|12563.5|12562.2|12559.6|12558.3|399
1591931400000|2020-06-12 03:10:00|12563.4|12561.9|12563.2|12561.7|12564.7|12563.4|12561.2|12559.7|374
1591931700000|2020-06-12 03:15:00|12563.3|12561.8|12558.9|12557.4|12563.5|12562|12557.4|12555.9|433
1591932000000|2020-06-12 03:20:00|12558.8|12557.3|12558.8|12557.3|12559.4|12557.9|12556.1|12554.9|431
1591932300000|2020-06-12 03:25:00|12558.9|12557.4|12561.1|12559.6|12561.4|12560.2|12557.9|12556.4|373
1591932600000|2020-06-12 03:30:00|12561|12559.5|12563.4|12561.9|12563.5|12562|12558.8|12557.3|399
1591932900000|2020-06-12 03:35:00|12563.5|12562|12565.3|12563.8|12565.7|12564.3|12562.8|12561.3|428
1591933200000|2020-06-12 03:40:00|12565.4|12563.9|12566.2|12564.7|12566.9|12565.4|12562.6|12561.1|386
1591933500000|2020-06-12 03:45:00|12566.7|12565.2|12571.4|12569.9|12572.1|12570.6|12566.6|12565.2|541
1591933800000|2020-06-12 03:50:00|12571.1|12569.6|12572.4|12570.9|12574.1|12572.6|12570.5|12569|499
1591934100000|2020-06-12 03:55:00|12572.5|12571|12569.6|12568.1|12573.3|12571.8|12568.8|12567.6|444
1591934400000|2020-06-12 04:00:00|12569.7|12568.2|12573.1|12571.6|12574.5|12573|12568.5|12567.6|459
1591934700000|2020-06-12 04:05:00|12573.2|12571.7|12579.1|12577.6|12579.3|12577.8|12572.1|12570.6|490
1591935000000|2020-06-12 04:10:00|12579|12577.5|12574.9|12574|12579|12577.5|12572.9|12571.6|477
1591935300000|2020-06-12 04:15:00|12575.1|12573.6|12575.4|12574.5|12576.9|12575.8|12573.6|12572.1|436
1591935600000|2020-06-12 04:20:00|12575.8|12574.3|12573.8|12572.3|12576.9|12575.4|12571.8|12570.5|463
1591935900000|2020-06-12 04:25:00|12573.9|12572.4|12577.8|12576.3|12579.2|12577.8|12571.6|12570.1|445
1591936200000|2020-06-12 04:30:00|12577.7|12576.2|12573.9|12572.4|12577.8|12576.3|12572.4|12570.9|343
1591936500000|2020-06-12 04:35:00|12574.5|12573|12574.5|12573|12576.1|12574.6|12572|12570.6|410
1591936800000|2020-06-12 04:40:00|12574.7|12573.2|12575.9|12574.4|12578.3|12576.8|12573.6|12572.1|342
1591937100000|2020-06-12 04:45:00|12576|12574.5|12574.5|12573|12576|12574.5|12572.5|12571|471
1591937400000|2020-06-12 04:50:00|12574.6|12573.1|12574.8|12573.3|12576.7|12575.2|12572.7|12571.2|381
1591937700000|2020-06-12 04:55:00|12574.9|12573.4|12574.2|12572.7|12577|12575.5|12572.8|12571.3|431
1591938000000|2020-06-12 05:00:00|12574.1|12572.6|12576.4|12574.9|12578.2|12576.7|12573.5|12572|421
1591938300000|2020-06-12 05:05:00|12576.5|12575|12573.3|12571.8|12579|12577.5|12573.3|12571.8|375
1591938600000|2020-06-12 05:10:00|12573.4|12571.9|12575.7|12574.2|12576.2|12574.7|12572.5|12571|334
1591938900000|2020-06-12 05:15:00|12575.8|12574.3|12575.5|12574|12575.9|12574.4|12571.8|12570.7|396
1591939200000|2020-06-12 05:20:00|12575.3|12573.8|12576.5|12575|12577.6|12576.1|12572.1|12570.6|401
1591939500000|2020-06-12 05:25:00|12576.6|12575.1|12576.4|12574.9|12578.8|12577.3|12575.1|12573.6|443
1591939800000|2020-06-12 05:30:00|12576.3|12574.8|12578.6|12577.1|12579.7|12578.5|12575.7|12574.2|454
1591940100000|2020-06-12 05:35:00|12578.7|12577.2|12583.4|12581.9|12583.5|12582|12578.6|12577.1|434
1591940400000|2020-06-12 05:40:00|12583.7|12582.2|12586.3|12584.8|12588.3|12586.8|12582.1|12580.8|426
1591940700000|2020-06-12 05:45:00|12586.8|12585.3|12593.1|12591.6|12593.4|12591.9|12585.9|12584.6|456
1591941000000|2020-06-12 05:50:00|12592.6|12591.1|12600.3|12598.8|12603.1|12601.6|12588.5|12587|562
1591941300000|2020-06-12 05:55:00|12600.2|12598.7|12599.6|12595.6|12602|12600|12598.1|12593.3|566
1591941600000|2020-06-12 06:00:00|12599.7|12595.7|12601|12599.5|12603.2|12601.7|12595.2|12593.7|713
1591941900000|2020-06-12 06:05:00|12601.1|12599.6|12602.7|12601.2|12607.7|12606.2|12601|12599.5|613
1591942200000|2020-06-12 06:10:00|12602.9|12601.4|12583.8|12582.3|12603.8|12602.3|12583.3|12581.8|629
1591942500000|2020-06-12 06:15:00|12583.9|12582.4|12581|12579.5|12585.5|12584|12580.4|12578.9|697
1591942800000|2020-06-12 06:20:00|12581.1|12579.6|12574.2|12572.7|12581.1|12579.6|12573.3|12572.2|761
1591943100000|2020-06-12 06:25:00|12574.1|12572.6|12583.8|12582.9|12583.8|12582.9|12573.3|12572.3|708
1591943400000|2020-06-12 06:30:00|12584.2|12582.7|12588.7|12587.8|12589.3|12588.3|12582.5|12581.6|692
1591943700000|2020-06-12 06:35:00|12588.6|12587.7|12592|12591.1|12596.8|12595.7|12587.8|12586.6|713
1591944000000|2020-06-12 06:40:00|12592.1|12591.2|12582.8|12581.9|12592.1|12591.2|12580.2|12579.3|682
1591944300000|2020-06-12 06:45:00|12583.1|12581.6|12585.2|12584.3|12587.5|12586.6|12581.1|12580.2|528
1591944600000|2020-06-12 06:50:00|12585.3|12584.4|12582.5|12581.6|12587.5|12586.6|12582.4|12581.5|546
1591944900000|2020-06-12 06:55:00|12582.4|12581.5|12575.8|12574.3|12584.7|12583.8|12574.6|12573.3|670
1591945200000|2020-06-12 07:00:00|12576.1|12574.6|12580.9|12579.4|12581.6|12580.4|12574.5|12573.4|837
1591945500000|2020-06-12 07:05:00|12581|12579.5|12575.9|12575|12581.3|12579.8|12573.4|12572.5|748
1591945800000|2020-06-12 07:10:00|12575.8|12574.9|12589|12588.1|12600.3|12598.8|12575.5|12574.3|918
1591946100000|2020-06-12 07:15:00|12589.3|12587.8|12596.5|12595|12606.3|12604.8|12588|12586.5|887
1591946400000|2020-06-12 07:20:00|12596.6|12595.1|12604.3|12602.8|12606.3|12604.8|12595.8|12594.6|887
1591946700000|2020-06-12 07:25:00|12604.4|12602.9|12597.1|12595.6|12610.9|12610|12594.7|12593.4|871
1591947000000|2020-06-12 07:30:00|12596.9|12595.4|12600.1|12599.2|12602|12600.8|12595.1|12593.6|879
1591947300000|2020-06-12 07:35:00|12600.2|12599.3|12595.8|12594.9|12600.5|12599.6|12593.2|12592.3|794
1591947600000|2020-06-12 07:40:00|12595.9|12595|12594.3|12593.4|12598.2|12596.8|12588.6|12587.3|783
1591947900000|2020-06-12 07:45:00|12594.4|12593.5|12615|12614.1|12619.8|12618.3|12591.8|12590.6|898
1591948200000|2020-06-12 07:50:00|12614.9|12614|12628.5|12627.6|12629|12628|12614.5|12613.1|911
1591948500000|2020-06-12 07:55:00|12628.4|12627.5|12624.3|12622.8|12633.1|12631.6|12622.8|12621.7|883
1591948800000|2020-06-12 08:00:00|12624.4|12622.9|12626.3|12625.4|12628.4|12626.9|12617.9|12616.6|829
1591949100000|2020-06-12 08:05:00|12626|12625.1|12630|12629.1|12635.2|12634.3|12623.1|12622.2|735
1591949400000|2020-06-12 08:10:00|12630.1|12629.2|12628.8|12627.9|12634.4|12633.5|12626.5|12625.6|658
1591949700000|2020-06-12 08:15:00|12628.9|12628|12631.9|12631|12634.8|12633.5|12627.7|12626.6|678
1591950000000|2020-06-12 08:20:00|12631.8|12630.9|12630.7|12629.8|12634.2|12632.7|12623.3|12622.4|681
1591950300000|2020-06-12 08:25:00|12631|12629.5|12632.4|12630.9|12635|12634.1|12630|12628.8|639
1591950600000|2020-06-12 08:30:00|12632.5|12631|12627.6|12626.7|12633.3|12632|12625.1|12623.6|603
1591950900000|2020-06-12 08:35:00|12627.9|12626.4|12624.8|12623.9|12628.6|12627.6|12623.5|12622.5|675
1591951200000|2020-06-12 08:40:00|12625.1|12623.6|12634.8|12633.9|12634.8|12633.9|12624.9|12623.4|706
1591951500000|2020-06-12 08:45:00|12634.6|12633.7|12643.5|12642.6|12645.3|12644.3|12634.1|12632.9|734
1591951800000|2020-06-12 08:50:00|12643.9|12642.4|12637.2|12635.7|12646|12645.1|12636.5|12635.5|747
1591952100000|2020-06-12 08:55:00|12637.1|12635.6|12633|12631.5|12640.3|12639.4|12631.1|12630.2|670
1591952400000|2020-06-12 09:00:00|12633.1|12632.2|12638|12636.5|12638.2|12637.2|12630.8|12629.4|690
1591952700000|2020-06-12 09:05:00|12637.9|12636.4|12631.7|12630.2|12639.3|12638.3|12629.8|12628.8|612
1591953000000|2020-06-12 09:10:00|12631.8|12630.3|12626.8|12625.3|12635.2|12634.1|12624.5|12623.4|658
1591953300000|2020-06-12 09:15:00|12626.4|12625.5|12633.2|12631.7|12634.5|12633.6|12626.4|12625.5|774
1591953600000|2020-06-12 09:20:00|12633.1|12631.6|12636.6|12635.7|12638.7|12637.8|12632.4|12631.4|638
1591953900000|2020-06-12 09:25:00|12636.7|12635.8|12632.4|12631.5|12637.1|12636.2|12631.4|12630.2|596
1591954200000|2020-06-12 09:30:00|12632.5|12631.6|12630|12629.1|12634.2|12633|12627.7|12626.8|680
1591954500000|2020-06-12 09:35:00|12629.9|12629|12628.8|12627.3|12633.6|12632.5|12625.6|12624.5|580
1591954800000|2020-06-12 09:40:00|12628.5|12627.6|12631.2|12630.3|12636.7|12635.8|12628.5|12627.3|603
1591955100000|2020-06-12 09:45:00|12631.6|12630.1|12630.7|12629.8|12634.1|12633.1|12627.5|12626.3|572
1591955400000|2020-06-12 09:50:00|12630.6|12629.7|12642.5|12641.6|12642.6|12641.7|12629.6|12628.7|658
1591955700000|2020-06-12 09:55:00|12642.6|12641.7|12649.9|12649|12650.2|12649.3|12640.8|12639.6|718
1591956000000|2020-06-12 10:00:00|12649.8|12648.9|12641.5|12640.6|12654|12653.1|12640.9|12640|661
1591956300000|2020-06-12 10:05:00|12641.6|12640.7|12639.4|12638.5|12644|12642.7|12638.5|12637.6|610
1591956600000|2020-06-12 10:10:00|12639.3|12638.4|12639.6|12638.7|12640.4|12639|12632.9|12631.7|668
1591956900000|2020-06-12 10:15:00|12639.4|12638.5|12645.2|12643.7|12651|12649.8|12639.3|12637.8|734
1591957200000|2020-06-12 10:20:00|12645|12643.5|12637.5|12636.6|12645.2|12643.7|12635.7|12634.5|608
1591957500000|2020-06-12 10:25:00|12637.4|12636.5|12648.7|12647.2|12650.7|12649.2|12636.8|12635.9|648
1591957800000|2020-06-12 10:30:00|12648.2|12647.3|12631|12630.1|12648.3|12647.4|12630.5|12629.6|734
1591958100000|2020-06-12 10:35:00|12631.4|12630.5|12613.3|12612.4|12631.9|12631|12612.9|12612|725
1591958400000|2020-06-12 10:40:00|12613.5|12612.6|12615.6|12614.7|12618.2|12617.3|12609.2|12608|650
1591958700000|2020-06-12 10:45:00|12615.5|12614.6|12607|12606.1|12618.4|12617.2|12604.3|12603.4|743
1591959000000|2020-06-12 10:50:00|12606.9|12606|12609.8|12608.9|12610.6|12609.7|12603.9|12603|803
1591959300000|2020-06-12 10:55:00|12609.9|12609|12620.3|12619.4|12621.5|12620.6|12609.9|12609|813
1591959600000|2020-06-12 11:00:00|12620.5|12619.6|12622.2|12621.3|12623.3|12622.4|12614.6|12613.7|746
1591959900000|2020-06-12 11:05:00|12622|12621.1|12622.5|12621|12627|12625.6|12619.7|12618.7|634
1591960200000|2020-06-12 11:10:00|12622.4|12620.9|12623.2|12622.3|12626.8|12625.9|12619.6|12618.7|644
1591960500000|2020-06-12 11:15:00|12623.1|12622.2|12625.8|12624.9|12628.7|12627.5|12623|12622.1|621
1591960800000|2020-06-12 11:20:00|12625.9|12625|12629.2|12628.3|12629.5|12628.4|12621.3|12620.4|660
1591961100000|2020-06-12 11:25:00|12628.4|12627.5|12630.1|12629.2|12631.1|12630.2|12627.3|12626.3|619
1591961400000|2020-06-12 11:30:00|12630.2|12629.3|12635.9|12634.4|12636.4|12635.3|12628|12627.1|665
1591961700000|2020-06-12 11:35:00|12635.4|12634.5|12634.3|12633.4|12638.5|12637.6|12632.5|12631.4|634
1591962000000|2020-06-12 11:40:00|12634.4|12633.5|12630.8|12629.9|12637.4|12636.3|12630.1|12629.2|618
1591962300000|2020-06-12 11:45:00|12631.2|12629.7|12627.6|12626.7|12635.1|12634.2|12627.2|12626.3|629
1591962600000|2020-06-12 11:50:00|12627.8|12626.9|12622.4|12621.5|12632|12631.1|12621.1|12619.9|618
1591962900000|2020-06-12 11:55:00|12622.3|12621.4|12621.6|12620.7|12627.2|12625.8|12615.9|12614.8|690
1591963200000|2020-06-12 12:00:00|12621.3|12620.4|12623.1|12622.2|12627.8|12626.6|12620.4|12619.3|625
1591963500000|2020-06-12 12:05:00|12623.2|12622.3|12614.4|12612.9|12624.4|12623.2|12613.9|12612.8|709
1591963800000|2020-06-12 12:10:00|12614.1|12613.2|12609.4|12608.5|12617.4|12616.4|12605.9|12604.6|785
1591964100000|2020-06-12 12:15:00|12609.5|12608.6|12614.4|12612.9|12616.9|12615.8|12605.3|12603.8|690
1591964400000|2020-06-12 12:20:00|12614.5|12613|12611|12609.5|12615.6|12614.3|12607.8|12606.4|650
1591964700000|2020-06-12 12:25:00|12611.1|12609.6|12602.3|12600.8|12611.9|12611|12601.5|12600|610
1591965000000|2020-06-12 12:30:00|12602.1|12600.6|12598.1|12597.2|12605.5|12604|12595.6|12594.6|602
1591965300000|2020-06-12 12:35:00|12598.7|12597.8|12605.5|12604|12605.7|12604.8|12594|12592.8|718
1591965600000|2020-06-12 12:40:00|12605.4|12603.9|12607.5|12606.6|12608.5|12607.6|12602|12601.1|656
1591965900000|2020-06-12 12:45:00|12607.7|12606.8|12600.6|12599.7|12610.2|12609.3|12598.5|12597.6|694
1591966200000|2020-06-12 12:50:00|12600.5|12599.6|12599.4|12598.5|12601.2|12599.9|12591.9|12591|693
1591966500000|2020-06-12 12:55:00|12599.3|12598.4|12592.9|12592|12601.1|12600.2|12592.9|12591.4|671
1591966800000|2020-06-12 13:00:00|12593.3|12591.8|12578.3|12577.4|12594.3|12593.2|12576.4|12575.2|806
1591967100000|2020-06-12 13:05:00|12578.4|12577.5|12580.1|12579.2|12582.2|12581.3|12574.4|12573.2|738
1591967400000|2020-06-12 13:10:00|12580.2|12579.3|12583.4|12582.5|12584.9|12584|12575.7|12574.8|806
1591967700000|2020-06-12 13:15:00|12581.7|12580.8|12584.1|12582.6|12584.1|12582.8|12576.1|12575.2|642
1591968000000|2020-06-12 13:20:00|12584|12582.5|12592|12591.1|12592.2|12591.3|12580.9|12579.8|694
1591968300000|2020-06-12 13:25:00|12592.1|12591.2|12587.9|12587|12592.7|12591.8|12587.7|12586.5|411
1591968600000|2020-06-12 13:30:00|12588.1|12587.2|12583.3|12582.4|12588.4|12587.4|12574.8|12573.6|469
1591968900000|2020-06-12 13:35:00|12583.1|12582.2|12594|12593.1|12594.2|12593.3|12580.6|12579.1|472
1591969200000|2020-06-12 13:40:00|12593.9|12593|12607.6|12606.7|12609.9|12609|12593.7|12592.6|456
1591969500000|2020-06-12 13:45:00|12608.1|12607.2|12595.9|12595|12608.6|12607.4|12595.9|12595|468
1591969800000|2020-06-12 13:50:00|12595.6|12594.7|12587|12586.1|12600.5|12599.2|12586.5|12585.6|911
1591970100000|2020-06-12 13:55:00|12587.4|12586.5|12588.9|12586.3|12595.6|12594.6|12585.7|12584.8|771
1591970400000|2020-06-12 14:00:00|12589.3|12586.5|12577.1|12575.6|12589.6|12588|12576.5|12575.6|903
1591970700000|2020-06-12 14:05:00|12576.9|12575.4|12578.4|12577.5|12579.2|12578.3|12573.7|12572.6|746
1591971000000|2020-06-12 14:10:00|12578.6|12577.1|12574.3|12573.4|12581.2|12580.2|12573.6|12572.7|754
1591971300000|2020-06-12 14:15:00|12574.6|12573.7|12577.7|12576.8|12584.7|12583.8|12574.2|12573.2|755
1591971600000|2020-06-12 14:20:00|12577.9|12577|12579.6|12578.7|12581.4|12580.3|12576.3|12575.2|740
1591971900000|2020-06-12 14:25:00|12579.7|12578.8|12574.9|12574|12579.7|12578.8|12573.7|12572.8|726
1591972200000|2020-06-12 14:30:00|12575|12574.1|12560.3|12559.4|12576.8|12575.9|12560.1|12559.2|849
1591972500000|2020-06-12 14:35:00|12560.4|12559.5|12556.8|12555.9|12561.4|12560.5|12555.4|12554.5|867
1591972800000|2020-06-12 14:40:00|12556.9|12556|12553.3|12552.4|12557|12556.1|12550|12549.1|825
1591973100000|2020-06-12 14:45:00|12553.4|12552.5|12563.1|12561.6|12564.2|12563.3|12551.2|12550.3|936
1591973400000|2020-06-12 14:50:00|12563|12561.5|12554.6|12553.7|12563|12561.5|12547.2|12546.3|901
1591973700000|2020-06-12 14:55:00|12554.5|12553.6|12541.9|12541|12560.8|12559.6|12535.3|12533.8|1125
1591974000000|2020-06-12 15:00:00|12541|12540.1|12520.7|12519.8|12546.6|12545.7|12520.7|12519.8|1048
1591974300000|2020-06-12 15:05:00|12520.9|12520|12545.2|12544.3|12547.6|12546.7|12520.5|12519.4|1099
1591974600000|2020-06-12 15:10:00|12545|12544.1|12538.6|12537.7|12548.3|12547.4|12538|12537.1|966
1591974900000|2020-06-12 15:15:00|12538.8|12537.9|12528.1|12527.2|12544|12542.8|12527|12526.1|1017
1591975200000|2020-06-12 15:20:00|12527.7|12526.8|12525.4|12524.5|12536.9|12536|12522.1|12521|986
1591975500000|2020-06-12 15:25:00|12525.3|12524.4|12531.6|12530.7|12534.9|12534|12522.2|12521.3|940
1591975800000|2020-06-12 15:30:00|12531.7|12530.8|12533.9|12533|12535.8|12534.6|12521.9|12520.8|889
1591976100000|2020-06-12 15:35:00|12534.1|12532.4|12548.4|12547.5|12551.6|12550.7|12533.2|12532.3|961
1591976400000|2020-06-12 15:40:00|12547.8|12546.9|12528.5|12527|12547.9|12546.9|12526.5|12525.4|911
1591976700000|2020-06-12 15:45:00|12528.4|12526.9|12533|12532.1|12542.5|12541.6|12526.5|12525.1|935
1591977000000|2020-06-12 15:50:00|12533.1|12532.2|12532|12530.5|12540.2|12539.3|12529.8|12528.8|931
1591977300000|2020-06-12 15:55:00|12532.3|12531.4|12525.1|12524.2|12532.8|12531.4|12523.9|12522.9|918
1591977600000|2020-06-12 16:00:00|12525.4|12524.5|12520.5|12519|12526.7|12525.6|12513.8|12512.9|901
1591977900000|2020-06-12 16:05:00|12520.6|12519.1|12516.2|12515.3|12525.6|12524.5|12515.2|12514.3|834
1591978200000|2020-06-12 16:10:00|12515.9|12515|12524.1|12523.2|12526.3|12525.4|12514.1|12513.2|828
1591978500000|2020-06-12 16:15:00|12524.2|12523.3|12523.2|12522.3|12527.2|12526.1|12515.9|12514.8|908
1591978800000|2020-06-12 16:20:00|12523.3|12522.4|12510.6|12509.7|12526.6|12525.1|12510.6|12509.6|840
1591979100000|2020-06-12 16:25:00|12510.7|12509.8|12517.4|12515.9|12521.4|12520.5|12508.1|12507|837
1591979400000|2020-06-12 16:30:00|12517.3|12515.8|12509.9|12508.4|12519.1|12517.7|12509.9|12508.4|879
1591979700000|2020-06-12 16:35:00|12509.5|12508|12507.4|12506.5|12511.3|12510.4|12504.6|12503.7|735
1591980000000|2020-06-12 16:40:00|12507.5|12506.6|12509.9|12509|12513.9|12512.6|12506.3|12505.4|769
1591980300000|2020-06-12 16:45:00|12509.8|12508.9|12506.1|12505.2|12510.7|12509.8|12502.7|12501.8|752
1591980600000|2020-06-12 16:50:00|12506|12505.1|12512.9|12512|12514.5|12513.6|12506|12505.1|726
1591980900000|2020-06-12 16:55:00|12513|12512.1|12504.4|12503.5|12513.3|12512.4|12502.9|12501.9|849
1591981200000|2020-06-12 17:00:00|12504.5|12503.6|12500.9|12500|12507.3|12506.4|12500.5|12499.5|851
1591981500000|2020-06-12 17:05:00|12501|12500.1|12503.4|12501.9|12509.2|12508.3|12500.8|12499.9|816
1591981800000|2020-06-12 17:10:00|12503.5|12502|12497.6|12496.7|12503.5|12502.4|12497.3|12496.4|709
1591982100000|2020-06-12 17:15:00|12497.5|12496.6|12492.9|12492|12498.3|12497|12491.5|12490.6|678
1591982400000|2020-06-12 17:20:00|12492.7|12491.8|12486|12485.1|12498.7|12497.8|12484.6|12483.7|786
1591982700000|2020-06-12 17:25:00|12485.3|12484.4|12486.3|12485.4|12492.6|12491.7|12484.5|12483.2|871
1591983000000|2020-06-12 17:30:00|12486.2|12485.3|12485.3|12484.4|12489.8|12488.9|12483.1|12482|749
1591983300000|2020-06-12 17:35:00|12485.2|12484.3|12484.9|12484|12488.6|12487.4|12480.3|12479.4|751
1591983600000|2020-06-12 17:40:00|12484.6|12483.7|12485.8|12484.9|12491.3|12490.2|12482.2|12481.3|841
1591983900000|2020-06-12 17:45:00|12486.1|12485.2|12477.5|12476.6|12489|12487.7|12475.9|12475|862
1591984200000|2020-06-12 17:50:00|12477.6|12476.7|12484.6|12483.7|12485.4|12484.3|12475.4|12474.5|834
1591984500000|2020-06-12 17:55:00|12484.5|12483.6|12484.5|12483.6|12487.8|12486.9|12481.6|12480.5|786
1591984800000|2020-06-12 18:00:00|12484.4|12483.5|12483.6|12482.1|12488|12486.9|12479.9|12479|816
1591985100000|2020-06-12 18:05:00|12483.1|12482.2|12474.5|12473.6|12485.1|12484.2|12474.2|12473|719
1591985400000|2020-06-12 18:10:00|12474.9|12474|12482.3|12481.4|12487.6|12486.7|12474.9|12474|909
1591985700000|2020-06-12 18:15:00|12482.7|12481.8|12480.5|12479.6|12485.5|12484.4|12478.6|12477.7|769
1591986000000|2020-06-12 18:20:00|12480.4|12479.5|12481.4|12480.5|12481.8|12480.7|12475.8|12474.9|817
1591986300000|2020-06-12 18:25:00|12482|12480.6|12482.9|12481.4|12487.8|12486.5|12480.6|12479.5|831
1591986600000|2020-06-12 18:30:00|12482.8|12481.9|12486.4|12485.5|12489.4|12488.5|12482.1|12480.9|851
1591986900000|2020-06-12 18:35:00|12486.5|12485.6|12481.3|12480.4|12486.9|12485.6|12480.5|12479.6|749
1591987200000|2020-06-12 18:40:00|12481.4|12480.5|12483.6|12482.1|12485.2|12484.3|12478.3|12477.2|795
1591987500000|2020-06-12 18:45:00|12483.3|12482.4|12487.8|12486.9|12489.8|12488.9|12483.3|12482.2|732
1591987800000|2020-06-12 18:50:00|12487.7|12486.8|12489.7|12488.8|12491.5|12490.6|12486|12485.1|706
1591988100000|2020-06-12 18:55:00|12489.6|12488.7|12491.1|12490.2|12491.3|12490.4|12485.4|12484.5|701
1591988400000|2020-06-12 19:00:00|12491.2|12490.3|12501.7|12500.2|12502.5|12501.5|12491.2|12490.3|852
1591988700000|2020-06-12 19:05:00|12501.8|12500.3|12505.4|12503.9|12507.1|12506.1|12499.6|12498.5|865
1591989000000|2020-06-12 19:10:00|12505.3|12503.8|12507.3|12505.8|12510.1|12509.2|12504.7|12503.7|726
1591989300000|2020-06-12 19:15:00|12507.4|12505.9|12507.9|12506.4|12509|12508.1|12504|12502.8|641
1591989600000|2020-06-12 19:20:00|12507.8|12506.3|12500.5|12499|12508|12506.5|12499.6|12498.5|725
1591989900000|2020-06-12 19:25:00|12500.4|12498.9|12502|12500.5|12505.1|12503.9|12498.5|12497|698
1591990200000|2020-06-12 19:30:00|12501.9|12500.4|12504.7|12503.2|12505.5|12504.1|12499.8|12498.6|632
1591990500000|2020-06-12 19:35:00|12504.8|12503.3|12507|12505.5|12507.7|12506.2|12502.6|12501.2|757
1591990800000|2020-06-12 19:40:00|12507.1|12505.6|12504.9|12503.4|12509.4|12507.9|12503.1|12501.6|684
1591991100000|2020-06-12 19:45:00|12505|12503.5|12509.7|12508.8|12510.6|12509.4|12505|12503.5|627
1591991400000|2020-06-12 19:50:00|12509.9|12509|12517.1|12515.6|12521.4|12520|12509|12507.8|767
1591991700000|2020-06-12 19:55:00|12517.3|12515.8|12520.6|12519.1|12523.2|12521.8|12514|12512.8|734
1591992000000|2020-06-12 20:00:00|12520.5|12519|12524.6|12523.1|12525.9|12524.5|12520.5|12519|589
1591992300000|2020-06-12 20:05:00|12524.3|12522.8|12525.2|12523.7|12527.2|12525.7|12520.4|12519.1|444
1591992600000|2020-06-12 20:10:00|12525.3|12523.8|12526.6|12525.1|12528.1|12526.6|12524.3|12522.8|405
1591992900000|2020-06-12 20:15:00|12526.7|12525.2|12524.4|12522.9|12529|12527.5|12522.6|12521|351
1591993200000|2020-06-12 20:20:00|12524.5|12523|12526.6|12525.1|12526.6|12525.1|12523.9|12522.4|289
1591993500000|2020-06-12 20:25:00|12526.4|12524.9|12525.9|12524.4|12527.6|12526.2|12525.2|12523.7|322
1591993800000|2020-06-12 20:30:00|12526|12524.5|12531.3|12529.8|12532.1|12530.6|12525.9|12524.4|326
1591994100000|2020-06-12 20:35:00|12531.2|12529.7|12531|12529.5|12531.9|12530.4|12529.8|12528.3|197
1591994400000|2020-06-12 20:40:00|12531.1|12529.6|12531.9|12530.4|12536.6|12535.1|12531|12529.5|385
1591994700000|2020-06-12 20:45:00|12532|12530.5|12536.3|12534.8|12537.1|12535.6|12532|12530.5|341
1591995000000|2020-06-12 20:50:00|12536.4|12534.9|12550|12548.5|12553.3|12550.1|12535.8|12534.3|594
1591995300000|2020-06-12 20:55:00|12549.8|12548.3|12544|12538.8|12552.3|12549|12541.4|12536.5|476
1592164800000|2020-06-14 20:00:00|12539.8|12519.8|12526.8|12506.8|12539.8|12519.8|12525.1|12505.1|15
1592165100000|2020-06-14 20:05:00|12531.2|12511.2|12539.8|12519.8|12539.8|12519.8|12531.2|12511.2|2
1592165400000|2020-06-14 20:10:00|12539.5|12519.5|12539.8|12519.8|12540.3|12520.3|12539.5|12519.5|10
1592165700000|2020-06-14 20:15:00|12540.3|12520.3|12528.9|12516.3|12540.3|12520.3|12527|12511.1|13
1592166000000|2020-06-14 20:20:00|12526.9|12506.9|12531|12511|12533.2|12514.3|12526.9|12506.9|11
1592166300000|2020-06-14 20:25:00|12530.5|12510.5|12526.8|12514.2|12531.2|12514.2|12526.8|12510.5|15
1592166600000|2020-06-14 20:30:00|12531.2|12511.2|12530.5|12510.5|12531.2|12511.2|12530.5|12510.5|2
1592166900000|2020-06-14 20:35:00|12531.1|12511.1|12531.2|12511.2|12531.2|12511.2|12530.5|12510.5|10
1592167200000|2020-06-14 20:40:00|12530.5|12510.5|12530.3|12510.3|12530.5|12514.1|12526.2|12510.3|5
1592167500000|2020-06-14 20:45:00|12532.1|12512.1|12532.2|12512.2|12536.2|12516.2|12526.5|12510.3|23
1592167800000|2020-06-14 20:50:00|12530.6|12510.6|12525|12512.4|12532.2|12513.4|12525|12510.6|7
1592168100000|2020-06-14 20:55:00|12532.2|12512.2|12531.2|12511.2|12532.4|12513.1|12522.5|12509.9|75
1592168400000|2020-06-14 21:00:00|12523.8|12511.1|12525.6|12509.8|12532.3|12513.8|12523.1|12503.1|216
1592168700000|2020-06-14 21:05:00|12524|12511.2|12528.4|12515.5|12529.4|12515.5|12523.2|12505.8|136
1592169000000|2020-06-14 21:10:00|12528.7|12515.3|12527.2|12510.2|12528.7|12515.5|12523.6|12505.8|106
1592169300000|2020-06-14 21:15:00|12525.8|12505.8|12525.1|12514.2|12529.2|12515.5|12523.8|12505.8|113
1592169600000|2020-06-14 21:20:00|12526.6|12514.9|12528.1|12515|12531.4|12515.5|12523.9|12510|105
1592169900000|2020-06-14 21:25:00|12528.2|12515.1|12529.3|12511.2|12530|12515.4|12526.9|12507.8|101
1592170200000|2020-06-14 21:30:00|12528.9|12511.6|12530.6|12514.3|12533.9|12516.7|12523.1|12511.1|172
1592170500000|2020-06-14 21:35:00|12524.7|12514.2|12527.6|12509.6|12530.4|12516.6|12522.1|12506.7|188
1592170800000|2020-06-14 21:40:00|12527.8|12509.1|12526.7|12513.7|12528.9|12514.7|12524.2|12508.1|229
1592171100000|2020-06-14 21:45:00|12526.6|12513.6|12524.1|12510.9|12528.2|12514.3|12522|12506.6|160
1592171400000|2020-06-14 21:50:00|12524.5|12512.8|12520.8|12509.2|12525.6|12513|12520.6|12504.3|184
1592171700000|2020-06-14 21:55:00|12520.7|12509.6|12521.2|12508.4|12524.3|12510.6|12519.8|12504.4|175
1592172000000|2020-06-14 22:00:00|12520.9|12508.5|12505.7|12501|12521.8|12509.8|12504.2|12498.6|823
1592172300000|2020-06-14 22:05:00|12505.5|12501.1|12490.7|12486.8|12505.5|12501.9|12488.4|12484.5|859
1592172600000|2020-06-14 22:10:00|12490.6|12487.2|12498.2|12494.2|12499.3|12495.4|12490.3|12486.6|748
1592172900000|2020-06-14 22:15:00|12498.1|12494.4|12505.2|12502|12505.9|12502.6|12496.7|12492.9|704
1592173200000|2020-06-14 22:20:00|12505.1|12502.8|12502.7|12500.2|12506.3|12503.8|12500.7|12497.6|621
1592173500000|2020-06-14 22:25:00|12502.5|12500.3|12514.8|12512.2|12517.4|12514.8|12501.7|12498.7|731
1592173800000|2020-06-14 22:30:00|12515.1|12512.3|12516.8|12514|12517.1|12514.1|12512.5|12509.8|617
1592174100000|2020-06-14 22:35:00|12517.2|12513.9|12511.4|12508.1|12518.7|12516|12510.9|12508|642
1592174400000|2020-06-14 22:40:00|12511.5|12508.2|12509.2|12506.5|12513.1|12510.5|12507.2|12504|609
1592174700000|2020-06-14 22:45:00|12509.3|12506.3|12512.6|12509.9|12513.8|12511.3|12507.7|12505|566
1592175000000|2020-06-14 22:50:00|12512.5|12509.8|12511.5|12509|12517.5|12515|12509.7|12507.4|617
1592175300000|2020-06-14 22:55:00|12511.4|12508.9|12512.5|12510.1|12515.2|12512.4|12509.6|12507.2|586
1592175600000|2020-06-14 23:00:00|12512.8|12510.4|12510.7|12509.2|12514.1|12512.2|12509.5|12507.3|515
1592175900000|2020-06-14 23:05:00|12510.8|12509.3|12510.6|12509.1|12510.9|12509.3|12507|12505.4|469
1592176200000|2020-06-14 23:10:00|12510.5|12509|12510|12508.5|12511.6|12509.5|12507.3|12505.7|521
1592176500000|2020-06-14 23:15:00|12509.8|12508.3|12506.4|12504.9|12509.9|12508.4|12505.2|12503.7|372
1592176800000|2020-06-14 23:20:00|12506.5|12505|12507.3|12505.8|12507.6|12505.9|12504.8|12503.1|369
1592177100000|2020-06-14 23:25:00|12507.2|12505.7|12501.5|12500|12507.2|12505.7|12498.8|12496.3|499
1592177400000|2020-06-14 23:30:00|12501.4|12499.9|12506|12504.5|12508.2|12506.7|12501|12499.5|392
1592177700000|2020-06-14 23:35:00|12505.9|12504.4|12511.6|12510.1|12512.7|12510.9|12505.2|12503.7|444
1592178000000|2020-06-14 23:40:00|12511.5|12510|12510.5|12509|12514.2|12512.4|12509.3|12507.8|403
1592178300000|2020-06-14 23:45:00|12510.4|12508.9|12509.4|12507.9|12516.7|12515.2|12509.3|12507.4|598
1592178600000|2020-06-14 23:50:00|12509.6|12508.1|12509.9|12508.4|12513.7|12511.8|12509.4|12507.5|645
1592178900000|2020-06-14 23:55:00|12509.8|12508.3|12509.4|12507.9|12510.7|12509.1|12506.5|12504.8|546
1592179200000|2020-06-15 00:00:00|12509.6|12508.1|12509.5|12508|12512.7|12511.2|12508.5|12507.1|657
1592179500000|2020-06-15 00:05:00|12509.6|12508.1|12519.8|12518.3|12520.5|12519|12509|12507.9|679
1592179800000|2020-06-15 00:10:00|12519.1|12517.6|12515.5|12514|12520.6|12519.1|12514.8|12513.9|575
1592180100000|2020-06-15 00:15:00|12515.6|12514.1|12515.4|12513.9|12518.8|12517.3|12512.8|12511.6|598
1592180400000|2020-06-15 00:20:00|12515.5|12514|12514|12512.5|12518.8|12517.3|12514|12512.5|557
1592180700000|2020-06-15 00:25:00|12514.1|12512.6|12513.3|12511.8|12516.4|12514.9|12512.3|12510.9|529
1592181000000|2020-06-15 00:30:00|12513|12511.5|12516.4|12514.9|12518.5|12517|12513|12511.5|473
1592181300000|2020-06-15 00:35:00|12516.5|12515|12519.6|12518.7|12520.1|12519.2|12515|12513.7|510
1592181600000|2020-06-15 00:40:00|12519.7|12518.8|12514.4|12512.9|12523.1|12521.8|12512.8|12511.8|603
1592181900000|2020-06-15 00:45:00|12514.6|12513.1|12512.5|12511.6|12515.1|12513.8|12511.8|12510.7|557
1592182200000|2020-06-15 00:50:00|12512.8|12511.9|12508|12506.5|12513.8|12512.3|12506.5|12505|555
1592182500000|2020-06-15 00:55:00|12508.2|12506.7|12501.4|12499.9|12509.1|12507.9|12500.8|12499.3|654
1592182800000|2020-06-15 01:00:00|12501.5|12500|12505|12503.5|12505.2|12504|12498.1|12496.6|558
1592183100000|2020-06-15 01:05:00|12505.1|12503.6|12503.9|12503|12506.9|12505.7|12501.2|12500.2|573
1592183400000|2020-06-15 01:10:00|12504.3|12502.8|12499.9|12498.4|12505.5|12504|12499.5|12498.4|513
1592183700000|2020-06-15 01:15:00|12499.8|12498.3|12503.3|12501.8|12503.4|12502.1|12499.1|12497.6|533
1592184000000|2020-06-15 01:20:00|12503.2|12501.7|12506.9|12505.4|12509|12507.5|12502|12500.6|540
1592184300000|2020-06-15 01:25:00|12507|12505.5|12507.9|12506.4|12510.5|12509|12507|12505.5|438
1592184600000|2020-06-15 01:30:00|12507.3|12506.1|12511|12509.5|12512.9|12511.5|12507.3|12506.1|546
1592184900000|2020-06-15 01:35:00|12510.9|12509.4|12507.6|12506.1|12511.5|12510|12506.8|12505.6|556
1592185200000|2020-06-15 01:40:00|12507.5|12506|12513.9|12512.4|12514.1|12512.6|12506.3|12505|524
1592185500000|2020-06-15 01:45:00|12514|12512.5|12523.1|12521.6|12523.1|12521.6|12513.2|12512|575
1592185800000|2020-06-15 01:50:00|12523|12521.5|12519.1|12517.6|12523.7|12522.5|12518.4|12517.3|545
1592186100000|2020-06-15 01:55:00|12519.2|12517.7|12522.2|12520.7|12522.2|12520.7|12518.1|12516.6|484
1592186400000|2020-06-15 02:00:00|12522|12520.5|12515.9|12514.4|12522.4|12520.9|12514.9|12513.7|662
1592186700000|2020-06-15 02:05:00|12516|12514.5|12515.4|12513.9|12516.4|12514.9|12512.5|12511.2|541
1592187000000|2020-06-15 02:10:00|12515.5|12514|12517.2|12515.7|12519.9|12518.6|12515.5|12514|542
1592187300000|2020-06-15 02:15:00|12517.1|12515.6|12521.3|12519.8|12521.5|12520|12514.2|12512.9|601
1592187600000|2020-06-15 02:20:00|12521.4|12519.9|12520.7|12519.2|12524.3|12522.8|12519.5|12518.2|506
1592187900000|2020-06-15 02:25:00|12521.1|12519.6|12521.2|12519.7|12522.3|12520.9|12519.7|12518.5|464
1592188200000|2020-06-15 02:30:00|12520.5|12519.6|12516.1|12514.6|12521.2|12519.9|12515.1|12514|504
1592188500000|2020-06-15 02:35:00|12516|12514.5|12518.7|12517.2|12519.4|12518|12515.3|12514.2|595
1592188800000|2020-06-15 02:40:00|12518.8|12517.3|12521.4|12520.5|12521.5|12520.6|12517.3|12516.4|544
1592189100000|2020-06-15 02:45:00|12522.2|12520.7|12518.7|12517.2|12523.2|12522|12517.8|12516.6|475
1592189400000|2020-06-15 02:50:00|12518.2|12517.3|12515.5|12514|12520.1|12519.2|12514|12513.1|435
1592189700000|2020-06-15 02:55:00|12515.7|12514.2|12512.5|12511|12515.9|12515|12509.6|12508.7|444
1592190000000|2020-06-15 03:00:00|12512.9|12511.4|12515.9|12514.4|12516.8|12515.6|12512.1|12511|479
1592190300000|2020-06-15 03:05:00|12515.8|12514.3|12518.4|12516.9|12519|12517.7|12514.4|12513.5|431
1592190600000|2020-06-15 03:10:00|12518.5|12517|12513.8|12512.3|12518.8|12517.6|12513.6|12512.3|405
1592190900000|2020-06-15 03:15:00|12513.9|12512.4|12516.2|12514.7|12516.8|12515.7|12513.2|12511.7|444
1592191200000|2020-06-15 03:20:00|12516.1|12514.6|12516.6|12515.1|12517.5|12516|12515.1|12514.2|347
1592191500000|2020-06-15 03:25:00|12516.7|12515.2|12517.8|12516.9|12519|12518|12514.9|12513.4|347
1592191800000|2020-06-15 03:30:00|12517.7|12516.8|12517.6|12516.7|12520.1|12519|12517|12515.8|416
1592192100000|2020-06-15 03:35:00|12517.5|12516.6|12517.7|12516.8|12520.2|12519.1|12516.6|12515.7|362
1592192400000|2020-06-15 03:40:00|12517.3|12516.4|12518.7|12517.2|12518.9|12517.5|12514.8|12513.9|356
1592192700000|2020-06-15 03:45:00|12518.3|12516.8|12519.4|12518.5|12520.1|12519|12517.1|12515.9|346
1592193000000|2020-06-15 03:50:00|12519.3|12518.4|12520.5|12519.6|12520.6|12519.7|12517|12515.8|413
1592193300000|2020-06-15 03:55:00|12520.6|12519.7|12522.7|12521.2|12524|12522.9|12519|12517.9|356
1592193600000|2020-06-15 04:00:00|12522.5|12521.6|12523.7|12522.2|12526.1|12524.9|12521.2|12519.7|432
1592193900000|2020-06-15 04:05:00|12523.4|12522.5|12519.5|12518.6|12523.8|12522.6|12519|12517.9|417
1592194200000|2020-06-15 04:10:00|12519.7|12518.8|12520.9|12520|12522.3|12520.8|12518.9|12517.6|459
1592194500000|2020-06-15 04:15:00|12521|12520.1|12523.9|12522.4|12524.2|12522.9|12520.3|12518.8|417
1592194800000|2020-06-15 04:20:00|12523.6|12522.7|12523.8|12522.9|12524.9|12523.9|12523|12521.6|362
1592195100000|2020-06-15 04:25:00|12523.7|12522.8|12524.8|12523.9|12525.2|12524.2|12522.9|12521.7|344
1592195400000|2020-06-15 04:30:00|12524.9|12524|12523.5|12522|12525.4|12524.5|12522.1|12521.1|324
1592195700000|2020-06-15 04:35:00|12523.4|12521.9|12523.5|12522|12526.3|12525.1|12522.8|12521.3|406
1592196000000|2020-06-15 04:40:00|12523.6|12522.1|12521.3|12519.8|12523.6|12522.1|12519.3|12517.8|425
1592196300000|2020-06-15 04:45:00|12521.4|12519.9|12519|12518.1|12522.4|12521.1|12517.5|12516.6|489
1592196600000|2020-06-15 04:50:00|12519.3|12517.8|12517.3|12515.8|12521.7|12520.5|12515.9|12514.8|471
1592196900000|2020-06-15 04:55:00|12517.2|12515.7|12517.5|12516.6|12517.7|12516.6|12514.9|12514|494
1592197200000|2020-06-15 05:00:00|12517.4|12516.5|12505.4|12503.9|12518.4|12516.9|12505.1|12503.6|513
1592197500000|2020-06-15 05:05:00|12505.5|12504|12495.9|12494.4|12507.7|12506.2|12495.8|12494.3|526
1592197800000|2020-06-15 05:10:00|12496|12494.5|12498.2|12496.7|12502.8|12501.3|12495.9|12494.4|594
1592198100000|2020-06-15 05:15:00|12498.3|12496.8|12492.9|12491.4|12501.6|12500.1|12492.9|12491.4|600
1592198400000|2020-06-15 05:20:00|12492.8|12491.3|12494.2|12492.7|12495.2|12493.8|12490.2|12488.7|632
1592198700000|2020-06-15 05:25:00|12494.4|12492.9|12493.5|12492.6|12497.9|12496.5|12492.5|12491.4|526
1592199000000|2020-06-15 05:30:00|12493.4|12492.5|12485.3|12483.8|12493.6|12492.7|12485.3|12483.8|569
1592199300000|2020-06-15 05:35:00|12485.4|12483.9|12481.4|12480.5|12487.8|12486.6|12481.3|12480.1|768
1592199600000|2020-06-15 05:40:00|12481.6|12480.1|12485.4|12483.9|12486.6|12485.4|12478.6|12477.7|654
1592199900000|2020-06-15 05:45:00|12485.5|12484|12480.1|12478.6|12488.3|12486.9|12479.2|12477.7|644
1592200200000|2020-06-15 05:50:00|12480.3|12478.8|12480.3|12478.8|12482.1|12480.8|12476.1|12474.6|690
1592200500000|2020-06-15 05:55:00|12480.2|12478.7|12480.7|12478.5|12485.3|12483.8|12479.1|12477.7|662
1592200800000|2020-06-15 06:00:00|12480.8|12479.3|12462.2|12460.7|12480.9|12479.4|12461.9|12460.4|905
1592201100000|2020-06-15 06:05:00|12462.1|12460.6|12464.9|12463.4|12464.9|12463.4|12455.6|12454.2|764
1592201400000|2020-06-15 06:10:00|12464.7|12463.2|12461.3|12459.8|12468.4|12466.9|12460.9|12459.4|773
1592201700000|2020-06-15 06:15:00|12461.6|12460.1|12472.9|12471.4|12474.6|12473.5|12461|12459.5|811
1592202000000|2020-06-15 06:20:00|12472.7|12471.2|12464|12463.1|12473|12471.9|12460.7|12459.2|757
1592202300000|2020-06-15 06:25:00|12464.2|12462.7|12461.5|12460.6|12465.2|12464.1|12457.9|12457|722
1592202600000|2020-06-15 06:30:00|12461.4|12460.5|12468.2|12467.3|12469.2|12468.3|12461|12460|848
1592202900000|2020-06-15 06:35:00|12467.8|12466.9|12463.7|12462.8|12470.6|12469.6|12462.4|12461.5|710
1592203200000|2020-06-15 06:40:00|12463.9|12463|12458.2|12456.7|12464.3|12463.2|12454.9|12453.9|827
1592203500000|2020-06-15 06:45:00|12458.1|12456.6|12463.6|12462.1|12465|12464.1|12456.7|12455.8|738
1592203800000|2020-06-15 06:50:00|12463.7|12462.2|12466|12464.5|12468.1|12467.2|12460.4|12459.1|738
1592204100000|2020-06-15 06:55:00|12466.2|12464.7|12463.6|12462.1|12467.2|12466.3|12457.2|12455.9|819
1592204400000|2020-06-15 07:00:00|12463.5|12462|12462.9|12462|12468|12466.5|12458.1|12457|918
1592204700000|2020-06-15 07:05:00|12462.3|12461.4|12461.1|12460.2|12466.8|12465.9|12457.9|12457|850
1592205000000|2020-06-15 07:10:00|12461.4|12460.5|12468|12466.5|12470.2|12469.3|12458.2|12456.9|846
1592205300000|2020-06-15 07:15:00|12467.8|12466.3|12480.9|12480|12481.1|12480.2|12466.8|12465.4|803
1592205600000|2020-06-15 07:20:00|12481.3|12479.8|12493.8|12492.3|12494|12492.8|12477.9|12477|880
1592205900000|2020-06-15 07:25:00|12492.5|12491.6|12485.3|12484.4|12496.8|12495.8|12485|12484.1|878
1592206200000|2020-06-15 07:30:00|12485.2|12484.3|12483.8|12482.9|12488.5|12487.6|12478.8|12477.7|920
1592206500000|2020-06-15 07:35:00|12483.9|12483|12494.3|12493.4|12497.6|12496.1|12482.8|12481.6|845
1592206800000|2020-06-15 07:40:00|12494.6|12493.7|12500.1|12499.2|12508.2|12507.3|12493.6|12492.7|825
1592207100000|2020-06-15 07:45:00|12500.5|12499|12504.5|12503.6|12506.3|12505.3|12498.6|12497.7|804
1592207400000|2020-06-15 07:50:00|12504.4|12503.5|12507.2|12506.3|12507.2|12506.3|12496.8|12495.9|660
1592207700000|2020-06-15 07:55:00|12507|12506.1|12510.5|12509|12513.6|12512.7|12507|12506.1|824
1592208000000|2020-06-15 08:00:00|12510.7|12509.2|12521.5|12520|12522.3|12520.8|12505.3|12504.4|934
1592208300000|2020-06-15 08:05:00|12521.7|12520.2|12527.2|12526.3|12527.2|12526.3|12519.8|12517.1|859
1592208600000|2020-06-15 08:10:00|12527.4|12525.9|12539.8|12538.3|12548.7|12547.8|12526.7|12525.8|846
1592208900000|2020-06-15 08:15:00|12539.9|12538.4|12537|12535.5|12542.9|12542|12536.4|12535.1|772
1592209200000|2020-06-15 08:20:00|12537.5|12536.6|12535.8|12534.9|12540.1|12539.2|12529.7|12528.8|738
1592209500000|2020-06-15 08:25:00|12535.7|12534.8|12538.6|12537.7|12542|12541.1|12529|12528|711
1592209800000|2020-06-15 08:30:00|12538.3|12537.4|12537.3|12535.8|12544.3|12543.4|12532.2|12531.3|716
1592210100000|2020-06-15 08:35:00|12536.8|12535.9|12531.4|12530.5|12538.9|12537.9|12531.2|12530.3|711
1592210400000|2020-06-15 08:40:00|12531.5|12530.6|12529.5|12528.6|12535.1|12534.2|12527.7|12526.8|707
1592210700000|2020-06-15 08:45:00|12529.4|12528.5|12539.7|12538.2|12542.7|12541.8|12528.5|12527.6|799
1592211000000|2020-06-15 08:50:00|12539.3|12538.4|12533.3|12531.8|12539.5|12538.6|12530.9|12529.7|786
1592211300000|2020-06-15 08:55:00|12533.2|12531.7|12542.2|12541.3|12542.6|12541.5|12532.9|12531.7|788
1592211600000|2020-06-15 09:00:00|12542.1|12541.2|12542|12540.5|12545.5|12544.6|12538.6|12537.7|717
1592211900000|2020-06-15 09:05:00|12541.9|12541|12530.9|12530|12541.9|12541|12529.9|12529|712
1592212200000|2020-06-15 09:10:00|12531|12530.1|12537.9|12537|12541.3|12540.2|12531|12530.1|690
1592212500000|2020-06-15 09:15:00|12537.8|12536.9|12541.4|12540.5|12548.9|12547.4|12537.5|12536.6|719
1592212800000|2020-06-15 09:20:00|12541.6|12540.7|12536.4|12535.5|12542.3|12541.4|12534.5|12533.3|646
1592213100000|2020-06-15 09:25:00|12536.3|12535.4|12536.6|12535.7|12539.6|12538.7|12532.8|12531.9|678
1592213400000|2020-06-15 09:30:00|12536.3|12535.4|12526.1|12525.2|12536.7|12535.8|12523.2|12522.3|727
1592213700000|2020-06-15 09:35:00|12526|12525.1|12530.6|12529.7|12531.4|12530.5|12524.6|12523.5|728
1592214000000|2020-06-15 09:40:00|12531|12529.5|12532.5|12531.6|12533.3|12532.4|12525.8|12524.3|628
1592214300000|2020-06-15 09:45:00|12532.6|12531.7|12533.8|12532.9|12534.9|12534|12529.9|12529|649
1592214600000|2020-06-15 09:50:00|12533.9|12533|12533.7|12532.8|12539.6|12538.7|12530.7|12529.8|642
1592214900000|2020-06-15 09:55:00|12533.6|12532.7|12540.7|12539.8|12540.9|12540|12533.1|12532.1|582
1592215200000|2020-06-15 10:00:00|12540.6|12539.7|12537.4|12536.5|12541.1|12540.1|12533.7|12532.6|633
1592215500000|2020-06-15 10:05:00|12537.5|12536.6|12535.2|12534.3|12537.5|12536.6|12532.6|12531.7|580
1592215800000|2020-06-15 10:10:00|12535|12534.1|12536.9|12536|12539.1|12538.2|12534|12533|656
1592216100000|2020-06-15 10:15:00|12536.8|12535.9|12538.3|12536.8|12541.7|12540.6|12535|12534.1|586
1592216400000|2020-06-15 10:20:00|12538.4|12536.9|12534.2|12533.3|12540.8|12539.9|12531.3|12530|592
1592216700000|2020-06-15 10:25:00|12534.5|12533.6|12531|12529.5|12538.1|12536.9|12530.2|12529|606
1592217000000|2020-06-15 10:30:00|12530.9|12529.4|12528.6|12527.7|12533.4|12532|12527.5|12526.6|576
1592217300000|2020-06-15 10:35:00|12528.5|12527.6|12531|12529.5|12531.8|12530.5|12528.5|12527.4|477
1592217600000|2020-06-15 10:40:00|12530.7|12529.2|12530.6|12529.7|12534.9|12534|12530.1|12529|546
1592217900000|2020-06-15 10:45:00|12530.3|12529.4|12524|12523.1|12533.6|12532.7|12524|12523.1|576
1592218200000|2020-06-15 10:50:00|12524.1|12523.2|12519.5|12518.6|12528.1|12527.2|12519|12518.1|667
1592218500000|2020-06-15 10:55:00|12519.4|12518.5|12509.8|12508.9|12520.9|12520|12507.3|12506.4|744
1592218800000|2020-06-15 11:00:00|12509.9|12509|12513.4|12512.5|12514.6|12513.7|12505.7|12504.6|749
1592219100000|2020-06-15 11:05:00|12513.5|12512.6|12518.1|12517.2|12521.8|12520.9|12511.6|12510.5|581
1592219400000|2020-06-15 11:10:00|12518.5|12517.6|12519.8|12518.3|12522.6|12521.4|12516.4|12515.4|545
1592219700000|2020-06-15 11:15:00|12519.3|12518.4|12516.9|12516|12521.5|12520.3|12515.3|12514.1|586
1592220000000|2020-06-15 11:20:00|12517.2|12515.7|12521.7|12520.2|12521.7|12520.5|12515.9|12514.7|542
1592220300000|2020-06-15 11:25:00|12521.3|12520.4|12524.1|12522.6|12526.7|12525.5|12520.4|12519.5|578
1592220600000|2020-06-15 11:30:00|12524|12522.5|12517.4|12516.5|12524.3|12523.4|12516.6|12515.7|502
1592220900000|2020-06-15 11:35:00|12517.3|12516.4|12523.1|12522.2|12524.4|12523.5|12515.8|12514.7|567
1592221200000|2020-06-15 11:40:00|12523.2|12522.3|12531.5|12530.6|12531.5|12530.6|12523|12522.1|516
1592221500000|2020-06-15 11:45:00|12531.4|12530.5|12538|12537.1|12538.5|12537.6|12528.7|12527.8|701
1592221800000|2020-06-15 11:50:00|12538.1|12537.2|12548.3|12547.4|12550.1|12549|12538|12537.1|736
1592222100000|2020-06-15 11:55:00|12548.2|12547.3|12547.7|12546.8|12549.7|12548.8|12543.9|12542.9|719
1592222400000|2020-06-15 12:00:00|12548.7|12547.8|12552.5|12551.6|12562|12560.7|12546.8|12545.9|810
1592222700000|2020-06-15 12:05:00|12552.4|12551.5|12551.1|12549.6|12556|12555|12547.9|12546.8|670
1592223000000|2020-06-15 12:10:00|12551.2|12549.7|12552.4|12550.9|12554.9|12553.8|12541|12539.9|796
1592223300000|2020-06-15 12:15:00|12552.5|12551|12552.7|12551.2|12559.5|12558.6|12548.1|12547.2|740
1592223600000|2020-06-15 12:20:00|12553.1|12551.6|12548.3|12546.8|12554.2|12552.7|12543.7|12542.5|811
1592223900000|2020-06-15 12:25:00|12548.4|12546.9|12544|12542.5|12549.5|12548.4|12540.9|12539.8|724
1592224200000|2020-06-15 12:30:00|12544.8|12543.3|12544.5|12543|12549.7|12548.5|12541.6|12540.3|751
1592224500000|2020-06-15 12:35:00|12544.6|12543.1|12538.4|12537.5|12546|12545.1|12537.2|12536.3|625
1592224800000|2020-06-15 12:40:00|12538.9|12538|12537.3|12536.4|12540.3|12539.1|12533.4|12532.1|641
1592225100000|2020-06-15 12:45:00|12537.5|12536|12540|12538.5|12541.4|12540.1|12533.3|12532.4|647
1592225400000|2020-06-15 12:50:00|12539.9|12538.4|12535.4|12533.9|12540.3|12539.3|12534.1|12532.6|625
1592225700000|2020-06-15 12:55:00|12535.5|12534|12534.8|12533.3|12538.5|12537.3|12531.3|12530|643
1592226000000|2020-06-15 13:00:00|12534.9|12533.4|12533.7|12532.2|12536.3|12535|12531|12529.7|679
1592226300000|2020-06-15 13:05:00|12533.6|12532.1|12537.2|12535.7|12542.9|12541.6|12532.9|12531.5|647
1592226600000|2020-06-15 13:10:00|12537.1|12535.6|12538.9|12537.4|12539.3|12537.8|12530.6|12529.4|620
1592226900000|2020-06-15 13:15:00|12538.8|12537.3|12543.1|12542.2|12545.8|12544.3|12538.8|12537.3|561
1592227200000|2020-06-15 13:20:00|12543|12542.1|12544.2|12542.7|12546.1|12544.9|12540.7|12539.2|596
1592227500000|2020-06-15 13:25:00|12543.6|12542.6|12543.6|12542.1|12546.1|12544.8|12538.9|12537.4|374
1592227800000|2020-06-15 13:30:00|12542.9|12541.4|12532.6|12531.1|12546.2|12544.7|12530.6|12529.6|460
1592228100000|2020-06-15 13:35:00|12532.2|12530.7|12537.8|12536.3|12544.1|12542.6|12531.8|12530.3|483
1592228400000|2020-06-15 13:40:00|12538.5|12537|12544.6|12543.1|12556.8|12555.3|12536.4|12535.2|503
1592228700000|2020-06-15 13:45:00|12544.5|12543|12537|12535.5|12546.6|12545.1|12534.1|12532.7|664
1592229000000|2020-06-15 13:50:00|12536.9|12535.4|12558.5|12557|12567.7|12566.2|12534.2|12532.7|972
1592229300000|2020-06-15 13:55:00|12558.6|12557.1|12569.6|12568.1|12578.6|12577.2|12557.5|12556|982
1592229600000|2020-06-15 14:00:00|12570|12568.5|12576.2|12574.7|12578|12576.5|12563.3|12561.8|976
1592229900000|2020-06-15 14:05:00|12576.4|12575.5|12579|12578.1|12580.3|12579.1|12571.5|12570.3|847
1592230200000|2020-06-15 14:10:00|12578.8|12577.9|12573.5|12572|12579.3|12578.3|12573.5|12572|843
1592230500000|2020-06-15 14:15:00|12573.3|12572.4|12566.4|12564.9|12574.7|12573.5|12562.2|12560.8|839
1592230800000|2020-06-15 14:20:00|12566.5|12565|12561|12559.5|12568.8|12567.7|12559.6|12558.1|711
1592231100000|2020-06-15 14:25:00|12561.1|12559.6|12557.6|12556.7|12563|12561.9|12557.2|12555.9|820
1592231400000|2020-06-15 14:30:00|12557.7|12556.8|12557.6|12556.7|12562.7|12561.5|12553.5|12552.6|783
1592231700000|2020-06-15 14:35:00|12557.7|12556.8|12554.9|12554|12564.8|12563.3|12553.3|12551.8|854
1592232000000|2020-06-15 14:40:00|12554.8|12553.9|12569.2|12568.3|12569.8|12568.6|12549.7|12548.2|895
1592232300000|2020-06-15 14:45:00|12569.3|12568.4|12564.3|12562.8|12575|12573.5|12563.1|12562.2|880
1592232600000|2020-06-15 14:50:00|12564.1|12562.6|12578|12576.5|12579.4|12577.9|12558|12556.6|919
1592232900000|2020-06-15 14:55:00|12577.8|12576.3|12565.3|12563.8|12578.3|12577.1|12564.6|12563.3|976
1592233200000|2020-06-15 15:00:00|12565.7|12564.2|12567.8|12566.3|12569.5|12568.2|12559.1|12557.9|862
1592233500000|2020-06-15 15:05:00|12567.7|12566.2|12567|12565.5|12574|12572.7|12564.8|12563.9|767
1592233800000|2020-06-15 15:10:00|12566.9|12565.4|12565|12564.1|12571|12569.7|12562.6|12561.1|759
1592234100000|2020-06-15 15:15:00|12565.1|12564.2|12555.2|12553.7|12565.1|12564.2|12553.3|12552|867
1592234400000|2020-06-15 15:20:00|12555.7|12554.2|12559.6|12558.1|12560.9|12560|12551|12549.8|737
1592234700000|2020-06-15 15:25:00|12559.7|12558.2|12553.9|12552.4|12560.8|12559.4|12552.6|12551.2|754
1592235000000|2020-06-15 15:30:00|12553.4|12552.5|12551.3|12550.4|12557.7|12556.4|12551.2|12550|813
1592235300000|2020-06-15 15:35:00|12551.7|12550.2|12559|12557.5|12559.9|12558.8|12550.2|12548.9|703
1592235600000|2020-06-15 15:40:00|12559.1|12557.6|12544.2|12543.3|12559.4|12558.1|12543.4|12541.9|712
1592235900000|2020-06-15 15:45:00|12544.3|12543.4|12543.8|12542.9|12545.5|12544.6|12537.8|12536.3|696
1592236200000|2020-06-15 15:50:00|12544|12542.5|12536|12535.1|12544.8|12543.4|12535|12534.1|662
1592236500000|2020-06-15 15:55:00|12536.4|12534.9|12542.8|12541.9|12543.9|12542.4|12534.6|12533.7|701
1592236800000|2020-06-15 16:00:00|12542.7|12541.8|12550.7|12549.2|12552.4|12550.9|12541.9|12540.6|748
1592237100000|2020-06-15 16:05:00|12550.6|12549.1|12556.2|12554.7|12558.5|12557|12549.1|12547.9|671
1592237400000|2020-06-15 16:10:00|12556.3|12554.8|12554|12553.1|12562.4|12560.9|12553.6|12552.4|717
1592237700000|2020-06-15 16:15:00|12554.2|12553.3|12561.4|12559.9|12564.7|12563.2|12554.1|12552.6|639
1592238000000|2020-06-15 16:20:00|12561.5|12560|12557|12556.1|12562.5|12561.3|12555.8|12554.3|624
1592238300000|2020-06-15 16:25:00|12557.1|12556.2|12565.2|12563.7|12567|12565.7|12556.8|12555.5|606
1592238600000|2020-06-15 16:30:00|12564.8|12563.3|12559.8|12558.3|12564.8|12563.3|12558.7|12557.2|587
1592238900000|2020-06-15 16:35:00|12559.7|12558.2|12560.6|12559.1|12562.5|12561.3|12558.5|12557|568
1592239200000|2020-06-15 16:40:00|12560.5|12559|12562.9|12561.4|12563.8|12562.4|12558.1|12556.7|549
1592239500000|2020-06-15 16:45:00|12563|12561.5|12562.2|12560.7|12566.4|12565.1|12560.5|12559.6|518
1592239800000|2020-06-15 16:50:00|12562.3|12560.8|12565|12563.5|12566.2|12565|12562.3|12560.8|556
1592240100000|2020-06-15 16:55:00|12565.1|12563.6|12564.8|12563.9|12566.2|12565|12560.1|12558.6|575
1592240400000|2020-06-15 17:00:00|12564.6|12563.7|12561.2|12559.7|12566.6|12565.6|12560.4|12559.2|570
1592240700000|2020-06-15 17:05:00|12561.3|12559.8|12558.2|12556.7|12561.3|12559.8|12556.8|12555.6|486
1592241000000|2020-06-15 17:10:00|12558.1|12557.3|12561.1|12559.6|12563.4|12562.2|12556.7|12555.5|518
1592241300000|2020-06-15 17:15:00|12561|12559.5|12561.2|12559.7|12567.3|12566|12559.7|12558.2|533
1592241600000|2020-06-15 17:20:00|12561.3|12559.8|12563.8|12562.3|12565.4|12563.9|12560.9|12559.4|406
1592241900000|2020-06-15 17:25:00|12563.6|12562.1|12564.7|12563.2|12568.8|12567.3|12563.2|12561.7|520
1592242200000|2020-06-15 17:30:00|12565.1|12563.6|12565.5|12564.6|12566.8|12565.6|12561.8|12560.7|571
1592242500000|2020-06-15 17:35:00|12565.6|12564.7|12566.3|12564.8|12569.4|12567.9|12563.6|12562.4|557
1592242800000|2020-06-15 17:40:00|12566.4|12564.9|12563|12561.5|12566.4|12564.9|12562.1|12560.7|445
1592243100000|2020-06-15 17:45:00|12562.9|12561.4|12561.4|12559.9|12565.6|12564.3|12561|12559.6|446
1592243400000|2020-06-15 17:50:00|12561.3|12559.8|12568|12566.5|12571.4|12570.5|12560.9|12559.4|592
1592243700000|2020-06-15 17:55:00|12567.9|12566.4|12564.1|12562.6|12570.3|12568.8|12563.4|12562.3|618
1592244000000|2020-06-15 18:00:00|12564.2|12562.7|12583.9|12582.4|12585.8|12584.3|12564.1|12562.7|974
1592244300000|2020-06-15 18:05:00|12584|12582.5|12587.3|12585.8|12590.3|12588.8|12580.6|12579.1|944
1592244600000|2020-06-15 18:10:00|12586.8|12585.3|12594|12592.5|12594.7|12593.2|12583.4|12581.9|884
1592244900000|2020-06-15 18:15:00|12593.8|12592.3|12596.1|12594.6|12599.9|12598.4|12593.7|12592.2|953
1592245200000|2020-06-15 18:20:00|12595.8|12594.3|12596|12594.5|12598.5|12597.1|12592.4|12590.9|853
1592245500000|2020-06-15 18:25:00|12596.1|12594.6|12598.4|12596.9|12604.4|12603|12595.4|12594.1|807
1592245800000|2020-06-15 18:30:00|12598.6|12597.1|12592|12590.5|12603.6|12602.5|12591.2|12590.1|822
1592246100000|2020-06-15 18:35:00|12591.5|12590|12593.8|12592.3|12597.5|12596|12590.3|12588.8|704
1592246400000|2020-06-15 18:40:00|12593.7|12592.2|12592.3|12590.8|12597.5|12596|12591.8|12590.5|663
1592246700000|2020-06-15 18:45:00|12592.2|12591.3|12585.1|12583.6|12595|12593.5|12585|12583.6|692
1592247000000|2020-06-15 18:50:00|12585.2|12583.7|12584|12583.1|12587|12585.5|12582.1|12580.7|688
1592247300000|2020-06-15 18:55:00|12583.9|12583|12583.5|12582.6|12591.5|12590.4|12583.5|12582.3|632
1592247600000|2020-06-15 19:00:00|12583.7|12582.2|12590.5|12589.6|12592.3|12591.2|12583.7|12582.2|780
1592247900000|2020-06-15 19:05:00|12590.7|12589.8|12590.3|12588.8|12591|12589.8|12585.4|12583.9|667
1592248200000|2020-06-15 19:10:00|12590.4|12588.9|12592.2|12590.7|12592.8|12591.3|12587.8|12586.5|518
1592248500000|2020-06-15 19:15:00|12592.1|12590.6|12593|12591.5|12594.6|12593.1|12588.3|12587.4|559
1592248800000|2020-06-15 19:20:00|12592.9|12591.4|12596.8|12595.3|12597|12595.5|12587.4|12585.9|538
1592249100000|2020-06-15 19:25:00|12597|12595.5|12590.7|12589.2|12601.6|12600.1|12590.5|12589|723
1592249400000|2020-06-15 19:30:00|12590.6|12589.1|12588|12586.5|12591.7|12590.2|12584.9|12583.4|629
1592249700000|2020-06-15 19:35:00|12587.9|12586.4|12585.5|12584|12589.5|12588|12583.6|12582.1|622
1592250000000|2020-06-15 19:40:00|12585.6|12584.1|12586.3|12584.8|12589.1|12587.6|12583|12581.5|615
1592250300000|2020-06-15 19:45:00|12586.4|12584.9|12588.5|12587|12591.8|12590.3|12584.3|12582.8|594
1592250600000|2020-06-15 19:50:00|12588.3|12586.8|12590.2|12588.7|12594.7|12593.2|12588|12586.5|500
1592250900000|2020-06-15 19:55:00|12590.3|12588.8|12595.4|12593.9|12595.5|12594.3|12586.9|12585.6|675
1592251200000|2020-06-15 20:00:00|12594.9|12594|12590.9|12589.4|12595.7|12594.6|12589.9|12588.7|519
1592251500000|2020-06-15 20:05:00|12590.8|12589.3|12587.5|12586|12591.3|12589.9|12586.3|12584.8|348
1592251800000|2020-06-15 20:10:00|12587.1|12586.2|12590.4|12588.9|12591|12589.6|12586.9|12585.5|293
1592252100000|2020-06-15 20:15:00|12590.3|12588.8|12588.2|12587.3|12590.4|12588.9|12587.4|12586|239
1592252400000|2020-06-15 20:20:00|12588.3|12587.4|12594.3|12592.8|12595.5|12594|12587.9|12586.7|253
1592252700000|2020-06-15 20:25:00|12594.5|12593|12597.5|12596|12598.7|12597.2|12594|12592.6|314
1592253000000|2020-06-15 20:30:00|12597.4|12595.9|12601|12599.5|12601.2|12599.7|12597.4|12595.9|304
1592253300000|2020-06-15 20:35:00|12600.9|12599.4|12601.6|12600.1|12601.8|12600.3|12598.6|12597.1|283
1592253600000|2020-06-15 20:40:00|12601.7|12600.2|12600.6|12599.1|12602.6|12601.1|12599.5|12598|190
1592253900000|2020-06-15 20:45:00|12600.2|12598.7|12602.4|12600.9|12602.6|12601.1|12599.3|12597.8|265
1592254200000|2020-06-15 20:50:00|12602.8|12601.3|12604.9|12603.4|12605|12603.5|12602.8|12601.3|281
1592254500000|2020-06-15 20:55:00|12605|12603.5|12605.5|12604|12607.6|12605.6|12604.8|12602.9|418
1592254800000|2020-06-15 21:00:00|12605.9|12603.8|12607.8|12603.7|12609.1|12605.4|12605.7|12602.5|101
1592255100000|2020-06-15 21:05:00|12607.9|12603.5|12603.2|12597.6|12607.9|12604.4|12600.4|12596.1|182
1592255400000|2020-06-15 21:10:00|12603.7|12597.4|12602.7|12594.3|12605|12598.7|12597.4|12590|298
1592255700000|2020-06-15 21:15:00|12602.4|12594.5|12604.1|12598.5|12604.9|12600|12601.1|12593.7|195
1592256000000|2020-06-15 21:20:00|12602.8|12598.3|12608.5|12603.6|12611.7|12605.6|12601.9|12596.8|265
1592256300000|2020-06-15 21:25:00|12608.9|12603.9|12609.3|12602.4|12615.2|12608.9|12607.9|12600.9|258
1592256600000|2020-06-15 21:30:00|12609.4|12602.3|12609.2|12600.8|12611.6|12604.4|12606.9|12600.2|235
1592256900000|2020-06-15 21:35:00|12609.4|12600.6|12618.9|12614.7|12623|12614.8|12606.9|12600.5|441
1592257200000|2020-06-15 21:40:00|12619.6|12614.6|12618.5|12608.5|12625.7|12620.2|12618|12608|439
1592257500000|2020-06-15 21:45:00|12617.9|12607.9|12617.8|12607.8|12620.7|12611.1|12614.3|12606|285
1592257800000|2020-06-15 21:50:00|12618|12608|12621.5|12611.5|12622.6|12614.1|12617.4|12607.4|272
1592258100000|2020-06-15 21:55:00|12622|12612|12620.2|12610.7|12622.4|12612.4|12617.7|12609.5|400
1592258400000|2020-06-15 22:00:00|12619.5|12610.5|12623.3|12620.2|12623.9|12620.8|12610.7|12604.3|926
1592258700000|2020-06-15 22:05:00|12623.5|12620.1|12620.3|12618.2|12623.5|12620.9|12618.8|12616.7|741
1592259000000|2020-06-15 22:10:00|12620.6|12618.1|12620.8|12619.3|12623.2|12621.1|12619.6|12617.7|750
1592259300000|2020-06-15 22:15:00|12620.7|12619.2|12621.6|12620.1|12623.4|12621.6|12618.3|12616.3|454
1592259600000|2020-06-15 22:20:00|12621.7|12620.2|12623.8|12622.3|12624.3|12622.6|12619.1|12617.6|382
1592259900000|2020-06-15 22:25:00|12624.2|12622.1|12623.7|12622.2|12624.7|12623.2|12623.3|12621.7|167
1592260200000|2020-06-15 22:30:00|12623.6|12622.1|12622.2|12620.7|12627.3|12625.7|12621.4|12619.9|393
1592260500000|2020-06-15 22:35:00|12622.3|12620.8|12619.3|12617.8|12622.7|12621|12619|12617.5|437
1592260800000|2020-06-15 22:40:00|12619.5|12618|12617|12615.5|12620.2|12618.7|12616.7|12615.1|278
1592261100000|2020-06-15 22:45:00|12617.1|12615.6|12622.4|12620.9|12622.7|12621.2|12616.8|12615.3|367
1592261400000|2020-06-15 22:50:00|12622.3|12620.8|12624.1|12622.6|12629|12627|12621.3|12619.7|452
1592261700000|2020-06-15 22:55:00|12624.2|12622.7|12626.6|12625.1|12627.1|12625.6|12623.7|12622.2|274
1592262000000|2020-06-15 23:00:00|12626.7|12625.2|12622.5|12621|12626.7|12625.2|12622.3|12620.7|435
1592262300000|2020-06-15 23:05:00|12622.4|12620.9|12621.7|12620.2|12626.3|12624.8|12620.7|12619.2|377
1592262600000|2020-06-15 23:10:00|12621.9|12620.4|12620.8|12619.3|12622.3|12620.8|12618.3|12616.8|347
1592262900000|2020-06-15 23:15:00|12620.6|12619.1|12618.6|12617.1|12620.9|12619.4|12617.7|12616.2|349
1592263200000|2020-06-15 23:20:00|12618.5|12617|12624.2|12622.7|12624.8|12623.3|12618.5|12617|381
1592263500000|2020-06-15 23:25:00|12624.3|12622.8|12623.8|12622.3|12624.5|12623|12621.4|12619.9|329
1592263800000|2020-06-15 23:30:00|12623.6|12622.1|12627.5|12626|12627.6|12626.1|12621.9|12620.4|382
1592264100000|2020-06-15 23:35:00|12627.6|12626.1|12634.8|12633.3|12635.7|12634.2|12625.7|12624.2|483
1592264400000|2020-06-15 23:40:00|12634.7|12633.2|12635.1|12633.6|12636.3|12634.8|12631.4|12629.9|462
1592264700000|2020-06-15 23:45:00|12635|12633.5|12629.9|12628.4|12635.1|12633.6|12629.9|12628.4|418
1592265000000|2020-06-15 23:50:00|12630|12628.5|12633.2|12631.7|12633.3|12631.8|12629.5|12628|256
1592265300000|2020-06-15 23:55:00|12633.3|12631.8|12639|12637.5|12639.2|12637.7|12632.4|12630.9|392
1592265600000|2020-06-16 00:00:00|12639.2|12637.7|12643.6|12642.1|12647.6|12645.6|12636.6|12635.1|627
1592265900000|2020-06-16 00:05:00|12643.5|12642|12635.8|12634.3|12648.1|12646.8|12635.4|12634.2|510
1592266200000|2020-06-16 00:10:00|12635.7|12634.2|12636.5|12635|12637.6|12636.4|12633.6|12632.2|473
1592266500000|2020-06-16 00:15:00|12636.4|12634.9|12638.1|12636.6|12638.4|12637.1|12634.3|12632.9|478
1592266800000|2020-06-16 00:20:00|12637.9|12636.4|12631.7|12630.2|12638.3|12636.8|12631.6|12630.1|482
1592267100000|2020-06-16 00:25:00|12631.8|12630.3|12629.6|12628.1|12633.8|12632.4|12628.8|12627.5|459
1592267400000|2020-06-16 00:30:00|12629.5|12628|12632.5|12631|12637.7|12636.2|12629.1|12627.6|478
1592267700000|2020-06-16 00:35:00|12632.4|12630.9|12628.4|12626.9|12632.9|12631.4|12627.2|12625.7|458
1592268000000|2020-06-16 00:40:00|12628.2|12626.7|12629.3|12627.8|12631.4|12629.9|12628|12626.5|337
1592268300000|2020-06-16 00:45:00|12629.5|12628|12627.6|12626.7|12630.2|12629|12626.6|12625.1|387
1592268600000|2020-06-16 00:50:00|12627.9|12626.4|12630.9|12630|12631.4|12630|12626.6|12625.1|389
1592268900000|2020-06-16 00:55:00|12631.1|12629.6|12631.8|12630.3|12633.1|12631.6|12628.9|12627.4|467
1592269200000|2020-06-16 01:00:00|12631.7|12630.2|12638|12636.5|12638.8|12637.3|12631.5|12630.2|523
1592269500000|2020-06-16 01:05:00|12638.1|12636.6|12637.5|12636|12638.1|12637|12634.4|12633.2|411
1592269800000|2020-06-16 01:10:00|12637.6|12636.1|12632.7|12631.2|12638.7|12637.7|12631.7|12630.4|480
1592270100000|2020-06-16 01:15:00|12632.6|12631.1|12628.3|12626.8|12633.2|12631.7|12626|12625|434
1592270400000|2020-06-16 01:20:00|12628.2|12626.7|12627.8|12626.3|12630.5|12629.3|12626.9|12625.4|460
1592270700000|2020-06-16 01:25:00|12627.7|12626.2|12626.8|12625.3|12628.4|12626.9|12624.3|12623.1|372
1592271000000|2020-06-16 01:30:00|12627.2|12625.7|12627|12625.5|12629.4|12627.9|12623.5|12622.3|476
1592271300000|2020-06-16 01:35:00|12626.9|12625.4|12621.7|12620.2|12629|12627.5|12621.3|12620.1|486
1592271600000|2020-06-16 01:40:00|12621.8|12620.3|12625.5|12624|12627.1|12625.8|12621.6|12620.1|425
1592271900000|2020-06-16 01:45:00|12625.4|12623.9|12629.2|12627.7|12629.4|12627.9|12623.5|12622.2|397
1592272200000|2020-06-16 01:50:00|12629.3|12627.8|12631.1|12629.6|12632.5|12631.2|12628.3|12627.2|433
1592272500000|2020-06-16 01:55:00|12631.3|12629.8|12632.6|12631.1|12634.7|12633.2|12629.2|12628.1|372
1592272800000|2020-06-16 02:00:00|12632.9|12631.4|12639.3|12637.8|12639.5|12638.2|12631.7|12630.2|438
1592273100000|2020-06-16 02:05:00|12639.2|12637.7|12645.1|12643.6|12645.1|12643.8|12638.8|12637.4|386
1592273400000|2020-06-16 02:10:00|12644.9|12643.4|12645|12643.5|12646.7|12645.2|12642.5|12641.3|410
1592273700000|2020-06-16 02:15:00|12644.8|12643.9|12644.1|12642.6|12645.3|12643.9|12642.3|12641|362
1592274000000|2020-06-16 02:20:00|12644.2|12642.7|12642.8|12641.9|12644.2|12643.1|12641.6|12640.4|379
1592274300000|2020-06-16 02:25:00|12642.7|12641.8|12639.2|12638.3|12643|12642|12637.3|12636.1|375
1592274600000|2020-06-16 02:30:00|12639.1|12638.2|12660.8|12659.3|12662.2|12660.1|12639.1|12638|833
1592274900000|2020-06-16 02:35:00|12661.1|12659.6|12661.1|12659.6|12664.5|12663|12658.7|12657.3|564
1592275200000|2020-06-16 02:40:00|12661.2|12659.7|12655.8|12654.3|12663.6|12662.1|12654.7|12653.6|486
1592275500000|2020-06-16 02:45:00|12655.9|12654.4|12662.1|12660.6|12662.5|12661|12654.7|12653.6|449
1592275800000|2020-06-16 02:50:00|12662|12660.5|12664.3|12662.8|12665.6|12664.1|12659.4|12657.9|519
1592276100000|2020-06-16 02:55:00|12664.4|12662.9|12669.3|12667.8|12670.1|12668.6|12659.1|12657.6|590
1592276400000|2020-06-16 03:00:00|12669.2|12667.7|12669.7|12668.2|12671|12669.5|12664|12662.5|533
1592276700000|2020-06-16 03:05:00|12669.8|12668.3|12668.2|12666.7|12673|12671.6|12667.2|12666|418
1592277000000|2020-06-16 03:10:00|12668.3|12666.8|12664.1|12662.6|12668.3|12666.8|12662.3|12660.8|454
1592277300000|2020-06-16 03:15:00|12664|12662.5|12662.8|12661.3|12664.6|12663.5|12660.9|12659.9|305
1592277600000|2020-06-16 03:20:00|12662.9|12661.4|12663.4|12661.9|12665.8|12664.6|12659.9|12658.4|527
1592277900000|2020-06-16 03:25:00|12663.5|12662|12667|12665.5|12670.5|12669|12662.1|12660.8|537
1592278200000|2020-06-16 03:30:00|12666.8|12665.3|12667.5|12666|12669.2|12667.9|12665.3|12664.4|467
1592278500000|2020-06-16 03:35:00|12667.6|12666.1|12670.9|12669.4|12671.6|12670.5|12665.3|12664.1|418
1592278800000|2020-06-16 03:40:00|12671.1|12669.6|12671.3|12669.8|12672.1|12670.6|12668.6|12667.1|413
1592279100000|2020-06-16 03:45:00|12671.2|12669.7|12671.1|12669.6|12674.9|12673.4|12670.2|12668.7|554
1592279400000|2020-06-16 03:50:00|12671|12669.5|12666.4|12664.9|12671.5|12670.4|12665.5|12664.3|419
1592279700000|2020-06-16 03:55:00|12666.5|12665|12663.5|12662.6|12667.7|12666.2|12662|12660.5|447
1592280000000|2020-06-16 04:00:00|12663.8|12662.3|12662.8|12661.9|12663.8|12662.7|12660.1|12658.7|491
1592280300000|2020-06-16 04:05:00|12663.1|12661.6|12662.2|12660.7|12665.3|12664|12661.5|12660.5|391
1592280600000|2020-06-16 04:10:00|12662.6|12661.1|12663.2|12661.7|12665.1|12663.7|12660.8|12659.5|472
1592280900000|2020-06-16 04:15:00|12663.3|12661.8|12668.1|12666.6|12668.3|12666.8|12662.8|12661.4|504
1592281200000|2020-06-16 04:20:00|12668.2|12666.7|12663.2|12662.3|12669.5|12668.4|12662.6|12661.5|425
1592281500000|2020-06-16 04:25:00|12663.3|12662.4|12670.3|12669.4|12671.5|12670.5|12662.5|12661|466
1592281800000|2020-06-16 04:30:00|12670.5|12669|12667.3|12666.4|12671.2|12669.9|12665.8|12664.7|337
1592282100000|2020-06-16 04:35:00|12667.6|12666.1|12663.6|12662.1|12669.2|12668|12663.1|12661.6|371
1592282400000|2020-06-16 04:40:00|12663.7|12662.2|12665.6|12664.7|12666.4|12665.2|12662.3|12661.1|420
1592282700000|2020-06-16 04:45:00|12665.9|12664.4|12668|12666.5|12668|12666.5|12663.7|12662.8|293
1592283000000|2020-06-16 04:50:00|12668.1|12666.6|12665.7|12664.2|12668.7|12667.5|12665.2|12664|269
1592283300000|2020-06-16 04:55:00|12665.6|12664.1|12662.5|12661.6|12667.3|12666.2|12662.2|12661.3|384
1592283600000|2020-06-16 05:00:00|12662.7|12661.8|12670|12668.5|12670.4|12669.4|12662.7|12661.6|373
1592283900000|2020-06-16 05:05:00|12670.1|12668.6|12669.4|12667.9|12674.4|12673.2|12667.7|12666.5|389
1592284200000|2020-06-16 05:10:00|12669.5|12668|12668.2|12667.3|12669.6|12668.1|12666|12664.7|363
1592284500000|2020-06-16 05:15:00|12668.1|12667.2|12669.7|12668.8|12671.5|12670.4|12668.1|12666.8|302
1592284800000|2020-06-16 05:20:00|12669.6|12668.7|12675|12673.5|12675.3|12673.8|12669.6|12668.7|380
1592285100000|2020-06-16 05:25:00|12675.1|12673.6|12677.8|12676.3|12678.4|12677.2|12672.3|12670.9|360
1592285400000|2020-06-16 05:30:00|12677.9|12676.4|12681.6|12680.1|12683.1|12681.6|12677.4|12676.2|462
1592285700000|2020-06-16 05:35:00|12681.7|12680.2|12687.8|12686.3|12688.2|12686.7|12681|12679.8|388
1592286000000|2020-06-16 05:40:00|12687.7|12686.2|12675.3|12673.8|12688.2|12687.3|12674.4|12673.1|529
1592286300000|2020-06-16 05:45:00|12675.4|12673.9|12672.5|12671.6|12675.6|12674.1|12669.7|12668.2|480
1592286600000|2020-06-16 05:50:00|12672.4|12671.5|12670.2|12668.7|12672.6|12671.5|12667.4|12665.9|480
1592286900000|2020-06-16 05:55:00|12670|12668.5|12669.6|12665.7|12671.8|12670.3|12666.8|12664|445
1592287200000|2020-06-16 06:00:00|12669.7|12665.5|12661.8|12660.3|12675.5|12671.4|12660.6|12659.1|702
1592287500000|2020-06-16 06:05:00|12661.5|12660|12664.2|12662.7|12665|12663.5|12658.7|12657.6|541
1592287800000|2020-06-16 06:10:00|12664.4|12662.9|12661.7|12660.2|12669.7|12668.2|12660.2|12659|600
1592288100000|2020-06-16 06:15:00|12661.8|12660.3|12663.4|12662.5|12663.4|12662.5|12659.1|12657.6|543
1592288400000|2020-06-16 06:20:00|12663.3|12662.4|12669.3|12667.8|12670.5|12669.3|12662.7|12661.2|567
1592288700000|2020-06-16 06:25:00|12669.4|12667.9|12662.3|12660.8|12671.4|12669.9|12662|12660.8|449
1592289000000|2020-06-16 06:30:00|12662.4|12660.9|12665.2|12664.3|12666.6|12665.2|12659.9|12658.9|488
1592289300000|2020-06-16 06:35:00|12665.3|12664.4|12643.1|12641.6|12666|12665.1|12642.2|12640.7|764
1592289600000|2020-06-16 06:40:00|12642.8|12641.3|12651.6|12650.1|12656.1|12654.6|12642.4|12640.9|849
1592289900000|2020-06-16 06:45:00|12651.4|12649.9|12652|12650.5|12654.7|12653.4|12650.1|12648.8|629
1592290200000|2020-06-16 06:50:00|12651.9|12650.4|12644.8|12643.9|12652.1|12650.6|12643|12642|685
1592290500000|2020-06-16 06:55:00|12644.9|12644|12647.8|12646.9|12648.5|12647.3|12640.4|12639.3|756
1592290800000|2020-06-16 07:00:00|12647.9|12646.4|12643.9|12643|12650.4|12649.2|12639.9|12638.9|874
1592291100000|2020-06-16 07:05:00|12643.8|12642.9|12653.4|12651.9|12658.4|12657|12641.7|12640.7|913
1592291400000|2020-06-16 07:10:00|12653.8|12652.3|12647|12646.1|12656.4|12655.4|12646|12645.1|781
1592291700000|2020-06-16 07:15:00|12646.9|12646|12628.3|12627.4|12647.1|12646.2|12623.7|12622.4|868
1592292000000|2020-06-16 07:20:00|12628.2|12627.3|12629.9|12629|12635|12634.1|12627|12626.1|795
1592292300000|2020-06-16 07:25:00|12629.8|12628.9|12631.5|12630.6|12633.4|12632.3|12622.3|12621.4|708
1592292600000|2020-06-16 07:30:00|12631.2|12630.3|12631|12630.1|12632.8|12631.5|12620.1|12619.1|920
1592292900000|2020-06-16 07:35:00|12630.8|12629.9|12633.4|12632.5|12636.1|12635|12629.8|12628.9|767
1592293200000|2020-06-16 07:40:00|12633.5|12632.6|12634|12633.1|12635.2|12634.2|12630.7|12629.8|705
1592293500000|2020-06-16 07:45:00|12634.2|12633.3|12630.6|12629.1|12637.5|12636|12628.8|12627.9|761
1592293800000|2020-06-16 07:50:00|12630.5|12629|12625.4|12623.9|12634.1|12633.2|12624.4|12623.5|734
1592294100000|2020-06-16 07:55:00|12625.2|12624.3|12622.8|12621.3|12629.4|12628.3|12619.4|12617.9|709
1592294400000|2020-06-16 08:00:00|12622.9|12621.4|12614.4|12613.5|12623.8|12622.9|12613.9|12613|808
1592294700000|2020-06-16 08:05:00|12614.5|12613.6|12614.3|12613.4|12615.3|12614.4|12609.3|12608|806
1592295000000|2020-06-16 08:10:00|12614.4|12613.5|12621.3|12620.4|12621.3|12620.4|12612|12611.1|680
1592295300000|2020-06-16 08:15:00|12621.2|12620.3|12624.2|12623.3|12625.6|12624.7|12619.3|12617.9|705
1592295600000|2020-06-16 08:20:00|12624.3|12623.4|12619|12618.1|12624.7|12623.8|12618.2|12617.3|660
1592295900000|2020-06-16 08:25:00|12619.1|12618.2|12625.2|12624.3|12628.5|12627.3|12618.4|12617.4|725
1592296200000|2020-06-16 08:30:00|12625.4|12623.9|12634.4|12633.5|12635|12634.1|12623.9|12623|577
1592296500000|2020-06-16 08:35:00|12634.3|12633.4|12637.4|12635.9|12641.9|12641|12630.2|12629.3|670
1592296800000|2020-06-16 08:40:00|12637.1|12636.2|12638.9|12638|12640.6|12639.4|12636.9|12635.9|653
1592297100000|2020-06-16 08:45:00|12639|12637.5|12639.1|12637.6|12640.7|12639.8|12635.7|12634.8|632
1592297400000|2020-06-16 08:50:00|12639|12637.5|12647.2|12646.3|12649.6|12648.6|12638.4|12637.1|656
1592297700000|2020-06-16 08:55:00|12647.3|12646.4|12645|12642.1|12650.8|12649.6|12644.9|12640|640
1592298000000|2020-06-16 09:00:00|12644.2|12642.7|12644.6|12643.7|12651.2|12650.3|12642.8|12641.6|615
1592298300000|2020-06-16 09:05:00|12644.7|12643.8|12652.8|12651.9|12653.2|12652.3|12643.7|12642.6|532
1592298600000|2020-06-16 09:10:00|12652.7|12651.8|12646.1|12644.6|12653|12652.1|12643.9|12642.6|611
1592298900000|2020-06-16 09:15:00|12646|12644.5|12639|12638.1|12649|12647.8|12638.8|12637.6|663
1592299200000|2020-06-16 09:20:00|12639.1|12638.2|12643.2|12642.3|12645.5|12644.2|12636.6|12635.7|629
1592299500000|2020-06-16 09:25:00|12643.1|12642.2|12646.1|12644.6|12646.5|12645.3|12641.7|12640.5|624
1592299800000|2020-06-16 09:30:00|12645.6|12644.7|12645.2|12644.3|12650.8|12649.9|12644.4|12643.3|567
1592300100000|2020-06-16 09:35:00|12645.3|12644.4|12640.6|12639.7|12649|12648.1|12637.8|12636.9|624
1592300400000|2020-06-16 09:40:00|12640.7|12639.8|12649.3|12647.8|12652.4|12651.2|12640.7|12639.8|622
1592300700000|2020-06-16 09:45:00|12649.1|12647.6|12653.2|12651.7|12653.4|12652.5|12642.6|12641.7|636
1592301000000|2020-06-16 09:50:00|12652.9|12652|12658.1|12657.2|12658.1|12657.2|12651.7|12650.4|603
1592301300000|2020-06-16 09:55:00|12658|12657.1|12660.8|12659.9|12663.1|12662.2|12654.1|12652.9|641
1592301600000|2020-06-16 10:00:00|12660.6|12659.7|12656.3|12655.4|12661.6|12660.7|12653.7|12652.6|718
1592301900000|2020-06-16 10:05:00|12656.4|12655.5|12662.6|12661.7|12664.3|12663.3|12655|12654.1|640
1592302200000|2020-06-16 10:10:00|12662.5|12661.6|12657.9|12657|12664.9|12664|12654.4|12653.5|566
1592302500000|2020-06-16 10:15:00|12658|12657.1|12660|12659.1|12663.2|12662.3|12657.7|12656.5|599
1592302800000|2020-06-16 10:20:00|12660.1|12659.2|12656.1|12655.2|12660.8|12659.9|12653.8|12652.6|637
1592303100000|2020-06-16 10:25:00|12656.2|12655.3|12660.9|12659.4|12662.7|12661.3|12652.6|12651.7|610
1592303400000|2020-06-16 10:30:00|12660.6|12659.7|12659.8|12658.9|12660.9|12660|12652.8|12651.9|591
1592303700000|2020-06-16 10:35:00|12659.7|12658.8|12649.7|12648.8|12661.2|12660.1|12649.7|12648.6|608
1592304000000|2020-06-16 10:40:00|12649.8|12648.9|12636.8|12635.9|12652.4|12651.5|12635.4|12634.3|588
1592304300000|2020-06-16 10:45:00|12636.6|12635.7|12640.2|12638.7|12642.9|12642|12635.9|12635|606
1592304600000|2020-06-16 10:50:00|12640.3|12638.8|12645.1|12644.2|12647.1|12646.2|12637.3|12636.1|539
1592304900000|2020-06-16 10:55:00|12644.8|12643.9|12650.5|12649.6|12652.2|12651.3|12643.2|12642.3|507
1592305200000|2020-06-16 11:00:00|12650.9|12650|12651.4|12650.5|12653.4|12652.2|12646.9|12646|555
1592305500000|2020-06-16 11:05:00|12651.5|12650.6|12648.7|12647.8|12653.1|12652.2|12646.2|12645|446
1592305800000|2020-06-16 11:10:00|12648.6|12647.7|12643.8|12642.9|12652.8|12651.6|12643|12642.1|549
1592306100000|2020-06-16 11:15:00|12643.7|12642.8|12643.2|12642.3|12646.3|12645.1|12638.7|12637.8|551
1592306400000|2020-06-16 11:20:00|12643.3|12642.4|12646.2|12645.3|12647.7|12646.8|12642.8|12641.6|556
1592306700000|2020-06-16 11:25:00|12646.1|12645.2|12650|12649.1|12650|12649.1|12644.9|12644|427
1592307000000|2020-06-16 11:30:00|12649.9|12649|12652|12651.1|12653.3|12652.4|12643.3|12642.1|586
1592307300000|2020-06-16 11:35:00|12652.1|12651.2|12650.7|12649.8|12653.2|12652.3|12647.9|12647|590
1592307600000|2020-06-16 11:40:00|12650.8|12649.9|12645|12644.1|12652.9|12651.8|12643.6|12642.5|590
1592307900000|2020-06-16 11:45:00|12645.1|12644.2|12644|12642.5|12647.9|12646.7|12642.5|12641.3|514
1592308200000|2020-06-16 11:50:00|12643.8|12642.9|12647.1|12645.6|12648.3|12647.1|12641.9|12641|511
1592308500000|2020-06-16 11:55:00|12647.2|12645.7|12649.6|12648.7|12653.1|12652|12647.2|12645.7|623
1592308800000|2020-06-16 12:00:00|12649.8|12648.9|12642.8|12641.9|12651.1|12649.8|12642.6|12641.7|635
1592309100000|2020-06-16 12:05:00|12642.9|12642|12644.9|12644|12646.6|12645.5|12641.9|12641|464
1592309400000|2020-06-16 12:10:00|12645|12644.1|12653|12652.1|12653.2|12652.3|12643.1|12641.8|541
1592309700000|2020-06-16 12:15:00|12652.8|12651.9|12651.9|12651|12658.1|12657.2|12650.8|12649.9|636
1592310000000|2020-06-16 12:20:00|12651.8|12650.9|12652.1|12651.2|12656.6|12655.7|12650.6|12649.7|633
1592310300000|2020-06-16 12:25:00|12652|12651.1|12655.7|12653.1|12658.4|12657|12650|12649|536
1592310600000|2020-06-16 12:30:00|12655.9|12652.7|12655.9|12655|12662.9|12661.8|12646.6|12645.7|902
1592310900000|2020-06-16 12:35:00|12655.2|12653.7|12665.1|12664.2|12667.1|12666.2|12654.7|12653.6|928
1592311200000|2020-06-16 12:40:00|12665.8|12664.9|12681.6|12680.7|12681.9|12681|12665.8|12664.9|865
1592311500000|2020-06-16 12:45:00|12681.7|12680.8|12669|12668.1|12681.7|12680.8|12667.3|12666.4|824
1592311800000|2020-06-16 12:50:00|12669.2|12668.3|12671.7|12670.8|12677.5|12676.1|12668.7|12667.7|862
1592312100000|2020-06-16 12:55:00|12671.9|12670.4|12668|12666.5|12678.7|12677.8|12666.6|12665.6|848
1592312400000|2020-06-16 13:00:00|12667.8|12666.9|12654.2|12653.3|12668.3|12667.4|12653.9|12653|968
1592312700000|2020-06-16 13:05:00|12654.1|12653.2|12651.7|12650.8|12658.3|12657.1|12645.2|12644.1|875
1592313000000|2020-06-16 13:10:00|12651.8|12650.9|12634.2|12631|12652.6|12651.7|12632.4|12630.5|881
1592313300000|2020-06-16 13:15:00|12633.6|12631.3|12640.8|12639.9|12643.2|12642.3|12629.3|12628|845
1592313600000|2020-06-16 13:20:00|12640.7|12639.8|12646.6|12645.7|12648.5|12647.6|12638.2|12637.3|950
1592313900000|2020-06-16 13:25:00|12646.7|12645.8|12640.5|12639.6|12646.7|12645.8|12635.7|12634.8|761
1592314200000|2020-06-16 13:30:00|12640.7|12639.8|12640.4|12639.5|12644.8|12643.9|12637.6|12636.6|458
1592314500000|2020-06-16 13:35:00|12640.7|12639.8|12628.3|12627.4|12641|12640.1|12625.3|12624.4|490
1592314800000|2020-06-16 13:40:00|12628.5|12627.6|12631|12630.1|12633.4|12632.5|12622.2|12621.3|457
1592315100000|2020-06-16 13:45:00|12630.7|12629.8|12626.3|12624.8|12639.3|12638.4|12625.9|12624.8|458
1592315400000|2020-06-16 13:50:00|12625.8|12624.3|12625.3|12623.8|12630.4|12629.5|12619.9|12619|452
1592315700000|2020-06-16 13:55:00|12625.1|12624.2|12623.5|12622|12627.9|12627|12615.8|12614.8|446
1592316000000|2020-06-16 14:00:00|12624.3|12622.8|12628.5|12627|12629.2|12628.3|12620.7|12619.2|510
1592316300000|2020-06-16 14:05:00|12628.1|12627.2|12627.7|12626.8|12636.9|12635.6|12625.8|12624.6|908
1592316600000|2020-06-16 14:10:00|12627.3|12626.4|12635.9|12635|12635.9|12635|12622|12620.5|841
1592316900000|2020-06-16 14:15:00|12636|12635.1|12617.7|12616.2|12642.3|12641.4|12617.1|12614.9|920
1592317200000|2020-06-16 14:20:00|12617.6|12616.1|12617.9|12617|12620.3|12619.4|12604.6|12603.7|940
1592317500000|2020-06-16 14:25:00|12617.8|12616.9|12626.1|12625.2|12631.3|12630.3|12617.2|12616.3|887
1592317800000|2020-06-16 14:30:00|12626.2|12625.3|12624.2|12623.3|12630|12628.9|12618|12617.1|871
1592318100000|2020-06-16 14:35:00|12624.4|12623.5|12617.3|12615.8|12625.4|12624.3|12613.9|12612.7|1030
1592318400000|2020-06-16 14:40:00|12617|12615.5|12598.5|12597|12617.2|12615.8|12593.1|12591.9|1087
1592318700000|2020-06-16 14:45:00|12598.8|12597.3|12590.2|12589.3|12598.8|12597.3|12579.9|12578.5|1078
1592319000000|2020-06-16 14:50:00|12590.3|12589.4|12574|12572.5|12593.5|12592.1|12562.6|12561.7|1133
1592319300000|2020-06-16 14:55:00|12573.6|12572.7|12568.7|12567.2|12577.2|12575.8|12557.1|12555.6|1210
1592319600000|2020-06-16 15:00:00|12567.7|12566.2|12568.4|12566.9|12572.8|12571.3|12553.3|12551.8|1215
1592319900000|2020-06-16 15:05:00|12569|12567.5|12574.2|12572.7|12576.1|12574.8|12561.3|12560.2|1126
1592320200000|2020-06-16 15:10:00|12574.3|12572.8|12579|12577.5|12580|12578.5|12563|12561.5|1104
1592320500000|2020-06-16 15:15:00|12579.2|12577.7|12575.8|12574.3|12587|12585.5|12575.1|12573.6|1077
1592320800000|2020-06-16 15:20:00|12575.5|12574|12580.6|12579.7|12582|12580.7|12569.5|12568.3|1037
1592321100000|2020-06-16 15:25:00|12581|12579.5|12589.1|12588.2|12591.3|12590|12578.9|12577.4|943
1592321400000|2020-06-16 15:30:00|12589.7|12588|12592.5|12591.6|12595.1|12593.6|12584.1|12582.6|929
1592321700000|2020-06-16 15:35:00|12592.7|12591.2|12582|12581.1|12594.5|12593.3|12578.9|12577.9|959
1592322000000|2020-06-16 15:40:00|12582.3|12580.8|12577.6|12576.1|12582.6|12581.1|12574.5|12573.3|890
1592322300000|2020-06-16 15:45:00|12577.5|12576|12581.3|12580.4|12584.4|12583.4|12575.2|12574|890
1592322600000|2020-06-16 15:50:00|12581.4|12580.5|12579.1|12577.6|12586.7|12585.2|12574.9|12573.6|811
1592322900000|2020-06-16 15:55:00|12579|12577.5|12582.6|12581.7|12584.9|12583.5|12575.9|12574.6|869
1592323200000|2020-06-16 16:00:00|12582.9|12581.4|12586.6|12585.1|12587.4|12586.3|12580.1|12578.9|851
1592323500000|2020-06-16 16:05:00|12586.4|12584.9|12590.7|12589.8|12591.5|12590|12582.3|12580.8|812
1592323800000|2020-06-16 16:10:00|12590.8|12589.9|12591.3|12589.8|12591.7|12590.6|12586.7|12585.8|857
1592324100000|2020-06-16 16:15:00|12590.6|12589.7|12589.1|12587.6|12593.3|12592.1|12586.8|12585.6|801
1592324400000|2020-06-16 16:20:00|12589.3|12587.8|12593.5|12592|12594.6|12593.7|12588.7|12587.8|775
1592324700000|2020-06-16 16:25:00|12593.4|12591.9|12591.9|12591|12597.1|12596.2|12591.6|12590.5|779
1592325000000|2020-06-16 16:30:00|12591.8|12590.9|12600.9|12599.4|12600.9|12599.6|12591.4|12590.4|645
1592325300000|2020-06-16 16:35:00|12601|12599.5|12606.1|12605.2|12608.2|12607.1|12599.8|12598.6|746
1592325600000|2020-06-16 16:40:00|12606.5|12605|12609.8|12608.3|12612.3|12611.3|12604.5|12603.5|696
1592325900000|2020-06-16 16:45:00|12610|12608.9|12603.8|12602.3|12610.8|12609.6|12603|12601.5|666
1592326200000|2020-06-16 16:50:00|12603.9|12602.4|12599.4|12598.5|12603.9|12602.7|12598.6|12597.3|569
1592326500000|2020-06-16 16:55:00|12599.3|12598.4|12593.4|12592.5|12600.7|12599.8|12593.4|12592.1|698
1592326800000|2020-06-16 17:00:00|12593.3|12592.4|12587.5|12586|12594.4|12593.3|12587.3|12586|573
1592327100000|2020-06-16 17:05:00|12587.7|12586.8|12585.4|12584.5|12588.7|12587.6|12583.9|12582.4|600
1592327400000|2020-06-16 17:10:00|12585.5|12584.6|12578.9|12578|12587.1|12586|12576.7|12575.8|554
1592327700000|2020-06-16 17:15:00|12579.5|12578.6|12577.8|12576.3|12581|12580.1|12576.3|12574.9|654
1592328000000|2020-06-16 17:20:00|12577.7|12576.2|12575.5|12574.6|12578.3|12577.4|12573.4|12571.9|578
1592328300000|2020-06-16 17:25:00|12575.6|12574.7|12575.5|12574|12579.2|12578|12573.2|12572|603
1592328600000|2020-06-16 17:30:00|12575.3|12574.4|12573.1|12572.2|12579.9|12578.7|12572.5|12571.3|631
1592328900000|2020-06-16 17:35:00|12573.4|12571.9|12573.7|12572.8|12574.7|12573.5|12570.5|12569.1|640
1592329200000|2020-06-16 17:40:00|12573.4|12572.5|12578.6|12577.7|12579.7|12578.8|12573.2|12572.3|593
1592329500000|2020-06-16 17:45:00|12578.8|12577.3|12577.5|12576.6|12580.5|12579.3|12577.4|12576.2|515
1592329800000|2020-06-16 17:50:00|12577.6|12576.7|12573.5|12572.6|12581|12579.8|12573.4|12572.5|514
1592330100000|2020-06-16 17:55:00|12573.9|12573|12577.4|12576.5|12578.4|12577.5|12573.6|12572.7|573
1592330400000|2020-06-16 18:00:00|12577.3|12576.4|12581|12580.1|12584.4|12583.5|12577.3|12576.2|705
1592330700000|2020-06-16 18:05:00|12580.9|12580|12585|12584.1|12585.7|12584.8|12580.4|12579.5|461
1592331000000|2020-06-16 18:10:00|12585.5|12584.6|12588|12587.1|12590.6|12589.3|12584.4|12583.5|428
1592331300000|2020-06-16 18:15:00|12587.9|12587|12587.9|12587|12590|12589.1|12585.7|12584.8|494
1592331600000|2020-06-16 18:20:00|12588.3|12586.8|12580.4|12579.5|12589|12588.1|12579|12577.5|635
1592331900000|2020-06-16 18:25:00|12580.3|12579.4|12582.1|12581.2|12584.8|12583.8|12577.5|12576.6|636
1592332200000|2020-06-16 18:30:00|12582.2|12580.7|12580.4|12578.9|12586.4|12584.9|12578.6|12577.7|677
1592332500000|2020-06-16 18:35:00|12580.3|12578.8|12578.7|12577.8|12580.9|12580|12577.9|12577|543
1592332800000|2020-06-16 18:40:00|12578.6|12577.7|12577.9|12577|12580.4|12579.5|12576.5|12575.6|409
1592333100000|2020-06-16 18:45:00|12578.6|12577.7|12580.1|12579.2|12581.1|12579.8|12575.7|12574.8|447
1592333400000|2020-06-16 18:50:00|12580.4|12578.9|12577.7|12576.8|12580.6|12579.7|12575.6|12574.6|405
1592333700000|2020-06-16 18:55:00|12577.8|12576.9|12577.6|12576.7|12578.8|12577.9|12575|12574.1|476
1592334000000|2020-06-16 19:00:00|12577.7|12576.8|12577.6|12576.7|12579.8|12578.7|12573.7|12572.8|583
1592334300000|2020-06-16 19:05:00|12577.7|12576.8|12572.7|12571.8|12579.8|12578.3|12571.5|12570.4|514
1592334600000|2020-06-16 19:10:00|12572.8|12571.3|12567.1|12565.6|12574.4|12573.2|12566.2|12565|569
1592334900000|2020-06-16 19:15:00|12567.3|12566.2|12562.8|12561.3|12567.7|12566.8|12561.9|12560.7|683
1592335200000|2020-06-16 19:20:00|12563.2|12561.7|12567.3|12566.4|12568.4|12567.1|12562.8|12561.6|579
1592335500000|2020-06-16 19:25:00|12567.4|12566.5|12568.4|12567.5|12571.1|12570|12567.3|12566.3|565
1592335800000|2020-06-16 19:30:00|12568.7|12567.2|12571.6|12570.1|12572.6|12571.7|12564.7|12563.7|628
1592336100000|2020-06-16 19:35:00|12571.7|12570.2|12569.9|12568.4|12572.3|12571.2|12567.6|12566.2|490
1592336400000|2020-06-16 19:40:00|12570|12569.1|12563.8|12562.3|12570.4|12569.1|12562.6|12561.6|628
1592336700000|2020-06-16 19:45:00|12563.9|12562.4|12565.8|12564.3|12568.6|12567.6|12562.5|12561.3|560
1592337000000|2020-06-16 19:50:00|12566.3|12565.4|12566.2|12564.7|12569.6|12568.5|12564.5|12563.3|681
1592337300000|2020-06-16 19:55:00|12565.7|12564.2|12572.4|12571.5|12572.4|12571.5|12564.3|12563.3|571
1592337600000|2020-06-16 20:00:00|12572.3|12571.4|12568.9|12568|12572.4|12571.4|12568.4|12567.3|492
1592337900000|2020-06-16 20:05:00|12569|12568.1|12568.3|12567.4|12570.2|12569.3|12567.3|12566.1|402
1592338200000|2020-06-16 20:10:00|12568.5|12567.6|12571.5|12570.6|12572.1|12571|12568.1|12567.2|371
1592338500000|2020-06-16 20:15:00|12571.4|12570.5|12572.5|12571|12572.9|12571.8|12570.9|12569.5|212
1592338800000|2020-06-16 20:20:00|12572.3|12571.4|12574.4|12573.5|12574.6|12573.6|12571.6|12570.2|225
1592339100000|2020-06-16 20:25:00|12574.5|12573.6|12572.7|12571.8|12576.2|12575.1|12572.3|12571.1|263
1592339400000|2020-06-16 20:30:00|12573.3|12572.4|12575.4|12573.9|12575.4|12574.1|12572.5|12571|220
1592339700000|2020-06-16 20:35:00|12575.2|12573.7|12573.1|12571.6|12575.4|12574|12572.5|12571.2|207
1592340000000|2020-06-16 20:40:00|12573.2|12571.7|12572.4|12570.9|12574.5|12573|12572.4|12570.9|240
1592340300000|2020-06-16 20:45:00|12572.2|12570.7|12571.1|12570.2|12573.8|12572.3|12571|12569.8|250
1592340600000|2020-06-16 20:50:00|12571.2|12570.3|12571.7|12570.2|12571.9|12570.7|12569.4|12567.9|249
1592340900000|2020-06-16 20:55:00|12571.8|12570.3|12573.5|12571.2|12574.5|12572.6|12571.4|12569.5|336
1592341200000|2020-06-16 21:00:00|12573.4|12571.3|12574.8|12570.9|12575|12571.6|12572.1|12569.8|94
1592341500000|2020-06-16 21:05:00|12575|12569|12569.1|12562.5|12576|12571.7|12568|12561.9|282
1592341800000|2020-06-16 21:10:00|12569|12562.4|12574.5|12567.5|12577.5|12567.9|12567.8|12562.4|367
1592342100000|2020-06-16 21:15:00|12574.6|12567.4|12573.6|12567.6|12577.6|12570.7|12571.1|12564.4|290
1592342400000|2020-06-16 21:20:00|12573.7|12567.5|12572|12565.8|12577.2|12569.7|12571.2|12563.2|282
1592342700000|2020-06-16 21:25:00|12571.4|12565.9|12571.1|12565.3|12573.3|12566.5|12570.2|12563.6|247
1592343000000|2020-06-16 21:30:00|12571.3|12565.2|12570.6|12566|12571.8|12566.8|12568.9|12564|290
1592343300000|2020-06-16 21:35:00|12571.2|12566.2|12569.4|12565.8|12572.3|12566.9|12568|12564.3|288
1592343600000|2020-06-16 21:40:00|12567.8|12565.9|12572.8|12563.9|12579.2|12569.2|12567.7|12561.9|444
1592343900000|2020-06-16 21:45:00|12573.3|12565.9|12569.8|12562.8|12573.7|12565.9|12568.5|12561.8|408
1592344200000|2020-06-16 21:50:00|12569.7|12562.9|12577.1|12567.1|12578.8|12568.8|12568|12562.2|328
1592344500000|2020-06-16 21:55:00|12577.2|12567.2|12570.4|12563.4|12579.7|12569.7|12569.8|12561.7|570
1592344800000|2020-06-16 22:00:00|12570.9|12563.3|12567.9|12563.9|12571.8|12565.7|12567.2|12562.3|738
1592345100000|2020-06-16 22:05:00|12567.8|12564|12566.9|12562.6|12570.1|12565.3|12565.5|12561.2|573
1592345400000|2020-06-16 22:10:00|12567|12562.5|12563.5|12560.4|12567.8|12563.7|12562.4|12559.4|532
1592345700000|2020-06-16 22:15:00|12563.4|12559.7|12558.2|12555.8|12563.4|12560.4|12556.8|12555.3|327
1592346000000|2020-06-16 22:20:00|12558.1|12555.9|12557.5|12556|12559|12557.1|12556.5|12555|241
1592346300000|2020-06-16 22:25:00|12557.4|12555.9|12560.2|12558.7|12561.4|12559.7|12557|12555.5|205
1592346600000|2020-06-16 22:30:00|12560.1|12558.6|12559.2|12557.7|12560.4|12558.9|12558|12556.5|202
1592346900000|2020-06-16 22:35:00|12559.3|12557.8|12559.7|12558.2|12560.7|12559.2|12558.3|12556.8|219
1592347200000|2020-06-16 22:40:00|12559.9|12558.4|12560.7|12559.2|12560.9|12559.4|12559.1|12557.3|189
1592347500000|2020-06-16 22:45:00|12560.6|12559.1|12562.9|12561.4|12564.3|12562.8|12560.5|12559|189
1592347800000|2020-06-16 22:50:00|12563|12561.5|12566.3|12564.8|12566.5|12565|12563|12561.5|189
1592348100000|2020-06-16 22:55:00|12566|12564.5|12567.7|12566.2|12568.5|12567|12566|12564.3|180
1592348400000|2020-06-16 23:00:00|12567.6|12566.1|12569.9|12568.4|12570|12568.5|12567.3|12565.8|261
1592348700000|2020-06-16 23:05:00|12570|12568.5|12571.8|12570.3|12572.5|12571|12568.8|12567.3|301
1592349000000|2020-06-16 23:10:00|12571.9|12570.4|12571.7|12570.2|12573.8|12572.3|12571.1|12569.6|288
1592349300000|2020-06-16 23:15:00|12571.4|12569.9|12570.2|12568.7|12571.4|12569.9|12569.5|12568|190
1592349600000|2020-06-16 23:20:00|12570.3|12568.8|12574.5|12573|12574.7|12573.2|12570.1|12568.6|265
1592349900000|2020-06-16 23:25:00|12574.6|12573.1|12576.1|12574.6|12577.9|12576.4|12574.1|12572.6|224
1592350200000|2020-06-16 23:30:00|12575.9|12574.4|12578.1|12576.6|12578.2|12576.7|12574.8|12573.3|254
1592350500000|2020-06-16 23:35:00|12578|12576.5|12577|12575.5|12578.5|12577|12576.3|12575.2|219
1592350800000|2020-06-16 23:40:00|12577.1|12575.6|12577.6|12576.1|12580|12578.5|12576.6|12575.1|318
1592351100000|2020-06-16 23:45:00|12577.5|12576|12577|12575.5|12577.8|12576.3|12576.4|12574.9|241
1592351400000|2020-06-16 23:50:00|12577.1|12575.6|12581|12579.5|12581.5|12580|12576.8|12575.3|241
1592351700000|2020-06-16 23:55:00|12581.2|12579.7|12583.1|12581.6|12588|12586.5|12580.1|12578.6|369
1592352000000|2020-06-17 00:00:00|12583.2|12581.7|12574.9|12574|12584.4|12582.9|12573.6|12572.3|527
1592352300000|2020-06-17 00:05:00|12574.7|12573.8|12579.2|12577.7|12580.2|12578.8|12574.1|12573|435
1592352600000|2020-06-17 00:10:00|12579.3|12577.8|12574.1|12572.6|12579.3|12578.1|12568.5|12567|485
1592352900000|2020-06-17 00:15:00|12574.2|12572.7|12563.1|12561.6|12578.1|12576.6|12560.5|12559|568
1592353200000|2020-06-17 00:20:00|12563.3|12561.8|12556.9|12555.4|12563.7|12562.2|12554.1|12552.6|664
1592353500000|2020-06-17 00:25:00|12557|12555.5|12556.7|12555.2|12561.4|12559.9|12554.4|12552.7|543
1592353800000|2020-06-17 00:30:00|12556.9|12555.4|12560.1|12558.6|12560.3|12558.8|12553.3|12551.8|463
1592354100000|2020-06-17 00:35:00|12559.8|12558.3|12560.8|12559.3|12560.9|12559.4|12556.5|12555|451
1592354400000|2020-06-17 00:40:00|12560.9|12559.4|12565|12563.5|12566.2|12564.7|12559.6|12558.1|511
1592354700000|2020-06-17 00:45:00|12564.9|12563.4|12571.5|12570.6|12572.3|12570.8|12563|12561.5|497
1592355000000|2020-06-17 00:50:00|12571.6|12570|12564|12562.5|12571.9|12570.4|12563.2|12562|545
1592355300000|2020-06-17 00:55:00|12564.1|12562.6|12565.3|12564.4|12567.3|12566.1|12561.8|12560.4|426
1592355600000|2020-06-17 01:00:00|12565.4|12564.5|12567.6|12566.1|12570.8|12569.6|12565.2|12564.1|487
1592355900000|2020-06-17 01:05:00|12567.7|12566.2|12567.2|12565.7|12568.5|12567|12564|12562.5|412
1592356200000|2020-06-17 01:10:00|12567.1|12565.6|12563.4|12561.9|12568.7|12567.3|12563.2|12561.8|381
1592356500000|2020-06-17 01:15:00|12562.8|12561.3|12562|12560.5|12564.9|12563.6|12557.8|12556.3|522
1592356800000|2020-06-17 01:20:00|12561.9|12560.4|12560.3|12559.4|12562.4|12561.5|12557.3|12556.3|385
1592357100000|2020-06-17 01:25:00|12560.2|12559.3|12552.9|12552|12563.4|12562.1|12552.5|12551|541
1592357400000|2020-06-17 01:30:00|12552.5|12551.6|12553.4|12551.9|12554.8|12553.6|12549.9|12548.4|539
1592357700000|2020-06-17 01:35:00|12553.3|12551.8|12556.6|12555.1|12557.5|12556.3|12553.2|12551.7|473
1592358000000|2020-06-17 01:40:00|12557|12555.5|12561|12559.5|12561.9|12560.6|12555.8|12554.5|532
1592358300000|2020-06-17 01:45:00|12561.1|12559.6|12564|12563.1|12565.2|12564.3|12560.8|12559.3|477
1592358600000|2020-06-17 01:50:00|12564.1|12563.2|12563.8|12562.9|12565.4|12563.9|12560.3|12559|478
1592358900000|2020-06-17 01:55:00|12564|12562.5|12556.9|12556|12564.8|12563.8|12555|12553.5|506
1592359200000|2020-06-17 02:00:00|12557.1|12556.2|12557|12556.1|12559.2|12557.7|12553.3|12551.9|451
1592359500000|2020-06-17 02:05:00|12556.9|12556|12559.8|12558.3|12561.3|12559.8|12556.3|12555.1|390
1592359800000|2020-06-17 02:10:00|12559.9|12558.4|12557.5|12556|12562|12560.5|12557|12555.9|532
1592360100000|2020-06-17 02:15:00|12557.4|12555.9|12557|12555.5|12559.7|12558.2|12553.8|12552.9|450
1592360400000|2020-06-17 02:20:00|12556.9|12555.4|12553.7|12552.8|12557.5|12556.2|12552.3|12551.4|458
1592360700000|2020-06-17 02:25:00|12553.9|12553|12552.2|12550.7|12555.4|12554.1|12551.3|12550.4|467
1592361000000|2020-06-17 02:30:00|12552.3|12550.8|12543.2|12541.7|12552.4|12551.5|12542.2|12540.5|568
1592361300000|2020-06-17 02:35:00|12543.5|12541.4|12546.8|12545.3|12547.7|12546.3|12542.4|12540.9|559
1592361600000|2020-06-17 02:40:00|12546.9|12545.4|12545.8|12544.9|12548.6|12547.1|12542.2|12540.7|524
1592361900000|2020-06-17 02:45:00|12545.7|12544.8|12547.8|12546.3|12548.7|12547.2|12544.5|12543.3|440
1592362200000|2020-06-17 02:50:00|12547.7|12546.2|12548.7|12547.2|12550|12548.5|12546.4|12545.2|347
1592362500000|2020-06-17 02:55:00|12548.9|12547.4|12546.5|12545|12549.8|12548.3|12545.7|12544.7|344
1592362800000|2020-06-17 03:00:00|12547.2|12545.7|12548.4|12546.9|12549.3|12547.8|12545|12544.1|438
1592363100000|2020-06-17 03:05:00|12548.5|12547|12546.6|12545.7|12549.1|12547.7|12545.3|12544.4|384
1592363400000|2020-06-17 03:10:00|12546.5|12545.6|12547.5|12546|12549.1|12548.1|12546.3|12545.4|322
1592363700000|2020-06-17 03:15:00|12547.1|12546.2|12550.6|12549.7|12550.8|12549.9|12546.4|12545.5|311
1592364000000|2020-06-17 03:20:00|12550.8|12549.3|12551.7|12550.2|12552.3|12551.4|12549.9|12549|351
1592364300000|2020-06-17 03:25:00|12551.8|12550.3|12553.6|12552.1|12555.3|12554.1|12551.5|12550.3|452
1592364600000|2020-06-17 03:30:00|12553.2|12552.3|12557.1|12555.6|12558.9|12558|12552.2|12551.3|466
1592364900000|2020-06-17 03:35:00|12557.2|12555.7|12553.7|12552.8|12557.2|12555.8|12552.8|12551.5|414
1592365200000|2020-06-17 03:40:00|12553.6|12552.7|12551.3|12550.4|12553.7|12552.8|12551.2|12550.3|300
1592365500000|2020-06-17 03:45:00|12551.4|12550.5|12549.5|12548.6|12551.8|12550.6|12549.2|12547.9|379
1592365800000|2020-06-17 03:50:00|12549.6|12548.7|12550.7|12549.2|12551.8|12550.6|12548.3|12547.4|338
1592366100000|2020-06-17 03:55:00|12550.5|12549.6|12551.2|12550.3|12552.6|12551.6|12549.2|12548.3|323
1592366400000|2020-06-17 04:00:00|12551.4|12550.5|12555.5|12554.6|12555.7|12554.8|12550|12548.6|337
1592366700000|2020-06-17 04:05:00|12555.6|12554.7|12559.1|12558.2|12559.3|12558.4|12555.6|12554.7|336
1592367000000|2020-06-17 04:10:00|12559.2|12558.3|12559.5|12558.6|12559.6|12558.7|12556.5|12555.6|309
1592367300000|2020-06-17 04:15:00|12559.6|12558.7|12559.6|12558.7|12560.8|12559.6|12558.8|12557.5|284
1592367600000|2020-06-17 04:20:00|12560.1|12558.6|12564.3|12563.4|12564.8|12563.7|12559.9|12558.4|309
1592367900000|2020-06-17 04:25:00|12564.2|12563.3|12565.4|12564.5|12566.3|12565.4|12563.5|12562.5|347
1592368200000|2020-06-17 04:30:00|12565.7|12564.8|12562.2|12561.3|12567.3|12566.4|12561.7|12560.4|358
1592368500000|2020-06-17 04:35:00|12562.3|12561.4|12560.3|12558.8|12563.5|12562.5|12559.8|12558.7|256
1592368800000|2020-06-17 04:40:00|12560.4|12558.9|12560|12559.1|12562.2|12560.7|12556.7|12555.8|360
1592369100000|2020-06-17 04:45:00|12560.1|12559.2|12557.4|12556.5|12561.5|12560.4|12556.5|12555.5|307
1592369400000|2020-06-17 04:50:00|12557.5|12556.6|12558.3|12557.4|12559.6|12558.7|12556.9|12556|256
1592369700000|2020-06-17 04:55:00|12558.5|12557.6|12559.5|12558.6|12561.1|12560|12558.2|12557.2|309
1592370000000|2020-06-17 05:00:00|12559.3|12558.4|12564.3|12563.4|12565.8|12564.3|12557.2|12556.3|403
1592370300000|2020-06-17 05:05:00|12564.7|12563.2|12555|12554.1|12564.7|12563.4|12554.1|12552.6|610
1592370600000|2020-06-17 05:10:00|12554.9|12554|12553.4|12551.9|12556.1|12555|12552.1|12550.8|492
1592370900000|2020-06-17 05:15:00|12553.3|12551.8|12554.3|12553.4|12555.3|12554.4|12552.1|12551|399
1592371200000|2020-06-17 05:20:00|12554.2|12553.3|12558.4|12557.5|12559.3|12557.8|12554.2|12552.7|415
1592371500000|2020-06-17 05:25:00|12558.6|12557.1|12557.4|12555.9|12560|12558.5|12556.1|12554.7|441
1592371800000|2020-06-17 05:30:00|12557.3|12555.8|12555.5|12554.6|12558.9|12557.7|12555.1|12553.7|420
1592372100000|2020-06-17 05:35:00|12555.6|12554.7|12556|12554.5|12557.8|12556.6|12554.4|12553.2|311
1592372400000|2020-06-17 05:40:00|12556.1|12554.6|12555.2|12554.3|12556.5|12555.3|12554|12552.6|383
1592372700000|2020-06-17 05:45:00|12555|12554.1|12551.6|12550.1|12555.7|12554.5|12550.1|12548.7|452
1592373000000|2020-06-17 05:50:00|12551.7|12550.2|12555.2|12553.7|12555.8|12554.7|12549.3|12548.3|381
1592373300000|2020-06-17 05:55:00|12555.3|12553.8|12555.2|12551.9|12556.6|12555.5|12552.4|12550.9|455
1592373600000|2020-06-17 06:00:00|12555.1|12551.8|12568.2|12566.7|12568.8|12567.3|12552.7|12549.6|572
1592373900000|2020-06-17 06:05:00|12568.3|12566.8|12573.8|12572.3|12575.8|12574.3|12567.3|12566|490
1592374200000|2020-06-17 06:10:00|12573.3|12571.8|12581.5|12580|12584.3|12582.8|12572.7|12571.2|664
1592374500000|2020-06-17 06:15:00|12581.6|12580.1|12574.7|12573.2|12581.7|12580.2|12573.3|12571.8|472
1592374800000|2020-06-17 06:20:00|12574.6|12573.1|12584|12583.1|12584.8|12583.8|12574.5|12573|575
1592375100000|2020-06-17 06:25:00|12584.3|12583.4|12576.1|12574.6|12585.1|12584.1|12576|12574.6|631
1592375400000|2020-06-17 06:30:00|12575.8|12574.9|12571.7|12570.2|12581.4|12580.5|12570.5|12569.2|595
1592375700000|2020-06-17 06:35:00|12571.8|12570.3|12577.1|12576.2|12577.8|12576.3|12570|12568.7|491
1592376000000|2020-06-17 06:40:00|12577|12576.1|12575.5|12574.6|12578.6|12577.7|12574.5|12573.6|488
1592376300000|2020-06-17 06:45:00|12574.8|12573.9|12571.5|12570|12577.9|12576.6|12569.7|12568.8|557
1592376600000|2020-06-17 06:50:00|12571.3|12569.8|12568.6|12567.7|12575.6|12574.3|12566.4|12565.4|538
1592376900000|2020-06-17 06:55:00|12569.2|12567.6|12565.9|12564.4|12572|12571.1|12564.9|12564|530
1592377200000|2020-06-17 07:00:00|12566.1|12564.6|12570.8|12569.9|12575.6|12574.4|12561.7|12560.8|812
1592377500000|2020-06-17 07:05:00|12570.7|12569.8|12575.7|12574.8|12580.9|12580|12569.6|12568.6|779
1592377800000|2020-06-17 07:10:00|12575.8|12574.9|12568|12567.1|12577.8|12576.9|12567.6|12566.7|707
1592378100000|2020-06-17 07:15:00|12568.2|12567.3|12569.9|12569|12574|12572.6|12565.5|12564.6|716
1592378400000|2020-06-17 07:20:00|12569.8|12568.9|12570.8|12569.9|12572.7|12571.7|12568.3|12567.4|699
1592378700000|2020-06-17 07:25:00|12570.6|12569.7|12582.5|12581.6|12585.2|12584.3|12569.1|12568.2|690
1592379000000|2020-06-17 07:30:00|12583.2|12582.3|12583.4|12582.5|12587.3|12586.1|12582.6|12581.2|750
1592379300000|2020-06-17 07:35:00|12583.3|12582.4|12581.1|12580.2|12589.1|12588.2|12581.1|12580.2|585
1592379600000|2020-06-17 07:40:00|12581|12580.1|12574.9|12574|12584.1|12583.2|12573.3|12572.3|552
1592379900000|2020-06-17 07:45:00|12574.7|12573.4|12566.2|12565.3|12574.9|12573.9|12562.8|12561.9|623
1592380200000|2020-06-17 07:50:00|12566.3|12565.4|12560.6|12559.7|12568.6|12567.7|12556.2|12555.3|648
1592380500000|2020-06-17 07:55:00|12560.5|12559.6|12558.8|12557.9|12561.2|12560.3|12555.6|12554.7|730
1592380800000|2020-06-17 08:00:00|12558.9|12558|12554.7|12553.8|12559.2|12558.3|12553.4|12552.5|642
1592381100000|2020-06-17 08:05:00|12554.5|12553.6|12563.9|12563|12564.2|12563.3|12549.8|12548.9|568
1592381400000|2020-06-17 08:10:00|12563.8|12562.9|12561.2|12560.3|12564.8|12563.9|12554.9|12553.8|639
1592381700000|2020-06-17 08:15:00|12561.1|12560.2|12569.4|12568.5|12573.7|12572.8|12558.6|12557.7|771
1592382000000|2020-06-17 08:20:00|12569.7|12568.8|12573.6|12572.7|12580.3|12579.4|12567.3|12566.1|695
1592382300000|2020-06-17 08:25:00|12573.4|12572.5|12574.2|12573.3|12580.5|12579.3|12573|12571.9|680
1592382600000|2020-06-17 08:30:00|12573.7|12572.8|12568.4|12567.5|12576.1|12575.2|12568.4|12567.5|569
1592382900000|2020-06-17 08:35:00|12568.5|12567.6|12563.5|12562.6|12569.7|12568.6|12563|12562.1|596
1592383200000|2020-06-17 08:40:00|12563.6|12562.7|12561.4|12559.9|12564.6|12563.4|12554.1|12553|676
1592383500000|2020-06-17 08:45:00|12561.5|12560|12566.7|12565.8|12569.9|12568.6|12559.6|12558.7|635
1592383800000|2020-06-17 08:50:00|12566.8|12565.9|12562.8|12561.9|12570.6|12569.7|12562.3|12561.4|680
1592384100000|2020-06-17 08:55:00|12562.6|12561.7|12558.9|12557.4|12563.5|12562.5|12557|12555.7|755
1592384400000|2020-06-17 09:00:00|12559|12557.5|12558.6|12557.7|12563.8|12562.9|12553.7|12552.2|726
1592384700000|2020-06-17 09:05:00|12558.8|12557.3|12555.5|12554.6|12561.7|12560.7|12553.2|12552.3|671
1592385000000|2020-06-17 09:10:00|12555.6|12554.7|12553.9|12553|12557.9|12556.6|12553.9|12553|687
1592385300000|2020-06-17 09:15:00|12554.6|12553.1|12546.1|12544.6|12555|12554|12537.9|12536.6|793
1592385600000|2020-06-17 09:20:00|12545.7|12544.8|12549.5|12548.6|12550|12549.1|12545.3|12544.4|661
1592385900000|2020-06-17 09:25:00|12549.6|12548.7|12548.2|12547.3|12550.5|12549.6|12543.4|12542.5|551
1592386200000|2020-06-17 09:30:00|12548.3|12547.4|12541.4|12540.5|12548.6|12547.7|12540.9|12540|648
1592386500000|2020-06-17 09:35:00|12541.3|12540.4|12537.6|12536.7|12542.3|12541.4|12535.6|12534.7|523
1592386800000|2020-06-17 09:40:00|12537.7|12536.8|12539.3|12538.4|12541.4|12540.5|12535.9|12535|570
1592387100000|2020-06-17 09:45:00|12539.5|12538.6|12529.9|12528.4|12541.9|12540.9|12524.2|12523.3|677
1592387400000|2020-06-17 09:50:00|12530|12528.5|12526.6|12525.7|12532.1|12530.6|12526.4|12525.3|676
1592387700000|2020-06-17 09:55:00|12526|12525.1|12534.6|12533.7|12535.8|12534.7|12524.2|12523.3|746
1592388000000|2020-06-17 10:00:00|12534.8|12533.9|12537.6|12536.7|12538|12537.1|12532.4|12531.5|701
1592388300000|2020-06-17 10:05:00|12537.3|12536.4|12537.2|12536.3|12542.8|12541.9|12533.7|12532.8|639
1592388600000|2020-06-17 10:10:00|12537.3|12536.4|12542.3|12541.4|12544|12542.9|12536.4|12535.5|586
1592388900000|2020-06-17 10:15:00|12542.6|12541.7|12544.5|12543.6|12545|12544.1|12538.6|12537.5|497
1592389200000|2020-06-17 10:20:00|12544.6|12543.7|12542.4|12541.5|12548.6|12547.7|12541.1|12540.2|582
1592389500000|2020-06-17 10:25:00|12542.5|12541.6|12557.5|12556.6|12558|12557.1|12539.1|12538.1|709
1592389800000|2020-06-17 10:30:00|12557.6|12556.7|12554|12553.1|12559.8|12558.9|12553.1|12552.2|635
1592390100000|2020-06-17 10:35:00|12554.4|12552.9|12569.5|12568.6|12569.7|12568.8|12553.8|12552.9|627
1592390400000|2020-06-17 10:40:00|12571.7|12570.8|12564|12563.1|12572.2|12571.3|12563.3|12562.4|601
1592390700000|2020-06-17 10:45:00|12564.9|12564|12564.4|12562.9|12566|12564.5|12558.5|12557.6|623
1592391000000|2020-06-17 10:50:00|12564|12563.1|12563.8|12562.9|12565.8|12564.8|12561.9|12561|466
1592391300000|2020-06-17 10:55:00|12563.7|12562.8|12569.8|12568.9|12571.1|12570.2|12561.7|12560.7|531
1592391600000|2020-06-17 11:00:00|12569.5|12568.6|12577.9|12577|12583.7|12582.8|12568.7|12567.8|745
1592391900000|2020-06-17 11:05:00|12577.8|12576.9|12561.3|12559.8|12579.9|12578.8|12559|12558.1|751
1592392200000|2020-06-17 11:10:00|12561.2|12559.7|12571.2|12570.3|12574.4|12573.5|12560.9|12559.5|574
1592392500000|2020-06-17 11:15:00|12570.9|12570|12564.3|12563.4|12571.2|12570.2|12563.7|12562.8|627
1592392800000|2020-06-17 11:20:00|12563.9|12563|12566.3|12565.4|12566.3|12565.4|12560.8|12559.7|448
1592393100000|2020-06-17 11:25:00|12566.6|12565.7|12570.3|12569.4|12571.3|12570.4|12561.5|12560.4|471
1592393400000|2020-06-17 11:30:00|12570.4|12569.5|12574.4|12573.5|12576.5|12575.6|12570.1|12568.6|529
1592393700000|2020-06-17 11:35:00|12574.3|12573.4|12572.8|12571.9|12575|12574.1|12568.4|12567.5|461
1592394000000|2020-06-17 11:40:00|12572.7|12571.8|12568.6|12567.7|12575.2|12574|12567.6|12566.7|487
1592394300000|2020-06-17 11:45:00|12568.4|12567.5|12573.2|12572.3|12573.7|12572.8|12565.6|12564.6|495
1592394600000|2020-06-17 11:50:00|12573.3|12572.4|12569.7|12568.8|12574.9|12574|12567.7|12566.8|474
1592394900000|2020-06-17 11:55:00|12569.8|12568.9|12562.7|12561.8|12573.8|12572.8|12562.4|12561.3|725
1592395200000|2020-06-17 12:00:00|12563|12562.1|12561.4|12560.5|12566.8|12565.9|12559.8|12558.9|748
1592395500000|2020-06-17 12:05:00|12561.3|12560.4|12557.4|12556.5|12566.7|12565.8|12556.8|12555.9|600
1592395800000|2020-06-17 12:10:00|12557.3|12556.4|12557.5|12556.6|12559.5|12558.6|12552.6|12551.6|651
1592396100000|2020-06-17 12:15:00|12557.4|12556.5|12556.7|12555.8|12560.9|12560|12550.9|12549.4|610
1592396400000|2020-06-17 12:20:00|12557|12555.5|12553.9|12553|12560.3|12559.4|12552.7|12551.8|617
1592396700000|2020-06-17 12:25:00|12554.1|12553.2|12544.2|12542.1|12556.4|12555.5|12543|12541.6|516
1592397000000|2020-06-17 12:30:00|12544.3|12542|12542.6|12541.7|12549.3|12548.4|12540.8|12539.8|666
1592397300000|2020-06-17 12:35:00|12542.5|12541.6|12541.5|12540.6|12545.2|12544.3|12540.8|12539.8|583
1592397600000|2020-06-17 12:40:00|12541.4|12540.5|12545.8|12544.9|12549.1|12548.2|12540.9|12540|644
1592397900000|2020-06-17 12:45:00|12545.9|12545|12553.5|12552.6|12554.7|12553.8|12545.9|12545|660
1592398200000|2020-06-17 12:50:00|12553.4|12552.5|12553.7|12552.8|12557.9|12557|12549.4|12548.5|652
1592398500000|2020-06-17 12:55:00|12553.8|12552.9|12548.4|12547.5|12554|12553.1|12545.1|12544.2|625
1592398800000|2020-06-17 13:00:00|12548.5|12547.6|12556.8|12555.9|12558.2|12557.3|12548.3|12547.3|602
1592399100000|2020-06-17 13:05:00|12556.7|12555.8|12550|12548.5|12557.9|12557|12549.8|12548.5|592
1592399400000|2020-06-17 13:10:00|12549.9|12549.1|12549.1|12548.2|12554.2|12553.3|12547.4|12546.5|577
1592399700000|2020-06-17 13:15:00|12549|12548.1|12553.4|12551.9|12554.3|12553|12544.5|12543.4|578
1592400000000|2020-06-17 13:20:00|12553|12552.1|12558.8|12557.9|12559.3|12558.4|12552.4|12551.4|532
1592400300000|2020-06-17 13:25:00|12558.7|12557.8|12555.9|12554.4|12560.7|12559.5|12553.8|12552.9|496
1592400600000|2020-06-17 13:30:00|12556.3|12554.8|12544.1|12543.2|12556.3|12554.8|12543.2|12542.3|512
1592400900000|2020-06-17 13:35:00|12544.4|12542.9|12537.9|12536.4|12546|12544.7|12534.3|12533.2|457
1592401200000|2020-06-17 13:40:00|12536.9|12536|12539.3|12538.4|12542.2|12541.1|12536.5|12535.5|418
1592401500000|2020-06-17 13:45:00|12539.2|12538.3|12547.5|12546|12547.7|12546.3|12534.1|12533.2|395
1592401800000|2020-06-17 13:50:00|12546.9|12546.1|12546.5|12545.6|12553.4|12552.3|12543.8|12542.9|441
1592402100000|2020-06-17 13:55:00|12547|12545.5|12540.6|12539.7|12547|12545.9|12534.5|12533.5|471
1592402400000|2020-06-17 14:00:00|12541|12539.5|12540.2|12538.7|12547.7|12546.4|12538.7|12537.5|473
1592402700000|2020-06-17 14:05:00|12539.9|12538.4|12539.6|12538.7|12544.8|12543.9|12538.3|12537.4|518
1592403000000|2020-06-17 14:10:00|12539.7|12538.8|12533|12532.1|12539.8|12538.9|12532.8|12531.6|830
1592403300000|2020-06-17 14:15:00|12532.9|12532|12520.4|12518.9|12541.3|12539.8|12514.2|12512.7|939
1592403600000|2020-06-17 14:20:00|12521.1|12519.6|12522.1|12520.6|12525.6|12524.5|12514.1|12512.6|1028
1592403900000|2020-06-17 14:25:00|12522.2|12520.7|12514.2|12512.7|12524.5|12523|12512.7|12511.7|984
1592404200000|2020-06-17 14:30:00|12513.6|12512.1|12523.3|12521.8|12523.7|12522.2|12511.7|12510.6|949
1592404500000|2020-06-17 14:35:00|12523.4|12521.9|12530.2|12528.7|12534.6|12533.3|12520.1|12518.9|938
1592404800000|2020-06-17 14:40:00|12530.8|12529.3|12533.1|12531.6|12538.7|12537.5|12527.8|12526.3|880
1592405100000|2020-06-17 14:45:00|12533.2|12531.7|12545.5|12544|12545.5|12544|12529.4|12528.1|858
1592405400000|2020-06-17 14:50:00|12545.6|12544.1|12550.5|12549|12556.6|12555.4|12545.4|12543.9|912
1592405700000|2020-06-17 14:55:00|12550.4|12548.9|12541.5|12540.6|12555.2|12553.7|12539.4|12538.4|997
1592406000000|2020-06-17 15:00:00|12541.8|12540.3|12536.9|12535.4|12545.3|12544.4|12532|12530.8|937
1592406300000|2020-06-17 15:05:00|12537|12535.5|12542.4|12540.9|12543.6|12542.1|12535|12533.5|795
1592406600000|2020-06-17 15:10:00|12542.3|12540.8|12538.1|12536.6|12545.9|12544.4|12537.1|12535.8|738
1592406900000|2020-06-17 15:15:00|12538.2|12536.7|12528.1|12526.6|12539.8|12538.3|12527.8|12526.3|643
1592407200000|2020-06-17 15:20:00|12528|12526.5|12524.4|12522.9|12530.2|12528.7|12523.2|12521.8|584
1592407500000|2020-06-17 15:25:00|12524.5|12523|12523.4|12521.9|12526.8|12525.3|12520.7|12519.2|602
1592407800000|2020-06-17 15:30:00|12523.1|12521.6|12522.9|12521.4|12523.9|12522.4|12519.2|12517.7|632
1592408100000|2020-06-17 15:35:00|12522.4|12520.9|12522.4|12520.9|12525.6|12524.1|12518.8|12517.3|673
1592408400000|2020-06-17 15:40:00|12522.3|12520.8|12528|12526.5|12528.2|12526.7|12522.2|12520.7|630
1592408700000|2020-06-17 15:45:00|12527.8|12526.3|12520.2|12518.7|12527.9|12526.4|12518.9|12517.4|572
1592409000000|2020-06-17 15:50:00|12519.9|12519|12522.9|12521.4|12523.1|12521.7|12517.7|12516.2|636
1592409300000|2020-06-17 15:55:00|12523|12521.5|12525.5|12524|12526.8|12525.3|12522.8|12521.4|532
1592409600000|2020-06-17 16:00:00|12525.4|12523.9|12525.2|12523.7|12527.4|12525.9|12523.2|12521.7|550
1592409900000|2020-06-17 16:05:00|12525.3|12523.8|12527.5|12526.6|12528.4|12526.9|12522.9|12521.4|576
1592410200000|2020-06-17 16:10:00|12527.8|12526.3|12526.1|12524.6|12530.2|12528.8|12523.9|12522.4|618
1592410500000|2020-06-17 16:15:00|12526|12524.5|12526.4|12524.9|12527.6|12526.2|12522.9|12521.4|595
1592410800000|2020-06-17 16:20:00|12526.3|12524.8|12531.3|12529.8|12532.4|12530.9|12524.8|12523.5|559
1592411100000|2020-06-17 16:25:00|12531|12529.5|12533.4|12531.9|12533.5|12532|12528.5|12527.2|467
1592411400000|2020-06-17 16:30:00|12533.5|12532|12537.4|12535.9|12539.4|12538.3|12532.6|12531.3|545
1592411700000|2020-06-17 16:35:00|12537.3|12535.8|12534.4|12532.9|12538.5|12537.1|12532.7|12531.3|492
1592412000000|2020-06-17 16:40:00|12534.3|12532.8|12537.1|12535.6|12537.3|12535.8|12532.4|12531.5|424
1592412300000|2020-06-17 16:45:00|12537.2|12535.7|12534.2|12532.7|12538.4|12537.1|12534|12532.5|439
1592412600000|2020-06-17 16:50:00|12534.3|12532.8|12535.3|12533.8|12537.6|12536.6|12531.3|12529.9|589
1592412900000|2020-06-17 16:55:00|12535.2|12533.7|12542.4|12540.9|12542.4|12541.3|12532.9|12531.5|601
1592413200000|2020-06-17 17:00:00|12542.2|12541.3|12542|12541.1|12543.5|12542.3|12539.2|12538.2|519
1592413500000|2020-06-17 17:05:00|12543|12541.5|12544|12542.5|12544.6|12543.5|12540.8|12539.6|506
1592413800000|2020-06-17 17:10:00|12544.1|12542.6|12545.3|12543.8|12545.6|12544.5|12541.8|12540.7|446
1592414100000|2020-06-17 17:15:00|12545.4|12543.9|12543.5|12542|12545.5|12544.5|12542.4|12540.9|424
1592414400000|2020-06-17 17:20:00|12543.1|12542.2|12550.4|12548.9|12551.7|12550.2|12543.1|12542|511
1592414700000|2020-06-17 17:25:00|12550.3|12548.8|12551.1|12549.6|12553.8|12552.5|12549.9|12548.8|454
1592415000000|2020-06-17 17:30:00|12550.7|12549.2|12551.4|12549.9|12553.9|12552.6|12550.4|12549.1|465
1592415300000|2020-06-17 17:35:00|12551.3|12549.8|12551.9|12550.4|12553.6|12552.3|12550|12548.8|498
1592415600000|2020-06-17 17:40:00|12551.8|12550.3|12551.1|12550.2|12554.2|12552.9|12549.6|12548.4|483
1592415900000|2020-06-17 17:45:00|12551.4|12549.9|12554.6|12553.1|12554.6|12553.5|12551.1|12549.7|400
1592416200000|2020-06-17 17:50:00|12554.5|12553|12554|12552.5|12556.4|12554.9|12552|12550.8|408
1592416500000|2020-06-17 17:55:00|12554.2|12552.7|12556.7|12555.2|12558.6|12557.5|12553.2|12551.8|460
1592416800000|2020-06-17 18:00:00|12556.8|12555.3|12550.3|12548.8|12556.8|12555.3|12549.3|12547.8|509
1592417100000|2020-06-17 18:05:00|12550.4|12548.9|12556.5|12555|12556.7|12555.2|12550.4|12548.9|391
1592417400000|2020-06-17 18:10:00|12556.6|12555.1|12552.4|12550.9|12557.6|12556.4|12552.2|12550.7|403
1592417700000|2020-06-17 18:15:00|12552.3|12550.8|12552.9|12551.4|12554.1|12552.6|12551.1|12549.6|306
1592418000000|2020-06-17 18:20:00|12552.5|12551|12550.5|12549|12553.1|12551.6|12550.1|12548.8|380
1592418300000|2020-06-17 18:25:00|12550.6|12549.1|12551.6|12550.1|12552.6|12551.4|12549.3|12547.8|378
1592418600000|2020-06-17 18:30:00|12551.5|12550|12551.4|12550.5|12552.7|12551.4|12550.9|12549.7|319
1592418900000|2020-06-17 18:35:00|12551.3|12550.4|12548.3|12547.4|12551.9|12550.7|12548.2|12546.9|251
1592419200000|2020-06-17 18:40:00|12548.2|12547.3|12547.8|12546.3|12550.9|12550|12547.2|12545.9|428
1592419500000|2020-06-17 18:45:00|12547.5|12546|12547.4|12545.9|12547.8|12546.7|12545.5|12544.3|366
1592419800000|2020-06-17 18:50:00|12547.5|12546|12545.4|12544.5|12549.7|12548.6|12544.6|12543.2|479
1592420100000|2020-06-17 18:55:00|12545.8|12544.3|12539.5|12538.6|12546.8|12545.6|12539.5|12538.6|554
1592420400000|2020-06-17 19:00:00|12540.3|12538.8|12540.5|12539|12541.6|12540.5|12537.5|12536.1|761
1592420700000|2020-06-17 19:05:00|12540.4|12538.9|12543.2|12541.7|12544.6|12543.3|12538.3|12537.2|578
1592421000000|2020-06-17 19:10:00|12543.3|12541.8|12541.4|12539.9|12544.4|12543.2|12540.5|12539|583
1592421300000|2020-06-17 19:15:00|12541.3|12539.8|12543.3|12541.8|12545.7|12544.2|12541.2|12539.8|525
1592421600000|2020-06-17 19:20:00|12543.2|12541.7|12539.9|12538.4|12545.8|12544.3|12539.1|12537.6|509
1592421900000|2020-06-17 19:25:00|12539.7|12538.8|12542.6|12541.1|12543.8|12542.3|12538.4|12536.9|528
1592422200000|2020-06-17 19:30:00|12542.7|12541.2|12547.4|12545.9|12548|12546.7|12541|12539.8|584
1592422500000|2020-06-17 19:35:00|12547.3|12545.8|12545.7|12544.2|12548.4|12547|12543.1|12541.9|523
1592422800000|2020-06-17 19:40:00|12545.6|12544.1|12542|12540.5|12546.9|12545.4|12540.4|12538.9|634
1592423100000|2020-06-17 19:45:00|12541.9|12540.4|12541.7|12540.2|12544.6|12543.1|12540.7|12539.2|581
1592423400000|2020-06-17 19:50:00|12541.3|12540.4|12548.3|12546.8|12550.9|12549.4|12541.2|12540.3|651
1592423700000|2020-06-17 19:55:00|12548.1|12546.6|12552.1|12550.6|12553.8|12552.6|12547|12545.9|549
1592424000000|2020-06-17 20:00:00|12552.5|12551|12548.9|12547.4|12554|12552.5|12547.4|12545.9|485
1592424300000|2020-06-17 20:05:00|12549.6|12548.1|12551.8|12550.3|12553.9|12552.4|12549.6|12548.1|358
1592424600000|2020-06-17 20:10:00|12551.7|12550.2|12551.2|12549.7|12551.7|12550.2|12549.2|12547.7|333
1592424900000|2020-06-17 20:15:00|12551.1|12549.6|12549.3|12547.8|12551.8|12550.3|12548.6|12547.1|226
1592425200000|2020-06-17 20:20:00|12549.4|12547.9|12551.3|12549.8|12551.5|12550|12549.4|12547.9|188
1592425500000|2020-06-17 20:25:00|12551.2|12549.7|12553.9|12552.4|12554.5|12553|12551.1|12549.6|268
1592425800000|2020-06-17 20:30:00|12553.7|12552.2|12552.5|12551|12554.1|12552.6|12551.3|12549.8|257
1592426100000|2020-06-17 20:35:00|12552.4|12550.9|12552.5|12551|12553.1|12551.6|12551.9|12550.4|181
1592426400000|2020-06-17 20:40:00|12552.4|12550.9|12554.1|12552.6|12554.7|12553.2|12552.3|12550.8|225
1592426700000|2020-06-17 20:45:00|12554.2|12552.7|12557|12555.5|12557.1|12555.6|12552.9|12551.4|290
1592427000000|2020-06-17 20:50:00|12557.1|12555.6|12555.5|12553.2|12558.1|12556.6|12553.6|12551.7|441
1592427300000|2020-06-17 20:55:00|12555|12553.3|12556.5|12554.1|12558|12554.9|12553.4|12551.1|470
1592427600000|2020-06-17 21:00:00|12556.7|12546.9|12546.6|12536.6|12556.7|12546.9|12546.6|12536.6|72
1592427900000|2020-06-17 21:05:00|12545.9|12535.9|12550.9|12540.9|12556.1|12546.1|12544.8|12534.8|248
1592428200000|2020-06-17 21:10:00|12550.7|12540.7|12557.2|12547.2|12558.6|12550.4|12550.7|12540.7|368
1592428500000|2020-06-17 21:15:00|12557.3|12547.3|12556.7|12546.7|12558.2|12548.2|12555.3|12545.3|221
1592428800000|2020-06-17 21:20:00|12556.6|12546.6|12554.8|12547.1|12557.7|12549|12554.2|12544.2|161
1592429100000|2020-06-17 21:25:00|12555.1|12546.6|12556|12546|12557.5|12548.1|12554.6|12545.9|203
1592429400000|2020-06-17 21:30:00|12556.1|12546.1|12557.3|12549.3|12558.7|12550.7|12555.2|12545.2|323
1592429700000|2020-06-17 21:35:00|12557.4|12549|12557.6|12548.1|12559.8|12551.3|12555.9|12545.9|225
1592430000000|2020-06-17 21:40:00|12557.5|12548.6|12555.4|12545.4|12558.7|12550.7|12551.2|12541.2|562
1592430300000|2020-06-17 21:45:00|12556.4|12546.6|12553.5|12548.3|12558.7|12551.6|12553.2|12545.7|423
1592430600000|2020-06-17 21:50:00|12554.3|12548.5|12557.6|12549.7|12559.9|12551.6|12553.3|12545.3|550
1592430900000|2020-06-17 21:55:00|12557.5|12549.5|12556.2|12550|12560.1|12552.7|12554.5|12547|637
1592431200000|2020-06-17 22:00:00|12556.3|12550.1|12555.5|12552.7|12559|12553.2|12554.6|12548.6|518
1592431500000|2020-06-17 22:05:00|12555.8|12552.2|12555.3|12552.7|12556.2|12553.9|12555|12551.7|295
1592431800000|2020-06-17 22:10:00|12555.4|12552.6|12557.5|12556|12558.3|12556.2|12554.8|12552.4|266
1592432100000|2020-06-17 22:15:00|12557|12555.5|12556.8|12555.3|12557.4|12555.8|12554.7|12552.9|190
1592432400000|2020-06-17 22:20:00|12556.7|12555.2|12557.1|12555.6|12557.4|12555.7|12555.7|12554|172
1592432700000|2020-06-17 22:25:00|12557|12555.5|12559.9|12558.4|12559.9|12558.4|12556.7|12555|146
1592433000000|2020-06-17 22:30:00|12559.6|12558.1|12567.3|12565.8|12567.7|12566.2|12559.6|12558.1|288
1592433300000|2020-06-17 22:35:00|12567.2|12565.7|12566.8|12565.3|12567.9|12566.4|12566|12564.3|170
1592433600000|2020-06-17 22:40:00|12566.7|12565.2|12565.4|12563|12566.8|12565.3|12563|12561.5|237
1592433900000|2020-06-17 22:45:00|12566.1|12563.8|12558.6|12557.1|12566.1|12563.8|12557.8|12556.3|350
1592434200000|2020-06-17 22:50:00|12558.5|12557|12561.5|12560|12561.6|12560.1|12558.5|12556.7|204
1592434500000|2020-06-17 22:55:00|12561.4|12559.9|12559.2|12557.7|12561.6|12560.1|12559|12557.5|121
1592434800000|2020-06-17 23:00:00|12559.1|12557.6|12557.4|12555.9|12562.7|12560.9|12557.1|12555.5|287
1592435100000|2020-06-17 23:05:00|12557.3|12555.8|12557.7|12556.2|12559.2|12557.5|12556.3|12554.8|279
1592435400000|2020-06-17 23:10:00|12557.6|12556.1|12558.7|12557.2|12558.9|12557.3|12556.4|12554.9|263
1592435700000|2020-06-17 23:15:00|12558.6|12557.1|12557.8|12556.3|12559.4|12557.9|12557|12555.5|254
1592436000000|2020-06-17 23:20:00|12557.7|12556.2|12550.8|12549.3|12558.1|12556.6|12549.7|12548.2|428
1592436300000|2020-06-17 23:25:00|12550.9|12549.4|12551.7|12550.2|12553.7|12552.2|12550.4|12548.9|254
1592436600000|2020-06-17 23:30:00|12552.1|12550.6|12550.1|12548.6|12552.1|12550.6|12548.3|12546.8|294
1592436900000|2020-06-17 23:35:00|12550|12548.5|12553.2|12551.7|12553.7|12552.2|12549.5|12548|247
1592437200000|2020-06-17 23:40:00|12553.1|12551.6|12548.2|12546.7|12553.1|12551.6|12547.2|12545.7|349
1592437500000|2020-06-17 23:45:00|12549.4|12547.9|12552.1|12550.6|12552.1|12550.6|12549.4|12547.9|238
1592437800000|2020-06-17 23:50:00|12552|12550.5|12550.7|12549.2|12552.6|12551.1|12549|12547.5|260
1592438100000|2020-06-17 23:55:00|12550.4|12548.9|12550.9|12549.4|12553.2|12551.7|12549.5|12548|278
1592438400000|2020-06-18 00:00:00|12551|12549.5|12548.2|12546.7|12556.7|12555.2|12548.2|12546.7|582
1592438700000|2020-06-18 00:05:00|12548.3|12546.8|12561.4|12559.9|12561.9|12560.4|12546|12544.5|608
1592439000000|2020-06-18 00:10:00|12561.5|12560|12553.4|12551.9|12562.5|12561|12553.2|12551.7|486
1592439300000|2020-06-18 00:15:00|12553.5|12552|12552.9|12551.4|12555.6|12554.1|12549.9|12548.4|589
1592439600000|2020-06-18 00:20:00|12553|12551.5|12558.6|12557.1|12558.8|12557.3|12552.7|12551.2|504
1592439900000|2020-06-18 00:25:00|12559|12557.5|12557.9|12556.4|12563.8|12562.3|12557|12555.7|542
1592440200000|2020-06-18 00:30:00|12558|12556.5|12560.5|12559|12562.2|12560.7|12555.9|12554.8|461
1592440500000|2020-06-18 00:35:00|12560.6|12559.1|12561|12559.5|12561.4|12559.9|12557|12555.8|391
1592440800000|2020-06-18 00:40:00|12560.9|12559.4|12556|12555.1|12561.2|12559.7|12555.9|12554.7|367
1592441100000|2020-06-18 00:45:00|12556.1|12555.2|12553.9|12552.4|12556.6|12555.2|12550.1|12548.6|429
1592441400000|2020-06-18 00:50:00|12554|12552.5|12553.7|12552.2|12556.7|12555.2|12553.2|12551.7|487
1592441700000|2020-06-18 00:55:00|12553.6|12552.1|12549.5|12548|12553.8|12552.3|12549.4|12547.9|375
1592442000000|2020-06-18 01:00:00|12549.6|12548.1|12554.5|12553|12555.1|12553.7|12548.4|12546.9|402
1592442300000|2020-06-18 01:05:00|12554.6|12553.1|12555.2|12553.7|12556|12554.5|12553.1|12551.9|371
1592442600000|2020-06-18 01:10:00|12555.3|12553.8|12556.4|12554.9|12557.3|12555.8|12554.9|12553.6|342
1592442900000|2020-06-18 01:15:00|12556.5|12555|12556.8|12555.3|12561.8|12560.3|12556.2|12554.7|476
1592443200000|2020-06-18 01:20:00|12556.9|12555.4|12544.1|12542.6|12556.9|12555.4|12542.2|12540.7|620
1592443500000|2020-06-18 01:25:00|12544.2|12542.7|12547.6|12546.1|12548.7|12547.2|12542.3|12540.8|500
1592443800000|2020-06-18 01:30:00|12548.1|12546.6|12533|12531.5|12548.1|12546.6|12531.9|12530.1|754
1592444100000|2020-06-18 01:35:00|12533.2|12531.7|12533.3|12531.8|12534.6|12533.3|12527.1|12525.6|751
1592444400000|2020-06-18 01:40:00|12533.4|12531.9|12531|12529.5|12533.9|12532.4|12527.4|12526.2|630
1592444700000|2020-06-18 01:45:00|12531.1|12529.6|12534.7|12533.2|12537.1|12535.6|12530|12528.5|469
1592445000000|2020-06-18 01:50:00|12535|12533.5|12531.4|12529.9|12535.3|12533.8|12527|12525.5|467
1592445300000|2020-06-18 01:55:00|12531.5|12530|12533.4|12531.9|12536.6|12535.1|12530|12528.6|489
1592445600000|2020-06-18 02:00:00|12533.5|12532|12529.8|12528.3|12536.5|12535|12528.5|12527|471
1592445900000|2020-06-18 02:05:00|12529.9|12528.4|12530.9|12529.4|12532.4|12531.5|12526.3|12524.8|523
1592446200000|2020-06-18 02:10:00|12530.8|12529.3|12532.3|12530.8|12532.7|12531.5|12527.3|12526.1|449
1592446500000|2020-06-18 02:15:00|12532.4|12530.9|12534.9|12533.4|12535.8|12534.5|12531.5|12530|500
1592446800000|2020-06-18 02:20:00|12534.4|12532.9|12532.5|12531|12536.2|12534.7|12531.3|12530.2|494
1592447100000|2020-06-18 02:25:00|12532.3|12530.8|12532.7|12531.2|12535.6|12534.3|12530.1|12528.6|453
1592447400000|2020-06-18 02:30:00|12532.8|12531.3|12534.2|12532.7|12536.5|12535.2|12532.1|12530.8|404
1592447700000|2020-06-18 02:35:00|12534|12532.5|12534.3|12532.8|12535.4|12533.9|12531.9|12530.4|357
1592448000000|2020-06-18 02:40:00|12534.2|12532.7|12537.3|12535.8|12538.8|12537.5|12534.2|12532.7|428
1592448300000|2020-06-18 02:45:00|12537.4|12535.9|12533.2|12531.7|12538.8|12537.5|12532.1|12530.9|404
1592448600000|2020-06-18 02:50:00|12533.1|12531.6|12533.5|12532|12535.1|12533.6|12532.1|12530.8|481
1592448900000|2020-06-18 02:55:00|12533.3|12532.4|12533.1|12531.6|12537|12535.8|12532.8|12531.3|363
1592449200000|2020-06-18 03:00:00|12533.4|12531.9|12536.3|12534.8|12537.1|12535.6|12532.2|12531|468
1592449500000|2020-06-18 03:05:00|12536.2|12534.7|12534.2|12532.7|12537.1|12535.6|12533.3|12531.8|314
1592449800000|2020-06-18 03:10:00|12534.1|12532.6|12542.2|12540.7|12544.6|12543.1|12534|12532.5|515
1592450100000|2020-06-18 03:15:00|12542.6|12541.1|12543|12541.5|12543.6|12542.1|12539.2|12537.7|483
1592450400000|2020-06-18 03:20:00|12542.7|12541.8|12547.2|12546.3|12548.8|12547.5|12542.6|12541.5|379
1592450700000|2020-06-18 03:25:00|12547.3|12546.4|12549.2|12547.7|12550.8|12549.4|12547.1|12545.6|303
1592451000000|2020-06-18 03:30:00|12549.1|12547.6|12550.3|12548.8|12551.6|12550.4|12548|12546.7|405
1592451300000|2020-06-18 03:35:00|12550.2|12548.7|12551.6|12550.1|12554.2|12552.9|12549.6|12548.2|405
1592451600000|2020-06-18 03:40:00|12551.7|12550.2|12554.3|12553.4|12554.3|12553.4|12550.2|12549|266
1592451900000|2020-06-18 03:45:00|12554.4|12553.5|12552|12550.5|12556|12554.8|12552|12550.5|378
1592452200000|2020-06-18 03:50:00|12552.1|12550.6|12555|12553.5|12555.7|12554.4|12549.8|12548.3|393
1592452500000|2020-06-18 03:55:00|12554.9|12553.4|12553.5|12552|12555.9|12554.8|12552.8|12551.3|356
1592452800000|2020-06-18 04:00:00|12553.9|12552.4|12554.4|12552.9|12555.3|12554|12551.5|12550.4|390
1592453100000|2020-06-18 04:05:00|12554.1|12553.2|12550.9|12549.4|12555.4|12554.1|12549.4|12548.3|328
1592453400000|2020-06-18 04:10:00|12551.3|12549.8|12549.7|12548.2|12552.4|12550.9|12549.2|12548|282
1592453700000|2020-06-18 04:15:00|12550.1|12548.6|12551.4|12549.9|12552.3|12551.1|12548.2|12547.1|261
1592454000000|2020-06-18 04:20:00|12551.5|12550|12547.6|12546.1|12552.3|12550.8|12546.7|12545.4|255
1592454300000|2020-06-18 04:25:00|12547.5|12546|12546.6|12545.1|12548.4|12546.9|12546.3|12544.9|285
1592454600000|2020-06-18 04:30:00|12546.5|12545|12544.3|12542.8|12546.6|12545.2|12541.8|12540.3|346
1592454900000|2020-06-18 04:35:00|12544.2|12542.7|12544.6|12543.1|12547.4|12545.9|12543.1|12541.6|262
1592455200000|2020-06-18 04:40:00|12544.9|12543.4|12549.3|12547.8|12550|12548.6|12544.5|12543.3|302
1592455500000|2020-06-18 04:45:00|12549.2|12547.7|12553.6|12552.1|12554.1|12552.9|12548.5|12547.4|327
1592455800000|2020-06-18 04:50:00|12553.7|12552.2|12556.9|12555.4|12559.1|12557.7|12552.9|12551.4|453
1592456100000|2020-06-18 04:55:00|12556.7|12555.2|12553.1|12551.6|12558.7|12557.2|12552.8|12551.5|335
1592456400000|2020-06-18 05:00:00|12552.8|12551.3|12556.3|12554.8|12559.7|12558.2|12552|12550.9|468
1592456700000|2020-06-18 05:05:00|12556.2|12554.7|12555.5|12554|12557.5|12556.4|12553.8|12552.4|267
1592457000000|2020-06-18 05:10:00|12555.7|12554.2|12560.1|12559.2|12560.6|12559.4|12554.3|12552.8|319
1592457300000|2020-06-18 05:15:00|12560.2|12559.3|12557.6|12556.1|12561.4|12559.9|12557.3|12556|339
1592457600000|2020-06-18 05:20:00|12557.7|12556.2|12555.1|12553.6|12558.2|12556.7|12554.7|12553.2|268
1592457900000|2020-06-18 05:25:00|12554.9|12553.4|12554|12552.5|12556|12554.6|12552.1|12551|311
1592458200000|2020-06-18 05:30:00|12553.9|12552.4|12555.6|12554.7|12556.8|12555.6|12553|12551.5|380
1592458500000|2020-06-18 05:35:00|12555.5|12554.6|12552.9|12551.4|12556.8|12555.3|12551.2|12549.9|447
1592458800000|2020-06-18 05:40:00|12552.3|12551.3|12551.6|12550.1|12555.8|12554.3|12551.5|12550|359
1592459100000|2020-06-18 05:45:00|12551.4|12549.9|12546.2|12544.7|12552.3|12550.8|12544.9|12543.4|401
1592459400000|2020-06-18 05:50:00|12546.1|12544.6|12547.7|12546.2|12548.8|12547.6|12544.3|12543|387
1592459700000|2020-06-18 05:55:00|12547.5|12546|12547.6|12546.1|12548.6|12547.1|12544.1|12543|385
1592460000000|2020-06-18 06:00:00|12547.8|12546.3|12549.7|12548.2|12557.6|12556.1|12544.1|12542.6|661
1592460300000|2020-06-18 06:05:00|12549.6|12548.1|12541.8|12540.9|12550.3|12548.8|12541.7|12540.4|519
1592460600000|2020-06-18 06:10:00|12541.9|12541|12543.4|12541.9|12544.1|12542.6|12537.7|12536.2|492
1592460900000|2020-06-18 06:15:00|12542.9|12541.4|12544.7|12543.2|12544.7|12543.2|12539.9|12538.4|350
1592461200000|2020-06-18 06:20:00|12544.6|12543.1|12549.2|12547.7|12551.4|12549.9|12544.6|12543.1|452
1592461500000|2020-06-18 06:25:00|12549.6|12548.1|12549|12547.5|12553.8|12552.3|12547.9|12546.4|615
1592461800000|2020-06-18 06:30:00|12549.1|12547.6|12554.6|12553.1|12561.3|12559.8|12548.4|12547.3|634
1592462100000|2020-06-18 06:35:00|12554.5|12553|12550.8|12549.3|12556.9|12555.8|12549|12547.7|569
1592462400000|2020-06-18 06:40:00|12550.7|12549.2|12548.1|12546.6|12551.9|12550.6|12546.1|12545|464
1592462700000|2020-06-18 06:45:00|12548|12546.5|12550.3|12548.8|12551.3|12550|12546.4|12545.1|512
1592463000000|2020-06-18 06:50:00|12550.2|12548.7|12550.1|12548.6|12551.1|12550|12546.2|12544.9|430
1592463300000|2020-06-18 06:55:00|12550.2|12549.3|12550.9|12549.4|12552.9|12551.7|12547.7|12546.6|443
1592463600000|2020-06-18 07:00:00|12550.4|12548.9|12539.8|12538.3|12550.5|12549.4|12536.9|12535.7|606
1592463900000|2020-06-18 07:05:00|12539.7|12538.2|12536.2|12535.3|12542.1|12540.6|12535.9|12535|621
1592464200000|2020-06-18 07:10:00|12536.5|12535|12534.9|12534|12537.2|12536.2|12527.7|12526.2|686
1592464500000|2020-06-18 07:15:00|12535.4|12533.9|12531.3|12530.4|12537.2|12535.7|12530.4|12529.1|689
1592464800000|2020-06-18 07:20:00|12531.6|12530.1|12529.2|12528.3|12533.5|12532.4|12525.9|12524.9|750
1592465100000|2020-06-18 07:25:00|12529.3|12528.4|12532|12530.5|12537.9|12536.5|12526.9|12526|720
1592465400000|2020-06-18 07:30:00|12531.9|12530.4|12522|12521.1|12533.1|12532|12520.7|12519.3|765
1592465700000|2020-06-18 07:35:00|12522.7|12521.2|12521.8|12520.3|12525.1|12524|12518.6|12517.2|659
1592466000000|2020-06-18 07:40:00|12521.7|12520.2|12518.4|12517.5|12522.1|12520.9|12516.2|12515.2|707
1592466300000|2020-06-18 07:45:00|12518.6|12517.1|12520.7|12519.2|12522.7|12521.2|12516|12514.5|646
1592466600000|2020-06-18 07:50:00|12520.8|12519.3|12523.9|12523|12526.1|12524.8|12520.7|12519.2|621
1592466900000|2020-06-18 07:55:00|12524|12523.1|12525.8|12524.3|12527.4|12526|12519.3|12518|638
1592467200000|2020-06-18 08:00:00|12525.9|12524.4|12524.6|12523.7|12527.9|12526.4|12517.8|12516.3|581
1592467500000|2020-06-18 08:05:00|12524.5|12523.6|12532|12530.5|12535.1|12533.9|12522.4|12521.3|713
1592467800000|2020-06-18 08:10:00|12531.5|12530.6|12526.9|12526|12532.9|12531.4|12525.9|12524.9|622
1592468100000|2020-06-18 08:15:00|12526.8|12525.9|12528.7|12527.2|12531.5|12530.4|12524.9|12524|649
1592468400000|2020-06-18 08:20:00|12528.8|12527.3|12529.4|12528.5|12533|12531.7|12525.5|12524|600
1592468700000|2020-06-18 08:25:00|12529.6|12528.1|12521.7|12520.2|12533.1|12532|12521.5|12520|632
1592469000000|2020-06-18 08:30:00|12522|12520.5|12530|12529.1|12531.3|12530|12517.8|12516.4|787
1592469300000|2020-06-18 08:35:00|12529.9|12529|12526.9|12526|12538.4|12536.9|12526.8|12525.5|925
1592469600000|2020-06-18 08:40:00|12527|12526.1|12523.2|12521.7|12528.3|12527.1|12522|12520.6|794
1592469900000|2020-06-18 08:45:00|12522.9|12521.4|12521|12519.5|12526.1|12524.6|12519|12517.6|716
1592470200000|2020-06-18 08:50:00|12520.8|12519.9|12516.1|12515.2|12524.7|12523.4|12516.1|12514.8|759
1592470500000|2020-06-18 08:55:00|12516.6|12515.1|12516.8|12515.3|12517.4|12515.9|12510.3|12509.3|777
1592470800000|2020-06-18 09:00:00|12516.7|12515.2|12512.1|12510.6|12518.1|12516.6|12507.4|12506.3|758
1592471100000|2020-06-18 09:05:00|12512|12510.5|12516.7|12515.8|12517.1|12515.9|12510.8|12509.5|645
1592471400000|2020-06-18 09:10:00|12516.8|12515.9|12521.5|12520.6|12523.4|12521.9|12514.1|12512.6|605
1592471700000|2020-06-18 09:15:00|12521.8|12520.3|12526.2|12524.7|12528.3|12526.8|12520.6|12519.3|569
1592472000000|2020-06-18 09:20:00|12526.1|12524.6|12522.2|12520.7|12528.6|12527.2|12522.2|12520.7|607
1592472300000|2020-06-18 09:25:00|12522.1|12520.6|12511.5|12510.6|12522.1|12521|12511.4|12510.5|578
1592472600000|2020-06-18 09:30:00|12511.3|12510.4|12514.8|12513.3|12519.6|12518.1|12511.3|12510.4|747
1592472900000|2020-06-18 09:35:00|12514.5|12513|12506.7|12505.2|12514.5|12513.1|12502.8|12501.3|725
1592473200000|2020-06-18 09:40:00|12506.6|12505.1|12502|12500.5|12513.5|12512|12500.8|12499.7|709
1592473500000|2020-06-18 09:45:00|12501.9|12500.4|12501.6|12500.7|12509.1|12507.9|12498|12496.5|678
1592473800000|2020-06-18 09:50:00|12501.5|12500.6|12498.4|12497.5|12503.4|12502.5|12495.6|12494.6|626
1592474100000|2020-06-18 09:55:00|12498.9|12497.4|12496.5|12495|12499.5|12498|12491.6|12490.6|752
1592474400000|2020-06-18 10:00:00|12496.6|12495.1|12488.9|12488|12496.8|12495.3|12487.8|12486.8|788
1592474700000|2020-06-18 10:05:00|12489.1|12488.2|12489.7|12488.8|12493.5|12492.6|12488.5|12487|738
1592475000000|2020-06-18 10:10:00|12489.6|12488.7|12485.4|12484.5|12489.7|12488.7|12481.7|12480.4|705
1592475300000|2020-06-18 10:15:00|12485.9|12485|12481.4|12479.9|12487.1|12485.8|12479.1|12477.6|719
1592475600000|2020-06-18 10:20:00|12481.5|12480|12479.2|12478.3|12487.1|12486.2|12478.7|12477.5|646
1592475900000|2020-06-18 10:25:00|12479.4|12478.5|12481.6|12480.7|12484.4|12483.3|12479.3|12478.1|637
1592476200000|2020-06-18 10:30:00|12481.8|12480.9|12478.1|12476.6|12482|12481.1|12476|12474.8|638
1592476500000|2020-06-18 10:35:00|12477.8|12476.9|12486.8|12485.3|12491.7|12490.2|12476.2|12475.1|667
1592476800000|2020-06-18 10:40:00|12486.7|12485.2|12493.3|12491.8|12493.9|12492.8|12485.5|12484.3|678
1592477100000|2020-06-18 10:45:00|12493.2|12491.7|12502.6|12501.1|12502.7|12501.2|12492.3|12490.8|664
1592477400000|2020-06-18 10:50:00|12502.5|12501|12493.1|12491.6|12503.6|12502.6|12490.4|12489.1|633
1592477700000|2020-06-18 10:55:00|12493.3|12491.8|12505.1|12495.1|12505.4|12502.8|12489.5|12488|663
1592478000000|2020-06-18 11:00:00|12504.9|12494.9|12543.1|12541.6|12550.5|12549|12502|12493.3|1222
1592478300000|2020-06-18 11:05:00|12543.2|12541.7|12537.7|12536.2|12549.8|12548.3|12524.9|12523.4|1000
1592478600000|2020-06-18 11:10:00|12537.8|12536.3|12526|12524.5|12538.2|12536.7|12523.3|12521.8|872
1592478900000|2020-06-18 11:15:00|12526.1|12524.6|12515.2|12513.7|12526.4|12524.9|12511.9|12510.4|837
1592479200000|2020-06-18 11:20:00|12515.1|12513.6|12518|12516.5|12520.3|12518.8|12508.7|12507.2|709
1592479500000|2020-06-18 11:25:00|12517.9|12516.4|12506.7|12505.8|12517.9|12516.4|12503|12501.5|625
1592479800000|2020-06-18 11:30:00|12506.5|12505.6|12511.7|12510.2|12512.4|12510.9|12506.5|12505.2|687
1592480100000|2020-06-18 11:35:00|12511.1|12509.6|12514.3|12513.4|12515.5|12514.2|12506.1|12504.7|742
1592480400000|2020-06-18 11:40:00|12514.2|12513.3|12514.2|12512.7|12516.3|12515.3|12510.6|12509.3|544
1592480700000|2020-06-18 11:45:00|12514.1|12512.6|12499.5|12498|12515.8|12514.8|12498.3|12497.2|743
1592481000000|2020-06-18 11:50:00|12499.4|12497.9|12494.3|12492.8|12499.6|12498.3|12490.1|12488.7|671
1592481300000|2020-06-18 11:55:00|12494.2|12492.7|12486.1|12485.2|12494.2|12492.7|12484.4|12483.2|597
1592481600000|2020-06-18 12:00:00|12485.9|12485|12458.2|12456.7|12486.1|12485|12447.5|12446|962
1592481900000|2020-06-18 12:05:00|12458|12456.5|12461.6|12460.1|12463|12462.1|12452.4|12451.5|939
1592482200000|2020-06-18 12:10:00|12461.4|12459.9|12465.6|12464.1|12465.6|12464.1|12454.3|12452.8|730
1592482500000|2020-06-18 12:15:00|12465.8|12464.3|12478.8|12477.9|12480.5|12479|12465.4|12463.9|755
1592482800000|2020-06-18 12:20:00|12478.5|12477.6|12472.8|12471.3|12478.5|12477.6|12468.3|12466.8|782
1592483100000|2020-06-18 12:25:00|12473.2|12471.7|12474.6|12469.2|12476.1|12474.6|12469.4|12467.6|548
1592483400000|2020-06-18 12:30:00|12474.8|12468.3|12457|12455.5|12475.5|12469.8|12454.3|12452.6|949
1592483700000|2020-06-18 12:35:00|12456.9|12455.4|12465.5|12464|12467.2|12465.7|12454.3|12452.8|778
1592484000000|2020-06-18 12:40:00|12465.4|12463.9|12459.3|12457.8|12466|12464.5|12455.9|12455|750
1592484300000|2020-06-18 12:45:00|12459.4|12457.9|12459.3|12457.8|12464.2|12462.7|12454.4|12453.1|679
1592484600000|2020-06-18 12:50:00|12459.4|12457.9|12454.6|12453.1|12464.6|12463.4|12454.1|12453|742
1592484900000|2020-06-18 12:55:00|12454.5|12453|12447.9|12447|12455.3|12454.1|12443.9|12442.8|785
1592485200000|2020-06-18 13:00:00|12448.3|12446.8|12438.2|12437.3|12449.3|12447.8|12433.8|12432.6|802
1592485500000|2020-06-18 13:05:00|12437.5|12436.6|12439.7|12438.8|12441.8|12440.4|12432.4|12431.2|772
1592485800000|2020-06-18 13:10:00|12440|12438.5|12439.6|12438.7|12443.6|12442.1|12437.5|12436|686
1592486100000|2020-06-18 13:15:00|12439.7|12438.8|12437.6|12436.7|12443.3|12442.2|12435.1|12434.2|721
1592486400000|2020-06-18 13:20:00|12437.7|12436.8|12427.7|12426.8|12438.8|12437.6|12425.7|12424.2|671
1592486700000|2020-06-18 13:25:00|12428.3|12427.1|12433.4|12431.9|12437.6|12436.4|12427.5|12426.6|546
1592487000000|2020-06-18 13:30:00|12433.5|12432.6|12438.1|12436.6|12460.9|12459.4|12432.8|12431.9|508
1592487300000|2020-06-18 13:35:00|12437.4|12436.5|12442.7|12441.8|12446.2|12445.2|12430|12428.9|445
1592487600000|2020-06-18 13:40:00|12442.9|12442|12437.8|12436.9|12443.5|12442.3|12435.5|12434.6|411
1592487900000|2020-06-18 13:45:00|12438.1|12436.6|12433.3|12432.4|12439.7|12438.2|12431.6|12430.4|413
1592488200000|2020-06-18 13:50:00|12432.6|12431.7|12424|12423.1|12439.6|12438.1|12423.8|12422.5|427
1592488500000|2020-06-18 13:55:00|12424.1|12423.2|12426.4|12424.2|12429.3|12428.1|12422.1|12421.2|497
1592488800000|2020-06-18 14:00:00|12425.6|12424.1|12427.6|12426.7|12430.3|12429.2|12422.5|12421.6|729
1592489100000|2020-06-18 14:05:00|12427.5|12426.6|12425.5|12424.6|12430.7|12429.4|12423.6|12422.4|666
1592489400000|2020-06-18 14:10:00|12425.6|12424.7|12429.3|12428.4|12431.4|12430.5|12425.1|12424.2|598
1592489700000|2020-06-18 14:15:00|12429.4|12428.5|12427|12426.1|12430.9|12430|12425.2|12424.3|596
1592490000000|2020-06-18 14:20:00|12426.9|12426|12413.4|12412.5|12427.5|12426.5|12413.3|12412.4|674
1592490300000|2020-06-18 14:25:00|12413.5|12412.6|12416.2|12415.3|12423.4|12422|12411.5|12410.3|776
1592490600000|2020-06-18 14:30:00|12416.3|12414.8|12406.8|12405.9|12416.9|12416|12402.3|12401.4|853
1592490900000|2020-06-18 14:35:00|12406.9|12406|12407|12406.1|12420.5|12419.4|12405.9|12405|858
1592491200000|2020-06-18 14:40:00|12406.7|12405.8|12410.6|12409.7|12411.7|12410.5|12406.3|12405.4|852
1592491500000|2020-06-18 14:45:00|12410.5|12409.6|12408.3|12406.8|12411.4|12410.5|12403.4|12402.5|739
1592491800000|2020-06-18 14:50:00|12408.2|12406.7|12408.6|12407.7|12410.1|12408.6|12403.2|12402.3|730
1592492100000|2020-06-18 14:55:00|12408.4|12407.5|12419.2|12418.3|12421.6|12420.4|12405.5|12404.6|836
1592492400000|2020-06-18 15:00:00|12419.4|12418.5|12420.3|12419.4|12421.7|12420.5|12414.3|12413.1|705
1592492700000|2020-06-18 15:05:00|12420.2|12419.3|12423.1|12421.6|12427.7|12426.4|12419.2|12418|677
1592493000000|2020-06-18 15:10:00|12423|12421.5|12430.1|12429.2|12430.8|12429.3|12423|12421.5|530
1592493300000|2020-06-18 15:15:00|12430.3|12429.4|12440.8|12439.9|12444.6|12443.1|12430.2|12429.1|691
1592493600000|2020-06-18 15:20:00|12440.9|12440|12440.3|12439.4|12441.2|12440.3|12436.1|12435|641
1592493900000|2020-06-18 15:25:00|12440.5|12439.6|12433.8|12432.9|12445.6|12444.4|12432.2|12431.3|677
1592494200000|2020-06-18 15:30:00|12433.9|12433|12429.3|12427.8|12438.9|12437.7|12428.7|12427.8|613
1592494500000|2020-06-18 15:35:00|12428.9|12428|12425.1|12424.2|12429.4|12428.2|12423.9|12422.7|580
1592494800000|2020-06-18 15:40:00|12425|12424.1|12425.4|12424.5|12430.3|12429.4|12424.3|12423.4|523
1592495100000|2020-06-18 15:45:00|12426|12425.1|12429.1|12428.2|12429.2|12428.3|12423.3|12422.4|553
1592495400000|2020-06-18 15:50:00|12429.2|12428.3|12426.2|12425.3|12430|12428.7|12425.1|12424.2|574
1592495700000|2020-06-18 15:55:00|12426.3|12425.4|12429|12428.1|12429.2|12428.3|12424|12423.1|571
1592496000000|2020-06-18 16:00:00|12429.1|12428.2|12429|12428.1|12430|12429.1|12425.6|12424.7|530
1592496300000|2020-06-18 16:05:00|12428.3|12427.4|12432.5|12431.6|12435.4|12434.5|12425.9|12425|598
1592496600000|2020-06-18 16:10:00|12432.3|12431.4|12437.2|12436.3|12439.3|12438.4|12431.8|12430.7|640
1592496900000|2020-06-18 16:15:00|12437.1|12436.2|12430.9|12430|12437.2|12436.3|12430.4|12429.3|653
1592497200000|2020-06-18 16:20:00|12431.1|12430.2|12426.4|12425.5|12432.5|12431.6|12425.8|12424.7|532
1592497500000|2020-06-18 16:25:00|12426.6|12425.7|12429.8|12428.9|12431.4|12430.2|12425.5|12424.6|596
1592497800000|2020-06-18 16:30:00|12429.9|12429|12426.9|12426|12431|12430.1|12425.6|12424.7|458
1592498100000|2020-06-18 16:35:00|12427|12426.1|12414.3|12412.8|12427.2|12426.3|12412.2|12410.8|595
1592498400000|2020-06-18 16:40:00|12413.8|12412.9|12409.1|12408.2|12417.6|12416.4|12408.1|12406.7|596
1592498700000|2020-06-18 16:45:00|12409|12408.1|12413|12412.1|12414.6|12413.7|12408.6|12407.7|535
1592499000000|2020-06-18 16:50:00|12412.9|12412|12416.4|12415.5|12416.4|12415.5|12411.5|12410.6|509
1592499300000|2020-06-18 16:55:00|12416.5|12415.6|12412.1|12411.2|12418.6|12417.7|12410.8|12409.9|783
1592499600000|2020-06-18 17:00:00|12411.8|12410.9|12412.3|12411.4|12412.5|12411.6|12405.4|12404.5|726
1592499900000|2020-06-18 17:05:00|12412.2|12411.3|12415.9|12414.4|12415.9|12414.6|12411.8|12410.9|589
1592500200000|2020-06-18 17:10:00|12415.8|12414.3|12416.4|12415.5|12418.5|12417.6|12414.8|12413.9|513
1592500500000|2020-06-18 17:15:00|12416.5|12415.6|12415.8|12414.3|12419.3|12418|12414.8|12413.9|446
1592500800000|2020-06-18 17:20:00|12415.9|12414.4|12413.1|12412.2|12417.5|12416.6|12412.3|12411.4|333
1592501100000|2020-06-18 17:25:00|12413.3|12412.4|12414|12413.1|12415.6|12414.5|12411|12410.1|496
1592501400000|2020-06-18 17:30:00|12413.9|12413|12410.3|12409.4|12413.9|12413|12409.8|12408.6|349
1592501700000|2020-06-18 17:35:00|12410.4|12409.5|12415|12414.1|12415.3|12414.4|12409.6|12408.7|381
1592502000000|2020-06-18 17:40:00|12415.2|12414.3|12422.2|12421.3|12422.7|12421.7|12414.8|12413.9|464
1592502300000|2020-06-18 17:45:00|12422.5|12421|12425.4|12424.5|12426|12425.1|12421.6|12420.6|455
1592502600000|2020-06-18 17:50:00|12425.5|12424.6|12427|12426.1|12428.5|12427.3|12425.4|12424.5|408
1592502900000|2020-06-18 17:55:00|12427.1|12426.2|12428.3|12427.4|12428.6|12427.7|12423.8|12422.9|445
1592503200000|2020-06-18 18:00:00|12428.1|12427.2|12425.2|12424.3|12429.1|12428.2|12424.5|12423.5|545
1592503500000|2020-06-18 18:05:00|12425.1|12424.2|12422.1|12421.2|12425.7|12424.8|12420.8|12419.7|547
1592503800000|2020-06-18 18:10:00|12422.3|12421.4|12420.2|12418.7|12423.3|12422.4|12419.1|12418|375
1592504100000|2020-06-18 18:15:00|12420.3|12418.8|12419.3|12418.4|12420.8|12419.6|12418.1|12416.9|449
1592504400000|2020-06-18 18:20:00|12419.2|12418.3|12423.5|12422.6|12424.3|12423.4|12418.6|12417.7|370
1592504700000|2020-06-18 18:25:00|12423.6|12422.7|12420|12419.1|12426.1|12425.2|12419.7|12418.8|443
1592505000000|2020-06-18 18:30:00|12419.9|12419|12420.1|12419.2|12422.3|12421.4|12417.7|12416.8|552
1592505300000|2020-06-18 18:35:00|12420|12419.1|12419.6|12418.1|12422.3|12421|12418.9|12417.6|451
1592505600000|2020-06-18 18:40:00|12419.7|12418.2|12418.5|12417.6|12422.6|12421.7|12417.3|12416.4|478
1592505900000|2020-06-18 18:45:00|12418.3|12417.4|12418.7|12417.8|12420.4|12419.5|12417.8|12416.9|381
1592506200000|2020-06-18 18:50:00|12418.8|12417.9|12421.4|12420.5|12422|12421.1|12418.6|12417.7|345
1592506500000|2020-06-18 18:55:00|12421.9|12421|12420.4|12419.5|12423.5|12422.6|12419.5|12418.6|454
1592506800000|2020-06-18 19:00:00|12420.3|12419.4|12418.4|12417.5|12420.9|12420|12417.4|12416.5|534
1592507100000|2020-06-18 19:05:00|12418.3|12417.4|12413.4|12412.5|12418.7|12417.8|12412.5|12411.4|397
1592507400000|2020-06-18 19:10:00|12413.5|12412.6|12412.3|12411.4|12413.6|12412.7|12410.8|12409.7|322
1592507700000|2020-06-18 19:15:00|12412.4|12411.5|12415.4|12414.5|12416.4|12415.5|12412|12411.1|361
1592508000000|2020-06-18 19:20:00|12415.3|12414.4|12418.4|12417.5|12419.6|12418.7|12414.2|12413.3|306
1592508300000|2020-06-18 19:25:00|12418.5|12417.6|12420.6|12419.7|12421.5|12420.6|12416.6|12415.7|343
1592508600000|2020-06-18 19:30:00|12420.5|12419.6|12424.3|12423.4|12424.6|12423.7|12420.5|12419.6|385
1592508900000|2020-06-18 19:35:00|12424.2|12423.3|12425.2|12424.3|12425.8|12424.9|12421.9|12421|382
1592509200000|2020-06-18 19:40:00|12425.3|12424.4|12420.5|12419.6|12425.5|12424.6|12420.5|12419.3|397
1592509500000|2020-06-18 19:45:00|12420.9|12419.4|12423.9|12423|12424.5|12423.6|12419.6|12418.6|307
1592509800000|2020-06-18 19:50:00|12424.1|12423.2|12423.4|12422.5|12425.6|12424.7|12421.8|12420.9|398
1592510100000|2020-06-18 19:55:00|12423.5|12422.6|12416.1|12415.2|12424.1|12422.9|12415.2|12414.3|541
1592510400000|2020-06-18 20:00:00|12416.4|12415.5|12419.6|12418.7|12419.6|12418.7|12413.4|12412.3|439
1592510700000|2020-06-18 20:05:00|12419.5|12418.6|12422.4|12420.9|12422.8|12421.5|12419|12418.1|312
1592511000000|2020-06-18 20:10:00|12422.1|12421.2|12423.7|12422.2|12423.9|12422.6|12421.8|12420.6|268
1592511300000|2020-06-18 20:15:00|12423.8|12422.3|12423.5|12422.6|12426.6|12425.5|12421.5|12420.6|319
1592511600000|2020-06-18 20:20:00|12423.1|12422.2|12426|12425.1|12427.6|12426.3|12422.6|12421.5|306
1592511900000|2020-06-18 20:25:00|12426.1|12425.2|12427.5|12426.6|12428.2|12427|12425.8|12424.7|287
1592512200000|2020-06-18 20:30:00|12427.6|12426.7|12428.1|12426.6|12429.1|12427.6|12425.9|12424.8|230
1592512500000|2020-06-18 20:35:00|12427.9|12427|12429.3|12427.8|12429.3|12428.1|12427.1|12426.1|189
1592512800000|2020-06-18 20:40:00|12429.2|12427.7|12429.7|12428.2|12431.4|12429.9|12427.8|12426.3|262
1592513100000|2020-06-18 20:45:00|12429.8|12428.3|12423.1|12421.6|12429.8|12428.3|12423|12421.5|275
1592513400000|2020-06-18 20:50:00|12423.2|12421.7|12424.1|12422.6|12424.2|12422.7|12421|12419.5|294
1592513700000|2020-06-18 20:55:00|12424.2|12422.7|12424.9|12422.7|12426|12424.5|12421.8|12420.2|284
1592514000000|2020-06-18 21:00:00|12424.7|12422.5|12425|12415|12425.8|12422.5|12423.8|12413.8|79
1592514300000|2020-06-18 21:05:00|12425.1|12415.2|12423.9|12415.6|12425.6|12417.9|12421.4|12413.1|118
1592514600000|2020-06-18 21:10:00|12423.7|12415.8|12421.1|12415.9|12424.4|12417.8|12420.5|12414|196
1592514900000|2020-06-18 21:15:00|12421.3|12415.5|12425.5|12416.5|12426.6|12420.3|12421.1|12414.4|241
1592515200000|2020-06-18 21:20:00|12425|12416.4|12420.8|12416.3|12427.4|12420.2|12419.6|12414.3|370
1592515500000|2020-06-18 21:25:00|12420.7|12416.2|12420.3|12415.8|12425.8|12416.9|12418.7|12413.6|342
1592515800000|2020-06-18 21:30:00|12420.2|12415.7|12424.6|12417.1|12425.7|12417.8|12418.8|12415|356
1592516100000|2020-06-18 21:35:00|12424.7|12417.2|12424.2|12416.9|12425.5|12417.8|12423.2|12415.4|394
1592516400000|2020-06-18 21:40:00|12422.9|12417|12424|12414|12427.7|12418|12422|12412|315
1592516700000|2020-06-18 21:45:00|12424.2|12414.2|12422|12413.7|12426|12416.4|12421.1|12412.8|374
1592517000000|2020-06-18 21:50:00|12422.7|12413|12426.9|12416.9|12428.1|12418.1|12421.2|12413|435
1592517300000|2020-06-18 21:55:00|12426.8|12416.8|12427.7|12418|12428.4|12420.3|12422.5|12413.6|458
1592517600000|2020-06-18 22:00:00|12427.5|12418.3|12425.4|12422.2|12427.5|12422.4|12422.5|12415.9|658
1592517900000|2020-06-18 22:05:00|12425.6|12422.7|12426.4|12423.5|12426.6|12424.3|12423.9|12421.4|338
1592518200000|2020-06-18 22:10:00|12426.1|12423.7|12424.5|12422|12427.4|12425.3|12423.9|12421.7|355
1592518500000|2020-06-18 22:15:00|12424.4|12421.8|12424.2|12422.7|12424.9|12423.2|12421.6|12420.1|316
1592518800000|2020-06-18 22:20:00|12424.1|12422.6|12423.4|12421.9|12424.8|12423.1|12423.2|12421.5|211
1592519100000|2020-06-18 22:25:00|12423.3|12421.8|12425|12423.5|12426.3|12424.8|12422.9|12421.2|253
1592519400000|2020-06-18 22:30:00|12424.9|12423.4|12423|12421.5|12425|12423.5|12422.7|12421.2|251
1592519700000|2020-06-18 22:35:00|12422.9|12421.4|12421.9|12420.4|12423.2|12421.7|12421.9|12420.4|164
1592520000000|2020-06-18 22:40:00|12422.2|12420.7|12421.9|12420.4|12423.7|12422.1|12421.4|12419.8|213
1592520300000|2020-06-18 22:45:00|12422|12420.5|12426.5|12425|12426.8|12425.2|12422|12420.5|195
1592520600000|2020-06-18 22:50:00|12426.4|12424.9|12427.9|12426.4|12429|12427.4|12426.3|12424.8|241
1592520900000|2020-06-18 22:55:00|12427.8|12426.3|12429.1|12427.6|12430.5|12428.8|12427.7|12426.2|262
1592521200000|2020-06-18 23:00:00|12428.8|12427.3|12427|12425.5|12430|12428.3|12426.6|12425.3|266
1592521500000|2020-06-18 23:05:00|12426.9|12425.4|12427.9|12426.4|12428|12426.5|12425.1|12423.7|203
1592521800000|2020-06-18 23:10:00|12427.8|12426.3|12427.1|12425.6|12427.9|12426.4|12426.4|12424.9|265
1592522100000|2020-06-18 23:15:00|12427|12425.5|12424.4|12422.9|12427|12425.5|12423.7|12422.3|285
1592522400000|2020-06-18 23:20:00|12424.3|12422.8|12424.9|12423.4|12425.5|12424.3|12423.4|12422.1|232
1592522700000|2020-06-18 23:25:00|12424.8|12423.3|12425.6|12424.1|12426.1|12424.6|12424.1|12422.6|155
1592523000000|2020-06-18 23:30:00|12425.7|12424.2|12432.9|12431.4|12433|12431.7|12425.5|12424.2|264
1592523300000|2020-06-18 23:35:00|12433|12431.5|12432.6|12431.1|12433|12431.6|12430.1|12429|369
1592523600000|2020-06-18 23:40:00|12432.5|12431|12432.4|12430.9|12432.9|12431.8|12430.9|12429.9|217
1592523900000|2020-06-18 23:45:00|12432.3|12430.8|12430.4|12429.5|12432.3|12430.8|12429.5|12428.3|221
1592524200000|2020-06-18 23:50:00|12430.5|12429.6|12429.7|12428.2|12431.6|12430.1|12428.2|12426.9|252
1592524500000|2020-06-18 23:55:00|12429.6|12428.1|12425.6|12424.1|12429.6|12428.3|12424.2|12422.7|342
1592524800000|2020-06-19 00:00:00|12425.7|12424.2|12415.9|12415|12426.6|12425.6|12415.9|12414.8|550
1592525100000|2020-06-19 00:05:00|12416|12415.1|12417.2|12415.7|12418.6|12417.3|12414.4|12413.1|452
1592525400000|2020-06-19 00:10:00|12417.3|12415.8|12416.1|12414.6|12417.5|12416.2|12413.9|12412.6|394
1592525700000|2020-06-19 00:15:00|12415.9|12414.4|12413.7|12412.8|12416.2|12415.1|12412.6|12411.5|451
1592526000000|2020-06-19 00:20:00|12413.6|12412.7|12416|12415.1|12417.2|12415.9|12413.3|12412.4|305
1592526300000|2020-06-19 00:25:00|12415.9|12415|12412.1|12410.6|12416|12415|12411.4|12410.2|310
1592526600000|2020-06-19 00:30:00|12411.9|12411|12414.4|12412.9|12415.7|12414.6|12411.4|12410.2|246
1592526900000|2020-06-19 00:35:00|12414.3|12412.8|12410.3|12409.4|12415.9|12414.7|12409.2|12408.3|264
1592527200000|2020-06-19 00:40:00|12410.4|12409.5|12409.4|12408.5|12412.4|12411.3|12408.9|12407.9|372
1592527500000|2020-06-19 00:45:00|12409.5|12408.6|12408.9|12408|12410.4|12409|12405.4|12404.4|477
1592527800000|2020-06-19 00:50:00|12409|12408.1|12412.9|12411.4|12413.9|12413|12409|12407.8|406
1592528100000|2020-06-19 00:55:00|12412.7|12411.8|12413.8|12412.9|12414.8|12413.5|12411.7|12410.3|362
1592528400000|2020-06-19 01:00:00|12413.9|12413|12411|12410.1|12415.6|12414.4|12409.4|12408.4|438
1592528700000|2020-06-19 01:05:00|12411.1|12410.2|12409.4|12408.5|12411.5|12410.4|12408.4|12407|402
1592529000000|2020-06-19 01:10:00|12409.7|12408.2|12410.3|12408.8|12411.7|12410.5|12408.1|12407.2|381
1592529300000|2020-06-19 01:15:00|12410.1|12409.2|12417|12416.1|12418.9|12417.7|12410.1|12408.9|440
1592529600000|2020-06-19 01:20:00|12417.1|12416.2|12422.2|12420.7|12422.3|12421.4|12416.8|12415.7|379
1592529900000|2020-06-19 01:25:00|12422|12420.5|12420.1|12419.2|12424.8|12423.7|12418.8|12417.9|423
1592530200000|2020-06-19 01:30:00|12420.4|12419.5|12420.1|12419.2|12421.9|12421|12417.7|12416.4|524
1592530500000|2020-06-19 01:35:00|12420.2|12419.3|12421|12420.1|12424.2|12422.7|12418.8|12417.8|446
1592530800000|2020-06-19 01:40:00|12421.1|12420.2|12421.5|12420.6|12423.6|12422.4|12420|12418.9|390
1592531100000|2020-06-19 01:45:00|12421.6|12420.7|12426.8|12425.3|12428.7|12427.2|12421.4|12420.2|330
1592531400000|2020-06-19 01:50:00|12426.9|12425.4|12425|12424.1|12426.9|12425.5|12422.3|12421.4|345
1592531700000|2020-06-19 01:55:00|12424.9|12424|12420|12419.1|12425.9|12424.7|12419|12418.1|395
1592532000000|2020-06-19 02:00:00|12419.9|12419|12421|12420.1|12422.3|12421.2|12418.5|12417.4|435
1592532300000|2020-06-19 02:05:00|12421.1|12420.2|12419.1|12418.2|12422.7|12421.8|12418.8|12417.9|369
1592532600000|2020-06-19 02:10:00|12419.2|12418.3|12420.4|12419.5|12420.8|12419.9|12417.9|12417|417
1592532900000|2020-06-19 02:15:00|12420.5|12419.6|12423.1|12422.2|12425.5|12424.6|12420.1|12418.9|400
1592533200000|2020-06-19 02:20:00|12424.1|12422.6|12419.9|12419|12424.9|12423.7|12419.9|12418.6|317
1592533500000|2020-06-19 02:25:00|12420|12419.1|12419.8|12418.9|12421.3|12420.2|12418.2|12417.1|387
1592533800000|2020-06-19 02:30:00|12420.4|12418.7|12422.7|12421.8|12422.8|12421.8|12419.3|12418.3|371
1592534100000|2020-06-19 02:35:00|12422.6|12421.7|12424.2|12422.7|12425.7|12424.2|12421.2|12419.7|409
1592534400000|2020-06-19 02:40:00|12424.1|12422.6|12424.5|12423.6|12425.2|12423.8|12423.2|12422|375
1592534700000|2020-06-19 02:45:00|12424.6|12423.7|12423.9|12423|12425.6|12424.6|12423.7|12422.5|376
1592535000000|2020-06-19 02:50:00|12424|12423.1|12425.8|12424.9|12427.2|12426|12423.6|12422.4|397
1592535300000|2020-06-19 02:55:00|12425.7|12424.8|12430.5|12429.6|12430.7|12429.8|12425.1|12424.2|444
1592535600000|2020-06-19 03:00:00|12430.6|12429.7|12430|12429.1|12430.6|12429.7|12426.6|12425.5|338
1592535900000|2020-06-19 03:05:00|12430.1|12429.2|12432.9|12432|12433.4|12432.2|12428.3|12427.4|288
1592536200000|2020-06-19 03:10:00|12432.8|12431.9|12433.7|12432.8|12434.4|12433.5|12432.2|12431|246
1592536500000|2020-06-19 03:15:00|12433.8|12432.9|12437.2|12436.3|12437.7|12436.7|12432.8|12431.6|261
1592536800000|2020-06-19 03:20:00|12436.9|12436|12436.7|12435.8|12437.7|12436.8|12435.5|12434.6|299
1592537100000|2020-06-19 03:25:00|12436.5|12435.6|12431.7|12430.8|12436.6|12435.7|12431|12430.1|354
1592537400000|2020-06-19 03:30:00|12431.4|12430.5|12431.5|12430.6|12432.4|12431.5|12429.7|12428.3|298
1592537700000|2020-06-19 03:35:00|12431.4|12430.5|12431.3|12430.4|12432.4|12431.1|12430.5|12429.1|257
1592538000000|2020-06-19 03:40:00|12431.9|12430.5|12434.5|12433|12435.8|12434.6|12431.9|12430.5|318
1592538300000|2020-06-19 03:45:00|12434.1|12433.2|12431.9|12431|12435|12433.7|12431.5|12430.5|321
1592538600000|2020-06-19 03:50:00|12432|12431.1|12431.9|12431|12433|12432.1|12430.4|12429.5|313
1592538900000|2020-06-19 03:55:00|12431.8|12430.9|12434.1|12433.2|12434.5|12433.4|12431.4|12430.3|282
1592539200000|2020-06-19 04:00:00|12434.5|12433|12432.5|12431.6|12434.5|12433.3|12432.2|12431|282
1592539500000|2020-06-19 04:05:00|12432.4|12431.5|12429.4|12428.5|12432.6|12431.7|12428.9|12427.9|227
1592539800000|2020-06-19 04:10:00|12429.3|12428.4|12431.3|12429.8|12432.7|12431.7|12428.3|12427.2|322
1592540100000|2020-06-19 04:15:00|12431.2|12429.7|12431.6|12430.7|12432.7|12431.8|12430.5|12429.4|194
1592540400000|2020-06-19 04:20:00|12431.7|12430.8|12430|12429.1|12431.8|12430.8|12429.9|12428.7|210
1592540700000|2020-06-19 04:25:00|12430.1|12429.2|12428.4|12427.5|12431.6|12430.4|12428.4|12427.1|264
1592541000000|2020-06-19 04:30:00|12428.2|12427.3|12431.6|12430.7|12431.9|12431|12427|12426|300
1592541300000|2020-06-19 04:35:00|12431.5|12430.6|12431.5|12430.6|12432.9|12431.7|12429.7|12428.6|385
1592541600000|2020-06-19 04:40:00|12431.6|12430.7|12429|12428.1|12431.7|12430.7|12428.6|12427.7|224
1592541900000|2020-06-19 04:45:00|12428.9|12428|12430.2|12429.3|12430.8|12429.9|12427.8|12426.9|207
1592542200000|2020-06-19 04:50:00|12430.1|12429.2|12429.8|12428.9|12431.6|12430.6|12429.8|12428.8|212
1592542500000|2020-06-19 04:55:00|12429.9|12429|12427.9|12427|12430.7|12429.4|12427|12425.9|230
1592542800000|2020-06-19 05:00:00|12428|12427.1|12429.8|12428.9|12430.3|12429.4|12427.1|12426.2|213
1592543100000|2020-06-19 05:05:00|12429.7|12428.8|12430.5|12429.6|12432.3|12431.1|12429.6|12428.5|231
1592543400000|2020-06-19 05:10:00|12430.7|12429.8|12433.4|12432.5|12433.9|12433|12430.1|12429.2|250
1592543700000|2020-06-19 05:15:00|12433.6|12432.7|12435.4|12434.5|12436.4|12435.5|12433.3|12432.4|182
1592544000000|2020-06-19 05:20:00|12435.3|12434.4|12437.9|12437|12438.6|12437.7|12434.9|12434|222
1592544300000|2020-06-19 05:25:00|12438|12437.1|12441.1|12440.2|12442.6|12441.7|12437.8|12436.7|273
1592544600000|2020-06-19 05:30:00|12440.9|12440|12444.6|12443.7|12446.6|12445.7|12439.5|12438.6|345
1592544900000|2020-06-19 05:35:00|12444.8|12443.3|12448.9|12448|12449.8|12448.9|12444.8|12443.3|327
1592545200000|2020-06-19 05:40:00|12449|12448.1|12445.1|12444.2|12450.2|12449.3|12445|12444.1|329
1592545500000|2020-06-19 05:45:00|12445|12444.1|12443.7|12442.8|12445.2|12444.3|12442.3|12441.4|251
1592545800000|2020-06-19 05:50:00|12443.8|12442.9|12452.8|12451.9|12452.8|12451.9|12443.1|12442|279
1592546100000|2020-06-19 05:55:00|12452.7|12451.8|12448|12444.6|12452.9|12452|12446.7|12444.6|437
1592546400000|2020-06-19 06:00:00|12448.2|12444.8|12438.3|12437.4|12452.4|12450.5|12438.2|12436.9|660
1592546700000|2020-06-19 06:05:00|12438.7|12437.2|12440.1|12439.2|12440.7|12439.6|12437.5|12436.3|461
1592547000000|2020-06-19 06:10:00|12440.2|12439.3|12437|12435.5|12443.1|12442.2|12435.6|12434.7|402
1592547300000|2020-06-19 06:15:00|12436.9|12435.4|12439.3|12437.8|12439.8|12438.9|12435.8|12434.9|410
1592547600000|2020-06-19 06:20:00|12439.4|12437.9|12438.2|12437.3|12440.4|12439.3|12436.5|12435.1|460
1592547900000|2020-06-19 06:25:00|12438.3|12437.4|12444.8|12443.9|12446|12445.1|12438.3|12437.4|436
1592548200000|2020-06-19 06:30:00|12444.9|12444|12451.6|12450.1|12452.9|12451.5|12443|12442.1|409
1592548500000|2020-06-19 06:35:00|12451.5|12450|12452.5|12451.6|12456.6|12455.5|12450.3|12449.2|666
1592548800000|2020-06-19 06:40:00|12452.4|12451.5|12453.2|12452.3|12457.4|12455.7|12451.8|12450.9|455
1592549100000|2020-06-19 06:45:00|12453.3|12452.4|12454.8|12453.9|12455.8|12454.9|12450.3|12449.4|487
1592549400000|2020-06-19 06:50:00|12454.7|12453.8|12450.9|12450|12455.6|12454.6|12450.4|12449.2|379
1592549700000|2020-06-19 06:55:00|12450.4|12449.5|12449.2|12448.3|12451.8|12450.7|12449.1|12448.1|357
1592550000000|2020-06-19 07:00:00|12448.8|12447.9|12445.6|12444.7|12449.2|12448.3|12442.9|12442|567
1592550300000|2020-06-19 07:05:00|12445.5|12444.6|12444.1|12443.2|12448.6|12447.7|12443.5|12442.6|493
1592550600000|2020-06-19 07:10:00|12444|12443.1|12438.7|12437.8|12444.1|12443.2|12436|12434.9|588
1592550900000|2020-06-19 07:15:00|12438.8|12437.9|12440.3|12439.4|12445.3|12444.4|12438.8|12437.9|495
1592551200000|2020-06-19 07:20:00|12441|12439.5|12439|12438.1|12442.5|12441.6|12439|12438.1|404
1592551500000|2020-06-19 07:25:00|12439.1|12438.2|12435.8|12434.9|12439.5|12438.4|12433.6|12432.7|490
1592551800000|2020-06-19 07:30:00|12435.7|12434.2|12431|12430.1|12439.4|12438.2|12430.5|12429.5|606
1592552100000|2020-06-19 07:35:00|12430.9|12430|12430.9|12429.4|12436.4|12435.3|12429.9|12428.8|526
1592552400000|2020-06-19 07:40:00|12430.8|12429.3|12429.9|12429|12431.7|12430.6|12428|12427.1|534
1592552700000|2020-06-19 07:45:00|12430.3|12429.4|12432.8|12431.9|12434.7|12433.8|12430.1|12428.9|474
1592553000000|2020-06-19 07:50:00|12432.9|12432|12429.6|12428.7|12432.9|12432|12423|12422.1|484
1592553300000|2020-06-19 07:55:00|12429.7|12428.8|12434.3|12433.4|12438.6|12437.7|12427.9|12427|541
1592553600000|2020-06-19 08:00:00|12434.5|12433.6|12433.2|12432.3|12434.7|12433.6|12428.2|12427.3|638
1592553900000|2020-06-19 08:05:00|12433.8|12432.9|12410.4|12409.5|12434.8|12433.9|12409|12408.1|581
1592554200000|2020-06-19 08:10:00|12411.1|12410.2|12414.9|12414|12418.5|12417.4|12411.1|12410.2|583
1592554500000|2020-06-19 08:15:00|12415.3|12414.4|12418.2|12417.3|12421.8|12420.9|12414.9|12414|577
1592554800000|2020-06-19 08:20:00|12418|12417.1|12411.1|12410.2|12419.1|12418.2|12408.7|12407.8|568
1592555100000|2020-06-19 08:25:00|12411.2|12410.3|12416.6|12415.7|12417.2|12415.9|12408.1|12406.9|617
1592555400000|2020-06-19 08:30:00|12417.2|12416.3|12422.8|12421.9|12425.2|12424.2|12416.7|12415.7|606
1592555700000|2020-06-19 08:35:00|12423.2|12421.7|12411.6|12410.7|12424.1|12423.2|12409.9|12409|603
1592556000000|2020-06-19 08:40:00|12411.8|12410.9|12415|12414.1|12418.4|12417.5|12411.8|12410.9|523
1592556300000|2020-06-19 08:45:00|12415.4|12414.5|12414.5|12413.6|12417.5|12416.3|12408.6|12407.5|536
1592556600000|2020-06-19 08:50:00|12414.4|12413.5|12416.8|12415.3|12419.6|12418.7|12412|12411.1|504
1592556900000|2020-06-19 08:55:00|12416.3|12415.4|12413.3|12412.4|12416.6|12415.4|12407.7|12406.8|603
1592557200000|2020-06-19 09:00:00|12413.4|12412.5|12417.5|12416.6|12418.4|12417.5|12407.8|12406.9|601
1592557500000|2020-06-19 09:05:00|12417.3|12416.4|12418.4|12417.5|12418.6|12417.7|12413.9|12413|452
1592557800000|2020-06-19 09:10:00|12418.5|12417.6|12420.6|12419.7|12421.3|12420.4|12417|12416.1|550
1592558100000|2020-06-19 09:15:00|12420.7|12419.8|12413.6|12412.7|12421.5|12420.6|12412.2|12411.3|518
1592558400000|2020-06-19 09:20:00|12413.5|12412.6|12410.8|12409.9|12416.6|12415.7|12410.1|12409.2|501
1592558700000|2020-06-19 09:25:00|12410.9|12410|12416.5|12415.6|12417.1|12416.2|12407.8|12406.9|516
1592559000000|2020-06-19 09:30:00|12416.4|12415.5|12415.7|12414.8|12419.9|12419|12412.7|12411.8|440
1592559300000|2020-06-19 09:35:00|12415.8|12414.9|12419.9|12419|12421.7|12420.8|12415.7|12414.8|567
1592559600000|2020-06-19 09:40:00|12420|12419.1|12413.7|12412.8|12424|12423.1|12413.6|12412.4|441
1592559900000|2020-06-19 09:45:00|12413.6|12412.7|12416.1|12415.2|12419.5|12418.6|12412.5|12411.4|409
1592560200000|2020-06-19 09:50:00|12416.4|12414.9|12414.7|12413.8|12421.7|12420.8|12412.3|12411.4|559
1592560500000|2020-06-19 09:55:00|12414.6|12413.7|12418.9|12418|12420.1|12418.9|12410.1|12409.1|600
1592560800000|2020-06-19 10:00:00|12418.7|12417.8|12418.4|12417.5|12419.7|12418.5|12413.1|12411.6|521
1592561100000|2020-06-19 10:05:00|12418.5|12417.6|12411.3|12410.4|12418.9|12417.7|12409|12407.6|543
1592561400000|2020-06-19 10:10:00|12411.5|12410.6|12394.5|12393.6|12411.7|12410.8|12393.7|12392.8|808
1592561700000|2020-06-19 10:15:00|12394.6|12393.7|12388.1|12387.2|12394.9|12393.7|12386.1|12385.1|650
1592562000000|2020-06-19 10:20:00|12388.2|12387.3|12387.7|12386.8|12389.8|12388.9|12384.8|12383.6|566
1592562300000|2020-06-19 10:25:00|12388|12386.5|12381.8|12380.3|12388.9|12388|12376.8|12375.8|597
1592562600000|2020-06-19 10:30:00|12381.5|12380.6|12382.5|12381.6|12384.7|12383.6|12379.1|12378.2|527
1592562900000|2020-06-19 10:35:00|12382.6|12381.7|12381|12379.5|12386.3|12385.3|12377.6|12376.7|578
1592563200000|2020-06-19 10:40:00|12381.1|12379.6|12386.7|12385.8|12387.1|12386.2|12379.1|12378|479
1592563500000|2020-06-19 10:45:00|12387.1|12385.6|12385.2|12384.3|12388.3|12387.4|12383.8|12382.6|551
1592563800000|2020-06-19 10:50:00|12385.1|12384.2|12381.7|12380.8|12386.1|12384.8|12380.2|12379.3|454
1592564100000|2020-06-19 10:55:00|12381.5|12380.6|12382.7|12381.8|12383.7|12382.8|12380|12379.1|462
1592564400000|2020-06-19 11:00:00|12382.8|12381.9|12385.1|12384.2|12385.5|12384.6|12379|12378.1|477
1592564700000|2020-06-19 11:05:00|12385.2|12384.3|12380|12379.1|12385.3|12384.3|12378.8|12377.8|473
1592565000000|2020-06-19 11:10:00|12380.1|12379.2|12371.9|12371|12380.2|12379.3|12368|12367.1|617
1592565300000|2020-06-19 11:15:00|12372|12371.1|12374.6|12373.7|12375.1|12374.2|12369.7|12368.8|406
1592565600000|2020-06-19 11:20:00|12374.7|12373.8|12372.9|12372|12375|12374.1|12369.8|12368.9|441
1592565900000|2020-06-19 11:25:00|12372.7|12371.8|12373.8|12372.9|12375.5|12374.6|12371|12369.9|544
1592566200000|2020-06-19 11:30:00|12373.9|12373|12368.3|12367.4|12375.9|12375|12367.1|12366.2|530
1592566500000|2020-06-19 11:35:00|12368.4|12367.5|12370.7|12369.8|12375.2|12374.3|12368|12367.1|556
1592566800000|2020-06-19 11:40:00|12370.8|12369.9|12367|12366.1|12371.5|12370.4|12361.1|12359.9|610
1592567100000|2020-06-19 11:45:00|12367.1|12366.2|12366|12365.1|12369.3|12368.2|12362|12361.1|443
1592567400000|2020-06-19 11:50:00|12365.8|12364.9|12367|12366.1|12372|12371.1|12364.8|12363.9|398
1592567700000|2020-06-19 11:55:00|12366.9|12366|12372.3|12371.4|12372.4|12371.5|12363.4|12362.5|498
1592568000000|2020-06-19 12:00:00|12372.2|12371.3|12380.1|12379.2|12383.3|12382.4|12372.2|12371.3|648
1592568300000|2020-06-19 12:05:00|12380.4|12379.5|12376.2|12375.3|12380.8|12379.8|12371.5|12370.5|574
1592568600000|2020-06-19 12:10:00|12376.1|12375.2|12387.8|12386.9|12388.1|12387|12372.6|12371.1|716
1592568900000|2020-06-19 12:15:00|12387.5|12386.6|12382.2|12380.7|12388|12387|12381.3|12380.2|621
1592569200000|2020-06-19 12:20:00|12381.8|12380.3|12396.8|12395.3|12398.2|12397.3|12381.8|12380.3|813
1592569500000|2020-06-19 12:25:00|12396.7|12395.2|12388.8|12387.3|12396.9|12395.4|12386.2|12385.3|673
1592569800000|2020-06-19 12:30:00|12388.7|12387.2|12403.3|12401.8|12412.7|12411.2|12388.3|12386.8|989
1592570100000|2020-06-19 12:35:00|12403|12401.5|12409.5|12408|12411.4|12410.3|12401.7|12400.2|903
1592570400000|2020-06-19 12:40:00|12409|12407.5|12409.1|12407.6|12411.7|12410.2|12406.1|12404.6|698
1592570700000|2020-06-19 12:45:00|12408.7|12407.2|12411.4|12409.9|12412.4|12410.9|12406.7|12405.2|673
1592571000000|2020-06-19 12:50:00|12411.3|12409.8|12406.3|12404.8|12411.7|12410.2|12402.5|12401.3|662
1592571300000|2020-06-19 12:55:00|12406|12404.5|12405.1|12404.2|12407.5|12406|12399.9|12398.9|722
1592571600000|2020-06-19 13:00:00|12405|12404.1|12408.5|12407|12408.5|12407|12399.7|12398.4|668
1592571900000|2020-06-19 13:05:00|12408.6|12407.1|12403.6|12402.1|12412.8|12411.3|12403.1|12401.6|606
1592572200000|2020-06-19 13:10:00|12403.5|12402|12391.5|12390|12404.6|12403.1|12391.2|12389.7|758
1592572500000|2020-06-19 13:15:00|12391.1|12390.2|12396.2|12394.7|12398.2|12397|12390.3|12388.8|611
1592572800000|2020-06-19 13:20:00|12395.6|12393.9|12385|12383.5|12396|12395|12384.6|12383.3|578
1592573100000|2020-06-19 13:25:00|12384.7|12383.8|12383|12382.1|12388.5|12387.1|12383|12381.8|608
1592573400000|2020-06-19 13:30:00|12383.4|12381.9|12385.1|12383.6|12385.1|12383.6|12379.9|12379|462
1592573700000|2020-06-19 13:35:00|12385.3|12383.8|12388|12386.5|12388.1|12386.6|12382.8|12381.6|386
1592574000000|2020-06-19 13:40:00|12387.4|12386.8|12383.8|12382.9|12390.1|12388.9|12383|12381.5|386
1592574300000|2020-06-19 13:45:00|12383.9|12383|12377.8|12376.9|12385.4|12384.2|12376.5|12375.6|392
1592574600000|2020-06-19 13:50:00|12377.7|12376.8|12380.3|12378.8|12380.4|12379.1|12375.9|12375|344
1592574900000|2020-06-19 13:55:00|12380.1|12378.6|12377.6|12376.7|12381.8|12380.7|12376|12374.8|447
1592575200000|2020-06-19 14:00:00|12377.8|12376.9|12382.3|12380.8|12385.5|12384.1|12377.8|12376.9|418
1592575500000|2020-06-19 14:05:00|12382.2|12380.7|12391.4|12389.9|12391.5|12390.3|12381.7|12380.2|451
1592575800000|2020-06-19 14:10:00|12391.5|12390|12390.2|12388.7|12391.5|12390|12383.3|12381.9|593
1592576100000|2020-06-19 14:15:00|12389.9|12388.4|12387.3|12385.8|12393.1|12391.6|12384.4|12382.9|637
1592576400000|2020-06-19 14:20:00|12387.7|12386.2|12373.8|12372.3|12388.1|12386.6|12372.9|12372|615
1592576700000|2020-06-19 14:25:00|12374.1|12372.6|12372|12370.5|12378.1|12376.9|12369.8|12368.3|621
1592577000000|2020-06-19 14:30:00|12372.2|12370.7|12370.1|12368.6|12373.3|12372.3|12367.6|12366.3|757
1592577300000|2020-06-19 14:35:00|12370.2|12368.7|12370.6|12369.1|12372.1|12370.9|12368|12366.5|617
1592577600000|2020-06-19 14:40:00|12370.7|12369.2|12366|12365.1|12371|12369.5|12364|12362.6|745
1592577900000|2020-06-19 14:45:00|12365.9|12365|12355.2|12353.7|12367.2|12365.8|12354.7|12353.7|918
1592578200000|2020-06-19 14:50:00|12355.3|12353.8|12354.4|12352.9|12358.3|12357.1|12349.4|12347.9|986
1592578500000|2020-06-19 14:55:00|12354.6|12353.1|12361.2|12359.7|12369.9|12368.8|12353.2|12352.3|1096
1592578800000|2020-06-19 15:00:00|12361.1|12359.6|12378.4|12376.9|12379.6|12378.1|12360.7|12359.2|1117
1592579100000|2020-06-19 15:05:00|12378.3|12376.8|12369.9|12368.4|12378.9|12377.4|12368.2|12366.7|887
1592579400000|2020-06-19 15:10:00|12370.2|12368.7|12379.1|12377.6|12379.3|12377.8|12366.8|12365.3|732
1592579700000|2020-06-19 15:15:00|12378.7|12377.2|12371.3|12369.8|12379.4|12377.9|12370.2|12368.7|730
1592580000000|2020-06-19 15:20:00|12371.1|12369.6|12371.7|12370.2|12373|12371.7|12368.2|12366.7|694
1592580300000|2020-06-19 15:25:00|12371.6|12370.1|12368.5|12367|12372.1|12370.8|12364.7|12363.2|558
1592580600000|2020-06-19 15:30:00|12368.3|12366.8|12367.3|12365.8|12370.8|12369.3|12365.2|12363.7|648
1592580900000|2020-06-19 15:35:00|12367.2|12365.7|12365.1|12363.6|12368.1|12366.6|12363|12361.5|658
1592581200000|2020-06-19 15:40:00|12365.2|12363.7|12362.3|12360.8|12367.8|12366.3|12357|12355.5|580
1592581500000|2020-06-19 15:45:00|12362.2|12360.7|12367.2|12365.7|12370.8|12369.3|12362.2|12360.7|583
1592581800000|2020-06-19 15:50:00|12367.3|12365.8|12364.9|12363.4|12367.4|12366|12364.3|12362.8|603
1592582100000|2020-06-19 15:55:00|12365|12363.5|12360.7|12359.2|12365.1|12364|12360.2|12359|642
1592582400000|2020-06-19 16:00:00|12360.8|12359.3|12359.6|12358.1|12363.1|12361.6|12355.6|12354.4|652
1592582700000|2020-06-19 16:05:00|12359.7|12358.2|12358.1|12356.6|12360.7|12359.2|12355.9|12354.7|533
1592583000000|2020-06-19 16:10:00|12358.2|12356.7|12352.8|12351.3|12359.6|12358.1|12352.6|12351.1|589
1592583300000|2020-06-19 16:15:00|12352.7|12351.2|12352|12350.5|12358.3|12357.2|12350.4|12349|919
1592583600000|2020-06-19 16:20:00|12351.8|12350.3|12354.6|12353.1|12359.4|12358.2|12351.7|12350.2|881
1592583900000|2020-06-19 16:25:00|12354.7|12353.2|12364.5|12363|12365.1|12363.6|12354.2|12352.8|747
1592584200000|2020-06-19 16:30:00|12364.4|12362.9|12366|12364.5|12369.6|12368.1|12363.6|12362.1|625
1592584500000|2020-06-19 16:35:00|12365.9|12364.4|12364.2|12362.7|12368.7|12367.2|12363.6|12362.1|544
1592584800000|2020-06-19 16:40:00|12364.1|12362.6|12363.9|12362.4|12365.1|12363.6|12360.1|12358.6|502
1592585100000|2020-06-19 16:45:00|12363.6|12362.7|12365|12363.5|12366.1|12364.6|12361.2|12360|596
1592585400000|2020-06-19 16:50:00|12365.1|12363.6|12362.2|12360.7|12366.7|12365.2|12361.8|12360.3|474
1592585700000|2020-06-19 16:55:00|12362.3|12360.8|12368.7|12367.2|12371.5|12370|12362.3|12360.8|569
1592586000000|2020-06-19 17:00:00|12368.6|12367.1|12363.4|12361.9|12369.8|12368.3|12361.9|12360.7|520
1592586300000|2020-06-19 17:05:00|12363.1|12362.2|12359.7|12358.8|12365|12363.8|12358.6|12357.1|493
1592586600000|2020-06-19 17:10:00|12359.9|12358.4|12356.3|12354.8|12362.3|12360.9|12356|12354.7|553
1592586900000|2020-06-19 17:15:00|12356|12355.1|12360|12358.5|12360.5|12359|12354|12352.9|556
1592587200000|2020-06-19 17:20:00|12359.9|12358.4|12358.4|12356.9|12361.2|12359.7|12357.2|12355.7|536
1592587500000|2020-06-19 17:25:00|12358.3|12356.8|12362.5|12361.6|12363.2|12361.9|12357.8|12356.3|540
1592587800000|2020-06-19 17:30:00|12362.9|12361.4|12361.4|12359.9|12363.1|12361.6|12358.3|12357|487
1592588100000|2020-06-19 17:35:00|12361.3|12359.8|12365.4|12363.9|12366|12364.5|12361.3|12359.8|452
1592588400000|2020-06-19 17:40:00|12365|12363.5|12364.7|12363.2|12365.5|12364|12361.7|12360.2|403
1592588700000|2020-06-19 17:45:00|12365.2|12363.7|12364.7|12363.2|12366.5|12365|12361.8|12360.8|440
1592589000000|2020-06-19 17:50:00|12364.6|12363.1|12361.6|12360.1|12365.8|12364.3|12360.3|12358.8|462
1592589300000|2020-06-19 17:55:00|12361.7|12360.2|12355.4|12353.9|12363|12361.5|12355.1|12353.7|512
1592589600000|2020-06-19 18:00:00|12355.5|12354|12359.1|12357.6|12359.6|12358.1|12355|12353.5|682
1592589900000|2020-06-19 18:05:00|12359.2|12357.7|12354.4|12352.9|12359.8|12358.3|12353.8|12352.7|632
1592590200000|2020-06-19 18:10:00|12354.3|12352.8|12349.8|12348.9|12355.3|12354.2|12349.7|12348.7|670
1592590500000|2020-06-19 18:15:00|12350|12349.1|12345.7|12344.2|12351.3|12350|12344.9|12343.4|522
1592590800000|2020-06-19 18:20:00|12345.8|12344.3|12351.6|12350.1|12351.6|12350.1|12345.4|12344|480
1592591100000|2020-06-19 18:25:00|12351.7|12350.2|12349.5|12348|12352.4|12350.9|12347.6|12346.3|470
1592591400000|2020-06-19 18:30:00|12350.1|12348.6|12356.1|12354.6|12356.7|12355.2|12348.2|12346.9|586
1592591700000|2020-06-19 18:35:00|12355.8|12354.3|12353.8|12352.3|12356.5|12355|12353.4|12352.1|464
1592592000000|2020-06-19 18:40:00|12353.7|12352.2|12356.8|12355.9|12358.5|12357|12352.5|12351.2|406
1592592300000|2020-06-19 18:45:00|12357.3|12355.8|12352.8|12351.3|12357.3|12356|12352.3|12350.8|451
1592592600000|2020-06-19 18:50:00|12353.1|12351.6|12357.4|12355.9|12357.6|12356.1|12351.9|12350.7|497
1592592900000|2020-06-19 18:55:00|12357.5|12356|12355.3|12354.4|12358.4|12357.2|12354.7|12353.2|465
1592593200000|2020-06-19 19:00:00|12355.1|12354.2|12359.7|12358.2|12359.7|12358.7|12355.1|12353.7|480
1592593500000|2020-06-19 19:05:00|12359.6|12358.1|12358.4|12356.9|12359.6|12358.3|12356.8|12355.3|354
1592593800000|2020-06-19 19:10:00|12358.5|12357|12358.4|12357.5|12359.3|12358.1|12356.5|12355.1|400
1592594100000|2020-06-19 19:15:00|12358.7|12357.8|12358.6|12357.1|12360.2|12358.7|12358.5|12357|322
1592594400000|2020-06-19 19:20:00|12358.5|12357|12360.7|12359.2|12362.1|12360.6|12358.3|12356.8|341
1592594700000|2020-06-19 19:25:00|12360.8|12359.3|12360.6|12359.1|12361.7|12360.4|12359.4|12357.9|276
1592595000000|2020-06-19 19:30:00|12360.7|12359.2|12360.7|12359.2|12361.2|12359.7|12359.1|12357.6|291
1592595300000|2020-06-19 19:35:00|12360.6|12359.1|12356.4|12355.5|12360.7|12359.2|12355.2|12354|348
1592595600000|2020-06-19 19:40:00|12356.5|12355.6|12358.2|12357.3|12358.5|12357.6|12355.9|12354.4|367
1592595900000|2020-06-19 19:45:00|12358.1|12357.2|12355.7|12354.8|12358.6|12357.3|12354.8|12353.5|356
1592596200000|2020-06-19 19:50:00|12355.4|12354.5|12355.6|12354.1|12358.7|12357.2|12355.4|12354.1|443
1592596500000|2020-06-19 19:55:00|12355.7|12354.2|12359.7|12358.2|12360|12358.5|12353.2|12352.1|486
1592596800000|2020-06-19 20:00:00|12359.5|12358|12357.2|12355.7|12362.2|12360.7|12357|12355.5|503
1592597100000|2020-06-19 20:05:00|12356.8|12355.3|12357.1|12355.6|12358.8|12357.3|12356.4|12354.9|417
1592597400000|2020-06-19 20:10:00|12357|12355.5|12354.4|12352.9|12357.5|12356|12353.1|12351.6|415
1592597700000|2020-06-19 20:15:00|12354.5|12353|12354.5|12353|12355.8|12354.3|12353.3|12351.8|291
1592598000000|2020-06-19 20:20:00|12355.1|12353.6|12360.7|12359.2|12361.9|12360.4|12354.3|12352.8|462
1592598300000|2020-06-19 20:25:00|12360.6|12359.1|12355.8|12354.3|12360.7|12359.2|12355.3|12353.8|428
1592598600000|2020-06-19 20:30:00|12355.9|12354.4|12353.8|12352.3|12358|12356.5|12352.2|12350.7|498
1592598900000|2020-06-19 20:35:00|12353.9|12352.4|12351.4|12349.9|12354.4|12352.9|12349.9|12348.4|452
1592599200000|2020-06-19 20:40:00|12351.3|12349.8|12350.8|12349.3|12352|12350.5|12349.6|12348.1|313
1592599500000|2020-06-19 20:45:00|12350.4|12348.9|12352.7|12351.2|12356.1|12354.6|12349.2|12347.7|402
1592599800000|2020-06-19 20:50:00|12352.4|12350.9|12350.6|12349.1|12355.3|12353.6|12349.6|12348.1|384
1592600100000|2020-06-19 20:55:00|12350.5|12349|12351.9|12345.4|12354.7|12350.8|12347.8|12343.7|325
1592769600000|2020-06-21 20:00:00|12356.8|12339.1|12354.3|12339.3|12358.9|12342.4|12352.7|12333.6|33
1592769900000|2020-06-21 20:05:00|12355.1|12341.3|12355.7|12343.9|12356|12343.9|12351|12336.4|67
1592770200000|2020-06-21 20:10:00|12354.2|12343.5|12351.4|12340.7|12357.5|12343.6|12348.9|12334.2|82
1592770500000|2020-06-21 20:15:00|12352.2|12340|12350.9|12341.3|12355.4|12343.3|12350.9|12338.9|47
1592770800000|2020-06-21 20:20:00|12351.4|12341.4|12353|12341.4|12355.4|12343.4|12351.4|12340.8|31
1592771100000|2020-06-21 20:25:00|12352.5|12340.9|12354.7|12342.1|12358.6|12342.8|12352.5|12337.4|23
1592771400000|2020-06-21 20:30:00|12355.2|12337.5|12355.1|12341.4|12355.2|12342|12353.9|12337.5|18
1592771700000|2020-06-21 20:35:00|12354.6|12341.7|12361.2|12341.2|12361.3|12342.6|12352.6|12336.4|20
1592772000000|2020-06-21 20:40:00|12355.7|12339.9|12357.6|12343.8|12361.4|12345.7|12355.7|12338|47
1592772300000|2020-06-21 20:45:00|12356.5|12343.6|12358.1|12342.6|12358.1|12343.9|12355.7|12340.1|19
1592772600000|2020-06-21 20:50:00|12357.5|12339.8|12356.3|12338.6|12361.4|12342.5|12355.7|12335.9|27
1592772900000|2020-06-21 20:55:00|12356|12338.3|12356.3|12336.3|12360.4|12340.4|12355.8|12335.8|15
1592773200000|2020-06-21 21:00:00|12355.7|12335.7|12355.1|12335.1|12360.4|12340.4|12350.3|12330.3|56
1592773500000|2020-06-21 21:05:00|12356.7|12336.7|12357.3|12339.1|12360.4|12340.4|12349.6|12329.6|63
1592773800000|2020-06-21 21:10:00|12357.2|12339.6|12357.1|12342.3|12361.6|12343.3|12355.4|12335.4|44
1592774100000|2020-06-21 21:15:00|12357.4|12342.1|12360.9|12340.9|12366.5|12349.5|12356.5|12338.2|122
1592774400000|2020-06-21 21:20:00|12357.2|12339.1|12359.3|12346.8|12363.4|12348.7|12356.7|12339.1|79
1592774700000|2020-06-21 21:25:00|12359.2|12346.9|12359|12346.8|12360.6|12347.4|12358.6|12345.5|46
1592775000000|2020-06-21 21:30:00|12359.1|12346.9|12361.1|12349.5|12361.6|12349.7|12358.8|12345.2|39
1592775300000|2020-06-21 21:35:00|12361.3|12349.7|12362.5|12350.8|12365.3|12351.4|12360.4|12346.4|115
1592775600000|2020-06-21 21:40:00|12362|12351.2|12362|12351.5|12363.7|12351.9|12361.4|12349.5|114
1592775900000|2020-06-21 21:45:00|12362.1|12351.4|12363.9|12351.5|12366.7|12353.8|12357.6|12339.5|180
1592776200000|2020-06-21 21:50:00|12364|12349.1|12362.3|12350.1|12364|12350.6|12361.2|12348.1|98
1592776500000|2020-06-21 21:55:00|12361.8|12349.6|12359.9|12343.2|12368|12352.7|12358.3|12338.3|118
1592776800000|2020-06-21 22:00:00|12361.9|12345.7|12354|12347.5|12368.8|12353.2|12348.8|12339.1|223
1592777100000|2020-06-21 22:05:00|12353.9|12347.4|12348.8|12338.4|12356.1|12348.1|12343.8|12337.3|295
1592777400000|2020-06-21 22:10:00|12347.1|12340.6|12347.7|12341.2|12352|12343.9|12346|12339.5|253
1592777700000|2020-06-21 22:15:00|12348.4|12341.9|12351.5|12345|12352.1|12345.6|12347.1|12340.6|232
1592778000000|2020-06-21 22:20:00|12351.3|12344.8|12349.9|12343.4|12354.9|12348.4|12348.9|12342.4|301
1592778300000|2020-06-21 22:25:00|12350.3|12343.8|12351.5|12345|12352.7|12346.2|12348.8|12342.3|212
1592778600000|2020-06-21 22:30:00|12350.6|12344.1|12350.7|12344.2|12353.4|12346.9|12350.2|12343.7|235
1592778900000|2020-06-21 22:35:00|12351.7|12345.2|12352.9|12346.4|12355.1|12348.6|12350.5|12344|211
1592779200000|2020-06-21 22:40:00|12352.4|12345.9|12352.3|12345.8|12354.1|12347.6|12351.5|12345|173
1592779500000|2020-06-21 22:45:00|12351.6|12345.1|12349.8|12343.3|12352.7|12346.2|12348.1|12341.6|97
1592779800000|2020-06-21 22:50:00|12348.5|12342|12347.8|12341.3|12349.9|12343.4|12345|12338.5|148
1592780100000|2020-06-21 22:55:00|12348.6|12342.1|12350.2|12343.7|12353.2|12346.7|12348.3|12341.8|239
1592780400000|2020-06-21 23:00:00|12349|12342.5|12351.2|12344.7|12352.6|12346.1|12349|12342.5|299
1592780700000|2020-06-21 23:05:00|12351.1|12344.6|12351.5|12345|12352.2|12345.7|12348.4|12341.9|205
1592781000000|2020-06-21 23:10:00|12351.2|12344.7|12346.9|12340.4|12352.1|12345.6|12346.9|12340.4|495
1592781300000|2020-06-21 23:15:00|12348.1|12341.6|12343.1|12336.6|12348.1|12341.6|12342.3|12335.8|564
1592781600000|2020-06-21 23:20:00|12343|12336.5|12342.5|12336|12344.4|12337.9|12341.6|12335.1|463
1592781900000|2020-06-21 23:25:00|12342.7|12336.2|12342.3|12335.8|12342.9|12336.4|12341.5|12335|387
1592782200000|2020-06-21 23:30:00|12342.2|12335.7|12343.1|12336.6|12344.4|12337.9|12341.7|12335.2|435
1592782500000|2020-06-21 23:35:00|12343.3|12336.8|12346.3|12339.8|12346.3|12339.8|12342.6|12336.1|356
1592782800000|2020-06-21 23:40:00|12346.2|12339.7|12346.6|12340.1|12347.2|12340.7|12345.5|12339|339
1592783100000|2020-06-21 23:45:00|12346.5|12340|12348.7|12342.2|12349.8|12343.3|12346.4|12339.9|283
1592783400000|2020-06-21 23:50:00|12348.8|12342.3|12350.9|12344.4|12351.7|12345.2|12347.9|12341.4|385
1592783700000|2020-06-21 23:55:00|12350.8|12344.3|12346.6|12345.1|12352.4|12347.9|12346.5|12344.3|367
1592784000000|2020-06-22 00:00:00|12347|12345.5|12341.7|12340.2|12347.9|12346.4|12337|12335.8|526
1592784300000|2020-06-22 00:05:00|12341.8|12340.3|12340.2|12338.7|12344.6|12343.1|12339.9|12338.4|447
1592784600000|2020-06-22 00:10:00|12340.3|12338.8|12337.3|12335.8|12340.3|12338.8|12335.9|12334.4|448
1592784900000|2020-06-22 00:15:00|12337.1|12335.6|12342.2|12340.7|12343.6|12342.3|12337.1|12335.6|532
1592785200000|2020-06-22 00:20:00|12342.1|12340.6|12343.4|12341.9|12345.3|12343.8|12341|12339.5|428
1592785500000|2020-06-22 00:25:00|12343.3|12341.8|12346|12344.5|12346.4|12344.9|12342.5|12341|378
1592785800000|2020-06-22 00:30:00|12346.2|12344.7|12341.3|12339.8|12348.4|12346.9|12340.6|12339.1|462
1592786100000|2020-06-22 00:35:00|12340.7|12339.6|12344.7|12343.2|12345.7|12344.2|12340.4|12339.1|382
1592786400000|2020-06-22 00:40:00|12344.6|12343.1|12347.9|12346.4|12349.7|12348.3|12344.2|12342.9|455
1592786700000|2020-06-22 00:45:00|12348.4|12346.9|12346.4|12344.9|12352.5|12351.1|12345.9|12344.7|444
1592787000000|2020-06-22 00:50:00|12346.2|12344.7|12344.3|12342.8|12350.8|12349.4|12344.1|12342.6|507
1592787300000|2020-06-22 00:55:00|12344.1|12342.6|12348.3|12346.8|12351.4|12349.9|12344.1|12342.6|365
1592787600000|2020-06-22 01:00:00|12348.5|12347|12354.7|12353.2|12355.7|12354.2|12348.2|12346.8|471
1592787900000|2020-06-22 01:05:00|12354.6|12353.1|12357.3|12355.8|12358.8|12357.3|12353.3|12351.8|493
1592788200000|2020-06-22 01:10:00|12357.4|12355.9|12367.8|12366.3|12367.8|12366.3|12357.4|12355.9|413
1592788500000|2020-06-22 01:15:00|12367.7|12366.2|12363.3|12361.8|12367.7|12366.2|12360.1|12358.6|448
1592788800000|2020-06-22 01:20:00|12364.2|12362.7|12364.3|12362.8|12367|12365.5|12363.7|12362.2|378
1592789100000|2020-06-22 01:25:00|12364.4|12362.9|12363.4|12361.9|12364.4|12362.9|12361.3|12359.8|402
1592789400000|2020-06-22 01:30:00|12363.2|12361.7|12363.4|12361.9|12364.7|12363.2|12361.2|12359.7|442
1592789700000|2020-06-22 01:35:00|12363.5|12362|12366.2|12364.7|12368.8|12367.3|12362.9|12361.4|412
1592790000000|2020-06-22 01:40:00|12366.3|12364.8|12368.9|12367.4|12368.9|12367.4|12365.1|12364|367
1592790300000|2020-06-22 01:45:00|12369|12367.5|12367.9|12366.4|12372.3|12370.9|12367.2|12365.7|450
1592790600000|2020-06-22 01:50:00|12368|12366.5|12367.3|12365.8|12369.8|12368.9|12367|12365.5|410
1592790900000|2020-06-22 01:55:00|12367.4|12365.9|12362.9|12361.4|12369|12367.9|12362.8|12361.3|428
1592791200000|2020-06-22 02:00:00|12362.5|12361.6|12364.4|12362.9|12365.2|12363.9|12362|12360.9|398
1592791500000|2020-06-22 02:05:00|12365|12363.5|12367.5|12366|12369.1|12367.6|12364|12362.7|326
1592791800000|2020-06-22 02:10:00|12367.4|12365.9|12365.1|12363.6|12367.6|12366.5|12364.7|12363.2|301
1592792100000|2020-06-22 02:15:00|12364.9|12364|12365.2|12363.7|12366.4|12365.1|12362.6|12361.3|331
1592792400000|2020-06-22 02:20:00|12365.1|12363.6|12364.5|12363|12366|12364.5|12362.6|12361.3|357
1592792700000|2020-06-22 02:25:00|12364.6|12363.1|12370.9|12369.4|12370.9|12369.6|12364.3|12362.8|422
1592793000000|2020-06-22 02:30:00|12370.5|12369|12371.2|12369.7|12371.3|12369.8|12367.6|12366.1|368
1592793300000|2020-06-22 02:35:00|12371.1|12369.6|12374.4|12372.9|12376|12375.1|12370.8|12369.4|400
1592793600000|2020-06-22 02:40:00|12374.5|12373|12371.2|12369.7|12375.7|12374.2|12370.7|12369.2|364
1592793900000|2020-06-22 02:45:00|12371.3|12369.8|12368.8|12367.3|12372.7|12371.2|12368.4|12366.9|319
1592794200000|2020-06-22 02:50:00|12368.9|12367.4|12369|12367.5|12370.6|12369.1|12368.2|12366.9|289
1592794500000|2020-06-22 02:55:00|12368.8|12367.3|12367.9|12367|12370.9|12369.4|12367.4|12366|341
1592794800000|2020-06-22 03:00:00|12367.8|12366.9|12366|12364.5|12368.4|12367.2|12365.2|12364.2|348
1592795100000|2020-06-22 03:05:00|12366.1|12364.6|12368.3|12366.8|12368.5|12367|12365.4|12364.1|236
1592795400000|2020-06-22 03:10:00|12368.4|12366.9|12369.9|12368.4|12371.5|12370|12367.7|12366.2|278
1592795700000|2020-06-22 03:15:00|12369.8|12368.3|12370.2|12368.7|12371|12369.7|12368.2|12367|254
1592796000000|2020-06-22 03:20:00|12370.1|12368.6|12376.4|12374.9|12377|12375.8|12369.3|12367.9|329
1592796300000|2020-06-22 03:25:00|12376.3|12374.8|12376.4|12374.9|12377.6|12376.3|12375|12373.7|282
1592796600000|2020-06-22 03:30:00|12376.1|12375.2|12376.1|12374.6|12378.1|12376.9|12374.6|12373.3|316
1592796900000|2020-06-22 03:35:00|12376|12374.5|12372.9|12372|12376.2|12374.7|12371.6|12370.6|325
1592797200000|2020-06-22 03:40:00|12373|12372.1|12373.5|12372|12376|12374.5|12372.1|12370.9|309
1592797500000|2020-06-22 03:45:00|12373.4|12371.9|12371.3|12370.4|12374|12372.7|12370|12369.1|305
1592797800000|2020-06-22 03:50:00|12371.6|12370.1|12373.6|12372.1|12375.2|12373.7|12370.1|12368.8|300
1592798100000|2020-06-22 03:55:00|12373.7|12372.2|12371.9|12371|12374.7|12373.2|12369.9|12368.4|280
1592798400000|2020-06-22 04:00:00|12371.8|12370.9|12376.2|12375.3|12376.9|12375.6|12371.4|12370.2|345
1592798700000|2020-06-22 04:05:00|12375.8|12374.9|12378.6|12377.1|12379.3|12377.8|12375.4|12374.1|339
1592799000000|2020-06-22 04:10:00|12378.5|12377|12380.4|12378.9|12381|12379.6|12378.4|12376.9|280
1592799300000|2020-06-22 04:15:00|12380.5|12379|12383.5|12382|12383.8|12382.3|12379.7|12378.2|276
1592799600000|2020-06-22 04:20:00|12383.6|12382.1|12382.5|12381|12383.9|12382.5|12381.4|12379.9|284
1592799900000|2020-06-22 04:25:00|12382.4|12380.9|12387.5|12386|12388.3|12386.9|12381.9|12380.4|359
1592800200000|2020-06-22 04:30:00|12387.6|12386.1|12389.8|12388.3|12390.7|12389.4|12386.9|12385.4|343
1592800500000|2020-06-22 04:35:00|12389.9|12388.4|12388.6|12387.1|12391.3|12389.8|12388.5|12387|254
1592800800000|2020-06-22 04:40:00|12388.5|12387|12387.6|12386.1|12389|12387.8|12386.7|12385.2|196
1592801100000|2020-06-22 04:45:00|12386.9|12385.4|12388.2|12387.3|12389.8|12388.6|12385.9|12384.4|294
1592801400000|2020-06-22 04:50:00|12388.3|12386.8|12388.6|12387.1|12390.7|12389.8|12387.5|12386.1|330
1592801700000|2020-06-22 04:55:00|12388.4|12386.9|12390.5|12389|12390.9|12389.4|12385.9|12384.7|354
1592802000000|2020-06-22 05:00:00|12389.7|12388.2|12390.7|12389.8|12391.7|12390.7|12387.9|12386.4|335
1592802300000|2020-06-22 05:05:00|12390.4|12389.5|12386.1|12385.2|12393.3|12392|12386|12384.8|346
1592802600000|2020-06-22 05:10:00|12386.2|12385.3|12391.3|12389.8|12392.2|12390.7|12385.6|12384.6|387
1592802900000|2020-06-22 05:15:00|12391.4|12389.9|12393.8|12392.3|12394.8|12393.3|12390.5|12389.2|314
1592803200000|2020-06-22 05:20:00|12393.9|12392.4|12398|12397.1|12400.1|12398.6|12393.8|12392.3|373
1592803500000|2020-06-22 05:25:00|12398.1|12397.2|12398.2|12397.3|12402.2|12401|12396.4|12395.5|374
1592803800000|2020-06-22 05:30:00|12398.3|12397.4|12392.4|12391.5|12399.1|12398.1|12388.9|12388|441
1592804100000|2020-06-22 05:35:00|12392.3|12391.4|12393.3|12392.4|12394.7|12393.8|12391.4|12390.1|275
1592804400000|2020-06-22 05:40:00|12393.4|12391.9|12392.2|12390.7|12393.4|12391.9|12390.3|12389.1|248
1592804700000|2020-06-22 05:45:00|12392.1|12390.6|12389.3|12387.8|12392.5|12391.3|12387.8|12386.6|297
1592805000000|2020-06-22 05:50:00|12389.1|12388.2|12383.5|12382.6|12389.5|12388.2|12383.1|12382.1|388
1592805300000|2020-06-22 05:55:00|12383.7|12382.8|12378.4|12376.9|12384.4|12383.4|12377.9|12376.7|379
1592805600000|2020-06-22 06:00:00|12378.5|12377|12369.5|12368|12378.5|12377|12366.1|12364.7|613
1592805900000|2020-06-22 06:05:00|12369.6|12368.1|12375.2|12374.3|12376.5|12375.3|12367.1|12365.9|550
1592806200000|2020-06-22 06:10:00|12375.5|12374|12372.9|12371.4|12379.5|12378.5|12371.5|12370.1|406
1592806500000|2020-06-22 06:15:00|12373|12371.5|12375.6|12374.1|12380.1|12378.8|12371.5|12370|373
1592806800000|2020-06-22 06:20:00|12376|12374.5|12372.1|12370.6|12379.3|12378.1|12370.7|12369.2|426
1592807100000|2020-06-22 06:25:00|12372|12370.5|12376.3|12375.4|12378.9|12377.4|12372|12370.5|440
1592807400000|2020-06-22 06:30:00|12376.4|12375.5|12374|12373.1|12377.3|12376.3|12370.5|12369.2|479
1592807700000|2020-06-22 06:35:00|12374.1|12373.2|12383.1|12382.2|12383.5|12382.2|12372.9|12371.8|451
1592808000000|2020-06-22 06:40:00|12383.2|12381.7|12386.3|12385.4|12387|12385.7|12380|12379.1|392
1592808300000|2020-06-22 06:45:00|12386.4|12385.5|12389.2|12387.7|12389.7|12388.8|12383.9|12382.7|438
1592808600000|2020-06-22 06:50:00|12389.5|12388|12393.8|12392.3|12394.9|12393.6|12388.1|12387|513
1592808900000|2020-06-22 06:55:00|12393.2|12392.2|12385.7|12384.2|12398.2|12397.1|12384.3|12382.8|710
1592809200000|2020-06-22 07:00:00|12385.6|12384.1|12379.9|12379|12386.3|12384.8|12376.9|12375.4|737
1592809500000|2020-06-22 07:05:00|12380.1|12379.2|12381.9|12381|12383|12381.8|12376.5|12375.6|616
1592809800000|2020-06-22 07:10:00|12381.7|12380.8|12388.4|12387.5|12391.5|12390.4|12381.2|12380.3|653
1592810100000|2020-06-22 07:15:00|12388.5|12387.6|12384.1|12383.2|12389.3|12388.4|12382.2|12381.1|525
1592810400000|2020-06-22 07:20:00|12384|12383.1|12391.2|12390.3|12396.2|12395.2|12384|12383.1|683
1592810700000|2020-06-22 07:25:00|12391.8|12390.2|12406.2|12405.3|12406.4|12405.4|12391.6|12390.2|740
1592811000000|2020-06-22 07:30:00|12406|12405.1|12413.4|12412.5|12416.7|12415.2|12404.1|12403|743
1592811300000|2020-06-22 07:35:00|12413.3|12412.4|12414.2|12413.3|12416|12415|12409.4|12408.5|744
1592811600000|2020-06-22 07:40:00|12414.1|12413.2|12416.1|12415.2|12420.1|12419|12412.3|12411.3|732
1592811900000|2020-06-22 07:45:00|12416.2|12415.3|12418.2|12417.3|12423.1|12421.9|12412.5|12411.3|729
1592812200000|2020-06-22 07:50:00|12418.4|12416.9|12410.5|12409.6|12421.9|12420.7|12410.2|12409|707
1592812500000|2020-06-22 07:55:00|12410.4|12409.5|12422|12421.1|12425.2|12424|12410.4|12409.5|749
1592812800000|2020-06-22 08:00:00|12421.1|12420.2|12424|12423.1|12428|12427|12418.6|12417.3|684
1592813100000|2020-06-22 08:05:00|12424.6|12423.7|12424.4|12422.9|12428.8|12427.7|12424.2|12422.9|642
1592813400000|2020-06-22 08:10:00|12424.3|12423.4|12422.7|12421.8|12426.6|12425.7|12421.9|12420.8|655
1592813700000|2020-06-22 08:15:00|12422.5|12421.6|12420|12419.1|12425.1|12423.8|12419.3|12418.2|618
1592814000000|2020-06-22 08:20:00|12420.1|12419.2|12421.5|12420|12421.9|12420.8|12417.2|12416.3|526
1592814300000|2020-06-22 08:25:00|12421.6|12420.1|12417.8|12416.9|12423.3|12422.4|12416.9|12415.7|438
1592814600000|2020-06-22 08:30:00|12418|12417.1|12412.6|12411.1|12421.4|12420.4|12411.5|12410.6|606
1592814900000|2020-06-22 08:35:00|12412.5|12411|12428.4|12426.9|12428.8|12427.6|12412.5|12411|591
1592815200000|2020-06-22 08:40:00|12428.3|12426.8|12426.1|12425.2|12429.1|12427.8|12424.6|12423.5|618
1592815500000|2020-06-22 08:45:00|12426|12425.1|12431.7|12430.2|12434.7|12433.2|12424.4|12422.9|569
1592815800000|2020-06-22 08:50:00|12431.6|12430.1|12426.9|12425.4|12434.2|12433|12426.7|12425.2|574
1592816100000|2020-06-22 08:55:00|12426.8|12425.3|12427.6|12426.7|12427.9|12426.7|12421.4|12420.3|537
1592816400000|2020-06-22 09:00:00|12427.5|12426.6|12432.3|12430.8|12434.4|12432.9|12426.1|12424.9|608
1592816700000|2020-06-22 09:05:00|12432.2|12430.7|12425.9|12424.4|12432.3|12431.1|12424.1|12422.6|605
1592817000000|2020-06-22 09:10:00|12426|12424.5|12426.2|12424.7|12430.4|12428.9|12424.3|12423.1|556
1592817300000|2020-06-22 09:15:00|12425.8|12424.3|12423.6|12422.1|12428|12427|12422.6|12421.1|516
1592817600000|2020-06-22 09:20:00|12423.5|12422|12423.8|12422.9|12426.2|12424.8|12422|12420.5|486
1592817900000|2020-06-22 09:25:00|12423.9|12423|12422.4|12420.9|12424.3|12423.1|12421.1|12419.6|460
1592818200000|2020-06-22 09:30:00|12422.6|12421.1|12415.7|12414.2|12426|12424.5|12414.4|12412.9|652
1592818500000|2020-06-22 09:35:00|12415.6|12414.1|12412|12410.5|12417.3|12416.1|12409.3|12408.2|573
1592818800000|2020-06-22 09:40:00|12412.1|12410.6|12413|12411.5|12420.5|12419|12407.7|12406.6|626
1592819100000|2020-06-22 09:45:00|12412.7|12411.2|12416.1|12414.6|12416.8|12415.4|12412|12410.5|472
1592819400000|2020-06-22 09:50:00|12416|12414.5|12410.1|12408.6|12416.7|12415.5|12409.9|12408.4|447
1592819700000|2020-06-22 09:55:00|12410.2|12408.7|12402.3|12400.8|12410.2|12409.2|12400.9|12400|616
1592820000000|2020-06-22 10:00:00|12401.9|12400.4|12403|12402.1|12404.3|12402.8|12398.3|12397|602
1592820300000|2020-06-22 10:05:00|12403.1|12402.2|12404.5|12403|12408.3|12406.8|12401.6|12400.1|538
1592820600000|2020-06-22 10:10:00|12404.2|12403.3|12398.8|12397.3|12406.4|12404.9|12398.4|12396.9|480
1592820900000|2020-06-22 10:15:00|12398.3|12396.8|12397.3|12395.8|12400.7|12399.8|12393.5|12392.6|504
1592821200000|2020-06-22 10:20:00|12397.4|12395.9|12389.1|12387.6|12398.1|12396.9|12388.5|12387|646
1592821500000|2020-06-22 10:25:00|12388.9|12388|12388|12386.5|12393.5|12392.6|12385.9|12384.4|568
1592821800000|2020-06-22 10:30:00|12388.1|12386.6|12393.5|12392|12395.8|12394.3|12387.8|12386.4|500
1592822100000|2020-06-22 10:35:00|12393.8|12392.3|12394.7|12393.2|12396|12394.8|12390.6|12389.5|476
1592822400000|2020-06-22 10:40:00|12394.9|12393.4|12400.6|12399.7|12402.4|12401|12394.6|12393.4|532
1592822700000|2020-06-22 10:45:00|12400.2|12398.7|12396.8|12395.9|12400.5|12399.4|12394|12392.5|518
1592823000000|2020-06-22 10:50:00|12396.7|12395.8|12382.7|12381.2|12397.4|12395.9|12380.6|12379.3|574
1592823300000|2020-06-22 10:55:00|12382.6|12381.1|12382.1|12380.6|12388.3|12387.1|12380.4|12379.4|701
1592823600000|2020-06-22 11:00:00|12381.4|12380.5|12384.7|12383.2|12386.8|12385.3|12381.2|12379.8|668
1592823900000|2020-06-22 11:05:00|12384.5|12383|12384.2|12383.3|12385.5|12384|12381.9|12380.4|555
1592824200000|2020-06-22 11:10:00|12384|12383.1|12383.7|12382.2|12386.3|12385|12381|12379.7|523
1592824500000|2020-06-22 11:15:00|12384.1|12382.6|12386.2|12385.3|12388.6|12387.1|12382.7|12381.5|647
1592824800000|2020-06-22 11:20:00|12386.1|12385.2|12385.8|12384.3|12387.4|12385.9|12382.4|12380.9|529
1592825100000|2020-06-22 11:25:00|12385.7|12384.2|12383|12381.5|12387.2|12386|12381.4|12380.1|476
1592825400000|2020-06-22 11:30:00|12382.9|12381.4|12387.5|12386|12387.5|12386.3|12382.9|12381.4|471
1592825700000|2020-06-22 11:35:00|12387.6|12386.1|12388.2|12386.7|12389.2|12387.9|12385.9|12384.7|384
1592826000000|2020-06-22 11:40:00|12388.3|12386.8|12390.4|12389.5|12392.6|12391.6|12387.8|12386.6|560
1592826300000|2020-06-22 11:45:00|12391.3|12389.8|12393.6|12392.7|12397.4|12396.5|12390.8|12389.8|488
1592826600000|2020-06-22 11:50:00|12393.7|12392.8|12398.2|12396.7|12402.4|12401.1|12393.5|12392.5|539
1592826900000|2020-06-22 11:55:00|12398.3|12396.8|12405.1|12403.6|12406.7|12405.4|12397.4|12396.3|575
1592827200000|2020-06-22 12:00:00|12404.2|12403.3|12406.9|12406|12408.1|12406.8|12402.2|12400.7|574
1592827500000|2020-06-22 12:05:00|12406.8|12405.9|12407.8|12406.3|12410.8|12409.8|12402.7|12401.2|548
1592827800000|2020-06-22 12:10:00|12407.7|12406.2|12413.9|12413|12414.2|12413.2|12407.7|12406.2|511
1592828100000|2020-06-22 12:15:00|12414.3|12413.4|12409.8|12408.9|12419.8|12418.3|12409.8|12408.7|486
1592828400000|2020-06-22 12:20:00|12410.1|12409.2|12408.8|12407.9|12411.9|12410.7|12407.1|12406|386
1592828700000|2020-06-22 12:25:00|12408.9|12408|12406.3|12404.8|12408.9|12408|12402.9|12401.7|401
1592829000000|2020-06-22 12:30:00|12407.1|12405.6|12406.3|12405.4|12409.3|12408.1|12405.2|12404.1|413
1592829300000|2020-06-22 12:35:00|12406.4|12405.5|12409.1|12408.2|12413.2|12411.9|12403.5|12402.5|532
1592829600000|2020-06-22 12:40:00|12409.5|12408|12399.6|12398.7|12411.2|12410.1|12399.5|12398.6|562
1592829900000|2020-06-22 12:45:00|12399.5|12398.6|12393.6|12392.7|12401.8|12400.9|12392.3|12391.3|583
1592830200000|2020-06-22 12:50:00|12393.7|12392.8|12400.6|12399.7|12401.6|12400.3|12392.9|12391.8|579
1592830500000|2020-06-22 12:55:00|12400.8|12399.9|12406.1|12404.6|12409.1|12408.2|12399.9|12399|654
1592830800000|2020-06-22 13:00:00|12406.2|12404.7|12410.4|12408.9|12415.1|12414|12405.9|12404.7|604
1592831100000|2020-06-22 13:05:00|12410.6|12409.1|12413.7|12412.8|12414.3|12413.2|12407.9|12406.7|550
1592831400000|2020-06-22 13:10:00|12414|12412.5|12416.2|12415.3|12418.3|12417.1|12413.4|12412.3|609
1592831700000|2020-06-22 13:15:00|12416.7|12415.2|12411.5|12410.6|12416.7|12415.2|12409.6|12408.7|511
1592832000000|2020-06-22 13:20:00|12411.4|12410.5|12407.1|12406.2|12411.4|12410.5|12406.7|12405.6|544
1592832300000|2020-06-22 13:25:00|12407.2|12406.3|12405.5|12404|12408.7|12407.5|12404.4|12403.2|511
1592832600000|2020-06-22 13:30:00|12404.9|12403.9|12395.1|12393.6|12407|12405.9|12393.2|12391.8|833
1592832900000|2020-06-22 13:35:00|12395.2|12393.7|12404.7|12403.2|12404.8|12403.5|12392.2|12391.1|717
1592833200000|2020-06-22 13:40:00|12404.5|12403|12407.4|12405.9|12408.2|12407|12400.6|12399.3|630
1592833500000|2020-06-22 13:45:00|12407.1|12405.6|12422.4|12420.9|12425.2|12423.7|12406|12404.6|899
1592833800000|2020-06-22 13:50:00|12422.5|12421|12422.3|12421.4|12425.4|12423.9|12415.6|12414.3|949
1592834100000|2020-06-22 13:55:00|12422.2|12421.3|12431.7|12430.2|12432.6|12431.1|12420.6|12419.7|1095
1592834400000|2020-06-22 14:00:00|12431.8|12430.3|12430.1|12428.6|12436.5|12435|12423.4|12422.2|1214
1592834700000|2020-06-22 14:05:00|12430|12428.5|12434.4|12433.5|12436.5|12435.6|12429.2|12428.2|1065
1592835000000|2020-06-22 14:10:00|12434.2|12433.3|12441.6|12440.1|12442.4|12441.2|12432.8|12431.8|933
1592835300000|2020-06-22 14:15:00|12441.3|12439.8|12439.8|12438.3|12442|12440.5|12436|12434.7|905
1592835600000|2020-06-22 14:20:00|12439.9|12438.4|12447.6|12446.7|12452.8|12451.3|12439.6|12438.2|1124
1592835900000|2020-06-22 14:25:00|12447.8|12446.9|12442.1|12441.2|12448.7|12447.3|12441.1|12439.7|963
1592836200000|2020-06-22 14:30:00|12442.2|12441.3|12446.2|12445.3|12446.4|12445.5|12441.8|12440.6|860
1592836500000|2020-06-22 14:35:00|12446|12445.1|12451.8|12450.9|12452.4|12451.5|12442.4|12441.2|909
1592836800000|2020-06-22 14:40:00|12451.9|12451|12448.7|12447.8|12451.9|12451|12444.7|12443.5|775
1592837100000|2020-06-22 14:45:00|12448.6|12447.7|12449.6|12448.1|12457.2|12455.7|12446.2|12444.7|1149
1592837400000|2020-06-22 14:50:00|12449.7|12448.2|12440.4|12438.9|12450|12448.7|12440.1|12438.6|1069
1592837700000|2020-06-22 14:55:00|12440.5|12439|12447.1|12446.2|12448.7|12447.8|12430.2|12429.3|1311
1592838000000|2020-06-22 15:00:00|12447|12446.1|12446.2|12444.7|12453.9|12452.4|12444|12442.9|1154
1592838300000|2020-06-22 15:05:00|12446.3|12444.8|12448.4|12446.9|12454.8|12453.6|12445.9|12444.4|754
1592838600000|2020-06-22 15:10:00|12448.3|12446.8|12442.6|12441.1|12451.2|12449.7|12442|12440.5|770
1592838900000|2020-06-22 15:15:00|12442.7|12441.2|12445.2|12443.7|12450.2|12448.9|12442.5|12441|887
1592839200000|2020-06-22 15:20:00|12445|12443.5|12447|12445.5|12447.7|12446.5|12443.4|12442.5|741
1592839500000|2020-06-22 15:25:00|12446.7|12445.8|12442.8|12441.9|12448.5|12447.3|12441.8|12440.7|629
1592839800000|2020-06-22 15:30:00|12443.1|12441.6|12442.5|12441.6|12445.1|12443.6|12441|12439.8|897
1592840100000|2020-06-22 15:35:00|12442.4|12441.5|12449.9|12449|12451.1|12449.9|12441.2|12440.3|724
1592840400000|2020-06-22 15:40:00|12449.7|12448.8|12451.9|12451|12453.9|12452.8|12448|12447.1|870
1592840700000|2020-06-22 15:45:00|12451.8|12450.9|12449|12448.1|12452.2|12451|12447.2|12446.3|579
1592841000000|2020-06-22 15:50:00|12449.5|12448.6|12449.7|12448.8|12453.3|12452.1|12448.4|12447.5|586
1592841300000|2020-06-22 15:55:00|12449.6|12448.7|12446.5|12445.6|12450.4|12449.5|12445.9|12445|563
1592841600000|2020-06-22 16:00:00|12446.4|12445.5|12449.2|12447.7|12449.2|12448.3|12444.9|12443.6|700
1592841900000|2020-06-22 16:05:00|12449.3|12447.8|12455.7|12454.2|12460.2|12459.2|12447.6|12446.5|842
1592842200000|2020-06-22 16:10:00|12455.8|12454.9|12448.2|12447.3|12457.3|12455.8|12446.5|12445|711
1592842500000|2020-06-22 16:15:00|12448.1|12447.2|12445.2|12444.3|12453.5|12452.6|12445.1|12444.2|508
1592842800000|2020-06-22 16:20:00|12445.3|12444.4|12451.7|12450.8|12453|12451.8|12444.6|12443.7|627
1592843100000|2020-06-22 16:25:00|12451.8|12450.9|12459.9|12459|12460.3|12459.1|12451.7|12450.6|643
1592843400000|2020-06-22 16:30:00|12460|12459.1|12460.9|12460|12461.6|12460.3|12458.8|12457.9|535
1592843700000|2020-06-22 16:35:00|12460.8|12459.9|12458.6|12457.7|12461.6|12460.7|12458.5|12457.4|502
1592844000000|2020-06-22 16:40:00|12459|12457.5|12461.8|12460.9|12463.5|12462.3|12456.9|12455.8|621
1592844300000|2020-06-22 16:45:00|12461.9|12461|12466.8|12465.9|12469|12468|12460.8|12459.5|609
1592844600000|2020-06-22 16:50:00|12466.7|12465.8|12468.1|12467.2|12471.1|12469.7|12465.4|12464.5|580
1592844900000|2020-06-22 16:55:00|12467.8|12466.9|12465.1|12463.6|12469.2|12468.2|12464.2|12463.2|594
1592845200000|2020-06-22 17:00:00|12465|12463.5|12463.8|12462.9|12466.1|12464.9|12462.8|12461.7|612
1592845500000|2020-06-22 17:05:00|12463.7|12462.8|12462.8|12461.9|12466|12464.8|12462.4|12461.5|450
1592845800000|2020-06-22 17:10:00|12462.7|12461.8|12461.7|12460.8|12463.7|12462.4|12461.1|12460.2|316
1592846100000|2020-06-22 17:15:00|12461.6|12460.7|12466.2|12465.3|12468.7|12467.8|12461.5|12460.4|478
1592846400000|2020-06-22 17:20:00|12466.1|12465.2|12459.8|12458.9|12466.9|12465.6|12458.4|12457.5|513
1592846700000|2020-06-22 17:25:00|12460.5|12459.6|12460.8|12459.9|12462|12460.8|12459.4|12458.5|409
1592847000000|2020-06-22 17:30:00|12461.1|12459.6|12463.3|12461.8|12464.2|12463.1|12458.6|12457.7|411
1592847300000|2020-06-22 17:35:00|12463.2|12461.7|12460.8|12459.9|12464.3|12463|12460|12458.8|434
1592847600000|2020-06-22 17:40:00|12461.1|12459.6|12460.8|12459.9|12464.7|12463.7|12460.7|12459.5|389
1592847900000|2020-06-22 17:45:00|12461.1|12459.6|12462.9|12461.4|12464|12462.9|12461.1|12459.6|471
1592848200000|2020-06-22 17:50:00|12462.8|12461.3|12464|12462.5|12465.8|12464.3|12462|12460.5|388
1592848500000|2020-06-22 17:55:00|12463.9|12462.4|12469.7|12468.2|12470.1|12469.1|12462|12460.6|546
1592848800000|2020-06-22 18:00:00|12469.4|12467.9|12466.9|12466|12469.7|12468.8|12464.6|12463.7|537
1592849100000|2020-06-22 18:05:00|12466.8|12465.9|12470|12469.1|12470.4|12469.3|12464.8|12463.6|395
1592849400000|2020-06-22 18:10:00|12469.9|12469|12470|12469.1|12470.4|12469.2|12468|12467.1|460
1592849700000|2020-06-22 18:15:00|12469.9|12469|12465.9|12464.4|12470.5|12469.4|12465.8|12464.3|580
1592850000000|2020-06-22 18:20:00|12466|12464.5|12467.2|12465.7|12468.1|12466.9|12464.7|12463.5|373
1592850300000|2020-06-22 18:25:00|12466.9|12466|12468|12466.5|12469.9|12468.6|12466.8|12465.5|233
1592850600000|2020-06-22 18:30:00|12467.9|12466.4|12469.1|12468.2|12469.5|12468.3|12465.9|12464.8|385
1592850900000|2020-06-22 18:35:00|12469.3|12468.4|12476|12475.1|12477.8|12476.8|12469.3|12468.4|400
1592851200000|2020-06-22 18:40:00|12476.1|12475.2|12474|12473.1|12476.5|12475.3|12473.6|12472.7|264
1592851500000|2020-06-22 18:45:00|12473.9|12473|12474.9|12474|12477.3|12476.2|12473.8|12472.8|401
1592851800000|2020-06-22 18:50:00|12474.8|12473.9|12472|12471.1|12474.9|12474|12470.4|12469.5|427
1592852100000|2020-06-22 18:55:00|12472.1|12471.2|12473.3|12471.8|12475.7|12474.5|12471|12469.9|697
1592852400000|2020-06-22 19:00:00|12473.1|12472.2|12474.3|12473.4|12475|12473.8|12471.1|12470|642
1592852700000|2020-06-22 19:05:00|12474.1|12473.2|12475.5|12474|12475.7|12474.6|12472.7|12471.4|393
1592853000000|2020-06-22 19:10:00|12475.6|12474.1|12472.1|12471.2|12476.8|12475.9|12472|12470.9|459
1592853300000|2020-06-22 19:15:00|12472.2|12471.3|12464.7|12463.8|12473.2|12472|12464.6|12463.5|606
1592853600000|2020-06-22 19:20:00|12464.6|12463.7|12460.5|12459.6|12465.4|12464.3|12460.1|12459.2|556
1592853900000|2020-06-22 19:25:00|12460.6|12459.7|12462.9|12462|12464.5|12463.5|12460.6|12459.7|521
1592854200000|2020-06-22 19:30:00|12462.8|12461.9|12470.4|12468.9|12470.5|12469.5|12462|12461.1|557
1592854500000|2020-06-22 19:35:00|12470.5|12469|12467.9|12466.4|12470.5|12469.6|12466|12464.9|583
1592854800000|2020-06-22 19:40:00|12467.7|12466.2|12467|12465.5|12470|12468.5|12465.7|12464.5|477
1592855100000|2020-06-22 19:45:00|12467.1|12465.6|12465.9|12465|12468.3|12467.1|12464.9|12463.7|481
1592855400000|2020-06-22 19:50:00|12466.2|12465.3|12466.1|12464.6|12466.7|12465.5|12463.7|12462.4|501
1592855700000|2020-06-22 19:55:00|12466.2|12464.7|12462.8|12461.9|12466.6|12465.3|12462.7|12461.6|416
1592856000000|2020-06-22 20:00:00|12462.7|12461.8|12461.8|12460.9|12463.6|12462.7|12460.5|12459.6|410
1592856300000|2020-06-22 20:05:00|12461.9|12461|12464.8|12463.9|12464.9|12464|12461.1|12460.2|290
1592856600000|2020-06-22 20:10:00|12464.7|12463.8|12464.8|12463.3|12464.8|12463.8|12461.8|12460.6|312
1592856900000|2020-06-22 20:15:00|12464.7|12463.2|12464.3|12463.4|12465.2|12464.1|12462.4|12460.9|264
1592857200000|2020-06-22 20:20:00|12464.8|12463.3|12467.5|12466|12467.5|12466.4|12463.9|12462.9|187
1592857500000|2020-06-22 20:25:00|12467.4|12465.9|12467|12465.5|12467.5|12466.5|12465|12464.1|242
1592857800000|2020-06-22 20:30:00|12467.1|12465.6|12467.3|12465.8|12467.7|12466.2|12465.7|12464.1|272
1592858100000|2020-06-22 20:35:00|12467.4|12465.9|12466.2|12465.3|12467.5|12466.5|12465.7|12464.4|196
1592858400000|2020-06-22 20:40:00|12466.1|12465.2|12468.1|12466.6|12468.6|12467.1|12465.9|12464.6|186
1592858700000|2020-06-22 20:45:00|12468.2|12466.7|12467.4|12465.9|12470.3|12468.8|12467|12465.5|336
1592859000000|2020-06-22 20:50:00|12467|12465.5|12468.3|12466.8|12469.9|12468.1|12466.4|12464.9|285
1592859300000|2020-06-22 20:55:00|12468.6|12467.1|12470.2|12468.7|12472.4|12469.7|12468.6|12466.8|455
1592859600000|2020-06-22 21:00:00|12473|12463|12472.3|12462.3|12474.6|12464.6|12468.2|12458.2|39
1592859900000|2020-06-22 21:05:00|12473.1|12463.1|12469.7|12464.9|12473.9|12466.4|12469.7|12459.7|74
1592860200000|2020-06-22 21:10:00|12470|12464.4|12471.5|12461.5|12474.1|12465|12467.3|12460.7|152
1592860500000|2020-06-22 21:15:00|12471.1|12461.1|12470.4|12461.6|12473.2|12464.8|12466.8|12461.1|151
1592860800000|2020-06-22 21:20:00|12470.1|12462.5|12470.9|12462.8|12472.1|12464.8|12467.1|12460.9|155
1592861100000|2020-06-22 21:25:00|12470.8|12463|12470.3|12464.2|12472.3|12464.5|12466.7|12461.6|185
1592861400000|2020-06-22 21:30:00|12470.1|12462.7|12473.3|12464.4|12475.2|12465.6|12467.7|12461.9|310
1592861700000|2020-06-22 21:35:00|12472.5|12464.6|12469.2|12462.6|12473.5|12465.6|12468.5|12462|427
1592862000000|2020-06-22 21:40:00|12469.5|12462.8|12469.5|12460.8|12472.3|12465.9|12467.6|12460.6|607
1592862300000|2020-06-22 21:45:00|12469.1|12461|12475|12467.3|12475|12467.3|12468.5|12461|592
1592862600000|2020-06-22 21:50:00|12475.6|12467.6|12474.4|12464.8|12475.8|12468.5|12467.7|12457.7|612
1592862900000|2020-06-22 21:55:00|12474.7|12465.4|12474.6|12466.6|12476.8|12467.3|12469|12462.3|634
1592863200000|2020-06-22 22:00:00|12474.5|12466.5|12473.7|12469.4|12475.6|12469.5|12469.3|12461.6|861
1592863500000|2020-06-22 22:05:00|12473.9|12468.8|12473|12468.2|12474.7|12470|12471.4|12466|589
1592863800000|2020-06-22 22:10:00|12473.1|12468.1|12470|12467.7|12473.5|12469.2|12469.1|12466.5|493
1592864100000|2020-06-22 22:15:00|12469.9|12467.8|12471.2|12468.9|12471.5|12469.5|12468.7|12466.2|455
1592864400000|2020-06-22 22:20:00|12471.1|12468.8|12473.2|12471.7|12474.1|12471.7|12470.6|12468.4|371
1592864700000|2020-06-22 22:25:00|12473.1|12471.6|12475.4|12473.9|12475.6|12473.9|12473|12471.2|235
1592865000000|2020-06-22 22:30:00|12475.8|12473.6|12474.5|12473|12477.1|12474.8|12473|12471.5|387
1592865300000|2020-06-22 22:35:00|12474.6|12473.1|12476.4|12474.9|12476.7|12475|12473.8|12472.6|232
1592865600000|2020-06-22 22:40:00|12476.6|12475.1|12477.5|12476|12477.7|12476|12475.4|12473.9|190
1592865900000|2020-06-22 22:45:00|12477.4|12475.9|12489.5|12488|12492.2|12490.7|12477.2|12475.7|579
1592866200000|2020-06-22 22:50:00|12489.2|12487.7|12490.1|12488.6|12491.6|12490|12487.5|12486|501
1592866500000|2020-06-22 22:55:00|12490.2|12488.7|12490.2|12488.7|12492.8|12491.3|12489.6|12488.1|430
1592866800000|2020-06-22 23:00:00|12490.3|12488.2|12483.2|12481.7|12490.5|12489|12483|12481.3|544
1592867100000|2020-06-22 23:05:00|12483.1|12481.6|12488|12486.5|12488.5|12487|12483.1|12481.6|527
1592867400000|2020-06-22 23:10:00|12488.1|12486.6|12486.3|12484.8|12489.1|12487.6|12485.9|12484.4|356
1592867700000|2020-06-22 23:15:00|12486.2|12484.7|12487.7|12486.2|12489.5|12487.7|12485.9|12484.6|365
1592868000000|2020-06-22 23:20:00|12487.8|12486.3|12494.4|12492.9|12494.7|12493.4|12487.6|12486.1|407
1592868300000|2020-06-22 23:25:00|12494.5|12493|12490|12488.5|12494.5|12493|12489.2|12487.5|465
1592868600000|2020-06-22 23:30:00|12490.2|12488.7|12493|12491.5|12494.5|12493|12488.9|12487.4|313
1592868900000|2020-06-22 23:35:00|12493.1|12491.6|12493.9|12492.4|12495.8|12494.9|12492.9|12491.2|346
1592869200000|2020-06-22 23:40:00|12493.8|12492.3|12495.3|12493.8|12496.3|12494.8|12493.7|12492.2|270
1592869500000|2020-06-22 23:45:00|12495.4|12493.9|12496.7|12495.2|12498|12496.5|12494|12492.5|456
1592869800000|2020-06-22 23:50:00|12496.8|12495.3|12502.9|12501.4|12508.1|12506.6|12496|12494.5|506
1592870100000|2020-06-22 23:55:00|12503|12501.5|12501.3|12499.8|12503.6|12502.1|12500.4|12498.9|575
1592870400000|2020-06-23 00:00:00|12501.2|12499.7|12496.4|12494.9|12502.1|12500.6|12495.5|12494|574
1592870700000|2020-06-23 00:05:00|12496.2|12494.7|12492.9|12491.4|12496.6|12495.1|12491.2|12490.2|436
1592871000000|2020-06-23 00:10:00|12493|12491.5|12491|12489.5|12493.3|12492.1|12490.1|12488.6|429
1592871300000|2020-06-23 00:15:00|12491.2|12489.7|12489.1|12487.6|12492.4|12490.9|12489.1|12487.6|520
1592871600000|2020-06-23 00:20:00|12489|12487.5|12488.7|12487.2|12490.3|12489.1|12486.7|12485.5|514
1592871900000|2020-06-23 00:25:00|12488.8|12487.3|12491.2|12489.7|12492.4|12491.4|12487.6|12486.3|499
1592872200000|2020-06-23 00:30:00|12491.4|12489.9|12489.6|12488.1|12493.6|12492.4|12489.2|12487.9|592
1592872500000|2020-06-23 00:35:00|12489.5|12488|12481.6|12480.1|12489.5|12488|12480|12478.5|587
1592872800000|2020-06-23 00:40:00|12481.5|12480|12484.7|12483.2|12485.3|12483.8|12480.8|12479.3|489
1592873100000|2020-06-23 00:45:00|12484.5|12483|12487.2|12485.7|12489.6|12488.1|12484.2|12482.7|541
1592873400000|2020-06-23 00:50:00|12487.1|12485.6|12486.9|12485.4|12488.7|12487.2|12485.2|12483.8|345
1592873700000|2020-06-23 00:55:00|12487|12485.5|12483|12481.5|12488|12486.7|12482.7|12481.2|434
1592874000000|2020-06-23 01:00:00|12483.1|12481.6|12481.6|12480.1|12484.7|12483.4|12481.1|12479.9|457
1592874300000|2020-06-23 01:05:00|12481.4|12479.9|12476.8|12475.3|12482.1|12480.6|12473.9|12472.4|634
1592874600000|2020-06-23 01:10:00|12476.7|12475.2|12460.2|12458.7|12477.1|12475.6|12459.7|12458.2|1305
1592874900000|2020-06-23 01:15:00|12460.6|12459.1|12451.1|12449.6|12460.6|12459.1|12450.8|12449|1633
1592875200000|2020-06-23 01:20:00|12451|12449.5|12441.3|12439.8|12454.2|12452.7|12440.5|12439|1464
1592875500000|2020-06-23 01:25:00|12441.4|12439.9|12437.6|12436.1|12451.5|12450|12437.1|12435.6|1515
1592875800000|2020-06-23 01:30:00|12437.7|12436.2|12446.5|12445|12450.8|12449.3|12437.5|12436|1337
1592876100000|2020-06-23 01:35:00|12446.6|12445.1|12440|12438.5|12452.3|12450.8|12437.9|12436.4|1146
1592876400000|2020-06-23 01:40:00|12440.2|12438.7|12444.4|12442.9|12447.6|12446.1|12440.2|12438.7|1157
1592876700000|2020-06-23 01:45:00|12444.5|12443|12450|12448.5|12451.7|12450.2|12442.4|12440.9|1106
1592877000000|2020-06-23 01:50:00|12450.1|12448.6|12460.6|12459.1|12464.6|12463.1|12447.4|12445.9|1249
1592877300000|2020-06-23 01:55:00|12461|12459.5|12477.5|12474.5|12477.5|12474.5|12458|12456.5|1346
1592877600000|2020-06-23 02:00:00|12477.8|12475.6|12480.6|12479.1|12487.4|12485.9|12474.3|12472|1799
1592877900000|2020-06-23 02:05:00|12480.5|12479|12479.4|12477.9|12485.1|12483.6|12476.1|12474.6|1240
1592878200000|2020-06-23 02:10:00|12479.6|12478.1|12484.6|12483.1|12485.9|12484.4|12477.6|12476.1|976
1592878500000|2020-06-23 02:15:00|12484.9|12483.4|12482.5|12481|12486.5|12485|12479.5|12478|965
1592878800000|2020-06-23 02:20:00|12482.6|12481.1|12495.7|12494.2|12496.5|12495|12478.1|12476.6|1080
1592879100000|2020-06-23 02:25:00|12495.6|12494.1|12486.8|12485.3|12495.6|12494.1|12484.6|12483.1|1004
1592879400000|2020-06-23 02:30:00|12486.7|12485.2|12487.8|12486.3|12489.7|12488.2|12483.8|12482.7|847
1592879700000|2020-06-23 02:35:00|12487.7|12486.2|12485.2|12483.7|12491|12489.5|12483.2|12481.7|769
1592880000000|2020-06-23 02:40:00|12485.3|12483.8|12482|12480.5|12485.8|12484.3|12480.3|12478.8|702
1592880300000|2020-06-23 02:45:00|12481.6|12480.1|12484.3|12482.8|12486.8|12485.3|12480.2|12478.7|701
1592880600000|2020-06-23 02:50:00|12484.4|12482.9|12482.8|12481.3|12485.6|12484.1|12480|12478.5|847
1592880900000|2020-06-23 02:55:00|12482.9|12481.4|12486.4|12484.9|12488.5|12487|12482.8|12481.3|692
1592881200000|2020-06-23 03:00:00|12486.3|12484.8|12485.2|12483.7|12488.3|12486.8|12481.7|12480.3|678
1592881500000|2020-06-23 03:05:00|12485.1|12483.6|12485.5|12484|12486.5|12485|12483.6|12482.1|591
1592881800000|2020-06-23 03:10:00|12485.6|12484.1|12481.4|12479.9|12485.6|12484.1|12480.5|12479|554
1592882100000|2020-06-23 03:15:00|12481.5|12480|12481.7|12480.2|12485.7|12484.2|12481.2|12479.7|577
1592882400000|2020-06-23 03:20:00|12481.9|12480.4|12476.7|12475.2|12481.9|12480.4|12473.4|12471.9|599
1592882700000|2020-06-23 03:25:00|12476.8|12475.3|12475.6|12474.1|12478.2|12476.9|12474.6|12473.3|493
1592883000000|2020-06-23 03:30:00|12476.2|12474.7|12475.4|12473.9|12478.2|12476.9|12475|12473.7|542
1592883300000|2020-06-23 03:35:00|12475.3|12473.8|12469.5|12468|12475.6|12474.1|12468.2|12466.7|670
1592883600000|2020-06-23 03:40:00|12469.6|12468.1|12468.6|12467.1|12470.3|12468.9|12466.4|12465|539
1592883900000|2020-06-23 03:45:00|12468.7|12467.2|12473.9|12472.4|12475.5|12474|12468.7|12467.2|531
1592884200000|2020-06-23 03:50:00|12474|12472.5|12474|12472.5|12476.8|12475.7|12473.4|12472.1|469
1592884500000|2020-06-23 03:55:00|12473.9|12472.4|12475.7|12474.8|12477.7|12476.2|12473.9|12472.4|386
1592884800000|2020-06-23 04:00:00|12475.8|12474.9|12474.5|12473|12476.9|12475.4|12472.9|12471.6|563
1592885100000|2020-06-23 04:05:00|12474.6|12473.1|12475.7|12474.2|12477.1|12475.6|12473.7|12472.2|475
1592885400000|2020-06-23 04:10:00|12475.5|12474.6|12476.6|12475.7|12477.4|12476.2|12474.9|12473.6|343
1592885700000|2020-06-23 04:15:00|12477.1|12475.6|12477|12475.5|12480.2|12479.3|12475.9|12474.9|333
1592886000000|2020-06-23 04:20:00|12477.1|12475.6|12478|12476.5|12478.3|12477.2|12474.6|12473.7|406
1592886300000|2020-06-23 04:25:00|12478.1|12476.6|12477.2|12476.3|12479.5|12478.3|12475.3|12474.1|413
1592886600000|2020-06-23 04:30:00|12476.9|12476|12473.7|12472.2|12477.8|12476.5|12473.5|12472|451
1592886900000|2020-06-23 04:35:00|12473.8|12472.3|12472.3|12471.4|12474.3|12472.8|12471.2|12470|382
1592887200000|2020-06-23 04:40:00|12472.7|12471.2|12469.6|12468.1|12474|12472.6|12469.3|12467.8|491
1592887500000|2020-06-23 04:45:00|12469.5|12468|12469.2|12467.7|12471.1|12469.6|12467.9|12466.6|438
1592887800000|2020-06-23 04:50:00|12469.3|12467.8|12467.4|12465.9|12469.3|12467.8|12467|12465.5|300
1592888100000|2020-06-23 04:55:00|12467.5|12466|12467.2|12465.7|12470.3|12468.8|12466.9|12465.6|390
1592888400000|2020-06-23 05:00:00|12467.3|12465.8|12472.8|12471.3|12474|12472.5|12467.2|12465.7|455
1592888700000|2020-06-23 05:05:00|12472.9|12471.4|12474|12472.5|12474.4|12473|12471.7|12470.6|471
1592889000000|2020-06-23 05:10:00|12474.1|12472.6|12475|12473.5|12476.2|12474.7|12473.3|12471.8|431
1592889300000|2020-06-23 05:15:00|12474.9|12473.4|12475.6|12474.1|12477.3|12475.8|12474.9|12473.4|390
1592889600000|2020-06-23 05:20:00|12475.7|12474.2|12473|12471.5|12477.2|12475.7|12472.3|12471.2|420
1592889900000|2020-06-23 05:25:00|12473.1|12471.6|12470.5|12469|12474.4|12472.9|12469.1|12468.2|467
1592890200000|2020-06-23 05:30:00|12470.6|12469.1|12469.6|12468.1|12470.8|12469.6|12467.6|12466.1|496
1592890500000|2020-06-23 05:35:00|12469.5|12468|12469.2|12467.7|12470.3|12468.8|12468.4|12466.9|366
1592890800000|2020-06-23 05:40:00|12469.1|12467.6|12456.1|12454.6|12469.5|12468|12455.6|12454.1|701
1592891100000|2020-06-23 05:45:00|12456.2|12454.7|12459.6|12458.1|12460.4|12458.9|12451.6|12450.1|941
1592891400000|2020-06-23 05:50:00|12459.4|12457.9|12453.4|12451.9|12459.5|12458|12452.3|12450.8|598
1592891700000|2020-06-23 05:55:00|12453.9|12452.4|12448.2|12446.7|12456.4|12454.9|12447.2|12445.7|671
1592892000000|2020-06-23 06:00:00|12447.8|12446.9|12453.4|12452.5|12456.6|12455.1|12447.8|12446.4|834
1592892300000|2020-06-23 06:05:00|12453.7|12452.2|12447|12445.5|12458.8|12457.3|12446.5|12445.2|1034
1592892600000|2020-06-23 06:10:00|12447.2|12445.7|12449.1|12447.6|12452.2|12450.7|12446.5|12445.3|816
1592892900000|2020-06-23 06:15:00|12449|12447.5|12449.6|12448.1|12450.6|12449.1|12442.3|12440.8|796
1592893200000|2020-06-23 06:20:00|12449.5|12448|12455|12454.1|12457.4|12456.2|12448.6|12447.1|736
1592893500000|2020-06-23 06:25:00|12454.9|12454|12458|12456.5|12458.3|12456.8|12453.3|12451.8|599
1592893800000|2020-06-23 06:30:00|12458.1|12456.6|12462.1|12461.2|12463.4|12462.1|12454|12453|706
1592894100000|2020-06-23 06:35:00|12462.2|12461.3|12465.7|12464.2|12466.1|12464.8|12459.7|12458.8|650
1592894400000|2020-06-23 06:40:00|12465.8|12464.3|12468|12466.5|12469.7|12468.4|12463.9|12462.5|675
1592894700000|2020-06-23 06:45:00|12468.1|12466.6|12469.9|12469|12471.6|12470.3|12467.6|12466.4|789
1592895000000|2020-06-23 06:50:00|12469.8|12468.9|12468.6|12467.1|12472.2|12471.3|12466.8|12465.6|645
1592895300000|2020-06-23 06:55:00|12468.4|12467.5|12473|12471.5|12475.2|12473.9|12468.4|12467.1|654
1592895600000|2020-06-23 07:00:00|12472.8|12471.3|12475.3|12474.4|12476.6|12475.7|12464.4|12463.2|1103
1592895900000|2020-06-23 07:05:00|12475|12474.1|12475|12474.1|12478.1|12476.9|12470.3|12469.4|849
1592896200000|2020-06-23 07:10:00|12475.1|12474.2|12478.6|12477.1|12480|12478.5|12471|12470|862
1592896500000|2020-06-23 07:15:00|12478.8|12477.3|12491.4|12489.9|12496.1|12494.6|12478.8|12477.3|1426
1592896800000|2020-06-23 07:20:00|12491.3|12489.8|12483.1|12481.6|12493.4|12492.5|12481.4|12480.4|1125
1592897100000|2020-06-23 07:25:00|12483|12481.5|12490.8|12485.8|12492.4|12490.9|12479.3|12477.8|996
1592897400000|2020-06-23 07:30:00|12490.6|12486.1|12487.4|12485.9|12492.1|12490.6|12483|12481.5|1197
1592897700000|2020-06-23 07:35:00|12487.3|12485.8|12479.2|12477.7|12487.6|12486.1|12478.6|12477.3|915
1592898000000|2020-06-23 07:40:00|12479.3|12477.8|12487.2|12485.7|12487.5|12486.6|12476.7|12475.6|965
1592898300000|2020-06-23 07:45:00|12486.9|12486.3|12490.5|12489.6|12492.5|12491|12485.4|12484.4|924
1592898600000|2020-06-23 07:50:00|12490.6|12489.7|12494.8|12493.9|12496.6|12495.3|12488.9|12487.6|1008
1592898900000|2020-06-23 07:55:00|12494.9|12494|12498.2|12496.7|12498.3|12496.8|12492.1|12490.8|1040
1592899200000|2020-06-23 08:00:00|12498.1|12496.6|12502.3|12500.8|12502.8|12501.6|12494.7|12493.6|1089
1592899500000|2020-06-23 08:05:00|12502.2|12500.7|12508.4|12506.9|12511|12509.8|12499.9|12498.5|957
1592899800000|2020-06-23 08:10:00|12508.1|12506.6|12502.8|12501.3|12509.6|12508.1|12497.6|12496.4|966
1592900100000|2020-06-23 08:15:00|12502.9|12501.4|12502.7|12501.8|12511.2|12510.3|12498.4|12496.9|998
1592900400000|2020-06-23 08:20:00|12502.6|12501.7|12503|12501.5|12503.5|12502.4|12498.1|12496.6|795
1592900700000|2020-06-23 08:25:00|12502.8|12501.3|12500.1|12492.1|12503.4|12502.2|12498.9|12491|905
1592901000000|2020-06-23 08:30:00|12500.5|12491.6|12498|12497.1|12515.6|12510.7|12490.3|12488.8|1441
1592901300000|2020-06-23 08:35:00|12497.9|12497|12491.3|12489.8|12498|12497.1|12489.9|12488.4|924
1592901600000|2020-06-23 08:40:00|12491.2|12489.7|12492.4|12491.5|12497.7|12496.2|12488.4|12486.9|791
1592901900000|2020-06-23 08:45:00|12492.3|12491.4|12479.9|12478.4|12493.6|12492.5|12479.1|12477.8|983
1592902200000|2020-06-23 08:50:00|12480|12478.5|12484|12482.5|12486.2|12484.8|12473.8|12472.5|991
1592902500000|2020-06-23 08:55:00|12483.8|12482.3|12484.4|12483.5|12487.5|12486.4|12481.4|12479.9|870
1592902800000|2020-06-23 09:00:00|12484.6|12483.7|12484.9|12483.4|12488.8|12487.3|12478.9|12477.8|957
1592903100000|2020-06-23 09:05:00|12484.8|12483.3|12475.3|12474.4|12487|12485.8|12472.3|12471.2|1092
1592903400000|2020-06-23 09:10:00|12475.4|12474.5|12462.9|12462|12475.8|12474.5|12460.9|12459.5|993
1592903700000|2020-06-23 09:15:00|12463.2|12462.3|12463.8|12462.9|12464.2|12463.1|12459.6|12458.7|801
1592904000000|2020-06-23 09:20:00|12463.9|12463|12460.3|12458.8|12465.6|12464.5|12457.4|12456.5|819
1592904300000|2020-06-23 09:25:00|12460.1|12458.6|12459.6|12458.7|12461.4|12460.1|12456.2|12455|855
1592904600000|2020-06-23 09:30:00|12459.7|12458.8|12466.3|12465.4|12467|12466.1|12456.5|12455.5|850
1592904900000|2020-06-23 09:35:00|12466.4|12465.5|12462.4|12461.5|12466.5|12465.6|12460.5|12459.6|772
1592905200000|2020-06-23 09:40:00|12462.3|12461.4|12458.2|12456.7|12463.2|12462|12457|12455.7|766
1592905500000|2020-06-23 09:45:00|12458.3|12456.8|12450.1|12448.6|12458.3|12456.8|12444.5|12443|764
1592905800000|2020-06-23 09:50:00|12450|12448.5|12453.1|12452.2|12456.9|12456|12449.3|12448.2|575
1592906100000|2020-06-23 09:55:00|12453.2|12452.3|12450.8|12449.9|12453.7|12452.8|12448.3|12447.1|633
1592906400000|2020-06-23 10:00:00|12450.7|12449.8|12446.7|12445.2|12450.7|12449.8|12442.4|12441.3|919
1592906700000|2020-06-23 10:05:00|12446.4|12445.5|12452.4|12450.9|12456.8|12455.9|12446.4|12445.5|843
1592907000000|2020-06-23 10:10:00|12452.3|12450.8|12455.6|12454.7|12457.1|12456.1|12450.6|12449.7|895
1592907300000|2020-06-23 10:15:00|12456.2|12455.5|12467.1|12466.2|12467.3|12466.4|12456.2|12454.7|868
1592907600000|2020-06-23 10:20:00|12467|12466.1|12464.9|12463.4|12467.7|12466.8|12460.4|12459.5|787
1592907900000|2020-06-23 10:25:00|12464.8|12463.3|12462.3|12461.4|12465|12463.7|12460.4|12459|776
1592908200000|2020-06-23 10:30:00|12462.4|12461.5|12463.5|12462.6|12464.3|12463.3|12458.7|12457.7|723
1592908500000|2020-06-23 10:35:00|12463.6|12462.7|12463.5|12462.6|12464.5|12463.3|12460.2|12459.3|704
1592908800000|2020-06-23 10:40:00|12463.6|12462.7|12457.9|12456.4|12464|12463.1|12454.1|12453.2|785
1592909100000|2020-06-23 10:45:00|12458|12456.5|12460.1|12459.2|12460.9|12459.8|12457.1|12456.1|597
1592909400000|2020-06-23 10:50:00|12460.2|12459.3|12462.2|12461.3|12467.7|12466.8|12458.6|12457.5|679
1592909700000|2020-06-23 10:55:00|12462.3|12461.4|12457.5|12456|12463.1|12462.2|12456.6|12455.5|705
1592910000000|2020-06-23 11:00:00|12457.6|12456.1|12448.2|12447.3|12457.6|12456.1|12445.8|12444.9|998
1592910300000|2020-06-23 11:05:00|12448.1|12447.2|12435.7|12434.2|12449.2|12448.3|12432.6|12431.3|778
1592910600000|2020-06-23 11:10:00|12435.6|12434.1|12441.3|12439.8|12445.2|12444|12433.9|12432.6|851
1592910900000|2020-06-23 11:15:00|12441|12439.5|12444.1|12443.2|12446.3|12445.4|12440.4|12439.1|774
1592911200000|2020-06-23 11:20:00|12444|12443.1|12446.2|12445.3|12447.4|12446.2|12443.8|12442.9|609
1592911500000|2020-06-23 11:25:00|12446.1|12445.2|12455|12453.5|12455.8|12454.7|12445.4|12444.4|671
1592911800000|2020-06-23 11:30:00|12454.9|12453.4|12458.1|12457.2|12460|12458.8|12453.3|12452.1|520
1592912100000|2020-06-23 11:35:00|12458.2|12457.3|12463|12461.5|12465.8|12464.5|12457.6|12456.4|697
1592912400000|2020-06-23 11:40:00|12463.1|12461.6|12465.1|12463.6|12465.8|12464.8|12462|12460.5|694
1592912700000|2020-06-23 11:45:00|12465.3|12463.8|12465.5|12464|12470.3|12468.8|12461.9|12460.8|770
1592913000000|2020-06-23 11:50:00|12465.4|12463.9|12467.4|12465.9|12468.8|12467.3|12464.2|12463.1|638
1592913300000|2020-06-23 11:55:00|12467.3|12465.8|12470.9|12470|12472.3|12471.2|12463.6|12462.4|805
1592913600000|2020-06-23 12:00:00|12470.8|12469.9|12478.2|12476.7|12478.6|12477.6|12470.3|12469.1|988
1592913900000|2020-06-23 12:05:00|12478.1|12476.6|12482.6|12481.1|12485.8|12484.9|12475|12473.8|1055
1592914200000|2020-06-23 12:10:00|12482.5|12481|12489.6|12488.1|12491.5|12490.3|12481.9|12480.4|905
1592914500000|2020-06-23 12:15:00|12489.1|12487.6|12496.1|12494.6|12496.2|12494.7|12487.3|12486|915
1592914800000|2020-06-23 12:20:00|12495.8|12494.3|12490.6|12489.1|12497.6|12496.7|12489.7|12488.6|1066
1592915100000|2020-06-23 12:25:00|12490.5|12489|12486.1|12484.6|12494.8|12493.6|12485.4|12484.1|1038
1592915400000|2020-06-23 12:30:00|12486|12484.5|12492.5|12491.6|12495.2|12493.9|12482.7|12481.8|954
1592915700000|2020-06-23 12:35:00|12492.6|12491.7|12492.7|12491.2|12496.4|12495.1|12489.2|12488.2|950
1592916000000|2020-06-23 12:40:00|12492.8|12491.3|12493.3|12492.4|12495.7|12494.4|12488.4|12487.2|918
1592916300000|2020-06-23 12:45:00|12493.5|12492|12497.7|12496.8|12498.1|12497.1|12492|12490.8|1048
1592916600000|2020-06-23 12:50:00|12497.8|12496.9|12500.8|12499.3|12501.6|12500.5|12497.4|12496.3|856
1592916900000|2020-06-23 12:55:00|12500.7|12499.2|12497.7|12496.8|12502.1|12501.2|12496.5|12495.4|805
1592917200000|2020-06-23 13:00:00|12497.6|12496.7|12501.1|12500.2|12501.3|12500.3|12495.6|12494.5|899
1592917500000|2020-06-23 13:05:00|12500.8|12499.9|12496.8|12495.9|12503.5|12502.3|12495.1|12494|1010
1592917800000|2020-06-23 13:10:00|12496.9|12496|12483.7|12482.8|12497.9|12496.8|12483.5|12482.2|863
1592918100000|2020-06-23 13:15:00|12483.9|12483|12483.2|12481.7|12492.1|12490.7|12482.8|12481.4|901
1592918400000|2020-06-23 13:20:00|12483.3|12481.8|12477.2|12475.7|12484.4|12483.3|12476.3|12475.1|904
1592918700000|2020-06-23 13:25:00|12477.1|12475.6|12481.8|12480.3|12485.2|12483.9|12476.9|12475.6|890
1592919000000|2020-06-23 13:30:00|12481.9|12480.4|12482.1|12481.2|12483.6|12482.5|12474.1|12472.8|1163
1592919300000|2020-06-23 13:35:00|12482|12481.1|12485.7|12484.8|12489.4|12487.9|12481.3|12480.2|955
1592919600000|2020-06-23 13:40:00|12485.6|12484.7|12485.6|12483.3|12488.8|12487.6|12482.7|12481.6|920
1592919900000|2020-06-23 13:45:00|12483.7|12483.4|12490.5|12489.6|12494.7|12493.5|12482.1|12480.4|1102
1592920200000|2020-06-23 13:50:00|12490.4|12489.5|12481|12480.1|12491.3|12490.2|12480|12478.8|1003
1592920500000|2020-06-23 13:55:00|12480.9|12480|12483.6|12482.1|12490.1|12488.6|12477.9|12477|1021
1592920800000|2020-06-23 14:00:00|12483.9|12482.4|12489.7|12488.2|12493.1|12491.7|12483.9|12482.4|1354
1592921100000|2020-06-23 14:05:00|12489.6|12488.1|12503.5|12502|12504.3|12502.8|12489.3|12487.9|1091
1592921400000|2020-06-23 14:10:00|12503.4|12501.9|12512.3|12510.8|12512.5|12511|12501.6|12500.1|1145
1592921700000|2020-06-23 14:15:00|12512.4|12510.9|12515.9|12515|12521.7|12520.2|12509.4|12508.5|1056
1592922000000|2020-06-23 14:20:00|12515.8|12514.9|12515.8|12514.9|12519.5|12518.1|12509.7|12508.8|965
1592922300000|2020-06-23 14:25:00|12515.2|12514.3|12515.7|12514.8|12521.3|12520.1|12513.6|12512.7|942
1592922600000|2020-06-23 14:30:00|12515.9|12515|12518.9|12517.4|12521.7|12520.6|12512.4|12511.4|1011
1592922900000|2020-06-23 14:35:00|12519|12517.5|12517.9|12516.4|12520.7|12519.8|12516|12514.6|892
1592923200000|2020-06-23 14:40:00|12518|12516.5|12512.6|12511.1|12522.4|12521.1|12509.7|12508.8|955
1592923500000|2020-06-23 14:45:00|12512.8|12511.3|12509.5|12508.6|12515.5|12514|12507.2|12506.3|1325
1592923800000|2020-06-23 14:50:00|12509.7|12508.8|12512.3|12510.8|12516.8|12515.3|12507.8|12506.9|1153
1592924100000|2020-06-23 14:55:00|12512.5|12511|12523.9|12523|12530.1|12529.1|12511.2|12509.7|1442
1592924400000|2020-06-23 15:00:00|12524|12523.1|12528.6|12527.1|12531.7|12530.7|12519.4|12517.9|1350
1592924700000|2020-06-23 15:05:00|12528.5|12527|12524.6|12523.1|12528.8|12527.3|12517.9|12517|862
1592925000000|2020-06-23 15:10:00|12524.2|12523.3|12531|12530.1|12532.1|12531.2|12524.1|12523.2|879
1592925300000|2020-06-23 15:15:00|12530.6|12529.7|12528.8|12527.3|12531.1|12529.9|12527.3|12526|793
1592925600000|2020-06-23 15:20:00|12528.7|12527.2|12529.1|12528.2|12532.1|12530.9|12527.2|12525.8|1013
1592925900000|2020-06-23 15:25:00|12529.2|12528.3|12521.3|12519.8|12530.1|12529.2|12519.5|12518.4|963
1592926200000|2020-06-23 15:30:00|12521.1|12519.6|12526.5|12525|12527.4|12526.3|12519.7|12518.6|915
1592926500000|2020-06-23 15:35:00|12526.6|12525.1|12523.7|12522.8|12529.2|12527.7|12522.7|12521.5|863
1592926800000|2020-06-23 15:40:00|12523.8|12522.9|12525.9|12524.4|12526.3|12525.1|12523.4|12522.4|557
1592927100000|2020-06-23 15:45:00|12526|12524.5|12526.2|12524.7|12527.7|12526.4|12524|12522.6|600
1592927400000|2020-06-23 15:50:00|12525.5|12524.6|12524.8|12523.9|12527|12526.1|12523.5|12522.6|658
1592927700000|2020-06-23 15:55:00|12524.9|12524|12529.5|12528.6|12531|12530.1|12524.9|12523.8|857
1592928000000|2020-06-23 16:00:00|12529.9|12529|12529.4|12527.9|12532.5|12531.2|12527.4|12526.5|811
1592928300000|2020-06-23 16:05:00|12529.2|12527.7|12526|12524.5|12530.3|12529.1|12524.9|12524|582
1592928600000|2020-06-23 16:10:00|12525.4|12524.4|12523.8|12522.9|12528.2|12526.9|12523.7|12522.6|594
1592928900000|2020-06-23 16:15:00|12523.7|12522.8|12527.1|12526.2|12529.3|12528.2|12522|12521.1|480
1592929200000|2020-06-23 16:20:00|12527.2|12526.3|12530.2|12529.3|12530.6|12529.7|12526.9|12525.9|625
1592929500000|2020-06-23 16:25:00|12530.1|12529.2|12525|12524.1|12531|12530|12525|12523.8|549
1592929800000|2020-06-23 16:30:00|12524.9|12524|12519.2|12517.7|12525.5|12524.4|12518.5|12517.3|664
1592930100000|2020-06-23 16:35:00|12519.1|12517.6|12515.1|12513.6|12520.1|12519|12511.8|12510.9|804
1592930400000|2020-06-23 16:40:00|12515.2|12513.7|12515.7|12514.8|12515.7|12514.8|12511.9|12510.8|676
1592930700000|2020-06-23 16:45:00|12516.1|12515.2|12520.5|12519.6|12521.8|12520.6|12513.7|12512.8|713
1592931000000|2020-06-23 16:50:00|12520.6|12519.7|12519.1|12517.6|12524.6|12523.4|12518.1|12517|739
1592931300000|2020-06-23 16:55:00|12518.8|12517.9|12516|12515.1|12520.1|12518.8|12515.3|12514.4|792
1592931600000|2020-06-23 17:00:00|12516.2|12515.3|12518.7|12517.8|12520.1|12519|12515.8|12514.9|638
1592931900000|2020-06-23 17:05:00|12518.9|12517.4|12518.5|12517|12519|12517.9|12516.7|12515.8|483
1592932200000|2020-06-23 17:10:00|12518.1|12517.2|12517.4|12515.9|12518.4|12517.5|12515.9|12514.7|374
1592932500000|2020-06-23 17:15:00|12517.5|12516|12522.2|12521.3|12522.3|12521.4|12516.6|12515.4|360
1592932800000|2020-06-23 17:20:00|12522.3|12521.4|12523|12522.1|12524.7|12523.5|12521.7|12520.8|537
1592933100000|2020-06-23 17:25:00|12523.1|12522.2|12523.1|12522.2|12524.6|12523.5|12521.8|12520.9|451
1592933400000|2020-06-23 17:30:00|12523.2|12522.3|12524.2|12523.3|12524.9|12523.7|12522.4|12521.5|434
1592933700000|2020-06-23 17:35:00|12524.1|12523.2|12526.4|12525.5|12528.5|12527.3|12524.1|12523.2|636
1592934000000|2020-06-23 17:40:00|12526.1|12525.2|12531.3|12529.8|12531.5|12530.3|12525.9|12525|689
1592934300000|2020-06-23 17:45:00|12531.4|12529.9|12530.7|12529.8|12532.2|12531.3|12530.1|12529|478
1592934600000|2020-06-23 17:50:00|12530.8|12529.9|12531.2|12529.7|12531.7|12530.8|12530.1|12529.2|538
1592934900000|2020-06-23 17:55:00|12530.6|12529.6|12532.3|12531.4|12532.4|12531.5|12530.2|12529.2|394
1592935200000|2020-06-23 18:00:00|12532.2|12531.3|12524.3|12523.4|12532.6|12531.6|12523.4|12522.5|584
1592935500000|2020-06-23 18:05:00|12524.2|12523.3|12520.9|12520|12524.2|12523.3|12518.3|12517.4|499
1592935800000|2020-06-23 18:10:00|12521|12520.1|12519.2|12518.3|12522.7|12521.5|12518.7|12517.6|294
1592936100000|2020-06-23 18:15:00|12519.3|12518.4|12518.5|12517|12520.7|12519.5|12517.2|12516.3|368
1592936400000|2020-06-23 18:20:00|12518.4|12516.9|12519.1|12518.2|12520|12518.7|12517.3|12516.4|379
1592936700000|2020-06-23 18:25:00|12519|12518.1|12517.6|12516.1|12519.6|12518.6|12515.8|12514.8|379
1592937000000|2020-06-23 18:30:00|12517.8|12516.3|12521.4|12520.5|12521.8|12520.6|12517.5|12516|359
1592937300000|2020-06-23 18:35:00|12521.3|12520.4|12523.1|12522.2|12523.3|12522.4|12520|12518.7|359
1592937600000|2020-06-23 18:40:00|12523|12522.1|12522.1|12521.2|12523.9|12522.5|12520.5|12519.6|413
1592937900000|2020-06-23 18:45:00|12522.2|12521.3|12519.1|12518.2|12522.2|12521.3|12518.4|12517.4|387
1592938200000|2020-06-23 18:50:00|12519.2|12518.3|12522|12521.1|12523.2|12522.2|12518.1|12517.1|498
1592938500000|2020-06-23 18:55:00|12522.2|12521.3|12523.4|12522.5|12525.1|12523.9|12521.6|12520.3|619
1592938800000|2020-06-23 19:00:00|12523.3|12522.4|12520.8|12519.9|12523.7|12522.6|12515.2|12513.7|862
1592939100000|2020-06-23 19:05:00|12520.7|12519.8|12518.7|12517.8|12521.2|12520.1|12518.6|12517.5|611
1592939400000|2020-06-23 19:10:00|12518.8|12517.9|12522.2|12521.3|12522.8|12521.4|12518.6|12517.5|472
1592939700000|2020-06-23 19:15:00|12522.1|12520.6|12522.3|12520.8|12524.2|12522.7|12521.6|12520.4|440
1592940000000|2020-06-23 19:20:00|12522|12520.5|12522|12521.1|12523.1|12522|12521.6|12520.3|464
1592940300000|2020-06-23 19:25:00|12522.4|12521.5|12519.3|12517.8|12522.8|12521.6|12517.8|12516.6|422
1592940600000|2020-06-23 19:30:00|12519.4|12517.9|12519.5|12518|12520.1|12518.6|12517.4|12515.9|482
1592940900000|2020-06-23 19:35:00|12519.6|12518.1|12519.1|12517.6|12521|12519.5|12518.5|12517|400
1592941200000|2020-06-23 19:40:00|12519.2|12517.7|12518.2|12517.3|12519.2|12517.7|12517.6|12516.1|441
1592941500000|2020-06-23 19:45:00|12518.6|12517.1|12515.3|12513.8|12518.6|12517.4|12513.9|12512.7|462
1592941800000|2020-06-23 19:50:00|12515.5|12514|12513.9|12512.4|12515.5|12514|12509.3|12508.1|682
1592942100000|2020-06-23 19:55:00|12513.8|12512.3|12516|12515.1|12516.1|12515.2|12513.1|12511.6|619
1592942400000|2020-06-23 20:00:00|12516.2|12515.3|12515.8|12514.3|12518.3|12517.2|12514.8|12513.3|523
1592942700000|2020-06-23 20:05:00|12515.7|12514.2|12518.5|12517|12518.6|12517.1|12514.7|12513.4|240
1592943000000|2020-06-23 20:10:00|12518.6|12517.1|12519|12517.5|12519.8|12518.3|12516.5|12515|353
1592943300000|2020-06-23 20:15:00|12519.2|12517.7|12519.6|12518.1|12520|12518.5|12518.2|12516.7|226
1592943600000|2020-06-23 20:20:00|12519.5|12518|12519|12517.5|12519.9|12518.5|12516.4|12514.9|275
1592943900000|2020-06-23 20:25:00|12519.1|12517.6|12518.7|12517.2|12519.7|12518.2|12516.7|12515.2|355
1592944200000|2020-06-23 20:30:00|12518.6|12517.1|12520.7|12519.2|12520.8|12519.3|12517.4|12515.9|346
1592944500000|2020-06-23 20:35:00|12520.8|12519.3|12520.7|12519.2|12520.9|12519.6|12518.4|12516.9|302
1592944800000|2020-06-23 20:40:00|12520.8|12519.3|12520|12518.5|12521.4|12519.9|12519.8|12518.3|186
1592945100000|2020-06-23 20:45:00|12520.1|12518.6|12523.4|12521.9|12523.5|12522|12519.9|12518.4|284
1592945400000|2020-06-23 20:50:00|12523.5|12522|12520.8|12519.3|12524|12522.5|12520.6|12519.1|249
1592945700000|2020-06-23 20:55:00|12520.9|12519.4|12521.2|12518.5|12523.2|12520.8|12519.5|12517.1|505
1592946000000|2020-06-23 21:00:00|12522|12512|12520.9|12513.7|12523.5|12520.3|12513.9|12508.7|88
1592946300000|2020-06-23 21:05:00|12522.6|12512.6|12521.2|12511.2|12525|12516.3|12518.7|12509.5|171
1592946600000|2020-06-23 21:10:00|12522.5|12512.5|12519.4|12509.9|12522.8|12515.2|12518.2|12509.1|164
1592946900000|2020-06-23 21:15:00|12519.2|12510.1|12519.9|12509.9|12522.5|12514.2|12515.7|12509.2|170
1592947200000|2020-06-23 21:20:00|12518.9|12510.7|12518.7|12508.7|12520.2|12513.1|12516|12507.5|158
1592947500000|2020-06-23 21:25:00|12518.9|12508.9|12517.9|12510|12520|12513.1|12517.3|12508.7|151
1592947800000|2020-06-23 21:30:00|12517.8|12510.1|12519.2|12510.1|12520.1|12510.8|12516.9|12508.4|155
1592948100000|2020-06-23 21:35:00|12519|12510.2|12519.5|12510.2|12520.3|12510.7|12516.8|12509.3|152
1592948400000|2020-06-23 21:40:00|12519.3|12510.4|12519|12510.4|12520.5|12511.2|12515.9|12509.4|126
1592948700000|2020-06-23 21:45:00|12519.2|12510.1|12519.4|12510.3|12520.8|12511.2|12515.9|12508.8|204
1592949000000|2020-06-23 21:50:00|12519.7|12510|12516.9|12510.2|12521.2|12512.9|12516.1|12508.8|245
1592949300000|2020-06-23 21:55:00|12517.4|12510.1|12516.3|12509.9|12519.1|12511|12515.7|12509.2|325
1592949600000|2020-06-23 22:00:00|12516|12509.8|12519.7|12517.5|12520.6|12518.1|12515.1|12509.8|668
1592949900000|2020-06-23 22:05:00|12519.6|12517.4|12519.5|12518|12520.7|12518.3|12517.9|12516|385
1592950200000|2020-06-23 22:10:00|12519.4|12517.9|12518.7|12516.6|12520.9|12518|12517.8|12515.9|215
1592950500000|2020-06-23 22:15:00|12518.6|12516.5|12519.7|12518.2|12520.6|12518.3|12517.2|12515.1|254
1592950800000|2020-06-23 22:20:00|12519.8|12518.3|12521.7|12520.2|12522.3|12520.6|12519.5|12517.3|238
1592951100000|2020-06-23 22:25:00|12521.6|12520.1|12521.4|12519.9|12522.3|12520.5|12519.8|12518.3|204
1592951400000|2020-06-23 22:30:00|12521.9|12520.4|12522.5|12521|12523|12521.2|12520.4|12518.7|218
1592951700000|2020-06-23 22:35:00|12522.4|12520.9|12523.4|12521.9|12524.3|12522|12522.3|12520.3|205
1592952000000|2020-06-23 22:40:00|12523.8|12521.6|12522.7|12521.2|12524.1|12521.9|12522.3|12520|174
1592952300000|2020-06-23 22:45:00|12523|12521.5|12522.4|12520.9|12523.6|12521.6|12521.5|12519.8|269
1592952600000|2020-06-23 22:50:00|12522.9|12520.5|12520.4|12518.9|12523|12521.1|12520.3|12518.7|279
1592952900000|2020-06-23 22:55:00|12520.5|12519|12518.6|12517.1|12521.6|12519.4|12516.3|12514.4|544
1592953200000|2020-06-23 23:00:00|12518.7|12517.2|12519.4|12517.9|12519.6|12518.4|12517.3|12515.5|326
1592953500000|2020-06-23 23:05:00|12519.5|12518|12521.9|12520.4|12523.1|12521.6|12519.5|12517.8|219
1592953800000|2020-06-23 23:10:00|12521.8|12520.3|12518.1|12516.6|12524.1|12522.6|12518.1|12516.6|339
1592954100000|2020-06-23 23:15:00|12518.2|12516.7|12519.1|12517.6|12520|12518.5|12517.4|12515.9|299
1592954400000|2020-06-23 23:20:00|12519.2|12517.7|12519.4|12517.9|12520.4|12518.9|12518.7|12517.2|351
1592954700000|2020-06-23 23:25:00|12519.3|12517.8|12520.6|12519.1|12520.8|12519.3|12518.6|12517.1|244
1592955000000|2020-06-23 23:30:00|12520.5|12519|12521.4|12519.9|12522.4|12520.9|12519.2|12517.7|370
1592955300000|2020-06-23 23:35:00|12521.5|12520|12522.8|12521.3|12523.1|12521.7|12521.1|12519.6|308
1592955600000|2020-06-23 23:40:00|12522.7|12521.2|12524.1|12522.6|12524.9|12523.4|12520.9|12519.4|362
1592955900000|2020-06-23 23:45:00|12524.2|12522.7|12525.1|12523.6|12525.2|12523.7|12523|12521.5|266
1592956200000|2020-06-23 23:50:00|12525|12523.5|12526.2|12524.7|12526.5|12525.2|12524.2|12522.7|398
1592956500000|2020-06-23 23:55:00|12526.1|12524.6|12525.2|12523.7|12526.3|12524.8|12523.1|12521.8|552
1592956800000|2020-06-24 00:00:00|12525.3|12523.8|12533.6|12532.1|12534|12532.5|12524|12522.9|668
1592957100000|2020-06-24 00:05:00|12533.4|12531.9|12538.9|12537.4|12543.8|12542.3|12532.6|12531.1|771
1592957400000|2020-06-24 00:10:00|12538.7|12537.2|12536.5|12535|12538.7|12537.2|12535.5|12534|416
1592957700000|2020-06-24 00:15:00|12536.6|12535.1|12536.5|12535|12537.5|12536.2|12534.1|12532.6|591
1592958000000|2020-06-24 00:20:00|12536.4|12534.9|12536.9|12536|12541.8|12540.3|12536|12534.8|612
1592958300000|2020-06-24 00:25:00|12536.8|12535.9|12536.2|12534.7|12540.8|12539.3|12535.3|12534.1|540
1592958600000|2020-06-24 00:30:00|12536.5|12535|12535.7|12534.2|12536.9|12535.4|12533.3|12532|537
1592958900000|2020-06-24 00:35:00|12535.6|12534.1|12533.1|12532.2|12535.8|12534.3|12533|12531.7|395
1592959200000|2020-06-24 00:40:00|12533.5|12532|12531.4|12529.9|12534.9|12533.4|12530.7|12529.2|560
1592959500000|2020-06-24 00:45:00|12531.5|12530|12530.3|12528.8|12532|12530.9|12528.5|12527.3|394
1592959800000|2020-06-24 00:50:00|12530.5|12529|12533|12531.5|12533.3|12531.8|12529.1|12528.2|587
1592960100000|2020-06-24 00:55:00|12532.9|12531.4|12530.6|12529.1|12534.1|12532.6|12528.6|12527.4|537
1592960400000|2020-06-24 01:00:00|12530.5|12529|12528|12527.1|12531|12529.5|12526.4|12525|546
1592960700000|2020-06-24 01:05:00|12528.3|12526.8|12528.4|12526.9|12530.8|12529.3|12527.2|12525.9|467
1592961000000|2020-06-24 01:10:00|12528.5|12527|12530.3|12528.8|12532.6|12531.3|12528.4|12526.9|428
1592961300000|2020-06-24 01:15:00|12530.5|12529|12534.8|12533.3|12535.6|12534.1|12530.5|12529|559
1592961600000|2020-06-24 01:20:00|12534.9|12533.4|12538.8|12537.9|12539.3|12538|12534.9|12533.4|557
1592961900000|2020-06-24 01:25:00|12539.3|12537.8|12533.5|12532.6|12539.4|12538.2|12533|12531.8|428
1592962200000|2020-06-24 01:30:00|12533.4|12532.5|12534.4|12532.9|12535.6|12534.3|12532.1|12531.2|686
1592962500000|2020-06-24 01:35:00|12534.3|12532.8|12535.3|12533.8|12538.2|12536.7|12534|12532.8|634
1592962800000|2020-06-24 01:40:00|12535.2|12533.7|12533.8|12532.3|12535.3|12534|12532.6|12531.1|596
1592963100000|2020-06-24 01:45:00|12533.9|12532.4|12531.8|12530.3|12533.9|12532.4|12530|12528.5|745
1592963400000|2020-06-24 01:50:00|12531.7|12530.2|12528.7|12527.2|12532.1|12530.8|12527.7|12526.3|572
1592963700000|2020-06-24 01:55:00|12528.6|12527.1|12526.6|12525.1|12529.7|12528.5|12526.1|12524.6|538
1592964000000|2020-06-24 02:00:00|12526.7|12525.2|12520.1|12518.6|12527.2|12525.7|12513.2|12511.7|1104
1592964300000|2020-06-24 02:05:00|12520.2|12518.7|12525.6|12524.1|12527|12525.5|12519|12517.7|927
1592964600000|2020-06-24 02:10:00|12525.7|12524.2|12525.6|12524.1|12526.8|12525.6|12523.7|12522.3|672
1592964900000|2020-06-24 02:15:00|12525.7|12524.2|12527.2|12526.3|12529.5|12528|12525.1|12523.9|644
1592965200000|2020-06-24 02:20:00|12527.6|12526.1|12528.5|12527|12529.3|12528.3|12524.2|12522.9|594
1592965500000|2020-06-24 02:25:00|12528.4|12526.9|12524.3|12522.8|12528.7|12527.5|12523.7|12522.5|470
1592965800000|2020-06-24 02:30:00|12524.5|12523|12527.7|12526.8|12530.2|12529|12523.3|12521.8|662
1592966100000|2020-06-24 02:35:00|12527.8|12526.9|12529.7|12528.8|12530.4|12529.1|12526.8|12525.3|504
1592966400000|2020-06-24 02:40:00|12529.8|12528.9|12526.5|12525|12530.1|12529.2|12525.6|12524.7|456
1592966700000|2020-06-24 02:45:00|12526.2|12525.3|12525.7|12524.2|12526.9|12525.6|12524.4|12522.9|384
1592967000000|2020-06-24 02:50:00|12525.8|12524.9|12519.9|12519|12526.3|12525.1|12519.4|12518.4|512
1592967300000|2020-06-24 02:55:00|12519.8|12518.9|12520.6|12519.1|12522.9|12521.4|12518.8|12517.8|605
1592967600000|2020-06-24 03:00:00|12520.7|12519.2|12519.6|12518.1|12521.5|12520.3|12518.3|12516.8|400
1592967900000|2020-06-24 03:05:00|12519.7|12518.2|12524.9|12523.4|12526.9|12525.4|12519.6|12518.1|565
1592968200000|2020-06-24 03:10:00|12525|12523.5|12521|12520.1|12525.3|12524.2|12520.9|12519.9|505
1592968500000|2020-06-24 03:15:00|12521.1|12520.2|12521|12520.1|12522.4|12521.1|12519.9|12518.5|436
1592968800000|2020-06-24 03:20:00|12521.1|12520.2|12520.5|12519|12521.6|12520.3|12519|12517.9|474
1592969100000|2020-06-24 03:25:00|12520.6|12519.1|12518.9|12517.4|12521.3|12520.1|12517.5|12516.3|443
1592969400000|2020-06-24 03:30:00|12519|12517.5|12517.8|12516.3|12519|12517.5|12514.6|12513.1|561
1592969700000|2020-06-24 03:35:00|12517.5|12516|12518.3|12517.4|12519.7|12518.3|12516.8|12515.5|335
1592970000000|2020-06-24 03:40:00|12518.2|12517.3|12517.7|12516.2|12521.3|12520|12517.4|12515.9|433
1592970300000|2020-06-24 03:45:00|12517.6|12516.1|12515.9|12514.4|12518.1|12516.6|12514|12513.1|489
1592970600000|2020-06-24 03:50:00|12515.8|12514.3|12513.1|12511.6|12516.5|12515.4|12511.9|12510.6|358
1592970900000|2020-06-24 03:55:00|12513.2|12511.7|12512.7|12511.8|12514|12512.7|12512|12510.5|317
1592971200000|2020-06-24 04:00:00|12513.2|12511.7|12513.6|12512.1|12516.9|12515.4|12513|12511.7|444
1592971500000|2020-06-24 04:05:00|12513.7|12512.2|12515.3|12513.8|12515.5|12514|12512.1|12510.9|374
1592971800000|2020-06-24 04:10:00|12515.4|12513.9|12514.1|12512.6|12516.1|12514.9|12513.9|12512.4|245
1592972100000|2020-06-24 04:15:00|12514.2|12512.7|12515.3|12513.8|12516.3|12515|12514.2|12512.7|294
1592972400000|2020-06-24 04:20:00|12515.2|12513.7|12515.1|12513.6|12516.3|12514.8|12513.9|12512.6|352
1592972700000|2020-06-24 04:25:00|12515.2|12513.7|12518.6|12517.1|12519.3|12517.8|12514.1|12512.6|399
1592973000000|2020-06-24 04:30:00|12518.7|12517.2|12518.6|12517.1|12520.1|12518.6|12518|12516.6|310
1592973300000|2020-06-24 04:35:00|12518.7|12517.2|12520.4|12518.9|12521.8|12520.4|12518.7|12517|360
1592973600000|2020-06-24 04:40:00|12520.3|12518.8|12517.9|12516.4|12520.9|12519.4|12517.9|12516.4|249
1592973900000|2020-06-24 04:45:00|12517.8|12516.3|12519.8|12518.3|12521.4|12519.9|12517.2|12516.1|305
1592974200000|2020-06-24 04:50:00|12519.6|12518.1|12520.7|12519.2|12520.8|12519.5|12518|12516.8|267
1592974500000|2020-06-24 04:55:00|12520.6|12519.1|12514.4|12512.9|12520.9|12519.6|12514.3|12512.8|335
1592974800000|2020-06-24 05:00:00|12514.5|12513|12514.1|12512.6|12516|12514.5|12513.6|12512.1|388
1592975100000|2020-06-24 05:05:00|12514|12512.5|12512.5|12511|12514.2|12512.8|12510.8|12509.6|456
1592975400000|2020-06-24 05:10:00|12512.4|12510.9|12509.8|12508.3|12512.6|12511.1|12507.4|12506.3|391
1592975700000|2020-06-24 05:15:00|12509.7|12508.2|12509.3|12507.8|12510.4|12509.1|12508.7|12507.5|288
1592976000000|2020-06-24 05:20:00|12509.2|12507.7|12507.1|12506.2|12509.4|12508.2|12506.8|12505.6|285
1592976300000|2020-06-24 05:25:00|12506.9|12506|12509.1|12507.6|12510.2|12509|12506.6|12505.2|384
1592976600000|2020-06-24 05:30:00|12509.2|12507.7|12514.2|12513.3|12514.4|12513.3|12508.5|12507.1|312
1592976900000|2020-06-24 05:35:00|12514|12513.1|12521.7|12520.2|12522.6|12521.1|12512.9|12511.9|432
1592977200000|2020-06-24 05:40:00|12521.6|12520.1|12523.8|12522.3|12524.3|12522.8|12520.4|12518.9|437
1592977500000|2020-06-24 05:45:00|12523.7|12522.2|12520.6|12519.7|12523.9|12522.7|12519.8|12518.3|402
1592977800000|2020-06-24 05:50:00|12520.7|12519.8|12520.4|12518.9|12521.2|12519.9|12518.2|12516.7|331
1592978100000|2020-06-24 05:55:00|12520.5|12519|12510.3|12508.8|12520.8|12519.3|12510.3|12508.8|428
1592978400000|2020-06-24 06:00:00|12510.2|12508.7|12509|12508.1|12512.6|12511.4|12502.5|12501|693
1592978700000|2020-06-24 06:05:00|12509.1|12508.2|12515.2|12514.3|12517.5|12516.4|12508.1|12507.2|491
1592979000000|2020-06-24 06:10:00|12515.1|12514.2|12511.4|12509.9|12515.2|12514.3|12511|12509.5|356
1592979300000|2020-06-24 06:15:00|12511.3|12509.8|12513.7|12512.2|12514.8|12513.7|12511.2|12509.7|483
1592979600000|2020-06-24 06:20:00|12514|12512.5|12508.2|12506.7|12514.4|12513.2|12507|12505.6|475
1592979900000|2020-06-24 06:25:00|12508.3|12506.8|12510.3|12509.4|12513.5|12512|12507.2|12505.7|561
1592980200000|2020-06-24 06:30:00|12510.8|12509.9|12504.6|12503.7|12510.8|12509.9|12504.5|12503.4|495
1592980500000|2020-06-24 06:35:00|12504.7|12503.8|12505.8|12504.3|12507.6|12506.3|12502|12500.6|569
1592980800000|2020-06-24 06:40:00|12505.7|12504.2|12511.6|12510.1|12512.5|12511.6|12504.3|12503.1|465
1592981100000|2020-06-24 06:45:00|12511.7|12510.2|12513.5|12512|12513.6|12512.4|12506.9|12506|567
1592981400000|2020-06-24 06:50:00|12513.4|12511.9|12514.2|12513.3|12515.5|12514.2|12510.3|12509.3|425
1592981700000|2020-06-24 06:55:00|12514.4|12512.9|12515.4|12513.9|12515.9|12515|12511.3|12509.8|408
1592982000000|2020-06-24 07:00:00|12515.5|12514|12519.8|12518.3|12519.9|12518.4|12506.7|12505.8|811
1592982300000|2020-06-24 07:05:00|12519.7|12518.2|12522.1|12521.2|12527.7|12526.8|12518.4|12517|1065
1592982600000|2020-06-24 07:10:00|12522.2|12521.3|12514.6|12513.1|12524.5|12523.3|12514.3|12513.1|929
1592982900000|2020-06-24 07:15:00|12514.4|12513.5|12503.7|12502.8|12518.1|12516.6|12503.7|12502.5|771
1592983200000|2020-06-24 07:20:00|12503.6|12502.7|12502.2|12500.7|12505.1|12504.2|12497.6|12496.7|972
1592983500000|2020-06-24 07:25:00|12502.4|12501.5|12497.2|12495.7|12505.1|12503.9|12495.5|12494|1013
1592983800000|2020-06-24 07:30:00|12497.1|12495.6|12495.3|12494.4|12500.6|12499.4|12487.8|12486.3|1038
1592984100000|2020-06-24 07:35:00|12495.2|12494.3|12484.7|12483.8|12496.7|12495.8|12484.5|12483.6|1004
1592984400000|2020-06-24 07:40:00|12484.8|12483.9|12481.5|12480|12486.5|12485|12478.2|12476.8|1132
1592984700000|2020-06-24 07:45:00|12481.6|12480.1|12490.6|12489.1|12490.7|12489.3|12479.2|12478|970
1592985000000|2020-06-24 07:50:00|12490.4|12488.9|12491.2|12489.7|12494.5|12493|12485.1|12483.6|997
1592985300000|2020-06-24 07:55:00|12491.3|12489.8|12489.7|12488.2|12494.2|12492.9|12489.7|12488.2|768
1592985600000|2020-06-24 08:00:00|12489|12488.1|12493.7|12492.8|12494.1|12492.9|12488.6|12486.9|1019
1592985900000|2020-06-24 08:05:00|12494.4|12492.9|12477.9|12476.4|12495.7|12494.6|12475.6|12474.5|1001
1592986200000|2020-06-24 08:10:00|12478.1|12476.6|12475.9|12475|12479.1|12477.9|12474.9|12473.6|976
1592986500000|2020-06-24 08:15:00|12476.4|12474.9|12478|12476.5|12484.1|12482.6|12466.4|12465.5|1212
1592986800000|2020-06-24 08:20:00|12477.7|12476.2|12475.9|12474.4|12479.4|12477.9|12473.2|12471.7|909
1592987100000|2020-06-24 08:25:00|12475.8|12474.3|12483.7|12482.2|12487.4|12485.9|12474|12472.5|920
1592987400000|2020-06-24 08:30:00|12483.9|12482.4|12488|12486.5|12488.3|12487|12479.4|12477.9|852
1592987700000|2020-06-24 08:35:00|12488.1|12486.6|12491.3|12489.8|12495.9|12494.7|12486.6|12485.1|761
1592988000000|2020-06-24 08:40:00|12491.1|12489.6|12499.7|12498.8|12501|12499.5|12489.9|12488.4|797
1592988300000|2020-06-24 08:45:00|12500|12498.5|12503.8|12502.9|12507.1|12505.9|12498.3|12497.4|879
1592988600000|2020-06-24 08:50:00|12503.9|12503|12501.2|12500.3|12505.6|12504.6|12500.9|12500|622
1592988900000|2020-06-24 08:55:00|12501.1|12500.2|12500.2|12498.7|12505.6|12504.1|12498.8|12497.3|717
1592989200000|2020-06-24 09:00:00|12500.3|12498.8|12515.6|12514.1|12519.4|12518.2|12500.3|12498.8|914
1592989500000|2020-06-24 09:05:00|12515.7|12514.2|12507.4|12505.9|12516.6|12515.1|12507.4|12505.9|819
1592989800000|2020-06-24 09:10:00|12507|12505.5|12484.9|12483.4|12509|12507.5|12479.5|12478|1421
1592990100000|2020-06-24 09:15:00|12485|12483.5|12480.1|12478.6|12492.8|12491.3|12477.8|12476.3|1453
1592990400000|2020-06-24 09:20:00|12480.4|12478.9|12493.4|12492.5|12495.5|12494|12480|12478.5|1227
1592990700000|2020-06-24 09:25:00|12494.2|12492.7|12495.9|12494.4|12498.2|12496.9|12493.1|12491.7|949
1592991000000|2020-06-24 09:30:00|12496|12494.5|12512.7|12511.2|12513|12511.5|12494.9|12493.8|994
1592991300000|2020-06-24 09:35:00|12512.8|12511.3|12505.2|12503.7|12514.1|12512.9|12503.6|12502.5|853
1592991600000|2020-06-24 09:40:00|12505.1|12504.3|12502|12501.1|12507.9|12506.6|12499.8|12498.5|920
1592991900000|2020-06-24 09:45:00|12502.3|12500.8|12506|12504.5|12509.6|12508.2|12501.5|12500.2|924
1592992200000|2020-06-24 09:50:00|12506.1|12504.6|12510.3|12509.4|12512.5|12511|12504.9|12503.4|852
1592992500000|2020-06-24 09:55:00|12510.7|12509.2|12512|12510.5|12512.9|12511.9|12507.7|12506.5|921
1592992800000|2020-06-24 10:00:00|12511.9|12510.4|12513.5|12512.6|12516.7|12515.3|12509.9|12508.4|1027
1592993100000|2020-06-24 10:05:00|12513.4|12512.5|12514.8|12513.3|12519.7|12518.7|12512.7|12511.7|736
1592993400000|2020-06-24 10:10:00|12514.7|12513.2|12508.8|12507.9|12514.9|12513.6|12507.1|12505.6|761
1592993700000|2020-06-24 10:15:00|12508.9|12508|12513.9|12513|12517.5|12516.1|12507.9|12506.4|772
1592994000000|2020-06-24 10:20:00|12514.2|12513.3|12518.7|12517.8|12520.5|12519.4|12513.2|12512|756
1592994300000|2020-06-24 10:25:00|12518.6|12517.7|12517.7|12516.2|12520.5|12519.4|12516.7|12515.4|713
1592994600000|2020-06-24 10:30:00|12517.6|12516.1|12519.4|12518.5|12521.3|12520.2|12513.8|12512.7|702
1592994900000|2020-06-24 10:35:00|12519.3|12518.4|12533.5|12532|12533.8|12532.3|12517.2|12516|767
1592995200000|2020-06-24 10:40:00|12533.3|12531.8|12527.7|12526.8|12538.1|12537.2|12527.6|12526.7|860
1592995500000|2020-06-24 10:45:00|12527.9|12527|12525|12524.1|12528.9|12528|12524.1|12523.2|712
1592995800000|2020-06-24 10:50:00|12525.1|12524.2|12521.6|12520.7|12525.6|12524.7|12520.8|12519.5|856
1592996100000|2020-06-24 10:55:00|12521.4|12520.5|12523.1|12521.6|12525.4|12523.9|12518.3|12517.2|885
1592996400000|2020-06-24 11:00:00|12522.7|12521.8|12528|12527.1|12532.8|12531.7|12522.7|12521.5|907
1592996700000|2020-06-24 11:05:00|12527.9|12527|12526.6|12525.1|12530.4|12529.5|12525.8|12524.7|680
1592997000000|2020-06-24 11:10:00|12526.3|12525.4|12529.9|12528.4|12530.9|12529.5|12524.8|12523.9|696
1592997300000|2020-06-24 11:15:00|12529.8|12528.3|12527.8|12526.9|12533.5|12532.6|12518.7|12517.3|873
1592997600000|2020-06-24 11:20:00|12528|12526.5|12518.9|12517.4|12528.9|12527.4|12518.8|12517.3|937
1592997900000|2020-06-24 11:25:00|12519|12517.5|12516.6|12515.1|12519|12517.7|12507.4|12506.1|928
1592998200000|2020-06-24 11:30:00|12516.7|12515.2|12503|12501.5|12518.2|12516.9|12502.2|12500.9|984
1592998500000|2020-06-24 11:35:00|12502.9|12501.4|12504.2|12502.7|12507.4|12506.1|12499.7|12498.2|799
1592998800000|2020-06-24 11:40:00|12504.3|12502.8|12505.4|12504.5|12507.9|12506.7|12501.4|12500.5|783
1592999100000|2020-06-24 11:45:00|12505.3|12504.4|12507.1|12506.2|12508.5|12507.6|12503.5|12502.6|604
1592999400000|2020-06-24 11:50:00|12507.2|12506.3|12506.7|12505.8|12510.6|12509.7|12506.6|12505.7|772
1592999700000|2020-06-24 11:55:00|12506.8|12505.9|12488.5|12487.6|12506.8|12505.9|12488|12486.5|889
1593000000000|2020-06-24 12:00:00|12488.4|12487.5|12491.8|12490.3|12496.1|12494.9|12485.2|12484.3|1055
1593000300000|2020-06-24 12:05:00|12491.5|12490.6|12485.4|12484.5|12492.5|12491.5|12484.6|12483.7|824
1593000600000|2020-06-24 12:10:00|12485.3|12484.4|12486.5|12485.6|12488.7|12487.8|12477.6|12476.3|870
1593000900000|2020-06-24 12:15:00|12486.7|12485.2|12486.7|12485.2|12487.1|12485.7|12481.9|12481|952
1593001200000|2020-06-24 12:20:00|12486.6|12485.1|12486.6|12485.7|12489.4|12488.2|12484.9|12483.7|767
1593001500000|2020-06-24 12:25:00|12486.7|12485.8|12494|12492.5|12496|12494.5|12485.1|12484.2|903
1593001800000|2020-06-24 12:30:00|12494.2|12492.7|12488.4|12487.5|12496.9|12496|12484.2|12482.9|1135
1593002100000|2020-06-24 12:35:00|12488.6|12487.1|12491.1|12489.6|12493.2|12491.9|12483.6|12482.7|940
1593002400000|2020-06-24 12:40:00|12491|12489.5|12488.7|12487.8|12491.5|12490.3|12487.2|12486|919
1593002700000|2020-06-24 12:45:00|12488.9|12488|12483.7|12482.8|12489.7|12488.6|12481.7|12480.8|858
1593003000000|2020-06-24 12:50:00|12483.6|12482.7|12491.3|12490.4|12494.2|12493|12481.7|12480.7|1024
1593003300000|2020-06-24 12:55:00|12491.2|12490.3|12495.5|12494|12499.2|12498.1|12490.7|12489.2|850
1593003600000|2020-06-24 13:00:00|12495.8|12494.3|12501.5|12500|12503.8|12502.8|12493.3|12492.1|1064
1593003900000|2020-06-24 13:05:00|12501.4|12499.9|12501.6|12500.1|12511.1|12509.8|12500|12498.5|990
1593004200000|2020-06-24 13:10:00|12501.7|12500.2|12493.8|12492.3|12502.5|12501.5|12491.1|12490.2|780
1593004500000|2020-06-24 13:15:00|12494.2|12492.7|12480.3|12479.4|12494.7|12493.6|12479.1|12478.2|1118
1593004800000|2020-06-24 13:20:00|12480.2|12479.3|12477.4|12475.9|12483.2|12482|12475.7|12474.8|975
1593005100000|2020-06-24 13:25:00|12477.1|12476.2|12477.6|12476.7|12478.5|12477.3|12473.9|12473|738
1593005400000|2020-06-24 13:30:00|12477.7|12476.8|12476|12475.1|12478.9|12478|12473.6|12472.4|1217
1593005700000|2020-06-24 13:35:00|12475.9|12475|12484.5|12483.6|12489.9|12488.8|12475.9|12475|1141
1593006000000|2020-06-24 13:40:00|12485|12483.5|12491.6|12490.1|12491.7|12490.5|12483.5|12482.2|1101
1593006300000|2020-06-24 13:45:00|12491.5|12490|12485|12484.1|12493.1|12492|12484.8|12483.9|1081
1593006600000|2020-06-24 13:50:00|12484.8|12483.9|12470.1|12469.2|12487.2|12486.3|12470.1|12469.2|1029
1593006900000|2020-06-24 13:55:00|12469.9|12469|12468.2|12466.7|12474.9|12474|12464.3|12463|1247
1593007200000|2020-06-24 14:00:00|12468.3|12466.8|12459.9|12458.4|12468.8|12467.3|12457.9|12456.4|1322
1593007500000|2020-06-24 14:05:00|12460|12458.5|12459.9|12459|12462.8|12461.3|12456.8|12455.5|1262
1593007800000|2020-06-24 14:10:00|12459.8|12458.9|12478.1|12476.6|12479.7|12478.6|12458.2|12457|1281
1593008100000|2020-06-24 14:15:00|12478.4|12476.9|12476.7|12475.2|12481.3|12479.9|12470.7|12469.2|1137
1593008400000|2020-06-24 14:20:00|12476.6|12475.1|12480.1|12478.6|12483.3|12482|12472.9|12471.8|1146
1593008700000|2020-06-24 14:25:00|12479.8|12478.9|12475|12473.5|12483.3|12481.9|12472.9|12471.4|1089
1593009000000|2020-06-24 14:30:00|12475.3|12473.8|12461.5|12460|12478.2|12476.7|12455.5|12454|1418
1593009300000|2020-06-24 14:35:00|12461.1|12459.6|12453.4|12451.9|12466.9|12465.7|12449.1|12448|1487
1593009600000|2020-06-24 14:40:00|12453.2|12451.7|12449.7|12448.2|12454.8|12453.7|12447.3|12446|1271
1593009900000|2020-06-24 14:45:00|12449.8|12448.3|12444|12442.5|12450.2|12449.1|12436.1|12435|1201
1593010200000|2020-06-24 14:50:00|12444.1|12442.6|12444.4|12442.9|12446.8|12445.3|12433.9|12432.4|1357
1593010500000|2020-06-24 14:55:00|12444.5|12443|12452.3|12451.4|12454.4|12453.3|12441|12439.8|1447
1593010800000|2020-06-24 15:00:00|12452.1|12451.2|12453|12451.5|12453.9|12452.7|12442.6|12441.7|1324
1593011100000|2020-06-24 15:05:00|12452.8|12451.3|12439|12437.5|12454.1|12452.8|12437.6|12436.1|1227
1593011400000|2020-06-24 15:10:00|12439.1|12437.6|12426.9|12425.4|12439.1|12437.9|12425.7|12424.3|1367
1593011700000|2020-06-24 15:15:00|12427.3|12425.8|12429.1|12427.6|12431|12429.5|12425.5|12424.2|1327
1593012000000|2020-06-24 15:20:00|12429|12427.5|12427|12425.5|12434.3|12433|12424.1|12422.6|1150
1593012300000|2020-06-24 15:25:00|12426.9|12425.4|12432.5|12431|12436.7|12435.6|12426|12424.9|1200
1593012600000|2020-06-24 15:30:00|12432.6|12431.1|12421.4|12420.5|12433.1|12431.6|12420.3|12419.1|1301
1593012900000|2020-06-24 15:35:00|12421.5|12420.6|12419.8|12418.3|12425.6|12424.5|12417.7|12416.7|1227
1593013200000|2020-06-24 15:40:00|12419.6|12418.7|12430.1|12429.2|12431.3|12429.9|12416.9|12415.5|1334
1593013500000|2020-06-24 15:45:00|12430.5|12429|12430.2|12428.7|12434.5|12433.2|12426.5|12425.3|1394
1593013800000|2020-06-24 15:50:00|12430.1|12428.6|12433|12432.1|12433.6|12432.2|12426.1|12425.2|1212
1593014100000|2020-06-24 15:55:00|12432.9|12432|12432.7|12431.2|12435.4|12434.3|12430.9|12429.7|1000
1593014400000|2020-06-24 16:00:00|12432.6|12431.1|12435|12434.1|12436.5|12435.4|12428.7|12427.6|1045
1593014700000|2020-06-24 16:05:00|12435.1|12434.2|12431.1|12430.2|12436.2|12434.7|12428.3|12426.8|965
1593015000000|2020-06-24 16:10:00|12431|12430.1|12439|12438.1|12439.5|12438.1|12427.8|12426.5|1018
1593015300000|2020-06-24 16:15:00|12439.3|12437.8|12447.8|12446.3|12448.6|12447.2|12437.8|12436.5|902
1593015600000|2020-06-24 16:20:00|12447.9|12446.4|12443.1|12441.6|12448.4|12447.1|12442.1|12440.6|732
1593015900000|2020-06-24 16:25:00|12443|12441.5|12439.2|12437.7|12443.7|12442.2|12438.7|12437.5|824
1593016200000|2020-06-24 16:30:00|12439.3|12437.8|12430.8|12429.3|12440.8|12439.3|12430.6|12429.1|969
1593016500000|2020-06-24 16:35:00|12431.2|12429.7|12430.5|12429|12433.9|12432.4|12429.8|12428.4|794
1593016800000|2020-06-24 16:40:00|12430.3|12428.8|12436.8|12435.9|12437.6|12436.7|12429.7|12428.4|812
1593017100000|2020-06-24 16:45:00|12437|12436.1|12440.2|12439.3|12443.7|12442.6|12436.7|12435.8|767
1593017400000|2020-06-24 16:50:00|12440.3|12439.4|12442.8|12441.9|12443.8|12442.5|12436.9|12435.8|693
1593017700000|2020-06-24 16:55:00|12442.7|12441.8|12448.8|12447.3|12451.2|12449.8|12441.9|12441|750
1593018000000|2020-06-24 17:00:00|12448.7|12447.2|12445.8|12444.9|12448.9|12447.7|12445|12444|686
1593018300000|2020-06-24 17:05:00|12445.9|12445|12442.1|12441.2|12447.9|12446.9|12439.9|12438.7|703
1593018600000|2020-06-24 17:10:00|12442|12441.1|12439.8|12438.9|12444.8|12443.8|12437.5|12436.2|688
1593018900000|2020-06-24 17:15:00|12439.7|12438.8|12447|12446.1|12450.4|12449.5|12439.3|12438.2|829
1593019200000|2020-06-24 17:20:00|12446.9|12446|12439|12438.1|12446.9|12446|12438.5|12437.6|770
1593019500000|2020-06-24 17:25:00|12438.9|12438|12436.4|12435.5|12440.8|12439.9|12435.6|12434.7|686
1593019800000|2020-06-24 17:30:00|12436.3|12434.8|12431|12430.1|12436.3|12435.4|12429.8|12428.5|735
1593020100000|2020-06-24 17:35:00|12430.9|12430|12430|12429.1|12432.9|12432|12429.5|12428.2|647
1593020400000|2020-06-24 17:40:00|12429.9|12429|12429.7|12428.2|12431.6|12430.3|12427.3|12426.4|652
1593020700000|2020-06-24 17:45:00|12429.8|12428.3|12432.4|12430.9|12432.5|12431.2|12425.9|12424.7|703
1593021000000|2020-06-24 17:50:00|12432.1|12431.2|12429.4|12428.5|12433.5|12432|12428.2|12427.3|742
1593021300000|2020-06-24 17:55:00|12429.3|12428.4|12427.9|12427|12429.9|12429|12426.7|12425.8|651
1593021600000|2020-06-24 18:00:00|12427.8|12426.9|12421.6|12420.7|12429.6|12428.6|12421.5|12420.3|919
1593021900000|2020-06-24 18:05:00|12421.7|12420.8|12428.7|12427.2|12429.3|12427.8|12421.7|12420.8|686
1593022200000|2020-06-24 18:10:00|12428.6|12427.1|12424.9|12424|12428.8|12427.7|12423.9|12422.8|761
1593022500000|2020-06-24 18:15:00|12425|12424.1|12428.2|12427.3|12431.7|12430.6|12425|12424.1|814
1593022800000|2020-06-24 18:20:00|12428.3|12427.4|12424.1|12423.2|12429.4|12428.5|12422.8|12421.9|705
1593023100000|2020-06-24 18:25:00|12424.2|12423.3|12429.4|12427.9|12430.1|12428.9|12423.4|12422.2|728
1593023400000|2020-06-24 18:30:00|12428.8|12428|12426.7|12425.8|12430.1|12428.8|12426.6|12425.4|633
1593023700000|2020-06-24 18:35:00|12426.9|12426|12427.3|12426.4|12428.6|12427.7|12423.9|12423|536
1593024000000|2020-06-24 18:40:00|12427.4|12426.5|12426.3|12424.8|12429.3|12428|12424.6|12423.5|616
1593024300000|2020-06-24 18:45:00|12425.9|12424.4|12426.9|12426|12430.9|12429.6|12424.8|12423.9|551
1593024600000|2020-06-24 18:50:00|12427|12426.1|12425|12424.1|12428.3|12427.1|12423.3|12422.4|485
1593024900000|2020-06-24 18:55:00|12425.1|12424.2|12423.1|12421.6|12429.2|12428.3|12422.7|12421.5|667
1593025200000|2020-06-24 19:00:00|12422.7|12421.8|12422.8|12421.9|12425.6|12424.4|12421.8|12420.6|676
1593025500000|2020-06-24 19:05:00|12422.7|12421.8|12419.2|12417.7|12423.1|12421.8|12418.7|12417.3|621
1593025800000|2020-06-24 19:10:00|12419.3|12417.8|12422.1|12421.2|12422.9|12421.8|12416.3|12415.4|552
1593026100000|2020-06-24 19:15:00|12422.2|12421.3|12424.2|12422.7|12424.3|12423.1|12418.9|12417.7|588
1593026400000|2020-06-24 19:20:00|12424.1|12422.6|12422.2|12420.7|12424.4|12423|12420.5|12419.3|415
1593026700000|2020-06-24 19:25:00|12422.4|12420.9|12421.9|12421|12424.6|12423.5|12420.7|12419.6|538
1593027000000|2020-06-24 19:30:00|12422.3|12421.4|12424.7|12423.8|12425.7|12424.8|12421.7|12420.5|606
1593027300000|2020-06-24 19:35:00|12424.6|12423.7|12424.5|12423|12426.1|12425.2|12422.1|12421.2|459
1593027600000|2020-06-24 19:40:00|12424.4|12422.9|12427.4|12425.9|12428.3|12427.1|12423.6|12422.7|664
1593027900000|2020-06-24 19:45:00|12426.9|12426|12424.6|12423.1|12427.9|12427|12423.9|12422.8|472
1593028200000|2020-06-24 19:50:00|12424.7|12423.2|12420.6|12419.1|12424.7|12423.3|12416.2|12415.3|899
1593028500000|2020-06-24 19:55:00|12420.7|12419.2|12418.2|12416.7|12423.8|12422.9|12415.2|12413.7|733
1593028800000|2020-06-24 20:00:00|12418.4|12416.9|12416.7|12415.2|12420.5|12419.6|12416.1|12414.7|590
1593029100000|2020-06-24 20:05:00|12416.6|12415.1|12421|12420.1|12421.4|12420.2|12416|12414.5|343
1593029400000|2020-06-24 20:10:00|12420.9|12420|12423.1|12421.6|12423.2|12421.7|12418.9|12417.5|422
1593029700000|2020-06-24 20:15:00|12422.9|12421.4|12422.6|12421.1|12422.9|12421.5|12420.4|12418.9|334
1593030000000|2020-06-24 20:20:00|12422.4|12420.9|12421.9|12421|12423.9|12422.7|12421.7|12420.4|345
1593030300000|2020-06-24 20:25:00|12421.8|12420.9|12421.5|12420|12422.6|12421.6|12420.7|12419.4|303
1593030600000|2020-06-24 20:30:00|12421.6|12420.1|12420.1|12418.6|12423.2|12421.7|12417.8|12416.3|450
1593030900000|2020-06-24 20:35:00|12420.2|12418.7|12420.6|12419.1|12421.9|12420.4|12419.8|12418.3|246
1593031200000|2020-06-24 20:40:00|12420.7|12419.2|12419.2|12417.7|12421.5|12420.2|12418.8|12417.6|215
1593031500000|2020-06-24 20:45:00|12419.3|12417.8|12421.1|12419.6|12421.4|12420|12418.6|12417.1|272
1593031800000|2020-06-24 20:50:00|12421|12419.5|12420|12418.5|12421.4|12420.1|12419.6|12418.1|176
1593032100000|2020-06-24 20:55:00|12420.1|12418.6|12420.4|12418.9|12422|12420.2|12419.9|12418.4|226
1593032400000|2020-06-24 21:00:00|12422.4|12418.6|12427|12417|12428.1|12419.8|12421.2|12416.7|18
1593032700000|2020-06-24 21:05:00|12426.4|12416.4|12428.5|12422.4|12430.6|12423.1|12425.7|12415.7|173
1593033000000|2020-06-24 21:10:00|12428.7|12421.8|12428.2|12422.3|12430.5|12422.9|12427.7|12419.8|287
1593033300000|2020-06-24 21:15:00|12428|12422.2|12422|12412.7|12429.7|12422.9|12421.6|12412.3|304
1593033600000|2020-06-24 21:20:00|12421.9|12412.5|12428.8|12420.9|12430.6|12426.1|12421.2|12412.2|393
1593033900000|2020-06-24 21:25:00|12429|12421|12427.6|12421.5|12429.9|12422.2|12426.5|12419.4|300
1593034200000|2020-06-24 21:30:00|12427.7|12420.9|12428|12420.3|12429.4|12426.2|12425.7|12419.1|332
1593034500000|2020-06-24 21:35:00|12428.6|12420.4|12428.1|12421.8|12429.2|12426.1|12426|12419.2|411
1593034800000|2020-06-24 21:40:00|12428.2|12421.2|12425|12422|12429.3|12425.2|12425|12419.3|451
1593035100000|2020-06-24 21:45:00|12425.7|12424.8|12430.2|12423.3|12430.6|12426.3|12424.7|12420.1|451
1593035400000|2020-06-24 21:50:00|12430.1|12422.9|12431.3|12422.9|12431.9|12425|12429.6|12420.2|314
1593035700000|2020-06-24 21:55:00|12430.9|12423|12430.6|12422.4|12431.7|12425.5|12429.6|12422.1|292
1593036000000|2020-06-24 22:00:00|12430.8|12422.2|12426.5|12423.5|12430.8|12424.4|12424.2|12421.1|694
1593036300000|2020-06-24 22:05:00|12426.6|12423.4|12425.3|12423.8|12426.7|12424.1|12423.9|12421.5|480
1593036600000|2020-06-24 22:10:00|12425.2|12423.7|12420.5|12419|12425.5|12423.7|12419.9|12418|323
1593036900000|2020-06-24 22:15:00|12420.4|12418.9|12418.5|12416.1|12421.9|12420.1|12417.1|12414.9|357
1593037200000|2020-06-24 22:20:00|12418.6|12416.2|12418.8|12417.3|12421.2|12419.4|12417|12415.2|383
1593037500000|2020-06-24 22:25:00|12418.9|12417.4|12420.5|12418.3|12421.9|12419.7|12418.5|12416.6|378
1593037800000|2020-06-24 22:30:00|12420.6|12417.9|12417.5|12416|12420.6|12418.6|12417.2|12415.6|381
1593038100000|2020-06-24 22:35:00|12417.4|12415.9|12417.2|12415.7|12418|12416.5|12416.8|12415.3|178
1593038400000|2020-06-24 22:40:00|12417.3|12415.8|12418.5|12417|12418.6|12417.1|12417|12415.5|126
1593038700000|2020-06-24 22:45:00|12418.4|12416.9|12418.7|12417.2|12419.5|12418|12417.9|12416.4|194
1593039000000|2020-06-24 22:50:00|12418.8|12417.3|12415.7|12414.2|12418.9|12417.4|12415.2|12414.1|182
1593039300000|2020-06-24 22:55:00|12415.8|12414.3|12415.2|12413.7|12416|12414.5|12413.8|12412.3|229
1593039600000|2020-06-24 23:00:00|12415.5|12414|12415.8|12414.3|12416.4|12414.9|12413.7|12412.2|243
1593039900000|2020-06-24 23:05:00|12415.7|12414.2|12413.1|12411.6|12416.1|12414.6|12412.9|12411.4|367
1593040200000|2020-06-24 23:10:00|12413.2|12411.7|12413.5|12412|12414|12412.5|12412.1|12410.6|296
1593040500000|2020-06-24 23:15:00|12413.6|12412.1|12414|12412.5|12414.1|12412.6|12412.4|12410.9|222
1593040800000|2020-06-24 23:20:00|12413.9|12412.4|12412.2|12410.7|12415.7|12414.2|12411.8|12410.7|243
1593041100000|2020-06-24 23:25:00|12412.3|12410.8|12414.9|12413.4|12415.7|12414.5|12412.3|12410.8|261
1593041400000|2020-06-24 23:30:00|12415.1|12413.6|12416|12414.5|12417.1|12415.6|12415.1|12413.6|335
1593041700000|2020-06-24 23:35:00|12416.1|12414.6|12413.7|12412.2|12416.7|12415.2|12413|12411.5|260
1593042000000|2020-06-24 23:40:00|12413.4|12411.9|12413|12411.5|12414.1|12413|12411.9|12410.6|206
1593042300000|2020-06-24 23:45:00|12412.9|12411.4|12414.4|12412.9|12416|12414.5|12412.9|12411.4|278
1593042600000|2020-06-24 23:50:00|12414.3|12412.8|12413|12411.5|12415.1|12413.6|12411.8|12410.3|277
1593042900000|2020-06-24 23:55:00|12412.9|12411.4|12412.9|12411.4|12414.1|12412.6|12412|12410.2|294
1593043200000|2020-06-25 00:00:00|12413.1|12411.6|12416.2|12414.7|12416.3|12414.8|12408.7|12407.2|667
1593043500000|2020-06-25 00:05:00|12416.1|12414.6|12416.9|12415.4|12420.7|12419.2|12415.9|12414.4|633
1593043800000|2020-06-25 00:10:00|12417|12415.5|12411.8|12410.3|12417.3|12415.8|12411.6|12410.1|622
1593044100000|2020-06-25 00:15:00|12411.7|12410.2|12418.1|12416.6|12418.2|12416.7|12409.6|12408.1|639
1593044400000|2020-06-25 00:20:00|12418.3|12416.8|12421.6|12420.1|12422.3|12420.8|12416.3|12414.8|550
1593044700000|2020-06-25 00:25:00|12421.7|12420.2|12423.6|12422.1|12424.9|12423.5|12420.1|12418.6|620
1593045000000|2020-06-25 00:30:00|12423.7|12422.2|12425.6|12424.1|12428.2|12426.7|12423.4|12421.9|654
1593045300000|2020-06-25 00:35:00|12425.7|12424.2|12422.7|12421.2|12425.7|12424.2|12421.5|12420|484
1593045600000|2020-06-25 00:40:00|12422.6|12421.1|12420.1|12418.6|12423.7|12422.2|12418.6|12417.3|571
1593045900000|2020-06-25 00:45:00|12420.2|12418.7|12423|12421.5|12427.6|12426.4|12419.6|12418.1|594
1593046200000|2020-06-25 00:50:00|12423.1|12421.6|12428.3|12426.8|12429.1|12427.9|12421.1|12419.6|633
1593046500000|2020-06-25 00:55:00|12428.4|12426.9|12425.9|12424.4|12430.5|12429|12424.8|12423.8|666
1593046800000|2020-06-25 01:00:00|12426|12424.5|12431.7|12430.2|12432.6|12431.1|12424.3|12423|590
1593047100000|2020-06-25 01:05:00|12431.6|12430.1|12430|12428.5|12432.1|12430.6|12429|12427.5|477
1593047400000|2020-06-25 01:10:00|12429.9|12428.4|12429.4|12427.9|12430.4|12429.2|12426.6|12425.1|426
1593047700000|2020-06-25 01:15:00|12429.3|12427.8|12431|12429.5|12432.2|12430.7|12428.9|12427.5|448
1593048000000|2020-06-25 01:20:00|12430.9|12429.4|12433.7|12432.2|12434.2|12432.9|12429.8|12428.4|451
1593048300000|2020-06-25 01:25:00|12433.8|12432.3|12426.4|12424.9|12434.4|12432.9|12426.1|12424.6|482
1593048600000|2020-06-25 01:30:00|12426.3|12424.8|12426.2|12424.7|12428.7|12427.2|12423.4|12421.9|657
1593048900000|2020-06-25 01:35:00|12426.3|12424.8|12426.4|12424.9|12426.6|12425.1|12422.8|12421.5|450
1593049200000|2020-06-25 01:40:00|12426.3|12424.8|12422.3|12420.8|12426.4|12424.9|12420.8|12419.3|634
1593049500000|2020-06-25 01:45:00|12422.2|12420.7|12420.9|12419.4|12424.3|12422.8|12419.6|12418.1|604
1593049800000|2020-06-25 01:50:00|12421|12419.5|12422.6|12421.1|12424.1|12422.6|12420.9|12419.4|410
1593050100000|2020-06-25 01:55:00|12422.5|12421|12419.4|12417.9|12422.7|12421.2|12418.2|12416.7|612
1593050400000|2020-06-25 02:00:00|12419.3|12417.8|12415|12413.5|12420.4|12419.1|12414.5|12413|558
1593050700000|2020-06-25 02:05:00|12415.1|12413.6|12414.3|12412.8|12419.2|12417.7|12413.3|12412.1|519
1593051000000|2020-06-25 02:10:00|12414.2|12412.7|12411.2|12409.7|12414.6|12413.1|12409.9|12408.4|682
1593051300000|2020-06-25 02:15:00|12411|12409.5|12412.1|12410.6|12414.9|12413.4|12410.9|12409.4|581
1593051600000|2020-06-25 02:20:00|12411.9|12410.4|12410|12408.5|12414.2|12412.7|12409.2|12407.7|450
1593051900000|2020-06-25 02:25:00|12409.9|12408.4|12413|12411.5|12414.4|12412.9|12408.9|12407.4|447
1593052200000|2020-06-25 02:30:00|12412.9|12411.4|12411.5|12410|12413.6|12412.1|12411.1|12409.6|457
1593052500000|2020-06-25 02:35:00|12411.6|12410.1|12411.1|12409.6|12412.1|12410.6|12410.1|12408.6|428
1593052800000|2020-06-25 02:40:00|12411|12409.5|12411.1|12409.6|12412.8|12411.4|12409.2|12407.7|483
1593053100000|2020-06-25 02:45:00|12411.3|12409.8|12410.6|12409.1|12412|12410.5|12409.7|12408.4|432
1593053400000|2020-06-25 02:50:00|12410.5|12409|12409|12407.5|12411.6|12410.1|12408.5|12407.3|478
1593053700000|2020-06-25 02:55:00|12409.1|12407.6|12413.3|12411.8|12414.3|12412.8|12408.9|12407.4|391
1593054000000|2020-06-25 03:00:00|12413.2|12411.7|12414.5|12413|12415.5|12414|12411.8|12410.6|479
1593054300000|2020-06-25 03:05:00|12414.6|12413.1|12416.8|12415.3|12417.6|12416.3|12413.9|12412.4|507
1593054600000|2020-06-25 03:10:00|12416.7|12415.2|12415.5|12414|12417.3|12415.8|12414.6|12413.5|283
1593054900000|2020-06-25 03:15:00|12415.4|12413.9|12415.2|12413.7|12416.4|12414.9|12414|12412.5|400
1593055200000|2020-06-25 03:20:00|12415.1|12413.6|12411.8|12410.3|12415.8|12414.3|12410.4|12409.4|415
1593055500000|2020-06-25 03:25:00|12411.7|12410.2|12413.9|12412.4|12415.4|12414.3|12411|12409.7|341
1593055800000|2020-06-25 03:30:00|12413.8|12412.3|12412.5|12411|12416|12414.5|12411.5|12410.5|526
1593056100000|2020-06-25 03:35:00|12412.6|12411.1|12410.8|12409.3|12412.6|12411.1|12408.6|12407.5|506
1593056400000|2020-06-25 03:40:00|12410.7|12409.2|12408.9|12407.4|12412.1|12410.6|12407.6|12406.2|432
1593056700000|2020-06-25 03:45:00|12408.7|12407.2|12405.1|12403.6|12410.8|12409.3|12404.6|12403.4|498
1593057000000|2020-06-25 03:50:00|12405|12403.5|12406.3|12404.8|12407.6|12406.2|12404.9|12403.4|462
1593057300000|2020-06-25 03:55:00|12406.2|12404.7|12409.4|12407.9|12409.6|12408.1|12405.9|12404.4|492
1593057600000|2020-06-25 04:00:00|12409.5|12408|12409.2|12407.7|12410.3|12408.8|12408.2|12406.7|401
1593057900000|2020-06-25 04:05:00|12409.3|12407.8|12412.9|12411.4|12414.5|12413|12408.9|12407.4|439
1593058200000|2020-06-25 04:10:00|12413|12411.5|12412.1|12410.6|12413.5|12412.3|12409.3|12407.8|432
1593058500000|2020-06-25 04:15:00|12412.2|12410.7|12411.4|12409.9|12413.7|12412.2|12410.5|12409.1|422
1593058800000|2020-06-25 04:20:00|12411.3|12409.8|12414.4|12412.9|12414.5|12413.2|12410.9|12409.6|503
1593059100000|2020-06-25 04:25:00|12414.3|12412.8|12413.1|12411.6|12414.5|12413|12411.5|12410.3|244
1593059400000|2020-06-25 04:30:00|12413|12411.5|12414.7|12413.2|12415.9|12414.6|12412.4|12410.9|483
1593059700000|2020-06-25 04:35:00|12414.6|12413.1|12411.5|12410|12415.2|12413.7|12411.2|12409.7|504
1593060000000|2020-06-25 04:40:00|12411.8|12410.3|12412.6|12411.1|12414|12412.5|12411.2|12409.7|313
1593060300000|2020-06-25 04:45:00|12412.3|12410.8|12412.5|12411|12414.1|12412.8|12410.8|12409.6|353
1593060600000|2020-06-25 04:50:00|12412.3|12410.8|12415.2|12413.7|12415.5|12414.1|12412.1|12410.6|409
1593060900000|2020-06-25 04:55:00|12415|12413.5|12415.2|12413.7|12416.3|12414.8|12412.6|12411.3|323
1593061200000|2020-06-25 05:00:00|12415.5|12414|12416.8|12415.3|12417.9|12416.6|12414.3|12413|443
1593061500000|2020-06-25 05:05:00|12416.7|12415.2|12417.8|12416.3|12418.4|12416.9|12414.5|12413.1|351
1593061800000|2020-06-25 05:10:00|12417.4|12415.9|12416.7|12415.2|12418.3|12417|12414.9|12413.4|422
1593062100000|2020-06-25 05:15:00|12416.8|12415.3|12415.8|12414.3|12418.1|12416.6|12415.7|12414.2|287
1593062400000|2020-06-25 05:20:00|12415.7|12414.2|12418.7|12417.8|12419.5|12418|12415.6|12414.1|409
1593062700000|2020-06-25 05:25:00|12418.6|12417.7|12419.8|12418.3|12421.3|12419.8|12418.6|12417.5|391
1593063000000|2020-06-25 05:30:00|12419.9|12418.4|12422.6|12421.1|12423.4|12422.2|12419.1|12417.6|324
1593063300000|2020-06-25 05:35:00|12422.5|12421|12422.6|12421.1|12423.3|12422.1|12419.9|12418.6|507
1593063600000|2020-06-25 05:40:00|12422.7|12421.2|12421.8|12420.3|12424.3|12422.8|12419.9|12418.6|483
1593063900000|2020-06-25 05:45:00|12421.9|12420.4|12420.2|12418.7|12424.1|12422.6|12420|12418.5|449
1593064200000|2020-06-25 05:50:00|12419.7|12418.2|12416.6|12415.1|12420|12418.7|12416.2|12414.8|391
1593064500000|2020-06-25 05:55:00|12416.7|12415.2|12417.7|12416.2|12418.2|12416.7|12415|12413.5|519
1593064800000|2020-06-25 06:00:00|12417.5|12416|12422.9|12421.4|12425.6|12424.1|12416.8|12415.3|823
1593065100000|2020-06-25 06:05:00|12422.7|12421.2|12416.3|12414.8|12425.9|12424.4|12415.5|12414|707
1593065400000|2020-06-25 06:10:00|12416.4|12414.9|12414.1|12412.6|12419.8|12418.3|12414|12412.5|583
1593065700000|2020-06-25 06:15:00|12414|12412.5|12408.9|12407.4|12415.5|12414|12408.9|12407.4|504
1593066000000|2020-06-25 06:20:00|12409.1|12407.6|12409.4|12407.9|12414.2|12412.7|12409.1|12407.6|557
1593066300000|2020-06-25 06:25:00|12409.5|12408|12407.9|12407|12410.6|12409.1|12406.2|12404.7|549
1593066600000|2020-06-25 06:30:00|12408|12407.1|12410.2|12408.7|12410.3|12408.9|12406.7|12405.5|634
1593066900000|2020-06-25 06:35:00|12410.3|12408.8|12413.9|12412.4|12414.4|12413.2|12407.8|12406.6|661
1593067200000|2020-06-25 06:40:00|12414|12412.5|12415.3|12413.8|12418.5|12417.2|12411.3|12410|748
1593067500000|2020-06-25 06:45:00|12415.4|12413.9|12413.2|12411.7|12415.6|12414.1|12409|12407.5|654
1593067800000|2020-06-25 06:50:00|12413.4|12411.9|12410.6|12409.1|12414.6|12413.3|12409.2|12407.7|482
1593068100000|2020-06-25 06:55:00|12410.7|12409.2|12422.4|12420.9|12422.5|12421|12408.6|12407.2|938
1593068400000|2020-06-25 07:00:00|12422.5|12421|12419.2|12417.7|12427.8|12426.5|12417.5|12416|1132
1593068700000|2020-06-25 07:05:00|12419.3|12417.8|12409.5|12408|12419.3|12417.8|12409.3|12407.8|681
1593069000000|2020-06-25 07:10:00|12409.2|12407.7|12407.6|12406.7|12409.3|12408|12406.2|12404.8|964
1593069300000|2020-06-25 07:15:00|12407.8|12406.3|12421.3|12419.8|12421.3|12420|12407|12406.1|1025
1593069600000|2020-06-25 07:20:00|12421.6|12420.1|12423.2|12422.3|12429.7|12428.2|12418.6|12417.7|1100
1593069900000|2020-06-25 07:25:00|12423.3|12422.4|12431.5|12430.6|12434.2|12432.9|12420.7|12419.6|1066
1593070200000|2020-06-25 07:30:00|12431.6|12430.7|12435.3|12433.8|12438.4|12437.4|12427.7|12426.6|981
1593070500000|2020-06-25 07:35:00|12435.2|12433.7|12435.1|12434.2|12435.2|12434.2|12427.6|12426.1|867
1593070800000|2020-06-25 07:40:00|12435|12434.1|12437.8|12436.3|12441.9|12441|12433.8|12432.8|942
1593071100000|2020-06-25 07:45:00|12437.7|12436.2|12430.8|12429.3|12439.3|12438.3|12430.1|12428.9|910
1593071400000|2020-06-25 07:50:00|12430.9|12429.4|12434.1|12433.2|12434.9|12433.4|12427.8|12426.9|873
1593071700000|2020-06-25 07:55:00|12434|12433.1|12435.6|12434.7|12439.5|12438.2|12427|12426|1061
1593072000000|2020-06-25 08:00:00|12436.2|12435|12436.1|12434.6|12438.2|12436.7|12427.1|12426|1000
1593072300000|2020-06-25 08:05:00|12435.7|12434.8|12457.4|12456.5|12458.3|12457.4|12432.5|12431.2|1266
1593072600000|2020-06-25 08:10:00|12457.2|12456.3|12459.8|12458.9|12465.4|12464.2|12451.7|12450.8|1238
1593072900000|2020-06-25 08:15:00|12459.9|12459|12452.6|12451.7|12461.2|12460.2|12450.3|12449.4|1075
1593073200000|2020-06-25 08:20:00|12452.8|12451.9|12448.1|12447.2|12457.8|12456.9|12444.6|12443.7|904
1593073500000|2020-06-25 08:25:00|12447.9|12447|12440.8|12439.9|12449|12448.1|12440.4|12439.5|775
1593073800000|2020-06-25 08:30:00|12440.9|12440|12439.7|12438.8|12447.2|12446.3|12437.8|12436.8|781
1593074100000|2020-06-25 08:35:00|12439.8|12438.9|12443.6|12442.7|12447.1|12446.2|12439.7|12438.8|698
1593074400000|2020-06-25 08:40:00|12443.3|12442.4|12450.6|12449.7|12451|12450|12441.8|12440.8|785
1593074700000|2020-06-25 08:45:00|12450.5|12449.6|12447.8|12446.9|12450.8|12449.7|12447.6|12446.7|700
1593075000000|2020-06-25 08:50:00|12448.1|12447.2|12449.7|12448.8|12450.4|12449.5|12446.4|12445.3|681
1593075300000|2020-06-25 08:55:00|12449.6|12448.7|12444.6|12443.7|12449.6|12448.7|12442.6|12441.7|839
1593075600000|2020-06-25 09:00:00|12444.7|12443.8|12442.4|12441.5|12445.5|12444.6|12439.2|12438.2|875
1593075900000|2020-06-25 09:05:00|12442.7|12441.8|12432.9|12432|12443|12442.1|12432.3|12431.4|760
1593076200000|2020-06-25 09:10:00|12433|12432.1|12434.2|12433.3|12435.7|12434.8|12430.8|12429.9|640
1593076500000|2020-06-25 09:15:00|12434.1|12433.2|12436.9|12436|12438.8|12437.9|12432.8|12431.9|520
1593076800000|2020-06-25 09:20:00|12436.8|12435.9|12437.9|12437|12439.5|12438.6|12432.8|12431.9|622
1593077100000|2020-06-25 09:25:00|12437.5|12436.6|12445.6|12444.7|12445.9|12445|12435.9|12435|730
1593077400000|2020-06-25 09:30:00|12445.4|12444.5|12449.6|12448.7|12450.8|12449.6|12444.7|12443.8|689
1593077700000|2020-06-25 09:35:00|12449.8|12448.9|12444.6|12443.7|12451|12450.1|12443.4|12442.5|606
1593078000000|2020-06-25 09:40:00|12444.7|12443.8|12433|12432.1|12445.7|12444.6|12432.8|12431.9|975
1593078300000|2020-06-25 09:45:00|12433.1|12432.2|12437.1|12436.2|12437.5|12436.2|12432.6|12431.5|841
1593078600000|2020-06-25 09:50:00|12437.5|12436|12436.8|12435.9|12439.9|12438.7|12434.3|12433.3|708
1593078900000|2020-06-25 09:55:00|12436.9|12436|12442.4|12440.9|12444.6|12443.7|12436.9|12436|703
1593079200000|2020-06-25 10:00:00|12442.2|12440.7|12447.8|12446.9|12449|12447.9|12440.9|12439.6|864
1593079500000|2020-06-25 10:05:00|12447.7|12446.8|12437.8|12436.3|12447.8|12446.9|12437.6|12436.3|758
1593079800000|2020-06-25 10:10:00|12437.9|12436.4|12436.2|12435.3|12439.3|12438.4|12430.8|12429.9|814
1593080100000|2020-06-25 10:15:00|12435.9|12435|12441.1|12440.2|12443.9|12442.8|12435.2|12434.3|917
1593080400000|2020-06-25 10:20:00|12441.2|12440.3|12443.2|12442.3|12444.8|12443.9|12437.7|12436.8|867
1593080700000|2020-06-25 10:25:00|12443|12442.1|12436|12435.1|12443.5|12442.2|12430.2|12428.9|900
1593081000000|2020-06-25 10:30:00|12435.9|12435|12433.4|12432.5|12437.4|12436.2|12431.5|12430.6|807
1593081300000|2020-06-25 10:35:00|12433.1|12432.2|12430.7|12429.8|12435.8|12434.9|12428|12426.6|847
1593081600000|2020-06-25 10:40:00|12430.8|12429.9|12427.9|12427|12432.4|12430.9|12426.3|12425.2|630
1593081900000|2020-06-25 10:45:00|12427.8|12426.9|12424.1|12423.2|12429|12428.1|12422.8|12421.9|681
1593082200000|2020-06-25 10:50:00|12424.2|12423.3|12442|12441.1|12442.4|12441.1|12423.4|12422.5|834
1593082500000|2020-06-25 10:55:00|12442.2|12441.3|12442.6|12441.7|12446.1|12445.2|12437.6|12436.7|1009
1593082800000|2020-06-25 11:00:00|12442.5|12441.6|12445.9|12445|12449.2|12448.3|12440.3|12439.4|983
1593083100000|2020-06-25 11:05:00|12446|12445.1|12452|12451.1|12452.4|12451.5|12444.4|12443.5|694
1593083400000|2020-06-25 11:10:00|12452.1|12451.2|12453.8|12452.9|12456.9|12456|12449.9|12449|749
1593083700000|2020-06-25 11:15:00|12453.6|12452.7|12443.3|12442.4|12454|12453|12442.3|12441.1|824
1593084000000|2020-06-25 11:20:00|12443.4|12442.5|12437.7|12436.8|12445|12444.1|12436.3|12435.4|813
1593084300000|2020-06-25 11:25:00|12437.6|12436.7|12443.6|12442.1|12443.8|12442.3|12434.3|12433.2|789
1593084600000|2020-06-25 11:30:00|12443.8|12442.3|12441.6|12440.7|12446.5|12445.2|12441.3|12440.2|801
1593084900000|2020-06-25 11:35:00|12441.7|12440.8|12430.3|12429.4|12442|12441.1|12429.2|12428.2|768
1593085200000|2020-06-25 11:40:00|12430.2|12429.3|12422.6|12421.7|12430.3|12429.4|12422.3|12421.4|1044
1593085500000|2020-06-25 11:45:00|12422.5|12421.6|12420.9|12420|12423.1|12422.2|12416.5|12415.2|1004
1593085800000|2020-06-25 11:50:00|12421.4|12420.5|12420|12419.1|12423.4|12422.2|12415.4|12414.5|831
1593086100000|2020-06-25 11:55:00|12420.1|12419.2|12416.6|12415.7|12423.2|12422.2|12414.7|12413.2|903
1593086400000|2020-06-25 12:00:00|12416.7|12415.8|12419.3|12418.4|12423.3|12422.4|12416.7|12415.8|1003
1593086700000|2020-06-25 12:05:00|12419.1|12418.2|12428.6|12427.7|12429.6|12428.6|12418.9|12418|866
1593087000000|2020-06-25 12:10:00|12428.7|12427.8|12426.9|12426|12432.7|12431.8|12426.6|12425.4|822
1593087300000|2020-06-25 12:15:00|12427.1|12426.2|12419.1|12418.2|12427.7|12426.5|12418.9|12418|837
1593087600000|2020-06-25 12:20:00|12419|12418.1|12422.3|12421.4|12423.5|12422.4|12418.7|12417.8|659
1593087900000|2020-06-25 12:25:00|12422.2|12421.3|12432.2|12429.9|12433.2|12431.3|12422.1|12421.2|762
1593088200000|2020-06-25 12:30:00|12432.7|12429.7|12428.5|12427|12436.8|12430|12421.3|12419.9|1131
1593088500000|2020-06-25 12:35:00|12428.4|12426.9|12430.3|12429.4|12438.1|12436.6|12426|12424.5|1348
1593088800000|2020-06-25 12:40:00|12430.5|12429|12420.3|12419.4|12430.5|12429|12415.5|12414.5|1015
1593089100000|2020-06-25 12:45:00|12420.1|12419.2|12418.7|12417.2|12421.8|12420.6|12413|12411.8|997
1593089400000|2020-06-25 12:50:00|12418.8|12417.3|12418.4|12416.9|12420.1|12418.9|12413.5|12412.6|1009
1593089700000|2020-06-25 12:55:00|12418.3|12416.8|12423|12421.5|12423.2|12422.3|12416.8|12415.7|1079
1593090000000|2020-06-25 13:00:00|12422.8|12421.3|12430.9|12430|12433.6|12432.7|12422.5|12421.2|1220
1593090300000|2020-06-25 13:05:00|12431|12430.1|12427.7|12426.2|12434.6|12433.1|12427.7|12426.2|969
1593090600000|2020-06-25 13:10:00|12427.8|12426.3|12431|12430.1|12431.3|12430.4|12424.1|12423.1|1000
1593090900000|2020-06-25 13:15:00|12430.7|12429.8|12422.9|12422|12432.3|12431.4|12422.8|12421.7|793
1593091200000|2020-06-25 13:20:00|12423|12422.1|12417|12416.1|12423.5|12422.6|12416.9|12416|570
1593091500000|2020-06-25 13:25:00|12416.9|12416|12415|12414.1|12417.2|12416.3|12412.2|12411.3|737
1593091800000|2020-06-25 13:30:00|12415.3|12413.8|12409.6|12408.7|12416.7|12415.8|12406.5|12405.6|987
1593092100000|2020-06-25 13:35:00|12409.9|12409|12402.6|12401.7|12412.1|12411.2|12400.3|12399.4|1173
1593092400000|2020-06-25 13:40:00|12402.7|12401.8|12395.7|12394.8|12402.7|12401.8|12389.6|12388.3|1246
1593092700000|2020-06-25 13:45:00|12395.6|12394.7|12402.4|12401.5|12405.8|12404.9|12395.6|12394.7|1111
1593093000000|2020-06-25 13:50:00|12402.5|12401.6|12412.3|12411.4|12415.1|12414|12400.1|12399.2|1208
1593093300000|2020-06-25 13:55:00|12412.2|12411.3|12417.4|12416.5|12417.8|12416.9|12408.2|12407.3|1134
1593093600000|2020-06-25 14:00:00|12417.5|12416.6|12420.4|12419.5|12422.3|12421.4|12410.4|12409.5|1224
1593093900000|2020-06-25 14:05:00|12420.5|12419.6|12411.5|12410.6|12421.8|12420.9|12408.2|12406.9|1144
1593094200000|2020-06-25 14:10:00|12411.7|12410.8|12415.2|12414.3|12416.5|12415.5|12409.6|12408.7|1151
1593094500000|2020-06-25 14:15:00|12414.8|12413.9|12412.9|12412|12416.1|12415.2|12409.3|12408.4|1129
1593094800000|2020-06-25 14:20:00|12412.8|12411.9|12416.8|12415.9|12421.6|12420.6|12408.9|12408|1043
1593095100000|2020-06-25 14:25:00|12416.6|12415.7|12410.8|12409.9|12416.9|12416|12410.6|12409.7|1031
1593095400000|2020-06-25 14:30:00|12411.1|12410.2|12411.9|12411|12416.2|12415.2|12410.2|12409.3|802
1593095700000|2020-06-25 14:35:00|12412|12411.1|12413|12412.1|12417.8|12416.6|12411.6|12410.6|812
1593096000000|2020-06-25 14:40:00|12413.1|12412.2|12413.8|12412.9|12414.9|12414|12411.3|12410.4|676
1593096300000|2020-06-25 14:45:00|12413.7|12412.8|12414|12413.1|12418.4|12417.5|12411.9|12411|752
1593096600000|2020-06-25 14:50:00|12414.1|12413.2|12408.7|12407.8|12414.7|12413.6|12406.6|12405.7|983
1593096900000|2020-06-25 14:55:00|12408.6|12407.7|12406.9|12406|12414.3|12413.4|12402.8|12401.9|1167
1593097200000|2020-06-25 15:00:00|12407|12406.1|12403.6|12402.7|12407.5|12406.6|12401.8|12400.9|986
1593097500000|2020-06-25 15:05:00|12403.7|12402.8|12407.7|12406.8|12409.3|12408.4|12402.3|12401.4|729
1593097800000|2020-06-25 15:10:00|12407.6|12406.7|12414.3|12413.4|12418.8|12417.3|12406|12405.1|836
1593098100000|2020-06-25 15:15:00|12414|12413.1|12416.2|12414.7|12416.8|12415.5|12412.6|12411.4|707
1593098400000|2020-06-25 15:20:00|12416.1|12414.6|12412.8|12411.9|12417.2|12416.3|12412|12410.9|701
1593098700000|2020-06-25 15:25:00|12413.1|12412.2|12411.8|12410.9|12414.3|12413.2|12409.8|12408.9|664
1593099000000|2020-06-25 15:30:00|12411.9|12411|12404.1|12403.2|12413.3|12412.4|12403.9|12403|867
1593099300000|2020-06-25 15:35:00|12404.2|12403.3|12404.6|12403.7|12405.4|12404.5|12399.6|12398.7|855
1593099600000|2020-06-25 15:40:00|12404.7|12403.8|12401.7|12400.8|12404.8|12403.9|12398.9|12398|611
1593099900000|2020-06-25 15:45:00|12401.9|12401|12403.7|12402.8|12405.7|12404.8|12401.4|12400.5|722
1593100200000|2020-06-25 15:50:00|12403.8|12402.9|12407.3|12405.8|12409.2|12407.9|12403.4|12402.3|536
1593100500000|2020-06-25 15:55:00|12407|12406.1|12404.7|12403.8|12407.6|12406.7|12404|12402.9|599
1593100800000|2020-06-25 16:00:00|12404.8|12403.9|12413.7|12412.8|12414.8|12413.9|12404.6|12403.7|859
1593101100000|2020-06-25 16:05:00|12413.6|12412.7|12412|12411.1|12415.8|12414.6|12410.7|12409.7|593
1593101400000|2020-06-25 16:10:00|12412.1|12411.2|12414.9|12414|12415.1|12414.2|12411.7|12410.6|502
1593101700000|2020-06-25 16:15:00|12415.1|12414.2|12415.2|12414.3|12417.4|12416.4|12414.7|12413.8|473
1593102000000|2020-06-25 16:20:00|12415.3|12414.4|12414.9|12414|12417.1|12416.2|12414.5|12413.6|483
1593102300000|2020-06-25 16:25:00|12415.1|12414.2|12413.1|12412.2|12415.3|12414.4|12411.7|12410.4|522
1593102600000|2020-06-25 16:30:00|12413.3|12412.4|12412|12411.1|12416.1|12415.2|12410.7|12409.8|622
1593102900000|2020-06-25 16:35:00|12412.1|12411.2|12411.9|12411|12414|12412.9|12410.5|12409.6|435
1593103200000|2020-06-25 16:40:00|12411.8|12410.9|12416.5|12415.6|12418.1|12417.1|12411.8|12410.9|469
1593103500000|2020-06-25 16:45:00|12416.6|12415.7|12416.1|12415.2|12418.7|12417.5|12415.5|12414.6|563
1593103800000|2020-06-25 16:50:00|12416.2|12415.3|12420|12419.1|12421.9|12421|12415.2|12414.3|525
1593104100000|2020-06-25 16:55:00|12419.9|12419|12421.1|12419.6|12421.2|12420.2|12417.9|12417|525
1593104400000|2020-06-25 17:00:00|12421.2|12419.7|12415.7|12414.8|12421.2|12419.9|12413.4|12412.3|655
1593104700000|2020-06-25 17:05:00|12415.6|12414.7|12412.7|12411.8|12416.2|12415.1|12411.3|12410.4|428
1593105000000|2020-06-25 17:10:00|12412.8|12411.9|12413.7|12412.8|12415.8|12414.6|12411.6|12410.5|419
1593105300000|2020-06-25 17:15:00|12413.6|12412.7|12416.9|12416|12417.5|12416.4|12413.6|12412.7|544
1593105600000|2020-06-25 17:20:00|12417|12416.1|12416.7|12415.8|12418.8|12417.7|12415.8|12414.8|382
1593105900000|2020-06-25 17:25:00|12416.6|12415.7|12417.4|12416.5|12418.7|12417.8|12415.1|12414|382
1593106200000|2020-06-25 17:30:00|12417.3|12416.4|12412|12410.5|12417.6|12416.7|12411.4|12410.2|572
1593106500000|2020-06-25 17:35:00|12412.1|12410.6|12414.7|12413.8|12416.5|12415.2|12411|12409.7|574
1593106800000|2020-06-25 17:40:00|12415|12413.5|12413|12412.1|12415|12413.9|12411.3|12410.4|487
1593107100000|2020-06-25 17:45:00|12413.1|12412.2|12415.2|12413.7|12416.2|12415.3|12412.7|12411.7|511
1593107400000|2020-06-25 17:50:00|12414.9|12414|12412.6|12411.7|12417.6|12416.7|12412.5|12411.6|434
1593107700000|2020-06-25 17:55:00|12412.7|12411.8|12409.9|12409|12413.1|12412.2|12408.7|12407.6|413
1593108000000|2020-06-25 18:00:00|12410.2|12409.3|12406|12405.1|12410.4|12409.5|12404.7|12403.8|590
1593108300000|2020-06-25 18:05:00|12405.9|12405|12406.1|12405.2|12407.6|12406.5|12405.6|12404.4|288
1593108600000|2020-06-25 18:10:00|12406|12405.1|12407.5|12406.6|12410.3|12409.2|12406|12405.1|416
1593108900000|2020-06-25 18:15:00|12407.4|12406.5|12405.8|12404.9|12409.3|12408.4|12405.6|12404.6|417
1593109200000|2020-06-25 18:20:00|12405.6|12404.7|12402.3|12401.4|12406.1|12405|12401.3|12400.4|485
1593109500000|2020-06-25 18:25:00|12402.1|12401.2|12406.7|12405.8|12407.3|12406.1|12402.1|12400.9|493
1593109800000|2020-06-25 18:30:00|12406.8|12405.9|12403.3|12402.4|12408.4|12407.5|12403|12401.8|453
1593110100000|2020-06-25 18:35:00|12403.2|12402.3|12405.8|12404.9|12407.5|12406.3|12403.2|12402.3|536
1593110400000|2020-06-25 18:40:00|12405.6|12404.7|12406.4|12405.5|12407.6|12406.3|12405.2|12404.3|458
1593110700000|2020-06-25 18:45:00|12406.1|12405.2|12407.3|12406.4|12407.9|12406.6|12405.3|12404.4|389
1593111000000|2020-06-25 18:50:00|12407.2|12406.3|12408|12406.5|12409.4|12408.1|12406.7|12405.6|380
1593111300000|2020-06-25 18:55:00|12408.1|12406.6|12408.2|12407.3|12411.7|12410.5|12407.2|12406|529
1593111600000|2020-06-25 19:00:00|12408.6|12407.1|12409.1|12408.2|12412.2|12411.3|12406.3|12405.2|670
1593111900000|2020-06-25 19:05:00|12409.2|12408.3|12414.8|12413.3|12416.8|12415.3|12409.2|12408.3|680
1593112200000|2020-06-25 19:10:00|12414.7|12413.2|12415.3|12413.8|12416.2|12415.1|12412.2|12411.3|592
1593112500000|2020-06-25 19:15:00|12415.2|12413.7|12418.1|12416.6|12419|12417.8|12414.4|12413.5|731
1593112800000|2020-06-25 19:20:00|12418.2|12416.7|12420.2|12419.3|12423|12422.1|12416.9|12415.9|648
1593113100000|2020-06-25 19:25:00|12420.3|12419.4|12421.6|12420.7|12423.5|12422.6|12420|12419.1|528
1593113400000|2020-06-25 19:30:00|12421.5|12420.6|12419.1|12418.2|12423.3|12422.2|12418.2|12416.9|649
1593113700000|2020-06-25 19:35:00|12419|12418.1|12414.1|12413.2|12420.1|12418.9|12413|12411.8|629
1593114000000|2020-06-25 19:40:00|12414.3|12412.8|12417.1|12416.2|12417.4|12416.5|12413.8|12412.7|622
1593114300000|2020-06-25 19:45:00|12417.2|12416.3|12419.1|12417.6|12419.9|12418.7|12416.9|12415.8|602
1593114600000|2020-06-25 19:50:00|12419.3|12418.4|12427|12426.1|12427.6|12426.4|12419.1|12418.1|587
1593114900000|2020-06-25 19:55:00|12427.1|12426.2|12423.3|12422.4|12427.1|12426.2|12422.3|12421.2|644
1593115200000|2020-06-25 20:00:00|12423.4|12422.5|12428.1|12426.6|12428.4|12427.2|12421.9|12420.4|581
1593115500000|2020-06-25 20:05:00|12428.2|12426.7|12426.2|12424.7|12429.2|12428|12425.5|12424|311
1593115800000|2020-06-25 20:10:00|12426|12424.5|12425.9|12424.4|12426.6|12425.2|12424.1|12422.6|330
1593116100000|2020-06-25 20:15:00|12426|12424.5|12422.1|12420.6|12426.5|12425|12421.7|12420.3|375
1593116400000|2020-06-25 20:20:00|12421.9|12420.4|12421.4|12420.5|12422.3|12421.3|12420.2|12419.3|223
1593116700000|2020-06-25 20:25:00|12421.3|12420.4|12419.8|12418.3|12421.5|12420.6|12418.9|12417.8|296
1593117000000|2020-06-25 20:30:00|12419.7|12418.2|12417.3|12415.8|12420.5|12419.1|12416.8|12415.4|335
1593117300000|2020-06-25 20:35:00|12417.4|12415.9|12417.7|12416.2|12418|12416.9|12416.4|12415.1|264
1593117600000|2020-06-25 20:40:00|12417.8|12416.3|12416.7|12415.8|12417.8|12416.5|12416.1|12415|144
1593117900000|2020-06-25 20:45:00|12417.1|12415.6|12419|12417.5|12419.8|12418.3|12416.7|12415.5|215
1593118200000|2020-06-25 20:50:00|12418.9|12417.4|12418.3|12416.8|12419|12417.5|12416.6|12415.3|234
1593118500000|2020-06-25 20:55:00|12418.2|12416.7|12420.6|12417.8|12425.7|12418.8|12417.1|12414.2|348
1593118800000|2020-06-25 21:00:00|12420.5|12417.2|12428.7|12418.7|12431.1|12421.1|12420.5|12415.1|61
1593119100000|2020-06-25 21:05:00|12429.4|12419.4|12428.6|12418.6|12433.6|12423.6|12424.3|12414.3|204
1593119400000|2020-06-25 21:10:00|12428.3|12418.3|12426.9|12416.9|12431.5|12421.5|12425.5|12416|419
1593119700000|2020-06-25 21:15:00|12426.5|12416.5|12429.2|12419.7|12431.5|12422.6|12424|12416|333
1593120000000|2020-06-25 21:20:00|12429.4|12419.6|12426|12417.3|12430.7|12421.4|12425.7|12416|285
1593120300000|2020-06-25 21:25:00|12425.9|12417.5|12427.9|12419|12429|12422.6|12425.9|12417.5|271
1593120600000|2020-06-25 21:30:00|12428.1|12418.9|12425.7|12415.7|12429.1|12422.6|12425.6|12415.6|234
1593120900000|2020-06-25 21:35:00|12425.8|12415.8|12425.5|12415.5|12426.1|12416.9|12424.4|12414.9|184
1593121200000|2020-06-25 21:40:00|12425.4|12415.4|12426.2|12416.2|12426.4|12416.9|12424.4|12415|200
1593121500000|2020-06-25 21:45:00|12426.3|12416.3|12422.7|12412.7|12431.2|12423.3|12421.2|12411.2|437
1593121800000|2020-06-25 21:50:00|12422|12412|12424.7|12414.7|12430.6|12421.3|12420.9|12410.9|648
1593122100000|2020-06-25 21:55:00|12424.6|12414.6|12425.3|12415.3|12427.6|12417.6|12423.6|12413.6|502
1593122400000|2020-06-25 22:00:00|12425.7|12415.7|12421.3|12418.1|12425.7|12418.5|12420.5|12412.9|1144
1593122700000|2020-06-25 22:05:00|12421.6|12418.2|12421|12417.6|12422.1|12418.7|12419|12415.6|479
1593123000000|2020-06-25 22:10:00|12420.9|12418|12420.6|12418.4|12422.2|12419.7|12420|12417.2|471
1593123300000|2020-06-25 22:15:00|12421|12418|12419.5|12418|12422.1|12419.7|12418.7|12416.6|685
1593123600000|2020-06-25 22:20:00|12419.6|12418.1|12421|12419.5|12421.2|12419.7|12418.9|12417.4|245
1593123900000|2020-06-25 22:25:00|12420.9|12419.4|12420.7|12419.2|12421.5|12419.8|12420.5|12419|306
1593124200000|2020-06-25 22:30:00|12420.6|12419.1|12419.5|12418|12421.5|12420|12419.4|12417.9|321
1593124500000|2020-06-25 22:35:00|12419.6|12418.1|12420|12418.5|12421.1|12419.6|12419.3|12417.8|452
1593124800000|2020-06-25 22:40:00|12419.9|12418.4|12422.2|12420.7|12422.7|12421.2|12419.7|12418.2|244
1593125100000|2020-06-25 22:45:00|12422.1|12420.6|12421.1|12419.6|12422.4|12421|12420.7|12419.2|286
1593125400000|2020-06-25 22:50:00|12421.2|12419.7|12422.7|12421.2|12424.1|12422.6|12420.7|12419.2|392
1593125700000|2020-06-25 22:55:00|12422.8|12421.3|12423|12421.5|12424|12422.5|12421.8|12420.3|468
1593126000000|2020-06-25 23:00:00|12422.8|12421.3|12424.4|12422.9|12425.2|12423.7|12422.5|12421.2|403
1593126300000|2020-06-25 23:05:00|12424.5|12423|12426.4|12424.9|12426.9|12425.4|12424.3|12422.6|398
1593126600000|2020-06-25 23:10:00|12426.5|12425|12427.7|12426.2|12427.9|12426.4|12426.4|12424.9|286
1593126900000|2020-06-25 23:15:00|12427.6|12426.1|12425.6|12424.1|12427.8|12426.3|12424.8|12423.3|431
1593127200000|2020-06-25 23:20:00|12425.7|12424.2|12429.2|12427.7|12429.5|12428|12425.3|12423.8|511
1593127500000|2020-06-25 23:25:00|12429.1|12427.6|12428.9|12427.4|12431.6|12430.1|12428.7|12427.2|305
1593127800000|2020-06-25 23:30:00|12428.8|12427.3|12427.5|12426|12430.1|12428.6|12427.2|12425.7|396
1593128100000|2020-06-25 23:35:00|12427.6|12426.1|12426.9|12425.4|12427.7|12426.2|12426.6|12425.1|400
1593128400000|2020-06-25 23:40:00|12427|12425.5|12427.9|12426.4|12429.3|12427.8|12426.8|12425.3|399
1593128700000|2020-06-25 23:45:00|12428.3|12426.8|12427.2|12425.7|12428.5|12427|12427.1|12425.6|490
1593129000000|2020-06-25 23:50:00|12427.1|12425.6|12424.7|12423.2|12427.2|12425.7|12424.6|12423.1|287
1593129300000|2020-06-25 23:55:00|12424.8|12423.3|12425.4|12423.9|12425.7|12424.5|12423.4|12421.9|460
1593129600000|2020-06-26 00:00:00|12425.5|12424|12421.1|12419.6|12425.9|12424.5|12420.2|12419|645
1593129900000|2020-06-26 00:05:00|12421.2|12419.7|12419.8|12418.9|12422.9|12421.9|12418|12416.7|632
1593130200000|2020-06-26 00:10:00|12419.9|12418.4|12417.8|12416.3|12421.7|12420.2|12414.7|12413.2|658
1593130500000|2020-06-26 00:15:00|12417.6|12416.1|12420.6|12419.1|12420.9|12419.8|12417.4|12415.9|608
1593130800000|2020-06-26 00:20:00|12420.7|12419.2|12422.4|12420.9|12422.6|12421.2|12419.6|12418.1|430
1593131100000|2020-06-26 00:25:00|12422.5|12421|12421.8|12420.3|12422.6|12421.4|12420.8|12419.3|446
1593131400000|2020-06-26 00:30:00|12421.9|12420.4|12418.9|12417.4|12422.4|12420.9|12417.5|12416|510
1593131700000|2020-06-26 00:35:00|12419|12417.5|12413.3|12411.8|12419|12417.5|12412.8|12411.3|606
1593132000000|2020-06-26 00:40:00|12413.4|12411.9|12416.3|12414.8|12416.8|12415.6|12412.6|12411.4|375
1593132300000|2020-06-26 00:45:00|12416|12414.5|12413.4|12411.9|12416.9|12415.8|12412.5|12411|575
1593132600000|2020-06-26 00:50:00|12413.2|12411.7|12416.5|12415|12416.5|12415|12411|12409.7|758
1593132900000|2020-06-26 00:55:00|12416.4|12414.9|12420|12418.5|12421.3|12419.8|12416|12414.6|607
1593133200000|2020-06-26 01:00:00|12420.1|12418.6|12418.2|12416.7|12420.2|12418.8|12417.5|12416.3|406
1593133500000|2020-06-26 01:05:00|12418.4|12416.9|12420.2|12418.7|12421.3|12419.8|12418.4|12416.9|328
1593133800000|2020-06-26 01:10:00|12420.1|12418.6|12420|12418.5|12424.8|12423.5|12419.3|12418|378
1593134100000|2020-06-26 01:15:00|12420.1|12418.6|12418.3|12416.8|12420.6|12419.1|12417.4|12415.9|333
1593134400000|2020-06-26 01:20:00|12418.4|12416.9|12419.1|12418.2|12420|12418.5|12417.6|12416.3|441
1593134700000|2020-06-26 01:25:00|12419|12418.1|12417.5|12416|12420.1|12418.6|12416.4|12414.9|387
1593135000000|2020-06-26 01:30:00|12417.6|12416.1|12417|12415.5|12419.6|12418.1|12415.4|12414.1|526
1593135300000|2020-06-26 01:35:00|12417.1|12415.6|12418.1|12416.6|12418.5|12417|12415.7|12414.2|412
1593135600000|2020-06-26 01:40:00|12418|12416.5|12416.9|12415.4|12419|12417.5|12415.9|12414.4|508
1593135900000|2020-06-26 01:45:00|12416.8|12415.3|12418.6|12417.1|12419.8|12418.3|12415.3|12414.1|566
1593136200000|2020-06-26 01:50:00|12418.7|12417.2|12421.3|12419.8|12422.1|12420.8|12416.7|12415.6|479
1593136500000|2020-06-26 01:55:00|12421.2|12419.7|12419.2|12417.7|12422.5|12421|12418.6|12417.5|463
1593136800000|2020-06-26 02:00:00|12419.1|12417.6|12418.5|12417|12419.3|12417.8|12416.5|12415.1|460
1593137100000|2020-06-26 02:05:00|12418.4|12416.9|12419.4|12417.9|12421.2|12419.7|12418.4|12416.9|402
1593137400000|2020-06-26 02:10:00|12419.3|12417.8|12420.3|12418.8|12420.4|12419.2|12418.3|12416.8|350
1593137700000|2020-06-26 02:15:00|12420.2|12418.7|12417.2|12415.7|12421.1|12419.6|12416.8|12415.6|454
1593138000000|2020-06-26 02:20:00|12417|12415.5|12418|12416.5|12419.6|12418.3|12416.7|12415.5|371
1593138300000|2020-06-26 02:25:00|12417.9|12416.4|12418.6|12417.1|12420|12418.5|12417.5|12416|351
1593138600000|2020-06-26 02:30:00|12418.3|12416.8|12419.4|12417.9|12419.9|12418.7|12417.8|12416.7|302
1593138900000|2020-06-26 02:35:00|12419.3|12417.8|12418.1|12416.6|12419.4|12417.9|12416.7|12415.2|255
1593139200000|2020-06-26 02:40:00|12418.2|12416.7|12418.2|12416.7|12419.7|12418.4|12417|12415.8|446
1593139500000|2020-06-26 02:45:00|12418.3|12416.8|12420.1|12418.6|12420.6|12419.3|12418|12416.5|296
1593139800000|2020-06-26 02:50:00|12420|12418.5|12420.5|12419|12421.9|12420.7|12418.8|12417.8|299
1593140100000|2020-06-26 02:55:00|12420.6|12419.1|12419.4|12417.9|12420.9|12419.7|12418.7|12417.5|379
1593140400000|2020-06-26 03:00:00|12419.3|12417.8|12420.6|12419.7|12422.2|12421.1|12419|12417.7|365
1593140700000|2020-06-26 03:05:00|12420.9|12419.4|12420.9|12419.4|12423.7|12422.5|12419.5|12418.5|319
1593141000000|2020-06-26 03:10:00|12420.8|12419.3|12417.8|12416.3|12421.7|12420.2|12417.6|12416.3|264
1593141300000|2020-06-26 03:15:00|12417.9|12416.4|12416.5|12415|12418.3|12417.1|12415.5|12414.3|264
1593141600000|2020-06-26 03:20:00|12416.6|12415.1|12421.3|12419.8|12421.7|12420.2|12415.7|12414.2|403
1593141900000|2020-06-26 03:25:00|12421.2|12419.7|12423.6|12422.7|12424.2|12423|12419.2|12418|336
1593142200000|2020-06-26 03:30:00|12424.1|12422.6|12427.5|12426|12427.7|12426.5|12423.1|12421.7|363
1593142500000|2020-06-26 03:35:00|12427.6|12426.1|12426.2|12424.7|12427.6|12426.2|12424.8|12423.3|366
1593142800000|2020-06-26 03:40:00|12426.1|12424.6|12423.9|12422.4|12427|12425.7|12423.2|12422.1|302
1593143100000|2020-06-26 03:45:00|12423.8|12422.3|12425.4|12424.5|12426.3|12425|12423.2|12421.7|430
1593143400000|2020-06-26 03:50:00|12425.3|12424.4|12425.6|12424.1|12426.6|12425.1|12424.6|12423.1|331
1593143700000|2020-06-26 03:55:00|12425.5|12424|12427.1|12425.6|12427.3|12426|12425.4|12423.9|363
1593144000000|2020-06-26 04:00:00|12426.9|12425.4|12426.3|12424.8|12427.2|12425.9|12423.8|12422.4|460
1593144300000|2020-06-26 04:05:00|12425.9|12424.4|12430.7|12429.8|12431.6|12430.1|12425.2|12423.7|342
1593144600000|2020-06-26 04:10:00|12430.6|12429.7|12428.9|12427.4|12432.4|12430.9|12428.5|12427.4|310
1593144900000|2020-06-26 04:15:00|12429|12427.5|12433.2|12431.7|12434.1|12432.8|12429|12427.5|323
1593145200000|2020-06-26 04:20:00|12433.6|12432.1|12437|12435.5|12437.3|12435.8|12433.1|12431.8|341
1593145500000|2020-06-26 04:25:00|12436.9|12435.4|12436|12434.5|12437.8|12436.6|12435.6|12434.3|310
1593145800000|2020-06-26 04:30:00|12435.9|12434.4|12433.1|12431.6|12436.3|12435|12431.7|12430.4|509
1593146100000|2020-06-26 04:35:00|12433|12431.5|12434|12432.5|12435|12433.5|12433|12431.5|215
1593146400000|2020-06-26 04:40:00|12433.9|12432.4|12434|12432.5|12434.2|12432.9|12432.3|12431.1|240
1593146700000|2020-06-26 04:45:00|12433.9|12432.4|12429.6|12428.1|12434.4|12432.9|12429.5|12428|275
1593147000000|2020-06-26 04:50:00|12429.7|12428.2|12429|12427.5|12429.9|12428.7|12428.5|12427.4|191
1593147300000|2020-06-26 04:55:00|12428.9|12427.4|12430.6|12429.1|12432|12431.1|12428.8|12427.3|308
1593147600000|2020-06-26 05:00:00|12430.7|12429.2|12432.4|12430.9|12434.8|12433.3|12430.5|12429|498
1593147900000|2020-06-26 05:05:00|12432.5|12431|12430.6|12429.1|12433.7|12432.2|12430.1|12428.9|349
1593148200000|2020-06-26 05:10:00|12430.5|12429|12429.4|12427.9|12431.1|12429.9|12428.9|12427.5|361
1593148500000|2020-06-26 05:15:00|12429.5|12428|12429.5|12428|12430.2|12428.8|12427.5|12426|381
1593148800000|2020-06-26 05:20:00|12429.3|12427.8|12429|12427.5|12430|12428.5|12428.7|12427.3|238
1593149100000|2020-06-26 05:25:00|12429.1|12427.6|12433|12431.5|12433.2|12431.7|12429|12427.5|324
1593149400000|2020-06-26 05:30:00|12433.1|12431.6|12434.1|12432.6|12435|12433.5|12432.9|12431.4|323
1593149700000|2020-06-26 05:35:00|12434|12432.5|12432.9|12432|12434.3|12432.8|12432.3|12431.2|202
1593150000000|2020-06-26 05:40:00|12432.8|12431.9|12429.1|12428.2|12433.1|12432|12428.9|12427.6|419
1593150300000|2020-06-26 05:45:00|12429|12428.1|12432.9|12431.4|12433.2|12432|12428.6|12427.3|314
1593150600000|2020-06-26 05:50:00|12433|12431.5|12431|12429.5|12433.1|12431.9|12430.3|12429.2|328
1593150900000|2020-06-26 05:55:00|12431.1|12429.6|12429|12427.5|12431.3|12430|12428.7|12427.4|428
1593151200000|2020-06-26 06:00:00|12429.1|12427.6|12428.8|12427.9|12429.2|12428.3|12423.6|12422.3|598
1593151500000|2020-06-26 06:05:00|12428.9|12428|12425.7|12424.8|12429.3|12428|12425.7|12424.7|377
1593151800000|2020-06-26 06:10:00|12425.8|12424.9|12420.6|12419.1|12426.5|12425.4|12420.2|12418.7|484
1593152100000|2020-06-26 06:15:00|12420.7|12419.2|12418.7|12417.2|12422|12420.7|12417.4|12416.2|386
1593152400000|2020-06-26 06:20:00|12418.6|12417.1|12419.6|12418.1|12421.7|12420.7|12417.1|12415.9|461
1593152700000|2020-06-26 06:25:00|12419|12418.3|12417.7|12416.8|12419.9|12418.7|12413.8|12412.6|461
1593153000000|2020-06-26 06:30:00|12417.6|12416.7|12416.3|12414.8|12418.7|12417.6|12414.9|12414|453
1593153300000|2020-06-26 06:35:00|12416.2|12414.7|12417.2|12415.7|12418.5|12417.4|12414.8|12413.9|338
1593153600000|2020-06-26 06:40:00|12416.9|12416|12419.7|12418.8|12420.8|12419.7|12415.7|12414.3|377
1593153900000|2020-06-26 06:45:00|12420|12418.5|12418.2|12417.3|12422.5|12421.4|12418.1|12417|389
1593154200000|2020-06-26 06:50:00|12418.5|12417|12418.5|12417|12418.5|12417.2|12413.4|12412.2|410
1593154500000|2020-06-26 06:55:00|12418.6|12417.1|12407.1|12405.6|12418.7|12417.3|12406.6|12405.4|790
1593154800000|2020-06-26 07:00:00|12406.9|12405.4|12407.7|12406.8|12409.9|12408.6|12402.5|12401.2|1016
1593155100000|2020-06-26 07:05:00|12407.8|12406.3|12406.9|12406|12411.7|12410.4|12405.6|12404.7|661
1593155400000|2020-06-26 07:10:00|12406.8|12405.9|12402.4|12401.5|12406.8|12405.9|12398.5|12397.6|786
1593155700000|2020-06-26 07:15:00|12402.5|12401.6|12399.8|12398.9|12406.7|12405.8|12399.5|12398.6|597
1593156000000|2020-06-26 07:20:00|12399.7|12398.8|12405.6|12404.7|12407.6|12406.4|12398.9|12398|655
1593156300000|2020-06-26 07:25:00|12405.7|12404.8|12409.8|12408.9|12411.7|12410.5|12405.5|12404.6|740
1593156600000|2020-06-26 07:30:00|12410|12408.5|12406.7|12405.2|12410.3|12409.2|12405.7|12404.6|690
1593156900000|2020-06-26 07:35:00|12406.4|12405.5|12409.9|12409|12411.8|12410.8|12406.1|12404.7|574
1593157200000|2020-06-26 07:40:00|12410|12409.1|12412.3|12411.4|12412.4|12411.5|12406.2|12405|653
1593157500000|2020-06-26 07:45:00|12412.4|12411.5|12413|12412.1|12416.4|12415.5|12410.7|12409.7|591
1593157800000|2020-06-26 07:50:00|12413.1|12412.2|12413.4|12411.9|12417.9|12417|12412.7|12411.5|638
1593158100000|2020-06-26 07:55:00|12413.7|12412.5|12417.7|12416.2|12418.3|12416.9|12412.2|12411.1|662
1593158400000|2020-06-26 08:00:00|12417.8|12416.3|12411.1|12409.6|12418.2|12417.2|12410.6|12409.3|640
1593158700000|2020-06-26 08:05:00|12411|12409.5|12408.3|12406.8|12412.4|12411.2|12406.5|12405.2|799
1593159000000|2020-06-26 08:10:00|12408.4|12406.9|12406.7|12405.2|12409.7|12408.2|12403.5|12402.6|756
1593159300000|2020-06-26 08:15:00|12406.6|12405.1|12407.3|12406.4|12407.9|12407|12401.4|12400.3|652
1593159600000|2020-06-26 08:20:00|12407.2|12406.3|12407.8|12406.9|12408.3|12407.3|12403.3|12402.3|679
1593159900000|2020-06-26 08:25:00|12407.7|12406.8|12405.8|12404.9|12407.8|12406.9|12400.7|12399.5|646
1593160200000|2020-06-26 08:30:00|12405.9|12405|12409.1|12407.6|12410.8|12409.7|12402.8|12401.9|698
1593160500000|2020-06-26 08:35:00|12409|12407.5|12408.6|12407.7|12410.8|12409.9|12405.2|12404.2|637
1593160800000|2020-06-26 08:40:00|12408.3|12407.4|12410.8|12409.9|12411.4|12410.5|12405.2|12404.3|680
1593161100000|2020-06-26 08:45:00|12410.9|12410|12411.2|12410.3|12420|12418.8|12409.4|12408.5|886
1593161400000|2020-06-26 08:50:00|12410.8|12409.9|12407.6|12406.7|12411.2|12410.3|12405.2|12404.3|745
1593161700000|2020-06-26 08:55:00|12407.5|12406.6|12407.8|12406.9|12409.7|12408.8|12406.2|12404.8|791
1593162000000|2020-06-26 09:00:00|12407.7|12406.8|12410.3|12409.4|12412.3|12411.1|12406.2|12405.1|815
1593162300000|2020-06-26 09:05:00|12410.4|12409.5|12412.8|12411.9|12415.4|12414.2|12408|12407.1|719
1593162600000|2020-06-26 09:10:00|12413.1|12412.2|12414.2|12413.3|12417.1|12416.2|12412.7|12411.8|574
1593162900000|2020-06-26 09:15:00|12414.3|12413.4|12409.8|12408.9|12414.4|12413.5|12408.4|12407.3|600
1593163200000|2020-06-26 09:20:00|12409.6|12408.7|12407.7|12406.2|12411.3|12410.4|12405.8|12404.9|542
1593163500000|2020-06-26 09:25:00|12407.6|12406.1|12404.5|12403.6|12407.8|12406.5|12403.4|12402.5|684
1593163800000|2020-06-26 09:30:00|12404.4|12403.5|12407.9|12407|12408.4|12407.5|12404.4|12403.5|687
1593164100000|2020-06-26 09:35:00|12407.6|12406.7|12411.8|12410.9|12412.1|12411.2|12407.6|12406.7|540
1593164400000|2020-06-26 09:40:00|12412|12411.1|12405.5|12404|12413.6|12412.7|12404.2|12402.9|662
1593164700000|2020-06-26 09:45:00|12405.4|12403.9|12392|12391.1|12406|12404.6|12391.2|12390.1|667
1593165000000|2020-06-26 09:50:00|12392.1|12391.2|12390.4|12389.5|12396.1|12395.2|12378.9|12377.4|1025
1593165300000|2020-06-26 09:55:00|12390.3|12389.4|12389.2|12387.7|12394.7|12393.6|12387.5|12386.6|779
1593165600000|2020-06-26 10:00:00|12389.1|12387.6|12386.8|12385.9|12392.5|12391.6|12385.1|12384.2|879
1593165900000|2020-06-26 10:05:00|12387|12386.1|12388.2|12387.3|12390.2|12389.3|12385.7|12384.5|633
1593166200000|2020-06-26 10:10:00|12388.3|12387.4|12399.5|12398.6|12400.3|12399.1|12388.1|12387|557
1593166500000|2020-06-26 10:15:00|12399.6|12398.7|12398|12397.1|12401.6|12400.7|12395.9|12394.6|709
1593166800000|2020-06-26 10:20:00|12398.4|12396.9|12402.8|12401.3|12402.8|12401.3|12397.1|12396.1|546
1593167100000|2020-06-26 10:25:00|12402.9|12401.4|12407.3|12405.8|12408|12406.5|12402.2|12401.1|701
1593167400000|2020-06-26 10:30:00|12407|12405.5|12404.3|12403.4|12407.4|12406.4|12402.5|12401.5|400
1593167700000|2020-06-26 10:35:00|12404.2|12403.3|12408.5|12407.6|12411.5|12410.4|12403.4|12402.4|566
1593168000000|2020-06-26 10:40:00|12408.6|12407.7|12411.9|12410.4|12413.4|12412.5|12407.9|12407|485
1593168300000|2020-06-26 10:45:00|12412|12410.5|12411.1|12409.6|12413.9|12412.9|12409.5|12408.5|552
1593168600000|2020-06-26 10:50:00|12411|12410.1|12411.4|12409.9|12415.6|12414.5|12409.9|12409|515
1593168900000|2020-06-26 10:55:00|12411.5|12410.5|12412.9|12412|12414.6|12413.7|12410.7|12409.5|546
1593169200000|2020-06-26 11:00:00|12413|12412.1|12412|12411.1|12418.5|12417.3|12409.1|12408.2|732
1593169500000|2020-06-26 11:05:00|12411.8|12410.9|12411.6|12410.7|12416.1|12415.2|12408.7|12407.8|512
1593169800000|2020-06-26 11:10:00|12411.7|12410.8|12401.9|12401|12411.7|12410.8|12401.9|12401|528
1593170100000|2020-06-26 11:15:00|12401.6|12400.7|12397.2|12396.3|12401.7|12400.7|12396.6|12395.7|562
1593170400000|2020-06-26 11:20:00|12397.3|12396.4|12396.4|12395.5|12397.8|12396.9|12393.5|12392.6|585
1593170700000|2020-06-26 11:25:00|12396.5|12395.6|12395.2|12394.3|12398.5|12397.6|12393.2|12392.2|461
1593171000000|2020-06-26 11:30:00|12395.3|12394.4|12391.5|12390.6|12395.5|12394.6|12389.1|12388.2|621
1593171300000|2020-06-26 11:35:00|12391.6|12390.7|12391.3|12390.4|12393.9|12393|12390.6|12389.7|528
1593171600000|2020-06-26 11:40:00|12391.4|12390.5|12391.2|12390.3|12393|12391.8|12389.4|12388.5|512
1593171900000|2020-06-26 11:45:00|12391.1|12390.2|12388.8|12387.9|12391.7|12390.8|12388.3|12387.4|515
1593172200000|2020-06-26 11:50:00|12388.9|12388|12393.3|12392.4|12393.5|12392.6|12388.6|12387.7|503
1593172500000|2020-06-26 11:55:00|12393.2|12392.3|12389.2|12388.3|12395.8|12394.5|12388.1|12387.2|769
1593172800000|2020-06-26 12:00:00|12389.7|12388.8|12391.6|12390.7|12394.2|12393.3|12386.6|12385.7|885
1593173100000|2020-06-26 12:05:00|12391.7|12390.8|12386.5|12385.6|12393|12392.1|12386.2|12385|690
1593173400000|2020-06-26 12:10:00|12386.6|12385.7|12380.2|12379.3|12387.4|12386.5|12380.1|12379.2|640
1593173700000|2020-06-26 12:15:00|12380.1|12379.2|12382.9|12382|12384.4|12383.3|12379.1|12378.2|715
1593174000000|2020-06-26 12:20:00|12382.7|12381.8|12387.8|12386.9|12388.8|12387.7|12382.6|12381.7|617
1593174300000|2020-06-26 12:25:00|12387.7|12386.8|12395.6|12390.7|12395.7|12394.1|12387.3|12386.4|679
1593174600000|2020-06-26 12:30:00|12395.5|12391.2|12391.3|12389.8|12397.5|12396.6|12390.1|12389|763
1593174900000|2020-06-26 12:35:00|12391.4|12389.9|12386.5|12385.6|12391.7|12390.8|12385.3|12384.4|741
1593175200000|2020-06-26 12:40:00|12386.7|12385.8|12381|12380.1|12387.9|12386.6|12380.9|12380|727
1593175500000|2020-06-26 12:45:00|12381.1|12380.2|12377.2|12376.3|12381.4|12380.5|12373.9|12372.8|663
1593175800000|2020-06-26 12:50:00|12377.1|12376.2|12372|12371.1|12378.3|12377.4|12372|12371.1|722
1593176100000|2020-06-26 12:55:00|12372.4|12371.5|12374|12372.5|12375.6|12374.7|12367.5|12366.5|895
1593176400000|2020-06-26 13:00:00|12373.9|12372.4|12373.5|12372.6|12378.3|12377.4|12370.6|12369.7|720
1593176700000|2020-06-26 13:05:00|12373.4|12372.5|12375.5|12374.6|12377.2|12375.9|12370.6|12369.7|728
1593177000000|2020-06-26 13:10:00|12375.4|12374.5|12371.6|12370.7|12375.4|12374.5|12366.7|12365.4|673
1593177300000|2020-06-26 13:15:00|12371.5|12370.6|12373.6|12372.7|12374.9|12374|12370|12369.1|513
1593177600000|2020-06-26 13:20:00|12373.5|12372.6|12373.9|12372.4|12376.1|12375.2|12372.3|12371.3|513
1593177900000|2020-06-26 13:25:00|12373.6|12372.7|12371.6|12370.7|12373.7|12372.8|12366.7|12365.8|639
1593178200000|2020-06-26 13:30:00|12371.5|12370.6|12365.9|12365|12373|12371.8|12365.4|12364.5|1096
1593178500000|2020-06-26 13:35:00|12366|12365.1|12364.9|12364|12370.9|12370|12363.1|12362.2|805
1593178800000|2020-06-26 13:40:00|12365|12364.1|12360.9|12360|12365|12364.1|12359.5|12358.4|993
1593179100000|2020-06-26 13:45:00|12360.8|12359.9|12361.6|12360.1|12362.7|12361.8|12358.2|12357.3|875
1593179400000|2020-06-26 13:50:00|12361.2|12360.3|12359.9|12359|12363.8|12362.7|12356.4|12355.3|890
1593179700000|2020-06-26 13:55:00|12360|12359.1|12358.6|12356.2|12361.7|12360.8|12357.2|12356|850
1593180000000|2020-06-26 14:00:00|12358.4|12356.9|12356.5|12355.6|12361.2|12360|12353|12352.1|954
1593180300000|2020-06-26 14:05:00|12356.6|12355.7|12358.1|12357.2|12358.1|12357.2|12353.1|12352.2|774
1593180600000|2020-06-26 14:10:00|12358|12357.1|12351.8|12350.9|12359.1|12358.2|12351.4|12350.4|851
1593180900000|2020-06-26 14:15:00|12352|12351.1|12355.2|12354.3|12357.7|12356.7|12350.8|12349.9|904
1593181200000|2020-06-26 14:20:00|12355.7|12354.8|12354|12353.1|12357.1|12356.2|12349.5|12348.3|916
1593181500000|2020-06-26 14:25:00|12354.2|12353.3|12351.6|12350.7|12355.5|12354.3|12348.4|12347.4|860
1593181800000|2020-06-26 14:30:00|12351.5|12350.6|12328.6|12327.1|12351.7|12350.8|12326.5|12325.2|1251
1593182100000|2020-06-26 14:35:00|12328.8|12327.3|12329.1|12328.2|12334.1|12332.9|12325.1|12324.2|1245
1593182400000|2020-06-26 14:40:00|12329|12328.1|12331.5|12330|12331.6|12330.2|12320.9|12319.7|1145
1593182700000|2020-06-26 14:45:00|12331.4|12329.9|12328.7|12327.8|12335.4|12334.5|12328|12327.1|1063
1593183000000|2020-06-26 14:50:00|12328.9|12328|12323.8|12322.9|12332.5|12331.5|12322|12321.1|1320
1593183300000|2020-06-26 14:55:00|12323.7|12322.8|12320.5|12319.6|12324.1|12323.2|12315.1|12313.8|1442
1593183600000|2020-06-26 15:00:00|12320.7|12319.8|12327.9|12327|12328.8|12327.9|12316.4|12315.5|1206
1593183900000|2020-06-26 15:05:00|12327.7|12326.8|12333.4|12331.9|12334.7|12333.8|12327.7|12326.8|910
1593184200000|2020-06-26 15:10:00|12333.5|12332|12328.9|12327.4|12333.5|12332.4|12326.5|12325.5|850
1593184500000|2020-06-26 15:15:00|12328.8|12327.3|12322.3|12321.4|12329.9|12328.9|12322.3|12321.1|896
1593184800000|2020-06-26 15:20:00|12322.7|12321.2|12326.9|12325.4|12326.9|12325.4|12317.6|12316.5|810
1593185100000|2020-06-26 15:25:00|12326.8|12325.3|12328.8|12327.9|12329.2|12327.9|12321|12319.5|974
1593185400000|2020-06-26 15:30:00|12329|12328.1|12326|12325.1|12331.2|12330.1|12324.6|12323.6|860
1593185700000|2020-06-26 15:35:00|12325.9|12325|12328.9|12328|12332.7|12331.8|12324.3|12323.2|823
1593186000000|2020-06-26 15:40:00|12328.8|12327.9|12328.3|12326.8|12330.1|12328.9|12323.8|12322.9|800
1593186300000|2020-06-26 15:45:00|12328.5|12327|12336.5|12335.6|12336.6|12335.6|12328.2|12327|818
1593186600000|2020-06-26 15:50:00|12336.3|12335.4|12333.2|12331.7|12336.3|12335.4|12332|12331|597
1593186900000|2020-06-26 15:55:00|12333.4|12331.9|12336.1|12335.2|12336.8|12335.9|12330|12328.9|728
1593187200000|2020-06-26 16:00:00|12336|12335.1|12333.1|12332.2|12337.2|12336.2|12332.6|12331.6|774
1593187500000|2020-06-26 16:05:00|12333|12332.1|12327.9|12327|12335.2|12334.1|12327.7|12326.8|836
1593187800000|2020-06-26 16:10:00|12328|12327.1|12325.8|12324.3|12331|12329.9|12324.6|12323.3|727
1593188100000|2020-06-26 16:15:00|12325.9|12324.4|12325.4|12324.5|12327.5|12326.4|12323.6|12322.1|703
1593188400000|2020-06-26 16:20:00|12325.1|12324.2|12329.5|12328.6|12330|12329.1|12323.5|12322.4|792
1593188700000|2020-06-26 16:25:00|12329.4|12328.5|12334.4|12332.9|12334.5|12333.5|12328.4|12327.5|607
1593189000000|2020-06-26 16:30:00|12334.3|12332.8|12342|12340.5|12342.1|12340.8|12333.9|12332.8|703
1593189300000|2020-06-26 16:35:00|12342.1|12340.6|12338.1|12336.6|12342.1|12340.9|12335.3|12334.1|658
1593189600000|2020-06-26 16:40:00|12338.2|12336.7|12339.4|12338.5|12341.5|12340.4|12335.7|12334.5|774
1593189900000|2020-06-26 16:45:00|12339.3|12338.4|12339.2|12338.3|12341.5|12340.4|12336.6|12335.7|634
1593190200000|2020-06-26 16:50:00|12339.1|12338.2|12343.6|12342.7|12344|12342.9|12337.6|12336.5|664
1593190500000|2020-06-26 16:55:00|12343.5|12342.6|12348.5|12347|12352|12351.1|12342.4|12341.2|966
1593190800000|2020-06-26 17:00:00|12348|12347.1|12351.9|12350.4|12356.2|12354.7|12341.9|12339.5|894
1593191100000|2020-06-26 17:05:00|12351.8|12350.3|12354.9|12354|12355.7|12354.8|12350.8|12349.7|583
1593191400000|2020-06-26 17:10:00|12355|12354.1|12350.8|12349.9|12355.9|12355|12349.2|12348.1|561
1593191700000|2020-06-26 17:15:00|12350.7|12349.8|12348.4|12347.5|12351.9|12351|12348.1|12346.9|546
1593192000000|2020-06-26 17:20:00|12348.5|12347.6|12346.5|12345.6|12351.1|12350.2|12346.2|12345.1|583
1593192300000|2020-06-26 17:25:00|12346.6|12345.7|12347.3|12345.8|12348.1|12347.1|12343|12341.8|588
1593192600000|2020-06-26 17:30:00|12347.4|12345.9|12352|12351.1|12352.4|12351.3|12346.7|12345.8|527
1593192900000|2020-06-26 17:35:00|12351.9|12351|12352.7|12351.8|12354.1|12352.9|12349.1|12348|579
1593193200000|2020-06-26 17:40:00|12352.6|12351.7|12352.4|12350.9|12354|12353.1|12352|12350.9|523
1593193500000|2020-06-26 17:45:00|12352.6|12351.5|12347.8|12346.9|12353.3|12352.3|12346.4|12345.1|587
1593193800000|2020-06-26 17:50:00|12347.9|12347|12346.7|12345.2|12349.3|12348.1|12346.2|12345.1|546
1593194100000|2020-06-26 17:55:00|12346.8|12345.3|12342.5|12341|12346.9|12345.8|12341.6|12340.7|470
1593194400000|2020-06-26 18:00:00|12342.6|12341.1|12347.2|12345.7|12347.7|12346.8|12339.9|12339|724
1593194700000|2020-06-26 18:05:00|12346.8|12345.9|12344.8|12343.3|12347.3|12346.4|12343.5|12342.3|438
1593195000000|2020-06-26 18:10:00|12344.9|12343.4|12341.2|12340.3|12345.9|12344.8|12341|12339.7|551
1593195300000|2020-06-26 18:15:00|12341.3|12340.4|12341.5|12340.6|12342.1|12340.9|12339.4|12338.4|443
1593195600000|2020-06-26 18:20:00|12341.6|12340.7|12343.5|12342.6|12344|12343|12340|12338.9|381
1593195900000|2020-06-26 18:25:00|12343.6|12342.7|12339.9|12338.4|12344.1|12343.2|12339.1|12338|519
1593196200000|2020-06-26 18:30:00|12339.8|12338.3|12340.7|12339.2|12342.1|12340.9|12338|12336.9|514
1593196500000|2020-06-26 18:35:00|12340.8|12339.3|12340.6|12339.1|12341.3|12340.1|12338.8|12337.8|514
1593196800000|2020-06-26 18:40:00|12340.5|12339|12337.8|12336.3|12340.7|12339.4|12337.3|12336|438
1593197100000|2020-06-26 18:45:00|12337.7|12336.2|12338.2|12336.7|12339|12337.8|12335.9|12334.8|511
1593197400000|2020-06-26 18:50:00|12338.3|12336.8|12343.3|12342.4|12344.9|12343.8|12338.2|12336.7|442
1593197700000|2020-06-26 18:55:00|12343.2|12342.3|12342.8|12341.3|12343.6|12342.6|12339.6|12338.2|643
1593198000000|2020-06-26 19:00:00|12342.9|12341.4|12345.7|12344.2|12348.1|12346.6|12342.6|12341.1|811
1593198300000|2020-06-26 19:05:00|12345.8|12344.3|12344.1|12342.6|12346.6|12345.1|12342.4|12340.9|560
1593198600000|2020-06-26 19:10:00|12344|12342.5|12341.5|12340|12345.2|12343.7|12340.3|12338.8|700
1593198900000|2020-06-26 19:15:00|12341.6|12340.1|12340.7|12339.2|12342.8|12341.3|12340.1|12339|540
1593199200000|2020-06-26 19:20:00|12340.9|12339.4|12338.9|12337.4|12341.8|12340.3|12338.6|12337.2|591
1593199500000|2020-06-26 19:25:00|12339|12337.5|12340|12338.5|12341.3|12339.9|12338|12336.8|545
1593199800000|2020-06-26 19:30:00|12339.7|12338.8|12340.7|12339.2|12341.5|12340.3|12339.5|12338.2|296
1593200100000|2020-06-26 19:35:00|12340.1|12338.6|12337.4|12335.9|12340.3|12338.8|12336.5|12335.3|452
1593200400000|2020-06-26 19:40:00|12337.7|12336.2|12343.9|12342.4|12343.9|12342.4|12337.5|12336.1|430
1593200700000|2020-06-26 19:45:00|12343.8|12342.3|12341.1|12339.6|12345.7|12344.4|12340.8|12339.5|546
1593201000000|2020-06-26 19:50:00|12341.2|12340.3|12337.1|12335.6|12342.1|12340.8|12336.7|12335.4|540
1593201300000|2020-06-26 19:55:00|12337|12335.5|12340.5|12339|12341.4|12340.1|12337|12335.5|570
1593201600000|2020-06-26 20:00:00|12340.2|12338.7|12340.2|12338.7|12344.1|12342.6|12339.8|12338.3|561
1593201900000|2020-06-26 20:05:00|12340.3|12338.8|12338.7|12337.2|12341.9|12340.4|12338.2|12336.7|459
1593202200000|2020-06-26 20:10:00|12338.4|12336.9|12338.9|12337.4|12340.2|12338.7|12337.6|12336.1|502
1593202500000|2020-06-26 20:15:00|12339|12337.5|12336.2|12334.7|12339.8|12338.3|12336.2|12334.7|424
1593202800000|2020-06-26 20:20:00|12336.5|12335|12337.8|12336.3|12338.4|12337|12336.1|12334.6|247
1593203100000|2020-06-26 20:25:00|12337.9|12336.4|12337.7|12336.2|12338.4|12337|12336.7|12335.2|175
1593203400000|2020-06-26 20:30:00|12337.6|12336.1|12336|12334.5|12337.9|12336.4|12335.3|12333.8|186
1593203700000|2020-06-26 20:35:00|12336.1|12334.6|12335|12333.5|12336.2|12334.7|12333.6|12332.1|236
1593204000000|2020-06-26 20:40:00|12334.9|12333.4|12336.8|12335.3|12337.2|12335.7|12333.9|12332.4|172
1593204300000|2020-06-26 20:45:00|12336.9|12335.4|12339.1|12337.6|12340.9|12339.4|12336.7|12335.2|539
1593204600000|2020-06-26 20:50:00|12338.9|12337.4|12337.8|12336.3|12339.7|12338.2|12335.9|12334.4|223
1593204900000|2020-06-26 20:55:00|12337.7|12336.2|12339.5|12333|12341.8|12337.4|12336.9|12331.2|347
1593374400000|2020-06-28 20:00:00|12350.7|12330.7|12350.7|12330.7|12351.6|12331.6|12350.7|12330.7|5
1593374700000|2020-06-28 20:05:00|12351.6|12331.6|12350|12330|12351.6|12331.6|12350|12330|10
1593375000000|2020-06-28 20:10:00|12350.7|12330.7|12350.5|12330.5|12351.6|12331.6|12345.6|12325.6|7
1593375300000|2020-06-28 20:15:00|12350.7|12330.7|12350.7|12330.7|12351.6|12331.6|12350.7|12330.7|5
1593375600000|2020-06-28 20:20:00|12351.6|12331.6|12350.7|12330.7|12351.6|12331.6|12350.3|12330.3|6
1593375900000|2020-06-28 20:25:00|12351.6|12331.6|12350.7|12330.7|12351.6|12331.6|12350.7|12330.7|6
1593376200000|2020-06-28 20:30:00|12351.6|12331.6|12350.7|12330.7|12351.6|12331.6|12350.7|12330.7|12
1593376500000|2020-06-28 20:35:00|12351.6|12331.6|12349.1|12329.1|12351.6|12331.6|12349.1|12329.1|4
1593376800000|2020-06-28 20:40:00|12350|12330|12350|12330|12350.7|12330.7|12350|12330|3
1593377100000|2020-06-28 20:45:00|12348.8|12328.8|12350.1|12330.1|12350.1|12330.1|12348.8|12328.8|3
1593377400000|2020-06-28 20:50:00|12349.6|12329.6|12349.6|12329.6|12352.2|12332.2|12349.6|12329.6|5
1593377700000|2020-06-28 20:55:00|12352.2|12332.2|12349.9|12329.9|12352.7|12332.7|12349.6|12329.6|18
1593378000000|2020-06-28 21:00:00|12350.1|12330.1|12350|12330|12352.7|12332.7|12347.3|12327.3|24
1593378300000|2020-06-28 21:05:00|12351.9|12331.9|12351|12331|12352.4|12332.4|12346.8|12326.8|33
1593378600000|2020-06-28 21:10:00|12350.6|12330.6|12352.5|12346|12363.3|12347.6|12350.2|12330.2|102
1593378900000|2020-06-28 21:15:00|12351.2|12341.7|12356.6|12336.6|12363.3|12347.6|12349.4|12332.3|42
1593379200000|2020-06-28 21:20:00|12356.7|12336.7|12358|12338|12359|12339|12355.7|12335.9|93
1593379500000|2020-06-28 21:25:00|12356|12336|12356.8|12336.8|12359.8|12339.8|12351.9|12334.5|155
1593379800000|2020-06-28 21:30:00|12352.8|12338.4|12349.9|12337.3|12359.6|12339.6|12348.2|12333.1|151
1593380100000|2020-06-28 21:35:00|12351.8|12337|12346.1|12332.7|12354.3|12337|12340.7|12323.1|329
1593380400000|2020-06-28 21:40:00|12346.2|12332.8|12345.9|12332.2|12353.5|12335.6|12337.4|12323.9|615
1593380700000|2020-06-28 21:45:00|12345.8|12332.1|12346|12331.2|12350|12332.8|12344.8|12328.7|186
1593381000000|2020-06-28 21:50:00|12345.9|12331.1|12345.9|12330.8|12349.8|12333.1|12345.6|12329.9|124
1593381300000|2020-06-28 21:55:00|12345.7|12330.3|12347.4|12328.1|12350.1|12331|12343.8|12327.5|229
1593381600000|2020-06-28 22:00:00|12345.4|12328.9|12333.7|12329.9|12348|12331.5|12327.6|12320.6|798
1593381900000|2020-06-28 22:05:00|12333.6|12330|12334.8|12331.5|12335|12332.2|12330.1|12326.9|440
1593382200000|2020-06-28 22:10:00|12334.3|12331.8|12334.2|12331.1|12335|12332.1|12331.6|12328.4|544
1593382500000|2020-06-28 22:15:00|12334.3|12331|12334|12332.5|12338.6|12336.4|12333.8|12331|509
1593382800000|2020-06-28 22:20:00|12333.9|12332.4|12339|12336.9|12340|12337.9|12333.9|12331.5|455
1593383100000|2020-06-28 22:25:00|12339.1|12336.8|12338.5|12337|12341.1|12338.2|12338.2|12336.3|409
1593383400000|2020-06-28 22:30:00|12338.6|12337.1|12339.3|12337.2|12339.9|12337.6|12337.4|12335|246
1593383700000|2020-06-28 22:35:00|12339|12337.5|12339.6|12338.1|12340.6|12338.7|12337.2|12334.8|342
1593384000000|2020-06-28 22:40:00|12339.7|12338.2|12338.9|12336.8|12342.1|12340.5|12338.6|12336.7|241
1593384300000|2020-06-28 22:45:00|12339.2|12337.7|12340.5|12339|12341.5|12339.7|12338.6|12336.2|208
1593384600000|2020-06-28 22:50:00|12340.4|12338.9|12341.1|12339.6|12343|12341.3|12340|12338.2|234
1593384900000|2020-06-28 22:55:00|12341|12339.5|12341.9|12340.4|12342.8|12341.1|12340.7|12338.7|207
1593385200000|2020-06-28 23:00:00|12341.3|12340.3|12341.2|12339.7|12341.9|12340.4|12339.4|12337.9|250
1593385500000|2020-06-28 23:05:00|12341.1|12339.6|12339.3|12337.8|12341.6|12340.1|12338.4|12336.9|237
1593385800000|2020-06-28 23:10:00|12339.2|12337.7|12339.1|12337.6|12340.1|12338.6|12337.4|12335.9|175
1593386100000|2020-06-28 23:15:00|12339.2|12337.7|12338.3|12336.8|12339.5|12338|12337.5|12336|161
1593386400000|2020-06-28 23:20:00|12338.2|12336.7|12337.3|12335.8|12339.4|12337.9|12335.8|12334.3|281
1593386700000|2020-06-28 23:25:00|12337.2|12335.7|12335.3|12333.8|12338|12336.8|12335.2|12333.7|242
1593387000000|2020-06-28 23:30:00|12336.2|12334.7|12339.4|12337.9|12339.7|12338.2|12336.2|12334.7|238
1593387300000|2020-06-28 23:35:00|12339.3|12337.8|12341.6|12340.1|12342.1|12340.6|12339.3|12337.8|172
1593387600000|2020-06-28 23:40:00|12341.5|12340|12345.8|12344.3|12345.9|12344.4|12341.5|12340|212
1593387900000|2020-06-28 23:45:00|12345.7|12344.2|12345.2|12343.7|12346.2|12344.7|12342.6|12341.1|286
1593388200000|2020-06-28 23:50:00|12345.3|12343.8|12344.5|12343.6|12346.4|12344.9|12343.9|12342.7|226
1593388500000|2020-06-28 23:55:00|12344.4|12343.5|12341.5|12340|12345.1|12343.8|12340.6|12339.1|197
1593388800000|2020-06-29 00:00:00|12341.6|12340.1|12335|12333.5|12343.9|12342.4|12333.3|12331.8|528
1593389100000|2020-06-29 00:05:00|12334.9|12333.4|12339.3|12337.8|12340.2|12338.7|12334.4|12332.9|430
1593389400000|2020-06-29 00:10:00|12339.4|12337.9|12340.2|12338.7|12342.8|12341.3|12338.6|12337.4|422
1593389700000|2020-06-29 00:15:00|12340.3|12338.8|12337.1|12335.6|12340.3|12338.8|12336.5|12335|266
1593390000000|2020-06-29 00:20:00|12337|12335.5|12339.1|12338.2|12339.8|12338.3|12336|12334.5|288
1593390300000|2020-06-29 00:25:00|12339.5|12338|12343.6|12342.1|12343.6|12342.3|12339|12337.9|285
1593390600000|2020-06-29 00:30:00|12343.5|12342|12346|12345.1|12347.6|12346.4|12342.6|12341.6|443
1593390900000|2020-06-29 00:35:00|12346.5|12345|12343.2|12341.7|12346.7|12345.3|12342.1|12340.9|292
1593391200000|2020-06-29 00:40:00|12343.3|12341.8|12347.4|12345.9|12348.2|12346.7|12343.2|12341.7|287
1593391500000|2020-06-29 00:45:00|12347.5|12346|12351.2|12349.7|12351.3|12349.8|12345.4|12343.9|366
1593391800000|2020-06-29 00:50:00|12351.1|12349.6|12350.5|12349|12352.7|12351.4|12350.5|12349|396
1593392100000|2020-06-29 00:55:00|12350.7|12349.2|12356.1|12354.6|12356.6|12355.1|12350.4|12348.9|417
1593392400000|2020-06-29 01:00:00|12356|12354.5|12354.5|12353|12356.7|12355.2|12351.8|12350.6|591
1593392700000|2020-06-29 01:05:00|12354.4|12352.9|12354.3|12352.8|12355.5|12354.2|12352.7|12351.4|440
1593393000000|2020-06-29 01:10:00|12354.2|12352.7|12356|12354.5|12356.4|12354.9|12353|12351.6|359
1593393300000|2020-06-29 01:15:00|12356.1|12354.6|12356.3|12354.8|12359.7|12358.4|12355.5|12354|512
1593393600000|2020-06-29 01:20:00|12356.4|12354.9|12353.2|12351.7|12356.5|12355|12351|12349.8|367
1593393900000|2020-06-29 01:25:00|12353.1|12351.6|12357.1|12355.6|12357.5|12356.3|12353|12351.5|471
1593394200000|2020-06-29 01:30:00|12356.9|12355.4|12358.1|12356.6|12360.6|12359.5|12356.9|12355.4|527
1593394500000|2020-06-29 01:35:00|12357.6|12356.7|12357.5|12356|12358.3|12356.8|12355.2|12353.7|383
1593394800000|2020-06-29 01:40:00|12357.6|12356.1|12358|12356.5|12360.7|12359.2|12356.6|12355.2|349
1593395100000|2020-06-29 01:45:00|12358.1|12356.6|12356.9|12356|12359.4|12358.1|12355.9|12354.6|331
1593395400000|2020-06-29 01:50:00|12357|12356.1|12355.9|12354.4|12359.3|12357.8|12355.1|12353.7|317
1593395700000|2020-06-29 01:55:00|12356|12354.5|12357|12356.1|12358.4|12357.2|12354.9|12353.6|291
1593396000000|2020-06-29 02:00:00|12356.8|12355.9|12353.9|12353|12357.3|12356|12353.8|12352.9|307
1593396300000|2020-06-29 02:05:00|12354|12353.1|12359.4|12357.9|12359.6|12358.1|12353.4|12352.2|482
1593396600000|2020-06-29 02:10:00|12359.6|12358.7|12367.7|12366.2|12367.8|12366.7|12358.9|12357.8|442
1593396900000|2020-06-29 02:15:00|12367.4|12366.5|12366.7|12365.2|12367.8|12366.6|12364.6|12363.3|318
1593397200000|2020-06-29 02:20:00|12366.6|12365.1|12366.6|12365.1|12367.5|12366.2|12365|12363.7|254
1593397500000|2020-06-29 02:25:00|12366.7|12365.2|12371.4|12369.9|12372|12370.8|12366.4|12365.1|357
1593397800000|2020-06-29 02:30:00|12371.5|12370|12367.6|12366.1|12371.5|12370.3|12366.5|12365|405
1593398100000|2020-06-29 02:35:00|12367.5|12366|12371.6|12370.1|12372.5|12371.3|12367.5|12366|343
1593398400000|2020-06-29 02:40:00|12371.4|12369.9|12371.8|12370.3|12373.8|12372.6|12370.9|12369.6|429
1593398700000|2020-06-29 02:45:00|12371.7|12370.2|12371.3|12369.8|12374.2|12372.7|12370.4|12368.9|333
1593399000000|2020-06-29 02:50:00|12371|12369.5|12368.8|12367.9|12372.4|12371.3|12368.8|12367.9|258
1593399300000|2020-06-29 02:55:00|12369|12368.1|12368.3|12366.8|12370.1|12368.7|12367.7|12366.6|370
1593399600000|2020-06-29 03:00:00|12368.4|12366.9|12366.6|12365.1|12370.2|12368.9|12365.1|12364|431
1593399900000|2020-06-29 03:05:00|12366.4|12364.9|12366.5|12365|12366.7|12365.6|12364.1|12362.8|330
1593400200000|2020-06-29 03:10:00|12366.4|12364.9|12366.5|12365|12368.2|12366.7|12365.1|12363.6|347
1593400500000|2020-06-29 03:15:00|12366.4|12364.9|12367.3|12365.8|12368.6|12367.1|12365.3|12363.8|315
1593400800000|2020-06-29 03:20:00|12367.4|12365.9|12369.2|12367.7|12370.4|12369.1|12366.9|12365.8|275
1593401100000|2020-06-29 03:25:00|12369.1|12367.6|12370.6|12369.1|12371.4|12369.9|12368.4|12366.9|330
1593401400000|2020-06-29 03:30:00|12370.5|12369|12371.7|12370.2|12373.5|12372.1|12368.5|12367|408
1593401700000|2020-06-29 03:35:00|12371.6|12370.1|12372.5|12371|12372.5|12371.3|12370.9|12369.7|248
1593402000000|2020-06-29 03:40:00|12372.6|12371.1|12370.2|12369.3|12372.7|12371.3|12370|12368.8|325
1593402300000|2020-06-29 03:45:00|12370.5|12369|12367.1|12365.6|12370.9|12369.6|12367|12365.6|338
1593402600000|2020-06-29 03:50:00|12367.2|12365.7|12366.7|12365.8|12368.3|12366.8|12366.4|12364.9|305
1593402900000|2020-06-29 03:55:00|12366.8|12365.9|12368.6|12367.1|12370.2|12368.7|12366.7|12365.8|301
1593403200000|2020-06-29 04:00:00|12368.7|12367.2|12369.4|12367.9|12370|12368.5|12365.9|12364.7|415
1593403500000|2020-06-29 04:05:00|12369.8|12368.3|12368.2|12366.7|12371.2|12370|12367.3|12365.9|300
1593403800000|2020-06-29 04:10:00|12368.3|12366.8|12366.9|12366|12369.4|12368.2|12366.7|12365.5|240
1593404100000|2020-06-29 04:15:00|12367.2|12365.7|12364.8|12363.9|12367.6|12366.3|12362.7|12361.2|358
1593404400000|2020-06-29 04:20:00|12364.7|12363.8|12362.3|12360.8|12367.1|12366|12362.1|12360.6|262
1593404700000|2020-06-29 04:25:00|12361.9|12361|12364.2|12362.7|12364.9|12363.4|12361.8|12360.5|243
1593405000000|2020-06-29 04:30:00|12364.1|12362.6|12367.1|12365.6|12367.5|12366.1|12363.8|12362.5|307
1593405300000|2020-06-29 04:35:00|12367.2|12365.7|12365.3|12363.8|12368.4|12366.9|12364.6|12363.5|328
1593405600000|2020-06-29 04:40:00|12365.2|12363.7|12366|12365.1|12367.2|12365.9|12363.5|12362.2|241
1593405900000|2020-06-29 04:45:00|12366.1|12365.2|12367.2|12365.7|12367.4|12366.2|12364.7|12363.6|234
1593406200000|2020-06-29 04:50:00|12367.3|12365.8|12367.2|12365.7|12367.4|12366.2|12364.7|12363.7|344
1593406500000|2020-06-29 04:55:00|12367.1|12365.6|12368.1|12366.6|12369.1|12367.6|12366|12364.8|286
1593406800000|2020-06-29 05:00:00|12367.8|12366.3|12367.9|12366.4|12369.4|12368.1|12367.1|12365.6|339
1593407100000|2020-06-29 05:05:00|12368|12366.5|12374.5|12373|12374.9|12373.4|12367.8|12366.3|483
1593407400000|2020-06-29 05:10:00|12374.7|12373.2|12375.4|12373.9|12377.6|12376.5|12374.4|12373|526
1593407700000|2020-06-29 05:15:00|12375.5|12374|12375.6|12374.1|12375.8|12374.3|12371.9|12370.7|440
1593408000000|2020-06-29 05:20:00|12376.5|12375|12379.4|12377.9|12383.6|12382.1|12376|12374.5|435
1593408300000|2020-06-29 05:25:00|12379.5|12378|12380.5|12379|12381.5|12380|12378.3|12376.9|305
1593408600000|2020-06-29 05:30:00|12380.4|12378.9|12376.6|12375.1|12381.5|12380|12376.3|12374.9|423
1593408900000|2020-06-29 05:35:00|12377|12375.5|12384.3|12382.8|12385.5|12384|12376.9|12375.4|595
1593409200000|2020-06-29 05:40:00|12384.4|12382.9|12382.6|12381.1|12384.7|12383.2|12380|12378.9|404
1593409500000|2020-06-29 05:45:00|12382.8|12381.3|12373.3|12371.8|12383.1|12381.6|12372.3|12371|447
1593409800000|2020-06-29 05:50:00|12373.4|12371.9|12372.7|12371.2|12375.7|12374.2|12369.3|12367.8|495
1593410100000|2020-06-29 05:55:00|12372.6|12371.1|12375.6|12374.1|12377.3|12375.8|12372.4|12370.9|512
1593410400000|2020-06-29 06:00:00|12375.4|12373.9|12374.7|12373.2|12376.6|12375.1|12371.7|12370.2|628
1593410700000|2020-06-29 06:05:00|12374.5|12373|12380.3|12378.8|12381.3|12379.8|12373.6|12372.1|519
1593411000000|2020-06-29 06:10:00|12380.4|12378.9|12375.6|12374.1|12381.4|12380|12374|12372.5|680
1593411300000|2020-06-29 06:15:00|12375.7|12374.2|12383.7|12382.2|12384.3|12383|12373.7|12372.2|678
1593411600000|2020-06-29 06:20:00|12383.4|12381.9|12383|12381.5|12384.7|12383.3|12378.7|12377.3|632
1593411900000|2020-06-29 06:25:00|12383.3|12381.8|12389|12388.1|12389.9|12388.9|12381.4|12380.5|633
1593412200000|2020-06-29 06:30:00|12388.7|12387.8|12381.4|12379.9|12390.5|12389.4|12380.9|12379.7|548
1593412500000|2020-06-29 06:35:00|12381.3|12379.8|12382.2|12380.7|12383.4|12382.4|12379.7|12378.3|537
1593412800000|2020-06-29 06:40:00|12382.1|12380.6|12376.7|12375.8|12383.4|12382.1|12376.7|12375.5|560
1593413100000|2020-06-29 06:45:00|12376.8|12375.9|12381.1|12379.6|12382.5|12381|12376.3|12375|581
1593413400000|2020-06-29 06:50:00|12381.2|12379.7|12384.1|12382.6|12385.2|12383.7|12380.5|12379.2|566
1593413700000|2020-06-29 06:55:00|12384.2|12382.7|12378.1|12376.6|12387.5|12386.6|12377|12375.5|806
1593414000000|2020-06-29 07:00:00|12378.4|12376.9|12367.9|12367|12381|12379.5|12365.9|12364.7|1121
1593414300000|2020-06-29 07:05:00|12368|12367.1|12370.2|12368.7|12373.3|12372.3|12367|12365.8|679
1593414600000|2020-06-29 07:10:00|12370.4|12368.9|12366.8|12365.9|12372.7|12371.3|12366.8|12365.9|632
1593414900000|2020-06-29 07:15:00|12366.9|12366|12363.1|12362.2|12367.2|12366.2|12361.5|12360.3|721
1593415200000|2020-06-29 07:20:00|12363.2|12362.3|12372.3|12370.8|12374.8|12373.3|12363.1|12362.2|883
1593415500000|2020-06-29 07:25:00|12372|12370.5|12364.1|12362.6|12374.2|12372.7|12362.5|12361.2|774
1593415800000|2020-06-29 07:30:00|12363.7|12362.8|12360.6|12359.7|12366.5|12365.6|12360.3|12359.1|686
1593416100000|2020-06-29 07:35:00|12360.7|12359.8|12357.8|12356.9|12361.5|12360.4|12357.6|12356.4|681
1593416400000|2020-06-29 07:40:00|12357.9|12357|12361.8|12360.9|12362|12361|12355.5|12354.3|610
1593416700000|2020-06-29 07:45:00|12361.9|12361|12354.7|12353.8|12365.2|12363.7|12354.6|12353.4|669
1593417000000|2020-06-29 07:50:00|12354.6|12353.7|12353.6|12352.7|12356.8|12355.8|12352.9|12351.7|630
1593417300000|2020-06-29 07:55:00|12353.5|12352.6|12360|12359.1|12362.3|12361.2|12353.5|12352.6|527
1593417600000|2020-06-29 08:00:00|12359.9|12359|12354.7|12353.2|12361.2|12360.3|12354.6|12353.1|663
1593417900000|2020-06-29 08:05:00|12354.8|12353.3|12349.3|12348.4|12356.9|12355.6|12346.3|12345.4|721
1593418200000|2020-06-29 08:10:00|12349.2|12348.3|12347.7|12346.8|12349.9|12348.7|12345.5|12344.3|549
1593418500000|2020-06-29 08:15:00|12347.6|12346.7|12345.9|12344.4|12348.9|12347.7|12341.4|12340.4|656
1593418800000|2020-06-29 08:20:00|12345.8|12344.3|12350.2|12348.7|12350.3|12349.3|12344.7|12343.5|728
1593419100000|2020-06-29 08:25:00|12350.3|12348.8|12346|12344.5|12352.1|12351|12345.3|12344.1|564
1593419400000|2020-06-29 08:30:00|12345.9|12344.4|12338.5|12337.6|12346.1|12344.7|12338.3|12337.2|528
1593419700000|2020-06-29 08:35:00|12338.3|12337.4|12337.4|12336.5|12341.4|12340.5|12334|12332.7|679
1593420000000|2020-06-29 08:40:00|12337.5|12336.6|12340.1|12338.6|12342.1|12341.1|12335.3|12334.4|642
1593420300000|2020-06-29 08:45:00|12340.3|12339.2|12340.6|12339.7|12343.9|12342.7|12339.2|12338.1|600
1593420600000|2020-06-29 08:50:00|12340.5|12339.6|12338.2|12336.7|12340.8|12339.7|12337.1|12336.2|460
1593420900000|2020-06-29 08:55:00|12338.1|12336.6|12331.3|12330.4|12338.1|12337.1|12331.1|12330|737
1593421200000|2020-06-29 09:00:00|12331.4|12330.5|12331.2|12330.3|12334|12333.1|12330.8|12329.7|577
1593421500000|2020-06-29 09:05:00|12331.3|12330.4|12324.9|12323.4|12332.7|12331.7|12322.4|12321.3|803
1593421800000|2020-06-29 09:10:00|12325|12323.5|12319.5|12318|12326|12324.7|12319.3|12317.8|607
1593422100000|2020-06-29 09:15:00|12319.6|12318.1|12324|12322.5|12325|12323.7|12315.1|12313.6|696
1593422400000|2020-06-29 09:20:00|12323.6|12322.7|12323.6|12322.7|12325.1|12323.8|12321.5|12320.5|500
1593422700000|2020-06-29 09:25:00|12323.5|12322.6|12326|12325.1|12328.8|12327.7|12322.9|12321.6|607
1593423000000|2020-06-29 09:30:00|12326.1|12325.2|12320.9|12320|12329.5|12328.4|12319|12318.1|765
1593423300000|2020-06-29 09:35:00|12320.8|12319.9|12325.7|12324.8|12326|12325.1|12320.5|12319.2|482
1593423600000|2020-06-29 09:40:00|12325.8|12324.9|12327|12326.1|12331.2|12330.2|12325.7|12324.8|553
1593423900000|2020-06-29 09:45:00|12327.3|12326.4|12336.2|12334.7|12337.5|12336.1|12327.2|12326|724
1593424200000|2020-06-29 09:50:00|12336.1|12334.6|12331.1|12329.6|12336.8|12335.3|12328.6|12327.4|624
1593424500000|2020-06-29 09:55:00|12331|12329.5|12330.4|12328.9|12331.3|12330.3|12324.4|12323|676
1593424800000|2020-06-29 10:00:00|12330.5|12329|12328|12326.5|12333.2|12332.3|12323.9|12322.4|918
1593425100000|2020-06-29 10:05:00|12327.9|12326.4|12329.4|12328.5|12334.7|12333.4|12326.4|12325.3|792
1593425400000|2020-06-29 10:10:00|12329.5|12328.6|12322.9|12322|12333.4|12332.5|12322.7|12321.4|664
1593425700000|2020-06-29 10:15:00|12322.8|12321.9|12328.6|12327.7|12332.1|12331.2|12321.9|12320.9|769
1593426000000|2020-06-29 10:20:00|12328.7|12327.8|12329.6|12328.7|12331.9|12330.8|12328.1|12326.7|589
1593426300000|2020-06-29 10:25:00|12329.5|12328.6|12334.6|12333.7|12336.4|12335.1|12328.7|12327.8|587
1593426600000|2020-06-29 10:30:00|12334.9|12333.4|12324.1|12323.2|12334.9|12333.9|12321.7|12320.3|632
1593426900000|2020-06-29 10:35:00|12323.6|12322.7|12318|12317.1|12329.2|12328.2|12316.6|12315.7|763
1593427200000|2020-06-29 10:40:00|12318.1|12317.2|12325.6|12324.7|12328.2|12327.1|12318.1|12317.2|679
1593427500000|2020-06-29 10:45:00|12325.7|12324.8|12330.2|12328.7|12331.2|12330.1|12324.7|12323.5|609
1593427800000|2020-06-29 10:50:00|12330.1|12328.6|12325.5|12324.6|12330.4|12329|12325.3|12324.4|723
1593428100000|2020-06-29 10:55:00|12325.6|12324.7|12320.5|12319.6|12327.1|12326|12317.2|12316.2|822
1593428400000|2020-06-29 11:00:00|12320.9|12320|12316.1|12315.2|12323.7|12322.8|12313.6|12312.7|709
1593428700000|2020-06-29 11:05:00|12315.9|12315|12316.3|12315.4|12319.9|12318.8|12314.8|12313.9|637
1593429000000|2020-06-29 11:10:00|12316.2|12315.3|12315.6|12314.7|12316.7|12315.7|12311.1|12310.2|612
1593429300000|2020-06-29 11:15:00|12315.7|12314.8|12312|12311.1|12316|12315.1|12310.6|12309.7|590
1593429600000|2020-06-29 11:20:00|12311.8|12310.9|12313.2|12312.3|12313.6|12312.4|12304.4|12302.9|749
1593429900000|2020-06-29 11:25:00|12313.1|12312.2|12310.6|12309.7|12314.4|12313.5|12309.2|12308.3|596
1593430200000|2020-06-29 11:30:00|12310.3|12309.4|12316.6|12315.7|12317.5|12316.2|12309.7|12308.7|555
1593430500000|2020-06-29 11:35:00|12316.7|12315.8|12317.6|12316.7|12320|12319|12316.4|12315.4|550
1593430800000|2020-06-29 11:40:00|12317.7|12316.8|12314.7|12313.8|12322.5|12321.6|12314|12312.9|573
1593431100000|2020-06-29 11:45:00|12315.1|12314.2|12312.6|12311.7|12315.8|12314.9|12311.1|12310|528
1593431400000|2020-06-29 11:50:00|12312.8|12311.9|12317.6|12316.7|12319.6|12318.4|12308.7|12307.8|646
1593431700000|2020-06-29 11:55:00|12317.5|12316.6|12316.5|12315.6|12320.2|12319.3|12315.4|12314.4|555
1593432000000|2020-06-29 12:00:00|12317|12315.5|12322.7|12321.8|12323.1|12321.9|12317|12315.5|734
1593432300000|2020-06-29 12:05:00|12322.8|12321.9|12328.9|12327.4|12329.7|12328.3|12320.8|12319.5|718
1593432600000|2020-06-29 12:10:00|12328.8|12327.9|12327.8|12326.3|12331.1|12330.2|12321.5|12320.5|679
1593432900000|2020-06-29 12:15:00|12327.9|12326.4|12322.8|12321.9|12328.7|12327.6|12321.5|12320.6|555
1593433200000|2020-06-29 12:20:00|12322.2|12321.3|12315|12313.5|12324|12323.1|12311.7|12310.8|675
1593433500000|2020-06-29 12:25:00|12314.9|12313.4|12311.7|12310.2|12315.4|12314.3|12302.9|12301.4|791
1593433800000|2020-06-29 12:30:00|12311.6|12310.1|12303.9|12303|12311.8|12310.5|12302.5|12301.3|582
1593434100000|2020-06-29 12:35:00|12304|12303.1|12301.7|12300.8|12305|12304|12300.3|12298.8|533
1593434400000|2020-06-29 12:40:00|12302.1|12300.6|12305.6|12304.7|12305.7|12304.8|12300.2|12299.3|561
1593434700000|2020-06-29 12:45:00|12305.7|12304.8|12314.1|12312.6|12314.3|12312.8|12305.4|12304.5|564
1593435000000|2020-06-29 12:50:00|12314|12312.5|12314.9|12314|12319.3|12318|12314|12312.5|596
1593435300000|2020-06-29 12:55:00|12315.2|12313.7|12321.8|12320.9|12321.8|12320.9|12312.7|12311.5|602
1593435600000|2020-06-29 13:00:00|12321.9|12321|12317.9|12317|12322.2|12321.3|12317.7|12316.6|641
1593435900000|2020-06-29 13:05:00|12317.8|12316.9|12312.5|12311.6|12318.2|12317.1|12309.8|12308.6|546
1593436200000|2020-06-29 13:10:00|12312.6|12311.7|12308.8|12307.3|12312.9|12311.7|12306.5|12305|621
1593436500000|2020-06-29 13:15:00|12308.7|12307.2|12304.9|12303.4|12310|12308.8|12304.6|12303.3|445
1593436800000|2020-06-29 13:20:00|12305|12303.5|12310|12308.5|12310.3|12309.2|12303.8|12302.8|592
1593437100000|2020-06-29 13:25:00|12310.1|12308.6|12306.9|12306|12310.5|12309.5|12306.8|12305.9|435
1593437400000|2020-06-29 13:30:00|12307|12306.1|12301.1|12300.2|12307.8|12306.7|12300.4|12299.5|947
1593437700000|2020-06-29 13:35:00|12301.2|12300.3|12301.9|12301|12303.6|12302.7|12295.7|12294.8|879
1593438000000|2020-06-29 13:40:00|12301.8|12300.9|12306|12305.1|12306.3|12305.1|12298.8|12297.4|868
1593438300000|2020-06-29 13:45:00|12306.3|12304.8|12305.2|12303.7|12308.1|12306.8|12303|12301.7|954
1593438600000|2020-06-29 13:50:00|12305.3|12303.8|12308.5|12307.6|12308.6|12307.7|12299.3|12297.8|1106
1593438900000|2020-06-29 13:55:00|12308.3|12307.4|12300.9|12299.4|12308.9|12307.5|12299.4|12297.9|946
1593439200000|2020-06-29 14:00:00|12300.8|12299.3|12303.3|12302.4|12304.5|12303.3|12299.1|12298.1|922
1593439500000|2020-06-29 14:05:00|12303.5|12302.6|12297.9|12297|12305.9|12304.4|12295.3|12294.3|1058
1593439800000|2020-06-29 14:10:00|12298|12297.1|12301.4|12299.9|12303.9|12302.8|12290.5|12289.6|923
1593440100000|2020-06-29 14:15:00|12301|12300.1|12297.9|12297|12304.8|12303.9|12294.4|12293.2|863
1593440400000|2020-06-29 14:20:00|12298.1|12297.2|12288|12287.1|12299.3|12298.1|12286.1|12285.2|860
1593440700000|2020-06-29 14:25:00|12288.1|12287.2|12289.1|12287.6|12291.3|12290.2|12285.9|12284.6|921
1593441000000|2020-06-29 14:30:00|12289|12287.5|12278.7|12277.2|12291.1|12290|12277.1|12275.6|955
1593441300000|2020-06-29 14:35:00|12279.4|12277.9|12281.8|12280.9|12284|12282.7|12272|12271|1176
1593441600000|2020-06-29 14:40:00|12281.9|12281|12279.9|12279|12283.5|12282.2|12278.7|12277.4|958
1593441900000|2020-06-29 14:45:00|12279.7|12278.8|12283.1|12282.2|12284.3|12283.4|12275.7|12274.8|808
1593442200000|2020-06-29 14:50:00|12283.2|12282.3|12277.8|12276.9|12286.9|12285.9|12275.1|12273.8|971
1593442500000|2020-06-29 14:55:00|12278.1|12276.6|12266.3|12265.4|12279.4|12278.2|12265.7|12264.8|1148
1593442800000|2020-06-29 15:00:00|12266.2|12265.3|12273.8|12272.9|12277|12276|12266.2|12265.3|1119
1593443100000|2020-06-29 15:05:00|12273.7|12272.8|12272.7|12271.8|12273.7|12272.8|12266|12265.1|779
1593443400000|2020-06-29 15:10:00|12272.6|12271.7|12253.5|12252|12272.8|12271.8|12253.1|12252|1011
1593443700000|2020-06-29 15:15:00|12254|12252.5|12257.3|12255.8|12258.7|12257.4|12252.1|12250.9|963
1593444000000|2020-06-29 15:20:00|12257.4|12255.9|12266.4|12264.9|12267.6|12266.1|12254.2|12253.1|787
1593444300000|2020-06-29 15:25:00|12266.3|12264.8|12270.1|12268.6|12271.3|12269.8|12266.1|12264.8|854
1593444600000|2020-06-29 15:30:00|12270|12268.5|12273.4|12271.9|12274.3|12273|12269.2|12267.8|782
1593444900000|2020-06-29 15:35:00|12273.3|12271.8|12268.5|12267|12274.2|12272.7|12267.9|12266.4|771
1593445200000|2020-06-29 15:40:00|12268.7|12267.2|12274.7|12273.2|12275|12273.5|12268.2|12266.7|631
1593445500000|2020-06-29 15:45:00|12274.6|12273.1|12278.2|12276.7|12280.1|12278.6|12270.8|12269.8|847
1593445800000|2020-06-29 15:50:00|12278.4|12276.9|12276.9|12275.4|12279.7|12278.3|12273.7|12272.3|776
1593446100000|2020-06-29 15:55:00|12277|12275.5|12278.4|12276.9|12279.2|12277.7|12270.9|12269.6|977
1593446400000|2020-06-29 16:00:00|12278.3|12276.8|12277.3|12275.8|12280.2|12278.7|12274.8|12273.5|868
1593446700000|2020-06-29 16:05:00|12277.2|12275.7|12276.2|12274.7|12279.4|12278.2|12274.7|12273.5|691
1593447000000|2020-06-29 16:10:00|12276.3|12274.8|12280.2|12278.7|12282.6|12281.7|12274.1|12272.9|605
1593447300000|2020-06-29 16:15:00|12280.3|12278.8|12286.7|12285.2|12287.7|12286.6|12280.1|12278.6|661
1593447600000|2020-06-29 16:20:00|12286.6|12285.1|12284.5|12283|12288.8|12287.6|12284.1|12282.6|613
1593447900000|2020-06-29 16:25:00|12284.4|12282.9|12290.4|12289.5|12291.6|12290.7|12284|12282.7|609
1593448200000|2020-06-29 16:30:00|12290.5|12289.6|12289.1|12287.6|12291.8|12290.5|12286.6|12285.1|659
1593448500000|2020-06-29 16:35:00|12289.2|12287.7|12289.9|12288.4|12293.7|12292.4|12289|12287.5|698
1593448800000|2020-06-29 16:40:00|12289.8|12288.3|12281.8|12280.3|12290.1|12288.9|12281.6|12280.2|652
1593449100000|2020-06-29 16:45:00|12281.9|12280.4|12285.8|12284.9|12287.1|12285.6|12279.7|12278.4|559
1593449400000|2020-06-29 16:50:00|12285.9|12285|12289.4|12287.9|12290.5|12289|12285.5|12284.1|586
1593449700000|2020-06-29 16:55:00|12289.3|12287.8|12282.9|12282|12289.7|12288.6|12280.5|12279.1|741
1593450000000|2020-06-29 17:00:00|12283.4|12281.9|12281.7|12280.2|12284.6|12283.5|12280.9|12279.5|527
1593450300000|2020-06-29 17:05:00|12281.6|12280.1|12276.6|12275.7|12282.9|12281.6|12276.5|12275.2|742
1593450600000|2020-06-29 17:10:00|12276.5|12275.6|12284.5|12283|12285.4|12283.9|12275.3|12274.1|613
1593450900000|2020-06-29 17:15:00|12284.4|12282.9|12288.1|12286.6|12289.5|12288.5|12284.2|12282.7|401
1593451200000|2020-06-29 17:20:00|12288.2|12286.7|12289.2|12288.3|12289.9|12288.5|12287.6|12286.1|403
1593451500000|2020-06-29 17:25:00|12289.1|12288.2|12290|12289.1|12290.4|12289.1|12286.9|12285.7|379
1593451800000|2020-06-29 17:30:00|12290.2|12288.7|12285.7|12284.2|12291|12289.8|12285.1|12283.7|508
1593452100000|2020-06-29 17:35:00|12285.3|12284.4|12289.4|12288.5|12289.9|12288.7|12285.3|12283.8|372
1593452400000|2020-06-29 17:40:00|12289.7|12288.2|12288.8|12287.9|12290.3|12289.1|12285.6|12284.2|389
1593452700000|2020-06-29 17:45:00|12289.1|12287.6|12288|12287.1|12289.9|12288.8|12286.8|12285.6|331
1593453000000|2020-06-29 17:50:00|12288.1|12287.2|12285.1|12283.6|12288.3|12287.4|12284.8|12283.3|322
1593453300000|2020-06-29 17:55:00|12285.3|12283.8|12286.2|12284.7|12287.6|12286.7|12284.7|12283.6|313
1593453600000|2020-06-29 18:00:00|12286.3|12284.8|12290.9|12290|12291.8|12290.9|12285.5|12284.2|373
1593453900000|2020-06-29 18:05:00|12290.8|12289.9|12291.3|12289.8|12291.7|12290.4|12287|12286.1|401
1593454200000|2020-06-29 18:10:00|12291.2|12289.7|12294.1|12293.2|12294.4|12293.3|12290.2|12289.3|383
1593454500000|2020-06-29 18:15:00|12294.2|12293.3|12293.3|12291.8|12294.2|12293.3|12291.1|12289.8|365
1593454800000|2020-06-29 18:20:00|12293|12292.1|12290.5|12289|12293.2|12292.1|12289.6|12288.3|391
1593455100000|2020-06-29 18:25:00|12290.4|12288.9|12287.3|12286.4|12290.5|12289.4|12287.3|12286.4|250
1593455400000|2020-06-29 18:30:00|12287.4|12285.9|12286.3|12284.8|12288.2|12287.2|12285.1|12284.2|299
1593455700000|2020-06-29 18:35:00|12286|12285.1|12284.1|12282.6|12287.3|12286.2|12283.8|12282.6|183
1593456000000|2020-06-29 18:40:00|12284.2|12282.7|12288.3|12286.8|12288.6|12287.4|12283.8|12282.6|320
1593456300000|2020-06-29 18:45:00|12288.4|12286.9|12286.8|12285.9|12288.9|12288|12286|12284.8|283
1593456600000|2020-06-29 18:50:00|12286.9|12286|12288|12287.1|12289.3|12287.9|12284.9|12283.9|285
1593456900000|2020-06-29 18:55:00|12287.9|12287|12285.9|12285|12288.2|12287.1|12285.2|12284.3|446
1593457200000|2020-06-29 19:00:00|12286.3|12284.8|12283.4|12281.9|12287.5|12286.2|12282.1|12280.7|562
1593457500000|2020-06-29 19:05:00|12283.3|12281.8|12284.9|12283.4|12285.4|12284.1|12282.8|12281.6|357
1593457800000|2020-06-29 19:10:00|12284.8|12283.3|12286.1|12284.6|12286.4|12285.1|12283.9|12282.6|307
1593458100000|2020-06-29 19:15:00|12285.8|12284.3|12288.3|12286.8|12289.2|12287.9|12285.4|12283.9|465
1593458400000|2020-06-29 19:20:00|12288.2|12286.7|12287.3|12285.8|12290.3|12289.2|12287|12285.8|314
1593458700000|2020-06-29 19:25:00|12287.1|12286.2|12287.2|12285.7|12288.1|12286.9|12286.1|12284.8|325
1593459000000|2020-06-29 19:30:00|12287.3|12285.8|12288.9|12287.4|12289|12287.9|12286.8|12285.5|390
1593459300000|2020-06-29 19:35:00|12289|12287.5|12287.4|12285.9|12289|12287.6|12286.6|12285.5|361
1593459600000|2020-06-29 19:40:00|12287.1|12286.2|12290.6|12289.1|12290.9|12289.4|12285.6|12284.7|439
1593459900000|2020-06-29 19:45:00|12290.5|12289|12288.8|12287.9|12291|12289.7|12288.1|12287|383
1593460200000|2020-06-29 19:50:00|12288.6|12287.7|12290.3|12288.8|12291.7|12290.5|12288.3|12287.4|462
1593460500000|2020-06-29 19:55:00|12290.1|12289.2|12292.5|12291.6|12293.6|12292.4|12290.1|12288.9|484
1593460800000|2020-06-29 20:00:00|12292.9|12292|12293.5|12292|12295.3|12294|12292.1|12290.8|499
1593461100000|2020-06-29 20:05:00|12293.6|12292.1|12294.8|12293.3|12295.3|12294.1|12293.1|12291.9|197
1593461400000|2020-06-29 20:10:00|12294.4|12293.5|12294.7|12293.2|12296.5|12295.2|12294.2|12292.9|218
1593461700000|2020-06-29 20:15:00|12294.6|12293.1|12293.9|12293|12295.1|12294.2|12293.5|12292.5|229
1593462000000|2020-06-29 20:20:00|12293.8|12292.9|12293.6|12292.1|12295.4|12294|12293.1|12292.1|273
1593462300000|2020-06-29 20:25:00|12293.7|12292.2|12293.6|12292.7|12295.2|12294.1|12293.4|12292|220
1593462600000|2020-06-29 20:30:00|12293.5|12292.6|12293.4|12292.5|12294|12292.7|12292.9|12291.4|245
1593462900000|2020-06-29 20:35:00|12293.5|12292.6|12293.4|12292.5|12294.7|12293.4|12293.3|12291.9|228
1593463200000|2020-06-29 20:40:00|12293.5|12292.6|12295.3|12293.8|12297|12295.5|12293.5|12292.6|330
1593463500000|2020-06-29 20:45:00|12294.9|12293.4|12296.4|12294.9|12296.7|12295.2|12294.7|12293.2|336
1593463800000|2020-06-29 20:50:00|12296.3|12294.8|12298.9|12297.4|12299|12297.5|12295.2|12294|278
1593464100000|2020-06-29 20:55:00|12298.8|12297.3|12302|12297.9|12303.8|12300.2|12298.6|12296|508
1593464400000|2020-06-29 21:00:00|12301.9|12297.7|12301.8|12292.9|12304|12299|12299.3|12291|112
1593464700000|2020-06-29 21:05:00|12301.5|12291.5|12301.8|12291.8|12303.4|12293.4|12301.3|12291.3|125
1593465000000|2020-06-29 21:10:00|12301.7|12291.7|12302.7|12292.7|12303.8|12293.8|12301.6|12291.6|189
1593465300000|2020-06-29 21:15:00|12302.4|12292.4|12302.6|12292.9|12304.3|12296.7|12301|12291|426
1593465600000|2020-06-29 21:20:00|12302.4|12292.6|12305.7|12299.2|12306.1|12299.9|12300.4|12292.2|507
1593465900000|2020-06-29 21:25:00|12305.6|12298.7|12304.8|12298.7|12306|12299.5|12304.3|12296|262
1593466200000|2020-06-29 21:30:00|12304.6|12298.6|12304.9|12296.6|12306.2|12299.3|12302.5|12294.1|249
1593466500000|2020-06-29 21:35:00|12304.5|12296.5|12305.4|12298|12307|12301.9|12303.6|12296.2|284
1593466800000|2020-06-29 21:40:00|12305.5|12298.3|12304.4|12296.9|12305.7|12299.1|12303.4|12296.9|221
1593467100000|2020-06-29 21:45:00|12304.3|12297|12304.8|12298.6|12307.2|12299.6|12298.3|12288.3|329
1593467400000|2020-06-29 21:50:00|12304.7|12298.5|12305.2|12298.4|12306.5|12299.7|12304|12297.7|241
1593467700000|2020-06-29 21:55:00|12305.4|12298.5|12304.5|12296.6|12306.3|12299.8|12302.7|12295.1|594
1593468000000|2020-06-29 22:00:00|12304.2|12296.2|12301.6|12298.7|12306.3|12299.3|12301|12295.6|620
1593468300000|2020-06-29 22:05:00|12301.7|12298.9|12302.4|12299.9|12303.2|12300.7|12300.9|12298.4|441
1593468600000|2020-06-29 22:10:00|12302.3|12300|12302.7|12301.2|12304.3|12302.3|12302.2|12300|264
1593468900000|2020-06-29 22:15:00|12302.8|12301.3|12303.6|12302.1|12303.8|12302.3|12302.5|12301|176
1593469200000|2020-06-29 22:20:00|12303.5|12302|12304.9|12303.4|12305.2|12303.7|12303.4|12301.9|208
1593469500000|2020-06-29 22:25:00|12305.1|12303.6|12305.6|12304.1|12306.4|12304.9|12303.5|12302|181
1593469800000|2020-06-29 22:30:00|12305.9|12304.4|12306.8|12305.3|12307.5|12305.5|12305.8|12303.8|193
1593470100000|2020-06-29 22:35:00|12306.9|12305.4|12309.6|12308.1|12310.3|12308.6|12306.2|12304.8|226
1593470400000|2020-06-29 22:40:00|12309.5|12308|12311.7|12310.2|12313.2|12311.7|12309.3|12307.8|274
1593470700000|2020-06-29 22:45:00|12311.6|12310.1|12310.8|12309.3|12312|12310.2|12309.2|12307.7|185
1593471000000|2020-06-29 22:50:00|12310.7|12309.2|12311|12309.5|12312.5|12310.4|12310|12308.5|192
1593471300000|2020-06-29 22:55:00|12310.9|12309.4|12310.6|12309.1|12311.2|12309.7|12309.9|12308.9|103
1593471600000|2020-06-29 23:00:00|12309.9|12308.4|12308|12306.5|12310.3|12308.8|12307.8|12306.3|282
1593471900000|2020-06-29 23:05:00|12307.9|12306.4|12305.8|12304.3|12308.1|12306.6|12305.6|12304.1|199
1593472200000|2020-06-29 23:10:00|12305.7|12304.2|12307.8|12306.3|12307.8|12306.3|12305.5|12304.1|120
1593472500000|2020-06-29 23:15:00|12307.9|12306.4|12307.8|12306.3|12307.9|12306.4|12306.4|12304.9|178
1593472800000|2020-06-29 23:20:00|12307.9|12306.4|12309.5|12308|12309.9|12308.4|12307.5|12306.2|165
1593473100000|2020-06-29 23:25:00|12309.4|12307.9|12309.5|12308|12309.9|12308.7|12308.9|12307.4|165
1593473400000|2020-06-29 23:30:00|12309.4|12307.9|12312.4|12310.9|12312.6|12311.1|12307.4|12305.9|243
1593473700000|2020-06-29 23:35:00|12312.5|12311|12315.4|12313.9|12318|12316.5|12312.3|12310.8|300
1593474000000|2020-06-29 23:40:00|12315.3|12313.8|12315.2|12313.7|12316.8|12315.3|12314.9|12313.3|228
1593474300000|2020-06-29 23:45:00|12315.3|12313.8|12315.9|12314.4|12317.1|12315.6|12313.9|12312.6|294
1593474600000|2020-06-29 23:50:00|12315.8|12314.3|12315.6|12314.1|12316|12314.5|12314.9|12313.4|110
1593474900000|2020-06-29 23:55:00|12315.4|12313.9|12311.8|12310.3|12315.4|12314.3|12309.9|12308.4|271
1593475200000|2020-06-30 00:00:00|12312.1|12310.6|12310|12308.5|12312.3|12310.8|12309.9|12308.4|247
1593475500000|2020-06-30 00:05:00|12309.7|12308.2|12312.8|12311.3|12313.2|12311.7|12308.9|12307.4|246
1593475800000|2020-06-30 00:10:00|12312.9|12311.4|12310.6|12309.1|12314.3|12312.8|12310.2|12309.1|220
1593476100000|2020-06-30 00:15:00|12310.7|12309.2|12311|12309.5|12313.6|12312.1|12310.6|12309.1|308
1593476400000|2020-06-30 00:20:00|12311.1|12309.6|12311.8|12310.3|12312.3|12310.8|12310.2|12308.7|266
1593476700000|2020-06-30 00:25:00|12311.9|12310.4|12311.7|12310.2|12312.7|12311.2|12311.5|12310|176
1593477000000|2020-06-30 00:30:00|12311.8|12310.3|12306.9|12305.4|12312|12310.7|12306.7|12305.2|303
1593477300000|2020-06-30 00:35:00|12306.8|12305.3|12307.1|12305.6|12307.9|12306.4|12305.4|12304.2|253
1593477600000|2020-06-30 00:40:00|12307.2|12305.7|12307.2|12305.7|12307.8|12306.3|12304.1|12302.6|305
1593477900000|2020-06-30 00:45:00|12307.3|12305.8|12304.9|12303.4|12308.2|12306.7|12304.8|12303.3|238
1593478200000|2020-06-30 00:50:00|12304.7|12303.2|12299.4|12297.9|12306.3|12304.8|12299.1|12297.6|590
1593478500000|2020-06-30 00:55:00|12298.7|12297.2|12300.6|12299.1|12303.1|12301.6|12298.5|12297|328
1593478800000|2020-06-30 01:00:00|12300.7|12299.2|12301.9|12300.4|12302.6|12301.2|12299.6|12298.4|402
1593479100000|2020-06-30 01:05:00|12302|12300.5|12297.9|12296.4|12303.6|12302.1|12297.4|12296.3|398
1593479400000|2020-06-30 01:10:00|12297.5|12296.6|12301.7|12300.2|12302|12300.5|12296.4|12294.9|393
1593479700000|2020-06-30 01:15:00|12301.6|12300.1|12302.5|12301|12302.6|12301.1|12300.5|12299|286
1593480000000|2020-06-30 01:20:00|12302.6|12301.1|12304.9|12303.4|12305.3|12303.8|12301.4|12299.9|318
1593480300000|2020-06-30 01:25:00|12304.8|12303.3|12303.6|12302.1|12305.8|12304.3|12302.9|12301.4|234
1593480600000|2020-06-30 01:30:00|12303.8|12302.3|12302.1|12300.6|12305.8|12304.3|12301.7|12300.4|243
1593480900000|2020-06-30 01:35:00|12302.4|12300.9|12304.7|12303.2|12304.8|12303.3|12301.5|12300|341
1593481200000|2020-06-30 01:40:00|12304.8|12303.3|12307.1|12306.2|12309.1|12307.9|12304.7|12303.2|244
1593481500000|2020-06-30 01:45:00|12307.2|12306.3|12307.5|12306|12310.5|12309|12305.8|12304.5|344
1593481800000|2020-06-30 01:50:00|12307.4|12305.9|12308.7|12307.2|12308.8|12307.6|12307|12305.5|220
1593482100000|2020-06-30 01:55:00|12308.6|12307.1|12308.7|12307.8|12310.4|12309|12307.4|12306.2|319
1593482400000|2020-06-30 02:00:00|12309|12307.5|12313.4|12311.9|12314.7|12313.2|12309|12307.5|389
1593482700000|2020-06-30 02:05:00|12313.3|12311.8|12311.6|12310.1|12314.8|12313.5|12311.2|12309.7|357
1593483000000|2020-06-30 02:10:00|12311.8|12310.3|12313.6|12312.1|12314|12312.5|12311.5|12310|236
1593483300000|2020-06-30 02:15:00|12313.8|12312.3|12309.4|12307.9|12313.8|12312.3|12309.2|12307.8|345
1593483600000|2020-06-30 02:20:00|12309.6|12308.1|12307.8|12306.3|12309.8|12308.7|12306.4|12304.9|257
1593483900000|2020-06-30 02:25:00|12307.7|12306.2|12307.3|12305.8|12307.8|12306.4|12306.3|12304.8|268
1593484200000|2020-06-30 02:30:00|12307.2|12305.7|12306.6|12305.1|12307.5|12306|12304.4|12302.9|255
1593484500000|2020-06-30 02:35:00|12306.5|12305|12303.5|12302|12307.3|12305.8|12303.2|12301.9|264
1593484800000|2020-06-30 02:40:00|12303.4|12301.9|12303.7|12302.2|12303.7|12302.2|12301.3|12299.8|292
1593485100000|2020-06-30 02:45:00|12303.6|12302.1|12304.7|12303.2|12304.9|12303.4|12302.8|12301.3|256
1593485400000|2020-06-30 02:50:00|12304.6|12303.1|12305.5|12304|12306.9|12305.7|12304.5|12303|217
1593485700000|2020-06-30 02:55:00|12305.6|12304.1|12302.7|12301.2|12305.6|12304.1|12302.2|12300.8|262
1593486000000|2020-06-30 03:00:00|12302.8|12301.3|12300.5|12299|12302.9|12301.4|12300.1|12298.6|237
1593486300000|2020-06-30 03:05:00|12300.4|12298.9|12301.6|12300.1|12301.6|12300.1|12300.2|12298.7|142
1593486600000|2020-06-30 03:10:00|12301.5|12300|12304|12302.5|12304.5|12303|12301.5|12300|166
1593486900000|2020-06-30 03:15:00|12303.9|12302.4|12305.6|12304.1|12306.4|12304.9|12303.2|12301.7|265
1593487200000|2020-06-30 03:20:00|12305.5|12304|12307.2|12305.7|12307.6|12306.1|12305.3|12303.8|192
1593487500000|2020-06-30 03:25:00|12307.4|12305.9|12308.2|12306.7|12309.8|12308.7|12307.1|12305.9|245
1593487800000|2020-06-30 03:30:00|12308.5|12307|12307.1|12305.6|12308.7|12307.2|12306.5|12305|247
1593488100000|2020-06-30 03:35:00|12307.2|12305.7|12308.5|12307|12308.6|12307.1|12306.4|12304.9|237
1593488400000|2020-06-30 03:40:00|12308.2|12307.3|12308.4|12306.9|12309.4|12308|12307.9|12306.6|224
1593488700000|2020-06-30 03:45:00|12308.3|12306.8|12306.4|12304.9|12308.5|12307|12306.3|12304.8|177
1593489000000|2020-06-30 03:50:00|12306.3|12304.8|12302.6|12301.7|12308.6|12307.3|12302.5|12301.4|269
1593489300000|2020-06-30 03:55:00|12303|12301.5|12303.6|12302.1|12304.2|12302.9|12302.2|12300.8|213
1593489600000|2020-06-30 04:00:00|12303.7|12302.2|12305.3|12303.8|12306.7|12305.6|12303.4|12302.1|291
1593489900000|2020-06-30 04:05:00|12305.4|12303.9|12305.9|12304.4|12306.1|12304.8|12304.2|12303|221
1593490200000|2020-06-30 04:10:00|12305.8|12304.3|12307.4|12305.9|12307.7|12306.3|12305.8|12304.3|144
1593490500000|2020-06-30 04:15:00|12307.6|12306.1|12307.7|12306.2|12308.5|12307|12306.5|12305|261
1593490800000|2020-06-30 04:20:00|12307.4|12305.9|12306.5|12305|12307.4|12305.9|12304|12302.7|248
1593491100000|2020-06-30 04:25:00|12306.4|12304.9|12307.5|12306|12307.6|12306.1|12306|12304.5|210
1593491400000|2020-06-30 04:30:00|12307.4|12305.9|12304.7|12303.2|12307.5|12306|12304.5|12303.1|237
1593491700000|2020-06-30 04:35:00|12304.5|12303|12305.5|12304|12306.1|12304.8|12304.2|12302.9|161
1593492000000|2020-06-30 04:40:00|12305.4|12303.9|12299.4|12297.9|12305.9|12304.9|12298.3|12297.2|253
1593492300000|2020-06-30 04:45:00|12299.5|12298|12300.2|12298.7|12300.3|12299|12299|12297.5|175
1593492600000|2020-06-30 04:50:00|12300.3|12298.8|12299.4|12297.9|12300.3|12298.8|12298.7|12297.2|188
1593492900000|2020-06-30 04:55:00|12299.5|12298|12302.3|12300.8|12302.8|12301.6|12299.4|12297.9|221
1593493200000|2020-06-30 05:00:00|12302.4|12300.9|12300.8|12299.3|12302.4|12301.2|12299.4|12298.3|304
1593493500000|2020-06-30 05:05:00|12300.7|12299.2|12299.8|12298.9|12300.8|12299.6|12299.3|12297.8|174
1593493800000|2020-06-30 05:10:00|12299.7|12298.8|12300|12298.5|12300.6|12299.4|12299.2|12297.8|201
1593494100000|2020-06-30 05:15:00|12300.5|12299|12297.8|12296.3|12300.5|12299|12297.1|12295.6|212
1593494400000|2020-06-30 05:20:00|12297.7|12296.2|12297.5|12296|12298.3|12296.8|12296.1|12294.8|139
1593494700000|2020-06-30 05:25:00|12297.6|12296.1|12295.4|12293.9|12297.7|12296.2|12295.2|12293.9|129
1593495000000|2020-06-30 05:30:00|12295.2|12294.3|12293.7|12292.2|12295.3|12294.4|12292|12290.5|355
1593495300000|2020-06-30 05:35:00|12293.6|12292.1|12287.2|12285.7|12294|12292.5|12287.1|12285.6|386
1593495600000|2020-06-30 05:40:00|12287.1|12285.6|12291.5|12290|12292.5|12291|12286.5|12285|376
1593495900000|2020-06-30 05:45:00|12291.3|12289.8|12289|12287.5|12291.8|12290.3|12288.6|12287.1|316
1593496200000|2020-06-30 05:50:00|12289.1|12287.6|12287.9|12286.4|12289.2|12287.7|12286.9|12285.4|313
1593496500000|2020-06-30 05:55:00|12287.8|12286.3|12288.2|12285|12290.5|12288.2|12286.3|12284.8|466
1593496800000|2020-06-30 06:00:00|12288.1|12285.1|12281.9|12280.4|12290.2|12287.1|12280.7|12279.2|826
1593497100000|2020-06-30 06:05:00|12282|12280.5|12276.4|12274.9|12282.6|12281.1|12274.3|12272.8|682
1593497400000|2020-06-30 06:10:00|12276.3|12274.8|12278.8|12277.3|12278.9|12277.4|12274.8|12273.3|574
1593497700000|2020-06-30 06:15:00|12279|12277.5|12277.8|12276.3|12279.8|12278.3|12274.2|12272.7|498
1593498000000|2020-06-30 06:20:00|12277.7|12276.2|12278.8|12277.3|12281.7|12280.2|12276.4|12274.9|437
1593498300000|2020-06-30 06:25:00|12278.9|12277.4|12280.6|12279.1|12281.4|12280.1|12277.1|12275.6|457
1593498600000|2020-06-30 06:30:00|12280.5|12279|12276.3|12274.8|12280.6|12279.2|12274.5|12273|618
1593498900000|2020-06-30 06:35:00|12276|12275.1|12275.1|12273.6|12277.5|12276.3|12273.1|12272|565
1593499200000|2020-06-30 06:40:00|12275|12273.5|12275.2|12273.7|12277.7|12276.6|12273.1|12271.7|451
1593499500000|2020-06-30 06:45:00|12275|12274.1|12270|12268.5|12276.3|12274.8|12269.1|12268|562
1593499800000|2020-06-30 06:50:00|12269.8|12268.3|12276.2|12275.3|12276.6|12275.3|12268.3|12267|451
1593500100000|2020-06-30 06:55:00|12276.3|12275.4|12274.3|12273.4|12277.7|12276.6|12274.2|12273.1|479
1593500400000|2020-06-30 07:00:00|12274.2|12273.3|12273.4|12271.9|12279.5|12278.3|12273|12271.8|770
1593500700000|2020-06-30 07:05:00|12273.5|12272|12273.4|12271.9|12274.6|12273.4|12269.3|12267.8|623
1593501000000|2020-06-30 07:10:00|12273.1|12272.2|12270.5|12269|12274.3|12272.8|12262.8|12261.3|694
1593501300000|2020-06-30 07:15:00|12270.6|12269.1|12272.9|12272|12273.5|12272.2|12267.7|12266.4|683
1593501600000|2020-06-30 07:20:00|12273|12272.1|12278.4|12276.9|12278.5|12277.3|12270|12268.5|687
1593501900000|2020-06-30 07:25:00|12278.3|12276.8|12270.2|12268.7|12278.4|12276.9|12269.6|12268.3|811
1593502200000|2020-06-30 07:30:00|12269.9|12269|12268.2|12266.7|12270.6|12269.5|12260.2|12259.1|817
1593502500000|2020-06-30 07:35:00|12268.3|12266.8|12270.1|12268.6|12273.5|12272|12264.8|12263.5|736
1593502800000|2020-06-30 07:40:00|12270.4|12268.9|12277.7|12276.8|12281.3|12279.8|12269.8|12268.6|660
1593503100000|2020-06-30 07:45:00|12277.8|12276.9|12283.8|12282.3|12285.4|12283.9|12275.8|12274.5|638
1593503400000|2020-06-30 07:50:00|12283.9|12282.4|12284.5|12283.6|12286.6|12285.2|12279.6|12278.5|731
1593503700000|2020-06-30 07:55:00|12284.1|12283.2|12283.8|12282.3|12285.2|12284.2|12280.9|12279.4|646
1593504000000|2020-06-30 08:00:00|12283.7|12282.2|12293.3|12291.8|12293.5|12292|12282.6|12281.3|769
1593504300000|2020-06-30 08:05:00|12293.4|12291.9|12285.5|12284.6|12294|12293|12284.6|12283.7|758
1593504600000|2020-06-30 08:10:00|12285.6|12284.7|12287.7|12286.8|12290|12289.1|12283|12281.8|767
1593504900000|2020-06-30 08:15:00|12287.9|12287|12292.4|12290.9|12294.2|12292.7|12286.1|12284.8|676
1593505200000|2020-06-30 08:20:00|12292.1|12290.6|12290.3|12289.4|12293.6|12292.1|12286.1|12285|636
1593505500000|2020-06-30 08:25:00|12290.4|12289.5|12290.6|12289.1|12293.2|12292.1|12287.2|12285.7|692
1593505800000|2020-06-30 08:30:00|12290.8|12289.3|12278.3|12276.8|12290.9|12289.4|12277.7|12276.4|642
1593506100000|2020-06-30 08:35:00|12277.9|12277|12278.2|12276.7|12286.4|12285.1|12276.8|12275.3|713
1593506400000|2020-06-30 08:40:00|12278.1|12276.6|12278.2|12276.7|12282.4|12281|12275|12273.9|813
1593506700000|2020-06-30 08:45:00|12278.3|12276.8|12278.6|12277.1|12280.2|12278.9|12276.1|12274.6|577
1593507000000|2020-06-30 08:50:00|12278.7|12277.8|12281.8|12280.3|12283|12281.9|12278.2|12276.9|581
1593507300000|2020-06-30 08:55:00|12281.9|12280.4|12273.6|12272.1|12282.5|12281.6|12273.4|12271.9|678
1593507600000|2020-06-30 09:00:00|12273.7|12272.8|12265.9|12264.4|12275.1|12273.6|12265.4|12263.9|747
1593507900000|2020-06-30 09:05:00|12266.2|12264.7|12264.2|12262.7|12266.3|12265.1|12259.8|12258.6|746
1593508200000|2020-06-30 09:10:00|12264.1|12262.6|12265.6|12264.1|12267.6|12266.1|12263.3|12262.1|593
1593508500000|2020-06-30 09:15:00|12265.7|12264.2|12263.9|12262.4|12267.3|12265.8|12262.1|12260.9|530
1593508800000|2020-06-30 09:20:00|12264|12262.5|12267|12265.5|12269.7|12268.3|12262.1|12260.6|841
1593509100000|2020-06-30 09:25:00|12266.8|12265.3|12261.7|12260.2|12270.4|12268.9|12261.2|12259.9|708
1593509400000|2020-06-30 09:30:00|12261.6|12260.1|12264|12262.5|12264.7|12263.2|12260.2|12258.7|742
1593509700000|2020-06-30 09:35:00|12263.7|12262.2|12264.8|12263.3|12266.1|12265|12261.7|12260.4|494
1593510000000|2020-06-30 09:40:00|12264.9|12263.4|12259.9|12259|12265.2|12263.7|12258.3|12257.3|579
1593510300000|2020-06-30 09:45:00|12259.8|12258.9|12264.4|12262.9|12265.1|12263.9|12259.6|12258.3|562
1593510600000|2020-06-30 09:50:00|12264.3|12262.8|12265.6|12264.1|12267.6|12266.1|12263.2|12261.7|569
1593510900000|2020-06-30 09:55:00|12265.5|12264|12267.7|12266.2|12272|12270.5|12263.4|12262|616
1593511200000|2020-06-30 10:00:00|12267.8|12266.3|12270.4|12268.9|12272.3|12271|12266.8|12265.8|699
1593511500000|2020-06-30 10:05:00|12270.5|12269|12269.2|12267.7|12273.2|12272|12267.2|12266.1|658
1593511800000|2020-06-30 10:10:00|12269.3|12267.8|12269.2|12267.7|12271.5|12270.2|12267.8|12266.7|660
1593512100000|2020-06-30 10:15:00|12269.3|12267.8|12276.1|12275.2|12277.6|12276.4|12268|12266.9|599
1593512400000|2020-06-30 10:20:00|12276|12275.1|12278.9|12278|12281.9|12280.4|12273.1|12271.8|678
1593512700000|2020-06-30 10:25:00|12278.8|12277.9|12286.7|12285.2|12287.3|12285.9|12278.5|12277.4|694
1593513000000|2020-06-30 10:30:00|12286.6|12285.1|12281.7|12280.2|12286.6|12285.1|12281.1|12279.7|513
1593513300000|2020-06-30 10:35:00|12281.6|12280.1|12282.3|12280.8|12283.3|12281.9|12278.3|12277.1|475
1593513600000|2020-06-30 10:40:00|12282.4|12280.9|12283.1|12281.6|12283.4|12282.1|12277.6|12276.4|603
1593513900000|2020-06-30 10:45:00|12283.2|12281.7|12285.6|12284.1|12285.6|12284.6|12279.4|12278.5|624
1593514200000|2020-06-30 10:50:00|12285.5|12284|12277|12276.1|12289.2|12288.3|12276.3|12275.3|695
1593514500000|2020-06-30 10:55:00|12276.9|12276|12270.1|12268.6|12279.1|12278.2|12268.5|12267.6|860
1593514800000|2020-06-30 11:00:00|12269.8|12268.9|12269.2|12268.3|12274.2|12273.3|12267.1|12265.9|798
1593515100000|2020-06-30 11:05:00|12269.1|12268.2|12266.4|12264.9|12269.5|12268.6|12264.3|12263.4|481
1593515400000|2020-06-30 11:10:00|12266.2|12265.3|12269|12268.1|12269.3|12268.2|12262.6|12261.3|601
1593515700000|2020-06-30 11:15:00|12268.9|12268|12269.7|12268.2|12274.5|12273.3|12267.7|12266.3|426
1593516000000|2020-06-30 11:20:00|12269.4|12267.9|12271.9|12271|12273.3|12272|12268.2|12266.8|540
1593516300000|2020-06-30 11:25:00|12272|12271.1|12272|12271.1|12277.1|12275.9|12271.7|12270.4|454
1593516600000|2020-06-30 11:30:00|12272.1|12271.2|12273.9|12273|12275.5|12274.6|12270.9|12269.8|754
1593516900000|2020-06-30 11:35:00|12274|12273.1|12267.4|12265.9|12275.7|12274.7|12267.1|12265.8|580
1593517200000|2020-06-30 11:40:00|12267.3|12265.8|12267.1|12266.2|12268.4|12267.3|12264.7|12263.4|524
1593517500000|2020-06-30 11:45:00|12267|12266.1|12268.1|12267.2|12270.1|12269|12265.7|12264.2|589
1593517800000|2020-06-30 11:50:00|12268.5|12267|12266.7|12265.8|12271|12270.1|12265.8|12264.9|642
1593518100000|2020-06-30 11:55:00|12266.8|12265.9|12272.9|12272|12274.4|12273.5|12264.8|12263.9|900
1593518400000|2020-06-30 12:00:00|12272.8|12271.9|12269.5|12268.6|12277.6|12276.5|12268.6|12267.1|930
1593518700000|2020-06-30 12:05:00|12269.6|12268.7|12271.2|12270.3|12272.3|12271.4|12268.9|12267.5|648
1593519000000|2020-06-30 12:10:00|12271.1|12270.2|12272.8|12271.9|12273|12272.1|12269.6|12268.2|539
1593519300000|2020-06-30 12:15:00|12272.9|12272|12274.1|12273.2|12276.3|12275.4|12272.9|12271.6|518
1593519600000|2020-06-30 12:20:00|12274.2|12273.3|12270.2|12269.3|12276.6|12275.7|12270|12269.1|585
1593519900000|2020-06-30 12:25:00|12270.3|12269.4|12271.9|12270.4|12273.8|12272.7|12269.3|12268.4|499
1593520200000|2020-06-30 12:30:00|12271.8|12270.3|12268.9|12268|12273.4|12272.4|12267.2|12266|718
1593520500000|2020-06-30 12:35:00|12268.8|12267.9|12272.1|12271.2|12272.5|12271.4|12267.5|12266.1|689
1593520800000|2020-06-30 12:40:00|12272|12271.1|12279.7|12278.8|12279.9|12278.8|12271.5|12270.5|655
1593521100000|2020-06-30 12:45:00|12279.8|12278.9|12281.2|12280.3|12283.2|12281.9|12275.7|12274.5|828
1593521400000|2020-06-30 12:50:00|12281.1|12280.2|12285.4|12283.9|12287.3|12286.1|12278.6|12277.7|852
1593521700000|2020-06-30 12:55:00|12285.2|12284.3|12289.4|12287.9|12289.7|12288.2|12283.8|12282.7|707
1593522000000|2020-06-30 13:00:00|12289.5|12288|12280.9|12280|12289.5|12288|12280.9|12279.4|732
1593522300000|2020-06-30 13:05:00|12281|12280.1|12289.5|12288.6|12290.6|12289.4|12279.7|12278.2|851
1593522600000|2020-06-30 13:10:00|12289.4|12288.5|12298.9|12298|12299.7|12298.6|12289|12288.1|813
1593522900000|2020-06-30 13:15:00|12298.8|12297.9|12301.1|12300.2|12304.4|12303.3|12296.2|12295.3|674
1593523200000|2020-06-30 13:20:00|12301.2|12300.3|12309.9|12309|12312.8|12311.6|12300.6|12299.5|705
1593523500000|2020-06-30 13:25:00|12309.5|12308.6|12311.1|12309.6|12312.6|12311.5|12306|12305.1|774
1593523800000|2020-06-30 13:30:00|12310.8|12309.9|12311.9|12311|12318.5|12317.1|12309.3|12308.3|1136
1593524100000|2020-06-30 13:35:00|12311.8|12310.9|12324|12322.5|12327.3|12325.8|12311.6|12310.4|998
1593524400000|2020-06-30 13:40:00|12323.9|12322.4|12312|12310.5|12324.6|12323.5|12310.1|12309.2|948
1593524700000|2020-06-30 13:45:00|12311.8|12310.3|12305.6|12304.7|12318|12316.5|12304.7|12303.2|1047
1593525000000|2020-06-30 13:50:00|12306.2|12304.8|12307.3|12305.8|12310|12308.6|12303.8|12302.5|1069
1593525300000|2020-06-30 13:55:00|12307.2|12305.7|12303.9|12301.4|12309.1|12307.7|12298.2|12297.3|875
1593525600000|2020-06-30 14:00:00|12303.1|12300|12313.3|12311.8|12314.4|12312.9|12300|12298.5|1118
1593525900000|2020-06-30 14:05:00|12313.2|12311.7|12327.6|12326.1|12330.5|12329|12312|12310.5|1115
1593526200000|2020-06-30 14:10:00|12327.7|12326.2|12338|12336.5|12340.5|12339.2|12327.5|12326.2|1072
1593526500000|2020-06-30 14:15:00|12337.6|12336.1|12331.6|12330.7|12340.6|12339.3|12331.1|12329.6|1064
1593526800000|2020-06-30 14:20:00|12331.7|12330.8|12329.9|12328.4|12335.2|12334|12320.1|12318.6|1225
1593527100000|2020-06-30 14:25:00|12329.6|12328.7|12332.1|12330.6|12336.2|12335.1|12324.6|12323.4|1136
1593527400000|2020-06-30 14:30:00|12332|12330.5|12339.8|12338.9|12349|12347.5|12332|12330.5|1195
1593527700000|2020-06-30 14:35:00|12339.7|12338.8|12341.6|12340.1|12343.4|12342.5|12334.3|12332.8|1259
1593528000000|2020-06-30 14:40:00|12342.1|12340.6|12354.9|12353.4|12361.6|12359.9|12335.8|12334.3|1517
1593528300000|2020-06-30 14:45:00|12354.8|12353.3|12350.9|12349.4|12365.1|12363.6|12349.8|12348.3|1580
1593528600000|2020-06-30 14:50:00|12350.8|12349.3|12357.7|12356.8|12363.7|12362.5|12348.7|12347.2|1589
1593528900000|2020-06-30 14:55:00|12357.6|12356.7|12356.9|12355.4|12366.5|12365.3|12352.2|12350.7|1917
1593529200000|2020-06-30 15:00:00|12357.3|12355.8|12357.6|12356.1|12362.2|12360.7|12350.6|12349.7|1694
1593529500000|2020-06-30 15:05:00|12357.7|12356.2|12358.2|12356.7|12362.1|12360.9|12353.8|12352.6|1193
1593529800000|2020-06-30 15:10:00|12358.3|12356.8|12374.8|12373.3|12375.2|12373.7|12357|12355.9|1066
1593530100000|2020-06-30 15:15:00|12374.7|12373.2|12377.8|12376.9|12380.1|12379|12373.3|12371.8|1239
1593530400000|2020-06-30 15:20:00|12378.1|12377.2|12388.4|12386.9|12392.6|12391.7|12378.1|12377.2|1094
1593530700000|2020-06-30 15:25:00|12388.2|12387.3|12380.9|12379.4|12390.4|12389.1|12379.3|12378|1062
1593531000000|2020-06-30 15:30:00|12381|12379.5|12380.6|12379.7|12387.1|12385.9|12380.2|12378.9|939
1593531300000|2020-06-30 15:35:00|12380.9|12380|12382.7|12381.8|12385.8|12384.7|12376|12375.1|915
1593531600000|2020-06-30 15:40:00|12382.6|12381.7|12377.3|12376.4|12386.8|12385.3|12376.7|12375.5|881
1593531900000|2020-06-30 15:45:00|12377.2|12376.3|12373.4|12372.5|12378|12376.9|12373|12371.5|700
1593532200000|2020-06-30 15:50:00|12373.5|12372.6|12371.9|12371|12376|12374.6|12369.7|12368.8|806
1593532500000|2020-06-30 15:55:00|12372.1|12371.2|12368.7|12367.8|12374.5|12373.3|12365.1|12364.2|964
1593532800000|2020-06-30 16:00:00|12368.4|12367.5|12368.1|12367.2|12371.7|12370.6|12364.5|12363|851
1593533100000|2020-06-30 16:05:00|12367.8|12366.9|12376.7|12375.8|12378.3|12377.4|12365.5|12364.6|728
1593533400000|2020-06-30 16:10:00|12376.8|12375.9|12373.4|12372.5|12380.4|12379.4|12372.9|12371.8|725
1593533700000|2020-06-30 16:15:00|12373.7|12372.8|12369.4|12368.5|12378.5|12377.6|12369.3|12368.2|655
1593534000000|2020-06-30 16:20:00|12369.3|12368.4|12371.3|12369.8|12371.7|12370.4|12365.8|12364.9|711
1593534300000|2020-06-30 16:25:00|12371.1|12369.6|12367.4|12365.9|12371.8|12370.6|12367.1|12365.6|602
1593534600000|2020-06-30 16:30:00|12367.5|12366|12358.4|12357.5|12369|12367.8|12358.2|12357|827
1593534900000|2020-06-30 16:35:00|12358.5|12357.6|12366.4|12364.9|12367.6|12366.5|12357.4|12356.1|973
1593535200000|2020-06-30 16:40:00|12366.3|12364.8|12371.6|12370.7|12372.8|12371.8|12365.4|12364.3|925
1593535500000|2020-06-30 16:45:00|12371.7|12370.8|12377.7|12376.2|12379.2|12378.1|12370.1|12369.2|652
1593535800000|2020-06-30 16:50:00|12377.8|12376.3|12379.4|12378.5|12382.3|12381.4|12375.3|12374.4|748
1593536100000|2020-06-30 16:55:00|12379.1|12378.2|12379.9|12379|12385|12383.8|12376.4|12375.4|861
1593536400000|2020-06-30 17:00:00|12379.8|12378.9|12378.6|12377.7|12381|12379.7|12377.3|12376.1|807
1593536700000|2020-06-30 17:05:00|12378.7|12377.8|12385.3|12384.4|12386.2|12385|12377.6|12376.7|721
1593537000000|2020-06-30 17:10:00|12385.2|12384.3|12386.9|12385.4|12389|12387.8|12384.7|12383.7|762
1593537300000|2020-06-30 17:15:00|12387|12385.5|12380.3|12379.4|12387.5|12386.6|12380|12379.1|582
1593537600000|2020-06-30 17:20:00|12380.4|12379.5|12377.6|12376.7|12382.3|12381.2|12377|12375.9|565
1593537900000|2020-06-30 17:25:00|12377.7|12376.8|12381.6|12380.7|12383.3|12382.4|12377.1|12376.2|590
1593538200000|2020-06-30 17:30:00|12381.5|12380.6|12380.2|12379.3|12383|12381.9|12379.1|12378.2|510
1593538500000|2020-06-30 17:35:00|12380.3|12379.4|12375.1|12374.2|12380.8|12379.8|12374.1|12373|578
1593538800000|2020-06-30 17:40:00|12375.2|12374.3|12373|12372.1|12375.2|12374.3|12372.7|12371.3|557
1593539100000|2020-06-30 17:45:00|12373.1|12372.2|12374.6|12373.7|12376.6|12375.7|12372|12371.1|575
1593539400000|2020-06-30 17:50:00|12374.5|12373.6|12377.3|12376.4|12377.9|12376.8|12371.9|12371|507
1593539700000|2020-06-30 17:55:00|12377|12376.1|12374.4|12373.5|12380.1|12379.2|12374|12373.1|661
1593540000000|2020-06-30 18:00:00|12374.1|12373.2|12374.9|12374|12375.1|12374.2|12368.1|12367.2|688
1593540300000|2020-06-30 18:05:00|12375|12374.1|12378.4|12377.5|12378.8|12377.6|12373.8|12372.9|477
1593540600000|2020-06-30 18:10:00|12378|12377.1|12378.1|12377.2|12379.5|12378.3|12375.6|12374.7|521
1593540900000|2020-06-30 18:15:00|12378.2|12377.3|12380.2|12379.3|12380.4|12379.3|12376.7|12375.8|620
1593541200000|2020-06-30 18:20:00|12380.1|12379.2|12384|12383.1|12384.4|12383.5|12380|12379.1|657
1593541500000|2020-06-30 18:25:00|12383.8|12382.9|12387.7|12386.8|12387.8|12386.8|12383.1|12382.2|687
1593541800000|2020-06-30 18:30:00|12387.6|12386.7|12385.9|12385|12389.2|12387.9|12385.1|12384.2|506
1593542100000|2020-06-30 18:35:00|12386|12385.1|12388.6|12387.7|12390.8|12389.6|12384.6|12383.7|436
1593542400000|2020-06-30 18:40:00|12388.5|12387.6|12389.4|12388.5|12390|12389.1|12385.6|12384.5|367
1593542700000|2020-06-30 18:45:00|12389.5|12388.6|12387.6|12386.7|12389.8|12388.9|12386.1|12384.9|419
1593543000000|2020-06-30 18:50:00|12387.7|12386.8|12386.5|12385.6|12388.7|12387.8|12384.3|12383.4|372
1593543300000|2020-06-30 18:55:00|12386.6|12385.7|12391.6|12390.7|12392.1|12391.2|12385.9|12384.8|727
1593543600000|2020-06-30 19:00:00|12391.5|12390.6|12380.3|12379.4|12391.5|12390.6|12379.8|12378.6|838
1593543900000|2020-06-30 19:05:00|12380.2|12379.3|12377.2|12375.7|12381.8|12380.3|12375.8|12374.5|673
1593544200000|2020-06-30 19:10:00|12377.1|12375.6|12380.6|12379.1|12381.4|12380.1|12375.9|12374.7|445
1593544500000|2020-06-30 19:15:00|12380.7|12379.2|12379.3|12378.4|12381.1|12380.2|12378|12376.7|474
1593544800000|2020-06-30 19:20:00|12379.4|12378.5|12379.4|12378.5|12379.9|12378.9|12377.3|12376.3|344
1593545100000|2020-06-30 19:25:00|12379.7|12378.2|12384.8|12383.9|12384.8|12383.9|12379.3|12378.1|414
1593545400000|2020-06-30 19:30:00|12384.7|12383.8|12386.7|12385.8|12387.7|12386.5|12383.7|12382.4|537
1593545700000|2020-06-30 19:35:00|12386.8|12385.9|12389.9|12388.4|12390.1|12388.9|12385.9|12384.6|447
1593546000000|2020-06-30 19:40:00|12389.7|12388.8|12392.5|12391.6|12393.1|12391.7|12389.3|12388.1|503
1593546300000|2020-06-30 19:45:00|12392.6|12391.7|12392.6|12391.7|12393.5|12392.1|12390.4|12389.4|528
1593546600000|2020-06-30 19:50:00|12392.8|12391.9|12395.9|12395|12397.9|12397|12392.8|12391.9|651
1593546900000|2020-06-30 19:55:00|12396|12395.1|12389.8|12388.9|12397|12395.9|12389.8|12388.4|766
1593547200000|2020-06-30 20:00:00|12390.1|12389.2|12390.2|12389.3|12393.3|12392.1|12389.1|12388.2|682
1593547500000|2020-06-30 20:05:00|12390.3|12389.4|12389.9|12389|12393.9|12392.9|12389.3|12388.2|475
1593547800000|2020-06-30 20:10:00|12389.8|12388.9|12395.6|12394.7|12396.2|12394.9|12389.7|12388.5|437
1593548100000|2020-06-30 20:15:00|12395.7|12394.8|12392|12390.5|12395.8|12394.8|12391.6|12390.4|388
1593548400000|2020-06-30 20:20:00|12391.9|12390.4|12393.8|12392.3|12396.2|12395.1|12391.5|12390.4|290
1593548700000|2020-06-30 20:25:00|12393.9|12392.4|12391.4|12389.9|12393.9|12392.7|12390.4|12388.9|235
1593549000000|2020-06-30 20:30:00|12391.6|12390.1|12392|12390.5|12395.5|12393.9|12391.5|12390|324
1593549300000|2020-06-30 20:35:00|12392.1|12390.6|12392.8|12391.3|12393.3|12391.8|12391.4|12390.1|160
1593549600000|2020-06-30 20:40:00|12392.5|12391.6|12393.2|12391.7|12393.4|12392.3|12391.9|12390.4|207
1593549900000|2020-06-30 20:45:00|12393.3|12391.8|12400.1|12398.6|12400.6|12399.1|12393.3|12391.8|404
1593550200000|2020-06-30 20:50:00|12400|12398.5|12401.7|12400.2|12402.9|12401.2|12398.6|12397.1|408
1593550500000|2020-06-30 20:55:00|12401.8|12400.3|12401.9|12399.8|12403.4|12400.6|12400.9|12398.9|549
1593550800000|2020-06-30 21:00:00|12401.3|12399.3|12400.1|12393.7|12402.2|12400|12397.2|12393.7|25
1593551100000|2020-06-30 21:05:00|12402.9|12392.9|12398.8|12394.1|12403|12396.8|12397.4|12390.7|186
1593551400000|2020-06-30 21:10:00|12399.6|12394|12395.3|12392|12400.4|12394.1|12395.1|12390.3|250
1593551700000|2020-06-30 21:15:00|12395.2|12391.9|12395.1|12391.6|12398.8|12392.4|12394|12388.5|137
1593552000000|2020-06-30 21:20:00|12395.8|12391.5|12400|12392.7|12401|12394.4|12395.3|12391|310
1593552300000|2020-06-30 21:25:00|12400.1|12392.5|12399.7|12392|12400.2|12393.3|12397.9|12391.9|1577
1593552600000|2020-06-30 21:30:00|12399.9|12392.1|12400.1|12391.1|12402|12394.1|12396.5|12390.9|267
1593552900000|2020-06-30 21:35:00|12398.6|12390.5|12401.9|12394.1|12402.7|12394.6|12396.1|12387.3|522
1593553200000|2020-06-30 21:40:00|12402.1|12394.2|12400.6|12395.1|12402.8|12396|12398.4|12388.4|190
1593553500000|2020-06-30 21:45:00|12400.1|12395.6|12401.3|12396.7|12402|12397.4|12399.6|12395|215
1593553800000|2020-06-30 21:50:00|12401.4|12396.6|12401.6|12395.3|12402.1|12396.9|12400.2|12394.9|555
1593554100000|2020-06-30 21:55:00|12401.5|12395.4|12403.2|12395.5|12403.2|12396.1|12400.9|12394.8|280
1593554400000|2020-06-30 22:00:00|12403|12395.9|12400.1|12397.1|12403|12399.7|12399.2|12395.3|626
1593554700000|2020-06-30 22:05:00|12399.9|12397.4|12400|12397.4|12400.5|12398.1|12398.9|12397|375
1593555000000|2020-06-30 22:10:00|12400.1|12397.3|12401|12399.5|12401.3|12399.7|12399|12396.6|283
1593555300000|2020-06-30 22:15:00|12400.9|12399.4|12401.7|12400.2|12402|12400.5|12400.7|12399.1|157
1593555600000|2020-06-30 22:20:00|12401.6|12400.1|12399.8|12398.3|12401.9|12400.4|12399.5|12397.7|179
1593555900000|2020-06-30 22:25:00|12399.9|12398.4|12399.1|12397.6|12400.1|12398.6|12398.5|12397|155
1593556200000|2020-06-30 22:30:00|12399|12397.5|12396.9|12395.4|12399.1|12397.7|12396.8|12395.2|177
1593556500000|2020-06-30 22:35:00|12397|12395.5|12395.1|12393.6|12397.7|12396.2|12394.7|12393.2|210
1593556800000|2020-06-30 22:40:00|12395|12393.5|12397.2|12395.7|12397.8|12396.3|12394.6|12393.2|167
1593557100000|2020-06-30 22:45:00|12397.1|12395.6|12395.8|12394.3|12397.7|12396.2|12395.6|12394.1|171
1593557400000|2020-06-30 22:50:00|12395.9|12394.4|12394.1|12392.6|12396.5|12394.9|12394.1|12392.6|207
1593557700000|2020-06-30 22:55:00|12394.2|12392.7|12394.4|12392.9|12394.9|12393.4|12393.4|12392.3|161
1593558000000|2020-06-30 23:00:00|12395.1|12393.6|12392.5|12391.6|12395.1|12393.6|12391.7|12390.7|273
1593558300000|2020-06-30 23:05:00|12392.4|12391.5|12394.6|12393.1|12394.7|12393.2|12392.4|12391.3|132
1593558600000|2020-06-30 23:10:00|12394.4|12392.9|12392.8|12391.3|12394.9|12393.6|12392.5|12391.1|129
1593558900000|2020-06-30 23:15:00|12392.9|12391.4|12393.2|12391.7|12393.4|12392|12392.4|12391.2|98
1593559200000|2020-06-30 23:20:00|12393.3|12391.8|12392.6|12391.1|12393.3|12391.8|12391.6|12390.1|174
1593559500000|2020-06-30 23:25:00|12392.7|12391.2|12391.6|12390.1|12393.1|12391.6|12390.7|12389.2|140
1593559800000|2020-06-30 23:30:00|12391.7|12390.2|12390|12388.5|12391.9|12390.4|12389.8|12388.3|305
1593560100000|2020-06-30 23:35:00|12389.9|12388.4|12387.8|12386.3|12390.1|12388.6|12387.4|12386.2|201
1593560400000|2020-06-30 23:40:00|12387.9|12386.4|12389|12387.5|12389|12387.5|12387|12385.5|164
1593560700000|2020-06-30 23:45:00|12389.1|12387.6|12389.6|12388.1|12390.3|12388.8|12389.1|12387.6|160
1593561000000|2020-06-30 23:50:00|12389.4|12387.9|12388.8|12387.3|12390|12388.5|12388.6|12387.1|106
1593561300000|2020-06-30 23:55:00|12388.9|12387.4|12388.6|12387.1|12388.9|12387.4|12387.7|12386.2|130
1593561600000|2020-07-01 00:00:00|12388.7|12387.2|12383.1|12381.6|12388.9|12387.4|12382.9|12381.4|470
1593561900000|2020-07-01 00:05:00|12383|12381.5|12381.1|12380.2|12383.9|12382.4|12380.4|12379.4|434
1593562200000|2020-07-01 00:10:00|12381.5|12380|12380.8|12379.9|12384.5|12383.3|12380.3|12379|458
1593562500000|2020-07-01 00:15:00|12381.1|12379.6|12381.3|12380.4|12382.8|12381.6|12380.7|12379.2|310
1593562800000|2020-07-01 00:20:00|12381.2|12380.3|12378.2|12376.7|12381.6|12380.5|12378|12376.5|225
1593563100000|2020-07-01 00:25:00|12378.3|12376.8|12379.1|12377.6|12379.3|12377.8|12377.4|12376.1|198
1593563400000|2020-07-01 00:30:00|12379.5|12378|12382.7|12381.2|12383.9|12382.4|12379|12377.5|270
1593563700000|2020-07-01 00:35:00|12382.8|12381.3|12385.7|12384.2|12386|12384.7|12382.7|12381.2|261
1593564000000|2020-07-01 00:40:00|12385.3|12383.8|12385.7|12384.2|12387.2|12385.7|12383.8|12382.3|204
1593564300000|2020-07-01 00:45:00|12385.4|12384.5|12383.9|12383|12386.2|12384.7|12383.8|12382.9|212
1593564600000|2020-07-01 00:50:00|12384|12383.1|12384.3|12382.8|12385.6|12384.3|12383.5|12382.4|263
1593564900000|2020-07-01 00:55:00|12384.4|12382.9|12384.3|12383.4|12385.3|12384.1|12383.1|12381.8|315
1593565200000|2020-07-01 01:00:00|12384.4|12383.5|12388|12386.5|12388.6|12387.3|12383.8|12382.3|382
1593565500000|2020-07-01 01:05:00|12388.1|12386.6|12388.5|12387|12390.4|12388.9|12385.8|12384.4|641
1593565800000|2020-07-01 01:10:00|12388.6|12387.1|12388.9|12387.4|12390.1|12388.7|12388|12386.7|325
1593566100000|2020-07-01 01:15:00|12389|12387.5|12388.7|12387.2|12392|12390.5|12388.7|12387.2|487
1593566400000|2020-07-01 01:20:00|12388.6|12387.1|12384.6|12383.1|12388.7|12387.2|12384.3|12382.9|372
1593566700000|2020-07-01 01:25:00|12384.7|12383.2|12385.4|12384.5|12385.9|12384.6|12383.2|12381.9|381
1593567000000|2020-07-01 01:30:00|12385.7|12384.2|12382.2|12380.7|12386.7|12385.2|12381.8|12380.1|604
1593567300000|2020-07-01 01:35:00|12382|12380.5|12378.4|12376.9|12385.4|12383.7|12378.3|12376.8|643
1593567600000|2020-07-01 01:40:00|12378.5|12377|12383.8|12382.3|12385.1|12382.6|12378.3|12376.8|592
1593567900000|2020-07-01 01:45:00|12383.9|12382.4|12382.4|12380.9|12386.7|12384.6|12381.5|12380|736
1593568200000|2020-07-01 01:50:00|12382.2|12380.7|12382|12380.5|12387.1|12385.1|12381.7|12380.2|514
1593568500000|2020-07-01 01:55:00|12382.1|12380.6|12389.1|12387.6|12389.5|12388|12382.1|12380.6|416
1593568800000|2020-07-01 02:00:00|12389|12387.5|12391.3|12389.8|12392.9|12391.4|12388.7|12387.4|498
1593569100000|2020-07-01 02:05:00|12391.2|12389.7|12391|12389.5|12393.7|12392.2|12389.8|12388.6|457
1593569400000|2020-07-01 02:10:00|12391.2|12389.7|12389.6|12388.1|12392.2|12390.7|12389|12387.5|262
1593569700000|2020-07-01 02:15:00|12389.2|12387.7|12389.9|12388.4|12390.2|12388.9|12387.6|12386.3|388
1593570000000|2020-07-01 02:20:00|12390.1|12388.6|12389.1|12387.6|12390.1|12388.8|12388.3|12387.2|349
1593570300000|2020-07-01 02:25:00|12389|12387.5|12389.9|12388.4|12390.5|12389.2|12388.8|12387.5|228
1593570600000|2020-07-01 02:30:00|12390|12388.5|12386.8|12385.3|12390.4|12389.4|12385.6|12384.3|403
1593570900000|2020-07-01 02:35:00|12386.9|12385.4|12387.3|12385.8|12388.8|12387.4|12385.8|12384.4|336
1593571200000|2020-07-01 02:40:00|12387.2|12385.7|12387.1|12385.6|12388|12386.6|12386.6|12385.3|219
1593571500000|2020-07-01 02:45:00|12386.8|12385.9|12388.4|12387.5|12388.6|12387.7|12386.5|12385.4|176
1593571800000|2020-07-01 02:50:00|12388.5|12387.6|12388.1|12386.6|12389.2|12387.8|12387|12385.7|232
1593572100000|2020-07-01 02:55:00|12388.2|12386.7|12383.1|12381.6|12388.4|12386.9|12382.4|12381.3|322
1593572400000|2020-07-01 03:00:00|12383.4|12381.9|12385.9|12384.4|12387.9|12386.4|12381.2|12380.1|451
1593572700000|2020-07-01 03:05:00|12386|12384.5|12385.9|12384.4|12386.5|12385|12385|12383.6|193
1593573000000|2020-07-01 03:10:00|12386|12384.5|12386.8|12385.3|12387.8|12386.7|12385.5|12384.1|218
1593573300000|2020-07-01 03:15:00|12386.7|12385.2|12388.1|12386.6|12389.2|12387.7|12386.7|12385.2|272
1593573600000|2020-07-01 03:20:00|12388.2|12386.7|12383.7|12382.2|12389|12387.6|12383.3|12382|207
1593573900000|2020-07-01 03:25:00|12383.6|12382.1|12383.8|12382.3|12384|12382.7|12382.6|12381.4|211
1593574200000|2020-07-01 03:30:00|12383.6|12382.1|12382.8|12381.3|12383.9|12382.7|12381.4|12379.9|244
1593574500000|2020-07-01 03:35:00|12383|12381.5|12381.1|12379.6|12384|12382.6|12380.4|12379|350
1593574800000|2020-07-01 03:40:00|12380.9|12379.4|12381.9|12380.4|12382|12380.7|12380.3|12378.8|365
1593575100000|2020-07-01 03:45:00|12381.7|12380.2|12377.2|12376.3|12381.9|12380.4|12376.2|12375.1|241
1593575400000|2020-07-01 03:50:00|12377.4|12376.5|12374.7|12373.8|12378.7|12377.2|12374.6|12373.7|210
1593575700000|2020-07-01 03:55:00|12374.8|12373.9|12369.8|12368.9|12375.9|12374.4|12368.7|12367.4|458
1593576000000|2020-07-01 04:00:00|12370|12368.5|12373.8|12372.3|12374|12372.8|12369.5|12368.4|404
1593576300000|2020-07-01 04:05:00|12373.9|12372.4|12369.6|12368.1|12375.1|12373.6|12369.4|12367.9|277
1593576600000|2020-07-01 04:10:00|12369.5|12368|12370.7|12369.2|12371.7|12370.2|12366.8|12365.5|306
1593576900000|2020-07-01 04:15:00|12370.8|12369.3|12371.9|12370.4|12372.2|12370.7|12370.2|12369|227
1593577200000|2020-07-01 04:20:00|12372.1|12370.6|12371.7|12370.2|12373.7|12372.5|12371.1|12369.6|268
1593577500000|2020-07-01 04:25:00|12371.8|12370.3|12371.4|12370.5|12373.6|12372.1|12370.3|12369.2|214
1593577800000|2020-07-01 04:30:00|12371.5|12370.6|12373|12371.5|12373.9|12372.7|12371.5|12370.4|304
1593578100000|2020-07-01 04:35:00|12372.6|12371.7|12372.6|12371.1|12373.9|12372.6|12371.6|12370.4|274
1593578400000|2020-07-01 04:40:00|12372.5|12371|12371|12369.5|12372.7|12371.2|12370.5|12369.3|364
1593578700000|2020-07-01 04:45:00|12370.9|12369.4|12366.6|12365.7|12371.1|12369.9|12366.4|12365|284
1593579000000|2020-07-01 04:50:00|12366.5|12365.6|12366.6|12365.1|12368|12366.9|12365.5|12364.4|323
1593579300000|2020-07-01 04:55:00|12366.7|12365.2|12361|12359.5|12366.8|12365.3|12360.2|12358.8|441
1593579600000|2020-07-01 05:00:00|12361.2|12359.7|12367.5|12366|12367.6|12366.5|12360.3|12359.1|458
1593579900000|2020-07-01 05:05:00|12367.6|12366.1|12366|12364.5|12368.3|12366.9|12365.6|12364.1|510
1593580200000|2020-07-01 05:10:00|12365.9|12364.4|12364|12362.5|12366.6|12365.1|12363|12361.5|379
1593580500000|2020-07-01 05:15:00|12364.1|12362.6|12362.9|12361.4|12365.5|12364|12360.2|12359|478
1593580800000|2020-07-01 05:20:00|12363|12361.5|12363.1|12361.6|12363.7|12362.5|12360.2|12359.3|436
1593581100000|2020-07-01 05:25:00|12362.9|12361.4|12363.6|12362.1|12366|12364.5|12361.8|12360.5|523
1593581400000|2020-07-01 05:30:00|12363.7|12362.2|12365.7|12364.2|12366.3|12364.8|12362.8|12361.6|376
1593581700000|2020-07-01 05:35:00|12365.6|12364.1|12365.7|12364.2|12366.4|12364.9|12365.2|12363.7|243
1593582000000|2020-07-01 05:40:00|12365.8|12364.3|12361.8|12360.3|12366.8|12365.5|12361.6|12360.1|343
1593582300000|2020-07-01 05:45:00|12361.7|12360.2|12364.7|12363.2|12364.9|12363.7|12361.5|12360|421
1593582600000|2020-07-01 05:50:00|12364.2|12363.3|12369.6|12368.1|12369.6|12368.1|12362.8|12361.4|389
1593582900000|2020-07-01 05:55:00|12369.5|12368|12370.5|12369|12372.4|12370.9|12369.3|12367.8|458
1593583200000|2020-07-01 06:00:00|12370.4|12368.9|12367|12365.5|12371.2|12369.7|12366.8|12365.5|469
1593583500000|2020-07-01 06:05:00|12367.1|12365.6|12370|12368.5|12370.3|12368.8|12365.7|12364.2|470
1593583800000|2020-07-01 06:10:00|12369.9|12368.4|12377.1|12375.6|12377.2|12375.7|12369.8|12368.3|501
1593584100000|2020-07-01 06:15:00|12377.2|12375.7|12374.8|12373.9|12378.4|12377.3|12374.7|12373.7|516
1593584400000|2020-07-01 06:20:00|12374.7|12373.8|12378.2|12376.7|12378.3|12376.8|12374.5|12373.6|332
1593584700000|2020-07-01 06:25:00|12378.1|12376.6|12377.4|12375.9|12378.8|12377.7|12374.7|12373.2|529
1593585000000|2020-07-01 06:30:00|12377.6|12376.1|12375.2|12373.7|12380.2|12379|12374.2|12373.1|491
1593585300000|2020-07-01 06:35:00|12375.1|12373.6|12376.4|12374.9|12376.6|12375.6|12373.9|12372.9|481
1593585600000|2020-07-01 06:40:00|12376.5|12375|12379.2|12377.7|12380.3|12379|12376|12374.9|510
1593585900000|2020-07-01 06:45:00|12379.3|12377.8|12383.6|12382.1|12385.1|12384|12379|12377.5|633
1593586200000|2020-07-01 06:50:00|12383.5|12382|12383.6|12382.7|12385.2|12384.3|12382.9|12381.5|407
1593586500000|2020-07-01 06:55:00|12383.7|12382.8|12382.9|12382|12387.9|12386.6|12382.9|12381.6|468
1593586800000|2020-07-01 07:00:00|12383|12382.1|12385.9|12385|12387.4|12386.2|12381.2|12380|623
1593587100000|2020-07-01 07:05:00|12385.8|12384.9|12388.8|12387.9|12390|12388.7|12385.6|12384.7|539
1593587400000|2020-07-01 07:10:00|12389.2|12388.3|12389|12387.5|12392.2|12390.9|12387.8|12386.7|482
1593587700000|2020-07-01 07:15:00|12389.1|12388.1|12388.2|12387.3|12391.2|12390|12387.6|12386.6|667
1593588000000|2020-07-01 07:20:00|12388.3|12387.4|12386.4|12385.5|12389.9|12388.7|12385.5|12384.4|539
1593588300000|2020-07-01 07:25:00|12386.3|12385.4|12384|12383.1|12386.5|12385.6|12383|12382|404
1593588600000|2020-07-01 07:30:00|12384.1|12383.2|12386.7|12385.2|12386.7|12385.3|12381.8|12380.8|552
1593588900000|2020-07-01 07:35:00|12386.3|12385.4|12386.6|12385.1|12388.6|12387.1|12385.6|12384.1|677
1593589200000|2020-07-01 07:40:00|12386.9|12385.4|12380.1|12378.6|12386.9|12385.5|12378.2|12377|574
1593589500000|2020-07-01 07:45:00|12380|12378.5|12379.2|12378.3|12381.7|12380.3|12377.7|12376.5|550
1593589800000|2020-07-01 07:50:00|12379.3|12377.8|12373.5|12372|12380|12379.1|12373|12371.7|575
1593590100000|2020-07-01 07:55:00|12373.7|12372.2|12379.4|12377.9|12381.5|12380.2|12372.7|12371.5|701
1593590400000|2020-07-01 08:00:00|12379.3|12377.8|12392.2|12390.7|12393|12391.9|12374.7|12373.2|804
1593590700000|2020-07-01 08:05:00|12392.1|12390.6|12402.4|12401.5|12402.5|12401.6|12391.8|12390.6|769
1593591000000|2020-07-01 08:10:00|12402.3|12401.4|12412.3|12411.4|12414.8|12413.5|12402.3|12401.4|788
1593591300000|2020-07-01 08:15:00|12412.4|12411.5|12406|12405.1|12414.4|12413.5|12405.6|12404.4|666
1593591600000|2020-07-01 08:20:00|12406.1|12405.2|12412.6|12411.7|12412.6|12411.7|12405.6|12404.7|642
1593591900000|2020-07-01 08:25:00|12412.5|12411.6|12407.6|12406.1|12412.8|12411.7|12405.2|12404|575
1593592200000|2020-07-01 08:30:00|12407.7|12405.4|12406.3|12405.4|12410.6|12408.5|12403.7|12402.2|604
1593592500000|2020-07-01 08:35:00|12406.4|12405.5|12398.2|12397.3|12407.8|12406.5|12397.9|12397|530
1593592800000|2020-07-01 08:40:00|12397.8|12396.9|12400.1|12399.2|12407.3|12406.1|12397.7|12396.8|714
1593593100000|2020-07-01 08:45:00|12400.2|12399.3|12396.7|12395.2|12401.6|12400.1|12393.9|12392.6|557
1593593400000|2020-07-01 08:50:00|12396.8|12395.3|12397.5|12396|12397.6|12396.4|12394|12393.1|609
1593593700000|2020-07-01 08:55:00|12397.4|12395.9|12387.4|12385.9|12400.6|12399.6|12386.1|12384.8|807
1593594000000|2020-07-01 09:00:00|12387.5|12386|12394.2|12393.3|12394.3|12393.3|12385.7|12384.5|733
1593594300000|2020-07-01 09:05:00|12394.3|12393.4|12399.5|12398|12401.7|12400.5|12394.1|12393|507
1593594600000|2020-07-01 09:10:00|12399.6|12398.1|12395.6|12394.7|12399.6|12398.1|12393.2|12392|485
1593594900000|2020-07-01 09:15:00|12395.4|12394.5|12395.6|12394.7|12397.3|12396.1|12393|12391.6|606
1593595200000|2020-07-01 09:20:00|12395.5|12394.6|12398.6|12397.7|12401.5|12400.3|12395.4|12394.4|555
1593595500000|2020-07-01 09:25:00|12398.5|12397.6|12398.4|12397.5|12399.7|12398.8|12395.3|12394.1|589
1593595800000|2020-07-01 09:30:00|12398.2|12397.3|12396.7|12395.8|12400.8|12399.8|12394.9|12393.6|816
1593596100000|2020-07-01 09:35:00|12397|12396.1|12405.2|12403.7|12406.1|12405.2|12395.8|12394.9|676
1593596400000|2020-07-01 09:40:00|12405.1|12403.6|12402.2|12400.7|12405.7|12404.5|12400.7|12399.6|761
1593596700000|2020-07-01 09:45:00|12402.3|12400.8|12400.4|12399.5|12402.7|12401.5|12395.4|12394.1|782
1593597000000|2020-07-01 09:50:00|12400.5|12399.6|12401.3|12400.4|12404.1|12402.9|12398.9|12397.8|692
1593597300000|2020-07-01 09:55:00|12401.6|12400.7|12397.7|12396.2|12404.5|12403.5|12397.3|12395.8|897
1593597600000|2020-07-01 10:00:00|12397.2|12396.3|12402|12401.1|12402.7|12401.8|12395.2|12393.9|688
1593597900000|2020-07-01 10:05:00|12402.3|12400.8|12403.5|12402.6|12403.6|12402.7|12397.6|12396.6|705
1593598200000|2020-07-01 10:10:00|12403.8|12402.9|12409.8|12408.9|12410.2|12409.3|12401.8|12400.7|677
1593598500000|2020-07-01 10:15:00|12409.6|12408.7|12418.1|12416.6|12418.1|12417.1|12407.5|12406.6|868
1593598800000|2020-07-01 10:20:00|12417.9|12416.4|12418.5|12417.6|12422|12421|12416.4|12415.2|895
1593599100000|2020-07-01 10:25:00|12418.4|12417.5|12414.3|12412.8|12419.3|12418.4|12414.1|12412.8|625
1593599400000|2020-07-01 10:30:00|12414.6|12413.1|12415|12413.5|12420.5|12419.1|12413.4|12412.3|780
1593599700000|2020-07-01 10:35:00|12414.9|12413.4|12410.7|12409.2|12416.3|12415.4|12408.6|12407.4|881
1593600000000|2020-07-01 10:40:00|12410.4|12409.5|12410.6|12409.7|12411.2|12410.2|12408.4|12407.5|691
1593600300000|2020-07-01 10:45:00|12410.5|12409.6|12407.4|12406.5|12410.9|12409.8|12405|12403.9|754
1593600600000|2020-07-01 10:50:00|12407.5|12406.6|12403.4|12401.9|12410.2|12409.2|12400|12398.7|841
1593600900000|2020-07-01 10:55:00|12403.5|12402|12407.2|12406.3|12409.1|12408|12403.2|12402|772
1593601200000|2020-07-01 11:00:00|12407.4|12406.5|12399.9|12398.4|12407.8|12406.9|12399.5|12398.3|776
1593601500000|2020-07-01 11:05:00|12399.8|12398.3|12393.7|12392.8|12399.8|12398.4|12386.5|12385.1|1092
1593601800000|2020-07-01 11:10:00|12393.8|12392.9|12391.7|12390.2|12394.6|12393.7|12388.1|12386.8|804
1593602100000|2020-07-01 11:15:00|12391.8|12390.3|12397.8|12396.9|12402.6|12401.7|12391.7|12390.2|853
1593602400000|2020-07-01 11:20:00|12397.9|12397|12399|12398.1|12400.3|12399.3|12392.9|12391.8|736
1593602700000|2020-07-01 11:25:00|12398.9|12398|12389|12388.1|12399.2|12398.3|12388.2|12387.1|759
1593603000000|2020-07-01 11:30:00|12388.9|12388|12375.8|12374.9|12392.8|12391.8|12373.5|12372.2|914
1593603300000|2020-07-01 11:35:00|12376|12375.1|12383|12382.1|12383.6|12382.7|12374.2|12373.3|1032
1593603600000|2020-07-01 11:40:00|12382.9|12381.4|12382.9|12382|12387.5|12386.6|12381.6|12380.3|914
1593603900000|2020-07-01 11:45:00|12383|12382.1|12383.6|12382.7|12387.1|12386.2|12381.3|12380.4|665
1593604200000|2020-07-01 11:50:00|12383.2|12382.3|12388.4|12387.5|12391.4|12390.2|12381.6|12380.5|966
1593604500000|2020-07-01 11:55:00|12389|12387.8|12390|12388.5|12396.6|12395.4|12388.3|12387.1|869
1593604800000|2020-07-01 12:00:00|12389.7|12388.8|12390.4|12388.9|12392|12390.8|12386.2|12384.9|759
1593605100000|2020-07-01 12:05:00|12390.5|12389|12390.3|12388.8|12392.4|12390.9|12382.4|12381.3|901
1593605400000|2020-07-01 12:10:00|12390.1|12388.6|12386.3|12380.6|12390.1|12388.6|12380.3|12378.7|904
1593605700000|2020-07-01 12:15:00|12386.4|12381.1|12384.8|12383.9|12389.9|12388|12380.7|12379.4|1090
1593606000000|2020-07-01 12:20:00|12385.1|12383.6|12393.3|12391.8|12393.3|12391.8|12382.5|12381.3|791
1593606300000|2020-07-01 12:25:00|12393.2|12391.7|12393.9|12393|12396|12394.8|12388.8|12387.7|860
1593606600000|2020-07-01 12:30:00|12393.7|12392.8|12395.3|12394.4|12396.4|12394.9|12392.3|12390.8|924
1593606900000|2020-07-01 12:35:00|12395.4|12394.5|12407.9|12406.4|12408.1|12406.6|12395.1|12394.2|997
1593607200000|2020-07-01 12:40:00|12407.8|12406.3|12406.3|12404.8|12409.6|12408.4|12403.9|12402.6|776
1593607500000|2020-07-01 12:45:00|12406.1|12404.6|12408.7|12407.2|12415.3|12413.8|12405.3|12403.8|878
1593607800000|2020-07-01 12:50:00|12408.9|12407.4|12412.1|12410.6|12417.7|12416.4|12408|12406.5|972
1593608100000|2020-07-01 12:55:00|12411.8|12410.9|12414.3|12413.4|12415|12413.8|12407.5|12406.2|1003
1593608400000|2020-07-01 13:00:00|12414.7|12413.8|12424.1|12423.2|12425.8|12424.3|12413|12412.1|983
1593608700000|2020-07-01 13:05:00|12424.2|12423.3|12420|12418.5|12426.2|12425.1|12417.8|12416.4|942
1593609000000|2020-07-01 13:10:00|12419.7|12418.2|12418.9|12418|12421.6|12420.3|12417.5|12416.3|687
1593609300000|2020-07-01 13:15:00|12418.8|12417.9|12414.8|12413.3|12418.9|12418|12412.2|12410.7|774
1593609600000|2020-07-01 13:20:00|12414.9|12413.4|12412.9|12412|12417.2|12416|12411.9|12410.6|799
1593609900000|2020-07-01 13:25:00|12413|12412.1|12413.8|12412.9|12417.3|12416.4|12412.5|12411.4|713
1593610200000|2020-07-01 13:30:00|12413.9|12413|12416.8|12415.9|12421.1|12419.9|12412|12411|1024
1593610500000|2020-07-01 13:35:00|12417|12416.1|12418.7|12417.2|12426|12424.5|12416.9|12416|1202
1593610800000|2020-07-01 13:40:00|12418.8|12417.3|12423|12421.5|12427.7|12426.4|12418.5|12417|1000
1593611100000|2020-07-01 13:45:00|12423.3|12421.8|12424|12422.5|12424.1|12422.6|12419.5|12418.4|1017
1593611400000|2020-07-01 13:50:00|12424.1|12422.6|12421.8|12420.9|12427|12426|12419.7|12418.5|1154
1593611700000|2020-07-01 13:55:00|12421.9|12421|12427|12425.5|12427.5|12425.6|12420.1|12418.9|990
1593612000000|2020-07-01 14:00:00|12427.3|12425|12431.5|12430|12437.9|12436.8|12425.8|12423.9|1280
1593612300000|2020-07-01 14:05:00|12431.9|12430.4|12442.7|12441.2|12444|12442.5|12429.8|12428.3|1311
1593612600000|2020-07-01 14:10:00|12442.6|12441.1|12442|12440.5|12444.1|12443|12438.7|12437.5|1222
1593612900000|2020-07-01 14:15:00|12442.1|12440.6|12443.1|12442.2|12443.8|12442.8|12439.6|12438.4|1049
1593613200000|2020-07-01 14:20:00|12443|12442.1|12444.5|12443.6|12447.5|12446|12441.4|12440.3|982
1593613500000|2020-07-01 14:25:00|12444.4|12443.5|12452.3|12450.8|12452.7|12451.4|12444.2|12443.3|1115
1593613800000|2020-07-01 14:30:00|12452.1|12450.6|12451.7|12450.2|12460.1|12458.9|12451.1|12449.9|1043
1593614100000|2020-07-01 14:35:00|12451.8|12450.3|12447.2|12446.3|12452.1|12450.8|12442.8|12441.9|1117
1593614400000|2020-07-01 14:40:00|12447.7|12446.8|12444.9|12444|12452.1|12451.2|12443.1|12442.2|1117
1593614700000|2020-07-01 14:45:00|12445|12444.1|12443.3|12442.4|12448.3|12447.4|12442.7|12441.4|1007
1593615000000|2020-07-01 14:50:00|12443.4|12442.5|12449.5|12448.6|12451.5|12450.6|12442.2|12440.9|819
1593615300000|2020-07-01 14:55:00|12449.3|12447.8|12458.4|12457.5|12458.8|12457.8|12448.6|12447.4|1211
1593615600000|2020-07-01 15:00:00|12458.2|12457.3|12460.6|12459.7|12463.1|12462.2|12457.8|12456.7|1109
1593615900000|2020-07-01 15:05:00|12460.5|12459.6|12464.5|12463.6|12469.8|12468.6|12460.5|12459.5|911
1593616200000|2020-07-01 15:10:00|12464.4|12463.5|12464.1|12462.6|12464.7|12463.8|12452.6|12451.6|1079
1593616500000|2020-07-01 15:15:00|12464.2|12462.7|12464.9|12464|12467.6|12466.6|12461.9|12460.4|1100
1593616800000|2020-07-01 15:20:00|12464.7|12463.8|12460.9|12459.4|12465.1|12464|12458.5|12457.6|894
1593617100000|2020-07-01 15:25:00|12461|12459.5|12466.4|12464.9|12469.2|12468.3|12460.7|12459.5|960
1593617400000|2020-07-01 15:30:00|12466.1|12465.2|12464.5|12463.6|12466.8|12465.6|12463.3|12462|729
1593617700000|2020-07-01 15:35:00|12464.4|12463.5|12462.7|12461.8|12465.3|12464|12462|12461.1|900
1593618000000|2020-07-01 15:40:00|12462.6|12461.7|12466.3|12465.4|12466.7|12465.6|12459.3|12458.4|750
1593618300000|2020-07-01 15:45:00|12466.7|12465.2|12473|12472.1|12474.9|12473.6|12466|12465|813
1593618600000|2020-07-01 15:50:00|12473.1|12472.2|12474.2|12472.7|12474.2|12473|12469.4|12468.4|775
1593618900000|2020-07-01 15:55:00|12474.1|12472.6|12473.9|12473|12479.2|12477.7|12471.7|12470.5|755
1593619200000|2020-07-01 16:00:00|12473.8|12472.9|12473.7|12472.8|12474.5|12473.2|12469.2|12468|718
1593619500000|2020-07-01 16:05:00|12473.9|12473|12473.1|12472.2|12475.2|12474.3|12470.3|12469.4|719
1593619800000|2020-07-01 16:10:00|12473.2|12472.3|12477.4|12476.5|12477.4|12476.5|12471.8|12470.7|746
1593620100000|2020-07-01 16:15:00|12477.8|12476.9|12481.5|12480.6|12481.6|12480.7|12475.2|12474.2|582
1593620400000|2020-07-01 16:20:00|12481.6|12480.7|12481.4|12479.9|12484|12482.9|12479.6|12478.7|631
1593620700000|2020-07-01 16:25:00|12481.3|12479.8|12480.8|12479.9|12483.3|12482|12479.1|12478|543
1593621000000|2020-07-01 16:30:00|12480.7|12479.8|12486.3|12484.8|12486.4|12485.2|12479.9|12479|760
1593621300000|2020-07-01 16:35:00|12486.4|12484.9|12486.2|12485.3|12487.1|12486.1|12482.7|12481.8|591
1593621600000|2020-07-01 16:40:00|12486.1|12485.2|12484.1|12483.2|12486.1|12485.2|12482.4|12481.5|448
1593621900000|2020-07-01 16:45:00|12484.2|12483.3|12479.6|12478.1|12484.6|12483.4|12475.8|12474.9|1052
1593622200000|2020-07-01 16:50:00|12479.5|12478|12478.3|12476.8|12483.4|12481.9|12476.9|12475.5|694
1593622500000|2020-07-01 16:55:00|12478.2|12476.7|12481.9|12481|12483|12481.8|12476.6|12475.7|656
1593622800000|2020-07-01 17:00:00|12482|12481.1|12486.5|12485|12487.2|12486.1|12480.9|12479.7|667
1593623100000|2020-07-01 17:05:00|12486.4|12484.9|12482.9|12482|12491|12490.1|12482.8|12481.7|627
1593623400000|2020-07-01 17:10:00|12482.8|12481.9|12477.3|12476.4|12482.8|12481.9|12476.7|12475.4|654
1593623700000|2020-07-01 17:15:00|12477|12476.1|12479.1|12477.6|12479.6|12478.3|12476.4|12475.3|516
1593624000000|2020-07-01 17:20:00|12479.2|12477.7|12479.1|12478.2|12479.6|12478.6|12477.4|12476.2|366
1593624300000|2020-07-01 17:25:00|12479.4|12478.5|12474.8|12473.9|12480.3|12479.1|12474.7|12473.7|444
1593624600000|2020-07-01 17:30:00|12474.9|12474|12478.1|12477.2|12479.2|12478|12474.9|12474|423
1593624900000|2020-07-01 17:35:00|12478|12477.1|12483.4|12481.9|12483.6|12482.3|12478|12477|530
1593625200000|2020-07-01 17:40:00|12483.2|12482.3|12479.6|12478.1|12484.5|12483.6|12479|12478|497
1593625500000|2020-07-01 17:45:00|12479.4|12478.5|12479.6|12478.7|12482.1|12481.1|12478.7|12477.5|440
1593625800000|2020-07-01 17:50:00|12479.5|12478.6|12480.6|12479.7|12483|12482|12478.7|12477.7|478
1593626100000|2020-07-01 17:55:00|12480.5|12479.6|12482.2|12479.5|12485|12482.5|12479.5|12478|557
1593626400000|2020-07-01 18:00:00|12481.9|12479.8|12482.9|12481.4|12485.4|12483.9|12479.4|12477.9|780
1593626700000|2020-07-01 18:05:00|12482.8|12481.3|12483|12482.1|12484.7|12483.5|12478.8|12477.6|615
1593627000000|2020-07-01 18:10:00|12483.3|12481.8|12482.1|12481.2|12484.9|12483.8|12480.9|12479.6|557
1593627300000|2020-07-01 18:15:00|12482|12481.1|12477.9|12477|12483.4|12482.2|12477.4|12476.4|495
1593627600000|2020-07-01 18:20:00|12477.8|12476.9|12476.2|12475.3|12479.5|12478.3|12475.5|12474.1|502
1593627900000|2020-07-01 18:25:00|12476.5|12475.6|12473.7|12472.2|12477.4|12476.2|12473.1|12471.9|534
1593628200000|2020-07-01 18:30:00|12473.8|12472.3|12475.4|12474.5|12477.3|12476.1|12473.6|12472.3|433
1593628500000|2020-07-01 18:35:00|12475.5|12474.6|12472.4|12470.9|12475.5|12474.6|12471.6|12470.5|336
1593628800000|2020-07-01 18:40:00|12472.3|12470.8|12471.1|12469.6|12473.5|12472.2|12470.6|12469.5|511
1593629100000|2020-07-01 18:45:00|12471|12469.5|12470.9|12470|12472.9|12471.7|12469.5|12468|473
1593629400000|2020-07-01 18:50:00|12470.8|12469.9|12470.3|12469.4|12472.2|12471|12469.1|12468.1|442
1593629700000|2020-07-01 18:55:00|12470.4|12469.5|12471.9|12471|12474.3|12473.4|12469.8|12468.7|560
1593630000000|2020-07-01 19:00:00|12471.7|12470.8|12476.1|12475.2|12476.9|12476|12466.1|12465.2|565
1593630300000|2020-07-01 19:05:00|12476.2|12475.3|12479|12477.5|12479.1|12477.7|12474.3|12473.4|546
1593630600000|2020-07-01 19:10:00|12478.7|12477.8|12480.5|12479.6|12480.9|12479.9|12476|12474.7|514
1593630900000|2020-07-01 19:15:00|12480.8|12479.3|12479.1|12477.6|12481.3|12480.1|12476.8|12475.4|388
1593631200000|2020-07-01 19:20:00|12479|12477.5|12480.9|12479.4|12481.6|12480.1|12478.2|12476.8|380
1593631500000|2020-07-01 19:25:00|12480.8|12479.3|12481.9|12481|12482.9|12481.7|12479.8|12478.6|456
1593631800000|2020-07-01 19:30:00|12481.7|12480.8|12487.2|12485.7|12489.2|12487.7|12480.9|12480|609
1593632100000|2020-07-01 19:35:00|12487.3|12485.8|12486.1|12484.6|12488.4|12487|12483.8|12482.6|609
1593632400000|2020-07-01 19:40:00|12486|12484.5|12488.2|12486.7|12489.1|12487.6|12485.3|12483.8|431
1593632700000|2020-07-01 19:45:00|12488.4|12486.9|12488.1|12486.6|12488.4|12487.1|12485.7|12484.3|375
1593633000000|2020-07-01 19:50:00|12487.8|12486.3|12482.7|12481.8|12488.3|12487|12482.6|12481.6|545
1593633300000|2020-07-01 19:55:00|12482.2|12481.3|12478.3|12476.8|12483.1|12481.9|12478.1|12476.7|543
1593633600000|2020-07-01 20:00:00|12478.6|12477.1|12478|12476.5|12478.7|12477.7|12475.1|12473.7|504
1593633900000|2020-07-01 20:05:00|12478.1|12476.6|12478.5|12477|12478.7|12477.2|12476.4|12474.9|306
1593634200000|2020-07-01 20:10:00|12478.6|12477.1|12476.7|12475.2|12478.8|12477.3|12475.9|12474.7|208
1593634500000|2020-07-01 20:15:00|12476.8|12475.3|12477.1|12475.6|12477.3|12476|12476|12474.5|106
1593634800000|2020-07-01 20:20:00|12477|12475.5|12476|12474.5|12477.2|12475.9|12475.6|12474.1|101
1593635100000|2020-07-01 20:25:00|12476.1|12474.6|12475.1|12473.6|12476.3|12475.1|12474.8|12473.4|154
1593635400000|2020-07-01 20:30:00|12474.9|12474|12476.9|12475.4|12477|12475.5|12474.9|12473.5|163
1593635700000|2020-07-01 20:35:00|12476.8|12475.3|12479|12477.5|12479.3|12477.8|12476|12474.5|225
1593636000000|2020-07-01 20:40:00|12478.9|12477.4|12479.7|12478.2|12479.8|12478.3|12477.2|12475.7|181
1593636300000|2020-07-01 20:45:00|12479.6|12478.1|12477.2|12475.7|12480.5|12479|12476.9|12475.2|244
1593636600000|2020-07-01 20:50:00|12477.4|12475.9|12476.3|12474.8|12478.6|12477.1|12475.3|12473.8|293
1593636900000|2020-07-01 20:55:00|12476.2|12474.7|12476.1|12473.6|12478.8|12476.5|12475.4|12472.8|365
1593637200000|2020-07-01 21:00:00|12476.2|12473.4|12476.2|12466.2|12477.8|12473.4|12472|12465.5|35
1593637500000|2020-07-01 21:05:00|12476.4|12466.4|12481.7|12471.7|12482.7|12472.7|12475.6|12466|174
1593637800000|2020-07-01 21:10:00|12481.8|12471.8|12483.5|12473.5|12488.2|12478.2|12481.7|12471.7|231
1593638100000|2020-07-01 21:15:00|12483.8|12473.8|12483.5|12473.9|12486.3|12476.8|12478.6|12470.7|513
1593638400000|2020-07-01 21:20:00|12483.2|12474.7|12482.3|12472.7|12485.9|12478.4|12479.6|12472.5|250
1593638700000|2020-07-01 21:25:00|12481.7|12473.1|12478.9|12470.4|12483|12474|12478.4|12470|181
1593639000000|2020-07-01 21:30:00|12478.8|12470.6|12474.5|12470.9|12480|12472.8|12473.9|12469.3|348
1593639300000|2020-07-01 21:35:00|12474.4|12471.3|12482.9|12475.2|12483.8|12475.6|12472.7|12465.8|537
1593639600000|2020-07-01 21:40:00|12482.8|12475|12484.4|12477.9|12486.3|12478.1|12480.1|12473.6|221
1593639900000|2020-07-01 21:45:00|12485|12476.4|12483.7|12476.8|12485.8|12477.9|12482.6|12474.4|210
1593640200000|2020-07-01 21:50:00|12483.8|12476.5|12482.5|12474.5|12485.4|12478.4|12482|12474.2|229
1593640500000|2020-07-01 21:55:00|12482.3|12474.4|12480.6|12475.1|12482.8|12476.7|12479.6|12474.1|244
1593640800000|2020-07-01 22:00:00|12480.3|12475.2|12479.2|12477.1|12480.9|12477.4|12478.3|12473.9|466
1593641100000|2020-07-01 22:05:00|12479|12477.5|12476.8|12475.3|12479.8|12477.5|12476.6|12474.7|375
1593641400000|2020-07-01 22:10:00|12476.9|12475.4|12478.4|12476.9|12478.9|12477|12476.7|12474.7|220
1593641700000|2020-07-01 22:15:00|12478.3|12476.8|12479.1|12477.6|12479.5|12478|12477.6|12475.6|300
1593642000000|2020-07-01 22:20:00|12479|12477.5|12480|12478.5|12480.4|12478.9|12479|12477.5|229
1593642300000|2020-07-01 22:25:00|12479.9|12478.4|12478.8|12477.3|12480.3|12478.8|12478.3|12476.8|218
1593642600000|2020-07-01 22:30:00|12478.7|12477.2|12478.1|12476.6|12479|12477.3|12477.7|12475.9|278
1593642900000|2020-07-01 22:35:00|12478.2|12476.7|12478.5|12477|12478.8|12477.1|12477.4|12475.6|210
1593643200000|2020-07-01 22:40:00|12478.3|12476.8|12479.5|12478|12479.7|12478.4|12478.3|12476.5|197
1593643500000|2020-07-01 22:45:00|12479.6|12478.1|12478.7|12477.2|12480.2|12478.1|12477.8|12476.2|213
1593643800000|2020-07-01 22:50:00|12478.6|12477.1|12478.8|12477.3|12479.2|12477.3|12478.2|12475.9|120
1593644100000|2020-07-01 22:55:00|12478.7|12477.2|12477.9|12476.4|12478.8|12477.3|12477.7|12475.9|147
1593644400000|2020-07-01 23:00:00|12478.9|12476.8|12478.2|12476.7|12480|12478.5|12477.6|12475.6|287
1593644700000|2020-07-01 23:05:00|12478.3|12476.8|12479.2|12477.7|12479.5|12478|12477.7|12476.2|224
1593645000000|2020-07-01 23:10:00|12479.3|12477.8|12477.9|12476.4|12480.4|12478.9|12477.5|12476|224
1593645300000|2020-07-01 23:15:00|12477.8|12476.3|12477.6|12476.7|12478.2|12476.9|12476.8|12475.4|165
1593645600000|2020-07-01 23:20:00|12477.5|12476.6|12477.4|12476.5|12478.9|12477.6|12477|12475.7|190
1593645900000|2020-07-01 23:25:00|12477.5|12476.6|12473|12471.5|12477.8|12476.6|12473|12471.5|199
1593646200000|2020-07-01 23:30:00|12472.9|12471.4|12471.8|12470.3|12474|12472.5|12471.7|12470.2|237
1593646500000|2020-07-01 23:35:00|12471.7|12470.2|12472|12470.5|12472.2|12470.7|12471.6|12470.1|110
1593646800000|2020-07-01 23:40:00|12472.1|12470.6|12472|12470.5|12472.2|12470.7|12470.8|12469.3|130
1593647100000|2020-07-01 23:45:00|12471.9|12470.4|12472|12470.5|12472.2|12470.8|12471.7|12470.4|85
1593647400000|2020-07-01 23:50:00|12472.1|12470.6|12469|12467.5|12472.1|12470.8|12464.2|12462.7|380
1593647700000|2020-07-01 23:55:00|12468.9|12467.4|12465.2|12463.7|12468.9|12467.4|12464.5|12463|385
1593648000000|2020-07-02 00:00:00|12465|12463.5|12468.6|12467.1|12471|12469.8|12464.5|12463|562
1593648300000|2020-07-02 00:05:00|12468.3|12467.4|12469.5|12468|12470.3|12468.8|12467.8|12466.5|410
1593648600000|2020-07-02 00:10:00|12469.6|12468.1|12467.6|12466.7|12470.2|12468.7|12467.5|12466.3|310
1593648900000|2020-07-02 00:15:00|12467.7|12466.8|12466.4|12464.9|12468|12467.1|12464.5|12463.4|309
1593649200000|2020-07-02 00:20:00|12466.2|12464.7|12468.5|12467|12468.6|12467.5|12465.9|12464.5|222
1593649500000|2020-07-02 00:25:00|12468.4|12466.9|12463.9|12463|12469|12467.8|12463.6|12462.3|284
1593649800000|2020-07-02 00:30:00|12464.3|12462.8|12462.4|12460.9|12464.6|12463.5|12461.9|12460.4|313
1593650100000|2020-07-02 00:35:00|12462.3|12460.8|12464.2|12463.3|12464.8|12463.5|12461.7|12460.3|266
1593650400000|2020-07-02 00:40:00|12464.3|12463.4|12463.8|12462.3|12467|12465.8|12462.2|12460.8|312
1593650700000|2020-07-02 00:45:00|12464.4|12462.9|12467.4|12465.9|12468.1|12466.9|12463.7|12462.5|346
1593651000000|2020-07-02 00:50:00|12467.5|12466|12467|12465.5|12468.1|12466.8|12466|12464.6|224
1593651300000|2020-07-02 00:55:00|12466.9|12465.4|12470.3|12468.8|12470.3|12468.8|12466|12464.5|401
1593651600000|2020-07-02 01:00:00|12470.2|12468.7|12468.3|12466.8|12470.5|12469|12468|12466.7|362
1593651900000|2020-07-02 01:05:00|12468.4|12466.9|12473.4|12471.9|12473.6|12472.1|12468.3|12466.8|324
1593652200000|2020-07-02 01:10:00|12473.5|12472|12472.1|12470.6|12473.6|12472.1|12470.3|12468.8|319
1593652500000|2020-07-02 01:15:00|12472.2|12470.7|12477.2|12475.7|12478.9|12477.9|12471.3|12469.8|393
1593652800000|2020-07-02 01:20:00|12477.3|12475.8|12487.4|12485.9|12487.6|12486.1|12477.2|12475.7|605
1593653100000|2020-07-02 01:25:00|12487.5|12486|12484.4|12482.1|12489.4|12487.9|12483.8|12481.8|427
1593653400000|2020-07-02 01:30:00|12484.2|12482.2|12485.6|12484.1|12486.3|12485.2|12481.1|12479.8|464
1593653700000|2020-07-02 01:35:00|12485.8|12484.3|12485.3|12483.8|12487.2|12485.7|12483|12481.5|462
1593654000000|2020-07-02 01:40:00|12485.4|12483.9|12485.7|12484.2|12486.1|12484.6|12483|12481.8|418
1593654300000|2020-07-02 01:45:00|12485.9|12484.4|12488.3|12486.8|12488.3|12487.2|12484.1|12482.7|366
1593654600000|2020-07-02 01:50:00|12488.2|12486.7|12483.2|12481.7|12488.7|12487.3|12482.6|12481.4|465
1593654900000|2020-07-02 01:55:00|12483.1|12481.6|12477.6|12476.1|12483.9|12482.4|12476.9|12475.8|474
1593655200000|2020-07-02 02:00:00|12477.7|12476.2|12478.1|12476.6|12479.3|12477.8|12475.9|12474.5|469
1593655500000|2020-07-02 02:05:00|12478.2|12476.7|12475.6|12474.1|12478.7|12477.2|12475.2|12473.7|298
1593655800000|2020-07-02 02:10:00|12475.7|12474.2|12478.4|12476.9|12479|12477.5|12474.7|12473.2|407
1593656100000|2020-07-02 02:15:00|12478.3|12476.8|12476.6|12475.1|12478.5|12477|12476|12474.5|347
1593656400000|2020-07-02 02:20:00|12476.5|12475|12477|12475.5|12478.4|12476.9|12475.9|12474.5|391
1593656700000|2020-07-02 02:25:00|12477.1|12475.6|12478.1|12476.6|12479|12477.5|12475.9|12474.4|430
1593657000000|2020-07-02 02:30:00|12478.2|12476.7|12481.4|12479.9|12482.2|12480.7|12476.9|12475.4|363
1593657300000|2020-07-02 02:35:00|12481.5|12480|12478.7|12477.8|12482.2|12480.9|12478.6|12477.5|371
1593657600000|2020-07-02 02:40:00|12478.9|12477.4|12479.5|12478|12480.5|12479.3|12478.8|12477.3|250
1593657900000|2020-07-02 02:45:00|12479.6|12478.1|12480.1|12478.6|12480.6|12479.1|12477.9|12476.4|303
1593658200000|2020-07-02 02:50:00|12480|12478.5|12480.5|12479|12482|12480.5|12479.7|12478.5|378
1593658500000|2020-07-02 02:55:00|12480.7|12479.2|12485.6|12484.1|12486.2|12484.7|12480.6|12479.1|403
1593658800000|2020-07-02 03:00:00|12485.7|12484.2|12483.3|12481.8|12486|12484.5|12483.1|12481.6|324
1593659100000|2020-07-02 03:05:00|12483.2|12481.7|12483|12482.1|12484.9|12483.4|12483|12481.5|193
1593659400000|2020-07-02 03:10:00|12483.2|12482.3|12483.1|12481.6|12484|12482.5|12482.9|12481.4|228
1593659700000|2020-07-02 03:15:00|12483.2|12481.7|12481.3|12480.4|12483.8|12482.3|12481.3|12480.1|199
1593660000000|2020-07-02 03:20:00|12481.4|12480.5|12484.2|12482.7|12484.8|12483.3|12481.4|12480.2|246
1593660300000|2020-07-02 03:25:00|12484|12482.5|12483.5|12482|12484.7|12483.2|12483.2|12481.7|202
1593660600000|2020-07-02 03:30:00|12483.3|12481.8|12483|12481.5|12483.5|12482.2|12481|12479.5|275
1593660900000|2020-07-02 03:35:00|12483.1|12481.6|12483.9|12483|12485.3|12483.8|12482.9|12481.4|257
1593661200000|2020-07-02 03:40:00|12484.2|12482.7|12484.2|12482.7|12484.2|12483|12482|12480.5|272
1593661500000|2020-07-02 03:45:00|12483.6|12482.1|12484.9|12484|12485.8|12484.6|12483.1|12481.9|219
1593661800000|2020-07-02 03:50:00|12485|12484.1|12484.8|12483.9|12485.9|12484.4|12483.9|12482.7|244
1593662100000|2020-07-02 03:55:00|12484.7|12483.8|12487.9|12486.4|12488.4|12487.1|12484.7|12483.7|308
1593662400000|2020-07-02 04:00:00|12487.8|12486.3|12489.8|12488.3|12491|12489.8|12486.9|12485.8|353
1593662700000|2020-07-02 04:05:00|12489.7|12488.2|12487.4|12485.9|12490.5|12489|12487|12485.7|408
1593663000000|2020-07-02 04:10:00|12487.3|12485.8|12494.2|12492.7|12494.5|12493.1|12487.2|12485.8|408
1593663300000|2020-07-02 04:15:00|12494.1|12492.6|12493.3|12491.8|12494.3|12492.8|12491.9|12490.4|388
1593663600000|2020-07-02 04:20:00|12493.4|12491.9|12492.2|12490.7|12493.6|12492.1|12492.1|12490.6|297
1593663900000|2020-07-02 04:25:00|12492.1|12490.6|12492.5|12491|12493.4|12492.2|12491|12489.5|205
1593664200000|2020-07-02 04:30:00|12492.6|12491.1|12494.1|12492.6|12495|12493.6|12492.2|12490.8|363
1593664500000|2020-07-02 04:35:00|12494|12492.5|12493.2|12491.7|12494.8|12493.4|12492.8|12491.5|210
1593664800000|2020-07-02 04:40:00|12493.3|12491.8|12494.1|12492.6|12494.6|12493.6|12492.8|12491.7|170
1593665100000|2020-07-02 04:45:00|12494.2|12492.7|12494.3|12492.8|12495|12493.7|12492.9|12491.9|233
1593665400000|2020-07-02 04:50:00|12494.2|12492.7|12494.9|12494|12495.5|12494.2|12494.2|12492.7|150
1593665700000|2020-07-02 04:55:00|12495|12494.1|12493.3|12491.8|12495|12494.1|12493.1|12491.6|205
1593666000000|2020-07-02 05:00:00|12493.2|12491.7|12492.8|12491.3|12494.2|12492.7|12491.5|12490.2|361
1593666300000|2020-07-02 05:05:00|12492.7|12491.2|12491.5|12490|12493|12491.8|12490.9|12489.5|314
1593666600000|2020-07-02 05:10:00|12491.4|12489.9|12491.3|12489.8|12493.3|12492|12491.1|12489.7|292
1593666900000|2020-07-02 05:15:00|12491.4|12489.9|12487.3|12485.8|12491.4|12490|12486.7|12485.4|295
1593667200000|2020-07-02 05:20:00|12487.4|12485.9|12487.1|12486.2|12487.9|12486.6|12485.4|12484.3|275
1593667500000|2020-07-02 05:25:00|12487|12486.1|12488.3|12486.8|12488.4|12487|12486.6|12485.3|215
1593667800000|2020-07-02 05:30:00|12488.4|12487.5|12489.9|12489|12490.3|12489.1|12487.3|12485.8|347
1593668100000|2020-07-02 05:35:00|12490|12489.1|12487.8|12486.9|12490.6|12489.5|12487.7|12486.4|184
1593668400000|2020-07-02 05:40:00|12488|12487.1|12489.9|12488.4|12489.9|12488.7|12487.4|12486.4|344
1593668700000|2020-07-02 05:45:00|12489.8|12488.3|12487.4|12486.5|12490.1|12488.9|12487.1|12486|331
1593669000000|2020-07-02 05:50:00|12487.3|12486.4|12487.8|12486.9|12488.4|12487.2|12486.6|12485.5|277
1593669300000|2020-07-02 05:55:00|12487.9|12487|12488.7|12487.2|12488.7|12487.5|12485.5|12484.3|266
1593669600000|2020-07-02 06:00:00|12488.6|12487.1|12493.1|12491.6|12493.2|12492.1|12487.4|12486.1|469
1593669900000|2020-07-02 06:05:00|12493|12491.5|12503.6|12502.1|12505.5|12504.3|12492.6|12491.5|704
1593670200000|2020-07-02 06:10:00|12503.4|12501.9|12501.3|12500.4|12504.4|12503.1|12498.7|12497.2|607
1593670500000|2020-07-02 06:15:00|12501.2|12500.3|12498.2|12496.7|12502.2|12501.3|12496.7|12495.8|499
1593670800000|2020-07-02 06:20:00|12498.3|12496.8|12499.4|12498.5|12501.4|12499.9|12496.6|12495.3|483
1593671100000|2020-07-02 06:25:00|12499.5|12498.6|12498.1|12497.2|12500.9|12499.7|12496.3|12495|365
1593671400000|2020-07-02 06:30:00|12498|12497.1|12502|12501.1|12507.4|12506.1|12497.7|12496.5|596
1593671700000|2020-07-02 06:35:00|12502.1|12501.2|12502.3|12500.8|12504.5|12503.6|12501.4|12500.3|408
1593672000000|2020-07-02 06:40:00|12502.2|12500.7|12499.2|12498.3|12502.3|12501|12498.4|12497.4|544
1593672300000|2020-07-02 06:45:00|12499.3|12498.4|12495|12494.1|12500.6|12499.2|12494.5|12493.4|463
1593672600000|2020-07-02 06:50:00|12495.1|12494.2|12497.9|12496.4|12497.9|12496.9|12494|12492.7|328
1593672900000|2020-07-02 06:55:00|12498|12496.5|12491.3|12489.8|12498|12496.7|12489.3|12488.1|426
1593673200000|2020-07-02 07:00:00|12491.4|12489.9|12493.1|12492.2|12495|12493.9|12489|12487.6|713
1593673500000|2020-07-02 07:05:00|12493|12491.5|12491.5|12490.6|12494.1|12492.9|12485.8|12484.6|788
1593673800000|2020-07-02 07:10:00|12491.3|12490.4|12481.2|12480.3|12491.8|12490.6|12480.3|12479.2|839
1593674100000|2020-07-02 07:15:00|12481.3|12480.4|12485.7|12484.8|12485.8|12484.9|12481.3|12480.3|777
1593674400000|2020-07-02 07:20:00|12485.6|12484.7|12482.2|12480.7|12488.5|12487.4|12478.8|12477.8|739
1593674700000|2020-07-02 07:25:00|12482|12480.5|12492.2|12490.7|12494.2|12492.8|12480.5|12479.2|989
1593675000000|2020-07-02 07:30:00|12492.1|12490.6|12499|12497.5|12500.9|12499.8|12489.3|12488.2|908
1593675300000|2020-07-02 07:35:00|12499.3|12497.8|12499.7|12498.2|12503|12501.8|12498.3|12497|786
1593675600000|2020-07-02 07:40:00|12499.6|12498.1|12505.5|12504|12505.8|12504.6|12497.7|12496.2|792
1593675900000|2020-07-02 07:45:00|12505.2|12504.3|12499.4|12498.5|12507.1|12506|12499|12498|746
1593676200000|2020-07-02 07:50:00|12499.5|12498.6|12504.7|12503.2|12505.5|12504.2|12499.2|12498.1|615
1593676500000|2020-07-02 07:55:00|12504.1|12502.6|12503.8|12502.9|12506.7|12505.4|12499.5|12498.5|797
1593676800000|2020-07-02 08:00:00|12504|12503.1|12499|12497.5|12508.6|12507.5|12498.7|12497.4|931
1593677100000|2020-07-02 08:05:00|12499.1|12497.6|12502.5|12501.6|12502.9|12501.6|12497.5|12496.1|736
1593677400000|2020-07-02 08:10:00|12502.4|12501.5|12499.6|12498.7|12506.3|12504.9|12496.5|12495.6|720
1593677700000|2020-07-02 08:15:00|12499.5|12498.6|12502.1|12500.6|12505.7|12504.4|12499.5|12498.6|655
1593678000000|2020-07-02 08:20:00|12501.7|12500.2|12502.6|12501.7|12503.4|12502.2|12500.3|12499|722
1593678300000|2020-07-02 08:25:00|12502.5|12501.6|12515.2|12513.7|12516|12514.7|12501.6|12500.4|780
1593678600000|2020-07-02 08:30:00|12515|12513.5|12519.2|12517.7|12519.4|12518.2|12514|12512.6|726
1593678900000|2020-07-02 08:35:00|12519.3|12517.8|12517|12515.5|12524.7|12523.6|12516.4|12515.3|727
1593679200000|2020-07-02 08:40:00|12516.9|12515.4|12518.5|12517|12522.3|12521.3|12515.7|12514.8|552
1593679500000|2020-07-02 08:45:00|12518.6|12517.1|12522.2|12520.7|12523.5|12522.5|12517.7|12516.5|629
1593679800000|2020-07-02 08:50:00|12522.1|12520.6|12519.5|12518.6|12522.1|12521.1|12518.4|12517.2|534
1593680100000|2020-07-02 08:55:00|12519.6|12518.7|12523.7|12522.8|12524.2|12523|12519.6|12518.5|532
1593680400000|2020-07-02 09:00:00|12523.9|12523|12523.3|12522.4|12527.5|12526.5|12521.9|12521|649
1593680700000|2020-07-02 09:05:00|12523.1|12522.2|12522.1|12521.2|12523.3|12522.4|12517.3|12516.4|591
1593681000000|2020-07-02 09:10:00|12522|12521.1|12524.5|12523.6|12525.1|12524.1|12519.8|12518.6|382
1593681300000|2020-07-02 09:15:00|12524.6|12523.7|12525.2|12523.7|12526.6|12525.7|12523.3|12521.8|507
1593681600000|2020-07-02 09:20:00|12524.9|12524|12526.9|12525.4|12528|12526.9|12523.9|12522.8|615
1593681900000|2020-07-02 09:25:00|12527|12525.5|12523|12521.5|12527.1|12526.1|12522.2|12520.7|464
1593682200000|2020-07-02 09:30:00|12522.8|12521.3|12521.7|12520.8|12523.8|12522.8|12520.4|12519.2|591
1593682500000|2020-07-02 09:35:00|12521.6|12520.7|12521.4|12519.9|12522.2|12520.9|12517.8|12516.7|465
1593682800000|2020-07-02 09:40:00|12521.3|12519.8|12518|12516.5|12523.3|12522.1|12516.1|12514.9|502
1593683100000|2020-07-02 09:45:00|12518.1|12516.6|12517.6|12516.7|12520.1|12518.8|12516.8|12515.9|436
1593683400000|2020-07-02 09:50:00|12517.5|12516.6|12515.7|12514.2|12517.7|12516.8|12514.7|12513.7|394
1593683700000|2020-07-02 09:55:00|12515.6|12514.1|12516.8|12515.9|12517.3|12516.1|12514.6|12513.5|427
1593684000000|2020-07-02 10:00:00|12516.7|12515.8|12515.2|12513.7|12518.6|12517.3|12514.9|12513.7|361
1593684300000|2020-07-02 10:05:00|12515.1|12513.6|12515.7|12514.8|12517.3|12516.1|12512.6|12511.7|631
1593684600000|2020-07-02 10:10:00|12515.8|12514.9|12511.5|12510.6|12516.5|12515.2|12507.8|12506.9|590
1593684900000|2020-07-02 10:15:00|12511.7|12510.8|12508.9|12507.4|12512.7|12511.7|12506.4|12505.5|393
1593685200000|2020-07-02 10:20:00|12509|12507.5|12514.7|12513.2|12515|12514|12508.9|12507.4|577
1593685500000|2020-07-02 10:25:00|12514.8|12513.3|12520.3|12518.8|12520.5|12519.1|12512.5|12511.4|579
1593685800000|2020-07-02 10:30:00|12520.2|12518.7|12524.2|12522.7|12527.9|12526.4|12517.8|12516.3|703
1593686100000|2020-07-02 10:35:00|12524.1|12522.6|12520.1|12518.6|12525.5|12524.2|12519.4|12518.2|565
1593686400000|2020-07-02 10:40:00|12519.9|12518.4|12516.3|12514.8|12522.2|12521.3|12514.3|12513.4|662
1593686700000|2020-07-02 10:45:00|12516.4|12514.9|12516.1|12514.6|12519.1|12517.9|12513.4|12512.1|626
1593687000000|2020-07-02 10:50:00|12515.9|12514.4|12511.8|12510.3|12517.1|12516.2|12511.2|12510.2|595
1593687300000|2020-07-02 10:55:00|12511.7|12510.2|12505.6|12504.7|12512.2|12510.7|12504.4|12503.4|682
1593687600000|2020-07-02 11:00:00|12505.5|12504.6|12506.9|12505.4|12509.4|12508.2|12503.3|12502.4|689
1593687900000|2020-07-02 11:05:00|12507|12505.5|12503.7|12502.8|12507.4|12506.4|12503.3|12502.4|518
1593688200000|2020-07-02 11:10:00|12503.6|12502.7|12504.7|12503.8|12505.8|12504.6|12502.2|12501.1|469
1593688500000|2020-07-02 11:15:00|12504.8|12503.9|12502.8|12501.9|12510|12509|12502.5|12501.6|634
1593688800000|2020-07-02 11:20:00|12502.6|12501.7|12504.3|12503.4|12505.6|12504.7|12501.2|12500.3|444
1593689100000|2020-07-02 11:25:00|12504.4|12503.5|12501.4|12500.5|12507.1|12506.1|12499|12498.1|483
1593689400000|2020-07-02 11:30:00|12501.6|12500.7|12506.8|12505.9|12507.1|12506|12500|12498.9|630
1593689700000|2020-07-02 11:35:00|12506.9|12506|12506.4|12505.5|12508.6|12507.5|12504.9|12504|413
1593690000000|2020-07-02 11:40:00|12506.5|12505.6|12510.1|12509.2|12513.7|12512.5|12505.8|12504.8|717
1593690300000|2020-07-02 11:45:00|12510.3|12509.4|12512.3|12510.8|12516.1|12514.6|12509.4|12508.4|681
1593690600000|2020-07-02 11:50:00|12512.5|12511|12516|12514.5|12516.9|12515.8|12511.1|12509.7|568
1593690900000|2020-07-02 11:55:00|12515.7|12514.8|12519.2|12517.7|12519.8|12518.6|12514.7|12513.6|628
1593691200000|2020-07-02 12:00:00|12519.4|12517.9|12517.5|12516.6|12519.9|12518.8|12516.3|12515.4|646
1593691500000|2020-07-02 12:05:00|12517.6|12516.7|12521.1|12520.2|12521.6|12520.7|12516.8|12515.5|570
1593691800000|2020-07-02 12:10:00|12521.4|12519.9|12508.6|12507.1|12521.6|12520.3|12506.3|12504.8|585
1593692100000|2020-07-02 12:15:00|12508.5|12507|12516.1|12514.6|12516.4|12515|12508.4|12506.9|940
1593692400000|2020-07-02 12:20:00|12516.2|12514.7|12510.9|12509.4|12516.5|12515.4|12508.9|12507.8|823
1593692700000|2020-07-02 12:25:00|12511|12509.5|12514.6|12511.1|12518|12511.6|12506.7|12505.6|971
1593693000000|2020-07-02 12:30:00|12514.4|12511.3|12520.3|12518.8|12528.3|12525.8|12510.4|12508.7|1859
1593693300000|2020-07-02 12:35:00|12520.2|12518.7|12529|12527.5|12530.7|12529.2|12520.2|12518.7|1657
1593693600000|2020-07-02 12:40:00|12528.8|12527.3|12513.6|12512.1|12530.8|12529.3|12512.3|12510.8|1486
1593693900000|2020-07-02 12:45:00|12513.7|12512.2|12521.8|12520.3|12524.7|12523.2|12513.6|12512.1|1272
1593694200000|2020-07-02 12:50:00|12521.6|12520.1|12514.9|12513.4|12523.3|12521.8|12508.1|12507|1524
1593694500000|2020-07-02 12:55:00|12514.8|12513.3|12489.6|12488.1|12516.2|12514.7|12489.6|12488.1|1605
1593694800000|2020-07-02 13:00:00|12489.5|12488|12486.4|12484.9|12494.2|12492.7|12484.2|12482.7|1492
1593695100000|2020-07-02 13:05:00|12486.3|12484.8|12481.8|12480.3|12486.5|12485|12479|12477.5|1378
1593695400000|2020-07-02 13:10:00|12481.6|12480.1|12475.2|12473.7|12486.2|12484.7|12474.8|12473.7|1139
1593695700000|2020-07-02 13:15:00|12475.1|12473.6|12478.1|12476.6|12480.9|12479.4|12469.6|12468.1|1174
1593696000000|2020-07-02 13:20:00|12478|12476.5|12477.4|12475.9|12485.5|12484|12472.9|12471.9|1004
1593696300000|2020-07-02 13:25:00|12477.6|12476.1|12478.5|12477|12480.3|12479.4|12475|12473.9|808
1593696600000|2020-07-02 13:30:00|12478.7|12477.2|12492.3|12490.8|12493.4|12492.1|12478.7|12477.2|1192
1593696900000|2020-07-02 13:35:00|12492.4|12490.9|12491.9|12491|12497.6|12496.5|12487.1|12486.2|951
1593697200000|2020-07-02 13:40:00|12492.6|12491.1|12494.3|12492.8|12494.5|12493.1|12487.6|12486.3|800
1593697500000|2020-07-02 13:45:00|12494.1|12492.6|12497.7|12496.8|12501.4|12500.5|12493.3|12491.8|915
1593697800000|2020-07-02 13:50:00|12497.8|12496.9|12502.5|12501.6|12506.5|12505.3|12497.7|12496.8|934
1593698100000|2020-07-02 13:55:00|12502.4|12501.5|12507.5|12505.2|12507.7|12506.2|12501.1|12500|1066
1593698400000|2020-07-02 14:00:00|12507|12505.5|12518.4|12516.9|12518.4|12516.9|12500.8|12499.4|1105
1593698700000|2020-07-02 14:05:00|12518.3|12516.8|12514|12513.1|12521.7|12520.2|12510.1|12508.6|1018
1593699000000|2020-07-02 14:10:00|12514.1|12513.2|12503.2|12501.7|12516.1|12514.7|12500.6|12499.2|1005
1593699300000|2020-07-02 14:15:00|12503.4|12501.9|12504.9|12504|12506.7|12505.2|12498.8|12497.7|847
1593699600000|2020-07-02 14:20:00|12505|12504.1|12500.7|12499.8|12508.1|12506.8|12498.5|12497|901
1593699900000|2020-07-02 14:25:00|12500.6|12499.7|12491.8|12490.3|12504.5|12503.2|12491.8|12490.3|1135
1593700200000|2020-07-02 14:30:00|12492|12490.5|12481|12479.5|12492.7|12491.3|12478.3|12476.8|1323
1593700500000|2020-07-02 14:35:00|12481.1|12479.6|12482.4|12481.5|12484.9|12483.9|12477.6|12476.4|1258
1593700800000|2020-07-02 14:40:00|12482.8|12481.3|12481|12479.5|12485.3|12484.4|12480.2|12479.2|1139
1593701100000|2020-07-02 14:45:00|12480.9|12479.4|12473.4|12471.9|12482.3|12481|12471.3|12470.1|1136
1593701400000|2020-07-02 14:50:00|12473.2|12472.3|12470|12468.5|12476.1|12475|12462.9|12461.4|1312
1593701700000|2020-07-02 14:55:00|12469.8|12468.3|12467.1|12465.6|12471.8|12470.3|12463.6|12462.2|1203
1593702000000|2020-07-02 15:00:00|12466.9|12465.4|12463.7|12462.8|12469.1|12468.2|12459.9|12458.7|1174
1593702300000|2020-07-02 15:05:00|12464.1|12462.6|12473|12472.1|12474.6|12473.7|12463|12461.8|1027
1593702600000|2020-07-02 15:10:00|12473.3|12472.4|12465.5|12464.6|12473.9|12472.7|12464.3|12463.1|959
1593702900000|2020-07-02 15:15:00|12465.9|12464.4|12477|12475.5|12477|12475.5|12463.1|12462.1|967
1593703200000|2020-07-02 15:20:00|12477.2|12475.7|12476.2|12474.7|12479.2|12478|12471.3|12470.4|926
1593703500000|2020-07-02 15:25:00|12476.1|12474.6|12475|12474.1|12479.6|12478.1|12474.1|12472.8|903
1593703800000|2020-07-02 15:30:00|12475.2|12474.3|12479.3|12477.8|12479.3|12478|12473.2|12471.8|778
1593704100000|2020-07-02 15:35:00|12478.9|12477.4|12479.3|12477.8|12482.8|12481.6|12476.9|12475.8|859
1593704400000|2020-07-02 15:40:00|12479.4|12477.9|12480.3|12478.8|12481.6|12480.4|12477.4|12476.5|625
1593704700000|2020-07-02 15:45:00|12480.2|12478.7|12477.2|12475.7|12481.8|12480.4|12474.8|12473.6|658
1593705000000|2020-07-02 15:50:00|12477.1|12475.6|12473.1|12471.6|12478.1|12476.6|12471.6|12470.4|703
1593705300000|2020-07-02 15:55:00|12473|12471.5|12467.8|12466.3|12474.1|12472.9|12467.6|12466.2|682
1593705600000|2020-07-02 16:00:00|12468|12466.5|12459.5|12458.6|12468.9|12467.7|12456.9|12456|871
1593705900000|2020-07-02 16:05:00|12459.6|12458.7|12459|12458.1|12460.5|12459.5|12456.9|12455.6|643
1593706200000|2020-07-02 16:10:00|12459.1|12458.2|12461.6|12460.1|12462.9|12461.8|12458.5|12457.5|800
1593706500000|2020-07-02 16:15:00|12461.5|12460.6|12465.2|12464.3|12466.3|12465.1|12458.9|12457.4|632
1593706800000|2020-07-02 16:20:00|12465.1|12464.2|12464.2|12463.3|12466.6|12465.4|12463.2|12462.3|621
1593707100000|2020-07-02 16:25:00|12464.1|12463.2|12462.3|12461.4|12465.1|12464.2|12460.4|12459.2|665
1593707400000|2020-07-02 16:30:00|12462.6|12461.7|12461.2|12460.3|12463.7|12462.6|12460.6|12459.7|589
1593707700000|2020-07-02 16:35:00|12461.1|12460.2|12464.5|12463|12465.9|12464.7|12461.1|12459.8|566
1593708000000|2020-07-02 16:40:00|12464.4|12462.9|12463.7|12462.2|12466|12465.1|12462.1|12461.2|518
1593708300000|2020-07-02 16:45:00|12463.6|12462.7|12462.4|12460.9|12464.4|12463.3|12461.2|12459.9|540
1593708600000|2020-07-02 16:50:00|12462.3|12461.5|12465.2|12464.3|12466.1|12465.2|12461.6|12460.7|442
1593708900000|2020-07-02 16:55:00|12465.1|12464.2|12462.1|12460.6|12465.2|12464.3|12459.4|12458.4|718
1593709200000|2020-07-02 17:00:00|12462.2|12460.7|12467|12466.1|12467.1|12466.2|12460|12458.6|655
1593709500000|2020-07-02 17:05:00|12466.5|12465.6|12464.2|12463.3|12466.6|12465.7|12463.2|12462.3|362
1593709800000|2020-07-02 17:10:00|12464.1|12463.2|12466.5|12465|12467.8|12466.7|12463.3|12462.4|464
1593710100000|2020-07-02 17:15:00|12466.6|12465.1|12465.1|12464.2|12467.6|12466.4|12464.6|12463.3|463
1593710400000|2020-07-02 17:20:00|12465.2|12464.3|12468.4|12466.9|12469|12467.8|12464.5|12463.6|354
1593710700000|2020-07-02 17:25:00|12468.2|12466.7|12465.3|12464.4|12468.5|12467.4|12465|12463.8|269
1593711000000|2020-07-02 17:30:00|12465.2|12464.3|12465.1|12464.2|12466.8|12465.6|12464.6|12463.7|211
1593711300000|2020-07-02 17:35:00|12465|12464.1|12468|12466.5|12468.1|12466.9|12464.9|12463.8|244
1593711600000|2020-07-02 17:40:00|12467.7|12466.8|12468.3|12467.4|12470.3|12469.2|12467.7|12466.6|277
1593711900000|2020-07-02 17:45:00|12468.4|12467.5|12462.9|12462|12468.4|12467.5|12462.9|12461.8|417
1593712200000|2020-07-02 17:50:00|12463|12462.1|12465.2|12463.7|12465.5|12464.3|12462.9|12461.8|323
1593712500000|2020-07-02 17:55:00|12465.3|12463.8|12465.3|12464.4|12466.8|12465.7|12464.9|12463.4|428
1593712800000|2020-07-02 18:00:00|12465.6|12464.7|12461.9|12460.4|12466.4|12465|12460.7|12459.5|494
1593713100000|2020-07-02 18:05:00|12462|12460.5|12461.1|12460.2|12464.2|12462.7|12461|12460.1|422
1593713400000|2020-07-02 18:10:00|12461|12460.1|12464.3|12462.8|12464.4|12463|12460|12458.8|441
1593713700000|2020-07-02 18:15:00|12464.4|12462.9|12461.8|12460.9|12464.7|12463.4|12461.7|12460.8|295
1593714000000|2020-07-02 18:20:00|12461.7|12460.8|12465.2|12464.3|12465.5|12464.6|12460.8|12459.9|361
1593714300000|2020-07-02 18:25:00|12465.3|12464.4|12464.3|12463.4|12465.3|12464.4|12462.1|12461.2|345
1593714600000|2020-07-02 18:30:00|12464.2|12463.3|12465.1|12464.2|12466.3|12465.2|12463.9|12462.7|314
1593714900000|2020-07-02 18:35:00|12465|12464.1|12462.3|12460.8|12465.4|12464.2|12462|12460.8|448
1593715200000|2020-07-02 18:40:00|12462.2|12460.7|12461|12460.1|12462.5|12461.4|12460.1|12459.1|418
1593715500000|2020-07-02 18:45:00|12461.1|12460.2|12463|12462.1|12463.4|12462.3|12460.9|12460|357
1593715800000|2020-07-02 18:50:00|12462.4|12461.5|12461.8|12460.9|12463.1|12461.9|12460.1|12459.1|387
1593716100000|2020-07-02 18:55:00|12461.9|12461|12464.4|12463.5|12464.6|12463.5|12460.4|12459.2|543
1593716400000|2020-07-02 19:00:00|12464.3|12463.4|12462.7|12461.2|12465.7|12464.4|12462.3|12461|457
1593716700000|2020-07-02 19:05:00|12462.6|12461.1|12463.2|12462.3|12464|12462.8|12462.1|12460.9|329
1593717000000|2020-07-02 19:10:00|12463.1|12462.2|12465.4|12464.5|12466|12465|12462.4|12461.2|370
1593717300000|2020-07-02 19:15:00|12465.5|12464.6|12466.6|12465.7|12467.8|12466.5|12465.1|12464.2|279
1593717600000|2020-07-02 19:20:00|12466.7|12465.8|12465.2|12463.7|12466.7|12465.8|12464|12462.9|229
1593717900000|2020-07-02 19:25:00|12465.1|12463.6|12464.4|12463.5|12465.6|12464.5|12464|12462.5|286
1593718200000|2020-07-02 19:30:00|12464.3|12463.4|12465.3|12464.4|12466.9|12465.6|12463.6|12462.2|349
1593718500000|2020-07-02 19:35:00|12465.4|12464.5|12464.5|12463.6|12465.9|12464.8|12464.4|12463.2|275
1593718800000|2020-07-02 19:40:00|12464.6|12463.7|12464.7|12463.2|12465.9|12464.7|12463.6|12462.5|296
1593719100000|2020-07-02 19:45:00|12464.6|12463.1|12463.4|12462.5|12465.7|12464.5|12463.3|12462.1|219
1593719400000|2020-07-02 19:50:00|12463.3|12462.4|12459.5|12458|12463.5|12462.6|12458.6|12457.1|363
1593719700000|2020-07-02 19:55:00|12459.4|12457.9|12463.5|12462.6|12464|12463.1|12457.9|12456.7|612
1593720000000|2020-07-02 20:00:00|12463.7|12462.2|12464.8|12463.3|12466.8|12465.7|12463.5|12462.2|513
1593720300000|2020-07-02 20:05:00|12464.9|12463.4|12465.3|12463.8|12466.7|12465.3|12463.1|12461.8|402
1593720600000|2020-07-02 20:10:00|12465.2|12463.7|12463.9|12462.4|12465.4|12463.9|12462.3|12460.8|347
1593720900000|2020-07-02 20:15:00|12463.8|12462.3|12466.7|12465.2|12466.8|12465.6|12463.3|12462.1|168
1593721200000|2020-07-02 20:20:00|12466.6|12465.1|12466|12464.5|12468.5|12467|12465.8|12464.3|297
1593721500000|2020-07-02 20:25:00|12466.3|12464.8|12468.6|12467.1|12468.9|12467.7|12466.3|12464.8|267
1593721800000|2020-07-02 20:30:00|12468.5|12467|12466.6|12465.1|12468.5|12467|12464.8|12463.2|310
1593722100000|2020-07-02 20:35:00|12466.7|12465.2|12467.5|12466|12468|12466.5|12465.2|12463.7|323
1593722400000|2020-07-02 20:40:00|12467.6|12466.1|12466.6|12465.1|12468.8|12467.2|12466.3|12464.9|194
1593722700000|2020-07-02 20:45:00|12466.7|12465.2|12469.7|12468.2|12470.2|12468.3|12466.1|12465|256
1593723000000|2020-07-02 20:50:00|12469.6|12468.1|12470|12468.5|12470.6|12468.7|12467.6|12466.1|351
1593723300000|2020-07-02 20:55:00|12469.9|12468.4|12469.1|12467|12471.3|12468.6|12468.4|12465.7|381
1593723600000|2020-07-02 21:00:00|12468.6|12467.1|12468.9|12458.9|12469.6|12467.2|12466.3|12458.9|26
1593723900000|2020-07-02 21:05:00|12470.4|12460.4|12471.2|12461.3|12472.1|12462.8|12466.8|12459.6|154
1593724200000|2020-07-02 21:10:00|12471.3|12461.2|12468.1|12461.9|12472.2|12463.3|12465.5|12459.8|250
1593724500000|2020-07-02 21:15:00|12467.6|12461.8|12474.9|12464.9|12476.1|12466.1|12467.3|12461|287
1593724800000|2020-07-02 21:20:00|12475.2|12465.2|12477.3|12467.3|12478.3|12469.1|12474.5|12465.1|263
1593725100000|2020-07-02 21:25:00|12477.5|12467.5|12476|12466|12477.6|12468.1|12475.1|12465.1|136
1593725400000|2020-07-02 21:30:00|12475.5|12465.5|12473.7|12463.7|12475.6|12465.8|12473.5|12463.5|243
1593725700000|2020-07-02 21:35:00|12474|12464|12474.1|12464.1|12474.7|12464.7|12471.9|12461.9|284
1593726000000|2020-07-02 21:40:00|12473.8|12463.8|12474.1|12464.1|12475|12465|12471.9|12461.9|237
1593726300000|2020-07-02 21:45:00|12472.8|12462.8|12472.1|12462.5|12474.1|12464.5|12469.6|12461.6|253
1593726600000|2020-07-02 21:50:00|12472.2|12462.4|12471.5|12463.1|12473.2|12464.6|12468.6|12461.4|258
1593726900000|2020-07-02 21:55:00|12471.1|12462.3|12472.2|12463.3|12474.8|12465.3|12470.8|12462.1|302
1593727200000|2020-07-02 22:00:00|12472|12462.9|12469|12465.9|12473.1|12466.3|12468.6|12462.7|646
1593727500000|2020-07-02 22:05:00|12469.1|12466|12468.8|12466.5|12470.3|12467.4|12468.4|12465.8|466
1593727800000|2020-07-02 22:10:00|12468.7|12466.6|12469.4|12467.1|12469.8|12467.6|12468.2|12466.3|237
1593728100000|2020-07-02 22:15:00|12469|12467.5|12468.8|12467.3|12470.5|12468.9|12468.6|12466.5|211
1593728400000|2020-07-02 22:20:00|12469.2|12466.9|12467.7|12466.2|12469.4|12467.4|12467.4|12465.9|166
1593728700000|2020-07-02 22:25:00|12467.8|12466.3|12468.7|12467.2|12469.5|12467.8|12467.5|12465.7|250
1593729000000|2020-07-02 22:30:00|12468.8|12467.3|12468.6|12467.1|12469.1|12467.6|12468.2|12466.6|169
1593729300000|2020-07-02 22:35:00|12468.5|12467|12468.4|12466.9|12469.7|12468.2|12468.2|12466.6|191
1593729600000|2020-07-02 22:40:00|12468.5|12467|12470.5|12469|12471|12469.5|12467.8|12466.3|344
1593729900000|2020-07-02 22:45:00|12470.6|12469.1|12470.9|12469.4|12471.1|12469.6|12469.6|12468.1|261
1593730200000|2020-07-02 22:50:00|12471|12469.5|12471.1|12469.6|12472.1|12470.6|12470.9|12469.4|132
1593730500000|2020-07-02 22:55:00|12471.2|12469.7|12471.7|12470.2|12472.2|12470.7|12471|12469.5|118
1593730800000|2020-07-02 23:00:00|12470.9|12469.4|12468.7|12467.2|12470.9|12469.4|12468|12466.5|301
1593731100000|2020-07-02 23:05:00|12468.8|12467.3|12469.9|12468.4|12470|12468.5|12468.1|12466.6|127
1593731400000|2020-07-02 23:10:00|12469.8|12468.3|12469.6|12468.1|12470.5|12469|12469.4|12467.9|103
1593731700000|2020-07-02 23:15:00|12469.8|12468.3|12469.6|12468.1|12469.9|12468.5|12469.2|12467.7|103
1593732000000|2020-07-02 23:20:00|12469.5|12468|12467.7|12466.2|12469.7|12468.2|12467.3|12465.8|133
1593732300000|2020-07-02 23:25:00|12467.8|12466.3|12469|12467.5|12469.1|12467.6|12467.6|12466.1|184
1593732600000|2020-07-02 23:30:00|12468.9|12467.4|12470|12468.5|12470.8|12469.3|12468.8|12467.3|145
1593732900000|2020-07-02 23:35:00|12470.1|12468.6|12472.9|12471.4|12473|12471.7|12470|12468.5|152
1593733200000|2020-07-02 23:40:00|12472.8|12471.3|12471.7|12470.2|12473.7|12472.2|12471|12469.6|233
1593733500000|2020-07-02 23:45:00|12471.8|12470.3|12471.1|12469.6|12471.8|12470.3|12470.5|12469|196
1593733800000|2020-07-02 23:50:00|12471|12469.5|12469.9|12468.4|12471.2|12469.7|12469.4|12467.9|228
1593734100000|2020-07-02 23:55:00|12469.8|12468.3|12466.9|12465.4|12470.1|12468.6|12465.8|12464.3|340
1593734400000|2020-07-03 00:00:00|12466.8|12465.3|12465.1|12463.6|12469.3|12467.8|12463.4|12461.9|535
1593734700000|2020-07-03 00:05:00|12465|12463.5|12467.4|12465.9|12467.7|12466.2|12463.2|12461.7|371
1593735000000|2020-07-03 00:10:00|12467.5|12466|12466.1|12464.6|12468.6|12467.1|12466.1|12464.6|208
1593735300000|2020-07-03 00:15:00|12466.2|12464.7|12467.5|12466|12468.1|12466.8|12465.8|12464.3|255
1593735600000|2020-07-03 00:20:00|12467.4|12465.9|12463.7|12462.2|12467.5|12466.1|12463.3|12462|363
1593735900000|2020-07-03 00:25:00|12463.8|12462.3|12465.1|12464.2|12465.4|12464.3|12463.7|12462.2|296
1593736200000|2020-07-03 00:30:00|12465|12464.1|12463.9|12462.4|12466.8|12465.6|12463.2|12461.7|266
1593736500000|2020-07-03 00:35:00|12464|12462.5|12461.9|12460.4|12464|12462.6|12461.8|12460.3|191
1593736800000|2020-07-03 00:40:00|12462|12460.5|12463.1|12462.2|12463.6|12462.6|12461.3|12460.2|238
1593737100000|2020-07-03 00:45:00|12463.2|12462.3|12460.1|12459.2|12463.6|12462.4|12459.9|12458.9|270
1593737400000|2020-07-03 00:50:00|12460|12459.1|12459.7|12458.2|12461.6|12460.4|12458.3|12457.1|333
1593737700000|2020-07-03 00:55:00|12460|12458.5|12463.5|12462|12464.7|12463.3|12459.7|12458.4|473
1593738000000|2020-07-03 01:00:00|12463.6|12462.1|12459.8|12458.3|12463.9|12462.4|12459.1|12457.6|532
1593738300000|2020-07-03 01:05:00|12459.7|12458.2|12464.1|12462.6|12464.4|12462.9|12459.7|12458.2|279
1593738600000|2020-07-03 01:10:00|12464|12462.5|12465.3|12463.8|12465.8|12464.3|12463.3|12461.8|310
1593738900000|2020-07-03 01:15:00|12465|12464.1|12471|12469.5|12472.1|12470.9|12465|12463.8|426
1593739200000|2020-07-03 01:20:00|12471.1|12469.6|12472.1|12470.6|12473.1|12471.6|12470.5|12469|350
1593739500000|2020-07-03 01:25:00|12472|12470.5|12470.1|12468.6|12472.7|12471.2|12469.9|12468.5|293
1593739800000|2020-07-03 01:30:00|12470|12468.5|12470.6|12469.1|12473.6|12472.1|12469|12467.6|477
1593740100000|2020-07-03 01:35:00|12470.5|12469|12469|12467.5|12470.8|12469.3|12467.7|12466.3|377
1593740400000|2020-07-03 01:40:00|12468.9|12467.4|12465.9|12464.4|12470|12468.7|12464.8|12463.3|394
1593740700000|2020-07-03 01:45:00|12466.4|12464.9|12467.7|12466.2|12469.7|12468.2|12465.2|12463.9|536
1593741000000|2020-07-03 01:50:00|12467.6|12466.1|12466|12464.5|12469.4|12468.2|12465.7|12464.3|364
1593741300000|2020-07-03 01:55:00|12465.9|12464.4|12463.7|12462.2|12466.6|12465.3|12463.2|12461.7|385
1593741600000|2020-07-03 02:00:00|12464.1|12462.6|12462.9|12462|12464.1|12462.7|12461.3|12460.1|388
1593741900000|2020-07-03 02:05:00|12463.1|12462.2|12465.9|12465|12466.3|12465.2|12462.9|12461.4|324
1593742200000|2020-07-03 02:10:00|12466|12465.1|12462.8|12461.3|12466.1|12465.1|12461.8|12460.7|382
1593742500000|2020-07-03 02:15:00|12462.9|12461.4|12462.4|12460.9|12463.8|12462.5|12462.1|12460.6|322
1593742800000|2020-07-03 02:20:00|12462.5|12461|12462.3|12460.8|12463.3|12461.8|12461.3|12460.2|259
1593743100000|2020-07-03 02:25:00|12461.9|12461|12465.1|12463.6|12466.2|12464.9|12461.8|12460.7|330
1593743400000|2020-07-03 02:30:00|12465|12463.5|12463.7|12462.2|12465.7|12464.2|12462.4|12461.1|323
1593743700000|2020-07-03 02:35:00|12463.6|12462.1|12463.4|12462.5|12464.5|12463.3|12463|12461.5|312
1593744000000|2020-07-03 02:40:00|12463.8|12462.3|12463.4|12461.9|12465.6|12464.3|12463.3|12461.8|328
1593744300000|2020-07-03 02:45:00|12463.5|12462|12462.9|12462|12464.7|12463.3|12462|12460.8|270
1593744600000|2020-07-03 02:50:00|12463|12462.1|12462.6|12461.1|12464.3|12463|12462.5|12461|259
1593744900000|2020-07-03 02:55:00|12462.5|12461|12460.3|12459.4|12462.7|12461.4|12459.8|12458.6|278
1593745200000|2020-07-03 03:00:00|12461.1|12459.6|12461.3|12460.4|12461.7|12460.5|12459.9|12458.9|309
1593745500000|2020-07-03 03:05:00|12461.4|12460.5|12462.9|12461.4|12463.1|12461.7|12461.4|12459.9|236
1593745800000|2020-07-03 03:10:00|12463|12461.5|12462.5|12461|12463.6|12462.1|12461.1|12459.6|272
1593746100000|2020-07-03 03:15:00|12462.7|12461.2|12463.4|12461.9|12463.8|12462.5|12462.2|12460.7|190
1593746400000|2020-07-03 03:20:00|12463.5|12462|12464.7|12463.2|12466.5|12465|12463.4|12461.9|270
1593746700000|2020-07-03 03:25:00|12464.8|12463.3|12466.9|12465.4|12467.2|12465.7|12464.2|12462.7|252
1593747000000|2020-07-03 03:30:00|12466.8|12465.3|12467|12465.5|12467.7|12466.2|12465.2|12463.7|254
1593747300000|2020-07-03 03:35:00|12467.1|12465.6|12468.7|12467.2|12468.8|12467.3|12466.8|12465.3|292
1593747600000|2020-07-03 03:40:00|12468.6|12467.1|12467.6|12466.1|12468.7|12467.2|12466.2|12464.9|301
1593747900000|2020-07-03 03:45:00|12467.7|12466.2|12466|12464.5|12467.8|12466.6|12464.6|12463.4|249
1593748200000|2020-07-03 03:50:00|12466.1|12464.6|12466.9|12465.4|12467.8|12466.8|12466|12464.6|346
1593748500000|2020-07-03 03:55:00|12467|12465.5|12466.7|12465.2|12467.7|12466.4|12464.4|12463.2|478
1593748800000|2020-07-03 04:00:00|12466.3|12465.4|12466.2|12464.7|12468.5|12467|12464.7|12463.2|494
1593749100000|2020-07-03 04:05:00|12466.3|12464.8|12466.6|12465.1|12466.8|12465.5|12464.5|12463.3|315
1593749400000|2020-07-03 04:10:00|12466.5|12465|12464.8|12463.3|12466.6|12465.1|12464.2|12462.7|403
1593749700000|2020-07-03 04:15:00|12464.9|12463.4|12463.7|12462.8|12464.9|12463.4|12460.9|12459.8|444
1593750000000|2020-07-03 04:20:00|12463.5|12462.6|12464.2|12462.7|12465.4|12464.3|12463.2|12462|338
1593750300000|2020-07-03 04:25:00|12464.3|12462.8|12461.2|12460.3|12464.7|12463.5|12461.2|12460.2|428
1593750600000|2020-07-03 04:30:00|12461.1|12460.2|12458.4|12457.5|12461.6|12460.5|12457.8|12456.6|383
1593750900000|2020-07-03 04:35:00|12458.5|12457.6|12461.5|12460|12461.6|12460.1|12458.2|12457.2|258
1593751200000|2020-07-03 04:40:00|12461.6|12460.1|12459.5|12458|12462.7|12461.5|12458.6|12457.3|234
1593751500000|2020-07-03 04:45:00|12459.4|12457.9|12463.6|12462.1|12464|12462.8|12459.2|12457.9|283
1593751800000|2020-07-03 04:50:00|12463.7|12462.2|12463.2|12462.3|12464.8|12463.9|12462.2|12460.9|263
1593752100000|2020-07-03 04:55:00|12463.1|12462.2|12460.8|12459.3|12463.2|12462.3|12460.4|12459|373
1593752400000|2020-07-03 05:00:00|12460.7|12459.2|12460.5|12459.6|12461.7|12460.5|12459.7|12458.4|436
1593752700000|2020-07-03 05:05:00|12460.6|12459.7|12460.6|12459.1|12461.7|12460.5|12459.2|12457.7|444
1593753000000|2020-07-03 05:10:00|12460.3|12459.4|12460.4|12459.5|12461.5|12460.3|12459|12458|335
1593753300000|2020-07-03 05:15:00|12460.5|12459.6|12460.3|12459.4|12460.9|12459.8|12459.4|12458.2|245
1593753600000|2020-07-03 05:20:00|12460.4|12459.5|12460.4|12459.5|12460.8|12459.8|12459.3|12458.4|244
1593753900000|2020-07-03 05:25:00|12460.3|12459.4|12462.2|12461.3|12463.1|12461.9|12460.3|12459.2|290
1593754200000|2020-07-03 05:30:00|12462.1|12461.2|12464.6|12463.1|12464.7|12463.2|12461.3|12460|385
1593754500000|2020-07-03 05:35:00|12464.7|12463.2|12462.4|12461.5|12465.9|12464.8|12462|12460.9|366
1593754800000|2020-07-03 05:40:00|12462.8|12461.3|12464.2|12463.3|12464.6|12463.7|12462.1|12460.9|249
1593755100000|2020-07-03 05:45:00|12464.3|12463.4|12465.3|12464.4|12466.1|12464.9|12463.6|12462.4|311
1593755400000|2020-07-03 05:50:00|12465.5|12464|12466.9|12466|12467.8|12466.7|12465.1|12463.9|330
1593755700000|2020-07-03 05:55:00|12466.8|12465.9|12467.7|12466.2|12467.9|12466.6|12465.6|12464.5|406
1593756000000|2020-07-03 06:00:00|12467.6|12466.1|12463.7|12462.2|12467.6|12466.1|12463.5|12462.2|533
1593756300000|2020-07-03 06:05:00|12463.8|12462.3|12470.4|12469.5|12470.9|12469.6|12463.7|12462.2|356
1593756600000|2020-07-03 06:10:00|12470.3|12469.4|12470.1|12469.2|12471|12469.8|12466.4|12465.1|426
1593756900000|2020-07-03 06:15:00|12470.3|12469.4|12474.7|12473.2|12477.6|12476.1|12469.8|12468.4|640
1593757200000|2020-07-03 06:20:00|12474.6|12473.1|12473.7|12472.8|12476|12474.5|12471.6|12470.1|660
1593757500000|2020-07-03 06:25:00|12473.6|12472.7|12477.6|12476.1|12479.5|12478.5|12472.2|12471|571
1593757800000|2020-07-03 06:30:00|12477.4|12476.5|12474.3|12473.4|12479.3|12478.3|12473.9|12472.5|558
1593758100000|2020-07-03 06:35:00|12474.4|12473.5|12478.4|12477.5|12478.8|12477.6|12474.3|12472.9|487
1593758400000|2020-07-03 06:40:00|12478.6|12477.1|12478.3|12477.4|12481.5|12480.3|12478.1|12477|554
1593758700000|2020-07-03 06:45:00|12478.2|12477.3|12478.3|12477.4|12478.9|12477.8|12476.4|12475.3|394
1593759000000|2020-07-03 06:50:00|12478.4|12477.5|12475.2|12474.3|12479|12478.1|12473.9|12473|336
1593759300000|2020-07-03 06:55:00|12475.3|12474.4|12477.5|12476|12477.8|12476.6|12474.7|12473.5|515
1593759600000|2020-07-03 07:00:00|12477.3|12476.4|12473.7|12472.8|12478.6|12477.7|12473|12472.1|532
1593759900000|2020-07-03 07:05:00|12473.6|12472.7|12475.5|12474.6|12477|12475.8|12472|12471.1|624
1593760200000|2020-07-03 07:10:00|12475.4|12474.5|12483.2|12482.3|12483.8|12482.5|12475.4|12474.5|632
1593760500000|2020-07-03 07:15:00|12483.1|12482.2|12484.1|12483.2|12487.2|12486.2|12481.1|12480.2|695
1593760800000|2020-07-03 07:20:00|12484.2|12483.3|12468.9|12467.4|12484.8|12483.9|12466.1|12464.8|757
1593761100000|2020-07-03 07:25:00|12468.8|12467.9|12469.6|12468.1|12472.5|12471.3|12468.2|12467|713
1593761400000|2020-07-03 07:30:00|12469|12467.5|12456|12455.1|12470.3|12468.8|12451.2|12449.7|1051
1593761700000|2020-07-03 07:35:00|12455.9|12455|12442.3|12440.8|12461.8|12460.6|12439|12437.5|1003
1593762000000|2020-07-03 07:40:00|12442|12440.5|12446.8|12445.3|12448.5|12447|12441.7|12440.2|1002
1593762300000|2020-07-03 07:45:00|12447.2|12445.7|12456.5|12455|12457.6|12456.1|12444.3|12443.1|939
1593762600000|2020-07-03 07:50:00|12456.4|12454.9|12451.6|12450.1|12456.5|12455|12451.3|12450|716
1593762900000|2020-07-03 07:55:00|12451.7|12450.2|12459.3|12458.4|12460.1|12458.8|12450.7|12449.7|830
1593763200000|2020-07-03 08:00:00|12459.1|12458.2|12457.9|12456.4|12460.1|12458.9|12454.9|12453.4|629
1593763500000|2020-07-03 08:05:00|12457.8|12456.3|12460.7|12459.8|12461.7|12460.2|12457.3|12456.1|630
1593763800000|2020-07-03 08:10:00|12460.8|12459.9|12461.9|12461|12462.5|12461.3|12457.4|12456.2|502
1593764100000|2020-07-03 08:15:00|12461.7|12460.8|12465.4|12464.5|12467.1|12466.2|12461.4|12460.4|699
1593764400000|2020-07-03 08:20:00|12465.3|12464.4|12468.7|12467.8|12469.6|12468.4|12463|12461.9|714
1593764700000|2020-07-03 08:25:00|12468.8|12467.9|12465.6|12461.2|12469.6|12468.6|12464.5|12461.2|703
1593765000000|2020-07-03 08:30:00|12465.2|12462.1|12469|12467.5|12469.4|12468.2|12459.5|12458.3|771
1593765300000|2020-07-03 08:35:00|12469.1|12467.6|12467.3|12466.4|12470.2|12468.7|12463.6|12462.7|659
1593765600000|2020-07-03 08:40:00|12467.2|12466.3|12464.6|12463.1|12471.4|12470.4|12464.3|12463.1|637
1593765900000|2020-07-03 08:45:00|12464.7|12463.2|12459.6|12458.1|12464.9|12464|12458|12456.9|721
1593766200000|2020-07-03 08:50:00|12459.7|12458.2|12464.4|12463.5|12465.7|12464.8|12458.9|12458|634
1593766500000|2020-07-03 08:55:00|12464.5|12463.6|12463.8|12462.3|12465.5|12464.6|12462.7|12461.7|467
1593766800000|2020-07-03 09:00:00|12463.7|12462.2|12460.1|12459.2|12463.7|12462.2|12458.3|12457.4|484
1593767100000|2020-07-03 09:05:00|12460|12459.1|12461.9|12461|12462.3|12461.3|12457.9|12456.7|506
1593767400000|2020-07-03 09:10:00|12461.8|12460.9|12452.6|12451.7|12461.9|12461|12451.3|12450.4|548
1593767700000|2020-07-03 09:15:00|12452.5|12451.6|12447.6|12446.1|12453.5|12452.6|12444.2|12442.9|641
1593768000000|2020-07-03 09:20:00|12447.7|12446.2|12448.1|12447.2|12449.1|12447.7|12443.4|12442.5|465
1593768300000|2020-07-03 09:25:00|12448.5|12447.6|12441.3|12440.4|12448.5|12447.6|12440.2|12439.1|519
1593768600000|2020-07-03 09:30:00|12441.2|12440.3|12444.3|12443.4|12445|12444.1|12440.2|12439.3|627
1593768900000|2020-07-03 09:35:00|12444.4|12443.5|12444.5|12443|12447.1|12445.7|12443|12441.5|579
1593769200000|2020-07-03 09:40:00|12444.4|12442.9|12448.5|12447.6|12449.3|12448.4|12444.2|12442.7|595
1593769500000|2020-07-03 09:45:00|12448.4|12447.5|12442.2|12441.3|12449.6|12448.4|12442.2|12441.3|586
1593769800000|2020-07-03 09:50:00|12442.3|12441.4|12447.5|12446.6|12449|12447.8|12441.4|12440.1|555
1593770100000|2020-07-03 09:55:00|12447.6|12446.7|12451.5|12450|12451.6|12450.3|12447.5|12446.6|510
1593770400000|2020-07-03 10:00:00|12451.4|12449.9|12450.6|12449.1|12452.6|12451.1|12443.5|12442.2|658
1593770700000|2020-07-03 10:05:00|12450.5|12449|12445.9|12445|12450.8|12449.6|12442.2|12441.1|567
1593771000000|2020-07-03 10:10:00|12445.8|12444.9|12443|12441.5|12449.7|12448.2|12441.9|12440.6|766
1593771300000|2020-07-03 10:15:00|12443.1|12441.6|12446.9|12445.4|12448.2|12446.7|12441.9|12440.8|728
1593771600000|2020-07-03 10:20:00|12446.8|12445.3|12451.6|12450.1|12451.7|12450.6|12445.1|12443.6|641
1593771900000|2020-07-03 10:25:00|12451.7|12450.2|12456.5|12455.6|12457.9|12456.6|12449.8|12448.5|602
1593772200000|2020-07-03 10:30:00|12456.6|12455.7|12460.3|12459.4|12460.8|12459.6|12455.6|12454.2|551
1593772500000|2020-07-03 10:35:00|12460.2|12459.3|12455.1|12453.6|12462.5|12461|12455|12453.5|594
1593772800000|2020-07-03 10:40:00|12455.2|12453.7|12452.7|12451.8|12457.2|12456|12452|12450.8|535
1593773100000|2020-07-03 10:45:00|12452.8|12451.9|12454|12453.1|12458.8|12457.7|12451.9|12450.7|544
1593773400000|2020-07-03 10:50:00|12454.3|12452.8|12456.8|12455.3|12457.5|12456.3|12454|12452.7|407
1593773700000|2020-07-03 10:55:00|12456.9|12455.4|12458.6|12457.7|12459.5|12458.3|12455.4|12454.3|565
1593774000000|2020-07-03 11:00:00|12458.5|12457.6|12455.6|12454.7|12458.8|12457.6|12454|12453.1|631
1593774300000|2020-07-03 11:05:00|12455.5|12454.6|12455.9|12455|12457.3|12456.4|12450.9|12449.6|536
1593774600000|2020-07-03 11:10:00|12456|12455.1|12458.1|12457.2|12458.3|12457.4|12455.9|12455|410
1593774900000|2020-07-03 11:15:00|12458|12457.1|12458.5|12457|12459.4|12458.3|12455.1|12454.2|713
1593775200000|2020-07-03 11:20:00|12458.1|12457.2|12455.9|12454.4|12461.6|12460.5|12455|12454.1|545
1593775500000|2020-07-03 11:25:00|12455.6|12454.7|12446.8|12445.9|12456.4|12455.5|12445.8|12444.5|687
1593775800000|2020-07-03 11:30:00|12447.4|12445.8|12455.2|12454.3|12456.7|12455.8|12444.4|12443.5|658
1593776100000|2020-07-03 11:35:00|12455.1|12454.2|12456.2|12454.7|12457.7|12456.4|12453.5|12452.2|471
1593776400000|2020-07-03 11:40:00|12456.1|12454.6|12457|12455.5|12457.5|12456.4|12453.6|12452.1|508
1593776700000|2020-07-03 11:45:00|12457.1|12455.6|12457.2|12455.7|12458.2|12457.2|12455|12453.8|447
1593777000000|2020-07-03 11:50:00|12457.1|12455.6|12457.7|12456.8|12458.8|12457.4|12455.8|12454.7|398
1593777300000|2020-07-03 11:55:00|12458|12456.5|12453.7|12452.2|12459.1|12457.9|12452.3|12450.8|753
1593777600000|2020-07-03 12:00:00|12453.6|12452.1|12454|12452.5|12454.5|12453.3|12450.1|12448.6|796
1593777900000|2020-07-03 12:05:00|12453.9|12453|12455.9|12455|12456.2|12455.2|12453.1|12452|513
1593778200000|2020-07-03 12:10:00|12456.1|12455.2|12455.4|12453.9|12457.3|12456.1|12455|12453.6|413
1593778500000|2020-07-03 12:15:00|12455.3|12453.8|12456.2|12455.3|12456.6|12455.5|12451.9|12450.8|492
1593778800000|2020-07-03 12:20:00|12456.4|12455.5|12455.5|12454.6|12458.1|12456.7|12454.8|12453.6|384
1593779100000|2020-07-03 12:25:00|12455.6|12454.7|12458.3|12457.4|12459.9|12458.7|12455|12453.9|393
1593779400000|2020-07-03 12:30:00|12458.4|12457.5|12459.7|12458.2|12460.2|12458.9|12456.3|12455.1|387
1593779700000|2020-07-03 12:35:00|12459.6|12458.1|12458|12456.5|12459.8|12458.5|12456.7|12455.3|518
1593780000000|2020-07-03 12:40:00|12457.9|12456.4|12457.5|12456.6|12458.4|12457.4|12456|12454.7|375
1593780300000|2020-07-03 12:45:00|12457.3|12456.4|12458.3|12456.8|12459.9|12459|12457.3|12456.3|261
1593780600000|2020-07-03 12:50:00|12457.9|12457|12457.4|12456.5|12459.9|12458.7|12456.4|12455|422
1593780900000|2020-07-03 12:55:00|12457.3|12456.4|12456.3|12455.4|12458.6|12457.5|12456|12454.9|323
1593781200000|2020-07-03 13:00:00|12456.4|12455.5|12457.3|12456.4|12459.4|12458.4|12456|12454.8|336
1593781500000|2020-07-03 13:05:00|12457.2|12456.3|12455.2|12454.3|12458.4|12457.2|12455|12453.7|475
1593781800000|2020-07-03 13:10:00|12455.3|12454.4|12459.1|12458.2|12460.6|12459.4|12454.1|12453.2|417
1593782100000|2020-07-03 13:15:00|12459|12458.1|12462.6|12461.7|12464|12463.1|12459|12458.1|458
1593782400000|2020-07-03 13:20:00|12462.8|12461.9|12462.1|12461.2|12464|12462.5|12460.3|12459|319
1593782700000|2020-07-03 13:25:00|12462.5|12461|12463.5|12462.6|12464.4|12463.3|12459.5|12458.6|461
1593783000000|2020-07-03 13:30:00|12463.4|12462.5|12459.8|12458.9|12463.9|12463|12459.8|12458.6|650
1593783300000|2020-07-03 13:35:00|12460.1|12458.6|12459.4|12458.5|12460.2|12458.7|12457|12455.8|405
1593783600000|2020-07-03 13:40:00|12459.5|12458.6|12461.2|12460.3|12461.8|12460.5|12459.2|12458.3|410
1593783900000|2020-07-03 13:45:00|12461.4|12459.9|12463.9|12463|12464.3|12463.2|12460.4|12459.2|496
1593784200000|2020-07-03 13:50:00|12464|12463.1|12463.5|12462|12464.5|12463.3|12461.8|12460.6|452
1593784500000|2020-07-03 13:55:00|12463.2|12462.3|12464.4|12462.9|12464.8|12463.7|12460.1|12459.1|495
1593784800000|2020-07-03 14:00:00|12464.3|12462.8|12465.1|12463.6|12465.5|12464.2|12461.8|12460.8|660
1593785100000|2020-07-03 14:05:00|12465.3|12463.8|12469.7|12468.2|12470.4|12469.3|12464.3|12463.1|667
1593785400000|2020-07-03 14:10:00|12469.8|12468.3|12470.1|12468.6|12470.6|12469.5|12467.4|12466|375
1593785700000|2020-07-03 14:15:00|12470.2|12468.7|12468.2|12466.7|12471.3|12470.1|12464.5|12463.1|643
1593786000000|2020-07-03 14:20:00|12467.8|12466.9|12463.8|12462.9|12468.3|12467.3|12462.8|12461.6|478
1593786300000|2020-07-03 14:25:00|12463.9|12462.3|12461.1|12459.6|12464.3|12462.9|12458.9|12457.4|494
1593786600000|2020-07-03 14:30:00|12461.2|12459.7|12453.7|12452.8|12462.3|12461|12453.6|12452.4|617
1593786900000|2020-07-03 14:35:00|12453.6|12452.7|12452.9|12451.4|12454.4|12453.1|12446.5|12445|774
1593787200000|2020-07-03 14:40:00|12452.8|12451.3|12459.9|12459|12461.7|12460.3|12452.8|12451.3|673
1593787500000|2020-07-03 14:45:00|12460|12459.1|12463.4|12462.5|12464.6|12463.5|12457.7|12456.6|588
1593787800000|2020-07-03 14:50:00|12463.5|12462.6|12465.1|12463.6|12468.3|12466.8|12461.9|12460.6|834
1593788100000|2020-07-03 14:55:00|12465.3|12463.8|12467|12465.5|12472.3|12471.2|12462.7|12461.3|880
1593788400000|2020-07-03 15:00:00|12467.1|12465.6|12465.4|12463.9|12470.1|12469|12464.5|12463.2|711
1593788700000|2020-07-03 15:05:00|12465.3|12463.8|12465.2|12464.3|12466.4|12465.1|12463.7|12462.5|355
1593789000000|2020-07-03 15:10:00|12466.5|12465|12465.1|12463.6|12467.6|12466.1|12464.1|12462.6|338
1593789300000|2020-07-03 15:15:00|12465.2|12463.7|12463.5|12462|12471.6|12470.1|12463.4|12461.9|416
1593789600000|2020-07-03 15:20:00|12463.4|12461.9|12463.3|12461.8|12464.4|12462.9|12461.6|12460.1|354
1593789900000|2020-07-03 15:25:00|12463.1|12461.6|12468.4|12466.9|12469|12467.5|12462.5|12461.1|452
1593790200000|2020-07-03 15:30:00|12468.3|12466.8|12466.9|12466|12468.9|12467.5|12465.6|12464.1|438
1593790500000|2020-07-03 15:35:00|12467|12466.1|12468.2|12466.7|12471.6|12470.1|12466.7|12465.7|539
1593790800000|2020-07-03 15:40:00|12468.3|12466.8|12465.2|12463.7|12470.5|12469.2|12464.2|12462.9|430
1593791100000|2020-07-03 15:45:00|12465.3|12463.8|12463.5|12462|12465.4|12463.9|12461.4|12460.1|515
1593791400000|2020-07-03 15:50:00|12463.4|12461.9|12461.9|12461|12463.6|12462.4|12461.4|12460.2|222
1593791700000|2020-07-03 15:55:00|12462.2|12460.7|12467.2|12465.7|12467.5|12466|12461.7|12460.4|383
1593792000000|2020-07-03 16:00:00|12467.1|12465.6|12466.3|12464.8|12469.8|12468.5|12465.9|12464.6|471
1593792300000|2020-07-03 16:05:00|12466.2|12464.7|12466.8|12465.3|12468.5|12467.3|12465.1|12463.6|300
1593792600000|2020-07-03 16:10:00|12466.7|12465.2|12462.2|12460.7|12466.7|12465.2|12461.6|12460.1|434
1593792900000|2020-07-03 16:15:00|12461.8|12460.3|12462.4|12460.9|12462.9|12461.4|12460.9|12459.7|311
1593793200000|2020-07-03 16:20:00|12462.2|12460.7|12465.3|12463.8|12465.4|12463.9|12460.9|12459.4|315
1593793500000|2020-07-03 16:25:00|12465.4|12463.9|12466.5|12465|12466.9|12465.4|12465.3|12463.8|256
1593793800000|2020-07-03 16:30:00|12466.4|12464.9|12467.8|12466.3|12467.9|12466.4|12465.3|12463.8|245
1593794100000|2020-07-03 16:35:00|12467.9|12466.4|12467|12465.5|12467.9|12466.4|12464.8|12463.8|247
1593794400000|2020-07-03 16:40:00|12467.1|12465.6|12464.6|12463.1|12467.5|12466.3|12464.6|12463.1|224
1593794700000|2020-07-03 16:45:00|12465.3|12463.8|12467.3|12465.8|12467.6|12466.6|12465.3|12463.8|254
1593795000000|2020-07-03 16:50:00|12467.1|12465.6|12464.5|12463|12468.7|12467.2|12464.4|12462.9|347
1593795300000|2020-07-03 16:55:00|12464.3|12462.8|12471|12468.3|12471|12468.9|12463.9|12462.4|419
1593795600000|2020-07-03 17:00:00|12470.3|12468.8|12470.3|12468.8|12471.2|12468.9|12469|12466.6|288
1593795900000|2020-07-03 17:05:00|12470.2|12468.7|12469.5|12468|12470.4|12468.9|12468.1|12466.1|370
1593796200000|2020-07-03 17:10:00|12469.4|12467.9|12476.1|12466.1|12477.1|12469.1|12468.9|12462.3|789
1593796500000|2020-07-03 17:15:00|12475.8|12465.8|12468.8|12460.4|12476.1|12466.1|12468.2|12458.6|1221
1593796800000|2020-07-03 17:20:00|12468.9|12460.6|12468|12461.6|12469.8|12462.9|12467.1|12459.4|876
1593797100000|2020-07-03 17:25:00|12468.1|12461.8|12471.2|12462|12471.7|12465.2|12467.3|12459.5|1029
1593797400000|2020-07-03 17:30:00|12471.3|12462.1|12469.7|12462|12471.6|12464.8|12466.7|12459.5|1074
1593797700000|2020-07-03 17:35:00|12469.6|12461.9|12470.1|12461.2|12470.7|12463.9|12467.6|12458.7|1833
1593798000000|2020-07-03 17:40:00|12469.9|12461.5|12468.9|12461.9|12471.4|12467.3|12468.2|12460.1|1319
1593798300000|2020-07-03 17:45:00|12469.3|12462|12468.9|12463.5|12471.4|12465|12465.4|12459.2|1275
1593798600000|2020-07-03 17:50:00|12468|12464.4|12469.8|12461|12470.7|12465.4|12466.2|12458.3|1818
1593798900000|2020-07-03 17:55:00|12469.7|12460.9|12475.3|12465.3|12477.9|12473.5|12468.3|12459.2|1721
1593799200000|2020-07-03 18:00:00|12474.8|12464.8|12476.2|12470.3|12479.1|12475.4|12474|12464|1257
1593799500000|2020-07-03 18:05:00|12476.3|12470.2|12475.4|12469.7|12477.2|12471.3|12474.9|12468.4|650
1593799800000|2020-07-03 18:10:00|12475.6|12469.5|12475.5|12469.1|12477.3|12472.6|12474.8|12468.3|794
1593800100000|2020-07-03 18:15:00|12475.6|12469.3|12477.4|12470|12477.8|12472.2|12475.1|12467.8|932
1593800400000|2020-07-03 18:20:00|12477.3|12469.9|12476.6|12471.1|12478.6|12472.9|12475|12467.5|1025
1593800700000|2020-07-03 18:25:00|12476.5|12471|12475.9|12470.9|12477.4|12473|12475.3|12467.2|648
1593801000000|2020-07-03 18:30:00|12476|12471|12477.6|12473.9|12479.2|12474.6|12475.3|12468.4|584
1593801300000|2020-07-03 18:35:00|12478.2|12473.8|12478.9|12474.4|12479.3|12474.8|12476.6|12470.8|1304
1593801600000|2020-07-03 18:40:00|12479|12474.5|12478|12471.6|12479.9|12475.1|12477.1|12468.7|1023
1593801900000|2020-07-03 18:45:00|12477.9|12471.7|12477.9|12471.5|12479.2|12475|12476.7|12470.4|1058
1593802200000|2020-07-03 18:50:00|12477.8|12471.6|12478.8|12475|12480|12477.2|12476.6|12470.6|1646
1593802500000|2020-07-03 18:55:00|12478.6|12475.1|12478.8|12475.8|12479.9|12477.3|12477.9|12473.8|1049
1593802800000|2020-07-03 19:00:00|12478.7|12476.1|12478.5|12475.4|12479.4|12476.8|12477.3|12474.4|921
1593803100000|2020-07-03 19:05:00|12478.3|12475.2|12478.9|12475.4|12479.7|12476.8|12477|12474.2|1006
1593803400000|2020-07-03 19:10:00|12478.8|12475.5|12478.8|12475.7|12479.9|12476.5|12477.5|12474.7|766
1593803700000|2020-07-03 19:15:00|12478.9|12475.8|12479.7|12477|12480.6|12477.4|12478.2|12475|1027
1593804000000|2020-07-03 19:20:00|12479.5|12477.1|12478.8|12476.1|12479.8|12477.8|12477.8|12475|700
1593804300000|2020-07-03 19:25:00|12478.7|12476.2|12481.8|12478.1|12482.2|12478.1|12478.3|12475.1|967
1593804600000|2020-07-03 19:30:00|12481.7|12478|12480.4|12475.9|12482|12478|12478.7|12474.4|1001
1593804900000|2020-07-03 19:35:00|12480.3|12476.1|12480.5|12474.6|12481.7|12477.3|12478.6|12474.4|720
1593805200000|2020-07-03 19:40:00|12480.4|12474.8|12480.9|12475.4|12481.6|12476.5|12478.7|12474.3|689
1593805500000|2020-07-03 19:45:00|12481|12475.5|12480.4|12475.5|12481.9|12477.3|12478.3|12474.3|1005
1593805800000|2020-07-03 19:50:00|12480.3|12475.6|12482|12476.5|12484|12477.9|12479.6|12474.2|1317
1593806100000|2020-07-03 19:55:00|12482.1|12476.2|12481.6|12476.2|12483.3|12478.1|12479.6|12473.2|856
1593806400000|2020-07-03 20:00:00|12481.5|12476.3|12483|12477.2|12483.9|12480|12477.5|12474.7|598
1593806700000|2020-07-03 20:05:00|12484|12476.4|12480.6|12476.1|12484|12480.3|12479.1|12475.2|453
1593807000000|2020-07-03 20:10:00|12480.5|12475.9|12478.9|12477.4|12481.2|12478.4|12477.7|12474.9|336
1593807300000|2020-07-03 20:15:00|12480.3|12475.9|12477.3|12475.8|12481.4|12478.2|12477|12474.6|289
1593807600000|2020-07-03 20:20:00|12477.5|12476|12479.9|12478.4|12483.9|12478.6|12476.4|12472.6|427
1593807900000|2020-07-03 20:25:00|12481.9|12477.2|12481.9|12473.9|12484|12479.4|12478.9|12473.8|429
1593808200000|2020-07-03 20:30:00|12481.4|12475.4|12479.1|12477.6|12484.5|12481.7|12478.4|12472.3|295
1593808500000|2020-07-03 20:35:00|12479.5|12478|12479.6|12478.1|12483.3|12478.6|12478.4|12474.3|212
1593808800000|2020-07-03 20:40:00|12478.9|12477.4|12483|12478.4|12485.8|12479.5|12478.8|12476.5|275
1593809100000|2020-07-03 20:45:00|12483.5|12478.3|12484.8|12479.1|12486.5|12480.7|12483|12475.1|320
1593809400000|2020-07-03 20:50:00|12484.7|12479|12486.1|12480.1|12487.9|12484.5|12483.8|12477.6|428
1593809700000|2020-07-03 20:55:00|12485.9|12480|12495.9|12485.9|12498.1|12488.1|12484.9|12478|384
1593734400000|2020-07-03 00:00:00|12466.8|12465.3|12465.1|12463.6|12469.3|12467.8|12463.4|12461.9|535
1593734700000|2020-07-03 00:05:00|12465|12463.5|12467.4|12465.9|12467.7|12466.2|12463.2|12461.7|371
1593735000000|2020-07-03 00:10:00|12467.5|12466|12466.1|12464.6|12468.6|12467.1|12466.1|12464.6|208
1593735300000|2020-07-03 00:15:00|12466.2|12464.7|12467.5|12466|12468.1|12466.8|12465.8|12464.3|255
1593735600000|2020-07-03 00:20:00|12467.4|12465.9|12463.7|12462.2|12467.5|12466.1|12463.3|12462|363
1593735900000|2020-07-03 00:25:00|12463.8|12462.3|12465.1|12464.2|12465.4|12464.3|12463.7|12462.2|296
1593736200000|2020-07-03 00:30:00|12465|12464.1|12463.9|12462.4|12466.8|12465.6|12463.2|12461.7|266
1593736500000|2020-07-03 00:35:00|12464|12462.5|12461.9|12460.4|12464|12462.6|12461.8|12460.3|191
1593736800000|2020-07-03 00:40:00|12462|12460.5|12463.1|12462.2|12463.6|12462.6|12461.3|12460.2|238
1593737100000|2020-07-03 00:45:00|12463.2|12462.3|12460.1|12459.2|12463.6|12462.4|12459.9|12458.9|270
1593737400000|2020-07-03 00:50:00|12460|12459.1|12459.7|12458.2|12461.6|12460.4|12458.3|12457.1|333
1593737700000|2020-07-03 00:55:00|12460|12458.5|12463.5|12462|12464.7|12463.3|12459.7|12458.4|473
1593738000000|2020-07-03 01:00:00|12463.6|12462.1|12459.8|12458.3|12463.9|12462.4|12459.1|12457.6|532
1593738300000|2020-07-03 01:05:00|12459.7|12458.2|12464.1|12462.6|12464.4|12462.9|12459.7|12458.2|279
1593738600000|2020-07-03 01:10:00|12464|12462.5|12465.3|12463.8|12465.8|12464.3|12463.3|12461.8|310
1593738900000|2020-07-03 01:15:00|12465|12464.1|12471|12469.5|12472.1|12470.9|12465|12463.8|426
1593739200000|2020-07-03 01:20:00|12471.1|12469.6|12472.1|12470.6|12473.1|12471.6|12470.5|12469|350
1593739500000|2020-07-03 01:25:00|12472|12470.5|12470.1|12468.6|12472.7|12471.2|12469.9|12468.5|293
1593739800000|2020-07-03 01:30:00|12470|12468.5|12470.6|12469.1|12473.6|12472.1|12469|12467.6|477
1593740100000|2020-07-03 01:35:00|12470.5|12469|12469|12467.5|12470.8|12469.3|12467.7|12466.3|377
1593740400000|2020-07-03 01:40:00|12468.9|12467.4|12465.9|12464.4|12470|12468.7|12464.8|12463.3|394
1593740700000|2020-07-03 01:45:00|12466.4|12464.9|12467.7|12466.2|12469.7|12468.2|12465.2|12463.9|536
1593741000000|2020-07-03 01:50:00|12467.6|12466.1|12466|12464.5|12469.4|12468.2|12465.7|12464.3|364
1593741300000|2020-07-03 01:55:00|12465.9|12464.4|12463.7|12462.2|12466.6|12465.3|12463.2|12461.7|385
1593741600000|2020-07-03 02:00:00|12464.1|12462.6|12462.9|12462|12464.1|12462.7|12461.3|12460.1|388
1593741900000|2020-07-03 02:05:00|12463.1|12462.2|12465.9|12465|12466.3|12465.2|12462.9|12461.4|324
1593742200000|2020-07-03 02:10:00|12466|12465.1|12462.8|12461.3|12466.1|12465.1|12461.8|12460.7|382
1593742500000|2020-07-03 02:15:00|12462.9|12461.4|12462.4|12460.9|12463.8|12462.5|12462.1|12460.6|322
1593742800000|2020-07-03 02:20:00|12462.5|12461|12462.3|12460.8|12463.3|12461.8|12461.3|12460.2|259
1593743100000|2020-07-03 02:25:00|12461.9|12461|12465.1|12463.6|12466.2|12464.9|12461.8|12460.7|330
1593743400000|2020-07-03 02:30:00|12465|12463.5|12463.7|12462.2|12465.7|12464.2|12462.4|12461.1|323
1593743700000|2020-07-03 02:35:00|12463.6|12462.1|12463.4|12462.5|12464.5|12463.3|12463|12461.5|312
1593744000000|2020-07-03 02:40:00|12463.8|12462.3|12463.4|12461.9|12465.6|12464.3|12463.3|12461.8|328
1593744300000|2020-07-03 02:45:00|12463.5|12462|12462.9|12462|12464.7|12463.3|12462|12460.8|270
1593744600000|2020-07-03 02:50:00|12463|12462.1|12462.6|12461.1|12464.3|12463|12462.5|12461|259
1593744900000|2020-07-03 02:55:00|12462.5|12461|12460.3|12459.4|12462.7|12461.4|12459.8|12458.6|278
1593745200000|2020-07-03 03:00:00|12461.1|12459.6|12461.3|12460.4|12461.7|12460.5|12459.9|12458.9|309
1593745500000|2020-07-03 03:05:00|12461.4|12460.5|12462.9|12461.4|12463.1|12461.7|12461.4|12459.9|236
1593745800000|2020-07-03 03:10:00|12463|12461.5|12462.5|12461|12463.6|12462.1|12461.1|12459.6|272
1593746100000|2020-07-03 03:15:00|12462.7|12461.2|12463.4|12461.9|12463.8|12462.5|12462.2|12460.7|190
1593746400000|2020-07-03 03:20:00|12463.5|12462|12464.7|12463.2|12466.5|12465|12463.4|12461.9|270
1593746700000|2020-07-03 03:25:00|12464.8|12463.3|12466.9|12465.4|12467.2|12465.7|12464.2|12462.7|252
1593747000000|2020-07-03 03:30:00|12466.8|12465.3|12467|12465.5|12467.7|12466.2|12465.2|12463.7|254
1593747300000|2020-07-03 03:35:00|12467.1|12465.6|12468.7|12467.2|12468.8|12467.3|12466.8|12465.3|292
1593747600000|2020-07-03 03:40:00|12468.6|12467.1|12467.6|12466.1|12468.7|12467.2|12466.2|12464.9|301
1593747900000|2020-07-03 03:45:00|12467.7|12466.2|12466|12464.5|12467.8|12466.6|12464.6|12463.4|249
1593748200000|2020-07-03 03:50:00|12466.1|12464.6|12466.9|12465.4|12467.8|12466.8|12466|12464.6|346
1593748500000|2020-07-03 03:55:00|12467|12465.5|12466.7|12465.2|12467.7|12466.4|12464.4|12463.2|478
1593748800000|2020-07-03 04:00:00|12466.3|12465.4|12466.2|12464.7|12468.5|12467|12464.7|12463.2|494
1593749100000|2020-07-03 04:05:00|12466.3|12464.8|12466.6|12465.1|12466.8|12465.5|12464.5|12463.3|315
1593749400000|2020-07-03 04:10:00|12466.5|12465|12464.8|12463.3|12466.6|12465.1|12464.2|12462.7|403
1593749700000|2020-07-03 04:15:00|12464.9|12463.4|12463.7|12462.8|12464.9|12463.4|12460.9|12459.8|444
1593750000000|2020-07-03 04:20:00|12463.5|12462.6|12464.2|12462.7|12465.4|12464.3|12463.2|12462|338
1593750300000|2020-07-03 04:25:00|12464.3|12462.8|12461.2|12460.3|12464.7|12463.5|12461.2|12460.2|428
1593750600000|2020-07-03 04:30:00|12461.1|12460.2|12458.4|12457.5|12461.6|12460.5|12457.8|12456.6|383
1593750900000|2020-07-03 04:35:00|12458.5|12457.6|12461.5|12460|12461.6|12460.1|12458.2|12457.2|258
1593751200000|2020-07-03 04:40:00|12461.6|12460.1|12459.5|12458|12462.7|12461.5|12458.6|12457.3|234
1593751500000|2020-07-03 04:45:00|12459.4|12457.9|12463.6|12462.1|12464|12462.8|12459.2|12457.9|283
1593751800000|2020-07-03 04:50:00|12463.7|12462.2|12463.2|12462.3|12464.8|12463.9|12462.2|12460.9|263
1593752100000|2020-07-03 04:55:00|12463.1|12462.2|12460.8|12459.3|12463.2|12462.3|12460.4|12459|373
1593752400000|2020-07-03 05:00:00|12460.7|12459.2|12460.5|12459.6|12461.7|12460.5|12459.7|12458.4|436
1593752700000|2020-07-03 05:05:00|12460.6|12459.7|12460.6|12459.1|12461.7|12460.5|12459.2|12457.7|444
1593753000000|2020-07-03 05:10:00|12460.3|12459.4|12460.4|12459.5|12461.5|12460.3|12459|12458|335
1593753300000|2020-07-03 05:15:00|12460.5|12459.6|12460.3|12459.4|12460.9|12459.8|12459.4|12458.2|245
1593753600000|2020-07-03 05:20:00|12460.4|12459.5|12460.4|12459.5|12460.8|12459.8|12459.3|12458.4|244
1593753900000|2020-07-03 05:25:00|12460.3|12459.4|12462.2|12461.3|12463.1|12461.9|12460.3|12459.2|290
1593754200000|2020-07-03 05:30:00|12462.1|12461.2|12464.6|12463.1|12464.7|12463.2|12461.3|12460|385
1593754500000|2020-07-03 05:35:00|12464.7|12463.2|12462.4|12461.5|12465.9|12464.8|12462|12460.9|366
1593754800000|2020-07-03 05:40:00|12462.8|12461.3|12464.2|12463.3|12464.6|12463.7|12462.1|12460.9|249
1593755100000|2020-07-03 05:45:00|12464.3|12463.4|12465.3|12464.4|12466.1|12464.9|12463.6|12462.4|311
1593755400000|2020-07-03 05:50:00|12465.5|12464|12466.9|12466|12467.8|12466.7|12465.1|12463.9|330
1593755700000|2020-07-03 05:55:00|12466.8|12465.9|12467.7|12466.2|12467.9|12466.6|12465.6|12464.5|406
1593756000000|2020-07-03 06:00:00|12467.6|12466.1|12463.7|12462.2|12467.6|12466.1|12463.5|12462.2|533
1593756300000|2020-07-03 06:05:00|12463.8|12462.3|12470.4|12469.5|12470.9|12469.6|12463.7|12462.2|356
1593756600000|2020-07-03 06:10:00|12470.3|12469.4|12470.1|12469.2|12471|12469.8|12466.4|12465.1|426
1593756900000|2020-07-03 06:15:00|12470.3|12469.4|12474.7|12473.2|12477.6|12476.1|12469.8|12468.4|640
1593757200000|2020-07-03 06:20:00|12474.6|12473.1|12473.7|12472.8|12476|12474.5|12471.6|12470.1|660
1593757500000|2020-07-03 06:25:00|12473.6|12472.7|12477.6|12476.1|12479.5|12478.5|12472.2|12471|571
1593757800000|2020-07-03 06:30:00|12477.4|12476.5|12474.3|12473.4|12479.3|12478.3|12473.9|12472.5|558
1593758100000|2020-07-03 06:35:00|12474.4|12473.5|12478.4|12477.5|12478.8|12477.6|12474.3|12472.9|487
1593758400000|2020-07-03 06:40:00|12478.6|12477.1|12478.3|12477.4|12481.5|12480.3|12478.1|12477|554
1593758700000|2020-07-03 06:45:00|12478.2|12477.3|12478.3|12477.4|12478.9|12477.8|12476.4|12475.3|394
1593759000000|2020-07-03 06:50:00|12478.4|12477.5|12475.2|12474.3|12479|12478.1|12473.9|12473|336
1593759300000|2020-07-03 06:55:00|12475.3|12474.4|12477.5|12476|12477.8|12476.6|12474.7|12473.5|515
1593759600000|2020-07-03 07:00:00|12477.3|12476.4|12473.7|12472.8|12478.6|12477.7|12473|12472.1|532
1593759900000|2020-07-03 07:05:00|12473.6|12472.7|12475.5|12474.6|12477|12475.8|12472|12471.1|624
1593760200000|2020-07-03 07:10:00|12475.4|12474.5|12483.2|12482.3|12483.8|12482.5|12475.4|12474.5|632
1593760500000|2020-07-03 07:15:00|12483.1|12482.2|12484.1|12483.2|12487.2|12486.2|12481.1|12480.2|695
1593760800000|2020-07-03 07:20:00|12484.2|12483.3|12468.9|12467.4|12484.8|12483.9|12466.1|12464.8|757
1593761100000|2020-07-03 07:25:00|12468.8|12467.9|12469.6|12468.1|12472.5|12471.3|12468.2|12467|713
1593761400000|2020-07-03 07:30:00|12469|12467.5|12456|12455.1|12470.3|12468.8|12451.2|12449.7|1051
1593761700000|2020-07-03 07:35:00|12455.9|12455|12442.3|12440.8|12461.8|12460.6|12439|12437.5|1003
1593762000000|2020-07-03 07:40:00|12442|12440.5|12446.8|12445.3|12448.5|12447|12441.7|12440.2|1002
1593762300000|2020-07-03 07:45:00|12447.2|12445.7|12456.5|12455|12457.6|12456.1|12444.3|12443.1|939
1593762600000|2020-07-03 07:50:00|12456.4|12454.9|12451.6|12450.1|12456.5|12455|12451.3|12450|716
1593762900000|2020-07-03 07:55:00|12451.7|12450.2|12459.3|12458.4|12460.1|12458.8|12450.7|12449.7|830
1593763200000|2020-07-03 08:00:00|12459.1|12458.2|12457.9|12456.4|12460.1|12458.9|12454.9|12453.4|629
1593763500000|2020-07-03 08:05:00|12457.8|12456.3|12460.7|12459.8|12461.7|12460.2|12457.3|12456.1|630
1593763800000|2020-07-03 08:10:00|12460.8|12459.9|12461.9|12461|12462.5|12461.3|12457.4|12456.2|502
1593764100000|2020-07-03 08:15:00|12461.7|12460.8|12465.4|12464.5|12467.1|12466.2|12461.4|12460.4|699
1593764400000|2020-07-03 08:20:00|12465.3|12464.4|12468.7|12467.8|12469.6|12468.4|12463|12461.9|714
1593764700000|2020-07-03 08:25:00|12468.8|12467.9|12465.6|12461.2|12469.6|12468.6|12464.5|12461.2|703
1593765000000|2020-07-03 08:30:00|12465.2|12462.1|12469|12467.5|12469.4|12468.2|12459.5|12458.3|771
1593765300000|2020-07-03 08:35:00|12469.1|12467.6|12467.3|12466.4|12470.2|12468.7|12463.6|12462.7|659
1593765600000|2020-07-03 08:40:00|12467.2|12466.3|12464.6|12463.1|12471.4|12470.4|12464.3|12463.1|637
1593765900000|2020-07-03 08:45:00|12464.7|12463.2|12459.6|12458.1|12464.9|12464|12458|12456.9|721
1593766200000|2020-07-03 08:50:00|12459.7|12458.2|12464.4|12463.5|12465.7|12464.8|12458.9|12458|634
1593766500000|2020-07-03 08:55:00|12464.5|12463.6|12463.8|12462.3|12465.5|12464.6|12462.7|12461.7|467
1593766800000|2020-07-03 09:00:00|12463.7|12462.2|12460.1|12459.2|12463.7|12462.2|12458.3|12457.4|484
1593767100000|2020-07-03 09:05:00|12460|12459.1|12461.9|12461|12462.3|12461.3|12457.9|12456.7|506
1593767400000|2020-07-03 09:10:00|12461.8|12460.9|12452.6|12451.7|12461.9|12461|12451.3|12450.4|548
1593767700000|2020-07-03 09:15:00|12452.5|12451.6|12447.6|12446.1|12453.5|12452.6|12444.2|12442.9|641
1593768000000|2020-07-03 09:20:00|12447.7|12446.2|12448.1|12447.2|12449.1|12447.7|12443.4|12442.5|465
1593768300000|2020-07-03 09:25:00|12448.5|12447.6|12441.3|12440.4|12448.5|12447.6|12440.2|12439.1|519
1593768600000|2020-07-03 09:30:00|12441.2|12440.3|12444.3|12443.4|12445|12444.1|12440.2|12439.3|627
1593768900000|2020-07-03 09:35:00|12444.4|12443.5|12444.5|12443|12447.1|12445.7|12443|12441.5|579
1593769200000|2020-07-03 09:40:00|12444.4|12442.9|12448.5|12447.6|12449.3|12448.4|12444.2|12442.7|595
1593769500000|2020-07-03 09:45:00|12448.4|12447.5|12442.2|12441.3|12449.6|12448.4|12442.2|12441.3|586
1593769800000|2020-07-03 09:50:00|12442.3|12441.4|12447.5|12446.6|12449|12447.8|12441.4|12440.1|555
1593770100000|2020-07-03 09:55:00|12447.6|12446.7|12451.5|12450|12451.6|12450.3|12447.5|12446.6|510
1593770400000|2020-07-03 10:00:00|12451.4|12449.9|12450.6|12449.1|12452.6|12451.1|12443.5|12442.2|658
1593770700000|2020-07-03 10:05:00|12450.5|12449|12445.9|12445|12450.8|12449.6|12442.2|12441.1|567
1593771000000|2020-07-03 10:10:00|12445.8|12444.9|12443|12441.5|12449.7|12448.2|12441.9|12440.6|766
1593771300000|2020-07-03 10:15:00|12443.1|12441.6|12446.9|12445.4|12448.2|12446.7|12441.9|12440.8|728
1593771600000|2020-07-03 10:20:00|12446.8|12445.3|12451.6|12450.1|12451.7|12450.6|12445.1|12443.6|641
1593771900000|2020-07-03 10:25:00|12451.7|12450.2|12456.5|12455.6|12457.9|12456.6|12449.8|12448.5|602
1593772200000|2020-07-03 10:30:00|12456.6|12455.7|12460.3|12459.4|12460.8|12459.6|12455.6|12454.2|551
1593772500000|2020-07-03 10:35:00|12460.2|12459.3|12455.1|12453.6|12462.5|12461|12455|12453.5|594
1593772800000|2020-07-03 10:40:00|12455.2|12453.7|12452.7|12451.8|12457.2|12456|12452|12450.8|535
1593773100000|2020-07-03 10:45:00|12452.8|12451.9|12454|12453.1|12458.8|12457.7|12451.9|12450.7|544
1593773400000|2020-07-03 10:50:00|12454.3|12452.8|12456.8|12455.3|12457.5|12456.3|12454|12452.7|407
1593773700000|2020-07-03 10:55:00|12456.9|12455.4|12458.6|12457.7|12459.5|12458.3|12455.4|12454.3|565
1593774000000|2020-07-03 11:00:00|12458.5|12457.6|12455.6|12454.7|12458.8|12457.6|12454|12453.1|631
1593774300000|2020-07-03 11:05:00|12455.5|12454.6|12455.9|12455|12457.3|12456.4|12450.9|12449.6|536
1593774600000|2020-07-03 11:10:00|12456|12455.1|12458.1|12457.2|12458.3|12457.4|12455.9|12455|410
1593774900000|2020-07-03 11:15:00|12458|12457.1|12458.5|12457|12459.4|12458.3|12455.1|12454.2|713
1593775200000|2020-07-03 11:20:00|12458.1|12457.2|12455.9|12454.4|12461.6|12460.5|12455|12454.1|545
1593775500000|2020-07-03 11:25:00|12455.6|12454.7|12446.8|12445.9|12456.4|12455.5|12445.8|12444.5|687
1593775800000|2020-07-03 11:30:00|12447.4|12445.8|12455.2|12454.3|12456.7|12455.8|12444.4|12443.5|658
1593776100000|2020-07-03 11:35:00|12455.1|12454.2|12456.2|12454.7|12457.7|12456.4|12453.5|12452.2|471
1593776400000|2020-07-03 11:40:00|12456.1|12454.6|12457|12455.5|12457.5|12456.4|12453.6|12452.1|508
1593776700000|2020-07-03 11:45:00|12457.1|12455.6|12457.2|12455.7|12458.2|12457.2|12455|12453.8|447
1593777000000|2020-07-03 11:50:00|12457.1|12455.6|12457.7|12456.8|12458.8|12457.4|12455.8|12454.7|398
1593777300000|2020-07-03 11:55:00|12458|12456.5|12453.7|12452.2|12459.1|12457.9|12452.3|12450.8|753
1593777600000|2020-07-03 12:00:00|12453.6|12452.1|12454|12452.5|12454.5|12453.3|12450.1|12448.6|796
1593777900000|2020-07-03 12:05:00|12453.9|12453|12455.9|12455|12456.2|12455.2|12453.1|12452|513
1593778200000|2020-07-03 12:10:00|12456.1|12455.2|12455.4|12453.9|12457.3|12456.1|12455|12453.6|413
1593778500000|2020-07-03 12:15:00|12455.3|12453.8|12456.2|12455.3|12456.6|12455.5|12451.9|12450.8|492
1593778800000|2020-07-03 12:20:00|12456.4|12455.5|12455.5|12454.6|12458.1|12456.7|12454.8|12453.6|384
1593779100000|2020-07-03 12:25:00|12455.6|12454.7|12458.3|12457.4|12459.9|12458.7|12455|12453.9|393
1593779400000|2020-07-03 12:30:00|12458.4|12457.5|12459.7|12458.2|12460.2|12458.9|12456.3|12455.1|387
1593779700000|2020-07-03 12:35:00|12459.6|12458.1|12458|12456.5|12459.8|12458.5|12456.7|12455.3|518
1593780000000|2020-07-03 12:40:00|12457.9|12456.4|12457.5|12456.6|12458.4|12457.4|12456|12454.7|375
1593780300000|2020-07-03 12:45:00|12457.3|12456.4|12458.3|12456.8|12459.9|12459|12457.3|12456.3|261
1593780600000|2020-07-03 12:50:00|12457.9|12457|12457.4|12456.5|12459.9|12458.7|12456.4|12455|422
1593780900000|2020-07-03 12:55:00|12457.3|12456.4|12456.3|12455.4|12458.6|12457.5|12456|12454.9|323
1593781200000|2020-07-03 13:00:00|12456.4|12455.5|12457.3|12456.4|12459.4|12458.4|12456|12454.8|336
1593781500000|2020-07-03 13:05:00|12457.2|12456.3|12455.2|12454.3|12458.4|12457.2|12455|12453.7|475
1593781800000|2020-07-03 13:10:00|12455.3|12454.4|12459.1|12458.2|12460.6|12459.4|12454.1|12453.2|417
1593782100000|2020-07-03 13:15:00|12459|12458.1|12462.6|12461.7|12464|12463.1|12459|12458.1|458
1593782400000|2020-07-03 13:20:00|12462.8|12461.9|12462.1|12461.2|12464|12462.5|12460.3|12459|319
1593782700000|2020-07-03 13:25:00|12462.5|12461|12463.5|12462.6|12464.4|12463.3|12459.5|12458.6|461
1593783000000|2020-07-03 13:30:00|12463.4|12462.5|12459.8|12458.9|12463.9|12463|12459.8|12458.6|650
1593783300000|2020-07-03 13:35:00|12460.1|12458.6|12459.4|12458.5|12460.2|12458.7|12457|12455.8|405
1593783600000|2020-07-03 13:40:00|12459.5|12458.6|12461.2|12460.3|12461.8|12460.5|12459.2|12458.3|410
1593783900000|2020-07-03 13:45:00|12461.4|12459.9|12463.9|12463|12464.3|12463.2|12460.4|12459.2|496
1593784200000|2020-07-03 13:50:00|12464|12463.1|12463.5|12462|12464.5|12463.3|12461.8|12460.6|452
1593784500000|2020-07-03 13:55:00|12463.2|12462.3|12464.4|12462.9|12464.8|12463.7|12460.1|12459.1|495
1593784800000|2020-07-03 14:00:00|12464.3|12462.8|12465.1|12463.6|12465.5|12464.2|12461.8|12460.8|660
1593785100000|2020-07-03 14:05:00|12465.3|12463.8|12469.7|12468.2|12470.4|12469.3|12464.3|12463.1|667
1593785400000|2020-07-03 14:10:00|12469.8|12468.3|12470.1|12468.6|12470.6|12469.5|12467.4|12466|375
1593785700000|2020-07-03 14:15:00|12470.2|12468.7|12468.2|12466.7|12471.3|12470.1|12464.5|12463.1|643
1593786000000|2020-07-03 14:20:00|12467.8|12466.9|12463.8|12462.9|12468.3|12467.3|12462.8|12461.6|478
1593786300000|2020-07-03 14:25:00|12463.9|12462.3|12461.1|12459.6|12464.3|12462.9|12458.9|12457.4|494
1593786600000|2020-07-03 14:30:00|12461.2|12459.7|12453.7|12452.8|12462.3|12461|12453.6|12452.4|617
1593786900000|2020-07-03 14:35:00|12453.6|12452.7|12452.9|12451.4|12454.4|12453.1|12446.5|12445|774
1593787200000|2020-07-03 14:40:00|12452.8|12451.3|12459.9|12459|12461.7|12460.3|12452.8|12451.3|673
1593787500000|2020-07-03 14:45:00|12460|12459.1|12463.4|12462.5|12464.6|12463.5|12457.7|12456.6|588
1593787800000|2020-07-03 14:50:00|12463.5|12462.6|12465.1|12463.6|12468.3|12466.8|12461.9|12460.6|834
1593788100000|2020-07-03 14:55:00|12465.3|12463.8|12467|12465.5|12472.3|12471.2|12462.7|12461.3|880
1593788400000|2020-07-03 15:00:00|12467.1|12465.6|12465.4|12463.9|12470.1|12469|12464.5|12463.2|711
1593788700000|2020-07-03 15:05:00|12465.3|12463.8|12465.2|12464.3|12466.4|12465.1|12463.7|12462.5|355
1593789000000|2020-07-03 15:10:00|12466.5|12465|12465.1|12463.6|12467.6|12466.1|12464.1|12462.6|338
1593789300000|2020-07-03 15:15:00|12465.2|12463.7|12463.5|12462|12471.6|12470.1|12463.4|12461.9|416
1593789600000|2020-07-03 15:20:00|12463.4|12461.9|12463.3|12461.8|12464.4|12462.9|12461.6|12460.1|354
1593789900000|2020-07-03 15:25:00|12463.1|12461.6|12468.4|12466.9|12469|12467.5|12462.5|12461.1|452
1593790200000|2020-07-03 15:30:00|12468.3|12466.8|12466.9|12466|12468.9|12467.5|12465.6|12464.1|438
1593790500000|2020-07-03 15:35:00|12467|12466.1|12468.2|12466.7|12471.6|12470.1|12466.7|12465.7|539
1593790800000|2020-07-03 15:40:00|12468.3|12466.8|12465.2|12463.7|12470.5|12469.2|12464.2|12462.9|430
1593791100000|2020-07-03 15:45:00|12465.3|12463.8|12463.5|12462|12465.4|12463.9|12461.4|12460.1|515
1593791400000|2020-07-03 15:50:00|12463.4|12461.9|12461.9|12461|12463.6|12462.4|12461.4|12460.2|222
1593791700000|2020-07-03 15:55:00|12462.2|12460.7|12467.2|12465.7|12467.5|12466|12461.7|12460.4|383
1593792000000|2020-07-03 16:00:00|12467.1|12465.6|12466.3|12464.8|12469.8|12468.5|12465.9|12464.6|471
1593792300000|2020-07-03 16:05:00|12466.2|12464.7|12466.8|12465.3|12468.5|12467.3|12465.1|12463.6|300
1593792600000|2020-07-03 16:10:00|12466.7|12465.2|12462.2|12460.7|12466.7|12465.2|12461.6|12460.1|434
1593792900000|2020-07-03 16:15:00|12461.8|12460.3|12462.4|12460.9|12462.9|12461.4|12460.9|12459.7|311
1593793200000|2020-07-03 16:20:00|12462.2|12460.7|12465.3|12463.8|12465.4|12463.9|12460.9|12459.4|315
1593793500000|2020-07-03 16:25:00|12465.4|12463.9|12466.5|12465|12466.9|12465.4|12465.3|12463.8|256
1593793800000|2020-07-03 16:30:00|12466.4|12464.9|12467.8|12466.3|12467.9|12466.4|12465.3|12463.8|245
1593794100000|2020-07-03 16:35:00|12467.9|12466.4|12467|12465.5|12467.9|12466.4|12464.8|12463.8|247
1593794400000|2020-07-03 16:40:00|12467.1|12465.6|12464.6|12463.1|12467.5|12466.3|12464.6|12463.1|224
1593794700000|2020-07-03 16:45:00|12465.3|12463.8|12467.3|12465.8|12467.6|12466.6|12465.3|12463.8|254
1593795000000|2020-07-03 16:50:00|12467.1|12465.6|12464.5|12463|12468.7|12467.2|12464.4|12462.9|347
1593795300000|2020-07-03 16:55:00|12464.3|12462.8|12471|12468.3|12471|12468.9|12463.9|12462.4|419
1593795600000|2020-07-03 17:00:00|12470.3|12468.8|12470.3|12468.8|12471.2|12468.9|12469|12466.6|288
1593795900000|2020-07-03 17:05:00|12470.2|12468.7|12469.5|12468|12470.4|12468.9|12468.1|12466.1|370
1593796200000|2020-07-03 17:10:00|12469.4|12467.9|12476.1|12466.1|12477.1|12469.1|12468.9|12462.3|789
1593796500000|2020-07-03 17:15:00|12475.8|12465.8|12468.8|12460.4|12476.1|12466.1|12468.2|12458.6|1221
1593796800000|2020-07-03 17:20:00|12468.9|12460.6|12468|12461.6|12469.8|12462.9|12467.1|12459.4|876
1593797100000|2020-07-03 17:25:00|12468.1|12461.8|12471.2|12462|12471.7|12465.2|12467.3|12459.5|1029
1593797400000|2020-07-03 17:30:00|12471.3|12462.1|12469.7|12462|12471.6|12464.8|12466.7|12459.5|1074
1593797700000|2020-07-03 17:35:00|12469.6|12461.9|12470.1|12461.2|12470.7|12463.9|12467.6|12458.7|1833
1593798000000|2020-07-03 17:40:00|12469.9|12461.5|12468.9|12461.9|12471.4|12467.3|12468.2|12460.1|1319
1593798300000|2020-07-03 17:45:00|12469.3|12462|12468.9|12463.5|12471.4|12465|12465.4|12459.2|1275
1593798600000|2020-07-03 17:50:00|12468|12464.4|12469.8|12461|12470.7|12465.4|12466.2|12458.3|1818
1593798900000|2020-07-03 17:55:00|12469.7|12460.9|12475.3|12465.3|12477.9|12473.5|12468.3|12459.2|1721
1593799200000|2020-07-03 18:00:00|12474.8|12464.8|12476.2|12470.3|12479.1|12475.4|12474|12464|1257
1593799500000|2020-07-03 18:05:00|12476.3|12470.2|12475.4|12469.7|12477.2|12471.3|12474.9|12468.4|650
1593799800000|2020-07-03 18:10:00|12475.6|12469.5|12475.5|12469.1|12477.3|12472.6|12474.8|12468.3|794
1593800100000|2020-07-03 18:15:00|12475.6|12469.3|12477.4|12470|12477.8|12472.2|12475.1|12467.8|932
1593800400000|2020-07-03 18:20:00|12477.3|12469.9|12476.6|12471.1|12478.6|12472.9|12475|12467.5|1025
1593800700000|2020-07-03 18:25:00|12476.5|12471|12475.9|12470.9|12477.4|12473|12475.3|12467.2|648
1593801000000|2020-07-03 18:30:00|12476|12471|12477.6|12473.9|12479.2|12474.6|12475.3|12468.4|584
1593801300000|2020-07-03 18:35:00|12478.2|12473.8|12478.9|12474.4|12479.3|12474.8|12476.6|12470.8|1304
1593801600000|2020-07-03 18:40:00|12479|12474.5|12478|12471.6|12479.9|12475.1|12477.1|12468.7|1023
1593801900000|2020-07-03 18:45:00|12477.9|12471.7|12477.9|12471.5|12479.2|12475|12476.7|12470.4|1058
1593802200000|2020-07-03 18:50:00|12477.8|12471.6|12478.8|12475|12480|12477.2|12476.6|12470.6|1646
1593802500000|2020-07-03 18:55:00|12478.6|12475.1|12478.8|12475.8|12479.9|12477.3|12477.9|12473.8|1049
1593802800000|2020-07-03 19:00:00|12478.7|12476.1|12478.5|12475.4|12479.4|12476.8|12477.3|12474.4|921
1593803100000|2020-07-03 19:05:00|12478.3|12475.2|12478.9|12475.4|12479.7|12476.8|12477|12474.2|1006
1593803400000|2020-07-03 19:10:00|12478.8|12475.5|12478.8|12475.7|12479.9|12476.5|12477.5|12474.7|766
1593803700000|2020-07-03 19:15:00|12478.9|12475.8|12479.7|12477|12480.6|12477.4|12478.2|12475|1027
1593804000000|2020-07-03 19:20:00|12479.5|12477.1|12478.8|12476.1|12479.8|12477.8|12477.8|12475|700
1593804300000|2020-07-03 19:25:00|12478.7|12476.2|12481.8|12478.1|12482.2|12478.1|12478.3|12475.1|967
1593804600000|2020-07-03 19:30:00|12481.7|12478|12480.4|12475.9|12482|12478|12478.7|12474.4|1001
1593804900000|2020-07-03 19:35:00|12480.3|12476.1|12480.5|12474.6|12481.7|12477.3|12478.6|12474.4|720
1593805200000|2020-07-03 19:40:00|12480.4|12474.8|12480.9|12475.4|12481.6|12476.5|12478.7|12474.3|689
1593805500000|2020-07-03 19:45:00|12481|12475.5|12480.4|12475.5|12481.9|12477.3|12478.3|12474.3|1005
1593805800000|2020-07-03 19:50:00|12480.3|12475.6|12482|12476.5|12484|12477.9|12479.6|12474.2|1317
1593806100000|2020-07-03 19:55:00|12482.1|12476.2|12481.6|12476.2|12483.3|12478.1|12479.6|12473.2|856
1593806400000|2020-07-03 20:00:00|12481.5|12476.3|12483|12477.2|12483.9|12480|12477.5|12474.7|598
1593806700000|2020-07-03 20:05:00|12484|12476.4|12480.6|12476.1|12484|12480.3|12479.1|12475.2|453
1593807000000|2020-07-03 20:10:00|12480.5|12475.9|12478.9|12477.4|12481.2|12478.4|12477.7|12474.9|336
1593807300000|2020-07-03 20:15:00|12480.3|12475.9|12477.3|12475.8|12481.4|12478.2|12477|12474.6|289
1593807600000|2020-07-03 20:20:00|12477.5|12476|12479.9|12478.4|12483.9|12478.6|12476.4|12472.6|427
1593807900000|2020-07-03 20:25:00|12481.9|12477.2|12481.9|12473.9|12484|12479.4|12478.9|12473.8|429
1593808200000|2020-07-03 20:30:00|12481.4|12475.4|12479.1|12477.6|12484.5|12481.7|12478.4|12472.3|295
1593808500000|2020-07-03 20:35:00|12479.5|12478|12479.6|12478.1|12483.3|12478.6|12478.4|12474.3|212
1593808800000|2020-07-03 20:40:00|12478.9|12477.4|12483|12478.4|12485.8|12479.5|12478.8|12476.5|275
1593809100000|2020-07-03 20:45:00|12483.5|12478.3|12484.8|12479.1|12486.5|12480.7|12483|12475.1|320
1593809400000|2020-07-03 20:50:00|12484.7|12479|12486.1|12480.1|12487.9|12484.5|12483.8|12477.6|428
1593809700000|2020-07-03 20:55:00|12485.9|12480|12495.9|12485.9|12498.1|12488.1|12484.9|12478|384
1593979200000|2020-07-05 20:00:00|12468.6|12448.6|12483.7|12468.9|12491.1|12473.7|12468.6|12448.6|63
1593979500000|2020-07-05 20:05:00|12483.8|12469.3|12483.7|12469|12492|12476.5|12483.7|12468.9|32
1593979800000|2020-07-05 20:10:00|12485.3|12470.6|12483.7|12469|12492|12472.1|12483.7|12469|6
1593980100000|2020-07-05 20:15:00|12485.2|12468.3|12483.7|12468.9|12491.2|12474.7|12483.7|12468.3|20
1593980400000|2020-07-05 20:20:00|12482.3|12469|12482.4|12469.7|12485.3|12472.7|12482.3|12469|8
1593980700000|2020-07-05 20:25:00|12489.6|12471.8|12484.4|12473.8|12491.9|12476.3|12484.4|12471.4|10
1593981000000|2020-07-05 20:30:00|12477.4|12473.9|12472|12452.9|12477.4|12474.7|12466|12447.6|31
1593981300000|2020-07-05 20:35:00||12454.9||12455.9||12455.9||12454.9|2
1593981600000|2020-07-05 20:40:00|12474.4|12454.4|12473.8|12463.7|12474.4|12463.7|12471.3|12452|6
1593981900000|2020-07-05 20:45:00|12477|12457|12477.5|12457.5|12477.5|12457.5|12477|12457|2
1593982200000|2020-07-05 20:50:00|12479.1|12459.1|12477.5|12457.5|12479.1|12459.1|12477|12457|6
1593982500000|2020-07-05 20:55:00|12477|12457|12479.1|12459.1|12479.1|12459.1|12477|12457|5
1593982800000|2020-07-05 21:00:00|12479.6|12459.6|12478.4|12468.1|12480.7|12468.7|12474.3|12457.7|37
1593983100000|2020-07-05 21:05:00|12478.1|12467.9|12477.5|12468.2|12478.1|12468.4|12477.4|12467.6|23
1593983400000|2020-07-05 21:10:00|12476|12469.5|12476|12469.5|12480|12469.5|12476|12467.1|5
1593983700000|2020-07-05 21:15:00|12482.9|12467.9|12482.1|12467.1|12485.7|12473.7|12481.1|12467.1|32
1593984000000|2020-07-05 21:20:00|12483.3|12467.9|12482.8|12467.6|12483.5|12468.6|12482.1|12467.1|31
1593984300000|2020-07-05 21:25:00|12483.4|12467.7|12483.5|12467.6|12483.7|12468.6|12482.1|12467.1|59
1593984600000|2020-07-05 21:30:00|12482.2|12467.2|12482.1|12467.1|12483.7|12471.7|12481.8|12467.1|44
1593984900000|2020-07-05 21:35:00|12483.2|12469.2|12484.1|12466.8|12485.8|12475.4|12473.6|12453.6|143
1593985200000|2020-07-05 21:40:00|12484|12466.9|12479.2|12459.2|12484.4|12467.7|12473.7|12453.7|253
1593985500000|2020-07-05 21:45:00|12478.6|12458.6|12479.5|12467.9|12483.2|12470.8|12475.1|12456.7|177
1593985800000|2020-07-05 21:50:00|12478|12467.5|12478.6|12463.5|12480.2|12467.9|12477.8|12462.7|119
1593986100000|2020-07-05 21:55:00|12478.7|12467.1|12484|12467.9|12486.5|12471.1|12478.7|12463.5|145
1593986400000|2020-07-05 22:00:00|12483.6|12466.8|12477|12470.5|12486.1|12473.8|12474.6|12462.3|455
1593986700000|2020-07-05 22:05:00|12476.9|12470.4|12478.4|12471.9|12479.7|12472.2|12476.7|12470.2|313
1593987000000|2020-07-05 22:10:00|12478.1|12471.6|12475.2|12468.7|12480.3|12472.2|12474.2|12467.7|284
1593987300000|2020-07-05 22:15:00|12475.3|12468.8|12474.3|12467.8|12476.9|12470.4|12473.7|12467.2|263
1593987600000|2020-07-05 22:20:00|12474.4|12467.9|12474.9|12468.4|12476|12469.5|12474.1|12467.6|229
1593987900000|2020-07-05 22:25:00|12474.8|12468.3|12475.1|12468.6|12475.9|12469.4|12474.2|12467.7|203
1593988200000|2020-07-05 22:30:00|12475|12468.5|12475.3|12468.8|12476.7|12470.2|12474.5|12468|265
1593988500000|2020-07-05 22:35:00|12475.2|12468.7|12475.7|12469.2|12477.8|12471.3|12474.8|12468.3|205
1593988800000|2020-07-05 22:40:00|12475.8|12469.3|12475.7|12469.2|12476.6|12470.1|12475.4|12468.9|148
1593989100000|2020-07-05 22:45:00|12475.8|12469.3|12476.5|12470|12477.9|12471.4|12475.6|12469.1|162
1593989400000|2020-07-05 22:50:00|12476.4|12469.9|12476.3|12469.8|12477.9|12471.4|12476|12469.5|178
1593989700000|2020-07-05 22:55:00|12476|12470.1|12473.4|12471.9|12476.9|12472.8|12472.7|12469.1|222
1593990000000|2020-07-05 23:00:00|12473.3|12471.8|12475.4|12473.9|12476.4|12475|12472.8|12471.6|313
1593990300000|2020-07-05 23:05:00|12475.3|12473.8|12475.9|12474.4|12477.3|12475.3|12475.3|12473.8|214
1593990600000|2020-07-05 23:10:00|12476|12474.5|12473.5|12472.6|12476.4|12475|12473.5|12472.3|214
1593990900000|2020-07-05 23:15:00|12474.2|12472.7|12472.4|12470.9|12474.9|12473.2|12472.1|12470.6|218
1593991200000|2020-07-05 23:20:00|12472.3|12470.8|12472.7|12471.2|12473.2|12471.7|12470.9|12469.4|203
1593991500000|2020-07-05 23:25:00|12472.6|12471.1|12475.2|12473.7|12475.3|12473.8|12472.6|12471.1|210
1593991800000|2020-07-05 23:30:00|12475.3|12473.8|12473.8|12472.3|12475.3|12473.8|12473.1|12471.8|219
1593992100000|2020-07-05 23:35:00|12473.7|12472.2|12472.1|12470.6|12473.8|12472.3|12471.6|12470.1|97
1593992400000|2020-07-05 23:40:00|12472.2|12470.7|12473.3|12471.8|12473.8|12472.2|12471.9|12470.4|94
1593992700000|2020-07-05 23:45:00|12473.4|12471.9|12475.2|12473.7|12475.5|12474|12472.8|12471.5|157
1593993000000|2020-07-05 23:50:00|12475.1|12473.6|12477.5|12476|12478.5|12477|12475|12473.5|271
1593993300000|2020-07-05 23:55:00|12477.4|12475.9|12475.1|12473.6|12477.5|12476|12475.1|12473.6|202
1593993600000|2020-07-06 00:00:00|12475.2|12473.7|12485.7|12484.8|12486.4|12485|12474.4|12472.9|585
1593993900000|2020-07-06 00:05:00|12485.6|12484.7|12485.1|12483.6|12488.9|12487.4|12485|12483.5|513
1593994200000|2020-07-06 00:10:00|12485.2|12483.7|12485.9|12484.4|12490.1|12488.9|12484.5|12483.3|467
1593994500000|2020-07-06 00:15:00|12485.8|12484.3|12488|12486.5|12489.7|12488.2|12485.4|12483.9|463
1593994800000|2020-07-06 00:20:00|12488.1|12486.6|12485.4|12483.9|12490.3|12488.8|12485.4|12483.9|361
1593995100000|2020-07-06 00:25:00|12485.5|12484|12482.5|12481|12485.5|12484|12482.4|12480.9|363
1593995400000|2020-07-06 00:30:00|12482.6|12481.1|12483.2|12481.7|12483.5|12482.1|12480.3|12479.3|330
1593995700000|2020-07-06 00:35:00|12483.3|12481.8|12484.5|12483|12486.3|12485.2|12483.2|12481.7|376
1593996000000|2020-07-06 00:40:00|12484.4|12482.9|12484.5|12483|12486.2|12484.7|12483.5|12482.4|289
1593996300000|2020-07-06 00:45:00|12484.4|12482.9|12483.1|12482.2|12486.7|12485.4|12483.1|12481.9|442
1593996600000|2020-07-06 00:50:00|12483.3|12481.8|12478.3|12477.4|12484.4|12482.9|12477.9|12476.2|535
1593996900000|2020-07-06 00:55:00|12478.4|12477.5|12480.1|12479.2|12480.3|12479.2|12476.8|12475.3|426
1593997200000|2020-07-06 01:00:00|12480.4|12478.9|12478.5|12477.6|12482.1|12480.6|12478.1|12476.7|602
1593997500000|2020-07-06 01:05:00|12478.4|12477.5|12478.1|12476.6|12482.2|12480.8|12477.2|12475.9|375
1593997800000|2020-07-06 01:10:00|12478|12476.5|12480.2|12478.7|12481.1|12479.3|12478|12476.5|331
1593998100000|2020-07-06 01:15:00|12480.3|12478.8|12479.3|12477.8|12480.7|12479.2|12476.6|12475.7|376
1593998400000|2020-07-06 01:20:00|12479.2|12477.7|12479.9|12478.4|12481.6|12480.2|12478.6|12477.5|399
1593998700000|2020-07-06 01:25:00|12480|12478.5|12484.5|12483.6|12484.8|12483.6|12479.7|12478.2|452
1593999000000|2020-07-06 01:30:00|12484.6|12483.7|12482.2|12481.3|12486.5|12485|12480|12478.7|548
1593999300000|2020-07-06 01:35:00|12482.3|12481.4|12489.3|12487.8|12489.3|12488|12481.9|12480.7|337
1593999600000|2020-07-06 01:40:00|12489.2|12487.7|12488.9|12487.4|12490.4|12489|12486.6|12485.7|535
1593999900000|2020-07-06 01:45:00|12489.1|12487.6|12489.3|12488.4|12490.3|12489.3|12486.9|12485.8|389
1594000200000|2020-07-06 01:50:00|12489.2|12488.3|12485.6|12484.7|12489.3|12488.4|12485.5|12484|451
1594000500000|2020-07-06 01:55:00|12485.5|12484.6|12481.1|12479.6|12486.8|12485.7|12480.7|12479.5|437
1594000800000|2020-07-06 02:00:00|12481.4|12479.9|12482|12480.5|12483.4|12481.9|12480|12478.5|564
1594001100000|2020-07-06 02:05:00|12481.9|12480.4|12481.6|12480.1|12484.3|12483.1|12480.2|12478.9|346
1594001400000|2020-07-06 02:10:00|12481.7|12480.2|12482.4|12480.9|12484.1|12483|12481.7|12480.2|364
1594001700000|2020-07-06 02:15:00|12482.3|12481.5|12480.6|12479.7|12483.2|12482.2|12480.5|12479.6|307
1594002000000|2020-07-06 02:20:00|12480.7|12479.8|12480.1|12478.6|12482.2|12480.9|12479.8|12478.3|274
1594002300000|2020-07-06 02:25:00|12480|12478.5|12478.4|12477.5|12481.1|12480.2|12478.1|12477|332
1594002600000|2020-07-06 02:30:00|12478.5|12477.6|12481.4|12479.9|12481.6|12480.1|12477.1|12475.9|308
1594002900000|2020-07-06 02:35:00|12481.3|12479.8|12481.3|12479.8|12481.6|12480.5|12479.6|12478.4|281
1594003200000|2020-07-06 02:40:00|12481.2|12479.7|12484.9|12483.4|12485.5|12484.3|12480.4|12479.2|399
1594003500000|2020-07-06 02:45:00|12485|12483.5|12483.6|12482.1|12486.4|12485|12482.8|12481.6|431
1594003800000|2020-07-06 02:50:00|12483.7|12482.2|12483|12481.5|12484.6|12483.7|12482.1|12480.6|304
1594004100000|2020-07-06 02:55:00|12483.1|12481.6|12484.5|12483.6|12485.1|12483.9|12482.1|12480.8|384
1594004400000|2020-07-06 03:00:00|12484.7|12483.8|12485.1|12484.2|12486.5|12485.2|12484.3|12483.2|319
1594004700000|2020-07-06 03:05:00|12485|12484.1|12485.2|12483.7|12486|12484.5|12483.8|12482.5|294
1594005000000|2020-07-06 03:10:00|12485.3|12483.8|12485.1|12484.2|12485.5|12484.2|12483.4|12482.3|300
1594005300000|2020-07-06 03:15:00|12485.2|12484.3|12485.8|12484.3|12486.3|12485.1|12484|12482.8|305
1594005600000|2020-07-06 03:20:00|12485.7|12484.2|12484.9|12484|12486.2|12484.7|12483.9|12482.4|288
1594005900000|2020-07-06 03:25:00|12485|12484.1|12484.3|12483.4|12485.5|12484.2|12483.6|12482.3|269
1594006200000|2020-07-06 03:30:00|12484.4|12483.5|12486.1|12484.6|12487.3|12486.2|12483.9|12482.4|308
1594006500000|2020-07-06 03:35:00|12486.2|12484.7|12488.4|12486.9|12488.4|12487.4|12485.9|12484.5|274
1594006800000|2020-07-06 03:40:00|12488|12487.1|12488.2|12486.7|12489.4|12488.2|12487.9|12486.5|225
1594007100000|2020-07-06 03:45:00|12487.6|12486.1|12488.7|12487.8|12490|12488.8|12486.6|12485.2|343
1594007400000|2020-07-06 03:50:00|12488.8|12487.9|12491.8|12490.9|12492.5|12491.3|12488.6|12487.6|324
1594007700000|2020-07-06 03:55:00|12491.7|12490.8|12493.4|12491.9|12495.4|12494.3|12491.6|12490.4|356
1594008000000|2020-07-06 04:00:00|12493.5|12492|12493.2|12491.7|12494.3|12493.2|12492.1|12490.6|353
1594008300000|2020-07-06 04:05:00|12492.9|12492|12493.9|12493|12494|12493.1|12492.3|12491.4|231
1594008600000|2020-07-06 04:10:00|12493.8|12492.9|12493.1|12492.2|12495.4|12494.3|12492.5|12491.6|279
1594008900000|2020-07-06 04:15:00|12493.2|12492.3|12493.4|12491.9|12494.1|12493|12492.3|12490.8|233
1594009200000|2020-07-06 04:20:00|12493.5|12492|12494.1|12493.2|12495.2|12493.9|12492.9|12491.7|238
1594009500000|2020-07-06 04:25:00|12494.2|12493.3|12491.9|12491|12494.3|12493.3|12491.5|12490.3|166
1594009800000|2020-07-06 04:30:00|12491.8|12490.9|12492.7|12491.8|12494.4|12493.1|12491.7|12490.6|219
1594010100000|2020-07-06 04:35:00|12492.8|12491.9|12491.1|12490.2|12493.6|12492.5|12490.7|12489.6|221
1594010400000|2020-07-06 04:40:00|12491|12490.1|12492.9|12492|12494.1|12493.2|12490.9|12490|346
1594010700000|2020-07-06 04:45:00|12493|12492.1|12495|12494.1|12495.3|12494.2|12492.8|12491.9|214
1594011000000|2020-07-06 04:50:00|12494.9|12494|12494.9|12493.4|12495.4|12494.4|12494.3|12493|253
1594011300000|2020-07-06 04:55:00|12494.4|12492.9|12497.7|12496.2|12498.3|12496.8|12493.5|12492|513
1594011600000|2020-07-06 05:00:00|12497.6|12496.1|12495.9|12495|12499.8|12498.3|12495.4|12494.3|469
1594011900000|2020-07-06 05:05:00|12495.8|12494.9|12494.8|12493.9|12497.1|12496.2|12494.6|12493.2|308
1594012200000|2020-07-06 05:10:00|12494.9|12494|12495.1|12493.6|12496.3|12495.3|12494.5|12493.4|353
1594012500000|2020-07-06 05:15:00|12495|12493.5|12495.1|12494.2|12495.9|12494.7|12493.1|12491.8|319
1594012800000|2020-07-06 05:20:00|12495|12494.1|12497.1|12495.6|12497.3|12496.2|12494.5|12493.2|446
1594013100000|2020-07-06 05:25:00|12497|12495.5|12495.8|12494.9|12498.1|12497.2|12494.6|12493.7|338
1594013400000|2020-07-06 05:30:00|12495.9|12495|12496.1|12495.2|12497.4|12496.5|12495.1|12493.8|373
1594013700000|2020-07-06 05:35:00|12496|12495.1|12494.2|12493.3|12496.4|12495.4|12493.6|12492.5|372
1594014000000|2020-07-06 05:40:00|12494.1|12493.2|12494.6|12493.7|12495|12494|12492.5|12491.3|287
1594014300000|2020-07-06 05:45:00|12494.1|12492.6|12493.7|12492.2|12494.8|12493.5|12492|12491|360
1594014600000|2020-07-06 05:50:00|12493.6|12492.1|12495.2|12494.3|12497.5|12496.4|12493.3|12492.1|419
1594014900000|2020-07-06 05:55:00|12495.3|12494.4|12499.8|12498.3|12500.6|12499.2|12494.8|12493.9|491
1594015200000|2020-07-06 06:00:00|12499.9|12498.4|12502.2|12501.3|12505|12503.6|12498.2|12496.8|586
1594015500000|2020-07-06 06:05:00|12502.1|12501.2|12498|12497.1|12503.3|12502|12497|12495.6|617
1594015800000|2020-07-06 06:10:00|12498.1|12497.2|12500.1|12499.2|12500.7|12499.7|12497.5|12496.3|459
1594016100000|2020-07-06 06:15:00|12499.9|12499|12499.8|12498.9|12501.2|12500.2|12498.4|12497.3|403
1594016400000|2020-07-06 06:20:00|12499.7|12498.8|12501.6|12500.7|12504.2|12503.3|12499.5|12498.6|434
1594016700000|2020-07-06 06:25:00|12501.5|12500.6|12498.3|12496.8|12501.8|12500.9|12496.9|12495.6|508
1594017000000|2020-07-06 06:30:00|12497.8|12496.3|12496.1|12494.6|12498|12496.5|12490.6|12489.5|476
1594017300000|2020-07-06 06:35:00|12496|12494.5|12497.9|12497|12498.8|12497.6|12494.7|12493.8|284
1594017600000|2020-07-06 06:40:00|12498|12497.1|12498.8|12497.9|12499.6|12498.6|12497.2|12496|476
1594017900000|2020-07-06 06:45:00|12498.7|12497.8|12500.6|12499.7|12504.2|12503|12498.7|12497.5|682
1594018200000|2020-07-06 06:50:00|12500.5|12499.6|12510.1|12509.2|12511|12509.6|12499.4|12498.4|604
1594018500000|2020-07-06 06:55:00|12510.2|12509.3|12504.4|12502.9|12510.3|12509.3|12504|12502.7|658
1594018800000|2020-07-06 07:00:00|12504.6|12503.1|12505.9|12505|12506.5|12505.6|12499.1|12498.2|961
1594019100000|2020-07-06 07:05:00|12505.8|12504.9|12504.4|12503.5|12508|12507.1|12500.1|12498.9|932
1594019400000|2020-07-06 07:10:00|12504.3|12503.4|12497.9|12496.4|12508.9|12508|12497.7|12496.4|859
1594019700000|2020-07-06 07:15:00|12498|12496.5|12490.8|12489.3|12499.4|12498.1|12490.4|12489.2|885
1594020000000|2020-07-06 07:20:00|12490.7|12489.2|12484.9|12484|12492.6|12491.3|12483.4|12482.3|901
1594020300000|2020-07-06 07:25:00|12484.8|12483.9|12492.5|12491.6|12493.9|12493|12484.8|12483.9|843
1594020600000|2020-07-06 07:30:00|12493|12492.1|12491.6|12490.7|12495.9|12494.7|12487.5|12486.6|776
1594020900000|2020-07-06 07:35:00|12491.3|12490.4|12500.6|12499.7|12501.3|12500.4|12489.6|12488.7|736
1594021200000|2020-07-06 07:40:00|12500.7|12499.8|12502.3|12501.4|12505.2|12504.3|12498.6|12497.2|841
1594021500000|2020-07-06 07:45:00|12502.2|12501.3|12488.5|12487.6|12502.5|12501.4|12487.9|12486.9|964
1594021800000|2020-07-06 07:50:00|12488.6|12487.7|12484.8|12483.3|12489.2|12488.1|12482.9|12481.6|806
1594022100000|2020-07-06 07:55:00|12484.9|12483.4|12488.7|12487.2|12490.6|12489.4|12483.8|12482.5|988
1594022400000|2020-07-06 08:00:00|12488.8|12487.3|12488.7|12487.2|12492.2|12491|12486.6|12485.4|849
1594022700000|2020-07-06 08:05:00|12488.6|12487.1|12481.9|12481|12490.9|12489.7|12480.3|12479|912
1594023000000|2020-07-06 08:10:00|12482|12481.1|12487.1|12485.6|12487.4|12486.4|12480.3|12479.4|810
1594023300000|2020-07-06 08:15:00|12487|12485.5|12494.6|12493.1|12495.2|12494.3|12483|12482|768
1594023600000|2020-07-06 08:20:00|12494.2|12493.3|12488.9|12488|12495.1|12493.6|12488.8|12487.9|799
1594023900000|2020-07-06 08:25:00|12488.8|12487.9|12489.4|12486.8|12494.5|12493.2|12487.9|12486.6|658
1594024200000|2020-07-06 08:30:00|12493|12483|12484.6|12483.7|12493|12490.9|12484.6|12483|784
1594024500000|2020-07-06 08:35:00|12484.7|12483.8|12480.3|12478.8|12485.4|12483.9|12477|12475.6|601
1594024800000|2020-07-06 08:40:00|12480.5|12479|12479|12478.1|12482.3|12481.4|12477.9|12476.7|621
1594025100000|2020-07-06 08:45:00|12478.8|12477.9|12478.9|12478|12482.4|12481.3|12476.8|12475.5|648
1594025400000|2020-07-06 08:50:00|12479|12478.1|12479.5|12478|12488|12487|12477.7|12476.5|843
1594025700000|2020-07-06 08:55:00|12479.6|12478.1|12491.1|12490.2|12491.8|12490.9|12479.5|12478|586
1594026000000|2020-07-06 09:00:00|12491.3|12490.4|12493.3|12492.4|12495.1|12493.6|12490.3|12488.8|603
1594026300000|2020-07-06 09:05:00|12493.4|12492.5|12496.7|12495.2|12497.3|12496.1|12488.2|12487.3|781
1594026600000|2020-07-06 09:10:00|12496.4|12495.5|12495.9|12495|12497.2|12496.2|12492.6|12491.6|706
1594026900000|2020-07-06 09:15:00|12495.8|12494.9|12497.2|12495.7|12498.9|12497.5|12495.5|12494.5|589
1594027200000|2020-07-06 09:20:00|12497.4|12495.9|12493.8|12492.9|12497.5|12496.4|12492.8|12491.7|544
1594027500000|2020-07-06 09:25:00|12493.9|12493|12490.4|12488.9|12496.5|12495.2|12486.9|12485.9|561
1594027800000|2020-07-06 09:30:00|12490.5|12489|12490.6|12489.7|12491.3|12490.4|12486.4|12485.5|551
1594028100000|2020-07-06 09:35:00|12490.4|12489.5|12495.3|12494.4|12498.4|12497.1|12489.9|12489|740
1594028400000|2020-07-06 09:40:00|12495.2|12494.3|12498|12497.1|12498.3|12497.4|12491.7|12490.5|510
1594028700000|2020-07-06 09:45:00|12498.1|12497.2|12500.1|12499.2|12500.4|12499.4|12494.2|12492.7|515
1594029000000|2020-07-06 09:50:00|12500.7|12499.7|12498.4|12497.5|12502.7|12501.8|12496.4|12495.5|561
1594029300000|2020-07-06 09:55:00|12498.3|12497.4|12499.2|12497.7|12502.2|12501.3|12496.4|12495.3|579
1594029600000|2020-07-06 10:00:00|12498.9|12498|12497.5|12496.6|12504.6|12503.5|12495.6|12494.7|726
1594029900000|2020-07-06 10:05:00|12497.4|12496.5|12490.6|12489.7|12497.6|12496.6|12490.6|12489.7|597
1594030200000|2020-07-06 10:10:00|12490.7|12489.8|12497.6|12496.7|12497.7|12496.7|12489.9|12488.7|647
1594030500000|2020-07-06 10:15:00|12497.8|12496.9|12492.9|12492|12499.6|12498.7|12490.9|12490|541
1594030800000|2020-07-06 10:20:00|12493|12492.1|12490.9|12490|12493.5|12492.4|12486.7|12485.6|668
1594031100000|2020-07-06 10:25:00|12490.8|12489.9|12488.4|12487.5|12493|12491.8|12487.5|12486.5|551
1594031400000|2020-07-06 10:30:00|12488.2|12487.3|12488.5|12487|12492.2|12491|12487|12485.9|682
1594031700000|2020-07-06 10:35:00|12488.6|12487.1|12488.6|12487.7|12489.7|12488.6|12487|12485.9|591
1594032000000|2020-07-06 10:40:00|12488.7|12487.8|12494|12492.5|12496.7|12495.8|12487.8|12486.6|434
1594032300000|2020-07-06 10:45:00|12493.9|12492.4|12497|12496.1|12497.2|12496.3|12491.3|12490.3|493
1594032600000|2020-07-06 10:50:00|12497.1|12496.2|12493.7|12492.8|12499.2|12498.1|12493.2|12492.3|584
1594032900000|2020-07-06 10:55:00|12493.8|12492.9|12495.2|12494.3|12498.6|12497.7|12492.6|12491.7|601
1594033200000|2020-07-06 11:00:00|12495.1|12494.2|12496.3|12495.4|12498.9|12498|12494.4|12493.4|532
1594033500000|2020-07-06 11:05:00|12496.2|12495.3|12500|12499.1|12500.1|12499.2|12494.7|12493.8|478
1594033800000|2020-07-06 11:10:00|12499.9|12499|12507.3|12506.4|12508.2|12507.3|12497.9|12497|760
1594034100000|2020-07-06 11:15:00|12507.2|12506.3|12509.2|12508.3|12510.6|12509.7|12505.2|12503.7|919
1594034400000|2020-07-06 11:20:00|12509.1|12508.2|12512.8|12511.9|12513.8|12512.6|12508.5|12507.4|738
1594034700000|2020-07-06 11:25:00|12512.7|12511.8|12509.7|12508.2|12512.9|12512|12508.7|12507.3|548
1594035000000|2020-07-06 11:30:00|12509.5|12508|12505.5|12504.6|12509.8|12508.8|12505.3|12503.9|613
1594035300000|2020-07-06 11:35:00|12505.6|12504.7|12504.5|12503.6|12507.9|12506.4|12503.4|12502.4|606
1594035600000|2020-07-06 11:40:00|12504.6|12503.7|12505.9|12504.4|12506.5|12505.6|12503.6|12502.4|517
1594035900000|2020-07-06 11:45:00|12505.5|12504.6|12513.1|12512.2|12513.5|12512.6|12505.1|12503.9|582
1594036200000|2020-07-06 11:50:00|12513|12512.1|12515.2|12514.3|12519.3|12518.1|12512.2|12511|714
1594036500000|2020-07-06 11:55:00|12515.3|12514.4|12510.5|12509.6|12517.2|12516.3|12509.2|12508.3|665
1594036800000|2020-07-06 12:00:00|12510.9|12510|12509.1|12508.2|12512.6|12511.6|12505.8|12504.9|708
1594037100000|2020-07-06 12:05:00|12509|12508.1|12506|12505.1|12510.8|12509.8|12501.3|12499.9|633
1594037400000|2020-07-06 12:10:00|12505.9|12505|12513.7|12512.8|12515|12513.9|12505.9|12505|704
1594037700000|2020-07-06 12:15:00|12513.8|12512.9|12516.2|12514.7|12517.4|12516.4|12512.7|12511.8|663
1594038000000|2020-07-06 12:20:00|12516.1|12514.6|12514.6|12513.7|12520|12518.8|12512.4|12511.4|601
1594038300000|2020-07-06 12:25:00|12514.7|12513.8|12511.4|12510.5|12517.3|12516.2|12511.3|12510.4|554
1594038600000|2020-07-06 12:30:00|12511.3|12510.4|12510.4|12509.5|12515.2|12514.2|12508.2|12507.1|706
1594038900000|2020-07-06 12:35:00|12510.3|12509.4|12516.2|12515.3|12516.3|12515.4|12510.3|12509.4|531
1594039200000|2020-07-06 12:40:00|12516|12515.1|12514.6|12513.1|12519.6|12518.5|12513.1|12512.1|580
1594039500000|2020-07-06 12:45:00|12514.7|12513.2|12510|12509.1|12515.3|12514.4|12508|12507.1|624
1594039800000|2020-07-06 12:50:00|12510.1|12509.2|12510.6|12509.7|12512|12511.1|12505.1|12504.2|621
1594040100000|2020-07-06 12:55:00|12510.8|12509.9|12511.1|12510.2|12512.4|12511.5|12506.9|12505.9|586
1594040400000|2020-07-06 13:00:00|12510.8|12509.9|12514|12513.1|12515|12514.1|12509.4|12508.5|687
1594040700000|2020-07-06 13:05:00|12513.9|12513|12514.1|12513.2|12516.2|12515.3|12511.4|12510.5|691
1594041000000|2020-07-06 13:10:00|12514.2|12513.3|12507.1|12506.2|12517.4|12516.5|12505.5|12504.5|669
1594041300000|2020-07-06 13:15:00|12506.9|12506|12509|12508.1|12512.3|12511.3|12506.8|12505.5|563
1594041600000|2020-07-06 13:20:00|12509.2|12508.3|12508.2|12507.3|12511.2|12510.3|12505.7|12504.4|713
1594041900000|2020-07-06 13:25:00|12508.3|12507.4|12507.9|12507|12512.3|12511|12506.4|12505.5|688
1594042200000|2020-07-06 13:30:00|12508.1|12507.2|12516.5|12515.6|12517.1|12516|12507.8|12506.6|1076
1594042500000|2020-07-06 13:35:00|12516.3|12515.4|12516.6|12515.7|12518.5|12517.6|12513.2|12512.1|817
1594042800000|2020-07-06 13:40:00|12516.5|12515.6|12516.3|12514.8|12519.4|12518.5|12515.5|12514.3|690
1594043100000|2020-07-06 13:45:00|12516.2|12515.3|12517.9|12517|12520.7|12519.5|12515.7|12514.4|808
1594043400000|2020-07-06 13:50:00|12517.8|12516.9|12509.2|12508.3|12519.9|12519|12508.9|12507.6|900
1594043700000|2020-07-06 13:55:00|12509.1|12508.2|12508.7|12505|12511.4|12509.9|12507.1|12504.6|910
1594044000000|2020-07-06 14:00:00|12508.3|12504.7|12501.9|12501|12514.6|12513.4|12500.1|12499.2|1183
1594044300000|2020-07-06 14:05:00|12502|12501.1|12499.5|12498.6|12502.3|12501.1|12495.6|12494.2|1097
1594044600000|2020-07-06 14:10:00|12499.2|12498.3|12495.3|12494.4|12502.6|12501.7|12492.1|12490.9|1028
1594044900000|2020-07-06 14:15:00|12495.5|12494|12495.5|12494.6|12497.5|12496.3|12492.8|12491.9|837
1594045200000|2020-07-06 14:20:00|12495.4|12494.5|12492.2|12490.7|12497.3|12495.9|12491.4|12490.2|785
1594045500000|2020-07-06 14:25:00|12492.3|12490.8|12488.3|12487.4|12493|12492.1|12487.8|12486.8|915
1594045800000|2020-07-06 14:30:00|12488.4|12487.5|12490|12489.1|12492.2|12491.3|12487.6|12486.6|718
1594046100000|2020-07-06 14:35:00|12489.8|12488.9|12484.4|12483.5|12489.9|12489|12480.5|12479.5|805
1594046400000|2020-07-06 14:40:00|12484.5|12483.6|12492|12491.1|12493.6|12492.3|12484.4|12483.2|940
1594046700000|2020-07-06 14:45:00|12492.1|12491.2|12493.8|12492.9|12496.3|12495.4|12487.4|12486.3|935
1594047000000|2020-07-06 14:50:00|12494.2|12492.7|12501.6|12500.7|12502|12500.8|12490.6|12489.6|878
1594047300000|2020-07-06 14:55:00|12501.7|12500.8|12509.8|12508.9|12515.1|12514.2|12500.2|12499.3|1344
1594047600000|2020-07-06 15:00:00|12509.9|12509|12503.9|12503|12510.7|12509.8|12501.8|12500.9|1007
1594047900000|2020-07-06 15:05:00|12504.1|12503.2|12503.6|12502.7|12505.7|12504.8|12498.9|12498|688
1594048200000|2020-07-06 15:10:00|12503.7|12502.8|12499.2|12497.7|12503.7|12502.8|12497.5|12496|662
1594048500000|2020-07-06 15:15:00|12499|12498.1|12489.1|12487.6|12499.1|12498.1|12487.2|12485.9|847
1594048800000|2020-07-06 15:20:00|12488.8|12487.3|12488.3|12487.4|12491.5|12490.6|12486.3|12485.3|605
1594049100000|2020-07-06 15:25:00|12488.2|12487.3|12498|12497.1|12498.6|12497.7|12488.2|12487.3|609
1594049400000|2020-07-06 15:30:00|12498.1|12497.2|12488.7|12487.8|12498.1|12497.2|12488.4|12487.5|583
1594049700000|2020-07-06 15:35:00|12488.8|12487.9|12491.4|12489.9|12493.1|12492|12488.6|12487.4|528
1594050000000|2020-07-06 15:40:00|12491.5|12490|12485.1|12483.6|12492.2|12490.9|12483.3|12482.2|741
1594050300000|2020-07-06 15:45:00|12485|12483.5|12483.8|12482.9|12487.5|12486.6|12482.7|12481.7|609
1594050600000|2020-07-06 15:50:00|12483.9|12483|12483.5|12482.6|12486.8|12485.9|12481.2|12480.3|520
1594050900000|2020-07-06 15:55:00|12483.4|12482.5|12481.8|12480.9|12486.5|12485.6|12481.8|12480.8|587
1594051200000|2020-07-06 16:00:00|12481.7|12480.8|12487.2|12486.3|12487.5|12486.6|12480.9|12480|549
1594051500000|2020-07-06 16:05:00|12487.4|12486.5|12486|12485.1|12487.5|12486.6|12484.8|12483.9|460
1594051800000|2020-07-06 16:10:00|12486.1|12485.2|12486.8|12485.9|12489.3|12488.3|12485.7|12484.8|438
1594052100000|2020-07-06 16:15:00|12486.9|12486|12489.6|12488.7|12491.2|12490.3|12486.7|12485.8|438
1594052400000|2020-07-06 16:20:00|12489.8|12488.9|12489.7|12488.8|12490.8|12489.9|12487.3|12486.4|433
1594052700000|2020-07-06 16:25:00|12489.8|12488.9|12489.8|12488.3|12489.9|12488.9|12487.8|12486.6|356
1594053000000|2020-07-06 16:30:00|12489.7|12488.2|12486.7|12485.8|12489.9|12488.9|12486|12485.1|314
1594053300000|2020-07-06 16:35:00|12486.6|12485.7|12489.1|12488.2|12490|12489.1|12486.4|12485.5|415
1594053600000|2020-07-06 16:40:00|12489.2|12488.3|12488|12487.1|12491.1|12490|12487.3|12486.4|350
1594053900000|2020-07-06 16:45:00|12487.9|12487|12488.7|12487.8|12490.1|12489.1|12486.9|12485.6|284
1594054200000|2020-07-06 16:50:00|12488.6|12487.7|12488.9|12488|12489.4|12488.3|12486.8|12485.5|330
1594054500000|2020-07-06 16:55:00|12488.8|12487.9|12484.8|12483.9|12489.2|12487.9|12483.5|12482.6|526
1594054800000|2020-07-06 17:00:00|12484.7|12483.8|12488|12487.1|12488.4|12487.3|12484.5|12483.6|421
1594055100000|2020-07-06 17:05:00|12487.9|12487|12490.2|12489.3|12492|12491|12487.2|12486.3|495
1594055400000|2020-07-06 17:10:00|12490.1|12489.2|12491.3|12490.4|12492|12491.1|12489.1|12487.9|459
1594055700000|2020-07-06 17:15:00|12491.2|12490.3|12489.1|12488.2|12491.7|12490.8|12488.3|12487.4|337
1594056000000|2020-07-06 17:20:00|12489|12488.1|12492|12491.1|12493.1|12492.2|12488.6|12487.7|494
1594056300000|2020-07-06 17:25:00|12492.1|12491.2|12492.6|12491.1|12493|12492.1|12489.8|12488.8|423
1594056600000|2020-07-06 17:30:00|12492.5|12491|12492.4|12491.5|12495|12494.1|12491.9|12491|526
1594056900000|2020-07-06 17:35:00|12492.5|12491.6|12496|12495.1|12496.4|12495.2|12491.6|12490.5|441
1594057200000|2020-07-06 17:40:00|12496.1|12495.2|12497.2|12496.3|12497.8|12496.5|12494.2|12493.2|407
1594057500000|2020-07-06 17:45:00|12497.6|12496.7|12499.5|12498.6|12502.4|12501.2|12497.5|12496.6|445
1594057800000|2020-07-06 17:50:00|12499.4|12498.5|12499.8|12498.9|12501|12499.8|12498.4|12497.5|310
1594058100000|2020-07-06 17:55:00|12499.9|12499|12496.8|12495.9|12499.9|12499|12496.7|12495.8|344
1594058400000|2020-07-06 18:00:00|12496.7|12495.8|12492.5|12491.6|12497|12496.1|12491.8|12490.9|377
1594058700000|2020-07-06 18:05:00|12492.4|12491.5|12491.3|12490.4|12492.7|12491.8|12491|12490.1|310
1594059000000|2020-07-06 18:10:00|12491.4|12490.5|12490.3|12489.4|12493.8|12492.9|12490.2|12489.1|332
1594059300000|2020-07-06 18:15:00|12490.1|12489.2|12489.5|12488.6|12490.5|12489.6|12486.2|12485.3|324
1594059600000|2020-07-06 18:20:00|12489.6|12488.7|12488.9|12488|12491.1|12490.2|12488.4|12487.5|357
1594059900000|2020-07-06 18:25:00|12488.8|12487.9|12490.3|12489.4|12491|12490.1|12488.4|12487.5|278
1594060200000|2020-07-06 18:30:00|12490.2|12489.3|12495.2|12493.7|12495.3|12494|12490.2|12489.1|298
1594060500000|2020-07-06 18:35:00|12495.4|12493.9|12497.7|12496.8|12498.1|12497|12494.8|12493.6|367
1594060800000|2020-07-06 18:40:00|12497.9|12496.4|12496.7|12495.8|12497.9|12496.6|12495.3|12494.1|233
1594061100000|2020-07-06 18:45:00|12496.6|12495.7|12499|12497.5|12499|12497.9|12496.1|12495|257
1594061400000|2020-07-06 18:50:00|12498.9|12497.4|12501.3|12499.8|12501.4|12499.9|12498.5|12497.3|355
1594061700000|2020-07-06 18:55:00|12501.2|12499.7|12498.5|12497.6|12504.5|12503|12497.7|12496.8|544
1594062000000|2020-07-06 19:00:00|12498.6|12497.7|12491.7|12490.8|12498.9|12498|12491.2|12490.1|620
1594062300000|2020-07-06 19:05:00|12491.6|12490.7|12491.5|12490.6|12492.4|12491.1|12489.9|12488.7|448
1594062600000|2020-07-06 19:10:00|12491.4|12490.5|12493.7|12492.2|12494|12492.8|12490.5|12489.3|421
1594062900000|2020-07-06 19:15:00|12493.4|12491.9|12495.3|12493.8|12495.3|12493.8|12490.7|12489.5|377
1594063200000|2020-07-06 19:20:00|12495.2|12493.7|12494.4|12492.9|12496.2|12494.8|12492.2|12491.1|380
1594063500000|2020-07-06 19:25:00|12494.3|12492.8|12496.2|12494.7|12496.9|12495.8|12493.5|12492.3|413
1594063800000|2020-07-06 19:30:00|12496.3|12494.8|12495.8|12494.3|12496.7|12495.5|12493.7|12492.6|447
1594064100000|2020-07-06 19:35:00|12495.5|12494.6|12489.5|12488|12496.1|12494.9|12489.3|12487.8|679
1594064400000|2020-07-06 19:40:00|12489.4|12487.9|12495.2|12494.3|12495.6|12494.3|12487.8|12486.7|545
1594064700000|2020-07-06 19:45:00|12495.1|12494.2|12493.3|12492.4|12496.4|12495.5|12492.6|12491.5|428
1594065000000|2020-07-06 19:50:00|12493.7|12492.8|12493.7|12492.2|12494.5|12493.3|12491.2|12490.1|352
1594065300000|2020-07-06 19:55:00|12493.6|12492.1|12494|12493.1|12495.7|12494.5|12492|12490.8|389
1594065600000|2020-07-06 20:00:00|12493.9|12493|12495.4|12493.9|12496.7|12495.4|12493.6|12492.2|436
1594065900000|2020-07-06 20:05:00|12495.5|12494|12496.9|12495.4|12497.3|12496.1|12494.9|12493.8|266
1594066200000|2020-07-06 20:10:00|12497|12495.5|12495.2|12493.7|12497.3|12495.9|12494.2|12493|370
1594066500000|2020-07-06 20:15:00|12494.3|12493.4|12494.6|12493.1|12495.8|12494.4|12493.9|12492.8|184
1594066800000|2020-07-06 20:20:00|12494.7|12493.2|12494.6|12493.1|12495.6|12494.3|12493.7|12492.8|190
1594067100000|2020-07-06 20:25:00|12494.5|12493|12491.6|12490.1|12494.8|12493.3|12491.3|12490.1|180
1594067400000|2020-07-06 20:30:00|12491.5|12490|12491.4|12489.9|12491.7|12490.2|12489.8|12488.3|265
1594067700000|2020-07-06 20:35:00|12491.3|12489.8|12489.4|12487.9|12492.4|12490.9|12489.3|12487.8|225
1594068000000|2020-07-06 20:40:00|12489.6|12488.1|12490.1|12488.6|12490.7|12489.2|12488.6|12487.1|312
1594068300000|2020-07-06 20:45:00|12490.2|12488.7|12489.5|12488|12490.4|12488.9|12488.3|12486.8|310
1594068600000|2020-07-06 20:50:00|12489.6|12488.1|12491.5|12490|12491.5|12490|12487.4|12486.1|289
1594068900000|2020-07-06 20:55:00|12491.4|12489.9|12493.7|12491.2|12495.8|12492.5|12491.3|12489.3|409
1594069200000|2020-07-06 21:00:00|12494|12490|12495|12490.6|12496.4|12490.7|12487.3|12482.5|78
1594069500000|2020-07-06 21:05:00|12496.3|12489.6|12494.2|12487|12496.8|12491|12491.5|12483.4|218
1594069800000|2020-07-06 21:10:00|12494.3|12486.8|12493.2|12487.3|12495|12489.2|12493.2|12485|196
1594070100000|2020-07-06 21:15:00|12494.2|12486.6|12490.6|12485.5|12494.2|12489.3|12490.1|12483.5|269
1594070400000|2020-07-06 21:20:00|12491.1|12485.7|12490|12484.7|12491.7|12486.5|12487.5|12483.1|297
1594070700000|2020-07-06 21:25:00|12490.2|12484.6|12491.6|12482.9|12492.2|12486|12487.5|12482.1|153
1594071000000|2020-07-06 21:30:00|12491.3|12482.8|12490.9|12483.8|12491.8|12484.5|12490.3|12482.3|246
1594071300000|2020-07-06 21:35:00|12491.3|12483.7|12495.5|12487.4|12495.6|12488.6|12491.1|12483.3|279
1594071600000|2020-07-06 21:40:00|12495.4|12487.6|12493.4|12484|12497.5|12489.9|12490.9|12483.5|323
1594071900000|2020-07-06 21:45:00|12494.1|12484.8|12493.6|12484.2|12496.9|12490.9|12490.4|12483.2|459
1594072200000|2020-07-06 21:50:00|12493.3|12484.5|12495.2|12486.3|12496.4|12487.2|12490.8|12484.3|274
1594072500000|2020-07-06 21:55:00|12494.5|12486.4|12495.5|12487.8|12496.5|12489.4|12488.7|12485|361
1594072800000|2020-07-06 22:00:00|12495.4|12487.7|12493.8|12490.5|12495.8|12491.9|12492.5|12485.3|495
1594073100000|2020-07-06 22:05:00|12493.5|12490.2|12493.3|12490.5|12494|12491.2|12492.8|12490|283
1594073400000|2020-07-06 22:10:00|12493.2|12490.2|12492.5|12489.9|12493.7|12490.9|12491.5|12488.9|300
1594073700000|2020-07-06 22:15:00|12492.3|12489.8|12491.5|12489.3|12492.9|12490.9|12491.2|12489.1|263
1594074000000|2020-07-06 22:20:00|12491.6|12489.2|12491.7|12490.2|12492.3|12490.4|12491.1|12489|207
1594074300000|2020-07-06 22:25:00|12491.6|12490.1|12492.6|12491.1|12493.3|12491.4|12491.6|12489.7|139
1594074600000|2020-07-06 22:30:00|12492.5|12491|12492.2|12489.8|12492.8|12491|12491.4|12489.7|193
1594074900000|2020-07-06 22:35:00|12491.9|12489.7|12490.8|12489.3|12492.5|12490.6|12490.6|12488.6|267
1594075200000|2020-07-06 22:40:00|12491.2|12489|12492.4|12490.1|12492.9|12490.9|12490.2|12488.6|232
1594075500000|2020-07-06 22:45:00|12492.6|12490.2|12492.3|12490.8|12493.7|12491.7|12491.9|12489.8|263
1594075800000|2020-07-06 22:50:00|12492.4|12490.9|12492.1|12490.6|12493.8|12491.6|12491.6|12490|253
1594076100000|2020-07-06 22:55:00|12492|12490.5|12492.6|12491.1|12493.9|12492.1|12491.6|12489.6|379
1594076400000|2020-07-06 23:00:00|12492.8|12491.3|12495.1|12493.6|12495.8|12494.1|12492.3|12490.4|398
1594076700000|2020-07-06 23:05:00|12495.5|12493.3|12495|12493.5|12495.7|12494|12494.3|12492.4|237
1594077000000|2020-07-06 23:10:00|12495.2|12493.7|12493.3|12491.8|12495.4|12493.8|12493.1|12491.6|162
1594077300000|2020-07-06 23:15:00|12493.4|12491.9|12493.3|12491.8|12495|12493.5|12493.1|12491.2|203
1594077600000|2020-07-06 23:20:00|12493.4|12491.9|12494.4|12492.9|12494.7|12493.1|12493.3|12491.8|221
1594077900000|2020-07-06 23:25:00|12494.5|12493|12493.4|12491.9|12495.3|12493.7|12493.4|12491.2|223
1594078200000|2020-07-06 23:30:00|12493.6|12492.1|12497|12495.5|12497.2|12495.7|12493.5|12492|226
1594078500000|2020-07-06 23:35:00|12496.6|12495.1|12495.9|12494.4|12496.7|12495.2|12495.3|12493.8|211
1594078800000|2020-07-06 23:40:00|12495.8|12494.3|12495.1|12493.6|12496.1|12494.7|12494.9|12493.5|271
1594079100000|2020-07-06 23:45:00|12495.4|12493.9|12495.2|12493.7|12495.9|12494.7|12494.3|12492.8|235
1594079400000|2020-07-06 23:50:00|12495.1|12493.6|12495.4|12494.5|12495.9|12494.8|12494.6|12493.4|161
1594079700000|2020-07-06 23:55:00|12495.5|12494.6|12495.4|12494.5|12496.1|12494.9|12494.7|12493.4|142
1594080000000|2020-07-07 00:00:00|12495.3|12494.4|12497|12496.1|12498|12496.5|12493.2|12491.9|455
1594080300000|2020-07-07 00:05:00|12497.1|12496.2|12499.8|12498.9|12501.2|12500.2|12496.9|12495.6|302
1594080600000|2020-07-07 00:10:00|12499.9|12499|12507.6|12506.7|12508|12506.8|12499.8|12498.8|469
1594080900000|2020-07-07 00:15:00|12507.9|12506.4|12511.6|12510.7|12512.2|12510.7|12506.3|12505|513
1594081200000|2020-07-07 00:20:00|12511.5|12510.6|12514|12512.5|12514.4|12512.9|12510.4|12509.2|382
1594081500000|2020-07-07 00:25:00|12513.9|12512.4|12514.3|12512.8|12517.5|12516|12513.5|12512|463
1594081800000|2020-07-07 00:30:00|12514.2|12512.7|12513.5|12512|12514.3|12512.8|12511.3|12509.8|333
1594082100000|2020-07-07 00:35:00|12513.6|12512.1|12515.9|12515|12516.8|12515.7|12513.5|12512|312
1594082400000|2020-07-07 00:40:00|12516|12515.1|12517.4|12515.9|12518.8|12517.6|12515.9|12515|397
1594082700000|2020-07-07 00:45:00|12517.2|12515.7|12516.9|12515.4|12517.9|12516.8|12514.4|12513.3|355
1594083000000|2020-07-07 00:50:00|12517.1|12515.6|12515.2|12514.3|12518.4|12517.1|12513.7|12512.5|357
1594083300000|2020-07-07 00:55:00|12515|12514.1|12513.6|12512.1|12516.6|12515.5|12513.4|12511.9|319
1594083600000|2020-07-07 01:00:00|12513.8|12512.3|12513.6|12512.1|12515.6|12514.7|12512.8|12511.3|433
1594083900000|2020-07-07 01:05:00|12514|12512.5|12513.8|12512.3|12515.2|12514|12511.4|12510.1|477
1594084200000|2020-07-07 01:10:00|12513.7|12512.2|12507.9|12506.4|12513.8|12512.3|12507.5|12506|358
1594084500000|2020-07-07 01:15:00|12507.8|12506.3|12508.6|12507.7|12509.1|12508|12502.4|12501.1|772
1594084800000|2020-07-07 01:20:00|12508.7|12507.8|12506.1|12504.6|12511|12509.6|12506|12504.5|527
1594085100000|2020-07-07 01:25:00|12505.9|12504.4|12506.1|12504.6|12507.5|12506.1|12504.8|12503.3|542
1594085400000|2020-07-07 01:30:00|12505.9|12505|12511.9|12510.4|12514.5|12513|12505.6|12504.1|643
1594085700000|2020-07-07 01:35:00|12511.7|12510.2|12505.7|12504.2|12511.9|12510.4|12505.5|12504|573
1594086000000|2020-07-07 01:40:00|12505.8|12504.3|12500.7|12499.2|12506.9|12505.6|12500.2|12499|576
1594086300000|2020-07-07 01:45:00|12500.8|12499.3|12499.3|12497.8|12503.3|12501.8|12498.6|12497.1|535
1594086600000|2020-07-07 01:50:00|12499.4|12497.9|12498.7|12497.2|12500|12498.7|12495.9|12494.4|592
1594086900000|2020-07-07 01:55:00|12499|12497.5|12498.4|12496.9|12501.7|12500.3|12497.9|12496.4|530
1594087200000|2020-07-07 02:00:00|12498.5|12497|12501.4|12499.9|12502.4|12500.9|12497.2|12495.7|536
1594087500000|2020-07-07 02:05:00|12501.3|12499.8|12501.2|12499.7|12502.1|12500.6|12498.9|12497.4|480
1594087800000|2020-07-07 02:10:00|12501.3|12499.8|12504.1|12502.6|12505|12503.5|12499.7|12498.2|499
1594088100000|2020-07-07 02:15:00|12504|12502.5|12504.6|12503.1|12505.7|12504.8|12500.8|12499.6|514
1594088400000|2020-07-07 02:20:00|12504.8|12503.3|12504.1|12502.6|12505.7|12504.5|12502.6|12501.1|548
1594088700000|2020-07-07 02:25:00|12504.2|12502.7|12501.1|12499.6|12504.2|12502.7|12499.8|12498.3|414
1594089000000|2020-07-07 02:30:00|12500.4|12498.9|12497.3|12495.8|12500.9|12499.4|12496.6|12495.1|528
1594089300000|2020-07-07 02:35:00|12497.2|12495.7|12498.9|12497.4|12500.2|12498.3|12496.5|12495.1|414
1594089600000|2020-07-07 02:40:00|12498.8|12497.3|12493.9|12492.4|12500.6|12499.1|12492.4|12490.9|418
1594089900000|2020-07-07 02:45:00|12494|12492.5|12492.5|12491.6|12495.6|12494.1|12491.3|12490.1|541
1594090200000|2020-07-07 02:50:00|12492.6|12491.7|12492|12490.5|12495.1|12493.6|12490.4|12488.9|485
1594090500000|2020-07-07 02:55:00|12491.9|12490.4|12493.8|12492.3|12494.6|12493.4|12490.6|12489.3|526
1594090800000|2020-07-07 03:00:00|12493.7|12492.2|12497|12495.5|12497.3|12495.8|12493.5|12492.2|434
1594091100000|2020-07-07 03:05:00|12497.1|12495.6|12494|12492.5|12497.2|12495.7|12492.8|12491.3|410
1594091400000|2020-07-07 03:10:00|12493.9|12492.4|12496.7|12495.2|12497.9|12496.8|12493.6|12492.1|332
1594091700000|2020-07-07 03:15:00|12496.8|12495.3|12498.2|12497.3|12499.9|12498.9|12495.3|12493.9|384
1594092000000|2020-07-07 03:20:00|12498.3|12497.4|12496.6|12495.1|12499.3|12498.4|12496.4|12495.1|328
1594092300000|2020-07-07 03:25:00|12496.4|12495.5|12500.3|12498.8|12500.4|12499.1|12495.6|12494.7|262
1594092600000|2020-07-07 03:30:00|12500.2|12498.7|12501.9|12501|12502.8|12501.5|12499.3|12498.4|316
1594092900000|2020-07-07 03:35:00|12502.3|12500.8|12502.7|12501.8|12503.2|12502|12500.4|12499.1|268
1594093200000|2020-07-07 03:40:00|12502.6|12501.7|12503.5|12502|12504.9|12503.9|12501|12499.8|434
1594093500000|2020-07-07 03:45:00|12503.3|12501.8|12503.1|12501.6|12504.6|12503.1|12501.8|12500.7|342
1594093800000|2020-07-07 03:50:00|12503|12501.5|12501.6|12500.7|12503.2|12502.1|12500.7|12499.5|388
1594094100000|2020-07-07 03:55:00|12501.8|12500.3|12503|12502.1|12504.5|12503.2|12501.6|12500.1|320
1594094400000|2020-07-07 04:00:00|12502.6|12501.7|12502.1|12500.6|12503.1|12502|12501.4|12500.2|372
1594094700000|2020-07-07 04:05:00|12502.2|12500.7|12502.8|12501.3|12503|12501.7|12500.9|12499.5|232
1594095000000|2020-07-07 04:10:00|12502.9|12501.4|12498.9|12497.4|12502.9|12501.6|12497.9|12496.4|319
1594095300000|2020-07-07 04:15:00|12499|12497.5|12500.1|12498.6|12502.1|12500.6|12498.6|12497.1|356
1594095600000|2020-07-07 04:20:00|12500.2|12498.7|12504.7|12503.2|12504.9|12503.4|12499.6|12498.4|372
1594095900000|2020-07-07 04:25:00|12504.8|12503.3|12503.6|12502.1|12505.9|12504.4|12503.1|12501.6|261
1594096200000|2020-07-07 04:30:00|12503.7|12502.2|12503.9|12502.4|12507.1|12505.6|12501.7|12500.2|401
1594096500000|2020-07-07 04:35:00|12504|12502.5|12505.3|12503.8|12506.3|12504.9|12500.9|12499.7|477
1594096800000|2020-07-07 04:40:00|12505.2|12503.7|12503.7|12502.8|12505.5|12504.2|12503|12501.9|271
1594097100000|2020-07-07 04:45:00|12503.6|12502.7|12507.2|12505.7|12507.9|12506.8|12502.2|12501.3|324
1594097400000|2020-07-07 04:50:00|12507.3|12505.8|12507|12505.5|12509|12507.8|12506.1|12504.6|272
1594097700000|2020-07-07 04:55:00|12507.1|12505.6|12506.7|12505.8|12508.5|12507.4|12506.5|12505.5|249
1594098000000|2020-07-07 05:00:00|12506.6|12505.7|12511.4|12509.9|12511.4|12510.2|12505.4|12504.4|395
1594098300000|2020-07-07 05:05:00|12510.9|12510|12512|12510.5|12515.3|12513.9|12510.2|12508.7|381
1594098600000|2020-07-07 05:10:00|12511.9|12510.4|12511.1|12509.6|12512.1|12510.6|12509.5|12508.3|333
1594098900000|2020-07-07 05:15:00|12511.2|12509.7|12509.3|12507.8|12511.3|12509.9|12508.5|12507|432
1594099200000|2020-07-07 05:20:00|12509.2|12507.7|12507.4|12506.5|12509.7|12508.2|12506.7|12505.5|482
1594099500000|2020-07-07 05:25:00|12507.6|12506.7|12503|12502.1|12508.3|12507.1|12502.8|12501.6|363
1594099800000|2020-07-07 05:30:00|12502.9|12502|12502.5|12501|12506|12504.6|12501.6|12500.7|541
1594100100000|2020-07-07 05:35:00|12502.8|12501.3|12501.3|12499.8|12503.5|12502.2|12500.8|12499.3|444
1594100400000|2020-07-07 05:40:00|12501.2|12499.7|12497.9|12497|12501.5|12500|12494.7|12493.2|562
1594100700000|2020-07-07 05:45:00|12497.8|12496.9|12496|12495.1|12498.4|12497.2|12494.9|12493.6|450
1594101000000|2020-07-07 05:50:00|12495.9|12495|12495.4|12493.9|12498.1|12496.6|12495|12493.5|352
1594101300000|2020-07-07 05:55:00|12495.3|12493.8|12498.5|12497.6|12499.4|12497.9|12493.6|12492.2|515
1594101600000|2020-07-07 06:00:00|12497.9|12496.4|12491.8|12490.9|12498.3|12497.1|12490.4|12488.9|657
1594101900000|2020-07-07 06:05:00|12491.9|12491|12490.4|12488.9|12493.6|12492.1|12489.5|12488.2|647
1594102200000|2020-07-07 06:10:00|12490.3|12488.8|12486|12484.5|12490.3|12488.8|12483.8|12482.6|655
1594102500000|2020-07-07 06:15:00|12485.9|12484.4|12490.1|12489.2|12490.8|12489.6|12484.8|12483.3|669
1594102800000|2020-07-07 06:20:00|12490.3|12489.4|12488.8|12487.9|12490.9|12489.7|12485.9|12485|611
1594103100000|2020-07-07 06:25:00|12488.7|12487.8|12489.5|12488.6|12490.7|12489.5|12486.9|12485.8|456
1594103400000|2020-07-07 06:30:00|12490.1|12489|12494.5|12493.6|12495.1|12493.9|12489.6|12488.4|424
1594103700000|2020-07-07 06:35:00|12494.6|12493.7|12497.5|12496.6|12498.7|12497.8|12494.6|12493.7|297
1594104000000|2020-07-07 06:40:00|12497.6|12496.7|12493.2|12492.3|12498.3|12497.4|12492.9|12491.7|448
1594104300000|2020-07-07 06:45:00|12492.8|12491.9|12493.4|12492.5|12496.4|12495.3|12490.6|12489.7|510
1594104600000|2020-07-07 06:50:00|12493.5|12492.6|12489.1|12488.2|12496.8|12495.6|12489.1|12488.2|526
1594104900000|2020-07-07 06:55:00|12489|12488.1|12484.5|12483|12490.1|12489.1|12483.8|12482.7|673
1594105200000|2020-07-07 07:00:00|12484.7|12483.2|12476.3|12475.4|12485.6|12484.7|12474|12472.9|889
1594105500000|2020-07-07 07:05:00|12476.2|12475.3|12482.7|12481.8|12483.4|12482.2|12474.2|12473.3|821
1594105800000|2020-07-07 07:10:00|12482.9|12481.4|12477.7|12476.8|12484|12483.1|12475.1|12474|841
1594106100000|2020-07-07 07:15:00|12477.5|12476.6|12475.9|12475|12479.7|12478.5|12474.5|12473.2|721
1594106400000|2020-07-07 07:20:00|12475.8|12474.9|12472|12471.1|12478.5|12477.3|12468.7|12467.3|897
1594106700000|2020-07-07 07:25:00|12471.9|12471|12473.9|12472.4|12474.3|12472.8|12467.8|12466.5|905
1594107000000|2020-07-07 07:30:00|12473.8|12472.3|12476.7|12475.8|12476.8|12475.8|12469.7|12468.5|824
1594107300000|2020-07-07 07:35:00|12476.6|12475.7|12481.8|12480.9|12482.5|12481.5|12476.6|12475.7|814
1594107600000|2020-07-07 07:40:00|12481.7|12480.8|12479.2|12477.7|12485.8|12484.9|12478.6|12477.4|736
1594107900000|2020-07-07 07:45:00|12478.8|12477.9|12482.2|12481.3|12482.3|12481.4|12476.1|12475|695
1594108200000|2020-07-07 07:50:00|12482.1|12481.2|12481|12480.1|12485.6|12484.3|12480.1|12479.2|673
1594108500000|2020-07-07 07:55:00|12480.9|12480|12489.7|12488.2|12492.2|12491.3|12480.1|12478.9|746
1594108800000|2020-07-07 08:00:00|12489.6|12488.1|12482.5|12481.6|12492.2|12491.3|12481.5|12480.3|885
1594109100000|2020-07-07 08:05:00|12482.4|12481.5|12483|12482.1|12483.4|12482.4|12479.2|12478.1|811
1594109400000|2020-07-07 08:10:00|12482.9|12482|12488|12486.5|12492.2|12491.2|12482.7|12481.3|846
1594109700000|2020-07-07 08:15:00|12488.1|12486.6|12491.3|12489.8|12491.7|12490.7|12486|12484.8|708
1594110000000|2020-07-07 08:20:00|12491.5|12490|12493.7|12492.8|12494.4|12493.2|12485.3|12484.1|730
1594110300000|2020-07-07 08:25:00|12493.6|12492.7|12474.5|12473|12493.7|12492.8|12473.8|12472.3|1126
1594110600000|2020-07-07 08:30:00|12474.9|12473.4|12477.7|12476.2|12482.9|12482|12474.9|12473.4|928
1594110900000|2020-07-07 08:35:00|12477.4|12476.5|12479.1|12477.6|12484.1|12483.2|12477.3|12475.8|799
1594111200000|2020-07-07 08:40:00|12478.9|12477.4|12470.5|12469.6|12479.8|12478.3|12469.8|12468.9|728
1594111500000|2020-07-07 08:45:00|12470.3|12469.4|12472.7|12471.2|12474.3|12473.1|12469.1|12468.2|760
1594111800000|2020-07-07 08:50:00|12472.5|12471|12476.6|12475.7|12477|12475.8|12469.6|12468.5|742
1594112100000|2020-07-07 08:55:00|12476.7|12475.8|12471.2|12470.3|12477.1|12476|12467.9|12466.9|908
1594112400000|2020-07-07 09:00:00|12471.3|12470.4|12465|12463.5|12472.6|12471.2|12463.8|12462.3|929
1594112700000|2020-07-07 09:05:00|12464.9|12463.4|12468.9|12468|12471.3|12470|12463.3|12462|755
1594113000000|2020-07-07 09:10:00|12468.2|12467.3|12470.6|12469.7|12471|12470|12467.5|12466|685
1594113300000|2020-07-07 09:15:00|12471|12469.5|12470.8|12469.9|12471.4|12470|12467|12465.5|733
1594113600000|2020-07-07 09:20:00|12470.7|12469.8|12474.2|12473.3|12474.5|12473.6|12469.3|12468|523
1594113900000|2020-07-07 09:25:00|12474|12473.1|12468.7|12467.8|12474|12473.1|12466.7|12465.8|565
1594114200000|2020-07-07 09:30:00|12468.8|12467.9|12472|12470.5|12473.4|12472|12467.9|12466.5|578
1594114500000|2020-07-07 09:35:00|12472.1|12470.6|12474|12473.1|12474.9|12473.7|12471.4|12470.2|539
1594114800000|2020-07-07 09:40:00|12474.1|12473.2|12475|12474.1|12476.4|12475.2|12472.4|12471.1|487
1594115100000|2020-07-07 09:45:00|12475.1|12474.2|12466.1|12465.2|12475.1|12474.2|12465.2|12464.3|491
1594115400000|2020-07-07 09:50:00|12466.2|12465.3|12472.6|12471.7|12472.6|12471.7|12463|12461.9|709
1594115700000|2020-07-07 09:55:00|12473|12471.5|12478|12476.5|12479|12478.1|12472.4|12471.3|664
1594116000000|2020-07-07 10:00:00|12478.1|12476.6|12479.8|12478.9|12484.3|12483.4|12476.2|12475.3|769
1594116300000|2020-07-07 10:05:00|12479.7|12478.8|12479.5|12478.6|12483.5|12482.4|12477.3|12476.3|707
1594116600000|2020-07-07 10:10:00|12479.4|12478.5|12485.2|12484.3|12487|12485.9|12478.6|12477.4|699
1594116900000|2020-07-07 10:15:00|12484.9|12484|12484.3|12483.4|12487.8|12486.6|12479.8|12478.9|865
1594117200000|2020-07-07 10:20:00|12484.2|12483.3|12483.6|12482.7|12484.7|12483.6|12479.5|12478.3|622
1594117500000|2020-07-07 10:25:00|12483.5|12482.6|12483.9|12483|12487.9|12487|12482.9|12482|569
1594117800000|2020-07-07 10:30:00|12483.8|12482.9|12490.1|12489.2|12491.3|12490|12480.7|12479.6|635
1594118100000|2020-07-07 10:35:00|12490|12489.1|12492.3|12491.4|12497.4|12496.5|12487.9|12486.7|731
1594118400000|2020-07-07 10:40:00|12492.2|12491.3|12489.7|12488.8|12493.7|12492.7|12487.8|12486.7|794
1594118700000|2020-07-07 10:45:00|12489.5|12488.6|12490.9|12489.4|12492|12490.5|12488.4|12487.3|562
1594119000000|2020-07-07 10:50:00|12491.1|12489.6|12487.2|12486.3|12492.7|12491.5|12486.7|12485.6|696
1594119300000|2020-07-07 10:55:00|12487.3|12486.4|12496|12494.5|12496.6|12495.7|12487.3|12486.2|624
1594119600000|2020-07-07 11:00:00|12496.1|12494.6|12496.1|12495.2|12497|12496.1|12493.5|12492.5|575
1594119900000|2020-07-07 11:05:00|12496|12495.1|12497.8|12496.9|12498.2|12497.2|12495.6|12494.4|526
1594120200000|2020-07-07 11:10:00|12497.9|12497|12499.6|12498.7|12501|12500.1|12496.1|12495.2|512
1594120500000|2020-07-07 11:15:00|12499.7|12498.8|12510.9|12509.4|12516.3|12514.8|12499.6|12498.7|977
1594120800000|2020-07-07 11:20:00|12511.2|12509.7|12507.7|12506.8|12513.8|12512.9|12506.9|12506|638
1594121100000|2020-07-07 11:25:00|12507.6|12506.7|12513.8|12512.9|12515.9|12515|12507.4|12506.2|687
1594121400000|2020-07-07 11:30:00|12513.9|12513|12513.9|12513|12516.8|12515.9|12512.3|12511.4|690
1594121700000|2020-07-07 11:35:00|12514|12513.1|12514.2|12513.3|12516.7|12515.6|12512.5|12511.2|629
1594122000000|2020-07-07 11:40:00|12514.1|12513.2|12520.1|12519.2|12523.4|12521.9|12513.4|12512|744
1594122300000|2020-07-07 11:45:00|12520.2|12519.3|12525.9|12524.4|12530|12529.1|12520.2|12519.1|720
1594122600000|2020-07-07 11:50:00|12525.8|12524.3|12518.4|12517.5|12526.8|12525.9|12518.3|12517.4|613
1594122900000|2020-07-07 11:55:00|12518.5|12517.6|12518.7|12517.8|12522.3|12521.4|12517.3|12516.1|710
1594123200000|2020-07-07 12:00:00|12518.8|12517.9|12521.4|12520.5|12526|12524.9|12518.8|12517.9|760
1594123500000|2020-07-07 12:05:00|12521.5|12520.6|12522.7|12521.8|12525.9|12524.8|12520.2|12519.2|623
1594123800000|2020-07-07 12:10:00|12522.6|12521.7|12524.1|12523.2|12524.6|12523.5|12520.5|12519.3|569
1594124100000|2020-07-07 12:15:00|12524.8|12523.3|12523.9|12522.4|12527.2|12526.3|12521.8|12520.6|683
1594124400000|2020-07-07 12:20:00|12524.2|12523.3|12526.6|12525.7|12530.2|12529.3|12524.1|12523.2|698
1594124700000|2020-07-07 12:25:00|12526.8|12525.9|12527.1|12526.2|12528.8|12527.9|12523.3|12522.3|589
1594125000000|2020-07-07 12:30:00|12527|12526.1|12525.3|12523.8|12528.3|12527.4|12522.4|12521.5|645
1594125300000|2020-07-07 12:35:00|12525.2|12524.3|12522.9|12521.4|12527.1|12526.2|12522.2|12521.1|536
1594125600000|2020-07-07 12:40:00|12522.8|12521.3|12523.6|12522.1|12525.5|12524.3|12521.7|12520.2|503
1594125900000|2020-07-07 12:45:00|12523.7|12522.2|12530.3|12529.4|12530.7|12529.8|12523.1|12521.8|584
1594126200000|2020-07-07 12:50:00|12530.2|12529.3|12534.2|12533.3|12538|12536.7|12529.5|12528.6|727
1594126500000|2020-07-07 12:55:00|12534.3|12533.4|12538.3|12536.8|12540.4|12539|12532.2|12531.3|583
1594126800000|2020-07-07 13:00:00|12538.1|12536.6|12538.6|12537.7|12539.9|12538.9|12532.2|12531.3|748
1594127100000|2020-07-07 13:05:00|12538.8|12537.9|12531.6|12530.7|12540.5|12539.5|12529.7|12528.6|652
1594127400000|2020-07-07 13:10:00|12531.9|12531|12534.8|12533.9|12535.5|12534.6|12529.8|12528.9|620
1594127700000|2020-07-07 13:15:00|12534.6|12533.7|12539.6|12538.1|12540|12538.7|12534.5|12533.5|634
1594128000000|2020-07-07 13:20:00|12539.7|12538.2|12538.5|12537|12541.6|12540.5|12537.6|12536.5|681
1594128300000|2020-07-07 13:25:00|12538.6|12537.1|12537.6|12536.7|12541.6|12540.6|12536.5|12535.6|615
1594128600000|2020-07-07 13:30:00|12537.8|12536.9|12537.1|12536.2|12541.3|12540.4|12533.7|12532.6|1065
1594128900000|2020-07-07 13:35:00|12537.5|12536|12526.5|12525|12538.1|12536.8|12524.8|12523.4|908
1594129200000|2020-07-07 13:40:00|12526.4|12524.9|12531.4|12530.5|12535.6|12534.7|12526.3|12524.9|868
1594129500000|2020-07-07 13:45:00|12531.3|12530.4|12545.7|12544.8|12548.7|12547.4|12531.3|12530.4|861
1594129800000|2020-07-07 13:50:00|12545.8|12544.9|12553.7|12552.8|12563|12561.5|12542.9|12541.4|1175
1594130100000|2020-07-07 13:55:00|12554|12552.5|12554.8|12553.9|12561.7|12560.2|12550.7|12549.8|989
1594130400000|2020-07-07 14:00:00|12554.7|12553.8|12562.4|12561.5|12563.2|12561.7|12552.5|12551|1019
1594130700000|2020-07-07 14:05:00|12562.2|12561.3|12566|12565.1|12569.1|12567.6|12559.5|12558.2|932
1594131000000|2020-07-07 14:10:00|12566.6|12565.6|12569.9|12569|12572.9|12571.8|12563.3|12561.8|985
1594131300000|2020-07-07 14:15:00|12570|12569.1|12564.8|12563.3|12573|12571.6|12564.3|12563.2|931
1594131600000|2020-07-07 14:20:00|12564.4|12563.5|12574.2|12572.7|12574.2|12573.1|12564.4|12563.3|915
1594131900000|2020-07-07 14:25:00|12574.3|12572.8|12576.9|12576|12579.7|12578.5|12571.1|12569.8|1064
1594132200000|2020-07-07 14:30:00|12576.7|12575.8|12565.6|12564.1|12579.2|12578.2|12564.7|12563.8|1052
1594132500000|2020-07-07 14:35:00|12565.7|12564.2|12564.8|12563.9|12567.1|12565.9|12556.5|12555.6|964
1594132800000|2020-07-07 14:40:00|12564.9|12564|12555.9|12554.4|12565.8|12564.8|12555.6|12554.1|697
1594133100000|2020-07-07 14:45:00|12556|12554.5|12558|12557.1|12558.6|12557.1|12551.4|12549.9|881
1594133400000|2020-07-07 14:50:00|12557.9|12557|12572.1|12570.6|12572.3|12571.3|12557.8|12556.6|1104
1594133700000|2020-07-07 14:55:00|12572.2|12570.7|12576.5|12575.6|12577.5|12576.3|12570.2|12569.3|1266
1594134000000|2020-07-07 15:00:00|12576.6|12575.7|12577|12575.5|12577.8|12576.4|12571.6|12570.5|1014
1594134300000|2020-07-07 15:05:00|12576.9|12575.4|12578.6|12577.7|12579.1|12577.9|12574.1|12573|678
1594134600000|2020-07-07 15:10:00|12578.9|12577.4|12584.6|12583.7|12591|12589.5|12578.1|12576.6|923
1594134900000|2020-07-07 15:15:00|12585.1|12583.6|12590.8|12589.3|12593|12591.7|12584.4|12583.3|783
1594135200000|2020-07-07 15:20:00|12590.7|12589.9|12585.3|12584.4|12591.5|12590.5|12584|12582.8|688
1594135500000|2020-07-07 15:25:00|12585.5|12584.6|12584|12582.5|12589.6|12588.7|12581.9|12580.5|633
1594135800000|2020-07-07 15:30:00|12584.1|12582.6|12581.6|12580.7|12587|12585.8|12580.2|12579|819
1594136100000|2020-07-07 15:35:00|12581.7|12580.8|12575.6|12574.1|12585.9|12584.8|12575.3|12574.1|784
1594136400000|2020-07-07 15:40:00|12575.7|12574.2|12573.4|12571.9|12577.7|12576.5|12572.9|12571.9|712
1594136700000|2020-07-07 15:45:00|12573.6|12572.1|12580.3|12578.8|12581.1|12579.6|12572.3|12571|575
1594137000000|2020-07-07 15:50:00|12580.2|12578.7|12580.3|12579.4|12581.6|12580.6|12578.7|12577.4|583
1594137300000|2020-07-07 15:55:00|12580.2|12579.3|12571.2|12570.3|12580.9|12579.8|12570|12568.9|663
1594137600000|2020-07-07 16:00:00|12571.1|12570.2|12574.1|12573.2|12577.6|12576.7|12571.1|12570.2|549
1594137900000|2020-07-07 16:05:00|12574.2|12573.3|12580.1|12579.2|12583.8|12582.9|12573.8|12572.9|712
1594138200000|2020-07-07 16:10:00|12580|12579.1|12572.7|12571.8|12580.4|12579.5|12572.7|12571.8|566
1594138500000|2020-07-07 16:15:00|12572.8|12571.9|12569.5|12568.6|12575.7|12574.8|12569.1|12567.9|554
1594138800000|2020-07-07 16:20:00|12569.4|12568.5|12572.4|12570.9|12574.3|12573.2|12569.4|12568.3|657
1594139100000|2020-07-07 16:25:00|12572.3|12570.8|12570.5|12569.6|12573.7|12572.8|12567.4|12566.3|646
1594139400000|2020-07-07 16:30:00|12570.4|12569.5|12568|12567.1|12571.1|12569.9|12567.3|12566.2|506
1594139700000|2020-07-07 16:35:00|12568.1|12567.2|12565.9|12564.4|12569.4|12568.3|12565.5|12564.3|538
1594140000000|2020-07-07 16:40:00|12566|12564.5|12564.7|12563.8|12568.3|12567.4|12564.7|12563.6|495
1594140300000|2020-07-07 16:45:00|12565|12564.1|12567|12566.1|12569|12568.1|12564.8|12563.9|494
1594140600000|2020-07-07 16:50:00|12567.1|12566.2|12563.5|12562.6|12569.8|12568.9|12563.3|12562|490
1594140900000|2020-07-07 16:55:00|12563.4|12562.5|12560.3|12559.4|12563.4|12562.5|12558.1|12557.2|677
1594141200000|2020-07-07 17:00:00|12560.5|12559|12565.7|12564.8|12567.7|12566.8|12559.6|12558.6|600
1594141500000|2020-07-07 17:05:00|12565.8|12564.9|12562.5|12561.6|12566.5|12565.6|12561|12560.1|545
1594141800000|2020-07-07 17:10:00|12562.6|12561.7|12560.7|12559.8|12562.9|12562|12558.8|12557.7|502
1594142100000|2020-07-07 17:15:00|12560.8|12559.9|12561.4|12560.5|12563.9|12563|12559.6|12558.7|537
1594142400000|2020-07-07 17:20:00|12561.5|12560.6|12567.2|12565.7|12569.9|12568.4|12560.4|12559.2|642
1594142700000|2020-07-07 17:25:00|12567.1|12565.6|12566.5|12565.6|12569.1|12568|12564.4|12563.1|496
1594143000000|2020-07-07 17:30:00|12566.4|12565.5|12566.6|12565.7|12567.5|12566.6|12563.7|12562.8|522
1594143300000|2020-07-07 17:35:00|12566.5|12565.6|12567.1|12565.6|12569.8|12568.9|12566.5|12565.1|430
1594143600000|2020-07-07 17:40:00|12567|12565.5|12570|12568.5|12570.5|12569.1|12565.5|12564.2|534
1594143900000|2020-07-07 17:45:00|12569.6|12568.1|12568.4|12566.9|12570.3|12569.3|12565.9|12564.8|532
1594144200000|2020-07-07 17:50:00|12568.5|12567|12568.3|12566.8|12570.7|12569.2|12566.9|12565.4|408
1594144500000|2020-07-07 17:55:00|12567.8|12566.9|12571.1|12569.6|12572.7|12571.6|12567.8|12566.5|560
1594144800000|2020-07-07 18:00:00|12570.9|12569.4|12568.8|12567.9|12573.3|12572.1|12568.8|12567.9|577
1594145100000|2020-07-07 18:05:00|12568.9|12568|12569.5|12568.6|12572.2|12571|12568.9|12567.7|436
1594145400000|2020-07-07 18:10:00|12569.6|12568.7|12573|12572.1|12573.9|12572.8|12569.6|12568.7|453
1594145700000|2020-07-07 18:15:00|12573.2|12571.7|12570.1|12568.6|12573.8|12572.5|12568.6|12567.5|454
1594146000000|2020-07-07 18:20:00|12570|12568.5|12567.6|12566.1|12570.3|12568.8|12566|12564.5|459
1594146300000|2020-07-07 18:25:00|12567.4|12565.9|12566.7|12565.2|12569.3|12567.8|12566.7|12565.2|517
1594146600000|2020-07-07 18:30:00|12566.8|12565.3|12558.9|12557.4|12567.3|12565.8|12558.6|12557.1|589
1594146900000|2020-07-07 18:35:00|12558.8|12557.3|12556.8|12555.9|12559.7|12558.2|12555.7|12554.7|517
1594147200000|2020-07-07 18:40:00|12556.7|12555.8|12559.1|12557.6|12560.2|12558.9|12556.7|12555.5|386
1594147500000|2020-07-07 18:45:00|12559|12557.5|12556|12554.5|12559.2|12557.8|12555.5|12554.3|378
1594147800000|2020-07-07 18:50:00|12556.1|12554.6|12553.7|12552.8|12556.3|12554.9|12553.5|12552.3|486
1594148100000|2020-07-07 18:55:00|12553.8|12552.9|12554.7|12553.8|12558|12556.5|12553.5|12552.4|595
1594148400000|2020-07-07 19:00:00|12554.9|12553.4|12553.3|12551.8|12557.4|12556.3|12551.9|12550.8|664
1594148700000|2020-07-07 19:05:00|12553.4|12551.9|12552.8|12551.9|12557.2|12556|12552.2|12550.7|562
1594149000000|2020-07-07 19:10:00|12552.9|12552|12551.3|12549.8|12554.3|12552.8|12550.4|12549.4|404
1594149300000|2020-07-07 19:15:00|12551.2|12549.7|12552.6|12551.1|12553.6|12552.6|12550.4|12549.2|436
1594149600000|2020-07-07 19:20:00|12552.5|12551|12552.2|12550.7|12553.4|12552.2|12550.6|12549.3|428
1594149900000|2020-07-07 19:25:00|12552.1|12550.6|12551.5|12550|12553.4|12551.9|12549.6|12548.1|509
1594150200000|2020-07-07 19:30:00|12551.4|12549.9|12549.7|12548.2|12551.8|12550.4|12549.1|12547.6|414
1594150500000|2020-07-07 19:35:00|12549.6|12548.1|12549|12547.5|12549.9|12548.7|12548|12546.6|335
1594150800000|2020-07-07 19:40:00|12549.1|12547.6|12546.8|12545.3|12549.8|12548.3|12545.9|12544.8|545
1594151100000|2020-07-07 19:45:00|12546.5|12545|12544.1|12543.2|12547.4|12546|12544|12542.6|362
1594151400000|2020-07-07 19:50:00|12544.9|12544|12541.5|12540|12545.2|12544|12540.1|12538.6|540
1594151700000|2020-07-07 19:55:00|12541.4|12539.9|12539.1|12537.6|12544.2|12543.1|12538.4|12537.3|678
1594152000000|2020-07-07 20:00:00|12539.5|12538|12537.4|12535.9|12540.4|12538.9|12536.6|12535.4|489
1594152300000|2020-07-07 20:05:00|12537.5|12536|12539.3|12537.8|12540|12538.5|12536.5|12535.6|303
1594152600000|2020-07-07 20:10:00|12539.5|12538|12541.2|12539.7|12541.6|12540.3|12538.6|12537.1|348
1594152900000|2020-07-07 20:15:00|12541|12539.5|12539.5|12538.6|12541.3|12539.9|12539.2|12538|192
1594153200000|2020-07-07 20:20:00|12539.6|12538.7|12539.3|12537.8|12540.1|12538.9|12539.1|12537.7|160
1594153500000|2020-07-07 20:25:00|12539.4|12537.9|12539.4|12537.9|12539.6|12538.3|12538.8|12537.3|137
1594153800000|2020-07-07 20:30:00|12539.3|12537.8|12541|12539.5|12541.4|12539.9|12539.3|12537.8|252
1594154100000|2020-07-07 20:35:00|12540.9|12539.4|12542.7|12541.2|12542.9|12541.6|12537.6|12536.1|259
1594154400000|2020-07-07 20:40:00|12542.6|12541.1|12543.9|12542.4|12544.1|12542.6|12540.5|12539|283
1594154700000|2020-07-07 20:45:00|12544|12542.5|12540.5|12539|12544.3|12542.8|12539.3|12537.8|287
1594155000000|2020-07-07 20:50:00|12540.6|12539.1|12541.7|12540.2|12543|12541.5|12539.2|12537.7|339
1594155300000|2020-07-07 20:55:00|12541.6|12540.1|12543|12540.7|12545.4|12543.3|12541.3|12539.5|325
1594155600000|2020-07-07 21:00:00|12542.5|12541|12554.1|12544.1|12554.1|12544.1|12542.5|12537.6|33
1594155900000|2020-07-07 21:05:00|12556.3|12546.3|12551.7|12541.7|12558.5|12548.5|12545.7|12535.7|212
1594156200000|2020-07-07 21:10:00|12552|12542|12555.2|12545.2|12558|12548|12547.2|12537.2|187
1594156500000|2020-07-07 21:15:00|12550.2|12540.2|12552.9|12542.9|12557.9|12547.9|12550.2|12540.2|157
1594156800000|2020-07-07 21:20:00|12553.2|12543.2|12550.8|12540.8|12560.1|12550.1|12550.7|12540.7|158
1594157100000|2020-07-07 21:25:00|12550.3|12540.3|12552.7|12542.7|12558.8|12548.8|12550.2|12540.2|116
1594157400000|2020-07-07 21:30:00|12554|12544|12553.3|12543.3|12558.8|12548.8|12549|12539|269
1594157700000|2020-07-07 21:35:00|12551|12541|12549.9|12539.9|12556.6|12546.6|12544.7|12534.7|334
1594158000000|2020-07-07 21:40:00|12549.2|12539.2|12556.8|12546.8|12559.5|12549.5|12549.1|12539.1|362
1594158300000|2020-07-07 21:45:00|12555.9|12545.9|12553.1|12544.8|12556.9|12548.7|12551.2|12543.5|486
1594158600000|2020-07-07 21:50:00|12552.7|12544.6|12553.5|12544.5|12554.5|12546.3|12551.3|12543.8|344
1594158900000|2020-07-07 21:55:00|12553.1|12544.3|12555.3|12546|12555.5|12546.6|12552.5|12544.1|426
1594159200000|2020-07-07 22:00:00|12556|12545.6|12546.3|12538.6|12556|12546.3|12545.9|12537.2|916
1594159500000|2020-07-07 22:05:00|12546.2|12539.3|12548|12541.8|12549.6|12544.7|12544.6|12537.8|760
1594159800000|2020-07-07 22:10:00|12548.1|12541.9|12548.4|12541.6|12548.6|12543.3|12545.9|12540.1|481
1594160100000|2020-07-07 22:15:00|12548.5|12541.7|12550.4|12546.5|12552.4|12548.5|12548.2|12541.5|683
1594160400000|2020-07-07 22:20:00|12550.3|12546.6|12547.8|12546.3|12550.8|12547.5|12547.5|12545.5|449
1594160700000|2020-07-07 22:25:00|12548.3|12545.7|12548|12545.9|12549|12546.3|12546.9|12542.9|315
1594161000000|2020-07-07 22:30:00|12547.6|12546.1|12544|12542.5|12548.7|12546.6|12543.4|12541.7|259
1594161300000|2020-07-07 22:35:00|12543.9|12542.4|12544.4|12542.9|12545.8|12544.1|12543.3|12541.5|174
1594161600000|2020-07-07 22:40:00|12544.3|12542.8|12545.4|12543.9|12546|12544.5|12544.3|12542.6|157
1594161900000|2020-07-07 22:45:00|12545.5|12544|12545|12543.5|12546.4|12544.8|12544.6|12542.9|177
1594162200000|2020-07-07 22:50:00|12544.9|12543.4|12543.9|12542.4|12545|12543.5|12543.3|12541.8|146
1594162500000|2020-07-07 22:55:00|12544|12542.5|12542.5|12541|12544|12542.5|12542.2|12540.7|90
1594162800000|2020-07-07 23:00:00|12542.4|12540.9|12542.3|12540.8|12543.5|12542|12541.9|12540.4|135
1594163100000|2020-07-07 23:05:00|12542.2|12540.7|12540.3|12538.8|12542.5|12541|12539.9|12538.6|192
1594163400000|2020-07-07 23:10:00|12540.2|12538.7|12541.4|12539.9|12541.8|12540.3|12540.2|12538.7|154
1594163700000|2020-07-07 23:15:00|12541.3|12539.8|12543|12541.5|12543.7|12542.2|12541|12539.5|154
1594164000000|2020-07-07 23:20:00|12542.9|12541.4|12543|12541.5|12544.2|12542.7|12542.9|12541.4|175
1594164300000|2020-07-07 23:25:00|12543.1|12541.6|12542.9|12541.4|12543.4|12541.9|12542.5|12541|189
1594164600000|2020-07-07 23:30:00|12543.2|12541.7|12545.7|12544.2|12545.7|12544.2|12543.2|12541.7|191
1594164900000|2020-07-07 23:35:00|12545.6|12544.1|12545.4|12543.9|12546.6|12545.1|12544.8|12543.3|127
1594165200000|2020-07-07 23:40:00|12545.5|12544|12548.6|12547.1|12548.6|12547.1|12545.3|12543.8|153
1594165500000|2020-07-07 23:45:00|12548.7|12547.2|12547.1|12545.6|12548.9|12547.4|12546.9|12545.4|194
1594165800000|2020-07-07 23:50:00|12547.2|12545.7|12546|12544.5|12548.1|12546.6|12545.9|12544.4|163
1594166100000|2020-07-07 23:55:00|12546.1|12544.6|12541.8|12540.3|12546.1|12544.6|12541.4|12539.9|191
1594166400000|2020-07-08 00:00:00|12542.2|12540.7|12547.5|12546|12547.6|12546.1|12537.5|12536|722
1594166700000|2020-07-08 00:05:00|12547.4|12545.9|12550|12548.5|12552.1|12550.6|12547.3|12545.8|485
1594167000000|2020-07-08 00:10:00|12549.9|12548.4|12551.7|12550.2|12551.8|12550.3|12547.6|12546.1|579
1594167300000|2020-07-08 00:15:00|12551.8|12550.3|12559.2|12557.7|12561.8|12560|12551.4|12549.9|622
1594167600000|2020-07-08 00:20:00|12559.3|12557.8|12562.6|12561.1|12563.4|12561.9|12558.2|12556.7|397
1594167900000|2020-07-08 00:25:00|12562.5|12561|12562.4|12560.9|12563.8|12562.3|12556.1|12554.6|467
1594168200000|2020-07-08 00:30:00|12562.3|12560.8|12557.8|12556.3|12562.3|12560.8|12557.6|12556.1|436
1594168500000|2020-07-08 00:35:00|12557.7|12556.2|12552.6|12551.1|12558.2|12556.7|12552.1|12550.8|476
1594168800000|2020-07-08 00:40:00|12552.5|12551|12553.9|12552.4|12554|12552.5|12551.4|12549.9|427
1594169100000|2020-07-08 00:45:00|12553.7|12552.2|12549.2|12547.7|12554.1|12552.9|12548.4|12546.9|480
1594169400000|2020-07-08 00:50:00|12549.1|12547.6|12548.5|12547|12550.4|12548.9|12546|12544.5|628
1594169700000|2020-07-08 00:55:00|12548.8|12547.3|12550.5|12549|12550.8|12549.3|12547.9|12546.4|524
1594170000000|2020-07-08 01:00:00|12550.6|12549.1|12553|12551.5|12555.1|12553.6|12550.3|12548.8|522
1594170300000|2020-07-08 01:05:00|12553.1|12551.6|12553.2|12551.7|12556.3|12554.8|12551.9|12550.7|432
1594170600000|2020-07-08 01:10:00|12553.1|12551.6|12557.5|12556|12558|12556.5|12551.9|12550.4|420
1594170900000|2020-07-08 01:15:00|12557.6|12556.1|12554.1|12552.6|12558.7|12557.2|12553.8|12552.3|422
1594171200000|2020-07-08 01:20:00|12554.2|12552.7|12552.6|12551.1|12554.9|12553.4|12552.3|12550.8|396
1594171500000|2020-07-08 01:25:00|12552.5|12551|12554.6|12553.1|12556.2|12554.7|12552.5|12551|404
1594171800000|2020-07-08 01:30:00|12554.7|12553.2|12560.8|12559.3|12562.3|12560.8|12553.9|12552.4|497
1594172100000|2020-07-08 01:35:00|12560.9|12559.4|12565.6|12564.1|12566.4|12564.9|12560.4|12558.9|474
1594172400000|2020-07-08 01:40:00|12565.5|12564|12565.7|12564.2|12567.8|12566.3|12565.1|12563.6|496
1594172700000|2020-07-08 01:45:00|12565.6|12564.1|12561.2|12559.7|12565.8|12564.3|12561.2|12559.7|441
1594173000000|2020-07-08 01:50:00|12561.3|12559.8|12563.7|12562.2|12565|12563.5|12561.3|12559.8|448
1594173300000|2020-07-08 01:55:00|12563.6|12562.1|12545.2|12543.7|12563.6|12562.1|12544.7|12543.2|882
1594173600000|2020-07-08 02:00:00|12545.3|12543.8|12549.7|12548.2|12549.8|12548.3|12544|12542.5|737
1594173900000|2020-07-08 02:05:00|12549.8|12548.3|12550.7|12549.2|12552.8|12551.3|12548.3|12546.8|480
1594174200000|2020-07-08 02:10:00|12550.9|12549.4|12552.6|12551.1|12553.6|12552.1|12550.6|12549.3|404
1594174500000|2020-07-08 02:15:00|12552.5|12551|12550.6|12549.1|12554.2|12552.7|12549.6|12548.1|394
1594174800000|2020-07-08 02:20:00|12550.7|12549.2|12551.4|12549.9|12554|12552.5|12550.2|12548.7|421
1594175100000|2020-07-08 02:25:00|12551.5|12550|12550.1|12548.6|12551.5|12550|12548.5|12547|358
1594175400000|2020-07-08 02:30:00|12550.3|12548.8|12551.1|12549.6|12553.4|12551.9|12548.8|12547.4|316
1594175700000|2020-07-08 02:35:00|12551.2|12549.7|12556.4|12554.9|12557|12555.7|12551|12549.7|423
1594176000000|2020-07-08 02:40:00|12556.5|12555|12555.7|12554.2|12557.7|12556.2|12554.2|12552.7|282
1594176300000|2020-07-08 02:45:00|12555.5|12554|12559.2|12557.7|12560.5|12559|12555.4|12553.9|424
1594176600000|2020-07-08 02:50:00|12559.3|12557.8|12558.9|12557.4|12560.6|12559.1|12558.1|12556.6|336
1594176900000|2020-07-08 02:55:00|12558.8|12557.3|12560.9|12559.4|12561.7|12560.2|12556.9|12555.4|317
1594177200000|2020-07-08 03:00:00|12561.1|12559.6|12561.4|12559.9|12561.5|12560.1|12557.7|12556.2|338
1594177500000|2020-07-08 03:05:00|12561.3|12559.8|12563.1|12561.6|12563.1|12561.8|12560.4|12558.9|255
1594177800000|2020-07-08 03:10:00|12563|12561.5|12563|12561.5|12564.7|12563.3|12562.7|12561.4|357
1594178100000|2020-07-08 03:15:00|12562.7|12561.2|12560.7|12559.2|12562.9|12561.4|12559.2|12557.7|379
1594178400000|2020-07-08 03:20:00|12560.6|12559.1|12561.1|12560.2|12561.5|12560.5|12556.9|12555.9|331
1594178700000|2020-07-08 03:25:00|12561.2|12560.3|12560|12558.5|12561.3|12560.4|12558.7|12557.3|247
1594179000000|2020-07-08 03:30:00|12559.9|12558.4|12560|12559.1|12561.5|12560.4|12558.8|12557.6|296
1594179300000|2020-07-08 03:35:00|12559.9|12559|12559.7|12558.2|12562.1|12560.7|12559.3|12558|330
1594179600000|2020-07-08 03:40:00|12559.6|12558.1|12560.1|12558.6|12561.1|12559.8|12557.5|12556|371
1594179900000|2020-07-08 03:45:00|12560|12558.5|12556.8|12555.9|12560.6|12559.4|12556.6|12555.7|318
1594180200000|2020-07-08 03:50:00|12557.1|12555.6|12558.7|12557.2|12560.4|12559.5|12556.6|12555.3|293
1594180500000|2020-07-08 03:55:00|12558.8|12557.3|12559.7|12558.2|12560.2|12559.3|12558.4|12557|301
1594180800000|2020-07-08 04:00:00|12559.4|12557.9|12558.7|12557.2|12564.1|12562.6|12558.7|12557.2|338
1594181100000|2020-07-08 04:05:00|12558.8|12557.3|12558.3|12556.8|12558.9|12557.5|12556.9|12555.6|265
1594181400000|2020-07-08 04:10:00|12558.2|12556.7|12558.6|12557.7|12558.8|12557.9|12556.8|12555.3|231
1594181700000|2020-07-08 04:15:00|12558.7|12557.8|12557.7|12556.2|12560.1|12558.8|12557.7|12556.2|186
1594182000000|2020-07-08 04:20:00|12557.5|12556|12554.6|12553.7|12558|12556.6|12554.6|12553.4|226
1594182300000|2020-07-08 04:25:00|12554.7|12553.8|12556.2|12555.3|12556.9|12555.4|12553.2|12552|295
1594182600000|2020-07-08 04:30:00|12556.1|12555.2|12554.3|12553.4|12558.3|12557.2|12553.3|12552|302
1594182900000|2020-07-08 04:35:00|12554.2|12553.3|12552.8|12551.9|12555.9|12554.7|12552.6|12551.2|375
1594183200000|2020-07-08 04:40:00|12552.7|12551.8|12556.3|12554.8|12556.4|12555.1|12552|12550.5|341
1594183500000|2020-07-08 04:45:00|12556.2|12554.7|12555.2|12553.7|12556.3|12554.8|12554.1|12552.9|263
1594183800000|2020-07-08 04:50:00|12555.1|12553.6|12556.8|12555.9|12556.9|12556|12554.6|12553.3|251
1594184100000|2020-07-08 04:55:00|12557|12556.1|12557.3|12555.8|12559.5|12558|12556|12554.5|298
1594184400000|2020-07-08 05:00:00|12557.4|12555.9|12557.8|12556.3|12560.4|12559.3|12556.7|12555.8|261
1594184700000|2020-07-08 05:05:00|12557.7|12556.2|12558.8|12557.9|12560.3|12558.9|12557.6|12556.1|355
1594185000000|2020-07-08 05:10:00|12558.7|12557.8|12557.8|12556.9|12559|12557.8|12556.5|12555.5|265
1594185300000|2020-07-08 05:15:00|12557.9|12557|12561.3|12559.8|12563.4|12561.9|12557.9|12556.5|348
1594185600000|2020-07-08 05:20:00|12561.2|12559.7|12557|12555.5|12561.4|12560|12556.8|12555.3|325
1594185900000|2020-07-08 05:25:00|12556.9|12555.4|12554.2|12552.7|12557.2|12555.7|12553.7|12552.4|271
1594186200000|2020-07-08 05:30:00|12553.9|12552.4|12556.5|12555|12556.6|12555.1|12552.8|12551.4|331
1594186500000|2020-07-08 05:35:00|12556.6|12555.1|12559|12557.5|12559.7|12558.2|12555.3|12553.8|359
1594186800000|2020-07-08 05:40:00|12559.1|12557.6|12561.1|12559.6|12561.2|12559.7|12557.4|12555.9|312
1594187100000|2020-07-08 05:45:00|12561|12559.5|12557.5|12556|12561.2|12559.7|12555.5|12554.4|312
1594187400000|2020-07-08 05:50:00|12557.6|12556.1|12557.1|12555.6|12560.7|12559.2|12556.9|12555.6|335
1594187700000|2020-07-08 05:55:00|12557.2|12555.7|12557.4|12555.9|12557.6|12556.1|12555.2|12553.7|394
1594188000000|2020-07-08 06:00:00|12557.3|12555.8|12551.4|12549.9|12557.6|12556.3|12550|12548.5|578
1594188300000|2020-07-08 06:05:00|12551.3|12549.8|12543|12541.5|12551.6|12550.1|12542.7|12541.2|709
1594188600000|2020-07-08 06:10:00|12543.3|12541.8|12542.6|12541.7|12545.3|12543.8|12539.3|12537.8|687
1594188900000|2020-07-08 06:15:00|12542.7|12541.8|12544.9|12543.4|12547.5|12546.3|12540.8|12539.3|591
1594189200000|2020-07-08 06:20:00|12545.1|12543.6|12553.8|12552.3|12554.6|12553.3|12545.1|12543.6|556
1594189500000|2020-07-08 06:25:00|12553.7|12552.2|12551.5|12550|12554.6|12553.2|12549.9|12548.4|536
1594189800000|2020-07-08 06:30:00|12551.6|12550.1|12548.3|12547.4|12553.3|12551.8|12548.2|12547.3|515
1594190100000|2020-07-08 06:35:00|12548.4|12547.5|12557.3|12555.8|12557.8|12556.4|12547.4|12546.5|549
1594190400000|2020-07-08 06:40:00|12557.4|12555.9|12557.3|12555.8|12557.7|12556.5|12553.5|12552.4|550
1594190700000|2020-07-08 06:45:00|12556.7|12556.1|12554|12553.1|12558.1|12556.9|12552.9|12551.6|613
1594191000000|2020-07-08 06:50:00|12554.2|12552.7|12551.6|12550.7|12556.7|12555.3|12550.7|12549.4|517
1594191300000|2020-07-08 06:55:00|12551.7|12550.8|12549.4|12547.9|12551.8|12550.8|12546.1|12544.9|657
1594191600000|2020-07-08 07:00:00|12549.3|12547.8|12554.2|12552.7|12554.2|12553|12543.3|12542.4|967
1594191900000|2020-07-08 07:05:00|12554.1|12553.2|12559.3|12558.4|12563.4|12562.2|12554.1|12553.2|1006
1594192200000|2020-07-08 07:10:00|12559.4|12558.5|12562.2|12560.7|12565.5|12564.4|12557|12556.1|919
1594192500000|2020-07-08 07:15:00|12562.4|12560.9|12564.4|12562.9|12565.8|12564.6|12556|12554.7|893
1594192800000|2020-07-08 07:20:00|12564.5|12563|12562.3|12561.4|12569|12567.5|12561.8|12560.5|846
1594193100000|2020-07-08 07:25:00|12562.4|12561.5|12559.5|12558|12562.4|12561.5|12557.2|12556.1|739
1594193400000|2020-07-08 07:30:00|12559.7|12558.2|12565|12563.5|12566.3|12565.1|12556.4|12555.5|825
1594193700000|2020-07-08 07:35:00|12564.6|12563.7|12555.2|12553.7|12567.6|12566.1|12555.1|12553.6|739
1594194000000|2020-07-08 07:40:00|12555.6|12554.1|12554.1|12552.6|12556.2|12554.7|12550.5|12549|766
1594194300000|2020-07-08 07:45:00|12554|12552.5|12553.2|12551.7|12554.4|12553.1|12549.1|12547.8|756
1594194600000|2020-07-08 07:50:00|12553.1|12551.6|12552.1|12550.6|12555.9|12554.7|12551|12549.9|653
1594194900000|2020-07-08 07:55:00|12552|12550.5|12549.4|12548.5|12553.7|12552.4|12548.4|12547.2|660
1594195200000|2020-07-08 08:00:00|12550.2|12549.3|12545.4|12544.5|12550.6|12549.7|12541.8|12540.9|761
1594195500000|2020-07-08 08:05:00|12545.9|12544.4|12547.1|12545.6|12548.2|12546.7|12543.1|12541.9|677
1594195800000|2020-07-08 08:10:00|12546.7|12545.2|12547|12546.1|12551.8|12550.8|12545.1|12543.7|735
1594196100000|2020-07-08 08:15:00|12547.1|12546.2|12543.9|12543|12549.3|12548.4|12542.2|12541.3|676
1594196400000|2020-07-08 08:20:00|12544|12543.1|12544.3|12542.8|12548.3|12547.3|12542.4|12541.1|736
1594196700000|2020-07-08 08:25:00|12544.2|12542.7|12545.3|12543.8|12547.3|12545.8|12538.1|12536.8|729
1594197000000|2020-07-08 08:30:00|12545.4|12543.9|12538.4|12537.5|12545.6|12544.2|12532.8|12531.3|955
1594197300000|2020-07-08 08:35:00|12538.5|12537|12539.9|12539|12550|12548.5|12537.1|12535.6|1142
1594197600000|2020-07-08 08:40:00|12540|12539.1|12536.6|12535.7|12540.7|12539.6|12535.1|12533.8|861
1594197900000|2020-07-08 08:45:00|12536.9|12535.4|12536|12534.5|12539.3|12538.2|12535.3|12534.1|605
1594198200000|2020-07-08 08:50:00|12536.1|12534.6|12528.8|12527.3|12536.7|12535.8|12527|12525.8|826
1594198500000|2020-07-08 08:55:00|12528.7|12527.2|12529.1|12528.2|12531.7|12530.8|12524.9|12523.4|922
1594198800000|2020-07-08 09:00:00|12529.5|12528|12533|12532.1|12533.7|12532.6|12526.6|12525.3|818
1594199100000|2020-07-08 09:05:00|12533.3|12531.8|12529.2|12527.7|12533.8|12532.5|12526.3|12525.2|734
1594199400000|2020-07-08 09:10:00|12528.7|12527.8|12520.5|12519.6|12531.2|12530.3|12519.1|12518|820
1594199700000|2020-07-08 09:15:00|12520.6|12519.7|12513.8|12512.9|12521.2|12520|12511.4|12510.2|905
1594200000000|2020-07-08 09:20:00|12513.7|12512.8|12516.7|12515.8|12518.9|12518|12511.5|12510.5|801
1594200300000|2020-07-08 09:25:00|12516.6|12515.7|12514.9|12513.4|12516.6|12515.7|12509.2|12508|826
1594200600000|2020-07-08 09:30:00|12514.8|12513.3|12515.7|12514.8|12515.8|12514.8|12509.1|12507.9|731
1594200900000|2020-07-08 09:35:00|12515.6|12514.7|12514.7|12513.2|12518.9|12517.9|12512|12511.1|678
1594201200000|2020-07-08 09:40:00|12514.5|12513|12512.4|12510.9|12516.6|12515.3|12510.8|12509.9|679
1594201500000|2020-07-08 09:45:00|12512.6|12511.1|12520|12518.5|12520|12518.5|12511.3|12510|740
1594201800000|2020-07-08 09:50:00|12519.9|12518.4|12521.7|12520.2|12524.2|12522.9|12517.7|12516.8|782
1594202100000|2020-07-08 09:55:00|12521.6|12520.1|12526.5|12525.6|12527.1|12526.2|12519.8|12518.5|654
1594202400000|2020-07-08 10:00:00|12526.7|12525.2|12524.8|12523.9|12528.4|12527|12524.1|12523|761
1594202700000|2020-07-08 10:05:00|12524.3|12523.4|12526|12525.1|12527.6|12526.2|12521.9|12520.8|587
1594203000000|2020-07-08 10:10:00|12526.2|12524.7|12522.6|12521.7|12526.2|12525.1|12519.6|12518.5|509
1594203300000|2020-07-08 10:15:00|12522.9|12521.4|12533.3|12532.4|12533.5|12532.6|12522.8|12521.4|694
1594203600000|2020-07-08 10:20:00|12533.7|12532.2|12527.1|12525.6|12533.7|12532.4|12525.5|12524.3|674
1594203900000|2020-07-08 10:25:00|12526.9|12525.4|12525.9|12524.4|12529.6|12528.2|12525.5|12524.2|528
1594204200000|2020-07-08 10:30:00|12525.5|12524.6|12520.6|12519.7|12528.2|12527.1|12520.5|12519.6|475
1594204500000|2020-07-08 10:35:00|12520.7|12519.8|12526.1|12525.2|12531.4|12529.9|12520.3|12519.3|649
1594204800000|2020-07-08 10:40:00|12526|12525.1|12536|12535.1|12537.7|12536.5|12526|12525.1|575
1594205100000|2020-07-08 10:45:00|12536.1|12535.2|12535.4|12533.9|12539.4|12538.1|12532.2|12531|653
1594205400000|2020-07-08 10:50:00|12535.5|12534|12535.8|12534.3|12540.3|12539.4|12532.2|12531.1|638
1594205700000|2020-07-08 10:55:00|12535.6|12534.7|12534.7|12533.2|12537.8|12536.3|12533.4|12532.2|567
1594206000000|2020-07-08 11:00:00|12534.8|12533.3|12535.5|12534.6|12536.7|12535.4|12528.7|12527.5|624
1594206300000|2020-07-08 11:05:00|12535.6|12534.7|12534.4|12532.9|12538.1|12537|12532.3|12531.2|531
1594206600000|2020-07-08 11:10:00|12534.5|12533|12539.5|12538.6|12540.1|12539|12533.8|12532.3|591
1594206900000|2020-07-08 11:15:00|12539.6|12538.7|12542.9|12542|12543.1|12542.2|12536.6|12535.3|573
1594207200000|2020-07-08 11:20:00|12542.8|12541.9|12541.6|12540.7|12543.8|12542.9|12540.6|12539.5|446
1594207500000|2020-07-08 11:25:00|12541.5|12540.6|12541.6|12540.7|12542.9|12542|12536.8|12535.7|551
1594207800000|2020-07-08 11:30:00|12541.5|12540.6|12547|12546.1|12548.1|12547.2|12541.3|12540.2|522
1594208100000|2020-07-08 11:35:00|12546.9|12546|12548.9|12547.4|12553.3|12552.4|12545.5|12544.5|648
1594208400000|2020-07-08 11:40:00|12549.3|12547.8|12556.8|12555.3|12557.3|12555.9|12548|12547|659
1594208700000|2020-07-08 11:45:00|12556.7|12555.2|12561.7|12560.8|12564.2|12563.3|12556.2|12555|800
1594209000000|2020-07-08 11:50:00|12562|12560.5|12564.3|12562.8|12565.5|12564.3|12557.9|12556.5|823
1594209300000|2020-07-08 11:55:00|12564.2|12562.7|12558.9|12558|12566.8|12565.8|12557.7|12556.7|1075
1594209600000|2020-07-08 12:00:00|12559|12558.1|12553.4|12552.5|12566.6|12565.3|12553.3|12551.9|1042
1594209900000|2020-07-08 12:05:00|12553.5|12552.6|12549.2|12548.3|12554.8|12553.6|12547.5|12546.5|830
1594210200000|2020-07-08 12:10:00|12549.5|12548|12551.7|12550.2|12555.9|12554.7|12549.1|12547.6|723
1594210500000|2020-07-08 12:15:00|12551.6|12550.1|12549.2|12547.7|12553.1|12552|12547.7|12546.5|718
1594210800000|2020-07-08 12:20:00|12549.4|12547.9|12553.5|12552.6|12556.1|12554.8|12549.2|12547.7|782
1594211100000|2020-07-08 12:25:00|12553.8|12552.3|12553.5|12552.6|12555.6|12554.5|12550.4|12549.1|797
1594211400000|2020-07-08 12:30:00|12553.4|12552.5|12546.2|12545.3|12553.7|12552.5|12546|12545.1|906
1594211700000|2020-07-08 12:35:00|12546.1|12545.2|12538.1|12537.2|12547.8|12546.9|12536.5|12535.2|926
1594212000000|2020-07-08 12:40:00|12538.4|12536.9|12533.8|12532.9|12538.4|12536.9|12528.8|12527.5|946
1594212300000|2020-07-08 12:45:00|12533.9|12533|12540.5|12539.6|12540.5|12539.6|12532.9|12532|639
1594212600000|2020-07-08 12:50:00|12540.4|12539.5|12540.9|12540|12544.2|12543.1|12536.3|12535.3|701
1594212900000|2020-07-08 12:55:00|12540.4|12539.5|12545.2|12544.3|12547.6|12546.3|12539.4|12538.2|717
1594213200000|2020-07-08 13:00:00|12545.1|12544.2|12546.8|12545.3|12550.8|12549.5|12545|12544.1|633
1594213500000|2020-07-08 13:05:00|12546.7|12545.2|12545.9|12544.4|12548.1|12546.8|12540.6|12539.6|730
1594213800000|2020-07-08 13:10:00|12546|12544.5|12545.9|12545|12546.6|12545.4|12541.5|12540|608
1594214100000|2020-07-08 13:15:00|12546.4|12545.5|12548.7|12547.2|12552.1|12550.6|12545.5|12544|674
1594214400000|2020-07-08 13:20:00|12548.8|12547.3|12550.1|12549.2|12552.1|12550.8|12544.2|12543.1|772
1594214700000|2020-07-08 13:25:00|12550|12549.1|12557.1|12556.2|12560.3|12558.8|12550|12549.1|937
1594215000000|2020-07-08 13:30:00|12557|12556.1|12568.3|12567.4|12568.7|12567.7|12554.4|12553.5|1154
1594215300000|2020-07-08 13:35:00|12568.6|12567.7|12574.8|12573.3|12575.8|12574.3|12566.7|12565.4|1443
1594215600000|2020-07-08 13:40:00|12574.9|12573.4|12581.1|12580.2|12582.8|12581.3|12570.7|12569.2|1089
1594215900000|2020-07-08 13:45:00|12581.2|12580.3|12587.4|12585.9|12593.6|12592.7|12577.5|12576.2|1084
1594216200000|2020-07-08 13:50:00|12587.5|12586|12582.8|12581.3|12590.8|12589.7|12582.3|12581.3|1063
1594216500000|2020-07-08 13:55:00|12582.4|12580.9|12588.9|12588|12589.8|12588.9|12576.6|12575.4|1027
1594216800000|2020-07-08 14:00:00|12588.8|12587.9|12584.9|12584|12592.4|12590.9|12582.1|12580.7|974
1594217100000|2020-07-08 14:05:00|12584.8|12583.9|12588.6|12587.1|12595.8|12594.3|12584.8|12583.8|1120
1594217400000|2020-07-08 14:10:00|12588.2|12587.3|12593.4|12591.9|12596.4|12595.3|12586.6|12585.5|1031
1594217700000|2020-07-08 14:15:00|12593.3|12591.8|12590.6|12589.1|12595.2|12594|12583.5|12582.2|1160
1594218000000|2020-07-08 14:20:00|12590.1|12589.2|12593.8|12592.3|12595.4|12594.2|12584.9|12583.5|921
1594218300000|2020-07-08 14:25:00|12593.5|12592.6|12587.7|12586.2|12596.2|12594.9|12587.3|12585.8|1015
1594218600000|2020-07-08 14:30:00|12587.8|12586.3|12591.9|12591|12594.1|12592.6|12587.7|12586.3|1042
1594218900000|2020-07-08 14:35:00|12592.2|12590.7|12591.8|12590.3|12596|12594.6|12589.3|12588.1|812
1594219200000|2020-07-08 14:40:00|12591.9|12590.4|12587.6|12586.1|12597.6|12596.1|12586.3|12584.8|919
1594219500000|2020-07-08 14:45:00|12587.7|12586.2|12599.4|12597.9|12599.7|12598.6|12587.5|12586.2|1048
1594219800000|2020-07-08 14:50:00|12599.3|12597.8|12596.1|12595.2|12601.6|12600.6|12592.7|12591.5|927
1594220100000|2020-07-08 14:55:00|12596.3|12595.4|12595.7|12594.8|12599.2|12598.1|12591.6|12590.4|1144
1594220400000|2020-07-08 15:00:00|12595.6|12594.7|12590|12589.1|12597.2|12596.1|12584.3|12582.8|1138
1594220700000|2020-07-08 15:05:00|12589.9|12589|12589.5|12588|12596.4|12595.4|12587.6|12586.7|933
1594221000000|2020-07-08 15:10:00|12589.3|12587.8|12590.1|12589.2|12593.3|12592.2|12586.8|12585.5|831
1594221300000|2020-07-08 15:15:00|12590.3|12588.8|12578.3|12576.8|12591.1|12589.9|12577.6|12576.5|870
1594221600000|2020-07-08 15:20:00|12578.1|12576.6|12572.7|12571.8|12578.9|12577.9|12569.2|12568.1|1104
1594221900000|2020-07-08 15:25:00|12572.4|12571.2|12582.1|12580.6|12583.5|12582|12569.2|12567.7|1077
1594222200000|2020-07-08 15:30:00|12582.2|12580.7|12588.8|12587.9|12589.6|12588.4|12579.5|12578.2|1114
1594222500000|2020-07-08 15:35:00|12588.9|12588|12587.3|12586.4|12590.7|12589.8|12585.8|12584.6|821
1594222800000|2020-07-08 15:40:00|12587.5|12586.6|12584.5|12583|12587.9|12586.9|12583.6|12582.7|735
1594223100000|2020-07-08 15:45:00|12584.4|12582.9|12582.3|12580.8|12585.4|12584.3|12578.8|12577.7|699
1594223400000|2020-07-08 15:50:00|12582.2|12580.7|12585.7|12584.2|12587|12585.7|12579.4|12578.2|610
1594223700000|2020-07-08 15:55:00|12585.3|12584.4|12590.9|12590|12591.6|12590.1|12581.9|12580.7|696
1594224000000|2020-07-08 16:00:00|12590.8|12589.9|12587.9|12587|12593.7|12592.8|12584.5|12583.6|685
1594224300000|2020-07-08 16:05:00|12588.1|12587.2|12591.7|12590.8|12593.1|12592.1|12588.1|12587.2|692
1594224600000|2020-07-08 16:10:00|12591.6|12590.7|12595.6|12594.1|12597|12596|12591.6|12590.6|773
1594224900000|2020-07-08 16:15:00|12595.5|12594.6|12601.4|12599.9|12601.9|12600.9|12593|12592.1|903
1594225200000|2020-07-08 16:20:00|12601|12600.1|12600.7|12599.8|12602.9|12602|12598|12596.7|832
1594225500000|2020-07-08 16:25:00|12600.8|12599.9|12596.2|12595.3|12601.6|12600.5|12595.5|12594.6|664
1594225800000|2020-07-08 16:30:00|12596.1|12595.2|12589.9|12588.4|12597.2|12596.3|12589.1|12588.2|701
1594226100000|2020-07-08 16:35:00|12589.7|12588.2|12592.1|12590.6|12592.4|12590.9|12584.9|12583.5|649
1594226400000|2020-07-08 16:40:00|12592|12590.5|12596.6|12595.1|12596.7|12595.4|12588.8|12587.9|712
1594226700000|2020-07-08 16:45:00|12596.9|12595.7|12599.2|12598.3|12600.9|12599.4|12596.3|12594.9|462
1594227000000|2020-07-08 16:50:00|12599.3|12598.4|12602.8|12601.3|12603.2|12602|12598.8|12597.9|577
1594227300000|2020-07-08 16:55:00|12602.7|12601.2|12603|12602.1|12604.2|12602.9|12599.6|12598.3|630
1594227600000|2020-07-08 17:00:00|12603.6|12602.7|12608.1|12607.2|12608.5|12607.3|12602.1|12600.6|604
1594227900000|2020-07-08 17:05:00|12608.2|12607.3|12608.2|12607.3|12610|12608.8|12606.9|12605.4|589
1594228200000|2020-07-08 17:10:00|12608.1|12607.2|12606|12605.1|12609.6|12608.6|12605|12603.9|513
1594228500000|2020-07-08 17:15:00|12606.1|12605.2|12606.5|12605|12608.4|12606.9|12604.3|12603.4|595
1594228800000|2020-07-08 17:20:00|12606.4|12604.9|12603.1|12602.2|12607|12605.9|12602.6|12601.7|630
1594229100000|2020-07-08 17:25:00|12603|12602.1|12605.3|12603.8|12605.3|12604.2|12599.7|12598.8|571
1594229400000|2020-07-08 17:30:00|12605.1|12604.2|12610.9|12610|12611.4|12610.3|12604.8|12603.8|505
1594229700000|2020-07-08 17:35:00|12611|12610.1|12612.5|12611|12612.7|12611.4|12609.8|12608.7|506
1594230000000|2020-07-08 17:40:00|12612.4|12610.9|12606.9|12606|12613.2|12612.3|12606.8|12605.7|584
1594230300000|2020-07-08 17:45:00|12607.3|12606.4|12613.9|12613|12613.9|12613|12607|12605.9|555
1594230600000|2020-07-08 17:50:00|12614|12613.1|12610.4|12609.5|12615.9|12614.8|12610.3|12609.2|628
1594230900000|2020-07-08 17:55:00|12610.7|12609.2|12612.8|12611.3|12613.4|12612.1|12606.9|12605.8|669
1594231200000|2020-07-08 18:00:00|12612.7|12611.2|12612.6|12611.7|12617.8|12616.6|12611.2|12610|731
1594231500000|2020-07-08 18:05:00|12612.5|12611.6|12615.9|12615|12618.3|12617.4|12612.5|12611.6|589
1594231800000|2020-07-08 18:10:00|12616|12615.1|12617.8|12616.9|12618.2|12617.3|12614.4|12613.5|573
1594232100000|2020-07-08 18:15:00|12618|12617.1|12618.3|12617.4|12618.8|12617.9|12615.3|12614.4|411
1594232400000|2020-07-08 18:20:00|12618.4|12617.5|12620|12619.1|12621.3|12620.4|12616.1|12615.1|534
1594232700000|2020-07-08 18:25:00|12620.6|12619|12621.2|12620.3|12621.9|12620.8|12619.1|12618.2|412
1594233000000|2020-07-08 18:30:00|12621.1|12620.2|12621.4|12620.5|12623.7|12622.5|12620.1|12619.1|584
1594233300000|2020-07-08 18:35:00|12621.7|12620.2|12620.5|12619.6|12622.9|12621.8|12619|12618.1|453
1594233600000|2020-07-08 18:40:00|12620.4|12619.5|12618.2|12617.3|12621|12620.1|12617.4|12616.1|510
1594233900000|2020-07-08 18:45:00|12618.3|12617.4|12621|12619.5|12621.9|12620.8|12618.3|12617.2|422
1594234200000|2020-07-08 18:50:00|12620.9|12619.4|12619.6|12618.7|12621.7|12620.5|12619.4|12618.4|481
1594234500000|2020-07-08 18:55:00|12619.5|12618.6|12622.5|12621.6|12623.9|12622.9|12619.5|12618.2|606
1594234800000|2020-07-08 19:00:00|12622.2|12621.3|12620.3|12619.4|12622.4|12621.3|12618.9|12617.9|579
1594235100000|2020-07-08 19:05:00|12620.5|12619.6|12622.2|12621.3|12622.9|12622|12618.4|12617.5|473
1594235400000|2020-07-08 19:10:00|12622.1|12621.2|12620.4|12618.9|12623.6|12622.4|12616.8|12615.7|621
1594235700000|2020-07-08 19:15:00|12620.5|12619|12617.9|12616.4|12620.5|12619.3|12616|12614.8|479
1594236000000|2020-07-08 19:20:00|12617.8|12616.3|12618.7|12617.2|12619.8|12618.4|12616.8|12615.5|632
1594236300000|2020-07-08 19:25:00|12618.5|12617|12616.3|12614.8|12618.9|12618|12614.2|12613.2|619
1594236600000|2020-07-08 19:30:00|12616|12615.1|12615.3|12613.8|12618|12616.6|12614.7|12613.6|519
1594236900000|2020-07-08 19:35:00|12615.4|12613.9|12614.2|12613.3|12618|12616.8|12613.8|12612.8|569
1594237200000|2020-07-08 19:40:00|12614.3|12613.4|12614.1|12612.6|12615.5|12614.2|12612.8|12611.4|425
1594237500000|2020-07-08 19:45:00|12614.2|12612.7|12612.9|12612|12614.7|12613.4|12612.1|12611|461
1594237800000|2020-07-08 19:50:00|12613|12612.1|12612.4|12611.5|12615|12613.5|12611.2|12610|430
1594238100000|2020-07-08 19:55:00|12612.3|12611.4|12614.3|12613.4|12615.9|12614.8|12611.8|12610.6|443
1594238400000|2020-07-08 20:00:00|12614.2|12613.3|12612.4|12610.9|12614.8|12613.8|12610.9|12610|431
1594238700000|2020-07-08 20:05:00|12611.8|12610.5|12613.8|12612.9|12614.6|12613.1|12611.5|12610.4|314
1594239000000|2020-07-08 20:10:00|12613.6|12612.7|12613.9|12612.4|12614.8|12613.6|12612.3|12610.9|266
1594239300000|2020-07-08 20:15:00|12613.8|12612.3|12616.1|12615.2|12616.3|12615.2|12613.7|12612.2|349
1594239600000|2020-07-08 20:20:00|12616.3|12615.4|12615.3|12614.4|12616.6|12615.4|12612.8|12611.5|312
1594239900000|2020-07-08 20:25:00|12615.2|12614.3|12615.4|12613.9|12618.6|12617.4|12613.3|12612.2|465
1594240200000|2020-07-08 20:30:00|12615.5|12614|12617.5|12616|12618.7|12617.2|12615.1|12614|269
1594240500000|2020-07-08 20:35:00|12617.4|12615.9|12616.1|12614.6|12617.7|12616.2|12615.1|12613.6|246
1594240800000|2020-07-08 20:40:00|12616.2|12614.7|12616.1|12614.6|12616.7|12615.4|12615.2|12613.7|188
1594241100000|2020-07-08 20:45:00|12616.2|12614.7|12615.8|12614.3|12616.7|12615.2|12615.1|12613.4|235
1594241400000|2020-07-08 20:50:00|12615.9|12614.4|12614.3|12612.8|12616.2|12614.9|12614.1|12612.6|240
1594241700000|2020-07-08 20:55:00|12614.4|12612.9|12610.9|12609.4|12614.8|12613.3|12610.2|12607.8|415
1594242000000|2020-07-08 21:00:00|12612.3|12608.4|12614.7|12608|12614.7|12609.8|12610.7|12600.7|97
1594242300000|2020-07-08 21:05:00|12614|12606.5|12615.5|12607.6|12616.2|12609|12613.9|12605.2|135
1594242600000|2020-07-08 21:10:00|12615.4|12608.5|12615.5|12609.2|12616.1|12611.3|12612.6|12605|214
1594242900000|2020-07-08 21:15:00|12615|12609.4|12615.3|12608.9|12616.1|12610|12614.3|12607.9|276
1594243200000|2020-07-08 21:20:00|12615.2|12608.8|12614|12609.4|12615.2|12610.1|12613|12607.5|240
1594243500000|2020-07-08 21:25:00|12614.1|12609.3|12617.4|12609.8|12618.1|12610.9|12612.5|12606.8|291
1594243800000|2020-07-08 21:30:00|12617.7|12609.6|12616.6|12609.5|12618.4|12610.7|12612.1|12602.1|382
1594244100000|2020-07-08 21:35:00|12617.1|12609.4|12617.1|12608.9|12618.4|12610.5|12615.9|12607.1|225
1594244400000|2020-07-08 21:40:00|12616.9|12608.4|12617.5|12609.3|12618.3|12609.8|12614.4|12607.5|327
1594244700000|2020-07-08 21:45:00|12617.4|12609.4|12617.5|12609.5|12619.3|12610.9|12614.9|12607.7|245
1594245000000|2020-07-08 21:50:00|12617.7|12609.7|12617.7|12609.8|12619.2|12610.1|12616.5|12607.8|308
1594245300000|2020-07-08 21:55:00|12616.4|12609.2|12616.1|12608.5|12617.7|12610.1|12615.7|12606.8|494
1594245600000|2020-07-08 22:00:00|12616.2|12609.1|12613.5|12610.3|12616.6|12611.7|12613.1|12608.4|944
1594245900000|2020-07-08 22:05:00|12613.4|12610.4|12607.2|12605.7|12613.4|12610.8|12604.8|12603.2|619
1594246200000|2020-07-08 22:10:00|12607.6|12605.5|12609.6|12607.4|12609.9|12608.1|12607|12605|422
1594246500000|2020-07-08 22:15:00|12609.5|12607.3|12610|12608.5|12610.9|12609.4|12607.8|12605.6|389
1594246800000|2020-07-08 22:20:00|12610.1|12608.6|12608.2|12606.7|12610.1|12608.6|12607.7|12606.3|173
1594247100000|2020-07-08 22:25:00|12608.1|12606.6|12610.9|12609.4|12611.2|12609.5|12608.1|12606.6|157
1594247400000|2020-07-08 22:30:00|12610.8|12609.3|12611.7|12610.2|12611.9|12610.4|12610.4|12608.7|158
1594247700000|2020-07-08 22:35:00|12611.8|12610.3|12611.7|12610.2|12612.3|12610.6|12611.3|12609.8|97
1594248000000|2020-07-08 22:40:00|12611.8|12610.3|12612.3|12610.8|12612.7|12611.2|12611.4|12609.8|163
1594248300000|2020-07-08 22:45:00|12612.2|12610.7|12611.4|12609.9|12613.9|12612.4|12611.3|12609.8|209
1594248600000|2020-07-08 22:50:00|12611.3|12609.8|12610.5|12609|12611.9|12610.1|12610.5|12609|106
1594248900000|2020-07-08 22:55:00|12610.4|12608.9|12609.4|12607.9|12611.3|12609.8|12609.4|12607.5|198
1594249200000|2020-07-08 23:00:00|12609.3|12607.8|12610.6|12609.1|12611.2|12609.5|12608.5|12606.9|242
1594249500000|2020-07-08 23:05:00|12610.5|12609|12612.5|12611|12613.1|12611.6|12610.2|12608.7|205
1594249800000|2020-07-08 23:10:00|12612.6|12611.1|12612.2|12610.7|12612.9|12611.6|12611.7|12610.2|182
1594250100000|2020-07-08 23:15:00|12612.3|12610.8|12612.7|12611.2|12613.9|12612.4|12611.8|12610.3|190
1594250400000|2020-07-08 23:20:00|12612.9|12611.4|12613.4|12611.9|12613.9|12612.4|12612.5|12611|169
1594250700000|2020-07-08 23:25:00|12613.3|12611.8|12614.7|12613.2|12614.8|12613.6|12613.3|12611.8|129
1594251000000|2020-07-08 23:30:00|12614.5|12613.6|12614.7|12613.2|12614.7|12613.6|12612.3|12611.1|223
1594251300000|2020-07-08 23:35:00|12614.6|12613.1|12614.6|12613.1|12615.2|12613.7|12613.4|12612|180
1594251600000|2020-07-08 23:40:00|12614.5|12613|12615.6|12614.1|12615.9|12614.7|12613.7|12612.2|212
1594251900000|2020-07-08 23:45:00|12615.4|12613.9|12615.6|12614.1|12616.2|12614.9|12614.3|12612.9|207
1594252200000|2020-07-08 23:50:00|12615.7|12614.2|12613.8|12612.3|12616.2|12614.9|12612.3|12610.8|265
1594252500000|2020-07-08 23:55:00|12613.9|12612.4|12613.8|12612.3|12615|12613.5|12612.8|12611.7|242
1594252800000|2020-07-09 00:00:00|12613.7|12612.2|12618.8|12617.3|12622.5|12621|12612.1|12610.6|546
1594253100000|2020-07-09 00:05:00|12618.9|12617.4|12620.8|12619.3|12622.2|12620.7|12618.9|12617.4|318
1594253400000|2020-07-09 00:10:00|12620.7|12619.2|12628.3|12626.8|12629.6|12628.1|12620.3|12618.8|493
1594253700000|2020-07-09 00:15:00|12628.4|12626.9|12624.5|12623|12628.4|12626.9|12620.5|12619|515
1594254000000|2020-07-09 00:20:00|12624.6|12623.1|12621.1|12619.6|12624.6|12623.1|12620.7|12619.2|250
1594254300000|2020-07-09 00:25:00|12621.4|12619.9|12620.8|12619.3|12622.2|12620.7|12618.1|12616.6|321
1594254600000|2020-07-09 00:30:00|12620.9|12619.4|12622.1|12620.6|12622.9|12621.4|12619.2|12618|225
1594254900000|2020-07-09 00:35:00|12622|12620.5|12619.1|12617.6|12623.8|12622.6|12618.7|12617.2|254
1594255200000|2020-07-09 00:40:00|12619.2|12617.7|12619.4|12617.9|12622.1|12620.8|12618.8|12617.5|273
1594255500000|2020-07-09 00:45:00|12619.5|12618|12619.5|12618|12620.9|12619.6|12617.9|12616.8|233
1594255800000|2020-07-09 00:50:00|12619.6|12618.1|12612.1|12610.6|12619.9|12618.7|12610.3|12608.8|466
1594256100000|2020-07-09 00:55:00|12612.2|12610.7|12612.3|12610.8|12615.5|12614|12610.5|12609|402
1594256400000|2020-07-09 01:00:00|12612.4|12610.9|12610.3|12608.8|12614.4|12612.9|12609|12607.5|508
1594256700000|2020-07-09 01:05:00|12610.4|12608.9|12606.7|12605.2|12612|12610.5|12606.6|12605.1|427
1594257000000|2020-07-09 01:10:00|12606.6|12605.1|12609.9|12608.4|12610.5|12609|12605.5|12604|551
1594257300000|2020-07-09 01:15:00|12609.8|12608.3|12606.9|12605.4|12609.9|12608.4|12604.4|12603.1|600
1594257600000|2020-07-09 01:20:00|12607|12605.5|12610.3|12608.8|12610.4|12609|12605.6|12604.3|399
1594257900000|2020-07-09 01:25:00|12610.4|12608.9|12609.3|12607.8|12610.7|12609.3|12607.4|12605.9|334
1594258200000|2020-07-09 01:30:00|12609.2|12607.7|12605.2|12603.7|12609.5|12608.3|12602.2|12600.7|643
1594258500000|2020-07-09 01:35:00|12605.3|12603.8|12612.4|12610.9|12612.5|12611.3|12604.5|12603|651
1594258800000|2020-07-09 01:40:00|12612.3|12610.8|12613.6|12612.1|12615|12613.5|12612.1|12610.6|564
1594259100000|2020-07-09 01:45:00|12613.5|12612|12610.1|12608.6|12614.7|12613.5|12607.8|12606.3|519
1594259400000|2020-07-09 01:50:00|12610.2|12608.7|12614|12612.5|12614|12612.7|12609.9|12608.4|438
1594259700000|2020-07-09 01:55:00|12613.9|12612.4|12613.2|12611.7|12615.4|12614.3|12612.5|12611.1|448
1594260000000|2020-07-09 02:00:00|12613.1|12611.6|12614.5|12613.6|12614.8|12613.7|12610.9|12609.5|452
1594260300000|2020-07-09 02:05:00|12614.6|12613.7|12609|12608.1|12614.8|12613.9|12608.7|12607.3|387
1594260600000|2020-07-09 02:10:00|12608.9|12608|12612.4|12611.5|12612.5|12611.6|12608.7|12607.4|417
1594260900000|2020-07-09 02:15:00|12612.3|12611.4|12616.1|12615.2|12617.2|12615.7|12611.8|12610.6|355
1594261200000|2020-07-09 02:20:00|12615.9|12615|12611.3|12609.8|12616.4|12615.4|12610.8|12609.8|453
1594261500000|2020-07-09 02:25:00|12611.4|12609.9|12611.6|12610.7|12613|12611.9|12610.7|12609.7|279
1594261800000|2020-07-09 02:30:00|12611.5|12610.6|12609|12607.5|12612.8|12611.6|12607.3|12606.4|426
1594262100000|2020-07-09 02:35:00|12608.9|12607.4|12611.6|12610.1|12611.7|12610.5|12608.9|12607.4|334
1594262400000|2020-07-09 02:40:00|12611.7|12610.2|12611.8|12610.9|12612.1|12611.1|12609.1|12608|265
1594262700000|2020-07-09 02:45:00|12611.7|12610.8|12610.7|12609.8|12612.4|12611.3|12608.8|12607.7|337
1594263000000|2020-07-09 02:50:00|12610.6|12609.7|12610.6|12609.1|12612.5|12611.6|12608.7|12607.7|324
1594263300000|2020-07-09 02:55:00|12610.4|12608.9|12611|12609.5|12612.6|12611.4|12608.9|12608|358
1594263600000|2020-07-09 03:00:00|12611.2|12609.7|12610.9|12610|12612.5|12611.2|12609.5|12608|352
1594263900000|2020-07-09 03:05:00|12611.1|12609.6|12609.4|12607.9|12611.1|12610|12608.1|12606.9|333
1594264200000|2020-07-09 03:10:00|12609.7|12608.2|12612.9|12612|12613.5|12612|12609.4|12607.9|363
1594264500000|2020-07-09 03:15:00|12612.8|12611.9|12613.7|12612.2|12614.4|12613.2|12611.1|12609.9|357
1594264800000|2020-07-09 03:20:00|12613.9|12612.4|12616.2|12615.3|12616.6|12615.5|12613.2|12611.9|281
1594265100000|2020-07-09 03:25:00|12616.1|12615.2|12614.1|12613.2|12616.3|12615.2|12614|12612.8|219
1594265400000|2020-07-09 03:30:00|12614.2|12613.3|12616.2|12614.7|12616.7|12615.4|12614.1|12613|195
1594265700000|2020-07-09 03:35:00|12616.3|12614.8|12615.6|12614.1|12616.7|12615.2|12615.1|12613.9|194
1594266000000|2020-07-09 03:40:00|12614.8|12613.9|12616.9|12616|12617.7|12616.7|12614.7|12613.4|199
1594266300000|2020-07-09 03:45:00|12617|12616.1|12625.4|12623.9|12626.3|12625.4|12617|12616|724
1594266600000|2020-07-09 03:50:00|12625.5|12624|12628|12627.1|12630|12628.8|12623.7|12622.8|495
1594266900000|2020-07-09 03:55:00|12628.5|12627|12629|12628.1|12629.9|12628.8|12626.6|12625.7|274
1594267200000|2020-07-09 04:00:00|12628.8|12627.5|12630|12629.1|12630.3|12629.2|12628|12626.9|377
1594267500000|2020-07-09 04:05:00|12630.1|12628.6|12635.4|12633.9|12637.1|12635.6|12629.9|12628.6|544
1594267800000|2020-07-09 04:10:00|12635.5|12634|12632.2|12630.7|12636.6|12635.3|12630|12628.5|470
1594268100000|2020-07-09 04:15:00|12632.3|12630.8|12632.1|12631.2|12636.2|12634.7|12631.3|12629.9|513
1594268400000|2020-07-09 04:20:00|12631.9|12631|12629.1|12628.2|12633.7|12632.6|12629|12627.8|385
1594268700000|2020-07-09 04:25:00|12629.2|12628.3|12630.7|12629.8|12631.4|12630.2|12628.3|12627.3|367
1594269000000|2020-07-09 04:30:00|12630.1|12629.2|12632.8|12631.9|12634.2|12632.7|12630|12629|308
1594269300000|2020-07-09 04:35:00|12632.7|12631.8|12634.6|12633.7|12636.1|12634.8|12631.9|12630.9|420
1594269600000|2020-07-09 04:40:00|12634.7|12633.8|12634.6|12633.1|12636.3|12635.1|12631.9|12630.9|348
1594269900000|2020-07-09 04:45:00|12634.7|12633.2|12631|12630.1|12634.7|12633.4|12629.5|12628.6|395
1594270200000|2020-07-09 04:50:00|12631.1|12630.2|12631.8|12630.9|12634.3|12633.3|12630.1|12629.2|286
1594270500000|2020-07-09 04:55:00|12631.6|12630.7|12632.1|12631.2|12634.4|12633.3|12630.8|12629.4|419
1594270800000|2020-07-09 05:00:00|12632.2|12631.3|12632.2|12631.3|12633|12631.8|12629.7|12628.6|448
1594271100000|2020-07-09 05:05:00|12632|12631.1|12632.9|12631.4|12633.5|12632.2|12630.7|12629.8|332
1594271400000|2020-07-09 05:10:00|12633|12631.5|12632.5|12631|12633.3|12632.1|12629.7|12628.5|341
1594271700000|2020-07-09 05:15:00|12632.4|12630.9|12631.8|12630.9|12634.6|12633.3|12631|12629.8|393
1594272000000|2020-07-09 05:20:00|12631.9|12631|12630.1|12629.2|12632.2|12631.2|12629.6|12628.7|362
1594272300000|2020-07-09 05:25:00|12630|12629.1|12634.7|12633.2|12635.5|12634.4|12630|12628.8|293
1594272600000|2020-07-09 05:30:00|12634.6|12633.1|12631.5|12630.6|12635.2|12634|12631.3|12630.4|337
1594272900000|2020-07-09 05:35:00|12631.6|12630.7|12631.4|12629.9|12634.4|12633.5|12630.7|12629.6|394
1594273200000|2020-07-09 05:40:00|12631.3|12629.8|12632.8|12631.3|12635|12633.9|12630.8|12629.7|448
1594273500000|2020-07-09 05:45:00|12632.5|12631|12631.2|12630.3|12633|12631.6|12629.2|12628.1|495
1594273800000|2020-07-09 05:50:00|12631.1|12630.2|12629.2|12627.7|12631.4|12630.4|12628.4|12627.1|417
1594274100000|2020-07-09 05:55:00|12629|12627.5|12633.2|12631.7|12635.4|12634.4|12628.7|12627.4|601
1594274400000|2020-07-09 06:00:00|12633.1|12631.6|12641.5|12640|12645.7|12644.8|12633.1|12631.6|671
1594274700000|2020-07-09 06:05:00|12641.4|12639.9|12638.1|12637.2|12642.5|12641.1|12638|12637.1|469
1594275000000|2020-07-09 06:10:00|12638|12637.1|12639.7|12638.2|12640.6|12639.1|12636.1|12634.6|563
1594275300000|2020-07-09 06:15:00|12639.6|12638.1|12633.2|12631.7|12639.7|12638.5|12632.2|12630.9|634
1594275600000|2020-07-09 06:20:00|12633.1|12631.6|12639.2|12637.7|12639.7|12638.5|12631.6|12630.3|585
1594275900000|2020-07-09 06:25:00|12639.3|12637.8|12640.6|12639.1|12642.1|12640.6|12637.7|12636.6|635
1594276200000|2020-07-09 06:30:00|12640.5|12639|12641.7|12640.8|12643.5|12642.4|12639.3|12638.4|484
1594276500000|2020-07-09 06:35:00|12641.8|12640.9|12639.7|12638.2|12642.5|12641.3|12639.6|12638.2|404
1594276800000|2020-07-09 06:40:00|12639.8|12638.3|12639.9|12638.4|12642.3|12641.4|12637.8|12636.7|429
1594277100000|2020-07-09 06:45:00|12640|12638.5|12645.7|12644.8|12647.4|12646.4|12639.3|12637.8|560
1594277400000|2020-07-09 06:50:00|12645.9|12645|12644.7|12643.8|12646.6|12645.6|12643.3|12642.3|514
1594277700000|2020-07-09 06:55:00|12644.8|12643.9|12644.5|12643.6|12647.2|12646.3|12643.5|12642.3|536
1594278000000|2020-07-09 07:00:00|12644.6|12643.7|12648.5|12647.6|12651.1|12650.2|12643.9|12642.8|763
1594278300000|2020-07-09 07:05:00|12648.7|12647.2|12644.5|12643|12650.4|12649|12637.6|12636.6|1006
1594278600000|2020-07-09 07:10:00|12644.6|12643.1|12652.4|12650.9|12652.7|12651.8|12643.3|12642|864
1594278900000|2020-07-09 07:15:00|12652.3|12650.8|12651.4|12649.9|12653.2|12652.3|12648|12646.9|764
1594279200000|2020-07-09 07:20:00|12651.5|12650|12645.4|12644.5|12652.2|12651.1|12643.5|12642|815
1594279500000|2020-07-09 07:25:00|12645.5|12644.6|12646|12645.1|12646.5|12645.5|12640.2|12639.1|741
1594279800000|2020-07-09 07:30:00|12645.9|12645|12638|12636.5|12648.1|12647.1|12636.7|12635.2|1174
1594280100000|2020-07-09 07:35:00|12637.7|12636.8|12634.9|12634|12640.2|12638.9|12633.2|12632.3|1030
1594280400000|2020-07-09 07:40:00|12634.8|12633.3|12631.6|12630.7|12636.2|12635|12630.1|12628.8|738
1594280700000|2020-07-09 07:45:00|12632.1|12630.6|12629.3|12628.4|12632.6|12631.4|12628.6|12627.6|677
1594281000000|2020-07-09 07:50:00|12629.4|12628.5|12634.4|12633.5|12636.8|12635.8|12626.8|12625.9|723
1594281300000|2020-07-09 07:55:00|12634.3|12633.4|12630.7|12629.8|12635.7|12634.8|12629.9|12628.8|813
1594281600000|2020-07-09 08:00:00|12631.1|12629.6|12634.2|12633.3|12634.6|12633.4|12625.8|12624.9|796
1594281900000|2020-07-09 08:05:00|12634.3|12633.4|12642|12641.1|12644.6|12643.5|12632.4|12631.5|911
1594282200000|2020-07-09 08:10:00|12641.9|12641|12641.7|12640.8|12644.4|12643.5|12639.1|12638.1|769
1594282500000|2020-07-09 08:15:00|12641.9|12641|12646.9|12645.4|12649|12647.8|12641.2|12640.3|807
1594282800000|2020-07-09 08:20:00|12647|12645.5|12639.5|12638.6|12648.1|12647|12638.6|12637.4|665
1594283100000|2020-07-09 08:25:00|12639.8|12638.3|12641.7|12640.8|12643.9|12642.5|12639.1|12637.8|737
1594283400000|2020-07-09 08:30:00|12641.2|12640.3|12636.3|12635.4|12641.3|12640.3|12636.1|12635|670
1594283700000|2020-07-09 08:35:00|12636.1|12635.2|12638.9|12638|12640.2|12639.1|12635.9|12634.9|647
1594284000000|2020-07-09 08:40:00|12638.8|12637.9|12638.1|12637.2|12639.8|12638.7|12633.7|12632.3|748
1594284300000|2020-07-09 08:45:00|12638.4|12637.5|12640.3|12638.8|12640.8|12639.5|12635|12634.1|699
1594284600000|2020-07-09 08:50:00|12640.2|12639.3|12643.6|12642.7|12646.1|12645.1|12640|12639|758
1594284900000|2020-07-09 08:55:00|12643.8|12642.9|12640.9|12640|12644.8|12643.8|12639.6|12638.7|709
1594285200000|2020-07-09 09:00:00|12641|12640.1|12640.5|12639.6|12642.2|12641.2|12639|12637.9|746
1594285500000|2020-07-09 09:05:00|12640.8|12639.9|12637.9|12637|12641.2|12640.3|12632.9|12631.5|892
1594285800000|2020-07-09 09:10:00|12638|12637.1|12637.3|12636.4|12638.7|12637.5|12636|12635.1|749
1594286100000|2020-07-09 09:15:00|12637.7|12636.2|12640.1|12639.2|12642|12640.9|12636.2|12635.1|697
1594286400000|2020-07-09 09:20:00|12640.2|12639.3|12638.7|12637.8|12640.7|12639.6|12637.8|12636.8|558
1594286700000|2020-07-09 09:25:00|12638.8|12637.9|12641|12640.1|12641.2|12640.3|12636.5|12635.2|645
1594287000000|2020-07-09 09:30:00|12640.8|12639.9|12645.2|12643.7|12645.5|12644.2|12637.3|12636.4|699
1594287300000|2020-07-09 09:35:00|12645.1|12643.6|12652.1|12650.6|12652.3|12651.3|12644.8|12643.5|668
1594287600000|2020-07-09 09:40:00|12651.8|12650.9|12649.6|12648.7|12652.4|12651.5|12648.1|12647.1|582
1594287900000|2020-07-09 09:45:00|12649.7|12648.8|12664.6|12663.7|12665.1|12664|12649.7|12648.8|829
1594288200000|2020-07-09 09:50:00|12664.7|12663.8|12661.4|12660.5|12667.6|12666.4|12658.7|12657.5|802
1594288500000|2020-07-09 09:55:00|12661.5|12660.6|12655.5|12654.6|12664.2|12663.2|12655.5|12654.3|746
1594288800000|2020-07-09 10:00:00|12655.6|12654.7|12654.8|12653.3|12655.9|12654.8|12652.6|12651.6|650
1594289100000|2020-07-09 10:05:00|12654.7|12653.2|12653.1|12652.2|12658.3|12657.3|12650.7|12649.6|654
1594289400000|2020-07-09 10:10:00|12653|12652.1|12650.8|12649.9|12658.3|12657.2|12650.5|12649.6|627
1594289700000|2020-07-09 10:15:00|12650.9|12650|12651.8|12650.9|12655.5|12654.3|12650.6|12649.4|494
1594290000000|2020-07-09 10:20:00|12651.9|12651|12653.2|12652.3|12654.1|12653.2|12648.1|12647.2|572
1594290300000|2020-07-09 10:25:00|12653.5|12652|12650.4|12649.5|12654.6|12653.6|12649.5|12648.6|611
1594290600000|2020-07-09 10:30:00|12650.3|12649.4|12649.4|12647.9|12651.6|12650.6|12645|12643.9|696
1594290900000|2020-07-09 10:35:00|12649.1|12648.2|12648|12647.1|12651.4|12650.3|12647.7|12646.7|653
1594291200000|2020-07-09 10:40:00|12647.8|12646.9|12641.5|12640.6|12648.6|12647.4|12641.3|12640.2|580
1594291500000|2020-07-09 10:45:00|12641.4|12640.5|12640.2|12639.3|12643|12642.1|12639|12637.9|726
1594291800000|2020-07-09 10:50:00|12640.3|12639.4|12635.9|12635|12641|12640.1|12635.5|12634.6|736
1594292100000|2020-07-09 10:55:00|12635.5|12634.6|12638.7|12637.8|12640.5|12639.6|12635.2|12634.1|680
1594292400000|2020-07-09 11:00:00|12638.6|12637.7|12639|12637.5|12640.7|12639.7|12637.5|12636.2|693
1594292700000|2020-07-09 11:05:00|12638.7|12637.8|12644.4|12643.5|12646.4|12645.2|12637.2|12636|623
1594293000000|2020-07-09 11:10:00|12644.5|12643.6|12641.5|12640.6|12647|12646.1|12640.5|12639.6|636
1594293300000|2020-07-09 11:15:00|12641.4|12640.5|12642.1|12641.2|12644.1|12643.2|12640|12638.7|531
1594293600000|2020-07-09 11:20:00|12642.4|12641.5|12642.4|12641.5|12645.6|12644.3|12640.9|12639.9|578
1594293900000|2020-07-09 11:25:00|12642.3|12641.4|12642.4|12641.5|12645|12644|12637.1|12635.6|763
1594294200000|2020-07-09 11:30:00|12642.2|12641.3|12639.2|12638.3|12644.3|12642.9|12638.5|12637.6|622
1594294500000|2020-07-09 11:35:00|12639.3|12638.4|12648.6|12647.7|12652.6|12651.7|12639.3|12638.4|655
1594294800000|2020-07-09 11:40:00|12648.5|12647.6|12649.2|12648.3|12649.5|12648.6|12645|12644.1|551
1594295100000|2020-07-09 11:45:00|12649.4|12648.5|12641.9|12641|12649.4|12648.5|12640.6|12639.4|570
1594295400000|2020-07-09 11:50:00|12642|12640.5|12647|12646.1|12647.6|12646.7|12641.7|12640.5|522
1594295700000|2020-07-09 11:55:00|12647.1|12646.2|12652.5|12651|12654.9|12653.6|12646.3|12645.2|787
1594296000000|2020-07-09 12:00:00|12652.3|12650.8|12655.2|12654.3|12656.5|12655.6|12650.6|12649.4|827
1594296300000|2020-07-09 12:05:00|12655.5|12654.6|12652.1|12651.2|12655.8|12654.9|12650.6|12649.2|655
1594296600000|2020-07-09 12:10:00|12652.4|12650.9|12650.9|12650|12653.7|12652.4|12649.6|12648.3|602
1594296900000|2020-07-09 12:15:00|12651|12650.1|12651.7|12650.8|12652.8|12651.9|12648.2|12647.3|564
1594297200000|2020-07-09 12:20:00|12651.8|12650.9|12652.9|12652|12654.3|12653.2|12649.3|12648.4|575
1594297500000|2020-07-09 12:25:00|12653|12652.1|12652.4|12649.2|12653.3|12652.4|12648.9|12647.9|568
1594297800000|2020-07-09 12:30:00|12653|12648.7|12651.8|12650.9|12657.2|12656.1|12650|12648.5|768
1594298100000|2020-07-09 12:35:00|12652|12650.5|12649|12647.5|12657.1|12655.9|12648.2|12647|708
1594298400000|2020-07-09 12:40:00|12648.6|12647.7|12649.9|12649|12651.1|12649.9|12648.6|12647.6|552
1594298700000|2020-07-09 12:45:00|12649.8|12648.9|12656.7|12655.8|12658.4|12657.5|12648.9|12647.7|698
1594299000000|2020-07-09 12:50:00|12657.2|12655.7|12658.4|12657.5|12658.8|12657.5|12653.4|12651.9|567
1594299300000|2020-07-09 12:55:00|12658.6|12657.7|12660.6|12659.7|12661.6|12660.3|12655.8|12654.5|494
1594299600000|2020-07-09 13:00:00|12660.4|12659.5|12652.8|12651.9|12661|12660|12652.3|12650.8|657
1594299900000|2020-07-09 13:05:00|12652.9|12651.4|12657.2|12656.3|12661.2|12660.1|12649.8|12648.7|553
1594300200000|2020-07-09 13:10:00|12657.3|12656.4|12657.6|12656.1|12659.7|12658.5|12654.8|12653.7|508
1594300500000|2020-07-09 13:15:00|12657.5|12656|12662|12660.5|12663.1|12662.1|12657.2|12655.7|439
1594300800000|2020-07-09 13:20:00|12661.9|12660.4|12661.6|12660.7|12662.5|12661.4|12659.2|12657.9|581
1594301100000|2020-07-09 13:25:00|12661.7|12660.8|12668.5|12667|12669.6|12668.7|12661.4|12660.1|570
1594301400000|2020-07-09 13:30:00|12668.6|12667.1|12664.1|12663.2|12670.2|12669.3|12659.7|12658.6|1142
1594301700000|2020-07-09 13:35:00|12664.3|12662.8|12650.6|12649.7|12664.6|12663.4|12648.8|12647.8|1220
1594302000000|2020-07-09 13:40:00|12650.5|12649.6|12658.3|12656.8|12660.9|12659.5|12650.3|12649.4|1065
1594302300000|2020-07-09 13:45:00|12658.4|12657.5|12651.5|12650|12661.8|12660.3|12649.4|12648.3|1023
1594302600000|2020-07-09 13:50:00|12651.4|12649.9|12658.8|12657.3|12660.3|12658.8|12650.7|12649.2|1179
1594302900000|2020-07-09 13:55:00|12658.6|12657.7|12658.8|12657.3|12664.9|12663.7|12658.3|12656.8|975
1594303200000|2020-07-09 14:00:00|12659.1|12657.6|12659.6|12658.1|12661.1|12659.6|12655.2|12653.7|1119
1594303500000|2020-07-09 14:05:00|12659.5|12658|12661.6|12660.1|12665.9|12664.7|12657.4|12656.1|835
1594303800000|2020-07-09 14:10:00|12661.5|12660|12656|12654.5|12663.9|12662.7|12654.6|12653.2|1177
1594304100000|2020-07-09 14:15:00|12656.1|12654.6|12631.8|12630.3|12656.9|12655.7|12628.6|12627.5|1395
1594304400000|2020-07-09 14:20:00|12631.9|12630.4|12639.9|12638.4|12642.9|12641.5|12630.3|12629|1407
1594304700000|2020-07-09 14:25:00|12639.8|12638.3|12644.7|12643.2|12649.1|12647.8|12638.6|12637.1|1237
1594305000000|2020-07-09 14:30:00|12644.6|12643.1|12651.2|12649.7|12654|12652.5|12643.4|12641.9|1204
1594305300000|2020-07-09 14:35:00|12650.9|12649.4|12636.8|12635.9|12651.8|12650.6|12633.7|12632.3|1417
1594305600000|2020-07-09 14:40:00|12637|12635.5|12615.9|12614.4|12637.5|12636|12612.9|12611.4|1453
1594305900000|2020-07-09 14:45:00|12616|12614.5|12612.9|12611.4|12618.1|12616.6|12609.4|12607.9|1516
1594306200000|2020-07-09 14:50:00|12612.8|12611.3|12615.6|12614.1|12618.9|12617.4|12607.4|12605.9|1515
1594306500000|2020-07-09 14:55:00|12615.5|12614|12618.2|12617.3|12618.4|12617.4|12610.2|12608.7|1501
1594306800000|2020-07-09 15:00:00|12618.1|12617.2|12607.4|12605.9|12619.6|12618.1|12603.3|12601.8|1555
1594307100000|2020-07-09 15:05:00|12607.3|12605.8|12614|12612.5|12615.6|12614.1|12601.6|12600.1|1409
1594307400000|2020-07-09 15:10:00|12614.1|12612.6|12616.9|12615.4|12619.5|12618|12613|12611.6|1196
1594307700000|2020-07-09 15:15:00|12616.8|12615.3|12602.6|12601.7|12617.1|12615.6|12601|12599.5|1240
1594308000000|2020-07-09 15:20:00|12602.7|12601.8|12609.9|12609|12612.4|12611.2|12601.9|12600.6|1276
1594308300000|2020-07-09 15:25:00|12610.1|12608.6|12614.6|12613.1|12616.1|12614.6|12605.2|12603.7|1297
1594308600000|2020-07-09 15:30:00|12614.5|12613|12615.9|12614.4|12617.3|12615.8|12612.3|12610.9|1191
1594308900000|2020-07-09 15:35:00|12615.8|12614.3|12621|12619.5|12622.6|12621.1|12615.2|12613.7|1012
1594309200000|2020-07-09 15:40:00|12621.1|12619.6|12610.5|12609.6|12621.9|12620.4|12609.5|12608|1183
1594309500000|2020-07-09 15:45:00|12610.4|12609|12617.8|12616.3|12619.1|12617.9|12608.1|12606.6|1032
1594309800000|2020-07-09 15:50:00|12617.9|12616.4|12622.4|12620.9|12622.4|12620.9|12617.5|12616|841
1594310100000|2020-07-09 15:55:00|12622.3|12620.8|12614.4|12612.9|12622.4|12620.9|12613.5|12612|921
1594310400000|2020-07-09 16:00:00|12614.5|12613|12623.4|12622.5|12624.1|12622.9|12611.4|12610.3|996
1594310700000|2020-07-09 16:05:00|12623.5|12622.6|12623.7|12622.8|12627.5|12626.4|12622.8|12621.7|747
1594311000000|2020-07-09 16:10:00|12623.8|12622.9|12619|12618.1|12625.5|12624.3|12618.8|12617.3|733
1594311300000|2020-07-09 16:15:00|12618.9|12618|12619.9|12618.4|12622.2|12620.9|12616.8|12615.8|772
1594311600000|2020-07-09 16:20:00|12619.8|12618.3|12623.3|12622.4|12624.1|12623.1|12615.7|12614.8|886
1594311900000|2020-07-09 16:25:00|12623.2|12622.3|12617.8|12616.9|12625.4|12624.2|12617.1|12616.2|897
1594312200000|2020-07-09 16:30:00|12617.9|12617|12616.3|12614.8|12619.1|12618|12613.1|12611.9|771
1594312500000|2020-07-09 16:35:00|12616.2|12614.7|12611.4|12609.9|12616.3|12614.8|12610.1|12608.8|694
1594312800000|2020-07-09 16:40:00|12611.5|12610|12611.7|12610.2|12614.3|12613|12609.9|12608.5|736
1594313100000|2020-07-09 16:45:00|12611.6|12610.1|12614.3|12612.8|12617.7|12616.2|12611|12609.8|737
1594313400000|2020-07-09 16:50:00|12614.2|12612.7|12611.5|12610|12616.2|12614.7|12610.8|12609.5|842
1594313700000|2020-07-09 16:55:00|12611.6|12610.1|12610.4|12609.5|12613.9|12613|12609.5|12608.6|885
1594314000000|2020-07-09 17:00:00|12610.3|12609.4|12612.8|12611.9|12614.8|12613.7|12609.6|12608.5|782
1594314300000|2020-07-09 17:05:00|12612.7|12611.8|12615.5|12614|12615.6|12614.3|12610.7|12609.5|735
1594314600000|2020-07-09 17:10:00|12615.4|12613.9|12616.1|12614.6|12616.2|12614.9|12611.7|12610.6|624
1594314900000|2020-07-09 17:15:00|12616.2|12614.7|12618.3|12616.8|12618.8|12617.5|12614.2|12613.3|654
1594315200000|2020-07-09 17:20:00|12618.5|12617|12616.1|12614.6|12618.5|12617|12613.6|12612.4|541
1594315500000|2020-07-09 17:25:00|12616|12614.5|12617.7|12616.8|12620|12618.6|12614.7|12613.4|508
1594315800000|2020-07-09 17:30:00|12617.8|12616.9|12618.3|12616.8|12618.4|12617.2|12615.9|12614.9|439
1594316100000|2020-07-09 17:35:00|12618.1|12616.6|12617.1|12615.6|12619.5|12618.1|12616.1|12614.6|517
1594316400000|2020-07-09 17:40:00|12617|12615.5|12617.5|12616.6|12619.9|12618.4|12615.7|12614.6|608
1594316700000|2020-07-09 17:45:00|12617.6|12616.7|12616.8|12615.3|12618.9|12617.8|12615.8|12614.7|352
1594317000000|2020-07-09 17:50:00|12616.9|12615.4|12614.8|12613.9|12617.6|12616.5|12613.8|12612.6|466
1594317300000|2020-07-09 17:55:00|12614.9|12614|12615|12613.5|12616.5|12615.4|12612.9|12611.7|544
1594317600000|2020-07-09 18:00:00|12615.1|12613.6|12613.2|12612.3|12615.1|12613.8|12612.1|12610.6|565
1594317900000|2020-07-09 18:05:00|12613.1|12612.2|12618.6|12617.7|12619|12617.7|12612.9|12611.4|401
1594318200000|2020-07-09 18:10:00|12618.5|12617.6|12620.3|12618.8|12620.4|12619.1|12617.9|12616.7|438
1594318500000|2020-07-09 18:15:00|12620.8|12619.3|12621.1|12620.2|12622.5|12621.6|12619.5|12618.4|469
1594318800000|2020-07-09 18:20:00|12621.2|12620.3|12619.9|12619|12622.3|12621.3|12618.7|12617.7|433
1594319100000|2020-07-09 18:25:00|12619.7|12618.8|12621.9|12621|12622.4|12621.1|12618.8|12617.6|368
1594319400000|2020-07-09 18:30:00|12622|12621.1|12621.6|12620.7|12623.3|12622.1|12621.1|12620.2|356
1594319700000|2020-07-09 18:35:00|12621.9|12620.4|12617.8|12616.3|12622.1|12621|12617.5|12616.2|399
1594320000000|2020-07-09 18:40:00|12617.7|12616.2|12616.6|12615.7|12619.1|12617.9|12615.5|12614.3|435
1594320300000|2020-07-09 18:45:00|12616.9|12615.4|12619|12617.5|12619.5|12618.3|12616|12614.7|413
1594320600000|2020-07-09 18:50:00|12619.2|12617.7|12620.1|12618.6|12620.3|12618.8|12618.7|12617.2|278
1594320900000|2020-07-09 18:55:00|12620.2|12618.7|12622.4|12620.9|12623.6|12622.6|12619.7|12618.2|520
1594321200000|2020-07-09 19:00:00|12622.6|12621.5|12623.3|12621.8|12624.3|12623|12620.5|12619.4|606
1594321500000|2020-07-09 19:05:00|12623.2|12621.7|12620.3|12618.8|12623.3|12621.9|12618.5|12617.3|418
1594321800000|2020-07-09 19:10:00|12620.2|12618.7|12620.9|12619.4|12621.3|12620|12618.5|12617.3|354
1594322100000|2020-07-09 19:15:00|12621|12619.5|12619.6|12618.7|12623.1|12621.6|12618.1|12617|496
1594322400000|2020-07-09 19:20:00|12619.5|12618.6|12616.7|12615.2|12620|12618.8|12614.8|12613.7|616
1594322700000|2020-07-09 19:25:00|12616.8|12615.3|12612.4|12611.5|12618.2|12616.8|12612.4|12611.2|586
1594323000000|2020-07-09 19:30:00|12612.5|12611.6|12611|12609.5|12614.2|12613.3|12609.4|12608.2|541
1594323300000|2020-07-09 19:35:00|12610.9|12609.4|12609.4|12608.5|12611.2|12609.9|12607.7|12606.7|569
1594323600000|2020-07-09 19:40:00|12609.7|12608.8|12609.7|12608.2|12610|12608.9|12606.5|12605.6|564
1594323900000|2020-07-09 19:45:00|12609.6|12608.1|12612.6|12611.1|12614.9|12613.7|12609.1|12607.9|510
1594324200000|2020-07-09 19:50:00|12612.4|12610.9|12606.9|12606|12612.4|12610.9|12606.8|12605.7|672
1594324500000|2020-07-09 19:55:00|12606.8|12605.9|12608.3|12607.4|12608.5|12607.6|12604.1|12602.6|664
1594324800000|2020-07-09 20:00:00|12608.8|12607.3|12605.8|12604.3|12609.7|12608.5|12605.5|12604.2|525
1594325100000|2020-07-09 20:05:00|12605.7|12604.2|12606.1|12604.6|12606.3|12604.8|12603.2|12601.9|347
1594325400000|2020-07-09 20:10:00|12606.2|12604.7|12606.3|12605.4|12607.6|12606.1|12605|12603.5|314
1594325700000|2020-07-09 20:15:00|12606.5|12605|12604.9|12603.4|12607.5|12606|12603.5|12602.3|368
1594326000000|2020-07-09 20:20:00|12605|12603.5|12606.4|12604.9|12606.5|12605.2|12601.2|12599.7|500
1594326300000|2020-07-09 20:25:00|12606.3|12604.8|12607.4|12605.9|12608.9|12607.4|12604.6|12603.1|563
1594326600000|2020-07-09 20:30:00|12607.3|12605.8|12607.3|12605.8|12609.2|12607.7|12605.8|12604.3|556
1594326900000|2020-07-09 20:35:00|12607.4|12605.9|12607.9|12606.4|12608|12606.5|12604.4|12602.9|444
1594327200000|2020-07-09 20:40:00|12607.8|12606.3|12605.3|12603.8|12608.7|12607.2|12604.6|12603|468
1594327500000|2020-07-09 20:45:00|12605.2|12603.7|12607.2|12605.7|12607.7|12606.2|12604.7|12603.2|257
1594327800000|2020-07-09 20:50:00|12607.5|12606|12606.3|12604.8|12608.4|12606.9|12605|12603.4|332
1594328100000|2020-07-09 20:55:00|12606.2|12604.7|12606.9|12605.4|12608.6|12606.4|12605.5|12603.5|445
1594328400000|2020-07-09 21:00:00|12607.1|12605.6|12607.7|12605.2|12610.6|12606.8|12606.6|12600.6|48
1594328700000|2020-07-09 21:05:00|12610.3|12602.8|12610.6|12602.1|12612.3|12606.1|12607.4|12599.8|129
1594329000000|2020-07-09 21:10:00|12611|12601.8|12611.5|12601.5|12612.4|12602.4|12609.8|12599.9|194
1594329300000|2020-07-09 21:15:00|12611.4|12601.4|12609.6|12604.8|12611.4|12606.4|12609.6|12601.1|300
1594329600000|2020-07-09 21:20:00|12610.3|12604.9|12610.1|12605.5|12610.7|12607.7|12609|12603.8|156
1594329900000|2020-07-09 21:25:00|12610|12605.9|12610.8|12604.2|12610.8|12607.6|12609|12604|286
1594330200000|2020-07-09 21:30:00|12610.6|12604.3|12605.9|12601.8|12610.6|12605.4|12605.9|12600|247
1594330500000|2020-07-09 21:35:00|12608.7|12601.5|12607.2|12601.9|12610.1|12604.3|12605.8|12600.5|138
1594330800000|2020-07-09 21:40:00|12607.4|12601.1|12606.8|12602.3|12609.8|12603.4|12606.4|12601|134
1594331100000|2020-07-09 21:45:00|12608.2|12601.8|12607.6|12601.6|12610.1|12603.5|12606.7|12600.8|177
1594331400000|2020-07-09 21:50:00|12608|12602.4|12608.5|12604.8|12610|12604.8|12607.6|12600.8|108
1594331700000|2020-07-09 21:55:00|12608.1|12601.7|12608.8|12601.9|12609.5|12604.8|12607.8|12601.2|110
1594332000000|2020-07-09 22:00:00|12609|12602|12608|12603.3|12609.4|12604.3|12607.1|12601.4|638
1594332300000|2020-07-09 22:05:00|12608.1|12603.2|12607.3|12604.3|12608.9|12604.9|12606.8|12603|571
1594332600000|2020-07-09 22:10:00|12607.4|12604.2|12606.6|12604.3|12607.7|12605.6|12605.7|12603.6|279
1594332900000|2020-07-09 22:15:00|12606.7|12604.4|12607.2|12605.7|12607.8|12605.8|12606.4|12604.2|173
1594333200000|2020-07-09 22:20:00|12607.1|12605.6|12607.2|12605.7|12607.4|12605.9|12607|12605.5|70
1594333500000|2020-07-09 22:25:00|12607.3|12605.8|12607.4|12605.9|12607.6|12606.1|12607.1|12605.6|76
1594333800000|2020-07-09 22:30:00|12607.3|12605.8|12608.4|12606.9|12611.9|12610.4|12607.2|12605.7|437
1594334100000|2020-07-09 22:35:00|12608.3|12606.8|12608.2|12606.7|12609.7|12608.2|12606|12604.5|446
1594334400000|2020-07-09 22:40:00|12608.5|12607|12608.4|12606.9|12610.2|12608.7|12607.9|12606.4|181
1594334700000|2020-07-09 22:45:00|12608.5|12607|12607.1|12605.6|12608.6|12607|12606.9|12605.1|162
1594335000000|2020-07-09 22:50:00|12607.2|12605.7|12606.4|12604.9|12607.8|12606.4|12606|12604.8|120
1594335300000|2020-07-09 22:55:00|12606.5|12605|12606|12604.5|12607.4|12605.9|12605.8|12604.4|99
1594335600000|2020-07-09 23:00:00|12605.1|12603.6|12604.6|12603.7|12605.3|12604|12603.8|12602.3|159
1594335900000|2020-07-09 23:05:00|12604.4|12602.9|12603.3|12601.8|12604.4|12603.1|12602.4|12600.9|155
1594336200000|2020-07-09 23:10:00|12603.2|12601.7|12602.9|12602|12603.3|12602.2|12599|12597.5|221
1594336500000|2020-07-09 23:15:00|12602.8|12601.9|12603.9|12602.4|12604.1|12603|12602.6|12601.5|119
1594336800000|2020-07-09 23:20:00|12604|12602.5|12606.3|12604.8|12606.6|12605.6|12604|12602.5|202
1594337100000|2020-07-09 23:25:00|12606.4|12604.9|12607.3|12605.8|12607.7|12606.6|12606.4|12604.9|174
1594337400000|2020-07-09 23:30:00|12607.4|12605.9|12609.9|12608.4|12610.2|12608.7|12606.9|12605.7|140
1594337700000|2020-07-09 23:35:00|12609.8|12608.3|12609.5|12608|12610.3|12609.2|12608.8|12607.3|172
1594338000000|2020-07-09 23:40:00|12609.4|12607.9|12609.6|12608.1|12609.9|12608.7|12609.1|12607.7|112
1594338300000|2020-07-09 23:45:00|12609.5|12608|12607.9|12606.4|12609.6|12608.1|12607.1|12605.6|139
1594338600000|2020-07-09 23:50:00|12607.6|12606.7|12608|12607.1|12608.2|12607.1|12607|12605.7|134
1594338900000|2020-07-09 23:55:00|12607.9|12607|12606.5|12605|12607.9|12607|12605.1|12603.6|191
1594339200000|2020-07-10 00:00:00|12606.4|12604.9|12604.3|12602.8|12607.2|12606.1|12601.2|12599.9|426
1594339500000|2020-07-10 00:05:00|12604.4|12602.9|12602.5|12601.6|12605.4|12603.9|12601.1|12599.8|372
1594339800000|2020-07-10 00:10:00|12602.4|12601.5|12603.1|12602.2|12604.4|12602.9|12600.9|12599.7|301
1594340100000|2020-07-10 00:15:00|12603.2|12602.3|12605|12604.1|12606.6|12605.7|12603.1|12602.2|395
1594340400000|2020-07-10 00:20:00|12605.2|12604.3|12604|12602.5|12605.6|12604.6|12601.9|12600.9|269
1594340700000|2020-07-10 00:25:00|12603.6|12602.7|12605.4|12603.9|12606.2|12605|12603.6|12602.6|284
1594341000000|2020-07-10 00:30:00|12604.7|12603.8|12605.5|12604.6|12607.5|12606.3|12603.9|12602.8|387
1594341300000|2020-07-10 00:35:00|12605.4|12604.5|12603.2|12602.3|12605.5|12604.5|12602.8|12601.6|160
1594341600000|2020-07-10 00:40:00|12603.4|12601.9|12600|12598.5|12603.8|12602.6|12599.4|12598.1|317
1594341900000|2020-07-10 00:45:00|12600.1|12598.6|12587.3|12585.8|12600.2|12599|12585.8|12584.3|675
1594342200000|2020-07-10 00:50:00|12587.4|12585.9|12590.5|12589.6|12591.7|12590.2|12582.1|12580.8|823
1594342500000|2020-07-10 00:55:00|12590.3|12589.4|12592.3|12590.8|12592.4|12591.1|12589.3|12588.1|517
1594342800000|2020-07-10 01:00:00|12592.5|12591|12595.4|12593.9|12596.6|12595.4|12591.2|12589.7|622
1594343100000|2020-07-10 01:05:00|12595.3|12593.8|12592.9|12592|12595.8|12594.3|12591.2|12590|528
1594343400000|2020-07-10 01:10:00|12592.8|12591.9|12590.6|12589.1|12594.8|12593.6|12589.6|12588.4|490
1594343700000|2020-07-10 01:15:00|12590.3|12589.4|12589.6|12588.7|12594.2|12592.7|12587.1|12585.6|680
1594344000000|2020-07-10 01:20:00|12589.7|12588.8|12590.1|12589.2|12592.5|12591.3|12588.1|12586.8|539
1594344300000|2020-07-10 01:25:00|12590.2|12589.3|12591.4|12590.5|12593.4|12592.1|12590.1|12589.2|424
1594344600000|2020-07-10 01:30:00|12591.5|12590.6|12594.7|12593.8|12597.3|12596.1|12589.4|12588.3|549
1594344900000|2020-07-10 01:35:00|12594.8|12593.3|12594.3|12592.8|12595.8|12594.6|12592.8|12591.5|419
1594345200000|2020-07-10 01:40:00|12594.4|12592.9|12593|12592.1|12595.7|12594.6|12591.7|12590.5|409
1594345500000|2020-07-10 01:45:00|12592.9|12592|12594.9|12594|12595.4|12594.2|12592.3|12591.2|439
1594345800000|2020-07-10 01:50:00|12594.8|12593.9|12594.4|12592.9|12595.9|12594.4|12593.8|12592.6|319
1594346100000|2020-07-10 01:55:00|12594.5|12593|12598.1|12596.6|12599.1|12597.8|12593.9|12592.7|313
1594346400000|2020-07-10 02:00:00|12597.8|12596.9|12595.9|12595|12597.8|12596.9|12593|12592.1|524
1594346700000|2020-07-10 02:05:00|12596|12595.1|12594.6|12593.7|12597.1|12596.2|12594.5|12593.3|409
1594347000000|2020-07-10 02:10:00|12594.5|12593.6|12593.4|12592.5|12595.9|12594.9|12593.3|12592.4|314
1594347300000|2020-07-10 02:15:00|12593.6|12592.7|12593.3|12592.4|12593.9|12592.9|12590.7|12589.8|387
1594347600000|2020-07-10 02:20:00|12593|12592.1|12591.7|12590.8|12594.1|12593.2|12591.7|12590.7|195
1594347900000|2020-07-10 02:25:00|12591.6|12590.7|12587.1|12586.2|12592.9|12591.8|12587.1|12586.2|378
1594348200000|2020-07-10 02:30:00|12587|12586.1|12588.1|12587.2|12588.2|12587.3|12586|12584.9|341
1594348500000|2020-07-10 02:35:00|12588|12587.1|12588.9|12587.4|12590.5|12589.6|12587.7|12586.8|259
1594348800000|2020-07-10 02:40:00|12589|12587.5|12584.9|12584|12589|12588.1|12584.9|12584|369
1594349100000|2020-07-10 02:45:00|12585|12584.1|12585.7|12584.8|12586.1|12585.2|12583.8|12582.7|291
1594349400000|2020-07-10 02:50:00|12585.5|12584.6|12587.2|12586.3|12587.5|12586.4|12585.4|12584.4|313
1594349700000|2020-07-10 02:55:00|12587.1|12586.2|12587.8|12586.9|12589.6|12588.6|12586.9|12585.9|272
1594350000000|2020-07-10 03:00:00|12587.7|12586.8|12588.2|12587.3|12589.4|12588.4|12587.7|12586.5|333
1594350300000|2020-07-10 03:05:00|12588.1|12587.2|12591.5|12590|12591.7|12590.4|12588.1|12587.1|286
1594350600000|2020-07-10 03:10:00|12591.6|12590.1|12591.3|12590.4|12592.6|12591.4|12590.1|12589.1|169
1594350900000|2020-07-10 03:15:00|12591.2|12590.3|12587.4|12585.9|12592.2|12591.3|12587.1|12585.9|270
1594351200000|2020-07-10 03:20:00|12587.5|12586|12589.2|12588.3|12590.1|12589.1|12587.1|12585.9|300
1594351500000|2020-07-10 03:25:00|12589.1|12588.2|12590|12589.1|12591.2|12590.3|12589|12588.1|291
1594351800000|2020-07-10 03:30:00|12590.1|12589.2|12588|12587.1|12590.4|12589.5|12587.3|12586.4|206
1594352100000|2020-07-10 03:35:00|12588.1|12587.2|12590.7|12589.2|12591|12589.9|12587.7|12586.7|186
1594352400000|2020-07-10 03:40:00|12590.5|12589|12589.5|12588.6|12591.4|12590.2|12588.8|12587.7|214
1594352700000|2020-07-10 03:45:00|12589.3|12588.4|12588.9|12588|12590.9|12590|12588.3|12587.4|233
1594353000000|2020-07-10 03:50:00|12588.8|12587.9|12589.7|12588.8|12590.3|12589.3|12588.3|12587.4|155
1594353300000|2020-07-10 03:55:00|12589.8|12588.9|12591|12590.1|12591.5|12590.4|12588.8|12587.9|189
1594353600000|2020-07-10 04:00:00|12590.9|12590|12589.4|12588.5|12590.9|12590|12589|12587.8|230
1594353900000|2020-07-10 04:05:00|12589.3|12588.4|12588.2|12587.3|12589.4|12588.5|12587.1|12586.2|211
1594354200000|2020-07-10 04:10:00|12588.1|12587.2|12587.7|12586.8|12588.4|12587.5|12587|12586.1|178
1594354500000|2020-07-10 04:15:00|12587.8|12586.9|12586.1|12585.2|12588.3|12587.4|12585.6|12584.6|188
1594354800000|2020-07-10 04:20:00|12586|12585.1|12586.1|12585.2|12587.6|12586.5|12585.9|12585|257
1594355100000|2020-07-10 04:25:00|12586.2|12585.3|12586.1|12584.6|12586.4|12585.3|12584.6|12583.7|293
1594355400000|2020-07-10 04:30:00|12586|12585.1|12586.8|12585.9|12588.3|12587.3|12584.4|12583.5|411
1594355700000|2020-07-10 04:35:00|12586.9|12586|12588.1|12587.2|12588.3|12587.4|12585|12583.9|326
1594356000000|2020-07-10 04:40:00|12588.2|12587.3|12588.5|12587.6|12589.1|12588.2|12587.1|12586.2|304
1594356300000|2020-07-10 04:45:00|12588.4|12587.5|12587.4|12586.5|12589.4|12588.5|12587.3|12586.4|229
1594356600000|2020-07-10 04:50:00|12587.3|12586.4|12588.1|12587.2|12589.4|12588.2|12586.9|12585.9|266
1594356900000|2020-07-10 04:55:00|12588|12587.1|12586|12585.1|12588.9|12587.7|12585.1|12583.8|432
1594357200000|2020-07-10 05:00:00|12586.1|12585.2|12582.1|12581.2|12586.8|12585.9|12581.5|12580.6|390
1594357500000|2020-07-10 05:05:00|12581.9|12581|12583.8|12582.9|12584.6|12583.4|12581.5|12580.5|343
1594357800000|2020-07-10 05:10:00|12583.9|12583|12584.4|12583.5|12584.7|12583.8|12582.6|12581.7|247
1594358100000|2020-07-10 05:15:00|12584.3|12583.4|12583.5|12582.6|12584.7|12583.8|12583.3|12582.4|263
1594358400000|2020-07-10 05:20:00|12583.6|12582.7|12586.3|12584.8|12587.6|12586.3|12583.4|12582.5|339
1594358700000|2020-07-10 05:25:00|12585.9|12585|12586.7|12585.2|12587|12586|12585.3|12584.1|307
1594359000000|2020-07-10 05:30:00|12586.6|12585.1|12584.8|12583.9|12586.7|12585.5|12581.6|12580.7|386
1594359300000|2020-07-10 05:35:00|12584.9|12584|12580.9|12580|12585.2|12584|12579.5|12578.6|502
1594359600000|2020-07-10 05:40:00|12581|12580.1|12585.4|12584.5|12586.1|12585.2|12580.6|12579.3|380
1594359900000|2020-07-10 05:45:00|12585.6|12584.1|12584.1|12582.6|12585.6|12584.5|12583.5|12582.3|333
1594360200000|2020-07-10 05:50:00|12584.2|12582.7|12583.7|12582.8|12584.3|12583|12581.9|12580.7|374
1594360500000|2020-07-10 05:55:00|12584.1|12582.6|12583.5|12582|12584.7|12583.4|12580.1|12579.2|499
1594360800000|2020-07-10 06:00:00|12583.6|12582.1|12585.6|12584.1|12587.6|12586.4|12581.6|12580.3|625
1594361100000|2020-07-10 06:05:00|12585.5|12584|12583.1|12582.2|12585.6|12584.3|12581.2|12579.7|479
1594361400000|2020-07-10 06:10:00|12583|12582.1|12579.6|12578.7|12584.6|12583.4|12579.6|12578.2|378
1594361700000|2020-07-10 06:15:00|12579.7|12578.8|12574|12572.5|12581.3|12580.1|12572.7|12571.7|720
1594362000000|2020-07-10 06:20:00|12573.9|12572.4|12577.4|12576.5|12579.3|12578.1|12573.1|12571.9|539
1594362300000|2020-07-10 06:25:00|12577.5|12576.6|12584.7|12583.2|12585.5|12584.3|12577.5|12576.6|492
1594362600000|2020-07-10 06:30:00|12584.6|12583.8|12585.4|12584.5|12588.6|12587.4|12581.5|12580.6|705
1594362900000|2020-07-10 06:35:00|12585.7|12584.8|12586.2|12585.3|12588.1|12587.2|12584.7|12583.7|565
1594363200000|2020-07-10 06:40:00|12586.3|12585.4|12590.6|12589.1|12593.1|12592|12585.7|12584.8|660
1594363500000|2020-07-10 06:45:00|12590.1|12588.6|12586.1|12585.2|12591|12590.1|12586|12585.1|623
1594363800000|2020-07-10 06:50:00|12586.4|12585.5|12584.5|12583.6|12588.5|12587.6|12583.7|12582.5|479
1594364100000|2020-07-10 06:55:00|12584.6|12583.7|12582.6|12581.1|12586|12584.9|12581.9|12581|515
1594364400000|2020-07-10 07:00:00|12583|12581.5|12574|12573.1|12584.9|12584|12573.9|12573|959
1594364700000|2020-07-10 07:05:00|12573.9|12573|12577.2|12575.7|12579.6|12578.2|12567.3|12566.4|1109
1594365000000|2020-07-10 07:10:00|12577.3|12575.8|12574.3|12573.4|12579.6|12578.4|12572.1|12571|894
1594365300000|2020-07-10 07:15:00|12574.4|12573.5|12580.3|12578.8|12582.8|12581.7|12574.4|12573.5|930
1594365600000|2020-07-10 07:20:00|12580.5|12579|12575.3|12574.4|12580.5|12579.3|12571.5|12570.6|797
1594365900000|2020-07-10 07:25:00|12575.2|12574.3|12585.7|12584.2|12586.3|12585|12574.7|12573.8|698
1594366200000|2020-07-10 07:30:00|12585.9|12584.4|12586.2|12585.3|12589.4|12588.3|12585|12584.1|782
1594366500000|2020-07-10 07:35:00|12586.3|12585.4|12589.4|12588.5|12594.3|12593.3|12586|12584.8|840
1594366800000|2020-07-10 07:40:00|12589.3|12588.4|12594|12593.1|12594.4|12593.5|12589.3|12588.4|714
1594367100000|2020-07-10 07:45:00|12594.1|12593.2|12593|12592.1|12595.2|12594|12589.9|12588.9|566
1594367400000|2020-07-10 07:50:00|12592.9|12592|12591.3|12589.8|12595.5|12594.3|12589.2|12588|679
1594367700000|2020-07-10 07:55:00|12591.4|12590.4|12589.8|12588.9|12591.6|12590.6|12586.6|12585.6|685
1594368000000|2020-07-10 08:00:00|12589.7|12588.8|12585.5|12584.6|12592|12591.1|12585.4|12584.5|816
1594368300000|2020-07-10 08:05:00|12585.4|12584.5|12584.1|12583.2|12589.6|12588.7|12581.4|12580.5|825
1594368600000|2020-07-10 08:10:00|12583.8|12582.9|12589.2|12588.3|12589.9|12589|12582.7|12581.5|666
1594368900000|2020-07-10 08:15:00|12589.3|12588.4|12591.1|12590.2|12593.1|12591.9|12587.6|12586.6|807
1594369200000|2020-07-10 08:20:00|12591.2|12590.3|12595.9|12595|12597|12596.1|12589.8|12588.9|666
1594369500000|2020-07-10 08:25:00|12595.8|12594.9|12588.6|12587.7|12596.3|12595.4|12587|12586.1|775
1594369800000|2020-07-10 08:30:00|12588.4|12587.5|12587.9|12586.4|12593.3|12592.4|12585.2|12583.9|822
1594370100000|2020-07-10 08:35:00|12587.6|12586.7|12589.6|12588.7|12592.7|12591.8|12585.6|12584.7|645
1594370400000|2020-07-10 08:40:00|12589.7|12588.8|12593.7|12592.8|12594.8|12593.7|12588.2|12587.3|623
1594370700000|2020-07-10 08:45:00|12593.8|12592.9|12587.5|12586.6|12596.4|12595.5|12586|12585.1|695
1594371000000|2020-07-10 08:50:00|12587.2|12586.3|12592|12591.1|12592.7|12591.5|12585.5|12584.6|753
1594371300000|2020-07-10 08:55:00|12591.9|12591|12597.6|12596.7|12597.9|12597|12588.7|12587.8|646
1594371600000|2020-07-10 09:00:00|12597.7|12596.8|12597.8|12596.9|12602.2|12601.3|12594.9|12593.9|818
1594371900000|2020-07-10 09:05:00|12597.7|12596.8|12594.4|12593.5|12604.2|12603.1|12594|12593.1|666
1594372200000|2020-07-10 09:10:00|12594.5|12593.6|12596.7|12595.8|12599.1|12598.2|12594|12593.1|652
1594372500000|2020-07-10 09:15:00|12596.5|12595.6|12597|12596.1|12606.6|12605.1|12595.6|12594.7|784
1594372800000|2020-07-10 09:20:00|12596.9|12596|12599.8|12598.9|12601.4|12600.5|12595.3|12594.4|749
1594373100000|2020-07-10 09:25:00|12599.6|12598.7|12594.9|12594|12601.5|12600.6|12594.5|12593.5|678
1594373400000|2020-07-10 09:30:00|12594.8|12593.9|12603.2|12602.3|12604.6|12603.7|12594.5|12593.6|671
1594373700000|2020-07-10 09:35:00|12603.1|12602.2|12609.6|12608.1|12610.7|12609.8|12602.6|12601.7|674
1594374000000|2020-07-10 09:40:00|12609.5|12608|12616.2|12615.3|12617.1|12616.2|12608|12606.5|682
1594374300000|2020-07-10 09:45:00|12616.3|12615.4|12607.4|12605.9|12618.7|12617.8|12606.5|12605.3|735
1594374600000|2020-07-10 09:50:00|12607.5|12606|12608.7|12607.8|12613.1|12612.2|12605.9|12604.4|576
1594374900000|2020-07-10 09:55:00|12608.6|12607.7|12610.7|12609.2|12613|12611.8|12606.1|12604.6|581
1594375200000|2020-07-10 10:00:00|12610.9|12609.4|12608.2|12607.3|12614.6|12613.3|12607.5|12606|760
1594375500000|2020-07-10 10:05:00|12608.1|12607.2|12617.6|12616.7|12619.3|12617.9|12607.6|12606.4|626
1594375800000|2020-07-10 10:10:00|12617.4|12616.5|12615.7|12614.8|12618.3|12617.1|12611.6|12610.4|553
1594376100000|2020-07-10 10:15:00|12615.5|12614.6|12614.9|12613.4|12615.9|12614.7|12611.5|12610.5|566
1594376400000|2020-07-10 10:20:00|12614.7|12613.2|12615.2|12613.7|12616.5|12615.2|12611.4|12609.9|759
1594376700000|2020-07-10 10:25:00|12615.1|12613.6|12614.1|12612.6|12619.8|12618.6|12612.5|12611|811
1594377000000|2020-07-10 10:30:00|12614|12612.5|12610.2|12609.3|12615.9|12614.8|12607.5|12606.3|691
1594377300000|2020-07-10 10:35:00|12611.2|12610.3|12610.6|12609.7|12611.5|12610.5|12606.9|12606|530
1594377600000|2020-07-10 10:40:00|12610.7|12609.8|12612.7|12611.8|12613.6|12612.7|12609.6|12608.4|524
1594377900000|2020-07-10 10:45:00|12612.6|12611.7|12619.2|12617.7|12620.5|12619.1|12609.5|12608.6|564
1594378200000|2020-07-10 10:50:00|12619.1|12617.6|12619.6|12618.7|12622|12620.7|12617.8|12616.5|600
1594378500000|2020-07-10 10:55:00|12619.5|12618.6|12613.4|12612.5|12620.7|12619.2|12611.9|12610.6|675
1594378800000|2020-07-10 11:00:00|12613.3|12612.4|12617.5|12616.6|12619.1|12617.9|12612.8|12611.5|437
1594379100000|2020-07-10 11:05:00|12617.6|12616.7|12622.4|12621.5|12624.9|12624|12616.7|12615.5|681
1594379400000|2020-07-10 11:10:00|12622.5|12621.6|12625.6|12624.7|12626.4|12625.1|12622.2|12621.3|555
1594379700000|2020-07-10 11:15:00|12625.7|12624.8|12623.2|12621.7|12626.4|12625.3|12622.2|12621.1|579
1594380000000|2020-07-10 11:20:00|12622.9|12621.4|12620.6|12619.1|12626|12624.8|12619.7|12618.2|595
1594380300000|2020-07-10 11:25:00|12620.5|12619|12618.2|12616.7|12621.4|12620.2|12616.5|12615.2|537
1594380600000|2020-07-10 11:30:00|12618.1|12616.6|12620|12618.5|12620.3|12619.1|12616.1|12614.6|465
1594380900000|2020-07-10 11:35:00|12620.2|12618.7|12618.2|12616.7|12620.2|12618.7|12616.2|12614.9|602
1594381200000|2020-07-10 11:40:00|12618.3|12616.8|12613.4|12611.9|12618.5|12617.3|12613|12611.9|528
1594381500000|2020-07-10 11:45:00|12613.5|12612|12610.6|12609.7|12615|12613.7|12610|12609.1|660
1594381800000|2020-07-10 11:50:00|12610.5|12609.6|12604.4|12602.9|12610.7|12609.8|12603.6|12602.3|707
1594382100000|2020-07-10 11:55:00|12604.6|12603.1|12599.3|12597.8|12605.8|12604.3|12598.1|12597|698
1594382400000|2020-07-10 12:00:00|12599.1|12598.2|12595.4|12594.5|12600.3|12599.4|12592.4|12591.5|683
1594382700000|2020-07-10 12:05:00|12595.3|12594.4|12589.5|12588.6|12600|12599.1|12589.5|12588.4|591
1594383000000|2020-07-10 12:10:00|12589.4|12588.5|12590|12589.1|12591.1|12590|12585.8|12584.6|833
1594383300000|2020-07-10 12:15:00|12589.6|12588.7|12593.9|12592.4|12594.4|12592.9|12588.9|12588|550
1594383600000|2020-07-10 12:20:00|12593.6|12592.7|12594.3|12593.4|12597.9|12596.5|12592|12590.8|629
1594383900000|2020-07-10 12:25:00|12594.2|12593.3|12598.1|12596.6|12599.9|12598.9|12594.2|12593.1|521
1594384200000|2020-07-10 12:30:00|12598.2|12596.7|12603|12602.1|12606.6|12605.4|12597.9|12595.5|809
1594384500000|2020-07-10 12:35:00|12603.4|12602.5|12611.3|12609.8|12613.8|12612.7|12601.7|12600.4|815
1594384800000|2020-07-10 12:40:00|12611.2|12609.7|12607.1|12606.2|12618.4|12617.1|12607.1|12606|938
1594385100000|2020-07-10 12:45:00|12607.2|12605.6|12607.3|12605.8|12610.5|12609.4|12604.9|12603.5|796
1594385400000|2020-07-10 12:50:00|12607.1|12606.2|12610.3|12608.8|12611.4|12610.4|12604.1|12602.9|671
1594385700000|2020-07-10 12:55:00|12610.2|12608.7|12615.8|12614.3|12616.7|12615.4|12607.1|12606|535
1594386000000|2020-07-10 13:00:00|12615.7|12614.2|12629.3|12628.4|12631.3|12630.4|12615.7|12614.2|986
1594386300000|2020-07-10 13:05:00|12629.4|12628.5|12630.6|12629.1|12638.7|12637.2|12628.4|12627.3|1058
1594386600000|2020-07-10 13:10:00|12630.7|12629.2|12635.7|12634.2|12637.6|12636.3|12626|12624.7|890
1594386900000|2020-07-10 13:15:00|12635.6|12634.1|12636.7|12635.8|12640.8|12639.7|12634.8|12633.6|769
1594387200000|2020-07-10 13:20:00|12636.8|12635.9|12642.5|12641|12646.4|12644.9|12636.8|12635.9|931
1594387500000|2020-07-10 13:25:00|12642.4|12640.9|12644.6|12643.1|12648.6|12647.1|12641.1|12639.9|847
1594387800000|2020-07-10 13:30:00|12644.3|12643.4|12641.5|12640|12653.1|12652.2|12640.7|12639.2|1380
1594388100000|2020-07-10 13:35:00|12641.6|12640.1|12653|12651.5|12654.2|12652.7|12638.7|12637.4|1392
1594388400000|2020-07-10 13:40:00|12653.1|12651.6|12653.8|12652.9|12654.9|12653.6|12647.1|12645.6|1202
1594388700000|2020-07-10 13:45:00|12653.7|12652.8|12643.6|12642.7|12654.6|12653.7|12643.3|12641.8|1013
1594389000000|2020-07-10 13:50:00|12643.3|12642.4|12636.2|12635.3|12645|12643.8|12635.8|12634.5|1053
1594389300000|2020-07-10 13:55:00|12636.3|12635.4|12637.9|12636.4|12639.4|12637.9|12634.7|12633.3|911
1594389600000|2020-07-10 14:00:00|12637.8|12636.3|12635.5|12634|12638.2|12636.9|12630.7|12629.6|970
1594389900000|2020-07-10 14:05:00|12635.9|12635|12641.9|12640.4|12645.3|12644.1|12635|12633.5|1167
1594390200000|2020-07-10 14:10:00|12641.7|12640.2|12653.6|12652.7|12653.8|12652.9|12640.6|12639.3|1001
1594390500000|2020-07-10 14:15:00|12653.5|12652.6|12645.2|12644.3|12656.1|12654.8|12645.2|12644.3|907
1594390800000|2020-07-10 14:20:00|12645.1|12644.2|12646.1|12644.6|12650.6|12649.4|12644.1|12643|847
1594391100000|2020-07-10 14:25:00|12646|12644.5|12643.9|12642.4|12651.6|12650.2|12643.9|12642.4|1022
1594391400000|2020-07-10 14:30:00|12644|12642.5|12648.8|12647.3|12653|12651.5|12644|12642.5|914
1594391700000|2020-07-10 14:35:00|12648.7|12647.2|12644|12642.5|12651.4|12649.9|12642.9|12641.4|792
1594392000000|2020-07-10 14:40:00|12644.2|12642.7|12654.6|12653.7|12657.9|12656.4|12644.2|12642.7|865
1594392300000|2020-07-10 14:45:00|12655.2|12653.3|12656.3|12655.4|12656.7|12655.4|12651.3|12649.8|897
1594392600000|2020-07-10 14:50:00|12656.1|12655.2|12661.7|12660.2|12663.1|12661.6|12656|12655.1|894
1594392900000|2020-07-10 14:55:00|12661.9|12660.4|12662.3|12661.4|12664.8|12663.6|12656.4|12655.5|1126
1594393200000|2020-07-10 15:00:00|12662.2|12661.3|12660.2|12659.3|12663.6|12662.3|12656.2|12654.7|1139
1594393500000|2020-07-10 15:05:00|12660.4|12658.9|12661|12659.5|12661.6|12660.4|12656.7|12655.5|755
1594393800000|2020-07-10 15:10:00|12660.8|12659.3|12652.4|12651.5|12662|12660.7|12651.6|12650.1|741
1594394100000|2020-07-10 15:15:00|12652.6|12651.7|12651.6|12650.7|12660.7|12659.2|12650.8|12649.7|848
1594394400000|2020-07-10 15:20:00|12651.5|12650.6|12645.1|12643.6|12653.2|12651.7|12644.7|12643.4|753
1594394700000|2020-07-10 15:25:00|12645.3|12643.8|12645.4|12643.9|12647.1|12645.6|12642|12641.1|811
1594395000000|2020-07-10 15:30:00|12645.3|12643.8|12649.4|12647.9|12649.7|12648.2|12644.1|12642.8|851
1594395300000|2020-07-10 15:35:00|12649.5|12648|12649.2|12647.7|12651.6|12650.2|12647.8|12646.6|606
1594395600000|2020-07-10 15:40:00|12649.3|12647.8|12654.4|12652.9|12654.6|12653.7|12648.7|12647.4|562
1594395900000|2020-07-10 15:45:00|12654.3|12652.8|12648.7|12647.8|12655.5|12654.2|12648.3|12647.3|503
1594396200000|2020-07-10 15:50:00|12648.6|12647.7|12653.1|12651.6|12654.8|12653.5|12645.4|12643.9|570
1594396500000|2020-07-10 15:55:00|12653.2|12651.7|12653.5|12652|12654.6|12653.6|12649|12647.8|697
1594396800000|2020-07-10 16:00:00|12653.2|12651.7|12642.1|12641.2|12653.7|12652.8|12642|12641.1|809
1594397100000|2020-07-10 16:05:00|12641.9|12641|12640.5|12639|12643.6|12642.3|12636.7|12635.3|715
1594397400000|2020-07-10 16:10:00|12640.3|12639.4|12638|12636.5|12642.1|12640.6|12637.4|12635.9|598
1594397700000|2020-07-10 16:15:00|12637.8|12636.3|12634|12633.1|12639.1|12638|12633.8|12632.7|666
1594398000000|2020-07-10 16:20:00|12634.5|12633|12634.2|12632.7|12635|12634.1|12629.3|12627.9|681
1594398300000|2020-07-10 16:25:00|12634.3|12632.8|12629.5|12628.6|12635.2|12633.8|12628.8|12627.7|652
1594398600000|2020-07-10 16:30:00|12629.6|12628.7|12630.1|12628.6|12632.5|12631.3|12628.6|12627.5|666
1594398900000|2020-07-10 16:35:00|12630.2|12628.7|12625.8|12624.3|12630.4|12629.1|12625.2|12624.3|460
1594399200000|2020-07-10 16:40:00|12625.7|12624.2|12629.6|12628.1|12629.6|12628.3|12621.6|12620.3|706
1594399500000|2020-07-10 16:45:00|12629.5|12628|12629.3|12627.8|12630.9|12629.5|12626.7|12625.4|487
1594399800000|2020-07-10 16:50:00|12629.5|12628|12624.7|12623.8|12629.5|12628|12624|12622.9|490
1594400100000|2020-07-10 16:55:00|12624.8|12623.3|12627.9|12626.4|12628.4|12627.3|12624.3|12623.3|479
1594400400000|2020-07-10 17:00:00|12627.8|12626.3|12628.4|12626.9|12631.3|12629.9|12627.1|12625.8|519
1594400700000|2020-07-10 17:05:00|12628.3|12626.8|12628.2|12627.3|12629.8|12628.9|12626.9|12625.6|303
1594401000000|2020-07-10 17:10:00|12628.1|12627.2|12624.9|12623.4|12628.8|12627.6|12623.9|12622.4|455
1594401300000|2020-07-10 17:15:00|12624.8|12623.3|12623|12621.5|12627.8|12626.3|12621.9|12620.5|405
1594401600000|2020-07-10 17:20:00|12623.1|12621.6|12627.6|12626.1|12628.1|12626.6|12621.9|12620.5|434
1594401900000|2020-07-10 17:25:00|12627.4|12625.9|12630.3|12628.8|12630.4|12629.2|12624.9|12623.5|510
1594402200000|2020-07-10 17:30:00|12630.2|12628.7|12627.1|12626.2|12630.8|12629.9|12626|12624.9|367
1594402500000|2020-07-10 17:35:00|12627.3|12626.4|12628.7|12627.2|12629.8|12628.4|12627.2|12626.3|393
1594402800000|2020-07-10 17:40:00|12628.6|12627.1|12630.7|12629.8|12632.2|12630.9|12628.6|12627.1|427
1594403100000|2020-07-10 17:45:00|12630.6|12629.7|12630|12628.5|12631.2|12629.9|12628.3|12627.4|426
1594403400000|2020-07-10 17:50:00|12629.9|12628.4|12632|12630.5|12633.2|12631.9|12629.9|12628.4|347
1594403700000|2020-07-10 17:55:00|12632.1|12630.6|12634.4|12632.9|12635.3|12633.9|12629.8|12628.7|359
1594404000000|2020-07-10 18:00:00|12634.3|12632.8|12632.7|12631.2|12636.3|12635.1|12632.1|12631|443
1594404300000|2020-07-10 18:05:00|12632.6|12631.1|12631|12629.5|12633.3|12631.8|12630|12628.5|440
1594404600000|2020-07-10 18:10:00|12630.9|12629.4|12627.2|12626.3|12631|12629.5|12626.6|12625.4|339
1594404900000|2020-07-10 18:15:00|12627.3|12626.4|12626.8|12625.9|12629.2|12628.1|12626.4|12625.2|349
1594405200000|2020-07-10 18:20:00|12626.9|12626|12627.3|12625.8|12628.3|12627.1|12625.1|12623.9|389
1594405500000|2020-07-10 18:25:00|12627.2|12625.7|12629.4|12627.9|12630.3|12629.1|12626.9|12625.4|346
1594405800000|2020-07-10 18:30:00|12629.3|12627.8|12631|12630.1|12631.8|12630.4|12628.6|12627.4|289
1594406100000|2020-07-10 18:35:00|12630.9|12630|12632.9|12632|12633.3|12632.2|12630.2|12628.7|194
1594406400000|2020-07-10 18:40:00|12633.2|12631.7|12633.7|12632.8|12634|12632.9|12631.5|12630.1|252
1594406700000|2020-07-10 18:45:00|12633.6|12632.7|12633.5|12632|12634.2|12632.9|12631.7|12630.6|328
1594407000000|2020-07-10 18:50:00|12633.4|12631.9|12632.2|12630.7|12634.2|12632.9|12632|12630.7|287
1594407300000|2020-07-10 18:55:00|12632.1|12630.6|12628.2|12626.7|12632.2|12631.1|12627|12625.9|378
1594407600000|2020-07-10 19:00:00|12628.3|12626.8|12624.3|12622.8|12628.4|12626.9|12623.1|12621.8|667
1594407900000|2020-07-10 19:05:00|12624.2|12622.7|12624.3|12622.8|12624.9|12623.6|12621.8|12620.5|435
1594408200000|2020-07-10 19:10:00|12624|12622.5|12625.3|12623.8|12625.5|12624.2|12621.2|12620|397
1594408500000|2020-07-10 19:15:00|12625.4|12623.9|12626.4|12624.9|12627.5|12626.1|12624.6|12623.1|382
1594408800000|2020-07-10 19:20:00|12626.5|12625|12629.5|12628|12629.8|12628.3|12624.3|12623.3|401
1594409100000|2020-07-10 19:25:00|12629.4|12627.9|12629.4|12627.9|12630.1|12628.6|12628.3|12627.2|214
1594409400000|2020-07-10 19:30:00|12629.6|12628.1|12631.2|12630.3|12631.7|12630.3|12628.5|12627|396
1594409700000|2020-07-10 19:35:00|12631.1|12630.2|12627.7|12626.2|12631.6|12630.3|12627.1|12625.8|388
1594410000000|2020-07-10 19:40:00|12627.8|12626.3|12629.2|12627.7|12629.6|12628.1|12627.3|12625.8|528
1594410300000|2020-07-10 19:45:00|12629.3|12627.8|12631.2|12629.7|12631.8|12630.3|12629.2|12627.7|404
1594410600000|2020-07-10 19:50:00|12631.4|12629.9|12630.4|12628.9|12632.6|12631.1|12629.5|12628.2|449
1594410900000|2020-07-10 19:55:00|12629.9|12628.4|12629.6|12628.1|12631.3|12629.8|12628.6|12627.1|570
1594411200000|2020-07-10 20:00:00|12629.5|12628|12630.5|12629|12631.1|12629.6|12627.5|12626|362
1594411500000|2020-07-10 20:05:00|12630.6|12629.1|12631.4|12629.9|12631.6|12630.1|12629.3|12627.8|224
1594411800000|2020-07-10 20:10:00|12631.3|12629.8|12628.5|12627|12631.5|12630|12628.2|12626.7|223
1594412100000|2020-07-10 20:15:00|12628.4|12626.9|12628.3|12626.8|12629.1|12627.6|12627.3|12625.8|371
1594412400000|2020-07-10 20:20:00|12628.2|12626.7|12627.1|12625.6|12628.8|12627.3|12625.3|12623.8|388
1594412700000|2020-07-10 20:25:00|12627.2|12625.7|12626|12624.5|12627.2|12625.7|12623.9|12622.4|317
1594413000000|2020-07-10 20:30:00|12626.1|12624.6|12624.1|12622.6|12626.5|12625|12623.3|12621.8|237
1594413300000|2020-07-10 20:35:00|12624.2|12622.7|12626.2|12624.7|12626.2|12624.7|12622.5|12621|243
1594413600000|2020-07-10 20:40:00|12626.1|12624.6|12624.2|12622.7|12626.3|12624.7|12624|12622.5|209
1594413900000|2020-07-10 20:45:00|12624.1|12622.6|12622.4|12620.9|12625.4|12623.9|12621.9|12620.4|390
1594414200000|2020-07-10 20:50:00|12622.8|12621.3|12622|12620.5|12626.5|12625|12620.4|12618.9|597
1594414500000|2020-07-10 20:55:00|12622.5|12621|12622|12620.5|12627.8|12624.2|12621.1|12612.8|595
1594584000000|2020-07-12 20:00:00|12653|12633|12654.9|12634.9|12654.9|12634.9|12646.7|12626.7|15
1594584300000|2020-07-12 20:05:00|12647.6|12627.6|12654.9|12634.9|12654.9|12634.9|12646.7|12626.7|11
1594584600000|2020-07-12 20:10:00|12649|12629|12647.6|12627.6|12653|12633|12646.7|12626.7|12
1594584900000|2020-07-12 20:15:00|12646.7|12626.7|12646.7|12626.7|12648|12628|12646.7|12626.7|9
1594585200000|2020-07-12 20:20:00|12651.7|12631.7|12657.6|12637.6|12659.7|12639.7|12651.7|12631.7|29
1594585500000|2020-07-12 20:25:00|12658.3|12638.3|12658.3|12638.3|12658.3|12638.3|12658.3|12638.3|1
1594585800000|2020-07-12 20:30:00|12651.7|12631.7|12657.1|12637.1|12658.3|12638.3|12651.7|12631.7|11
1594586100000|2020-07-12 20:35:00|12656.8|12636.8|12651.7|12631.7|12658.3|12638.3|12651.7|12631.7|8
1594586400000|2020-07-12 20:40:00|12652.7|12632.7|12652.7|12632.7|12658.3|12638.3|12651.7|12631.7|8
1594586700000|2020-07-12 20:45:00|12651.6|12631.6|12651.6|12631.6|12658.3|12638.3|12651.6|12631.6|14
1594587000000|2020-07-12 20:50:00|12652.6|12632.6|12637.1|12617.1|12659|12639|12637|12617|25
1594587300000|2020-07-12 20:55:00|12637|12617|12637.1|12617.1|12637.1|12617.1|12637|12617|26
1594587600000|2020-07-12 21:00:00|12647.8|12627.8|12639.4|12619.4|12657.2|12637.2|12637.4|12617.4|58
1594587900000|2020-07-12 21:05:00|12644.1|12624.1|12640|12625|12653.7|12635.7|12636.1|12619.3|76
1594588200000|2020-07-12 21:10:00|12646.4|12631.4|12636.4|12621.4|12648.8|12633.8|12635.3|12620.3|51
1594588500000|2020-07-12 21:15:00|12636.7|12621.7|12639.4|12624.4|12647.6|12632.6|12635.1|12620.1|125
1594588800000|2020-07-12 21:20:00|12638.7|12623.7|12640.7|12625.7|12643.9|12628.9|12636|12621|128
1594589100000|2020-07-12 21:25:00|12640.5|12625.5|12637|12622|12641.9|12626.9|12636.6|12621.6|94
1594589400000|2020-07-12 21:30:00|12637.1|12622.1|12640|12625|12645.6|12630.6|12634.6|12619.6|137
1594589700000|2020-07-12 21:35:00|12640.1|12625.1|12641.6|12626.6|12644.4|12629.4|12635.3|12620.3|308
1594590000000|2020-07-12 21:40:00|12642.7|12627.7|12638|12623|12645.2|12630.2|12635.7|12620.7|171
1594590300000|2020-07-12 21:45:00|12641|12626|12639.2|12624.2|12645.2|12630.2|12638|12623|151
1594590600000|2020-07-12 21:50:00|12639.6|12624.6|12640.2|12625.2|12648.9|12633.9|12635.7|12620.7|541
1594590900000|2020-07-12 21:55:00|12639.9|12624.9|12637.8|12622.8|12649.6|12634.6|12635.8|12621.3|391
1594591200000|2020-07-12 22:00:00|12638.1|12623.1|12632.6|12628.3|12639.2|12629|12628.6|12621.4|979
1594591500000|2020-07-12 22:05:00|12632.9|12628.1|12632.5|12628.3|12634.4|12630.4|12630.8|12626.5|710
1594591800000|2020-07-12 22:10:00|12632.3|12628.8|12633.6|12630.2|12635.3|12632.3|12631.9|12628.2|875
1594592100000|2020-07-12 22:15:00|12633.7|12629.8|12635.2|12631.8|12636.7|12633.2|12632|12629.8|685
1594592400000|2020-07-12 22:20:00|12634.7|12632|12635.5|12632.7|12636.9|12634.5|12633.9|12631.8|674
1594592700000|2020-07-12 22:25:00|12635.2|12632.8|12635.9|12633.3|12636.3|12634|12633.3|12631|622
1594593000000|2020-07-12 22:30:00|12636.1|12633.2|12636.3|12633.5|12636.9|12634.7|12634.6|12632.4|528
1594593300000|2020-07-12 22:35:00|12636.4|12633.6|12636|12633.6|12636.6|12634.2|12633.3|12630.9|486
1594593600000|2020-07-12 22:40:00|12636.1|12633.5|12637.4|12635.2|12639.4|12635.8|12633.7|12631.6|535
1594593900000|2020-07-12 22:45:00|12637.2|12635.7|12638.3|12635.9|12639.2|12636.9|12636.4|12634.1|497
1594594200000|2020-07-12 22:50:00|12638.2|12635.8|12636.2|12633.6|12639.1|12636.9|12635.5|12633.4|493
1594594500000|2020-07-12 22:55:00|12636|12633.8|12638.3|12635.2|12638.9|12635.9|12635.4|12633.1|396
1594594800000|2020-07-12 23:00:00|12638.1|12635.1|12635.6|12634.1|12638.8|12636.9|12635.5|12633.9|436
1594595100000|2020-07-12 23:05:00|12635.5|12634|12634|12632.5|12636.6|12635.1|12632.9|12631.4|308
1594595400000|2020-07-12 23:10:00|12634.2|12632.1|12631.2|12629.7|12634.3|12632.6|12631.1|12629.5|387
1594595700000|2020-07-12 23:15:00|12631.3|12629.8|12630.3|12628.8|12633.1|12631.2|12629.8|12628.3|362
1594596000000|2020-07-12 23:20:00|12630.4|12628.9|12628.8|12627.3|12631.2|12629.6|12627.5|12626|398
1594596300000|2020-07-12 23:25:00|12628.7|12627.2|12631.1|12629.6|12631.7|12630.2|12627.5|12626|256
1594596600000|2020-07-12 23:30:00|12631|12629.5|12628.1|12626.6|12631.9|12630.4|12627.6|12626.1|349
1594596900000|2020-07-12 23:35:00|12628|12626.5|12628.9|12627.4|12630.4|12628.9|12627.5|12626|260
1594597200000|2020-07-12 23:40:00|12629|12627.5|12629.1|12627.6|12629.7|12628.2|12628.1|12626.6|198
1594597500000|2020-07-12 23:45:00|12629.2|12627.7|12627.8|12626.3|12630.1|12628.6|12627.6|12626.1|274
1594597800000|2020-07-12 23:50:00|12627.7|12626.2|12628.2|12626.7|12628.7|12627.2|12626.9|12625.4|217
1594598100000|2020-07-12 23:55:00|12628.1|12626.6|12627.2|12625.7|12629.4|12627.9|12626.9|12625.4|332
1594598400000|2020-07-13 00:00:00|12627.3|12625.8|12625.1|12623.6|12630.2|12628.7|12622.5|12621|608
1594598700000|2020-07-13 00:05:00|12625|12623.5|12628.1|12626.6|12629|12627.5|12624.9|12623.4|339
1594599000000|2020-07-13 00:10:00|12628|12626.5|12629.2|12627.7|12630|12628.5|12627|12625.5|272
1594599300000|2020-07-13 00:15:00|12629.3|12627.8|12628.1|12626.6|12630.3|12628.8|12627.8|12626.5|318
1594599600000|2020-07-13 00:20:00|12628|12626.5|12630.8|12629.3|12631|12629.5|12628|12626.5|240
1594599900000|2020-07-13 00:25:00|12630.7|12629.2|12636.6|12635.7|12637|12635.7|12630.7|12629.2|318
1594600200000|2020-07-13 00:30:00|12637.1|12635.6|12637.2|12635.7|12637.6|12636.1|12633.8|12632.3|319
1594600500000|2020-07-13 00:35:00|12637.3|12635.8|12634.4|12632.9|12637.7|12636.2|12633.8|12632.3|273
1594600800000|2020-07-13 00:40:00|12634.6|12633.1|12637.4|12635.9|12637.7|12636.2|12634.1|12632.6|244
1594601100000|2020-07-13 00:45:00|12637.2|12635.7|12637.9|12636.4|12638.6|12637.1|12635.5|12634|317
1594601400000|2020-07-13 00:50:00|12638|12636.5|12639.3|12637.8|12639.9|12638.4|12636.2|12634.7|340
1594601700000|2020-07-13 00:55:00|12638.4|12637.5|12640.8|12639.3|12642.7|12641.2|12637.2|12635.7|322
1594602000000|2020-07-13 01:00:00|12640.7|12639.2|12649|12647.5|12651.1|12649.6|12640.7|12639.2|458
1594602300000|2020-07-13 01:05:00|12648.4|12646.9|12647.7|12646.2|12652|12650.5|12647.4|12645.9|402
1594602600000|2020-07-13 01:10:00|12647.5|12646|12649.7|12648.2|12650|12648.6|12647.1|12645.6|493
1594602900000|2020-07-13 01:15:00|12649.8|12648.3|12645|12643.5|12649.9|12648.4|12644.6|12643.1|526
1594603200000|2020-07-13 01:20:00|12645.1|12643.6|12646|12644.5|12648.4|12646.9|12644.6|12643.1|304
1594603500000|2020-07-13 01:25:00|12646.6|12645.1|12649.1|12647.6|12649.9|12648.4|12645.8|12644.3|420
1594603800000|2020-07-13 01:30:00|12649.2|12647.7|12653.4|12651.9|12653.6|12652.1|12649.2|12647.7|467
1594604100000|2020-07-13 01:35:00|12653.6|12652.1|12648|12646.5|12653.9|12652.4|12648|12646.5|383
1594604400000|2020-07-13 01:40:00|12648.1|12646.6|12645|12643.5|12648.8|12647.3|12644.5|12643|375
1594604700000|2020-07-13 01:45:00|12644.9|12643.4|12648.4|12646.9|12648.9|12647.4|12643.7|12642.2|376
1594605000000|2020-07-13 01:50:00|12648.1|12646.6|12649.9|12648.4|12650.6|12649.1|12646.6|12645.1|324
1594605300000|2020-07-13 01:55:00|12649.8|12648.3|12646.9|12645.4|12651.4|12649.9|12646.9|12645.4|315
1594605600000|2020-07-13 02:00:00|12647|12645.5|12649.9|12648.4|12650|12648.5|12645.6|12644.3|368
1594605900000|2020-07-13 02:05:00|12649.8|12648.3|12652.6|12651.1|12652.6|12651.1|12649.8|12648.3|265
1594606200000|2020-07-13 02:10:00|12652.5|12651|12655.3|12653.8|12655.7|12654.2|12651.8|12650.3|319
1594606500000|2020-07-13 02:15:00|12655.2|12653.7|12656.6|12655.1|12657.9|12656.4|12652.8|12651.3|441
1594606800000|2020-07-13 02:20:00|12656.7|12655.2|12655|12653.5|12656.9|12655.4|12653.4|12651.9|329
1594607100000|2020-07-13 02:25:00|12653.9|12653|12652.9|12651.4|12654.3|12653|12650.6|12649.3|341
1594607400000|2020-07-13 02:30:00|12653.1|12651.6|12656.2|12654.7|12656.3|12654.8|12652.7|12651.2|364
1594607700000|2020-07-13 02:35:00|12656.3|12654.8|12655.1|12653.6|12657.2|12655.9|12654.7|12653.4|371
1594608000000|2020-07-13 02:40:00|12655.2|12653.7|12655.1|12653.6|12655.9|12654.4|12653.6|12652.1|329
1594608300000|2020-07-13 02:45:00|12655.2|12653.7|12655|12653.5|12656.6|12655.1|12654.3|12652.8|317
1594608600000|2020-07-13 02:50:00|12655.3|12653.8|12651.7|12650.2|12656.2|12654.7|12651.5|12650|325
1594608900000|2020-07-13 02:55:00|12651.6|12650.1|12652.2|12650.7|12653.9|12652.4|12651.4|12649.9|259
1594609200000|2020-07-13 03:00:00|12652.1|12650.6|12655.5|12654|12656|12654.5|12650.8|12649.3|314
1594609500000|2020-07-13 03:05:00|12655.6|12654.1|12654.7|12653.2|12657.5|12656|12654.5|12653|282
1594609800000|2020-07-13 03:10:00|12654.8|12653.3|12655.5|12654|12655.8|12654.3|12653.5|12652|263
1594610100000|2020-07-13 03:15:00|12655.4|12653.9|12658|12656.5|12658.2|12656.9|12655.4|12653.9|355
1594610400000|2020-07-13 03:20:00|12658.1|12656.6|12654.9|12653.4|12658.6|12657.1|12654.4|12652.9|301
1594610700000|2020-07-13 03:25:00|12654.8|12653.3|12657|12655.5|12659.8|12658.3|12654.8|12653.3|419
1594611000000|2020-07-13 03:30:00|12657.1|12655.6|12658.8|12657.3|12659|12657.5|12657.1|12655.6|265
1594611300000|2020-07-13 03:35:00|12658.3|12656.8|12656.9|12655.4|12659.4|12657.9|12656.8|12655.3|244
1594611600000|2020-07-13 03:40:00|12656.8|12655.3|12656.2|12654.7|12658.3|12656.8|12655.7|12654.4|321
1594611900000|2020-07-13 03:45:00|12656.1|12654.6|12656.3|12654.8|12658.4|12656.9|12655.1|12653.6|262
1594612200000|2020-07-13 03:50:00|12656.1|12654.6|12657.1|12655.6|12658|12656.5|12655.5|12654|314
1594612500000|2020-07-13 03:55:00|12657.2|12655.7|12656.8|12655.3|12658.1|12656.6|12656.4|12654.9|329
1594612800000|2020-07-13 04:00:00|12656.7|12655.2|12657.3|12655.8|12658.7|12657.2|12656.7|12655.2|266
1594613100000|2020-07-13 04:05:00|12657.2|12655.7|12656.8|12655.3|12657.4|12655.9|12655.4|12653.9|271
1594613400000|2020-07-13 04:10:00|12656.7|12655.2|12655.6|12654.7|12658.5|12657|12655.6|12654.4|249
1594613700000|2020-07-13 04:15:00|12655.7|12654.8|12656.8|12655.3|12657.2|12655.7|12655.1|12653.6|241
1594614000000|2020-07-13 04:20:00|12656.9|12655.4|12656.5|12655|12657.5|12656|12656.1|12654.6|158
1594614300000|2020-07-13 04:25:00|12656.4|12654.9|12656.5|12655|12657.4|12655.9|12655.9|12654.4|154
1594614600000|2020-07-13 04:30:00|12656.4|12654.9|12653.7|12652.2|12656.8|12655.3|12653.5|12652|228
1594614900000|2020-07-13 04:35:00|12653.8|12652.3|12653.9|12652.4|12654.3|12652.8|12653.6|12652.1|112
1594615200000|2020-07-13 04:40:00|12653.8|12652.3|12652.7|12651.2|12654|12652.5|12652.5|12651|207
1594615500000|2020-07-13 04:45:00|12652.8|12651.3|12655|12653.5|12655.5|12654|12652.7|12651.2|232
1594615800000|2020-07-13 04:50:00|12655.1|12653.6|12653.9|12652.4|12655.5|12654.1|12652.8|12651.4|187
1594616100000|2020-07-13 04:55:00|12653.8|12652.3|12653.1|12651.6|12654.9|12653.4|12652.8|12651.3|217
1594616400000|2020-07-13 05:00:00|12653.2|12651.7|12654.5|12653|12655.3|12653.8|12652.5|12651|248
1594616700000|2020-07-13 05:05:00|12654.4|12652.9|12660.9|12659.4|12663.6|12662.1|12653.8|12652.3|399
1594617000000|2020-07-13 05:10:00|12661|12659.5|12661.5|12660|12662.5|12661|12659.4|12657.9|287
1594617300000|2020-07-13 05:15:00|12661.4|12659.9|12658.9|12657.4|12661.6|12660.1|12658.1|12656.8|304
1594617600000|2020-07-13 05:20:00|12658.8|12657.3|12662.8|12661.3|12662.9|12661.4|12658.4|12656.9|206
1594617900000|2020-07-13 05:25:00|12662.7|12661.2|12665.9|12664.4|12666.4|12664.9|12662.3|12660.8|448
1594618200000|2020-07-13 05:30:00|12665.8|12664.3|12665.9|12664.4|12667|12665.5|12662.5|12661|408
1594618500000|2020-07-13 05:35:00|12666.1|12664.6|12663.2|12661.7|12666.2|12664.8|12662.7|12661.2|296
1594618800000|2020-07-13 05:40:00|12663.3|12661.8|12665.4|12663.9|12666.5|12665|12663.3|12661.8|296
1594619100000|2020-07-13 05:45:00|12665.5|12664|12665.4|12663.9|12667|12665.5|12663.5|12662|311
1594619400000|2020-07-13 05:50:00|12665.3|12663.8|12661.1|12659.6|12665.5|12664|12660.4|12658.9|298
1594619700000|2020-07-13 05:55:00|12661.2|12659.7|12661.4|12659.9|12662.5|12661|12660.4|12658.9|352
1594620000000|2020-07-13 06:00:00|12661.6|12660.1|12663.2|12661.7|12666.7|12665.2|12661.6|12660.1|464
1594620300000|2020-07-13 06:05:00|12663.4|12661.9|12660.6|12659.1|12666.8|12665.3|12660.5|12659|514
1594620600000|2020-07-13 06:10:00|12660.3|12658.8|12654.3|12652.8|12660.3|12658.8|12653.4|12651.9|475
1594620900000|2020-07-13 06:15:00|12654.2|12652.7|12657.3|12655.8|12657.6|12656.1|12653.8|12652.6|339
1594621200000|2020-07-13 06:20:00|12657.4|12655.9|12653.4|12652.5|12658.9|12657.6|12653.3|12652|339
1594621500000|2020-07-13 06:25:00|12653.3|12652.4|12654|12652.5|12654.3|12653|12650.7|12649.4|504
1594621800000|2020-07-13 06:30:00|12653.9|12652.4|12657.2|12655.7|12657.4|12656.3|12653|12652|427
1594622100000|2020-07-13 06:35:00|12657.1|12656.2|12657.5|12656.6|12661.4|12660.1|12656.3|12655.1|632
1594622400000|2020-07-13 06:40:00|12657|12656.1|12662.8|12661.9|12663.9|12663|12657|12656.1|413
1594622700000|2020-07-13 06:45:00|12662.7|12661.8|12663.3|12662.4|12664.9|12663.7|12662.2|12661.3|405
1594623000000|2020-07-13 06:50:00|12663.4|12662.5|12663.5|12662.6|12664.5|12663.2|12659.9|12658.6|392
1594623300000|2020-07-13 06:55:00|12663.7|12662.8|12660.7|12659.2|12664.6|12663.5|12660.4|12658.9|464
1594623600000|2020-07-13 07:00:00|12660.6|12659.1|12658.8|12657.3|12664.4|12663.2|12657.1|12656.2|693
1594623900000|2020-07-13 07:05:00|12658.7|12657.8|12647.1|12645.6|12658.7|12657.8|12644.1|12643|950
1594624200000|2020-07-13 07:10:00|12647.2|12645.7|12644.1|12643.2|12650.8|12649.9|12642.9|12641.5|730
1594624500000|2020-07-13 07:15:00|12644.2|12643.3|12643.2|12641.7|12645.1|12643.8|12640|12639|819
1594624800000|2020-07-13 07:20:00|12643.1|12641.6|12642.4|12641.5|12645.8|12644.7|12640.8|12639.6|828
1594625100000|2020-07-13 07:25:00|12642.3|12641.4|12635.9|12634.4|12642.9|12641.9|12631.9|12631|954
1594625400000|2020-07-13 07:30:00|12636|12635.1|12633.8|12632.9|12639.4|12638.2|12632.2|12631.1|844
1594625700000|2020-07-13 07:35:00|12633.7|12632.8|12630.6|12629.7|12634.4|12633.2|12627.8|12626.9|700
1594626000000|2020-07-13 07:40:00|12630.5|12629.6|12625.6|12624.7|12630.7|12629.7|12621.9|12620.8|859
1594626300000|2020-07-13 07:45:00|12625.7|12624.8|12625.1|12624.2|12628.9|12628|12624.5|12623.2|774
1594626600000|2020-07-13 07:50:00|12625.2|12624.3|12626.6|12625.7|12627.7|12626.7|12624.1|12622.8|601
1594626900000|2020-07-13 07:55:00|12626.4|12625.5|12624.5|12623|12627.8|12626.9|12622.6|12621.5|680
1594627200000|2020-07-13 08:00:00|12624.6|12623.1|12616.1|12615.2|12624.7|12623.6|12614.7|12613.4|799
1594627500000|2020-07-13 08:05:00|12616.7|12615.8|12620.7|12619.8|12621.2|12620.2|12614.1|12613.1|746
1594627800000|2020-07-13 08:10:00|12620.8|12619.9|12618.7|12617.8|12622.1|12620.9|12618.3|12617.2|629
1594628100000|2020-07-13 08:15:00|12618.6|12617.7|12614.4|12613.5|12620.1|12618.9|12612.7|12611.3|650
1594628400000|2020-07-13 08:20:00|12614.3|12613.4|12612.7|12611.8|12616.1|12615|12610.2|12609|786
1594628700000|2020-07-13 08:25:00|12612.8|12611.9|12608.3|12607.4|12614.5|12613.5|12606.4|12605.1|628
1594629000000|2020-07-13 08:30:00|12608.2|12607.3|12610.6|12609.1|12612.1|12610.9|12606.3|12605.1|822
1594629300000|2020-07-13 08:35:00|12610.3|12609.4|12612.4|12611.5|12615.5|12614.5|12609.6|12608.5|623
1594629600000|2020-07-13 08:40:00|12612.6|12611.7|12611.7|12610.8|12615.2|12614|12608.9|12607.7|544
1594629900000|2020-07-13 08:45:00|12611.8|12610.9|12606.3|12604.8|12612.4|12611|12600.9|12599.8|703
1594630200000|2020-07-13 08:50:00|12606.4|12604.9|12603.8|12602.3|12606.4|12605.1|12602|12600.8|492
1594630500000|2020-07-13 08:55:00|12603.5|12602.6|12608.9|12607.4|12609|12607.9|12597.6|12596.4|754
1594630800000|2020-07-13 09:00:00|12609.1|12607.6|12608.8|12607.3|12611.5|12610.4|12604.3|12603.4|697
1594631100000|2020-07-13 09:05:00|12608.9|12607.4|12603.5|12602|12609.6|12608.6|12601.3|12600|598
1594631400000|2020-07-13 09:10:00|12602.9|12601.9|12603.2|12602.3|12606.8|12605.8|12602.8|12601.8|484
1594631700000|2020-07-13 09:15:00|12602.9|12602|12597.7|12596.8|12603.7|12602.8|12596.8|12595.3|628
1594632000000|2020-07-13 09:20:00|12597.6|12596.7|12593.9|12593|12599.3|12598.4|12592.2|12591|640
1594632300000|2020-07-13 09:25:00|12594|12593.1|12601.3|12599.8|12601.5|12600|12593.3|12592.4|603
1594632600000|2020-07-13 09:30:00|12601.7|12600.2|12597|12596.1|12602.2|12600.9|12597|12596.1|613
1594632900000|2020-07-13 09:35:00|12597.1|12596.2|12599.8|12598.9|12600.8|12599.5|12596|12594.8|671
1594633200000|2020-07-13 09:40:00|12599.9|12599|12600.9|12599.4|12603.8|12602.6|12596.9|12595.9|598
1594633500000|2020-07-13 09:45:00|12600.8|12599.3|12605|12604.1|12606.6|12605.7|12600.8|12599.3|608
1594633800000|2020-07-13 09:50:00|12604.9|12604|12603.5|12602.6|12607.5|12606.4|12602.8|12601.7|599
1594634100000|2020-07-13 09:55:00|12603.4|12602.5|12606.7|12605.8|12608.4|12607.3|12602.9|12601.7|666
1594634400000|2020-07-13 10:00:00|12606.8|12605.9|12613.4|12612.5|12615.6|12614.4|12604.4|12603.3|788
1594634700000|2020-07-13 10:05:00|12613.3|12612.4|12614.9|12614|12615.4|12614.3|12609.6|12608.7|649
1594635000000|2020-07-13 10:10:00|12614.8|12613.9|12610.6|12609.1|12617.6|12616.5|12610|12608.5|535
1594635300000|2020-07-13 10:15:00|12610|12608.5|12610.7|12609.8|12612.4|12611.3|12607.6|12606.1|644
1594635600000|2020-07-13 10:20:00|12610.6|12609.7|12611.6|12610.1|12614.1|12613.1|12609.8|12608.5|483
1594635900000|2020-07-13 10:25:00|12611.8|12610.3|12609.5|12608.6|12612.9|12611.8|12608.5|12607.5|501
1594636200000|2020-07-13 10:30:00|12609.4|12608.5|12600.6|12599.7|12612.1|12611.2|12599.7|12598.3|679
1594636500000|2020-07-13 10:35:00|12600.5|12599.6|12601.9|12601|12603|12601.9|12598.4|12597.3|478
1594636800000|2020-07-13 10:40:00|12602.1|12601.2|12593.7|12592.2|12603.9|12602.7|12592.3|12591.3|547
1594637100000|2020-07-13 10:45:00|12593.8|12592.3|12602.8|12601.9|12603.6|12602.2|12592.8|12591.9|476
1594637400000|2020-07-13 10:50:00|12602.9|12602|12600.8|12599.9|12607.5|12606.4|12599.9|12598.4|812
1594637700000|2020-07-13 10:55:00|12600.9|12600|12605.3|12603.8|12608.5|12607.2|12600.8|12599.7|758
1594638000000|2020-07-13 11:00:00|12605.2|12603.7|12602|12601.1|12606.6|12605.7|12598.8|12597.5|694
1594638300000|2020-07-13 11:05:00|12602.5|12601.6|12608.8|12607.3|12610.1|12609.2|12600.9|12599.7|669
1594638600000|2020-07-13 11:10:00|12608.7|12607.2|12606.1|12604.6|12612.3|12611.2|12604.3|12603|845
1594638900000|2020-07-13 11:15:00|12605.6|12604.7|12608.7|12607.8|12608.8|12607.9|12601.5|12600.4|758
1594639200000|2020-07-13 11:20:00|12608.3|12607.4|12607.1|12606.2|12609.5|12608.6|12605|12604.1|629
1594639500000|2020-07-13 11:25:00|12607|12606.1|12606.7|12605.2|12608.8|12607.9|12605.1|12604|604
1594639800000|2020-07-13 11:30:00|12606.8|12605.3|12601.6|12600.1|12608.5|12607.4|12600.2|12598.7|578
1594640100000|2020-07-13 11:35:00|12601.5|12600|12594.9|12593.4|12601.7|12600.5|12594.6|12593.3|546
1594640400000|2020-07-13 11:40:00|12595|12593.5|12599.3|12598.4|12600.7|12599.8|12594.5|12593.3|580
1594640700000|2020-07-13 11:45:00|12599.2|12598.3|12597|12596.1|12601.3|12600.4|12593.8|12592.5|555
1594641000000|2020-07-13 11:50:00|12596.8|12595.9|12599.8|12598.9|12601.4|12599.9|12596.6|12595.3|568
1594641300000|2020-07-13 11:55:00|12599.9|12599|12604.9|12603.4|12605|12603.5|12598.7|12597.4|472
1594641600000|2020-07-13 12:00:00|12605|12603.5|12599.1|12597.6|12606.4|12604.9|12598.2|12596.9|650
1594641900000|2020-07-13 12:05:00|12599.2|12597.7|12599.2|12598.3|12604.6|12603.2|12598.5|12597.3|447
1594642200000|2020-07-13 12:10:00|12599.1|12598.2|12597|12596.1|12601.9|12600.6|12596.1|12594.9|588
1594642500000|2020-07-13 12:15:00|12597.1|12596.2|12595.3|12593.8|12598.2|12597|12593.2|12592|611
1594642800000|2020-07-13 12:20:00|12595.4|12593.9|12601.9|12601|12602.2|12601.2|12594|12592.7|611
1594643100000|2020-07-13 12:25:00|12601.8|12600.9|12597.3|12595.8|12603.8|12602.9|12595.2|12594.1|588
1594643400000|2020-07-13 12:30:00|12597.5|12596|12601.3|12599.8|12605.2|12603.7|12594.9|12593.8|697
1594643700000|2020-07-13 12:35:00|12601.2|12599.7|12599.9|12598.4|12604.2|12603|12598.7|12597.5|566
1594644000000|2020-07-13 12:40:00|12600|12598.5|12600.6|12599.7|12602.5|12601.5|12599.4|12598|499
1594644300000|2020-07-13 12:45:00|12600.2|12599.3|12608|12607.1|12610.7|12609.3|12600.2|12599.3|602
1594644600000|2020-07-13 12:50:00|12607.9|12607|12608.6|12607.7|12608.9|12607.7|12605.5|12604.4|449
1594644900000|2020-07-13 12:55:00|12609.2|12607.8|12604.9|12603.4|12610|12609|12603.7|12602.6|623
1594645200000|2020-07-13 13:00:00|12604.7|12603.8|12608.7|12607.8|12608.8|12607.9|12602.6|12601.6|529
1594645500000|2020-07-13 13:05:00|12608.8|12607.9|12612.6|12611.1|12615.5|12614.1|12608.8|12607.4|642
1594645800000|2020-07-13 13:10:00|12612.5|12611|12618.7|12617.2|12621|12620.1|12611.8|12610.5|577
1594646100000|2020-07-13 13:15:00|12618.3|12617.4|12615|12613.5|12618.4|12617.5|12613.9|12612.4|526
1594646400000|2020-07-13 13:20:00|12615.1|12613.6|12616.2|12614.7|12618.2|12617.2|12613.3|12612|566
1594646700000|2020-07-13 13:25:00|12616.1|12614.6|12617.9|12616.4|12621|12619.8|12615.7|12614.5|580
1594647000000|2020-07-13 13:30:00|12618|12616.5|12617.2|12616.3|12622|12620.5|12616.7|12615.4|1004
1594647300000|2020-07-13 13:35:00|12617.3|12616.4|12621.4|12620.5|12626.9|12626|12617.3|12616.4|981
1594647600000|2020-07-13 13:40:00|12621.6|12620.7|12619.9|12618.4|12624.8|12623.6|12618.2|12616.9|738
1594647900000|2020-07-13 13:45:00|12619.6|12618.1|12615.1|12613.6|12620.7|12619.4|12613.2|12611.8|805
1594648200000|2020-07-13 13:50:00|12615.6|12614.1|12622.2|12620.7|12623|12621.7|12614.5|12613.3|877
1594648500000|2020-07-13 13:55:00|12622.3|12620.8|12617.3|12615.8|12623.9|12622.8|12615.9|12614.4|761
1594648800000|2020-07-13 14:00:00|12617.5|12616|12621.5|12620|12624.1|12622.6|12617.4|12615.9|746
1594649100000|2020-07-13 14:05:00|12621.3|12619.8|12626.7|12625.2|12627.4|12625.9|12619.3|12618.1|692
1594649400000|2020-07-13 14:10:00|12626.6|12625.1|12629.7|12628.2|12631.1|12629.9|12624|12622.5|584
1594649700000|2020-07-13 14:15:00|12629.6|12628.1|12627.4|12625.9|12633.1|12632|12625.8|12624.6|616
1594650000000|2020-07-13 14:20:00|12627.3|12625.8|12633.2|12631.7|12633.4|12632|12626.8|12625.5|564
1594650300000|2020-07-13 14:25:00|12633.4|12631.9|12634.9|12633.4|12638.8|12637.6|12633.4|12631.9|636
1594650600000|2020-07-13 14:30:00|12635|12633.5|12632.3|12630.8|12639.2|12638.1|12632|12630.5|653
1594650900000|2020-07-13 14:35:00|12632.8|12631.3|12626.9|12625.4|12634.9|12633.4|12623.2|12621.8|985
1594651200000|2020-07-13 14:40:00|12626.8|12625.3|12624.5|12623.6|12629.2|12627.9|12621.7|12620.2|932
1594651500000|2020-07-13 14:45:00|12624|12623.1|12625.5|12624|12626.8|12625.6|12622.8|12621.5|776
1594651800000|2020-07-13 14:50:00|12625.4|12623.9|12624.1|12622.6|12626.8|12625.6|12619.1|12618|811
1594652100000|2020-07-13 14:55:00|12624.2|12622.7|12619.4|12618.5|12624.2|12622.7|12609.4|12608.4|1303
1594652400000|2020-07-13 15:00:00|12619.3|12618.4|12623.7|12622.8|12625.6|12624.5|12615.2|12614.3|1033
1594652700000|2020-07-13 15:05:00|12623.4|12622.5|12623.5|12622|12625.7|12624.8|12620.9|12619.8|644
1594653000000|2020-07-13 15:10:00|12623.4|12621.9|12616.7|12615.8|12625.1|12623.9|12616.7|12615.4|575
1594653300000|2020-07-13 15:15:00|12616.6|12615.7|12617.7|12616.8|12619.1|12617.7|12614.1|12612.6|691
1594653600000|2020-07-13 15:20:00|12618|12616.5|12610.9|12610|12618.1|12617|12608.8|12607.5|615
1594653900000|2020-07-13 15:25:00|12611.1|12609.6|12612.9|12611.4|12615.5|12614.2|12611.1|12609.6|703
1594654200000|2020-07-13 15:30:00|12613|12611.5|12613.9|12613|12617.7|12616.4|12612.7|12611.5|777
1594654500000|2020-07-13 15:35:00|12613.8|12612.9|12614.6|12613.1|12615.1|12614.1|12610.9|12609.7|675
1594654800000|2020-07-13 15:40:00|12614.5|12613|12616.1|12614.6|12619|12617.7|12613.5|12612.6|630
1594655100000|2020-07-13 15:45:00|12616|12614.5|12615.6|12614.7|12618.4|12617.3|12613.8|12612.5|663
1594655400000|2020-07-13 15:50:00|12615.9|12614.4|12613.8|12612.3|12616.4|12615.4|12612.3|12611.4|561
1594655700000|2020-07-13 15:55:00|12613.7|12612.2|12613.3|12611.8|12615.8|12614.3|12611.1|12610.1|610
1594656000000|2020-07-13 16:00:00|12613.2|12611.7|12603.9|12602.4|12614.6|12613.3|12603.8|12602.4|639
1594656300000|2020-07-13 16:05:00|12603.2|12602.3|12606.9|12605.4|12608.6|12607.2|12602.7|12601.6|613
1594656600000|2020-07-13 16:10:00|12606.8|12605.3|12608|12607.1|12608.3|12607.3|12604.3|12603.4|502
1594656900000|2020-07-13 16:15:00|12608.1|12607.2|12614.3|12612.8|12614.5|12613.2|12608|12607.1|431
1594657200000|2020-07-13 16:20:00|12614.4|12612.9|12613.2|12611.7|12616.6|12615.5|12612.7|12611.4|570
1594657500000|2020-07-13 16:25:00|12613.3|12611.8|12615.2|12614.3|12616.5|12615.5|12612.6|12611.5|440
1594657800000|2020-07-13 16:30:00|12615.1|12614.2|12615.4|12613.9|12616.7|12615.5|12614.2|12613.1|439
1594658100000|2020-07-13 16:35:00|12615.5|12614|12617.1|12616.2|12618.9|12618|12613.7|12612.8|358
1594658400000|2020-07-13 16:40:00|12617|12616.1|12619.4|12617.9|12619.7|12618.6|12616.2|12615|437
1594658700000|2020-07-13 16:45:00|12619.3|12617.8|12616.3|12614.8|12620.5|12619.2|12614.8|12613.7|466
1594659000000|2020-07-13 16:50:00|12616.2|12614.7|12612|12611.1|12616.4|12615.2|12611.8|12610.7|488
1594659300000|2020-07-13 16:55:00|12612.1|12611.2|12615.3|12613.8|12617.4|12616.2|12612.1|12611.2|522
1594659600000|2020-07-13 17:00:00|12615.2|12613.7|12612.5|12611.6|12616.3|12615.4|12611.7|12610.7|523
1594659900000|2020-07-13 17:05:00|12612.6|12611.7|12615|12614.1|12615|12614.1|12612.3|12611.4|429
1594660200000|2020-07-13 17:10:00|12615.1|12614.2|12615.6|12614.7|12617.1|12616.2|12615.1|12614.2|386
1594660500000|2020-07-13 17:15:00|12615.7|12614.8|12619|12618.1|12619.7|12618.5|12615.7|12614.8|443
1594660800000|2020-07-13 17:20:00|12618.9|12618|12615|12614.1|12620.5|12619.3|12614.9|12613.7|348
1594661100000|2020-07-13 17:25:00|12615.1|12614.2|12610.1|12609.2|12615.1|12614.2|12608.8|12607.5|449
1594661400000|2020-07-13 17:30:00|12610.4|12608.9|12607.1|12606.2|12612.1|12610.9|12605.9|12604.7|502
1594661700000|2020-07-13 17:35:00|12607.2|12606.3|12603.5|12602|12607.9|12606.4|12600.2|12599.3|597
1594662000000|2020-07-13 17:40:00|12603.1|12602.2|12603.1|12602.2|12603.9|12602.5|12601.9|12600.8|347
1594662300000|2020-07-13 17:45:00|12603.4|12602.5|12601.2|12600.3|12603.7|12602.7|12600.5|12599.6|282
1594662600000|2020-07-13 17:50:00|12601.7|12600.8|12602.2|12601.3|12603.4|12602.1|12601.2|12600.3|310
1594662900000|2020-07-13 17:55:00|12602.1|12601.2|12594.9|12593.4|12602.6|12601.4|12594.3|12593.2|490
1594663200000|2020-07-13 18:00:00|12595.6|12594.1|12589.8|12588.9|12597.1|12596.2|12588.8|12587.5|694
1594663500000|2020-07-13 18:05:00|12589.9|12589|12581.3|12579.8|12590.8|12589.9|12578.6|12577.7|647
1594663800000|2020-07-13 18:10:00|12581.2|12579.7|12583.1|12582.2|12583.7|12582.4|12577.5|12576.6|689
1594664100000|2020-07-13 18:15:00|12583|12582.1|12585.1|12584.2|12586.7|12585.7|12582.8|12581.5|516
1594664400000|2020-07-13 18:20:00|12585|12584.1|12582|12581.1|12586.7|12585.7|12581.5|12580.2|525
1594664700000|2020-07-13 18:25:00|12582.1|12581.2|12577.8|12576.3|12583.3|12582.2|12577.4|12576.2|583
1594665000000|2020-07-13 18:30:00|12576.9|12576|12571|12570.1|12577|12576|12570.5|12569.6|683
1594665300000|2020-07-13 18:35:00|12570.9|12570|12577.1|12575.6|12577.9|12576.7|12570.7|12569.7|570
1594665600000|2020-07-13 18:40:00|12577|12575.5|12579.2|12578.3|12580.3|12579.2|12576.4|12575.5|507
1594665900000|2020-07-13 18:45:00|12579.1|12578.2|12580.3|12579.4|12581.5|12580.2|12577.7|12576.7|602
1594666200000|2020-07-13 18:50:00|12580.2|12579.3|12580.4|12579.5|12582.3|12581.1|12577.7|12576.5|573
1594666500000|2020-07-13 18:55:00|12580.5|12579.6|12572|12571.1|12580.7|12579.6|12571.7|12570.8|672
1594666800000|2020-07-13 19:00:00|12572.1|12571.2|12570.9|12570|12574.6|12573.4|12568.5|12567.3|890
1594667100000|2020-07-13 19:05:00|12570.8|12569.9|12568.4|12566.9|12572.8|12571.4|12564.6|12563.4|981
1594667400000|2020-07-13 19:10:00|12568.3|12566.8|12568.6|12567.7|12573.7|12572.5|12566.4|12565.3|807
1594667700000|2020-07-13 19:15:00|12568.5|12567.6|12567.5|12566|12570.5|12569.5|12565.3|12564.3|781
1594668000000|2020-07-13 19:20:00|12567.4|12565.9|12566.4|12564.9|12568.4|12567.1|12565.7|12564.4|875
1594668300000|2020-07-13 19:25:00|12566.6|12565.1|12564.9|12563.4|12567.3|12565.9|12562.7|12561.3|813
1594668600000|2020-07-13 19:30:00|12565|12563.5|12555.5|12554|12566.3|12565.2|12551|12549.5|966
1594668900000|2020-07-13 19:35:00|12555.1|12554.2|12557.4|12555.9|12560.5|12559.5|12555|12553.9|1055
1594669200000|2020-07-13 19:40:00|12557.3|12555.8|12560.5|12559|12563.8|12562.6|12555.9|12554.7|783
1594669500000|2020-07-13 19:45:00|12560.6|12559.1|12556.2|12555.3|12561.5|12560.6|12553.4|12552.5|917
1594669800000|2020-07-13 19:50:00|12556.5|12555|12554.8|12553.3|12560|12558.9|12552.9|12551.7|946
1594670100000|2020-07-13 19:55:00|12554.9|12553.4|12557.9|12556.4|12561.9|12560.4|12554.6|12553.3|923
1594670400000|2020-07-13 20:00:00|12557.7|12556.2|12555.2|12554.3|12558.8|12557.5|12553.7|12552.4|579
1594670700000|2020-07-13 20:05:00|12555.5|12554|12556.4|12554.9|12556.9|12556|12552.8|12551.9|453
1594671000000|2020-07-13 20:10:00|12556.3|12554.8|12557.3|12556.4|12558|12556.8|12555.4|12554.1|348
1594671300000|2020-07-13 20:15:00|12557.2|12556.3|12555.4|12553.9|12558.7|12557.3|12554.8|12553.6|228
1594671600000|2020-07-13 20:20:00|12555.5|12554|12556.4|12554.9|12556.4|12555.3|12554.9|12553.7|172
1594671900000|2020-07-13 20:25:00|12556.5|12555|12556.7|12555.2|12558.8|12557.6|12555.9|12554.6|244
1594672200000|2020-07-13 20:30:00|12556.8|12555.3|12556|12554.5|12558|12556.7|12554.8|12553.6|253
1594672500000|2020-07-13 20:35:00|12555.9|12554.4|12553.9|12552.4|12556|12554.6|12552.5|12551.6|182
1594672800000|2020-07-13 20:40:00|12554|12552.5|12552.5|12551|12554|12552.6|12551.3|12550.2|221
1594673100000|2020-07-13 20:45:00|12552.6|12551.1|12551.9|12550.4|12553.5|12552.1|12551.5|12550|337
1594673400000|2020-07-13 20:50:00|12552|12550.5|12552.1|12550.6|12552.3|12550.8|12551.4|12549.9|238
1594673700000|2020-07-13 20:55:00|12552|12550.5|12554.4|12552.9|12555.7|12553.3|12551.5|12550|448
1594674000000|2020-07-13 21:00:00|12554.5|12553|12560.5|12554.6|12560.6|12556.4|12554.3|12552|104
1594674300000|2020-07-13 21:05:00|12560.7|12554.1|12559.6|12553.2|12562.4|12555.4|12557.9|12550.8|221
1594674600000|2020-07-13 21:10:00|12559.4|12553.4|12568.2|12553.2|12568.7|12555|12557.9|12550.5|220
1594674900000|2020-07-13 21:15:00|12568|12553|12564.1|12553.7|12569.4|12560.2|12563.8|12550.9|343
1594675200000|2020-07-13 21:20:00|12564.6|12553.4|12564.2|12553.4|12566.5|12559.4|12560.1|12550.8|318
1594675500000|2020-07-13 21:25:00|12563.4|12552.9|12562.4|12552.2|12565.3|12556.4|12560|12550.8|235
1594675800000|2020-07-13 21:30:00|12562.7|12552.4|12562.7|12553.9|12565.4|12555.2|12560|12550.5|373
1594676100000|2020-07-13 21:35:00|12562.8|12554|12561.9|12554.4|12563.9|12556|12561.2|12553.1|260
1594676400000|2020-07-13 21:40:00|12562.1|12555.7|12562.2|12552.4|12564.1|12557.6|12560.3|12550.8|309
1594676700000|2020-07-13 21:45:00|12562.8|12552.5|12561.6|12552.8|12563|12553.7|12560.6|12551.6|293
1594677000000|2020-07-13 21:50:00|12561.4|12553|12562|12553.3|12562.9|12553.6|12559.5|12551.6|339
1594677300000|2020-07-13 21:55:00|12562.2|12553.2|12561.7|12552.7|12563.4|12554.1|12561.1|12552.3|285
1594677600000|2020-07-13 22:00:00|12561.6|12552.9|12558.8|12556.4|12562.4|12557|12558.1|12552.6|576
1594677900000|2020-07-13 22:05:00|12559.1|12556.5|12558.9|12557.4|12560.8|12558.5|12558.6|12555.6|458
1594678200000|2020-07-13 22:10:00|12559.1|12557.6|12560.5|12559|12561.1|12559.2|12558.8|12556.9|355
1594678500000|2020-07-13 22:15:00|12560.4|12558.9|12560.6|12559.1|12561|12559.5|12559.5|12557.9|245
1594678800000|2020-07-13 22:20:00|12560.5|12559|12560.1|12558.6|12561.3|12559.8|12559.7|12558.2|346
1594679100000|2020-07-13 22:25:00|12560|12558.5|12561.8|12560.3|12562.2|12560.7|12559.8|12558|155
1594679400000|2020-07-13 22:30:00|12561.7|12560.2|12560.6|12559.1|12562.3|12560.3|12559.6|12558|202
1594679700000|2020-07-13 22:35:00|12560.7|12559.2|12559.8|12558.3|12561.7|12559.7|12559.7|12558|191
1594680000000|2020-07-13 22:40:00|12559.9|12558.4|12559.7|12558.2|12561.1|12559.6|12559.2|12557.6|178
1594680300000|2020-07-13 22:45:00|12559.6|12558.1|12560.3|12558.8|12561.1|12559.2|12559.5|12557.8|192
1594680600000|2020-07-13 22:50:00|12560.4|12558.9|12559.7|12558.2|12560.4|12558.9|12558.8|12557.3|210
1594680900000|2020-07-13 22:55:00|12559.6|12558.1|12557.9|12556.4|12559.6|12558.1|12557.6|12556.1|190
1594681200000|2020-07-13 23:00:00|12557.8|12556.3|12559|12557.5|12559.9|12558.4|12557.6|12556.1|211
1594681500000|2020-07-13 23:05:00|12559.2|12557.7|12558.9|12557.4|12560.3|12558.5|12557.6|12556.1|240
1594681800000|2020-07-13 23:10:00|12558.7|12557.2|12556.8|12555.3|12560|12558.5|12556.5|12555.3|187
1594682100000|2020-07-13 23:15:00|12556.9|12555.4|12556.9|12555.4|12557|12555.5|12556.5|12555|95
1594682400000|2020-07-13 23:20:00|12556.7|12555.2|12559.6|12558.1|12559.8|12558.3|12555.6|12554.1|220
1594682700000|2020-07-13 23:25:00|12559.8|12558.3|12559.9|12558.4|12560.1|12558.6|12559.4|12557.9|190
1594683000000|2020-07-13 23:30:00|12559.8|12558.3|12559.8|12558.3|12560|12558.5|12559.2|12557.7|112
1594683300000|2020-07-13 23:35:00|12559.9|12558.4|12560|12558.5|12560.6|12559.1|12559.7|12558.2|201
1594683600000|2020-07-13 23:40:00|12560.1|12558.6|12561.9|12560.4|12562.1|12560.6|12559.2|12557.7|189
1594683900000|2020-07-13 23:45:00|12561.8|12560.3|12560.3|12558.8|12561.8|12560.3|12558.8|12557.3|172
1594684200000|2020-07-13 23:50:00|12560.8|12559.3|12558|12556.5|12562|12560.5|12557.9|12556.4|166
1594684500000|2020-07-13 23:55:00|12558.1|12556.6|12552.7|12551.2|12558.1|12556.6|12551.5|12550|305
1594684800000|2020-07-14 00:00:00|12552.3|12551.4|12547.8|12546.3|12555.1|12553.6|12547.3|12545.8|510
1594685100000|2020-07-14 00:05:00|12547.9|12546.4|12549.8|12548.3|12550.6|12549.1|12546.3|12544.8|411
1594685400000|2020-07-14 00:10:00|12549.7|12548.2|12550.8|12549.3|12552.6|12551.1|12545.7|12544.6|474
1594685700000|2020-07-14 00:15:00|12550.9|12549.4|12549.6|12548.1|12550.9|12549.4|12548.8|12547.3|291
1594686000000|2020-07-14 00:20:00|12549.5|12548|12544.3|12542.8|12549.5|12548|12542|12540.5|463
1594686300000|2020-07-14 00:25:00|12544.2|12542.7|12547.3|12545.8|12547.8|12546.3|12543.9|12542.4|317
1594686600000|2020-07-14 00:30:00|12547.6|12546.1|12543.8|12542.3|12548.6|12547.1|12543|12541.5|362
1594686900000|2020-07-14 00:35:00|12543.4|12541.9|12544.1|12542.6|12544.2|12542.7|12542.6|12541.1|296
1594687200000|2020-07-14 00:40:00|12544|12542.5|12547.9|12546.4|12548.5|12547|12543.8|12542.3|310
1594687500000|2020-07-14 00:45:00|12548|12546.5|12549.1|12547.6|12549.6|12548.1|12546.8|12545.3|171
1594687800000|2020-07-14 00:50:00|12548.9|12547.4|12550|12548.5|12550.9|12549.4|12548.2|12547.1|430
1594688100000|2020-07-14 00:55:00|12549.9|12548.4|12548.3|12546.8|12549.9|12548.4|12546.8|12545.3|301
1594688400000|2020-07-14 01:00:00|12548.4|12547.5|12547.3|12545.8|12551.6|12550.1|12542.7|12541.8|547
1594688700000|2020-07-14 01:05:00|12547.2|12545.7|12546.7|12545.2|12549.2|12547.7|12546.6|12545.1|472
1594689000000|2020-07-14 01:10:00|12546.6|12545.1|12547.4|12545.9|12548|12546.8|12545|12543.5|349
1594689300000|2020-07-14 01:15:00|12547|12545.5|12549.2|12547.7|12550.2|12548.7|12545|12543.5|373
1594689600000|2020-07-14 01:20:00|12549.3|12547.8|12543|12541.5|12549.6|12548.1|12541.9|12541|378
1594689900000|2020-07-14 01:25:00|12542.9|12541.4|12540.9|12539.4|12543.7|12542.2|12538.6|12537.3|431
1594690200000|2020-07-14 01:30:00|12540.8|12539.3|12545.9|12544.4|12546.3|12544.8|12539.8|12538.5|455
1594690500000|2020-07-14 01:35:00|12546.2|12544.7|12551.8|12550.3|12552.2|12550.7|12545.2|12543.7|412
1594690800000|2020-07-14 01:40:00|12551.7|12550.2|12552.4|12550.9|12553.2|12551.7|12550.4|12548.9|316
1594691100000|2020-07-14 01:45:00|12552.3|12550.8|12551.6|12550.1|12553.9|12552.4|12550|12548.5|365
1594691400000|2020-07-14 01:50:00|12551.3|12549.8|12551.4|12549.9|12552.4|12550.9|12549.5|12548.1|549
1594691700000|2020-07-14 01:55:00|12551.3|12549.8|12551.3|12549.8|12553.5|12552|12550.3|12549.1|472
1594692000000|2020-07-14 02:00:00|12551.1|12549.6|12553.8|12552.3|12556.9|12555.4|12551.1|12549.6|557
1594692300000|2020-07-14 02:05:00|12553.9|12552.4|12549.1|12547.6|12554.9|12553.6|12548.8|12547.5|411
1594692600000|2020-07-14 02:10:00|12548.5|12547|12546.5|12545|12549.8|12548.3|12546.4|12544.9|680
1594692900000|2020-07-14 02:15:00|12546.6|12545.1|12546.5|12545|12547.4|12546.2|12544.9|12543.4|334
1594693200000|2020-07-14 02:20:00|12546.6|12545.1|12546.9|12545.4|12547.4|12545.9|12544.4|12542.9|429
1594693500000|2020-07-14 02:25:00|12547|12545.5|12545.2|12543.7|12547.5|12546.1|12544.5|12543.2|377
1594693800000|2020-07-14 02:30:00|12545|12543.5|12542.4|12540.9|12545.1|12543.6|12541.9|12540.4|412
1594694100000|2020-07-14 02:35:00|12542.3|12540.8|12541.9|12540.4|12543.2|12541.8|12539.7|12538.2|374
1594694400000|2020-07-14 02:40:00|12541.7|12540.2|12543.2|12541.7|12545.2|12543.7|12541.6|12540.1|258
1594694700000|2020-07-14 02:45:00|12542.9|12541.4|12547.2|12545.7|12547.6|12546.3|12542.4|12541|282
1594695000000|2020-07-14 02:50:00|12547.3|12545.8|12547.2|12545.7|12548.5|12547|12546.4|12545.1|348
1594695300000|2020-07-14 02:55:00|12547.1|12545.6|12545.9|12544.4|12548|12546.5|12544.2|12542.8|365
1594695600000|2020-07-14 03:00:00|12545.8|12544.3|12548.8|12547.9|12549.6|12548.1|12545.5|12544|453
1594695900000|2020-07-14 03:05:00|12548.7|12547.8|12549.6|12548.1|12550.4|12548.9|12547.8|12546.3|344
1594696200000|2020-07-14 03:10:00|12549.7|12548.2|12552|12550.5|12552.1|12550.6|12549.4|12547.9|267
1594696500000|2020-07-14 03:15:00|12551.9|12550.4|12550.9|12549.4|12552.1|12550.6|12549.4|12548.1|278
1594696800000|2020-07-14 03:20:00|12550.6|12549.1|12550.5|12549.6|12551.2|12549.9|12549.4|12548.1|209
1594697100000|2020-07-14 03:25:00|12550.4|12549.5|12551.9|12550.4|12553.1|12551.6|12550|12548.8|227
1594697400000|2020-07-14 03:30:00|12551.8|12550.3|12550.5|12549|12551.9|12550.4|12549.1|12547.6|253
1594697700000|2020-07-14 03:35:00|12550.4|12548.9|12547.9|12547|12550.5|12549|12547.5|12546.4|263
1594698000000|2020-07-14 03:40:00|12548.2|12546.7|12551|12549.5|12551.1|12549.8|12547.7|12546.2|230
1594698300000|2020-07-14 03:45:00|12550.9|12549.4|12552.7|12551.2|12552.9|12551.4|12549.2|12547.7|239
1594698600000|2020-07-14 03:50:00|12552.8|12551.3|12552.8|12551.3|12553|12551.7|12551.3|12549.8|212
1594698900000|2020-07-14 03:55:00|12552.9|12551.4|12553.8|12552.3|12553.8|12552.6|12551.6|12550.3|212
1594699200000|2020-07-14 04:00:00|12553.5|12552.6|12554.7|12553.2|12555.1|12553.8|12553|12551.7|256
1594699500000|2020-07-14 04:05:00|12554.8|12553.3|12554|12552.5|12555.2|12554|12553.1|12551.9|289
1594699800000|2020-07-14 04:10:00|12553.8|12552.3|12551.7|12550.2|12554|12552.5|12550.8|12549.3|325
1594700100000|2020-07-14 04:15:00|12551.6|12550.1|12551.5|12550|12553|12551.5|12550.7|12549.2|256
1594700400000|2020-07-14 04:20:00|12551.6|12550.1|12553|12552.1|12553.9|12552.8|12549.8|12548.3|270
1594700700000|2020-07-14 04:25:00|12552.9|12552|12553.4|12551.9|12554.7|12553.7|12552.4|12551.2|291
1594701000000|2020-07-14 04:30:00|12553.3|12551.8|12551.9|12550.4|12553.3|12551.8|12550.2|12548.7|326
1594701300000|2020-07-14 04:35:00|12552|12550.5|12552.4|12550.9|12552.8|12551.3|12551.9|12550.4|216
1594701600000|2020-07-14 04:40:00|12552.2|12550.7|12552.6|12551.1|12552.6|12551.1|12550.9|12549.6|141
1594701900000|2020-07-14 04:45:00|12552.5|12551|12554.1|12552.6|12554.5|12553|12551.2|12549.7|242
1594702200000|2020-07-14 04:50:00|12554|12552.5|12555.2|12553.7|12556|12554.7|12553.3|12552|256
1594702500000|2020-07-14 04:55:00|12555.3|12553.8|12556.1|12554.6|12556.2|12554.7|12554.2|12552.9|188
1594702800000|2020-07-14 05:00:00|12556|12554.5|12557.7|12556.2|12559.2|12557.7|12555.9|12554.4|348
1594703100000|2020-07-14 05:05:00|12557.6|12556.1|12556.1|12554.6|12559.4|12558.1|12556.1|12554.6|249
1594703400000|2020-07-14 05:10:00|12556.2|12554.7|12552.3|12550.8|12556.2|12554.7|12551.5|12550|252
1594703700000|2020-07-14 05:15:00|12552.4|12550.9|12555|12553.5|12555.4|12553.9|12552.3|12550.8|281
1594704000000|2020-07-14 05:20:00|12554.9|12553.4|12553|12551.5|12556.3|12554.9|12552.6|12551.1|273
1594704300000|2020-07-14 05:25:00|12553.1|12551.6|12553.8|12552.3|12554.2|12552.7|12552.7|12551.2|260
1594704600000|2020-07-14 05:30:00|12553.7|12552.2|12553.5|12552|12556.2|12554.8|12552.8|12551.3|319
1594704900000|2020-07-14 05:35:00|12553.6|12552.1|12552.8|12551.3|12554.2|12552.7|12552.5|12551|244
1594705200000|2020-07-14 05:40:00|12552.7|12551.2|12552.9|12551.4|12553.8|12552.3|12552.1|12550.6|242
1594705500000|2020-07-14 05:45:00|12553|12551.5|12549.7|12548.2|12553.9|12552.4|12549.7|12548.2|306
1594705800000|2020-07-14 05:50:00|12549.8|12548.3|12548.1|12546.6|12549.9|12548.4|12547|12545.5|318
1594706100000|2020-07-14 05:55:00|12548.2|12546.7|12549|12545.5|12549.6|12547.3|12545.4|12543.7|323
1594706400000|2020-07-14 06:00:00|12549.4|12545|12544.4|12542.9|12550.5|12547.1|12541.6|12540.1|716
1594706700000|2020-07-14 06:05:00|12544.5|12543|12540.9|12539.4|12544.9|12543.4|12537.5|12536.1|516
1594707000000|2020-07-14 06:10:00|12541|12539.5|12549.9|12548.4|12550.4|12548.9|12541|12539.5|648
1594707300000|2020-07-14 06:15:00|12549.7|12548.8|12541.5|12540|12549.9|12548.8|12540.8|12539.3|452
1594707600000|2020-07-14 06:20:00|12541.6|12540.1|12549.9|12548.4|12550.5|12549|12540.9|12539.4|551
1594707900000|2020-07-14 06:25:00|12550|12548.5|12548|12546.5|12551.5|12550.1|12547|12545.5|626
1594708200000|2020-07-14 06:30:00|12548.1|12546.6|12543.4|12542.5|12549|12547.7|12541.6|12540.4|494
1594708500000|2020-07-14 06:35:00|12543.3|12542.4|12544.7|12543.8|12546|12544.8|12540.2|12539.3|487
1594708800000|2020-07-14 06:40:00|12544.9|12544|12541.5|12540|12546.1|12544.9|12540.5|12539.4|499
1594709100000|2020-07-14 06:45:00|12541.6|12540.1|12539.3|12538.4|12541.8|12540.5|12536.2|12535.3|471
1594709400000|2020-07-14 06:50:00|12539.4|12538.5|12537.2|12535.7|12539.4|12538.5|12535.9|12535|325
1594709700000|2020-07-14 06:55:00|12536.9|12536|12537.7|12536.2|12539.5|12538.2|12535.9|12534.6|622
1594710000000|2020-07-14 07:00:00|12537.6|12536.1|12532.9|12532|12540.1|12539|12532.4|12531.2|757
1594710300000|2020-07-14 07:05:00|12532.8|12531.9|12535.5|12534.6|12537.3|12536.3|12531|12529.8|762
1594710600000|2020-07-14 07:10:00|12535.4|12534.5|12530.7|12529.2|12535.9|12534.8|12527.2|12525.8|766
1594710900000|2020-07-14 07:15:00|12530.6|12529.1|12527.3|12526.4|12532.5|12531.1|12522.6|12521.5|775
1594711200000|2020-07-14 07:20:00|12527.4|12526.5|12521.2|12520.3|12527.5|12526.6|12518|12516.8|840
1594711500000|2020-07-14 07:25:00|12521|12520.1|12524.1|12523.2|12527.6|12526.4|12519.5|12518.6|754
1594711800000|2020-07-14 07:30:00|12524.7|12523.1|12518.6|12517.1|12524.7|12523.8|12516.1|12514.7|737
1594712100000|2020-07-14 07:35:00|12518.4|12516.9|12517.2|12516.3|12522.5|12521.2|12517|12515.6|801
1594712400000|2020-07-14 07:40:00|12517.1|12516.2|12520.1|12518.6|12521.3|12520.4|12513.2|12512|999
1594712700000|2020-07-14 07:45:00|12519.9|12519|12521|12520.1|12522.7|12521.5|12517.9|12516.8|804
1594713000000|2020-07-14 07:50:00|12521.3|12519.8|12516.6|12515.1|12522.9|12522|12514.1|12513|766
1594713300000|2020-07-14 07:55:00|12516.5|12515|12521.5|12520|12522.8|12521.6|12513.9|12512.7|607
1594713600000|2020-07-14 08:00:00|12521.4|12520.5|12524.2|12523.3|12527.4|12526.5|12520.3|12519.1|797
1594713900000|2020-07-14 08:05:00|12524.1|12523.2|12527.2|12525.7|12527.7|12526.4|12522.1|12521|690
1594714200000|2020-07-14 08:10:00|12526.8|12525.3|12519.7|12518.2|12530.7|12529.6|12519.3|12518|832
1594714500000|2020-07-14 08:15:00|12519.3|12518.4|12516.4|12515.5|12520.2|12519.2|12513.7|12512.8|832
1594714800000|2020-07-14 08:20:00|12516.6|12515.7|12512.7|12511.2|12517.7|12516.2|12511.9|12510.7|641
1594715100000|2020-07-14 08:25:00|12512.6|12511.1|12510.4|12509.5|12514.5|12513|12508.1|12506.8|607
1594715400000|2020-07-14 08:30:00|12510.8|12509.9|12508.3|12507.4|12513.8|12512.6|12507|12505.5|692
1594715700000|2020-07-14 08:35:00|12508.2|12507.3|12517|12515.5|12517.3|12516.3|12507.1|12505.8|762
1594716000000|2020-07-14 08:40:00|12516.6|12515.7|12518.8|12517.9|12519.7|12518.2|12515.6|12514.1|656
1594716300000|2020-07-14 08:45:00|12518.9|12518|12525.6|12524.1|12526|12525|12518.6|12517.1|753
1594716600000|2020-07-14 08:50:00|12525.8|12524.3|12522.1|12521.2|12526|12524.8|12519.9|12518.6|629
1594716900000|2020-07-14 08:55:00|12522.2|12521.3|12528.5|12527|12529.9|12528.4|12521.9|12520.7|566
1594717200000|2020-07-14 09:00:00|12528.7|12527.2|12522.9|12521.4|12528.7|12527.2|12519.9|12518.7|942
1594717500000|2020-07-14 09:05:00|12522.8|12521.3|12520.1|12518.6|12524.5|12523|12519.1|12517.7|768
1594717800000|2020-07-14 09:10:00|12520.2|12518.7|12519.1|12518.2|12522.2|12521.1|12517|12515.8|784
1594718100000|2020-07-14 09:15:00|12519|12518.1|12518.7|12517.8|12524.6|12523.3|12517.9|12516.7|770
1594718400000|2020-07-14 09:20:00|12518.6|12517.1|12516.1|12515.2|12519.6|12518.3|12516|12514.9|646
1594718700000|2020-07-14 09:25:00|12516|12515.1|12514|12513.1|12517.1|12516|12513.8|12512.7|702
1594719000000|2020-07-14 09:30:00|12514.1|12513.2|12518.2|12517.3|12519.5|12518.5|12514.1|12513.2|751
1594719300000|2020-07-14 09:35:00|12518.5|12517|12516.1|12514.6|12522.8|12521.6|12509.5|12508|832
1594719600000|2020-07-14 09:40:00|12516.2|12514.7|12520.2|12519.3|12520.6|12519.4|12515.7|12514.2|678
1594719900000|2020-07-14 09:45:00|12520.1|12519.2|12522.5|12521.6|12525.6|12524.6|12520.1|12519.1|644
1594720200000|2020-07-14 09:50:00|12522.4|12521.5|12521.2|12519.7|12525|12523.6|12520.8|12519.5|494
1594720500000|2020-07-14 09:55:00|12521.1|12519.6|12520.1|12518.6|12521.2|12519.8|12516.7|12515.4|715
1594720800000|2020-07-14 10:00:00|12520|12518.5|12514.2|12512.7|12520.5|12519.4|12513.2|12512.3|679
1594721100000|2020-07-14 10:05:00|12514.3|12512.8|12512.6|12511.7|12515.6|12514.6|12511.4|12510.4|685
1594721400000|2020-07-14 10:10:00|12512.7|12511.8|12511.9|12511|12514.5|12513.4|12508.2|12507.3|642
1594721700000|2020-07-14 10:15:00|12511.8|12510.9|12510|12509.1|12512.4|12511.3|12508.8|12507.6|570
1594722000000|2020-07-14 10:20:00|12509.9|12509|12512.4|12510.9|12514.2|12513.3|12509.1|12507.9|599
1594722300000|2020-07-14 10:25:00|12512.3|12511.4|12514.7|12513.2|12516|12515.1|12510.5|12509.6|660
1594722600000|2020-07-14 10:30:00|12514.6|12513.1|12513.6|12512.1|12515.7|12514.5|12512.2|12511.3|539
1594722900000|2020-07-14 10:35:00|12513.5|12512|12517.2|12516.3|12517.9|12516.6|12513|12512|540
1594723200000|2020-07-14 10:40:00|12517.6|12516.1|12521.1|12519.6|12521.6|12520.5|12516.4|12515|714
1594723500000|2020-07-14 10:45:00|12521|12519.5|12519.6|12518.7|12521|12519.8|12517.3|12516.2|530
1594723800000|2020-07-14 10:50:00|12519.5|12518.6|12524.1|12523.2|12524.6|12523.5|12519.5|12518.6|677
1594724100000|2020-07-14 10:55:00|12524|12523.1|12523.7|12522.2|12524.1|12523.2|12518.5|12517.3|677
1594724400000|2020-07-14 11:00:00|12523.6|12522.1|12525|12524.1|12525.5|12524.3|12519.2|12518|531
1594724700000|2020-07-14 11:05:00|12525.1|12524.2|12527.5|12526|12529.3|12528.1|12525|12523.5|553
1594725000000|2020-07-14 11:10:00|12527.4|12525.9|12521.1|12520.2|12527.5|12526.1|12520.1|12518.8|612
1594725300000|2020-07-14 11:15:00|12521|12520.1|12525.7|12524.8|12526.5|12525.3|12518.5|12517.3|581
1594725600000|2020-07-14 11:20:00|12525.8|12524.9|12526.4|12525.5|12528.4|12527.3|12525.4|12524.3|516
1594725900000|2020-07-14 11:25:00|12526.3|12525.4|12528.4|12527.5|12529.5|12528.1|12524.8|12523.9|608
1594726200000|2020-07-14 11:30:00|12528.5|12527.6|12529.8|12528.3|12530.8|12529.7|12527.4|12526|445
1594726500000|2020-07-14 11:35:00|12529.7|12528.2|12530.3|12529.4|12531.8|12530.5|12528.7|12527.6|622
1594726800000|2020-07-14 11:40:00|12530.6|12529.1|12522.8|12521.9|12531.4|12530.4|12522.3|12521|591
1594727100000|2020-07-14 11:45:00|12523.1|12521.6|12526.6|12525.7|12526.8|12525.8|12521.2|12520.1|644
1594727400000|2020-07-14 11:50:00|12526.5|12525.6|12526.9|12526|12527.1|12526.2|12519.3|12518.2|557
1594727700000|2020-07-14 11:55:00|12527|12526.1|12530.4|12529.5|12531.8|12530.6|12526|12525|622
1594728000000|2020-07-14 12:00:00|12530.5|12529.6|12529.9|12528.4|12535.3|12534.3|12527.4|12526.2|802
1594728300000|2020-07-14 12:05:00|12530|12528.5|12533.9|12532.4|12539.2|12538.2|12529.9|12528.4|610
1594728600000|2020-07-14 12:10:00|12533.5|12532.6|12531|12529.5|12533.8|12532.9|12528|12526.5|560
1594728900000|2020-07-14 12:15:00|12531.3|12529.8|12531.5|12530|12534.3|12533.2|12529.3|12528.1|540
1594729200000|2020-07-14 12:20:00|12531.3|12529.8|12527.8|12526.3|12533.1|12531.7|12527.3|12525.9|514
1594729500000|2020-07-14 12:25:00|12527.7|12526.2|12535.8|12529.7|12535.8|12530.1|12526.7|12525.2|517
1594729800000|2020-07-14 12:30:00|12534.2|12529.9|12531.9|12531|12536.2|12535.3|12526.8|12525.3|881
1594730100000|2020-07-14 12:35:00|12532.2|12530.7|12515.5|12514|12532.9|12531.7|12514.6|12513.1|916
1594730400000|2020-07-14 12:40:00|12515.4|12513.9|12518.9|12518|12519.7|12518.3|12514.1|12512.6|818
1594730700000|2020-07-14 12:45:00|12519|12518.1|12525.6|12524.1|12526.2|12524.7|12518.9|12517.6|769
1594731000000|2020-07-14 12:50:00|12525.7|12524.2|12522.5|12521|12527.7|12526.7|12521.6|12520.1|831
1594731300000|2020-07-14 12:55:00|12522.2|12521.3|12514.6|12513.1|12523.9|12522.7|12513.2|12512.3|753
1594731600000|2020-07-14 13:00:00|12514.7|12513.2|12518.8|12517.3|12522.3|12521.2|12513.3|12512.1|891
1594731900000|2020-07-14 13:05:00|12518.9|12517.4|12505.5|12504.6|12519.6|12518.1|12502.9|12501.4|961
1594732200000|2020-07-14 13:10:00|12505.4|12504.5|12502.5|12501|12511.9|12510.4|12501.1|12499.7|969
1594732500000|2020-07-14 13:15:00|12502.4|12500.9|12501.5|12500|12505.4|12503.9|12498.7|12497.2|931
1594732800000|2020-07-14 13:20:00|12501.4|12499.9|12502.1|12500.6|12504.7|12503.5|12498.7|12497.5|752
1594733100000|2020-07-14 13:25:00|12502.2|12500.7|12488.4|12486.9|12502.2|12500.8|12486.5|12485|1018
1594733400000|2020-07-14 13:30:00|12488.3|12486.8|12494.8|12493.3|12495|12493.5|12480.5|12479.5|1433
1594733700000|2020-07-14 13:35:00|12494.6|12493.1|12498|12496.5|12498.5|12497.2|12484.9|12484|1264
1594734000000|2020-07-14 13:40:00|12497.8|12496.9|12511.4|12509.9|12512.2|12511.1|12497.1|12495.7|1309
1594734300000|2020-07-14 13:45:00|12511.6|12510.1|12509.1|12507.6|12518.8|12517.3|12507.1|12505.6|1302
1594734600000|2020-07-14 13:50:00|12509.2|12507.7|12505.8|12504.3|12510.9|12509.4|12497.5|12496.2|1404
1594734900000|2020-07-14 13:55:00|12505.5|12504|12510.3|12508.8|12515.1|12513.6|12500.6|12499.2|1457
1594735200000|2020-07-14 14:00:00|12509.7|12509.1|12509.2|12507.7|12512.3|12511.4|12505.6|12504.4|1608
1594735500000|2020-07-14 14:05:00|12509.4|12507.9|12504.7|12503.8|12514.3|12512.8|12504.6|12503.7|1516
1594735800000|2020-07-14 14:10:00|12505|12503.5|12500.1|12498.6|12511.1|12510|12497.7|12496.2|1363
1594736100000|2020-07-14 14:15:00|12500|12498.5|12516.4|12515.5|12516.9|12515.7|12500|12498.5|1436
1594736400000|2020-07-14 14:20:00|12516.7|12515.2|12526.3|12524.8|12528.6|12527.4|12515|12514.1|1255
1594736700000|2020-07-14 14:25:00|12526|12525.1|12533.8|12532.3|12534.7|12533.4|12525.2|12524.2|1169
1594737000000|2020-07-14 14:30:00|12533.9|12532.4|12539.1|12538.2|12542.7|12541.3|12533.7|12532.4|1375
1594737300000|2020-07-14 14:35:00|12539.4|12537.9|12526.7|12525.2|12539.4|12538.1|12525.6|12524.4|1146
1594737600000|2020-07-14 14:40:00|12526.9|12525.4|12527.8|12526.3|12532.1|12530.7|12525|12523.5|1300
1594737900000|2020-07-14 14:45:00|12527.6|12526.1|12527.2|12526.3|12535.2|12534.1|12525.4|12524.1|1273
1594738200000|2020-07-14 14:50:00|12527.3|12526.4|12529.3|12527.8|12536.9|12535.4|12524.5|12523.1|1214
1594738500000|2020-07-14 14:55:00|12529.2|12527.7|12530.4|12528.9|12531.6|12530.1|12525.1|12523.6|1133
1594738800000|2020-07-14 15:00:00|12530.6|12529.1|12528.8|12527.3|12536.5|12535.4|12526.7|12525.2|1019
1594739100000|2020-07-14 15:05:00|12528.7|12527.2|12534.7|12533.2|12537.1|12535.6|12522.6|12521.1|1222
1594739400000|2020-07-14 15:10:00|12534.8|12533.3|12534.5|12533|12540.9|12539.4|12532.5|12531|1080
1594739700000|2020-07-14 15:15:00|12534.4|12532.9|12534.5|12533|12538.6|12537.2|12529.8|12528.5|1065
1594740000000|2020-07-14 15:20:00|12534.6|12533.1|12534.8|12533.9|12538.3|12536.8|12531.1|12529.6|1015
1594740300000|2020-07-14 15:25:00|12535|12534.1|12535.4|12533.9|12537.9|12536.4|12533.3|12531.8|842
1594740600000|2020-07-14 15:30:00|12535.3|12533.8|12540.9|12539.4|12542.6|12541.7|12533.8|12532.4|991
1594740900000|2020-07-14 15:35:00|12540.7|12539.8|12539.2|12538.3|12545.2|12544|12538.7|12537.5|924
1594741200000|2020-07-14 15:40:00|12539.1|12538.2|12550.9|12550|12552|12550.9|12538|12536.9|817
1594741500000|2020-07-14 15:45:00|12551|12550.1|12545.9|12545|12552.8|12551.5|12543.8|12542.5|1045
1594741800000|2020-07-14 15:50:00|12545.8|12544.9|12543.5|12542|12549.6|12548.4|12542.9|12541.4|716
1594742100000|2020-07-14 15:55:00|12543.6|12542.1|12545.1|12544.2|12546.6|12545.7|12541.8|12540.6|742
1594742400000|2020-07-14 16:00:00|12544.9|12544|12548.9|12547.4|12548.9|12547.4|12544|12542.6|603
1594742700000|2020-07-14 16:05:00|12548.8|12547.3|12545.9|12545|12549.3|12548.2|12543.3|12542.3|502
1594743000000|2020-07-14 16:10:00|12545.8|12544.9|12548|12547.1|12548.4|12547.2|12545.8|12544.7|508
1594743300000|2020-07-14 16:15:00|12547.8|12546.9|12554.2|12552.7|12556.1|12555.1|12546.3|12545.3|627
1594743600000|2020-07-14 16:20:00|12554.3|12552.8|12548.9|12548|12554.5|12553.2|12548.8|12547.6|632
1594743900000|2020-07-14 16:25:00|12549.3|12547.8|12546.7|12545.2|12550.4|12549.2|12545.4|12544.4|631
1594744200000|2020-07-14 16:30:00|12546.6|12545.1|12549.2|12547.7|12551.8|12550.7|12546.5|12545.1|543
1594744500000|2020-07-14 16:35:00|12549.4|12547.9|12550.7|12549.2|12553.5|12552.3|12548.8|12547.9|465
1594744800000|2020-07-14 16:40:00|12550.6|12549.1|12547.2|12545.7|12552.2|12551.3|12545.8|12544.6|649
1594745100000|2020-07-14 16:45:00|12547.6|12546.1|12549.1|12548.2|12551.1|12550|12546.9|12546|624
1594745400000|2020-07-14 16:50:00|12549.5|12548|12544.5|12543|12549.8|12548.9|12543.7|12542.7|623
1594745700000|2020-07-14 16:55:00|12544.6|12543.1|12548.3|12546.8|12550|12548.9|12544.5|12543.1|626
1594746000000|2020-07-14 17:00:00|12548.4|12546.9|12547.8|12546.3|12550.2|12548.9|12545|12544|710
1594746300000|2020-07-14 17:05:00|12547.9|12546.9|12546.2|12545.3|12550.6|12549.7|12545|12544|540
1594746600000|2020-07-14 17:10:00|12546.1|12545.2|12550.2|12548.7|12551.8|12550.5|12546.1|12544.9|453
1594746900000|2020-07-14 17:15:00|12549.8|12548.9|12551.5|12550|12552.5|12551.5|12549.8|12548.9|483
1594747200000|2020-07-14 17:20:00|12551.4|12549.9|12549.5|12548.6|12553.2|12552.3|12548.9|12548|526
1594747500000|2020-07-14 17:25:00|12549.3|12548.4|12551.2|12550.3|12553.6|12552.4|12549.1|12547.9|484
1594747800000|2020-07-14 17:30:00|12551.1|12550.2|12552.6|12551.7|12553.6|12552.5|12550.3|12549.4|491
1594748100000|2020-07-14 17:35:00|12552.7|12551.8|12554.9|12553.4|12555.2|12554|12551.4|12550.2|569
1594748400000|2020-07-14 17:40:00|12554.8|12553.3|12553.3|12552.4|12555.2|12554.1|12552.6|12551.5|532
1594748700000|2020-07-14 17:45:00|12553.2|12552.3|12557.8|12556.9|12558.1|12557.2|12552.9|12551.8|499
1594749000000|2020-07-14 17:50:00|12557.7|12556.8|12560.6|12559.1|12562.3|12561|12557.2|12556.1|362
1594749300000|2020-07-14 17:55:00|12560.7|12559.2|12557|12555.5|12561.8|12560.5|12551.9|12550.6|855
1594749600000|2020-07-14 18:00:00|12557.2|12555.7|12556.9|12555.4|12561.5|12560.1|12554.1|12552.7|1056
1594749900000|2020-07-14 18:05:00|12557|12555.5|12554.3|12552.8|12557.9|12556.4|12552.2|12550.9|713
1594750200000|2020-07-14 18:10:00|12554.2|12552.7|12557.2|12555.7|12558.3|12556.9|12554.2|12552.7|709
1594750500000|2020-07-14 18:15:00|12557.4|12555.9|12560.9|12559.4|12562.1|12560.7|12556.5|12555.2|734
1594750800000|2020-07-14 18:20:00|12561|12559.5|12561.2|12559.7|12563.6|12562.1|12560|12558.5|585
1594751100000|2020-07-14 18:25:00|12561.1|12559.6|12562.1|12560.6|12562.6|12561.2|12558.3|12557.1|477
1594751400000|2020-07-14 18:30:00|12562.4|12560.9|12562.9|12562|12564.6|12563.1|12562.1|12560.7|494
1594751700000|2020-07-14 18:35:00|12563|12562.1|12559.9|12559|12563.5|12562.6|12559.4|12558.3|568
1594752000000|2020-07-14 18:40:00|12559.8|12558.9|12556.9|12556|12561.3|12560.1|12556.7|12555.5|462
1594752300000|2020-07-14 18:45:00|12556.8|12555.9|12553.2|12552.3|12559.8|12558.4|12553.1|12552.2|555
1594752600000|2020-07-14 18:50:00|12553.4|12551.9|12559.3|12558.4|12559.5|12558.4|12552.9|12551.9|455
1594752900000|2020-07-14 18:55:00|12559.2|12558.3|12556.8|12555.9|12561.4|12560.1|12555.9|12555|689
1594753200000|2020-07-14 19:00:00|12556.7|12555.8|12550.2|12548.7|12557.4|12556.1|12548.7|12547.8|791
1594753500000|2020-07-14 19:05:00|12549.9|12549|12549.7|12548.2|12553.2|12551.9|12548.9|12547.6|747
1594753800000|2020-07-14 19:10:00|12549.8|12548.3|12551.1|12549.6|12552.7|12551.6|12549.2|12548.3|480
1594754100000|2020-07-14 19:15:00|12551|12549.5|12550.5|12549|12552|12551.1|12548.6|12547.7|606
1594754400000|2020-07-14 19:20:00|12550.4|12548.9|12555.2|12554.3|12555.9|12554.6|12550.4|12548.9|491
1594754700000|2020-07-14 19:25:00|12555.4|12554.5|12554.1|12553.2|12558|12557.1|12553.7|12552.5|442
1594755000000|2020-07-14 19:30:00|12554.2|12553.3|12557.1|12556.2|12557.5|12556.4|12553.2|12552.3|490
1594755300000|2020-07-14 19:35:00|12557.4|12555.9|12554.3|12552.8|12557.4|12556.1|12552.8|12551.6|433
1594755600000|2020-07-14 19:40:00|12554.2|12552.7|12555.6|12554.1|12558|12557|12553.1|12551.9|470
1594755900000|2020-07-14 19:45:00|12555.7|12554.2|12554.3|12553.4|12555.7|12554.4|12553.3|12552|351
1594756200000|2020-07-14 19:50:00|12554.7|12553.2|12553.6|12552.1|12557.7|12556.4|12553|12551.5|680
1594756500000|2020-07-14 19:55:00|12553.4|12551.9|12551.5|12550|12553.7|12552.4|12550.9|12549.8|623
1594756800000|2020-07-14 20:00:00|12551.1|12550.2|12553.2|12551.7|12553.5|12552.3|12550|12548.8|314
1594757100000|2020-07-14 20:05:00|12553|12551.5|12553.3|12551.8|12553.7|12552.5|12551.5|12550|213
1594757400000|2020-07-14 20:10:00|12553.4|12551.9|12553.2|12551.7|12554.9|12553.4|12552|12550.8|291
1594757700000|2020-07-14 20:15:00|12553.1|12551.6|12552.5|12551|12553.6|12552.4|12552|12550.7|160
1594758000000|2020-07-14 20:20:00|12552.4|12550.9|12554.2|12552.7|12554.5|12553|12552.2|12550.9|68
1594758300000|2020-07-14 20:25:00|12554.3|12552.8|12552|12550.5|12554.5|12553.3|12551.4|12550.3|229
1594758600000|2020-07-14 20:30:00|12552.2|12550.7|12554.8|12553.3|12554.8|12553.3|12551.5|12550.3|183
1594758900000|2020-07-14 20:35:00|12554.7|12553.2|12554.6|12553.1|12556|12554.7|12553.3|12551.8|219
1594759200000|2020-07-14 20:40:00|12554.7|12553.2|12556.4|12554.9|12557.5|12556.2|12554.6|12553.1|180
1594759500000|2020-07-14 20:45:00|12556.5|12555|12556|12554.5|12558.3|12556.8|12555.9|12554.4|269
1594759800000|2020-07-14 20:50:00|12556.1|12554.6|12555.4|12553.9|12556.7|12555.2|12554.9|12553.4|184
1594760100000|2020-07-14 20:55:00|12555.3|12553.8|12553.8|12552.3|12558.1|12556|12553.7|12551.7|420
1594760400000|2020-07-14 21:00:00|12554.2|12551.9|12563.6|12555.2|12563.6|12556.1|12554.2|12547.7|59
1594760700000|2020-07-14 21:05:00|12564.6|12554.5|12563.6|12553.8|12567.1|12556.4|12562.1|12552.6|120
1594761000000|2020-07-14 21:10:00|12564.1|12553.7|12563.8|12554.3|12566.6|12554.8|12563.1|12552.8|243
1594761300000|2020-07-14 21:15:00|12564.3|12553.8|12563.1|12553.4|12564.5|12554.5|12561.1|12552.3|231
1594761600000|2020-07-14 21:20:00|12563.3|12553.3|12564.4|12555.8|12565.8|12557|12560.6|12552.4|218
1594761900000|2020-07-14 21:25:00|12564.7|12555.6|12563.5|12556.2|12565.5|12557.8|12561.7|12554.1|253
1594762200000|2020-07-14 21:30:00|12563.3|12556|12555.6|12549.7|12563.9|12556.4|12553.6|12547.1|520
1594762500000|2020-07-14 21:35:00|12555.7|12549.3|12554.9|12547.4|12556.6|12551.4|12552.5|12546.4|239
1594762800000|2020-07-14 21:40:00|12554.1|12547.6|12555.6|12547.6|12557.4|12549.7|12553.7|12545.6|533
1594763100000|2020-07-14 21:45:00|12555.8|12547.7|12554.3|12549.1|12556.8|12549.1|12553.3|12546.3|1152
1594763400000|2020-07-14 21:50:00|12555.4|12549.3|12556.1|12548.7|12557.2|12549.3|12554.4|12546.1|1675
1594763700000|2020-07-14 21:55:00|12556.2|12548.6|12563.7|12551.7|12566.2|12555.4|12554.3|12547.1|939
1594764000000|2020-07-14 22:00:00|12563.6|12551.9|12565.6|12563.5|12566.4|12563.8|12561.1|12551.9|845
1594764300000|2020-07-14 22:05:00|12565.7|12563.8|12566.3|12564.8|12568.2|12565.7|12565.1|12563.3|340
1594764600000|2020-07-14 22:10:00|12566.4|12564.9|12567.4|12565.9|12567.9|12566.4|12565.8|12564|191
1594764900000|2020-07-14 22:15:00|12567.5|12566|12568.5|12567|12569.2|12567.4|12566.5|12565|309
1594765200000|2020-07-14 22:20:00|12568.6|12567.1|12570.3|12568.8|12570.5|12568.9|12567.9|12566.4|349
1594765500000|2020-07-14 22:25:00|12570.4|12568.9|12570.8|12569.3|12571.6|12570|12570.2|12568.4|186
1594765800000|2020-07-14 22:30:00|12571.1|12569|12571.6|12570.1|12572.8|12570.7|12567.2|12565.7|428
1594766100000|2020-07-14 22:35:00|12571.7|12570.2|12571.2|12569.7|12571.7|12570.2|12570.1|12568.1|269
1594766400000|2020-07-14 22:40:00|12571.1|12569.6|12572.6|12571.1|12572.9|12571.2|12570.8|12568.9|222
1594766700000|2020-07-14 22:45:00|12572.7|12571.2|12573.7|12572.2|12574.9|12573.4|12571.5|12570|323
1594767000000|2020-07-14 22:50:00|12573.8|12572.3|12574.9|12573.4|12575.8|12574.2|12573.5|12571.3|266
1594767300000|2020-07-14 22:55:00|12574.8|12573.3|12572.2|12570.7|12574.8|12573.3|12572|12570.5|255
1594767600000|2020-07-14 23:00:00|12572.3|12570.8|12571.5|12570|12573.5|12572|12571.3|12569.7|171
1594767900000|2020-07-14 23:05:00|12571.4|12569.9|12570.5|12569|12571.5|12570|12569.2|12567.7|186
1594768200000|2020-07-14 23:10:00|12570.4|12568.9|12571.8|12570.3|12571.9|12570.6|12569.6|12567.7|216
1594768500000|2020-07-14 23:15:00|12572|12570.5|12571.2|12569.7|12572|12570.5|12570.2|12568.7|233
1594768800000|2020-07-14 23:20:00|12571.1|12569.6|12571|12569.5|12572.3|12570.8|12570.7|12569.2|154
1594769100000|2020-07-14 23:25:00|12571.1|12569.6|12570.3|12568.8|12571.8|12570.3|12570.3|12568.8|178
1594769400000|2020-07-14 23:30:00|12570.5|12569|12568.7|12567.2|12570.9|12569.4|12568.4|12567|276
1594769700000|2020-07-14 23:35:00|12569.2|12567.7|12568.7|12567.2|12570.2|12569|12568.2|12566.7|209
1594770000000|2020-07-14 23:40:00|12568.8|12567.3|12566.5|12565|12568.9|12567.6|12565.2|12563.7|194
1594770300000|2020-07-14 23:45:00|12566.6|12565.1|12566.2|12564.7|12567.1|12565.6|12564.5|12563|189
1594770600000|2020-07-14 23:50:00|12566.1|12564.6|12566.6|12565.1|12566.7|12565.2|12564.6|12563.1|180
1594770900000|2020-07-14 23:55:00|12566.5|12565|12569.6|12568.1|12570|12568.5|12566.5|12565|191
1594771200000|2020-07-15 00:00:00|12569.7|12568.2|12578.6|12577.1|12578.9|12577.4|12569.1|12567.6|506
1594771500000|2020-07-15 00:05:00|12578.5|12577|12584.6|12583.1|12585.3|12583.8|12578.4|12576.9|520
1594771800000|2020-07-15 00:10:00|12584.9|12583.4|12579.5|12578|12586|12584.6|12578.4|12576.9|554
1594772100000|2020-07-15 00:15:00|12579.7|12578.2|12578.3|12576.8|12581.5|12580|12577.6|12576.1|352
1594772400000|2020-07-15 00:20:00|12578.4|12576.9|12575.2|12573.7|12579.3|12577.8|12573.6|12572.1|428
1594772700000|2020-07-15 00:25:00|12575.4|12573.9|12575.4|12573.9|12576.6|12575.1|12570.8|12569.3|522
1594773000000|2020-07-15 00:30:00|12575.3|12573.8|12573.5|12572|12577.2|12575.7|12572.9|12571.4|426
1594773300000|2020-07-15 00:35:00|12573.7|12572.2|12574|12572.5|12574.9|12573.4|12571|12569.5|398
1594773600000|2020-07-15 00:40:00|12573.9|12572.4|12575.4|12573.9|12575.6|12574.1|12571.5|12570|341
1594773900000|2020-07-15 00:45:00|12575.3|12573.8|12575.5|12574|12576.6|12575.1|12573.4|12571.9|316
1594774200000|2020-07-15 00:50:00|12575.4|12573.9|12573.6|12572.1|12575.9|12574.4|12571.3|12570.1|355
1594774500000|2020-07-15 00:55:00|12573.5|12572|12573.9|12572.4|12574|12572.5|12570.8|12569.3|390
1594774800000|2020-07-15 01:00:00|12574|12572.5|12573.1|12571.6|12575.9|12574.4|12572.9|12571.4|368
1594775100000|2020-07-15 01:05:00|12573|12571.5|12572|12570.5|12573.3|12571.8|12570.4|12568.9|384
1594775400000|2020-07-15 01:10:00|12571.6|12570.1|12575.2|12573.7|12575.6|12574.1|12571.6|12570.1|268
1594775700000|2020-07-15 01:15:00|12575.3|12573.8|12576.6|12575.1|12578.4|12576.9|12574.6|12573.1|361
1594776000000|2020-07-15 01:20:00|12576.7|12575.2|12577|12575.5|12578.5|12577|12575.9|12574.4|331
1594776300000|2020-07-15 01:25:00|12576.9|12575.4|12585.2|12583.7|12586.3|12585|12576.9|12575.4|480
1594776600000|2020-07-15 01:30:00|12585.3|12583.8|12583.1|12581.6|12588.2|12586.7|12581.5|12580.1|711
1594776900000|2020-07-15 01:35:00|12583.2|12581.7|12579.8|12578.3|12583.6|12582.1|12579.3|12577.8|530
1594777200000|2020-07-15 01:40:00|12579.9|12578.4|12578.9|12577.4|12581.2|12579.7|12576.8|12575.3|534
1594777500000|2020-07-15 01:45:00|12579.2|12577.7|12581.8|12580.3|12581.9|12580.6|12576.9|12575.4|558
1594777800000|2020-07-15 01:50:00|12582.4|12580.9|12580.8|12579.3|12584.8|12583.3|12580.4|12578.9|519
1594778100000|2020-07-15 01:55:00|12581|12579.5|12581.5|12580|12583.5|12582|12579.3|12577.8|450
1594778400000|2020-07-15 02:00:00|12581.8|12580.3|12578.7|12577.2|12582.3|12580.8|12577.7|12576.4|365
1594778700000|2020-07-15 02:05:00|12578.8|12577.3|12580.6|12579.1|12581.6|12580.4|12578.4|12576.9|386
1594779000000|2020-07-15 02:10:00|12580.9|12579.4|12580.9|12579.4|12582.5|12581.3|12578.1|12576.6|338
1594779300000|2020-07-15 02:15:00|12581|12579.5|12579.7|12578.2|12581.8|12580.3|12578.3|12577.1|305
1594779600000|2020-07-15 02:20:00|12579.5|12578|12580.3|12578.8|12581.8|12580.3|12578.5|12577|439
1594779900000|2020-07-15 02:25:00|12580.2|12578.7|12580.9|12579.4|12582|12580.8|12579|12577.5|391
1594780200000|2020-07-15 02:30:00|12581|12579.5|12579.2|12578.3|12581.6|12580.3|12578.6|12577.2|386
1594780500000|2020-07-15 02:35:00|12579.4|12577.9|12577|12576.1|12580.5|12579.3|12577|12575.9|239
1594780800000|2020-07-15 02:40:00|12577.1|12576.2|12575.4|12573.9|12577.4|12576.2|12574.5|12573.5|312
1594781100000|2020-07-15 02:45:00|12575.5|12574|12575.2|12573.7|12576.8|12575.6|12573.6|12572.6|333
1594781400000|2020-07-15 02:50:00|12574.8|12573.3|12576.1|12574.6|12576.2|12575.1|12574|12572.7|197
1594781700000|2020-07-15 02:55:00|12576|12574.5|12575.5|12574|12577.1|12576|12573.8|12572.7|328
1594782000000|2020-07-15 03:00:00|12575|12573.5|12574.8|12573.3|12575.7|12574.2|12572.2|12571|447
1594782300000|2020-07-15 03:05:00|12574.6|12573.1|12573.3|12571.8|12575.6|12574.1|12572.7|12571.6|351
1594782600000|2020-07-15 03:10:00|12573.2|12571.7|12572.8|12571.3|12575.2|12574.3|12572.1|12570.9|421
1594782900000|2020-07-15 03:15:00|12572.9|12571.4|12568.6|12567.1|12573.8|12572.4|12567.4|12566.1|406
1594783200000|2020-07-15 03:20:00|12568.4|12566.9|12569.5|12568|12570.5|12569|12567.3|12565.8|301
1594783500000|2020-07-15 03:25:00|12569.4|12567.9|12567.3|12565.8|12570.7|12569.2|12566.4|12565|283
1594783800000|2020-07-15 03:30:00|12567.1|12565.6|12565.8|12564.9|12568.7|12567.2|12564.6|12563.5|322
1594784100000|2020-07-15 03:35:00|12565.7|12564.8|12565.5|12564.6|12567.5|12566.3|12565.2|12564.2|367
1594784400000|2020-07-15 03:40:00|12566|12564.5|12565.3|12564.4|12566.7|12565.3|12564.2|12563|240
1594784700000|2020-07-15 03:45:00|12565.2|12564.3|12568.4|12567.5|12569.3|12568.1|12565.2|12563.9|326
1594785000000|2020-07-15 03:50:00|12568.7|12567.8|12568.8|12567.3|12569.7|12568.5|12567.6|12566.6|305
1594785300000|2020-07-15 03:55:00|12568.9|12567.4|12569.8|12568.3|12570|12568.6|12567.5|12566.6|258
1594785600000|2020-07-15 04:00:00|12569.7|12568.2|12568.8|12567.3|12571.4|12569.9|12568|12567.1|241
1594785900000|2020-07-15 04:05:00|12568.7|12567.2|12568.9|12567.4|12569.2|12567.8|12567.7|12566.6|205
1594786200000|2020-07-15 04:10:00|12568.8|12567.3|12568.1|12566.6|12569.6|12568.1|12567.8|12566.4|205
1594786500000|2020-07-15 04:15:00|12568|12566.5|12571.3|12569.8|12571.8|12570.3|12567.1|12566|239
1594786800000|2020-07-15 04:20:00|12571|12569.5|12573.3|12571.8|12573.6|12572.1|12570.4|12569.3|265
1594787100000|2020-07-15 04:25:00|12572.8|12571.3|12574.1|12573.2|12576|12574.7|12572.1|12570.7|311
1594787400000|2020-07-15 04:30:00|12574.2|12573.3|12575.3|12573.8|12577.9|12576.7|12573.7|12572.4|367
1594787700000|2020-07-15 04:35:00|12575.4|12573.9|12574.4|12572.9|12576|12574.5|12574|12572.5|246
1594788000000|2020-07-15 04:40:00|12574.3|12572.8|12573.4|12571.9|12574.9|12573.5|12573.2|12571.7|190
1594788300000|2020-07-15 04:45:00|12572.8|12571.8|12573.2|12572.3|12575.2|12574.3|12572.6|12571.7|303
1594788600000|2020-07-15 04:50:00|12573.3|12572.4|12573.2|12571.7|12574|12573.1|12571.6|12570.6|238
1594788900000|2020-07-15 04:55:00|12572.9|12572|12574.1|12572.6|12577.4|12575.9|12572.8|12571.7|383
1594789200000|2020-07-15 05:00:00|12573.9|12572.4|12573.8|12572.3|12576.4|12574.9|12571.6|12570.5|510
1594789500000|2020-07-15 05:05:00|12573.9|12572.4|12573.8|12572.3|12575|12573.5|12573.5|12572|262
1594789800000|2020-07-15 05:10:00|12573.9|12572.4|12573.3|12571.8|12574.3|12572.8|12572.5|12571|244
1594790100000|2020-07-15 05:15:00|12573.4|12571.9|12574.7|12573.2|12575.3|12573.8|12572.8|12571.3|274
1594790400000|2020-07-15 05:20:00|12574.5|12573|12574.2|12572.7|12576.1|12574.6|12573.7|12572.5|279
1594790700000|2020-07-15 05:25:00|12574.3|12572.8|12575.6|12574.1|12577.8|12576.3|12574.3|12572.8|342
1594791000000|2020-07-15 05:30:00|12575.7|12574.2|12576.4|12574.9|12577.5|12576|12573.9|12572.6|306
1594791300000|2020-07-15 05:35:00|12576.5|12575|12576.9|12575.4|12579.3|12578.1|12575.8|12574.3|244
1594791600000|2020-07-15 05:40:00|12577|12575.5|12578.1|12576.6|12578.4|12576.9|12575.6|12574.5|301
1594791900000|2020-07-15 05:45:00|12578.2|12576.7|12578|12576.5|12578.7|12577.2|12576.3|12575.1|286
1594792200000|2020-07-15 05:50:00|12578.1|12576.6|12575|12574.1|12578.6|12577.2|12574.6|12573.5|353
1594792500000|2020-07-15 05:55:00|12574.9|12574|12578.6|12574.6|12579.8|12578.3|12574.4|12572.6|440
1594792800000|2020-07-15 06:00:00|12578.7|12574.7|12575.6|12574.1|12583.2|12581.7|12574.1|12572.6|744
1594793100000|2020-07-15 06:05:00|12575.7|12574.2|12579.7|12578.2|12581.9|12580.4|12575.7|12574.2|520
1594793400000|2020-07-15 06:10:00|12579.6|12578.1|12583.8|12582.3|12584.6|12583.1|12579.1|12577.6|447
1594793700000|2020-07-15 06:15:00|12583.2|12581.7|12588.4|12586.9|12590.4|12589|12583.2|12581.7|408
1594794000000|2020-07-15 06:20:00|12588.5|12587|12585.8|12584.3|12588.6|12587.1|12585.2|12583.9|403
1594794300000|2020-07-15 06:25:00|12585.6|12584.1|12590.4|12588.9|12592.7|12591.2|12585.6|12584.1|381
1594794600000|2020-07-15 06:30:00|12590.2|12588.7|12591.9|12591|12595|12593.7|12589.6|12588.3|408
1594794900000|2020-07-15 06:35:00|12591.8|12590.9|12594.2|12593.3|12595.1|12593.9|12590.8|12589.5|501
1594795200000|2020-07-15 06:40:00|12594.6|12593.1|12598.3|12596.8|12601.1|12599.8|12594.3|12593.1|417
1594795500000|2020-07-15 06:45:00|12598.2|12596.7|12598.4|12597.5|12600.3|12599|12595.9|12594.6|425
1594795800000|2020-07-15 06:50:00|12598.7|12597.2|12594.1|12592.6|12598.8|12597.5|12592.5|12591.3|478
1594796100000|2020-07-15 06:55:00|12593.8|12592.9|12591.2|12589.7|12597.3|12596.1|12590.7|12589.4|550
1594796400000|2020-07-15 07:00:00|12591.1|12590.2|12597.5|12596.6|12599.7|12598.4|12590.6|12589.3|715
1594796700000|2020-07-15 07:05:00|12597.6|12596.7|12595.7|12594.2|12606|12604.5|12594.7|12593.2|974
1594797000000|2020-07-15 07:10:00|12595.5|12594.6|12590.2|12589.3|12597.4|12596.1|12589.9|12588.8|810
1594797300000|2020-07-15 07:15:00|12590.3|12589.4|12588.2|12587.3|12593.3|12592.1|12588.1|12586.9|842
1594797600000|2020-07-15 07:20:00|12588.5|12587|12590.4|12589.5|12592.4|12591.4|12587|12585.8|757
1594797900000|2020-07-15 07:25:00|12590.5|12589.6|12593.3|12591.8|12593.6|12592.3|12588.4|12587.2|544
1594798200000|2020-07-15 07:30:00|12592.9|12592|12600.8|12599.9|12601.5|12600.5|12592.7|12591.4|756
1594798500000|2020-07-15 07:35:00|12600.9|12600|12593.3|12591.8|12601.5|12600.3|12592.5|12591.4|731
1594798800000|2020-07-15 07:40:00|12593.2|12591.7|12602.4|12601.5|12604.9|12603.4|12593.2|12591.7|1081
1594799100000|2020-07-15 07:45:00|12602.7|12601.8|12606.8|12605.9|12608|12607.1|12600.3|12599.4|940
1594799400000|2020-07-15 07:50:00|12606.9|12606|12607.9|12607|12613.6|12612.6|12606.5|12605.3|897
1594799700000|2020-07-15 07:55:00|12608|12607.1|12604.1|12602.6|12610.4|12609.3|12603.9|12602.6|690
1594800000000|2020-07-15 08:00:00|12604|12603.1|12610.4|12608.9|12614.5|12613.3|12603.9|12602.8|757
1594800300000|2020-07-15 08:05:00|12609.6|12608.7|12609.8|12608.9|12611.6|12610.4|12607.9|12606.6|621
1594800600000|2020-07-15 08:10:00|12610.1|12608.6|12607.3|12606.4|12611.4|12610.1|12606.5|12605.4|584
1594800900000|2020-07-15 08:15:00|12607.2|12606.3|12609.1|12608.2|12609.9|12608.9|12606.6|12605.2|570
1594801200000|2020-07-15 08:20:00|12609.3|12607.8|12606.8|12605.9|12613.3|12612.4|12606.4|12605.5|600
1594801500000|2020-07-15 08:25:00|12607|12606.1|12621.3|12619.8|12621.4|12620.2|12603.8|12602.6|763
1594801800000|2020-07-15 08:30:00|12621.2|12619.7|12618.1|12617.2|12628|12626.5|12617.9|12616.7|920
1594802100000|2020-07-15 08:35:00|12618.2|12617.3|12613.1|12611.6|12618.7|12617.4|12612.1|12611.2|687
1594802400000|2020-07-15 08:40:00|12612.7|12611.8|12609.8|12608.9|12613.4|12612.2|12608.8|12607.8|656
1594802700000|2020-07-15 08:45:00|12609.6|12608.7|12605.4|12603.9|12611.5|12610.6|12604.5|12603|670
1594803000000|2020-07-15 08:50:00|12605.3|12603.8|12602.7|12601.2|12607.4|12606.2|12601.2|12600.3|679
1594803300000|2020-07-15 08:55:00|12602.8|12601.3|12606.9|12605.4|12609.3|12608.1|12600.7|12599.5|753
1594803600000|2020-07-15 09:00:00|12606.4|12605.5|12603.2|12602.3|12608.2|12606.9|12602.4|12601.3|728
1594803900000|2020-07-15 09:05:00|12603.3|12602.4|12603.7|12602.8|12607.4|12606.1|12602.5|12601.1|633
1594804200000|2020-07-15 09:10:00|12603.8|12602.9|12599.7|12598.8|12605.2|12604.1|12599.3|12598.4|600
1594804500000|2020-07-15 09:15:00|12599.8|12598.9|12600.1|12599.2|12600.4|12599.4|12597.2|12596|639
1594804800000|2020-07-15 09:20:00|12600|12599.1|12594.9|12594|12600.4|12599.3|12594.1|12592.8|594
1594805100000|2020-07-15 09:25:00|12595|12594.1|12597.9|12597|12600.7|12599.8|12594.9|12594|500
1594805400000|2020-07-15 09:30:00|12598|12597.1|12602.4|12600.9|12602.5|12601.3|12596.8|12595.5|749
1594805700000|2020-07-15 09:35:00|12602.2|12601.3|12606.4|12604.9|12607.8|12606.6|12600.8|12599.9|779
1594806000000|2020-07-15 09:40:00|12605.9|12605|12604.1|12603.2|12608.9|12607.8|12601.8|12600.6|645
1594806300000|2020-07-15 09:45:00|12604.2|12603.3|12610.1|12608.6|12610.2|12608.7|12602.5|12601.4|581
1594806600000|2020-07-15 09:50:00|12609.7|12608.8|12604.6|12603.1|12611|12609.8|12599.6|12598.7|697
1594806900000|2020-07-15 09:55:00|12604.4|12603.5|12603.6|12602.7|12606.3|12605.4|12600.9|12600|584
1594807200000|2020-07-15 10:00:00|12603.5|12602.6|12609.9|12609|12610.2|12609.3|12601.7|12600.6|560
1594807500000|2020-07-15 10:05:00|12609.8|12608.9|12617.2|12616.3|12617.2|12616.3|12609.8|12608.9|617
1594807800000|2020-07-15 10:10:00|12617.3|12616.4|12624.3|12622.8|12627.6|12626.4|12616.3|12615.4|985
1594808100000|2020-07-15 10:15:00|12623.9|12623|12622.1|12621.2|12626.7|12625.5|12620.6|12619.7|548
1594808400000|2020-07-15 10:20:00|12622.7|12621.8|12620.1|12618.6|12625.5|12624.6|12619.6|12618.5|522
1594808700000|2020-07-15 10:25:00|12620|12618.5|12617.8|12616.9|12620|12618.8|12613.5|12612.6|758
1594809000000|2020-07-15 10:30:00|12617.9|12617|12624.9|12624|12626.6|12625.5|12617.9|12616.7|630
1594809300000|2020-07-15 10:35:00|12624.8|12623.9|12627.9|12627|12629.2|12627.8|12624.8|12623.5|631
1594809600000|2020-07-15 10:40:00|12628|12627.1|12628.3|12627.4|12629.9|12628.7|12626.8|12625.9|632
1594809900000|2020-07-15 10:45:00|12628.4|12627.5|12633|12632.1|12634.8|12633.7|12627.8|12626.9|785
1594810200000|2020-07-15 10:50:00|12633.1|12631.6|12634.1|12633.2|12635.3|12634.3|12631.3|12630.1|704
1594810500000|2020-07-15 10:55:00|12634.2|12633.3|12626.6|12625.1|12636|12635|12623.7|12622.8|702
1594810800000|2020-07-15 11:00:00|12626.7|12625.8|12630.1|12629.2|12632.5|12631.2|12626.7|12625.4|682
1594811100000|2020-07-15 11:05:00|12630|12629.1|12627.9|12627|12633.4|12632.3|12627.9|12627|608
1594811400000|2020-07-15 11:10:00|12627.7|12626.8|12625.1|12624.2|12628.3|12627.2|12624|12622.7|637
1594811700000|2020-07-15 11:15:00|12625.2|12624.3|12618.6|12617.7|12626.9|12626|12618.5|12617.5|609
1594812000000|2020-07-15 11:20:00|12618.5|12617.6|12618.1|12617.2|12623.9|12623|12614.8|12613.8|783
1594812300000|2020-07-15 11:25:00|12618|12617.1|12625|12624.1|12625.5|12624.6|12618|12617|529
1594812600000|2020-07-15 11:30:00|12624.9|12624|12626|12625.1|12627.5|12626.6|12622.1|12621.2|645
1594812900000|2020-07-15 11:35:00|12625.9|12625|12626.1|12625.2|12629.2|12628.3|12624|12623|705
1594813200000|2020-07-15 11:40:00|12626|12625.1|12629.9|12629|12631.2|12630.3|12624.5|12623.6|518
1594813500000|2020-07-15 11:45:00|12629.8|12628.9|12626.8|12625.9|12632.1|12631.2|12624.8|12623.9|616
1594813800000|2020-07-15 11:50:00|12626.9|12626|12629.4|12628.5|12632.3|12631.1|12626.9|12626|613
1594814100000|2020-07-15 11:55:00|12629.5|12628.6|12632.3|12631.4|12632.8|12631.8|12628.5|12627.5|578
1594814400000|2020-07-15 12:00:00|12632.5|12631.6|12633.9|12633|12636.4|12635.5|12630.9|12630|611
1594814700000|2020-07-15 12:05:00|12634|12633.1|12638.8|12637.9|12641.9|12641|12631.8|12630.9|544
1594815000000|2020-07-15 12:10:00|12638.9|12638|12638.9|12638|12642.6|12641.4|12637.8|12636.7|617
1594815300000|2020-07-15 12:15:00|12640.1|12639.2|12639.4|12638.5|12643.8|12642.9|12635.9|12635|731
1594815600000|2020-07-15 12:20:00|12639.7|12638.8|12636.2|12634.7|12640.1|12638.8|12633.6|12632.4|671
1594815900000|2020-07-15 12:25:00|12635.9|12635|12634.5|12632.2|12636.3|12635.4|12632.5|12631.5|581
1594816200000|2020-07-15 12:30:00|12634|12632.5|12632.5|12631.6|12636.8|12635.7|12632|12631.1|506
1594816500000|2020-07-15 12:35:00|12632.4|12631.5|12631.1|12630.2|12636.5|12635.6|12629.6|12628.4|544
1594816800000|2020-07-15 12:40:00|12631.2|12630.3|12627.3|12625.8|12632.4|12631.5|12625.1|12624.2|508
1594817100000|2020-07-15 12:45:00|12626.9|12626|12630.6|12629.7|12634.3|12633.2|12626|12625.1|632
1594817400000|2020-07-15 12:50:00|12630.7|12629.8|12635.4|12634.5|12635.7|12634.8|12630.5|12629.1|478
1594817700000|2020-07-15 12:55:00|12635.5|12634.6|12636.1|12635.2|12638.9|12638|12634.1|12633.2|686
1594818000000|2020-07-15 13:00:00|12636|12635.1|12638.4|12637.5|12639.7|12638.8|12634.9|12633.8|639
1594818300000|2020-07-15 13:05:00|12638.6|12637.7|12635.1|12634.2|12641.4|12640.3|12635|12633.6|749
1594818600000|2020-07-15 13:10:00|12635.3|12634.4|12636|12633.7|12641.2|12639.9|12631.5|12630.6|685
1594818900000|2020-07-15 13:15:00|12635.9|12633.5|12643.7|12642.2|12644.5|12643|12634.7|12632.1|691
1594819200000|2020-07-15 13:20:00|12643.6|12642.1|12641.9|12640.4|12645.4|12644|12640|12638.6|678
1594819500000|2020-07-15 13:25:00|12642|12640.5|12645.9|12644.4|12647.6|12646.3|12640.9|12639.6|707
1594819800000|2020-07-15 13:30:00|12646.1|12645|12642.8|12641.9|12650.4|12649.2|12641.2|12640|1074
1594820100000|2020-07-15 13:35:00|12642.9|12642|12629.3|12627.8|12646|12645.1|12629.3|12627.8|1199
1594820400000|2020-07-15 13:40:00|12629.5|12628|12627.9|12626.4|12634.1|12633|12623.4|12622.5|1023
1594820700000|2020-07-15 13:45:00|12627.8|12626.3|12616.8|12615.3|12628.2|12626.7|12616.7|12615.2|1051
1594821000000|2020-07-15 13:50:00|12617.1|12615.6|12612.8|12611.3|12620.8|12619.5|12605.5|12604|1055
1594821300000|2020-07-15 13:55:00|12612.7|12611.2|12606.8|12605.3|12616|12614.6|12604.6|12603.1|1056
1594821600000|2020-07-15 14:00:00|12606.6|12605.1|12603.1|12601.6|12611.3|12610.1|12600.6|12599.5|1143
1594821900000|2020-07-15 14:05:00|12603.2|12601.7|12606.6|12605.1|12606.8|12605.6|12602.8|12601.3|1128
1594822200000|2020-07-15 14:10:00|12606.4|12604.9|12601.3|12600.4|12607.9|12606.4|12600|12599|1245
1594822500000|2020-07-15 14:15:00|12601.5|12600.6|12599.9|12599|12604.4|12603.5|12596.8|12595.4|1306
1594822800000|2020-07-15 14:20:00|12600|12599.1|12608.4|12606.9|12609|12608.1|12599.3|12598|958
1594823100000|2020-07-15 14:25:00|12608.3|12606.8|12611.2|12609.7|12613.6|12612.7|12606.4|12605.5|1037
1594823400000|2020-07-15 14:30:00|12611.4|12610.3|12615.5|12614.6|12616.6|12615.7|12610.9|12609.6|1000
1594823700000|2020-07-15 14:35:00|12615.4|12614.5|12617.7|12616.2|12619.9|12619|12614.9|12613.9|874
1594824000000|2020-07-15 14:40:00|12617.6|12616.1|12615.7|12614.8|12619.4|12618.5|12612.1|12611.2|786
1594824300000|2020-07-15 14:45:00|12615.6|12614.7|12620.5|12619.6|12621.3|12620.1|12615.6|12614.7|704
1594824600000|2020-07-15 14:50:00|12620.6|12619.7|12615.8|12614.9|12621.6|12620.7|12613.6|12612.4|829
1594824900000|2020-07-15 14:55:00|12615.9|12615|12623.2|12622.3|12626|12625.1|12615.6|12614.7|1190
1594825200000|2020-07-15 15:00:00|12622.9|12622|12621.8|12620.9|12627|12626.1|12617.9|12617|1188
1594825500000|2020-07-15 15:05:00|12622.1|12621.2|12608.8|12607.3|12622.5|12621.6|12607.9|12607|1061
1594825800000|2020-07-15 15:10:00|12608.3|12607.4|12610.5|12609.6|12611.2|12610.3|12607.7|12606.8|701
1594826100000|2020-07-15 15:15:00|12610.4|12609.5|12599.7|12598.2|12610.4|12609.5|12598.8|12597.9|916
1594826400000|2020-07-15 15:20:00|12599.6|12598.1|12597.9|12597|12601.7|12600.6|12589.5|12588.2|1004
1594826700000|2020-07-15 15:25:00|12598|12597.1|12603.3|12602.4|12603.9|12603|12594.7|12593.8|721
1594827000000|2020-07-15 15:30:00|12603.5|12602.6|12609.6|12608.7|12610.7|12609.6|12603|12601.8|935
1594827300000|2020-07-15 15:35:00|12609.5|12608.6|12596.1|12594.6|12610.4|12609.3|12595.5|12594.3|945
1594827600000|2020-07-15 15:40:00|12596|12594.5|12591.6|12590.7|12596.2|12595.1|12587.1|12586.1|964
1594827900000|2020-07-15 15:45:00|12591.7|12590.8|12586.6|12585.1|12591.7|12590.8|12583.6|12582.5|921
1594828200000|2020-07-15 15:50:00|12586.7|12585.2|12586.5|12585.6|12589|12588.1|12584.3|12583.3|697
1594828500000|2020-07-15 15:55:00|12586.4|12585.5|12585.8|12584.3|12589.3|12588.2|12585.5|12584.3|668
1594828800000|2020-07-15 16:00:00|12585.9|12584.4|12580.8|12579.9|12587|12586.1|12579.8|12578.5|831
1594829100000|2020-07-15 16:05:00|12580.7|12579.8|12579|12578.1|12584.3|12583.2|12576.3|12575.4|723
1594829400000|2020-07-15 16:10:00|12579.1|12578.2|12585.8|12584.3|12585.8|12584.9|12577.5|12576.6|686
1594829700000|2020-07-15 16:15:00|12585.3|12584.4|12587.6|12586.7|12587.9|12587|12582.4|12581.5|683
1594830000000|2020-07-15 16:20:00|12587.5|12586.6|12585|12584.1|12588.9|12588|12584|12583.1|655
1594830300000|2020-07-15 16:25:00|12584.9|12584|12584.9|12584|12586.8|12585.9|12584.3|12583.4|481
1594830600000|2020-07-15 16:30:00|12584.8|12583.9|12578.9|12578|12585.2|12584.3|12577|12575.8|633
1594830900000|2020-07-15 16:35:00|12579.1|12578.2|12577.8|12576.9|12581|12580|12576.7|12575.5|670
1594831200000|2020-07-15 16:40:00|12578|12576.5|12578.7|12577.8|12581.6|12580.5|12576.7|12575.7|463
1594831500000|2020-07-15 16:45:00|12578.9|12578|12579.6|12578.7|12580.7|12579.8|12576|12575.1|541
1594831800000|2020-07-15 16:50:00|12579.5|12578.6|12587.9|12587|12589.1|12588.2|12578.3|12577.4|482
1594832100000|2020-07-15 16:55:00|12588|12587.1|12586|12585.1|12591.8|12590.9|12585.7|12584.6|789
1594832400000|2020-07-15 17:00:00|12585.9|12585|12589|12588.1|12592.2|12591.2|12585.3|12584.2|748
1594832700000|2020-07-15 17:05:00|12589.1|12588.2|12591.6|12590.7|12592.3|12591.4|12586.5|12585.5|443
1594833000000|2020-07-15 17:10:00|12591.4|12590.5|12590.6|12589.7|12593.9|12592.8|12588.4|12587.5|656
1594833300000|2020-07-15 17:15:00|12590.7|12589.8|12595.9|12595|12596.6|12595.7|12588.8|12587.8|517
1594833600000|2020-07-15 17:20:00|12596|12595.1|12595.7|12594.8|12597.9|12597|12595.6|12594.6|372
1594833900000|2020-07-15 17:25:00|12595.5|12594.6|12591.8|12590.9|12595.5|12594.6|12590.4|12589.4|401
1594834200000|2020-07-15 17:30:00|12591.7|12590.8|12594|12593.1|12595.4|12594.1|12590.6|12589.7|352
1594834500000|2020-07-15 17:35:00|12593.9|12593|12593.6|12592.7|12596.1|12595.2|12592.7|12591.7|316
1594834800000|2020-07-15 17:40:00|12593.7|12592.8|12594.9|12594|12596.1|12595|12593|12592.1|357
1594835100000|2020-07-15 17:45:00|12594.8|12593.9|12587.8|12586.9|12595.8|12594.9|12587.7|12586.8|388
1594835400000|2020-07-15 17:50:00|12587.9|12587|12586.9|12586|12591|12589.9|12586.6|12585.5|424
1594835700000|2020-07-15 17:55:00|12587|12586.1|12584.4|12582.9|12588|12587.1|12583|12581.9|430
1594836000000|2020-07-15 18:00:00|12584.5|12583|12585.5|12584.6|12586.4|12585.4|12582.1|12581|666
1594836300000|2020-07-15 18:05:00|12585.4|12584.5|12585.2|12584.3|12587.7|12586.7|12583.8|12582.9|364
1594836600000|2020-07-15 18:10:00|12585|12584.1|12588.7|12587.8|12588.9|12587.9|12585|12584|345
1594836900000|2020-07-15 18:15:00|12588.6|12587.7|12587.7|12586.8|12590|12589|12585.7|12584.8|551
1594837200000|2020-07-15 18:20:00|12587.8|12586.9|12586.4|12585.5|12588.2|12587.2|12584.7|12583.7|531
1594837500000|2020-07-15 18:25:00|12586.3|12585.4|12585|12583.5|12587.7|12586.5|12584.2|12582.8|588
1594837800000|2020-07-15 18:30:00|12584.7|12583.8|12588.6|12587.7|12589.6|12588.5|12584.5|12583.4|475
1594838100000|2020-07-15 18:35:00|12588.5|12587.6|12585.6|12584.7|12589.1|12588.1|12585|12583.8|423
1594838400000|2020-07-15 18:40:00|12585.7|12584.8|12588.8|12587.9|12589.4|12588.5|12585.6|12584.7|375
1594838700000|2020-07-15 18:45:00|12588.7|12587.8|12589.7|12588.8|12589.8|12588.9|12586.9|12585.9|213
1594839000000|2020-07-15 18:50:00|12589.8|12588.9|12584.6|12583.7|12590.5|12589.5|12584.2|12583.1|382
1594839300000|2020-07-15 18:55:00|12584.4|12583.5|12581.9|12581|12587.3|12586.3|12580.7|12579.8|547
1594839600000|2020-07-15 19:00:00|12581.3|12580.4|12583.5|12582.6|12584.8|12583.8|12581.2|12580.3|589
1594839900000|2020-07-15 19:05:00|12583.7|12582.2|12584.2|12583.3|12584.4|12583.5|12580.5|12579.6|591
1594840200000|2020-07-15 19:10:00|12584.1|12583.2|12580.8|12579.9|12584.1|12583.2|12580.2|12579.1|505
1594840500000|2020-07-15 19:15:00|12580.6|12579.7|12584|12583.1|12584.1|12583.1|12579.5|12578.4|501
1594840800000|2020-07-15 19:20:00|12584.3|12582.8|12584|12583.1|12585.8|12584.9|12583|12582.1|331
1594841100000|2020-07-15 19:25:00|12584.1|12583.2|12585.9|12585|12586.2|12585.2|12582.7|12581.5|412
1594841400000|2020-07-15 19:30:00|12585.8|12584.9|12586.9|12585.4|12587.4|12586.4|12584.8|12583.7|393
1594841700000|2020-07-15 19:35:00|12586.8|12585.3|12586.1|12585.2|12587.4|12586.4|12585.2|12584|369
1594842000000|2020-07-15 19:40:00|12585.8|12584.9|12586.5|12585|12587.2|12586.3|12584|12583|528
1594842300000|2020-07-15 19:45:00|12586|12585.1|12590.1|12589.2|12590.1|12589.2|12585.7|12584.6|430
1594842600000|2020-07-15 19:50:00|12590|12589.1|12588.1|12587.2|12590.1|12589.2|12587.4|12586.3|484
1594842900000|2020-07-15 19:55:00|12588|12587.1|12590.5|12589|12591.5|12590.4|12587.9|12587|507
1594843200000|2020-07-15 20:00:00|12590.4|12588.9|12588.9|12588|12591.8|12590.6|12588.7|12587.5|291
1594843500000|2020-07-15 20:05:00|12588.8|12587.9|12589.4|12588.5|12590.5|12589.4|12588.8|12587.9|208
1594843800000|2020-07-15 20:10:00|12589.3|12588.4|12590.5|12589.6|12590.6|12589.7|12589.2|12588.3|210
1594844100000|2020-07-15 20:15:00|12590.6|12589.7|12591.4|12590.5|12591.4|12590.5|12590.5|12589.2|112
1594844400000|2020-07-15 20:20:00|12591.3|12590.4|12591.6|12590.7|12592.4|12591.2|12591.3|12590.1|136
1594844700000|2020-07-15 20:25:00|12591.8|12590.3|12590.1|12589.2|12591.9|12590.8|12589.9|12588.9|139
1594845000000|2020-07-15 20:30:00|12590|12589.1|12591|12589.5|12591.5|12590.2|12589.2|12587.7|196
1594845300000|2020-07-15 20:35:00|12590.9|12589.4|12591.3|12589.8|12591.5|12590.2|12590.2|12588.9|173
1594845600000|2020-07-15 20:40:00|12591.2|12589.7|12590.1|12588.6|12591.3|12590.1|12589.9|12588.4|156
1594845900000|2020-07-15 20:45:00|12590|12588.5|12590.8|12589.3|12590.9|12589.4|12588.6|12587.1|290
1594846200000|2020-07-15 20:50:00|12590.9|12589.4|12590|12588.5|12590.9|12589.5|12589.1|12587.6|200
1594846500000|2020-07-15 20:55:00|12590.3|12588.8|12588.1|12586.6|12590.5|12589|12587.4|12585.4|334
1594846800000|2020-07-15 21:00:00|12591.7|12577.6|12590.3|12575.3|12592.1|12578.5|12587.9|12575|37
1594847100000|2020-07-15 21:05:00|12590.7|12575.7|12593.1|12581.1|12594.9|12581.9|12588.8|12575|172
1594847400000|2020-07-15 21:10:00|12593.4|12581.2|12589|12582.6|12594.4|12583.9|12588.8|12580.2|162
1594847700000|2020-07-15 21:15:00|12590.6|12581.7|12590.2|12582.2|12591|12583.7|12589.1|12581.6|254
1594848000000|2020-07-15 21:20:00|12590.1|12582.1|12590.7|12580.4|12592.2|12584.6|12589.8|12580.4|383
1594848300000|2020-07-15 21:25:00|12590.6|12580.5|12590.9|12580.1|12591.8|12582.4|12589.1|12578.4|285
1594848600000|2020-07-15 21:30:00|12591.7|12579.6|12591|12582|12592.3|12582.8|12589.9|12579.6|282
1594848900000|2020-07-15 21:35:00|12591.1|12582.1|12592.8|12583.5|12594.5|12584.4|12588.4|12579|205
1594849200000|2020-07-15 21:40:00|12591.3|12581.9|12592.9|12580.1|12594.1|12582.9|12591|12578.9|189
1594849500000|2020-07-15 21:45:00|12592.6|12580.3|12592.8|12580.2|12594.2|12582.7|12590.9|12578.8|167
1594849800000|2020-07-15 21:50:00|12592.5|12580.5|12591.1|12585.2|12593.6|12586.1|12588.1|12580.5|265
1594850100000|2020-07-15 21:55:00|12591.5|12585.3|12592.1|12585.5|12592.6|12585.6|12590.8|12583.7|227
1594850400000|2020-07-15 22:00:00|12591.9|12585.7|12590.8|12587.1|12596|12587.6|12590.5|12584.1|510
1594850700000|2020-07-15 22:05:00|12591.4|12586.3|12592.1|12588.5|12592.7|12589.4|12590.9|12585.5|293
1594851000000|2020-07-15 22:10:00|12592|12588.4|12592.2|12589.1|12592.7|12589.2|12591.8|12586.9|236
1594851300000|2020-07-15 22:15:00|12592.3|12588.9|12591.8|12588.7|12593|12589.5|12591.6|12586.9|343
1594851600000|2020-07-15 22:20:00|12591.9|12588.8|12591.1|12588.5|12592.3|12589.3|12590.5|12587.9|437
1594851900000|2020-07-15 22:25:00|12591.3|12588.7|12590.5|12588.4|12591.7|12589.2|12590.2|12588|279
1594852200000|2020-07-15 22:30:00|12590.4|12588.9|12590.2|12587.7|12591.4|12589.4|12589.7|12587.5|285
1594852500000|2020-07-15 22:35:00|12590.1|12587.8|12591.3|12589.8|12591.8|12589.9|12589.7|12587.3|225
1594852800000|2020-07-15 22:40:00|12591.2|12589.7|12590.4|12588.9|12591.6|12589.8|12589.8|12587.3|190
1594853100000|2020-07-15 22:45:00|12590.3|12588.8|12591.1|12589.6|12591.4|12589.9|12589.3|12587.8|142
1594853400000|2020-07-15 22:50:00|12591.2|12589.7|12591.4|12589.9|12592.1|12590.2|12591|12589.5|113
1594853700000|2020-07-15 22:55:00|12591.7|12589.4|12589.9|12588.4|12591.7|12590.2|12589.6|12588.1|162
1594854000000|2020-07-15 23:00:00|12590|12588.5|12592.4|12590.9|12592.9|12591.1|12589.2|12587.7|263
1594854300000|2020-07-15 23:05:00|12592.3|12590.8|12590.3|12588.8|12592.9|12591.1|12590.2|12588.7|223
1594854600000|2020-07-15 23:10:00|12590.4|12588.9|12591.5|12590|12592.3|12590.7|12590|12588.5|190
1594854900000|2020-07-15 23:15:00|12591.6|12590.1|12589.1|12587.6|12591.6|12590.1|12589|12587.5|172
1594855200000|2020-07-15 23:20:00|12589.2|12587.7|12590.3|12588.8|12590.8|12589|12589.1|12587.6|222
1594855500000|2020-07-15 23:25:00|12590.2|12588.7|12590|12588.5|12590.5|12589.1|12589.2|12587.7|107
1594855800000|2020-07-15 23:30:00|12590.2|12588.7|12591.3|12589.8|12592|12590.5|12590.2|12588.7|181
1594856100000|2020-07-15 23:35:00|12591.1|12589.6|12592.5|12591|12592.6|12591.1|12590.6|12589.1|154
1594856400000|2020-07-15 23:40:00|12592.4|12590.9|12594.3|12592.8|12594.3|12592.8|12592.4|12590.9|166
1594856700000|2020-07-15 23:45:00|12594.2|12592.7|12593.1|12591.6|12594.2|12592.7|12592.9|12591.4|123
1594857000000|2020-07-15 23:50:00|12593|12591.5|12592.9|12591.4|12593.4|12591.9|12592.4|12590.9|85
1594857300000|2020-07-15 23:55:00|12592.6|12591.1|12591.5|12590|12592.7|12591.2|12591.1|12589.8|143
1594857600000|2020-07-16 00:00:00|12591.4|12589.9|12583.4|12581.9|12591.4|12589.9|12578.4|12576.9|833
1594857900000|2020-07-16 00:05:00|12583.8|12582.3|12585.1|12583.6|12586.3|12584.8|12582|12580.8|480
1594858200000|2020-07-16 00:10:00|12584.3|12582.8|12583.7|12582.2|12584.3|12582.8|12581.7|12580.2|302
1594858500000|2020-07-16 00:15:00|12583.8|12582.3|12581.1|12579.6|12584.3|12582.8|12578.9|12577.4|307
1594858800000|2020-07-16 00:20:00|12581|12579.5|12581.1|12579.6|12582.4|12580.9|12580.2|12578.7|239
1594859100000|2020-07-16 00:25:00|12581.2|12579.7|12585.2|12583.7|12586|12584.5|12579.3|12577.8|283
1594859400000|2020-07-16 00:30:00|12585.3|12583.8|12579|12577.5|12586.3|12584.8|12578|12576.7|465
1594859700000|2020-07-16 00:35:00|12578.9|12577.4|12577.3|12575.8|12579.7|12578.2|12576.7|12575.2|362
1594860000000|2020-07-16 00:40:00|12577.2|12575.7|12579.1|12577.6|12580.9|12579.4|12577.2|12575.7|327
1594860300000|2020-07-16 00:45:00|12579.2|12577.7|12577.1|12576.2|12580.9|12579.4|12576.5|12575|265
1594860600000|2020-07-16 00:50:00|12577.3|12575.8|12573.1|12571.6|12578.4|12576.9|12572.3|12570.8|316
1594860900000|2020-07-16 00:55:00|12573.2|12571.7|12573.3|12571.8|12574.7|12573.3|12572|12570.6|391
1594861200000|2020-07-16 01:00:00|12573.1|12571.6|12573.1|12571.6|12574.2|12572.7|12567.4|12566.4|567
1594861500000|2020-07-16 01:05:00|12573|12571.5|12571.4|12569.9|12573.2|12572|12569.8|12568.5|352
1594861800000|2020-07-16 01:10:00|12571.3|12569.8|12575.3|12573.8|12575.8|12574.3|12571.3|12569.8|401
1594862100000|2020-07-16 01:15:00|12575.4|12573.9|12577.1|12575.6|12578.7|12577.6|12575.2|12573.7|317
1594862400000|2020-07-16 01:20:00|12576.9|12575.4|12576.1|12574.6|12578.4|12576.9|12575.2|12573.7|284
1594862700000|2020-07-16 01:25:00|12576.2|12574.7|12576.1|12574.6|12577.6|12576.3|12575.1|12573.9|215
1594863000000|2020-07-16 01:30:00|12576|12574.5|12570.5|12569|12583.2|12581.7|12568.3|12566.8|765
1594863300000|2020-07-16 01:35:00|12570.4|12568.9|12570.3|12568.8|12571.1|12570|12568.2|12566.7|463
1594863600000|2020-07-16 01:40:00|12570.4|12568.9|12573.2|12571.7|12575.8|12574.3|12569.9|12568.4|383
1594863900000|2020-07-16 01:45:00|12573.1|12571.6|12574.4|12572.9|12575.8|12574.3|12572.4|12570.9|340
1594864200000|2020-07-16 01:50:00|12574.3|12572.8|12572.1|12570.6|12574.3|12572.8|12571.3|12569.8|443
1594864500000|2020-07-16 01:55:00|12571.5|12570|12573.1|12571.6|12574.7|12573|12571.4|12569.9|368
1594864800000|2020-07-16 02:00:00|12573.8|12571.7|12572.1|12570.6|12579.3|12577.6|12569.7|12568.2|818
1594865100000|2020-07-16 02:05:00|12572|12570.5|12572.3|12570.8|12575|12573.5|12570.3|12569.1|516
1594865400000|2020-07-16 02:10:00|12572.2|12570.7|12570|12568.5|12572.6|12571.1|12569.7|12568.2|447
1594865700000|2020-07-16 02:15:00|12570.1|12568.6|12571.4|12569.9|12572.6|12571.3|12568.6|12567.1|372
1594866000000|2020-07-16 02:20:00|12571.2|12569.7|12567.3|12565.8|12573.4|12571.9|12567|12565.8|354
1594866300000|2020-07-16 02:25:00|12567.2|12565.7|12561.8|12560.3|12567.3|12565.8|12561|12559.5|555
1594866600000|2020-07-16 02:30:00|12561.6|12560.1|12558|12556.5|12562.3|12561.1|12557.1|12555.6|508
1594866900000|2020-07-16 02:35:00|12558.1|12556.6|12558.3|12556.8|12559.6|12558.3|12557|12555.6|404
1594867200000|2020-07-16 02:40:00|12558.2|12556.7|12555.4|12553.9|12559.2|12557.7|12550.9|12549.4|444
1594867500000|2020-07-16 02:45:00|12555.3|12553.8|12555.6|12554.1|12557|12555.6|12554|12552.8|253
1594867800000|2020-07-16 02:50:00|12555.5|12554|12555.4|12553.9|12556.7|12555.2|12554.9|12553.6|221
1594868100000|2020-07-16 02:55:00|12555.3|12553.8|12555|12554.1|12557.5|12556.2|12554.7|12553.4|341
1594868400000|2020-07-16 03:00:00|12554.9|12554|12555.6|12554.1|12556.4|12555|12552.8|12551.5|298
1594868700000|2020-07-16 03:05:00|12555.5|12554|12556.1|12555.2|12557.7|12556.2|12554.7|12553.2|272
1594869000000|2020-07-16 03:10:00|12556|12555.1|12556|12554.5|12557.4|12556.3|12555.2|12553.8|212
1594869300000|2020-07-16 03:15:00|12555.9|12554.4|12553.9|12553|12556.6|12555.2|12553.6|12552.2|395
1594869600000|2020-07-16 03:20:00|12553.8|12552.9|12553.1|12551.6|12555|12553.5|12552.1|12550.9|322
1594869900000|2020-07-16 03:25:00|12553.2|12551.7|12558.4|12556.9|12558.6|12557.1|12553.2|12551.7|292
1594870200000|2020-07-16 03:30:00|12558.3|12556.8|12558.3|12556.8|12559.6|12558.1|12557.3|12555.8|287
1594870500000|2020-07-16 03:35:00|12558.2|12556.7|12560.3|12558.8|12560.4|12559.1|12557.2|12555.7|291
1594870800000|2020-07-16 03:40:00|12560.4|12558.9|12559.7|12558.2|12560.4|12558.9|12557.6|12556.4|168
1594871100000|2020-07-16 03:45:00|12559.3|12557.8|12559.3|12557.8|12560.3|12558.9|12558.2|12556.8|201
1594871400000|2020-07-16 03:50:00|12558.9|12557.4|12558.2|12557.3|12560.4|12559|12557.9|12556.6|255
1594871700000|2020-07-16 03:55:00|12558.1|12557.2|12559.5|12558|12560.6|12559.1|12557.3|12555.8|301
1594872000000|2020-07-16 04:00:00|12559.8|12558.3|12558|12556.5|12560.4|12558.9|12557.4|12555.9|349
1594872300000|2020-07-16 04:05:00|12558.1|12556.6|12555.4|12553.9|12558.1|12556.6|12554.7|12553.6|207
1594872600000|2020-07-16 04:10:00|12555.3|12553.8|12554.2|12552.7|12555.7|12554.2|12553.6|12552.1|170
1594872900000|2020-07-16 04:15:00|12554.3|12552.8|12556.8|12555.3|12558.1|12556.6|12554.3|12552.8|189
1594873200000|2020-07-16 04:20:00|12556.7|12555.2|12556.5|12555|12558.6|12557.1|12555.6|12554.1|388
1594873500000|2020-07-16 04:25:00|12556.4|12554.9|12557.1|12555.6|12558.6|12557.3|12555.9|12554.4|272
1594873800000|2020-07-16 04:30:00|12557|12555.5|12557.7|12556.2|12558.6|12557.1|12555.5|12554.3|304
1594874100000|2020-07-16 04:35:00|12557.6|12556.1|12558.5|12557|12558.8|12557.3|12557.6|12556.1|192
1594874400000|2020-07-16 04:40:00|12558.6|12557.1|12559.5|12558|12559.6|12558.1|12557.6|12556.1|194
1594874700000|2020-07-16 04:45:00|12559.4|12557.9|12560.3|12558.8|12561.2|12559.7|12558.9|12557.4|277
1594875000000|2020-07-16 04:50:00|12560.2|12558.7|12559.5|12558|12561.1|12559.6|12559.4|12557.9|224
1594875300000|2020-07-16 04:55:00|12559.4|12557.9|12559.8|12558.3|12560.2|12559|12558.9|12557.4|229
1594875600000|2020-07-16 05:00:00|12559.7|12558.2|12559.1|12557.6|12560.8|12559.3|12557.5|12556.1|342
1594875900000|2020-07-16 05:05:00|12559|12557.5|12559.8|12558.3|12559.8|12558.3|12558|12556.6|295
1594876200000|2020-07-16 05:10:00|12559.7|12558.2|12557.2|12555.7|12560.5|12559|12556.4|12555.2|328
1594876500000|2020-07-16 05:15:00|12557.3|12555.8|12551.6|12550.1|12557.7|12556.2|12551.4|12549.9|322
1594876800000|2020-07-16 05:20:00|12551.7|12550.2|12547.3|12545.8|12553.3|12551.8|12545.4|12544.5|337
1594877100000|2020-07-16 05:25:00|12547.5|12546|12548.4|12546.9|12549.7|12548.2|12547.1|12545.6|301
1594877400000|2020-07-16 05:30:00|12548.3|12546.8|12547.3|12545.8|12549.4|12547.9|12545.3|12544|397
1594877700000|2020-07-16 05:35:00|12547.4|12545.9|12552.3|12550.8|12552.6|12551.1|12546.3|12544.8|384
1594878000000|2020-07-16 05:40:00|12552.4|12550.9|12553.6|12552.1|12554.9|12553.6|12551.7|12550.2|303
1594878300000|2020-07-16 05:45:00|12553.5|12552|12553.7|12552.2|12553.8|12552.4|12552|12550.5|236
1594878600000|2020-07-16 05:50:00|12553.8|12552.3|12554.3|12552.8|12555.7|12554.2|12552.3|12550.8|373
1594878900000|2020-07-16 05:55:00|12554.4|12552.9|12558.9|12555.8|12559.9|12556.2|12554.3|12552.8|279
1594879200000|2020-07-16 06:00:00|12558.1|12555.7|12561.7|12560.2|12562.6|12561.1|12555|12553.5|603
1594879500000|2020-07-16 06:05:00|12561.6|12560.1|12555.9|12554.4|12561.6|12560.1|12554.2|12552.7|399
1594879800000|2020-07-16 06:10:00|12555.8|12554.3|12549.1|12547.6|12557.4|12556.2|12548.9|12547.4|444
1594880100000|2020-07-16 06:15:00|12549|12547.5|12540.3|12538.8|12550.4|12549.3|12539.5|12538|507
1594880400000|2020-07-16 06:20:00|12540.4|12538.9|12545.4|12543.9|12545.7|12544.4|12539.1|12537.6|458
1594880700000|2020-07-16 06:25:00|12545.5|12544|12543.6|12542.1|12547.8|12546.4|12540.5|12539.3|516
1594881000000|2020-07-16 06:30:00|12543.8|12542.3|12541.6|12540.1|12546|12544.7|12541.2|12539.9|429
1594881300000|2020-07-16 06:35:00|12541.5|12540|12538.4|12536.9|12545.5|12544.3|12537.9|12536.9|442
1594881600000|2020-07-16 06:40:00|12538.3|12536.8|12538|12536.5|12541.6|12540.5|12537.2|12535.9|379
1594881900000|2020-07-16 06:45:00|12538.1|12536.6|12545.6|12544.1|12546.7|12545.7|12538.1|12536.6|425
1594882200000|2020-07-16 06:50:00|12546|12544.7|12549.5|12548.6|12550|12548.6|12545.2|12543.9|459
1594882500000|2020-07-16 06:55:00|12549.6|12548.7|12542.3|12541.4|12550.8|12549.7|12541.3|12540.3|523
1594882800000|2020-07-16 07:00:00|12542.2|12541.3|12547.3|12546.4|12548.4|12547.2|12541.8|12540.6|724
1594883100000|2020-07-16 07:05:00|12547.4|12546.5|12548.2|12547.3|12548.8|12547.5|12543.2|12542.3|702
1594883400000|2020-07-16 07:10:00|12548|12547.1|12545.1|12544.2|12549.2|12548.1|12541.3|12540|838
1594883700000|2020-07-16 07:15:00|12545.2|12544.3|12547.7|12546.8|12551.6|12550.4|12544.4|12543.5|791
1594884000000|2020-07-16 07:20:00|12548.2|12546.7|12551.2|12549.7|12551.8|12550.5|12544.6|12543.7|852
1594884300000|2020-07-16 07:25:00|12551.4|12549.9|12552.8|12551.9|12555.6|12554.3|12550.2|12548.9|703
1594884600000|2020-07-16 07:30:00|12552.6|12551.7|12555.5|12554.6|12555.7|12554.8|12547.3|12546.1|732
1594884900000|2020-07-16 07:35:00|12555.3|12554.4|12559.3|12558.4|12560.6|12559.6|12553.2|12552.1|609
1594885200000|2020-07-16 07:40:00|12559.2|12558.3|12564.2|12563.3|12564.5|12563.6|12558.2|12557.3|752
1594885500000|2020-07-16 07:45:00|12564|12563.1|12559.7|12558.8|12564.2|12563.2|12558.7|12557.5|684
1594885800000|2020-07-16 07:50:00|12559.6|12558.7|12557.9|12557|12562.3|12561.3|12556|12555.1|683
1594886100000|2020-07-16 07:55:00|12558|12557.1|12555.7|12554.8|12558.3|12557.4|12553.6|12552.7|645
1594886400000|2020-07-16 08:00:00|12555.6|12554.7|12558.3|12557.4|12561.1|12560|12553.1|12551.9|644
1594886700000|2020-07-16 08:05:00|12558.2|12557.3|12554|12553.1|12561|12560.1|12552.2|12551.3|655
1594887000000|2020-07-16 08:10:00|12554.1|12553.2|12559.1|12558.2|12560.5|12559.3|12550.6|12549.6|657
1594887300000|2020-07-16 08:15:00|12559|12558.1|12552.8|12551.3|12559|12558.1|12552.3|12550.8|589
1594887600000|2020-07-16 08:20:00|12553.1|12551.6|12548.2|12547.3|12553.6|12552.4|12548.1|12546.7|636
1594887900000|2020-07-16 08:25:00|12548.1|12547.2|12544|12543.1|12549.3|12548.1|12543.4|12542.2|600
1594888200000|2020-07-16 08:30:00|12543.8|12542.9|12542.2|12540.7|12545.7|12544.6|12541.1|12540.2|533
1594888500000|2020-07-16 08:35:00|12542|12541.1|12535.1|12533.6|12542|12541.1|12532.5|12531.2|795
1594888800000|2020-07-16 08:40:00|12534.9|12534|12531.8|12530.3|12535.2|12534|12527.4|12526.1|754
1594889100000|2020-07-16 08:45:00|12531.7|12530.2|12537.8|12536.9|12538.6|12537.4|12529.6|12528.2|710
1594889400000|2020-07-16 08:50:00|12537.9|12537|12544.3|12543.4|12545.1|12543.8|12536.8|12535.9|648
1594889700000|2020-07-16 08:55:00|12544.4|12543.5|12541.7|12540.8|12548.5|12547.5|12541.2|12540|709
1594890000000|2020-07-16 09:00:00|12541.8|12540.9|12546.6|12545.1|12546.6|12545.6|12539|12537.7|628
1594890300000|2020-07-16 09:05:00|12546.5|12545|12540.7|12539.8|12547.4|12546.5|12540|12539.1|606
1594890600000|2020-07-16 09:10:00|12540.6|12539.7|12542|12541.1|12542|12541.1|12536.8|12535.9|676
1594890900000|2020-07-16 09:15:00|12542.2|12540.7|12544.8|12543.9|12546.2|12545.1|12541.4|12540.4|594
1594891200000|2020-07-16 09:20:00|12544.9|12544|12549.1|12548.2|12550.6|12549.7|12544.4|12543.2|684
1594891500000|2020-07-16 09:25:00|12549|12548.1|12546.8|12545.3|12554.1|12552.8|12545.8|12544.5|540
1594891800000|2020-07-16 09:30:00|12547.1|12545.9|12549.4|12547.9|12550.3|12549.4|12546.4|12545.3|556
1594892100000|2020-07-16 09:35:00|12549.5|12548|12544.2|12543.3|12551.6|12550.2|12544.1|12543.1|539
1594892400000|2020-07-16 09:40:00|12544.3|12543.4|12537.7|12536.2|12546|12544.8|12537.4|12536.2|663
1594892700000|2020-07-16 09:45:00|12537.4|12536.5|12537.7|12536.2|12540.5|12539.5|12535.5|12534.5|714
1594893000000|2020-07-16 09:50:00|12537.9|12536.4|12535.2|12534.3|12538.1|12536.9|12532.8|12531.6|720
1594893300000|2020-07-16 09:55:00|12535.1|12534.2|12522.4|12521.5|12535.1|12534.2|12520.5|12519.4|694
1594893600000|2020-07-16 10:00:00|12522.6|12521.7|12531|12529.5|12532|12530.5|12521.6|12520.3|776
1594893900000|2020-07-16 10:05:00|12531.1|12529.6|12531.7|12530.8|12532.4|12531.1|12527.7|12526.5|716
1594894200000|2020-07-16 10:10:00|12531.8|12530.9|12533.8|12532.3|12535.1|12534.2|12531.1|12529.9|635
1594894500000|2020-07-16 10:15:00|12533.7|12532.2|12536.2|12535.3|12536.7|12535.5|12532.9|12531.6|579
1594894800000|2020-07-16 10:20:00|12536.1|12535.2|12533.4|12531.9|12538.1|12537|12532.5|12531.3|447
1594895100000|2020-07-16 10:25:00|12533.2|12532.3|12526.4|12525.5|12536.4|12535.4|12525.8|12524.6|523
1594895400000|2020-07-16 10:30:00|12526.3|12525.4|12531.8|12530.9|12531.9|12530.9|12525.4|12524.1|588
1594895700000|2020-07-16 10:35:00|12531.7|12530.8|12533.3|12531.8|12534.6|12533.4|12529.7|12528.7|648
1594896000000|2020-07-16 10:40:00|12533.4|12531.9|12537.1|12536.2|12537.4|12536.2|12533.4|12531.9|566
1594896300000|2020-07-16 10:45:00|12537.2|12536.3|12537.5|12536.6|12540|12538.5|12536.5|12535.5|596
1594896600000|2020-07-16 10:50:00|12537.4|12536.5|12532.3|12531.4|12539.1|12537.8|12531.8|12530.6|503
1594896900000|2020-07-16 10:55:00|12532.5|12531.6|12532|12531.1|12533.6|12532.4|12529.6|12528.1|537
1594897200000|2020-07-16 11:00:00|12531.8|12530.9|12534.2|12532.7|12534.8|12533.5|12530.9|12529.9|484
1594897500000|2020-07-16 11:05:00|12534.3|12532.8|12533.5|12532|12534.7|12533.3|12531.9|12530.6|478
1594897800000|2020-07-16 11:10:00|12533.2|12532.3|12536.2|12534.7|12536.5|12535.2|12531.8|12530.4|434
1594898100000|2020-07-16 11:15:00|12535.9|12534.4|12539.6|12538.7|12540.1|12539.2|12535.4|12534.2|605
1594898400000|2020-07-16 11:20:00|12539.7|12538.8|12543.3|12542.4|12543.5|12542.6|12538.2|12537.1|519
1594898700000|2020-07-16 11:25:00|12543.2|12542.3|12544.3|12543.4|12546.6|12545.7|12541.3|12540.4|594
1594899000000|2020-07-16 11:30:00|12544.1|12542.8|12542.4|12540.9|12545.4|12544.2|12539.4|12538.2|588
1594899300000|2020-07-16 11:35:00|12542.5|12541|12548.1|12546.6|12548.1|12546.8|12542.4|12540.9|524
1594899600000|2020-07-16 11:40:00|12547.7|12546.8|12547.1|12543.6|12550.2|12548.7|12545.3|12540.4|575
1594899900000|2020-07-16 11:45:00|12546.5|12544.1|12556.7|12555.2|12558.3|12556.6|12544|12542.5|923
1594900200000|2020-07-16 11:50:00|12556.4|12554.9|12553|12551.5|12558.5|12557.4|12551.3|12550.2|703
1594900500000|2020-07-16 11:55:00|12552.9|12551.4|12555.2|12553.7|12556.8|12555.3|12549.2|12547.7|749
1594900800000|2020-07-16 12:00:00|12555.1|12553.6|12555|12553.5|12557.5|12556.1|12551.3|12550.1|805
1594901100000|2020-07-16 12:05:00|12554.9|12553.4|12556.1|12555.2|12558|12556.8|12553.5|12552.2|586
1594901400000|2020-07-16 12:10:00|12556.2|12555.3|12559.6|12558.7|12559.9|12558.9|12555.5|12554.1|501
1594901700000|2020-07-16 12:15:00|12560|12559.1|12561.4|12559.9|12565.4|12564.4|12558.9|12557.7|633
1594902000000|2020-07-16 12:20:00|12561.6|12560.1|12567.3|12565.8|12569.8|12568.9|12560.5|12559|647
1594902300000|2020-07-16 12:25:00|12567.2|12565.7|12566.6|12557.3|12569.7|12567.3|12562.3|12555.9|716
1594902600000|2020-07-16 12:30:00|12566.5|12557.2|12571.9|12570.4|12572.3|12571|12560|12556.3|1135
1594902900000|2020-07-16 12:35:00|12571.7|12570.2|12561.5|12560|12572.6|12571.3|12557.7|12556.2|1244
1594903200000|2020-07-16 12:40:00|12561.4|12559.9|12568.8|12567.3|12570.6|12569.2|12560.4|12558.9|999
1594903500000|2020-07-16 12:45:00|12568.7|12567.2|12572.3|12570.8|12576|12574.5|12567.1|12565.8|803
1594903800000|2020-07-16 12:50:00|12572.4|12570.9|12568.1|12566.6|12572.8|12571.3|12566.2|12564.7|826
1594904100000|2020-07-16 12:55:00|12568|12567.1|12560.4|12558.9|12571|12570|12559.7|12558.4|764
1594904400000|2020-07-16 13:00:00|12560.2|12558.7|12564.4|12562.9|12566.2|12565.2|12552.8|12551.3|948
1594904700000|2020-07-16 13:05:00|12564.3|12562.8|12567.5|12566|12570.2|12569.1|12563.8|12562.8|762
1594905000000|2020-07-16 13:10:00|12567.6|12566.1|12563.7|12562.8|12570.2|12569.2|12563.6|12562.3|726
1594905300000|2020-07-16 13:15:00|12563.6|12562.7|12558.2|12556.7|12564.1|12562.7|12557.1|12555.8|848
1594905600000|2020-07-16 13:20:00|12557.8|12556.3|12561|12560.1|12565.4|12563.9|12555.5|12554.1|711
1594905900000|2020-07-16 13:25:00|12560.9|12560|12568|12566.5|12570|12568.5|12560.9|12559.8|762
1594906200000|2020-07-16 13:30:00|12568.2|12566.7|12562.6|12561.1|12571.9|12570.4|12562.3|12560.8|1173
1594906500000|2020-07-16 13:35:00|12562.5|12561|12577.7|12576.2|12578.8|12577.4|12562|12560.5|1231
1594906800000|2020-07-16 13:40:00|12577.6|12576.1|12581.9|12580.4|12582|12580.7|12573.6|12572.7|1028
1594907100000|2020-07-16 13:45:00|12581.8|12580.3|12590.3|12589.4|12592.9|12591.4|12581.7|12580.3|1152
1594907400000|2020-07-16 13:50:00|12590.8|12589.9|12591.1|12589.6|12598.3|12596.8|12590.7|12589.4|1013
1594907700000|2020-07-16 13:55:00|12591|12589.5|12588.5|12587|12595.1|12593.6|12587.1|12585.6|1007
1594908000000|2020-07-16 14:00:00|12588.3|12586.8|12583|12581.5|12592.5|12591|12582.5|12581.3|1110
1594908300000|2020-07-16 14:05:00|12583.1|12581.6|12588.8|12587.9|12593.6|12592.4|12582.6|12581.1|1049
1594908600000|2020-07-16 14:10:00|12589|12588.1|12593.8|12592.3|12595.8|12594.8|12588.8|12587.3|821
1594908900000|2020-07-16 14:15:00|12593.9|12592.4|12588.1|12586.6|12593.9|12592.4|12586.7|12585.8|849
1594909200000|2020-07-16 14:20:00|12587.9|12586.4|12596.4|12594.9|12596.8|12595.3|12587.4|12585.9|1017
1594909500000|2020-07-16 14:25:00|12596.3|12594.8|12593|12591.5|12596.9|12595.4|12588.8|12587.6|1111
1594909800000|2020-07-16 14:30:00|12592.7|12591.2|12596.5|12595|12596.5|12595|12587.4|12585.9|978
1594910100000|2020-07-16 14:35:00|12596.4|12594.9|12592.5|12591.6|12599.5|12597.9|12592.3|12591.2|903
1594910400000|2020-07-16 14:40:00|12592.4|12591.5|12596.7|12595.2|12597.5|12596.6|12591.2|12590|818
1594910700000|2020-07-16 14:45:00|12596.5|12595|12598.5|12597.6|12599.7|12598.7|12595.6|12594.1|694
1594911000000|2020-07-16 14:50:00|12598.6|12597.7|12596.5|12595|12599|12597.8|12592.2|12590.7|832
1594911300000|2020-07-16 14:55:00|12596.3|12594.8|12600.4|12599.5|12601.7|12600.8|12590.1|12588.6|1244
1594911600000|2020-07-16 15:00:00|12600.1|12599.2|12599.8|12598.3|12604.5|12603.3|12598.9|12597.6|1048
1594911900000|2020-07-16 15:05:00|12599.7|12598.2|12597.1|12595.6|12602.4|12601.1|12596.2|12594.7|729
1594912200000|2020-07-16 15:10:00|12597.3|12595.8|12598.7|12597.2|12600.9|12599.4|12596|12594.5|798
1594912500000|2020-07-16 15:15:00|12598.6|12597.1|12602.1|12600.6|12602.9|12601.6|12598.3|12596.8|707
1594912800000|2020-07-16 15:20:00|12602.2|12600.7|12604.4|12603.5|12604.9|12603.8|12601.1|12600.1|605
1594913100000|2020-07-16 15:25:00|12604.7|12603.2|12607.6|12606.1|12608.1|12606.8|12602.2|12601.2|652
1594913400000|2020-07-16 15:30:00|12607.8|12606.3|12605.9|12605|12608.6|12607.4|12603.6|12602.6|612
1594913700000|2020-07-16 15:35:00|12606|12605.1|12615.5|12614|12622.8|12621.3|12604.9|12604|785
1594914000000|2020-07-16 15:40:00|12615.6|12614.1|12618.3|12617.4|12618.4|12617.4|12614.4|12612.9|665
1594914300000|2020-07-16 15:45:00|12618.2|12617.3|12618.2|12616.7|12625.6|12624.3|12614.7|12613.6|624
1594914600000|2020-07-16 15:50:00|12618.1|12616.6|12618.8|12617.9|12621.7|12620.8|12616.7|12615.3|588
1594914900000|2020-07-16 15:55:00|12618.9|12618|12621|12619.5|12622|12621.1|12618.7|12617.5|607
1594915200000|2020-07-16 16:00:00|12621.1|12619.6|12618.8|12617.9|12621.1|12619.9|12615.6|12614.6|601
1594915500000|2020-07-16 16:05:00|12618.7|12617.8|12622.9|12622|12624.4|12623.3|12616.3|12615.4|607
1594915800000|2020-07-16 16:10:00|12623|12622.1|12616.7|12615.8|12623|12622.1|12615.5|12614.3|581
1594916100000|2020-07-16 16:15:00|12616.6|12615.7|12611.2|12609.7|12619.5|12618.6|12611.1|12609.6|644
1594916400000|2020-07-16 16:20:00|12611.6|12610.1|12600.4|12598.9|12611.8|12610.3|12599.6|12598.1|779
1594916700000|2020-07-16 16:25:00|12600.3|12598.8|12600|12599.1|12602.2|12601|12598.7|12597.5|548
1594917000000|2020-07-16 16:30:00|12599.9|12599|12597.7|12596.2|12600.7|12599.6|12597.6|12596.1|602
1594917300000|2020-07-16 16:35:00|12597.6|12596.1|12594|12592.5|12598.1|12596.6|12592.6|12591.4|594
1594917600000|2020-07-16 16:40:00|12593.9|12592.4|12594.6|12593.1|12596|12594.7|12593.2|12592.1|461
1594917900000|2020-07-16 16:45:00|12594.4|12593.5|12593|12591.5|12595.9|12594.5|12592.7|12591.5|367
1594918200000|2020-07-16 16:50:00|12593.1|12591.6|12592.2|12591.3|12594.2|12593|12589.1|12588.2|361
1594918500000|2020-07-16 16:55:00|12592.4|12591.5|12588.7|12587.2|12593.1|12591.9|12587.7|12586.3|563
1594918800000|2020-07-16 17:00:00|12588.5|12587|12589.2|12587.7|12591.2|12589.9|12587.5|12586.4|506
1594919100000|2020-07-16 17:05:00|12589.3|12587.8|12586.6|12585.1|12589.3|12588.1|12581.9|12580.6|620
1594919400000|2020-07-16 17:10:00|12586.7|12585.2|12579.6|12578.7|12586.7|12585.6|12578.3|12576.8|582
1594919700000|2020-07-16 17:15:00|12579.5|12578.6|12575.8|12574.9|12579.6|12578.7|12573.9|12572.6|641
1594920000000|2020-07-16 17:20:00|12575.7|12574.8|12569.5|12568.6|12576.3|12575.1|12568.9|12568|454
1594920300000|2020-07-16 17:25:00|12569.4|12568.5|12568.7|12567.8|12572.5|12571.4|12566.5|12565.2|463
1594920600000|2020-07-16 17:30:00|12568.9|12568|12560.2|12559.3|12569.3|12568.4|12559.5|12558.6|684
1594920900000|2020-07-16 17:35:00|12560.3|12559.4|12556|12554.5|12563.3|12562.4|12555.4|12554.3|696
1594921200000|2020-07-16 17:40:00|12555.7|12554.8|12556.9|12556|12561.1|12559.9|12555.6|12554.2|653
1594921500000|2020-07-16 17:45:00|12557.3|12555.8|12562.6|12561.1|12567.2|12565.8|12555.7|12554.7|784
1594921800000|2020-07-16 17:50:00|12562.5|12561|12559|12557.5|12562.6|12561.1|12557.5|12556.4|611
1594922100000|2020-07-16 17:55:00|12558.9|12557.4|12557.4|12555.9|12559.2|12557.9|12556.4|12555.2|512
1594922400000|2020-07-16 18:00:00|12557.2|12556.3|12550.9|12549.4|12560.1|12558.9|12550|12549.1|641
1594922700000|2020-07-16 18:05:00|12551|12549.5|12552.8|12551.9|12554.9|12553.9|12549.5|12548.2|632
1594923000000|2020-07-16 18:10:00|12552.7|12551.8|12552.3|12550.8|12554.9|12553.4|12550.9|12549.4|738
1594923300000|2020-07-16 18:15:00|12552.4|12550.9|12552.2|12550.7|12553.4|12552|12550.5|12549|578
1594923600000|2020-07-16 18:20:00|12552.1|12550.6|12550.5|12549|12552.8|12551.3|12548.3|12546.8|532
1594923900000|2020-07-16 18:25:00|12550.7|12549.2|12552.2|12550.7|12552.5|12551.3|12549|12547.9|544
1594924200000|2020-07-16 18:30:00|12552|12551.1|12555.8|12554.3|12555.8|12554.3|12549.8|12548.3|555
1594924500000|2020-07-16 18:35:00|12555.7|12554.2|12552.9|12552|12557.9|12556.4|12552.3|12551.2|593
1594924800000|2020-07-16 18:40:00|12553.3|12551.8|12555.6|12554.1|12557.8|12556.4|12553.1|12551.8|402
1594925100000|2020-07-16 18:45:00|12555.5|12554|12546.4|12544.9|12555.5|12554.3|12546.1|12544.6|558
1594925400000|2020-07-16 18:50:00|12546.7|12545.2|12550.3|12549.4|12552.5|12551|12546.3|12545.2|631
1594925700000|2020-07-16 18:55:00|12550.8|12549.3|12546.7|12545.2|12551.7|12550.4|12545.2|12544.3|681
1594926000000|2020-07-16 19:00:00|12546.6|12545.1|12545.8|12544.3|12549.6|12548.3|12543.2|12541.9|791
1594926300000|2020-07-16 19:05:00|12545.9|12544.4|12543.4|12541.9|12547.9|12546.8|12543.3|12541.9|565
1594926600000|2020-07-16 19:10:00|12543.1|12542.2|12540.4|12539.5|12544.4|12543.4|12537.2|12536.3|535
1594926900000|2020-07-16 19:15:00|12540.5|12539.6|12546.7|12545.2|12547.9|12546.6|12540.5|12539.6|544
1594927200000|2020-07-16 19:20:00|12546.6|12545.1|12548.7|12547.2|12549.9|12548.7|12546.2|12544.9|394
1594927500000|2020-07-16 19:25:00|12548.6|12547.1|12553.1|12552.2|12553.6|12552.2|12548.4|12547.1|574
1594927800000|2020-07-16 19:30:00|12553.2|12551.7|12552.1|12550.6|12553.3|12551.8|12550.4|12549.3|488
1594928100000|2020-07-16 19:35:00|12552.2|12550.7|12549|12548.1|12552.6|12551.2|12548.7|12547.6|458
1594928400000|2020-07-16 19:40:00|12549.5|12548|12546.4|12544.9|12549.6|12548.3|12545.3|12544|515
1594928700000|2020-07-16 19:45:00|12545.5|12544.6|12549|12548.1|12549.2|12548.2|12545.4|12544.3|499
1594929000000|2020-07-16 19:50:00|12549.1|12547.6|12549|12547.5|12549.1|12547.9|12545.5|12544.4|455
1594929300000|2020-07-16 19:55:00|12549.1|12547.6|12551.5|12550|12552.1|12550.9|12546|12545.1|649
1594929600000|2020-07-16 20:00:00|12551.7|12550.2|12550.3|12548.8|12552.4|12551.2|12548.6|12547.3|570
1594929900000|2020-07-16 20:05:00|12550.2|12548.7|12552.3|12550.8|12552.7|12551.5|12550|12548.5|329
1594930200000|2020-07-16 20:10:00|12552.1|12550.6|12550.2|12549.3|12552.1|12550.6|12548.3|12547.1|231
1594930500000|2020-07-16 20:15:00|12550.1|12549.2|12552.9|12551.4|12554|12552.5|12550|12548.9|213
1594930800000|2020-07-16 20:20:00|12552.8|12551.3|12555.6|12554.1|12555.7|12554.4|12552.2|12551|240
1594931100000|2020-07-16 20:25:00|12555.5|12554|12551.9|12550.4|12555.6|12554.1|12548.3|12546.9|390
1594931400000|2020-07-16 20:30:00|12551.8|12550.9|12553.9|12552.4|12554.9|12553.4|12551.7|12550.2|264
1594931700000|2020-07-16 20:35:00|12553.8|12552.3|12551.6|12550.1|12554.9|12553.7|12551.3|12549.8|214
1594932000000|2020-07-16 20:40:00|12551.7|12550.2|12553.2|12551.7|12553.3|12552.1|12551.4|12549.9|228
1594932300000|2020-07-16 20:45:00|12553.3|12551.8|12552.8|12551.3|12556.3|12554.8|12551.5|12550|389
1594932600000|2020-07-16 20:50:00|12553.4|12551.9|12554.8|12553.3|12554.9|12553.4|12551.6|12550.1|343
1594932900000|2020-07-16 20:55:00|12554.7|12553.2|12554.8|12553.3|12556.3|12554.4|12554|12552.5|250
1594933200000|2020-07-16 21:00:00|12560.3|12545.3|12563.4|12550.7|12563.5|12553|12554|12544.6|47
1594933500000|2020-07-16 21:05:00|12562.8|12549.9|12563|12549.5|12566.7|12552.5|12556.5|12547.5|149
1594933800000|2020-07-16 21:10:00|12563.2|12548.8|12560.9|12549.8|12564.9|12550.9|12558.7|12547.4|254
1594934100000|2020-07-16 21:15:00|12561.5|12549.7|12562.2|12550.5|12564.4|12550.7|12559.2|12546.2|330
1594934400000|2020-07-16 21:20:00|12562|12550.3|12562.2|12549|12566.8|12551.8|12561.1|12546.1|272
1594934700000|2020-07-16 21:25:00|12562.3|12549.3|12562.6|12547.8|12564.1|12549.8|12561.4|12546.4|304
1594935000000|2020-07-16 21:30:00|12562.3|12547.9|12560.9|12549|12564.4|12550.1|12554.5|12545.8|546
1594935300000|2020-07-16 21:35:00|12561|12548.8|12562.9|12550.6|12563.3|12554|12559.5|12548.6|267
1594935600000|2020-07-16 21:40:00|12562.8|12550.3|12562|12550.9|12564.6|12551.4|12560.1|12547.4|335
1594935900000|2020-07-16 21:45:00|12559.4|12549.6|12562.9|12548.3|12563.9|12549.9|12558.2|12546.2|347
1594936200000|2020-07-16 21:50:00|12561.4|12548.8|12559.9|12548.1|12562.8|12549.8|12558.7|12547|417
1594936500000|2020-07-16 21:55:00|12560.4|12547.8|12559.6|12548.2|12562.8|12549.8|12558.2|12546.9|474
1594936800000|2020-07-16 22:00:00|12558.7|12548.9|12555.1|12552.5|12561.1|12554.4|12554.2|12548.4|1150
1594937100000|2020-07-16 22:05:00|12555.2|12552.7|12554.9|12553.4|12555.7|12553.8|12554|12551.9|1198
1594937400000|2020-07-16 22:10:00|12554.8|12553.3|12554.6|12553.1|12555.7|12553.8|12554.5|12552.6|757
1594937700000|2020-07-16 22:15:00|12554.7|12553.2|12554.8|12553.3|12555.6|12553.8|12554.6|12552.4|648
1594938000000|2020-07-16 22:20:00|12554.7|12553.2|12554.4|12552.9|12555.1|12553.4|12554|12552.1|209
1594938300000|2020-07-16 22:25:00|12554.5|12553|12554.4|12552.9|12555.5|12554|12554.2|12552.3|369
1594938600000|2020-07-16 22:30:00|12554.7|12552.5|12557.3|12555.8|12557.5|12556|12554.4|12552.5|186
1594938900000|2020-07-16 22:35:00|12557.2|12555.7|12556.6|12555.1|12557.3|12555.8|12556.3|12554.4|133
1594939200000|2020-07-16 22:40:00|12556.5|12555|12556.3|12554.8|12557.7|12556.2|12554.7|12553.2|241
1594939500000|2020-07-16 22:45:00|12556.5|12555|12556|12554.5|12557.1|12555.6|12555|12553.5|145
1594939800000|2020-07-16 22:50:00|12556.1|12554.6|12555.1|12553.6|12556.4|12554.7|12554.8|12553.1|126
1594940100000|2020-07-16 22:55:00|12555|12553.5|12555.7|12554.2|12555.8|12554.3|12554.7|12553.2|131
1594940400000|2020-07-16 23:00:00|12555.8|12554.3|12554.7|12553.2|12556.4|12555.2|12554|12552.5|126
1594940700000|2020-07-16 23:05:00|12554.6|12553.1|12557|12555.5|12557.4|12555.9|12554.5|12553|202
1594941000000|2020-07-16 23:10:00|12556.9|12555.4|12557.6|12556.1|12557.7|12556.2|12556.2|12554.7|121
1594941300000|2020-07-16 23:15:00|12557.7|12556.2|12557.5|12556|12558|12556.5|12556.1|12554.6|157
1594941600000|2020-07-16 23:20:00|12557.4|12555.9|12558.6|12557.1|12559.1|12557.6|12556.8|12555.3|231
1594941900000|2020-07-16 23:25:00|12558.5|12557|12558.5|12557|12558.9|12557.4|12558.4|12556.9|102
1594942200000|2020-07-16 23:30:00|12558.4|12556.9|12557|12555.5|12558.6|12557.1|12557|12555.5|116
1594942500000|2020-07-16 23:35:00|12557.1|12555.6|12559.4|12557.9|12560.1|12558.6|12556.7|12555.2|187
1594942800000|2020-07-16 23:40:00|12559.5|12558|12559.2|12557.7|12559.5|12558|12558|12556.5|137
1594943100000|2020-07-16 23:45:00|12559.4|12557.9|12560.2|12558.7|12560.3|12558.8|12558.9|12557.4|132
1594943400000|2020-07-16 23:50:00|12560.3|12558.8|12560.3|12558.8|12560.6|12559.1|12559.1|12557.6|161
1594943700000|2020-07-16 23:55:00|12560.4|12558.9|12559.3|12557.8|12560.5|12559|12559.1|12557.6|176
1594944000000|2020-07-17 00:00:00|12559.5|12558|12563.8|12562.9|12565|12563.7|12558.6|12557.1|445
1594944300000|2020-07-17 00:05:00|12563.9|12563|12566|12564.5|12566.7|12565.4|12563.8|12562.6|270
1594944600000|2020-07-17 00:10:00|12565.9|12564.4|12566.1|12564.6|12566.2|12565|12564.2|12562.8|268
1594944900000|2020-07-17 00:15:00|12566|12564.5|12563.2|12561.7|12566.5|12565|12562.5|12561|256
1594945200000|2020-07-17 00:20:00|12563.5|12562|12562.5|12561|12563.9|12562.4|12560.8|12559.3|327
1594945500000|2020-07-17 00:25:00|12562.4|12560.9|12564.4|12562.9|12566.1|12564.9|12562|12560.5|204
1594945800000|2020-07-17 00:30:00|12564.3|12562.8|12565|12563.5|12566.4|12564.9|12563.6|12562.1|211
1594946100000|2020-07-17 00:35:00|12564.9|12563.4|12567.4|12565.9|12568.2|12566.7|12563.5|12562|280
1594946400000|2020-07-17 00:40:00|12567.5|12566|12566.8|12565.9|12568.5|12567|12565.5|12564|307
1594946700000|2020-07-17 00:45:00|12566.7|12565.8|12566.8|12565.9|12567.7|12566.2|12565.4|12563.9|250
1594947000000|2020-07-17 00:50:00|12566.7|12565.8|12565.1|12563.6|12567.7|12566.2|12564.4|12563.2|449
1594947300000|2020-07-17 00:55:00|12564.8|12563.3|12564.1|12562.6|12566.6|12565.1|12563.8|12562.3|435
1594947600000|2020-07-17 01:00:00|12564|12562.5|12558.3|12556.8|12564.4|12562.9|12558.1|12556.6|415
1594947900000|2020-07-17 01:05:00|12558.2|12556.7|12560.6|12559.1|12561.9|12560.4|12557.9|12556.4|509
1594948200000|2020-07-17 01:10:00|12560.5|12559|12560.8|12559.9|12561.7|12560.6|12558.7|12557.2|343
1594948500000|2020-07-17 01:15:00|12560.9|12560|12559.4|12557.9|12561.6|12560.3|12556.3|12554.8|530
1594948800000|2020-07-17 01:20:00|12559.5|12558|12562.8|12561.3|12563|12562.1|12558.9|12557.4|663
1594949100000|2020-07-17 01:25:00|12562.9|12561.4|12559.7|12558.2|12562.9|12561.7|12559.5|12558|335
1594949400000|2020-07-17 01:30:00|12559.6|12558.1|12559.6|12558.7|12563.6|12562.3|12559.1|12557.7|431
1594949700000|2020-07-17 01:35:00|12560.1|12558.6|12560.8|12559.3|12562.6|12561.3|12558.9|12557.4|465
1594950000000|2020-07-17 01:40:00|12561.1|12559.6|12562.6|12561.1|12563.9|12562.7|12560.6|12559.6|363
1594950300000|2020-07-17 01:45:00|12562.5|12561|12562.9|12561.4|12563.4|12561.9|12560.7|12559.5|319
1594950600000|2020-07-17 01:50:00|12562.5|12561|12561.2|12559.7|12562.8|12561.3|12560.1|12558.8|374
1594950900000|2020-07-17 01:55:00|12561|12559.5|12562.1|12560.6|12562.8|12561.3|12560.8|12559.3|344
1594951200000|2020-07-17 02:00:00|12562|12560.5|12561.7|12560.2|12562.6|12561.1|12560|12558.5|221
1594951500000|2020-07-17 02:05:00|12561.8|12560.3|12562.3|12560.8|12562.8|12561.3|12560.9|12559.4|304
1594951800000|2020-07-17 02:10:00|12562.2|12560.7|12564.8|12563.3|12566.7|12565.2|12561.5|12560|370
1594952100000|2020-07-17 02:15:00|12564.9|12563.4|12565|12563.5|12565.8|12564.3|12561.8|12560.3|310
1594952400000|2020-07-17 02:20:00|12564.9|12563.4|12565.9|12564.4|12567.3|12565.8|12564.8|12563.3|267
1594952700000|2020-07-17 02:25:00|12565.8|12564.3|12568.4|12566.9|12569.5|12568|12565.8|12564.3|323
1594953000000|2020-07-17 02:30:00|12568.5|12567|12569.2|12567.7|12569.9|12568.4|12567.5|12566.2|333
1594953300000|2020-07-17 02:35:00|12569.3|12567.8|12568.8|12567.3|12569.9|12568.4|12568.5|12567|253
1594953600000|2020-07-17 02:40:00|12568.7|12567.2|12567.4|12565.9|12569|12567.5|12566.4|12564.9|321
1594953900000|2020-07-17 02:45:00|12567.5|12566|12566.6|12565.1|12568.8|12567.3|12565.4|12564.3|331
1594954200000|2020-07-17 02:50:00|12566.4|12565.5|12566.6|12565.1|12567.7|12566.4|12564.8|12563.3|326
1594954500000|2020-07-17 02:55:00|12566.7|12565.2|12566.5|12565|12567|12565.7|12565.6|12564.3|167
1594954800000|2020-07-17 03:00:00|12566.6|12565.1|12566.9|12565.4|12567.6|12566.1|12564.7|12563.5|266
1594955100000|2020-07-17 03:05:00|12566.8|12565.3|12566.7|12565.2|12567.1|12565.7|12565.9|12564.7|143
1594955400000|2020-07-17 03:10:00|12566.6|12565.1|12565.4|12563.9|12566.9|12565.4|12564.9|12563.7|219
1594955700000|2020-07-17 03:15:00|12565.5|12564|12566.5|12565|12567.5|12566|12564.8|12563.4|228
1594956000000|2020-07-17 03:20:00|12566|12564.5|12567.4|12566.5|12567.9|12566.6|12565.4|12564.1|152
1594956300000|2020-07-17 03:25:00|12567.5|12566.6|12568.8|12567.3|12568.9|12567.4|12567|12565.5|237
1594956600000|2020-07-17 03:30:00|12568.7|12567.2|12568.8|12567.3|12569|12567.7|12567.3|12565.8|211
1594956900000|2020-07-17 03:35:00|12568.7|12567.2|12570.4|12568.9|12571|12569.5|12568.4|12566.9|203
1594957200000|2020-07-17 03:40:00|12570.7|12569.2|12571|12569.5|12571.8|12570.3|12570.6|12569.2|215
1594957500000|2020-07-17 03:45:00|12570.9|12569.4|12571.7|12570.2|12572|12570.5|12570.5|12569|252
1594957800000|2020-07-17 03:50:00|12571.8|12570.3|12570.9|12569.4|12572|12570.5|12570.5|12569|252
1594958100000|2020-07-17 03:55:00|12570.8|12569.3|12570.6|12569.1|12571.9|12570.7|12570.5|12569|232
1594958400000|2020-07-17 04:00:00|12570.8|12569.3|12569.5|12568|12571.8|12570.5|12569.3|12567.9|236
1594958700000|2020-07-17 04:05:00|12569.6|12568.1|12565.5|12564.6|12569.7|12568.2|12565|12563.6|220
1594959000000|2020-07-17 04:10:00|12565.6|12564.7|12565.6|12564.1|12567|12565.5|12565.6|12564.1|156
1594959300000|2020-07-17 04:15:00|12565.8|12564.3|12570.8|12569.3|12570.9|12569.4|12565.5|12564.2|221
1594959600000|2020-07-17 04:20:00|12570.9|12569.4|12570.7|12569.2|12571.8|12570.3|12570.2|12569.1|138
1594959900000|2020-07-17 04:25:00|12570.2|12569.3|12570.5|12569|12571|12569.5|12569|12567.5|167
1594960200000|2020-07-17 04:30:00|12570.7|12569.2|12567.4|12565.9|12571.6|12570.2|12567.1|12565.6|198
1594960500000|2020-07-17 04:35:00|12567.5|12566|12567.5|12566|12568.3|12566.8|12566.6|12565.4|189
1594960800000|2020-07-17 04:40:00|12567.4|12565.9|12566.7|12565.2|12568.4|12567.2|12565.9|12564.4|220
1594961100000|2020-07-17 04:45:00|12566.2|12565.3|12565.8|12564.3|12567|12565.5|12565.7|12564.2|166
1594961400000|2020-07-17 04:50:00|12565.9|12564.4|12565.9|12564.4|12566|12564.7|12563.8|12562.7|198
1594961700000|2020-07-17 04:55:00|12565.7|12564.2|12566.7|12565.2|12567.5|12566.2|12565.7|12564.2|176
1594962000000|2020-07-17 05:00:00|12566.8|12565.3|12566.9|12565.4|12567.1|12565.6|12565.2|12563.8|214
1594962300000|2020-07-17 05:05:00|12566.8|12565.3|12566.8|12565.3|12568.8|12567.3|12566.2|12565|244
1594962600000|2020-07-17 05:10:00|12566.7|12565.2|12565.5|12564|12567.4|12565.9|12565|12563.6|247
1594962900000|2020-07-17 05:15:00|12565.6|12564.1|12562.7|12561.2|12565.8|12564.3|12561.7|12560.3|309
1594963200000|2020-07-17 05:20:00|12562.6|12561.1|12563.7|12562.2|12563.9|12562.6|12562.5|12561|193
1594963500000|2020-07-17 05:25:00|12563.8|12562.3|12563.9|12562.4|12565.9|12564.4|12562.7|12561.2|320
1594963800000|2020-07-17 05:30:00|12564|12562.5|12562.7|12561.2|12565.2|12563.7|12562.1|12560.9|247
1594964100000|2020-07-17 05:35:00|12562.6|12561.1|12562.3|12560.8|12562.9|12561.4|12561.3|12560.1|273
1594964400000|2020-07-17 05:40:00|12562.1|12560.6|12563.2|12561.7|12565.2|12563.7|12561|12559.5|269
1594964700000|2020-07-17 05:45:00|12563.1|12561.6|12562.6|12561.1|12563.8|12562.6|12561.3|12560.4|316
1594965000000|2020-07-17 05:50:00|12562.7|12561.2|12559.3|12557.8|12563.5|12562|12559.3|12557.8|252
1594965300000|2020-07-17 05:55:00|12559.2|12557.7|12553.8|12552.3|12559.2|12557.7|12552.4|12550.9|395
1594965600000|2020-07-17 06:00:00|12554.1|12552.6|12551.9|12551|12555|12553.6|12550.2|12548.7|455
1594965900000|2020-07-17 06:05:00|12552|12550.5|12553.2|12552.3|12555|12553.8|12550.7|12549.4|426
1594966200000|2020-07-17 06:10:00|12553.3|12552.4|12555.8|12554.3|12556|12555|12553.2|12552.1|455
1594966500000|2020-07-17 06:15:00|12555.6|12554.1|12558.3|12557.4|12559.1|12557.7|12555|12553.9|233
1594966800000|2020-07-17 06:20:00|12558.5|12557.6|12555.5|12554|12559.2|12558.1|12554.4|12553.3|352
1594967100000|2020-07-17 06:25:00|12555.6|12554.1|12554.8|12553.3|12556.7|12555.8|12554.4|12553.2|311
1594967400000|2020-07-17 06:30:00|12554.7|12553.8|12553.5|12552|12555.7|12554.8|12550.9|12549.5|347
1594967700000|2020-07-17 06:35:00|12553.2|12552.3|12549.1|12547.6|12553.3|12552.4|12546.8|12545.6|442
1594968000000|2020-07-17 06:40:00|12549.2|12547.7|12548.3|12546.8|12549.3|12547.9|12546.6|12545.7|338
1594968300000|2020-07-17 06:45:00|12548.2|12547.3|12554|12552.5|12554.3|12552.8|12546.7|12545.7|454
1594968600000|2020-07-17 06:50:00|12554.1|12552.6|12552.5|12551|12554.2|12553|12550|12548.6|431
1594968900000|2020-07-17 06:55:00|12552.6|12551.1|12550.8|12549.3|12553.1|12551.8|12549.1|12547.9|415
1594969200000|2020-07-17 07:00:00|12550.7|12549.2|12557.8|12556.9|12558.1|12556.9|12546.9|12545.9|755
1594969500000|2020-07-17 07:05:00|12557.7|12556.8|12557.1|12555.6|12558.5|12557.5|12551.8|12550.7|683
1594969800000|2020-07-17 07:10:00|12557|12555.5|12553|12551.5|12558.8|12557.3|12552.2|12551.2|505
1594970100000|2020-07-17 07:15:00|12552.9|12551.4|12555.6|12554.1|12556.5|12555|12550.7|12549.8|515
1594970400000|2020-07-17 07:20:00|12555.5|12554|12553|12552.1|12555.7|12554.5|12549.4|12548.3|456
1594970700000|2020-07-17 07:25:00|12552.9|12552|12551.4|12550.5|12553.2|12552.1|12550.6|12549.5|507
1594971000000|2020-07-17 07:30:00|12551.5|12550.6|12555.1|12553.6|12556.2|12554.8|12551.5|12550.4|572
1594971300000|2020-07-17 07:35:00|12555|12553.5|12558.7|12557.2|12558.9|12557.7|12555|12553.5|519
1594971600000|2020-07-17 07:40:00|12558.6|12557.1|12553.9|12553|12559|12557.7|12553.4|12552.2|512
1594971900000|2020-07-17 07:45:00|12553.6|12552.7|12546.7|12545.2|12554.2|12553.1|12544.7|12543.4|695
1594972200000|2020-07-17 07:50:00|12546.6|12545.1|12542.9|12542|12546.6|12545.1|12542.4|12541|735
1594972500000|2020-07-17 07:55:00|12542.7|12541.8|12547.5|12546|12550.4|12549.3|12542.2|12541.1|690
1594972800000|2020-07-17 08:00:00|12547.6|12546.1|12542.8|12541.9|12550.4|12549.4|12540.2|12538.9|754
1594973100000|2020-07-17 08:05:00|12542.6|12541.7|12542.6|12541.7|12543.4|12542.4|12541.1|12540.1|607
1594973400000|2020-07-17 08:10:00|12542.7|12541.8|12542.1|12541.2|12544.4|12543.1|12538.7|12537.4|669
1594973700000|2020-07-17 08:15:00|12542|12541.1|12545.8|12544.9|12546.3|12545|12541.9|12540.6|519
1594974000000|2020-07-17 08:20:00|12545.9|12545|12541.2|12540.3|12546.4|12545.2|12540.6|12539.4|603
1594974300000|2020-07-17 08:25:00|12541.3|12540.4|12543.3|12541.8|12544.2|12543.3|12540|12538.6|604
1594974600000|2020-07-17 08:30:00|12543.5|12542|12551.1|12550.2|12554.5|12553.1|12542.9|12541.6|656
1594974900000|2020-07-17 08:35:00|12551.3|12549.8|12554.2|12552.7|12555.9|12554.5|12549.6|12548.7|592
1594975200000|2020-07-17 08:40:00|12554.1|12552.6|12554.5|12553.6|12556.3|12554.8|12550.9|12549.5|613
1594975500000|2020-07-17 08:45:00|12554.8|12553.3|12556.2|12554.7|12558.4|12557.2|12553.9|12552.7|690
1594975800000|2020-07-17 08:50:00|12556.3|12554.8|12558.4|12557.5|12558.5|12557.5|12555|12553.8|422
1594976100000|2020-07-17 08:55:00|12558.9|12557.4|12564.5|12563|12564.7|12563.4|12558.4|12557|780
1594976400000|2020-07-17 09:00:00|12564.4|12562.9|12563.4|12562.5|12565|12563.8|12559.8|12558.7|584
1594976700000|2020-07-17 09:05:00|12563.5|12562.6|12556.7|12555.2|12564.5|12563.6|12556.1|12554.6|529
1594977000000|2020-07-17 09:10:00|12556.8|12555.3|12558.2|12556.7|12561.4|12560|12556.1|12554.9|635
1594977300000|2020-07-17 09:15:00|12558.4|12556.9|12553.6|12552.1|12560.7|12559.2|12553.6|12552.1|605
1594977600000|2020-07-17 09:20:00|12553.7|12552.2|12555.7|12554.2|12556.7|12555.5|12552.1|12550.9|660
1594977900000|2020-07-17 09:25:00|12555.8|12554.3|12559.2|12558.3|12559.9|12558.8|12552.1|12551.2|625
1594978200000|2020-07-17 09:30:00|12559.3|12558.4|12561.7|12560.2|12562.5|12561.2|12558.3|12557|559
1594978500000|2020-07-17 09:35:00|12561.6|12560.1|12561.7|12560.8|12563.4|12562.2|12559.7|12558.2|488
1594978800000|2020-07-17 09:40:00|12561.4|12560.5|12557.6|12556.7|12562.5|12561.4|12557.5|12556.2|627
1594979100000|2020-07-17 09:45:00|12557.3|12556.4|12549|12547.5|12557.7|12556.4|12548.6|12547.2|707
1594979400000|2020-07-17 09:50:00|12548.9|12547.4|12550.9|12549.4|12552.3|12551.1|12547.2|12546|624
1594979700000|2020-07-17 09:55:00|12550.8|12549.3|12545.2|12543.7|12552.4|12550.9|12542.5|12541.2|733
1594980000000|2020-07-17 10:00:00|12545.1|12543.6|12547.1|12545.6|12549|12547.5|12542.7|12541.5|692
1594980300000|2020-07-17 10:05:00|12547.3|12545.8|12547|12545.5|12548.9|12547.6|12544.2|12542.9|551
1594980600000|2020-07-17 10:10:00|12546.9|12545.4|12546.4|12544.9|12550.3|12549.3|12546|12544.7|637
1594980900000|2020-07-17 10:15:00|12546|12545.1|12547.3|12546.4|12549.2|12547.9|12544.4|12543.3|502
1594981200000|2020-07-17 10:20:00|12547.2|12546.3|12543.1|12541.6|12547.3|12546.4|12541.9|12540.6|539
1594981500000|2020-07-17 10:25:00|12543|12541.5|12545.1|12544.2|12545.5|12544.3|12541|12539.8|490
1594981800000|2020-07-17 10:30:00|12545|12544.1|12538.7|12537.2|12545|12544.1|12538.2|12536.9|575
1594982100000|2020-07-17 10:35:00|12538.8|12537.3|12544.8|12543.9|12545.6|12544.4|12538.5|12537.3|684
1594982400000|2020-07-17 10:40:00|12544.7|12543.8|12545.4|12544.5|12546.2|12545|12543.7|12542.5|397
1594982700000|2020-07-17 10:45:00|12545.3|12544.4|12548.4|12546.9|12550.6|12549.5|12544.7|12543.6|458
1594983000000|2020-07-17 10:50:00|12548.2|12547.3|12555.5|12554|12555.7|12554.3|12548.1|12547.2|590
1594983300000|2020-07-17 10:55:00|12555.4|12553.9|12553.1|12552.2|12558.5|12557.3|12551.2|12550|663
1594983600000|2020-07-17 11:00:00|12553|12552.1|12548.7|12547.8|12553.6|12552.4|12548.3|12547.2|496
1594983900000|2020-07-17 11:05:00|12548.8|12547.9|12545.7|12544.2|12552.1|12551.2|12545.2|12544|529
1594984200000|2020-07-17 11:10:00|12545.5|12544.6|12546.9|12546|12548.3|12547|12545.5|12544.2|443
1594984500000|2020-07-17 11:15:00|12546.8|12545.9|12548.7|12547.8|12550.5|12549.3|12546.7|12545.6|316
1594984800000|2020-07-17 11:20:00|12548.6|12547.7|12550.3|12548.8|12550.5|12549.3|12548.4|12547.2|351
1594985100000|2020-07-17 11:25:00|12550.2|12548.7|12552.2|12550.7|12554.5|12553.2|12549.6|12548.4|440
1594985400000|2020-07-17 11:30:00|12551.9|12551|12554|12552.5|12556.4|12555.3|12551.1|12550.1|499
1594985700000|2020-07-17 11:35:00|12553.4|12552.6|12546.3|12544.8|12555.6|12554.5|12545.9|12544.7|440
1594986000000|2020-07-17 11:40:00|12546.2|12544.7|12542.8|12541.3|12547.1|12545.9|12539.5|12538.5|563
1594986300000|2020-07-17 11:45:00|12542.6|12541.1|12541.1|12540.2|12544.5|12543|12539.1|12538.2|539
1594986600000|2020-07-17 11:50:00|12541|12540.1|12542.8|12541.9|12545.5|12544.2|12540.3|12539.2|445
1594986900000|2020-07-17 11:55:00|12542.9|12542|12546.9|12546|12548.2|12547.1|12541.9|12541|543
1594987200000|2020-07-17 12:00:00|12547.2|12545.7|12550.9|12549.4|12551.1|12549.7|12542.7|12541.5|685
1594987500000|2020-07-17 12:05:00|12551|12549.5|12547.2|12545.7|12552.6|12551.2|12546.9|12545.7|602
1594987800000|2020-07-17 12:10:00|12547.3|12545.8|12548|12547.1|12548.3|12547.4|12545|12544.1|415
1594988100000|2020-07-17 12:15:00|12547.9|12547|12547.3|12546.4|12548.9|12548|12545.4|12544.5|513
1594988400000|2020-07-17 12:20:00|12547.2|12546.3|12543.4|12541.9|12549.1|12548.2|12542|12540.9|584
1594988700000|2020-07-17 12:25:00|12543.5|12542|12539.6|12538.1|12543.5|12542.4|12536.8|12535.3|478
1594989000000|2020-07-17 12:30:00|12539.5|12538|12528.3|12526.8|12539.7|12538.2|12527.3|12525.8|701
1594989300000|2020-07-17 12:35:00|12528.4|12526.9|12525.2|12524.3|12528.9|12527.8|12519.6|12518.1|617
1594989600000|2020-07-17 12:40:00|12525.3|12524.4|12513.7|12512.2|12525.6|12524.4|12513.4|12512.2|692
1594989900000|2020-07-17 12:45:00|12513.8|12512.3|12515.2|12514.3|12517.7|12516.6|12513|12511.7|576
1594990200000|2020-07-17 12:50:00|12515.1|12514.2|12518.4|12517.5|12518.8|12517.9|12515.1|12514.2|498
1594990500000|2020-07-17 12:55:00|12518.3|12517.4|12516.4|12515.5|12518.4|12517.5|12512.4|12511.2|466
1594990800000|2020-07-17 13:00:00|12516.7|12515.8|12524.5|12523|12525.8|12524.5|12512.9|12512|810
1594991100000|2020-07-17 13:05:00|12523.9|12522.9|12520.3|12519.4|12524.7|12523.2|12518.6|12517.2|613
1594991400000|2020-07-17 13:10:00|12520.2|12519.3|12528.8|12527.9|12529.4|12528.4|12518.9|12518|549
1594991700000|2020-07-17 13:15:00|12528.7|12527.8|12532.3|12531.4|12533.4|12532.5|12524.1|12523|541
1594992000000|2020-07-17 13:20:00|12532.4|12531.5|12540.1|12539.2|12541.1|12540.2|12531.5|12530.6|717
1594992300000|2020-07-17 13:25:00|12540.4|12538.9|12534.9|12534|12540.9|12539.9|12533.1|12532|617
1594992600000|2020-07-17 13:30:00|12535|12534.1|12530.3|12529.4|12535.2|12534.2|12528.8|12527.8|885
1594992900000|2020-07-17 13:35:00|12530.4|12529.5|12528.9|12528|12532.9|12531.9|12528.1|12526.9|788
1594993200000|2020-07-17 13:40:00|12528.8|12527.9|12531.3|12530.4|12537.5|12536.3|12527.9|12527|751
1594993500000|2020-07-17 13:45:00|12531.4|12530.5|12530.4|12529.5|12533.4|12532.2|12528|12526.7|738
1594993800000|2020-07-17 13:50:00|12530.5|12529.6|12527.8|12526.9|12534.5|12533.1|12527.3|12526.4|740
1594994100000|2020-07-17 13:55:00|12527.9|12527|12532.5|12531|12533.7|12532.2|12526.1|12525|645
1594994400000|2020-07-17 14:00:00|12532.6|12531.1|12527.1|12525.6|12535|12533.8|12525.8|12524.9|859
1594994700000|2020-07-17 14:05:00|12526.9|12526|12531.3|12530.4|12534.9|12533.4|12526.8|12525.8|757
1594995000000|2020-07-17 14:10:00|12531.4|12530.5|12530.9|12530|12535|12533.9|12530|12528.6|623
1594995300000|2020-07-17 14:15:00|12530.8|12529.9|12525.8|12524.9|12531.3|12530.2|12525.7|12524.8|580
1594995600000|2020-07-17 14:20:00|12525.9|12525|12521.8|12520.9|12527.5|12526|12521.3|12520.4|686
1594995900000|2020-07-17 14:25:00|12521.2|12520.3|12520.6|12519.7|12522.1|12520.9|12516.4|12515.3|794
1594996200000|2020-07-17 14:30:00|12520.7|12519.8|12520.4|12519.5|12520.7|12519.8|12517.5|12516.3|618
1594996500000|2020-07-17 14:35:00|12520.8|12519.3|12525.7|12524.8|12526.6|12525.6|12520.7|12519.2|752
1594996800000|2020-07-17 14:40:00|12525.8|12524.9|12529.2|12528.3|12533.2|12531.9|12524.8|12523.9|701
1594997100000|2020-07-17 14:45:00|12529.1|12528.2|12530.9|12530|12530.9|12530|12527.1|12526|619
1594997400000|2020-07-17 14:50:00|12530.8|12529.9|12538.1|12537.2|12540.4|12538.9|12528.6|12527.7|725
1594997700000|2020-07-17 14:55:00|12538|12537.1|12535|12534.1|12542.3|12541.4|12533.2|12532.2|922
1594998000000|2020-07-17 15:00:00|12535.1|12534.2|12534.1|12533.2|12536.7|12535.3|12532.2|12531.3|714
1594998300000|2020-07-17 15:05:00|12534.4|12533.5|12539.9|12539|12540.9|12539.4|12534.4|12533.2|663
1594998600000|2020-07-17 15:10:00|12540.2|12538.7|12539.7|12538.2|12543.5|12542.3|12538.7|12537.5|538
1594998900000|2020-07-17 15:15:00|12539.6|12538.1|12536.8|12535.9|12542.2|12541|12536.7|12535.5|499
1594999200000|2020-07-17 15:20:00|12536.9|12536|12536.3|12534.8|12539.4|12538.2|12534.5|12533.3|570
1594999500000|2020-07-17 15:25:00|12536|12535.1|12538.9|12537.4|12539.4|12538.2|12535.8|12534.5|484
1594999800000|2020-07-17 15:30:00|12539|12538.1|12537.8|12536.9|12540.7|12539.7|12536.2|12535|622
1595000100000|2020-07-17 15:35:00|12537.6|12536.7|12535.3|12533.8|12539.3|12538.4|12533.8|12532.9|481
1595000400000|2020-07-17 15:40:00|12535.2|12533.7|12542.3|12540.8|12543.5|12542.4|12534.8|12533.7|528
1595000700000|2020-07-17 15:45:00|12542.1|12540.6|12542|12541.1|12544.6|12543.1|12539.1|12538.2|543
1595001000000|2020-07-17 15:50:00|12541.9|12541|12546.8|12545.9|12547.8|12546.9|12540.9|12540|418
1595001300000|2020-07-17 15:55:00|12546.9|12546|12548.9|12548|12549.4|12548.5|12545.6|12544.6|396
1595001600000|2020-07-17 16:00:00|12549|12548.1|12552|12551.1|12553.1|12552|12548.6|12547.4|571
1595001900000|2020-07-17 16:05:00|12552.1|12551.2|12557.1|12556.2|12558.3|12557.2|12552|12550.8|477
1595002200000|2020-07-17 16:10:00|12557.2|12556.3|12550.9|12550|12557.8|12556.9|12550|12548.7|383
1595002500000|2020-07-17 16:15:00|12551.2|12550.3|12557.9|12557|12559.6|12558.4|12551.2|12550.3|437
1595002800000|2020-07-17 16:20:00|12557.8|12556.9|12557.7|12556.8|12561.2|12560.1|12557|12555.8|433
1595003100000|2020-07-17 16:25:00|12557.6|12556.7|12553.6|12552.7|12559.3|12558.2|12553.6|12552.5|525
1595003400000|2020-07-17 16:30:00|12553.7|12552.8|12556.2|12555.3|12556.9|12556|12552|12550.7|486
1595003700000|2020-07-17 16:35:00|12556.9|12556|12556.2|12555.3|12560.4|12559.1|12556|12555.1|433
1595004000000|2020-07-17 16:40:00|12556.3|12555.4|12559.7|12558.8|12560.3|12559.2|12556.1|12555|433
1595004300000|2020-07-17 16:45:00|12559.8|12558.9|12562.4|12560.9|12562.6|12561.7|12559.8|12558.9|482
1595004600000|2020-07-17 16:50:00|12562.5|12561.6|12565|12563.5|12568.5|12567|12562.5|12561.6|541
1595004900000|2020-07-17 16:55:00|12564.2|12563.3|12557.8|12556.3|12566.5|12565.4|12557.6|12556.1|667
1595005200000|2020-07-17 17:00:00|12558.1|12556.6|12557|12555.5|12561.7|12560.3|12556.5|12555.4|535
1595005500000|2020-07-17 17:05:00|12557.1|12555.6|12558.1|12556.6|12558.4|12557.5|12555.6|12554.4|362
1595005800000|2020-07-17 17:10:00|12558|12556.5|12559.1|12558.2|12561.4|12560.2|12557.7|12556.5|285
1595006100000|2020-07-17 17:15:00|12558.6|12557.7|12553|12551.5|12558.9|12558|12553|12551.5|469
1595006400000|2020-07-17 17:20:00|12552.9|12551.4|12560.8|12559.3|12561.1|12559.9|12552.7|12551.4|372
1595006700000|2020-07-17 17:25:00|12560.7|12559.2|12558.3|12556.8|12561.8|12560.6|12557.2|12556|395
1595007000000|2020-07-17 17:30:00|12557.9|12557|12559.4|12557.9|12562.3|12561.2|12557|12556.1|496
1595007300000|2020-07-17 17:35:00|12558.9|12558|12560.3|12559.4|12562|12560.8|12558.6|12557.4|459
1595007600000|2020-07-17 17:40:00|12560.2|12559.3|12561.3|12559.8|12561.6|12560.3|12559.4|12558.2|309
1595007900000|2020-07-17 17:45:00|12561.1|12560.2|12563.6|12562.7|12563.7|12562.8|12560.8|12559.9|352
1595008200000|2020-07-17 17:50:00|12563.5|12562.6|12562.9|12561.4|12565.4|12564.4|12562.2|12561.2|491
1595008500000|2020-07-17 17:55:00|12563|12561.5|12559.5|12558.6|12563|12561.5|12559.5|12558.2|452
1595008800000|2020-07-17 18:00:00|12559.6|12558.7|12563.3|12562.4|12563.7|12562.5|12559.1|12558|371
1595009100000|2020-07-17 18:05:00|12563.2|12562.3|12569.2|12568.3|12569.6|12568.4|12562.7|12561.4|372
1595009400000|2020-07-17 18:10:00|12569.5|12568|12569.6|12568.1|12571.4|12570.3|12569|12567.9|402
1595009700000|2020-07-17 18:15:00|12569.5|12568|12572.4|12570.9|12573.2|12572.1|12568.5|12567.6|367
1595010000000|2020-07-17 18:20:00|12572.5|12571|12571|12570.1|12573.1|12572.2|12569.9|12569|382
1595010300000|2020-07-17 18:25:00|12570.9|12570|12571.1|12570.2|12571.5|12570.4|12569.7|12568.7|268
1595010600000|2020-07-17 18:30:00|12571.2|12570.3|12570.5|12569|12572.5|12571.5|12569.7|12568.7|185
1595010900000|2020-07-17 18:35:00|12570.6|12569.1|12571.4|12569.9|12571.5|12570.4|12569.8|12568.8|265
1595011200000|2020-07-17 18:40:00|12571.9|12571|12569.9|12569|12574.4|12573|12569.8|12568.9|213
1595011500000|2020-07-17 18:45:00|12570|12569.1|12568|12567.1|12571.2|12569.9|12567.9|12567|175
1595011800000|2020-07-17 18:50:00|12568.1|12567.2|12570.4|12568.9|12570.5|12569.3|12568|12567.1|254
1595012100000|2020-07-17 18:55:00|12570.3|12568.8|12567|12565.5|12572.5|12571.2|12566.8|12565.1|420
1595012400000|2020-07-17 19:00:00|12566.8|12565.3|12564|12563.1|12569|12567.5|12564|12563.1|621
1595012700000|2020-07-17 19:05:00|12564.3|12562.8|12567.6|12566.1|12568.8|12567.6|12564|12562.7|424
1595013000000|2020-07-17 19:10:00|12567.5|12566|12567.3|12565.8|12569.3|12567.8|12566.6|12565.3|324
1595013300000|2020-07-17 19:15:00|12567.2|12565.7|12570|12568.5|12570.7|12569.2|12567.2|12565.7|327
1595013600000|2020-07-17 19:20:00|12570.1|12568.6|12570.1|12568.6|12571.3|12569.8|12569.5|12568.3|325
1595013900000|2020-07-17 19:25:00|12570.2|12568.7|12569.4|12567.9|12571.4|12569.9|12568.6|12567.1|385
1595014200000|2020-07-17 19:30:00|12569.5|12568|12572.2|12571.3|12575.3|12574.2|12567.8|12566.6|524
1595014500000|2020-07-17 19:35:00|12572.3|12571.4|12571.1|12569.6|12573.9|12573|12570|12568.7|409
1595014800000|2020-07-17 19:40:00|12571|12569.5|12571|12569.5|12574.4|12573.1|12569.9|12568.7|384
1595015100000|2020-07-17 19:45:00|12570.9|12569.4|12568.7|12567.2|12571.6|12570.3|12567.6|12566.1|466
1595015400000|2020-07-17 19:50:00|12568.3|12566.8|12568.8|12567.3|12569.6|12568.6|12566.6|12565.2|477
1595015700000|2020-07-17 19:55:00|12569|12567.5|12573.5|12572|12573.6|12572.3|12569|12567.5|438
1595016000000|2020-07-17 20:00:00|12573.4|12571.9|12573.1|12571.6|12574.8|12573.3|12572.5|12571.3|391
1595016300000|2020-07-17 20:05:00|12573.2|12571.7|12570.8|12569.3|12573.6|12572.1|12570.3|12569.3|235
1595016600000|2020-07-17 20:10:00|12570.9|12569.4|12568.2|12566.7|12570.9|12569.6|12568|12566.7|246
1595016900000|2020-07-17 20:15:00|12568.3|12566.8|12568.3|12566.8|12568.6|12567.2|12567.6|12566.5|144
1595017200000|2020-07-17 20:20:00|12568.4|12566.9|12566.8|12565.9|12568.4|12567.1|12566.8|12565.3|121
1595017500000|2020-07-17 20:25:00|12567|12565.5|12567.4|12565.9|12567.7|12566.3|12566|12564.8|183
1595017800000|2020-07-17 20:30:00|12567.5|12566|12571.4|12569.9|12572.2|12570.7|12567.4|12565.9|253
1595018100000|2020-07-17 20:35:00|12571.5|12570|12569.6|12568.1|12572|12570.5|12569.1|12567.6|214
1595018400000|2020-07-17 20:40:00|12569.5|12568|12570.4|12568.9|12570.9|12569.4|12567.4|12565.9|251
1595018700000|2020-07-17 20:45:00|12570.3|12568.8|12571.5|12568.9|12571.8|12569.5|12568.5|12566.6|429
1595019000000|2020-07-17 20:50:00|12571.4|12569.1|12570.2|12566.1|12572.3|12569.4|12566.4|12562.7|849
1595019300000|2020-07-17 20:55:00|12570.7|12565.5|12569.6|12564.6|12576.8|12568.1|12567.5|12561.8|535
1595188800000|2020-07-19 20:00:00|12561.3|12546.3|12552.6|12537.6|12570.2|12555.2|12552.6|12537.6|20
1595189100000|2020-07-19 20:05:00|12547.9|12542.8|12573.8|12558.8|12574.7|12559.7|12547.9|12535.1|23
1595189400000|2020-07-19 20:10:00|12574.7|12559.7|12573|12558|12574.8|12559.8|12573|12558|10
1595189700000|2020-07-19 20:15:00|12573.9|12558.9|12573.9|12558.9|12574.8|12559.8|12570.1|12555.1|10
1595190000000|2020-07-19 20:20:00|12576.4|12561.4|12573.9|12558.9|12576.4|12561.4|12570.1|12555.1|16
1595190300000|2020-07-19 20:25:00|12574.8|12559.8|12576.9|12561.9|12576.9|12561.9|12570.1|12555.1|15
1595190600000|2020-07-19 20:30:00|12577.6|12562.6|12579.3|12564.3|12580.5|12565.5|12573.2|12562.6|5
1595190900000|2020-07-19 20:35:00|12579.9|12564.9|12579.9|12564.9|12580.5|12565.5|12579.3|12564.3|9
1595191200000|2020-07-19 20:40:00|12579.3|12564.3|12573.1|12566.6|12579.9|12566.6|12573.1|12564.3|3
1595191500000|2020-07-19 20:45:00|12583.9|12568.9|12576.9|12571.8|12583.9|12571.8|12574.9|12566.1|9
1595191800000|2020-07-19 20:50:00|12577.8|12572.7|12577.8|12572.7|12577.8|12572.7|12576.8|12571.7|5
1595192100000|2020-07-19 20:55:00|12584.9|12569.9|12563.7|12552.6|12584.9|12572.8|12563.7|12552.5|13
1595192400000|2020-07-19 21:00:00|12573.3|12558.3|12564.7|12549.7|12573.3|12558.3|12564|12549|8
1595192700000|2020-07-19 21:05:00|12563.9|12552.8|12564.7|12549.7|12564.7|12552.9|12563.9|12549.7|9
1595193000000|2020-07-19 21:10:00|12565.5|12550.5|12560.6|12545.6|12566.4|12553.6|12550.6|12535.6|42
1595193300000|2020-07-19 21:15:00|12562.1|12547.1|12571|12556|12573.1|12560.8|12561.5|12546.5|114
1595193600000|2020-07-19 21:20:00|12571.2|12559.1|12572.9|12557.9|12573.1|12560|12564.7|12549.7|55
1595193900000|2020-07-19 21:25:00|12571.8|12559.7|12570.4|12555.4|12573.6|12560.4|12565.6|12550.6|101
1595194200000|2020-07-19 21:30:00|12570.5|12555.5|12571.8|12556.8|12572.4|12557.9|12567.5|12552.5|594
1595194500000|2020-07-19 21:35:00|12571.7|12556.7|12570.3|12555.3|12572|12557|12567.8|12552.8|127
1595194800000|2020-07-19 21:40:00|12570.1|12555.6|12569.1|12554.1|12572.2|12557.2|12566.8|12551.8|119
1595195100000|2020-07-19 21:45:00|12569|12554|12569.6|12554.6|12572.3|12557.3|12566.3|12551.3|99
1595195400000|2020-07-19 21:50:00|12569.8|12554.8|12570.8|12555.8|12572|12557|12567.3|12552.3|65
1595195700000|2020-07-19 21:55:00|12570.7|12555.7|12565.9|12550.9|12570.8|12555.8|12562.9|12548.3|162
1595196000000|2020-07-19 22:00:00|12567.9|12552.9|12565.2|12559.3|12572.8|12563|12564.6|12550.9|766
1595196300000|2020-07-19 22:05:00|12565.5|12559.4|12565.6|12559.3|12568|12561.1|12563.4|12556.7|501
1595196600000|2020-07-19 22:10:00|12565.7|12559.4|12564.3|12562|12568.5|12563.1|12563.2|12557.9|408
1595196900000|2020-07-19 22:15:00|12564.1|12562.6|12570|12566|12570.7|12566.5|12563.7|12559.4|495
1595197200000|2020-07-19 22:20:00|12569.9|12566.1|12569.3|12566.6|12571.9|12568.9|12568.1|12563.4|572
1595197500000|2020-07-19 22:25:00|12569.4|12566.5|12573|12570.8|12574.2|12571.3|12569.1|12566.3|517
1595197800000|2020-07-19 22:30:00|12572.9|12570.5|12572.1|12569|12574|12571.2|12569.8|12567|631
1595198100000|2020-07-19 22:35:00|12572|12569.1|12570.9|12568.7|12573.8|12571.4|12568.8|12566.7|572
1595198400000|2020-07-19 22:40:00|12570.8|12568.5|12569.5|12568|12572.7|12570.8|12569.2|12567.7|319
1595198700000|2020-07-19 22:45:00|12569.6|12568.1|12569.8|12568.3|12573.2|12571.2|12569.5|12567.5|290
1595199000000|2020-07-19 22:50:00|12569.9|12568.4|12570.9|12569.4|12572.7|12570.5|12569.8|12568.3|168
1595199300000|2020-07-19 22:55:00|12570.8|12569.3|12567.5|12566|12572.2|12570.3|12567|12565.5|246
1595199600000|2020-07-19 23:00:00|12568.2|12566.7|12568.7|12567.2|12569.7|12568.2|12567.5|12566|170
1595199900000|2020-07-19 23:05:00|12568.6|12567.1|12569.6|12568.1|12570|12568.2|12567.8|12565.6|159
1595200200000|2020-07-19 23:10:00|12569.7|12568.2|12569.5|12568|12571.5|12569.6|12568.8|12567|140
1595200500000|2020-07-19 23:15:00|12569.6|12568.1|12570.6|12569.1|12571|12569.5|12568.4|12566.9|297
1595200800000|2020-07-19 23:20:00|12570.5|12569|12568.3|12566.8|12570.9|12569.4|12568.2|12566.7|186
1595201100000|2020-07-19 23:25:00|12568.4|12566.9|12569.5|12568|12569.9|12568.4|12568.4|12566.9|172
1595201400000|2020-07-19 23:30:00|12569.3|12567.8|12568|12566.5|12569.9|12568.4|12567.7|12566.2|145
1595201700000|2020-07-19 23:35:00|12567.8|12566.3|12569.4|12567.9|12569.9|12568.4|12567.7|12566.2|167
1595202000000|2020-07-19 23:40:00|12569.5|12568|12572.6|12571.1|12572.8|12571.3|12569.4|12567.9|187
1595202300000|2020-07-19 23:45:00|12572.5|12571|12572.6|12571.1|12573|12571.5|12571.9|12570.6|132
1595202600000|2020-07-19 23:50:00|12572.5|12571|12571.4|12569.9|12573.5|12572|12570.2|12568.7|175
1595202900000|2020-07-19 23:55:00|12571.3|12569.8|12571.5|12570|12572.7|12571.2|12571.1|12569.6|222
1595203200000|2020-07-20 00:00:00|12571.4|12569.9|12566.2|12564.7|12571.5|12570|12565.7|12564.5|357
1595203500000|2020-07-20 00:05:00|12566|12564.5|12565.8|12564.3|12567.8|12566.3|12564.9|12563.7|307
1595203800000|2020-07-20 00:10:00|12565.4|12563.9|12564.3|12562.8|12566.5|12565|12563.5|12562.1|279
1595204100000|2020-07-20 00:15:00|12564.2|12562.7|12562.8|12561.3|12565.2|12564|12562.4|12560.9|233
1595204400000|2020-07-20 00:20:00|12562.7|12561.2|12563.7|12562.2|12564.2|12562.8|12562.6|12561.1|197
1595204700000|2020-07-20 00:25:00|12563.8|12562.3|12563.5|12562|12565.2|12563.7|12562.7|12561.5|175
1595205000000|2020-07-20 00:30:00|12563.4|12561.9|12566|12564.5|12566.4|12564.9|12563|12561.5|192
1595205300000|2020-07-20 00:35:00|12566.1|12564.6|12563.1|12561.6|12566.7|12565.2|12562.1|12560.8|298
1595205600000|2020-07-20 00:40:00|12563.2|12561.7|12560.8|12559.3|12563.3|12561.8|12560|12558.9|326
1595205900000|2020-07-20 00:45:00|12561.1|12559.6|12553.1|12552.2|12561.1|12559.6|12552.9|12551.6|461
1595206200000|2020-07-20 00:50:00|12553.2|12552.3|12544.9|12543.4|12554.5|12553.3|12543.1|12541.6|561
1595206500000|2020-07-20 00:55:00|12545|12543.5|12547.7|12546.2|12547.7|12546.2|12544|12542.5|470
1595206800000|2020-07-20 01:00:00|12547.6|12546.1|12537.8|12536.3|12550.3|12549.1|12534.9|12533.4|685
1595207100000|2020-07-20 01:05:00|12537.7|12536.2|12537.3|12535.8|12542|12540.1|12534.4|12532.9|804
1595207400000|2020-07-20 01:10:00|12537.2|12535.7|12531.2|12529.7|12538.2|12537|12529.1|12527.8|556
1595207700000|2020-07-20 01:15:00|12531.3|12529.8|12535.7|12534.2|12535.7|12534.6|12529.9|12528.4|486
1595208000000|2020-07-20 01:20:00|12535.6|12534.1|12537.7|12536.2|12539.1|12538.2|12534|12532.5|440
1595208300000|2020-07-20 01:25:00|12537.4|12536.5|12536.5|12535|12538.3|12537.1|12533.9|12532.6|447
1595208600000|2020-07-20 01:30:00|12536.3|12534.8|12533.6|12532.1|12537.7|12536.3|12530.2|12529|541
1595208900000|2020-07-20 01:35:00|12533.4|12531.9|12529|12528.1|12533.7|12532.6|12527.8|12526.6|445
1595209200000|2020-07-20 01:40:00|12528.6|12527.7|12528.1|12527.2|12529.1|12528.1|12525.1|12523.9|474
1595209500000|2020-07-20 01:45:00|12528|12527.1|12523.1|12521.6|12528.4|12527.5|12521.2|12519.9|458
1595209800000|2020-07-20 01:50:00|12523.2|12521.7|12525.2|12524.3|12525.6|12524.4|12521.3|12520.1|425
1595210100000|2020-07-20 01:55:00|12525.1|12524.2|12527.4|12525.9|12529.6|12528.3|12525|12523.9|406
1595210400000|2020-07-20 02:00:00|12527.1|12526.2|12525.3|12524.4|12528.5|12527.3|12524.6|12523.2|373
1595210700000|2020-07-20 02:05:00|12525.7|12524.2|12527|12525.5|12529.4|12528.3|12525.6|12524.1|463
1595211000000|2020-07-20 02:10:00|12527.1|12525.6|12527.6|12526.1|12529.3|12528.2|12525.5|12524.1|482
1595211300000|2020-07-20 02:15:00|12527.7|12526.2|12528.8|12527.3|12530.7|12529.5|12527.7|12526.2|332
1595211600000|2020-07-20 02:20:00|12528.4|12527.5|12527.4|12525.9|12529.7|12528.7|12527.1|12525.7|275
1595211900000|2020-07-20 02:25:00|12527.3|12525.8|12523|12521.5|12527.5|12526.3|12522.2|12520.8|390
1595212200000|2020-07-20 02:30:00|12522.8|12521.3|12523.5|12522|12524|12522.8|12520.8|12519.3|295
1595212500000|2020-07-20 02:35:00|12523.2|12522.3|12523.7|12522.2|12524.3|12523.2|12521.1|12519.8|224
1595212800000|2020-07-20 02:40:00|12524|12523.1|12526.1|12525.2|12526.3|12525.3|12523.3|12521.9|282
1595213100000|2020-07-20 02:45:00|12526.2|12525.3|12524.5|12523.6|12526.2|12525.3|12524.1|12522.9|178
1595213400000|2020-07-20 02:50:00|12524.6|12523.7|12524.7|12523.2|12526.8|12525.9|12524.4|12523.1|258
1595213700000|2020-07-20 02:55:00|12524.8|12523.3|12521.4|12520.5|12525.2|12524|12521|12519.9|283
1595214000000|2020-07-20 03:00:00|12521.5|12520.6|12521.5|12520|12523.5|12522.3|12520.4|12518.9|310
1595214300000|2020-07-20 03:05:00|12521.3|12519.8|12519.8|12518.3|12523.6|12522.5|12518.7|12517.8|332
1595214600000|2020-07-20 03:10:00|12519.9|12518.4|12522.3|12520.8|12522.4|12521.3|12518.9|12517.7|281
1595214900000|2020-07-20 03:15:00|12522.4|12520.9|12522.6|12521.1|12525.5|12524.3|12521.8|12520.5|270
1595215200000|2020-07-20 03:20:00|12522.5|12521|12522.5|12521.6|12523.5|12522.3|12521.4|12520.1|246
1595215500000|2020-07-20 03:25:00|12522.6|12521.7|12523.9|12522.4|12524.5|12523.5|12522.5|12521.3|193
1595215800000|2020-07-20 03:30:00|12523.6|12522.7|12523.5|12522|12524.3|12523.1|12519.3|12518|344
1595216100000|2020-07-20 03:35:00|12523.6|12522.1|12525.2|12524.3|12526.5|12525.2|12523.2|12522|206
1595216400000|2020-07-20 03:40:00|12525.3|12524.4|12526.4|12525.5|12527.9|12526.5|12524.5|12523.2|252
1595216700000|2020-07-20 03:45:00|12526.5|12525.6|12528.8|12527.9|12529.2|12528.3|12526.3|12525.2|263
1595217000000|2020-07-20 03:50:00|12529|12527.5|12523.3|12521.8|12529.1|12527.8|12521.1|12519.6|421
1595217300000|2020-07-20 03:55:00|12523.4|12521.9|12521.7|12520.2|12523.5|12522.3|12520.9|12519.7|282
1595217600000|2020-07-20 04:00:00|12521.8|12520.9|12522.4|12521.5|12523|12521.5|12520.5|12519.1|339
1595217900000|2020-07-20 04:05:00|12522.5|12521|12523.5|12522.6|12524.2|12523.3|12522|12520.8|213
1595218200000|2020-07-20 04:10:00|12523.4|12522.5|12525.2|12524.3|12525.8|12524.7|12523.4|12522.5|232
1595218500000|2020-07-20 04:15:00|12525.6|12524.1|12527.2|12526.3|12532.4|12530.9|12524.2|12523.1|502
1595218800000|2020-07-20 04:20:00|12527.3|12526.4|12525.4|12524.5|12528.4|12527.5|12525.4|12524.2|257
1595219100000|2020-07-20 04:25:00|12525.3|12524.4|12527.6|12526.7|12528.7|12527.6|12525.1|12523.6|214
1595219400000|2020-07-20 04:30:00|12527.5|12526.6|12527.5|12526.6|12528.8|12527.7|12525.4|12524.5|284
1595219700000|2020-07-20 04:35:00|12527.6|12526.7|12528.6|12527.1|12529.4|12528.2|12524.7|12523.5|378
1595220000000|2020-07-20 04:40:00|12528.7|12527.2|12527.3|12526.4|12528.8|12527.6|12525.3|12523.8|277
1595220300000|2020-07-20 04:45:00|12527.2|12526.3|12525.4|12523.9|12527.7|12526.6|12525.3|12523.9|239
1595220600000|2020-07-20 04:50:00|12525.3|12523.8|12525.6|12524.7|12526|12524.7|12524.1|12523.2|223
1595220900000|2020-07-20 04:55:00|12525.5|12524.6|12531.3|12529.8|12531.5|12530|12525|12523.5|366
1595221200000|2020-07-20 05:00:00|12531.4|12529.9|12532.9|12531.4|12534.7|12533.2|12526.9|12525.4|810
1595221500000|2020-07-20 05:05:00|12532.8|12531.3|12532.7|12531.8|12535.2|12533.9|12531.2|12530.1|585
1595221800000|2020-07-20 05:10:00|12532.6|12531.7|12532.6|12531.7|12534.6|12533.7|12530.4|12529.5|409
1595222100000|2020-07-20 05:15:00|12532.5|12531.6|12536.7|12535.8|12537|12535.8|12532.3|12531|350
1595222400000|2020-07-20 05:20:00|12536.6|12535.7|12540.2|12539.3|12540.8|12539.4|12536.6|12535.7|400
1595222700000|2020-07-20 05:25:00|12540.1|12539.2|12538.9|12538|12541.5|12540.3|12537.9|12536.4|327
1595223000000|2020-07-20 05:30:00|12539.3|12537.8|12543.8|12542.3|12545.6|12544.4|12538.8|12537.8|454
1595223300000|2020-07-20 05:35:00|12543.9|12542.4|12545.4|12543.9|12546.3|12544.9|12543|12541.7|584
1595223600000|2020-07-20 05:40:00|12545.3|12543.8|12544.4|12543.5|12546.5|12545.3|12543|12541.6|437
1595223900000|2020-07-20 05:45:00|12544.3|12543.4|12540.7|12539.2|12544.9|12543.5|12539|12537.5|428
1595224200000|2020-07-20 05:50:00|12540.6|12539.1|12540.4|12538.9|12541.8|12540.3|12538.5|12537.3|400
1595224500000|2020-07-20 05:55:00|12540.5|12539|12540.5|12539|12542.2|12540.7|12539.4|12538.1|361
1595224800000|2020-07-20 06:00:00|12540.4|12538.9|12545.8|12544.3|12547.7|12546.2|12536.6|12535.1|664
1595225100000|2020-07-20 06:05:00|12545.7|12544.2|12547.8|12546.3|12552.8|12551.3|12544.1|12542.6|639
1595225400000|2020-07-20 06:10:00|12547.9|12546.4|12549.7|12548.2|12552.9|12551.4|12547.7|12546.4|474
1595225700000|2020-07-20 06:15:00|12549.6|12548.1|12543.9|12542.4|12549.6|12548.1|12542.4|12541|664
1595226000000|2020-07-20 06:20:00|12544.1|12542.6|12549.9|12549|12550.7|12549.2|12542.9|12541.6|552
1595226300000|2020-07-20 06:25:00|12549.7|12548.8|12547.7|12546.2|12550.4|12549.3|12546.4|12545|615
1595226600000|2020-07-20 06:30:00|12547.6|12546.1|12546.8|12545.9|12549.3|12548.1|12543.5|12542.3|583
1595226900000|2020-07-20 06:35:00|12546.9|12546|12551.4|12549.9|12552.5|12551|12546.6|12545.3|570
1595227200000|2020-07-20 06:40:00|12551.5|12550|12549.3|12548.4|12552.1|12550.9|12549.2|12547.7|443
1595227500000|2020-07-20 06:45:00|12549|12548.1|12552.3|12551.4|12553.1|12552|12548.2|12546.9|531
1595227800000|2020-07-20 06:50:00|12552.2|12551.3|12558.7|12557.2|12559.6|12557.5|12548.6|12547.5|629
1595228100000|2020-07-20 06:55:00|12558.6|12557.7|12552.8|12551.3|12561.7|12560.2|12551.3|12550|794
1595228400000|2020-07-20 07:00:00|12552.7|12551.2|12546.7|12545.2|12555.4|12554.5|12546.1|12544.6|857
1595228700000|2020-07-20 07:05:00|12546.8|12545.3|12550.9|12549.4|12555.9|12554.4|12542.6|12541.3|956
1595229000000|2020-07-20 07:10:00|12551.5|12550|12557.9|12556.4|12560.1|12559|12551.5|12550|878
1595229300000|2020-07-20 07:15:00|12557.8|12556.3|12565.2|12564.3|12565.6|12564.4|12557.2|12555.7|769
1595229600000|2020-07-20 07:20:00|12565.1|12564.2|12563.4|12562.5|12572|12571.1|12563.4|12562.5|863
1595229900000|2020-07-20 07:25:00|12563.5|12562.6|12570|12569.1|12572.6|12571.1|12563|12561.7|923
1595230200000|2020-07-20 07:30:00|12570.1|12569.2|12569.3|12568.4|12573.3|12572.2|12569.2|12567.9|834
1595230500000|2020-07-20 07:35:00|12569.4|12568.5|12568.7|12567.8|12571.1|12570.1|12567|12566|652
1595230800000|2020-07-20 07:40:00|12568.6|12567.7|12571.2|12570.3|12572.5|12571.3|12567.1|12566.2|706
1595231100000|2020-07-20 07:45:00|12571.4|12570.5|12565.2|12564.3|12571.8|12570.8|12563.3|12562.1|684
1595231400000|2020-07-20 07:50:00|12565.6|12564.1|12572.7|12571.8|12577.5|12576|12562.9|12561.6|678
1595231700000|2020-07-20 07:55:00|12572.6|12571.7|12574.8|12573.3|12576.4|12575|12567.9|12566.7|752
1595232000000|2020-07-20 08:00:00|12574.9|12574|12572|12570.5|12580.8|12579.6|12571.9|12570.4|694
1595232300000|2020-07-20 08:05:00|12572.1|12570.6|12576.2|12574.7|12576.6|12575.4|12571.9|12570.6|639
1595232600000|2020-07-20 08:10:00|12576.6|12575.1|12570.3|12568.8|12577.6|12576.7|12565.7|12564.6|763
1595232900000|2020-07-20 08:15:00|12570.2|12569.3|12571.5|12570.6|12575.4|12573.9|12569.2|12568|655
1595233200000|2020-07-20 08:20:00|12571.4|12570.5|12574.9|12573.4|12575.1|12573.8|12569.1|12567.9|604
1595233500000|2020-07-20 08:25:00|12574.8|12573.3|12580|12579.1|12580.4|12579.2|12574.4|12573.2|697
1595233800000|2020-07-20 08:30:00|12580.5|12579.6|12582.9|12581.4|12585.1|12583.7|12580.3|12579.2|823
1595234100000|2020-07-20 08:35:00|12583|12581.5|12582.9|12581.4|12586.9|12585.6|12580.2|12578.9|713
1595234400000|2020-07-20 08:40:00|12583|12581.5|12588|12586.5|12588.6|12587.2|12582.9|12581.4|650
1595234700000|2020-07-20 08:45:00|12587.9|12586.4|12586.1|12584.6|12588.2|12586.7|12582.3|12581.1|533
1595235000000|2020-07-20 08:50:00|12586.3|12584.8|12586.7|12585.8|12589.8|12588.3|12584.9|12583.6|594
1595235300000|2020-07-20 08:55:00|12586.8|12585.9|12588.4|12587.5|12589.4|12588.1|12586.2|12585.1|663
1595235600000|2020-07-20 09:00:00|12588.3|12587.4|12592.1|12591.2|12595.6|12594.1|12587.7|12586.6|709
1595235900000|2020-07-20 09:05:00|12592.3|12590.8|12590.3|12588.8|12593.3|12592|12589.7|12588.3|638
1595236200000|2020-07-20 09:10:00|12590.7|12589.2|12590.7|12589.2|12591.9|12590.6|12589.6|12588.1|557
1595236500000|2020-07-20 09:15:00|12591|12589.5|12588.9|12587.4|12591.3|12590.1|12586.6|12585.4|567
1595236800000|2020-07-20 09:20:00|12589|12587.5|12590.9|12589.4|12592|12591.1|12588.8|12587.3|388
1595237100000|2020-07-20 09:25:00|12590.8|12589.3|12591.9|12590.4|12592|12590.8|12588.8|12587.9|488
1595237400000|2020-07-20 09:30:00|12592|12590.5|12589.5|12588|12593|12591.9|12588.6|12587.7|521
1595237700000|2020-07-20 09:35:00|12589.2|12587.7|12590.6|12589.7|12591.8|12590.6|12587.9|12586.7|529
1595238000000|2020-07-20 09:40:00|12591.3|12589.8|12591.8|12590.9|12592.6|12591.6|12591|12589.7|500
1595238300000|2020-07-20 09:45:00|12591.9|12591|12591.2|12590.3|12592.4|12591.3|12588.8|12587.4|473
1595238600000|2020-07-20 09:50:00|12591.1|12590.2|12589.2|12587.7|12592.7|12591.6|12588.3|12586.9|476
1595238900000|2020-07-20 09:55:00|12589.5|12588|12589.8|12588.3|12592.7|12591.4|12589.4|12588|514
1595239200000|2020-07-20 10:00:00|12589.4|12588.5|12591|12589.5|12591.7|12590.8|12589.4|12588.3|504
1595239500000|2020-07-20 10:05:00|12590.9|12589.4|12591.1|12590.2|12592.4|12591.3|12589.7|12588.6|369
1595239800000|2020-07-20 10:10:00|12591|12590.1|12590.4|12589.5|12592.6|12591.5|12590.1|12589|407
1595240100000|2020-07-20 10:15:00|12590.5|12589.6|12592.3|12591.4|12592.7|12591.5|12589.4|12587.9|391
1595240400000|2020-07-20 10:20:00|12592.2|12591.3|12592.2|12590.7|12592.6|12591.5|12590.6|12589.5|377
1595240700000|2020-07-20 10:25:00|12592.1|12591.2|12594.8|12593.3|12594.9|12593.8|12590.2|12588.7|576
1595241000000|2020-07-20 10:30:00|12594.7|12593.2|12600.5|12599.6|12608|12606.8|12594.7|12593.2|790
1595241300000|2020-07-20 10:35:00|12600.4|12599.5|12604.7|12603.2|12605.9|12604.6|12599.5|12598.1|616
1595241600000|2020-07-20 10:40:00|12604.6|12603.1|12602.2|12601.3|12605.5|12604.5|12601.9|12600.8|527
1595241900000|2020-07-20 10:45:00|12602.3|12601.4|12601.4|12600.5|12606.4|12605.3|12601.2|12600.3|473
1595242200000|2020-07-20 10:50:00|12601.5|12600.6|12600.8|12599.9|12604.7|12603.7|12599.9|12599|469
1595242500000|2020-07-20 10:55:00|12600.9|12600|12603|12602.1|12603.1|12602.2|12597.2|12595.9|643
1595242800000|2020-07-20 11:00:00|12603.1|12602.2|12610.2|12609.3|12611.5|12610.6|12602.9|12601.8|748
1595243100000|2020-07-20 11:05:00|12610.5|12609|12616.5|12615.6|12617.5|12616.3|12610.5|12609|666
1595243400000|2020-07-20 11:10:00|12616.4|12615.5|12620.2|12618.7|12620.2|12619.1|12613.8|12612.7|586
1595243700000|2020-07-20 11:15:00|12620.4|12618.9|12619|12618.1|12621.8|12620.7|12617.2|12616.1|764
1595244000000|2020-07-20 11:20:00|12618.9|12618|12620|12619.1|12622|12620.8|12617|12616.1|590
1595244300000|2020-07-20 11:25:00|12620.2|12618.7|12626.4|12625.5|12629.9|12628.7|12619|12618.1|639
1595244600000|2020-07-20 11:30:00|12626.5|12625.6|12631.2|12630.3|12633|12631.5|12626.1|12624.7|626
1595244900000|2020-07-20 11:35:00|12631.1|12630.2|12632.3|12631.4|12633.6|12632.5|12630.2|12629.1|585
1595245200000|2020-07-20 11:40:00|12632.2|12631.3|12636.6|12635.7|12638.1|12637.2|12630.6|12629.7|509
1595245500000|2020-07-20 11:45:00|12637.1|12636.2|12637.5|12636.6|12640.2|12639.3|12631.7|12630.8|650
1595245800000|2020-07-20 11:50:00|12637.4|12636.5|12638.4|12637.5|12642.4|12641.3|12635|12633.8|685
1595246100000|2020-07-20 11:55:00|12638.6|12637.7|12634.2|12632.7|12639.4|12638.3|12629.7|12628.5|894
1595246400000|2020-07-20 12:00:00|12634.3|12632.8|12632.3|12630.8|12637.3|12635.9|12631.7|12630.6|741
1595246700000|2020-07-20 12:05:00|12631.8|12630.9|12640|12639.1|12640.4|12639.3|12631.6|12630.5|628
1595247000000|2020-07-20 12:10:00|12639.7|12638.8|12640|12638.5|12640.5|12639.5|12636.2|12634.9|503
1595247300000|2020-07-20 12:15:00|12640.1|12638.6|12633.9|12633|12640.9|12639.8|12632.2|12631.3|588
1595247600000|2020-07-20 12:20:00|12633.8|12632.9|12633.7|12632.8|12635.3|12634|12629.3|12628.4|714
1595247900000|2020-07-20 12:25:00|12633.8|12632.9|12634.1|12632.6|12636.1|12635|12630|12628.5|715
1595248200000|2020-07-20 12:30:00|12634|12632.5|12635.5|12634.6|12640.6|12639.3|12633.9|12632.5|700
1595248500000|2020-07-20 12:35:00|12635.6|12634.7|12634.6|12633.7|12641.5|12640.6|12633.4|12632.2|668
1595248800000|2020-07-20 12:40:00|12634.7|12633.8|12630|12629.1|12637|12636.1|12630|12628.7|540
1595249100000|2020-07-20 12:45:00|12630.3|12628.8|12622.8|12621.9|12631.6|12630.7|12620.9|12619.8|811
1595249400000|2020-07-20 12:50:00|12622.9|12622|12626.1|12624.6|12626.7|12625.5|12615.7|12614.8|947
1595249700000|2020-07-20 12:55:00|12626.2|12624.7|12626|12624.5|12631.4|12630.4|12623.5|12622.5|906
1595250000000|2020-07-20 13:00:00|12625.7|12624.8|12633.5|12632|12633.5|12632.2|12625.7|12624.3|792
1595250300000|2020-07-20 13:05:00|12633.6|12632.1|12634.1|12632.6|12635.4|12634.5|12627.1|12625.9|659
1595250600000|2020-07-20 13:10:00|12634|12632.5|12632|12630.5|12634.8|12633.5|12626.3|12624.9|824
1595250900000|2020-07-20 13:15:00|12632.4|12630.9|12637.7|12636.2|12639.2|12637.9|12632.4|12630.9|624
1595251200000|2020-07-20 13:20:00|12637.6|12636.1|12637.2|12636.3|12639.9|12639|12634.1|12633|682
1595251500000|2020-07-20 13:25:00|12637.1|12635.7|12639.9|12638.4|12640.4|12639.2|12637.1|12635.6|593
1595251800000|2020-07-20 13:30:00|12639.8|12638.3|12641.1|12639.6|12642.5|12641.5|12638.5|12637.5|976
1595252100000|2020-07-20 13:35:00|12640.9|12640|12638.6|12637.1|12645.9|12644.8|12634.9|12633.7|1106
1595252400000|2020-07-20 13:40:00|12638.5|12637|12628.7|12627.2|12640.6|12639.1|12625.6|12624.1|1253
1595252700000|2020-07-20 13:45:00|12628.8|12627.3|12621.5|12620.6|12632.2|12631.1|12620.3|12619.4|1082
1595253000000|2020-07-20 13:50:00|12621.4|12620.5|12628.8|12627.3|12628.9|12627.6|12621.1|12620.2|859
1595253300000|2020-07-20 13:55:00|12628.5|12627.6|12628.5|12627.6|12629.3|12628.4|12625.1|12624.2|962
1595253600000|2020-07-20 14:00:00|12628.3|12627.4|12627.3|12625.8|12629.9|12628.5|12624|12622.6|984
1595253900000|2020-07-20 14:05:00|12627.5|12626|12631.4|12630.5|12632.7|12631.5|12627.2|12626|790
1595254200000|2020-07-20 14:10:00|12631.7|12630.2|12638.4|12636.9|12638.9|12637.7|12629.7|12628.3|733
1595254500000|2020-07-20 14:15:00|12638.2|12636.7|12635.2|12634.3|12639.4|12638.1|12633.3|12632.4|748
1595254800000|2020-07-20 14:20:00|12635.1|12634.2|12634.6|12633.7|12636.6|12635.6|12630.1|12628.9|720
1595255100000|2020-07-20 14:25:00|12634.4|12633.5|12638.8|12637.9|12639.6|12638.5|12633.2|12632.3|826
1595255400000|2020-07-20 14:30:00|12638.9|12638|12639|12638.1|12640.4|12639.5|12634.9|12634|720
1595255700000|2020-07-20 14:35:00|12638.9|12638|12641.9|12641|12643|12642|12638.3|12637.4|860
1595256000000|2020-07-20 14:40:00|12642|12641.1|12638.5|12637.6|12644.6|12643.7|12638.4|12637.3|662
1595256300000|2020-07-20 14:45:00|12638.6|12637.7|12645.8|12644.9|12647.6|12646.4|12637.9|12637|847
1595256600000|2020-07-20 14:50:00|12645.7|12644.8|12648.3|12647.4|12649.2|12648.3|12644.7|12643.8|643
1595256900000|2020-07-20 14:55:00|12648.4|12647.5|12646.6|12645.7|12650.6|12649.7|12642.4|12641.1|971
1595257200000|2020-07-20 15:00:00|12646.7|12645.8|12645.4|12644.5|12650.3|12649|12644.5|12643.4|778
1595257500000|2020-07-20 15:05:00|12645.3|12644.4|12644.9|12643.4|12647.4|12646.5|12644.3|12643.1|583
1595257800000|2020-07-20 15:10:00|12645|12643.5|12642.5|12641.6|12645.7|12644.5|12642.5|12641.6|599
1595258100000|2020-07-20 15:15:00|12642.6|12641.7|12640.2|12639.3|12643.1|12642.2|12639.1|12638.2|532
1595258400000|2020-07-20 15:20:00|12640.3|12639.4|12646|12644.5|12647.1|12645.7|12639.2|12638.3|646
1595258700000|2020-07-20 15:25:00|12645.9|12644.4|12647.1|12645.6|12648.3|12647.3|12645.4|12644.3|509
1595259000000|2020-07-20 15:30:00|12646.8|12645.9|12647.7|12646.8|12647.7|12646.8|12643.6|12642.5|554
1595259300000|2020-07-20 15:35:00|12647.8|12646.9|12648.8|12647.3|12649.5|12648.2|12643|12641.8|672
1595259600000|2020-07-20 15:40:00|12648.9|12647.4|12650.4|12649.5|12652.5|12651.5|12648.4|12647.4|466
1595259900000|2020-07-20 15:45:00|12650.3|12649.4|12656.1|12654.6|12657|12655.9|12649.4|12648.3|532
1595260200000|2020-07-20 15:50:00|12655.9|12654.4|12656.9|12655.4|12657.3|12656.4|12653.7|12652.7|468
1595260500000|2020-07-20 15:55:00|12656.6|12655.7|12657.9|12656.4|12657.9|12657|12655.4|12654.3|493
1595260800000|2020-07-20 16:00:00|12657.6|12656.7|12656.6|12655.7|12659.2|12658.3|12656.6|12655.7|428
1595261100000|2020-07-20 16:05:00|12656.7|12655.8|12653.7|12652.8|12657.4|12656.5|12653.4|12652.5|295
1595261400000|2020-07-20 16:10:00|12653.6|12652.7|12653.7|12652.8|12656.3|12655.4|12653.3|12652.2|441
1595261700000|2020-07-20 16:15:00|12653.6|12652.7|12656.7|12655.2|12656.8|12655.6|12653.5|12652.6|338
1595262000000|2020-07-20 16:20:00|12656.6|12655.1|12648.4|12647.5|12656.6|12655.1|12648.2|12646.9|526
1595262300000|2020-07-20 16:25:00|12648.1|12647.2|12648.4|12647.5|12649.9|12648.9|12648.1|12647|405
1595262600000|2020-07-20 16:30:00|12648.6|12647.7|12648.8|12647.9|12649.7|12648.6|12648.1|12647.1|270
1595262900000|2020-07-20 16:35:00|12648.7|12647.8|12648.5|12647.6|12650.3|12649.4|12647.7|12646.8|302
1595263200000|2020-07-20 16:40:00|12648.4|12647.5|12648.6|12647.7|12650.1|12649.2|12648.1|12647.2|260
1595263500000|2020-07-20 16:45:00|12648.4|12647.5|12650|12649.1|12650.7|12649.8|12648.3|12647.4|266
1595263800000|2020-07-20 16:50:00|12650.1|12649.2|12650.4|12649.5|12651.4|12650.5|12648.8|12647.9|246
1595264100000|2020-07-20 16:55:00|12650.5|12649.6|12651.1|12650.2|12651.6|12650.7|12648.2|12647.3|408
1595264400000|2020-07-20 17:00:00|12651.3|12650.4|12649.4|12648.5|12653.9|12653|12649.4|12648.5|493
1595264700000|2020-07-20 17:05:00|12649.5|12648.6|12648.8|12647.9|12649.5|12648.6|12648.1|12647.2|279
1595265000000|2020-07-20 17:10:00|12648.7|12647.8|12644.5|12643.6|12649.6|12648.4|12643.1|12642.2|282
1595265300000|2020-07-20 17:15:00|12645.2|12644.3|12650.5|12649.6|12652.8|12651.9|12645.1|12644.2|598
1595265600000|2020-07-20 17:20:00|12650.4|12649.5|12649.1|12648.2|12651.4|12650.5|12648.8|12647.9|366
1595265900000|2020-07-20 17:25:00|12649.2|12648.3|12651.8|12650.3|12651.8|12650.6|12648.5|12647.6|241
1595266200000|2020-07-20 17:30:00|12651.6|12650.7|12651.5|12650.6|12652.9|12652|12650.7|12649.8|359
1595266500000|2020-07-20 17:35:00|12651.4|12650.5|12651.8|12650.9|12653.5|12652.6|12650.9|12650|350
1595266800000|2020-07-20 17:40:00|12651.5|12650.6|12655|12654.1|12656.1|12655.1|12650.9|12650|495
1595267100000|2020-07-20 17:45:00|12655.3|12654.4|12654.7|12653.8|12656.6|12655.5|12654.5|12653.4|309
1595267400000|2020-07-20 17:50:00|12654.6|12653.7|12655.2|12654.3|12657|12656.1|12654.6|12653.4|397
1595267700000|2020-07-20 17:55:00|12655.1|12654.2|12655.8|12654.9|12656.6|12655.6|12654.8|12653.9|312
1595268000000|2020-07-20 18:00:00|12655.9|12655|12656.9|12656|12657.1|12656.2|12655.5|12654.5|271
1595268300000|2020-07-20 18:05:00|12657|12656.1|12660.7|12659.8|12661.6|12660.6|12656.9|12656|345
1595268600000|2020-07-20 18:10:00|12660.9|12659.4|12657.4|12656.5|12661|12659.7|12655.5|12654.6|281
1595268900000|2020-07-20 18:15:00|12657.6|12656.7|12659|12658.1|12660.2|12659|12657.5|12656.6|307
1595269200000|2020-07-20 18:20:00|12658.9|12658|12664.9|12664|12665.7|12664.6|12658.1|12657.2|391
1595269500000|2020-07-20 18:25:00|12664.8|12663.9|12659.7|12658.2|12665|12664.1|12659.4|12658.2|391
1595269800000|2020-07-20 18:30:00|12659.6|12658.1|12658.8|12657.9|12659.8|12658.3|12657.5|12656.4|283
1595270100000|2020-07-20 18:35:00|12658.9|12658|12663.4|12662.5|12664.3|12662.9|12658.7|12657.8|274
1595270400000|2020-07-20 18:40:00|12663.5|12662.6|12661.8|12660.9|12664.9|12664|12661.3|12660.4|302
1595270700000|2020-07-20 18:45:00|12661.7|12660.8|12660.9|12660|12661.8|12660.9|12660.4|12659.5|265
1595271000000|2020-07-20 18:50:00|12660.8|12659.9|12661.6|12660.7|12661.9|12661|12658.8|12657.9|334
1595271300000|2020-07-20 18:55:00|12661.7|12660.8|12665.3|12664.4|12666.2|12665.2|12661.2|12660.3|452
1595271600000|2020-07-20 19:00:00|12665.1|12664.2|12663.8|12662.9|12665.1|12664.2|12663.1|12662.1|459
1595271900000|2020-07-20 19:05:00|12663.5|12662.6|12664.7|12663.8|12664.9|12664|12663|12662.1|236
1595272200000|2020-07-20 19:10:00|12664.6|12663.7|12659.6|12658.7|12664.7|12663.8|12658.7|12657.8|329
1595272500000|2020-07-20 19:15:00|12659.7|12658.8|12660.5|12659.6|12661.8|12660.9|12659.4|12658.5|302
1595272800000|2020-07-20 19:20:00|12660.6|12659.7|12661.6|12660.7|12662.8|12661.9|12660.4|12659.3|279
1595273100000|2020-07-20 19:25:00|12661.7|12660.8|12660.4|12659.5|12663|12661.9|12659.4|12658.5|304
1595273400000|2020-07-20 19:30:00|12660.1|12659.2|12658.6|12657.7|12660.8|12659.7|12658.5|12657.6|255
1595273700000|2020-07-20 19:35:00|12659|12657.5|12658.3|12657.4|12659.6|12658.7|12657.6|12656.4|348
1595274000000|2020-07-20 19:40:00|12658.4|12657.5|12658.6|12657.7|12659.1|12658|12657.3|12656.2|274
1595274300000|2020-07-20 19:45:00|12658.5|12657.6|12657.9|12657|12659|12657.9|12657|12655.9|242
1595274600000|2020-07-20 19:50:00|12657.8|12656.9|12656.9|12656|12658.5|12657.6|12655.7|12654.5|317
1595274900000|2020-07-20 19:55:00|12656.8|12655.9|12658.1|12657.2|12659.3|12658.2|12656|12655.1|341
1595275200000|2020-07-20 20:00:00|12658|12657.1|12657.6|12656.7|12658.2|12657.3|12655.7|12654.8|394
1595275500000|2020-07-20 20:05:00|12657.7|12656.8|12658.8|12657.9|12658.9|12658|12656.6|12655.5|209
1595275800000|2020-07-20 20:10:00|12658.7|12657.8|12659.1|12658.2|12659.7|12658.4|12658.1|12656.9|189
1595276100000|2020-07-20 20:15:00|12659.2|12658.3|12656.6|12655.7|12660.2|12659.1|12656.5|12655.3|222
1595276400000|2020-07-20 20:20:00|12656.7|12655.8|12656.8|12655.3|12657.2|12655.9|12656.1|12655.2|120
1595276700000|2020-07-20 20:25:00|12656.9|12655.4|12657.1|12655.6|12657.3|12656.2|12655.4|12654.2|162
1595277000000|2020-07-20 20:30:00|12657|12655.5|12657.1|12656.2|12657.6|12656.3|12656.5|12655.2|142
1595277300000|2020-07-20 20:35:00|12657|12656.1|12658.6|12657.7|12659.2|12658.2|12657|12655.7|182
1595277600000|2020-07-20 20:40:00|12658.7|12657.8|12659.1|12658.2|12659.4|12658.3|12658.1|12657.2|164
1595277900000|2020-07-20 20:45:00|12659|12658.1|12660.4|12658.9|12660.6|12659.4|12658.8|12657.3|200
1595278200000|2020-07-20 20:50:00|12660.3|12658.8|12659.4|12657.9|12660.4|12658.9|12657.8|12656.3|236
1595278500000|2020-07-20 20:55:00|12659.6|12658.1|12661.8|12660.3|12664.7|12661.4|12659.5|12657.7|330
1595278800000|2020-07-20 21:00:00|12663.6|12657.4|12662.9|12654.8|12666.8|12658.7|12662.1|12653.3|56
1595279100000|2020-07-20 21:05:00|12665|12655|12666.6|12656.6|12668|12658|12663.4|12653.4|111
1595279400000|2020-07-20 21:10:00|12666.5|12656.5|12665.4|12655.4|12667.9|12657.9|12662.7|12653.1|196
1595279700000|2020-07-20 21:15:00|12666|12656|12663.6|12653.6|12666.1|12656.1|12661|12651.9|167
1595280000000|2020-07-20 21:20:00|12663.5|12653.5|12662.8|12653.9|12664.2|12654.4|12661|12652.6|162
1595280300000|2020-07-20 21:25:00|12664|12654|12662.6|12655.6|12665.4|12655.9|12660.8|12652|166
1595280600000|2020-07-20 21:30:00|12663|12655.5|12662.7|12655.3|12665.8|12658.5|12661|12655.2|190
1595280900000|2020-07-20 21:35:00|12662.5|12655.7|12664.9|12661|12667|12661.1|12662.4|12653.3|666
1595281200000|2020-07-20 21:40:00|12664.4|12660.9|12663.1|12659.4|12665.4|12661.3|12662.1|12658.4|1469
1595281500000|2020-07-20 21:45:00|12662.8|12659.2|12663.6|12659.2|12664.5|12659.5|12662.5|12658.2|147
1595281800000|2020-07-20 21:50:00|12663.4|12659.1|12662.3|12652.3|12664.7|12659.2|12661.1|12652|271
1595282100000|2020-07-20 21:55:00|12662|12653|12662.9|12654.2|12663.1|12654.6|12660.3|12651.8|288
1595282400000|2020-07-20 22:00:00|12663.3|12655|12658.4|12655.8|12665|12658.5|12658.2|12653.6|591
1595282700000|2020-07-20 22:05:00|12658.3|12656|12659.7|12658.2|12660.7|12658.7|12658.2|12655.7|359
1595283000000|2020-07-20 22:10:00|12659.6|12658.1|12660.4|12658.1|12660.9|12658.9|12659.6|12657.6|145
1595283300000|2020-07-20 22:15:00|12660.5|12658|12660.6|12658.5|12660.8|12659.1|12659.9|12657.9|92
1595283600000|2020-07-20 22:20:00|12660.3|12658.8|12659.3|12657.8|12660.9|12659.2|12659.2|12657.4|143
1595283900000|2020-07-20 22:25:00|12659.2|12657.7|12659.3|12657.8|12660.7|12658.9|12658.8|12657.3|133
1595284200000|2020-07-20 22:30:00|12659.8|12658.3|12659|12657.5|12660.2|12658.3|12658.4|12656.6|210
1595284500000|2020-07-20 22:35:00|12659.2|12657.7|12659.4|12657.9|12660|12658.1|12657.9|12656.3|158
1595284800000|2020-07-20 22:40:00|12659.5|12658|12659.2|12657.7|12660.4|12658.4|12658.9|12656.8|206
1595285100000|2020-07-20 22:45:00|12659.3|12657.8|12659.3|12657.8|12660.3|12658.3|12658.2|12656.6|154
1595285400000|2020-07-20 22:50:00|12659.2|12657.7|12660.2|12658.7|12660.3|12658.8|12658.9|12657.4|98
1595285700000|2020-07-20 22:55:00|12660.1|12658.6|12658.6|12657.1|12660.3|12659|12658.3|12656.8|105
1595286000000|2020-07-20 23:00:00|12659|12657.5|12660|12658.5|12660.2|12658.7|12658.8|12657.3|120
1595286300000|2020-07-20 23:05:00|12660.1|12658.6|12660.7|12659.2|12660.9|12659.4|12659.7|12658.3|129
1595286600000|2020-07-20 23:10:00|12660.6|12659.1|12662.6|12661.1|12663.3|12661.8|12660.6|12659.1|250
1595286900000|2020-07-20 23:15:00|12662.7|12661.2|12660.5|12659|12662.7|12661.2|12660.2|12658.7|140
1595287200000|2020-07-20 23:20:00|12660.4|12658.9|12661.5|12660|12662|12660.5|12660.4|12658.9|164
1595287500000|2020-07-20 23:25:00|12661.9|12660.4|12662.7|12661.2|12662.7|12661.2|12661.6|12660.1|103
1595287800000|2020-07-20 23:30:00|12662.6|12661.1|12661.3|12659.8|12663.3|12661.8|12661|12659.5|125
1595288100000|2020-07-20 23:35:00|12661.1|12659.6|12662|12660.5|12662.2|12660.7|12660|12658.6|130
1595288400000|2020-07-20 23:40:00|12661.9|12660.4|12663.1|12661.6|12663.2|12661.7|12660.8|12659.4|204
1595288700000|2020-07-20 23:45:00|12663.7|12662.2|12663.2|12661.7|12664.3|12662.8|12662.4|12660.9|164
1595289000000|2020-07-20 23:50:00|12663.1|12661.6|12663.2|12661.7|12664|12662.5|12662.3|12660.8|179
1595289300000|2020-07-20 23:55:00|12663.3|12661.8|12662.1|12660.6|12663.9|12662.4|12661.5|12660.1|238
1595289600000|2020-07-21 00:00:00|12661.8|12660.3|12669.8|12668.9|12670.2|12669.1|12661.8|12660.3|388
1595289900000|2020-07-21 00:05:00|12670.2|12668.7|12674.9|12674|12676.4|12675|12670.1|12668.7|370
1595290200000|2020-07-21 00:10:00|12674.7|12673.8|12676.1|12674.6|12678.5|12677.2|12674.7|12673.5|290
1595290500000|2020-07-21 00:15:00|12676.3|12674.8|12674.7|12673.8|12677.4|12676.2|12674.3|12672.9|343
1595290800000|2020-07-21 00:20:00|12674.6|12673.7|12673.5|12672|12675.3|12674.1|12672.6|12671.4|222
1595291100000|2020-07-21 00:25:00|12673.3|12671.8|12674.9|12673.4|12675.1|12673.6|12671.2|12670|296
1595291400000|2020-07-21 00:30:00|12674.7|12673.8|12683.3|12681.8|12683.5|12682.3|12674.7|12673.6|447
1595291700000|2020-07-21 00:35:00|12683.4|12681.9|12679.9|12679|12684.7|12683.4|12679.9|12678.8|279
1595292000000|2020-07-21 00:40:00|12680|12679.1|12678.6|12677.1|12681.8|12680.6|12678|12677.1|319
1595292300000|2020-07-21 00:45:00|12678.3|12677.4|12680.3|12678.8|12680.5|12679|12677.1|12675.9|300
1595292600000|2020-07-21 00:50:00|12680.2|12678.7|12671.8|12670.3|12680.4|12679.2|12670|12668.7|527
1595292900000|2020-07-21 00:55:00|12671.9|12670.4|12672|12670.5|12674.4|12673|12670.9|12669.7|360
1595293200000|2020-07-21 01:00:00|12672.1|12670.6|12675.9|12675|12676.5|12675.2|12671.8|12670.5|448
1595293500000|2020-07-21 01:05:00|12675.8|12674.9|12674.4|12672.9|12676.9|12675.8|12673.9|12672.7|260
1595293800000|2020-07-21 01:10:00|12674.3|12672.8|12674.6|12673.1|12674.7|12673.5|12672.2|12671.3|309
1595294100000|2020-07-21 01:15:00|12674.5|12673|12679|12677.5|12679.5|12678.2|12674.5|12673|368
1595294400000|2020-07-21 01:20:00|12678.7|12677.8|12678.8|12677.9|12680.3|12679.1|12678|12676.9|277
1595294700000|2020-07-21 01:25:00|12678.7|12677.8|12680.2|12678.7|12680.2|12678.7|12677|12675.7|232
1595295000000|2020-07-21 01:30:00|12680.5|12679|12682.7|12681.2|12683.2|12681.7|12678|12676.5|431
1595295300000|2020-07-21 01:35:00|12682.5|12681|12681.3|12679.8|12684.9|12683.6|12680.2|12679.3|456
1595295600000|2020-07-21 01:40:00|12681.2|12679.7|12678.2|12677.3|12685.1|12684.1|12678.2|12677.2|459
1595295900000|2020-07-21 01:45:00|12678.1|12676.6|12676.1|12674.6|12679.3|12677.9|12675.4|12674.1|570
1595296200000|2020-07-21 01:50:00|12676.2|12674.7|12671.4|12670.5|12676.5|12675|12671.2|12670.2|365
1595296500000|2020-07-21 01:55:00|12671.2|12670.3|12674|12673.1|12674.6|12673.3|12671.2|12670|326
1595296800000|2020-07-21 02:00:00|12673.9|12673|12674.6|12673.1|12675.6|12674.3|12672.7|12671.5|297
1595297100000|2020-07-21 02:05:00|12674.7|12673.2|12679|12678.1|12680.2|12679|12674.6|12673.1|293
1595297400000|2020-07-21 02:10:00|12678.9|12678|12679.6|12678.1|12679.6|12678.5|12677|12675.9|321
1595297700000|2020-07-21 02:15:00|12679.7|12678.2|12678.1|12677.2|12683.7|12682.5|12677.8|12676.6|429
1595298000000|2020-07-21 02:20:00|12677.8|12676.9|12678.2|12676.7|12678.9|12677.7|12676.5|12675|281
1595298300000|2020-07-21 02:25:00|12678.1|12676.6|12674.4|12673.5|12678.2|12677|12674.2|12673.2|278
1595298600000|2020-07-21 02:30:00|12675.2|12673.7|12676.4|12675.5|12677.5|12676.3|12674.5|12673.4|248
1595298900000|2020-07-21 02:35:00|12676.5|12675.6|12678.5|12677.6|12679.5|12678.3|12676.4|12675|287
1595299200000|2020-07-21 02:40:00|12678.4|12677.5|12679.6|12678.1|12679.6|12678.4|12677.7|12676.2|213
1595299500000|2020-07-21 02:45:00|12679.7|12678.2|12679.4|12677.9|12679.8|12678.6|12678.2|12677|206
1595299800000|2020-07-21 02:50:00|12679.3|12677.8|12678.7|12677.2|12679.9|12678.7|12678.1|12676.6|269
1595300100000|2020-07-21 02:55:00|12679|12677.5|12678.6|12677.1|12680.4|12679.2|12678.2|12677.1|229
1595300400000|2020-07-21 03:00:00|12678.8|12677.3|12676.4|12674.9|12679.5|12678.2|12674.4|12673.2|330
1595300700000|2020-07-21 03:05:00|12676.5|12675|12678.7|12677.2|12678.8|12677.8|12675.7|12674.6|235
1595301000000|2020-07-21 03:10:00|12678.6|12677.1|12678|12677.1|12679.4|12678.2|12677|12675.7|306
1595301300000|2020-07-21 03:15:00|12677.8|12676.9|12682.2|12680.7|12682.4|12681.1|12677.8|12676.6|372
1595301600000|2020-07-21 03:20:00|12682.1|12680.6|12678.4|12677.5|12682.2|12680.7|12678.3|12677.2|241
1595301900000|2020-07-21 03:25:00|12678.5|12677.6|12684.9|12683.4|12685.9|12684.4|12678.4|12677.2|430
1595302200000|2020-07-21 03:30:00|12685|12684.1|12671.5|12670|12685|12684.1|12670.6|12669.1|928
1595302500000|2020-07-21 03:35:00|12671.2|12669.7|12674.3|12672.8|12674.6|12673.6|12669.8|12668.3|739
1595302800000|2020-07-21 03:40:00|12674.4|12672.9|12676.6|12675.7|12677|12675.9|12673.9|12672.8|415
1595303100000|2020-07-21 03:45:00|12676.7|12675.8|12674.7|12673.2|12677.1|12676|12674|12672.7|425
1595303400000|2020-07-21 03:50:00|12674.8|12673.3|12668.8|12667.3|12675.2|12673.7|12668|12666.7|601
1595303700000|2020-07-21 03:55:00|12668.7|12667.2|12668.2|12666.7|12669.1|12668|12665.6|12664.6|484
1595304000000|2020-07-21 04:00:00|12668.1|12666.6|12664|12663.1|12668.1|12667|12663.9|12662.9|392
1595304300000|2020-07-21 04:05:00|12664.3|12662.8|12658.9|12658|12666.2|12665|12657.9|12657|408
1595304600000|2020-07-21 04:10:00|12658.8|12657.9|12659|12657.5|12661.2|12660.1|12657.7|12656.6|433
1595304900000|2020-07-21 04:15:00|12659.1|12657.6|12657|12656.1|12661.2|12659.8|12656.7|12655.7|429
1595305200000|2020-07-21 04:20:00|12657.1|12656.2|12655.9|12655|12658.3|12657.1|12653.9|12653|274
1595305500000|2020-07-21 04:25:00|12656.7|12655.2|12656.7|12655.2|12657.3|12656.1|12654.4|12652.9|311
1595305800000|2020-07-21 04:30:00|12656.9|12655.4|12653.9|12653|12657.4|12656.3|12653.8|12652.8|347
1595306100000|2020-07-21 04:35:00|12653.8|12652.9|12657.6|12656.1|12658|12656.5|12653|12651.7|313
1595306400000|2020-07-21 04:40:00|12657.7|12656.2|12656.1|12655.2|12658.6|12657.7|12655.8|12654.6|304
1595306700000|2020-07-21 04:45:00|12655.9|12655|12656.6|12655.1|12657.5|12656.4|12655.5|12654.3|253
1595307000000|2020-07-21 04:50:00|12656.5|12655|12654.2|12653.3|12657.1|12656|12652.8|12651.6|374
1595307300000|2020-07-21 04:55:00|12654.1|12653.2|12655.9|12654.4|12656.5|12655.2|12650.7|12649.4|496
1595307600000|2020-07-21 05:00:00|12656|12654.5|12659.1|12658.2|12660.3|12659.2|12655.3|12653.9|354
1595307900000|2020-07-21 05:05:00|12659.2|12658.3|12660.2|12659.3|12660.7|12659.8|12657.9|12656.8|294
1595308200000|2020-07-21 05:10:00|12660.3|12659.4|12661.5|12660|12662.7|12661.5|12659.8|12658.9|368
1595308500000|2020-07-21 05:15:00|12661.4|12659.9|12662.2|12661.3|12662.6|12661.5|12659.9|12658.5|245
1595308800000|2020-07-21 05:20:00|12662.3|12661.4|12662.3|12661.4|12664.2|12663.3|12661.9|12660.7|228
1595309100000|2020-07-21 05:25:00|12662.2|12661.3|12663.5|12662|12664.2|12663|12661.3|12659.9|329
1595309400000|2020-07-21 05:30:00|12663.3|12661.8|12665.4|12663.9|12665.5|12664.4|12662|12660.6|324
1595309700000|2020-07-21 05:35:00|12665.3|12663.8|12668.1|12666.6|12668.6|12667.2|12665.3|12663.8|274
1595310000000|2020-07-21 05:40:00|12668|12666.5|12666.9|12666|12670.4|12668.9|12665.9|12664.8|305
1595310300000|2020-07-21 05:45:00|12667.1|12665.6|12671.6|12670.1|12672.3|12671.3|12666|12665.1|315
1595310600000|2020-07-21 05:50:00|12671.7|12670.2|12675.6|12674.1|12679.8|12678.3|12670.5|12669.3|455
1595310900000|2020-07-21 05:55:00|12675.5|12674|12679.9|12678.4|12680.2|12678.7|12672.2|12670.7|512
1595311200000|2020-07-21 06:00:00|12679.8|12678.3|12692.7|12691.2|12692.8|12691.3|12679.5|12678|751
1595311500000|2020-07-21 06:05:00|12692.8|12691.3|12688.9|12688|12692.8|12691.3|12684.3|12682.9|674
1595311800000|2020-07-21 06:10:00|12689|12688.1|12689.8|12688.9|12693.3|12692|12687.2|12686.3|673
1595312100000|2020-07-21 06:15:00|12689.9|12689|12690.1|12689.2|12690.8|12689.8|12687|12685.8|542
1595312400000|2020-07-21 06:20:00|12690.2|12689.3|12687.6|12686.7|12690.4|12689.3|12686.4|12685.2|530
1595312700000|2020-07-21 06:25:00|12688|12687.1|12691.9|12691|12694.1|12692.7|12688|12687.1|437
1595313000000|2020-07-21 06:30:00|12691.8|12690.9|12684.7|12683.8|12691.8|12690.9|12683.4|12682.5|621
1595313300000|2020-07-21 06:35:00|12684.8|12683.9|12686.2|12685.3|12687.4|12686.4|12683.1|12682.1|553
1595313600000|2020-07-21 06:40:00|12686.4|12685.5|12693.5|12692|12693.6|12692.7|12686.1|12685.1|463
1595313900000|2020-07-21 06:45:00|12693.4|12691.9|12691.7|12690.8|12693.4|12692|12689.9|12689|338
1595314200000|2020-07-21 06:50:00|12691.8|12690.9|12697.1|12696.2|12699.2|12698.2|12691.8|12690.9|515
1595314500000|2020-07-21 06:55:00|12697|12696.1|12693.1|12691.6|12701.8|12700.6|12692.9|12691.5|622
1595314800000|2020-07-21 07:00:00|12693.2|12691.7|12701.3|12699.8|12701.6|12700.7|12692.2|12690.9|890
1595315100000|2020-07-21 07:05:00|12701.4|12699.9|12708.8|12707.3|12708.8|12707.3|12700.6|12699.7|903
1595315400000|2020-07-21 07:10:00|12708.6|12707.7|12706|12705.1|12716.1|12715.2|12705.6|12704.7|1027
1595315700000|2020-07-21 07:15:00|12706.1|12705.2|12714.4|12712.9|12716.7|12715.8|12706.1|12705.2|917
1595316000000|2020-07-21 07:20:00|12713.8|12712.7|12711.6|12710.7|12714.6|12713.7|12709.9|12709|708
1595316300000|2020-07-21 07:25:00|12711.5|12710.6|12701.1|12699.6|12714.8|12713.9|12699.1|12698.2|893
1595316600000|2020-07-21 07:30:00|12701.2|12699.7|12687.8|12686.9|12705|12704.1|12685.6|12684.7|1080
1595316900000|2020-07-21 07:35:00|12687.6|12686.7|12689.8|12688.9|12690.3|12689.4|12684.8|12683.9|725
1595317200000|2020-07-21 07:40:00|12689.7|12688.8|12691.3|12690.4|12694.8|12693.9|12688.2|12687.3|751
1595317500000|2020-07-21 07:45:00|12691.4|12690.5|12678.4|12676.9|12691.8|12690.6|12676|12675.1|916
1595317800000|2020-07-21 07:50:00|12678.5|12677.6|12680.1|12678.6|12682.9|12681.7|12678.5|12677.5|769
1595318100000|2020-07-21 07:55:00|12680|12678.5|12674.5|12673.6|12684.4|12683.5|12672.7|12671.8|851
1595318400000|2020-07-21 08:00:00|12674.6|12673.7|12679.8|12678.9|12680.3|12679.2|12671.6|12670.5|830
1595318700000|2020-07-21 08:05:00|12679.7|12678.8|12687.2|12686.3|12688.1|12687.1|12679.4|12678.2|750
1595319000000|2020-07-21 08:10:00|12687.1|12686.2|12687|12686.1|12689|12688|12683.9|12682.9|645
1595319300000|2020-07-21 08:15:00|12687.1|12686.2|12682.7|12681.2|12688.9|12687.6|12677.5|12676.6|801
1595319600000|2020-07-21 08:20:00|12682.6|12681.1|12686.8|12685.3|12687|12685.5|12681.8|12680.6|734
1595319900000|2020-07-21 08:25:00|12686.9|12685.4|12688.3|12687.4|12690.1|12689|12686|12684.7|558
1595320200000|2020-07-21 08:30:00|12688.4|12687.5|12688|12686.5|12690.2|12688.9|12685.6|12684.6|509
1595320500000|2020-07-21 08:35:00|12687.8|12686.9|12688.7|12687.8|12690.6|12689.6|12687.4|12686.2|428
1595320800000|2020-07-21 08:40:00|12688.5|12687.6|12688.5|12687.6|12690.8|12689.9|12687.9|12686.4|543
1595321100000|2020-07-21 08:45:00|12688.6|12687.7|12688|12687.1|12697|12695.9|12683|12681.6|802
1595321400000|2020-07-21 08:50:00|12688.1|12687.2|12691.4|12689.9|12694|12692.6|12688|12687.1|586
1595321700000|2020-07-21 08:55:00|12691|12689.5|12696|12695.1|12696.7|12695.8|12690.1|12688.9|614
1595322000000|2020-07-21 09:00:00|12696.1|12695.2|12690.8|12689.9|12699|12698.1|12689.4|12688.2|698
1595322300000|2020-07-21 09:05:00|12691.2|12689.7|12687.9|12687|12692.2|12690.9|12686|12685|535
1595322600000|2020-07-21 09:10:00|12688|12687.1|12689.5|12688.6|12691.4|12690.4|12687.6|12686.5|447
1595322900000|2020-07-21 09:15:00|12689.7|12688.8|12688.2|12686.7|12690.6|12689.5|12682.9|12681.7|526
1595323200000|2020-07-21 09:20:00|12688.3|12686.8|12687.9|12687|12689.6|12688.3|12685.5|12684.4|471
1595323500000|2020-07-21 09:25:00|12687.8|12686.9|12689.5|12688.6|12689.9|12688.9|12682.7|12681.6|733
1595323800000|2020-07-21 09:30:00|12689.4|12688.5|12693.5|12692.6|12694|12693.1|12687.7|12686.3|538
1595324100000|2020-07-21 09:35:00|12693.9|12693|12690.7|12689.8|12695|12694.1|12690|12688.7|504
1595324400000|2020-07-21 09:40:00|12691.1|12689.6|12691.8|12690.3|12694.8|12693.6|12688.7|12687.5|612
1595324700000|2020-07-21 09:45:00|12691.9|12690.4|12686.9|12685.4|12692.2|12691.2|12685|12684.1|583
1595325000000|2020-07-21 09:50:00|12686.8|12685.3|12684.6|12683.7|12687.1|12685.9|12683.9|12683|427
1595325300000|2020-07-21 09:55:00|12684.7|12683.8|12690.1|12688.6|12695.2|12693.8|12684.1|12682.9|601
1595325600000|2020-07-21 10:00:00|12690|12688.5|12689.9|12688.4|12690.9|12689.8|12686.9|12685.7|514
1595325900000|2020-07-21 10:05:00|12689.8|12688.3|12684.7|12683.8|12690.1|12688.9|12684.6|12683.6|527
1595326200000|2020-07-21 10:10:00|12685|12683.5|12689.8|12688.9|12689.9|12689|12683.8|12682.5|460
1595326500000|2020-07-21 10:15:00|12689.9|12689|12693.9|12693|12693.9|12693|12689.6|12688.5|509
1595326800000|2020-07-21 10:20:00|12693.8|12692.9|12696.2|12694.7|12699.6|12698.4|12693.3|12692.1|577
1595327100000|2020-07-21 10:25:00|12696.3|12694.8|12697.9|12697|12700.1|12698.8|12696.1|12694.6|437
1595327400000|2020-07-21 10:30:00|12698|12697.1|12696.5|12695.6|12701.5|12700.5|12695.8|12694.9|443
1595327700000|2020-07-21 10:35:00|12696.8|12695.9|12700.3|12699.4|12700.7|12699.8|12690.7|12689.5|705
1595328000000|2020-07-21 10:40:00|12700.7|12699.8|12700.1|12698.6|12702.3|12701.3|12693.9|12693|599
1595328300000|2020-07-21 10:45:00|12700|12698.5|12706.1|12705.2|12707.6|12706.5|12700|12698.5|580
1595328600000|2020-07-21 10:50:00|12706|12705.1|12711|12710.1|12712.8|12711.6|12705|12703.7|706
1595328900000|2020-07-21 10:55:00|12711.1|12710.2|12702|12701.1|12711.9|12711|12698.1|12697.2|910
1595329200000|2020-07-21 11:00:00|12701.9|12701|12696.6|12695.7|12702.5|12701.4|12696.3|12695.3|733
1595329500000|2020-07-21 11:05:00|12696.7|12695.8|12695|12694.1|12699.3|12698.1|12694.3|12693|658
1595329800000|2020-07-21 11:10:00|12694.9|12694|12701.1|12700.2|12701.1|12700.2|12694.3|12693.4|561
1595330100000|2020-07-21 11:15:00|12701|12700.1|12704.3|12702.8|12704.4|12703.4|12699.5|12698.5|573
1595330400000|2020-07-21 11:20:00|12704.4|12702.9|12701.1|12699.6|12707.1|12706.1|12700.7|12699.4|575
1595330700000|2020-07-21 11:25:00|12701.2|12699.7|12689.8|12688.9|12703.5|12702.5|12688.1|12687.2|685
1595331000000|2020-07-21 11:30:00|12689.7|12688.8|12694.8|12693.9|12695.8|12694.7|12689.5|12688.4|474
1595331300000|2020-07-21 11:35:00|12694.7|12693.8|12698.5|12697.6|12699.1|12698.1|12693|12692.1|550
1595331600000|2020-07-21 11:40:00|12698.6|12697.7|12703.2|12702.3|12703.4|12702.3|12695.8|12694.7|447
1595331900000|2020-07-21 11:45:00|12703.1|12702.2|12695.7|12694.8|12703.6|12702.6|12695.5|12694.4|556
1595332200000|2020-07-21 11:50:00|12695.8|12694.9|12696.8|12695.9|12702.1|12701|12694.7|12693.5|563
1595332500000|2020-07-21 11:55:00|12697.2|12695.7|12694.1|12693.2|12700.9|12699.4|12692.1|12690.9|632
1595332800000|2020-07-21 12:00:00|12694.3|12693.4|12698.9|12698|12699.8|12698.9|12692.3|12691.2|713
1595333100000|2020-07-21 12:05:00|12699|12698.1|12701.4|12699.9|12702.4|12701.3|12698|12696.7|499
1595333400000|2020-07-21 12:10:00|12701.3|12699.8|12707.4|12705.9|12708.2|12706.7|12700.1|12699|665
1595333700000|2020-07-21 12:15:00|12707.3|12706.5|12706.9|12705.4|12710.2|12709.3|12706.2|12705|491
1595334000000|2020-07-21 12:20:00|12707|12705.5|12709.4|12707.9|12710.4|12709.3|12706.4|12705.1|570
1595334300000|2020-07-21 12:25:00|12709.6|12708.1|12710|12708.5|12710.4|12709.4|12705.4|12704.1|640
1595334600000|2020-07-21 12:30:00|12709.9|12708.4|12706.5|12705.6|12710.9|12709.7|12706|12704.8|622
1595334900000|2020-07-21 12:35:00|12706.4|12705.5|12710.7|12709.8|12711.4|12710.1|12706.4|12705.5|565
1595335200000|2020-07-21 12:40:00|12710.6|12709.7|12709.4|12707.9|12711.5|12710.3|12708|12706.8|476
1595335500000|2020-07-21 12:45:00|12709.5|12708|12712.7|12711.2|12712.8|12711.6|12708|12706.9|553
1595335800000|2020-07-21 12:50:00|12712.6|12711.1|12716.5|12715.6|12716.7|12715.6|12711.3|12710.4|658
1595336100000|2020-07-21 12:55:00|12716.4|12715.5|12705.4|12704.5|12716.5|12715.6|12705.2|12704|924
1595336400000|2020-07-21 13:00:00|12705.5|12704.6|12707.3|12706.4|12709.5|12708.2|12704.6|12703.7|857
1595336700000|2020-07-21 13:05:00|12707.4|12706.5|12695.2|12694.3|12708.6|12707.6|12694|12692.8|811
1595337000000|2020-07-21 13:10:00|12695.1|12694.2|12695.4|12693.9|12698.5|12697.4|12690.5|12689.1|924
1595337300000|2020-07-21 13:15:00|12694.7|12693.8|12684|12683.1|12695.9|12694.9|12683.9|12683|771
1595337600000|2020-07-21 13:20:00|12683.9|12683|12677.5|12676|12684.8|12683.5|12673.9|12672.8|895
1595337900000|2020-07-21 13:25:00|12677.6|12676.1|12684.7|12683.2|12685.8|12684.4|12677.2|12676.1|852
1595338200000|2020-07-21 13:30:00|12684.8|12683.3|12689|12688.1|12691|12689.9|12682.6|12681.1|925
1595338500000|2020-07-21 13:35:00|12689.1|12688.2|12697|12696.1|12697.2|12696.2|12687.5|12686.4|927
1595338800000|2020-07-21 13:40:00|12697.1|12696.2|12695.4|12693.9|12700.5|12699.2|12694|12692.9|768
1595339100000|2020-07-21 13:45:00|12695.5|12694|12703|12702.1|12704.9|12703.7|12695.2|12693.9|828
1595339400000|2020-07-21 13:50:00|12703.1|12702.2|12715.1|12713.6|12715.7|12714.5|12702.3|12701|832
1595339700000|2020-07-21 13:55:00|12715|12713.5|12714.8|12713.3|12716.7|12715.6|12709.4|12708.2|953
1595340000000|2020-07-21 14:00:00|12714.9|12713.4|12718.7|12717.2|12718.7|12717.6|12712.4|12711.3|808
1595340300000|2020-07-21 14:05:00|12718.6|12717.1|12713.5|12712|12723.2|12722.3|12711.7|12710.5|853
1595340600000|2020-07-21 14:10:00|12713.6|12712.1|12716.1|12715.2|12719.8|12718.5|12712.1|12711.2|816
1595340900000|2020-07-21 14:15:00|12716.2|12715.3|12729.1|12728.2|12729.4|12728.5|12716.1|12715.2|1184
1595341200000|2020-07-21 14:20:00|12729.2|12728.3|12730.5|12729.6|12734.5|12733.6|12726|12725|925
1595341500000|2020-07-21 14:25:00|12730.4|12729.5|12716.9|12716|12731.7|12730.5|12715.1|12713.8|1093
1595341800000|2020-07-21 14:30:00|12717|12716.1|12727.2|12725.7|12728.1|12726.9|12716.9|12715.9|963
1595342100000|2020-07-21 14:35:00|12727.1|12725.6|12728.4|12727.5|12729|12727.6|12719.7|12718.5|896
1595342400000|2020-07-21 14:40:00|12728.5|12727.6|12729.5|12728.6|12732.6|12731.7|12725.3|12724.4|882
1595342700000|2020-07-21 14:45:00|12729.7|12728.8|12735.3|12734.4|12735.5|12734.6|12729.3|12728|792
1595343000000|2020-07-21 14:50:00|12735.4|12734.5|12739.2|12738.3|12740.5|12739.4|12733.9|12732.8|1044
1595343300000|2020-07-21 14:55:00|12739.3|12738.4|12748|12747.1|12752.9|12752|12739.3|12738.4|1261
1595343600000|2020-07-21 15:00:00|12748.3|12747.4|12748.2|12747.3|12753|12752.1|12746.9|12745.8|933
1595343900000|2020-07-21 15:05:00|12748.3|12747.4|12743.1|12742.2|12748.9|12748|12741.9|12740.8|705
1595344200000|2020-07-21 15:10:00|12743|12742.1|12745.2|12743.7|12746.9|12745.9|12742.2|12741|747
1595344500000|2020-07-21 15:15:00|12745.1|12743.6|12749|12748.1|12749.2|12748.3|12743|12742.1|722
1595344800000|2020-07-21 15:20:00|12749.1|12748.2|12740.6|12739.7|12749.3|12748.2|12740.5|12739.6|650
1595345100000|2020-07-21 15:25:00|12740.7|12739.8|12740.2|12738.7|12743.1|12742|12736|12735.1|681
1595345400000|2020-07-21 15:30:00|12740.1|12739.2|12737.7|12736.8|12741.1|12740|12735.6|12734.5|751
1595345700000|2020-07-21 15:35:00|12737.6|12736.7|12739.2|12737.7|12741.7|12740.4|12736.1|12735.2|491
1595346000000|2020-07-21 15:40:00|12739.3|12737.8|12738.6|12737.7|12740.1|12738.9|12735.7|12734.5|533
1595346300000|2020-07-21 15:45:00|12738.7|12737.8|12737|12736.1|12742|12740.9|12736.8|12735.6|573
1595346600000|2020-07-21 15:50:00|12736.9|12736|12731|12730.1|12737.3|12736.1|12730.7|12729.5|506
1595346900000|2020-07-21 15:55:00|12731.1|12730.2|12735.9|12734.4|12737.3|12736.1|12730.1|12729|634
1595347200000|2020-07-21 16:00:00|12735.7|12734.8|12738.5|12737|12738.6|12737.5|12735|12734|718
1595347500000|2020-07-21 16:05:00|12738.4|12736.9|12741.8|12740.9|12745.1|12743.7|12737.3|12736.2|753
1595347800000|2020-07-21 16:10:00|12741.9|12741|12739.5|12738|12742.6|12741.3|12738.5|12737.4|720
1595348100000|2020-07-21 16:15:00|12739|12738.1|12741.5|12740.6|12743.8|12742.6|12738.7|12737.4|619
1595348400000|2020-07-21 16:20:00|12741.4|12740.5|12745.5|12744.6|12749.2|12748|12740.8|12739.6|854
1595348700000|2020-07-21 16:25:00|12745.4|12744.5|12747.4|12746.5|12747.5|12746.5|12742.5|12741.4|809
1595349000000|2020-07-21 16:30:00|12747.1|12746.2|12740.5|12739.6|12748.2|12747.1|12739.5|12738.4|823
1595349300000|2020-07-21 16:35:00|12740.6|12739.7|12738.7|12737.8|12740.7|12739.8|12736.9|12735.7|622
1595349600000|2020-07-21 16:40:00|12738.8|12737.9|12745|12744.1|12745.7|12744.8|12738.6|12737.3|635
1595349900000|2020-07-21 16:45:00|12745.4|12743.9|12744.9|12744|12746.7|12745.8|12743.8|12742.6|597
1595350200000|2020-07-21 16:50:00|12745|12744.1|12744.7|12743.8|12747.6|12746.4|12743.5|12742.4|542
1595350500000|2020-07-21 16:55:00|12744.6|12743.7|12743.8|12742.9|12746.2|12744.9|12743.7|12742.5|623
1595350800000|2020-07-21 17:00:00|12744.1|12742.6|12740.3|12738.8|12746|12744.9|12739.1|12737.7|632
1595351100000|2020-07-21 17:05:00|12740.2|12738.7|12738.8|12737.9|12740.8|12739.9|12738.2|12737|443
1595351400000|2020-07-21 17:10:00|12738.7|12737.8|12738.4|12737.5|12739.5|12738.3|12737.7|12736.7|446
1595351700000|2020-07-21 17:15:00|12738.5|12737.6|12739.1|12738.2|12743|12741.9|12737|12736.1|608
1595352000000|2020-07-21 17:20:00|12739|12738.1|12741.4|12739.9|12742.2|12741|12737.9|12736.7|542
1595352300000|2020-07-21 17:25:00|12741.7|12740.8|12743.9|12743|12744.8|12743.6|12741|12739.6|481
1595352600000|2020-07-21 17:30:00|12743.8|12742.9|12746.9|12745.4|12750.3|12749|12742.4|12741.2|729
1595352900000|2020-07-21 17:35:00|12747|12745.5|12748|12747.1|12748.9|12748|12745.9|12744.6|486
1595353200000|2020-07-21 17:40:00|12748.1|12747.2|12756.1|12755.2|12758|12757.1|12748.1|12747.1|634
1595353500000|2020-07-21 17:45:00|12756|12755.1|12758.4|12756.9|12758.8|12757.7|12754.8|12753.7|648
1595353800000|2020-07-21 17:50:00|12758.3|12756.8|12760|12759.1|12761|12760.1|12755.7|12754.7|560
1595354100000|2020-07-21 17:55:00|12760.5|12759|12763.3|12762.4|12765.4|12764.2|12756.4|12755.5|786
1595354400000|2020-07-21 18:00:00|12763.6|12762.7|12764.6|12763.7|12765.6|12764.4|12761.8|12760.6|616
1595354700000|2020-07-21 18:05:00|12764.7|12763.8|12767.1|12766.2|12768.7|12767.3|12763.2|12761.7|605
1595355000000|2020-07-21 18:10:00|12767.3|12766.4|12761.3|12760.4|12767.9|12767|12760.3|12759.4|475
1595355300000|2020-07-21 18:15:00|12761.2|12760.3|12756.7|12755.2|12763.1|12762.2|12756.1|12754.9|506
1595355600000|2020-07-21 18:20:00|12756.8|12755.3|12753.7|12752.8|12757.3|12756.4|12751.7|12750.4|546
1595355900000|2020-07-21 18:25:00|12753.6|12752.7|12758|12757.1|12758.6|12757.7|12753.5|12752.5|526
1595356200000|2020-07-21 18:30:00|12758.1|12757.2|12759.5|12758|12759.9|12758.8|12756|12755.1|399
1595356500000|2020-07-21 18:35:00|12759.6|12758.1|12761.8|12760.9|12762.7|12761.5|12757.7|12756.6|477
1595356800000|2020-07-21 18:40:00|12761.9|12761|12758.2|12757.3|12764.2|12763|12757.9|12757|468
1595357100000|2020-07-21 18:45:00|12758.4|12757.5|12754.7|12753.8|12758.5|12757.6|12753.6|12752.7|383
1595357400000|2020-07-21 18:50:00|12754.6|12753.7|12756.3|12754.8|12756.3|12755.1|12752.8|12751.6|375
1595357700000|2020-07-21 18:55:00|12756.2|12754.7|12758.9|12758|12759.2|12758.1|12755.2|12754.3|525
1595358000000|2020-07-21 19:00:00|12758.8|12757.9|12762.2|12760.7|12762.6|12761.5|12756.9|12755.7|628
1595358300000|2020-07-21 19:05:00|12762.3|12760.8|12760.1|12758.6|12763.3|12762.4|12759.4|12758.3|478
1595358600000|2020-07-21 19:10:00|12760|12758.5|12752.6|12751.7|12761.2|12760.3|12751.4|12750.3|660
1595358900000|2020-07-21 19:15:00|12752.5|12751.6|12746.4|12745.5|12752.5|12751.6|12745.4|12744.2|709
1595359200000|2020-07-21 19:20:00|12746.5|12745.6|12745.4|12744.5|12748.6|12747.5|12744.9|12743.8|656
1595359500000|2020-07-21 19:25:00|12745.5|12744.6|12748.8|12747.3|12749.2|12748.3|12744.8|12743.6|585
1595359800000|2020-07-21 19:30:00|12748.6|12747.1|12747.7|12746.8|12751.4|12750.2|12746.8|12745.8|752
1595360100000|2020-07-21 19:35:00|12747.6|12746.7|12741.8|12740.9|12748|12746.8|12739.9|12739|859
1595360400000|2020-07-21 19:40:00|12741.6|12740.7|12740.7|12739.8|12743.5|12742.2|12738.7|12737.8|639
1595360700000|2020-07-21 19:45:00|12740.8|12739.3|12738.6|12737.1|12741.4|12739.9|12737.6|12736.2|556
1595361000000|2020-07-21 19:50:00|12738.2|12736.7|12734.2|12732.7|12738.2|12737|12732.7|12731.6|702
1595361300000|2020-07-21 19:55:00|12733.7|12732.8|12734|12733.1|12735.4|12734.2|12731.7|12730.4|824
1595361600000|2020-07-21 20:00:00|12733.8|12732.9|12738.2|12736.7|12738.3|12737.1|12733.8|12732.9|413
1595361900000|2020-07-21 20:05:00|12738.1|12736.6|12733.2|12731.7|12738.3|12737|12732.4|12731.2|493
1595362200000|2020-07-21 20:10:00|12732.9|12731.4|12734.1|12732.6|12734.3|12733.1|12732.2|12730.7|444
1595362500000|2020-07-21 20:15:00|12734.2|12732.7|12735.2|12733.7|12735.4|12734.1|12733.8|12732.6|189
1595362800000|2020-07-21 20:20:00|12735.3|12733.8|12735.3|12733.8|12735.6|12734.1|12734.8|12733.3|130
1595363100000|2020-07-21 20:25:00|12735.4|12733.9|12736.4|12734.9|12738.2|12736.7|12735|12733.8|253
1595363400000|2020-07-21 20:30:00|12736.3|12734.8|12735.9|12735|12737.5|12736.4|12735.8|12734.6|167
1595363700000|2020-07-21 20:35:00|12736|12735.1|12736.4|12734.9|12737.9|12736.7|12736|12734.7|149
1595364000000|2020-07-21 20:40:00|12736.5|12735|12734|12732.5|12736.5|12735.1|12732.9|12731.8|216
1595364300000|2020-07-21 20:45:00|12734.2|12732.7|12734.3|12732.8|12735.2|12733.7|12733|12731.5|272
1595364600000|2020-07-21 20:50:00|12734.2|12732.7|12723.3|12721.8|12734.3|12732.8|12723|12721.1|479
1595364900000|2020-07-21 20:55:00|12723.8|12722.3|12733.1|12730.7|12737.4|12733.7|12723.6|12721.6|878
1595365200000|2020-07-21 21:00:00|12733.5|12729.2|12729.3|12725.3|12737.7|12729.8|12729.1|12723.7|97
1595365500000|2020-07-21 21:05:00|12729|12724.9|12737.8|12728.4|12738.7|12730.3|12729|12722.8|311
1595365800000|2020-07-21 21:10:00|12737.5|12728.5|12735|12728.5|12738.2|12730.4|12732.6|12726.3|348
1595366100000|2020-07-21 21:15:00|12734.9|12728.6|12733.5|12725.3|12735.4|12730|12731.8|12724.3|358
1595366400000|2020-07-21 21:20:00|12733.6|12725|12724|12717.1|12734.1|12725.9|12723.2|12716.2|570
1595366700000|2020-07-21 21:25:00|12723.2|12716.6|12723.1|12713.1|12725.3|12717.9|12719.5|12712.7|462
1595367000000|2020-07-21 21:30:00|12723.2|12713.2|12726.6|12716.6|12727.7|12717.7|12717.4|12712.2|703
1595367300000|2020-07-21 21:35:00|12726.4|12716.4|12726.8|12719.2|12727|12719.9|12723.9|12715.3|297
1595367600000|2020-07-21 21:40:00|12726.7|12719.4|12725.9|12719.5|12726.8|12720.4|12725.6|12718.3|345
1595367900000|2020-07-21 21:45:00|12726.2|12719.1|12726.5|12716.5|12727.9|12719.3|12723.6|12713.6|386
1595368200000|2020-07-21 21:50:00|12726.6|12716.6|12728.2|12718.2|12728.2|12718.2|12725.5|12715.6|327
1595368500000|2020-07-21 21:55:00|12728.1|12718.1|12727.9|12717.9|12731.5|12722.4|12726|12716.4|420
1595368800000|2020-07-21 22:00:00|12727.8|12717.8|12731|12728|12732.2|12728.7|12727.5|12717.8|713
1595369100000|2020-07-21 22:05:00|12730.9|12728.3|12729|12726|12731.5|12728.6|12727.1|12724.4|406
1595369400000|2020-07-21 22:10:00|12728.7|12725.9|12727.9|12726.4|12731.3|12728.5|12727.7|12725.5|381
1595369700000|2020-07-21 22:15:00|12728.3|12726.2|12730|12728.5|12730|12728.5|12726.7|12725.1|255
1595370000000|2020-07-21 22:20:00|12730.1|12728.6|12726.5|12725|12730.1|12728.6|12726.3|12724.5|233
1595370300000|2020-07-21 22:25:00|12726.6|12725.1|12727.8|12726.3|12729|12727.5|12726.3|12724.8|202
1595370600000|2020-07-21 22:30:00|12727.7|12726.2|12728.5|12727|12728.8|12727.3|12725.7|12724.2|167
1595370900000|2020-07-21 22:35:00|12728.8|12727.3|12729.8|12728.3|12731.2|12729.7|12728|12726.5|201
1595371200000|2020-07-21 22:40:00|12729.7|12728.2|12731.3|12729.8|12731.5|12730|12729.6|12728.1|159
1595371500000|2020-07-21 22:45:00|12731.2|12729.7|12730.8|12729.3|12731.3|12729.8|12729.6|12727.7|224
1595371800000|2020-07-21 22:50:00|12730.9|12729.4|12731.2|12729.7|12732.3|12730.8|12730.7|12728.9|260
1595372100000|2020-07-21 22:55:00|12731.3|12729.8|12730.8|12729.3|12732|12730.5|12730.6|12729.1|153
1595372400000|2020-07-21 23:00:00|12731.3|12730.4|12728.8|12727.3|12731.9|12730.6|12728.6|12727.1|231
1595372700000|2020-07-21 23:05:00|12729.1|12727.6|12729.3|12727.8|12729.7|12728.2|12726.6|12725.1|268
1595373000000|2020-07-21 23:10:00|12728.7|12727.2|12726.1|12724.6|12730.7|12729.2|12725.9|12724.4|266
1595373300000|2020-07-21 23:15:00|12725.8|12724.9|12726.7|12725.2|12727.4|12725.9|12725.2|12723.9|309
1595373600000|2020-07-21 23:20:00|12726.5|12725|12727|12725.5|12728.2|12726.7|12726.5|12725|137
1595373900000|2020-07-21 23:25:00|12727.2|12725.7|12726|12724.5|12727.3|12725.8|12725.5|12724.2|137
1595374200000|2020-07-21 23:30:00|12726.2|12724.7|12723.9|12722.4|12726.6|12725.1|12723.9|12722.4|164
1595374500000|2020-07-21 23:35:00|12723.8|12722.3|12725.8|12724.3|12725.9|12724.7|12722.8|12721.3|116
1595374800000|2020-07-21 23:40:00|12725.9|12724.4|12730.7|12729.2|12731|12729.5|12725.8|12724.3|215
1595375100000|2020-07-21 23:45:00|12730.6|12729.1|12732.3|12730.8|12733.3|12731.4|12730.5|12729|303
1595375400000|2020-07-21 23:50:00|12732.4|12730.9|12734.2|12732.7|12735.2|12733.7|12732.3|12730.8|299
1595375700000|2020-07-21 23:55:00|12734.1|12732.6|12733.1|12731.6|12734.7|12733.3|12730|12728.5|295
1595376000000|2020-07-22 00:00:00|12733|12731.5|12738|12736.5|12739.2|12737.9|12731.9|12730.4|535
1595376300000|2020-07-22 00:05:00|12737.9|12736.4|12737.1|12735.6|12739.4|12737.9|12736|12734.5|291
1595376600000|2020-07-22 00:10:00|12737.2|12735.7|12737|12735.5|12738.7|12737.2|12733.9|12732.4|287
1595376900000|2020-07-22 00:15:00|12737.3|12735.8|12739.4|12737.9|12741.5|12740.1|12736.1|12734.6|432
1595377200000|2020-07-22 00:20:00|12738.9|12737.4|12738.4|12736.9|12739.9|12738.4|12736.7|12735.5|308
1595377500000|2020-07-22 00:25:00|12738.3|12736.8|12737|12735.5|12740|12738.5|12736.8|12735.4|262
1595377800000|2020-07-22 00:30:00|12736.8|12735.3|12735.5|12734|12736.8|12735.4|12732.4|12730.9|435
1595378100000|2020-07-22 00:35:00|12735.4|12733.9|12736.8|12735.9|12737.2|12736.1|12733|12731.5|302
1595378400000|2020-07-22 00:40:00|12736.9|12736|12736.2|12734.7|12737.4|12736|12735.4|12733.9|270
1595378700000|2020-07-22 00:45:00|12736.4|12734.9|12736.8|12735.3|12739.2|12737.8|12735.9|12734.6|288
1595379000000|2020-07-22 00:50:00|12736.9|12735.4|12737.7|12736.2|12740|12739|12735.8|12734.3|418
1595379300000|2020-07-22 00:55:00|12737.6|12736.1|12733.3|12731.8|12738.2|12736.7|12733.2|12731.8|400
1595379600000|2020-07-22 01:00:00|12733.2|12731.7|12732.6|12731.1|12736.3|12734.9|12730.1|12728.8|595
1595379900000|2020-07-22 01:05:00|12732.7|12731.2|12731.1|12729.6|12733.2|12731.8|12728.1|12726.8|486
1595380200000|2020-07-22 01:10:00|12731.2|12729.7|12735.3|12733.8|12735.6|12734.1|12728|12726.5|657
1595380500000|2020-07-22 01:15:00|12735.4|12733.9|12733|12731.5|12735.4|12733.9|12730|12728.5|552
1595380800000|2020-07-22 01:20:00|12733.1|12731.6|12733.1|12731.6|12736.4|12735.3|12732.3|12730.8|440
1595381100000|2020-07-22 01:25:00|12733.2|12731.7|12733.8|12732.3|12734.9|12733.4|12731.4|12729.9|393
1595381400000|2020-07-22 01:30:00|12733.9|12732.4|12737.1|12735.6|12737.2|12735.7|12731.9|12730.4|470
1595381700000|2020-07-22 01:35:00|12737|12735.5|12730|12728.5|12739.1|12737.6|12729.9|12728.4|535
1595382000000|2020-07-22 01:40:00|12730.1|12728.6|12728.2|12726.7|12732.1|12730.6|12726.2|12725.1|508
1595382300000|2020-07-22 01:45:00|12728|12727.1|12728.7|12727.2|12730.2|12728.9|12724.9|12723.4|467
1595382600000|2020-07-22 01:50:00|12728.8|12727.3|12727.9|12726.4|12728.8|12727.6|12724.5|12723.1|490
1595382900000|2020-07-22 01:55:00|12728|12726.5|12729.3|12728.4|12730.7|12729.2|12727.2|12726|400
1595383200000|2020-07-22 02:00:00|12729.2|12728.3|12726|12724.5|12730|12728.7|12725.3|12724|405
1595383500000|2020-07-22 02:05:00|12725.9|12724.4|12725.7|12724.2|12727.5|12726.3|12725.2|12723.9|350
1595383800000|2020-07-22 02:10:00|12725.8|12724.3|12724.9|12723.4|12726.2|12724.7|12721.7|12720.2|371
1595384100000|2020-07-22 02:15:00|12724.8|12723.3|12725.5|12724|12726.2|12725|12722.9|12721.4|344
1595384400000|2020-07-22 02:20:00|12725.4|12723.9|12724.8|12723.3|12727.3|12726|12724.6|12723.3|237
1595384700000|2020-07-22 02:25:00|12725.4|12723.9|12726.9|12725.4|12728.6|12727.1|12725.3|12723.8|231
1595385000000|2020-07-22 02:30:00|12727.1|12725.6|12725|12723.5|12727.6|12726.1|12724.6|12723.4|370
1595385300000|2020-07-22 02:35:00|12725.4|12723.9|12722.8|12721.3|12726.9|12725.7|12722.1|12720.6|282
1595385600000|2020-07-22 02:40:00|12722.7|12721.2|12723.3|12722.4|12724.5|12723|12721|12719.9|290
1595385900000|2020-07-22 02:45:00|12723.8|12722.3|12725.8|12724.3|12727.3|12725.8|12723.8|12722.3|333
1595386200000|2020-07-22 02:50:00|12725.1|12723.6|12723.5|12722|12725.1|12723.7|12722.9|12721.9|264
1595386500000|2020-07-22 02:55:00|12723.7|12722.2|12729.1|12728.2|12730.1|12728.8|12723.7|12722.2|467
1595386800000|2020-07-22 03:00:00|12729.3|12727.8|12730.1|12728.6|12731.3|12730|12727.8|12726.5|363
1595387100000|2020-07-22 03:05:00|12730|12728.5|12729.1|12728.2|12733.5|12732|12729.1|12727.9|309
1595387400000|2020-07-22 03:10:00|12729|12728.1|12726.1|12724.6|12729.3|12728.2|12725.8|12724.3|294
1595387700000|2020-07-22 03:15:00|12725.7|12724.2|12725.2|12724.3|12726.2|12724.9|12724.2|12722.7|199
1595388000000|2020-07-22 03:20:00|12725.1|12724.2|12723.5|12722|12725.6|12724.6|12721.5|12720.3|271
1595388300000|2020-07-22 03:25:00|12723.6|12722.1|12725|12723.5|12725.9|12724.4|12723.3|12722|273
1595388600000|2020-07-22 03:30:00|12724.9|12723.4|12727.6|12726.1|12727.7|12726.3|12723.5|12722.3|265
1595388900000|2020-07-22 03:35:00|12727.7|12726.2|12727|12725.5|12728.8|12727.6|12726.1|12724.6|202
1595389200000|2020-07-22 03:40:00|12726.8|12725.3|12726.8|12725.3|12729|12727.5|12725.7|12724.2|239
1595389500000|2020-07-22 03:45:00|12726.9|12725.4|12725.5|12724|12727.2|12725.9|12725.4|12723.9|277
1595389800000|2020-07-22 03:50:00|12725.6|12724.1|12724.6|12723.1|12725.7|12724.2|12723.9|12722.4|221
1595390100000|2020-07-22 03:55:00|12724.5|12723|12725|12723.5|12726|12724.5|12723.6|12722.1|155
1595390400000|2020-07-22 04:00:00|12724.9|12723.4|12726.6|12725.1|12726.7|12725.3|12724.5|12723.3|144
1595390700000|2020-07-22 04:05:00|12726.7|12725.2|12724.9|12723.4|12726.7|12725.4|12724.8|12723.3|188
1595391000000|2020-07-22 04:10:00|12725|12723.5|12724.4|12722.9|12726.3|12725|12724.3|12722.9|291
1595391300000|2020-07-22 04:15:00|12724.5|12723|12722|12720.5|12724.8|12723.4|12719.1|12718.1|275
1595391600000|2020-07-22 04:20:00|12721.8|12720.3|12721.7|12720.8|12722.3|12721.1|12720.9|12719.5|207
1595391900000|2020-07-22 04:25:00|12721.6|12720.7|12723|12721.5|12724.4|12723.4|12721.6|12720.3|184
1595392200000|2020-07-22 04:30:00|12722.9|12721.4|12719.6|12718.1|12723.2|12721.8|12718.8|12717.4|275
1595392500000|2020-07-22 04:35:00|12720|12718.5|12719|12717.5|12720.3|12718.8|12718|12716.5|210
1595392800000|2020-07-22 04:40:00|12719.1|12717.6|12721.2|12719.7|12721.3|12719.8|12719|12717.5|208
1595393100000|2020-07-22 04:45:00|12721.1|12719.6|12718.5|12717|12721.2|12719.7|12718.4|12716.9|200
1595393400000|2020-07-22 04:50:00|12718.8|12717.3|12718.6|12717.1|12721.1|12719.6|12718.5|12717|237
1595393700000|2020-07-22 04:55:00|12718.4|12716.9|12719.9|12718.4|12721.8|12720.4|12718.2|12716.7|291
1595394000000|2020-07-22 05:00:00|12719.8|12718.3|12718.1|12716.6|12719.9|12718.4|12717.7|12716.2|232
1595394300000|2020-07-22 05:05:00|12717.9|12716.4|12719.3|12717.8|12719.5|12718|12715.9|12714.4|404
1595394600000|2020-07-22 05:10:00|12719.4|12717.9|12719.6|12718.1|12719.7|12718.3|12717.6|12716.1|259
1595394900000|2020-07-22 05:15:00|12719.5|12718|12722.9|12721.4|12723.4|12722.2|12718.2|12716.7|226
1595395200000|2020-07-22 05:20:00|12722.8|12721.3|12724.9|12723.4|12725.3|12723.9|12720.9|12719.4|347
1595395500000|2020-07-22 05:25:00|12725|12723.5|12723|12721.5|12725.8|12724.3|12722.4|12720.9|315
1595395800000|2020-07-22 05:30:00|12722.9|12721.4|12720.6|12719.1|12725|12723.5|12719.1|12718|377
1595396100000|2020-07-22 05:35:00|12720.5|12719|12716.7|12715.2|12720.6|12719.1|12716.7|12715.2|265
1595396400000|2020-07-22 05:40:00|12716.6|12715.1|12716.4|12714.9|12716.9|12715.7|12714.3|12712.9|305
1595396700000|2020-07-22 05:45:00|12716.3|12714.8|12719.8|12718.3|12719.8|12718.3|12715.8|12714.3|319
1595397000000|2020-07-22 05:50:00|12719.7|12718.2|12720.9|12719.4|12721.4|12719.9|12718.8|12717.3|350
1595397300000|2020-07-22 05:55:00|12720.8|12719.3|12724.5|12723|12724.8|12723.4|12720.1|12718.7|304
1595397600000|2020-07-22 06:00:00|12724.3|12722.8|12725.9|12724.4|12730.2|12728.7|12723.5|12722|522
1595397900000|2020-07-22 06:05:00|12726|12724.5|12724.1|12722.6|12726|12724.5|12723.1|12722.2|452
1595398200000|2020-07-22 06:10:00|12724|12722.5|12723.9|12722.4|12725.4|12724|12721|12719.8|493
1595398500000|2020-07-22 06:15:00|12723.8|12722.3|12719|12717.5|12723.8|12722.3|12716.1|12714.7|581
1595398800000|2020-07-22 06:20:00|12718.9|12717.4|12713.9|12712.4|12720.6|12719.2|12713.7|12712.4|545
1595399100000|2020-07-22 06:25:00|12713.8|12712.3|12715.4|12713.9|12716.2|12715|12710.8|12709.3|657
1595399400000|2020-07-22 06:30:00|12715.5|12714|12719.8|12718.9|12720.2|12719|12714.8|12713.5|538
1595399700000|2020-07-22 06:35:00|12719.7|12718.8|12717.2|12716.3|12720.5|12719.2|12717|12715.5|442
1595400000000|2020-07-22 06:40:00|12717.3|12716.4|12714.9|12714|12718.6|12717.3|12713.8|12712.6|464
1595400300000|2020-07-22 06:45:00|12714.8|12713.9|12716.6|12715.1|12719.6|12718.6|12714.4|12713.4|599
1595400600000|2020-07-22 06:50:00|12716.7|12715.2|12715|12713.5|12717.2|12716|12713.5|12712.3|451
1595400900000|2020-07-22 06:55:00|12715.1|12713.6|12711.3|12709.8|12719.1|12718|12710.3|12708.8|705
1595401200000|2020-07-22 07:00:00|12711.4|12709.9|12721.9|12720.4|12723|12721.9|12710.5|12709.2|816
1595401500000|2020-07-22 07:05:00|12721.6|12720.7|12719.1|12717.6|12726.5|12725.1|12713.4|12711.9|922
1595401800000|2020-07-22 07:10:00|12719.2|12717.7|12720.5|12719|12725.2|12723.9|12718.3|12716.8|744
1595402100000|2020-07-22 07:15:00|12720.4|12718.9|12708.1|12706.6|12722|12720.5|12706.4|12705.3|853
1595402400000|2020-07-22 07:20:00|12707.8|12706.9|12691.3|12689.8|12711|12709.7|12686.5|12684.4|770
1595402700000|2020-07-22 07:25:00|12691.2|12689.7|12682.8|12681.3|12696.7|12695.2|12676.5|12675|1287
1595403000000|2020-07-22 07:30:00|12682.9|12681.4|12665.9|12665|12683.6|12682.1|12665.9|12665|1200
1595403300000|2020-07-22 07:35:00|12666.4|12664.9|12670.1|12669.2|12671.6|12670.1|12662.1|12660.8|1260
1595403600000|2020-07-22 07:40:00|12670|12669.1|12677.1|12676.2|12682.3|12681.4|12669.4|12668.2|1260
1595403900000|2020-07-22 07:45:00|12677.3|12675.8|12679.3|12677.8|12680.4|12679.3|12673.3|12671.9|1083
1595404200000|2020-07-22 07:50:00|12679.2|12677.7|12690.6|12689.1|12692.7|12691.2|12677.2|12675.9|1064
1595404500000|2020-07-22 07:55:00|12690.3|12688.8|12676.4|12674.9|12691.8|12690.3|12674.4|12672.9|1308
1595404800000|2020-07-22 08:00:00|12676.5|12675|12672.6|12671.7|12677.3|12675.8|12669.8|12668.3|1122
1595405100000|2020-07-22 08:05:00|12672.5|12671.6|12674.5|12673|12676.2|12674.9|12670.3|12668.8|1168
1595405400000|2020-07-22 08:10:00|12674.1|12673.2|12669.8|12668.9|12674.2|12673.3|12666.2|12665.1|1124
1595405700000|2020-07-22 08:15:00|12669.9|12669|12669.1|12667.6|12672.7|12671.4|12664.7|12663.2|977
1595406000000|2020-07-22 08:20:00|12669.2|12667.7|12663.3|12661.8|12669.4|12668.3|12659.1|12657.7|968
1595406300000|2020-07-22 08:25:00|12663.2|12661.7|12653.2|12652.3|12663.6|12662.4|12651.6|12650.7|964
1595406600000|2020-07-22 08:30:00|12653.1|12652.2|12649.5|12648|12657.4|12656.3|12649.2|12647.7|825
1595406900000|2020-07-22 08:35:00|12649.4|12647.9|12650.1|12648.6|12653.7|12652.6|12647.4|12646|1043
1595407200000|2020-07-22 08:40:00|12650|12648.5|12647.3|12646.4|12654.5|12653.2|12646.5|12645.6|993
1595407500000|2020-07-22 08:45:00|12647.2|12646.3|12652.1|12651.2|12657.1|12655.9|12645.2|12643.7|1026
1595407800000|2020-07-22 08:50:00|12651.9|12651|12654.5|12653.6|12655.7|12654.3|12649.6|12648.1|924
1595408100000|2020-07-22 08:55:00|12654.4|12653.5|12657|12656.1|12658.9|12657.7|12653.7|12652.8|880
1595408400000|2020-07-22 09:00:00|12656.9|12656|12650.3|12649.4|12659.2|12657.9|12649.6|12648.6|784
1595408700000|2020-07-22 09:05:00|12650.4|12649.5|12645|12643.5|12652.4|12651.5|12644.8|12643.5|829
1595409000000|2020-07-22 09:10:00|12645.2|12643.7|12656.6|12655.1|12656.6|12655.5|12644.8|12643.6|860
1595409300000|2020-07-22 09:15:00|12656.2|12655.3|12652|12651.1|12657.9|12656.9|12650.3|12649.2|871
1595409600000|2020-07-22 09:20:00|12651.9|12651|12652.6|12651.1|12654.5|12653.5|12646.6|12645.7|810
1595409900000|2020-07-22 09:25:00|12652.7|12651.2|12649.5|12648|12655|12654|12646.4|12645.4|809
1595410200000|2020-07-22 09:30:00|12649.6|12648.1|12660.7|12659.2|12660.7|12659.2|12649.3|12648.1|887
1595410500000|2020-07-22 09:35:00|12660.4|12659.5|12663.3|12662.4|12664.4|12663|12658.3|12657.4|822
1595410800000|2020-07-22 09:40:00|12663.4|12662.5|12669.5|12668.6|12670.5|12669.1|12660.2|12659.2|815
1595411100000|2020-07-22 09:45:00|12669.4|12668.5|12671.1|12669.6|12671.3|12670.2|12666.2|12664.7|790
1595411400000|2020-07-22 09:50:00|12671|12669.5|12669.3|12667.8|12673.6|12672.4|12667.6|12666.4|629
1595411700000|2020-07-22 09:55:00|12669.4|12667.9|12674.9|12674|12676.5|12675.6|12669.3|12667.9|721
1595412000000|2020-07-22 10:00:00|12675.5|12674.6|12676.8|12675.9|12677.9|12676.6|12673.7|12672.5|730
1595412300000|2020-07-22 10:05:00|12676.5|12675.6|12676.5|12675|12679.4|12677.9|12670.9|12669.4|1001
1595412600000|2020-07-22 10:10:00|12677.1|12675.6|12678.8|12677.9|12680|12678.8|12672.9|12671.7|1149
1595412900000|2020-07-22 10:15:00|12678.9|12678|12673.1|12672.2|12681.1|12679.9|12671.6|12670.3|857
1595413200000|2020-07-22 10:20:00|12673.4|12671.9|12678.1|12677.2|12679.4|12678.5|12673.4|12671.9|868
1595413500000|2020-07-22 10:25:00|12678.2|12677.3|12675.3|12673.8|12681|12679.8|12674.5|12673.1|711
1595413800000|2020-07-22 10:30:00|12675.1|12674.2|12679.4|12677.9|12680|12678.8|12672.3|12671.4|760
1595414100000|2020-07-22 10:35:00|12678.1|12677.2|12682.9|12682|12685|12683.5|12675.9|12674.6|740
1595414400000|2020-07-22 10:40:00|12683.1|12682.2|12679.7|12678.2|12683.6|12682.2|12675.9|12675|720
1595414700000|2020-07-22 10:45:00|12679.6|12678.1|12684.9|12683.4|12685.6|12684.5|12678.7|12677.4|652
1595415000000|2020-07-22 10:50:00|12685|12683.5|12686.5|12685|12688.2|12687.3|12684|12682.9|855
1595415300000|2020-07-22 10:55:00|12686.7|12685.2|12692.6|12691.1|12692.6|12691.2|12686.3|12684.9|684
1595415600000|2020-07-22 11:00:00|12692.5|12691|12704.5|12703|12707.7|12706.3|12691.1|12689.8|915
1595415900000|2020-07-22 11:05:00|12704.6|12703.1|12702.9|12701.4|12704.6|12703.3|12698.9|12697.4|812
1595416200000|2020-07-22 11:10:00|12702.6|12701.1|12691|12689.5|12702.9|12701.9|12682.6|12681.1|817
1595416500000|2020-07-22 11:15:00|12690.9|12689.4|12691.8|12690.9|12695.1|12694|12685.5|12684.1|771
1595416800000|2020-07-22 11:20:00|12692.1|12691.2|12687.5|12686.6|12696.2|12694.7|12684.3|12682.8|811
1595417100000|2020-07-22 11:25:00|12688.2|12687.3|12694.8|12693.9|12694.9|12693.9|12688.2|12687.2|642
1595417400000|2020-07-22 11:30:00|12694.7|12693.8|12693.3|12691.8|12698|12696.9|12692.7|12691.3|652
1595417700000|2020-07-22 11:35:00|12693.4|12691.9|12694.4|12692.9|12696.8|12695.8|12692.3|12691|643
1595418000000|2020-07-22 11:40:00|12694.2|12693.3|12699.4|12698.5|12700.1|12699|12693.9|12692.7|550
1595418300000|2020-07-22 11:45:00|12699.6|12698.7|12703.6|12702.1|12703.7|12702.4|12698.6|12697.7|553
1595418600000|2020-07-22 11:50:00|12703.5|12702|12698.9|12698|12708.2|12707|12697.7|12696.5|697
1595418900000|2020-07-22 11:55:00|12699.2|12697.7|12698.6|12697.1|12699.3|12698.3|12691.9|12690.7|702
1595419200000|2020-07-22 12:00:00|12698.9|12697.4|12700.2|12698.7|12702.5|12701|12694.2|12692.7|1139
1595419500000|2020-07-22 12:05:00|12700.3|12698.8|12701.7|12700.8|12702.9|12702|12693.7|12692.3|640
1595419800000|2020-07-22 12:10:00|12701.6|12700.7|12707|12705.5|12707.2|12705.9|12700.5|12699.3|594
1595420100000|2020-07-22 12:15:00|12707.1|12705.6|12712.1|12710.6|12712.3|12711|12705.5|12704.3|578
1595420400000|2020-07-22 12:20:00|12712.2|12710.7|12724.1|12722.6|12724.8|12723.3|12709.8|12708.4|1001
1595420700000|2020-07-22 12:25:00|12723.8|12722.9|12723.2|12722.3|12730.7|12729.5|12722.4|12721.3|660
1595421000000|2020-07-22 12:30:00|12723.3|12722.4|12712.5|12711.6|12723.3|12722.4|12712.4|12711.5|785
1595421300000|2020-07-22 12:35:00|12712.6|12711.7|12715.8|12714.9|12717.9|12716.9|12710.1|12708.6|944
1595421600000|2020-07-22 12:40:00|12715.7|12714.8|12712.8|12711.3|12717.8|12716.3|12710.3|12709.4|964
1595421900000|2020-07-22 12:45:00|12712.7|12711.2|12715.6|12714.7|12715.9|12714.7|12709.6|12708.5|722
1595422200000|2020-07-22 12:50:00|12715.7|12714.8|12719.3|12717.8|12720.8|12719.9|12711.3|12710|874
1595422500000|2020-07-22 12:55:00|12718.9|12718|12715.4|12713.9|12723|12722.1|12713.1|12711.7|869
1595422800000|2020-07-22 13:00:00|12715.3|12713.8|12709.6|12708.1|12716.8|12715.9|12708.8|12707.4|966
1595423100000|2020-07-22 13:05:00|12709.5|12708|12709.8|12708.3|12711.5|12710.3|12705.3|12703.8|890
1595423400000|2020-07-22 13:10:00|12709.9|12708.4|12703.1|12701.6|12711.9|12710.5|12702.4|12701|836
1595423700000|2020-07-22 13:15:00|12702.7|12701.8|12697.9|12696.4|12703.6|12702.3|12692.9|12691.5|1072
1595424000000|2020-07-22 13:20:00|12697.8|12696.3|12700.9|12700|12702.2|12700.7|12693.4|12692.2|1067
1595424300000|2020-07-22 13:25:00|12701.5|12699.9|12705|12703.5|12707.1|12705.8|12701.4|12699.9|867
1595424600000|2020-07-22 13:30:00|12704.9|12703.4|12696.7|12695.2|12706.3|12705.3|12692.8|12691.3|1169
1595424900000|2020-07-22 13:35:00|12696.9|12695.4|12710|12708.5|12713.4|12712.2|12696.7|12695.3|1062
1595425200000|2020-07-22 13:40:00|12709.8|12709.1|12707.1|12705.6|12712.4|12711.2|12705.5|12704.6|871
1595425500000|2020-07-22 13:45:00|12707|12705.5|12714.9|12713.4|12714.9|12713.4|12703.3|12701.8|1013
1595425800000|2020-07-22 13:50:00|12715|12713.5|12716.5|12715|12719.1|12717.8|12710.2|12709.3|861
1595426100000|2020-07-22 13:55:00|12716.6|12715.1|12718.5|12717|12719.1|12717.6|12711|12709.5|770
1595426400000|2020-07-22 14:00:00|12718.6|12717.1|12714.6|12713.7|12719.2|12718.1|12712.3|12711.4|1049
1595426700000|2020-07-22 14:05:00|12714.7|12713.2|12701.7|12700.8|12716.1|12715.2|12699.4|12698.1|1156
1595427000000|2020-07-22 14:10:00|12702.1|12701.2|12712.6|12711.7|12713.2|12712|12701|12699.8|1016
1595427300000|2020-07-22 14:15:00|12712.7|12711.8|12714.7|12713.2|12717|12715.9|12708.8|12707.9|816
1595427600000|2020-07-22 14:20:00|12714.6|12713.1|12717.4|12716.5|12718.2|12717.1|12713.6|12712.7|855
1595427900000|2020-07-22 14:25:00|12717.7|12716.2|12713.8|12712.9|12719.6|12718.7|12713.8|12712.9|812
1595428200000|2020-07-22 14:30:00|12713.9|12713|12712.9|12712|12714.8|12713.5|12707.5|12706.3|958
1595428500000|2020-07-22 14:35:00|12713|12712.1|12728.4|12727.5|12731.1|12730|12711.6|12710.7|994
1595428800000|2020-07-22 14:40:00|12728.5|12727.6|12727.5|12726.6|12736|12735|12725.5|12724.4|814
1595429100000|2020-07-22 14:45:00|12727.7|12726.8|12731|12730.1|12740.8|12739.7|12726.5|12725.6|1108
1595429400000|2020-07-22 14:50:00|12730.9|12730|12726.8|12725.3|12731.9|12730.5|12717.8|12716.5|1118
1595429700000|2020-07-22 14:55:00|12726.7|12725.2|12733.5|12732.6|12733.6|12732.6|12725.4|12724.2|1017
1595430000000|2020-07-22 15:00:00|12733.3|12732.4|12725.9|12724.4|12734.2|12733.3|12722.8|12721.9|963
1595430300000|2020-07-22 15:05:00|12725.8|12724.3|12719.9|12718.4|12725.8|12724.7|12718.8|12717.4|785
1595430600000|2020-07-22 15:10:00|12719.7|12718.8|12726.8|12725.9|12728.2|12726.9|12718.9|12717.7|777
1595430900000|2020-07-22 15:15:00|12726.9|12726|12729.3|12727.8|12735.1|12734.1|12726.7|12725.5|774
1595431200000|2020-07-22 15:20:00|12728.9|12728|12731.7|12730.2|12733.8|12732.9|12728.7|12727.3|581
1595431500000|2020-07-22 15:25:00|12731.5|12730|12732.7|12731.2|12736|12734.8|12730|12728.5|738
1595431800000|2020-07-22 15:30:00|12732.9|12731.4|12727.3|12726.4|12735.2|12733.9|12727.1|12726.2|993
1595432100000|2020-07-22 15:35:00|12727.1|12726.2|12727.6|12726.7|12729.8|12728.4|12723.1|12721.6|847
1595432400000|2020-07-22 15:40:00|12727.7|12726.8|12730.2|12729.3|12731.8|12730.5|12727.4|12726.1|579
1595432700000|2020-07-22 15:45:00|12730.1|12729.2|12733.5|12732.6|12734.1|12733.2|12729.9|12728.6|476
1595433000000|2020-07-22 15:50:00|12732.8|12731.9|12734|12733.1|12737|12735.7|12732.8|12731.9|580
1595433300000|2020-07-22 15:55:00|12734.4|12733.5|12729.3|12727.8|12735.1|12733.8|12728.3|12727.2|502
1595433600000|2020-07-22 16:00:00|12729.1|12728.2|12727.6|12726.1|12732|12731.1|12726.3|12725.1|576
1595433900000|2020-07-22 16:05:00|12727.8|12726.3|12723.6|12722.7|12730.3|12729|12722.8|12721.9|471
1595434200000|2020-07-22 16:10:00|12723.4|12722.5|12732.8|12731.3|12734.3|12732.8|12722.7|12721.6|775
1595434500000|2020-07-22 16:15:00|12732.7|12731.2|12731.8|12730.3|12734.3|12733.1|12729.4|12728.3|691
1595434800000|2020-07-22 16:20:00|12731.7|12730.2|12731.2|12730.3|12733.5|12732.3|12730.1|12728.6|600
1595435100000|2020-07-22 16:25:00|12731.3|12730.4|12728.4|12727.5|12732.4|12731.5|12727.1|12726|531
1595435400000|2020-07-22 16:30:00|12728.3|12727.4|12726.4|12725.5|12728.4|12727.5|12725.2|12723.7|503
1595435700000|2020-07-22 16:35:00|12726.5|12725.6|12727.7|12726.8|12729.8|12728.6|12725.5|12724.4|515
1595436000000|2020-07-22 16:40:00|12727.6|12726.7|12729.8|12728.9|12731|12730.1|12726.8|12725.7|478
1595436300000|2020-07-22 16:45:00|12730.2|12729.3|12733|12732.1|12734|12732.9|12729.6|12728.7|415
1595436600000|2020-07-22 16:50:00|12733.1|12732.2|12733.1|12732.2|12734.1|12733.2|12732.1|12731.2|372
1595436900000|2020-07-22 16:55:00|12733.2|12732.3|12737.5|12736.6|12738.4|12737.5|12733.2|12732.3|517
1595437200000|2020-07-22 17:00:00|12737.8|12736.3|12737.6|12736.7|12739.9|12738.9|12736.8|12735.9|528
1595437500000|2020-07-22 17:05:00|12737.7|12736.8|12737.1|12736.2|12739.3|12738.4|12735.9|12735|525
1595437800000|2020-07-22 17:10:00|12737.2|12736.3|12737.1|12736.2|12739.5|12738.2|12733.9|12733|528
1595438100000|2020-07-22 17:15:00|12737.4|12736.5|12735.5|12734.6|12738|12736.9|12734.5|12733.2|513
1595438400000|2020-07-22 17:20:00|12735.8|12734.3|12737.6|12736.7|12739.4|12738.3|12734.8|12733.6|470
1595438700000|2020-07-22 17:25:00|12737.5|12736.6|12742.8|12741.9|12743.4|12742.5|12735.6|12734.5|498
1595439000000|2020-07-22 17:30:00|12742.7|12741.8|12740.4|12739.5|12744.2|12743.3|12738.6|12737.7|474
1595439300000|2020-07-22 17:35:00|12740.3|12739.4|12741.9|12741|12743.8|12742.8|12739.7|12738.6|503
1595439600000|2020-07-22 17:40:00|12741.8|12740.9|12741|12740.1|12742.6|12741.7|12739|12738|441
1595439900000|2020-07-22 17:45:00|12741.1|12740.2|12738.3|12737.4|12741.7|12740.8|12737|12736|428
1595440200000|2020-07-22 17:50:00|12738.2|12737.3|12734.1|12733.2|12738.3|12737.4|12732.9|12732|404
1595440500000|2020-07-22 17:55:00|12733.9|12733|12730|12729.1|12734|12733|12728.5|12727.6|562
1595440800000|2020-07-22 18:00:00|12729.9|12729|12730.4|12729.5|12733.1|12731.9|12729.8|12728.9|419
1595441100000|2020-07-22 18:05:00|12730.5|12729.6|12730.9|12729.4|12730.9|12729.8|12727.6|12726.7|367
1595441400000|2020-07-22 18:10:00|12730.6|12729.7|12729.7|12728.2|12731.6|12730.5|12728|12727.1|547
1595441700000|2020-07-22 18:15:00|12729.6|12728.1|12730.7|12729.8|12732.3|12731.4|12727.2|12726.3|491
1595442000000|2020-07-22 18:20:00|12730.5|12729.6|12730.3|12728.8|12732.4|12731.1|12729.4|12728.5|372
1595442300000|2020-07-22 18:25:00|12729.9|12729|12732.9|12732|12732.9|12732|12727.9|12727|313
1595442600000|2020-07-22 18:30:00|12732.8|12731.9|12732.3|12731.4|12735.1|12734.2|12732|12730.8|388
1595442900000|2020-07-22 18:35:00|12732.4|12731.5|12732.5|12731.6|12733.3|12732.4|12731.7|12730.8|275
1595443200000|2020-07-22 18:40:00|12732.6|12731.7|12732.4|12731.5|12734.2|12733.3|12730.9|12730|385
1595443500000|2020-07-22 18:45:00|12732.3|12731.4|12734.5|12733.6|12734.7|12733.8|12732.2|12731.1|240
1595443800000|2020-07-22 18:50:00|12734.6|12733.7|12736.7|12735.8|12738|12736.9|12734.5|12733.6|345
1595444100000|2020-07-22 18:55:00|12736.6|12735.7|12738.2|12737.3|12740.3|12739|12736.6|12735.7|536
1595444400000|2020-07-22 19:00:00|12738.6|12737.7|12741|12740.1|12741.2|12740.3|12737.6|12736.7|405
1595444700000|2020-07-22 19:05:00|12740.9|12740|12739.8|12738.9|12741|12740.1|12738.4|12737.5|383
1595445000000|2020-07-22 19:10:00|12739.7|12738.8|12742.4|12741.5|12742.8|12741.9|12738.7|12737.8|399
1595445300000|2020-07-22 19:15:00|12742.3|12741.4|12738.8|12737.9|12742.9|12741.7|12738.7|12737.5|335
1595445600000|2020-07-22 19:20:00|12738.9|12738|12736.5|12735.6|12738.9|12738|12736.1|12735.2|399
1595445900000|2020-07-22 19:25:00|12736.6|12735.7|12734.9|12734|12737.3|12736.4|12733.9|12733|379
1595446200000|2020-07-22 19:30:00|12735.3|12734.4|12735.5|12734.6|12736.7|12735.8|12733.5|12732.6|383
1595446500000|2020-07-22 19:35:00|12735.4|12734.5|12738.3|12737.4|12738.7|12737.8|12735.4|12734.3|363
1595446800000|2020-07-22 19:40:00|12738.4|12737.5|12740.5|12739.6|12741.1|12740.2|12738.4|12737.5|416
1595447100000|2020-07-22 19:45:00|12740.4|12739.5|12741.2|12740.3|12742|12741|12740.1|12739.2|408
1595447400000|2020-07-22 19:50:00|12741.3|12740.4|12740|12738.5|12742|12741.1|12738.9|12737.7|400
1595447700000|2020-07-22 19:55:00|12739.9|12738.4|12742.7|12741.2|12743.4|12742.4|12739.4|12738.3|585
1595448000000|2020-07-22 20:00:00|12742.5|12741|12739.4|12737.9|12742.6|12741.5|12738.4|12737.1|473
1595448300000|2020-07-22 20:05:00|12739.3|12737.8|12741.8|12740.3|12742.1|12741.1|12738.8|12737.6|235
1595448600000|2020-07-22 20:10:00|12741.7|12740.2|12740.9|12739.4|12742.3|12740.9|12740.8|12739.3|180
1595448900000|2020-07-22 20:15:00|12741|12739.5|12739.8|12738.9|12741.7|12740.2|12739.7|12738.5|160
1595449200000|2020-07-22 20:20:00|12739.7|12738.8|12740|12738.5|12740.3|12739.1|12739.5|12738|121
1595449500000|2020-07-22 20:25:00|12740.1|12738.6|12740.8|12739.3|12741.8|12740.3|12739.7|12738.4|224
1595449800000|2020-07-22 20:30:00|12740.9|12739.4|12742.9|12742|12743.2|12742.3|12740.6|12739.4|133
1595450100000|2020-07-22 20:35:00|12743.1|12741.6|12741.6|12740.7|12743.9|12742.7|12741.5|12740.2|178
1595450400000|2020-07-22 20:40:00|12741.4|12740.5|12739.4|12738.5|12741.7|12740.7|12737.9|12736.6|219
1595450700000|2020-07-22 20:45:00|12739.7|12738.2|12739.7|12738.2|12740|12738.8|12739|12737.6|183
1595451000000|2020-07-22 20:50:00|12739.6|12738.1|12739.4|12737.9|12740.9|12739.5|12738.7|12737.2|296
1595451300000|2020-07-22 20:55:00|12739.3|12737.8|12734.6|12733.1|12740.9|12739.1|12733.9|12732.4|393
1595451600000|2020-07-22 21:00:00|12736.3|12732.1|12736.7|12726.7|12736.7|12732.1|12731.7|12721.7|51
1595451900000|2020-07-22 21:05:00|12735.7|12725.7|12737.4|12727.4|12739.3|12729.3|12730.2|12720.2|152
1595452200000|2020-07-22 21:10:00|12738|12728|12739.6|12729.6|12742.5|12732.5|12729.4|12719.4|300
1595452500000|2020-07-22 21:15:00|12740.3|12730.3|12737.3|12727.3|12741|12731|12732.9|12722.9|231
1595452800000|2020-07-22 21:20:00|12738.5|12728.5|12730.8|12720.8|12738.7|12728.7|12729.8|12719.8|179
1595453100000|2020-07-22 21:25:00|12730.7|12720.7|12737|12727|12739.4|12729.4|12729.7|12719.7|219
1595453400000|2020-07-22 21:30:00|12736.5|12726.5|12737.4|12727.4|12741.1|12731.1|12733.9|12723.9|148
1595453700000|2020-07-22 21:35:00|12737.7|12727.7|12737|12727|12744.6|12734.6|12735.8|12725.8|391
1595454000000|2020-07-22 21:40:00|12739|12729|12736.9|12726.9|12740.3|12730.3|12731.8|12721.8|1678
1595454300000|2020-07-22 21:45:00|12737.8|12727.8|12739.1|12731|12741.1|12732.2|12735.5|12725.5|569
1595454600000|2020-07-22 21:50:00|12739|12731.5|12737.9|12727.9|12740.5|12731.5|12737.4|12727.4|177
1595454900000|2020-07-22 21:55:00|12737.7|12727.7|12736.2|12726.2|12738.4|12728.4|12734|12724|304
1595455200000|2020-07-22 22:00:00|12736.1|12726.1|12733|12729.8|12738.7|12733.7|12729.8|12726.1|706
1595455500000|2020-07-22 22:05:00|12733.1|12730.4|12735.7|12734.2|12737|12734.3|12733.1|12729.8|449
1595455800000|2020-07-22 22:10:00|12736.1|12733.9|12737.6|12735.1|12738.1|12735.4|12735|12732.4|373
1595456100000|2020-07-22 22:15:00|12737.4|12735|12738.3|12736.8|12739.5|12736.9|12736.5|12734.5|269
1595456400000|2020-07-22 22:20:00|12738.2|12736.7|12738.5|12737|12741|12738.6|12738.1|12736.2|236
1595456700000|2020-07-22 22:25:00|12738.2|12736.7|12737.8|12736.3|12739.2|12737.5|12737.5|12736|204
1595457000000|2020-07-22 22:30:00|12737.9|12736.4|12738.8|12737.3|12739.6|12737.7|12737.9|12735.9|198
1595457300000|2020-07-22 22:35:00|12738.9|12737.4|12736|12734.5|12740|12738.1|12735.8|12734.3|186
1595457600000|2020-07-22 22:40:00|12735.9|12734.4|12736.8|12735.3|12738.1|12736.5|12735.7|12734.2|175
1595457900000|2020-07-22 22:45:00|12737|12735.5|12736.6|12735.1|12737.5|12736|12736.5|12735|140
1595458200000|2020-07-22 22:50:00|12736.7|12735.2|12733.9|12732.4|12737|12735.5|12733.4|12731.9|159
1595458500000|2020-07-22 22:55:00|12733.8|12732.3|12735.6|12734.1|12736.2|12734.7|12733.8|12732.3|132
1595458800000|2020-07-22 23:00:00|12735.7|12734.2|12737.9|12736.4|12738.7|12737.2|12734.9|12733.4|227
1595459100000|2020-07-22 23:05:00|12737.8|12736.3|12739|12737.5|12739.6|12737.6|12737|12735.5|181
1595459400000|2020-07-22 23:10:00|12739.1|12737.6|12732.9|12731.4|12740.2|12738.7|12732.6|12731.1|426
1595459700000|2020-07-22 23:15:00|12733|12731.5|12730.9|12729.4|12733.1|12731.6|12730|12728.5|345
1595460000000|2020-07-22 23:20:00|12730.8|12729.3|12732.1|12730.6|12734.1|12732.6|12730.8|12729.3|316
1595460300000|2020-07-22 23:25:00|12732|12730.5|12732.6|12731.1|12733.4|12731.9|12731.2|12729.7|326
1595460600000|2020-07-22 23:30:00|12732.7|12731.2|12734.1|12732.6|12735.5|12734|12731.6|12730.1|380
1595460900000|2020-07-22 23:35:00|12734.2|12732.7|12735.3|12733.8|12735.8|12734|12732.1|12730.6|386
1595461200000|2020-07-22 23:40:00|12735.4|12733.9|12736.3|12734.8|12736.6|12735.1|12735.3|12733.7|243
1595461500000|2020-07-22 23:45:00|12736.1|12734.6|12733.3|12731.8|12736.3|12734.8|12733.1|12731.6|224
1595461800000|2020-07-22 23:50:00|12733.5|12732|12730.6|12729.1|12733.5|12732|12729.9|12728.4|231
1595462100000|2020-07-22 23:55:00|12730.8|12729.3|12728|12726.5|12731.8|12730.3|12728|12726.5|271
1595462400000|2020-07-23 00:00:00|12728.2|12726.7|12732.8|12731.3|12734.5|12733|12728.2|12726.7|347
1595462700000|2020-07-23 00:05:00|12732.9|12731.4|12736.3|12734.8|12740.2|12738.7|12732|12730.5|407
1595463000000|2020-07-23 00:10:00|12736.2|12734.7|12736.2|12734.7|12737.7|12736.2|12734.5|12733|283
1595463300000|2020-07-23 00:15:00|12736.3|12734.8|12730|12728.5|12737|12735.5|12727.9|12726.7|461
1595463600000|2020-07-23 00:20:00|12730.1|12728.6|12729.7|12728.2|12731.7|12730.2|12729|12727.5|229
1595463900000|2020-07-23 00:25:00|12729.8|12728.3|12728.7|12727.2|12730.8|12729.3|12727.5|12726|274
1595464200000|2020-07-23 00:30:00|12728.8|12727.3|12729.3|12727.8|12731|12729.5|12727.7|12726.2|324
1595464500000|2020-07-23 00:35:00|12729.4|12727.9|12731.9|12730.4|12732|12730.5|12729.2|12727.7|218
1595464800000|2020-07-23 00:40:00|12731.8|12730.3|12732.4|12730.9|12734.9|12733.4|12731.1|12729.6|268
1595465100000|2020-07-23 00:45:00|12732.7|12731.2|12727.9|12726.4|12733.6|12732.1|12727|12725.8|377
1595465400000|2020-07-23 00:50:00|12728|12726.5|12729.9|12728.4|12732.9|12731.4|12727.5|12726|295
1595465700000|2020-07-23 00:55:00|12729.7|12728.2|12729.8|12728.3|12731|12729.5|12728.3|12727.3|299
1595466000000|2020-07-23 01:00:00|12730.2|12728.7|12730.8|12729.3|12730.9|12729.4|12725.7|12724.2|463
1595466300000|2020-07-23 01:05:00|12730.7|12729.2|12734.1|12732.6|12735|12733.5|12729.6|12728.1|302
1595466600000|2020-07-23 01:10:00|12734|12732.5|12736.2|12734.7|12740.3|12738.8|12734|12732.5|472
1595466900000|2020-07-23 01:15:00|12736|12734.5|12733.3|12731.8|12736.9|12735.4|12730.7|12729.2|575
1595467200000|2020-07-23 01:20:00|12733|12731.5|12729.8|12728.3|12733.4|12731.9|12727.2|12725.6|399
1595467500000|2020-07-23 01:25:00|12729.7|12728.2|12731.1|12729.6|12731.5|12730|12727.9|12726.4|343
1595467800000|2020-07-23 01:30:00|12731.2|12729.7|12731.3|12729.8|12734.4|12732.9|12730.8|12729.3|557
1595468100000|2020-07-23 01:35:00|12731.4|12729.9|12733.3|12731.8|12733.8|12732.3|12730.4|12728.9|367
1595468400000|2020-07-23 01:40:00|12733.2|12731.7|12737.4|12735.9|12737.4|12735.9|12733.2|12731.7|378
1595468700000|2020-07-23 01:45:00|12737.3|12735.8|12734|12732.5|12738.2|12736.7|12732.7|12731.2|361
1595469000000|2020-07-23 01:50:00|12734.3|12732.8|12739.5|12738|12741.1|12739.6|12734.3|12732.8|374
1595469300000|2020-07-23 01:55:00|12739.6|12738.1|12734.8|12733.3|12739.7|12738.2|12733.9|12732.4|369
1595469600000|2020-07-23 02:00:00|12734.7|12733.2|12733.9|12732.4|12735.1|12733.6|12732.5|12731|341
1595469900000|2020-07-23 02:05:00|12733.8|12732.3|12733.3|12731.8|12735.6|12734.1|12732.6|12731.1|304
1595470200000|2020-07-23 02:10:00|12733.2|12731.7|12731.1|12729.6|12734|12732.5|12729.7|12728.2|326
1595470500000|2020-07-23 02:15:00|12731.3|12729.8|12732.7|12731.2|12735.1|12733.8|12731.2|12729.7|397
1595470800000|2020-07-23 02:20:00|12732.5|12731.6|12731.8|12730.3|12733.3|12731.8|12730.5|12729|269
1595471100000|2020-07-23 02:25:00|12731.7|12730.2|12733.5|12732|12733.8|12732.3|12730.8|12729.3|260
1595471400000|2020-07-23 02:30:00|12733.4|12731.9|12731.7|12730.2|12733.9|12732.4|12730.8|12729.3|309
1595471700000|2020-07-23 02:35:00|12731.8|12730.3|12730.4|12728.9|12732|12730.5|12729.2|12727.7|200
1595472000000|2020-07-23 02:40:00|12730.5|12729|12727.6|12726.1|12730.9|12729.4|12726.8|12725.3|283
1595472300000|2020-07-23 02:45:00|12727.7|12726.2|12727.9|12726.4|12729.5|12728|12726.7|12725.2|404
1595472600000|2020-07-23 02:50:00|12728|12726.5|12727.9|12726.4|12728.7|12727.2|12725.8|12724.3|363
1595472900000|2020-07-23 02:55:00|12728|12726.5|12725.5|12724|12728.6|12727.2|12724.3|12722.8|349
1595473200000|2020-07-23 03:00:00|12725.8|12724.3|12726.9|12725.4|12727.1|12725.6|12724.2|12722.8|337
1595473500000|2020-07-23 03:05:00|12726.8|12725.3|12726.8|12725.3|12729.6|12728.4|12725.7|12724.7|348
1595473800000|2020-07-23 03:10:00|12726.9|12725.4|12728.5|12727|12730|12728.5|12726.4|12725.3|248
1595474100000|2020-07-23 03:15:00|12728.6|12727.1|12729.5|12728.6|12730.5|12729.4|12727.7|12726.2|341
1595474400000|2020-07-23 03:20:00|12729.6|12728.7|12730.8|12729.3|12732.3|12731.1|12729|12727.8|315
1595474700000|2020-07-23 03:25:00|12730.9|12729.4|12731.4|12729.9|12732|12730.6|12728.9|12727.4|240
1595475000000|2020-07-23 03:30:00|12731.5|12730|12733.8|12732.3|12734.8|12733.3|12730.7|12729.2|241
1595475300000|2020-07-23 03:35:00|12733.9|12732.4|12734.3|12732.8|12734.9|12733.4|12731.7|12730.2|221
1595475600000|2020-07-23 03:40:00|12734.4|12732.9|12734.7|12733.2|12735.1|12733.8|12734|12732.5|114
1595475900000|2020-07-23 03:45:00|12734.8|12733.3|12735|12733.5|12735.3|12734|12733.9|12732.4|169
1595476200000|2020-07-23 03:50:00|12734.9|12733.4|12735.8|12734.3|12738.2|12736.7|12733.5|12732.4|268
1595476500000|2020-07-23 03:55:00|12735.7|12734.2|12735.5|12734|12736.4|12734.9|12733.7|12732.2|241
1595476800000|2020-07-23 04:00:00|12735.9|12734.4|12736.8|12735.3|12738.2|12736.7|12735.8|12734.3|250
1595477100000|2020-07-23 04:05:00|12736.9|12735.4|12736.1|12734.6|12738.5|12737|12735.9|12734.4|239
1595477400000|2020-07-23 04:10:00|12736|12734.5|12736.8|12735.3|12737.1|12735.6|12734.3|12732.8|185
1595477700000|2020-07-23 04:15:00|12736.9|12735.4|12736.8|12735.3|12738.5|12737|12734.9|12733.4|328
1595478000000|2020-07-23 04:20:00|12736.9|12735.4|12739.2|12737.7|12739.3|12738.1|12736.8|12735.3|202
1595478300000|2020-07-23 04:25:00|12738.8|12737.9|12744.3|12742.8|12746.3|12744.8|12738.7|12737.5|309
1595478600000|2020-07-23 04:30:00|12744.1|12742.6|12743.6|12742.1|12744.2|12742.8|12739.8|12738.3|427
1595478900000|2020-07-23 04:35:00|12743.5|12742|12741.8|12740.3|12745.1|12743.6|12740.7|12739.2|265
1595479200000|2020-07-23 04:40:00|12741.9|12740.4|12742.5|12741|12743.8|12742.3|12741.3|12739.8|198
1595479500000|2020-07-23 04:45:00|12742.1|12740.6|12742.9|12741.4|12743.9|12742.4|12742|12740.5|157
1595479800000|2020-07-23 04:50:00|12743|12741.5|12743|12741.5|12743.2|12741.7|12742.2|12740.7|146
1595480100000|2020-07-23 04:55:00|12743.1|12741.6|12742.1|12740.6|12744|12742.5|12740.6|12739.1|286
1595480400000|2020-07-23 05:00:00|12742|12740.5|12741.2|12739.7|12743.3|12741.8|12740.7|12739.2|285
1595480700000|2020-07-23 05:05:00|12741.3|12739.8|12742.7|12741.2|12743.1|12741.8|12741|12739.6|188
1595481000000|2020-07-23 05:10:00|12742.6|12741.1|12741.8|12740.3|12743.8|12742.4|12741.6|12740.1|220
1595481300000|2020-07-23 05:15:00|12741.9|12740.4|12742.1|12740.6|12742.8|12741.3|12741.7|12740.2|212
1595481600000|2020-07-23 05:20:00|12742|12740.5|12744.1|12742.6|12744.6|12743.4|12742|12740.5|246
1595481900000|2020-07-23 05:25:00|12744|12742.5|12743.8|12742.3|12745.5|12744.4|12742.9|12741.4|282
1595482200000|2020-07-23 05:30:00|12743.9|12742.4|12742.2|12740.7|12744.8|12743.3|12741.4|12739.9|274
1595482500000|2020-07-23 05:35:00|12742.3|12740.8|12737.3|12735.8|12742.5|12741|12737.3|12735.8|453
1595482800000|2020-07-23 05:40:00|12737.4|12735.9|12736|12734.5|12738|12736.5|12734.6|12733.1|317
1595483100000|2020-07-23 05:45:00|12736.1|12734.6|12738.8|12737.3|12739.8|12738.3|12736|12734.5|329
1595483400000|2020-07-23 05:50:00|12738.6|12737.1|12738.5|12737|12739.9|12738.4|12736.9|12735.4|363
1595483700000|2020-07-23 05:55:00|12738.6|12737.1|12741.2|12739.7|12741.5|12740.3|12738.5|12737|283
1595484000000|2020-07-23 06:00:00|12741.6|12740.1|12750.2|12748.7|12751.1|12749.6|12741.5|12740|591
1595484300000|2020-07-23 06:05:00|12750.1|12748.6|12752|12750.5|12753.1|12751.6|12748.7|12747.2|444
1595484600000|2020-07-23 06:10:00|12752.1|12750.6|12751.2|12749.7|12752.6|12751.1|12747.7|12746.2|393
1595484900000|2020-07-23 06:15:00|12751.3|12749.8|12743.9|12742.4|12752.3|12750.8|12743.6|12742.4|397
1595485200000|2020-07-23 06:20:00|12744|12742.5|12745.7|12744.8|12749.8|12748.5|12743.6|12742.2|448
1595485500000|2020-07-23 06:25:00|12745.8|12744.9|12748.8|12747.9|12749.2|12747.9|12744.8|12743.7|439
1595485800000|2020-07-23 06:30:00|12748.9|12748|12748.5|12747.6|12749.6|12748.5|12745.4|12744.4|429
1595486100000|2020-07-23 06:35:00|12749.1|12748.2|12748.5|12747.6|12753.4|12752.5|12747|12746.1|589
1595486400000|2020-07-23 06:40:00|12748.7|12747.8|12744.4|12743.5|12749.6|12748.3|12743.7|12742.6|511
1595486700000|2020-07-23 06:45:00|12744.3|12743.4|12746.6|12745.7|12754.4|12753.4|12743.8|12742.6|734
1595487000000|2020-07-23 06:50:00|12746.5|12745.6|12744.2|12743.3|12748.5|12747.6|12743.4|12742.5|619
1595487300000|2020-07-23 06:55:00|12744.1|12743.2|12746|12745.1|12747.6|12746.3|12742.7|12741.6|607
1595487600000|2020-07-23 07:00:00|12745.8|12744.9|12749.8|12748.3|12751.8|12750.7|12744.8|12743.8|864
1595487900000|2020-07-23 07:05:00|12749.9|12748.4|12728.2|12727.3|12750.7|12749.6|12716.8|12715.3|1159
1595488200000|2020-07-23 07:10:00|12728.3|12727.4|12731.5|12730.6|12733.9|12732.6|12727|12725.8|913
1595488500000|2020-07-23 07:15:00|12731.4|12730.5|12725.4|12724.5|12731.4|12730.5|12721.5|12720.2|725
1595488800000|2020-07-23 07:20:00|12725.5|12724.6|12721.3|12720.4|12728|12727.1|12720.2|12719.3|678
1595489100000|2020-07-23 07:25:00|12721.4|12720.5|12721.5|12720|12731.9|12730.4|12714.5|12713.5|833
1595489400000|2020-07-23 07:30:00|12721.3|12720.4|12714.4|12713.5|12724.4|12723.4|12713.1|12712.2|817
1595489700000|2020-07-23 07:35:00|12714.3|12713.4|12723.7|12722.8|12737.3|12735.8|12709.5|12708.6|969
1595490000000|2020-07-23 07:40:00|12723.6|12722.7|12716.5|12715.6|12725.4|12724.2|12716.2|12714.7|860
1595490300000|2020-07-23 07:45:00|12716.8|12715.9|12719.9|12718.4|12720.6|12719.4|12715.6|12714.5|690
1595490600000|2020-07-23 07:50:00|12720|12718.5|12721.5|12720.6|12723|12722.1|12719|12718.1|702
1595490900000|2020-07-23 07:55:00|12721.7|12720.8|12728.5|12727.6|12729.2|12728.3|12720.6|12719.7|780
1595491200000|2020-07-23 08:00:00|12728.8|12727.9|12725.1|12724.2|12729.3|12728.4|12721.8|12720.9|812
1595491500000|2020-07-23 08:05:00|12725.2|12724.3|12732.9|12731.4|12735|12733.8|12723.4|12722.5|713
1595491800000|2020-07-23 08:10:00|12732.8|12731.3|12729.9|12729|12734.8|12733.9|12728.7|12727.5|679
1595492100000|2020-07-23 08:15:00|12730.2|12729.3|12724.7|12723.8|12734.4|12733.2|12724.4|12723.4|785
1595492400000|2020-07-23 08:20:00|12724.6|12723.7|12718.9|12717.4|12726.2|12725.3|12714.5|12713.6|785
1595492700000|2020-07-23 08:25:00|12718.8|12717.3|12714.7|12713.2|12719.4|12718.3|12712.8|12711.9|654
1595493000000|2020-07-23 08:30:00|12714.9|12713.4|12701.7|12700.8|12715.9|12714.4|12698.9|12698|857
1595493300000|2020-07-23 08:35:00|12701.6|12700.7|12706.8|12705.9|12707.4|12706.2|12699.8|12698.9|644
1595493600000|2020-07-23 08:40:00|12706.2|12705.3|12711.6|12710.7|12713.1|12711.9|12705.7|12704.7|660
1595493900000|2020-07-23 08:45:00|12711.7|12710.8|12717.8|12716.9|12722.6|12721.7|12711.6|12710.7|842
1595494200000|2020-07-23 08:50:00|12717.9|12717|12716.9|12716|12719.8|12718.9|12714.9|12714|529
1595494500000|2020-07-23 08:55:00|12716.8|12715.9|12720|12718.5|12720|12719.1|12714.8|12713.6|591
1595494800000|2020-07-23 09:00:00|12719.8|12718.3|12715.6|12714.7|12721.8|12720.6|12715.3|12714.2|626
1595495100000|2020-07-23 09:05:00|12715.7|12714.8|12721|12720.1|12721.5|12720.6|12715.5|12714.3|559
1595495400000|2020-07-23 09:10:00|12721.1|12720.2|12721.4|12720.5|12722.4|12721.5|12717.6|12716.6|461
1595495700000|2020-07-23 09:15:00|12721|12720.1|12722.3|12720.8|12726.2|12724.9|12720.8|12719.7|441
1595496000000|2020-07-23 09:20:00|12722|12721.1|12716.6|12715.7|12722.3|12721.4|12716.5|12715.6|549
1595496300000|2020-07-23 09:25:00|12716.7|12715.8|12717.5|12716.6|12718.7|12717.6|12715.8|12714.8|557
1595496600000|2020-07-23 09:30:00|12717.4|12716.5|12725.3|12723.8|12725.3|12724.2|12716.5|12715.5|427
1595496900000|2020-07-23 09:35:00|12725.1|12724.2|12728.3|12726.8|12730.5|12729.4|12725.1|12724.2|618
1595497200000|2020-07-23 09:40:00|12728.1|12727.2|12725.9|12724.4|12732.3|12731.4|12725.1|12724.2|592
1595497500000|2020-07-23 09:45:00|12725.3|12723.9|12723.2|12722.3|12725.3|12723.9|12720.6|12719.7|686
1595497800000|2020-07-23 09:50:00|12723|12722.1|12727.7|12726.8|12727.7|12726.8|12722|12721.1|505
1595498100000|2020-07-23 09:55:00|12727.6|12726.7|12730|12728.5|12730.1|12728.9|12725.5|12724.5|646
1595498400000|2020-07-23 10:00:00|12730.1|12728.6|12730.7|12729.8|12734.3|12733.4|12728.4|12727.1|672
1595498700000|2020-07-23 10:05:00|12730.6|12729.7|12729|12728.1|12731.8|12730.9|12726.8|12725.9|653
1595499000000|2020-07-23 10:10:00|12729.2|12728.3|12725.4|12724.5|12730.8|12729.8|12724.5|12723.6|576
1595499300000|2020-07-23 10:15:00|12725.5|12724.6|12723.8|12722.9|12730.1|12728.9|12723.6|12722.3|579
1595499600000|2020-07-23 10:20:00|12723.5|12722.6|12719.1|12718.2|12725.5|12724.6|12717.8|12716.9|750
1595499900000|2020-07-23 10:25:00|12719.4|12717.9|12724.7|12723.8|12724.9|12724|12718.1|12717.2|690
1595500200000|2020-07-23 10:30:00|12724.6|12723.7|12728.1|12727.2|12729.5|12728.4|12724.4|12723.5|607
1595500500000|2020-07-23 10:35:00|12728|12727.1|12728.6|12727.7|12729.9|12728.6|12724.5|12723.3|557
1595500800000|2020-07-23 10:40:00|12728.7|12727.8|12723.3|12721.8|12729|12727.9|12718.2|12716.7|822
1595501100000|2020-07-23 10:45:00|12723.4|12721.9|12718.1|12717.2|12724|12723.1|12717.9|12717|749
1595501400000|2020-07-23 10:50:00|12718.3|12717.4|12711.9|12711|12719.2|12718.2|12711.4|12710.5|564
1595501700000|2020-07-23 10:55:00|12712.1|12711.2|12711.6|12710.1|12720|12718.9|12710.7|12709.2|942
1595502000000|2020-07-23 11:00:00|12711.4|12709.9|12709.6|12708.7|12712.7|12711.6|12706.7|12705.2|945
1595502300000|2020-07-23 11:05:00|12709.7|12708.8|12710.1|12709.2|12713.6|12712.7|12704.9|12704|763
1595502600000|2020-07-23 11:10:00|12710.2|12709.3|12705.8|12704.9|12710.8|12709.7|12705.5|12704.4|667
1595502900000|2020-07-23 11:15:00|12705.9|12705|12705.7|12704.8|12707.4|12706.5|12703.2|12702.2|833
1595503200000|2020-07-23 11:20:00|12706|12704.5|12708|12707.1|12708.8|12707.6|12702.1|12701.2|829
1595503500000|2020-07-23 11:25:00|12707.9|12707|12701.4|12700.5|12707.9|12707|12700.9|12700|658
1595503800000|2020-07-23 11:30:00|12701.5|12700.6|12706.7|12705.2|12707|12706.1|12699.8|12698.9|625
1595504100000|2020-07-23 11:35:00|12706.6|12705.1|12702.7|12701.8|12706.6|12705.3|12701.1|12700.2|545
1595504400000|2020-07-23 11:40:00|12702.5|12701.6|12692.3|12691.4|12702.9|12702|12689.7|12688.6|690
1595504700000|2020-07-23 11:45:00|12692.4|12691.5|12690.1|12689.2|12694.6|12693.4|12685.4|12684.2|708
1595505000000|2020-07-23 11:50:00|12690|12689.1|12687.6|12686.7|12691.1|12690.2|12684.7|12683.4|722
1595505300000|2020-07-23 11:55:00|12688|12687.1|12690.8|12689.9|12693.6|12692.7|12687.3|12686.3|670
1595505600000|2020-07-23 12:00:00|12690.9|12690|12689.8|12688.9|12691.2|12690.3|12686.7|12685.8|622
1595505900000|2020-07-23 12:05:00|12689.9|12689|12686.6|12685.7|12690.3|12689.4|12685.3|12684.4|560
1595506200000|2020-07-23 12:10:00|12686.7|12685.8|12687.3|12686.4|12689|12688|12677.1|12675.9|893
1595506500000|2020-07-23 12:15:00|12687.4|12686.5|12689.7|12688.8|12693.9|12693|12686.2|12685.3|719
1595506800000|2020-07-23 12:20:00|12689.8|12688.9|12693.6|12692.7|12696.6|12695.7|12687|12686.1|669
1595507100000|2020-07-23 12:25:00|12693.7|12692.8|12700.8|12696.1|12705.5|12704.2|12691.3|12690.3|803
1595507400000|2020-07-23 12:30:00|12699.8|12695.1|12689.7|12688.8|12705.4|12703.9|12687.8|12686.9|972
1595507700000|2020-07-23 12:35:00|12690.1|12688.6|12689.5|12688.6|12693.1|12692|12687.9|12686.9|815
1595508000000|2020-07-23 12:40:00|12689.4|12688.5|12696.6|12695.7|12698.6|12697.2|12688.3|12687.1|638
1595508300000|2020-07-23 12:45:00|12696.4|12695.5|12684.5|12683.6|12696.4|12695.5|12680.8|12679.7|782
1595508600000|2020-07-23 12:50:00|12684.7|12683.8|12679.1|12678.2|12686.9|12685.8|12675.3|12674.4|842
1595508900000|2020-07-23 12:55:00|12679.2|12678.3|12675.6|12674.1|12681.1|12680.2|12674.9|12673.6|872
1595509200000|2020-07-23 13:00:00|12676|12674.5|12676.8|12675.9|12681|12679.8|12673.6|12672.2|896
1595509500000|2020-07-23 13:05:00|12676.6|12675.7|12691.1|12690.2|12692|12691.1|12674.4|12673.3|664
1595509800000|2020-07-23 13:10:00|12691|12690.1|12694|12693.1|12694.8|12693.8|12689|12687.5|695
1595510100000|2020-07-23 13:15:00|12693.9|12693|12695|12694.1|12696.1|12695|12691.6|12690.7|736
1595510400000|2020-07-23 13:20:00|12694.9|12694|12696.7|12695.2|12697.3|12696.4|12692.7|12691.6|626
1595510700000|2020-07-23 13:25:00|12696.8|12695.3|12696.2|12694.7|12699.7|12698.8|12692.9|12691.6|590
1595511000000|2020-07-23 13:30:00|12696.3|12694.8|12697.7|12696.8|12700.9|12700|12694.7|12693.8|978
1595511300000|2020-07-23 13:35:00|12698.1|12696.6|12688.8|12687.3|12699.4|12698.5|12685.7|12684.4|918
1595511600000|2020-07-23 13:40:00|12688.7|12687.2|12695.2|12694.3|12696.9|12696|12687.9|12687|1008
1595511900000|2020-07-23 13:45:00|12695.4|12694.5|12697|12696.1|12698.7|12697.8|12694.4|12693.5|797
1595512200000|2020-07-23 13:50:00|12696.9|12696|12708.9|12708|12710.9|12710|12695.5|12694.4|869
1595512500000|2020-07-23 13:55:00|12709|12708.1|12723.8|12722.3|12724.3|12722.8|12704.6|12703.6|964
1595512800000|2020-07-23 14:00:00|12723.5|12722|12712.4|12711.5|12723.6|12722.1|12708.9|12707.9|953
1595513100000|2020-07-23 14:05:00|12712.3|12711.4|12713.7|12712.8|12718.6|12717.7|12712.3|12711.4|802
1595513400000|2020-07-23 14:10:00|12713.8|12712.9|12705.9|12705|12716|12714.8|12705.9|12705|789
1595513700000|2020-07-23 14:15:00|12706|12705.1|12704.6|12703.7|12713|12712.1|12704|12703.1|666
1595514000000|2020-07-23 14:20:00|12704.7|12703.8|12707.6|12706.7|12709.9|12709|12702.6|12701.7|817
1595514300000|2020-07-23 14:25:00|12707.5|12706.6|12723|12721.5|12723|12721.7|12707.4|12706.2|949
1595514600000|2020-07-23 14:30:00|12723.1|12721.6|12728.6|12727.1|12731|12730.1|12722.3|12721.1|924
1595514900000|2020-07-23 14:35:00|12728.7|12727.2|12732.1|12731.2|12733.8|12732.9|12726|12724.9|726
1595515200000|2020-07-23 14:40:00|12731.9|12731|12736.8|12735.9|12737|12736|12730.2|12729.2|772
1595515500000|2020-07-23 14:45:00|12736.9|12736|12738.2|12736.7|12740.3|12739.1|12733|12731.8|702
1595515800000|2020-07-23 14:50:00|12738.1|12736.6|12742.9|12742|12750.2|12749.1|12736.8|12735.3|984
1595516100000|2020-07-23 14:55:00|12743.4|12742.5|12746.8|12745.3|12755|12754.1|12743.1|12741.7|1275
1595516400000|2020-07-23 15:00:00|12746.7|12745.2|12734|12733.1|12746.9|12745.7|12732.9|12732|1280
1595516700000|2020-07-23 15:05:00|12734.3|12733.4|12739.5|12738|12741.4|12740.2|12733|12732.1|961
1595517000000|2020-07-23 15:10:00|12739.4|12737.9|12738.6|12737.7|12740.3|12739.1|12732.6|12731.7|831
1595517300000|2020-07-23 15:15:00|12738.9|12738|12743.3|12741.8|12744.4|12743.5|12735.8|12734.7|910
1595517600000|2020-07-23 15:20:00|12743.7|12742.8|12734.5|12733.6|12744.6|12743.3|12733.7|12732.8|770
1595517900000|2020-07-23 15:25:00|12734.6|12733.7|12742.8|12741.9|12744.1|12743|12734.6|12733.7|634
1595518200000|2020-07-23 15:30:00|12742.9|12742|12754|12752.5|12754.3|12753|12740.3|12739.4|912
1595518500000|2020-07-23 15:35:00|12753.9|12752.4|12760.4|12758.9|12760.9|12759.6|12751.5|12750.3|1085
1595518800000|2020-07-23 15:40:00|12760.5|12759|12750.8|12749.9|12760.5|12759|12744.5|12743.2|1075
1595519100000|2020-07-23 15:45:00|12751.1|12749.6|12754.1|12753.2|12758.4|12757.5|12751.1|12749.6|1109
1595519400000|2020-07-23 15:50:00|12754|12753.1|12750.6|12749.1|12754.5|12753.6|12746.8|12745.9|1106
1595519700000|2020-07-23 15:55:00|12750.7|12749.2|12758.6|12757.7|12758.7|12757.8|12750.2|12749|1134
1595520000000|2020-07-23 16:00:00|12758.8|12757.9|12751.1|12749.6|12760|12758.9|12750.2|12749.3|1053
1595520300000|2020-07-23 16:05:00|12750.3|12749.4|12745.2|12744.3|12753.1|12752|12744.7|12743.5|1020
1595520600000|2020-07-23 16:10:00|12745.4|12744.5|12754.6|12753.7|12756.5|12755.3|12745.4|12744.2|883
1595520900000|2020-07-23 16:15:00|12754.7|12753.8|12752.6|12751.1|12754.7|12753.8|12749.2|12748|771
1595521200000|2020-07-23 16:20:00|12752.7|12751.2|12752.1|12751.2|12756.3|12755.2|12751.6|12750.6|655
1595521500000|2020-07-23 16:25:00|12752.4|12750.9|12757.1|12755.6|12758.4|12757.4|12751.9|12750.5|782
1595521800000|2020-07-23 16:30:00|12757.2|12755.7|12752.4|12751.5|12757.9|12756.8|12751.6|12750.4|845
1595522100000|2020-07-23 16:35:00|12752.3|12751.4|12749.3|12748.4|12754|12752.9|12747.3|12746.4|769
1595522400000|2020-07-23 16:40:00|12749.2|12748.3|12751.2|12749.7|12752.4|12750.9|12748|12747.1|684
1595522700000|2020-07-23 16:45:00|12751.3|12749.8|12749.5|12748.6|12752.1|12750.9|12747.8|12746.6|697
1595523000000|2020-07-23 16:50:00|12749.6|12748.7|12745.2|12744.3|12751.5|12750.6|12744.4|12743.5|698
1595523300000|2020-07-23 16:55:00|12745.1|12744.2|12745.6|12744.7|12747|12746.1|12744.2|12743.3|680
1595523600000|2020-07-23 17:00:00|12745.5|12744.6|12749.5|12748|12750.6|12749.5|12744.3|12743.4|595
1595523900000|2020-07-23 17:05:00|12748.9|12747.9|12748.3|12747.4|12751.7|12750.5|12747.2|12746.3|548
1595524200000|2020-07-23 17:10:00|12748.2|12747.3|12750.2|12749.3|12750.4|12749.3|12747.2|12746.2|508
1595524500000|2020-07-23 17:15:00|12750.3|12749.4|12744.6|12743.7|12750.9|12750|12744.5|12743.6|555
1595524800000|2020-07-23 17:20:00|12744.7|12743.8|12743.7|12742.2|12746.4|12745.4|12741.3|12740.4|686
1595525100000|2020-07-23 17:25:00|12743.5|12742.6|12747.9|12747|12748.1|12747.2|12743.1|12742.2|674
1595525400000|2020-07-23 17:30:00|12747.8|12746.9|12743.1|12742.2|12748.9|12748|12742|12740.8|658
1595525700000|2020-07-23 17:35:00|12743.3|12742.4|12741.8|12740.9|12745.1|12743.9|12741.3|12740.2|592
1595526000000|2020-07-23 17:40:00|12741.9|12741|12742.1|12741.2|12745.3|12744.4|12740.9|12740|789
1595526300000|2020-07-23 17:45:00|12742.2|12741.3|12738.4|12736.9|12744.8|12743.6|12737.8|12736.7|862
1595526600000|2020-07-23 17:50:00|12738.3|12736.8|12737.4|12736.5|12740.2|12739.1|12733.3|12732.4|850
1595526900000|2020-07-23 17:55:00|12738|12737.1|12742.8|12741.9|12744.5|12743.6|12736.1|12735.1|880
1595527200000|2020-07-23 18:00:00|12742.6|12741.7|12735.1|12734.2|12744.3|12743.4|12734.7|12733.8|957
1595527500000|2020-07-23 18:05:00|12734.8|12733.9|12735.4|12734.5|12738.9|12737.9|12734.3|12733.4|819
1595527800000|2020-07-23 18:10:00|12735.5|12734.6|12734.7|12733.8|12737.3|12736.1|12731.7|12730.8|973
1595528100000|2020-07-23 18:15:00|12734.6|12733.7|12736.7|12735.8|12737.5|12736.6|12732|12730.8|845
1595528400000|2020-07-23 18:20:00|12736.6|12735.7|12738.5|12737.6|12739|12737.9|12734.7|12733.6|816
1595528700000|2020-07-23 18:25:00|12738.6|12737.7|12736.6|12735.7|12739.2|12738|12735.5|12734.2|728
1595529000000|2020-07-23 18:30:00|12736.7|12735.8|12743|12742.1|12744.1|12743.1|12735.6|12734.7|859
1595529300000|2020-07-23 18:35:00|12742.8|12741.9|12736.7|12735.8|12743|12742|12736.7|12735.8|686
1595529600000|2020-07-23 18:40:00|12736.8|12735.9|12742.8|12741.9|12743.1|12742.2|12736.5|12735.6|803
1595529900000|2020-07-23 18:45:00|12742.4|12741.5|12738.3|12737.4|12742.9|12742|12736|12735.1|1011
1595530200000|2020-07-23 18:50:00|12738.4|12737.5|12741.6|12740.7|12742.4|12741.5|12737|12736.1|740
1595530500000|2020-07-23 18:55:00|12741.5|12740.6|12743.7|12742.8|12744.1|12743.2|12739.2|12738.3|797
1595530800000|2020-07-23 19:00:00|12743.6|12742.7|12745.3|12744.4|12747|12746|12742.5|12741.6|791
1595531100000|2020-07-23 19:05:00|12745.5|12744.6|12743.7|12742.8|12747|12746|12740.4|12739.5|887
1595531400000|2020-07-23 19:10:00|12743.4|12742.5|12738.3|12737.4|12747|12746|12738.3|12737.4|776
1595531700000|2020-07-23 19:15:00|12738.4|12737.5|12735.9|12735|12739.5|12738.6|12735.4|12734.5|886
1595532000000|2020-07-23 19:20:00|12736|12735.1|12732.8|12731.9|12738.3|12737.4|12732.8|12731.9|754
1595532300000|2020-07-23 19:25:00|12732.9|12732|12732.6|12731.7|12735.2|12734.2|12729.7|12728.8|933
1595532600000|2020-07-23 19:30:00|12732.7|12731.8|12736.5|12735.6|12737.1|12736|12730.6|12729.6|852
1595532900000|2020-07-23 19:35:00|12736.6|12735.7|12736.6|12735.7|12737.9|12736.7|12733.8|12732.9|776
1595533200000|2020-07-23 19:40:00|12736.5|12735.6|12735.8|12734.9|12738|12737.1|12734.4|12733.5|690
1595533500000|2020-07-23 19:45:00|12735.7|12734.8|12736.6|12735.7|12738.4|12737.4|12735.7|12734.8|684
1595533800000|2020-07-23 19:50:00|12736.5|12735.6|12730.7|12729.8|12736.5|12735.6|12729.1|12728.1|744
1595534100000|2020-07-23 19:55:00|12730.6|12729.7|12732.8|12731.3|12735|12733.8|12730.4|12729.5|703
1595534400000|2020-07-23 20:00:00|12732.5|12731.6|12731|12730.1|12733.8|12732.5|12730|12728.9|446
1595534700000|2020-07-23 20:05:00|12730.9|12730|12733.6|12732.7|12733.9|12732.8|12730.5|12729.4|270
1595535000000|2020-07-23 20:10:00|12733.7|12732.8|12732.7|12731.2|12734.7|12733.7|12731.8|12730.7|235
1595535300000|2020-07-23 20:15:00|12732.5|12731.6|12731.8|12730.3|12732.9|12731.7|12730.5|12729|216
1595535600000|2020-07-23 20:20:00|12731.7|12730.2|12732.9|12732|12733.4|12732.2|12730.3|12729.1|148
1595535900000|2020-07-23 20:25:00|12732.8|12731.9|12733.3|12731.8|12733.9|12732.6|12732.7|12731.5|128
1595536200000|2020-07-23 20:30:00|12733.2|12731.7|12734.3|12732.8|12735.9|12734.7|12732.8|12731.6|209
1595536500000|2020-07-23 20:35:00|12734.4|12732.9|12734.2|12733.3|12735.6|12734.5|12732.5|12731.5|401
1595536800000|2020-07-23 20:40:00|12734.1|12733.2|12737.2|12736.3|12737.2|12736.3|12733.6|12732.6|319
1595537100000|2020-07-23 20:45:00|12737.3|12735.8|12736.2|12734.7|12738.2|12736.9|12735.4|12734.1|363
1595537400000|2020-07-23 20:50:00|12736.1|12734.6|12735.6|12734.1|12736.2|12734.7|12734|12732.5|265
1595537700000|2020-07-23 20:55:00|12735.5|12734|12741.6|12739.3|12743.9|12741.4|12735.1|12733.6|418
1595538000000|2020-07-23 21:00:00|12744.3|12734.3|12738.5|12731.1|12747.2|12739.7|12738.5|12730.4|77
1595538300000|2020-07-23 21:05:00|12740|12730|12738.3|12728.9|12740.7|12732.1|12736|12727.6|162
1595538600000|2020-07-23 21:10:00|12738.1|12728.6|12741|12731|12741.9|12733.2|12735.2|12728.2|221
1595538900000|2020-07-23 21:15:00|12740.7|12730.7|12738.1|12728.2|12744.5|12738.4|12737.8|12728|296
1595539200000|2020-07-23 21:20:00|12738.4|12729.3|12738.3|12730.3|12741.4|12732.8|12736.9|12729.3|142
1595539500000|2020-07-23 21:25:00|12738.1|12730.4|12739.3|12731.8|12740.1|12733.6|12736.9|12730.3|154
1595539800000|2020-07-23 21:30:00|12739.6|12732|12735.4|12729|12739.6|12732.5|12734|12728.5|166
1595540100000|2020-07-23 21:35:00|12735.6|12728.9|12738.8|12731.1|12741.1|12731.8|12734|12727.9|253
1595540400000|2020-07-23 21:40:00|12738.9|12731.3|12738|12730.7|12742.6|12732.7|12737.9|12730.1|449
1595540700000|2020-07-23 21:45:00|12738.1|12730.8|12738.2|12730.9|12738.8|12732|12735.9|12730.1|248
1595541000000|2020-07-23 21:50:00|12738.1|12731|12737.8|12730.9|12738.7|12731.6|12734.5|12730.3|247
1595541300000|2020-07-23 21:55:00|12737.4|12731.2|12739.6|12731.4|12742.3|12732.3|12736.5|12730.3|273
1595541600000|2020-07-23 22:00:00|12739.8|12731.2|12740.2|12736.8|12743.4|12737.6|12739.8|12730.9|559
1595541900000|2020-07-23 22:05:00|12740.6|12736.5|12741.6|12739.3|12742.6|12739.5|12740.1|12736.3|457
1595542200000|2020-07-23 22:10:00|12741.7|12739.2|12741.9|12739.2|12742.1|12740|12740.6|12738.4|260
1595542500000|2020-07-23 22:15:00|12741.8|12739.3|12741.9|12740.4|12742.4|12740.8|12739.9|12737.8|301
1595542800000|2020-07-23 22:20:00|12742.3|12740.1|12741.8|12740.3|12742.3|12740.6|12740.5|12738.7|171
1595543100000|2020-07-23 22:25:00|12741.7|12740.2|12742.8|12741.3|12743.2|12741.7|12740.8|12738.7|163
1595543400000|2020-07-23 22:30:00|12742.7|12741.2|12742.6|12741.1|12742.8|12741.3|12741.5|12739.6|168
1595543700000|2020-07-23 22:35:00|12742.7|12741.2|12741.7|12740.2|12743.7|12742.2|12741.7|12740.2|137
1595544000000|2020-07-23 22:40:00|12741.8|12740.3|12741.7|12740.2|12742.6|12740.6|12741.4|12739.9|91
1595544300000|2020-07-23 22:45:00|12741.6|12740.1|12742.1|12740.6|12742.7|12741.6|12741.5|12739.9|98
1595544600000|2020-07-23 22:50:00|12742|12740.5|12742.2|12740.7|12742.8|12741.3|12741.4|12739.9|106
1595544900000|2020-07-23 22:55:00|12742.3|12740.8|12742.8|12741.3|12742.9|12741.4|12741.5|12739.3|106
1595545200000|2020-07-23 23:00:00|12742.9|12741.4|12739.9|12738.4|12743|12741.5|12739.3|12738|230
1595545500000|2020-07-23 23:05:00|12740|12738.5|12737.2|12735.7|12740.5|12739.2|12737.2|12735.7|149
1595545800000|2020-07-23 23:10:00|12737.3|12735.8|12736.6|12735.1|12737.6|12736.2|12734.7|12733.2|189
1595546100000|2020-07-23 23:15:00|12736.5|12735|12733.9|12732.4|12737.6|12736.3|12733.4|12732|214
1595546400000|2020-07-23 23:20:00|12734|12732.5|12734.6|12733.1|12735.7|12734.8|12733.5|12732|198
1595546700000|2020-07-23 23:25:00|12734.5|12733|12735.9|12735|12736.2|12735.3|12734.1|12732.6|183
1595547000000|2020-07-23 23:30:00|12736.2|12734.7|12737.2|12735.7|12737.6|12736.4|12735.9|12734.7|195
1595547300000|2020-07-23 23:35:00|12737.1|12735.6|12736.4|12735.5|12737.2|12735.7|12734.4|12732.9|215
1595547600000|2020-07-23 23:40:00|12736.6|12735.1|12735.6|12734.1|12736.8|12735.7|12734.5|12733.4|191
1595547900000|2020-07-23 23:45:00|12735.7|12734.2|12735.4|12733.9|12735.9|12734.5|12734.2|12732.7|145
1595548200000|2020-07-23 23:50:00|12735.5|12734|12732.9|12731.4|12735.8|12734.3|12731.1|12729.6|224
1595548500000|2020-07-23 23:55:00|12732.8|12731.3|12730.6|12729.1|12732.8|12731.3|12729.4|12727.9|229
1595548800000|2020-07-24 00:00:00|12730.5|12729|12730.7|12729.2|12731.8|12730.3|12728.6|12727.4|378
1595549100000|2020-07-24 00:05:00|12730.4|12729.5|12730.9|12729.4|12731.5|12730.1|12728.7|12727.8|292
1595549400000|2020-07-24 00:10:00|12730.8|12729.3|12729.7|12728.2|12730.9|12729.4|12728.5|12727.5|228
1595549700000|2020-07-24 00:15:00|12729.6|12728.1|12737.6|12736.1|12738.4|12737.2|12729.6|12728.1|458
1595550000000|2020-07-24 00:20:00|12737.8|12736.3|12744.3|12742.8|12746.9|12745.7|12736.6|12735.1|725
1595550300000|2020-07-24 00:25:00|12744.4|12742.9|12747.1|12745.6|12747.6|12746.3|12743.2|12741.7|524
1595550600000|2020-07-24 00:30:00|12747|12745.5|12747.5|12746.6|12749.9|12748.5|12745.8|12744.3|456
1595550900000|2020-07-24 00:35:00|12747.6|12746.7|12748.6|12747.1|12750.8|12749.4|12747.1|12745.6|351
1595551200000|2020-07-24 00:40:00|12748.5|12747|12747.9|12746.4|12749.4|12748.2|12746.6|12745.1|303
1595551500000|2020-07-24 00:45:00|12748.2|12746.7|12748.2|12747.3|12749.6|12748.1|12747.5|12746.2|277
1595551800000|2020-07-24 00:50:00|12748.3|12747.4|12751.2|12750.3|12751.9|12751|12748.1|12746.8|348
1595552100000|2020-07-24 00:55:00|12751.3|12750.4|12759.5|12758|12761.3|12759.8|12751.3|12750.4|468
1595552400000|2020-07-24 01:00:00|12759.6|12758.1|12761.8|12760.3|12761.9|12760.6|12758.4|12757.5|478
1595552700000|2020-07-24 01:05:00|12761.9|12760.4|12759.6|12758.7|12762.2|12761.3|12759|12757.5|377
1595553000000|2020-07-24 01:10:00|12759.5|12758.6|12761|12759.5|12761.9|12760.8|12758.6|12757.6|400
1595553300000|2020-07-24 01:15:00|12761.1|12759.6|12770.2|12768.7|12774.8|12772.8|12759.4|12758.3|531
1595553600000|2020-07-24 01:20:00|12770.1|12768.6|12759.3|12757.8|12770.2|12768.7|12759.3|12757.8|459
1595553900000|2020-07-24 01:25:00|12759.2|12757.7|12762.8|12761.3|12763|12761.5|12757.9|12756.5|355
1595554200000|2020-07-24 01:30:00|12762.9|12761.4|12765.4|12763.9|12767.1|12765.6|12761.5|12760.1|462
1595554500000|2020-07-24 01:35:00|12765.5|12764|12767.3|12765.8|12768.8|12767.3|12764.4|12763.2|417
1595554800000|2020-07-24 01:40:00|12767.4|12765.9|12763|12761.5|12769.3|12767.8|12761.9|12760.4|356
1595555100000|2020-07-24 01:45:00|12762.9|12761.4|12749.5|12748|12763.2|12761.9|12748.5|12747|725
1595555400000|2020-07-24 01:50:00|12749.3|12747.8|12753.7|12752.2|12753.8|12752.3|12748.6|12747.2|558
1595555700000|2020-07-24 01:55:00|12753.6|12752.1|12758|12756.5|12758|12756.6|12752.7|12751.2|533
1595556000000|2020-07-24 02:00:00|12758.1|12756.6|12750.9|12749.4|12758.2|12756.7|12750.7|12749.2|395
1595556300000|2020-07-24 02:05:00|12751.1|12749.6|12756.6|12755.1|12757|12755.5|12750.1|12748.6|432
1595556600000|2020-07-24 02:10:00|12756.7|12755.2|12752.7|12751.2|12756.7|12755.2|12750.9|12749.4|422
1595556900000|2020-07-24 02:15:00|12752.8|12751.3|12753.9|12752.4|12756.1|12754.7|12751.3|12749.8|311
1595557200000|2020-07-24 02:20:00|12753.8|12752.3|12753.7|12752.2|12755.3|12753.8|12752.4|12750.9|233
1595557500000|2020-07-24 02:25:00|12753.6|12752.1|12751.2|12749.7|12754|12752.5|12748.7|12747.5|367
1595557800000|2020-07-24 02:30:00|12751.1|12749.6|12750.6|12749.1|12751.8|12750.6|12748.5|12747|398
1595558100000|2020-07-24 02:35:00|12750.5|12749|12751.8|12750.3|12752.4|12751|12748.3|12747.3|317
1595558400000|2020-07-24 02:40:00|12751.7|12750.2|12753.2|12751.7|12754.3|12752.8|12751|12749.9|283
1595558700000|2020-07-24 02:45:00|12753.1|12751.6|12751.3|12750.4|12753.8|12752.6|12750.2|12748.9|313
1595559000000|2020-07-24 02:50:00|12751.1|12750.2|12753.3|12751.8|12755.7|12754.2|12750.5|12749.3|322
1595559300000|2020-07-24 02:55:00|12753.2|12751.7|12755.4|12753.9|12755.8|12754.3|12752.6|12751.2|288
1595559600000|2020-07-24 03:00:00|12755.6|12754.1|12755.8|12754.3|12758.7|12757.2|12754.5|12753.2|351
1595559900000|2020-07-24 03:05:00|12755.6|12754.7|12756.6|12755.1|12756.6|12755.1|12752.7|12751.3|308
1595560200000|2020-07-24 03:10:00|12756.5|12755|12754.3|12752.8|12756.5|12755|12752.3|12750.8|337
1595560500000|2020-07-24 03:15:00|12754.2|12752.7|12751.6|12750.7|12755|12754.1|12750.5|12749.2|404
1595560800000|2020-07-24 03:20:00|12751.5|12750.6|12746.9|12745.4|12752.6|12751.4|12746.4|12744.9|285
1595561100000|2020-07-24 03:25:00|12747.2|12745.7|12750.6|12749.1|12752|12750.8|12747.2|12745.7|436
1595561400000|2020-07-24 03:30:00|12750.7|12749.2|12748|12746.5|12750.7|12749.2|12744.6|12743.1|549
1595561700000|2020-07-24 03:35:00|12748.1|12746.6|12746.8|12745.3|12748.3|12747.1|12745.6|12744.3|378
1595562000000|2020-07-24 03:40:00|12746.4|12745.5|12743.5|12742.6|12747.3|12745.8|12739.6|12738.3|510
1595562300000|2020-07-24 03:45:00|12743.6|12742.7|12739.9|12738.4|12744|12742.8|12737.5|12736|566
1595562600000|2020-07-24 03:50:00|12739.7|12738.2|12744.7|12743.2|12744.9|12743.7|12738.7|12737.8|500
1595562900000|2020-07-24 03:55:00|12744.8|12743.3|12746.1|12744.6|12747.6|12746.7|12743.9|12742.4|411
1595563200000|2020-07-24 04:00:00|12746.5|12745|12741.8|12740.3|12746.5|12745|12741.6|12740.2|381
1595563500000|2020-07-24 04:05:00|12741.7|12740.2|12737.3|12735.8|12741.7|12740.2|12736.2|12735|392
1595563800000|2020-07-24 04:10:00|12737.4|12735.9|12732.6|12731.1|12737.6|12736.1|12731.7|12730.5|405
1595564100000|2020-07-24 04:15:00|12732.1|12730.6|12733.6|12732.7|12737.2|12735.9|12731.2|12729.7|434
1595564400000|2020-07-24 04:20:00|12733.7|12732.8|12733.4|12731.9|12735|12733.8|12732.2|12730.7|348
1595564700000|2020-07-24 04:25:00|12733.5|12732|12730.5|12729|12735.2|12734.1|12729.6|12728.4|521
1595565000000|2020-07-24 04:30:00|12730.8|12729.3|12732.2|12730.7|12734.2|12733|12730.5|12729|436
1595565300000|2020-07-24 04:35:00|12732.3|12730.8|12734.4|12733.5|12735.3|12734.3|12731.8|12730.3|326
1595565600000|2020-07-24 04:40:00|12734.5|12733.6|12736.4|12735.5|12737|12735.8|12733.5|12732.2|283
1595565900000|2020-07-24 04:45:00|12736.3|12735.4|12735.3|12734.4|12737.7|12736.3|12734.9|12733.7|314
1595566200000|2020-07-24 04:50:00|12735|12734.1|12733.2|12732.3|12736.8|12735.5|12731.7|12730.2|334
1595566500000|2020-07-24 04:55:00|12733.1|12732.2|12733.6|12732.7|12735.3|12734.2|12731.9|12730.8|350
1595566800000|2020-07-24 05:00:00|12733.4|12732.5|12726.5|12725|12733.7|12732.6|12725|12723.5|472
1595567100000|2020-07-24 05:05:00|12726.4|12724.9|12730.7|12729.2|12732.1|12730.9|12725.7|12724.2|600
1595567400000|2020-07-24 05:10:00|12730.6|12729.1|12732.7|12731.8|12733.7|12732.4|12727.3|12726.1|523
1595567700000|2020-07-24 05:15:00|12732.6|12731.7|12730.7|12729.2|12732.7|12731.7|12727.2|12726.3|466
1595568000000|2020-07-24 05:20:00|12730.6|12729.1|12728.6|12727.1|12731.1|12730.2|12726.2|12725.2|520
1595568300000|2020-07-24 05:25:00|12728.7|12727.2|12727.2|12726.3|12729.8|12728.5|12727|12725.7|508
1595568600000|2020-07-24 05:30:00|12727.4|12726.5|12730.2|12728.7|12730.9|12729.6|12725.2|12723.7|570
1595568900000|2020-07-24 05:35:00|12730.3|12728.8|12730.9|12730|12732.4|12731.2|12729.3|12728.1|336
1595569200000|2020-07-24 05:40:00|12731.4|12729.9|12740.1|12738.6|12740.2|12739.1|12729.5|12728.3|549
1595569500000|2020-07-24 05:45:00|12740|12738.5|12737.1|12735.6|12740|12738.5|12734.3|12733.1|489
1595569800000|2020-07-24 05:50:00|12737.2|12735.7|12734.3|12732.8|12739.3|12738.3|12733.3|12732.1|467
1595570100000|2020-07-24 05:55:00|12734.4|12732.9|12736.6|12735.1|12738.3|12736.6|12731.9|12730.7|482
1595570400000|2020-07-24 06:00:00|12737.6|12734.8|12738|12736.5|12741.1|12739.6|12736.2|12734.7|828
1595570700000|2020-07-24 06:05:00|12738.3|12736.8|12747.9|12747|12748.7|12747.4|12738.3|12736.8|702
1595571000000|2020-07-24 06:10:00|12747.8|12746.9|12747.3|12746.4|12753.3|12752.4|12745.7|12744.5|659
1595571300000|2020-07-24 06:15:00|12747.5|12746.6|12743|12742.1|12748.1|12746.9|12742.4|12741.4|580
1595571600000|2020-07-24 06:20:00|12742.9|12742|12748.5|12747|12749.1|12747.6|12742.8|12741.7|507
1595571900000|2020-07-24 06:25:00|12748.4|12746.9|12747|12746.1|12751.2|12749.8|12747|12745.8|520
1595572200000|2020-07-24 06:30:00|12747.1|12746.2|12741.7|12740.8|12747.4|12746.2|12741.6|12740.6|527
1595572500000|2020-07-24 06:35:00|12741.8|12740.9|12736.9|12735.4|12742|12740.9|12736.8|12735.4|499
1595572800000|2020-07-24 06:40:00|12736.8|12735.9|12737.1|12736.2|12743|12741.9|12736.4|12735.5|566
1595573100000|2020-07-24 06:45:00|12737.3|12736.4|12746.2|12745.3|12754.2|12753.1|12736|12734.9|731
1595573400000|2020-07-24 06:50:00|12746.3|12745.4|12753|12752.1|12753.3|12752.4|12741.6|12740.4|699
1595573700000|2020-07-24 06:55:00|12752.4|12751.5|12749.7|12748.2|12752.5|12751.5|12745.9|12744.8|634
1595574000000|2020-07-24 07:00:00|12749.5|12748|12740.6|12739.1|12749.5|12748|12737.9|12736.6|1049
1595574300000|2020-07-24 07:05:00|12740.8|12739.9|12725.7|12724.2|12741.6|12740.2|12724.9|12724|1097
1595574600000|2020-07-24 07:10:00|12725.3|12724.4|12727.9|12726.4|12729.2|12727.7|12721|12719.5|1006
1595574900000|2020-07-24 07:15:00|12728|12726.5|12721.9|12720.4|12731.6|12730.1|12718.8|12717.9|1237
1595575200000|2020-07-24 07:20:00|12721.5|12720.6|12723|12722.1|12724|12723|12719.2|12718.3|749
1595575500000|2020-07-24 07:25:00|12723.1|12722.2|12731.5|12729.4|12731.8|12730.3|12722|12721.1|848
1595575800000|2020-07-24 07:30:00|12731.2|12729.7|12728.3|12727.4|12736.8|12734.2|12725.5|12724.4|1126
1595576100000|2020-07-24 07:35:00|12728.4|12727.5|12737.9|12737|12739.8|12738.5|12727.3|12726.1|971
1595576400000|2020-07-24 07:40:00|12738|12737.1|12742.1|12741.2|12745|12743.8|12737.4|12735.9|936
1595576700000|2020-07-24 07:45:00|12742.2|12741.3|12752|12750.5|12752|12750.9|12737|12735.5|930
1595577000000|2020-07-24 07:50:00|12751.4|12750.1|12746.3|12744.8|12752.2|12750.9|12743.1|12742|845
1595577300000|2020-07-24 07:55:00|12745.9|12745|12737.6|12736.7|12746.2|12745|12735.9|12734.7|719
1595577600000|2020-07-24 08:00:00|12737.8|12736.3|12743.1|12742.2|12743.9|12742.8|12736.7|12735.6|745
1595577900000|2020-07-24 08:05:00|12743.5|12742|12731.9|12730.4|12744.2|12743.3|12730.6|12729.6|756
1595578200000|2020-07-24 08:10:00|12732.2|12730.7|12731.4|12730.5|12736.1|12735.2|12726.8|12725.9|873
1595578500000|2020-07-24 08:15:00|12731.3|12730.4|12736.6|12735.7|12736.7|12735.8|12731.3|12730.4|764
1595578800000|2020-07-24 08:20:00|12736.9|12736|12732|12731.1|12737.2|12736.3|12728.6|12727.4|759
1595579100000|2020-07-24 08:25:00|12732.1|12731.2|12741.3|12731.7|12746.1|12736.6|12726.9|12725.6|784
1595579400000|2020-07-24 08:30:00|12742.3|12734.4|12737.1|12735.6|12747.3|12745.8|12733.7|12729.6|1149
1595579700000|2020-07-24 08:35:00|12736.8|12735.3|12722|12721.1|12737.6|12736.3|12721.8|12720.8|1191
1595580000000|2020-07-24 08:40:00|12722.3|12720.8|12723.5|12722.6|12725.5|12724|12718|12716.5|836
1595580300000|2020-07-24 08:45:00|12723.2|12722.3|12724.4|12723.5|12727.4|12726|12720|12718.9|761
1595580600000|2020-07-24 08:50:00|12724.5|12723.6|12725|12724.1|12728.2|12727.1|12720.3|12719.1|703
1595580900000|2020-07-24 08:55:00|12725.1|12724.2|12729.2|12728.3|12730.2|12729.1|12724.6|12723.4|671
1595581200000|2020-07-24 09:00:00|12729.3|12728.4|12725.5|12724.6|12729.6|12728.4|12724.6|12723.4|619
1595581500000|2020-07-24 09:05:00|12725.7|12724.8|12724.8|12723.9|12730.1|12728.9|12723.3|12722.4|583
1595581800000|2020-07-24 09:10:00|12724.9|12724|12729|12728.1|12731|12729.9|12724.9|12724|706
1595582100000|2020-07-24 09:15:00|12729.1|12728.2|12732|12731.1|12735.9|12734.8|12727.3|12726.1|698
1595582400000|2020-07-24 09:20:00|12732.1|12731.2|12735.2|12733.7|12736.5|12735.3|12731.6|12730.4|659
1595582700000|2020-07-24 09:25:00|12734.8|12733.9|12737.1|12736.2|12739.8|12738.6|12734.2|12732.9|629
1595583000000|2020-07-24 09:30:00|12737.3|12735.8|12735.7|12734.8|12740.1|12738.9|12735.6|12734.4|616
1595583300000|2020-07-24 09:35:00|12735.6|12734.7|12741.7|12740.2|12743.5|12742.5|12735.6|12734.4|648
1595583600000|2020-07-24 09:40:00|12741.4|12740.5|12739.2|12738.3|12742.9|12742|12738.6|12737.4|503
1595583900000|2020-07-24 09:45:00|12739|12738.1|12736.8|12735.9|12742|12741.1|12735.9|12734.6|584
1595584200000|2020-07-24 09:50:00|12736.9|12736|12740.8|12739.9|12743.2|12742.1|12736.9|12736|684
1595584500000|2020-07-24 09:55:00|12740.6|12739.7|12735.5|12734.6|12742.3|12741.1|12735.4|12734.2|578
1595584800000|2020-07-24 10:00:00|12735.6|12734.7|12737.7|12736.2|12740.2|12739.2|12733.2|12732.2|722
1595585100000|2020-07-24 10:05:00|12737.4|12736.5|12741.8|12740.9|12742.3|12741.1|12734.8|12733.9|589
1595585400000|2020-07-24 10:10:00|12741.9|12741|12743.7|12742.8|12744|12743|12738.9|12737.7|509
1595585700000|2020-07-24 10:15:00|12743.8|12742.9|12736.2|12734.7|12746|12744.9|12733.1|12731.7|731
1595586000000|2020-07-24 10:20:00|12736.1|12735.2|12736.6|12735.7|12738.9|12737.9|12734.9|12734|502
1595586300000|2020-07-24 10:25:00|12736.5|12735.6|12737|12736.1|12738.4|12737.5|12734.8|12733.6|671
1595586600000|2020-07-24 10:30:00|12736.9|12736|12727.6|12726.7|12738.2|12736.9|12727.5|12726.4|624
1595586900000|2020-07-24 10:35:00|12727.5|12726.6|12730.9|12730|12734|12733.1|12725|12724.1|615
1595587200000|2020-07-24 10:40:00|12731|12730.1|12729.3|12728.4|12732.1|12731.2|12723.8|12722.9|709
1595587500000|2020-07-24 10:45:00|12729.5|12728.6|12727.9|12727|12731.9|12731|12726.7|12725.8|619
1595587800000|2020-07-24 10:50:00|12727.8|12726.9|12731.9|12731|12736|12735.1|12725.7|12724.5|649
1595588100000|2020-07-24 10:55:00|12731.8|12730.9|12731.6|12730.7|12732.9|12731.9|12728.5|12727.4|583
1595588400000|2020-07-24 11:00:00|12731.7|12730.8|12741.2|12740.3|12741.9|12741|12731.6|12730.7|707
1595588700000|2020-07-24 11:05:00|12741.1|12740.2|12748.2|12747.3|12748.4|12747.5|12739.7|12738.8|496
1595589000000|2020-07-24 11:10:00|12748.3|12747.4|12743.1|12742.2|12750.1|12749.1|12742.7|12741.8|452
1595589300000|2020-07-24 11:15:00|12743.2|12742.3|12742.8|12741.9|12745.1|12744|12740.6|12739.7|542
1595589600000|2020-07-24 11:20:00|12742.7|12741.8|12754.7|12753.8|12755.1|12754.2|12742.7|12741.8|495
1595589900000|2020-07-24 11:25:00|12754.8|12753.9|12749.2|12748.3|12757.8|12756.9|12748.6|12747.7|583
1595590200000|2020-07-24 11:30:00|12749.6|12748.7|12747.5|12746.6|12749.9|12749|12744.4|12743.4|460
1595590500000|2020-07-24 11:35:00|12747.4|12746.5|12749.7|12748.8|12750.7|12749.8|12745.6|12744.5|555
1595590800000|2020-07-24 11:40:00|12749.6|12748.7|12750.1|12749.2|12750.9|12749.8|12748|12747.1|492
1595591100000|2020-07-24 11:45:00|12750.2|12749.3|12749.3|12747.8|12750.7|12749.8|12745.3|12744.4|636
1595591400000|2020-07-24 11:50:00|12749.2|12747.7|12751.6|12750.7|12751.7|12750.8|12746.5|12745.6|519
1595591700000|2020-07-24 11:55:00|12751.5|12750.6|12753.6|12752.7|12755.6|12754.7|12750.5|12749.6|521
1595592000000|2020-07-24 12:00:00|12753.5|12752.6|12761.2|12760.3|12762.6|12761.7|12752.2|12751.3|736
1595592300000|2020-07-24 12:05:00|12761|12760.1|12761.3|12760.4|12767.2|12766|12759.4|12758.5|815
1595592600000|2020-07-24 12:10:00|12761.6|12760.1|12758.4|12757.5|12761.7|12760.6|12756.7|12755.6|680
1595592900000|2020-07-24 12:15:00|12759.2|12758.3|12757.8|12756.9|12760.4|12759.5|12755.5|12754.6|570
1595593200000|2020-07-24 12:20:00|12757.9|12757|12757.6|12756.7|12760.5|12759.6|12755.8|12754.8|652
1595593500000|2020-07-24 12:25:00|12757.5|12756.6|12756.3|12755.4|12758.1|12757.1|12754.8|12753.9|531
1595593800000|2020-07-24 12:30:00|12756.2|12755.3|12752.3|12751.4|12756.7|12755.7|12750.9|12750|580
1595594100000|2020-07-24 12:35:00|12752.4|12751.5|12760.4|12759.5|12760.8|12759.5|12751.5|12750.2|529
1595594400000|2020-07-24 12:40:00|12760.3|12759.4|12753.8|12752.3|12763.8|12762.9|12747.8|12746.3|741
1595594700000|2020-07-24 12:45:00|12753.9|12752.4|12757.8|12756.3|12758.1|12757|12750.2|12749.3|519
1595595000000|2020-07-24 12:50:00|12757.7|12756.2|12764.7|12763.8|12764.7|12763.8|12757.2|12756.2|622
1595595300000|2020-07-24 12:55:00|12764.6|12763.7|12762.2|12760.7|12768|12766.7|12761.8|12760.7|565
1595595600000|2020-07-24 13:00:00|12762.1|12760.6|12764.8|12763.9|12768.3|12767.3|12760.1|12759.2|728
1595595900000|2020-07-24 13:05:00|12765|12764.1|12769.1|12768.2|12771.6|12770.7|12764.8|12763.9|839
1595596200000|2020-07-24 13:10:00|12769.2|12768.3|12768.7|12767.8|12772.3|12771.4|12765.5|12764.6|714
1595596500000|2020-07-24 13:15:00|12768.6|12767.7|12763.8|12762.3|12769.8|12768.6|12763.3|12762.1|666
1595596800000|2020-07-24 13:20:00|12763.9|12762.4|12768.4|12767.5|12769.6|12768.6|12763.6|12762.4|688
1595597100000|2020-07-24 13:25:00|12768.5|12767.6|12767.7|12766.8|12768.9|12767.6|12763.1|12762|668
1595597400000|2020-07-24 13:30:00|12767.8|12766.9|12757.3|12756.4|12770|12768.8|12756.9|12755.7|1318
1595597700000|2020-07-24 13:35:00|12757.6|12756.1|12758.2|12756.7|12764.5|12763.6|12755|12754.1|1068
1595598000000|2020-07-24 13:40:00|12757.8|12756.9|12758.6|12756.1|12764.6|12763.7|12752.6|12751.7|1139
1595598300000|2020-07-24 13:45:00|12758|12755.6|12759.6|12758.7|12761.6|12760.7|12755|12753.9|1183
1595598600000|2020-07-24 13:50:00|12759.5|12758.6|12767.5|12766.6|12768.5|12767.3|12759.2|12758.3|1067
1595598900000|2020-07-24 13:55:00|12767.7|12766.8|12763.4|12761.9|12771.4|12770.5|12759.3|12758.2|903
1595599200000|2020-07-24 14:00:00|12763.8|12762.3|12766.1|12764.6|12767.9|12767|12760.5|12759.4|1037
1595599500000|2020-07-24 14:05:00|12766|12764.5|12777.9|12776.4|12779.9|12778.8|12762.4|12761.5|1060
1595599800000|2020-07-24 14:10:00|12778.2|12776.7|12775.3|12773.8|12778.9|12777.4|12767.9|12767|1061
1595600100000|2020-07-24 14:15:00|12775.1|12774.2|12787.7|12786.8|12793.5|12792.6|12774.1|12772.8|1159
1595600400000|2020-07-24 14:20:00|12787.6|12786.7|12787|12786.1|12789.8|12788.9|12783.6|12782.7|921
1595600700000|2020-07-24 14:25:00|12786.9|12786|12791.8|12790.9|12793.1|12792|12786.9|12786|816
1595601000000|2020-07-24 14:30:00|12791.7|12790.8|12787|12786.1|12795.5|12794.5|12785.1|12784|1026
1595601300000|2020-07-24 14:35:00|12787.1|12786.2|12784.9|12784|12793|12791.9|12782.6|12781.4|1017
1595601600000|2020-07-24 14:40:00|12785.1|12784.2|12787.1|12786.2|12791.1|12789.9|12784.9|12784|1072
1595601900000|2020-07-24 14:45:00|12787.2|12786.3|12785.3|12784.4|12790.7|12789.3|12782.9|12782|947
1595602200000|2020-07-24 14:50:00|12785.4|12784.5|12786|12785.1|12789.6|12788.7|12781.9|12780.9|867
1595602500000|2020-07-24 14:55:00|12786.2|12785.3|12789.2|12788.3|12791.8|12790.9|12784.1|12783.2|1090
1595602800000|2020-07-24 15:00:00|12789.1|12788.2|12787.9|12787|12793.4|12792.5|12786.8|12785.9|888
1595603100000|2020-07-24 15:05:00|12787.8|12786.9|12787.6|12786.7|12788.6|12787.4|12783.4|12782.5|764
1595603400000|2020-07-24 15:10:00|12787.7|12786.8|12789|12788.1|12792.2|12791.3|12787.7|12786.8|768
1595603700000|2020-07-24 15:15:00|12789.1|12788.2|12792.9|12792|12793.5|12792.3|12789.1|12788.2|661
1595604000000|2020-07-24 15:20:00|12793|12792.1|12789.4|12788.5|12793.2|12792.2|12787.8|12786.9|712
1595604300000|2020-07-24 15:25:00|12789.2|12788.3|12789|12788.1|12791|12789.8|12788.5|12787.4|743
1595604600000|2020-07-24 15:30:00|12788.9|12788|12789.3|12788.4|12790|12789.1|12784.6|12783.3|822
1595604900000|2020-07-24 15:35:00|12789.4|12788.5|12781.8|12780.9|12789.7|12788.7|12781.8|12780.9|745
1595605200000|2020-07-24 15:40:00|12781.7|12780.8|12788.4|12787.5|12789.5|12788.6|12781.7|12780.4|715
1595605500000|2020-07-24 15:45:00|12788.6|12787.7|12786.7|12785.8|12790.6|12789.7|12786.4|12785.1|646
1595605800000|2020-07-24 15:50:00|12786.4|12785.5|12789.8|12788.3|12790|12788.9|12784.6|12783.2|629
1595606100000|2020-07-24 15:55:00|12789.6|12788.1|12789.9|12789|12790.9|12789.8|12785.4|12784.1|717
1595606400000|2020-07-24 16:00:00|12790|12789.1|12783.6|12782.7|12792.5|12791.3|12782.7|12781.8|709
1595606700000|2020-07-24 16:05:00|12783.5|12782.6|12780.7|12779.8|12783.9|12782.7|12778.8|12777.4|637
1595607000000|2020-07-24 16:10:00|12780.6|12779.7|12782.2|12781.3|12784.5|12783.6|12780.5|12779.6|542
1595607300000|2020-07-24 16:15:00|12782.3|12781.4|12778.5|12777.6|12783.1|12781.8|12778.1|12777.1|464
1595607600000|2020-07-24 16:20:00|12778.4|12777.5|12780.8|12779.9|12782.8|12781.6|12778.1|12777.1|517
1595607900000|2020-07-24 16:25:00|12780.7|12779.8|12782.7|12781.8|12783.6|12782.7|12780.7|12779.5|503
1595608200000|2020-07-24 16:30:00|12782.8|12781.9|12782|12781.1|12784.3|12783.1|12781.6|12780.7|547
1595608500000|2020-07-24 16:35:00|12781.8|12780.9|12784.9|12784|12786.2|12785.1|12781|12780.1|577
1595608800000|2020-07-24 16:40:00|12785.3|12784.4|12786.2|12784.7|12787.4|12786.3|12783.7|12782.6|361
1595609100000|2020-07-24 16:45:00|12786.1|12784.6|12783.9|12782.4|12788.9|12788|12783.3|12782.3|483
1595609400000|2020-07-24 16:50:00|12784|12782.5|12786|12785.1|12788|12786.8|12781.5|12780.3|590
1595609700000|2020-07-24 16:55:00|12785.9|12785|12785.7|12784.8|12787.7|12786.8|12785.2|12784|430
1595610000000|2020-07-24 17:00:00|12785.6|12784.7|12786.8|12785.3|12788|12786.8|12784.9|12784|501
1595610300000|2020-07-24 17:05:00|12786.7|12785.2|12781.4|12780.5|12786.8|12785.5|12781.4|12780.1|354
1595610600000|2020-07-24 17:10:00|12781.5|12780.6|12779.9|12779|12784.3|12783.4|12779.8|12778.9|450
1595610900000|2020-07-24 17:15:00|12779.8|12778.9|12783.2|12782.3|12784.2|12783.2|12778.6|12777.3|435
1595611200000|2020-07-24 17:20:00|12783.5|12782.6|12785.1|12784.2|12787.9|12786.6|12783.5|12782.2|507
1595611500000|2020-07-24 17:25:00|12785.2|12784.3|12786.7|12785.8|12788.5|12787.5|12785.2|12784|468
1595611800000|2020-07-24 17:30:00|12786.6|12785.7|12786.5|12785|12786.8|12785.9|12784.5|12783.4|464
1595612100000|2020-07-24 17:35:00|12786.4|12784.9|12785.2|12783.7|12788.4|12787.5|12784.2|12783.1|474
1595612400000|2020-07-24 17:40:00|12785.1|12783.6|12787.5|12786.6|12787.7|12786.6|12784.7|12783.4|463
1595612700000|2020-07-24 17:45:00|12787.3|12786.4|12790.3|12789.4|12791.1|12790.1|12787.1|12786.2|461
1595613000000|2020-07-24 17:50:00|12790.2|12789.3|12791.6|12790.7|12791.7|12790.7|12788.3|12787|281
1595613300000|2020-07-24 17:55:00|12791.5|12790.6|12793.8|12792.3|12794|12793.1|12789.4|12788.5|393
1595613600000|2020-07-24 18:00:00|12793.7|12792.2|12793.7|12792.8|12794.5|12793.6|12792.7|12791.6|492
1595613900000|2020-07-24 18:05:00|12793.8|12792.9|12797.2|12796.3|12798|12797|12793.6|12792.4|340
1595614200000|2020-07-24 18:10:00|12797.3|12796.4|12797.6|12796.7|12798.3|12797.4|12796.4|12795.3|324
1595614500000|2020-07-24 18:15:00|12797.5|12796.6|12798.7|12797.8|12799|12797.9|12794.6|12793.5|375
1595614800000|2020-07-24 18:20:00|12798.8|12797.9|12798.7|12797.8|12799.9|12799|12797.9|12796.8|348
1595615100000|2020-07-24 18:25:00|12798.6|12797.7|12802.7|12801.8|12804.3|12803.3|12798.4|12797.1|400
1595615400000|2020-07-24 18:30:00|12802.6|12801.7|12795.5|12794.6|12803.1|12802|12795.5|12794.3|395
1595615700000|2020-07-24 18:35:00|12795.4|12794.5|12794.7|12793.2|12797.3|12796.4|12792|12791|430
1595616000000|2020-07-24 18:40:00|12794.6|12793.1|12795.2|12794.3|12797|12795.8|12793.5|12792.5|383
1595616300000|2020-07-24 18:45:00|12795.4|12794.5|12794.5|12793.6|12796.9|12795.6|12794.2|12793|315
1595616600000|2020-07-24 18:50:00|12794.6|12793.7|12790.7|12789.2|12794.8|12793.9|12790.3|12789.2|485
1595616900000|2020-07-24 18:55:00|12790.8|12789.3|12789.4|12788.5|12793.8|12792.6|12789.4|12788.4|479
1595617200000|2020-07-24 19:00:00|12789.6|12788.7|12790|12788.5|12790.3|12788.8|12786.9|12785.9|584
1595617500000|2020-07-24 19:05:00|12789.4|12788.1|12790.1|12789.2|12791.1|12789.9|12788.7|12787.7|523
1595617800000|2020-07-24 19:10:00|12790.2|12789.3|12788.1|12786.6|12791.2|12789.9|12786.8|12785.3|393
1595618100000|2020-07-24 19:15:00|12787.6|12786.7|12787.3|12785.8|12789|12787.7|12785.6|12784.1|541
1595618400000|2020-07-24 19:20:00|12787.4|12785.9|12789.4|12788.5|12790.1|12788.9|12786.6|12785.2|436
1595618700000|2020-07-24 19:25:00|12789.3|12788.4|12787.8|12786.9|12790.2|12788.9|12787.2|12786.2|369
1595619000000|2020-07-24 19:30:00|12787.6|12786.7|12788.5|12787|12789.4|12788.3|12786.4|12785.3|567
1595619300000|2020-07-24 19:35:00|12788.6|12787.1|12790.9|12790|12793.9|12792.7|12788.2|12786.7|518
1595619600000|2020-07-24 19:40:00|12791.5|12790.2|12790.4|12788.9|12793.3|12792.1|12789.5|12788.4|524
1595619900000|2020-07-24 19:45:00|12790.3|12788.8|12791.8|12790.3|12792.9|12791.5|12789.6|12788.3|507
1595620200000|2020-07-24 19:50:00|12791.7|12790.2|12791.1|12789.6|12794.2|12792.8|12789.7|12788.2|629
1595620500000|2020-07-24 19:55:00|12791|12789.5|12789|12787.5|12791.2|12789.8|12788.2|12787|586
1595620800000|2020-07-24 20:00:00|12788.9|12787.4|12790.3|12788.8|12792|12790.5|12787.6|12786.1|502
1595621100000|2020-07-24 20:05:00|12790.4|12788.9|12789|12787.5|12790.4|12788.9|12788.5|12787|388
1595621400000|2020-07-24 20:10:00|12789.3|12787.8|12788.4|12786.9|12789.6|12788.1|12787.7|12786.2|301
1595621700000|2020-07-24 20:15:00|12788.3|12786.8|12791|12789.5|12793.2|12791.7|12787.5|12786|376
1595622000000|2020-07-24 20:20:00|12790.9|12789.4|12792.9|12791.4|12793.8|12792.3|12790.8|12789.3|291
1595622300000|2020-07-24 20:25:00|12792.5|12791|12794.9|12793.4|12795.3|12793.8|12792.3|12790.8|419
1595622600000|2020-07-24 20:30:00|12794.8|12793.3|12799.2|12797.7|12799.2|12797.7|12794.1|12792.6|458
1595622900000|2020-07-24 20:35:00|12798.5|12797.6|12799.8|12798.3|12800.1|12798.6|12796.8|12795.7|401
1595623200000|2020-07-24 20:40:00|12800.1|12798.6|12800|12798.5|12800.6|12799.1|12798.3|12797.2|301
1595623500000|2020-07-24 20:45:00|12799.8|12798.3|12797.4|12795.9|12800.1|12799.1|12795.6|12794.1|415
1595623800000|2020-07-24 20:50:00|12797.5|12796|12797.3|12795.8|12799.2|12797.4|12796.2|12793.1|410
1595624100000|2020-07-24 20:55:00|12797.2|12795.7|12794.1|12792.6|12798.3|12796.8|12793.6|12786.4|349
1595793600000|2020-07-26 20:00:00|12798.3|12788.2|12797.6|12786.5|12798.4|12788.3|12794.8|12774.8|10
1595793900000|2020-07-26 20:05:00|12796.7|12785.6|12792.3|12781.2|12796.7|12785.6|12790.8|12770.8|6
1595794200000|2020-07-26 20:10:00|12793.6|12782.5|12793|12773|12793.6|12782.5|12790.8|12770.8|4
1595794500000|2020-07-26 20:15:00|12793.1|12782|12796.3|12786.2|12796.3|12786.2|12791.3|12771.5|9
1595794800000|2020-07-26 20:20:00|12796.2|12786.1|12801.2|12791.1|12801.2|12791.1|12796.2|12786.1|9
1595795100000|2020-07-26 20:25:00|12801.1|12791|12803.1|12783.1|12803.1|12791.1|12800.4|12783.1|8
1595795400000|2020-07-26 20:30:00|12800.5|12790.4|12800.5|12790.4|12800.6|12790.5|12800.5|12790.4|3
1595795700000|2020-07-26 20:35:00|12800.8|12790.7|12802.6|12792.5|12802.6|12792.5|12800.8|12790.7|17
1595796000000|2020-07-26 20:40:00|12802.5|12792.4|12802|12791.9|12802.6|12792.5|12802|12791.9|8
1595796300000|2020-07-26 20:45:00|12801.9|12791.8|12797.8|12787.7|12805|12791.9|12797.7|12783|21
1595796600000|2020-07-26 20:50:00|12800.8|12780.8|12801|12781|12801|12787.6|12797.7|12780.8|8
1595796900000|2020-07-26 20:55:00|12797.8|12787.7|12801.4|12786.3|12801.4|12790.1|12797.3|12781|10
1595797200000|2020-07-26 21:00:00|12801.2|12781.2|12801.3|12788.4|12805.8|12791.2|12800.8|12780.8|29
1595797500000|2020-07-26 21:05:00|12802.7|12789.1|12795.7|12775.7|12802.7|12791.2|12794.5|12774.5|73
1595797800000|2020-07-26 21:10:00|12795.8|12775.8|12790.9|12776.3|12802.8|12788.2|12789.8|12771.6|190
1595798100000|2020-07-26 21:15:00|12791|12776.4|12792.2|12772.2|12794|12776.7|12790.6|12771.7|90
1595798400000|2020-07-26 21:20:00|12794|12774|12795.9|12775.9|12797.8|12786.6|12787.7|12770.6|120
1595798700000|2020-07-26 21:25:00|12794.6|12774.6|12793.7|12776.7|12797.4|12780.9|12791.3|12774.6|101
1595799000000|2020-07-26 21:30:00|12794.1|12777.1|12799.4|12782.4|12800.8|12787.7|12791.4|12775.4|139
1595799300000|2020-07-26 21:35:00|12799.3|12782.3|12801|12784|12801.6|12784.9|12799.3|12782.3|102
1595799600000|2020-07-26 21:40:00|12801.4|12784.4|12799.9|12782.9|12801.6|12784.6|12799.8|12782.8|51
1595799900000|2020-07-26 21:45:00|12800|12783|12802.6|12785.6|12803|12786.6|12799.6|12782.6|94
1595800200000|2020-07-26 21:50:00|12802.2|12785.2|12800.8|12785.3|12802.8|12786.4|12800.1|12783.1|112
1595800500000|2020-07-26 21:55:00|12801.3|12784.5|12801.7|12784.7|12802.2|12785.7|12800|12783|134
1595800800000|2020-07-26 22:00:00|12801.5|12784.5|12789.4|12784.2|12804.7|12791|12788.4|12782.8|632
1595801100000|2020-07-26 22:05:00|12789.6|12783.9|12789.8|12782.8|12791.5|12787|12787.3|12782.7|456
1595801400000|2020-07-26 22:10:00|12789.5|12782.5|12788.4|12785.4|12789.5|12785.9|12786.5|12782.4|565
1595801700000|2020-07-26 22:15:00|12788.6|12785.5|12787.8|12785|12791.2|12788.2|12787.2|12783.7|715
1595802000000|2020-07-26 22:20:00|12787.4|12785.2|12786.8|12784.4|12790.5|12788.8|12785.5|12783.6|816
1595802300000|2020-07-26 22:25:00|12786.7|12784.6|12790.9|12789.4|12793.9|12791.4|12786.7|12784.3|643
1595802600000|2020-07-26 22:30:00|12791.8|12789|12794.4|12792.3|12795|12792.7|12791.1|12789|707
1595802900000|2020-07-26 22:35:00|12794.1|12792.6|12796.3|12793.9|12797.3|12794.7|12794.1|12792.3|524
1595803200000|2020-07-26 22:40:00|12796.5|12794|12795.1|12793.6|12797.2|12795|12794.3|12792.4|397
1595803500000|2020-07-26 22:45:00|12795.2|12793.7|12794.2|12792.7|12795.4|12793.9|12792.8|12790.9|312
1595803800000|2020-07-26 22:50:00|12794.3|12792.8|12794.7|12793.2|12796.2|12794.3|12793.2|12791.4|345
1595804100000|2020-07-26 22:55:00|12794.3|12792.8|12794|12792.5|12795.8|12793.7|12792.7|12790.9|268
1595804400000|2020-07-26 23:00:00|12794.3|12792.8|12789.4|12787.9|12794.3|12792.8|12788.3|12786.8|552
1595804700000|2020-07-26 23:05:00|12789.5|12788|12789.9|12788.4|12790.8|12789.3|12786.6|12785.1|465
1595805000000|2020-07-26 23:10:00|12790|12788.5|12790|12788.5|12792.7|12791.2|12789.2|12787.7|422
1595805300000|2020-07-26 23:15:00|12790.1|12788.6|12790.7|12789.2|12791.3|12789.8|12787.8|12786.3|454
1595805600000|2020-07-26 23:20:00|12790.8|12789.3|12792.9|12791.4|12795.2|12793.7|12788.7|12787.2|391
1595805900000|2020-07-26 23:25:00|12793|12791.5|12793|12791.5|12794.3|12792.8|12792|12790.5|347
1595806200000|2020-07-26 23:30:00|12793.1|12791.6|12798.9|12797.4|12799.6|12798.1|12793.1|12791.6|354
1595806500000|2020-07-26 23:35:00|12799.3|12797.8|12799.4|12797.9|12800.3|12799|12797.4|12795.9|401
1595806800000|2020-07-26 23:40:00|12799.3|12797.8|12800.8|12799.3|12801.7|12800.8|12798.4|12797|322
1595807100000|2020-07-26 23:45:00|12801.2|12799.7|12800.6|12799.1|12801.3|12799.8|12798|12796.5|232
1595807400000|2020-07-26 23:50:00|12800.5|12799|12798.9|12797.4|12802.5|12801|12796.6|12795.7|317
1595807700000|2020-07-26 23:55:00|12798.8|12797.3|12795.2|12793.7|12800|12798.5|12794.7|12793.2|294
1595808000000|2020-07-27 00:00:00|12795.3|12793.8|12805|12804.1|12805.3|12804.2|12794.7|12793.2|529
1595808300000|2020-07-27 00:05:00|12804.9|12804|12807.4|12805.9|12808.3|12807.4|12803.4|12802|476
1595808600000|2020-07-27 00:10:00|12807.5|12806|12808.3|12806.8|12808.4|12807.2|12806.4|12805.1|412
1595808900000|2020-07-27 00:15:00|12808|12807.1|12807.9|12806.4|12808.5|12807.5|12807|12805.6|361
1595809200000|2020-07-27 00:20:00|12808|12806.5|12807.7|12806.2|12808.7|12807.3|12806.5|12805.1|448
1595809500000|2020-07-27 00:25:00|12807.8|12806.3|12808.1|12806.6|12809.2|12807.7|12805.6|12804.4|385
1595809800000|2020-07-27 00:30:00|12807.9|12806.4|12807.1|12805.6|12809.7|12808.2|12806.6|12805.1|541
1595810100000|2020-07-27 00:35:00|12807|12805.5|12818.4|12816.9|12820.7|12819.2|12806.9|12805.4|748
1595810400000|2020-07-27 00:40:00|12818.5|12817|12820.4|12818.9|12821.6|12820.1|12816.7|12815.2|817
1595810700000|2020-07-27 00:45:00|12820.5|12819|12817.1|12816.2|12821.6|12820.2|12816.9|12815.7|652
1595811000000|2020-07-27 00:50:00|12817.5|12816|12820.4|12818.9|12821.4|12820.4|12816.9|12815.8|558
1595811300000|2020-07-27 00:55:00|12820.5|12819|12817.9|12816.4|12822.6|12821.2|12817.3|12816.1|633
1595811600000|2020-07-27 01:00:00|12818|12816.5|12821.6|12820.1|12822.4|12821.2|12817.6|12816.2|583
1595811900000|2020-07-27 01:05:00|12821.5|12820|12822.8|12821.3|12823|12821.7|12818.4|12816.9|585
1595812200000|2020-07-27 01:10:00|12822.7|12821.2|12819.5|12818|12822.8|12821.3|12819.1|12817.8|520
1595812500000|2020-07-27 01:15:00|12819.4|12817.9|12818|12816.5|12819.7|12818.6|12815.1|12813.8|466
1595812800000|2020-07-27 01:20:00|12818.1|12816.6|12821.7|12820.8|12823|12821.8|12817.6|12816.5|579
1595813100000|2020-07-27 01:25:00|12821.9|12820.4|12823.2|12822.3|12823.9|12822.6|12821.6|12820.1|459
1595813400000|2020-07-27 01:30:00|12823.3|12822.4|12831|12830.1|12832.3|12831.2|12822.9|12821.7|729
1595813700000|2020-07-27 01:35:00|12831.1|12830.2|12833.1|12831.6|12833.3|12832.1|12830.4|12828.9|789
1595814000000|2020-07-27 01:40:00|12833|12831.5|12830.5|12829.6|12833.2|12832.1|12829.1|12827.8|646
1595814300000|2020-07-27 01:45:00|12830.6|12829.1|12830.2|12828.7|12832.4|12831.1|12828|12826.8|500
1595814600000|2020-07-27 01:50:00|12830.3|12828.8|12829.9|12829|12833|12831.6|12829.1|12827.9|513
1595814900000|2020-07-27 01:55:00|12830.2|12828.7|12829.8|12828.9|12831.8|12830.7|12828.8|12827.6|533
1595815200000|2020-07-27 02:00:00|12829.7|12828.8|12829.8|12828.9|12831.3|12830.3|12827|12825.9|553
1595815500000|2020-07-27 02:05:00|12830|12828.5|12828.4|12826.9|12831.6|12830.2|12828.3|12826.9|383
1595815800000|2020-07-27 02:10:00|12828.5|12827|12829.2|12827.7|12829.5|12828.5|12826.7|12825.4|495
1595816100000|2020-07-27 02:15:00|12829.3|12827.8|12830.1|12829.2|12830.9|12830|12828.7|12827.5|332
1595816400000|2020-07-27 02:20:00|12830.4|12828.9|12829.4|12827.9|12830.7|12829.5|12827.8|12826.4|410
1595816700000|2020-07-27 02:25:00|12829.5|12828|12828.1|12827.2|12831.4|12830.4|12828.1|12826.9|418
1595817000000|2020-07-27 02:30:00|12828.2|12827.3|12832.3|12831.4|12832.7|12831.4|12828|12826.7|457
1595817300000|2020-07-27 02:35:00|12832.9|12832|12832.9|12831.4|12833.8|12832.4|12831.8|12830.7|422
1595817600000|2020-07-27 02:40:00|12832.8|12831.3|12841|12840.1|12841.6|12840.3|12832.4|12830.9|469
1595817900000|2020-07-27 02:45:00|12841.6|12840|12849.5|12848|12852.5|12851|12841|12839.7|847
1595818200000|2020-07-27 02:50:00|12849.4|12847.9|12846|12844.5|12851.3|12849.8|12845.8|12844.3|633
1595818500000|2020-07-27 02:55:00|12846.1|12844.6|12848.2|12846.7|12851.7|12850.2|12845.9|12844.6|635
1595818800000|2020-07-27 03:00:00|12848.1|12846.6|12846|12844.5|12850.4|12848.9|12845.5|12844.4|592
1595819100000|2020-07-27 03:05:00|12846.1|12844.6|12845.7|12844.8|12847.4|12846.1|12843.8|12842.8|535
1595819400000|2020-07-27 03:10:00|12845.8|12844.9|12850.6|12849.7|12851|12849.8|12843.7|12842.4|630
1595819700000|2020-07-27 03:15:00|12850.7|12849.8|12851.2|12849.7|12859.5|12858|12849.6|12848.4|894
1595820000000|2020-07-27 03:20:00|12851.3|12849.8|12850|12848.5|12851.6|12850.2|12848|12846.6|618
1595820300000|2020-07-27 03:25:00|12849.7|12848.8|12851.5|12850|12851.8|12850.8|12848.2|12846.7|532
1595820600000|2020-07-27 03:30:00|12851.6|12850.1|12849.2|12847.7|12852|12850.5|12846.7|12845.2|506
1595820900000|2020-07-27 03:35:00|12848.9|12848|12849.9|12849|12851.5|12850.3|12848.8|12847.6|448
1595821200000|2020-07-27 03:40:00|12849.8|12848.9|12846.5|12845.6|12850.9|12850|12846.1|12845|399
1595821500000|2020-07-27 03:45:00|12846.6|12845.7|12844.1|12843.2|12846.8|12845.8|12843.2|12842.1|513
1595821800000|2020-07-27 03:50:00|12844.3|12843.4|12847.3|12846.4|12848.4|12847.1|12844.2|12843.1|362
1595822100000|2020-07-27 03:55:00|12847.2|12846.3|12843.3|12841.8|12847.4|12846.5|12842.4|12841|418
1595822400000|2020-07-27 04:00:00|12843.2|12841.7|12842.3|12841.4|12846.9|12845.4|12841|12839.5|393
1595822700000|2020-07-27 04:05:00|12842.6|12841.1|12841.5|12840.6|12845|12843.9|12841.1|12839.6|427
1595823000000|2020-07-27 04:10:00|12841.6|12840.7|12841|12840.1|12842.4|12841.3|12839.6|12838.4|330
1595823300000|2020-07-27 04:15:00|12840.9|12840|12838.9|12838|12842.5|12841.2|12838.6|12837.7|354
1595823600000|2020-07-27 04:20:00|12839|12838.1|12843.2|12842.3|12844.1|12842.9|12838.7|12837.6|333
1595823900000|2020-07-27 04:25:00|12843.1|12842.2|12842.9|12842|12844.8|12843.9|12841.9|12840.7|279
1595824200000|2020-07-27 04:30:00|12843.1|12841.6|12841.7|12840.8|12844.1|12842.9|12840.6|12839.3|326
1595824500000|2020-07-27 04:35:00|12841.8|12840.9|12843.9|12843|12844.3|12843.1|12840.5|12839.6|297
1595824800000|2020-07-27 04:40:00|12843.8|12842.9|12839.7|12838.8|12844.4|12843.2|12838.5|12837.4|296
1595825100000|2020-07-27 04:45:00|12839.6|12838.7|12839.8|12838.9|12841.8|12840.9|12837.4|12836.5|305
1595825400000|2020-07-27 04:50:00|12839.7|12838.8|12839.7|12838.8|12841.3|12840.4|12838.7|12837.8|366
1595825700000|2020-07-27 04:55:00|12839.6|12838.7|12838.4|12837.5|12840.1|12839.2|12836.6|12835.7|334
1595826000000|2020-07-27 05:00:00|12838.5|12837.6|12834.6|12833.7|12838.6|12837.7|12834.5|12833.6|419
1595826300000|2020-07-27 05:05:00|12834.5|12833.6|12833.2|12831.7|12834.7|12833.8|12830.7|12829.5|515
1595826600000|2020-07-27 05:10:00|12833.3|12831.8|12830.7|12829.8|12833.7|12832.8|12830.3|12829|304
1595826900000|2020-07-27 05:15:00|12830.8|12829.9|12830.3|12829.4|12831.3|12830.4|12828.6|12827.3|323
1595827200000|2020-07-27 05:20:00|12830.1|12829.2|12831.7|12830.8|12834|12832.6|12828.6|12827.2|337
1595827500000|2020-07-27 05:25:00|12831.6|12830.7|12828.6|12827.7|12832.2|12831|12828|12826.9|266
1595827800000|2020-07-27 05:30:00|12828.8|12827.9|12829.9|12829|12831.4|12830.5|12828.8|12827.7|406
1595828100000|2020-07-27 05:35:00|12830|12829.1|12826.7|12825.8|12831|12830|12825.6|12824.7|325
1595828400000|2020-07-27 05:40:00|12826.4|12825.5|12824.7|12823.8|12826.4|12825.5|12824.5|12823.3|206
1595828700000|2020-07-27 05:45:00|12824.6|12823.7|12828.2|12827.3|12830|12829.1|12824.5|12823.6|405
1595829000000|2020-07-27 05:50:00|12828.3|12827.4|12823.8|12822.3|12829|12827.8|12821.8|12820.5|381
1595829300000|2020-07-27 05:55:00|12823.9|12822.4|12826.8|12825.3|12827.1|12826|12822.2|12821.3|391
1595829600000|2020-07-27 06:00:00|12826.6|12825.1|12829|12828.1|12829.7|12828.8|12825.8|12824.4|586
1595829900000|2020-07-27 06:05:00|12828.9|12828|12830.1|12829.2|12831.2|12830.3|12827.7|12826.6|464
1595830200000|2020-07-27 06:10:00|12830.2|12829.3|12821.9|12821|12831.1|12830.1|12821.6|12820.4|521
1595830500000|2020-07-27 06:15:00|12822|12821.1|12825.1|12824.2|12826.1|12825|12821.8|12820.7|383
1595830800000|2020-07-27 06:20:00|12825.2|12824.3|12830.8|12829.9|12833.2|12832.1|12825.2|12824.3|571
1595831100000|2020-07-27 06:25:00|12831|12829.5|12824.4|12822.9|12832.3|12831.1|12822.5|12821.4|552
1595831400000|2020-07-27 06:30:00|12824.7|12823.2|12828|12827.1|12829.2|12828.1|12823|12821.6|610
1595831700000|2020-07-27 06:35:00|12827.9|12827|12830.9|12830|12831.1|12830.2|12825.9|12824.6|524
1595832000000|2020-07-27 06:40:00|12831.1|12830.2|12832.8|12831.9|12836|12835.1|12830.8|12829.9|536
1595832300000|2020-07-27 06:45:00|12832.9|12832|12832.8|12831.9|12838.4|12837.3|12831.8|12830.9|561
1595832600000|2020-07-27 06:50:00|12832.9|12832|12831|12830.1|12833.4|12832.2|12829.9|12828.9|523
1595832900000|2020-07-27 06:55:00|12831.1|12830.2|12820.1|12819.2|12831.4|12830.5|12819.5|12818.6|680
1595833200000|2020-07-27 07:00:00|12820.4|12819.5|12817.7|12816.8|12826.7|12825.7|12817|12815.9|726
1595833500000|2020-07-27 07:05:00|12817.6|12816.7|12818.5|12817.6|12823.2|12822.1|12817.6|12816.7|774
1595833800000|2020-07-27 07:10:00|12818.8|12817.9|12826.5|12825.6|12828.9|12828|12818.8|12817.8|754
1595834100000|2020-07-27 07:15:00|12826.6|12825.7|12818.8|12817.3|12826.7|12825.8|12815.1|12813.7|763
1595834400000|2020-07-27 07:20:00|12818.7|12817.2|12820.9|12820|12824|12823.1|12816|12814.7|669
1595834700000|2020-07-27 07:25:00|12821.1|12819.6|12815.7|12814.8|12821.2|12820.2|12815.6|12814.5|608
1595835000000|2020-07-27 07:30:00|12815.6|12814.7|12817|12816.1|12818.4|12817.3|12814.8|12813.7|710
1595835300000|2020-07-27 07:35:00|12817.1|12816.2|12809.8|12808.9|12817.4|12816.4|12807.4|12806.3|893
1595835600000|2020-07-27 07:40:00|12809.7|12808.8|12817.6|12816.7|12819.3|12818.4|12808.8|12807.9|907
1595835900000|2020-07-27 07:45:00|12817.8|12816.9|12818.7|12817.8|12822.6|12821.5|12817.2|12816.3|695
1595836200000|2020-07-27 07:50:00|12818.8|12817.9|12823.1|12822.2|12824.4|12823.5|12818.7|12817.8|693
1595836500000|2020-07-27 07:55:00|12823.2|12822.3|12830.2|12828.7|12830.3|12829.4|12822|12820.9|754
1595836800000|2020-07-27 08:00:00|12830|12828.5|12837.2|12836.3|12842.7|12841.8|12829.8|12828.5|1067
1595837100000|2020-07-27 08:05:00|12837.1|12836.2|12833.2|12832.3|12837.6|12836.4|12828.1|12826.9|897
1595837400000|2020-07-27 08:10:00|12833.3|12832.4|12837.1|12836.2|12837.6|12836.4|12828.5|12827.3|836
1595837700000|2020-07-27 08:15:00|12837.6|12836.7|12837.1|12835.6|12838.8|12837.9|12832.8|12831.6|690
1595838000000|2020-07-27 08:20:00|12837|12835.5|12837.2|12836.3|12843|12841.7|12833.9|12832.6|770
1595838300000|2020-07-27 08:25:00|12837.1|12836.2|12835|12834.1|12837.8|12836.5|12831.8|12830.9|654
1595838600000|2020-07-27 08:30:00|12834.8|12833.9|12830.2|12829.3|12834.8|12833.9|12828.9|12827.4|603
1595838900000|2020-07-27 08:35:00|12830.5|12829.6|12835.1|12834.2|12839|12837.7|12830.3|12829|667
1595839200000|2020-07-27 08:40:00|12835.2|12834.3|12830.5|12829|12836.2|12835|12829|12828.1|628
1595839500000|2020-07-27 08:45:00|12830.4|12828.9|12830.5|12829.6|12832.4|12831.1|12826.8|12825.9|764
1595839800000|2020-07-27 08:50:00|12830.6|12829.7|12833.8|12832.9|12835|12833.8|12827.8|12826.8|758
1595840100000|2020-07-27 08:55:00|12833.7|12832.8|12839.9|12839|12840.8|12839.9|12832.9|12832|804
1595840400000|2020-07-27 09:00:00|12840|12839.1|12832.7|12831.8|12843.4|12842.5|12832.6|12831.6|795
1595840700000|2020-07-27 09:05:00|12832.8|12831.9|12836.9|12836|12837|12836.1|12830.2|12829.3|684
1595841000000|2020-07-27 09:10:00|12837|12836.1|12831.3|12830.4|12840.7|12839.5|12831.2|12830.3|788
1595841300000|2020-07-27 09:15:00|12831.2|12830.3|12831.9|12831|12834.5|12833.6|12830.2|12829.2|587
1595841600000|2020-07-27 09:20:00|12832|12831.1|12835.9|12835|12837.3|12836.4|12831.7|12830.8|562
1595841900000|2020-07-27 09:25:00|12836|12835.1|12841.1|12840.2|12842.3|12841.3|12835.1|12834.2|547
1595842200000|2020-07-27 09:30:00|12841|12840.1|12846.8|12845.9|12846.8|12845.9|12839.9|12839|613
1595842500000|2020-07-27 09:35:00|12846.7|12845.8|12849.2|12848.3|12850.4|12849.2|12844.7|12843.6|604
1595842800000|2020-07-27 09:40:00|12849.3|12848.4|12847.9|12847|12850.5|12849.2|12845.9|12844.4|371
1595843100000|2020-07-27 09:45:00|12848|12847.1|12840.9|12840|12848|12847.1|12839.4|12838.2|513
1595843400000|2020-07-27 09:50:00|12840.5|12839.6|12843|12842.1|12843.7|12842.8|12839.9|12839|580
1595843700000|2020-07-27 09:55:00|12842.9|12842|12846.4|12845.5|12848|12847.1|12841.8|12840.6|689
1595844000000|2020-07-27 10:00:00|12846.5|12845.6|12848.9|12848|12852.8|12851.9|12845.8|12844.7|663
1595844300000|2020-07-27 10:05:00|12849.6|12848.7|12845.5|12844.6|12851.1|12849.9|12845.4|12844.5|642
1595844600000|2020-07-27 10:10:00|12845.4|12844.5|12846|12845.1|12847.5|12846.6|12842.7|12841.8|523
1595844900000|2020-07-27 10:15:00|12845.9|12845|12856.3|12855.4|12856.8|12855.9|12844.7|12843.8|607
1595845200000|2020-07-27 10:20:00|12856.2|12855.3|12861.3|12859.8|12861.6|12860.7|12853.8|12852.8|732
1595845500000|2020-07-27 10:25:00|12861.4|12859.9|12868.7|12867.8|12869.2|12868.3|12855.1|12854.2|877
1595845800000|2020-07-27 10:30:00|12868.5|12867.6|12867|12866.1|12869.7|12868.6|12863.6|12862.7|784
1595846100000|2020-07-27 10:35:00|12867.5|12866.6|12865.7|12864.8|12868.8|12867.9|12865|12863.8|592
1595846400000|2020-07-27 10:40:00|12865.6|12864.7|12866.4|12864.9|12866.7|12865.7|12861.8|12860.6|653
1595846700000|2020-07-27 10:45:00|12866.2|12864.7|12872.4|12870.9|12873.4|12872.3|12865.7|12864.5|584
1595847000000|2020-07-27 10:50:00|12872|12871.1|12869.9|12869|12873.3|12872.1|12868.4|12867.5|535
1595847300000|2020-07-27 10:55:00|12869.8|12868.9|12871.5|12870|12871.5|12870.4|12865.6|12864.7|664
1595847600000|2020-07-27 11:00:00|12871.1|12870.2|12871.9|12871|12875.9|12875|12868.1|12866.8|690
1595847900000|2020-07-27 11:05:00|12872.1|12871.2|12867.5|12866.6|12873.8|12872.9|12865.6|12864.5|673
1595848200000|2020-07-27 11:10:00|12867.4|12866.5|12869.8|12868.9|12875|12873.8|12865.8|12864.6|734
1595848500000|2020-07-27 11:15:00|12869.9|12869|12873.8|12872.9|12875.1|12873.9|12869.8|12868.7|711
1595848800000|2020-07-27 11:20:00|12873.7|12872.8|12871.5|12870.6|12876|12875.1|12869.8|12868.7|606
1595849100000|2020-07-27 11:25:00|12871.4|12870.5|12876.4|12875.5|12876.8|12875.9|12870.5|12869.6|526
1595849400000|2020-07-27 11:30:00|12876.3|12875.4|12876.3|12875.4|12877.4|12876.5|12874.2|12873.2|554
1595849700000|2020-07-27 11:35:00|12876.2|12875.3|12861.2|12860.3|12878|12876.9|12861.1|12860.1|644
1595850000000|2020-07-27 11:40:00|12861.3|12860.4|12863.6|12862.7|12864|12863.1|12858.4|12857.3|630
1595850300000|2020-07-27 11:45:00|12863.7|12862.8|12859.4|12858.5|12864.3|12863.4|12858.2|12857.3|646
1595850600000|2020-07-27 11:50:00|12859.5|12858.6|12861.2|12860.3|12862.3|12861|12856.7|12855.8|605
1595850900000|2020-07-27 11:55:00|12861.3|12860.4|12873.3|12872.4|12874.3|12873.3|12856.3|12855.1|980
1595851200000|2020-07-27 12:00:00|12873.7|12872.8|12867.9|12867|12877.2|12875.9|12867.6|12866.6|914
1595851500000|2020-07-27 12:05:00|12868|12867.1|12864.7|12863.2|12871.5|12870.3|12863.8|12862.5|936
1595851800000|2020-07-27 12:10:00|12864.6|12863.1|12875.6|12874.7|12876.9|12875.9|12863.1|12862|940
1595852100000|2020-07-27 12:15:00|12875.7|12874.8|12857.2|12856.3|12876.5|12875.6|12856.7|12855.8|924
1595852400000|2020-07-27 12:20:00|12857.1|12856.2|12852.2|12851.3|12858.3|12857.4|12851.6|12850.7|985
1595852700000|2020-07-27 12:25:00|12852|12851.1|12854.9|12850.2|12858.9|12853|12847.3|12846.1|712
1595853000000|2020-07-27 12:30:00|12855.1|12850.6|12850.7|12849.2|12856.2|12852.3|12847.4|12846.4|851
1595853300000|2020-07-27 12:35:00|12850.8|12849.3|12848.3|12847.4|12850.8|12849.6|12842|12841.1|866
1595853600000|2020-07-27 12:40:00|12848.2|12847.3|12843.8|12842.9|12849.9|12848.9|12843.4|12842.3|714
1595853900000|2020-07-27 12:45:00|12844.1|12843.2|12850.5|12849.6|12851|12850|12842.2|12841.3|772
1595854200000|2020-07-27 12:50:00|12850.4|12849.5|12849.6|12848.7|12851|12849.9|12846.5|12845.6|736
1595854500000|2020-07-27 12:55:00|12849.7|12848.8|12854|12853.1|12855.5|12854.6|12848.5|12847.6|669
1595854800000|2020-07-27 13:00:00|12854.2|12853.3|12855.9|12855|12857.4|12856.5|12850.5|12849.6|732
1595855100000|2020-07-27 13:05:00|12855.8|12854.9|12854.2|12853.3|12858|12857|12852.3|12851.3|823
1595855400000|2020-07-27 13:10:00|12854.3|12853.4|12858.3|12857.4|12860.7|12859.4|12849.2|12848.3|870
1595855700000|2020-07-27 13:15:00|12858.2|12857.3|12860.1|12858.6|12860.9|12859.9|12854.3|12853.3|661
1595856000000|2020-07-27 13:20:00|12860.2|12858.7|12854.9|12854|12860.9|12859.7|12851.4|12850.5|727
1595856300000|2020-07-27 13:25:00|12855.1|12854.2|12856.6|12855.7|12859.4|12858.5|12852.5|12851.3|816
1595856600000|2020-07-27 13:30:00|12856.5|12855.6|12856.8|12855.9|12859|12858.1|12851|12850.1|869
1595856900000|2020-07-27 13:35:00|12856.9|12856|12854.4|12852.9|12858.8|12857.8|12851.4|12850.5|830
1595857200000|2020-07-27 13:40:00|12853.8|12853|12863.6|12862.7|12866.9|12866|12852.7|12851.4|970
1595857500000|2020-07-27 13:45:00|12863.7|12862.8|12867.3|12866.4|12869.9|12868.7|12863.4|12862.2|836
1595857800000|2020-07-27 13:50:00|12867.2|12866.3|12868.6|12867.7|12869.8|12868.5|12863.9|12863|839
1595858100000|2020-07-27 13:55:00|12868.5|12867.6|12873.6|12872.7|12875.2|12874.2|12868.1|12867.2|917
1595858400000|2020-07-27 14:00:00|12873.7|12872.8|12870.5|12869.6|12875.3|12874.4|12868.3|12867.4|966
1595858700000|2020-07-27 14:05:00|12870.4|12869.5|12871.7|12870.8|12871.9|12870.8|12866.7|12865.8|924
1595859000000|2020-07-27 14:10:00|12871.6|12870.7|12869|12868.1|12875.2|12874|12868|12867.1|799
1595859300000|2020-07-27 14:15:00|12869.1|12868.2|12867.2|12866.3|12872.4|12871.5|12866.9|12866|737
1595859600000|2020-07-27 14:20:00|12867.1|12866.2|12865.7|12864.8|12869.7|12868.7|12863.1|12862.2|728
1595859900000|2020-07-27 14:25:00|12865.9|12865|12871.5|12870|12872.5|12871|12863.8|12862.7|796
1595860200000|2020-07-27 14:30:00|12871.2|12870.3|12881.8|12880.9|12884.6|12883.7|12871.2|12869.8|927
1595860500000|2020-07-27 14:35:00|12881.9|12881|12884.9|12884|12884.9|12884|12877|12875.9|954
1595860800000|2020-07-27 14:40:00|12885.3|12884.4|12885.6|12884.7|12888|12887.1|12882|12881.1|853
1595861100000|2020-07-27 14:45:00|12885.4|12884.5|12883.8|12882.9|12888.6|12887.7|12882.3|12881.1|743
1595861400000|2020-07-27 14:50:00|12883.9|12883|12889.1|12887.6|12890.6|12889.7|12882.5|12881.5|828
1595861700000|2020-07-27 14:55:00|12889.2|12888.2|12897.8|12896.9|12903.3|12902.3|12889.2|12888.2|1084
1595862000000|2020-07-27 15:00:00|12897.7|12896.8|12892.5|12891.6|12901.3|12900.4|12891.2|12890.2|936
1595862300000|2020-07-27 15:05:00|12892.2|12891.3|12890.7|12889.8|12893.7|12892.6|12888|12887.1|614
1595862600000|2020-07-27 15:10:00|12890.5|12889.6|12886.9|12886|12892.4|12891.5|12886|12884.7|501
1595862900000|2020-07-27 15:15:00|12886.5|12885.6|12893.8|12892.9|12894.3|12893.4|12886.4|12885.5|579
1595863200000|2020-07-27 15:20:00|12893.9|12893|12888.3|12887.4|12895.9|12894.9|12886.9|12885.9|549
1595863500000|2020-07-27 15:25:00|12888.2|12887.3|12883.3|12882.4|12889.1|12888.2|12883.1|12881.9|601
1595863800000|2020-07-27 15:30:00|12883.2|12882.3|12883.8|12882.9|12886.7|12885.4|12882|12881.1|696
1595864100000|2020-07-27 15:35:00|12884|12883.1|12880|12879.1|12884|12883.1|12878.1|12877.2|694
1595864400000|2020-07-27 15:40:00|12879.9|12879|12881.3|12880.4|12882.4|12881.4|12878|12877.1|608
1595864700000|2020-07-27 15:45:00|12881.2|12880.3|12882.5|12881.6|12885.2|12884.3|12880.6|12879.7|623
1595865000000|2020-07-27 15:50:00|12882.3|12881.4|12884.5|12883.6|12884.5|12883.6|12876.9|12876|732
1595865300000|2020-07-27 15:55:00|12884.4|12883.5|12886.4|12885.5|12889.7|12888.8|12883.3|12882.4|673
1595865600000|2020-07-27 16:00:00|12886.5|12885.6|12879.7|12878.8|12887|12886.1|12878|12877.1|786
1595865900000|2020-07-27 16:05:00|12880.2|12879.3|12880.2|12878.7|12881.1|12880.1|12876|12875.1|749
1595866200000|2020-07-27 16:10:00|12879.9|12878.4|12874.5|12873.6|12880.9|12879.9|12872.9|12871.8|827
1595866500000|2020-07-27 16:15:00|12874.6|12873.7|12877.1|12875.6|12877.2|12876.2|12871.9|12870.7|788
1595866800000|2020-07-27 16:20:00|12876.7|12875.8|12878|12876.5|12878.7|12877.3|12875.4|12874.2|699
1595867100000|2020-07-27 16:25:00|12877.8|12877.1|12881.3|12880.4|12882.6|12881.7|12877.4|12876|526
1595867400000|2020-07-27 16:30:00|12881.1|12880.2|12877.3|12876.4|12885.5|12884.2|12876.6|12875.7|603
1595867700000|2020-07-27 16:35:00|12877.2|12876.3|12878.9|12878|12879.8|12878.7|12876|12875.1|627
1595868000000|2020-07-27 16:40:00|12879|12878.1|12879.4|12878.5|12881.4|12880.4|12878.7|12877.5|560
1595868300000|2020-07-27 16:45:00|12879.5|12878.6|12878|12877.1|12880.3|12879.2|12875.7|12874.8|567
1595868600000|2020-07-27 16:50:00|12877.9|12877|12876.1|12875.2|12879.2|12878.3|12875.8|12874.9|530
1595868900000|2020-07-27 16:55:00|12876.3|12875.4|12874|12873.1|12876.4|12875.5|12870.3|12869.4|636
1595869200000|2020-07-27 17:00:00|12874.2|12873.3|12880.7|12879.8|12881.4|12880.5|12873.9|12872.7|651
1595869500000|2020-07-27 17:05:00|12880.6|12879.7|12879.1|12878.2|12881.3|12880.4|12879.1|12877.9|441
1595869800000|2020-07-27 17:10:00|12879.2|12878.3|12877.6|12876.7|12879.4|12878.5|12877.2|12876.1|412
1595870100000|2020-07-27 17:15:00|12877.4|12876.5|12872.9|12872|12878|12876.9|12872.2|12871|468
1595870400000|2020-07-27 17:20:00|12873|12872.1|12873.6|12872.1|12874.4|12873.5|12871.9|12870.8|477
1595870700000|2020-07-27 17:25:00|12873.7|12872.2|12872.7|12871.8|12875|12874.1|12871.2|12870.3|374
1595871000000|2020-07-27 17:30:00|12873.2|12872.3|12872.1|12870.6|12874.1|12873.2|12870.9|12870|362
1595871300000|2020-07-27 17:35:00|12872|12870.5|12871.4|12870.5|12872.6|12871.3|12870.3|12869.4|364
1595871600000|2020-07-27 17:40:00|12871.6|12870.7|12869.2|12868.3|12872|12871.1|12868.4|12867.2|358
1595871900000|2020-07-27 17:45:00|12869.9|12869|12872.3|12871.4|12873.9|12872.5|12869.7|12868.4|280
1595872200000|2020-07-27 17:50:00|12872.2|12871.3|12872.3|12871.4|12873|12872.1|12870.5|12869.4|310
1595872500000|2020-07-27 17:55:00|12872.2|12871.3|12874.4|12873.5|12875.3|12874.4|12871.1|12870.1|289
1595872800000|2020-07-27 18:00:00|12875|12874.1|12873.7|12872.8|12877.6|12876.7|12873|12872.1|363
1595873100000|2020-07-27 18:05:00|12874|12873.1|12871.5|12870.6|12876.1|12875|12871.1|12870.2|309
1595873400000|2020-07-27 18:10:00|12871.6|12870.7|12873.2|12872.3|12873.8|12872.9|12870.9|12870|341
1595873700000|2020-07-27 18:15:00|12873.3|12872.4|12872.5|12871.6|12875.5|12874.6|12872.2|12871.3|378
1595874000000|2020-07-27 18:20:00|12872.4|12871.5|12875.3|12874.4|12876.8|12875.7|12871.2|12870.3|430
1595874300000|2020-07-27 18:25:00|12875.2|12874.3|12874.8|12873.9|12877.1|12875.8|12873.3|12872.4|348
1595874600000|2020-07-27 18:30:00|12874.7|12873.8|12874.1|12873.2|12876|12875.1|12873.1|12872.2|361
1595874900000|2020-07-27 18:35:00|12874.2|12873.3|12878.3|12877.4|12879.2|12878.3|12874.1|12873.2|296
1595875200000|2020-07-27 18:40:00|12878.4|12877.5|12878.2|12877.3|12879.1|12878|12876.3|12875.2|327
1595875500000|2020-07-27 18:45:00|12878.3|12877.4|12876.3|12875.4|12878.5|12877.6|12875.8|12874.7|334
1595875800000|2020-07-27 18:50:00|12876.4|12875.5|12874.6|12873.1|12878.9|12878|12873.6|12872.5|427
1595876100000|2020-07-27 18:55:00|12874.7|12873.2|12872.2|12871.3|12874.7|12873.3|12871.5|12870.6|565
1595876400000|2020-07-27 19:00:00|12872.3|12871.4|12875.3|12874.4|12876.4|12875.2|12871.4|12870.5|398
1595876700000|2020-07-27 19:05:00|12875.2|12874.3|12873|12872.1|12875.9|12875|12872.5|12871.2|442
1595877000000|2020-07-27 19:10:00|12873.2|12871.7|12869.5|12868|12874.4|12872.9|12869|12867.8|562
1595877300000|2020-07-27 19:15:00|12869.6|12868.1|12871.3|12870.4|12873.5|12872.5|12869.4|12868.1|622
1595877600000|2020-07-27 19:20:00|12871.2|12870.3|12873.2|12872.3|12875.3|12874.4|12870.9|12869.6|453
1595877900000|2020-07-27 19:25:00|12873.1|12872.2|12874.1|12873.2|12875.4|12874.3|12872|12870.8|554
1595878200000|2020-07-27 19:30:00|12874|12873.1|12877.1|12876.2|12878.5|12877.4|12873.9|12872.4|433
1595878500000|2020-07-27 19:35:00|12877.2|12876.3|12874.1|12873.2|12877.5|12876.4|12874.1|12873.2|371
1595878800000|2020-07-27 19:40:00|12874.4|12872.9|12871.1|12869.6|12874.8|12873.6|12870|12868.8|431
1595879100000|2020-07-27 19:45:00|12870.8|12869.9|12870.2|12869.3|12871.1|12870.2|12868.8|12867.8|272
1595879400000|2020-07-27 19:50:00|12870.1|12869.2|12869.8|12868.9|12871.3|12870.2|12868|12866.7|494
1595879700000|2020-07-27 19:55:00|12869.7|12868.8|12870.1|12869.2|12871.3|12870.4|12868.9|12867.7|405
1595880000000|2020-07-27 20:00:00|12869.7|12868.8|12869.1|12868.2|12870.3|12869.4|12867.7|12866.7|297
1595880300000|2020-07-27 20:05:00|12869.2|12868.3|12869.3|12867.8|12870.2|12869.3|12868.6|12867.3|213
1595880600000|2020-07-27 20:10:00|12869.4|12867.9|12868.6|12867.1|12869.8|12868.5|12867.8|12866.7|222
1595880900000|2020-07-27 20:15:00|12868.4|12866.9|12872.4|12871.5|12872.8|12871.9|12868.1|12866.8|228
1595881200000|2020-07-27 20:20:00|12872.5|12871.6|12875.7|12874.2|12876.1|12874.6|12871.4|12870.4|230
1595881500000|2020-07-27 20:25:00|12875.8|12874.3|12874.7|12873.2|12876.7|12875.4|12874|12872.5|191
1595881800000|2020-07-27 20:30:00|12874.6|12873.1|12875.1|12874.2|12875.6|12874.4|12873.7|12872.5|223
1595882100000|2020-07-27 20:35:00|12875.2|12874.3|12875.4|12874.5|12876|12874.8|12875|12874|117
1595882400000|2020-07-27 20:40:00|12875.5|12874.6|12877.1|12875.6|12877.7|12876.2|12874.5|12873.2|191
1595882700000|2020-07-27 20:45:00|12877.4|12875.9|12879.1|12877.6|12879.7|12878.2|12876.7|12875.2|212
1595883000000|2020-07-27 20:50:00|12879|12877.5|12879.9|12878.4|12880|12878.5|12878.5|12877.1|227
1595883300000|2020-07-27 20:55:00|12880|12878.5|12882.4|12880.9|12883.7|12881.2|12878.8|12877.3|319
1595883600000|2020-07-27 21:00:00|12883.4|12881.2|12893|12887.2|12893.1|12887.2|12883.1|12880|44
1595883900000|2020-07-27 21:05:00|12891.8|12884.8|12895|12888|12905.6|12898.6|12883.5|12876.5|384
1595884200000|2020-07-27 21:10:00|12894.5|12887.5|12892|12885|12895.8|12888.8|12886.1|12879.1|218
1595884500000|2020-07-27 21:15:00|12892.6|12885.6|12894.1|12887.1|12895.6|12888.6|12890|12883|169
1595884800000|2020-07-27 21:20:00|12893.8|12886.8|12887.7|12881.1|12896.4|12889.4|12886.7|12880|229
1595885100000|2020-07-27 21:25:00|12887.5|12880.6|12898.9|12891.9|12900|12893|12886.9|12880.2|366
1595885400000|2020-07-27 21:30:00|12898.4|12891.4|12896.7|12889.7|12900|12893|12896.4|12889.4|239
1595885700000|2020-07-27 21:35:00|12896.8|12889.8|12892.2|12885.2|12897.6|12890.6|12891.6|12884.6|789
1595886000000|2020-07-27 21:40:00|12892|12885|12888.3|12881.3|12892|12885|12881.8|12874.8|1286
1595886300000|2020-07-27 21:45:00|12887.9|12880.9|12890.1|12883.1|12890.8|12883.8|12885.9|12878.9|356
1595886600000|2020-07-27 21:50:00|12890.4|12883.4|12891.9|12884.9|12892.8|12885.8|12887|12880|325
1595886900000|2020-07-27 21:55:00|12891.6|12884.6|12888.8|12881.8|12893.7|12886.7|12887.4|12880.4|271
1595887200000|2020-07-27 22:00:00|12888.7|12881.7|12887.1|12880.1|12888.7|12882.1|12886.4|12879.7|534
1595887500000|2020-07-27 22:05:00|12887.5|12880.5|12888.9|12881.9|12889.2|12883.3|12885.8|12879.7|499
1595887800000|2020-07-27 22:10:00|12888.8|12881.8|12888.2|12885.9|12890.3|12886.7|12887.5|12880.6|466
1595888100000|2020-07-27 22:15:00|12888.7|12884.9|12888.7|12885.9|12890.8|12888.5|12887.9|12884.8|355
1595888400000|2020-07-27 22:20:00|12888.8|12886|12888.1|12886.6|12889.1|12887.4|12886.2|12884.2|403
1595888700000|2020-07-27 22:25:00|12888.9|12886.5|12888.6|12887.1|12889.2|12887.4|12886.6|12885.1|259
1595889000000|2020-07-27 22:30:00|12888.4|12886.9|12887.8|12886.3|12890.2|12888.5|12887.7|12885.5|247
1595889300000|2020-07-27 22:35:00|12888.2|12886|12888.2|12886.1|12889.7|12887.6|12887.3|12885.7|183
1595889600000|2020-07-27 22:40:00|12887.9|12886.4|12888.5|12887|12889.3|12887.5|12887.2|12885.4|186
1595889900000|2020-07-27 22:45:00|12888.8|12886.6|12889.1|12886.9|12889.7|12887.8|12887.3|12885.5|197
1595890200000|2020-07-27 22:50:00|12888.7|12887.2|12891.8|12890.3|12892.5|12891|12888.4|12886.6|295
1595890500000|2020-07-27 22:55:00|12891.9|12890.4|12892.7|12891.2|12893.5|12891.6|12891.3|12889.6|275
1595890800000|2020-07-27 23:00:00|12892.5|12891|12890.7|12889.2|12892.8|12891.3|12889.4|12887.4|328
1595891100000|2020-07-27 23:05:00|12890.6|12889.1|12885.3|12883.8|12890.8|12889.3|12884.3|12882.8|335
1595891400000|2020-07-27 23:10:00|12885.4|12883.9|12884.3|12882.8|12886.7|12885.2|12883.7|12882.2|204
1595891700000|2020-07-27 23:15:00|12884.4|12882.9|12880.4|12878.9|12884.5|12883|12880.3|12878.8|225
1595892000000|2020-07-27 23:20:00|12880.3|12878.8|12875.3|12873.8|12881.9|12880.4|12874.8|12873.3|363
1595892300000|2020-07-27 23:25:00|12875.2|12873.7|12874.3|12872.8|12875.6|12874.1|12871.3|12869.8|257
1595892600000|2020-07-27 23:30:00|12874.4|12872.9|12877.6|12876.1|12877.8|12876.3|12871.4|12869.9|315
1595892900000|2020-07-27 23:35:00|12877.8|12876.3|12878.6|12877.1|12881.4|12879.9|12877.2|12875.7|283
1595893200000|2020-07-27 23:40:00|12878.5|12877|12882.3|12880.8|12882.7|12881.2|12877.9|12876.6|283
1595893500000|2020-07-27 23:45:00|12882.2|12880.7|12885.9|12884.4|12886.5|12885|12881.4|12879.9|349
1595893800000|2020-07-27 23:50:00|12886|12884.5|12886.1|12884.6|12888.6|12887.1|12883.9|12882.4|298
1595894100000|2020-07-27 23:55:00|12886.2|12884.7|12889|12887.5|12889.9|12888.4|12885.7|12884.2|350
1595894400000|2020-07-28 00:00:00|12889.1|12887.6|12888.8|12887.3|12889.8|12888.3|12883.7|12882.2|576
1595894700000|2020-07-28 00:05:00|12888.9|12887.4|12890.2|12888.7|12890.8|12889.5|12886|12884.9|383
1595895000000|2020-07-28 00:10:00|12890.3|12888.8|12892.3|12890.8|12893.6|12892.4|12888.5|12887|407
1595895300000|2020-07-28 00:15:00|12892.4|12890.9|12887.5|12886|12892.4|12890.9|12886.5|12885|436
1595895600000|2020-07-28 00:20:00|12887.6|12886.1|12887.5|12886|12888.6|12887.3|12885.4|12884|391
1595895900000|2020-07-28 00:25:00|12887.4|12885.9|12884.2|12882.7|12887.4|12885.9|12882.8|12881.5|297
1595896200000|2020-07-28 00:30:00|12884.1|12882.6|12881.9|12880.4|12884.2|12882.7|12881.3|12879.8|306
1595896500000|2020-07-28 00:35:00|12882|12880.5|12879.4|12877.9|12882|12880.5|12878.3|12876.8|298
1595896800000|2020-07-28 00:40:00|12879.3|12877.8|12881|12879.5|12882.9|12881.6|12879.3|12877.8|329
1595897100000|2020-07-28 00:45:00|12880.7|12879.2|12887.4|12885.9|12888.2|12886.7|12880.3|12878.8|362
1595897400000|2020-07-28 00:50:00|12887.5|12886|12888|12886.5|12890.9|12889.4|12886.6|12885.2|517
1595897700000|2020-07-28 00:55:00|12887.9|12886.4|12885|12883.5|12888|12886.5|12884.6|12883.5|362
1595898000000|2020-07-28 01:00:00|12884.7|12883.2|12888.2|12887.3|12891|12889.7|12883.8|12882.3|517
1595898300000|2020-07-28 01:05:00|12888.3|12887.4|12894.1|12892.6|12894.8|12893.3|12887.4|12886.2|456
1595898600000|2020-07-28 01:10:00|12894.3|12892.8|12895.8|12894.3|12896.2|12894.9|12892.5|12891.3|521
1595898900000|2020-07-28 01:15:00|12895.9|12894.4|12903|12901.5|12904.6|12903.1|12895.5|12894|657
1595899200000|2020-07-28 01:20:00|12903.1|12901.6|12898.6|12897.1|12905.4|12903.9|12898.3|12896.9|574
1595899500000|2020-07-28 01:25:00|12898.5|12897|12899.5|12898|12901.2|12900|12895.7|12894.5|551
1595899800000|2020-07-28 01:30:00|12899.4|12897.9|12893.6|12892.1|12900.2|12898.7|12892.7|12891.2|595
1595900100000|2020-07-28 01:35:00|12893.5|12892|12888.4|12886.9|12894.1|12892.6|12886.5|12885|533
1595900400000|2020-07-28 01:40:00|12888.3|12886.8|12889.1|12887.6|12891.3|12889.8|12887.3|12885.8|425
1595900700000|2020-07-28 01:45:00|12889|12887.5|12887.4|12885.9|12890.9|12889.8|12885.8|12884.5|373
1595901000000|2020-07-28 01:50:00|12887.3|12885.8|12889.8|12888.3|12889.9|12888.7|12886.6|12885.1|338
1595901300000|2020-07-28 01:55:00|12889.7|12888.2|12887.2|12885.7|12890.9|12889.4|12886.9|12885.5|344
1595901600000|2020-07-28 02:00:00|12887.5|12886|12888.1|12886.6|12892.5|12891.2|12886.9|12885.9|452
1595901900000|2020-07-28 02:05:00|12888|12886.5|12886.2|12885.3|12888.7|12887.6|12885.8|12884.4|402
1595902200000|2020-07-28 02:10:00|12886.3|12885.4|12884.9|12883.4|12887.1|12885.6|12883.9|12882.4|410
1595902500000|2020-07-28 02:15:00|12884.8|12883.3|12890.5|12889|12891.2|12889.8|12884.8|12883.3|312
1595902800000|2020-07-28 02:20:00|12890.9|12889.4|12891.6|12890.1|12892.7|12891.5|12888.5|12887.2|419
1595903100000|2020-07-28 02:25:00|12891.7|12890.2|12893.7|12892.2|12894.7|12893.5|12890.2|12889|336
1595903400000|2020-07-28 02:30:00|12893.6|12892.1|12895.1|12893.6|12895.9|12894.4|12891|12889.5|311
1595903700000|2020-07-28 02:35:00|12895.2|12893.7|12893.3|12891.8|12897.5|12896.2|12891|12889.8|497
1595904000000|2020-07-28 02:40:00|12893.2|12891.7|12889.9|12888.4|12893.8|12892.3|12889.7|12888.2|451
1595904300000|2020-07-28 02:45:00|12890|12888.5|12885.1|12883.6|12890|12888.5|12884.6|12883.1|362
1595904600000|2020-07-28 02:50:00|12885.2|12883.7|12880.5|12879|12885.6|12884.1|12879.9|12878.9|525
1595904900000|2020-07-28 02:55:00|12880.6|12879.1|12878.7|12877.2|12881.6|12880.3|12874.9|12873.6|605
1595905200000|2020-07-28 03:00:00|12879.2|12877.7|12866.9|12865.4|12880.4|12879.2|12865.9|12864.2|613
1595905500000|2020-07-28 03:05:00|12867.3|12865.8|12862.3|12860.8|12868.6|12867.1|12855.1|12853.6|1122
1595905800000|2020-07-28 03:10:00|12862.2|12860.7|12860.4|12858.9|12866.3|12864.8|12858.4|12856.9|876
1595906100000|2020-07-28 03:15:00|12860.3|12858.8|12858.3|12856.8|12860.4|12858.9|12854.9|12853.4|764
1595906400000|2020-07-28 03:20:00|12858.2|12856.7|12860.1|12858.6|12861.8|12860.3|12857.1|12855.6|612
1595906700000|2020-07-28 03:25:00|12860|12858.5|12862.2|12860.7|12863|12861.7|12857.4|12856.1|512
1595907000000|2020-07-28 03:30:00|12862.4|12860.9|12866.7|12865.2|12866.7|12865.2|12861.3|12860.2|498
1595907300000|2020-07-28 03:35:00|12866.6|12865.1|12861.7|12860.2|12867.7|12866.2|12861.6|12860.1|444
1595907600000|2020-07-28 03:40:00|12861.6|12860.1|12861|12859.5|12864.6|12863.4|12858.9|12857.6|457
1595907900000|2020-07-28 03:45:00|12860.9|12859.4|12856.1|12854.6|12862.4|12861.1|12855.7|12854.5|556
1595908200000|2020-07-28 03:50:00|12856.2|12854.7|12848.2|12846.7|12859.5|12858.3|12847.4|12845.9|709
1595908500000|2020-07-28 03:55:00|12848.3|12846.8|12854.4|12852.9|12855.1|12853.6|12846.8|12845.3|802
1595908800000|2020-07-28 04:00:00|12854.3|12852.8|12854.5|12853|12856.6|12855.1|12851.9|12850.4|651
1595909100000|2020-07-28 04:05:00|12854.6|12853.1|12855|12853.5|12856.7|12855.2|12851.7|12850.2|608
1595909400000|2020-07-28 04:10:00|12854.9|12853.4|12851.3|12849.8|12855.7|12854.2|12850.5|12849.4|583
1595909700000|2020-07-28 04:15:00|12851.2|12849.7|12850.7|12849.2|12852.8|12851.6|12848.4|12846.9|626
1595910000000|2020-07-28 04:20:00|12850.6|12849.1|12850.3|12848.8|12851.8|12850.3|12848.1|12846.9|526
1595910300000|2020-07-28 04:25:00|12850.2|12848.7|12853|12851.5|12853.7|12852.5|12850.2|12848.7|490
1595910600000|2020-07-28 04:30:00|12852.9|12851.4|12856.6|12855.1|12857.2|12855.8|12851.1|12849.7|467
1595910900000|2020-07-28 04:35:00|12856.5|12855|12857.7|12856.2|12858.3|12857.3|12854.1|12852.7|535
1595911200000|2020-07-28 04:40:00|12857.8|12856.3|12857.5|12856|12859.6|12858.1|12856.3|12854.9|533
1595911500000|2020-07-28 04:45:00|12857.6|12856.1|12857.1|12856.2|12858.3|12856.9|12855.8|12854.6|298
1595911800000|2020-07-28 04:50:00|12856.9|12856|12858.4|12856.9|12859.9|12858.4|12856.9|12855.9|392
1595912100000|2020-07-28 04:55:00|12858.3|12857.4|12857.4|12855.9|12860.3|12858.8|12857.2|12855.7|274
1595912400000|2020-07-28 05:00:00|12857.6|12856.1|12856.9|12856|12860.5|12859.3|12856.9|12855.5|309
1595912700000|2020-07-28 05:05:00|12857.3|12855.8|12857.6|12856.1|12857.8|12856.3|12854.1|12852.9|460
1595913000000|2020-07-28 05:10:00|12857.5|12856|12859.2|12857.7|12860.8|12859.4|12857.5|12856|414
1595913300000|2020-07-28 05:15:00|12859.3|12857.8|12857.2|12856.3|12860.6|12859.1|12856.9|12855.6|300
1595913600000|2020-07-28 05:20:00|12857.3|12856.4|12848.5|12847|12857.8|12856.7|12847.3|12846|450
1595913900000|2020-07-28 05:25:00|12849|12847.5|12847.1|12846.2|12849.8|12848.3|12846.9|12845.8|454
1595914200000|2020-07-28 05:30:00|12847|12846.1|12852.5|12851|12852.6|12851.1|12845.4|12844.2|555
1595914500000|2020-07-28 05:35:00|12852.6|12851.1|12855.3|12854.4|12857.4|12856.3|12851.6|12850.1|409
1595914800000|2020-07-28 05:40:00|12855.2|12854.3|12848.9|12847.4|12855.6|12854.4|12846.9|12845.8|466
1595915100000|2020-07-28 05:45:00|12848.5|12847|12855.4|12854.5|12856.5|12855.4|12847.9|12846.7|563
1595915400000|2020-07-28 05:50:00|12855.5|12854.6|12858.6|12857.1|12860.4|12859.1|12853.8|12852.6|422
1595915700000|2020-07-28 05:55:00|12858.9|12857.4|12861.5|12860|12862.2|12860.7|12856.3|12855.3|482
1595916000000|2020-07-28 06:00:00|12861.7|12860.2|12864.5|12863|12866.6|12865.1|12861.7|12860.2|617
1595916300000|2020-07-28 06:05:00|12864.6|12863.1|12868|12866.5|12869.5|12868|12862.7|12861.2|442
1595916600000|2020-07-28 06:10:00|12867.9|12866.4|12864.4|12862.9|12869.3|12868|12858.6|12857.4|568
1595916900000|2020-07-28 06:15:00|12864.3|12862.8|12865.4|12864.5|12867.5|12866.5|12861.2|12860|501
1595917200000|2020-07-28 06:20:00|12865.8|12864.9|12860.3|12858.8|12869.5|12868.5|12860|12858.8|519
1595917500000|2020-07-28 06:25:00|12859.9|12859|12860.7|12859.8|12861.6|12860.7|12855.8|12854.3|546
1595917800000|2020-07-28 06:30:00|12861.4|12859.9|12866.9|12865.4|12867.5|12866.4|12860.5|12859.3|660
1595918100000|2020-07-28 06:35:00|12866.6|12865.1|12863.3|12861.8|12867.3|12866.4|12861.6|12860.2|663
1595918400000|2020-07-28 06:40:00|12863.1|12861.6|12866.3|12865.4|12867|12866.1|12861.2|12860.1|663
1595918700000|2020-07-28 06:45:00|12866.2|12865.3|12866.2|12865.3|12871.6|12870.7|12864.5|12863.3|511
1595919000000|2020-07-28 06:50:00|12866.1|12865.2|12865|12864.1|12867.5|12866.5|12862.8|12861.8|483
1595919300000|2020-07-28 06:55:00|12865.1|12864.2|12865.6|12864.1|12869.2|12868.1|12863.9|12863|466
1595919600000|2020-07-28 07:00:00|12864.7|12863.8|12871.9|12871|12872.4|12871.3|12864.4|12862.9|734
1595919900000|2020-07-28 07:05:00|12871.4|12870.5|12866.9|12866|12872.5|12871.6|12866.8|12865.6|747
1595920200000|2020-07-28 07:10:00|12866.8|12865.9|12869.3|12868.4|12873.4|12872.2|12865.8|12864.8|741
1595920500000|2020-07-28 07:15:00|12869.2|12868.3|12868|12867.1|12874.3|12873.2|12867.7|12866.5|680
1595920800000|2020-07-28 07:20:00|12868.1|12867.2|12867.8|12866.3|12871.6|12870.4|12864.8|12863.7|680
1595921100000|2020-07-28 07:25:00|12867.7|12866.2|12864.5|12863.6|12869.7|12868.8|12864.2|12863.3|662
1595921400000|2020-07-28 07:30:00|12864.8|12863.3|12851.2|12850.3|12865.3|12864.1|12850.7|12849.7|953
1595921700000|2020-07-28 07:35:00|12851|12850.1|12842.9|12842|12851.8|12850.6|12842.2|12841.2|1094
1595922000000|2020-07-28 07:40:00|12842.8|12841.9|12846.3|12845.4|12847.3|12846.1|12838.6|12837.7|948
1595922300000|2020-07-28 07:45:00|12846.7|12845.8|12852.3|12850.8|12853.1|12852.2|12843.7|12842.5|706
1595922600000|2020-07-28 07:50:00|12852.4|12850.9|12849.4|12848.5|12854.1|12853|12847.5|12846.3|709
1595922900000|2020-07-28 07:55:00|12849.5|12848.6|12851.1|12849.6|12854.2|12853|12846.9|12846|818
1595923200000|2020-07-28 08:00:00|12851.6|12850.1|12855.6|12854.1|12859.1|12858.2|12850.2|12848.9|764
1595923500000|2020-07-28 08:05:00|12855.7|12854.2|12846.1|12845.2|12858.5|12857.4|12845.6|12844.5|963
1595923800000|2020-07-28 08:10:00|12846|12845.1|12858.7|12857.8|12859.7|12858.2|12845.2|12844|837
1595924100000|2020-07-28 08:15:00|12859.1|12857.6|12857.4|12855.9|12861.8|12860.9|12856|12854.8|665
1595924400000|2020-07-28 08:20:00|12857.5|12856|12851.7|12850.2|12858.1|12856.9|12849.4|12848.4|751
1595924700000|2020-07-28 08:25:00|12851.8|12850.3|12855.5|12854|12857.8|12856.7|12845.3|12844|781
1595925000000|2020-07-28 08:30:00|12855.9|12854.4|12863.1|12861.6|12863.7|12862.3|12852.7|12851.4|658
1595925300000|2020-07-28 08:35:00|12863.3|12861.8|12866.1|12864.6|12866.2|12865.1|12859.5|12858|603
1595925600000|2020-07-28 08:40:00|12866.2|12864.7|12860|12859.1|12868.1|12866.8|12859.1|12857.9|511
1595925900000|2020-07-28 08:45:00|12860.3|12858.8|12866.9|12865.4|12868.4|12867.4|12859.8|12858.7|599
1595926200000|2020-07-28 08:50:00|12866.6|12865.1|12872.9|12872|12873.2|12872|12866.5|12865.1|582
1595926500000|2020-07-28 08:55:00|12873.3|12871.8|12880.1|12879.2|12881.8|12880.9|12872.8|12871.6|849
1595926800000|2020-07-28 09:00:00|12880.2|12879.3|12879.8|12878.9|12884.8|12883.9|12879.4|12878.2|703
1595927100000|2020-07-28 09:05:00|12879.9|12879|12873.8|12872.3|12881|12879.8|12872.1|12870.9|617
1595927400000|2020-07-28 09:10:00|12873.7|12872.8|12875.9|12875|12880|12879|12873|12871.8|563
1595927700000|2020-07-28 09:15:00|12875.7|12874.8|12881.9|12881|12882.3|12881.2|12874.7|12873.5|579
1595928000000|2020-07-28 09:20:00|12882|12881.1|12883.4|12882.5|12883.9|12883|12878.5|12877|584
1595928300000|2020-07-28 09:25:00|12883.3|12882.4|12881.1|12880.2|12884.2|12883.2|12876.5|12875|626
1595928600000|2020-07-28 09:30:00|12881|12880.1|12883.8|12882.9|12889.1|12887.9|12880.4|12879|715
1595928900000|2020-07-28 09:35:00|12883.7|12882.8|12882.5|12881|12886.3|12885.4|12881.1|12880.2|531
1595929200000|2020-07-28 09:40:00|12882.3|12881.4|12881.1|12879.6|12884.6|12883.7|12880.2|12879.1|494
1595929500000|2020-07-28 09:45:00|12881|12879.5|12883|12881.5|12886.4|12884.9|12879.6|12878.4|560
1595929800000|2020-07-28 09:50:00|12883.1|12881.6|12878.1|12876.6|12883.6|12882.7|12874.8|12873.5|607
1595930100000|2020-07-28 09:55:00|12878|12876.5|12873|12872.1|12878.8|12877.4|12871.7|12870.6|658
1595930400000|2020-07-28 10:00:00|12872.9|12872|12881.5|12880|12881.7|12880.3|12872.3|12871.1|603
1595930700000|2020-07-28 10:05:00|12881.1|12880.2|12876.1|12874.6|12881.6|12880.2|12870.7|12869.5|671
1595931000000|2020-07-28 10:10:00|12876.2|12874.7|12874|12872.5|12880.1|12879.1|12873.8|12872.5|672
1595931300000|2020-07-28 10:15:00|12873.1|12871.6|12870|12869.1|12873.3|12872|12867.9|12866.8|672
1595931600000|2020-07-28 10:20:00|12870.2|12868.7|12873.5|12872|12875.4|12874.5|12867.6|12866.3|590
1595931900000|2020-07-28 10:25:00|12873.4|12871.9|12878.4|12877.5|12881.2|12880.1|12873.1|12871.6|559
1595932200000|2020-07-28 10:30:00|12878.5|12877.6|12875.8|12874.3|12879|12877.7|12873.8|12872.7|414
1595932500000|2020-07-28 10:35:00|12875.7|12874.2|12879.2|12877.7|12879.8|12878.8|12874|12872.9|463
1595932800000|2020-07-28 10:40:00|12879.1|12877.6|12881|12880.1|12884.8|12883.9|12876.8|12875.3|523
1595933100000|2020-07-28 10:45:00|12881.4|12880.5|12888.3|12886.8|12888.3|12887.2|12880.5|12879.6|539
1595933400000|2020-07-28 10:50:00|12888.4|12886.9|12881.3|12880.4|12889.3|12888.1|12881.3|12880.1|542
1595933700000|2020-07-28 10:55:00|12881.5|12880.6|12881.7|12880.8|12882.1|12880.9|12876.9|12876|464
1595934000000|2020-07-28 11:00:00|12881.6|12880.7|12886.4|12885.5|12886.9|12885.9|12881.5|12880.1|544
1595934300000|2020-07-28 11:05:00|12886.3|12885.4|12882|12880.5|12888.3|12887.3|12880.9|12879.5|587
1595934600000|2020-07-28 11:10:00|12881.9|12880.4|12882.2|12880.7|12882.2|12880.9|12874.7|12873.4|446
1595934900000|2020-07-28 11:15:00|12881.9|12881|12874.3|12872.8|12882.4|12881.3|12870.7|12869.8|600
1595935200000|2020-07-28 11:20:00|12874.2|12872.7|12881.8|12880.3|12882.4|12881.2|12872.8|12871.3|595
1595935500000|2020-07-28 11:25:00|12881.3|12880.4|12884.1|12883.2|12886.2|12884.7|12877.7|12876.3|493
1595935800000|2020-07-28 11:30:00|12884.2|12883.3|12885.9|12885|12887.4|12886.3|12883.1|12882.2|633
1595936100000|2020-07-28 11:35:00|12886|12885.1|12880.9|12879.4|12886|12885.1|12879|12877.8|828
1595936400000|2020-07-28 11:40:00|12881|12879.5|12874.8|12873.9|12881.3|12880.2|12874.7|12873.2|695
1595936700000|2020-07-28 11:45:00|12874.7|12873.8|12866.6|12865.1|12875.1|12873.8|12865.8|12864.9|812
1595937000000|2020-07-28 11:50:00|12866.3|12865.4|12870.1|12868.6|12873.1|12872|12866.3|12865.2|619
1595937300000|2020-07-28 11:55:00|12870.2|12868.7|12863.9|12863|12873.3|12872.1|12860.5|12859.3|818
1595937600000|2020-07-28 12:00:00|12864|12863.1|12875|12873.5|12876.3|12875|12862.7|12861.6|852
1595937900000|2020-07-28 12:05:00|12874.9|12873.4|12872.2|12871.3|12878.2|12877|12870.1|12868.9|721
1595938200000|2020-07-28 12:10:00|12872.6|12871.7|12880.6|12879.7|12881.6|12880.7|12871.5|12870.1|759
1595938500000|2020-07-28 12:15:00|12881.3|12880.4|12883.1|12882.2|12884.9|12883.7|12880.6|12879.6|651
1595938800000|2020-07-28 12:20:00|12883|12881.5|12888.7|12887.2|12889|12887.8|12880.1|12879.1|469
1595939100000|2020-07-28 12:25:00|12888.8|12887.3|12890.4|12889.5|12892|12890.5|12884.3|12883.4|691
1595939400000|2020-07-28 12:30:00|12890.5|12889.6|12887.2|12886.3|12893|12891.9|12886.1|12884.8|634
1595939700000|2020-07-28 12:35:00|12887.4|12886.5|12890.2|12889.3|12890.8|12889.7|12882.9|12882|575
1595940000000|2020-07-28 12:40:00|12890.3|12889.4|12890.9|12890|12895.7|12894.7|12889.8|12888.9|660
1595940300000|2020-07-28 12:45:00|12891.3|12890.4|12891.9|12890.4|12891.9|12890.8|12887.5|12886.6|643
1595940600000|2020-07-28 12:50:00|12891.7|12890.8|12892.2|12890.7|12893.8|12892.9|12889|12888|483
1595940900000|2020-07-28 12:55:00|12891.8|12890.9|12886.9|12885.4|12891.9|12890.9|12883.5|12882.2|641
1595941200000|2020-07-28 13:00:00|12887|12885.5|12883|12882.1|12887.1|12885.6|12877.6|12876.7|823
1595941500000|2020-07-28 13:05:00|12882.9|12882|12879.2|12878.3|12883.3|12882.2|12874.7|12873.6|781
1595941800000|2020-07-28 13:10:00|12879.1|12878.2|12881.7|12880.8|12883|12882.1|12876.5|12875.6|666
1595942100000|2020-07-28 13:15:00|12882.4|12880.9|12888.5|12887.6|12889.8|12888.9|12879.3|12878.3|617
1595942400000|2020-07-28 13:20:00|12888.4|12887.5|12892.4|12891.5|12892.4|12891.5|12887.7|12886.8|545
1595942700000|2020-07-28 13:25:00|12892.5|12891.6|12892.1|12890.6|12894.8|12893.6|12888.8|12887.7|649
1595943000000|2020-07-28 13:30:00|12892.3|12890.8|12898.2|12897.3|12910.3|12908.8|12892|12890.5|1549
1595943300000|2020-07-28 13:35:00|12898.4|12896.9|12888.8|12887.3|12903.2|12901.7|12887|12885.5|1256
1595943600000|2020-07-28 13:40:00|12888.7|12887.2|12902.6|12901.1|12904|12902.5|12888.6|12887.1|1001
1595943900000|2020-07-28 13:45:00|12902.5|12901|12923.1|12921.6|12924|12922.5|12901.2|12899.8|1139
1595944200000|2020-07-28 13:50:00|12923.2|12921.7|12916.4|12914.9|12931.6|12930.1|12915.6|12914.1|1179
1595944500000|2020-07-28 13:55:00|12916.8|12915.3|12920.1|12918.6|12922.6|12921.1|12915.1|12913.6|872
1595944800000|2020-07-28 14:00:00|12920.4|12918.9|12920.7|12919.2|12927.2|12925.9|12917.6|12915.5|1149
1595945100000|2020-07-28 14:05:00|12920.6|12919.1|12920.4|12918.9|12923.8|12922.3|12915.4|12913.9|1010
1595945400000|2020-07-28 14:10:00|12920.5|12919|12930.8|12929.3|12932.4|12931|12920.5|12919|1093
1595945700000|2020-07-28 14:15:00|12931|12929.5|12931.1|12929.6|12934.3|12933.1|12927.7|12926.4|1097
1595946000000|2020-07-28 14:20:00|12931.5|12930|12924.7|12923.2|12933.2|12931.9|12921.8|12920.6|1048
1595946300000|2020-07-28 14:25:00|12924.5|12923|12918.3|12917.4|12927.8|12926.4|12917.5|12916.6|1052
1595946600000|2020-07-28 14:30:00|12918.2|12917.3|12913.3|12911.8|12920.3|12918.8|12912.9|12911.7|1058
1595946900000|2020-07-28 14:35:00|12913.4|12911.9|12916.1|12914.6|12920.2|12918.9|12911.7|12910.7|924
1595947200000|2020-07-28 14:40:00|12916|12914.5|12919.3|12918.4|12924|12922.9|12915.7|12914.3|890
1595947500000|2020-07-28 14:45:00|12919.2|12918.3|12924.4|12922.9|12925.5|12924.6|12917.1|12916|912
1595947800000|2020-07-28 14:50:00|12924.3|12923.4|12929.6|12928.7|12930.2|12929.3|12923.5|12922.1|1108
1595948100000|2020-07-28 14:55:00|12929.8|12928.9|12947|12945.5|12947.8|12946.9|12929.8|12928.7|1522
1595948400000|2020-07-28 15:00:00|12946.5|12945.6|12937.1|12936.2|12947.6|12946.2|12936.9|12935.4|1157
1595948700000|2020-07-28 15:05:00|12936.8|12935.9|12933.8|12932.9|12937.7|12936.4|12932.2|12931.3|795
1595949000000|2020-07-28 15:10:00|12934.1|12933.2|12936|12934.5|12938.7|12937.8|12930|12929|742
1595949300000|2020-07-28 15:15:00|12935.7|12934.2|12931.6|12930.1|12937.3|12935.9|12931|12929.8|740
1595949600000|2020-07-28 15:20:00|12931.5|12930|12930.7|12929.2|12933.7|12932.4|12929.1|12927.9|635
1595949900000|2020-07-28 15:25:00|12930.6|12929.1|12931.1|12930.2|12932.3|12931.3|12928.5|12927.3|642
1595950200000|2020-07-28 15:30:00|12931|12930.1|12939.1|12937.6|12939.3|12938|12929.9|12929|758
1595950500000|2020-07-28 15:35:00|12938.9|12938|12939.3|12938.4|12942.8|12941.9|12938.3|12937.4|828
1595950800000|2020-07-28 15:40:00|12939.4|12938.5|12942.3|12941.4|12945.8|12944.6|12939.1|12937.6|702
1595951100000|2020-07-28 15:45:00|12942.2|12941.3|12937.6|12936.7|12943|12941.8|12935.9|12934.8|618
1595951400000|2020-07-28 15:50:00|12937.5|12936.6|12945.4|12944.5|12945.5|12944.6|12937.2|12936.2|617
1595951700000|2020-07-28 15:55:00|12945.5|12944.6|12949.1|12948.2|12949.2|12948.3|12942.6|12941.7|672
1595952000000|2020-07-28 16:00:00|12949.2|12948.3|12947.5|12946.6|12951.3|12950.4|12947|12945.5|755
1595952300000|2020-07-28 16:05:00|12947.8|12946.3|12945.6|12944.7|12947.8|12946.5|12942.3|12941.2|691
1595952600000|2020-07-28 16:10:00|12945.5|12944.6|12942.3|12941.4|12946.9|12946|12942.1|12941.1|535
1595952900000|2020-07-28 16:15:00|12942.4|12941.5|12940.2|12939.3|12946.9|12945.6|12940.2|12939|585
1595953200000|2020-07-28 16:20:00|12940.1|12939.2|12942.5|12941|12944.3|12943.1|12937.8|12936.7|556
1595953500000|2020-07-28 16:25:00|12942.4|12940.9|12943.6|12942.1|12943.7|12942.6|12941|12939.8|447
1595953800000|2020-07-28 16:30:00|12943.5|12942|12942.3|12941.4|12943.9|12942.9|12940.4|12939.3|489
1595954100000|2020-07-28 16:35:00|12942.9|12942|12947.3|12946.4|12948.8|12947.9|12942.9|12942|473
1595954400000|2020-07-28 16:40:00|12947.4|12946.5|12940.3|12938.8|12948.1|12947.2|12940|12938.8|491
1595954700000|2020-07-28 16:45:00|12940|12939.1|12944.5|12943.6|12945.5|12944.2|12939.7|12938.8|380
1595955000000|2020-07-28 16:50:00|12944.6|12943.7|12948.1|12946.6|12951|12949.8|12943.6|12942.5|584
1595955300000|2020-07-28 16:55:00|12948.2|12946.7|12948.4|12947.5|12950.3|12948.8|12946.8|12945.9|622
1595955600000|2020-07-28 17:00:00|12948.5|12947.6|12946.3|12945.4|12948.5|12947.6|12943.8|12942.8|352
1595955900000|2020-07-28 17:05:00|12946.2|12945.3|12951.9|12950.4|12952.5|12951.3|12946|12944.8|422
1595956200000|2020-07-28 17:10:00|12952|12950.5|12948.8|12947.9|12953.3|12952.3|12948.8|12947.9|534
1595956500000|2020-07-28 17:15:00|12948.2|12947.3|12946.3|12945.4|12950.4|12949.1|12944|12942.5|448
1595956800000|2020-07-28 17:20:00|12946.2|12945.3|12942.8|12941.9|12948.4|12946.9|12942.1|12941|482
1595957100000|2020-07-28 17:25:00|12942.9|12942|12941.5|12940|12942.9|12942|12940.5|12939.5|409
1595957400000|2020-07-28 17:30:00|12941.2|12940.3|12944.2|12943.3|12944.2|12943.3|12940.6|12939.7|389
1595957700000|2020-07-28 17:35:00|12944.1|12943.2|12946.8|12945.3|12946.9|12945.7|12942.7|12941.6|348
1595958000000|2020-07-28 17:40:00|12947|12946.1|12948.2|12947.3|12948.5|12947.3|12945.7|12944.6|356
1595958300000|2020-07-28 17:45:00|12948|12947.1|12950.1|12949.2|12951|12950.1|12947.7|12946.6|404
1595958600000|2020-07-28 17:50:00|12950.2|12949.3|12950.3|12948.8|12952|12951.1|12949.3|12948.4|348
1595958900000|2020-07-28 17:55:00|12950.2|12948.7|12949.1|12948.2|12950.3|12949.2|12946.9|12945.7|404
1595959200000|2020-07-28 18:00:00|12949.2|12948.3|12944.3|12943.4|12950.9|12950|12944.1|12942.8|539
1595959500000|2020-07-28 18:05:00|12944.4|12943.5|12946.7|12945.2|12947.7|12946.6|12943.8|12942.9|463
1595959800000|2020-07-28 18:10:00|12946.8|12945.3|12944.1|12942.6|12948.5|12947.2|12943.7|12942.5|433
1595960100000|2020-07-28 18:15:00|12944|12942.5|12942.2|12941.3|12944.4|12943.2|12940.8|12939.7|442
1595960400000|2020-07-28 18:20:00|12942|12941.1|12942.1|12940.6|12944.1|12942.9|12941.5|12940.4|425
1595960700000|2020-07-28 18:25:00|12942|12940.5|12940.1|12938.6|12942.6|12941.7|12937.9|12936.8|423
1595961000000|2020-07-28 18:30:00|12940.2|12938.7|12939.9|12939|12942.3|12941.1|12939.5|12938.5|318
1595961300000|2020-07-28 18:35:00|12940|12939.1|12948.1|12946.6|12948.3|12947.3|12940|12939.1|458
1595961600000|2020-07-28 18:40:00|12948.2|12946.7|12946.3|12945.4|12949.1|12947.8|12945.7|12944.7|387
1595961900000|2020-07-28 18:45:00|12946.1|12945.2|12946.2|12944.7|12947.5|12946.4|12944.7|12943.5|386
1595962200000|2020-07-28 18:50:00|12946.3|12944.8|12948.2|12947.3|12948.4|12947.5|12945.3|12944.2|414
1595962500000|2020-07-28 18:55:00|12948.5|12947.6|12946.1|12945.2|12950.6|12949.7|12945.8|12944.6|517
1595962800000|2020-07-28 19:00:00|12946.2|12945.3|12941.8|12940.9|12946.5|12945.3|12940.8|12939.5|548
1595963100000|2020-07-28 19:05:00|12942.1|12940.6|12943.7|12942.2|12945.8|12944.5|12941.8|12940.6|383
1595963400000|2020-07-28 19:10:00|12943.8|12942.3|12943|12941.5|12944.8|12943.4|12942.3|12941|316
1595963700000|2020-07-28 19:15:00|12943.1|12941.6|12948|12947.1|12948.2|12947.3|12942|12940.7|404
1595964000000|2020-07-28 19:20:00|12948.1|12947.2|12947.5|12946|12948.4|12947.2|12944.2|12943.3|290
1595964300000|2020-07-28 19:25:00|12947.6|12946.1|12944.1|12943.2|12949.1|12948.2|12944|12943.1|386
1595964600000|2020-07-28 19:30:00|12944.2|12943.3|12945.8|12944.9|12948.3|12947.4|12943.3|12942.4|549
1595964900000|2020-07-28 19:35:00|12945.9|12945|12946.4|12945.5|12948|12946.9|12945.2|12944.1|450
1595965200000|2020-07-28 19:40:00|12946.5|12945.6|12944.1|12942.6|12947.5|12946.4|12943.2|12942|533
1595965500000|2020-07-28 19:45:00|12944.2|12942.7|12942.1|12941.2|12946.6|12945.3|12941.8|12940.6|495
1595965800000|2020-07-28 19:50:00|12941.5|12940.6|12937.8|12936.9|12942|12940.9|12937.3|12936.3|617
1595966100000|2020-07-28 19:55:00|12937.9|12937|12933|12932.1|12938.4|12937.5|12932.7|12931.5|551
1595966400000|2020-07-28 20:00:00|12933.5|12932.6|12936.7|12935.8|12936.9|12935.8|12933.5|12932.6|362
1595966700000|2020-07-28 20:05:00|12936.6|12935.7|12934.8|12933.9|12937.9|12936.9|12934.7|12933.8|279
1595967000000|2020-07-28 20:10:00|12934.9|12934|12934.2|12933.3|12937.9|12936.6|12934.1|12932.8|302
1595967300000|2020-07-28 20:15:00|12934.1|12933.2|12935.1|12933.6|12936.3|12935.4|12933.3|12932.3|224
1595967600000|2020-07-28 20:20:00|12934.9|12934|12935.6|12934.7|12936.7|12935.3|12933.8|12932.5|199
1595967900000|2020-07-28 20:25:00|12935.5|12934.6|12930.9|12930|12935.9|12934.8|12930.1|12929.2|165
1595968200000|2020-07-28 20:30:00|12931.2|12929.7|12929.7|12928.8|12931.4|12930.3|12929.7|12928.4|112
1595968500000|2020-07-28 20:35:00|12930.1|12928.6|12924.9|12924|12930.2|12929.3|12924.8|12923.6|321
1595968800000|2020-07-28 20:40:00|12924.8|12923.9|12929.1|12928.2|12936.5|12935|12923.8|12922.5|360
1595969100000|2020-07-28 20:45:00|12929.2|12928.3|12932.3|12930.8|12933.1|12931.7|12928.8|12927.4|279
1595969400000|2020-07-28 20:50:00|12932.4|12930.9|12931.9|12930.4|12933.2|12931.8|12931|12929.7|254
1595969700000|2020-07-28 20:55:00|12932.1|12930.6|12932.2|12930.7|12934.3|12932.6|12931.4|12929.4|390
1595970000000|2020-07-28 21:00:00|12932.3|12930.8|12937.6|12930.6|12937.6|12931.4|12927.4|12926.5|32
1595970300000|2020-07-28 21:05:00|12938.9|12931.9|12932.7|12927.1|12939.3|12932.7|12932.5|12925.8|179
1595970600000|2020-07-28 21:10:00|12932.3|12926.9|12932.8|12926.1|12934.2|12927.2|12931.3|12925.8|137
1595970900000|2020-07-28 21:15:00|12932.7|12926.5|12934.6|12927.6|12936.7|12930.1|12932.5|12926.5|188
1595971200000|2020-07-28 21:20:00|12934.5|12927.5|12937|12930|12942.6|12935.6|12933.8|12927.4|166
1595971500000|2020-07-28 21:25:00|12936.8|12929.8|12942.3|12935.3|12943.5|12936.5|12935.6|12929.3|187
1595971800000|2020-07-28 21:30:00|12942.4|12935.4|12941|12934|12942.6|12935.6|12940|12933|306
1595972100000|2020-07-28 21:35:00|12940.9|12933.9|12937.9|12930.9|12941.7|12934.7|12936.5|12929.5|447
1595972400000|2020-07-28 21:40:00|12938|12931|12935.7|12928.7|12940.1|12933.1|12934.2|12928.2|341
1595972700000|2020-07-28 21:45:00|12935.5|12928.5|12936|12929|12936.3|12929.7|12933.8|12928.2|118
1595973000000|2020-07-28 21:50:00|12935.7|12928.8|12935.1|12928.9|12936.3|12929.7|12933.8|12928.1|166
1595973300000|2020-07-28 21:55:00|12935|12928.7|12935|12928.5|12935.5|12929.5|12933.8|12928.2|151
1595973600000|2020-07-28 22:00:00|12934.8|12929.5|12935.2|12932.5|12939.9|12936.2|12934.8|12929.5|600
1595973900000|2020-07-28 22:05:00|12935.1|12932.4|12936.5|12934.2|12937.6|12935.6|12934.7|12932.3|464
1595974200000|2020-07-28 22:10:00|12936.3|12933.9|12936.9|12934.6|12937.7|12935.8|12935.8|12933.6|359
1595974500000|2020-07-28 22:15:00|12936.4|12934.9|12937.8|12935.5|12938.2|12936.3|12936.4|12934.5|279
1595974800000|2020-07-28 22:20:00|12937.1|12935.6|12937.7|12936.2|12938.8|12937.1|12937.1|12934.9|209
1595975100000|2020-07-28 22:25:00|12937.6|12936.1|12930.9|12929.4|12937.9|12936.4|12930.6|12928.6|294
1595975400000|2020-07-28 22:30:00|12930.8|12929.3|12930.4|12928.9|12932.5|12931|12930.3|12928.2|304
1595975700000|2020-07-28 22:35:00|12930|12928.5|12930.9|12929.4|12931.7|12930|12928.9|12927.3|325
1595976000000|2020-07-28 22:40:00|12931.1|12928.9|12929.3|12927.8|12931.1|12929|12928.7|12926.7|236
1595976300000|2020-07-28 22:45:00|12929.7|12927.5|12929.9|12928.4|12931.2|12929.7|12929|12927.1|227
1595976600000|2020-07-28 22:50:00|12929.8|12928.3|12930|12928.5|12930.8|12929.1|12929.2|12927.6|221
1595976900000|2020-07-28 22:55:00|12929.9|12928.4|12927.8|12926.3|12931.2|12929.7|12927.6|12925.6|298
1595977200000|2020-07-28 23:00:00|12928.6|12927.1|12929|12927.5|12930|12928.5|12927.4|12925.9|234
1595977500000|2020-07-28 23:05:00|12928.9|12927.4|12928.2|12926.7|12930.3|12928.8|12927.5|12926|257
1595977800000|2020-07-28 23:10:00|12928.1|12926.6|12929.9|12928.4|12930.2|12928.7|12928|12926.5|192
1595978100000|2020-07-28 23:15:00|12930|12928.5|12926.2|12924.7|12930.5|12929|12925.4|12924.2|141
1595978400000|2020-07-28 23:20:00|12926.3|12924.8|12925.5|12924|12926.8|12925.5|12924|12922.5|237
1595978700000|2020-07-28 23:25:00|12925.6|12924.1|12924.7|12923.2|12925.9|12924.4|12924.2|12922.7|147
1595979000000|2020-07-28 23:30:00|12924.8|12923.3|12925.5|12924|12927|12925.5|12924.8|12923.3|204
1595979300000|2020-07-28 23:35:00|12925.6|12924.1|12925.4|12924.5|12926.6|12925.1|12924.9|12923.5|157
1595979600000|2020-07-28 23:40:00|12925.3|12924.4|12925.4|12924.5|12926.3|12924.8|12925.1|12923.6|121
1595979900000|2020-07-28 23:45:00|12925.5|12924.6|12925|12923.5|12926|12924.7|12924.7|12923.3|161
1595980200000|2020-07-28 23:50:00|12924.9|12923.4|12924.5|12923|12925.3|12923.9|12924|12922.5|219
1595980500000|2020-07-28 23:55:00|12924.6|12923.1|12925|12923.5|12925.6|12924.1|12923.8|12922.3|148
1595980800000|2020-07-29 00:00:00|12924.9|12923.4|12929.7|12928.2|12933.4|12931.9|12923.9|12922.4|463
1595981100000|2020-07-29 00:05:00|12929.9|12928.4|12933|12931.5|12934.6|12933.1|12929|12927.5|544
1595981400000|2020-07-29 00:10:00|12933.1|12931.6|12930.9|12929.4|12934.2|12932.7|12928.7|12927.2|514
1595981700000|2020-07-29 00:15:00|12931|12929.5|12936.8|12935.3|12937.5|12936.3|12930.5|12929.4|553
1595982000000|2020-07-29 00:20:00|12936.6|12935.1|12935.4|12934.5|12938.7|12937.6|12935.3|12933.8|382
1595982300000|2020-07-29 00:25:00|12935.5|12934.6|12929.4|12928.5|12936.3|12935|12929.2|12927.9|310
1595982600000|2020-07-29 00:30:00|12929.3|12928.4|12930.7|12929.2|12931.3|12930.1|12928.2|12927|430
1595982900000|2020-07-29 00:35:00|12930.8|12929.3|12929.8|12928.3|12931.9|12930.4|12929.2|12927.7|387
1595983200000|2020-07-29 00:40:00|12929.7|12928.2|12925.2|12923.7|12930|12928.5|12924.9|12923.5|316
1595983500000|2020-07-29 00:45:00|12925.1|12923.6|12926.7|12925.2|12927.2|12925.8|12923.1|12921.6|495
1595983800000|2020-07-29 00:50:00|12926.6|12925.1|12931.4|12929.9|12932.1|12930.6|12924.7|12923.4|463
1595984100000|2020-07-29 00:55:00|12931.5|12930|12929.3|12927.8|12932.5|12931|12927.7|12926.4|418
1595984400000|2020-07-29 01:00:00|12929.5|12928|12926.8|12925.3|12932.2|12930.8|12924.6|12923.1|509
1595984700000|2020-07-29 01:05:00|12926.9|12925.4|12926.9|12925.4|12927.6|12926.1|12924.9|12923.6|363
1595985000000|2020-07-29 01:10:00|12926.8|12925.3|12926.4|12924.9|12928.7|12927.2|12925.1|12923.6|464
1595985300000|2020-07-29 01:15:00|12926.6|12925.1|12923.3|12921.8|12928.3|12926.8|12920.9|12919.4|496
1595985600000|2020-07-29 01:20:00|12923.2|12921.7|12920.4|12918.9|12923.7|12922.2|12919.2|12918|488
1595985900000|2020-07-29 01:25:00|12920.3|12918.8|12922|12920.5|12922.7|12921.3|12919.1|12917.8|431
1595986200000|2020-07-29 01:30:00|12921.9|12920.4|12915.6|12914.1|12922.4|12920.9|12915.1|12913.9|595
1595986500000|2020-07-29 01:35:00|12915.5|12914|12916.6|12915.1|12916.8|12915.6|12912.4|12911.4|435
1595986800000|2020-07-29 01:40:00|12916.7|12915.2|12919|12917.5|12919|12917.6|12913.9|12912.4|416
1595987100000|2020-07-29 01:45:00|12918.9|12917.4|12922.6|12921.7|12923.2|12921.9|12918.7|12917.2|549
1595987400000|2020-07-29 01:50:00|12922.4|12920.9|12920.7|12919.8|12923|12921.7|12920.1|12919.2|405
1595987700000|2020-07-29 01:55:00|12920.8|12919.9|12923.3|12921.8|12923.5|12922|12919.9|12918.4|376
1595988000000|2020-07-29 02:00:00|12923.6|12922.1|12922.7|12921.2|12924.1|12922.6|12920.7|12919.4|597
1595988300000|2020-07-29 02:05:00|12922.8|12921.3|12922|12920.5|12924.1|12922.6|12918.8|12917.3|529
1595988600000|2020-07-29 02:10:00|12921.9|12920.4|12922.2|12920.7|12923.3|12921.8|12920.9|12919.4|349
1595988900000|2020-07-29 02:15:00|12922.1|12920.6|12922.1|12920.6|12923|12921.7|12920.8|12919.3|362
1595989200000|2020-07-29 02:20:00|12922|12920.5|12920.9|12919.4|12922.8|12921.3|12919|12917.5|365
1595989500000|2020-07-29 02:25:00|12921|12919.5|12920|12918.5|12921.8|12920.4|12919.1|12917.6|300
1595989800000|2020-07-29 02:30:00|12919.5|12918.6|12920.9|12919.4|12922|12920.7|12919.2|12917.7|382
1595990100000|2020-07-29 02:35:00|12920.8|12919.3|12921.8|12920.3|12922.5|12921.3|12919.8|12918.3|449
1595990400000|2020-07-29 02:40:00|12921.7|12920.2|12922|12920.5|12922.4|12921|12919.9|12918.5|413
1595990700000|2020-07-29 02:45:00|12921.9|12920.4|12924.1|12922.6|12924.8|12923.3|12921.8|12920.3|359
1595991000000|2020-07-29 02:50:00|12924|12922.5|12923.8|12922.3|12924.8|12923.3|12922.8|12921.3|333
1595991300000|2020-07-29 02:55:00|12923.9|12922.4|12924.2|12922.7|12924.7|12923.2|12922.9|12921.7|311
1595991600000|2020-07-29 03:00:00|12924.7|12923.2|12925.7|12924.8|12926|12924.9|12923.5|12922.3|377
1595991900000|2020-07-29 03:05:00|12925.8|12924.9|12926.9|12925.4|12927.1|12925.9|12925.5|12924|252
1595992200000|2020-07-29 03:10:00|12926.1|12925.2|12927.9|12927|12928.8|12927.3|12925.6|12924.3|383
1595992500000|2020-07-29 03:15:00|12927.8|12926.9|12931|12930.1|12931.3|12930.2|12927.8|12926.9|319
1595992800000|2020-07-29 03:20:00|12930.9|12930|12933.1|12931.6|12933.5|12932.2|12930.8|12929.3|241
1595993100000|2020-07-29 03:25:00|12933.2|12931.7|12931.4|12929.9|12933.3|12931.9|12930.9|12929.5|379
1595993400000|2020-07-29 03:30:00|12931.5|12930|12931.1|12929.6|12933.8|12932.3|12930.3|12929.3|293
1595993700000|2020-07-29 03:35:00|12930.8|12929.9|12929|12927.5|12931.7|12930.5|12928.5|12927.3|231
1595994000000|2020-07-29 03:40:00|12928.9|12927.4|12932|12931.1|12933.5|12932|12926.2|12924.8|606
1595994300000|2020-07-29 03:45:00|12931.9|12931|12936.2|12934.7|12936.3|12935|12929.8|12928.9|424
1595994600000|2020-07-29 03:50:00|12936.1|12934.6|12924.9|12923.4|12937.7|12936.2|12922.4|12920.5|728
1595994900000|2020-07-29 03:55:00|12925|12923.5|12923.1|12921.6|12928.1|12926.8|12918.1|12916.6|810
1595995200000|2020-07-29 04:00:00|12923|12921.5|12927.9|12926.4|12928.9|12927.4|12921.8|12920.3|625
1595995500000|2020-07-29 04:05:00|12927.6|12926.1|12926.3|12924.8|12927.9|12926.4|12922.7|12921.3|411
1595995800000|2020-07-29 04:10:00|12926.2|12924.7|12924.7|12923.2|12927.2|12925.7|12924.4|12922.9|263
1595996100000|2020-07-29 04:15:00|12924.6|12923.1|12925.4|12923.9|12925.8|12924.3|12923.8|12922.4|282
1595996400000|2020-07-29 04:20:00|12925.3|12923.8|12924.5|12923|12925.7|12924.2|12923.9|12922.4|218
1595996700000|2020-07-29 04:25:00|12924.6|12923.1|12923.3|12921.8|12924.6|12923.1|12922.2|12920.7|248
1595997000000|2020-07-29 04:30:00|12923.2|12921.7|12921.6|12920.1|12923.6|12922.1|12920.4|12918.9|240
1595997300000|2020-07-29 04:35:00|12921.5|12920|12924.5|12923|12924.6|12923.1|12920.8|12919.3|274
1595997600000|2020-07-29 04:40:00|12924.6|12923.1|12922.7|12921.2|12924.6|12923.1|12921.1|12919.6|270
1595997900000|2020-07-29 04:45:00|12922.6|12921.1|12920.1|12918.6|12922.9|12921.4|12919.1|12917.8|294
1595998200000|2020-07-29 04:50:00|12920.3|12918.8|12918.4|12916.9|12921.3|12919.8|12917.3|12916.2|329
1595998500000|2020-07-29 04:55:00|12918.1|12916.6|12919.4|12917.9|12919.5|12918.2|12916|12914.5|361
1595998800000|2020-07-29 05:00:00|12919.3|12917.8|12918.8|12917.3|12919.4|12918|12917|12915.5|313
1595999100000|2020-07-29 05:05:00|12918.7|12917.2|12918.2|12916.7|12918.9|12917.7|12916.8|12915.5|291
1595999400000|2020-07-29 05:10:00|12917.2|12916.3|12920|12919.1|12920.2|12919.2|12916.3|12914.8|363
1595999700000|2020-07-29 05:15:00|12920.1|12919.2|12919|12918.1|12921.2|12920|12917.3|12916.2|343
1596000000000|2020-07-29 05:20:00|12919.4|12917.9|12922.3|12920.8|12923.9|12922.4|12918.9|12917.7|463
1596000300000|2020-07-29 05:25:00|12922.4|12920.9|12920.9|12919.4|12923.3|12922|12920.4|12919.2|284
1596000600000|2020-07-29 05:30:00|12920.7|12919.2|12921.8|12920.9|12922.1|12921|12918.7|12917.5|246
1596000900000|2020-07-29 05:35:00|12921.9|12921|12921.6|12920.1|12922.2|12921|12920|12918.5|310
1596001200000|2020-07-29 05:40:00|12921.7|12920.2|12921.4|12919.9|12922.2|12921|12919.7|12918.4|338
1596001500000|2020-07-29 05:45:00|12921.5|12920|12918.6|12917.1|12922.2|12921.1|12917.8|12916.6|291
1596001800000|2020-07-29 05:50:00|12918.5|12917|12922.8|12921.9|12923.4|12922.2|12917.2|12916|317
1596002100000|2020-07-29 05:55:00|12922.9|12922|12922.7|12921.2|12923.2|12922.1|12919.7|12918.6|347
1596002400000|2020-07-29 06:00:00|12922.8|12921.3|12922.7|12921.2|12923.4|12922|12920|12918.5|437
1596002700000|2020-07-29 06:05:00|12923|12921.5|12925.1|12924.2|12926.1|12925|12921.9|12920.4|450
1596003000000|2020-07-29 06:10:00|12925.2|12924.3|12929.9|12929|12931.6|12930.5|12925|12923.8|503
1596003300000|2020-07-29 06:15:00|12929.8|12928.9|12931.9|12931|12933.9|12932.7|12929.8|12928.4|649
1596003600000|2020-07-29 06:20:00|12932.3|12930.8|12929.8|12928.9|12934.2|12933.1|12929.6|12928.4|459
1596003900000|2020-07-29 06:25:00|12929.7|12928.8|12929.2|12928.3|12931.7|12930.6|12929|12927.8|369
1596004200000|2020-07-29 06:30:00|12929.5|12928|12932.9|12932|12934.6|12933.4|12929|12927.8|534
1596004500000|2020-07-29 06:35:00|12933|12932.1|12927.8|12926.9|12933.9|12932.7|12927.3|12925.9|465
1596004800000|2020-07-29 06:40:00|12927.7|12926.8|12934.2|12933.3|12934.9|12933.9|12927.3|12926.4|447
1596005100000|2020-07-29 06:45:00|12934.3|12933.4|12933.1|12932.2|12934.9|12933.7|12931.5|12930.6|468
1596005400000|2020-07-29 06:50:00|12933|12932.1|12927|12926.1|12933.1|12932.2|12926.8|12925.7|370
1596005700000|2020-07-29 06:55:00|12926.9|12926|12936.4|12934.9|12936.5|12935|12926.9|12926|578
1596006000000|2020-07-29 07:00:00|12936.2|12935.3|12947.9|12947|12948.4|12947.2|12935|12934|873
1596006300000|2020-07-29 07:05:00|12947.8|12946.4|12948.1|12947.2|12949.5|12948.2|12942.9|12941.8|611
1596006600000|2020-07-29 07:10:00|12948|12947.1|12946.5|12945.6|12951.6|12950.7|12945.8|12944.9|569
1596006900000|2020-07-29 07:15:00|12946.4|12945.5|12934.7|12933.8|12948.1|12947.2|12926.1|12924.6|785
1596007200000|2020-07-29 07:20:00|12934.8|12933.9|12938.4|12936.9|12939|12938.1|12931.9|12931|674
1596007500000|2020-07-29 07:25:00|12937.3|12936.4|12936.1|12935.2|12944.8|12943.5|12935.9|12934.8|762
1596007800000|2020-07-29 07:30:00|12936.2|12935.3|12935.8|12934.9|12937.3|12935.8|12933.8|12932.6|540
1596008100000|2020-07-29 07:35:00|12935.7|12934.8|12950|12949.1|12952.2|12951.3|12935|12933.8|775
1596008400000|2020-07-29 07:40:00|12949.9|12949|12970|12968.5|12970.6|12969.6|12949.5|12948.6|1102
1596008700000|2020-07-29 07:45:00|12970.2|12968.7|12966.6|12965.1|12971.4|12969.9|12962.1|12960.7|1023
1596009000000|2020-07-29 07:50:00|12966.5|12965|12971.5|12970.6|12977.3|12975.8|12963.4|12962.3|919
1596009300000|2020-07-29 07:55:00|12971.6|12970.7|12965.7|12964.2|12977.4|12976.3|12964|12962.8|904
1596009600000|2020-07-29 08:00:00|12965.3|12964.4|12963|12961.5|12966.3|12965.1|12960.7|12959.8|684
1596009900000|2020-07-29 08:05:00|12963.1|12961.6|12960.9|12959.4|12965.8|12964.3|12959.2|12958.3|595
1596010200000|2020-07-29 08:10:00|12960.8|12959.3|12967.2|12965.7|12968.3|12967|12959.1|12957.9|615
1596010500000|2020-07-29 08:15:00|12966.9|12966|12967.9|12967|12973.5|12972.6|12965.3|12963.9|591
1596010800000|2020-07-29 08:20:00|12967.8|12966.9|12963.1|12961.6|12969.1|12967.8|12959.2|12958.3|648
1596011100000|2020-07-29 08:25:00|12963|12961.5|12962.4|12960.9|12965.1|12963.6|12960|12958.6|532
1596011400000|2020-07-29 08:30:00|12962.5|12961|12959.9|12959|12965.4|12964.2|12957.2|12956|618
1596011700000|2020-07-29 08:35:00|12960.2|12959.3|12966.7|12965.2|12969.7|12968.4|12960.1|12958.9|685
1596012000000|2020-07-29 08:40:00|12966.5|12965.6|12968.5|12967.6|12970.6|12969.6|12966.3|12965|452
1596012300000|2020-07-29 08:45:00|12968.4|12967.5|12966.8|12965.9|12969.2|12968|12963.1|12962|527
1596012600000|2020-07-29 08:50:00|12966.7|12965.8|12967.2|12965.7|12968.3|12967.2|12960.4|12959.1|624
1596012900000|2020-07-29 08:55:00|12966.5|12965.6|12967.5|12966|12968.4|12967.1|12962.9|12961.8|533
1596013200000|2020-07-29 09:00:00|12967.3|12966.4|12969.2|12968.3|12970.3|12969.3|12962.3|12961.4|587
1596013500000|2020-07-29 09:05:00|12969.1|12968.2|12966|12965.1|12970.5|12969.6|12966|12964.9|606
1596013800000|2020-07-29 09:10:00|12966.1|12965.2|12969.5|12968.6|12970.7|12969.7|12962.7|12961.4|602
1596014100000|2020-07-29 09:15:00|12969.4|12968.5|12970.6|12969.7|12974.4|12973.3|12969.2|12968|529
1596014400000|2020-07-29 09:20:00|12970.7|12969.8|12973|12971.5|12973.7|12972.8|12967|12966.1|520
1596014700000|2020-07-29 09:25:00|12972.7|12971.8|12970.7|12969.2|12976.6|12975.3|12968.8|12967.7|578
1596015000000|2020-07-29 09:30:00|12970.8|12969.3|12964.4|12962.9|12972.6|12971.4|12963.3|12961.8|636
1596015300000|2020-07-29 09:35:00|12964.5|12963|12964.7|12963.8|12966.6|12965.4|12961.7|12960.6|561
1596015600000|2020-07-29 09:40:00|12965|12963.5|12969.2|12968.3|12973.3|12972.4|12964.7|12963.5|571
1596015900000|2020-07-29 09:45:00|12969.3|12968.4|12969.5|12968.6|12972.1|12971.1|12967.2|12966.3|506
1596016200000|2020-07-29 09:50:00|12969.4|12968.5|12966.6|12965.1|12970.5|12969.6|12966.2|12965|462
1596016500000|2020-07-29 09:55:00|12966.4|12964.9|12968.7|12967.8|12969.5|12968.1|12966.1|12964.9|497
1596016800000|2020-07-29 10:00:00|12968.3|12967.4|12973.6|12972.7|12977.3|12976|12968.2|12966.9|679
1596017100000|2020-07-29 10:05:00|12973.4|12972.5|12977.1|12976.2|12977.2|12976.3|12973.2|12972|501
1596017400000|2020-07-29 10:10:00|12977.2|12976.3|12971.9|12971|12980.3|12979.1|12970.4|12969.2|747
1596017700000|2020-07-29 10:15:00|12972|12971.1|12970.4|12968.9|12973.1|12972.2|12968.6|12967.7|604
1596018000000|2020-07-29 10:20:00|12970.3|12968.8|12974.5|12973.6|12974.8|12973.8|12969.2|12968.1|482
1596018300000|2020-07-29 10:25:00|12974.6|12973.7|12969.9|12969|12974.6|12973.7|12965.6|12964.4|537
1596018600000|2020-07-29 10:30:00|12970.2|12968.7|12967.1|12966.2|12970.8|12969.9|12965.6|12964.6|601
1596018900000|2020-07-29 10:35:00|12967|12966.1|12965.1|12964.2|12969.3|12968|12964.8|12963.7|456
1596019200000|2020-07-29 10:40:00|12965|12964.1|12968.6|12967.7|12970.6|12969.6|12963.1|12962.2|523
1596019500000|2020-07-29 10:45:00|12968.7|12967.8|12970.4|12968.9|12975|12974.1|12965.8|12964.6|803
1596019800000|2020-07-29 10:50:00|12970.5|12969|12973|12972.1|12973.4|12972.2|12966.6|12965.3|505
1596020100000|2020-07-29 10:55:00|12973.3|12971.8|12965.1|12963.6|12975.4|12974.2|12964.1|12962.7|669
1596020400000|2020-07-29 11:00:00|12965|12963.5|12966.5|12965|12970.2|12968.9|12964|12963.1|710
1596020700000|2020-07-29 11:05:00|12966.6|12965.1|12967.7|12966.2|12970.4|12969.2|12964.6|12963.5|621
1596021000000|2020-07-29 11:10:00|12967.5|12966.6|12964.9|12964|12971.4|12970.2|12964.9|12964|518
1596021300000|2020-07-29 11:15:00|12964.3|12963.4|12961|12960.1|12964.6|12963.4|12958.5|12957.4|553
1596021600000|2020-07-29 11:20:00|12961.1|12960.2|12971.5|12970.6|12972.3|12971|12961.1|12960.2|543
1596021900000|2020-07-29 11:25:00|12971.4|12970.5|12970.8|12969.9|12975.1|12974.1|12970.5|12969.6|520
1596022200000|2020-07-29 11:30:00|12970.9|12970|12969.7|12968.8|12972|12970.9|12965.9|12964.7|549
1596022500000|2020-07-29 11:35:00|12969.8|12968.9|12969.6|12968.7|12972.6|12971.5|12966.8|12965.9|560
1596022800000|2020-07-29 11:40:00|12969.7|12968.8|12970.1|12968.6|12974|12973.1|12965.5|12964.4|562
1596023100000|2020-07-29 11:45:00|12970.5|12969.6|12966.3|12965.4|12972.1|12970.9|12964.6|12963.6|576
1596023400000|2020-07-29 11:50:00|12966.1|12965.2|12964.9|12964|12966.3|12965.2|12961.6|12960.2|456
1596023700000|2020-07-29 11:55:00|12965|12964.1|12965.1|12963.6|12968.1|12967|12960.2|12959|900
1596024000000|2020-07-29 12:00:00|12965|12963.5|12961.9|12961|12968.4|12967.3|12960.5|12959.3|810
1596024300000|2020-07-29 12:05:00|12962|12961.1|12964.2|12963.3|12966|12965.1|12958.9|12958|583
1596024600000|2020-07-29 12:10:00|12964.3|12963.4|12972.8|12971.9|12973|12972.1|12964.3|12963.4|592
1596024900000|2020-07-29 12:15:00|12973|12972.1|12972.9|12972|12976.9|12976|12971|12969.9|674
1596025200000|2020-07-29 12:20:00|12972.3|12971.4|12973.3|12971.8|12979.7|12978.6|12970.9|12969.8|639
1596025500000|2020-07-29 12:25:00|12973.2|12971.7|12972.3|12970.8|12977.7|12976.4|12971.4|12970|629
1596025800000|2020-07-29 12:30:00|12972.4|12970.9|12971.9|12971|12974.3|12973.1|12969.2|12967.9|644
1596026100000|2020-07-29 12:35:00|12971.8|12970.9|12970.5|12969|12973.7|12972.4|12966.8|12965.5|628
1596026400000|2020-07-29 12:40:00|12970.4|12968.9|12970.1|12969.2|12972.3|12971.1|12965.5|12964.6|530
1596026700000|2020-07-29 12:45:00|12970.3|12968.8|12975.8|12974.9|12983.3|12982|12970.3|12968.8|668
1596027000000|2020-07-29 12:50:00|12975.6|12974.7|12983.4|12981.9|12983.5|12982.1|12974.9|12974|600
1596027300000|2020-07-29 12:55:00|12983.5|12982|12980|12978.5|12985.6|12984.1|12979.9|12978.4|674
1596027600000|2020-07-29 13:00:00|12980.1|12978.6|12983.9|12983|12985.5|12984.4|12978.7|12977.5|638
1596027900000|2020-07-29 13:05:00|12983.5|12982.6|12985|12984.1|12987.3|12986.1|12979.8|12978.7|628
1596028200000|2020-07-29 13:10:00|12984.9|12984|12983.9|12983|12987.2|12986.1|12982.5|12981.1|500
1596028500000|2020-07-29 13:15:00|12983.7|12982.8|12985.9|12985|12987.6|12986.7|12981|12980.1|534
1596028800000|2020-07-29 13:20:00|12985.8|12984.9|12991.3|12989.8|12992.4|12991.2|12985.8|12984.9|561
1596029100000|2020-07-29 13:25:00|12991.2|12989.7|12985.5|12984.6|12991.3|12990.2|12984.8|12983.9|530
1596029400000|2020-07-29 13:30:00|12985.4|12984.5|12993|12991.5|12995.6|12994.5|12984.2|12983.3|930
1596029700000|2020-07-29 13:35:00|12992.6|12991.7|12982.1|12981.2|12993.2|12992|12981.9|12980.8|777
1596030000000|2020-07-29 13:40:00|12982.2|12981.3|12976.1|12974.6|12982.4|12981.5|12974.9|12973.7|1040
1596030300000|2020-07-29 13:45:00|12975.9|12975|12972.1|12971.2|12979|12977.9|12968.4|12967.2|954
1596030600000|2020-07-29 13:50:00|12972|12971.1|12973.7|12972.8|12975.4|12974.5|12968.4|12967.3|820
1596030900000|2020-07-29 13:55:00|12973.6|12972.7|12986.3|12984.8|12986.5|12985.1|12973.4|12972.4|969
1596031200000|2020-07-29 14:00:00|12986.2|12984.7|12989.5|12988.6|12989.5|12988.6|12984.1|12982.6|913
1596031500000|2020-07-29 14:05:00|12989.6|12988.7|12990.9|12989.4|12993.6|12992.7|12985.1|12984.2|786
1596031800000|2020-07-29 14:10:00|12991|12989.5|12983.5|12982|12994.4|12993.2|12983.3|12982|777
1596032100000|2020-07-29 14:15:00|12983.4|12981.9|12985.6|12984.7|12990.1|12989.1|12982.2|12981.2|882
1596032400000|2020-07-29 14:20:00|12985.4|12984.5|12980.7|12979.8|12987.9|12986.8|12979|12978.1|746
1596032700000|2020-07-29 14:25:00|12980.8|12979.9|12980.3|12978.8|12982.5|12981.4|12975.8|12974.7|822
1596033000000|2020-07-29 14:30:00|12980.5|12979|12972.4|12970.9|12983.4|12982|12969.7|12968.3|954
1596033300000|2020-07-29 14:35:00|12972.5|12971|12977.9|12976.4|12977.9|12976.6|12970.3|12969.4|702
1596033600000|2020-07-29 14:40:00|12977.8|12976.3|12982.8|12981.9|12986.9|12986|12975.6|12974.5|898
1596033900000|2020-07-29 14:45:00|12982.7|12981.8|12974.1|12973.2|12984.7|12983.8|12974.1|12973.2|1019
1596034200000|2020-07-29 14:50:00|12974.4|12972.9|12968.1|12966.6|12975.4|12973.9|12961.7|12960.5|1108
1596034500000|2020-07-29 14:55:00|12968|12966.5|12966.9|12966|12973.5|12972|12959.2|12958|1311
1596034800000|2020-07-29 15:00:00|12967|12966.1|12960.2|12958.7|12967.2|12966.3|12955.4|12954.5|1063
1596035100000|2020-07-29 15:05:00|12960.1|12958.6|12968.5|12967|12969.4|12968.3|12956.8|12955.3|826
1596035400000|2020-07-29 15:10:00|12968.6|12967.1|12968.3|12966.8|12973.1|12972|12965.7|12964.8|698
1596035700000|2020-07-29 15:15:00|12968.4|12966.9|12967|12965.5|12973.2|12971.8|12966.6|12965.4|641
1596036000000|2020-07-29 15:20:00|12967.1|12965.6|12969.4|12967.9|12970.3|12969.1|12962.5|12961.4|618
1596036300000|2020-07-29 15:25:00|12969.2|12968.3|12976.3|12975.4|12977.7|12976.7|12968.7|12967.7|675
1596036600000|2020-07-29 15:30:00|12976.4|12975.5|12974.8|12973.9|12977.4|12976.1|12972.1|12971.2|621
1596036900000|2020-07-29 15:35:00|12974.7|12973.8|12975.9|12975|12977.3|12976.1|12972.6|12971.4|527
1596037200000|2020-07-29 15:40:00|12976.4|12974.9|12977.5|12976.6|12978.2|12977.1|12973.8|12972.9|552
1596037500000|2020-07-29 15:45:00|12977.7|12976.8|12977.8|12976.9|12979.9|12979|12974.8|12973.8|520
1596037800000|2020-07-29 15:50:00|12977.9|12977|12978.9|12978|12982.8|12981.9|12977.9|12976.6|482
1596038100000|2020-07-29 15:55:00|12979|12978.1|12973.9|12973|12980.2|12979.3|12973.3|12972.1|663
1596038400000|2020-07-29 16:00:00|12974.1|12973.2|12975|12974.1|12976.7|12975.8|12970.9|12970|650
1596038700000|2020-07-29 16:05:00|12974.9|12974|12974.1|12973.2|12978.5|12977.4|12973|12972.1|579
1596039000000|2020-07-29 16:10:00|12974|12973.1|12971.7|12970.8|12975.9|12974.8|12971.6|12970.7|601
1596039300000|2020-07-29 16:15:00|12971.6|12970.7|12969.7|12968.8|12972.4|12971.3|12969.4|12968.5|484
1596039600000|2020-07-29 16:20:00|12969.8|12968.9|12968.4|12967.5|12972.9|12971.7|12967.9|12967|455
1596039900000|2020-07-29 16:25:00|12968.3|12967.4|12966.5|12965|12969|12967.8|12965.5|12964.4|499
1596040200000|2020-07-29 16:30:00|12966.6|12965.7|12967.9|12966.4|12968.3|12967.1|12964.8|12963.9|474
1596040500000|2020-07-29 16:35:00|12967.8|12966.3|12970.9|12970|12971.4|12970.1|12966.5|12965.2|488
1596040800000|2020-07-29 16:40:00|12971|12970.1|12975.3|12973.8|12975.8|12974.6|12970.6|12969.3|497
1596041100000|2020-07-29 16:45:00|12975.4|12973.9|12971.9|12971|12975.5|12974.3|12971.6|12970.5|405
1596041400000|2020-07-29 16:50:00|12971.8|12970.9|12973.8|12972.9|12975|12973.8|12971.6|12970.6|342
1596041700000|2020-07-29 16:55:00|12973.7|12972.8|12974.3|12972.8|12977.2|12976.1|12973.6|12972.6|520
1596042000000|2020-07-29 17:00:00|12974.2|12972.7|12974.1|12972.6|12975.8|12974.4|12973.6|12972.5|427
1596042300000|2020-07-29 17:05:00|12974|12972.5|12975.2|12974.3|12977|12976.1|12972.6|12971.5|377
1596042600000|2020-07-29 17:10:00|12975.3|12974.4|12974.3|12973.4|12977.1|12976.1|12973|12972.1|458
1596042900000|2020-07-29 17:15:00|12974.2|12973.3|12977.1|12976.2|12977.5|12976.6|12972|12971.1|453
1596043200000|2020-07-29 17:20:00|12977|12976.1|12977.1|12976.2|12980.2|12979.1|12976.2|12975.3|462
1596043500000|2020-07-29 17:25:00|12977|12976.1|12981.6|12980.7|12983.2|12982.3|12976.7|12975.8|498
1596043800000|2020-07-29 17:30:00|12981.7|12980.8|12979.4|12978.5|12981.7|12980.8|12978.3|12977.4|391
1596044100000|2020-07-29 17:35:00|12979.3|12978.4|12985|12984.1|12985.4|12984.2|12979|12978.1|495
1596044400000|2020-07-29 17:40:00|12984.6|12983.7|12987.1|12986.2|12989.5|12988.6|12983.9|12982.8|740
1596044700000|2020-07-29 17:45:00|12987.2|12986.3|12990.4|12989.5|12990.5|12989.6|12984.3|12983.3|530
1596045000000|2020-07-29 17:50:00|12990.6|12989.7|12986.1|12985.2|12991.7|12990.8|12985.2|12984.3|482
1596045300000|2020-07-29 17:55:00|12986.4|12984.9|12991.2|12987|12993.2|12990.2|12984.9|12983.9|666
1596045600000|2020-07-29 18:00:00|12990.8|12986.9|12989.2|12987.7|12995.1|12993.6|12978.1|12976.6|1559
1596045900000|2020-07-29 18:05:00|12989.3|12987.8|13000.4|12998.9|13000.5|12999.6|12989.3|12987.8|1148
1596046200000|2020-07-29 18:10:00|13000.5|12999|13001.9|13001|13008|13006.8|12999.4|12998.2|1058
1596046500000|2020-07-29 18:15:00|13002|13001.1|12992.5|12991|13003.6|13002.7|12990|12988.6|1074
1596046800000|2020-07-29 18:20:00|12992.6|12991.1|12997.7|12996.8|12998.1|12997.2|12992|12990.5|719
1596047100000|2020-07-29 18:25:00|12997.2|12996.3|12994|12992.5|12997.2|12996.3|12991.6|12990.3|677
1596047400000|2020-07-29 18:30:00|12994.2|12992.7|13006.1|13005.2|13008|13006.6|12994.1|12992.7|997
1596047700000|2020-07-29 18:35:00|13006.3|13005.4|13009|13008.1|13011.5|13010.3|13005.3|13004|1003
1596048000000|2020-07-29 18:40:00|13008.9|13008|13006|13005.1|13014.2|13013.1|13001.9|13000.8|1112
1596048300000|2020-07-29 18:45:00|13006.3|13004.8|13005.9|13005|13008|13006.9|13001.9|13000.7|1138
1596048600000|2020-07-29 18:50:00|13005.8|13004.9|12993.2|12991.7|13007.5|13006.4|12990.1|12988.6|1165
1596048900000|2020-07-29 18:55:00|12993.3|12991.8|12964.4|12962.9|12994.5|12993|12958.5|12957|1526
1596049200000|2020-07-29 19:00:00|12964.6|12963.1|12958.9|12957.4|12964.7|12963.2|12949.8|12948.3|1606
1596049500000|2020-07-29 19:05:00|12959.1|12957.6|12966.2|12964.7|12972.1|12970.6|12958.7|12957.2|1375
1596049800000|2020-07-29 19:10:00|12966.3|12964.8|12976.2|12974.7|12978.5|12977|12959.6|12958.1|1347
1596050100000|2020-07-29 19:15:00|12976.3|12974.8|12987.8|12986.3|12988.5|12987|12973|12971.5|1184
1596050400000|2020-07-29 19:20:00|12987.7|12986.2|12998.7|12997.2|13000.8|12999.4|12987.6|12986.1|1224
1596050700000|2020-07-29 19:25:00|12998.6|12997.1|12990.7|12989.2|13000|12998.5|12985.5|12984|1113
1596051000000|2020-07-29 19:30:00|12990.6|12989.1|13000.2|12998.7|13000.2|12999|12986.5|12985|1046
1596051300000|2020-07-29 19:35:00|12999.9|12999|13001.6|13000.7|13006.5|13005.2|12999|12997.8|856
1596051600000|2020-07-29 19:40:00|13001.4|13000.5|12991.1|12990.2|13003.1|13001.9|12990.3|12989.1|746
1596051900000|2020-07-29 19:45:00|12990.7|12989.8|12990.9|12989.4|12991.9|12990.8|12984.6|12983.7|882
1596052200000|2020-07-29 19:50:00|12990.5|12989.6|12979.8|12978.9|12990.5|12989.6|12979|12977.7|850
1596052500000|2020-07-29 19:55:00|12980|12979.1|12985.8|12984.9|12987|12985.8|12978.6|12977.7|671
1596052800000|2020-07-29 20:00:00|12985.7|12984.8|12988|12987.1|12988.6|12987.4|12984.4|12983.5|403
1596053100000|2020-07-29 20:05:00|12988.3|12986.8|12990.2|12988.7|12990.7|12989.2|12986.9|12985.6|328
1596053400000|2020-07-29 20:10:00|12990.3|12988.8|12991|12989.5|12993.1|12991.9|12988.5|12987.6|321
1596053700000|2020-07-29 20:15:00|12990.6|12989.7|12989.6|12988.1|12992.9|12991.6|12988.4|12987|289
1596054000000|2020-07-29 20:20:00|12989.7|12988.2|12989|12987.5|12989.7|12988.2|12986.9|12985.7|210
1596054300000|2020-07-29 20:25:00|12989.1|12987.6|12986.3|12985.4|12990.1|12988.6|12986.3|12985|233
1596054600000|2020-07-29 20:30:00|12986.4|12985.5|12988.7|12987.2|12988.8|12987.5|12986.1|12985.2|167
1596054900000|2020-07-29 20:35:00|12988.6|12987.1|12991.6|12990.1|12992.2|12990.8|12988.1|12987|254
1596055200000|2020-07-29 20:40:00|12991.7|12990.2|12993.6|12992.1|12996.8|12995.3|12990.4|12989.3|313
1596055500000|2020-07-29 20:45:00|12993.4|12991.9|12997.1|12995.6|12998.2|12996.7|12993|12991.7|412
1596055800000|2020-07-29 20:50:00|12997.3|12995.8|12994|12992.5|12997.5|12996|12993.5|12992|369
1596056100000|2020-07-29 20:55:00|12993.5|12992|12997.4|12995.9|12998.9|12997.1|12993.4|12991.9|440
1596056400000|2020-07-29 21:00:00|12997.5|12996|12999.9|12992.9|13001.5|12996|12996.3|12989.3|47
1596056700000|2020-07-29 21:05:00|12998.5|12991.5|12999.2|12992.2|13002.6|12995.6|12995|12988|174
1596057000000|2020-07-29 21:10:00|12999.1|12992.1|12994.8|12987.8|13003|12996|12994.3|12987.3|182
1596057300000|2020-07-29 21:15:00|12994.6|12987.6|12996.4|12989.4|12999.9|12992.9|12991.6|12984.6|176
1596057600000|2020-07-29 21:20:00|12995.6|12988.6|12993.4|12986.4|13002|12995|12991.1|12984.1|187
1596057900000|2020-07-29 21:25:00|12992.9|12985.9|12994.2|12987.2|12997.4|12990.4|12989.7|12982.7|304
1596058200000|2020-07-29 21:30:00|12994.5|12987.5|13003.6|12996.6|13006.7|12999.7|12993.9|12986.9|421
1596058500000|2020-07-29 21:35:00|13003.8|12996.8|13002.4|12995.4|13004.7|12997.7|13001|12994|263
1596058800000|2020-07-29 21:40:00|13004.1|12997.1|13004.4|12997.4|13004.8|12997.8|13001.8|12994.8|274
1596059100000|2020-07-29 21:45:00|13003.3|12996.3|13004.8|12997.8|13006.4|12999.4|13001.4|12994.9|550
1596059400000|2020-07-29 21:50:00|13005.2|12998.2|13004.2|12998.7|13007.7|13000.7|13004|12997.4|1388
1596059700000|2020-07-29 21:55:00|13004.1|12998.6|13004.1|12997.1|13007.4|13000.4|13003.2|12996.3|1409
1596060000000|2020-07-29 22:00:00|13004.2|12997.2|12997.6|12995.3|13004.2|12997.6|12996.6|12993.2|783
1596060300000|2020-07-29 22:05:00|12998.4|12994.3|12995.7|12994.2|12998.4|12995.8|12995|12992.3|328
1596060600000|2020-07-29 22:10:00|12995.9|12993.5|12995|12992.6|12997.8|12994.8|12994.5|12991.9|314
1596060900000|2020-07-29 22:15:00|12994.6|12993.1|12996.1|12993.8|12997|12994.6|12994.4|12992.4|255
1596061200000|2020-07-29 22:20:00|12996|12993.7|12995.9|12993.3|12996.3|12994.1|12994.5|12992.5|213
1596061500000|2020-07-29 22:25:00|12995.8|12993.6|12996.3|12993.8|12996.9|12994.1|12994.3|12992.4|231
1596061800000|2020-07-29 22:30:00|12996.2|12993.5|12994.7|12993.2|12996.2|12994.1|12994.4|12992.6|199
1596062100000|2020-07-29 22:35:00|12995.2|12992.6|12995|12992.9|12995.9|12993.7|12994.1|12992.4|172
1596062400000|2020-07-29 22:40:00|12994.7|12993.2|12994.8|12993.3|12995.4|12993.7|12994.6|12992.6|127
1596062700000|2020-07-29 22:45:00|12994.9|12993.4|12993.9|12992.4|12995.4|12993.6|12993.8|12992|105
1596063000000|2020-07-29 22:50:00|12994.5|12992.2|12992.6|12991.1|12994.5|12992.7|12992.6|12990.9|116
1596063300000|2020-07-29 22:55:00|12992.7|12991.2|12992.5|12991|12993.3|12991.5|12991.9|12990.4|126
1596063600000|2020-07-29 23:00:00|12992.8|12991.3|12990.6|12989.1|12994.1|12992.4|12990.2|12988.7|340
1596063900000|2020-07-29 23:05:00|12990.7|12989.2|12991.2|12989.7|12994.1|12992.2|12990.6|12989.1|298
1596064200000|2020-07-29 23:10:00|12991.1|12989.6|12990.8|12989.3|12992.4|12990.7|12990.2|12988.7|265
1596064500000|2020-07-29 23:15:00|12991|12989.5|12988.9|12987.4|12991|12989.5|12988.7|12987|251
1596064800000|2020-07-29 23:20:00|12989|12987.5|12987.9|12986.4|12989.5|12987.5|12987.2|12985.7|317
1596065100000|2020-07-29 23:25:00|12987.8|12986.3|12987|12985.5|12988.9|12987.4|12986.5|12984.8|262
1596065400000|2020-07-29 23:30:00|12986.9|12985.4|12988.9|12987.4|12990.2|12988.7|12986.8|12985.3|313
1596065700000|2020-07-29 23:35:00|12988.8|12987.3|12988.7|12987.2|12990.6|12989.1|12988|12986.5|268
1596066000000|2020-07-29 23:40:00|12988.6|12987.1|12985.8|12984.3|12988.6|12987.1|12984.7|12983.2|226
1596066300000|2020-07-29 23:45:00|12985.6|12984.1|12986.3|12984.8|12986.8|12985.3|12984.5|12983|228
1596066600000|2020-07-29 23:50:00|12986.2|12984.7|12988|12986.5|12988.3|12986.8|12984.2|12982.7|294
1596066900000|2020-07-29 23:55:00|12987.9|12986.4|12979.8|12978.3|12988.7|12987.2|12977.8|12976.3|465
1596067200000|2020-07-30 00:00:00|12979.9|12978.4|12983.8|12982.3|12985.2|12983.9|12978.9|12977.4|617
1596067500000|2020-07-30 00:05:00|12983.7|12982.2|12982.1|12980.6|12987|12985.5|12982.1|12980.6|374
1596067800000|2020-07-30 00:10:00|12982.2|12980.7|12984.8|12983.3|12985.8|12984.3|12981.5|12980|388
1596068100000|2020-07-30 00:15:00|12985.1|12983.6|12982.6|12981.1|12985.8|12984.3|12980.4|12978.9|518
1596068400000|2020-07-30 00:20:00|12982.7|12981.2|12981.6|12980.1|12984|12982.5|12979.3|12978|457
1596068700000|2020-07-30 00:25:00|12981.7|12980.2|12984.6|12983.1|12984.7|12983.5|12981.6|12980.1|286
1596069000000|2020-07-30 00:30:00|12984.5|12983|12981|12979.5|12984.8|12983.3|12980.6|12979.3|247
1596069300000|2020-07-30 00:35:00|12981.2|12979.7|12979.6|12978.1|12981.6|12980.1|12976.7|12975.2|348
1596069600000|2020-07-30 00:40:00|12979.5|12978|12976.5|12975|12979.7|12978.2|12974.9|12974|340
1596069900000|2020-07-30 00:45:00|12976.6|12975.1|12979.2|12977.7|12979.2|12978.2|12976.2|12974.7|333
1596070200000|2020-07-30 00:50:00|12979|12978.1|12984.5|12983|12984.8|12983.4|12977.4|12975.9|372
1596070500000|2020-07-30 00:55:00|12984.4|12982.9|12987.7|12986.2|12988.5|12987|12982.3|12980.9|320
1596070800000|2020-07-30 01:00:00|12987.6|12986.1|12989.7|12988.2|12992.7|12991.6|12986.5|12985|437
1596071100000|2020-07-30 01:05:00|12989.6|12988.1|12984.1|12982.6|12989.8|12988.3|12984.1|12982.6|487
1596071400000|2020-07-30 01:10:00|12983.9|12982.4|12979.3|12977.8|12985.1|12983.6|12977.3|12975.8|562
1596071700000|2020-07-30 01:15:00|12979.4|12977.9|12981.2|12979.7|12981.4|12979.9|12977.2|12975.7|502
1596072000000|2020-07-30 01:20:00|12981|12979.5|12980.1|12978.6|12981.8|12980.3|12979.3|12977.8|366
1596072300000|2020-07-30 01:25:00|12980|12978.5|12978.1|12976.6|12980.9|12979.5|12977.1|12975.6|415
1596072600000|2020-07-30 01:30:00|12977.9|12976.4|12981.6|12980.1|12984.1|12982.6|12975.5|12974|525
1596072900000|2020-07-30 01:35:00|12981.7|12980.2|12983.4|12981.9|12983.8|12982.3|12978.5|12977|457
1596073200000|2020-07-30 01:40:00|12983.5|12982|12984.5|12983|12984.9|12983.4|12981.8|12980.3|519
1596073500000|2020-07-30 01:45:00|12984.4|12982.9|12985.1|12983.6|12986.6|12985.3|12982.1|12980.6|413
1596073800000|2020-07-30 01:50:00|12985.2|12983.7|12985.8|12984.3|12986.6|12985.1|12984.2|12982.8|376
1596074100000|2020-07-30 01:55:00|12985.7|12984.2|12979.7|12978.2|12985.7|12984.2|12976.9|12975.4|617
1596074400000|2020-07-30 02:00:00|12979.6|12978.1|12977|12975.5|12981.2|12979.7|12976.4|12975.1|513
1596074700000|2020-07-30 02:05:00|12976.8|12975.3|12974.6|12973.1|12977.9|12976.4|12972.5|12971|459
1596075000000|2020-07-30 02:10:00|12974.5|12973|12978.3|12976.8|12980.4|12978.9|12974.5|12973|349
1596075300000|2020-07-30 02:15:00|12978.4|12976.9|12978|12976.5|12979.6|12978.1|12976.9|12975.7|349
1596075600000|2020-07-30 02:20:00|12977.9|12976.4|12978.8|12977.3|12981.2|12980|12977.8|12976.3|252
1596075900000|2020-07-30 02:25:00|12978.9|12977.4|12979.1|12977.6|12982|12980.5|12977.9|12976.4|337
1596076200000|2020-07-30 02:30:00|12979.2|12977.7|12982.5|12981.6|12982.6|12981.6|12978.3|12977.4|308
1596076500000|2020-07-30 02:35:00|12982.4|12981.5|12978.8|12977.3|12982.4|12981.5|12978.6|12977.1|207
1596076800000|2020-07-30 02:40:00|12978.7|12977.2|12981.2|12979.7|12983.4|12981.9|12978.5|12977|195
1596077100000|2020-07-30 02:45:00|12981.3|12979.8|12984|12982.5|12985.3|12983.8|12980.6|12979.1|325
1596077400000|2020-07-30 02:50:00|12983.9|12982.4|12984.1|12982.6|12986|12984.5|12982.8|12981.3|310
1596077700000|2020-07-30 02:55:00|12984|12982.5|12985.9|12984.4|12986.8|12985.5|12983|12981.5|306
1596078000000|2020-07-30 03:00:00|12985.5|12984|12985|12984.1|12986.6|12985.2|12982|12981.1|397
1596078300000|2020-07-30 03:05:00|12985.1|12984.2|12988.2|12987.3|12988.7|12987.5|12984.7|12983.2|370
1596078600000|2020-07-30 03:10:00|12988.1|12987.2|12987.7|12986.2|12990|12988.8|12987|12985.6|300
1596078900000|2020-07-30 03:15:00|12987.8|12986.3|12988.8|12987.3|12989.3|12987.9|12984.8|12983.6|350
1596079200000|2020-07-30 03:20:00|12989.1|12987.6|12990.2|12988.7|12991.9|12990.6|12988.6|12987.2|379
1596079500000|2020-07-30 03:25:00|12990|12988.5|12988.3|12987.4|12990.8|12989.6|12987.1|12986.1|285
1596079800000|2020-07-30 03:30:00|12988.5|12987.6|12986.7|12985.2|12989.3|12988.1|12985.5|12984.2|303
1596080100000|2020-07-30 03:35:00|12986.8|12985.3|12988.3|12986.8|12989.1|12987.6|12986.7|12985.3|207
1596080400000|2020-07-30 03:40:00|12988.2|12986.7|12987.7|12986.2|12988.7|12987.5|12986.7|12985.2|296
1596080700000|2020-07-30 03:45:00|12987.6|12986.1|12985.6|12984.1|12988.9|12987.4|12985.2|12983.7|307
1596081000000|2020-07-30 03:50:00|12985.7|12984.2|12986.1|12984.6|12987.5|12986.4|12985.4|12983.9|255
1596081300000|2020-07-30 03:55:00|12985.9|12984.4|12985.2|12984.3|12987|12985.6|12983.7|12982.2|353
1596081600000|2020-07-30 04:00:00|12985|12983.5|12981.6|12980.1|12985.6|12984.1|12981.4|12980|323
1596081900000|2020-07-30 04:05:00|12981.8|12980.3|12983.6|12982.1|12983.8|12982.8|12979.4|12978.2|348
1596082200000|2020-07-30 04:10:00|12983.5|12982|12978.7|12977.8|12983.6|12982.1|12977.5|12976|278
1596082500000|2020-07-30 04:15:00|12978.6|12977.7|12979.9|12978.4|12980.8|12979.3|12978.5|12977|329
1596082800000|2020-07-30 04:20:00|12980|12978.5|12981.1|12979.6|12983.1|12981.9|12980|12978.5|369
1596083100000|2020-07-30 04:25:00|12981|12979.5|12978.4|12977.5|12981.4|12979.9|12978.2|12976.9|348
1596083400000|2020-07-30 04:30:00|12978.5|12977.6|12982.9|12981.4|12983.2|12982.2|12978.4|12977.4|308
1596083700000|2020-07-30 04:35:00|12983|12981.5|12980.6|12979.7|12983|12981.7|12979.9|12978.4|214
1596084000000|2020-07-30 04:40:00|12980.5|12979.6|12982.4|12980.9|12984.1|12982.6|12980.5|12979.2|242
1596084300000|2020-07-30 04:45:00|12982.9|12981.4|12982.1|12981.2|12985|12983.7|12982|12980.8|271
1596084600000|2020-07-30 04:50:00|12982|12981.1|12981.4|12979.9|12983.8|12982.5|12981|12979.8|245
1596084900000|2020-07-30 04:55:00|12981.2|12980.3|12977.3|12975.8|12981.6|12980.3|12975|12974|370
1596085200000|2020-07-30 05:00:00|12976.7|12975.2|12974.9|12973.4|12977.5|12976.3|12973.3|12972.1|519
1596085500000|2020-07-30 05:05:00|12974.7|12973.2|12974.5|12973.6|12976.3|12975.1|12973.9|12972.7|358
1596085800000|2020-07-30 05:10:00|12974.6|12973.7|12972.5|12971.6|12976.1|12974.6|12972.2|12970.9|414
1596086100000|2020-07-30 05:15:00|12972.4|12971.5|12968.1|12966.6|12972.9|12971.6|12968|12966.5|406
1596086400000|2020-07-30 05:20:00|12968|12966.5|12968.3|12966.8|12969.8|12968.5|12963.9|12962.5|552
1596086700000|2020-07-30 05:25:00|12968.4|12966.9|12962.8|12961.3|12969.5|12968.2|12960.8|12959.5|644
1596087000000|2020-07-30 05:30:00|12962.9|12961.4|12964.3|12962.8|12964.8|12963.3|12959.1|12957.6|663
1596087300000|2020-07-30 05:35:00|12964.5|12963|12967.7|12966.2|12968|12966.5|12962.9|12961.4|440
1596087600000|2020-07-30 05:40:00|12967.4|12965.9|12963|12961.5|12969.7|12968.3|12962.9|12961.4|394
1596087900000|2020-07-30 05:45:00|12962.8|12961.3|12961.8|12960.3|12964.9|12963.4|12956.7|12955.2|606
1596088200000|2020-07-30 05:50:00|12961.7|12960.8|12963.9|12962.4|12965.4|12964.4|12961.7|12960.5|388
1596088500000|2020-07-30 05:55:00|12964|12962.5|12962.1|12960.6|12964.9|12963.4|12961.6|12960.1|433
1596088800000|2020-07-30 06:00:00|12962.2|12960.7|12959.9|12958.4|12966.5|12965.3|12959.2|12957.7|489
1596089100000|2020-07-30 06:05:00|12959.8|12958.3|12967.3|12965.8|12967.4|12966.3|12957.4|12955.9|531
1596089400000|2020-07-30 06:10:00|12967.2|12965.7|12961|12959.5|12967.3|12966.3|12959|12957.7|537
1596089700000|2020-07-30 06:15:00|12961.1|12959.6|12959.1|12958.2|12963.8|12962.4|12958.7|12957.4|525
1596090000000|2020-07-30 06:20:00|12959.2|12957.7|12963.3|12962.4|12963.7|12962.4|12958.4|12957.3|496
1596090300000|2020-07-30 06:25:00|12963.2|12962.3|12956.7|12955.8|12963.6|12962.3|12953.3|12951.8|669
1596090600000|2020-07-30 06:30:00|12957|12956.1|12952.3|12950.8|12958.1|12957.2|12949.2|12948.1|798
1596090900000|2020-07-30 06:35:00|12952.4|12950.9|12948.6|12947.1|12955.2|12954.3|12947.7|12946.3|561
1596091200000|2020-07-30 06:40:00|12948.5|12947|12954.3|12952.8|12955.2|12954|12947.5|12946.4|644
1596091500000|2020-07-30 06:45:00|12954.4|12952.9|12949.1|12948.2|12955.6|12954.5|12948.2|12947.3|524
1596091800000|2020-07-30 06:50:00|12949|12948.1|12948.4|12947.5|12951.5|12950.5|12945.2|12943.9|554
1596092100000|2020-07-30 06:55:00|12948.3|12947.4|12955.9|12954.4|12957.1|12955.6|12947.8|12946.6|495
1596092400000|2020-07-30 07:00:00|12956|12954.5|12958.4|12957.5|12962.3|12961|12955.8|12954.4|742
1596092700000|2020-07-30 07:05:00|12958.3|12957.4|12955.5|12954.6|12960.8|12959.6|12951.7|12950.8|806
1596093000000|2020-07-30 07:10:00|12955.6|12954.7|12957.5|12956|12960.5|12959.3|12953|12952.1|802
1596093300000|2020-07-30 07:15:00|12957.6|12956.1|12953.1|12952.2|12958.1|12957|12952.4|12951.4|847
1596093600000|2020-07-30 07:20:00|12953.2|12952.3|12965.6|12964.7|12965.8|12964.9|12951.4|12950.3|910
1596093900000|2020-07-30 07:25:00|12965.5|12964.6|12958.2|12957.3|12966.2|12965.3|12958.1|12957.2|794
1596094200000|2020-07-30 07:30:00|12958.1|12957.2|12965.8|12964.9|12966.8|12965.6|12956.2|12955.1|828
1596094500000|2020-07-30 07:35:00|12965.9|12965|12974.6|12973.1|12975.6|12974.5|12965.9|12965|825
1596094800000|2020-07-30 07:40:00|12974.7|12973.2|12973.1|12972.2|12976.8|12975.9|12970.4|12969.5|798
1596095100000|2020-07-30 07:45:00|12973.2|12972.3|12975.1|12974.2|12977|12976.1|12969.7|12968.8|734
1596095400000|2020-07-30 07:50:00|12975|12974.1|12986.6|12985.1|12988.1|12987.2|12974.6|12973.6|765
1596095700000|2020-07-30 07:55:00|12986.4|12985.5|12986.1|12984.6|12987.9|12987|12981.5|12980.5|822
1596096000000|2020-07-30 08:00:00|12985.7|12984.8|12990.7|12989.8|12994.4|12993.5|12983.5|12982|1085
1596096300000|2020-07-30 08:05:00|12990.6|12989.7|12987.1|12986.2|12991|12990.1|12983.1|12981.8|915
1596096600000|2020-07-30 08:10:00|12986.9|12986|12991.4|12990.5|12991.9|12990.7|12983.8|12982.8|820
1596096900000|2020-07-30 08:15:00|12991.3|12990.4|12991.7|12990.8|12992.9|12992|12986.7|12985.8|798
1596097200000|2020-07-30 08:20:00|12991.6|12990.7|12996.8|12995.9|12999.7|12998.8|12990.1|12989.2|820
1596097500000|2020-07-30 08:25:00|12996.7|12995.8|12981.7|12980.2|12996.7|12995.8|12981.2|12979.8|991
1596097800000|2020-07-30 08:30:00|12981.6|12980.7|12989.7|12988.8|12992.8|12991.9|12981.4|12980.5|807
1596098100000|2020-07-30 08:35:00|12989.8|12988.9|12987.4|12986.5|12993.4|12992.2|12987|12986.1|672
1596098400000|2020-07-30 08:40:00|12987.5|12986.6|12983.7|12982.2|12990|12988.8|12979.4|12978|903
1596098700000|2020-07-30 08:45:00|12983.4|12982.5|12985.4|12984.5|12986.3|12985.4|12979.1|12978|690
1596099000000|2020-07-30 08:50:00|12985.5|12984.6|12988.9|12987.4|12990.1|12988.9|12984.7|12983.6|688
1596099300000|2020-07-30 08:55:00|12988.8|12987.3|12987.7|12986.2|12989.3|12988.1|12982.7|12981.6|690
1596099600000|2020-07-30 09:00:00|12987.3|12985.8|12982.3|12981.4|12992.3|12991.4|12981.7|12980.3|856
1596099900000|2020-07-30 09:05:00|12982.7|12981.2|12981.2|12979.7|12984.2|12983|12976.5|12975.3|806
1596100200000|2020-07-30 09:10:00|12981|12979.5|12980|12978.5|12983|12981.6|12976|12974.9|844
1596100500000|2020-07-30 09:15:00|12979.9|12978.4|12983.5|12982.6|12985.9|12984.7|12976.7|12975.4|649
1596100800000|2020-07-30 09:20:00|12983.6|12982.7|12988.8|12987.9|12989.9|12988.8|12979.7|12978.8|659
1596101100000|2020-07-30 09:25:00|12988.7|12987.8|12988.9|12988|12989.1|12988|12984.8|12983.5|788
1596101400000|2020-07-30 09:30:00|12989.9|12989|12996.6|12995.7|12998.3|12997.4|12987.5|12986.5|954
1596101700000|2020-07-30 09:35:00|12997|12995.5|13000.3|12999.4|13002|13001.1|12996.8|12995.4|834
1596102000000|2020-07-30 09:40:00|13000.2|12999.3|13004.3|13003.4|13005.3|13004.2|12996.3|12995|857
1596102300000|2020-07-30 09:45:00|13004.5|13003.6|13006.2|13005.3|13009.8|13008.6|13003.7|13002.6|833
1596102600000|2020-07-30 09:50:00|13006.1|13005.2|13009.5|13008.6|13009.5|13008.6|13004.7|13003.8|720
1596102900000|2020-07-30 09:55:00|13009.4|13008.5|13004.7|13003.2|13011.9|13010.8|13004.1|13002.8|717
1596103200000|2020-07-30 10:00:00|13004.8|13003.3|12996.5|12995|13005.5|13004.2|12995.1|12994|707
1596103500000|2020-07-30 10:05:00|12996.2|12995.3|12997|12996.1|13003.5|13002.6|12994.5|12993.2|714
1596103800000|2020-07-30 10:10:00|12997.2|12996.3|13002.5|13001.6|13005.7|13004.5|12996.9|12996|640
1596104100000|2020-07-30 10:15:00|13002.6|13001.7|13000.1|12999.2|13003.1|13001.7|12997.1|12995.8|686
1596104400000|2020-07-30 10:20:00|13000.5|12999.6|12998.5|12997.6|13002.3|13001.4|12997.9|12997|674
1596104700000|2020-07-30 10:25:00|12998.4|12997.5|13001.9|13000.4|13002.4|13001|12997.8|12996.4|670
1596105000000|2020-07-30 10:30:00|13001.8|13000.3|13006.1|13004.6|13006.2|13005.2|12998.8|12997.3|710
1596105300000|2020-07-30 10:35:00|13006.2|13004.7|12996.1|12995.2|13006.2|13005|12993.8|12992.9|638
1596105600000|2020-07-30 10:40:00|12996.2|12995.3|13005.6|13004.7|13006.1|13005|12994|12993.1|573
1596105900000|2020-07-30 10:45:00|13005.8|13004.9|13004.2|13003.3|13007.8|13006.3|13000.6|12999.4|639
1596106200000|2020-07-30 10:50:00|13004|13003.1|13006.4|13005.5|13007.9|13006.9|13002.5|13001.2|674
1596106500000|2020-07-30 10:55:00|13006.6|13005.7|13017.4|13015.9|13018.1|13016.7|13002.1|13000.7|883
1596106800000|2020-07-30 11:00:00|13017.8|13016.3|13013.8|13012.9|13019.7|13018.6|13011.4|13010.4|877
1596107100000|2020-07-30 11:05:00|13013.9|13013|13009.8|13008.9|13014.2|13013.2|13008.1|13006.7|553
1596107400000|2020-07-30 11:10:00|13009.6|13008.7|13011.9|13011|13014.1|13013.2|13007.8|13006.9|539
1596107700000|2020-07-30 11:15:00|13011.8|13010.9|13013.7|13012.8|13017.3|13016.2|13009.6|13008.7|449
1596108000000|2020-07-30 11:20:00|13013.8|13012.9|13019.2|13018.3|13019.8|13018.8|13013.8|13012.9|492
1596108300000|2020-07-30 11:25:00|13019.4|13018.5|13017.3|13016.4|13019.4|13018.5|13014.1|13013.2|410
1596108600000|2020-07-30 11:30:00|13017.1|13016.2|13014.4|13013.5|13018.5|13017.5|13014.3|13013.3|425
1596108900000|2020-07-30 11:35:00|13014.5|13013.6|13012.5|13011.6|13016|13015.1|13010.5|13009.3|554
1596109200000|2020-07-30 11:40:00|13012.4|13011.5|13019.9|13019|13020.1|13019.2|13011.3|13010.4|527
1596109500000|2020-07-30 11:45:00|13020.4|13019.5|13026.1|13025.2|13026.4|13025.2|13016.3|13015.4|862
1596109800000|2020-07-30 11:50:00|13026.2|13025.3|13019.8|13018.9|13028.2|13027.1|13018.6|13017.7|618
1596110100000|2020-07-30 11:55:00|13019.9|13019|13019.4|13017.9|13022.3|13021.1|13017.1|13016.2|675
1596110400000|2020-07-30 12:00:00|13019.2|13017.7|13022.6|13021.7|13023.1|13022.1|13015.5|13014.6|679
1596110700000|2020-07-30 12:05:00|13022.5|13021.6|13023|13022.1|13024.4|13023.5|13019|13018.1|613
1596111000000|2020-07-30 12:10:00|13023.1|13022.2|13009|13007.5|13024.1|13023.2|13006.9|13005.6|814
1596111300000|2020-07-30 12:15:00|13009.3|13007.8|13010.3|13009.4|13011.5|13010.6|13006.6|13005.4|695
1596111600000|2020-07-30 12:20:00|13010.5|13009.6|13016.2|13014.7|13017.2|13016.2|13009.7|13008.8|612
1596111900000|2020-07-30 12:25:00|13015.9|13015|13014.5|13008.3|13015.9|13015|13011|13007.8|619
1596112200000|2020-07-30 12:30:00|13014.3|13007.9|13013.8|13012.3|13019.2|13018|13010.2|13007.8|917
1596112500000|2020-07-30 12:35:00|13014|13013.1|13020.8|13019.9|13024.4|13023.3|13012.8|13011.9|827
1596112800000|2020-07-30 12:40:00|13020.9|13020|13023.1|13022.2|13027.5|13026.5|13016.9|13015.6|710
1596113100000|2020-07-30 12:45:00|13023|13022.1|13021.1|13020.2|13027.2|13026|13017|13016.1|779
1596113400000|2020-07-30 12:50:00|13021.2|13020.3|13019.2|13017.7|13025.2|13024.3|13018.8|13017.6|759
1596113700000|2020-07-30 12:55:00|13019.1|13017.6|13031.6|13030.7|13033.4|13032.5|13016.7|13015.5|1066
1596114000000|2020-07-30 13:00:00|13031.3|13030.4|13040.8|13039.3|13044.9|13043.6|13027.9|13026.9|1408
1596114300000|2020-07-30 13:05:00|13040.9|13039.4|13039.9|13038.4|13042.5|13041|13034|13032.5|1161
1596114600000|2020-07-30 13:10:00|13039.8|13038.3|13037.9|13037|13042.1|13040.9|13029.9|13028.7|1138
1596114900000|2020-07-30 13:15:00|13037.8|13036.9|13033.6|13032.7|13039.2|13037.9|13031|13029.5|943
1596115200000|2020-07-30 13:20:00|13033.5|13032.6|13037|13035.5|13039.1|13037.6|13032|13030.9|753
1596115500000|2020-07-30 13:25:00|13037.1|13035.6|13043.5|13042|13045.3|13044|13034.7|13033.8|965
1596115800000|2020-07-30 13:30:00|13044.2|13043.3|13053.1|13051.6|13055|13053.9|13039.9|13038.4|1197
1596116100000|2020-07-30 13:35:00|13053|13051.5|13055.8|13054.3|13062.2|13060.7|13050|13048.5|1117
1596116400000|2020-07-30 13:40:00|13055.7|13054.2|13059.3|13057.8|13060.7|13059.6|13052|13050.7|1086
1596116700000|2020-07-30 13:45:00|13059.4|13057.9|13055.9|13055|13062.8|13061.9|13053.5|13052.5|976
1596117000000|2020-07-30 13:50:00|13055.8|13054.9|13045.8|13044.9|13056.4|13055.2|13045.7|13044.5|952
1596117300000|2020-07-30 13:55:00|13046.2|13044.7|13044.7|13043.8|13049.2|13048.1|13043|13042|1179
1596117600000|2020-07-30 14:00:00|13044.6|13043.7|13042.9|13041.4|13044.6|13043.7|13031.7|13030.2|1328
1596117900000|2020-07-30 14:05:00|13043|13041.5|13054|13052.5|13055.3|13053.9|13041.1|13039.9|1020
1596118200000|2020-07-30 14:10:00|13053.8|13052.9|13059.7|13058.8|13061.2|13060.3|13051|13050.1|1023
1596118500000|2020-07-30 14:15:00|13060|13058.5|13051.5|13050|13060.2|13059|13050.2|13048.7|1174
1596118800000|2020-07-30 14:20:00|13051.6|13050.1|13059.9|13059|13061.8|13060.9|13044.8|13043.3|1260
1596119100000|2020-07-30 14:25:00|13060.1|13059.2|13062.6|13061.1|13065|13064.1|13057.8|13056.5|1134
1596119400000|2020-07-30 14:30:00|13062.2|13061.3|13063|13062.1|13065.4|13064.5|13057.4|13056.4|1197
1596119700000|2020-07-30 14:35:00|13062.9|13062|13063.7|13062.8|13065.5|13064.6|13059.2|13058|1002
1596120000000|2020-07-30 14:40:00|13063.6|13062.7|13057.5|13056|13064.8|13063.9|13051.8|13050.9|1082
1596120300000|2020-07-30 14:45:00|13057.3|13056.4|13066.6|13065.1|13073.1|13072.1|13054.3|13052.8|1318
1596120600000|2020-07-30 14:50:00|13066.5|13065|13052.2|13050.7|13069.3|13068|13049.8|13048.3|1265
1596120900000|2020-07-30 14:55:00|13052.6|13051.1|13045|13043.5|13059.8|13058.3|13040|13038.8|1688
1596121200000|2020-07-30 15:00:00|13044.8|13043.3|13041.2|13039.7|13045|13044|13032.3|13031.4|1417
1596121500000|2020-07-30 15:05:00|13041.1|13039.6|13037.7|13036.2|13043.3|13042.3|13037|13035.6|920
1596121800000|2020-07-30 15:10:00|13038.1|13036.6|13034.5|13033|13044|13042.5|13033|13031.8|961
1596122100000|2020-07-30 15:15:00|13034.2|13032.7|13036.7|13035.2|13039.4|13037.9|13031.9|13030.4|744
1596122400000|2020-07-30 15:20:00|13036.8|13035.3|13024.8|13023.3|13037|13035.5|13021.1|13019.8|878
1596122700000|2020-07-30 15:25:00|13024.5|13023|13024.5|13023|13025.2|13023.7|13021|13020.1|840
1596123000000|2020-07-30 15:30:00|13024.4|13022.9|13033.3|13031.8|13034.6|13033.1|13023.1|13021.7|992
1596123300000|2020-07-30 15:35:00|13033.5|13032|13028.2|13027.3|13034.8|13033.4|13026|13024.7|1004
1596123600000|2020-07-30 15:40:00|13028.6|13027.7|13035.9|13034.4|13036.9|13035.9|13027.8|13026.7|762
1596123900000|2020-07-30 15:45:00|13036|13034.5|13040.8|13039.3|13041.5|13040.3|13034.3|13032.8|684
1596124200000|2020-07-30 15:50:00|13041.1|13039.6|13036|13034.5|13042|13041|13032|13030.8|590
1596124500000|2020-07-30 15:55:00|13035.9|13034.4|13035.4|13033.9|13039.7|13038.2|13034.9|13033.6|651
1596124800000|2020-07-30 16:00:00|13035.6|13034.1|13040|13039.1|13040.6|13039.7|13033.1|13032.2|815
1596125100000|2020-07-30 16:05:00|13039.9|13039|13043.5|13042.6|13045.6|13044.4|13039.9|13038.9|646
1596125400000|2020-07-30 16:10:00|13043.7|13042.8|13049.5|13048|13049.7|13048.4|13043.4|13042.1|710
1596125700000|2020-07-30 16:15:00|13049.4|13047.9|13051.6|13050.1|13056.5|13055|13049.3|13047.8|1001
1596126000000|2020-07-30 16:20:00|13051.9|13050.4|13058|13056.5|13058.7|13057.5|13048.9|13047.7|752
1596126300000|2020-07-30 16:25:00|13057.8|13056.3|13055.9|13055|13059.3|13057.8|13055.1|13053.8|744
1596126600000|2020-07-30 16:30:00|13056|13055.1|13059.6|13058.7|13061.3|13060.2|13056|13055.1|636
1596126900000|2020-07-30 16:35:00|13059.4|13058.5|13058.2|13056.7|13059.7|13058.7|13055.8|13054.6|655
1596127200000|2020-07-30 16:40:00|13058.1|13056.6|13061.8|13060.9|13065.5|13064|13057.7|13056.3|672
1596127500000|2020-07-30 16:45:00|13061.9|13061|13067|13066.1|13068|13066.8|13061.6|13060.4|607
1596127800000|2020-07-30 16:50:00|13066.9|13066|13064.7|13063.8|13067.4|13066.3|13064.5|13063.4|636
1596128100000|2020-07-30 16:55:00|13064.6|13063.7|13060.6|13059.7|13067|13066|13060.6|13059.7|601
1596128400000|2020-07-30 17:00:00|13060.8|13059.9|13066.1|13064.6|13066.8|13065.6|13060.5|13059.2|615
1596128700000|2020-07-30 17:05:00|13066.2|13064.7|13072.3|13070.8|13073|13071.5|13065.9|13064.6|862
1596129000000|2020-07-30 17:10:00|13072.2|13070.7|13079.2|13077.7|13079.4|13078|13071.1|13070|671
1596129300000|2020-07-30 17:15:00|13079.3|13077.8|13074.9|13074|13081.9|13080.4|13074.8|13073.5|790
1596129600000|2020-07-30 17:20:00|13075|13074.1|13083.2|13081.7|13083.8|13082.4|13075|13074.1|646
1596129900000|2020-07-30 17:25:00|13083.1|13081.6|13075.9|13074.4|13083.1|13081.6|13074.5|13073.3|609
1596130200000|2020-07-30 17:30:00|13075.8|13074.3|13082.5|13081|13084.1|13083|13072|13070.5|685
1596130500000|2020-07-30 17:35:00|13083.5|13082|13078.4|13076.9|13083.9|13082.6|13077.7|13076.7|696
1596130800000|2020-07-30 17:40:00|13078.5|13077|13080.8|13079.9|13083.1|13082.1|13077.9|13076.7|533
1596131100000|2020-07-30 17:45:00|13081.1|13079.6|13081.7|13080.8|13083.2|13082.2|13079.6|13078.5|497
1596131400000|2020-07-30 17:50:00|13082|13080.5|13081.8|13080.3|13087.6|13086.1|13081.2|13080.2|488
1596131700000|2020-07-30 17:55:00|13081.6|13080.7|13079.6|13078.7|13084.3|13083.2|13079.4|13078.5|521
1596132000000|2020-07-30 18:00:00|13079.5|13078.6|13080.7|13079.2|13081.4|13080.3|13075.8|13074.8|649
1596132300000|2020-07-30 18:05:00|13079.9|13079|13079.2|13077.7|13080.7|13079.4|13078.3|13077.1|480
1596132600000|2020-07-30 18:10:00|13079.3|13077.8|13078.9|13078|13080.1|13079.1|13078.3|13077.1|460
1596132900000|2020-07-30 18:15:00|13079.2|13077.7|13077.9|13077|13082.4|13081.5|13076.9|13076|509
1596133200000|2020-07-30 18:20:00|13078|13077.1|13077.9|13077|13079.1|13078.1|13075.7|13074.6|471
1596133500000|2020-07-30 18:25:00|13078|13077.1|13079.9|13079|13080.3|13079.2|13074.9|13073.7|466
1596133800000|2020-07-30 18:30:00|13080|13079.1|13081|13080.1|13081.5|13080.5|13078.8|13077.6|474
1596134100000|2020-07-30 18:35:00|13081.1|13080.2|13083.1|13082.2|13084.9|13083.9|13080.5|13079.1|367
1596134400000|2020-07-30 18:40:00|13083.2|13082.3|13084.4|13083.5|13085.2|13084|13082.3|13081.2|559
1596134700000|2020-07-30 18:45:00|13084.6|13083.7|13086.2|13085.3|13086.7|13085.6|13084.2|13082.9|470
1596135000000|2020-07-30 18:50:00|13086.3|13085.4|13086.2|13084.7|13086.6|13085.7|13083|13081.9|450
1596135300000|2020-07-30 18:55:00|13086.1|13084.6|13090.8|13089.9|13091.5|13090.1|13083.2|13082.3|638
1596135600000|2020-07-30 19:00:00|13090.9|13090|13090.7|13089.8|13093.1|13091.8|13087.8|13086.5|737
1596135900000|2020-07-30 19:05:00|13090.9|13090|13089.1|13087.6|13091.5|13090.5|13088.6|13087.2|548
1596136200000|2020-07-30 19:10:00|13089.2|13087.7|13087.9|13087|13090.6|13089.6|13087.3|13086.4|528
1596136500000|2020-07-30 19:15:00|13087.8|13086.9|13091|13089.5|13092.1|13091.1|13087.6|13086.3|549
1596136800000|2020-07-30 19:20:00|13091.1|13089.6|13089.9|13089|13091.2|13090.1|13088.8|13087.8|479
1596137100000|2020-07-30 19:25:00|13089.8|13088.9|13089.1|13087.6|13090.1|13089.2|13088|13086.8|362
1596137400000|2020-07-30 19:30:00|13089.2|13087.7|13086.9|13086|13090.8|13089.7|13085.7|13084.5|455
1596137700000|2020-07-30 19:35:00|13087|13086.1|13086.1|13085.2|13088.6|13087.7|13085.1|13083.9|471
1596138000000|2020-07-30 19:40:00|13086|13085.1|13090.4|13088.9|13091.1|13090|13085.9|13084.8|399
1596138300000|2020-07-30 19:45:00|13090.3|13088.8|13089|13088.1|13091.3|13090|13088.8|13087.6|342
1596138600000|2020-07-30 19:50:00|13089.1|13088.2|13086.4|13084.9|13089.4|13088.2|13084.3|13083|391
1596138900000|2020-07-30 19:55:00|13086.3|13084.8|13090.3|13088.8|13090.6|13089.1|13085.7|13084.7|465
1596139200000|2020-07-30 20:00:00|13090.1|13088.6|13090.5|13089|13091.3|13090.1|13088.2|13086.8|469
1596139500000|2020-07-30 20:05:00|13090.7|13089.2|13090|13088.5|13092.7|13091.2|13088.5|13087.5|383
1596139800000|2020-07-30 20:10:00|13089.9|13088.4|13092|13091.1|13093.9|13092.8|13089.3|13088.2|368
1596140100000|2020-07-30 20:15:00|13091.9|13091|13092|13091.1|13092.5|13091.6|13089.8|13088.9|299
1596140400000|2020-07-30 20:20:00|13092.1|13091.2|13094.5|13093.6|13095|13093.8|13091.1|13090.2|227
1596140700000|2020-07-30 20:25:00|13094.3|13093.4|13094.5|13093|13095.3|13094.2|13093.2|13091.8|235
1596141000000|2020-07-30 20:30:00|13094.4|13092.9|13095.4|13093.9|13095.7|13094.8|13093.6|13092.7|278
1596141300000|2020-07-30 20:35:00|13095.5|13094|13100.2|13098.7|13100.5|13099.4|13094.9|13093.7|420
1596141600000|2020-07-30 20:40:00|13100.3|13098.8|13102.8|13101.9|13103.6|13102.4|13099.6|13097.6|359
1596141900000|2020-07-30 20:45:00|13102.7|13101.3|13101|13099.5|13103.2|13102|13100.6|13099.1|366
1596142200000|2020-07-30 20:50:00|13100.9|13099.4|13100.4|13098.9|13101.2|13099.7|13096.6|13095.1|401
1596142500000|2020-07-30 20:55:00|13100.3|13098.8|13096.2|13094.7|13100.6|13099.1|13093.6|13089.9|642
1596142800000|2020-07-30 21:00:00|13097.2|13093.8|13099.6|13092.6|13101.9|13095|13096.3|13091.3|39
1596143100000|2020-07-30 21:05:00|13101|13094|13098.1|13091.1|13102|13095|13095.2|13088.2|129
1596143400000|2020-07-30 21:10:00|13098.2|13091.2|13098.4|13091.4|13100|13093|13092.9|13085.9|175
1596143700000|2020-07-30 21:15:00|13098.7|13091.7|13085.1|13078.1|13101|13094|13081.1|13074.1|374
1596144000000|2020-07-30 21:20:00|13085|13078|13086.2|13079.2|13093.8|13086.8|13084.1|13077.1|379
1596144300000|2020-07-30 21:25:00|13086|13079|13086.3|13079.3|13087.4|13080.4|13085.7|13078.7|211
1596144600000|2020-07-30 21:30:00|13086.5|13079.5|13092.5|13085.5|13092.6|13085.6|13084.1|13078|221
1596144900000|2020-07-30 21:35:00|13091.8|13084.8|13096.3|13089.3|13098.4|13091.4|13087.6|13080.6|418
1596145200000|2020-07-30 21:40:00|13096.2|13089.2|13095.7|13088.7|13097.9|13090.9|13094.8|13087.8|604
1596145500000|2020-07-30 21:45:00|13095.9|13088.9|13096.4|13089.4|13099.8|13092.8|13094.1|13087.1|264
1596145800000|2020-07-30 21:50:00|13096.8|13089.8|13095.8|13088.8|13097.7|13090.7|13092.9|13085.9|386
1596146100000|2020-07-30 21:55:00|13095.5|13088.5|13095.9|13088.9|13099.6|13092.6|13094.1|13087.1|397
1596146400000|2020-07-30 22:00:00|13095.8|13088.8|13093.3|13090.8|13096.9|13091.4|13092.6|13087.6|731
1596146700000|2020-07-30 22:05:00|13093.2|13090.5|13088.8|13086.7|13093.5|13091.6|13087.3|13084.8|455
1596147000000|2020-07-30 22:10:00|13088.9|13086.3|13091.1|13088.7|13091.5|13089.5|13088.2|13086.3|328
1596147300000|2020-07-30 22:15:00|13091|13088.9|13090.9|13089.4|13092|13089.8|13090.5|13088.5|206
1596147600000|2020-07-30 22:20:00|13091|13089.5|13095.4|13093.9|13095.6|13094.1|13090.7|13088.9|185
1596147900000|2020-07-30 22:25:00|13095.5|13094|13092.1|13090.6|13095.9|13094.2|13092|13090.5|310
1596148200000|2020-07-30 22:30:00|13092|13090.5|13089.4|13087.9|13092.1|13090.5|13089.2|13087.5|227
1596148500000|2020-07-30 22:35:00|13089.5|13088|13091.4|13089.9|13092.8|13091.3|13089.5|13088|210
1596148800000|2020-07-30 22:40:00|13091.3|13089.8|13091.2|13089.7|13092.3|13090.5|13090|13088.5|222
1596149100000|2020-07-30 22:45:00|13091.1|13089.6|13091.3|13089.8|13091.8|13090.1|13091|13089.5|118
1596149400000|2020-07-30 22:50:00|13091.4|13089.9|13096.4|13094.9|13097.4|13095.3|13091.2|13089.7|273
1596149700000|2020-07-30 22:55:00|13096.5|13095|13098.1|13096.6|13098.4|13096.9|13094.7|13093.1|258
1596150000000|2020-07-30 23:00:00|13097.2|13093.5|13099.1|13097.6|13100.2|13098.7|13097.1|13093.5|361
1596150300000|2020-07-30 23:05:00|13099.4|13097.9|13098|13096.5|13100.5|13099|13097.3|13095.8|288
1596150600000|2020-07-30 23:10:00|13097.9|13096.4|13103.1|13101.6|13103.4|13101.9|13097.9|13096.4|305
1596150900000|2020-07-30 23:15:00|13103.2|13101.7|13116.1|13114.6|13118.8|13117|13101.4|13099.9|953
1596151200000|2020-07-30 23:20:00|13116.3|13114.8|13115.2|13113.7|13116.3|13114.8|13108.4|13106.9|545
1596151500000|2020-07-30 23:25:00|13115.3|13113.8|13114.5|13113|13118.4|13116.9|13112.9|13111.4|551
1596151800000|2020-07-30 23:30:00|13114.3|13112.8|13110.5|13109.6|13116.6|13115.1|13110.1|13108.7|428
1596152100000|2020-07-30 23:35:00|13110.4|13109.5|13112|13110.5|13112.1|13110.6|13108.5|13107.2|405
1596152400000|2020-07-30 23:40:00|13111.9|13110.4|13112|13110.5|13115.7|13114.2|13109.4|13107.9|390
1596152700000|2020-07-30 23:45:00|13111.9|13110.4|13109.8|13108.3|13112.2|13110.7|13109.5|13108|362
1596153000000|2020-07-30 23:50:00|13109.9|13108.4|13119.2|13117.7|13120.7|13119.4|13109.3|13107.8|502
1596153300000|2020-07-30 23:55:00|13119.3|13117.8|13116.3|13114.8|13121.2|13119.7|13115.5|13114|459
1596153600000|2020-07-31 00:00:00|13116.5|13115|13122.1|13120.6|13137.7|13136.2|13113.1|13112|1178
1596153900000|2020-07-31 00:05:00|13122|13120.5|13117.2|13115.7|13122|13120.5|13115|13113.5|838
1596154200000|2020-07-31 00:10:00|13117.5|13116|13120.8|13119.3|13123.8|13122|13116.8|13115.3|693
1596154500000|2020-07-31 00:15:00|13120.9|13119.4|13130.4|13128.9|13133.4|13131.9|13116.8|13115.3|881
1596154800000|2020-07-31 00:20:00|13130.8|13129.3|13117.7|13116.2|13131.4|13129.9|13116.9|13115.4|798
1596155100000|2020-07-31 00:25:00|13117.8|13116.3|13117.7|13116.2|13124.7|13123.6|13114.8|13113.3|798
1596155400000|2020-07-31 00:30:00|13117.5|13116|13120.6|13119.1|13121.5|13120.2|13115.2|13113.7|721
1596155700000|2020-07-31 00:35:00|13120.4|13118.9|13116.6|13115.1|13122.4|13120.9|13116.5|13115|675
1596156000000|2020-07-31 00:40:00|13116.7|13115.2|13118.7|13117.2|13120.8|13119.3|13115.5|13114|526
1596156300000|2020-07-31 00:45:00|13118.6|13117.1|13116.6|13115.7|13119.9|13118.4|13115.4|13113.9|561
1596156600000|2020-07-31 00:50:00|13116.7|13115.8|13116.5|13115|13119.8|13118.3|13114.4|13112.9|595
1596156900000|2020-07-31 00:55:00|13116.6|13115.1|13114.6|13113.1|13119.3|13117.8|13114.4|13112.9|590
1596157200000|2020-07-31 01:00:00|13114.5|13113|13114.7|13113.2|13115.9|13114.4|13111.7|13110.2|583
1596157500000|2020-07-31 01:05:00|13114.6|13113.1|13117.9|13116.4|13118.1|13116.9|13110.8|13109.3|583
1596157800000|2020-07-31 01:10:00|13117.8|13116.3|13123.8|13122.3|13123.8|13122.3|13117.3|13115.8|592
1596158100000|2020-07-31 01:15:00|13124.1|13122.6|13121.2|13120.3|13126.1|13124.9|13119.3|13117.8|525
1596158400000|2020-07-31 01:20:00|13121.1|13120.2|13118.7|13117.2|13122.4|13120.9|13117.2|13115.7|590
1596158700000|2020-07-31 01:25:00|13118.4|13116.9|13121.4|13119.9|13121.8|13120.3|13118.1|13116.6|488
1596159000000|2020-07-31 01:30:00|13121.5|13120|13124.7|13123.2|13126.1|13125|13119.3|13118|681
1596159300000|2020-07-31 01:35:00|13124.3|13123.4|13126.7|13125.2|13129.8|13128.3|13124.1|13123.2|583
1596159600000|2020-07-31 01:40:00|13126.8|13125.3|13129.1|13127.6|13132.2|13130.7|13125.1|13123.9|673
1596159900000|2020-07-31 01:45:00|13129.2|13127.7|13130|13129.1|13134|13132.7|13129.1|13127.6|658
1596160200000|2020-07-31 01:50:00|13129.9|13129|13129.8|13128.3|13133.2|13131.7|13127.9|13126.7|666
1596160500000|2020-07-31 01:55:00|13129.9|13128.4|13132.4|13131.5|13133.5|13132.3|13129.3|13127.8|598
1596160800000|2020-07-31 02:00:00|13132.5|13131.6|13132.5|13131|13141.3|13139.8|13131.1|13129.6|946
1596161100000|2020-07-31 02:05:00|13132.6|13131.1|13135.4|13133.9|13137.4|13136|13131|13130|690
1596161400000|2020-07-31 02:10:00|13135.5|13134|13133.8|13132.3|13137.6|13136.5|13132.3|13131.1|613
1596161700000|2020-07-31 02:15:00|13133.6|13132.7|13132.9|13131.4|13137.3|13136.1|13132.4|13131.4|462
1596162000000|2020-07-31 02:20:00|13133|13131.5|13130.7|13129.2|13135|13133.6|13129.3|13127.8|618
1596162300000|2020-07-31 02:25:00|13130.6|13129.1|13133|13131.5|13135.4|13134.1|13129.5|13128|667
1596162600000|2020-07-31 02:30:00|13132.9|13131.4|13129.7|13128.2|13135.7|13134.2|13126.3|13124.8|733
1596162900000|2020-07-31 02:35:00|13129.8|13128.3|13136.9|13135.4|13137.8|13136.3|13129.4|13127.9|766
1596163200000|2020-07-31 02:40:00|13136.8|13135.3|13141.2|13139.7|13144|13142.5|13135.9|13134.4|732
1596163500000|2020-07-31 02:45:00|13141.1|13139.6|13136.7|13135.8|13141.7|13140.2|13134.6|13133.7|558
1596163800000|2020-07-31 02:50:00|13136.6|13135.7|13134.7|13133.2|13137|13135.9|13133|13131.8|483
1596164100000|2020-07-31 02:55:00|13134.8|13133.3|13132.5|13131|13138.3|13137.3|13132.3|13130.8|607
1596164400000|2020-07-31 03:00:00|13132.6|13131.1|13127|13126.1|13134.3|13133.1|13127|13125.5|566
1596164700000|2020-07-31 03:05:00|13127.1|13125.6|13128.4|13126.9|13132.3|13131.1|13126.1|13124.6|519
1596165000000|2020-07-31 03:10:00|13128.3|13126.8|13125.8|13124.3|13133.2|13131.7|13125.5|13124|581
1596165300000|2020-07-31 03:15:00|13125.7|13124.2|13123.8|13122.3|13126.4|13125.1|13122.8|13121.8|555
1596165600000|2020-07-31 03:20:00|13123.7|13122.2|13121.7|13120.2|13124.1|13123|13120.9|13119.8|504
1596165900000|2020-07-31 03:25:00|13121.3|13120.4|13125.1|13123.6|13126.1|13124.9|13119|13117.5|517
1596166200000|2020-07-31 03:30:00|13125|13123.5|13125.2|13123.7|13125.3|13123.8|13120.9|13119.4|569
1596166500000|2020-07-31 03:35:00|13125.3|13123.8|13126.7|13125.2|13129.3|13128|13124.4|13122.9|616
1596166800000|2020-07-31 03:40:00|13126.8|13125.9|13129.9|13128.4|13131|13129.7|13126.8|13125.7|642
1596167100000|2020-07-31 03:45:00|13130|13128.5|13128.1|13126.6|13130.6|13129.5|13126.1|13124.6|380
1596167400000|2020-07-31 03:50:00|13128|13126.5|13130.3|13128.8|13130.4|13128.9|13126.2|13125.1|377
1596167700000|2020-07-31 03:55:00|13130.2|13128.7|13130|13128.5|13131.6|13130.2|13129.2|13128|391
1596168000000|2020-07-31 04:00:00|13129.9|13128.4|13130.4|13129.5|13131.5|13130.2|13127.2|13125.7|539
1596168300000|2020-07-31 04:05:00|13130.5|13129.6|13126.5|13125|13131.1|13129.9|13125.2|13124|565
1596168600000|2020-07-31 04:10:00|13126.4|13124.9|13126.8|13125.3|13127.5|13126.3|13124.4|13123.2|476
1596168900000|2020-07-31 04:15:00|13126.7|13125.2|13126.3|13124.8|13127.4|13126.1|13124|13122.7|416
1596169200000|2020-07-31 04:20:00|13126.4|13124.9|13129.2|13127.7|13130.2|13128.7|13125.5|13124.1|355
1596169500000|2020-07-31 04:25:00|13129.1|13127.6|13124.4|13122.9|13129.4|13127.9|13123.3|13121.9|447
1596169800000|2020-07-31 04:30:00|13124.2|13122.7|13127|13126.1|13127.3|13126.3|13123.9|13122.7|354
1596170100000|2020-07-31 04:35:00|13126.9|13126|13125.2|13124.3|13126.9|13126|13120.7|13119.7|527
1596170400000|2020-07-31 04:40:00|13125.7|13124.2|13121.3|13120.4|13126.4|13125.5|13121.2|13119.9|508
1596170700000|2020-07-31 04:45:00|13121.4|13120.5|13123.1|13121.6|13125.3|13123.8|13120.8|13119.6|583
1596171000000|2020-07-31 04:50:00|13123.2|13121.7|13132.3|13130.8|13132.9|13131.4|13122.9|13121.6|571
1596171300000|2020-07-31 04:55:00|13132.5|13131|13131.7|13130.2|13133.6|13132.1|13129.8|13128.3|485
1596171600000|2020-07-31 05:00:00|13131.6|13130.1|13130.2|13128.7|13132.6|13131.6|13128|13126.8|619
1596171900000|2020-07-31 05:05:00|13130.3|13128.8|13131.3|13129.8|13132|13131|13128.5|13127.2|469
1596172200000|2020-07-31 05:10:00|13131.2|13129.7|13135.8|13134.3|13135.8|13134.9|13130.8|13129.6|479
1596172500000|2020-07-31 05:15:00|13136|13134.5|13131.3|13129.8|13136.2|13134.7|13128.2|13126.7|436
1596172800000|2020-07-31 05:20:00|13131|13129.5|13133.1|13132.2|13136.1|13134.9|13131|13129.5|442
1596173100000|2020-07-31 05:25:00|13133.2|13132.3|13138.1|13136.6|13138.8|13137.5|13133.1|13132.1|378
1596173400000|2020-07-31 05:30:00|13138|13136.5|13137.7|13136.2|13138.9|13137.4|13134.4|13132.9|548
1596173700000|2020-07-31 05:35:00|13137.6|13136.1|13131.9|13130.4|13137.7|13136.5|13131.1|13129.6|667
1596174000000|2020-07-31 05:40:00|13131.8|13130.3|13131.2|13129.7|13133.3|13131.9|13128.5|13127|606
1596174300000|2020-07-31 05:45:00|13131.1|13129.6|13126.8|13125.9|13132.4|13130.9|13126.2|13124.9|769
1596174600000|2020-07-31 05:50:00|13126.6|13125.1|13123.5|13122|13127.3|13125.9|13121.9|13120.8|477
1596174900000|2020-07-31 05:55:00|13123.6|13122.1|13122.1|13120.6|13124.7|13123.4|13120.3|13119.1|558
1596175200000|2020-07-31 06:00:00|13122.4|13120.9|13121.7|13120.8|13126.7|13125.2|13121.6|13120.7|733
1596175500000|2020-07-31 06:05:00|13121.6|13120.7|13131.6|13130.7|13133|13131.6|13121.4|13120.1|694
1596175800000|2020-07-31 06:10:00|13131.7|13130.8|13133.6|13132.1|13136.5|13135|13130.8|13129.6|675
1596176100000|2020-07-31 06:15:00|13133.5|13132|13129|13128.1|13134.5|13133.3|13128.6|13127.1|611
1596176400000|2020-07-31 06:20:00|13129.3|13127.8|13130.5|13129|13132.4|13131|13127.9|13126.9|636
1596176700000|2020-07-31 06:25:00|13130.6|13129.1|13128.9|13127.4|13130.9|13129.7|13126.6|13125.6|521
1596177000000|2020-07-31 06:30:00|13128.8|13127.3|13129.7|13128.8|13130.6|13129.5|13126.3|13125.1|527
1596177300000|2020-07-31 06:35:00|13130.2|13128.7|13137.5|13136.6|13139.4|13138.4|13130|13128.7|775
1596177600000|2020-07-31 06:40:00|13137.6|13136.7|13138.5|13137|13138.7|13137.5|13135.4|13134.2|539
1596177900000|2020-07-31 06:45:00|13138.6|13137.1|13139.5|13138.6|13141.3|13140.4|13132.5|13131.4|747
1596178200000|2020-07-31 06:50:00|13139.6|13138.7|13141.1|13140.2|13142.8|13141.9|13136|13134.7|680
1596178500000|2020-07-31 06:55:00|13141.2|13140.3|13138.2|13136.7|13141.8|13140.7|13135.3|13134.2|702
1596178800000|2020-07-31 07:00:00|13137.9|13136.4|13129.8|13128.9|13138.6|13137.5|13128.8|13127.6|1059
1596179100000|2020-07-31 07:05:00|13129.9|13129|13125.5|13124.6|13133|13131.8|13124.9|13123.7|929
1596179400000|2020-07-31 07:10:00|13125.6|13124.7|13135.2|13133.7|13136.2|13134.9|13125.5|13124.2|839
1596179700000|2020-07-31 07:15:00|13135.1|13133.6|13133.9|13132.4|13136.3|13135.4|13126.5|13125.6|963
1596180000000|2020-07-31 07:20:00|13133.6|13132.7|13135.2|13134.3|13138.3|13137|13131.7|13130.3|888
1596180300000|2020-07-31 07:25:00|13135.1|13134.2|13141.1|13140.2|13141.4|13140.5|13133.3|13132.2|922
1596180600000|2020-07-31 07:30:00|13141.2|13140.3|13143.7|13142.2|13144.9|13143.9|13140.2|13139|783
1596180900000|2020-07-31 07:35:00|13143.5|13142|13142.2|13141.3|13145.4|13144.4|13135.4|13134.1|747
1596181200000|2020-07-31 07:40:00|13142.6|13141.7|13139.3|13138.4|13144|13143.1|13136.1|13135.1|874
1596181500000|2020-07-31 07:45:00|13139.7|13138.8|13135.1|13134.2|13141|13140.1|13133.8|13132.6|692
1596181800000|2020-07-31 07:50:00|13135|13134.1|13133.8|13132.9|13141.1|13139.7|13130.5|13129.4|847
1596182100000|2020-07-31 07:55:00|13133.7|13132.2|13137.8|13136.9|13142.5|13141.4|13133.2|13132.1|890
1596182400000|2020-07-31 08:00:00|13138.1|13136.6|13141.8|13140.9|13144.3|13143.4|13137.1|13136.1|820
1596182700000|2020-07-31 08:05:00|13141.7|13140.8|13137.3|13136.4|13143.2|13142.3|13136|13134.8|751
1596183000000|2020-07-31 08:10:00|13137.4|13136.5|13137.2|13136.3|13138.6|13137.7|13134.9|13133.8|618
1596183300000|2020-07-31 08:15:00|13137.6|13136.7|13125.9|13125|13138.1|13137|13122.4|13121.5|877
1596183600000|2020-07-31 08:20:00|13126.2|13124.7|13127.2|13125.7|13131.1|13130|13124.2|13123.3|759
1596183900000|2020-07-31 08:25:00|13126.9|13126|13119.4|13117.9|13128.7|13127.5|13119|13117.8|837
1596184200000|2020-07-31 08:30:00|13119.7|13118.2|13112.7|13111.2|13121.7|13120.5|13110.2|13109|776
1596184500000|2020-07-31 08:35:00|13112.6|13111.1|13107.8|13106.3|13113.4|13111.9|13105.9|13105|807
1596184800000|2020-07-31 08:40:00|13107.7|13106.2|13115.3|13113.8|13116.1|13114.6|13106.1|13104.9|719
1596185100000|2020-07-31 08:45:00|13115|13113.5|13115|13113.5|13116.4|13115.1|13112.3|13111.3|761
1596185400000|2020-07-31 08:50:00|13114.9|13113.4|13119.5|13118.6|13120.6|13119.6|13113.3|13112.3|646
1596185700000|2020-07-31 08:55:00|13119.6|13118.7|13128.1|13127.2|13129.8|13128.6|13111.5|13110|726
1596186000000|2020-07-31 09:00:00|13127.8|13126.9|13124.8|13123.9|13128.6|13127.5|13121.7|13120.7|869
1596186300000|2020-07-31 09:05:00|13124.9|13124|13115.4|13114.5|13126.7|13125.8|13115.4|13114.3|847
1596186600000|2020-07-31 09:10:00|13115.5|13114.6|13116.2|13115.3|13118.8|13117.8|13112.9|13111.6|786
1596186900000|2020-07-31 09:15:00|13116.5|13115.6|13108.9|13108|13116.9|13116|13106.9|13106|868
1596187200000|2020-07-31 09:20:00|13108.8|13107.9|13116|13114.5|13116.9|13115.9|13107.9|13107|659
1596187500000|2020-07-31 09:25:00|13115.9|13114.4|13116.9|13116|13117.2|13116.2|13108.6|13107.7|622
1596187800000|2020-07-31 09:30:00|13116.8|13115.9|13118.1|13117.2|13118.4|13117.2|13111|13110.1|631
1596188100000|2020-07-31 09:35:00|13118|13117.1|13123.1|13122.2|13124.2|13123.1|13115.3|13114|709
1596188400000|2020-07-31 09:40:00|13123.2|13122.3|13125.8|13124.9|13125.9|13125|13121.7|13120.8|633
1596188700000|2020-07-31 09:45:00|13125.7|13124.8|13123.2|13121.7|13127.9|13127|13122.8|13121.5|627
1596189000000|2020-07-31 09:50:00|13123.1|13122.2|13128.5|13127.6|13130.7|13129.4|13118.8|13117.5|576
1596189300000|2020-07-31 09:55:00|13128.9|13127.4|13137.1|13135.6|13139|13137.8|13127.8|13126.9|834
1596189600000|2020-07-31 10:00:00|13137.2|13135.7|13134|13132.5|13139.4|13138.5|13131.7|13130.3|655
1596189900000|2020-07-31 10:05:00|13133.9|13132.4|13136.7|13135.8|13139|13137.9|13132.6|13131.4|517
1596190200000|2020-07-31 10:10:00|13137|13135.5|13131.4|13130.5|13137|13135.7|13130.6|13129.7|439
1596190500000|2020-07-31 10:15:00|13131.3|13130.4|13133.8|13132.9|13135.5|13134.6|13128.8|13127.5|542
1596190800000|2020-07-31 10:20:00|13133.7|13132.8|13137.1|13135.6|13138.3|13137|13131.4|13130.1|539
1596191100000|2020-07-31 10:25:00|13137.2|13135.7|13139.5|13138.6|13139.9|13138.8|13131.5|13130|600
1596191400000|2020-07-31 10:30:00|13139.8|13138.3|13126|13124.5|13140|13138.8|13125.1|13123.7|713
1596191700000|2020-07-31 10:35:00|13125.8|13124.3|13128.7|13127.2|13129.7|13128.2|13121.1|13119.8|640
1596192000000|2020-07-31 10:40:00|13128.6|13127.1|13133.7|13132.2|13135.2|13134|13127.9|13126.6|473
1596192300000|2020-07-31 10:45:00|13133.8|13132.3|13132.2|13130.7|13134.6|13133.2|13130.4|13129.2|509
1596192600000|2020-07-31 10:50:00|13132.3|13130.8|13131.9|13130.4|13133|13131.8|13129.1|13127.8|501
1596192900000|2020-07-31 10:55:00|13131.3|13130.5|13136.2|13135.3|13143.4|13142.2|13130.3|13129|756
1596193200000|2020-07-31 11:00:00|13136.3|13135.4|13136.1|13134.6|13140|13139.1|13134.7|13133.2|835
1596193500000|2020-07-31 11:05:00|13136.2|13134.7|13134.3|13132.8|13137|13135.5|13131.5|13130|684
1596193800000|2020-07-31 11:10:00|13134|13132.5|13132|13130.5|13135.2|13133.7|13130.1|13128.9|797
1596194100000|2020-07-31 11:15:00|13132.2|13130.7|13134.2|13132.7|13134.8|13133.3|13129.6|13128.1|705
1596194400000|2020-07-31 11:20:00|13133.9|13132.4|13130.7|13129.8|13133.9|13132.4|13127.4|13126.1|764
1596194700000|2020-07-31 11:25:00|13130.8|13129.9|13129.1|13128.2|13131.9|13131|13127.3|13126.1|624
1596195000000|2020-07-31 11:30:00|13129.2|13128.3|13134.6|13133.1|13136.4|13135|13123.3|13122.4|763
1596195300000|2020-07-31 11:35:00|13134.8|13133.3|13130.9|13130|13136.3|13134.8|13128.9|13127.5|580
1596195600000|2020-07-31 11:40:00|13131|13130.1|13133.6|13132.1|13136.9|13135.4|13129.5|13128.2|739
1596195900000|2020-07-31 11:45:00|13133.7|13132.2|13136|13135.1|13140|13138.8|13132.9|13131.8|604
1596196200000|2020-07-31 11:50:00|13136.1|13135.2|13136.5|13135.6|13139.5|13138.6|13134.5|13133.3|612
1596196500000|2020-07-31 11:55:00|13136.8|13135.9|13142.4|13140.9|13142.9|13142|13135.9|13134.5|616
1596196800000|2020-07-31 12:00:00|13142.2|13141.3|13152.5|13151|13155.9|13154.9|13140.4|13139.2|1010
1596197100000|2020-07-31 12:05:00|13152.2|13151.3|13154|13153.1|13159.2|13158.1|13151.2|13150|589
1596197400000|2020-07-31 12:10:00|13154.1|13153.2|13157|13156.1|13157.9|13157|13151|13149.9|593
1596197700000|2020-07-31 12:15:00|13156.7|13155.8|13155.7|13154.8|13159.9|13159|13154|13153.1|518
1596198000000|2020-07-31 12:20:00|13155.6|13154.7|13151.5|13150.6|13157.8|13156.9|13150.9|13150|509
1596198300000|2020-07-31 12:25:00|13151.4|13150.5|13156.3|13150.7|13156.3|13151.1|13147.7|13146.6|670
1596198600000|2020-07-31 12:30:00|13155.4|13150.5|13150.3|13148.8|13156.4|13153.2|13147.6|13146.6|801
1596198900000|2020-07-31 12:35:00|13150.4|13148.9|13148.7|13147.8|13152.6|13151.6|13147.9|13146.9|694
1596199200000|2020-07-31 12:40:00|13148.6|13147.7|13146.6|13145.7|13150.9|13149.8|13142.8|13141.6|806
1596199500000|2020-07-31 12:45:00|13146.7|13145.8|13145.1|13144.2|13150.9|13150|13145|13144.1|591
1596199800000|2020-07-31 12:50:00|13145|13144.1|13147.1|13146.2|13149.6|13148.7|13143.4|13142|627
1596200100000|2020-07-31 12:55:00|13147.4|13146.5|13154.2|13152.7|13156.1|13155.2|13146.3|13145.2|857
1596200400000|2020-07-31 13:00:00|13154.3|13152.8|13148.6|13147.1|13155.5|13154.6|13147|13145.5|826
1596200700000|2020-07-31 13:05:00|13148.3|13147.4|13148|13146.5|13149.3|13148.2|13139.4|13138.3|934
1596201000000|2020-07-31 13:10:00|13148.1|13146.6|13157.8|13156.9|13160.3|13159.3|13146.8|13145.4|719
1596201300000|2020-07-31 13:15:00|13158|13157.1|13153.3|13151.8|13158.4|13157.5|13148.6|13147.4|941
1596201600000|2020-07-31 13:20:00|13153.2|13151.7|13148.5|13147.6|13157.1|13155.9|13142.1|13140.9|1197
1596201900000|2020-07-31 13:25:00|13148.4|13147.5|13146.3|13144.8|13151.5|13150|13143|13142|982
1596202200000|2020-07-31 13:30:00|13145.9|13145|13131.5|13130.6|13148.9|13147.8|13130.7|13129.2|1298
1596202500000|2020-07-31 13:35:00|13131.6|13130.7|13135.9|13134.4|13138.6|13137.1|13124.9|13123.4|1305
1596202800000|2020-07-31 13:40:00|13135.8|13134.3|13145.9|13144.4|13147.2|13145.7|13132.3|13131.2|969
1596203100000|2020-07-31 13:45:00|13145.8|13144.3|13152.3|13150.8|13158.8|13157.6|13143.8|13142.3|1208
1596203400000|2020-07-31 13:50:00|13152.2|13150.7|13151.8|13150.9|13160.9|13160|13149.3|13148.2|1203
1596203700000|2020-07-31 13:55:00|13152.2|13150.7|13162.5|13160.3|13163|13161.6|13145.7|13144.6|1269
1596204000000|2020-07-31 14:00:00|13162.3|13159.9|13162.4|13161.5|13168|13166.5|13159.1|13157.6|1333
1596204300000|2020-07-31 14:05:00|13162.5|13161.6|13169.6|13168.7|13171|13169.8|13156.5|13155.4|1117
1596204600000|2020-07-31 14:10:00|13169.5|13168.6|13167|13166.1|13170.9|13169.7|13160.9|13160|978
1596204900000|2020-07-31 14:15:00|13167.4|13165.9|13165.1|13164.2|13167.5|13166|13155.3|13154.2|1083
1596205200000|2020-07-31 14:20:00|13165.4|13164.5|13144.5|13143.6|13165.8|13164.9|13144.4|13143.3|1198
1596205500000|2020-07-31 14:25:00|13144.3|13143.4|13156|13155.1|13156.2|13155.1|13136|13134.5|1202
1596205800000|2020-07-31 14:30:00|13156.1|13155.2|13153.5|13152|13169.5|13168|13152.3|13150.9|1261
1596206100000|2020-07-31 14:35:00|13153.4|13151.9|13163.2|13161.7|13164.1|13162.9|13149.8|13148.6|1061
1596206400000|2020-07-31 14:40:00|13163.3|13161.8|13162.5|13161|13165.1|13163.6|13153.4|13152.2|1172
1596206700000|2020-07-31 14:45:00|13162.4|13160.9|13156.2|13154.7|13163.2|13161.7|13144|13142.5|1238
1596207000000|2020-07-31 14:50:00|13156.3|13154.8|13149.8|13148.9|13157.7|13156.2|13146.5|13145|1658
1596207300000|2020-07-31 14:55:00|13149.4|13148.5|13126.5|13125.6|13149.4|13148.5|13116.2|13114.1|2051
1596207600000|2020-07-31 15:00:00|13126.3|13124.8|13106.9|13105.4|13128.2|13126.8|13104.3|13102.8|2090
1596207900000|2020-07-31 15:05:00|13106.8|13105.3|13110.4|13108.9|13116.8|13115.3|13106.8|13105.3|1602
1596208200000|2020-07-31 15:10:00|13110.5|13109|13124.9|13124|13126.1|13125.2|13108.9|13107.9|1054
1596208500000|2020-07-31 15:15:00|13125|13124.1|13141.3|13140.4|13142.3|13141.4|13122.9|13122|1106
1596208800000|2020-07-31 15:20:00|13141.2|13140.3|13134.5|13133.6|13150.1|13149.1|13134.2|13133.3|1078
1596209100000|2020-07-31 15:25:00|13134.3|13133.4|13140.3|13139.4|13142.7|13141.8|13132.6|13131.7|1083
1596209400000|2020-07-31 15:30:00|13140.2|13139.3|13142.9|13142|13144|13143.1|13131|13129.5|1226
1596209700000|2020-07-31 15:35:00|13143|13142.1|13141.5|13140.6|13145.2|13144.3|13139.4|13138.5|1078
1596210000000|2020-07-31 15:40:00|13141.4|13140.5|13138.7|13137.8|13146.9|13146|13138.6|13137.7|989
1596210300000|2020-07-31 15:45:00|13138.8|13137.9|13145.3|13144.4|13148.2|13147.3|13135.8|13134.9|805
1596210600000|2020-07-31 15:50:00|13145.6|13144.1|13134.1|13132.6|13147.4|13146.5|13133.7|13132.5|916
1596210900000|2020-07-31 15:55:00|13134.2|13132.7|13132.9|13132|13135.3|13134.4|13125.6|13124.7|1156
1596211200000|2020-07-31 16:00:00|13133|13132.1|13119|13118.1|13133|13132.1|13118.8|13117.4|1203
1596211500000|2020-07-31 16:05:00|13119.3|13118.4|13113.3|13112.4|13120.9|13120|13108.3|13106.8|1308
1596211800000|2020-07-31 16:10:00|13113.4|13112.5|13105.1|13104.2|13120.1|13119.2|13103.9|13103|1187
1596212100000|2020-07-31 16:15:00|13105.5|13104.6|13103.4|13102.5|13108.4|13107.5|13099.5|13098.6|1069
1596212400000|2020-07-31 16:20:00|13103.7|13102.2|13097.6|13096.1|13104.9|13104|13096.4|13095.5|901
1596212700000|2020-07-31 16:25:00|13097.2|13096.7|13097.6|13096.7|13101.9|13100.6|13093.8|13092.9|964
1596213000000|2020-07-31 16:30:00|13097.4|13096.5|13089.5|13088.6|13099.4|13098.2|13087.9|13086.7|938
1596213300000|2020-07-31 16:35:00|13089.6|13088.7|13083.1|13082.2|13092|13091.1|13080.9|13080|1156
1596213600000|2020-07-31 16:40:00|13083|13082.1|13094|13093.1|13096.2|13095.2|13083|13081.9|1026
1596213900000|2020-07-31 16:45:00|13094.3|13092.8|13097.9|13097|13098.7|13097.8|13092.1|13091.2|904
1596214200000|2020-07-31 16:50:00|13098|13097.1|13098.3|13097.4|13100.5|13099.3|13095.1|13094.2|780
1596214500000|2020-07-31 16:55:00|13098.2|13097.3|13099.4|13098.5|13100|13099.1|13093.9|13092.8|866
1596214800000|2020-07-31 17:00:00|13099.7|13098.8|13105.1|13104.2|13109.3|13108.3|13099.1|13097.8|822
1596215100000|2020-07-31 17:05:00|13105.3|13104.4|13108.9|13108|13109.2|13108.3|13105.1|13104.2|608
1596215400000|2020-07-31 17:10:00|13109|13108.1|13107.4|13106.5|13111.1|13110.2|13105|13104.1|703
1596215700000|2020-07-31 17:15:00|13107.5|13106.6|13108.9|13108|13111.9|13111|13106.3|13105.4|585
1596216000000|2020-07-31 17:20:00|13108.8|13107.9|13112.4|13111.5|13115.5|13114.6|13108.8|13107.9|591
1596216300000|2020-07-31 17:25:00|13112.5|13111.6|13112|13111.1|13113.9|13113|13109|13108.1|538
1596216600000|2020-07-31 17:30:00|13111.9|13111|13108.5|13107.6|13115.2|13114.3|13105.9|13105|713
1596216900000|2020-07-31 17:35:00|13108.6|13107.7|13104.4|13102.9|13109.2|13108.3|13102.9|13102|737
1596217200000|2020-07-31 17:40:00|13104.3|13102.8|13114|13113.1|13115.6|13114.7|13103.8|13102.8|713
1596217500000|2020-07-31 17:45:00|13113.9|13113|13111.1|13110.2|13115.3|13114.3|13111|13109.7|627
1596217800000|2020-07-31 17:50:00|13111|13110.1|13112.3|13111.4|13113.5|13112.3|13109.8|13108.7|581
1596218100000|2020-07-31 17:55:00|13112.2|13111.3|13108.7|13107.8|13113.8|13112.9|13104.4|13103.5|677
1596218400000|2020-07-31 18:00:00|13109.2|13108.3|13112.5|13111|13112.7|13111.8|13107.9|13107|685
1596218700000|2020-07-31 18:05:00|13112.2|13111.3|13107.7|13106.8|13115.4|13114.5|13107.7|13106.8|610
1596219000000|2020-07-31 18:10:00|13107.8|13106.9|13108.9|13108|13112.8|13111.9|13106.7|13105.8|550
1596219300000|2020-07-31 18:15:00|13109|13108.1|13107|13106.1|13112.2|13111.3|13106.7|13105.6|486
1596219600000|2020-07-31 18:20:00|13107.1|13106.2|13105.7|13104.8|13109.2|13108.3|13104.6|13103.7|534
1596219900000|2020-07-31 18:25:00|13105.8|13104.9|13104|13103.1|13107.4|13106.4|13101.7|13100.6|508
1596220200000|2020-07-31 18:30:00|13104.1|13103.2|13102.9|13102|13107|13106.1|13102.8|13101.7|402
1596220500000|2020-07-31 18:35:00|13103|13102.1|13097.9|13097|13103.1|13102.2|13097.7|13096.7|508
1596220800000|2020-07-31 18:40:00|13098|13097.1|13100.9|13100|13101.3|13100.4|13096.7|13095.8|495
1596221100000|2020-07-31 18:45:00|13100.8|13099.9|13090.1|13089.2|13102.2|13101.3|13090|13089.1|578
1596221400000|2020-07-31 18:50:00|13090|13089.1|13093.1|13092.2|13097.3|13096.4|13089.8|13088.9|447
1596221700000|2020-07-31 18:55:00|13093.5|13092|13105.1|13104.2|13105.5|13104.6|13093|13092|766
1596222000000|2020-07-31 19:00:00|13105.2|13104.3|13101.8|13100.9|13105.2|13104.3|13099.8|13098.5|847
1596222300000|2020-07-31 19:05:00|13101.6|13100.7|13098|13097.1|13103.4|13102.2|13097.3|13096.1|670
1596222600000|2020-07-31 19:10:00|13097.9|13097|13099.9|13099|13101.8|13100.6|13096.9|13095.4|582
1596222900000|2020-07-31 19:15:00|13100|13099.1|13098.5|13097|13101|13100|13094.4|13093.2|638
1596223200000|2020-07-31 19:20:00|13098.6|13097.1|13097.8|13096.9|13101.4|13100.5|13097.7|13096.8|499
1596223500000|2020-07-31 19:25:00|13097.7|13096.8|13098.9|13098|13101.1|13099.9|13095.6|13094.7|548
1596223800000|2020-07-31 19:30:00|13098.8|13097.9|13102.1|13101.2|13102.9|13101.8|13096.1|13095|624
1596224100000|2020-07-31 19:35:00|13102.3|13101.4|13098.8|13097.9|13103.4|13102.5|13098.7|13097.7|583
1596224400000|2020-07-31 19:40:00|13098.9|13098|13094.8|13093.9|13101|13100.1|13094.6|13093.5|602
1596224700000|2020-07-31 19:45:00|13094.7|13093.8|13092.1|13091.2|13096.2|13095.3|13087.8|13086.6|794
1596225000000|2020-07-31 19:50:00|13091.3|13090.4|13089.2|13088.3|13093.8|13092.7|13087.8|13086.9|692
1596225300000|2020-07-31 19:55:00|13089.5|13088.6|13091.4|13090.5|13092.8|13091.9|13088.7|13087.6|779
1596225600000|2020-07-31 20:00:00|13091.6|13090.1|13089.2|13087.7|13093.5|13092.3|13080.1|13078.6|728
1596225900000|2020-07-31 20:05:00|13089.3|13087.8|13084.8|13083.3|13090.3|13088.8|13084.5|13083|415
1596226200000|2020-07-31 20:10:00|13084.5|13083|13072.3|13070.8|13085.5|13084|13072|13070.5|568
1596226500000|2020-07-31 20:15:00|13072.2|13070.7|13074|13072.5|13075.4|13073.9|13071|13069.5|374
1596226800000|2020-07-31 20:20:00|13073.9|13072.4|13078.4|13076.9|13079.3|13077.8|13073.9|13072.4|345
1596227100000|2020-07-31 20:25:00|13078|13076.5|13082|13080.5|13084.4|13082.9|13078|13076.5|459
1596227400000|2020-07-31 20:30:00|13082.3|13080.8|13083.4|13081.9|13084.2|13082.7|13081.4|13080.2|218
1596227700000|2020-07-31 20:35:00|13083.3|13081.8|13084.3|13082.8|13084.4|13082.9|13080.7|13079.5|258
1596228000000|2020-07-31 20:40:00|13083.8|13082.3|13080.4|13078.9|13085.1|13083.8|13079.8|13078.3|419
1596228300000|2020-07-31 20:45:00|13080.1|13079.2|13082.3|13080.8|13083.9|13082.4|13077.1|13075.6|665
1596228600000|2020-07-31 20:50:00|13082.2|13080.7|13084.1|13082.6|13088.8|13087.3|13080.6|13079.1|546
1596228900000|2020-07-31 20:55:00|13083.9|13082.4|13085.8|13084.3|13089.5|13085.9|13080.7|13078.4|402
1596398400000|2020-08-02 20:00:00|13093.6|13076.6|13087.7|13070.7|13093.6|13076.6|13087.7|13070.7|2
1596399000000|2020-08-02 20:10:00|13088.1|13071.1|13087.7|13070.7|13093.6|13076.6|13087.7|13070.7|8
1596399300000|2020-08-02 20:15:00|13093.6|13076.6|13093.6|13076.6|13093.6|13076.6|13087.7|13070.7|3
1596399600000|2020-08-02 20:20:00|13087.7|13070.7|13090.9|13073.9|13093.6|13076.6|13087.7|13070.7|11
1596399900000|2020-08-02 20:25:00|13093.6|13076.6|13093.6|13076.6|13093.6|13076.6|13087.7|13070.7|18
1596400200000|2020-08-02 20:30:00|13087.7|13070.7|13093.6|13076.6|13093.6|13076.6|13087.7|13070.7|6
1596400500000|2020-08-02 20:35:00|13089.1|13072.1|13093.6|13076.6|13093.6|13076.6|13088.2|13071.2|7
1596400800000|2020-08-02 20:40:00|13087.7|13070.7|13087.7|13070.7|13093.6|13076.6|13087.7|13070.7|11
1596401100000|2020-08-02 20:45:00|13093.6|13076.6|13092|13075|13093.6|13076.6|13087.7|13070.7|23
1596401400000|2020-08-02 20:50:00|13091.3|13074.3|13087.7|13070.7|13093.6|13076.6|13087.7|13070.7|25
1596401700000|2020-08-02 20:55:00|13090.9|13073.9|13087.7|13070.7|13093.5|13076.5|13087.7|13070.7|24
1596402000000|2020-08-02 21:00:00|13088.5|13071.5|13087.6|13070.6|13093.5|13076.5|13087.5|13070.5|36
1596402300000|2020-08-02 21:05:00|13087.8|13070.8|13089|13072|13093.5|13076.5|13087|13070|64
1596402600000|2020-08-02 21:10:00|13090.2|13073.2|13087.2|13070.2|13092.2|13075.2|13086.8|13069.8|105
1596402900000|2020-08-02 21:15:00|13087.3|13070.3|13087.3|13070.3|13088.6|13071.6|13086.7|13069.7|109
1596403200000|2020-08-02 21:20:00|13087.2|13070.2|13087.2|13070.2|13088.4|13071.4|13087|13070|72
1596403500000|2020-08-02 21:25:00|13087.1|13070.1|13087.8|13070.8|13089|13074.5|13085.2|13070.1|81
1596403800000|2020-08-02 21:30:00|13087.4|13070.4|13086.5|13069.5|13088.6|13074.8|13084.9|13068.5|78
1596404100000|2020-08-02 21:35:00|13085.4|13068.4|13084.7|13067.7|13086.3|13070.3|13084.2|13067.5|52
1596404400000|2020-08-02 21:40:00|13084.6|13067.6|13084.6|13067.6|13084.9|13067.9|13084.4|13067.4|40
1596404700000|2020-08-02 21:45:00|13084.5|13067.5|13084.5|13067.5|13084.8|13067.8|13084.4|13067.4|34
1596405000000|2020-08-02 21:50:00|13084.7|13067.7|13087.5|13077.7|13094.9|13079.2|13076|13061|264
1596405300000|2020-08-02 21:55:00|13085.9|13079.4|13088.5|13071.5|13091.2|13079.6|13085.3|13071.4|167
1596405600000|2020-08-02 22:00:00|13088.8|13071.8|13090.6|13081.4|13095.9|13082.6|13083.8|13069.4|703
1596405900000|2020-08-02 22:05:00|13090.5|13081.3|13087.8|13077.6|13091.3|13083.1|13084.5|13075.2|667
1596406200000|2020-08-02 22:10:00|13087.9|13077.7|13086.4|13081.7|13091.1|13084.6|13084.8|13077.3|938
1596406500000|2020-08-02 22:15:00|13086.6|13081.8|13093.7|13086.7|13094.4|13087.4|13086.6|13081.5|530
1596406800000|2020-08-02 22:20:00|13093.6|13086.6|13097.6|13090.6|13099.1|13092.1|13089.6|13084.6|550
1596407100000|2020-08-02 22:25:00|13097.3|13090.3|13098.7|13091.7|13100.7|13093.7|13093.4|13086.4|476
1596407400000|2020-08-02 22:30:00|13098.8|13091.8|13096.8|13093.5|13101.8|13094.8|13093.7|13088.1|689
1596407700000|2020-08-02 22:35:00|13097.1|13094.1|13100.8|13097.8|13102.1|13099.1|13095.7|13092.6|800
1596408000000|2020-08-02 22:40:00|13101|13097.7|13099.2|13096|13101.5|13097.9|13097.8|13095.2|485
1596408300000|2020-08-02 22:45:00|13099.1|13095.9|13101.9|13099.2|13102.2|13099.6|13096.8|13094.1|483
1596408600000|2020-08-02 22:50:00|13101.7|13099.1|13101.4|13099.1|13102.6|13100|13098.6|13096.2|580
1596408900000|2020-08-02 22:55:00|13101.5|13099|13101|13098.7|13102.7|13100.5|13099.9|13098|524
1596409200000|2020-08-02 23:00:00|13100.7|13099.2|13103.8|13102.3|13104.6|13103.1|13099.6|13098|435
1596409500000|2020-08-02 23:05:00|13103.9|13102.4|13103.3|13101.8|13106.5|13104.4|13101.5|13099.5|432
1596409800000|2020-08-02 23:10:00|13103.4|13101.9|13102.3|13099.9|13103.7|13102|13098.9|13097.1|482
1596410100000|2020-08-02 23:15:00|13102.1|13099.6|13097.4|13095.9|13102.1|13100.4|13095|13093.5|595
1596410400000|2020-08-02 23:20:00|13097.6|13096.1|13099.5|13098|13099.5|13098|13096.1|13094.3|408
1596410700000|2020-08-02 23:25:00|13099.4|13097.9|13097.5|13096|13100.8|13099|13096.8|13095.3|423
1596411000000|2020-08-02 23:30:00|13097.4|13095.9|13099.7|13098.2|13100.1|13098.6|13092.9|13091.4|591
1596411300000|2020-08-02 23:35:00|13099.8|13098.3|13095.9|13094.4|13101.1|13099.6|13093.5|13092|599
1596411600000|2020-08-02 23:40:00|13095.8|13094.3|13092.2|13090.7|13096|13094.5|13089.6|13088.2|582
1596411900000|2020-08-02 23:45:00|13092.3|13090.8|13093.6|13092.1|13094|13092.2|13089.2|13087.2|546
1596412200000|2020-08-02 23:50:00|13093.4|13091.9|13097.5|13096|13099.4|13097.9|13093.3|13091.8|455
1596412500000|2020-08-02 23:55:00|13097.4|13095.9|13100.7|13098.4|13102.5|13101|13094.5|13092.8|590
1596412800000|2020-08-03 00:00:00|13100.6|13097.7|13101.1|13099.6|13108.3|13106.6|13098.8|13096.9|770
1596413100000|2020-08-03 00:05:00|13101.9|13099.4|13095.6|13094.1|13103.3|13101.8|13094.2|13092.7|678
1596413400000|2020-08-03 00:10:00|13096|13094.5|13084.5|13083|13096.6|13095.1|13084.2|13082.7|938
1596413700000|2020-08-03 00:15:00|13085.2|13083.7|13076.2|13074.7|13088.4|13086.9|13074.9|13073.5|1007
1596414000000|2020-08-03 00:20:00|13076.3|13074.8|13067.3|13065.8|13077.5|13076|13066|13064.5|1090
1596414300000|2020-08-03 00:25:00|13067.6|13066.1|13069.3|13067.8|13070.4|13068.6|13057.6|13055.3|1474
1596414600000|2020-08-03 00:30:00|13069.2|13067.7|13064.8|13063.3|13072.2|13070.2|13062.8|13061.3|1012
1596414900000|2020-08-03 00:35:00|13064.6|13063.1|13066.6|13065.1|13066.8|13065.3|13059.3|13057.8|1035
1596415200000|2020-08-03 00:40:00|13066.5|13065|13067.6|13065.3|13069.6|13068.1|13065.1|13063.6|735
1596415500000|2020-08-03 00:45:00|13067.2|13065.4|13072.6|13071.1|13074.4|13072.9|13066.9|13065.3|734
1596415800000|2020-08-03 00:50:00|13072.5|13071|13075.9|13073.8|13079.4|13077.9|13072.2|13070.7|721
1596416100000|2020-08-03 00:55:00|13076|13074.5|13075.5|13074|13079.7|13078.2|13074.4|13072.7|704
1596416400000|2020-08-03 01:00:00|13076.2|13074.7|13071.5|13070|13077.4|13075.9|13065.5|13063.3|872
1596416700000|2020-08-03 01:05:00|13071.6|13070.1|13077.4|13075.9|13078.4|13076.9|13070.8|13069.3|761
1596417000000|2020-08-03 01:10:00|13077.3|13075.8|13083.2|13081.7|13086.4|13084.9|13076.4|13074.9|770
1596417300000|2020-08-03 01:15:00|13083.4|13081.9|13085.5|13084|13087.7|13086.2|13081.8|13080.1|844
1596417600000|2020-08-03 01:20:00|13085.4|13083.9|13081.5|13080|13086.5|13085|13079.4|13077.9|698
1596417900000|2020-08-03 01:25:00|13081.6|13080.1|13081|13079.5|13086.7|13085.2|13080|13078.7|906
1596418200000|2020-08-03 01:30:00|13081.1|13079.6|13082.5|13081|13085.8|13084.3|13080.7|13079.2|822
1596418500000|2020-08-03 01:35:00|13082.3|13080.8|13087.3|13085.8|13088.3|13086.8|13082.3|13080.8|716
1596418800000|2020-08-03 01:40:00|13087.4|13085.9|13087.4|13085|13091.7|13090.2|13086.9|13084.5|994
1596419100000|2020-08-03 01:45:00|13087.8|13085.5|13082.4|13080.9|13092.3|13089.2|13081.5|13079.6|867
1596419400000|2020-08-03 01:50:00|13082.5|13081|13088.3|13086.8|13091.1|13089.6|13080.3|13078.8|890
1596419700000|2020-08-03 01:55:00|13088.2|13086.7|13095.4|13093.9|13097.5|13096|13087.1|13085.5|812
1596420000000|2020-08-03 02:00:00|13095.3|13093.8|13088.9|13087.4|13095.3|13093.8|13088|13086.7|659
1596420300000|2020-08-03 02:05:00|13088.5|13087|13086.2|13084.7|13089.5|13088|13086|13084.5|539
1596420600000|2020-08-03 02:10:00|13086.1|13084.6|13084.9|13083.4|13087.3|13085.8|13082.8|13081.6|485
1596420900000|2020-08-03 02:15:00|13084.8|13083.3|13084|13082.5|13084.8|13083.3|13079.6|13078.5|524
1596421200000|2020-08-03 02:20:00|13083.9|13082.4|13083.8|13082.3|13085.3|13083.8|13081.5|13080|412
1596421500000|2020-08-03 02:25:00|13083.7|13082.2|13080.9|13080|13083.8|13082.3|13080.2|13078.7|482
1596421800000|2020-08-03 02:30:00|13081.1|13079.6|13084.3|13082.8|13084.8|13083.3|13080.8|13079.3|652
1596422100000|2020-08-03 02:35:00|13084.2|13082.7|13085.4|13084.5|13087.5|13086.4|13083.6|13082.1|539
1596422400000|2020-08-03 02:40:00|13085.7|13084.2|13085.1|13083.6|13087.3|13085.8|13084.5|13083|435
1596422700000|2020-08-03 02:45:00|13085.2|13083.7|13086.8|13085.3|13087.7|13086.6|13084|13082.5|443
1596423000000|2020-08-03 02:50:00|13086.7|13085.2|13085.2|13083.7|13087.4|13086|13084.6|13083.1|469
1596423300000|2020-08-03 02:55:00|13085.1|13083.6|13084.5|13083|13086|13084.5|13083.2|13081.9|385
1596423600000|2020-08-03 03:00:00|13084.3|13082.8|13088.8|13087.3|13090.6|13089.4|13084.2|13082.7|527
1596423900000|2020-08-03 03:05:00|13088.7|13087.2|13090.8|13089.3|13091.5|13090.3|13087.6|13086.1|477
1596424200000|2020-08-03 03:10:00|13090.9|13089.4|13088.8|13087.3|13092.4|13090.9|13087.9|13086.6|448
1596424500000|2020-08-03 03:15:00|13088.5|13087|13085.1|13083.6|13088.8|13087.5|13084.8|13083.3|349
1596424800000|2020-08-03 03:20:00|13085|13083.5|13083.3|13081.8|13086|13084.6|13081.7|13080.2|494
1596425100000|2020-08-03 03:25:00|13083.2|13081.7|13085.8|13084.3|13086.1|13084.9|13082.9|13081.4|333
1596425400000|2020-08-03 03:30:00|13086|13084.5|13090.1|13088.6|13090.4|13089.1|13086|13084.5|336
1596425700000|2020-08-03 03:35:00|13090|13088.5|13089.6|13088.1|13091.5|13090|13086.9|13085.7|299
1596426000000|2020-08-03 03:40:00|13089.7|13088.2|13090.1|13088.6|13091|13089.5|13084.8|13083.3|381
1596426300000|2020-08-03 03:45:00|13089.6|13088.7|13093|13091.5|13094.6|13093.1|13088.9|13087.4|488
1596426600000|2020-08-03 03:50:00|13092.9|13091.4|13093.3|13092.4|13094.2|13092.8|13090|13088.8|448
1596426900000|2020-08-03 03:55:00|13093.4|13092.5|13093.9|13092.4|13094.7|13093.5|13091.3|13090.2|277
1596427200000|2020-08-03 04:00:00|13093.8|13092.3|13092|13090.5|13094.6|13093.1|13090.5|13089|272
1596427500000|2020-08-03 04:05:00|13091.9|13090.4|13091.8|13090.3|13093.6|13092.3|13090.4|13089.2|275
1596427800000|2020-08-03 04:10:00|13091.9|13090.4|13093.8|13092.3|13094.4|13092.9|13091.7|13090.2|308
1596428100000|2020-08-03 04:15:00|13093.9|13092.4|13093.5|13092|13096.3|13095|13092.8|13091.5|275
1596428400000|2020-08-03 04:20:00|13093.6|13092.1|13093.4|13091.9|13094|13092.5|13092.3|13090.8|196
1596428700000|2020-08-03 04:25:00|13093.5|13092|13093.4|13091.9|13095.5|13094|13092.5|13091|296
1596429000000|2020-08-03 04:30:00|13093.3|13091.8|13091.8|13090.3|13093.6|13092.3|13089.5|13088|372
1596429300000|2020-08-03 04:35:00|13091.7|13090.2|13096.6|13095.1|13097.9|13096.4|13089.3|13088|369
1596429600000|2020-08-03 04:40:00|13096.7|13095.2|13096.1|13094.6|13097.5|13096|13094.2|13092.7|385
1596429900000|2020-08-03 04:45:00|13096.2|13094.7|13096.7|13095.2|13096.8|13095.3|13094|13092.5|321
1596430200000|2020-08-03 04:50:00|13096.6|13095.1|13092.8|13091.3|13096.7|13095.2|13092.7|13091.2|345
1596430500000|2020-08-03 04:55:00|13092.7|13091.2|13092.3|13090.8|13093.2|13091.9|13090.2|13088.7|323
1596430800000|2020-08-03 05:00:00|13092.1|13090.6|13092.1|13090.6|13094.9|13093.8|13090.9|13089.6|359
1596431100000|2020-08-03 05:05:00|13091.6|13090.7|13090.4|13089.5|13092.6|13091.2|13090.3|13089.3|320
1596431400000|2020-08-03 05:10:00|13090.3|13089.4|13092.3|13090.8|13093.2|13091.9|13088.9|13087.4|323
1596431700000|2020-08-03 05:15:00|13092.2|13090.7|13087.8|13086.3|13092.4|13090.9|13085.8|13084.3|325
1596432000000|2020-08-03 05:20:00|13087.3|13085.8|13087.6|13086.1|13088.4|13087.3|13085.7|13084.2|415
1596432300000|2020-08-03 05:25:00|13087.7|13086.2|13087.1|13085.6|13089.8|13088.6|13086.9|13085.4|264
1596432600000|2020-08-03 05:30:00|13087.5|13086|13088.7|13087.2|13089.5|13088|13085.9|13084.5|341
1596432900000|2020-08-03 05:35:00|13088.5|13087|13091|13089.5|13092.3|13090.8|13086.8|13085.3|377
1596433200000|2020-08-03 05:40:00|13091.1|13089.6|13087.6|13086.1|13091.2|13089.7|13086.7|13085.3|416
1596433500000|2020-08-03 05:45:00|13087.5|13086|13094.3|13092.8|13096.1|13094.6|13086.9|13085.4|520
1596433800000|2020-08-03 05:50:00|13094.2|13092.7|13094.8|13093.3|13095.7|13094.2|13089.6|13088.2|453
1596434100000|2020-08-03 05:55:00|13095|13093.5|13093.3|13091.8|13095.6|13094.1|13091.3|13089.8|351
1596434400000|2020-08-03 06:00:00|13093.9|13092.4|13091.3|13089.8|13093.9|13092.4|13087.9|13086.4|489
1596434700000|2020-08-03 06:05:00|13091.2|13089.7|13086.4|13084.9|13094.7|13093.2|13085|13083.5|732
1596435000000|2020-08-03 06:10:00|13086.7|13085.2|13079.3|13077.8|13086.8|13085.3|13075.2|13073.7|715
1596435300000|2020-08-03 06:15:00|13079|13078.1|13076|13075.1|13082.3|13081.2|13075.6|13074.1|529
1596435600000|2020-08-03 06:20:00|13075.9|13075|13072.3|13071.4|13076.7|13075.5|13069.1|13067.6|743
1596435900000|2020-08-03 06:25:00|13072.5|13071|13073.5|13072|13077.4|13076.2|13070.9|13069.9|566
1596436200000|2020-08-03 06:30:00|13073.4|13071.9|13068.1|13066.6|13075.6|13074.4|13066.7|13065.6|555
1596436500000|2020-08-03 06:35:00|13068.2|13066.7|13062.2|13061.3|13068.7|13067.7|13062|13061.1|727
1596436800000|2020-08-03 06:40:00|13062.1|13061.2|13061.1|13060.2|13063.8|13062.9|13057.8|13056.5|819
1596437100000|2020-08-03 06:45:00|13061.5|13060.6|13063.6|13062.7|13064.2|13063|13059.8|13058.8|613
1596437400000|2020-08-03 06:50:00|13063.2|13061.7|13057.6|13056.7|13063.2|13062|13055.7|13054.3|697
1596437700000|2020-08-03 06:55:00|13057.9|13056.4|13063.2|13061.7|13063.4|13062.5|13057.3|13056.3|496
1596438000000|2020-08-03 07:00:00|13063.1|13061.6|13077|13075.5|13078|13076.5|13062.6|13061.4|1058
1596438300000|2020-08-03 07:05:00|13076.9|13075.4|13068.3|13067.4|13078.5|13077.6|13068.3|13067.1|837
1596438600000|2020-08-03 07:10:00|13068.4|13067.5|13079.5|13078.6|13080.4|13079.1|13067.4|13066.5|893
1596438900000|2020-08-03 07:15:00|13079.4|13078.5|13076.6|13075.7|13080.1|13079|13070|13068.7|940
1596439200000|2020-08-03 07:20:00|13076.7|13075.8|13085.9|13085|13086.8|13085.5|13075.6|13074.7|652
1596439500000|2020-08-03 07:25:00|13085.8|13084.9|13076.3|13075.4|13086.1|13085.2|13075.8|13074.6|706
1596439800000|2020-08-03 07:30:00|13076.4|13075.5|13077.7|13076.8|13079.7|13078.8|13074.4|13073.1|749
1596440100000|2020-08-03 07:35:00|13077.6|13076.7|13074.5|13073.6|13079.9|13078.8|13072.9|13072|834
1596440400000|2020-08-03 07:40:00|13074.6|13073.7|13070.4|13068.9|13077|13076.1|13069.2|13068|670
1596440700000|2020-08-03 07:45:00|13070.3|13069.4|13064.2|13063.3|13071.7|13070.2|13063.3|13062|797
1596441000000|2020-08-03 07:50:00|13064.4|13062.9|13067.4|13065.9|13070|13068.7|13063.7|13062.8|868
1596441300000|2020-08-03 07:55:00|13067.6|13066.1|13076.9|13076|13077.3|13076.2|13067.6|13066.1|918
1596441600000|2020-08-03 08:00:00|13077|13076.1|13089|13088.1|13091.4|13090.2|13076|13074.8|1033
1596441900000|2020-08-03 08:05:00|13089.1|13088.2|13089.8|13088.9|13092.4|13091|13086.2|13085.3|718
1596442200000|2020-08-03 08:10:00|13089.9|13089|13081.7|13080.8|13092.1|13090.9|13080.8|13079.9|784
1596442500000|2020-08-03 08:15:00|13081.8|13080.9|13089.8|13088.9|13090.5|13089.2|13081.1|13080.2|797
1596442800000|2020-08-03 08:20:00|13089.9|13089|13095.8|13094.9|13096.7|13095.7|13089|13088.1|643
1596443100000|2020-08-03 08:25:00|13095.1|13094.2|13096.4|13092.9|13096.4|13094.9|13089.9|13089|753
1596443400000|2020-08-03 08:30:00|13095.3|13093.1|13100.8|13099.9|13105.2|13104.3|13091.4|13090|930
1596443700000|2020-08-03 08:35:00|13100.9|13100|13108.3|13107.4|13108.7|13107.5|13095.9|13094.5|926
1596444000000|2020-08-03 08:40:00|13108.5|13107.6|13105.4|13104.5|13113.6|13112.1|13103.7|13102.4|798
1596444300000|2020-08-03 08:45:00|13105.2|13104.3|13110|13108.5|13112.5|13111.6|13103.1|13101.8|734
1596444600000|2020-08-03 08:50:00|13110.1|13108.6|13106.7|13105.8|13110.2|13109.1|13103.1|13101.9|674
1596444900000|2020-08-03 08:55:00|13106.6|13105.7|13102.1|13101.2|13109.1|13108.2|13100.7|13099.8|733
1596445200000|2020-08-03 09:00:00|13102|13101.1|13092.9|13092|13102.7|13101.8|13091.9|13091|815
1596445500000|2020-08-03 09:05:00|13092.8|13091.9|13090.4|13089.5|13097.3|13096.4|13090|13089.1|537
1596445800000|2020-08-03 09:10:00|13090.2|13089.3|13083.6|13082.7|13092.2|13091.3|13083.1|13082.2|825
1596446100000|2020-08-03 09:15:00|13083.4|13082.5|13081.7|13080.8|13087.9|13087|13080.6|13079.5|659
1596446400000|2020-08-03 09:20:00|13081.6|13080.7|13081.3|13080.4|13085.7|13084.7|13078.6|13077.3|693
1596446700000|2020-08-03 09:25:00|13081.7|13080.2|13074.8|13073.3|13081.8|13080.6|13070.5|13069.5|814
1596447000000|2020-08-03 09:30:00|13074.7|13073.2|13063.6|13062.1|13075.4|13074.1|13061.3|13060.2|994
1596447300000|2020-08-03 09:35:00|13063.7|13062.2|13064.9|13064|13067.5|13066.3|13062|13061|724
1596447600000|2020-08-03 09:40:00|13065.2|13063.7|13063.8|13062.9|13067|13066|13061.1|13060.2|686
1596447900000|2020-08-03 09:45:00|13063.9|13063|13053.9|13053|13065.3|13064.1|13053.8|13052.9|671
1596448200000|2020-08-03 09:50:00|13054|13053.1|13042.3|13040.8|13056.2|13055|13040.8|13039.7|855
1596448500000|2020-08-03 09:55:00|13042.4|13040.9|13043.8|13042.9|13046.4|13045.1|13037.6|13036.7|812
1596448800000|2020-08-03 10:00:00|13043.7|13042.8|13038.4|13037.5|13047.4|13046.5|13037.8|13036.9|887
1596449100000|2020-08-03 10:05:00|13038.5|13037.6|13043.5|13042.6|13045.1|13044.2|13037.8|13036.8|721
1596449400000|2020-08-03 10:10:00|13043.4|13042.5|13037|13035.5|13043.6|13042.7|13035.7|13034.8|765
1596449700000|2020-08-03 10:15:00|13037.3|13036.1|13032.2|13031.3|13039.1|13037.9|13032|13030.8|605
1596450000000|2020-08-03 10:20:00|13032.3|13031.4|13021.8|13020.9|13033|13032|13021.8|13020.7|1128
1596450300000|2020-08-03 10:25:00|13021.7|13020.8|13019|13018.1|13027.9|13026.8|13015.9|13014.6|890
1596450600000|2020-08-03 10:30:00|13019.2|13017.7|13026.1|13024.6|13030.3|13029.4|13018.8|13017.6|966
1596450900000|2020-08-03 10:35:00|13026.3|13024.8|13027.3|13026.4|13033.3|13031.8|13024.7|13023.8|864
1596451200000|2020-08-03 10:40:00|13027.2|13026.3|13023.6|13022.1|13027.2|13026.3|13018.3|13017|698
1596451500000|2020-08-03 10:45:00|13023.7|13022.2|13022.7|13021.8|13032.4|13031.2|13020.7|13019.8|694
1596451800000|2020-08-03 10:50:00|13023.3|13022|13024.7|13023.8|13025.7|13024.8|13019.1|13018|863
1596452100000|2020-08-03 10:55:00|13024.6|13023.7|13016|13015.1|13025.9|13024.7|13012.6|13011.5|793
1596452400000|2020-08-03 11:00:00|13016.3|13015.4|13024.3|13022.8|13024.7|13023.3|13012.6|13011.7|865
1596452700000|2020-08-03 11:05:00|13024.4|13022.9|13025.5|13024.6|13029.3|13028|13022.9|13021.7|642
1596453000000|2020-08-03 11:10:00|13025.6|13024.7|13023.5|13022.6|13026.6|13025.7|13020.5|13019.6|487
1596453300000|2020-08-03 11:15:00|13023.4|13022.5|13023.8|13022.9|13027.1|13026.2|13020.9|13020|589
1596453600000|2020-08-03 11:20:00|13023.9|13023|13022.1|13021.2|13025.3|13024.4|13017.3|13016.4|643
1596453900000|2020-08-03 11:25:00|13022.2|13021.3|13021.9|13021|13024.4|13023.2|13018.5|13017.5|546
1596454200000|2020-08-03 11:30:00|13021.8|13020.9|13017.7|13016.8|13024.6|13023.7|13014.7|13013.3|558
1596454500000|2020-08-03 11:35:00|13017.8|13016.9|13020.2|13019.3|13021.6|13020.5|13015.8|13014.9|616
1596454800000|2020-08-03 11:40:00|13020.1|13019.2|13021.2|13020.3|13022.5|13021.6|13018.3|13017.4|411
1596455100000|2020-08-03 11:45:00|13021.3|13020.4|13027|13026.1|13027|13026.1|13021.2|13020.3|427
1596455400000|2020-08-03 11:50:00|13027.4|13026.5|13031.2|13030.3|13032.2|13031.3|13025.8|13024.8|519
1596455700000|2020-08-03 11:55:00|13031.4|13030.5|13032|13031.1|13033.5|13032.6|13028.1|13027.2|704
1596456000000|2020-08-03 12:00:00|13032.1|13031.2|13033|13032.1|13035.1|13034.2|13026.5|13025.6|778
1596456300000|2020-08-03 12:05:00|13033.1|13032.2|13028.6|13027.7|13033.7|13032.5|13026.4|13025.5|590
1596456600000|2020-08-03 12:10:00|13028.5|13027.6|13027.1|13026.2|13030.7|13029.8|13025|13024.1|658
1596456900000|2020-08-03 12:15:00|13026.9|13026|13028|13027.1|13030.4|13029.5|13020.8|13019.9|765
1596457200000|2020-08-03 12:20:00|13028.2|13027.3|13028|13027.1|13033.3|13032.4|13026.7|13025.5|830
1596457500000|2020-08-03 12:25:00|13028.1|13027.2|13030.6|13029.7|13030.6|13029.7|13024.9|13023.8|588
1596457800000|2020-08-03 12:30:00|13030.5|13029.6|13034.4|13033.5|13036.1|13035.1|13030.4|13029.5|605
1596458100000|2020-08-03 12:35:00|13034.6|13033.7|13041.5|13040.6|13042|13041|13033.3|13032|713
1596458400000|2020-08-03 12:40:00|13041.2|13040.3|13039.4|13038.5|13042.5|13041.6|13036.8|13035.9|761
1596458700000|2020-08-03 12:45:00|13038.9|13038|13025.5|13024.6|13040.3|13039.1|13025.5|13024.6|686
1596459000000|2020-08-03 12:50:00|13025.4|13024.5|13022.1|13021.2|13027.3|13026.4|13018.5|13017.5|796
1596459300000|2020-08-03 12:55:00|13022|13021.1|13024.2|13022.7|13036.6|13034.4|13015.5|13014.6|1056
1596459600000|2020-08-03 13:00:00|13024.1|13022.6|13023.3|13021.8|13031.8|13030.3|13017.8|13016.6|1072
1596459900000|2020-08-03 13:05:00|13022.9|13022|13014|13012.5|13024.4|13023.3|13012.6|13011.5|930
1596460200000|2020-08-03 13:10:00|13013.9|13012.4|13020.2|13019.3|13021.3|13019.8|13009.7|13008.2|840
1596460500000|2020-08-03 13:15:00|13020.3|13019.4|13022|13020.5|13024.8|13023.7|13019.9|13019|715
1596460800000|2020-08-03 13:20:00|13021.9|13021|13019.7|13018.8|13022.9|13021.7|13016.3|13014.9|747
1596461100000|2020-08-03 13:25:00|13019.6|13018.7|13016.4|13015.5|13021.4|13020.4|13015.3|13014.3|674
1596461400000|2020-08-03 13:30:00|13016.5|13015.6|13011.9|13010.4|13020.3|13018.8|13011.5|13010.2|1089
1596461700000|2020-08-03 13:35:00|13011.7|13010.8|13013.3|13011.8|13017.1|13016.2|13010.1|13008.7|954
1596462000000|2020-08-03 13:40:00|13013.4|13011.9|13012.7|13011.2|13014.9|13013.8|13008.7|13007.8|876
1596462300000|2020-08-03 13:45:00|13013|13011.5|13006.8|13005.3|13013.2|13011.7|13005.7|13004.2|834
1596462600000|2020-08-03 13:50:00|13006.7|13005.2|13011.8|13010.9|13014.6|13013.7|13005.5|13004.1|884
1596462900000|2020-08-03 13:55:00|13011.9|13011|13015|13012.2|13015.2|13014.3|13009.8|13008.9|1021
1596463200000|2020-08-03 14:00:00|13015.1|13012.4|13018.6|13017.7|13020.5|13019.5|13013.9|13011.9|975
1596463500000|2020-08-03 14:05:00|13018.5|13017.6|13031.7|13030.8|13033|13031.9|13018.5|13017.6|991
1596463800000|2020-08-03 14:10:00|13031.8|13030.9|13038.2|13037.3|13040|13039|13031.6|13030.7|882
1596464100000|2020-08-03 14:15:00|13038.1|13037.2|13035.3|13034.4|13043.3|13042.4|13035.1|13034.2|742
1596464400000|2020-08-03 14:20:00|13035.2|13034.3|13031.7|13030.8|13036.8|13035.9|13026.8|13025.6|711
1596464700000|2020-08-03 14:25:00|13032|13030.5|13024.5|13023.6|13035.4|13034.2|13024|13022.6|861
1596465000000|2020-08-03 14:30:00|13024.4|13023.5|13023.1|13021.6|13028.6|13027.5|13017.2|13015.9|981
1596465300000|2020-08-03 14:35:00|13023|13021.5|13011.4|13010.5|13025.1|13023.6|13010.2|13008.9|1073
1596465600000|2020-08-03 14:40:00|13011.5|13010.6|13015.5|13014.6|13017|13015.8|13010.1|13008.9|937
1596465900000|2020-08-03 14:45:00|13015.3|13014.4|13018.7|13017.8|13019.3|13018.3|13012.6|13011.7|888
1596466200000|2020-08-03 14:50:00|13018.8|13017.9|13023.3|13022.4|13025.7|13024.8|13017.7|13016.6|933
1596466500000|2020-08-03 14:55:00|13023.4|13022.5|13031.6|13030.7|13033.3|13032.4|13019|13017.8|1292
1596466800000|2020-08-03 15:00:00|13031.7|13030.8|13040.2|13039.3|13041.8|13040.8|13030|13029.1|1065
1596467100000|2020-08-03 15:05:00|13040.3|13039.4|13039.4|13037.9|13041|13039.8|13035.4|13034.5|806
1596467400000|2020-08-03 15:10:00|13039.5|13038|13036.2|13035.3|13039.7|13038.5|13035.6|13034.7|647
1596467700000|2020-08-03 15:15:00|13036.1|13035.2|13045|13043.5|13045.6|13044.4|13036.1|13035.2|677
1596468000000|2020-08-03 15:20:00|13044.9|13043.4|13044.2|13043.3|13045.2|13044.3|13041.5|13040.6|577
1596468300000|2020-08-03 15:25:00|13044.1|13043.2|13042.7|13041.8|13047.7|13046.7|13042.1|13040.9|691
1596468600000|2020-08-03 15:30:00|13042.6|13041.7|13041.4|13039.9|13046.8|13045.4|13040.5|13039.5|740
1596468900000|2020-08-03 15:35:00|13041.5|13040|13040.5|13039.6|13043.5|13042.4|13040.3|13039.4|642
1596469200000|2020-08-03 15:40:00|13040.4|13039.5|13041.3|13040.4|13045.8|13044.7|13040.4|13039.5|589
1596469500000|2020-08-03 15:45:00|13041.1|13040.2|13043.4|13041.9|13045.2|13044.1|13040.8|13039.9|736
1596469800000|2020-08-03 15:50:00|13043|13042.1|13051.7|13050.8|13054.6|13053.6|13043|13041.8|647
1596470100000|2020-08-03 15:55:00|13051.8|13050.9|13053.4|13052.5|13053.7|13052.8|13047.3|13046.3|821
1596470400000|2020-08-03 16:00:00|13053.2|13052.3|13056|13054.5|13057.7|13056.5|13052.3|13051|841
1596470700000|2020-08-03 16:05:00|13055.9|13054.4|13061.2|13060.3|13062.6|13061.6|13055.8|13054.3|675
1596471000000|2020-08-03 16:10:00|13061.6|13060.1|13066.4|13065.5|13067.1|13065.9|13060.3|13059.1|672
1596471300000|2020-08-03 16:15:00|13066.5|13065.6|13063.9|13062.4|13066.9|13066|13061.2|13060.2|622
1596471600000|2020-08-03 16:20:00|13064|13062.5|13060.8|13059.9|13064.9|13063.8|13060.4|13059.2|595
1596471900000|2020-08-03 16:25:00|13060.9|13060|13061.4|13060.5|13061.8|13060.7|13059.5|13058.6|541
1596472200000|2020-08-03 16:30:00|13061.3|13060.4|13055.2|13054.3|13061.4|13060.5|13054.9|13054|682
1596472500000|2020-08-03 16:35:00|13055.1|13054.2|13050.9|13050|13058.1|13057.2|13049.8|13048.9|604
1596472800000|2020-08-03 16:40:00|13050.8|13049.9|13049.9|13049|13054.4|13053.2|13048.7|13047.8|538
1596473100000|2020-08-03 16:45:00|13049.8|13048.9|13052.2|13051.3|13054.7|13053.8|13049|13047.8|454
1596473400000|2020-08-03 16:50:00|13052.3|13051.4|13055.1|13054.2|13055.8|13054.6|13050.9|13050|452
1596473700000|2020-08-03 16:55:00|13055|13054.1|13059.2|13057.7|13059.6|13058.5|13054.6|13053.4|658
1596474000000|2020-08-03 17:00:00|13058.9|13057.4|13061.1|13060.2|13062|13061.1|13056.9|13055.7|572
1596474300000|2020-08-03 17:05:00|13061|13060.1|13063.7|13062.8|13066.9|13066|13061|13060.1|558
1596474600000|2020-08-03 17:10:00|13063.8|13062.9|13063.8|13062.9|13066.9|13066|13063|13061.9|485
1596474900000|2020-08-03 17:15:00|13063.9|13063|13065.2|13064.3|13065.6|13064.7|13062.6|13061.7|371
1596475200000|2020-08-03 17:20:00|13065.3|13064.4|13066.3|13065.4|13069.9|13068.8|13065.1|13064.2|577
1596475500000|2020-08-03 17:25:00|13066.2|13065.3|13067.4|13066.5|13068.3|13067.4|13064.7|13063.8|584
1596475800000|2020-08-03 17:30:00|13067.3|13066.4|13068.3|13067.4|13069.2|13068.3|13066.3|13065.4|438
1596476100000|2020-08-03 17:35:00|13068.4|13067.5|13064.3|13062.8|13068.4|13067.5|13062.6|13061.7|577
1596476400000|2020-08-03 17:40:00|13064.1|13063.2|13067.6|13066.7|13068.5|13067.4|13063.4|13062.3|573
1596476700000|2020-08-03 17:45:00|13067.3|13066.4|13067|13066.1|13070.4|13069.5|13065.6|13064.7|562
1596477000000|2020-08-03 17:50:00|13067.3|13065.8|13065.8|13064.9|13067.6|13066.7|13064.9|13063.8|475
1596477300000|2020-08-03 17:55:00|13065.9|13065|13066.4|13065.5|13067.3|13066.4|13063.9|13062.9|654
1596477600000|2020-08-03 18:00:00|13066.3|13065.4|13068|13067.1|13069.9|13068.9|13064.7|13063.5|630
1596477900000|2020-08-03 18:05:00|13067.9|13067|13068.7|13067.8|13069.3|13068.3|13066.4|13065.5|401
1596478200000|2020-08-03 18:10:00|13069|13067.5|13068.7|13067.2|13069.9|13068.7|13066.9|13066|383
1596478500000|2020-08-03 18:15:00|13068.5|13067|13067|13066.1|13070|13069.1|13066.9|13066|364
1596478800000|2020-08-03 18:20:00|13067.1|13066.2|13065.6|13064.7|13069.8|13068.8|13064.9|13063.9|441
1596479100000|2020-08-03 18:25:00|13065.5|13064.6|13070.4|13069.5|13070.6|13069.7|13065.3|13064.4|292
1596479400000|2020-08-03 18:30:00|13070.1|13069.2|13073.2|13072.3|13074.3|13073.4|13069.9|13069|550
1596479700000|2020-08-03 18:35:00|13073.1|13072.2|13076.9|13076|13080.3|13078.8|13072.6|13071.7|549
1596480000000|2020-08-03 18:40:00|13076.8|13075.9|13074.8|13073.9|13077.8|13076.7|13073.2|13072.1|416
1596480300000|2020-08-03 18:45:00|13075.2|13073.7|13069.3|13068.4|13075.2|13073.7|13068.6|13067.5|532
1596480600000|2020-08-03 18:50:00|13069.4|13068.5|13070.2|13068.7|13072.6|13071.7|13068.7|13067.5|536
1596480900000|2020-08-03 18:55:00|13070.1|13068.6|13075.5|13074.6|13075.8|13074.9|13069|13068.1|535
1596481200000|2020-08-03 19:00:00|13075.3|13074.4|13078.6|13077.7|13080|13079|13073|13071.9|631
1596481500000|2020-08-03 19:05:00|13078.5|13077.6|13078.2|13077.3|13079.2|13078.3|13075.1|13074|462
1596481800000|2020-08-03 19:10:00|13078.1|13077.2|13075.9|13075|13078.8|13077.9|13074.9|13074|345
1596482100000|2020-08-03 19:15:00|13075.8|13074.9|13074.7|13073.8|13076.5|13075.2|13072.4|13071.5|405
1596482400000|2020-08-03 19:20:00|13075|13074.1|13075.6|13074.7|13076.7|13075.5|13073|13071.8|332
1596482700000|2020-08-03 19:25:00|13075.5|13074.6|13071.9|13071|13079.1|13077.6|13071.9|13070.9|448
1596483000000|2020-08-03 19:30:00|13072|13071.1|13069.7|13068.2|13073.8|13072.9|13065.5|13064.6|601
1596483300000|2020-08-03 19:35:00|13069.6|13068.1|13072|13071.1|13072.7|13071.6|13068.7|13067.4|505
1596483600000|2020-08-03 19:40:00|13071.9|13071|13075.5|13074|13076.2|13075.1|13071.3|13070|554
1596483900000|2020-08-03 19:45:00|13074.9|13073.5|13073.5|13072.6|13077|13075.6|13072.8|13071.6|422
1596484200000|2020-08-03 19:50:00|13073.4|13072.5|13075|13074.1|13076.2|13075.3|13070.2|13069.3|437
1596484500000|2020-08-03 19:55:00|13074.5|13073.6|13079.1|13078.2|13079.2|13078.2|13072.1|13071.1|535
1596484800000|2020-08-03 20:00:00|13078.5|13077.6|13077.3|13076.4|13079.4|13078.2|13076|13074.6|372
1596485100000|2020-08-03 20:05:00|13077.7|13076.8|13075.6|13074.7|13077.9|13077|13075.2|13073.8|299
1596485400000|2020-08-03 20:10:00|13076|13074.5|13074.2|13072.7|13076.9|13076|13073.7|13072.5|256
1596485700000|2020-08-03 20:15:00|13074.1|13072.6|13076|13074.5|13077.5|13076.6|13074.1|13072.6|216
1596486000000|2020-08-03 20:20:00|13075.9|13074.4|13074.5|13073.6|13076|13074.5|13074.5|13073.6|105
1596486300000|2020-08-03 20:25:00|13074.4|13073.5|13075.3|13074.4|13075.9|13075|13074.4|13073.5|152
1596486600000|2020-08-03 20:30:00|13075.2|13074.3|13074.7|13073.8|13076.4|13075.4|13074.4|13073.5|185
1596486900000|2020-08-03 20:35:00|13074.5|13073.6|13074.2|13073.3|13075.3|13074.4|13072.8|13071.9|201
1596487200000|2020-08-03 20:40:00|13074.1|13073.2|13077|13076.1|13077.6|13076.7|13074.1|13073.2|189
1596487500000|2020-08-03 20:45:00|13077.2|13076.3|13076.7|13075.2|13078.1|13077.1|13075.9|13074.7|288
1596487800000|2020-08-03 20:50:00|13076.8|13075.3|13077.2|13075.7|13077.9|13076.4|13076.4|13075|263
1596488100000|2020-08-03 20:55:00|13077.3|13075.8|13075.8|13074.3|13079.7|13078.2|13075.4|13073.1|484
1596488400000|2020-08-03 21:00:00|13078.8|13073.3|13081.7|13074.7|13084.2|13079.1|13078.1|13072.8|72
1596488700000|2020-08-03 21:05:00|13083.9|13076.9|13071.1|13064.1|13085.1|13079.1|13069.5|13062.5|253
1596489000000|2020-08-03 21:10:00|13070.9|13063.9|13071.1|13064.1|13080.3|13073.3|13068.4|13061.4|335
1596489300000|2020-08-03 21:15:00|13070.8|13063.8|13069.1|13062.1|13071|13064|13065.3|13058.3|249
1596489600000|2020-08-03 21:20:00|13069.4|13062.4|13069.1|13062.1|13070.4|13063.4|13066.7|13059.7|221
1596489900000|2020-08-03 21:25:00|13067.6|13060.6|13079|13072|13080|13073|13067.4|13060.4|430
1596490200000|2020-08-03 21:30:00|13079.3|13072.3|13079.5|13072.5|13080|13073|13077.4|13070.4|309
1596490500000|2020-08-03 21:35:00|13079.7|13072.7|13079.9|13072.9|13080.2|13073.2|13079|13072|193
1596490800000|2020-08-03 21:40:00|13080|13073|13078|13071|13080.1|13073.1|13075.1|13068.1|327
1596491100000|2020-08-03 21:45:00|13078.3|13071.3|13077.9|13070.9|13078.8|13073.6|13075.1|13070.2|283
1596491400000|2020-08-03 21:50:00|13077.8|13070.8|13078.5|13071.5|13079.4|13073.6|13077.1|13070.5|174
1596491700000|2020-08-03 21:55:00|13078.8|13071.8|13077.5|13070.5|13079.3|13072.7|13077.1|13070.2|192
1596492000000|2020-08-03 22:00:00|13078.5|13071.5|13078.9|13071.9|13082.7|13075.7|13076.8|13069.8|991
1596492300000|2020-08-03 22:05:00|13079.4|13072.4|13079.6|13072.7|13081.3|13074.3|13076.8|13069.8|734
1596492600000|2020-08-03 22:10:00|13079.5|13072.5|13078.5|13071.5|13080.1|13075.1|13077.4|13071.4|433
1596492900000|2020-08-03 22:15:00|13078.8|13072|13079.3|13072.3|13081.4|13074.4|13077.2|13070.2|718
1596493200000|2020-08-03 22:20:00|13078.8|13071.8|13079.9|13072.9|13081.3|13074.3|13078.8|13071.8|404
1596493500000|2020-08-03 22:25:00|13079.6|13072.6|13080.2|13074.3|13081.3|13074.8|13076.9|13071.9|476
1596493800000|2020-08-03 22:30:00|13079|13074.4|13078.6|13071.6|13080.9|13074.4|13077.2|13071.4|481
1596494100000|2020-08-03 22:35:00|13078.3|13071.3|13079.4|13072.7|13080.6|13074.3|13077.3|13071.1|463
1596494400000|2020-08-03 22:40:00|13079.3|13072.4|13078.8|13072.4|13080.6|13074.6|13077.4|13070.7|433
1596494700000|2020-08-03 22:45:00|13079.2|13072.2|13076.1|13073.9|13080.6|13075.6|13075.6|13072.2|419
1596495000000|2020-08-03 22:50:00|13076.3|13073.8|13077.5|13074.6|13080.3|13075.2|13075.6|13073.2|280
1596495300000|2020-08-03 22:55:00|13077.3|13074.9|13078.2|13074.9|13080|13075.9|13076.4|13073|265
1596495600000|2020-08-03 23:00:00|13077|13075.5|13077.2|13075.7|13079.2|13075.8|13075.9|13074.1|227
1596495900000|2020-08-03 23:05:00|13077.1|13075.6|13077.4|13074.4|13078.4|13075.7|13075.8|13073.8|267
1596496200000|2020-08-03 23:10:00|13076.7|13074.1|13076|13073.6|13077.8|13075.1|13075.4|13073.1|360
1596496500000|2020-08-03 23:15:00|13076.1|13073.7|13076.3|13074.8|13077|13075.2|13075.4|13073.6|203
1596496800000|2020-08-03 23:20:00|13076.2|13074.7|13077.1|13075.6|13077.6|13075.8|13075.8|13074|394
1596497100000|2020-08-03 23:25:00|13077|13075.5|13076.1|13074.6|13078.4|13075.7|13075.9|13073.9|310
1596497400000|2020-08-03 23:30:00|13076|13074.5|13077.6|13075.2|13078.1|13075.6|13075.5|13074|204
1596497700000|2020-08-03 23:35:00|13077.4|13075.6|13077.2|13075.7|13079.1|13077|13076.9|13075.1|191
1596498000000|2020-08-03 23:40:00|13077.1|13075.6|13077.2|13075.7|13078|13076|13075.7|13074.1|195
1596498300000|2020-08-03 23:45:00|13077|13075.5|13077.9|13076.4|13079.7|13077.9|13076.5|13075|236
1596498600000|2020-08-03 23:50:00|13077.8|13076.3|13078.3|13076.8|13079.2|13077|13076.4|13074.5|215
1596498900000|2020-08-03 23:55:00|13078.2|13076.7|13078.9|13077.4|13079.6|13077.7|13077.7|13076.2|149
1596499200000|2020-08-04 00:00:00|13078.8|13077.3|13072.2|13070.7|13079.1|13077.5|13071.6|13070.1|425
1596499500000|2020-08-04 00:05:00|13072.1|13070.6|13071.9|13070.4|13072.3|13070.8|13070.2|13068.7|249
1596499800000|2020-08-04 00:10:00|13071.8|13070.3|13068.1|13066.6|13072|13070.5|13067.8|13066.3|290
1596500100000|2020-08-04 00:15:00|13068|13066.5|13068|13066.5|13070.2|13068.7|13066.8|13065.3|232
1596500400000|2020-08-04 00:20:00|13068.1|13066.6|13069.9|13068.4|13070.1|13068.5|13066.9|13065.4|234
1596500700000|2020-08-04 00:25:00|13069.8|13068.3|13074.9|13073.4|13076.9|13075.4|13069.8|13068.3|501
1596501000000|2020-08-04 00:30:00|13074.8|13073.3|13074.4|13072.9|13076.1|13074.6|13072.1|13070.6|328
1596501300000|2020-08-04 00:35:00|13074.5|13073|13072.3|13070.8|13076.9|13075.4|13071.7|13070.6|391
1596501600000|2020-08-04 00:40:00|13072|13071.1|13068.5|13067.6|13072.4|13071.2|13067.5|13066.2|333
1596501900000|2020-08-04 00:45:00|13068.8|13067.3|13071.1|13069.6|13071.1|13069.6|13067.2|13065.9|236
1596502200000|2020-08-04 00:50:00|13071.2|13069.7|13071.8|13070.3|13071.9|13070.4|13068.3|13067.1|332
1596502500000|2020-08-04 00:55:00|13071.6|13070.1|13069.7|13068.2|13072.8|13071.3|13069.3|13067.8|293
1596502800000|2020-08-04 01:00:00|13069.5|13068|13073|13071.5|13074.6|13073.1|13069.5|13068|418
1596503100000|2020-08-04 01:05:00|13072.9|13071.4|13072|13071.1|13073.7|13072.3|13071.2|13070.1|310
1596503400000|2020-08-04 01:10:00|13072.1|13071.2|13071.9|13069.8|13074.4|13072.9|13069.6|13068.5|402
1596503700000|2020-08-04 01:15:00|13071.6|13070.1|13074.7|13073.2|13074.7|13073.2|13070.4|13069.1|351
1596504000000|2020-08-04 01:20:00|13074.6|13073.1|13073.5|13072|13074.7|13073.6|13072.6|13071.1|295
1596504300000|2020-08-04 01:25:00|13073.4|13071.9|13071.7|13070.2|13074.7|13073.6|13070.7|13069.3|324
1596504600000|2020-08-04 01:30:00|13071.6|13070.1|13070.1|13068.6|13072.2|13070.8|13067|13065.5|378
1596504900000|2020-08-04 01:35:00|13070|13068.5|13074.1|13072.6|13074.3|13072.9|13068.6|13067.1|302
1596505200000|2020-08-04 01:40:00|13074.2|13072.7|13072.8|13071.3|13074.6|13073.3|13071.8|13070.6|368
1596505500000|2020-08-04 01:45:00|13072.9|13071.4|13072.6|13071.7|13074.8|13073.4|13072|13070.8|318
1596505800000|2020-08-04 01:50:00|13073|13071.5|13072.2|13071.3|13075.7|13074.3|13072|13071|326
1596506100000|2020-08-04 01:55:00|13072.7|13071.2|13074|13073.1|13076.3|13075.2|13071.8|13070.6|385
1596506400000|2020-08-04 02:00:00|13074.2|13072.7|13075.7|13074.2|13075.8|13074.4|13072.8|13071.5|272
1596506700000|2020-08-04 02:05:00|13075.5|13074.6|13076.6|13075.1|13077.1|13075.9|13075.2|13074.2|201
1596507000000|2020-08-04 02:10:00|13076.7|13075.2|13082.7|13081.8|13083.2|13081.9|13074.9|13073.8|397
1596507300000|2020-08-04 02:15:00|13082.6|13081.7|13079.3|13078.4|13082.6|13081.7|13079|13077.5|329
1596507600000|2020-08-04 02:20:00|13079.2|13078.3|13076.7|13075.8|13079.7|13078.7|13076.5|13075.5|248
1596507900000|2020-08-04 02:25:00|13076.9|13076|13079.1|13077.6|13080.1|13079.2|13076.7|13075.8|245
1596508200000|2020-08-04 02:30:00|13079|13077.5|13077.8|13076.9|13081.1|13079.9|13077.7|13076.4|331
1596508500000|2020-08-04 02:35:00|13077.9|13077|13083.5|13082.6|13084.2|13082.9|13077.9|13076.7|359
1596508800000|2020-08-04 02:40:00|13083.2|13082.3|13084.3|13083.4|13086.4|13085.2|13083|13082.1|512
1596509100000|2020-08-04 02:45:00|13084.4|13083.5|13087.4|13086.5|13087.8|13086.6|13083.1|13081.9|328
1596509400000|2020-08-04 02:50:00|13087.5|13086|13089.2|13087.7|13089.2|13088.1|13086.8|13085.7|249
1596509700000|2020-08-04 02:55:00|13089|13087.5|13087.4|13086.5|13089.3|13088.1|13086.9|13085.7|241
1596510000000|2020-08-04 03:00:00|13087.6|13086.1|13085.8|13084.3|13089|13088.1|13085.1|13083.7|335
1596510300000|2020-08-04 03:05:00|13085.7|13084.2|13086.7|13085.8|13089.5|13088.4|13085.6|13084.2|216
1596510600000|2020-08-04 03:10:00|13086.6|13085.7|13085.4|13084.5|13087.9|13086.9|13084.4|13083.5|281
1596510900000|2020-08-04 03:15:00|13085.5|13084.6|13080.8|13079.9|13085.9|13085|13080.7|13079.5|292
1596511200000|2020-08-04 03:20:00|13080.9|13080|13079.5|13078.6|13081.5|13080|13079.5|13078|235
1596511500000|2020-08-04 03:25:00|13079.6|13078.7|13080.5|13079|13083.1|13081.7|13079.5|13078.6|198
1596511800000|2020-08-04 03:30:00|13080.3|13079.4|13080.7|13079.2|13082|13080.8|13079.7|13078.5|251
1596512100000|2020-08-04 03:35:00|13080.8|13079.3|13081.4|13079.9|13082.7|13081.2|13080|13078.8|245
1596512400000|2020-08-04 03:40:00|13081.3|13079.8|13078.8|13077.9|13082.3|13080.9|13078.5|13077.3|217
1596512700000|2020-08-04 03:45:00|13078.9|13078|13078.4|13076.9|13079.1|13078|13077|13075.6|232
1596513000000|2020-08-04 03:50:00|13078.5|13077|13076|13075.1|13079|13077.8|13075.9|13074.7|269
1596513300000|2020-08-04 03:55:00|13076.1|13075.2|13075.2|13073.7|13076.7|13075.5|13073.8|13072.5|347
1596513600000|2020-08-04 04:00:00|13075.3|13073.8|13076.5|13075|13077.1|13076|13075|13073.8|250
1596513900000|2020-08-04 04:05:00|13076.6|13075.1|13075.4|13074.5|13077.6|13076.6|13074.1|13072.8|256
1596514200000|2020-08-04 04:10:00|13075.3|13074.4|13075.2|13073.7|13078.3|13077.3|13073.9|13072.7|349
1596514500000|2020-08-04 04:15:00|13075.3|13073.8|13075|13073.5|13076.6|13075.7|13073.8|13072.5|308
1596514800000|2020-08-04 04:20:00|13075.1|13073.6|13074.8|13073.9|13076.6|13075.3|13073.8|13072.7|277
1596515100000|2020-08-04 04:25:00|13074.9|13074|13072.6|13071.1|13076.2|13075.2|13072.1|13070.7|233
1596515400000|2020-08-04 04:30:00|13072.1|13070.6|13077.6|13076.1|13080.6|13079.1|13072.1|13070.6|543
1596515700000|2020-08-04 04:35:00|13077.7|13076.2|13080.9|13079.4|13081.3|13079.8|13075.1|13073.9|458
1596516000000|2020-08-04 04:40:00|13081.2|13079.7|13080.6|13079.1|13083.4|13082|13079.8|13078.7|536
1596516300000|2020-08-04 04:45:00|13081.1|13079.6|13082.2|13080.7|13082.8|13081.6|13080.6|13079.5|231
1596516600000|2020-08-04 04:50:00|13082.1|13080.6|13080.3|13078.8|13082.1|13081|13079|13077.5|279
1596516900000|2020-08-04 04:55:00|13079.9|13079|13081.9|13080.4|13082.3|13081.4|13079.1|13077.8|245
1596517200000|2020-08-04 05:00:00|13081.8|13080.3|13081.6|13080.7|13083.7|13082.6|13080.3|13079.1|347
1596517500000|2020-08-04 05:05:00|13081.5|13080.6|13079.8|13078.9|13081.8|13080.8|13078.3|13077|280
1596517800000|2020-08-04 05:10:00|13079.9|13079|13071.9|13071|13080.3|13079.4|13071.8|13070.7|424
1596518100000|2020-08-04 05:15:00|13072|13071.1|13070.1|13068.6|13073.3|13071.8|13070.1|13068.6|374
1596518400000|2020-08-04 05:20:00|13070.2|13068.7|13069.8|13068.3|13071.2|13069.9|13069.1|13067.6|304
1596518700000|2020-08-04 05:25:00|13069.9|13068.4|13070.5|13069|13072.3|13071.3|13068.9|13067.4|244
1596519000000|2020-08-04 05:30:00|13070.6|13069.1|13064.7|13063.2|13070.8|13069.5|13063.5|13062.5|432
1596519300000|2020-08-04 05:35:00|13064.6|13063.1|13062.1|13060.6|13066.5|13065.4|13061.9|13060.5|342
1596519600000|2020-08-04 05:40:00|13062.2|13060.7|13062.1|13060.6|13063.3|13061.8|13060.2|13059|253
1596519900000|2020-08-04 05:45:00|13062.2|13060.7|13066.2|13064.7|13066.8|13065.6|13062.1|13060.6|281
1596520200000|2020-08-04 05:50:00|13066.4|13064.9|13070.1|13068.6|13070.5|13069.4|13066|13064.7|239
1596520500000|2020-08-04 05:55:00|13069.8|13068.9|13071.6|13070.1|13076.3|13074.8|13069.3|13067.8|569
1596520800000|2020-08-04 06:00:00|13071.7|13070.2|13067.2|13066.3|13074.1|13072.8|13067|13065.6|596
1596521100000|2020-08-04 06:05:00|13067.1|13066.2|13063.4|13062.5|13068.5|13067.6|13063.4|13062.4|516
1596521400000|2020-08-04 06:10:00|13063.5|13062.6|13070.6|13069.1|13071.7|13070.5|13062.3|13061.4|491
1596521700000|2020-08-04 06:15:00|13070.7|13069.2|13073.5|13072.6|13074.9|13074|13067.6|13066.7|480
1596522000000|2020-08-04 06:20:00|13073.4|13072.5|13075.7|13074.8|13078.3|13077|13071.5|13070.4|456
1596522300000|2020-08-04 06:25:00|13075.8|13074.9|13084.4|13082.9|13084.9|13084|13073.6|13072.4|397
1596522600000|2020-08-04 06:30:00|13084.3|13082.8|13084|13083.1|13085.7|13084.8|13081.7|13080.8|401
1596522900000|2020-08-04 06:35:00|13084.1|13083.2|13080.9|13080|13088|13087.1|13079.6|13078.7|607
1596523200000|2020-08-04 06:40:00|13081|13080.1|13079.8|13078.9|13082.4|13081.5|13078.1|13077.1|540
1596523500000|2020-08-04 06:45:00|13079.7|13078.8|13074.7|13073.8|13082.4|13081.5|13074.2|13073.1|484
1596523800000|2020-08-04 06:50:00|13074.8|13073.9|13079|13078.1|13080.1|13079.2|13072.7|13071.8|607
1596524100000|2020-08-04 06:55:00|13078.9|13078|13078.7|13077.8|13081.3|13080.4|13077.7|13076.6|647
1596524400000|2020-08-04 07:00:00|13078.9|13078|13086.1|13085.2|13089.8|13088.9|13075.1|13073.9|958
1596524700000|2020-08-04 07:05:00|13085.9|13085|13085.8|13084.3|13089.6|13088.6|13080.2|13079.3|805
1596525000000|2020-08-04 07:10:00|13085.4|13084.5|13095.9|13095|13096.6|13095.7|13085.3|13084.2|742
1596525300000|2020-08-04 07:15:00|13096|13095.1|13099.6|13098.7|13104.1|13103.2|13092.6|13091.7|790
1596525600000|2020-08-04 07:20:00|13099.8|13098.9|13095.9|13095|13101.4|13100.5|13095.1|13094.1|859
1596525900000|2020-08-04 07:25:00|13096.3|13094.8|13094.8|13093.9|13098|13097.1|13092.8|13091.6|796
1596526200000|2020-08-04 07:30:00|13094.7|13093.8|13101.1|13100.2|13101.7|13100.8|13093.3|13092.4|882
1596526500000|2020-08-04 07:35:00|13101.5|13100|13105.5|13104.6|13107.3|13106.4|13100.7|13099.8|711
1596526800000|2020-08-04 07:40:00|13105.6|13104.7|13101.8|13100.9|13108.3|13107.4|13101.7|13100.7|775
1596527100000|2020-08-04 07:45:00|13101.9|13101|13093.9|13093|13101.9|13101|13093.9|13092.9|685
1596527400000|2020-08-04 07:50:00|13094|13093.1|13087.2|13085.7|13094.6|13093.3|13086.2|13085.1|756
1596527700000|2020-08-04 07:55:00|13087.5|13086.3|13083.9|13083|13087.6|13086.4|13080.5|13079.6|761
1596528000000|2020-08-04 08:00:00|13083.8|13082.9|13089.7|13088.8|13092.4|13091.5|13082.5|13081.6|691
1596528300000|2020-08-04 08:05:00|13089.8|13088.9|13067.6|13066.7|13092|13091.1|13066.5|13065.2|857
1596528600000|2020-08-04 08:10:00|13067.5|13066.6|13068.3|13066.8|13072.9|13072|13064.5|13063.1|757
1596528900000|2020-08-04 08:15:00|13068.2|13066.7|13062.4|13061.5|13070.2|13069.3|13060.6|13059.7|720
1596529200000|2020-08-04 08:20:00|13062.3|13061.4|13057.6|13056.7|13065|13064.1|13057.5|13056.6|708
1596529500000|2020-08-04 08:25:00|13057|13056.1|13058.2|13056.7|13067.3|13066.4|13054.5|13053.6|839
1596529800000|2020-08-04 08:30:00|13058.3|13056.8|13049.6|13048.7|13061.7|13060.8|13047.6|13046.7|903
1596530100000|2020-08-04 08:35:00|13049.9|13048.4|13055.2|13054.3|13055.9|13055|13046.9|13045.8|816
1596530400000|2020-08-04 08:40:00|13055.1|13054.2|13055.7|13054.8|13058.7|13057.8|13052.2|13051.3|671
1596530700000|2020-08-04 08:45:00|13055.8|13054.9|13060.9|13060|13061.3|13060.4|13054.9|13054|604
1596531000000|2020-08-04 08:50:00|13061|13060.1|13064.5|13063.6|13065.1|13064.2|13058.9|13057.7|501
1596531300000|2020-08-04 08:55:00|13064.6|13063.7|13069.1|13068.2|13074.3|13073.4|13062.7|13061.8|638
1596531600000|2020-08-04 09:00:00|13069.5|13068.6|13071.5|13070.6|13077.1|13076.2|13069.2|13068.1|616
1596531900000|2020-08-04 09:05:00|13071.4|13070.5|13066.2|13065.3|13078.8|13077.5|13064.7|13063.6|734
1596532200000|2020-08-04 09:10:00|13066.1|13065.2|13065.1|13064.2|13066.2|13065.3|13060|13059.1|623
1596532500000|2020-08-04 09:15:00|13065|13064.1|13063|13062.1|13067.9|13066.8|13060.9|13059.9|567
1596532800000|2020-08-04 09:20:00|13062.6|13061.7|13071.8|13070.9|13072.5|13071.4|13062|13061.1|570
1596533100000|2020-08-04 09:25:00|13071.7|13070.8|13069.4|13068.5|13074.1|13073.2|13068.7|13067.8|606
1596533400000|2020-08-04 09:30:00|13069.3|13068.4|13076.1|13075.2|13077.8|13076.9|13068.3|13067|752
1596533700000|2020-08-04 09:35:00|13076.2|13075.3|13071.1|13069.6|13077.3|13076.4|13069.5|13068.6|667
1596534000000|2020-08-04 09:40:00|13071.3|13069.8|13077.1|13076.2|13077.2|13076.3|13069.7|13068.8|584
1596534300000|2020-08-04 09:45:00|13077|13076.1|13070.9|13070|13079.1|13078.2|13069.4|13068.5|620
1596534600000|2020-08-04 09:50:00|13070.8|13069.9|13061.8|13060.3|13070.9|13070|13061.3|13060.3|614
1596534900000|2020-08-04 09:55:00|13061.7|13060.8|13060.5|13059.6|13065.6|13064.3|13060|13058.9|695
1596535200000|2020-08-04 10:00:00|13060.8|13059.3|13063.4|13062.5|13064|13063.1|13059.2|13058.3|627
1596535500000|2020-08-04 10:05:00|13063.5|13062.6|13060|13059.1|13064.6|13063.5|13057.5|13056.5|785
1596535800000|2020-08-04 10:10:00|13059.9|13059|13063.1|13062.2|13067.9|13067|13059.3|13058|598
1596536100000|2020-08-04 10:15:00|13063|13062.1|13057|13056.1|13064.7|13063.7|13055.3|13054.4|621
1596536400000|2020-08-04 10:20:00|13057.1|13056.2|13060.9|13060|13064.7|13063.8|13055.8|13054.6|578
1596536700000|2020-08-04 10:25:00|13060.8|13059.9|13061|13060.1|13062.7|13061.5|13058.1|13057.2|596
1596537000000|2020-08-04 10:30:00|13061.1|13060.2|13053.1|13052.2|13061.8|13060.9|13052.8|13051.6|657
1596537300000|2020-08-04 10:35:00|13053|13052.1|13044.7|13043.8|13053.3|13052.3|13043.7|13042.8|763
1596537600000|2020-08-04 10:40:00|13044.4|13043.5|13043.6|13042.7|13049.8|13048.9|13043.6|13042.7|637
1596537900000|2020-08-04 10:45:00|13043.5|13042.6|13039.1|13038.2|13046.6|13045.3|13037.8|13036.7|620
1596538200000|2020-08-04 10:50:00|13039.2|13038.3|13034.2|13033.3|13041.7|13040.5|13033.9|13032.8|694
1596538500000|2020-08-04 10:55:00|13034.3|13033.4|13033.1|13032.2|13036.8|13035.9|13028.2|13027.2|813
1596538800000|2020-08-04 11:00:00|13033.3|13032.4|13031.6|13030.7|13033.8|13032.5|13029.8|13028.9|627
1596539100000|2020-08-04 11:05:00|13031.5|13030.6|13038.2|13037.3|13040.1|13039.1|13030.3|13029.4|608
1596539400000|2020-08-04 11:10:00|13038.1|13037.2|13034.3|13033.4|13040.1|13039.2|13030.6|13029.7|671
1596539700000|2020-08-04 11:15:00|13034.5|13033.6|13026.7|13025.8|13037.2|13036.3|13023.6|13022.7|825
1596540000000|2020-08-04 11:20:00|13026.2|13025.3|13023.7|13022.8|13026.6|13025.7|13019.6|13018.7|685
1596540300000|2020-08-04 11:25:00|13023.6|13022.7|13026|13025.1|13026.7|13025.8|13021.6|13020.7|676
1596540600000|2020-08-04 11:30:00|13026.4|13025.5|13020.7|13019.8|13027.1|13026.1|13018.9|13017.6|707
1596540900000|2020-08-04 11:35:00|13020.4|13019.5|13022.4|13021.5|13023|13022.1|13017.3|13016.4|653
1596541200000|2020-08-04 11:40:00|13022.8|13021.9|13026.3|13025.4|13026.4|13025.5|13019.9|13019|556
1596541500000|2020-08-04 11:45:00|13026.4|13025.5|13020|13019.1|13027.1|13026.1|13019.9|13019|513
1596541800000|2020-08-04 11:50:00|13020.4|13019.5|13021|13020.1|13024.1|13023.2|13016.2|13015.2|576
1596542100000|2020-08-04 11:55:00|13021.4|13020.5|13024.6|13023.7|13026|13025.1|13021|13020|598
1596542400000|2020-08-04 12:00:00|13024.8|13023.9|13014.9|13014|13027.3|13026.2|13013.9|13012.8|811
1596542700000|2020-08-04 12:05:00|13015|13014.1|13017.2|13016.3|13018|13017|13011.8|13010.9|641
1596543000000|2020-08-04 12:10:00|13017|13016.1|13023.7|13022.8|13026.2|13025|13017|13016.1|630
1596543300000|2020-08-04 12:15:00|13023.8|13022.9|13027.8|13026.9|13028.5|13027.3|13022.4|13021.5|610
1596543600000|2020-08-04 12:20:00|13027.7|13026.8|13023.1|13022.2|13027.8|13026.9|13022.8|13021.9|602
1596543900000|2020-08-04 12:25:00|13023.2|13022.3|13019|13018.1|13024.5|13023.6|13017.6|13016.7|553
1596544200000|2020-08-04 12:30:00|13019.1|13018.2|13011.3|13010.4|13021.3|13020.4|13008.8|13007.6|622
1596544500000|2020-08-04 12:35:00|13011.2|13010.3|13009.4|13008.5|13011.5|13010.6|13005.3|13004.4|725
1596544800000|2020-08-04 12:40:00|13009.3|13008.4|13003.1|13001.6|13010.5|13009.3|12987.5|12986.6|1143
1596545100000|2020-08-04 12:45:00|13002.8|13001.3|12994.7|12993.8|13002.8|13001.3|12993.2|12992.3|818
1596545400000|2020-08-04 12:50:00|12994.8|12993.9|12986.2|12985.3|13000.4|12999.5|12982.8|12981.9|1195
1596545700000|2020-08-04 12:55:00|12986.1|12985.2|12986.3|12985.4|12989.6|12988.7|12981.8|12980.9|1042
1596546000000|2020-08-04 13:00:00|12986.2|12985.3|12996.5|12995.6|12996.5|12995.6|12983.5|12982.6|925
1596546300000|2020-08-04 13:05:00|12996.8|12995.9|12990.5|12989.6|12997.2|12996.3|12984.7|12983.8|792
1596546600000|2020-08-04 13:10:00|12990.6|12989.7|12997|12996.1|12997.5|12996.6|12989.5|12988.6|602
1596546900000|2020-08-04 13:15:00|12997.4|12996.5|12994.5|12993.6|12998.5|12997.6|12989.6|12988.7|647
1596547200000|2020-08-04 13:20:00|12994.8|12993.9|12989.7|12988.8|12997.1|12996.2|12989.4|12988.5|660
1596547500000|2020-08-04 13:25:00|12989.8|12988.9|12992.7|12991.8|12993|12992.1|12986.6|12985.7|643
1596547800000|2020-08-04 13:30:00|12992.8|12991.9|12999.7|12998.8|13000.9|13000|12992.8|12991.9|825
1596548100000|2020-08-04 13:35:00|12999.6|12998.7|12992.5|12991.6|13001.2|13000.3|12991|12990.1|928
1596548400000|2020-08-04 13:40:00|12992.9|12992|13003.4|13002.5|13003.7|13002.5|12991.5|12990.6|889
1596548700000|2020-08-04 13:45:00|13003.6|13002.1|13001.1|13000.2|13004.4|13003.5|12997.1|12996.1|969
1596549000000|2020-08-04 13:50:00|13001|13000.1|13004.9|13004|13007.1|13006.2|12997.8|12996.9|952
1596549300000|2020-08-04 13:55:00|13005|13004.1|13009.3|13007.8|13010.6|13009.7|13004.1|13003.2|880
1596549600000|2020-08-04 14:00:00|13009.2|13007.7|13017.9|13017|13020.5|13019.6|13009.2|13007.1|1006
1596549900000|2020-08-04 14:05:00|13017.8|13016.9|13030.8|13029.9|13030.9|13030|13014.6|13013.7|954
1596550200000|2020-08-04 14:10:00|13030.5|13029.6|13024.6|13023.7|13031.7|13030.8|13021.3|13020.4|870
1596550500000|2020-08-04 14:15:00|13024.5|13023.6|13029.9|13029|13030.4|13029.5|13022.8|13021.9|780
1596550800000|2020-08-04 14:20:00|13029.8|13028.9|13030.4|13029.5|13033.9|13033|13027.7|13026.8|777
1596551100000|2020-08-04 14:25:00|13030.3|13029.4|13039|13038.1|13039.6|13038.7|13030|13029.1|884
1596551400000|2020-08-04 14:30:00|13039.1|13038.2|13034|13033.1|13039.1|13038.2|13027.8|13026.5|852
1596551700000|2020-08-04 14:35:00|13033.9|13033|13038.2|13036.7|13039.1|13038.2|13030.2|13029.3|795
1596552000000|2020-08-04 14:40:00|13037.7|13036.8|13041.3|13040.4|13047.3|13046.2|13037.7|13036.5|952
1596552300000|2020-08-04 14:45:00|13041.1|13040.2|13050.9|13050|13051.7|13050.8|13039.2|13038.3|886
1596552600000|2020-08-04 14:50:00|13051|13050.1|13052.9|13052|13055.9|13055|13047.9|13046.8|886
1596552900000|2020-08-04 14:55:00|13053|13052.1|13045.5|13044.6|13053.1|13052.2|13042.8|13041.9|931
1596553200000|2020-08-04 15:00:00|13045.7|13044.8|13044.4|13043.5|13047.5|13046.3|13037.4|13036.5|845
1596553500000|2020-08-04 15:05:00|13044.3|13043.4|13044.3|13043.4|13047.9|13046.9|13041.8|13040.9|730
1596553800000|2020-08-04 15:10:00|13044.5|13043.6|13051.1|13050.2|13052.2|13051.3|13043.6|13042.4|795
1596554100000|2020-08-04 15:15:00|13050.9|13050|13059.9|13059|13060.6|13059.7|13049.9|13049|816
1596554400000|2020-08-04 15:20:00|13059.8|13058.9|13061.8|13060.3|13063.6|13062.7|13056.6|13055.7|706
1596554700000|2020-08-04 15:25:00|13061.7|13060.2|13059.5|13058.6|13064.6|13063.7|13056.8|13055.9|675
1596555000000|2020-08-04 15:30:00|13059.7|13058.8|13061.1|13060.2|13063.7|13062.8|13059.3|13058.4|761
1596555300000|2020-08-04 15:35:00|13061|13060.1|13061.2|13059.7|13064.1|13063.2|13060.6|13059.7|766
1596555600000|2020-08-04 15:40:00|13061.3|13059.8|13063.5|13062|13065.9|13065|13060.8|13059.7|712
1596555900000|2020-08-04 15:45:00|13062.8|13061.9|13061.8|13060.9|13064.2|13063.3|13058.7|13057.8|597
1596556200000|2020-08-04 15:50:00|13061.7|13060.8|13061.5|13060.6|13066.1|13065.2|13060.2|13059.3|669
1596556500000|2020-08-04 15:55:00|13061.3|13060.4|13058.7|13057.8|13061.6|13060.7|13055.2|13054.2|717
1596556800000|2020-08-04 16:00:00|13058.6|13057.7|13064.7|13063.8|13067.5|13066.6|13057.1|13056|701
1596557100000|2020-08-04 16:05:00|13064.6|13063.7|13069|13068.1|13069.8|13068.9|13061.7|13060.8|656
1596557400000|2020-08-04 16:10:00|13069.1|13068.2|13066.7|13065.8|13069.2|13068.3|13064.1|13063.2|614
1596557700000|2020-08-04 16:15:00|13066.6|13065.7|13069.2|13068.3|13070.4|13069.4|13064.6|13063.5|627
1596558000000|2020-08-04 16:20:00|13069.3|13068.4|13064.8|13063.9|13069.4|13068.4|13064.1|13063.1|560
1596558300000|2020-08-04 16:25:00|13064.9|13064|13066.1|13065.2|13067.4|13066.4|13064.1|13063.2|461
1596558600000|2020-08-04 16:30:00|13066|13065.1|13062|13061.1|13066|13065.1|13061.2|13060.2|536
1596558900000|2020-08-04 16:35:00|13062.1|13061.2|13062.2|13061.3|13064.9|13064|13060.9|13059.8|468
1596559200000|2020-08-04 16:40:00|13062.1|13061.2|13060.4|13059.5|13062.9|13062|13058.5|13057.6|490
1596559500000|2020-08-04 16:45:00|13060.5|13059.6|13061.6|13060.7|13063.3|13062.4|13058.4|13057.4|444
1596559800000|2020-08-04 16:50:00|13061.5|13060.6|13064.9|13064|13065|13064.1|13059.9|13059|429
1596560100000|2020-08-04 16:55:00|13065|13064.1|13065.5|13064.6|13065.8|13064.9|13062.5|13061.3|579
1596560400000|2020-08-04 17:00:00|13065|13064.1|13061.5|13060.6|13066.9|13066|13061.4|13060.5|548
1596560700000|2020-08-04 17:05:00|13061.4|13060.5|13062.8|13061.9|13064.6|13063.5|13060.2|13059.3|525
1596561000000|2020-08-04 17:10:00|13062.7|13061.8|13068|13067.1|13068.9|13067.7|13062.6|13061.7|518
1596561300000|2020-08-04 17:15:00|13067.7|13066.8|13070|13069.1|13070.8|13069.9|13067.1|13066.2|477
1596561600000|2020-08-04 17:20:00|13070.1|13069.2|13067.8|13066.9|13073.6|13072.7|13067.7|13066.8|513
1596561900000|2020-08-04 17:25:00|13067.7|13066.8|13071.6|13070.7|13071.9|13071|13066.8|13065.9|561
1596562200000|2020-08-04 17:30:00|13071.5|13070.6|13070.4|13069.5|13072.7|13071.8|13070.2|13069.2|443
1596562500000|2020-08-04 17:35:00|13070.3|13069.4|13073.2|13072.3|13073.9|13073|13069.9|13068.5|376
1596562800000|2020-08-04 17:40:00|13073.1|13072.2|13071.6|13070.7|13074.2|13073.3|13071.4|13070.5|449
1596563100000|2020-08-04 17:45:00|13071.5|13070.6|13064.3|13063.4|13071.5|13070.6|13064.3|13063.4|463
1596563400000|2020-08-04 17:50:00|13064.5|13063.6|13064.7|13063.8|13066.6|13065.7|13062.6|13061.7|381
1596563700000|2020-08-04 17:55:00|13064.6|13063.7|13060.7|13059.8|13064.9|13064|13059.7|13058.8|543
1596564000000|2020-08-04 18:00:00|13060.8|13059.9|13063.9|13063|13063.9|13063|13058.8|13057.9|602
1596564300000|2020-08-04 18:05:00|13063.8|13062.9|13058|13057.1|13063.9|13063|13057|13056.1|495
1596564600000|2020-08-04 18:10:00|13057.9|13057|13055.6|13054.7|13058.3|13057.4|13052.9|13052|546
1596564900000|2020-08-04 18:15:00|13055.4|13054.5|13055.3|13054.4|13056.6|13055.7|13053.6|13052.3|416
1596565200000|2020-08-04 18:20:00|13055.2|13054.3|13056.3|13055.4|13056.7|13055.8|13053.8|13052.6|462
1596565500000|2020-08-04 18:25:00|13056.7|13055.2|13052.4|13051.5|13056.7|13055.5|13052.3|13051.2|384
1596565800000|2020-08-04 18:30:00|13052.5|13051.6|13047.6|13046.7|13053.4|13052.5|13047.2|13046.3|511
1596566100000|2020-08-04 18:35:00|13047.7|13046.8|13046.5|13045.6|13050.3|13049|13045.8|13044.7|435
1596566400000|2020-08-04 18:40:00|13046.4|13045.5|13049.5|13048.6|13050.8|13049.9|13046.3|13045.4|400
1596566700000|2020-08-04 18:45:00|13049.2|13048.3|13054|13053.1|13054.3|13053.1|13049.1|13048.2|407
1596567000000|2020-08-04 18:50:00|13053.9|13053|13054.9|13054|13055.3|13054.2|13052.3|13051.1|356
1596567300000|2020-08-04 18:55:00|13054.8|13053.9|13057.4|13056.5|13058.5|13057.6|13054.4|13053.5|516
1596567600000|2020-08-04 19:00:00|13057.2|13056.3|13056.7|13055.8|13060.5|13059.6|13054.6|13053.7|820
1596567900000|2020-08-04 19:05:00|13056.8|13055.9|13061.3|13060.4|13061.4|13060.5|13053.9|13053|552
1596568200000|2020-08-04 19:10:00|13061|13060.1|13066.7|13065.8|13069|13068|13060.3|13059.4|559
1596568500000|2020-08-04 19:15:00|13067|13065.5|13065.2|13064.3|13068|13066.9|13064.7|13063.6|376
1596568800000|2020-08-04 19:20:00|13065.3|13064.4|13065.5|13064.6|13066|13065.1|13062.2|13061.3|419
1596569100000|2020-08-04 19:25:00|13065.8|13064.9|13067.8|13066.3|13067.9|13066.7|13063.2|13062.3|358
1596569400000|2020-08-04 19:30:00|13067.6|13066.7|13072.1|13071.2|13072.2|13071.3|13066.8|13065.9|439
1596569700000|2020-08-04 19:35:00|13072|13071.1|13073.8|13072.9|13074.8|13073.9|13072|13071.1|413
1596570000000|2020-08-04 19:40:00|13073.9|13073|13073.5|13072.6|13075.9|13074.9|13072.5|13071.6|353
1596570300000|2020-08-04 19:45:00|13073.4|13072.5|13073.5|13072.6|13074.3|13073.4|13070.7|13069.8|404
1596570600000|2020-08-04 19:50:00|13073.1|13072.2|13072.4|13071.5|13073.9|13073|13070.5|13069.6|444
1596570900000|2020-08-04 19:55:00|13072.3|13071.4|13071.6|13070.7|13074|13073|13069.6|13068.7|485
1596571200000|2020-08-04 20:00:00|13071.5|13070.6|13071.2|13070.3|13072.1|13071.2|13069.2|13068.2|353
1596571500000|2020-08-04 20:05:00|13071.1|13070.2|13069.3|13068.4|13071.3|13070.3|13068.6|13067.5|354
1596571800000|2020-08-04 20:10:00|13069.4|13068.5|13069.5|13068.6|13071.5|13070.6|13068.8|13067.9|241
1596572100000|2020-08-04 20:15:00|13069.4|13068.5|13068.6|13067.7|13070.9|13070|13068.6|13067.7|213
1596572400000|2020-08-04 20:20:00|13068.7|13067.8|13068.1|13067.2|13069.4|13068.2|13067.9|13066.9|127
1596572700000|2020-08-04 20:25:00|13068|13067.1|13068.8|13067.9|13068.9|13068|13067.6|13066.3|133
1596573000000|2020-08-04 20:30:00|13068.6|13067.7|13067.6|13066.7|13068.6|13067.7|13067.3|13066.4|121
1596573300000|2020-08-04 20:35:00|13067.5|13066.6|13068|13066.5|13068.1|13066.8|13067|13066.1|120
1596573600000|2020-08-04 20:40:00|13067.9|13066.4|13069.2|13068.3|13069.5|13068.6|13067.9|13066.4|131
1596573900000|2020-08-04 20:45:00|13069.4|13068.5|13072|13070.5|13072.1|13070.8|13068.6|13067.3|246
1596574200000|2020-08-04 20:50:00|13071.9|13070.4|13071.6|13070.1|13073.7|13072.4|13071.1|13069.9|298
1596574500000|2020-08-04 20:55:00|13071.7|13070.2|13072.1|13070.6|13073.3|13070.7|13069.4|13068.1|341
1596574800000|2020-08-04 21:00:00|13073.2|13066.2|13068.1|13061.1|13073.4|13067.3|13064.4|13057.4|51
1596575100000|2020-08-04 21:05:00|13066.7|13059.7|13065.3|13058.3|13072.3|13065.3|13063.1|13056.1|109
1596575400000|2020-08-04 21:10:00|13065.6|13058.6|13072.6|13065.6|13072.8|13065.8|13062.5|13055.5|240
1596575700000|2020-08-04 21:15:00|13072|13065|13073|13066|13073.5|13067|13070.6|13063.7|153
1596576000000|2020-08-04 21:20:00|13073.5|13066.9|13073.1|13068|13074.1|13069|13072|13066.4|246
1596576300000|2020-08-04 21:25:00|13072.6|13067.8|13071.3|13067.3|13074.8|13069|13070.3|13066.1|161
1596576600000|2020-08-04 21:30:00|13071.7|13067.4|13069.3|13062.3|13072.7|13068.1|13067.4|13060.4|246
1596576900000|2020-08-04 21:35:00|13069.6|13062.6|13069.5|13063.3|13070.6|13066.8|13068.2|13062.3|393
1596577200000|2020-08-04 21:40:00|13069.1|13064.9|13068.2|13061.2|13070.6|13065.5|13067.2|13060.5|169
1596577500000|2020-08-04 21:45:00|13068.6|13061.6|13068|13062.5|13070.1|13063.4|13067.5|13060.5|203
1596577800000|2020-08-04 21:50:00|13068.3|13062.6|13069|13063|13069.3|13064.3|13067|13061.4|224
1596578100000|2020-08-04 21:55:00|13069.1|13062.6|13069.3|13062.3|13069.5|13064.3|13067.1|13061.9|152
1596578400000|2020-08-04 22:00:00|13068.5|13063|13071|13067.9|13072.1|13068.6|13068.5|13062.2|479
1596578700000|2020-08-04 22:05:00|13071.1|13067.8|13070.1|13068.6|13071.1|13068.8|13068.6|13066.7|291
1596579000000|2020-08-04 22:10:00|13070.2|13068.7|13068.1|13066|13070.4|13068.8|13067.2|13065.1|317
1596579300000|2020-08-04 22:15:00|13068.3|13065.9|13068.9|13067.4|13071|13068.7|13068|13065.9|372
1596579600000|2020-08-04 22:20:00|13068.8|13067.3|13067.8|13066.3|13070.6|13068.7|13067.4|13065.7|249
1596579900000|2020-08-04 22:25:00|13067.7|13066.2|13069.3|13067.8|13069.9|13068.3|13067.6|13066.1|153
1596580200000|2020-08-04 22:30:00|13069.4|13067.9|13069.4|13067.9|13069.9|13068.1|13068.1|13066.4|152
1596580500000|2020-08-04 22:35:00|13069.5|13068|13068.9|13067.4|13070.7|13068.6|13068.3|13066.8|256
1596580800000|2020-08-04 22:40:00|13068.7|13067.2|13068.2|13066.7|13068.8|13067.3|13066.8|13065.2|244
1596581100000|2020-08-04 22:45:00|13068.1|13066.6|13069.2|13067.7|13070.6|13069.1|13068|13066.4|277
1596581400000|2020-08-04 22:50:00|13069.3|13067.8|13072.4|13070.9|13073.7|13072.1|13069.2|13067.7|261
1596581700000|2020-08-04 22:55:00|13072.8|13070.6|13072.5|13071|13073.8|13072.1|13072.3|13070.6|148
1596582000000|2020-08-04 23:00:00|13073|13070.4|13071.9|13070.4|13073|13071.5|13070.8|13069.6|227
1596582300000|2020-08-04 23:05:00|13072.1|13070.6|13069.8|13068.3|13072.1|13070.6|13069.2|13067.7|216
1596582600000|2020-08-04 23:10:00|13069.9|13068.4|13070.1|13068.6|13070.7|13069.2|13068.7|13067.2|191
1596582900000|2020-08-04 23:15:00|13070.2|13068.7|13069.4|13067.9|13070.3|13068.8|13068.8|13067.3|155
1596583200000|2020-08-04 23:20:00|13069.3|13067.8|13070.3|13068.8|13070.6|13069.4|13069.1|13067.6|134
1596583500000|2020-08-04 23:25:00|13070.2|13068.7|13070.1|13068.6|13071.2|13069.7|13069.8|13068.5|184
1596583800000|2020-08-04 23:30:00|13070.2|13068.7|13071.9|13070.4|13072.7|13071.2|13069.8|13068.3|198
1596584100000|2020-08-04 23:35:00|13072|13070.5|13072.5|13071|13073.2|13071.7|13071.9|13070.4|138
1596584400000|2020-08-04 23:40:00|13072.4|13070.9|13076.6|13075.1|13077.7|13076.2|13072.1|13070.6|236
1596584700000|2020-08-04 23:45:00|13077.1|13075.6|13078.1|13076.6|13078.3|13076.8|13076.6|13075.4|238
1596585000000|2020-08-04 23:50:00|13078.7|13077.2|13082.9|13081.4|13083|13081.5|13078.6|13077.1|284
1596585300000|2020-08-04 23:55:00|13082.8|13081.3|13085.7|13084.2|13087.7|13086.2|13082.7|13081.2|455
1596585600000|2020-08-05 00:00:00|13085.8|13084.3|13084.4|13083.5|13088.1|13086.7|13083.8|13082.5|564
1596585900000|2020-08-05 00:05:00|13084.3|13083.4|13082.7|13081.8|13085.2|13083.7|13078.8|13077.6|454
1596586200000|2020-08-05 00:10:00|13082.8|13081.3|13081.2|13079.7|13084.1|13082.9|13080.8|13079.6|383
1596586500000|2020-08-05 00:15:00|13080.9|13080|13084.1|13082.6|13084.3|13083.3|13080.9|13079.8|303
1596586800000|2020-08-05 00:20:00|13084|13082.5|13083.6|13082.7|13086|13084.8|13083.1|13082|454
1596587100000|2020-08-05 00:25:00|13083.7|13082.8|13081.6|13080.7|13083.7|13082.8|13081.6|13080.7|185
1596587400000|2020-08-05 00:30:00|13081.7|13080.8|13076.2|13075.3|13081.8|13080.8|13075.7|13074.4|299
1596587700000|2020-08-05 00:35:00|13076.3|13075.4|13078.8|13077.3|13078.9|13077.9|13075|13073.8|367
1596588000000|2020-08-05 00:40:00|13078.7|13077.2|13077.7|13076.8|13080.6|13079.3|13075.1|13074.2|430
1596588300000|2020-08-05 00:45:00|13077.6|13076.7|13079.3|13077.8|13079.5|13078.2|13077|13075.8|275
1596588600000|2020-08-05 00:50:00|13079.1|13077.6|13082.1|13080.6|13083.9|13082.9|13078.6|13077.1|446
1596588900000|2020-08-05 00:55:00|13082.3|13080.8|13082|13081.1|13083.5|13082.2|13080.5|13079|442
1596589200000|2020-08-05 01:00:00|13082.4|13080.9|13084.3|13083.4|13084.8|13083.9|13082.4|13080.9|532
1596589500000|2020-08-05 01:05:00|13084.5|13083|13081.9|13081|13085.6|13084.7|13081.7|13080.3|502
1596589800000|2020-08-05 01:10:00|13082|13081.1|13079.8|13078.3|13083.3|13082|13079.2|13077.8|537
1596590100000|2020-08-05 01:15:00|13079.9|13078.4|13080|13079.1|13081.1|13080.2|13078.9|13077.5|390
1596590400000|2020-08-05 01:20:00|13080.1|13079.2|13081.4|13079.9|13082.2|13080.9|13079.4|13078.5|337
1596590700000|2020-08-05 01:25:00|13081.5|13080|13085.6|13084.1|13086.7|13085.7|13080.7|13079.3|461
1596591000000|2020-08-05 01:30:00|13085.3|13083.8|13084.2|13083.3|13087.8|13086.6|13083.4|13082.2|498
1596591300000|2020-08-05 01:35:00|13084.3|13083.4|13083.3|13082.4|13085.5|13084.4|13082.6|13081.7|350
1596591600000|2020-08-05 01:40:00|13083.2|13082.3|13084.6|13083.7|13085.7|13084.2|13081.2|13080|301
1596591900000|2020-08-05 01:45:00|13084.8|13083.9|13083.8|13082.3|13085.1|13083.9|13082.4|13081|399
1596592200000|2020-08-05 01:50:00|13083.7|13082.2|13083.5|13082|13084.6|13083.7|13082.7|13081.3|291
1596592500000|2020-08-05 01:55:00|13083.4|13081.9|13080.9|13080|13085|13084|13080.8|13079.9|255
1596592800000|2020-08-05 02:00:00|13080.8|13079.9|13078.3|13076.8|13082.4|13081.3|13077.9|13076.7|306
1596593100000|2020-08-05 02:05:00|13078.4|13076.9|13080.5|13079.6|13081.2|13080|13078.1|13076.8|378
1596593400000|2020-08-05 02:10:00|13080.4|13079.5|13081.8|13080.9|13083.9|13082.8|13079.7|13078.4|328
1596593700000|2020-08-05 02:15:00|13081.4|13080.5|13081|13080.1|13083.6|13082.7|13080.4|13078.9|355
1596594000000|2020-08-05 02:20:00|13081.1|13080.2|13082.2|13081.3|13083|13081.9|13080.5|13079.5|310
1596594300000|2020-08-05 02:25:00|13082.1|13081.2|13082|13080.5|13083.9|13082.8|13081.4|13080.3|367
1596594600000|2020-08-05 02:30:00|13082.1|13080.6|13081.1|13080.2|13082.1|13081.2|13080.4|13079.5|221
1596594900000|2020-08-05 02:35:00|13081.2|13080.3|13082|13081.1|13083.5|13082.2|13080.1|13079.2|312
1596595200000|2020-08-05 02:40:00|13081.9|13081|13084.4|13083.5|13085.9|13084.8|13080.6|13079.7|474
1596595500000|2020-08-05 02:45:00|13084.3|13083.4|13086.3|13085.4|13087.4|13086.4|13083.4|13082.5|353
1596595800000|2020-08-05 02:50:00|13086.4|13085.5|13087.4|13086.5|13088.4|13087.5|13085.7|13084.8|355
1596596100000|2020-08-05 02:55:00|13087.3|13086.4|13088|13087.1|13088.7|13087.8|13087|13085.9|420
1596596400000|2020-08-05 03:00:00|13088.3|13086.8|13089.6|13088.7|13089.9|13088.8|13087.8|13086.8|279
1596596700000|2020-08-05 03:05:00|13089.5|13088.6|13088.8|13087.3|13092.3|13091|13088.6|13087.3|341
1596597000000|2020-08-05 03:10:00|13088.9|13087.4|13087.8|13086.3|13089.8|13088.9|13087.6|13086.3|268
1596597300000|2020-08-05 03:15:00|13087.9|13086.4|13087.5|13086.6|13089.9|13088.8|13086.7|13085.6|248
1596597600000|2020-08-05 03:20:00|13087.6|13086.7|13085.4|13084.5|13088.7|13087.8|13085.4|13084.5|251
1596597900000|2020-08-05 03:25:00|13085.5|13084.6|13084.8|13083.9|13087.2|13086.2|13084.2|13083.1|247
1596598200000|2020-08-05 03:30:00|13084.7|13083.8|13085.5|13084|13086.2|13085.1|13084.2|13083.1|321
1596598500000|2020-08-05 03:35:00|13085.4|13083.9|13084.9|13083.4|13085.8|13084.7|13082.7|13081.4|257
1596598800000|2020-08-05 03:40:00|13085|13083.5|13088.5|13087.6|13089.2|13088.1|13084.9|13083.4|257
1596599100000|2020-08-05 03:45:00|13088.6|13087.7|13087.2|13085.7|13089.1|13087.9|13086.7|13085.4|234
1596599400000|2020-08-05 03:50:00|13087.3|13085.8|13088.8|13087.9|13089.1|13088.1|13087|13085.5|178
1596599700000|2020-08-05 03:55:00|13088.7|13087.8|13089.5|13088.6|13089.6|13088.7|13087.6|13086.1|303
1596600000000|2020-08-05 04:00:00|13089.7|13088.8|13090.7|13089.8|13091.1|13090|13089.3|13088.2|237
1596600300000|2020-08-05 04:05:00|13090.8|13089.9|13091.6|13090.7|13093.7|13092.6|13090.5|13089.3|259
1596600600000|2020-08-05 04:10:00|13091.7|13090.8|13093.4|13091.9|13093.7|13092.8|13091.2|13089.9|260
1596600900000|2020-08-05 04:15:00|13093.3|13091.8|13092.5|13091.6|13093.4|13092.5|13092|13091.1|146
1596601200000|2020-08-05 04:20:00|13092.6|13091.7|13092.4|13091.5|13093.7|13092.8|13092.4|13091.1|188
1596601500000|2020-08-05 04:25:00|13092.5|13091.6|13092.1|13091.2|13093.5|13092.6|13091.3|13090.4|183
1596601800000|2020-08-05 04:30:00|13092.4|13091.5|13092|13091.1|13092.9|13091.9|13091.6|13090.4|182
1596602100000|2020-08-05 04:35:00|13092.1|13091.2|13093|13092.1|13093.4|13092.5|13092|13091.1|200
1596602400000|2020-08-05 04:40:00|13092.9|13092|13093.8|13092.9|13093.8|13092.9|13091.9|13091|223
1596602700000|2020-08-05 04:45:00|13093.7|13092.8|13096.9|13095.4|13097|13096|13093.4|13092.5|179
1596603000000|2020-08-05 04:50:00|13096.7|13095.8|13096.3|13095.4|13097|13095.8|13096.2|13095.3|133
1596603300000|2020-08-05 04:55:00|13096.4|13095.5|13096.4|13095.5|13097.5|13096.6|13096|13095.1|205
1596603600000|2020-08-05 05:00:00|13096.3|13095.4|13093.3|13092.4|13096.4|13095.5|13093.2|13092|247
1596603900000|2020-08-05 05:05:00|13093.4|13092.5|13093.7|13092.8|13094.4|13093.1|13092.1|13091.1|287
1596604200000|2020-08-05 05:10:00|13093.8|13092.9|13092.9|13091.4|13093.8|13092.9|13092.3|13091.2|174
1596604500000|2020-08-05 05:15:00|13092.6|13091.7|13094.5|13093.6|13094.8|13093.9|13092.6|13091.7|282
1596604800000|2020-08-05 05:20:00|13094.4|13093.5|13090.9|13090|13094.6|13093.7|13090.6|13089.5|197
1596605100000|2020-08-05 05:25:00|13091|13090.1|13091.2|13089.7|13091.8|13090.9|13090.5|13089.5|192
1596605400000|2020-08-05 05:30:00|13090.9|13090|13089.8|13088.9|13092.5|13091.6|13089.5|13088.3|261
1596605700000|2020-08-05 05:35:00|13090|13088.5|13091.1|13090.2|13091.4|13090.5|13089.1|13088.2|278
1596606000000|2020-08-05 05:40:00|13091|13090.1|13089.1|13087.6|13091.5|13090.6|13088.7|13087.4|319
1596606300000|2020-08-05 05:45:00|13088.8|13087.9|13090.1|13089.2|13090.4|13089.3|13088|13086.8|331
1596606600000|2020-08-05 05:50:00|13090|13089.1|13088.3|13086.8|13091.6|13090.7|13088.1|13086.7|234
1596606900000|2020-08-05 05:55:00|13088|13087.1|13079.3|13078.4|13088.7|13087.8|13079|13078.1|426
1596607200000|2020-08-05 06:00:00|13079.1|13078.2|13081.8|13080.9|13082.6|13081.6|13077|13075.8|462
1596607500000|2020-08-05 06:05:00|13081.9|13081|13086.4|13085.5|13087.9|13086.7|13081.7|13080.8|388
1596607800000|2020-08-05 06:10:00|13086.5|13085.6|13079.5|13078.6|13088.4|13087.5|13079.4|13078.5|398
1596608100000|2020-08-05 06:15:00|13079.4|13078.5|13069.9|13069|13079.4|13078.5|13069.6|13068.7|629
1596608400000|2020-08-05 06:20:00|13070|13069.1|13074.4|13073.5|13074.6|13073.7|13069.8|13068.6|522
1596608700000|2020-08-05 06:25:00|13074.6|13073.7|13073.9|13073|13074.6|13073.7|13067.3|13066.4|647
1596609000000|2020-08-05 06:30:00|13074|13073.1|13075.3|13074.4|13075.8|13074.9|13072.8|13071.6|541
1596609300000|2020-08-05 06:35:00|13075.6|13074.7|13077.6|13076.7|13078.4|13077.5|13072.3|13071.4|477
1596609600000|2020-08-05 06:40:00|13077.8|13076.9|13080.7|13079.8|13081.6|13080.7|13077.8|13076.9|508
1596609900000|2020-08-05 06:45:00|13080.6|13079.7|13082.2|13081.3|13083.2|13081.9|13080.2|13079.2|466
1596610200000|2020-08-05 06:50:00|13082.1|13081.2|13090.7|13089.8|13095.6|13094.7|13082.1|13081.2|707
1596610500000|2020-08-05 06:55:00|13090.8|13089.9|13094.1|13092.6|13094.1|13092.6|13088|13086.9|515
1596610800000|2020-08-05 07:00:00|13094|13092.5|13098|13097.1|13098|13097.1|13088.3|13087.3|812
1596611100000|2020-08-05 07:05:00|13098.1|13097.2|13096.2|13095.3|13103.8|13102.6|13095|13094.1|737
1596611400000|2020-08-05 07:10:00|13096.3|13095.4|13093.2|13091.7|13096.6|13095.5|13090.2|13089.3|738
1596611700000|2020-08-05 07:15:00|13093.3|13091.8|13103.9|13103|13107.4|13106.5|13091.3|13090.4|848
1596612000000|2020-08-05 07:20:00|13103.8|13102.9|13110.7|13109.8|13112.9|13111.7|13101.4|13100.3|623
1596612300000|2020-08-05 07:25:00|13110.8|13109.9|13105.6|13104.7|13112.9|13111.8|13105.5|13104.6|615
1596612600000|2020-08-05 07:30:00|13106.4|13105.5|13104.8|13103.9|13109.8|13108.9|13104.1|13102.9|679
1596612900000|2020-08-05 07:35:00|13104.7|13103.8|13108|13107.1|13109.3|13108.3|13102.1|13101.2|652
1596613200000|2020-08-05 07:40:00|13107.9|13107|13120.8|13119.9|13123.9|13123|13104.9|13104|822
1596613500000|2020-08-05 07:45:00|13121|13119.5|13121.9|13120.4|13122.9|13122|13116.4|13115.1|676
1596613800000|2020-08-05 07:50:00|13121.8|13120.3|13111.4|13110.5|13121.8|13120.3|13110.9|13110|772
1596614100000|2020-08-05 07:55:00|13111.3|13110.4|13101.4|13100.5|13112.7|13111.8|13101.2|13100.3|847
1596614400000|2020-08-05 08:00:00|13101.7|13100.8|13103.3|13102.4|13107.5|13106.4|13101.7|13100.8|752
1596614700000|2020-08-05 08:05:00|13103.5|13102|13089.6|13088.7|13103.7|13102.6|13088|13087.1|727
1596615000000|2020-08-05 08:10:00|13089.5|13088.6|13088.4|13087.5|13091.5|13090.6|13085.1|13084.2|581
1596615300000|2020-08-05 08:15:00|13088.3|13087.4|13082.1|13080.6|13093.8|13092.9|13081.6|13080.4|677
1596615600000|2020-08-05 08:20:00|13082.2|13080.7|13070.5|13069.6|13085.2|13084|13067.6|13066.3|914
1596615900000|2020-08-05 08:25:00|13070.4|13069.5|13060.2|13058|13074.2|13073.3|13058.5|13056.5|850
1596616200000|2020-08-05 08:30:00|13060.5|13058.3|13073.2|13072.3|13077.4|13075.9|13059.8|13058.1|896
1596616500000|2020-08-05 08:35:00|13073.7|13072.8|13079.8|13078.3|13080.4|13079.5|13072.1|13071.2|642
1596616800000|2020-08-05 08:40:00|13080|13078.5|13080.2|13078.7|13091.7|13090.2|13079.5|13078.2|883
1596617100000|2020-08-05 08:45:00|13080.1|13078.6|13087.7|13086.2|13089.8|13088.3|13076.6|13075.4|822
1596617400000|2020-08-05 08:50:00|13087.6|13086.1|13102.9|13101.4|13105.1|13104|13087.3|13086.1|1050
1596617700000|2020-08-05 08:55:00|13103|13101.5|13102|13100.5|13104.6|13103.4|13098.7|13097.3|731
1596618000000|2020-08-05 09:00:00|13102.3|13100.8|13098.7|13097.2|13103.5|13102|13097.5|13096.4|767
1596618300000|2020-08-05 09:05:00|13098.8|13097.3|13105.5|13104.6|13106.1|13105.2|13094.4|13093.2|689
1596618600000|2020-08-05 09:10:00|13105.6|13104.7|13096|13094.5|13107.3|13106.4|13092.6|13091.1|800
1596618900000|2020-08-05 09:15:00|13096.4|13094.9|13092.1|13090.6|13101.3|13100.1|13091.4|13090.4|696
1596619200000|2020-08-05 09:20:00|13092|13090.5|13088.6|13087.1|13095.3|13094.4|13088.6|13087.1|563
1596619500000|2020-08-05 09:25:00|13088.7|13087.2|13092.6|13091.1|13092.6|13091.5|13087|13085.5|654
1596619800000|2020-08-05 09:30:00|13092.7|13091.8|13098.2|13096.7|13100.5|13099.3|13091.6|13090.6|619
1596620100000|2020-08-05 09:35:00|13097.9|13096.4|13104.6|13103.1|13105.7|13104.4|13097.3|13096.2|633
1596620400000|2020-08-05 09:40:00|13104.3|13102.8|13110.2|13109.3|13110.4|13109.5|13101.9|13100.7|767
1596620700000|2020-08-05 09:45:00|13110.3|13109.4|13116.7|13115.2|13117.3|13116.4|13110.3|13109.4|871
1596621000000|2020-08-05 09:50:00|13116.8|13115.3|13116.8|13115.3|13121.7|13120.6|13114.6|13113.4|778
1596621300000|2020-08-05 09:55:00|13116.7|13115.2|13130.8|13129.3|13133.5|13132.2|13116.6|13115.1|1013
1596621600000|2020-08-05 10:00:00|13130.7|13129.2|13129.1|13127.6|13132.7|13131.6|13124.7|13123.4|923
1596621900000|2020-08-05 10:05:00|13129.2|13127.7|13127.3|13125.8|13129.7|13128.8|13123.9|13122.4|686
1596622200000|2020-08-05 10:10:00|13127.2|13125.7|13122.2|13121.3|13129.5|13128|13122|13120.7|761
1596622500000|2020-08-05 10:15:00|13122.4|13121.5|13116|13114.5|13123.7|13122.8|13112.9|13111.5|938
1596622800000|2020-08-05 10:20:00|13116.3|13114.8|13118.7|13117.8|13119.8|13118.6|13110.9|13109.5|729
1596623100000|2020-08-05 10:25:00|13118.8|13117.9|13121.8|13120.9|13123.3|13122.4|13118.6|13117.3|594
1596623400000|2020-08-05 10:30:00|13121.7|13120.8|13120.1|13118.6|13127|13125.5|13119|13117.5|645
1596623700000|2020-08-05 10:35:00|13120.2|13118.7|13120.7|13119.8|13122.5|13121|13117|13116.1|685
1596624000000|2020-08-05 10:40:00|13120.8|13119.9|13125.1|13123.6|13127.9|13126.7|13120.6|13119.4|778
1596624300000|2020-08-05 10:45:00|13125|13123.5|13122.1|13120.6|13127.9|13126.4|13118.8|13117.3|685
1596624600000|2020-08-05 10:50:00|13122.2|13120.7|13118.8|13117.3|13123.6|13122.1|13117.4|13115.9|640
1596624900000|2020-08-05 10:55:00|13118.7|13117.2|13122|13120.5|13123|13121.7|13115.8|13114.5|667
1596625200000|2020-08-05 11:00:00|13121.9|13120.4|13124|13122.5|13126.9|13125.4|13119.4|13118.2|764
1596625500000|2020-08-05 11:05:00|13123.9|13122.4|13120.5|13119|13123.9|13122.4|13116.8|13115.6|542
1596625800000|2020-08-05 11:10:00|13120.6|13119.1|13118.1|13117.2|13123.3|13122.3|13117.1|13115.6|529
1596626100000|2020-08-05 11:15:00|13118.3|13117.4|13119.7|13118.2|13120.6|13119.5|13116.6|13115.4|549
1596626400000|2020-08-05 11:20:00|13119.6|13118.1|13127.2|13125.7|13127.5|13126.3|13114.6|13113.3|678
1596626700000|2020-08-05 11:25:00|13127.3|13125.8|13132.2|13130.7|13136.6|13135.5|13127|13125.8|727
1596627000000|2020-08-05 11:30:00|13131.8|13130.9|13134.4|13132.9|13136.4|13135.2|13129.8|13128.3|722
1596627300000|2020-08-05 11:35:00|13134.8|13133.3|13139.6|13138.1|13140.8|13139.7|13133.1|13131.9|691
1596627600000|2020-08-05 11:40:00|13139.3|13137.8|13138.3|13137.4|13144|13142.9|13138.3|13137|716
1596627900000|2020-08-05 11:45:00|13138.4|13137.5|13136.7|13135.8|13138.8|13137.8|13135.2|13133.8|636
1596628200000|2020-08-05 11:50:00|13136.6|13135.7|13139.5|13138.6|13139.7|13138.8|13132|13130.8|774
1596628500000|2020-08-05 11:55:00|13139.7|13138.8|13143.2|13141.7|13143.2|13141.9|13134.8|13133.6|730
1596628800000|2020-08-05 12:00:00|13143|13141.5|13139.3|13138.4|13143.5|13142.2|13136.9|13135.8|683
1596629100000|2020-08-05 12:05:00|13139.4|13138.5|13138.8|13137.9|13141.5|13140.3|13133.9|13132.5|647
1596629400000|2020-08-05 12:10:00|13138.7|13137.8|13133.7|13130.7|13138.8|13137.9|13130.5|13129.3|575
1596629700000|2020-08-05 12:15:00|13133.8|13129.8|13134.6|13133.7|13139.5|13138|13130.1|13129|1025
1596630000000|2020-08-05 12:20:00|13134.7|13133.8|13138.2|13137.3|13140.6|13139.4|13131.6|13130.5|978
1596630300000|2020-08-05 12:25:00|13138.1|13137.2|13148|13146.5|13149.6|13148.5|13137.9|13136.7|905
1596630600000|2020-08-05 12:30:00|13148.1|13146.6|13144.5|13143.6|13148.3|13147.3|13141.6|13140.3|1022
1596630900000|2020-08-05 12:35:00|13144.6|13143.7|13134.7|13133.8|13144.7|13143.8|13133.6|13132.3|907
1596631200000|2020-08-05 12:40:00|13134.6|13133.7|13139|13138.1|13140.5|13139.6|13133.3|13132.2|720
1596631500000|2020-08-05 12:45:00|13138.9|13138|13140.3|13139.4|13143.6|13142.6|13137.1|13136.2|777
1596631800000|2020-08-05 12:50:00|13140|13139.1|13136.2|13135.3|13142.3|13141.2|13133.7|13132.5|692
1596632100000|2020-08-05 12:55:00|13136.7|13135.8|13141.9|13140.4|13144.7|13143.8|13132.7|13131.8|842
1596632400000|2020-08-05 13:00:00|13141.7|13140.8|13128.6|13127.7|13143.2|13142.3|13128.5|13127.6|1169
1596632700000|2020-08-05 13:05:00|13128.8|13127.9|13139.3|13137.8|13142.3|13141.4|13128.8|13127.9|965
1596633000000|2020-08-05 13:10:00|13139.4|13137.9|13139.4|13137.9|13142.4|13141.5|13136.6|13135.4|819
1596633300000|2020-08-05 13:15:00|13139.3|13137.8|13136.3|13135.4|13141.7|13140.2|13133.2|13132|810
1596633600000|2020-08-05 13:20:00|13136.2|13135.3|13139.6|13138.7|13141.7|13140.7|13135.5|13134.1|815
1596633900000|2020-08-05 13:25:00|13139.4|13138.5|13133.1|13132.2|13140.8|13139.5|13132.5|13131.6|777
1596634200000|2020-08-05 13:30:00|13133.2|13132.3|13137.6|13136.7|13137.9|13137|13132.8|13131.9|987
1596634500000|2020-08-05 13:35:00|13138.1|13137.2|13149.8|13148.3|13149.8|13148.6|13138.1|13137.2|1043
1596634800000|2020-08-05 13:40:00|13149.7|13148.2|13134.4|13132.9|13151.7|13150.5|13133.8|13132.3|1074
1596635100000|2020-08-05 13:45:00|13134.7|13133.2|13155.5|13154.6|13155.5|13154.6|13134.7|13133.2|1046
1596635400000|2020-08-05 13:50:00|13155.4|13154.5|13155.8|13154.9|13157|13156.1|13150.4|13149.3|1032
1596635700000|2020-08-05 13:55:00|13155.7|13154.8|13152.2|13149.4|13156.4|13155.5|13143.8|13142.3|976
1596636000000|2020-08-05 14:00:00|13152.1|13149.2|13147.3|13146.4|13152.4|13150.1|13143.6|13142.2|1172
1596636300000|2020-08-05 14:05:00|13147.5|13146.6|13156.3|13155.4|13157|13156|13147.5|13146.6|819
1596636600000|2020-08-05 14:10:00|13156.4|13155.5|13158|13156.5|13159|13157.5|13149|13147.7|793
1596636900000|2020-08-05 14:15:00|13157.9|13156.4|13155.7|13154.8|13162.1|13161.2|13155.3|13154.4|963
1596637200000|2020-08-05 14:20:00|13155.6|13154.7|13144.4|13143.5|13157.5|13156.3|13143.5|13142.6|949
1596637500000|2020-08-05 14:25:00|13144.3|13143.4|13144.2|13143.3|13151.3|13150|13144|13142.9|984
1596637800000|2020-08-05 14:30:00|13144.5|13143|13152|13151.1|13152|13151.1|13140|13139|786
1596638100000|2020-08-05 14:35:00|13152.1|13151.2|13149.5|13148.6|13154.4|13153.5|13148.9|13148|904
1596638400000|2020-08-05 14:40:00|13149.4|13148.5|13151.1|13150.2|13151.6|13150.7|13143.9|13142.7|978
1596638700000|2020-08-05 14:45:00|13151|13150.1|13149.4|13147.9|13151.6|13150.3|13141.8|13140.9|999
1596639000000|2020-08-05 14:50:00|13149.3|13147.8|13140.2|13139.3|13150.8|13149.6|13138.8|13137.9|1187
1596639300000|2020-08-05 14:55:00|13140.3|13139.4|13143|13142.1|13146.1|13145.2|13136.6|13135.7|1372
1596639600000|2020-08-05 15:00:00|13143.7|13142.2|13145.3|13144.4|13148.6|13147.7|13139.8|13138.9|1093
1596639900000|2020-08-05 15:05:00|13145.2|13144.3|13150.3|13149.4|13150.4|13149.5|13144.2|13143.2|744
1596640200000|2020-08-05 15:10:00|13150.4|13149.5|13147.4|13146.5|13152.4|13151.5|13146.3|13145.1|738
1596640500000|2020-08-05 15:15:00|13147.3|13146.4|13148.7|13147.8|13150.5|13149.6|13146.3|13145.2|642
1596640800000|2020-08-05 15:20:00|13148.8|13147.9|13151.4|13150.5|13152.4|13151.5|13147.5|13146.4|916
1596641100000|2020-08-05 15:25:00|13151.3|13150.4|13147.8|13146.3|13153|13151.8|13146|13144.9|841
1596641400000|2020-08-05 15:30:00|13147.7|13146.2|13143.2|13142.3|13147.7|13146.4|13142.1|13141|927
1596641700000|2020-08-05 15:35:00|13143.3|13142.4|13137.4|13136.5|13143.8|13142.5|13136.2|13135.3|892
1596642000000|2020-08-05 15:40:00|13137.3|13136.4|13137.7|13136.2|13140.9|13140|13136.1|13135|777
1596642300000|2020-08-05 15:45:00|13137.6|13136.1|13138.3|13137.4|13140.9|13140|13135.9|13135|773
1596642600000|2020-08-05 15:50:00|13138.4|13137.5|13141.9|13141|13142.6|13141.5|13136.1|13135.1|761
1596642900000|2020-08-05 15:55:00|13141.8|13140.9|13140.6|13139.7|13144.6|13143.7|13139.6|13138.4|684
1596643200000|2020-08-05 16:00:00|13140.5|13139.6|13139.4|13138.5|13143.5|13142.6|13137.9|13137|612
1596643500000|2020-08-05 16:05:00|13139.5|13138.6|13136.8|13135.9|13139.5|13138.6|13134.4|13133.5|675
1596643800000|2020-08-05 16:10:00|13136.7|13135.8|13135.2|13133.7|13137.1|13136.2|13132.5|13131.6|702
1596644100000|2020-08-05 16:15:00|13134.8|13133.9|13133.5|13132.6|13135.1|13134|13131.4|13130.4|581
1596644400000|2020-08-05 16:20:00|13133.6|13132.7|13135.3|13134.4|13135.4|13134.5|13131.2|13130.2|628
1596644700000|2020-08-05 16:25:00|13135.5|13134.6|13130.4|13128.9|13136.1|13134.6|13129.5|13128.3|725
1596645000000|2020-08-05 16:30:00|13130.3|13128.8|13126.1|13125.2|13131.1|13129.8|13124.3|13123.4|725
1596645300000|2020-08-05 16:35:00|13126.3|13125.4|13121.4|13120.5|13126.7|13125.8|13119.3|13118.4|816
1596645600000|2020-08-05 16:40:00|13121.5|13120.6|13123.7|13122.8|13126.3|13125.4|13121.5|13120.6|650
1596645900000|2020-08-05 16:45:00|13124.1|13123.2|13123.5|13122.6|13125.5|13124.6|13122.3|13121.4|504
1596646200000|2020-08-05 16:50:00|13123.6|13122.7|13123.5|13122.6|13126.1|13125.2|13120.3|13119.4|587
1596646500000|2020-08-05 16:55:00|13123.4|13122.5|13127.6|13126.7|13130.2|13129.3|13123.4|13122.5|616
1596646800000|2020-08-05 17:00:00|13127.5|13126.6|13129.4|13128.5|13129.9|13128.8|13127.1|13126.2|569
1596647100000|2020-08-05 17:05:00|13129.2|13128.3|13132.5|13131.6|13132.6|13131.7|13127.5|13126.6|451
1596647400000|2020-08-05 17:10:00|13132.6|13131.7|13132.5|13131.6|13134.6|13133.7|13132.2|13131.3|373
1596647700000|2020-08-05 17:15:00|13132.6|13131.7|13133.5|13132.6|13134.4|13133.5|13131.9|13131|416
1596648000000|2020-08-05 17:20:00|13133.2|13132.3|13135.5|13134.6|13137.8|13136.8|13131.1|13130.2|628
1596648300000|2020-08-05 17:25:00|13135.6|13134.7|13129.4|13128.5|13136.2|13135|13129.3|13128.4|393
1596648600000|2020-08-05 17:30:00|13129.5|13128.6|13122.5|13121.6|13129.6|13128.7|13122.4|13121.5|534
1596648900000|2020-08-05 17:35:00|13122.4|13121.5|13122|13121.1|13123.6|13122.7|13120.7|13119.8|505
1596649200000|2020-08-05 17:40:00|13122.1|13121.2|13121.3|13120.4|13124.1|13123|13119.5|13118.4|531
1596649500000|2020-08-05 17:45:00|13121.2|13120.3|13118.3|13117.4|13121.2|13120.3|13117.5|13116.6|472
1596649800000|2020-08-05 17:50:00|13118.5|13117.6|13117.3|13116.4|13119.3|13118.4|13116.3|13115.4|397
1596650100000|2020-08-05 17:55:00|13117.2|13116.3|13119.9|13119|13120.9|13120|13115.3|13114.4|443
1596650400000|2020-08-05 18:00:00|13120|13119.1|13126.1|13125.2|13126.5|13125.6|13119.9|13119|552
1596650700000|2020-08-05 18:05:00|13126|13125.1|13122|13121.1|13126.9|13126|13121.9|13121|472
1596651000000|2020-08-05 18:10:00|13122.1|13121.2|13123.4|13122.5|13124.2|13123.1|13122|13121.1|271
1596651300000|2020-08-05 18:15:00|13123.8|13122.3|13122.4|13121.5|13125.9|13124.9|13122.3|13121.4|253
1596651600000|2020-08-05 18:20:00|13122.3|13121.4|13120.3|13119.4|13122.8|13121.9|13119.4|13118.4|302
1596651900000|2020-08-05 18:25:00|13120.2|13119.3|13114.3|13113.4|13120.7|13119.4|13114.1|13113.1|402
1596652200000|2020-08-05 18:30:00|13114.4|13113.5|13117.4|13116.5|13118.8|13117.8|13112.9|13112|383
1596652500000|2020-08-05 18:35:00|13117.5|13116.6|13115.1|13114.2|13118.6|13117.7|13114.1|13113.2|316
1596652800000|2020-08-05 18:40:00|13115.2|13114.3|13111.4|13110.5|13115.2|13114.3|13111.4|13110.5|372
1596653100000|2020-08-05 18:45:00|13111.6|13110.7|13114.5|13113.6|13115.2|13114.3|13111.4|13110.5|355
1596653400000|2020-08-05 18:50:00|13114.4|13113.5|13116.7|13115.8|13118.7|13117.8|13113.4|13112.5|391
1596653700000|2020-08-05 18:55:00|13116.6|13115.7|13117.2|13116.3|13117.6|13116.7|13114|13113.1|496
1596654000000|2020-08-05 19:00:00|13116.8|13115.9|13117.6|13116.7|13120.4|13119.5|13116.6|13115.7|495
1596654300000|2020-08-05 19:05:00|13117.7|13116.8|13115.5|13114.6|13118.7|13117.8|13115.3|13114.4|435
1596654600000|2020-08-05 19:10:00|13115.6|13114.7|13115.5|13114.6|13117.1|13115.8|13114.7|13113.8|338
1596654900000|2020-08-05 19:15:00|13115.6|13114.7|13116.7|13115.8|13117|13116.1|13114.9|13114|269
1596655200000|2020-08-05 19:20:00|13116.8|13115.9|13119.1|13118.2|13119.4|13118.5|13116.8|13115.9|333
1596655500000|2020-08-05 19:25:00|13119.2|13118.3|13118.6|13117.7|13120.5|13119.6|13118.4|13117.2|408
1596655800000|2020-08-05 19:30:00|13118.8|13117.9|13117.4|13116.5|13119|13118|13117.2|13116.3|327
1596656100000|2020-08-05 19:35:00|13117.5|13116.6|13118.6|13117.7|13121.8|13120.8|13117|13116.1|334
1596656400000|2020-08-05 19:40:00|13118.7|13117.8|13117.3|13116.4|13119.5|13118.3|13116.8|13115.8|350
1596656700000|2020-08-05 19:45:00|13117.4|13116.5|13116.1|13115.2|13118.1|13117.2|13115.8|13114.9|344
1596657000000|2020-08-05 19:50:00|13116|13115.1|13116.3|13115.4|13117.8|13116.9|13114.9|13114|434
1596657300000|2020-08-05 19:55:00|13116.2|13115.3|13112.2|13111.3|13117.4|13116.5|13111.4|13110.5|571
1596657600000|2020-08-05 20:00:00|13112.3|13111.4|13109.7|13108.2|13113.2|13111.9|13109.3|13108.1|412
1596657900000|2020-08-05 20:05:00|13109.4|13108.5|13111.7|13110.8|13112.8|13111.5|13109.3|13108.2|272
1596658200000|2020-08-05 20:10:00|13111.6|13110.7|13110.5|13109.6|13112.4|13111.2|13110.5|13109.5|227
1596658500000|2020-08-05 20:15:00|13110.6|13109.7|13111.8|13110.9|13112.2|13111|13109.7|13108.8|196
1596658800000|2020-08-05 20:20:00|13111.9|13111|13111.9|13110.4|13112.7|13111.3|13111.6|13110.3|162
1596659100000|2020-08-05 20:25:00|13112|13110.5|13110.7|13109.8|13112.7|13111.8|13110.6|13109.4|194
1596659400000|2020-08-05 20:30:00|13110.6|13109.7|13114.5|13113|13114.5|13113.3|13110.5|13109.6|167
1596659700000|2020-08-05 20:35:00|13114.6|13113.1|13117.6|13116.7|13117.9|13116.8|13114.4|13112.9|241
1596660000000|2020-08-05 20:40:00|13117.8|13116.9|13119.2|13117.7|13119.2|13118|13116.7|13115.5|203
1596660300000|2020-08-05 20:45:00|13119.1|13117.6|13118.3|13116.8|13119.4|13118.2|13117.2|13115.7|261
1596660600000|2020-08-05 20:50:00|13118.2|13116.7|13118.9|13117.4|13119.4|13118.1|13115.5|13114.2|411
1596660900000|2020-08-05 20:55:00|13118.8|13117.3|13115|13113.5|13118.8|13117.3|13112.9|13111.9|321
1596661200000|2020-08-05 21:00:00|13116.7|13113.7|13122.1|13115.1|13126.8|13119.8|13116.6|13113.1|49
1596661500000|2020-08-05 21:05:00|13122.7|13115.7|13126.4|13119.4|13126.8|13119.8|13114.7|13108.1|327
1596661800000|2020-08-05 21:10:00|13126.2|13119.2|13123.6|13116.6|13127.3|13120.3|13119.8|13112.8|203
1596662100000|2020-08-05 21:15:00|13123.4|13116.4|13125|13118|13125.8|13118.8|13122.9|13115.9|131
1596662400000|2020-08-05 21:20:00|13124.9|13117.9|13123.8|13116.8|13128|13121|13122|13115.2|211
1596662700000|2020-08-05 21:25:00|13123.6|13116.6|13121.7|13114.7|13126.7|13119.7|13121.7|13114.7|207
1596663000000|2020-08-05 21:30:00|13122.3|13115.3|13121.8|13114.8|13128|13121|13121.8|13114.8|405
1596663300000|2020-08-05 21:35:00|13122|13115|13121.6|13114.6|13123.8|13116.8|13121.4|13114.4|208
1596663600000|2020-08-05 21:40:00|13121.7|13114.7|13123.3|13116.3|13125|13118|13121.7|13114.7|138
1596663900000|2020-08-05 21:45:00|13123.8|13116.8|13124|13117|13124.7|13117.7|13122.5|13115.5|167
1596664200000|2020-08-05 21:50:00|13124.1|13117.1|13120|13113|13124.8|13117.8|13119.4|13112.4|255
1596664500000|2020-08-05 21:55:00|13119.5|13112.5|13119.8|13112.8|13127.1|13120.1|13118|13111|579
1596664800000|2020-08-05 22:00:00|13119.7|13112.7|13120.4|13117.7|13121.6|13118.2|13118.6|13112.4|618
1596665100000|2020-08-05 22:05:00|13120.7|13117.5|13123.5|13120.8|13124.8|13122.1|13119.5|13115.6|539
1596665400000|2020-08-05 22:10:00|13123.4|13120.5|13124.9|13122.5|13125|13122.5|13122.4|13119.3|358
1596665700000|2020-08-05 22:15:00|13124.7|13122.6|13127|13124.6|13127.3|13124.8|13122.3|13120.1|587
1596666000000|2020-08-05 22:20:00|13127.1|13124.7|13129.2|13127.7|13129.5|13127.7|13126.4|13124.2|246
1596666300000|2020-08-05 22:25:00|13129.1|13127.6|13130.5|13129|13131.2|13129.5|13129|13126.7|257
1596666600000|2020-08-05 22:30:00|13130.8|13128.7|13129.9|13128.4|13132.1|13130.6|13129.6|13127.9|258
1596666900000|2020-08-05 22:35:00|13130|13128.5|13129.1|13127.6|13130.1|13128.5|13128.7|13127|149
1596667200000|2020-08-05 22:40:00|13129|13127.5|13128.1|13126.6|13130.4|13128.6|13128|13126.5|196
1596667500000|2020-08-05 22:45:00|13128.2|13126.7|13128|13126.5|13128.6|13126.8|13127.6|13125.8|163
1596667800000|2020-08-05 22:50:00|13128.1|13126.6|13128.1|13126.6|13128.7|13127.2|13127.6|13126.3|119
1596668100000|2020-08-05 22:55:00|13128.2|13126.7|13126.5|13125|13128.2|13126.7|13125.5|13124|149
1596668400000|2020-08-05 23:00:00|13126.4|13124.9|13126.1|13124.6|13127.4|13125.9|13124.9|13123.6|253
1596668700000|2020-08-05 23:05:00|13126.2|13124.7|13125.3|13123.8|13126.6|13125.1|13125.1|13123.3|224
1596669000000|2020-08-05 23:10:00|13125.4|13123.9|13127.1|13125.6|13127.4|13125.9|13124.3|13122.8|155
1596669300000|2020-08-05 23:15:00|13127|13125.5|13127.7|13126.2|13128.1|13126.6|13126.3|13124.8|212
1596669600000|2020-08-05 23:20:00|13127.8|13126.3|13128.6|13127.1|13129.3|13127.8|13127.2|13126|186
1596669900000|2020-08-05 23:25:00|13128.5|13127|13129.6|13128.1|13129.9|13128.4|13126.9|13125.4|191
1596670200000|2020-08-05 23:30:00|13129.7|13128.2|13127.4|13125.9|13129.8|13128.3|13127.1|13125.6|269
1596670500000|2020-08-05 23:35:00|13127.5|13126|13127|13125.5|13128.7|13127.2|13127|13125.5|167
1596670800000|2020-08-05 23:40:00|13127.4|13125.9|13127.1|13125.6|13127.8|13126.4|13126.5|13125|123
1596671100000|2020-08-05 23:45:00|13127.2|13125.7|13127.1|13125.6|13127.6|13126.4|13126.1|13124.9|204
1596671400000|2020-08-05 23:50:00|13126.9|13125.4|13127.6|13126.1|13127.7|13126.2|13125.8|13124.3|185
1596671700000|2020-08-05 23:55:00|13127.7|13126.2|13125.8|13124.3|13128.4|13126.9|13125.8|13124.3|240
1596672000000|2020-08-06 00:00:00|13126.2|13124.7|13127.7|13126.2|13128.3|13126.8|13125.1|13123.7|481
1596672300000|2020-08-06 00:05:00|13127.8|13126.3|13132|13131.1|13135.1|13133.8|13126.7|13125.4|500
1596672600000|2020-08-06 00:10:00|13132.3|13130.8|13139.2|13137.7|13139.2|13137.7|13131.4|13130.4|508
1596672900000|2020-08-06 00:15:00|13139.1|13137.6|13136.3|13134.8|13139.1|13137.6|13134.6|13133.1|379
1596673200000|2020-08-06 00:20:00|13136.1|13134.6|13142.1|13140.6|13144|13142.6|13136.1|13134.6|549
1596673500000|2020-08-06 00:25:00|13142|13140.5|13140.4|13138.9|13143.1|13141.6|13138.9|13137.6|529
1596673800000|2020-08-06 00:30:00|13140.2|13138.7|13134.9|13133.4|13140.2|13138.9|13134.3|13133.2|432
1596674100000|2020-08-06 00:35:00|13134.8|13133.3|13135.5|13134|13135.6|13134.3|13133|13131.7|264
1596674400000|2020-08-06 00:40:00|13135.4|13133.9|13141.1|13139.6|13141.7|13140.6|13133|13131.7|373
1596674700000|2020-08-06 00:45:00|13141.3|13139.8|13142.1|13141.2|13143.1|13142|13139.2|13138.1|386
1596675000000|2020-08-06 00:50:00|13142.4|13140.9|13144.5|13143|13144.7|13143.6|13139.3|13138.1|573
1596675300000|2020-08-06 00:55:00|13144.8|13143.3|13136.5|13135.6|13145|13144|13136|13134.8|578
1596675600000|2020-08-06 01:00:00|13136.4|13135.5|13138.9|13137.4|13142.2|13140.7|13136.3|13135.1|527
1596675900000|2020-08-06 01:05:00|13139|13137.5|13134.4|13133.5|13139|13137.8|13134.2|13133.1|381
1596676200000|2020-08-06 01:10:00|13134.3|13132.8|13134.8|13133.3|13135.4|13134|13132|13130.8|453
1596676500000|2020-08-06 01:15:00|13134.7|13133.2|13136.5|13135|13137.4|13136.1|13133.6|13132.1|431
1596676800000|2020-08-06 01:20:00|13136.4|13134.9|13137.9|13137|13141.4|13139.9|13136|13134.6|403
1596677100000|2020-08-06 01:25:00|13138.2|13136.7|13139.4|13137.9|13142.5|13141|13137.4|13135.9|477
1596677400000|2020-08-06 01:30:00|13139.3|13137.8|13136.4|13134.9|13139.4|13138|13135|13134|438
1596677700000|2020-08-06 01:35:00|13136.5|13135|13136.6|13135.7|13139.5|13138.4|13136.1|13134.6|436
1596678000000|2020-08-06 01:40:00|13136.7|13135.8|13135.2|13133.7|13137.7|13136.4|13134.9|13133.6|375
1596678300000|2020-08-06 01:45:00|13135.3|13133.8|13133.1|13131.6|13135.7|13134.2|13132.3|13131|294
1596678600000|2020-08-06 01:50:00|13133|13131.5|13128.7|13127.8|13133.4|13132.1|13128.5|13127.6|484
1596678900000|2020-08-06 01:55:00|13128.6|13127.7|13131.1|13130.2|13131.3|13130.3|13127.6|13126.5|507
1596679200000|2020-08-06 02:00:00|13131.2|13130.3|13129.7|13128.2|13133.6|13132.5|13129.4|13128.2|531
1596679500000|2020-08-06 02:05:00|13129.6|13128.1|13127.6|13126.7|13129.9|13128.6|13124.7|13123.3|667
1596679800000|2020-08-06 02:10:00|13127.9|13126.4|13128.6|13127.1|13128.7|13127.5|13125.5|13124.3|617
1596680100000|2020-08-06 02:15:00|13128.5|13127|13130.4|13128.9|13131.1|13130|13127|13125.8|427
1596680400000|2020-08-06 02:20:00|13130.3|13128.8|13128.3|13127.4|13132.1|13130.8|13126.7|13125.7|505
1596680700000|2020-08-06 02:25:00|13128.4|13127.5|13128.3|13126.8|13129|13127.8|13126.1|13124.6|448
1596681000000|2020-08-06 02:30:00|13127.9|13127|13130.3|13128.8|13130.8|13129.8|13124.6|13123.4|527
1596681300000|2020-08-06 02:35:00|13130.4|13128.9|13130.2|13128.7|13132.1|13130.9|13128.2|13127.1|526
1596681600000|2020-08-06 02:40:00|13130.1|13128.6|13128.4|13126.9|13130.3|13128.8|13127|13125.5|538
1596681900000|2020-08-06 02:45:00|13128.3|13126.8|13128.7|13127.2|13129.1|13127.9|13126|13124.9|473
1596682200000|2020-08-06 02:50:00|13128.6|13127.1|13125.1|13124.2|13128.7|13127.2|13123.6|13122.4|475
1596682500000|2020-08-06 02:55:00|13125.2|13124.3|13123.2|13122.3|13126.8|13125.3|13122.9|13121.9|564
1596682800000|2020-08-06 03:00:00|13123.1|13122.2|13130.1|13128.6|13130.3|13129|13122.9|13121.4|473
1596683100000|2020-08-06 03:05:00|13130|13128.5|13130.2|13129.3|13131|13129.8|13127.7|13126.2|372
1596683400000|2020-08-06 03:10:00|13130.1|13129.2|13129.6|13128.1|13130.6|13129.3|13126.9|13126|318
1596683700000|2020-08-06 03:15:00|13129.8|13128.3|13135.9|13134.4|13136.5|13135.1|13129.3|13127.9|463
1596684000000|2020-08-06 03:20:00|13136|13134.5|13132.7|13131.2|13136.1|13134.6|13131.7|13130.5|451
1596684300000|2020-08-06 03:25:00|13132.6|13131.1|13134.3|13132.8|13135.4|13134.1|13132.6|13131.1|511
1596684600000|2020-08-06 03:30:00|13134.2|13132.7|13132.9|13131.4|13134.3|13132.8|13130.2|13128.7|464
1596684900000|2020-08-06 03:35:00|13133|13131.5|13131.6|13130.1|13133.6|13132.1|13129.5|13128.6|327
1596685200000|2020-08-06 03:40:00|13131.7|13130.2|13133.3|13132.4|13133.8|13132.6|13130.1|13129|249
1596685500000|2020-08-06 03:45:00|13133.2|13132.3|13135.1|13133.6|13135.3|13134.1|13132.8|13131.5|418
1596685800000|2020-08-06 03:50:00|13135|13133.5|13131.2|13129.7|13135|13133.5|13130.9|13129.4|261
1596686100000|2020-08-06 03:55:00|13131.8|13130.3|13132.1|13130.6|13132.3|13131|13131|13129.5|257
1596686400000|2020-08-06 04:00:00|13131.9|13131|13133|13131.5|13133.3|13132.1|13131.3|13129.8|275
1596686700000|2020-08-06 04:05:00|13133.1|13131.6|13134.8|13133.3|13135.2|13134|13131.7|13130.5|312
1596687000000|2020-08-06 04:10:00|13134.7|13133.2|13134.6|13133.1|13135.6|13134.4|13134.2|13132.8|342
1596687300000|2020-08-06 04:15:00|13134.7|13133.2|13132.1|13130.6|13134.7|13133.2|13130.4|13128.9|256
1596687600000|2020-08-06 04:20:00|13132.2|13130.7|13130.9|13129.4|13134|13132.8|13129.8|13128.3|408
1596687900000|2020-08-06 04:25:00|13130.3|13128.8|13132.7|13131.2|13133.5|13132.6|13129.8|13128.5|312
1596688200000|2020-08-06 04:30:00|13132.8|13131.3|13132.3|13130.8|13134.8|13133.6|13131.6|13130.1|294
1596688500000|2020-08-06 04:35:00|13132.4|13130.9|13131.5|13130|13133.7|13132.2|13129.7|13128.5|362
1596688800000|2020-08-06 04:40:00|13131.6|13130.1|13133.2|13131.7|13133.3|13132|13130.7|13129.5|213
1596689100000|2020-08-06 04:45:00|13133|13131.5|13134.3|13133.4|13135.7|13134.4|13131.9|13130.5|366
1596689400000|2020-08-06 04:50:00|13134.2|13133.3|13135.1|13133.6|13136.7|13135.6|13133.9|13132.6|523
1596689700000|2020-08-06 04:55:00|13135|13133.5|13136.1|13134.6|13138|13136.7|13133.9|13132.7|487
1596690000000|2020-08-06 05:00:00|13136|13134.5|13133.8|13132.3|13137.9|13137|13133.6|13132.3|481
1596690300000|2020-08-06 05:05:00|13133.9|13132.4|13132.8|13131.3|13134.9|13133.5|13132.1|13130.6|330
1596690600000|2020-08-06 05:10:00|13132.7|13131.2|13132.7|13131.2|13134.9|13133.7|13131.9|13130.6|358
1596690900000|2020-08-06 05:15:00|13132.6|13131.1|13127.9|13127|13132.8|13131.7|13127.4|13126.4|389
1596691200000|2020-08-06 05:20:00|13128|13127.1|13132.1|13130.6|13133.3|13132|13128|13126.6|368
1596691500000|2020-08-06 05:25:00|13132.2|13130.7|13135|13133.5|13136.4|13135|13132.1|13130.6|353
1596691800000|2020-08-06 05:30:00|13135.1|13133.6|13135|13133.5|13137.8|13136.5|13133.7|13132.4|656
1596692100000|2020-08-06 05:35:00|13134.9|13133.4|13133.1|13131.6|13135|13133.8|13131.6|13130.1|465
1596692400000|2020-08-06 05:40:00|13133|13131.5|13125.7|13124.2|13133.7|13132.5|13123.9|13122.7|589
1596692700000|2020-08-06 05:45:00|13125.6|13124.1|13130.6|13129.1|13131.1|13130.1|13125.6|13124.1|595
1596693000000|2020-08-06 05:50:00|13130.4|13128.9|13127.6|13126.1|13130.7|13129.2|13123.2|13122|663
1596693300000|2020-08-06 05:55:00|13127.5|13126|13133.7|13129.2|13137.8|13136.3|13126.5|13125.1|868
1596693600000|2020-08-06 06:00:00|13133.9|13129.6|13143.7|13142.2|13156.5|13155|13131.4|13126.5|1201
1596693900000|2020-08-06 06:05:00|13143.8|13142.3|13175.1|13173.6|13184.4|13182.5|13143.7|13142.2|1764
1596694200000|2020-08-06 06:10:00|13175.3|13173.8|13171.3|13169.8|13183.4|13181.9|13168|13166.5|1289
1596694500000|2020-08-06 06:15:00|13171.5|13170|13168.3|13166.8|13172.5|13171|13161.1|13159.6|920
1596694800000|2020-08-06 06:20:00|13168.7|13167.2|13152.8|13151.3|13170.5|13169.1|13150.8|13149.3|935
1596695100000|2020-08-06 06:25:00|13152.4|13150.9|13154.9|13153.4|13160.5|13159.4|13150.4|13148.9|852
1596695400000|2020-08-06 06:30:00|13154.8|13153.3|13177.2|13175.7|13183.8|13182.3|13154.5|13153.1|1229
1596695700000|2020-08-06 06:35:00|13177.1|13175.6|13171.2|13169.7|13178.1|13176.6|13169.4|13167.9|900
1596696000000|2020-08-06 06:40:00|13171.3|13169.8|13158.9|13157.4|13173.6|13172.1|13156|13154.8|1166
1596696300000|2020-08-06 06:45:00|13158.8|13157.3|13157.5|13156|13168.9|13168|13150.4|13148.9|1006
1596696600000|2020-08-06 06:50:00|13157.7|13156.2|13157.7|13156.2|13166.2|13164.7|13152.4|13150.9|898
1596696900000|2020-08-06 06:55:00|13157.6|13156.1|13168.8|13167.3|13170.1|13168.6|13157.3|13155.8|839
1596697200000|2020-08-06 07:00:00|13168.7|13167.2|13158.2|13156.7|13170.2|13168.7|13155.4|13154.1|1194
1596697500000|2020-08-06 07:05:00|13158.3|13156.8|13151.1|13149.6|13161.4|13160.1|13144.9|13143.4|1129
1596697800000|2020-08-06 07:10:00|13151.4|13149.9|13164.4|13162.9|13171.5|13170|13151|13149.5|1091
1596698100000|2020-08-06 07:15:00|13164.2|13162.7|13160.7|13159.2|13174.9|13173.4|13160.6|13159.1|1020
1596698400000|2020-08-06 07:20:00|13160.6|13159.1|13163.8|13162.3|13165|13163.5|13156|13154.5|989
1596698700000|2020-08-06 07:25:00|13163.3|13161.8|13154.4|13152.9|13163.4|13161.9|13152.9|13151.4|1233
1596699000000|2020-08-06 07:30:00|13154.1|13152.6|13170.2|13168.7|13172.4|13170.9|13153.1|13152|1135
1596699300000|2020-08-06 07:35:00|13170.1|13168.6|13163.3|13161.8|13174.3|13173|13161.4|13160|911
1596699600000|2020-08-06 07:40:00|13163.6|13162.7|13159.8|13158.9|13166.4|13165.1|13158.8|13157.6|908
1596699900000|2020-08-06 07:45:00|13160|13158.5|13159|13158.1|13163.6|13162.6|13158.3|13157.1|1017
1596700200000|2020-08-06 07:50:00|13158.9|13158|13147.5|13146|13161.1|13159.8|13145.5|13144.4|1378
1596700500000|2020-08-06 07:55:00|13147|13145.5|13150.5|13149|13154|13152.5|13142|13140.5|1143
1596700800000|2020-08-06 08:00:00|13150.3|13148.8|13156.1|13154.6|13160.4|13158.9|13142|13140.5|1149
1596701100000|2020-08-06 08:05:00|13156.2|13154.7|13158.4|13156.9|13159.5|13158.3|13155.2|13153.7|757
1596701400000|2020-08-06 08:10:00|13158.5|13157|13161.8|13160.3|13167.2|13166.2|13157.7|13156.5|862
1596701700000|2020-08-06 08:15:00|13161.9|13160.4|13166.6|13165.1|13168.7|13167.4|13158.6|13157.1|844
1596702000000|2020-08-06 08:20:00|13166.7|13165.2|13157.8|13156.3|13169.1|13167.8|13156.4|13155.3|768
1596702300000|2020-08-06 08:25:00|13157.9|13156.4|13168|13165.3|13168|13166|13150.4|13149.1|915
1596702600000|2020-08-06 08:30:00|13167.7|13165.4|13176.2|13174.7|13181.8|13180.4|13165.8|13163.3|1026
1596702900000|2020-08-06 08:35:00|13176.3|13174.8|13169.8|13168.9|13178.7|13177.5|13164.6|13163.1|1065
1596703200000|2020-08-06 08:40:00|13169.4|13168.5|13159|13157.5|13169.4|13168.5|13157.9|13157|979
1596703500000|2020-08-06 08:45:00|13158.8|13157.9|13161|13159.5|13165.2|13164.2|13155.5|13154.6|803
1596703800000|2020-08-06 08:50:00|13160.9|13159.4|13162.1|13160.6|13165|13163.9|13154.4|13153.5|698
1596704100000|2020-08-06 08:55:00|13162.2|13160.7|13161.8|13160.3|13164.3|13162.9|13158.3|13157|703
1596704400000|2020-08-06 09:00:00|13161.7|13160.2|13167.1|13166.2|13173.2|13172|13161.3|13160|1023
1596704700000|2020-08-06 09:05:00|13167.5|13166.6|13176.8|13175.3|13179.9|13179|13167.5|13166.6|944
1596705000000|2020-08-06 09:10:00|13176.5|13175|13168.1|13166.6|13177|13175.9|13166.7|13165.7|824
1596705300000|2020-08-06 09:15:00|13167.8|13166.9|13168.5|13167|13172.9|13171.9|13165.5|13164|824
1596705600000|2020-08-06 09:20:00|13168.7|13167.2|13170.8|13169.9|13170.8|13169.9|13164.6|13163.7|767
1596705900000|2020-08-06 09:25:00|13170.7|13169.8|13174.1|13172.6|13176.4|13175.4|13168|13166.7|757
1596706200000|2020-08-06 09:30:00|13174.2|13172.7|13171.7|13170.8|13177.4|13176.5|13170.8|13169.8|709
1596706500000|2020-08-06 09:35:00|13171.6|13170.7|13170.4|13169.5|13173.4|13172.2|13169.9|13168.8|607
1596706800000|2020-08-06 09:40:00|13170.5|13169.6|13170.2|13169.3|13173.6|13172.4|13169.1|13167.9|703
1596707100000|2020-08-06 09:45:00|13170.3|13169.4|13171.3|13170.4|13176|13175.1|13170.2|13169.3|739
1596707400000|2020-08-06 09:50:00|13171.1|13170.2|13175.8|13174.9|13178.8|13177.6|13169.4|13168.5|776
1596707700000|2020-08-06 09:55:00|13176.2|13175.3|13176.1|13175.2|13177.3|13176.4|13173.5|13172.6|560
1596708000000|2020-08-06 10:00:00|13176|13175.1|13175|13174.1|13179.3|13178.2|13171.5|13170.2|734
1596708300000|2020-08-06 10:05:00|13175.1|13174.2|13179.1|13177.6|13179.1|13178|13169|13168.1|758
1596708600000|2020-08-06 10:10:00|13178.9|13178|13182.3|13181.4|13186.2|13185.2|13176.9|13175.8|743
1596708900000|2020-08-06 10:15:00|13181.8|13180.9|13183.2|13182.3|13185.9|13185|13181.5|13180.6|684
1596709200000|2020-08-06 10:20:00|13183.3|13182.4|13183.3|13181.8|13184.7|13183.8|13180.6|13179.7|790
1596709500000|2020-08-06 10:25:00|13183|13182.1|13178.6|13177.1|13186.3|13185.4|13175.4|13174.1|754
1596709800000|2020-08-06 10:30:00|13178.5|13177|13179.3|13178.4|13179.9|13179|13174.8|13173.9|767
1596710100000|2020-08-06 10:35:00|13179.4|13178.5|13171.3|13170.4|13179.6|13178.7|13169.9|13169|785
1596710400000|2020-08-06 10:40:00|13171.4|13170.5|13181.3|13180.4|13181.4|13180.5|13169.3|13168.4|836
1596710700000|2020-08-06 10:45:00|13181.4|13180.5|13181.6|13180.7|13183.9|13183|13179.7|13178.8|654
1596711000000|2020-08-06 10:50:00|13181.5|13180.6|13170.2|13169.3|13182.1|13181.2|13168.7|13167.7|838
1596711300000|2020-08-06 10:55:00|13170.1|13169.2|13173.2|13172.3|13173.9|13172.6|13169.7|13168.8|767
1596711600000|2020-08-06 11:00:00|13173.1|13172.2|13163.1|13162.2|13175.1|13174|13162.6|13161.7|843
1596711900000|2020-08-06 11:05:00|13163.5|13162.6|13169.7|13168.8|13170.4|13169.5|13161.1|13160.2|959
1596712200000|2020-08-06 11:10:00|13169.5|13168.6|13167.1|13166.2|13169.5|13168.6|13160.8|13159.9|830
1596712500000|2020-08-06 11:15:00|13167.2|13166.3|13172.9|13172|13174.9|13173.7|13166.2|13165.3|700
1596712800000|2020-08-06 11:20:00|13172.8|13171.9|13176.4|13175.5|13179.5|13178.6|13171.6|13170.7|766
1596713100000|2020-08-06 11:25:00|13176.5|13175.6|13173.8|13172.9|13177.3|13176.4|13171.8|13170.9|710
1596713400000|2020-08-06 11:30:00|13173.7|13172.8|13172.5|13171.6|13174.8|13173.5|13167.1|13166.1|604
1596713700000|2020-08-06 11:35:00|13172.6|13171.7|13166.3|13165.4|13174|13172.7|13165.2|13164.3|677
1596714000000|2020-08-06 11:40:00|13165.9|13165|13171.5|13170.6|13173.3|13172.4|13165.9|13165|666
1596714300000|2020-08-06 11:45:00|13171.6|13170.7|13160.6|13159.7|13173.1|13172.2|13160.5|13159.6|726
1596714600000|2020-08-06 11:50:00|13160.7|13159.8|13162.9|13162|13165.4|13164.5|13159|13158.1|877
1596714900000|2020-08-06 11:55:00|13163.1|13162.2|13164.8|13163.9|13166.6|13165.7|13160.3|13159.4|781
1596715200000|2020-08-06 12:00:00|13165|13164.1|13156.2|13155.3|13166.4|13165.5|13155.9|13155|971
1596715500000|2020-08-06 12:05:00|13156.3|13155.4|13153|13152.1|13156.3|13155.4|13146.9|13146|793
1596715800000|2020-08-06 12:10:00|13152.9|13152|13153.3|13152.4|13155.2|13154.3|13150|13149.1|666
1596716100000|2020-08-06 12:15:00|13153.2|13152.3|13154|13153.1|13154.6|13153.7|13150.2|13149.3|791
1596716400000|2020-08-06 12:20:00|13153.7|13152.8|13161.4|13160.5|13162.3|13161.4|13153.6|13152.7|699
1596716700000|2020-08-06 12:25:00|13161.5|13160.6|13151.9|13147.4|13164.7|13163.7|13150.8|13147.4|888
1596717000000|2020-08-06 12:30:00|13152|13147.6|13158.9|13158|13163.8|13162.7|13150.3|13146|1024
1596717300000|2020-08-06 12:35:00|13159|13158.1|13158.7|13157.8|13161.3|13160.4|13154.1|13153.2|915
1596717600000|2020-08-06 12:40:00|13158.8|13157.9|13172.5|13171.6|13174.4|13173.3|13157.8|13156.9|977
1596717900000|2020-08-06 12:45:00|13172.4|13171.5|13158.6|13157.7|13172.4|13171.5|13156|13155.1|887
1596718200000|2020-08-06 12:50:00|13158.7|13157.8|13156.2|13155.3|13162.7|13161.5|13155.8|13154.8|858
1596718500000|2020-08-06 12:55:00|13156.3|13155.4|13153.6|13152.7|13159.6|13158.4|13152.1|13151|886
1596718800000|2020-08-06 13:00:00|13153.8|13152.9|13159.2|13158.3|13162.4|13161.5|13153.1|13152.1|810
1596719100000|2020-08-06 13:05:00|13159.1|13158.2|13162.1|13161.2|13164.7|13163.8|13158.4|13157.5|807
1596719400000|2020-08-06 13:10:00|13162|13161.1|13152.7|13151.8|13163.6|13162.7|13152|13151.1|842
1596719700000|2020-08-06 13:15:00|13152.8|13151.9|13152.4|13151.5|13159.4|13158.1|13150.9|13149.9|995
1596720000000|2020-08-06 13:20:00|13152.6|13151.7|13161.5|13160.6|13162.4|13161.5|13151.9|13151|826
1596720300000|2020-08-06 13:25:00|13161.3|13160.4|13165|13164.1|13165.9|13165|13161.1|13160.2|769
1596720600000|2020-08-06 13:30:00|13165.1|13164.2|13166.1|13165.2|13168.7|13167.8|13164|13163.1|930
1596720900000|2020-08-06 13:35:00|13166|13165.1|13169.9|13169|13170.2|13169.3|13164.2|13163.3|1047
1596721200000|2020-08-06 13:40:00|13169.8|13168.9|13170.4|13169.5|13171|13170|13166.7|13165.8|831
1596721500000|2020-08-06 13:45:00|13170.1|13169.2|13170.9|13170|13176.2|13175.3|13167.8|13166.9|978
1596721800000|2020-08-06 13:50:00|13171|13170.1|13174.8|13173.9|13179.4|13178.5|13171|13170.1|1131
1596722100000|2020-08-06 13:55:00|13175|13174.1|13169.5|13168|13179.4|13178.5|13168.9|13167.9|1150
1596722400000|2020-08-06 14:00:00|13169|13168.1|13161.4|13160.5|13173.2|13171.7|13160.4|13159.5|1142
1596722700000|2020-08-06 14:05:00|13161.3|13160.4|13149.2|13148.3|13161.5|13160.6|13143.8|13142.5|1387
1596723000000|2020-08-06 14:10:00|13149.3|13148.4|13151.9|13151|13157.1|13156.2|13149|13147.9|1181
1596723300000|2020-08-06 14:15:00|13152.1|13151.2|13145.5|13144|13156.4|13155.5|13143.9|13143|1134
1596723600000|2020-08-06 14:20:00|13145.6|13144.1|13147.3|13146.4|13150.9|13150|13139.9|13139|1129
1596723900000|2020-08-06 14:25:00|13147.2|13146.3|13137.9|13137|13147.2|13146.3|13136.4|13135.5|1162
1596724200000|2020-08-06 14:30:00|13137.6|13136.7|13141.4|13140.5|13143.7|13142.8|13133.9|13133|1071
1596724500000|2020-08-06 14:35:00|13141.3|13140.4|13141.5|13140.6|13143.8|13142.9|13136.3|13135.4|1055
1596724800000|2020-08-06 14:40:00|13141.4|13140.5|13134.3|13132.8|13145.1|13144.2|13129.1|13128.2|1275
1596725100000|2020-08-06 14:45:00|13134.2|13132.7|13136.7|13135.8|13139|13138.1|13129.4|13128.5|1132
1596725400000|2020-08-06 14:50:00|13136.9|13136|13137.9|13137|13139.7|13138.8|13133.9|13133|1190
1596725700000|2020-08-06 14:55:00|13138.1|13137.2|13144.3|13143.4|13147|13146.1|13135.3|13134.4|1411
1596726000000|2020-08-06 15:00:00|13144.2|13143.3|13143.9|13143|13146|13145.1|13138.6|13137.7|1231
1596726300000|2020-08-06 15:05:00|13143.8|13142.9|13143.6|13142.7|13144.4|13143.5|13140.2|13139.3|949
1596726600000|2020-08-06 15:10:00|13143.5|13142.6|13139.6|13138.7|13147.6|13146.7|13139.6|13138.7|1000
1596726900000|2020-08-06 15:15:00|13139.7|13138.8|13130.3|13129.4|13141|13140.1|13129.2|13128.3|885
1596727200000|2020-08-06 15:20:00|13130.4|13129.5|13133|13132.1|13137.6|13136.7|13130.4|13129.5|834
1596727500000|2020-08-06 15:25:00|13132.8|13131.9|13127.3|13126.4|13133.7|13132.8|13126.3|13125.4|836
1596727800000|2020-08-06 15:30:00|13127.5|13126.6|13125.7|13124.8|13131.7|13130.8|13122.3|13121.4|976
1596728100000|2020-08-06 15:35:00|13125.8|13124.9|13127.8|13126.9|13130.6|13129.7|13123.6|13122.7|976
1596728400000|2020-08-06 15:40:00|13128.3|13127.4|13126.8|13125.9|13128.8|13127.9|13119.2|13118.1|880
1596728700000|2020-08-06 15:45:00|13126.9|13126|13141.5|13140.6|13141.5|13140.6|13126.4|13125.5|806
1596729000000|2020-08-06 15:50:00|13141.4|13140.5|13145.6|13144.7|13146.6|13145.7|13138.2|13137.3|703
1596729300000|2020-08-06 15:55:00|13145.5|13144.6|13146.4|13145.5|13148.8|13147.9|13142.6|13141.5|823
1596729600000|2020-08-06 16:00:00|13146.2|13145.3|13160.7|13159.8|13161.8|13160.6|13145.9|13145|1187
1596729900000|2020-08-06 16:05:00|13160.8|13159.9|13163.4|13161.9|13168.7|13167.8|13159.4|13158.5|1227
1596730200000|2020-08-06 16:10:00|13163.5|13162|13170.5|13169.6|13170.9|13170|13162.4|13161.4|1082
1596730500000|2020-08-06 16:15:00|13170.6|13169.7|13168.1|13167.2|13171.8|13170.9|13165.5|13164.6|854
1596730800000|2020-08-06 16:20:00|13168.6|13167.7|13162.7|13161.8|13170.8|13169.9|13162.5|13161.6|778
1596731100000|2020-08-06 16:25:00|13162.4|13161.5|13159.6|13158.7|13165.1|13164.2|13159.5|13158.6|752
1596731400000|2020-08-06 16:30:00|13159.7|13158.8|13159.1|13158.2|13161|13160.1|13157.2|13156.3|650
1596731700000|2020-08-06 16:35:00|13159|13158.1|13158|13157.1|13160.7|13159.8|13155.6|13154.7|604
1596732000000|2020-08-06 16:40:00|13157.6|13156.7|13157.3|13156.4|13158.2|13157.3|13152.5|13151.6|628
1596732300000|2020-08-06 16:45:00|13157.4|13156.5|13156.8|13155.9|13157.4|13156.5|13152|13151.1|643
1596732600000|2020-08-06 16:50:00|13156.7|13155.8|13158.6|13157.7|13159.7|13158.8|13154.4|13153.5|692
1596732900000|2020-08-06 16:55:00|13158.5|13157.6|13159.9|13159|13160.1|13159.2|13155.6|13154.7|629
1596733200000|2020-08-06 17:00:00|13159.6|13158.7|13161.8|13160.9|13165.4|13164.5|13158.4|13157.5|706
1596733500000|2020-08-06 17:05:00|13161.9|13161|13160.7|13159.8|13164|13163.1|13159.7|13158.8|673
1596733800000|2020-08-06 17:10:00|13160.6|13159.7|13159.3|13158.4|13162.2|13161.3|13157|13156.1|591
1596734100000|2020-08-06 17:15:00|13159.2|13158.3|13154.2|13153.3|13160.4|13159.5|13154.1|13153.2|596
1596734400000|2020-08-06 17:20:00|13154.3|13153.4|13155.5|13154.6|13156.3|13155.4|13153.2|13152.3|541
1596734700000|2020-08-06 17:25:00|13155.4|13154.5|13157|13156.1|13158|13157.1|13153.7|13152.8|479
1596735000000|2020-08-06 17:30:00|13156.9|13156|13155.5|13154.6|13158.3|13157.4|13154.3|13153.4|425
1596735300000|2020-08-06 17:35:00|13155.4|13154.5|13155.3|13154.4|13156.3|13155.4|13154.3|13153.4|428
1596735600000|2020-08-06 17:40:00|13155.4|13154.5|13158.7|13157.8|13158.7|13157.8|13154.7|13153.8|546
1596735900000|2020-08-06 17:45:00|13158.6|13157.7|13164.6|13163.7|13167|13166.1|13157.3|13156.4|815
1596736200000|2020-08-06 17:50:00|13164.5|13163.6|13160.8|13159.9|13166.4|13165.5|13159.8|13158.9|627
1596736500000|2020-08-06 17:55:00|13160.9|13160|13152.4|13151.5|13160.9|13160|13151.2|13150.3|686
1596736800000|2020-08-06 18:00:00|13152.3|13151.4|13149.3|13148.4|13154.5|13153.6|13148.9|13148|691
1596737100000|2020-08-06 18:05:00|13149.2|13148.3|13151.7|13150.8|13153.4|13152.5|13148.5|13147.6|607
1596737400000|2020-08-06 18:10:00|13151.6|13150.7|13151.5|13150.6|13154.8|13153.9|13151.2|13150.1|506
1596737700000|2020-08-06 18:15:00|13151.4|13150.5|13147.9|13147|13152.7|13151.8|13146.2|13145.3|501
1596738000000|2020-08-06 18:20:00|13148.1|13147.2|13145.5|13144.6|13148.8|13147.9|13144.7|13143.8|488
1596738300000|2020-08-06 18:25:00|13145.6|13144.7|13139.4|13138.5|13145.7|13144.8|13139.2|13138.3|699
1596738600000|2020-08-06 18:30:00|13139.7|13138.8|13140.3|13139.4|13143.7|13142.8|13138.3|13137.4|450
1596738900000|2020-08-06 18:35:00|13140.4|13139.5|13145.1|13144.2|13145.8|13144.9|13138.6|13137.7|521
1596739200000|2020-08-06 18:40:00|13145.2|13144.3|13145.5|13144.6|13147|13146.1|13143.2|13142.3|417
1596739500000|2020-08-06 18:45:00|13145.4|13144.5|13147.1|13146.2|13147.5|13146.6|13144.1|13143.2|443
1596739800000|2020-08-06 18:50:00|13147.2|13146.3|13147.3|13146.4|13149.2|13148.3|13147.1|13146.2|571
1596740100000|2020-08-06 18:55:00|13147.4|13146.5|13150.5|13149.6|13151.5|13150.6|13147.2|13146.3|530
1596740400000|2020-08-06 19:00:00|13150.6|13149.7|13151.5|13150.6|13152.7|13151.8|13148|13147.1|605
1596740700000|2020-08-06 19:05:00|13151.9|13151|13149.9|13148.4|13153.4|13152.5|13148.5|13147.5|581
1596741000000|2020-08-06 19:10:00|13150|13148.5|13150.1|13149.2|13151.9|13151|13141.3|13139.8|897
1596741300000|2020-08-06 19:15:00|13150|13149.1|13152.4|13151.5|13153.5|13152.6|13148.6|13147.7|757
1596741600000|2020-08-06 19:20:00|13152.3|13151.4|13152|13151.1|13154.4|13153.3|13151.5|13150.6|597
1596741900000|2020-08-06 19:25:00|13152.1|13151.2|13145.7|13144.8|13152.3|13151.4|13143.5|13142.1|627
1596742200000|2020-08-06 19:30:00|13145.6|13144.7|13144.1|13143.2|13146.8|13145.9|13143.3|13142.4|583
1596742500000|2020-08-06 19:35:00|13144|13143.1|13142.8|13141.9|13144.6|13143.7|13142.1|13140.9|704
1596742800000|2020-08-06 19:40:00|13142.7|13141.8|13137.3|13136.4|13143.1|13141.9|13137.2|13136.3|678
1596743100000|2020-08-06 19:45:00|13137.4|13136.5|13137.1|13135.6|13140.6|13139.7|13133.3|13132.4|590
1596743400000|2020-08-06 19:50:00|13136.7|13135.8|13143|13141.5|13149.3|13147.8|13136.4|13135.5|668
1596743700000|2020-08-06 19:55:00|13142.9|13141.4|13141.4|13140.5|13143.3|13142.4|13138.4|13137.5|650
1596744000000|2020-08-06 20:00:00|13141.2|13140.3|13141.8|13140.3|13141.9|13140.8|13134.6|13133.4|609
1596744300000|2020-08-06 20:05:00|13142|13140.5|13142.5|13141|13143.6|13142.7|13139.8|13138.9|304
1596744600000|2020-08-06 20:10:00|13142.2|13141.3|13141.9|13141|13142.9|13141.7|13140.5|13139.3|254
1596744900000|2020-08-06 20:15:00|13141.5|13140.6|13142.8|13141.3|13143.3|13141.9|13140.9|13139.7|205
1596745200000|2020-08-06 20:20:00|13142.1|13141.2|13139.8|13138.9|13142.1|13141.2|13139.6|13138.7|183
1596745500000|2020-08-06 20:25:00|13140.2|13139.3|13141.4|13140.5|13142.2|13141.3|13139.4|13138.2|155
1596745800000|2020-08-06 20:30:00|13141.5|13140.6|13141.7|13140.8|13143.5|13142.5|13140.5|13139.2|232
1596746100000|2020-08-06 20:35:00|13141.8|13140.9|13142.1|13141.2|13145|13143.9|13141.3|13140.1|342
1596746400000|2020-08-06 20:40:00|13142|13141.1|13143.7|13142.8|13144.8|13143.9|13141.3|13140|222
1596746700000|2020-08-06 20:45:00|13143.6|13142.7|13143.4|13142.5|13144.6|13143.3|13142.9|13141.4|238
1596747000000|2020-08-06 20:50:00|13143.5|13142|13144.6|13143.1|13145.3|13144.1|13142.8|13141.8|300
1596747300000|2020-08-06 20:55:00|13143.8|13142.3|13143.3|13141.8|13143.9|13142.3|13141.5|13139.5|326
1596747600000|2020-08-06 21:00:00|13143.9|13141.4|13155|13145|13155.8|13145.8|13143.7|13138.9|51
1596747900000|2020-08-06 21:05:00|13155.6|13145.6|13153.5|13143.5|13156.5|13146.5|13151.7|13141.7|120
1596748200000|2020-08-06 21:10:00|13153.7|13143.7|13146.4|13136.4|13158.6|13150.1|13144.4|13134.4|258
1596748500000|2020-08-06 21:15:00|13146.9|13136.9|13145.7|13135.7|13147.7|13137.7|13141.3|13131.3|187
1596748800000|2020-08-06 21:20:00|13146.3|13136.3|13144.4|13134.4|13147.1|13137.1|13143.4|13133.4|167
1596749100000|2020-08-06 21:25:00|13144.5|13134.5|13143.6|13133.6|13146.4|13136.4|13141.1|13131.1|197
1596749400000|2020-08-06 21:30:00|13143.4|13133.4|13141.5|13131.5|13146.3|13137|13141.1|13131.1|679
1596749700000|2020-08-06 21:35:00|13141.8|13131.8|13145.2|13135.2|13146.2|13136.4|13140.9|13130.9|1569
1596750000000|2020-08-06 21:40:00|13145.3|13135.3|13142.9|13136.1|13146.5|13138.2|13141.8|13132.7|462
1596750300000|2020-08-06 21:45:00|13143.3|13136.2|13146.4|13138.9|13152.4|13142.4|13142.6|13134.8|547
1596750600000|2020-08-06 21:50:00|13146.8|13139.7|13146.3|13140.4|13154|13144|13144.9|13137.3|388
1596750900000|2020-08-06 21:55:00|13146.1|13140.3|13147.1|13139.7|13147.4|13142.2|13144.8|13139.4|256
1596751200000|2020-08-06 22:00:00|13147.3|13139.9|13146.7|13143.5|13147.9|13143.9|13144.6|13139.5|577
1596751500000|2020-08-06 22:05:00|13146.1|13143.6|13144.8|13142.6|13146.7|13143.9|13144|13141.6|420
1596751800000|2020-08-06 22:10:00|13144.9|13142.3|13143.7|13142.2|13145|13143.2|13143.3|13141.4|255
1596752100000|2020-08-06 22:15:00|13143.6|13142.1|13142.4|13140.9|13144.4|13142.3|13142.2|13140|284
1596752400000|2020-08-06 22:20:00|13142.6|13141.1|13145.4|13143.1|13146.7|13145.2|13142.6|13140.9|373
1596752700000|2020-08-06 22:25:00|13145.2|13143|13144.9|13143.4|13146.1|13144.5|13143.9|13142.3|286
1596753000000|2020-08-06 22:30:00|13145|13143.5|13144.4|13142.9|13145.7|13143.9|13143.8|13142.1|214
1596753300000|2020-08-06 22:35:00|13144.3|13142.8|13143.5|13142|13144.8|13142.9|13143.1|13141.2|142
1596753600000|2020-08-06 22:40:00|13143.6|13142.1|13144.1|13142.6|13144.6|13143.1|13143.3|13141.4|132
1596753900000|2020-08-06 22:45:00|13144|13142.5|13144.1|13142.6|13144.7|13142.9|13143|13141.3|128
1596754200000|2020-08-06 22:50:00|13144.2|13142.7|13143.9|13142.4|13144.7|13143.2|13142.6|13141.1|128
1596754500000|2020-08-06 22:55:00|13143.8|13142.3|13143.8|13142.3|13144.7|13143.2|13143.4|13141.9|93
1596754800000|2020-08-06 23:00:00|13143.7|13142.2|13144.4|13142.9|13145|13143.5|13143.4|13141.8|245
1596755100000|2020-08-06 23:05:00|13144.3|13142.8|13145|13143.5|13145.7|13144.2|13143.5|13142|148
1596755400000|2020-08-06 23:10:00|13145.2|13143.7|13140.6|13139.1|13145.2|13143.7|13139.3|13137.8|300
1596755700000|2020-08-06 23:15:00|13140.7|13139.2|13141|13139.5|13141.4|13139.9|13140|13138.5|229
1596756000000|2020-08-06 23:20:00|13140.9|13139.4|13140.8|13139.3|13141.5|13140|13138.2|13136.7|298
1596756300000|2020-08-06 23:25:00|13140.7|13139.2|13142.1|13140.6|13142.3|13140.8|13140.6|13139.1|178
1596756600000|2020-08-06 23:30:00|13142.2|13140.7|13142.3|13141.4|13143.7|13142.2|13141.4|13139.9|164
1596756900000|2020-08-06 23:35:00|13142.6|13141.1|13143.2|13141.7|13144.3|13142.8|13141.8|13140.3|215
1596757200000|2020-08-06 23:40:00|13143.1|13141.6|13139.8|13138.3|13143.2|13141.7|13138.5|13137|258
1596757500000|2020-08-06 23:45:00|13139.9|13138.4|13137.6|13136.1|13139.9|13138.4|13137|13136|245
1596757800000|2020-08-06 23:50:00|13137.5|13136|13139.8|13138.3|13140.1|13138.6|13136|13134.7|450
1596758100000|2020-08-06 23:55:00|13139.9|13138.4|13138.3|13136.8|13140.5|13139.2|13136.5|13135.3|412
1596758400000|2020-08-07 00:00:00|13138.4|13136.9|13139.3|13138.4|13140.6|13139.2|13132.1|13130.6|609
1596758700000|2020-08-07 00:05:00|13139.9|13138.6|13143.5|13142|13144.7|13143.4|13138.5|13137.2|431
1596759000000|2020-08-07 00:10:00|13143.1|13142.2|13142.2|13140.7|13144.7|13143.5|13140.3|13138.8|310
1596759300000|2020-08-07 00:15:00|13142.3|13140.8|13143.8|13142.3|13144.4|13143.3|13141.4|13140.2|261
1596759600000|2020-08-07 00:20:00|13144.2|13142.7|13142.5|13141|13144.5|13143.6|13141.4|13140.3|319
1596759900000|2020-08-07 00:25:00|13142.6|13141.1|13145.5|13144.6|13145.5|13144.6|13142|13140.8|328
1596760200000|2020-08-07 00:30:00|13145.8|13144.3|13146.7|13145.2|13148.3|13147.3|13144.4|13143.3|448
1596760500000|2020-08-07 00:35:00|13146.8|13145.3|13144.7|13143.8|13146.8|13145.6|13142.6|13141.4|284
1596760800000|2020-08-07 00:40:00|13144.4|13143.5|13143.4|13141.9|13144.6|13143.5|13141.9|13140.9|268
1596761100000|2020-08-07 00:45:00|13143.5|13142|13143.4|13141.9|13145.2|13144.2|13141.8|13140.3|256
1596761400000|2020-08-07 00:50:00|13143.2|13141.7|13137.9|13136.4|13144.7|13143.8|13137.4|13136.2|531
1596761700000|2020-08-07 00:55:00|13137.8|13136.3|13140.5|13139|13141.4|13139.9|13137.7|13136.3|550
1596762000000|2020-08-07 01:00:00|13140.4|13138.9|13135.1|13133.6|13140.9|13139.4|13133.7|13132.3|589
1596762300000|2020-08-07 01:05:00|13135|13133.5|13135.9|13134.4|13137.1|13135.8|13134.8|13133.4|434
1596762600000|2020-08-07 01:10:00|13136|13134.5|13139.1|13137.6|13140.4|13139.2|13135.9|13134.4|535
1596762900000|2020-08-07 01:15:00|13139|13137.5|13140.1|13139.2|13140.5|13139.3|13134.7|13133.8|550
1596763200000|2020-08-07 01:20:00|13140|13139.1|13136.7|13135.8|13140.6|13139.7|13136.7|13135.8|411
1596763500000|2020-08-07 01:25:00|13136.8|13135.9|13133.9|13132.4|13136.8|13135.9|13131.7|13130.2|609
1596763800000|2020-08-07 01:30:00|13134|13133.1|13133.1|13131.6|13137.2|13136|13130.6|13129.6|719
1596764100000|2020-08-07 01:35:00|13133.3|13131.8|13133.6|13132.7|13135.9|13134.6|13129.3|13128.2|710
1596764400000|2020-08-07 01:40:00|13133.7|13132.8|13132|13130.5|13134.6|13133.7|13131.7|13130.5|595
1596764700000|2020-08-07 01:45:00|13132.2|13130.7|13134.9|13134|13135.3|13134.4|13130.2|13129|550
1596765000000|2020-08-07 01:50:00|13135|13134.1|13136.7|13135.2|13139.9|13138.7|13134.9|13133.7|642
1596765300000|2020-08-07 01:55:00|13136.6|13135.1|13138.4|13137.5|13138.6|13137.7|13133.2|13132.2|495
1596765600000|2020-08-07 02:00:00|13137.9|13137|13136.6|13135.7|13138.1|13137.2|13135.1|13134.2|538
1596765900000|2020-08-07 02:05:00|13136.7|13135.8|13133.9|13133|13137.7|13136.6|13133.8|13132.9|420
1596766200000|2020-08-07 02:10:00|13134|13133.1|13129.3|13127.8|13134|13133.1|13127.3|13126.2|507
1596766500000|2020-08-07 02:15:00|13129.2|13127.7|13126.8|13125.3|13129.3|13127.8|13124|13123|499
1596766800000|2020-08-07 02:20:00|13126.9|13125.4|13126.6|13125.1|13128.3|13127.1|13125.5|13124.2|376
1596767100000|2020-08-07 02:25:00|13126.1|13125.2|13116.1|13114.6|13126.1|13125.2|13115.6|13114.2|759
1596767400000|2020-08-07 02:30:00|13115.8|13114.9|13118.8|13117.9|13119.3|13118|13113.8|13112.7|903
1596767700000|2020-08-07 02:35:00|13118.9|13118|13119.1|13117.6|13120.8|13119.6|13116|13114.5|644
1596768000000|2020-08-07 02:40:00|13119.2|13117.7|13120|13119.1|13121.1|13120.2|13116.8|13115.6|492
1596768300000|2020-08-07 02:45:00|13119.8|13118.9|13119.3|13118.4|13121.8|13120.9|13118.9|13117.7|489
1596768600000|2020-08-07 02:50:00|13119.2|13118.3|13117.2|13115.7|13119.9|13119|13115.1|13113.9|659
1596768900000|2020-08-07 02:55:00|13117.1|13115.6|13116.3|13115.4|13119.1|13117.7|13111.7|13110.5|721
1596769200000|2020-08-07 03:00:00|13116.2|13115.3|13118.2|13116.7|13118.5|13117.6|13113.5|13112.6|676
1596769500000|2020-08-07 03:05:00|13118.3|13116.8|13115.4|13113.9|13118.3|13116.8|13114.7|13113.8|471
1596769800000|2020-08-07 03:10:00|13115.3|13113.8|13113.7|13112.2|13116.5|13115.2|13110.8|13109.8|602
1596770100000|2020-08-07 03:15:00|13113.6|13112.1|13112.6|13111.7|13114|13112.9|13111.7|13110.3|497
1596770400000|2020-08-07 03:20:00|13112.5|13111.6|13110.5|13109|13113.6|13112.7|13108.5|13107.4|573
1596770700000|2020-08-07 03:25:00|13110.6|13109.1|13104.8|13103.3|13112.2|13111.1|13103.7|13102.6|528
1596771000000|2020-08-07 03:30:00|13104.5|13103.6|13108|13106.5|13110|13108.8|13104.5|13103.3|676
1596771300000|2020-08-07 03:35:00|13108.1|13106.6|13103.8|13102.3|13108.2|13106.8|13102.6|13101.7|520
1596771600000|2020-08-07 03:40:00|13103.7|13102.2|13104.3|13102.8|13106.7|13105.5|13101.8|13100.8|577
1596771900000|2020-08-07 03:45:00|13104.2|13103.3|13108.4|13106.9|13109.2|13108|13103.6|13102.3|526
1596772200000|2020-08-07 03:50:00|13108.5|13107|13105.1|13103.6|13108.6|13107.4|13103.7|13102.2|385
1596772500000|2020-08-07 03:55:00|13105.2|13103.7|13103.9|13102.4|13105.7|13104.8|13101.6|13100.7|572
1596772800000|2020-08-07 04:00:00|13103.8|13102.3|13103.1|13102.2|13104.8|13103.7|13098.2|13097.2|606
1596773100000|2020-08-07 04:05:00|13103|13102.1|13108.7|13107.8|13109.1|13107.9|13100.5|13099.6|738
1596773400000|2020-08-07 04:10:00|13109|13108.1|13108.6|13107.7|13111.6|13110.4|13107.4|13106.5|593
1596773700000|2020-08-07 04:15:00|13108.7|13107.8|13112.6|13111.7|13112.7|13111.8|13107.3|13106.4|371
1596774000000|2020-08-07 04:20:00|13112.7|13111.8|13112.7|13111.8|13113.1|13112.1|13108.7|13107.5|345
1596774300000|2020-08-07 04:25:00|13112.6|13111.7|13110.1|13109.2|13112.8|13111.7|13108.6|13107.4|388
1596774600000|2020-08-07 04:30:00|13110.3|13109.4|13113.8|13112.3|13114.3|13113|13109.4|13108.3|476
1596774900000|2020-08-07 04:35:00|13114|13112.5|13117.2|13115.7|13117.4|13116.2|13113.1|13111.9|363
1596775200000|2020-08-07 04:40:00|13116.9|13116|13118.9|13118|13120.2|13119|13116.9|13115.9|412
1596775500000|2020-08-07 04:45:00|13118.8|13117.9|13117.7|13116.2|13120.1|13118.9|13117.4|13116|247
1596775800000|2020-08-07 04:50:00|13117.8|13116.3|13119.4|13118.5|13119.8|13118.7|13117.7|13116.2|221
1596776100000|2020-08-07 04:55:00|13119.6|13118.1|13117.7|13116.2|13120.1|13119|13116.6|13115.7|285
1596776400000|2020-08-07 05:00:00|13117.2|13116.3|13114.3|13113.4|13118.8|13117.6|13113.9|13112.8|493
1596776700000|2020-08-07 05:05:00|13114.2|13113.3|13110.2|13109.3|13114.9|13113.9|13110.1|13109.2|499
1596777000000|2020-08-07 05:10:00|13110.1|13109.2|13114.4|13112.9|13114.7|13113.7|13109.8|13108.5|421
1596777300000|2020-08-07 05:15:00|13114.5|13113.6|13116|13115.1|13118.6|13117.7|13114|13112.9|540
1596777600000|2020-08-07 05:20:00|13116.1|13115.2|13118.6|13117.7|13119.5|13118.6|13116.1|13115.1|440
1596777900000|2020-08-07 05:25:00|13118.7|13117.8|13120.2|13119.3|13120.8|13119.9|13115.8|13114.9|354
1596778200000|2020-08-07 05:30:00|13120.4|13119.5|13120|13119.1|13122|13121.1|13118.2|13117.3|523
1596778500000|2020-08-07 05:35:00|13119.9|13119|13121.7|13120.8|13123|13122.1|13118.5|13117.5|437
1596778800000|2020-08-07 05:40:00|13121.8|13120.9|13129.9|13129|13130|13129.1|13121.5|13120.4|449
1596779100000|2020-08-07 05:45:00|13130|13129.1|13131|13130.1|13132.8|13131.5|13129.1|13128.2|479
1596779400000|2020-08-07 05:50:00|13131.4|13129.9|13127.9|13127|13132.4|13131.1|13127.8|13126.9|386
1596779700000|2020-08-07 05:55:00|13128|13127.1|13125.9|13125|13129.9|13129|13125.9|13125|379
1596780000000|2020-08-07 06:00:00|13125.6|13124.4|13129.5|13128.6|13132.4|13131.1|13124|13122.7|628
1596780300000|2020-08-07 06:05:00|13129.4|13128.5|13128.9|13128|13133.6|13132.7|13128.8|13127.9|520
1596780600000|2020-08-07 06:10:00|13128.8|13127.9|13125.3|13124.4|13129.8|13128.9|13124.7|13123.4|445
1596780900000|2020-08-07 06:15:00|13125.4|13124.5|13129|13127.5|13131.7|13130.8|13125.3|13124.2|605
1596781200000|2020-08-07 06:20:00|13129.1|13128.1|13124.7|13123.2|13131.9|13130.8|13124.4|13123.1|512
1596781500000|2020-08-07 06:25:00|13124.6|13123.1|13128.2|13127.3|13128.5|13127.6|13124|13123.1|508
1596781800000|2020-08-07 06:30:00|13128.3|13127.4|13128.2|13127.3|13130.2|13129.1|13126.2|13125.1|466
1596782100000|2020-08-07 06:35:00|13128|13127.1|13126|13125.1|13129.8|13128.7|13124.8|13123.9|590
1596782400000|2020-08-07 06:40:00|13126.1|13125.2|13123.7|13122.2|13127.1|13126|13122.6|13121.3|639
1596782700000|2020-08-07 06:45:00|13123.8|13122.3|13118.6|13117.7|13125.6|13124.7|13118.2|13117|687
1596783000000|2020-08-07 06:50:00|13118.4|13117.5|13121.8|13120.9|13122.7|13121.8|13117.1|13116.2|551
1596783300000|2020-08-07 06:55:00|13121.7|13120.8|13111.5|13110|13121.8|13120.9|13108.1|13106.9|941
1596783600000|2020-08-07 07:00:00|13111.8|13110.3|13124|13122.5|13131.3|13129.8|13111.8|13110.3|971
1596783900000|2020-08-07 07:05:00|13123.8|13122.3|13122.6|13121.7|13129.7|13128.5|13122.3|13121.4|825
1596784200000|2020-08-07 07:10:00|13122.7|13121.8|13122.7|13121.8|13125.1|13124|13119.7|13118.8|806
1596784500000|2020-08-07 07:15:00|13122.8|13121.9|13119.3|13118.4|13127.9|13126.8|13118.9|13117.9|888
1596784800000|2020-08-07 07:20:00|13119.2|13118.3|13116.4|13114.9|13119.3|13118.4|13113.9|13113|795
1596785100000|2020-08-07 07:25:00|13116|13115.1|13108.4|13107.5|13116.9|13115.9|13108|13107.1|910
1596785400000|2020-08-07 07:30:00|13108.5|13107.6|13111.6|13110.7|13112.8|13111.7|13107.6|13106.7|817
1596785700000|2020-08-07 07:35:00|13111.5|13110.6|13109.1|13108.2|13113.4|13112.5|13106.1|13104.9|816
1596786000000|2020-08-07 07:40:00|13109|13108.1|13113.6|13112.7|13119.5|13118.5|13108.8|13107.7|766
1596786300000|2020-08-07 07:45:00|13113.3|13112.4|13107.8|13106.9|13115.4|13114.5|13107.5|13106.4|817
1596786600000|2020-08-07 07:50:00|13108.3|13107.4|13099.8|13098.3|13108.7|13107.5|13093.5|13092.3|964
1596786900000|2020-08-07 07:55:00|13099.9|13098.4|13103.4|13102.5|13104|13103|13097.3|13096.2|831
1596787200000|2020-08-07 08:00:00|13102.8|13101.9|13093|13092.1|13105.8|13104.6|13090.7|13089.8|1036
1596787500000|2020-08-07 08:05:00|13092.9|13092|13088.9|13087.4|13094.4|13093.3|13087.3|13086.2|885
1596787800000|2020-08-07 08:10:00|13089|13087.5|13092|13090.5|13093.2|13091.8|13086.4|13085.2|819
1596788100000|2020-08-07 08:15:00|13092.1|13090.6|13098.7|13097.8|13099.2|13098.3|13091.7|13090.5|814
1596788400000|2020-08-07 08:20:00|13098.6|13097.7|13097.3|13096.4|13098.7|13097.8|13094.7|13093.8|604
1596788700000|2020-08-07 08:25:00|13097.2|13096.3|13094.8|13093.9|13100.1|13099.2|13094.8|13093.9|690
1596789000000|2020-08-07 08:30:00|13094.7|13093.8|13092.8|13091.9|13098.1|13096.8|13089.6|13088.7|670
1596789300000|2020-08-07 08:35:00|13092.7|13091.8|13100|13099.1|13100.5|13099.2|13092.4|13091.3|678
1596789600000|2020-08-07 08:40:00|13100.1|13099.2|13105.4|13104.5|13108|13107.1|13099.7|13098.5|701
1596789900000|2020-08-07 08:45:00|13105|13104.1|13106.8|13105.9|13108|13107.1|13104.2|13103.3|617
1596790200000|2020-08-07 08:50:00|13106.9|13106|13108|13107.1|13111.5|13110.2|13105.6|13104.7|688
1596790500000|2020-08-07 08:55:00|13107.9|13107|13105.3|13104.4|13110.7|13109.6|13104.5|13103.6|678
1596790800000|2020-08-07 09:00:00|13105.1|13104.2|13099.2|13098.3|13110.9|13110|13098.8|13097.9|814
1596791100000|2020-08-07 09:05:00|13099.1|13098.2|13092.6|13091.7|13099.6|13098.7|13090.7|13089.4|813
1596791400000|2020-08-07 09:10:00|13092.7|13091.8|13093.6|13092.1|13095.6|13094.5|13088|13087|805
1596791700000|2020-08-07 09:15:00|13093.5|13092|13097.2|13095.7|13098.6|13097.5|13091.6|13090.5|731
1596792000000|2020-08-07 09:20:00|13097.3|13095.8|13098.5|13097|13102.7|13101.8|13094.4|13093.2|725
1596792300000|2020-08-07 09:25:00|13098.6|13097.1|13097.6|13096.1|13098.6|13097.7|13095.2|13094.3|606
1596792600000|2020-08-07 09:30:00|13097.5|13096|13093.5|13092.6|13100.3|13099.1|13093.5|13092.6|729
1596792900000|2020-08-07 09:35:00|13093.6|13092.7|13089.6|13088.7|13093.9|13092.8|13086.6|13085.6|943
1596793200000|2020-08-07 09:40:00|13089.8|13088.9|13088.9|13088|13091.9|13090.8|13086.8|13085.9|626
1596793500000|2020-08-07 09:45:00|13089.1|13088.2|13091.6|13090.7|13095.2|13094.3|13086.7|13085.8|659
1596793800000|2020-08-07 09:50:00|13091.7|13090.8|13092|13091.1|13096.2|13095|13088.3|13087.2|721
1596794100000|2020-08-07 09:55:00|13092.1|13091.2|13093|13091.5|13093.2|13092.3|13088.7|13087.5|621
1596794400000|2020-08-07 10:00:00|13092.9|13091.4|13090.3|13089.4|13093.5|13092.3|13089.5|13088.5|611
1596794700000|2020-08-07 10:05:00|13090.4|13089.5|13094.3|13092.8|13095|13093.9|13088.1|13087.1|584
1596795000000|2020-08-07 10:10:00|13094.4|13092.9|13089.4|13088.5|13094.5|13093.6|13089.3|13088.2|622
1596795300000|2020-08-07 10:15:00|13089.5|13088.6|13085.7|13084.8|13092.7|13091.8|13085.6|13084.7|631
1596795600000|2020-08-07 10:20:00|13085.6|13084.7|13092.3|13091.4|13094.8|13093.9|13085.5|13084.6|612
1596795900000|2020-08-07 10:25:00|13092.5|13091.6|13090.2|13089.3|13096.9|13096|13088.7|13087.6|696
1596796200000|2020-08-07 10:30:00|13090.3|13089.4|13086.5|13085.6|13091.3|13090.2|13085.9|13085|536
1596796500000|2020-08-07 10:35:00|13086.6|13085.7|13090.8|13089.9|13091.5|13090.5|13085.8|13084.9|539
1596796800000|2020-08-07 10:40:00|13090.7|13089.8|13092.3|13091.4|13094.7|13093.8|13089.6|13088.5|622
1596797100000|2020-08-07 10:45:00|13092.4|13091.5|13090.9|13089.4|13094.8|13093.8|13088.4|13087.3|728
1596797400000|2020-08-07 10:50:00|13090.6|13089.7|13091.4|13090.5|13092.2|13091.3|13088.4|13087.4|683
1596797700000|2020-08-07 10:55:00|13091.6|13090.7|13079.1|13078.2|13091.6|13090.7|13077.8|13076.8|905
1596798000000|2020-08-07 11:00:00|13078.9|13078|13080.1|13079.2|13081.1|13080.2|13073|13072.1|919
1596798300000|2020-08-07 11:05:00|13080.2|13079.3|13085.6|13084.7|13086.2|13085.3|13080.1|13079.2|463
1596798600000|2020-08-07 11:10:00|13085.5|13084.6|13081|13080.1|13085.9|13085|13080.5|13079.6|533
1596798900000|2020-08-07 11:15:00|13081.1|13080.2|13079.9|13078.4|13082.5|13081.6|13078.2|13077.3|603
1596799200000|2020-08-07 11:20:00|13080|13078.5|13080.4|13079.5|13082.1|13081.2|13077.4|13076.5|425
1596799500000|2020-08-07 11:25:00|13080.3|13079.4|13079.5|13078.6|13081.3|13080.4|13075|13074.1|663
1596799800000|2020-08-07 11:30:00|13079.4|13078.5|13082.4|13081.5|13083.5|13082.6|13078.6|13077.6|645
1596800100000|2020-08-07 11:35:00|13082.5|13081.6|13082.6|13081.7|13084.9|13084|13078.5|13077.6|631
1596800400000|2020-08-07 11:40:00|13082.7|13081.8|13082.8|13081.9|13084.4|13083.5|13078.3|13077.4|577
1596800700000|2020-08-07 11:45:00|13082.7|13081.8|13077.4|13076.5|13083|13082.1|13076.4|13075.3|651
1596801000000|2020-08-07 11:50:00|13077.5|13076.6|13076.5|13075.6|13080|13079.1|13076.2|13075.3|566
1596801300000|2020-08-07 11:55:00|13076.7|13075.8|13078.2|13077.3|13079.9|13079|13075.7|13074.8|657
1596801600000|2020-08-07 12:00:00|13078.1|13077.2|13074.8|13073.9|13078.3|13077.4|13073.4|13072.5|791
1596801900000|2020-08-07 12:05:00|13074.7|13073.8|13076.4|13074.9|13079.2|13078|13073.6|13072.7|454
1596802200000|2020-08-07 12:10:00|13076.3|13074.8|13076.3|13074.8|13077.3|13076.4|13072.5|13071.6|575
1596802500000|2020-08-07 12:15:00|13075.9|13075|13074.3|13073.4|13076.6|13075.7|13073.1|13072.2|529
1596802800000|2020-08-07 12:20:00|13074.2|13073.3|13076.9|13076|13080.5|13079.4|13071.8|13070.9|715
1596803100000|2020-08-07 12:25:00|13076.6|13075.7|13096.2|13086.2|13097.2|13087.2|13075.2|13074.3|786
1596803400000|2020-08-07 12:30:00|13095|13085|13092.2|13090.7|13098.6|13097.1|13066.7|13065.2|1677
1596803700000|2020-08-07 12:35:00|13092.4|13090.9|13084.7|13083.2|13092.7|13091.2|13076.2|13074.7|1563
1596804000000|2020-08-07 12:40:00|13084.6|13083.1|13096.5|13095.6|13104.5|13103|13083.8|13082.3|1534
1596804300000|2020-08-07 12:45:00|13096.6|13095.7|13100.7|13099.8|13102.7|13101.2|13094.2|13093.1|1354
1596804600000|2020-08-07 12:50:00|13100.8|13099.9|13106.2|13105.3|13110.3|13109.2|13099.8|13098.9|1211
1596804900000|2020-08-07 12:55:00|13106.1|13105.2|13097.7|13096.8|13106.9|13105.6|13097.2|13095.9|1119
1596805200000|2020-08-07 13:00:00|13097.8|13096.3|13097.8|13096.9|13099.9|13099|13096|13094.8|1003
1596805500000|2020-08-07 13:05:00|13097.9|13097|13083|13082.1|13098.1|13097.2|13082.8|13081.9|1160
1596805800000|2020-08-07 13:10:00|13083.1|13082.2|13070.7|13069.2|13085.7|13084.8|13067.3|13065.8|1335
1596806100000|2020-08-07 13:15:00|13070.8|13069.3|13056.7|13055.8|13071.7|13070.4|13055.5|13054.3|1237
1596806400000|2020-08-07 13:20:00|13056.6|13055.7|13047.4|13045.9|13059.7|13058.2|13046.6|13045.7|1211
1596806700000|2020-08-07 13:25:00|13047.3|13045.8|13041.9|13040.4|13053.7|13052.4|13037.5|13036.4|1214
1596807000000|2020-08-07 13:30:00|13041.4|13039.9|13039.4|13037.9|13044.1|13042.6|13031.7|13030.2|1360
1596807300000|2020-08-07 13:35:00|13039.5|13038|13035.2|13034.3|13040.1|13038.8|13030.5|13029.2|1298
1596807600000|2020-08-07 13:40:00|13035.3|13034.4|13041.7|13040.8|13044.3|13043.4|13029.7|13028.8|1298
1596807900000|2020-08-07 13:45:00|13041.6|13040.7|13044.8|13043.9|13045.5|13044.6|13032.9|13032|1219
1596808200000|2020-08-07 13:50:00|13044.9|13044|13035.4|13034.5|13045.9|13045|13032.6|13031.6|1112
1596808500000|2020-08-07 13:55:00|13035.5|13034.6|13041.1|13039.6|13042.2|13041.1|13034.7|13033.8|1021
1596808800000|2020-08-07 14:00:00|13041|13039.5|13032.5|13031.6|13046.9|13043.8|13029.6|13028.7|1148
1596809100000|2020-08-07 14:05:00|13032.4|13031.5|13027.3|13026.4|13033.2|13032.3|13017.8|13016.6|1210
1596809400000|2020-08-07 14:10:00|13027.2|13026.3|13024|13023.1|13030.2|13029.3|13022.7|13021.8|1105
1596809700000|2020-08-07 14:15:00|13024.1|13023.2|13015.8|13014.9|13024.6|13023.7|13013.7|13012.8|1052
1596810000000|2020-08-07 14:20:00|13015.7|13014.8|13013.2|13012.3|13016.8|13015.9|13010.4|13009.3|1088
1596810300000|2020-08-07 14:25:00|13013.3|13012.4|13020.7|13019.8|13020.8|13019.9|13009.9|13009|1150
1596810600000|2020-08-07 14:30:00|13020.4|13019.5|13028|13027.1|13036.1|13035.2|13019.5|13018.6|1200
1596810900000|2020-08-07 14:35:00|13028.1|13027.2|13031.6|13030.7|13033.5|13032.6|13024.2|13023.2|952
1596811200000|2020-08-07 14:40:00|13032|13031.1|13029.8|13028.9|13034.6|13033.7|13027.5|13026.6|879
1596811500000|2020-08-07 14:45:00|13029.6|13028.7|13039.9|13039|13039.9|13039|13028.4|13027.5|1054
1596811800000|2020-08-07 14:50:00|13039.8|13038.9|13051.1|13050.2|13051.3|13050.4|13037|13035.9|1261
1596812100000|2020-08-07 14:55:00|13051|13050.1|13052.2|13051.3|13056|13055.1|13042.8|13041.8|1154
1596812400000|2020-08-07 15:00:00|13051.8|13050.9|13050.6|13049.7|13052.7|13051.8|13044.3|13043.4|1075
1596812700000|2020-08-07 15:05:00|13050.5|13049.6|13058.8|13057.9|13059.6|13058.7|13047.6|13046.6|752
1596813000000|2020-08-07 15:10:00|13058.7|13057.8|13050.4|13049.5|13060.3|13059.4|13049.7|13048.8|931
1596813300000|2020-08-07 15:15:00|13050.5|13049.6|13051|13050.1|13054.9|13054|13048.4|13047.5|884
1596813600000|2020-08-07 15:20:00|13051.1|13050.2|13053.4|13052.5|13056.8|13055.7|13050.8|13049.7|701
1596813900000|2020-08-07 15:25:00|13053.3|13052.4|13057.8|13056.9|13059.4|13058.4|13052.6|13051.7|634
1596814200000|2020-08-07 15:30:00|13057.9|13057|13048.4|13047.5|13058.7|13057.8|13047.9|13047|801
1596814500000|2020-08-07 15:35:00|13049|13048.1|13050.9|13050|13052.4|13051.4|13046.7|13045.8|855
1596814800000|2020-08-07 15:40:00|13050.8|13049.9|13051.7|13050.8|13053.7|13052.8|13048.8|13047.8|685
1596815100000|2020-08-07 15:45:00|13052|13051.1|13046.2|13045.3|13052.8|13051.7|13045.1|13044.2|806
1596815400000|2020-08-07 15:50:00|13046.1|13045.2|13040.5|13039.6|13046.1|13045.2|13038.1|13037.2|839
1596815700000|2020-08-07 15:55:00|13040.3|13039.4|13041.6|13040.7|13042.7|13041.8|13037.2|13036.3|738
1596816000000|2020-08-07 16:00:00|13041.7|13040.8|13048.9|13048|13049|13048.1|13039.5|13038.6|695
1596816300000|2020-08-07 16:05:00|13049.2|13048.3|13047.8|13046.9|13050.2|13049.3|13045.8|13044.9|567
1596816600000|2020-08-07 16:10:00|13047.7|13046.8|13048.9|13048|13049.9|13049|13047.3|13046.4|545
1596816900000|2020-08-07 16:15:00|13048.7|13047.8|13046|13045.1|13048.7|13047.8|13045|13044.1|444
1596817200000|2020-08-07 16:20:00|13045.7|13044.8|13043.5|13042.6|13048.6|13047.7|13039.9|13039|633
1596817500000|2020-08-07 16:25:00|13043.4|13042.5|13046.4|13045.5|13048.7|13047.8|13041.5|13040.6|667
1596817800000|2020-08-07 16:30:00|13046.5|13045.6|13047.1|13046.2|13047.3|13046.4|13041.4|13040.5|714
1596818100000|2020-08-07 16:35:00|13047|13046.1|13048.6|13047.7|13051|13050.1|13045.7|13044.8|570
1596818400000|2020-08-07 16:40:00|13048.7|13047.8|13042.5|13041.6|13049.5|13048.6|13042.3|13041.4|506
1596818700000|2020-08-07 16:45:00|13042.9|13041.4|13042.5|13041.6|13046.3|13045.4|13042.1|13041.1|568
1596819000000|2020-08-07 16:50:00|13042.6|13041.7|13044.6|13043.7|13045.2|13044.3|13039.5|13038.6|652
1596819300000|2020-08-07 16:55:00|13044.5|13043.6|13042.6|13041.7|13047.2|13046.3|13041.8|13040.9|695
1596819600000|2020-08-07 17:00:00|13042.7|13041.8|13042.8|13041.9|13047.3|13046|13041.7|13040.8|650
1596819900000|2020-08-07 17:05:00|13042.9|13042|13039.9|13039|13043.4|13042.5|13035.3|13034.4|734
1596820200000|2020-08-07 17:10:00|13040|13039.1|13038.7|13037.8|13040.5|13039.6|13037.3|13036.4|650
1596820500000|2020-08-07 17:15:00|13038.6|13037.7|13037.7|13036.8|13040.7|13039.8|13037.5|13036.6|538
1596820800000|2020-08-07 17:20:00|13037.9|13037|13037.5|13036.6|13040.5|13039.6|13036.3|13035.4|686
1596821100000|2020-08-07 17:25:00|13037.6|13036.7|13042.5|13041.6|13042.7|13041.8|13037.2|13036.3|492
1596821400000|2020-08-07 17:30:00|13042.4|13041.5|13042.3|13041.4|13044.7|13043.8|13041.6|13040.7|409
1596821700000|2020-08-07 17:35:00|13042.4|13041.5|13042.9|13042|13044.4|13043.2|13040.5|13039.5|566
1596822000000|2020-08-07 17:40:00|13042.8|13041.9|13041.6|13040.7|13044|13043|13039.7|13038.8|574
1596822300000|2020-08-07 17:45:00|13041.7|13040.8|13049.7|13048.8|13049.8|13048.9|13041.3|13040.4|549
1596822600000|2020-08-07 17:50:00|13049.8|13048.9|13052.7|13051.8|13053.8|13052.9|13047.3|13046.4|600
1596822900000|2020-08-07 17:55:00|13052.8|13051.9|13051.9|13051|13053.7|13052.8|13051.3|13050.4|465
1596823200000|2020-08-07 18:00:00|13051.8|13050.9|13053.6|13052.7|13054.8|13053.9|13051.3|13050.4|491
1596823500000|2020-08-07 18:05:00|13053.7|13052.8|13053|13052.1|13054.9|13054|13051.8|13050.9|481
1596823800000|2020-08-07 18:10:00|13053.1|13052.2|13052.6|13051.7|13054.9|13054|13051.5|13050.6|440
1596824100000|2020-08-07 18:15:00|13052.7|13051.8|13049.3|13048.4|13053.8|13052.9|13049.3|13048.4|501
1596824400000|2020-08-07 18:20:00|13049.1|13048.2|13049.2|13048.3|13049.8|13048.9|13046.4|13045.5|446
1596824700000|2020-08-07 18:25:00|13049.1|13048.2|13051.8|13050.9|13052.9|13052|13048.3|13047.4|363
1596825000000|2020-08-07 18:30:00|13051.7|13050.8|13054.4|13053.5|13056.2|13055.3|13051.5|13050.6|417
1596825300000|2020-08-07 18:35:00|13054.3|13053.4|13052.7|13051.8|13054.9|13054|13051.9|13051|372
1596825600000|2020-08-07 18:40:00|13052.8|13051.9|13056.6|13055.7|13057|13056.1|13052.7|13051.8|503
1596825900000|2020-08-07 18:45:00|13056.7|13055.8|13053|13052.1|13056.9|13056|13052.9|13052|515
1596826200000|2020-08-07 18:50:00|13053.5|13052.6|13053.5|13052.6|13055|13053.7|13052.6|13051.7|381
1596826500000|2020-08-07 18:55:00|13053.6|13052.7|13052.2|13051.3|13055.1|13054.2|13051.6|13050.7|470
1596826800000|2020-08-07 19:00:00|13051.9|13051|13052.6|13051.7|13054.3|13053.4|13050.2|13049|609
1596827100000|2020-08-07 19:05:00|13052.5|13051.6|13054.3|13053.4|13054.4|13053.5|13050.6|13049.7|364
1596827400000|2020-08-07 19:10:00|13054.2|13053.3|13053.2|13052.3|13055.7|13054.7|13051.5|13050.5|553
1596827700000|2020-08-07 19:15:00|13053.3|13052.4|13055.1|13054.2|13055.8|13054.7|13052.4|13051.5|591
1596828000000|2020-08-07 19:20:00|13055|13054.1|13055.2|13054.3|13055.8|13054.9|13053.2|13052.3|242
1596828300000|2020-08-07 19:25:00|13055.3|13054.4|13056.2|13055.3|13057|13056.1|13054.6|13053.3|411
1596828600000|2020-08-07 19:30:00|13056.3|13055.4|13056.5|13055|13058.8|13057.9|13054|13052.9|430
1596828900000|2020-08-07 19:35:00|13056.4|13054.9|13056.3|13055.4|13056.7|13055.7|13054.2|13053.3|414
1596829200000|2020-08-07 19:40:00|13056.4|13055.5|13057.5|13056.6|13057.7|13056.8|13054|13052.7|431
1596829500000|2020-08-07 19:45:00|13057.6|13056.7|13058.2|13056.7|13058.4|13057.5|13055.6|13054.7|274
1596829800000|2020-08-07 19:50:00|13058.1|13056.6|13059.5|13058.6|13059.6|13058.7|13055.7|13054.8|479
1596830100000|2020-08-07 19:55:00|13059.6|13058.7|13061.3|13059.8|13061.5|13060|13058.1|13057.1|548
1596830400000|2020-08-07 20:00:00|13060.8|13059.3|13060.8|13059.3|13063.2|13061.7|13059.7|13058.2|448
1596830700000|2020-08-07 20:05:00|13060.7|13059.2|13061|13059.5|13061.6|13060.1|13059.9|13058.7|201
1596831000000|2020-08-07 20:10:00|13061.1|13059.6|13057.8|13056.3|13061.1|13059.6|13057.2|13055.7|293
1596831300000|2020-08-07 20:15:00|13057.7|13056.2|13059.1|13057.6|13059.3|13058|13057.2|13055.8|206
1596831600000|2020-08-07 20:20:00|13058.7|13057.8|13059.8|13058.9|13061.2|13059.7|13058.7|13057.5|240
1596831900000|2020-08-07 20:25:00|13059.9|13059|13059.2|13057.7|13061|13059.7|13059.2|13057.7|261
1596832200000|2020-08-07 20:30:00|13059.3|13057.8|13058.6|13057.7|13060.5|13059|13058.5|13057|318
1596832500000|2020-08-07 20:35:00|13058.5|13057.6|13056.4|13054.9|13059|13057.6|13056.4|13054.9|334
1596832800000|2020-08-07 20:40:00|13056.7|13055.2|13056|13054.5|13056.8|13055.3|13054.5|13053|389
1596833100000|2020-08-07 20:45:00|13056.1|13054.6|13055.4|13053.9|13057.7|13056.2|13053.4|13052.2|338
1596833400000|2020-08-07 20:50:00|13055.7|13054.2|13054.8|13053.3|13057.9|13056.4|13054.5|13053|397
1596833700000|2020-08-07 20:55:00|13054.7|13053.2|13052.6|13051.1|13057.4|13055.1|13050.8|13046.2|470
1597003200000|2020-08-09 20:00:00|13063.3|13043.3|13068.5|13048.5|13072.9|13052.9|13061.5|13041.5|19
1597003500000|2020-08-09 20:05:00|13072.9|13052.9|13061.7|13041.7|13072.9|13052.9|13061.7|13041.7|9
1597003800000|2020-08-09 20:10:00|13061.5|13041.5|13061.7|13041.7|13062.2|13042.2|13061.3|13041.3|12
1597004100000|2020-08-09 20:15:00|13072.4|13052.4|13072.4|13052.4|13080.4|13060.4|13063.8|13043.8|56
1597004400000|2020-08-09 20:20:00|13068.1|13055|13068.1|13055|13068.1|13055|13068.1|13055|1
1597004700000|2020-08-09 20:25:00|13077.4|13057.4|13071.8|13051.8|13077.4|13057.4|13071.8|13051.8|5
1597005000000|2020-08-09 20:30:00|13072.1|13052.1|13071.8|13051.8|13072.1|13052.1|13071.8|13051.8|4
1597005300000|2020-08-09 20:35:00|13077.4|13057.4|13063.6|13053.5|13077.4|13057.4|13063.6|13048.6|6
1597005600000|2020-08-09 20:40:00|13073.2|13053.2|13063.5|13053.4|13073.2|13053.4|13063.5|13053.2|2
1597005900000|2020-08-09 20:45:00|13073.3|13053.3|13070.7|13050.7|13073.3|13053.3|13070.7|13050.7|2
1597006200000|2020-08-09 20:50:00|13073.1|13053.1|13073.2|13053.2|13073.3|13053.3|13073.1|13053.1|15
1597006500000|2020-08-09 20:55:00|13073.1|13053.1|13069.3|13051.2|13073.2|13053.5|13061.6|13051.2|19
1597006800000|2020-08-09 21:00:00|13069.2|13057.3|13068.5|13056.8|13072.1|13058.1|13066.9|13054|49
1597007100000|2020-08-09 21:05:00|13067.8|13057.7|13068.2|13057.9|13073.2|13059.1|13067.2|13053.9|52
1597007400000|2020-08-09 21:10:00|13068.3|13058|13068.1|13057.3|13076.2|13059.1|13064.7|13044.7|38
1597007700000|2020-08-09 21:15:00|13068.6|13056.5|13065.8|13056.1|13079.1|13059.1|13056.9|13036.9|75
1597008000000|2020-08-09 21:20:00|13066|13056|13066.7|13056.9|13069.2|13058.5|13064.6|13055.6|78
1597008300000|2020-08-09 21:25:00|13066.6|13056.4|13067.4|13056.9|13072.8|13058.9|13055.6|13035.6|110
1597008600000|2020-08-09 21:30:00|13068.1|13056.6|13067.2|13056.7|13068.2|13058.6|13064.8|13056.6|100
1597008900000|2020-08-09 21:35:00|13066.7|13057.2|13064.5|13059.4|13067.4|13059.8|13064.1|13055.9|79
1597009200000|2020-08-09 21:40:00|13064.7|13059|13064.4|13059.6|13066.8|13059.9|13063.8|13056.3|107
1597009500000|2020-08-09 21:45:00|13067.6|13059.3|13065.7|13059.5|13067.6|13059.9|13063.9|13058.6|106
1597009800000|2020-08-09 21:50:00|13066|13056.4|13064|13059.4|13066.9|13059.9|13063.3|13055.7|164
1597010100000|2020-08-09 21:55:00|13064.2|13059.5|13064.2|13049.2|13073.1|13062.2|13054.5|13039.5|326
1597010400000|2020-08-09 22:00:00|13063.4|13048.4|13059.5|13053.2|13065.9|13054.7|13058|13047.7|755
1597010700000|2020-08-09 22:05:00|13059.7|13053.1|13059.3|13054.9|13062.9|13057.3|13058.8|13052.7|468
1597011000000|2020-08-09 22:10:00|13059.4|13055.2|13058.2|13054.1|13061.3|13057.3|13056.9|13052.7|522
1597011300000|2020-08-09 22:15:00|13058.4|13054.6|13056.4|13053.5|13062.7|13057.1|13056.4|13051.4|490
1597011600000|2020-08-09 22:20:00|13056.6|13053.9|13046.2|13043.8|13057.6|13055|13044.8|13042.2|694
1597011900000|2020-08-09 22:25:00|13046.1|13043.7|13044.7|13042.1|13047.9|13045.5|13042.1|13039.6|612
1597012200000|2020-08-09 22:30:00|13044.8|13042.3|13051.7|13045.7|13052.3|13049.7|13043.5|13041.3|701
1597012500000|2020-08-09 22:35:00|13049.8|13046|13047.8|13045.3|13051.9|13048.8|13046.8|13041.1|640
1597012800000|2020-08-09 22:40:00|13047.9|13045.2|13047.9|13045.5|13051|13048.8|13046.8|13044.6|543
1597013100000|2020-08-09 22:45:00|13047.8|13045.6|13047.4|13045.9|13049.1|13047.2|13046.2|13044.3|422
1597013400000|2020-08-09 22:50:00|13047.3|13045.8|13047.4|13045.9|13048.2|13046.3|13045.6|13044.1|286
1597013700000|2020-08-09 22:55:00|13047.5|13046|13044.5|13043|13049.4|13047.6|13043.8|13042.5|309
1597014000000|2020-08-09 23:00:00|13045.1|13043.6|13049.7|13048.2|13050.5|13048.6|13044.9|13043.4|330
1597014300000|2020-08-09 23:05:00|13049.6|13048.1|13051.7|13050.2|13051.8|13050.3|13048.3|13046.8|376
1597014600000|2020-08-09 23:10:00|13051.8|13050.3|13050.7|13049.2|13052|13050.3|13049.6|13047.8|318
1597014900000|2020-08-09 23:15:00|13050.5|13049|13050.7|13049.2|13051.1|13049.6|13049.3|13047.8|254
1597015200000|2020-08-09 23:20:00|13050.6|13049.1|13050.1|13048.6|13050.8|13049.3|13047.6|13046.1|260
1597015500000|2020-08-09 23:25:00|13049.9|13048.4|13047.2|13046.3|13050.8|13049.5|13046.8|13045.5|267
1597015800000|2020-08-09 23:30:00|13047|13046.1|13051.1|13049.6|13051.6|13050.5|13046.7|13045.5|318
1597016100000|2020-08-09 23:35:00|13051|13049.5|13052.4|13050.9|13052.6|13051.1|13050.2|13048.7|230
1597016400000|2020-08-09 23:40:00|13052.3|13050.8|13051.4|13049.9|13053.8|13052.3|13050.5|13049|280
1597016700000|2020-08-09 23:45:00|13051.7|13050.2|13053|13051.5|13053.8|13052.3|13051|13049.5|304
1597017000000|2020-08-09 23:50:00|13052.8|13051.3|13053|13051.5|13053.3|13051.8|13051.5|13050|183
1597017300000|2020-08-09 23:55:00|13052.9|13051.4|13051.4|13049.9|13053.1|13051.8|13051.4|13049.9|177
1597017600000|2020-08-10 00:00:00|13051.5|13050|13055.4|13053.9|13055.7|13054.5|13051.5|13050|334
1597017900000|2020-08-10 00:05:00|13055.5|13054|13058.7|13057.2|13058.7|13057.6|13055.3|13053.9|301
1597018200000|2020-08-10 00:10:00|13058.8|13057.3|13061.4|13060.5|13061.7|13060.8|13058.5|13057|286
1597018500000|2020-08-10 00:15:00|13061.3|13060.4|13066.3|13065.4|13066.9|13066|13061.3|13060.4|341
1597018800000|2020-08-10 00:20:00|13066.2|13065.3|13064.5|13063.6|13066.9|13066|13064.2|13063.3|421
1597019100000|2020-08-10 00:25:00|13064.4|13063.5|13066.2|13064.7|13067.3|13066.1|13064.4|13063.5|236
1597019400000|2020-08-10 00:30:00|13066.1|13064.6|13065.2|13063.7|13066.1|13065|13063.7|13062.5|284
1597019700000|2020-08-10 00:35:00|13065|13064.1|13063.8|13062.9|13067.1|13065.8|13063.6|13062.5|305
1597020000000|2020-08-10 00:40:00|13063.7|13062.8|13063.2|13061.7|13064.4|13063.4|13062|13061|324
1597020300000|2020-08-10 00:45:00|13063.1|13061.6|13067.2|13065.7|13067.2|13066|13063|13061.6|282
1597020600000|2020-08-10 00:50:00|13067.3|13065.8|13067.7|13066.8|13068.3|13067.1|13066.4|13065.3|191
1597020900000|2020-08-10 00:55:00|13067.8|13066.9|13065.8|13064.9|13067.9|13067|13065.7|13064.8|260
1597021200000|2020-08-10 01:00:00|13065.2|13064.3|13062.3|13060.8|13067.4|13066.5|13062.1|13060.8|496
1597021500000|2020-08-10 01:05:00|13062.4|13060.9|13065.6|13064.1|13065.8|13064.3|13062.4|13060.9|295
1597021800000|2020-08-10 01:10:00|13065.7|13064.2|13067.8|13066.9|13068.5|13067.4|13064.1|13063|367
1597022100000|2020-08-10 01:15:00|13067.9|13067|13068.2|13067.3|13072|13070.7|13067|13066.1|489
1597022400000|2020-08-10 01:20:00|13068.1|13067.2|13064.4|13063.5|13068.3|13067.4|13063.3|13062.4|317
1597022700000|2020-08-10 01:25:00|13064.6|13063.1|13066.5|13065|13067.1|13066|13064.2|13063.1|248
1597023000000|2020-08-10 01:30:00|13066.4|13064.9|13068.4|13066.9|13069.4|13068|13066.1|13064.8|408
1597023300000|2020-08-10 01:35:00|13068.5|13067|13068.1|13067.2|13069.4|13068.3|13066.5|13065.5|360
1597023600000|2020-08-10 01:40:00|13068.2|13067.3|13070.5|13069|13071.2|13069.8|13066.8|13065.3|359
1597023900000|2020-08-10 01:45:00|13070.4|13068.9|13069.9|13068.4|13070.6|13069.1|13067.7|13066.5|288
1597024200000|2020-08-10 01:50:00|13069.8|13068.3|13067|13065.5|13070.2|13068.9|13065.7|13064.2|399
1597024500000|2020-08-10 01:55:00|13066.9|13065.4|13068.5|13067.6|13069.9|13068.6|13066.5|13065|359
1597024800000|2020-08-10 02:00:00|13068.7|13067.8|13070.4|13068.9|13072.1|13071.2|13066.6|13065.6|368
1597025100000|2020-08-10 02:05:00|13070.8|13069.3|13071|13070.1|13072.4|13071.2|13070|13069.1|317
1597025400000|2020-08-10 02:10:00|13071.1|13070.2|13072.9|13071.4|13073.9|13072.7|13070.8|13069.8|239
1597025700000|2020-08-10 02:15:00|13073.1|13071.6|13074.5|13073.6|13075|13073.9|13072.3|13071.1|350
1597026000000|2020-08-10 02:20:00|13074.4|13073.5|13072.6|13071.1|13075.1|13074.1|13072.4|13071|202
1597026300000|2020-08-10 02:25:00|13072.7|13071.2|13073.7|13072.8|13074.9|13073.9|13071.6|13070.6|277
1597026600000|2020-08-10 02:30:00|13073.8|13072.9|13076.2|13074.7|13076.5|13075.6|13073.8|13072.6|265
1597026900000|2020-08-10 02:35:00|13076.1|13074.6|13073.3|13072.4|13076.4|13075.3|13071.8|13070.9|267
1597027200000|2020-08-10 02:40:00|13073.2|13072.3|13073.4|13072.5|13073.9|13072.7|13072.4|13071.5|221
1597027500000|2020-08-10 02:45:00|13073.5|13072.6|13072.3|13071.4|13074.7|13073.8|13071.5|13070.6|236
1597027800000|2020-08-10 02:50:00|13072.4|13071.5|13070.8|13069.9|13073.9|13072.9|13070.7|13069.5|286
1597028100000|2020-08-10 02:55:00|13070.7|13069.8|13073.2|13071.7|13073.5|13072.4|13070.7|13069.5|228
1597028400000|2020-08-10 03:00:00|13073.1|13071.6|13068.6|13067.7|13073.1|13071.6|13068.1|13067.2|355
1597028700000|2020-08-10 03:05:00|13068.5|13067.6|13067.5|13066.6|13068.7|13067.8|13067.4|13066.5|179
1597029000000|2020-08-10 03:10:00|13067.4|13066.5|13068.8|13067.9|13071.2|13070|13066.6|13065.7|312
1597029300000|2020-08-10 03:15:00|13068.7|13067.8|13073.6|13072.7|13073.8|13072.9|13068.1|13067|231
1597029600000|2020-08-10 03:20:00|13073.7|13072.8|13073.7|13072.2|13074.7|13073.5|13072.6|13071.6|184
1597029900000|2020-08-10 03:25:00|13073.1|13072.1|13074.3|13073.4|13074.8|13073.8|13072.7|13071.5|182
1597030200000|2020-08-10 03:30:00|13074.7|13073.8|13072.5|13071.6|13075|13074.1|13072.4|13071.5|226
1597030500000|2020-08-10 03:35:00|13072.6|13071.7|13073.6|13072.1|13073.8|13072.9|13072.5|13071.2|145
1597030800000|2020-08-10 03:40:00|13073.8|13072.3|13072.3|13070.8|13073.8|13072.8|13071.3|13070.1|158
1597031100000|2020-08-10 03:45:00|13072|13071.1|13073.2|13071.7|13073.2|13072|13070.9|13069.6|147
1597031400000|2020-08-10 03:50:00|13073.3|13071.8|13073.8|13072.3|13075|13074.1|13072.8|13071.6|158
1597031700000|2020-08-10 03:55:00|13073.7|13072.2|13074|13073.1|13074.9|13073.8|13072.9|13071.9|155
1597032000000|2020-08-10 04:00:00|13073.9|13073|13074.4|13073.5|13074.8|13073.6|13072.1|13070.9|177
1597032300000|2020-08-10 04:05:00|13074.5|13073.6|13074.8|13073.9|13076|13074.7|13074.4|13073.5|109
1597032600000|2020-08-10 04:10:00|13074.7|13073.8|13075.2|13074.3|13076.7|13075.8|13074.4|13073.5|181
1597032900000|2020-08-10 04:15:00|13075.3|13074.4|13073.7|13072.2|13075.3|13074.4|13072.9|13072|193
1597033200000|2020-08-10 04:20:00|13073.6|13072.1|13074.9|13074|13075.9|13075|13073.5|13072.1|139
1597033500000|2020-08-10 04:25:00|13075.5|13074.6|13074.8|13073.9|13075.6|13074.7|13074.6|13073.7|111
1597033800000|2020-08-10 04:30:00|13074.9|13074|13073.7|13072.8|13075.7|13074.8|13073.5|13072.4|207
1597034100000|2020-08-10 04:35:00|13073.8|13072.9|13074.3|13073.4|13075.1|13074.2|13072.6|13071.4|167
1597034400000|2020-08-10 04:40:00|13074.2|13073.3|13075.3|13074.4|13076.1|13075.1|13073.9|13072.5|141
1597034700000|2020-08-10 04:45:00|13074.6|13073.7|13068.9|13068|13074.6|13073.7|13067.5|13066.3|271
1597035000000|2020-08-10 04:50:00|13069|13068.1|13069|13068.1|13069.2|13068.3|13067.9|13066.6|172
1597035300000|2020-08-10 04:55:00|13068.9|13068|13067.9|13067|13069.9|13069|13067.6|13066.7|122
1597035600000|2020-08-10 05:00:00|13068|13066.5|13067|13066.1|13069.6|13068.7|13066|13065|222
1597035900000|2020-08-10 05:05:00|13067.1|13066.2|13068.6|13067.7|13069.5|13068.4|13066.8|13065.9|180
1597036200000|2020-08-10 05:10:00|13068.5|13067.6|13070.7|13069.8|13070.7|13069.8|13068.5|13067.6|151
1597036500000|2020-08-10 05:15:00|13070.6|13069.7|13071.7|13070.8|13072.3|13071.1|13070|13069.1|188
1597036800000|2020-08-10 05:20:00|13071.8|13070.9|13071.7|13070.8|13072|13071|13070.9|13069.7|175
1597037100000|2020-08-10 05:25:00|13071.6|13070.7|13070.1|13068.6|13072.7|13071.4|13069.9|13068.6|165
1597037400000|2020-08-10 05:30:00|13069.8|13068.9|13072.2|13071.3|13072.4|13071.5|13069.8|13068.8|237
1597037700000|2020-08-10 05:35:00|13072.3|13071.4|13071.1|13070.2|13072.6|13071.6|13071.1|13069.8|245
1597038000000|2020-08-10 05:40:00|13071.2|13070.3|13071.9|13070.4|13072.8|13071.8|13070.5|13069.5|191
1597038300000|2020-08-10 05:45:00|13071.8|13070.3|13069.5|13068|13072.9|13072|13068.1|13067.2|289
1597038600000|2020-08-10 05:50:00|13069.8|13068.3|13072|13071.1|13072.3|13071.2|13069.6|13068.3|319
1597038900000|2020-08-10 05:55:00|13072.1|13071.2|13071|13069.5|13072.1|13071.2|13069.3|13068.4|317
1597039200000|2020-08-10 06:00:00|13071.1|13069.6|13070.1|13068.6|13073.4|13072.5|13066.6|13065.5|507
1597039500000|2020-08-10 06:05:00|13070|13068.5|13073.6|13072.1|13075.8|13074.3|13066.5|13065.4|454
1597039800000|2020-08-10 06:10:00|13073.7|13072.2|13069.3|13068.4|13073.7|13072.2|13067.3|13066.4|409
1597040100000|2020-08-10 06:15:00|13069.2|13068.3|13069.4|13068.5|13070.9|13069.4|13065.5|13064.6|346
1597040400000|2020-08-10 06:20:00|13069.5|13068.6|13066.8|13065.9|13071|13070|13066.6|13065.7|284
1597040700000|2020-08-10 06:25:00|13067.3|13065.8|13061.8|13060.9|13067.3|13066.1|13061.5|13060.5|540
1597041000000|2020-08-10 06:30:00|13062.1|13061.2|13058.1|13056.6|13064.1|13063|13055.1|13054.1|677
1597041300000|2020-08-10 06:35:00|13058.2|13056.7|13057.9|13056.4|13061.4|13060.3|13056.9|13055.8|521
1597041600000|2020-08-10 06:40:00|13058|13056.5|13056.6|13055.7|13058.1|13057.2|13056.3|13055.2|452
1597041900000|2020-08-10 06:45:00|13056.7|13055.8|13049.5|13048.6|13057.5|13056.4|13047.5|13046.5|782
1597042200000|2020-08-10 06:50:00|13049.6|13048.7|13052.4|13051.5|13055.2|13054.1|13048.4|13047.3|619
1597042500000|2020-08-10 06:55:00|13052|13051.1|13051.7|13050.8|13053.6|13052.5|13049.5|13048.6|632
1597042800000|2020-08-10 07:00:00|13052|13050.5|13061.3|13060.4|13061.5|13060.5|13052|13050.5|899
1597043100000|2020-08-10 07:05:00|13061.4|13060.5|13062.9|13062|13064.9|13063.6|13057.5|13056.4|807
1597043400000|2020-08-10 07:10:00|13063.3|13062.4|13063.3|13061.8|13065.5|13064.6|13060.7|13059.8|728
1597043700000|2020-08-10 07:15:00|13063|13062.1|13061.5|13060.6|13065.8|13064.9|13059.9|13059|761
1597044000000|2020-08-10 07:20:00|13061.7|13060.8|13056.1|13055.2|13064.8|13063.9|13056.1|13055|888
1597044300000|2020-08-10 07:25:00|13056|13055.1|13062.6|13061.7|13064.7|13063.6|13054.6|13053.7|688
1597044600000|2020-08-10 07:30:00|13062.7|13061.8|13063.4|13061.9|13064.3|13063.4|13057.6|13056.5|718
1597044900000|2020-08-10 07:35:00|13063.3|13061.8|13067.9|13067|13071.1|13070.2|13063.1|13061.8|742
1597045200000|2020-08-10 07:40:00|13068|13067.1|13068.7|13067.8|13070.4|13069.5|13064.9|13064|577
1597045500000|2020-08-10 07:45:00|13068.8|13067.9|13065.1|13063.6|13068.9|13068|13062.7|13061.8|646
1597045800000|2020-08-10 07:50:00|13065|13063.5|13059.5|13058.6|13065.3|13064.4|13058.5|13057.6|545
1597046100000|2020-08-10 07:55:00|13059.4|13058.5|13055.6|13054.7|13059.5|13058.5|13054|13053.1|657
1597046400000|2020-08-10 08:00:00|13055.5|13054.6|13054.7|13053.8|13057.1|13056.2|13051.3|13050.4|587
1597046700000|2020-08-10 08:05:00|13054.6|13053.7|13049.9|13049|13056.3|13055.1|13049.2|13048.3|701
1597047000000|2020-08-10 08:10:00|13049.8|13048.9|13058.3|13056.8|13059.7|13058.7|13049.8|13048.7|713
1597047300000|2020-08-10 08:15:00|13058.4|13056.9|13058|13057.1|13059.5|13058.3|13054.1|13053.2|570
1597047600000|2020-08-10 08:20:00|13058.1|13057.2|13057.7|13056.8|13061.1|13060|13056.8|13055.7|501
1597047900000|2020-08-10 08:25:00|13057.6|13056.7|13057.6|13056.1|13060.6|13059.6|13055.7|13054.5|594
1597048200000|2020-08-10 08:30:00|13057.1|13055.6|13054.4|13052.9|13057.4|13056.5|13051.9|13051|715
1597048500000|2020-08-10 08:35:00|13054.1|13052.6|13052.6|13051.7|13054.9|13054|13046.5|13045.3|689
1597048800000|2020-08-10 08:40:00|13052.2|13051.3|13054.5|13053|13056.4|13055.5|13052.2|13051|724
1597049100000|2020-08-10 08:45:00|13054.3|13053.4|13062.6|13061.7|13065.2|13063.9|13054.3|13053.4|631
1597049400000|2020-08-10 08:50:00|13062.7|13061.8|13069.1|13068.2|13069.1|13068.2|13062.6|13061.6|589
1597049700000|2020-08-10 08:55:00|13069.2|13068.3|13078.4|13077.5|13079|13078|13067.3|13066.4|691
1597050000000|2020-08-10 09:00:00|13078.5|13077.6|13075.2|13074.3|13078.6|13077.7|13071|13070.1|666
1597050300000|2020-08-10 09:05:00|13075.3|13074.4|13077.3|13076.4|13078.2|13077|13072.9|13072|643
1597050600000|2020-08-10 09:10:00|13077.2|13076.3|13077.8|13076.9|13078.6|13077.7|13074.1|13073.2|465
1597050900000|2020-08-10 09:15:00|13077.9|13077|13077.4|13076.5|13087.7|13086.2|13075.1|13074.2|638
1597051200000|2020-08-10 09:20:00|13077.3|13076.4|13077.1|13075.6|13080.5|13079.6|13075.1|13074.2|528
1597051500000|2020-08-10 09:25:00|13077.2|13075.7|13074.4|13073.5|13079.1|13077.8|13073|13072|597
1597051800000|2020-08-10 09:30:00|13074.3|13073.4|13071.7|13070.8|13077.7|13076.8|13071|13070.1|643
1597052100000|2020-08-10 09:35:00|13071.6|13070.7|13066.3|13065.4|13072.1|13071|13065.6|13064.7|573
1597052400000|2020-08-10 09:40:00|13066|13065.1|13062.8|13061.3|13067.9|13066.7|13061.1|13060.2|603
1597052700000|2020-08-10 09:45:00|13062.7|13061.2|13060.4|13059.5|13063.5|13062.6|13059.8|13058.9|639
1597053000000|2020-08-10 09:50:00|13060.5|13059.6|13060.1|13059.2|13061.5|13060.1|13057.7|13056.8|449
1597053300000|2020-08-10 09:55:00|13060|13059.1|13058.5|13057.6|13062.6|13061.6|13055.3|13054.4|446
1597053600000|2020-08-10 10:00:00|13058.4|13057.5|13064.4|13062.9|13064.9|13063.8|13056.1|13055.2|557
1597053900000|2020-08-10 10:05:00|13064.2|13063.3|13056|13055.1|13065.7|13064.5|13055.7|13054.6|464
1597054200000|2020-08-10 10:10:00|13055.9|13055|13054.1|13052.6|13059.8|13058.9|13053.3|13052.2|436
1597054500000|2020-08-10 10:15:00|13054|13052.5|13051.4|13050.5|13055.9|13054.6|13048.7|13047.7|506
1597054800000|2020-08-10 10:20:00|13051.3|13050.4|13046.5|13045.6|13051.6|13050.4|13044.5|13043.6|572
1597055100000|2020-08-10 10:25:00|13046.4|13045.5|13045.7|13044.8|13050.2|13049.1|13043.8|13042.7|487
1597055400000|2020-08-10 10:30:00|13045.8|13044.9|13037.2|13036.3|13048|13046.9|13037.1|13036.1|704
1597055700000|2020-08-10 10:35:00|13037.1|13036.2|13038|13036.5|13040.3|13039.4|13033.2|13032.2|733
1597056000000|2020-08-10 10:40:00|13037.8|13036.9|13032.5|13031.6|13038.7|13037.4|13028.4|13027|768
1597056300000|2020-08-10 10:45:00|13032.3|13031.4|13031.5|13030|13034.5|13033.3|13028.9|13027.7|667
1597056600000|2020-08-10 10:50:00|13031.3|13029.8|13025|13023.5|13032.2|13031.3|13024.2|13022.9|681
1597056900000|2020-08-10 10:55:00|13025.1|13023.6|13024.6|13023.7|13029.6|13028.7|13022.5|13021.6|645
1597057200000|2020-08-10 11:00:00|13024.5|13023.6|13021.5|13020.6|13027.8|13026.7|13020.7|13019.4|643
1597057500000|2020-08-10 11:05:00|13021.4|13020.5|13025|13023.5|13025|13023.7|13019.6|13018.3|490
1597057800000|2020-08-10 11:10:00|13024.9|13023.4|13025.7|13024.2|13026.2|13025.3|13021.4|13020.3|518
1597058100000|2020-08-10 11:15:00|13025.8|13024.3|13027|13026.1|13031.5|13030.6|13025.6|13024.3|553
1597058400000|2020-08-10 11:20:00|13027.4|13025.9|13027.6|13026.7|13031.3|13030.2|13026.5|13025.2|440
1597058700000|2020-08-10 11:25:00|13027.7|13026.8|13028.7|13027.8|13029|13028.1|13022.7|13021.8|611
1597059000000|2020-08-10 11:30:00|13029|13028.1|13031|13030.1|13032.9|13031.7|13028.5|13027.6|486
1597059300000|2020-08-10 11:35:00|13031.1|13030.2|13036.3|13034.8|13037.3|13036.4|13031|13030.1|672
1597059600000|2020-08-10 11:40:00|13036.8|13035.4|13036.2|13035.3|13038.8|13037.5|13034.7|13033.8|546
1597059900000|2020-08-10 11:45:00|13036.3|13035.4|13034.6|13033.1|13040|13039.1|13034.1|13032.7|540
1597060200000|2020-08-10 11:50:00|13034.7|13033.2|13042.6|13041.1|13046.9|13045.9|13034.7|13033.2|639
1597060500000|2020-08-10 11:55:00|13042.8|13041.3|13038.7|13037.8|13043.9|13042.9|13037.2|13036.1|551
1597060800000|2020-08-10 12:00:00|13038.8|13037.9|13036.9|13036|13039.5|13038.6|13034.7|13033.4|472
1597061100000|2020-08-10 12:05:00|13037|13036.1|13046.4|13044.9|13049.3|13048.2|13036.8|13035.9|564
1597061400000|2020-08-10 12:10:00|13046.3|13044.8|13047.8|13046.3|13048.1|13047|13043.9|13042.7|540
1597061700000|2020-08-10 12:15:00|13047.9|13046.4|13049.1|13047.6|13052.1|13050.9|13046.8|13045.9|625
1597062000000|2020-08-10 12:20:00|13048.9|13047.4|13051|13050.1|13052.9|13051.6|13047.7|13046.5|586
1597062300000|2020-08-10 12:25:00|13050.9|13050|13047.8|13046.3|13052.4|13051.3|13045.3|13044.1|607
1597062600000|2020-08-10 12:30:00|13047.7|13046.2|13045.2|13044.3|13048.9|13048|13044.9|13043.7|489
1597062900000|2020-08-10 12:35:00|13045.1|13044.2|13049.8|13048.9|13051.4|13050.2|13042.7|13041.7|513
1597063200000|2020-08-10 12:40:00|13049.6|13048.7|13052.7|13051.8|13053.6|13052.6|13047.6|13046.7|522
1597063500000|2020-08-10 12:45:00|13052.6|13051.7|13053.6|13052.7|13057.1|13056.2|13050.8|13049.6|517
1597063800000|2020-08-10 12:50:00|13053.7|13052.8|13058.8|13057.9|13061.8|13060.9|13052|13051|469
1597064100000|2020-08-10 12:55:00|13058.9|13058|13067.8|13066.9|13070.1|13069|13058.1|13057.2|839
1597064400000|2020-08-10 13:00:00|13067.7|13066.8|13069.1|13068.2|13077.8|13076.4|13067.2|13066.3|974
1597064700000|2020-08-10 13:05:00|13069|13068.1|13067.8|13066.3|13072.7|13071.3|13062.6|13061.7|740
1597065000000|2020-08-10 13:10:00|13067.7|13066.2|13067.6|13066.7|13071.1|13069.6|13065.7|13064.4|521
1597065300000|2020-08-10 13:15:00|13067.7|13066.8|13068.4|13066.9|13068.9|13067.9|13064.2|13063.3|542
1597065600000|2020-08-10 13:20:00|13068.3|13066.8|13065.3|13064.4|13071.9|13070.8|13065.1|13064|567
1597065900000|2020-08-10 13:25:00|13065.4|13064.5|13072.2|13070.7|13072.8|13071.6|13065.4|13064.5|646
1597066200000|2020-08-10 13:30:00|13071.7|13070.8|13086.2|13084.7|13091|13089.5|13070.8|13069.6|902
1597066500000|2020-08-10 13:35:00|13086|13085.1|13084.9|13084|13091.8|13090.6|13084.7|13083.4|944
1597066800000|2020-08-10 13:40:00|13084.8|13083.9|13085.3|13083.8|13086.8|13085.5|13080.5|13079.6|805
1597067100000|2020-08-10 13:45:00|13085.4|13083.9|13096.2|13095.3|13096.7|13095.6|13085.4|13083.9|864
1597067400000|2020-08-10 13:50:00|13096.3|13095.4|13096.8|13095.9|13097.5|13096.6|13091.4|13090.5|900
1597067700000|2020-08-10 13:55:00|13097.2|13096.3|13095.7|13094.2|13098.7|13097.4|13093.8|13092.6|846
1597068000000|2020-08-10 14:00:00|13095.8|13094.3|13097.3|13096.4|13098.6|13097.7|13092.1|13090.8|822
1597068300000|2020-08-10 14:05:00|13097.5|13096|13092.4|13091.5|13100.2|13099.3|13092.3|13091.3|728
1597068600000|2020-08-10 14:10:00|13092.5|13091.6|13102.6|13101.7|13104|13102.9|13092.2|13091.3|712
1597068900000|2020-08-10 14:15:00|13102.7|13101.8|13093.9|13093|13103.3|13102.3|13092.4|13091.5|834
1597069200000|2020-08-10 14:20:00|13093.8|13092.9|13095.5|13094.6|13097.9|13097|13090.6|13089.7|766
1597069500000|2020-08-10 14:25:00|13095.6|13094.7|13094|13093.1|13099.9|13098.9|13093.8|13092.9|571
1597069800000|2020-08-10 14:30:00|13094.3|13093.4|13098.9|13097.4|13099.5|13098.5|13091.2|13089.8|883
1597070100000|2020-08-10 14:35:00|13098.8|13097.3|13091.3|13090.4|13100.3|13099.4|13089.7|13088.8|894
1597070400000|2020-08-10 14:40:00|13091.4|13090.5|13095.8|13094.3|13095.9|13094.9|13089.6|13088.7|627
1597070700000|2020-08-10 14:45:00|13095.9|13094.4|13083.1|13082.2|13095.9|13094.4|13080.7|13079.8|829
1597071000000|2020-08-10 14:50:00|13082.9|13082|13086.9|13086|13089.1|13087.8|13080.3|13079.4|877
1597071300000|2020-08-10 14:55:00|13087|13086.1|13089.7|13088.8|13090.5|13089.6|13083.5|13082.5|992
1597071600000|2020-08-10 15:00:00|13089.3|13088.4|13088.8|13087.9|13092|13091.1|13084.4|13083.5|1044
1597071900000|2020-08-10 15:05:00|13088.7|13087.8|13091.7|13090.8|13094|13093.1|13088.7|13087.8|696
1597072200000|2020-08-10 15:10:00|13091.8|13090.9|13090.1|13089.2|13093.1|13092.2|13086.3|13085.3|588
1597072500000|2020-08-10 15:15:00|13090.2|13089.3|13086.6|13085.7|13091|13090.1|13085.3|13084.4|666
1597072800000|2020-08-10 15:20:00|13086.7|13085.8|13084.6|13083.7|13086.8|13085.9|13082.5|13081.4|656
1597073100000|2020-08-10 15:25:00|13084.5|13083.6|13082.4|13081.5|13085.1|13084.2|13080.2|13079.1|605
1597073400000|2020-08-10 15:30:00|13082.7|13081.2|13087.3|13086.4|13087.7|13086.6|13081.4|13080.5|805
1597073700000|2020-08-10 15:35:00|13087.2|13086.3|13083.2|13082.3|13088|13087.1|13083|13082.1|750
1597074000000|2020-08-10 15:40:00|13083.1|13082.2|13081.1|13080.2|13085.5|13084.6|13079.4|13078.3|679
1597074300000|2020-08-10 15:45:00|13081|13080.1|13085.7|13084.2|13088.1|13086.8|13081|13080.1|681
1597074600000|2020-08-10 15:50:00|13085.6|13084.1|13080.2|13079.3|13085.7|13084.2|13078.8|13077.9|719
1597074900000|2020-08-10 15:55:00|13080.3|13079.4|13081.6|13080.7|13082.2|13081.1|13078.6|13077.7|595
1597075200000|2020-08-10 16:00:00|13081.5|13080.6|13087.8|13086.9|13088.6|13087.7|13081.1|13080.2|568
1597075500000|2020-08-10 16:05:00|13088.1|13087.2|13086.9|13086|13088.1|13087.2|13085.7|13084.8|412
1597075800000|2020-08-10 16:10:00|13087|13086.1|13086.5|13085.6|13088.9|13087.9|13085.3|13084.4|414
1597076100000|2020-08-10 16:15:00|13086.3|13085.4|13081.6|13080.7|13086.9|13085.9|13080.6|13079.7|490
1597076400000|2020-08-10 16:20:00|13081.5|13080.6|13077.4|13076.5|13083.8|13082.9|13075.9|13075|477
1597076700000|2020-08-10 16:25:00|13077.3|13076.4|13079.3|13078.4|13080.4|13079.5|13077.3|13076.4|477
1597077000000|2020-08-10 16:30:00|13079.2|13078.3|13083.6|13082.7|13084.2|13082.9|13079.2|13078.3|393
1597077300000|2020-08-10 16:35:00|13083.7|13082.8|13078.6|13077.7|13084.8|13083.9|13078.2|13077.2|384
1597077600000|2020-08-10 16:40:00|13078.4|13077.5|13086.8|13085.9|13088.3|13087.4|13077.1|13076.2|499
1597077900000|2020-08-10 16:45:00|13086.7|13085.8|13084.7|13083.8|13086.8|13085.9|13083.6|13082.7|459
1597078200000|2020-08-10 16:50:00|13084.9|13083.4|13084.7|13083.8|13086.4|13085.3|13083.3|13082.2|408
1597078500000|2020-08-10 16:55:00|13084.9|13084|13085.6|13084.7|13087|13085.8|13084.3|13083.4|485
1597078800000|2020-08-10 17:00:00|13085.5|13084.6|13083.2|13082.3|13086.2|13085.3|13082.3|13081.1|588
1597079100000|2020-08-10 17:05:00|13083.1|13082.2|13083.2|13082.3|13086.3|13085.3|13082.5|13081.6|460
1597079400000|2020-08-10 17:10:00|13083.5|13082.6|13086.1|13085.2|13086.2|13085.3|13082.6|13081.5|282
1597079700000|2020-08-10 17:15:00|13086.2|13085.3|13085.4|13084.5|13088.4|13087.5|13084.3|13083.4|363
1597080000000|2020-08-10 17:20:00|13085.3|13084.4|13084.7|13083.8|13086.5|13085.6|13083.8|13082.9|325
1597080300000|2020-08-10 17:25:00|13084.6|13083.7|13081.6|13080.7|13084.8|13083.9|13081.5|13080.6|271
1597080600000|2020-08-10 17:30:00|13081.7|13080.8|13078.7|13077.8|13081.7|13080.8|13078.6|13077.7|293
1597080900000|2020-08-10 17:35:00|13078.5|13077.6|13078.2|13077.3|13079.5|13078.6|13077|13076.1|353
1597081200000|2020-08-10 17:40:00|13078.3|13077.4|13077.1|13076.2|13079.8|13078.6|13077|13076.1|344
1597081500000|2020-08-10 17:45:00|13077.2|13076.3|13075.1|13074.2|13079.7|13078.7|13074.7|13073.8|254
1597081800000|2020-08-10 17:50:00|13075.2|13074.3|13076.8|13075.9|13077.3|13076.4|13074.3|13073.3|340
1597082100000|2020-08-10 17:55:00|13076.6|13075.7|13068.5|13067.6|13077.5|13076.6|13066.5|13065.6|664
1597082400000|2020-08-10 18:00:00|13068.4|13067.5|13070.4|13069.5|13070.4|13069.5|13061.4|13060.5|631
1597082700000|2020-08-10 18:05:00|13070.5|13069.6|13070.7|13069.8|13072.5|13071.6|13069.1|13068.2|354
1597083000000|2020-08-10 18:10:00|13070.8|13069.9|13069.9|13069|13070.8|13069.9|13066.9|13065.8|357
1597083300000|2020-08-10 18:15:00|13070|13069.1|13069.7|13068.8|13071.5|13070.6|13069|13068.1|307
1597083600000|2020-08-10 18:20:00|13069.8|13068.9|13068.5|13067|13071.7|13070.8|13067|13066.1|366
1597083900000|2020-08-10 18:25:00|13068.6|13067.1|13066.3|13065.4|13069.1|13068.1|13065.1|13064.2|516
1597084200000|2020-08-10 18:30:00|13066.4|13065.5|13069.5|13068.6|13070.2|13069|13065.6|13064.2|364
1597084500000|2020-08-10 18:35:00|13070|13068.5|13069.3|13068.4|13070.7|13069.5|13067.2|13065.9|302
1597084800000|2020-08-10 18:40:00|13069.4|13068.5|13068.4|13067.5|13069.4|13068.5|13066.3|13065.1|289
1597085100000|2020-08-10 18:45:00|13068.5|13067.6|13070.2|13068.7|13070.3|13069.2|13066.3|13065.4|443
1597085400000|2020-08-10 18:50:00|13070.1|13068.6|13069.3|13068.4|13071.5|13070|13068.4|13067.5|404
1597085700000|2020-08-10 18:55:00|13069.4|13068.5|13068.4|13067.5|13070.3|13069.4|13068.3|13067.2|460
1597086000000|2020-08-10 19:00:00|13068.3|13067.4|13067.6|13066.1|13072|13070.5|13065.8|13064.9|828
1597086300000|2020-08-10 19:05:00|13067.7|13066.2|13071.2|13070.3|13071.7|13070.8|13066.8|13065.6|593
1597086600000|2020-08-10 19:10:00|13071|13070.1|13069.7|13068.2|13073|13071.8|13069.3|13068.2|500
1597086900000|2020-08-10 19:15:00|13069.8|13068.3|13069.2|13068.3|13070.7|13069.4|13068|13066.8|513
1597087200000|2020-08-10 19:20:00|13069.1|13068.2|13069.2|13068.3|13070.2|13069.3|13068.6|13067.7|390
1597087500000|2020-08-10 19:25:00|13069.3|13068.4|13072.5|13071.6|13072.7|13071.8|13068.9|13068|378
1597087800000|2020-08-10 19:30:00|13072.6|13071.7|13071.4|13070.5|13075.5|13074.6|13071.2|13070.3|499
1597088100000|2020-08-10 19:35:00|13071.7|13070.8|13070.6|13069.7|13072.6|13071.6|13070.2|13069|425
1597088400000|2020-08-10 19:40:00|13070.5|13069.6|13070.6|13069.7|13072.4|13071.2|13069.5|13068.2|416
1597088700000|2020-08-10 19:45:00|13070.8|13069.9|13073.4|13071.9|13073.7|13072.2|13069.8|13068.6|358
1597089000000|2020-08-10 19:50:00|13073.5|13072|13073.1|13071.6|13074|13072.9|13071.8|13070.4|401
1597089300000|2020-08-10 19:55:00|13073|13071.5|13075.8|13074.9|13077.4|13076.1|13072.6|13071.5|452
1597089600000|2020-08-10 20:00:00|13075.1|13074.2|13074.6|13073.7|13076.9|13075.7|13073.2|13072.3|304
1597089900000|2020-08-10 20:05:00|13074.7|13073.8|13071.7|13070.8|13074.8|13073.8|13070.3|13069.4|288
1597090200000|2020-08-10 20:10:00|13071.9|13071|13072.6|13071.7|13073.3|13072.2|13071.5|13070.6|229
1597090500000|2020-08-10 20:15:00|13072.9|13071.4|13072.7|13071.8|13073.2|13072.3|13072.5|13071.3|110
1597090800000|2020-08-10 20:20:00|13072.6|13071.7|13072.5|13071.6|13075.1|13073.8|13072.3|13071.2|137
1597091100000|2020-08-10 20:25:00|13072.6|13071.7|13071.8|13070.9|13072.7|13071.8|13070.9|13069.7|183
1597091400000|2020-08-10 20:30:00|13071.9|13071|13073.1|13072.2|13074.3|13073.4|13071.5|13070.4|180
1597091700000|2020-08-10 20:35:00|13073.2|13072.3|13073.6|13072.7|13073.9|13073|13072.8|13071.9|150
1597092000000|2020-08-10 20:40:00|13073.7|13072.8|13073.3|13072.4|13074|13073.1|13073|13072|129
1597092300000|2020-08-10 20:45:00|13073.4|13072.5|13073|13072.1|13073.6|13072.5|13072|13071.1|183
1597092600000|2020-08-10 20:50:00|13073.1|13072.2|13073.4|13071.9|13074.9|13073.4|13072.6|13071.1|203
1597092900000|2020-08-10 20:55:00|13073.5|13072|13073.9|13072.4|13075.1|13073.3|13071.7|13070.5|352
1597093200000|2020-08-10 21:00:00|13083.5|13068.5|13075.2|13060.2|13083.5|13072.1|13068.1|13058.1|77
1597093500000|2020-08-10 21:05:00|13074.8|13059.8|13077.3|13070|13078.5|13070|13071.1|13056.8|264
1597093800000|2020-08-10 21:10:00|13076.7|13070.3|13074.3|13059.3|13086.8|13073.5|13073.6|13058.6|324
1597094100000|2020-08-10 21:15:00|13074.8|13059.8|13075.2|13060.5|13082.3|13071|13073.2|13059.1|200
1597094400000|2020-08-10 21:20:00|13075.1|13061|13073.9|13066.3|13078|13068|13073.3|13061|183
1597094700000|2020-08-10 21:25:00|13074.4|13064.4|13072.2|13064.4|13074.9|13070|13072.1|13061.7|126
1597095000000|2020-08-10 21:30:00|13072.6|13064.2|13076.8|13065.8|13084.7|13074.2|13072.2|13062.9|789
1597095300000|2020-08-10 21:35:00|13077.1|13066.2|13077.3|13067.4|13078.8|13070.8|13070.7|13064.4|812
1597095600000|2020-08-10 21:40:00|13076.7|13067.5|13076|13068|13078|13068.5|13073.5|13067|580
1597095900000|2020-08-10 21:45:00|13076.2|13068.4|13075.9|13068.6|13077.8|13069.9|13072.7|13067.4|324
1597096200000|2020-08-10 21:50:00|13076.2|13067.5|13077|13067.9|13078|13069.5|13073.3|13067.3|223
1597096500000|2020-08-10 21:55:00|13076.7|13068|13077.4|13068.2|13078.2|13069|13074.1|13066.4|245
1597096800000|2020-08-10 22:00:00|13076.5|13068.8|13074.1|13071.3|13079.4|13073.1|13073.9|13068.5|696
1597097100000|2020-08-10 22:05:00|13074|13071|13073|13070.8|13075.6|13072.5|13072.7|13070.2|249
1597097400000|2020-08-10 22:10:00|13073.1|13070.6|13073.9|13071.8|13074.7|13072.4|13072.5|13070.5|244
1597097700000|2020-08-10 22:15:00|13074.2|13071.7|13075.1|13072.7|13075.9|13073.9|13073|13071.1|265
1597098000000|2020-08-10 22:20:00|13075|13073|13075.3|13073|13075.7|13073.5|13074.5|13072.6|284
1597098300000|2020-08-10 22:25:00|13075|13073.5|13074.7|13072.5|13075.9|13073.9|13074.2|13072.4|196
1597098600000|2020-08-10 22:30:00|13074.6|13072.9|13074.5|13073|13075.2|13073.2|13073.7|13072.2|144
1597098900000|2020-08-10 22:35:00|13074.6|13073.1|13077.1|13074.7|13077.4|13075.8|13074.4|13072.9|224
1597099200000|2020-08-10 22:40:00|13077|13074.6|13076.5|13075|13077.2|13075.4|13075.9|13074.4|126
1597099500000|2020-08-10 22:45:00|13076.4|13074.9|13074.5|13073|13076.4|13074.9|13074.4|13072.4|160
1597099800000|2020-08-10 22:50:00|13074.6|13073.1|13074.7|13073.2|13074.9|13073.2|13072.4|13070.8|152
1597100100000|2020-08-10 22:55:00|13074.6|13073.1|13074.4|13072.9|13075.8|13073.9|13074.2|13072.3|164
1597100400000|2020-08-10 23:00:00|13074.7|13071.9|13075|13073.5|13075.9|13074|13073.3|13071.7|185
1597100700000|2020-08-10 23:05:00|13074.9|13073.4|13074.2|13072.7|13076.2|13074.3|13072.6|13071.1|212
1597101000000|2020-08-10 23:10:00|13074.3|13072.8|13074.8|13073.3|13075.3|13073.8|13073.9|13072.4|133
1597101300000|2020-08-10 23:15:00|13074.9|13073.4|13074.4|13072.9|13075.2|13073.7|13073.7|13072.2|143
1597101600000|2020-08-10 23:20:00|13074.5|13073|13073.3|13071.8|13074.5|13073|13073.1|13071.6|166
1597101900000|2020-08-10 23:25:00|13073.2|13071.7|13073.6|13072.1|13074.7|13073.4|13073|13071.5|181
1597102200000|2020-08-10 23:30:00|13073.4|13071.9|13072|13070.5|13074.1|13072.6|13071.9|13070.4|131
1597102500000|2020-08-10 23:35:00|13071.9|13070.4|13074.3|13072.8|13074.7|13073.4|13071.9|13070.4|154
1597102800000|2020-08-10 23:40:00|13074.4|13072.9|13075.5|13074|13075.7|13074.2|13074.1|13072.6|140
1597103100000|2020-08-10 23:45:00|13075.4|13073.9|13075.9|13074.4|13076.8|13075.3|13075.1|13073.6|175
1597103400000|2020-08-10 23:50:00|13075.8|13074.3|13076.2|13074.7|13076.2|13074.7|13073.2|13071.7|207
1597103700000|2020-08-10 23:55:00|13076.3|13074.8|13077|13076.1|13077.8|13076.3|13075.7|13074.5|263
1597104000000|2020-08-11 00:00:00|13077.2|13075.7|13071.4|13069.9|13077.2|13075.7|13069.9|13068.8|538
1597104300000|2020-08-11 00:05:00|13071.3|13069.8|13072.3|13070.8|13073.2|13071.7|13070.2|13068.7|336
1597104600000|2020-08-11 00:10:00|13072.4|13070.9|13073.2|13071.7|13076.1|13074.6|13071.2|13069.7|288
1597104900000|2020-08-11 00:15:00|13073.3|13071.8|13071.4|13069.9|13076.6|13075.3|13071.3|13069.8|344
1597105200000|2020-08-11 00:20:00|13071.5|13070|13069.4|13067.9|13072.1|13070.6|13068.2|13066.9|436
1597105500000|2020-08-11 00:25:00|13069.3|13067.8|13068.9|13068|13069.6|13068.4|13067.5|13066.2|360
1597105800000|2020-08-11 00:30:00|13069|13068.1|13070.6|13069.7|13071.9|13070.4|13068.8|13067.6|249
1597106100000|2020-08-11 00:35:00|13070.7|13069.8|13067.3|13065.8|13073.1|13072|13067.3|13065.8|373
1597106400000|2020-08-11 00:40:00|13067.2|13065.7|13068.5|13067|13069.6|13068.1|13067.1|13065.6|248
1597106700000|2020-08-11 00:45:00|13068.6|13067.1|13069.5|13068.6|13070.7|13069.7|13068.3|13066.8|328
1597107000000|2020-08-11 00:50:00|13069.4|13068.5|13068.7|13067.2|13070.2|13068.9|13065.7|13064.6|513
1597107300000|2020-08-11 00:55:00|13068.8|13067.3|13068.2|13066.7|13068.8|13067.3|13066|13064.5|332
1597107600000|2020-08-11 01:00:00|13068.1|13066.6|13068.9|13067.4|13070.7|13069.3|13067.1|13065.6|445
1597107900000|2020-08-11 01:05:00|13069|13067.5|13071.8|13070.3|13072.8|13071.3|13068.6|13067.4|385
1597108200000|2020-08-11 01:10:00|13072|13070.5|13069.2|13067.7|13073.4|13072|13068.5|13067|345
1597108500000|2020-08-11 01:15:00|13069.1|13067.6|13074|13073.1|13074.5|13073.3|13069.1|13067.6|279
1597108800000|2020-08-11 01:20:00|13073.9|13073|13074.4|13073.5|13075.8|13074.7|13072.8|13071.7|307
1597109100000|2020-08-11 01:25:00|13074.5|13073.6|13074.8|13073.3|13076|13074.7|13074.4|13072.9|253
1597109400000|2020-08-11 01:30:00|13074.4|13072.9|13080|13078.5|13080.6|13079.1|13074.4|13072.9|297
1597109700000|2020-08-11 01:35:00|13080.2|13078.7|13087.1|13085.6|13087.3|13086|13079.2|13078|524
1597110000000|2020-08-11 01:40:00|13087|13085.5|13084.8|13083.3|13087.6|13086.1|13084.5|13083.1|299
1597110300000|2020-08-11 01:45:00|13084.7|13083.2|13087|13085.5|13087.2|13085.9|13083.4|13082.1|421
1597110600000|2020-08-11 01:50:00|13087.1|13085.6|13092.3|13090.8|13092.4|13090.9|13086.1|13084.6|457
1597110900000|2020-08-11 01:55:00|13092.4|13090.9|13090.2|13089.3|13094.3|13092.9|13089.6|13088.7|384
1597111200000|2020-08-11 02:00:00|13090.4|13088.9|13089.3|13088.4|13092.7|13091.6|13087.7|13086.6|575
1597111500000|2020-08-11 02:05:00|13089.2|13088.3|13088.7|13087.8|13091.2|13090|13088.4|13087.3|277
1597111800000|2020-08-11 02:10:00|13088.6|13087.7|13091.7|13090.2|13091.7|13090.2|13087.7|13086.3|379
1597112100000|2020-08-11 02:15:00|13091.5|13090|13093.2|13092.3|13094.5|13093.5|13091.5|13090|407
1597112400000|2020-08-11 02:20:00|13093.4|13092.5|13094.6|13093.1|13097|13095.6|13093.2|13091.7|414
1597112700000|2020-08-11 02:25:00|13094.7|13093.2|13094.8|13093.9|13095.3|13093.9|13092.5|13091.4|338
1597113000000|2020-08-11 02:30:00|13095.2|13093.7|13090.1|13088.6|13095.2|13093.7|13088.8|13087.3|369
1597113300000|2020-08-11 02:35:00|13090|13088.5|13088.1|13086.6|13091|13089.5|13088|13086.5|230
1597113600000|2020-08-11 02:40:00|13088|13086.5|13086.1|13085.2|13088.2|13086.7|13084.8|13083.9|364
1597113900000|2020-08-11 02:45:00|13086|13085.1|13086.6|13085.7|13089.1|13087.8|13084.9|13084|372
1597114200000|2020-08-11 02:50:00|13086.7|13085.8|13088.5|13087.6|13089.5|13088.6|13086.4|13085.5|289
1597114500000|2020-08-11 02:55:00|13088.4|13087.5|13086.2|13084.7|13089.3|13088.1|13085.4|13084.4|321
1597114800000|2020-08-11 03:00:00|13086.5|13085|13088.2|13087.3|13088.3|13087.4|13085.5|13084.3|239
1597115100000|2020-08-11 03:05:00|13087.6|13086.7|13083.5|13082.6|13087.8|13086.8|13082.5|13081.3|295
1597115400000|2020-08-11 03:10:00|13083.9|13082.4|13081.7|13080.8|13084.1|13082.8|13081.6|13080.3|321
1597115700000|2020-08-11 03:15:00|13081.8|13080.9|13084.3|13082.8|13085.7|13084.5|13081.7|13080.4|322
1597116000000|2020-08-11 03:20:00|13084.1|13082.6|13083.2|13082.3|13085.8|13084.7|13083.1|13081.8|223
1597116300000|2020-08-11 03:25:00|13083|13082.1|13085.8|13084.9|13086.7|13085.4|13082.9|13081.7|242
1597116600000|2020-08-11 03:30:00|13085.6|13084.7|13081.6|13080.7|13086.4|13085.1|13081.3|13080.4|300
1597116900000|2020-08-11 03:35:00|13081.5|13080.6|13085.6|13084.7|13086.2|13085.3|13081.5|13080.4|260
1597117200000|2020-08-11 03:40:00|13085.7|13084.8|13084.8|13083.3|13086.8|13085.5|13084.4|13083.3|231
1597117500000|2020-08-11 03:45:00|13084.9|13083.4|13085.3|13084.4|13085.9|13084.7|13084.4|13083.2|183
1597117800000|2020-08-11 03:50:00|13085.4|13084.5|13087.9|13087|13088.4|13087.4|13084.6|13083.3|231
1597118100000|2020-08-11 03:55:00|13088|13087.1|13088|13087.1|13089|13087.9|13086.1|13085.2|359
1597118400000|2020-08-11 04:00:00|13088.1|13087.2|13088.9|13087.4|13088.9|13087.6|13085.8|13084.7|209
1597118700000|2020-08-11 04:05:00|13088.8|13087.3|13088.9|13088|13091|13089.8|13088.1|13086.9|316
1597119000000|2020-08-11 04:10:00|13088.8|13087.9|13088.9|13087.4|13089.3|13088|13087.4|13086.1|235
1597119300000|2020-08-11 04:15:00|13088.8|13087.3|13091.1|13089.6|13091.2|13089.7|13086.9|13085.9|334
1597119600000|2020-08-11 04:20:00|13091.2|13089.7|13089.5|13088|13091.3|13090.2|13089.3|13087.8|324
1597119900000|2020-08-11 04:25:00|13089.6|13088.1|13089.4|13087.9|13089.9|13088.7|13088.4|13087.2|231
1597120200000|2020-08-11 04:30:00|13089.5|13088|13086.5|13085|13089.6|13088.1|13086.2|13085|222
1597120500000|2020-08-11 04:35:00|13086.6|13085.1|13085.2|13083.7|13087.1|13085.6|13084.7|13083.3|214
1597120800000|2020-08-11 04:40:00|13085.4|13083.9|13088.3|13086.8|13088.4|13086.9|13084.9|13083.4|223
1597121100000|2020-08-11 04:45:00|13088.2|13086.7|13086.5|13085|13088.9|13087.8|13085.9|13084.5|267
1597121400000|2020-08-11 04:50:00|13086.6|13085.1|13086|13084.5|13086.8|13085.3|13084.4|13083|236
1597121700000|2020-08-11 04:55:00|13086.1|13084.6|13087.1|13085.6|13087.5|13086.3|13085.6|13084.4|188
1597122000000|2020-08-11 05:00:00|13087.2|13085.7|13086.3|13085.4|13087.6|13086.4|13085.5|13084.3|263
1597122300000|2020-08-11 05:05:00|13086.4|13085.5|13084.6|13083.1|13087|13086.1|13084.1|13083|186
1597122600000|2020-08-11 05:10:00|13083.9|13082.4|13085.8|13084.3|13086|13084.5|13081.6|13080.4|330
1597122900000|2020-08-11 05:15:00|13085.9|13084.4|13087|13085.5|13088.3|13087.4|13084.9|13083.4|360
1597123200000|2020-08-11 05:20:00|13087.1|13085.6|13088.2|13086.7|13090.5|13089|13086.9|13085.6|269
1597123500000|2020-08-11 05:25:00|13088|13086.5|13087.9|13087|13088.8|13087.7|13086.7|13085.4|242
1597123800000|2020-08-11 05:30:00|13088|13087.1|13086.5|13085|13088|13087.1|13085.6|13084.2|252
1597124100000|2020-08-11 05:35:00|13086.6|13085.7|13082|13081.1|13087.4|13086|13080.8|13079.7|392
1597124400000|2020-08-11 05:40:00|13081.9|13081|13077.4|13076.5|13082.4|13081.1|13077.2|13075.7|474
1597124700000|2020-08-11 05:45:00|13077.8|13076.3|13087.9|13087|13088.5|13087|13075.1|13074|542
1597125000000|2020-08-11 05:50:00|13088.5|13086.9|13086.1|13084.6|13091.3|13089.8|13084.9|13083.5|467
1597125300000|2020-08-11 05:55:00|13086.3|13084.8|13087.2|13084.7|13087.5|13085.8|13083.8|13082.3|504
1597125600000|2020-08-11 06:00:00|13087|13084.6|13090.5|13089|13092.3|13090.1|13086|13084.5|715
1597125900000|2020-08-11 06:05:00|13090.6|13089.1|13080.6|13079.7|13090.6|13089.1|13080.5|13079.5|588
1597126200000|2020-08-11 06:10:00|13080.8|13079.3|13073.8|13072.9|13081.4|13080.4|13072|13071.1|724
1597126500000|2020-08-11 06:15:00|13073.7|13072.8|13071.9|13071|13074.9|13073.8|13070.2|13069.3|595
1597126800000|2020-08-11 06:20:00|13071.8|13070.9|13069.6|13068.7|13074.6|13073.3|13068.4|13067.5|614
1597127100000|2020-08-11 06:25:00|13069.1|13068.2|13065.3|13064.4|13070.1|13069.2|13062.6|13061.3|653
1597127400000|2020-08-11 06:30:00|13065.2|13064.3|13069.4|13067.9|13071.7|13070.7|13064.5|13063.6|772
1597127700000|2020-08-11 06:35:00|13069|13068.1|13069.5|13068.6|13071.4|13070.1|13066.8|13065.7|677
1597128000000|2020-08-11 06:40:00|13069.6|13068.7|13065.6|13064.7|13069.9|13068.7|13064.9|13064|601
1597128300000|2020-08-11 06:45:00|13065.9|13065|13060.4|13059.5|13066|13065.1|13060.4|13059.3|611
1597128600000|2020-08-11 06:50:00|13060.3|13059.4|13059.5|13058.6|13064.5|13063.5|13055.8|13054.3|652
1597128900000|2020-08-11 06:55:00|13059.7|13058.8|13064.4|13062.9|13065.5|13064.3|13056.6|13055.4|704
1597129200000|2020-08-11 07:00:00|13064.5|13063|13064.8|13063.9|13066.6|13065.7|13061.8|13060.9|789
1597129500000|2020-08-11 07:05:00|13064.4|13063.5|13060.4|13059.5|13066.6|13065.7|13059.5|13058.3|681
1597129800000|2020-08-11 07:10:00|13060.5|13059.6|13063|13062.1|13064.1|13063.1|13058.4|13057.4|621
1597130100000|2020-08-11 07:15:00|13063.2|13062.3|13066.3|13065.4|13068.6|13067.7|13063.1|13062.2|529
1597130400000|2020-08-11 07:20:00|13066.2|13065.3|13067.6|13066.7|13070.5|13069.6|13066.2|13065.3|599
1597130700000|2020-08-11 07:25:00|13067.8|13066.9|13076.4|13074.9|13079.2|13078.1|13067.6|13066.4|709
1597131000000|2020-08-11 07:30:00|13076.3|13074.8|13078.8|13077.9|13081.9|13081|13076.3|13074.8|774
1597131300000|2020-08-11 07:35:00|13078.9|13078|13075.8|13074.9|13080.5|13079.6|13073.1|13072.2|738
1597131600000|2020-08-11 07:40:00|13076.6|13075.1|13075.8|13074.9|13079.7|13078.8|13072.4|13071.5|708
1597131900000|2020-08-11 07:45:00|13075.7|13074.8|13074.4|13073.5|13078.3|13077.3|13072.3|13071.3|606
1597132200000|2020-08-11 07:50:00|13074.3|13073.4|13081.6|13080.7|13083|13082.1|13074.2|13073.3|671
1597132500000|2020-08-11 07:55:00|13081.5|13080.6|13083.7|13082.2|13087.7|13086.8|13081.4|13080.5|644
1597132800000|2020-08-11 08:00:00|13083.4|13082.5|13083.7|13082.8|13088.3|13087.4|13082.1|13081.2|823
1597133100000|2020-08-11 08:05:00|13083.8|13082.9|13080.5|13079|13085|13084.1|13076.8|13075.5|803
1597133400000|2020-08-11 08:10:00|13080.4|13078.9|13089.3|13088.4|13094.6|13093.1|13079.5|13078.6|1101
1597133700000|2020-08-11 08:15:00|13089.4|13088.5|13086.2|13085.3|13090.1|13089.1|13084|13083.1|876
1597134000000|2020-08-11 08:20:00|13086.3|13085.4|13090|13089.1|13093.7|13092.8|13085.9|13084.6|919
1597134300000|2020-08-11 08:25:00|13089.9|13089|13086.8|13085.3|13090.5|13089.6|13081.8|13080.3|775
1597134600000|2020-08-11 08:30:00|13086.9|13085.4|13087.1|13086.2|13089|13088.1|13083.6|13082.1|613
1597134900000|2020-08-11 08:35:00|13086.9|13086|13084.2|13083.3|13088.1|13087.2|13082.6|13081.7|615
1597135200000|2020-08-11 08:40:00|13084|13083.1|13082.6|13081.7|13084.2|13083.2|13080.7|13079.5|690
1597135500000|2020-08-11 08:45:00|13082.7|13081.8|13080.7|13079.8|13083|13082.1|13078.5|13077.5|633
1597135800000|2020-08-11 08:50:00|13080.8|13079.9|13083.1|13081.6|13086.8|13085.9|13080.8|13079.9|736
1597136100000|2020-08-11 08:55:00|13083.2|13081.7|13088.9|13087.4|13088.9|13087.4|13082.4|13081.5|764
1597136400000|2020-08-11 09:00:00|13088.8|13087.3|13099|13098.1|13100|13099.1|13086|13084.6|1056
1597136700000|2020-08-11 09:05:00|13098.9|13098|13096.5|13095|13100.6|13099.7|13095.4|13094.1|657
1597137000000|2020-08-11 09:10:00|13096.4|13094.9|13097.4|13096.5|13100.8|13099.6|13096.2|13094.9|552
1597137300000|2020-08-11 09:15:00|13097.3|13096.4|13100.3|13099.4|13100.4|13099.5|13095.6|13094.6|647
1597137600000|2020-08-11 09:20:00|13100.2|13099.3|13094.3|13093.4|13101.8|13100.6|13094.3|13093.4|537
1597137900000|2020-08-11 09:25:00|13094.4|13093.5|13095.3|13094.4|13097.6|13096.7|13091.5|13090.2|761
1597138200000|2020-08-11 09:30:00|13095.6|13094.1|13097.8|13096.3|13099.4|13098.1|13093.9|13093|869
1597138500000|2020-08-11 09:35:00|13097.9|13096.4|13096.3|13095.4|13099.3|13098.4|13093.7|13092.8|829
1597138800000|2020-08-11 09:40:00|13096.4|13095.5|13096.3|13094.8|13096.7|13095.8|13092.3|13091.4|568
1597139100000|2020-08-11 09:45:00|13096.1|13095.2|13094.2|13093.3|13098.6|13097.5|13093.1|13092.1|680
1597139400000|2020-08-11 09:50:00|13094.1|13093.2|13093.2|13092.3|13095.2|13094.3|13091.3|13090|639
1597139700000|2020-08-11 09:55:00|13093|13092.1|13096.8|13095.3|13096.8|13095.3|13090|13088.5|603
1597140000000|2020-08-11 10:00:00|13097.1|13095.6|13101.3|13100.4|13101.5|13100.6|13096.8|13095.3|567
1597140300000|2020-08-11 10:05:00|13101.1|13100.2|13101.1|13100.2|13104.9|13103.7|13100.5|13099.6|677
1597140600000|2020-08-11 10:10:00|13101.2|13100.3|13104.1|13103.2|13110|13108.7|13101.2|13100|604
1597140900000|2020-08-11 10:15:00|13104.3|13103.4|13104.4|13103.5|13105.6|13104.5|13101.1|13100|629
1597141200000|2020-08-11 10:20:00|13104.7|13103.8|13104.6|13103.7|13106.5|13105.6|13102.2|13101|548
1597141500000|2020-08-11 10:25:00|13104.7|13103.8|13107.5|13106.6|13109.4|13108.5|13103.8|13102.8|484
1597141800000|2020-08-11 10:30:00|13107.6|13106.7|13106.6|13105.7|13109.7|13108.8|13105.1|13104.2|459
1597142100000|2020-08-11 10:35:00|13106.7|13105.8|13108.3|13107.4|13115.7|13114.8|13106.2|13105.3|647
1597142400000|2020-08-11 10:40:00|13108.4|13107.5|13105.2|13104.3|13112|13110.9|13103.1|13101.8|709
1597142700000|2020-08-11 10:45:00|13105.1|13104.2|13105.9|13105|13109|13108.1|13104.7|13103.7|517
1597143000000|2020-08-11 10:50:00|13105.8|13104.9|13101|13099.5|13106.2|13104.9|13100.3|13099.3|687
1597143300000|2020-08-11 10:55:00|13100.7|13099.8|13091.7|13090.8|13102.5|13101.6|13090.3|13089.2|846
1597143600000|2020-08-11 11:00:00|13091.6|13090.7|13087.6|13086.7|13092.9|13091.7|13081.5|13080.3|996
1597143900000|2020-08-11 11:05:00|13087.7|13086.8|13092.7|13091.8|13094.5|13093.6|13087.6|13086.7|534
1597144200000|2020-08-11 11:10:00|13092.6|13091.7|13100.3|13099.4|13101.6|13100.7|13092.5|13091.5|593
1597144500000|2020-08-11 11:15:00|13100.2|13099.3|13105.1|13104.2|13105.5|13104.6|13098.8|13097.9|613
1597144800000|2020-08-11 11:20:00|13105.2|13104.3|13103.9|13102.4|13107.2|13106.3|13103.5|13102.4|492
1597145100000|2020-08-11 11:25:00|13104|13102.5|13110.4|13109.5|13110.5|13109.6|13102.9|13102|585
1597145400000|2020-08-11 11:30:00|13110.3|13109.4|13113.2|13112.3|13118.2|13116.7|13109.5|13108.6|736
1597145700000|2020-08-11 11:35:00|13113.3|13112.4|13119.1|13117.6|13121.2|13120.1|13112.8|13111.3|712
1597146000000|2020-08-11 11:40:00|13119|13117.5|13122.5|13121.6|13125.7|13124.6|13117.9|13117|878
1597146300000|2020-08-11 11:45:00|13123.2|13122.3|13128.8|13127.9|13129.2|13128.1|13122.1|13121.2|598
1597146600000|2020-08-11 11:50:00|13129.1|13128.2|13122.5|13121.6|13132.7|13131.7|13122.3|13121.2|804
1597146900000|2020-08-11 11:55:00|13122.6|13121.7|13115.9|13115|13124.5|13123.4|13114.6|13113.7|902
1597147200000|2020-08-11 12:00:00|13116.3|13115.4|13122.1|13121.2|13124.4|13123.5|13114.8|13113.9|855
1597147500000|2020-08-11 12:05:00|13122.2|13121.3|13116.4|13115.5|13122.5|13121.3|13115|13114.1|613
1597147800000|2020-08-11 12:10:00|13116.6|13115.7|13115.2|13114.3|13117.6|13116.6|13111.9|13111|622
1597148100000|2020-08-11 12:15:00|13115.3|13114.4|13122.4|13121.5|13122.7|13121.7|13115.3|13114.2|610
1597148400000|2020-08-11 12:20:00|13122.3|13121.4|13123.6|13122.7|13125|13124.1|13120.3|13119.4|706
1597148700000|2020-08-11 12:25:00|13123.5|13122.6|13123.1|13116.7|13125.1|13123.1|13118.5|13110.1|576
1597149000000|2020-08-11 12:30:00|13122.9|13117.4|13115.1|13114.2|13122.9|13121.7|13113.8|13112.9|833
1597149300000|2020-08-11 12:35:00|13115.2|13114.3|13124.6|13123.7|13126.1|13125.1|13115.2|13114|925
1597149600000|2020-08-11 12:40:00|13124.7|13123.8|13124.3|13123.4|13126.4|13125.1|13121.1|13120.2|730
1597149900000|2020-08-11 12:45:00|13124.4|13123.5|13115.4|13114.5|13127.6|13126.6|13112|13111.1|1028
1597150200000|2020-08-11 12:50:00|13115.3|13114.4|13116.8|13115.9|13118.5|13117.2|13110.2|13109|1124
1597150500000|2020-08-11 12:55:00|13117.1|13115.6|13119.3|13118.4|13119.7|13118.8|13112.5|13111.1|768
1597150800000|2020-08-11 13:00:00|13119.4|13118.5|13112.2|13111.3|13122.2|13120.9|13112.2|13111|969
1597151100000|2020-08-11 13:05:00|13112.3|13111.4|13104.9|13103.4|13114.4|13113|13102.9|13101.4|1354
1597151400000|2020-08-11 13:10:00|13104.5|13103.6|13099.7|13098.2|13106.7|13105.8|13097.4|13096.2|1240
1597151700000|2020-08-11 13:15:00|13099.6|13098.1|13103|13102.1|13107.8|13106.6|13099|13097.5|1045
1597152000000|2020-08-11 13:20:00|13103.3|13101.8|13110.2|13109.3|13110.4|13109.5|13099.5|13098.6|919
1597152300000|2020-08-11 13:25:00|13110.3|13109.4|13101|13099.5|13111.2|13110|13099.7|13098.7|947
1597152600000|2020-08-11 13:30:00|13100.7|13099.8|13090.7|13089.2|13101|13100.1|13090.2|13089.1|1218
1597152900000|2020-08-11 13:35:00|13090.6|13089.1|13101.7|13100.2|13101.8|13100.6|13089.2|13088.2|1192
1597153200000|2020-08-11 13:40:00|13101.5|13100|13111.8|13110.3|13112.1|13111|13099.1|13097.9|1098
1597153500000|2020-08-11 13:45:00|13111.6|13110.1|13113.2|13112.3|13115.9|13115|13110.6|13109.6|990
1597153800000|2020-08-11 13:50:00|13113.1|13112.2|13112.2|13111.3|13115.3|13114.4|13109.4|13108.5|890
1597154100000|2020-08-11 13:55:00|13112.3|13111.4|13112.7|13111.2|13120.2|13119.2|13111.6|13110.4|995
1597154400000|2020-08-11 14:00:00|13112.6|13111.1|13108.5|13107.6|13113.6|13112.5|13108.2|13107.1|994
1597154700000|2020-08-11 14:05:00|13108.6|13107.7|13104.3|13103.4|13109.3|13108.3|13096.4|13095.2|1082
1597155000000|2020-08-11 14:10:00|13104.2|13103.3|13101.9|13101|13108.9|13107.6|13100.8|13099.6|892
1597155300000|2020-08-11 14:15:00|13101.8|13100.9|13098|13097.1|13106.1|13104.9|13097.7|13096.8|809
1597155600000|2020-08-11 14:20:00|13097.9|13097|13100|13098.5|13101.3|13100.1|13096.5|13095.1|799
1597155900000|2020-08-11 14:25:00|13100.1|13098.6|13090.6|13089.7|13101.9|13100.7|13090.5|13089.6|937
1597156200000|2020-08-11 14:30:00|13090.8|13089.9|13092.3|13091.4|13092.7|13091.4|13084.5|13083.4|823
1597156500000|2020-08-11 14:35:00|13092.4|13091.5|13088.7|13087.8|13094.1|13093|13086.4|13085.2|772
1597156800000|2020-08-11 14:40:00|13088.8|13087.9|13093.1|13092.2|13094|13092.9|13087.1|13086|795
1597157100000|2020-08-11 14:45:00|13093|13092.1|13091.1|13089.6|13097.7|13096.5|13089.9|13089|872
1597157400000|2020-08-11 14:50:00|13091|13089.5|13095.7|13094.8|13097.8|13096.5|13086|13084.8|937
1597157700000|2020-08-11 14:55:00|13095.6|13094.7|13087.4|13086.5|13096.7|13095.8|13085.7|13084.8|938
1597158000000|2020-08-11 15:00:00|13087.7|13086.8|13091.6|13090.1|13092.6|13091.7|13082.7|13081.8|910
1597158300000|2020-08-11 15:05:00|13091.7|13090.2|13096.5|13095.6|13097.4|13096.5|13091.7|13090.2|739
1597158600000|2020-08-11 15:10:00|13096.2|13095.3|13098.9|13097.4|13099.7|13098.8|13095.5|13094.3|820
1597158900000|2020-08-11 15:15:00|13099|13097.5|13089.7|13088.2|13099.4|13098.2|13088.6|13087.3|739
1597159200000|2020-08-11 15:20:00|13089.6|13088.1|13083.6|13082.7|13093.1|13091.9|13083.6|13082.7|752
1597159500000|2020-08-11 15:25:00|13083.5|13082.6|13081.9|13081|13085|13084.1|13078.7|13077.5|727
1597159800000|2020-08-11 15:30:00|13081.8|13080.9|13083.5|13082.6|13084.5|13083.5|13080.8|13079.6|756
1597160100000|2020-08-11 15:35:00|13083.3|13082.4|13088.7|13087.8|13094.3|13093.4|13082.6|13081.7|846
1597160400000|2020-08-11 15:40:00|13088.5|13087.6|13089.1|13088.2|13093.4|13092.5|13087.6|13086.7|671
1597160700000|2020-08-11 15:45:00|13089|13088.1|13081.4|13080.5|13089.9|13088.8|13080.7|13079.8|790
1597161000000|2020-08-11 15:50:00|13081.3|13080.4|13075.2|13074.3|13081.9|13081|13073.6|13072.6|779
1597161300000|2020-08-11 15:55:00|13075.1|13074.2|13076.6|13075.7|13079.2|13078.3|13074.2|13073.3|682
1597161600000|2020-08-11 16:00:00|13076.7|13075.8|13076.1|13075.2|13077.5|13076.6|13073.8|13072.9|632
1597161900000|2020-08-11 16:05:00|13076.2|13075.3|13074.4|13073.5|13078.3|13077.4|13073.5|13072.6|582
1597162200000|2020-08-11 16:10:00|13074.5|13073.6|13080.3|13079.4|13080.5|13079.6|13073.7|13072.6|515
1597162500000|2020-08-11 16:15:00|13080.5|13079.6|13084.2|13083.3|13084.3|13083.3|13078.6|13077.7|502
1597162800000|2020-08-11 16:20:00|13084.3|13083.4|13088.9|13088|13090.6|13089.7|13084|13083.1|649
1597163100000|2020-08-11 16:25:00|13089|13088.1|13092.9|13092|13094.3|13093.4|13087.4|13086.5|495
1597163400000|2020-08-11 16:30:00|13093|13092.1|13091.3|13090.4|13094.3|13093.4|13090.2|13089.3|481
1597163700000|2020-08-11 16:35:00|13091.4|13090.5|13096.7|13095.8|13097.5|13096.5|13091.3|13090.4|571
1597164000000|2020-08-11 16:40:00|13096.8|13095.9|13094.1|13093.2|13096.8|13095.9|13093.5|13092.6|559
1597164300000|2020-08-11 16:45:00|13094.3|13093.4|13096|13095.1|13097.5|13096.1|13091.3|13090.4|622
1597164600000|2020-08-11 16:50:00|13096.1|13095.2|13096.2|13095.3|13097.7|13096.8|13092.5|13091.6|539
1597164900000|2020-08-11 16:55:00|13096.3|13095.4|13090.8|13089.9|13097.5|13096.6|13090.1|13089.2|654
1597165200000|2020-08-11 17:00:00|13090.9|13090|13085.7|13084.8|13091.5|13090.4|13085.5|13084.6|634
1597165500000|2020-08-11 17:05:00|13085.5|13084.6|13087.5|13086.6|13088.8|13087.9|13084|13083.1|722
1597165800000|2020-08-11 17:10:00|13087.4|13086.5|13085.8|13084.9|13087.7|13086.8|13085.3|13084.4|685
1597166100000|2020-08-11 17:15:00|13086|13085.1|13086.1|13085.2|13087.5|13086.6|13085|13084.1|683
1597166400000|2020-08-11 17:20:00|13086.2|13085.3|13085.8|13084.9|13087.2|13086.3|13083.5|13082.6|660
1597166700000|2020-08-11 17:25:00|13085.9|13085|13085.1|13084.2|13087.2|13086.3|13084.5|13083.6|600
1597167000000|2020-08-11 17:30:00|13085.2|13084.3|13082.8|13081.9|13086.6|13085.7|13082.6|13081.7|541
1597167300000|2020-08-11 17:35:00|13082.9|13082|13084.4|13083.5|13084.7|13083.8|13080.8|13079.9|488
1597167600000|2020-08-11 17:40:00|13084.3|13083.4|13087.5|13086.6|13087.8|13086.9|13082.8|13081.9|521
1597167900000|2020-08-11 17:45:00|13087.6|13086.7|13087.8|13086.9|13089.2|13088.3|13086.4|13085.5|524
1597168200000|2020-08-11 17:50:00|13087.9|13087|13086.6|13085.7|13089.2|13088.3|13085.3|13084.4|525
1597168500000|2020-08-11 17:55:00|13086.7|13085.8|13086.6|13085.7|13088.4|13087.5|13083.9|13083|674
1597168800000|2020-08-11 18:00:00|13086.5|13085.6|13084|13083.1|13086.9|13086|13081.6|13080.7|626
1597169100000|2020-08-11 18:05:00|13084.1|13083.2|13082.5|13081.6|13086.1|13085.2|13082.3|13081.2|486
1597169400000|2020-08-11 18:10:00|13082.6|13081.7|13080.1|13079.2|13083.5|13082|13078.3|13077.3|544
1597169700000|2020-08-11 18:15:00|13080.3|13079.4|13082.1|13081.2|13083.5|13082.6|13079.9|13078.7|447
1597170000000|2020-08-11 18:20:00|13082|13081.1|13082.5|13081.6|13084.9|13084|13080.6|13079.7|405
1597170300000|2020-08-11 18:25:00|13082.6|13081.7|13076.8|13075.9|13083.5|13082.6|13076.8|13075.9|593
1597170600000|2020-08-11 18:30:00|13076.9|13076|13075.3|13074.4|13077.1|13076.2|13072.5|13071.6|577
1597170900000|2020-08-11 18:35:00|13075.1|13074.2|13066.6|13065.7|13075.7|13074.8|13065.4|13064.5|660
1597171200000|2020-08-11 18:40:00|13066.7|13065.8|13061.3|13060.4|13070.3|13069.4|13061.1|13060.2|720
1597171500000|2020-08-11 18:45:00|13061.4|13060.5|13058|13057.1|13065.6|13064.7|13056.7|13055.8|669
1597171800000|2020-08-11 18:50:00|13058.1|13057.2|13064.8|13063.9|13065.3|13064.4|13058|13057.1|493
1597172100000|2020-08-11 18:55:00|13064.7|13063.8|13063.8|13062.9|13066.2|13065.3|13062.8|13061.9|550
1597172400000|2020-08-11 19:00:00|13063.2|13062.3|13058.2|13057.3|13063.2|13062.3|13057.7|13056.8|720
1597172700000|2020-08-11 19:05:00|13058|13057.1|13054.4|13053.5|13060.8|13059.3|13054|13053|821
1597173000000|2020-08-11 19:10:00|13054.8|13053.3|13053.6|13052.7|13058.9|13058|13052.7|13051.8|774
1597173300000|2020-08-11 19:15:00|13053.4|13052.5|13049.7|13048.8|13058.1|13057.2|13047.8|13046.8|936
1597173600000|2020-08-11 19:20:00|13049.8|13048.9|13050|13049.1|13052.6|13051.7|13047.7|13046.8|687
1597173900000|2020-08-11 19:25:00|13050.1|13049.2|13053.4|13052.5|13055.2|13054|13050.1|13049.2|580
1597174200000|2020-08-11 19:30:00|13053.5|13052.6|13047.8|13046.3|13055.4|13054.5|13047.5|13046.3|617
1597174500000|2020-08-11 19:35:00|13047.9|13046.4|13046.4|13044.9|13051.1|13050.2|13045.3|13044.3|587
1597174800000|2020-08-11 19:40:00|13046.6|13045.1|13047.3|13046.4|13048|13047.1|13045.3|13044.4|697
1597175100000|2020-08-11 19:45:00|13047.2|13046.3|13045.6|13044.7|13047.9|13047|13042.7|13041.8|580
1597175400000|2020-08-11 19:50:00|13045.4|13044.5|13045.9|13045|13048.1|13046.6|13042.2|13041.3|663
1597175700000|2020-08-11 19:55:00|13046|13045.1|13048.3|13046.8|13048.7|13047.3|13044.2|13042.8|489
1597176000000|2020-08-11 20:00:00|13048.2|13046.7|13043.8|13042.9|13048.8|13047.6|13043|13041.6|507
1597176300000|2020-08-11 20:05:00|13043.7|13042.8|13046|13045.1|13047.2|13045.9|13043.6|13042.4|350
1597176600000|2020-08-11 20:10:00|13045.9|13045|13047.1|13046.2|13048.4|13047.1|13045|13043.9|361
1597176900000|2020-08-11 20:15:00|13047|13046.1|13045.4|13044.5|13048.3|13046.8|13045.3|13043.9|251
1597177200000|2020-08-11 20:20:00|13046.3|13044.8|13047.4|13045.9|13048.9|13047.4|13045.5|13044|183
1597177500000|2020-08-11 20:25:00|13047.3|13045.8|13047.5|13046|13048.5|13047|13046.9|13045.5|186
1597177800000|2020-08-11 20:30:00|13047.6|13046.1|13050.7|13049.2|13051.4|13049.9|13047.3|13046|271
1597178100000|2020-08-11 20:35:00|13050.5|13049|13051|13049.5|13051.1|13049.8|13049.9|13048.7|176
1597178400000|2020-08-11 20:40:00|13050.9|13049.4|13049.6|13048.1|13051|13049.5|13049.1|13047.9|194
1597178700000|2020-08-11 20:45:00|13049.7|13048.2|13049.7|13048.8|13050.1|13048.8|13049.2|13048|130
1597179000000|2020-08-11 20:50:00|13049.8|13048.9|13050|13048.5|13051|13049.5|13049.2|13047.7|231
1597179300000|2020-08-11 20:55:00|13049.9|13048.4|13048.8|13046.7|13050.1|13048.6|13048|13046.5|261
1597179600000|2020-08-11 21:00:00|13049|13046.3|13061.5|13051.5|13062.4|13052.4|13048.6|13045.5|56
1597179900000|2020-08-11 21:05:00|13062.5|13052.5|13057.4|13047.4|13064.7|13054.7|13056.4|13046.4|136
1597180200000|2020-08-11 21:10:00|13057.7|13047.7|13059.6|13049.6|13065.1|13055.1|13055.7|13045.7|133
1597180500000|2020-08-11 21:15:00|13058.5|13048.5|13060|13050|13062|13052|13056.4|13046.4|161
1597180800000|2020-08-11 21:20:00|13059.9|13049.9|13060.1|13050.1|13064.3|13054.3|13056.9|13046.9|231
1597181100000|2020-08-11 21:25:00|13060.2|13050.2|13060.6|13050.6|13061.6|13051.6|13059.3|13049.7|152
1597181400000|2020-08-11 21:30:00|13060.8|13050.8|13060.4|13050.4|13061.5|13051.5|13059.5|13049.6|160
1597181700000|2020-08-11 21:35:00|13060.1|13050.1|13065|13055.4|13065.5|13056.1|13058.5|13049.8|389
1597182000000|2020-08-11 21:40:00|13065.2|13055.2|13063.5|13054|13066.1|13056.1|13058.3|13048.3|780
1597182300000|2020-08-11 21:45:00|13063.1|13054.2|13058.2|13049|13064.5|13056|13056.2|13047.4|669
1597182600000|2020-08-11 21:50:00|13059.1|13049.1|13057.7|13047.7|13061.1|13051.1|13056.1|13047.2|381
1597182900000|2020-08-11 21:55:00|13057.8|13047.8|13056.3|13047.3|13059.9|13050.3|13055.3|13045.8|371
1597183200000|2020-08-11 22:00:00|13056.2|13047.4|13057.8|13053.3|13059.2|13053.7|13054|13047.4|925
1597183500000|2020-08-11 22:05:00|13058.1|13053.2|13059.4|13053.3|13060.2|13056|13056.9|13051.9|406
1597183800000|2020-08-11 22:10:00|13059.2|13053.7|13057.4|13053.8|13059.3|13055.6|13055.3|13051.8|283
1597184100000|2020-08-11 22:15:00|13057.7|13054.1|13057.6|13056.1|13059.3|13056.3|13056.3|13053.4|409
1597184400000|2020-08-11 22:20:00|13058.4|13055.5|13056.8|13054.6|13059.2|13056.8|13056.2|13054.1|281
1597184700000|2020-08-11 22:25:00|13056.5|13055|13055.6|13054.1|13057.4|13055|13055.4|13053.2|195
1597185000000|2020-08-11 22:30:00|13056|13053.6|13060|13057.7|13060.3|13057.8|13055.5|13053.6|305
1597185300000|2020-08-11 22:35:00|13060.2|13057.3|13059.7|13057.5|13061.4|13059.1|13058.1|13056.3|447
1597185600000|2020-08-11 22:40:00|13059.3|13057.8|13060.3|13058.8|13061.8|13059.9|13059.3|13057.6|288
1597185900000|2020-08-11 22:45:00|13060.4|13058.9|13059.1|13057.6|13060.8|13059|13057.9|13056.2|188
1597186200000|2020-08-11 22:50:00|13059.2|13057.7|13060.6|13059.1|13061.6|13059.9|13058.9|13057.4|120
1597186500000|2020-08-11 22:55:00|13060.5|13059|13058.8|13057.3|13060.5|13059|13058.1|13056.6|153
1597186800000|2020-08-11 23:00:00|13059.4|13057.9|13057.5|13056|13059.8|13058.3|13057|13055.5|224
1597187100000|2020-08-11 23:05:00|13057.6|13056.1|13055.2|13053.7|13058.3|13056.8|13055.2|13053.7|181
1597187400000|2020-08-11 23:10:00|13055.3|13053.8|13052.3|13050.8|13055.3|13053.8|13052|13050.5|221
1597187700000|2020-08-11 23:15:00|13052.4|13050.9|13050.4|13048.9|13053.6|13052.1|13049.1|13047.6|238
1597188000000|2020-08-11 23:20:00|13050.5|13049|13052.1|13050.6|13053.3|13051.8|13050.4|13048.9|239
1597188300000|2020-08-11 23:25:00|13052|13050.5|13053.4|13051.9|13054.1|13052.6|13051.5|13050|243
1597188600000|2020-08-11 23:30:00|13053.7|13052.2|13056.8|13055.3|13056.9|13055.4|13053.4|13051.9|245
1597188900000|2020-08-11 23:35:00|13056.9|13055.4|13056.1|13054.6|13058.2|13056.7|13055.5|13054|189
1597189200000|2020-08-11 23:40:00|13056|13054.5|13057.3|13055.8|13057.3|13055.8|13055|13053.5|171
1597189500000|2020-08-11 23:45:00|13057.4|13055.9|13054.6|13053.1|13057.4|13055.9|13054.4|13052.9|181
1597189800000|2020-08-11 23:50:00|13054.7|13053.2|13051.8|13050.3|13055.3|13053.8|13051.3|13049.8|291
1597190100000|2020-08-11 23:55:00|13051.7|13050.2|13052.1|13050.6|13053.2|13051.7|13050.6|13049.1|302
1597190400000|2020-08-12 00:00:00|13052.2|13050.7|13056.4|13054.9|13056.8|13055.3|13052.2|13050.7|486
1597190700000|2020-08-12 00:05:00|13056.5|13055|13055.8|13054.3|13058.2|13056.7|13054.3|13052.8|452
1597191000000|2020-08-12 00:10:00|13055.7|13054.2|13053.7|13052.2|13057|13055.5|13053.4|13052.1|307
1597191300000|2020-08-12 00:15:00|13053.8|13052.3|13057.5|13056|13059.8|13058.3|13053.6|13052.1|330
1597191600000|2020-08-12 00:20:00|13057.7|13056.2|13058.8|13057.3|13059.7|13058.2|13056.9|13055.4|283
1597191900000|2020-08-12 00:25:00|13058.7|13057.2|13050|13048.5|13059.4|13057.9|13049.9|13048.4|361
1597192200000|2020-08-12 00:30:00|13049.9|13048.4|13049|13047.5|13051.4|13049.9|13046.8|13045.3|456
1597192500000|2020-08-12 00:35:00|13048.9|13047.4|13039.4|13037.9|13049|13047.5|13037.3|13035.8|610
1597192800000|2020-08-12 00:40:00|13038.9|13037.4|13044.6|13043.1|13045|13043.5|13038.9|13037.4|610
1597193100000|2020-08-12 00:45:00|13044.7|13043.2|13045.8|13044.3|13047.6|13046.1|13042.8|13041.3|429
1597193400000|2020-08-12 00:50:00|13045.7|13044.2|13047.7|13046.2|13048.8|13047.3|13045.4|13043.9|478
1597193700000|2020-08-12 00:55:00|13048.1|13046.6|13047.4|13045.9|13051.2|13049.8|13044.3|13042.8|712
1597194000000|2020-08-12 01:00:00|13047.5|13046|13054.5|13053|13055.4|13053.9|13046.2|13044.7|501
1597194300000|2020-08-12 01:05:00|13054.2|13052.7|13052.7|13051.2|13055.8|13054.3|13050.1|13048.6|535
1597194600000|2020-08-12 01:10:00|13052.9|13051.4|13050.1|13048.6|13053.6|13052.1|13049.1|13047.6|485
1597194900000|2020-08-12 01:15:00|13050|13048.5|13051.1|13049.6|13052|13050.5|13048.7|13047.2|482
1597195200000|2020-08-12 01:20:00|13051.2|13049.7|13046|13044.5|13051.2|13049.7|13045|13043.8|494
1597195500000|2020-08-12 01:25:00|13045.9|13044.4|13045|13044.1|13048.1|13046.8|13043.2|13041.7|514
1597195800000|2020-08-12 01:30:00|13045.1|13044.2|13047.1|13045.6|13049.5|13048|13045|13043.7|422
1597196100000|2020-08-12 01:35:00|13047.2|13045.7|13046.1|13044.6|13048.6|13047.1|13045.6|13044.1|270
1597196400000|2020-08-12 01:40:00|13046|13044.5|13040.1|13039.2|13046.4|13045|13040|13038.6|507
1597196700000|2020-08-12 01:45:00|13040.5|13039|13033.2|13031.7|13040.6|13039.3|13031|13029.5|861
1597197000000|2020-08-12 01:50:00|13033.3|13031.8|13036.4|13034.9|13037|13035.5|13033|13031.5|682
1597197300000|2020-08-12 01:55:00|13036.5|13035|13037.4|13035.9|13037.9|13036.4|13034.3|13032.8|706
1597197600000|2020-08-12 02:00:00|13037.9|13036.4|13026.2|13024.7|13038.4|13036.9|13025.5|13024|1095
1597197900000|2020-08-12 02:05:00|13026.3|13024.8|13028.5|13027|13029.5|13028|13024.2|13022.7|918
1597198200000|2020-08-12 02:10:00|13028.3|13027.4|13029.1|13027.6|13031.7|13030.2|13027|13025.5|764
1597198500000|2020-08-12 02:15:00|13028.8|13027.3|13026|13024.5|13032.7|13031.2|13025.6|13024.1|777
1597198800000|2020-08-12 02:20:00|13025.9|13024.4|13029.4|13027.9|13029.6|13028.1|13021.2|13019.7|680
1597199100000|2020-08-12 02:25:00|13029.3|13027.8|13033.5|13032|13034.2|13032.9|13028.7|13027.2|654
1597199400000|2020-08-12 02:30:00|13033.6|13032.1|13038.2|13036.7|13038.6|13037.1|13032.2|13031|602
1597199700000|2020-08-12 02:35:00|13038.3|13036.8|13037.1|13035.6|13038.3|13036.8|13033.9|13032.7|534
1597200000000|2020-08-12 02:40:00|13037.2|13035.7|13040.3|13038.8|13042|13040.5|13036.5|13035|510
1597200300000|2020-08-12 02:45:00|13040|13039.1|13035.9|13034.4|13040.3|13039.2|13035.4|13033.9|443
1597200600000|2020-08-12 02:50:00|13035.5|13034.6|13029.4|13027.9|13036|13034.6|13029|13027.5|628
1597200900000|2020-08-12 02:55:00|13029.6|13028.1|13029.3|13027.8|13030.7|13029.2|13026.6|13025.5|585
1597201200000|2020-08-12 03:00:00|13029.2|13027.7|13030.8|13029.3|13033.4|13031.9|13028.2|13026.7|534
1597201500000|2020-08-12 03:05:00|13030.9|13029.4|13027.4|13025.9|13032.8|13031.3|13026.5|13025|568
1597201800000|2020-08-12 03:10:00|13027.3|13025.8|13028.3|13026.8|13030.1|13028.6|13026.1|13024.6|455
1597202100000|2020-08-12 03:15:00|13028|13026.5|13024.8|13023.3|13028.9|13027.4|13022.7|13021.2|520
1597202400000|2020-08-12 03:20:00|13024.9|13023.4|13027.4|13025.9|13031.8|13030.3|13024.9|13023.4|462
1597202700000|2020-08-12 03:25:00|13027.2|13025.7|13030.2|13028.7|13030.2|13028.7|13025.1|13023.6|464
1597203000000|2020-08-12 03:30:00|13030.1|13028.6|13032.1|13030.6|13033.4|13031.9|13028.3|13026.8|546
1597203300000|2020-08-12 03:35:00|13032.2|13030.7|13031|13029.5|13033.4|13032|13030.8|13029.3|433
1597203600000|2020-08-12 03:40:00|13030.9|13029.4|13027.3|13025.8|13031|13029.5|13027.2|13025.7|390
1597203900000|2020-08-12 03:45:00|13027.1|13025.6|13027.4|13025.9|13029.2|13027.7|13026.2|13024.7|315
1597204200000|2020-08-12 03:50:00|13027.3|13025.8|13028.3|13026.8|13029.6|13028.5|13025.8|13024.3|291
1597204500000|2020-08-12 03:55:00|13028.4|13027.5|13027.4|13025.9|13031.5|13030|13027.1|13025.9|472
1597204800000|2020-08-12 04:00:00|13027.5|13026|13029|13028.1|13030.4|13029.1|13026.7|13025.2|465
1597205100000|2020-08-12 04:05:00|13029.2|13027.7|13027.4|13025.9|13030.2|13028.7|13026.7|13025.2|337
1597205400000|2020-08-12 04:10:00|13027.5|13026|13027.4|13025.9|13028.7|13027.4|13026|13024.5|335
1597205700000|2020-08-12 04:15:00|13027.2|13025.7|13029.3|13027.8|13029.8|13028.5|13027|13025.5|285
1597206000000|2020-08-12 04:20:00|13029.4|13027.9|13026.7|13025.2|13029.7|13028.2|13025.3|13023.9|411
1597206300000|2020-08-12 04:25:00|13026.6|13025.1|13022.5|13021|13026.8|13025.6|13021.3|13020.2|440
1597206600000|2020-08-12 04:30:00|13022.6|13021.1|13021.9|13020.4|13022.6|13021.1|13018|13016.5|556
1597206900000|2020-08-12 04:35:00|13022|13020.5|13025.7|13024.2|13026.1|13024.9|13021.6|13020.4|501
1597207200000|2020-08-12 04:40:00|13025.4|13023.9|13024.4|13022.9|13027.3|13026|13024|13022.7|388
1597207500000|2020-08-12 04:45:00|13024.3|13022.8|13026.5|13025|13027.6|13026.3|13023.1|13021.8|374
1597207800000|2020-08-12 04:50:00|13026.7|13025.2|13022.7|13021.2|13026.7|13025.2|13021.3|13019.8|381
1597208100000|2020-08-12 04:55:00|13022.6|13021.1|13022.3|13020.8|13023.4|13022.2|13020.7|13019.2|341
1597208400000|2020-08-12 05:00:00|13022.5|13021|13020.1|13018.6|13023.4|13021.9|13018.2|13016.7|371
1597208700000|2020-08-12 05:05:00|13020.2|13018.7|13020.3|13018.8|13021|13019.5|13018.5|13017|386
1597209000000|2020-08-12 05:10:00|13020.1|13018.6|13019.6|13018.1|13020.9|13019.5|13017.6|13016.2|425
1597209300000|2020-08-12 05:15:00|13019.2|13017.7|13025.2|13023.7|13025.6|13024.1|13019.1|13017.6|449
1597209600000|2020-08-12 05:20:00|13024.9|13023.4|13025.7|13024.2|13026.8|13025.3|13023.4|13021.9|464
1597209900000|2020-08-12 05:25:00|13025.8|13024.3|13025|13023.5|13026.9|13025.4|13023.9|13022.5|419
1597210200000|2020-08-12 05:30:00|13025.2|13023.7|13029.6|13028.1|13032.2|13030.7|13023.9|13022.4|421
1597210500000|2020-08-12 05:35:00|13029.5|13028|13031.6|13030.1|13032.3|13030.8|13029.1|13027.8|267
1597210800000|2020-08-12 05:40:00|13031.9|13030.4|13033.2|13031.7|13033.8|13032.3|13030.3|13028.8|347
1597211100000|2020-08-12 05:45:00|13033.1|13031.6|13034.7|13033.2|13035.1|13033.6|13031.6|13030.1|318
1597211400000|2020-08-12 05:50:00|13034.8|13033.3|13036.5|13035|13037|13035.5|13034.1|13032.6|417
1597211700000|2020-08-12 05:55:00|13036.6|13035.1|13038.9|13031.7|13040.3|13035.7|13035.2|13027.4|385
1597212000000|2020-08-12 06:00:00|13037.3|13033.9|13040.9|13039.4|13041.3|13039.8|13032.7|13030|615
1597212300000|2020-08-12 06:05:00|13040.8|13039.3|13048.5|13047|13048.5|13047|13040.6|13039.1|644
1597212600000|2020-08-12 06:10:00|13048.4|13046.9|13045.2|13043.7|13048.4|13046.9|13043.4|13041.9|688
1597212900000|2020-08-12 06:15:00|13044.9|13044|13050.3|13048.8|13053.4|13051.9|13044.8|13043.6|685
1597213200000|2020-08-12 06:20:00|13050.2|13049.4|13049.4|13047.9|13050.8|13049.6|13046|13044.8|516
1597213500000|2020-08-12 06:25:00|13049.5|13048|13046.1|13044.6|13049.6|13048.1|13043.2|13041.7|597
1597213800000|2020-08-12 06:30:00|13045.5|13044|13048.6|13047.1|13048.9|13047.4|13041.7|13040.3|622
1597214100000|2020-08-12 06:35:00|13048.5|13047|13051.6|13050.1|13054.5|13053.4|13048|13046.5|661
1597214400000|2020-08-12 06:40:00|13051.5|13050|13048.6|13047.1|13054.2|13053.1|13047.4|13046|679
1597214700000|2020-08-12 06:45:00|13049|13047.5|13047.5|13046.6|13050.9|13049.8|13046.1|13044.7|635
1597215000000|2020-08-12 06:50:00|13048|13046.5|13043.6|13042.1|13048.7|13047.5|13043.1|13042|660
1597215300000|2020-08-12 06:55:00|13043.3|13041.8|13039.2|13037.7|13045|13043.5|13036.1|13034.8|780
1597215600000|2020-08-12 07:00:00|13039.3|13037.8|13039.6|13038.1|13045.5|13044|13038.5|13037.2|799
1597215900000|2020-08-12 07:05:00|13039.2|13038.3|13044.5|13043|13045.3|13043.9|13037.9|13036.4|679
1597216200000|2020-08-12 07:10:00|13044.7|13043.2|13045.1|13043.6|13047.9|13046.4|13043.3|13041.8|852
1597216500000|2020-08-12 07:15:00|13044.9|13043.4|13043.2|13042.3|13051.3|13050|13040.9|13039.8|746
1597216800000|2020-08-12 07:20:00|13043.3|13042.4|13041.3|13039.8|13045.3|13044.1|13040.1|13038.9|701
1597217100000|2020-08-12 07:25:00|13041.2|13039.7|13039.4|13038.5|13045.3|13043.9|13039.3|13038.4|681
1597217400000|2020-08-12 07:30:00|13039.3|13038.4|13043.3|13041.8|13046.4|13044.9|13035.7|13034.2|776
1597217700000|2020-08-12 07:35:00|13042.6|13041.1|13049.5|13048|13052|13050.5|13038.9|13037.7|854
1597218000000|2020-08-12 07:40:00|13049.4|13047.9|13040.1|13039.2|13050.9|13049.4|13039.7|13038.2|717
1597218300000|2020-08-12 07:45:00|13040|13039.1|13048.4|13046.9|13050.5|13049|13039.5|13038.4|703
1597218600000|2020-08-12 07:50:00|13048.5|13047|13047.7|13046.2|13050.2|13049.1|13045.2|13044|724
1597218900000|2020-08-12 07:55:00|13047.8|13046.3|13050.3|13048.8|13054.3|13053|13046.9|13045.6|857
1597219200000|2020-08-12 08:00:00|13050.4|13048.9|13047.1|13045.6|13053.3|13052|13046.2|13044.7|716
1597219500000|2020-08-12 08:05:00|13047|13045.5|13055.1|13054.2|13058.3|13057.1|13047|13045.5|749
1597219800000|2020-08-12 08:10:00|13055.4|13053.9|13057.9|13057|13060.2|13058.7|13054|13052.5|772
1597220100000|2020-08-12 08:15:00|13057.8|13056.9|13061.3|13059.8|13062.6|13061.1|13055.9|13054.6|645
1597220400000|2020-08-12 08:20:00|13061.1|13059.6|13061.8|13060.3|13064.8|13063.7|13059.1|13057.8|698
1597220700000|2020-08-12 08:25:00|13061.9|13061|13064.8|13063.3|13065|13063.7|13061.1|13059.6|674
1597221000000|2020-08-12 08:30:00|13064.6|13063.1|13060.3|13058.8|13068.4|13067.2|13060.3|13058.8|684
1597221300000|2020-08-12 08:35:00|13060.2|13058.7|13056.5|13055.6|13062|13060.9|13056.5|13055.4|613
1597221600000|2020-08-12 08:40:00|13056.4|13055.5|13052.2|13050.7|13059.2|13058|13052.2|13050.7|686
1597221900000|2020-08-12 08:45:00|13052.4|13050.9|13049.9|13049|13055.8|13054.3|13048|13046.5|709
1597222200000|2020-08-12 08:50:00|13050.9|13050|13051.7|13050.2|13053.2|13052.3|13047.5|13046.3|664
1597222500000|2020-08-12 08:55:00|13051.5|13050|13054.4|13052.9|13056|13054.8|13050|13049.1|629
1597222800000|2020-08-12 09:00:00|13054.3|13052.8|13052.4|13050.9|13056.4|13055.2|13048.8|13047.7|639
1597223100000|2020-08-12 09:05:00|13052.8|13051.5|13050.1|13048.6|13055|13053.7|13046.7|13045.6|578
1597223400000|2020-08-12 09:10:00|13050.2|13048.7|13057.3|13055.8|13057.3|13056|13049.4|13047.9|626
1597223700000|2020-08-12 09:15:00|13057.4|13055.9|13060|13058.5|13062.6|13061.3|13057|13055.5|800
1597224000000|2020-08-12 09:20:00|13059.9|13058.4|13054.8|13053.3|13059.9|13058.4|13052.4|13051.5|607
1597224300000|2020-08-12 09:25:00|13054.7|13053.2|13058|13056.5|13058.5|13057.4|13053.4|13052|589
1597224600000|2020-08-12 09:30:00|13057.9|13056.4|13064.8|13063.9|13066.5|13065.6|13057.6|13056.4|804
1597224900000|2020-08-12 09:35:00|13064.7|13063.8|13060.9|13059.4|13065|13064.1|13057.5|13056.5|605
1597225200000|2020-08-12 09:40:00|13061|13059.5|13057.8|13056.3|13062.5|13061.1|13054.8|13053.6|625
1597225500000|2020-08-12 09:45:00|13057.6|13056.1|13052.3|13051.4|13058.2|13057.1|13051.1|13049.8|545
1597225800000|2020-08-12 09:50:00|13052.1|13051.2|13052.1|13051.2|13058.3|13057.2|13051.9|13051|650
1597226100000|2020-08-12 09:55:00|13052.3|13050.8|13051.1|13049.6|13053.2|13051.8|13047.9|13046.8|690
1597226400000|2020-08-12 10:00:00|13051.2|13049.7|13050|13049.1|13052.2|13051.1|13047|13045.8|674
1597226700000|2020-08-12 10:05:00|13049.9|13049|13051.8|13050.9|13052.4|13051.3|13047.2|13046|560
1597227000000|2020-08-12 10:10:00|13051.9|13051|13053.1|13051.6|13056|13054.5|13050.6|13049.4|669
1597227300000|2020-08-12 10:15:00|13053.2|13051.7|13046.6|13045.1|13054.3|13053.1|13044.9|13044|692
1597227600000|2020-08-12 10:20:00|13046.5|13045|13038.8|13037.9|13048.4|13047.2|13038.6|13037.4|663
1597227900000|2020-08-12 10:25:00|13038.7|13037.8|13044.8|13043.9|13046|13044.5|13038.7|13037.7|546
1597228200000|2020-08-12 10:30:00|13044.7|13043.8|13044.6|13043.1|13045.8|13044.5|13040.9|13040|484
1597228500000|2020-08-12 10:35:00|13044.7|13043.2|13045.6|13044.1|13047.8|13046.5|13043.1|13041.8|527
1597228800000|2020-08-12 10:40:00|13045.7|13044.2|13040.7|13039.8|13046.4|13045.5|13040.7|13039.8|468
1597229100000|2020-08-12 10:45:00|13041.1|13039.6|13036.2|13034.7|13041.3|13040.3|13035.8|13034.7|573
1597229400000|2020-08-12 10:50:00|13036.1|13034.6|13044.4|13042.9|13044.4|13042.9|13034.8|13033.7|606
1597229700000|2020-08-12 10:55:00|13044.3|13042.8|13047.1|13046.2|13047.5|13046.2|13038.8|13037.5|728
1597230000000|2020-08-12 11:00:00|13047.2|13046.3|13041.2|13039.7|13048.4|13047.1|13040.2|13039.1|659
1597230300000|2020-08-12 11:05:00|13041.1|13039.6|13035.7|13034.8|13042.7|13041.3|13035|13034.1|635
1597230600000|2020-08-12 11:10:00|13035.9|13035|13038.8|13037.9|13040|13038.7|13035.3|13034.1|527
1597230900000|2020-08-12 11:15:00|13038.9|13038|13034.2|13032.7|13039.3|13038.2|13032.3|13030.8|538
1597231200000|2020-08-12 11:20:00|13034.1|13032.6|13029|13027.5|13035.7|13034.6|13027.7|13026.6|718
1597231500000|2020-08-12 11:25:00|13028.9|13027.4|13024.4|13022.9|13029.2|13027.9|13023|13021.5|606
1597231800000|2020-08-12 11:30:00|13024.3|13022.8|13017|13016.1|13025.7|13024.8|13014.1|13012.9|758
1597232100000|2020-08-12 11:35:00|13017.4|13015.9|13021.2|13019.7|13022.2|13020.7|13016.9|13015.8|528
1597232400000|2020-08-12 11:40:00|13021.1|13019.6|13015.1|13013.6|13023.9|13022.8|13013.9|13012.4|619
1597232700000|2020-08-12 11:45:00|13015.9|13014.4|13009.4|13007.9|13016.3|13015|13006.9|13005.5|770
1597233000000|2020-08-12 11:50:00|13009.3|13007.8|13013|13011.5|13018.2|13016.7|13009.2|13007.7|681
1597233300000|2020-08-12 11:55:00|13012.9|13011.4|13017.8|13016.9|13019.9|13018.4|13012.8|13011.4|871
1597233600000|2020-08-12 12:00:00|13018.2|13017.3|13014.2|13012.7|13023.1|13021.6|13010.8|13009.6|829
1597233900000|2020-08-12 12:05:00|13014.3|13012.8|13008.2|13006.7|13015.3|13013.8|13007.9|13006.5|795
1597234200000|2020-08-12 12:10:00|13008.3|13006.8|13011|13009.5|13011.1|13010.2|13005.9|13004.7|678
1597234500000|2020-08-12 12:15:00|13010.7|13009.8|13016.1|13014.6|13016.5|13015.2|13008.7|13007.6|693
1597234800000|2020-08-12 12:20:00|13016.2|13014.7|13020.2|13019.3|13022|13021.1|13014.3|13013.1|694
1597235100000|2020-08-12 12:25:00|13020.1|13019.2|13021.4|13017|13021.8|13020.3|13018|13016|606
1597235400000|2020-08-12 12:30:00|13021.6|13016.9|13020.1|13018.6|13023.7|13018.7|13011.1|13009.6|992
1597235700000|2020-08-12 12:35:00|13020|13018.5|13033.1|13031.6|13036.3|13035.2|13019.7|13018.2|1186
1597236000000|2020-08-12 12:40:00|13033|13031.5|13030.4|13029.5|13035.2|13034|13024.3|13022.8|997
1597236300000|2020-08-12 12:45:00|13030.3|13029.4|13031.8|13030.3|13037.5|13036|13028.4|13026.9|973
1597236600000|2020-08-12 12:50:00|13031.9|13030.4|13028|13026.5|13032.1|13030.6|13023.9|13022.4|704
1597236900000|2020-08-12 12:55:00|13028.1|13026.6|13038.1|13036.6|13044.4|13043.2|13025.5|13024.2|875
1597237200000|2020-08-12 13:00:00|13038|13036.5|13042.5|13041|13048.3|13047.1|13037.8|13036.3|1116
1597237500000|2020-08-12 13:05:00|13042.3|13040.8|13042.8|13041.3|13046.3|13044.8|13038.4|13037.3|902
1597237800000|2020-08-12 13:10:00|13042.7|13041.2|13052.2|13050.7|13057.6|13056.1|13039.3|13038|960
1597238100000|2020-08-12 13:15:00|13052.6|13051.1|13046.8|13045.3|13054.8|13053.6|13045.1|13043.6|918
1597238400000|2020-08-12 13:20:00|13046.7|13045.2|13048.7|13047.2|13050.8|13049.3|13044.6|13043.3|828
1597238700000|2020-08-12 13:25:00|13048.8|13047.3|13047.5|13046.6|13050.5|13049.5|13045.2|13044.3|809
1597239000000|2020-08-12 13:30:00|13047.4|13046.5|13043.6|13042.7|13050.5|13049.6|13043.1|13042.2|1077
1597239300000|2020-08-12 13:35:00|13043.5|13042.6|13036.3|13035.4|13045.7|13044.5|13036.3|13035.1|973
1597239600000|2020-08-12 13:40:00|13036.4|13035.5|13037.3|13036.4|13038.9|13038|13033.8|13032.9|885
1597239900000|2020-08-12 13:45:00|13037.7|13036.8|13046.2|13044.7|13046.7|13045.8|13037.7|13036.8|877
1597240200000|2020-08-12 13:50:00|13046.1|13044.6|13037.3|13036.4|13047.6|13046.7|13036.2|13035.3|904
1597240500000|2020-08-12 13:55:00|13037.2|13036.3|13027.6|13026.7|13038.3|13037.4|13027.1|13026.2|957
1597240800000|2020-08-12 14:00:00|13027.7|13026.8|13017.8|13016.9|13028.2|13027.3|13016.8|13015.9|1130
1597241100000|2020-08-12 14:05:00|13017.9|13017|13015.9|13015|13020.4|13019.1|13015|13014.1|1041
1597241400000|2020-08-12 14:10:00|13016|13015.1|13023.8|13022.9|13024.6|13023.7|13014|13013.1|921
1597241700000|2020-08-12 14:15:00|13024.1|13023.2|13027|13026.1|13027.2|13026.3|13020.6|13019.6|933
1597242000000|2020-08-12 14:20:00|13027.1|13026.2|13028.6|13027.7|13030.1|13029.2|13021.1|13020.2|1010
1597242300000|2020-08-12 14:25:00|13028.7|13027.8|13031.7|13030.8|13033.4|13032.5|13028.2|13026.8|879
1597242600000|2020-08-12 14:30:00|13032|13031.1|13038.1|13037.2|13042.2|13041.3|13027.9|13027|911
1597242900000|2020-08-12 14:35:00|13038|13037.1|13034.8|13033.9|13040.1|13039.2|13034.3|13033.2|918
1597243200000|2020-08-12 14:40:00|13034.9|13034|13030.8|13029.9|13040.6|13039.7|13028.1|13027.2|949
1597243500000|2020-08-12 14:45:00|13030.9|13030|13027.5|13026.6|13034.2|13033.3|13027|13026.1|826
1597243800000|2020-08-12 14:50:00|13027.7|13026.8|13048.7|13047.8|13049.9|13049|13027.7|13026.8|993
1597244100000|2020-08-12 14:55:00|13048.8|13047.9|13058|13057.1|13060.1|13059.2|13043.3|13042.4|1435
1597244400000|2020-08-12 15:00:00|13057.9|13057|13051.1|13050.2|13058.7|13057.5|13047.7|13046.8|1191
1597244700000|2020-08-12 15:05:00|13051|13050.1|13047|13046.1|13055.4|13054.3|13044.8|13043.9|897
1597245000000|2020-08-12 15:10:00|13047.1|13046.2|13045.5|13044.6|13047.9|13046.7|13043.1|13042.2|690
1597245300000|2020-08-12 15:15:00|13045.6|13044.7|13040.6|13039.7|13047.3|13046.4|13040.5|13039.6|731
1597245600000|2020-08-12 15:20:00|13040.7|13039.8|13046.5|13045.6|13049.4|13048.4|13039.9|13038.7|702
1597245900000|2020-08-12 15:25:00|13046.6|13045.7|13046.6|13045.7|13051.4|13050.5|13046.4|13045.5|714
1597246200000|2020-08-12 15:30:00|13046.5|13045.6|13041.1|13040.2|13047.3|13046.4|13040.9|13039.8|760
1597246500000|2020-08-12 15:35:00|13041.3|13039.8|13043.8|13042.9|13045.2|13044.3|13040.1|13039.2|664
1597246800000|2020-08-12 15:40:00|13043.9|13043|13047.9|13047|13049.1|13048.2|13043.8|13042.9|705
1597247100000|2020-08-12 15:45:00|13047.8|13046.9|13047.8|13046.9|13050.4|13049.5|13047.2|13046.3|638
1597247400000|2020-08-12 15:50:00|13047.9|13047|13049.1|13047.6|13050|13049.1|13047|13046.1|571
1597247700000|2020-08-12 15:55:00|13049.2|13047.7|13046.6|13045.7|13049.2|13048|13044.6|13043.7|651
1597248000000|2020-08-12 16:00:00|13046.7|13045.8|13043.3|13042.4|13047|13046|13042.2|13041.3|591
1597248300000|2020-08-12 16:05:00|13043.2|13042.3|13041.4|13040.5|13044.4|13043.5|13041.4|13040.5|397
1597248600000|2020-08-12 16:10:00|13041.3|13040.4|13042.2|13040.7|13044.7|13043.8|13040.9|13040|527
1597248900000|2020-08-12 16:15:00|13042.3|13040.8|13039.6|13038.7|13045.2|13044.1|13039|13037.7|521
1597249200000|2020-08-12 16:20:00|13039.7|13038.8|13048.4|13047.5|13048.7|13047.8|13039.1|13038.2|556
1597249500000|2020-08-12 16:25:00|13048.6|13047.7|13052.8|13051.9|13053.9|13052.8|13047.9|13047|557
1597249800000|2020-08-12 16:30:00|13052.9|13052|13053.6|13052.7|13056|13055.1|13051.4|13050.5|548
1597250100000|2020-08-12 16:35:00|13053.5|13052.6|13051.7|13050.8|13053.7|13052.7|13050.9|13050|452
1597250400000|2020-08-12 16:40:00|13051.6|13050.7|13050.5|13049.6|13051.7|13050.8|13047.8|13046.5|382
1597250700000|2020-08-12 16:45:00|13050.6|13049.7|13047.7|13046.8|13051.4|13050.5|13047.5|13046.6|469
1597251000000|2020-08-12 16:50:00|13047.6|13046.7|13041.1|13040.2|13048.6|13047.3|13040.4|13039.2|584
1597251300000|2020-08-12 16:55:00|13041|13040.1|13044.4|13043.5|13046.7|13045.8|13041|13040.1|744
1597251600000|2020-08-12 17:00:00|13044.5|13043.6|13042.6|13041.7|13046.2|13045.3|13042.5|13041.6|537
1597251900000|2020-08-12 17:05:00|13042.7|13041.8|13039.5|13038.6|13042.7|13041.8|13039.3|13038.4|460
1597252200000|2020-08-12 17:10:00|13039.4|13038.5|13040.6|13039.7|13040.9|13040|13037.2|13036.3|396
1597252500000|2020-08-12 17:15:00|13040.5|13039.6|13037.7|13036.8|13044|13043.1|13037.6|13036.7|518
1597252800000|2020-08-12 17:20:00|13037.6|13036.7|13036.5|13035.6|13038.1|13037.2|13035.6|13034.7|488
1597253100000|2020-08-12 17:25:00|13036.3|13035.4|13037.7|13036.8|13037.8|13036.9|13034.7|13033.8|534
1597253400000|2020-08-12 17:30:00|13037.6|13036.7|13040.3|13039.4|13041.4|13040.5|13037.6|13036.7|536
1597253700000|2020-08-12 17:35:00|13040.2|13039.3|13035.6|13034.7|13040.5|13039.6|13034.7|13033.8|461
1597254000000|2020-08-12 17:40:00|13035.5|13034.6|13038|13037.1|13038.6|13037.7|13033|13032.1|486
1597254300000|2020-08-12 17:45:00|13038.1|13037.2|13038.5|13037.6|13040.8|13039.5|13037.7|13036.8|318
1597254600000|2020-08-12 17:50:00|13038.6|13037.7|13039.7|13038.8|13041.2|13040.1|13036.8|13035.9|496
1597254900000|2020-08-12 17:55:00|13039.8|13038.9|13037.5|13036|13041|13040.1|13036.6|13035.7|453
1597255200000|2020-08-12 18:00:00|13037.6|13036.1|13034|13033.1|13038.6|13037.6|13033.5|13032.5|483
1597255500000|2020-08-12 18:05:00|13034.1|13033.2|13034.7|13033.8|13037|13036.1|13033.6|13032.7|420
1597255800000|2020-08-12 18:10:00|13034.8|13033.9|13036.5|13035.6|13037.9|13037|13033|13032.1|444
1597256100000|2020-08-12 18:15:00|13036.6|13035.7|13032.5|13031.6|13037.6|13036.6|13031.8|13030.7|396
1597256400000|2020-08-12 18:20:00|13032.4|13031.5|13033.4|13031.9|13034.9|13034|13031.6|13030.7|379
1597256700000|2020-08-12 18:25:00|13032.9|13032|13031.3|13030.4|13033.5|13032.2|13029.7|13028.6|358
1597257000000|2020-08-12 18:30:00|13031.6|13030.7|13034.7|13033.8|13034.9|13034|13031.6|13030.7|379
1597257300000|2020-08-12 18:35:00|13034.6|13033.7|13030.5|13029.6|13034.7|13033.8|13030.5|13029.6|301
1597257600000|2020-08-12 18:40:00|13030.6|13029.7|13031.9|13031|13034.9|13034|13030.5|13029.6|395
1597257900000|2020-08-12 18:45:00|13032|13031.1|13032.9|13032|13034.8|13033.9|13031.5|13030.6|325
1597258200000|2020-08-12 18:50:00|13033|13032.1|13030.9|13030|13033|13032.1|13029.2|13028.3|446
1597258500000|2020-08-12 18:55:00|13031|13030.1|13026.7|13025.8|13031.9|13031|13026.6|13025.7|602
1597258800000|2020-08-12 19:00:00|13026.6|13025.7|13030.9|13030|13032|13031.1|13026|13025.1|534
1597259100000|2020-08-12 19:05:00|13030.8|13029.9|13029.8|13028.3|13032.9|13031.9|13029.7|13028.2|458
1597259400000|2020-08-12 19:10:00|13030|13028.5|13030.1|13029.2|13033.1|13031.9|13029.6|13028.3|473
1597259700000|2020-08-12 19:15:00|13030|13028.5|13027.7|13026.8|13030.3|13029.2|13026.8|13025.5|371
1597260000000|2020-08-12 19:20:00|13027.8|13026.9|13025.7|13024.2|13029.2|13028.2|13024.5|13023.4|497
1597260300000|2020-08-12 19:25:00|13026|13024.5|13026.5|13025.6|13027|13025.9|13024.6|13023.4|402
1597260600000|2020-08-12 19:30:00|13026.3|13025.4|13024.7|13023.8|13026.8|13025.4|13021.7|13020.8|479
1597260900000|2020-08-12 19:35:00|13024.1|13023.2|13022.3|13021.4|13025.2|13024.2|13021.5|13020.3|324
1597261200000|2020-08-12 19:40:00|13022.4|13021.5|13028|13026.5|13028.8|13027.9|13021.7|13020.8|441
1597261500000|2020-08-12 19:45:00|13028.1|13026.6|13026.8|13025.9|13028.4|13027.1|13025.3|13024.2|433
1597261800000|2020-08-12 19:50:00|13027.1|13025.6|13023.5|13022|13029.2|13028|13022.8|13021.5|463
1597262100000|2020-08-12 19:55:00|13023.6|13022.1|13022.5|13021.6|13026.8|13025.3|13021.8|13020.6|474
1597262400000|2020-08-12 20:00:00|13022.4|13020.9|13024.8|13023.9|13025.5|13024.1|13021.6|13020.3|512
1597262700000|2020-08-12 20:05:00|13024.7|13023.8|13025|13023.5|13027.6|13026.7|13024.4|13023.3|212
1597263000000|2020-08-12 20:10:00|13024.9|13023.4|13026.8|13025.9|13026.9|13025.9|13023.7|13022.5|252
1597263300000|2020-08-12 20:15:00|13026.9|13025.4|13026.1|13024.6|13027.1|13026.1|13024.5|13023.3|207
1597263600000|2020-08-12 20:20:00|13026|13024.5|13024.7|13023.8|13027|13026|13024.6|13023.5|162
1597263900000|2020-08-12 20:25:00|13025|13023.5|13024.6|13023.7|13026|13024.7|13024.4|13023.3|164
1597264200000|2020-08-12 20:30:00|13024.8|13023.3|13025.8|13024.3|13026|13024.9|13023.5|13022.6|219
1597264500000|2020-08-12 20:35:00|13025.4|13024.5|13026.4|13024.9|13027.1|13025.7|13024.7|13023.5|198
1597264800000|2020-08-12 20:40:00|13026.5|13025|13028.4|13026.9|13029.2|13028.2|13026|13024.6|322
1597265100000|2020-08-12 20:45:00|13028.3|13026.8|13029.7|13028.2|13030.3|13028.8|13026.6|13025.1|276
1597265400000|2020-08-12 20:50:00|13029.8|13028.3|13032.2|13030.7|13032.7|13031.2|13029.5|13028|332
1597265700000|2020-08-12 20:55:00|13032.3|13030.8|13034.1|13031.9|13034.4|13032.7|13029.9|13028.4|539
1597266000000|2020-08-12 21:00:00|13033.6|13032.1|13037.6|13027.6|13042.1|13033.1|13033.2|13026.1|50
1597266300000|2020-08-12 21:05:00|13038.4|13028.4|13035.3|13030.8|13038.7|13031.2|13035.1|13027.1|164
1597266600000|2020-08-12 21:10:00|13038.8|13028.8|13041.4|13031.4|13043.2|13035.1|13035.5|13027|192
1597266900000|2020-08-12 21:15:00|13040.2|13030.2|13039.2|13029.5|13041.1|13031.1|13037.5|13027.8|206
1597267200000|2020-08-12 21:20:00|13038.8|13029.7|13038.1|13028.3|13039.9|13030.6|13036.8|13026.8|152
1597267500000|2020-08-12 21:25:00|13038.2|13028.2|13038.5|13028.5|13040.6|13030.6|13036.5|13028.1|119
1597267800000|2020-08-12 21:30:00|13038.4|13028.4|13038.4|13028.4|13038.5|13030.1|13036.3|13026.9|271
1597268100000|2020-08-12 21:35:00|13038.2|13028.3|13038.3|13028.7|13038.6|13030|13036|13027.4|237
1597268400000|2020-08-12 21:40:00|13038.4|13028.6|13038.2|13029.1|13039.3|13029.4|13036.2|13026.9|250
1597268700000|2020-08-12 21:45:00|13038.6|13028.9|13036.2|13028.6|13038.9|13029.8|13034.8|13026.5|203
1597269000000|2020-08-12 21:50:00|13036.3|13028.7|13036.1|13027.2|13038|13029.7|13034.6|13026|329
1597269300000|2020-08-12 21:55:00|13035|13027.3|13034.9|13028.3|13037.3|13028.5|13034.4|13026.3|1807
1597269600000|2020-08-12 22:00:00|13035|13028.2|13033.4|13029.7|13035.8|13030.7|13032.8|13026.9|542
1597269900000|2020-08-12 22:05:00|13033.6|13030|13034.7|13031.7|13035.3|13033.1|13033.2|13029.3|438
1597270200000|2020-08-12 22:10:00|13034.9|13031.5|13033.5|13032|13034.9|13032.9|13032.9|13031|167
1597270500000|2020-08-12 22:15:00|13033.7|13032.2|13032.4|13030.9|13034.2|13032.7|13032.4|13030.3|295
1597270800000|2020-08-12 22:20:00|13032.5|13031|13033.1|13031.6|13033.8|13032.1|13032.4|13030.5|193
1597271100000|2020-08-12 22:25:00|13033|13031.5|13034.9|13033.4|13035.3|13033.8|13032.7|13030.6|189
1597271400000|2020-08-12 22:30:00|13035.2|13032.9|13036|13034.5|13036.4|13034.9|13034.3|13032.7|245
1597271700000|2020-08-12 22:35:00|13036.4|13034.2|13036.1|13034.6|13036.7|13034.9|13033.8|13032|174
1597272000000|2020-08-12 22:40:00|13036|13034.5|13036.3|13034.8|13037.4|13035.8|13036|13033.8|181
1597272300000|2020-08-12 22:45:00|13036.5|13034.3|13037.7|13036.2|13038.4|13036.4|13036.1|13034.3|218
1597272600000|2020-08-12 22:50:00|13037.9|13036.4|13038.6|13037.1|13039.2|13037.6|13037.4|13035.7|205
1597272900000|2020-08-12 22:55:00|13038.7|13037.2|13037.4|13035.9|13039.3|13037.4|13037|13035.2|188
1597273200000|2020-08-12 23:00:00|13037.3|13035.8|13036.6|13035.1|13039.2|13037.1|13035.4|13033.9|281
1597273500000|2020-08-12 23:05:00|13036.5|13035|13036|13034.5|13037.4|13035.9|13034.1|13032.6|284
1597273800000|2020-08-12 23:10:00|13036.1|13034.6|13038.2|13036.7|13038.3|13036.8|13034.9|13033.6|144
1597274100000|2020-08-12 23:15:00|13038.1|13036.6|13040.3|13038.8|13040.5|13039|13037.9|13036.4|174
1597274400000|2020-08-12 23:20:00|13040.2|13038.7|13042.1|13040.6|13042.4|13040.9|13039.9|13038.4|180
1597274700000|2020-08-12 23:25:00|13042.2|13040.7|13042.6|13041.1|13042.7|13041.2|13040.3|13038.8|192
1597275000000|2020-08-12 23:30:00|13042.5|13041|13041.4|13039.9|13042.5|13041.3|13040.7|13039.2|171
1597275300000|2020-08-12 23:35:00|13041.3|13039.8|13043.6|13042.7|13044.4|13043|13040.9|13039.7|150
1597275600000|2020-08-12 23:40:00|13044|13042.5|13045.3|13043.8|13047.8|13046.9|13043.1|13041.9|289
1597275900000|2020-08-12 23:45:00|13045|13043.5|13047.1|13046.2|13047.4|13046.3|13043.4|13042.1|265
1597276200000|2020-08-12 23:50:00|13047.2|13046.3|13046.2|13044.7|13048.5|13047.1|13045.3|13044.3|297
1597276500000|2020-08-12 23:55:00|13046.3|13044.8|13046.9|13045.4|13047.7|13046.6|13044.5|13043.5|267
1597276800000|2020-08-13 00:00:00|13046.8|13045.3|13044.8|13043.3|13050.1|13049.2|13044.2|13042.8|488
1597277100000|2020-08-13 00:05:00|13044.9|13043.4|13052.8|13051.9|13054.1|13052.9|13044.8|13043.3|443
1597277400000|2020-08-13 00:10:00|13052.7|13051.8|13055|13054.1|13055.6|13054.5|13050.9|13049.7|398
1597277700000|2020-08-13 00:15:00|13055.1|13054.2|13058.6|13057.7|13059.6|13058.4|13054.8|13053.9|435
1597278000000|2020-08-13 00:20:00|13058.7|13057.8|13061.8|13060.3|13063.1|13061.7|13058.6|13057.7|528
1597278300000|2020-08-13 00:25:00|13061.9|13060.4|13060.6|13059.1|13063|13061.8|13059.9|13058.7|358
1597278600000|2020-08-13 00:30:00|13060.7|13059.2|13056.9|13056|13061.7|13060.4|13056.8|13055.3|311
1597278900000|2020-08-13 00:35:00|13057|13056.1|13059.5|13058|13060.3|13059.1|13055.8|13054.5|238
1597279200000|2020-08-13 00:40:00|13059.4|13057.9|13060.7|13059.2|13060.8|13059.9|13059.4|13057.9|209
1597279500000|2020-08-13 00:45:00|13060.3|13059.4|13060.1|13058.6|13064.1|13062.8|13059|13057.7|341
1597279800000|2020-08-13 00:50:00|13060.2|13058.7|13060.7|13059.8|13061.8|13060.3|13057.5|13056.4|455
1597280100000|2020-08-13 00:55:00|13061.2|13059.7|13057.6|13056.7|13061.8|13060.5|13056.8|13055.6|350
1597280400000|2020-08-13 01:00:00|13057.5|13056.6|13062.1|13060.6|13063.7|13062.3|13055.1|13053.6|562
1597280700000|2020-08-13 01:05:00|13062|13060.5|13069|13067.5|13070.2|13068.7|13061.2|13059.7|527
1597281000000|2020-08-13 01:10:00|13068.9|13067.4|13067.1|13065.6|13069.4|13067.9|13066.3|13064.8|443
1597281300000|2020-08-13 01:15:00|13067.2|13065.7|13066.1|13064.6|13068.4|13067.1|13063.2|13061.7|472
1597281600000|2020-08-13 01:20:00|13066.2|13064.7|13063.5|13062|13066.4|13064.9|13063.2|13061.7|255
1597281900000|2020-08-13 01:25:00|13063.1|13061.6|13068|13066.5|13069.2|13067.9|13062.7|13061.5|431
1597282200000|2020-08-13 01:30:00|13067.7|13066.8|13071|13069.5|13074.5|13073.1|13067.3|13065.8|826
1597282500000|2020-08-13 01:35:00|13071.1|13069.6|13067.2|13065.7|13071.3|13070.4|13065.2|13064.1|548
1597282800000|2020-08-13 01:40:00|13067.6|13066.1|13062.8|13061.9|13069.3|13068|13062.8|13061.5|502
1597283100000|2020-08-13 01:45:00|13062.9|13062|13064.4|13062.9|13065.3|13063.8|13061.9|13060.8|439
1597283400000|2020-08-13 01:50:00|13064.5|13063|13061.9|13061|13064.8|13063.6|13059.1|13058.2|496
1597283700000|2020-08-13 01:55:00|13061.8|13060.9|13061.3|13059.8|13065.3|13064.3|13060.4|13059.1|468
1597284000000|2020-08-13 02:00:00|13061.4|13059.9|13062.2|13061.3|13063|13062.1|13058.8|13057.6|492
1597284300000|2020-08-13 02:05:00|13062.1|13061.2|13058.9|13058|13063|13062|13057.6|13056.7|452
1597284600000|2020-08-13 02:10:00|13059.1|13058.2|13057.9|13057|13059.4|13058.5|13056.3|13055|380
1597284900000|2020-08-13 02:15:00|13058|13057.1|13059.9|13059|13060.5|13059.6|13057.6|13056.7|257
1597285200000|2020-08-13 02:20:00|13059.8|13058.9|13060.5|13059|13061.3|13060.2|13059.1|13058.2|274
1597285500000|2020-08-13 02:25:00|13060.6|13059.1|13062.9|13062|13065.1|13064.2|13059.5|13058.6|377
1597285800000|2020-08-13 02:30:00|13062.8|13061.9|13062.8|13061.9|13064.7|13063.5|13062.3|13061.4|273
1597286100000|2020-08-13 02:35:00|13062.9|13062|13063.9|13063|13065.2|13064.2|13062.9|13062|235
1597286400000|2020-08-13 02:40:00|13064|13063.1|13060.6|13059.7|13065.2|13063.9|13060.3|13059.4|250
1597286700000|2020-08-13 02:45:00|13060.7|13059.8|13058.3|13057.4|13061.1|13060.2|13057.8|13056.9|292
1597287000000|2020-08-13 02:50:00|13058|13057.1|13060.2|13058.7|13060.3|13059.1|13057.5|13056.4|342
1597287300000|2020-08-13 02:55:00|13059.9|13059|13063.8|13062.3|13063.8|13062.8|13058.7|13057.8|263
1597287600000|2020-08-13 03:00:00|13063.9|13062.4|13067.2|13066.3|13067.2|13066.3|13063.6|13062.3|258
1597287900000|2020-08-13 03:05:00|13067.1|13066.2|13064.6|13063.1|13067.5|13066.6|13062.7|13061.8|273
1597288200000|2020-08-13 03:10:00|13064.5|13063|13066.7|13065.8|13067.3|13066.3|13063.5|13062.4|247
1597288500000|2020-08-13 03:15:00|13066.6|13065.7|13067.2|13066.3|13067.7|13066.4|13064.3|13063.4|267
1597288800000|2020-08-13 03:20:00|13067.1|13066.2|13064|13063.1|13067.7|13066.7|13064|13063.1|239
1597289100000|2020-08-13 03:25:00|13064.1|13063.2|13063.8|13062.9|13065.3|13064.4|13063.5|13062.3|309
1597289400000|2020-08-13 03:30:00|13063.7|13062.8|13062.4|13061.5|13064.4|13063.4|13061.9|13060.9|263
1597289700000|2020-08-13 03:35:00|13062.3|13061.4|13062.1|13060.6|13062.7|13061.5|13061.2|13059.9|263
1597290000000|2020-08-13 03:40:00|13062.5|13061|13061.7|13060.8|13064.2|13063.1|13061.5|13060.2|245
1597290300000|2020-08-13 03:45:00|13061.9|13061|13061|13059.5|13063.2|13062.3|13060.1|13058.7|297
1597290600000|2020-08-13 03:50:00|13060.9|13059.4|13059.4|13057.9|13061.7|13060.5|13058.5|13057.5|246
1597290900000|2020-08-13 03:55:00|13059.5|13058|13058.1|13056.6|13060.1|13058.8|13057.7|13056.5|218
1597291200000|2020-08-13 04:00:00|13058.2|13056.7|13060.1|13058.6|13060.5|13059.1|13058|13056.6|168
1597291500000|2020-08-13 04:05:00|13059.7|13058.8|13057.7|13056.8|13060.2|13059.3|13057.6|13056.4|230
1597291800000|2020-08-13 04:10:00|13057.6|13056.7|13055.5|13054.6|13057.7|13056.8|13054.7|13053.8|243
1597292100000|2020-08-13 04:15:00|13055.6|13054.7|13057|13056.1|13057.6|13056.7|13054.5|13053.3|268
1597292400000|2020-08-13 04:20:00|13056.8|13055.9|13056.2|13055.3|13057.3|13056.4|13055.7|13054.6|162
1597292700000|2020-08-13 04:25:00|13056.3|13055.4|13055|13054.1|13056.3|13055.4|13052.8|13051.6|221
1597293000000|2020-08-13 04:30:00|13054.9|13054|13055.4|13054.5|13056.7|13055.5|13054.7|13053.5|241
1597293300000|2020-08-13 04:35:00|13055.5|13054.6|13056.4|13054.9|13056.6|13055.4|13053.6|13052.5|225
1597293600000|2020-08-13 04:40:00|13056.6|13055.1|13054|13052.5|13056.6|13055.5|13053.6|13052.3|252
1597293900000|2020-08-13 04:45:00|13053.9|13052.4|13054.5|13053|13054.5|13053.4|13052.7|13051.4|202
1597294200000|2020-08-13 04:50:00|13054.4|13052.9|13051.3|13049.8|13054.4|13052.9|13050.3|13049.4|249
1597294500000|2020-08-13 04:55:00|13051.4|13049.9|13051.2|13049.7|13053.1|13051.6|13050.1|13048.9|221
1597294800000|2020-08-13 05:00:00|13051.1|13049.6|13051.8|13050.9|13052.5|13051.5|13050.4|13049.3|244
1597295100000|2020-08-13 05:05:00|13052.1|13051.2|13055|13054.1|13055.2|13054.2|13051.7|13050.5|198
1597295400000|2020-08-13 05:10:00|13055.1|13054.2|13056.7|13055.8|13057|13055.9|13054.6|13053.7|187
1597295700000|2020-08-13 05:15:00|13056.6|13055.7|13065|13064.1|13065.3|13064.1|13056.6|13055.5|336
1597296000000|2020-08-13 05:20:00|13065.2|13064.3|13064.5|13063|13066.6|13065.7|13064.3|13062.9|281
1597296300000|2020-08-13 05:25:00|13064.6|13063.6|13070.2|13068.7|13070.2|13069.1|13063.8|13062.6|310
1597296600000|2020-08-13 05:30:00|13070.3|13068.8|13067.3|13065.8|13071.3|13070.4|13066.6|13065.6|413
1597296900000|2020-08-13 05:35:00|13067.1|13066.2|13066.8|13065.9|13068.3|13067.2|13066.3|13065|280
1597297200000|2020-08-13 05:40:00|13066.7|13065.8|13063.4|13061.9|13066.8|13065.9|13061.5|13060.2|360
1597297500000|2020-08-13 05:45:00|13063.3|13061.8|13074.8|13073.3|13075.3|13073.8|13062.6|13061.2|435
1597297800000|2020-08-13 05:50:00|13074.6|13073.7|13070.5|13069.6|13075.5|13074|13070|13069.1|410
1597298100000|2020-08-13 05:55:00|13070.4|13069.5|13074.3|13072.8|13074.8|13073.5|13070.4|13069.3|391
1597298400000|2020-08-13 06:00:00|13074.6|13073.1|13078.4|13076.9|13083.8|13082.3|13073.8|13072.6|846
1597298700000|2020-08-13 06:05:00|13079|13077.5|13081.1|13079.6|13082.1|13081.2|13077.7|13076.6|621
1597299000000|2020-08-13 06:10:00|13080.9|13079.4|13074.9|13074|13082.4|13080.9|13073.3|13071.8|725
1597299300000|2020-08-13 06:15:00|13075.6|13074.7|13079|13078.1|13080.4|13079.4|13073.1|13072.2|625
1597299600000|2020-08-13 06:20:00|13078.9|13078|13076.6|13075.7|13079.7|13078.8|13074.2|13073|534
1597299900000|2020-08-13 06:25:00|13076.7|13075.8|13080.7|13079.8|13082.6|13081.7|13076.4|13075.5|707
1597300200000|2020-08-13 06:30:00|13080.8|13079.9|13078.8|13077.9|13082.1|13081.2|13075.6|13074.7|559
1597300500000|2020-08-13 06:35:00|13078.6|13077.7|13071.7|13070.8|13078.6|13077.7|13070.9|13070|515
1597300800000|2020-08-13 06:40:00|13071.6|13070.7|13070.6|13069.7|13073.7|13072.8|13069|13067.8|523
1597301100000|2020-08-13 06:45:00|13070.4|13069.5|13072.9|13072|13073.7|13072.8|13068.9|13067.9|513
1597301400000|2020-08-13 06:50:00|13072.8|13071.9|13074.1|13073.2|13075.2|13074.3|13070.5|13069.2|542
1597301700000|2020-08-13 06:55:00|13074|13073.1|13067.7|13066.8|13074.9|13073.5|13067.6|13066.4|487
1597302000000|2020-08-13 07:00:00|13067.9|13066.4|13066.3|13065.4|13071.6|13070.6|13063.6|13062.7|774
1597302300000|2020-08-13 07:05:00|13065.8|13064.9|13070|13069.1|13070.8|13069.7|13062|13060.8|786
1597302600000|2020-08-13 07:10:00|13069.9|13069|13061.1|13060.2|13071|13070.1|13060|13058.8|593
1597302900000|2020-08-13 07:15:00|13061.2|13060.3|13062.4|13061.5|13063.4|13062.3|13057.5|13056.6|577
1597303200000|2020-08-13 07:20:00|13062.3|13061.4|13061|13060.1|13066.1|13065.2|13060.7|13059.6|636
1597303500000|2020-08-13 07:25:00|13061.1|13060.2|13061.9|13061|13066.3|13065.2|13061.1|13060.2|568
1597303800000|2020-08-13 07:30:00|13062.1|13061.2|13068.2|13067.3|13068.6|13067.4|13060.1|13059.2|705
1597304100000|2020-08-13 07:35:00|13068.1|13067.2|13078.2|13076.7|13078.9|13077.7|13067|13065.8|729
1597304400000|2020-08-13 07:40:00|13078.3|13076.8|13078.3|13077.4|13081.7|13080.8|13076.8|13075.9|667
1597304700000|2020-08-13 07:45:00|13078.2|13077.3|13077.4|13076.5|13080.9|13080|13074.6|13073.7|697
1597305000000|2020-08-13 07:50:00|13077.8|13076.9|13072.1|13070.6|13078.9|13077.8|13071.2|13070.2|644
1597305300000|2020-08-13 07:55:00|13071.7|13070.8|13083.1|13082.2|13083.1|13082.2|13071.3|13070.4|718
1597305600000|2020-08-13 08:00:00|13083.2|13082.3|13081.3|13080.4|13090.7|13089.8|13081.2|13080.3|888
1597305900000|2020-08-13 08:05:00|13081.2|13080.3|13077.4|13076.5|13082.5|13081.2|13076.9|13075.8|761
1597306200000|2020-08-13 08:10:00|13077.6|13076.7|13078.4|13077.5|13080.7|13079.8|13073.8|13072.9|642
1597306500000|2020-08-13 08:15:00|13078.6|13077.1|13078|13076.5|13084|13082.7|13077.2|13076|766
1597306800000|2020-08-13 08:20:00|13078.1|13076.6|13073.6|13072.7|13080.1|13078.9|13073.5|13072.6|621
1597307100000|2020-08-13 08:25:00|13073.7|13072.8|13076.2|13074.7|13078.1|13077|13069.9|13069|568
1597307400000|2020-08-13 08:30:00|13076.3|13074.8|13081.1|13079.6|13083.1|13081.9|13072.8|13071.9|655
1597307700000|2020-08-13 08:35:00|13080.8|13079.9|13084.4|13083.5|13085|13084.1|13079.1|13077.6|612
1597308000000|2020-08-13 08:40:00|13084|13083.1|13090.2|13089.3|13091.4|13090.5|13082.8|13081.6|816
1597308300000|2020-08-13 08:45:00|13090.4|13089.5|13090.1|13089.2|13090.6|13089.5|13085.7|13084.4|706
1597308600000|2020-08-13 08:50:00|13090|13089.1|13089.5|13088.6|13093.4|13092.5|13089.3|13088.4|671
1597308900000|2020-08-13 08:55:00|13090|13089.1|13086.8|13085.9|13091.9|13090.7|13083.9|13082.5|769
1597309200000|2020-08-13 09:00:00|13086.9|13086|13081.8|13080.9|13088.2|13087|13081.4|13080.5|772
1597309500000|2020-08-13 09:05:00|13082.1|13080.6|13085.1|13084.2|13086.7|13085.8|13081.3|13080.4|532
1597309800000|2020-08-13 09:10:00|13085.2|13084.3|13082.9|13082|13086.6|13085.7|13081.6|13080.7|516
1597310100000|2020-08-13 09:15:00|13082.6|13081.7|13084.2|13083.3|13084.7|13083.8|13081.2|13080.3|587
1597310400000|2020-08-13 09:20:00|13084.1|13083.2|13082.1|13081.2|13084.1|13083.2|13080.9|13080|513
1597310700000|2020-08-13 09:25:00|13082|13081.1|13077.7|13076.8|13083.5|13082.4|13077.7|13076.6|564
1597311000000|2020-08-13 09:30:00|13077.8|13076.9|13082.3|13081.4|13085.7|13084.8|13077.1|13076.2|630
1597311300000|2020-08-13 09:35:00|13082.2|13081.3|13083.1|13081.6|13086.7|13085.6|13080.5|13079.6|646
1597311600000|2020-08-13 09:40:00|13083|13081.5|13084.2|13083.3|13084.8|13083.9|13082.2|13081.3|542
1597311900000|2020-08-13 09:45:00|13084.3|13083.4|13084|13083.1|13085.3|13084.3|13082.9|13082|590
1597312200000|2020-08-13 09:50:00|13084.1|13083.2|13081.5|13080|13084.2|13083.3|13080.4|13079.5|598
1597312500000|2020-08-13 09:55:00|13081.4|13079.9|13083.3|13082.4|13083.3|13082.4|13078.4|13077.5|551
1597312800000|2020-08-13 10:00:00|13083.2|13082.3|13082.7|13081.8|13085|13083.7|13079.7|13078.7|608
1597313100000|2020-08-13 10:05:00|13082.6|13081.7|13085.4|13084.5|13087.2|13086.3|13081.9|13080.6|514
1597313400000|2020-08-13 10:10:00|13085.5|13084.6|13094.5|13093.6|13095.7|13094.2|13084.8|13083.7|679
1597313700000|2020-08-13 10:15:00|13094.1|13092.6|13097.6|13096.7|13098|13097.1|13092.8|13091.9|602
1597314000000|2020-08-13 10:20:00|13097.5|13096.6|13096.5|13095.6|13099.3|13098.4|13093.3|13092.2|494
1597314300000|2020-08-13 10:25:00|13096.6|13095.7|13098.9|13097.4|13101|13100.1|13096.1|13094.7|730
1597314600000|2020-08-13 10:30:00|13098.2|13097.3|13100.1|13098.6|13101|13099.9|13097.6|13096.5|694
1597314900000|2020-08-13 10:35:00|13100.2|13098.7|13105.1|13104.2|13109.4|13108.5|13099.2|13098|685
1597315200000|2020-08-13 10:40:00|13104.9|13104|13101.8|13100.3|13106.7|13105.5|13100.9|13099.7|642
1597315500000|2020-08-13 10:45:00|13101.5|13100.6|13109.1|13108.2|13111.9|13111|13100.7|13099.6|652
1597315800000|2020-08-13 10:50:00|13108.9|13108|13104.8|13103.9|13110.5|13109.4|13104.6|13103.7|569
1597316100000|2020-08-13 10:55:00|13104.9|13104|13100.8|13099.9|13107.2|13106.3|13099.9|13099|711
1597316400000|2020-08-13 11:00:00|13100.7|13099.8|13106.3|13105.4|13111.4|13109.9|13098.5|13097.2|765
1597316700000|2020-08-13 11:05:00|13106.4|13105.5|13111.4|13110.5|13112.5|13111.6|13106.3|13105.4|767
1597317000000|2020-08-13 11:10:00|13111.5|13110.6|13105.9|13105|13112.3|13111.3|13105.1|13104|781
1597317300000|2020-08-13 11:15:00|13106|13105.1|13103.7|13102.8|13112.4|13111|13103.7|13102.8|896
1597317600000|2020-08-13 11:20:00|13103.9|13102.4|13104.1|13103.2|13106.7|13105.3|13101.8|13100.5|723
1597317900000|2020-08-13 11:25:00|13104.3|13103.4|13099.4|13097.9|13105.5|13104.3|13098.7|13097.6|631
1597318200000|2020-08-13 11:30:00|13099.1|13098.2|13098.1|13097.2|13100.9|13099.8|13096.4|13095.4|730
1597318500000|2020-08-13 11:35:00|13098.2|13097.3|13094.7|13093.8|13098.5|13097.5|13094.7|13093.5|578
1597318800000|2020-08-13 11:40:00|13094.8|13093.9|13095.1|13094.2|13098.1|13096.6|13092.3|13091.2|546
1597319100000|2020-08-13 11:45:00|13095.5|13094|13101.9|13101|13102.8|13101.6|13093.7|13092.7|582
1597319400000|2020-08-13 11:50:00|13101.8|13100.9|13105|13104.1|13106.1|13104.6|13101.1|13100.2|527
1597319700000|2020-08-13 11:55:00|13105.1|13104.2|13095.3|13094.4|13106.9|13105.8|13094.8|13093.6|765
1597320000000|2020-08-13 12:00:00|13095.8|13094.9|13096.5|13095.6|13098.2|13097.1|13088.8|13087.6|774
1597320300000|2020-08-13 12:05:00|13096.4|13095.5|13091|13090.1|13097.4|13096.3|13089.9|13088.9|569
1597320600000|2020-08-13 12:10:00|13091.1|13090.2|13095.3|13093.8|13096|13094.9|13090.4|13089.2|623
1597320900000|2020-08-13 12:15:00|13095.5|13094|13095.2|13094.3|13098.8|13097.6|13092.1|13090.9|579
1597321200000|2020-08-13 12:20:00|13095.7|13094.8|13090.8|13089.9|13096.3|13095.4|13090.5|13089.1|521
1597321500000|2020-08-13 12:25:00|13090.9|13089.4|13090.8|13088|13092.4|13091|13087.7|13086.5|687
1597321800000|2020-08-13 12:30:00|13090.9|13088.3|13090.2|13088.7|13095.5|13094|13087|13086|886
1597322100000|2020-08-13 12:35:00|13090.3|13088.8|13097|13095.5|13097.3|13096.4|13089.1|13087.6|650
1597322400000|2020-08-13 12:40:00|13097.1|13095.6|13101|13099.5|13103.2|13101.8|13095.3|13093.8|653
1597322700000|2020-08-13 12:45:00|13100.8|13099.3|13094|13093.1|13102.2|13100.9|13093.8|13092.9|529
1597323000000|2020-08-13 12:50:00|13094.2|13093.3|13095.6|13094.7|13098|13096.9|13090.6|13089.3|631
1597323300000|2020-08-13 12:55:00|13095.5|13094.6|13098.5|13097.6|13103.4|13102.1|13095.3|13094.2|762
1597323600000|2020-08-13 13:00:00|13098.6|13097.7|13091.5|13090.6|13099|13097.9|13091.5|13090.5|801
1597323900000|2020-08-13 13:05:00|13091.6|13090.7|13088|13086.5|13091.7|13090.7|13085.6|13084.7|860
1597324200000|2020-08-13 13:10:00|13088.1|13086.6|13091.4|13089.9|13093.2|13092|13088|13086.5|681
1597324500000|2020-08-13 13:15:00|13091.2|13089.7|13096|13095.1|13098|13096.5|13089.5|13088.4|587
1597324800000|2020-08-13 13:20:00|13096.5|13095|13103.6|13102.7|13103.8|13102.9|13096|13094.7|601
1597325100000|2020-08-13 13:25:00|13103.7|13102.8|13101.8|13100.9|13104.7|13103.8|13098|13096.6|867
1597325400000|2020-08-13 13:30:00|13101.9|13101|13107.8|13106.9|13110.4|13109.4|13101.6|13100.5|1048
1597325700000|2020-08-13 13:35:00|13107.9|13107|13108.3|13107.4|13109.4|13108.5|13104.7|13103.8|745
1597326000000|2020-08-13 13:40:00|13108.5|13107.6|13115.8|13114.3|13115.9|13114.9|13105.7|13104.6|939
1597326300000|2020-08-13 13:45:00|13115.9|13115|13119.6|13118.7|13120.4|13119.5|13112.7|13111.8|1061
1597326600000|2020-08-13 13:50:00|13119.7|13118.8|13117.8|13116.9|13125.7|13124.5|13116|13115|936
1597326900000|2020-08-13 13:55:00|13117.7|13116.8|13115.9|13115|13121.1|13120.2|13113.2|13112.3|743
1597327200000|2020-08-13 14:00:00|13115.7|13114.8|13114|13112.5|13119.1|13118.1|13112.6|13111.7|672
1597327500000|2020-08-13 14:05:00|13113.9|13112.4|13116.5|13115.6|13117|13115.7|13110.3|13109.3|776
1597327800000|2020-08-13 14:10:00|13116.6|13115.7|13118.9|13118|13122.3|13121.1|13116.4|13115.2|820
1597328100000|2020-08-13 14:15:00|13119.3|13117.8|13122.8|13121.9|13123.2|13121.9|13117.2|13116.1|662
1597328400000|2020-08-13 14:20:00|13122.7|13121.8|13115.3|13114.4|13123.2|13122|13113.4|13112.5|604
1597328700000|2020-08-13 14:25:00|13115.2|13114.3|13120.1|13119.2|13122.1|13121.2|13111.6|13110.4|753
1597329000000|2020-08-13 14:30:00|13120.3|13119.4|13111.3|13110.4|13121.6|13120.7|13110.1|13109.2|710
1597329300000|2020-08-13 14:35:00|13111.4|13110.5|13102.6|13101.7|13113|13112.1|13102.6|13101.7|783
1597329600000|2020-08-13 14:40:00|13102.8|13101.9|13093.3|13092.4|13103.8|13102.9|13092.8|13091.5|844
1597329900000|2020-08-13 14:45:00|13093.4|13092.5|13099|13098.1|13099.2|13098.3|13088.8|13087.9|838
1597330200000|2020-08-13 14:50:00|13099.1|13098.2|13102.1|13101.2|13107.4|13106.2|13098.8|13097.7|906
1597330500000|2020-08-13 14:55:00|13102.2|13101.3|13095.9|13095|13102.3|13101.4|13093.9|13092.9|1087
1597330800000|2020-08-13 15:00:00|13096|13095.1|13083.1|13081.6|13096.4|13095.5|13083.1|13081.6|1111
1597331100000|2020-08-13 15:05:00|13083.2|13081.7|13088.5|13087|13093.3|13092|13082.9|13081.5|859
1597331400000|2020-08-13 15:10:00|13088.4|13086.9|13086.2|13084.7|13088.5|13087.1|13079.9|13078.6|733
1597331700000|2020-08-13 15:15:00|13086.3|13084.8|13082.2|13081.3|13087.4|13086.3|13081.3|13080.4|624
1597332000000|2020-08-13 15:20:00|13083|13082.1|13085.3|13084.4|13085.7|13084.8|13080.8|13079.6|629
1597332300000|2020-08-13 15:25:00|13085.2|13084.3|13084.7|13083.2|13086.8|13085.5|13083.9|13082.8|443
1597332600000|2020-08-13 15:30:00|13084.3|13083.4|13080.9|13080|13086.5|13085.3|13078.5|13077.5|745
1597332900000|2020-08-13 15:35:00|13081|13080.1|13080.1|13079.2|13083.5|13082.6|13079|13078.1|598
1597333200000|2020-08-13 15:40:00|13080|13079.1|13083.2|13082.3|13083.6|13082.6|13077.3|13076.4|580
1597333500000|2020-08-13 15:45:00|13083.3|13082.4|13075.5|13074|13083.4|13082.5|13073.1|13071.9|580
1597333800000|2020-08-13 15:50:00|13075.3|13074.4|13079.4|13078.5|13082.4|13081.1|13075.3|13074.4|560
1597334100000|2020-08-13 15:55:00|13079.5|13078.6|13081|13080.1|13082.6|13081.5|13078.7|13077.7|446
1597334400000|2020-08-13 16:00:00|13080.9|13080|13083.2|13082.3|13084.3|13083.4|13079.7|13078.8|465
1597334700000|2020-08-13 16:05:00|13083.1|13082.2|13081.2|13080.3|13084.4|13083.3|13080.6|13079.4|261
1597335000000|2020-08-13 16:10:00|13081.3|13080.4|13081.3|13080.4|13084.1|13083.2|13079.4|13078.5|415
1597335300000|2020-08-13 16:15:00|13081.2|13080.3|13081.1|13080.2|13084.1|13083.2|13079.6|13078.6|430
1597335600000|2020-08-13 16:20:00|13081|13080.1|13081.6|13080.7|13084.5|13083.6|13078|13077.1|445
1597335900000|2020-08-13 16:25:00|13081.5|13080.6|13080.5|13079.6|13081.7|13080.8|13079.1|13078.2|277
1597336200000|2020-08-13 16:30:00|13080.4|13079.5|13085.4|13084.5|13085.5|13084.6|13080.4|13079.5|334
1597336500000|2020-08-13 16:35:00|13085.5|13084.6|13086.4|13085.5|13088.1|13087.2|13085.1|13084.2|386
1597336800000|2020-08-13 16:40:00|13086.5|13085.6|13086.1|13085.2|13087.5|13086.6|13084.5|13083.6|303
1597337100000|2020-08-13 16:45:00|13086|13085.1|13083.4|13082.5|13086.1|13085.2|13082.6|13081.7|366
1597337400000|2020-08-13 16:50:00|13083.5|13082.6|13081.1|13080.2|13084.1|13083.2|13078.9|13078|455
1597337700000|2020-08-13 16:55:00|13081.2|13080.3|13080.1|13079.2|13083.2|13082.3|13079.6|13078.7|480
1597338000000|2020-08-13 17:00:00|13080.2|13079.3|13079.8|13078.9|13082.9|13082|13078.1|13077.2|485
1597338300000|2020-08-13 17:05:00|13079.7|13078.8|13076.1|13075.2|13080.3|13079.2|13074.7|13073.8|581
1597338600000|2020-08-13 17:10:00|13076.3|13075.4|13080.3|13079.4|13080.3|13079.4|13074.9|13074|570
1597338900000|2020-08-13 17:15:00|13080.2|13079.3|13079.7|13078.8|13080.8|13079.8|13078.5|13077.4|422
1597339200000|2020-08-13 17:20:00|13079.8|13078.9|13074.1|13073.2|13080.1|13079.2|13073.8|13072.6|356
1597339500000|2020-08-13 17:25:00|13074.2|13073.3|13076.1|13075.2|13076.9|13075.7|13073.8|13072.6|433
1597339800000|2020-08-13 17:30:00|13076|13075.1|13069.8|13068.9|13076.4|13075.3|13069.1|13068|499
1597340100000|2020-08-13 17:35:00|13070.2|13069.3|13069.2|13068.3|13071.2|13070.3|13066.3|13065.4|481
1597340400000|2020-08-13 17:40:00|13069.7|13068.8|13072.5|13071.6|13073.5|13072.3|13067.3|13066.4|442
1597340700000|2020-08-13 17:45:00|13073.1|13072.2|13075.5|13074|13075.6|13074.6|13072|13070.8|526
1597341000000|2020-08-13 17:50:00|13074.9|13073.9|13071.2|13070.3|13075.7|13074.7|13070.5|13069.6|435
1597341300000|2020-08-13 17:55:00|13071.3|13070.4|13072.6|13071.7|13075.6|13074.3|13068.9|13068|465
1597341600000|2020-08-13 18:00:00|13072.7|13071.8|13069.3|13068.4|13075.1|13074.2|13069.3|13068.4|574
1597341900000|2020-08-13 18:05:00|13069.2|13068.3|13068.2|13067.3|13069.9|13068.7|13066.2|13065.3|346
1597342200000|2020-08-13 18:10:00|13068.1|13067.2|13068.5|13067|13069.2|13067.9|13066.2|13065.2|427
1597342500000|2020-08-13 18:15:00|13068.6|13067.1|13063.2|13062.3|13068.7|13067.4|13061.9|13061|430
1597342800000|2020-08-13 18:20:00|13063.1|13062.2|13054.2|13052.7|13063.8|13062.5|13051.9|13050.6|884
1597343100000|2020-08-13 18:25:00|13054.3|13052.8|13054.3|13053.4|13057.9|13056.9|13053.1|13052.1|670
1597343400000|2020-08-13 18:30:00|13054.2|13053.3|13054.6|13053.7|13056.9|13055.6|13053.5|13052.3|560
1597343700000|2020-08-13 18:35:00|13054.5|13053.6|13050.3|13048.8|13054.6|13053.7|13047.6|13046.6|633
1597344000000|2020-08-13 18:40:00|13050.4|13048.9|13052|13050.5|13053.5|13052|13049|13047.7|591
1597344300000|2020-08-13 18:45:00|13052.5|13051|13056.8|13055.3|13056.9|13055.9|13052.5|13051|653
1597344600000|2020-08-13 18:50:00|13056.7|13055.2|13056.6|13055.1|13056.8|13055.4|13051.4|13050.3|649
1597344900000|2020-08-13 18:55:00|13056.7|13055.2|13052.7|13051.2|13057.9|13056.4|13052.5|13051.2|701
1597345200000|2020-08-13 19:00:00|13052.8|13051.3|13051.4|13050.5|13054.4|13053.3|13047.7|13046.3|863
1597345500000|2020-08-13 19:05:00|13051.3|13050.4|13048.2|13047.3|13052.8|13051.6|13048.1|13046.9|632
1597345800000|2020-08-13 19:10:00|13048|13047.1|13047.6|13046.1|13048.7|13047.3|13046|13044.7|620
1597346100000|2020-08-13 19:15:00|13047.3|13046.4|13051.9|13050.4|13052|13050.7|13046.5|13045.2|441
1597346400000|2020-08-13 19:20:00|13051.1|13050.2|13054.9|13053.4|13056.4|13055.5|13049.2|13047.9|558
1597346700000|2020-08-13 19:25:00|13054.4|13053.5|13054.9|13053.4|13055.4|13054|13051.2|13049.7|425
1597347000000|2020-08-13 19:30:00|13055|13053.5|13051.7|13050.8|13055.3|13053.8|13050.2|13049.3|463
1597347300000|2020-08-13 19:35:00|13051.8|13050.9|13049.2|13048.3|13054.4|13053.2|13048.6|13047.7|479
1597347600000|2020-08-13 19:40:00|13049.5|13048.6|13051|13049.5|13052.7|13051.6|13048.6|13047.3|401
1597347900000|2020-08-13 19:45:00|13050.9|13049.4|13051|13050.1|13051.5|13050.3|13048.7|13047.4|376
1597348200000|2020-08-13 19:50:00|13050.9|13050|13051|13049.5|13053.3|13052.4|13049|13048|557
1597348500000|2020-08-13 19:55:00|13050.9|13049.4|13051.9|13050.4|13052|13050.6|13047.6|13046.7|456
1597348800000|2020-08-13 20:00:00|13051.7|13050.2|13051.3|13050.4|13052.6|13051.4|13049.9|13048.8|339
1597349100000|2020-08-13 20:05:00|13051.4|13050.5|13053.6|13052.7|13054.5|13053.3|13051.3|13050.2|322
1597349400000|2020-08-13 20:10:00|13053.4|13052.5|13055.6|13054.1|13056.4|13055|13053.4|13052.1|261
1597349700000|2020-08-13 20:15:00|13055.5|13054|13057.5|13056|13058.1|13057.2|13055.2|13054|196
1597350000000|2020-08-13 20:20:00|13057.4|13055.9|13059|13057.5|13059.4|13058.2|13056.4|13055.4|174
1597350300000|2020-08-13 20:25:00|13058.9|13057.4|13058|13056.5|13058.9|13057.8|13053.9|13053|227
1597350600000|2020-08-13 20:30:00|13057.9|13056.4|13059.3|13058.4|13061.4|13060.3|13057.6|13056.1|247
1597350900000|2020-08-13 20:35:00|13059.6|13058.1|13063.1|13061.6|13063.1|13061.6|13058.4|13056.9|158
1597351200000|2020-08-13 20:40:00|13063|13061.5|13067.7|13066.2|13068.1|13066.6|13063|13061.5|372
1597351500000|2020-08-13 20:45:00|13067.8|13066.3|13069.4|13067.9|13069.6|13068.1|13066.7|13065.5|267
1597351800000|2020-08-13 20:50:00|13069.3|13067.8|13068.1|13066.6|13070.1|13068.6|13067.1|13065.6|268
1597352100000|2020-08-13 20:55:00|13068|13066.5|13067.8|13066.3|13070.1|13067.9|13066.8|13065.1|310
1597352400000|2020-08-13 21:00:00|13069.7|13059.7|13068.9|13058.9|13069.8|13059.8|13064|13054|38
1597352700000|2020-08-13 21:05:00|13068.4|13058.4|13069|13059|13072.7|13062.7|13065.8|13058|101
1597353000000|2020-08-13 21:10:00|13069.2|13059.2|13073.2|13064|13074.3|13065.9|13068|13058|277
1597353300000|2020-08-13 21:15:00|13073.3|13064.1|13071.3|13063.2|13074.4|13067.1|13069.9|13061.8|251
1597353600000|2020-08-13 21:20:00|13068.7|13065|13065.9|13055.9|13072.5|13065|13061.3|13051.3|307
1597353900000|2020-08-13 21:25:00|13066|13056|13067.6|13057.6|13068.8|13061.7|13064|13055.9|242
1597354200000|2020-08-13 21:30:00|13067.4|13057.4|13067.7|13058|13069.1|13059.8|13065.9|13057.2|413
1597354500000|2020-08-13 21:35:00|13067.2|13058.4|13067.9|13058.3|13068.6|13060.3|13065.2|13057.4|302
1597354800000|2020-08-13 21:40:00|13066.7|13058.2|13067.7|13058|13068.2|13059.8|13065|13057.6|281
1597355100000|2020-08-13 21:45:00|13068|13058.7|13067.1|13058.5|13070.5|13060.8|13065.9|13057.9|231
1597355400000|2020-08-13 21:50:00|13066.8|13058.9|13068.9|13060.1|13071.3|13063.2|13066.6|13058.3|466
1597355700000|2020-08-13 21:55:00|13069|13059.9|13069.3|13062.3|13071.3|13063.6|13068.2|13059.1|352
1597356000000|2020-08-13 22:00:00|13070.1|13061.9|13068.1|13065.4|13071.3|13066.8|13067.4|13061.3|491
1597356300000|2020-08-13 22:05:00|13068|13065.2|13068.4|13065.9|13069.9|13066.5|13067.2|13063.9|278
1597356600000|2020-08-13 22:10:00|13067.8|13066.3|13068.4|13066.9|13069.4|13067.2|13067.7|13065.5|188
1597356900000|2020-08-13 22:15:00|13068.7|13066.4|13065.4|13063.9|13068.8|13066.5|13065.3|13063.6|219
1597357200000|2020-08-13 22:20:00|13065.5|13064|13065.5|13064|13066.1|13064.5|13065.1|13063.6|140
1597357500000|2020-08-13 22:25:00|13065.6|13064.1|13065.9|13064.4|13066.3|13064.5|13064.9|13063.4|161
1597357800000|2020-08-13 22:30:00|13066.1|13064.6|13068.5|13067|13068.7|13067|13066.1|13064.6|178
1597358100000|2020-08-13 22:35:00|13068.6|13067.1|13067.5|13066|13068.8|13067.1|13066.4|13064.6|216
1597358400000|2020-08-13 22:40:00|13067.4|13065.9|13069.3|13067.8|13070.1|13068.2|13066.9|13064.9|272
1597358700000|2020-08-13 22:45:00|13069|13067.5|13069.5|13068|13070.6|13069.1|13068.6|13067|185
1597359000000|2020-08-13 22:50:00|13069.4|13067.9|13070|13068.5|13070.8|13069|13068.8|13066.8|223
1597359300000|2020-08-13 22:55:00|13069.9|13068.4|13070.8|13069.3|13072.3|13070.5|13069.2|13067.7|208
1597359600000|2020-08-13 23:00:00|13071|13068.7|13069.6|13068.1|13071|13069.1|13067.6|13066.1|219
1597359900000|2020-08-13 23:05:00|13069.5|13068|13069.4|13067.9|13070.2|13068.7|13068.3|13066.8|234
1597360200000|2020-08-13 23:10:00|13069.3|13067.8|13070.9|13069.4|13071|13069.5|13069.2|13067.7|176
1597360500000|2020-08-13 23:15:00|13070.8|13069.3|13069.8|13068.3|13071.3|13069.8|13069|13067.5|166
1597360800000|2020-08-13 23:20:00|13069.9|13068.4|13068.7|13067.2|13069.9|13068.4|13068.3|13066.8|193
1597361100000|2020-08-13 23:25:00|13068.8|13067.3|13068.7|13067.2|13069.7|13068.2|13067.8|13066.3|169
1597361400000|2020-08-13 23:30:00|13068.4|13067.5|13070.7|13069.2|13070.8|13069.3|13068.3|13066.8|227
1597361700000|2020-08-13 23:35:00|13070.8|13069.3|13073.1|13071.6|13073.8|13072.3|13070.3|13069|192
1597362000000|2020-08-13 23:40:00|13073.2|13071.7|13074.1|13072.6|13074.8|13073.3|13071.9|13070.4|264
1597362300000|2020-08-13 23:45:00|13074|13072.5|13075.6|13074.1|13075.7|13074.4|13073.4|13072.1|192
1597362600000|2020-08-13 23:50:00|13075.5|13074|13072.9|13071.4|13075.6|13074.1|13071.7|13070.2|171
1597362900000|2020-08-13 23:55:00|13072.8|13071.3|13070.8|13069.3|13072.9|13071.4|13069.5|13068.2|232
1597363200000|2020-08-14 00:00:00|13070.9|13069.4|13064.3|13063.4|13072|13070.6|13062.7|13061.8|547
1597363500000|2020-08-14 00:05:00|13064.4|13063.5|13070.3|13069.4|13071.3|13070|13064.3|13063.1|439
1597363800000|2020-08-14 00:10:00|13070|13069.1|13069.2|13068.3|13071.8|13070.5|13069.2|13068.1|142
1597364100000|2020-08-14 00:15:00|13069.3|13068.4|13067|13066.1|13069.7|13068.5|13066.8|13065.9|242
1597364400000|2020-08-14 00:20:00|13066.9|13066|13066.1|13065.2|13068.8|13067.6|13066.1|13064.6|337
1597364700000|2020-08-14 00:25:00|13066.5|13065|13065.7|13064.2|13066.8|13065.7|13062|13060.5|383
1597365000000|2020-08-14 00:30:00|13065.6|13064.1|13066.5|13065|13067.8|13066.6|13064.6|13063.4|343
1597365300000|2020-08-14 00:35:00|13066.6|13065.1|13065.5|13064|13066.8|13065.7|13064.2|13062.7|332
1597365600000|2020-08-14 00:40:00|13065.6|13064.1|13066.5|13065|13068|13066.8|13065.3|13064|342
1597365900000|2020-08-14 00:45:00|13066.2|13065.3|13059.8|13058.3|13066.5|13065.4|13059.7|13058.2|413
1597366200000|2020-08-14 00:50:00|13060|13058.5|13062.4|13060.9|13065.9|13064.4|13060|13058.5|488
1597366500000|2020-08-14 00:55:00|13062.6|13061.1|13061.4|13059.9|13065.3|13064.3|13061|13059.5|451
1597366800000|2020-08-14 01:00:00|13061.7|13060.2|13060.3|13059.4|13061.9|13060.7|13059.6|13058.3|467
1597367100000|2020-08-14 01:05:00|13060.4|13059.5|13064.6|13063.1|13064.6|13063.1|13060.4|13059.2|332
1597367400000|2020-08-14 01:10:00|13064.7|13063.2|13062.2|13060.7|13064.7|13063.4|13061.3|13060|465
1597367700000|2020-08-14 01:15:00|13062|13060.5|13057.7|13056.8|13062.7|13061.2|13057.6|13056.5|331
1597368000000|2020-08-14 01:20:00|13058|13056.5|13052.7|13051.2|13058.1|13056.6|13052.7|13051.2|520
1597368300000|2020-08-14 01:25:00|13052.9|13051.4|13053.2|13051.7|13054.3|13053.1|13050.7|13049.2|446
1597368600000|2020-08-14 01:30:00|13053.1|13051.6|13057.5|13056|13058.9|13057.4|13052.6|13051.1|463
1597368900000|2020-08-14 01:35:00|13057.6|13056.1|13060.4|13058.9|13062.2|13060.7|13057.5|13056|420
1597369200000|2020-08-14 01:40:00|13060.3|13058.8|13058|13056.5|13060.3|13058.8|13057.6|13056.1|352
1597369500000|2020-08-14 01:45:00|13058.1|13056.6|13055.9|13054.4|13058.3|13056.8|13055.4|13054.2|345
1597369800000|2020-08-14 01:50:00|13056|13054.5|13053.3|13052.4|13056.5|13055.1|13052.7|13051.6|377
1597370100000|2020-08-14 01:55:00|13053.4|13052.5|13059.1|13058.2|13059.5|13058.2|13053.4|13052.4|303
1597370400000|2020-08-14 02:00:00|13059|13058.1|13056.6|13055.1|13059|13058.1|13054.4|13052.9|381
1597370700000|2020-08-14 02:05:00|13056.5|13055|13056.3|13054.8|13057.6|13056.4|13054.6|13053.1|324
1597371000000|2020-08-14 02:10:00|13055.4|13054.5|13056.9|13055.4|13057.4|13056.2|13055|13053.7|293
1597371300000|2020-08-14 02:15:00|13057.1|13055.6|13056.9|13056|13059.6|13058.6|13056.3|13055|321
1597371600000|2020-08-14 02:20:00|13056.8|13055.9|13056.7|13055.2|13059.3|13057.8|13056|13054.9|243
1597371900000|2020-08-14 02:25:00|13056.6|13055.1|13058.5|13057|13058.6|13057.6|13054.9|13054|254
1597372200000|2020-08-14 02:30:00|13058.6|13057.1|13057.9|13056.4|13059.2|13058.2|13057.5|13056.1|291
1597372500000|2020-08-14 02:35:00|13057.8|13056.3|13058.3|13057.4|13059.1|13057.9|13057.3|13056.1|187
1597372800000|2020-08-14 02:40:00|13058.4|13057.5|13057.2|13055.7|13059.1|13057.8|13056.4|13055.1|288
1597373100000|2020-08-14 02:45:00|13057.3|13055.8|13057.9|13056.4|13058.5|13057.3|13056.4|13054.9|218
1597373400000|2020-08-14 02:50:00|13057.8|13056.3|13054.5|13053|13058.3|13056.8|13052.7|13051.6|231
1597373700000|2020-08-14 02:55:00|13054.4|13052.9|13056.4|13054.9|13057.4|13056.1|13052.1|13050.6|448
1597374000000|2020-08-14 03:00:00|13056.3|13054.8|13053.1|13051.6|13056.5|13055|13052.8|13051.3|291
1597374300000|2020-08-14 03:05:00|13053.2|13051.7|13052.4|13050.9|13053.9|13052.7|13049.3|13047.8|411
1597374600000|2020-08-14 03:10:00|13052.3|13050.8|13053.6|13052.1|13054.2|13053|13051.4|13050.2|238
1597374900000|2020-08-14 03:15:00|13053.7|13052.2|13053.1|13051.6|13054.5|13053.4|13051.5|13050.4|208
1597375200000|2020-08-14 03:20:00|13053.2|13051.7|13055.4|13054.5|13055.4|13054.5|13053.1|13051.6|215
1597375500000|2020-08-14 03:25:00|13055.3|13054.4|13055.7|13054.2|13056.8|13055.6|13053.9|13052.6|338
1597375800000|2020-08-14 03:30:00|13055.8|13054.3|13058.3|13056.8|13058.5|13057.4|13054.6|13053.1|272
1597376100000|2020-08-14 03:35:00|13058.4|13056.9|13058.3|13057.4|13059.3|13057.9|13056.8|13055.3|329
1597376400000|2020-08-14 03:40:00|13058.4|13057.5|13058.1|13056.6|13060.3|13059|13057.7|13056.2|266
1597376700000|2020-08-14 03:45:00|13058.2|13056.7|13056.7|13055.2|13059.6|13058.1|13055.9|13054.7|298
1597377000000|2020-08-14 03:50:00|13056.5|13055.6|13055.1|13054.2|13056.6|13055.6|13053.5|13052.3|284
1597377300000|2020-08-14 03:55:00|13055.2|13054.3|13058|13057.1|13058.4|13057.3|13055.1|13054.2|228
1597377600000|2020-08-14 04:00:00|13058.4|13056.9|13058.5|13057|13059|13057.9|13056|13055.1|297
1597377900000|2020-08-14 04:05:00|13058.6|13057.1|13061|13060.1|13061.6|13060.1|13058.1|13056.9|240
1597378200000|2020-08-14 04:10:00|13060.9|13060|13060.7|13059.8|13063.3|13062.1|13060.2|13059|247
1597378500000|2020-08-14 04:15:00|13060.9|13060|13060.9|13059.4|13062.4|13061.3|13060.1|13059|195
1597378800000|2020-08-14 04:20:00|13060.8|13059.3|13060.8|13059.9|13061.7|13060.8|13059.5|13058|235
1597379100000|2020-08-14 04:25:00|13060.7|13059.8|13064|13062.5|13064.2|13062.7|13060.5|13059|186
1597379400000|2020-08-14 04:30:00|13064.1|13062.6|13064.5|13063|13065.7|13064.2|13062.3|13061.1|254
1597379700000|2020-08-14 04:35:00|13064.4|13062.9|13064.2|13062.7|13065.9|13064.7|13063.5|13062.4|233
1597380000000|2020-08-14 04:40:00|13063.7|13062.2|13062.9|13061.4|13064.7|13063.5|13061.7|13060.4|217
1597380300000|2020-08-14 04:45:00|13062.7|13061.2|13062.8|13061.3|13063.2|13061.9|13061.9|13060.6|227
1597380600000|2020-08-14 04:50:00|13062.7|13061.2|13063.1|13061.6|13063.2|13061.7|13061.5|13060.2|122
1597380900000|2020-08-14 04:55:00|13063.2|13061.7|13059.6|13058.1|13064.1|13062.6|13059.1|13057.7|181
1597381200000|2020-08-14 05:00:00|13059.3|13058.4|13060.3|13058.8|13060.9|13059.7|13058.5|13057|225
1597381500000|2020-08-14 05:05:00|13060.2|13058.7|13057.9|13056.4|13060.8|13059.3|13057.6|13056.2|195
1597381800000|2020-08-14 05:10:00|13058|13056.5|13059.5|13058|13059.7|13058.3|13057.4|13055.9|192
1597382100000|2020-08-14 05:15:00|13059.6|13058.1|13061.4|13059.9|13061.5|13060.2|13059.2|13058.1|165
1597382400000|2020-08-14 05:20:00|13061.3|13059.8|13065|13063.5|13065.6|13064.1|13059.3|13058|301
1597382700000|2020-08-14 05:25:00|13065.1|13063.6|13067.5|13066|13068.9|13067.4|13065.1|13063.6|364
1597383000000|2020-08-14 05:30:00|13067.6|13066.1|13067.3|13065.8|13068.3|13066.9|13064.2|13062.8|372
1597383300000|2020-08-14 05:35:00|13066.9|13066|13067.6|13066.7|13067.8|13066.8|13061.4|13060.4|394
1597383600000|2020-08-14 05:40:00|13067.5|13066.6|13069.8|13068.9|13071.5|13070.2|13066.4|13065.2|406
1597383900000|2020-08-14 05:45:00|13069.5|13068.6|13068.6|13067.1|13070.7|13069.7|13066.8|13065.7|371
1597384200000|2020-08-14 05:50:00|13068.7|13067.2|13070.3|13069.4|13070.8|13069.8|13067.6|13066.4|356
1597384500000|2020-08-14 05:55:00|13070.2|13069.3|13072.1|13070.6|13074.7|13073.5|13070.2|13068.7|404
1597384800000|2020-08-14 06:00:00|13072.5|13071|13071.7|13070.8|13073.7|13072.3|13067.5|13066|503
1597385100000|2020-08-14 06:05:00|13071.5|13070.6|13067.7|13066.2|13073.7|13072.2|13067.4|13066.1|495
1597385400000|2020-08-14 06:10:00|13067.8|13066.3|13070.4|13068.9|13071.3|13070.1|13067.5|13066.1|504
1597385700000|2020-08-14 06:15:00|13070.3|13068.8|13073.3|13071.8|13076.7|13075.2|13070.2|13068.7|431
1597386000000|2020-08-14 06:20:00|13073.4|13071.9|13067.7|13066.2|13073.5|13072.2|13066.5|13065|468
1597386300000|2020-08-14 06:25:00|13067.6|13066.1|13066.8|13065.3|13067.9|13066.8|13063.9|13062.5|438
1597386600000|2020-08-14 06:30:00|13066.9|13065.4|13059.8|13058.9|13067.4|13066.1|13059.8|13058.8|460
1597386900000|2020-08-14 06:35:00|13059.9|13059|13058.9|13058|13064.4|13063.5|13058.8|13057.5|388
1597387200000|2020-08-14 06:40:00|13058.8|13057.9|13059.5|13058|13062.7|13061.6|13057.3|13056.2|487
1597387500000|2020-08-14 06:45:00|13059.4|13057.9|13063.4|13062.5|13063.5|13062.6|13058.5|13057.2|564
1597387800000|2020-08-14 06:50:00|13063.5|13062.6|13060.2|13059.3|13065|13064.1|13060.1|13059.2|509
1597388100000|2020-08-14 06:55:00|13060.3|13059.4|13057.2|13055.7|13061.4|13060.5|13057.1|13055.7|493
1597388400000|2020-08-14 07:00:00|13057.3|13055.8|13060.1|13059.2|13061.4|13060.5|13055.7|13054.8|720
1597388700000|2020-08-14 07:05:00|13060.3|13059.4|13055.5|13054|13060.5|13059.6|13052.6|13051.7|764
1597389000000|2020-08-14 07:10:00|13055.3|13053.8|13057.3|13056.4|13059|13058.1|13054.1|13052.8|699
1597389300000|2020-08-14 07:15:00|13057.2|13056.3|13067.6|13066.1|13068.2|13066.9|13056.7|13055.5|732
1597389600000|2020-08-14 07:20:00|13067.7|13066.2|13061.2|13059.7|13071.1|13070|13060.3|13059.4|754
1597389900000|2020-08-14 07:25:00|13061.1|13059.6|13056.7|13055.8|13061.1|13059.6|13054.1|13053.2|820
1597390200000|2020-08-14 07:30:00|13056.9|13056|13056.9|13056|13058.4|13057.4|13054.5|13053.5|629
1597390500000|2020-08-14 07:35:00|13057|13056.1|13055.8|13054.9|13060.3|13059.2|13053.9|13053|605
1597390800000|2020-08-14 07:40:00|13055.6|13054.7|13061.8|13060.9|13063|13062|13055.6|13054.5|569
1597391100000|2020-08-14 07:45:00|13061.9|13061|13064.3|13063.4|13065|13064|13061.7|13060.5|591
1597391400000|2020-08-14 07:50:00|13064.2|13063.3|13067.1|13066.2|13068.6|13067.5|13063.8|13062.7|567
1597391700000|2020-08-14 07:55:00|13067|13066.1|13065.8|13064.9|13071.4|13070.5|13064.2|13063.1|626
1597392000000|2020-08-14 08:00:00|13065.9|13065|13069.4|13068.5|13070.5|13069.6|13063|13062.1|740
1597392300000|2020-08-14 08:05:00|13069.5|13068.6|13073.1|13072.2|13075.3|13074.3|13069.5|13068.6|721
1597392600000|2020-08-14 08:10:00|13073.3|13071.8|13066.4|13065.5|13073.4|13071.9|13065.5|13064.6|635
1597392900000|2020-08-14 08:15:00|13066.5|13065.6|13060.3|13059.4|13068.1|13067.2|13059.3|13058.4|567
1597393200000|2020-08-14 08:20:00|13060.2|13059.3|13059|13058.1|13063.2|13062.1|13058.9|13058|616
1597393500000|2020-08-14 08:25:00|13059.1|13058.2|13067.7|13066.2|13068.2|13067|13056.9|13056|634
1597393800000|2020-08-14 08:30:00|13067.8|13066.3|13066.3|13064.8|13069.1|13068|13063.9|13063|702
1597394100000|2020-08-14 08:35:00|13066.1|13065.2|13068.4|13067.5|13071.1|13070.2|13065.2|13064.3|710
1597394400000|2020-08-14 08:40:00|13068.2|13067.3|13075.4|13074.5|13077.5|13076.6|13067.9|13066.6|616
1597394700000|2020-08-14 08:45:00|13075.3|13074.4|13076.9|13076|13078.6|13077.7|13073.8|13072.7|615
1597395000000|2020-08-14 08:50:00|13076.8|13075.9|13081.4|13079.9|13081.7|13080.8|13075.4|13074.3|620
1597395300000|2020-08-14 08:55:00|13081.3|13079.8|13079.4|13077.9|13083.7|13082.8|13078.1|13076.8|668
1597395600000|2020-08-14 09:00:00|13079.8|13078.3|13078|13076.5|13081.6|13080.4|13075.6|13074.7|728
1597395900000|2020-08-14 09:05:00|13078.1|13076.6|13075|13074.1|13078.5|13077.4|13074.9|13073.9|453
1597396200000|2020-08-14 09:10:00|13075.1|13074.2|13074.9|13074|13077|13076.1|13073.3|13072.3|390
1597396500000|2020-08-14 09:15:00|13075.1|13074.2|13067.9|13067|13075.2|13074.2|13067.1|13066.2|642
1597396800000|2020-08-14 09:20:00|13067.8|13066.9|13067.3|13066.4|13070.5|13069.6|13066.7|13065.6|509
1597397100000|2020-08-14 09:25:00|13067.2|13066.3|13064.2|13063.3|13068|13066.8|13063.8|13062.7|671
1597397400000|2020-08-14 09:30:00|13064.3|13063.4|13070.6|13069.7|13073.9|13073|13062.2|13061.2|635
1597397700000|2020-08-14 09:35:00|13070.7|13069.8|13069.5|13068.6|13072.1|13071.2|13069.3|13068.4|495
1597398000000|2020-08-14 09:40:00|13069.6|13068.7|13069.7|13068.8|13071.6|13070.6|13067.1|13066.2|529
1597398300000|2020-08-14 09:45:00|13069.6|13068.7|13072.4|13071.5|13073.4|13072.1|13064.5|13063.6|582
1597398600000|2020-08-14 09:50:00|13072.5|13071.6|13067.8|13066.3|13072.8|13071.6|13065.9|13064.8|509
1597398900000|2020-08-14 09:55:00|13067.9|13066.4|13075.2|13074.3|13076.1|13075.2|13067.7|13066.4|515
1597399200000|2020-08-14 10:00:00|13075.1|13074.2|13086.8|13085.9|13089.2|13088|13074.8|13073.5|837
1597399500000|2020-08-14 10:05:00|13086.9|13086|13088.3|13086.8|13092.6|13091.3|13086.1|13085.2|789
1597399800000|2020-08-14 10:10:00|13088.4|13086.9|13089.3|13087.8|13090.9|13089.7|13085.3|13084.1|689
1597400100000|2020-08-14 10:15:00|13089.4|13087.9|13093.3|13092.4|13093.5|13092.5|13088.5|13087.2|741
1597400400000|2020-08-14 10:20:00|13093.4|13092.5|13090.9|13090|13096.9|13096|13090.6|13089.7|576
1597400700000|2020-08-14 10:25:00|13090.8|13089.9|13097.2|13096.3|13097.6|13096.3|13090.6|13089.4|494
1597401000000|2020-08-14 10:30:00|13097|13096.1|13096.3|13095.4|13099.4|13098.4|13095.8|13094.8|567
1597401300000|2020-08-14 10:35:00|13096.4|13095.5|13097.3|13096.4|13098.3|13097.3|13094.7|13093.6|524
1597401600000|2020-08-14 10:40:00|13097.2|13096.3|13100|13099.1|13102.4|13101.3|13097|13096.1|599
1597401900000|2020-08-14 10:45:00|13099.9|13099|13092.8|13091.9|13100.9|13099.8|13092.7|13091.8|718
1597402200000|2020-08-14 10:50:00|13092.9|13092|13099.9|13099|13101.9|13101|13092.9|13092|568
1597402500000|2020-08-14 10:55:00|13100.1|13099.2|13104.8|13103.9|13106.5|13105.3|13099.7|13098.8|634
1597402800000|2020-08-14 11:00:00|13104.9|13104|13102.1|13101.2|13107.3|13106.2|13100.8|13099.9|718
1597403100000|2020-08-14 11:05:00|13102|13101.1|13103.5|13102|13106.1|13104.9|13097.9|13097|492
1597403400000|2020-08-14 11:10:00|13103.3|13102.4|13105|13104.1|13106.4|13105.4|13101.8|13100.7|526
1597403700000|2020-08-14 11:15:00|13104.7|13103.8|13101.9|13101|13104.8|13103.9|13097.9|13096.7|618
1597404000000|2020-08-14 11:20:00|13101.8|13100.9|13108|13107.1|13111.4|13110.5|13100.6|13099.6|624
1597404300000|2020-08-14 11:25:00|13108.1|13107.2|13105.8|13104.9|13114.3|13113.3|13105.2|13103.8|581
1597404600000|2020-08-14 11:30:00|13105.7|13104.8|13107.9|13107|13109.9|13109|13103.7|13102.8|534
1597404900000|2020-08-14 11:35:00|13107.8|13106.9|13108.8|13107.9|13113|13111.9|13107.6|13106.7|649
1597405200000|2020-08-14 11:40:00|13108.9|13108|13107.5|13106.6|13110.8|13109.9|13105.3|13104.4|528
1597405500000|2020-08-14 11:45:00|13107.6|13106.7|13105.5|13104.6|13110|13108.9|13104.4|13103.5|598
1597405800000|2020-08-14 11:50:00|13105.4|13104.5|13108.1|13107.2|13108.3|13107.4|13103.8|13102.9|469
1597406100000|2020-08-14 11:55:00|13108|13107.1|13104.8|13103.9|13110|13109.1|13102.9|13102|562
1597406400000|2020-08-14 12:00:00|13105.3|13104.4|13098.7|13097.8|13108|13106.8|13095.7|13094.8|733
1597406700000|2020-08-14 12:05:00|13098.6|13097.7|13101.3|13100.4|13104.6|13103.7|13098.6|13097.7|391
1597407000000|2020-08-14 12:10:00|13101.6|13100.7|13099.7|13098.8|13105.1|13104.2|13097|13096.1|515
1597407300000|2020-08-14 12:15:00|13100.1|13099.2|13103.5|13102.6|13105.4|13104.5|13099.5|13098.6|489
1597407600000|2020-08-14 12:20:00|13103.4|13102.5|13108.9|13108|13109.8|13108.9|13101.7|13100.5|501
1597407900000|2020-08-14 12:25:00|13109|13108.1|13110.4|13107.8|13111.3|13109.8|13104.3|13103.4|473
1597408200000|2020-08-14 12:30:00|13110.5|13108|13122.4|13121.5|13122.8|13121.9|13107.2|13105.7|784
1597408500000|2020-08-14 12:35:00|13122.7|13121.8|13126.9|13126|13129.7|13128.8|13122.1|13120.7|901
1597408800000|2020-08-14 12:40:00|13126.8|13125.9|13125.9|13125|13128.1|13126.9|13123.6|13122.7|589
1597409100000|2020-08-14 12:45:00|13125.7|13124.8|13126.3|13125.4|13133.7|13132.2|13124.7|13123.8|723
1597409400000|2020-08-14 12:50:00|13126.2|13125.3|13127.8|13126.9|13129|13128.1|13124.9|13123.7|637
1597409700000|2020-08-14 12:55:00|13127.9|13127|13126.8|13125.9|13128.8|13127.6|13122.3|13121.4|614
1597410000000|2020-08-14 13:00:00|13126.9|13125.4|13125.5|13124|13128.6|13127.3|13124.6|13123.2|749
1597410300000|2020-08-14 13:05:00|13125.3|13123.8|13133.1|13131.6|13136.1|13135.1|13125.1|13123.7|720
1597410600000|2020-08-14 13:10:00|13133|13131.5|13142.4|13140.1|13143.8|13142.3|13133|13131.5|877
1597410900000|2020-08-14 13:15:00|13142.5|13140|13128.9|13127.4|13142.5|13140.8|13127.1|13125.6|739
1597411200000|2020-08-14 13:20:00|13129|13127.5|13129.6|13128.7|13134.5|13133.6|13128.6|13127.5|747
1597411500000|2020-08-14 13:25:00|13129.4|13128.5|13130.2|13128.7|13130.7|13129.8|13125.5|13124.6|588
1597411800000|2020-08-14 13:30:00|13130.3|13128.8|13124.7|13123.8|13130.9|13129.9|13124.1|13123.2|868
1597412100000|2020-08-14 13:35:00|13124.6|13123.7|13124.7|13123.8|13128.9|13127.7|13122.5|13121.6|814
1597412400000|2020-08-14 13:40:00|13124.8|13123.9|13121.8|13120.9|13125.2|13124|13118.5|13117.6|740
1597412700000|2020-08-14 13:45:00|13121.9|13121|13124.1|13123.2|13124.6|13123.7|13119|13118.1|785
1597413000000|2020-08-14 13:50:00|13124.2|13123.3|13123.8|13122.9|13128.5|13127.6|13119.6|13118.7|813
1597413300000|2020-08-14 13:55:00|13123.7|13122.8|13125.4|13123.1|13126.3|13125.1|13122.8|13121.7|520
1597413600000|2020-08-14 14:00:00|13125.2|13123.2|13120.1|13119.2|13125.7|13124.6|13119.5|13118.3|723
1597413900000|2020-08-14 14:05:00|13120|13119.1|13116.4|13114.9|13120.1|13119.2|13113.6|13112.5|814
1597414200000|2020-08-14 14:10:00|13116|13115.1|13102.1|13101.2|13116.6|13115.7|13101.9|13101|770
1597414500000|2020-08-14 14:15:00|13102.5|13101.6|13097.2|13096.3|13105.5|13104.4|13094.9|13093.7|1067
1597414800000|2020-08-14 14:20:00|13097.1|13096.2|13105.9|13105|13106.5|13105.6|13097|13096.1|932
1597415100000|2020-08-14 14:25:00|13105.8|13104.9|13109.3|13108.4|13110|13109.1|13105|13103.8|801
1597415400000|2020-08-14 14:30:00|13109.4|13108.5|13110.2|13109.3|13111.8|13110.9|13108.3|13107.4|689
1597415700000|2020-08-14 14:35:00|13110.4|13109.5|13110.9|13110|13112.2|13111.3|13106.8|13105.9|566
1597416000000|2020-08-14 14:40:00|13111|13110.1|13110.5|13109.6|13114.9|13113.9|13105.9|13105|615
1597416300000|2020-08-14 14:45:00|13111.1|13110.2|13109.4|13108.5|13112.7|13111.8|13109.3|13108.2|678
1597416600000|2020-08-14 14:50:00|13109.3|13108.4|13110.7|13109.8|13113.9|13113|13106|13105.1|772
1597416900000|2020-08-14 14:55:00|13111|13110.1|13110|13109.1|13113.9|13113|13108.8|13107.8|939
1597417200000|2020-08-14 15:00:00|13110.3|13109.4|13106|13105.1|13110.7|13109.8|13101.9|13101|885
1597417500000|2020-08-14 15:05:00|13106.2|13104.7|13109.8|13108.3|13112.2|13111|13105.1|13104.2|690
1597417800000|2020-08-14 15:10:00|13109.6|13108.7|13101.3|13100.4|13110.7|13109.2|13100.8|13099.6|652
1597418100000|2020-08-14 15:15:00|13101.2|13100.3|13098.2|13097.3|13101.5|13100.4|13095.1|13093.8|668
1597418400000|2020-08-14 15:20:00|13098.1|13097.2|13104.9|13104|13105.9|13104.7|13096.4|13095.4|646
1597418700000|2020-08-14 15:25:00|13104.7|13103.8|13102.4|13101.5|13106.3|13104.8|13100.3|13099.1|584
1597419000000|2020-08-14 15:30:00|13102.5|13101.6|13105.1|13104.2|13107|13105.5|13102.5|13101.5|465
1597419300000|2020-08-14 15:35:00|13105.2|13104.3|13105.4|13104.5|13108|13107.1|13104.6|13103.7|489
1597419600000|2020-08-14 15:40:00|13105.5|13104.6|13106.3|13105.4|13108.4|13107.5|13104.3|13103.4|472
1597419900000|2020-08-14 15:45:00|13106.4|13105.5|13107.1|13106.2|13108.6|13107.3|13105.9|13104.7|413
1597420200000|2020-08-14 15:50:00|13107|13106.1|13108.4|13107.5|13108.6|13107.7|13105.4|13104.5|395
1597420500000|2020-08-14 15:55:00|13108.5|13107.6|13107|13106.1|13109.6|13108.7|13106|13105.1|386
1597420800000|2020-08-14 16:00:00|13107.2|13106.3|13105|13104.1|13108.3|13107.4|13104.8|13103.9|607
1597421100000|2020-08-14 16:05:00|13105.1|13104.2|13102.3|13101.4|13105.8|13104.9|13100.8|13099.9|356
1597421400000|2020-08-14 16:10:00|13103|13102.1|13102.6|13101.7|13104.4|13103.5|13101.8|13100.9|448
1597421700000|2020-08-14 16:15:00|13102.8|13101.9|13100.9|13100|13103.7|13102.8|13099.8|13098.9|386
1597422000000|2020-08-14 16:20:00|13100.7|13099.8|13095.7|13094.8|13100.7|13099.8|13094|13093.1|421
1597422300000|2020-08-14 16:25:00|13095.8|13094.9|13098.5|13097|13099.4|13098.5|13095.4|13094.5|410
1597422600000|2020-08-14 16:30:00|13098.6|13097.6|13098.8|13097.9|13099|13098.1|13095.5|13094.6|388
1597422900000|2020-08-14 16:35:00|13098.7|13097.8|13095.7|13094.8|13099|13098.1|13092.8|13091.9|393
1597423200000|2020-08-14 16:40:00|13095.8|13094.9|13099|13098.1|13100.9|13100|13095.2|13094.3|511
1597423500000|2020-08-14 16:45:00|13099.1|13098.2|13098.1|13097.2|13099.2|13098.3|13094.3|13093.4|630
1597423800000|2020-08-14 16:50:00|13098|13097.1|13100.1|13099.2|13100.3|13099.4|13096.4|13095.5|530
1597424100000|2020-08-14 16:55:00|13100|13099.1|13101.2|13100.3|13102.2|13101.3|13099.3|13098.4|489
1597424400000|2020-08-14 17:00:00|13101.1|13100.2|13100.9|13100|13103.4|13102.3|13099.9|13098.9|443
1597424700000|2020-08-14 17:05:00|13100.7|13099.8|13099|13098.1|13101|13099.8|13098.2|13097.1|381
1597425000000|2020-08-14 17:10:00|13099.1|13098.2|13098.6|13097.7|13100.3|13099.4|13098.4|13097.5|366
1597425300000|2020-08-14 17:15:00|13098.5|13097.6|13098.8|13097.9|13099.3|13098.3|13097.4|13096.5|313
1597425600000|2020-08-14 17:20:00|13099.1|13098.2|13097|13096.1|13099.3|13098.4|13096.7|13095.7|314
1597425900000|2020-08-14 17:25:00|13096.8|13095.9|13095|13094.1|13096.8|13095.9|13094.4|13093.2|288
1597426200000|2020-08-14 17:30:00|13094.9|13094|13093|13092.1|13096|13095.1|13092.4|13091.5|320
1597426500000|2020-08-14 17:35:00|13093.1|13092.2|13088.5|13087.6|13095.1|13094.2|13087.3|13086.4|403
1597426800000|2020-08-14 17:40:00|13088.4|13087.5|13089.9|13089|13090.1|13089.2|13086.9|13085.9|311
1597427100000|2020-08-14 17:45:00|13089.1|13088.2|13092|13091.1|13094.1|13093.2|13088.3|13087.4|441
1597427400000|2020-08-14 17:50:00|13092.1|13091.2|13091.1|13090.2|13092.2|13091.3|13089.7|13088.8|347
1597427700000|2020-08-14 17:55:00|13091|13090.1|13091.4|13090.5|13091.9|13091|13089.7|13088.8|322
1597428000000|2020-08-14 18:00:00|13091.3|13090.4|13088.1|13087.2|13091.4|13090.5|13087.3|13086.4|534
1597428300000|2020-08-14 18:05:00|13088.3|13087.4|13091.1|13090.2|13091.8|13090.6|13087.1|13086.2|311
1597428600000|2020-08-14 18:10:00|13091.2|13090.3|13092.2|13091.3|13092.5|13091.6|13090.8|13089.9|242
1597428900000|2020-08-14 18:15:00|13092.3|13091.4|13091|13090.1|13092.8|13091.9|13090.5|13089.6|164
1597429200000|2020-08-14 18:20:00|13091.3|13090.4|13093.2|13092.3|13096.2|13095.3|13089.9|13089|252
1597429500000|2020-08-14 18:25:00|13092.9|13092|13093.1|13092.2|13094.5|13093.6|13092.1|13090.9|190
1597429800000|2020-08-14 18:30:00|13092.8|13091.9|13094.2|13093.3|13095.1|13094.2|13092.7|13091.8|231
1597430100000|2020-08-14 18:35:00|13094.3|13093.4|13093.2|13092.3|13094.4|13093.5|13092.9|13091.7|182
1597430400000|2020-08-14 18:40:00|13093.3|13092.4|13093.4|13092.5|13094|13092.8|13091|13090.1|308
1597430700000|2020-08-14 18:45:00|13093.3|13092.4|13095.6|13094.7|13096.2|13095|13091.4|13090.5|385
1597431000000|2020-08-14 18:50:00|13095.7|13094.8|13090.1|13089.2|13095.7|13094.8|13089.5|13088.6|343
1597431300000|2020-08-14 18:55:00|13090|13089.1|13091.5|13090.6|13093.6|13092.7|13089.5|13088.6|368
1597431600000|2020-08-14 19:00:00|13091.6|13090.7|13096.3|13094.8|13096.3|13095.4|13090.2|13089|492
1597431900000|2020-08-14 19:05:00|13095.9|13095|13095.1|13094.2|13096.5|13095.5|13094.4|13093.3|318
1597432200000|2020-08-14 19:10:00|13095.2|13094.3|13092.1|13091.2|13095.5|13094.3|13091.8|13090.7|318
1597432500000|2020-08-14 19:15:00|13092.2|13091.3|13091.7|13090.2|13093.4|13092.3|13090.8|13089.6|287
1597432800000|2020-08-14 19:20:00|13091.5|13090.6|13090.7|13089.2|13093.9|13092.4|13090.3|13089|324
1597433100000|2020-08-14 19:25:00|13090.6|13089.1|13091.2|13089.7|13092.9|13091.6|13089.6|13088.4|262
1597433400000|2020-08-14 19:30:00|13091.3|13089.8|13087.5|13086|13091.4|13090.3|13086.8|13085.7|319
1597433700000|2020-08-14 19:35:00|13087.4|13085.9|13085.7|13084.2|13088.1|13086.6|13085.4|13083.9|320
1597434000000|2020-08-14 19:40:00|13085.5|13084|13088|13087.1|13088.5|13087.2|13085.4|13083.9|381
1597434300000|2020-08-14 19:45:00|13087.9|13087|13087.9|13086.4|13090.6|13089.4|13086.8|13085.4|318
1597434600000|2020-08-14 19:50:00|13087.7|13086.2|13085.6|13084.1|13088.1|13086.9|13085.1|13083.9|286
1597434900000|2020-08-14 19:55:00|13085.5|13084|13085.8|13084.9|13087.6|13086.4|13084.5|13083.2|343
1597435200000|2020-08-14 20:00:00|13085.7|13084.8|13088.9|13087.4|13089.7|13088.5|13085.7|13084.8|298
1597435500000|2020-08-14 20:05:00|13088.8|13087.3|13087.9|13086.4|13089.5|13088|13086.8|13085.3|202
1597435800000|2020-08-14 20:10:00|13087.8|13086.3|13085.8|13084.3|13087.9|13086.7|13085.5|13084.1|195
1597436100000|2020-08-14 20:15:00|13085.9|13084.4|13087.9|13087|13089.1|13087.6|13085.8|13084.3|197
1597436400000|2020-08-14 20:20:00|13088.1|13087.2|13090|13088.5|13090.1|13088.6|13087.7|13086.8|175
1597436700000|2020-08-14 20:25:00|13089.9|13088.4|13088.2|13086.7|13089.9|13088.4|13086.7|13085.2|275
1597437000000|2020-08-14 20:30:00|13088.1|13086.6|13087.4|13085.9|13089.8|13088.3|13087.3|13085.8|210
1597437300000|2020-08-14 20:35:00|13087.5|13086|13086.4|13084.9|13088|13086.8|13085.8|13084.3|141
1597437600000|2020-08-14 20:40:00|13086.3|13084.8|13088.1|13086.6|13088.4|13087|13085.8|13084.5|186
1597437900000|2020-08-14 20:45:00|13088.2|13086.7|13087.7|13086.2|13090.8|13089.3|13086.5|13085|286
1597438200000|2020-08-14 20:50:00|13087.9|13086.4|13092.4|13090.9|13092.4|13090.9|13087.9|13086.4|353
1597438500000|2020-08-14 20:55:00|13091.6|13090.1|13086.5|13085|13091.6|13090.1|13084.5|13079.2|415
1597608000000|2020-08-16 20:00:00|13109.3|13089.3|13109.3|13089.3|13120.8|13089.3|13109.3|13077.8|3
1597608300000|2020-08-16 20:05:00|13110.5|13090.5|13110.6|13090.6|13110.6|13090.6|13110.5|13090.5|2
1597608600000|2020-08-16 20:10:00|13109|13089|13108.6|13088.6|13109|13089|13108.5|13088.5|3
1597608900000|2020-08-16 20:15:00|13109.1|13089.1|13109|13089|13109.1|13089.1|13109|13089|2
1597609200000|2020-08-16 20:20:00|13109.1|13089.1|13109.1|13089.1|13109.1|13089.1|13109.1|13089.1|1
1597610400000|2020-08-16 20:40:00|13107|13087.9|13107.2|13088.1|13107.2|13088.1|13107|13087.9|3
1597610700000|2020-08-16 20:45:00|13104.3||13107.2||13107.2||13099.5||8
1597611000000|2020-08-16 20:50:00|13102.3|13088|13102.3|13088.1|13102.3|13088.1|13100.7|13088|8
1597611300000|2020-08-16 20:55:00|13101.5|13088|13106.1|13088|13106.2|13088.1|13101.1|13088|13
1597611600000|2020-08-16 21:00:00|13107.5|13087.5|13105.5|13087.4|13107.8|13088|13105.5|13086.9|18
1597611900000|2020-08-16 21:05:00|13106.1|13087.2|13095.7|13083.1|13114.8|13094.8|13095.6|13081.8|78
1597612200000|2020-08-16 21:10:00|13096|13083.4|13110.6|13090.6|13110.8|13090.8|13096|13078.9|150
1597612500000|2020-08-16 21:15:00|13107.8|13087.8|13105.6|13085.6|13116.5|13096.5|13104.3|13084.3|114
1597612800000|2020-08-16 21:20:00|13108.1|13088.1|13108.5|13088.5|13112.7|13099.7|13102.7|13082.7|165
1597613100000|2020-08-16 21:25:00|13108.6|13088.6|13112.1|13092.1|13113.9|13093.9|13102.7|13082.7|130
1597613400000|2020-08-16 21:30:00|13116.8|13096.8|13106.1|13086.1|13116.8|13096.8|13101.8|13081.8|130
1597613700000|2020-08-16 21:35:00|13106.9|13086.9|13107.5|13087.5|13116|13096|13101.2|13082|209
1597614000000|2020-08-16 21:40:00|13107.6|13087.6|13103.1|13083.1|13112.6|13092.6|13101.2|13081.9|168
1597614300000|2020-08-16 21:45:00|13105.9|13085.9|13101.7|13091.6|13108.8|13093.6|13099.8|13080.5|173
1597614600000|2020-08-16 21:50:00|13102.2|13091.3|13102.6|13082.6|13108.6|13093.8|13100.3|13082.4|130
1597614900000|2020-08-16 21:55:00|13107.8|13087.8|13112.4|13093.3|13117.4|13097.4|13102.2|13082.3|284
1597615200000|2020-08-16 22:00:00|13112.6|13093.2|13101.1|13094.6|13115.2|13096.7|13100.2|13085.1|419
1597615500000|2020-08-16 22:05:00|13101|13094.5|13099.6|13093.1|13102.2|13094.8|13099.6|13092.4|192
1597615800000|2020-08-16 22:10:00|13099.5|13093|13099.5|13093|13100.1|13093.6|13098.9|13092.4|703
1597616100000|2020-08-16 22:15:00|13099.9|13093.4|13100.5|13094|13101.1|13094.6|13099.5|13093|271
1597616400000|2020-08-16 22:20:00|13100.7|13094.2|13100.7|13094.2|13101.8|13095.3|13100.4|13093.9|132
1597616700000|2020-08-16 22:25:00|13100.8|13094.3|13096.6|13095.1|13101|13095.6|13096.5|13092.2|148
1597617000000|2020-08-16 22:30:00|13096.7|13095.2|13097.2|13095.7|13098.5|13097|13096.4|13094.9|227
1597617300000|2020-08-16 22:35:00|13097.3|13095.8|13097.7|13096.2|13099|13097.5|13096.2|13094.7|193
1597617600000|2020-08-16 22:40:00|13097.6|13096.1|13097.5|13096|13097.8|13096.3|13096.8|13095.3|94
1597617900000|2020-08-16 22:45:00|13097.4|13095.9|13097.6|13096.1|13098.4|13096.9|13097.4|13095.9|82
1597618200000|2020-08-16 22:50:00|13097.7|13096.2|13098.4|13096.9|13099.1|13097.6|13097.4|13095.9|121
1597618500000|2020-08-16 22:55:00|13098.5|13097|13097|13095.5|13098.6|13097.1|13096.1|13094.9|168
1597618800000|2020-08-16 23:00:00|13097.5|13096|13099|13097.5|13099.4|13097.9|13096.3|13094.8|313
1597619100000|2020-08-16 23:05:00|13098.9|13097.4|13102.7|13101.2|13102.8|13101.3|13098.8|13097.3|356
1597619400000|2020-08-16 23:10:00|13102.6|13101.1|13100.3|13098.8|13103.2|13101.7|13099.7|13098.2|367
1597619700000|2020-08-16 23:15:00|13100.4|13098.9|13101.5|13100|13102.7|13101.2|13099.8|13098.3|275
1597620000000|2020-08-16 23:20:00|13101.6|13100.1|13102.3|13100.8|13104|13102.5|13100.5|13099|315
1597620300000|2020-08-16 23:25:00|13102.7|13101.2|13101.9|13100.4|13104.6|13103.1|13101.3|13100.1|272
1597620600000|2020-08-16 23:30:00|13101.8|13100.3|13103.1|13101.6|13103.1|13101.6|13101.3|13100|164
1597620900000|2020-08-16 23:35:00|13103.2|13101.7|13103.2|13102.3|13104.4|13102.9|13101.6|13100.4|188
1597621200000|2020-08-16 23:40:00|13103.5|13102.6|13102.9|13101.4|13104.7|13103.7|13102.3|13101.2|165
1597621500000|2020-08-16 23:45:00|13102.8|13101.3|13101.6|13100.1|13102.9|13101.4|13100.6|13099.1|182
1597621800000|2020-08-16 23:50:00|13101.5|13100|13105.6|13104.1|13106.7|13105.2|13101.5|13100|286
1597622100000|2020-08-16 23:55:00|13105.7|13104.2|13106|13104.5|13107.6|13106.4|13105.1|13103.6|343
1597622400000|2020-08-17 00:00:00|13106.1|13104.6|13098.2|13096.7|13106.1|13104.6|13097.6|13096.1|434
1597622700000|2020-08-17 00:05:00|13098.1|13096.6|13096.3|13094.8|13098.3|13096.8|13095.4|13093.9|293
1597623000000|2020-08-17 00:10:00|13096.2|13094.7|13100.2|13098.7|13100.4|13098.9|13094.5|13093|319
1597623300000|2020-08-17 00:15:00|13100.1|13098.6|13096.8|13095.3|13101.1|13099.8|13096.6|13095.3|244
1597623600000|2020-08-17 00:20:00|13096.7|13095.2|13097.2|13095.7|13098.7|13097.2|13095.8|13094.5|254
1597623900000|2020-08-17 00:25:00|13097.1|13095.6|13098.1|13097.2|13098.6|13097.4|13096.8|13095.3|190
1597624200000|2020-08-17 00:30:00|13098.2|13097.3|13100.1|13098.6|13102.2|13100.7|13097.9|13096.7|209
1597624500000|2020-08-17 00:35:00|13100|13098.5|13099.3|13097.8|13101.5|13100.5|13098.8|13097.4|238
1597624800000|2020-08-17 00:40:00|13099.2|13097.7|13095.9|13095|13099.3|13098.1|13095.8|13094.6|251
1597625100000|2020-08-17 00:45:00|13096|13095.1|13096.6|13095.7|13098.1|13097.1|13095.2|13093.8|291
1597625400000|2020-08-17 00:50:00|13096.7|13095.8|13097.7|13096.2|13099.4|13098.3|13096|13094.5|355
1597625700000|2020-08-17 00:55:00|13097.3|13095.8|13102.9|13101.4|13103.2|13102|13096.3|13095|419
1597626000000|2020-08-17 01:00:00|13103|13101.5|13100.8|13099.9|13105|13103.7|13100.8|13099.4|464
1597626300000|2020-08-17 01:05:00|13100.9|13100|13099.3|13098.4|13102.1|13101|13099|13098.1|318
1597626600000|2020-08-17 01:10:00|13099.2|13098.3|13096.1|13095.2|13099.3|13098.4|13095.5|13094.6|294
1597626900000|2020-08-17 01:15:00|13096|13095.1|13096.4|13095.5|13096.9|13096|13094.3|13093.3|406
1597627200000|2020-08-17 01:20:00|13096.5|13095.6|13094.9|13094|13097.5|13096.4|13093.6|13092.6|310
1597627500000|2020-08-17 01:25:00|13094.7|13093.8|13096.1|13095.2|13096.2|13095.3|13093.8|13092.9|264
1597627800000|2020-08-17 01:30:00|13096.4|13095.5|13099.4|13097.9|13100.7|13099.8|13095.5|13094.1|497
1597628100000|2020-08-17 01:35:00|13099.5|13098|13098.9|13097.4|13100.7|13099.2|13097.2|13095.9|352
1597628400000|2020-08-17 01:40:00|13099|13097.5|13098.5|13097.6|13100.5|13099.4|13097.9|13096.8|258
1597628700000|2020-08-17 01:45:00|13098.4|13097.5|13097.9|13096.4|13099|13097.9|13097.1|13096|247
1597629000000|2020-08-17 01:50:00|13098|13096.5|13101|13100.1|13102.8|13101.8|13098|13096.5|271
1597629300000|2020-08-17 01:55:00|13100.9|13100|13098.6|13097.1|13102.4|13101.5|13097.4|13096.5|329
1597629600000|2020-08-17 02:00:00|13098.7|13097.2|13099.6|13098.1|13100.8|13099.6|13097.7|13096.5|249
1597629900000|2020-08-17 02:05:00|13099.7|13098.2|13101.5|13100.6|13101.8|13100.6|13098.5|13097.2|286
1597630200000|2020-08-17 02:10:00|13102|13101.1|13101.9|13101|13103.7|13102.7|13100.9|13099.9|362
1597630500000|2020-08-17 02:15:00|13101.8|13100.9|13104.7|13103.2|13104.8|13103.6|13100.1|13099|363
1597630800000|2020-08-17 02:20:00|13104.5|13103.6|13103.2|13101.7|13106.2|13105.3|13102.9|13101.7|340
1597631100000|2020-08-17 02:25:00|13103.1|13101.6|13104.9|13103.4|13105|13103.8|13100.3|13099.2|242
1597631400000|2020-08-17 02:30:00|13104.8|13103.3|13109.5|13108.6|13110.9|13110|13104|13103.1|493
1597631700000|2020-08-17 02:35:00|13109.6|13108.7|13107.7|13106.2|13110.5|13109.5|13106.4|13105.1|415
1597632000000|2020-08-17 02:40:00|13107.8|13106.3|13105.8|13104.9|13107.9|13107|13105.1|13104.2|293
1597632300000|2020-08-17 02:45:00|13105.7|13104.8|13106.3|13104.8|13106.8|13105.7|13104.8|13103.7|282
1597632600000|2020-08-17 02:50:00|13106.2|13104.7|13105.1|13104.2|13107.6|13106.5|13105|13104.1|189
1597632900000|2020-08-17 02:55:00|13105|13104.1|13104.9|13104|13107.3|13106.4|13104.7|13103.7|199
1597633200000|2020-08-17 03:00:00|13105|13104.1|13103.2|13102.3|13105|13104.1|13102.3|13101.4|260
1597633500000|2020-08-17 03:05:00|13103.3|13102.4|13101.3|13100.4|13103.9|13103|13101|13100|231
1597633800000|2020-08-17 03:10:00|13102.1|13100.6|13100.5|13099.6|13102.3|13101.2|13100.2|13099.3|187
1597634100000|2020-08-17 03:15:00|13100.4|13099.5|13100.2|13099.3|13101.6|13100.7|13099.5|13098.4|160
1597634400000|2020-08-17 03:20:00|13100.1|13099.2|13099.2|13097.7|13101.8|13100.6|13098.3|13097.1|209
1597634700000|2020-08-17 03:25:00|13099.3|13097.8|13101|13099.5|13101.2|13100.1|13098.4|13097.5|239
1597635000000|2020-08-17 03:30:00|13100.6|13099.7|13098.4|13097.5|13100.6|13099.7|13098.3|13097.1|129
1597635300000|2020-08-17 03:35:00|13098.5|13097.6|13097.8|13096.9|13098.9|13098|13097.8|13096.9|73
1597635600000|2020-08-17 03:40:00|13097.5|13096.6|13098.6|13097.7|13098.9|13098|13097.3|13096.4|143
1597635900000|2020-08-17 03:45:00|13098.7|13097.8|13099.2|13098.3|13099.6|13098.7|13098.4|13097.2|213
1597636200000|2020-08-17 03:50:00|13099.1|13098.2|13099.9|13098.4|13100.4|13099.5|13097.3|13096.2|337
1597636500000|2020-08-17 03:55:00|13099.8|13098.9|13099.9|13098.4|13101|13099.8|13099.4|13098.3|230
1597636800000|2020-08-17 04:00:00|13100|13098.5|13098.3|13096.8|13100|13098.9|13097.6|13096.7|142
1597637100000|2020-08-17 04:05:00|13098.4|13096.9|13097.2|13095.7|13098.8|13097.6|13096.3|13095.2|184
1597637400000|2020-08-17 04:10:00|13097.3|13095.8|13096.2|13094.7|13097.3|13095.8|13094.5|13093.3|245
1597637700000|2020-08-17 04:15:00|13096.1|13094.6|13095.3|13093.8|13096.6|13095.1|13094.3|13093.1|199
1597638000000|2020-08-17 04:20:00|13095.2|13093.7|13095.3|13093.8|13096.5|13095.4|13094.8|13093.6|234
1597638300000|2020-08-17 04:25:00|13095.2|13093.7|13094.8|13093.3|13096.6|13095.5|13094.4|13093.1|223
1597638600000|2020-08-17 04:30:00|13094.9|13093.4|13094.3|13093.4|13096.4|13095.2|13093.2|13092|259
1597638900000|2020-08-17 04:35:00|13094.4|13093.5|13094.5|13093.6|13094.8|13093.6|13093.7|13092.5|164
1597639200000|2020-08-17 04:40:00|13094.6|13093.7|13091.2|13090.3|13094.6|13093.7|13091.2|13090.3|234
1597639500000|2020-08-17 04:45:00|13091.3|13090.4|13089.1|13088.2|13092.2|13091.3|13088.9|13087.9|377
1597639800000|2020-08-17 04:50:00|13089.4|13088.5|13088.9|13088|13089.9|13089|13088.2|13087.3|256
1597640100000|2020-08-17 04:55:00|13089|13088.1|13090.5|13089.6|13093|13092.1|13088.9|13088|436
1597640400000|2020-08-17 05:00:00|13090.6|13089.7|13089.9|13088.4|13091.3|13090.2|13088.6|13087.4|227
1597640700000|2020-08-17 05:05:00|13089.8|13088.3|13089.7|13088.8|13091|13089.8|13089.3|13087.9|255
1597641000000|2020-08-17 05:10:00|13089.8|13088.9|13090.9|13089.4|13091.4|13090.2|13088.8|13087.7|182
1597641300000|2020-08-17 05:15:00|13091|13089.5|13091.1|13090.2|13091.6|13090.3|13089.9|13088.7|161
1597641600000|2020-08-17 05:20:00|13091|13090.1|13092.3|13090.8|13092.4|13091.2|13090|13088.8|122
1597641900000|2020-08-17 05:25:00|13092.1|13090.6|13089.2|13088.3|13092.2|13090.7|13089.2|13087.8|184
1597642200000|2020-08-17 05:30:00|13089.3|13088.4|13087|13085.5|13089.7|13088.4|13086.2|13085.2|193
1597642500000|2020-08-17 05:35:00|13086.9|13085.4|13086.3|13085.4|13087|13085.6|13085|13083.7|220
1597642800000|2020-08-17 05:40:00|13086.4|13085.5|13087.2|13085.7|13087.5|13086.6|13085.8|13084.4|150
1597643100000|2020-08-17 05:45:00|13087.1|13085.6|13087.1|13086.2|13088.5|13087.2|13085.7|13084.8|264
1597643400000|2020-08-17 05:50:00|13087|13086.1|13086.7|13085.2|13088.7|13087.5|13085.8|13084.7|203
1597643700000|2020-08-17 05:55:00|13086.4|13085.5|13095|13093.5|13095|13093.6|13086.1|13085.2|264
1597644000000|2020-08-17 06:00:00|13094.9|13093.4|13101.9|13101|13103.1|13101.8|13094.9|13093.4|671
1597644300000|2020-08-17 06:05:00|13101.8|13100.9|13103.4|13102.5|13104.8|13103.4|13097.3|13096.1|529
1597644600000|2020-08-17 06:10:00|13102.7|13101.8|13105.3|13104.4|13106.6|13105.7|13102.2|13101.3|561
1597644900000|2020-08-17 06:15:00|13105.2|13104.3|13107.6|13106.1|13107.9|13106.9|13104.2|13103.2|425
1597645200000|2020-08-17 06:20:00|13107.1|13106.2|13102.8|13101.9|13108|13106.5|13099.4|13098.3|467
1597645500000|2020-08-17 06:25:00|13102.7|13101.8|13101.4|13099.9|13103.9|13102.6|13100.6|13099.1|385
1597645800000|2020-08-17 06:30:00|13101.3|13099.8|13101.6|13100.7|13101.8|13100.7|13097.5|13096.6|491
1597646100000|2020-08-17 06:35:00|13101.5|13100.6|13108.9|13107.4|13110|13109|13101.5|13100.5|421
1597646400000|2020-08-17 06:40:00|13108.8|13107.3|13111.6|13110.7|13113.5|13112.3|13105.3|13104.2|489
1597646700000|2020-08-17 06:45:00|13111.3|13110.4|13110.6|13109.7|13111.9|13110.9|13107.4|13106.5|427
1597647000000|2020-08-17 06:50:00|13110.5|13109.6|13106.4|13105.5|13111.2|13110|13105.5|13104.3|448
1597647300000|2020-08-17 06:55:00|13106.5|13105.6|13110.3|13108.8|13110.7|13109.8|13106.2|13105.3|414
1597647600000|2020-08-17 07:00:00|13111|13109.5|13120.2|13119.3|13122.1|13121.2|13109.3|13107.8|830
1597647900000|2020-08-17 07:05:00|13120.1|13119.2|13115.8|13114.9|13122.2|13121.3|13115.6|13114.7|652
1597648200000|2020-08-17 07:10:00|13115.7|13114.8|13111.3|13110.4|13117.1|13115.6|13108.2|13107|665
1597648500000|2020-08-17 07:15:00|13111.2|13110.3|13106.5|13105.6|13113.9|13113|13106.4|13105.2|610
1597648800000|2020-08-17 07:20:00|13106.6|13105.7|13103.2|13102.3|13107.6|13106.5|13102.8|13101.9|739
1597649100000|2020-08-17 07:25:00|13103.4|13102.5|13111.7|13110.8|13112.2|13111.3|13103.1|13102.1|607
1597649400000|2020-08-17 07:30:00|13111.5|13110.6|13108.2|13107.3|13111.9|13111|13105.9|13105|741
1597649700000|2020-08-17 07:35:00|13108.3|13107.4|13099.7|13098.8|13109.1|13108.2|13098.7|13097.5|611
1597650000000|2020-08-17 07:40:00|13099.6|13098.7|13101.7|13100.2|13103.8|13102.8|13099.1|13098.2|602
1597650300000|2020-08-17 07:45:00|13101.8|13100.3|13094.3|13093.4|13102.1|13100.8|13092.7|13091.8|527
1597650600000|2020-08-17 07:50:00|13094.2|13093.3|13094.2|13093.3|13094.7|13093.6|13091.6|13090.7|556
1597650900000|2020-08-17 07:55:00|13094.3|13093.4|13097.1|13096.2|13099.5|13098.2|13093.8|13092.8|741
1597651200000|2020-08-17 08:00:00|13097.2|13096.3|13089.1|13087.6|13098|13096.8|13086.1|13084.8|872
1597651500000|2020-08-17 08:05:00|13089.2|13087.7|13081.7|13080.2|13089.2|13087.9|13080.2|13078.7|655
1597651800000|2020-08-17 08:10:00|13081.4|13080.5|13082.7|13081.8|13083.1|13082.1|13080|13079.1|674
1597652100000|2020-08-17 08:15:00|13082.9|13082|13083.7|13082.2|13088.1|13086.9|13079.3|13078.1|698
1597652400000|2020-08-17 08:20:00|13083.4|13081.9|13090.7|13089.2|13091|13089.7|13083|13081.5|618
1597652700000|2020-08-17 08:25:00|13090.4|13089.5|13083.1|13082.2|13091.1|13090|13081.5|13080.6|831
1597653000000|2020-08-17 08:30:00|13082.8|13081.9|13085.2|13084.3|13087.1|13085.9|13081.1|13079.9|671
1597653300000|2020-08-17 08:35:00|13085|13084.1|13086.3|13085.4|13089.1|13087.9|13084.6|13083.1|635
1597653600000|2020-08-17 08:40:00|13086.4|13085.5|13089.4|13088.5|13090.5|13089.4|13083.2|13082|614
1597653900000|2020-08-17 08:45:00|13089.9|13088.4|13091.1|13089.6|13093.1|13092.2|13088.9|13087.6|624
1597654200000|2020-08-17 08:50:00|13091|13089.5|13087.8|13086.3|13091.4|13090|13085.1|13084.2|627
1597654500000|2020-08-17 08:55:00|13087.9|13086.4|13092.3|13090.8|13093.9|13092.7|13086.5|13085.6|665
1597654800000|2020-08-17 09:00:00|13092.4|13090.9|13098.7|13097.8|13100.2|13099.3|13091.1|13089.6|693
1597655100000|2020-08-17 09:05:00|13098.8|13097.9|13101.5|13100.6|13105|13104|13098|13096.8|691
1597655400000|2020-08-17 09:10:00|13101.4|13100.5|13108.2|13107.3|13109.9|13108.4|13101.1|13099.7|701
1597655700000|2020-08-17 09:15:00|13108.4|13107.5|13106.3|13104.8|13108.9|13107.8|13104.1|13103|510
1597656000000|2020-08-17 09:20:00|13106.2|13104.7|13106.5|13105|13110.3|13109.4|13105.7|13104.5|560
1597656300000|2020-08-17 09:25:00|13106.6|13105.1|13103.3|13102.4|13109.1|13107.7|13102.7|13101.5|551
1597656600000|2020-08-17 09:30:00|13103.2|13102.3|13101.8|13100.3|13104.6|13103.4|13101|13099.8|525
1597656900000|2020-08-17 09:35:00|13101.7|13100.2|13106.3|13105.4|13106.4|13105.5|13100.9|13099.8|535
1597657200000|2020-08-17 09:40:00|13106.2|13105.3|13114.2|13113.3|13114.2|13113.3|13106.2|13105|668
1597657500000|2020-08-17 09:45:00|13114|13113.1|13107.7|13106.2|13114.1|13113.2|13107.2|13106.1|629
1597657800000|2020-08-17 09:50:00|13107.8|13106.3|13110.4|13109.5|13110.6|13109.5|13104.7|13103.8|559
1597658100000|2020-08-17 09:55:00|13111|13109.9|13115.8|13114.9|13116.1|13115|13108.9|13107.7|615
1597658400000|2020-08-17 10:00:00|13116.1|13114.6|13112.2|13110.7|13116.1|13114.7|13108.5|13107.3|585
1597658700000|2020-08-17 10:05:00|13112.3|13110.8|13109.6|13108.7|13112.4|13110.9|13107|13105.8|544
1597659000000|2020-08-17 10:10:00|13110.1|13108.6|13111|13109.5|13113.7|13112.6|13108.6|13107.2|541
1597659300000|2020-08-17 10:15:00|13111.1|13109.6|13113.8|13112.9|13116.1|13115|13109|13107.5|415
1597659600000|2020-08-17 10:20:00|13113.7|13112.8|13114.7|13113.8|13116.8|13115.7|13110.8|13109.6|473
1597659900000|2020-08-17 10:25:00|13114.8|13113.9|13117|13116.1|13120.1|13119|13114.1|13112.9|567
1597660200000|2020-08-17 10:30:00|13117.1|13116.2|13106.3|13104.8|13118.5|13117.3|13105.9|13104.7|679
1597660500000|2020-08-17 10:35:00|13106.4|13104.9|13109|13107.5|13110|13108.8|13105.1|13103.7|628
1597660800000|2020-08-17 10:40:00|13108.9|13107.4|13104.1|13102.6|13108.9|13107.4|13101.8|13100.8|437
1597661100000|2020-08-17 10:45:00|13104.2|13102.7|13110.2|13108.7|13110.4|13109.4|13103.2|13101.7|531
1597661400000|2020-08-17 10:50:00|13110.3|13108.8|13110.1|13108.6|13110.5|13109.5|13105.8|13104.9|561
1597661700000|2020-08-17 10:55:00|13109.5|13108.1|13089.8|13088.3|13109.5|13108.1|13084.2|13082.7|1160
1597662000000|2020-08-17 11:00:00|13089.9|13088.4|13090.7|13089.2|13091.2|13090.1|13079.5|13078.2|995
1597662300000|2020-08-17 11:05:00|13090.6|13089.1|13085.8|13084.3|13091.4|13090.3|13085.2|13083.8|552
1597662600000|2020-08-17 11:10:00|13085.9|13085|13083.7|13082.2|13087.8|13086.4|13081.6|13080.1|592
1597662900000|2020-08-17 11:15:00|13083.6|13082.7|13078.1|13076.6|13084|13083.1|13077.7|13076.5|651
1597663200000|2020-08-17 11:20:00|13078|13076.5|13085.2|13083.7|13085.4|13084.1|13074.5|13073.2|696
1597663500000|2020-08-17 11:25:00|13085.3|13083.8|13084.6|13083.1|13087.5|13086.4|13081.8|13080.5|551
1597663800000|2020-08-17 11:30:00|13084.5|13083|13081.8|13080.9|13085.2|13084.3|13080.4|13079.3|626
1597664100000|2020-08-17 11:35:00|13081.9|13081|13087.3|13086.4|13088.1|13086.8|13080.7|13079.8|488
1597664400000|2020-08-17 11:40:00|13087.4|13086.5|13087.2|13086.3|13090.9|13090|13086.8|13085.9|596
1597664700000|2020-08-17 11:45:00|13087.3|13086.4|13083.3|13081.8|13088.1|13087.1|13081.7|13080.5|542
1597665000000|2020-08-17 11:50:00|13083.9|13083|13086|13085.1|13088.7|13087.8|13083|13081.5|569
1597665300000|2020-08-17 11:55:00|13085.9|13085|13085.8|13084.9|13091.5|13090.6|13084.3|13083.4|724
1597665600000|2020-08-17 12:00:00|13085.9|13085|13079.4|13077.9|13086.2|13085|13078|13076.8|658
1597665900000|2020-08-17 12:05:00|13079.3|13077.8|13081.4|13079.9|13082.5|13081.1|13077.3|13076|546
1597666200000|2020-08-17 12:10:00|13081.3|13079.8|13079.6|13078.7|13081.6|13080.5|13076.8|13075.9|553
1597666500000|2020-08-17 12:15:00|13079.7|13078.8|13083.1|13082.2|13083.5|13082.2|13078.5|13077.4|699
1597666800000|2020-08-17 12:20:00|13083.3|13082.4|13081.9|13080.4|13084|13082.7|13078.4|13076.9|535
1597667100000|2020-08-17 12:25:00|13082|13080.5|13083|13081.5|13085.8|13084.7|13080.8|13079.8|726
1597667400000|2020-08-17 12:30:00|13083.2|13080.7|13087.7|13086.8|13089.1|13087.9|13081.7|13080.2|768
1597667700000|2020-08-17 12:35:00|13087.8|13086.9|13088.6|13087.7|13092|13091|13087.5|13086.3|693
1597668000000|2020-08-17 12:40:00|13088.5|13087.6|13091.1|13089.6|13091.5|13090.2|13087|13085.8|478
1597668300000|2020-08-17 12:45:00|13090.9|13089.4|13088.4|13087.5|13090.9|13089.9|13082.7|13081.6|620
1597668600000|2020-08-17 12:50:00|13088.6|13087.7|13087.5|13086.6|13091.3|13090|13085.4|13084.1|554
1597668900000|2020-08-17 12:55:00|13087.6|13086.7|13094.5|13093.6|13095.4|13094.5|13087.1|13086.2|767
1597669200000|2020-08-17 13:00:00|13094.6|13093.7|13094.5|13093|13100.4|13099.5|13092.6|13091.4|789
1597669500000|2020-08-17 13:05:00|13094.4|13092.9|13091.6|13090.7|13095.3|13094|13091.4|13090.3|574
1597669800000|2020-08-17 13:10:00|13091.7|13090.8|13089.5|13088.6|13092.2|13091|13088.2|13087|463
1597670100000|2020-08-17 13:15:00|13089.4|13088.5|13094.7|13093.2|13095.9|13094.5|13087.9|13087|523
1597670400000|2020-08-17 13:20:00|13094.6|13093.1|13092.7|13091.8|13095.3|13094|13091.3|13090.4|432
1597670700000|2020-08-17 13:25:00|13092.6|13091.7|13098|13097.1|13100.5|13099.6|13091.8|13090.6|531
1597671000000|2020-08-17 13:30:00|13098.1|13097.2|13109.4|13108.5|13110.3|13109.4|13096.5|13095.6|801
1597671300000|2020-08-17 13:35:00|13109.5|13108.6|13109.2|13108.3|13110.2|13109.3|13104.3|13103.1|927
1597671600000|2020-08-17 13:40:00|13109.4|13107.9|13109.6|13108.1|13113|13112.1|13108.2|13106.9|844
1597671900000|2020-08-17 13:45:00|13109.8|13108.7|13102|13101.1|13110|13109.1|13101.8|13100.9|718
1597672200000|2020-08-17 13:50:00|13102.1|13101.2|13108.3|13107.4|13110.3|13109.4|13102|13101.1|586
1597672500000|2020-08-17 13:55:00|13108.6|13107.1|13103|13102.1|13108.8|13107.5|13100.6|13099.7|609
1597672800000|2020-08-17 14:00:00|13103.1|13102.2|13099.8|13098.3|13104.5|13103.6|13099.2|13098|531
1597673100000|2020-08-17 14:05:00|13099.9|13098.4|13102.3|13100.8|13104.9|13104|13098.3|13097|567
1597673400000|2020-08-17 14:10:00|13102.4|13100.9|13096.9|13095.4|13103.4|13102.5|13096.4|13095|689
1597673700000|2020-08-17 14:15:00|13096.8|13095.3|13093.6|13092.1|13098.1|13097|13092|13090.8|519
1597674000000|2020-08-17 14:20:00|13093.5|13092|13091.9|13091|13097.6|13096.4|13091|13090.1|654
1597674300000|2020-08-17 14:25:00|13091.8|13090.9|13094.2|13093.3|13095.6|13094.7|13090.4|13089.1|631
1597674600000|2020-08-17 14:30:00|13094.1|13093.2|13100.8|13099.9|13102.5|13101.3|13091.9|13090.7|680
1597674900000|2020-08-17 14:35:00|13101.1|13100.2|13099.3|13098.4|13103|13101.8|13099.1|13098|644
1597675200000|2020-08-17 14:40:00|13099.4|13098.5|13095.2|13094.3|13102|13101.1|13094|13093.1|615
1597675500000|2020-08-17 14:45:00|13095.1|13094.2|13095.5|13094.6|13099.8|13098.9|13094|13093.1|700
1597675800000|2020-08-17 14:50:00|13095.6|13094.7|13095.3|13094.4|13095.6|13094.7|13088|13086.7|781
1597676100000|2020-08-17 14:55:00|13095.4|13094.5|13100.1|13099.2|13100.8|13099.9|13090.7|13089.4|1015
1597676400000|2020-08-17 15:00:00|13100|13099.1|13099.7|13098.8|13101.6|13100.7|13096.5|13095.6|893
1597676700000|2020-08-17 15:05:00|13099.6|13098.7|13093.1|13092.2|13099.6|13098.7|13091.2|13090.2|602
1597677000000|2020-08-17 15:10:00|13093.2|13092.3|13094.3|13093.4|13095.9|13095|13092.2|13091.1|516
1597677300000|2020-08-17 15:15:00|13094.5|13093.6|13097.9|13097|13099.1|13098.2|13092.4|13091.2|550
1597677600000|2020-08-17 15:20:00|13097.8|13096.9|13098.1|13097.2|13100|13098.9|13092.8|13091.8|485
1597677900000|2020-08-17 15:25:00|13098.2|13097.3|13097.3|13096.4|13099.3|13098.4|13096|13095.1|421
1597678200000|2020-08-17 15:30:00|13097.2|13096.3|13096.6|13095.7|13099.1|13098.2|13093.8|13092.9|526
1597678500000|2020-08-17 15:35:00|13096.3|13095.4|13098.4|13097.5|13101.9|13100.8|13096.3|13095.4|525
1597678800000|2020-08-17 15:40:00|13097.9|13097|13100.2|13099.3|13100.9|13099.7|13096.9|13096|475
1597679100000|2020-08-17 15:45:00|13100.3|13099.4|13103.2|13102.3|13103.8|13102.6|13099.3|13098|437
1597679400000|2020-08-17 15:50:00|13103.3|13102.4|13100.9|13100|13104.6|13103.2|13098.9|13097.7|526
1597679700000|2020-08-17 15:55:00|13101|13100.1|13104.7|13103.8|13105.9|13104.7|13100.8|13099.9|559
1597680000000|2020-08-17 16:00:00|13104.8|13103.9|13102.8|13101.9|13106.3|13105.4|13102.3|13101.4|475
1597680300000|2020-08-17 16:05:00|13102.6|13101.7|13100.7|13099.8|13103|13102.1|13099.8|13098.9|350
1597680600000|2020-08-17 16:10:00|13100.6|13099.7|13098|13097.1|13102.6|13101.7|13097.4|13096.5|403
1597680900000|2020-08-17 16:15:00|13098.1|13097.2|13094.8|13093.9|13098.3|13097.4|13093.4|13092.5|376
1597681200000|2020-08-17 16:20:00|13094.9|13094|13091.8|13090.9|13095.1|13094.2|13090|13089.1|533
1597681500000|2020-08-17 16:25:00|13091.7|13090.8|13091.2|13090.3|13093.5|13092.4|13088.1|13087.2|369
1597681800000|2020-08-17 16:30:00|13091.4|13090.5|13093.4|13092.5|13094.2|13093.3|13090.6|13089.5|427
1597682100000|2020-08-17 16:35:00|13093.5|13092.6|13098.3|13097.4|13098.6|13097.7|13092.5|13091.6|495
1597682400000|2020-08-17 16:40:00|13098.4|13097.5|13099.7|13098.8|13100.5|13099.6|13096.5|13095.6|432
1597682700000|2020-08-17 16:45:00|13099.6|13098.7|13103.4|13101.9|13104.1|13103.2|13099.3|13098.4|353
1597683000000|2020-08-17 16:50:00|13103.2|13102.3|13101|13100.1|13104|13103.1|13100.7|13099.8|286
1597683300000|2020-08-17 16:55:00|13101.1|13100.2|13103.4|13102.5|13104.3|13103.4|13100.2|13099.3|304
1597683600000|2020-08-17 17:00:00|13103.6|13102.7|13104.7|13103.8|13106.2|13105.3|13101.8|13100.9|388
1597683900000|2020-08-17 17:05:00|13104.8|13103.9|13102.1|13101.2|13106.6|13105.7|13101.5|13100.6|299
1597684200000|2020-08-17 17:10:00|13102.2|13101.3|13107.3|13106.4|13107.7|13106.5|13101.9|13100.7|352
1597684500000|2020-08-17 17:15:00|13107.2|13106.3|13109|13108.1|13109.6|13108.5|13106.7|13105.5|293
1597684800000|2020-08-17 17:20:00|13109.1|13108.2|13111.5|13110.6|13111.8|13110.8|13108.8|13107.9|319
1597685100000|2020-08-17 17:25:00|13111.6|13110.7|13112.7|13111.8|13113.2|13112.3|13110.4|13109.5|359
1597685400000|2020-08-17 17:30:00|13112.5|13111.6|13111.1|13110.2|13112.7|13111.8|13109.9|13109|401
1597685700000|2020-08-17 17:35:00|13111|13110.1|13107.8|13106.9|13111.2|13110.3|13107.6|13106.7|278
1597686000000|2020-08-17 17:40:00|13107.7|13106.8|13109.6|13108.7|13109.6|13108.7|13107.4|13106.5|226
1597686300000|2020-08-17 17:45:00|13109.5|13108.6|13107.8|13106.9|13109.7|13108.8|13107.7|13106.8|179
1597686600000|2020-08-17 17:50:00|13107.9|13107|13101.1|13100.2|13107.9|13107|13101|13100|364
1597686900000|2020-08-17 17:55:00|13100.9|13100|13101.9|13101|13103.8|13102.9|13100.8|13099.9|245
1597687200000|2020-08-17 18:00:00|13101.8|13100.9|13102|13101.1|13102.4|13101.5|13099.9|13099|361
1597687500000|2020-08-17 18:05:00|13102.1|13101.2|13103.6|13102.7|13104.2|13103.3|13100.7|13099.8|367
1597687800000|2020-08-17 18:10:00|13103.7|13102.8|13104.8|13103.3|13105.5|13104.6|13101.9|13101|272
1597688100000|2020-08-17 18:15:00|13104.9|13103.4|13101.6|13100.7|13104.9|13103.8|13101.3|13100.1|227
1597688400000|2020-08-17 18:20:00|13101.5|13100.6|13102.9|13102|13103.6|13102.7|13101|13100.1|300
1597688700000|2020-08-17 18:25:00|13102.8|13101.9|13101|13100.1|13104.4|13103.5|13100.9|13100|397
1597689000000|2020-08-17 18:30:00|13101.1|13100.2|13102.4|13101.5|13102.8|13101.9|13100.2|13099.3|223
1597689300000|2020-08-17 18:35:00|13102.3|13101.4|13103.7|13102.8|13105|13104.1|13102.3|13101.4|235
1597689600000|2020-08-17 18:40:00|13103.6|13102.7|13101.8|13100.9|13103.6|13102.7|13100.7|13099.8|249
1597689900000|2020-08-17 18:45:00|13101.9|13101|13103.2|13102.3|13104|13103.1|13101|13099.9|295
1597690200000|2020-08-17 18:50:00|13103.1|13102.2|13100.9|13100|13103.6|13102.3|13100.2|13099.1|271
1597690500000|2020-08-17 18:55:00|13101|13100.1|13102.3|13100.8|13103.7|13102.3|13100.9|13099.5|386
1597690800000|2020-08-17 19:00:00|13102.2|13100.7|13103.5|13102|13104.9|13103.6|13101|13099.7|540
1597691100000|2020-08-17 19:05:00|13103.6|13102.1|13103.1|13101.6|13105.2|13103.7|13102.6|13101.4|396
1597691400000|2020-08-17 19:10:00|13103.3|13101.8|13102.3|13101.4|13103.7|13102.7|13101.7|13100.8|291
1597691700000|2020-08-17 19:15:00|13102.4|13101.5|13102.9|13102|13103.9|13103|13101.7|13100.8|245
1597692000000|2020-08-17 19:20:00|13103|13102.1|13104.3|13102.8|13105.1|13103.9|13102.2|13101.3|258
1597692300000|2020-08-17 19:25:00|13104.2|13102.7|13105.1|13104.2|13105.6|13104.4|13104.2|13102.7|205
1597692600000|2020-08-17 19:30:00|13105|13104.1|13103.7|13102.8|13106.1|13105.2|13102.8|13101.6|340
1597692900000|2020-08-17 19:35:00|13103.5|13102.6|13105.6|13104.1|13106.2|13104.7|13103.2|13102|231
1597693200000|2020-08-17 19:40:00|13105.5|13104|13105.9|13105|13107.4|13106|13105.5|13104|187
1597693500000|2020-08-17 19:45:00|13106|13105.1|13108.4|13106.9|13109.9|13108.4|13105.9|13104.6|303
1597693800000|2020-08-17 19:50:00|13108.5|13107|13111.1|13109.6|13112.4|13111.3|13107.2|13105.8|322
1597694100000|2020-08-17 19:55:00|13110.8|13109.9|13114.8|13113.9|13115.5|13114.4|13109.3|13107.8|386
1597694400000|2020-08-17 20:00:00|13114.9|13114|13110|13109.1|13115|13114.1|13105.8|13104.3|402
1597694700000|2020-08-17 20:05:00|13109.9|13109|13109.4|13107.9|13113.7|13112.3|13109.3|13107.8|211
1597695000000|2020-08-17 20:10:00|13109.1|13108.2|13109.1|13107.6|13110.5|13109|13107.8|13106.8|167
1597695300000|2020-08-17 20:15:00|13109|13107.5|13108.3|13106.8|13109.4|13108.1|13107.7|13106.4|125
1597695600000|2020-08-17 20:20:00|13108.2|13106.7|13109.2|13107.7|13109.4|13108.2|13107.9|13106.7|91
1597695900000|2020-08-17 20:25:00|13108.8|13107.9|13107.9|13107|13109.9|13108.4|13106.7|13105.2|184
1597696200000|2020-08-17 20:30:00|13107.8|13106.9|13107.2|13106.3|13108.5|13107.3|13107.1|13105.9|87
1597696500000|2020-08-17 20:35:00|13107.3|13106.4|13106.8|13105.9|13107.8|13106.4|13105.6|13104.1|119
1597696800000|2020-08-17 20:40:00|13106.9|13106|13105.9|13104.4|13107.5|13106.4|13105.2|13104.1|122
1597697100000|2020-08-17 20:45:00|13106.2|13104.7|13107|13105.5|13107.4|13105.9|13104.8|13103.3|194
1597697400000|2020-08-17 20:50:00|13106.7|13105.2|13106.4|13104.9|13107.1|13105.6|13104.7|13103.2|165
1597697700000|2020-08-17 20:55:00|13107.1|13105.2|13105.7|13103.1|13107.8|13105.7|13104.7|13103|352
1597698000000|2020-08-17 21:00:00|13107.7|13102.6|13117|13107|13117.2|13107.2|13105.7|13097.9|49
1597698300000|2020-08-17 21:05:00|13118.2|13108.2|13116.7|13106.7|13120.2|13110.2|13111.7|13101.7|117
1597698600000|2020-08-17 21:10:00|13118.4|13108.4|13118.4|13108.4|13121.5|13111.5|13114.7|13104.7|225
1597698900000|2020-08-17 21:15:00|13117.2|13107.2|13113.8|13103.8|13119|13109|13110.3|13102.1|305
1597699200000|2020-08-17 21:20:00|13113.2|13103.9|13111.3|13102.8|13114.3|13105.2|13110.1|13102.3|224
1597699500000|2020-08-17 21:25:00|13111.4|13102.9|13105.8|13095.8|13113.5|13104|13103.6|13093.6|256
1597699800000|2020-08-17 21:30:00|13107.1|13097.1|13106.9|13096.9|13112.1|13102.1|13103.8|13094.1|644
1597700100000|2020-08-17 21:35:00|13107|13097.7|13106|13096|13107.7|13099.3|13105|13095|411
1597700400000|2020-08-17 21:40:00|13106.3|13096.3|13105.9|13099|13110.3|13100.3|13104.5|13095.3|515
1597700700000|2020-08-17 21:45:00|13106|13100.1|13105.7|13100.8|13107.1|13100.8|13104|13098.5|488
1597701000000|2020-08-17 21:50:00|13105.8|13100.9|13105.7|13100.5|13109.1|13101.4|13105|13099.1|304
1597701300000|2020-08-17 21:55:00|13105.8|13100.6|13111.4|13101.4|13114|13106.3|13105.5|13099.5|529
1597701600000|2020-08-17 22:00:00|13111.9|13101.9|13106.3|13102.8|13111.9|13103.4|13105.5|13099.7|620
1597701900000|2020-08-17 22:05:00|13106.8|13102.9|13105|13102.2|13106.8|13103.4|13103.7|13101.7|320
1597702200000|2020-08-17 22:10:00|13104.5|13102|13103.1|13101|13105.3|13102.6|13102.9|13100.7|229
1597702500000|2020-08-17 22:15:00|13102.9|13101.4|13103.2|13101.7|13105|13102.3|13102.5|13100.7|303
1597702800000|2020-08-17 22:20:00|13103.1|13101.6|13103.5|13102|13104.5|13102.3|13102.4|13100.4|187
1597703100000|2020-08-17 22:25:00|13103.6|13102.1|13103.2|13101.7|13104.8|13102.3|13103.1|13101.3|101
1597703400000|2020-08-17 22:30:00|13103.3|13101.8|13103.5|13102|13104.7|13102.3|13102.8|13101.1|191
1597703700000|2020-08-17 22:35:00|13103.6|13102.1|13104.1|13101.6|13104.2|13102.3|13103.2|13101.3|102
1597704000000|2020-08-17 22:40:00|13103.6|13102.1|13103.1|13101.6|13104.2|13102.5|13102.8|13100.8|135
1597704300000|2020-08-17 22:45:00|13103.5|13101|13103.6|13102.1|13104.1|13102.3|13102.5|13100.7|118
1597704600000|2020-08-17 22:50:00|13103.5|13102|13105.2|13103.7|13106|13104.5|13103.4|13101.9|124
1597704900000|2020-08-17 22:55:00|13105.3|13103.8|13103.7|13102.2|13105.9|13104.4|13102.9|13101.9|181
1597705200000|2020-08-17 23:00:00|13103.1|13102.4|13104.7|13103.2|13104.8|13103.3|13102.6|13101.1|218
1597705500000|2020-08-17 23:05:00|13104.5|13103|13105.3|13103.8|13105.8|13104.3|13103.6|13102.1|186
1597705800000|2020-08-17 23:10:00|13105.4|13103.9|13106.2|13104.7|13106.5|13105|13105|13103.3|200
1597706100000|2020-08-17 23:15:00|13106.1|13104.6|13105.7|13104.2|13106.5|13105|13104.6|13103.1|205
1597706400000|2020-08-17 23:20:00|13105.8|13104.3|13105.5|13104|13106.5|13105|13104.2|13102.7|229
1597706700000|2020-08-17 23:25:00|13105.4|13103.9|13106.8|13105.3|13106.9|13105.4|13105.4|13103.9|141
1597707000000|2020-08-17 23:30:00|13106.9|13105.4|13106.5|13105|13106.9|13105.4|13105.5|13104|162
1597707300000|2020-08-17 23:35:00|13106.6|13105.1|13106.6|13105.1|13106.7|13105.2|13105.5|13104|141
1597707600000|2020-08-17 23:40:00|13106.7|13105.2|13107.7|13106.2|13108|13106.5|13106.5|13105|132
1597707900000|2020-08-17 23:45:00|13108.1|13106.6|13106.3|13104.8|13108.1|13106.6|13105.9|13104.4|175
1597708200000|2020-08-17 23:50:00|13106.4|13104.9|13106.2|13104.7|13106.4|13105|13104.7|13103.2|143
1597708500000|2020-08-17 23:55:00|13106.1|13104.6|13107.3|13105.8|13107.7|13106.2|13106|13104.5|160
1597708800000|2020-08-18 00:00:00|13107.2|13105.7|13111.2|13109.7|13111.7|13110.2|13106.3|13104.8|377
1597709100000|2020-08-18 00:05:00|13111.4|13109.9|13111.9|13110.4|13113.9|13112.5|13110.7|13109.5|432
1597709400000|2020-08-18 00:10:00|13111.8|13110.3|13112|13110.5|13113.8|13112.7|13111.6|13110.3|285
1597709700000|2020-08-18 00:15:00|13111.9|13110.4|13109.6|13108.1|13112.7|13111.2|13108.4|13106.9|345
1597710000000|2020-08-18 00:20:00|13109.7|13108.2|13111.6|13110.1|13111.8|13110.3|13108.2|13107|224
1597710300000|2020-08-18 00:25:00|13111.5|13110|13114.3|13112.8|13116.2|13114.7|13111.5|13110|310
1597710600000|2020-08-18 00:30:00|13114.4|13112.9|13111.1|13109.6|13115.2|13113.8|13110.4|13108.9|373
1597710900000|2020-08-18 00:35:00|13111.2|13109.7|13114.7|13113.2|13115|13113.5|13110.1|13108.6|324
1597711200000|2020-08-18 00:40:00|13114.8|13113.3|13117.7|13116.8|13119|13117.8|13113.4|13111.9|355
1597711500000|2020-08-18 00:45:00|13117.8|13116.9|13125.9|13124.4|13126.8|13125.3|13116.4|13115.2|412
1597711800000|2020-08-18 00:50:00|13126|13124.5|13127.7|13126.2|13129.8|13128.3|13125.8|13124.3|526
1597712100000|2020-08-18 00:55:00|13127.8|13126.3|13133.6|13132.1|13134|13132.5|13124.2|13122.7|356
1597712400000|2020-08-18 01:00:00|13133|13131.5|13133.7|13132.8|13134.8|13133.4|13131.5|13130.1|564
1597712700000|2020-08-18 01:05:00|13133.6|13132.7|13136.5|13135|13136.7|13135.6|13132.7|13131.2|538
1597713000000|2020-08-18 01:10:00|13136.4|13134.9|13134.7|13133.2|13137.4|13136|13132.1|13131.2|425
1597713300000|2020-08-18 01:15:00|13134.6|13133.1|13134.6|13133.1|13138.1|13136.8|13133.6|13132.2|564
1597713600000|2020-08-18 01:20:00|13134.5|13133|13136.1|13135.2|13137.4|13135.9|13133.6|13132.7|471
1597713900000|2020-08-18 01:25:00|13136|13135.1|13131.5|13130|13136.5|13135.3|13131.2|13129.9|395
1597714200000|2020-08-18 01:30:00|13131.4|13129.9|13128.4|13126.9|13132.4|13131.2|13127.5|13126|436
1597714500000|2020-08-18 01:35:00|13127.7|13126.2|13125.7|13124.2|13128.2|13126.9|13124.7|13123.2|447
1597714800000|2020-08-18 01:40:00|13125.6|13124.1|13127.6|13126.1|13129.3|13127.8|13123.1|13122|519
1597715100000|2020-08-18 01:45:00|13127.7|13126.2|13129.1|13127.6|13130.2|13129.3|13126.3|13124.9|432
1597715400000|2020-08-18 01:50:00|13129.6|13128.1|13128.2|13127.3|13130.5|13129.3|13127.9|13126.7|399
1597715700000|2020-08-18 01:55:00|13128.1|13127.2|13130.3|13128.8|13132.2|13130.7|13127.5|13126.3|498
1597716000000|2020-08-18 02:00:00|13130.1|13128.6|13127.4|13125.9|13131.6|13130.1|13127.3|13125.8|394
1597716300000|2020-08-18 02:05:00|13127.5|13126|13128.5|13127|13129.8|13128.3|13127.1|13125.6|373
1597716600000|2020-08-18 02:10:00|13128.6|13127.1|13130.7|13129.2|13130.9|13129.4|13128.2|13126.8|342
1597716900000|2020-08-18 02:15:00|13130.8|13129.3|13130.7|13129.2|13131.4|13129.9|13129.3|13128|251
1597717200000|2020-08-18 02:20:00|13130.8|13129.3|13134.2|13132.7|13135.9|13134.4|13130.5|13129|366
1597717500000|2020-08-18 02:25:00|13134.1|13132.6|13134.8|13133.3|13136.4|13134.9|13133.8|13132.4|301
1597717800000|2020-08-18 02:30:00|13134.7|13133.2|13132.7|13131.2|13134.7|13133.2|13129.6|13128.3|377
1597718100000|2020-08-18 02:35:00|13132.9|13131.4|13132.3|13130.8|13134.4|13133.3|13131.7|13130.5|350
1597718400000|2020-08-18 02:40:00|13132.2|13130.7|13132|13130.5|13132.3|13130.9|13130.1|13128.7|256
1597718700000|2020-08-18 02:45:00|13132.2|13130.7|13130.3|13128.8|13132.2|13130.7|13128.6|13127.4|386
1597719000000|2020-08-18 02:50:00|13130.4|13128.9|13129.9|13128.4|13130.7|13129.2|13127.5|13126.2|328
1597719300000|2020-08-18 02:55:00|13129.8|13128.3|13129.6|13128.1|13131|13129.5|13127|13125.5|367
1597719600000|2020-08-18 03:00:00|13130|13128.5|13129.4|13127.9|13131|13129.5|13127.5|13126|398
1597719900000|2020-08-18 03:05:00|13129.3|13127.8|13130.3|13128.8|13131.4|13129.9|13128.6|13127.1|273
1597720200000|2020-08-18 03:10:00|13130.2|13128.7|13130.2|13128.7|13131.3|13129.8|13129.4|13128.2|214
1597720500000|2020-08-18 03:15:00|13130.1|13128.6|13131|13129.5|13131.4|13129.9|13127.4|13125.9|202
1597720800000|2020-08-18 03:20:00|13131.1|13129.6|13129|13127.5|13131.6|13130.1|13128.3|13127.3|249
1597721100000|2020-08-18 03:25:00|13129.1|13127.6|13128.7|13127.2|13129.5|13128.2|13127|13125.7|336
1597721400000|2020-08-18 03:30:00|13128.8|13127.3|13126.8|13125.3|13129.8|13128.5|13125.8|13124.3|325
1597721700000|2020-08-18 03:35:00|13126.4|13125.5|13129.5|13128|13129.5|13128.2|13126.4|13124.9|285
1597722000000|2020-08-18 03:40:00|13129.4|13127.9|13129.6|13128.1|13130.5|13129.1|13129|13127.6|210
1597722300000|2020-08-18 03:45:00|13129.5|13128|13129.8|13128.3|13130.6|13129.1|13128.7|13127.5|230
1597722600000|2020-08-18 03:50:00|13129.7|13128.2|13129.1|13127.6|13130|13128.5|13128.6|13127.1|208
1597722900000|2020-08-18 03:55:00|13129.3|13127.8|13129.6|13128.1|13129.8|13128.5|13128.9|13127.4|203
1597723200000|2020-08-18 04:00:00|13129.7|13128.2|13132.8|13131.9|13134.3|13132.8|13129.6|13128.1|185
1597723500000|2020-08-18 04:05:00|13132.7|13131.8|13133.2|13131.7|13134.5|13133.4|13132.4|13131|205
1597723800000|2020-08-18 04:10:00|13133.3|13131.8|13132.1|13130.6|13133.3|13131.9|13131.4|13129.9|211
1597724100000|2020-08-18 04:15:00|13132.2|13130.7|13133.6|13132.1|13133.8|13132.5|13131.5|13130.1|175
1597724400000|2020-08-18 04:20:00|13133.5|13132|13136.5|13135|13136.6|13135.1|13132.2|13130.7|378
1597724700000|2020-08-18 04:25:00|13136.6|13135.1|13137.1|13135.6|13137.5|13136|13135.3|13133.8|255
1597725000000|2020-08-18 04:30:00|13137.5|13136|13135.3|13133.8|13138.1|13136.6|13134|13132.6|326
1597725300000|2020-08-18 04:35:00|13135.4|13133.9|13135.6|13134.1|13136.6|13135.1|13134.7|13133.4|256
1597725600000|2020-08-18 04:40:00|13135.2|13134.3|13136.9|13135.4|13137.6|13136.5|13135.1|13134.2|256
1597725900000|2020-08-18 04:45:00|13137.1|13135.6|13137.2|13135.7|13137.8|13136.5|13136.4|13134.9|201
1597726200000|2020-08-18 04:50:00|13137.3|13135.8|13137|13135.5|13137.4|13135.9|13135.7|13134.5|234
1597726500000|2020-08-18 04:55:00|13136.9|13135.4|13136.7|13135.2|13137.2|13135.7|13134.4|13133.3|223
1597726800000|2020-08-18 05:00:00|13136.6|13135.1|13137.5|13136|13138.2|13137.2|13135.8|13134.6|337
1597727100000|2020-08-18 05:05:00|13137.4|13135.9|13136.8|13135.3|13137.7|13136.3|13136.3|13134.8|237
1597727400000|2020-08-18 05:10:00|13136.9|13135.4|13136.7|13135.2|13137.4|13135.9|13134.4|13132.9|259
1597727700000|2020-08-18 05:15:00|13136.8|13135.3|13138|13136.5|13138.1|13136.8|13135.4|13133.9|291
1597728000000|2020-08-18 05:20:00|13138.2|13136.7|13140.5|13139|13142.1|13140.7|13137.3|13135.8|267
1597728300000|2020-08-18 05:25:00|13140.6|13139.1|13137.2|13135.7|13140.6|13139.1|13136.7|13135.2|243
1597728600000|2020-08-18 05:30:00|13137.3|13135.8|13139.9|13138.4|13140.7|13139.2|13137.2|13135.7|306
1597728900000|2020-08-18 05:35:00|13140|13138.5|13139.5|13138|13140.6|13139.4|13139|13137.5|306
1597729200000|2020-08-18 05:40:00|13139.3|13138.4|13140.5|13139|13141.8|13140.5|13139.3|13138.1|351
1597729500000|2020-08-18 05:45:00|13140.4|13138.9|13140.9|13140|13141.5|13140.5|13139.8|13138.5|258
1597729800000|2020-08-18 05:50:00|13140.8|13139.9|13137.7|13136.2|13145.6|13144.2|13137.6|13136.1|409
1597730100000|2020-08-18 05:55:00|13137.9|13136.4|13137.5|13136|13139.1|13138|13136.1|13135.2|374
1597730400000|2020-08-18 06:00:00|13137.4|13135.9|13143.4|13142.5|13143.7|13142.6|13137.2|13135.9|468
1597730700000|2020-08-18 06:05:00|13143.5|13142.6|13138.3|13136.8|13144.1|13143.1|13138.1|13136.6|520
1597731000000|2020-08-18 06:10:00|13138.5|13137|13136.5|13135.6|13139.9|13138.4|13135.7|13134.8|511
1597731300000|2020-08-18 06:15:00|13136.9|13135.4|13139.9|13138.4|13142|13140.7|13136.9|13135.4|517
1597731600000|2020-08-18 06:20:00|13140|13138.5|13141.2|13139.7|13143.3|13142|13139.7|13138.5|515
1597731900000|2020-08-18 06:25:00|13141.3|13139.8|13149.5|13148|13149.6|13148.1|13136.7|13135.3|646
1597732200000|2020-08-18 06:30:00|13149.3|13147.8|13164.7|13163.2|13167.4|13165.9|13145.2|13144|902
1597732500000|2020-08-18 06:35:00|13164.6|13163.1|13160.9|13159.4|13168.6|13167.4|13160.6|13159.4|775
1597732800000|2020-08-18 06:40:00|13161|13159.5|13156.1|13154.6|13161.9|13160.6|13152.5|13151.3|786
1597733100000|2020-08-18 06:45:00|13156.2|13154.7|13157.2|13155.7|13158.3|13157.2|13154.9|13153.7|554
1597733400000|2020-08-18 06:50:00|13157.3|13155.8|13159.1|13157.6|13162.3|13160.9|13156.5|13155.2|553
1597733700000|2020-08-18 06:55:00|13159.4|13157.9|13153.3|13151.8|13159.4|13157.9|13151.5|13150.4|713
1597734000000|2020-08-18 07:00:00|13153|13151.5|13153.7|13152.2|13157|13155.8|13150.8|13149.3|913
1597734300000|2020-08-18 07:05:00|13153.8|13152.3|13166|13165.1|13170.6|13169.4|13153.5|13152.3|992
1597734600000|2020-08-18 07:10:00|13165.9|13165|13167|13165.5|13170.5|13169.5|13164.9|13163.8|842
1597734900000|2020-08-18 07:15:00|13167.1|13165.6|13169.1|13168.2|13170.4|13169.5|13165.5|13164|888
1597735200000|2020-08-18 07:20:00|13169|13168.1|13163.3|13161.8|13170.4|13169.5|13160.1|13158.9|909
1597735500000|2020-08-18 07:25:00|13163.4|13161.9|13165.3|13163.8|13165.7|13164.2|13155.9|13155|853
1597735800000|2020-08-18 07:30:00|13165.2|13163.7|13162.8|13161.3|13165.7|13164.7|13160.3|13159|707
1597736100000|2020-08-18 07:35:00|13163|13162.1|13166.4|13165.5|13167.3|13166.2|13161.8|13160.6|732
1597736400000|2020-08-18 07:40:00|13166.7|13165.8|13167.1|13165.6|13170.9|13169.7|13165|13163.8|920
1597736700000|2020-08-18 07:45:00|13167.2|13165.7|13166.8|13165.9|13169|13168.1|13163.8|13162.6|681
1597737000000|2020-08-18 07:50:00|13166.7|13165.8|13159.1|13158.2|13167.6|13166.1|13154.1|13152.9|859
1597737300000|2020-08-18 07:55:00|13159.4|13158.5|13157.7|13156.2|13163.8|13162.3|13155.9|13154.8|884
1597737600000|2020-08-18 08:00:00|13157.6|13156.1|13157.5|13156|13163.2|13161.7|13156.2|13154.9|755
1597737900000|2020-08-18 08:05:00|13157.6|13156.1|13164.4|13162.9|13165.4|13164.2|13157.5|13156|596
1597738200000|2020-08-18 08:10:00|13164.6|13163.1|13166.6|13165.1|13166.6|13165.4|13162.3|13161.4|596
1597738500000|2020-08-18 08:15:00|13166.8|13165.7|13161.5|13160.6|13167|13166.1|13161.5|13160.5|653
1597738800000|2020-08-18 08:20:00|13161.6|13160.7|13161.9|13161|13163.4|13162.4|13160.6|13159.4|589
1597739100000|2020-08-18 08:25:00|13161.8|13160.9|13154.5|13153|13162.8|13161.9|13153.7|13152.5|818
1597739400000|2020-08-18 08:30:00|13154.6|13153.1|13157|13155.5|13160.1|13158.9|13151.9|13150.7|754
1597739700000|2020-08-18 08:35:00|13156.9|13155.4|13161.5|13160|13161.5|13160|13155.2|13153.9|622
1597740000000|2020-08-18 08:40:00|13161.7|13160.2|13166.6|13165.1|13167.4|13165.9|13161.6|13160.1|683
1597740300000|2020-08-18 08:45:00|13166.7|13165.2|13166.2|13164.7|13170.6|13169.6|13165.6|13164.4|623
1597740600000|2020-08-18 08:50:00|13166.1|13164.6|13170.4|13169.5|13170.8|13169.9|13161.8|13160.3|861
1597740900000|2020-08-18 08:55:00|13170.3|13169.4|13169.6|13168.7|13175.5|13174.6|13169.5|13168.5|960
1597741200000|2020-08-18 09:00:00|13169.5|13168.6|13174.5|13173.6|13175.7|13174.8|13168.5|13167.5|713
1597741500000|2020-08-18 09:05:00|13174.2|13173.3|13170.1|13168.6|13175.4|13174.5|13168.8|13167.6|750
1597741800000|2020-08-18 09:10:00|13170|13168.5|13170.3|13168.8|13171.4|13170.3|13167.2|13165.7|520
1597742100000|2020-08-18 09:15:00|13170.5|13169.6|13165.3|13163.8|13170.9|13169.8|13162.5|13161.3|674
1597742400000|2020-08-18 09:20:00|13165.2|13163.7|13167.1|13166.2|13170.6|13169.7|13164.9|13163.7|666
1597742700000|2020-08-18 09:25:00|13167|13166.1|13171.9|13171|13173.1|13172.1|13164.6|13163.7|639
1597743000000|2020-08-18 09:30:00|13171.8|13170.9|13171.4|13170.5|13175.2|13174|13168.4|13167.5|613
1597743300000|2020-08-18 09:35:00|13171.5|13170.6|13170.9|13169.4|13175.3|13174.4|13168.8|13167.8|620
1597743600000|2020-08-18 09:40:00|13171|13169.5|13168.3|13166.8|13173.6|13172.4|13168.3|13166.8|487
1597743900000|2020-08-18 09:45:00|13168.4|13166.9|13170.9|13170|13173.9|13172.4|13167.1|13165.6|660
1597744200000|2020-08-18 09:50:00|13171|13170.1|13170.6|13169.1|13171.7|13170.8|13167.9|13166.7|533
1597744500000|2020-08-18 09:55:00|13170.2|13169.3|13173.1|13171.6|13173.6|13172.4|13169.5|13168.1|528
1597744800000|2020-08-18 10:00:00|13173|13171.5|13170.4|13169.5|13175.2|13174|13168.7|13167.7|699
1597745100000|2020-08-18 10:05:00|13170.5|13169.6|13174.7|13173.8|13175.8|13174.6|13169.8|13168.9|577
1597745400000|2020-08-18 10:10:00|13174.6|13173.7|13169.6|13168.7|13175.8|13174.6|13169.5|13168.3|573
1597745700000|2020-08-18 10:15:00|13169.5|13168.6|13173.9|13173|13174.5|13173.4|13168.5|13167.3|554
1597746000000|2020-08-18 10:20:00|13174|13173.1|13175.3|13173.8|13175.6|13174.7|13172.7|13171.6|564
1597746300000|2020-08-18 10:25:00|13175.2|13173.7|13179.9|13178.4|13180.6|13179.7|13170.9|13169.9|587
1597746600000|2020-08-18 10:30:00|13180|13178.5|13177.9|13177|13180.8|13179.5|13177.5|13176|488
1597746900000|2020-08-18 10:35:00|13178.2|13176.7|13176.8|13175.9|13180|13178.5|13175.6|13174.3|560
1597747200000|2020-08-18 10:40:00|13176.9|13176|13180.4|13179.5|13180.9|13179.7|13174.2|13173.2|663
1597747500000|2020-08-18 10:45:00|13180.3|13179.4|13174.5|13173.6|13180.3|13179.4|13173.7|13172.4|637
1597747800000|2020-08-18 10:50:00|13174.6|13173.7|13178.1|13176.6|13180.6|13179.4|13173.7|13172.5|463
1597748100000|2020-08-18 10:55:00|13178|13176.5|13162.2|13160.7|13180.1|13178.8|13159.6|13158.7|1102
1597748400000|2020-08-18 11:00:00|13161.4|13160.5|13163.6|13162.1|13166.3|13164.8|13154.5|13153|1046
1597748700000|2020-08-18 11:05:00|13163.5|13162|13166.5|13165|13166.8|13165.3|13160.5|13159|527
1597749000000|2020-08-18 11:10:00|13166.2|13165.3|13165.8|13164.9|13169.8|13168.3|13164.8|13163.6|615
1597749300000|2020-08-18 11:15:00|13166|13165.1|13167.8|13166.9|13169.3|13168.3|13165.8|13164.6|399
1597749600000|2020-08-18 11:20:00|13167.7|13166.8|13169.1|13168.2|13170.6|13169.4|13166.8|13165.5|512
1597749900000|2020-08-18 11:25:00|13169.5|13168|13165.6|13164.1|13170.6|13169.6|13164.4|13162.9|451
1597750200000|2020-08-18 11:30:00|13165.5|13164|13168.1|13166.6|13169.3|13168.1|13165|13163.8|465
1597750500000|2020-08-18 11:35:00|13167.9|13167|13169.4|13168.5|13170.3|13169.1|13167.1|13165.7|461
1597750800000|2020-08-18 11:40:00|13169.6|13168.7|13171.5|13170.6|13172.7|13171.4|13168.9|13167.6|482
1597751100000|2020-08-18 11:45:00|13171.6|13170.7|13177.2|13175.7|13177.6|13176.1|13171.6|13170.7|512
1597751400000|2020-08-18 11:50:00|13177|13176.1|13178.4|13176.9|13179.5|13178.3|13174.3|13172.8|621
1597751700000|2020-08-18 11:55:00|13178.5|13177|13178.4|13177.5|13179.7|13178.3|13174.2|13172.7|677
1597752000000|2020-08-18 12:00:00|13178.7|13177.8|13176.9|13176|13180.2|13179.2|13176.2|13175|486
1597752300000|2020-08-18 12:05:00|13177.1|13175.6|13175.1|13173.6|13178.9|13177.7|13172.8|13171.7|447
1597752600000|2020-08-18 12:10:00|13175|13173.5|13174.9|13174|13175.5|13174.4|13173.7|13172.6|379
1597752900000|2020-08-18 12:15:00|13175.4|13174.5|13184.7|13183.2|13185.8|13184.3|13172.9|13171.9|576
1597753200000|2020-08-18 12:20:00|13185.1|13183.6|13190.6|13189.1|13196.2|13194.7|13184.4|13182.9|1131
1597753500000|2020-08-18 12:25:00|13190.7|13189.2|13196.8|13194.5|13199.4|13197.6|13190.6|13189.1|768
1597753800000|2020-08-18 12:30:00|13197.2|13194.3|13192.6|13191.1|13197.2|13195.7|13192|13190.9|697
1597754100000|2020-08-18 12:35:00|13192.7|13191.2|13197.3|13195.8|13199.2|13197.9|13192.2|13191.1|810
1597754400000|2020-08-18 12:40:00|13197.2|13195.7|13196.9|13195.4|13198.9|13197.6|13194.4|13193|635
1597754700000|2020-08-18 12:45:00|13197|13195.5|13199.1|13198.2|13199.4|13198.5|13196.2|13195.3|580
1597755000000|2020-08-18 12:50:00|13199.2|13198.3|13194.8|13193.3|13200.2|13199|13193.2|13191.7|628
1597755300000|2020-08-18 12:55:00|13194.7|13193.2|13195.2|13194.3|13197.2|13196.2|13192.8|13191.3|605
1597755600000|2020-08-18 13:00:00|13195.7|13194.2|13192.7|13191.8|13199|13197.9|13190.8|13189.9|792
1597755900000|2020-08-18 13:05:00|13192.8|13191.2|13192.5|13191|13198.2|13197.3|13192.1|13190.8|731
1597756200000|2020-08-18 13:10:00|13192.4|13190.9|13192.7|13191.8|13195.9|13194.4|13189.4|13188.3|757
1597756500000|2020-08-18 13:15:00|13192.8|13191.9|13192.2|13191.3|13195.3|13194.4|13189.8|13188.9|636
1597756800000|2020-08-18 13:20:00|13192|13191.1|13193|13192.1|13196.3|13195.2|13191.6|13190.4|640
1597757100000|2020-08-18 13:25:00|13192.9|13192|13209|13207.5|13213|13211.5|13192.9|13191.7|864
1597757400000|2020-08-18 13:30:00|13208.9|13207.4|13215|13213.5|13218.8|13217.3|13205.2|13203.7|1211
1597757700000|2020-08-18 13:35:00|13214.9|13214|13224.8|13223.9|13225.5|13224.2|13213.9|13212.4|1042
1597758000000|2020-08-18 13:40:00|13224.9|13224|13231.6|13230.1|13232.5|13231|13224.4|13223.2|923
1597758300000|2020-08-18 13:45:00|13232|13230.5|13235.8|13234.9|13238.4|13237.1|13231.2|13230.1|1053
1597758600000|2020-08-18 13:50:00|13235.7|13234.8|13236|13234.5|13241.4|13240.3|13233.5|13232.6|1046
1597758900000|2020-08-18 13:55:00|13235.8|13234.3|13229.4|13228.5|13236.2|13234.7|13228.3|13227.4|901
1597759200000|2020-08-18 14:00:00|13229.9|13229|13233.8|13232.9|13238.6|13237.7|13229.9|13229|853
1597759500000|2020-08-18 14:05:00|13233.9|13233|13230.6|13229.7|13234.2|13233|13223.2|13221.7|1135
1597759800000|2020-08-18 14:10:00|13230.4|13229.5|13231.2|13229.7|13235.8|13234.6|13227.3|13226.3|1008
1597760100000|2020-08-18 14:15:00|13231.1|13229.6|13227.7|13226.8|13235.5|13234.5|13227.5|13226.4|844
1597760400000|2020-08-18 14:20:00|13227.8|13226.9|13215.9|13214.4|13228.4|13227.3|13215.4|13214.2|1081
1597760700000|2020-08-18 14:25:00|13216|13214.5|13208.1|13206.6|13221.1|13220.2|13206.6|13205.3|1036
1597761000000|2020-08-18 14:30:00|13208.2|13206.7|13221.2|13219.7|13221.9|13220.8|13205.7|13204.8|1126
1597761300000|2020-08-18 14:35:00|13221.3|13219.8|13225.1|13223.6|13225.6|13224.4|13219.9|13218.8|943
1597761600000|2020-08-18 14:40:00|13224.8|13223.9|13227.4|13226.5|13232.2|13231.2|13224.1|13222.6|948
1597761900000|2020-08-18 14:45:00|13227.5|13226.6|13232.3|13230.8|13235.1|13233.9|13220.9|13219.4|1156
1597762200000|2020-08-18 14:50:00|13231.8|13230.9|13228.9|13227.4|13233.8|13232.5|13227.4|13226.1|993
1597762500000|2020-08-18 14:55:00|13229|13227.5|13218.6|13217.1|13229|13227.5|13215.5|13214.4|1133
1597762800000|2020-08-18 15:00:00|13218.4|13217.5|13212.9|13212|13220.2|13218.9|13210.8|13209.4|985
1597763100000|2020-08-18 15:05:00|13213.1|13211.6|13217.6|13216.7|13219.2|13218.1|13210.9|13210|791
1597763400000|2020-08-18 15:10:00|13217.7|13216.8|13224|13223.1|13224.7|13223.8|13217|13216.1|666
1597763700000|2020-08-18 15:15:00|13223.9|13223|13222|13221.1|13224.3|13223.4|13219.8|13218.9|575
1597764000000|2020-08-18 15:20:00|13221.9|13221|13219.5|13218|13223.3|13222.4|13218|13217.1|581
1597764300000|2020-08-18 15:25:00|13219.4|13217.9|13227.1|13226.2|13228.5|13227|13219.2|13217.7|661
1597764600000|2020-08-18 15:30:00|13227|13226.1|13226.6|13225.7|13230.1|13229|13225.5|13224.5|638
1597764900000|2020-08-18 15:35:00|13226.7|13225.8|13223.6|13222.7|13227.2|13226.3|13221.5|13220.6|587
1597765200000|2020-08-18 15:40:00|13223.7|13222.8|13225.9|13224.4|13226.3|13225.2|13223.1|13222.2|449
1597765500000|2020-08-18 15:45:00|13225.7|13224.2|13225.8|13224.9|13225.9|13225|13223.8|13222.6|433
1597765800000|2020-08-18 15:50:00|13225.7|13224.8|13231.8|13230.9|13232.8|13231.9|13225.3|13224.4|529
1597766100000|2020-08-18 15:55:00|13231.7|13230.8|13226.6|13225.7|13232.1|13231|13226.5|13225.6|448
1597766400000|2020-08-18 16:00:00|13226.4|13225.5|13225.9|13224.4|13227.9|13227|13223.6|13222.7|526
1597766700000|2020-08-18 16:05:00|13225.7|13224.8|13230.2|13229.3|13233.2|13232.1|13225.5|13224.3|466
1597767000000|2020-08-18 16:10:00|13230.1|13229.2|13234.7|13233.8|13236.3|13235.1|13229.7|13228.6|564
1597767300000|2020-08-18 16:15:00|13234.6|13233.7|13230.4|13229.5|13234.6|13233.7|13230.3|13229.4|451
1597767600000|2020-08-18 16:20:00|13230.5|13229.6|13225.7|13224.8|13230.5|13229.6|13224.9|13224|532
1597767900000|2020-08-18 16:25:00|13225.8|13224.9|13228.1|13227.2|13229.7|13228.8|13223.2|13222.3|617
1597768200000|2020-08-18 16:30:00|13228|13227.1|13227.3|13226.4|13230.9|13230|13226.7|13225.8|557
1597768500000|2020-08-18 16:35:00|13227.5|13226.6|13234|13233.1|13235.4|13234.2|13226.2|13225.3|621
1597768800000|2020-08-18 16:40:00|13234.1|13233.2|13233.5|13232.6|13234.7|13233.6|13232.4|13231.5|405
1597769100000|2020-08-18 16:45:00|13233.8|13232.9|13236.7|13235.2|13237.5|13236.4|13233.2|13232.2|416
1597769400000|2020-08-18 16:50:00|13236.4|13235.5|13235.6|13234.7|13236.9|13236|13233.9|13233|437
1597769700000|2020-08-18 16:55:00|13235.5|13234.6|13235.4|13233.9|13236.3|13235.1|13231.6|13230.4|544
1597770000000|2020-08-18 17:00:00|13235.5|13234.6|13234|13233.1|13236.4|13234.9|13233|13231.7|567
1597770300000|2020-08-18 17:05:00|13234.1|13233.2|13234.7|13233.8|13235.6|13234.7|13232.9|13232|395
1597770600000|2020-08-18 17:10:00|13234.8|13233.9|13237.3|13236.4|13238.2|13237.2|13234.5|13233.6|454
1597770900000|2020-08-18 17:15:00|13237.6|13236.7|13238.9|13238|13239|13238.1|13235.4|13234.5|379
1597771200000|2020-08-18 17:20:00|13239|13238.1|13241.8|13240.9|13242.4|13241.5|13237.7|13236.8|504
1597771500000|2020-08-18 17:25:00|13241.7|13240.8|13237.7|13236.8|13242.6|13241.7|13237.6|13236.7|441
1597771800000|2020-08-18 17:30:00|13237.8|13236.9|13240|13239.1|13242.8|13241.9|13237.4|13236.5|484
1597772100000|2020-08-18 17:35:00|13239.9|13239|13242.8|13241.9|13245.3|13244.1|13239.9|13239|452
1597772400000|2020-08-18 17:40:00|13242.9|13242|13239.2|13238.3|13243|13242.1|13237.9|13237|385
1597772700000|2020-08-18 17:45:00|13239.1|13238.2|13242.1|13241.2|13242.4|13241.5|13238.1|13237.2|431
1597773000000|2020-08-18 17:50:00|13242|13241.1|13241.1|13240.2|13242.1|13241.2|13237.9|13237|446
1597773300000|2020-08-18 17:55:00|13240.9|13240|13237.4|13236.5|13241.2|13240.3|13237|13235.8|595
1597773600000|2020-08-18 18:00:00|13237.3|13236.4|13236.2|13235.3|13238|13237|13234.6|13233.7|332
1597773900000|2020-08-18 18:05:00|13236.1|13235.2|13236.8|13235.9|13238.3|13237.4|13234.6|13233.7|372
1597774200000|2020-08-18 18:10:00|13236.7|13235.8|13237.5|13236.6|13239.7|13238.8|13236.7|13235.8|246
1597774500000|2020-08-18 18:15:00|13237.6|13236.7|13238.3|13237.4|13238.7|13237.8|13236.6|13235.7|219
1597774800000|2020-08-18 18:20:00|13238.2|13237.3|13241.3|13240.4|13241.6|13240.6|13237|13236.1|307
1597775100000|2020-08-18 18:25:00|13241.4|13240.5|13239.4|13238.5|13242|13241.1|13239.1|13237.8|406
1597775400000|2020-08-18 18:30:00|13239.3|13238.4|13244.3|13243.4|13244.4|13243.5|13239|13237.8|233
1597775700000|2020-08-18 18:35:00|13244.4|13243.5|13242.1|13241.2|13244.9|13244|13242|13241.1|284
1597776000000|2020-08-18 18:40:00|13242|13241.1|13239.2|13238.3|13242.1|13241.2|13238.9|13238|281
1597776300000|2020-08-18 18:45:00|13239.5|13238.6|13239.3|13238.4|13240.4|13239.5|13238.1|13237.1|231
1597776600000|2020-08-18 18:50:00|13239.4|13238.5|13241.1|13240.2|13241.2|13240.3|13238.5|13237.6|307
1597776900000|2020-08-18 18:55:00|13241|13240.1|13244.5|13243.6|13245.3|13244.1|13240.1|13239.2|390
1597777200000|2020-08-18 19:00:00|13244.7|13243.8|13243.7|13242.2|13244.7|13243.8|13241.4|13240.4|521
1597777500000|2020-08-18 19:05:00|13243.6|13242.1|13239.9|13238.4|13243.9|13243|13238.5|13237.6|342
1597777800000|2020-08-18 19:10:00|13239.7|13238.8|13240.7|13239.8|13241.4|13240.5|13239.2|13238.3|338
1597778100000|2020-08-18 19:15:00|13240.8|13239.9|13239.4|13238.5|13242.2|13241.3|13238.7|13237.5|355
1597778400000|2020-08-18 19:20:00|13239.3|13238.4|13239.8|13238.9|13241.2|13240.3|13238.9|13238|261
1597778700000|2020-08-18 19:25:00|13239.7|13238.8|13242|13241.1|13243.3|13242.4|13239.4|13238.5|238
1597779000000|2020-08-18 19:30:00|13241.9|13241|13243.3|13242.4|13243.5|13242.6|13240.8|13239.9|264
1597779300000|2020-08-18 19:35:00|13243.4|13242.5|13247.7|13246.8|13248.6|13247.3|13241.8|13240.7|412
1597779600000|2020-08-18 19:40:00|13247.8|13246.9|13248.2|13247.3|13248.8|13247.5|13245.6|13244.7|398
1597779900000|2020-08-18 19:45:00|13248|13247.1|13248.5|13247|13248.7|13247.4|13247|13245.7|296
1597780200000|2020-08-18 19:50:00|13248.3|13246.8|13244.3|13243.4|13250.4|13249.4|13243.3|13242.4|447
1597780500000|2020-08-18 19:55:00|13244.5|13243.6|13240|13239.1|13245|13243.9|13238.9|13237.9|443
1597780800000|2020-08-18 20:00:00|13240.6|13239.7|13240.1|13239.2|13240.6|13239.7|13238.8|13237.7|242
1597781100000|2020-08-18 20:05:00|13240|13239.1|13240.2|13239.3|13240.6|13239.6|13238.9|13237.9|227
1597781400000|2020-08-18 20:10:00|13240|13239.1|13242.6|13241.7|13243.5|13242.4|13240|13239.1|163
1597781700000|2020-08-18 20:15:00|13242.5|13241.6|13242.4|13241.5|13243.6|13242.5|13242|13240.9|167
1597782000000|2020-08-18 20:20:00|13242.3|13241.4|13243|13242.1|13243.6|13242.4|13241.7|13240.5|200
1597782300000|2020-08-18 20:25:00|13243.1|13242.2|13242.1|13241.2|13243.3|13242.2|13241.4|13240|149
1597782600000|2020-08-18 20:30:00|13242|13240.5|13242.3|13241.4|13242.8|13241.7|13240.8|13239.9|194
1597782900000|2020-08-18 20:35:00|13242.4|13241.5|13243.7|13242.2|13243.7|13242.6|13240.5|13239.3|174
1597783200000|2020-08-18 20:40:00|13243.4|13242.5|13244|13242.5|13244.6|13243.1|13243|13241.9|182
1597783500000|2020-08-18 20:45:00|13244.1|13242.6|13242.5|13241|13244.2|13242.7|13242.3|13240.8|263
1597783800000|2020-08-18 20:50:00|13242.4|13240.9|13244.8|13243.3|13245.1|13243.6|13242.2|13240.8|193
1597784100000|2020-08-18 20:55:00|13244.7|13243.2|13239.3|13237.8|13245.5|13244|13237.8|13236.3|488
1597784400000|2020-08-18 21:00:00|13238.7|13233.5|13238.4|13230.1|13244|13237.1|13238.4|13228.5|33
1597784700000|2020-08-18 21:05:00|13238.6|13228.6|13244.4|13234.4|13244.8|13234.8|13235.3|13226.4|189
1597785000000|2020-08-18 21:10:00|13243.6|13233.6|13245.7|13235.7|13248.7|13238.7|13241.2|13231.2|304
1597785300000|2020-08-18 21:15:00|13245|13235|13246.2|13236.2|13250.3|13243.8|13243.1|13233.1|264
1597785600000|2020-08-18 21:20:00|13246.5|13236.5|13244.3|13239.8|13249.8|13240.5|13243.4|13235.7|186
1597785900000|2020-08-18 21:25:00|13244.8|13240|13248.3|13240.2|13250.5|13241.1|13244.3|13238.4|206
1597786200000|2020-08-18 21:30:00|13248.4|13240.1|13245.5|13239.8|13249.4|13240.5|13244.1|13238.4|360
1597786500000|2020-08-18 21:35:00|13245.6|13240.2|13245.1|13240.9|13246.1|13242.7|13243.1|13239.3|187
1597786800000|2020-08-18 21:40:00|13245.6|13241.8|13248|13241.5|13248.9|13242.7|13244.4|13239.2|305
1597787100000|2020-08-18 21:45:00|13248.2|13241.2|13243.1|13240.4|13248.6|13242.7|13242.5|13239.8|361
1597787400000|2020-08-18 21:50:00|13243.5|13241.3|13246.1|13236.1|13249.1|13241.3|13240.1|13230.1|838
1597787700000|2020-08-18 21:55:00|13246.2|13236.2|13245.5|13235.5|13247.8|13237.8|13243.3|13234.1|346
1597788000000|2020-08-18 22:00:00|13245.6|13235.6|13244.9|13237.8|13247.4|13240.4|13243.6|13234.2|891
1597788300000|2020-08-18 22:05:00|13245|13238|13243.3|13238.9|13246.6|13240.1|13242.1|13236.2|725
1597788600000|2020-08-18 22:10:00|13243.5|13239|13240.5|13237.7|13244.2|13239.2|13240.2|13237.5|389
1597788900000|2020-08-18 22:15:00|13240.4|13237.6|13241.9|13239.1|13242.1|13240|13239.6|13237|231
1597789200000|2020-08-18 22:20:00|13241.7|13239.3|13243.2|13240.8|13243.4|13240.9|13240.9|13238.7|262
1597789500000|2020-08-18 22:25:00|13243.1|13240.6|13244.2|13241.9|13244.9|13243.2|13242.4|13240.3|395
1597789800000|2020-08-18 22:30:00|13244.1|13242|13244.4|13242.9|13244.9|13243.1|13242.4|13240.6|297
1597790100000|2020-08-18 22:35:00|13244.5|13243|13243.3|13241.8|13245.5|13243.8|13242.8|13240.8|246
1597790400000|2020-08-18 22:40:00|13243.4|13241.9|13244|13242.5|13244.3|13242.8|13242.9|13241.4|122
1597790700000|2020-08-18 22:45:00|13243.9|13242.4|13244|13242.5|13244.2|13242.7|13243.6|13242.1|99
1597791000000|2020-08-18 22:50:00|13243.9|13242.4|13245.5|13244|13245.9|13244.4|13243.7|13242.2|146
1597791300000|2020-08-18 22:55:00|13245.4|13243.9|13246.3|13244.8|13246.5|13245|13245|13243.5|119
1597791600000|2020-08-18 23:00:00|13246.6|13245.1|13246.6|13245.1|13246.7|13245.2|13245.2|13243.7|192
1597791900000|2020-08-18 23:05:00|13246.4|13244.9|13244.3|13242.8|13246.7|13245.2|13244.1|13242.6|110
1597792200000|2020-08-18 23:10:00|13244.2|13242.7|13244.7|13243.2|13245.4|13243.9|13243.6|13242.1|160
1597792500000|2020-08-18 23:15:00|13244.5|13243|13245.7|13244.2|13245.9|13244.4|13244.2|13242.7|127
1597792800000|2020-08-18 23:20:00|13245.8|13244.3|13247|13245.5|13247.3|13245.8|13245.7|13244.2|112
1597793100000|2020-08-18 23:25:00|13246.9|13245.4|13246.9|13245.4|13247.5|13246.3|13246.2|13244.7|133
1597793400000|2020-08-18 23:30:00|13247|13245.5|13248.6|13247.7|13249.6|13248.3|13246.7|13245.2|192
1597793700000|2020-08-18 23:35:00|13248.7|13247.8|13249.9|13248.4|13250.5|13249|13248.4|13247.2|129
1597794000000|2020-08-18 23:40:00|13249.8|13248.3|13250|13248.5|13250.6|13249.1|13249.7|13248.2|132
1597794300000|2020-08-18 23:45:00|13250.3|13248.8|13250.7|13249.2|13250.8|13249.6|13249.4|13247.9|221
1597794600000|2020-08-18 23:50:00|13250.5|13249|13253|13251.5|13253.5|13252.2|13250.5|13249|251
1597794900000|2020-08-18 23:55:00|13252.9|13251.4|13253.6|13252.1|13255.5|13254.3|13252.4|13250.9|305
1597795200000|2020-08-19 00:00:00|13253.5|13252|13258.8|13257.9|13260.4|13258.9|13252.1|13250.9|528
1597795500000|2020-08-19 00:05:00|13258.7|13257.8|13262.5|13261|13265.3|13264.4|13257.7|13256.7|548
1597795800000|2020-08-19 00:10:00|13262.6|13261.1|13257.1|13255.6|13263|13261.8|13256.6|13255.5|373
1597796100000|2020-08-19 00:15:00|13256.9|13255.4|13256.4|13254.9|13257.7|13256.4|13254.1|13252.8|343
1597796400000|2020-08-19 00:20:00|13256.3|13254.8|13252|13251.1|13256.4|13254.9|13251.8|13250.7|274
1597796700000|2020-08-19 00:25:00|13251.9|13250.4|13251.5|13250|13252.7|13251.2|13250.1|13248.6|361
1597797000000|2020-08-19 00:30:00|13251.6|13250.1|13254.1|13253.2|13255.4|13254.2|13251.2|13249.7|308
1597797300000|2020-08-19 00:35:00|13254.2|13253.3|13253|13251.5|13254.6|13253.3|13250.2|13249.1|340
1597797600000|2020-08-19 00:40:00|13253.1|13251.6|13251.8|13250.3|13253.9|13252.6|13249.2|13248|394
1597797900000|2020-08-19 00:45:00|13251.9|13250.4|13252.3|13250.8|13253.7|13252.5|13250.2|13248.9|463
1597798200000|2020-08-19 00:50:00|13252.2|13250.7|13249.6|13248.1|13253.4|13251.9|13246|13244.9|527
1597798500000|2020-08-19 00:55:00|13249.4|13247.9|13255.9|13254.4|13257.2|13256|13247.4|13245.9|575
1597798800000|2020-08-19 01:00:00|13255.8|13254.3|13256.9|13256|13257.9|13256.6|13254.2|13253|487
1597799100000|2020-08-19 01:05:00|13257|13256.1|13261.6|13260.1|13264.4|13263.3|13256.4|13255.5|504
1597799400000|2020-08-19 01:10:00|13261.7|13260.2|13259.4|13257.9|13263.1|13262|13255.5|13254|486
1597799700000|2020-08-19 01:15:00|13259.3|13257.8|13258.4|13256.9|13260.6|13259.1|13257.5|13256.2|390
1597800000000|2020-08-19 01:20:00|13258.5|13257|13257.4|13255.9|13259.5|13258|13256.2|13255.1|339
1597800300000|2020-08-19 01:25:00|13257.3|13255.8|13251.4|13249.9|13258.6|13257.2|13249.9|13248.7|507
1597800600000|2020-08-19 01:30:00|13251.1|13249.6|13248.5|13247.6|13253.8|13252.4|13247.4|13246.2|590
1597800900000|2020-08-19 01:35:00|13248.7|13247.8|13246.6|13245.7|13253.2|13251.8|13246.6|13245.7|474
1597801200000|2020-08-19 01:40:00|13246.7|13245.2|13249.7|13248.2|13250.4|13249.2|13245|13243.7|555
1597801500000|2020-08-19 01:45:00|13249.8|13248.3|13250.4|13248.9|13251.6|13250.3|13248.2|13247|473
1597801800000|2020-08-19 01:50:00|13250.3|13248.8|13251.2|13249.7|13255.9|13254.4|13249.8|13248.3|430
1597802100000|2020-08-19 01:55:00|13251.5|13250|13245.3|13244.4|13251.5|13250|13243.9|13242.6|452
1597802400000|2020-08-19 02:00:00|13245.2|13244.3|13244|13243.1|13245.6|13244.7|13241.5|13240.6|534
1597802700000|2020-08-19 02:05:00|13243.9|13243|13243.7|13242.2|13247.6|13246.4|13241.7|13240.6|398
1597803000000|2020-08-19 02:10:00|13243.6|13242.1|13245.5|13244.6|13246.7|13245.7|13243.6|13242.1|302
1597803300000|2020-08-19 02:15:00|13245.4|13244.5|13246|13244.5|13246.3|13244.9|13243|13241.6|327
1597803600000|2020-08-19 02:20:00|13245.8|13244.3|13244.5|13243.6|13246.8|13245.6|13243.3|13242.4|342
1597803900000|2020-08-19 02:25:00|13244.7|13243.2|13240.2|13239.3|13245.4|13244.5|13239.4|13238.1|381
1597804200000|2020-08-19 02:30:00|13240.1|13239.2|13239.6|13238.1|13244|13242.8|13238.7|13237.5|378
1597804500000|2020-08-19 02:35:00|13239.5|13238|13240.4|13239.5|13244.3|13242.9|13239.5|13238|367
1597804800000|2020-08-19 02:40:00|13240.5|13239.6|13240|13239.1|13241.7|13240.4|13238.4|13237.2|313
1597805100000|2020-08-19 02:45:00|13240.4|13238.9|13238.7|13237.8|13240.6|13239.6|13236.6|13235.3|304
1597805400000|2020-08-19 02:50:00|13238.8|13237.9|13243.3|13242.4|13245.3|13244.3|13238.4|13237.5|415
1597805700000|2020-08-19 02:55:00|13243.4|13242.5|13243.4|13242.5|13245.4|13243.9|13242.7|13241.6|351
1597806000000|2020-08-19 03:00:00|13243.5|13242.6|13242.5|13241|13246.8|13245.7|13241.5|13240.3|359
1597806300000|2020-08-19 03:05:00|13242.4|13240.9|13241.1|13239.6|13243.7|13242.5|13241.1|13239.6|291
1597806600000|2020-08-19 03:10:00|13241|13239.5|13243.5|13242.6|13243.8|13242.9|13241|13239.5|216
1597806900000|2020-08-19 03:15:00|13243.4|13242.5|13245.7|13244.2|13245.7|13244.7|13242.2|13240.9|340
1597807200000|2020-08-19 03:20:00|13245.6|13244.1|13244.8|13243.9|13247.5|13246.5|13242.9|13241.6|309
1597807500000|2020-08-19 03:25:00|13244.9|13244|13248.7|13247.8|13249.3|13248.4|13244.2|13243.3|234
1597807800000|2020-08-19 03:30:00|13248.2|13247.2|13245.4|13244.5|13248.5|13247.3|13245|13243.5|237
1597808100000|2020-08-19 03:35:00|13244.5|13243.6|13244.2|13242.7|13245.6|13244.7|13244.1|13242.7|143
1597808400000|2020-08-19 03:40:00|13244.1|13242.6|13241.8|13240.3|13244.5|13243.3|13241.3|13240.1|192
1597808700000|2020-08-19 03:45:00|13241.9|13240.4|13242.5|13241.6|13243.3|13242.2|13241|13239.7|256
1597809000000|2020-08-19 03:50:00|13242.6|13241.7|13239.1|13237.6|13242.9|13241.8|13238.7|13237.5|265
1597809300000|2020-08-19 03:55:00|13239.2|13237.7|13238.7|13237.2|13239.3|13237.8|13235.1|13234.2|361
1597809600000|2020-08-19 04:00:00|13238.5|13237|13241.2|13239.7|13241.2|13239.8|13238.2|13237|260
1597809900000|2020-08-19 04:05:00|13241.3|13239.8|13243|13241.5|13244.4|13243.1|13239.9|13238.6|247
1597810200000|2020-08-19 04:10:00|13243.1|13241.6|13240.1|13239.2|13243.8|13242.3|13240|13239|259
1597810500000|2020-08-19 04:15:00|13240|13239.1|13241.7|13240.2|13242.1|13240.6|13239.7|13238.4|246
1597810800000|2020-08-19 04:20:00|13241.6|13240.1|13239.5|13238|13241.6|13240.1|13237.3|13236|263
1597811100000|2020-08-19 04:25:00|13239.4|13237.9|13236.8|13235.3|13239.7|13238.2|13236.8|13235.3|238
1597811400000|2020-08-19 04:30:00|13236.9|13235.4|13237.4|13236.5|13239.1|13237.8|13236|13234.9|319
1597811700000|2020-08-19 04:35:00|13237.2|13236.3|13240.8|13239.3|13241|13239.8|13236.7|13235.5|244
1597812000000|2020-08-19 04:40:00|13240.9|13239.4|13242.2|13240.7|13242.3|13240.8|13239.8|13238.6|223
1597812300000|2020-08-19 04:45:00|13242.1|13240.6|13239.1|13237.6|13242.2|13240.9|13238.9|13237.5|264
1597812600000|2020-08-19 04:50:00|13239.2|13237.7|13238.8|13237.3|13239.7|13238.4|13236.9|13235.4|245
1597812900000|2020-08-19 04:55:00|13238.7|13237.2|13238.8|13237.9|13239.8|13238.6|13237.5|13236|204
1597813200000|2020-08-19 05:00:00|13239.1|13237.6|13236.6|13235.1|13239.8|13238.7|13234.9|13233.4|228
1597813500000|2020-08-19 05:05:00|13236.5|13235|13236|13234.5|13237.9|13236.4|13235|13233.8|224
1597813800000|2020-08-19 05:10:00|13236.1|13234.6|13238.7|13237.2|13239.2|13237.7|13235.4|13234.2|197
1597814100000|2020-08-19 05:15:00|13238.6|13237.1|13242.2|13240.7|13243.3|13242|13238.6|13237.1|324
1597814400000|2020-08-19 05:20:00|13242.1|13240.6|13245.8|13244.9|13248.3|13247.4|13242.1|13240.6|402
1597814700000|2020-08-19 05:25:00|13246|13245.1|13247.7|13246.8|13250|13249.1|13245.8|13244.9|432
1597815000000|2020-08-19 05:30:00|13247.8|13246.9|13248.4|13247.5|13249.4|13248.5|13246.1|13244.9|491
1597815300000|2020-08-19 05:35:00|13248.5|13247.6|13246.5|13245|13252.8|13251.5|13246.3|13244.8|399
1597815600000|2020-08-19 05:40:00|13246.6|13245.1|13249.9|13249|13253.4|13252.3|13245.4|13244|544
1597815900000|2020-08-19 05:45:00|13249.8|13248.9|13249.5|13248|13253.2|13251.7|13248.9|13247.5|455
1597816200000|2020-08-19 05:50:00|13249.6|13248.1|13247.3|13246.4|13252.3|13251.1|13247.3|13246.1|432
1597816500000|2020-08-19 05:55:00|13247.4|13246.5|13246.9|13243.3|13248.7|13247.4|13243.5|13240.8|529
1597816800000|2020-08-19 06:00:00|13246.4|13243.2|13259.8|13258.9|13262.3|13260.8|13241.5|13239.8|859
1597817100000|2020-08-19 06:05:00|13259.7|13258.8|13262.5|13261|13265.9|13264.5|13256.6|13255.1|791
1597817400000|2020-08-19 06:10:00|13262.4|13260.9|13259.9|13258.4|13262.4|13260.9|13256.7|13255.6|620
1597817700000|2020-08-19 06:15:00|13259.8|13258.3|13261|13260.1|13265.8|13264.3|13257.8|13256.6|665
1597818000000|2020-08-19 06:20:00|13260.9|13260|13264.6|13263.7|13268.2|13266.8|13260.1|13258.8|716
1597818300000|2020-08-19 06:25:00|13264.5|13263.6|13259.1|13258.2|13265.9|13264.9|13258.5|13257.4|647
1597818600000|2020-08-19 06:30:00|13259|13258.1|13261.1|13260.2|13262.3|13261.2|13254.5|13253.6|595
1597818900000|2020-08-19 06:35:00|13261|13260.1|13261.2|13260.3|13263|13261.9|13258.6|13257.5|504
1597819200000|2020-08-19 06:40:00|13261.1|13260.2|13256.2|13255.3|13262.9|13261.6|13255.6|13254.7|462
1597819500000|2020-08-19 06:45:00|13256.3|13255.4|13255.6|13254.7|13258.7|13257.7|13254.6|13253.7|444
1597819800000|2020-08-19 06:50:00|13255.5|13254.6|13250.4|13249.5|13256.3|13254.8|13250.2|13249.3|538
1597820100000|2020-08-19 06:55:00|13250.3|13249.4|13247.1|13245.6|13251.8|13250.9|13245.9|13245|626
1597820400000|2020-08-19 07:00:00|13246.7|13245.2|13249.8|13248.9|13251|13250.1|13243.5|13242.3|861
1597820700000|2020-08-19 07:05:00|13249.7|13248.8|13244.6|13243.7|13251.5|13250.6|13239.8|13238.9|768
1597821000000|2020-08-19 07:10:00|13244.4|13243.5|13235.2|13234.3|13247.7|13246.8|13233.4|13232.5|902
1597821300000|2020-08-19 07:15:00|13235.3|13234.4|13229.8|13228.9|13236.9|13235.7|13229.7|13228.8|963
1597821600000|2020-08-19 07:20:00|13229.9|13229|13235.6|13234.7|13235.6|13234.7|13229.8|13228.9|905
1597821900000|2020-08-19 07:25:00|13235.7|13234.8|13233|13232.1|13237.8|13236.9|13230.3|13229.4|786
1597822200000|2020-08-19 07:30:00|13232.8|13231.9|13238.5|13237.6|13239.6|13238.7|13231.8|13230.8|811
1597822500000|2020-08-19 07:35:00|13238.4|13237.5|13240|13238.5|13242.1|13241.2|13236.2|13235|634
1597822800000|2020-08-19 07:40:00|13239.6|13238.7|13240.9|13240|13242.9|13241.7|13237.3|13236.4|680
1597823100000|2020-08-19 07:45:00|13241|13240.1|13240.4|13239.5|13242.7|13241.5|13237.7|13236.8|587
1597823400000|2020-08-19 07:50:00|13240.3|13239.4|13252.4|13251.5|13254.9|13254|13240.2|13239.3|782
1597823700000|2020-08-19 07:55:00|13252.5|13251.6|13253.8|13252.9|13255.3|13254.4|13248.6|13247.6|558
1597824000000|2020-08-19 08:00:00|13253.7|13252.8|13250.1|13249.2|13255.4|13254.3|13249.7|13248.7|743
1597824300000|2020-08-19 08:05:00|13250.2|13249.3|13249.9|13249|13252.2|13251.1|13248.5|13247.6|590
1597824600000|2020-08-19 08:10:00|13250|13249.1|13259.9|13259|13260.3|13259.4|13249.8|13248.9|654
1597824900000|2020-08-19 08:15:00|13259.8|13258.9|13257.8|13256.9|13265.2|13264.3|13256.8|13255.9|721
1597825200000|2020-08-19 08:20:00|13257.9|13257|13256.5|13255.6|13260.8|13259.9|13251.3|13250.2|797
1597825500000|2020-08-19 08:25:00|13256.7|13255.8|13250.3|13248.8|13258.9|13258|13249|13247.6|789
1597825800000|2020-08-19 08:30:00|13249.8|13248.9|13258.5|13257.6|13262.1|13260.8|13249.8|13248.9|872
1597826100000|2020-08-19 08:35:00|13258|13257.1|13251.2|13250.3|13260.2|13259.3|13251|13250.1|529
1597826400000|2020-08-19 08:40:00|13251.3|13250.4|13255|13254.1|13255.5|13254.4|13249.1|13248.2|646
1597826700000|2020-08-19 08:45:00|13254.7|13253.8|13251.4|13249.9|13255|13254.1|13244.5|13243.4|759
1597827000000|2020-08-19 08:50:00|13251.3|13250.4|13246.8|13245.9|13252.2|13251.3|13245.2|13244.1|840
1597827300000|2020-08-19 08:55:00|13246.9|13246|13243.8|13242.3|13249.6|13248.6|13241.9|13240.7|745
1597827600000|2020-08-19 09:00:00|13243.7|13242.2|13247.7|13246.8|13249.2|13248.3|13243|13241.5|664
1597827900000|2020-08-19 09:05:00|13247.5|13246.6|13247.2|13245.7|13248.4|13247.2|13242.7|13241.5|604
1597828200000|2020-08-19 09:10:00|13247.1|13245.6|13244.8|13243.9|13248.4|13247.5|13243|13242.1|691
1597828500000|2020-08-19 09:15:00|13244.7|13243.8|13252.5|13251.6|13254.2|13253.3|13244|13243.1|608
1597828800000|2020-08-19 09:20:00|13252.2|13251.3|13255.4|13253.9|13256.2|13254.9|13251.7|13250.8|638
1597829100000|2020-08-19 09:25:00|13255.3|13253.8|13250.9|13250|13255.4|13254.1|13247.4|13246.5|754
1597829400000|2020-08-19 09:30:00|13251.1|13250.2|13247.9|13247|13251.7|13250.8|13245.9|13245|631
1597829700000|2020-08-19 09:35:00|13248.1|13247.2|13244.9|13244|13251.3|13250.4|13239.8|13238.4|668
1597830000000|2020-08-19 09:40:00|13245|13244.1|13240.9|13240|13245.5|13244.6|13239.4|13238.5|562
1597830300000|2020-08-19 09:45:00|13240.8|13239.9|13233.4|13231.9|13241.2|13240.3|13233|13231.9|760
1597830600000|2020-08-19 09:50:00|13233|13232.1|13230.7|13229.8|13234.7|13233.6|13228.9|13228|728
1597830900000|2020-08-19 09:55:00|13230.6|13229.7|13232.2|13231.3|13235.5|13234.3|13229.7|13228.8|606
1597831200000|2020-08-19 10:00:00|13232.4|13231.5|13235.3|13234.4|13237.2|13236.3|13232.4|13231.1|655
1597831500000|2020-08-19 10:05:00|13235.4|13234.5|13234.5|13233.6|13236.3|13235.4|13231.1|13230.2|620
1597831800000|2020-08-19 10:10:00|13234.6|13233.7|13228.3|13227.4|13237.7|13236.8|13227.4|13226.3|603
1597832100000|2020-08-19 10:15:00|13228.5|13227.6|13229.4|13228.5|13230.7|13229.4|13226.3|13225.4|640
1597832400000|2020-08-19 10:20:00|13229.7|13228.8|13230.8|13229.9|13236|13234.9|13228|13227.1|723
1597832700000|2020-08-19 10:25:00|13230.5|13229.6|13227.7|13226.8|13233.5|13232.4|13225.5|13224.6|552
1597833000000|2020-08-19 10:30:00|13227.5|13226.6|13223.7|13222.8|13227.7|13226.8|13222.6|13221.7|516
1597833300000|2020-08-19 10:35:00|13223.8|13222.9|13220.8|13219.9|13225.9|13225|13219.1|13218.2|681
1597833600000|2020-08-19 10:40:00|13220.9|13220|13217.7|13216.8|13223.3|13222.1|13215.7|13214.8|676
1597833900000|2020-08-19 10:45:00|13218.2|13217.3|13216.6|13215.7|13220.4|13219.3|13212.9|13212|731
1597834200000|2020-08-19 10:50:00|13216.3|13215.4|13213.8|13212.9|13216.5|13215.6|13212.6|13211.7|571
1597834500000|2020-08-19 10:55:00|13213.7|13212.8|13218.8|13217.9|13220.8|13219.8|13213.2|13212.3|485
1597834800000|2020-08-19 11:00:00|13219|13218.1|13222.8|13221.9|13225.9|13224.8|13217.5|13216.6|609
1597835100000|2020-08-19 11:05:00|13222.7|13221.8|13225.6|13224.7|13225.9|13225|13221.6|13220.7|525
1597835400000|2020-08-19 11:10:00|13225.5|13224.6|13215.7|13214.8|13225.7|13224.8|13215.7|13214.8|589
1597835700000|2020-08-19 11:15:00|13215.8|13214.9|13212.9|13212|13218.3|13217.3|13212.6|13211.7|572
1597836000000|2020-08-19 11:20:00|13213|13212.1|13204.8|13203.9|13213.4|13212.5|13204.4|13203.5|670
1597836300000|2020-08-19 11:25:00|13204.9|13204|13206|13205.1|13209.4|13208.5|13204.3|13203.4|726
1597836600000|2020-08-19 11:30:00|13206.1|13205.2|13197.9|13197|13206.8|13205.9|13197.2|13196.3|709
1597836900000|2020-08-19 11:35:00|13198.1|13197.2|13203.4|13202.5|13204.8|13203.9|13195.6|13194.7|696
1597837200000|2020-08-19 11:40:00|13203.6|13202.7|13203.4|13202.5|13205|13204.1|13200.6|13199.7|540
1597837500000|2020-08-19 11:45:00|13203.1|13202.2|13206.1|13205.2|13207.2|13206|13200.6|13199.7|669
1597837800000|2020-08-19 11:50:00|13206.3|13205.4|13204.4|13203.5|13212.8|13211.9|13204.3|13203.4|663
1597838100000|2020-08-19 11:55:00|13204.6|13203.7|13211.6|13210.7|13213.1|13212.2|13204.5|13203.5|506
1597838400000|2020-08-19 12:00:00|13211.4|13210.5|13211.7|13210.8|13214.7|13213.8|13204.8|13203.9|663
1597838700000|2020-08-19 12:05:00|13211.6|13210.7|13204.8|13203.9|13212.1|13211.2|13204.2|13203.3|367
1597839000000|2020-08-19 12:10:00|13204.7|13203.8|13208.4|13207.5|13208.8|13207.9|13203.8|13202.9|525
1597839300000|2020-08-19 12:15:00|13208.3|13207.4|13206.6|13205.7|13209.4|13208.4|13206.2|13205.1|508
1597839600000|2020-08-19 12:20:00|13206.8|13205.9|13210.5|13209.6|13212.5|13211.6|13205.3|13204.4|637
1597839900000|2020-08-19 12:25:00|13210.4|13209.5|13212.7|13211.8|13214.1|13213.2|13209.9|13209|515
1597840200000|2020-08-19 12:30:00|13212.8|13211.9|13208.2|13207.3|13216.1|13215.2|13208|13207.1|491
1597840500000|2020-08-19 12:35:00|13208.1|13207.2|13212|13211.1|13212.9|13212|13207.5|13206.6|502
1597840800000|2020-08-19 12:40:00|13212.2|13211.3|13207.5|13206.6|13212.7|13211.8|13206.4|13205.5|508
1597841100000|2020-08-19 12:45:00|13207.3|13206.4|13213.6|13212.7|13214.5|13213.6|13206.4|13205.5|510
1597841400000|2020-08-19 12:50:00|13213.1|13212.2|13213.5|13212.6|13215|13214.1|13210.7|13209.8|447
1597841700000|2020-08-19 12:55:00|13213.6|13212.7|13203.3|13202.4|13215.4|13214.5|13203.1|13202.2|629
1597842000000|2020-08-19 13:00:00|13203.1|13202.2|13207.3|13206.4|13208.6|13207.6|13201.8|13200.9|670
1597842300000|2020-08-19 13:05:00|13207.4|13206.5|13211.3|13210.4|13213.6|13212.7|13207.3|13206.4|601
1597842600000|2020-08-19 13:10:00|13211.4|13210.5|13206.6|13205.7|13213.8|13212.9|13206.3|13205.4|590
1597842900000|2020-08-19 13:15:00|13206.8|13205.9|13215.6|13214.7|13215.6|13214.7|13206.4|13205.5|475
1597843200000|2020-08-19 13:20:00|13215.5|13214.6|13217.3|13216.4|13217.4|13216.5|13210.2|13209.3|591
1597843500000|2020-08-19 13:25:00|13217.1|13216.2|13216.8|13215.9|13221.9|13221|13214.5|13213.6|546
1597843800000|2020-08-19 13:30:00|13216.9|13216|13222.3|13221.4|13223|13222.1|13216.2|13215.2|670
1597844100000|2020-08-19 13:35:00|13222|13221.1|13224.3|13223.4|13225.4|13224.5|13220.5|13219.6|542
1597844400000|2020-08-19 13:40:00|13224.1|13223.2|13225.4|13224.5|13227.6|13226.7|13222.4|13221.5|652
1597844700000|2020-08-19 13:45:00|13225.7|13224.8|13223.5|13222.6|13227.4|13226.5|13220.2|13219.3|794
1597845000000|2020-08-19 13:50:00|13223.4|13222.5|13215.2|13214.3|13226.7|13225.8|13214.3|13213.4|697
1597845300000|2020-08-19 13:55:00|13215.1|13214.2|13215.9|13215|13216.3|13215.4|13208.6|13207.7|768
1597845600000|2020-08-19 14:00:00|13216|13215.1|13222.2|13221.3|13222.8|13221.9|13216|13215.1|701
1597845900000|2020-08-19 14:05:00|13222|13221.1|13212.3|13211.4|13223|13222.1|13211.4|13210.5|586
1597846200000|2020-08-19 14:10:00|13212.2|13211.3|13216.4|13215.5|13217.2|13216.3|13210.9|13210|565
1597846500000|2020-08-19 14:15:00|13216.5|13215.6|13212.8|13211.9|13217.8|13216.9|13211.2|13210.3|605
1597846800000|2020-08-19 14:20:00|13213|13212.1|13205.5|13204.6|13214|13213.1|13204.2|13203.3|721
1597847100000|2020-08-19 14:25:00|13205.4|13204.5|13203|13201.5|13207.2|13206.3|13199.7|13198.5|722
1597847400000|2020-08-19 14:30:00|13202.7|13201.8|13203.2|13202.3|13208.4|13207.5|13201.9|13201|701
1597847700000|2020-08-19 14:35:00|13203.3|13202.4|13196.7|13195.8|13206|13205.1|13190.5|13189.6|956
1597848000000|2020-08-19 14:40:00|13196.8|13195.9|13186.3|13185.4|13199.1|13198.2|13181.9|13180.4|1274
1597848300000|2020-08-19 14:45:00|13186.4|13185.5|13184.8|13183.9|13187.1|13186.2|13172.2|13170.6|1346
1597848600000|2020-08-19 14:50:00|13184.7|13183.8|13182.5|13181.6|13185.4|13184.5|13175.3|13174.4|1071
1597848900000|2020-08-19 14:55:00|13182.4|13181.5|13186.1|13185.2|13191.3|13190.3|13179.2|13178.3|1284
1597849200000|2020-08-19 15:00:00|13186.2|13185.3|13179.8|13178.9|13191.1|13190.2|13178.1|13177.2|1016
1597849500000|2020-08-19 15:05:00|13180|13179.1|13180.9|13180|13185.1|13184.2|13177|13176.1|813
1597849800000|2020-08-19 15:10:00|13181|13180.1|13181.3|13180.4|13187.6|13186.7|13179.6|13178.7|762
1597850100000|2020-08-19 15:15:00|13181.1|13180.2|13183.6|13182.7|13185|13184.1|13178.3|13177.3|664
1597850400000|2020-08-19 15:20:00|13183.5|13182.6|13187.5|13186.6|13188.9|13188|13181.4|13180.5|685
1597850700000|2020-08-19 15:25:00|13187.6|13186.7|13187.3|13186.4|13189.2|13188.3|13185.4|13184.4|677
1597851000000|2020-08-19 15:30:00|13187.6|13186.7|13196.2|13195.3|13196.4|13195.5|13185.8|13184.9|793
1597851300000|2020-08-19 15:35:00|13195.9|13195|13199.4|13198.5|13201.8|13200.7|13195.1|13194.2|731
1597851600000|2020-08-19 15:40:00|13199.5|13198.6|13199.6|13198.7|13200.3|13199.4|13195.8|13194.7|476
1597851900000|2020-08-19 15:45:00|13199.5|13198.6|13198.2|13197.3|13199.9|13198.9|13195.6|13194.7|558
1597852200000|2020-08-19 15:50:00|13198.1|13197.2|13197.3|13196.4|13199.7|13198.8|13193.3|13192.4|468
1597852500000|2020-08-19 15:55:00|13197.2|13196.3|13191.7|13190.8|13198.3|13197.4|13191|13190.1|598
1597852800000|2020-08-19 16:00:00|13191.6|13190.7|13189|13188.1|13191.6|13190.7|13187.6|13186.7|544
1597853100000|2020-08-19 16:05:00|13188.9|13188|13182.9|13182|13189.8|13188.9|13178.2|13177.3|741
1597853400000|2020-08-19 16:10:00|13182.8|13181.9|13175.9|13175|13184.2|13183.3|13175.7|13174.8|630
1597853700000|2020-08-19 16:15:00|13176|13175.1|13171.7|13170.2|13179.6|13178.7|13167.7|13166.4|772
1597854000000|2020-08-19 16:20:00|13171.8|13170.3|13168.2|13167.3|13175|13174.1|13167.5|13166.6|751
1597854300000|2020-08-19 16:25:00|13168.1|13167.2|13168.8|13167.9|13173.7|13172.8|13168.1|13167.2|592
1597854600000|2020-08-19 16:30:00|13168.7|13167.8|13166.6|13165.7|13170.6|13169.7|13163.5|13162.6|575
1597854900000|2020-08-19 16:35:00|13166.7|13165.8|13163.8|13162.9|13167.7|13166.8|13162.8|13161.9|419
1597855200000|2020-08-19 16:40:00|13164.1|13163.2|13165.4|13164.5|13167.6|13166.7|13156.3|13155|658
1597855500000|2020-08-19 16:45:00|13165.5|13164.6|13163.7|13162.8|13166.6|13165.7|13162.9|13162|503
1597855800000|2020-08-19 16:50:00|13163.8|13162.9|13164|13163.1|13165.4|13164.5|13159.1|13158.2|625
1597856100000|2020-08-19 16:55:00|13163.8|13162.9|13165.2|13164.3|13165.3|13164.4|13161.7|13160.8|572
1597856400000|2020-08-19 17:00:00|13165.3|13164.4|13163.2|13162.3|13165.6|13164.6|13161.7|13160.4|574
1597856700000|2020-08-19 17:05:00|13163.1|13162.2|13160.1|13159.2|13163.1|13162.2|13159|13158.1|430
1597857000000|2020-08-19 17:10:00|13160.2|13159.3|13151.3|13150.4|13160.3|13159.4|13149.3|13148.4|695
1597857300000|2020-08-19 17:15:00|13151.2|13150.3|13160.6|13159.7|13161.6|13160.7|13150.8|13149.9|490
1597857600000|2020-08-19 17:20:00|13160.8|13159.9|13160.5|13159.6|13161.9|13161|13158.4|13157.5|449
1597857900000|2020-08-19 17:25:00|13160.8|13159.9|13162|13161.1|13162.3|13161.4|13159.4|13158.5|392
1597858200000|2020-08-19 17:30:00|13161.9|13161|13160.1|13159.2|13162|13161.1|13159.3|13158.4|391
1597858500000|2020-08-19 17:35:00|13160|13159.1|13158.6|13157.7|13162|13161.1|13158.6|13157.7|425
1597858800000|2020-08-19 17:40:00|13158.7|13157.8|13159.2|13158.3|13159.9|13159|13156.8|13155.9|335
1597859100000|2020-08-19 17:45:00|13159.1|13158.2|13162.3|13161.4|13163.2|13162.3|13159.1|13158.2|434
1597859400000|2020-08-19 17:50:00|13162.2|13161.3|13159.4|13158.5|13162.5|13161.6|13158.2|13157.3|449
1597859700000|2020-08-19 17:55:00|13159.5|13158.6|13163.4|13159.9|13164.6|13161.6|13157|13156.1|435
1597860000000|2020-08-19 18:00:00|13162.9|13159.5|13162.8|13161.3|13168.7|13167.2|13158.9|13157.4|943
1597860300000|2020-08-19 18:05:00|13162.7|13161.2|13116.9|13115.4|13162.7|13161.4|13112.5|13111|1772
1597860600000|2020-08-19 18:10:00|13117.1|13115.6|13103.5|13102|13123.5|13122|13102|13100.5|1449
1597860900000|2020-08-19 18:15:00|13103.6|13102.1|13105.5|13104|13110.2|13109.3|13098.8|13097.3|1500
1597861200000|2020-08-19 18:20:00|13105.6|13104.1|13115.1|13114.2|13115.9|13115|13097.9|13096.9|1428
1597861500000|2020-08-19 18:25:00|13114.8|13113.9|13118.4|13117.5|13119.3|13117.8|13106.6|13105.1|1370
1597861800000|2020-08-19 18:30:00|13118.3|13117.4|13108.7|13107.2|13118.3|13117.4|13105.1|13104|1309
1597862100000|2020-08-19 18:35:00|13107.8|13106.9|13100.2|13099.3|13108.5|13107.5|13094.8|13093.9|1321
1597862400000|2020-08-19 18:40:00|13100.4|13099.5|13105.6|13104.7|13107.7|13106.8|13095.5|13094.6|1341
1597862700000|2020-08-19 18:45:00|13105.5|13104.6|13108.2|13107.3|13110.7|13109.8|13101.5|13100.5|1190
1597863000000|2020-08-19 18:50:00|13108.3|13107.4|13112.8|13111.9|13115.1|13114.2|13106.8|13105.8|942
1597863300000|2020-08-19 18:55:00|13112.7|13111.8|13114.5|13113.6|13117.4|13116.2|13112.6|13111.7|866
1597863600000|2020-08-19 19:00:00|13114.4|13113.5|13109.6|13108.7|13117.8|13116.7|13107.6|13106.7|1103
1597863900000|2020-08-19 19:05:00|13110.1|13109.2|13114.6|13113.7|13116.3|13115.4|13109.6|13108.7|846
1597864200000|2020-08-19 19:10:00|13114.5|13113.6|13114.5|13113.6|13116.7|13115.5|13112.2|13111.3|721
1597864500000|2020-08-19 19:15:00|13114.6|13113.7|13112.4|13111.5|13114.6|13113.7|13110.6|13109.4|607
1597864800000|2020-08-19 19:20:00|13112.3|13111.4|13109.9|13109|13113.3|13112.4|13107.8|13106.9|650
1597865100000|2020-08-19 19:25:00|13110.1|13109.2|13114.8|13113.9|13115|13114.1|13110.1|13109.2|661
1597865400000|2020-08-19 19:30:00|13114.9|13114|13117.6|13116.7|13118.6|13117.7|13114.2|13113.3|720
1597865700000|2020-08-19 19:35:00|13117.5|13116.6|13113.5|13112.6|13119.9|13119|13113.4|13112.5|592
1597866000000|2020-08-19 19:40:00|13113.4|13112.5|13110.2|13109.3|13114.4|13113.5|13109.8|13108.9|705
1597866300000|2020-08-19 19:45:00|13110.1|13109.2|13103|13101.5|13111.4|13110.5|13102.5|13101.5|764
1597866600000|2020-08-19 19:50:00|13102.9|13101.4|13096.6|13095.7|13103.3|13101.9|13096.4|13095.4|844
1597866900000|2020-08-19 19:55:00|13096.8|13095.9|13101.5|13100.6|13104.1|13103.2|13096.6|13095.7|713
1597867200000|2020-08-19 20:00:00|13101.4|13100.5|13099|13098.1|13102.1|13101.2|13097.7|13096.8|400
1597867500000|2020-08-19 20:05:00|13099.1|13098.2|13101.9|13100.4|13102.3|13101.4|13099|13098.1|196
1597867800000|2020-08-19 20:10:00|13101.8|13100.3|13098.2|13097.3|13102|13100.8|13097.6|13096.7|253
1597868100000|2020-08-19 20:15:00|13098|13097.1|13098|13097.1|13100|13098.8|13097.8|13096.8|173
1597868400000|2020-08-19 20:20:00|13097.9|13097|13099.8|13098.3|13101.4|13100.1|13097.9|13096.9|273
1597868700000|2020-08-19 20:25:00|13100|13098.5|13099.1|13097.6|13101.9|13100.8|13095.9|13094.6|304
1597869000000|2020-08-19 20:30:00|13099.2|13097.7|13099.9|13099|13101.7|13100.7|13098.7|13097.6|351
1597869300000|2020-08-19 20:35:00|13100|13099.1|13099.8|13098.9|13101.5|13100.6|13098.8|13097.7|207
1597869600000|2020-08-19 20:40:00|13099.9|13099|13098.4|13097.5|13100|13099.1|13097|13095.8|238
1597869900000|2020-08-19 20:45:00|13098|13097.1|13095.3|13094.4|13099.3|13097.8|13094.5|13093|314
1597870200000|2020-08-19 20:50:00|13095.6|13094.1|13100.8|13099.3|13104|13102.5|13095.4|13093.9|347
1597870500000|2020-08-19 20:55:00|13100.9|13099.4|13103.8|13093.8|13106.3|13100.7|13097.3|13093.7|470
1597870800000|2020-08-19 21:00:00|13103.4|13093.4|13099.8|13095.1|13103.9|13095.1|13099.8|13091.6|52
1597871100000|2020-08-19 21:05:00|13100.7|13090.7|13103.2|13093.2|13106.4|13098.6|13100.7|13090.7|203
1597871400000|2020-08-19 21:10:00|13103.3|13093.3|13105.7|13099|13107|13101.8|13101.4|13091.4|269
1597871700000|2020-08-19 21:15:00|13104.8|13097.3|13108.3|13098.3|13113|13103|13101.9|13091.9|534
1597872000000|2020-08-19 21:20:00|13108.4|13098.4|13110.1|13101.7|13111.6|13102|13107|13097|372
1597872300000|2020-08-19 21:25:00|13110|13101.8|13111.8|13103.8|13113.1|13104.7|13109.5|13100.4|423
1597872600000|2020-08-19 21:30:00|13111.6|13103|13109.8|13104.4|13112.3|13107.6|13109.8|13101.3|678
1597872900000|2020-08-19 21:35:00|13109.7|13104.2|13110.6|13104.7|13111|13106.1|13109.1|13102.7|449
1597873200000|2020-08-19 21:40:00|13110.8|13104.9|13111.3|13105.8|13112.6|13107.4|13109.8|13104.2|422
1597873500000|2020-08-19 21:45:00|13111.4|13105.9|13116.7|13107.5|13118.1|13112.8|13109.5|13105.2|463
1597873800000|2020-08-19 21:50:00|13116.8|13107.4|13115.1|13107.4|13117.8|13109|13114|13105.1|396
1597874100000|2020-08-19 21:55:00|13115.2|13107.1|13115.3|13107.4|13117.3|13109.5|13113|13104.9|537
1597874400000|2020-08-19 22:00:00|13115.2|13106.7|13111.3|13108.3|13115.2|13108.8|13109.5|13103.2|1161
1597874700000|2020-08-19 22:05:00|13111.5|13108.4|13110.9|13109.4|13112|13109.6|13110|13107.4|408
1597875000000|2020-08-19 22:10:00|13111|13109.5|13114.3|13111.8|13114.6|13112.3|13109.7|13106.9|309
1597875300000|2020-08-19 22:15:00|13114.2|13111.7|13114.4|13112.2|13116.5|13114.6|13112.3|13109.8|444
1597875600000|2020-08-19 22:20:00|13114.5|13112.1|13115.3|13112.9|13115.7|13113.6|13112.4|13110.5|505
1597875900000|2020-08-19 22:25:00|13115.4|13113|13114.8|13112.2|13115.9|13113.9|13113.9|13112|1067
1597876200000|2020-08-19 22:30:00|13114.7|13112.3|13116.6|13114.4|13117.5|13115.7|13113.8|13112|401
1597876500000|2020-08-19 22:35:00|13116.5|13114.3|13117|13115.5|13117.8|13116.3|13115|13113.1|317
1597876800000|2020-08-19 22:40:00|13116.9|13115.4|13118.3|13116.1|13120.2|13118.7|13116.2|13114.7|236
1597877100000|2020-08-19 22:45:00|13118|13116.5|13118.6|13117.1|13119.3|13117.6|13116.8|13115|220
1597877400000|2020-08-19 22:50:00|13118.7|13117.2|13118.3|13116.8|13120|13118.5|13117.6|13116.1|163
1597877700000|2020-08-19 22:55:00|13118.4|13116.9|13118.1|13116.6|13118.6|13117.1|13118|13116.4|103
1597878000000|2020-08-19 23:00:00|13118.4|13116.9|13113.3|13111.8|13118.6|13117.1|13113|13111.5|326
1597878300000|2020-08-19 23:05:00|13113.2|13111.7|13111.9|13110.4|13113.3|13111.8|13109.9|13108.4|247
1597878600000|2020-08-19 23:10:00|13111.8|13110.3|13111.2|13109.7|13113.1|13111.6|13111|13109.5|297
1597878900000|2020-08-19 23:15:00|13111.1|13109.6|13110.9|13109.4|13112.2|13110.7|13110.1|13108.6|296
1597879200000|2020-08-19 23:20:00|13111|13109.5|13110.3|13108.8|13112.3|13110.8|13109.7|13108.7|200
1597879500000|2020-08-19 23:25:00|13110.2|13108.7|13112.1|13111.2|13113.2|13112.2|13109.7|13108.2|211
1597879800000|2020-08-19 23:30:00|13113|13111.5|13112|13110.5|13113.2|13111.7|13109.8|13108.4|234
1597880100000|2020-08-19 23:35:00|13112.1|13110.6|13114|13113.1|13114.5|13113.2|13111.1|13110.2|205
1597880400000|2020-08-19 23:40:00|13114.4|13112.9|13112.3|13110.8|13115.1|13114.2|13111|13109.7|286
1597880700000|2020-08-19 23:45:00|13112|13110.5|13110.7|13109.2|13112.4|13111|13109.8|13108.5|184
1597881000000|2020-08-19 23:50:00|13110.8|13109.3|13109.2|13107.7|13111.3|13110.2|13107|13105.5|312
1597881300000|2020-08-19 23:55:00|13109.1|13107.6|13110.2|13109.3|13111.1|13109.8|13109.1|13107.6|248
1597881600000|2020-08-20 00:00:00|13110.4|13109.5|13105.2|13104.3|13111|13109.8|13102.5|13101.5|505
1597881900000|2020-08-20 00:05:00|13105.1|13104.2|13105.8|13104.3|13107.8|13106.4|13104.9|13103.9|320
1597882200000|2020-08-20 00:10:00|13105.9|13104.4|13105|13103.5|13105.9|13104.4|13102.4|13101.2|310
1597882500000|2020-08-20 00:15:00|13104.9|13103.4|13104.2|13102.7|13105.9|13104.4|13101.8|13100.9|328
1597882800000|2020-08-20 00:20:00|13104.1|13102.6|13104.6|13103.7|13105.3|13103.9|13102.5|13101.4|227
1597883100000|2020-08-20 00:25:00|13104.5|13103.6|13106.8|13105.9|13107.8|13106.7|13104.5|13103.6|255
1597883400000|2020-08-20 00:30:00|13106.7|13105.8|13109.1|13107.6|13110.2|13108.7|13106.3|13105.4|264
1597883700000|2020-08-20 00:35:00|13109.2|13107.7|13111|13109.5|13112.4|13111.2|13108.8|13107.3|304
1597884000000|2020-08-20 00:40:00|13110.9|13109.4|13115.4|13113.9|13115.7|13114.3|13110.5|13109.4|378
1597884300000|2020-08-20 00:45:00|13115|13114.1|13111.1|13110.2|13115.2|13114.2|13110.6|13109.7|332
1597884600000|2020-08-20 00:50:00|13111|13110.1|13108.1|13107.2|13113.2|13112.2|13108.1|13107.2|415
1597884900000|2020-08-20 00:55:00|13108.3|13106.8|13107.9|13106.4|13110.6|13109.7|13105.7|13104.7|447
1597885200000|2020-08-20 01:00:00|13108|13106.5|13106.4|13105.5|13109.4|13108.5|13105.4|13104.5|572
1597885500000|2020-08-20 01:05:00|13106.7|13105.8|13106.2|13105.3|13109.4|13108.3|13105|13104|422
1597885800000|2020-08-20 01:10:00|13106.4|13104.9|13106.3|13105.4|13109.4|13108.4|13105.2|13104.1|470
1597886100000|2020-08-20 01:15:00|13106.2|13105.3|13096.7|13095.8|13107.1|13105.9|13095.9|13094.8|752
1597886400000|2020-08-20 01:20:00|13096.4|13094.9|13091.6|13090.7|13096.5|13095.2|13088.9|13087.6|771
1597886700000|2020-08-20 01:25:00|13091.2|13090.3|13091.7|13090.2|13092.7|13091.8|13089.5|13088.3|639
1597887000000|2020-08-20 01:30:00|13091.6|13090.1|13095.6|13094.7|13096.9|13095.8|13089|13088.1|676
1597887300000|2020-08-20 01:35:00|13095.7|13094.8|13100.1|13099.2|13100.4|13099.5|13093.9|13092.7|571
1597887600000|2020-08-20 01:40:00|13100|13099.1|13099.8|13098.9|13101.1|13099.8|13097.8|13096.6|615
1597887900000|2020-08-20 01:45:00|13099.7|13098.8|13098.9|13098|13100|13099.1|13096|13095.1|442
1597888200000|2020-08-20 01:50:00|13098.8|13097.9|13098.1|13097.2|13100.3|13099.1|13096.5|13095.3|436
1597888500000|2020-08-20 01:55:00|13098|13097.1|13099.8|13098.9|13100.9|13099.8|13096.9|13095.7|488
1597888800000|2020-08-20 02:00:00|13099.4|13098.5|13097.4|13096.5|13099.7|13098.8|13096.4|13095.5|405
1597889100000|2020-08-20 02:05:00|13097.5|13096.6|13096.7|13095.8|13098|13097.1|13096.4|13095.4|351
1597889400000|2020-08-20 02:10:00|13096.6|13095.7|13096|13095.1|13098.3|13097.4|13095.6|13094.7|379
1597889700000|2020-08-20 02:15:00|13095.9|13095|13092.3|13091.4|13097|13095.8|13090.4|13089.1|383
1597890000000|2020-08-20 02:20:00|13091.9|13091|13093.1|13092.2|13095|13094.1|13091.6|13090.7|317
1597890300000|2020-08-20 02:25:00|13093.2|13092.3|13092.1|13091.2|13093.4|13092.3|13091|13089.8|330
1597890600000|2020-08-20 02:30:00|13092.2|13091.3|13093.5|13092.6|13094.5|13093.4|13091.3|13090.1|401
1597890900000|2020-08-20 02:35:00|13093.6|13092.7|13092.7|13091.8|13096.4|13095.5|13092.1|13091.2|525
1597891200000|2020-08-20 02:40:00|13093|13091.5|13091.3|13089.8|13093|13091.9|13089.1|13088.2|432
1597891500000|2020-08-20 02:45:00|13091.4|13089.9|13090.8|13089.9|13092|13090.6|13088.1|13087.2|352
1597891800000|2020-08-20 02:50:00|13090.9|13090|13093.2|13092.3|13094|13093.1|13089.8|13088.7|385
1597892100000|2020-08-20 02:55:00|13093.3|13092.4|13095.3|13094.4|13095.3|13094.4|13090.6|13089.7|388
1597892400000|2020-08-20 03:00:00|13095.2|13094.3|13096.9|13096|13097.6|13096.7|13093|13092.1|395
1597892700000|2020-08-20 03:05:00|13097|13096.1|13098.1|13096.6|13099.4|13098.3|13095.8|13094.8|455
1597893000000|2020-08-20 03:10:00|13098.2|13096.7|13101.8|13100.9|13102.3|13101.4|13097.4|13096.4|447
1597893300000|2020-08-20 03:15:00|13101.9|13101|13101.9|13101|13104|13103.1|13099.2|13098.3|444
1597893600000|2020-08-20 03:20:00|13102|13101.1|13106|13105.1|13106.3|13105.2|13101.7|13100.5|469
1597893900000|2020-08-20 03:25:00|13105.9|13105|13106|13105.1|13107.7|13106.8|13104.4|13103.3|488
1597894200000|2020-08-20 03:30:00|13105.9|13105|13106.9|13106|13107.5|13106.6|13104.1|13103.2|412
1597894500000|2020-08-20 03:35:00|13107|13106.1|13106.3|13105.4|13107.1|13106.2|13104.2|13103.3|366
1597894800000|2020-08-20 03:40:00|13106.2|13105.3|13105.6|13104.7|13106.8|13105.7|13103.6|13102.7|328
1597895100000|2020-08-20 03:45:00|13105.8|13104.9|13105.2|13103.7|13106.4|13105.3|13103.3|13102.4|352
1597895400000|2020-08-20 03:50:00|13104.9|13103.4|13106.5|13105.6|13106.7|13105.8|13104.1|13103.2|216
1597895700000|2020-08-20 03:55:00|13106.4|13105.5|13107.5|13106.6|13109|13108.1|13105.5|13104.6|376
1597896000000|2020-08-20 04:00:00|13107.3|13106.4|13106.7|13105.2|13107.7|13106.8|13105.7|13104.6|287
1597896300000|2020-08-20 04:05:00|13106.8|13105.3|13109.5|13108.6|13110|13109.1|13105.7|13104.8|297
1597896600000|2020-08-20 04:10:00|13109.4|13108.5|13108.5|13107.6|13110.1|13109|13107.4|13106.5|216
1597896900000|2020-08-20 04:15:00|13108.6|13107.7|13108.4|13106.9|13109|13108.1|13105.4|13104.3|323
1597897200000|2020-08-20 04:20:00|13108.2|13106.7|13107|13106.1|13108.3|13107.2|13106.5|13105.6|164
1597897500000|2020-08-20 04:25:00|13106.8|13105.9|13107.9|13107|13108.3|13107.1|13105.8|13104.5|198
1597897800000|2020-08-20 04:30:00|13107.8|13106.9|13105.8|13104.9|13108.3|13107.4|13105.8|13104.9|265
1597898100000|2020-08-20 04:35:00|13105.9|13105|13105.6|13104.7|13107.1|13106.2|13105.5|13104.4|182
1597898400000|2020-08-20 04:40:00|13105.7|13104.8|13105.8|13104.9|13106.7|13105.8|13105.6|13104.4|190
1597898700000|2020-08-20 04:45:00|13106.2|13105.3|13105.9|13104.4|13108|13106.7|13105.2|13104.3|249
1597899000000|2020-08-20 04:50:00|13106|13104.5|13101.5|13100.6|13106.6|13105.5|13101.2|13099.9|371
1597899300000|2020-08-20 04:55:00|13101.7|13100.8|13097.1|13096.2|13101.9|13100.8|13095.6|13094.5|442
1597899600000|2020-08-20 05:00:00|13096.9|13096|13093.2|13092.3|13098|13096.9|13093.2|13092.1|437
1597899900000|2020-08-20 05:05:00|13093.4|13092.5|13093.6|13092.1|13094.1|13093.2|13092|13091.1|392
1597900200000|2020-08-20 05:10:00|13093.4|13091.9|13092.8|13091.9|13095|13093.9|13091.7|13090.6|240
1597900500000|2020-08-20 05:15:00|13092.9|13092|13090.5|13089.6|13093.1|13092|13090.4|13089.5|298
1597900800000|2020-08-20 05:20:00|13090.4|13089.5|13086.4|13085.5|13091.8|13090.6|13085.5|13084.5|521
1597901100000|2020-08-20 05:25:00|13086.5|13085.6|13087.1|13086.2|13088.3|13087.1|13084.5|13083.6|372
1597901400000|2020-08-20 05:30:00|13087.5|13086.6|13082.1|13081.2|13089.6|13088.7|13081.9|13080.6|535
1597901700000|2020-08-20 05:35:00|13081.9|13081|13081.7|13080.8|13083.1|13081.9|13079.3|13078.4|464
1597902000000|2020-08-20 05:40:00|13081.8|13080.9|13076.6|13075.7|13083.3|13082.3|13074.7|13073.8|583
1597902300000|2020-08-20 05:45:00|13076.5|13075.6|13078.8|13077.9|13079.6|13078.7|13075.9|13075|384
1597902600000|2020-08-20 05:50:00|13078.7|13077.8|13081.1|13080.2|13081.2|13080.3|13077.6|13076.5|303
1597902900000|2020-08-20 05:55:00|13081.2|13080.3|13087.8|13086.3|13090.2|13089.1|13080.4|13079.5|765
1597903200000|2020-08-20 06:00:00|13087.5|13086|13083.6|13082.7|13088.3|13086.5|13079|13078.1|593
1597903500000|2020-08-20 06:05:00|13083.5|13082.6|13091.3|13089.8|13091.3|13090.1|13083.2|13082|647
1597903800000|2020-08-20 06:10:00|13091.1|13089.6|13082.7|13081.8|13093.2|13092.1|13080.8|13079.6|846
1597904100000|2020-08-20 06:15:00|13082.8|13081.9|13078.1|13077.2|13083.9|13082.8|13077.6|13076.3|719
1597904400000|2020-08-20 06:20:00|13078|13077.1|13083.9|13083|13085.6|13084.3|13074.1|13073.2|787
1597904700000|2020-08-20 06:25:00|13084|13083.1|13085.9|13085|13087.7|13086.5|13081.5|13080.6|629
1597905000000|2020-08-20 06:30:00|13086.1|13085.2|13084.4|13082.9|13088.5|13087.4|13083.1|13082|688
1597905300000|2020-08-20 06:35:00|13084.5|13083|13082.4|13081.5|13085.1|13084|13081|13080.1|608
1597905600000|2020-08-20 06:40:00|13082.2|13080.7|13079.7|13078.8|13084.2|13083.3|13079.1|13078.1|729
1597905900000|2020-08-20 06:45:00|13079.6|13078.7|13070.3|13068.8|13079.6|13078.7|13067.5|13066.6|835
1597906200000|2020-08-20 06:50:00|13070.4|13068.9|13076.2|13075.3|13076.5|13075.4|13069.9|13068.7|745
1597906500000|2020-08-20 06:55:00|13076.1|13075.2|13077.9|13077|13078.5|13077.3|13072.4|13071.5|750
1597906800000|2020-08-20 07:00:00|13077.8|13076.9|13068.6|13067.7|13078.2|13077.3|13065.1|13064.2|856
1597907100000|2020-08-20 07:05:00|13068.7|13067.8|13077.2|13076.3|13078.2|13077.3|13066.4|13065.3|1043
1597907400000|2020-08-20 07:10:00|13077.3|13076.4|13078.8|13077.9|13080.4|13079.5|13076.1|13075|837
1597907700000|2020-08-20 07:15:00|13078.9|13078|13080|13079.1|13082.5|13081.6|13076.8|13075.9|767
1597908000000|2020-08-20 07:20:00|13079.9|13079|13085.3|13084.4|13089.6|13088.7|13079.1|13078.2|1017
1597908300000|2020-08-20 07:25:00|13085.2|13084.3|13089.1|13088.2|13090.6|13089.1|13081.8|13080.7|871
1597908600000|2020-08-20 07:30:00|13088.6|13087.7|13091.3|13090.4|13093.7|13092.3|13086.7|13085.6|1006
1597908900000|2020-08-20 07:35:00|13091.2|13090.3|13090.1|13089.2|13094.7|13093.8|13089.1|13088.2|858
1597909200000|2020-08-20 07:40:00|13090|13089.1|13095.1|13094.2|13095.3|13094.2|13089.2|13088.3|714
1597909500000|2020-08-20 07:45:00|13094.9|13094|13086.3|13085.4|13096.3|13095.4|13086|13084.8|848
1597909800000|2020-08-20 07:50:00|13086.4|13085.5|13087.9|13087|13089.4|13088.4|13084.8|13083.6|751
1597910100000|2020-08-20 07:55:00|13088.1|13087.2|13091.6|13090.7|13093.4|13092.4|13084.4|13083.3|817
1597910400000|2020-08-20 08:00:00|13091.8|13090.9|13096.1|13095.2|13098.3|13097.2|13086.7|13085.4|939
1597910700000|2020-08-20 08:05:00|13096.4|13094.9|13094.9|13093.4|13097.2|13096|13092.4|13091.5|870
1597911000000|2020-08-20 08:10:00|13094.6|13093.7|13088.2|13086.7|13096.1|13095.2|13087.2|13086.2|932
1597911300000|2020-08-20 08:15:00|13088.3|13086.8|13082.2|13080.7|13090|13089.1|13080.2|13079.3|865
1597911600000|2020-08-20 08:20:00|13082.1|13080.6|13077.8|13076.9|13085.6|13084.7|13070.8|13069.6|1076
1597911900000|2020-08-20 08:25:00|13078.2|13076.7|13076.1|13075.2|13078.7|13077.4|13071.7|13070.7|1101
1597912200000|2020-08-20 08:30:00|13076.2|13075.3|13082.2|13081.3|13082.3|13081.4|13071.3|13070.4|895
1597912500000|2020-08-20 08:35:00|13081.6|13080.7|13091.5|13090.6|13091.5|13090.6|13078.4|13077.5|958
1597912800000|2020-08-20 08:40:00|13091.4|13090.5|13090.5|13089.6|13092.7|13091.8|13088.8|13087.9|863
1597913100000|2020-08-20 08:45:00|13090.4|13089.5|13096.7|13095.8|13100.8|13099.9|13089.9|13088.7|959
1597913400000|2020-08-20 08:50:00|13096.8|13095.9|13099.7|13098.8|13099.9|13099|13090.7|13089.5|1015
1597913700000|2020-08-20 08:55:00|13099.8|13098.9|13107.8|13106.9|13113.9|13113|13099.6|13098.7|1052
1597914000000|2020-08-20 09:00:00|13107.4|13106.5|13106.9|13106|13114|13113.1|13106.6|13105.7|920
1597914300000|2020-08-20 09:05:00|13106.8|13105.9|13118.8|13117.9|13119.1|13118.2|13106.7|13105.8|900
1597914600000|2020-08-20 09:10:00|13118.9|13118|13114.4|13113.5|13119.2|13118.3|13113.6|13112.5|817
1597914900000|2020-08-20 09:15:00|13114.5|13113.6|13106.4|13105.5|13115.1|13113.9|13105.8|13104.9|740
1597915200000|2020-08-20 09:20:00|13106.5|13105.6|13104.7|13103.8|13108.2|13107.2|13104.6|13103.7|715
1597915500000|2020-08-20 09:25:00|13104.6|13103.7|13102.7|13101.8|13104.8|13103.9|13096.2|13095.3|810
1597915800000|2020-08-20 09:30:00|13102.8|13101.9|13097.9|13097|13105.3|13104.4|13096.9|13095.7|822
1597916100000|2020-08-20 09:35:00|13098.2|13096.7|13109.7|13108.8|13109.8|13108.9|13096.1|13095.2|663
1597916400000|2020-08-20 09:40:00|13109.6|13108.7|13116|13115.1|13117.2|13116.3|13106.1|13105.2|826
1597916700000|2020-08-20 09:45:00|13115.7|13114.8|13114.3|13112.8|13115.9|13114.8|13111.2|13110.3|762
1597917000000|2020-08-20 09:50:00|13114.4|13112.9|13110.2|13108.7|13114.9|13113.7|13109.8|13108.7|693
1597917300000|2020-08-20 09:55:00|13110.3|13108.8|13117.8|13116.9|13118.1|13117.2|13109.6|13108.5|626
1597917600000|2020-08-20 10:00:00|13117.7|13116.8|13113.5|13112|13123.9|13122.8|13112.4|13111.2|790
1597917900000|2020-08-20 10:05:00|13113.6|13112.1|13119.5|13118.6|13120.4|13119.3|13112.7|13111.5|746
1597918200000|2020-08-20 10:10:00|13119.9|13119|13113.5|13112|13120.5|13119.6|13111.8|13110.8|740
1597918500000|2020-08-20 10:15:00|13113.6|13112.1|13114|13113.1|13116.4|13115.5|13111.5|13110.6|722
1597918800000|2020-08-20 10:20:00|13114.1|13113.2|13126|13125.1|13126|13125.1|13112.7|13111.8|772
1597919100000|2020-08-20 10:25:00|13125.9|13125|13120.2|13118.7|13126.4|13125.5|13120.2|13118.7|654
1597919400000|2020-08-20 10:30:00|13120.1|13118.6|13128.3|13127.4|13128.6|13127.7|13118.8|13117.9|665
1597919700000|2020-08-20 10:35:00|13128.2|13127.3|13129|13127.5|13132.6|13131.7|13123.7|13122.6|689
1597920000000|2020-08-20 10:40:00|13128.6|13127.7|13124.5|13123.6|13129.7|13128.6|13124|13123|700
1597920300000|2020-08-20 10:45:00|13124.8|13123.9|13124.6|13123.7|13125.4|13124.5|13121.7|13120.8|640
1597920600000|2020-08-20 10:50:00|13124.7|13123.8|13138.2|13136.7|13138.4|13137.4|13124.7|13123.8|859
1597920900000|2020-08-20 10:55:00|13138.1|13136.6|13129.2|13128.3|13138.5|13137.6|13127.2|13126.3|940
1597921200000|2020-08-20 11:00:00|13129|13128.1|13122.6|13121.7|13129|13128.1|13121|13120.1|806
1597921500000|2020-08-20 11:05:00|13122.3|13121.4|13123.7|13122.8|13125|13124.1|13120.7|13119.8|662
1597921800000|2020-08-20 11:10:00|13123.2|13122.3|13129.9|13129|13132.7|13131.8|13123.2|13122.3|645
1597922100000|2020-08-20 11:15:00|13130.2|13128.7|13130.3|13129.4|13135.9|13135|13129.7|13128.5|612
1597922400000|2020-08-20 11:20:00|13130.4|13129.5|13132.5|13131.6|13133.4|13132.2|13128.5|13127.6|681
1597922700000|2020-08-20 11:25:00|13132.3|13131.4|13131.9|13131|13135.4|13134.5|13131|13130.1|443
1597923000000|2020-08-20 11:30:00|13131.8|13130.9|13130.9|13130|13132.9|13131.9|13126|13125|588
1597923300000|2020-08-20 11:35:00|13130.8|13129.9|13143.3|13142.4|13143.6|13142.6|13130.8|13129.9|957
1597923600000|2020-08-20 11:40:00|13143.2|13142.3|13148.5|13147.6|13150.5|13149.4|13141.1|13140.2|758
1597923900000|2020-08-20 11:45:00|13148.6|13147.7|13145.4|13144.5|13150.4|13149.3|13144.8|13143.9|661
1597924200000|2020-08-20 11:50:00|13145.5|13144.6|13138.7|13137.8|13147|13146.1|13136.1|13135.2|718
1597924500000|2020-08-20 11:55:00|13138.8|13137.9|13144.9|13144|13147|13146.1|13138.7|13137.8|801
1597924800000|2020-08-20 12:00:00|13144.7|13143.8|13140.9|13140|13146.3|13145.4|13140.5|13139.3|706
1597925100000|2020-08-20 12:05:00|13140.8|13139.9|13139.9|13139|13143.9|13143|13139.5|13138.6|714
1597925400000|2020-08-20 12:10:00|13140|13139.1|13142.6|13141.7|13145.4|13144.5|13139.3|13138.4|721
1597925700000|2020-08-20 12:15:00|13142.4|13141.5|13136.6|13135.7|13142.4|13141.5|13133.6|13132.6|769
1597926000000|2020-08-20 12:20:00|13136.5|13135.6|13138.9|13138|13142.1|13141.2|13134.7|13133.8|723
1597926300000|2020-08-20 12:25:00|13138.8|13137.9|13138.7|13135.2|13142|13140.9|13137.9|13134.3|608
1597926600000|2020-08-20 12:30:00|13138.6|13135.4|13138.1|13137.2|13142.7|13141.8|13136.3|13134.3|1022
1597926900000|2020-08-20 12:35:00|13138|13137.1|13140.8|13139.9|13142.4|13141.5|13137.4|13136.5|813
1597927200000|2020-08-20 12:40:00|13140.7|13139.8|13134|13133.1|13140.9|13140|13133.8|13132.9|744
1597927500000|2020-08-20 12:45:00|13133.9|13133|13127.3|13126.4|13134.2|13133.3|13123.6|13122.7|881
1597927800000|2020-08-20 12:50:00|13127.4|13126.5|13117.3|13116.4|13128|13127.1|13117.2|13116.3|858
1597928100000|2020-08-20 12:55:00|13117.5|13116.6|13102.7|13101.8|13120.4|13119.5|13101.5|13100.6|1112
1597928400000|2020-08-20 13:00:00|13103.3|13102.4|13097.6|13096.7|13108.8|13107.9|13093.9|13093|1239
1597928700000|2020-08-20 13:05:00|13097.7|13096.8|13092.3|13091.4|13097.8|13096.9|13089.5|13088.6|1086
1597929000000|2020-08-20 13:10:00|13092.4|13091.5|13086.4|13085.5|13092.7|13091.8|13086|13085.1|1021
1597929300000|2020-08-20 13:15:00|13086.5|13085.6|13091.2|13090.3|13093|13092.1|13080.5|13079.6|1168
1597929600000|2020-08-20 13:20:00|13091|13090.1|13096.9|13096|13097.1|13096|13087.8|13086.9|915
1597929900000|2020-08-20 13:25:00|13096.8|13095.9|13090.5|13089.6|13097.6|13096.7|13089.2|13088.3|809
1597930200000|2020-08-20 13:30:00|13090.6|13089.7|13091.3|13090.4|13092.7|13091.8|13085.9|13084.8|1089
1597930500000|2020-08-20 13:35:00|13091.2|13090.3|13091.3|13090.4|13097.5|13096.6|13090.7|13089.8|1017
1597930800000|2020-08-20 13:40:00|13091|13090.1|13099.5|13098.6|13102|13100.7|13087.9|13087|1113
1597931100000|2020-08-20 13:45:00|13099.6|13098.7|13102.2|13101.3|13105.4|13104.5|13097.9|13096.7|1096
1597931400000|2020-08-20 13:50:00|13102.1|13101.2|13103.5|13102.6|13105.9|13105|13100.2|13099.3|898
1597931700000|2020-08-20 13:55:00|13103.4|13102.5|13102.2|13100.7|13109.5|13108.6|13100.5|13099.5|976
1597932000000|2020-08-20 14:00:00|13102|13100.5|13113.8|13112.9|13114|13113.1|13097.9|13096.7|1197
1597932300000|2020-08-20 14:05:00|13113.7|13112.8|13129.3|13128.4|13131.4|13130.1|13113.1|13111.9|1022
1597932600000|2020-08-20 14:10:00|13129.1|13128.2|13128.9|13128|13134.2|13133.2|13126.1|13125.2|892
1597932900000|2020-08-20 14:15:00|13128.8|13127.9|13134.8|13133.3|13136.8|13135.5|13128.4|13127.5|926
1597933200000|2020-08-20 14:20:00|13134.9|13133.4|13134|13133.1|13138.3|13137.4|13129.4|13128.5|853
1597933500000|2020-08-20 14:25:00|13133.9|13133|13133.5|13132.6|13139.9|13139|13132.8|13131.9|798
1597933800000|2020-08-20 14:30:00|13133.6|13132.7|13130.5|13129.6|13140.1|13139.2|13128.3|13127.4|981
1597934100000|2020-08-20 14:35:00|13130.6|13129.7|13132.1|13131.2|13133.6|13132.7|13127.9|13127|740
1597934400000|2020-08-20 14:40:00|13132|13131.1|13138.1|13136.6|13140.1|13139.1|13127.6|13126.7|824
1597934700000|2020-08-20 14:45:00|13138.2|13136.7|13150|13149.1|13153.1|13152|13137.4|13136.4|1077
1597935000000|2020-08-20 14:50:00|13150.2|13149.3|13155|13154.1|13156.3|13155.4|13146.7|13145.8|1152
1597935300000|2020-08-20 14:55:00|13154.9|13154|13139.4|13138.5|13155.5|13154.6|13137|13136.1|1322
1597935600000|2020-08-20 15:00:00|13139.2|13138.3|13137.5|13136.6|13143.9|13143|13133.2|13132.3|1108
1597935900000|2020-08-20 15:05:00|13137.4|13136.5|13135.6|13134.7|13140.2|13139.3|13134|13133.1|636
1597936200000|2020-08-20 15:10:00|13135.5|13134.6|13144.2|13143.3|13145.6|13144.7|13135.1|13134.2|699
1597936500000|2020-08-20 15:15:00|13144|13143.1|13148.4|13147.5|13149.4|13148.5|13142.5|13141.6|639
1597936800000|2020-08-20 15:20:00|13148.5|13147.6|13155.2|13153.7|13155.3|13154.4|13147.1|13146.2|645
1597937100000|2020-08-20 15:25:00|13155.3|13154.4|13158.7|13157.8|13159.5|13158.6|13154.8|13153.9|693
1597937400000|2020-08-20 15:30:00|13158.8|13157.9|13162.8|13161.9|13164.2|13163.3|13157.8|13156.9|785
1597937700000|2020-08-20 15:35:00|13162.7|13161.8|13170.7|13169.8|13172.3|13171.4|13162.6|13161.7|926
1597938000000|2020-08-20 15:40:00|13170.6|13169.7|13169.3|13168.4|13173.5|13172.6|13165.4|13164.5|777
1597938300000|2020-08-20 15:45:00|13169.2|13168.3|13173.3|13172.4|13174.2|13173.3|13168.7|13167.8|767
1597938600000|2020-08-20 15:50:00|13173.4|13172.5|13174|13173.1|13174.7|13173.8|13170.1|13169.2|735
1597938900000|2020-08-20 15:55:00|13174.4|13173.5|13189.7|13188.8|13189.8|13188.9|13173.8|13172.9|913
1597939200000|2020-08-20 16:00:00|13189.9|13189|13188.9|13188|13197.4|13196.5|13187.8|13186.9|929
1597939500000|2020-08-20 16:05:00|13188.8|13187.9|13196.8|13195.9|13201.9|13201|13188.8|13187.9|815
1597939800000|2020-08-20 16:10:00|13196.9|13196|13194.1|13193.2|13200.8|13199.9|13188.4|13187.5|945
1597940100000|2020-08-20 16:15:00|13194|13193.1|13190.6|13189.7|13198.3|13197.4|13190.6|13189.7|607
1597940400000|2020-08-20 16:20:00|13190.8|13189.9|13188.5|13187.6|13193.6|13192.7|13188.3|13187.4|635
1597940700000|2020-08-20 16:25:00|13188.4|13187.5|13196.3|13195.4|13198.1|13197.2|13188.1|13187.2|556
1597941000000|2020-08-20 16:30:00|13196.4|13195.5|13195.4|13194.5|13197.3|13196.4|13192.8|13191.9|519
1597941300000|2020-08-20 16:35:00|13195.5|13194.6|13195.1|13194.2|13197.7|13196.8|13193.8|13192.9|653
1597941600000|2020-08-20 16:40:00|13195.3|13194.4|13190.4|13189.5|13196.3|13195.2|13189.3|13188.3|686
1597941900000|2020-08-20 16:45:00|13190.3|13189.4|13191.6|13190.7|13195.8|13194.9|13190.3|13189.4|550
1597942200000|2020-08-20 16:50:00|13191.9|13191|13197.2|13196.3|13197.4|13196.5|13191.7|13190.8|567
1597942500000|2020-08-20 16:55:00|13197.3|13196.4|13187.6|13186.7|13197.3|13196.4|13186|13185.1|594
1597942800000|2020-08-20 17:00:00|13188.6|13187.7|13190.8|13189.9|13193.4|13192.5|13188.5|13187.6|538
1597943100000|2020-08-20 17:05:00|13190.9|13190|13191.9|13191|13192.9|13192|13188.2|13187.3|617
1597943400000|2020-08-20 17:10:00|13192|13191.1|13188.8|13187.9|13194.3|13193.4|13185.5|13184.6|644
1597943700000|2020-08-20 17:15:00|13188.9|13188|13190.1|13189.2|13191.7|13190.8|13188.4|13187.5|439
1597944000000|2020-08-20 17:20:00|13190|13189.1|13190.9|13190|13193.9|13193|13189.8|13188.9|454
1597944300000|2020-08-20 17:25:00|13191|13190.1|13191.6|13190.7|13193.5|13192.6|13190.3|13189.4|535
1597944600000|2020-08-20 17:30:00|13191.7|13190.8|13194.7|13193.8|13195.2|13194.3|13191.7|13190.8|477
1597944900000|2020-08-20 17:35:00|13194.6|13193.7|13199.7|13198.8|13200.4|13199.5|13194.5|13193.6|403
1597945200000|2020-08-20 17:40:00|13199.5|13198.6|13199.7|13198.8|13203.8|13202.9|13198.4|13197.5|498
1597945500000|2020-08-20 17:45:00|13199.6|13198.7|13203.4|13202.5|13204.1|13203.2|13198.9|13198|368
1597945800000|2020-08-20 17:50:00|13204|13203.1|13200.2|13199.3|13204.2|13203.3|13199.4|13198.5|455
1597946100000|2020-08-20 17:55:00|13200|13199.1|13194.6|13193.7|13200|13199.1|13192.7|13191.8|445
1597946400000|2020-08-20 18:00:00|13195|13194.1|13196.3|13195.4|13197.2|13196.3|13193.4|13192.5|499
1597946700000|2020-08-20 18:05:00|13195.7|13194.8|13198|13197.1|13198.1|13197.2|13194.9|13194|314
1597947000000|2020-08-20 18:10:00|13197.9|13197|13197.1|13196.2|13199.4|13198.5|13196.1|13195.2|455
1597947300000|2020-08-20 18:15:00|13197.2|13196.3|13201.9|13201|13202.1|13201.2|13196.4|13195.5|376
1597947600000|2020-08-20 18:20:00|13201.7|13200.8|13207.8|13206.9|13210.6|13209.7|13201.7|13200.8|548
1597947900000|2020-08-20 18:25:00|13207.9|13207|13206.7|13205.8|13210.7|13209.8|13205.6|13204.7|517
1597948200000|2020-08-20 18:30:00|13206.5|13205.6|13203.2|13202.3|13207.5|13206.6|13202.2|13201.3|448
1597948500000|2020-08-20 18:35:00|13203.1|13202.2|13207.9|13207|13208.3|13207.4|13202.4|13201.2|496
1597948800000|2020-08-20 18:40:00|13207.7|13206.8|13202.5|13201.6|13207.7|13206.8|13202.2|13201.3|377
1597949100000|2020-08-20 18:45:00|13202.7|13201.8|13213.7|13212.8|13218.1|13216.9|13202.6|13201.7|634
1597949400000|2020-08-20 18:50:00|13213.5|13212.6|13210.4|13209.5|13214.2|13213.3|13209.1|13208.1|484
1597949700000|2020-08-20 18:55:00|13210.5|13209.6|13212|13211.1|13214.4|13213.5|13209.3|13208.4|675
1597950000000|2020-08-20 19:00:00|13211.9|13211|13211.7|13210.8|13213.6|13212.7|13207.8|13206.9|800
1597950300000|2020-08-20 19:05:00|13211.8|13210.9|13218.6|13217.7|13221.4|13220.5|13211.8|13210.9|741
1597950600000|2020-08-20 19:10:00|13218.7|13217.8|13216.5|13215.6|13218.7|13217.8|13214.6|13213.7|506
1597950900000|2020-08-20 19:15:00|13216.4|13215.5|13210.3|13209.4|13217.8|13216.9|13210.2|13209.3|566
1597951200000|2020-08-20 19:20:00|13210.2|13209.3|13211|13210.1|13212.7|13211.7|13208.9|13208|550
1597951500000|2020-08-20 19:25:00|13210.9|13210|13211.6|13210.7|13211.9|13211|13208.7|13207.8|552
1597951800000|2020-08-20 19:30:00|13211.7|13210.8|13209.4|13208.5|13211.7|13210.8|13208.3|13207.4|492
1597952100000|2020-08-20 19:35:00|13209.5|13208.6|13212.8|13211.9|13212.8|13211.9|13209.1|13208.2|453
1597952400000|2020-08-20 19:40:00|13212.9|13212|13216.9|13216|13218|13217.1|13212.8|13211.9|394
1597952700000|2020-08-20 19:45:00|13216.8|13215.9|13216.6|13215.7|13218.3|13217.4|13216.3|13215.4|408
1597953000000|2020-08-20 19:50:00|13216.7|13215.8|13213.6|13212.7|13218.2|13217|13212.4|13211.1|552
1597953300000|2020-08-20 19:55:00|13214.1|13213.2|13222.3|13221.4|13223|13222.1|13213.5|13212.3|659
1597953600000|2020-08-20 20:00:00|13222.4|13221.5|13221|13220.1|13225|13224.1|13219.8|13218.6|482
1597953900000|2020-08-20 20:05:00|13220.9|13220|13221.6|13220.7|13222.8|13221.9|13219|13217.8|291
1597954200000|2020-08-20 20:10:00|13221.7|13220.8|13219.7|13218.8|13221.7|13220.8|13218.3|13217.4|245
1597954500000|2020-08-20 20:15:00|13219.6|13218.7|13217.4|13216.5|13220.2|13219.1|13217.2|13216.3|208
1597954800000|2020-08-20 20:20:00|13217.3|13216.4|13216.3|13214.8|13217.9|13216.7|13215.7|13214.6|177
1597955100000|2020-08-20 20:25:00|13216.1|13214.6|13217.1|13215.6|13217.8|13216.7|13215.5|13214.2|195
1597955400000|2020-08-20 20:30:00|13217|13215.5|13217.6|13216.7|13218.8|13217.6|13216.3|13214.8|198
1597955700000|2020-08-20 20:35:00|13217.5|13216.6|13218.3|13216.8|13218.7|13217.3|13216.9|13215.4|181
1597956000000|2020-08-20 20:40:00|13218.4|13216.9|13221.5|13220|13221.6|13220.1|13218.1|13216.8|211
1597956300000|2020-08-20 20:45:00|13221.6|13220.1|13220.1|13218.6|13222.9|13221.6|13218.4|13217.3|261
1597956600000|2020-08-20 20:50:00|13220.2|13218.7|13217.3|13215.8|13220.3|13218.8|13217.3|13215.8|178
1597956900000|2020-08-20 20:55:00|13217.4|13215.9|13214.9|13213.4|13217.6|13216.1|13213.7|13212.2|427
1597957200000|2020-08-20 21:00:00|13216|13212.9|13216.6|13215.1|13218.3|13215.1|13216|13212.3|26
1597957500000|2020-08-20 21:05:00|13218.9|13211.9|13219.2|13212.9|13221.2|13215.1|13216.5|13211.5|152
1597957800000|2020-08-20 21:10:00|13218.9|13212.4|13219.1|13213.1|13220.3|13214.3|13216|13209.7|240
1597958100000|2020-08-20 21:15:00|13218.9|13213.2|13219|13213.1|13220.2|13214.6|13216.8|13212.3|168
1597958400000|2020-08-20 21:20:00|13218.2|13213.2|13216.8|13214.6|13220.2|13214.6|13216.8|13212.2|116
1597958700000|2020-08-20 21:25:00|13219.5|13213.7|13222.5|13212.5|13222.9|13216.6|13216.8|13212.1|191
1597959000000|2020-08-20 21:30:00|13222.4|13212.4|13219.4|13212.6|13222.6|13216.6|13219.1|13211.8|279
1597959300000|2020-08-20 21:35:00|13218.9|13212.9|13220.2|13213.4|13222|13214.2|13218.6|13211.1|223
1597959600000|2020-08-20 21:40:00|13220|13213.3|13219.6|13212.8|13222|13213.7|13219.2|13211.8|204
1597959900000|2020-08-20 21:45:00|13219.5|13212.3|13219.4|13213|13221.2|13214.7|13218|13212|190
1597960200000|2020-08-20 21:50:00|13218.9|13212.7|13220.3|13213.4|13223|13214.7|13215.8|13205.8|365
1597960500000|2020-08-20 21:55:00|13220.4|13213.6|13219.1|13213.6|13221.2|13214.8|13218.3|13212.7|261
1597960800000|2020-08-20 22:00:00|13219|13213.5|13217.5|13215|13220|13215.7|13216.4|13211|649
1597961100000|2020-08-20 22:05:00|13217.6|13214.9|13217.6|13214.8|13218.6|13216.1|13216.6|13214.1|344
1597961400000|2020-08-20 22:10:00|13217.7|13214.9|13219.3|13217|13219.9|13217.7|13216.9|13214.4|302
1597961700000|2020-08-20 22:15:00|13220.1|13217.7|13220|13217.5|13221.4|13219.2|13219.3|13217.3|325
1597962000000|2020-08-20 22:20:00|13219.7|13217.6|13221.7|13220.2|13225.3|13223.8|13219.2|13217.4|480
1597962300000|2020-08-20 22:25:00|13221.8|13220.3|13220.3|13218.8|13222.2|13220.7|13217.2|13215.7|590
1597962600000|2020-08-20 22:30:00|13220.4|13218.9|13219.4|13217.9|13224|13222.5|13217.8|13216.3|763
1597962900000|2020-08-20 22:35:00|13219.3|13217.8|13219.3|13217.8|13221.9|13220.4|13216.2|13214.7|773
1597963200000|2020-08-20 22:40:00|13219.4|13217.9|13222.2|13220.7|13222.2|13220.7|13217.8|13216.3|282
1597963500000|2020-08-20 22:45:00|13222.1|13220.6|13220.8|13219.3|13222.7|13220.9|13220.3|13218.7|136
1597963800000|2020-08-20 22:50:00|13220.7|13219.2|13220.5|13219|13221.8|13220.3|13219.9|13218.4|203
1597964100000|2020-08-20 22:55:00|13220.4|13218.9|13220.7|13219.2|13221.6|13220.2|13219.4|13217.9|199
1597964400000|2020-08-20 23:00:00|13220.9|13219.4|13222.1|13220.6|13223.2|13222|13220.7|13219.2|209
1597964700000|2020-08-20 23:05:00|13222|13220.5|13219.9|13219|13222.1|13220.8|13219.3|13218.1|201
1597965000000|2020-08-20 23:10:00|13220|13219.1|13218.1|13216.6|13221.3|13220.2|13217|13215.9|207
1597965300000|2020-08-20 23:15:00|13218.2|13216.7|13218.1|13216.6|13219|13217.8|13217.3|13216|182
1597965600000|2020-08-20 23:20:00|13218|13216.5|13217.6|13216.7|13218.8|13217.5|13217.3|13215.9|234
1597965900000|2020-08-20 23:25:00|13217.7|13216.8|13219.8|13218.3|13220.2|13219|13217.7|13216.6|188
1597966200000|2020-08-20 23:30:00|13219.9|13218.4|13219.5|13218.6|13219.9|13219|13219.1|13218.1|95
1597966500000|2020-08-20 23:35:00|13219.4|13218.5|13219.3|13218.4|13219.7|13218.8|13218.4|13217.5|116
1597966800000|2020-08-20 23:40:00|13219.2|13218.3|13218|13216.5|13219.7|13218.5|13216.2|13215.1|153
1597967100000|2020-08-20 23:45:00|13217.9|13216.4|13219.8|13218.3|13220.6|13219.4|13217.4|13216.1|217
1597967400000|2020-08-20 23:50:00|13219.9|13218.4|13221.4|13219.9|13222.5|13221|13219.8|13218.3|341
1597967700000|2020-08-20 23:55:00|13221.5|13220|13219.3|13217.8|13222.7|13221.3|13219.2|13217.7|260
1597968000000|2020-08-21 00:00:00|13219.4|13217.9|13229.6|13228.7|13235.7|13234.2|13219.2|13217.9|659
1597968300000|2020-08-21 00:05:00|13229.5|13228.6|13225.8|13224.3|13232.9|13231.8|13223.2|13221.8|624
1597968600000|2020-08-21 00:10:00|13225.9|13224.4|13226.8|13225.3|13229.2|13227.8|13225.7|13224.3|458
1597968900000|2020-08-21 00:15:00|13226.9|13225.4|13228.7|13227.2|13230.1|13228.8|13225.7|13224.7|399
1597969200000|2020-08-21 00:20:00|13228.5|13227|13224.3|13223.4|13229.2|13227.7|13224|13223.1|467
1597969500000|2020-08-21 00:25:00|13224.4|13223.5|13227.8|13226.3|13228.5|13227|13224.4|13223.5|419
1597969800000|2020-08-21 00:30:00|13227.6|13226.1|13229.5|13228|13231.7|13230.5|13225.8|13224.5|413
1597970100000|2020-08-21 00:35:00|13229.8|13228.3|13227.7|13226.8|13230.7|13229.4|13227.4|13226.4|336
1597970400000|2020-08-21 00:40:00|13227.6|13226.7|13225.9|13224.4|13228.7|13227.4|13224.7|13223.7|390
1597970700000|2020-08-21 00:45:00|13226.1|13224.6|13227.6|13226.1|13230.1|13229.2|13225.8|13224.6|356
1597971000000|2020-08-21 00:50:00|13227.7|13226.2|13231.9|13230.4|13232.2|13231.2|13227.7|13226.2|504
1597971300000|2020-08-21 00:55:00|13232.1|13230.6|13231.7|13230.8|13235.1|13234|13231.3|13230.1|514
1597971600000|2020-08-21 01:00:00|13231.8|13230.9|13226|13224.5|13232.8|13231.8|13225.8|13224.5|506
1597971900000|2020-08-21 01:05:00|13226.1|13224.6|13224.5|13223.6|13227.4|13226.5|13223.2|13222|522
1597972200000|2020-08-21 01:10:00|13224.1|13223|13225.4|13223.9|13226.8|13225.7|13223.4|13222.1|482
1597972500000|2020-08-21 01:15:00|13225.7|13224.2|13228.9|13228|13230.9|13229.9|13225.3|13223.9|429
1597972800000|2020-08-21 01:20:00|13228.7|13227.8|13224.7|13223.8|13229.9|13229|13223.4|13222.3|531
1597973100000|2020-08-21 01:25:00|13224.6|13223.7|13223.1|13221.6|13227.2|13226.3|13221.7|13220.7|667
1597973400000|2020-08-21 01:30:00|13223.7|13222.2|13223.7|13222.8|13227|13225.9|13222.4|13221.2|512
1597973700000|2020-08-21 01:35:00|13223.8|13222.9|13230.3|13229.4|13230.8|13229.9|13222.3|13221.2|603
1597974000000|2020-08-21 01:40:00|13230.4|13229.5|13228.7|13227.8|13234|13232.9|13227.8|13226.4|663
1597974300000|2020-08-21 01:45:00|13228.6|13227.7|13226.1|13225.2|13230.8|13229.6|13226|13225|480
1597974600000|2020-08-21 01:50:00|13226|13225.1|13229.6|13228.7|13230|13228.9|13225|13224|482
1597974900000|2020-08-21 01:55:00|13229.5|13228.6|13228.8|13227.9|13230.2|13229.3|13226.9|13225.9|480
1597975200000|2020-08-21 02:00:00|13228.7|13227.8|13229.7|13228.8|13231.3|13230.4|13227|13226.1|455
1597975500000|2020-08-21 02:05:00|13229.8|13228.9|13229.7|13228.2|13230.4|13229.2|13227.4|13226.2|342
1597975800000|2020-08-21 02:10:00|13229.6|13228.1|13227.9|13227|13230.5|13229.3|13227.8|13226.8|402
1597976100000|2020-08-21 02:15:00|13228|13227.1|13227.9|13227|13229.3|13228.4|13226.4|13225.4|456
1597976400000|2020-08-21 02:20:00|13227.8|13226.9|13226.3|13225.4|13228.9|13227.7|13225.2|13224.3|417
1597976700000|2020-08-21 02:25:00|13226.2|13225.3|13227.3|13226.4|13227.6|13226.7|13225|13223.8|362
1597977000000|2020-08-21 02:30:00|13227.1|13226.2|13228.7|13227.8|13229|13228.1|13225.5|13224.5|347
1597977300000|2020-08-21 02:35:00|13228.8|13227.9|13227.1|13226.2|13229.7|13228.8|13226|13224.8|236
1597977600000|2020-08-21 02:40:00|13227.2|13226.3|13229|13228.1|13229.8|13228.9|13225.9|13224.9|334
1597977900000|2020-08-21 02:45:00|13229.1|13228.2|13228.3|13227.4|13229.9|13229|13227.7|13226.8|281
1597978200000|2020-08-21 02:50:00|13228.6|13227.7|13229.9|13229|13231|13229.9|13228.5|13227.3|289
1597978500000|2020-08-21 02:55:00|13230|13229.1|13231.1|13230.2|13232.3|13231.3|13229.7|13228.4|280
1597978800000|2020-08-21 03:00:00|13231|13230.1|13232.6|13231.7|13233.2|13231.9|13231|13230.1|303
1597979100000|2020-08-21 03:05:00|13232.7|13231.8|13233|13232.1|13233.8|13232.8|13232.1|13231.2|196
1597979400000|2020-08-21 03:10:00|13233.1|13232.2|13233.7|13232.8|13234.8|13233.9|13232.7|13231.7|274
1597979700000|2020-08-21 03:15:00|13233.6|13232.7|13234.3|13233.4|13234.9|13233.8|13232.7|13231.8|217
1597980000000|2020-08-21 03:20:00|13234.2|13233.3|13235.9|13234.4|13235.9|13235|13233.3|13232.4|270
1597980300000|2020-08-21 03:25:00|13235.5|13234.6|13232.4|13231.5|13235.9|13234.8|13232.3|13231.4|225
1597980600000|2020-08-21 03:30:00|13232.6|13231.7|13232.6|13231.7|13234.2|13233.1|13232|13231.1|256
1597980900000|2020-08-21 03:35:00|13232.7|13231.8|13233.3|13231.8|13233.5|13232.6|13232.1|13231.2|188
1597981200000|2020-08-21 03:40:00|13233.2|13231.7|13235.1|13234.2|13236.5|13235.3|13232.4|13231.3|262
1597981500000|2020-08-21 03:45:00|13235|13234.1|13234.5|13233.6|13236.1|13235|13234.2|13233.1|200
1597981800000|2020-08-21 03:50:00|13234.6|13233.7|13232.1|13231.2|13234.6|13233.7|13231.8|13230.9|213
1597982100000|2020-08-21 03:55:00|13232.2|13231.3|13233.2|13231.7|13234.4|13233.4|13231.5|13230.5|221
1597982400000|2020-08-21 04:00:00|13233.1|13231.6|13234.6|13233.7|13234.9|13234|13232.9|13231.6|209
1597982700000|2020-08-21 04:05:00|13234.5|13233.6|13233.2|13232.3|13235.2|13234|13232.4|13231.3|240
1597983000000|2020-08-21 04:10:00|13233.1|13232.2|13232.7|13231.8|13233.5|13232.6|13231.6|13230.5|235
1597983300000|2020-08-21 04:15:00|13232.6|13231.7|13234.3|13233.4|13235.9|13234.9|13232.4|13231.3|290
1597983600000|2020-08-21 04:20:00|13234.2|13233.3|13232.2|13231.3|13234.4|13233.5|13231.3|13230.4|316
1597983900000|2020-08-21 04:25:00|13232.5|13231|13234.5|13233.6|13235|13234|13231.3|13230.4|341
1597984200000|2020-08-21 04:30:00|13234.3|13233.4|13236.6|13235.7|13237|13236.1|13234|13233.1|340
1597984500000|2020-08-21 04:35:00|13236.7|13235.8|13236.5|13235.6|13238.7|13237.8|13236.4|13235.2|251
1597984800000|2020-08-21 04:40:00|13236.6|13235.1|13236.6|13235.7|13237.7|13236.8|13234.8|13233.5|443
1597985100000|2020-08-21 04:45:00|13237.5|13236.6|13240.7|13239.8|13240.8|13239.9|13237.5|13236.6|306
1597985400000|2020-08-21 04:50:00|13240.6|13239.7|13240.2|13239.3|13242.4|13241.5|13239.7|13238.8|246
1597985700000|2020-08-21 04:55:00|13240.3|13239.4|13242.2|13241.3|13242.8|13241.8|13240.2|13239.3|204
1597986000000|2020-08-21 05:00:00|13242.3|13241.4|13243.5|13242.6|13243.8|13242.6|13241.3|13240.2|254
1597986300000|2020-08-21 05:05:00|13243.4|13242.5|13244|13243.1|13244.6|13243.4|13242.2|13241.1|302
1597986600000|2020-08-21 05:10:00|13244.4|13242.9|13246.5|13245|13246.8|13245.7|13243.8|13242.7|459
1597986900000|2020-08-21 05:15:00|13246.6|13245.1|13249.6|13248.7|13251.7|13250.8|13246.4|13245.1|485
1597987200000|2020-08-21 05:20:00|13249.7|13248.8|13244.5|13243.6|13249.7|13248.8|13242.4|13241.3|612
1597987500000|2020-08-21 05:25:00|13244.6|13243.1|13243.3|13242.4|13244.7|13243.4|13242.2|13241.3|392
1597987800000|2020-08-21 05:30:00|13243.4|13242.5|13243.4|13242.5|13243.5|13242.6|13240.5|13239.5|495
1597988100000|2020-08-21 05:35:00|13243.5|13242.6|13243.2|13241.7|13244.9|13243.7|13240.6|13239.7|378
1597988400000|2020-08-21 05:40:00|13243.3|13241.8|13243.4|13242.5|13245.4|13244.1|13242.2|13241.3|328
1597988700000|2020-08-21 05:45:00|13243.2|13242.3|13246|13245.1|13248.9|13247.8|13243.1|13242.2|505
1597989000000|2020-08-21 05:50:00|13245.9|13245|13244.7|13243.8|13247.1|13246.2|13243|13241.7|467
1597989300000|2020-08-21 05:55:00|13244.6|13243.7|13244.2|13240.9|13247|13245.4|13241.3|13240.3|563
1597989600000|2020-08-21 06:00:00|13243.3|13241.8|13238.9|13238|13251.3|13249.2|13235.8|13234.3|1080
1597989900000|2020-08-21 06:05:00|13239.9|13238.4|13248.2|13247.3|13252.2|13250.7|13239.9|13238.4|835
1597990200000|2020-08-21 06:10:00|13248.1|13247.2|13254.2|13253.3|13255.8|13254.8|13248.1|13247.1|806
1597990500000|2020-08-21 06:15:00|13254.1|13253.2|13253.7|13252.8|13255.6|13254.4|13247.2|13245.7|746
1597990800000|2020-08-21 06:20:00|13253.8|13252.9|13246.6|13245.7|13255.6|13254.4|13244.8|13243.7|658
1597991100000|2020-08-21 06:25:00|13246.5|13245.6|13247.6|13246.1|13250.1|13249.2|13243.6|13242.6|686
1597991400000|2020-08-21 06:30:00|13247.2|13245.7|13238.5|13237.6|13247.9|13246.8|13238|13237.1|835
1597991700000|2020-08-21 06:35:00|13238.6|13237.7|13239.8|13238.9|13243.2|13242.3|13236.7|13235.8|909
1597992000000|2020-08-21 06:40:00|13239.6|13238.7|13239.3|13238.4|13241.7|13240.8|13236|13235.1|614
1597992300000|2020-08-21 06:45:00|13239.4|13238.5|13239.7|13238.8|13240.8|13239.5|13236.5|13235.6|649
1597992600000|2020-08-21 06:50:00|13240|13239.1|13237.5|13236.6|13240.7|13239.8|13237.1|13236.2|653
1597992900000|2020-08-21 06:55:00|13237|13236.1|13241.3|13239.8|13242|13241.1|13236.2|13235.3|821
1597993200000|2020-08-21 07:00:00|13241.1|13239.6|13243.4|13242.5|13244.2|13243.3|13235.6|13234.7|926
1597993500000|2020-08-21 07:05:00|13243.5|13242.6|13242.5|13241.6|13245.8|13244.9|13241.8|13240.9|717
1597993800000|2020-08-21 07:10:00|13242.4|13241.5|13234.4|13233.5|13242.9|13242|13229.4|13228.5|1089
1597994100000|2020-08-21 07:15:00|13234.5|13233.6|13222.6|13221.7|13234.6|13233.7|13217.7|13216.2|1705
1597994400000|2020-08-21 07:20:00|13222.9|13222|13226.9|13226|13228.7|13227.8|13221.6|13220.7|1232
1597994700000|2020-08-21 07:25:00|13227|13226.1|13226.7|13225.2|13232.5|13228.6|13224.2|13222.9|969
1597995000000|2020-08-21 07:30:00|13227.4|13225.9|13223.1|13221.6|13232.4|13230.7|13220.4|13219.3|1473
1597995300000|2020-08-21 07:35:00|13223.2|13221.7|13228.2|13227.3|13233.1|13232|13222.7|13221.4|1119
1597995600000|2020-08-21 07:40:00|13228.3|13227.4|13232.3|13231.4|13234.1|13233.2|13226.3|13225.4|998
1597995900000|2020-08-21 07:45:00|13232.6|13231.1|13235.1|13234.2|13237.1|13236.2|13229.2|13228|758
1597996200000|2020-08-21 07:50:00|13235.4|13234.5|13236.9|13236|13241.4|13240.5|13230.4|13229.5|1017
1597996500000|2020-08-21 07:55:00|13237.1|13235.6|13228.5|13227|13238.9|13237.7|13227.8|13226.9|875
1597996800000|2020-08-21 08:00:00|13228.1|13227.2|13223|13222.1|13229.3|13228|13223|13222.1|950
1597997100000|2020-08-21 08:05:00|13223.1|13222.2|13214.8|13213.9|13223.9|13223|13210.5|13209.6|1039
1597997400000|2020-08-21 08:10:00|13215.1|13214.2|13212.4|13211.5|13220.6|13219.7|13212.4|13211.5|958
1597997700000|2020-08-21 08:15:00|13212.6|13211.7|13219.8|13218.9|13222.9|13222|13211.3|13210.4|1111
1597998000000|2020-08-21 08:20:00|13219.5|13218.6|13201.4|13200.5|13219.8|13218.9|13201.1|13200.2|1088
1597998300000|2020-08-21 08:25:00|13202|13201.1|13199.3|13194.7|13208.6|13207.6|13194.9|13193.1|937
1597998600000|2020-08-21 08:30:00|13206.5|13196.5|13203.4|13202.5|13212.5|13211.2|13197.1|13192.7|1266
1597998900000|2020-08-21 08:35:00|13203.5|13202.6|13199.2|13198.3|13203.5|13202.6|13193.2|13191.7|1217
1597999200000|2020-08-21 08:40:00|13199.1|13198.2|13198.3|13197.4|13200.3|13199.4|13188.9|13187.7|1021
1597999500000|2020-08-21 08:45:00|13197.9|13197|13192|13191.1|13203.9|13203|13191.7|13190.8|1149
1597999800000|2020-08-21 08:50:00|13192.1|13191.2|13198|13197.1|13198.7|13197.8|13188.2|13187.3|1061
1598000100000|2020-08-21 08:55:00|13197.9|13197|13200.2|13199.3|13201.1|13200.2|13194.3|13193.4|1060
1598000400000|2020-08-21 09:00:00|13200.4|13199.5|13198.9|13198|13203|13202.1|13195.3|13194.4|1006
1598000700000|2020-08-21 09:05:00|13198.8|13197.9|13197.6|13196.7|13200.5|13199.6|13196.1|13195.2|652
1598001000000|2020-08-21 09:10:00|13197.7|13196.8|13192.2|13191.3|13200.8|13199.9|13191.7|13190.5|902
1598001300000|2020-08-21 09:15:00|13192.1|13191.2|13185.5|13184.6|13193.4|13192.5|13181.6|13180.7|1155
1598001600000|2020-08-21 09:20:00|13185.6|13184.7|13189|13188.1|13191|13189.7|13183.6|13182.5|913
1598001900000|2020-08-21 09:25:00|13188.8|13187.9|13186.8|13185.9|13190.8|13189.9|13185.5|13184.6|873
1598002200000|2020-08-21 09:30:00|13186.7|13185.8|13172.4|13170.9|13187.9|13187|13172.2|13170.9|1036
1598002500000|2020-08-21 09:35:00|13172.3|13170.8|13159.2|13157.7|13172.3|13170.8|13158.5|13157.4|1152
1598002800000|2020-08-21 09:40:00|13159.3|13157.8|13158.3|13156.8|13166.1|13164.6|13156.3|13154.8|994
1598003100000|2020-08-21 09:45:00|13157.9|13157|13165.2|13164.3|13166|13164.9|13157.1|13156.2|989
1598003400000|2020-08-21 09:50:00|13165.5|13164.6|13166.3|13165.4|13168.3|13167|13161.5|13160.5|1116
1598003700000|2020-08-21 09:55:00|13166.2|13165.3|13169|13167.5|13170.2|13169.3|13163.4|13162.5|736
1598004000000|2020-08-21 10:00:00|13168.9|13167.4|13170.8|13169.9|13172.1|13171.2|13165.7|13164.6|740
1598004300000|2020-08-21 10:05:00|13170.9|13170|13165|13164.1|13170.9|13170|13163.2|13161.9|786
1598004600000|2020-08-21 10:10:00|13165.4|13163.9|13163.5|13162|13166.2|13164.8|13156.7|13155.5|965
1598004900000|2020-08-21 10:15:00|13163.2|13161.7|13148.6|13147.7|13163.8|13162.3|13147.3|13146.3|1000
1598005200000|2020-08-21 10:20:00|13149.2|13148.3|13150.1|13148.6|13152.4|13151.4|13145.7|13144.7|809
1598005500000|2020-08-21 10:25:00|13150|13148.5|13136.5|13135.6|13151.4|13150.3|13131.9|13130.4|1253
1598005800000|2020-08-21 10:30:00|13136.4|13135.5|13132.4|13130.9|13139.1|13137.9|13127.1|13125.9|1126
1598006100000|2020-08-21 10:35:00|13131.7|13130.8|13130.9|13129.4|13136|13135.1|13129.9|13129|1087
1598006400000|2020-08-21 10:40:00|13130.7|13129.2|13131.2|13130.3|13132.5|13131.6|13126.9|13125.9|883
1598006700000|2020-08-21 10:45:00|13131|13130.1|13140.2|13138.7|13140.6|13139.6|13129.9|13129|899
1598007000000|2020-08-21 10:50:00|13139.8|13138.3|13143.5|13142|13143.9|13142.7|13135.5|13134.3|849
1598007300000|2020-08-21 10:55:00|13143.7|13142.8|13156.6|13155.1|13157.6|13156.7|13143.7|13142.8|940
1598007600000|2020-08-21 11:00:00|13156.7|13155.2|13146.2|13145.3|13156.7|13155.4|13142.3|13141.4|1073
1598007900000|2020-08-21 11:05:00|13146.1|13145.2|13145|13143.5|13152|13151.1|13144.4|13143.5|878
1598008200000|2020-08-21 11:10:00|13144.4|13143.6|13144.3|13142.8|13144.9|13144|13140.8|13139.6|821
1598008500000|2020-08-21 11:15:00|13144.1|13142.6|13145.3|13144.4|13146.5|13145.5|13142.3|13141|935
1598008800000|2020-08-21 11:20:00|13145.7|13144.2|13145|13144.1|13146.7|13145.5|13142.1|13141.1|781
1598009100000|2020-08-21 11:25:00|13145.1|13144.2|13141.9|13141|13145.2|13144.2|13141|13140|732
1598009400000|2020-08-21 11:30:00|13141.8|13140.9|13136.4|13134.9|13143.7|13142.6|13136|13134.8|829
1598009700000|2020-08-21 11:35:00|13136.2|13135.3|13127.6|13126.7|13138.9|13137.6|13126.7|13125.8|1187
1598010000000|2020-08-21 11:40:00|13127.9|13127|13129|13128.1|13130.2|13129.1|13122.4|13121.4|917
1598010300000|2020-08-21 11:45:00|13128.7|13127.8|13122.7|13121.8|13128.8|13127.8|13120.8|13119.9|996
1598010600000|2020-08-21 11:50:00|13122.8|13121.9|13122.8|13121.9|13124.2|13123.3|13113.8|13112.7|1016
1598010900000|2020-08-21 11:55:00|13122.7|13121.8|13109.5|13108.6|13122.9|13121.8|13106.4|13105.5|918
1598011200000|2020-08-21 12:00:00|13109.2|13108.3|13105.1|13104.2|13113.8|13112.9|13103.8|13102.9|1263
1598011500000|2020-08-21 12:05:00|13105.2|13104.3|13103.8|13102.3|13109.3|13108|13102.1|13101.2|1136
1598011800000|2020-08-21 12:10:00|13103.7|13102.2|13111.5|13110.6|13113.2|13112.3|13103.1|13102.1|972
1598012100000|2020-08-21 12:15:00|13111.6|13110.7|13114.1|13113.2|13114.1|13113.2|13107.6|13106.7|911
1598012400000|2020-08-21 12:20:00|13113.9|13113|13109|13108.1|13115.2|13114.3|13106.7|13105.6|909
1598012700000|2020-08-21 12:25:00|13109.1|13108.2|13105|13104.1|13111.9|13110.9|13104.8|13103.9|861
1598013000000|2020-08-21 12:30:00|13104.9|13104|13104.9|13104|13109.3|13108.2|13103|13102.1|919
1598013300000|2020-08-21 12:35:00|13105|13104.1|13104.5|13103.6|13108.3|13107.4|13100.7|13099.8|824
1598013600000|2020-08-21 12:40:00|13104.6|13103.7|13105.8|13104.9|13108.9|13108|13102|13101.1|811
1598013900000|2020-08-21 12:45:00|13105.7|13104.8|13100.8|13099.9|13106.4|13105.1|13098.7|13097.8|763
1598014200000|2020-08-21 12:50:00|13100.6|13099.7|13115.2|13114.3|13116.1|13115.2|13099.8|13098.8|806
1598014500000|2020-08-21 12:55:00|13114.7|13113.8|13109|13107.5|13116.3|13115.4|13108.1|13107.2|975
1598014800000|2020-08-21 13:00:00|13108.6|13107.7|13103.2|13102.3|13108.6|13107.7|13099.4|13098.5|943
1598015100000|2020-08-21 13:05:00|13103.1|13102.2|13083.9|13082.4|13104.7|13103.7|13078.7|13077.3|1184
1598015400000|2020-08-21 13:10:00|13083.2|13082.3|13086.8|13085.9|13096.8|13095.8|13080.4|13078.9|1175
1598015700000|2020-08-21 13:15:00|13086.9|13085.4|13095.2|13093.7|13095.2|13094|13083.8|13082.9|1045
1598016000000|2020-08-21 13:20:00|13095.1|13093.6|13098.3|13097.4|13099.6|13098.5|13089.7|13088.4|871
1598016300000|2020-08-21 13:25:00|13098.4|13097.5|13096.3|13094.8|13100.2|13099.1|13092.1|13090.8|875
1598016600000|2020-08-21 13:30:00|13096.4|13094.9|13102.1|13101.2|13104.7|13103.4|13093.1|13091.9|1275
1598016900000|2020-08-21 13:35:00|13101.9|13101|13096.6|13095.7|13103|13101.8|13095.2|13093.9|1090
1598017200000|2020-08-21 13:40:00|13096.5|13095.6|13105.7|13103.5|13111.3|13110.1|13096.1|13094.7|1130
1598017500000|2020-08-21 13:45:00|13105.9|13103.4|13087.4|13085.9|13105.9|13103.4|13080.7|13079.2|1455
1598017800000|2020-08-21 13:50:00|13087.3|13085.8|13085|13083.5|13088|13086.5|13070.1|13068.7|1441
1598018100000|2020-08-21 13:55:00|13084.9|13083.4|13095.7|13093.6|13096.4|13094.5|13083.6|13082.7|1292
1598018400000|2020-08-21 14:00:00|13095.2|13093.7|13091.6|13090.1|13096.5|13094.8|13085.9|13084.9|1214
1598018700000|2020-08-21 14:05:00|13091.7|13090.2|13090.9|13089.4|13093.8|13092.9|13086|13084.7|1108
1598019000000|2020-08-21 14:10:00|13091|13089.5|13092.3|13091.4|13094.6|13093.2|13088.1|13087|1194
1598019300000|2020-08-21 14:15:00|13092.1|13091.2|13097.8|13096.3|13098.7|13097.2|13089.9|13088.4|1024
1598019600000|2020-08-21 14:20:00|13097.7|13096.2|13102.8|13101.9|13103.2|13102.1|13094.7|13093.7|1087
1598019900000|2020-08-21 14:25:00|13102.9|13102|13100.4|13099.5|13106|13104.7|13095.9|13094.4|1125
1598020200000|2020-08-21 14:30:00|13100.8|13099.3|13100.2|13098.7|13101.9|13100.7|13093.6|13092.1|996
1598020500000|2020-08-21 14:35:00|13100.1|13098.6|13102.4|13100.9|13107.1|13105.6|13099.8|13098.3|919
1598020800000|2020-08-21 14:40:00|13102.3|13100.8|13098.5|13097.6|13103.3|13102.1|13095.4|13094.5|916
1598021100000|2020-08-21 14:45:00|13098.4|13097.5|13093.4|13092.5|13101.4|13100.4|13093.3|13092.2|1209
1598021400000|2020-08-21 14:50:00|13093.3|13092.4|13094.9|13094|13097.7|13096.6|13088.5|13087|1144
1598021700000|2020-08-21 14:55:00|13094.8|13093.9|13074.2|13072.7|13096.8|13095.7|13066.1|13064.6|1494
1598022000000|2020-08-21 15:00:00|13073.7|13072.8|13063.4|13061.9|13078.1|13077.2|13059.7|13058.2|1311
1598022300000|2020-08-21 15:05:00|13063.3|13061.8|13071.8|13070.9|13074.4|13073.5|13062|13060.6|1049
1598022600000|2020-08-21 15:10:00|13072.1|13070.6|13080.7|13079.8|13081|13079.9|13071.7|13070.6|955
1598022900000|2020-08-21 15:15:00|13080.8|13079.9|13080.7|13079.8|13083.9|13082.7|13078.8|13077.8|720
1598023200000|2020-08-21 15:20:00|13080.9|13080|13088|13087.1|13088.3|13087.1|13080.9|13079.7|619
1598023500000|2020-08-21 15:25:00|13087.9|13087|13092.5|13091|13093.6|13092.7|13087.6|13086.4|718
1598023800000|2020-08-21 15:30:00|13092.3|13090.8|13094.2|13093.3|13098|13096.8|13090.5|13089.4|842
1598024100000|2020-08-21 15:35:00|13094.3|13093.4|13099.6|13098.7|13099.8|13098.9|13093.3|13092.1|782
1598024400000|2020-08-21 15:40:00|13099.9|13098.4|13098|13097.1|13101.7|13100.4|13097.9|13096.6|578
1598024700000|2020-08-21 15:45:00|13098.2|13096.7|13096.7|13095.8|13099.2|13098.1|13094.1|13092.8|675
1598025000000|2020-08-21 15:50:00|13096.8|13095.9|13094.4|13093.5|13101.8|13100.6|13093.8|13092.4|670
1598025300000|2020-08-21 15:55:00|13094.3|13093.4|13098.9|13098|13100.2|13099|13093.8|13092.6|622
1598025600000|2020-08-21 16:00:00|13098.8|13097.9|13093.9|13093|13098.9|13097.9|13093.8|13092.8|689
1598025900000|2020-08-21 16:05:00|13094|13093.1|13093.1|13091.6|13098.9|13098|13092.6|13091.4|566
1598026200000|2020-08-21 16:10:00|13093|13091.5|13093.6|13092.7|13095.7|13094.6|13091.5|13090.5|596
1598026500000|2020-08-21 16:15:00|13093.7|13092.8|13094.5|13093.6|13096.5|13095.6|13092.9|13092|510
1598026800000|2020-08-21 16:20:00|13094.6|13093.7|13097.5|13096.6|13098.4|13097.5|13094.5|13093.3|426
1598027100000|2020-08-21 16:25:00|13097.4|13096.5|13091.3|13090.4|13097.8|13096.9|13090.9|13089.9|544
1598027400000|2020-08-21 16:30:00|13091.2|13090.3|13085.7|13084.8|13091.3|13090.4|13084.8|13083.7|568
1598027700000|2020-08-21 16:35:00|13085.6|13084.7|13078.8|13077.3|13086.1|13085.2|13077.5|13076.6|588
1598028000000|2020-08-21 16:40:00|13078.2|13077.4|13074.1|13073.2|13078.8|13077.8|13072.1|13071.1|559
1598028300000|2020-08-21 16:45:00|13074|13073.1|13080.8|13079.9|13081.3|13080.2|13071.7|13070.8|637
1598028600000|2020-08-21 16:50:00|13080.7|13079.8|13077|13075.5|13081.3|13080.2|13075.2|13074|696
1598028900000|2020-08-21 16:55:00|13076.8|13075.3|13078.9|13077.4|13079.9|13078.8|13073.4|13072.2|672
1598029200000|2020-08-21 17:00:00|13078.7|13077.2|13078.6|13077.7|13079.4|13078.3|13075.8|13074.5|530
1598029500000|2020-08-21 17:05:00|13078.4|13077.5|13077.8|13076.3|13080.4|13079.3|13077.4|13076.2|465
1598029800000|2020-08-21 17:10:00|13077.9|13076.4|13074.9|13073.4|13078.5|13077.2|13074.1|13073.1|525
1598030100000|2020-08-21 17:15:00|13075|13073.5|13075.9|13075|13077.5|13076.1|13073.1|13072.2|561
1598030400000|2020-08-21 17:20:00|13076|13075.1|13078.6|13077.7|13079.5|13078.4|13074.3|13073.4|505
1598030700000|2020-08-21 17:25:00|13078.7|13077.8|13079.6|13078.7|13080.7|13079.8|13078.2|13077|446
1598031000000|2020-08-21 17:30:00|13079.5|13078.6|13082.3|13081.4|13082.7|13081.4|13078.4|13077.4|373
1598031300000|2020-08-21 17:35:00|13082.5|13081|13082.8|13081.9|13084.4|13083.3|13081.3|13080.4|420
1598031600000|2020-08-21 17:40:00|13082.7|13081.8|13075.6|13074.7|13083|13082.1|13075.6|13074.7|410
1598031900000|2020-08-21 17:45:00|13075.7|13074.8|13078.2|13076.7|13078.7|13077.5|13074|13072.8|400
1598032200000|2020-08-21 17:50:00|13078.1|13076.6|13083.1|13081.6|13083.1|13081.7|13076.7|13075.6|508
1598032500000|2020-08-21 17:55:00|13082.7|13081.8|13083.4|13081.9|13084.1|13083.1|13079.6|13078.5|450
1598032800000|2020-08-21 18:00:00|13083.5|13082|13082.3|13080.8|13084.2|13083|13081.4|13080.1|344
1598033100000|2020-08-21 18:05:00|13082.4|13080.9|13082.7|13081.8|13083|13081.9|13081.4|13080.2|238
1598033400000|2020-08-21 18:10:00|13082.8|13081.9|13085.1|13083.6|13085.2|13084.1|13081.1|13080|386
1598033700000|2020-08-21 18:15:00|13085.2|13083.7|13087.9|13087|13088.4|13087.4|13084.8|13083.6|423
1598034000000|2020-08-21 18:20:00|13088|13087.1|13088.1|13086.6|13089.8|13088.5|13087.3|13085.8|347
1598034300000|2020-08-21 18:25:00|13087.9|13087|13089.1|13087.6|13089.3|13088.3|13087.7|13086.3|318
1598034600000|2020-08-21 18:30:00|13089|13087.5|13090.9|13090|13091.3|13090.2|13088.7|13087.5|277
1598034900000|2020-08-21 18:35:00|13090.8|13089.9|13089.7|13088.2|13092.1|13091|13089.4|13088.1|248
1598035200000|2020-08-21 18:40:00|13089.8|13088.3|13087.8|13086.9|13090|13088.8|13087.6|13086.4|293
1598035500000|2020-08-21 18:45:00|13087.7|13086.8|13090.5|13089|13091.2|13090|13087.7|13086.8|295
1598035800000|2020-08-21 18:50:00|13090|13089.1|13093.2|13092.3|13093.7|13092.5|13089.8|13088.5|297
1598036100000|2020-08-21 18:55:00|13093.5|13092|13093.8|13092.9|13094.4|13093|13092.3|13091.3|290
1598036400000|2020-08-21 19:00:00|13093.7|13092.8|13094.2|13092.7|13095.5|13094.5|13092.9|13091.6|336
1598036700000|2020-08-21 19:05:00|13094.1|13092.6|13096.8|13095.9|13097.8|13096.8|13093.6|13092.5|370
1598037000000|2020-08-21 19:10:00|13097.1|13095.6|13095.3|13094.4|13097.7|13096.4|13093.6|13092.3|361
1598037300000|2020-08-21 19:15:00|13095.2|13094.3|13095|13093.5|13095.7|13094.7|13092.9|13092|379
1598037600000|2020-08-21 19:20:00|13094.9|13093.4|13095.2|13093.7|13097|13095.5|13094.2|13093|266
1598037900000|2020-08-21 19:25:00|13094.9|13094|13092.9|13091.4|13096|13094.7|13092.4|13091.1|281
1598038200000|2020-08-21 19:30:00|13092.8|13091.3|13093.3|13092.4|13094|13092.9|13091.6|13090.7|455
1598038500000|2020-08-21 19:35:00|13093.5|13092.6|13095|13093.5|13095.8|13094.6|13093.1|13092.2|372
1598038800000|2020-08-21 19:40:00|13094.9|13093.4|13094.1|13092.6|13095.4|13094.2|13092.7|13091.5|252
1598039100000|2020-08-21 19:45:00|13094|13092.5|13092.3|13091.4|13094.9|13093.7|13091.8|13090.6|315
1598039400000|2020-08-21 19:50:00|13092.7|13091.2|13093|13092.1|13096.1|13094.9|13092.3|13091.2|431
1598039700000|2020-08-21 19:55:00|13093.1|13092.2|13088.3|13087.4|13093.2|13092.2|13087.9|13086.7|558
1598040000000|2020-08-21 20:00:00|13087.9|13087|13089.1|13087.6|13090.6|13089.6|13087.5|13086.2|456
1598040300000|2020-08-21 20:05:00|13089.2|13087.7|13094.4|13092.9|13094.5|13093|13088.6|13087.6|309
1598040600000|2020-08-21 20:10:00|13094.5|13093|13094.9|13093.4|13096.4|13094.9|13094|13092.5|368
1598040900000|2020-08-21 20:15:00|13095.2|13093.7|13096.8|13095.3|13097|13095.5|13094.3|13092.8|251
1598041200000|2020-08-21 20:20:00|13096.7|13095.2|13096.9|13095.4|13097.2|13095.7|13094.1|13092.6|214
1598041500000|2020-08-21 20:25:00|13097|13095.5|13096.9|13095.4|13098|13096.5|13094.9|13093.4|213
1598041800000|2020-08-21 20:30:00|13096.7|13095.2|13092.9|13091.4|13096.7|13095.2|13092.8|13091.3|245
1598042100000|2020-08-21 20:35:00|13093|13091.5|13091|13089.5|13093.1|13091.6|13090.5|13089|219
1598042400000|2020-08-21 20:40:00|13091.1|13089.6|13089.5|13088|13092.4|13090.9|13089.5|13088|246
1598042700000|2020-08-21 20:45:00|13089.3|13087.8|13090.6|13089.1|13094.4|13091.2|13088.3|13086.8|316
1598043000000|2020-08-21 20:50:00|13090.7|13089.2|13091.2|13089.7|13093.4|13091.9|13090.6|13087.9|262
1598043300000|2020-08-21 20:55:00|13091.3|13089.8|13091.1|13086.9|13092.9|13090.4|13089.1|13086.6|297
1598212800000|2020-08-23 20:00:00|13097.1|13082.1|13096.9|13076.9|13097.1|13082.1|13096.9|13076.9|2
1598213700000|2020-08-23 20:15:00|13092.8|13072.8|13091.7|13071.7|13096.9|13076.9|13088.4|13068.4|20
1598214000000|2020-08-23 20:20:00|13091.8|13071.8|13091.7|13071.7|13095|13076.9|13089.8|13071.7|5
1598215200000|2020-08-23 20:40:00|13093.9|13073.9|13093.9|13073.9|13093.9|13073.9|13093.9|13073.9|1
1598215500000|2020-08-23 20:45:00|13089.8|13072.1|13087.3|13074.7|13089.8|13074.7|13087.3|13072.1|2
1598215800000|2020-08-23 20:50:00|13091.2|13071.2|13087.4|13074.8|13091.2|13074.8|13087.3|13071.2|3
1598216100000|2020-08-23 20:55:00|13088.3|13075.7|13092.9|13077.9|13095.1|13079.8|13088.2|13074.3|21
1598216400000|2020-08-23 21:00:00|13092.5|13077.5|13092.1|13076.9|13094.4|13081.6|13091.9|13075|27
1598216700000|2020-08-23 21:05:00|13092.5|13076.4|13089.8|13081|13094.3|13083.9|13089.2|13075.7|58
1598217000000|2020-08-23 21:10:00|13091.3|13080.8|13088.7|13078.7|13100.4|13087.3|13088.5|13078.6|80
1598217300000|2020-08-23 21:15:00|13089.5|13081.9|13092.2|13082.2|13094.7|13086.3|13089.5|13079.5|123
1598217600000|2020-08-23 21:20:00|13092.6|13084.6|13090.5|13089|13096|13089.9|13089.7|13082.2|121
1598217900000|2020-08-23 21:25:00|13090.4|13088.9|13090.5|13089|13093.4|13089.3|13090.1|13087.5|114
1598218200000|2020-08-23 21:30:00|13090.2|13088.7|13090|13088.5|13099.9|13092.3|13089.7|13085.9|74
1598218500000|2020-08-23 21:35:00|13089.9|13088.4|13089.9|13088.4|13090.1|13088.6|13089.8|13088.3|30
1598218800000|2020-08-23 21:40:00|13089.8|13088.3|13089.8|13088.3|13091.2|13088.8|13089.8|13086.9|40
1598219100000|2020-08-23 21:45:00|13089.7|13088.2|13089.9|13088.4|13090.2|13088.7|13089.7|13088.2|29
1598219400000|2020-08-23 21:50:00|13090.1|13088.6|13089.9|13088.4|13093.1|13088.7|13087.8|13085.5|100
1598219700000|2020-08-23 21:55:00|13089.8|13088.3|13090.1|13088.6|13090.3|13088.8|13089.8|13088.3|40
1598220000000|2020-08-23 22:00:00|13089.6|13088.1|13098.1|13096.6|13100.7|13097.2|13089.6|13086.3|396
1598220300000|2020-08-23 22:05:00|13098.2|13096.7|13097.5|13096|13099.6|13097|13095.5|13094|256
1598220600000|2020-08-23 22:10:00|13097.6|13096.1|13095.3|13093.8|13099.1|13096.9|13095.3|13093.7|204
1598220900000|2020-08-23 22:15:00|13095.5|13094|13096.1|13094.6|13097|13095.5|13094.7|13093.2|196
1598221200000|2020-08-23 22:20:00|13096.2|13094.7|13097.2|13095.7|13099|13097.5|13095.6|13094.1|195
1598221500000|2020-08-23 22:25:00|13097.3|13095.8|13098.9|13097.4|13098.9|13097.4|13095.1|13093.6|178
1598221800000|2020-08-23 22:30:00|13098.2|13096.7|13096.9|13095.4|13099.2|13097.7|13094|13092.5|240
1598222100000|2020-08-23 22:35:00|13096.7|13095.2|13094.6|13093.1|13097.3|13095.8|13093.7|13092.2|213
1598222400000|2020-08-23 22:40:00|13094.5|13093|13097.4|13095.9|13099.2|13096.5|13094.1|13092.6|316
1598222700000|2020-08-23 22:45:00|13097.1|13095.6|13096.1|13094.6|13099.2|13096.1|13095.8|13093.4|201
1598223000000|2020-08-23 22:50:00|13095.9|13094.4|13095.3|13093.8|13096.4|13094.6|13094.7|13091.7|173
1598223300000|2020-08-23 22:55:00|13095.4|13093.9|13099.3|13097.8|13100.2|13098.7|13095.3|13093.8|292
1598223600000|2020-08-23 23:00:00|13100|13098.5|13098.4|13096.9|13100|13098.5|13096.5|13095|378
1598223900000|2020-08-23 23:05:00|13098.5|13097|13099.8|13098.3|13100.8|13099.3|13097.1|13095.6|268
1598224200000|2020-08-23 23:10:00|13099.7|13098.2|13100.5|13099|13100.5|13099|13098.3|13096.8|250
1598224500000|2020-08-23 23:15:00|13100.3|13098.8|13100.3|13098.8|13102|13100.5|13099.1|13097.6|252
1598224800000|2020-08-23 23:20:00|13100.4|13098.9|13100.4|13098.9|13100.5|13099|13098|13096.5|186
1598225100000|2020-08-23 23:25:00|13100.5|13099|13101.3|13099.8|13102.2|13100.7|13100.4|13098.9|197
1598225400000|2020-08-23 23:30:00|13101.2|13099.7|13100.8|13099.3|13102.1|13100.6|13099.6|13098.3|187
1598225700000|2020-08-23 23:35:00|13100.2|13098.7|13100.9|13100|13101.8|13100.4|13099.8|13098.7|175
1598226000000|2020-08-23 23:40:00|13101.6|13100.1|13100.9|13099.4|13101.9|13100.5|13100|13098.5|158
1598226300000|2020-08-23 23:45:00|13101|13099.5|13099.4|13098.5|13101|13099.5|13098.6|13097.4|184
1598226600000|2020-08-23 23:50:00|13099.3|13098.4|13098.3|13096.8|13099.6|13098.4|13096.7|13095.2|193
1598226900000|2020-08-23 23:55:00|13098.2|13096.7|13093.5|13092|13098.3|13096.8|13091.9|13090.6|355
1598227200000|2020-08-24 00:00:00|13093.4|13091.9|13089.7|13088.2|13094|13092.7|13087.5|13086.3|597
1598227500000|2020-08-24 00:05:00|13089.6|13088.1|13090.8|13089.3|13092.3|13091.1|13086.9|13085.8|393
1598227800000|2020-08-24 00:10:00|13090.9|13089.4|13089.5|13088.6|13090.9|13089.8|13088.5|13087.1|278
1598228100000|2020-08-24 00:15:00|13089.4|13088.5|13096|13095.1|13096.4|13095.3|13088.5|13087.6|355
1598228400000|2020-08-24 00:20:00|13095.9|13095|13095.9|13094.4|13097.1|13095.7|13094|13092.9|322
1598228700000|2020-08-24 00:25:00|13095.6|13094.1|13094.7|13093.2|13096.4|13095.2|13093.8|13092.6|274
1598229000000|2020-08-24 00:30:00|13095|13093.5|13094.8|13093.3|13095.3|13094.1|13093.2|13091.9|202
1598229300000|2020-08-24 00:35:00|13094.7|13093.2|13091.5|13090.6|13095|13094|13089.8|13088.6|326
1598229600000|2020-08-24 00:40:00|13091.6|13090.1|13095.7|13094.2|13096.8|13095.4|13091.1|13089.9|271
1598229900000|2020-08-24 00:45:00|13095.8|13094.3|13092.8|13091.9|13097|13095.6|13092.3|13091.4|246
1598230200000|2020-08-24 00:50:00|13092.9|13092|13092.1|13090.6|13094.5|13093.6|13091.4|13090.4|376
1598230500000|2020-08-24 00:55:00|13092.4|13090.9|13088.1|13087.2|13092.4|13091|13088|13087.1|410
1598230800000|2020-08-24 01:00:00|13087.8|13086.9|13086.5|13085|13090.5|13089.5|13083.9|13082.4|437
1598231100000|2020-08-24 01:05:00|13086.6|13085.6|13088.8|13087.9|13089.6|13088.5|13083.1|13082.2|452
1598231400000|2020-08-24 01:10:00|13088.7|13087.8|13088|13087.1|13090.5|13089.3|13086.5|13085.4|497
1598231700000|2020-08-24 01:15:00|13087.9|13087|13092.1|13091.2|13094.3|13092.8|13087.7|13086.7|463
1598232000000|2020-08-24 01:20:00|13092.2|13091.3|13092.4|13090.9|13094.8|13093.9|13091.6|13090.3|333
1598232300000|2020-08-24 01:25:00|13092.5|13091|13096.1|13095.2|13097.8|13096.3|13092|13090.9|377
1598232600000|2020-08-24 01:30:00|13096.2|13095.3|13096.2|13094.7|13097.7|13096.6|13094.3|13093|464
1598232900000|2020-08-24 01:35:00|13096.3|13094.8|13096.5|13095.6|13096.9|13095.7|13093.2|13092|268
1598233200000|2020-08-24 01:40:00|13096.6|13095.7|13093.3|13091.8|13098.5|13097.3|13093.2|13091.7|368
1598233500000|2020-08-24 01:45:00|13093.4|13091.9|13091.7|13090.8|13095|13093.8|13090.7|13089.5|376
1598233800000|2020-08-24 01:50:00|13091.6|13090.7|13091.9|13090.4|13092.8|13091.5|13090.3|13089.4|342
1598234100000|2020-08-24 01:55:00|13092.1|13090.6|13095|13094.1|13095.3|13094.4|13091.6|13090.6|219
1598234400000|2020-08-24 02:00:00|13094.9|13094|13095.9|13095|13096.6|13095.7|13093.7|13092.6|290
1598234700000|2020-08-24 02:05:00|13096|13095.1|13096.3|13095.4|13096.7|13095.8|13095.1|13094|250
1598235000000|2020-08-24 02:10:00|13096.1|13095.2|13096.6|13095.7|13097.5|13096.6|13094.6|13093.7|309
1598235300000|2020-08-24 02:15:00|13096.5|13095.6|13092.5|13091.6|13096.6|13095.7|13091.5|13090.4|301
1598235600000|2020-08-24 02:20:00|13092.6|13091.7|13094.8|13093.9|13095.1|13094.2|13092.2|13091.3|255
1598235900000|2020-08-24 02:25:00|13094.7|13093.8|13093.9|13092.4|13095.7|13094.7|13093.3|13092.2|250
1598236200000|2020-08-24 02:30:00|13094|13092.5|13097.4|13095.9|13098.7|13097.5|13093.9|13092.4|252
1598236500000|2020-08-24 02:35:00|13097.3|13095.8|13091.9|13091|13097.3|13095.8|13091.8|13090.6|265
1598236800000|2020-08-24 02:40:00|13092|13091.1|13091.5|13090.6|13092.6|13091.7|13091.1|13090.1|289
1598237100000|2020-08-24 02:45:00|13091.6|13090.7|13089.3|13088.4|13091.6|13090.7|13089.3|13088.4|196
1598237400000|2020-08-24 02:50:00|13089.4|13088.5|13087.3|13086.4|13089.6|13088.7|13085|13084.1|350
1598237700000|2020-08-24 02:55:00|13087.4|13086.5|13087.6|13086.1|13088.6|13087.6|13086.2|13084.9|379
1598238000000|2020-08-24 03:00:00|13087.5|13086|13089.6|13088.7|13089.7|13088.8|13087.3|13085.9|228
1598238300000|2020-08-24 03:05:00|13089.5|13088.6|13089.1|13088.2|13092.5|13091.6|13088.5|13087.6|312
1598238600000|2020-08-24 03:10:00|13089.2|13088.3|13088.7|13087.8|13091.6|13090.7|13088.6|13087.7|210
1598238900000|2020-08-24 03:15:00|13088.8|13087.9|13090.1|13089.2|13091|13089.9|13088.7|13087.3|204
1598239200000|2020-08-24 03:20:00|13090.2|13089.3|13090.8|13089.9|13091.4|13090.4|13090.2|13088.9|176
1598239500000|2020-08-24 03:25:00|13090.6|13089.7|13090.9|13089.4|13091.4|13089.9|13089.7|13088.5|176
1598239800000|2020-08-24 03:30:00|13091|13089.5|13090.4|13089.5|13091.7|13090.5|13089|13087.8|271
1598240100000|2020-08-24 03:35:00|13090.3|13089.4|13086.6|13085.7|13090.4|13089.5|13086.5|13085.2|255
1598240400000|2020-08-24 03:40:00|13086.9|13085.4|13085.1|13084.2|13088.5|13087.4|13084.7|13083.8|202
1598240700000|2020-08-24 03:45:00|13085|13084.1|13087.8|13086.9|13088.3|13087.2|13085|13084.1|243
1598241000000|2020-08-24 03:50:00|13087.7|13086.8|13088.2|13086.7|13088.8|13087.9|13086.9|13085.4|234
1598241300000|2020-08-24 03:55:00|13088.1|13086.6|13085.1|13084.2|13088.7|13087.2|13084.6|13083.5|228
1598241600000|2020-08-24 04:00:00|13085.4|13083.9|13085.3|13083.8|13086|13084.9|13084.5|13083.3|280
1598241900000|2020-08-24 04:05:00|13085.2|13083.7|13087.6|13086.7|13088|13086.7|13084.6|13083.5|271
1598242200000|2020-08-24 04:10:00|13087.5|13086.6|13087.6|13086.7|13090.3|13089.2|13086.7|13085.5|311
1598242500000|2020-08-24 04:15:00|13087.7|13086.8|13088.6|13087.7|13089|13087.9|13087.5|13086.3|295
1598242800000|2020-08-24 04:20:00|13088.7|13087.8|13087.7|13086.8|13089.9|13088.7|13087.5|13086.6|260
1598243100000|2020-08-24 04:25:00|13087.6|13086.7|13091|13089.5|13091.9|13090.6|13087.3|13086.4|237
1598243400000|2020-08-24 04:30:00|13091.4|13090.1|13090.8|13089.9|13093.1|13092.1|13090.6|13089.6|233
1598243700000|2020-08-24 04:35:00|13090.7|13089.8|13090.8|13089.9|13092|13090.9|13090.7|13089.3|191
1598244000000|2020-08-24 04:40:00|13090.7|13089.8|13090.6|13089.7|13091|13090|13089|13087.5|312
1598244300000|2020-08-24 04:45:00|13090.7|13089.8|13089.5|13088|13091.3|13090|13089.1|13088|187
1598244600000|2020-08-24 04:50:00|13089.7|13088.2|13086.9|13085.4|13090|13088.8|13086.2|13085.2|268
1598244900000|2020-08-24 04:55:00|13086.8|13085.3|13088.5|13087|13088.5|13087.3|13085.3|13084.4|305
1598245200000|2020-08-24 05:00:00|13088.2|13087.3|13087.6|13086.7|13090|13088.7|13087.4|13086.3|213
1598245500000|2020-08-24 05:05:00|13087.5|13086.6|13089.6|13088.1|13089.7|13088.4|13087|13085.7|253
1598245800000|2020-08-24 05:10:00|13089.7|13088.2|13087.6|13086.7|13091.3|13090|13086.5|13085.4|254
1598246100000|2020-08-24 05:15:00|13087.7|13086.8|13089.7|13088.8|13089.9|13089|13086.8|13085.7|323
1598246400000|2020-08-24 05:20:00|13089.8|13088.9|13091.4|13089.9|13091.9|13090.6|13089.8|13088.8|188
1598246700000|2020-08-24 05:25:00|13091.3|13089.8|13091.7|13090.8|13092.1|13090.9|13089.8|13088.5|125
1598247000000|2020-08-24 05:30:00|13091.8|13090.9|13093.1|13091.6|13094.8|13093.9|13091.6|13090.5|312
1598247300000|2020-08-24 05:35:00|13093|13091.5|13095.3|13094.4|13097.7|13096.2|13092.5|13091.3|360
1598247600000|2020-08-24 05:40:00|13095.2|13094.3|13095.3|13093.8|13096.2|13095.1|13094.5|13093.6|295
1598247900000|2020-08-24 05:45:00|13094.9|13094|13093.4|13092.5|13095|13094|13092.9|13091.5|249
1598248200000|2020-08-24 05:50:00|13093.5|13092.6|13095.5|13094.6|13095.7|13094.8|13092.7|13091.8|265
1598248500000|2020-08-24 05:55:00|13095.4|13094.5|13104|13102.5|13104.7|13103.2|13095.4|13094.5|331
1598248800000|2020-08-24 06:00:00|13104.1|13102.6|13104|13102.5|13106.1|13104.9|13100.9|13099.4|601
1598249100000|2020-08-24 06:05:00|13103.9|13102.4|13103.5|13102|13108|13106.8|13101.1|13100.2|545
1598249400000|2020-08-24 06:10:00|13103.4|13101.9|13096.8|13095.9|13103.4|13102.3|13096.7|13095.8|412
1598249700000|2020-08-24 06:15:00|13096.9|13096|13096.3|13095.4|13098.7|13097.8|13094.9|13093.9|444
1598250000000|2020-08-24 06:20:00|13096.2|13095.3|13097.7|13096.8|13099.1|13098.1|13094.8|13093.7|540
1598250300000|2020-08-24 06:25:00|13097.9|13097|13103.7|13102.8|13103.8|13102.9|13097.2|13095.9|462
1598250600000|2020-08-24 06:30:00|13103.8|13102.9|13102.4|13101.5|13107.7|13106.7|13100.6|13099.7|515
1598250900000|2020-08-24 06:35:00|13102.2|13101.3|13102.9|13102|13107.5|13106.3|13102.2|13101.2|376
1598251200000|2020-08-24 06:40:00|13103.6|13102.7|13108.6|13107.7|13109.4|13108.3|13103.5|13102.4|457
1598251500000|2020-08-24 06:45:00|13108.9|13107.4|13108.7|13107.8|13112|13111.1|13107|13106|582
1598251800000|2020-08-24 06:50:00|13108.8|13107.9|13105.4|13104.5|13110.7|13109.6|13104.7|13103.6|515
1598252100000|2020-08-24 06:55:00|13105.6|13104.7|13108|13106.5|13111.7|13110.5|13105.5|13104.6|477
1598252400000|2020-08-24 07:00:00|13107.8|13106.9|13106.6|13105.7|13116.6|13115.7|13100.7|13099.4|987
1598252700000|2020-08-24 07:05:00|13106.8|13105.9|13113.8|13112.9|13114|13113.1|13106.5|13105.3|797
1598253000000|2020-08-24 07:10:00|13113.6|13112.7|13106.8|13105.9|13113.8|13112.9|13106.6|13105.5|717
1598253300000|2020-08-24 07:15:00|13106.9|13106|13100.2|13099.3|13107.9|13106.9|13098.7|13097.8|807
1598253600000|2020-08-24 07:20:00|13100.3|13099.4|13096.9|13096|13102.5|13101.6|13095.5|13094.3|651
1598253900000|2020-08-24 07:25:00|13096.8|13095.9|13092.7|13091.8|13098.1|13096.9|13088.6|13087.7|776
1598254200000|2020-08-24 07:30:00|13092.8|13091.9|13093.7|13092.8|13094.8|13093.9|13087.7|13086.5|744
1598254500000|2020-08-24 07:35:00|13093.8|13092.9|13088.9|13088|13097|13096.1|13088.7|13087.8|710
1598254800000|2020-08-24 07:40:00|13089|13088.1|13092.6|13091.7|13093|13092.1|13086|13085.1|591
1598255100000|2020-08-24 07:45:00|13092.7|13091.8|13098|13097.1|13100.5|13099.6|13091.8|13090.9|579
1598255400000|2020-08-24 07:50:00|13098.1|13097.2|13101.8|13100.9|13102.2|13101.3|13098|13097.1|557
1598255700000|2020-08-24 07:55:00|13101.9|13101|13103.6|13102.7|13105.6|13104.6|13099.6|13098.7|809
1598256000000|2020-08-24 08:00:00|13103.9|13103|13107.1|13106.2|13110.1|13108.9|13103.9|13102.7|758
1598256300000|2020-08-24 08:05:00|13107.4|13106.5|13093.5|13092.6|13108.5|13107.6|13091.5|13090.3|686
1598256600000|2020-08-24 08:10:00|13093.6|13092.7|13088.5|13087.6|13094.6|13093.6|13086.8|13085.7|626
1598256900000|2020-08-24 08:15:00|13088.6|13087.7|13082.1|13081.2|13089.9|13088.8|13081|13080.1|532
1598257200000|2020-08-24 08:20:00|13082.2|13081.3|13084.8|13083.9|13088|13087.1|13081.7|13080.8|605
1598257500000|2020-08-24 08:25:00|13084.7|13083.8|13085|13084.1|13087|13086.1|13082.9|13082|670
1598257800000|2020-08-24 08:30:00|13084.9|13084|13082.6|13081.1|13085.4|13084.3|13078.1|13077.2|687
1598258100000|2020-08-24 08:35:00|13082|13080.8|13091.8|13090.3|13097.5|13096.1|13079.6|13078.7|767
1598258400000|2020-08-24 08:40:00|13091.9|13090.4|13094.6|13093.7|13095.9|13094.8|13086.5|13085.6|688
1598258700000|2020-08-24 08:45:00|13094.8|13093.9|13110.3|13108.8|13111.7|13110.5|13092.8|13091.9|705
1598259000000|2020-08-24 08:50:00|13110|13109.1|13111.2|13109.7|13112.1|13111.2|13105.5|13104.6|745
1598259300000|2020-08-24 08:55:00|13110.4|13109.5|13104|13102.5|13110.4|13109.5|13101.5|13100.6|693
1598259600000|2020-08-24 09:00:00|13104.1|13102.6|13103.7|13102.8|13108.1|13107|13102.8|13101.7|711
1598259900000|2020-08-24 09:05:00|13103.5|13102.6|13103|13101.5|13104.5|13103|13099.3|13098.4|450
1598260200000|2020-08-24 09:10:00|13103.1|13101.6|13093.9|13092.4|13103.2|13101.8|13093.5|13092.3|556
1598260500000|2020-08-24 09:15:00|13094|13092.5|13105.3|13103.8|13107.6|13106.3|13093.6|13092.4|675
1598260800000|2020-08-24 09:20:00|13105|13104.1|13106.9|13105.4|13112.1|13111.2|13105|13104.1|665
1598261100000|2020-08-24 09:25:00|13107|13105.5|13118.3|13117.4|13119.3|13118.4|13105.7|13104.8|672
1598261400000|2020-08-24 09:30:00|13118.1|13117.2|13119|13118.1|13120.5|13119.6|13113.5|13112.6|580
1598261700000|2020-08-24 09:35:00|13119.8|13118.9|13123|13122.1|13125.2|13124.3|13119.8|13118.9|584
1598262000000|2020-08-24 09:40:00|13123.1|13122.2|13128.8|13127.9|13131.6|13130.7|13123.1|13122.2|801
1598262300000|2020-08-24 09:45:00|13129.2|13128.3|13125.1|13124.2|13130.1|13129.2|13124.4|13123.4|477
1598262600000|2020-08-24 09:50:00|13125|13124.1|13122.5|13121.6|13126.8|13125.9|13113.6|13112.5|656
1598262900000|2020-08-24 09:55:00|13122.4|13121.5|13125.3|13124.4|13126.7|13125.7|13118.4|13117.3|595
1598263200000|2020-08-24 10:00:00|13125.5|13124.6|13126|13125.1|13131.1|13130.2|13125.4|13124.5|633
1598263500000|2020-08-24 10:05:00|13125.9|13125|13120.7|13119.8|13127.4|13126.5|13120.5|13119.6|495
1598263800000|2020-08-24 10:10:00|13120.6|13119.7|13120.2|13119.3|13123.9|13123|13118|13117.1|464
1598264100000|2020-08-24 10:15:00|13120.4|13119.5|13119.3|13118.4|13121.6|13120.7|13118.6|13117.7|429
1598264400000|2020-08-24 10:20:00|13119.2|13118.3|13122.7|13121.8|13124.2|13123.3|13118.8|13117.9|380
1598264700000|2020-08-24 10:25:00|13122.6|13121.7|13124.2|13123.3|13124.6|13123.7|13120.2|13119.3|403
1598265000000|2020-08-24 10:30:00|13124.3|13123.4|13129.6|13128.7|13129.7|13128.8|13123.2|13122.3|502
1598265300000|2020-08-24 10:35:00|13129.7|13128.8|13126|13125.1|13131.5|13130.6|13125.6|13124.7|570
1598265600000|2020-08-24 10:40:00|13125.9|13125|13118.2|13117.3|13126|13125.1|13118.1|13117.2|591
1598265900000|2020-08-24 10:45:00|13118.1|13117.2|13116.1|13114.6|13118.4|13117.5|13113.2|13112.3|595
1598266200000|2020-08-24 10:50:00|13116.2|13114.7|13120.9|13120|13122.2|13121.1|13115.7|13114.5|494
1598266500000|2020-08-24 10:55:00|13121|13120.1|13116.7|13115.8|13124|13123.1|13116.5|13115.4|510
1598266800000|2020-08-24 11:00:00|13116.9|13116|13118.2|13117.3|13120.7|13119.8|13108.2|13107.3|717
1598267100000|2020-08-24 11:05:00|13117.9|13117|13123.3|13122.4|13124.1|13122.8|13116.9|13116|541
1598267400000|2020-08-24 11:10:00|13123.4|13121.9|13126.5|13125.6|13127.6|13126.5|13122.4|13121.3|476
1598267700000|2020-08-24 11:15:00|13126.4|13125.5|13126|13124.5|13130.9|13129.9|13123.4|13122.5|484
1598268000000|2020-08-24 11:20:00|13125.9|13124.4|13129.6|13128.7|13131.3|13130.4|13125.5|13124.4|482
1598268300000|2020-08-24 11:25:00|13129.7|13128.8|13129.4|13128.5|13131.9|13131|13127.7|13126.6|487
1598268600000|2020-08-24 11:30:00|13129.6|13128.7|13123.2|13122.3|13130.6|13129.7|13122.4|13121.5|536
1598268900000|2020-08-24 11:35:00|13123.4|13122.5|13125.1|13124.2|13125.4|13124.5|13122.3|13121.4|501
1598269200000|2020-08-24 11:40:00|13125|13124.1|13124.6|13123.7|13125.9|13124.9|13121.7|13120.5|492
1598269500000|2020-08-24 11:45:00|13124.8|13123.9|13126.6|13125.7|13129.3|13128.4|13123.5|13122.5|461
1598269800000|2020-08-24 11:50:00|13126.5|13125.6|13129.6|13128.7|13130.4|13129.5|13126.5|13125.6|497
1598270100000|2020-08-24 11:55:00|13129.7|13128.8|13139|13138.1|13139|13138.1|13128.6|13127.7|612
1598270400000|2020-08-24 12:00:00|13139.2|13138.3|13145.1|13143.6|13146.6|13145.4|13139.2|13138.3|794
1598270700000|2020-08-24 12:05:00|13145|13143.5|13137.3|13136.4|13149.5|13148.6|13137.2|13136.3|557
1598271000000|2020-08-24 12:10:00|13137.2|13136.3|13136.8|13135.9|13139.2|13138.3|13134.2|13133.3|458
1598271300000|2020-08-24 12:15:00|13137.1|13136.2|13138.5|13137.6|13142.4|13141.5|13137.1|13136.2|563
1598271600000|2020-08-24 12:20:00|13138.6|13137.7|13127.4|13126.5|13138.8|13137.9|13127.2|13126.3|533
1598271900000|2020-08-24 12:25:00|13127.1|13126.2|13125.8|13124.3|13130.2|13129.3|13123.3|13122.4|512
1598272200000|2020-08-24 12:30:00|13125.6|13124.1|13117.4|13116.5|13128.1|13127|13117.2|13116.3|604
1598272500000|2020-08-24 12:35:00|13117.5|13116.6|13114.4|13113.5|13122.4|13121.5|13111.3|13110.4|626
1598272800000|2020-08-24 12:40:00|13114.3|13113.4|13111.4|13109.9|13114.9|13114|13109.7|13108.8|564
1598273100000|2020-08-24 12:45:00|13111.5|13110|13116|13115.1|13123.9|13123|13111.2|13109.9|604
1598273400000|2020-08-24 12:50:00|13116.1|13115.2|13120.5|13119.6|13121.8|13120.7|13115|13114.1|532
1598273700000|2020-08-24 12:55:00|13120.3|13119.4|13121.3|13119.8|13123.5|13122.6|13118.1|13117.1|516
1598274000000|2020-08-24 13:00:00|13121.2|13119.7|13113.4|13112.5|13124.5|13123.5|13112.5|13111.6|633
1598274300000|2020-08-24 13:05:00|13113.3|13112.4|13111.9|13111|13116.9|13116|13109.8|13108.6|650
1598274600000|2020-08-24 13:10:00|13112|13111.1|13108|13107.1|13113.7|13112.4|13106.6|13105.6|544
1598274900000|2020-08-24 13:15:00|13108.1|13107.2|13111.9|13111|13112.5|13111.6|13106.8|13105.6|635
1598275200000|2020-08-24 13:20:00|13112|13111.1|13112.5|13111.6|13115.4|13114.2|13111|13109.8|637
1598275500000|2020-08-24 13:25:00|13112.4|13111.5|13111.6|13110.7|13114.9|13114|13111.2|13110.3|439
1598275800000|2020-08-24 13:30:00|13111.8|13110.9|13104.1|13103.2|13112.8|13111.7|13101.8|13100.7|813
1598276100000|2020-08-24 13:35:00|13104|13103.1|13107.3|13106.4|13115.7|13114.5|13101.6|13100.7|880
1598276400000|2020-08-24 13:40:00|13107|13106.1|13102.4|13101.5|13107|13106.1|13097.5|13096.6|692
1598276700000|2020-08-24 13:45:00|13102.5|13101.6|13114.4|13112.9|13114.5|13113.4|13102.4|13101.5|791
1598277000000|2020-08-24 13:50:00|13114.5|13113|13101.9|13101|13114.5|13113|13101|13100.1|806
1598277300000|2020-08-24 13:55:00|13102|13101.1|13086.4|13084.9|13105.9|13105|13085.4|13083.9|1006
1598277600000|2020-08-24 14:00:00|13086.6|13085.1|13083.5|13082|13087.1|13086.1|13077|13075.8|1149
1598277900000|2020-08-24 14:05:00|13083.6|13082.1|13086.6|13085.7|13087.9|13087|13081.3|13080.4|836
1598278200000|2020-08-24 14:10:00|13086.7|13085.8|13086.2|13085.3|13087.2|13086.3|13076.1|13074.8|785
1598278500000|2020-08-24 14:15:00|13086.3|13085.4|13086.4|13085.5|13089.5|13088.6|13082.8|13081.9|748
1598278800000|2020-08-24 14:20:00|13086.5|13085.6|13088.1|13087.2|13088.9|13088|13084.2|13083.3|741
1598279100000|2020-08-24 14:25:00|13088|13087.1|13078.9|13078|13088.1|13087.2|13078.5|13077.6|734
1598279400000|2020-08-24 14:30:00|13079.1|13078.2|13073.8|13072.9|13081.2|13080.3|13073.1|13072.2|787
1598279700000|2020-08-24 14:35:00|13073.5|13072.6|13079.5|13078.6|13080.2|13079.3|13067.9|13066.6|889
1598280000000|2020-08-24 14:40:00|13079.6|13078.7|13083.6|13082.7|13087.9|13086.7|13077.8|13076.8|850
1598280300000|2020-08-24 14:45:00|13083.8|13082.9|13081.1|13080.2|13084.3|13083.4|13076.5|13075.6|689
1598280600000|2020-08-24 14:50:00|13081|13080.1|13079.9|13079|13084|13083.1|13077.1|13075.9|875
1598280900000|2020-08-24 14:55:00|13079.8|13078.9|13071|13070.1|13080.5|13079.6|13066.2|13065.3|1063
1598281200000|2020-08-24 15:00:00|13070.9|13070|13072.4|13071.5|13076.1|13075.2|13070.7|13069.8|996
1598281500000|2020-08-24 15:05:00|13072.5|13071.6|13067.6|13066.7|13076.2|13075.1|13067.5|13066.4|785
1598281800000|2020-08-24 15:10:00|13068.1|13067.2|13065.4|13064.5|13071.9|13071|13064.3|13063.4|888
1598282100000|2020-08-24 15:15:00|13065.5|13064|13070.3|13069.4|13073.4|13072.5|13064.4|13063.5|771
1598282400000|2020-08-24 15:20:00|13070.2|13069.3|13066|13065.1|13070.4|13069.5|13065.6|13064.7|819
1598282700000|2020-08-24 15:25:00|13065.9|13065|13067.4|13066.5|13069.2|13068.3|13060.7|13059.7|799
1598283000000|2020-08-24 15:30:00|13066.9|13066|13078.5|13077.6|13078.6|13077.7|13066.7|13065.8|638
1598283300000|2020-08-24 15:35:00|13078.6|13077.7|13075.8|13074.9|13080.1|13079.2|13073.4|13072.2|659
1598283600000|2020-08-24 15:40:00|13075.9|13075|13080.6|13079.7|13080.9|13080|13074.6|13073.7|547
1598283900000|2020-08-24 15:45:00|13080.5|13079.6|13081.6|13080.7|13083.6|13082.7|13080.2|13079|507
1598284200000|2020-08-24 15:50:00|13081.7|13080.8|13082.6|13081.7|13084.5|13083.6|13079.6|13078.7|411
1598284500000|2020-08-24 15:55:00|13082.7|13081.8|13078.9|13078|13083|13082.1|13075.2|13074.3|555
1598284800000|2020-08-24 16:00:00|13078.6|13077.7|13075.7|13074.8|13078.6|13077.7|13072.7|13071.8|589
1598285100000|2020-08-24 16:05:00|13075.8|13074.9|13067.9|13067|13075.9|13075|13066.6|13065.7|555
1598285400000|2020-08-24 16:10:00|13067.8|13066.9|13076.1|13075.2|13076.6|13075.7|13066.4|13065.5|519
1598285700000|2020-08-24 16:15:00|13076|13075.1|13071|13070.1|13076.5|13075.3|13070.5|13069.6|408
1598286000000|2020-08-24 16:20:00|13071.1|13070.2|13075.2|13074.3|13075.5|13074.6|13070.1|13069.2|400
1598286300000|2020-08-24 16:25:00|13075.1|13074.2|13073|13072.1|13075.3|13074.4|13070.8|13069.9|512
1598286600000|2020-08-24 16:30:00|13072.7|13071.8|13069.8|13068.9|13072.8|13071.9|13069.1|13068.2|473
1598286900000|2020-08-24 16:35:00|13069.9|13069|13070.2|13069.3|13073.9|13073|13069.9|13069|407
1598287200000|2020-08-24 16:40:00|13070.1|13069.2|13066.7|13065.8|13071.3|13070.4|13063.1|13062.2|494
1598287500000|2020-08-24 16:45:00|13066.4|13065.5|13068.1|13067.2|13071|13070.1|13065.6|13064.7|429
1598287800000|2020-08-24 16:50:00|13068|13067.1|13070.2|13069.3|13070.8|13069.9|13066.8|13065.9|424
1598288100000|2020-08-24 16:55:00|13070.1|13069.2|13069.6|13068.7|13071.1|13070.2|13066.9|13066|531
1598288400000|2020-08-24 17:00:00|13069.5|13068.6|13072.2|13071.3|13072.6|13071.7|13068.4|13067.5|509
1598288700000|2020-08-24 17:05:00|13072.1|13071.2|13072.7|13071.8|13074.4|13073.5|13071.5|13070.6|370
1598289000000|2020-08-24 17:10:00|13072.6|13071.7|13069.5|13068.6|13072.9|13072|13068.3|13067.4|442
1598289300000|2020-08-24 17:15:00|13069.6|13068.7|13064.2|13063.3|13070.3|13069.4|13063.6|13062.7|473
1598289600000|2020-08-24 17:20:00|13064.3|13063.4|13066.6|13065.7|13066.6|13065.7|13061.6|13060.7|416
1598289900000|2020-08-24 17:25:00|13066.5|13065.6|13068.6|13067.7|13070.3|13069.2|13066.5|13065.6|363
1598290200000|2020-08-24 17:30:00|13068.5|13067.6|13066.8|13065.9|13069.1|13068.2|13065.5|13064.6|535
1598290500000|2020-08-24 17:35:00|13066.9|13066|13065.1|13064.2|13067.4|13066.2|13064.8|13063.7|443
1598290800000|2020-08-24 17:40:00|13065.3|13064.4|13063|13062.1|13065.7|13064.8|13062.6|13061.7|416
1598291100000|2020-08-24 17:45:00|13062.9|13062|13060.7|13059.8|13063.7|13062.8|13055.6|13054.4|645
1598291400000|2020-08-24 17:50:00|13060.6|13059.7|13062.3|13061.4|13063.6|13062.7|13059.5|13058.6|503
1598291700000|2020-08-24 17:55:00|13062.4|13061.5|13062.6|13061.7|13064.2|13063.3|13061.9|13061|547
1598292000000|2020-08-24 18:00:00|13062.4|13061.5|13064.1|13063.2|13065.4|13064.5|13062.2|13061.3|439
1598292300000|2020-08-24 18:05:00|13064|13063.1|13063.6|13062.7|13064.4|13063.5|13062.9|13062|376
1598292600000|2020-08-24 18:10:00|13064.1|13063.2|13064.3|13063.4|13066.6|13065.7|13063.4|13062.5|339
1598292900000|2020-08-24 18:15:00|13064.2|13063.3|13063.5|13062.6|13067.3|13066.4|13063.4|13062.5|253
1598293200000|2020-08-24 18:20:00|13063.4|13062.5|13059|13058.1|13063.6|13062.7|13058.9|13058|412
1598293500000|2020-08-24 18:25:00|13059.1|13058.2|13063.5|13062.6|13063.5|13062.6|13058.4|13057.5|343
1598293800000|2020-08-24 18:30:00|13063.4|13062.5|13062.4|13061.5|13064.8|13063.9|13061.5|13060.6|405
1598294100000|2020-08-24 18:35:00|13062.3|13061.4|13060.4|13059.5|13063.8|13062.8|13060.3|13059.4|422
1598294400000|2020-08-24 18:40:00|13060.1|13059.2|13060.3|13059.4|13060.7|13059.8|13059|13058.1|318
1598294700000|2020-08-24 18:45:00|13060.6|13059.7|13058.8|13057.9|13061.1|13059.9|13058.8|13057.9|305
1598295000000|2020-08-24 18:50:00|13058.9|13058|13057.9|13057|13059.4|13058.5|13057.8|13056.9|335
1598295300000|2020-08-24 18:55:00|13057.8|13056.9|13058.4|13057.5|13061.9|13060.8|13057.6|13056.7|386
1598295600000|2020-08-24 19:00:00|13058.2|13057.3|13056.2|13055.3|13058.9|13058|13055.8|13054.9|454
1598295900000|2020-08-24 19:05:00|13056.3|13055.4|13056.5|13055.6|13056.7|13055.8|13055|13054.1|364
1598296200000|2020-08-24 19:10:00|13056.4|13055.5|13055.4|13054.5|13056.7|13055.8|13053.9|13052.9|303
1598296500000|2020-08-24 19:15:00|13055.5|13054.6|13056.5|13055.6|13057.7|13056.8|13054.6|13053.7|273
1598296800000|2020-08-24 19:20:00|13056.6|13055.7|13061.3|13060.4|13061.4|13060.5|13055.8|13054.6|404
1598297100000|2020-08-24 19:25:00|13061.4|13060.5|13060.5|13059.6|13061.7|13060.8|13059.3|13058.4|372
1598297400000|2020-08-24 19:30:00|13059.8|13058.9|13059.6|13058.7|13061.4|13060.5|13059.2|13058.2|326
1598297700000|2020-08-24 19:35:00|13059.7|13058.8|13060.7|13059.8|13063.6|13062.7|13059.6|13058.7|390
1598298000000|2020-08-24 19:40:00|13060.8|13059.9|13058.6|13057.7|13060.9|13060|13058.6|13057.7|263
1598298300000|2020-08-24 19:45:00|13058.7|13057.8|13059.7|13058.8|13059.9|13059|13058.2|13057.3|250
1598298600000|2020-08-24 19:50:00|13059.6|13058.7|13065.1|13064.2|13066|13065.1|13059.6|13058.7|471
1598298900000|2020-08-24 19:55:00|13065.2|13064.3|13069.1|13068.2|13069.4|13068.5|13062.7|13061.8|422
1598299200000|2020-08-24 20:00:00|13068.6|13067.7|13063.9|13062.4|13068.9|13067.7|13063.2|13062.2|377
1598299500000|2020-08-24 20:05:00|13063.8|13062.3|13062.7|13061.8|13064.1|13063.1|13062.5|13061.4|195
1598299800000|2020-08-24 20:10:00|13062.8|13061.9|13060.8|13059.9|13062.8|13061.9|13060.8|13059.9|214
1598300100000|2020-08-24 20:15:00|13061|13060.1|13060.5|13059.6|13061.9|13060.7|13060.3|13059.2|137
1598300400000|2020-08-24 20:20:00|13060.4|13059.5|13063.2|13062.3|13063.2|13062.3|13060.4|13059.4|183
1598300700000|2020-08-24 20:25:00|13063.1|13062.2|13065|13064.1|13065.8|13064.5|13063|13062.1|173
1598301000000|2020-08-24 20:30:00|13065.1|13064.2|13064.1|13063.2|13065.4|13064.4|13063.8|13062.5|202
1598301300000|2020-08-24 20:35:00|13064.2|13063.3|13065.9|13064.4|13067.6|13066.7|13063.9|13062.8|212
1598301600000|2020-08-24 20:40:00|13065.7|13064.2|13064.2|13062.7|13065.9|13064.6|13063.3|13061.8|157
1598301900000|2020-08-24 20:45:00|13064.1|13062.6|13063|13061.5|13064.6|13063.1|13062|13060.5|243
1598302200000|2020-08-24 20:50:00|13062.9|13061.4|13063.3|13061.8|13063.9|13062.2|13061.6|13060.1|256
1598302500000|2020-08-24 20:55:00|13063.4|13061.9|13064.5|13063|13065.5|13063.1|13061.7|13060|355
1598302800000|2020-08-24 21:00:00|13064.7|13061.7|13070|13068.5|13072.3|13068.5|13064.1|13058.2|82
1598303100000|2020-08-24 21:05:00|13070.3|13065.4|13066.4|13059.3|13071.9|13068.1|13065.9|13055.9|203
1598303400000|2020-08-24 21:10:00|13067.7|13057.2|13070|13061|13075.1|13068.7|13065.4|13055.4|591
1598303700000|2020-08-24 21:15:00|13069.9|13061.1|13069.2|13060.5|13071.3|13064.2|13066.6|13059.4|540
1598304000000|2020-08-24 21:20:00|13069.4|13060.7|13067.4|13061.8|13069.7|13063.3|13066|13060.6|245
1598304300000|2020-08-24 21:25:00|13067.5|13061.9|13067.6|13061.5|13068.3|13063.1|13066.4|13059.9|234
1598304600000|2020-08-24 21:30:00|13067.7|13061.7|13067.1|13062.2|13068.7|13062.6|13066.1|13060.4|306
1598304900000|2020-08-24 21:35:00|13067.6|13061.9|13068.3|13061.5|13069.5|13063|13066.5|13061.3|236
1598305200000|2020-08-24 21:40:00|13067.9|13061.9|13067.4|13061.9|13069.3|13062.9|13066.7|13060.9|168
1598305500000|2020-08-24 21:45:00|13067.5|13061.8|13067.6|13061.8|13069|13062.8|13066.5|13061|180
1598305800000|2020-08-24 21:50:00|13067.7|13062|13069.9|13059.9|13073.4|13063.6|13066|13058.2|240
1598306100000|2020-08-24 21:55:00|13069.8|13059.8|13070.9|13060.9|13071.5|13061.5|13067.5|13057.5|370
1598306400000|2020-08-24 22:00:00|13070.4|13060.4|13067.7|13064.2|13073.8|13064.5|13066.6|13059.3|670
1598306700000|2020-08-24 22:05:00|13067.6|13064.1|13067.6|13063.9|13068.3|13065.6|13066.4|13063.5|373
1598307000000|2020-08-24 22:10:00|13067.5|13063.8|13068.3|13066|13069.7|13066.9|13066.2|13063.3|287
1598307300000|2020-08-24 22:15:00|13067.9|13066.1|13069.1|13067.6|13069.4|13067.6|13067.3|13065.3|319
1598307600000|2020-08-24 22:20:00|13069|13067.5|13069.1|13067.6|13071.3|13069.2|13069|13067.3|226
1598307900000|2020-08-24 22:25:00|13069.9|13067.9|13069.2|13067.7|13070.4|13068.6|13068.8|13066.8|142
1598308200000|2020-08-24 22:30:00|13069.1|13067.6|13067.7|13066.2|13069.1|13067.6|13066.9|13065.4|211
1598308500000|2020-08-24 22:35:00|13067.6|13066.1|13068.4|13066.9|13069|13067.2|13067.3|13065.4|107
1598308800000|2020-08-24 22:40:00|13068.5|13067|13067.7|13066.2|13068.6|13067|13066.9|13065.4|141
1598309100000|2020-08-24 22:45:00|13067.4|13065.9|13067.6|13066.1|13067.8|13066.3|13066.9|13065.5|124
1598309400000|2020-08-24 22:50:00|13067.5|13066|13067.9|13066.4|13068.7|13067.2|13066.9|13065.4|116
1598309700000|2020-08-24 22:55:00|13067.8|13066.3|13070.2|13068.7|13070.5|13069|13067.8|13066.3|142
1598310000000|2020-08-24 23:00:00|13070.3|13068.8|13070.1|13068.6|13071.6|13070.1|13069.6|13068.4|130
1598310300000|2020-08-24 23:05:00|13070.2|13068.7|13069.9|13068.4|13070.4|13069.3|13069|13067.7|170
1598310600000|2020-08-24 23:10:00|13070|13068.5|13069.2|13067.7|13070|13068.5|13068.1|13066.6|93
1598310900000|2020-08-24 23:15:00|13069.3|13067.8|13070|13068.5|13070.4|13069|13068.9|13067.4|150
1598311200000|2020-08-24 23:20:00|13069.9|13068.4|13068.3|13067.4|13070.3|13069.1|13068|13067|156
1598311500000|2020-08-24 23:25:00|13068.2|13067.3|13069.4|13067.9|13069.7|13068.5|13068.2|13066.9|144
1598311800000|2020-08-24 23:30:00|13069.3|13067.8|13071.8|13070.3|13072.3|13071.2|13068.8|13067.6|164
1598312100000|2020-08-24 23:35:00|13071.9|13070.4|13072|13071.1|13072.8|13071.3|13071.7|13070.3|124
1598312400000|2020-08-24 23:40:00|13072.6|13071|13071.5|13070|13073.3|13071.9|13071.5|13070|135
1598312700000|2020-08-24 23:45:00|13071.4|13069.9|13073|13071.5|13073.3|13072.1|13070.8|13069.6|202
1598313000000|2020-08-24 23:50:00|13073.1|13071.6|13070.8|13069.9|13073.2|13072.2|13070.7|13069.5|137
1598313300000|2020-08-24 23:55:00|13070.6|13069.7|13071.6|13070.1|13072.2|13070.7|13070.3|13069|130
1598313600000|2020-08-25 00:00:00|13071.7|13070.2|13063.5|13062|13073.5|13072.3|13062.9|13061.7|505
1598313900000|2020-08-25 00:05:00|13063.3|13061.8|13066.2|13064.7|13070.8|13069.9|13063|13061.7|494
1598314200000|2020-08-25 00:10:00|13066.3|13064.8|13064.4|13063.5|13066.7|13065.8|13063.3|13061.8|386
1598314500000|2020-08-25 00:15:00|13064|13063.1|13061.5|13060|13068.8|13067.8|13061.2|13060|400
1598314800000|2020-08-25 00:20:00|13061.3|13059.8|13063.5|13062.6|13063.7|13062.7|13059.2|13058.2|528
1598315100000|2020-08-25 00:25:00|13063.4|13062.5|13068.8|13067.3|13069.2|13067.7|13062.9|13061.4|397
1598315400000|2020-08-25 00:30:00|13068.7|13067.2|13074|13072.5|13074.7|13073.2|13068.2|13066.7|543
1598315700000|2020-08-25 00:35:00|13074.2|13072.7|13074|13072.5|13077|13075.9|13072.9|13071.8|431
1598316000000|2020-08-25 00:40:00|13074.1|13072.6|13079|13077.5|13079.2|13078.3|13074.1|13072.6|390
1598316300000|2020-08-25 00:45:00|13078.2|13077.3|13079.8|13078.9|13080|13079|13074.7|13073.5|425
1598316600000|2020-08-25 00:50:00|13079.7|13078.8|13076.9|13075.4|13080.1|13078.8|13073.4|13072.4|453
1598316900000|2020-08-25 00:55:00|13077|13075.5|13079.3|13078.4|13080|13079.1|13075.2|13074.3|566
1598317200000|2020-08-25 01:00:00|13079.6|13078.7|13078.8|13077.9|13081|13080.1|13077.6|13076.5|532
1598317500000|2020-08-25 01:05:00|13078.7|13077.8|13078.1|13077.2|13080|13078.9|13077.1|13076.2|470
1598317800000|2020-08-25 01:10:00|13078.2|13077.3|13078.3|13076.8|13081.3|13080|13076.9|13075.7|399
1598318100000|2020-08-25 01:15:00|13078.2|13076.7|13079.8|13078.9|13081|13079.8|13076.2|13075.1|483
1598318400000|2020-08-25 01:20:00|13080.1|13079.2|13079.4|13077.9|13080.7|13079.6|13078.2|13076.7|430
1598318700000|2020-08-25 01:25:00|13079.3|13077.8|13077.9|13076.4|13080|13078.8|13076.5|13075.4|426
1598319000000|2020-08-25 01:30:00|13078|13076.5|13081.1|13080.2|13081.3|13080.3|13076.7|13075.4|429
1598319300000|2020-08-25 01:35:00|13081.2|13080.3|13084.1|13083.2|13085.2|13084.2|13081.2|13080.1|467
1598319600000|2020-08-25 01:40:00|13084.2|13083.3|13088.5|13087|13089.5|13088.2|13083.9|13082.5|445
1598319900000|2020-08-25 01:45:00|13088.6|13087.1|13090.8|13089.3|13092.3|13091|13087.7|13086.4|420
1598320200000|2020-08-25 01:50:00|13090.9|13089.4|13096.1|13094.6|13096.5|13095.6|13089.1|13087.6|442
1598320500000|2020-08-25 01:55:00|13096|13094.5|13098.9|13098|13100.2|13098.7|13094.3|13093|428
1598320800000|2020-08-25 02:00:00|13099|13098.1|13102.4|13100.9|13109.8|13108.3|13096.5|13095.1|683
1598321100000|2020-08-25 02:05:00|13102.3|13100.8|13101|13100.1|13102.4|13100.9|13098.2|13096.7|409
1598321400000|2020-08-25 02:10:00|13101.1|13100.2|13098.8|13097.3|13102|13100.5|13098.2|13097|335
1598321700000|2020-08-25 02:15:00|13098.6|13097.1|13098|13097.1|13100.3|13099.1|13097.6|13096.6|294
1598322000000|2020-08-25 02:20:00|13097.9|13097|13099.4|13098.5|13102.2|13101.2|13097.9|13096.9|441
1598322300000|2020-08-25 02:25:00|13099.1|13098.2|13101.2|13099.7|13102.3|13101|13098.8|13097.9|332
1598322600000|2020-08-25 02:30:00|13101.3|13100.4|13101|13100.1|13103.2|13102.1|13098.7|13097.6|375
1598322900000|2020-08-25 02:35:00|13100.9|13100|13100.8|13099.3|13104.4|13103.3|13100.2|13099.1|470
1598323200000|2020-08-25 02:40:00|13100.9|13099.4|13101.3|13099.8|13101.6|13100.3|13099|13097.9|370
1598323500000|2020-08-25 02:45:00|13101.2|13099.7|13099.1|13097.6|13101.4|13099.9|13098.7|13097.4|418
1598323800000|2020-08-25 02:50:00|13099.2|13097.7|13099.6|13098.7|13101.3|13100.1|13099|13097.5|303
1598324100000|2020-08-25 02:55:00|13099.5|13098.6|13102.4|13100.9|13103.1|13101.7|13099.5|13098.2|428
1598324400000|2020-08-25 03:00:00|13102.1|13101.2|13098.8|13097.9|13102.3|13101.2|13098.6|13097.6|296
1598324700000|2020-08-25 03:05:00|13099|13098.1|13101.3|13099.8|13103.1|13101.9|13098.6|13097.7|353
1598325000000|2020-08-25 03:10:00|13101|13100.1|13098.9|13098|13101.9|13100.7|13098.9|13098|281
1598325300000|2020-08-25 03:15:00|13098.7|13097.8|13099.8|13098.9|13101.3|13100.3|13098.3|13097.4|333
1598325600000|2020-08-25 03:20:00|13099.9|13099|13099|13098.1|13100.9|13099.7|13097.8|13096.9|279
1598325900000|2020-08-25 03:25:00|13099.2|13097.7|13101.5|13100.6|13101.8|13100.8|13098.9|13097.7|213
1598326200000|2020-08-25 03:30:00|13101.3|13100.4|13103|13102.1|13103.3|13102.2|13100.7|13099.8|203
1598326500000|2020-08-25 03:35:00|13102.9|13102|13107.4|13105.9|13107.8|13106.3|13102.9|13101.5|227
1598326800000|2020-08-25 03:40:00|13107.5|13106|13103.2|13102.3|13107.8|13106.7|13102.6|13101.6|225
1598327100000|2020-08-25 03:45:00|13102.9|13102|13105.5|13104.6|13106.9|13105.9|13102.6|13101.7|268
1598327400000|2020-08-25 03:50:00|13105.4|13104.5|13105.1|13103.6|13105.9|13104.7|13104.2|13103.1|252
1598327700000|2020-08-25 03:55:00|13104.7|13103.8|13105|13104.1|13106.7|13105.8|13104.7|13103.5|257
1598328000000|2020-08-25 04:00:00|13105.4|13104.5|13111.4|13110.5|13116.3|13115|13105.1|13104.2|497
1598328300000|2020-08-25 04:05:00|13111.5|13110.6|13112.4|13111.5|13112.9|13112|13109|13107.8|373
1598328600000|2020-08-25 04:10:00|13112.3|13111.4|13112.2|13111.3|13113.7|13112.8|13110.8|13109.9|240
1598328900000|2020-08-25 04:15:00|13112.1|13111.2|13107.3|13105.8|13112.3|13111.4|13106.7|13105.7|262
1598329200000|2020-08-25 04:20:00|13107.2|13105.7|13109.1|13108.2|13109.7|13108.6|13106.9|13105.7|234
1598329500000|2020-08-25 04:25:00|13109|13108.1|13108.6|13107.1|13109|13108.1|13107|13106|310
1598329800000|2020-08-25 04:30:00|13108|13107|13107.7|13106.2|13108.1|13107.2|13105.8|13104.9|246
1598330100000|2020-08-25 04:35:00|13107.6|13106.1|13110.5|13109.6|13110.6|13109.7|13106.1|13105.2|274
1598330400000|2020-08-25 04:40:00|13110.6|13109.7|13113.7|13112.2|13113.7|13112.5|13110|13109.1|301
1598330700000|2020-08-25 04:45:00|13113.8|13112.9|13109.8|13108.9|13114.2|13112.9|13109.5|13108.3|353
1598331000000|2020-08-25 04:50:00|13109.6|13108.7|13106.8|13105.9|13109.9|13109|13105.9|13105|277
1598331300000|2020-08-25 04:55:00|13106.9|13106|13104.6|13103.7|13107.2|13106.1|13104.5|13103.4|245
1598331600000|2020-08-25 05:00:00|13104.7|13103.8|13101.4|13100.5|13106.3|13105|13101.4|13100.5|333
1598331900000|2020-08-25 05:05:00|13101.5|13100.6|13095.6|13094.7|13103.5|13102.1|13095.6|13094.7|405
1598332200000|2020-08-25 05:10:00|13095.5|13094.6|13100.2|13099.3|13100.4|13099.5|13095.2|13094.3|276
1598332500000|2020-08-25 05:15:00|13100.6|13099.1|13099.4|13098.5|13101.1|13100|13098.2|13097.3|296
1598332800000|2020-08-25 05:20:00|13099.5|13098.6|13098.8|13097.9|13100.3|13099.2|13098.6|13097.7|202
1598333100000|2020-08-25 05:25:00|13098.5|13097.6|13098.1|13096.6|13098.6|13097.7|13095.8|13094.8|218
1598333400000|2020-08-25 05:30:00|13098|13096.5|13097|13095.5|13099.8|13098.8|13096.2|13095.1|430
1598333700000|2020-08-25 05:35:00|13096.5|13095.6|13095.8|13094.9|13096.7|13095.8|13093.6|13092.6|267
1598334000000|2020-08-25 05:40:00|13095.9|13095|13097.5|13096.6|13098.5|13097.3|13095.8|13094.9|259
1598334300000|2020-08-25 05:45:00|13097.6|13096.7|13096.2|13095.3|13098.2|13097.1|13096.1|13095.2|361
1598334600000|2020-08-25 05:50:00|13096.3|13095.4|13098.4|13096.9|13098.5|13097.3|13096|13095.1|230
1598334900000|2020-08-25 05:55:00|13098.1|13097.2|13099|13098.1|13100.1|13098.9|13097.1|13096.2|273
1598335200000|2020-08-25 06:00:00|13098.9|13098|13104.7|13103.8|13106.1|13104.9|13097.9|13096.5|602
1598335500000|2020-08-25 06:05:00|13104.8|13103.9|13101.7|13100.8|13106|13105.1|13100.7|13099.6|390
1598335800000|2020-08-25 06:10:00|13101.6|13100.7|13102.3|13100.8|13102.7|13101.6|13095.9|13094.7|431
1598336100000|2020-08-25 06:15:00|13102.1|13101.2|13101.8|13100.9|13102.6|13101.7|13098.4|13097.4|404
1598336400000|2020-08-25 06:20:00|13101.9|13101|13102.5|13101.6|13103.2|13102|13099.9|13098.7|427
1598336700000|2020-08-25 06:25:00|13102.6|13101.7|13102.1|13101.2|13103.4|13102.2|13100.3|13099.3|389
1598337000000|2020-08-25 06:30:00|13102|13101.1|13093.7|13092.8|13103.9|13103|13093.4|13092.1|478
1598337300000|2020-08-25 06:35:00|13093.8|13092.9|13090.2|13089.3|13094.5|13093.6|13089.7|13088.8|536
1598337600000|2020-08-25 06:40:00|13090.3|13089.4|13087.5|13086|13090.6|13089.7|13085.6|13084.7|571
1598337900000|2020-08-25 06:45:00|13086.6|13085.7|13083.9|13083|13088.6|13087.6|13082.6|13081.5|538
1598338200000|2020-08-25 06:50:00|13083.8|13082.9|13081.5|13080.6|13084.3|13083.4|13077.8|13076.9|666
1598338500000|2020-08-25 06:55:00|13081.4|13080.5|13087.8|13086.3|13088.5|13087.1|13078.3|13077.2|753
1598338800000|2020-08-25 07:00:00|13087.7|13086.2|13099.8|13098.9|13101.2|13099.9|13085.9|13085|881
1598339100000|2020-08-25 07:05:00|13100|13099.1|13100|13099.1|13100.1|13099.2|13096.9|13095.8|637
1598339400000|2020-08-25 07:10:00|13100.1|13099.2|13091|13089.5|13108.2|13107.3|13087.5|13086|849
1598339700000|2020-08-25 07:15:00|13091.1|13089.6|13084.1|13082.6|13092.2|13091|13083.7|13082.4|841
1598340000000|2020-08-25 07:20:00|13084|13082.5|13081.7|13080.8|13087.7|13086.8|13081.1|13080.2|679
1598340300000|2020-08-25 07:25:00|13081.2|13080.3|13082|13081.1|13086.3|13085.4|13080.1|13079.2|674
1598340600000|2020-08-25 07:30:00|13082.2|13081.3|13095.2|13094.3|13096.5|13095.6|13080.3|13079.4|787
1598340900000|2020-08-25 07:35:00|13095.3|13094.4|13099.1|13098.2|13099.3|13098.3|13091.1|13090.2|657
1598341200000|2020-08-25 07:40:00|13099.2|13098.3|13099.2|13098.3|13100.1|13099|13093.9|13093|663
1598341500000|2020-08-25 07:45:00|13099.7|13098.8|13103.1|13102.2|13103.2|13102.3|13097.1|13096.2|628
1598341800000|2020-08-25 07:50:00|13103.2|13102.3|13107.9|13107|13110.9|13110|13103|13102|641
1598342100000|2020-08-25 07:55:00|13107.8|13106.9|13103.5|13102|13108.2|13107.3|13101.3|13099.8|582
1598342400000|2020-08-25 08:00:00|13103.1|13101.6|13102.6|13101.1|13107.7|13106.5|13097.1|13095.6|948
1598342700000|2020-08-25 08:05:00|13102.5|13101|13094.9|13093.4|13102.6|13101.1|13092.5|13091.3|858
1598343000000|2020-08-25 08:10:00|13095|13093.5|13090.2|13088.7|13095|13093.5|13087.7|13086.6|744
1598343300000|2020-08-25 08:15:00|13090.1|13088.6|13087.1|13086.2|13095.6|13094.4|13087|13085.7|537
1598343600000|2020-08-25 08:20:00|13087|13086.1|13089.2|13088.3|13090.6|13089.5|13086.7|13085.5|580
1598343900000|2020-08-25 08:25:00|13089.3|13088.4|13087.2|13086.3|13095.1|13094.2|13087.1|13086|662
1598344200000|2020-08-25 08:30:00|13087.5|13086.6|13086.7|13085.2|13088.6|13087.7|13082.6|13081.5|706
1598344500000|2020-08-25 08:35:00|13086.3|13085.4|13083.9|13083|13089.3|13087.9|13081.7|13080.6|493
1598344800000|2020-08-25 08:40:00|13084|13083.1|13088.7|13087.2|13094|13093.1|13082|13081|774
1598345100000|2020-08-25 08:45:00|13087.9|13087|13099.9|13099|13099.9|13099|13086.9|13085.7|793
1598345400000|2020-08-25 08:50:00|13099.8|13098.9|13103.5|13102.6|13105.7|13104.8|13098.5|13097.3|703
1598345700000|2020-08-25 08:55:00|13103.4|13102.5|13108.3|13106.8|13108.3|13107|13100.9|13099.7|670
1598346000000|2020-08-25 09:00:00|13108|13107.1|13109.4|13107.9|13112.8|13111.9|13107.2|13106.3|686
1598346300000|2020-08-25 09:05:00|13109|13108.1|13106.4|13104.9|13109.2|13108.1|13102.6|13101.4|723
1598346600000|2020-08-25 09:10:00|13106.3|13104.8|13108.7|13107.2|13110|13108.9|13106.3|13104.8|664
1598346900000|2020-08-25 09:15:00|13108.6|13107.7|13108.4|13107.5|13115.2|13114.3|13107.5|13106.4|854
1598347200000|2020-08-25 09:20:00|13108.8|13107.3|13111.8|13110.9|13112.6|13111.7|13105.6|13104.4|751
1598347500000|2020-08-25 09:25:00|13111.7|13110.8|13109.6|13108.7|13113.2|13112.3|13107.3|13106.2|652
1598347800000|2020-08-25 09:30:00|13109.7|13108.8|13109.7|13108.8|13114.8|13113.8|13108.1|13107.2|740
1598348100000|2020-08-25 09:35:00|13109.3|13108.4|13111.8|13110.9|13112.9|13112|13108.3|13107.4|641
1598348400000|2020-08-25 09:40:00|13111.6|13110.7|13112|13111.1|13113.1|13112.2|13107.4|13106.4|478
1598348700000|2020-08-25 09:45:00|13111.9|13111|13109.1|13107.6|13113.3|13112.4|13108.5|13107.5|511
1598349000000|2020-08-25 09:50:00|13109|13107.5|13110.3|13109.4|13111.4|13110.5|13106.7|13105.8|533
1598349300000|2020-08-25 09:55:00|13110.5|13109.6|13113.3|13112.4|13115.7|13114.8|13110.4|13109.5|582
1598349600000|2020-08-25 10:00:00|13113.2|13112.3|13123|13122.1|13124.5|13123.6|13113.2|13112.3|718
1598349900000|2020-08-25 10:05:00|13123.3|13122.4|13118.4|13117.5|13124.4|13123.3|13117.5|13116.6|642
1598350200000|2020-08-25 10:10:00|13118.3|13117.4|13115|13114.1|13120.8|13119.9|13114.1|13112.9|635
1598350500000|2020-08-25 10:15:00|13115.5|13114.6|13119.5|13118.6|13120.9|13120|13112.4|13111.3|717
1598350800000|2020-08-25 10:20:00|13119.6|13118.7|13125.5|13124.6|13125.6|13124.7|13119.6|13118.7|631
1598351100000|2020-08-25 10:25:00|13125.6|13124.7|13119.6|13118.7|13126.9|13126|13118.6|13117.5|684
1598351400000|2020-08-25 10:30:00|13119.8|13118.9|13122|13121.1|13122.4|13121.5|13116.6|13115.7|695
1598351700000|2020-08-25 10:35:00|13121.9|13121|13126.7|13125.8|13126.8|13125.8|13120.7|13119.8|570
1598352000000|2020-08-25 10:40:00|13126.6|13125.7|13130.9|13129.4|13130.9|13129.8|13126.6|13125.7|680
1598352300000|2020-08-25 10:45:00|13130.8|13129.3|13133.4|13132.5|13133.9|13133|13129.1|13128.2|673
1598352600000|2020-08-25 10:50:00|13133.2|13132.3|13134.1|13133.2|13139.4|13138.2|13132.7|13131.8|719
1598352900000|2020-08-25 10:55:00|13134|13133.1|13125.9|13125|13134.7|13133.7|13124.8|13123.9|759
1598353200000|2020-08-25 11:00:00|13126.5|13125.6|13141.4|13140.5|13142.6|13141.4|13126.5|13125.6|811
1598353500000|2020-08-25 11:05:00|13141.2|13140.3|13133.9|13133|13141.7|13140.8|13132|13130.9|628
1598353800000|2020-08-25 11:10:00|13134.2|13133.3|13136.5|13135.6|13137.7|13136.6|13131.1|13130.2|571
1598354100000|2020-08-25 11:15:00|13136.9|13136|13136.5|13135.6|13140.1|13139|13135.6|13134.7|670
1598354400000|2020-08-25 11:20:00|13136.4|13135.5|13137.7|13136.8|13140.3|13139.2|13135.5|13134.5|588
1598354700000|2020-08-25 11:25:00|13138.5|13137.6|13135.5|13134.6|13139.7|13138.8|13135.3|13134.2|450
1598355000000|2020-08-25 11:30:00|13135.4|13134.5|13139.4|13138.5|13139.7|13138.8|13135.1|13134|534
1598355300000|2020-08-25 11:35:00|13139.3|13138.4|13137.8|13136.3|13141|13139.8|13137.2|13135.8|511
1598355600000|2020-08-25 11:40:00|13137.7|13136.2|13134.5|13133.6|13138.8|13137.9|13131.3|13130.2|633
1598355900000|2020-08-25 11:45:00|13134.6|13133.7|13127.1|13126.2|13135.8|13134.9|13127.1|13125.8|703
1598356200000|2020-08-25 11:50:00|13127.2|13126.3|13134.2|13133.3|13135.1|13133.8|13127|13125.8|710
1598356500000|2020-08-25 11:55:00|13134.1|13133.2|13134.7|13133.2|13135.9|13134.6|13129.9|13128.7|499
1598356800000|2020-08-25 12:00:00|13134.9|13134|13140.5|13139.6|13144.9|13143.5|13134.4|13133.1|699
1598357100000|2020-08-25 12:05:00|13140.4|13139.5|13142.3|13140.8|13144.8|13143.8|13138.7|13137.6|675
1598357400000|2020-08-25 12:10:00|13141.8|13140.9|13135.2|13134.3|13142.3|13141|13133.6|13132.5|657
1598357700000|2020-08-25 12:15:00|13135.5|13134.6|13129.3|13128.4|13138.1|13137|13128.9|13128|618
1598358000000|2020-08-25 12:20:00|13129.6|13128.7|13124.2|13123.3|13130.7|13129.8|13123.8|13122.9|625
1598358300000|2020-08-25 12:25:00|13124.1|13123.2|13127.2|13126.3|13127.7|13126.5|13120.4|13119.5|723
1598358600000|2020-08-25 12:30:00|13127.3|13126.4|13126.8|13125.9|13129.6|13128.5|13122.8|13121.6|566
1598358900000|2020-08-25 12:35:00|13127.1|13126.2|13130.4|13128.9|13130.6|13129.5|13126|13124.8|494
1598359200000|2020-08-25 12:40:00|13130.2|13129.3|13128|13126.5|13133|13131.9|13127.5|13126.3|581
1598359500000|2020-08-25 12:45:00|13128.3|13127.4|13121.3|13120.4|13130.8|13129.9|13118|13116.8|658
1598359800000|2020-08-25 12:50:00|13121.4|13120.5|13117.1|13116.2|13123.3|13122.1|13115.5|13114.4|674
1598360100000|2020-08-25 12:55:00|13117.2|13116.3|13135.3|13133.8|13136.9|13135.6|13117.2|13116.3|651
1598360400000|2020-08-25 13:00:00|13135.5|13134|13145.8|13144.9|13147.9|13146.7|13131.4|13130.1|1085
1598360700000|2020-08-25 13:05:00|13145.7|13144.8|13166.4|13165.5|13170.2|13168.7|13144.7|13143.6|1211
1598361000000|2020-08-25 13:10:00|13166.5|13165.6|13167.2|13166.3|13170.1|13169.2|13164.9|13163.9|978
1598361300000|2020-08-25 13:15:00|13167.1|13166.2|13165.7|13164.2|13171.4|13170.1|13164.2|13162.9|908
1598361600000|2020-08-25 13:20:00|13165.6|13164.1|13157.1|13155.6|13167.8|13166.9|13156.6|13155.1|978
1598361900000|2020-08-25 13:25:00|13157.2|13155.7|13148.5|13147.6|13157.9|13156.5|13148|13146.7|989
1598362200000|2020-08-25 13:30:00|13148.4|13147.5|13155.3|13153.8|13155.7|13154.4|13146.8|13145.6|893
1598362500000|2020-08-25 13:35:00|13155.2|13153.7|13143.7|13142.8|13155.6|13154.5|13142.7|13141.6|926
1598362800000|2020-08-25 13:40:00|13143.6|13142.7|13142.4|13141.5|13145.6|13144.7|13139.7|13138.3|991
1598363100000|2020-08-25 13:45:00|13142.3|13141.4|13140.7|13139.8|13147.7|13146.5|13139.6|13138.1|882
1598363400000|2020-08-25 13:50:00|13140.9|13139.4|13134.7|13133.2|13142.5|13141|13134.3|13133.1|898
1598363700000|2020-08-25 13:55:00|13134.4|13133.5|13139.5|13132.8|13142.2|13136.3|13128.7|13127.6|863
1598364000000|2020-08-25 14:00:00|13138.9|13132.9|13133.5|13132|13139.9|13138.4|13128.8|13127.3|1114
1598364300000|2020-08-25 14:05:00|13133.4|13131.9|13130.9|13130|13141.9|13140.8|13128.9|13127.4|1010
1598364600000|2020-08-25 14:10:00|13131|13130.1|13125.8|13124.9|13138.4|13137.2|13125.7|13124.7|1049
1598364900000|2020-08-25 14:15:00|13125.7|13124.8|13131.4|13129.9|13132.7|13131.6|13123.3|13122.1|839
1598365200000|2020-08-25 14:20:00|13131.5|13130|13139.7|13138.8|13141.8|13140.7|13131|13129.9|696
1598365500000|2020-08-25 14:25:00|13139.8|13138.3|13142.1|13140.6|13143.3|13142.3|13137.6|13136.4|772
1598365800000|2020-08-25 14:30:00|13141.9|13141|13140.5|13139.6|13143|13141.7|13136.2|13135.1|845
1598366100000|2020-08-25 14:35:00|13140.6|13139.7|13141.6|13140.7|13143.2|13142.3|13138.7|13137.6|669
1598366400000|2020-08-25 14:40:00|13141.7|13140.8|13139|13138.1|13142.1|13141.2|13135.5|13134.4|911
1598366700000|2020-08-25 14:45:00|13139.1|13138.2|13130.2|13129.3|13139.5|13138.3|13126|13124.5|1263
1598367000000|2020-08-25 14:50:00|13130|13129.1|13131.5|13130|13138.1|13137.1|13129.9|13128.6|1126
1598367300000|2020-08-25 14:55:00|13131.7|13130.2|13118.2|13117.3|13131.7|13130.2|13114.7|13113.5|1183
1598367600000|2020-08-25 15:00:00|13118.3|13117.4|13118.6|13117.1|13122.4|13121.5|13116.3|13115.1|961
1598367900000|2020-08-25 15:05:00|13118.7|13117.2|13124.2|13122.7|13125.5|13124.3|13116.3|13115|723
1598368200000|2020-08-25 15:10:00|13124.3|13122.8|13118|13117.1|13124.3|13122.8|13115.8|13114.7|734
1598368500000|2020-08-25 15:15:00|13117.9|13117|13126.7|13125.2|13127.9|13126.9|13117.3|13116.3|771
1598368800000|2020-08-25 15:20:00|13126.8|13125.3|13127|13125.5|13128.3|13127|13124.5|13123.3|619
1598369100000|2020-08-25 15:25:00|13126.8|13125.9|13122.8|13121.3|13127.7|13126.5|13117.8|13116.7|838
1598369400000|2020-08-25 15:30:00|13122.7|13121.2|13124.8|13123.3|13126.7|13125.5|13119|13117.8|860
1598369700000|2020-08-25 15:35:00|13124.6|13123.7|13123.5|13122.6|13129.5|13128.3|13123.4|13122.3|703
1598370000000|2020-08-25 15:40:00|13123.4|13122.5|13125.8|13124.9|13126.9|13126|13121.7|13120.6|603
1598370300000|2020-08-25 15:45:00|13125.7|13124.8|13128.6|13127.7|13130.2|13128.9|13125.2|13124.3|590
1598370600000|2020-08-25 15:50:00|13128.5|13127.6|13131.7|13130.8|13133.4|13132.3|13128.4|13127.4|569
1598370900000|2020-08-25 15:55:00|13131.8|13130.9|13136.9|13135.4|13137.4|13136.4|13131.7|13130.8|638
1598371200000|2020-08-25 16:00:00|13136.8|13135.3|13139.1|13137.6|13140.3|13139.2|13135.4|13134.3|560
1598371500000|2020-08-25 16:05:00|13139|13137.5|13138.5|13137|13140.5|13139.6|13137.8|13136.9|507
1598371800000|2020-08-25 16:10:00|13138.6|13137.1|13134.1|13132.6|13141.8|13140.8|13132.9|13131.6|596
1598372100000|2020-08-25 16:15:00|13134|13132.5|13129.8|13128.9|13134.5|13133.5|13128.8|13127.9|583
1598372400000|2020-08-25 16:20:00|13129.7|13128.8|13131.5|13130|13134.3|13133.1|13129.6|13128.7|462
1598372700000|2020-08-25 16:25:00|13131.4|13129.9|13126.7|13125.8|13131.8|13130.5|13126.1|13125|497
1598373000000|2020-08-25 16:30:00|13126.6|13125.7|13123.2|13121.7|13129.1|13127.8|13122.7|13121.6|566
1598373300000|2020-08-25 16:35:00|13123.3|13121.8|13123|13122.1|13126|13124.8|13122.6|13121.5|504
1598373600000|2020-08-25 16:40:00|13122.9|13122|13123.6|13122.7|13125.8|13124.5|13122.5|13121.1|560
1598373900000|2020-08-25 16:45:00|13123.8|13122.9|13129.1|13128.2|13129.6|13128.4|13122.6|13121.4|504
1598374200000|2020-08-25 16:50:00|13129.3|13128.4|13128.8|13127.9|13130.7|13129.8|13127.4|13126.4|382
1598374500000|2020-08-25 16:55:00|13129.4|13128.5|13123|13122.1|13130.2|13129.1|13121.9|13121|542
1598374800000|2020-08-25 17:00:00|13122.9|13122|13124.7|13123.2|13126.4|13125.5|13121.7|13120.5|443
1598375100000|2020-08-25 17:05:00|13124.6|13123.1|13127.9|13126.4|13128.9|13127.7|13124.6|13123.1|371
1598375400000|2020-08-25 17:10:00|13127.8|13126.3|13128.5|13127.6|13129|13127.6|13125.6|13124.3|466
1598375700000|2020-08-25 17:15:00|13128.3|13127.4|13130.5|13129.6|13130.9|13129.8|13128.3|13127.1|323
1598376000000|2020-08-25 17:20:00|13130.4|13129.5|13126.4|13124.9|13131.5|13130.6|13125.7|13124.4|370
1598376300000|2020-08-25 17:25:00|13126.3|13124.8|13123.7|13122.2|13126.6|13125.5|13122.3|13121.4|408
1598376600000|2020-08-25 17:30:00|13123.8|13122.3|13131.6|13130.7|13133.6|13132.4|13123.7|13122.2|415
1598376900000|2020-08-25 17:35:00|13131.5|13130.6|13131.8|13130.3|13132|13131|13129.5|13128.3|311
1598377200000|2020-08-25 17:40:00|13131.7|13130.2|13133.7|13132.8|13133.9|13132.8|13131.3|13130.1|341
1598377500000|2020-08-25 17:45:00|13133.6|13132.7|13132.8|13131.9|13134.7|13133.3|13131.8|13130.6|339
1598377800000|2020-08-25 17:50:00|13132.7|13131.8|13132.8|13131.3|13135.1|13134|13132.6|13131.3|318
1598378100000|2020-08-25 17:55:00|13132.9|13131.4|13132.6|13131.7|13133.3|13132.3|13128.7|13127.8|360
1598378400000|2020-08-25 18:00:00|13132.7|13131.8|13134.8|13133.3|13136.3|13135.1|13132|13131|454
1598378700000|2020-08-25 18:05:00|13134.7|13133.2|13136.5|13135.6|13138|13137.1|13134.6|13133.2|329
1598379000000|2020-08-25 18:10:00|13136.8|13135.3|13140.9|13139.4|13141.9|13140.4|13136.7|13135.2|355
1598379300000|2020-08-25 18:15:00|13140.8|13139.3|13138.9|13137.4|13140.9|13139.4|13137.6|13136.4|462
1598379600000|2020-08-25 18:20:00|13138.3|13136.6|13144.7|13143.8|13145.3|13144.4|13137.6|13136.5|365
1598379900000|2020-08-25 18:25:00|13144.6|13143.7|13145.4|13144.5|13146.2|13145.2|13143.9|13142.6|400
1598380200000|2020-08-25 18:30:00|13145.5|13144.6|13147.4|13146.5|13149.2|13148.1|13144.3|13143|417
1598380500000|2020-08-25 18:35:00|13147.3|13146.4|13148.3|13147.4|13150.1|13149|13146.7|13145.5|438
1598380800000|2020-08-25 18:40:00|13148.4|13147.5|13148.5|13147.6|13150.1|13149|13147.6|13146.4|417
1598381100000|2020-08-25 18:45:00|13148.4|13147.5|13147.8|13146.9|13150.1|13149.1|13147.3|13146.2|294
1598381400000|2020-08-25 18:50:00|13147.9|13147|13150.1|13148.6|13150.5|13149.3|13147.7|13146.5|344
1598381700000|2020-08-25 18:55:00|13149.9|13149|13148|13146.5|13150|13149|13146.4|13145.2|469
1598382000000|2020-08-25 19:00:00|13148.2|13146.7|13149.6|13148.7|13149.9|13149|13144.7|13143.8|460
1598382300000|2020-08-25 19:05:00|13149.4|13148.5|13146.6|13145.7|13150.2|13149.3|13145.7|13144.3|348
1598382600000|2020-08-25 19:10:00|13146.5|13145.6|13146.8|13145.3|13149.4|13148.1|13146.5|13145.1|376
1598382900000|2020-08-25 19:15:00|13146.5|13145.6|13147.3|13146.4|13148|13146.9|13146.1|13144.8|225
1598383200000|2020-08-25 19:20:00|13147.7|13146.2|13148.8|13147.3|13148.9|13147.7|13146|13144.9|306
1598383500000|2020-08-25 19:25:00|13148.7|13147.2|13148|13147.1|13149|13147.7|13147.3|13146|280
1598383800000|2020-08-25 19:30:00|13147.8|13146.9|13146.3|13145.4|13148.6|13147.6|13145.8|13144.9|294
1598384100000|2020-08-25 19:35:00|13146.2|13145.3|13146.3|13145.4|13147.5|13146.5|13146.1|13145|238
1598384400000|2020-08-25 19:40:00|13146.8|13145.3|13145.9|13144.4|13146.9|13145.7|13145.5|13144.2|268
1598384700000|2020-08-25 19:45:00|13146|13144.5|13144.9|13144|13147.8|13146.5|13144.9|13144|260
1598385000000|2020-08-25 19:50:00|13145|13144.1|13144.3|13143.4|13145.9|13144.9|13143.2|13142.3|284
1598385300000|2020-08-25 19:55:00|13144.2|13143.3|13144.4|13143.5|13146.5|13145.2|13144.2|13143.1|301
1598385600000|2020-08-25 20:00:00|13144.5|13143.6|13146|13144.5|13146.9|13145.7|13144.2|13143.3|303
1598385900000|2020-08-25 20:05:00|13145.7|13144.8|13150|13148.5|13150.7|13149.5|13145.1|13144|251
1598386200000|2020-08-25 20:10:00|13149.9|13148.4|13146.8|13145.9|13150.1|13148.8|13146.7|13145.6|206
1598386500000|2020-08-25 20:15:00|13146.9|13146|13147.7|13146.8|13149.3|13147.9|13146.9|13146|143
1598386800000|2020-08-25 20:20:00|13147.8|13146.9|13147.8|13146.3|13148.3|13147|13146.4|13145.1|225
1598387100000|2020-08-25 20:25:00|13147.6|13146.7|13147.6|13146.7|13148.9|13147.4|13147.3|13146|176
1598387400000|2020-08-25 20:30:00|13147.7|13146.8|13147.2|13145.7|13148.2|13147|13146.3|13145|209
1598387700000|2020-08-25 20:35:00|13147.3|13145.8|13147.1|13145.6|13148.4|13147.2|13146.9|13145.4|119
1598388000000|2020-08-25 20:40:00|13147.2|13145.7|13146|13144.5|13147.2|13145.7|13145.4|13143.9|147
1598388300000|2020-08-25 20:45:00|13146.2|13144.7|13149.3|13147.8|13149.4|13147.9|13146|13144.7|277
1598388600000|2020-08-25 20:50:00|13149.5|13148|13149.9|13148.4|13150.7|13149.4|13149.3|13147.8|199
1598388900000|2020-08-25 20:55:00|13149.7|13148.2|13152.3|13150.8|13153.1|13150.8|13149.3|13147.7|328
1598389200000|2020-08-25 21:00:00|13152.1|13149.7|13154.4|13149.6|13157.8|13149.7|13152.1|13147.4|17
1598389500000|2020-08-25 21:05:00|13156.6|13146.6|13155.8|13145.8|13162|13152|13152.7|13142.7|104
1598389800000|2020-08-25 21:10:00|13155.9|13145.9|13157.4|13147.4|13159.2|13150.7|13153.5|13145.7|200
1598390100000|2020-08-25 21:15:00|13156.9|13146.9|13157.9|13147.9|13159.7|13150.7|13153.8|13145.8|194
1598390400000|2020-08-25 21:20:00|13157.7|13147.7|13156.8|13146.8|13159.1|13149.1|13155|13145|125
1598390700000|2020-08-25 21:25:00|13155.5|13148.6|13157.2|13147.2|13157.7|13150.7|13154|13145.5|112
1598391000000|2020-08-25 21:30:00|13157.1|13147.1|13151.5|13144.1|13157.1|13147.1|13151.1|13142.4|435
1598391300000|2020-08-25 21:35:00|13151.6|13144|13151.9|13144|13154.5|13145.8|13148.8|13142.9|231
1598391600000|2020-08-25 21:40:00|13151.5|13144.2|13150.9|13144.3|13151.8|13145.8|13148.8|13143.3|331
1598391900000|2020-08-25 21:45:00|13151.4|13144.4|13152|13144.6|13153.2|13145.8|13148.8|13143.1|407
1598392200000|2020-08-25 21:50:00|13151.9|13144.4|13150.4|13144.9|13152.6|13146.3|13149.3|13142.6|370
1598392500000|2020-08-25 21:55:00|13150.5|13144.8|13151.3|13145.2|13153.7|13145.5|13150|13143.1|351
1598392800000|2020-08-25 22:00:00|13151.4|13145.4|13151|13147.2|13152.4|13147.6|13149.8|13144.8|653
1598393100000|2020-08-25 22:05:00|13151.2|13147.3|13151.1|13147.1|13153.5|13148.2|13149.7|13145.3|474
1598393400000|2020-08-25 22:10:00|13150.9|13147.3|13150.5|13146.4|13153.2|13149|13149.3|13145.4|320
1598393700000|2020-08-25 22:15:00|13150.6|13145.5|13152.4|13150.9|13152.4|13150.9|13149.9|13145.5|246
1598394000000|2020-08-25 22:20:00|13152.3|13150.8|13152.3|13150.8|13153.2|13151.1|13151.7|13149.7|164
1598394300000|2020-08-25 22:25:00|13152.4|13150.9|13152.5|13151|13153|13151.3|13152.2|13150.2|112
1598394600000|2020-08-25 22:30:00|13152.6|13151.1|13150.3|13148.8|13152.9|13151.1|13150.2|13148.5|156
1598394900000|2020-08-25 22:35:00|13150.4|13148.9|13150.7|13149.2|13151.3|13149.3|13150|13148.3|99
1598395200000|2020-08-25 22:40:00|13151|13148.6|13150.4|13148.9|13151.1|13149.3|13150|13148.3|160
1598395500000|2020-08-25 22:45:00|13150.3|13148.8|13150.3|13148.8|13151.4|13149.9|13149.9|13148|111
1598395800000|2020-08-25 22:50:00|13150.2|13148.7|13149.1|13147.6|13150.6|13148.7|13148.9|13147|97
1598396100000|2020-08-25 22:55:00|13149.2|13147.7|13148|13146.5|13150|13147.9|13147.9|13146.2|159
1598396400000|2020-08-25 23:00:00|13147.9|13146.4|13149.3|13147.8|13150.1|13148.6|13146.9|13145.4|213
1598396700000|2020-08-25 23:05:00|13149|13147.5|13150|13148.5|13150.8|13148.9|13148.7|13147.1|129
1598397000000|2020-08-25 23:10:00|13149.9|13148.4|13148|13146.5|13150.1|13148.6|13147.8|13146.3|91
1598397300000|2020-08-25 23:15:00|13147.9|13146.4|13147.7|13146.2|13148.4|13146.9|13147.3|13145.8|91
1598397600000|2020-08-25 23:20:00|13147.8|13146.3|13148.9|13147.4|13148.9|13147.4|13147.5|13146|145
1598397900000|2020-08-25 23:25:00|13148.8|13147.3|13148.1|13146.6|13149|13147.5|13147.1|13145.6|133
1598398200000|2020-08-25 23:30:00|13148.5|13147|13154.1|13152.6|13154.4|13153.4|13148.1|13146.8|258
1598398500000|2020-08-25 23:35:00|13154.2|13152.7|13153.4|13151.9|13155.5|13154|13152.1|13150.6|184
1598398800000|2020-08-25 23:40:00|13153.5|13152|13155.2|13153.7|13156|13154.6|13153.4|13151.9|222
1598399100000|2020-08-25 23:45:00|13155|13154.1|13157.9|13156.4|13158|13156.5|13154.4|13153|272
1598399400000|2020-08-25 23:50:00|13157.8|13156.3|13155.1|13153.6|13158.7|13157.7|13154.7|13153.3|198
1598399700000|2020-08-25 23:55:00|13154.3|13152.8|13150.7|13149.2|13154.4|13152.9|13150|13148.5|317
1598400000000|2020-08-26 00:00:00|13150.1|13148.9|13150|13149.1|13150.6|13149.7|13146.8|13145.9|450
1598400300000|2020-08-26 00:05:00|13150.4|13148.9|13151|13150.1|13153.9|13152.6|13149.9|13148.9|435
1598400600000|2020-08-26 00:10:00|13151.1|13150.2|13148.7|13147.2|13151.2|13150.3|13147.7|13146.5|430
1598400900000|2020-08-26 00:15:00|13148.6|13147.1|13148.8|13147.3|13149.7|13148.6|13146.6|13145.4|406
1598401200000|2020-08-26 00:20:00|13148.7|13147.2|13147.5|13146|13149.7|13148.8|13147.1|13145.8|288
1598401500000|2020-08-26 00:25:00|13147.4|13145.9|13149.3|13147.8|13150.1|13148.7|13147.4|13145.9|285
1598401800000|2020-08-26 00:30:00|13149.4|13147.9|13145.4|13143.9|13149.7|13148.2|13143.7|13142.6|437
1598402100000|2020-08-26 00:35:00|13145.5|13144|13144.4|13142.9|13145.5|13144.3|13139.9|13139|510
1598402400000|2020-08-26 00:40:00|13144.3|13142.8|13144.3|13142.8|13145.9|13145|13139.8|13138.9|470
1598402700000|2020-08-26 00:45:00|13144.5|13143|13146.4|13145.5|13147.1|13146.2|13143|13141.9|405
1598403000000|2020-08-26 00:50:00|13146.3|13145.4|13145.9|13144.4|13148.2|13146.8|13144.1|13142.6|419
1598403300000|2020-08-26 00:55:00|13146.1|13144.6|13144.5|13143|13146.7|13145.4|13143.8|13142.8|337
1598403600000|2020-08-26 01:00:00|13144.6|13143.1|13144.3|13142.8|13145.1|13143.9|13143.1|13141.9|324
1598403900000|2020-08-26 01:05:00|13144.4|13142.9|13143.6|13142.1|13145.2|13144|13142.6|13141.7|245
1598404200000|2020-08-26 01:10:00|13143.3|13141.8|13143.2|13142.3|13144.4|13143.5|13142.4|13141.2|244
1598404500000|2020-08-26 01:15:00|13143.3|13142.4|13142.7|13141.8|13144.7|13143.4|13140.6|13139.7|428
1598404800000|2020-08-26 01:20:00|13142.8|13141.9|13144.1|13143.2|13145.3|13144.2|13142.5|13141.6|380
1598405100000|2020-08-26 01:25:00|13144.2|13143.3|13146.1|13145.2|13147.1|13145.9|13144|13143.1|320
1598405400000|2020-08-26 01:30:00|13146.2|13145.3|13146.5|13145|13147.8|13146.5|13144.8|13143.3|421
1598405700000|2020-08-26 01:35:00|13146.4|13144.9|13147.5|13146|13148.1|13147.2|13145.9|13144.8|385
1598406000000|2020-08-26 01:40:00|13147.2|13146.3|13146.1|13145.2|13148|13146.7|13144.9|13143.7|284
1598406300000|2020-08-26 01:45:00|13145.9|13145|13150.1|13148.6|13150.3|13149.1|13145.6|13144.3|310
1598406600000|2020-08-26 01:50:00|13150|13148.5|13147.7|13146.8|13150.4|13149.5|13147.5|13146.5|347
1598406900000|2020-08-26 01:55:00|13147.8|13146.9|13146|13145.1|13148.8|13147.7|13146|13144.8|324
1598407200000|2020-08-26 02:00:00|13145.9|13145|13144.9|13143.4|13146.3|13145.4|13142|13140.9|321
1598407500000|2020-08-26 02:05:00|13145|13143.5|13146.1|13145.2|13146.9|13145.9|13142.7|13141.8|358
1598407800000|2020-08-26 02:10:00|13146.2|13145.3|13143.2|13142.3|13147.1|13145.9|13142.8|13141.9|315
1598408100000|2020-08-26 02:15:00|13143.1|13142.2|13142.4|13141.5|13144.4|13143.5|13140.3|13139.4|275
1598408400000|2020-08-26 02:20:00|13142.3|13141.4|13142.5|13141.6|13143.5|13142.6|13141.8|13140.6|313
1598408700000|2020-08-26 02:25:00|13142.7|13141.2|13141.6|13140.7|13143|13141.8|13141.3|13140.4|220
1598409000000|2020-08-26 02:30:00|13141.7|13140.8|13141.6|13140.7|13144.8|13143.9|13141.6|13140.7|358
1598409300000|2020-08-26 02:35:00|13141.8|13140.9|13139.7|13138.2|13142.2|13140.9|13138.1|13136.9|291
1598409600000|2020-08-26 02:40:00|13139.6|13138.1|13136.5|13135.6|13139.6|13138.6|13136.5|13135.4|318
1598409900000|2020-08-26 02:45:00|13136.4|13135.5|13136.7|13135.8|13139|13138.1|13136.4|13135.1|314
1598410200000|2020-08-26 02:50:00|13136.8|13135.9|13134.5|13133.6|13137.4|13136.3|13134.5|13133.6|226
1598410500000|2020-08-26 02:55:00|13134.6|13133.7|13136.9|13136|13137.1|13136|13133.8|13132.9|260
1598410800000|2020-08-26 03:00:00|13136.8|13135.9|13137.8|13136.9|13139|13138.1|13135.3|13134.2|434
1598411100000|2020-08-26 03:05:00|13137.7|13136.8|13135.5|13134.6|13138.8|13137.5|13134.3|13133.3|377
1598411400000|2020-08-26 03:10:00|13135.6|13134.7|13135.5|13134|13135.9|13134.8|13133.5|13132.3|323
1598411700000|2020-08-26 03:15:00|13135.2|13134.3|13134.8|13133.9|13135.8|13134.9|13134|13132.6|334
1598412000000|2020-08-26 03:20:00|13134.7|13133.8|13134.9|13134|13136.1|13135.2|13134.1|13133.2|305
1598412300000|2020-08-26 03:25:00|13134.8|13133.9|13134.7|13133.8|13135.2|13134.1|13133.5|13132.4|135
1598412600000|2020-08-26 03:30:00|13134.8|13133.9|13135.9|13135|13136|13135.1|13132.9|13131.7|260
1598412900000|2020-08-26 03:35:00|13136|13135.1|13136.6|13135.7|13137|13136.1|13134.8|13133.9|181
1598413200000|2020-08-26 03:40:00|13136.5|13135.6|13136.6|13135.1|13138.1|13137.2|13136|13135.1|336
1598413500000|2020-08-26 03:45:00|13136.5|13135|13138.5|13137.6|13138.5|13137.6|13135.5|13134.2|217
1598413800000|2020-08-26 03:50:00|13138.4|13137.5|13137.5|13136.6|13140.1|13139.1|13137.4|13136.3|342
1598414100000|2020-08-26 03:55:00|13137.6|13136.7|13134.7|13133.8|13138.1|13137.2|13134.5|13133.6|351
1598414400000|2020-08-26 04:00:00|13134.8|13133.9|13135.5|13134.6|13137.6|13136.6|13134.7|13133.6|256
1598414700000|2020-08-26 04:05:00|13135.6|13134.7|13136.7|13135.8|13137.6|13136.6|13134.7|13133.5|243
1598415000000|2020-08-26 04:10:00|13136.8|13135.9|13138.6|13137.7|13139.7|13138.8|13136.4|13135.2|234
1598415300000|2020-08-26 04:15:00|13138.7|13137.8|13139.6|13138.7|13139.6|13138.7|13137.6|13136.4|224
1598415600000|2020-08-26 04:20:00|13139.7|13138.8|13138.6|13137.7|13140|13138.8|13138.5|13137.3|190
1598415900000|2020-08-26 04:25:00|13138.7|13137.8|13138.7|13137.2|13139.1|13138.1|13137.7|13136.8|183
1598416200000|2020-08-26 04:30:00|13138.8|13137.3|13136|13135.1|13138.8|13137.6|13134.3|13133.4|371
1598416500000|2020-08-26 04:35:00|13135.9|13135|13138.5|13137.6|13138.8|13137.7|13135.3|13134|262
1598416800000|2020-08-26 04:40:00|13138.8|13137.3|13138.6|13137.7|13139.9|13138.7|13138.2|13137.1|178
1598417100000|2020-08-26 04:45:00|13138.7|13137.8|13138.7|13137.8|13140.3|13139.2|13137.8|13136.9|293
1598417400000|2020-08-26 04:50:00|13138.8|13137.9|13136.6|13135.7|13139.1|13138|13136.5|13135.6|171
1598417700000|2020-08-26 04:55:00|13136.5|13135.6|13137.7|13136.8|13138.7|13137.3|13135.8|13134.9|252
1598418000000|2020-08-26 05:00:00|13137.8|13136.9|13137.6|13136.1|13138.6|13137.3|13136.9|13135.5|234
1598418300000|2020-08-26 05:05:00|13137.7|13136.2|13136.7|13135.8|13138.1|13137.1|13136.6|13135.4|178
1598418600000|2020-08-26 05:10:00|13136.8|13135.9|13137|13136.1|13140.3|13139.4|13136.5|13135.3|295
1598418900000|2020-08-26 05:15:00|13137.1|13136.2|13134.7|13133.8|13137.3|13136.3|13133.3|13132.4|297
1598419200000|2020-08-26 05:20:00|13134.6|13133.7|13136.3|13135.4|13137|13136|13132|13130.7|334
1598419500000|2020-08-26 05:25:00|13136.2|13135.3|13134.4|13133.5|13136.2|13135.3|13133|13131.9|300
1598419800000|2020-08-26 05:30:00|13134|13133.1|13134.4|13132.9|13135|13134|13132.2|13131.1|285
1598420100000|2020-08-26 05:35:00|13134.3|13132.8|13130.6|13129.7|13134.4|13133|13129.2|13128.3|293
1598420400000|2020-08-26 05:40:00|13130.7|13129.8|13127.6|13126.7|13130.7|13129.8|13126.2|13125.3|295
1598420700000|2020-08-26 05:45:00|13127.5|13126.6|13127.1|13126.2|13129.2|13128.3|13126.2|13125.3|259
1598421000000|2020-08-26 05:50:00|13127|13126.1|13127.9|13127|13128.1|13127.2|13126.5|13125.3|253
1598421300000|2020-08-26 05:55:00|13127.7|13126.8|13131.9|13130.4|13132.2|13131|13126.9|13126|335
1598421600000|2020-08-26 06:00:00|13132|13130.5|13136.5|13135.6|13136.8|13135.8|13130.5|13129.4|479
1598421900000|2020-08-26 06:05:00|13136.3|13135.4|13132|13131.1|13136.6|13135.6|13130.8|13129.8|481
1598422200000|2020-08-26 06:10:00|13132.1|13131.2|13131.6|13130.7|13132.9|13132|13131.2|13130.3|272
1598422500000|2020-08-26 06:15:00|13131.5|13130.6|13129.4|13128.5|13132.6|13131.7|13128.9|13128|356
1598422800000|2020-08-26 06:20:00|13129.6|13128.7|13138.8|13137.9|13140.2|13139|13129.6|13128.7|347
1598423100000|2020-08-26 06:25:00|13138.9|13138|13138.5|13137.6|13139.6|13138.7|13136.9|13136|367
1598423400000|2020-08-26 06:30:00|13138.4|13137.5|13141.9|13141|13143.5|13142.6|13138.1|13137.2|425
1598423700000|2020-08-26 06:35:00|13141.8|13140.9|13142.3|13141.4|13142.8|13141.9|13139.3|13138.4|436
1598424000000|2020-08-26 06:40:00|13142.2|13141.3|13148.6|13147.7|13149.2|13148.1|13142.2|13141.3|443
1598424300000|2020-08-26 06:45:00|13148.7|13147.8|13150.7|13149.8|13152.1|13151.2|13148.5|13147.4|443
1598424600000|2020-08-26 06:50:00|13150.6|13149.7|13147.5|13146.6|13153.6|13152.5|13147.2|13146.1|487
1598424900000|2020-08-26 06:55:00|13147.6|13146.7|13144.1|13142.6|13147.9|13146.7|13141.2|13140.3|614
1598425200000|2020-08-26 07:00:00|13143.9|13142.4|13139.7|13138.8|13146.9|13146|13137.3|13136.2|937
1598425500000|2020-08-26 07:05:00|13139.6|13138.7|13140.3|13139.4|13142.8|13141.7|13137.3|13136|861
1598425800000|2020-08-26 07:10:00|13140.4|13139.5|13150.2|13148.7|13150.4|13149.2|13135|13133.7|819
1598426100000|2020-08-26 07:15:00|13150.1|13148.6|13145.9|13145|13151.9|13150.8|13143.5|13142.4|802
1598426400000|2020-08-26 07:20:00|13146|13145.1|13139|13138.1|13146|13145.1|13138.8|13137.5|684
1598426700000|2020-08-26 07:25:00|13138.9|13138|13156.1|13154.6|13156.2|13155.1|13137.9|13136.9|857
1598427000000|2020-08-26 07:30:00|13156|13155.1|13154.4|13152.9|13159.6|13158.7|13152.7|13151.4|861
1598427300000|2020-08-26 07:35:00|13154.1|13153.2|13151.2|13150.3|13156.7|13155.8|13149.7|13148.8|674
1598427600000|2020-08-26 07:40:00|13151.3|13150.4|13160.4|13158.9|13160.8|13159.7|13149.9|13149|655
1598427900000|2020-08-26 07:45:00|13160.3|13158.8|13160.3|13159.4|13165.3|13164.2|13156.9|13155.6|719
1598428200000|2020-08-26 07:50:00|13160.1|13159.2|13152.8|13151.9|13160.3|13159.4|13152.2|13151|566
1598428500000|2020-08-26 07:55:00|13152.9|13152|13146.4|13145.5|13157.8|13156.5|13145.9|13145|780
1598428800000|2020-08-26 08:00:00|13146.3|13145.4|13145.9|13145|13154.1|13153.2|13144.6|13143.7|624
1598429100000|2020-08-26 08:05:00|13146|13145.1|13144.6|13143.7|13150.8|13149.6|13144.5|13143.6|717
1598429400000|2020-08-26 08:10:00|13144.3|13143.4|13148.2|13147.3|13148.7|13147.8|13143.6|13142.6|551
1598429700000|2020-08-26 08:15:00|13148.1|13147.2|13155.2|13154.3|13156.3|13155.1|13147.8|13146.9|616
1598430000000|2020-08-26 08:20:00|13155.4|13154.5|13151.6|13150.1|13159|13157.5|13149.6|13148.7|588
1598430300000|2020-08-26 08:25:00|13151.5|13150|13151.3|13150.4|13155.6|13154.4|13149.4|13148.5|589
1598430600000|2020-08-26 08:30:00|13151.2|13150.3|13159.6|13158.7|13161.2|13160.1|13149.6|13148.7|671
1598430900000|2020-08-26 08:35:00|13159.7|13158.8|13160.1|13159.2|13164.9|13164|13159|13158.1|769
1598431200000|2020-08-26 08:40:00|13160.3|13158.8|13161.7|13160.8|13166.2|13164.7|13159.5|13158.6|653
1598431500000|2020-08-26 08:45:00|13161.6|13160.7|13158|13156.5|13161.9|13161|13157.7|13156.4|590
1598431800000|2020-08-26 08:50:00|13158.1|13156.6|13156.8|13155.9|13159.4|13158.2|13155|13154|606
1598432100000|2020-08-26 08:55:00|13156.9|13156|13157.2|13156.3|13157.3|13156.4|13152|13150.8|700
1598432400000|2020-08-26 09:00:00|13157.3|13156.4|13160.3|13158.8|13161.8|13160.7|13155.7|13154.4|742
1598432700000|2020-08-26 09:05:00|13160.2|13158.7|13150.9|13150|13160.9|13159.7|13148.7|13147.8|708
1598433000000|2020-08-26 09:10:00|13151|13150.1|13146.1|13145.2|13151.6|13150.7|13144.6|13143.7|630
1598433300000|2020-08-26 09:15:00|13146.5|13145.6|13147.4|13146.5|13150.9|13150|13145.5|13144.3|541
1598433600000|2020-08-26 09:20:00|13147.5|13146.6|13145.4|13144.5|13147.7|13146.8|13144.5|13143.5|468
1598433900000|2020-08-26 09:25:00|13145.3|13144.4|13150.3|13148.8|13150.4|13149.5|13144.8|13143.9|584
1598434200000|2020-08-26 09:30:00|13150|13149.1|13153.1|13152.2|13155.4|13154.5|13149.7|13148.8|637
1598434500000|2020-08-26 09:35:00|13153|13152.1|13145.9|13145|13153.3|13152.4|13144.3|13143.4|595
1598434800000|2020-08-26 09:40:00|13146|13145.1|13142.5|13141.6|13146.3|13145.4|13142.5|13141.6|451
1598435100000|2020-08-26 09:45:00|13142.6|13141.7|13148.8|13147.9|13149.1|13148.2|13140.5|13139.5|585
1598435400000|2020-08-26 09:50:00|13148.9|13148|13153|13152.1|13154.6|13153.5|13148.3|13147.4|537
1598435700000|2020-08-26 09:55:00|13152.9|13152|13146.9|13145.4|13153|13152.1|13144.4|13143.5|645
1598436000000|2020-08-26 10:00:00|13147|13145.5|13150.8|13149.9|13151.7|13150.8|13145.3|13144.1|712
1598436300000|2020-08-26 10:05:00|13150.7|13149.8|13151.1|13150.2|13152.8|13151.6|13149.2|13148|512
1598436600000|2020-08-26 10:10:00|13151|13150.1|13154.8|13153.9|13155.2|13154.2|13149.6|13148.4|592
1598436900000|2020-08-26 10:15:00|13154.7|13153.8|13161.5|13160.6|13163.8|13162.7|13154.7|13153.8|754
1598437200000|2020-08-26 10:20:00|13161.6|13160.7|13155.7|13154.8|13161.7|13160.7|13155.6|13154.7|522
1598437500000|2020-08-26 10:25:00|13155.8|13154.9|13156.8|13155.9|13160.7|13159.7|13155.4|13154.5|588
1598437800000|2020-08-26 10:30:00|13156.9|13156|13158.9|13158|13161.4|13160.5|13156.6|13155.4|506
1598438100000|2020-08-26 10:35:00|13158.8|13157.9|13160.1|13158.6|13160.4|13159.4|13153.9|13152.7|496
1598438400000|2020-08-26 10:40:00|13160.2|13158.7|13156.3|13155.4|13160.6|13159.7|13155.1|13154.2|523
1598438700000|2020-08-26 10:45:00|13156.4|13155.5|13150.7|13149.8|13157.4|13156.5|13150.2|13149.3|461
1598439000000|2020-08-26 10:50:00|13150.8|13149.9|13159.2|13158.3|13160.2|13159.2|13150.1|13149.2|504
1598439300000|2020-08-26 10:55:00|13159.5|13158.6|13153.6|13152.7|13160.2|13159.3|13152.5|13151.6|458
1598439600000|2020-08-26 11:00:00|13153.7|13152.8|13154.3|13153.4|13157.2|13156.1|13150.9|13150|642
1598439900000|2020-08-26 11:05:00|13154.4|13153.5|13152.7|13151.8|13156.4|13155.2|13151.4|13150.4|545
1598440200000|2020-08-26 11:10:00|13152.6|13151.7|13152.7|13151.8|13154.9|13154|13149.2|13148.3|480
1598440500000|2020-08-26 11:15:00|13152.4|13151.5|13151.3|13150.4|13153.1|13152.2|13146.3|13145.4|450
1598440800000|2020-08-26 11:20:00|13151.2|13150.3|13158.4|13157.5|13159|13158.1|13150.8|13149.6|558
1598441100000|2020-08-26 11:25:00|13158.3|13157.4|13153.7|13152.8|13159.9|13159|13152.8|13151.9|585
1598441400000|2020-08-26 11:30:00|13153.8|13152.9|13148.9|13148|13156.7|13155.8|13148.8|13147.7|526
1598441700000|2020-08-26 11:35:00|13149|13148.1|13153.1|13152.2|13153.3|13152.4|13148.6|13147.7|482
1598442000000|2020-08-26 11:40:00|13153.2|13152.3|13154.6|13153.7|13156.2|13155.3|13152.9|13151.9|479
1598442300000|2020-08-26 11:45:00|13154.5|13153.6|13151|13150.1|13154.6|13153.7|13150.5|13149.6|602
1598442600000|2020-08-26 11:50:00|13151.1|13150.2|13149.8|13148.9|13152.1|13151.2|13147.5|13146.6|497
1598442900000|2020-08-26 11:55:00|13149.9|13149|13144.2|13143.3|13150.4|13149.5|13143.3|13142.4|808
1598443200000|2020-08-26 12:00:00|13144.6|13143.7|13144.2|13143.3|13147.9|13147|13141.5|13140.6|732
1598443500000|2020-08-26 12:05:00|13144|13143.1|13148|13147.1|13149.6|13148.7|13141.3|13140.3|693
1598443800000|2020-08-26 12:10:00|13147.8|13146.9|13144.7|13143.8|13148.3|13147.4|13144.3|13143.4|688
1598444100000|2020-08-26 12:15:00|13144.6|13143.7|13141.8|13140.9|13148.6|13147.7|13134.8|13133.8|873
1598444400000|2020-08-26 12:20:00|13142|13141.1|13145.5|13144.6|13150.4|13149.5|13142|13141.1|645
1598444700000|2020-08-26 12:25:00|13145.4|13144.5|13144.1|13142.6|13146.9|13145.7|13140.5|13139.3|533
1598445000000|2020-08-26 12:30:00|13144.3|13141.9|13131.8|13130.9|13144.6|13142.6|13125.7|13124.5|994
1598445300000|2020-08-26 12:35:00|13132.1|13130.6|13122.8|13121.3|13134.2|13133.1|13120.9|13120|855
1598445600000|2020-08-26 12:40:00|13122.7|13121.2|13122.7|13121.8|13125.9|13125|13117.8|13116.6|827
1598445900000|2020-08-26 12:45:00|13122.6|13121.7|13130.8|13129.9|13130.9|13130|13120.3|13119.4|735
1598446200000|2020-08-26 12:50:00|13130.7|13129.8|13130.9|13130|13135.1|13134.2|13129.5|13128.2|861
1598446500000|2020-08-26 12:55:00|13131|13130.1|13133.8|13132.9|13138.5|13137.6|13130.8|13129.8|765
1598446800000|2020-08-26 13:00:00|13133.4|13132.5|13135.2|13134.3|13138|13137.1|13130.6|13129.7|744
1598447100000|2020-08-26 13:05:00|13135.1|13134.2|13140.2|13139.3|13141.5|13140.6|13130.3|13129.4|749
1598447400000|2020-08-26 13:10:00|13140.1|13139.2|13147.5|13146.6|13148.1|13147.2|13137.3|13136.3|738
1598447700000|2020-08-26 13:15:00|13147.6|13146.7|13146.4|13145.5|13149.5|13148|13142.3|13141.4|646
1598448000000|2020-08-26 13:20:00|13146.5|13145.6|13145.9|13145|13147.9|13147|13143.1|13142.2|679
1598448300000|2020-08-26 13:25:00|13145.8|13144.9|13143.4|13142.5|13146.3|13145.4|13142.7|13141.5|663
1598448600000|2020-08-26 13:30:00|13143.5|13142.6|13155.4|13154.5|13156.7|13155.7|13142.6|13141.7|768
1598448900000|2020-08-26 13:35:00|13155.7|13154.8|13173|13172.1|13176.8|13175.3|13155.6|13154.7|1127
1598449200000|2020-08-26 13:40:00|13173.2|13172.3|13177.3|13176.4|13179.5|13178.6|13173|13172.1|1041
1598449500000|2020-08-26 13:45:00|13177.4|13176.5|13182.7|13181.8|13183.4|13182.2|13177|13176.1|889
1598449800000|2020-08-26 13:50:00|13182.6|13181.7|13172.9|13172|13184.7|13183.6|13170.2|13168.9|817
1598450100000|2020-08-26 13:55:00|13173.1|13172.2|13187.7|13186.8|13189.2|13188.3|13173.1|13172.2|918
1598450400000|2020-08-26 14:00:00|13187.8|13186.9|13185.1|13184.2|13189.7|13188.8|13183.6|13182.7|882
1598450700000|2020-08-26 14:05:00|13185.2|13184.3|13185.8|13184.9|13187.4|13186.5|13181.6|13180.7|709
1598451000000|2020-08-26 14:10:00|13185.9|13185|13184.6|13183.7|13187.4|13186.5|13178.8|13177.9|796
1598451300000|2020-08-26 14:15:00|13184.8|13183.9|13195.3|13194.4|13196.7|13195.7|13183.5|13182.6|713
1598451600000|2020-08-26 14:20:00|13195.2|13194.3|13201.8|13200.3|13202.7|13201.8|13193.2|13192.3|925
1598451900000|2020-08-26 14:25:00|13201.6|13200.1|13207.2|13206.3|13208.3|13207.2|13199.4|13198.5|823
1598452200000|2020-08-26 14:30:00|13207.6|13206.1|13210.3|13209.4|13212.8|13211.9|13205.5|13204.6|917
1598452500000|2020-08-26 14:35:00|13210.4|13209.5|13204.3|13203.4|13214.3|13213.4|13204.2|13203.3|783
1598452800000|2020-08-26 14:40:00|13204.2|13203.3|13205.3|13204.4|13210.5|13209.6|13203|13202.1|860
1598453100000|2020-08-26 14:45:00|13205.4|13204.5|13201.2|13200.3|13206.1|13205.2|13197.7|13196.8|836
1598453400000|2020-08-26 14:50:00|13201.3|13200.4|13198.4|13197.5|13202.4|13201.4|13194.7|13193.6|834
1598453700000|2020-08-26 14:55:00|13198.3|13197.4|13193.2|13192.3|13202.5|13201.6|13191.6|13190.7|1034
1598454000000|2020-08-26 15:00:00|13193.1|13192.2|13188.5|13187.6|13194|13193.1|13186.2|13185.3|1002
1598454300000|2020-08-26 15:05:00|13188.6|13187.7|13188.3|13187.4|13191.7|13190.8|13186.4|13185.3|687
1598454600000|2020-08-26 15:10:00|13188.4|13187.5|13187.4|13186.5|13189|13188.1|13185.7|13184.5|659
1598454900000|2020-08-26 15:15:00|13187.6|13186.7|13183.4|13182.5|13190.9|13189.6|13181.2|13180.3|636
1598455200000|2020-08-26 15:20:00|13183.5|13182.6|13188.8|13187.9|13190.3|13189.4|13183.5|13182.6|501
1598455500000|2020-08-26 15:25:00|13188.9|13188|13183.6|13182.7|13190.6|13189.7|13182.9|13181.8|682
1598455800000|2020-08-26 15:30:00|13183.4|13182.5|13184.4|13183.5|13186.4|13185.5|13182.4|13181.5|720
1598456100000|2020-08-26 15:35:00|13184.3|13183.4|13189.8|13188.9|13190.6|13189.5|13183.9|13183|622
1598456400000|2020-08-26 15:40:00|13190.2|13189.3|13195.6|13194.7|13196.2|13195.3|13188.9|13188|504
1598456700000|2020-08-26 15:45:00|13195.7|13194.8|13195.7|13194.8|13198.3|13197.4|13191.4|13190.4|589
1598457000000|2020-08-26 15:50:00|13195.6|13194.7|13187.9|13187|13196|13194.9|13187.4|13186.5|514
1598457300000|2020-08-26 15:55:00|13187.8|13186.9|13186.2|13184.7|13191.1|13190.1|13184.4|13183.5|604
1598457600000|2020-08-26 16:00:00|13185.9|13185|13190.7|13189.8|13190.7|13189.8|13184.9|13184|572
1598457900000|2020-08-26 16:05:00|13190.6|13189.7|13188.6|13187.7|13190.6|13189.7|13185.2|13184.3|583
1598458200000|2020-08-26 16:10:00|13188.5|13187.6|13196.3|13195.4|13196.3|13195.4|13188.5|13187.6|518
1598458500000|2020-08-26 16:15:00|13196.5|13195.6|13198.2|13197.3|13198.6|13197.7|13195.8|13194.9|610
1598458800000|2020-08-26 16:20:00|13198.1|13197.2|13202.2|13201.3|13202.4|13201.5|13197.9|13197|597
1598459100000|2020-08-26 16:25:00|13202.1|13201.2|13205.9|13205|13210.5|13209.6|13201.7|13200.8|709
1598459400000|2020-08-26 16:30:00|13205.8|13204.9|13210.9|13210|13214.1|13213.2|13205.8|13204.9|569
1598459700000|2020-08-26 16:35:00|13210.8|13209.9|13216|13215.1|13218.2|13217.1|13210.6|13209.7|510
1598460000000|2020-08-26 16:40:00|13215.9|13215|13217.7|13216.8|13218.4|13217.5|13212.6|13211.7|419
1598460300000|2020-08-26 16:45:00|13217.6|13216.7|13215.9|13215|13218.8|13217.5|13213.1|13212.1|502
1598460600000|2020-08-26 16:50:00|13216|13215.1|13214.6|13213.7|13219.2|13218.1|13214.5|13213.6|577
1598460900000|2020-08-26 16:55:00|13215.2|13214.3|13214.4|13213.5|13219.1|13217.9|13213.4|13212.2|703
1598461200000|2020-08-26 17:00:00|13214.3|13213.4|13217.1|13215.6|13218.9|13217.8|13214.3|13213.4|740
1598461500000|2020-08-26 17:05:00|13217|13215.5|13216.4|13215.5|13219.7|13218.7|13215.6|13214.7|434
1598461800000|2020-08-26 17:10:00|13216.8|13215.9|13217.5|13216.6|13218|13217.1|13216|13215.1|365
1598462100000|2020-08-26 17:15:00|13217.6|13216.7|13217.8|13216.9|13218.9|13218|13216.5|13215.6|428
1598462400000|2020-08-26 17:20:00|13217.9|13217|13215.4|13214.5|13218.8|13217.9|13215.4|13214.5|314
1598462700000|2020-08-26 17:25:00|13215.5|13214.6|13210.2|13209.3|13216.3|13215.3|13209.6|13208.7|464
1598463000000|2020-08-26 17:30:00|13210.4|13209.5|13211.6|13210.7|13212.1|13211.2|13206.4|13205.5|425
1598463300000|2020-08-26 17:35:00|13211.5|13210.6|13214.6|13213.7|13216.9|13215.6|13211.4|13210.5|464
1598463600000|2020-08-26 17:40:00|13214.7|13213.8|13215.5|13214.6|13218.5|13217.2|13214.1|13212.8|493
1598463900000|2020-08-26 17:45:00|13215.8|13214.9|13210.8|13209.9|13217.4|13216.2|13210.6|13209.7|318
1598464200000|2020-08-26 17:50:00|13210.9|13210|13208.3|13207.4|13212.6|13211.7|13207.4|13206.4|357
1598464500000|2020-08-26 17:55:00|13208.2|13207.3|13197.9|13197|13209.5|13208.6|13197.3|13196.4|520
1598464800000|2020-08-26 18:00:00|13197.8|13196.9|13202.9|13202|13203.4|13202.5|13194.4|13193.5|515
1598465100000|2020-08-26 18:05:00|13202.8|13201.9|13206.2|13205.3|13207.6|13206.7|13202.6|13201.7|348
1598465400000|2020-08-26 18:10:00|13206.3|13205.4|13206.5|13205.6|13207.5|13206.6|13202.7|13201.8|374
1598465700000|2020-08-26 18:15:00|13206.6|13205.7|13205.4|13204.5|13207.8|13206.9|13204.5|13203.6|291
1598466000000|2020-08-26 18:20:00|13206|13205.1|13206.8|13205.9|13206.8|13205.9|13205.6|13204.7|219
1598466300000|2020-08-26 18:25:00|13206.7|13205.8|13204.5|13203.6|13207.5|13206.6|13202.3|13201.4|303
1598466600000|2020-08-26 18:30:00|13204.6|13203.7|13200.4|13199.5|13206.7|13205.8|13199.3|13198.4|354
1598466900000|2020-08-26 18:35:00|13200.5|13199.6|13201.4|13200.5|13201.8|13200.9|13197.2|13196.3|383
1598467200000|2020-08-26 18:40:00|13201.5|13200.6|13195.1|13194.2|13201.6|13200.7|13193.9|13193|338
1598467500000|2020-08-26 18:45:00|13195.2|13194.3|13198.6|13197.7|13199.3|13198.4|13195.1|13194.2|501
1598467800000|2020-08-26 18:50:00|13198.7|13197.8|13197.8|13196.9|13200.6|13199.7|13196.4|13195.5|363
1598468100000|2020-08-26 18:55:00|13197.9|13197|13192.5|13191.6|13198.1|13197.2|13191.9|13191|491
1598468400000|2020-08-26 19:00:00|13192.2|13191.3|13191.3|13190.4|13194.8|13193.9|13190.7|13189.8|541
1598468700000|2020-08-26 19:05:00|13191.4|13190.5|13197.4|13196.5|13197.4|13196.5|13191.3|13190.4|444
1598469000000|2020-08-26 19:10:00|13197|13196.1|13199|13197.5|13199.5|13198|13195.9|13195|409
1598469300000|2020-08-26 19:15:00|13198.9|13197.4|13197.7|13196.8|13199|13197.9|13195.5|13194.6|414
1598469600000|2020-08-26 19:20:00|13197.8|13196.9|13200.5|13199.6|13200.8|13199.9|13196.8|13195.9|509
1598469900000|2020-08-26 19:25:00|13200.4|13199.5|13202.5|13201.6|13202.9|13201.7|13199.8|13198.9|387
1598470200000|2020-08-26 19:30:00|13202.4|13201.5|13201|13200.1|13203.1|13202.2|13199.7|13198.8|383
1598470500000|2020-08-26 19:35:00|13201.1|13200.2|13204|13203.1|13204.8|13203.9|13201.1|13200.2|394
1598470800000|2020-08-26 19:40:00|13203.6|13202.7|13204.9|13204|13205.2|13204.3|13203.2|13202.3|342
1598471100000|2020-08-26 19:45:00|13205|13204.1|13205.1|13204.2|13207.4|13206.5|13203.8|13202.9|403
1598471400000|2020-08-26 19:50:00|13205|13204.1|13206.7|13205.8|13207.4|13206.5|13200.5|13199.6|423
1598471700000|2020-08-26 19:55:00|13206.8|13205.9|13210.6|13209.7|13211.7|13210.8|13206.3|13205.4|510
1598472000000|2020-08-26 20:00:00|13210.5|13209.6|13208.9|13208|13210.8|13209.8|13207.8|13206.9|265
1598472300000|2020-08-26 20:05:00|13209|13208.1|13209.1|13208.2|13210.3|13209.1|13208.9|13207.7|142
1598472600000|2020-08-26 20:10:00|13209|13208.1|13206.1|13204.6|13209.8|13208.6|13205.7|13204.6|228
1598472900000|2020-08-26 20:15:00|13206.2|13204.7|13208.5|13207.6|13208.6|13207.7|13205.5|13204.2|228
1598473200000|2020-08-26 20:20:00|13208.4|13207.5|13208.9|13208|13210.1|13208.6|13206.7|13205.8|208
1598473500000|2020-08-26 20:25:00|13208.8|13207.9|13213.5|13212|13213.7|13212.5|13208.5|13207.4|269
1598473800000|2020-08-26 20:30:00|13213.3|13212.4|13210.6|13209.7|13213.5|13212.6|13210.6|13209.4|158
1598474100000|2020-08-26 20:35:00|13210.7|13209.8|13211.7|13210.2|13213|13211.9|13210.1|13209|220
1598474400000|2020-08-26 20:40:00|13211.6|13210.1|13208.1|13206.6|13211.7|13210.3|13208|13206.5|228
1598474700000|2020-08-26 20:45:00|13208.2|13206.7|13214.8|13213.3|13215.1|13213.6|13208.2|13206.7|292
1598475000000|2020-08-26 20:50:00|13214.9|13213.4|13211.1|13209.6|13215.2|13213.7|13210.9|13209.4|158
1598475300000|2020-08-26 20:55:00|13211.2|13209.7|13211.2|13208.8|13212.6|13210.7|13210.6|13208.1|234
1598475600000|2020-08-26 21:00:00|13212|13208.5|13209.8|13204.5|13212.8|13208.8|13209.8|13201.2|26
1598475900000|2020-08-26 21:05:00|13216.1|13206.1|13208.8|13201.9|13216.1|13206.1|13208.6|13201.1|107
1598476200000|2020-08-26 21:10:00|13213.3|13203.3|13211.5|13201.5|13216.3|13206.3|13207.8|13197.8|222
1598476500000|2020-08-26 21:15:00|13211.2|13201.2|13213.2|13203.2|13216.1|13209|13209|13199|251
1598476800000|2020-08-26 21:20:00|13213.3|13203.3|13211.2|13204.4|13213.4|13206.1|13208.7|13200.6|253
1598477100000|2020-08-26 21:25:00|13211.5|13204.1|13213.7|13205.5|13215.7|13207.8|13209.5|13202.9|174
1598477400000|2020-08-26 21:30:00|13214.2|13205.4|13211.3|13206.7|13214.4|13206.7|13211.3|13203.6|287
1598477700000|2020-08-26 21:35:00|13211.7|13206.5|13213.3|13205.5|13214|13207.1|13210.7|13202.8|204
1598478000000|2020-08-26 21:40:00|13213.5|13205.1|13210.7|13207.1|13214.1|13207.1|13210.7|13202.6|188
1598478300000|2020-08-26 21:45:00|13211.8|13204.3|13211.7|13203.9|13212.8|13207.4|13210.3|13202.5|254
1598478600000|2020-08-26 21:50:00|13211.4|13204.3|13212.4|13204.5|13212.8|13207.4|13210.8|13202.8|258
1598478900000|2020-08-26 21:55:00|13212.5|13205.1|13212.6|13204.8|13214.2|13206.3|13210.9|13202.7|328
1598479200000|2020-08-26 22:00:00|13213.1|13205.5|13213.8|13207.6|13215.2|13209.6|13211.7|13203.8|532
1598479500000|2020-08-26 22:05:00|13213.9|13208.5|13212.7|13209.7|13214.7|13209.7|13211.8|13206.8|319
1598479800000|2020-08-26 22:10:00|13212.6|13209.4|13212.2|13209.8|13213.6|13210.4|13211.9|13208.9|274
1598480100000|2020-08-26 22:15:00|13212.3|13209.9|13214.2|13212|13214.7|13212.3|13212.2|13209.7|232
1598480400000|2020-08-26 22:20:00|13214.3|13211.9|13215.7|13214.2|13216.5|13214.4|13213.7|13211.4|272
1598480700000|2020-08-26 22:25:00|13216.1|13214.6|13216.2|13214.7|13217|13214.8|13215.8|13213.8|121
1598481000000|2020-08-26 22:30:00|13216.3|13214.8|13216.3|13214.8|13217.2|13215.1|13216|13214.1|80
1598481300000|2020-08-26 22:35:00|13216.2|13214.7|13216.1|13214.6|13216.8|13214.8|13216|13214.2|115
1598481600000|2020-08-26 22:40:00|13216.3|13214.8|13218.4|13216.9|13218.7|13217.2|13216|13214.5|154
1598481900000|2020-08-26 22:45:00|13218.5|13217|13217.6|13216.1|13219|13217.5|13216.3|13214.8|205
1598482200000|2020-08-26 22:50:00|13217.7|13216.2|13220.5|13219|13220.7|13219.2|13217.4|13215.4|179
1598482500000|2020-08-26 22:55:00|13220.6|13219.1|13219.5|13218|13220.6|13219.1|13219.3|13217.8|230
1598482800000|2020-08-26 23:00:00|13220|13218.5|13219|13217.5|13220.1|13218.6|13215.6|13214.1|262
1598483100000|2020-08-26 23:05:00|13218.9|13217.4|13218.2|13216.7|13219.2|13217.7|13216.5|13215|180
1598483400000|2020-08-26 23:10:00|13218.3|13216.8|13217.7|13216.2|13220|13218.5|13217.2|13215.7|176
1598483700000|2020-08-26 23:15:00|13217.8|13216.3|13215.1|13213.6|13218.2|13216.7|13214.9|13213.4|169
1598484000000|2020-08-26 23:20:00|13215.3|13213.8|13216.9|13215.4|13218.3|13216.8|13214.9|13213.8|135
1598484300000|2020-08-26 23:25:00|13216.8|13215.3|13219.1|13217.6|13219.2|13218|13216.8|13215.3|168
1598484600000|2020-08-26 23:30:00|13219|13217.5|13219.4|13217.9|13220.2|13218.7|13218.7|13217.5|125
1598484900000|2020-08-26 23:35:00|13219.5|13218|13215.5|13214.6|13220|13218.5|13215.5|13214.2|249
1598485200000|2020-08-26 23:40:00|13215.6|13214.7|13214.3|13212.8|13216|13215.1|13213.3|13212.2|221
1598485500000|2020-08-26 23:45:00|13214.2|13212.7|13216.6|13215.1|13216.8|13215.4|13214.2|13212.7|166
1598485800000|2020-08-26 23:50:00|13216.5|13215|13219|13217.5|13219.9|13218.5|13215.9|13214.6|222
1598486100000|2020-08-26 23:55:00|13218.9|13217.4|13219.7|13218.8|13220|13218.8|13217.9|13216.5|205
1598486400000|2020-08-27 00:00:00|13219.8|13218.9|13221.9|13220.4|13223.1|13222.1|13218.6|13217.7|343
1598486700000|2020-08-27 00:05:00|13221.8|13220.3|13220.5|13219.6|13223|13221.5|13218.1|13217.2|340
1598487000000|2020-08-27 00:10:00|13220.4|13219.5|13221|13220.1|13221.4|13220.5|13219.6|13218.4|305
1598487300000|2020-08-27 00:15:00|13221.1|13220.2|13219.7|13218.8|13224.1|13223.1|13219.5|13218.3|348
1598487600000|2020-08-27 00:20:00|13219.6|13218.7|13217.6|13216.7|13220.1|13219.2|13217.3|13216.1|308
1598487900000|2020-08-27 00:25:00|13217.5|13216.6|13213.6|13212.7|13218.2|13216.8|13212.5|13211.6|383
1598488200000|2020-08-27 00:30:00|13213.5|13212.6|13212.1|13211.2|13214.5|13213.6|13211.7|13210.4|304
1598488500000|2020-08-27 00:35:00|13212.3|13211.4|13213|13212.1|13216.4|13215.5|13211.8|13210.6|298
1598488800000|2020-08-27 00:40:00|13213.1|13212.2|13214.7|13213.8|13215.8|13214.9|13212.6|13211.7|279
1598489100000|2020-08-27 00:45:00|13214.8|13213.9|13212.8|13211.9|13215.9|13214.8|13212.4|13211.5|272
1598489400000|2020-08-27 00:50:00|13212.7|13211.8|13214.2|13212.7|13216.3|13215.2|13212.7|13211.8|362
1598489700000|2020-08-27 00:55:00|13214.3|13212.8|13214.7|13213.8|13215.3|13214.4|13213.5|13212.3|352
1598490000000|2020-08-27 01:00:00|13214.8|13213.9|13221.2|13219.7|13221.3|13220.2|13214.5|13213.5|543
1598490300000|2020-08-27 01:05:00|13221.1|13219.6|13215.3|13214.4|13222.9|13222|13214.5|13213.3|546
1598490600000|2020-08-27 01:10:00|13215.4|13214.5|13211.7|13210.2|13216|13215.1|13210.9|13209.5|588
1598490900000|2020-08-27 01:15:00|13211.8|13210.3|13208.3|13207.4|13213.7|13212.6|13206.8|13205.4|609
1598491200000|2020-08-27 01:20:00|13208.6|13207.1|13208.5|13207.6|13209.3|13208.2|13206.7|13205.7|305
1598491500000|2020-08-27 01:25:00|13208.7|13207.8|13210.9|13209.4|13211.8|13210.9|13207.7|13206.7|313
1598491800000|2020-08-27 01:30:00|13211|13209.5|13213.6|13212.1|13217|13215.6|13209.5|13208.6|545
1598492100000|2020-08-27 01:35:00|13213.7|13212.2|13209.1|13207.6|13213.8|13212.8|13207.2|13206|596
1598492400000|2020-08-27 01:40:00|13208.7|13207.8|13209.1|13208.2|13210.7|13209.6|13207.7|13206.8|502
1598492700000|2020-08-27 01:45:00|13209|13208.1|13210.5|13209.6|13211.4|13210.5|13208.7|13207.6|417
1598493000000|2020-08-27 01:50:00|13210.6|13209.7|13206.6|13205.7|13211.4|13210.5|13206.1|13205.2|572
1598493300000|2020-08-27 01:55:00|13206.7|13205.8|13205.8|13204.9|13208|13207.1|13205.2|13204.2|473
1598493600000|2020-08-27 02:00:00|13205.9|13205|13208|13207.1|13210|13208.9|13205.9|13204.7|515
1598493900000|2020-08-27 02:05:00|13208.4|13207.5|13208.3|13207.4|13209.5|13208.3|13206.4|13205.2|354
1598494200000|2020-08-27 02:10:00|13208.4|13207.5|13208.1|13207.2|13209.5|13208.6|13205.3|13204.3|565
1598494500000|2020-08-27 02:15:00|13208.2|13207.3|13204.8|13203.3|13208.6|13207.7|13203.7|13202.8|375
1598494800000|2020-08-27 02:20:00|13204.5|13203.6|13199.5|13198.6|13204.9|13203.8|13198.4|13197.1|422
1598495100000|2020-08-27 02:25:00|13199.4|13198.5|13199.6|13198.7|13200.5|13199.6|13198.6|13197.5|368
1598495400000|2020-08-27 02:30:00|13199.8|13198.3|13200.6|13199.7|13203.7|13202.6|13198.3|13197.3|472
1598495700000|2020-08-27 02:35:00|13200.5|13199.6|13199.2|13198.3|13202.6|13201.7|13199.1|13198.2|362
1598496000000|2020-08-27 02:40:00|13199.3|13198.4|13198.7|13197.2|13201.9|13200.8|13197.4|13196.1|416
1598496300000|2020-08-27 02:45:00|13198.3|13197.4|13199.9|13199|13201|13200.1|13196.7|13195.4|369
1598496600000|2020-08-27 02:50:00|13200.3|13198.8|13196.6|13195.7|13200.3|13198.9|13194.8|13193.3|552
1598496900000|2020-08-27 02:55:00|13196.5|13195.6|13197.5|13196|13199.1|13197.8|13195.1|13194.2|377
1598497200000|2020-08-27 03:00:00|13197.1|13196.2|13196|13195.1|13199|13197.9|13195.9|13194.8|373
1598497500000|2020-08-27 03:05:00|13196.3|13194.8|13198.2|13196.7|13198.3|13197.1|13196|13194.7|283
1598497800000|2020-08-27 03:10:00|13198.1|13196.6|13201.2|13199.7|13201.8|13200.7|13196.9|13195.7|275
1598498100000|2020-08-27 03:15:00|13201.3|13199.8|13205|13203.5|13205|13203.7|13201.1|13199.6|321
1598498400000|2020-08-27 03:20:00|13204.9|13203.4|13208.9|13208|13209.1|13208.2|13204.3|13203.4|310
1598498700000|2020-08-27 03:25:00|13208.8|13207.9|13207.5|13206.6|13209.2|13208.3|13206.7|13205.7|265
1598499000000|2020-08-27 03:30:00|13207.4|13206.5|13206.9|13206|13208.3|13207.2|13206|13205.1|261
1598499300000|2020-08-27 03:35:00|13207|13206.1|13208.4|13206.9|13209.1|13207.8|13206.9|13206|301
1598499600000|2020-08-27 03:40:00|13208.8|13207.3|13212|13211.1|13213.2|13212|13208.1|13206.9|450
1598499900000|2020-08-27 03:45:00|13211.9|13211|13212.9|13212|13213.4|13212.2|13210.8|13209.6|279
1598500200000|2020-08-27 03:50:00|13213|13212.1|13210.7|13209.2|13213.1|13212.2|13208.8|13207.9|305
1598500500000|2020-08-27 03:55:00|13210.4|13209.5|13210|13209.1|13212.6|13211.7|13208.4|13207.4|285
1598500800000|2020-08-27 04:00:00|13209.8|13208.9|13210.6|13209.7|13213.2|13212.1|13209.8|13208.9|438
1598501100000|2020-08-27 04:05:00|13210.5|13209.6|13209.8|13208.9|13210.9|13209.9|13208.7|13207.7|224
1598501400000|2020-08-27 04:10:00|13209.7|13208.8|13209.1|13208.2|13210.5|13209.6|13208.2|13207.1|252
1598501700000|2020-08-27 04:15:00|13209|13208.1|13208.1|13207.2|13209.8|13208.9|13207.4|13206.5|131
1598502000000|2020-08-27 04:20:00|13208.2|13207.3|13209.6|13208.7|13209.9|13208.7|13207.6|13206.5|191
1598502300000|2020-08-27 04:25:00|13209.5|13208.6|13209.5|13208.6|13209.8|13208.9|13208.6|13207.6|137
1598502600000|2020-08-27 04:30:00|13209.4|13208.5|13211.6|13210.7|13213.2|13212.3|13209.3|13208.2|282
1598502900000|2020-08-27 04:35:00|13211.7|13210.8|13211.9|13211|13212.4|13211.5|13210.6|13209.4|175
1598503200000|2020-08-27 04:40:00|13211.8|13210.9|13211.2|13210.3|13212.3|13211.2|13210.9|13209.7|161
1598503500000|2020-08-27 04:45:00|13211.1|13210.2|13213.2|13211.7|13213.2|13212.2|13209.7|13208.5|202
1598503800000|2020-08-27 04:50:00|13213.3|13211.8|13211.8|13210.3|13213.4|13212.1|13210.8|13209.8|226
1598504100000|2020-08-27 04:55:00|13211.9|13210.4|13210.9|13210|13212.2|13211|13210|13208.9|255
1598504400000|2020-08-27 05:00:00|13211|13210.1|13209.8|13208.9|13211|13210.1|13208.6|13207.4|276
1598504700000|2020-08-27 05:05:00|13210|13208.5|13208.2|13206.7|13210.2|13209.1|13207.9|13206.7|259
1598505000000|2020-08-27 05:10:00|13208.3|13206.8|13208.1|13206.6|13208.3|13207.4|13206.2|13205.2|358
1598505300000|2020-08-27 05:15:00|13208.2|13206.7|13207.8|13206.9|13209.3|13208.1|13207.3|13206.2|258
1598505600000|2020-08-27 05:20:00|13207.9|13207|13210.9|13210|13211.3|13210.1|13206.6|13205.5|240
1598505900000|2020-08-27 05:25:00|13211|13210.1|13209.6|13208.7|13212.5|13211.3|13209|13207.7|280
1598506200000|2020-08-27 05:30:00|13209.5|13208.6|13202.7|13201.8|13209.7|13208.6|13202.6|13201.7|437
1598506500000|2020-08-27 05:35:00|13202.8|13201.9|13205.5|13204|13205.5|13204.4|13202.5|13201.3|273
1598506800000|2020-08-27 05:40:00|13205.6|13204.1|13207|13206.1|13208.7|13207.8|13205.1|13203.9|256
1598507100000|2020-08-27 05:45:00|13207.1|13206.2|13207.2|13205.7|13207.5|13206.6|13204.5|13203.6|298
1598507400000|2020-08-27 05:50:00|13207.1|13205.6|13202.8|13201.9|13209|13207.6|13202.7|13201.5|264
1598507700000|2020-08-27 05:55:00|13202.9|13202|13207.3|13206.4|13208.9|13207.7|13202.9|13202|475
1598508000000|2020-08-27 06:00:00|13207.2|13206.3|13206.8|13205.9|13209.9|13208.9|13205.8|13204.6|440
1598508300000|2020-08-27 06:05:00|13206.6|13205.7|13206|13204.5|13208|13207.1|13203.7|13202.6|454
1598508600000|2020-08-27 06:10:00|13205.6|13204.7|13204.7|13203.8|13207.8|13206.9|13203.1|13201.7|438
1598508900000|2020-08-27 06:15:00|13204.6|13203.7|13205.2|13204.3|13206.4|13205.5|13203.3|13202|354
1598509200000|2020-08-27 06:20:00|13205.1|13204.2|13205.6|13204.7|13206.6|13205.4|13204.3|13203.4|328
1598509500000|2020-08-27 06:25:00|13205.5|13204.6|13206.3|13205.4|13208.3|13207.4|13205.5|13204.6|359
1598509800000|2020-08-27 06:30:00|13206.4|13205.5|13200.8|13199.9|13206.7|13205.8|13199.9|13199|406
1598510100000|2020-08-27 06:35:00|13201.1|13200.2|13204.6|13203.7|13204.9|13203.8|13200.4|13199.5|484
1598510400000|2020-08-27 06:40:00|13204.5|13203.6|13199.3|13198.4|13206.1|13205.2|13199.1|13198.2|434
1598510700000|2020-08-27 06:45:00|13199.4|13198.5|13205.3|13203.8|13205.4|13204.5|13198.9|13198|470
1598511000000|2020-08-27 06:50:00|13205.4|13203.9|13210.9|13210|13211.8|13210.9|13204.9|13203.8|545
1598511300000|2020-08-27 06:55:00|13211|13210.1|13209|13208.1|13213.7|13212.8|13208.9|13208|454
1598511600000|2020-08-27 07:00:00|13209.5|13208.6|13209.5|13208.6|13213.7|13212.8|13208.3|13207.4|644
1598511900000|2020-08-27 07:05:00|13209.6|13208.7|13204.2|13203.3|13210.4|13209.5|13203.2|13202.3|732
1598512200000|2020-08-27 07:10:00|13204.4|13203.5|13211.2|13210.3|13212.4|13211.5|13204|13203|621
1598512500000|2020-08-27 07:15:00|13211.3|13210.4|13208.2|13207.3|13213.7|13212.8|13206.8|13205.7|728
1598512800000|2020-08-27 07:20:00|13208.1|13207.2|13213.6|13212.7|13219.4|13218.2|13208.1|13207.2|724
1598513100000|2020-08-27 07:25:00|13213.7|13212.8|13212.8|13211.9|13217.3|13216.4|13209.2|13208.3|644
1598513400000|2020-08-27 07:30:00|13212.6|13211.7|13208.3|13207.4|13215.3|13214.2|13207.1|13205.7|662
1598513700000|2020-08-27 07:35:00|13208.2|13207.3|13218|13217.1|13219.9|13219|13208.2|13207.3|578
1598514000000|2020-08-27 07:40:00|13218.1|13217.2|13220|13219.1|13220.7|13219.8|13215.8|13214.9|672
1598514300000|2020-08-27 07:45:00|13220.2|13219.3|13228.1|13226.6|13229.4|13228.5|13218.8|13217.9|792
1598514600000|2020-08-27 07:50:00|13227.8|13226.9|13227.9|13227|13230|13229.1|13224.8|13223.7|742
1598514900000|2020-08-27 07:55:00|13227.8|13226.9|13219.7|13218.2|13228|13227.1|13218.5|13217.3|724
1598515200000|2020-08-27 08:00:00|13219.6|13218.7|13220.2|13218.7|13227.2|13226.1|13218.8|13217.7|680
1598515500000|2020-08-27 08:05:00|13220|13219.1|13223.4|13222.5|13229.4|13228.5|13219.1|13218|788
1598515800000|2020-08-27 08:10:00|13223.8|13222.9|13221.1|13219.6|13224.5|13223.2|13216.7|13215.7|771
1598516100000|2020-08-27 08:15:00|13221|13219.5|13219.7|13218.8|13222.2|13221.3|13218.7|13217.7|534
1598516400000|2020-08-27 08:20:00|13219.6|13218.7|13212.9|13212|13221|13220|13211.1|13209.8|688
1598516700000|2020-08-27 08:25:00|13213.3|13211.8|13215.9|13214.4|13216.3|13215|13207.3|13206.1|713
1598517000000|2020-08-27 08:30:00|13216.1|13215|13216.7|13215.2|13219|13217.8|13213.8|13212.4|763
1598517300000|2020-08-27 08:35:00|13216.4|13215.5|13223.7|13222.2|13224.3|13223.1|13216.4|13215.5|580
1598517600000|2020-08-27 08:40:00|13223.2|13222.3|13220.8|13219.9|13227.4|13225.9|13219|13217.6|617
1598517900000|2020-08-27 08:45:00|13220.7|13219.8|13223.3|13221.8|13223.4|13222|13218.4|13217.1|628
1598518200000|2020-08-27 08:50:00|13223.2|13221.7|13218.1|13217.2|13223.5|13222.3|13217.8|13216.8|567
1598518500000|2020-08-27 08:55:00|13218|13217.1|13213.9|13213|13218.5|13217.3|13210.2|13209|547
1598518800000|2020-08-27 09:00:00|13213.7|13212.8|13215.8|13214.9|13218.9|13218|13213.7|13212.8|751
1598519100000|2020-08-27 09:05:00|13215.9|13215|13212|13211.1|13215.9|13215|13211.3|13210.4|603
1598519400000|2020-08-27 09:10:00|13212.1|13211.2|13210.7|13209.8|13215.8|13214.9|13209|13208.1|529
1598519700000|2020-08-27 09:15:00|13210.6|13209.7|13206.5|13205.6|13210.8|13209.9|13206|13204.8|587
1598520000000|2020-08-27 09:20:00|13206.4|13205.5|13207.4|13206.5|13209.5|13208.5|13201.4|13200.2|674
1598520300000|2020-08-27 09:25:00|13207.5|13206.6|13212.2|13211.3|13213.2|13212.3|13207.5|13206.3|606
1598520600000|2020-08-27 09:30:00|13212.1|13211.2|13207.7|13206.8|13212.3|13211.2|13206.8|13205.9|579
1598520900000|2020-08-27 09:35:00|13207.5|13206.6|13209.1|13208.2|13209.5|13208.6|13205.2|13204.3|569
1598521200000|2020-08-27 09:40:00|13209|13208.1|13212|13211.1|13213.2|13212.3|13207.8|13206.9|491
1598521500000|2020-08-27 09:45:00|13212.5|13211|13209.2|13208.3|13212.5|13211|13208|13207.1|562
1598521800000|2020-08-27 09:50:00|13209.3|13208.4|13206.4|13205.5|13210.5|13209.6|13206.1|13205.2|462
1598522100000|2020-08-27 09:55:00|13206.5|13205.6|13208.3|13207.4|13209|13208.1|13205.5|13204.6|460
1598522400000|2020-08-27 10:00:00|13208.5|13207|13196.8|13195.9|13208.5|13207.1|13195.7|13194.8|604
1598522700000|2020-08-27 10:05:00|13196.7|13195.8|13198.6|13197.7|13199.1|13198.2|13194.4|13193.5|521
1598523000000|2020-08-27 10:10:00|13198.5|13197.6|13201.9|13201|13202.8|13201.9|13198.2|13197.3|405
1598523300000|2020-08-27 10:15:00|13202.2|13201.3|13203.1|13202.2|13205.3|13204.4|13199|13197.7|610
1598523600000|2020-08-27 10:20:00|13203.2|13202.3|13206.9|13206|13209.2|13208.1|13201.8|13200.6|511
1598523900000|2020-08-27 10:25:00|13206.8|13205.9|13209|13208.1|13209.3|13208.4|13203.1|13202|460
1598524200000|2020-08-27 10:30:00|13208.9|13208|13202.8|13201.9|13208.9|13208|13201.6|13200.7|593
1598524500000|2020-08-27 10:35:00|13202.7|13201.8|13199.6|13198.1|13203.8|13202.5|13198.2|13197|725
1598524800000|2020-08-27 10:40:00|13199.3|13198.4|13195.7|13194.8|13200.5|13199.6|13194.7|13193.8|657
1598525100000|2020-08-27 10:45:00|13195.6|13194.7|13193.4|13192.5|13196.7|13195.7|13192.3|13191.4|618
1598525400000|2020-08-27 10:50:00|13193.3|13192.4|13188.6|13187.7|13193.9|13193|13188.2|13187|466
1598525700000|2020-08-27 10:55:00|13188.5|13187.6|13183.8|13182.9|13191|13190.1|13183.4|13182.4|731
1598526000000|2020-08-27 11:00:00|13183.7|13182.8|13168.8|13167.3|13183.8|13182.9|13164.9|13163.4|1113
1598526300000|2020-08-27 11:05:00|13168.9|13167.4|13174.2|13173.3|13175.7|13174.5|13168.8|13167.3|888
1598526600000|2020-08-27 11:10:00|13174.1|13173.2|13178.4|13177.5|13178.7|13177.8|13168.3|13167.1|876
1598526900000|2020-08-27 11:15:00|13178.6|13177.7|13179.2|13177.7|13181|13180.1|13175.2|13174.1|713
1598527200000|2020-08-27 11:20:00|13179.1|13177.6|13187.3|13185.8|13188.6|13187.3|13179|13177.5|755
1598527500000|2020-08-27 11:25:00|13186.8|13185.9|13187.3|13186.4|13188.3|13187.1|13184|13183.1|526
1598527800000|2020-08-27 11:30:00|13187.2|13186.3|13191.4|13189.9|13193.9|13192.7|13183.2|13182.1|607
1598528100000|2020-08-27 11:35:00|13191.3|13189.8|13195.1|13194.2|13195.5|13194.3|13190|13188.8|528
1598528400000|2020-08-27 11:40:00|13195.3|13194.4|13201.3|13200.4|13202.8|13201.6|13194.2|13193.3|615
1598528700000|2020-08-27 11:45:00|13201.8|13200.9|13205|13204.1|13206.2|13205.1|13201|13199.8|607
1598529000000|2020-08-27 11:50:00|13205.1|13204.2|13205.4|13203.9|13205.4|13204.4|13200.9|13199.9|469
1598529300000|2020-08-27 11:55:00|13205.5|13204.5|13199.6|13198.7|13209.4|13208.4|13199.5|13198.6|667
1598529600000|2020-08-27 12:00:00|13199.7|13198.8|13194.9|13194|13201.7|13200.8|13194.9|13194|761
1598529900000|2020-08-27 12:05:00|13195|13194.1|13196.2|13194.7|13197.1|13195.9|13193.6|13192.5|500
1598530200000|2020-08-27 12:10:00|13195.8|13194.3|13190.8|13189.9|13197.5|13196.4|13190.1|13189.2|568
1598530500000|2020-08-27 12:15:00|13190.4|13189.5|13190|13189.1|13192.6|13191.3|13187.2|13186|783
1598530800000|2020-08-27 12:20:00|13189.9|13189|13192.4|13190.9|13194.5|13193|13185.1|13183.6|817
1598531100000|2020-08-27 12:25:00|13192.3|13190.8|13199|13190.9|13200.8|13196.7|13191.8|13190.3|583
1598531400000|2020-08-27 12:30:00|13197.5|13193|13187.4|13185.9|13201.5|13195.1|13186.8|13185.6|806
1598531700000|2020-08-27 12:35:00|13187.6|13186.1|13191|13189.5|13195|13193.5|13186.7|13185.5|743
1598532000000|2020-08-27 12:40:00|13190.6|13189.1|13192.8|13191.3|13195.5|13194.1|13187.1|13185.9|589
1598532300000|2020-08-27 12:45:00|13193|13191.9|13214.4|13212.9|13217.2|13215.7|13192.2|13191.1|1094
1598532600000|2020-08-27 12:50:00|13214.3|13212.8|13219.2|13217.7|13221.3|13220.1|13213.8|13212.3|1075
1598532900000|2020-08-27 12:55:00|13218.9|13218|13216.9|13216|13225.7|13224.4|13216.9|13215.6|897
1598533200000|2020-08-27 13:00:00|13216.7|13215.8|13215.6|13214.1|13226.1|13224.6|13213.2|13211.7|946
1598533500000|2020-08-27 13:05:00|13215.7|13214.2|13220.9|13218.8|13260.3|13257.8|13214.8|13212.4|1765
1598533800000|2020-08-27 13:10:00|13220.3|13218.2|13247.3|13245.8|13247.6|13245.9|13219.5|13217.5|2411
1598534100000|2020-08-27 13:15:00|13247.5|13246|13275.8|13274.2|13275.8|13274.2|13245.5|13244|2308
1598534400000|2020-08-27 13:20:00|13275.7|13274.3|13263.4|13261.9|13285.3|13283.8|13263|13261.4|2185
1598534700000|2020-08-27 13:25:00|13263.6|13262.1|13259.5|13258|13266.3|13264.8|13255.6|13253.2|1919
1598535000000|2020-08-27 13:30:00|13259.9|13258.4|13232.7|13231.2|13264.1|13262.6|13230.8|13229.2|2090
1598535300000|2020-08-27 13:35:00|13232.4|13230.9|13201.3|13199.8|13236.3|13234.8|13191.3|13189.8|2229
1598535600000|2020-08-27 13:40:00|13200.9|13199.4|13207.1|13205.6|13209.6|13208.1|13191.3|13189.8|2135
1598535900000|2020-08-27 13:45:00|13207.3|13205.8|13200.3|13198.8|13207.9|13206.4|13183.1|13181.6|2149
1598536200000|2020-08-27 13:50:00|13200.1|13198.6|13199.6|13198.1|13206.5|13205|13190|13188.5|2089
1598536500000|2020-08-27 13:55:00|13199.7|13198.2|13204.1|13202.6|13208.5|13207|13195|13193.5|1922
1598536800000|2020-08-27 14:00:00|13204|13202.5|13180.6|13179.1|13204.1|13202.6|13178.8|13177.3|2133
1598537100000|2020-08-27 14:05:00|13180.8|13179.3|13171.7|13170.2|13183|13181.5|13162|13160.5|2044
1598537400000|2020-08-27 14:10:00|13171.4|13169.9|13174|13172|13182.9|13181.4|13167.2|13165.7|2023
1598537700000|2020-08-27 14:15:00|13173.7|13172.2|13185.4|13183.9|13186.4|13184.9|13166.6|13165.1|1698
1598538000000|2020-08-27 14:20:00|13185.6|13184.1|13186.3|13184.8|13189.8|13188.3|13180|13178.5|1544
1598538300000|2020-08-27 14:25:00|13186.4|13184.9|13192.9|13191.4|13199.6|13198.1|13184.8|13183.3|1686
1598538600000|2020-08-27 14:30:00|13193.2|13191.7|13191.2|13189.7|13200.7|13199.8|13187|13185.7|1527
1598538900000|2020-08-27 14:35:00|13191.1|13189.6|13185.7|13184.2|13195.3|13194.2|13185.7|13184.2|1226
1598539200000|2020-08-27 14:40:00|13185.8|13184.3|13188.7|13187.2|13198.8|13197.3|13178|13177|1338
1598539500000|2020-08-27 14:45:00|13188.6|13187.1|13172.6|13171.1|13189.6|13188.1|13169|13167.6|1530
1598539800000|2020-08-27 14:50:00|13172.8|13171.3|13186.3|13184.8|13190.8|13189.3|13169.9|13168.8|1460
1598540100000|2020-08-27 14:55:00|13186.2|13184.7|13189.3|13188.4|13196.6|13195.7|13176.6|13175.2|1458
1598540400000|2020-08-27 15:00:00|13189.4|13187.9|13197.1|13195.6|13199.1|13198.2|13186.4|13185.1|1398
1598540700000|2020-08-27 15:05:00|13197.2|13195.7|13196.1|13195.2|13201.4|13200.5|13190.3|13189|1032
1598541000000|2020-08-27 15:10:00|13196.2|13195.3|13189.3|13188.4|13199.5|13198.6|13186.5|13185.6|1002
1598541300000|2020-08-27 15:15:00|13189.2|13188.3|13184.4|13182.9|13189.3|13188.3|13179.9|13178.7|948
1598541600000|2020-08-27 15:20:00|13184.3|13182.8|13196.1|13195.2|13196.4|13195.4|13180.3|13178.9|985
1598541900000|2020-08-27 15:25:00|13196|13195.1|13193.1|13191.6|13201.5|13200.3|13190.8|13189.9|1063
1598542200000|2020-08-27 15:30:00|13193.3|13191.8|13204.1|13203.2|13204.4|13203.5|13191.8|13190.8|1088
1598542500000|2020-08-27 15:35:00|13203.8|13202.9|13214.8|13213.3|13217.7|13216.3|13203.5|13202.6|1146
1598542800000|2020-08-27 15:40:00|13214.9|13213.4|13227.2|13226.3|13227.5|13226.5|13213.6|13212.7|1101
1598543100000|2020-08-27 15:45:00|13227.1|13226.2|13228.1|13227.2|13233.3|13232.2|13225.2|13224|1181
1598543400000|2020-08-27 15:50:00|13228|13227.1|13230.9|13230|13232|13230.8|13223.3|13222.4|1035
1598543700000|2020-08-27 15:55:00|13231.2|13229.7|13229|13228.1|13234.1|13232.9|13223.1|13221.7|1070
1598544000000|2020-08-27 16:00:00|13229.4|13228.5|13223.1|13221.6|13229.7|13228.8|13219.7|13218.6|929
1598544300000|2020-08-27 16:05:00|13223.2|13221.7|13224.6|13223.7|13229.3|13228.4|13221.1|13220|901
1598544600000|2020-08-27 16:10:00|13224.5|13223.6|13224.6|13223.7|13230.3|13229|13220.6|13219.7|987
1598544900000|2020-08-27 16:15:00|13224.8|13223.9|13221|13220.1|13228.9|13228|13219.8|13218.9|1046
1598545200000|2020-08-27 16:20:00|13221.1|13220.2|13215.8|13214.9|13224.6|13223.3|13212.9|13211.7|1046
1598545500000|2020-08-27 16:25:00|13215.9|13215|13207|13206.1|13218|13217.1|13206.9|13206|967
1598545800000|2020-08-27 16:30:00|13207.1|13206.2|13211.1|13210.2|13213.1|13212.2|13205.9|13205|825
1598546100000|2020-08-27 16:35:00|13211|13210.1|13205.6|13204.7|13212.5|13211.6|13201.1|13200.2|849
1598546400000|2020-08-27 16:40:00|13205.7|13204.8|13197.9|13196.4|13206.4|13205.5|13196|13195.1|998
1598546700000|2020-08-27 16:45:00|13197.2|13196.3|13190.3|13188.8|13199.2|13198.1|13189.6|13188.7|1105
1598547000000|2020-08-27 16:50:00|13190.4|13188.9|13187.8|13186.9|13191.7|13190.8|13183.4|13182.5|1093
1598547300000|2020-08-27 16:55:00|13187.7|13186.8|13183.8|13182.9|13192|13190.9|13183.2|13182.3|963
1598547600000|2020-08-27 17:00:00|13183.6|13182.7|13184.2|13183.3|13187.1|13186.2|13182|13181.1|951
1598547900000|2020-08-27 17:05:00|13184.1|13183.2|13190.4|13189.5|13193|13192.1|13182.3|13181.4|840
1598548200000|2020-08-27 17:10:00|13190.3|13189.4|13190.8|13189.9|13193|13192.1|13189.1|13188.2|774
1598548500000|2020-08-27 17:15:00|13190.9|13190|13189.2|13188.3|13196.6|13195.6|13187.9|13186.6|935
1598548800000|2020-08-27 17:20:00|13189.1|13188.2|13193.1|13192.2|13194.4|13193.5|13189|13188.1|728
1598549100000|2020-08-27 17:25:00|13193|13192.1|13192.3|13191.4|13194.5|13193.4|13190.1|13189.1|629
1598549400000|2020-08-27 17:30:00|13192.2|13191.3|13196.6|13195.1|13196.6|13195.4|13191.3|13190.4|587
1598549700000|2020-08-27 17:35:00|13196.7|13195.2|13197.8|13196.9|13198.7|13197.5|13195.2|13194.2|545
1598550000000|2020-08-27 17:40:00|13197.9|13197|13195.1|13194.2|13200.2|13199.2|13189|13188.1|694
1598550300000|2020-08-27 17:45:00|13195.2|13194.3|13203.5|13202.6|13204.9|13204|13194.9|13194|768
1598550600000|2020-08-27 17:50:00|13203.3|13202.4|13197|13196.1|13205|13204.1|13194.1|13193.2|702
1598550900000|2020-08-27 17:55:00|13197.1|13196.2|13208.4|13207.5|13208.9|13208|13197.1|13196.2|797
1598551200000|2020-08-27 18:00:00|13208.9|13208|13214|13213.1|13214.2|13213.1|13207.6|13206.7|828
1598551500000|2020-08-27 18:05:00|13213.9|13213|13210.8|13209.9|13214.1|13213.2|13210.8|13209.9|623
1598551800000|2020-08-27 18:10:00|13210.9|13210|13212.5|13211.6|13221.1|13220|13210.5|13209.6|865
1598552100000|2020-08-27 18:15:00|13212|13211.1|13209.9|13208.4|13212.5|13211.3|13208.6|13207.1|770
1598552400000|2020-08-27 18:20:00|13210|13209.1|13211|13210.1|13213.1|13212.1|13208.3|13207.1|623
1598552700000|2020-08-27 18:25:00|13210.7|13209.8|13217.6|13216.7|13217.7|13216.8|13209.1|13208.1|591
1598553000000|2020-08-27 18:30:00|13217.7|13216.8|13214.6|13213.1|13218.3|13217.4|13213.1|13212.2|527
1598553300000|2020-08-27 18:35:00|13214.7|13213.2|13213.4|13212.5|13218.9|13217.9|13213.4|13212.5|602
1598553600000|2020-08-27 18:40:00|13213.5|13212.6|13212|13211.1|13215.2|13214.3|13210.2|13209.2|574
1598553900000|2020-08-27 18:45:00|13211.8|13210.9|13209.5|13208.6|13213.2|13212.3|13209.2|13208.3|654
1598554200000|2020-08-27 18:50:00|13209.6|13208.7|13209|13208.1|13212.5|13211.6|13208.6|13207.7|429
1598554500000|2020-08-27 18:55:00|13209.3|13207.8|13204.2|13203.3|13212.1|13211.1|13204.2|13203.3|648
1598554800000|2020-08-27 19:00:00|13204.1|13203.2|13207.7|13206.8|13209.5|13208.6|13203.6|13202.7|697
1598555100000|2020-08-27 19:05:00|13207.6|13206.7|13204.8|13203.3|13208.4|13207.3|13203.7|13202.5|585
1598555400000|2020-08-27 19:10:00|13204.7|13203.2|13203.6|13202.7|13206.8|13205.3|13202.9|13202|564
1598555700000|2020-08-27 19:15:00|13203.5|13202.6|13204.5|13203.6|13206.1|13205.2|13201.5|13200.2|582
1598556000000|2020-08-27 19:20:00|13204.6|13203.7|13207.1|13206.2|13208.9|13208|13204.4|13203.5|381
1598556300000|2020-08-27 19:25:00|13207|13206.1|13205.6|13204.7|13208.3|13207.1|13205|13204.1|418
1598556600000|2020-08-27 19:30:00|13205.7|13204.8|13208.3|13207.4|13208.7|13207.8|13204.6|13203.7|408
1598556900000|2020-08-27 19:35:00|13208.2|13207.3|13207.7|13206.2|13209.2|13208.3|13204.6|13203.7|386
1598557200000|2020-08-27 19:40:00|13207.6|13206.1|13205.9|13205|13210.3|13209.4|13205.4|13204.5|453
1598557500000|2020-08-27 19:45:00|13205.7|13204.8|13204.4|13203.5|13208.2|13207|13204|13203.1|498
1598557800000|2020-08-27 19:50:00|13204.2|13203.3|13201.8|13200.9|13204.5|13203.5|13200.9|13199.9|566
1598558100000|2020-08-27 19:55:00|13201.7|13200.8|13197|13196.1|13202.6|13201.4|13197|13195.8|563
1598558400000|2020-08-27 20:00:00|13197.3|13195.8|13199|13198.1|13201|13200.1|13196.4|13195|379
1598558700000|2020-08-27 20:05:00|13198.9|13198|13203|13201.5|13203.7|13202.6|13198.8|13197.9|272
1598559000000|2020-08-27 20:10:00|13203.1|13201.6|13203.4|13201.9|13203.7|13202.6|13201.9|13200.7|239
1598559300000|2020-08-27 20:15:00|13203.2|13202.3|13204.1|13203.2|13204.5|13203.2|13202|13200.8|254
1598559600000|2020-08-27 20:20:00|13204|13203.1|13204.3|13203.4|13205.4|13204|13204|13202.6|112
1598559900000|2020-08-27 20:25:00|13204.4|13203.5|13204.5|13203|13206.4|13205.5|13203.2|13201.9|170
1598560200000|2020-08-27 20:30:00|13204.6|13203.1|13206.6|13205.1|13206.7|13205.5|13203.8|13202.4|185
1598560500000|2020-08-27 20:35:00|13206.5|13205|13204.4|13202.9|13206.6|13205.1|13202.9|13201.8|176
1598560800000|2020-08-27 20:40:00|13204.2|13202.7|13202.9|13201.4|13204.5|13203|13202.4|13200.9|142
1598561100000|2020-08-27 20:45:00|13202.8|13201.3|13200.6|13199.1|13203.3|13201.7|13198.6|13197.1|271
1598561400000|2020-08-27 20:50:00|13200.5|13199|13200.5|13199|13201.2|13199.7|13199.4|13197.8|224
1598561700000|2020-08-27 20:55:00|13200.4|13198.3|13202.5|13199.9|13203.4|13200.2|13198.1|13196.4|340
1598562000000|2020-08-27 21:00:00|13204.3|13198.4|13208.9|13198.9|13209.8|13199.8|13204.3|13196.1|36
1598562300000|2020-08-27 21:05:00|13210|13200|13209.5|13199.5|13212.3|13202.3|13205.9|13195.9|143
1598562600000|2020-08-27 21:10:00|13209.6|13199.6|13210.6|13200.6|13213.7|13206.6|13207.5|13197.5|336
1598562900000|2020-08-27 21:15:00|13211|13201|13212.2|13202.2|13212.3|13203.8|13208|13198|195
1598563200000|2020-08-27 21:20:00|13212.1|13202.1|13209.3|13199.3|13212.1|13203.8|13207.6|13199|148
1598563500000|2020-08-27 21:25:00|13209.2|13199.5|13210.1|13200.1|13211.2|13203.2|13206.9|13198.1|226
1598563800000|2020-08-27 21:30:00|13210|13200|13209.9|13199.9|13211.2|13203.1|13202.2|13192.2|968
1598564100000|2020-08-27 21:35:00|13209.7|13199.7|13204.1|13198.5|13210.8|13201.6|13203.3|13194.4|1075
1598564400000|2020-08-27 21:40:00|13204|13198.8|13204.1|13198.7|13207.2|13200.4|13201.9|13192.9|468
1598564700000|2020-08-27 21:45:00|13204.5|13198.2|13205.7|13197.1|13206|13198.5|13202.3|13194.5|214
1598565000000|2020-08-27 21:50:00|13206|13197|13205.5|13196.3|13207.4|13201.3|13204|13195.5|214
1598565300000|2020-08-27 21:55:00|13205.4|13195.9|13212.2|13202.2|13213.5|13203.5|13202.2|13193|545
1598565600000|2020-08-27 22:00:00|13212.1|13202.1|13204.8|13200.8|13212.1|13202.1|13204.2|13194.2|601
1598565900000|2020-08-27 22:05:00|13205|13200.6|13205.2|13202.3|13206.5|13202.8|13203.7|13199.9|389
1598566200000|2020-08-27 22:10:00|13205.1|13202.4|13207.6|13205|13208.5|13206|13204.5|13201.3|302
1598566500000|2020-08-27 22:15:00|13207.7|13205.1|13205|13202.9|13207.8|13205.1|13204.6|13202.5|282
1598566800000|2020-08-27 22:20:00|13205.1|13202.8|13205.8|13203.6|13206.8|13204|13204.5|13202.6|190
1598567100000|2020-08-27 22:25:00|13205.9|13203.5|13204.5|13203|13206.6|13204.1|13203.8|13201.7|233
1598567400000|2020-08-27 22:30:00|13204.4|13202.9|13203.8|13201.7|13206|13204|13203.5|13201.4|274
1598567700000|2020-08-27 22:35:00|13203.5|13202|13202.6|13201.1|13203.8|13202|13200.7|13198.9|228
1598568000000|2020-08-27 22:40:00|13202.8|13200.6|13199|13197.5|13203.5|13201.1|13198.8|13197|268
1598568300000|2020-08-27 22:45:00|13199.2|13197.7|13198.8|13197.3|13199.6|13198|13198.3|13196.8|154
1598568600000|2020-08-27 22:50:00|13199|13197.5|13197.5|13196|13199.9|13197.8|13197.2|13195.5|196
1598568900000|2020-08-27 22:55:00|13197.4|13195.9|13197.8|13196.3|13199.1|13197.5|13197.3|13195.7|165
1598569200000|2020-08-27 23:00:00|13198.4|13196.9|13197|13195.5|13198.4|13197|13194.2|13192.7|259
1598569500000|2020-08-27 23:05:00|13197.1|13195.6|13198.8|13197.3|13198.8|13197.3|13196.5|13195|163
1598569800000|2020-08-27 23:10:00|13198.9|13197.4|13199|13197.5|13199.6|13198.1|13198|13196.5|143
1598570100000|2020-08-27 23:15:00|13198.9|13197.4|13199.5|13198|13200|13198.5|13198.7|13197.2|160
1598570400000|2020-08-27 23:20:00|13199.6|13198.1|13197.2|13195.7|13199.6|13198.1|13195.8|13194.3|287
1598570700000|2020-08-27 23:25:00|13197.3|13195.8|13196.2|13194.7|13198.5|13197|13195.1|13193.6|262
1598571000000|2020-08-27 23:30:00|13196.3|13194.8|13203|13201.5|13203.2|13201.9|13196.3|13194.8|243
1598571300000|2020-08-27 23:35:00|13203.1|13201.6|13203.3|13202.4|13204|13202.5|13201.6|13200.3|259
1598571600000|2020-08-27 23:40:00|13203.4|13202.5|13203.1|13201.6|13203.5|13202.5|13201.5|13200|199
1598571900000|2020-08-27 23:45:00|13203|13201.5|13203.5|13202|13203.6|13202.2|13200.3|13198.8|212
1598572200000|2020-08-27 23:50:00|13203.6|13202.1|13201.5|13200|13203.8|13202.4|13201.2|13199.7|165
1598572500000|2020-08-27 23:55:00|13201.4|13199.9|13201.1|13199.6|13202.7|13201.2|13199.5|13198.4|309
1598572800000|2020-08-28 00:00:00|13200.5|13199|13191.9|13191|13200.6|13199.3|13191.5|13190.3|554
1598573100000|2020-08-28 00:05:00|13191.8|13190.9|13189.3|13187.8|13194|13193.1|13188.3|13186.9|331
1598573400000|2020-08-28 00:10:00|13189.4|13187.9|13193.8|13192.9|13194.7|13193.8|13187.1|13185.7|429
1598573700000|2020-08-28 00:15:00|13193.7|13192.8|13196.3|13194.8|13197.6|13196.4|13193.3|13192.1|428
1598574000000|2020-08-28 00:20:00|13196.4|13194.9|13196.3|13195.4|13197|13195.8|13191.9|13190.8|417
1598574300000|2020-08-28 00:25:00|13196.5|13195.6|13192.5|13191|13197.1|13195.9|13192.1|13190.8|370
1598574600000|2020-08-28 00:30:00|13192.3|13190.8|13197.2|13196.3|13197.9|13197|13191.4|13189.9|387
1598574900000|2020-08-28 00:35:00|13197.3|13196.4|13195.6|13194.1|13197.6|13196.4|13193.7|13192.6|307
1598575200000|2020-08-28 00:40:00|13195.7|13194.2|13192.4|13190.9|13198.3|13196.8|13191.1|13190|454
1598575500000|2020-08-28 00:45:00|13192.3|13190.8|13194.8|13193.3|13195.5|13194.4|13192.3|13190.8|441
1598575800000|2020-08-28 00:50:00|13194.7|13193.2|13198.7|13197.2|13198.8|13197.5|13194.2|13192.9|467
1598576100000|2020-08-28 00:55:00|13198.4|13197.5|13198.7|13197.8|13200.8|13199.9|13195.5|13194.4|488
1598576400000|2020-08-28 01:00:00|13198.8|13197.9|13201.7|13200.2|13203.4|13202.3|13197.2|13196.3|471
1598576700000|2020-08-28 01:05:00|13201.2|13200.3|13197.7|13196.2|13202|13200.9|13196.3|13195.4|424
1598577000000|2020-08-28 01:10:00|13197.5|13196|13201.8|13200.3|13201.9|13200.4|13196.9|13195.8|402
1598577300000|2020-08-28 01:15:00|13201.5|13200|13196|13195.1|13202.2|13200.9|13194.9|13193.4|451
1598577600000|2020-08-28 01:20:00|13196.1|13195.2|13196.2|13194.7|13196.5|13195.2|13194|13192.7|385
1598577900000|2020-08-28 01:25:00|13196|13194.5|13194.4|13192.9|13197.3|13196.1|13193.1|13191.8|365
1598578200000|2020-08-28 01:30:00|13194.5|13193|13198.2|13197.3|13198.7|13197.5|13193.2|13191.9|358
1598578500000|2020-08-28 01:35:00|13198.3|13197.4|13198.5|13197|13200.5|13199.2|13196.3|13195.4|385
1598578800000|2020-08-28 01:40:00|13198.6|13197.1|13202.6|13201.1|13202.8|13201.7|13197.3|13195.9|427
1598579100000|2020-08-28 01:45:00|13201.9|13201|13201.2|13199.7|13202.4|13201.3|13199.5|13198|413
1598579400000|2020-08-28 01:50:00|13201.3|13199.8|13209.4|13207.9|13210.2|13209|13200.7|13199.7|584
1598579700000|2020-08-28 01:55:00|13209.1|13207.6|13216.7|13215.2|13217.3|13216|13208.3|13206.9|637
1598580000000|2020-08-28 02:00:00|13216.5|13215.6|13219|13217.5|13220.6|13219.4|13215.2|13213.7|661
1598580300000|2020-08-28 02:05:00|13219.1|13217.6|13221.9|13221|13222.4|13221.5|13217.2|13216.2|515
1598580600000|2020-08-28 02:10:00|13221.8|13220.9|13224.3|13223.4|13225.5|13224.2|13221.1|13219.9|532
1598580900000|2020-08-28 02:15:00|13224.4|13223.5|13221.3|13219.8|13225.5|13224.3|13220.8|13219.4|495
1598581200000|2020-08-28 02:20:00|13221.1|13219.6|13217.2|13216.3|13222.4|13220.9|13217.1|13215.9|424
1598581500000|2020-08-28 02:25:00|13217.3|13216.4|13221.6|13220.1|13222.5|13221|13217.1|13216|461
1598581800000|2020-08-28 02:30:00|13221.4|13219.9|13219.3|13218.4|13222.4|13221.3|13218.3|13217.2|432
1598582100000|2020-08-28 02:35:00|13219.4|13218.5|13224.3|13222.8|13224.8|13223.3|13218.4|13217.5|385
1598582400000|2020-08-28 02:40:00|13224.6|13223.1|13219.9|13218.4|13225.3|13224.1|13218.3|13217|482
1598582700000|2020-08-28 02:45:00|13220.2|13219.3|13225.2|13224.3|13226.3|13225.4|13220|13219.1|423
1598583000000|2020-08-28 02:50:00|13225.1|13224.2|13227.9|13226.4|13228|13226.9|13223.5|13222.4|454
1598583300000|2020-08-28 02:55:00|13227.8|13226.3|13232.7|13231.2|13232.8|13231.3|13227|13225.7|661
1598583600000|2020-08-28 03:00:00|13232.9|13231.4|13236|13234.5|13241.5|13240.2|13232.2|13230.8|724
1598583900000|2020-08-28 03:05:00|13236.2|13234.7|13232.5|13231.6|13237.6|13236.1|13232.4|13230.9|508
1598584200000|2020-08-28 03:10:00|13232.4|13231.5|13233.3|13231.8|13236.5|13235|13232.4|13231.5|363
1598584500000|2020-08-28 03:15:00|13233.5|13232|13236.9|13235.4|13237|13235.5|13232.9|13231.4|357
1598584800000|2020-08-28 03:20:00|13237|13235.5|13237.8|13236.3|13239.3|13238.4|13235.7|13234.5|407
1598585100000|2020-08-28 03:25:00|13237.7|13236.2|13239.6|13238.1|13240.1|13238.6|13237.1|13235.7|456
1598585400000|2020-08-28 03:30:00|13239.7|13238.2|13238.3|13236.8|13240.5|13239|13237.3|13236.4|414
1598585700000|2020-08-28 03:35:00|13238.2|13236.7|13239.8|13238.9|13243.6|13242.6|13238.2|13236.7|523
1598586000000|2020-08-28 03:40:00|13240|13239.1|13238.5|13237|13244.2|13242.7|13238.3|13237|515
1598586300000|2020-08-28 03:45:00|13238.4|13236.9|13239.2|13238.3|13243.1|13241.7|13237.3|13236.1|519
1598586600000|2020-08-28 03:50:00|13239.3|13238.4|13246.4|13245.5|13247|13245.9|13239.2|13238.3|640
1598586900000|2020-08-28 03:55:00|13246.3|13245.4|13248.3|13247.4|13248.7|13247.6|13244.2|13243.3|525
1598587200000|2020-08-28 04:00:00|13248.2|13247.3|13248|13247.1|13250.7|13249.3|13245.7|13244.2|513
1598587500000|2020-08-28 04:05:00|13248.2|13247.3|13248.7|13247.8|13252.1|13250.9|13248.1|13247|405
1598587800000|2020-08-28 04:10:00|13248.9|13247.4|13246.9|13245.4|13249.6|13248.4|13246.2|13244.9|304
1598588100000|2020-08-28 04:15:00|13247.1|13245.6|13248.9|13247.4|13249.8|13248.6|13246.5|13245.2|379
1598588400000|2020-08-28 04:20:00|13249|13247.5|13247|13245.5|13249.6|13248.3|13246.5|13245.3|324
1598588700000|2020-08-28 04:25:00|13246.9|13245.4|13243.1|13242.2|13247.3|13246.3|13242.9|13241.7|248
1598589000000|2020-08-28 04:30:00|13243.4|13242.5|13242.3|13241.4|13243.8|13242.6|13240.9|13240|319
1598589300000|2020-08-28 04:35:00|13242.4|13241.5|13240.1|13239.2|13242.9|13242|13239|13237.9|330
1598589600000|2020-08-28 04:40:00|13240.2|13239.3|13249.2|13247.7|13250.1|13248.6|13239.9|13239|400
1598589900000|2020-08-28 04:45:00|13248.7|13247.2|13251.5|13250|13253.2|13251.9|13248|13246.7|309
1598590200000|2020-08-28 04:50:00|13250.6|13249.7|13251.9|13251|13253.7|13252.4|13249.2|13248.3|431
1598590500000|2020-08-28 04:55:00|13251.8|13250.9|13257.4|13256.5|13258.2|13257.1|13250.3|13249.4|503
1598590800000|2020-08-28 05:00:00|13257.3|13256.4|13255.9|13255|13259.3|13258.2|13254.7|13253.5|567
1598591100000|2020-08-28 05:05:00|13255.8|13254.9|13264.5|13263|13266.3|13264.8|13254.7|13253.4|1199
1598591400000|2020-08-28 05:10:00|13264.6|13263.1|13263.4|13261.9|13273.7|13272.2|13263.4|13261.9|1394
1598591700000|2020-08-28 05:15:00|13263.1|13261.6|13267.7|13266.2|13272.4|13271|13262.4|13260.9|1050
1598592000000|2020-08-28 05:20:00|13267.6|13266.1|13266.2|13265.3|13273.7|13272.3|13264.1|13262.8|941
1598592300000|2020-08-28 05:25:00|13266.3|13265.4|13262|13261.1|13268.4|13267.5|13260.7|13259.8|796
1598592600000|2020-08-28 05:30:00|13261.9|13261|13261.1|13260.2|13265.1|13264.2|13260.6|13259.6|770
1598592900000|2020-08-28 05:35:00|13261|13260.1|13261.3|13260.4|13265.7|13264.8|13260.6|13259.7|726
1598593200000|2020-08-28 05:40:00|13261.2|13260.3|13263.1|13262.2|13264.5|13263.2|13261|13260|694
1598593500000|2020-08-28 05:45:00|13263|13262.1|13264.9|13264|13265.3|13264.2|13256.5|13255.6|877
1598593800000|2020-08-28 05:50:00|13265|13264.1|13265.8|13264.9|13268.9|13268|13263.9|13262.6|638
1598594100000|2020-08-28 05:55:00|13265.9|13265|13262.8|13261.3|13267.5|13266.2|13259.7|13258.4|771
1598594400000|2020-08-28 06:00:00|13263|13261.5|13265.7|13264.2|13268|13266.5|13260.9|13259.4|838
1598594700000|2020-08-28 06:05:00|13265.8|13264.3|13264.4|13262.9|13269.6|13268.1|13261.1|13259.9|944
1598595000000|2020-08-28 06:10:00|13264.2|13262.7|13259.2|13258.3|13266.7|13265.2|13258.9|13258|917
1598595300000|2020-08-28 06:15:00|13259.3|13258.4|13259.8|13258.3|13262.3|13261.1|13254.9|13254|783
1598595600000|2020-08-28 06:20:00|13259.7|13258.2|13260|13259.1|13261.6|13260.7|13256.8|13255.9|695
1598595900000|2020-08-28 06:25:00|13260.3|13258.8|13261.8|13260.3|13263.1|13261.8|13258.1|13256.9|712
1598596200000|2020-08-28 06:30:00|13261.9|13260.4|13267.8|13266.3|13268.3|13267.1|13261.5|13260.4|731
1598596500000|2020-08-28 06:35:00|13267.5|13266.6|13264.8|13263.9|13268.7|13267.6|13263.1|13261.9|696
1598596800000|2020-08-28 06:40:00|13264.9|13264|13261.8|13260.3|13266.1|13265.2|13258.3|13256.8|841
1598597100000|2020-08-28 06:45:00|13261.9|13260.4|13262.2|13261.3|13262.5|13261.4|13257.8|13256.7|758
1598597400000|2020-08-28 06:50:00|13262.3|13261.4|13257.5|13256.6|13264.1|13263.1|13257.2|13256.3|672
1598597700000|2020-08-28 06:55:00|13257.8|13256.9|13260.1|13259.2|13261.9|13260.9|13256.5|13255.6|726
1598598000000|2020-08-28 07:00:00|13260.3|13258.8|13278.2|13276.7|13278.6|13277.5|13258|13256.8|1056
1598598300000|2020-08-28 07:05:00|13278|13277.1|13280.8|13279.9|13282.5|13281.5|13274.8|13273.6|1065
1598598600000|2020-08-28 07:10:00|13280.7|13279.8|13276.4|13275.5|13282.7|13281.8|13276.1|13274.8|1038
1598598900000|2020-08-28 07:15:00|13276.3|13275.4|13286.2|13285.3|13290.6|13289.7|13276.3|13275.4|894
1598599200000|2020-08-28 07:20:00|13285.9|13285|13283.2|13281.7|13285.9|13285|13279.6|13278.7|1059
1598599500000|2020-08-28 07:25:00|13283.5|13282|13271.8|13270.3|13284.9|13284|13269.5|13268.2|957
1598599800000|2020-08-28 07:30:00|13271.7|13270.2|13273.1|13272.2|13280.2|13279.3|13271|13269.6|1105
1598600100000|2020-08-28 07:35:00|13273.2|13272.3|13278|13277.1|13278|13277.1|13266.7|13265.8|930
1598600400000|2020-08-28 07:40:00|13277.9|13277|13281.4|13279.9|13282.4|13281.2|13274.9|13273.8|917
1598600700000|2020-08-28 07:45:00|13281|13280.1|13270.1|13268.6|13281.9|13281|13266.6|13265.6|923
1598601000000|2020-08-28 07:50:00|13270.2|13268.7|13273.7|13272.8|13277.2|13276|13267.8|13266.7|806
1598601300000|2020-08-28 07:55:00|13273.6|13272.7|13269.8|13268.9|13276|13274.5|13268.8|13267.6|941
1598601600000|2020-08-28 08:00:00|13269.9|13269|13267.7|13266.8|13271.6|13270.4|13265.6|13264.3|925
1598601900000|2020-08-28 08:05:00|13267.5|13266.6|13260.6|13259.7|13267.8|13266.9|13259.5|13258.6|871
1598602200000|2020-08-28 08:10:00|13260.5|13259.6|13266|13265.1|13266.6|13265.7|13256.7|13255.6|849
1598602500000|2020-08-28 08:15:00|13266.4|13265.5|13276.1|13275.2|13278.1|13277.1|13266.4|13265.5|1058
1598602800000|2020-08-28 08:20:00|13276|13275.1|13270.8|13269.3|13277.1|13276.2|13267.6|13266.1|1097
1598603100000|2020-08-28 08:25:00|13270.3|13268.8|13278.3|13276.8|13278.3|13277.2|13266.2|13265.1|1057
1598603400000|2020-08-28 08:30:00|13277.9|13277|13281.9|13280.4|13282|13280.5|13271.1|13269.6|1052
1598603700000|2020-08-28 08:35:00|13282.1|13280.6|13280.7|13279.2|13287.3|13286.1|13279.1|13277.9|1082
1598604000000|2020-08-28 08:40:00|13280.8|13279.3|13280.7|13279.2|13282.1|13280.9|13275.8|13274.6|867
1598604300000|2020-08-28 08:45:00|13280.8|13279.9|13282|13281.1|13282.1|13281.1|13275.7|13274.6|697
1598604600000|2020-08-28 08:50:00|13282.2|13281.3|13285.7|13284.8|13289.6|13288.7|13280.7|13279.7|747
1598604900000|2020-08-28 08:55:00|13285.8|13284.9|13281.9|13281|13288|13286.7|13280.2|13279.3|672
1598605200000|2020-08-28 09:00:00|13282|13281.1|13286.8|13285.9|13289.2|13288.2|13281.8|13280.9|847
1598605500000|2020-08-28 09:05:00|13286.6|13285.7|13289.8|13288.9|13290.2|13289.3|13286.6|13285.7|571
1598605800000|2020-08-28 09:10:00|13289.9|13289|13293.7|13292.2|13295.6|13294.6|13289.7|13288.6|772
1598606100000|2020-08-28 09:15:00|13293.4|13291.9|13293.3|13292.4|13295.1|13294|13288.2|13287.3|842
1598606400000|2020-08-28 09:20:00|13293.6|13292.7|13291.6|13290.7|13297.4|13295.9|13287.3|13286.4|867
1598606700000|2020-08-28 09:25:00|13291.7|13290.8|13287.6|13286.7|13293.8|13292.9|13282|13281.1|812
1598607000000|2020-08-28 09:30:00|13287.7|13286.8|13283|13282.1|13292.9|13292|13282.8|13281.9|728
1598607300000|2020-08-28 09:35:00|13283.1|13282.2|13285.2|13283.7|13287.6|13286.1|13280.6|13279.1|856
1598607600000|2020-08-28 09:40:00|13285.3|13283.8|13282.4|13280.9|13285.8|13284.3|13280.3|13279.4|707
1598607900000|2020-08-28 09:45:00|13282|13281.1|13278.2|13277.3|13286|13284.8|13277.5|13276.6|635
1598608200000|2020-08-28 09:50:00|13278.4|13277.5|13273.6|13272.7|13280.9|13279.8|13272.3|13271.2|906
1598608500000|2020-08-28 09:55:00|13273.5|13272.6|13273.1|13272.2|13274.5|13273.6|13268.8|13267.9|731
1598608800000|2020-08-28 10:00:00|13273.2|13272.3|13276.7|13275.2|13277.2|13276.1|13271.2|13270.3|718
1598609100000|2020-08-28 10:05:00|13276.8|13275.3|13274.5|13273.6|13277|13275.7|13271.6|13270.5|681
1598609400000|2020-08-28 10:10:00|13274.1|13273.2|13285.1|13284.2|13286.1|13285.2|13273.8|13272.9|796
1598609700000|2020-08-28 10:15:00|13285.3|13284.4|13280.9|13280|13287.2|13286.3|13280.9|13279.7|627
1598610000000|2020-08-28 10:20:00|13280.8|13279.9|13280.7|13279.8|13286.5|13285.6|13279.7|13278.8|790
1598610300000|2020-08-28 10:25:00|13280.8|13279.9|13282.7|13281.8|13282.9|13281.8|13279.1|13278.2|661
1598610600000|2020-08-28 10:30:00|13282.6|13281.7|13283.9|13283|13285.3|13284.4|13281.3|13280.4|483
1598610900000|2020-08-28 10:35:00|13283.8|13282.9|13282.9|13282|13284.1|13283.2|13277.8|13276.9|660
1598611200000|2020-08-28 10:40:00|13283|13282.1|13288.8|13287.9|13289.8|13288.9|13281|13279.8|557
1598611500000|2020-08-28 10:45:00|13288.9|13288|13294.7|13293.8|13295.1|13294.1|13287.7|13286.8|724
1598611800000|2020-08-28 10:50:00|13294.8|13293.9|13293.6|13292.7|13297.5|13296.6|13290.7|13289.8|646
1598612100000|2020-08-28 10:55:00|13293.5|13292.6|13304.4|13303.5|13305.4|13304.3|13293.1|13291.9|840
1598612400000|2020-08-28 11:00:00|13304.5|13303.6|13305.5|13304.6|13307.4|13306.5|13299.2|13298.3|848
1598612700000|2020-08-28 11:05:00|13305.6|13304.7|13308.1|13306.6|13311|13310.1|13304.7|13303.8|825
1598613000000|2020-08-28 11:10:00|13308.2|13306.7|13307.4|13306.5|13313.6|13312.7|13307.4|13306.2|729
1598613300000|2020-08-28 11:15:00|13307.8|13306.9|13310.3|13309.4|13311.9|13311|13305.1|13304.2|667
1598613600000|2020-08-28 11:20:00|13310|13309.1|13308.7|13307.8|13312.8|13311.7|13306|13305.1|590
1598613900000|2020-08-28 11:25:00|13308.8|13307.9|13311|13310.1|13313.2|13312|13305.5|13304.5|751
1598614200000|2020-08-28 11:30:00|13310.9|13310|13312.3|13311.4|13315.3|13314.4|13309.8|13308.4|846
1598614500000|2020-08-28 11:35:00|13312.4|13311.5|13314.6|13313.7|13317.4|13316.5|13312|13311.1|733
1598614800000|2020-08-28 11:40:00|13314.5|13313.6|13305.1|13303.6|13314.5|13313.6|13303.2|13302.2|725
1598615100000|2020-08-28 11:45:00|13305.2|13303.7|13309.9|13308.4|13310.6|13309.4|13303.6|13302.7|727
1598615400000|2020-08-28 11:50:00|13309.5|13308.6|13307.1|13306.2|13310.5|13309.4|13302.8|13301.9|675
1598615700000|2020-08-28 11:55:00|13307.2|13306.3|13311.9|13310.4|13316.2|13315|13306.5|13305.6|706
1598616000000|2020-08-28 12:00:00|13311.8|13310.3|13318.9|13318|13319.3|13318.4|13310.6|13309.5|700
1598616300000|2020-08-28 12:05:00|13319|13318.1|13315.7|13314.8|13321.1|13319.9|13315.5|13314.6|668
1598616600000|2020-08-28 12:10:00|13315.6|13314.7|13316.9|13316|13319.6|13318.7|13313.2|13312.3|590
1598616900000|2020-08-28 12:15:00|13317|13316.1|13314|13313.1|13321|13320.1|13312.6|13311.5|489
1598617200000|2020-08-28 12:20:00|13313.9|13313|13311.9|13311|13318|13317.1|13311.7|13310.8|654
1598617500000|2020-08-28 12:25:00|13312|13311.1|13315.1|13311.6|13317.4|13316.5|13312|13311|554
1598617800000|2020-08-28 12:30:00|13315.7|13311.7|13302.3|13300.8|13320.7|13319.2|13301.6|13300.2|1108
1598618100000|2020-08-28 12:35:00|13302.2|13300.7|13287.9|13286.4|13303.7|13302.8|13286.1|13284.9|1235
1598618400000|2020-08-28 12:40:00|13288|13286.5|13297.2|13296.3|13298.6|13297.7|13287.6|13286.5|921
1598618700000|2020-08-28 12:45:00|13296.7|13295.8|13293.9|13293|13298|13297|13292.7|13291.8|772
1598619000000|2020-08-28 12:50:00|13293.8|13292.9|13276.8|13275.3|13294.3|13293.4|13271.4|13270|1172
1598619300000|2020-08-28 12:55:00|13277|13276.1|13272.2|13271.3|13283.1|13281.8|13271.8|13270.5|1321
1598619600000|2020-08-28 13:00:00|13271.9|13271|13273.6|13272.1|13279.2|13278.2|13265.5|13264.6|1291
1598619900000|2020-08-28 13:05:00|13273.9|13272.4|13267.1|13265.6|13276.6|13275.3|13262.9|13262|1359
1598620200000|2020-08-28 13:10:00|13266.8|13265.3|13268.9|13267.4|13269.8|13268.9|13263.8|13262.6|951
1598620500000|2020-08-28 13:15:00|13269|13267.5|13285.4|13283.9|13286.6|13285.3|13269|13267.5|1187
1598620800000|2020-08-28 13:20:00|13285.3|13283.8|13289.2|13288.3|13290|13289.1|13282.8|13281.5|973
1598621100000|2020-08-28 13:25:00|13289.1|13288.2|13289|13288.1|13293.2|13292.3|13282.8|13281.8|914
1598621400000|2020-08-28 13:30:00|13289.3|13288.4|13296.2|13295.3|13298.9|13298|13282.6|13281.2|1195
1598621700000|2020-08-28 13:35:00|13296|13295.1|13287.5|13286.6|13299.8|13298.9|13286.3|13285.4|957
1598622000000|2020-08-28 13:40:00|13287.7|13286.8|13296.5|13295|13296.6|13295.1|13286.1|13285|907
1598622300000|2020-08-28 13:45:00|13296.4|13294.9|13290.2|13289.3|13302.2|13300.9|13289.7|13288.7|1188
1598622600000|2020-08-28 13:50:00|13290.1|13289.2|13284.2|13282.7|13291.2|13290.2|13283.9|13282.7|1016
1598622900000|2020-08-28 13:55:00|13283.8|13282.9|13290.8|13288.5|13293.5|13292.2|13282.9|13282|813
1598623200000|2020-08-28 14:00:00|13290.9|13288.4|13282.2|13281.3|13292.4|13291.5|13281.9|13281|1072
1598623500000|2020-08-28 14:05:00|13282|13281.1|13283.9|13282.4|13291|13289.9|13276.1|13274.6|1217
1598623800000|2020-08-28 14:10:00|13283.4|13282.5|13284|13282.5|13287.8|13286.9|13279.1|13278.2|1258
1598624100000|2020-08-28 14:15:00|13283.8|13282.9|13291.1|13289.6|13292.3|13291.3|13282.8|13281.9|1021
1598624400000|2020-08-28 14:20:00|13291|13289.5|13298|13297.1|13308.2|13307.3|13290.8|13289.5|1184
1598624700000|2020-08-28 14:25:00|13298.1|13297.2|13312.1|13310.6|13312.1|13311|13298|13296.8|918
1598625000000|2020-08-28 14:30:00|13311.9|13310.4|13310.6|13309.7|13313.8|13312.7|13300.8|13299.5|1106
1598625300000|2020-08-28 14:35:00|13310.2|13309.3|13311.2|13309.7|13313.6|13312.7|13304.7|13303.5|1052
1598625600000|2020-08-28 14:40:00|13311|13310.1|13316.2|13315.3|13321.3|13320.3|13307.9|13306.6|1203
1598625900000|2020-08-28 14:45:00|13316.3|13314.8|13326.2|13325.3|13326.7|13325.8|13314.2|13313.3|1301
1598626200000|2020-08-28 14:50:00|13326.4|13325.5|13330.2|13329.3|13331.3|13330.1|13318.8|13317.9|1251
1598626500000|2020-08-28 14:55:00|13330.1|13329.2|13329.7|13328.8|13341.8|13340.9|13319|13317.5|1637
1598626800000|2020-08-28 15:00:00|13329.9|13329|13337.8|13336.9|13338.9|13337.7|13328.5|13327.2|1317
1598627100000|2020-08-28 15:05:00|13337.7|13336.8|13336.1|13334.6|13341.5|13340.6|13331.7|13330.8|825
1598627400000|2020-08-28 15:10:00|13336.2|13334.7|13345.6|13344.7|13346.1|13345.2|13333.6|13332.7|803
1598627700000|2020-08-28 15:15:00|13345.3|13344.4|13337.3|13335.8|13357.5|13356.1|13336.5|13335|1181
1598628000000|2020-08-28 15:20:00|13337.2|13335.7|13344.7|13343.2|13346|13344.9|13336.3|13334.8|876
1598628300000|2020-08-28 15:25:00|13344.8|13343.3|13349|13348.1|13349.3|13348.4|13343.5|13342.5|840
1598628600000|2020-08-28 15:30:00|13348.9|13348|13352.7|13351.2|13354.2|13353.1|13345.9|13344.8|866
1598628900000|2020-08-28 15:35:00|13352.8|13351.3|13348.7|13347.2|13353.6|13352.7|13347.8|13346.6|807
1598629200000|2020-08-28 15:40:00|13348.8|13347.3|13350.8|13349.9|13352.7|13351.8|13346.4|13345.3|609
1598629500000|2020-08-28 15:45:00|13350.4|13349.5|13344.7|13343.8|13351.2|13350.2|13344.6|13343.7|689
1598629800000|2020-08-28 15:50:00|13344.9|13344|13345.1|13344.2|13346.2|13345.3|13342.8|13341.9|570
1598630100000|2020-08-28 15:55:00|13345|13344.1|13341|13340.1|13348.1|13347.2|13340.8|13339.5|608
1598630400000|2020-08-28 16:00:00|13340.9|13340|13345.3|13344.4|13346.3|13345.4|13338.1|13337.2|510
1598630700000|2020-08-28 16:05:00|13345|13344.1|13341.9|13341|13345|13344.1|13338.5|13337.3|494
1598631000000|2020-08-28 16:10:00|13342|13341.1|13343.6|13342.1|13347.8|13346.6|13341.6|13340.7|455
1598631300000|2020-08-28 16:15:00|13343.1|13342.2|13349.2|13348.3|13350.2|13349.3|13341.8|13340.9|397
1598631600000|2020-08-28 16:20:00|13349.1|13348.2|13346.5|13345.6|13351.8|13350.9|13346.1|13345.2|413
1598631900000|2020-08-28 16:25:00|13346.6|13345.7|13342|13341.1|13346.8|13345.9|13338.6|13337.7|487
1598632200000|2020-08-28 16:30:00|13341.9|13341|13340.2|13338.7|13348.1|13347.2|13338.6|13337.7|471
1598632500000|2020-08-28 16:35:00|13339.4|13338.5|13334.9|13334|13339.7|13338.7|13334.1|13333.2|446
1598632800000|2020-08-28 16:40:00|13335.2|13333.7|13336.1|13335.2|13337.4|13336.5|13335|13333.7|387
1598633100000|2020-08-28 16:45:00|13336.2|13335.3|13335.3|13334.4|13339.5|13338.3|13334.5|13333.3|571
1598633400000|2020-08-28 16:50:00|13335.1|13334.2|13332.8|13331.9|13336.2|13335.3|13332.7|13331.6|498
1598633700000|2020-08-28 16:55:00|13332.9|13332|13328.1|13326.6|13333.1|13332.1|13327.7|13326.5|502
1598634000000|2020-08-28 17:00:00|13328|13326.5|13327.9|13327|13330.1|13329.2|13325|13323.6|459
1598634300000|2020-08-28 17:05:00|13328|13327.1|13326|13325.1|13330.3|13329.3|13325.7|13324.6|348
1598634600000|2020-08-28 17:10:00|13326.1|13325.2|13326.8|13325.9|13327.1|13326.2|13323.9|13323|376
1598634900000|2020-08-28 17:15:00|13326.2|13325.3|13332|13331.1|13333.8|13332.9|13325.4|13324.2|566
1598635200000|2020-08-28 17:20:00|13331.9|13331|13334.3|13333.4|13335.5|13334.4|13331|13329.9|492
1598635500000|2020-08-28 17:25:00|13334.4|13333.5|13332.7|13331.8|13337.3|13336.3|13332.3|13331.4|526
1598635800000|2020-08-28 17:30:00|13332.8|13331.9|13332.1|13330.6|13333.8|13332.9|13330.5|13329.6|352
1598636100000|2020-08-28 17:35:00|13331.9|13331|13332.2|13331.3|13332.9|13332|13328.3|13327.4|390
1598636400000|2020-08-28 17:40:00|13332.3|13331.4|13328|13327.1|13332.9|13332|13327.8|13326.7|371
1598636700000|2020-08-28 17:45:00|13327.9|13327|13324.1|13323.2|13328|13327.1|13322.9|13322|412
1598637000000|2020-08-28 17:50:00|13324|13323.1|13328|13327.1|13328.3|13327.4|13324|13323.1|392
1598637300000|2020-08-28 17:55:00|13327.9|13327|13328.9|13328|13329.8|13328.7|13326.3|13325.4|482
1598637600000|2020-08-28 18:00:00|13329|13328.1|13333|13332.1|13333.8|13332.6|13327.6|13326.7|477
1598637900000|2020-08-28 18:05:00|13333.1|13332.2|13333.4|13332.5|13335.1|13334.2|13331.1|13330.2|370
1598638200000|2020-08-28 18:10:00|13333.3|13332.4|13334.9|13334|13334.9|13334|13332|13331.1|333
1598638500000|2020-08-28 18:15:00|13335|13334.1|13336.2|13335.3|13337.4|13336.5|13334.5|13333.6|321
1598638800000|2020-08-28 18:20:00|13336|13335.1|13337.9|13337|13339.1|13338.2|13335.8|13334.9|360
1598639100000|2020-08-28 18:25:00|13337.4|13336.5|13339.2|13338.3|13339.4|13338.3|13336.9|13335.8|224
1598639400000|2020-08-28 18:30:00|13339.5|13338.6|13338.1|13337.2|13340|13339.1|13337.7|13336.8|246
1598639700000|2020-08-28 18:35:00|13338.2|13337.3|13337.8|13336.9|13339.9|13339|13337.8|13336.9|282
1598640000000|2020-08-28 18:40:00|13337.5|13336.6|13332.9|13332|13337.5|13336.6|13331.8|13330.9|332
1598640300000|2020-08-28 18:45:00|13333|13332.1|13337.9|13337|13338.1|13337.2|13331.9|13330.8|309
1598640600000|2020-08-28 18:50:00|13338|13337.1|13333.1|13332.2|13338.2|13337.3|13332.9|13332|376
1598640900000|2020-08-28 18:55:00|13333|13332.1|13343.7|13342.8|13343.7|13342.8|13333|13332.1|602
1598641200000|2020-08-28 19:00:00|13343.5|13342.6|13337.1|13335.6|13343.7|13342.8|13334.9|13333.9|622
1598641500000|2020-08-28 19:05:00|13337|13335.5|13335.7|13334.2|13337.7|13336.7|13334.2|13332.8|481
1598641800000|2020-08-28 19:10:00|13335.8|13334.3|13337.8|13336.9|13338.5|13337.2|13335.7|13334.2|368
1598642100000|2020-08-28 19:15:00|13337.7|13336.8|13337.8|13336.9|13338.8|13337.7|13336.7|13335.5|351
1598642400000|2020-08-28 19:20:00|13337.7|13336.8|13345.2|13343.7|13345.5|13344.3|13337.7|13336.6|398
1598642700000|2020-08-28 19:25:00|13345.1|13343.6|13345.7|13344.2|13346.3|13345.3|13342.6|13341.6|493
1598643000000|2020-08-28 19:30:00|13345.6|13344.1|13347.8|13346.9|13349.3|13348.4|13345.1|13343.8|463
1598643300000|2020-08-28 19:35:00|13347.7|13346.8|13348.9|13348|13349.3|13348|13347.5|13346.1|309
1598643600000|2020-08-28 19:40:00|13349|13348.1|13348.9|13347.4|13351.4|13350|13347.5|13346.6|396
1598643900000|2020-08-28 19:45:00|13349.1|13347.6|13347.8|13346.9|13349.3|13347.9|13346.8|13345.6|239
1598644200000|2020-08-28 19:50:00|13347.6|13346.7|13346.9|13346|13349.4|13348.5|13346.9|13345.6|364
1598644500000|2020-08-28 19:55:00|13346.8|13345.9|13350.2|13348.7|13350.5|13349|13346.7|13345.5|376
1598644800000|2020-08-28 20:00:00|13350.9|13349.4|13350|13348.5|13351|13349.5|13348|13346.5|314
1598645100000|2020-08-28 20:05:00|13350.1|13348.6|13350.2|13348.7|13350.7|13349.2|13348.8|13347.3|220
1598645400000|2020-08-28 20:10:00|13350.1|13348.6|13349.5|13348.6|13351.9|13350.4|13349.5|13348|268
1598645700000|2020-08-28 20:15:00|13349.6|13348.7|13349|13347.5|13349.9|13348.7|13347.3|13346|277
1598646000000|2020-08-28 20:20:00|13348.9|13347.4|13352.3|13350.8|13352.9|13351.4|13348.9|13347.4|287
1598646300000|2020-08-28 20:25:00|13352.4|13350.9|13353.8|13352.3|13354.9|13353.4|13351.4|13349.9|344
1598646600000|2020-08-28 20:30:00|13353.5|13352|13351.2|13349.7|13354|13352.5|13351.2|13349.7|265
1598646900000|2020-08-28 20:35:00|13351|13349.5|13348.9|13347.4|13351.3|13349.9|13348.4|13347.1|219
1598647200000|2020-08-28 20:40:00|13348.8|13347.3|13351.1|13349.6|13351.2|13349.7|13348.2|13346.9|253
1598647500000|2020-08-28 20:45:00|13350.9|13349.4|13351.1|13349.6|13351.8|13350.3|13349.3|13347.8|280
1598647800000|2020-08-28 20:50:00|13351.2|13349.7|13353.1|13351.6|13355.6|13352.4|13350.7|13347.2|426
1598648100000|2020-08-28 20:55:00|13352.8|13351.3|13353.5|13348.9|13354.7|13351.8|13350|13347.7|231
1598817600000|2020-08-30 20:00:00|13347.5|13330.2|13347.6|13329.9|13362|13342|13347.1|13329.5|14
1598817900000|2020-08-30 20:05:00|13347.5|13329.3|13347.5|13330.2|13347.5|13331.4|13347.5|13329.3|13
1598818200000|2020-08-30 20:10:00||13329.5||13329.5||13331.4||13329.5|13
1598818500000|2020-08-30 20:15:00||13330.2||13330.2||13331.4||13329.5|11
1598818800000|2020-08-30 20:20:00|13354.2|13336.5|13347.5|13329|13355.2|13337.5|13347.5|13327.6|14
1598819100000|2020-08-30 20:25:00|13354.5|13336.8|13347.5|13330.3|13354.6|13336.9|13347.5|13330.3|5
1598819400000|2020-08-30 20:30:00|13348.1|13327.6|13343.6|13323.6|13351|13333.3|13342.9|13322.9|13
1598819700000|2020-08-30 20:35:00|13342.9|13322.9|13343.6|13323.6|13347|13327|13342.9|13322.9|16
1598820000000|2020-08-30 20:40:00|13342.9|13322.9|13347|13327|13351.3|13333.6|13342.9|13322.9|15
1598820300000|2020-08-30 20:45:00|13351.3|13333.6|13347|13327|13352|13334.3|13347|13327|7
1598820600000|2020-08-30 20:50:00|13351.9|13334.3|13347|13327|13351.9|13334.3|13347|13327|2
1598820900000|2020-08-30 20:55:00|13348.3|13328.3|13346.9|13326.9|13348.3|13328.3|13346.9|13326.9|9
1598821200000|2020-08-30 21:00:00|13347.8|13327.8|13349.5|13339.5|13356.3|13341.1|13344.2|13327|113
1598821500000|2020-08-30 21:05:00|13349.7|13339.7|13351.8|13341.8|13354.7|13345|13345.9|13335.9|142
1598821800000|2020-08-30 21:10:00|13352.9|13342.9|13351.6|13341.6|13352.9|13342.9|13348.4|13338.4|132
1598822100000|2020-08-30 21:15:00|13352.2|13342.2|13352.4|13342.4|13354.1|13344.1|13348.1|13338.1|205
1598822400000|2020-08-30 21:20:00|13352.8|13342.8|13354.4|13344.4|13356.3|13349.7|13351.8|13341.8|111
1598822700000|2020-08-30 21:25:00|13354.6|13344.6|13355.6|13345.6|13357.1|13347.1|13346.5|13336.5|264
1598823000000|2020-08-30 21:30:00|13355.4|13345.4|13354.6|13344.6|13355.9|13346|13352.3|13342.3|186
1598823300000|2020-08-30 21:35:00|13354.7|13344.7|13356|13348.4|13356.6|13349.1|13353.6|13343.6|297
1598823600000|2020-08-30 21:40:00|13355.8|13348.5|13355.6|13345.6|13356.6|13349.2|13352.1|13342.1|203
1598823900000|2020-08-30 21:45:00|13355.7|13345.7|13354|13344.1|13355.8|13346.3|13351.8|13342.3|187
1598824200000|2020-08-30 21:50:00|13353.3|13343.7|13354.5|13345.8|13355.7|13345.9|13352.3|13343.4|200
1598824500000|2020-08-30 21:55:00|13354.6|13345.9|13355|13345|13356.6|13348|13352.9|13344.5|202
1598824800000|2020-08-30 22:00:00|13355.1|13345.4|13353.8|13350.4|13358.4|13355.1|13353.5|13345.4|701
1598825100000|2020-08-30 22:05:00|13353.6|13350.7|13355.2|13352.4|13355.7|13353.2|13353.4|13350.3|425
1598825400000|2020-08-30 22:10:00|13355.4|13352.3|13347.1|13344.2|13357.8|13355.5|13346.6|13344.2|937
1598825700000|2020-08-30 22:15:00|13347.2|13344.3|13347.2|13344.8|13349.3|13347|13345.1|13343.2|787
1598826000000|2020-08-30 22:20:00|13347.3|13344.9|13346|13343.5|13348.3|13346.4|13342.1|13340|690
1598826300000|2020-08-30 22:25:00|13346.1|13343.4|13341.4|13339.3|13346.5|13344.4|13340.2|13337.8|589
1598826600000|2020-08-30 22:30:00|13341.5|13339.1|13347.6|13345.2|13348.3|13345.9|13341.2|13338.9|584
1598826900000|2020-08-30 22:35:00|13347.1|13345.6|13349.3|13347.1|13349.9|13347.5|13345.6|13343.4|483
1598827200000|2020-08-30 22:40:00|13349.5|13347.2|13351|13348.5|13351.4|13349.4|13347.7|13345.5|618
1598827500000|2020-08-30 22:45:00|13350.1|13348.6|13350.5|13348.2|13352.3|13350.2|13348.9|13346.8|589
1598827800000|2020-08-30 22:50:00|13350.6|13348|13351|13349.5|13354|13351.4|13349.7|13347.7|685
1598828100000|2020-08-30 22:55:00|13351.4|13349.2|13346.6|13344.3|13352.2|13349.8|13345.5|13343.9|462
1598828400000|2020-08-30 23:00:00|13346.5|13344.2|13347.5|13346|13348.2|13346.7|13345.5|13344|280
1598828700000|2020-08-30 23:05:00|13347.4|13345.9|13351.9|13350.4|13352.7|13351.2|13347.3|13345.8|363
1598829000000|2020-08-30 23:10:00|13351.8|13350.3|13349|13347.5|13352.2|13350.7|13348.8|13347.1|279
1598829300000|2020-08-30 23:15:00|13349.1|13347.6|13349.8|13348.3|13349.8|13348.4|13347.2|13345.7|294
1598829600000|2020-08-30 23:20:00|13349.7|13348.2|13349.7|13348.2|13352.3|13351|13348.9|13347.5|262
1598829900000|2020-08-30 23:25:00|13349.6|13348.1|13352|13350.5|13353.5|13352|13349.3|13347.8|328
1598830200000|2020-08-30 23:30:00|13351.4|13349.9|13351.2|13349.7|13351.4|13349.9|13348.3|13346.8|302
1598830500000|2020-08-30 23:35:00|13351.3|13349.8|13352.1|13350.6|13354.1|13352.6|13349.3|13347.8|284
1598830800000|2020-08-30 23:40:00|13352|13350.5|13353.3|13351.8|13353.6|13352.1|13351.3|13349.8|264
1598831100000|2020-08-30 23:45:00|13353.2|13351.7|13355.9|13354.4|13356.1|13354.6|13352.6|13351.1|335
1598831400000|2020-08-30 23:50:00|13355.8|13354.3|13356.6|13355.1|13357.8|13356.3|13353.8|13352.3|313
1598831700000|2020-08-30 23:55:00|13356.7|13355.2|13355.9|13354.4|13359.1|13357.6|13354.7|13353.5|442
1598832000000|2020-08-31 00:00:00|13356|13354.5|13365.5|13364|13369.7|13368.2|13354.1|13352.6|972
1598832300000|2020-08-31 00:05:00|13365.6|13364.1|13359.7|13358.2|13365.6|13364.1|13357.9|13356.4|771
1598832600000|2020-08-31 00:10:00|13359.1|13357.6|13356.7|13355.2|13359.3|13358|13355.4|13353.9|656
1598832900000|2020-08-31 00:15:00|13356.8|13355.3|13357.4|13355.9|13359.6|13358.1|13353.7|13352.8|733
1598833200000|2020-08-31 00:20:00|13357.5|13356|13355.7|13354.2|13358.3|13357.4|13354.8|13353.3|557
1598833500000|2020-08-31 00:25:00|13355.4|13353.9|13352.6|13351.1|13356.2|13355.1|13352.5|13351|513
1598833800000|2020-08-31 00:30:00|13352.5|13351|13353.6|13352.1|13354.9|13353.9|13350.9|13349.6|559
1598834100000|2020-08-31 00:35:00|13353.5|13352|13351|13350.1|13354.9|13353.6|13350.1|13349|480
1598834400000|2020-08-31 00:40:00|13350.9|13350|13350.3|13349.4|13357|13355.9|13347.9|13346.4|626
1598834700000|2020-08-31 00:45:00|13350.2|13349.3|13348.4|13346.9|13352.2|13351.1|13347.2|13346.1|537
1598835000000|2020-08-31 00:50:00|13348.5|13347|13348.5|13347|13348.9|13347.9|13345.1|13343.6|624
1598835300000|2020-08-31 00:55:00|13348.4|13346.9|13346.6|13345.1|13350.6|13349.4|13345.7|13344.2|606
1598835600000|2020-08-31 01:00:00|13346.7|13345.2|13341.6|13340.1|13347.2|13345.7|13341.6|13340.1|751
1598835900000|2020-08-31 01:05:00|13341.4|13340.5|13338.1|13336.6|13343.2|13341.8|13336.7|13335.4|734
1598836200000|2020-08-31 01:10:00|13338|13336.5|13337.7|13336.8|13338.8|13337.9|13336.2|13335.3|340
1598836500000|2020-08-31 01:15:00|13338.1|13336.6|13336.1|13334.6|13339.6|13338.7|13333.6|13332.1|543
1598836800000|2020-08-31 01:20:00|13336|13334.5|13339|13337.5|13339.5|13338.6|13334.9|13333.6|432
1598837100000|2020-08-31 01:25:00|13338.7|13337.8|13335.2|13334.3|13340.7|13339.8|13334.8|13333.6|462
1598837400000|2020-08-31 01:30:00|13334.9|13334|13336|13335.1|13338|13336.7|13334.7|13333.4|513
1598837700000|2020-08-31 01:35:00|13335.9|13335|13339.2|13338.3|13340.4|13339.2|13335.4|13334.3|482
1598838000000|2020-08-31 01:40:00|13338.2|13337.3|13338.9|13338|13339.2|13338.3|13337|13336|438
1598838300000|2020-08-31 01:45:00|13338.8|13337.9|13344.1|13342.6|13345.4|13344.2|13337.7|13336.7|535
1598838600000|2020-08-31 01:50:00|13343.5|13342.4|13344.1|13342.6|13346.4|13345.3|13342.9|13341.7|523
1598838900000|2020-08-31 01:55:00|13344|13342.5|13348|13346.5|13348.7|13347.5|13341.7|13340.4|446
1598839200000|2020-08-31 02:00:00|13348.1|13346.6|13343.7|13342.8|13348.1|13346.8|13342.8|13341.6|542
1598839500000|2020-08-31 02:05:00|13343.8|13342.9|13345.6|13344.1|13346.2|13345.3|13343.1|13341.9|370
1598839800000|2020-08-31 02:10:00|13345.5|13344|13345.5|13344|13347.2|13345.9|13344.9|13343.7|359
1598840100000|2020-08-31 02:15:00|13345.4|13343.9|13343.9|13343|13346.1|13345|13341.8|13340.9|393
1598840400000|2020-08-31 02:20:00|13343.8|13342.9|13343.4|13342.5|13345|13344.1|13342.4|13340.9|335
1598840700000|2020-08-31 02:25:00|13343.8|13342.3|13344.7|13343.8|13345|13344.1|13341.6|13340.7|315
1598841000000|2020-08-31 02:30:00|13344.5|13343.6|13347.2|13345.7|13349.6|13348.4|13344.3|13343.4|382
1598841300000|2020-08-31 02:35:00|13347|13345.5|13347.9|13347|13349.2|13348|13345.9|13344.5|426
1598841600000|2020-08-31 02:40:00|13348|13347.1|13346.7|13345.8|13349.2|13348|13346.5|13345.6|335
1598841900000|2020-08-31 02:45:00|13346.6|13345.7|13347.3|13346.4|13349|13348.1|13346|13345.1|285
1598842200000|2020-08-31 02:50:00|13347.4|13346.5|13350.9|13350|13352|13350.8|13347.2|13346.3|332
1598842500000|2020-08-31 02:55:00|13350.8|13349.9|13353.8|13352.3|13354.2|13353.1|13348.9|13348|400
1598842800000|2020-08-31 03:00:00|13353.3|13352.4|13350.1|13348.6|13354.6|13353.4|13349.4|13348.2|354
1598843100000|2020-08-31 03:05:00|13350.4|13348.9|13354.1|13353.2|13355.3|13354.4|13349.2|13348.3|360
1598843400000|2020-08-31 03:10:00|13353.9|13353|13355.1|13354.2|13356.9|13356|13353.8|13352.9|277
1598843700000|2020-08-31 03:15:00|13355|13354.1|13351.2|13350.3|13355.6|13354.4|13351|13349.9|277
1598844000000|2020-08-31 03:20:00|13351.4|13349.9|13350|13349.1|13351.8|13350.8|13349.2|13348.1|399
1598844300000|2020-08-31 03:25:00|13350.1|13349.2|13351.8|13350.9|13352|13351.1|13349.6|13348.6|208
1598844600000|2020-08-31 03:30:00|13351.9|13351|13352.5|13351.6|13353.6|13352.7|13351|13350.1|306
1598844900000|2020-08-31 03:35:00|13352.6|13351.7|13353.5|13352.6|13355.5|13354.5|13352.6|13351.5|338
1598845200000|2020-08-31 03:40:00|13353.4|13352.5|13352.5|13351.6|13353.6|13352.7|13351.7|13350.4|269
1598845500000|2020-08-31 03:45:00|13352.3|13351.4|13351.8|13350.9|13353.8|13352.6|13351.8|13350.9|217
1598845800000|2020-08-31 03:50:00|13351.9|13351|13351.7|13350.2|13352.6|13351.7|13350.5|13349.3|288
1598846100000|2020-08-31 03:55:00|13351.8|13350.3|13356.7|13355.8|13358.4|13357.3|13351|13349.8|405
1598846400000|2020-08-31 04:00:00|13356.5|13355.6|13354.5|13353.6|13357.2|13356|13352.7|13351.5|336
1598846700000|2020-08-31 04:05:00|13354.3|13353.4|13353.5|13352.6|13355.5|13354.2|13352.6|13351.7|300
1598847000000|2020-08-31 04:10:00|13353.6|13352.7|13352.3|13351.4|13353.9|13353|13350.9|13350|379
1598847300000|2020-08-31 04:15:00|13352.1|13351.2|13351.4|13350.5|13352.3|13351.4|13350.8|13349.9|297
1598847600000|2020-08-31 04:20:00|13351.8|13350.9|13348|13347.1|13352.1|13351.2|13347.1|13346.1|298
1598847900000|2020-08-31 04:25:00|13347.9|13347|13347.1|13346.2|13350.1|13349.2|13345.6|13344.7|330
1598848200000|2020-08-31 04:30:00|13347|13346.1|13347.3|13346.4|13349.3|13348.1|13346.7|13345.5|240
1598848500000|2020-08-31 04:35:00|13347.2|13346.3|13343.3|13342.4|13347.6|13346.3|13343.1|13342.2|308
1598848800000|2020-08-31 04:40:00|13343.4|13342.5|13344.1|13342.6|13345.6|13344.7|13343|13342.1|245
1598849100000|2020-08-31 04:45:00|13344|13342.5|13342.1|13341.2|13345.2|13343.9|13341.7|13340.8|252
1598849400000|2020-08-31 04:50:00|13341.9|13341|13340.1|13339.2|13341.9|13341|13338.2|13337.3|309
1598849700000|2020-08-31 04:55:00|13340|13339.1|13338.3|13337.4|13340.2|13339.3|13336.9|13336|382
1598850000000|2020-08-31 05:00:00|13338.6|13337.7|13341.2|13339.7|13341.8|13340.8|13337.4|13336.5|441
1598850300000|2020-08-31 05:05:00|13341.1|13339.6|13338.7|13337.8|13341.1|13340|13337.5|13336.4|369
1598850600000|2020-08-31 05:10:00|13338.3|13337.4|13336.8|13335.9|13339.9|13338.7|13336|13334.9|374
1598850900000|2020-08-31 05:15:00|13336.7|13335.8|13339.7|13338.8|13340.6|13339.3|13336.4|13335.4|330
1598851200000|2020-08-31 05:20:00|13339.6|13338.7|13338.8|13337.3|13341.9|13340.9|13338.8|13337.3|343
1598851500000|2020-08-31 05:25:00|13338.9|13337.4|13337.9|13336.4|13339.2|13337.9|13336.1|13335.2|310
1598851800000|2020-08-31 05:30:00|13337.6|13336.7|13340.7|13339.8|13341|13340.1|13336.2|13335.3|433
1598852100000|2020-08-31 05:35:00|13340.8|13339.9|13342.7|13341.8|13343|13341.9|13339.8|13338.5|309
1598852400000|2020-08-31 05:40:00|13342.8|13341.9|13346.8|13345.9|13347.9|13347|13341.1|13340.2|407
1598852700000|2020-08-31 05:45:00|13346.7|13345.8|13347.5|13346.6|13347.6|13346.7|13345.5|13344.5|244
1598853000000|2020-08-31 05:50:00|13347.4|13346.5|13344.5|13343.6|13347.6|13346.7|13342.6|13341.7|373
1598853300000|2020-08-31 05:55:00|13344.6|13343.7|13344|13342.5|13345.3|13344.4|13341.9|13341|478
1598853600000|2020-08-31 06:00:00|13343.9|13342.4|13340.7|13339.2|13348.9|13347.5|13339.9|13338.5|704
1598853900000|2020-08-31 06:05:00|13340.6|13339.1|13337.3|13336.4|13340.7|13339.6|13335.9|13334.7|537
1598854200000|2020-08-31 06:10:00|13337.4|13336.5|13333.6|13332.7|13338.9|13338|13332.8|13331.9|359
1598854500000|2020-08-31 06:15:00|13333.7|13332.8|13332.3|13331.4|13334.1|13333.1|13331.6|13330.7|408
1598854800000|2020-08-31 06:20:00|13332.2|13331.3|13330.4|13329.5|13333.1|13332.2|13329.8|13328.9|376
1598855100000|2020-08-31 06:25:00|13330.6|13329.7|13325.6|13324.1|13331.5|13330.6|13325.2|13323.8|450
1598855400000|2020-08-31 06:30:00|13325.3|13324.4|13327.8|13326.9|13328.1|13327|13323.1|13322.2|573
1598855700000|2020-08-31 06:35:00|13327.7|13326.8|13333.9|13333|13334.1|13333.2|13327.7|13326.8|524
1598856000000|2020-08-31 06:40:00|13334|13333.1|13332.9|13332|13336.3|13335.3|13331.6|13330.7|476
1598856300000|2020-08-31 06:45:00|13332.8|13331.9|13332.6|13331.1|13334|13333|13324.6|13323.7|601
1598856600000|2020-08-31 06:50:00|13332.7|13331.2|13333.4|13332.5|13335.3|13334.3|13330.1|13329.2|469
1598856900000|2020-08-31 06:55:00|13333.5|13332.6|13336.4|13334.9|13338.6|13337.7|13330.8|13329.5|647
1598857200000|2020-08-31 07:00:00|13336.5|13335|13332.8|13331.9|13338.7|13337.6|13326.4|13325.1|880
1598857500000|2020-08-31 07:05:00|13332.9|13332|13335|13334.1|13338.8|13337.7|13330.8|13329.7|756
1598857800000|2020-08-31 07:10:00|13334.9|13334|13333.3|13332.4|13338.5|13337.6|13331.6|13330.7|687
1598858100000|2020-08-31 07:15:00|13333|13332.1|13329.2|13327.7|13341|13339.9|13327.7|13326.8|623
1598858400000|2020-08-31 07:20:00|13328.9|13328|13322.4|13321.5|13330.1|13329.2|13321.7|13320.6|628
1598858700000|2020-08-31 07:25:00|13322.5|13321.6|13322.7|13321.8|13323.7|13322.6|13317.5|13316.4|678
1598859000000|2020-08-31 07:30:00|13322.6|13321.7|13318.8|13317.9|13325.3|13324.1|13317.5|13316.6|742
1598859300000|2020-08-31 07:35:00|13319.1|13318.2|13318.8|13317.9|13324.7|13323.5|13316.8|13315.9|822
1598859600000|2020-08-31 07:40:00|13318.9|13318|13317.2|13315.7|13320.3|13319|13314.1|13313.2|766
1598859900000|2020-08-31 07:45:00|13317.1|13315.6|13312.8|13311.9|13317.9|13317|13310.5|13309.6|710
1598860200000|2020-08-31 07:50:00|13313|13312.1|13314|13313.1|13314.2|13313.3|13310.6|13309.7|488
1598860500000|2020-08-31 07:55:00|13314.1|13313.2|13313.6|13312.7|13315.5|13314.6|13309.4|13308.5|743
1598860800000|2020-08-31 08:00:00|13313.7|13312.8|13306.1|13305.2|13315.3|13314|13305.3|13304.4|792
1598861100000|2020-08-31 08:05:00|13306|13305.1|13303.5|13302.6|13307.1|13305.9|13302.9|13302|723
1598861400000|2020-08-31 08:10:00|13303.4|13302.5|13309.7|13308.8|13310.2|13309.3|13301.8|13300.9|612
1598861700000|2020-08-31 08:15:00|13309.6|13308.7|13304.9|13304|13310.3|13309.4|13302.7|13301.6|655
1598862000000|2020-08-31 08:20:00|13305|13304.1|13306.6|13305.7|13308.9|13308|13303.2|13302.3|704
1598862300000|2020-08-31 08:25:00|13306.3|13305.4|13303.8|13302.9|13310.4|13309.5|13303.4|13302.5|600
1598862600000|2020-08-31 08:30:00|13303.9|13303|13306.5|13305.6|13308.1|13306.9|13302.5|13301.4|664
1598862900000|2020-08-31 08:35:00|13306.4|13305.5|13308.9|13308|13309.9|13309|13305.8|13304.9|633
1598863200000|2020-08-31 08:40:00|13308.7|13307.8|13313.1|13312.2|13313.1|13312.2|13306.5|13305.6|643
1598863500000|2020-08-31 08:45:00|13312.8|13311.9|13316|13315.1|13316.9|13316|13311.7|13310.8|687
1598863800000|2020-08-31 08:50:00|13315.9|13315|13317.6|13316.7|13317.9|13316.9|13310.7|13309.8|660
1598864100000|2020-08-31 08:55:00|13317.1|13316.2|13315.1|13313.6|13317.3|13316.2|13312.5|13311.6|717
1598864400000|2020-08-31 09:00:00|13314.7|13313.8|13314.8|13313.9|13322.4|13321.4|13313.6|13312.7|602
1598864700000|2020-08-31 09:05:00|13314.7|13313.8|13313.5|13312.6|13315.7|13314.8|13311|13309.9|561
1598865000000|2020-08-31 09:10:00|13313.7|13312.8|13313.6|13312.7|13316.9|13315.8|13309.4|13308.3|550
1598865300000|2020-08-31 09:15:00|13313.5|13312.6|13310.7|13309.2|13315.8|13314.9|13309.2|13308.1|618
1598865600000|2020-08-31 09:20:00|13310.6|13309.1|13310.9|13310|13315|13314.1|13309.9|13309|668
1598865900000|2020-08-31 09:25:00|13311.2|13310.3|13312.5|13311|13315|13314.1|13310.8|13309.7|695
1598866200000|2020-08-31 09:30:00|13312.1|13311.2|13307.8|13306.9|13312.8|13311.7|13307.6|13306.4|554
1598866500000|2020-08-31 09:35:00|13307.9|13307|13309|13308.1|13312|13311.1|13307|13306.1|556
1598866800000|2020-08-31 09:40:00|13308.9|13308|13307.1|13306.2|13309.9|13309|13306.6|13305.7|648
1598867100000|2020-08-31 09:45:00|13307.2|13306.3|13307.5|13306.6|13308.8|13307.9|13305|13304.1|508
1598867400000|2020-08-31 09:50:00|13307.1|13306.2|13312.6|13311.1|13313.2|13312|13307.1|13306|592
1598867700000|2020-08-31 09:55:00|13312.2|13311.3|13313.6|13312.7|13314|13313.1|13309.9|13309|398
1598868000000|2020-08-31 10:00:00|13313.4|13312.5|13313|13312.1|13314.8|13313.9|13311.6|13310.7|514
1598868300000|2020-08-31 10:05:00|13313.1|13312.2|13312.2|13311.3|13314.2|13313.3|13310.5|13309.4|409
1598868600000|2020-08-31 10:10:00|13312.3|13311.4|13312.8|13311.9|13313.7|13312.5|13311.6|13310.4|300
1598868900000|2020-08-31 10:15:00|13312.9|13312|13315.9|13315|13316.6|13315.4|13310|13309.1|384
1598869200000|2020-08-31 10:20:00|13315.6|13314.7|13319.9|13318.4|13320.5|13319.3|13315.3|13314.4|573
1598869500000|2020-08-31 10:25:00|13320|13318.5|13322.9|13322|13323.5|13322.3|13318|13317.1|515
1598869800000|2020-08-31 10:30:00|13322.8|13321.9|13323.8|13322.9|13325.7|13324.8|13320.7|13319.8|530
1598870100000|2020-08-31 10:35:00|13323.9|13323|13321.5|13320|13323.9|13323|13319.7|13318.5|422
1598870400000|2020-08-31 10:40:00|13321.4|13319.9|13315.9|13315|13321.5|13320|13315.6|13314.7|627
1598870700000|2020-08-31 10:45:00|13315.8|13314.9|13317.5|13316.6|13319.3|13318|13314.3|13313.4|576
1598871000000|2020-08-31 10:50:00|13317.6|13316.7|13314.9|13314|13319.8|13318.7|13312.8|13311.9|702
1598871300000|2020-08-31 10:55:00|13315|13314.1|13315.5|13314.6|13317|13316.1|13313.8|13312.8|648
1598871600000|2020-08-31 11:00:00|13315.2|13314.3|13324.4|13323.5|13326.3|13325|13314.9|13314|894
1598871900000|2020-08-31 11:05:00|13324.7|13323.2|13326.5|13325.6|13327.9|13327|13322.1|13320.8|653
1598872200000|2020-08-31 11:10:00|13326.9|13326|13329.1|13328.2|13330.7|13329.8|13325.5|13324.6|634
1598872500000|2020-08-31 11:15:00|13329|13328.1|13333|13332.1|13333.5|13332.4|13328.5|13327.6|516
1598872800000|2020-08-31 11:20:00|13332.8|13331.9|13330.8|13329.9|13338.3|13337.4|13330.6|13329.7|606
1598873100000|2020-08-31 11:25:00|13330.9|13330|13335.4|13334.5|13336.2|13335.3|13330.8|13329.9|525
1598873400000|2020-08-31 11:30:00|13335.2|13334.3|13332.9|13332|13336.3|13335.4|13331.9|13331|559
1598873700000|2020-08-31 11:35:00|13332.8|13331.9|13332.1|13331.2|13334|13333.1|13329|13328.1|539
1598874000000|2020-08-31 11:40:00|13332|13331.1|13330.8|13329.9|13333.8|13332.6|13330.7|13329.8|520
1598874300000|2020-08-31 11:45:00|13330.9|13330|13333.3|13332.4|13334.1|13333.2|13329.8|13328.6|481
1598874600000|2020-08-31 11:50:00|13333.8|13332.9|13334.7|13333.8|13337.4|13336.5|13333.1|13332.2|407
1598874900000|2020-08-31 11:55:00|13334.6|13333.7|13332.2|13331.3|13334.6|13333.7|13329.5|13328.6|495
1598875200000|2020-08-31 12:00:00|13332.7|13331.8|13324.2|13323.3|13333.5|13332.6|13322.8|13321.9|715
1598875500000|2020-08-31 12:05:00|13324.1|13323.2|13321.3|13319.8|13326.7|13325.8|13319.8|13318.8|666
1598875800000|2020-08-31 12:10:00|13321.1|13320.2|13325.1|13324.2|13327.3|13325.8|13320.9|13319.6|580
1598876100000|2020-08-31 12:15:00|13325.8|13324.9|13323.1|13321.6|13326|13325.1|13322|13320.8|624
1598876400000|2020-08-31 12:20:00|13322.8|13321.3|13321|13319.5|13323.8|13322.3|13319.1|13318.1|724
1598876700000|2020-08-31 12:25:00|13321.1|13319.6|13312.8|13311.3|13321.1|13319.8|13309.4|13308.3|753
1598877000000|2020-08-31 12:30:00|13312.9|13311.4|13311.8|13310.9|13312.9|13311.4|13308.9|13307.8|536
1598877300000|2020-08-31 12:35:00|13311.7|13310.8|13318.3|13316.8|13319.3|13318.1|13310.4|13309.4|668
1598877600000|2020-08-31 12:40:00|13318.4|13316.9|13323.1|13321.6|13324.5|13323.3|13317.8|13316.6|596
1598877900000|2020-08-31 12:45:00|13323.2|13321.7|13324.2|13322.7|13324.6|13323.7|13320.6|13319.3|471
1598878200000|2020-08-31 12:50:00|13324.1|13322.6|13319.4|13317.9|13326.3|13324.9|13318.9|13317.4|485
1598878500000|2020-08-31 12:55:00|13319.3|13317.8|13323.4|13321.9|13324.3|13323.4|13317.9|13316.4|643
1598878800000|2020-08-31 13:00:00|13323.5|13322|13321.3|13319.8|13325.7|13324.2|13318.6|13317.2|756
1598879100000|2020-08-31 13:05:00|13321.5|13320|13326.5|13325|13326.8|13325.3|13321.5|13320|660
1598879400000|2020-08-31 13:10:00|13326.4|13324.9|13335.6|13334.1|13335.8|13334.7|13325.5|13324|662
1598879700000|2020-08-31 13:15:00|13335.4|13333.9|13341.3|13339.8|13343.3|13341.8|13335|13333.8|808
1598880000000|2020-08-31 13:20:00|13341.4|13339.9|13334.3|13332.8|13342.8|13341.3|13332.8|13331.5|651
1598880300000|2020-08-31 13:25:00|13334.4|13332.9|13326|13324.5|13334.4|13333.1|13321.9|13320.7|642
1598880600000|2020-08-31 13:30:00|13326.1|13324.6|13322.3|13321.4|13328.3|13327.2|13321.8|13320.6|748
1598880900000|2020-08-31 13:35:00|13322.2|13321.3|13318.8|13317.3|13325.5|13324.2|13316.8|13315.5|881
1598881200000|2020-08-31 13:40:00|13318.9|13317.4|13325.8|13324.3|13326.9|13326|13317.7|13316.2|786
1598881500000|2020-08-31 13:45:00|13325.4|13324.5|13317.4|13315.9|13326.9|13326|13312.6|13311.1|947
1598881800000|2020-08-31 13:50:00|13317.3|13315.8|13318.8|13317.3|13320.9|13319.6|13315.6|13314.7|820
1598882100000|2020-08-31 13:55:00|13318.9|13317.4|13318.9|13317.4|13323.5|13322.3|13318.1|13316.9|876
1598882400000|2020-08-31 14:00:00|13318.7|13317.2|13327.1|13325.6|13327.6|13326.2|13318.4|13316.9|847
1598882700000|2020-08-31 14:05:00|13327|13325.5|13343.5|13342|13344.5|13343.3|13326.2|13325.2|878
1598883000000|2020-08-31 14:10:00|13343.4|13341.9|13347.2|13345.7|13348.8|13347.3|13343|13341.7|877
1598883300000|2020-08-31 14:15:00|13347.3|13345.8|13345.8|13344.9|13352|13351|13345.6|13344.4|777
1598883600000|2020-08-31 14:20:00|13346|13344.5|13347.4|13346.5|13348.9|13348|13339.1|13338|871
1598883900000|2020-08-31 14:25:00|13347.5|13346.6|13356.5|13355.6|13357.8|13356.6|13344.4|13343.4|997
1598884200000|2020-08-31 14:30:00|13356.3|13355|13366.3|13365.4|13370.7|13369.3|13355.9|13354.7|1026
1598884500000|2020-08-31 14:35:00|13366.8|13365.3|13363.2|13361.7|13371|13369.9|13361.9|13360.5|1105
1598884800000|2020-08-31 14:40:00|13363.3|13361.8|13357.8|13356.9|13364.1|13363|13354.1|13352.6|1065
1598885100000|2020-08-31 14:45:00|13357.7|13356.8|13360.2|13358.7|13360.5|13359|13352|13350.5|1082
1598885400000|2020-08-31 14:50:00|13360.1|13358.6|13368.6|13367.7|13371.6|13370.3|13358.2|13356.7|1128
1598885700000|2020-08-31 14:55:00|13368.7|13367.8|13389.7|13388.8|13396.5|13395.2|13368.5|13367.6|1913
1598886000000|2020-08-31 15:00:00|13389.8|13388.3|13383.1|13381.6|13393.9|13392.4|13377.6|13376.7|1722
1598886300000|2020-08-31 15:05:00|13383|13381.5|13373.1|13371.6|13383.1|13381.6|13373|13371.5|988
1598886600000|2020-08-31 15:10:00|13373.4|13371.9|13375.5|13374|13377.4|13376.2|13371.2|13369.8|876
1598886900000|2020-08-31 15:15:00|13375.6|13374.1|13379.6|13378.1|13389.5|13388|13375.2|13374.1|872
1598887200000|2020-08-31 15:20:00|13379.7|13378.2|13372.5|13371|13380.6|13379.2|13368.9|13367.4|1050
1598887500000|2020-08-31 15:25:00|13372.6|13371.1|13367.4|13365.9|13372.6|13371.2|13366.4|13364.9|886
1598887800000|2020-08-31 15:30:00|13367.5|13366|13364.3|13362.8|13371.7|13370.3|13359.6|13358.6|777
1598888100000|2020-08-31 15:35:00|13364.4|13362.9|13365.6|13364.7|13370.1|13368.8|13363.8|13362.5|771
1598888400000|2020-08-31 15:40:00|13365.5|13364.6|13368|13367.1|13371.7|13370.2|13365.1|13363.9|749
1598888700000|2020-08-31 15:45:00|13367.9|13367|13380.3|13378.8|13380.5|13379.1|13367.8|13366.9|811
1598889000000|2020-08-31 15:50:00|13380.4|13378.9|13381.5|13380|13384.7|13383.2|13379.5|13378.3|694
1598889300000|2020-08-31 15:55:00|13381.4|13379.9|13376.2|13374.7|13384.6|13383.1|13375.4|13373.9|656
1598889600000|2020-08-31 16:00:00|13376.3|13374.8|13377.3|13375.8|13380.7|13379.3|13373|13371.5|730
1598889900000|2020-08-31 16:05:00|13377.1|13376.2|13378.4|13376.9|13381.3|13380|13376.9|13375.5|553
1598890200000|2020-08-31 16:10:00|13378.3|13376.8|13372.1|13370.6|13381.2|13380|13371.8|13370.5|794
1598890500000|2020-08-31 16:15:00|13372.2|13370.7|13375.4|13373.9|13377.3|13376.2|13371.8|13370.6|569
1598890800000|2020-08-31 16:20:00|13375.3|13373.8|13377.4|13376.5|13379.6|13378.4|13374.3|13372.8|527
1598891100000|2020-08-31 16:25:00|13377.8|13376.3|13379.1|13377.6|13380|13379|13373.9|13372.7|537
1598891400000|2020-08-31 16:30:00|13378.8|13377.9|13379.6|13378.7|13380.7|13379.5|13376.4|13374.9|555
1598891700000|2020-08-31 16:35:00|13379.7|13378.8|13374.7|13373.8|13380|13378.9|13374.5|13373.5|636
1598892000000|2020-08-31 16:40:00|13374.6|13373.7|13373.8|13372.9|13379.4|13378.2|13372.7|13371.6|534
1598892300000|2020-08-31 16:45:00|13373.9|13373|13370.2|13368.7|13376.7|13375.7|13369.7|13368.6|527
1598892600000|2020-08-31 16:50:00|13370.3|13368.8|13376.8|13375.9|13378.1|13376.6|13369.2|13367.7|574
1598892900000|2020-08-31 16:55:00|13376.7|13375.8|13378.1|13377.2|13378.3|13377.3|13372.5|13371.6|568
1598893200000|2020-08-31 17:00:00|13378|13377.1|13378.4|13376.9|13380.5|13379.4|13376.4|13375|518
1598893500000|2020-08-31 17:05:00|13378.5|13377|13376.5|13375.6|13378.8|13377.9|13376.5|13375.6|378
1598893800000|2020-08-31 17:10:00|13376.4|13375.5|13378.4|13376.9|13378.5|13377.3|13376.2|13375|397
1598894100000|2020-08-31 17:15:00|13378.3|13376.8|13383|13382.1|13384.9|13383.9|13378.2|13376.7|518
1598894400000|2020-08-31 17:20:00|13382.9|13382|13377.1|13376.2|13383|13382.1|13376.7|13375.6|335
1598894700000|2020-08-31 17:25:00|13377|13376.1|13375.8|13374.9|13377.3|13376.4|13375.5|13374.6|289
1598895000000|2020-08-31 17:30:00|13375.9|13375|13374.2|13373.3|13376.9|13375.8|13373.7|13372.8|360
1598895300000|2020-08-31 17:35:00|13374.3|13373.4|13375.7|13374.2|13375.9|13374.4|13371.2|13370.3|341
1598895600000|2020-08-31 17:40:00|13375.4|13373.9|13377.3|13375.8|13378.3|13377|13374.7|13373.2|309
1598895900000|2020-08-31 17:45:00|13377.2|13375.7|13376|13375.1|13381|13380.1|13375.2|13373.7|369
1598896200000|2020-08-31 17:50:00|13376.1|13375.2|13375.9|13375|13377.6|13376.5|13375.1|13373.8|311
1598896500000|2020-08-31 17:55:00|13375.5|13374.6|13376.1|13375.2|13376.7|13375.8|13374.9|13373.7|288
1598896800000|2020-08-31 18:00:00|13376.5|13375.6|13371.8|13370.9|13377.2|13376|13370.9|13369.7|454
1598897100000|2020-08-31 18:05:00|13371.9|13371|13373.5|13372.6|13373.9|13373|13370.1|13368.9|401
1598897400000|2020-08-31 18:10:00|13373.8|13372.3|13373.6|13372.7|13376.2|13375|13372.5|13371.6|400
1598897700000|2020-08-31 18:15:00|13373.5|13372.6|13371.1|13370.2|13375.1|13374.1|13371|13370.1|422
1598898000000|2020-08-31 18:20:00|13371.2|13370.3|13371.2|13370.3|13371.9|13371|13367.9|13367|445
1598898300000|2020-08-31 18:25:00|13371.1|13370.2|13371.7|13370.8|13372.6|13371.7|13370.6|13369.6|375
1598898600000|2020-08-31 18:30:00|13371.8|13370.9|13372.9|13372|13372.9|13372|13370.2|13369.3|315
1598898900000|2020-08-31 18:35:00|13373|13372.1|13374.3|13372.8|13374.3|13372.8|13369.9|13368.8|333
1598899200000|2020-08-31 18:40:00|13374.2|13372.7|13374.5|13373|13375.8|13374.6|13373.1|13372|333
1598899500000|2020-08-31 18:45:00|13374.9|13374|13375.8|13374.9|13375.8|13374.9|13373|13372.1|349
1598899800000|2020-08-31 18:50:00|13375.9|13375|13377.1|13376.2|13378.6|13377.4|13375.2|13374.3|338
1598900100000|2020-08-31 18:55:00|13377|13376.1|13377.2|13375.7|13383.7|13382.6|13376|13375.1|623
1598900400000|2020-08-31 19:00:00|13376.5|13375.6|13370.2|13368.7|13377.1|13375.8|13368.2|13366.9|619
1598900700000|2020-08-31 19:05:00|13370.3|13368.8|13373.3|13372.4|13374.4|13373.3|13370.3|13368.8|414
1598901000000|2020-08-31 19:10:00|13373.7|13372.8|13371.2|13369.7|13374.5|13373.3|13370|13369.1|420
1598901300000|2020-08-31 19:15:00|13371.3|13369.8|13364.2|13363.3|13371.3|13370.4|13364|13363.1|616
1598901600000|2020-08-31 19:20:00|13364.4|13363.5|13361.1|13359.6|13366.1|13365|13360.9|13359.6|535
1598901900000|2020-08-31 19:25:00|13361.2|13359.7|13365|13364.1|13366.3|13365.4|13360.7|13359.7|563
1598902200000|2020-08-31 19:30:00|13365.1|13364.2|13365.3|13364.4|13367.8|13366.6|13364.3|13363.4|500
1598902500000|2020-08-31 19:35:00|13365.4|13364.5|13369.8|13368.3|13370.4|13369|13365.1|13364.2|540
1598902800000|2020-08-31 19:40:00|13369.7|13368.2|13369.9|13368.4|13370.4|13369.3|13363.8|13362.9|489
1598903100000|2020-08-31 19:45:00|13370|13369.1|13372.1|13371.2|13373.6|13372.5|13369.5|13368.4|440
1598903400000|2020-08-31 19:50:00|13372.2|13371.3|13368.4|13366.9|13374.5|13373|13368.3|13366.8|539
1598903700000|2020-08-31 19:55:00|13368.3|13366.8|13365.2|13363.7|13372.6|13371.3|13365.2|13363.7|814
1598904000000|2020-08-31 20:00:00|13365.1|13363.6|13368.4|13366.9|13370.8|13369.4|13364.3|13363.4|699
1598904300000|2020-08-31 20:05:00|13368.3|13366.8|13368.2|13366.7|13368.9|13367.4|13366.8|13365.5|220
1598904600000|2020-08-31 20:10:00|13367|13366.1|13366.9|13365.4|13367.6|13366.2|13365|13364.1|187
1598904900000|2020-08-31 20:15:00|13367|13365.5|13367.3|13365.8|13367.7|13366.3|13363.7|13362.5|241
1598905200000|2020-08-31 20:20:00|13367|13366.1|13364.2|13363.3|13367.7|13366.4|13363.9|13362.8|205
1598905500000|2020-08-31 20:25:00|13364.1|13363.2|13366.9|13365.4|13367.5|13366.2|13363.9|13363|233
1598905800000|2020-08-31 20:30:00|13366.8|13365.3|13370.3|13368.8|13370.5|13369|13364.2|13362.9|311
1598906100000|2020-08-31 20:35:00|13370.4|13368.9|13370|13369.1|13372.2|13370.7|13370|13368.7|144
1598906400000|2020-08-31 20:40:00|13370.1|13369.2|13370.2|13368.7|13370.8|13369.6|13369.7|13368.4|151
1598906700000|2020-08-31 20:45:00|13370.3|13368.8|13371.6|13370.1|13372.2|13370.9|13370.3|13368.8|211
1598907000000|2020-08-31 20:50:00|13371.7|13370.2|13371.9|13370.4|13372|13370.5|13368.7|13367.2|363
1598907300000|2020-08-31 20:55:00|13372|13370.5|13369.9|13368.4|13372|13370.5|13366.9|13363.5|555
1598907600000|2020-08-31 21:00:00|13371.5|13367.6|13379.9|13369.9|13381.1|13371.1|13370.6|13364.4|52
1598907900000|2020-08-31 21:05:00|13376.9|13366.9|13379.1|13369.1|13382.5|13372.5|13370.2|13360.2|173
1598908200000|2020-08-31 21:10:00|13376.9|13366.9|13370.1|13366.6|13376.9|13366.9|13370.1|13361.1|129
1598908500000|2020-08-31 21:15:00|13373.5|13363.5|13372.5|13363.5|13374.6|13365.1|13371.2|13361.2|173
1598908800000|2020-08-31 21:20:00|13374.3|13363.4|13371.8|13366.6|13375|13369|13370|13361.2|193
1598909100000|2020-08-31 21:25:00|13372|13366.5|13374.3|13364.3|13375.1|13367|13369.7|13361.7|224
1598909400000|2020-08-31 21:30:00|13374.2|13364.2|13373|13363.7|13375.1|13366.7|13371.5|13363|229
1598909700000|2020-08-31 21:35:00|13371.9|13364.2|13373.5|13363.5|13376|13366|13369.8|13362|258
1598910000000|2020-08-31 21:40:00|13373.8|13363.8|13376.4|13366.4|13377.4|13367.4|13372.8|13362.8|269
1598910300000|2020-08-31 21:45:00|13376.7|13366.7|13376|13366|13376.9|13366.9|13375|13365.4|198
1598910600000|2020-08-31 21:50:00|13376.1|13366.1|13376.2|13366.2|13377.1|13367.1|13374.2|13364.4|155
1598910900000|2020-08-31 21:55:00|13375.8|13365.8|13371.6|13364.8|13376.7|13367.6|13370.2|13363.8|233
1598911200000|2020-08-31 22:00:00|13371.3|13365.3|13370.4|13366.7|13374.9|13367.4|13368.8|13364.6|666
1598911500000|2020-08-31 22:05:00|13370.2|13366.6|13369.5|13366.9|13370.7|13367.6|13368.7|13366|578
1598911800000|2020-08-31 22:10:00|13369.4|13367|13367.6|13366.1|13371.8|13367.7|13367|13365|397
1598912100000|2020-08-31 22:15:00|13367.8|13366.3|13368.2|13366.7|13368.6|13366.8|13367.2|13365.7|187
1598912400000|2020-08-31 22:20:00|13368.3|13366.8|13367.1|13365.6|13369.1|13367.2|13366.4|13364.9|206
1598912700000|2020-08-31 22:25:00|13367|13365.5|13366.8|13365.3|13367.7|13366.2|13366.1|13364.6|180
1598913000000|2020-08-31 22:30:00|13366.9|13365.4|13367|13365.5|13367.2|13365.7|13366.3|13364.8|140
1598913300000|2020-08-31 22:35:00|13366.9|13365.4|13366.8|13365.3|13367.9|13366.6|13366.3|13364.5|166
1598913600000|2020-08-31 22:40:00|13366.9|13365.4|13365.8|13364.3|13367.6|13366.3|13365.1|13363.6|156
1598913900000|2020-08-31 22:45:00|13365.9|13364.4|13365.3|13364.4|13366|13364.7|13365.1|13363.6|136
1598914200000|2020-08-31 22:50:00|13365.6|13364.1|13365.3|13363.8|13365.8|13364.6|13364.9|13363.4|122
1598914500000|2020-08-31 22:55:00|13365.4|13363.9|13365.4|13363.9|13365.9|13364.8|13364.9|13363.6|130
1598914800000|2020-08-31 23:00:00|13365.8|13364.3|13365|13363.5|13365.9|13364.7|13364|13362.5|181
1598915100000|2020-08-31 23:05:00|13364.9|13363.4|13363.3|13361.8|13365.1|13363.6|13362.5|13361|227
1598915400000|2020-08-31 23:10:00|13363.4|13361.9|13362.4|13360.9|13364.2|13362.7|13362.2|13360.7|130
1598915700000|2020-08-31 23:15:00|13362.7|13361.2|13365.2|13363.7|13365.5|13364|13362.7|13361.2|180
1598916000000|2020-08-31 23:20:00|13365.1|13363.6|13365.2|13363.7|13365.6|13364.1|13363.7|13362.2|170
1598916300000|2020-08-31 23:25:00|13365.3|13363.8|13365.2|13363.7|13365.6|13364.6|13365|13363.5|88
1598916600000|2020-08-31 23:30:00|13365.3|13363.8|13365.3|13363.8|13365.7|13364.2|13364.2|13362.7|146
1598916900000|2020-08-31 23:35:00|13365.4|13364.5|13365.2|13363.7|13367.3|13365.8|13364.7|13363.5|253
1598917200000|2020-08-31 23:40:00|13365.1|13363.6|13364.8|13363.3|13365.9|13364.6|13363.5|13362|191
1598917500000|2020-08-31 23:45:00|13364.9|13363.4|13364.8|13363.9|13365.4|13364|13364.6|13363.3|136
1598917800000|2020-08-31 23:50:00|13365.2|13363.7|13364.2|13362.7|13365.3|13363.8|13363.2|13361.7|158
1598918100000|2020-08-31 23:55:00|13364.3|13362.8|13364.5|13363|13365.5|13364|13364.2|13362.7|181
1598918400000|2020-09-01 00:00:00|13364.6|13363.1|13366.5|13365.6|13367.2|13366|13364|13362.6|598
1598918700000|2020-09-01 00:05:00|13366.4|13365.5|13369.1|13367.6|13370.7|13369.3|13364.8|13363.7|494
1598919000000|2020-09-01 00:10:00|13369.2|13367.7|13370.4|13368.9|13371|13369.9|13366.9|13365.7|443
1598919300000|2020-09-01 00:15:00|13370.6|13369.1|13372.2|13370.7|13373.2|13371.7|13367.8|13366.6|404
1598919600000|2020-09-01 00:20:00|13372.3|13370.8|13368.8|13367.3|13374.1|13372.9|13367.1|13365.6|398
1598919900000|2020-09-01 00:25:00|13368.7|13367.2|13367.8|13366.9|13368.8|13367.3|13365.9|13364.7|282
1598920200000|2020-09-01 00:30:00|13368.1|13366.6|13369.3|13367.8|13369.5|13368|13367|13365.5|300
1598920500000|2020-09-01 00:35:00|13369|13368.1|13368.2|13367.3|13369.4|13368.2|13367|13365.5|250
1598920800000|2020-09-01 00:40:00|13368.4|13366.9|13363.1|13361.6|13368.5|13367.1|13363.1|13361.6|387
1598921100000|2020-09-01 00:45:00|13363.4|13361.9|13368.5|13367|13369.9|13368.4|13363.2|13361.9|418
1598921400000|2020-09-01 00:50:00|13368.4|13366.9|13359.8|13358.3|13368.8|13367.4|13357.2|13355.7|645
1598921700000|2020-09-01 00:55:00|13359.9|13358.4|13360|13359.1|13363.3|13362.1|13358.5|13357.1|432
1598922000000|2020-09-01 01:00:00|13360.3|13358.8|13368.6|13367.1|13369.2|13367.9|13360|13358.8|654
1598922300000|2020-09-01 01:05:00|13368.8|13367.3|13368.1|13366.6|13369.8|13368.3|13365.6|13364.4|516
1598922600000|2020-09-01 01:10:00|13367.9|13367|13366.8|13365.3|13370.3|13369.2|13366.6|13365.2|485
1598922900000|2020-09-01 01:15:00|13366.9|13365.4|13372|13370.5|13372.3|13371.1|13366.4|13365.2|508
1598923200000|2020-09-01 01:20:00|13371.9|13370.4|13368.1|13366.6|13372.5|13371.1|13366.6|13365.1|494
1598923500000|2020-09-01 01:25:00|13368|13366.5|13371.4|13369.9|13372.3|13371|13367.1|13366.1|687
1598923800000|2020-09-01 01:30:00|13371.3|13369.8|13371.3|13369.8|13372.6|13371.6|13369.9|13368.7|570
1598924100000|2020-09-01 01:35:00|13371.2|13369.7|13380.8|13379.3|13380.9|13379.5|13370.9|13369.4|692
1598924400000|2020-09-01 01:40:00|13380.7|13379.2|13376.4|13374.2|13381.4|13380.2|13375|13373.1|592
1598924700000|2020-09-01 01:45:00|13375.8|13374.3|13378.5|13377|13380.3|13379|13375.7|13374.2|617
1598925000000|2020-09-01 01:50:00|13378.6|13377.1|13385.2|13383.7|13386.4|13384.9|13377.4|13375.9|612
1598925300000|2020-09-01 01:55:00|13385.3|13383.8|13397|13395.5|13397.5|13396|13383.9|13382.4|889
1598925600000|2020-09-01 02:00:00|13397.8|13396.3|13399.1|13397.6|13401.9|13400.4|13392.1|13390.6|948
1598925900000|2020-09-01 02:05:00|13399.2|13397.7|13393.3|13391.8|13399.9|13398.4|13392.7|13391.5|688
1598926200000|2020-09-01 02:10:00|13393.4|13392.5|13397.4|13395.9|13399.6|13398.4|13393.4|13392.1|604
1598926500000|2020-09-01 02:15:00|13397.3|13395.8|13394.4|13392.9|13398.8|13397.3|13392.8|13391.4|543
1598926800000|2020-09-01 02:20:00|13394.3|13392.8|13394.1|13392.6|13394.9|13393.4|13391.7|13390.6|455
1598927100000|2020-09-01 02:25:00|13393.9|13392.4|13392.6|13391.7|13394|13392.9|13389.8|13388.6|450
1598927400000|2020-09-01 02:30:00|13392.8|13391.9|13391|13390.1|13395.5|13394.3|13390.6|13389.7|603
1598927700000|2020-09-01 02:35:00|13391.1|13390.2|13408.2|13406.7|13408.5|13407.2|13390.2|13389.2|886
1598928000000|2020-09-01 02:40:00|13408|13407.1|13413.4|13411.9|13414.4|13412.9|13403.7|13402.2|945
1598928300000|2020-09-01 02:45:00|13413.5|13412|13405|13403.5|13413.5|13412|13404.2|13403|831
1598928600000|2020-09-01 02:50:00|13404.9|13403.4|13409|13407.5|13409.9|13408.4|13403|13401.5|776
1598928900000|2020-09-01 02:55:00|13408.9|13407.4|13411.2|13409.7|13411.8|13410.3|13405.8|13404.3|630
1598929200000|2020-09-01 03:00:00|13411.4|13409.9|13408.3|13406.8|13411.8|13410.3|13407|13405.5|463
1598929500000|2020-09-01 03:05:00|13408.2|13406.7|13406|13404.5|13408.3|13406.8|13404.8|13403.3|393
1598929800000|2020-09-01 03:10:00|13405.9|13404.4|13407.2|13405.7|13407.9|13406.4|13405.2|13403.7|446
1598930100000|2020-09-01 03:15:00|13407.4|13405.9|13411.6|13410.1|13412|13410.5|13406|13404.5|318
1598930400000|2020-09-01 03:20:00|13411.7|13410.2|13412.8|13411.3|13413.5|13412|13409.7|13408.2|482
1598930700000|2020-09-01 03:25:00|13412.7|13411.2|13410.1|13409.2|13413.5|13412|13408.8|13407.7|460
1598931000000|2020-09-01 03:30:00|13410.9|13409.4|13410.5|13409|13413.4|13412.1|13409.5|13408|364
1598931300000|2020-09-01 03:35:00|13410.4|13408.9|13408|13407.1|13411.1|13409.6|13407.1|13405.6|400
1598931600000|2020-09-01 03:40:00|13407.8|13406.9|13405.3|13403.8|13408.4|13406.9|13405.3|13403.8|432
1598931900000|2020-09-01 03:45:00|13405.4|13403.9|13409.3|13407.8|13410.3|13408.8|13404.9|13403.4|423
1598932200000|2020-09-01 03:50:00|13408.9|13407.4|13408.5|13407|13409.7|13408.4|13407.4|13405.9|250
1598932500000|2020-09-01 03:55:00|13408.6|13407.1|13409.3|13407.8|13410.7|13409.3|13408.2|13406.7|220
1598932800000|2020-09-01 04:00:00|13409.2|13407.7|13407.4|13405.9|13410.4|13408.9|13406.4|13404.9|417
1598933100000|2020-09-01 04:05:00|13407.3|13405.8|13410.3|13408.8|13410.5|13409.3|13405.1|13403.9|286
1598933400000|2020-09-01 04:10:00|13410.4|13408.9|13412.3|13411.4|13414.7|13413.5|13409.4|13408.2|357
1598933700000|2020-09-01 04:15:00|13412.7|13411.2|13413.3|13412.4|13413.5|13412.4|13410.8|13409.3|287
1598934000000|2020-09-01 04:20:00|13413.2|13412.3|13411.2|13409.7|13413.8|13412.9|13410.4|13409|297
1598934300000|2020-09-01 04:25:00|13411.1|13409.6|13410.4|13409.5|13412.4|13411.2|13410.3|13409.4|255
1598934600000|2020-09-01 04:30:00|13410.2|13409.3|13412.7|13411.2|13415.3|13413.8|13409.4|13407.9|676
1598934900000|2020-09-01 04:35:00|13412.8|13411.3|13408.5|13407.6|13413.5|13412.3|13407.6|13406.5|437
1598935200000|2020-09-01 04:40:00|13408.6|13407.7|13410|13408.5|13411.2|13409.7|13408|13406.9|370
1598935500000|2020-09-01 04:45:00|13409.7|13408.8|13409.1|13407.6|13410.4|13409.1|13408.3|13406.8|266
1598935800000|2020-09-01 04:50:00|13409|13407.5|13406.9|13405.4|13410.1|13408.6|13406.6|13405.4|350
1598936100000|2020-09-01 04:55:00|13406.7|13405.8|13405.9|13404.4|13408.4|13407.2|13405.4|13404.2|432
1598936400000|2020-09-01 05:00:00|13405.8|13404.3|13409.2|13407.7|13413.4|13412.3|13405.5|13404.3|572
1598936700000|2020-09-01 05:05:00|13409.3|13407.8|13407.3|13405.8|13409.9|13408.7|13406.8|13405.5|464
1598937000000|2020-09-01 05:10:00|13407.4|13405.9|13410.2|13409.3|13411.4|13410.3|13407.1|13405.8|255
1598937300000|2020-09-01 05:15:00|13410.3|13409.4|13415|13413.5|13416.4|13415.4|13410.3|13409.4|338
1598937600000|2020-09-01 05:20:00|13415.1|13413.6|13406.2|13404.7|13415.3|13413.9|13405.8|13404.6|706
1598937900000|2020-09-01 05:25:00|13406.3|13404.8|13410.5|13409.6|13410.8|13409.6|13406.3|13404.8|458
1598938200000|2020-09-01 05:30:00|13410.4|13409.5|13409.9|13409|13413|13411.7|13405.7|13404.4|720
1598938500000|2020-09-01 05:35:00|13410|13409.1|13411.2|13410.3|13413.7|13412.5|13409.9|13408.5|375
1598938800000|2020-09-01 05:40:00|13411.3|13410.4|13409.4|13408.5|13412.3|13411.1|13406.9|13405.6|467
1598939100000|2020-09-01 05:45:00|13409.2|13408.3|13416.8|13415.3|13417.5|13416.6|13409.2|13408.3|569
1598939400000|2020-09-01 05:50:00|13416.9|13415.4|13415.4|13413.9|13417.2|13416.1|13414.7|13413.5|425
1598939700000|2020-09-01 05:55:00|13415.6|13414.1|13418.9|13417.4|13419.2|13418.3|13413.6|13412.5|617
1598940000000|2020-09-01 06:00:00|13418.7|13417.8|13416|13414.5|13419.2|13417.9|13414|13412.5|594
1598940300000|2020-09-01 06:05:00|13416.1|13414.6|13417.3|13415.8|13418.3|13417.2|13412.6|13411.1|700
1598940600000|2020-09-01 06:10:00|13417.1|13416.2|13417|13416.1|13417.9|13416.8|13412.4|13410.9|768
1598940900000|2020-09-01 06:15:00|13416.9|13416|13415.1|13413.6|13417.2|13416.1|13412.7|13411.4|674
1598941200000|2020-09-01 06:20:00|13415.3|13413.8|13406.8|13405.3|13415.4|13413.9|13406.3|13404.9|616
1598941500000|2020-09-01 06:25:00|13406.5|13405|13401|13399.5|13407|13405.7|13401|13399.5|608
1598941800000|2020-09-01 06:30:00|13401.1|13399.6|13404.8|13403.3|13405.3|13403.9|13399.8|13398.3|753
1598942100000|2020-09-01 06:35:00|13404.7|13403.2|13409.5|13408|13409.9|13408.7|13404.6|13403.1|480
1598942400000|2020-09-01 06:40:00|13409.6|13408.1|13417.1|13415.6|13417.1|13415.9|13409.2|13408.1|783
1598942700000|2020-09-01 06:45:00|13417.4|13416.2|13405.4|13403.9|13417.6|13416.2|13405.1|13403.7|622
1598943000000|2020-09-01 06:50:00|13405.2|13403.7|13405|13404.1|13409.2|13408|13403|13401.9|660
1598943300000|2020-09-01 06:55:00|13405.1|13404.2|13405.3|13403.8|13406.2|13405.2|13401.3|13400|949
1598943600000|2020-09-01 07:00:00|13405.1|13403.6|13410.3|13408.8|13411.4|13410|13399.7|13398.5|1053
1598943900000|2020-09-01 07:05:00|13410.4|13408.9|13404.6|13403.1|13414|13412.9|13404.5|13403|931
1598944200000|2020-09-01 07:10:00|13404.7|13403.2|13397.5|13396|13406.2|13405.1|13395.1|13393.9|1120
1598944500000|2020-09-01 07:15:00|13397.6|13396.1|13403.4|13401.9|13405.2|13404.1|13394.8|13393.6|956
1598944800000|2020-09-01 07:20:00|13403.5|13402|13404.8|13403.3|13410.2|13408.9|13401.8|13400.6|899
1598945100000|2020-09-01 07:25:00|13404.7|13403.8|13402.1|13400.6|13406.8|13405.9|13400.9|13400|786
1598945400000|2020-09-01 07:30:00|13402|13400.5|13401.9|13400.4|13407|13405.8|13400.6|13399.4|772
1598945700000|2020-09-01 07:35:00|13402|13400.5|13404.8|13403.9|13405.1|13404.2|13400.3|13399.3|683
1598946000000|2020-09-01 07:40:00|13404.9|13404|13413.4|13412.5|13414.1|13412.9|13404.7|13403.7|839
1598946300000|2020-09-01 07:45:00|13413.3|13412.4|13423.5|13422|13424.1|13422.6|13412.6|13411.5|835
1598946600000|2020-09-01 07:50:00|13423.4|13421.9|13437.4|13435.9|13443|13441.7|13423|13421.5|1138
1598946900000|2020-09-01 07:55:00|13437.2|13435.7|13434.6|13433.1|13442.4|13441.5|13433.9|13432.6|1058
1598947200000|2020-09-01 08:00:00|13434.3|13433.4|13429|13427.5|13434.9|13433.6|13426.8|13425.8|905
1598947500000|2020-09-01 08:05:00|13428.8|13427.3|13426.6|13425.7|13431.3|13430.2|13425.7|13424.5|767
1598947800000|2020-09-01 08:10:00|13426.7|13425.8|13433.2|13432.3|13437.6|13436.5|13426.5|13425.3|662
1598948100000|2020-09-01 08:15:00|13433.3|13432.4|13433.7|13432.8|13436.8|13435.9|13430|13429.1|841
1598948400000|2020-09-01 08:20:00|13433.8|13432.9|13432.3|13430.8|13435.3|13434.2|13428.1|13426.9|895
1598948700000|2020-09-01 08:25:00|13432.2|13430.7|13428.8|13426.6|13436.9|13435.9|13427.8|13426|765
1598949000000|2020-09-01 08:30:00|13428.6|13426.4|13419.3|13417.8|13431|13429.5|13418.3|13417.1|903
1598949300000|2020-09-01 08:35:00|13419.2|13417.7|13419.6|13418.1|13420.3|13419.2|13413.9|13412.4|996
1598949600000|2020-09-01 08:40:00|13419.5|13418|13415.2|13413.7|13420.3|13419.2|13411.8|13410.5|895
1598949900000|2020-09-01 08:45:00|13414.8|13413.9|13424|13422.5|13424.4|13423.3|13413.3|13411.8|1015
1598950200000|2020-09-01 08:50:00|13424.1|13422.6|13416.8|13415.3|13424.5|13423.2|13416.3|13415.1|899
1598950500000|2020-09-01 08:55:00|13416.7|13415.2|13421.5|13420|13422.8|13421.3|13409.7|13408.6|822
1598950800000|2020-09-01 09:00:00|13421.7|13420.2|13428.2|13426.7|13428.5|13427.4|13418|13416.5|838
1598951100000|2020-09-01 09:05:00|13428.1|13426.6|13432|13431.1|13434.3|13433.1|13426.2|13424.9|817
1598951400000|2020-09-01 09:10:00|13431.8|13430.9|13432.8|13431.3|13436.2|13434.7|13428.2|13426.9|853
1598951700000|2020-09-01 09:15:00|13432.7|13431.2|13432.8|13431.9|13435.3|13434|13428.6|13427.4|852
1598952000000|2020-09-01 09:20:00|13432.9|13432|13435|13433.5|13437.6|13436.7|13430.5|13429.6|773
1598952300000|2020-09-01 09:25:00|13435.1|13433.6|13435.4|13433.9|13437.3|13436.4|13432.5|13431.2|734
1598952600000|2020-09-01 09:30:00|13435.5|13434|13434.4|13432.9|13437.4|13435.9|13431.9|13430.6|708
1598952900000|2020-09-01 09:35:00|13434.2|13432.7|13441.9|13440.4|13443|13441.5|13432.9|13431.6|820
1598953200000|2020-09-01 09:40:00|13442.2|13440.7|13447.3|13445.8|13447.9|13446.5|13440.6|13439.1|934
1598953500000|2020-09-01 09:45:00|13447.6|13446.1|13443.9|13443|13448.6|13447.5|13443.6|13442.2|807
1598953800000|2020-09-01 09:50:00|13443.8|13442.9|13444.7|13443.8|13446.9|13445.5|13442.4|13441.2|630
1598954100000|2020-09-01 09:55:00|13445.2|13443.7|13447.7|13446.8|13448.2|13447.3|13442.8|13441.7|467
1598954400000|2020-09-01 10:00:00|13447.6|13446.7|13442.1|13440.6|13448.1|13447.2|13441.7|13440.5|751
1598954700000|2020-09-01 10:05:00|13442.2|13440.7|13443|13441.5|13446.1|13444.9|13439.9|13438.6|675
1598955000000|2020-09-01 10:10:00|13442.7|13441.2|13448.5|13447.6|13449.4|13448|13440.7|13439.8|680
1598955300000|2020-09-01 10:15:00|13448.7|13447.8|13448.9|13448|13450|13448.6|13447.9|13446.8|620
1598955600000|2020-09-01 10:20:00|13449|13448.1|13464.3|13463.4|13465.4|13464.4|13449|13448.1|975
1598955900000|2020-09-01 10:25:00|13464.5|13463.6|13464.4|13463.5|13466.6|13465.7|13460.3|13459.4|717
1598956200000|2020-09-01 10:30:00|13464.7|13463.8|13462.6|13461.7|13466.2|13465.3|13461.7|13460.8|715
1598956500000|2020-09-01 10:35:00|13463|13462.1|13456.6|13455.7|13463.9|13462.7|13456.4|13455.2|795
1598956800000|2020-09-01 10:40:00|13456.8|13455.3|13462.5|13461.6|13463.8|13462.6|13456.5|13455.3|586
1598957100000|2020-09-01 10:45:00|13462.4|13461.5|13459.1|13457.6|13463.4|13462.2|13458|13457.1|648
1598957400000|2020-09-01 10:50:00|13459.2|13457.7|13464.7|13463.2|13465.3|13464.3|13457.8|13456.3|677
1598957700000|2020-09-01 10:55:00|13464.9|13463.4|13462.4|13461.5|13465.8|13464.5|13458.5|13457.1|810
1598958000000|2020-09-01 11:00:00|13462.3|13461.4|13478.1|13476.6|13480.1|13478.6|13462.3|13461.1|1005
1598958300000|2020-09-01 11:05:00|13478|13476.5|13474.1|13472.6|13483.4|13481.9|13473.3|13472.2|870
1598958600000|2020-09-01 11:10:00|13474|13472.5|13471|13469.5|13477.4|13475.9|13469.4|13468.2|748
1598958900000|2020-09-01 11:15:00|13471.1|13469.6|13472.5|13471|13474.9|13473.7|13469|13467.5|719
1598959200000|2020-09-01 11:20:00|13472.4|13470.9|13469.1|13467.6|13472.4|13470.9|13468.1|13466.7|639
1598959500000|2020-09-01 11:25:00|13469.3|13468.4|13472.1|13470.6|13472.5|13471.6|13467.2|13465.9|747
1598959800000|2020-09-01 11:30:00|13472|13470.5|13469.9|13469|13476.3|13474.8|13469.8|13468.3|733
1598960100000|2020-09-01 11:35:00|13470|13469.1|13473.9|13472.4|13475.9|13474.5|13467.7|13466.2|778
1598960400000|2020-09-01 11:40:00|13474|13472.5|13472.7|13471.8|13475.2|13473.9|13468.3|13466.9|813
1598960700000|2020-09-01 11:45:00|13472|13471.1|13476.3|13474.8|13476.4|13475.1|13470.1|13468.9|608
1598961000000|2020-09-01 11:50:00|13476|13475.1|13474.5|13473|13478|13477|13472.8|13471.8|625
1598961300000|2020-09-01 11:55:00|13474.2|13473.3|13471.1|13470.2|13474.5|13473.3|13467.1|13465.6|766
1598961600000|2020-09-01 12:00:00|13471.2|13470.3|13473.9|13473|13478.1|13476.6|13470|13468.5|801
1598961900000|2020-09-01 12:05:00|13474|13473.1|13469.2|13467.7|13475.1|13473.6|13467.6|13466.7|597
1598962200000|2020-09-01 12:10:00|13469.3|13467.8|13472.3|13471.4|13475.3|13474.3|13468|13467.1|755
1598962500000|2020-09-01 12:15:00|13472.4|13471.5|13468.3|13467.4|13473.5|13472.6|13466.4|13465.5|734
1598962800000|2020-09-01 12:20:00|13468.5|13467|13465.9|13465|13470.4|13469.5|13465.6|13464.7|725
1598963100000|2020-09-01 12:25:00|13465.8|13464.9|13455.9|13455|13469.1|13468|13455.5|13454.4|858
1598963400000|2020-09-01 12:30:00|13456|13455.1|13457.7|13456.8|13458.1|13457|13453|13452.1|801
1598963700000|2020-09-01 12:35:00|13457.6|13456.7|13461.9|13461|13465.4|13464.5|13456.8|13455.8|663
1598964000000|2020-09-01 12:40:00|13462|13461.1|13461.3|13459.8|13463.3|13462.4|13459.2|13458.3|609
1598964300000|2020-09-01 12:45:00|13461.6|13460.1|13459.7|13458.8|13461.6|13460.4|13457.2|13456.3|639
1598964600000|2020-09-01 12:50:00|13459.8|13458.9|13458.9|13458|13463|13462|13457.3|13456.4|641
1598964900000|2020-09-01 12:55:00|13459|13458.1|13469.3|13467.8|13469.9|13468.5|13458|13457.1|780
1598965200000|2020-09-01 13:00:00|13469.4|13467.9|13464.7|13463.8|13473.8|13472.4|13462.6|13461.5|963
1598965500000|2020-09-01 13:05:00|13464.6|13463.7|13457.7|13456.8|13465.6|13464.5|13454.8|13453.9|939
1598965800000|2020-09-01 13:10:00|13457.8|13456.9|13467|13466.1|13470.2|13468.8|13457|13455.9|962
1598966100000|2020-09-01 13:15:00|13466.9|13466|13465.2|13464.3|13469.9|13468.7|13462.3|13461.2|834
1598966400000|2020-09-01 13:20:00|13465.7|13464.2|13456.6|13455.1|13472.7|13471.7|13454.6|13453.1|1395
1598966700000|2020-09-01 13:25:00|13457.3|13455.8|13463.6|13462.1|13464.9|13464|13454.7|13453.4|1205
1598967000000|2020-09-01 13:30:00|13463.5|13462.6|13448|13447.1|13463.6|13462.6|13447.2|13445.7|1460
1598967300000|2020-09-01 13:35:00|13447.6|13446.7|13443.3|13441.8|13450.1|13448.8|13434|13433.1|1447
1598967600000|2020-09-01 13:40:00|13443.1|13441.6|13440.2|13438|13445.2|13443.9|13432.8|13431.5|967
1598967900000|2020-09-01 13:45:00|13439.8|13437.7|13438.9|13437.4|13448.5|13447|13438.9|13437.4|1136
1598968200000|2020-09-01 13:50:00|13438.7|13437.2|13429.2|13428.3|13443.5|13442.5|13425|13423.7|1120
1598968500000|2020-09-01 13:55:00|13429.3|13428.4|13443.2|13436.2|13445.2|13437.2|13425.1|13423.7|962
1598968800000|2020-09-01 14:00:00|13441.6|13435.5|13415.4|13413.9|13441.6|13435.5|13414.2|13412.7|1568
1598969100000|2020-09-01 14:05:00|13415.8|13414.3|13420.7|13419.2|13427.8|13426.6|13413|13411.5|1380
1598969400000|2020-09-01 14:10:00|13420.5|13419|13424.7|13423.2|13430.6|13429.1|13418|13416.5|1127
1598969700000|2020-09-01 14:15:00|13424.6|13423.1|13423.3|13421.8|13426.1|13424.6|13421.2|13419.7|1184
1598970000000|2020-09-01 14:20:00|13423.2|13421.7|13422.9|13422|13427.7|13426.2|13420.1|13418.6|1106
1598970300000|2020-09-01 14:25:00|13423.2|13422.3|13413.7|13412.8|13424.7|13423.4|13413.7|13412.5|1025
1598970600000|2020-09-01 14:30:00|13413.6|13412.7|13409.7|13408.2|13418.6|13417.4|13409.2|13407.9|1182
1598970900000|2020-09-01 14:35:00|13409.8|13408.3|13417.6|13416.7|13418.4|13417.2|13409.6|13408.3|823
1598971200000|2020-09-01 14:40:00|13417.7|13416.8|13411.2|13409.7|13420.3|13419.1|13409.5|13408.5|921
1598971500000|2020-09-01 14:45:00|13411.1|13409.6|13418.7|13417.2|13430.3|13428.8|13409.1|13408.2|1357
1598971800000|2020-09-01 14:50:00|13418.6|13417.1|13429.3|13428.4|13435.2|13433.7|13416.4|13414.9|1277
1598972100000|2020-09-01 14:55:00|13429|13428.1|13447.4|13446.5|13451.5|13450.5|13429|13428.1|1427
1598972400000|2020-09-01 15:00:00|13447.7|13446.2|13444.3|13443.4|13448.9|13448|13440.6|13439.7|1070
1598972700000|2020-09-01 15:05:00|13444.2|13443.3|13453.2|13452.3|13457.8|13456.6|13441.4|13440.3|910
1598973000000|2020-09-01 15:10:00|13453.3|13452.4|13448.2|13446.7|13453.3|13452.4|13444.5|13443|827
1598973300000|2020-09-01 15:15:00|13447.9|13446.4|13439.4|13437.9|13451.3|13450.2|13438.8|13437.7|771
1598973600000|2020-09-01 15:20:00|13439.3|13437.8|13431.1|13429.6|13441.1|13439.9|13427.5|13426.4|962
1598973900000|2020-09-01 15:25:00|13431.2|13429.7|13426.8|13425.9|13434.3|13433|13425.8|13424.8|1064
1598974200000|2020-09-01 15:30:00|13426.7|13425.8|13426.7|13425.8|13434|13433|13425|13423.7|931
1598974500000|2020-09-01 15:35:00|13426.8|13425.9|13417.7|13416.2|13426.9|13426|13416.2|13415|899
1598974800000|2020-09-01 15:40:00|13417.5|13416.6|13420.4|13418.9|13421.3|13419.8|13415|13414|621
1598975100000|2020-09-01 15:45:00|13420.5|13419|13417.2|13416.3|13420.6|13419.2|13414.6|13413.4|710
1598975400000|2020-09-01 15:50:00|13417.1|13416.2|13414.9|13413.4|13421.8|13420.9|13414.7|13413.4|541
1598975700000|2020-09-01 15:55:00|13415|13413.5|13415.2|13413.7|13415.9|13414.6|13411.9|13410.7|585
1598976000000|2020-09-01 16:00:00|13415.3|13413.8|13409.5|13408|13415.7|13414.4|13408.9|13408|603
1598976300000|2020-09-01 16:05:00|13409.4|13407.9|13410.9|13410|13415.6|13414.4|13409.1|13407.9|640
1598976600000|2020-09-01 16:10:00|13411|13410.1|13417.2|13416.3|13417.7|13416.6|13408.9|13407.9|609
1598976900000|2020-09-01 16:15:00|13417.3|13416.4|13412|13411.1|13417.7|13416.5|13410.4|13409.4|609
1598977200000|2020-09-01 16:20:00|13412.1|13411.2|13402.4|13400.9|13412.1|13411.2|13402.2|13400.9|657
1598977500000|2020-09-01 16:25:00|13402.2|13401.3|13403.3|13402.4|13407.1|13406.1|13401.2|13399.9|741
1598977800000|2020-09-01 16:30:00|13403.4|13402.5|13389|13388.1|13403.4|13402.5|13388.4|13387.3|996
1598978100000|2020-09-01 16:35:00|13389.3|13387.8|13394.1|13392.6|13394.4|13393.1|13387.1|13386.1|735
1598978400000|2020-09-01 16:40:00|13394.2|13392.7|13393.7|13392.8|13397.1|13395.8|13392.4|13391.5|683
1598978700000|2020-09-01 16:45:00|13393.6|13392.7|13401.5|13400.6|13402.1|13400.9|13393.6|13392.7|670
1598979000000|2020-09-01 16:50:00|13401.6|13400.7|13396.1|13395.2|13401.7|13400.8|13395.3|13394.4|531
1598979300000|2020-09-01 16:55:00|13396.6|13395.1|13393.1|13391.6|13399.3|13398.1|13390.9|13389.4|756
1598979600000|2020-09-01 17:00:00|13393.4|13391.9|13386.8|13385.3|13393.4|13392|13385.2|13383.7|779
1598979900000|2020-09-01 17:05:00|13386.9|13385.4|13374.9|13373.4|13388.1|13387.2|13373.8|13372.7|1065
1598980200000|2020-09-01 17:10:00|13375.1|13373.6|13375.2|13373.7|13377.4|13375.9|13370|13368.5|937
1598980500000|2020-09-01 17:15:00|13375.4|13373.9|13384.4|13383.5|13384.8|13383.6|13370.9|13369.7|767
1598980800000|2020-09-01 17:20:00|13384.3|13383.4|13386.1|13384.6|13387.4|13386.1|13382.9|13381.8|756
1598981100000|2020-09-01 17:25:00|13386.4|13384.9|13388.2|13387.3|13390.2|13389.1|13385.3|13383.8|543
1598981400000|2020-09-01 17:30:00|13388.3|13387.4|13392.5|13391|13393.7|13392.8|13387.9|13386.8|543
1598981700000|2020-09-01 17:35:00|13392.4|13390.9|13392.1|13391.2|13394.4|13393.2|13391.6|13390.7|583
1598982000000|2020-09-01 17:40:00|13392.2|13391.3|13391.5|13390.6|13397.1|13396.2|13391.5|13390.3|616
1598982300000|2020-09-01 17:45:00|13391.3|13390.4|13379|13378.1|13392.9|13391.7|13378.4|13377.1|716
1598982600000|2020-09-01 17:50:00|13378.7|13377.8|13387.2|13386.3|13387.3|13386.4|13377.6|13376.3|667
1598982900000|2020-09-01 17:55:00|13387.3|13386.4|13385.7|13384.2|13393.4|13392.4|13384.3|13383.4|751
1598983200000|2020-09-01 18:00:00|13385.5|13384|13384.1|13383.2|13388.2|13386.7|13381.8|13380.8|653
1598983500000|2020-09-01 18:05:00|13384.2|13383.3|13388.2|13386.7|13390.5|13389.2|13383.7|13382.5|552
1598983800000|2020-09-01 18:10:00|13388.1|13386.6|13384.3|13383.4|13389.4|13388.1|13383.9|13383|500
1598984100000|2020-09-01 18:15:00|13384.2|13383.3|13390.1|13389.2|13390.2|13389.3|13383.1|13381.9|480
1598984400000|2020-09-01 18:20:00|13390.4|13388.9|13390.5|13389|13390.6|13389.2|13385.3|13384.4|558
1598984700000|2020-09-01 18:25:00|13390.7|13389.2|13389.3|13388.4|13391.5|13390|13388|13386.5|619
1598985000000|2020-09-01 18:30:00|13389.2|13388.3|13392.7|13391.2|13392.9|13391.4|13388.1|13387.2|418
1598985300000|2020-09-01 18:35:00|13392.6|13391.1|13384.5|13383|13393.3|13392.1|13384.1|13382.8|505
1598985600000|2020-09-01 18:40:00|13384.4|13382.9|13380.2|13378.7|13385.5|13384|13377.7|13376.5|831
1598985900000|2020-09-01 18:45:00|13380.1|13378.6|13380.8|13379.9|13383.1|13381.8|13379.5|13378|637
1598986200000|2020-09-01 18:50:00|13380.9|13380|13376.2|13375.3|13381.6|13380.5|13375.8|13374.8|491
1598986500000|2020-09-01 18:55:00|13376.3|13375.4|13384.4|13383.5|13386.1|13384.7|13375.5|13374.5|584
1598986800000|2020-09-01 19:00:00|13384.8|13383.3|13376.4|13374.9|13384.8|13383.3|13375.3|13373.8|802
1598987100000|2020-09-01 19:05:00|13376.3|13374.8|13376.2|13374.7|13380.4|13378.9|13375.3|13374.3|568
1598987400000|2020-09-01 19:10:00|13376.3|13374.8|13374.2|13372.7|13379.1|13377.8|13373.5|13372|461
1598987700000|2020-09-01 19:15:00|13373.7|13372.8|13378.2|13376.7|13378.6|13377.6|13373.2|13371.9|366
1598988000000|2020-09-01 19:20:00|13377.5|13376|13377.5|13376|13379.7|13378.6|13376.9|13375.6|352
1598988300000|2020-09-01 19:25:00|13377.4|13375.9|13372.9|13372|13378.1|13376.6|13372.4|13371.1|375
1598988600000|2020-09-01 19:30:00|13372.8|13371.9|13376.4|13374.9|13377.8|13376.3|13372.4|13371.4|441
1598988900000|2020-09-01 19:35:00|13376.3|13374.8|13377.2|13375.7|13377.8|13376.5|13372.7|13371.3|575
1598989200000|2020-09-01 19:40:00|13376.8|13375.3|13378.8|13377.9|13379.4|13378.2|13376.5|13375.3|450
1598989500000|2020-09-01 19:45:00|13378.7|13377.8|13379.5|13378|13381|13379.5|13378.2|13377|452
1598989800000|2020-09-01 19:50:00|13379|13378.1|13380.5|13379|13382.1|13380.8|13378.5|13377.3|400
1598990100000|2020-09-01 19:55:00|13380.6|13379.1|13383.1|13382.2|13383.6|13382.4|13378.4|13377.1|556
1598990400000|2020-09-01 20:00:00|13383|13382.1|13379.5|13378|13383.5|13382.5|13379.2|13377.9|407
1598990700000|2020-09-01 20:05:00|13379.6|13378.1|13379.7|13378.2|13380.8|13379.7|13378.6|13377.2|223
1598991000000|2020-09-01 20:10:00|13380|13378.5|13382.5|13381|13382.7|13381.3|13379.7|13378.2|181
1598991300000|2020-09-01 20:15:00|13382.6|13381.1|13383.8|13382.9|13384.6|13383.4|13382.4|13380.9|220
1598991600000|2020-09-01 20:20:00|13383.9|13383|13383.3|13382.4|13384.9|13383.5|13383.2|13382|142
1598991900000|2020-09-01 20:25:00|13383.4|13381.9|13383.3|13382.4|13385|13383.6|13383|13381.8|267
1598992200000|2020-09-01 20:30:00|13383.9|13382.5|13385.9|13384.4|13386.4|13384.9|13383.1|13382.1|196
1598992500000|2020-09-01 20:35:00|13386|13384.5|13385.8|13384.3|13386.6|13385.3|13385.3|13384.2|174
1598992800000|2020-09-01 20:40:00|13385.7|13384.2|13386.8|13385.3|13387.7|13386.2|13385.3|13384|171
1598993100000|2020-09-01 20:45:00|13386.7|13385.2|13386.9|13385.4|13387.9|13386.4|13386.5|13385|195
1598993400000|2020-09-01 20:50:00|13386.8|13385.3|13385.5|13384|13388.9|13387.4|13385.4|13383.9|189
1598993700000|2020-09-01 20:55:00|13385.3|13383.8|13385.3|13382.8|13385.8|13383.8|13383.6|13381.7|284
1598994000000|2020-09-01 21:00:00|13385|13378|13388.8|13378.8|13396.9|13387.9|13384.9|13374.9|83
1598994300000|2020-09-01 21:05:00|13386.6|13376.6|13400.1|13390.1|13402|13392|13383.7|13373.7|235
1598994600000|2020-09-01 21:10:00|13400.3|13390.3|13400.1|13390.1|13401.2|13391.2|13393.6|13383.6|287
1598994900000|2020-09-01 21:15:00|13399.3|13389.3|13398.4|13388.4|13401.9|13391.9|13394.2|13384.2|268
1598995200000|2020-09-01 21:20:00|13398.5|13388.5|13398.8|13388.8|13401.5|13391.5|13394.3|13384.3|254
1598995500000|2020-09-01 21:25:00|13398.6|13388.6|13396.7|13386.7|13399.2|13389.2|13391.9|13383.4|430
1598995800000|2020-09-01 21:30:00|13395.5|13385.5|13389.5|13379.5|13397.7|13387.7|13385.1|13375.1|1267
1598996100000|2020-09-01 21:35:00|13389.1|13379.1|13389.9|13379.9|13398.1|13388.1|13385.3|13375.3|1088
1598996400000|2020-09-01 21:40:00|13391.2|13381.2|13391.9|13381.9|13395.9|13385.9|13390|13380|1082
1598996700000|2020-09-01 21:45:00|13391.8|13381.8|13389.6|13379.6|13395.6|13385.6|13387.7|13377.7|2643
1598997000000|2020-09-01 21:50:00|13389.9|13379.9|13388.1|13378.1|13394.5|13384.5|13386.4|13376.4|1529
1598997300000|2020-09-01 21:55:00|13388.3|13378.3|13388.9|13378.9|13390.8|13380.8|13385|13375|289
1598997600000|2020-09-01 22:00:00|13389.3|13379.3|13391.2|13386.4|13396.8|13388.4|13389.3|13379.3|594
1598997900000|2020-09-01 22:05:00|13391.1|13386.6|13388.5|13385.2|13391.1|13387.2|13388.2|13384.8|391
1598998200000|2020-09-01 22:10:00|13388.7|13385|13388.4|13385.6|13389.1|13386.4|13387.5|13384.7|217
1598998500000|2020-09-01 22:15:00|13388.2|13385.7|13389.2|13387.7|13389.9|13387.9|13388.2|13385|245
1598998800000|2020-09-01 22:20:00|13389.1|13387.6|13390|13388.5|13390.8|13388.7|13388.7|13386.2|194
1598999100000|2020-09-01 22:25:00|13390.1|13388.6|13391.9|13390.4|13392.3|13390.7|13389.8|13387.6|190
1598999400000|2020-09-01 22:30:00|13392|13390.5|13391.1|13389.6|13392.3|13390.5|13390.5|13388.8|163
1598999700000|2020-09-01 22:35:00|13391|13389.5|13393.5|13392|13394.1|13392|13390.7|13388.9|236
1599000000000|2020-09-01 22:40:00|13393.9|13391.7|13393|13391.5|13393.9|13392.1|13392.6|13391|166
1599000300000|2020-09-01 22:45:00|13393.1|13391.6|13393.7|13392.2|13393.8|13392.3|13393.1|13391.6|137
1599000600000|2020-09-01 22:50:00|13393.6|13392.1|13393.6|13392.1|13395|13393.3|13393.5|13391.9|174
1599000900000|2020-09-01 22:55:00|13393.7|13392.2|13393.5|13392|13394.8|13392.7|13392.9|13390.7|228
1599001200000|2020-09-01 23:00:00|13393.1|13391.6|13393.7|13392.2|13394.7|13392.8|13391.9|13390|269
1599001500000|2020-09-01 23:05:00|13393.8|13392.3|13392.8|13391.3|13394.1|13392.6|13391.8|13390|207
1599001800000|2020-09-01 23:10:00|13392.7|13391.2|13392.8|13391.3|13393.5|13391.7|13392.2|13390.4|125
1599002100000|2020-09-01 23:15:00|13392.7|13391.2|13391.6|13390.1|13393.3|13391.7|13391.4|13389.6|145
1599002400000|2020-09-01 23:20:00|13391.7|13390.2|13394.4|13392.9|13395.1|13393.6|13391.7|13390.2|214
1599002700000|2020-09-01 23:25:00|13394.3|13392.8|13395.8|13394.3|13395.8|13394.3|13392.8|13391.3|247
1599003000000|2020-09-01 23:30:00|13396.2|13394.7|13396.3|13394.8|13397|13395.4|13395.4|13393.9|206
1599003300000|2020-09-01 23:35:00|13396.2|13394.7|13398.4|13396.9|13399.6|13398.1|13396.2|13394.7|253
1599003600000|2020-09-01 23:40:00|13398.5|13397|13400|13398.5|13400.8|13399.3|13398.2|13396.7|250
1599003900000|2020-09-01 23:45:00|13399.9|13398.4|13402.7|13401.2|13403.4|13402.2|13399.8|13398.3|234
1599004200000|2020-09-01 23:50:00|13402.8|13401.3|13400.6|13399.1|13402.9|13401.4|13399.9|13398.4|219
1599004500000|2020-09-01 23:55:00|13400.5|13399|13400.7|13399.2|13401.4|13399.9|13398.7|13397.2|279
1598918400000|2020-09-01 00:00:00|13364.6|13363.1|13366.5|13365.6|13367.2|13366|13364|13362.6|598
1598918700000|2020-09-01 00:05:00|13366.4|13365.5|13369.1|13367.6|13370.7|13369.3|13364.8|13363.7|494
1598919000000|2020-09-01 00:10:00|13369.2|13367.7|13370.4|13368.9|13371|13369.9|13366.9|13365.7|443
1598919300000|2020-09-01 00:15:00|13370.6|13369.1|13372.2|13370.7|13373.2|13371.7|13367.8|13366.6|404
1598919600000|2020-09-01 00:20:00|13372.3|13370.8|13368.8|13367.3|13374.1|13372.9|13367.1|13365.6|398
1598919900000|2020-09-01 00:25:00|13368.7|13367.2|13367.8|13366.9|13368.8|13367.3|13365.9|13364.7|282
1598920200000|2020-09-01 00:30:00|13368.1|13366.6|13369.3|13367.8|13369.5|13368|13367|13365.5|300
1598920500000|2020-09-01 00:35:00|13369|13368.1|13368.2|13367.3|13369.4|13368.2|13367|13365.5|250
1598920800000|2020-09-01 00:40:00|13368.4|13366.9|13363.1|13361.6|13368.5|13367.1|13363.1|13361.6|387
1598921100000|2020-09-01 00:45:00|13363.4|13361.9|13368.5|13367|13369.9|13368.4|13363.2|13361.9|418
1598921400000|2020-09-01 00:50:00|13368.4|13366.9|13359.8|13358.3|13368.8|13367.4|13357.2|13355.7|645
1598921700000|2020-09-01 00:55:00|13359.9|13358.4|13360|13359.1|13363.3|13362.1|13358.5|13357.1|432
1598922000000|2020-09-01 01:00:00|13360.3|13358.8|13368.6|13367.1|13369.2|13367.9|13360|13358.8|654
1598922300000|2020-09-01 01:05:00|13368.8|13367.3|13368.1|13366.6|13369.8|13368.3|13365.6|13364.4|516
1598922600000|2020-09-01 01:10:00|13367.9|13367|13366.8|13365.3|13370.3|13369.2|13366.6|13365.2|485
1598922900000|2020-09-01 01:15:00|13366.9|13365.4|13372|13370.5|13372.3|13371.1|13366.4|13365.2|508
1598923200000|2020-09-01 01:20:00|13371.9|13370.4|13368.1|13366.6|13372.5|13371.1|13366.6|13365.1|494
1598923500000|2020-09-01 01:25:00|13368|13366.5|13371.4|13369.9|13372.3|13371|13367.1|13366.1|687
1598923800000|2020-09-01 01:30:00|13371.3|13369.8|13371.3|13369.8|13372.6|13371.6|13369.9|13368.7|570
1598924100000|2020-09-01 01:35:00|13371.2|13369.7|13380.8|13379.3|13380.9|13379.5|13370.9|13369.4|692
1598924400000|2020-09-01 01:40:00|13380.7|13379.2|13376.4|13374.2|13381.4|13380.2|13375|13373.1|592
1598924700000|2020-09-01 01:45:00|13375.8|13374.3|13378.5|13377|13380.3|13379|13375.7|13374.2|617
1598925000000|2020-09-01 01:50:00|13378.6|13377.1|13385.2|13383.7|13386.4|13384.9|13377.4|13375.9|612
1598925300000|2020-09-01 01:55:00|13385.3|13383.8|13397|13395.5|13397.5|13396|13383.9|13382.4|889
1598925600000|2020-09-01 02:00:00|13397.8|13396.3|13399.1|13397.6|13401.9|13400.4|13392.1|13390.6|948
1598925900000|2020-09-01 02:05:00|13399.2|13397.7|13393.3|13391.8|13399.9|13398.4|13392.7|13391.5|688
1598926200000|2020-09-01 02:10:00|13393.4|13392.5|13397.4|13395.9|13399.6|13398.4|13393.4|13392.1|604
1598926500000|2020-09-01 02:15:00|13397.3|13395.8|13394.4|13392.9|13398.8|13397.3|13392.8|13391.4|543
1598926800000|2020-09-01 02:20:00|13394.3|13392.8|13394.1|13392.6|13394.9|13393.4|13391.7|13390.6|455
1598927100000|2020-09-01 02:25:00|13393.9|13392.4|13392.6|13391.7|13394|13392.9|13389.8|13388.6|450
1598927400000|2020-09-01 02:30:00|13392.8|13391.9|13391|13390.1|13395.5|13394.3|13390.6|13389.7|603
1598927700000|2020-09-01 02:35:00|13391.1|13390.2|13408.2|13406.7|13408.5|13407.2|13390.2|13389.2|886
1598928000000|2020-09-01 02:40:00|13408|13407.1|13413.4|13411.9|13414.4|13412.9|13403.7|13402.2|945
1598928300000|2020-09-01 02:45:00|13413.5|13412|13405|13403.5|13413.5|13412|13404.2|13403|831
1598928600000|2020-09-01 02:50:00|13404.9|13403.4|13409|13407.5|13409.9|13408.4|13403|13401.5|776
1598928900000|2020-09-01 02:55:00|13408.9|13407.4|13411.2|13409.7|13411.8|13410.3|13405.8|13404.3|630
1598929200000|2020-09-01 03:00:00|13411.4|13409.9|13408.3|13406.8|13411.8|13410.3|13407|13405.5|463
1598929500000|2020-09-01 03:05:00|13408.2|13406.7|13406|13404.5|13408.3|13406.8|13404.8|13403.3|393
1598929800000|2020-09-01 03:10:00|13405.9|13404.4|13407.2|13405.7|13407.9|13406.4|13405.2|13403.7|446
1598930100000|2020-09-01 03:15:00|13407.4|13405.9|13411.6|13410.1|13412|13410.5|13406|13404.5|318
1598930400000|2020-09-01 03:20:00|13411.7|13410.2|13412.8|13411.3|13413.5|13412|13409.7|13408.2|482
1598930700000|2020-09-01 03:25:00|13412.7|13411.2|13410.1|13409.2|13413.5|13412|13408.8|13407.7|460
1598931000000|2020-09-01 03:30:00|13410.9|13409.4|13410.5|13409|13413.4|13412.1|13409.5|13408|364
1598931300000|2020-09-01 03:35:00|13410.4|13408.9|13408|13407.1|13411.1|13409.6|13407.1|13405.6|400
1598931600000|2020-09-01 03:40:00|13407.8|13406.9|13405.3|13403.8|13408.4|13406.9|13405.3|13403.8|432
1598931900000|2020-09-01 03:45:00|13405.4|13403.9|13409.3|13407.8|13410.3|13408.8|13404.9|13403.4|423
1598932200000|2020-09-01 03:50:00|13408.9|13407.4|13408.5|13407|13409.7|13408.4|13407.4|13405.9|250
1598932500000|2020-09-01 03:55:00|13408.6|13407.1|13409.3|13407.8|13410.7|13409.3|13408.2|13406.7|220
1598932800000|2020-09-01 04:00:00|13409.2|13407.7|13407.4|13405.9|13410.4|13408.9|13406.4|13404.9|417
1598933100000|2020-09-01 04:05:00|13407.3|13405.8|13410.3|13408.8|13410.5|13409.3|13405.1|13403.9|286
1598933400000|2020-09-01 04:10:00|13410.4|13408.9|13412.3|13411.4|13414.7|13413.5|13409.4|13408.2|357
1598933700000|2020-09-01 04:15:00|13412.7|13411.2|13413.3|13412.4|13413.5|13412.4|13410.8|13409.3|287
1598934000000|2020-09-01 04:20:00|13413.2|13412.3|13411.2|13409.7|13413.8|13412.9|13410.4|13409|297
1598934300000|2020-09-01 04:25:00|13411.1|13409.6|13410.4|13409.5|13412.4|13411.2|13410.3|13409.4|255
1598934600000|2020-09-01 04:30:00|13410.2|13409.3|13412.7|13411.2|13415.3|13413.8|13409.4|13407.9|676
1598934900000|2020-09-01 04:35:00|13412.8|13411.3|13408.5|13407.6|13413.5|13412.3|13407.6|13406.5|437
1598935200000|2020-09-01 04:40:00|13408.6|13407.7|13410|13408.5|13411.2|13409.7|13408|13406.9|370
1598935500000|2020-09-01 04:45:00|13409.7|13408.8|13409.1|13407.6|13410.4|13409.1|13408.3|13406.8|266
1598935800000|2020-09-01 04:50:00|13409|13407.5|13406.9|13405.4|13410.1|13408.6|13406.6|13405.4|350
1598936100000|2020-09-01 04:55:00|13406.7|13405.8|13405.9|13404.4|13408.4|13407.2|13405.4|13404.2|432
1598936400000|2020-09-01 05:00:00|13405.8|13404.3|13409.2|13407.7|13413.4|13412.3|13405.5|13404.3|572
1598936700000|2020-09-01 05:05:00|13409.3|13407.8|13407.3|13405.8|13409.9|13408.7|13406.8|13405.5|464
1598937000000|2020-09-01 05:10:00|13407.4|13405.9|13410.2|13409.3|13411.4|13410.3|13407.1|13405.8|255
1598937300000|2020-09-01 05:15:00|13410.3|13409.4|13415|13413.5|13416.4|13415.4|13410.3|13409.4|338
1598937600000|2020-09-01 05:20:00|13415.1|13413.6|13406.2|13404.7|13415.3|13413.9|13405.8|13404.6|706
1598937900000|2020-09-01 05:25:00|13406.3|13404.8|13410.5|13409.6|13410.8|13409.6|13406.3|13404.8|458
1598938200000|2020-09-01 05:30:00|13410.4|13409.5|13409.9|13409|13413|13411.7|13405.7|13404.4|720
1598938500000|2020-09-01 05:35:00|13410|13409.1|13411.2|13410.3|13413.7|13412.5|13409.9|13408.5|375
1598938800000|2020-09-01 05:40:00|13411.3|13410.4|13409.4|13408.5|13412.3|13411.1|13406.9|13405.6|467
1598939100000|2020-09-01 05:45:00|13409.2|13408.3|13416.8|13415.3|13417.5|13416.6|13409.2|13408.3|569
1598939400000|2020-09-01 05:50:00|13416.9|13415.4|13415.4|13413.9|13417.2|13416.1|13414.7|13413.5|425
1598939700000|2020-09-01 05:55:00|13415.6|13414.1|13418.9|13417.4|13419.2|13418.3|13413.6|13412.5|617
1598940000000|2020-09-01 06:00:00|13418.7|13417.8|13416|13414.5|13419.2|13417.9|13414|13412.5|594
1598940300000|2020-09-01 06:05:00|13416.1|13414.6|13417.3|13415.8|13418.3|13417.2|13412.6|13411.1|700
1598940600000|2020-09-01 06:10:00|13417.1|13416.2|13417|13416.1|13417.9|13416.8|13412.4|13410.9|768
1598940900000|2020-09-01 06:15:00|13416.9|13416|13415.1|13413.6|13417.2|13416.1|13412.7|13411.4|674
1598941200000|2020-09-01 06:20:00|13415.3|13413.8|13406.8|13405.3|13415.4|13413.9|13406.3|13404.9|616
1598941500000|2020-09-01 06:25:00|13406.5|13405|13401|13399.5|13407|13405.7|13401|13399.5|608
1598941800000|2020-09-01 06:30:00|13401.1|13399.6|13404.8|13403.3|13405.3|13403.9|13399.8|13398.3|753
1598942100000|2020-09-01 06:35:00|13404.7|13403.2|13409.5|13408|13409.9|13408.7|13404.6|13403.1|480
1598942400000|2020-09-01 06:40:00|13409.6|13408.1|13417.1|13415.6|13417.1|13415.9|13409.2|13408.1|783
1598942700000|2020-09-01 06:45:00|13417.4|13416.2|13405.4|13403.9|13417.6|13416.2|13405.1|13403.7|622
1598943000000|2020-09-01 06:50:00|13405.2|13403.7|13405|13404.1|13409.2|13408|13403|13401.9|660
1598943300000|2020-09-01 06:55:00|13405.1|13404.2|13405.3|13403.8|13406.2|13405.2|13401.3|13400|949
1598943600000|2020-09-01 07:00:00|13405.1|13403.6|13410.3|13408.8|13411.4|13410|13399.7|13398.5|1053
1598943900000|2020-09-01 07:05:00|13410.4|13408.9|13404.6|13403.1|13414|13412.9|13404.5|13403|931
1598944200000|2020-09-01 07:10:00|13404.7|13403.2|13397.5|13396|13406.2|13405.1|13395.1|13393.9|1120
1598944500000|2020-09-01 07:15:00|13397.6|13396.1|13403.4|13401.9|13405.2|13404.1|13394.8|13393.6|956
1598944800000|2020-09-01 07:20:00|13403.5|13402|13404.8|13403.3|13410.2|13408.9|13401.8|13400.6|899
1598945100000|2020-09-01 07:25:00|13404.7|13403.8|13402.1|13400.6|13406.8|13405.9|13400.9|13400|786
1598945400000|2020-09-01 07:30:00|13402|13400.5|13401.9|13400.4|13407|13405.8|13400.6|13399.4|772
1598945700000|2020-09-01 07:35:00|13402|13400.5|13404.8|13403.9|13405.1|13404.2|13400.3|13399.3|683
1598946000000|2020-09-01 07:40:00|13404.9|13404|13413.4|13412.5|13414.1|13412.9|13404.7|13403.7|839
1598946300000|2020-09-01 07:45:00|13413.3|13412.4|13423.5|13422|13424.1|13422.6|13412.6|13411.5|835
1598946600000|2020-09-01 07:50:00|13423.4|13421.9|13437.4|13435.9|13443|13441.7|13423|13421.5|1138
1598946900000|2020-09-01 07:55:00|13437.2|13435.7|13434.6|13433.1|13442.4|13441.5|13433.9|13432.6|1058
1598947200000|2020-09-01 08:00:00|13434.3|13433.4|13429|13427.5|13434.9|13433.6|13426.8|13425.8|905
1598947500000|2020-09-01 08:05:00|13428.8|13427.3|13426.6|13425.7|13431.3|13430.2|13425.7|13424.5|767
1598947800000|2020-09-01 08:10:00|13426.7|13425.8|13433.2|13432.3|13437.6|13436.5|13426.5|13425.3|662
1598948100000|2020-09-01 08:15:00|13433.3|13432.4|13433.7|13432.8|13436.8|13435.9|13430|13429.1|841
1598948400000|2020-09-01 08:20:00|13433.8|13432.9|13432.3|13430.8|13435.3|13434.2|13428.1|13426.9|895
1598948700000|2020-09-01 08:25:00|13432.2|13430.7|13428.8|13426.6|13436.9|13435.9|13427.8|13426|765
1598949000000|2020-09-01 08:30:00|13428.6|13426.4|13419.3|13417.8|13431|13429.5|13418.3|13417.1|903
1598949300000|2020-09-01 08:35:00|13419.2|13417.7|13419.6|13418.1|13420.3|13419.2|13413.9|13412.4|996
1598949600000|2020-09-01 08:40:00|13419.5|13418|13415.2|13413.7|13420.3|13419.2|13411.8|13410.5|895
1598949900000|2020-09-01 08:45:00|13414.8|13413.9|13424|13422.5|13424.4|13423.3|13413.3|13411.8|1015
1598950200000|2020-09-01 08:50:00|13424.1|13422.6|13416.8|13415.3|13424.5|13423.2|13416.3|13415.1|899
1598950500000|2020-09-01 08:55:00|13416.7|13415.2|13421.5|13420|13422.8|13421.3|13409.7|13408.6|822
1598950800000|2020-09-01 09:00:00|13421.7|13420.2|13428.2|13426.7|13428.5|13427.4|13418|13416.5|838
1598951100000|2020-09-01 09:05:00|13428.1|13426.6|13432|13431.1|13434.3|13433.1|13426.2|13424.9|817
1598951400000|2020-09-01 09:10:00|13431.8|13430.9|13432.8|13431.3|13436.2|13434.7|13428.2|13426.9|853
1598951700000|2020-09-01 09:15:00|13432.7|13431.2|13432.8|13431.9|13435.3|13434|13428.6|13427.4|852
1598952000000|2020-09-01 09:20:00|13432.9|13432|13435|13433.5|13437.6|13436.7|13430.5|13429.6|773
1598952300000|2020-09-01 09:25:00|13435.1|13433.6|13435.4|13433.9|13437.3|13436.4|13432.5|13431.2|734
1598952600000|2020-09-01 09:30:00|13435.5|13434|13434.4|13432.9|13437.4|13435.9|13431.9|13430.6|708
1598952900000|2020-09-01 09:35:00|13434.2|13432.7|13441.9|13440.4|13443|13441.5|13432.9|13431.6|820
1598953200000|2020-09-01 09:40:00|13442.2|13440.7|13447.3|13445.8|13447.9|13446.5|13440.6|13439.1|934
1598953500000|2020-09-01 09:45:00|13447.6|13446.1|13443.9|13443|13448.6|13447.5|13443.6|13442.2|807
1598953800000|2020-09-01 09:50:00|13443.8|13442.9|13444.7|13443.8|13446.9|13445.5|13442.4|13441.2|630
1598954100000|2020-09-01 09:55:00|13445.2|13443.7|13447.7|13446.8|13448.2|13447.3|13442.8|13441.7|467
1598954400000|2020-09-01 10:00:00|13447.6|13446.7|13442.1|13440.6|13448.1|13447.2|13441.7|13440.5|751
1598954700000|2020-09-01 10:05:00|13442.2|13440.7|13443|13441.5|13446.1|13444.9|13439.9|13438.6|675
1598955000000|2020-09-01 10:10:00|13442.7|13441.2|13448.5|13447.6|13449.4|13448|13440.7|13439.8|680
1598955300000|2020-09-01 10:15:00|13448.7|13447.8|13448.9|13448|13450|13448.6|13447.9|13446.8|620
1598955600000|2020-09-01 10:20:00|13449|13448.1|13464.3|13463.4|13465.4|13464.4|13449|13448.1|975
1598955900000|2020-09-01 10:25:00|13464.5|13463.6|13464.4|13463.5|13466.6|13465.7|13460.3|13459.4|717
1598956200000|2020-09-01 10:30:00|13464.7|13463.8|13462.6|13461.7|13466.2|13465.3|13461.7|13460.8|715
1598956500000|2020-09-01 10:35:00|13463|13462.1|13456.6|13455.7|13463.9|13462.7|13456.4|13455.2|795
1598956800000|2020-09-01 10:40:00|13456.8|13455.3|13462.5|13461.6|13463.8|13462.6|13456.5|13455.3|586
1598957100000|2020-09-01 10:45:00|13462.4|13461.5|13459.1|13457.6|13463.4|13462.2|13458|13457.1|648
1598957400000|2020-09-01 10:50:00|13459.2|13457.7|13464.7|13463.2|13465.3|13464.3|13457.8|13456.3|677
1598957700000|2020-09-01 10:55:00|13464.9|13463.4|13462.4|13461.5|13465.8|13464.5|13458.5|13457.1|810
1598958000000|2020-09-01 11:00:00|13462.3|13461.4|13478.1|13476.6|13480.1|13478.6|13462.3|13461.1|1005
1598958300000|2020-09-01 11:05:00|13478|13476.5|13474.1|13472.6|13483.4|13481.9|13473.3|13472.2|870
1598958600000|2020-09-01 11:10:00|13474|13472.5|13471|13469.5|13477.4|13475.9|13469.4|13468.2|748
1598958900000|2020-09-01 11:15:00|13471.1|13469.6|13472.5|13471|13474.9|13473.7|13469|13467.5|719
1598959200000|2020-09-01 11:20:00|13472.4|13470.9|13469.1|13467.6|13472.4|13470.9|13468.1|13466.7|639
1598959500000|2020-09-01 11:25:00|13469.3|13468.4|13472.1|13470.6|13472.5|13471.6|13467.2|13465.9|747
1598959800000|2020-09-01 11:30:00|13472|13470.5|13469.9|13469|13476.3|13474.8|13469.8|13468.3|733
1598960100000|2020-09-01 11:35:00|13470|13469.1|13473.9|13472.4|13475.9|13474.5|13467.7|13466.2|778
1598960400000|2020-09-01 11:40:00|13474|13472.5|13472.7|13471.8|13475.2|13473.9|13468.3|13466.9|813
1598960700000|2020-09-01 11:45:00|13472|13471.1|13476.3|13474.8|13476.4|13475.1|13470.1|13468.9|608
1598961000000|2020-09-01 11:50:00|13476|13475.1|13474.5|13473|13478|13477|13472.8|13471.8|625
1598961300000|2020-09-01 11:55:00|13474.2|13473.3|13471.1|13470.2|13474.5|13473.3|13467.1|13465.6|766
1598961600000|2020-09-01 12:00:00|13471.2|13470.3|13473.9|13473|13478.1|13476.6|13470|13468.5|801
1598961900000|2020-09-01 12:05:00|13474|13473.1|13469.2|13467.7|13475.1|13473.6|13467.6|13466.7|597
1598962200000|2020-09-01 12:10:00|13469.3|13467.8|13472.3|13471.4|13475.3|13474.3|13468|13467.1|755
1598962500000|2020-09-01 12:15:00|13472.4|13471.5|13468.3|13467.4|13473.5|13472.6|13466.4|13465.5|734
1598962800000|2020-09-01 12:20:00|13468.5|13467|13465.9|13465|13470.4|13469.5|13465.6|13464.7|725
1598963100000|2020-09-01 12:25:00|13465.8|13464.9|13455.9|13455|13469.1|13468|13455.5|13454.4|858
1598963400000|2020-09-01 12:30:00|13456|13455.1|13457.7|13456.8|13458.1|13457|13453|13452.1|801
1598963700000|2020-09-01 12:35:00|13457.6|13456.7|13461.9|13461|13465.4|13464.5|13456.8|13455.8|663
1598964000000|2020-09-01 12:40:00|13462|13461.1|13461.3|13459.8|13463.3|13462.4|13459.2|13458.3|609
1598964300000|2020-09-01 12:45:00|13461.6|13460.1|13459.7|13458.8|13461.6|13460.4|13457.2|13456.3|639
1598964600000|2020-09-01 12:50:00|13459.8|13458.9|13458.9|13458|13463|13462|13457.3|13456.4|641
1598964900000|2020-09-01 12:55:00|13459|13458.1|13469.3|13467.8|13469.9|13468.5|13458|13457.1|780
1598965200000|2020-09-01 13:00:00|13469.4|13467.9|13464.7|13463.8|13473.8|13472.4|13462.6|13461.5|963
1598965500000|2020-09-01 13:05:00|13464.6|13463.7|13457.7|13456.8|13465.6|13464.5|13454.8|13453.9|939
1598965800000|2020-09-01 13:10:00|13457.8|13456.9|13467|13466.1|13470.2|13468.8|13457|13455.9|962
1598966100000|2020-09-01 13:15:00|13466.9|13466|13465.2|13464.3|13469.9|13468.7|13462.3|13461.2|834
1598966400000|2020-09-01 13:20:00|13465.7|13464.2|13456.6|13455.1|13472.7|13471.7|13454.6|13453.1|1395
1598966700000|2020-09-01 13:25:00|13457.3|13455.8|13463.6|13462.1|13464.9|13464|13454.7|13453.4|1205
1598967000000|2020-09-01 13:30:00|13463.5|13462.6|13448|13447.1|13463.6|13462.6|13447.2|13445.7|1460
1598967300000|2020-09-01 13:35:00|13447.6|13446.7|13443.3|13441.8|13450.1|13448.8|13434|13433.1|1447
1598967600000|2020-09-01 13:40:00|13443.1|13441.6|13440.2|13438|13445.2|13443.9|13432.8|13431.5|967
1598967900000|2020-09-01 13:45:00|13439.8|13437.7|13438.9|13437.4|13448.5|13447|13438.9|13437.4|1136
1598968200000|2020-09-01 13:50:00|13438.7|13437.2|13429.2|13428.3|13443.5|13442.5|13425|13423.7|1120
1598968500000|2020-09-01 13:55:00|13429.3|13428.4|13443.2|13436.2|13445.2|13437.2|13425.1|13423.7|962
1598968800000|2020-09-01 14:00:00|13441.6|13435.5|13415.4|13413.9|13441.6|13435.5|13414.2|13412.7|1568
1598969100000|2020-09-01 14:05:00|13415.8|13414.3|13420.7|13419.2|13427.8|13426.6|13413|13411.5|1380
1598969400000|2020-09-01 14:10:00|13420.5|13419|13424.7|13423.2|13430.6|13429.1|13418|13416.5|1127
1598969700000|2020-09-01 14:15:00|13424.6|13423.1|13423.3|13421.8|13426.1|13424.6|13421.2|13419.7|1184
1598970000000|2020-09-01 14:20:00|13423.2|13421.7|13422.9|13422|13427.7|13426.2|13420.1|13418.6|1106
1598970300000|2020-09-01 14:25:00|13423.2|13422.3|13413.7|13412.8|13424.7|13423.4|13413.7|13412.5|1025
1598970600000|2020-09-01 14:30:00|13413.6|13412.7|13409.7|13408.2|13418.6|13417.4|13409.2|13407.9|1182
1598970900000|2020-09-01 14:35:00|13409.8|13408.3|13417.6|13416.7|13418.4|13417.2|13409.6|13408.3|823
1598971200000|2020-09-01 14:40:00|13417.7|13416.8|13411.2|13409.7|13420.3|13419.1|13409.5|13408.5|921
1598971500000|2020-09-01 14:45:00|13411.1|13409.6|13418.7|13417.2|13430.3|13428.8|13409.1|13408.2|1357
1598971800000|2020-09-01 14:50:00|13418.6|13417.1|13429.3|13428.4|13435.2|13433.7|13416.4|13414.9|1277
1598972100000|2020-09-01 14:55:00|13429|13428.1|13447.4|13446.5|13451.5|13450.5|13429|13428.1|1427
1598972400000|2020-09-01 15:00:00|13447.7|13446.2|13444.3|13443.4|13448.9|13448|13440.6|13439.7|1070
1598972700000|2020-09-01 15:05:00|13444.2|13443.3|13453.2|13452.3|13457.8|13456.6|13441.4|13440.3|910
1598973000000|2020-09-01 15:10:00|13453.3|13452.4|13448.2|13446.7|13453.3|13452.4|13444.5|13443|827
1598973300000|2020-09-01 15:15:00|13447.9|13446.4|13439.4|13437.9|13451.3|13450.2|13438.8|13437.7|771
1598973600000|2020-09-01 15:20:00|13439.3|13437.8|13431.1|13429.6|13441.1|13439.9|13427.5|13426.4|962
1598973900000|2020-09-01 15:25:00|13431.2|13429.7|13426.8|13425.9|13434.3|13433|13425.8|13424.8|1064
1598974200000|2020-09-01 15:30:00|13426.7|13425.8|13426.7|13425.8|13434|13433|13425|13423.7|931
1598974500000|2020-09-01 15:35:00|13426.8|13425.9|13417.7|13416.2|13426.9|13426|13416.2|13415|899
1598974800000|2020-09-01 15:40:00|13417.5|13416.6|13420.4|13418.9|13421.3|13419.8|13415|13414|621
1598975100000|2020-09-01 15:45:00|13420.5|13419|13417.2|13416.3|13420.6|13419.2|13414.6|13413.4|710
1598975400000|2020-09-01 15:50:00|13417.1|13416.2|13414.9|13413.4|13421.8|13420.9|13414.7|13413.4|541
1598975700000|2020-09-01 15:55:00|13415|13413.5|13415.2|13413.7|13415.9|13414.6|13411.9|13410.7|585
1598976000000|2020-09-01 16:00:00|13415.3|13413.8|13409.5|13408|13415.7|13414.4|13408.9|13408|603
1598976300000|2020-09-01 16:05:00|13409.4|13407.9|13410.9|13410|13415.6|13414.4|13409.1|13407.9|640
1598976600000|2020-09-01 16:10:00|13411|13410.1|13417.2|13416.3|13417.7|13416.6|13408.9|13407.9|609
1598976900000|2020-09-01 16:15:00|13417.3|13416.4|13412|13411.1|13417.7|13416.5|13410.4|13409.4|609
1598977200000|2020-09-01 16:20:00|13412.1|13411.2|13402.4|13400.9|13412.1|13411.2|13402.2|13400.9|657
1598977500000|2020-09-01 16:25:00|13402.2|13401.3|13403.3|13402.4|13407.1|13406.1|13401.2|13399.9|741
1598977800000|2020-09-01 16:30:00|13403.4|13402.5|13389|13388.1|13403.4|13402.5|13388.4|13387.3|996
1598978100000|2020-09-01 16:35:00|13389.3|13387.8|13394.1|13392.6|13394.4|13393.1|13387.1|13386.1|735
1598978400000|2020-09-01 16:40:00|13394.2|13392.7|13393.7|13392.8|13397.1|13395.8|13392.4|13391.5|683
1598978700000|2020-09-01 16:45:00|13393.6|13392.7|13401.5|13400.6|13402.1|13400.9|13393.6|13392.7|670
1598979000000|2020-09-01 16:50:00|13401.6|13400.7|13396.1|13395.2|13401.7|13400.8|13395.3|13394.4|531
1598979300000|2020-09-01 16:55:00|13396.6|13395.1|13393.1|13391.6|13399.3|13398.1|13390.9|13389.4|756
1598979600000|2020-09-01 17:00:00|13393.4|13391.9|13386.8|13385.3|13393.4|13392|13385.2|13383.7|779
1598979900000|2020-09-01 17:05:00|13386.9|13385.4|13374.9|13373.4|13388.1|13387.2|13373.8|13372.7|1065
1598980200000|2020-09-01 17:10:00|13375.1|13373.6|13375.2|13373.7|13377.4|13375.9|13370|13368.5|937
1598980500000|2020-09-01 17:15:00|13375.4|13373.9|13384.4|13383.5|13384.8|13383.6|13370.9|13369.7|767
1598980800000|2020-09-01 17:20:00|13384.3|13383.4|13386.1|13384.6|13387.4|13386.1|13382.9|13381.8|756
1598981100000|2020-09-01 17:25:00|13386.4|13384.9|13388.2|13387.3|13390.2|13389.1|13385.3|13383.8|543
1598981400000|2020-09-01 17:30:00|13388.3|13387.4|13392.5|13391|13393.7|13392.8|13387.9|13386.8|543
1598981700000|2020-09-01 17:35:00|13392.4|13390.9|13392.1|13391.2|13394.4|13393.2|13391.6|13390.7|583
1598982000000|2020-09-01 17:40:00|13392.2|13391.3|13391.5|13390.6|13397.1|13396.2|13391.5|13390.3|616
1598982300000|2020-09-01 17:45:00|13391.3|13390.4|13379|13378.1|13392.9|13391.7|13378.4|13377.1|716
1598982600000|2020-09-01 17:50:00|13378.7|13377.8|13387.2|13386.3|13387.3|13386.4|13377.6|13376.3|667
1598982900000|2020-09-01 17:55:00|13387.3|13386.4|13385.7|13384.2|13393.4|13392.4|13384.3|13383.4|751
1598983200000|2020-09-01 18:00:00|13385.5|13384|13384.1|13383.2|13388.2|13386.7|13381.8|13380.8|653
1598983500000|2020-09-01 18:05:00|13384.2|13383.3|13388.2|13386.7|13390.5|13389.2|13383.7|13382.5|552
1598983800000|2020-09-01 18:10:00|13388.1|13386.6|13384.3|13383.4|13389.4|13388.1|13383.9|13383|500
1598984100000|2020-09-01 18:15:00|13384.2|13383.3|13390.1|13389.2|13390.2|13389.3|13383.1|13381.9|480
1598984400000|2020-09-01 18:20:00|13390.4|13388.9|13390.5|13389|13390.6|13389.2|13385.3|13384.4|558
1598984700000|2020-09-01 18:25:00|13390.7|13389.2|13389.3|13388.4|13391.5|13390|13388|13386.5|619
1598985000000|2020-09-01 18:30:00|13389.2|13388.3|13392.7|13391.2|13392.9|13391.4|13388.1|13387.2|418
1598985300000|2020-09-01 18:35:00|13392.6|13391.1|13384.5|13383|13393.3|13392.1|13384.1|13382.8|505
1598985600000|2020-09-01 18:40:00|13384.4|13382.9|13380.2|13378.7|13385.5|13384|13377.7|13376.5|831
1598985900000|2020-09-01 18:45:00|13380.1|13378.6|13380.8|13379.9|13383.1|13381.8|13379.5|13378|637
1598986200000|2020-09-01 18:50:00|13380.9|13380|13376.2|13375.3|13381.6|13380.5|13375.8|13374.8|491
1598986500000|2020-09-01 18:55:00|13376.3|13375.4|13384.4|13383.5|13386.1|13384.7|13375.5|13374.5|584
1598986800000|2020-09-01 19:00:00|13384.8|13383.3|13376.4|13374.9|13384.8|13383.3|13375.3|13373.8|802
1598987100000|2020-09-01 19:05:00|13376.3|13374.8|13376.2|13374.7|13380.4|13378.9|13375.3|13374.3|568
1598987400000|2020-09-01 19:10:00|13376.3|13374.8|13374.2|13372.7|13379.1|13377.8|13373.5|13372|461
1598987700000|2020-09-01 19:15:00|13373.7|13372.8|13378.2|13376.7|13378.6|13377.6|13373.2|13371.9|366
1598988000000|2020-09-01 19:20:00|13377.5|13376|13377.5|13376|13379.7|13378.6|13376.9|13375.6|352
1598988300000|2020-09-01 19:25:00|13377.4|13375.9|13372.9|13372|13378.1|13376.6|13372.4|13371.1|375
1598988600000|2020-09-01 19:30:00|13372.8|13371.9|13376.4|13374.9|13377.8|13376.3|13372.4|13371.4|441
1598988900000|2020-09-01 19:35:00|13376.3|13374.8|13377.2|13375.7|13377.8|13376.5|13372.7|13371.3|575
1598989200000|2020-09-01 19:40:00|13376.8|13375.3|13378.8|13377.9|13379.4|13378.2|13376.5|13375.3|450
1598989500000|2020-09-01 19:45:00|13378.7|13377.8|13379.5|13378|13381|13379.5|13378.2|13377|452
1598989800000|2020-09-01 19:50:00|13379|13378.1|13380.5|13379|13382.1|13380.8|13378.5|13377.3|400
1598990100000|2020-09-01 19:55:00|13380.6|13379.1|13383.1|13382.2|13383.6|13382.4|13378.4|13377.1|556
1598990400000|2020-09-01 20:00:00|13383|13382.1|13379.5|13378|13383.5|13382.5|13379.2|13377.9|407
1598990700000|2020-09-01 20:05:00|13379.6|13378.1|13379.7|13378.2|13380.8|13379.7|13378.6|13377.2|223
1598991000000|2020-09-01 20:10:00|13380|13378.5|13382.5|13381|13382.7|13381.3|13379.7|13378.2|181
1598991300000|2020-09-01 20:15:00|13382.6|13381.1|13383.8|13382.9|13384.6|13383.4|13382.4|13380.9|220
1598991600000|2020-09-01 20:20:00|13383.9|13383|13383.3|13382.4|13384.9|13383.5|13383.2|13382|142
1598991900000|2020-09-01 20:25:00|13383.4|13381.9|13383.3|13382.4|13385|13383.6|13383|13381.8|267
1598992200000|2020-09-01 20:30:00|13383.9|13382.5|13385.9|13384.4|13386.4|13384.9|13383.1|13382.1|196
1598992500000|2020-09-01 20:35:00|13386|13384.5|13385.8|13384.3|13386.6|13385.3|13385.3|13384.2|174
1598992800000|2020-09-01 20:40:00|13385.7|13384.2|13386.8|13385.3|13387.7|13386.2|13385.3|13384|171
1598993100000|2020-09-01 20:45:00|13386.7|13385.2|13386.9|13385.4|13387.9|13386.4|13386.5|13385|195
1598993400000|2020-09-01 20:50:00|13386.8|13385.3|13385.5|13384|13388.9|13387.4|13385.4|13383.9|189
1598993700000|2020-09-01 20:55:00|13385.3|13383.8|13385.3|13382.8|13385.8|13383.8|13383.6|13381.7|284
1598994000000|2020-09-01 21:00:00|13385|13378|13388.8|13378.8|13396.9|13387.9|13384.9|13374.9|83
1598994300000|2020-09-01 21:05:00|13386.6|13376.6|13400.1|13390.1|13402|13392|13383.7|13373.7|235
1598994600000|2020-09-01 21:10:00|13400.3|13390.3|13400.1|13390.1|13401.2|13391.2|13393.6|13383.6|287
1598994900000|2020-09-01 21:15:00|13399.3|13389.3|13398.4|13388.4|13401.9|13391.9|13394.2|13384.2|268
1598995200000|2020-09-01 21:20:00|13398.5|13388.5|13398.8|13388.8|13401.5|13391.5|13394.3|13384.3|254
1598995500000|2020-09-01 21:25:00|13398.6|13388.6|13396.7|13386.7|13399.2|13389.2|13391.9|13383.4|430
1598995800000|2020-09-01 21:30:00|13395.5|13385.5|13389.5|13379.5|13397.7|13387.7|13385.1|13375.1|1267
1598996100000|2020-09-01 21:35:00|13389.1|13379.1|13389.9|13379.9|13398.1|13388.1|13385.3|13375.3|1088
1598996400000|2020-09-01 21:40:00|13391.2|13381.2|13391.9|13381.9|13395.9|13385.9|13390|13380|1082
1598996700000|2020-09-01 21:45:00|13391.8|13381.8|13389.6|13379.6|13395.6|13385.6|13387.7|13377.7|2643
1598997000000|2020-09-01 21:50:00|13389.9|13379.9|13388.1|13378.1|13394.5|13384.5|13386.4|13376.4|1529
1598997300000|2020-09-01 21:55:00|13388.3|13378.3|13388.9|13378.9|13390.8|13380.8|13385|13375|289
1598997600000|2020-09-01 22:00:00|13389.3|13379.3|13391.2|13386.4|13396.8|13388.4|13389.3|13379.3|594
1598997900000|2020-09-01 22:05:00|13391.1|13386.6|13388.5|13385.2|13391.1|13387.2|13388.2|13384.8|391
1598998200000|2020-09-01 22:10:00|13388.7|13385|13388.4|13385.6|13389.1|13386.4|13387.5|13384.7|217
1598998500000|2020-09-01 22:15:00|13388.2|13385.7|13389.2|13387.7|13389.9|13387.9|13388.2|13385|245
1598998800000|2020-09-01 22:20:00|13389.1|13387.6|13390|13388.5|13390.8|13388.7|13388.7|13386.2|194
1598999100000|2020-09-01 22:25:00|13390.1|13388.6|13391.9|13390.4|13392.3|13390.7|13389.8|13387.6|190
1598999400000|2020-09-01 22:30:00|13392|13390.5|13391.1|13389.6|13392.3|13390.5|13390.5|13388.8|163
1598999700000|2020-09-01 22:35:00|13391|13389.5|13393.5|13392|13394.1|13392|13390.7|13388.9|236
1599000000000|2020-09-01 22:40:00|13393.9|13391.7|13393|13391.5|13393.9|13392.1|13392.6|13391|166
1599000300000|2020-09-01 22:45:00|13393.1|13391.6|13393.7|13392.2|13393.8|13392.3|13393.1|13391.6|137
1599000600000|2020-09-01 22:50:00|13393.6|13392.1|13393.6|13392.1|13395|13393.3|13393.5|13391.9|174
1599000900000|2020-09-01 22:55:00|13393.7|13392.2|13393.5|13392|13394.8|13392.7|13392.9|13390.7|228
1599001200000|2020-09-01 23:00:00|13393.1|13391.6|13393.7|13392.2|13394.7|13392.8|13391.9|13390|269
1599001500000|2020-09-01 23:05:00|13393.8|13392.3|13392.8|13391.3|13394.1|13392.6|13391.8|13390|207
1599001800000|2020-09-01 23:10:00|13392.7|13391.2|13392.8|13391.3|13393.5|13391.7|13392.2|13390.4|125
1599002100000|2020-09-01 23:15:00|13392.7|13391.2|13391.6|13390.1|13393.3|13391.7|13391.4|13389.6|145
1599002400000|2020-09-01 23:20:00|13391.7|13390.2|13394.4|13392.9|13395.1|13393.6|13391.7|13390.2|214
1599002700000|2020-09-01 23:25:00|13394.3|13392.8|13395.8|13394.3|13395.8|13394.3|13392.8|13391.3|247
1599003000000|2020-09-01 23:30:00|13396.2|13394.7|13396.3|13394.8|13397|13395.4|13395.4|13393.9|206
1599003300000|2020-09-01 23:35:00|13396.2|13394.7|13398.4|13396.9|13399.6|13398.1|13396.2|13394.7|253
1599003600000|2020-09-01 23:40:00|13398.5|13397|13400|13398.5|13400.8|13399.3|13398.2|13396.7|250
1599003900000|2020-09-01 23:45:00|13399.9|13398.4|13402.7|13401.2|13403.4|13402.2|13399.8|13398.3|234
1599004200000|2020-09-01 23:50:00|13402.8|13401.3|13400.6|13399.1|13402.9|13401.4|13399.9|13398.4|219
1599004500000|2020-09-01 23:55:00|13400.5|13399|13400.7|13399.2|13401.4|13399.9|13398.7|13397.2|279
1599004800000|2020-09-02 00:00:00|13400.6|13399.1|13399.3|13397.8|13401.8|13400.4|13395.4|13394.3|493
1599005100000|2020-09-02 00:05:00|13399.5|13398|13398.7|13397.2|13401.3|13399.8|13397.3|13395.8|369
1599005400000|2020-09-02 00:10:00|13398.8|13397.3|13395.7|13394.8|13399.6|13398.3|13395.2|13394.2|382
1599005700000|2020-09-02 00:15:00|13395.8|13394.3|13394.9|13393.4|13397.8|13396.6|13394.2|13392.7|418
1599006000000|2020-09-02 00:20:00|13395.1|13393.6|13393.6|13392.1|13395.8|13394.3|13392.2|13390.7|282
1599006300000|2020-09-02 00:25:00|13393.1|13391.6|13392.7|13391.2|13395.4|13393.9|13391.7|13390.2|339
1599006600000|2020-09-02 00:30:00|13392.5|13391|13395.6|13394.1|13396.4|13395.1|13389|13387.5|394
1599006900000|2020-09-02 00:35:00|13395.7|13394.2|13396.8|13395.3|13397.8|13396.5|13394.4|13393.2|352
1599007200000|2020-09-02 00:40:00|13396.7|13395.2|13394.1|13392.6|13396.7|13395.2|13392.6|13391.1|381
1599007500000|2020-09-02 00:45:00|13393.6|13392.1|13387.6|13386.1|13393.7|13392.2|13386.5|13385|617
1599007800000|2020-09-02 00:50:00|13387.7|13386.2|13385.3|13383.8|13389.8|13388.3|13384|13382.5|512
1599008100000|2020-09-02 00:55:00|13385.1|13383.6|13382.8|13381.3|13387.6|13386.4|13382.7|13381.2|433
1599008400000|2020-09-02 01:00:00|13382.5|13381|13378.9|13377.4|13385.5|13384|13377.2|13375.8|561
1599008700000|2020-09-02 01:05:00|13378.7|13377.2|13371.9|13370.4|13378.9|13377.5|13369.7|13368.2|771
1599009000000|2020-09-02 01:10:00|13372|13370.5|13377.3|13375.8|13377.4|13375.9|13372|13370.5|560
1599009300000|2020-09-02 01:15:00|13377.2|13375.7|13378.7|13377.2|13380.1|13378.7|13375.6|13374.2|598
1599009600000|2020-09-02 01:20:00|13378.6|13377.1|13379.7|13378.8|13381.4|13379.9|13378.1|13376.8|425
1599009900000|2020-09-02 01:25:00|13379.6|13378.7|13382.7|13381.2|13384.7|13383.4|13377.4|13376.5|533
1599010200000|2020-09-02 01:30:00|13382.5|13381|13375.8|13374.3|13382.5|13381|13371.4|13369.9|777
1599010500000|2020-09-02 01:35:00|13375.7|13374.2|13374.4|13372.9|13376.3|13374.8|13370.4|13368.9|628
1599010800000|2020-09-02 01:40:00|13374.3|13372.8|13374.2|13372.7|13377.9|13376.4|13373.1|13371.6|474
1599011100000|2020-09-02 01:45:00|13374.1|13372.6|13367.2|13365.7|13375.7|13374.4|13366.8|13365.3|523
1599011400000|2020-09-02 01:50:00|13367.1|13365.6|13372.9|13371.4|13375|13373.9|13366.6|13365.1|545
1599011700000|2020-09-02 01:55:00|13373.2|13371.7|13378.8|13377.3|13379.4|13378.2|13371.6|13370.3|468
1599012000000|2020-09-02 02:00:00|13378.6|13377.1|13377.2|13376.3|13378.7|13377.6|13374.5|13373.3|447
1599012300000|2020-09-02 02:05:00|13377.1|13376.2|13377.6|13376.1|13378.8|13377.4|13374.9|13373.4|375
1599012600000|2020-09-02 02:10:00|13377.7|13376.2|13379.8|13378.3|13380.5|13379.3|13377.6|13376.2|339
1599012900000|2020-09-02 02:15:00|13379.7|13378.2|13377.5|13376.6|13380.6|13379.3|13377.2|13376|348
1599013200000|2020-09-02 02:20:00|13377.8|13376.3|13381|13379.5|13381.8|13380.8|13376.5|13375.1|364
1599013500000|2020-09-02 02:25:00|13380.9|13379.4|13379.4|13378.5|13380.9|13379.6|13377.1|13376.2|520
1599013800000|2020-09-02 02:30:00|13379.5|13378.6|13379.1|13378.2|13381.4|13380.3|13378.8|13377.9|294
1599014100000|2020-09-02 02:35:00|13379.2|13378.3|13377.5|13376|13380.7|13379.4|13377.1|13375.9|320
1599014400000|2020-09-02 02:40:00|13377.6|13376.1|13376.7|13375.2|13378|13376.7|13376.2|13375|217
1599014700000|2020-09-02 02:45:00|13376.6|13375.1|13380.6|13379.1|13382.3|13381.2|13375.7|13374.6|309
1599015000000|2020-09-02 02:50:00|13380.7|13379.2|13379.5|13378|13380.8|13379.7|13378.6|13377.5|184
1599015300000|2020-09-02 02:55:00|13379.4|13377.9|13381.9|13380.4|13382|13380.5|13378.7|13377.6|212
1599015600000|2020-09-02 03:00:00|13381.8|13380.3|13381.8|13380.3|13382.9|13381.6|13381|13379.5|219
1599015900000|2020-09-02 03:05:00|13381.4|13380.5|13379.9|13378.4|13381.7|13380.5|13378.7|13377.5|189
1599016200000|2020-09-02 03:10:00|13379.8|13378.3|13378.9|13377.4|13380|13378.5|13377.6|13376.5|200
1599016500000|2020-09-02 03:15:00|13379|13377.5|13374.3|13373.4|13379.1|13377.9|13373.4|13372.1|253
1599016800000|2020-09-02 03:20:00|13374.2|13373.3|13373.6|13372.7|13374.6|13373.3|13371.5|13370.1|282
1599017100000|2020-09-02 03:25:00|13373.5|13372.6|13372.8|13371.3|13374.6|13373.7|13371.8|13370.9|157
1599017400000|2020-09-02 03:30:00|13372.9|13371.4|13370|13368.5|13373|13371.7|13368.8|13367.9|288
1599017700000|2020-09-02 03:35:00|13369.4|13368.7|13368.8|13367.3|13370|13369.1|13367.9|13366.6|255
1599018000000|2020-09-02 03:40:00|13368.7|13367.2|13368.5|13367.6|13370|13368.7|13367.3|13366|272
1599018300000|2020-09-02 03:45:00|13368.2|13367.3|13373|13371.5|13373.9|13372.7|13367.7|13366.5|294
1599018600000|2020-09-02 03:50:00|13372.8|13371.9|13376.7|13375.2|13376.9|13375.7|13372|13371.1|343
1599018900000|2020-09-02 03:55:00|13376.8|13375.3|13379|13378.1|13380.5|13379|13375.5|13374.3|289
1599019200000|2020-09-02 04:00:00|13378.8|13377.9|13379.7|13378.8|13380.5|13379.3|13378.1|13377.2|241
1599019500000|2020-09-02 04:05:00|13379.6|13378.7|13377.6|13376.1|13380.5|13379.3|13376.1|13374.6|272
1599019800000|2020-09-02 04:10:00|13377.4|13375.9|13377.8|13376.3|13377.9|13376.7|13374.7|13373.6|310
1599020100000|2020-09-02 04:15:00|13377.9|13376.4|13377.7|13376.2|13377.9|13376.9|13375.8|13374.3|224
1599020400000|2020-09-02 04:20:00|13377.8|13376.3|13379.4|13377.9|13380.4|13379.1|13377.7|13376.2|190
1599020700000|2020-09-02 04:25:00|13379.5|13378|13379|13377.5|13380.5|13379.4|13378.6|13377.4|195
1599021000000|2020-09-02 04:30:00|13378.9|13377.4|13381.2|13379.7|13381.4|13380.1|13377.9|13376.7|330
1599021300000|2020-09-02 04:35:00|13381.4|13379.9|13381.7|13380.2|13383.3|13381.8|13379.9|13378.7|340
1599021600000|2020-09-02 04:40:00|13381.6|13380.1|13381.3|13379.8|13381.9|13380.6|13380.1|13379.2|187
1599021900000|2020-09-02 04:45:00|13381.2|13379.7|13379|13377.5|13381.6|13380.1|13378.9|13377.4|254
1599022200000|2020-09-02 04:50:00|13378.9|13377.4|13378.8|13377.3|13380|13378.7|13378.4|13376.9|135
1599022500000|2020-09-02 04:55:00|13378.9|13377.4|13380.1|13378.6|13380.1|13378.9|13377.4|13376.2|203
1599022800000|2020-09-02 05:00:00|13380|13378.5|13379.9|13378.4|13381.2|13380|13378.1|13376.9|353
1599023100000|2020-09-02 05:05:00|13379.8|13378.3|13382.8|13381.9|13383.2|13382.3|13379.5|13378|355
1599023400000|2020-09-02 05:10:00|13382.6|13381.7|13383|13381.5|13383.6|13382.4|13381.8|13380.5|212
1599023700000|2020-09-02 05:15:00|13383.1|13381.6|13383.5|13382.6|13384.6|13383.2|13382.3|13381.1|339
1599024000000|2020-09-02 05:20:00|13383.9|13382.4|13381.8|13380.9|13383.9|13382.8|13381.6|13380.7|318
1599024300000|2020-09-02 05:25:00|13381.7|13380.8|13381.5|13380|13384|13382.7|13380.8|13379.6|335
1599024600000|2020-09-02 05:30:00|13381.3|13379.8|13381.8|13380.9|13382.2|13381.1|13380.1|13378.6|432
1599024900000|2020-09-02 05:35:00|13381.9|13381|13379.6|13378.7|13381.9|13381|13379.2|13378.2|215
1599025200000|2020-09-02 05:40:00|13379.7|13378.8|13380.3|13378.8|13381|13379.8|13378.6|13377.5|284
1599025500000|2020-09-02 05:45:00|13380.5|13379|13377.5|13376|13380.5|13379|13375.8|13374.6|271
1599025800000|2020-09-02 05:50:00|13377.4|13375.9|13375.7|13374.2|13382.7|13381.6|13375.6|13374.1|348
1599026100000|2020-09-02 05:55:00|13375.8|13374.3|13381.1|13379.6|13381.5|13380.1|13375.7|13374.2|472
1599026400000|2020-09-02 06:00:00|13380.3|13378.8|13381.5|13380.6|13384.7|13383.2|13376.6|13375.1|856
1599026700000|2020-09-02 06:05:00|13381.9|13380.4|13378.4|13376.9|13382.8|13381.7|13376.6|13375.4|588
1599027000000|2020-09-02 06:10:00|13378.3|13376.8|13377.8|13376.3|13380.1|13379.1|13375.6|13374.3|456
1599027300000|2020-09-02 06:15:00|13377.9|13376.4|13374.1|13372.6|13378.5|13377.5|13373.6|13372.4|449
1599027600000|2020-09-02 06:20:00|13374|13372.5|13372.2|13371.3|13376.5|13375.2|13371.6|13370.7|448
1599027900000|2020-09-02 06:25:00|13372|13371.1|13365.3|13364.4|13372.7|13371.3|13364.1|13362.7|647
1599028200000|2020-09-02 06:30:00|13365.4|13364.5|13366.3|13364.8|13367.5|13366.3|13359.2|13358.3|631
1599028500000|2020-09-02 06:35:00|13366.2|13364.7|13359|13357.5|13366.8|13365.5|13358.5|13357.5|642
1599028800000|2020-09-02 06:40:00|13359.1|13357.6|13365.6|13364.1|13367.1|13365.9|13358.5|13357.5|721
1599029100000|2020-09-02 06:45:00|13365.7|13364.2|13371.2|13370.3|13373.5|13372.6|13365.4|13364.2|700
1599029400000|2020-09-02 06:50:00|13371.5|13370|13369.8|13368.3|13371.6|13370.5|13366.3|13365.1|592
1599029700000|2020-09-02 06:55:00|13369.6|13368.1|13371.5|13370|13373.9|13372.8|13368.6|13367.6|637
1599030000000|2020-09-02 07:00:00|13371|13369.5|13364.2|13363.3|13373.8|13372.7|13361.8|13360.9|1102
1599030300000|2020-09-02 07:05:00|13364|13362.7|13354.3|13352.8|13364.2|13363.1|13353.6|13352.7|1079
1599030600000|2020-09-02 07:10:00|13354.4|13352.9|13354.2|13352.7|13355.3|13354.2|13350.8|13349.9|893
1599030900000|2020-09-02 07:15:00|13354.3|13352.8|13346.5|13345|13355.1|13353.9|13339.2|13337.9|916
1599031200000|2020-09-02 07:20:00|13346.2|13345.3|13339.4|13338.5|13346.9|13345.7|13337.5|13336.4|809
1599031500000|2020-09-02 07:25:00|13339.3|13338.4|13336.8|13335.9|13340.9|13339.5|13333.3|13332.1|782
1599031800000|2020-09-02 07:30:00|13336.7|13335.8|13333.3|13331.8|13338.2|13337.1|13328.6|13327.5|917
1599032100000|2020-09-02 07:35:00|13332.7|13331.4|13337.2|13335.7|13340.5|13339.4|13325.9|13324.8|999
1599032400000|2020-09-02 07:40:00|13337|13336.1|13341.4|13340.5|13341.7|13340.6|13334.1|13333|777
1599032700000|2020-09-02 07:45:00|13341.3|13340.4|13338.1|13336.6|13342.4|13341.1|13335.3|13334.2|776
1599033000000|2020-09-02 07:50:00|13338|13336.5|13334.9|13334|13340.8|13339.8|13333.8|13332.8|720
1599033300000|2020-09-02 07:55:00|13335|13334.1|13336.8|13335.9|13337.3|13336.4|13332.2|13331.2|734
1599033600000|2020-09-02 08:00:00|13337|13336.1|13338.4|13336.9|13342|13340.8|13336.3|13335.4|662
1599033900000|2020-09-02 08:05:00|13338.3|13336.8|13343.6|13342.1|13343.9|13342.9|13337.1|13336|844
1599034200000|2020-09-02 08:10:00|13342.5|13341.6|13341.9|13340.4|13346.4|13345.5|13340.8|13339.6|787
1599034500000|2020-09-02 08:15:00|13342|13340.5|13345.2|13344.3|13345.3|13344.4|13339.8|13338.8|552
1599034800000|2020-09-02 08:20:00|13345.1|13344.2|13350.8|13349.3|13353|13351.5|13344.3|13343.4|834
1599035100000|2020-09-02 08:25:00|13351.1|13349.6|13347.2|13346.3|13354.6|13353.7|13346.7|13345.4|862
1599035400000|2020-09-02 08:30:00|13347|13346.1|13336.3|13335.4|13347.4|13346.2|13335.5|13334|825
1599035700000|2020-09-02 08:35:00|13336.2|13335.3|13347.6|13346.1|13347.7|13346.2|13335.7|13334.8|749
1599036000000|2020-09-02 08:40:00|13347.7|13346.2|13347.2|13345.7|13351|13349.8|13346.3|13345|619
1599036300000|2020-09-02 08:45:00|13347.3|13345.8|13343|13341.5|13356|13354.8|13342.5|13341|854
1599036600000|2020-09-02 08:50:00|13343.1|13341.6|13340.5|13339|13343.8|13342.7|13337.3|13336.1|725
1599036900000|2020-09-02 08:55:00|13340.4|13338.9|13342.5|13341|13344.2|13343.3|13335.6|13334.4|668
1599037200000|2020-09-02 09:00:00|13342.4|13340.9|13347.8|13346.3|13350|13348.8|13339.2|13338|861
1599037500000|2020-09-02 09:05:00|13348|13346.5|13354.6|13353.1|13355.7|13354.2|13344.8|13343.5|757
1599037800000|2020-09-02 09:10:00|13354.5|13353|13356.9|13355.4|13358.5|13357|13352|13350.5|809
1599038100000|2020-09-02 09:15:00|13356.8|13355.3|13357.4|13356.5|13361.2|13360.1|13356.1|13354.8|764
1599038400000|2020-09-02 09:20:00|13357.5|13356.6|13349.1|13348.2|13358.9|13357.8|13349|13348.1|696
1599038700000|2020-09-02 09:25:00|13349|13348.1|13346.9|13346|13352|13351|13346.8|13345.4|692
1599039000000|2020-09-02 09:30:00|13347|13346.1|13354.1|13353.2|13355.1|13354.2|13345|13343.9|625
1599039300000|2020-09-02 09:35:00|13354.2|13353.3|13359.2|13357.7|13359.4|13357.9|13352.1|13351|656
1599039600000|2020-09-02 09:40:00|13359.5|13358|13359.4|13358.5|13359.9|13358.9|13350.5|13349.2|680
1599039900000|2020-09-02 09:45:00|13359.2|13358.3|13358.1|13356.6|13361.6|13360.5|13356.2|13355.3|579
1599040200000|2020-09-02 09:50:00|13358.2|13356.7|13362.4|13360.9|13365.7|13364.4|13357.4|13356.2|705
1599040500000|2020-09-02 09:55:00|13362.3|13360.8|13364.8|13363.9|13365.9|13364.6|13360.2|13359.2|625
1599040800000|2020-09-02 10:00:00|13364.9|13364|13368|13367.1|13369.9|13368.7|13362.4|13361.2|750
1599041100000|2020-09-02 10:05:00|13368.3|13366.8|13366.6|13365.7|13370.6|13369.4|13366.3|13365.2|632
1599041400000|2020-09-02 10:10:00|13366.4|13365.5|13367.8|13366.3|13367.9|13366.7|13362|13361|637
1599041700000|2020-09-02 10:15:00|13367.7|13366.2|13362.1|13360.6|13368.4|13367.2|13359.2|13358.1|713
1599042000000|2020-09-02 10:20:00|13362|13360.5|13361.6|13360.7|13364.8|13363.3|13356.9|13356|737
1599042300000|2020-09-02 10:25:00|13361.7|13360.8|13358.3|13357.4|13363.4|13362.4|13358.2|13357.1|535
1599042600000|2020-09-02 10:30:00|13358.2|13357.3|13363.4|13362.5|13363.7|13362.8|13356.2|13355|573
1599042900000|2020-09-02 10:35:00|13363.3|13362.4|13363.2|13361.7|13364.8|13363.4|13359.8|13358.8|535
1599043200000|2020-09-02 10:40:00|13363.4|13362.5|13359.1|13357.6|13366.9|13365.8|13353.4|13352.1|636
1599043500000|2020-09-02 10:45:00|13359.2|13357.7|13362.8|13361.9|13363.6|13362.4|13358.8|13357.6|692
1599043800000|2020-09-02 10:50:00|13362.9|13362|13367|13366.1|13368.2|13366.7|13361.5|13360.3|590
1599044100000|2020-09-02 10:55:00|13367.2|13366.3|13364.7|13363.8|13368.6|13367.5|13363.6|13362.7|439
1599044400000|2020-09-02 11:00:00|13364.6|13363.7|13361|13359.5|13366.4|13365.3|13356|13354.5|614
1599044700000|2020-09-02 11:05:00|13360.7|13359.2|13364.1|13362.6|13366.9|13365.8|13360.6|13359.1|614
1599045000000|2020-09-02 11:10:00|13364|13362.5|13363.8|13362.3|13367.6|13366.6|13361|13359.8|630
1599045300000|2020-09-02 11:15:00|13363.9|13362.4|13360.6|13359.1|13365.5|13364.1|13357.5|13356|609
1599045600000|2020-09-02 11:20:00|13360.7|13359.2|13350.5|13349.6|13361.1|13359.6|13348.4|13347.1|837
1599045900000|2020-09-02 11:25:00|13350.6|13349.7|13342.4|13340.9|13351.9|13350.6|13342|13340.7|920
1599046200000|2020-09-02 11:30:00|13342.3|13340.8|13340.2|13339.3|13346.7|13345.4|13339.1|13338|883
1599046500000|2020-09-02 11:35:00|13340.4|13339.5|13341.3|13339.8|13342.4|13341.2|13330.3|13328.8|834
1599046800000|2020-09-02 11:40:00|13340.9|13340|13340.4|13338.9|13342.4|13341.2|13336.9|13335.4|733
1599047100000|2020-09-02 11:45:00|13340.5|13339|13341.5|13340|13344.9|13343.5|13338.1|13337.1|722
1599047400000|2020-09-02 11:50:00|13341.8|13340.3|13337.3|13335.8|13342.9|13341.4|13336.3|13335.1|716
1599047700000|2020-09-02 11:55:00|13337.4|13335.9|13342|13341.1|13342.6|13341.4|13335.8|13334.4|789
1599048000000|2020-09-02 12:00:00|13341.9|13341|13350.4|13349.5|13351.9|13350.4|13341.6|13340.4|812
1599048300000|2020-09-02 12:05:00|13350.3|13349.4|13348.2|13347.3|13354|13353.1|13347.4|13346.3|591
1599048600000|2020-09-02 12:10:00|13348|13347.1|13354|13345.2|13355.3|13352.2|13343.7|13342.6|817
1599048900000|2020-09-02 12:15:00|13353.3|13345.8|13362|13361.1|13364.8|13363.4|13351.9|13345.3|1262
1599049200000|2020-09-02 12:20:00|13362.2|13360.7|13352.5|13351|13363.3|13361.8|13348.3|13346.8|1151
1599049500000|2020-09-02 12:25:00|13352.7|13351.2|13351.9|13350.4|13354.8|13353.8|13349.4|13347.9|1041
1599049800000|2020-09-02 12:30:00|13352|13350.5|13344.2|13342.7|13353.3|13351.9|13341.4|13339.9|1041
1599050100000|2020-09-02 12:35:00|13344.3|13342.8|13340.3|13339.4|13348.7|13347.2|13340.3|13339.3|918
1599050400000|2020-09-02 12:40:00|13340.2|13339.3|13339.4|13337.9|13342.6|13341.2|13337|13335.8|832
1599050700000|2020-09-02 12:45:00|13339.5|13338|13343.2|13342.3|13344.9|13344|13335.7|13334.5|786
1599051000000|2020-09-02 12:50:00|13343.1|13342.2|13344.1|13343.2|13344.8|13343.8|13338.9|13337.6|798
1599051300000|2020-09-02 12:55:00|13344|13343.1|13354.4|13352.9|13357.1|13355.9|13343.9|13342.9|883
1599051600000|2020-09-02 13:00:00|13354.8|13353.3|13351.7|13350.2|13356.7|13355.2|13346.4|13345.5|941
1599051900000|2020-09-02 13:05:00|13351.6|13350.1|13346.7|13345.2|13352.4|13351.2|13343.6|13342.7|822
1599052200000|2020-09-02 13:10:00|13346.6|13345.1|13349.1|13348.2|13350.5|13349.6|13343.4|13342|703
1599052500000|2020-09-02 13:15:00|13349.2|13348.3|13339.1|13338.2|13349.6|13348.5|13337.3|13335.8|958
1599052800000|2020-09-02 13:20:00|13339.2|13338.3|13333.1|13331.6|13342.4|13340.9|13327.1|13325.9|1056
1599053100000|2020-09-02 13:25:00|13333|13331.5|13322.2|13321.3|13333.5|13332.6|13322|13320.8|903
1599053400000|2020-09-02 13:30:00|13322.1|13321.2|13313.5|13312|13324.6|13323.7|13306.8|13305.3|1450
1599053700000|2020-09-02 13:35:00|13313.6|13312.1|13315.5|13314|13316.8|13315.4|13308.7|13307.2|1301
1599054000000|2020-09-02 13:40:00|13315.8|13314.9|13324.4|13322.9|13325|13323.9|13312.7|13311.2|1089
1599054300000|2020-09-02 13:45:00|13324.3|13322.8|13323.5|13322.6|13327.4|13326|13318.1|13316.6|1010
1599054600000|2020-09-02 13:50:00|13323.1|13322.2|13308.3|13306.8|13323.6|13322.3|13307.4|13306.3|1092
1599054900000|2020-09-02 13:55:00|13308.2|13306.7|13314.6|13313.1|13315.1|13313.3|13300.3|13299.1|1124
1599055200000|2020-09-02 14:00:00|13314.4|13312.9|13318.9|13317.4|13319.1|13317.8|13309.3|13307.8|1084
1599055500000|2020-09-02 14:05:00|13319.1|13318.2|13299.3|13297.8|13321|13319.7|13297.4|13295.9|1156
1599055800000|2020-09-02 14:10:00|13299.1|13297.6|13305.8|13304.3|13306.2|13305|13296.3|13294.8|1275
1599056100000|2020-09-02 14:15:00|13305.6|13304.1|13299.9|13298.4|13308.1|13307.2|13296.8|13295.5|1110
1599056400000|2020-09-02 14:20:00|13299.6|13298.1|13302.3|13301.4|13304.9|13303.7|13296.1|13295.1|1037
1599056700000|2020-09-02 14:25:00|13302.4|13301.5|13300.6|13299.7|13306.2|13305|13297.9|13296.7|1131
1599057000000|2020-09-02 14:30:00|13300.9|13300|13312.5|13311.6|13315.4|13313.9|13300.5|13299.3|1243
1599057300000|2020-09-02 14:35:00|13312.6|13311.7|13299.6|13298.7|13313.4|13312.3|13299.3|13298.1|1096
1599057600000|2020-09-02 14:40:00|13299.5|13298.6|13294.6|13293.1|13307|13305.9|13293.8|13292.3|1064
1599057900000|2020-09-02 14:45:00|13294.5|13293|13298.4|13297.5|13300.4|13298.9|13289.1|13287.8|1064
1599058200000|2020-09-02 14:50:00|13298.3|13297.4|13298.7|13297.2|13304.7|13303.2|13296.6|13295.1|942
1599058500000|2020-09-02 14:55:00|13298.8|13297.3|13303|13302.1|13308.8|13307.6|13296.6|13295.2|1081
1599058800000|2020-09-02 15:00:00|13303.4|13301.9|13302.2|13301.3|13306.2|13305.3|13298.9|13297.6|1060
1599059100000|2020-09-02 15:05:00|13302.3|13301.4|13298.1|13296.6|13305.5|13304.5|13297.3|13296.2|896
1599059400000|2020-09-02 15:10:00|13298.2|13296.7|13302|13301.1|13306.8|13305.5|13297.5|13296.2|795
1599059700000|2020-09-02 15:15:00|13302.1|13301.2|13284.6|13283.1|13302.3|13301.4|13283.9|13283|853
1599060000000|2020-09-02 15:20:00|13284.8|13283.3|13292.7|13291.2|13297.6|13296.5|13284.3|13283|875
1599060300000|2020-09-02 15:25:00|13292.2|13291.3|13292.9|13291.4|13294.6|13293.5|13289.1|13287.7|761
1599060600000|2020-09-02 15:30:00|13292.8|13291.3|13306.8|13305.3|13309.1|13308.2|13292.4|13291.2|1006
1599060900000|2020-09-02 15:35:00|13306.7|13305.2|13289.5|13288|13307.2|13305.7|13289.5|13288|874
1599061200000|2020-09-02 15:40:00|13289.2|13288.3|13299.6|13298.1|13300.8|13299.3|13288.6|13287.1|876
1599061500000|2020-09-02 15:45:00|13299.7|13298.2|13308.6|13307.7|13311.1|13309.9|13298.8|13297.9|809
1599061800000|2020-09-02 15:50:00|13308.7|13307.8|13310|13309.1|13315.3|13314.4|13306.5|13305.2|671
1599062100000|2020-09-02 15:55:00|13309.9|13309|13317.1|13315.6|13317.1|13315.6|13309.7|13308.5|637
1599062400000|2020-09-02 16:00:00|13317.2|13315.7|13309.5|13308|13317.3|13315.9|13308.1|13306.7|939
1599062700000|2020-09-02 16:05:00|13309.4|13307.9|13307.9|13306.4|13311|13309.5|13306|13304.9|714
1599063000000|2020-09-02 16:10:00|13308|13306.5|13313.5|13312.6|13316.9|13315.4|13305.5|13304.6|791
1599063300000|2020-09-02 16:15:00|13313.6|13312.7|13314.3|13312.8|13315.4|13314.1|13310.7|13309.7|588
1599063600000|2020-09-02 16:20:00|13313.8|13312.3|13313.6|13312.7|13317|13315.7|13308.2|13306.7|694
1599063900000|2020-09-02 16:25:00|13313.7|13312.8|13316.7|13315.8|13318|13317|13311.5|13310.3|635
1599064200000|2020-09-02 16:30:00|13316.6|13315.7|13323.5|13322|13324.2|13323|13315.5|13314.3|735
1599064500000|2020-09-02 16:35:00|13323.7|13322.2|13325.7|13324.8|13327|13325.8|13317.5|13316.4|553
1599064800000|2020-09-02 16:40:00|13325.6|13324.7|13325.8|13324.3|13328.9|13327.7|13322|13320.5|636
1599065100000|2020-09-02 16:45:00|13325.7|13324.2|13323.6|13322.7|13328.8|13327.8|13323.6|13322.7|563
1599065400000|2020-09-02 16:50:00|13323.7|13322.8|13322.3|13321.4|13326.1|13324.9|13322.2|13321.1|520
1599065700000|2020-09-02 16:55:00|13322.4|13321.5|13328.5|13327.6|13330|13328.6|13321.9|13320.6|572
1599066000000|2020-09-02 17:00:00|13328.4|13327.5|13324.4|13322.9|13328.5|13327.6|13322.9|13321.8|700
1599066300000|2020-09-02 17:05:00|13324.3|13322.8|13324|13323.1|13326.5|13325.3|13321.6|13320.6|566
1599066600000|2020-09-02 17:10:00|13324.1|13323.2|13329.2|13328.3|13330.1|13328.9|13321.5|13320.6|634
1599066900000|2020-09-02 17:15:00|13328.9|13328|13326.5|13325.6|13329.4|13328.5|13325.3|13324.4|541
1599067200000|2020-09-02 17:20:00|13326.6|13325.7|13327.4|13326.5|13329.1|13328.2|13324.1|13323.1|539
1599067500000|2020-09-02 17:25:00|13327.5|13326.6|13327.5|13326.6|13329.5|13328.6|13324.3|13323.4|473
1599067800000|2020-09-02 17:30:00|13327.6|13326.7|13326.3|13325.4|13329|13327.8|13324.7|13323.5|439
1599068100000|2020-09-02 17:35:00|13326.4|13325.5|13320.5|13319.6|13326.8|13325.7|13320|13319.1|750
1599068400000|2020-09-02 17:40:00|13320.3|13319.4|13325.2|13323.7|13325.9|13324.9|13320.1|13318.6|654
1599068700000|2020-09-02 17:45:00|13324.4|13323.5|13322.5|13321|13326.5|13325.3|13320.4|13319|656
1599069000000|2020-09-02 17:50:00|13322.4|13320.9|13325.1|13324.2|13325.5|13324.3|13319.2|13318.3|623
1599069300000|2020-09-02 17:55:00|13325.2|13324.3|13324.7|13323.2|13326.5|13325.6|13318.3|13317.3|599
1599069600000|2020-09-02 18:00:00|13325|13323.5|13326.1|13325.2|13326.5|13325.3|13318.1|13316.9|854
1599069900000|2020-09-02 18:05:00|13326|13325.1|13329.9|13328.4|13330.6|13329.5|13325.6|13324.7|730
1599070200000|2020-09-02 18:10:00|13330|13328.5|13326.4|13324.9|13330.4|13329.3|13325|13323.8|690
1599070500000|2020-09-02 18:15:00|13326.3|13324.8|13325.9|13324.4|13327.1|13326.1|13323.1|13322.1|573
1599070800000|2020-09-02 18:20:00|13326.1|13324.6|13324.4|13322.9|13327.5|13326.2|13322.6|13321.1|546
1599071100000|2020-09-02 18:25:00|13324.3|13322.8|13325.5|13324|13326.3|13325.3|13323.6|13322.4|419
1599071400000|2020-09-02 18:30:00|13325|13324.1|13324|13323.1|13326.4|13325.2|13322.4|13321.5|465
1599071700000|2020-09-02 18:35:00|13323.9|13323|13323|13322.1|13324.9|13323.8|13322.4|13321.5|440
1599072000000|2020-09-02 18:40:00|13322.9|13322|13319.2|13318.3|13323.3|13322.1|13313.8|13312.3|545
1599072300000|2020-09-02 18:45:00|13319.1|13318.2|13321|13320.1|13321.7|13320.8|13318|13316.9|408
1599072600000|2020-09-02 18:50:00|13320.5|13319.6|13319.6|13318.1|13321.6|13320.4|13319|13317.8|416
1599072900000|2020-09-02 18:55:00|13318.9|13318|13322.4|13321.5|13324.2|13323.3|13318.7|13317.6|472
1599073200000|2020-09-02 19:00:00|13322.3|13321.4|13322.3|13320.8|13322.7|13321.8|13320|13318.8|422
1599073500000|2020-09-02 19:05:00|13322.2|13320.7|13321.2|13320.3|13322.4|13321.2|13320|13318.9|397
1599073800000|2020-09-02 19:10:00|13321.3|13320.4|13323.5|13322|13323.6|13322.5|13320.3|13319.1|311
1599074100000|2020-09-02 19:15:00|13323.1|13322.2|13330.8|13329.3|13331|13329.9|13323.1|13322.1|498
1599074400000|2020-09-02 19:20:00|13330.9|13329.4|13337.7|13336.2|13337.8|13336.5|13330.2|13329.1|642
1599074700000|2020-09-02 19:25:00|13337.3|13336.4|13339.3|13338.4|13340.8|13339.8|13336.2|13335.1|536
1599075000000|2020-09-02 19:30:00|13339.2|13338.3|13337.4|13336.5|13339.2|13338.3|13334.1|13333|552
1599075300000|2020-09-02 19:35:00|13337.3|13336.4|13335.3|13334.4|13338.8|13337.9|13334|13333.1|661
1599075600000|2020-09-02 19:40:00|13335.1|13334.2|13340.7|13339.2|13340.8|13339.4|13335.1|13333.9|530
1599075900000|2020-09-02 19:45:00|13340.8|13339.3|13342.2|13341.3|13342.8|13341.6|13338|13336.9|394
1599076200000|2020-09-02 19:50:00|13342.3|13341.4|13340.2|13339.3|13342.6|13341.7|13339.2|13338.2|510
1599076500000|2020-09-02 19:55:00|13340.3|13339.4|13347.6|13346.7|13348.4|13347.5|13340.3|13339.4|689
1599076800000|2020-09-02 20:00:00|13347.7|13346.8|13347.6|13346.7|13348.4|13347.3|13345|13343.9|426
1599077100000|2020-09-02 20:05:00|13347.5|13346.6|13350|13348.5|13350|13348.8|13344.5|13343.4|372
1599077400000|2020-09-02 20:10:00|13349.9|13348.4|13348.6|13347.1|13350.7|13349.6|13347|13345.8|319
1599077700000|2020-09-02 20:15:00|13348.5|13347|13349.9|13349|13350.3|13349.2|13346.5|13345.6|261
1599078000000|2020-09-02 20:20:00|13350.1|13348.6|13351|13350.1|13352.8|13351.6|13349.7|13348.6|218
1599078300000|2020-09-02 20:25:00|13351.4|13349.9|13351.4|13350.5|13351.7|13350.5|13349.1|13348|213
1599078600000|2020-09-02 20:30:00|13351.3|13350.4|13352.6|13351.1|13354.9|13353.5|13351.2|13350|206
1599078900000|2020-09-02 20:35:00|13352.5|13351|13351.7|13350.8|13352.9|13351.5|13351.5|13350.3|154
1599079200000|2020-09-02 20:40:00|13351.8|13350.9|13350.7|13349.2|13352.9|13351.7|13350.2|13348.7|168
1599079500000|2020-09-02 20:45:00|13350.6|13349.1|13349.9|13348.4|13350.6|13349.3|13348.9|13347.4|184
1599079800000|2020-09-02 20:50:00|13350|13348.5|13353.7|13352.2|13354.6|13353.1|13349.6|13348.1|265
1599080100000|2020-09-02 20:55:00|13353.6|13352.1|13351.5|13350|13354.3|13352.8|13351.5|13349.9|287
1599080400000|2020-09-02 21:00:00|13353.2|13349.8|13352.4|13348.3|13355.6|13350.2|13348.4|13345.2|22
1599080700000|2020-09-02 21:05:00|13354.2|13347.7|13358|13348|13358.6|13348.8|13352.3|13344.7|125
1599081000000|2020-09-02 21:10:00|13358.1|13348.1|13356.6|13349.5|13360.1|13351.8|13355|13346.8|230
1599081300000|2020-09-02 21:15:00|13357.1|13349|13357.5|13349.6|13358.8|13352.4|13355.2|13347.7|189
1599081600000|2020-09-02 21:20:00|13357.2|13350.2|13355.6|13349.3|13358.4|13351.7|13355.1|13348.2|152
1599081900000|2020-09-02 21:25:00|13355.7|13349.8|13355.7|13349.3|13358.2|13351.2|13355.4|13347.6|149
1599082200000|2020-09-02 21:30:00|13355.8|13351.2|13357.2|13348.9|13357.5|13353.4|13355.7|13347.6|320
1599082500000|2020-09-02 21:35:00|13357|13348.7|13355.6|13349.3|13357.4|13350.9|13353.4|13347.7|301
1599082800000|2020-09-02 21:40:00|13355.5|13349.4|13355.8|13349.2|13357|13351.6|13354.2|13348.1|294
1599083100000|2020-09-02 21:45:00|13356.3|13349.4|13356.7|13349.3|13357.3|13350.6|13355|13348.1|242
1599083400000|2020-09-02 21:50:00|13356.8|13349.2|13356.2|13349.1|13357|13349.9|13354.9|13347.8|241
1599083700000|2020-09-02 21:55:00|13356|13349.6|13356.9|13349.8|13357.9|13350.5|13355.2|13348.5|224
1599084000000|2020-09-02 22:00:00|13356.6|13350.5|13354.5|13350|13356.6|13351.2|13354|13349|522
1599084300000|2020-09-02 22:05:00|13354.1|13349.8|13353|13349.8|13354.5|13350.3|13352.5|13348.9|297
1599084600000|2020-09-02 22:10:00|13353.1|13349.5|13352.3|13349.4|13353.9|13351.2|13352|13349.2|270
1599084900000|2020-09-02 22:15:00|13352.6|13349.5|13351.7|13349.6|13353.4|13350.6|13351.2|13349.2|210
1599085200000|2020-09-02 22:20:00|13351.4|13349.9|13351.7|13349.5|13352.1|13349.9|13351|13349|195
1599085500000|2020-09-02 22:25:00|13351.4|13349.9|13351.4|13349.9|13351.9|13350.2|13351|13349.2|155
1599085800000|2020-09-02 22:30:00|13351.3|13349.8|13351.1|13349.6|13352.3|13350.6|13350.7|13348.9|212
1599086100000|2020-09-02 22:35:00|13350.9|13349.4|13351.2|13349.7|13351.7|13350.1|13350.4|13348.7|222
1599086400000|2020-09-02 22:40:00|13351.1|13349.6|13351.4|13349.9|13351.7|13350.2|13350.8|13348.9|182
1599086700000|2020-09-02 22:45:00|13351.3|13349.8|13351.5|13349.2|13351.7|13350.2|13350.6|13349.1|246
1599087000000|2020-09-02 22:50:00|13351.1|13349.6|13353.4|13351.9|13354|13352.3|13351.1|13349.6|165
1599087300000|2020-09-02 22:55:00|13353.7|13352.2|13354.9|13353.4|13355.2|13353.7|13353.6|13352.1|138
1599087600000|2020-09-02 23:00:00|13355.5|13354|13354.9|13353.4|13359.4|13357.9|13354.9|13353.4|226
1599087900000|2020-09-02 23:05:00|13355|13353.5|13353.3|13351.8|13355.1|13353.6|13353|13351.5|165
1599088200000|2020-09-02 23:10:00|13353.4|13351.9|13353.2|13351.7|13354.7|13353.5|13352.2|13350.9|180
1599088500000|2020-09-02 23:15:00|13353.1|13351.6|13353.7|13352.2|13355|13353.7|13352.4|13350.9|161
1599088800000|2020-09-02 23:20:00|13353.6|13352.1|13353.8|13352.3|13354.7|13353.2|13352.8|13351.3|143
1599089100000|2020-09-02 23:25:00|13353.9|13352.4|13354.2|13352.7|13355.4|13353.9|13352.8|13351.5|229
1599089400000|2020-09-02 23:30:00|13354.3|13352.8|13354.8|13353.3|13356.3|13355.4|13353.7|13352.2|195
1599089700000|2020-09-02 23:35:00|13354.9|13353.4|13354.8|13353.3|13355.7|13354.2|13354.7|13353.2|125
1599090000000|2020-09-02 23:40:00|13354.9|13353.4|13355.9|13354.4|13356.2|13354.7|13354.5|13353|88
1599090300000|2020-09-02 23:45:00|13355.8|13354.3|13352.8|13351.3|13355.8|13354.3|13352.5|13351.2|192
1599090600000|2020-09-02 23:50:00|13352.7|13351.2|13350.7|13349.2|13352.9|13351.8|13350.6|13349.1|241
1599090900000|2020-09-02 23:55:00|13350.6|13349.1|13348.9|13347.4|13351.4|13349.9|13348.7|13347.2|287
1599091200000|2020-09-03 00:00:00|13348.8|13347.3|13340.3|13338.8|13348.9|13347.4|13339.2|13337.8|598
1599091500000|2020-09-03 00:05:00|13340|13339.1|13341.8|13340.3|13342.8|13341.5|13340|13338.8|315
1599091800000|2020-09-03 00:10:00|13341.2|13339.7|13341.9|13340.4|13344.9|13343.4|13340.7|13339.2|355
1599092100000|2020-09-03 00:15:00|13342|13340.5|13343.4|13341.9|13344.9|13343.4|13341.6|13340.1|300
1599092400000|2020-09-03 00:20:00|13343.3|13341.8|13343.4|13341.9|13343.6|13342.2|13339.7|13338.5|278
1599092700000|2020-09-03 00:25:00|13343.3|13341.8|13342.9|13341.4|13344.5|13343.6|13341.7|13340.5|275
1599093000000|2020-09-03 00:30:00|13342.8|13341.3|13342.7|13341.2|13345|13343.9|13341.5|13340.1|366
1599093300000|2020-09-03 00:35:00|13342.9|13341.4|13339|13338.1|13343.7|13342.2|13336.7|13335.2|437
1599093600000|2020-09-03 00:40:00|13338.9|13338|13338.9|13337.4|13339.9|13338.7|13338.1|13336.6|323
1599093900000|2020-09-03 00:45:00|13339|13337.5|13337.4|13335.9|13340.1|13338.6|13337.2|13335.7|333
1599094200000|2020-09-03 00:50:00|13337.5|13336|13333.7|13332.2|13339.2|13337.9|13333.4|13332|368
1599094500000|2020-09-03 00:55:00|13333.8|13332.3|13328.8|13327.3|13336|13334.6|13328.4|13326.9|494
1599094800000|2020-09-03 01:00:00|13328.9|13327.4|13329.9|13328.4|13332.5|13331.2|13328.3|13326.9|435
1599095100000|2020-09-03 01:05:00|13330|13328.5|13331.6|13330.1|13332.2|13330.7|13329.4|13328|393
1599095400000|2020-09-03 01:10:00|13331.9|13330.4|13325.8|13324.3|13331.9|13330.7|13325.5|13324|391
1599095700000|2020-09-03 01:15:00|13325.7|13324.2|13327.7|13326.2|13328.4|13327.3|13325.6|13324.1|428
1599096000000|2020-09-03 01:20:00|13327.8|13326.3|13326.6|13325.1|13327.8|13326.3|13322.8|13321.3|550
1599096300000|2020-09-03 01:25:00|13326.5|13325|13326.4|13324.9|13327.4|13326.2|13325.3|13324.2|312
1599096600000|2020-09-03 01:30:00|13326.5|13325|13328.9|13327.4|13329|13327.6|13323|13321.5|575
1599096900000|2020-09-03 01:35:00|13328.7|13327.2|13331.4|13329.9|13333.1|13331.9|13327.9|13326.4|518
1599097200000|2020-09-03 01:40:00|13331.3|13329.8|13326.7|13325.2|13331.4|13329.9|13326.6|13325.1|361
1599097500000|2020-09-03 01:45:00|13327.3|13325.8|13331.2|13329.7|13332.6|13331.4|13327.2|13325.7|476
1599097800000|2020-09-03 01:50:00|13331.1|13329.6|13331.7|13330.2|13333.5|13332.1|13330.7|13329.2|395
1599098100000|2020-09-03 01:55:00|13331.8|13330.3|13334.4|13332.9|13335.3|13334.2|13329.5|13328|451
1599098400000|2020-09-03 02:00:00|13334.5|13333|13335.9|13335|13336.2|13335.3|13333|13331.7|416
1599098700000|2020-09-03 02:05:00|13336|13335.1|13337.2|13335.7|13337.9|13336.5|13333.6|13332.3|539
1599099000000|2020-09-03 02:10:00|13337.1|13335.6|13339.1|13337.6|13339.1|13338.1|13336.3|13335.3|320
1599099300000|2020-09-03 02:15:00|13339|13337.5|13338.9|13337.4|13339.4|13338.3|13336.9|13335.7|256
1599099600000|2020-09-03 02:20:00|13339|13337.5|13339.7|13338.2|13339.9|13338.7|13337.8|13336.3|297
1599099900000|2020-09-03 02:25:00|13339.8|13338.3|13338.6|13337.1|13340.2|13339.1|13336.8|13335.3|308
1599100200000|2020-09-03 02:30:00|13338.7|13337.2|13338.4|13337.5|13338.9|13337.9|13336.2|13334.8|387
1599100500000|2020-09-03 02:35:00|13338.5|13337.6|13333.7|13332.2|13338.8|13337.7|13333.4|13332.1|332
1599100800000|2020-09-03 02:40:00|13333.6|13332.1|13331.9|13330.4|13333.8|13332.4|13330.2|13329|396
1599101100000|2020-09-03 02:45:00|13332|13330.5|13328.6|13327.7|13332.5|13331|13327.8|13326.6|463
1599101400000|2020-09-03 02:50:00|13328.4|13327.5|13328.9|13327.4|13331|13329.7|13326.7|13325.5|393
1599101700000|2020-09-03 02:55:00|13329.4|13327.9|13331.5|13330|13331.8|13330.6|13328.3|13327.1|378
1599102000000|2020-09-03 03:00:00|13331.4|13329.9|13328.2|13326.7|13331.6|13330.3|13326.1|13324.6|387
1599102300000|2020-09-03 03:05:00|13328.3|13326.8|13329|13327.5|13329|13327.6|13327.4|13325.9|275
1599102600000|2020-09-03 03:10:00|13329.1|13327.6|13327.6|13326.1|13329.9|13328.5|13326.9|13325.4|365
1599102900000|2020-09-03 03:15:00|13327.7|13326.2|13324.9|13323.4|13328.8|13327.3|13324.3|13322.8|323
1599103200000|2020-09-03 03:20:00|13324.8|13323.3|13324.3|13322.8|13325.9|13324.4|13323|13321.5|260
1599103500000|2020-09-03 03:25:00|13324.2|13322.7|13325.8|13324.3|13326.7|13325.6|13324.1|13322.6|285
1599103800000|2020-09-03 03:30:00|13325.9|13324.4|13329.9|13328.4|13330|13328.5|13325.7|13324.2|221
1599104100000|2020-09-03 03:35:00|13330.1|13328.6|13329.7|13328.2|13331.7|13330.2|13329.3|13327.9|245
1599104400000|2020-09-03 03:40:00|13329.8|13328.3|13328.4|13326.9|13329.8|13328.4|13327.4|13326.2|305
1599104700000|2020-09-03 03:45:00|13328.1|13327.2|13327.5|13326.6|13328.9|13327.7|13326.2|13325.1|396
1599105000000|2020-09-03 03:50:00|13327.9|13326.4|13326.8|13325.3|13327.9|13326.4|13325.9|13324.4|241
1599105300000|2020-09-03 03:55:00|13326.9|13325.4|13326.7|13325.8|13327.4|13325.9|13325.6|13324.1|250
1599105600000|2020-09-03 04:00:00|13326.9|13325.4|13328|13326.5|13328.7|13327.2|13323.8|13322.3|438
1599105900000|2020-09-03 04:05:00|13328.1|13326.6|13331|13329.5|13332.8|13331.6|13328|13326.5|397
1599106200000|2020-09-03 04:10:00|13331.1|13329.6|13323.5|13322|13331.2|13329.7|13322.3|13320.8|377
1599106500000|2020-09-03 04:15:00|13323.4|13321.9|13321.7|13320.2|13325.4|13324.2|13320.8|13319.3|560
1599106800000|2020-09-03 04:20:00|13321.8|13320.3|13322.1|13320.6|13323.6|13322.3|13321.1|13319.6|358
1599107100000|2020-09-03 04:25:00|13322|13320.5|13319.4|13318.5|13323|13321.7|13319.3|13317.9|345
1599107400000|2020-09-03 04:30:00|13319.7|13318.8|13323.2|13321.7|13323.5|13322|13319.3|13317.9|362
1599107700000|2020-09-03 04:35:00|13323.3|13321.8|13322.4|13320.9|13323.3|13321.8|13319.9|13318.5|309
1599108000000|2020-09-03 04:40:00|13322.3|13320.8|13319.5|13318|13322.7|13321.2|13318.1|13316.8|294
1599108300000|2020-09-03 04:45:00|13319.4|13317.9|13313.3|13311.8|13320.7|13319.2|13313|13311.7|531
1599108600000|2020-09-03 04:50:00|13313.4|13311.9|13317.7|13316.2|13318.8|13317.6|13313.2|13311.7|506
1599108900000|2020-09-03 04:55:00|13317.8|13316.3|13315.7|13314.2|13318.4|13317.1|13314.3|13313|277
1599109200000|2020-09-03 05:00:00|13315.8|13314.3|13310.7|13309.2|13316.6|13315.4|13309.6|13308.5|499
1599109500000|2020-09-03 05:05:00|13310.6|13309.1|13314.2|13312.7|13314.3|13312.8|13308.4|13306.9|509
1599109800000|2020-09-03 05:10:00|13313.7|13312.8|13314.7|13313.2|13317.6|13316.1|13312.9|13311.4|427
1599110100000|2020-09-03 05:15:00|13314.5|13313|13313.4|13311.9|13316|13314.6|13313.2|13311.7|346
1599110400000|2020-09-03 05:20:00|13313.5|13312|13309.7|13308.2|13313.5|13312|13308.9|13307.7|340
1599110700000|2020-09-03 05:25:00|13309.8|13308.3|13307.3|13306.4|13312.1|13310.9|13307|13305.7|285
1599111000000|2020-09-03 05:30:00|13307.4|13306.5|13303.2|13301.7|13307.8|13306.5|13298.6|13297.5|741
1599111300000|2020-09-03 05:35:00|13303.3|13301.8|13301.9|13300.4|13306.4|13305.1|13301.5|13300.3|510
1599111600000|2020-09-03 05:40:00|13302|13300.5|13293.6|13292.1|13302.2|13301.2|13293.6|13292.1|629
1599111900000|2020-09-03 05:45:00|13293.7|13292.2|13297|13296.1|13297.7|13296.4|13292.2|13291|566
1599112200000|2020-09-03 05:50:00|13297.2|13296.3|13299.1|13297.6|13299.5|13298.1|13294.5|13293|470
1599112500000|2020-09-03 05:55:00|13298.6|13297.7|13295.8|13294.9|13300.1|13298.7|13293.8|13292.3|521
1599112800000|2020-09-03 06:00:00|13295.7|13294.2|13287.7|13286.2|13297.2|13295.7|13286.3|13285.3|760
1599113100000|2020-09-03 06:05:00|13287.8|13286.3|13299.4|13298.5|13300.2|13298.9|13287.2|13286.2|731
1599113400000|2020-09-03 06:10:00|13299.5|13298.6|13301|13300.1|13301.2|13300.1|13293.1|13292|666
1599113700000|2020-09-03 06:15:00|13300.9|13300|13296.7|13295.2|13303.3|13302|13296.4|13295.2|651
1599114000000|2020-09-03 06:20:00|13296.8|13295.3|13304.1|13302.6|13304.5|13303.1|13296.1|13295.1|676
1599114300000|2020-09-03 06:25:00|13304.2|13302.7|13290.3|13288.8|13304.7|13303.4|13288.4|13286.9|758
1599114600000|2020-09-03 06:30:00|13290.5|13289|13290.5|13289.6|13291|13289.8|13285.7|13284.5|716
1599114900000|2020-09-03 06:35:00|13290.6|13289.1|13293.5|13292.6|13293.8|13292.7|13286.8|13285.5|689
1599115200000|2020-09-03 06:40:00|13293.6|13292.7|13287.6|13286.7|13293.9|13292.7|13286.8|13285.6|575
1599115500000|2020-09-03 06:45:00|13287.4|13286.5|13283.4|13282.5|13290.2|13289.2|13277.2|13276.3|928
1599115800000|2020-09-03 06:50:00|13283.3|13282.4|13282.6|13281.7|13283.7|13282.7|13279.1|13277.8|726
1599116100000|2020-09-03 06:55:00|13283|13282.1|13285.3|13284.4|13291|13289.7|13282.1|13281|756
1599116400000|2020-09-03 07:00:00|13285|13284.1|13281.2|13279.7|13289.1|13288.2|13279.7|13278.7|1098
1599116700000|2020-09-03 07:05:00|13281.1|13279.6|13283.8|13282.9|13284.9|13283.6|13277.6|13276.2|904
1599117000000|2020-09-03 07:10:00|13283.7|13282.8|13290.7|13289.8|13291.4|13290.1|13283.5|13282.3|917
1599117300000|2020-09-03 07:15:00|13290.5|13289.6|13291.5|13290|13294.8|13293.8|13288|13286.5|946
1599117600000|2020-09-03 07:20:00|13291.6|13290.1|13297.7|13296.2|13299.7|13298.8|13291.1|13289.8|818
1599117900000|2020-09-03 07:25:00|13297.1|13296.4|13285.7|13284.8|13297.7|13296.4|13282.5|13281.3|772
1599118200000|2020-09-03 07:30:00|13286.1|13285.2|13301|13299.5|13302|13300.5|13285.9|13284.5|949
1599118500000|2020-09-03 07:35:00|13300.9|13299.4|13303.1|13301.6|13307.3|13306|13298|13296.6|908
1599118800000|2020-09-03 07:40:00|13303.3|13301.8|13302.9|13301.4|13304|13303|13299.4|13298.2|630
1599119100000|2020-09-03 07:45:00|13302.8|13301.3|13294.8|13293.3|13303|13301.5|13293.6|13292.3|827
1599119400000|2020-09-03 07:50:00|13294.9|13293.4|13299.1|13297.6|13300.9|13299.4|13292.4|13291.1|722
1599119700000|2020-09-03 07:55:00|13299.2|13297.7|13301.4|13299.9|13306.4|13305.3|13296.6|13295.5|988
1599120000000|2020-09-03 08:00:00|13301.5|13300|13311.8|13310.3|13312.1|13310.8|13301.3|13299.8|971
1599120300000|2020-09-03 08:05:00|13311.7|13310.2|13305.8|13304.3|13312.4|13311.5|13304.1|13302.8|655
1599120600000|2020-09-03 08:10:00|13305.7|13304.2|13304.9|13303.4|13308.3|13307.1|13302.1|13300.9|717
1599120900000|2020-09-03 08:15:00|13305.3|13303.8|13300.5|13299.6|13308.5|13307.3|13299.9|13298.8|676
1599121200000|2020-09-03 08:20:00|13300.4|13299.5|13299|13298.1|13305|13303.7|13297|13296|798
1599121500000|2020-09-03 08:25:00|13298.8|13297.9|13295.5|13293.2|13300.5|13299.1|13290.9|13289.4|811
1599121800000|2020-09-03 08:30:00|13295.8|13292.9|13301|13300.1|13301.8|13300.9|13288.9|13286.6|733
1599122100000|2020-09-03 08:35:00|13301.1|13300.2|13299.3|13298.4|13306.1|13304.8|13299.3|13297.9|615
1599122400000|2020-09-03 08:40:00|13299.4|13298.5|13305.1|13303.6|13306.7|13305.2|13299.3|13298.2|905
1599122700000|2020-09-03 08:45:00|13305|13303.5|13304.5|13303.6|13307.4|13305.9|13303.3|13301.9|686
1599123000000|2020-09-03 08:50:00|13304.3|13303.4|13308.1|13307.2|13312|13310.9|13304.3|13303.2|643
1599123300000|2020-09-03 08:55:00|13308|13307.1|13318|13316.5|13319.6|13318.4|13306.6|13305.3|707
1599123600000|2020-09-03 09:00:00|13317.9|13316.4|13308.5|13307|13317.9|13316.7|13307.5|13306|798
1599123900000|2020-09-03 09:05:00|13308.4|13306.9|13302.9|13302|13309.5|13308.1|13301.2|13300.1|671
1599124200000|2020-09-03 09:10:00|13303|13302.1|13301.8|13300.9|13304.9|13303.7|13299.3|13298.2|749
1599124500000|2020-09-03 09:15:00|13301.7|13300.8|13293.7|13292.2|13304.5|13303.4|13293.1|13292.1|861
1599124800000|2020-09-03 09:20:00|13293.5|13292.6|13299.9|13298.4|13300.5|13299.1|13292.8|13291.3|732
1599125100000|2020-09-03 09:25:00|13299.8|13298.3|13297.4|13295.9|13306|13304.6|13297.2|13295.7|728
1599125400000|2020-09-03 09:30:00|13297|13296.1|13305.2|13303.7|13305.2|13303.9|13297|13296.1|702
1599125700000|2020-09-03 09:35:00|13305.1|13303.6|13302.7|13301.2|13308.6|13307.2|13301.4|13300.4|744
1599126000000|2020-09-03 09:40:00|13302.6|13301.1|13303.3|13301.8|13304.7|13303.5|13300.4|13299.1|735
1599126300000|2020-09-03 09:45:00|13303.4|13301.9|13300.4|13299.5|13307|13305.9|13298.9|13297.5|756
1599126600000|2020-09-03 09:50:00|13300.7|13299.2|13284.3|13282.8|13300.7|13299.2|13282.5|13281.2|804
1599126900000|2020-09-03 09:55:00|13284.2|13282.7|13276.7|13275.8|13284.7|13283.2|13273.5|13272|945
1599127200000|2020-09-03 10:00:00|13276.8|13275.9|13275.5|13274|13280.9|13279.7|13274.9|13274|792
1599127500000|2020-09-03 10:05:00|13275.6|13274.7|13281.4|13280.5|13282.7|13281.6|13275.6|13274.5|726
1599127800000|2020-09-03 10:10:00|13281.5|13280.6|13283.7|13282.2|13285.1|13283.6|13280|13278.5|614
1599128100000|2020-09-03 10:15:00|13283.8|13282.3|13282.8|13281.3|13288|13286.5|13282|13280.5|518
1599128400000|2020-09-03 10:20:00|13282.6|13281.1|13281.7|13280.8|13286.5|13285.2|13281.3|13280.3|532
1599128700000|2020-09-03 10:25:00|13281.9|13281|13276.9|13276|13286.2|13284.7|13276.3|13274.9|756
1599129000000|2020-09-03 10:30:00|13276.8|13275.9|13273.5|13272|13278|13276.7|13271.5|13270|754
1599129300000|2020-09-03 10:35:00|13273.4|13271.9|13266.6|13265.1|13273.6|13272.5|13260.6|13259.1|792
1599129600000|2020-09-03 10:40:00|13266.5|13265|13258.7|13257.2|13269.1|13267.9|13258.4|13257.1|802
1599129900000|2020-09-03 10:45:00|13258.4|13256.9|13260.9|13260|13261.3|13260.2|13255|13254|800
1599130200000|2020-09-03 10:50:00|13260.8|13259.9|13261.9|13260.4|13265.5|13264.2|13259.6|13258.5|602
1599130500000|2020-09-03 10:55:00|13262.2|13260.7|13252.4|13251.5|13263.1|13261.6|13250.9|13249.8|870
1599130800000|2020-09-03 11:00:00|13252.3|13251.4|13252.7|13251.2|13258.6|13257.2|13249.7|13248.6|943
1599131100000|2020-09-03 11:05:00|13252.8|13251.3|13247.3|13246.4|13253.6|13252.4|13246.5|13245.6|809
1599131400000|2020-09-03 11:10:00|13247.2|13246.3|13253.5|13252|13253.9|13252.4|13244.4|13243.2|750
1599131700000|2020-09-03 11:15:00|13253.6|13252.1|13260|13259.1|13260.7|13259.6|13252.9|13251.8|883
1599132000000|2020-09-03 11:20:00|13259.9|13259|13262.1|13260.6|13262.9|13261.6|13258.5|13257.2|749
1599132300000|2020-09-03 11:25:00|13262|13260.5|13253.5|13252|13262|13260.8|13252.6|13251.1|800
1599132600000|2020-09-03 11:30:00|13253.4|13251.9|13257|13255.5|13258.2|13256.9|13252.4|13251|442
1599132900000|2020-09-03 11:35:00|13256.9|13255.4|13258.8|13257.3|13258.9|13257.7|13254.9|13254|512
1599133200000|2020-09-03 11:40:00|13258.7|13257.2|13250.5|13249|13258.8|13257.5|13249.2|13248|658
1599133500000|2020-09-03 11:45:00|13250.6|13249.1|13252.8|13251.3|13255.6|13254.7|13249.9|13248.5|744
1599133800000|2020-09-03 11:50:00|13252.6|13251.7|13254.1|13252.6|13258.1|13257.2|13252.4|13250.9|768
1599134100000|2020-09-03 11:55:00|13254|13252.5|13257.8|13256.3|13257.9|13256.6|13252.5|13251|644
1599134400000|2020-09-03 12:00:00|13257.7|13256.2|13250.7|13249.2|13258.3|13257.3|13246.9|13245.6|907
1599134700000|2020-09-03 12:05:00|13250.8|13249.3|13254|13252.5|13256.5|13255.2|13248.7|13247.2|652
1599135000000|2020-09-03 12:10:00|13253.8|13252.3|13253.7|13252.2|13260.8|13259.5|13253.7|13252.2|780
1599135300000|2020-09-03 12:15:00|13253.5|13252|13250.5|13249|13253.5|13252.3|13246.8|13245.8|852
1599135600000|2020-09-03 12:20:00|13249.9|13248.4|13257.4|13256.5|13259.2|13258.3|13249.3|13248.1|699
1599135900000|2020-09-03 12:25:00|13257.3|13256.4|13268.7|13261.6|13268.8|13266.8|13256.8|13255.6|886
1599136200000|2020-09-03 12:30:00|13269.5|13260.8|13280.8|13279.3|13281.5|13280|13262.5|13260.8|1088
1599136500000|2020-09-03 12:35:00|13280.7|13279.2|13282|13281.1|13286.4|13285|13274.9|13273.4|1012
1599136800000|2020-09-03 12:40:00|13282.1|13281.2|13274.6|13273.1|13283|13282.1|13273.8|13272.4|976
1599137100000|2020-09-03 12:45:00|13274.5|13273|13270.5|13269|13278.6|13277.2|13268.3|13266.8|743
1599137400000|2020-09-03 12:50:00|13270.4|13268.9|13270.2|13268.7|13270.6|13269.1|13266.6|13265.2|701
1599137700000|2020-09-03 12:55:00|13270.1|13268.6|13269.7|13268.2|13272.1|13270.8|13264.8|13263.3|738
1599138000000|2020-09-03 13:00:00|13269.6|13268.1|13267.6|13266.1|13271.3|13270.4|13264.5|13263.2|803
1599138300000|2020-09-03 13:05:00|13267.7|13266.2|13264.9|13263.4|13278.1|13274.5|13264.7|13263.2|784
1599138600000|2020-09-03 13:10:00|13265|13263.5|13271.7|13270.2|13273.5|13272.1|13263.9|13262.7|759
1599138900000|2020-09-03 13:15:00|13271.9|13270.4|13274.7|13273.8|13277|13275.9|13271.3|13270.1|766
1599139200000|2020-09-03 13:20:00|13274.6|13273.7|13279|13277.5|13280.6|13279.4|13273.6|13272.4|884
1599139500000|2020-09-03 13:25:00|13279.1|13277.6|13293.5|13292|13294.2|13292.7|13275.6|13274.2|820
1599139800000|2020-09-03 13:30:00|13293.3|13291.8|13278.7|13277.2|13295.5|13294|13278|13276.5|1088
1599140100000|2020-09-03 13:35:00|13278.8|13277.3|13285.9|13285|13286.7|13285.4|13278.3|13277.2|851
1599140400000|2020-09-03 13:40:00|13286.2|13285.3|13284.3|13282.2|13289.8|13288.6|13281.4|13280.1|931
1599140700000|2020-09-03 13:45:00|13284|13282|13291.7|13290.2|13293.1|13292.2|13283.4|13281.5|910
1599141000000|2020-09-03 13:50:00|13291.6|13290.1|13290.4|13289.5|13293.5|13292.3|13287.7|13286.7|1042
1599141300000|2020-09-03 13:55:00|13290.8|13289.3|13293.8|13291.1|13297.6|13296.7|13290.4|13289.3|935
1599141600000|2020-09-03 14:00:00|13294|13291.3|13290.1|13289.2|13296.3|13294.8|13288.1|13287.1|1083
1599141900000|2020-09-03 14:05:00|13290.2|13289.3|13286.9|13286|13290.7|13289.5|13283.5|13282.3|977
1599142200000|2020-09-03 14:10:00|13286.8|13285.9|13285|13284.1|13290.7|13289.8|13284.3|13283.4|940
1599142500000|2020-09-03 14:15:00|13285.1|13284.2|13265.1|13264.2|13285.8|13284.9|13263.1|13262|1183
1599142800000|2020-09-03 14:20:00|13265|13264.1|13258.7|13257.8|13269.4|13268.2|13253.1|13252.2|1263
1599143100000|2020-09-03 14:25:00|13259|13258.1|13266.6|13265.1|13272|13270.6|13258.8|13257.9|1245
1599143400000|2020-09-03 14:30:00|13266.5|13265|13274.3|13272.8|13276.4|13274.9|13264.1|13262.6|1157
1599143700000|2020-09-03 14:35:00|13274.4|13272.9|13275|13273.5|13282.3|13281.2|13272.7|13271.2|1197
1599144000000|2020-09-03 14:40:00|13274.8|13273.9|13286.7|13285.2|13287.7|13286.2|13274.8|13273.4|1112
1599144300000|2020-09-03 14:45:00|13286.8|13285.9|13287|13285.5|13289.6|13288.1|13278.8|13277.6|1427
1599144600000|2020-09-03 14:50:00|13286.9|13285.4|13286.5|13285.6|13296.4|13294.9|13284.1|13282.6|1282
1599144900000|2020-09-03 14:55:00|13286.3|13285.4|13274.9|13273.4|13287|13285.5|13268.6|13267.3|1564
1599145200000|2020-09-03 15:00:00|13274.8|13273.3|13271|13269.5|13277.9|13276.7|13268.2|13267.2|1373
1599145500000|2020-09-03 15:05:00|13270.9|13269.4|13264.4|13262.9|13272.1|13270.6|13259.9|13258.4|1283
1599145800000|2020-09-03 15:10:00|13264.3|13262.8|13263.8|13262.3|13271.3|13269.8|13262.7|13261.4|1176
1599146100000|2020-09-03 15:15:00|13263.7|13262.2|13250|13248.5|13264.2|13262.7|13248.4|13246.9|1430
1599146400000|2020-09-03 15:20:00|13250.2|13248.7|13257.9|13257|13258.7|13257.2|13243.3|13241.8|1546
1599146700000|2020-09-03 15:25:00|13258|13257.1|13257.1|13255.6|13264.3|13263.1|13255.2|13254.1|1278
1599147000000|2020-09-03 15:30:00|13257.2|13255.7|13262.6|13261.7|13265.9|13264.4|13256.3|13254.9|1358
1599147300000|2020-09-03 15:35:00|13263.3|13261.8|13269.8|13268.3|13272.1|13270.6|13258.6|13257.6|1299
1599147600000|2020-09-03 15:40:00|13269.9|13268.4|13272.6|13271.1|13274.1|13273.1|13266.3|13265.1|981
1599147900000|2020-09-03 15:45:00|13272.5|13271|13267.3|13265.8|13274.7|13273.4|13266.4|13265.1|997
1599148200000|2020-09-03 15:50:00|13267.4|13265.9|13270.9|13269.4|13273|13272.1|13267.2|13265.9|870
1599148500000|2020-09-03 15:55:00|13270.8|13269.3|13261.1|13260.2|13271|13269.5|13260.6|13259.1|915
1599148800000|2020-09-03 16:00:00|13260.9|13260|13260.1|13258.6|13266.6|13265.4|13259.1|13257.9|1023
1599149100000|2020-09-03 16:05:00|13260|13259.1|13263.6|13262.1|13265.9|13264.6|13257.2|13256.1|972
1599149400000|2020-09-03 16:10:00|13263.7|13262.2|13269.5|13268.6|13270.4|13269.5|13263.1|13262|952
1599149700000|2020-09-03 16:15:00|13269.9|13268.4|13273.6|13272.1|13276.8|13275.6|13266.4|13264.9|867
1599150000000|2020-09-03 16:20:00|13273.5|13272|13269.7|13268.2|13275.7|13274.7|13268.5|13267.2|738
1599150300000|2020-09-03 16:25:00|13269.8|13268.3|13272.7|13271.8|13276.2|13275.3|13269.3|13268.2|994
1599150600000|2020-09-03 16:30:00|13272.8|13271.9|13271.7|13270.2|13278.4|13277.5|13271.5|13270.1|800
1599150900000|2020-09-03 16:35:00|13271.6|13270.1|13274.5|13273|13277.4|13276.2|13270.5|13269.2|754
1599151200000|2020-09-03 16:40:00|13274.3|13272.8|13266.2|13265.3|13275.2|13274.3|13266.2|13265.1|793
1599151500000|2020-09-03 16:45:00|13266.1|13265.2|13257|13255.5|13266.1|13265.2|13254.7|13253.5|954
1599151800000|2020-09-03 16:50:00|13256.8|13255.9|13261.5|13260|13263.3|13261.8|13256.5|13255.3|764
1599152100000|2020-09-03 16:55:00|13261.6|13260.1|13263|13261.5|13267.4|13265.9|13259.9|13258.4|728
1599152400000|2020-09-03 17:00:00|13262.9|13261.4|13255.5|13254.6|13264.8|13263.3|13255.4|13254.1|696
1599152700000|2020-09-03 17:05:00|13255.4|13254.5|13258.5|13257.6|13259|13257.8|13254.6|13253.4|811
1599153000000|2020-09-03 17:10:00|13258.8|13257.3|13263.7|13262.2|13263.7|13262.3|13257.1|13255.8|760
1599153300000|2020-09-03 17:15:00|13263.6|13262.1|13261|13259.5|13266.8|13265.5|13259|13258.1|584
1599153600000|2020-09-03 17:20:00|13261.1|13259.6|13269.2|13267.7|13272.1|13270.9|13259.4|13258|797
1599153900000|2020-09-03 17:25:00|13269.1|13267.6|13272.6|13271.1|13273.5|13272.5|13266.5|13265.2|819
1599154200000|2020-09-03 17:30:00|13271.8|13270.9|13267.1|13265.6|13272|13270.9|13264.4|13263.3|876
1599154500000|2020-09-03 17:35:00|13267.2|13265.7|13265.1|13264.2|13269.5|13268.4|13264.8|13263.6|725
1599154800000|2020-09-03 17:40:00|13265|13264.1|13263.5|13262.6|13268|13266.8|13263|13262.1|613
1599155100000|2020-09-03 17:45:00|13263.7|13262.8|13265.9|13264.4|13266.6|13265.4|13263.1|13262|613
1599155400000|2020-09-03 17:50:00|13265.5|13264.6|13270|13269.1|13271.6|13270.4|13265.2|13264.1|612
1599155700000|2020-09-03 17:55:00|13269.9|13269|13275.5|13274.6|13276|13275.1|13268.1|13267.1|676
1599156000000|2020-09-03 18:00:00|13275.4|13274.5|13281.8|13280.9|13283.6|13282.2|13272.4|13271.2|815
1599156300000|2020-09-03 18:05:00|13282|13281.1|13278.5|13277.6|13284.3|13283.2|13278.1|13276.9|690
1599156600000|2020-09-03 18:10:00|13278.8|13277.3|13277|13275.5|13282|13280.9|13274.3|13273.1|683
1599156900000|2020-09-03 18:15:00|13276.9|13275.4|13273.3|13272.4|13277.1|13276|13273.1|13272.2|689
1599157200000|2020-09-03 18:20:00|13273.4|13272.5|13273.2|13272.3|13275.6|13274.4|13272.4|13271.1|659
1599157500000|2020-09-03 18:25:00|13273.3|13272.4|13269.4|13267.9|13277.5|13276.4|13269.2|13267.9|708
1599157800000|2020-09-03 18:30:00|13269.1|13268.2|13274.8|13273.3|13274.8|13273.6|13267.6|13266.5|680
1599158100000|2020-09-03 18:35:00|13274.7|13273.2|13279.8|13278.9|13286|13284.5|13273.3|13272|827
1599158400000|2020-09-03 18:40:00|13279.9|13279|13278.6|13277.7|13280.9|13279.8|13277.2|13276.3|641
1599158700000|2020-09-03 18:45:00|13278.1|13277.2|13277.4|13275.9|13280.6|13279.5|13276.8|13275.7|510
1599159000000|2020-09-03 18:50:00|13277.9|13276.5|13277.7|13276.8|13278.4|13277.1|13274.6|13273.4|405
1599159300000|2020-09-03 18:55:00|13277.8|13276.9|13271.8|13270.9|13278.4|13277.2|13271.7|13270.6|690
1599159600000|2020-09-03 19:00:00|13272|13271.1|13277.5|13276.6|13278.2|13277.1|13271.9|13271|523
1599159900000|2020-09-03 19:05:00|13277.6|13276.7|13283.7|13282.8|13286|13284.7|13277|13276.1|722
1599160200000|2020-09-03 19:10:00|13283.6|13282.7|13282.6|13281.7|13283.9|13282.7|13279.7|13278.2|801
1599160500000|2020-09-03 19:15:00|13282.5|13281.6|13278.1|13277.2|13282.5|13281.6|13277.7|13276.8|834
1599160800000|2020-09-03 19:20:00|13278.2|13277.3|13275.9|13274.4|13279|13277.9|13275.6|13274.4|670
1599161100000|2020-09-03 19:25:00|13275.8|13274.3|13274.8|13273.3|13279.1|13277.9|13273.6|13272.3|875
1599161400000|2020-09-03 19:30:00|13274.7|13273.2|13272.6|13271.1|13276.9|13275.7|13271.8|13270.9|676
1599161700000|2020-09-03 19:35:00|13272.5|13271|13273.9|13272.4|13278.4|13276.9|13272|13271|626
1599162000000|2020-09-03 19:40:00|13274|13272.5|13277.8|13276.3|13277.9|13276.4|13273|13271.6|752
1599162300000|2020-09-03 19:45:00|13277.9|13276.4|13274|13272.5|13278.4|13277.1|13273.3|13272.3|758
1599162600000|2020-09-03 19:50:00|13274.1|13272.6|13277.6|13276.7|13279.8|13278.8|13271.8|13270.9|720
1599162900000|2020-09-03 19:55:00|13277.7|13276.8|13279|13277.5|13282.4|13281.2|13277.5|13276.3|822
1599163200000|2020-09-03 20:00:00|13278.8|13277.3|13280.5|13279|13280.9|13279.6|13278.2|13277.1|380
1599163500000|2020-09-03 20:05:00|13280.4|13278.9|13279.7|13278.2|13280.5|13279.1|13278.2|13276.8|248
1599163800000|2020-09-03 20:10:00|13279.6|13278.1|13278.4|13276.9|13279.7|13278.4|13277.5|13276.3|289
1599164100000|2020-09-03 20:15:00|13278.5|13277|13279|13277.5|13279.2|13277.9|13277.9|13276.9|230
1599164400000|2020-09-03 20:20:00|13279.1|13277.6|13281.7|13280.8|13282.7|13281.5|13278.8|13277.5|187
1599164700000|2020-09-03 20:25:00|13281.6|13280.7|13280.6|13279.7|13282.1|13281|13280.5|13279.2|153
1599165000000|2020-09-03 20:30:00|13280.7|13279.8|13280.5|13279.6|13282|13280.9|13280.2|13279|254
1599165300000|2020-09-03 20:35:00|13280.3|13279.4|13278.8|13277.3|13281|13279.9|13278.6|13277.1|267
1599165600000|2020-09-03 20:40:00|13278.9|13277.4|13279.8|13278.3|13280.1|13278.8|13278.9|13277.4|252
1599165900000|2020-09-03 20:45:00|13280|13278.5|13278.2|13276.7|13280.3|13278.8|13277.4|13275.9|242
1599166200000|2020-09-03 20:50:00|13278.3|13276.8|13280.2|13278.7|13280.3|13278.8|13277.4|13275.9|285
1599166500000|2020-09-03 20:55:00|13280|13278.5|13281.9|13280.4|13283.3|13280.8|13279.9|13278.4|387
1599166800000|2020-09-03 21:00:00|13282.9|13279.5|13280.1|13270.1|13283.8|13280.5|13280.1|13270.1|25
1599167100000|2020-09-03 21:05:00|13279|13269|13279|13269|13282.4|13272.4|13277.8|13267.8|144
1599167400000|2020-09-03 21:10:00|13280.8|13270.8|13279.3|13269.3|13283.3|13273.3|13277.1|13267.1|231
1599167700000|2020-09-03 21:15:00|13278.5|13268.5|13280.5|13270.5|13283.8|13273.8|13278.3|13268.3|200
1599168000000|2020-09-03 21:20:00|13281.3|13271.3|13287.1|13277.3|13288|13280.5|13277.1|13267.1|234
1599168300000|2020-09-03 21:25:00|13286.7|13277.9|13284.4|13276.4|13288|13280.3|13281.9|13275|175
1599168600000|2020-09-03 21:30:00|13284.5|13276.3|13284.8|13278.6|13285.8|13278.6|13281.7|13274.6|152
1599168900000|2020-09-03 21:35:00|13283.8|13275.8|13283.4|13276.7|13285.8|13277.6|13283|13274.5|218
1599169200000|2020-09-03 21:40:00|13283.5|13276.4|13283.1|13274.1|13285|13277.2|13281.2|13272.3|317
1599169500000|2020-09-03 21:45:00|13283.6|13274.2|13283.1|13274.3|13284.2|13276.5|13280.2|13273|244
1599169800000|2020-09-03 21:50:00|13280.2|13273.4|13282.1|13273.3|13284|13276.1|13280.2|13272.3|222
1599170100000|2020-09-03 21:55:00|13283.8|13273.8|13282.4|13274.6|13283.8|13275.9|13280.7|13272.7|187
1599170400000|2020-09-03 22:00:00|13282.5|13274.5|13278.8|13275.3|13283|13276.5|13278.1|13273|733
1599170700000|2020-09-03 22:05:00|13278.9|13275.2|13278.8|13275.9|13280.4|13277.4|13277.5|13274.6|682
1599171000000|2020-09-03 22:10:00|13279.1|13276.2|13278.3|13276.8|13280.1|13277.3|13277.9|13275.9|473
1599171300000|2020-09-03 22:15:00|13278.4|13276.9|13277.2|13274.7|13280.1|13277.1|13276.4|13274.4|352
1599171600000|2020-09-03 22:20:00|13277.1|13274.8|13278.1|13275.8|13278.7|13276.6|13276.5|13274.6|271
1599171900000|2020-09-03 22:25:00|13277.7|13276.2|13277|13275.5|13278.4|13276.6|13276.8|13275.1|252
1599172200000|2020-09-03 22:30:00|13277.2|13275.7|13277.3|13275.8|13279.5|13277.4|13277.2|13275.4|194
1599172500000|2020-09-03 22:35:00|13277.5|13276|13276.7|13274.5|13279|13277.5|13276.3|13274.5|254
1599172800000|2020-09-03 22:40:00|13276.5|13275|13275.9|13274.4|13277.6|13275.8|13275.1|13273.5|228
1599173100000|2020-09-03 22:45:00|13276|13274.5|13273.5|13272|13276.1|13274.6|13273.2|13271.4|212
1599173400000|2020-09-03 22:50:00|13273.4|13271.9|13272.4|13270.9|13274.3|13272.5|13271.7|13270.2|267
1599173700000|2020-09-03 22:55:00|13272.8|13271.3|13272.9|13271.4|13273.7|13272|13272.2|13270.6|204
1599174000000|2020-09-03 23:00:00|13273|13271.5|13274.4|13272.9|13274.8|13273.3|13272.8|13271.3|196
1599174300000|2020-09-03 23:05:00|13274.3|13272.8|13277.8|13276.3|13277.9|13276.4|13273.8|13272.3|269
1599174600000|2020-09-03 23:10:00|13277.6|13276.1|13270.7|13269.2|13277.6|13276.1|13270.3|13268.8|276
1599174900000|2020-09-03 23:15:00|13270.8|13269.3|13266|13264.5|13271|13269.5|13265.7|13264.2|323
1599175200000|2020-09-03 23:20:00|13266.1|13264.6|13265.3|13263.8|13267.3|13265.8|13263.5|13262|364
1599175500000|2020-09-03 23:25:00|13265.2|13263.7|13266.6|13265.1|13270|13268.5|13264.8|13263.3|360
1599175800000|2020-09-03 23:30:00|13266.7|13265.2|13266.3|13264.8|13268.9|13267.5|13265.2|13263.7|402
1599176100000|2020-09-03 23:35:00|13266.4|13264.9|13267.7|13266.2|13268.3|13266.8|13266|13264.5|242
1599176400000|2020-09-03 23:40:00|13267|13265.5|13267.1|13265.6|13267.3|13265.8|13266.5|13265|171
1599176700000|2020-09-03 23:45:00|13267.2|13265.7|13263.8|13262.3|13267.9|13266.4|13263|13261.5|297
1599177000000|2020-09-03 23:50:00|13263.7|13262.2|13262.8|13261.3|13265.4|13264.2|13262.8|13261.3|227
1599177300000|2020-09-03 23:55:00|13262.9|13261.4|13264.3|13262.8|13264.5|13263|13261.7|13260.2|353
1599177600000|2020-09-04 00:00:00|13264.5|13263|13269.3|13267.8|13269.4|13267.9|13264.2|13262.8|500
1599177900000|2020-09-04 00:05:00|13269.2|13267.7|13269.9|13268.4|13271.6|13270.3|13267.9|13266.4|478
1599178200000|2020-09-04 00:10:00|13269.8|13268.3|13269.4|13267.9|13270.8|13269.3|13266.7|13265.4|382
1599178500000|2020-09-04 00:15:00|13269.2|13267.7|13273.4|13271.9|13273.5|13272.2|13268.6|13267.2|326
1599178800000|2020-09-04 00:20:00|13273.5|13272|13272.6|13271.1|13273.6|13272.4|13269.5|13268|363
1599179100000|2020-09-04 00:25:00|13272.8|13271.3|13270.5|13269|13274.1|13272.6|13269.8|13268.5|369
1599179400000|2020-09-04 00:30:00|13270.6|13269.1|13273.8|13272.3|13273.8|13272.3|13268.8|13267.6|406
1599179700000|2020-09-04 00:35:00|13273.7|13272.2|13276.8|13275.3|13276.9|13275.4|13271.6|13270.5|409
1599180000000|2020-09-04 00:40:00|13276.7|13275.2|13277.8|13276.3|13278.4|13276.9|13275.3|13274.1|337
1599180300000|2020-09-04 00:45:00|13277.9|13276.4|13278.9|13277.4|13280|13278.5|13276.3|13274.8|335
1599180600000|2020-09-04 00:50:00|13279.1|13277.6|13280.2|13278.7|13281.5|13280|13277.7|13276.2|437
1599180900000|2020-09-04 00:55:00|13280.3|13278.8|13279.2|13277.7|13283|13281.6|13279|13277.5|477
1599181200000|2020-09-04 01:00:00|13279.1|13277.6|13284.7|13283.2|13285.4|13284.3|13279.1|13277.6|613
1599181500000|2020-09-04 01:05:00|13284.6|13283.1|13284.3|13282.8|13286.7|13285.6|13282.8|13281.3|468
1599181800000|2020-09-04 01:10:00|13284.2|13282.7|13284.3|13282.8|13285.3|13284.1|13282.2|13281|509
1599182100000|2020-09-04 01:15:00|13284.5|13283|13284.2|13282.7|13285.8|13284.6|13283.2|13282.3|463
1599182400000|2020-09-04 01:20:00|13284.1|13282.6|13281.6|13280.1|13284.3|13283.1|13279.5|13278|545
1599182700000|2020-09-04 01:25:00|13281.5|13280|13281.8|13280.3|13284.4|13283.1|13281.2|13279.7|404
1599183000000|2020-09-04 01:30:00|13281.6|13280.1|13280.6|13279.1|13282.4|13280.9|13278.8|13277.5|479
1599183300000|2020-09-04 01:35:00|13280.5|13279|13282.7|13281.2|13283.5|13282.2|13279.4|13278.3|448
1599183600000|2020-09-04 01:40:00|13282.6|13281.1|13284.9|13283.4|13285.3|13284|13282.1|13280.8|363
1599183900000|2020-09-04 01:45:00|13285.1|13283.6|13286.1|13285.2|13286.4|13285.3|13284.5|13283|310
1599184200000|2020-09-04 01:50:00|13286|13285.1|13288.3|13287.4|13288.7|13287.6|13285.2|13283.7|359
1599184500000|2020-09-04 01:55:00|13288.4|13287.5|13290.5|13289.6|13292.3|13291.1|13286.7|13285.3|374
1599184800000|2020-09-04 02:00:00|13290.6|13289.7|13291.9|13291|13292|13291.1|13288.5|13287.5|330
1599185100000|2020-09-04 02:05:00|13292|13291.1|13293.7|13292.8|13294|13292.9|13291.5|13290.6|494
1599185400000|2020-09-04 02:10:00|13294|13292.5|13292.8|13291.9|13294|13292.8|13290.9|13289.8|274
1599185700000|2020-09-04 02:15:00|13292.7|13291.8|13294.7|13293.2|13297|13295.9|13292.7|13291.8|491
1599186000000|2020-09-04 02:20:00|13293.8|13292.9|13290.1|13289.2|13294.9|13293.7|13289.9|13288.6|449
1599186300000|2020-09-04 02:25:00|13290.2|13289.3|13288.9|13287.4|13291.9|13290.8|13288.4|13287.1|434
1599186600000|2020-09-04 02:30:00|13288.8|13287.3|13285.8|13284.3|13289.7|13288.5|13285.1|13283.6|300
1599186900000|2020-09-04 02:35:00|13285.9|13284.4|13283.8|13282.3|13285.9|13284.4|13283|13281.7|278
1599187200000|2020-09-04 02:40:00|13283.9|13282.4|13284.9|13283.4|13284.9|13283.7|13281.5|13280.3|350
1599187500000|2020-09-04 02:45:00|13285|13283.5|13281.4|13280.5|13285.4|13284.1|13281.2|13280.2|247
1599187800000|2020-09-04 02:50:00|13281.3|13280.4|13282.6|13281.7|13283.7|13282.7|13280.8|13279.9|253
1599188100000|2020-09-04 02:55:00|13282.9|13281.4|13276.7|13275.2|13282.9|13281.5|13275.8|13274.6|379
1599188400000|2020-09-04 03:00:00|13276.4|13275.5|13278.3|13276.8|13280.2|13278.8|13275.5|13274.3|355
1599188700000|2020-09-04 03:05:00|13278.1|13277.2|13280|13278.5|13281.2|13279.9|13278.1|13277.2|257
1599189000000|2020-09-04 03:10:00|13279.9|13278.4|13280.8|13279.3|13281.6|13280.5|13278.5|13277.4|286
1599189300000|2020-09-04 03:15:00|13280.9|13279.4|13282.1|13280.6|13282.1|13281.2|13278.9|13277.6|309
1599189600000|2020-09-04 03:20:00|13282.2|13280.7|13283.8|13282.3|13284.4|13283.5|13281.9|13280.6|264
1599189900000|2020-09-04 03:25:00|13283.9|13282.4|13282.4|13280.9|13286|13284.9|13281.8|13280.3|281
1599190200000|2020-09-04 03:30:00|13282.5|13281|13280.8|13279.3|13282.9|13281.4|13279.6|13278.5|248
1599190500000|2020-09-04 03:35:00|13280.7|13279.2|13279.8|13278.3|13281.1|13279.9|13277.6|13276.3|253
1599190800000|2020-09-04 03:40:00|13279.9|13278.4|13277.5|13276|13280.4|13279.3|13277.4|13276|206
1599191100000|2020-09-04 03:45:00|13277.4|13275.9|13282.4|13280.9|13282.6|13281.4|13277.4|13275.9|241
1599191400000|2020-09-04 03:50:00|13282.5|13281|13280.8|13279.3|13282.6|13281.1|13280.1|13278.9|199
1599191700000|2020-09-04 03:55:00|13280.7|13279.2|13280.9|13279.4|13281.9|13280.7|13279.7|13278.2|186
1599192000000|2020-09-04 04:00:00|13281|13279.5|13278.5|13277.6|13281.1|13280|13276.6|13275.2|193
1599192300000|2020-09-04 04:05:00|13278.8|13277.3|13277.8|13276.3|13279.3|13278.3|13277.3|13275.8|236
1599192600000|2020-09-04 04:10:00|13278|13276.5|13277.5|13276.6|13278.3|13277.4|13275.5|13274.3|206
1599192900000|2020-09-04 04:15:00|13277.6|13276.7|13278.6|13277.7|13279.2|13277.9|13277.2|13276|162
1599193200000|2020-09-04 04:20:00|13278.5|13277.6|13280.9|13279.4|13281|13279.5|13277.7|13276.8|192
1599193500000|2020-09-04 04:25:00|13280.8|13279.3|13284.2|13282.7|13284.8|13283.7|13280.7|13279.3|295
1599193800000|2020-09-04 04:30:00|13284.1|13282.6|13282.1|13280.6|13286.1|13284.6|13281.8|13280.6|302
1599194100000|2020-09-04 04:35:00|13282.2|13280.7|13281|13279.5|13283|13281.7|13280.6|13279.4|233
1599194400000|2020-09-04 04:40:00|13280.9|13280|13279|13277.5|13282.1|13280.9|13278.8|13277.3|215
1599194700000|2020-09-04 04:45:00|13278.9|13277.4|13279.6|13278.1|13281.1|13280.2|13278.3|13277.1|234
1599195000000|2020-09-04 04:50:00|13279.7|13278.2|13281.6|13280.1|13281.8|13280.3|13279.5|13278|169
1599195300000|2020-09-04 04:55:00|13281.7|13280.2|13281.4|13279.9|13282|13280.5|13280.2|13278.7|202
1599195600000|2020-09-04 05:00:00|13281.5|13280|13280.6|13279.1|13282.5|13281.6|13279.7|13278.6|236
1599195900000|2020-09-04 05:05:00|13280.5|13279|13281.5|13280|13282.9|13281.7|13280.5|13279|231
1599196200000|2020-09-04 05:10:00|13281.4|13279.9|13282.1|13281.2|13282.5|13281.4|13280.2|13279|199
1599196500000|2020-09-04 05:15:00|13282.2|13281.3|13279.4|13277.9|13282.8|13281.5|13278.7|13277.8|241
1599196800000|2020-09-04 05:20:00|13279.5|13278|13278.7|13277.2|13281|13279.8|13277.9|13276.4|233
1599197100000|2020-09-04 05:25:00|13278.5|13277.6|13274.4|13273.5|13278.5|13277.6|13274|13272.8|251
1599197400000|2020-09-04 05:30:00|13274.8|13273.3|13270|13268.5|13275|13274.1|13269.8|13268.3|349
1599197700000|2020-09-04 05:35:00|13269.8|13268.3|13274.7|13273.2|13276.5|13275|13269.3|13268.1|394
1599198000000|2020-09-04 05:40:00|13274.6|13273.1|13274|13272.5|13274.8|13273.6|13270.6|13269.2|313
1599198300000|2020-09-04 05:45:00|13273.9|13272.4|13271.9|13271|13276.9|13275.5|13271.8|13270.5|422
1599198600000|2020-09-04 05:50:00|13272|13271.1|13271.7|13270.8|13272.5|13271.1|13270.5|13269.6|246
1599198900000|2020-09-04 05:55:00|13271.6|13270.7|13277.2|13275.7|13278.6|13277.7|13271.2|13270.1|347
1599199200000|2020-09-04 06:00:00|13276.8|13275.3|13274|13273.1|13278.1|13276.6|13270.6|13269.7|653
1599199500000|2020-09-04 06:05:00|13274.1|13273.2|13275.2|13273.7|13278.6|13277.3|13273.9|13272.4|646
1599199800000|2020-09-04 06:10:00|13275|13274.1|13274.2|13272.7|13276.4|13275.4|13273.4|13272|491
1599200100000|2020-09-04 06:15:00|13274.3|13272.8|13274.2|13272.7|13275.9|13274.7|13272.3|13271.1|608
1599200400000|2020-09-04 06:20:00|13274.1|13272.6|13274.1|13272.6|13274.8|13273.8|13272|13271.1|381
1599200700000|2020-09-04 06:25:00|13274|13272.5|13276.7|13275.8|13276.9|13275.8|13273.6|13272.4|384
1599201000000|2020-09-04 06:30:00|13276.8|13275.9|13269|13267.5|13277.6|13276.7|13266.7|13265.5|618
1599201300000|2020-09-04 06:35:00|13268.9|13267.4|13271.4|13269.9|13273|13271.7|13267.6|13266.7|641
1599201600000|2020-09-04 06:40:00|13271.2|13269.7|13268.3|13266.8|13273.2|13272.3|13267.2|13265.7|508
1599201900000|2020-09-04 06:45:00|13268.2|13266.7|13271.9|13271|13275.2|13273.9|13268.2|13266.7|549
1599202200000|2020-09-04 06:50:00|13271.8|13270.9|13275.1|13273.6|13276.9|13275.8|13271.1|13270|615
1599202500000|2020-09-04 06:55:00|13274.9|13274|13262.5|13261|13277|13275.8|13259.9|13258.4|762
1599202800000|2020-09-04 07:00:00|13262.7|13261.2|13265.4|13264.5|13267.7|13266.6|13256.1|13254.8|1176
1599203100000|2020-09-04 07:05:00|13265.7|13264.2|13271.8|13270.9|13272|13271.1|13264.9|13263.4|760
1599203400000|2020-09-04 07:10:00|13272|13271.1|13271.8|13270.9|13277.7|13276.2|13271.8|13270.9|892
1599203700000|2020-09-04 07:15:00|13271.9|13271|13282.9|13281.4|13283|13281.5|13271.2|13270.2|757
1599204000000|2020-09-04 07:20:00|13283|13281.5|13288|13286.5|13288|13286.7|13277.7|13276.4|759
1599204300000|2020-09-04 07:25:00|13286.9|13286|13285.2|13283.7|13289.9|13289|13283.1|13282.2|802
1599204600000|2020-09-04 07:30:00|13285.5|13284|13289.1|13287.6|13296.1|13294.6|13284.2|13283.3|983
1599204900000|2020-09-04 07:35:00|13289.2|13287.7|13289.9|13288.4|13292|13291.1|13285.2|13284.3|922
1599205200000|2020-09-04 07:40:00|13290|13288.5|13286.7|13285.2|13292.4|13290.9|13285.2|13283.9|774
1599205500000|2020-09-04 07:45:00|13286.5|13285|13291.6|13290.1|13295.8|13294.8|13285.5|13284.1|844
1599205800000|2020-09-04 07:50:00|13291.7|13290.2|13297|13295.5|13298.3|13296.8|13290.5|13289.3|922
1599206100000|2020-09-04 07:55:00|13296.9|13295.4|13293.4|13292.5|13298.9|13297.7|13293.3|13292|801
1599206400000|2020-09-04 08:00:00|13293.5|13292|13294.2|13293.3|13297.1|13296.2|13291.1|13290|896
1599206700000|2020-09-04 08:05:00|13294.3|13293.4|13296.3|13295.4|13298|13297.1|13294.1|13292.8|568
1599207000000|2020-09-04 08:10:00|13296.4|13295.5|13303.6|13302.1|13304.3|13303.4|13296.4|13295.5|641
1599207300000|2020-09-04 08:15:00|13303.7|13302.2|13306|13304.5|13311.8|13310.6|13301.9|13300.8|878
1599207600000|2020-09-04 08:20:00|13305.9|13304.4|13300.7|13299.2|13305.9|13304.4|13300.6|13299.1|797
1599207900000|2020-09-04 08:25:00|13300.8|13299.3|13293.7|13292.2|13300.8|13299.5|13291.7|13290.2|727
1599208200000|2020-09-04 08:30:00|13293.9|13292.4|13291.1|13289.6|13294.4|13293.3|13289.7|13288.5|745
1599208500000|2020-09-04 08:35:00|13291|13289.5|13298.1|13296.6|13299.6|13298.3|13291|13289.5|875
1599208800000|2020-09-04 08:40:00|13298|13296.5|13301|13299.5|13304.6|13303.1|13297.5|13296.2|732
1599209100000|2020-09-04 08:45:00|13301.2|13299.7|13306.4|13305.5|13307.9|13306.5|13300.5|13299|675
1599209400000|2020-09-04 08:50:00|13306.3|13305.4|13311.8|13310.3|13313|13311.5|13306.2|13305|717
1599209700000|2020-09-04 08:55:00|13311.9|13310.4|13310.9|13310|13315.7|13314.5|13310.5|13309.3|763
1599210000000|2020-09-04 09:00:00|13311.2|13310.3|13315.1|13313.6|13317.9|13317|13308.6|13307.3|670
1599210300000|2020-09-04 09:05:00|13315.2|13313.7|13314.4|13313.5|13319.9|13318.7|13314.3|13312.8|577
1599210600000|2020-09-04 09:10:00|13314.5|13313.6|13309.5|13308.6|13317.2|13316.1|13309.4|13308.3|604
1599210900000|2020-09-04 09:15:00|13309.4|13308.5|13304.4|13303.5|13310.6|13309.5|13304.4|13303.2|772
1599211200000|2020-09-04 09:20:00|13304|13303.1|13306.6|13305.7|13312.7|13311.6|13303.7|13302.6|715
1599211500000|2020-09-04 09:25:00|13306.8|13305.3|13308.3|13306.8|13309.8|13308.6|13303.3|13301.9|674
1599211800000|2020-09-04 09:30:00|13308.4|13306.9|13301.1|13300.2|13310|13308.5|13298.7|13297.5|725
1599212100000|2020-09-04 09:35:00|13300.9|13300|13292.4|13291.5|13300.9|13300|13289.1|13287.9|787
1599212400000|2020-09-04 09:40:00|13292.6|13291.7|13296.2|13295.3|13298.5|13297.3|13291.1|13290.2|577
1599212700000|2020-09-04 09:45:00|13296|13295.1|13304.3|13302.8|13304.4|13303.2|13295.6|13294.7|539
1599213000000|2020-09-04 09:50:00|13304.2|13303.3|13300.3|13299.4|13304.9|13303.7|13299.1|13297.9|491
1599213300000|2020-09-04 09:55:00|13300.4|13299.5|13298.1|13297.2|13300.7|13299.5|13295|13293.8|633
1599213600000|2020-09-04 10:00:00|13298|13297.1|13297|13296.1|13300.6|13299.5|13294.4|13293.3|665
1599213900000|2020-09-04 10:05:00|13296.9|13296|13299.1|13298.2|13299.6|13298.4|13295.8|13294.8|565
1599214200000|2020-09-04 10:10:00|13299.2|13298.3|13297.3|13296.4|13304.2|13303.1|13297.1|13296|635
1599214500000|2020-09-04 10:15:00|13297.2|13296.3|13288.9|13288|13298.2|13297|13285.1|13283.6|854
1599214800000|2020-09-04 10:20:00|13289|13288.1|13291.2|13290.3|13296.6|13295.7|13289|13287.7|561
1599215100000|2020-09-04 10:25:00|13291.1|13290.2|13292.1|13290.6|13295.8|13294.3|13291.1|13289.9|431
1599215400000|2020-09-04 10:30:00|13292.2|13290.7|13285.4|13283.9|13292.6|13291.4|13285.2|13283.7|471
1599215700000|2020-09-04 10:35:00|13285.5|13284.5|13286.9|13285.4|13289.6|13288.4|13284.7|13283.6|648
1599216000000|2020-09-04 10:40:00|13286.8|13285.9|13283|13281.5|13292.1|13291.2|13281.3|13279.9|788
1599216300000|2020-09-04 10:45:00|13283.2|13281.7|13282.9|13281.4|13285.9|13284.5|13275.5|13274.6|780
1599216600000|2020-09-04 10:50:00|13283|13281.5|13282.6|13281.1|13284.7|13283.5|13277.9|13276.8|653
1599216900000|2020-09-04 10:55:00|13282.3|13281.4|13282.1|13281.2|13285|13283.8|13278.1|13276.9|554
1599217200000|2020-09-04 11:00:00|13282.3|13281.4|13281.1|13279.6|13284.7|13283.4|13278.4|13277.5|832
1599217500000|2020-09-04 11:05:00|13281.4|13279.9|13281.1|13280.2|13286.4|13285.2|13279.9|13278.4|734
1599217800000|2020-09-04 11:10:00|13281.5|13280|13273.9|13273|13282.4|13280.9|13272.4|13271.5|737
1599218100000|2020-09-04 11:15:00|13274.3|13272.8|13277.7|13276.2|13277.8|13276.4|13269.7|13268.2|785
1599218400000|2020-09-04 11:20:00|13277.4|13276.5|13284.1|13283.2|13285.7|13284.5|13277|13275.9|612
1599218700000|2020-09-04 11:25:00|13284.3|13283.4|13277.7|13276.8|13285|13283.8|13277.6|13276.4|768
1599219000000|2020-09-04 11:30:00|13277.9|13277|13272.3|13271.4|13279.3|13278.4|13272.1|13270.8|773
1599219300000|2020-09-04 11:35:00|13272.5|13271.6|13273.7|13272.2|13277.6|13276.4|13272|13270.7|659
1599219600000|2020-09-04 11:40:00|13273.3|13272.4|13266.8|13265.3|13273.9|13272.5|13263.1|13261.9|852
1599219900000|2020-09-04 11:45:00|13266.9|13265.4|13268.2|13267.3|13276|13274.7|13264.7|13263.5|642
1599220200000|2020-09-04 11:50:00|13269|13267.5|13265.4|13263.9|13269|13268|13264|13262.9|681
1599220500000|2020-09-04 11:55:00|13265.5|13264.6|13262.4|13260.9|13267.7|13266.5|13255.1|13253.6|913
1599220800000|2020-09-04 12:00:00|13262.5|13261|13264.3|13262.8|13266.8|13265.6|13258.4|13256.9|912
1599221100000|2020-09-04 12:05:00|13264|13262.5|13260.6|13259.7|13264.8|13263.7|13258.8|13257.7|706
1599221400000|2020-09-04 12:10:00|13260.7|13259.8|13257.3|13256.4|13262.7|13261.8|13256.8|13255.7|729
1599221700000|2020-09-04 12:15:00|13257.1|13256.2|13256.9|13256|13261.6|13260.5|13256.6|13255.5|794
1599222000000|2020-09-04 12:20:00|13256.8|13255.9|13265.3|13264.4|13266.7|13265.5|13256.4|13255.5|884
1599222300000|2020-09-04 12:25:00|13265.2|13264.3|13274.8|13268.7|13280.6|13273.6|13264.8|13263.8|946
1599222600000|2020-09-04 12:30:00|13274.1|13268.9|13270.6|13269.1|13277.9|13276.4|13255.9|13253.6|2330
1599222900000|2020-09-04 12:35:00|13270.3|13268.8|13250.8|13249.3|13271.4|13269.6|13247.8|13246.3|1551
1599223200000|2020-09-04 12:40:00|13250.7|13249.2|13260.2|13258.7|13260.6|13259.1|13242.6|13241.1|1475
1599223500000|2020-09-04 12:45:00|13260.1|13258.6|13259.9|13258.4|13264.5|13263|13258.1|13256.6|1227
1599223800000|2020-09-04 12:50:00|13260|13258.5|13224.6|13223.1|13260.2|13258.7|13224.4|13222.9|1335
1599224100000|2020-09-04 12:55:00|13224.5|13223|13223.5|13222|13229.8|13228.3|13220.2|13219.1|1422
1599224400000|2020-09-04 13:00:00|13223|13221.5|13222.3|13220.8|13224.2|13222.7|13210.4|13209|1486
1599224700000|2020-09-04 13:05:00|13222.2|13220.7|13216.9|13215.4|13222.2|13220.7|13215.2|13213.9|1293
1599225000000|2020-09-04 13:10:00|13217|13215.5|13215.3|13213.8|13219.6|13218.1|13210.5|13209.3|1131
1599225300000|2020-09-04 13:15:00|13214.8|13213.9|13218.4|13216.9|13219.9|13218.6|13212.5|13211.3|1070
1599225600000|2020-09-04 13:20:00|13218.5|13217|13217.7|13216.8|13221.9|13220.4|13214.5|13213.4|956
1599225900000|2020-09-04 13:25:00|13217.4|13216.5|13206.2|13205.3|13217.8|13216.6|13199.4|13197.9|1075
1599226200000|2020-09-04 13:30:00|13206.3|13205.4|13221|13219.5|13223.9|13222.8|13203.9|13203|1423
1599226500000|2020-09-04 13:35:00|13221.4|13220.5|13210.8|13209.9|13222.3|13221.1|13208.5|13207|1237
1599226800000|2020-09-04 13:40:00|13210.6|13209.7|13210.6|13209.7|13216|13214.6|13206.8|13205.9|1274
1599227100000|2020-09-04 13:45:00|13211|13210.1|13207.2|13205.7|13216|13214.5|13204.4|13203.4|1295
1599227400000|2020-09-04 13:50:00|13207.3|13206.3|13198.4|13196.9|13211.1|13210|13194.7|13193.3|1301
1599227700000|2020-09-04 13:55:00|13198.3|13196.8|13201.2|13199.7|13203.6|13202.7|13197.2|13196.3|982
1599228000000|2020-09-04 14:00:00|13200.7|13199.8|13201.8|13200.9|13211.9|13210.4|13195.5|13194.5|1272
1599228300000|2020-09-04 14:05:00|13202.1|13200.6|13202.1|13201.2|13202.3|13201.4|13192.7|13191.2|1445
1599228600000|2020-09-04 14:10:00|13202|13201.1|13198|13197.1|13210.2|13209|13197.5|13196.4|1188
1599228900000|2020-09-04 14:15:00|13198.2|13197.3|13195|13194.1|13202.3|13201|13191.4|13190.3|1199
1599229200000|2020-09-04 14:20:00|13195.1|13194.2|13199.1|13198.2|13209.2|13207.9|13194.6|13193.4|1436
1599229500000|2020-09-04 14:25:00|13199.2|13198.3|13194.8|13193.9|13205.7|13204.3|13190.8|13189.5|1446
1599229800000|2020-09-04 14:30:00|13195.2|13194.3|13190.7|13189.2|13200.4|13198.9|13189.4|13188|1482
1599230100000|2020-09-04 14:35:00|13190.5|13189|13184|13183.1|13192.4|13190.9|13181.4|13180.4|1442
1599230400000|2020-09-04 14:40:00|13184.3|13182.8|13178.6|13177.7|13186|13185.1|13176.3|13175|1459
1599230700000|2020-09-04 14:45:00|13178.7|13177.8|13190.8|13189.9|13192.6|13191.1|13178.7|13177.8|1343
1599231000000|2020-09-04 14:50:00|13190.7|13189.8|13201.4|13199.9|13201.4|13199.9|13184.5|13183|1494
1599231300000|2020-09-04 14:55:00|13201.1|13199.6|13206.7|13205.8|13214.9|13214|13198.9|13197.4|1519
1599231600000|2020-09-04 15:00:00|13206.8|13205.9|13198.1|13196.6|13209.5|13208.6|13195.7|13194.5|1251
1599231900000|2020-09-04 15:05:00|13198|13196.5|13194.4|13192.9|13200.3|13199|13192.4|13191.5|1124
1599232200000|2020-09-04 15:10:00|13194.5|13193|13204.9|13203.4|13205.9|13204.4|13193.9|13192.4|1184
1599232500000|2020-09-04 15:15:00|13204.8|13203.3|13212.2|13210.7|13212.4|13211.4|13203.7|13202.4|1084
1599232800000|2020-09-04 15:20:00|13211.9|13211|13207.4|13205.9|13213.1|13211.9|13206.3|13204.8|1032
1599233100000|2020-09-04 15:25:00|13207.3|13205.8|13201.5|13200.6|13207.5|13206.4|13199.2|13198|959
1599233400000|2020-09-04 15:30:00|13201.2|13200.3|13211.1|13209.6|13211.1|13209.6|13201|13200|1069
1599233700000|2020-09-04 15:35:00|13210.7|13209.2|13219.2|13217.7|13219.6|13218.2|13209.1|13207.9|1218
1599234000000|2020-09-04 15:40:00|13218.9|13218|13216.4|13214.9|13225|13223.8|13215|13213.7|1079
1599234300000|2020-09-04 15:45:00|13216.3|13214.8|13225.5|13224.6|13226.6|13225.1|13216.1|13214.6|1052
1599234600000|2020-09-04 15:50:00|13225.4|13224.5|13229.4|13227.9|13229.9|13228.4|13224.5|13223.1|853
1599234900000|2020-09-04 15:55:00|13229.3|13227.8|13231.2|13229.7|13234.8|13233.5|13226.4|13225.3|1018
1599235200000|2020-09-04 16:00:00|13231.3|13229.8|13230.5|13229.6|13234.9|13233.7|13227.4|13226.1|1053
1599235500000|2020-09-04 16:05:00|13230.6|13229.7|13225.8|13224.9|13232.8|13231.9|13225.4|13224.1|970
1599235800000|2020-09-04 16:10:00|13226.2|13225.3|13230|13229.1|13230.8|13229.8|13225|13224|794
1599236100000|2020-09-04 16:15:00|13230.1|13229.2|13231.8|13230.3|13234.8|13233.3|13226.6|13225.4|741
1599236400000|2020-09-04 16:20:00|13231.6|13230.1|13232.8|13231.9|13236.2|13235.3|13230.1|13229.2|967
1599236700000|2020-09-04 16:25:00|13232.7|13231.8|13236.3|13234.8|13236.7|13235.5|13230.6|13229.3|1014
1599237000000|2020-09-04 16:30:00|13236.2|13234.7|13237.5|13236|13238.2|13237.1|13232.4|13231.5|748
1599237300000|2020-09-04 16:35:00|13237.6|13236.1|13240.5|13239.6|13241.9|13240.7|13235|13234|660
1599237600000|2020-09-04 16:40:00|13240.6|13239.7|13242.7|13241.8|13244.5|13243.3|13239|13237.9|909
1599237900000|2020-09-04 16:45:00|13242.6|13241.7|13240.8|13239.3|13244.9|13243.5|13240.2|13239|785
1599238200000|2020-09-04 16:50:00|13240.7|13239.2|13246.1|13245.2|13248.1|13246.8|13240.1|13239.2|736
1599238500000|2020-09-04 16:55:00|13246|13245.1|13245.6|13244.7|13249|13248.1|13245.3|13244.2|718
1599238800000|2020-09-04 17:00:00|13245.7|13244.8|13241.8|13240.3|13247.4|13246.4|13241.3|13240|698
1599239100000|2020-09-04 17:05:00|13241.9|13240.4|13247|13245.5|13247.2|13246.3|13241.5|13240.1|493
1599239400000|2020-09-04 17:10:00|13246.7|13245.8|13252.9|13251.4|13253|13251.9|13246.1|13245.2|550
1599239700000|2020-09-04 17:15:00|13252.8|13251.3|13251.5|13250.6|13254.5|13253.4|13249.4|13248.3|587
1599240000000|2020-09-04 17:20:00|13251.7|13250.8|13259.6|13258.7|13260.5|13259.6|13251.7|13250.8|529
1599240300000|2020-09-04 17:25:00|13259.5|13258.6|13258.3|13257.4|13262.9|13261.7|13256.9|13256|561
1599240600000|2020-09-04 17:30:00|13257.7|13256.8|13255.8|13254.3|13261.2|13260.3|13255.3|13254.1|457
1599240900000|2020-09-04 17:35:00|13255.7|13254.2|13261|13260.1|13261.9|13261|13252.1|13251.2|564
1599241200000|2020-09-04 17:40:00|13261.3|13259.8|13260.6|13259.7|13262.9|13262|13259.8|13258.9|561
1599241500000|2020-09-04 17:45:00|13260.5|13259.6|13259.7|13258.8|13264|13262.8|13259.7|13258.5|552
1599241800000|2020-09-04 17:50:00|13259.6|13258.7|13263.3|13262.4|13263.4|13262.5|13259.4|13258|508
1599242100000|2020-09-04 17:55:00|13263.4|13262.5|13265.8|13264.9|13268.8|13267.7|13261.6|13260.7|631
1599242400000|2020-09-04 18:00:00|13265.7|13264.8|13261.7|13260.8|13266.1|13265.2|13260.4|13259.2|722
1599242700000|2020-09-04 18:05:00|13261.8|13260.9|13264.4|13262.9|13265.3|13264.1|13261.5|13260.3|444
1599243000000|2020-09-04 18:10:00|13264.5|13263|13267.1|13266.2|13270|13268.9|13263.9|13263|511
1599243300000|2020-09-04 18:15:00|13267.6|13266.7|13270.7|13269.8|13276.1|13275.1|13267.5|13266.4|651
1599243600000|2020-09-04 18:20:00|13270.8|13269.9|13271.4|13270.5|13272.9|13272|13268.4|13267.1|649
1599243900000|2020-09-04 18:25:00|13271.3|13270.4|13278.3|13276.8|13278.9|13277.7|13271.3|13270.4|482
1599244200000|2020-09-04 18:30:00|13278.4|13277.5|13275.6|13274.7|13279.4|13278.5|13275.6|13274.6|537
1599244500000|2020-09-04 18:35:00|13275.7|13274.8|13283.2|13282.3|13284.6|13283.4|13275.6|13274.7|543
1599244800000|2020-09-04 18:40:00|13283.1|13282.2|13284.3|13283.4|13288.2|13287.1|13283|13282.1|698
1599245100000|2020-09-04 18:45:00|13284.4|13283.5|13289.3|13288.4|13294|13292.8|13284.3|13283.4|531
1599245400000|2020-09-04 18:50:00|13289.2|13288.3|13283.1|13281.6|13289.2|13288.3|13282.3|13281.2|688
1599245700000|2020-09-04 18:55:00|13283.2|13281.7|13290.3|13289.4|13291.5|13290.4|13283|13281.5|779
1599246000000|2020-09-04 19:00:00|13290.4|13289.5|13288.6|13287.1|13291.5|13290.2|13286.3|13284.8|724
1599246300000|2020-09-04 19:05:00|13288.7|13287.2|13287.7|13286.2|13289.3|13287.8|13286.5|13285|529
1599246600000|2020-09-04 19:10:00|13287.6|13286.1|13279.1|13277.6|13287.7|13286.2|13278|13276.9|644
1599246900000|2020-09-04 19:15:00|13279.4|13277.9|13283.9|13282.4|13286.5|13285.2|13278.4|13276.9|595
1599247200000|2020-09-04 19:20:00|13283.8|13282.3|13287.9|13286.4|13288.7|13287.4|13283.8|13282.3|519
1599247500000|2020-09-04 19:25:00|13288|13286.5|13285.7|13284.2|13289.6|13288.1|13284.6|13283.1|501
1599247800000|2020-09-04 19:30:00|13285.5|13284|13283.1|13281.6|13285.5|13284|13279.9|13278.4|766
1599248100000|2020-09-04 19:35:00|13283|13281.5|13282|13280.5|13283.8|13282.3|13278.4|13276.9|642
1599248400000|2020-09-04 19:40:00|13282.2|13280.7|13286|13284.5|13287.5|13286|13281.5|13280|578
1599248700000|2020-09-04 19:45:00|13285.8|13284.3|13282.8|13281.3|13289.7|13288.2|13282.6|13281.1|674
1599249000000|2020-09-04 19:50:00|13282.2|13280.7|13285.1|13283.6|13287.3|13285.8|13281.9|13280.6|746
1599249300000|2020-09-04 19:55:00|13285.2|13283.7|13281.7|13280.2|13285.3|13283.8|13281.1|13279.6|561
1599249600000|2020-09-04 20:00:00|13281.6|13280.1|13281.2|13279.7|13281.9|13280.4|13278.9|13277.4|462
1599249900000|2020-09-04 20:05:00|13281.1|13279.6|13281.6|13280.1|13284.3|13282.8|13280.7|13279.2|415
1599250200000|2020-09-04 20:10:00|13281.7|13280.2|13279.8|13278.3|13281.8|13280.3|13279.1|13277.6|316
1599250500000|2020-09-04 20:15:00|13279.7|13278.2|13279.7|13278.2|13280.3|13278.8|13279.1|13277.6|203
1599250800000|2020-09-04 20:20:00|13279.6|13278.1|13280.8|13279.3|13281|13279.5|13279.3|13277.8|160
1599251100000|2020-09-04 20:25:00|13280.9|13279.4|13281.9|13280.4|13282.1|13280.6|13278.8|13277.3|293
1599251400000|2020-09-04 20:30:00|13281.7|13280.2|13279.6|13278.1|13282.2|13280.7|13278.9|13277.4|400
1599251700000|2020-09-04 20:35:00|13279.5|13278|13277.9|13276.4|13280.3|13278.8|13277.3|13275.8|309
1599252000000|2020-09-04 20:40:00|13278.1|13276.6|13274.8|13273.3|13278.7|13277.2|13274.6|13273.1|301
1599252300000|2020-09-04 20:45:00|13276.1|13274.6|13280.7|13279.2|13281.1|13279.6|13275.2|13273.7|304
1599252600000|2020-09-04 20:50:00|13280.5|13279|13278.2|13276.7|13281|13279.5|13278.2|13276.7|266
1599252900000|2020-09-04 20:55:00|13278.4|13276.9|13283|13278.6|13286.8|13282.9|13278.1|13275.6|292
1599422400000|2020-09-06 20:00:00|13285.5|13270.5|13285.5|13270.5|13285.5|13270.5|13285.5|13270.5|1
1599426000000|2020-09-06 21:00:00|13269.4|13249.4|13269.5|13249.5|13280.5|13260.5|13269.4|13249.4|3
1599426300000|2020-09-06 21:05:00|13270.2|13250.2|13268.3|13248.4|13280.5|13260.5|13266.4|13246.6|81
1599426600000|2020-09-06 21:10:00|13268.2|13253.8|13274.8|13256.9|13280.3|13262.4|13267.3|13247.7|100
1599426900000|2020-09-06 21:15:00|13274.2|13257.6|13268.7|13253.7|13280.3|13260.3|13268.4|13249|134
1599427200000|2020-09-06 21:20:00|13268.8|13253.8|13265.7|13255.7|13270.1|13258.3|13262.3|13252.3|186
1599427500000|2020-09-06 21:25:00|13263.5|13253.5|13266.2|13256.2|13268.3|13258.3|13262.7|13252.7|116
1599427800000|2020-09-06 21:30:00|13267.1|13257.1|13267|13257|13267.9|13257.9|13264.2|13254.2|225
1599428100000|2020-09-06 21:35:00|13266.3|13256.3|13266.2|13256.2|13267.1|13257.1|13265|13255|175
1599428400000|2020-09-06 21:40:00|13266|13256|13265.3|13255.3|13267.7|13257.7|13265.1|13255.1|189
1599428700000|2020-09-06 21:45:00|13265.6|13255.6|13265.6|13255.6|13266.9|13256.9|13264|13254|114
1599429000000|2020-09-06 21:50:00|13265.5|13255.5|13265.2|13255.2|13266.9|13256.9|13263.6|13253.6|175
1599429300000|2020-09-06 21:55:00|13265|13255|13256.5|13246.9|13266.9|13256.9|13255|13245.4|398
1599429600000|2020-09-06 22:00:00|13256.2|13247.7|13255.9|13253.3|13263.6|13258.7|13254.9|13247.4|776
1599429900000|2020-09-06 22:05:00|13255.1|13253.6|13248.1|13245.7|13256.2|13254.7|13246.8|13244.5|692
1599430200000|2020-09-06 22:10:00|13247.9|13245.5|13248.9|13245.9|13252.9|13250.7|13247.7|13245.5|626
1599430500000|2020-09-06 22:15:00|13249|13245.8|13246.8|13244.2|13251.4|13249.3|13243.5|13241.6|788
1599430800000|2020-09-06 22:20:00|13246.9|13244.3|13247.5|13246|13249.1|13246.4|13242.7|13240.3|845
1599431100000|2020-09-06 22:25:00|13247.4|13245.9|13245.9|13243.6|13247.6|13245.9|13240.3|13238.2|771
1599431400000|2020-09-06 22:30:00|13245.4|13243.9|13250.4|13247.8|13251.8|13248.7|13245.4|13243.9|671
1599431700000|2020-09-06 22:35:00|13250.2|13247.9|13248.8|13247.3|13252.2|13249.8|13248.1|13245.6|572
1599432000000|2020-09-06 22:40:00|13249|13247.5|13251.2|13248.8|13251.9|13250.3|13248.3|13245.7|560
1599432300000|2020-09-06 22:45:00|13251.3|13248.9|13252.5|13251|13253.5|13252|13250.3|13247|512
1599432600000|2020-09-06 22:50:00|13252.2|13250.7|13252.6|13251.1|13257.9|13256|13252.2|13250.7|377
1599432900000|2020-09-06 22:55:00|13252.7|13251.2|13252.7|13250.6|13254.9|13253.2|13251.6|13249.8|361
1599433200000|2020-09-06 23:00:00|13252.4|13250.9|13254.8|13253.3|13256.9|13255.3|13252.4|13250.9|284
1599433500000|2020-09-06 23:05:00|13254.7|13253.2|13255.5|13254|13257.8|13256.3|13254.5|13253|339
1599433800000|2020-09-06 23:10:00|13255.6|13254.1|13256.1|13254.6|13257.3|13255.8|13254.3|13252.8|332
1599434100000|2020-09-06 23:15:00|13256|13254.5|13251|13249.5|13256.3|13254.8|13250.2|13248.7|289
1599434400000|2020-09-06 23:20:00|13251.1|13249.6|13249.5|13248|13251.6|13250.1|13249.4|13247.9|161
1599434700000|2020-09-06 23:25:00|13249.4|13247.9|13246.7|13245.2|13249.5|13248|13245.9|13244.4|308
1599435000000|2020-09-06 23:30:00|13246.8|13245.3|13252.8|13251.3|13253.1|13251.6|13246.4|13244.9|244
1599435300000|2020-09-06 23:35:00|13252.7|13251.2|13248.6|13247.1|13252.7|13251.2|13247.7|13246.2|272
1599435600000|2020-09-06 23:40:00|13248.5|13247|13248.2|13246.7|13249.5|13248.1|13247|13245.5|299
1599435900000|2020-09-06 23:45:00|13248.3|13246.8|13247.4|13245.9|13248.3|13246.8|13246.3|13244.8|254
1599436200000|2020-09-06 23:50:00|13246.9|13245.4|13246.2|13244.7|13249.6|13248.1|13244.8|13243.3|299
1599436500000|2020-09-06 23:55:00|13246.3|13244.8|13247.6|13246.1|13247.6|13246.1|13243.3|13241.8|395
1599436800000|2020-09-07 00:00:00|13247.5|13246|13250|13248.5|13250.3|13248.8|13247.4|13245.9|476
1599437100000|2020-09-07 00:05:00|13250.1|13248.6|13249.7|13248.2|13251|13249.5|13249.4|13247.9|322
1599437400000|2020-09-07 00:10:00|13249.8|13248.3|13247.5|13246|13249.9|13248.4|13246.7|13245.3|382
1599437700000|2020-09-07 00:15:00|13247.6|13246.1|13250.1|13248.6|13252.1|13250.6|13247.4|13245.9|381
1599438000000|2020-09-07 00:20:00|13250|13248.5|13250.7|13249.2|13251.4|13249.9|13249.9|13248.4|243
1599438300000|2020-09-07 00:25:00|13250.6|13249.1|13249.1|13247.6|13252.2|13250.7|13247.7|13246.2|514
1599438600000|2020-09-07 00:30:00|13249|13247.5|13252.3|13250.8|13254.1|13253|13248.4|13246.9|386
1599438900000|2020-09-07 00:35:00|13252.4|13250.9|13254.4|13252.9|13254.5|13253|13252.3|13250.8|325
1599439200000|2020-09-07 00:40:00|13254.3|13252.8|13255.4|13253.9|13256.1|13254.6|13254.3|13252.8|271
1599439500000|2020-09-07 00:45:00|13255.3|13253.8|13257.4|13255.9|13258.7|13257.6|13255.3|13253.8|525
1599439800000|2020-09-07 00:50:00|13257.3|13255.8|13252.7|13251.2|13257.9|13256.8|13252.1|13250.6|540
1599440100000|2020-09-07 00:55:00|13252.9|13251.4|13254.9|13253.4|13255.2|13253.7|13252.5|13251|477
1599440400000|2020-09-07 01:00:00|13254.7|13253.2|13254|13252.5|13254.8|13253.3|13251.7|13250.6|416
1599440700000|2020-09-07 01:05:00|13253.9|13252.4|13258.6|13257.1|13258.6|13257.1|13253|13251.5|348
1599441000000|2020-09-07 01:10:00|13258.5|13257|13257.7|13256.2|13258.5|13257|13256.4|13254.9|337
1599441300000|2020-09-07 01:15:00|13257.4|13255.9|13251|13249.5|13257.5|13256|13250.3|13248.8|471
1599441600000|2020-09-07 01:20:00|13250.9|13249.4|13251.9|13250.4|13253.5|13252|13249.3|13247.8|435
1599441900000|2020-09-07 01:25:00|13252|13250.5|13250.6|13249.1|13254.3|13253.1|13250|13248.5|390
1599442200000|2020-09-07 01:30:00|13250.5|13249|13253.2|13251.7|13254.1|13253|13249.7|13248.2|402
1599442500000|2020-09-07 01:35:00|13253.3|13251.8|13253.2|13251.7|13254.3|13253|13251.4|13250|440
1599442800000|2020-09-07 01:40:00|13253.3|13251.8|13253|13251.5|13255.5|13254|13252.9|13251.4|362
1599443100000|2020-09-07 01:45:00|13253.1|13251.6|13254.8|13253.3|13256.4|13254.9|13253.1|13251.6|267
1599443400000|2020-09-07 01:50:00|13254.9|13253.4|13254.7|13253.2|13255.5|13254|13252.7|13251.4|244
1599443700000|2020-09-07 01:55:00|13254.8|13253.3|13251.9|13250.4|13254.8|13253.3|13251.6|13250.1|249
1599444000000|2020-09-07 02:00:00|13252.2|13250.7|13248.9|13247.4|13252.9|13251.9|13248.3|13246.8|369
1599444300000|2020-09-07 02:05:00|13248.8|13247.3|13247.4|13246.5|13250.1|13248.7|13247.2|13245.7|242
1599444600000|2020-09-07 02:10:00|13247.3|13246.4|13243.8|13242.3|13249.5|13248|13242.1|13240.9|422
1599444900000|2020-09-07 02:15:00|13243.9|13242.4|13244.3|13242.8|13247.4|13245.9|13243.7|13242.2|344
1599445200000|2020-09-07 02:20:00|13244.2|13242.7|13242.7|13241.2|13245.9|13244.6|13242.1|13240.8|261
1599445500000|2020-09-07 02:25:00|13242.6|13241.1|13244.6|13243.7|13244.9|13243.7|13240.9|13239.4|259
1599445800000|2020-09-07 02:30:00|13244.5|13243.6|13243.4|13241.9|13245.1|13243.8|13241.9|13240.5|264
1599446100000|2020-09-07 02:35:00|13243.5|13242|13241.3|13239.8|13243.6|13242.1|13239|13237.5|302
1599446400000|2020-09-07 02:40:00|13241.4|13239.9|13241.4|13239.9|13244|13242.5|13239.7|13238.2|283
1599446700000|2020-09-07 02:45:00|13241.5|13240|13242.1|13240.6|13243.1|13241.9|13241|13239.5|344
1599447000000|2020-09-07 02:50:00|13242|13240.5|13239.8|13238.3|13242.2|13240.9|13238.9|13237.4|332
1599447300000|2020-09-07 02:55:00|13239.7|13238.2|13241.8|13240.3|13242.2|13240.7|13238.6|13237.1|258
1599447600000|2020-09-07 03:00:00|13242|13240.5|13238.7|13237.8|13242.2|13240.7|13238.6|13237.5|287
1599447900000|2020-09-07 03:05:00|13238.8|13237.9|13240.4|13238.9|13240.9|13239.8|13238.7|13237.5|191
1599448200000|2020-09-07 03:10:00|13240.3|13238.8|13241.3|13239.8|13242.7|13241.4|13240.2|13238.7|210
1599448500000|2020-09-07 03:15:00|13241.2|13239.7|13242.1|13240.6|13242.7|13241.6|13241.2|13239.7|176
1599448800000|2020-09-07 03:20:00|13242|13240.5|13240.2|13238.7|13242.1|13240.6|13239.6|13238.1|162
1599449100000|2020-09-07 03:25:00|13240.3|13238.8|13240.1|13238.6|13241.1|13239.6|13240|13238.5|174
1599449400000|2020-09-07 03:30:00|13240.2|13238.7|13240.2|13238.7|13240.4|13238.9|13239.2|13237.8|172
1599449700000|2020-09-07 03:35:00|13240.3|13238.8|13239.6|13238.1|13240.7|13239.2|13238.5|13237.3|188
1599450000000|2020-09-07 03:40:00|13239.7|13238.2|13240.2|13238.7|13240.4|13239.3|13238.7|13237.7|180
1599450300000|2020-09-07 03:45:00|13240.1|13239.2|13242.1|13240.6|13242.2|13240.7|13240|13238.8|203
1599450600000|2020-09-07 03:50:00|13242|13240.5|13243.7|13242.2|13244.8|13243.6|13241.3|13240.1|263
1599450900000|2020-09-07 03:55:00|13243.8|13242.3|13244.4|13243.5|13246.5|13245|13243.7|13242.2|231
1599451200000|2020-09-07 04:00:00|13244.5|13243.6|13240.8|13239.3|13244.5|13243.6|13240.4|13239.2|289
1599451500000|2020-09-07 04:05:00|13240.9|13239.4|13239.1|13237.6|13240.9|13239.4|13238.1|13237|259
1599451800000|2020-09-07 04:10:00|13239.2|13237.7|13237.5|13236|13239.8|13238.6|13237.1|13235.6|233
1599452100000|2020-09-07 04:15:00|13237.6|13236.1|13235.6|13234.7|13238.7|13237.2|13235.3|13233.9|260
1599452400000|2020-09-07 04:20:00|13235.5|13234.6|13235.1|13233.6|13236.5|13235.4|13233.7|13232.2|219
1599452700000|2020-09-07 04:25:00|13235|13233.5|13235.5|13234|13235.5|13234.2|13233.3|13232.1|202
1599453000000|2020-09-07 04:30:00|13235.4|13233.9|13237.8|13236.3|13238.2|13236.7|13235.4|13233.9|150
1599453300000|2020-09-07 04:35:00|13237.7|13236.2|13237.5|13236|13238.9|13237.5|13237.5|13236|189
1599453600000|2020-09-07 04:40:00|13237.4|13235.9|13236.5|13235|13237.6|13236.1|13235.6|13234.1|259
1599453900000|2020-09-07 04:45:00|13236.6|13235.1|13233.1|13231.6|13236.6|13235.1|13232.7|13231.3|251
1599454200000|2020-09-07 04:50:00|13233|13231.5|13230.5|13229|13233.7|13232.2|13229.9|13228.4|236
1599454500000|2020-09-07 04:55:00|13230.6|13229.1|13230.6|13229.1|13232.3|13231.4|13230.1|13228.9|256
1599454800000|2020-09-07 05:00:00|13230.7|13229.2|13231.2|13230.3|13231.9|13230.6|13229.3|13228.2|299
1599455100000|2020-09-07 05:05:00|13231.3|13230.4|13231.1|13230.2|13233.3|13232.2|13230.7|13229.8|219
1599455400000|2020-09-07 05:10:00|13231|13230.1|13230|13229.1|13231.1|13230.2|13229.6|13228.5|148
1599455700000|2020-09-07 05:15:00|13230.2|13229.3|13231|13230.1|13231.5|13230.5|13229.6|13228.1|166
1599456000000|2020-09-07 05:20:00|13230.9|13230|13228.2|13227.3|13231.7|13230.3|13228.1|13227.2|212
1599456300000|2020-09-07 05:25:00|13228.3|13227.4|13224.4|13223.5|13228.5|13227.6|13223.4|13222.5|327
1599456600000|2020-09-07 05:30:00|13224.3|13223.4|13226|13225.1|13226.9|13225.8|13222.9|13221.7|393
1599456900000|2020-09-07 05:35:00|13226.1|13225.2|13225.4|13224.5|13227.2|13226.1|13224.4|13223.5|189
1599457200000|2020-09-07 05:40:00|13225.3|13224.4|13226|13225.1|13226|13225.1|13224.2|13223.2|260
1599457500000|2020-09-07 05:45:00|13225.8|13224.9|13222.3|13220.8|13226.4|13225|13222.2|13220.7|334
1599457800000|2020-09-07 05:50:00|13222.4|13220.9|13207.6|13206.1|13222.7|13221.8|13207.1|13205.6|612
1599458100000|2020-09-07 05:55:00|13207.7|13206.2|13216.7|13215.2|13216.7|13215.2|13206.6|13205.3|567
1599458400000|2020-09-07 06:00:00|13216.8|13215.3|13220|13218.5|13222.2|13221|13215.9|13214.4|636
1599458700000|2020-09-07 06:05:00|13220.2|13218.7|13214|13212.5|13220.9|13219.6|13208.9|13207.4|771
1599459000000|2020-09-07 06:10:00|13214.1|13212.6|13212.4|13210.9|13216.7|13215.4|13210.6|13209.1|677
1599459300000|2020-09-07 06:15:00|13212.3|13210.8|13212.3|13210.8|13216.8|13215.3|13210.1|13208.6|678
1599459600000|2020-09-07 06:20:00|13212.4|13210.9|13208.4|13207.5|13213.6|13212.3|13208.3|13207.1|477
1599459900000|2020-09-07 06:25:00|13208.3|13207.4|13202.6|13201.1|13209.5|13208|13202|13200.8|751
1599460200000|2020-09-07 06:30:00|13202.5|13201|13209|13208.1|13209.9|13208.8|13201.9|13200.7|576
1599460500000|2020-09-07 06:35:00|13209.3|13207.8|13206|13205.1|13209.8|13208.6|13203.7|13202.3|709
1599460800000|2020-09-07 06:40:00|13205.9|13205|13205.9|13205|13207.9|13206.7|13204.7|13203.5|593
1599461100000|2020-09-07 06:45:00|13205.8|13204.9|13211.7|13210.8|13213.6|13212.6|13205.5|13204.3|565
1599461400000|2020-09-07 06:50:00|13211.8|13210.9|13203.5|13202.6|13212.6|13211.5|13202.3|13201.4|559
1599461700000|2020-09-07 06:55:00|13203.8|13202.3|13201.5|13200|13206.7|13205.5|13198.4|13197.5|590
1599462000000|2020-09-07 07:00:00|13201|13199.5|13205.4|13203.9|13207.9|13207|13200.4|13199|913
1599462300000|2020-09-07 07:05:00|13205.5|13204|13209.2|13207.7|13210.3|13208.9|13205|13203.8|702
1599462600000|2020-09-07 07:10:00|13209.1|13207.6|13211.3|13209.8|13212.4|13211.2|13207.2|13206.3|633
1599462900000|2020-09-07 07:15:00|13211.4|13209.9|13209.9|13209|13212.7|13211.6|13206.7|13205.4|677
1599463200000|2020-09-07 07:20:00|13209.5|13208.6|13220.8|13219.3|13220.9|13219.7|13208.1|13207.1|800
1599463500000|2020-09-07 07:25:00|13220.7|13219.8|13222.3|13220.8|13224.6|13223.6|13219.1|13218|829
1599463800000|2020-09-07 07:30:00|13222.2|13220.7|13223.1|13221.6|13227.4|13226.4|13220.5|13219.4|865
1599464100000|2020-09-07 07:35:00|13223|13221.5|13219.3|13217.8|13223.4|13222.2|13216|13214.7|946
1599464400000|2020-09-07 07:40:00|13219.4|13217.9|13221.2|13219.7|13222.3|13221.3|13218.7|13217.5|693
1599464700000|2020-09-07 07:45:00|13220.9|13220|13227|13225.5|13227.8|13226.9|13220.4|13219.4|661
1599465000000|2020-09-07 07:50:00|13226.3|13225.4|13228|13227.1|13231|13229.8|13224.2|13223.2|722
1599465300000|2020-09-07 07:55:00|13227.9|13227|13230.3|13228.8|13231.5|13230.4|13226.5|13225.3|766
1599465600000|2020-09-07 08:00:00|13230|13229.1|13229.5|13228.6|13230.9|13229.8|13223.8|13222.9|816
1599465900000|2020-09-07 08:05:00|13229.4|13228.5|13234.5|13233.6|13236.6|13235.4|13228.7|13227.5|848
1599466200000|2020-09-07 08:10:00|13234.6|13233.7|13238.3|13236.8|13239.4|13238.1|13234.6|13233.7|726
1599466500000|2020-09-07 08:15:00|13238.2|13236.7|13230.1|13228.6|13238.2|13237|13227.7|13226.2|647
1599466800000|2020-09-07 08:20:00|13230|13228.5|13223.9|13222.4|13232.9|13231.4|13223.4|13222.1|604
1599467100000|2020-09-07 08:25:00|13224|13223.1|13224.9|13223.4|13226.5|13225.4|13216.8|13215.3|629
1599467400000|2020-09-07 08:30:00|13224.7|13223.2|13224.5|13223|13230.2|13229|13223.8|13222.5|709
1599467700000|2020-09-07 08:35:00|13224.3|13222.8|13222.4|13220.9|13224.8|13223.5|13220.4|13219|835
1599468000000|2020-09-07 08:40:00|13222.5|13221|13210|13208.5|13222.7|13221.8|13209.9|13208.5|631
1599468300000|2020-09-07 08:45:00|13210.1|13208.6|13202.3|13200.8|13210.5|13209.3|13201.7|13200.8|713
1599468600000|2020-09-07 08:50:00|13202.2|13200.7|13192.5|13191|13202.7|13201.5|13187.8|13186.3|918
1599468900000|2020-09-07 08:55:00|13192.6|13191.1|13192.3|13190.8|13196|13194.6|13187.6|13186.4|747
1599469200000|2020-09-07 09:00:00|13192.4|13190.9|13196.8|13195.3|13198|13196.8|13191.5|13190|686
1599469500000|2020-09-07 09:05:00|13196.9|13195.4|13194.5|13193|13204|13202.6|13193.8|13192.6|720
1599469800000|2020-09-07 09:10:00|13194.3|13192.8|13179|13177.5|13194.3|13192.9|13175.6|13174.5|951
1599470100000|2020-09-07 09:15:00|13178.9|13177.4|13184.4|13183.5|13185.7|13184.5|13178.5|13177|728
1599470400000|2020-09-07 09:20:00|13184.6|13183.1|13183|13182.1|13185.1|13183.8|13181.6|13180.3|591
1599470700000|2020-09-07 09:25:00|13182.9|13182|13186.8|13185.3|13187.7|13186.2|13178.2|13177.3|728
1599471000000|2020-09-07 09:30:00|13187|13185.5|13179.4|13177.9|13187|13185.5|13177.7|13176.4|626
1599471300000|2020-09-07 09:35:00|13178.9|13177.4|13184.5|13183.6|13185.6|13184.2|13178.5|13177.4|792
1599471600000|2020-09-07 09:40:00|13184.9|13184|13191.4|13189.9|13192|13190.5|13184.5|13183.3|700
1599471900000|2020-09-07 09:45:00|13191.7|13190.2|13196.5|13195.6|13196.5|13195.6|13190.9|13189.7|605
1599472200000|2020-09-07 09:50:00|13196.7|13195.8|13188.9|13187.4|13197.2|13196.2|13187.8|13186.5|660
1599472500000|2020-09-07 09:55:00|13188.8|13187.3|13193.3|13191.8|13195.3|13193.8|13185.8|13184.9|670
1599472800000|2020-09-07 10:00:00|13193.4|13192.4|13185.9|13185|13193.6|13192.5|13184.4|13183.1|684
1599473100000|2020-09-07 10:05:00|13185.8|13184.9|13186|13184.5|13188.7|13187.2|13184.6|13183.1|685
1599473400000|2020-09-07 10:10:00|13186.1|13184.6|13171.8|13170.3|13186.1|13184.6|13171.8|13170.3|861
1599473700000|2020-09-07 10:15:00|13171.5|13170.6|13158.4|13156.9|13173|13171.7|13157.6|13156.3|891
1599474000000|2020-09-07 10:20:00|13158.5|13157|13157.6|13156.1|13162.5|13161.5|13153.6|13152.4|724
1599474300000|2020-09-07 10:25:00|13157.7|13156.2|13151.6|13150.1|13161.8|13160.3|13150.8|13149.6|630
1599474600000|2020-09-07 10:30:00|13151.7|13150.2|13149.2|13147.7|13155.6|13154.1|13145.1|13143.6|633
1599474900000|2020-09-07 10:35:00|13149.4|13147.9|13152.8|13151.3|13154.8|13153.9|13145.6|13144.1|662
1599475200000|2020-09-07 10:40:00|13152.9|13151.4|13156.4|13154.9|13157.2|13156|13148.5|13147.4|628
1599475500000|2020-09-07 10:45:00|13156.5|13155|13151.7|13150.2|13158.4|13157.1|13150|13148.5|695
1599475800000|2020-09-07 10:50:00|13151.6|13150.1|13150|13149.1|13151.6|13150.3|13148.3|13146.8|622
1599476100000|2020-09-07 10:55:00|13150.1|13149.2|13150.9|13149.4|13154.2|13152.8|13149.4|13148.1|626
1599476400000|2020-09-07 11:00:00|13150.8|13149.3|13150.9|13150|13151.6|13150.5|13148.3|13146.8|603
1599476700000|2020-09-07 11:05:00|13150.8|13149.9|13151.2|13149.7|13153.2|13152|13148.9|13147.4|473
1599477000000|2020-09-07 11:10:00|13151.3|13149.8|13157.1|13156.2|13160.4|13159.2|13150.8|13149.7|569
1599477300000|2020-09-07 11:15:00|13157.5|13156|13151.6|13150.7|13157.5|13156.3|13151.2|13150.1|471
1599477600000|2020-09-07 11:20:00|13151.4|13150.5|13154.2|13152.7|13157.5|13156.5|13150.2|13149.1|453
1599477900000|2020-09-07 11:25:00|13154.1|13152.6|13155.1|13153.6|13158.3|13157.3|13153.7|13152.2|465
1599478200000|2020-09-07 11:30:00|13155.2|13154.3|13157.5|13156.6|13157.8|13156.7|13153.8|13152.6|384
1599478500000|2020-09-07 11:35:00|13157.4|13156.5|13167.7|13166.8|13168.1|13167.1|13157.4|13156|664
1599478800000|2020-09-07 11:40:00|13167.8|13166.9|13167.8|13166.3|13170.1|13169|13163.3|13161.9|651
1599479100000|2020-09-07 11:45:00|13167.3|13166.4|13168.1|13166.6|13170.6|13169.5|13165.9|13164.5|612
1599479400000|2020-09-07 11:50:00|13168.2|13166.7|13166.2|13165.3|13169.8|13168.4|13165.5|13164.3|535
1599479700000|2020-09-07 11:55:00|13166.1|13165.2|13165|13163.5|13166.9|13165.7|13158.7|13157.6|730
1599480000000|2020-09-07 12:00:00|13164.8|13163.3|13156.1|13154.6|13164.9|13163.5|13155.7|13154.5|663
1599480300000|2020-09-07 12:05:00|13155.8|13154.3|13151.2|13149.7|13156.3|13155.2|13148.7|13147.4|492
1599480600000|2020-09-07 12:10:00|13151.1|13149.6|13162.9|13161.4|13164.6|13163.1|13150.7|13149.3|595
1599480900000|2020-09-07 12:15:00|13163.1|13161.6|13160.4|13158.9|13164|13162.5|13155.3|13153.8|504
1599481200000|2020-09-07 12:20:00|13160.5|13159|13160.9|13159.4|13164.2|13162.8|13159.1|13157.6|524
1599481500000|2020-09-07 12:25:00|13161|13159.5|13163.4|13161.9|13166|13164.8|13158.5|13157|557
1599481800000|2020-09-07 12:30:00|13163|13161.5|13168.4|13166.9|13168.6|13167.4|13161.3|13159.8|640
1599482100000|2020-09-07 12:35:00|13168.3|13166.8|13164.7|13163.2|13168.8|13167.5|13163.5|13162.3|370
1599482400000|2020-09-07 12:40:00|13164.6|13163.1|13167.6|13166.1|13169.3|13168.3|13163.4|13162|389
1599482700000|2020-09-07 12:45:00|13167.2|13165.7|13157|13155.5|13167.2|13165.7|13157|13155.5|406
1599483000000|2020-09-07 12:50:00|13156.9|13155.4|13159.8|13158.3|13160.2|13159|13154.7|13153.3|448
1599483300000|2020-09-07 12:55:00|13159.9|13158.4|13159.4|13157.9|13163.5|13162.1|13159.2|13157.7|396
1599483600000|2020-09-07 13:00:00|13159.3|13157.8|13156.5|13155|13159.7|13158.2|13152.5|13151.3|556
1599483900000|2020-09-07 13:05:00|13156.4|13154.9|13158.6|13157.1|13160.8|13159.3|13156|13154.5|581
1599484200000|2020-09-07 13:10:00|13158.5|13157|13158|13156.5|13165.2|13164.2|13157.4|13155.9|449
1599484500000|2020-09-07 13:15:00|13157.8|13156.3|13150.8|13149.3|13158.5|13157.2|13148.6|13147.1|455
1599484800000|2020-09-07 13:20:00|13151|13149.5|13149.2|13147.7|13154.6|13153.1|13147.7|13146.4|486
1599485100000|2020-09-07 13:25:00|13149.3|13147.8|13144.5|13143|13152.5|13151|13141.2|13139.7|729
1599485400000|2020-09-07 13:30:00|13144.2|13142.7|13151.1|13149.6|13152|13150.6|13144|13142.5|730
1599485700000|2020-09-07 13:35:00|13151.2|13149.7|13152.3|13150.8|13153.8|13152.5|13148.8|13147.3|488
1599486000000|2020-09-07 13:40:00|13152.1|13150.6|13158.6|13157.7|13160.2|13158.8|13151.6|13150.1|527
1599486300000|2020-09-07 13:45:00|13158.8|13157.9|13158|13156.5|13160.4|13158.9|13156.1|13154.6|593
1599486600000|2020-09-07 13:50:00|13158.1|13156.6|13160.2|13159.3|13162.8|13161.3|13157.8|13156.3|495
1599486900000|2020-09-07 13:55:00|13160.3|13159.4|13158.6|13157.1|13160.6|13159.4|13156|13154.8|573
1599487200000|2020-09-07 14:00:00|13158.3|13156.8|13157.5|13156|13161.4|13160.3|13157.3|13155.9|538
1599487500000|2020-09-07 14:05:00|13157.7|13156.2|13161.8|13160.3|13163.2|13161.7|13155|13153.5|537
1599487800000|2020-09-07 14:10:00|13161.9|13160.4|13164.4|13162.9|13165.3|13163.9|13159.7|13158.2|579
1599488100000|2020-09-07 14:15:00|13164.5|13163|13164.1|13162.6|13167.1|13165.6|13162.4|13161.1|489
1599488400000|2020-09-07 14:20:00|13164.2|13162.7|13164.6|13163.1|13166.4|13164.9|13164.1|13162.6|422
1599488700000|2020-09-07 14:25:00|13164.7|13163.2|13175.5|13174|13175.8|13174.3|13164.6|13163.2|495
1599489000000|2020-09-07 14:30:00|13175.3|13173.8|13174|13172.5|13175.7|13174.2|13171.6|13170.1|633
1599489300000|2020-09-07 14:35:00|13174.1|13172.6|13173.4|13171.9|13174.1|13172.7|13169.2|13167.7|554
1599489600000|2020-09-07 14:40:00|13173.6|13172.1|13174.8|13173.3|13174.9|13173.5|13171.6|13170.5|452
1599489900000|2020-09-07 14:45:00|13174.7|13173.2|13182.2|13181.3|13185.2|13183.7|13174.7|13173.2|611
1599490200000|2020-09-07 14:50:00|13181.9|13180.4|13177.7|13176.8|13182.7|13181.5|13177.6|13176.7|522
1599490500000|2020-09-07 14:55:00|13177.8|13176.9|13177.9|13176.4|13179.7|13178.4|13175|13173.8|650
1599490800000|2020-09-07 15:00:00|13178|13176.5|13177.4|13175.9|13182.5|13181.2|13174.6|13173.3|654
1599491100000|2020-09-07 15:05:00|13177.5|13176|13170.3|13169.4|13177.9|13176.7|13170.2|13169|358
1599491400000|2020-09-07 15:10:00|13170.2|13169.3|13172.3|13170.8|13173.3|13171.8|13166.8|13165.3|363
1599491700000|2020-09-07 15:15:00|13172.1|13170.6|13171.8|13170.3|13172.4|13170.9|13170.5|13169|305
1599492000000|2020-09-07 15:20:00|13171.7|13170.2|13167.7|13166.2|13171.7|13170.5|13167.5|13166|229
1599492300000|2020-09-07 15:25:00|13167.6|13166.1|13164|13162.5|13167.8|13166.3|13162.4|13160.9|311
1599492600000|2020-09-07 15:30:00|13163.9|13162.4|13159.5|13158|13164.9|13163.5|13158.9|13157.4|382
1599492900000|2020-09-07 15:35:00|13159.4|13157.9|13159.3|13157.8|13162.2|13160.8|13158.8|13157.7|334
1599493200000|2020-09-07 15:40:00|13159.4|13157.9|13158.1|13157.2|13161|13159.8|13157.9|13156.8|332
1599493500000|2020-09-07 15:45:00|13158|13157.1|13158.5|13157|13159.5|13158|13157.7|13156.5|261
1599493800000|2020-09-07 15:50:00|13158.6|13157.1|13158.9|13157.4|13158.9|13157.4|13157.4|13156.2|198
1599494100000|2020-09-07 15:55:00|13158.7|13157.2|13163|13162.1|13163.7|13162.4|13158.5|13157|385
1599494400000|2020-09-07 16:00:00|13163.1|13161.6|13161.9|13161|13163.3|13162.1|13160.4|13159.2|321
1599494700000|2020-09-07 16:05:00|13161.8|13160.9|13166.1|13164.6|13166.4|13164.9|13161.8|13160.6|287
1599495000000|2020-09-07 16:10:00|13166|13164.5|13169|13167.5|13170.1|13168.7|13165.8|13164.3|326
1599495300000|2020-09-07 16:15:00|13168.8|13167.9|13168.1|13167.2|13170.3|13168.8|13167.5|13166.3|352
1599495600000|2020-09-07 16:20:00|13168.5|13167|13168.7|13167.2|13169.3|13167.8|13166.8|13165.6|270
1599495900000|2020-09-07 16:25:00|13168.8|13167.3|13171.1|13169.6|13171.6|13170.1|13166.8|13165.6|375
1599496200000|2020-09-07 16:30:00|13171|13169.5|13169.2|13167.7|13171|13169.5|13168|13166.7|277
1599496500000|2020-09-07 16:35:00|13169.3|13167.8|13169.4|13167.9|13170|13168.5|13169|13167.6|155
1599496800000|2020-09-07 16:40:00|13169.1|13168.2|13171.3|13169.8|13171.6|13170.1|13169.1|13168|206
1599497100000|2020-09-07 16:45:00|13171.4|13169.9|13172.2|13170.7|13172.4|13171.1|13170.7|13169.5|258
1599497400000|2020-09-07 16:50:00|13172.1|13170.6|13173.1|13171.6|13173.7|13172.5|13172.1|13170.6|276
1599497700000|2020-09-07 16:55:00|13173|13171.5|13175|13173.5|13175.1|13173.6|13172.5|13171|257
1599498000000|2020-09-07 17:00:00|13174.9|13173.4|13173.5|13172|13175.2|13173.7|13173.3|13171.8|207
1599498300000|2020-09-07 17:05:00|13173.6|13172.1|13172.6|13171.1|13174|13172.5|13172.6|13170.7|294
1599498600000|2020-09-07 17:10:00|13172.7|13171.2|13172.9|13170.4|13173.2|13171.6|13170.6|13169.1|445
1599498900000|2020-09-07 17:15:00|13172.8|13170.3|13172.9|13169.2|13173.7|13171.5|13166.2|13163.2|969
1599499200000|2020-09-07 17:20:00|13172.7|13169.1|13168.9|13164.3|13174.1|13171|13168.5|13164|1638
1599499500000|2020-09-07 17:25:00|13168.8|13164.7|13169.7|13165.1|13172.1|13167.8|13167.8|13162.8|1046
1599499800000|2020-09-07 17:30:00|13169.8|13165.2|13171.7|13167.3|13173.4|13168.1|13168.4|13163.5|739
1599500100000|2020-09-07 17:35:00|13171.5|13166.4|13172|13170.5|13174.3|13171.2|13170.1|13166.4|758
1599500400000|2020-09-07 17:40:00|13172.1|13170.6|13171.4|13168.3|13173.2|13170.8|13168.5|13165.9|924
1599500700000|2020-09-07 17:45:00|13171.3|13168.2|13171.4|13168.4|13171.7|13168.9|13170|13167|619
1599501000000|2020-09-07 17:50:00|13171.3|13168.5|13170|13166.1|13171.9|13169.6|13167.3|13164.9|1196
1599501300000|2020-09-07 17:55:00|13169.9|13166.2|13168.4|13165.2|13171.3|13168.6|13166.2|13163.7|683
1599501600000|2020-09-07 18:00:00|13168.3|13165.3|13167.2|13164.5|13169.4|13166.5|13166.5|13163.9|910
1599501900000|2020-09-07 18:05:00|13167.1|13164.7|13167.4|13164.9|13168.9|13165.9|13165.5|13162.8|660
1599502200000|2020-09-07 18:10:00|13167.5|13165|13168.4|13166|13168.9|13166.6|13167.4|13164.8|641
1599502500000|2020-09-07 18:15:00|13168.3|13165.9|13168.5|13166.2|13169.6|13166.6|13165.1|13163.1|591
1599502800000|2020-09-07 18:20:00|13168.4|13166.5|13168.5|13165.5|13169.3|13166.7|13167.1|13163.3|446
1599503100000|2020-09-07 18:25:00|13168.6|13165.7|13168|13165.1|13169|13166.2|13166.2|13163.9|466
1599503400000|2020-09-07 18:30:00|13167.9|13165|13170.2|13167.7|13171.5|13169.3|13167.5|13164.5|564
1599503700000|2020-09-07 18:35:00|13170.3|13167.8|13169.5|13168|13171|13168.7|13169.3|13167.1|669
1599504000000|2020-09-07 18:40:00|13169.6|13167.5|13169.9|13167.7|13170.4|13168.4|13169.3|13167.5|579
1599504300000|2020-09-07 18:45:00|13170|13167.8|13168.8|13165.7|13170.5|13168.4|13167|13164.1|532
1599504600000|2020-09-07 18:50:00|13168.7|13165.6|13168.8|13165.8|13169.5|13166.5|13167.3|13164.7|427
1599504900000|2020-09-07 18:55:00|13168.9|13165.9|13169.9|13166.7|13170.4|13167.9|13167.8|13164.4|575
1599505200000|2020-09-07 19:00:00|13169.8|13166.6|13166.9|13164|13170|13167|13165.7|13163.7|840
1599505500000|2020-09-07 19:05:00|13167|13164.1|13170.6|13167.7|13170.7|13168.1|13166.8|13163.9|587
1599505800000|2020-09-07 19:10:00|13170.5|13167.8|13168.7|13166.1|13171.2|13168.4|13168.5|13165.9|316
1599506100000|2020-09-07 19:15:00|13168.6|13165.9|13168.9|13166.1|13170.9|13168.1|13168.2|13165.4|605
1599506400000|2020-09-07 19:20:00|13169|13166|13169.2|13166.5|13169.8|13166.8|13168.6|13165.9|316
1599506700000|2020-09-07 19:25:00|13169.3|13166.6|13169.5|13167|13171.1|13168.6|13167.4|13165.4|556
1599507000000|2020-09-07 19:30:00|13169.4|13166.9|13169.4|13167.2|13170.4|13167.8|13168.8|13166.4|273
1599507300000|2020-09-07 19:35:00|13169.5|13167.3|13169.5|13167.4|13171|13168.4|13169|13166.6|340
1599507600000|2020-09-07 19:40:00|13169.6|13167.5|13170.3|13168.1|13172.1|13169.8|13168.9|13166.5|705
1599507900000|2020-09-07 19:45:00|13170.6|13168|13170.6|13168.4|13171.3|13168.9|13169.7|13167.7|373
1599508200000|2020-09-07 19:50:00|13170.3|13168.5|13171|13168.2|13171.2|13169.2|13170.1|13168.1|320
1599508500000|2020-09-07 19:55:00|13170.9|13168.3|13169.6|13165.2|13171.2|13169.2|13168.3|13163.9|449
1599508800000|2020-09-07 20:00:00|13169.7|13165.1|13171|13165|13172.2|13168.7|13169.5|13163.9|1086
1599509100000|2020-09-07 20:05:00|13171.1|13167.3|13170.6|13168.1|13172.5|13168.5|13170.2|13164.9|676
1599509400000|2020-09-07 20:10:00|13170.7|13168.2|13170.9|13168.8|13171.5|13169.7|13170|13167.8|214
1599509700000|2020-09-07 20:15:00|13171|13168.5|13171|13168.9|13171.1|13169.4|13170.3|13168.5|146
1599510000000|2020-09-07 20:20:00|13170.6|13168.8|13170.3|13168.8|13171.2|13169.6|13170.1|13168.3|172
1599510300000|2020-09-07 20:25:00|13170.6|13168.5|13169.5|13166.9|13171.1|13169.3|13169.4|13166.9|173
1599510600000|2020-09-07 20:30:00|13169.3|13167|13170.2|13168.1|13170.7|13168.7|13168.7|13166.8|207
1599510900000|2020-09-07 20:35:00|13169.9|13168.4|13169.3|13167.8|13170.3|13168.6|13169.1|13167.5|146
1599511200000|2020-09-07 20:40:00|13169.2|13167.7|13168.7|13164.2|13170.9|13168|13168.1|13163.3|545
1599511500000|2020-09-07 20:45:00|13168.8|13164.1|13169|13163.3|13171.9|13165.4|13166.6|13162.3|444
1599511800000|2020-09-07 20:50:00|13169.1|13163.1|13169.8|13162.5|13170.8|13166|13168.7|13161.9|375
1599512100000|2020-09-07 20:55:00|13170.1|13162.7|13169|13161.2|13172.8|13164.5|13168.8|13159.5|292
1599512400000|2020-09-07 21:00:00|13169.1|13160|13173.1|13163.1|13176|13166|13168.6|13158.6|47
1599512700000|2020-09-07 21:05:00|13173.5|13163.5|13169.5|13159.5|13173.5|13163.5|13168.9|13159|114
1599513000000|2020-09-07 21:10:00|13169.8|13159.8|13165.8|13158.7|13170.2|13161.4|13164.8|13155.8|289
1599513300000|2020-09-07 21:15:00|13166.1|13158.4|13170.8|13160.8|13181|13171|13166.1|13156.1|238
1599513600000|2020-09-07 21:20:00|13171|13161|13170.1|13160.1|13171.8|13161.8|13168.6|13158.6|154
1599513900000|2020-09-07 21:25:00|13168.6|13158.6|13167.8|13157.8|13171.3|13161.3|13167.3|13157.3|152
1599514200000|2020-09-07 21:30:00|13167.9|13157.9|13170.3|13160.3|13173|13163|13167.9|13157.9|307
1599514500000|2020-09-07 21:35:00|13170.5|13160.5|13173.3|13165|13177.3|13168.1|13170.2|13160.3|970
1599514800000|2020-09-07 21:40:00|13173.1|13164.9|13169.3|13159.3|13173.4|13165.1|13166.3|13156.9|359
1599515100000|2020-09-07 21:45:00|13168.8|13158.8|13171.1|13161.3|13172.6|13162.6|13165.2|13157.9|1890
1599515400000|2020-09-07 21:50:00|13170.8|13161|13169.9|13159.9|13172.5|13162.5|13166.3|13157.8|1535
1599515700000|2020-09-07 21:55:00|13170.2|13160.2|13165.8|13158.8|13171.5|13162|13165|13157.8|1793
1599516000000|2020-09-07 22:00:00|13166.1|13159.3|13168|13163.2|13171.5|13164.3|13165.6|13158.5|894
1599516300000|2020-09-07 22:05:00|13167.7|13163.3|13165.7|13161.7|13167.9|13163.3|13164.7|13160.4|536
1599516600000|2020-09-07 22:10:00|13165.9|13161.9|13166.8|13164.7|13167.3|13165.2|13163.6|13161.5|341
1599516900000|2020-09-07 22:15:00|13166.5|13165|13161.5|13160|13166.7|13165|13161|13159.2|286
1599517200000|2020-09-07 22:20:00|13161.4|13159.9|13166.5|13165|13166.9|13165|13160.5|13158.6|276
1599517500000|2020-09-07 22:25:00|13167|13165.5|13167.8|13166.3|13168.5|13166.8|13166.9|13164.7|188
1599517800000|2020-09-07 22:30:00|13167.9|13166.4|13169.4|13167.3|13169.6|13167.8|13165.4|13163.7|365
1599518100000|2020-09-07 22:35:00|13169|13167.5|13169.2|13166.9|13169.6|13168.3|13168.6|13166.4|171
1599518400000|2020-09-07 22:40:00|13169.1|13167|13168.5|13167|13169.6|13167.7|13168.3|13166.4|198
1599518700000|2020-09-07 22:45:00|13168.8|13167.3|13169.1|13167|13169.3|13167.5|13168.1|13166.4|143
1599519000000|2020-09-07 22:50:00|13168.6|13167.1|13167.6|13166.1|13169|13167.5|13167.4|13165.9|121
1599519300000|2020-09-07 22:55:00|13167.5|13166|13167.7|13166.2|13168.4|13166.9|13166.4|13164.7|172
1599519600000|2020-09-07 23:00:00|13168.2|13166.7|13168.6|13167.1|13168.6|13167.1|13164.9|13163.4|195
1599519900000|2020-09-07 23:05:00|13168.7|13167.2|13164.6|13163.1|13168.7|13167.2|13164.5|13163|267
1599520200000|2020-09-07 23:10:00|13164.8|13163.3|13164.6|13163.1|13166.1|13164.6|13164.2|13162.7|189
1599520500000|2020-09-07 23:15:00|13164.7|13163.2|13165.5|13164|13166.2|13164.7|13163.9|13162.4|161
1599520800000|2020-09-07 23:20:00|13165.6|13164.1|13165.6|13164.1|13166|13164.5|13164.7|13163.2|117
1599521100000|2020-09-07 23:25:00|13165.7|13164.2|13165.9|13164.4|13166.1|13164.6|13165.4|13163.9|104
1599521400000|2020-09-07 23:30:00|13166|13164.5|13165.5|13164|13166.5|13165|13164.7|13163.2|174
1599521700000|2020-09-07 23:35:00|13165.6|13164.1|13163.1|13161.6|13165.8|13164.4|13162.5|13161|213
1599522000000|2020-09-07 23:40:00|13163.2|13161.7|13164.1|13162.6|13164.4|13162.9|13162.4|13160.9|155
1599522300000|2020-09-07 23:45:00|13164.2|13162.7|13162.1|13160.6|13164.2|13162.7|13161.3|13159.8|195
1599522600000|2020-09-07 23:50:00|13162.2|13160.7|13162.8|13161.3|13163.2|13161.7|13161.1|13159.6|154
1599522900000|2020-09-07 23:55:00|13162.9|13161.4|13161.6|13160.1|13163.1|13161.6|13161.1|13159.9|139
1599523200000|2020-09-08 00:00:00|13161.7|13160.2|13164.7|13163.2|13166.3|13165|13161.7|13160.2|311
1599523500000|2020-09-08 00:05:00|13164.8|13163.3|13165.7|13164.2|13165.8|13164.3|13163.5|13162|161
1599523800000|2020-09-08 00:10:00|13165.6|13164.1|13165.1|13163.6|13166.6|13165.1|13164.6|13163.5|151
1599524100000|2020-09-08 00:15:00|13165.2|13163.7|13165.5|13164|13166.5|13165.3|13164.4|13163|216
1599524400000|2020-09-08 00:20:00|13165.6|13164.1|13163.8|13162.9|13165.9|13164.6|13162.6|13161.5|210
1599524700000|2020-09-08 00:25:00|13163.7|13162.8|13162|13160.5|13165.3|13164.1|13161.8|13160.3|324
1599525000000|2020-09-08 00:30:00|13162.5|13161|13150.3|13148.8|13162.8|13161.3|13148.3|13147.2|561
1599525300000|2020-09-08 00:35:00|13150.4|13148.9|13152.5|13151|13154.7|13153.4|13149.1|13147.9|346
1599525600000|2020-09-08 00:40:00|13152.6|13151.1|13149.7|13148.2|13152.9|13151.7|13148|13146.7|490
1599525900000|2020-09-08 00:45:00|13149.9|13148.4|13155.5|13154.6|13156.8|13155.3|13149.6|13148.1|384
1599526200000|2020-09-08 00:50:00|13155.3|13154.4|13152.8|13151.3|13155.3|13154.4|13152|13150.5|277
1599526500000|2020-09-08 00:55:00|13153|13151.5|13152.9|13151.4|13153.6|13152.6|13151.3|13149.9|269
1599526800000|2020-09-08 01:00:00|13152.8|13151.3|13153.5|13152|13157.2|13155.7|13152.4|13150.9|403
1599527100000|2020-09-08 01:05:00|13153.4|13151.9|13145.5|13144|13153.6|13152.5|13144.7|13143.2|386
1599527400000|2020-09-08 01:10:00|13145.6|13144.1|13145.3|13143.8|13145.6|13144.1|13141.1|13139.7|445
1599527700000|2020-09-08 01:15:00|13145.2|13143.7|13153|13151.5|13153.5|13152|13145|13143.5|418
1599528000000|2020-09-08 01:20:00|13152.8|13151.3|13150.6|13149.1|13153.4|13151.9|13150.3|13149|337
1599528300000|2020-09-08 01:25:00|13150.5|13149|13152.8|13151.3|13153.1|13151.8|13150.5|13149|270
1599528600000|2020-09-08 01:30:00|13152.7|13151.2|13152|13150.5|13152.9|13151.4|13150.6|13149.1|315
1599528900000|2020-09-08 01:35:00|13151.8|13150.3|13150|13148.5|13152.9|13151.4|13147.9|13147|417
1599529200000|2020-09-08 01:40:00|13150.1|13148.6|13146.4|13145.5|13150.7|13149.8|13146.1|13144.9|386
1599529500000|2020-09-08 01:45:00|13146.7|13145.2|13149.8|13148.9|13150.8|13149.3|13144.9|13143.9|391
1599529800000|2020-09-08 01:50:00|13149.7|13148.8|13146.8|13145.3|13150.3|13149|13146.5|13145.3|400
1599530100000|2020-09-08 01:55:00|13146.9|13145.4|13141.3|13140.4|13148.1|13147|13139.2|13137.8|515
1599530400000|2020-09-08 02:00:00|13141.2|13140.3|13147.8|13146.9|13148.6|13147.1|13140.1|13139.2|574
1599530700000|2020-09-08 02:05:00|13147.7|13146.8|13146.8|13145.9|13149.3|13147.8|13146.7|13145.3|287
1599531000000|2020-09-08 02:10:00|13146.9|13146|13148.7|13147.2|13149.9|13148.6|13146.9|13145.9|264
1599531300000|2020-09-08 02:15:00|13148.8|13147.3|13148|13146.5|13150.8|13149.3|13147.5|13146.4|221
1599531600000|2020-09-08 02:20:00|13148.1|13146.6|13150.7|13149.2|13151.7|13150.5|13147.8|13146.6|225
1599531900000|2020-09-08 02:25:00|13150.8|13149.3|13146.6|13145.1|13151.7|13150.3|13146.3|13145.1|280
1599532200000|2020-09-08 02:30:00|13146|13145.2|13147.6|13146.1|13148.7|13147.4|13145.2|13144.1|211
1599532500000|2020-09-08 02:35:00|13147.7|13146.2|13148.7|13147.2|13149.6|13148.1|13146.6|13145.4|174
1599532800000|2020-09-08 02:40:00|13148.6|13147.1|13149.8|13148.3|13149.9|13148.8|13145.3|13144|287
1599533100000|2020-09-08 02:45:00|13149.7|13148.2|13151.1|13149.6|13152.7|13151.7|13149.1|13147.8|264
1599533400000|2020-09-08 02:50:00|13151.2|13149.7|13149.7|13148.2|13151.5|13150|13148.8|13147.9|216
1599533700000|2020-09-08 02:55:00|13149.8|13148.3|13147.8|13146.9|13150.1|13148.8|13147.5|13146.6|146
1599534000000|2020-09-08 03:00:00|13147.7|13146.8|13144.8|13143.9|13148.3|13147.4|13144.4|13143.5|369
1599534300000|2020-09-08 03:05:00|13145|13144.1|13146.2|13145.3|13147.6|13146.4|13144.7|13143.6|298
1599534600000|2020-09-08 03:10:00|13146.3|13145.4|13147.6|13146.7|13148.1|13146.7|13145.8|13144.4|172
1599534900000|2020-09-08 03:15:00|13147.5|13146.6|13147.5|13146|13148.1|13146.9|13146.4|13145.2|230
1599535200000|2020-09-08 03:20:00|13147.4|13145.9|13146.4|13144.9|13147.5|13146|13145.1|13144.1|185
1599535500000|2020-09-08 03:25:00|13146.5|13145|13148.7|13147.2|13148.8|13147.7|13145.4|13144.5|201
1599535800000|2020-09-08 03:30:00|13148.9|13147.4|13148.4|13146.9|13148.9|13147.6|13145.5|13144.5|223
1599536100000|2020-09-08 03:35:00|13148.3|13146.8|13150.3|13148.8|13151.7|13150.4|13148.3|13146.8|244
1599536400000|2020-09-08 03:40:00|13150|13149.1|13149.8|13148.3|13150.5|13149.2|13148.6|13147.6|125
1599536700000|2020-09-08 03:45:00|13149.7|13148.2|13147.7|13146.2|13149.8|13148.6|13147.3|13146.1|207
1599537000000|2020-09-08 03:50:00|13147.4|13146.5|13147|13146.1|13148.1|13147.2|13145.9|13145|237
1599537300000|2020-09-08 03:55:00|13146.6|13145.7|13147.9|13146.4|13147.9|13146.6|13146.3|13144.8|237
1599537600000|2020-09-08 04:00:00|13147.8|13146.3|13147.3|13146.4|13147.8|13146.6|13146.7|13145.3|117
1599537900000|2020-09-08 04:05:00|13147.4|13146.5|13147.2|13146.3|13147.7|13146.5|13146.8|13145.5|132
1599538200000|2020-09-08 04:10:00|13147.3|13146.4|13150.2|13148.7|13150.4|13149|13147.2|13146.3|97
1599538500000|2020-09-08 04:15:00|13149.9|13149|13148.1|13146.6|13150.5|13149.4|13147.8|13146.4|174
1599538800000|2020-09-08 04:20:00|13148.2|13146.7|13147.2|13145.7|13148.2|13146.7|13146.6|13145.3|143
1599539100000|2020-09-08 04:25:00|13147.3|13145.8|13144.7|13143.2|13147.3|13145.8|13144.6|13143.1|222
1599539400000|2020-09-08 04:30:00|13144.8|13143.3|13140.8|13139.3|13145|13143.7|13140.6|13139.1|297
1599539700000|2020-09-08 04:35:00|13140.9|13139.4|13137.7|13136.2|13141.2|13139.8|13137.5|13136.2|346
1599540000000|2020-09-08 04:40:00|13137.6|13136.1|13139.8|13138.3|13140|13138.5|13136.4|13135|377
1599540300000|2020-09-08 04:45:00|13139.6|13138.7|13137.6|13136.1|13140|13138.8|13137.2|13135.8|180
1599540600000|2020-09-08 04:50:00|13137.5|13136|13136.1|13135.2|13138.8|13137.3|13134|13132.5|290
1599540900000|2020-09-08 04:55:00|13136.2|13135.3|13138.1|13136.6|13138.6|13137.3|13136.1|13135|218
1599541200000|2020-09-08 05:00:00|13138.2|13136.7|13137.7|13136.8|13139.9|13138.7|13137.1|13136.2|236
1599541500000|2020-09-08 05:05:00|13137.6|13136.7|13133.8|13132.9|13138|13137.1|13133.6|13132.5|262
1599541800000|2020-09-08 05:10:00|13133.9|13133|13130.9|13129.4|13134.4|13133.2|13130.7|13129.2|265
1599542100000|2020-09-08 05:15:00|13131|13129.5|13130.3|13128.8|13131|13129.6|13128.5|13127.4|277
1599542400000|2020-09-08 05:20:00|13130.2|13128.7|13130.8|13129.3|13133.8|13132.6|13130.1|13128.7|287
1599542700000|2020-09-08 05:25:00|13130.9|13129.4|13130.3|13128.8|13131.2|13129.9|13129.1|13127.9|274
1599543000000|2020-09-08 05:30:00|13130.5|13129|13131.5|13130.6|13132|13130.7|13128.2|13126.9|243
1599543300000|2020-09-08 05:35:00|13131.6|13130.7|13132.4|13130.9|13133|13131.8|13130.4|13129.1|290
1599543600000|2020-09-08 05:40:00|13132.5|13131|13130.9|13129.4|13133|13131.8|13129.5|13128.3|246
1599543900000|2020-09-08 05:45:00|13130.8|13129.3|13136.9|13136|13137.9|13136.6|13130.7|13129.3|413
1599544200000|2020-09-08 05:50:00|13137|13136.1|13136.6|13135.1|13137.3|13136.1|13135.3|13134.2|215
1599544500000|2020-09-08 05:55:00|13136.4|13134.9|13146|13144.5|13146.6|13145.1|13136|13134.5|434
1599544800000|2020-09-08 06:00:00|13146.2|13144.7|13158.7|13157.2|13160.1|13158.6|13143.8|13142.6|962
1599545100000|2020-09-08 06:05:00|13158.6|13157.1|13157.5|13156|13159.9|13158.4|13155.7|13154.2|762
1599545400000|2020-09-08 06:10:00|13157.4|13155.9|13145.7|13144.2|13157.5|13156|13145.7|13144.2|828
1599545700000|2020-09-08 06:15:00|13145.8|13144.3|13143.9|13142.4|13149.8|13148.5|13141.9|13140.4|749
1599546000000|2020-09-08 06:20:00|13144|13142.5|13147.1|13145.6|13148.6|13147.2|13141.7|13140.4|720
1599546300000|2020-09-08 06:25:00|13147|13145.5|13152|13150.5|13152.2|13150.8|13145|13143.5|590
1599546600000|2020-09-08 06:30:00|13151.7|13150.8|13137.2|13135.7|13151.7|13150.8|13135.3|13134.3|742
1599546900000|2020-09-08 06:35:00|13137.1|13135.6|13141|13139.5|13141.1|13139.9|13133.8|13132.7|660
1599547200000|2020-09-08 06:40:00|13140.9|13139.4|13139.2|13137.7|13142|13141.1|13136.8|13135.6|576
1599547500000|2020-09-08 06:45:00|13139.3|13137.8|13140.8|13139.3|13142.5|13141|13136.5|13135.3|524
1599547800000|2020-09-08 06:50:00|13140.9|13139.4|13148.8|13147.9|13150.3|13149.1|13140.4|13139.2|536
1599548100000|2020-09-08 06:55:00|13148.7|13147.8|13146|13145.1|13149.9|13148.7|13145.8|13144.5|667
1599548400000|2020-09-08 07:00:00|13146.3|13144.8|13142.6|13141.7|13150.8|13149.6|13142.5|13141.4|930
1599548700000|2020-09-08 07:05:00|13142.7|13141.8|13140.6|13139.1|13144.4|13143.5|13138.9|13137.7|794
1599549000000|2020-09-08 07:10:00|13140.5|13139|13139|13138.1|13140.6|13139.1|13133.6|13132.4|846
1599549300000|2020-09-08 07:15:00|13139.1|13138.2|13137.5|13136|13141.8|13140.9|13136.6|13135.4|764
1599549600000|2020-09-08 07:20:00|13137.6|13136.1|13132.5|13131.6|13138.1|13136.8|13131.7|13130.4|766
1599549900000|2020-09-08 07:25:00|13132.6|13131.7|13133.4|13132.5|13137|13135.7|13132.5|13131.6|560
1599550200000|2020-09-08 07:30:00|13133.3|13132.4|13132.3|13131.4|13134.9|13133.9|13129.1|13127.9|693
1599550500000|2020-09-08 07:35:00|13132.4|13131.5|13126.9|13125.4|13134.7|13133.6|13126.2|13124.7|781
1599550800000|2020-09-08 07:40:00|13126.6|13125.7|13129.5|13128.6|13129.5|13128.6|13125.5|13124.1|678
1599551100000|2020-09-08 07:45:00|13129.6|13128.7|13138.6|13137.7|13141.6|13140.5|13126.9|13125.6|866
1599551400000|2020-09-08 07:50:00|13138.7|13137.8|13141|13139.5|13145|13144|13138.5|13137.4|704
1599551700000|2020-09-08 07:55:00|13140.9|13139.4|13141.9|13140.4|13148.6|13147.2|13140.5|13139.2|709
1599552000000|2020-09-08 08:00:00|13142|13140.5|13139.2|13137.7|13144.2|13142.7|13137.8|13136.5|625
1599552300000|2020-09-08 08:05:00|13139.3|13137.8|13138.2|13137.3|13139.7|13138.6|13134.2|13132.7|739
1599552600000|2020-09-08 08:10:00|13138.5|13137|13140.4|13138.9|13141.8|13140.5|13135.2|13134.1|614
1599552900000|2020-09-08 08:15:00|13140.3|13138.8|13138.5|13137|13143.9|13142.9|13137.8|13136.6|849
1599553200000|2020-09-08 08:20:00|13138.6|13137.1|13132.7|13131.8|13138.6|13137.5|13132.6|13131.3|643
1599553500000|2020-09-08 08:25:00|13132.8|13131.9|13124.2|13122.7|13132.8|13131.9|13121.6|13120.2|812
1599553800000|2020-09-08 08:30:00|13124.6|13123.1|13122.4|13120.9|13127.7|13126.2|13120.6|13119.2|661
1599554100000|2020-09-08 08:35:00|13122.1|13121.2|13122.6|13121.7|13125.4|13123.9|13117.4|13116|811
1599554400000|2020-09-08 08:40:00|13123.1|13121.6|13115|13113.5|13123.5|13122|13113.3|13112|886
1599554700000|2020-09-08 08:45:00|13115.5|13114|13110.8|13109.3|13115.6|13114.5|13109.7|13108.7|976
1599555000000|2020-09-08 08:50:00|13110.9|13109.4|13103.5|13102.6|13111.1|13109.9|13103.5|13102.3|838
1599555300000|2020-09-08 08:55:00|13103.4|13102.5|13104.9|13104|13110.4|13108.9|13103.3|13101.8|822
1599555600000|2020-09-08 09:00:00|13105|13104.1|13105.8|13104.9|13109.2|13107.9|13100.4|13099|805
1599555900000|2020-09-08 09:05:00|13105.7|13104.8|13107.5|13106.6|13108.9|13107.7|13104.1|13102.8|699
1599556200000|2020-09-08 09:10:00|13107.6|13106.1|13103.6|13102.1|13109.4|13108.3|13102.7|13101.5|691
1599556500000|2020-09-08 09:15:00|13103.5|13102.6|13089.3|13087.8|13103.8|13102.7|13088.9|13087.7|839
1599556800000|2020-09-08 09:20:00|13089.5|13088|13092|13091.1|13092.3|13091.4|13086.6|13085.4|863
1599557100000|2020-09-08 09:25:00|13092.1|13091.2|13093.3|13091.8|13094.8|13093.4|13088|13086.8|721
1599557400000|2020-09-08 09:30:00|13093.2|13091.7|13087.8|13086.9|13093.7|13092.6|13084.4|13083.1|849
1599557700000|2020-09-08 09:35:00|13087.9|13087|13089.3|13087.8|13093.1|13092.1|13084.7|13083.7|883
1599558000000|2020-09-08 09:40:00|13089.4|13087.9|13074.5|13073.6|13089.5|13088|13073.7|13072.8|1056
1599558300000|2020-09-08 09:45:00|13074.7|13073.8|13073|13072.1|13076.5|13075.3|13061.8|13060.5|1164
1599558600000|2020-09-08 09:50:00|13072.9|13072|13064.4|13063.5|13072.9|13072|13062.2|13060.9|1135
1599558900000|2020-09-08 09:55:00|13064.6|13063.1|13067.5|13066|13071.5|13070.4|13064|13063.1|1026
1599559200000|2020-09-08 10:00:00|13067.4|13065.9|13065.9|13064.4|13067.4|13066.1|13059.1|13057.9|1032
1599559500000|2020-09-08 10:05:00|13066.1|13064.6|13058.3|13056.8|13066.1|13064.6|13054|13052.7|909
1599559800000|2020-09-08 10:10:00|13058.2|13056.7|13051.8|13050.9|13058.6|13057.5|13049.6|13048.7|865
1599560100000|2020-09-08 10:15:00|13052|13050.5|13041.7|13040.2|13052|13050.8|13039.8|13038.6|946
1599560400000|2020-09-08 10:20:00|13041.6|13040.1|13042.1|13040.6|13047|13046.1|13040.9|13039.7|888
1599560700000|2020-09-08 10:25:00|13042.2|13040.7|13039.1|13038.2|13043.6|13042.7|13038.7|13037.8|943
1599561000000|2020-09-08 10:30:00|13039.2|13038.3|13023|13022.1|13041.7|13040.5|13022.1|13020.6|951
1599561300000|2020-09-08 10:35:00|13022.8|13021.9|13030.1|13029.2|13035.2|13034.1|13022.6|13021.5|968
1599561600000|2020-09-08 10:40:00|13030.6|13029.7|13038.8|13037.3|13040.5|13039.2|13030|13028.6|718
1599561900000|2020-09-08 10:45:00|13038.7|13037.2|13048.4|13046.9|13049.1|13048|13035.3|13034.1|834
1599562200000|2020-09-08 10:50:00|13048.2|13046.7|13060.2|13058.7|13062.7|13061.4|13045.9|13044.7|1323
1599562500000|2020-09-08 10:55:00|13060.1|13058.6|13058.8|13057.3|13066.7|13065.5|13055.7|13054.3|1616
1599562800000|2020-09-08 11:00:00|13058.9|13057.4|13062|13060.5|13068.5|13067|13056.5|13055|1215
1599563100000|2020-09-08 11:05:00|13062.1|13060.6|13048.1|13046.6|13062.1|13060.6|13045.7|13044.5|1072
1599563400000|2020-09-08 11:10:00|13048.2|13046.7|13053.9|13052.4|13056.3|13054.8|13047.7|13046.2|762
1599563700000|2020-09-08 11:15:00|13054|13052.5|13053.1|13051.6|13057.9|13056.4|13050.8|13049.3|696
1599564000000|2020-09-08 11:20:00|13053.2|13051.7|13048.6|13047.1|13053.3|13051.8|13046.1|13044.8|804
1599564300000|2020-09-08 11:25:00|13048.8|13047.3|13048.8|13047.3|13051.6|13050.1|13044.8|13043.6|678
1599564600000|2020-09-08 11:30:00|13048.7|13047.2|13044.5|13043|13050.4|13048.9|13043.6|13042.3|662
1599564900000|2020-09-08 11:35:00|13044.4|13042.9|13049.2|13047.7|13050.5|13049.3|13039.2|13037.9|989
1599565200000|2020-09-08 11:40:00|13049.3|13047.8|13038.1|13037.2|13050.4|13048.9|13038|13036.8|941
1599565500000|2020-09-08 11:45:00|13038.3|13037.4|13040.6|13039.1|13040.7|13039.3|13033.8|13032.6|1074
1599565800000|2020-09-08 11:50:00|13040.5|13039|13046|13044.5|13047.8|13046.3|13036.9|13035.4|799
1599566100000|2020-09-08 11:55:00|13045.9|13044.4|13037.1|13036.2|13049.3|13048.4|13037.1|13035.8|811
1599566400000|2020-09-08 12:00:00|13037.2|13036.3|13036|13034.5|13038.5|13037.2|13035.1|13033.9|856
1599566700000|2020-09-08 12:05:00|13035.9|13034.4|13024.9|13023.4|13036.9|13035.4|13023.8|13022.3|885
1599567000000|2020-09-08 12:10:00|13025|13023.5|13029.5|13028|13029.7|13028.5|13020.9|13019.6|1021
1599567300000|2020-09-08 12:15:00|13029.4|13027.9|13041.6|13040.1|13043.7|13042.2|13026|13024.5|1108
1599567600000|2020-09-08 12:20:00|13041.7|13040.2|13045.8|13044.3|13046.9|13045.4|13038.9|13037.4|942
1599567900000|2020-09-08 12:25:00|13045.7|13044.2|13040.7|13039.2|13046.4|13045.4|13036|13034.6|909
1599568200000|2020-09-08 12:30:00|13040.6|13039.1|13046.4|13044.9|13049.6|13048.7|13040.4|13038.9|993
1599568500000|2020-09-08 12:35:00|13046.3|13044.8|13038.9|13038|13046.8|13045.3|13037.8|13036.6|997
1599568800000|2020-09-08 12:40:00|13038.7|13037.8|13047.1|13045.6|13050.2|13049|13038|13036.9|1016
1599569100000|2020-09-08 12:45:00|13047.2|13045.7|13040.3|13038.8|13048.6|13047.4|13038.4|13037.5|843
1599569400000|2020-09-08 12:50:00|13040.2|13038.7|13033.3|13031.8|13043|13041.7|13030.7|13029.6|902
1599569700000|2020-09-08 12:55:00|13033.2|13031.7|13038.8|13037.9|13048.2|13046.7|13032|13030.6|1076
1599570000000|2020-09-08 13:00:00|13038.7|13037.8|13041.3|13039.8|13046.4|13045.2|13035.8|13034.3|1030
1599570300000|2020-09-08 13:05:00|13041.1|13039.6|13038|13036.5|13042|13040.8|13037.1|13035.7|882
1599570600000|2020-09-08 13:10:00|13038.1|13036.6|13033.6|13032.7|13043.5|13042|13032.9|13031.8|914
1599570900000|2020-09-08 13:15:00|13034.1|13032.6|13029.3|13027.8|13036.2|13034.8|13022.9|13021.5|1023
1599571200000|2020-09-08 13:20:00|13029.4|13028.4|13032.5|13031|13033.8|13032.3|13026.6|13025.4|931
1599571500000|2020-09-08 13:25:00|13032.6|13031.1|13025.2|13024.3|13032.6|13031.4|13020.8|13019.7|1011
1599571800000|2020-09-08 13:30:00|13024.9|13024|13026.3|13024.8|13033.3|13031.8|13018.8|13017.7|1457
1599572100000|2020-09-08 13:35:00|13026.2|13024.7|13034.1|13032.6|13034.7|13033.5|13022.3|13021.4|1441
1599572400000|2020-09-08 13:40:00|13034.3|13032.8|13024.7|13023.2|13034.3|13032.8|13022.2|13021|1408
1599572700000|2020-09-08 13:45:00|13024.8|13023.3|13018.2|13016.7|13026.6|13025.6|13017|13015.6|1447
1599573000000|2020-09-08 13:50:00|13018.1|13016.6|13022|13020.5|13022.1|13020.6|13008.9|13008|1379
1599573300000|2020-09-08 13:55:00|13022.3|13020.8|13030.6|13029.1|13035.4|13034.2|13020.7|13019.2|1355
1599573600000|2020-09-08 14:00:00|13030.5|13029|13029|13027.5|13037.1|13035.6|13025|13023.8|1241
1599573900000|2020-09-08 14:05:00|13029.1|13027.6|13037.4|13035.9|13040.5|13039|13026.7|13025.4|1272
1599574200000|2020-09-08 14:10:00|13037.3|13035.8|13054.2|13052.7|13057.4|13055.9|13035.5|13034.6|1486
1599574500000|2020-09-08 14:15:00|13054.1|13052.6|13043.9|13043|13054.1|13052.6|13042.7|13041.4|1215
1599574800000|2020-09-08 14:20:00|13043.8|13042.9|13044.7|13043.2|13051.2|13049.7|13042.6|13041.5|1153
1599575100000|2020-09-08 14:25:00|13044.8|13043.3|13046.8|13045.9|13050.6|13049.3|13043.5|13042.5|1072
1599575400000|2020-09-08 14:30:00|13046.9|13046|13035.4|13033.9|13048.2|13047|13031.9|13030.7|1059
1599575700000|2020-09-08 14:35:00|13035.3|13033.8|13046|13044.5|13047|13045.5|13030.5|13029.6|1185
1599576000000|2020-09-08 14:40:00|13045.9|13044.4|13041.2|13039.7|13048.5|13047.1|13033.2|13031.7|1276
1599576300000|2020-09-08 14:45:00|13041.3|13039.8|13029.9|13029|13041.4|13039.9|13029.9|13028.7|1224
1599576600000|2020-09-08 14:50:00|13029.8|13028.9|13030.5|13029.6|13035.6|13034.3|13028.3|13027.4|1159
1599576900000|2020-09-08 14:55:00|13030.6|13029.7|13025.1|13024.2|13033.4|13032.1|13024.3|13023.4|1222
1599577200000|2020-09-08 15:00:00|13025.2|13024.3|13030.3|13028.8|13032.3|13031.4|13021.7|13020.3|1353
1599577500000|2020-09-08 15:05:00|13030.4|13028.9|13037.1|13035.6|13038.1|13036.6|13027.2|13025.7|1087
1599577800000|2020-09-08 15:10:00|13037|13035.5|13037.5|13036|13042.7|13041.2|13033.9|13032.4|921
1599578100000|2020-09-08 15:15:00|13037.4|13035.9|13032.5|13031|13038.4|13037.3|13031.8|13030.5|912
1599578400000|2020-09-08 15:20:00|13032.6|13031.1|13035.2|13033.7|13036.4|13035.1|13030.6|13029.4|798
1599578700000|2020-09-08 15:25:00|13035.5|13034|13035.6|13034.1|13036.8|13035.3|13030.6|13029.4|774
1599579000000|2020-09-08 15:30:00|13035.9|13034.4|13036|13034.5|13038.4|13037.1|13033.7|13032.2|907
1599579300000|2020-09-08 15:35:00|13036.1|13034.6|13031.4|13029.9|13036.2|13034.9|13030.7|13029.5|833
1599579600000|2020-09-08 15:40:00|13031.5|13030|13029.3|13027.8|13034.8|13033.4|13027.1|13025.6|850
1599579900000|2020-09-08 15:45:00|13029.2|13027.7|13028.2|13026.7|13031.2|13029.7|13027.7|13026.5|766
1599580200000|2020-09-08 15:50:00|13028.1|13026.6|13025.3|13023.8|13028.4|13026.9|13021.2|13019.7|815
1599580500000|2020-09-08 15:55:00|13025.2|13023.7|13037.2|13035.7|13038.8|13037.6|13024.2|13022.8|915
1599580800000|2020-09-08 16:00:00|13037.1|13035.6|13043|13042.1|13043.4|13042.1|13036.8|13035.6|794
1599581100000|2020-09-08 16:05:00|13043.1|13042.2|13044.1|13042.6|13046|13044.7|13041|13039.5|755
1599581400000|2020-09-08 16:10:00|13044.7|13043.2|13048.8|13047.3|13051.1|13049.9|13043.8|13042.5|805
1599581700000|2020-09-08 16:15:00|13048.7|13047.2|13047.8|13046.9|13052.1|13050.6|13045.5|13044.2|740
1599582000000|2020-09-08 16:20:00|13047.7|13046.8|13051|13049.5|13054.2|13052.9|13047.7|13046.6|895
1599582300000|2020-09-08 16:25:00|13051.1|13049.6|13044.8|13043.9|13053.1|13051.6|13044.4|13042.9|639
1599582600000|2020-09-08 16:30:00|13045|13043.5|13053.4|13051.9|13054.1|13052.8|13044.8|13043.3|703
1599582900000|2020-09-08 16:35:00|13052.8|13052|13047.8|13046.3|13054.4|13053.1|13046.8|13045.3|679
1599583200000|2020-09-08 16:40:00|13047.9|13046.4|13045.8|13044.3|13050.2|13048.8|13045|13043.5|782
1599583500000|2020-09-08 16:45:00|13046|13044.5|13046.3|13044.8|13048|13046.5|13044.7|13043.2|610
1599583800000|2020-09-08 16:50:00|13046.2|13044.7|13045|13043.5|13047.3|13046|13043.7|13042.2|512
1599584100000|2020-09-08 16:55:00|13045.1|13043.6|13046|13044.5|13046.3|13045.1|13042.7|13041.6|684
1599584400000|2020-09-08 17:00:00|13045.9|13044.4|13036|13034.5|13048.9|13047.9|13034.9|13033.6|738
1599584700000|2020-09-08 17:05:00|13035.1|13034.2|13032.3|13030.8|13036|13034.5|13032.1|13030.6|675
1599585000000|2020-09-08 17:10:00|13032.2|13030.7|13026.8|13025.3|13032.3|13030.8|13026.4|13025.1|622
1599585300000|2020-09-08 17:15:00|13026.9|13025.4|13022.6|13021.1|13027.5|13026.4|13020.7|13019.5|664
1599585600000|2020-09-08 17:20:00|13022.5|13021|13014.1|13013.2|13022.7|13021.2|13013.1|13011.8|505
1599585900000|2020-09-08 17:25:00|13014|13013.1|13021.2|13019.7|13021.3|13019.8|13012.6|13011.4|537
1599586200000|2020-09-08 17:30:00|13021.3|13019.8|13016|13014.5|13021.6|13020.3|13015.7|13014.5|488
1599586500000|2020-09-08 17:35:00|13016.1|13014.6|13013.6|13012.7|13016.9|13015.7|13012|13010.9|512
1599586800000|2020-09-08 17:40:00|13013.5|13012.6|13012.2|13010.7|13016|13015.1|13009.9|13008.7|604
1599587100000|2020-09-08 17:45:00|13012.1|13010.6|13017|13016.1|13017.6|13016.5|13012.1|13010.6|640
1599587400000|2020-09-08 17:50:00|13017.1|13016.2|13017|13015.5|13019.1|13018.2|13016.2|13015.2|480
1599587700000|2020-09-08 17:55:00|13016.9|13015.4|13015.9|13014.4|13017|13015.9|13013.1|13011.8|486
1599588000000|2020-09-08 18:00:00|13015.8|13015|13013.3|13011.8|13016.5|13015.4|13012.9|13011.7|462
1599588300000|2020-09-08 18:05:00|13013.2|13011.7|13014.3|13012.8|13014.8|13013.6|13010.8|13009.4|430
1599588600000|2020-09-08 18:10:00|13014.5|13013|13010.3|13008.8|13014.5|13013.1|13008.7|13007.4|413
1599588900000|2020-09-08 18:15:00|13010.5|13009|13006.1|13004.6|13011|13009.8|13005.3|13004.4|508
1599589200000|2020-09-08 18:20:00|13006.2|13004.7|13003.1|13001.6|13007.9|13006.5|13002.3|13001.3|452
1599589500000|2020-09-08 18:25:00|13003.3|13001.8|13005|13003.5|13006.8|13005.8|13002.1|13001.2|431
1599589800000|2020-09-08 18:30:00|13004.8|13004.1|13000.1|12998.6|13005.1|13004.1|12996.8|12995.5|458
1599590100000|2020-09-08 18:35:00|13000.2|12998.7|12996.1|12994.6|13000.2|12998.8|12994.2|12992.7|450
1599590400000|2020-09-08 18:40:00|12996|12994.5|12991.8|12990.3|12998.2|12997|12991.6|12990.1|554
1599590700000|2020-09-08 18:45:00|12992.1|12990.6|12992.7|12991.2|12994.6|12993.1|12989.6|12988.2|618
1599591000000|2020-09-08 18:50:00|12992.6|12991.1|12987.1|12985.6|12992.6|12991.5|12986.8|12985.5|619
1599591300000|2020-09-08 18:55:00|12987.3|12985.8|12991.1|12989.6|12991.3|12989.8|12986.9|12985.4|603
1599591600000|2020-09-08 19:00:00|12991.2|12989.7|12985.8|12984.9|12993.2|12991.9|12985.8|12984.5|725
1599591900000|2020-09-08 19:05:00|12985.7|12984.8|12990.7|12989.2|12992|12990.5|12985.7|12984.8|722
1599592200000|2020-09-08 19:10:00|12990.8|12989.3|12989.2|12987.7|12994.2|12992.7|12988.7|12987.2|592
1599592500000|2020-09-08 19:15:00|12989.1|12987.6|12990.1|12988.6|12991.8|12990.3|12987.6|12986.1|668
1599592800000|2020-09-08 19:20:00|12990.2|12988.7|12987.1|12985.6|12990.5|12989|12986.2|12985|626
1599593100000|2020-09-08 19:25:00|12987.3|12985.8|12992.5|12991|12992.8|12991.8|12985.7|12984.8|606
1599593400000|2020-09-08 19:30:00|12992.2|12991.3|12991.4|12989.9|12993.9|12992.5|12991.2|12989.8|548
1599593700000|2020-09-08 19:35:00|12991.5|12990|12993.8|12992.3|12995.5|12994.3|12991.1|12989.9|458
1599594000000|2020-09-08 19:40:00|12993.7|12992.2|12996.3|12994.8|12996.3|12995.2|12992.6|12991.4|582
1599594300000|2020-09-08 19:45:00|12996.4|12994.9|12995.3|12994.4|12996.5|12995.3|12991.6|12990.5|563
1599594600000|2020-09-08 19:50:00|12995|12993.5|12989.6|12988.1|12995|12993.5|12988.8|12987.6|600
1599594900000|2020-09-08 19:55:00|12989.5|12988|12988.2|12986.7|12990.2|12988.7|12987.8|12986.4|447
1599595200000|2020-09-08 20:00:00|12987.9|12986.4|12988.8|12987.3|12993.1|12991.9|12987.9|12986.4|537
1599595500000|2020-09-08 20:05:00|12988.9|12987.4|12991.3|12989.8|12991.4|12989.9|12987.5|12986|350
1599595800000|2020-09-08 20:10:00|12991.2|12989.7|12995.4|12993.9|12996.9|12995.4|12991.2|12989.7|388
1599596100000|2020-09-08 20:15:00|12995.5|12994|12995|12993.5|12995.7|12994.4|12993.9|12992.5|200
1599596400000|2020-09-08 20:20:00|12994.9|12993.4|12995.1|12993.6|12997.2|12995.9|12994.6|12993.3|274
1599596700000|2020-09-08 20:25:00|12995.2|12993.7|12994|12992.5|12996.1|12994.6|12993.7|12992.3|136
1599597000000|2020-09-08 20:30:00|12994.1|12992.6|12986.2|12985.3|12995.4|12993.9|12985.9|12984.7|310
1599597300000|2020-09-08 20:35:00|12986.1|12985.2|12985.2|12983.7|12987|12985.5|12984.9|12983.4|173
1599597600000|2020-09-08 20:40:00|12984.9|12983.4|12984.7|12983.2|12986|12984.6|12984.1|12982.6|170
1599597900000|2020-09-08 20:45:00|12984.6|12983.1|12983.6|12982.1|12987.3|12985.8|12983.3|12981.8|293
1599598200000|2020-09-08 20:50:00|12983.1|12981.6|12981|12979.5|12983.5|12982|12981|12979.5|203
1599598500000|2020-09-08 20:55:00|12981.1|12979.6|12982.7|12981.2|12983.6|12981.4|12981|12979.5|296
1599598800000|2020-09-08 21:00:00|12984.8|12981.1|12989.2|12982.3|12991.4|12984.5|12983.2|12980.8|19
1599599100000|2020-09-08 21:05:00|12989.9|12984.5|12989.6|12979.6|12993.7|12985.1|12987.5|12979|136
1599599400000|2020-09-08 21:10:00|12990.1|12980.1|12992.4|12983.4|12994.3|12985.6|12989.3|12979.5|204
1599599700000|2020-09-08 21:15:00|12992.9|12982.9|12992.3|12984.6|12994.4|12987.5|12990.1|12981.8|273
1599600000000|2020-09-08 21:20:00|12992.2|12984.7|12988.4|12983.5|12993.4|12987.6|12987.9|12983|387
1599600300000|2020-09-08 21:25:00|12988.5|12983.6|12986.6|12980.5|12989.1|12984.5|12986.3|12979.7|284
1599600600000|2020-09-08 21:30:00|12986.3|12979.9|12982.3|12979.1|12986.4|12981|12982|12977.8|468
1599600900000|2020-09-08 21:35:00|12982.2|12979|12983.8|12979.2|12984.9|12980.1|12982|12977.9|242
1599601200000|2020-09-08 21:40:00|12983.9|12978.9|12981.8|12978.3|12984|12980.4|12981.5|12977.6|240
1599601500000|2020-09-08 21:45:00|12981.4|12978.1|12982.2|12974|12983.5|12979|12977.6|12972|498
1599601800000|2020-09-08 21:50:00|12982.4|12973.6|12980|12973.6|12983.4|12975.1|12979.3|12972.2|591
1599602100000|2020-09-08 21:55:00|12979.8|12973.5|12978.9|12974.1|12980|12974.7|12978.1|12973|1290
1599602400000|2020-09-08 22:00:00|12979|12974.4|12970.9|12968.7|12980.4|12974.9|12970.5|12967.6|843
1599602700000|2020-09-08 22:05:00|12970.6|12969.1|12963.2|12960.7|12971.2|12969.3|12963.1|12960.7|789
1599603000000|2020-09-08 22:10:00|12962.9|12961.4|12955.2|12953.7|12963.4|12961.4|12950.8|12949.3|902
1599603300000|2020-09-08 22:15:00|12955.3|12953.8|12960|12958.5|12960.2|12958.5|12954.8|12953.3|477
1599603600000|2020-09-08 22:20:00|12959.9|12958.4|12966.6|12965.1|12968.6|12966.7|12959.9|12957.9|501
1599603900000|2020-09-08 22:25:00|12967|12964.8|12962.6|12961.1|12967|12965.1|12958.9|12957.2|449
1599604200000|2020-09-08 22:30:00|12962.7|12961.2|12965.5|12964|12966.4|12964.7|12962.7|12961.2|279
1599604500000|2020-09-08 22:35:00|12965.4|12963.9|12959.7|12958.2|12965.4|12963.9|12959.3|12957.5|233
1599604800000|2020-09-08 22:40:00|12960.1|12958.6|12961.3|12959.8|12962|12960.2|12957.7|12956.1|303
1599605100000|2020-09-08 22:45:00|12961.9|12960.4|12961.2|12959.7|12963.5|12961.8|12960.9|12959.3|247
1599605400000|2020-09-08 22:50:00|12961.1|12959.6|12962|12960.5|12964.4|12962.9|12961.1|12959.6|237
1599605700000|2020-09-08 22:55:00|12961.9|12960.4|12963.5|12962|12964.6|12963.1|12961.7|12959.9|245
1599606000000|2020-09-08 23:00:00|12964.3|12962.8|12960.6|12959.1|12965.2|12963.4|12960|12958.5|325
1599606300000|2020-09-08 23:05:00|12960.7|12959.2|12963.6|12962.1|12966|12964.5|12960.3|12958.8|318
1599606600000|2020-09-08 23:10:00|12963.5|12962|12964.6|12963.1|12966.8|12965.3|12963.3|12961.8|287
1599606900000|2020-09-08 23:15:00|12964.5|12963|12959.1|12957.6|12965.9|12964.5|12958.8|12957.3|356
1599607200000|2020-09-08 23:20:00|12959|12957.5|12964.7|12963.2|12965|12963.5|12956.5|12955|346
1599607500000|2020-09-08 23:25:00|12964.5|12963|12962.7|12961.2|12966.5|12965|12960.5|12959.2|403
1599607800000|2020-09-08 23:30:00|12962.8|12961.3|12966|12964.5|12966.6|12965.1|12962.8|12961.3|310
1599608100000|2020-09-08 23:35:00|12965.8|12964.3|12966.6|12965.1|12967.1|12965.6|12963.7|12962.2|237
1599608400000|2020-09-08 23:40:00|12966.4|12964.9|12968.2|12966.7|12968.3|12966.8|12966.1|12964.6|238
1599608700000|2020-09-08 23:45:00|12968.3|12966.8|12968.3|12966.8|12968.6|12967.2|12966.9|12965.4|222
1599609000000|2020-09-08 23:50:00|12968.2|12966.7|12969.4|12967.9|12969.6|12968.1|12967.1|12965.6|219
1599609300000|2020-09-08 23:55:00|12969.2|12967.7|12965.5|12964|12969.3|12967.8|12965.4|12963.9|230
1599609600000|2020-09-09 00:00:00|12965.4|12963.9|12966.5|12965|12969.1|12967.6|12965.4|12963.9|504
1599609900000|2020-09-09 00:05:00|12966.4|12964.9|12959.8|12958.3|12966.4|12964.9|12959.2|12957.7|526
1599610200000|2020-09-09 00:10:00|12959.9|12958.4|12963.8|12962.3|12964.3|12962.8|12958.1|12956.6|475
1599610500000|2020-09-09 00:15:00|12963.7|12962.2|12968.3|12966.8|12969|12967.5|12962.8|12961.3|437
1599610800000|2020-09-09 00:20:00|12968.4|12966.9|12972.2|12970.7|12974|12973.1|12967.3|12965.8|647
1599611100000|2020-09-09 00:25:00|12971.7|12970.8|12964.9|12963.4|12972.1|12971.2|12960.5|12959|614
1599611400000|2020-09-09 00:30:00|12964.4|12963.5|12965.7|12964.2|12968.1|12966.9|12964.2|12962.7|347
1599611700000|2020-09-09 00:35:00|12965.8|12964.3|12964.9|12963.4|12966.1|12965|12962.7|12961.5|431
1599612000000|2020-09-09 00:40:00|12964.5|12963|12965.8|12964.3|12969|12967.5|12964|12962.8|443
1599612300000|2020-09-09 00:45:00|12965.7|12964.2|12967|12965.5|12967.5|12966|12963.9|12962.4|285
1599612600000|2020-09-09 00:50:00|12967.1|12965.6|12963.4|12961.9|12967.9|12966.6|12962.4|12960.9|337
1599612900000|2020-09-09 00:55:00|12963.3|12961.8|12967.9|12966.4|12968|12966.5|12963|12961.5|254
1599613200000|2020-09-09 01:00:00|12968|12966.5|12962.5|12961|12968|12966.5|12961.1|12959.6|446
1599613500000|2020-09-09 01:05:00|12962.6|12961.1|12956.6|12955.1|12966.7|12965.2|12956.2|12954.7|422
1599613800000|2020-09-09 01:10:00|12956.7|12955.2|12957.9|12956.4|12960.6|12959.1|12954.1|12952.6|644
1599614100000|2020-09-09 01:15:00|12958|12956.5|12955.7|12954.8|12959.2|12957.7|12953.6|12952.2|535
1599614400000|2020-09-09 01:20:00|12955.5|12954.6|12959.6|12958.1|12959.8|12958.3|12952.8|12951.3|459
1599614700000|2020-09-09 01:25:00|12959.5|12958|12961.5|12960|12962.4|12960.9|12956.9|12955.6|377
1599615000000|2020-09-09 01:30:00|12961.8|12960.3|12963.5|12962.6|12964.6|12963.1|12959.5|12958|408
1599615300000|2020-09-09 01:35:00|12963.4|12962.5|12966.7|12965.2|12970.8|12969.3|12963|12961.5|499
1599615600000|2020-09-09 01:40:00|12966.2|12964.7|12966.3|12964.8|12968.2|12966.7|12964.9|12963.4|323
1599615900000|2020-09-09 01:45:00|12966.2|12964.7|12965.9|12964.4|12968.5|12967.3|12964.6|12963.6|359
1599616200000|2020-09-09 01:50:00|12966|12964.5|12961.5|12960|12967|12965.7|12961.3|12959.8|313
1599616500000|2020-09-09 01:55:00|12961.4|12959.9|12962.9|12962|12962.9|12962|12958|12956.5|488
1599616800000|2020-09-09 02:00:00|12963.2|12961.7|12957.1|12955.6|12963.3|12961.8|12956.7|12955.4|494
1599617100000|2020-09-09 02:05:00|12957|12955.5|12957.8|12956.9|12960.9|12959.4|12956.8|12955.3|369
1599617400000|2020-09-09 02:10:00|12957.5|12956.6|12964.5|12963|12964.8|12963.3|12957.5|12956.4|367
1599617700000|2020-09-09 02:15:00|12964.6|12963.1|12960.3|12958.8|12964.9|12963.7|12960.3|12958.8|420
1599618000000|2020-09-09 02:20:00|12960.2|12958.7|12958.4|12956.9|12960.6|12959.2|12957.1|12955.6|315
1599618300000|2020-09-09 02:25:00|12958.3|12956.8|12959.7|12958.2|12961|12959.7|12957.2|12955.7|304
1599618600000|2020-09-09 02:30:00|12959.6|12958.1|12955.2|12954.3|12959.9|12958.4|12954.6|12953.4|306
1599618900000|2020-09-09 02:35:00|12955.3|12954.4|12954.8|12953.3|12958|12956.8|12953.6|12952.1|295
1599619200000|2020-09-09 02:40:00|12954.9|12953.4|12955.4|12954.5|12956|12954.6|12954.2|12952.9|300
1599619500000|2020-09-09 02:45:00|12955.6|12954.7|12956.4|12954.9|12956.8|12955.6|12954.6|12953.2|240
1599619800000|2020-09-09 02:50:00|12956.3|12954.8|12954.6|12953.1|12957.4|12955.9|12954.6|12953.1|218
1599620100000|2020-09-09 02:55:00|12954.7|12953.2|12956.1|12954.6|12956.1|12954.9|12953.7|12952.5|202
1599620400000|2020-09-09 03:00:00|12956.3|12954.8|12959.2|12957.7|12960.1|12958.6|12956.1|12954.7|306
1599620700000|2020-09-09 03:05:00|12959.1|12957.6|12963|12961.5|12963.3|12962.1|12958.8|12957.5|313
1599621000000|2020-09-09 03:10:00|12963.1|12961.6|12964.2|12963.3|12964.6|12963.3|12961.6|12960.1|331
1599621300000|2020-09-09 03:15:00|12964.3|12963.4|12966.1|12964.6|12967.3|12966.4|12963.8|12962.3|342
1599621600000|2020-09-09 03:20:00|12966|12964.5|12961.8|12960.3|12966.2|12964.9|12960.7|12959.5|330
1599621900000|2020-09-09 03:25:00|12961.7|12960.2|12960.5|12959|12961.9|12960.4|12959.3|12957.8|301
1599622200000|2020-09-09 03:30:00|12960.4|12958.9|12960.6|12959.7|12961.2|12960.1|12959.1|12957.6|202
1599622500000|2020-09-09 03:35:00|12960.7|12959.8|12960.9|12960|12963.1|12962.1|12960.5|12959.5|216
1599622800000|2020-09-09 03:40:00|12961.7|12960.2|12963.1|12961.6|12963.7|12962.3|12959.1|12958|491
1599623100000|2020-09-09 03:45:00|12963|12961.5|12962.2|12960.7|12963.2|12961.8|12959.6|12958.7|367
1599623400000|2020-09-09 03:50:00|12962.4|12960.9|12962.1|12961.2|12963.5|12962.2|12961.5|12960.4|301
1599623700000|2020-09-09 03:55:00|12962|12961.1|12963.7|12962.8|12964.1|12963.1|12961.8|12960.9|198
1599624000000|2020-09-09 04:00:00|12963.6|12962.7|12960.8|12959.9|12964.1|12962.9|12960.6|12959.5|225
1599624300000|2020-09-09 04:05:00|12960.7|12959.8|12961.1|12959.6|12963.3|12962.1|12960.2|12959|184
1599624600000|2020-09-09 04:10:00|12961|12959.5|12963|12961.5|12963.2|12961.8|12959.8|12958.9|241
1599624900000|2020-09-09 04:15:00|12962.7|12961.8|12967.2|12966.3|12968.7|12967.2|12962.3|12961.1|288
1599625200000|2020-09-09 04:20:00|12967.3|12966.4|12968.3|12967.4|12968.9|12967.8|12966.5|12965.6|305
1599625500000|2020-09-09 04:25:00|12968.2|12967.3|12969.1|12967.6|12969.3|12968.1|12967.5|12966.2|211
1599625800000|2020-09-09 04:30:00|12969.2|12967.7|12968.9|12967.4|12970.1|12968.9|12968.2|12967.3|224
1599626100000|2020-09-09 04:35:00|12969|12967.5|12969.8|12968.3|12970.9|12969.7|12967.4|12965.9|247
1599626400000|2020-09-09 04:40:00|12969.9|12968.4|12966.6|12965.1|12970.2|12968.7|12966.2|12965|258
1599626700000|2020-09-09 04:45:00|12966.5|12965|12964.2|12963.3|12967|12965.5|12963.8|12962.7|185
1599627000000|2020-09-09 04:50:00|12964.4|12962.9|12964.3|12962.8|12965.4|12964.5|12963.8|12962.6|255
1599627300000|2020-09-09 04:55:00|12964.4|12962.9|12967.8|12966.3|12967.9|12966.4|12964|12962.8|170
1599627600000|2020-09-09 05:00:00|12967.7|12966.2|12968.1|12967.2|12969.9|12968.7|12967|12965.6|329
1599627900000|2020-09-09 05:05:00|12968.2|12967.3|12970.3|12968.8|12971.1|12969.8|12968.1|12967|239
1599628200000|2020-09-09 05:10:00|12970.2|12968.7|12971.5|12970.6|12972.9|12972|12970.1|12968.6|297
1599628500000|2020-09-09 05:15:00|12971.6|12970.7|12970.1|12968.6|12972.2|12970.9|12969.5|12968.4|200
1599628800000|2020-09-09 05:20:00|12970.2|12968.7|12972.2|12970.7|12973.4|12972.1|12969.8|12968.6|245
1599629100000|2020-09-09 05:25:00|12972.3|12970.8|12969.9|12968.4|12974|12972.5|12969.9|12968.4|211
1599629400000|2020-09-09 05:30:00|12969.8|12968.3|12968.8|12967.9|12971|12969.5|12967.6|12966.5|348
1599629700000|2020-09-09 05:35:00|12968.9|12968|12972.7|12971.2|12973|12971.7|12968.6|12967.4|159
1599630000000|2020-09-09 05:40:00|12972.8|12971.3|12964.6|12963.1|12972.8|12971.4|12964|12962.9|265
1599630300000|2020-09-09 05:45:00|12964.7|12963.2|12964.3|12963.4|12966.7|12965.2|12964.2|12963|299
1599630600000|2020-09-09 05:50:00|12964.2|12963.3|12965.9|12964.4|12967|12965.7|12964.2|12963|243
1599630900000|2020-09-09 05:55:00|12965.8|12964.3|12964|12962.5|12965.9|12964.4|12962.6|12961.3|393
1599631200000|2020-09-09 06:00:00|12964.1|12962.6|12968.9|12967.4|12968.9|12967.4|12956.5|12955.2|717
1599631500000|2020-09-09 06:05:00|12969|12967.5|12963|12961.5|12969.9|12968.6|12962.3|12961.1|626
1599631800000|2020-09-09 06:10:00|12962.8|12961.3|12955.5|12954|12963.9|12962.6|12954.5|12953|686
1599632100000|2020-09-09 06:15:00|12955.6|12954.1|12945.3|12943.8|12956.1|12954.8|12940.7|12939.2|888
1599632400000|2020-09-09 06:20:00|12945.2|12943.7|12933.6|12932.1|12946|12944.7|12933.1|12931.6|848
1599632700000|2020-09-09 06:25:00|12933.5|12932|12943.1|12941.6|12943.3|12942.2|12933.5|12932|645
1599633000000|2020-09-09 06:30:00|12942.7|12941.8|12934.1|12932.6|12943.2|12942|12933.1|12932.1|600
1599633300000|2020-09-09 06:35:00|12934.2|12932.7|12928.4|12926.9|12940.1|12938.9|12928|12926.6|787
1599633600000|2020-09-09 06:40:00|12928.1|12926.6|12924.7|12923.8|12929.2|12928|12924.3|12923.2|886
1599633900000|2020-09-09 06:45:00|12924.8|12923.9|12929.6|12928.7|12932.6|12931.2|12924.8|12923.9|675
1599634200000|2020-09-09 06:50:00|12929.7|12928.8|12927.1|12925.6|12930.6|12929.4|12925.9|12924.9|555
1599634500000|2020-09-09 06:55:00|12927|12925.5|12932|12930.5|12932.1|12930.6|12919.7|12918.5|905
1599634800000|2020-09-09 07:00:00|12931.6|12930.1|12928.3|12926.8|12936.5|12935.3|12923.2|12921.9|1079
1599635100000|2020-09-09 07:05:00|12928.6|12927.1|12928|12927.1|12932.6|12931.7|12927.3|12925.9|962
1599635400000|2020-09-09 07:10:00|12927.9|12927|12940.5|12939|12940.8|12939.3|12925|12924.1|956
1599635700000|2020-09-09 07:15:00|12940.6|12939.1|12941.9|12940.4|12944.2|12943|12936.4|12935.4|929
1599636000000|2020-09-09 07:20:00|12942|12940.5|12947.3|12946.4|12954.4|12953|12940.8|12939.9|912
1599636300000|2020-09-09 07:25:00|12946.9|12946|12946.9|12946|12949.1|12947.6|12940|12938.5|853
1599636600000|2020-09-09 07:30:00|12947.1|12945.6|12943.1|12941.6|12947.8|12946.3|12940.3|12938.9|838
1599636900000|2020-09-09 07:35:00|12943.2|12942.3|12945.8|12944.3|12950.4|12949.2|12943.2|12941.7|904
1599637200000|2020-09-09 07:40:00|12945.7|12944.2|12948.9|12947.4|12949.3|12948|12938|12936.7|847
1599637500000|2020-09-09 07:45:00|12948.8|12947.3|12951.6|12950.1|12951.6|12950.4|12944.7|12943.2|809
1599637800000|2020-09-09 07:50:00|12951.5|12950|12949.6|12948.1|12955.3|12954.2|12948.7|12947.2|865
1599638100000|2020-09-09 07:55:00|12949.4|12947.9|12953.8|12952.3|12955.2|12954|12945.8|12944.3|875
1599638400000|2020-09-09 08:00:00|12953.9|12952.4|12960.2|12959.3|12965.4|12963.9|12948.5|12947.6|1055
1599638700000|2020-09-09 08:05:00|12960.3|12958.8|12955.1|12953.6|12963.1|12962.1|12950.2|12948.9|795
1599639000000|2020-09-09 08:10:00|12955|12953.5|12949.3|12947.8|12960.2|12958.8|12948|12946.5|825
1599639300000|2020-09-09 08:15:00|12948.8|12947.9|12946.7|12945.8|12952.6|12951.4|12946.4|12945.3|770
1599639600000|2020-09-09 08:20:00|12946.6|12945.7|12951.2|12949.7|12956.2|12955.3|12944.3|12942.8|749
1599639900000|2020-09-09 08:25:00|12950.9|12950|12955.2|12954.3|12956|12955.1|12950.8|12949.3|761
1599640200000|2020-09-09 08:30:00|12955.6|12954.1|12949.8|12948.9|12955.8|12954.6|12945.4|12944|780
1599640500000|2020-09-09 08:35:00|12950|12948.5|12946.3|12945.4|12951.5|12950.5|12944.4|12942.9|717
1599640800000|2020-09-09 08:40:00|12946.2|12945.3|12944.7|12943.8|12949.6|12948.1|12940.5|12939.2|810
1599641100000|2020-09-09 08:45:00|12944.8|12943.9|12948.4|12947.5|12950.5|12949.3|12943.4|12941.9|831
1599641400000|2020-09-09 08:50:00|12948.3|12947.4|12946.3|12944.8|12953.2|12952.2|12945.3|12943.9|723
1599641700000|2020-09-09 08:55:00|12946.4|12944.9|12940|12938.5|12948.6|12947.1|12939.4|12937.9|648
1599642000000|2020-09-09 09:00:00|12939.7|12938.8|12936.2|12934.7|12943.4|12942.2|12933.4|12931.9|894
1599642300000|2020-09-09 09:05:00|12936|12934.5|12935.1|12933.6|12938.1|12936.9|12933.8|12932.3|644
1599642600000|2020-09-09 09:10:00|12935|12933.5|12943.1|12942.2|12945.4|12944.2|12933.2|12931.7|667
1599642900000|2020-09-09 09:15:00|12943.2|12942.3|12943.9|12942.4|12945.4|12944.2|12939.6|12938.4|668
1599643200000|2020-09-09 09:20:00|12943.8|12942.3|12939.1|12937.6|12945.2|12943.8|12938.3|12937|604
1599643500000|2020-09-09 09:25:00|12939.2|12937.7|12944.2|12942.7|12944.3|12943|12936.6|12935.6|635
1599643800000|2020-09-09 09:30:00|12944.3|12942.8|12948.5|12947.6|12949.1|12947.8|12942|12940.8|718
1599644100000|2020-09-09 09:35:00|12948.6|12947.7|12949|12947.5|12950.5|12949.6|12947.4|12946.2|584
1599644400000|2020-09-09 09:40:00|12948.9|12947.4|12945.5|12944|12949.1|12947.6|12943.8|12942.5|493
1599644700000|2020-09-09 09:45:00|12945.4|12943.9|12947.9|12946.4|12950.2|12948.9|12945.4|12943.9|525
1599645000000|2020-09-09 09:50:00|12947.8|12946.3|12950.2|12948.7|12950.8|12949.8|12947.1|12945.9|529
1599645300000|2020-09-09 09:55:00|12950.3|12948.8|12948.3|12946.8|12950.6|12949.5|12944.3|12943|553
1599645600000|2020-09-09 10:00:00|12948.1|12946.6|12943.9|12942.4|12949.2|12948.2|12941.9|12940.8|734
1599645900000|2020-09-09 10:05:00|12943.8|12942.3|12945.6|12944.1|12945.7|12944.2|12941|12939.8|481
1599646200000|2020-09-09 10:10:00|12945.5|12944|12942.7|12941.2|12949.2|12948.2|12940.8|12939.3|580
1599646500000|2020-09-09 10:15:00|12942.8|12941.3|12943.7|12942.2|12945|12943.7|12940.1|12938.6|463
1599646800000|2020-09-09 10:20:00|12943.8|12942.3|12942.1|12940.6|12945.4|12944.2|12939.6|12938.6|364
1599647100000|2020-09-09 10:25:00|12942|12940.5|12943.9|12942.4|12945.4|12943.9|12941|12939.7|346
1599647400000|2020-09-09 10:30:00|12943.6|12942.7|12939.3|12937.8|12944.5|12943.3|12936.8|12935.5|542
1599647700000|2020-09-09 10:35:00|12939.2|12937.7|12933.9|12933|12939.5|12938.1|12929|12927.8|689
1599648000000|2020-09-09 10:40:00|12933.5|12932.6|12925.9|12925|12933.5|12932.6|12924.7|12923.5|666
1599648300000|2020-09-09 10:45:00|12926|12925.1|12930.3|12928.8|12932.1|12930.8|12925.7|12924.8|489
1599648600000|2020-09-09 10:50:00|12930.2|12928.7|12925|12924.1|12932.4|12931.5|12923.5|12922.2|551
1599648900000|2020-09-09 10:55:00|12925.1|12924.2|12929.1|12927.6|12931.9|12930.5|12924.7|12923.3|641
1599649200000|2020-09-09 11:00:00|12929.2|12927.7|12930.1|12928.6|12930.9|12929.5|12926.2|12925|689
1599649500000|2020-09-09 11:05:00|12930.2|12928.7|12935.2|12934.3|12935.4|12934.4|12928.8|12927.5|630
1599649800000|2020-09-09 11:10:00|12935.1|12934.2|12935.9|12934.4|12936.6|12935.4|12934|12932.7|497
1599650100000|2020-09-09 11:15:00|12935.8|12934.3|12946.2|12945.3|12947.5|12946.4|12932.2|12930.9|691
1599650400000|2020-09-09 11:20:00|12946.1|12945.2|12945|12943.5|12949.6|12948.5|12941|12939.8|803
1599650700000|2020-09-09 11:25:00|12945.1|12943.6|12933.6|12932.7|12945.2|12943.9|12931.5|12930.5|677
1599651000000|2020-09-09 11:30:00|12933.2|12932.3|12918.7|12917.2|12933.6|12932.3|12914.6|12913.1|989
1599651300000|2020-09-09 11:35:00|12918.8|12917.3|12908.4|12906.9|12919.2|12918.3|12907.5|12906.2|864
1599651600000|2020-09-09 11:40:00|12907.9|12907|12893.5|12892|12909.2|12908.1|12892.7|12891.2|935
1599651900000|2020-09-09 11:45:00|12893.4|12891.9|12889.4|12887.9|12902.9|12901.5|12888.9|12887.4|833
1599652200000|2020-09-09 11:50:00|12889.6|12888.1|12888.2|12886.7|12897.7|12896.5|12885.8|12884.3|960
1599652500000|2020-09-09 11:55:00|12888.3|12886.8|12895.2|12893.7|12898.3|12896.8|12888|12886.6|813
1599652800000|2020-09-09 12:00:00|12895.6|12894.1|12910.4|12908.9|12912.6|12911.1|12888.1|12886.6|1154
1599653100000|2020-09-09 12:05:00|12910.2|12908.7|12900.7|12899.8|12910.9|12909.4|12898.8|12897.6|990
1599653400000|2020-09-09 12:10:00|12900.8|12899.9|12907.5|12906|12909.3|12907.8|12900|12898.5|769
1599653700000|2020-09-09 12:15:00|12907.9|12906.4|12918.1|12916.6|12921.7|12920.4|12903.8|12902.6|1047
1599654000000|2020-09-09 12:20:00|12917.9|12916.4|12922.5|12921|12934.4|12932.9|12917.4|12916.1|898
1599654300000|2020-09-09 12:25:00|12922.7|12921.2|12933.3|12931.8|12936|12934.5|12922.7|12921.2|853
1599654600000|2020-09-09 12:30:00|12933.2|12931.7|12932.6|12931.1|12936.3|12935.1|12931.9|12930.8|583
1599654900000|2020-09-09 12:35:00|12932.7|12931.2|12932.3|12930.8|12940.6|12939.3|12930|12928.6|981
1599655200000|2020-09-09 12:40:00|12932.4|12930.9|12943.2|12941.7|12945.3|12943.8|12932.3|12930.8|703
1599655500000|2020-09-09 12:45:00|12943.1|12941.6|12977.8|12975.4|12988.3|12984.5|12938.8|12937.7|943
1599655800000|2020-09-09 12:50:00|12977.1|12974.7|12963.1|12961.6|12986.2|12984.1|12962.4|12960.9|1814
1599656100000|2020-09-09 12:55:00|12963.2|12961.7|12944.6|12943.1|12963.2|12961.7|12941.8|12940.3|2014
1599656400000|2020-09-09 13:00:00|12944.9|12943.4|12945.9|12944.4|12947.9|12946.4|12933.4|12931.9|1430
1599656700000|2020-09-09 13:05:00|12946|12944.5|12953.9|12952.4|12955.2|12953.7|12937.8|12936.5|931
1599657000000|2020-09-09 13:10:00|12954|12952.5|12953.2|12951.7|12957.7|12956.2|12950.4|12948.9|1028
1599657300000|2020-09-09 13:15:00|12953.1|12951.6|12988|12986.5|12990.2|12988.7|12952.7|12951.2|1631
1599657600000|2020-09-09 13:20:00|12987.6|12986.1|12980|12978.5|12987.9|12986.4|12975.7|12974.2|1129
1599657900000|2020-09-09 13:25:00|12979.9|12978.4|12985.1|12983.6|12998.5|12997|12979.7|12978.2|1153
1599658200000|2020-09-09 13:30:00|12985.2|12983.7|12992.3|12990.8|12994.5|12993|12982.9|12981.4|1542
1599658500000|2020-09-09 13:35:00|12992.2|12990.7|12975.4|12973.9|12993.2|12991.7|12974.7|12973.2|1314
1599658800000|2020-09-09 13:40:00|12975.2|12973.7|12987.2|12985.7|12989.3|12987.8|12972.1|12970.6|1149
1599659100000|2020-09-09 13:45:00|12987.3|12985.8|12985.5|12984|12991.5|12990|12980.5|12979|1146
1599659400000|2020-09-09 13:50:00|12985.3|12983.8|13006.7|13005.2|13016.4|13014.9|12985.3|12983.8|1330
1599659700000|2020-09-09 13:55:00|13006.9|13005.4|13003|13001.5|13009.1|13007.8|13001.8|13000.3|1040
1599660000000|2020-09-09 14:00:00|13002.9|13001.4|13006.1|13004.6|13015.6|13014.1|13002.2|13000.7|1289
1599660300000|2020-09-09 14:05:00|13006|13004.5|12985.5|12984|13009.8|13008.4|12981.6|12980.1|1330
1599660600000|2020-09-09 14:10:00|12986|12984.5|12985.1|12984.2|12993.6|12992.1|12975.8|12974.9|1358
1599660900000|2020-09-09 14:15:00|12985.5|12984|12983.9|12982.4|12991.4|12989.9|12980.6|12979.1|1219
1599661200000|2020-09-09 14:20:00|12984|12982.5|12985.3|12983.8|12992.3|12991.1|12983.9|12982.5|1136
1599661500000|2020-09-09 14:25:00|12985.4|12983.9|12991.3|12989.8|12995|12993.8|12984.1|12982.9|1215
1599661800000|2020-09-09 14:30:00|12991.4|12989.9|12988.8|12987.3|12993.8|12992.7|12987.4|12986|1088
1599662100000|2020-09-09 14:35:00|12988.9|12987.4|12994.3|12992.8|12998.4|12997.1|12988.1|12987.1|928
1599662400000|2020-09-09 14:40:00|12994.5|12993.6|13006.8|13005.3|13007.2|13005.7|12994.5|12993.6|1032
1599662700000|2020-09-09 14:45:00|13006.9|13005.4|12997.8|12996.3|13009.3|13007.8|12995.9|12994.6|1152
1599663000000|2020-09-09 14:50:00|12997.6|12996.1|12993.8|12992.9|12999.4|12998.3|12992.8|12991.5|1094
1599663300000|2020-09-09 14:55:00|12993.9|12993|12994.3|12993.4|12999.2|12997.7|12990.3|12988.8|1299
1599663600000|2020-09-09 15:00:00|12994.2|12993.3|13000|12999.1|13007.3|13006|12994.2|12993.3|1179
1599663900000|2020-09-09 15:05:00|13000.1|12999.2|13001.5|13000|13002.7|13001.8|12996.9|12995.7|955
1599664200000|2020-09-09 15:10:00|13001.4|12999.9|13004.7|13003.8|13005.6|13004.1|12997.4|12996.2|851
1599664500000|2020-09-09 15:15:00|13004.8|13003.9|13002.6|13001.7|13005.4|13004.5|12998.9|12997.7|950
1599664800000|2020-09-09 15:20:00|13002.5|13001.6|13009.9|13008.4|13010.4|13009|13002|13000.7|629
1599665100000|2020-09-09 15:25:00|13009.8|13008.3|13017|13015.5|13017.3|13015.8|13009.2|13008.3|684
1599665400000|2020-09-09 15:30:00|13017.1|13015.6|13013|13011.5|13017.2|13016|13009.7|13008.2|787
1599665700000|2020-09-09 15:35:00|13013.3|13011.8|13015|13014.1|13019|13018.1|13013.3|13011.8|696
1599666000000|2020-09-09 15:40:00|13014.9|13014|13013.9|13012.4|13016.3|13015.4|13013.1|13011.6|540
1599666300000|2020-09-09 15:45:00|13013.8|13012.3|13009.1|13008.2|13014.5|13013|13009|13007.7|495
1599666600000|2020-09-09 15:50:00|13009|13008.1|13012.6|13011.7|13015.4|13014.3|13009|13008|612
1599666900000|2020-09-09 15:55:00|13012.8|13011.3|13011.5|13010.6|13013|13011.9|13007.7|13006.2|548
1599667200000|2020-09-09 16:00:00|13011.7|13010.8|13011.4|13010.5|13012.2|13011.1|13008.3|13007.3|669
1599667500000|2020-09-09 16:05:00|13011.3|13010.4|13014.6|13013.1|13015.4|13014.5|13011|13009.8|527
1599667800000|2020-09-09 16:10:00|13014.7|13013.2|13010.7|13009.8|13017|13015.8|13010.1|13008.9|616
1599668100000|2020-09-09 16:15:00|13010.6|13009.7|13006.8|13005.3|13011.8|13010.8|13005.3|13004.1|480
1599668400000|2020-09-09 16:20:00|13006.4|13005.5|13004.1|13002.6|13007.8|13006.6|13002.1|13000.8|557
1599668700000|2020-09-09 16:25:00|13004.2|13002.7|13011.1|13009.6|13011.3|13010.1|13003.4|13002.1|613
1599669000000|2020-09-09 16:30:00|13011|13009.5|13004.9|13003.4|13011.2|13010.1|13003.7|13002.5|501
1599669300000|2020-09-09 16:35:00|13005|13003.5|13007.9|13007|13008.9|13007.8|13003.6|13002.4|446
1599669600000|2020-09-09 16:40:00|13007.7|13006.8|13008.7|13007.8|13009.6|13008.4|13006.2|13005|397
1599669900000|2020-09-09 16:45:00|13008.6|13007.7|13005.9|13004.4|13010|13008.9|13004.3|13003.1|424
1599670200000|2020-09-09 16:50:00|13006|13004.5|13007.3|13006.4|13010.4|13009.1|13005.6|13004.4|475
1599670500000|2020-09-09 16:55:00|13007.4|13006.5|13014|13012.5|13014.2|13013.2|13006.6|13005.7|568
1599670800000|2020-09-09 17:00:00|13013.9|13012.4|13013.9|13012.4|13015.2|13014|13013.2|13011.9|488
1599671100000|2020-09-09 17:05:00|13013.8|13012.3|13018.9|13017.4|13019.1|13017.8|13013.6|13012.2|341
1599671400000|2020-09-09 17:10:00|13019|13017.5|13018.5|13017|13024.3|13022.8|13017.2|13016.1|732
1599671700000|2020-09-09 17:15:00|13018.9|13017.4|13004.1|13002.6|13022.1|13020.8|12989.2|12986.9|1046
1599672000000|2020-09-09 17:20:00|13003.6|13002.1|13001.9|13000.4|13011|13009.5|13001.5|13000|1124
1599672300000|2020-09-09 17:25:00|13001.8|13000.3|12997.5|12996|13003|13001.5|12994.8|12993.5|990
1599672600000|2020-09-09 17:30:00|12997.6|12996.1|12990.8|12989.3|12998.5|12997|12988.3|12986.8|983
1599672900000|2020-09-09 17:35:00|12990.6|12989.1|12988.2|12986.7|12994.8|12993.3|12987.9|12986.4|921
1599673200000|2020-09-09 17:40:00|12988.1|12986.6|12990|12988.5|12991.7|12990.2|12987.9|12986.4|945
1599673500000|2020-09-09 17:45:00|12989.8|12988.3|12994.5|12993|12996.4|12994.9|12988.5|12987|914
1599673800000|2020-09-09 17:50:00|12994.4|12992.9|12994|12992.5|12996.4|12994.9|12992.3|12990.8|826
1599674100000|2020-09-09 17:55:00|12993.9|12992.4|12992.8|12991.3|12995.9|12994.5|12991.8|12990.3|641
1599674400000|2020-09-09 18:00:00|12992.9|12991.4|12989.8|12988.3|12996.3|12994.8|12988.1|12987.1|618
1599674700000|2020-09-09 18:05:00|12989.9|12988.4|12992|12991.1|12992.8|12991.4|12989|12987.7|587
1599675000000|2020-09-09 18:10:00|12991.9|12991|12992|12991.1|12993.6|12992.4|12990.8|12989.9|484
1599675300000|2020-09-09 18:15:00|12992.2|12991.3|12993|12991.5|12993.1|12991.7|12988.2|12987.1|541
1599675600000|2020-09-09 18:20:00|12992.9|12991.4|12991.2|12990.3|12993|12991.9|12988.3|12987.1|520
1599675900000|2020-09-09 18:25:00|12991.3|12990.4|12986.4|12985.5|12992.3|12991.1|12986.2|12985.2|507
1599676200000|2020-09-09 18:30:00|12986.5|12985.6|12991.6|12990.7|12992.5|12991.2|12986.5|12985.4|481
1599676500000|2020-09-09 18:35:00|12991.7|12990.8|12990|12988.5|12992.4|12991.2|12989.6|12988.2|313
1599676800000|2020-09-09 18:40:00|12989.9|12988.4|12991.6|12990.7|12992|12990.7|12988.1|12986.9|367
1599677100000|2020-09-09 18:45:00|12991.7|12990.8|12991.7|12990.2|12992.9|12991.7|12990|12988.9|319
1599677400000|2020-09-09 18:50:00|12991.6|12990.1|12993|12992.1|12994|12992.8|12989.9|12988.8|430
1599677700000|2020-09-09 18:55:00|12993.1|12992.2|12990.9|12989.4|12994.8|12993.5|12990|12989|507
1599678000000|2020-09-09 19:00:00|12991|12989.5|12995.7|12994.8|12996.7|12995.5|12989.3|12988.1|678
1599678300000|2020-09-09 19:05:00|12995.9|12994.4|12995.8|12994.3|12997.9|12996.5|12994.3|12993.2|440
1599678600000|2020-09-09 19:10:00|12995.7|12994.2|12993.8|12992.3|12996.3|12994.8|12993.4|12992|318
1599678900000|2020-09-09 19:15:00|12993.7|12992.2|12997.8|12996.3|12998.7|12997.4|12993.7|12992.2|331
1599679200000|2020-09-09 19:20:00|12997.9|12996.4|13002.9|13001.4|13003|13001.7|12996.4|12995.3|445
1599679500000|2020-09-09 19:25:00|13003|13001.5|13002.6|13001.1|13003|13001.5|12998.7|12997.2|363
1599679800000|2020-09-09 19:30:00|13002.5|13001|13004.7|13003.2|13006.1|13004.6|13001.7|13000.2|454
1599680100000|2020-09-09 19:35:00|13004.8|13003.3|13007.2|13006.3|13009.5|13008|13004.6|13003.1|463
1599680400000|2020-09-09 19:40:00|13007.1|13006.2|13008.6|13007.7|13009.8|13008.5|13007|13005.5|570
1599680700000|2020-09-09 19:45:00|13008.5|13007.6|13008|13006.5|13009|13007.6|13006.2|13005.2|430
1599681000000|2020-09-09 19:50:00|13007.9|13007|13010.9|13009.4|13011.5|13010|13007.7|13006.2|397
1599681300000|2020-09-09 19:55:00|13010.8|13009.3|13001.3|12999.8|13012|13010.5|13000|12998.8|716
1599681600000|2020-09-09 20:00:00|13001.2|12999.7|13003.2|13002.3|13003.3|13002.3|12999.9|12998.5|421
1599681900000|2020-09-09 20:05:00|13003.1|13002.2|13004.8|13003.3|13005.9|13004.4|13003|13002.1|251
1599682200000|2020-09-09 20:10:00|13004.7|13003.2|13003.7|13002.2|13005.4|13003.9|13002.7|13001.2|220
1599682500000|2020-09-09 20:15:00|13003.8|13002.3|13004.2|13002.7|13005.3|13003.8|13003.4|13001.9|236
1599682800000|2020-09-09 20:20:00|13004.3|13002.8|13003.2|13002.3|13004.3|13002.8|13001.7|13000.3|228
1599683100000|2020-09-09 20:25:00|13003.7|13002.2|13004.8|13003.3|13006.1|13004.8|13003.3|13002.1|257
1599683400000|2020-09-09 20:30:00|13004.9|13003.4|13002.9|13001.4|13005.2|13003.7|13002.4|13000.9|181
1599683700000|2020-09-09 20:35:00|13002.8|13001.3|13003.3|13001.8|13003.5|13002|13000.1|12998.9|330
1599684000000|2020-09-09 20:40:00|13003|13002.1|13002.7|13001.2|13004|13002.6|13001.6|13000.3|164
1599684300000|2020-09-09 20:45:00|13002.5|13001|13001.6|13000.1|13003.1|13001.7|13000.8|12999.3|203
1599684600000|2020-09-09 20:50:00|13001.5|13000|13001.6|13000.1|13002.9|13001.4|13001.3|12999.8|195
1599684900000|2020-09-09 20:55:00|13001.8|13000.3|13002.6|13001.1|13003.2|13001.1|12999.2|12997.3|498
1599685200000|2020-09-09 21:00:00|13002.7|13000.6|13002.1|12992.1|13005.6|13000.6|12998.9|12988.9|62
1599685500000|2020-09-09 21:05:00|13002|12992|13001.2|12991.2|13005.5|12995.5|12998.6|12988.6|187
1599685800000|2020-09-09 21:10:00|13001.7|12991.7|13000|12991.2|13004.7|12994.7|13000|12990.2|118
1599686100000|2020-09-09 21:15:00|13001.1|12991.1|13001.8|12991.8|13002.7|12992.7|12998.9|12988.9|134
1599686400000|2020-09-09 21:20:00|13002.2|12992.2|13002.9|12992.9|13006.9|12996.9|13000.6|12990.6|273
1599686700000|2020-09-09 21:25:00|13002.1|12992.1|13003.3|12993.3|13003.8|12993.8|13000.3|12990.3|328
1599687000000|2020-09-09 21:30:00|13003.2|12993.2|13002.8|12992.8|13005.7|12995.7|13002|12992|259
1599687300000|2020-09-09 21:35:00|13002.3|12992.3|13002.1|12992.1|13004.2|12994.2|13001|12991.8|151
1599687600000|2020-09-09 21:40:00|13002.3|12992.3|13002.7|12992.7|13004.1|12994.1|13001.7|12991.7|140
1599687900000|2020-09-09 21:45:00|13003|12993|13002.1|12992.1|13003.7|12993.7|13001.2|12991.6|222
1599688200000|2020-09-09 21:50:00|12999.5|12991.5|13001.6|12992.6|13002.8|12993.1|12998.5|12991.1|177
1599688500000|2020-09-09 21:55:00|13001.3|12992.1|13003.1|12993.1|13003.4|12993.8|12998.5|12991.6|207
1599688800000|2020-09-09 22:00:00|13003.2|12993.2|13003.8|13000.3|13005.1|13000.5|13000.8|12992.8|572
1599689100000|2020-09-09 22:05:00|13003.6|12999.9|13007.7|13004.8|13008.5|13005.4|13003.2|12999.6|452
1599689400000|2020-09-09 22:10:00|13007.8|13004.2|13006.5|13003.8|13007.8|13004.8|13005.6|13003.6|358
1599689700000|2020-09-09 22:15:00|13006.4|13003.9|13004.8|13003.3|13007.3|13004.7|13004.2|13002.7|372
1599690000000|2020-09-09 22:20:00|13004.9|13003.4|13007|13004.5|13007|13005.2|13004.7|13003.2|134
1599690300000|2020-09-09 22:25:00|13006.9|13004.4|13007.9|13005.6|13007.9|13006.1|13006.4|13004.4|342
1599690600000|2020-09-09 22:30:00|13008.2|13005.8|13007|13005.5|13009.1|13006.6|13006.8|13005|242
1599690900000|2020-09-09 22:35:00|13006.9|13005.4|13008|13006.5|13008.8|13006.5|13005.8|13004|197
1599691200000|2020-09-09 22:40:00|13007.9|13006.4|13008.3|13006.1|13009.2|13007.3|13007.6|13005.6|283
1599691500000|2020-09-09 22:45:00|13007.9|13006.4|13007.8|13005.6|13008.9|13007|13007.3|13005.5|127
1599691800000|2020-09-09 22:50:00|13007.4|13005.9|13007|13005.5|13008.2|13006.2|13007|13005.1|143
1599692100000|2020-09-09 22:55:00|13007.1|13005.6|13009.1|13006.9|13009.2|13007.3|13007|13005.3|246
1599692400000|2020-09-09 23:00:00|13008.6|13007.1|13007.6|13006.1|13010.2|13008.3|13007.1|13005.6|253
1599692700000|2020-09-09 23:05:00|13007.5|13006|13005.8|13004.3|13007.9|13006.1|13004.9|13003.4|275
1599693000000|2020-09-09 23:10:00|13005.7|13004.2|13003.1|13001.6|13005.8|13004.3|13003|13001.5|256
1599693300000|2020-09-09 23:15:00|13003.2|13001.7|13003.6|13002.1|13005.1|13003.6|13003.2|13001.7|169
1599693600000|2020-09-09 23:20:00|13003.8|13002.3|13003|13001.5|13004.2|13002.7|13002.7|13001.2|213
1599693900000|2020-09-09 23:25:00|13002.9|13001.4|13006.2|13004.7|13007.2|13005.7|13002.2|13000.7|522
1599694200000|2020-09-09 23:30:00|13006.1|13004.6|13005.4|13003.9|13007.3|13005.8|13004.9|13003.4|195
1599694500000|2020-09-09 23:35:00|13005.3|13003.8|13004.8|13003.3|13006|13004.5|13004.3|13002.8|109
1599694800000|2020-09-09 23:40:00|13004.7|13003.2|13000.4|12998.9|13005.8|13004.3|13000.4|12998.9|129
1599695100000|2020-09-09 23:45:00|13000.3|12998.8|13001.6|13000.1|13002.8|13001.3|13000.3|12998.8|274
1599695400000|2020-09-09 23:50:00|13001.7|13000.2|13000.7|12999.2|13001.9|13000.4|13000.5|12999|190
1599695700000|2020-09-09 23:55:00|13000.6|12999.1|12999.2|12997.7|13001.4|12999.9|12998.1|12996.6|236
1599696000000|2020-09-10 00:00:00|12999.1|12997.6|12996.4|12994.9|12999.1|12997.6|12994.6|12993.5|411
1599696300000|2020-09-10 00:05:00|12996.1|12994.6|13002.4|13000.9|13002.8|13001.3|12995.9|12994.6|342
1599696600000|2020-09-10 00:10:00|13002.5|13001|13002.9|13001.4|13005|13003.7|13000.5|12999|386
1599696900000|2020-09-10 00:15:00|13003|13001.5|13006|13004.5|13006.2|13004.7|13003|13001.5|264
1599697200000|2020-09-10 00:20:00|13005.9|13004.4|13001.5|13000|13006|13004.5|13001.2|12999.7|246
1599697500000|2020-09-10 00:25:00|13001.2|12999.7|12998.2|12997.3|13001.3|12999.8|12996.5|12995|252
1599697800000|2020-09-10 00:30:00|12998.5|12997|12994.4|12992.9|13000.2|12998.7|12994.3|12992.8|409
1599698100000|2020-09-10 00:35:00|12994.3|12992.8|12995.8|12994.3|12997|12995.5|12993.5|12992|355
1599698400000|2020-09-10 00:40:00|12995.7|12994.2|12997.8|12996.3|13000.1|12998.7|12995.7|12994.2|360
1599698700000|2020-09-10 00:45:00|12997.7|12996.2|12996.4|12994.9|12999.8|12998.3|12996.3|12994.8|235
1599699000000|2020-09-10 00:50:00|12996.5|12995|12990.8|12989.3|12997.7|12996.2|12990.3|12988.5|416
1599699300000|2020-09-10 00:55:00|12991.2|12989.7|12994.4|12992.9|12996.5|12995|12991.2|12989.7|419
1599699600000|2020-09-10 01:00:00|12994.3|12992.8|12994.1|12992.6|12995.4|12993.9|12992.3|12990.8|518
1599699900000|2020-09-10 01:05:00|12994.2|12992.7|12990.4|12988.9|12996.5|12995|12990.2|12988.7|639
1599700200000|2020-09-10 01:10:00|12990.3|12988.8|12990.9|12989.4|12991.3|12990.3|12986.6|12985.1|364
1599700500000|2020-09-10 01:15:00|12991|12989.5|12987.6|12986.1|12991.6|12990.3|12986.6|12985.1|382
1599700800000|2020-09-10 01:20:00|12987.5|12986|12988.5|12987|12988.6|12987.1|12985.3|12984|356
1599701100000|2020-09-10 01:25:00|12988.4|12986.9|12987.8|12986.3|12989|12987.7|12986.9|12985.4|322
1599701400000|2020-09-10 01:30:00|12987.4|12985.9|12986.1|12984.6|12988.8|12987.3|12983.9|12982.6|419
1599701700000|2020-09-10 01:35:00|12986|12984.5|12984.5|12983|12987.4|12986.3|12983.7|12982.3|355
1599702000000|2020-09-10 01:40:00|12984.4|12982.9|12979.8|12978.3|12985.2|12984.1|12977.2|12976.3|521
1599702300000|2020-09-10 01:45:00|12979.7|12978.2|12983.7|12982.2|12983.9|12982.7|12977.4|12976.3|404
1599702600000|2020-09-10 01:50:00|12983.8|12982.3|12986.3|12984.8|12986.3|12984.8|12980.8|12979.3|417
1599702900000|2020-09-10 01:55:00|12986.5|12985|12992.5|12991|12994.2|12992.7|12985|12983.9|530
1599703200000|2020-09-10 02:00:00|12992.4|12990.9|12987.1|12985.6|12993|12991.7|12985.6|12984.3|437
1599703500000|2020-09-10 02:05:00|12987.3|12985.8|12985.2|12983.7|12987.3|12985.8|12985.1|12983.6|308
1599703800000|2020-09-10 02:10:00|12985.1|12983.6|12983.2|12981.7|12987|12985.8|12980|12978.5|667
1599704100000|2020-09-10 02:15:00|12983.3|12981.8|12983.8|12982.3|12985.3|12984.1|12982.6|12981.1|387
1599704400000|2020-09-10 02:20:00|12983|12982.1|12986.9|12985.4|12987.3|12986|12982.5|12981.3|255
1599704700000|2020-09-10 02:25:00|12986.8|12985.3|12988.8|12987.3|12989.5|12988|12985.6|12984.3|233
1599705000000|2020-09-10 02:30:00|12989|12987.5|12989.7|12988.8|12991.1|12989.6|12987.8|12986.6|270
1599705300000|2020-09-10 02:35:00|12990.1|12988.6|12990.6|12989.7|12991|12989.8|12987.1|12985.7|305
1599705600000|2020-09-10 02:40:00|12990.5|12989.6|12991.2|12989.7|12991.6|12990.1|12989.5|12988.5|238
1599705900000|2020-09-10 02:45:00|12991.3|12989.8|12993|12992.1|12994.4|12992.9|12991.3|12989.8|303
1599706200000|2020-09-10 02:50:00|12992.9|12992|12995.7|12994.2|12995.8|12994.3|12992|12990.5|283
1599706500000|2020-09-10 02:55:00|12995.8|12994.3|12994.6|12993.7|12997|12995.8|12994.4|12993.4|245
1599706800000|2020-09-10 03:00:00|12994.7|12993.8|12995.4|12994.5|12995.8|12994.7|12993.3|12992.2|309
1599707100000|2020-09-10 03:05:00|12995.2|12994.3|12994.5|12993|12995.8|12994.6|12992.9|12991.4|278
1599707400000|2020-09-10 03:10:00|12994.4|12992.9|12996.2|12994.7|12996.4|12995|12994.4|12992.9|212
1599707700000|2020-09-10 03:15:00|12996.5|12995|12995.5|12994|12996.6|12995.2|12994.7|12993.5|182
1599708000000|2020-09-10 03:20:00|12995.8|12994.3|12999.5|12998|12999.5|12998.2|12995.4|12993.9|244
1599708300000|2020-09-10 03:25:00|12999|12998.1|12996.9|12996|12999.4|12998.3|12996.8|12995.7|216
1599708600000|2020-09-10 03:30:00|12997|12996.1|12997|12995.5|12998.3|12996.8|12995.2|12993.7|232
1599708900000|2020-09-10 03:35:00|12996.9|12995.4|12998.6|12997.1|12999.1|12997.6|12996.7|12995.2|200
1599709200000|2020-09-10 03:40:00|12998.5|12997|12999|12997.5|12999.3|12998.1|12997.6|12996.4|140
1599709500000|2020-09-10 03:45:00|12998.9|12997.4|12994.3|12992.8|12998.9|12997.6|12994|12992.5|249
1599709800000|2020-09-10 03:50:00|12994.4|12992.9|12995|12993.5|12995.6|12994.6|12994.4|12992.9|180
1599710100000|2020-09-10 03:55:00|12994.9|12993.4|12994.4|12992.9|12995|12993.5|12992.4|12991.3|191
1599710400000|2020-09-10 04:00:00|12994.5|12993|12995.1|12993.6|12995.4|12994.2|12993.1|12991.8|322
1599710700000|2020-09-10 04:05:00|12995.2|12993.7|12995.3|12993.8|12996.1|12994.9|12994.1|12992.6|226
1599711000000|2020-09-10 04:10:00|12995.2|12993.7|12994.4|12992.9|12996.2|12994.8|12994|12992.5|210
1599711300000|2020-09-10 04:15:00|12994.5|12993|12996.1|12994.6|12996.2|12995|12994.5|12993|250
1599711600000|2020-09-10 04:20:00|12996|12994.5|12996.9|12995.4|12997|12995.9|12995.6|12994.4|126
1599711900000|2020-09-10 04:25:00|12996.6|12995.7|12996.9|12995.4|12997.5|12996.2|12996.6|12995.2|137
1599712200000|2020-09-10 04:30:00|12997|12995.5|12995.9|12994.4|12997.1|12995.6|12995.6|12994.3|104
1599712500000|2020-09-10 04:35:00|12996|12994.5|12991.8|12990.9|12996.1|12994.8|12989.2|12988.1|414
1599712800000|2020-09-10 04:40:00|12991.7|12990.8|12994|12993.1|12994.5|12993.3|12991.6|12990.7|225
1599713100000|2020-09-10 04:45:00|12994.1|12993.2|12994.6|12993.7|12995.1|12993.9|12992.8|12991.7|173
1599713400000|2020-09-10 04:50:00|12994.7|12993.8|12994.4|12992.9|12995.2|12994|12993.8|12992.9|124
1599713700000|2020-09-10 04:55:00|12994.3|12992.8|12991.8|12990.3|12994.4|12992.9|12991.7|12990.3|167
1599714000000|2020-09-10 05:00:00|12991.9|12990.4|12994.1|12992.6|12994.4|12993.3|12991.8|12990.4|264
1599714300000|2020-09-10 05:05:00|12994.2|12992.7|12990.4|12989.5|12994.5|12993.3|12990.4|12989.5|193
1599714600000|2020-09-10 05:10:00|12990.3|12989.4|12993.7|12992.2|12993.9|12992.6|12990.2|12989.3|177
1599714900000|2020-09-10 05:15:00|12993.8|12992.3|12995.6|12994.1|12995.9|12994.7|12993.6|12992.2|174
1599715200000|2020-09-10 05:20:00|12995.7|12994.2|12999.8|12998.3|13000.9|12999.8|12995.4|12993.9|336
1599715500000|2020-09-10 05:25:00|12999.7|12998.2|13001.4|13000.5|13001.7|13000.7|12998.7|12997.7|193
1599715800000|2020-09-10 05:30:00|13001.3|13000.4|13001.5|13000|13005.1|13003.9|12999.8|12998.3|427
1599716100000|2020-09-10 05:35:00|13001.6|13000.1|13006.2|13004.7|13006.8|13005.3|13001.4|12999.9|406
1599716400000|2020-09-10 05:40:00|13006|13005.1|13010.4|13009.5|13010.6|13009.7|13004.8|13003.3|467
1599716700000|2020-09-10 05:45:00|13010.2|13009.3|13010.8|13009.3|13011.2|13009.9|13007.9|13006.5|301
1599717000000|2020-09-10 05:50:00|13010.2|13009.2|13015|13014.1|13015.3|13014.1|13010|13008.8|363
1599717300000|2020-09-10 05:55:00|13014.9|13014|13010.7|13009.2|13015.4|13014.2|13010|13008.5|344
1599717600000|2020-09-10 06:00:00|13010.9|13009.4|13006.1|13004.6|13011|13009.5|13004.4|13003.2|613
1599717900000|2020-09-10 06:05:00|13006.2|13004.7|13014|13013.1|13016.3|13014.8|13005.2|13003.7|561
1599718200000|2020-09-10 06:10:00|13013.9|13013|13010.6|13009.7|13015|13014.1|13010.2|13008.7|650
1599718500000|2020-09-10 06:15:00|13010.5|13009.6|13029.8|13028.3|13033.1|13031.6|13010.5|13009.4|726
1599718800000|2020-09-10 06:20:00|13029.9|13028.4|13025.4|13023.9|13036.2|13034.7|13021.8|13020.4|788
1599719100000|2020-09-10 06:25:00|13025.5|13024|13028.9|13027.4|13033.5|13032.1|13025.4|13023.9|647
1599719400000|2020-09-10 06:30:00|13029|13027.5|13030.6|13029.7|13034.9|13033.7|13027.6|13026.5|688
1599719700000|2020-09-10 06:35:00|13030.9|13029.4|13023.6|13022.1|13031.3|13029.9|13022.7|13021.8|577
1599720000000|2020-09-10 06:40:00|13023.5|13022|13024.9|13023.4|13024.9|13023.7|13019.7|13018.2|580
1599720300000|2020-09-10 06:45:00|13025.3|13023.8|13023.6|13022.1|13026.1|13024.9|13020.1|13018.9|537
1599720600000|2020-09-10 06:50:00|13022.9|13022|13018.3|13017.4|13023.4|13022.2|13018.3|13017.2|441
1599720900000|2020-09-10 06:55:00|13018.4|13017.5|13012.6|13011.1|13018.6|13017.7|13012.2|13011|628
1599721200000|2020-09-10 07:00:00|13012.5|13011|13004.3|13002.8|13012.5|13011|12998.8|12997.6|1015
1599721500000|2020-09-10 07:05:00|13004.2|13002.7|13002.3|13000.8|13005|13003.7|12996.9|12995.9|968
1599721800000|2020-09-10 07:10:00|13002|13000.5|13012.6|13011.1|13012.7|13011.4|12997.8|12996.4|989
1599722100000|2020-09-10 07:15:00|13012.5|13011.6|13008.9|13008|13019.2|13018.1|13007.3|13005.8|867
1599722400000|2020-09-10 07:20:00|13009.6|13008.1|13012.2|13011.3|13016|13014.9|13009.3|13007.9|860
1599722700000|2020-09-10 07:25:00|13012.6|13011.1|13013.2|13011.7|13016.5|13015.2|13007.3|13005.8|993
1599723000000|2020-09-10 07:30:00|13013.1|13011.6|13006.2|13004.7|13016.7|13015.5|13005.8|13004.3|909
1599723300000|2020-09-10 07:35:00|13006.1|13004.6|13006.9|13005.4|13012|13010.5|13006.1|13004.6|791
1599723600000|2020-09-10 07:40:00|13007|13005.5|13007.4|13005.9|13009.6|13008.3|13006.2|13004.9|745
1599723900000|2020-09-10 07:45:00|13007|13006.1|13011.7|13010.2|13016.8|13015.6|13006.6|13005.4|926
1599724200000|2020-09-10 07:50:00|13011.8|13010.3|13005.8|13004.3|13011.8|13010.3|13003|13001.5|890
1599724500000|2020-09-10 07:55:00|13005.7|13004.2|12997.9|12997|13005.7|13004.2|12994.2|12993.2|838
1599724800000|2020-09-10 08:00:00|12997.8|12996.9|12996.8|12995.3|13000.6|12999.1|12992.3|12991.4|895
1599725100000|2020-09-10 08:05:00|12996.7|12995.2|13006|13005.1|13006.5|13005.2|12996.7|12995.2|744
1599725400000|2020-09-10 08:10:00|13006.3|13005.4|13000.9|12999.4|13008.3|13006.8|13000.5|12999.4|645
1599725700000|2020-09-10 08:15:00|13000.8|12999.3|13006.3|13005.4|13008.5|13007.3|12999.7|12998.2|725
1599726000000|2020-09-10 08:20:00|13006.4|13005.5|13003|13001.5|13009|13007.7|13001.9|13000.7|668
1599726300000|2020-09-10 08:25:00|13003.1|13001.6|13011|13009.5|13011|13009.8|13001.7|13000.8|684
1599726600000|2020-09-10 08:30:00|13010.8|13009.3|13017.7|13016.8|13023.9|13022.7|13009.9|13008.7|898
1599726900000|2020-09-10 08:35:00|13017.8|13016.3|13018.3|13017.4|13021.4|13020.2|13016.9|13015.6|462
1599727200000|2020-09-10 08:40:00|13018.2|13017.3|13017.7|13016.2|13021.3|13020.1|13014|13012.8|652
1599727500000|2020-09-10 08:45:00|13017.8|13016.3|13018.9|13018|13024.2|13023|13016.6|13015.4|789
1599727800000|2020-09-10 08:50:00|13018.6|13017.7|13015.3|13014.4|13020.8|13019.3|13014.6|13013.5|641
1599728100000|2020-09-10 08:55:00|13015.6|13014.1|13017.3|13015.8|13020.1|13019.2|13015.2|13014|654
1599728400000|2020-09-10 09:00:00|13016.7|13015.5|13023.4|13021.9|13027.1|13025.6|13014.1|13013|928
1599728700000|2020-09-10 09:05:00|13023.5|13022|13028.2|13026.7|13032.2|13030.7|13020.4|13019.3|762
1599729000000|2020-09-10 09:10:00|13028.3|13026.8|13031.8|13030.9|13033.3|13032|13026.7|13025.4|764
1599729300000|2020-09-10 09:15:00|13032.1|13030.6|13024.6|13023.1|13032.1|13030.6|13021.2|13020.3|708
1599729600000|2020-09-10 09:20:00|13024.8|13023.3|13030.2|13029.3|13030.8|13029.6|13023.6|13022.6|835
1599729900000|2020-09-10 09:25:00|13030.3|13029.4|13027.2|13026.3|13031.3|13030|13026|13024.7|744
1599730200000|2020-09-10 09:30:00|13027.3|13025.8|13025.2|13023.7|13029|13027.7|13021|13019.6|653
1599730500000|2020-09-10 09:35:00|13025.3|13023.8|13021.6|13020.1|13025.4|13023.9|13017.5|13016.3|693
1599730800000|2020-09-10 09:40:00|13021.5|13020|13018.4|13017.5|13022.6|13021.2|13018.4|13017.5|721
1599731100000|2020-09-10 09:45:00|13018.5|13017.6|13016.1|13014.6|13020.3|13019.4|13014.2|13012.7|681
1599731400000|2020-09-10 09:50:00|13016.2|13014.7|13018|13017.1|13020|13019.1|13015.8|13014.6|758
1599731700000|2020-09-10 09:55:00|13017.9|13017|13024.1|13023.2|13024.9|13023.9|13015.9|13015|705
1599732000000|2020-09-10 10:00:00|13024|13023.1|13025.9|13025|13030|13028.7|13023.2|13022|801
1599732300000|2020-09-10 10:05:00|13025.8|13024.9|13027.5|13026.6|13034.3|13032.8|13024.9|13023.7|761
1599732600000|2020-09-10 10:10:00|13028|13026.5|13027.4|13026.5|13028.7|13027.6|13024.2|13023|548
1599732900000|2020-09-10 10:15:00|13027.6|13026.1|13023.8|13022.9|13030.3|13029.1|13021.5|13020.6|656
1599733200000|2020-09-10 10:20:00|13023.7|13022.8|13025|13023.5|13028|13027|13022.7|13021.8|594
1599733500000|2020-09-10 10:25:00|13025.1|13023.6|13028.8|13027.9|13029.7|13028.8|13022.1|13020.9|598
1599733800000|2020-09-10 10:30:00|13028.7|13027.8|13027.6|13026.7|13031.4|13030.3|13024.2|13023|638
1599734100000|2020-09-10 10:35:00|13027.4|13026.5|13028.4|13026.9|13029.9|13028.4|13018.9|13018|728
1599734400000|2020-09-10 10:40:00|13028.3|13026.8|13021.1|13019.6|13029.4|13028.2|13018.8|13017.4|629
1599734700000|2020-09-10 10:45:00|13020.7|13019.8|13021.1|13019.6|13023.3|13022.2|13017.9|13016.6|648
1599735000000|2020-09-10 10:50:00|13021|13019.5|13021.3|13020.4|13023.7|13022.8|13020.1|13019|582
1599735300000|2020-09-10 10:55:00|13021.2|13020.3|13022.6|13021.7|13027.8|13026.5|13018.9|13017.7|853
1599735600000|2020-09-10 11:00:00|13022.9|13021.4|13016.6|13015.7|13024.5|13023.6|13016.6|13015.2|788
1599735900000|2020-09-10 11:05:00|13016.8|13015.3|12996.9|12995.4|13017.3|13016.4|12994.5|12993|940
1599736200000|2020-09-10 11:10:00|12997|12996.1|12981.8|12980.3|12998|12996.9|12979.3|12977.8|1093
1599736500000|2020-09-10 11:15:00|12982.6|12981.1|12989.6|12988.1|12989.9|12988.4|12981.8|12980.3|809
1599736800000|2020-09-10 11:20:00|12989.5|12988|12990.7|12989.8|12994.3|12992.8|12988.2|12986.7|837
1599737100000|2020-09-10 11:25:00|12990.8|12989.9|12990.3|12988.8|12994.4|12992.9|12986.4|12985.2|939
1599737400000|2020-09-10 11:30:00|12990.5|12989|12985.5|12984|12992.9|12991.5|12984.9|12983.5|705
1599737700000|2020-09-10 11:35:00|12985.2|12984.3|12962.5|12961|12988.8|12987.3|12952.3|12950.8|1162
1599738000000|2020-09-10 11:40:00|12962.1|12960.6|12972.7|12970.2|12975.7|12970.5|12957.6|12956.1|1036
1599738300000|2020-09-10 11:45:00|12971.9|12970.4|12958.6|12957.1|12976.8|12975.2|12956.8|12955.3|1200
1599738600000|2020-09-10 11:50:00|12958.5|12957|12972.4|12970.9|12974.4|12972.9|12951.4|12950.1|1085
1599738900000|2020-09-10 11:55:00|12972.6|12971.1|12965.2|12963.7|12973.1|12971.6|12964.6|12963.1|978
1599739200000|2020-09-10 12:00:00|12965.3|12963.8|12958.9|12957.4|12969.7|12968.2|12956.7|12955.2|1116
1599739500000|2020-09-10 12:05:00|12959.1|12957.6|12946.2|12944.7|12965.3|12964.2|12941.2|12939.7|1342
1599739800000|2020-09-10 12:10:00|12946.3|12944.8|12938.6|12937.1|12948|12946.6|12931.6|12930.5|1295
1599740100000|2020-09-10 12:15:00|12938.7|12937.2|12943.6|12942.1|12946.2|12944.7|12934.9|12933.4|1016
1599740400000|2020-09-10 12:20:00|12943.7|12942.2|12932.2|12930.7|12945|12943.5|12928.9|12927.5|1102
1599740700000|2020-09-10 12:25:00|12932.5|12931|12927.8|12923.1|12933.6|12932.1|12923.6|12922.1|973
1599741000000|2020-09-10 12:30:00|12927.7|12923|12952.4|12950.9|12957.8|12955.7|12927|12921.7|2095
1599741300000|2020-09-10 12:35:00|12952.3|12950.8|12963.5|12962|12966.7|12965.2|12947.9|12946.4|2084
1599741600000|2020-09-10 12:40:00|12963.3|12961.8|12964.6|12963.7|12966.4|12965.1|12952.5|12951|1657
1599741900000|2020-09-10 12:45:00|12964.5|12963.1|12984.4|12982.9|12986.4|12984.9|12963.7|12962.2|1671
1599742200000|2020-09-10 12:50:00|12984.3|12982.8|12986.3|12984.8|12995.5|12994|12978.1|12976.6|1629
1599742500000|2020-09-10 12:55:00|12986.4|12984.9|12970.2|12968.7|12986.4|12984.9|12966.1|12964.9|1328
1599742800000|2020-09-10 13:00:00|12970.3|12968.8|12969.9|12968.4|12974.7|12973.2|12964.6|12963.1|1373
1599743100000|2020-09-10 13:05:00|12970|12968.5|12969.8|12968.9|12975.4|12974.1|12967.8|12966.8|1234
1599743400000|2020-09-10 13:10:00|12969.6|12968.7|12978.2|12976.7|12983.3|12981.8|12969.6|12968.4|1403
1599743700000|2020-09-10 13:15:00|12977.5|12976.6|12974.5|12973|12984.8|12983.3|12974|12972.7|1167
1599744000000|2020-09-10 13:20:00|12974.4|12972.9|12964.5|12963|12975.5|12974|12962.9|12961.4|1114
1599744300000|2020-09-10 13:25:00|12964.4|12962.9|12959.6|12958.1|12969.9|12968.4|12958.9|12957.4|1048
1599744600000|2020-09-10 13:30:00|12959.7|12958.2|12948.7|12947.8|12960.2|12958.7|12944.1|12942.6|1499
1599744900000|2020-09-10 13:35:00|12948.8|12947.9|12942.8|12941.9|12951.1|12950.2|12942.8|12941.6|1215
1599745200000|2020-09-10 13:40:00|12942.9|12942|12957.4|12956.5|12957.7|12956.8|12938.1|12936.6|1204
1599745500000|2020-09-10 13:45:00|12957.3|12956.4|12957.6|12956.1|12959.1|12957.6|12949.5|12948.4|1229
1599745800000|2020-09-10 13:50:00|12957.7|12956.2|12945.8|12944.9|12959.3|12957.8|12944.9|12944|1278
1599746100000|2020-09-10 13:55:00|12946.1|12944.6|12944.5|12943|12947.4|12946.4|12933.2|12931.7|1312
1599746400000|2020-09-10 14:00:00|12944.4|12942.9|12933.8|12932.3|12947.2|12945.7|12932|12930.8|1189
1599746700000|2020-09-10 14:05:00|12933.9|12932.4|12937|12935.5|12938.9|12937.5|12927.5|12926|1146
1599747000000|2020-09-10 14:10:00|12936.4|12935.2|12927.1|12925.6|12937.7|12936.5|12925.8|12924.9|1183
1599747300000|2020-09-10 14:15:00|12927|12925.5|12928.8|12927.3|12931.7|12930.8|12925|12923.8|939
1599747600000|2020-09-10 14:20:00|12929|12927.5|12926.7|12925.8|12932.1|12931.2|12922.9|12922|952
1599747900000|2020-09-10 14:25:00|12926.2|12925.3|12909|12907.5|12928|12926.7|12908.4|12906.9|1163
1599748200000|2020-09-10 14:30:00|12909.1|12907.6|12922|12920.5|12923.7|12922.5|12908.3|12906.8|1165
1599748500000|2020-09-10 14:35:00|12922.1|12920.6|12910.9|12910|12923.4|12922.2|12909.8|12908.6|1269
1599748800000|2020-09-10 14:40:00|12910.7|12909.8|12901.7|12900.8|12912.8|12911.9|12900|12898.5|1241
1599749100000|2020-09-10 14:45:00|12901.8|12900.9|12888.5|12887|12904.2|12903|12887.6|12886.4|1404
1599749400000|2020-09-10 14:50:00|12888.3|12886.8|12886.2|12884.7|12894.5|12893.3|12884.7|12883.4|1237
1599749700000|2020-09-10 14:55:00|12886.3|12885.3|12867.3|12866.4|12886.3|12885.4|12861.4|12860.1|1637
1599750000000|2020-09-10 15:00:00|12867.9|12867.3|12881.2|12879.7|12881.2|12879.7|12856.7|12855.8|1628
1599750300000|2020-09-10 15:05:00|12881.3|12879.8|12889.2|12888.3|12891.3|12889.8|12879.8|12878.3|1352
1599750600000|2020-09-10 15:10:00|12889.6|12888.1|12874.9|12874|12890.4|12889.5|12874|12872.5|1172
1599750900000|2020-09-10 15:15:00|12874.8|12873.9|12863.9|12862.4|12877|12875.6|12861.6|12860.3|1149
1599751200000|2020-09-10 15:20:00|12864|12862.5|12877|12875.5|12877.4|12876.2|12863.4|12862.4|1062
1599751500000|2020-09-10 15:25:00|12876.9|12875.4|12870.4|12868.9|12878.8|12877.6|12869|12868.1|900
1599751800000|2020-09-10 15:30:00|12870.5|12869|12863.9|12862.4|12875.9|12874.7|12863.9|12862.4|922
1599752100000|2020-09-10 15:35:00|12864|12862.5|12860.7|12859.2|12865.5|12864.3|12854.2|12852.7|1268
1599752400000|2020-09-10 15:40:00|12860.1|12858.8|12864.9|12863.4|12869.3|12868.2|12857|12855.9|987
1599752700000|2020-09-10 15:45:00|12864.8|12863.3|12861.8|12860.3|12865.2|12863.7|12855.2|12853.7|952
1599753000000|2020-09-10 15:50:00|12861.9|12860.4|12849.4|12848.5|12862.4|12861.2|12845.8|12844.6|907
1599753300000|2020-09-10 15:55:00|12849.5|12848.6|12846.1|12845.2|12849.7|12848.8|12841.9|12840.6|938
1599753600000|2020-09-10 16:00:00|12846.3|12845.4|12837.1|12835.6|12848.8|12847.9|12836.5|12835.3|963
1599753900000|2020-09-10 16:05:00|12836.9|12836.2|12826.3|12825.4|12840.3|12839.4|12826|12824.9|1055
1599754200000|2020-09-10 16:10:00|12826.2|12825.3|12823.9|12823|12828|12827|12815.6|12814.1|1031
1599754500000|2020-09-10 16:15:00|12824.2|12822.7|12822.7|12821.2|12831|12829.8|12821.3|12820.2|1086
1599754800000|2020-09-10 16:20:00|12822.6|12821.1|12821.9|12821|12824.5|12823.4|12816.6|12815.1|940
1599755100000|2020-09-10 16:25:00|12821.8|12820.9|12816.4|12815.5|12823.1|12822.1|12814.7|12813.7|1095
1599755400000|2020-09-10 16:30:00|12816|12815.1|12819.7|12818.2|12823.3|12822.2|12812.5|12811.6|884
1599755700000|2020-09-10 16:35:00|12819.6|12818.1|12810|12808.5|12819.6|12818.1|12807.9|12806.4|1100
1599756000000|2020-09-10 16:40:00|12810.2|12808.7|12800|12798.5|12812.3|12811.1|12799.7|12798.3|929
1599756300000|2020-09-10 16:45:00|12800.1|12798.6|12792.5|12791|12800.8|12799.5|12782.1|12780.6|1275
1599756600000|2020-09-10 16:50:00|12792.4|12790.9|12802.9|12801.4|12812|12810.5|12791.3|12789.8|1140
1599756900000|2020-09-10 16:55:00|12802.8|12801.9|12831.2|12829.7|12831.5|12830|12801.9|12800.4|1269
1599757200000|2020-09-10 17:00:00|12831.1|12829.6|12821.6|12820.1|12833.3|12831.8|12819.1|12817.8|1314
1599757500000|2020-09-10 17:05:00|12821.7|12820.2|12836.7|12835.2|12840.8|12839.3|12819.8|12818.6|1092
1599757800000|2020-09-10 17:10:00|12836.6|12835.1|12839.4|12837.9|12847.7|12846.2|12833.7|12832.2|1110
1599758100000|2020-09-10 17:15:00|12839.3|12837.8|12840|12838.5|12841.4|12839.9|12833.2|12831.7|954
1599758400000|2020-09-10 17:20:00|12840.1|12838.6|12835.1|12833.6|12841.2|12839.7|12834.6|12833.5|654
1599758700000|2020-09-10 17:25:00|12835.2|12833.7|12845.9|12845|12849.5|12848|12831.5|12830.6|767
1599759000000|2020-09-10 17:30:00|12846.1|12845.2|12852.7|12851.2|12852.9|12851.5|12845.8|12844.5|686
1599759300000|2020-09-10 17:35:00|12852.8|12851.3|12841.7|12840.8|12855.2|12854.2|12841.6|12840.7|674
1599759600000|2020-09-10 17:40:00|12841.6|12840.7|12844.2|12842.7|12849.6|12848.1|12840.2|12838.8|613
1599759900000|2020-09-10 17:45:00|12844.4|12842.9|12834.2|12833.3|12844.5|12843|12834.1|12832.8|663
1599760200000|2020-09-10 17:50:00|12834.1|12833.2|12825.3|12823.8|12835.7|12834.2|12824.9|12823.4|693
1599760500000|2020-09-10 17:55:00|12825.4|12823.9|12825.6|12824.1|12827.4|12826|12824.5|12823|605
1599760800000|2020-09-10 18:00:00|12825.7|12824.2|12828.1|12827.2|12828.6|12827.2|12821.9|12820.8|788
1599761100000|2020-09-10 18:05:00|12828.5|12827|12816.9|12815.4|12830.4|12829.1|12816.5|12815|686
1599761400000|2020-09-10 18:10:00|12817.3|12815.8|12813.1|12811.6|12818.4|12817|12808.4|12806.9|685
1599761700000|2020-09-10 18:15:00|12813.2|12811.7|12809.5|12808.6|12815.1|12813.6|12806.9|12805.5|713
1599762000000|2020-09-10 18:20:00|12809.4|12808.5|12799.5|12798|12812.3|12810.9|12798.7|12797.2|825
1599762300000|2020-09-10 18:25:00|12799.9|12798.4|12792.6|12791.1|12805.9|12804.4|12791|12789.7|1228
1599762600000|2020-09-10 18:30:00|12793|12792.1|12801.4|12799.9|12803.2|12801.7|12793|12791.7|1042
1599762900000|2020-09-10 18:35:00|12801.5|12800|12806.9|12806|12807.7|12806.2|12798|12796.5|920
1599763200000|2020-09-10 18:40:00|12806.5|12805|12800.6|12799.1|12806.7|12805.5|12800|12798.5|1048
1599763500000|2020-09-10 18:45:00|12800.7|12799.2|12804.4|12802.9|12807.4|12806.1|12799.7|12798.2|907
1599763800000|2020-09-10 18:50:00|12804.3|12802.8|12804.5|12803|12806.3|12805|12800.8|12799.5|808
1599764100000|2020-09-10 18:55:00|12804.4|12802.9|12800.9|12800|12810.6|12809.4|12800.8|12799.5|889
1599764400000|2020-09-10 19:00:00|12800.7|12799.8|12791.6|12790.1|12804.1|12803|12791.2|12789.9|817
1599764700000|2020-09-10 19:05:00|12791.7|12790.7|12794.1|12792.6|12799.8|12798.6|12790.8|12789.6|802
1599765000000|2020-09-10 19:10:00|12794|12792.5|12793.3|12791.8|12796|12795.1|12787.1|12786.2|828
1599765300000|2020-09-10 19:15:00|12793.2|12791.7|12781.1|12780.2|12797.3|12796.1|12780.9|12779.8|1044
1599765600000|2020-09-10 19:20:00|12781.5|12780|12781.1|12780.2|12786.7|12785.5|12778.6|12777.2|951
1599765900000|2020-09-10 19:25:00|12781.8|12780.3|12786.1|12785.2|12787.3|12786.4|12773.7|12772.6|1104
1599766200000|2020-09-10 19:30:00|12786.3|12784.8|12788.7|12787.8|12789.7|12788.6|12782.5|12781|1185
1599766500000|2020-09-10 19:35:00|12788.6|12787.7|12785.1|12783.6|12790.8|12789.6|12782.8|12781.7|953
1599766800000|2020-09-10 19:40:00|12785|12783.5|12785.6|12784.1|12787.2|12786.1|12781.8|12780.5|729
1599767100000|2020-09-10 19:45:00|12785.9|12784.7|12787.5|12786|12796.2|12794.8|12780.6|12779.6|1080
1599767400000|2020-09-10 19:50:00|12787.6|12786.1|12790.2|12788.7|12793.2|12792.1|12784.9|12783.7|954
1599767700000|2020-09-10 19:55:00|12790.1|12788.6|12790.2|12789.3|12794.1|12793.2|12789.2|12788.3|786
1599768000000|2020-09-10 20:00:00|12790|12789.1|12789.6|12788.7|12792.7|12791.6|12789.1|12788.2|497
1599768300000|2020-09-10 20:05:00|12789.5|12788.6|12792.6|12791.1|12793.2|12791.8|12789.4|12788.2|277
1599768600000|2020-09-10 20:10:00|12792.9|12791.4|12792.9|12792|12794.2|12792.7|12791|12789.9|376
1599768900000|2020-09-10 20:15:00|12793|12792.1|12797.3|12795.8|12797.5|12796.2|12792.6|12791.5|240
1599769200000|2020-09-10 20:20:00|12797.4|12795.9|12799.6|12798.1|12799.9|12798.6|12797.1|12795.6|272
1599769500000|2020-09-10 20:25:00|12799.5|12798|12802.7|12801.2|12802.7|12801.2|12798.2|12797|369
1599769800000|2020-09-10 20:30:00|12802.6|12801.1|12805.3|12803.8|12805.3|12803.9|12801.5|12800.3|323
1599770100000|2020-09-10 20:35:00|12805.4|12803.9|12808.7|12807.2|12809|12807.5|12805.2|12803.7|264
1599770400000|2020-09-10 20:40:00|12809|12807.5|12810.1|12808.6|12811.5|12810.1|12807.6|12806.3|260
1599770700000|2020-09-10 20:45:00|12810.2|12808.7|12814.2|12812.7|12814.2|12812.7|12809.3|12807.8|244
1599771000000|2020-09-10 20:50:00|12814.1|12812.6|12816.6|12815.1|12817|12815.3|12812.6|12811|352
1599771300000|2020-09-10 20:55:00|12816.5|12815|12806.8|12804.1|12818.6|12816.4|12806.8|12802.2|797
1599771600000|2020-09-10 21:00:00|12807.1|12803.1|12804.9|12795.5|12807.8|12804|12802.6|12795.3|46
1599771900000|2020-09-10 21:05:00|12805.5|12795.6|12807.1|12797.1|12810|12800|12803.1|12793.7|110
1599772200000|2020-09-10 21:10:00|12806.6|12796.6|12806.4|12796.4|12808|12799.7|12804.2|12795.8|117
1599772500000|2020-09-10 21:15:00|12806.5|12796.5|12806.7|12798|12807.9|12799.7|12804.9|12795.7|189
1599772800000|2020-09-10 21:20:00|12806.8|12797.9|12808.7|12798.7|12808.9|12798.9|12806.4|12796.5|278
1599773100000|2020-09-10 21:25:00|12808.8|12798.8|12808.4|12799.3|12809.7|12801.2|12807.1|12798.2|196
1599773400000|2020-09-10 21:30:00|12808.8|12799.5|12807.7|12799.3|12808.8|12800.9|12806.1|12797.9|466
1599773700000|2020-09-10 21:35:00|12807.8|12798.7|12808|12799.2|12808.7|12800.6|12806.1|12798.5|187
1599774000000|2020-09-10 21:40:00|12808.2|12798.7|12807.3|12799.1|12808.6|12801.2|12805.6|12798|191
1599774300000|2020-09-10 21:45:00|12807.8|12799|12806.9|12799.9|12808.5|12800.9|12805.7|12798.1|257
1599774600000|2020-09-10 21:50:00|12808.4|12798.4|12807.2|12798.8|12808.4|12800.9|12805.8|12797.9|289
1599774900000|2020-09-10 21:55:00|12807.3|12798.9|12806.4|12798.9|12807.9|12800.1|12805.6|12797.7|210
1599775200000|2020-09-10 22:00:00|12806.8|12798.8|12812.6|12806.1|12815.7|12810.1|12805.5|12798.5|1064
1599775500000|2020-09-10 22:05:00|12813.4|12805.6|12811|12804.8|12815.5|12809.3|12810.7|12804.1|678
1599775800000|2020-09-10 22:10:00|12811.1|12804.7|12812.5|12807.4|12814.4|12807.9|12808|12802.7|891
1599776100000|2020-09-10 22:15:00|12812.3|12806.9|12810.7|12806.5|12814.2|12807.9|12807.6|12802.9|766
1599776400000|2020-09-10 22:20:00|12810.6|12806.7|12810.7|12808.5|12812|12810.2|12807.1|12805.1|685
1599776700000|2020-09-10 22:25:00|12810.8|12808.2|12811.6|12810.1|12811.9|12810.1|12809|12806.5|382
1599777000000|2020-09-10 22:30:00|12811.9|12809.5|12811.7|12809.5|12812.4|12810.5|12810.2|12808.6|366
1599777300000|2020-09-10 22:35:00|12811.6|12809.4|12812.5|12811|12812.9|12811|12810.2|12808.7|259
1599777600000|2020-09-10 22:40:00|12812.4|12810.9|12818.7|12817.2|12819.4|12817.9|12811.3|12809.8|387
1599777900000|2020-09-10 22:45:00|12818.8|12817.3|12817.6|12816.1|12818.8|12817.3|12814.5|12812.6|342
1599778200000|2020-09-10 22:50:00|12817.5|12816|12818.6|12817.1|12819.5|12818|12815.7|12814.2|335
1599778500000|2020-09-10 22:55:00|12818.5|12817|12817.2|12815.7|12820.7|12819.2|12817.1|12815.6|221
1599778800000|2020-09-10 23:00:00|12817.1|12815.6|12815.2|12813.7|12819|12817.2|12810.7|12809|386
1599779100000|2020-09-10 23:05:00|12815.3|12813.8|12814.5|12813|12815.5|12814|12811.6|12810.1|234
1599779400000|2020-09-10 23:10:00|12814.4|12812.9|12814.8|12813.3|12816.1|12814.6|12813.1|12811.6|191
1599779700000|2020-09-10 23:15:00|12814.9|12813.4|12813.7|12812.2|12815.2|12813.7|12812.6|12811.1|227
1599780000000|2020-09-10 23:20:00|12813.6|12812.1|12814.9|12813.4|12815.4|12813.9|12812|12810.7|182
1599780300000|2020-09-10 23:25:00|12814.8|12813.3|12815.2|12813.7|12816.2|12814.7|12812.8|12811.3|192
1599780600000|2020-09-10 23:30:00|12815.3|12813.8|12811.9|12810.4|12816.1|12814.6|12811.3|12809.8|261
1599780900000|2020-09-10 23:35:00|12811.8|12810.3|12805.7|12804.2|12812.1|12810.6|12805.2|12803.7|442
1599781200000|2020-09-10 23:40:00|12805.6|12804.1|12809.2|12807.7|12809.6|12808.2|12804.8|12803.3|312
1599781500000|2020-09-10 23:45:00|12808.8|12807.3|12810.6|12809.1|12810.8|12809.3|12807.6|12806.1|293
1599781800000|2020-09-10 23:50:00|12810.5|12809|12810.8|12809.3|12812.9|12811.4|12809.7|12808.6|258
1599782100000|2020-09-10 23:55:00|12810.9|12809.4|12807.8|12806.3|12810.9|12809.4|12807.4|12806.3|340
1599782400000|2020-09-11 00:00:00|12807.9|12806.4|12800.2|12798.7|12812.8|12811.5|12795.5|12794|794
1599782700000|2020-09-11 00:05:00|12800.1|12798.6|12797|12795.5|12800.1|12798.6|12795.6|12794.1|459
1599783000000|2020-09-11 00:10:00|12796.9|12795.4|12796.4|12794.9|12799.7|12798.2|12795.4|12793.9|420
1599783300000|2020-09-11 00:15:00|12796.5|12795|12805.6|12804.1|12807.6|12806.1|12796.5|12795|511
1599783600000|2020-09-11 00:20:00|12805.2|12804.3|12808.4|12806.9|12810.8|12809.3|12805.1|12803.9|455
1599783900000|2020-09-11 00:25:00|12808.5|12807|12806.7|12805.2|12810.4|12808.9|12806.1|12804.9|323
1599784200000|2020-09-11 00:30:00|12806.5|12805|12805.2|12804.3|12807.5|12806|12804|12802.9|446
1599784500000|2020-09-11 00:35:00|12805.1|12804.2|12801.7|12800.2|12805.5|12804.2|12798.9|12797.4|440
1599784800000|2020-09-11 00:40:00|12802|12800.5|12806.9|12805.4|12807.2|12805.7|12801.2|12800.1|414
1599785100000|2020-09-11 00:45:00|12806.3|12805.5|12806.9|12805.4|12812|12810.5|12806|12804.9|561
1599785400000|2020-09-11 00:50:00|12807|12805.5|12804.5|12803|12808|12806.5|12801|12799.5|523
1599785700000|2020-09-11 00:55:00|12804.7|12803.2|12803.3|12802.4|12808.4|12806.9|12802.5|12801|489
1599786000000|2020-09-11 01:00:00|12803.4|12802.5|12807.9|12806.4|12809.4|12807.9|12802.3|12801.4|579
1599786300000|2020-09-11 01:05:00|12807.6|12806.1|12804.9|12804|12807.9|12806.4|12804.9|12803.6|511
1599786600000|2020-09-11 01:10:00|12805|12804.1|12806.7|12805.2|12807.4|12806.3|12802.8|12801.6|516
1599786900000|2020-09-11 01:15:00|12806.9|12806|12811.1|12809.6|12811.4|12810.4|12806.2|12804.7|440
1599787200000|2020-09-11 01:20:00|12811.2|12809.7|12810.4|12808.9|12811.2|12809.8|12807.4|12806|460
1599787500000|2020-09-11 01:25:00|12810.3|12808.8|12810.5|12809|12810.6|12809.4|12808.6|12807.5|294
1599787800000|2020-09-11 01:30:00|12810.4|12808.9|12808.2|12807.3|12811.5|12810.3|12806.9|12805.7|565
1599788100000|2020-09-11 01:35:00|12808.1|12807.2|12806.8|12805.3|12809.9|12808.6|12805.8|12804.8|407
1599788400000|2020-09-11 01:40:00|12806.2|12805|12805.6|12804.7|12807.6|12806.7|12805.5|12804.6|240
1599788700000|2020-09-11 01:45:00|12805.7|12804.8|12800.9|12800|12805.8|12804.9|12800.3|12799.4|459
1599789000000|2020-09-11 01:50:00|12800.8|12799.9|12806.2|12805.3|12806.4|12805.5|12800.4|12799.4|410
1599789300000|2020-09-11 01:55:00|12806.3|12805.4|12810.5|12809|12813.5|12812|12805.7|12804.8|509
1599789600000|2020-09-11 02:00:00|12810|12809.1|12808.4|12807.5|12810.5|12809.1|12807.6|12806.4|322
1599789900000|2020-09-11 02:05:00|12808.3|12807.4|12814.5|12813.6|12814.9|12813.7|12807.8|12806.7|276
1599790200000|2020-09-11 02:10:00|12814.3|12813.4|12816|12814.5|12816.3|12815.2|12813.1|12811.9|278
1599790500000|2020-09-11 02:15:00|12815.8|12814.9|12816.6|12815.7|12817.6|12816.5|12813.5|12812.3|319
1599790800000|2020-09-11 02:20:00|12816.7|12815.8|12819.3|12817.8|12820.6|12819.6|12816.7|12815.8|320
1599791100000|2020-09-11 02:25:00|12819.2|12817.7|12821|12819.5|12821.5|12820|12819.2|12817.7|255
1599791400000|2020-09-11 02:30:00|12821.1|12819.6|12815.5|12814.6|12821.1|12819.6|12815.1|12814|280
1599791700000|2020-09-11 02:35:00|12815.6|12814.7|12814|12813.1|12816.8|12815.6|12812.3|12810.9|251
1599792000000|2020-09-11 02:40:00|12814.1|12813.2|12816.8|12815.3|12817.8|12816.5|12813.8|12812.5|299
1599792300000|2020-09-11 02:45:00|12816.9|12815.4|12816.8|12815.3|12817.1|12816|12815.6|12814.4|267
1599792600000|2020-09-11 02:50:00|12816.3|12815.4|12814.3|12812.8|12816.9|12815.5|12812.4|12810.9|349
1599792900000|2020-09-11 02:55:00|12814.1|12812.6|12816.5|12815|12816.8|12815.5|12813.3|12812|376
1599793200000|2020-09-11 03:00:00|12816.4|12814.9|12811.4|12809.9|12816.6|12815.4|12811.2|12809.9|383
1599793500000|2020-09-11 03:05:00|12811.3|12809.8|12816.3|12814.8|12816.9|12815.5|12811.3|12809.8|394
1599793800000|2020-09-11 03:10:00|12816.4|12814.9|12815.7|12814.2|12816.6|12815.3|12812.5|12811.3|300
1599794100000|2020-09-11 03:15:00|12815.8|12814.3|12817|12816.1|12818.3|12817.4|12815.6|12814.2|266
1599794400000|2020-09-11 03:20:00|12816.9|12816|12818.3|12817.4|12818.8|12817.7|12816.1|12814.9|306
1599794700000|2020-09-11 03:25:00|12818.4|12817.5|12819|12817.5|12819.3|12817.8|12817.2|12815.9|243
1599795000000|2020-09-11 03:30:00|12819.1|12817.6|12820.3|12819.4|12823.5|12822|12817|12815.6|374
1599795300000|2020-09-11 03:35:00|12820.2|12819.3|12821.4|12820.5|12824.2|12823.3|12820.2|12818.9|326
1599795600000|2020-09-11 03:40:00|12821.3|12820.4|12823.4|12821.9|12823.4|12822.3|12819|12818.1|373
1599795900000|2020-09-11 03:45:00|12823.3|12821.8|12823|12821.5|12824.8|12823.6|12822.8|12821.5|262
1599796200000|2020-09-11 03:50:00|12823.1|12821.6|12825.6|12824.1|12825.7|12824.6|12822.5|12821.3|245
1599796500000|2020-09-11 03:55:00|12825.7|12824.2|12828.4|12827.5|12828.8|12827.9|12824.3|12823.2|252
1599796800000|2020-09-11 04:00:00|12828.6|12827.1|12828.5|12827.6|12829.9|12828.7|12825|12823.7|268
1599797100000|2020-09-11 04:05:00|12828.6|12827.7|12829.3|12828.4|12830.7|12829.8|12828.2|12827|226
1599797400000|2020-09-11 04:10:00|12829.2|12828.3|12829.8|12828.3|12829.9|12828.7|12828.3|12826.9|248
1599797700000|2020-09-11 04:15:00|12828.6|12827.7|12830.1|12828.6|12831.2|12829.7|12827.4|12826.1|298
1599798000000|2020-09-11 04:20:00|12830.2|12828.7|12831.7|12830.2|12831.7|12830.4|12828.5|12827|240
1599798300000|2020-09-11 04:25:00|12831.5|12830|12828.5|12827|12831.5|12830.6|12826.9|12825.7|248
1599798600000|2020-09-11 04:30:00|12828|12827.1|12824.2|12823.3|12828.9|12828|12823.6|12822.7|339
1599798900000|2020-09-11 04:35:00|12824.1|12823.2|12824.3|12823.4|12825.6|12824.4|12823.2|12822.3|258
1599799200000|2020-09-11 04:40:00|12824.2|12823.3|12825.1|12823.6|12825.6|12824.4|12822.5|12821.6|240
1599799500000|2020-09-11 04:45:00|12825.2|12823.7|12820.7|12819.2|12827.5|12826.6|12819.2|12817.9|477
1599799800000|2020-09-11 04:50:00|12820.6|12819.1|12822.3|12821.4|12822.9|12821.8|12820.1|12818.9|244
1599800100000|2020-09-11 04:55:00|12821.7|12820.8|12820.5|12819|12822.4|12821.3|12819.7|12818.4|195
1599800400000|2020-09-11 05:00:00|12820.6|12819.1|12823.7|12822.8|12824.5|12823.5|12819.3|12818.3|253
1599800700000|2020-09-11 05:05:00|12823.5|12822.6|12822.4|12820.9|12824.6|12823.5|12821.9|12820.7|216
1599801000000|2020-09-11 05:10:00|12822.5|12821|12823.3|12822.4|12824.4|12823.5|12821.6|12820.7|189
1599801300000|2020-09-11 05:15:00|12823.2|12822.3|12822.5|12821.6|12823.3|12822.3|12820.3|12819.4|262
1599801600000|2020-09-11 05:20:00|12822.4|12821.5|12821.8|12820.3|12823.7|12822.4|12821.1|12820|252
1599801900000|2020-09-11 05:25:00|12821.4|12820.5|12824.1|12823.2|12824.9|12823.7|12821.3|12820.3|265
1599802200000|2020-09-11 05:30:00|12823.8|12822.3|12825.1|12823.6|12826|12824.5|12822.6|12821.7|299
1599802500000|2020-09-11 05:35:00|12825.2|12823.7|12827.9|12826.4|12829.3|12828|12824.7|12823.4|282
1599802800000|2020-09-11 05:40:00|12827.8|12826.3|12829.6|12828.1|12830.5|12829.5|12825.9|12825|417
1599803100000|2020-09-11 05:45:00|12829.8|12828.3|12824.5|12823.6|12829.8|12828.5|12821.8|12820.6|445
1599803400000|2020-09-11 05:50:00|12824.4|12823.5|12827.6|12826.7|12829.9|12828.5|12824.4|12823.2|396
1599803700000|2020-09-11 05:55:00|12827.4|12826.5|12829.9|12827.6|12830.6|12829.4|12826.9|12826|362
1599804000000|2020-09-11 06:00:00|12830|12827.5|12818.2|12816.7|12830.2|12827.7|12816.3|12815.4|566
1599804300000|2020-09-11 06:05:00|12818.3|12816.8|12820.6|12819.7|12823.1|12821.9|12811|12809.5|772
1599804600000|2020-09-11 06:10:00|12820.7|12819.8|12817.3|12816.4|12822.8|12821.8|12814.6|12813.4|770
1599804900000|2020-09-11 06:15:00|12817.4|12816.5|12823.3|12821.8|12823.5|12822.5|12816.9|12816|581
1599805200000|2020-09-11 06:20:00|12823.2|12821.7|12816.4|12814.9|12824.9|12824|12816|12814.7|620
1599805500000|2020-09-11 06:25:00|12816.3|12814.8|12813.5|12812|12818|12816.5|12809.5|12808.2|714
1599805800000|2020-09-11 06:30:00|12813.6|12812.1|12816.6|12815.1|12821.2|12819.9|12812|12810.5|616
1599806100000|2020-09-11 06:35:00|12816.5|12815|12815.2|12814.3|12821|12820.1|12812.9|12812|636
1599806400000|2020-09-11 06:40:00|12815.4|12814.5|12818.4|12817.5|12818.5|12817.6|12813|12811.9|656
1599806700000|2020-09-11 06:45:00|12818.3|12817.4|12820.3|12818.8|12821.1|12820.2|12814.4|12813.5|627
1599807000000|2020-09-11 06:50:00|12820.4|12818.9|12827.7|12826.2|12828.3|12827|12820|12818.7|618
1599807300000|2020-09-11 06:55:00|12827.3|12826.4|12830.4|12828.9|12830.4|12828.9|12823.7|12822.8|697
1599807600000|2020-09-11 07:00:00|12830.3|12828.8|12826|12825.1|12831|12829.5|12820.9|12819.7|926
1599807900000|2020-09-11 07:05:00|12825.9|12825|12836.5|12835.6|12838.8|12837.8|12823.2|12822.1|860
1599808200000|2020-09-11 07:10:00|12836.6|12835.7|12838.3|12837.4|12841.1|12840.2|12835.2|12834|782
1599808500000|2020-09-11 07:15:00|12838.2|12837.3|12840.7|12839.8|12844.8|12843.8|12833.9|12832.7|814
1599808800000|2020-09-11 07:20:00|12840.6|12839.7|12844.3|12843.4|12849.1|12847.9|12840|12839.1|944
1599809100000|2020-09-11 07:25:00|12844.5|12843.6|12853.6|12852.1|12865.2|12862.6|12844.5|12843.5|1091
1599809400000|2020-09-11 07:30:00|12853.5|12852|12849.3|12847.8|12854.2|12853.1|12846.1|12844.8|800
1599809700000|2020-09-11 07:35:00|12848.9|12847.4|12836.9|12836|12849|12847.7|12836.8|12835.9|756
1599810000000|2020-09-11 07:40:00|12836.8|12835.9|12832.3|12831.4|12840.7|12839.8|12829|12827.7|798
1599810300000|2020-09-11 07:45:00|12832.2|12831.3|12826.7|12825.8|12835.9|12834.8|12826.5|12825.5|822
1599810600000|2020-09-11 07:50:00|12826.8|12825.9|12824.8|12823.9|12828.8|12827.9|12822.7|12821.6|813
1599810900000|2020-09-11 07:55:00|12824.7|12823.8|12831.8|12830.9|12832.3|12831.1|12820.8|12819.9|868
1599811200000|2020-09-11 08:00:00|12832|12830.5|12833.2|12831.7|12836.6|12835.5|12828.9|12827.8|850
1599811500000|2020-09-11 08:05:00|12833|12831.5|12843.6|12842.7|12844.5|12843.4|12831.9|12830.7|839
1599811800000|2020-09-11 08:10:00|12843.4|12842.5|12838.1|12837.2|12845.8|12844.9|12838.1|12837.2|742
1599812100000|2020-09-11 08:15:00|12838.2|12837.3|12839.8|12838.9|12840.4|12839.5|12831.4|12830.5|763
1599812400000|2020-09-11 08:20:00|12839.6|12838.7|12837.3|12836.4|12840|12839.1|12832.7|12831.8|628
1599812700000|2020-09-11 08:25:00|12837.7|12836.8|12826.8|12825.3|12839.4|12838.5|12825.2|12824|768
1599813000000|2020-09-11 08:30:00|12826.7|12825.2|12817|12816.1|12828.4|12827.5|12813.3|12812.2|985
1599813300000|2020-09-11 08:35:00|12817.1|12816.2|12796.1|12794|12820.1|12818.8|12784.9|12783.4|1332
1599813600000|2020-09-11 08:40:00|12795.8|12794.3|12808|12807.1|12810.8|12809.3|12795.5|12793.8|1234
1599813900000|2020-09-11 08:45:00|12807.7|12806.2|12800.9|12799.4|12813.1|12811.6|12800.8|12799.3|1038
1599814200000|2020-09-11 08:50:00|12800.8|12799.3|12789.8|12788.9|12804.5|12803.1|12786.2|12784.7|913
1599814500000|2020-09-11 08:55:00|12789.7|12788.2|12785.1|12783.6|12790.3|12789|12779.5|12778.6|981
1599814800000|2020-09-11 09:00:00|12785|12783.5|12773.3|12771.8|12787.4|12786|12763|12761.5|1140
1599815100000|2020-09-11 09:05:00|12773.4|12771.9|12780.2|12778.7|12784.2|12782.7|12768.3|12766.8|1071
1599815400000|2020-09-11 09:10:00|12780.1|12778.6|12780.4|12778.9|12782.2|12780.7|12768.5|12767|1101
1599815700000|2020-09-11 09:15:00|12780.3|12778.8|12773.8|12772.3|12780.4|12778.9|12770.9|12769.7|837
1599816000000|2020-09-11 09:20:00|12773.7|12772.2|12779.5|12778|12780.4|12779|12764.3|12762.8|906
1599816300000|2020-09-11 09:25:00|12779.6|12778.1|12793|12791.5|12795.4|12793.9|12778.9|12777.7|868
1599816600000|2020-09-11 09:30:00|12792.9|12791.4|12788.5|12787.6|12799.9|12798.4|12786.3|12784.8|1055
1599816900000|2020-09-11 09:35:00|12788.6|12787.7|12796|12794.5|12798.3|12797|12788.6|12787.3|923
1599817200000|2020-09-11 09:40:00|12795.9|12794.4|12788.2|12786.7|12796.1|12794.6|12788.2|12786.7|848
1599817500000|2020-09-11 09:45:00|12787.7|12786.8|12791.5|12790|12794.8|12793.3|12786.9|12785.4|689
1599817800000|2020-09-11 09:50:00|12791.4|12789.9|12787.6|12786.1|12791.6|12790.1|12784.7|12783.2|893
1599818100000|2020-09-11 09:55:00|12787.5|12786|12795.5|12794|12795.9|12794.4|12784.6|12783.1|772
1599818400000|2020-09-11 10:00:00|12795.4|12793.9|12792.2|12791.3|12795.4|12793.9|12786.1|12785.2|767
1599818700000|2020-09-11 10:05:00|12792.1|12791.2|12793.9|12792.4|12794.4|12792.9|12787|12785.9|731
1599819000000|2020-09-11 10:10:00|12794|12792.5|12788.5|12787|12798.1|12796.6|12788.3|12786.8|759
1599819300000|2020-09-11 10:15:00|12788.4|12786.9|12788.5|12787|12792.9|12791.4|12787.8|12786.4|793
1599819600000|2020-09-11 10:20:00|12788.6|12787.1|12800.2|12798.7|12803.5|12802|12786.6|12785.3|833
1599819900000|2020-09-11 10:25:00|12799.8|12798.3|12814|12812.5|12819|12817.5|12799.2|12797.7|944
1599820200000|2020-09-11 10:30:00|12813.9|12812.4|12814.8|12813.9|12816.4|12814.9|12810|12808.7|923
1599820500000|2020-09-11 10:35:00|12815.1|12813.6|12829.5|12828|12837.7|12836.2|12814.3|12813.1|1214
1599820800000|2020-09-11 10:40:00|12829.4|12827.9|12836.2|12834.7|12836.9|12835.4|12827.6|12826.1|790
1599821100000|2020-09-11 10:45:00|12835.9|12834.4|12816.1|12815.2|12836.2|12834.7|12815|12813.8|1009
1599821400000|2020-09-11 10:50:00|12816.2|12815.3|12818.7|12817.2|12821.3|12819.8|12816.2|12814.9|790
1599821700000|2020-09-11 10:55:00|12818.8|12817.3|12830.1|12828.6|12830.4|12829.2|12814.1|12812.6|862
1599822000000|2020-09-11 11:00:00|12830|12828.5|12826.3|12824.8|12836.1|12834.6|12825.3|12823.9|785
1599822300000|2020-09-11 11:05:00|12826.4|12824.9|12832.5|12831.6|12832.5|12831.6|12822.7|12821.6|673
1599822600000|2020-09-11 11:10:00|12832.4|12831.5|12843.3|12841.8|12867.5|12865.3|12832.2|12831|1050
1599822900000|2020-09-11 11:15:00|12843.5|12842|12833.7|12832.2|12843.5|12842|12829.1|12827.6|912
1599823200000|2020-09-11 11:20:00|12833.5|12832|12828.7|12827.2|12834.7|12833.4|12828.5|12827|825
1599823500000|2020-09-11 11:25:00|12828.8|12827.3|12826.9|12825.4|12834.3|12832.8|12826.1|12824.6|745
1599823800000|2020-09-11 11:30:00|12827|12825.5|12836.6|12835.1|12838|12836.5|12826.7|12825.2|904
1599824100000|2020-09-11 11:35:00|12836.4|12834.9|12832|12830.5|12836.4|12834.9|12831.3|12829.8|581
1599824400000|2020-09-11 11:40:00|12831.9|12830.4|12829.5|12828|12837.3|12836.1|12828|12826.5|635
1599824700000|2020-09-11 11:45:00|12829.3|12827.8|12827.9|12826.4|12830.9|12829.4|12827.3|12825.8|484
1599825000000|2020-09-11 11:50:00|12828|12826.5|12828.2|12826.7|12829.5|12828|12821.9|12820.6|508
1599825300000|2020-09-11 11:55:00|12828.3|12826.8|12826.4|12824.9|12830.3|12828.8|12821.7|12820.2|670
1599825600000|2020-09-11 12:00:00|12826.3|12824.8|12830.1|12828.6|12833.8|12832.3|12825.8|12824.3|729
1599825900000|2020-09-11 12:05:00|12830.2|12828.7|12823.8|12822.3|12831.2|12829.7|12823.5|12822.2|669
1599826200000|2020-09-11 12:10:00|12824|12822.5|12828.9|12827.4|12832.3|12831.1|12823.2|12821.9|950
1599826500000|2020-09-11 12:15:00|12829|12827.5|12825.2|12823.7|12833.3|12832.1|12824.4|12822.9|852
1599826800000|2020-09-11 12:20:00|12825.4|12823.9|12829.9|12828.4|12832.8|12831.3|12825.2|12823.9|936
1599827100000|2020-09-11 12:25:00|12829.8|12828.3|12827.1|12822.8|12830.7|12829.8|12823.3|12821.4|782
1599827400000|2020-09-11 12:30:00|12826.8|12822.9|12813.4|12811.9|12827.2|12823.8|12802.5|12801|1039
1599827700000|2020-09-11 12:35:00|12813.5|12812|12822.8|12821.3|12824.4|12823.2|12811.3|12809.8|915
1599828000000|2020-09-11 12:40:00|12822.9|12821.4|12816.6|12815.1|12822.9|12821.4|12812.2|12810.7|878
1599828300000|2020-09-11 12:45:00|12816.4|12814.9|12809.4|12807.9|12817.8|12816.3|12807.2|12806.3|829
1599828600000|2020-09-11 12:50:00|12809.5|12808|12821.5|12820|12821.6|12820.1|12809.5|12808|704
1599828900000|2020-09-11 12:55:00|12821.4|12819.9|12811.8|12810.3|12822.7|12821.5|12809.6|12808.7|775
1599829200000|2020-09-11 13:00:00|12811.7|12810.2|12802.5|12801|12812.8|12811.3|12796|12794.6|1057
1599829500000|2020-09-11 13:05:00|12803.4|12801.9|12801.8|12800.3|12806.1|12804.6|12800|12798.8|908
1599829800000|2020-09-11 13:10:00|12801.5|12800.6|12803.2|12801.7|12807.4|12805.9|12800|12798.8|893
1599830100000|2020-09-11 13:15:00|12803.3|12801.8|12797.2|12795.7|12803.7|12802.2|12792.3|12790.9|759
1599830400000|2020-09-11 13:20:00|12797.1|12795.6|12786.9|12785.4|12797.4|12796|12785.9|12784.4|819
1599830700000|2020-09-11 13:25:00|12787|12785.5|12794.5|12793|12797.5|12796|12786.8|12785.3|801
1599831000000|2020-09-11 13:30:00|12794.4|12792.9|12786.5|12785|12796.6|12795.1|12786.4|12784.9|1078
1599831300000|2020-09-11 13:35:00|12786.7|12785.2|12786.1|12784.6|12789|12787.5|12776.3|12774.8|1251
1599831600000|2020-09-11 13:40:00|12786.2|12784.7|12791.1|12789.6|12792.9|12791.4|12783.2|12781.7|1173
1599831900000|2020-09-11 13:45:00|12791|12789.5|12800.8|12799.3|12801.1|12799.6|12786.7|12785.2|1127
1599832200000|2020-09-11 13:50:00|12800.7|12799.2|12807.7|12806.2|12814.7|12813.3|12799.3|12797.8|1230
1599832500000|2020-09-11 13:55:00|12807.2|12806.3|12796|12794.5|12808.1|12806.9|12793.1|12792|1279
1599832800000|2020-09-11 14:00:00|12796.1|12794.6|12786.9|12785.4|12796.2|12794.7|12784.6|12783.6|1286
1599833100000|2020-09-11 14:05:00|12786.4|12785.5|12795.1|12794.2|12798.7|12797.7|12785|12783.8|1111
1599833400000|2020-09-11 14:10:00|12794.6|12793.7|12807.5|12806|12808.4|12806.9|12792.3|12790.9|1099
1599833700000|2020-09-11 14:15:00|12807.8|12806.3|12817.7|12816.8|12819.6|12818.3|12802.3|12800.8|1302
1599834000000|2020-09-11 14:20:00|12818.1|12817.2|12819.6|12818.1|12824.9|12823.7|12816.3|12815.2|1103
1599834300000|2020-09-11 14:25:00|12819.3|12817.8|12818.8|12817.3|12822.1|12820.9|12811.8|12810.3|997
1599834600000|2020-09-11 14:30:00|12818.6|12817.1|12805.4|12804.5|12819.5|12818|12805.1|12803.8|1112
1599834900000|2020-09-11 14:35:00|12805.6|12804.7|12806.5|12805|12808.3|12807.1|12804.1|12802.9|913
1599835200000|2020-09-11 14:40:00|12805.9|12804.6|12804.5|12803.6|12806.8|12805.9|12803|12801.5|797
1599835500000|2020-09-11 14:45:00|12804.6|12803.7|12798.6|12797.7|12805.6|12804.5|12797.6|12796.1|859
1599835800000|2020-09-11 14:50:00|12798.5|12797.6|12785.5|12784|12798.9|12797.7|12783.8|12782.9|1024
1599836100000|2020-09-11 14:55:00|12785.8|12784.3|12781.7|12780.8|12788.7|12787.2|12777.1|12776.2|1048
1599836400000|2020-09-11 15:00:00|12781.8|12780.9|12791.8|12790.3|12795.5|12794.4|12781.4|12780.5|1128
1599836700000|2020-09-11 15:05:00|12791.1|12790.2|12796.4|12795.5|12797.1|12795.9|12788.9|12787.8|668
1599837000000|2020-09-11 15:10:00|12796.5|12795.6|12797.4|12796.5|12807.8|12806.6|12796.1|12794.9|755
1599837300000|2020-09-11 15:15:00|12797.2|12796.3|12788.2|12786.7|12797.4|12796.3|12784.9|12783.4|860
1599837600000|2020-09-11 15:20:00|12788.1|12786.6|12782.7|12781.2|12788.6|12787.1|12780.5|12779|677
1599837900000|2020-09-11 15:25:00|12783.2|12781.7|12788.6|12787.1|12788.8|12787.3|12779.9|12778.4|693
1599838200000|2020-09-11 15:30:00|12788.7|12787.2|12779|12778.1|12788.7|12787.2|12777.6|12776.2|960
1599838500000|2020-09-11 15:35:00|12779.1|12778.2|12783.4|12781.9|12784.4|12782.9|12775|12773.8|900
1599838800000|2020-09-11 15:40:00|12783.3|12781.8|12780.4|12778.9|12785.4|12783.9|12776.3|12774.8|716
1599839100000|2020-09-11 15:45:00|12780.5|12779|12786.9|12785.4|12788.5|12787|12779.4|12778|721
1599839400000|2020-09-11 15:50:00|12787|12785.5|12783.3|12781.8|12787.6|12786.3|12783.2|12781.7|607
1599839700000|2020-09-11 15:55:00|12783.2|12781.7|12787.2|12785.7|12789.5|12788|12783.2|12781.7|552
1599840000000|2020-09-11 16:00:00|12787.3|12785.8|12787.3|12785.8|12788.5|12787.3|12779.9|12778.4|649
1599840300000|2020-09-11 16:05:00|12786.5|12785.6|12793.3|12792.4|12794.6|12793.1|12786.5|12785.3|628
1599840600000|2020-09-11 16:10:00|12794.4|12792.9|12793.5|12792|12796|12794.9|12789.2|12787.7|685
1599840900000|2020-09-11 16:15:00|12793.6|12792.1|12792|12790.5|12794.5|12793.2|12790.8|12789.7|559
1599841200000|2020-09-11 16:20:00|12791.9|12790.4|12790.4|12788.9|12794.2|12793.1|12788.7|12787.5|540
1599841500000|2020-09-11 16:25:00|12789.8|12788.7|12788.2|12786.7|12792.6|12791.2|12785.6|12784.1|467
1599841800000|2020-09-11 16:30:00|12788.3|12786.8|12784|12783.1|12788.3|12786.9|12783.2|12782.3|591
1599842100000|2020-09-11 16:35:00|12784.1|12783.2|12787.3|12786.4|12791.1|12790.2|12783.9|12782.7|616
1599842400000|2020-09-11 16:40:00|12787.6|12786.1|12789.6|12788.1|12792.3|12790.9|12785.8|12784.6|611
1599842700000|2020-09-11 16:45:00|12789.7|12788.2|12794.6|12793.7|12795.6|12794.4|12789.6|12788.2|561
1599843000000|2020-09-11 16:50:00|12795.1|12793.6|12803.1|12802.2|12803.8|12802.6|12794.9|12793.4|521
1599843300000|2020-09-11 16:55:00|12803|12802.1|12789.5|12788|12813.6|12812.1|12786.9|12785.6|1140
1599843600000|2020-09-11 17:00:00|12789.4|12787.9|12791.8|12790.9|12793.1|12791.8|12788.6|12787.4|738
1599843900000|2020-09-11 17:05:00|12791.9|12791|12783.3|12781.8|12794.7|12793.5|12781.7|12780.4|763
1599844200000|2020-09-11 17:10:00|12783.4|12781.9|12781.3|12780.4|12783.8|12782.7|12779.7|12778.3|723
1599844500000|2020-09-11 17:15:00|12781.2|12780.3|12790.3|12789.4|12791.6|12790.4|12780.5|12779|877
1599844800000|2020-09-11 17:20:00|12790.6|12789.1|12790.8|12789.9|12793.2|12792.2|12786.4|12785.1|795
1599845100000|2020-09-11 17:25:00|12791.2|12789.7|12778.9|12778|12792.7|12791.6|12777.7|12776.8|847
1599845400000|2020-09-11 17:30:00|12779|12778.1|12781.5|12780|12785|12783.5|12776.5|12775.3|814
1599845700000|2020-09-11 17:35:00|12781.7|12780.2|12786.1|12785.2|12788.1|12786.8|12781.1|12780.2|580
1599846000000|2020-09-11 17:40:00|12786|12785.1|12785.9|12784.4|12791.2|12790|12783.2|12781.8|673
1599846300000|2020-09-11 17:45:00|12786.2|12784.7|12785.1|12783.6|12789.1|12787.9|12784.2|12783|587
1599846600000|2020-09-11 17:50:00|12785.3|12783.8|12788.9|12788|12791.4|12790.2|12784.4|12783.2|466
1599846900000|2020-09-11 17:55:00|12789|12788.1|12794|12792.5|12794.5|12793.3|12785.2|12784|673
1599847200000|2020-09-11 18:00:00|12794.1|12792.6|12794.5|12793|12794.5|12793.4|12788.6|12787.2|537
1599847500000|2020-09-11 18:05:00|12794.4|12792.9|12798.8|12797.9|12800.2|12799|12794.2|12792.7|589
1599847800000|2020-09-11 18:10:00|12798.9|12798|12802.8|12801.3|12803.8|12802.3|12798.2|12796.8|537
1599848100000|2020-09-11 18:15:00|12802.9|12801.4|12794.2|12792.7|12803.3|12802.2|12793.7|12792.2|613
1599848400000|2020-09-11 18:20:00|12794.3|12792.8|12794.1|12792.6|12795.3|12794|12791.7|12790.2|574
1599848700000|2020-09-11 18:25:00|12794.2|12792.7|12789|12787.5|12794.4|12793|12788.8|12787.3|471
1599849000000|2020-09-11 18:30:00|12789.2|12787.7|12794.4|12792.9|12797.4|12796.3|12789.1|12787.6|626
1599849300000|2020-09-11 18:35:00|12794.3|12792.8|12794.3|12792.8|12799.4|12798|12792.6|12791.1|633
1599849600000|2020-09-11 18:40:00|12794.2|12792.7|12795.1|12794.2|12796.8|12795.3|12792.6|12791.2|596
1599849900000|2020-09-11 18:45:00|12795.2|12794.3|12791.5|12790|12795.2|12794.3|12789.9|12788.4|548
1599850200000|2020-09-11 18:50:00|12791.4|12789.9|12793.3|12791.8|12793.5|12792.2|12789.7|12788.5|539
1599850500000|2020-09-11 18:55:00|12792.9|12792|12791.5|12790|12796.2|12795|12789.6|12788.2|876
1599850800000|2020-09-11 19:00:00|12791.4|12789.9|12794.5|12793|12796.9|12795.4|12791.1|12789.6|886
1599851100000|2020-09-11 19:05:00|12794.4|12792.9|12791.2|12789.7|12798.5|12797|12790.9|12789.4|651
1599851400000|2020-09-11 19:10:00|12791.4|12789.9|12792.9|12791.4|12793.3|12791.9|12789.1|12787.6|506
1599851700000|2020-09-11 19:15:00|12792.7|12791.2|12799.2|12797.7|12799.9|12798.4|12792.7|12791.2|607
1599852000000|2020-09-11 19:20:00|12799.3|12797.8|12802.3|12800.8|12803.9|12802.4|12797.9|12796.4|687
1599852300000|2020-09-11 19:25:00|12802.5|12801|12799.6|12798.1|12802.5|12801|12798|12796.7|624
1599852600000|2020-09-11 19:30:00|12799.5|12798|12802.7|12801.2|12804.8|12803.3|12799.3|12797.8|604
1599852900000|2020-09-11 19:35:00|12802.8|12801.3|12796.8|12795.3|12802.9|12801.4|12795.4|12793.9|510
1599853200000|2020-09-11 19:40:00|12796.7|12795.2|12799.4|12797.9|12800.1|12798.6|12795.4|12794|649
1599853500000|2020-09-11 19:45:00|12799.3|12797.8|12804.9|12803.4|12805.7|12804.2|12797.2|12795.7|482
1599853800000|2020-09-11 19:50:00|12804.8|12803.3|12799.2|12797.7|12805.7|12804.2|12799.1|12797.6|590
1599854100000|2020-09-11 19:55:00|12799|12797.5|12799.1|12797.6|12799.8|12798.3|12797.1|12795.6|660
1599854400000|2020-09-11 20:00:00|12798.6|12797.1|12798.7|12797.2|12799.6|12798.1|12797.4|12795.9|458
1599854700000|2020-09-11 20:05:00|12798.6|12797.1|12800.5|12799|12800.9|12799.4|12798.3|12796.8|313
1599855000000|2020-09-11 20:10:00|12800.6|12799.1|12801.3|12799.8|12801.9|12800.4|12799.1|12797.6|220
1599855300000|2020-09-11 20:15:00|12801.4|12799.9|12798|12796.5|12802.1|12800.6|12796|12794.5|260
1599855600000|2020-09-11 20:20:00|12797.7|12796.2|12802.3|12800.8|12803|12801.5|12797.7|12796.2|194
1599855900000|2020-09-11 20:25:00|12802.5|12801|12798.4|12796.9|12803.5|12802|12796.9|12795.4|302
1599856200000|2020-09-11 20:30:00|12798.6|12797.1|12798.6|12797.1|12799|12797.5|12796.7|12795.6|273
1599856500000|2020-09-11 20:35:00|12798.4|12796.9|12797.3|12795.8|12799.2|12797.7|12796.3|12794.8|227
1599856800000|2020-09-11 20:40:00|12797.4|12795.9|12801.2|12799.7|12802.1|12800.6|12794.7|12793.2|410
1599857100000|2020-09-11 20:45:00|12800.8|12799.3|12798.8|12797.3|12802.7|12801.2|12797.7|12796.2|387
1599857400000|2020-09-11 20:50:00|12799.7|12798.2|12798.4|12796.9|12801|12799.5|12798.2|12796.7|292
1599857700000|2020-09-11 20:55:00|12798.5|12797|12798.3|12793.3|12801.1|12797.3|12793.9|12789|284
1600027200000|2020-09-13 20:00:00|12799.5|12779.5|12793.8|12773.8|12806|12786|12793.4|12773.4|20
1600027500000|2020-09-13 20:05:00|12793.6|12773.6|12793.6|12773.6|12806|12786|12793.6|12773.6|3
1600028100000|2020-09-13 20:15:00|12805.7|12785.7|12806.7|12786.7|12806.7|12786.7|12805.7|12785.7|4
1600028400000|2020-09-13 20:20:00|12805.7|12785.7|12793.6|12773.6|12806.7|12786.7|12793.6|12773.6|5
1600028700000|2020-09-13 20:25:00|12806.7|12786.7|12806.7|12786.7|12807.1|12787.1|12805.7|12785.7|5
1600029000000|2020-09-13 20:30:00|12805.7|12785.7|12793.6|12773.6|12806.7|12786.7|12793.6|12773.6|7
1600029300000|2020-09-13 20:35:00|12806.7|12786.7|12805.7|12785.7|12806.7|12786.7|12805.7|12785.7|8
1600029600000|2020-09-13 20:40:00|12806.7|12786.7|12793.6|12773.6|12806.7|12786.7|12793.6|12773.6|4
1600029900000|2020-09-13 20:45:00|12795.2|12775.2|12795.2|12775.2|12795.2|12775.2|12793.6|12773.6|17
1600030200000|2020-09-13 20:50:00|12806|12786|12795.2|12775.2|12806|12786|12793.6|12773.6|16
1600030500000|2020-09-13 20:55:00|12793.9|12773.9|12792.9|12772.9|12794.4|12774.4|12789.8|12769.8|27
1600030800000|2020-09-13 21:00:00|12793.3|12773.3|12790.5|12775.5|12795.9|12780.9|12788.1|12773|60
1600031100000|2020-09-13 21:05:00|12791|12776|12787.5|12777.5|12791.8|12778.6|12782.4|12772.4|133
1600031400000|2020-09-13 21:10:00|12786.6|12776.6|12790.5|12780.5|12794.8|12784.8|12784.2|12774.2|121
1600031700000|2020-09-13 21:15:00|12794|12784|12784.8|12774.8|12794|12784|12780.7|12770.7|194
1600032000000|2020-09-13 21:20:00|12784.7|12774.7|12803.9|12793.9|12811.7|12801.7|12781.7|12771.7|237
1600032300000|2020-09-13 21:25:00|12804|12794|12805.4|12795.4|12811.9|12801.9|12800.9|12790.9|251
1600032600000|2020-09-13 21:30:00|12805|12795|12802.6|12792.6|12805.8|12795.8|12801.3|12791.3|216
1600032900000|2020-09-13 21:35:00|12802.9|12792.9|12798.5|12788.5|12802.9|12792.9|12794.9|12784.9|299
1600033200000|2020-09-13 21:40:00|12798.7|12788.7|12802.5|12792.5|12805|12795|12797.9|12787.9|250
1600033500000|2020-09-13 21:45:00|12802.8|12792.8|12802.9|12792.9|12805.2|12795.2|12799.2|12789.2|233
1600033800000|2020-09-13 21:50:00|12803.4|12793.4|12802.6|12792.6|12804.4|12794.4|12796.4|12786.4|262
1600034100000|2020-09-13 21:55:00|12803.2|12793.2|12802.9|12792.9|12807.5|12797.5|12800.7|12790.7|223
1600034400000|2020-09-13 22:00:00|12802.1|12792.1|12796.5|12791.7|12802.5|12795.6|12795|12787|745
1600034700000|2020-09-13 22:05:00|12796.4|12791|12797.1|12793.1|12799.1|12795.3|12794.5|12790.4|473
1600035000000|2020-09-13 22:10:00|12797.2|12793.2|12799.5|12796.3|12800.7|12796.4|12796.1|12792.2|366
1600035300000|2020-09-13 22:15:00|12800|12796.2|12803.4|12800.5|12804.1|12800.9|12798.8|12795.2|373
1600035600000|2020-09-13 22:20:00|12803.5|12800.8|12801.6|12799.3|12804.7|12801.2|12800.1|12797.2|342
1600035900000|2020-09-13 22:25:00|12801.7|12799.2|12803.9|12801.6|12806.6|12803.7|12801.6|12799.1|421
1600036200000|2020-09-13 22:30:00|12803.4|12801.9|12807.4|12805.9|12808.3|12805.9|12801.6|12799.5|414
1600036500000|2020-09-13 22:35:00|12807.3|12805.8|12808.9|12806.7|12809|12807|12805.8|12803.6|297
1600036800000|2020-09-13 22:40:00|12808.5|12806.8|12810|12807.8|12810.9|12809.1|12808|12806|382
1600037100000|2020-09-13 22:45:00|12809.6|12807.9|12811.9|12810.4|12812.8|12810.8|12807.4|12805.4|370
1600037400000|2020-09-13 22:50:00|12811.8|12810.3|12811.8|12810.3|12814.1|12812|12810.4|12808.5|318
1600037700000|2020-09-13 22:55:00|12812.3|12809.9|12807|12805.5|12812.4|12810.3|12806.5|12805|288
1600038000000|2020-09-13 23:00:00|12806.8|12805.3|12807.9|12806.4|12808.2|12806.7|12803|12801.4|331
1600038300000|2020-09-13 23:05:00|12807.8|12806.3|12809.9|12808.4|12809.9|12808.4|12805.2|12803.7|275
1600038600000|2020-09-13 23:10:00|12809.8|12808.3|12806.3|12804.8|12810.5|12809|12805.7|12804.2|247
1600038900000|2020-09-13 23:15:00|12806.4|12804.9|12801.1|12799.6|12806.5|12805|12801|12799.5|303
1600039200000|2020-09-13 23:20:00|12801|12799.5|12800.8|12799.3|12803.1|12801.6|12800.2|12798.7|241
1600039500000|2020-09-13 23:25:00|12800.7|12799.2|12801.9|12800.4|12802.3|12800.8|12800.2|12798.7|192
1600039800000|2020-09-13 23:30:00|12801.6|12800.1|12803|12801.5|12803.3|12801.8|12801.2|12799.7|206
1600040100000|2020-09-13 23:35:00|12802.9|12801.4|12803.7|12802.2|12804.8|12803.5|12802.7|12801.2|138
1600040400000|2020-09-13 23:40:00|12803.8|12802.3|12800.5|12799|12803.8|12802.3|12800|12798.5|211
1600040700000|2020-09-13 23:45:00|12800.4|12798.9|12802.3|12800.8|12802.6|12801.1|12800.4|12798.9|187
1600041000000|2020-09-13 23:50:00|12802.2|12800.7|12804.8|12803.3|12805.6|12804.1|12802.1|12800.6|354
1600041300000|2020-09-13 23:55:00|12804.9|12803.4|12807.8|12806.3|12807.9|12806.4|12804.2|12802.7|276
1600041600000|2020-09-14 00:00:00|12807.7|12806.2|12809.7|12808.2|12810.6|12809.1|12807.2|12805.7|364
1600041900000|2020-09-14 00:05:00|12809.6|12808.1|12809.2|12807.7|12811|12809.5|12808.8|12807.3|281
1600042200000|2020-09-14 00:10:00|12809.1|12807.6|12805.9|12804.4|12810.2|12808.7|12805.3|12804|374
1600042500000|2020-09-14 00:15:00|12805.7|12804.2|12805.4|12803.9|12806.3|12805|12804.4|12802.9|202
1600042800000|2020-09-14 00:20:00|12805.3|12803.8|12801.7|12800.2|12806.9|12805.4|12800.9|12799.4|262
1600043100000|2020-09-14 00:25:00|12801.8|12800.3|12796.2|12794.7|12802.2|12800.7|12794.6|12793.1|404
1600043400000|2020-09-14 00:30:00|12796.3|12794.8|12797.4|12795.9|12797.5|12796.1|12794.4|12792.9|348
1600043700000|2020-09-14 00:35:00|12797.3|12795.8|12795.3|12793.8|12797.4|12796|12794.2|12793.3|275
1600044000000|2020-09-14 00:40:00|12795.4|12793.9|12793.4|12791.9|12795.7|12794.2|12792.7|12791.7|265
1600044300000|2020-09-14 00:45:00|12793.3|12791.8|12792.9|12791.4|12794.3|12793.1|12791.5|12790.2|365
1600044600000|2020-09-14 00:50:00|12792.8|12791.3|12799.6|12798.1|12802|12800.5|12791.9|12790.7|377
1600044900000|2020-09-14 00:55:00|12799.5|12798|12796.8|12795.3|12800|12798.5|12795|12793.5|296
1600045200000|2020-09-14 01:00:00|12796.7|12795.2|12804|12802.5|12804.4|12802.9|12795|12793.9|407
1600045500000|2020-09-14 01:05:00|12804.1|12802.6|12807.6|12806.1|12807.7|12806.2|12802.6|12801.1|315
1600045800000|2020-09-14 01:10:00|12807.4|12805.9|12804|12802.5|12807.4|12805.9|12802.8|12801.3|263
1600046100000|2020-09-14 01:15:00|12804.2|12802.7|12806.7|12805.2|12808.6|12807.1|12804.2|12802.7|312
1600046400000|2020-09-14 01:20:00|12806.8|12805.3|12806|12804.5|12808.5|12807|12804|12802.5|326
1600046700000|2020-09-14 01:25:00|12806.1|12804.6|12807.3|12805.8|12807.5|12806.2|12805.4|12803.9|231
1600047000000|2020-09-14 01:30:00|12807.4|12805.9|12808|12806.5|12811.8|12810.3|12806.1|12804.6|308
1600047300000|2020-09-14 01:35:00|12808.2|12806.7|12808.4|12806.9|12811.6|12810.1|12806.5|12805|328
1600047600000|2020-09-14 01:40:00|12808.5|12807|12808.7|12807.2|12810.8|12809.3|12807|12806|478
1600047900000|2020-09-14 01:45:00|12808.5|12807|12811.3|12809.8|12811.6|12810.1|12807.3|12806.2|357
1600048200000|2020-09-14 01:50:00|12811.2|12809.7|12808.6|12807.1|12811.3|12810|12808.3|12806.8|317
1600048500000|2020-09-14 01:55:00|12808.7|12807.2|12812.7|12811.2|12812.8|12811.3|12808|12806.7|363
1600048800000|2020-09-14 02:00:00|12812.6|12811.1|12810.3|12808.8|12812.7|12811.2|12809.2|12807.8|409
1600049100000|2020-09-14 02:05:00|12810.4|12808.9|12816.5|12815|12817.7|12816.2|12810.2|12808.7|403
1600049400000|2020-09-14 02:10:00|12816.4|12814.9|12818.2|12817.3|12818.6|12817.5|12815.5|12814.6|416
1600049700000|2020-09-14 02:15:00|12818.3|12817.4|12819|12817.5|12820.2|12818.7|12816.2|12814.9|475
1600050000000|2020-09-14 02:20:00|12819.1|12817.6|12823.5|12822|12829.5|12828|12818.1|12816.8|398
1600050300000|2020-09-14 02:25:00|12823.4|12821.9|12821.9|12820.4|12826.1|12825.2|12820.4|12819.2|347
1600050600000|2020-09-14 02:30:00|12821.8|12820.3|12821.8|12820.3|12823.1|12821.6|12820.3|12819.2|398
1600050900000|2020-09-14 02:35:00|12821.7|12820.2|12822.4|12820.9|12824.2|12822.7|12820.9|12819.6|370
1600051200000|2020-09-14 02:40:00|12822.3|12820.8|12825.5|12824|12826.6|12825.5|12821.8|12820.4|332
1600051500000|2020-09-14 02:45:00|12825.1|12824.2|12821.4|12819.9|12825.4|12824.2|12819.8|12818.3|384
1600051800000|2020-09-14 02:50:00|12821.3|12819.8|12825|12823.5|12826.2|12824.7|12819.8|12818.3|335
1600052100000|2020-09-14 02:55:00|12825.1|12823.6|12823.7|12822.2|12825.7|12824.3|12821.6|12820.3|388
1600052400000|2020-09-14 03:00:00|12823.9|12822.4|12824.1|12822.6|12826.3|12825.4|12822.9|12821.5|309
1600052700000|2020-09-14 03:05:00|12824|12822.5|12822.2|12820.7|12825.3|12823.8|12822.2|12820.7|245
1600053000000|2020-09-14 03:10:00|12822|12820.5|12826.1|12824.6|12826.4|12825.3|12821|12819.5|232
1600053300000|2020-09-14 03:15:00|12826|12824.5|12824.1|12822.6|12827.9|12826.4|12823.7|12822.2|358
1600053600000|2020-09-14 03:20:00|12824|12822.5|12823.2|12821.7|12825.8|12824.3|12822.9|12821.6|256
1600053900000|2020-09-14 03:25:00|12823.3|12821.8|12824.2|12823.3|12824.3|12823.4|12821.5|12820.3|267
1600054200000|2020-09-14 03:30:00|12824.6|12823.7|12825.9|12825|12826.2|12825.3|12822.9|12821.7|218
1600054500000|2020-09-14 03:35:00|12825.8|12824.9|12825|12823.5|12827.2|12825.7|12824.6|12823.4|232
1600054800000|2020-09-14 03:40:00|12824.8|12823.9|12822.4|12820.9|12824.8|12823.9|12822.1|12820.6|172
1600055100000|2020-09-14 03:45:00|12822.6|12821.1|12821.3|12819.8|12823.4|12822.3|12820.8|12819.3|200
1600055400000|2020-09-14 03:50:00|12821.4|12819.9|12823|12821.5|12823.4|12821.9|12821.4|12819.9|176
1600055700000|2020-09-14 03:55:00|12822.9|12821.4|12821.1|12820.2|12823.4|12822.1|12821.1|12819.9|226
1600056000000|2020-09-14 04:00:00|12821|12820.1|12821.1|12820.2|12821.5|12820.4|12818.7|12817.6|205
1600056300000|2020-09-14 04:05:00|12821|12820.1|12819.5|12818|12821.6|12820.3|12818.8|12817.4|188
1600056600000|2020-09-14 04:10:00|12819.6|12818.1|12821.5|12820|12821.8|12820.5|12819.2|12818|161
1600056900000|2020-09-14 04:15:00|12821.3|12819.8|12823.4|12821.9|12823.4|12822.2|12821.2|12819.8|158
1600057200000|2020-09-14 04:20:00|12823.3|12821.8|12821.4|12819.9|12823.3|12821.8|12821.1|12819.6|143
1600057500000|2020-09-14 04:25:00|12821.5|12820|12820.6|12819.1|12821.9|12820.6|12820.6|12819.1|150
1600057800000|2020-09-14 04:30:00|12820.5|12819|12821.6|12820.1|12821.8|12820.5|12820.4|12818.9|196
1600058100000|2020-09-14 04:35:00|12821.5|12820|12821.6|12820.1|12821.9|12820.7|12820.2|12819|179
1600058400000|2020-09-14 04:40:00|12821.2|12820.3|12823.9|12822.4|12824.7|12823.2|12821.2|12820.3|230
1600058700000|2020-09-14 04:45:00|12823.8|12822.3|12823|12822.1|12823.8|12822.7|12822.2|12821|192
1600059000000|2020-09-14 04:50:00|12822.9|12822|12821.5|12820|12823|12822.1|12820|12818.9|163
1600059300000|2020-09-14 04:55:00|12821.4|12819.9|12819.3|12817.8|12822.3|12821.1|12818.9|12817.8|205
1600059600000|2020-09-14 05:00:00|12819.4|12817.9|12818.3|12817.4|12820.3|12819.1|12818.3|12817.4|196
1600059900000|2020-09-14 05:05:00|12818.2|12817.3|12816.3|12814.8|12818.6|12817.6|12815.6|12814.7|217
1600060200000|2020-09-14 05:10:00|12816|12815.1|12815.3|12813.8|12816.4|12815.2|12812.5|12811.6|251
1600060500000|2020-09-14 05:15:00|12814.9|12814|12814.2|12813.3|12815.3|12814.3|12812.9|12811.8|134
1600060800000|2020-09-14 05:20:00|12814.4|12812.9|12821.7|12820.2|12821.7|12820.5|12814.4|12812.9|250
1600061100000|2020-09-14 05:25:00|12821.8|12820.3|12820.5|12819|12824.9|12823.7|12819.9|12818.7|307
1600061400000|2020-09-14 05:30:00|12820.6|12819.1|12819.6|12818.7|12821.3|12819.8|12817|12815.5|362
1600061700000|2020-09-14 05:35:00|12819.3|12818.4|12819.3|12818.4|12823|12821.6|12818.6|12817.4|374
1600062000000|2020-09-14 05:40:00|12819.4|12818.5|12822|12820.5|12822.6|12821.3|12818.5|12817.6|297
1600062300000|2020-09-14 05:45:00|12821.8|12820.3|12827.6|12826.1|12828.7|12827.6|12821.4|12820.2|323
1600062600000|2020-09-14 05:50:00|12827.7|12826.2|12826.7|12825.2|12828|12826.5|12823.9|12822.4|386
1600062900000|2020-09-14 05:55:00|12826.8|12825.3|12830.7|12829.2|12832.6|12831.3|12825.3|12824.1|422
1600063200000|2020-09-14 06:00:00|12830.2|12828.7|12825.3|12823.8|12830.4|12828.9|12821.9|12820.4|567
1600063500000|2020-09-14 06:05:00|12825.4|12823.9|12825.3|12824.4|12827.8|12826.9|12823.3|12822.1|555
1600063800000|2020-09-14 06:10:00|12825.4|12824.5|12822.5|12821.6|12825.5|12824.6|12820.4|12819.2|571
1600064100000|2020-09-14 06:15:00|12822.4|12821.5|12817|12815.5|12822.6|12821.5|12814.4|12813|632
1600064400000|2020-09-14 06:20:00|12816.8|12815.3|12818.2|12816.7|12820.2|12819|12811.4|12810.3|708
1600064700000|2020-09-14 06:25:00|12818.1|12816.6|12818.4|12817.5|12822|12821.1|12816.1|12815.1|549
1600065000000|2020-09-14 06:30:00|12818.7|12817.8|12819|12818.1|12819.8|12818.6|12815.9|12815|468
1600065300000|2020-09-14 06:35:00|12819.4|12818.5|12818.6|12817.7|12821.6|12820.4|12817.9|12817|437
1600065600000|2020-09-14 06:40:00|12818.7|12817.8|12824.3|12823.4|12824.8|12823.9|12818.7|12817.8|423
1600065900000|2020-09-14 06:45:00|12824.4|12823.5|12826.6|12825.7|12828.4|12827.5|12824.1|12822.9|679
1600066200000|2020-09-14 06:50:00|12826.7|12825.8|12824.7|12823.8|12829.7|12828.8|12820|12819.1|642
1600066500000|2020-09-14 06:55:00|12824.4|12823.5|12827.3|12826.4|12830.5|12829.6|12824.3|12823.4|560
1600066800000|2020-09-14 07:00:00|12827.5|12826.6|12829.5|12828.6|12833.2|12831.7|12827.5|12826.1|831
1600067100000|2020-09-14 07:05:00|12829.6|12828.7|12830.2|12829.3|12836.6|12835.5|12828.4|12827.2|855
1600067400000|2020-09-14 07:10:00|12830.3|12829.4|12828.9|12827.4|12830.4|12829.5|12824.6|12823.2|731
1600067700000|2020-09-14 07:15:00|12828.5|12827.6|12825.2|12824.3|12830.7|12829.7|12821.9|12820.7|767
1600068000000|2020-09-14 07:20:00|12825.6|12824.7|12839.1|12838.2|12839.8|12838.7|12822.7|12821.8|803
1600068300000|2020-09-14 07:25:00|12839|12838.1|12838.4|12837.5|12839.8|12838.8|12833.2|12832.2|717
1600068600000|2020-09-14 07:30:00|12838.2|12837.3|12841.5|12840.6|12845.4|12844.5|12834.1|12832.9|884
1600068900000|2020-09-14 07:35:00|12841.6|12840.7|12836.9|12835.4|12843.5|12842.1|12834.1|12833|803
1600069200000|2020-09-14 07:40:00|12836.8|12835.3|12831.4|12829.9|12837.3|12836.1|12830.1|12829.2|672
1600069500000|2020-09-14 07:45:00|12831.3|12829.8|12834.6|12833.1|12834.8|12833.7|12828.8|12827.5|746
1600069800000|2020-09-14 07:50:00|12834.5|12833|12842.2|12841.3|12844.5|12843.6|12830.3|12829|668
1600070100000|2020-09-14 07:55:00|12842.5|12841|12845.4|12843.9|12849.5|12848.3|12841.2|12840.3|807
1600070400000|2020-09-14 08:00:00|12845.5|12844|12847.8|12846.9|12848.7|12847.4|12841.4|12840.1|723
1600070700000|2020-09-14 08:05:00|12847.9|12847|12849.5|12848|12851|12850.1|12843.2|12841.7|680
1600071000000|2020-09-14 08:10:00|12849.4|12847.9|12854|12853.1|12854.6|12853.4|12846|12844.8|860
1600071300000|2020-09-14 08:15:00|12853.9|12853|12858.2|12857.3|12860|12858.5|12848.8|12847.3|898
1600071600000|2020-09-14 08:20:00|12858.3|12857.4|12858.2|12856.7|12863.6|12862.5|12855.6|12854.3|804
1600071900000|2020-09-14 08:25:00|12858.3|12856.8|12851.8|12850.3|12858.3|12856.8|12851.1|12849.6|606
1600072200000|2020-09-14 08:30:00|12851.2|12849.7|12857.3|12855.8|12862.4|12861|12849.5|12848|832
1600072500000|2020-09-14 08:35:00|12857.4|12855.9|12856.2|12854.7|12859.4|12857.9|12853.3|12852.2|621
1600072800000|2020-09-14 08:40:00|12856.1|12854.6|12852.5|12851.6|12857.7|12856.8|12847.2|12845.9|740
1600073100000|2020-09-14 08:45:00|12852.4|12851.5|12850.8|12849.3|12855|12853.9|12846.7|12845.6|679
1600073400000|2020-09-14 08:50:00|12850.7|12849.2|12844.2|12843.3|12854.8|12853.5|12844.1|12843.2|625
1600073700000|2020-09-14 08:55:00|12843.2|12842.3|12847.6|12846.1|12849.1|12847.7|12842.1|12841.1|693
1600074000000|2020-09-14 09:00:00|12847.9|12846.4|12853|12851.5|12853.1|12851.9|12845.2|12844.2|732
1600074300000|2020-09-14 09:05:00|12852.9|12851.4|12859.2|12857.7|12859.3|12858.2|12852.8|12851.3|724
1600074600000|2020-09-14 09:10:00|12859.3|12857.8|12857.9|12856.4|12860.9|12860|12853.4|12852.1|687
1600074900000|2020-09-14 09:15:00|12857.7|12856.2|12860|12858.5|12861.8|12860.9|12856.9|12855.7|719
1600075200000|2020-09-14 09:20:00|12860.1|12858.6|12856.3|12854.8|12862|12861|12854.5|12853.6|725
1600075500000|2020-09-14 09:25:00|12855.8|12854.9|12850.7|12849.2|12856.5|12855.3|12850|12849.1|683
1600075800000|2020-09-14 09:30:00|12850.8|12849.3|12850|12849.1|12851.3|12849.8|12846.7|12845.6|726
1600076100000|2020-09-14 09:35:00|12849.9|12849|12845.2|12844.3|12850.4|12849.3|12842.6|12841.2|654
1600076400000|2020-09-14 09:40:00|12845.5|12844|12850.6|12849.1|12855.7|12854.2|12844.8|12843.6|759
1600076700000|2020-09-14 09:45:00|12850.1|12849.2|12848.7|12847.2|12854.5|12853|12843.2|12841.7|821
1600077000000|2020-09-14 09:50:00|12848.8|12847.3|12845.4|12844.5|12850.9|12849.7|12844.7|12843.2|741
1600077300000|2020-09-14 09:55:00|12845.5|12844.6|12847.9|12846.4|12852.2|12851|12845.1|12844|625
1600077600000|2020-09-14 10:00:00|12848|12846.5|12846.4|12844.9|12850.8|12849.9|12843.3|12842.4|694
1600077900000|2020-09-14 10:05:00|12846.5|12845|12852|12851.1|12854.1|12852.7|12846.4|12844.9|608
1600078200000|2020-09-14 10:10:00|12852.1|12851.2|12872.4|12870.9|12877.4|12876.1|12851.8|12850.4|1102
1600078500000|2020-09-14 10:15:00|12872.5|12871|12867.5|12866|12872.6|12871.1|12862.2|12860.9|744
1600078800000|2020-09-14 10:20:00|12867.4|12865.9|12856.5|12855|12870.8|12869.6|12856.3|12855|683
1600079100000|2020-09-14 10:25:00|12855.8|12854.9|12864.2|12862.7|12868.7|12867.2|12855.7|12854.3|680
1600079400000|2020-09-14 10:30:00|12864.5|12863|12873.2|12871.7|12874.9|12873.4|12862|12860.6|820
1600079700000|2020-09-14 10:35:00|12873.3|12871.8|12863.9|12862.4|12873.9|12872.4|12863.4|12862.3|807
1600080000000|2020-09-14 10:40:00|12863.8|12862.3|12869.6|12868.1|12871.1|12869.8|12863.4|12862.1|540
1600080300000|2020-09-14 10:45:00|12869.4|12868.5|12877.2|12875.7|12883.9|12882.4|12867.2|12865.9|986
1600080600000|2020-09-14 10:50:00|12877.5|12876|12875|12874.1|12878|12877|12873.2|12872|770
1600080900000|2020-09-14 10:55:00|12874.9|12874|12878.4|12877.5|12880.6|12879.7|12872.7|12871.8|936
1600081200000|2020-09-14 11:00:00|12878.5|12877.6|12872.8|12871.3|12880.6|12879.4|12871.5|12870.3|839
1600081500000|2020-09-14 11:05:00|12872.9|12871.4|12873.7|12872.8|12875.2|12874|12870.2|12869|639
1600081800000|2020-09-14 11:10:00|12874.3|12872.9|12872.8|12871.3|12877.1|12875.9|12870.8|12869.4|628
1600082100000|2020-09-14 11:15:00|12872.9|12871.4|12874.1|12872.6|12877.3|12876.2|12871.1|12869.9|568
1600082400000|2020-09-14 11:20:00|12874.5|12873|12876.9|12876|12882.1|12881|12873.7|12872.4|639
1600082700000|2020-09-14 11:25:00|12876.8|12875.9|12879.3|12877.8|12880.3|12878.8|12871|12869.9|555
1600083000000|2020-09-14 11:30:00|12879.2|12877.7|12876.7|12875.2|12879.2|12877.7|12873.5|12872.2|574
1600083300000|2020-09-14 11:35:00|12876.6|12875.1|12874.2|12873.3|12877.9|12876.8|12874.2|12872.9|542
1600083600000|2020-09-14 11:40:00|12874.5|12873|12871.3|12870.4|12875.3|12874.4|12869.7|12868.4|662
1600083900000|2020-09-14 11:45:00|12871.5|12870.6|12876.8|12875.9|12878.6|12877.2|12871|12869.9|468
1600084200000|2020-09-14 11:50:00|12876.9|12876|12878.8|12877.9|12880.6|12879.7|12875.9|12874.8|477
1600084500000|2020-09-14 11:55:00|12878.7|12877.8|12876.3|12875.4|12880.1|12879.2|12875.8|12874.9|517
1600084800000|2020-09-14 12:00:00|12876.1|12875.2|12874|12873.1|12877|12876.1|12871.4|12870.5|579
1600085100000|2020-09-14 12:05:00|12873.9|12873|12880|12879.1|12884.6|12883.1|12872.8|12871.6|505
1600085400000|2020-09-14 12:10:00|12880.2|12879.3|12881.3|12880.4|12884.6|12883.7|12877.4|12876|608
1600085700000|2020-09-14 12:15:00|12881.2|12880.3|12870.8|12869.3|12882.8|12881.5|12869.3|12867.9|898
1600086000000|2020-09-14 12:20:00|12870.9|12869.4|12867.6|12866.1|12872.5|12871.2|12866.5|12865.3|747
1600086300000|2020-09-14 12:25:00|12867.5|12866|12864|12863.1|12868.1|12867|12859.6|12858.4|740
1600086600000|2020-09-14 12:30:00|12863.7|12862.8|12857.8|12856.3|12864.3|12863.2|12856.2|12855|746
1600086900000|2020-09-14 12:35:00|12857.9|12856.4|12856.9|12856|12864.1|12862.7|12856.6|12855.6|559
1600087200000|2020-09-14 12:40:00|12857|12856.1|12861.8|12860.3|12863.2|12862|12852.6|12851.3|566
1600087500000|2020-09-14 12:45:00|12861.9|12860.4|12875.2|12873.7|12876.2|12874.7|12861.4|12860.2|553
1600087800000|2020-09-14 12:50:00|12875.1|12873.6|12867.7|12866.8|12875.8|12874.3|12866.6|12865.7|718
1600088100000|2020-09-14 12:55:00|12867.8|12866.9|12875|12874.1|12877.1|12876|12866.8|12865.9|553
1600088400000|2020-09-14 13:00:00|12875.1|12874.2|12892.2|12890.7|12898.4|12896.9|12874.9|12874|850
1600088700000|2020-09-14 13:05:00|12892.4|12890.9|12903.1|12902.2|12905.2|12903.7|12887.1|12885.6|909
1600089000000|2020-09-14 13:10:00|12903|12902.1|12893.6|12892.7|12904|12902.8|12893.6|12892.7|604
1600089300000|2020-09-14 13:15:00|12893.7|12892.8|12900.2|12898.7|12902.2|12900.7|12890.3|12889.4|867
1600089600000|2020-09-14 13:20:00|12900.1|12898.6|12900.4|12898.9|12901.6|12900.4|12896.1|12894.7|520
1600089900000|2020-09-14 13:25:00|12900.2|12898.7|12900|12898.5|12902.4|12901.1|12891.6|12890.4|785
1600090200000|2020-09-14 13:30:00|12900.6|12899.1|12895.1|12893.6|12905.9|12904.4|12893.2|12891.7|1104
1600090500000|2020-09-14 13:35:00|12895.2|12893.7|12895.8|12894.3|12900.4|12899|12891|12889.5|1085
1600090800000|2020-09-14 13:40:00|12896|12894.5|12907.7|12906.2|12908.7|12907.2|12895.9|12894.4|884
1600091100000|2020-09-14 13:45:00|12907.6|12906.1|12909.1|12907.6|12920.2|12918.9|12907.6|12906.1|1120
1600091400000|2020-09-14 13:50:00|12909.9|12908.4|12900.4|12898.9|12911.9|12910.4|12897.6|12896.1|980
1600091700000|2020-09-14 13:55:00|12900.3|12898.8|12895.8|12894.3|12901.7|12900.2|12893.1|12891.6|916
1600092000000|2020-09-14 14:00:00|12895.9|12894.4|12899.7|12898.2|12902.9|12901.4|12893.4|12891.9|988
1600092300000|2020-09-14 14:05:00|12899.8|12898.3|12902.9|12901.4|12910.5|12909|12899.7|12898.2|856
1600092600000|2020-09-14 14:10:00|12903.1|12901.6|12898.9|12897.4|12908.1|12906.6|12898.4|12896.9|867
1600092900000|2020-09-14 14:15:00|12899|12897.5|12904.2|12903.3|12906|12904.8|12898.7|12897.2|920
1600093200000|2020-09-14 14:20:00|12904.4|12903.5|12898|12896.5|12905.8|12904.8|12894.6|12893.4|920
1600093500000|2020-09-14 14:25:00|12897.8|12896.3|12883.3|12881.8|12899.1|12897.8|12883.3|12881.8|951
1600093800000|2020-09-14 14:30:00|12883.4|12881.9|12879.8|12878.3|12887.1|12886|12873.7|12872.2|907
1600094100000|2020-09-14 14:35:00|12879.7|12878.2|12872.1|12870.6|12882|12880.6|12864.5|12863|1035
1600094400000|2020-09-14 14:40:00|12872|12870.5|12872.8|12871.3|12878.1|12877.1|12871.6|12870.1|894
1600094700000|2020-09-14 14:45:00|12872.9|12871.4|12868.5|12867|12874.1|12872.6|12865.4|12863.9|986
1600095000000|2020-09-14 14:50:00|12868.6|12867.1|12875.4|12874.5|12880.8|12879.4|12868.6|12867.1|828
1600095300000|2020-09-14 14:55:00|12875.6|12874.1|12882.6|12881.1|12883.9|12882.4|12869.1|12867.6|906
1600095600000|2020-09-14 15:00:00|12882.4|12880.9|12884.4|12883.5|12885.1|12884.2|12878.6|12877.3|917
1600095900000|2020-09-14 15:05:00|12883.8|12882.9|12884|12882.5|12889.6|12888.7|12882.2|12880.9|578
1600096200000|2020-09-14 15:10:00|12884.1|12882.6|12883.2|12881.7|12885.3|12884.1|12879.2|12878|624
1600096500000|2020-09-14 15:15:00|12883.3|12881.8|12873.4|12871.9|12883.3|12881.8|12872.2|12871.1|677
1600096800000|2020-09-14 15:20:00|12873.3|12871.8|12875.7|12874.2|12878|12876.8|12871.5|12870.1|543
1600097100000|2020-09-14 15:25:00|12875.8|12874.3|12882.7|12881.2|12883.9|12882.4|12875.1|12874|478
1600097400000|2020-09-14 15:30:00|12882.5|12881|12887.7|12886.2|12890.1|12888.6|12882.5|12881|647
1600097700000|2020-09-14 15:35:00|12887.6|12886.1|12889.7|12888.2|12890.3|12889.1|12886.9|12885.9|520
1600098000000|2020-09-14 15:40:00|12889.8|12888.3|12893.6|12892.1|12894.8|12893.5|12889.4|12888.2|551
1600098300000|2020-09-14 15:45:00|12893.5|12892|12877.4|12875.9|12894.6|12893.3|12876.9|12875.7|644
1600098600000|2020-09-14 15:50:00|12877.3|12875.8|12874.7|12873.8|12879.9|12878.4|12869.6|12868.2|775
1600098900000|2020-09-14 15:55:00|12874.2|12873.3|12875.7|12874.2|12877.1|12876.2|12867.8|12866.3|791
1600099200000|2020-09-14 16:00:00|12875.8|12874.3|12873.7|12872.2|12880|12878.8|12873.2|12871.9|703
1600099500000|2020-09-14 16:05:00|12873.6|12872.1|12870.9|12869.4|12875.5|12874.4|12869.8|12868.3|666
1600099800000|2020-09-14 16:10:00|12870.8|12869.3|12872|12870.5|12873.3|12872.1|12870.3|12869|583
1600100100000|2020-09-14 16:15:00|12872.1|12870.6|12878|12877.1|12879.1|12878.2|12871.9|12870.4|525
1600100400000|2020-09-14 16:20:00|12877.9|12877|12876.1|12875.2|12879.4|12877.9|12875.8|12874.7|568
1600100700000|2020-09-14 16:25:00|12876.2|12875.3|12878.2|12876.7|12880.4|12879.1|12875.4|12874.2|416
1600101000000|2020-09-14 16:30:00|12878.1|12876.6|12876.5|12875|12879.3|12878.2|12872.7|12871.3|544
1600101300000|2020-09-14 16:35:00|12876.6|12875.1|12873.5|12872|12878|12876.6|12873.1|12871.8|488
1600101600000|2020-09-14 16:40:00|12873.4|12871.9|12874.4|12872.9|12877.3|12875.9|12873.1|12871.8|460
1600101900000|2020-09-14 16:45:00|12874.8|12873.3|12871|12870.1|12876.9|12875.5|12870.8|12869.8|464
1600102200000|2020-09-14 16:50:00|12871.1|12870.2|12868.2|12867.3|12872.3|12871.1|12866.9|12866|408
1600102500000|2020-09-14 16:55:00|12868.5|12867|12868.6|12867.7|12870.8|12869.9|12865.1|12864.2|563
1600102800000|2020-09-14 17:00:00|12868.8|12867.9|12867.2|12866.3|12870.5|12869.6|12864.4|12863.3|603
1600103100000|2020-09-14 17:05:00|12867.1|12866.2|12864|12863.1|12867.5|12866.6|12862.2|12861.2|492
1600103400000|2020-09-14 17:10:00|12864.1|12863.2|12865.5|12864.6|12866.6|12865.4|12864|12862.8|385
1600103700000|2020-09-14 17:15:00|12865.4|12864.5|12864.7|12863.8|12868.7|12867.8|12864.1|12863.2|533
1600104000000|2020-09-14 17:20:00|12864.8|12863.9|12865.9|12864.4|12866.7|12865.6|12863.7|12862.6|469
1600104300000|2020-09-14 17:25:00|12866.1|12864.6|12866.7|12865.8|12867.7|12866.8|12862.1|12860.6|513
1600104600000|2020-09-14 17:30:00|12866.8|12865.9|12864.1|12863.2|12867.5|12866.6|12861.8|12860.9|423
1600104900000|2020-09-14 17:35:00|12864.2|12863.3|12864.4|12863.5|12868.3|12867.4|12863.1|12862.2|472
1600105200000|2020-09-14 17:40:00|12864.3|12863.4|12860.7|12859.8|12865.6|12864.7|12860|12859.1|505
1600105500000|2020-09-14 17:45:00|12860.6|12859.7|12862.7|12861.8|12865.1|12864.2|12860|12859.1|393
1600105800000|2020-09-14 17:50:00|12862.9|12862|12863.6|12862.7|12863.7|12862.8|12860.4|12859.5|398
1600106100000|2020-09-14 17:55:00|12863.5|12862.6|12864.8|12863.9|12865.7|12864.8|12862|12861.1|379
1600106400000|2020-09-14 18:00:00|12864.9|12864|12859.4|12858.5|12865.4|12864.5|12857.9|12857|421
1600106700000|2020-09-14 18:05:00|12859.3|12858.4|12859.1|12858.2|12860.5|12859.6|12858.5|12857.6|253
1600107000000|2020-09-14 18:10:00|12859.2|12858.3|12858.9|12858|12860.7|12859.8|12858.1|12857.2|373
1600107300000|2020-09-14 18:15:00|12858.8|12857.9|12856.7|12855.8|12861|12860.1|12855.8|12854.9|380
1600107600000|2020-09-14 18:20:00|12856.8|12855.9|12858.8|12857.9|12860.7|12859.8|12856.8|12855.9|339
1600107900000|2020-09-14 18:25:00|12859|12858.1|12857.4|12856.5|12859|12858.1|12856.4|12855.5|350
1600108200000|2020-09-14 18:30:00|12857.5|12856.6|12855.7|12854.8|12858.2|12857.3|12855.5|12854.6|322
1600108500000|2020-09-14 18:35:00|12855.6|12854.7|12853.4|12852.5|12857.1|12856.2|12853.4|12852.5|269
1600108800000|2020-09-14 18:40:00|12853.5|12852.6|12854.2|12853.3|12855.7|12854.8|12851.7|12850.8|474
1600109100000|2020-09-14 18:45:00|12854.3|12853.4|12857.6|12856.7|12858.2|12857.3|12853.5|12852.6|345
1600109400000|2020-09-14 18:50:00|12858.1|12857.2|12858.8|12857.9|12860.5|12859.6|12855.8|12854.9|387
1600109700000|2020-09-14 18:55:00|12858.7|12857.8|12856|12855.1|12859.7|12858.5|12855.6|12854.7|535
1600110000000|2020-09-14 19:00:00|12855.9|12855|12858.5|12857.6|12860.5|12859.6|12855.9|12855|623
1600110300000|2020-09-14 19:05:00|12858.8|12857.9|12861.8|12860.9|12863.3|12862.1|12858.6|12857.4|553
1600110600000|2020-09-14 19:10:00|12861.7|12860.8|12861.9|12861|12862.3|12861.3|12859.8|12858.9|284
1600110900000|2020-09-14 19:15:00|12861.8|12860.9|12864|12862.5|12864.1|12863|12859.8|12858.7|283
1600111200000|2020-09-14 19:20:00|12863.9|12862.4|12861|12860.1|12863.9|12862.7|12856.7|12855.4|296
1600111500000|2020-09-14 19:25:00|12861.1|12860.2|12863.9|12863|12865.9|12865|12860.8|12859.9|551
1600111800000|2020-09-14 19:30:00|12864|12863.1|12863.2|12861.7|12866.5|12865.5|12861.5|12860.5|541
1600112100000|2020-09-14 19:35:00|12863.1|12861.6|12862|12860.5|12867.2|12865.7|12861.5|12860.4|430
1600112400000|2020-09-14 19:40:00|12861.9|12860.4|12861.1|12860.2|12862.9|12861.6|12860.2|12859.3|311
1600112700000|2020-09-14 19:45:00|12861.3|12860.4|12859.8|12858.9|12861.9|12860.8|12857.8|12856.9|402
1600113000000|2020-09-14 19:50:00|12859.9|12859|12859.8|12858.9|12863.1|12861.6|12857.2|12855.9|518
1600113300000|2020-09-14 19:55:00|12859.9|12859|12855.7|12854.2|12861.4|12860.3|12854.4|12853.1|518
1600113600000|2020-09-14 20:00:00|12855.6|12854.1|12856.1|12854.6|12858.1|12856.7|12854.1|12853.2|472
1600113900000|2020-09-14 20:05:00|12856|12855.1|12857.2|12856.3|12857.6|12856.4|12855.8|12854.3|281
1600114200000|2020-09-14 20:10:00|12857.1|12856.2|12855.2|12853.7|12859.3|12858|12855.1|12853.6|305
1600114500000|2020-09-14 20:15:00|12855.1|12853.6|12852.9|12852|12855.4|12854|12852.9|12851.4|227
1600114800000|2020-09-14 20:20:00|12853|12852.1|12854.8|12853.9|12856|12854.5|12851.7|12850.4|267
1600115100000|2020-09-14 20:25:00|12854.9|12854|12854.3|12852.8|12855.4|12854.3|12853.4|12851.9|192
1600115400000|2020-09-14 20:30:00|12854.2|12853.3|12854|12852.5|12855.3|12853.8|12853.5|12852|259
1600115700000|2020-09-14 20:35:00|12853.8|12852.3|12852.3|12850.8|12854.9|12853.4|12851.2|12849.9|215
1600116000000|2020-09-14 20:40:00|12852.1|12850.6|12850.1|12848.6|12852.5|12851|12848.1|12846.6|274
1600116300000|2020-09-14 20:45:00|12850|12848.5|12845.3|12843.8|12850.2|12848.7|12844.9|12843.4|364
1600116600000|2020-09-14 20:50:00|12845.2|12843.7|12843.7|12842.2|12845.6|12844.1|12843.3|12841.8|292
1600116900000|2020-09-14 20:55:00|12843.6|12842.1|12848.2|12845.3|12848.4|12846.6|12843.6|12842.1|426
1600117200000|2020-09-14 21:00:00|12847.6|12845.5|12847.5|12839.3|12853.7|12846|12845.6|12835.6|86
1600117500000|2020-09-14 21:05:00|12849.9|12839.9|12850.9|12843.5|12853.6|12846|12845.2|12837.9|244
1600117800000|2020-09-14 21:10:00|12853.5|12844.8|12852.7|12844.5|12854.1|12847.9|12847.7|12841.9|252
1600118100000|2020-09-14 21:15:00|12852.4|12844.7|12850.7|12843|12854.5|12847.6|12849.1|12840.7|282
1600118400000|2020-09-14 21:20:00|12850.9|12842.7|12850.5|12845.1|12853.1|12846.6|12848.6|12839.6|235
1600118700000|2020-09-14 21:25:00|12850.1|12844.8|12849.8|12844.9|12853|12845.9|12849.5|12842.5|175
1600119000000|2020-09-14 21:30:00|12850.2|12844.8|12849.9|12845.2|12853.1|12849.3|12848.7|12841.2|374
1600119300000|2020-09-14 21:35:00|12850|12844.7|12849.7|12844.4|12852.4|12847|12848.6|12843.8|182
1600119600000|2020-09-14 21:40:00|12849.8|12844.2|12849.4|12845.1|12850.5|12846.9|12849.2|12844.1|183
1600119900000|2020-09-14 21:45:00|12849.9|12845.7|12850.1|12845.5|12851.3|12846.7|12849.2|12844.6|179
1600120200000|2020-09-14 21:50:00|12850|12845.6|12851.7|12846.3|12853.1|12847.6|12849.1|12844.8|251
1600120500000|2020-09-14 21:55:00|12851.6|12846.4|12851.4|12846.5|12852.5|12848.6|12850.3|12845.7|271
1600120800000|2020-09-14 22:00:00|12851.5|12846.6|12850.3|12847.5|12856.9|12848.6|12848.9|12845.8|698
1600121100000|2020-09-14 22:05:00|12850.2|12847.6|12849.5|12847|12850.9|12847.8|12848.7|12846.7|295
1600121400000|2020-09-14 22:10:00|12849.4|12847.3|12849.3|12847.8|12850.7|12848.9|12849|12846.8|340
1600121700000|2020-09-14 22:15:00|12849.2|12847.7|12849.9|12847.7|12850.3|12848.8|12848.9|12846.8|272
1600122000000|2020-09-14 22:20:00|12849.6|12848.1|12851.1|12849.6|12852.1|12850.2|12849.1|12846.9|290
1600122300000|2020-09-14 22:25:00|12851|12849.5|12850.8|12849.3|12851.3|12849.8|12850.3|12848.7|178
1600122600000|2020-09-14 22:30:00|12850.9|12849.4|12850.9|12849.4|12852|12850.5|12850.3|12848.6|112
1600122900000|2020-09-14 22:35:00|12850.8|12849.3|12851.2|12849.7|12852.1|12850.2|12850.6|12849.1|190
1600123200000|2020-09-14 22:40:00|12851.1|12849.6|12851.2|12849.7|12851.8|12850.3|12850.7|12848.6|136
1600123500000|2020-09-14 22:45:00|12851.3|12849.8|12851.3|12849.8|12851.6|12850.1|12850.9|12849.6|80
1600123800000|2020-09-14 22:50:00|12851.2|12849.7|12852.3|12850.8|12852.6|12851.1|12850.8|12849.3|139
1600124100000|2020-09-14 22:55:00|12852.4|12850.9|12852|12850.5|12852.9|12851.4|12851.8|12850.5|112
1600124400000|2020-09-14 23:00:00|12851.9|12850.4|12851.5|12850|12853.4|12851.9|12851|12849.5|225
1600124700000|2020-09-14 23:05:00|12851.4|12849.9|12849.2|12847.7|12852.1|12850.5|12848.9|12847.4|152
1600125000000|2020-09-14 23:10:00|12849.1|12847.6|12849.3|12847.8|12850.2|12848.9|12848.9|12847.4|196
1600125300000|2020-09-14 23:15:00|12849.4|12847.9|12846.5|12845|12850|12848.5|12846.2|12844.7|231
1600125600000|2020-09-14 23:20:00|12846.6|12845.1|12847.1|12845.6|12847.3|12845.8|12846.5|12845|164
1600125900000|2020-09-14 23:25:00|12847|12845.5|12847.1|12845.6|12847.6|12846.1|12846.7|12845.2|100
1600126200000|2020-09-14 23:30:00|12847.2|12845.7|12849.3|12847.8|12849.3|12847.9|12846.9|12845.4|198
1600126500000|2020-09-14 23:35:00|12849.4|12847.9|12850.6|12849.1|12850.8|12849.3|12849.2|12847.7|174
1600126800000|2020-09-14 23:40:00|12850.5|12849|12849.8|12848.3|12850.8|12849.5|12849.5|12848.2|150
1600127100000|2020-09-14 23:45:00|12850|12848.5|12850.2|12848.7|12850.4|12848.9|12849.7|12848.2|105
1600127400000|2020-09-14 23:50:00|12850.1|12848.6|12849.9|12849|12850.4|12849.1|12849.6|12848.1|136
1600127700000|2020-09-14 23:55:00|12849.8|12848.9|12849.6|12848.1|12850.3|12849.1|12849.3|12847.8|149
1600128000000|2020-09-15 00:00:00|12849.5|12848|12851.8|12850.3|12851.8|12850.5|12845.9|12844.4|346
1600128300000|2020-09-15 00:05:00|12851.7|12850.2|12847.9|12846.4|12851.7|12850.4|12847.6|12846.3|294
1600128600000|2020-09-15 00:10:00|12848|12846.5|12846.6|12845.7|12848.4|12847.1|12845.7|12844.4|420
1600128900000|2020-09-15 00:15:00|12846.7|12845.8|12845.3|12844.4|12847.2|12846|12844.5|12843.4|347
1600129200000|2020-09-15 00:20:00|12845.4|12844.5|12840.7|12839.2|12845.4|12844.5|12839.8|12838.4|388
1600129500000|2020-09-15 00:25:00|12840.6|12839.1|12841.9|12840.4|12842.1|12841.1|12839.5|12838.1|339
1600129800000|2020-09-15 00:30:00|12842|12840.5|12841.5|12840.6|12842.6|12841.5|12840.4|12839.4|328
1600130100000|2020-09-15 00:35:00|12841.4|12840.5|12842.2|12840.7|12844.7|12843.2|12840.7|12839.5|393
1600130400000|2020-09-15 00:40:00|12841.9|12841|12841.4|12840.5|12842.5|12841.6|12840.9|12839.7|242
1600130700000|2020-09-15 00:45:00|12841.5|12840.6|12837|12835.5|12842.1|12840.8|12836.3|12835.4|359
1600131000000|2020-09-15 00:50:00|12837.1|12835.6|12839.9|12838.4|12841.3|12840.4|12834.8|12833.6|499
1600131300000|2020-09-15 00:55:00|12839.7|12838.2|12836.6|12835.7|12840.2|12839|12833.4|12832.3|451
1600131600000|2020-09-15 01:00:00|12836.5|12835.6|12831.3|12829.8|12837.8|12836.3|12828.8|12827.3|589
1600131900000|2020-09-15 01:05:00|12831.4|12829.9|12822.1|12820.6|12831.8|12830.6|12820.8|12819.3|561
1600132200000|2020-09-15 01:10:00|12821.9|12820.4|12820.3|12818.8|12824.3|12823.2|12819.6|12818.5|451
1600132500000|2020-09-15 01:15:00|12820.2|12818.7|12824.3|12822.8|12824.9|12823.6|12815.6|12814.1|583
1600132800000|2020-09-15 01:20:00|12824.4|12822.9|12829.9|12828.4|12831.5|12830|12824|12822.5|585
1600133100000|2020-09-15 01:25:00|12830|12828.5|12822.2|12820.7|12830.3|12828.9|12821.3|12819.8|379
1600133400000|2020-09-15 01:30:00|12822.1|12820.6|12823.2|12821.7|12829.6|12828.1|12821.8|12820.3|854
1600133700000|2020-09-15 01:35:00|12823.3|12821.8|12825.9|12824.4|12827.1|12825.6|12821.5|12820|492
1600134000000|2020-09-15 01:40:00|12826.1|12824.6|12829.3|12827.8|12832|12830.5|12826|12824.6|451
1600134300000|2020-09-15 01:45:00|12829.4|12827.9|12835|12833.5|12835.6|12834.1|12828.8|12827.5|573
1600134600000|2020-09-15 01:50:00|12834.8|12833.3|12832.6|12831.1|12837|12835.5|12831.9|12830.9|613
1600134900000|2020-09-15 01:55:00|12831.9|12831|12831.2|12829.7|12835.8|12834.3|12830.2|12828.7|492
1600135200000|2020-09-15 02:00:00|12831.3|12829.8|12832.4|12830.9|12835.5|12834|12830.6|12829.2|597
1600135500000|2020-09-15 02:05:00|12832.5|12831|12836|12834.5|12837.4|12836.1|12831.5|12830.1|519
1600135800000|2020-09-15 02:10:00|12835.9|12834.4|12838.4|12836.9|12840.7|12839.2|12834.7|12833.5|404
1600136100000|2020-09-15 02:15:00|12838.3|12836.8|12839.9|12838.4|12840.8|12839.3|12836.4|12835.2|470
1600136400000|2020-09-15 02:20:00|12839.6|12838.7|12843|12841.5|12843.1|12841.8|12839.2|12838.1|484
1600136700000|2020-09-15 02:25:00|12843.1|12841.6|12843.4|12841.9|12845|12843.5|12841.6|12840.5|336
1600137000000|2020-09-15 02:30:00|12843.5|12842|12841.4|12839.9|12845|12843.9|12839.7|12838.7|379
1600137300000|2020-09-15 02:35:00|12841.3|12839.8|12840.7|12839.8|12842.4|12841.2|12840.3|12839.1|355
1600137600000|2020-09-15 02:40:00|12841|12839.5|12840.7|12839.2|12843|12841.5|12840.1|12839|315
1600137900000|2020-09-15 02:45:00|12840.8|12839.3|12839|12838.1|12841|12839.5|12838.4|12837.3|202
1600138200000|2020-09-15 02:50:00|12839.1|12838.2|12839.3|12838.4|12841.9|12840.6|12838.6|12837.4|279
1600138500000|2020-09-15 02:55:00|12839.2|12838.3|12844.3|12842.8|12844.4|12842.9|12839.1|12838|355
1600138800000|2020-09-15 03:00:00|12844.4|12842.9|12850.8|12849.9|12851.8|12850.3|12844.4|12842.9|701
1600139100000|2020-09-15 03:05:00|12850.7|12849.8|12852.9|12852|12854.3|12853|12850.6|12849.7|410
1600139400000|2020-09-15 03:10:00|12852.8|12851.9|12854.8|12853.9|12855.4|12854.3|12850.7|12849.6|363
1600139700000|2020-09-15 03:15:00|12854.7|12853.8|12851.7|12850.8|12855.5|12854.4|12850.6|12849.5|292
1600140000000|2020-09-15 03:20:00|12852.3|12850.6|12854.9|12854|12856.4|12855|12851.6|12850.3|386
1600140300000|2020-09-15 03:25:00|12855|12854.1|12858.7|12857.8|12861.3|12860.1|12854.8|12853.9|366
1600140600000|2020-09-15 03:30:00|12858.6|12857.7|12854.6|12853.7|12858.6|12857.7|12853.9|12852.6|363
1600140900000|2020-09-15 03:35:00|12854.7|12853.8|12854.8|12853.3|12856.4|12855.1|12853.9|12852.4|237
1600141200000|2020-09-15 03:40:00|12854.7|12853.2|12857.8|12856.9|12858.4|12857.1|12853.7|12852.4|317
1600141500000|2020-09-15 03:45:00|12857.9|12856.4|12855.5|12854.6|12858.4|12857.2|12855.3|12854|304
1600141800000|2020-09-15 03:50:00|12855.6|12854.7|12858.3|12856.8|12859|12857.7|12855|12854.1|274
1600142100000|2020-09-15 03:55:00|12858.4|12856.9|12857.6|12856.1|12858.9|12857.8|12856.6|12855.3|253
1600142400000|2020-09-15 04:00:00|12857.7|12856.2|12855.4|12853.9|12857.7|12856.4|12854.9|12853.7|224
1600142700000|2020-09-15 04:05:00|12855.5|12854|12858.3|12857.4|12858.6|12857.7|12855.5|12854|315
1600143000000|2020-09-15 04:10:00|12858.4|12857.5|12861.7|12860.8|12861.9|12861|12857.3|12856.4|264
1600143300000|2020-09-15 04:15:00|12861.6|12860.7|12865.3|12864.4|12865.7|12864.5|12859.5|12858.3|292
1600143600000|2020-09-15 04:20:00|12865.6|12864.7|12864.8|12863.9|12866.3|12865.4|12862.8|12861.9|241
1600143900000|2020-09-15 04:25:00|12864.7|12863.8|12863.9|12862.4|12865.2|12864.3|12863.3|12862.3|228
1600144200000|2020-09-15 04:30:00|12864|12862.5|12862.6|12861.1|12864.4|12863.2|12861.4|12859.9|320
1600144500000|2020-09-15 04:35:00|12862.5|12861|12862|12861.1|12863.9|12862.8|12861.6|12860.7|226
1600144800000|2020-09-15 04:40:00|12862.1|12861.2|12864.8|12863.9|12865.8|12864.3|12861.5|12860.3|308
1600145100000|2020-09-15 04:45:00|12864.9|12864|12864.6|12863.1|12865.5|12864.5|12863.4|12862.2|264
1600145400000|2020-09-15 04:50:00|12864.8|12863.3|12864.7|12863.2|12865.4|12864.2|12862.7|12861.6|242
1600145700000|2020-09-15 04:55:00|12864.8|12863.3|12862.3|12861.4|12864.8|12863.6|12862|12860.5|176
1600146000000|2020-09-15 05:00:00|12862.6|12861.1|12869|12867.5|12870.2|12869.1|12862.4|12861.1|599
1600146300000|2020-09-15 05:05:00|12869.1|12867.6|12867.5|12866.6|12869.9|12868.7|12866.3|12865.4|316
1600146600000|2020-09-15 05:10:00|12867.7|12866.8|12863.4|12862.5|12868.8|12867.7|12863.2|12862.3|366
1600146900000|2020-09-15 05:15:00|12863.5|12862.6|12862.9|12861.4|12863.8|12862.6|12861.6|12860.4|285
1600147200000|2020-09-15 05:20:00|12862.4|12861.5|12863.6|12862.1|12863.7|12862.7|12860.1|12859|348
1600147500000|2020-09-15 05:25:00|12863.7|12862.2|12868.1|12867.2|12868.4|12867.2|12863.2|12862.1|354
1600147800000|2020-09-15 05:30:00|12868|12867.1|12862.8|12861.9|12870.6|12869.1|12862.8|12861.4|453
1600148100000|2020-09-15 05:35:00|12862.6|12861.7|12860.3|12858.8|12863|12861.8|12859.8|12858.8|360
1600148400000|2020-09-15 05:40:00|12860.4|12858.9|12860.1|12859.2|12862.3|12861.4|12859|12858|329
1600148700000|2020-09-15 05:45:00|12860|12859.1|12859.6|12858.1|12860.2|12859.1|12857.4|12856.5|317
1600149000000|2020-09-15 05:50:00|12859.5|12858|12863.7|12862.8|12866|12864.6|12858.6|12857.7|473
1600149300000|2020-09-15 05:55:00|12864|12862.5|12864.5|12862.3|12864.8|12862.8|12861.8|12860.3|370
1600149600000|2020-09-15 06:00:00|12864.6|12861.9|12856.5|12855|12866.1|12863.9|12854.7|12853.4|633
1600149900000|2020-09-15 06:05:00|12856.4|12854.9|12858.7|12857.8|12863.2|12862.1|12855.9|12854.6|601
1600150200000|2020-09-15 06:10:00|12858.6|12857.7|12863.6|12862.1|12864.5|12863.2|12858.5|12857.6|623
1600150500000|2020-09-15 06:15:00|12863.3|12861.8|12869.8|12868.3|12874.7|12873.2|12862.3|12861.4|658
1600150800000|2020-09-15 06:20:00|12869.7|12868.2|12877.1|12875.6|12877.9|12876.5|12869.1|12867.7|643
1600151100000|2020-09-15 06:25:00|12876.7|12875.8|12880.2|12879.3|12881.1|12880|12873.1|12871.8|787
1600151400000|2020-09-15 06:30:00|12880.4|12879.5|12875.3|12873.8|12880.4|12879.5|12872.3|12871.3|767
1600151700000|2020-09-15 06:35:00|12875.4|12873.9|12870.4|12869.5|12877.8|12876.6|12870.3|12869.2|566
1600152000000|2020-09-15 06:40:00|12870.2|12869.3|12863.6|12862.7|12870.7|12869.8|12863.1|12861.9|673
1600152300000|2020-09-15 06:45:00|12863.5|12862.6|12859.8|12858.3|12863.8|12862.9|12857.5|12856.4|706
1600152600000|2020-09-15 06:50:00|12859.7|12858.8|12863|12861.5|12863|12861.8|12855.7|12854.8|478
1600152900000|2020-09-15 06:55:00|12862.9|12861.4|12861.4|12859.9|12865|12863.9|12857.4|12856.5|753
1600153200000|2020-09-15 07:00:00|12861.6|12860.1|12856.8|12855.9|12864.9|12863.5|12855.4|12854.5|836
1600153500000|2020-09-15 07:05:00|12856.6|12855.7|12848.2|12846.7|12863|12861.9|12847.8|12846.6|967
1600153800000|2020-09-15 07:10:00|12848.1|12846.6|12847.9|12847|12850|12849.1|12844.8|12843.7|882
1600154100000|2020-09-15 07:15:00|12848|12847.1|12857.9|12857|12858.2|12857.3|12846.9|12846|786
1600154400000|2020-09-15 07:20:00|12857.8|12856.9|12861.3|12860.4|12866|12864.7|12857|12855.7|936
1600154700000|2020-09-15 07:25:00|12861.5|12860|12860.9|12860|12865.8|12864.8|12860.4|12859.3|746
1600155000000|2020-09-15 07:30:00|12861|12860.1|12853.4|12852.5|12864|12862.8|12852.1|12850.6|859
1600155300000|2020-09-15 07:35:00|12853.5|12852.6|12864.9|12864|12866.3|12865.4|12850.6|12849.3|777
1600155600000|2020-09-15 07:40:00|12865|12864.1|12866.8|12865.3|12867.2|12865.8|12858.9|12857.7|920
1600155900000|2020-09-15 07:45:00|12866.7|12865.2|12867.1|12866.2|12869.4|12868.1|12860.2|12859.2|886
1600156200000|2020-09-15 07:50:00|12867|12866.1|12876.6|12875.7|12880.2|12879.3|12862.6|12861.3|808
1600156500000|2020-09-15 07:55:00|12876.3|12875.4|12876.9|12876|12878|12877|12869.9|12869|832
1600156800000|2020-09-15 08:00:00|12877|12876.1|12889.5|12888|12892.7|12891.4|12875.8|12874.9|1117
1600157100000|2020-09-15 08:05:00|12889.6|12888.1|12892.4|12891.5|12897.7|12896.4|12887.2|12885.7|871
1600157400000|2020-09-15 08:10:00|12892.5|12891.6|12894.1|12892.6|12897.2|12896.3|12890.6|12889.3|860
1600157700000|2020-09-15 08:15:00|12894.2|12892.7|12891.6|12890.7|12894.2|12893.3|12887|12886.1|757
1600158000000|2020-09-15 08:20:00|12891.8|12890.9|12894.6|12893.7|12897|12896.1|12891.1|12889.6|761
1600158300000|2020-09-15 08:25:00|12894.4|12893.5|12897.1|12895.6|12897.3|12896.2|12889.2|12888.3|735
1600158600000|2020-09-15 08:30:00|12897.2|12895.7|12885|12883.5|12900.2|12899.1|12882.8|12881.5|917
1600158900000|2020-09-15 08:35:00|12884.9|12883.4|12880.3|12878.8|12885.9|12884.9|12878.6|12877.5|795
1600159200000|2020-09-15 08:40:00|12880.4|12879.5|12890.3|12888.8|12890.3|12889.1|12879.5|12878.3|756
1600159500000|2020-09-15 08:45:00|12890.6|12889.1|12884.4|12882.9|12890.7|12889.2|12883.1|12882|796
1600159800000|2020-09-15 08:50:00|12884.3|12882.8|12887|12885.5|12895.7|12894.3|12883.8|12882.7|801
1600160100000|2020-09-15 08:55:00|12886.9|12885.4|12881.4|12880.5|12889.9|12888.6|12880.9|12879.6|757
1600160400000|2020-09-15 09:00:00|12881.9|12881|12887.5|12886|12888.5|12887.3|12881.7|12880.4|855
1600160700000|2020-09-15 09:05:00|12887.4|12885.9|12892.8|12891.3|12893.6|12892.1|12887.4|12885.9|800
1600161000000|2020-09-15 09:10:00|12893.2|12891.7|12890.3|12888.8|12896.2|12895|12889.1|12887.7|763
1600161300000|2020-09-15 09:15:00|12890.1|12888.6|12889.2|12887.7|12890.7|12889.7|12884.7|12883.6|637
1600161600000|2020-09-15 09:20:00|12889.1|12887.6|12891.4|12889.9|12895|12893.7|12887.2|12885.7|555
1600161900000|2020-09-15 09:25:00|12891.3|12889.8|12895.5|12894|12896.7|12895.2|12890.9|12889.4|661
1600162200000|2020-09-15 09:30:00|12895.4|12893.9|12895|12893.5|12895.4|12894.1|12890.5|12889|602
1600162500000|2020-09-15 09:35:00|12895.1|12893.6|12898.8|12897.3|12900.4|12899.2|12894.7|12893.4|597
1600162800000|2020-09-15 09:40:00|12898.6|12897.7|12897.9|12896.4|12898.7|12897.7|12893.1|12891.9|648
1600163100000|2020-09-15 09:45:00|12897.6|12896.7|12894.9|12894|12899.1|12897.9|12891.4|12890.1|829
1600163400000|2020-09-15 09:50:00|12895.1|12894.2|12902.3|12901.4|12902.4|12901.5|12891.8|12890.3|606
1600163700000|2020-09-15 09:55:00|12902.2|12901.3|12897.1|12895.6|12903.6|12902.5|12895.2|12894.3|657
1600164000000|2020-09-15 10:00:00|12897|12895.5|12897.5|12896.6|12900.1|12899.2|12896|12895.1|637
1600164300000|2020-09-15 10:05:00|12897.4|12896.5|12888.5|12887.6|12898.5|12897.6|12888.2|12887.3|663
1600164600000|2020-09-15 10:10:00|12888.3|12887.4|12889|12887.5|12890.3|12889.1|12883.5|12882.6|722
1600164900000|2020-09-15 10:15:00|12888.9|12887.4|12895.2|12894.3|12897.5|12896.3|12885|12883.7|818
1600165200000|2020-09-15 10:20:00|12895.1|12894.2|12902.7|12901.2|12902.7|12901.8|12895|12893.9|946
1600165500000|2020-09-15 10:25:00|12902.6|12901.1|12906.8|12905.3|12908|12907|12899.7|12898.2|870
1600165800000|2020-09-15 10:30:00|12906.9|12905.4|12906.9|12906|12907.7|12906.8|12902.5|12901.6|687
1600166100000|2020-09-15 10:35:00|12907|12906.1|12908.7|12907.8|12915.5|12914.6|12905.9|12905|693
1600166400000|2020-09-15 10:40:00|12908.6|12907.7|12903.7|12902.8|12910.6|12909.7|12903.1|12901.6|650
1600166700000|2020-09-15 10:45:00|12903.8|12902.9|12901.8|12900.9|12907.9|12906.8|12901.6|12900.5|453
1600167000000|2020-09-15 10:50:00|12901.7|12900.8|12901|12899.5|12903.3|12902.1|12897|12896|656
1600167300000|2020-09-15 10:55:00|12901.1|12899.6|12913.8|12912.3|12914.6|12913.4|12900.9|12899.6|929
1600167600000|2020-09-15 11:00:00|12913.7|12912.2|12909.8|12908.3|12916|12914.6|12907.2|12906.1|876
1600167900000|2020-09-15 11:05:00|12909.9|12908.4|12923.4|12921.9|12924|12922.5|12909.2|12908|776
1600168200000|2020-09-15 11:10:00|12923.3|12921.8|12913.4|12912.5|12926.8|12925.9|12912.2|12910.7|805
1600168500000|2020-09-15 11:15:00|12912.8|12911.9|12912.6|12911.7|12918.2|12916.8|12911.6|12910.4|622
1600168800000|2020-09-15 11:20:00|12912.5|12911.6|12910.9|12909.4|12918.2|12917.2|12910|12908.7|694
1600169100000|2020-09-15 11:25:00|12911|12909.5|12922|12920.5|12922.3|12920.9|12909.8|12908.8|866
1600169400000|2020-09-15 11:30:00|12922.3|12920.8|12918.8|12917.9|12926.7|12925.2|12917.1|12916.2|747
1600169700000|2020-09-15 11:35:00|12918.9|12918|12917.9|12917|12923.4|12922.2|12915.8|12914.8|723
1600170000000|2020-09-15 11:40:00|12917.8|12916.9|12915.9|12915|12918.4|12917.1|12913.7|12912.5|659
1600170300000|2020-09-15 11:45:00|12916.2|12915.3|12913.5|12912|12923.6|12922.2|12913.3|12912|710
1600170600000|2020-09-15 11:50:00|12913.4|12911.9|12913.8|12912.9|12915.3|12914|12910.6|12909.3|686
1600170900000|2020-09-15 11:55:00|12914|12913.1|12912.8|12911.3|12915|12913.9|12908.5|12907|779
1600171200000|2020-09-15 12:00:00|12912.7|12911.8|12905.8|12904.3|12913.6|12912.6|12905.1|12904.2|913
1600171500000|2020-09-15 12:05:00|12905.9|12904.4|12905.9|12904.4|12908.5|12907.6|12902.6|12901.3|673
1600171800000|2020-09-15 12:10:00|12905.7|12904.2|12913.5|12912.6|12913.7|12912.8|12904.9|12904|821
1600172100000|2020-09-15 12:15:00|12913.8|12912.3|12915.7|12914.8|12921.4|12920.3|12910.7|12909.6|872
1600172400000|2020-09-15 12:20:00|12916.1|12914.6|12902.6|12901.7|12916.3|12915.2|12901.6|12900.5|765
1600172700000|2020-09-15 12:25:00|12902.7|12901.8|12905.8|12904.3|12906.4|12905|12898.7|12897.3|869
1600173000000|2020-09-15 12:30:00|12905.9|12904.4|12905.8|12904.9|12909.3|12908.3|12901|12899.6|850
1600173300000|2020-09-15 12:35:00|12906.1|12905.2|12898.7|12897.8|12906.2|12905.3|12897.7|12896.8|731
1600173600000|2020-09-15 12:40:00|12898.6|12897.7|12899|12897.5|12899.8|12898.6|12897.2|12896.3|618
1600173900000|2020-09-15 12:45:00|12898.9|12897.4|12889.3|12887.8|12899.4|12898.4|12884.6|12883.4|900
1600174200000|2020-09-15 12:50:00|12889.2|12887.7|12883.2|12882.3|12892.2|12891.3|12882.8|12881.9|800
1600174500000|2020-09-15 12:55:00|12883.1|12882.2|12888|12887.1|12889.4|12888.1|12881.1|12880|790
1600174800000|2020-09-15 13:00:00|12887.9|12887|12895.3|12893.8|12897.1|12895.9|12887.8|12886.3|910
1600175100000|2020-09-15 13:05:00|12895.2|12893.7|12894.6|12893.7|12897.5|12896.6|12892|12890.8|594
1600175400000|2020-09-15 13:10:00|12894.7|12893.8|12894.3|12892.8|12895.8|12894.7|12891.8|12890.9|510
1600175700000|2020-09-15 13:15:00|12894.2|12892.7|12901.7|12900.2|12902.3|12901.1|12893.8|12892.3|562
1600176000000|2020-09-15 13:20:00|12901.8|12900.3|12895.2|12894.3|12902.4|12901.3|12895|12893.8|620
1600176300000|2020-09-15 13:25:00|12895.3|12894.4|12887.5|12886.6|12895.5|12894.6|12886.8|12885.9|592
1600176600000|2020-09-15 13:30:00|12887.8|12886.9|12883.2|12882.3|12893.1|12891.6|12883.1|12882.1|813
1600176900000|2020-09-15 13:35:00|12883.1|12882.2|12884.9|12884|12888.6|12887.3|12881.9|12881|687
1600177200000|2020-09-15 13:40:00|12885|12884.1|12888.2|12886.7|12890.2|12889|12882.8|12881.8|643
1600177500000|2020-09-15 13:45:00|12888.3|12886.8|12875.4|12873.9|12888.7|12887.5|12872.1|12870.8|889
1600177800000|2020-09-15 13:50:00|12875.5|12874|12874.1|12872.6|12877|12876.1|12866.8|12865.5|1257
1600178100000|2020-09-15 13:55:00|12873.6|12872.7|12889.3|12888.4|12889.7|12888.4|12873.1|12872.1|1089
1600178400000|2020-09-15 14:00:00|12889.2|12888.3|12888.9|12887.4|12892.3|12890.8|12882.4|12881.4|1225
1600178700000|2020-09-15 14:05:00|12888.8|12887.3|12887|12886.1|12892.3|12891.1|12884|12883.1|973
1600179000000|2020-09-15 14:10:00|12886.9|12886|12885.8|12884.9|12892.8|12891.7|12880.9|12880|1183
1600179300000|2020-09-15 14:15:00|12885.7|12884.8|12885.6|12884.1|12886.6|12885.7|12880|12879.1|936
1600179600000|2020-09-15 14:20:00|12885.5|12884|12875.4|12874.5|12885.9|12884.7|12872.8|12871.4|886
1600179900000|2020-09-15 14:25:00|12874.6|12873.7|12876.7|12875.8|12879.7|12878.7|12872.9|12871.7|677
1600180200000|2020-09-15 14:30:00|12876.5|12875.6|12870.1|12869.2|12876.9|12876|12869.4|12868.5|754
1600180500000|2020-09-15 14:35:00|12870.2|12869.3|12869.5|12868.6|12876.4|12875.5|12869.3|12868.4|891
1600180800000|2020-09-15 14:40:00|12869.4|12868.5|12862.2|12861.3|12873.1|12872.2|12862.1|12861.2|996
1600181100000|2020-09-15 14:45:00|12862.1|12861.2|12858.3|12857.4|12862.3|12861.4|12856.3|12855.4|811
1600181400000|2020-09-15 14:50:00|12858.4|12857.5|12862.7|12861.8|12873.1|12872.2|12855.6|12854.6|1214
1600181700000|2020-09-15 14:55:00|12862.8|12861.9|12855|12854.1|12866.5|12865.6|12853.5|12852.6|1174
1600182000000|2020-09-15 15:00:00|12854.6|12853.7|12845.8|12844.9|12855.2|12853.8|12841.5|12840.6|1135
1600182300000|2020-09-15 15:05:00|12846|12845.1|12847.5|12846.6|12851.6|12850.7|12844.1|12843.1|797
1600182600000|2020-09-15 15:10:00|12847.6|12846.7|12847.6|12846.7|12851.4|12850.5|12844.7|12843.8|624
1600182900000|2020-09-15 15:15:00|12847.7|12846.8|12851|12850.1|12854.3|12853.4|12847.1|12846.2|688
1600183200000|2020-09-15 15:20:00|12850.9|12850|12854.9|12854|12856.7|12855.8|12850.7|12849.8|475
1600183500000|2020-09-15 15:25:00|12855|12854.1|12858.5|12857|12859.6|12858.7|12852|12851.1|579
1600183800000|2020-09-15 15:30:00|12857.9|12856.8|12862.9|12862|12863.7|12862.8|12857.5|12856.4|693
1600184100000|2020-09-15 15:35:00|12863.1|12861.6|12858.5|12857.6|12863.9|12863|12857|12856.1|497
1600184400000|2020-09-15 15:40:00|12858.4|12857.5|12860.8|12859.9|12864|12863.1|12857.9|12857|503
1600184700000|2020-09-15 15:45:00|12860.9|12860|12864.1|12862.6|12865.7|12864.8|12859.8|12858.9|409
1600185000000|2020-09-15 15:50:00|12863.8|12862.9|12866.8|12865.9|12868.2|12867.3|12863.7|12862.8|484
1600185300000|2020-09-15 15:55:00|12866.7|12865.8|12864.3|12863.4|12867.7|12866.8|12862|12861.1|711
1600185600000|2020-09-15 16:00:00|12864.2|12863.3|12867.8|12866.9|12868.7|12867.8|12862.7|12861.8|511
1600185900000|2020-09-15 16:05:00|12867.7|12866.8|12862.5|12861.6|12868.2|12867.3|12862.4|12861.5|458
1600186200000|2020-09-15 16:10:00|12862.6|12861.7|12864.6|12863.7|12864.7|12863.8|12861.3|12860.4|545
1600186500000|2020-09-15 16:15:00|12864.5|12863.6|12872|12871.1|12872.4|12871.5|12864.5|12863.6|421
1600186800000|2020-09-15 16:20:00|12872.1|12871.2|12873.8|12872.9|12873.9|12873|12869.2|12868.3|414
1600187100000|2020-09-15 16:25:00|12873.9|12873|12874.8|12873.9|12879.2|12878.3|12873.2|12872.3|466
1600187400000|2020-09-15 16:30:00|12874.9|12874|12881.8|12880.9|12881.8|12880.9|12874.9|12874|379
1600187700000|2020-09-15 16:35:00|12881.9|12881|12882.8|12881.9|12884|12883.1|12880.2|12879.3|446
1600188000000|2020-09-15 16:40:00|12882.9|12882|12886.8|12885.9|12887.5|12886.6|12882.7|12881.8|431
1600188300000|2020-09-15 16:45:00|12887.1|12886.2|12891.9|12891|12892.6|12891.4|12886.6|12885.7|538
1600188600000|2020-09-15 16:50:00|12891.8|12890.9|12893.1|12892.2|12893.9|12893|12887.3|12886.4|620
1600188900000|2020-09-15 16:55:00|12893.2|12892.3|12893|12892.1|12895.1|12894.2|12891.1|12890.2|516
1600189200000|2020-09-15 17:00:00|12893.1|12892.2|12889.9|12889|12893.2|12892.3|12888.6|12887.7|385
1600189500000|2020-09-15 17:05:00|12890|12889.1|12900.2|12898.7|12900.6|12899.4|12889.9|12889|676
1600189800000|2020-09-15 17:10:00|12900.3|12898.8|12903.6|12902.7|12905.7|12904.2|12898.9|12897.7|529
1600190100000|2020-09-15 17:15:00|12903|12902.1|12906|12905.1|12906.8|12905.9|12900.3|12899.4|490
1600190400000|2020-09-15 17:20:00|12906.2|12905.3|12899.8|12898.9|12907|12906.1|12899.5|12898.6|492
1600190700000|2020-09-15 17:25:00|12899.7|12898.8|12900.7|12899.8|12902.4|12901.4|12899.5|12898.4|435
1600191000000|2020-09-15 17:30:00|12900.6|12899.7|12898.7|12897.8|12900.6|12899.7|12896.6|12895.7|421
1600191300000|2020-09-15 17:35:00|12898.5|12897.6|12896.6|12895.7|12900.8|12899.9|12896.4|12895.3|359
1600191600000|2020-09-15 17:40:00|12896.5|12895.6|12894.7|12893.8|12896.9|12895.9|12893.4|12892.3|419
1600191900000|2020-09-15 17:45:00|12894.8|12893.9|12893.9|12893|12896.8|12895.9|12892.5|12891.6|399
1600192200000|2020-09-15 17:50:00|12893.8|12892.9|12894.5|12893.6|12897.7|12896.8|12891.9|12891|451
1600192500000|2020-09-15 17:55:00|12895|12894.1|12889.5|12888.6|12896.2|12895.3|12888.7|12887.5|430
1600192800000|2020-09-15 18:00:00|12889.6|12888.7|12886.9|12886|12890.9|12890|12885.5|12884.6|545
1600193100000|2020-09-15 18:05:00|12886.8|12885.9|12884.6|12883.7|12888.1|12887.2|12882|12881.1|490
1600193400000|2020-09-15 18:10:00|12885|12884.1|12884.9|12883.4|12887|12886.1|12883.2|12882.3|246
1600193700000|2020-09-15 18:15:00|12884.8|12883.3|12883.6|12882.7|12884.8|12883.7|12882.4|12881.3|348
1600194000000|2020-09-15 18:20:00|12883.5|12882.6|12884.8|12883.9|12887.1|12886.2|12883.5|12882.6|313
1600194300000|2020-09-15 18:25:00|12884.7|12883.8|12884.6|12883.7|12885.2|12884.3|12882.5|12881.5|320
1600194600000|2020-09-15 18:30:00|12884.5|12883.6|12884.6|12883.7|12884.7|12883.8|12882.5|12881.5|297
1600194900000|2020-09-15 18:35:00|12884.5|12883.6|12891.6|12890.7|12892.4|12891.4|12884.5|12883.6|354
1600195200000|2020-09-15 18:40:00|12891.7|12890.8|12892.7|12891.8|12894.9|12894|12891.5|12890.6|371
1600195500000|2020-09-15 18:45:00|12892.6|12891.7|12894.8|12893.9|12895|12894.1|12891.7|12890.8|346
1600195800000|2020-09-15 18:50:00|12894.9|12894|12895|12894.1|12895.1|12894.2|12893.5|12892.6|275
1600196100000|2020-09-15 18:55:00|12895.1|12894.2|12898.5|12897.6|12898.6|12897.7|12894.6|12893.7|516
1600196400000|2020-09-15 19:00:00|12898.3|12897.4|12892.8|12891.9|12898.6|12897.7|12891.7|12890.7|628
1600196700000|2020-09-15 19:05:00|12892.7|12891.8|12890.8|12889.3|12893|12892.1|12888.4|12887.1|612
1600197000000|2020-09-15 19:10:00|12890.6|12889.7|12887.3|12886.4|12890.8|12889.9|12887.2|12886.3|456
1600197300000|2020-09-15 19:15:00|12887.4|12886.5|12888.8|12887.9|12889.1|12888.1|12887.3|12886.1|363
1600197600000|2020-09-15 19:20:00|12888.9|12888|12890.4|12889.5|12890.6|12889.7|12888.1|12887.2|444
1600197900000|2020-09-15 19:25:00|12890.5|12889.6|12890.9|12890|12891.5|12890.5|12889.7|12888.5|592
1600198200000|2020-09-15 19:30:00|12890.8|12889.9|12886.4|12885.5|12891.5|12890.6|12885.2|12884.3|557
1600198500000|2020-09-15 19:35:00|12886.5|12885.6|12886.7|12885.8|12888.4|12887.5|12885.9|12884.9|520
1600198800000|2020-09-15 19:40:00|12886.6|12885.7|12888|12886.5|12889|12887.9|12885.7|12884.8|437
1600199100000|2020-09-15 19:45:00|12887.6|12886.7|12889.9|12889|12890.1|12889.2|12887.2|12886.1|335
1600199400000|2020-09-15 19:50:00|12889.8|12888.9|12890.1|12889.2|12891.2|12890.3|12888.8|12887.9|385
1600199700000|2020-09-15 19:55:00|12889.9|12889|12887.8|12886.9|12890.4|12889.5|12887.2|12886|444
1600200000000|2020-09-15 20:00:00|12887.4|12886.5|12891.8|12890.9|12892.1|12891|12885.5|12884.4|353
1600200300000|2020-09-15 20:05:00|12891.7|12890.8|12892.3|12890.8|12893.1|12891.8|12890.1|12888.9|247
1600200600000|2020-09-15 20:10:00|12892.4|12890.9|12889.4|12887.9|12892.6|12891.1|12888.4|12887.1|233
1600200900000|2020-09-15 20:15:00|12889.3|12887.8|12888.3|12886.8|12889.3|12888.1|12887.1|12886|217
1600201200000|2020-09-15 20:20:00|12888.1|12886.6|12887.7|12886.8|12889.5|12888.3|12887.2|12886.1|202
1600201500000|2020-09-15 20:25:00|12887.6|12886.7|12887.7|12886.2|12888.7|12887.4|12885.9|12884.7|275
1600201800000|2020-09-15 20:30:00|12887.6|12886.1|12889.5|12888|12889.8|12888.7|12887.6|12886.1|221
1600202100000|2020-09-15 20:35:00|12889.4|12887.9|12890.2|12889.3|12890.5|12889.4|12888.4|12887.2|122
1600202400000|2020-09-15 20:40:00|12890.3|12889.4|12888.9|12888|12890.6|12889.4|12888.9|12887.7|117
1600202700000|2020-09-15 20:45:00|12889.2|12887.7|12891.7|12890.2|12892.1|12890.6|12888.8|12887.5|230
1600203000000|2020-09-15 20:50:00|12891.8|12890.3|12891|12889.5|12892|12890.5|12890.7|12889.2|152
1600203300000|2020-09-15 20:55:00|12891.1|12889.6|12890|12888.5|12891.1|12889.6|12888.3|12886.8|243
1600203600000|2020-09-15 21:00:00|12889.9|12888.4|12894|12890.1|12894|12890.7|12889.9|12888|33
1600203900000|2020-09-15 21:05:00|12894.7|12888.5|12891.7|12886.3|12894.8|12892.3|12891.4|12885.8|172
1600204200000|2020-09-15 21:10:00|12892.3|12887.3|12891.3|12886.7|12892.5|12888|12889.5|12884.7|215
1600204500000|2020-09-15 21:15:00|12890.9|12886.6|12890.2|12887.1|12894.6|12888.5|12890.2|12885.7|155
1600204800000|2020-09-15 21:20:00|12891|12887.9|12894.5|12888.5|12894.9|12890.7|12890.1|12886.9|133
1600205100000|2020-09-15 21:25:00|12894.2|12888.2|12892.8|12890.1|12894.7|12890.9|12892.4|12887.3|135
1600205400000|2020-09-15 21:30:00|12892.3|12887.3|12893.4|12887.3|12894.2|12890.1|12892.1|12887.3|153
1600205700000|2020-09-15 21:35:00|12893.5|12888|12892.9|12890.4|12893.6|12890.4|12892.5|12887.3|113
1600206000000|2020-09-15 21:40:00|12893|12890.3|12893|12890.5|12893.8|12890.5|12892.7|12886.8|159
1600206300000|2020-09-15 21:45:00|12892.7|12887.9|12893.2|12887.9|12893.7|12890.8|12892.3|12886.8|203
1600206600000|2020-09-15 21:50:00|12893.1|12887.8|12893.6|12886.4|12893.6|12887.8|12892.6|12886.4|134
1600206900000|2020-09-15 21:55:00|12893.4|12886.2|12892.9|12886.6|12893.6|12891.4|12892.7|12886.2|144
1600207200000|2020-09-15 22:00:00|12892.6|12887.1|12891.4|12888.3|12892.8|12890.4|12890.7|12886.1|583
1600207500000|2020-09-15 22:05:00|12891.3|12888.4|12890.6|12887.8|12891.8|12889.3|12890.4|12887.3|421
1600207800000|2020-09-15 22:10:00|12890.8|12887.9|12891.1|12889.6|12891.5|12889.6|12889.4|12887.3|341
1600208100000|2020-09-15 22:15:00|12891|12889.5|12890.3|12888.8|12891.5|12889.5|12890.2|12887.6|189
1600208400000|2020-09-15 22:20:00|12890.4|12888.9|12890.9|12889.4|12891.8|12890.3|12890.2|12888.4|131
1600208700000|2020-09-15 22:25:00|12891|12889.5|12891.9|12890.4|12892.2|12890.7|12890.8|12889.3|136
1600209000000|2020-09-15 22:30:00|12891.8|12890.3|12891.5|12890|12892.6|12890.8|12890.7|12889.1|135
1600209300000|2020-09-15 22:35:00|12891.4|12889.9|12891.8|12890.3|12892.7|12891.2|12891.4|12889.7|127
1600209600000|2020-09-15 22:40:00|12891.9|12889.7|12890.6|12889.1|12892.1|12890.5|12890.4|12888.3|112
1600209900000|2020-09-15 22:45:00|12890.5|12889|12891.3|12889.8|12892.2|12890.2|12889.2|12887.7|171
1600210200000|2020-09-15 22:50:00|12891.4|12889.9|12891|12889.5|12892.2|12890.3|12890.2|12888.3|170
1600210500000|2020-09-15 22:55:00|12891.3|12889.8|12890.4|12887.7|12892|12890.2|12889.4|12887.3|190
1600210800000|2020-09-15 23:00:00|12889.7|12888.2|12889|12887.5|12890.5|12888.9|12888.7|12887.2|162
1600211100000|2020-09-15 23:05:00|12889.1|12887.6|12889|12887.5|12889.5|12888|12888.3|12886.8|130
1600211400000|2020-09-15 23:10:00|12889.1|12887.6|12888.5|12887|12889.3|12887.8|12888.3|12886.8|143
1600211700000|2020-09-15 23:15:00|12888.4|12886.9|12888.3|12886.8|12889.1|12887.6|12888.1|12886.6|122
1600212000000|2020-09-15 23:20:00|12888.4|12886.9|12887.4|12885.9|12888.4|12886.9|12885.9|12884.4|131
1600212300000|2020-09-15 23:25:00|12887.5|12886|12884|12882.5|12887.5|12886|12883.7|12882.2|225
1600212600000|2020-09-15 23:30:00|12884.1|12882.6|12883.1|12881.6|12884.2|12882.7|12882.5|12881.3|141
1600212900000|2020-09-15 23:35:00|12883.2|12881.7|12879.5|12878|12883.9|12882.6|12879.5|12878|234
1600213200000|2020-09-15 23:40:00|12879.6|12878.1|12878.9|12877.4|12879.9|12878.7|12877.1|12875.8|191
1600213500000|2020-09-15 23:45:00|12879|12877.5|12879.9|12878.4|12880.6|12879.3|12878.5|12877.2|168
1600213800000|2020-09-15 23:50:00|12880|12878.5|12881.2|12879.7|12881.4|12880.4|12879.6|12878.1|102
1600214100000|2020-09-15 23:55:00|12881.3|12879.8|12884|12882.5|12885.7|12884.7|12881.1|12879.6|204
1600214400000|2020-09-16 00:00:00|12883.9|12882.4|12886.6|12885.1|12887.9|12886.8|12882.4|12880.9|341
1600214700000|2020-09-16 00:05:00|12886.7|12885.2|12883.4|12881.9|12886.7|12885.2|12882.7|12881.2|403
1600215000000|2020-09-16 00:10:00|12883.3|12881.8|12879.1|12878.2|12884.2|12882.7|12876|12874.5|510
1600215300000|2020-09-16 00:15:00|12878.9|12878|12879.6|12878.1|12881.3|12880.4|12877.4|12876.2|530
1600215600000|2020-09-16 00:20:00|12879.7|12878.2|12880.7|12879.8|12881.8|12880.6|12878.6|12877.2|349
1600215900000|2020-09-16 00:25:00|12880.8|12879.9|12881.2|12879.7|12881.9|12880.7|12878.3|12877.1|291
1600216200000|2020-09-16 00:30:00|12881.6|12880.1|12881.1|12879.6|12884.1|12883|12880.4|12879.1|471
1600216500000|2020-09-16 00:35:00|12881.2|12879.7|12881.9|12880.4|12883|12881.7|12881.1|12879.6|258
1600216800000|2020-09-16 00:40:00|12882|12880.5|12883.1|12881.6|12884.6|12883.4|12880.4|12879.2|473
1600217100000|2020-09-16 00:45:00|12883|12881.5|12886.1|12884.6|12887.2|12885.7|12882.6|12881.1|519
1600217400000|2020-09-16 00:50:00|12886|12884.5|12886.1|12884.6|12887.1|12886.1|12884.2|12883.1|381
1600217700000|2020-09-16 00:55:00|12885.9|12884.4|12884.3|12882.8|12886.5|12885.4|12883.4|12881.9|332
1600218000000|2020-09-16 01:00:00|12884.1|12882.6|12878.9|12877.4|12886.3|12885|12878.9|12877.4|504
1600218300000|2020-09-16 01:05:00|12878.8|12877.3|12885.5|12884|12886.5|12885.1|12877.1|12875.6|534
1600218600000|2020-09-16 01:10:00|12885.4|12883.9|12883.7|12882.2|12886.3|12884.8|12881.5|12880|379
1600218900000|2020-09-16 01:15:00|12883.6|12882.1|12889.2|12887.7|12890.6|12889.1|12883.3|12881.8|535
1600219200000|2020-09-16 01:20:00|12889.1|12887.6|12890.1|12888.6|12892.1|12890.8|12889.1|12887.6|388
1600219500000|2020-09-16 01:25:00|12890|12888.5|12894.7|12893.2|12896.2|12894.7|12888.7|12887.5|465
1600219800000|2020-09-16 01:30:00|12894.9|12893.4|12898.3|12896.8|12899|12897.5|12893.8|12892.4|667
1600220100000|2020-09-16 01:35:00|12898.4|12896.9|12898.4|12897.5|12899.4|12898.3|12896.9|12895.5|608
1600220400000|2020-09-16 01:40:00|12898.3|12897.4|12900|12898.5|12900.3|12898.8|12897.1|12895.9|478
1600220700000|2020-09-16 01:45:00|12900.1|12898.6|12901.2|12899.7|12902.7|12901.3|12899.5|12898|452
1600221000000|2020-09-16 01:50:00|12900.8|12899.9|12903.3|12902.4|12903.8|12902.5|12900.3|12899.2|286
1600221300000|2020-09-16 01:55:00|12903.6|12902.1|12909|12908.1|12910.2|12909.1|12902.1|12901.1|500
1600221600000|2020-09-16 02:00:00|12909.2|12908.3|12910.6|12909.7|12916.2|12915|12908.6|12907.6|615
1600221900000|2020-09-16 02:05:00|12910.5|12909.6|12904.7|12903.8|12910.5|12909.6|12903.2|12902.3|554
1600222200000|2020-09-16 02:10:00|12904.6|12903.7|12908|12907.1|12908.4|12907.2|12903.5|12902.3|394
1600222500000|2020-09-16 02:15:00|12908.1|12907.2|12907.3|12905.8|12908.4|12907.2|12905.8|12904.5|333
1600222800000|2020-09-16 02:20:00|12907.2|12905.7|12905|12903.5|12908.8|12907.7|12904.5|12903.1|318
1600223100000|2020-09-16 02:25:00|12905.1|12903.6|12905.9|12904.4|12906.6|12905.5|12904.6|12903.4|268
1600223400000|2020-09-16 02:30:00|12905.8|12904.3|12903.7|12902.8|12905.8|12904.8|12903|12902|268
1600223700000|2020-09-16 02:35:00|12903.8|12902.9|12908.3|12906.8|12910|12908.7|12903.7|12902.8|310
1600224000000|2020-09-16 02:40:00|12908.2|12906.7|12904.9|12904|12908.6|12907.7|12904.5|12903.5|323
1600224300000|2020-09-16 02:45:00|12904.8|12903.9|12899.8|12898.3|12905.9|12904.8|12899.6|12898.2|359
1600224600000|2020-09-16 02:50:00|12899.7|12898.2|12900.4|12898.9|12901|12900|12898.6|12897.2|316
1600224900000|2020-09-16 02:55:00|12900.3|12898.8|12903.8|12902.3|12903.9|12903|12900|12898.5|306
1600225200000|2020-09-16 03:00:00|12903.9|12902.4|12904.1|12903.2|12906|12904.7|12903.4|12902.3|308
1600225500000|2020-09-16 03:05:00|12904.2|12903.3|12907.6|12906.1|12909.2|12908|12902.9|12902|405
1600225800000|2020-09-16 03:10:00|12907.7|12906.2|12907.2|12905.7|12908.5|12907|12905.2|12904|278
1600226100000|2020-09-16 03:15:00|12907.1|12905.6|12908.1|12906.6|12908.3|12906.9|12905|12903.8|311
1600226400000|2020-09-16 03:20:00|12907.9|12906.4|12906.9|12905.4|12908.4|12907.4|12906.9|12905.4|285
1600226700000|2020-09-16 03:25:00|12907|12905.5|12907.4|12905.9|12909|12907.5|12906.7|12905.3|223
1600227000000|2020-09-16 03:30:00|12907.3|12905.8|12905.9|12905|12908.6|12907.1|12905.8|12904.8|213
1600227300000|2020-09-16 03:35:00|12905.8|12904.9|12905.5|12904.6|12906.6|12905.7|12903.7|12902.4|253
1600227600000|2020-09-16 03:40:00|12905.6|12904.7|12902.5|12901.6|12906|12904.9|12901.7|12900.6|241
1600227900000|2020-09-16 03:45:00|12902.4|12901.5|12903.9|12902.4|12904.8|12903.5|12901.2|12900|237
1600228200000|2020-09-16 03:50:00|12903.8|12902.3|12904.3|12902.8|12904.8|12903.8|12902.7|12901.2|217
1600228500000|2020-09-16 03:55:00|12904.2|12902.7|12903.6|12902.1|12905.8|12904.3|12903.3|12902|218
1600228800000|2020-09-16 04:00:00|12903.7|12902.2|12904.3|12902.8|12904.4|12903.4|12902.8|12901.6|243
1600229100000|2020-09-16 04:05:00|12904.2|12902.7|12903.2|12901.7|12904.3|12902.8|12902.6|12901.4|132
1600229400000|2020-09-16 04:10:00|12903.3|12901.8|12906.4|12905.5|12907.2|12906|12903.2|12901.7|257
1600229700000|2020-09-16 04:15:00|12906.3|12905.4|12904.2|12903.3|12906.7|12905.5|12903.4|12902.2|221
1600230000000|2020-09-16 04:20:00|12904.3|12903.4|12901.6|12900.7|12904.6|12903.4|12901.5|12900.4|192
1600230300000|2020-09-16 04:25:00|12901.5|12900.6|12900.6|12899.1|12901.9|12900.9|12899.5|12898.3|159
1600230600000|2020-09-16 04:30:00|12900.7|12899.2|12900.7|12899.2|12901.8|12900.7|12899.6|12898.4|247
1600230900000|2020-09-16 04:35:00|12900.8|12899.3|12898.3|12896.8|12900.8|12899.3|12897.2|12896|234
1600231200000|2020-09-16 04:40:00|12898.4|12896.9|12894.3|12893.4|12898.6|12897.1|12894.3|12892.9|299
1600231500000|2020-09-16 04:45:00|12894.1|12893.2|12898.3|12896.8|12898.8|12897.5|12894.1|12893.2|319
1600231800000|2020-09-16 04:50:00|12898.2|12896.7|12897.3|12895.8|12898.3|12896.9|12895.7|12894.6|146
1600232100000|2020-09-16 04:55:00|12897.4|12895.9|12898|12896.5|12898.1|12896.9|12897.2|12895.8|124
1600232400000|2020-09-16 05:00:00|12897.9|12896.4|12900.9|12899.4|12902|12900.5|12896.6|12895.5|265
1600232700000|2020-09-16 05:05:00|12900.8|12899.3|12900.8|12899.9|12901.4|12900.4|12899|12897.6|269
1600233000000|2020-09-16 05:10:00|12900.7|12899.8|12898.2|12896.7|12901.5|12900.6|12897.7|12896.5|227
1600233300000|2020-09-16 05:15:00|12898.1|12897.2|12899.5|12898|12901.1|12899.9|12897.6|12896.3|225
1600233600000|2020-09-16 05:20:00|12899.6|12898.1|12900.2|12898.7|12901|12899.9|12899.4|12898|252
1600233900000|2020-09-16 05:25:00|12899.9|12898.4|12899.3|12897.8|12900.6|12899.6|12898.7|12897.2|233
1600234200000|2020-09-16 05:30:00|12899.2|12897.7|12897.5|12896|12901.1|12899.8|12897.2|12895.7|302
1600234500000|2020-09-16 05:35:00|12897.4|12895.9|12898.2|12897.3|12900.4|12898.9|12896.7|12895.8|151
1600234800000|2020-09-16 05:40:00|12898.1|12897.2|12888.8|12887.3|12898.7|12897.5|12887.8|12886.3|403
1600235100000|2020-09-16 05:45:00|12888|12887.1|12890|12888.5|12891.2|12889.7|12886.3|12885|542
1600235400000|2020-09-16 05:50:00|12890.1|12888.6|12890|12888.5|12891.3|12890.1|12888.3|12887.3|413
1600235700000|2020-09-16 05:55:00|12889.9|12888.4|12895.1|12892.3|12895.3|12892.9|12889.7|12888.2|348
1600236000000|2020-09-16 06:00:00|12895|12891.9|12896|12894.5|12897.8|12895.9|12893.1|12891.6|611
1600236300000|2020-09-16 06:05:00|12895.7|12894.8|12894.5|12893.6|12899|12897.9|12891.8|12890.3|424
1600236600000|2020-09-16 06:10:00|12894.3|12893.4|12889.3|12887.8|12896.7|12895.8|12887.9|12886.4|506
1600236900000|2020-09-16 06:15:00|12889.2|12887.7|12892.1|12891.2|12894|12893.1|12888.8|12887.3|461
1600237200000|2020-09-16 06:20:00|12892|12891.1|12894.3|12892.8|12894.3|12893.2|12890.8|12889.4|407
1600237500000|2020-09-16 06:25:00|12894.8|12893.3|12891.1|12890.2|12897.3|12896.4|12889.7|12888.8|417
1600237800000|2020-09-16 06:30:00|12891.2|12890.3|12894.7|12893.8|12897.5|12896.3|12890.3|12889.2|521
1600238100000|2020-09-16 06:35:00|12894.9|12894|12899.9|12899|12900.9|12900|12894.1|12893.1|456
1600238400000|2020-09-16 06:40:00|12900.1|12899.2|12896.5|12895|12900.4|12899.2|12895.8|12894.7|491
1600238700000|2020-09-16 06:45:00|12896.8|12895.9|12895.8|12894.9|12898.4|12897.1|12891.8|12890.9|486
1600239000000|2020-09-16 06:50:00|12896|12894.5|12891.1|12889.6|12896.7|12895.5|12890.6|12889.4|643
1600239300000|2020-09-16 06:55:00|12891.2|12889.7|12891.1|12889.6|12894.9|12894|12888.8|12887.5|496
1600239600000|2020-09-16 07:00:00|12890.8|12889.9|12891.9|12890.4|12894.3|12893.2|12886.8|12885.6|579
1600239900000|2020-09-16 07:05:00|12892|12890.5|12884.3|12883.4|12893.1|12891.8|12883.1|12882.2|577
1600240200000|2020-09-16 07:10:00|12884.2|12883.3|12883|12882.1|12888.3|12887.2|12879.4|12878.5|716
1600240500000|2020-09-16 07:15:00|12883.4|12882.5|12888.9|12888|12889.1|12888.2|12882.7|12881.8|617
1600240800000|2020-09-16 07:20:00|12889|12888.1|12878|12877.1|12890.8|12889.9|12878|12877.1|510
1600241100000|2020-09-16 07:25:00|12878.1|12877.2|12880.6|12879.1|12882.5|12881.4|12877.7|12876.8|498
1600241400000|2020-09-16 07:30:00|12880.4|12879.5|12888.7|12887.8|12891.1|12890.2|12880|12878.7|565
1600241700000|2020-09-16 07:35:00|12888.8|12887.9|12883.3|12882.4|12888.9|12888|12880.3|12879|711
1600242000000|2020-09-16 07:40:00|12883.5|12882.6|12886.7|12885.2|12886.7|12885.5|12880.4|12879.3|517
1600242300000|2020-09-16 07:45:00|12886.8|12885.3|12884.9|12884|12886.8|12885.9|12882|12881.1|556
1600242600000|2020-09-16 07:50:00|12885.1|12884.2|12891.4|12890.5|12895.4|12894.5|12882.9|12881.8|739
1600242900000|2020-09-16 07:55:00|12891.3|12890.4|12896.2|12894.7|12900.2|12899.3|12891.2|12890.3|609
1600243200000|2020-09-16 08:00:00|12896.6|12895.1|12896.6|12895.7|12902.1|12901.2|12894.8|12893.8|652
1600243500000|2020-09-16 08:05:00|12896.8|12895.9|12894.3|12893.4|12898|12897.1|12893.1|12892.2|683
1600243800000|2020-09-16 08:10:00|12894.2|12893.3|12895.3|12894.4|12899.7|12898.5|12892.2|12890.8|712
1600244100000|2020-09-16 08:15:00|12895.4|12894.5|12897.5|12896|12902.4|12901.3|12893.9|12893|770
1600244400000|2020-09-16 08:20:00|12897.4|12895.9|12909.1|12908.2|12913.6|12912.7|12897.3|12895.8|918
1600244700000|2020-09-16 08:25:00|12909|12907.5|12901.3|12899.8|12909|12908|12899.4|12898.2|690
1600245000000|2020-09-16 08:30:00|12901.4|12899.9|12899.6|12898.7|12901.5|12900.1|12895.7|12894.8|678
1600245300000|2020-09-16 08:35:00|12899.5|12898.6|12906|12905.1|12908.8|12907.6|12898.4|12897.3|700
1600245600000|2020-09-16 08:40:00|12906.2|12905.3|12906.8|12905.3|12909.7|12908.4|12903.2|12902.3|564
1600245900000|2020-09-16 08:45:00|12906.9|12905.4|12910.8|12909.3|12910.9|12910|12904.9|12903.7|800
1600246200000|2020-09-16 08:50:00|12911.1|12909.6|12906.4|12904.9|12911.3|12910.1|12905.4|12904.5|548
1600246500000|2020-09-16 08:55:00|12906.3|12905.4|12911.2|12910.3|12911.7|12910.8|12905.7|12904.6|447
1600246800000|2020-09-16 09:00:00|12911.1|12910.2|12915.1|12914.2|12915.3|12914.4|12910.6|12909.6|656
1600247100000|2020-09-16 09:05:00|12915|12914.1|12914.3|12913.4|12918.4|12917.2|12913.7|12912.5|436
1600247400000|2020-09-16 09:10:00|12914.2|12913.3|12915.4|12913.9|12917.2|12915.9|12912.3|12911.2|521
1600247700000|2020-09-16 09:15:00|12915.5|12914|12908.9|12908|12915.5|12914.5|12908.5|12907.4|615
1600248000000|2020-09-16 09:20:00|12909.6|12908.7|12913.3|12912.4|12917.2|12916.3|12909.3|12908.2|704
1600248300000|2020-09-16 09:25:00|12913.2|12912.3|12920.5|12919|12921.1|12920.2|12912.6|12911.7|605
1600248600000|2020-09-16 09:30:00|12920.6|12919.1|12917.5|12916.6|12920.6|12919.5|12915.5|12914.6|535
1600248900000|2020-09-16 09:35:00|12917.4|12916.5|12925.7|12924.8|12929.8|12928.7|12915.4|12914.5|690
1600249200000|2020-09-16 09:40:00|12926.2|12924.7|12929.3|12927.8|12933.4|12932.4|12926|12924.6|708
1600249500000|2020-09-16 09:45:00|12929.5|12928|12943.8|12942.9|12944.7|12943.7|12927.2|12925.7|735
1600249800000|2020-09-16 09:50:00|12943.6|12942.7|12940.9|12939.4|12944.3|12943.4|12937.2|12936.3|922
1600250100000|2020-09-16 09:55:00|12941|12939.5|12949.2|12948.3|12950.4|12949.5|12941|12939.5|823
1600250400000|2020-09-16 10:00:00|12949.1|12948.2|12946.1|12945.2|12949.6|12948.3|12944.3|12943.4|796
1600250700000|2020-09-16 10:05:00|12946|12945.1|12938.7|12937.8|12947.9|12946.9|12937.5|12936.6|642
1600251000000|2020-09-16 10:10:00|12938.8|12937.9|12943.1|12942.2|12946.8|12945.9|12938.8|12937.9|707
1600251300000|2020-09-16 10:15:00|12943|12942.1|12949.1|12948.2|12950|12948.8|12942.6|12941.7|732
1600251600000|2020-09-16 10:20:00|12949|12948.1|12953.5|12952.6|12955.4|12954.5|12947.9|12947|558
1600251900000|2020-09-16 10:25:00|12953.4|12952.5|12953.7|12952.8|12958.1|12957.2|12953.2|12951.9|710
1600252200000|2020-09-16 10:30:00|12953.8|12952.9|12952.5|12951.6|12957.9|12957|12949.3|12948.4|684
1600252500000|2020-09-16 10:35:00|12952.6|12951.7|12956.2|12954.7|12962.8|12961.7|12951.6|12950.7|846
1600252800000|2020-09-16 10:40:00|12956.3|12954.8|12953.5|12952|12960.5|12959.3|12947.1|12945.8|903
1600253100000|2020-09-16 10:45:00|12953.4|12951.9|12962|12961.1|12963.5|12962.4|12949.9|12948.6|787
1600253400000|2020-09-16 10:50:00|12962.2|12961.3|12967.2|12966.3|12968.8|12967.3|12959.9|12959|797
1600253700000|2020-09-16 10:55:00|12967.6|12966.1|12966.5|12965|12971.9|12970.7|12963.9|12963|903
1600254000000|2020-09-16 11:00:00|12966.4|12964.9|12968.6|12967.1|12970.2|12968.9|12962.6|12961.7|896
1600254300000|2020-09-16 11:05:00|12968.1|12967.2|12966.6|12965.1|12970.9|12969.8|12965.9|12964.9|804
1600254600000|2020-09-16 11:10:00|12966.5|12965|12970.9|12969.4|12971.5|12970.2|12965.5|12964.6|623
1600254900000|2020-09-16 11:15:00|12970.6|12969.7|12971.7|12970.2|12972.3|12970.9|12966.9|12965.8|634
1600255200000|2020-09-16 11:20:00|12971.8|12970.3|12970.1|12969.2|12972.8|12971.9|12969.6|12968.7|500
1600255500000|2020-09-16 11:25:00|12970.2|12969.3|12961|12960.1|12972.6|12971.7|12960.8|12959.9|687
1600255800000|2020-09-16 11:30:00|12961.1|12960.2|12961.3|12960.4|12964.3|12963.1|12954.3|12952.8|706
1600256100000|2020-09-16 11:35:00|12961.2|12960.3|12971.4|12970.5|12971.9|12970.7|12960.7|12959.5|584
1600256400000|2020-09-16 11:40:00|12971.5|12970.6|12974.9|12974|12975.1|12974.2|12970.4|12969.5|575
1600256700000|2020-09-16 11:45:00|12975.2|12974.3|12975.2|12974.3|12980.7|12979.8|12974.4|12973.5|647
1600257000000|2020-09-16 11:50:00|12975.1|12974.2|12967.8|12966.9|12975.4|12974.5|12967.2|12966.3|599
1600257300000|2020-09-16 11:55:00|12967.9|12967|12979.9|12979|12980|12979.1|12966|12964.9|631
1600257600000|2020-09-16 12:00:00|12979.8|12978.9|12980|12979.1|12980.3|12979.4|12973.5|12972.6|782
1600257900000|2020-09-16 12:05:00|12980.1|12979.2|12986|12985.1|12986.4|12985.3|12978.6|12977.4|774
1600258200000|2020-09-16 12:10:00|12986.2|12985.3|12982.8|12981.3|12987.6|12986.7|12982.3|12981.2|674
1600258500000|2020-09-16 12:15:00|12983.5|12982|12982.7|12981.8|12986.1|12984.6|12980.1|12979|731
1600258800000|2020-09-16 12:20:00|12982.2|12981.3|12989.5|12988.6|12989.6|12988.7|12981.1|12980.2|654
1600259100000|2020-09-16 12:25:00|12989.4|12988.5|12987.8|12986.3|12990|12988.9|12987.6|12985.6|502
1600259400000|2020-09-16 12:30:00|12988.5|12985.8|12981.9|12981|12989.8|12988.7|12980.4|12979.5|663
1600259700000|2020-09-16 12:35:00|12982|12981.1|12988.9|12987.4|12989.7|12988.8|12977.7|12976.8|821
1600260000000|2020-09-16 12:40:00|12988.7|12987.8|12985.9|12985|12989.6|12988.7|12980.9|12979.9|1188
1600260300000|2020-09-16 12:45:00|12986|12985.1|12969.5|12968.6|12986.6|12985.3|12969|12967.8|1125
1600260600000|2020-09-16 12:50:00|12969.7|12968.8|12975|12973.5|12979.1|12977.6|12969.7|12968.8|870
1600260900000|2020-09-16 12:55:00|12974.9|12973.4|12981.1|12980.2|12984.4|12983.4|12969.7|12968.8|998
1600261200000|2020-09-16 13:00:00|12980.9|12980|12981.6|12980.7|12986.9|12985.8|12977.4|12976|890
1600261500000|2020-09-16 13:05:00|12981.5|12980.6|12984.4|12982.9|12989.2|12988.3|12977.4|12976.5|944
1600261800000|2020-09-16 13:10:00|12984.3|12982.8|12983.2|12982.3|12987|12985.9|12983.1|12981.9|730
1600262100000|2020-09-16 13:15:00|12983.3|12982.4|12992.5|12991.6|12995|12994.1|12982|12981.1|846
1600262400000|2020-09-16 13:20:00|12992.6|12991.7|12985.3|12984.4|12994.6|12993.7|12985.3|12984.4|733
1600262700000|2020-09-16 13:25:00|12985.4|12984.5|12979.9|12979|12990.1|12989.2|12979.5|12978.6|704
1600263000000|2020-09-16 13:30:00|12980|12979.1|12976.2|12974.7|12980.8|12979.7|12970.7|12969.6|1082
1600263300000|2020-09-16 13:35:00|12976.1|12974.6|12970.1|12969.2|12976.7|12975.7|12966.1|12964.9|1017
1600263600000|2020-09-16 13:40:00|12970|12969.1|12962.7|12961.8|12975.6|12974.2|12962.7|12961.8|997
1600263900000|2020-09-16 13:45:00|12962.5|12961.6|12971.2|12969.7|12971.6|12970.6|12962.5|12961.6|904
1600264200000|2020-09-16 13:50:00|12971.3|12969.8|12969.9|12969|12972|12971.1|12965.9|12964.5|868
1600264500000|2020-09-16 13:55:00|12969.8|12968.9|12974.4|12972.9|12975.3|12974.4|12969.8|12968.9|739
1600264800000|2020-09-16 14:00:00|12974.3|12972.8|12989.7|12988.2|12990.3|12989.1|12968.5|12967.5|1062
1600265100000|2020-09-16 14:05:00|12988.9|12987.4|12993.9|12992.4|12998|12996.6|12980.1|12978.9|1561
1600265400000|2020-09-16 14:10:00|12994|12992.5|12984.4|12983.5|12998|12996.9|12981.3|12979.8|1233
1600265700000|2020-09-16 14:15:00|12984.5|12983.6|12981.8|12980.3|12992.5|12991.2|12979.6|12978.7|1125
1600266000000|2020-09-16 14:20:00|12981.9|12980.4|12969.6|12968.1|12982.6|12981.7|12965.1|12964.1|1276
1600266300000|2020-09-16 14:25:00|12970|12968.5|12964.1|12963.2|12970.5|12969.6|12962|12961.1|1529
1600266600000|2020-09-16 14:30:00|12964.5|12963.6|12970.4|12969.5|12974.6|12973.5|12962.2|12961.1|1226
1600266900000|2020-09-16 14:35:00|12970.6|12969.7|12984|12983.1|12984.7|12983.8|12966.8|12965.8|1121
1600267200000|2020-09-16 14:40:00|12984.1|12983.2|12989.8|12988.3|12992.9|12992|12982.8|12981.9|1089
1600267500000|2020-09-16 14:45:00|12989.9|12988.4|12986.7|12985.2|12994.4|12993.5|12985.2|12984.1|963
1600267800000|2020-09-16 14:50:00|12986.6|12985.1|12990.3|12989.4|12997.9|12997|12986.6|12985.1|1117
1600268100000|2020-09-16 14:55:00|12990.4|12989.5|13004.4|13003.5|13007.9|13006.7|12989.3|12988|1347
1600268400000|2020-09-16 15:00:00|13004.8|13003.9|13007.5|13006.6|13007.8|13006.7|12995.6|12994.7|1238
1600268700000|2020-09-16 15:05:00|13007.6|13006.7|12996.2|12995.3|13007.7|13006.7|12994.6|12993.6|1039
1600269000000|2020-09-16 15:10:00|12996.3|12995.4|13002.4|13001.5|13003|13002.1|12993|12992.1|790
1600269300000|2020-09-16 15:15:00|13002.6|13001.7|12996.4|12995.5|13006.8|13005.9|12996|12995.1|878
1600269600000|2020-09-16 15:20:00|12996.1|12995.2|12991.8|12990.9|12996.7|12995.7|12987.1|12986.1|877
1600269900000|2020-09-16 15:25:00|12991.9|12991|12995.1|12994.2|12999.5|12998.6|12991|12989.8|653
1600270200000|2020-09-16 15:30:00|12995.2|12994.3|12997.2|12995.7|13000.7|12999.5|12989.1|12988.2|851
1600270500000|2020-09-16 15:35:00|12997.1|12995.6|12992.7|12991.8|12998.4|12997.2|12992.6|12991.7|618
1600270800000|2020-09-16 15:40:00|12992.8|12991.9|12986.4|12985.5|12993.2|12992.3|12986|12984.7|600
1600271100000|2020-09-16 15:45:00|12986.5|12985.6|12980.1|12978.6|12987.7|12986.8|12978.4|12977.3|773
1600271400000|2020-09-16 15:50:00|12980.2|12978.7|12977.9|12977|12983.2|12982.1|12977.6|12976.4|613
1600271700000|2020-09-16 15:55:00|12977.8|12976.9|12980.1|12979.2|12980.3|12979.4|12976.4|12975.5|550
1600272000000|2020-09-16 16:00:00|12980|12979.1|12981.4|12979.9|12981.6|12980.4|12977.4|12976.5|559
1600272300000|2020-09-16 16:05:00|12981.3|12979.8|12990.6|12989.7|12991.2|12990.3|12980.5|12979.2|569
1600272600000|2020-09-16 16:10:00|12990.5|12989.6|12987.4|12986.5|12991.5|12990.6|12986.5|12985.6|495
1600272900000|2020-09-16 16:15:00|12987.5|12986.6|12984.1|12983.2|12988.1|12987.2|12983.1|12981.9|347
1600273200000|2020-09-16 16:20:00|12984.2|12983.3|12983|12982.1|12987.8|12986.6|12982.7|12981.8|470
1600273500000|2020-09-16 16:25:00|12983.1|12982.2|12988.2|12987.3|12988.9|12987.9|12982.9|12982|413
1600273800000|2020-09-16 16:30:00|12988.6|12987.7|12986.2|12985.3|12989|12988.1|12985.7|12984.8|501
1600274100000|2020-09-16 16:35:00|12986.3|12985.4|12989.8|12988.9|12990.5|12989.4|12986|12985.1|427
1600274400000|2020-09-16 16:40:00|12989.7|12988.8|12988|12987.1|12990|12989.1|12985|12983.9|447
1600274700000|2020-09-16 16:45:00|12988.1|12987.2|12983|12982.1|12988.2|12987.2|12982.9|12981.7|479
1600275000000|2020-09-16 16:50:00|12982.9|12982|12979.3|12978.4|12983.3|12982.4|12978.9|12977.9|306
1600275300000|2020-09-16 16:55:00|12979.4|12978.5|12979|12978.1|12979.4|12978.5|12977|12976|451
1600275600000|2020-09-16 17:00:00|12979.1|12978.2|12986.3|12985.4|12986.7|12985.4|12979|12978.1|598
1600275900000|2020-09-16 17:05:00|12986.2|12985.3|12983.3|12982.4|12988.3|12987.1|12982.9|12981.9|358
1600276200000|2020-09-16 17:10:00|12983.4|12982.5|12989.3|12988.4|12990|12988.9|12981.1|12980.2|606
1600276500000|2020-09-16 17:15:00|12989.2|12988.3|12979.1|12978.2|12989.4|12988.5|12979.1|12978.2|668
1600276800000|2020-09-16 17:20:00|12979.2|12978.3|12979.7|12978.8|12981.3|12980.2|12977.5|12976.3|664
1600277100000|2020-09-16 17:25:00|12979.8|12978.9|12970.9|12970|12981.5|12980.5|12970.2|12968.9|934
1600277400000|2020-09-16 17:30:00|12970.8|12969.9|12975.1|12974.2|12975.4|12974.4|12967.6|12966.5|1027
1600277700000|2020-09-16 17:35:00|12975.3|12973.8|12971.3|12970.4|12975.3|12974.2|12966.4|12965.5|1151
1600278000000|2020-09-16 17:40:00|12971.2|12970.3|12973.5|12972|12975.2|12974.3|12968.3|12967.2|772
1600278300000|2020-09-16 17:45:00|12973.7|12972.2|12971.5|12970.6|12974.2|12973.3|12965.9|12965|873
1600278600000|2020-09-16 17:50:00|12971.8|12970.9|12972.4|12970.9|12973.2|12971.7|12966.1|12965|730
1600278900000|2020-09-16 17:55:00|12972.5|12971|12979.3|12969.3|12982.8|12975.1|12969.2|12967.7|816
1600279200000|2020-09-16 18:00:00|12979.9|12969.9|12979.1|12977.6|13001.9|13000.4|12966.5|12965|1971
1600279500000|2020-09-16 18:05:00|12979.8|12978.3|12964|12962.5|12982.2|12980.4|12952.8|12951.3|1850
1600279800000|2020-09-16 18:10:00|12964.4|12962.9|12981|12979.5|12986.7|12985.2|12959.1|12957.6|1934
1600280100000|2020-09-16 18:15:00|12981.1|12979.6|12977.2|12975.7|12986.4|12984.9|12975.6|12974.2|1455
1600280400000|2020-09-16 18:20:00|12977|12975.5|12975.7|12974.8|12985.8|12984.3|12974.4|12973.2|1329
1600280700000|2020-09-16 18:25:00|12975.6|12974.7|12971.4|12969.9|12978.8|12977.7|12968.9|12967.7|1307
1600281000000|2020-09-16 18:30:00|12972|12970.5|12969.3|12967.8|12976.2|12974.7|12957.6|12956.1|1681
1600281300000|2020-09-16 18:35:00|12969.1|12967.6|12990.4|12988.9|12992.8|12991.3|12962.9|12961.4|1699
1600281600000|2020-09-16 18:40:00|12990.5|12989|12962.8|12961.3|12990.5|12989|12960.6|12959.1|1709
1600281900000|2020-09-16 18:45:00|12962.7|12961.2|12965.4|12963.9|12966.8|12965.3|12955.8|12954.3|1756
1600282200000|2020-09-16 18:50:00|12965.3|12963.8|12945.9|12944.4|12965.3|12963.8|12938.9|12937.4|1723
1600282500000|2020-09-16 18:55:00|12946.1|12944.6|12952.7|12951.2|12954.5|12953|12940.2|12938.7|1804
1600282800000|2020-09-16 19:00:00|12952.2|12950.7|12974.2|12972.7|12976.1|12974.6|12951.4|12949.9|1887
1600283100000|2020-09-16 19:05:00|12974|12972.5|12966.2|12964.7|12974.3|12972.8|12963|12961.5|1556
1600283400000|2020-09-16 19:10:00|12966.1|12964.6|12963.3|12961.8|12968.7|12967.2|12952.6|12951.1|1675
1600283700000|2020-09-16 19:15:00|12963.2|12961.7|12961.6|12960.1|12963.7|12962.2|12953.9|12952.4|1536
1600284000000|2020-09-16 19:20:00|12961.4|12959.9|12958|12956.5|12967.4|12965.9|12958|12956.5|1216
1600284300000|2020-09-16 19:25:00|12958.1|12956.6|12953|12951.5|12961.8|12960.6|12951.5|12950|1287
1600284600000|2020-09-16 19:30:00|12952.9|12951.4|12946.1|12944.6|12953.5|12952|12942.3|12940.8|1275
1600284900000|2020-09-16 19:35:00|12946|12944.5|12943.9|12942.4|12951.7|12950.2|12941.9|12940.4|1220
1600285200000|2020-09-16 19:40:00|12944.1|12942.6|12948.4|12946.9|12949.2|12947.7|12940.7|12939.4|1204
1600285500000|2020-09-16 19:45:00|12948.3|12946.8|12948.1|12947.2|12958.1|12956.6|12947.9|12946.8|1113
1600285800000|2020-09-16 19:50:00|12948.3|12947.4|12946.8|12945.3|12951.6|12950.1|12943.3|12941.8|998
1600286100000|2020-09-16 19:55:00|12947|12945.5|12962.3|12960.8|12962.8|12961.8|12946.1|12944.9|1298
1600286400000|2020-09-16 20:00:00|12962.2|12960.7|12960.7|12959.2|12965|12963.5|12958.3|12956.8|895
1600286700000|2020-09-16 20:05:00|12960.8|12959.3|12963.7|12962.2|12963.8|12962.3|12959.5|12958.3|518
1600287000000|2020-09-16 20:10:00|12963.8|12962.3|12967.1|12965.6|12967.7|12966.6|12963.7|12962.2|409
1600287300000|2020-09-16 20:15:00|12967.3|12965.8|12963.8|12962.3|12967.3|12965.8|12963.5|12962|310
1600287600000|2020-09-16 20:20:00|12963.6|12962.1|12955.2|12954.3|12963.7|12962.2|12955.1|12954|217
1600287900000|2020-09-16 20:25:00|12955.5|12954|12955.8|12954.3|12959|12957.8|12954.3|12952.8|425
1600288200000|2020-09-16 20:30:00|12955.9|12954.4|12964.5|12963|12964.5|12963|12955.6|12954.3|482
1600288500000|2020-09-16 20:35:00|12964.4|12962.9|12967.7|12966.2|12968.1|12966.6|12963|12961.5|419
1600288800000|2020-09-16 20:40:00|12967.9|12966.4|12969.2|12967.7|12970.2|12968.7|12965.3|12963.8|448
1600289100000|2020-09-16 20:45:00|12969.1|12967.6|12967.7|12966.2|12969.2|12967.8|12967.2|12965.7|306
1600289400000|2020-09-16 20:50:00|12967.8|12966.3|12967.7|12966.2|12969.9|12968.3|12967.3|12965.8|300
1600289700000|2020-09-16 20:55:00|12967.6|12966.1|12968.6|12967.1|12970.6|12968.4|12967.5|12965.5|400
1600290000000|2020-09-16 21:00:00|12970.1|12965.2|12969.8|12966.7|12972.9|12970.6|12969.6|12964.5|48
1600290300000|2020-09-16 21:05:00|12970.5|12965.4|12971.1|12965.6|12972.5|12967.8|12969.1|12964.8|183
1600290600000|2020-09-16 21:10:00|12970.8|12966.2|12970.6|12966.8|12971.3|12967.9|12969.7|12965.3|184
1600290900000|2020-09-16 21:15:00|12970.5|12967|12971.3|12966.7|12972.4|12968|12970.5|12965.7|168
1600291200000|2020-09-16 21:20:00|12971.2|12967|12971.5|12966.5|12972.1|12968.1|12970.5|12965.9|130
1600291500000|2020-09-16 21:25:00|12971.8|12967.4|12971.2|12966.4|12972.7|12967.9|12970.5|12965.7|176
1600291800000|2020-09-16 21:30:00|12971.8|12966.1|12970.5|12965.8|12972.4|12966.9|12969.5|12964.8|168
1600292100000|2020-09-16 21:35:00|12971.2|12966.7|12970.5|12965.5|12971.6|12967.1|12969.5|12965.2|173
1600292400000|2020-09-16 21:40:00|12970.6|12965.6|12970.9|12965.6|12971.3|12966.4|12970|12964.7|264
1600292700000|2020-09-16 21:45:00|12970.7|12965.2|12970.5|12964.6|12971.4|12965.8|12969.6|12964.4|112
1600293000000|2020-09-16 21:50:00|12970|12964.9|12969.6|12965.5|12971.4|12966.1|12969.6|12964.3|122
1600293300000|2020-09-16 21:55:00|12970.1|12965.4|12970.7|12964.7|12971.4|12965.9|12969|12963.7|176
1600293600000|2020-09-16 22:00:00|12970.6|12964.8|12970.6|12967.7|12971.3|12968.4|12968.2|12964.2|540
1600293900000|2020-09-16 22:05:00|12970.5|12967.8|12974.7|12972.3|12975.3|12972.7|12969.9|12966.9|341
1600294200000|2020-09-16 22:10:00|12974.8|12972.4|12973.5|12971|12974.8|12972.4|12972|12969.6|342
1600294500000|2020-09-16 22:15:00|12973.6|12970.8|12973.9|12972.4|12975.5|12973.1|12972.3|12970.5|268
1600294800000|2020-09-16 22:20:00|12973.5|12972|12974|12972.5|12975.1|12972.9|12973.2|12971.5|228
1600295100000|2020-09-16 22:25:00|12974.1|12972.6|12975.1|12972.7|12975.5|12973.6|12973.6|12971.8|255
1600295400000|2020-09-16 22:30:00|12974.7|12973.2|12974.4|12972.2|12975.3|12973.4|12973.9|12972|156
1600295700000|2020-09-16 22:35:00|12974.2|12972.7|12972.5|12971|12974.6|12972.7|12972.5|12971|175
1600296000000|2020-09-16 22:40:00|12972.6|12971.1|12974.5|12973|12974.5|12973|12972.4|12970.5|183
1600296300000|2020-09-16 22:45:00|12974.4|12972.9|12970.8|12969.3|12974.5|12973|12970.8|12968.8|268
1600296600000|2020-09-16 22:50:00|12970.7|12969.2|12971|12968.9|12971.4|12969.5|12969.7|12967.8|244
1600296900000|2020-09-16 22:55:00|12971.1|12968.8|12973.1|12971.6|12974.1|12972.5|12970.7|12968.7|228
1600297200000|2020-09-16 23:00:00|12973.4|12971.9|12966.8|12965.3|12973.5|12972|12966.6|12965.1|309
1600297500000|2020-09-16 23:05:00|12966.9|12965.4|12963.8|12962.3|12967|12965.5|12963.8|12962.3|214
1600297800000|2020-09-16 23:10:00|12963.9|12962.4|12961.6|12960.1|12963.9|12962.4|12961.2|12959.7|236
1600298100000|2020-09-16 23:15:00|12961.7|12960.2|12961.8|12960.3|12962.8|12961.3|12961.1|12959.6|182
1600298400000|2020-09-16 23:20:00|12961.9|12960.4|12960.2|12958.7|12962.9|12961.4|12960|12958.5|183
1600298700000|2020-09-16 23:25:00|12960.1|12958.6|12960.9|12959.4|12963.3|12961.8|12960|12958.5|214
1600299000000|2020-09-16 23:30:00|12961.6|12960.1|12963.7|12962.2|12964|12962.4|12960.9|12959.4|207
1600299300000|2020-09-16 23:35:00|12963.6|12962.1|12962|12960.5|12964.1|12962.6|12961.4|12959.9|258
1600299600000|2020-09-16 23:40:00|12962.1|12960.6|12963.5|12962|12964.2|12962.7|12962.1|12960.6|254
1600299900000|2020-09-16 23:45:00|12963.6|12962.1|12963|12961.5|12964.5|12963|12961.4|12960.3|296
1600300200000|2020-09-16 23:50:00|12962.9|12961.4|12961.8|12960.3|12963.2|12962|12959.9|12958.4|226
1600300500000|2020-09-16 23:55:00|12961.6|12960.1|12961.4|12959.9|12962.1|12960.6|12959|12957.5|328
1600300800000|2020-09-17 00:00:00|12961.3|12959.8|12955.5|12954|12961.7|12960.5|12955.4|12953.9|819
1600301100000|2020-09-17 00:05:00|12955.4|12953.9|12954.8|12953.3|12956.9|12955.7|12952.6|12951.1|456
1600301400000|2020-09-17 00:10:00|12954.3|12953.4|12952.2|12950.7|12955|12953.7|12950.3|12948.8|523
1600301700000|2020-09-17 00:15:00|12952.3|12950.8|12949.7|12948.2|12953.2|12951.8|12947.7|12946.3|625
1600302000000|2020-09-17 00:20:00|12949.8|12948.3|12942.1|12940.6|12950.1|12948.6|12940.5|12939|856
1600302300000|2020-09-17 00:25:00|12942|12940.5|12945.1|12943.6|12946.3|12944.8|12940.4|12938.9|725
1600302600000|2020-09-17 00:30:00|12945.2|12943.7|12932.5|12931|12946.2|12944.7|12931.7|12930.4|694
1600302900000|2020-09-17 00:35:00|12932.3|12930.8|12934.4|12932.9|12937.3|12935.8|12931.6|12930.3|745
1600303200000|2020-09-17 00:40:00|12934.2|12932.7|12938.5|12937|12940.3|12938.8|12932.9|12931.6|679
1600303500000|2020-09-17 00:45:00|12938.6|12937.1|12935.9|12934.4|12940.2|12938.7|12933.9|12932.4|498
1600303800000|2020-09-17 00:50:00|12936|12934.5|12936.7|12935.2|12937.8|12936.7|12934.2|12932.7|574
1600304100000|2020-09-17 00:55:00|12936.8|12935.3|12935.7|12934.2|12938.1|12936.6|12934.7|12933.2|491
1600304400000|2020-09-17 01:00:00|12936|12934.5|12937.9|12936.4|12940.7|12939.4|12934.2|12932.7|693
1600304700000|2020-09-17 01:05:00|12937.8|12936.3|12936.7|12935.2|12939.2|12937.7|12934.4|12933.2|506
1600305000000|2020-09-17 01:10:00|12936.8|12935.3|12936.5|12935|12938.5|12937.2|12935.4|12933.9|535
1600305300000|2020-09-17 01:15:00|12936.1|12935.2|12941.9|12940.4|12941.9|12940.5|12936.1|12934.8|613
1600305600000|2020-09-17 01:20:00|12941.8|12940.3|12937.8|12936.3|12941.8|12940.3|12936|12934.5|554
1600305900000|2020-09-17 01:25:00|12937.9|12936.4|12943|12941.5|12943.1|12941.6|12937.5|12936|401
1600306200000|2020-09-17 01:30:00|12943.1|12941.6|12947.7|12946.2|12951.5|12950.5|12942.8|12941.3|1005
1600306500000|2020-09-17 01:35:00|12947.8|12946.3|12938.9|12937.4|12948|12946.5|12937.6|12936.1|672
1600306800000|2020-09-17 01:40:00|12939.1|12937.6|12932.9|12932|12939.1|12937.9|12931.8|12930.6|816
1600307100000|2020-09-17 01:45:00|12933|12932.1|12927.2|12925.7|12933.2|12932.1|12925.3|12923.8|839
1600307400000|2020-09-17 01:50:00|12927.1|12925.6|12923.3|12921.8|12927.2|12925.7|12919.9|12918.4|1047
1600307700000|2020-09-17 01:55:00|12923.2|12921.7|12914.1|12912.6|12923.3|12921.9|12913.6|12912.1|1092
1600308000000|2020-09-17 02:00:00|12913.9|12912.4|12916.6|12915.1|12918.7|12917.2|12911.8|12910.3|1086
1600308300000|2020-09-17 02:05:00|12916.7|12915.2|12921.3|12919.8|12923|12921.9|12914.3|12913.1|806
1600308600000|2020-09-17 02:10:00|12920.9|12920|12923.9|12922.4|12927.9|12926.4|12920|12918.7|770
1600308900000|2020-09-17 02:15:00|12924|12922.5|12923.1|12921.6|12925.4|12924.2|12921.9|12920.4|522
1600309200000|2020-09-17 02:20:00|12923.2|12921.7|12923.3|12921.8|12925.4|12924|12921.7|12920.2|545
1600309500000|2020-09-17 02:25:00|12923.2|12921.7|12922.2|12920.7|12923.5|12922|12919.1|12917.6|531
1600309800000|2020-09-17 02:30:00|12922.3|12920.8|12925.4|12923.9|12925.5|12924.1|12921.3|12919.8|447
1600310100000|2020-09-17 02:35:00|12925.3|12923.8|12926.8|12925.3|12927.2|12925.7|12925|12923.5|268
1600310400000|2020-09-17 02:40:00|12926.9|12925.4|12926.9|12925.4|12928|12926.5|12925.2|12924.2|317
1600310700000|2020-09-17 02:45:00|12927|12925.5|12924.1|12923.2|12927.2|12926|12921.7|12920.5|395
1600311000000|2020-09-17 02:50:00|12923.9|12923|12923.3|12921.8|12925|12923.5|12920.9|12919.7|407
1600311300000|2020-09-17 02:55:00|12923.2|12921.7|12926.5|12925|12927.5|12926.5|12922.3|12920.8|531
1600311600000|2020-09-17 03:00:00|12926.6|12925.1|12924.2|12922.7|12927.7|12926.5|12923.9|12922.4|602
1600311900000|2020-09-17 03:05:00|12924.1|12922.6|12924.1|12922.6|12926.3|12925.2|12923.1|12921.6|407
1600312200000|2020-09-17 03:10:00|12924|12923.2|12916.9|12916|12924.5|12923.2|12916.9|12915.6|571
1600312500000|2020-09-17 03:15:00|12917|12916.1|12906.5|12905|12918.1|12916.9|12902|12900.5|941
1600312800000|2020-09-17 03:20:00|12906.7|12905.2|12911.1|12909.6|12912.2|12910.7|12905|12903.5|912
1600313100000|2020-09-17 03:25:00|12911.2|12909.7|12914.9|12913.4|12916.7|12915.2|12910|12908.5|673
1600313400000|2020-09-17 03:30:00|12914.6|12913.1|12914.8|12913.3|12917.3|12916.2|12911.2|12909.7|625
1600313700000|2020-09-17 03:35:00|12914.7|12913.2|12916.2|12914.7|12917|12915.5|12909.7|12908.2|597
1600314000000|2020-09-17 03:40:00|12916.3|12914.8|12919.5|12918|12919.7|12918.4|12913|12911.6|450
1600314300000|2020-09-17 03:45:00|12919.4|12917.9|12916.9|12916|12922.9|12921.4|12916.7|12915.5|624
1600314600000|2020-09-17 03:50:00|12916.8|12915.9|12918.8|12917.3|12919.1|12917.8|12914.6|12913.1|360
1600314900000|2020-09-17 03:55:00|12918.7|12917.2|12914.3|12912.8|12918.8|12917.3|12913.2|12911.7|355
1600315200000|2020-09-17 04:00:00|12914.2|12912.7|12911.9|12910.4|12915.5|12914|12910.1|12908.6|396
1600315500000|2020-09-17 04:05:00|12911.5|12910|12913.2|12911.7|12915.8|12914.3|12910.8|12909.6|447
1600315800000|2020-09-17 04:10:00|12913.1|12911.6|12912.5|12911|12913.2|12912.3|12910.3|12908.9|475
1600316100000|2020-09-17 04:15:00|12912.6|12911.1|12915.2|12914.3|12916.5|12915.2|12912.2|12910.7|397
1600316400000|2020-09-17 04:20:00|12915.1|12914.2|12916.7|12915.8|12917.1|12916.1|12914.6|12913.5|315
1600316700000|2020-09-17 04:25:00|12916.6|12915.7|12921.2|12920.3|12922.3|12921.2|12916.6|12915.7|362
1600317000000|2020-09-17 04:30:00|12921.3|12920.4|12921|12919.5|12922.3|12921.4|12919.5|12918.3|343
1600317300000|2020-09-17 04:35:00|12920.9|12919.4|12918.9|12918|12921|12919.5|12918.2|12916.9|202
1600317600000|2020-09-17 04:40:00|12919|12918.1|12919.6|12918.7|12920.2|12919.3|12918.6|12917.5|147
1600317900000|2020-09-17 04:45:00|12919.5|12918.6|12923|12922.1|12926.1|12924.6|12919.5|12918.6|384
1600318200000|2020-09-17 04:50:00|12923.1|12922.2|12922|12921.1|12923.7|12922.6|12921.1|12919.8|311
1600318500000|2020-09-17 04:55:00|12921.9|12921|12925.1|12923.6|12925.3|12924.1|12920.8|12919.7|287
1600318800000|2020-09-17 05:00:00|12925.2|12923.7|12924.3|12922.8|12926.1|12925.1|12920.9|12919.5|435
1600319100000|2020-09-17 05:05:00|12924.1|12922.6|12930.4|12928.9|12933.9|12933|12924|12922.5|560
1600319400000|2020-09-17 05:10:00|12930.2|12928.7|12931.1|12929.6|12932.1|12931.2|12927.8|12926.6|343
1600319700000|2020-09-17 05:15:00|12931.2|12929.7|12932|12930.5|12934.6|12933.1|12931|12929.6|340
1600320000000|2020-09-17 05:20:00|12932.1|12930.6|12929|12927.5|12932.1|12930.6|12926.7|12925.4|426
1600320300000|2020-09-17 05:25:00|12929.1|12927.6|12931.1|12929.6|12932.4|12931|12929|12927.6|333
1600320600000|2020-09-17 05:30:00|12931|12929.5|12930.3|12928.8|12931.8|12930.9|12926.6|12925.1|421
1600320900000|2020-09-17 05:35:00|12930.2|12928.7|12929.1|12927.6|12934.4|12932.9|12927.8|12926.6|479
1600321200000|2020-09-17 05:40:00|12929|12927.5|12932.6|12931.1|12934.2|12933|12928.6|12927.1|515
1600321500000|2020-09-17 05:45:00|12932.5|12931|12932.4|12930.9|12933.3|12932.1|12928.7|12927.4|468
1600321800000|2020-09-17 05:50:00|12932.5|12931|12933.6|12932.7|12936.3|12935|12930.1|12928.9|427
1600322100000|2020-09-17 05:55:00|12933.7|12932.8|12940.8|12939.9|12941.4|12940.2|12933.1|12932.2|572
1600322400000|2020-09-17 06:00:00|12941.2|12939.7|12943.8|12942.9|12945.3|12944.2|12938.7|12937.8|768
1600322700000|2020-09-17 06:05:00|12943.7|12942.8|12935.9|12934.4|12945.1|12944.2|12934.1|12932.6|935
1600323000000|2020-09-17 06:10:00|12935.6|12934.7|12926.8|12925.9|12936.5|12935.5|12926.8|12925.7|1008
1600323300000|2020-09-17 06:15:00|12926.9|12925.4|12930.3|12929.4|12932.2|12930.7|12922.6|12921.1|1084
1600323600000|2020-09-17 06:20:00|12930.4|12929.5|12932.5|12931|12933|12932.1|12928.1|12926.9|724
1600323900000|2020-09-17 06:25:00|12932.4|12930.9|12936.4|12934.9|12940.4|12939.1|12927.8|12926.7|912
1600324200000|2020-09-17 06:30:00|12936.3|12934.8|12940|12939.1|12940.5|12939.5|12932.6|12931.3|892
1600324500000|2020-09-17 06:35:00|12940.1|12939.2|12934.7|12933.2|12940.9|12940|12933.4|12932.2|940
1600324800000|2020-09-17 06:40:00|12934.8|12933.3|12946.3|12944.8|12946.5|12945|12933.3|12932.1|1116
1600325100000|2020-09-17 06:45:00|12946.4|12944.9|12957|12955.5|12960.5|12959|12945.4|12943.9|1114
1600325400000|2020-09-17 06:50:00|12956.9|12956|12955.8|12954.9|12964.6|12963.2|12955.7|12954.7|998
1600325700000|2020-09-17 06:55:00|12955.9|12955|12961|12959.5|12961.1|12960.2|12955.2|12954.3|896
1600326000000|2020-09-17 07:00:00|12960.9|12960|12956.8|12955.3|12962|12960.7|12952.8|12951.3|944
1600326300000|2020-09-17 07:05:00|12956.7|12955.2|12951.3|12950.4|12958.3|12957.2|12949.4|12948.1|1000
1600326600000|2020-09-17 07:10:00|12951.4|12950.5|12947.4|12946.5|12957.3|12956.4|12945.8|12944.7|1166
1600326900000|2020-09-17 07:15:00|12947.7|12946.8|12951|12950.1|12952.9|12951.5|12945.6|12944.6|1143
1600327200000|2020-09-17 07:20:00|12950.9|12950|12954.8|12953.3|12955.8|12954.5|12947.3|12946.2|1094
1600327500000|2020-09-17 07:25:00|12954.6|12953.7|12953.8|12952.3|12960.9|12960|12950.8|12949.6|1113
1600327800000|2020-09-17 07:30:00|12953.9|12952.4|12956.7|12955.8|12960.1|12958.6|12950.9|12950|1085
1600328100000|2020-09-17 07:35:00|12956.8|12955.9|12955|12954.1|12959.1|12958.1|12953.6|12952.5|1063
1600328400000|2020-09-17 07:40:00|12954.8|12953.9|12950|12948.5|12958.3|12957.4|12947.5|12946|920
1600328700000|2020-09-17 07:45:00|12950.2|12948.7|12944|12943.1|12950.9|12949.7|12940.5|12939.6|925
1600329000000|2020-09-17 07:50:00|12944.3|12942.8|12952.3|12950.8|12953.3|12952.3|12942.4|12941.5|1018
1600329300000|2020-09-17 07:55:00|12952.1|12951.2|12945.7|12944.2|12953.5|12952.3|12941.4|12940.4|964
1600329600000|2020-09-17 08:00:00|12945.8|12944.3|12941.7|12940.2|12949|12947.8|12940.2|12939|1008
1600329900000|2020-09-17 08:05:00|12941.5|12940.6|12935.4|12934.5|12944|12942.5|12935.3|12934.2|1080
1600330200000|2020-09-17 08:10:00|12935.3|12934.4|12936.2|12934.7|12943.6|12942.6|12933.7|12932.5|1103
1600330500000|2020-09-17 08:15:00|12936.5|12935|12941.7|12940.2|12942.4|12941|12936.5|12935|1116
1600330800000|2020-09-17 08:20:00|12942.1|12941.2|12951.5|12950.6|12952.5|12951.6|12941.4|12940.2|1028
1600331100000|2020-09-17 08:25:00|12951.7|12950.8|12951.3|12949.8|12954.1|12952.8|12947.7|12946.8|929
1600331400000|2020-09-17 08:30:00|12951.4|12949.9|12949.1|12947.6|12957.9|12956.8|12946.1|12944.9|943
1600331700000|2020-09-17 08:35:00|12949.2|12947.7|12947.7|12946.8|12950|12948.7|12945|12944.1|821
1600332000000|2020-09-17 08:40:00|12947.6|12946.7|12955.3|12954.4|12957.7|12956.8|12947.5|12946.6|843
1600332300000|2020-09-17 08:45:00|12955.2|12954.3|12952.6|12951.7|12960.9|12959.7|12950.4|12949.5|838
1600332600000|2020-09-17 08:50:00|12952.7|12951.8|12961.9|12961|12963.4|12962.5|12951.9|12950.7|920
1600332900000|2020-09-17 08:55:00|12962|12961.1|12960.8|12959.3|12963.6|12962.7|12957.5|12956.2|602
1600333200000|2020-09-17 09:00:00|12960.7|12959.2|12967.4|12965.9|12975.3|12974|12960.1|12958.8|916
1600333500000|2020-09-17 09:05:00|12967.3|12965.8|12967.5|12966.6|12971.9|12970.8|12964.3|12963.1|1139
1600333800000|2020-09-17 09:10:00|12967.6|12966.7|12969.2|12968.3|12972.8|12971.9|12964.5|12963.6|890
1600334100000|2020-09-17 09:15:00|12969.1|12968.2|12964.8|12963.9|12970|12969|12963.3|12962.2|898
1600334400000|2020-09-17 09:20:00|12964.9|12964|12965.4|12963.9|12967.7|12966.8|12961.2|12960.3|889
1600334700000|2020-09-17 09:25:00|12965.3|12963.8|12950.5|12949.6|12965.5|12964.6|12949.8|12948.6|903
1600335000000|2020-09-17 09:30:00|12950.7|12949.8|12960.6|12959.7|12962.2|12960.7|12949.4|12948.5|872
1600335300000|2020-09-17 09:35:00|12960.7|12959.8|12969.9|12968.4|12970.3|12969.3|12960.7|12959.5|949
1600335600000|2020-09-17 09:40:00|12970|12968.5|12970.9|12969.4|12973.1|12971.8|12965.9|12964.5|880
1600335900000|2020-09-17 09:45:00|12971|12969.5|12971.3|12970.4|12972.7|12971.6|12967|12966.1|672
1600336200000|2020-09-17 09:50:00|12971.4|12970.5|12967.3|12966.4|12974.4|12973.5|12967.1|12966.2|600
1600336500000|2020-09-17 09:55:00|12967.2|12966.3|12975.6|12974.7|12978.4|12977.2|12967.2|12966.3|951
1600336800000|2020-09-17 10:00:00|12976|12974.5|12978.2|12976.7|12978.8|12977.6|12970.9|12969.8|1079
1600337100000|2020-09-17 10:05:00|12978|12977.1|12976.7|12975.2|12983|12981.9|12975.9|12975|692
1600337400000|2020-09-17 10:10:00|12976.6|12975.1|12967.5|12966.6|12976.8|12975.6|12966.8|12965.7|788
1600337700000|2020-09-17 10:15:00|12967.4|12966.5|12966.3|12965.4|12976.9|12975.8|12966.2|12965.3|809
1600338000000|2020-09-17 10:20:00|12966.4|12965.5|12962.2|12961.3|12968.1|12967|12960.2|12959.3|780
1600338300000|2020-09-17 10:25:00|12961.7|12960.8|12962.7|12961.8|12964.8|12963.5|12956.6|12955.5|733
1600338600000|2020-09-17 10:30:00|12962.6|12961.7|12965.9|12965|12972.6|12971.6|12961.3|12960.4|780
1600338900000|2020-09-17 10:35:00|12965.8|12964.9|12963.7|12962.2|12968.8|12967.9|12962|12960.9|695
1600339200000|2020-09-17 10:40:00|12963.6|12962.7|12967.4|12966.5|12968|12967|12961.9|12961|669
1600339500000|2020-09-17 10:45:00|12967.3|12966.4|12967.3|12966.4|12968.5|12967.4|12962.8|12961.9|839
1600339800000|2020-09-17 10:50:00|12967.6|12966.1|12975.8|12974.3|12976.7|12975.5|12966.4|12965.5|808
1600340100000|2020-09-17 10:55:00|12975.7|12974.2|12964.1|12954.1|12976|12975.1|12956.5|12951.9|1188
1600340400000|2020-09-17 11:00:00|12965.4|12955.4|12917.4|12915.9|12981.5|12977|12912|12910.4|1811
1600340700000|2020-09-17 11:05:00|12917|12915.5|12898.7|12897.2|12926.5|12924.8|12883.2|12881.1|1957
1600341000000|2020-09-17 11:10:00|12898.8|12897.3|12898.3|12896.8|12900.8|12899.3|12888.7|12887.2|1637
1600341300000|2020-09-17 11:15:00|12898.7|12897.2|12913.7|12912.2|12917.4|12915.9|12895.8|12894.3|1356
1600341600000|2020-09-17 11:20:00|12913.5|12912|12901.9|12900.4|12914.3|12912.8|12898.1|12896.6|1246
1600341900000|2020-09-17 11:25:00|12901.8|12900.3|12905.2|12903.7|12911.8|12910.3|12901.2|12899.7|986
1600342200000|2020-09-17 11:30:00|12905|12903.5|12904.1|12902.6|12908.2|12906.7|12900.4|12899.1|980
1600342500000|2020-09-17 11:35:00|12904.2|12902.7|12904|12902.5|12910|12908.7|12900.5|12899|987
1600342800000|2020-09-17 11:40:00|12904.1|12902.6|12890|12888.5|12904.3|12902.8|12882.3|12880.8|1171
1600343100000|2020-09-17 11:45:00|12889.9|12888.4|12898.7|12897.8|12900.8|12899.3|12888.5|12887.2|857
1600343400000|2020-09-17 11:50:00|12898.5|12897.6|12904.6|12903.1|12906.1|12904.6|12891|12889.5|860
1600343700000|2020-09-17 11:55:00|12904.5|12903|12904.1|12902.6|12906|12904.7|12900.8|12899.3|845
1600344000000|2020-09-17 12:00:00|12904.2|12902.7|12889.4|12887.9|12904.3|12903|12884.7|12883.6|1119
1600344300000|2020-09-17 12:05:00|12888.7|12887.2|12871.3|12869.8|12888.7|12887.2|12867.1|12865.6|1396
1600344600000|2020-09-17 12:10:00|12871.4|12869.9|12889.7|12888.2|12892|12889.7|12865.6|12864.1|1140
1600344900000|2020-09-17 12:15:00|12889.9|12888.4|12885.5|12884|12889.9|12888.4|12878.2|12876.9|984
1600345200000|2020-09-17 12:20:00|12885.9|12884.4|12879.9|12878.4|12889.2|12887.7|12877.4|12876|999
1600345500000|2020-09-17 12:25:00|12879.7|12878.2|12876.1|12871.5|12882.7|12881.4|12875|12871.3|805
1600345800000|2020-09-17 12:30:00|12876|12871.6|12879.7|12878.2|12880.9|12879.6|12867.1|12865.6|1222
1600346100000|2020-09-17 12:35:00|12879.6|12878.1|12880.5|12879|12886.2|12884.8|12873.3|12871.8|1189
1600346400000|2020-09-17 12:40:00|12880.4|12878.9|12883.1|12881.6|12886.6|12885.1|12879.2|12877.7|877
1600346700000|2020-09-17 12:45:00|12883.6|12882.1|12889.9|12888.4|12890.7|12889.2|12879.6|12878.1|1044
1600347000000|2020-09-17 12:50:00|12889.6|12888.1|12886.9|12885.4|12895|12893.5|12886.6|12885.1|1035
1600347300000|2020-09-17 12:55:00|12887|12886.1|12879.6|12878.1|12888.4|12887.1|12879.2|12877.7|958
1600347600000|2020-09-17 13:00:00|12879.7|12878.2|12893.4|12891.9|12896.4|12895|12877.1|12876|1229
1600347900000|2020-09-17 13:05:00|12893.3|12891.8|12886.8|12885.3|12893.8|12892.3|12881.5|12880|1176
1600348200000|2020-09-17 13:10:00|12886.4|12884.9|12885.7|12884.2|12887.1|12885.9|12881.5|12880.2|1000
1600348500000|2020-09-17 13:15:00|12886.1|12884.6|12879.8|12878.3|12886.9|12885.4|12875.3|12874|898
1600348800000|2020-09-17 13:20:00|12879.7|12878.2|12881.6|12880.1|12884.9|12883.7|12875.9|12874.4|955
1600349100000|2020-09-17 13:25:00|12881.8|12880.3|12888.9|12887.4|12890.9|12889.4|12881.7|12880.2|1130
1600349400000|2020-09-17 13:30:00|12889.1|12887.6|12897.3|12895.8|12898.5|12897|12884.8|12883.9|1268
1600349700000|2020-09-17 13:35:00|12896.9|12896|12901.6|12900.7|12911|12910|12893.4|12892.2|1343
1600350000000|2020-09-17 13:40:00|12901.5|12900.6|12888|12886.5|12904.4|12903.5|12886.2|12884.7|1226
1600350300000|2020-09-17 13:45:00|12887.9|12886.4|12895.8|12894.3|12900.2|12898.7|12887.9|12886.4|1203
1600350600000|2020-09-17 13:50:00|12896.1|12894.9|12904.9|12903.4|12909.1|12908|12894.9|12893.4|1225
1600350900000|2020-09-17 13:55:00|12905|12903.5|12909.6|12908.1|12923.6|12922.1|12905|12903.5|1461
1600351200000|2020-09-17 14:00:00|12909.7|12908.2|12905|12904.1|12916.8|12915.3|12904.4|12903.4|1104
1600351500000|2020-09-17 14:05:00|12905.1|12903.6|12912.9|12912|12915.1|12913.7|12903.6|12902.2|1074
1600351800000|2020-09-17 14:10:00|12912.8|12911.9|12915.4|12913.9|12920.4|12919.1|12911.5|12910|1023
1600352100000|2020-09-17 14:15:00|12915.3|12913.8|12910|12909.1|12918|12916.5|12909|12908.1|1106
1600352400000|2020-09-17 14:20:00|12910.1|12909.2|12918.4|12916.9|12926|12925.1|12909.9|12909|1229
1600352700000|2020-09-17 14:25:00|12918|12916.5|12920.9|12919.4|12921|12919.5|12913.9|12912.7|1059
1600353000000|2020-09-17 14:30:00|12921.2|12920|12961.4|12959.1|13002.7|12998.3|12919.9|12918.4|2287
1600353300000|2020-09-17 14:35:00|12961.3|12958.8|12942.9|12941.4|12962.2|12960.1|12937.3|12935.6|1696
1600353600000|2020-09-17 14:40:00|12942.5|12941|12945.3|12943.8|12952.1|12950.6|12940.4|12938.9|1243
1600353900000|2020-09-17 14:45:00|12945.4|12943.9|12956.9|12955.4|12959.2|12957.3|12942|12940.5|1380
1600354200000|2020-09-17 14:50:00|12957.2|12955.7|12962.8|12961.3|12968.9|12967.4|12955.6|12954.1|1347
1600354500000|2020-09-17 14:55:00|12962.2|12960.7|12948.9|12947.4|12963|12961.5|12947|12945.5|1230
1600354800000|2020-09-17 15:00:00|12948.8|12947.3|12956.4|12954.9|12959.7|12958.2|12946|12944.5|1233
1600355100000|2020-09-17 15:05:00|12957.3|12955.8|12958|12956.5|12968.4|12966.9|12954.1|12952.6|1074
1600355400000|2020-09-17 15:10:00|12958.2|12956.7|12959.2|12957.7|12961.4|12960|12953.3|12951.8|967
1600355700000|2020-09-17 15:15:00|12959.1|12957.6|12957.7|12956.2|12962.7|12961.2|12953.9|12952.7|1027
1600356000000|2020-09-17 15:20:00|12957.8|12956.3|12962.3|12961.4|12962.6|12961.4|12954.4|12953|763
1600356300000|2020-09-17 15:25:00|12962.4|12960.9|12955.4|12953.9|12963.4|12961.9|12947.7|12946.2|841
1600356600000|2020-09-17 15:30:00|12955.3|12953.8|12958.4|12956.9|12964.4|12963|12953.7|12952.2|979
1600356900000|2020-09-17 15:35:00|12958.5|12957|12953.4|12951.9|12960.4|12958.9|12951.3|12950.3|967
1600357200000|2020-09-17 15:40:00|12953.5|12952|12953.5|12952|12957.8|12956.3|12951.7|12950.2|971
1600357500000|2020-09-17 15:45:00|12953.6|12952.1|12947.8|12946.3|12954.5|12953|12946.2|12945|851
1600357800000|2020-09-17 15:50:00|12947.7|12946.2|12950.4|12948.9|12951.4|12950|12943.1|12941.7|764
1600358100000|2020-09-17 15:55:00|12950.5|12949|12954.2|12952.7|12955.4|12954|12950.2|12948.7|750
1600358400000|2020-09-17 16:00:00|12954.1|12952.6|12955.9|12954.4|12958.7|12957.2|12950.9|12949.6|844
1600358700000|2020-09-17 16:05:00|12955.8|12954.3|12960.8|12959.3|12962.8|12961.3|12954.7|12953.2|822
1600359000000|2020-09-17 16:10:00|12960.7|12959.2|12957.3|12955.8|12961.5|12960|12955.9|12954.4|822
1600359300000|2020-09-17 16:15:00|12957.4|12955.9|12948.3|12946.8|12959.7|12958.6|12948.1|12946.6|983
1600359600000|2020-09-17 16:20:00|12948.2|12946.7|12946.2|12944.7|12950.5|12949|12942.6|12941.4|970
1600359900000|2020-09-17 16:25:00|12946|12944.5|12949.9|12948.4|12950.8|12949.3|12945.4|12943.9|945
1600360200000|2020-09-17 16:30:00|12950|12948.5|12945.2|12943.7|12953.5|12952|12944.4|12943|974
1600360500000|2020-09-17 16:35:00|12944.8|12943.9|12948.2|12946.7|12949.1|12947.9|12943.7|12942.3|893
1600360800000|2020-09-17 16:40:00|12948|12946.5|12944.7|12943.2|12949.3|12947.8|12939.4|12937.9|838
1600361100000|2020-09-17 16:45:00|12944.6|12943.1|12945|12944.1|12945.8|12944.9|12937.9|12936.7|827
1600361400000|2020-09-17 16:50:00|12945.4|12943.9|12942.6|12941.1|12945.5|12944.2|12941.8|12940.3|692
1600361700000|2020-09-17 16:55:00|12942.7|12941.2|12938.9|12937.4|12946.1|12944.9|12937.5|12936.5|872
1600362000000|2020-09-17 17:00:00|12938.7|12937.2|12940.8|12939.9|12943.4|12942|12937.4|12935.9|717
1600362300000|2020-09-17 17:05:00|12940.7|12939.8|12945.4|12943.9|12947|12945.5|12939.3|12937.8|707
1600362600000|2020-09-17 17:10:00|12945.5|12944|12944.6|12943.1|12948.2|12946.8|12944.1|12942.6|679
1600362900000|2020-09-17 17:15:00|12944.5|12943.6|12944.3|12942.8|12948.4|12947.4|12943.8|12942.5|598
1600363200000|2020-09-17 17:20:00|12944.4|12942.9|12943.9|12943|12944.9|12944|12942.7|12941.3|368
1600363500000|2020-09-17 17:25:00|12944|12943.1|12943.2|12942.3|12946.8|12945.3|12942.8|12941.6|479
1600363800000|2020-09-17 17:30:00|12943.3|12941.8|12940.9|12939.4|12944.9|12943.9|12939.1|12937.7|550
1600364100000|2020-09-17 17:35:00|12940.4|12939.5|12941.2|12939.7|12942.4|12941.3|12939.7|12938.4|433
1600364400000|2020-09-17 17:40:00|12941.4|12939.9|12941.2|12939.7|12942.7|12941.7|12940.3|12939.3|366
1600364700000|2020-09-17 17:45:00|12941.1|12939.6|12947.7|12946.2|12948.1|12946.6|12940.8|12939.6|596
1600365000000|2020-09-17 17:50:00|12947.6|12946.1|12951.9|12950.4|12952.1|12950.6|12945.2|12943.7|658
1600365300000|2020-09-17 17:55:00|12951.8|12950.3|12948.9|12947.4|12955.1|12953.7|12945.1|12943.6|740
1600365600000|2020-09-17 18:00:00|12948.8|12947.3|12947.2|12946.3|12949.1|12948.1|12943.8|12942.5|791
1600365900000|2020-09-17 18:05:00|12947.3|12946.4|12951.1|12949.6|12951.5|12950.6|12947.1|12945.9|535
1600366200000|2020-09-17 18:10:00|12951.2|12949.7|12960.3|12958.8|12960.8|12959.4|12950.8|12949.6|721
1600366500000|2020-09-17 18:15:00|12960.4|12958.9|12961.1|12959.6|12964.3|12963|12958.8|12957.4|659
1600366800000|2020-09-17 18:20:00|12961.5|12960|12962|12960.5|12964.2|12962.7|12958.2|12956.8|655
1600367100000|2020-09-17 18:25:00|12962.1|12960.6|12956.8|12955.3|12962.7|12961.2|12953.1|12951.6|781
1600367400000|2020-09-17 18:30:00|12956.9|12955.4|12954.5|12953.6|12957|12955.8|12952.2|12950.7|661
1600367700000|2020-09-17 18:35:00|12954.6|12953.7|12955.1|12953.6|12956.9|12955.4|12951.5|12950|758
1600368000000|2020-09-17 18:40:00|12955|12953.5|12960.2|12959.3|12962.6|12961.7|12950.6|12949.3|833
1600368300000|2020-09-17 18:45:00|12960.1|12959.2|12961.2|12960.3|12963|12962|12959.2|12957.8|530
1600368600000|2020-09-17 18:50:00|12961.1|12960.2|12963.3|12962.4|12964.6|12963.5|12961.1|12960.2|560
1600368900000|2020-09-17 18:55:00|12963.2|12962.3|12961.6|12960.1|12963.9|12962.9|12960.5|12959.6|638
1600369200000|2020-09-17 19:00:00|12961.7|12960.2|12961.3|12960.4|12962.3|12961.4|12959.5|12958.3|720
1600369500000|2020-09-17 19:05:00|12961.1|12960.2|12963.7|12962.8|12965.1|12963.7|12960.1|12958.9|582
1600369800000|2020-09-17 19:10:00|12963.8|12962.9|12964.6|12963.1|12965.8|12964.5|12962.3|12961.1|480
1600370100000|2020-09-17 19:15:00|12964.7|12963.2|12963.8|12962.3|12964.8|12963.3|12961.1|12960.1|589
1600370400000|2020-09-17 19:20:00|12963.7|12962.2|12966.3|12964.8|12967.6|12966.4|12962|12960.8|648
1600370700000|2020-09-17 19:25:00|12966.2|12964.7|12968.9|12968|12969.9|12968.5|12965.6|12964.4|553
1600371000000|2020-09-17 19:30:00|12968.7|12967.8|12969.9|12968.4|12972.7|12971.4|12968.3|12967.4|693
1600371300000|2020-09-17 19:35:00|12970|12968.5|12972.4|12970.9|12974.1|12973.2|12969.2|12968|563
1600371600000|2020-09-17 19:40:00|12972.5|12971|12970.6|12969.1|12974.1|12972.9|12970.2|12968.8|666
1600371900000|2020-09-17 19:45:00|12970.7|12969.2|12971.5|12970|12971.8|12970.6|12968.1|12966.7|501
1600372200000|2020-09-17 19:50:00|12971|12969.5|12970.8|12969.9|12973|12971.7|12970.2|12969|562
1600372500000|2020-09-17 19:55:00|12970.9|12970|12974.2|12973.3|12974.8|12973.4|12969|12967.7|776
1600372800000|2020-09-17 20:00:00|12973.9|12972.4|12973.7|12972.8|12974.8|12973.3|12969.5|12968.1|592
1600373100000|2020-09-17 20:05:00|12973.8|12972.9|12977.5|12976|12977.9|12976.5|12972.8|12971.3|447
1600373400000|2020-09-17 20:10:00|12977.4|12975.9|12979|12977.5|12979.4|12978|12976.3|12975|422
1600373700000|2020-09-17 20:15:00|12978.6|12977.7|12980.1|12978.6|12980.2|12978.9|12978.2|12976.7|291
1600374000000|2020-09-17 20:20:00|12980.2|12978.7|12980.6|12979.1|12980.7|12979.5|12978.2|12977|228
1600374300000|2020-09-17 20:25:00|12980.7|12979.2|12974.6|12973.7|12980.7|12979.2|12974.4|12972.9|311
1600374600000|2020-09-17 20:30:00|12974.9|12973.4|12988.1|12986.6|12992.2|12990.7|12974.7|12973.2|682
1600374900000|2020-09-17 20:35:00|12988.2|12986.7|12982.4|12980.9|12988.2|12986.7|12982|12980.8|271
1600375200000|2020-09-17 20:40:00|12982.3|12980.8|12979.8|12978.3|12983.1|12981.6|12979.6|12978.1|320
1600375500000|2020-09-17 20:45:00|12979.7|12978.2|12979.9|12978.4|12981.4|12979.6|12976.9|12975.1|371
1600375800000|2020-09-17 20:50:00|12980.1|12978.6|12973.2|12971|12980.7|12979|12971.3|12967.6|341
1600376100000|2020-09-17 20:55:00|12973.3|12970.9|12974.9|12971.7|12975.7|12972.8|12972|12969.5|458
1600376400000|2020-09-17 21:00:00|12981|12971|12977.8|12967.8|12981|12971|12977.7|12967.7|62
1600376700000|2020-09-17 21:05:00|12976.8|12966.8|12980.1|12970.1|12983.8|12973.8|12974.1|12964.1|195
1600377000000|2020-09-17 21:10:00|12979.3|12969.3|12979.8|12969.8|12983.3|12973.3|12978.4|12968.4|127
1600377300000|2020-09-17 21:15:00|12979.7|12969.7|12981.5|12971.5|12981.5|12972.8|12976.8|12966.8|106
1600377600000|2020-09-17 21:20:00|12980.4|12970.4|12983|12973|12986.1|12976.1|12980|12970|150
1600377900000|2020-09-17 21:25:00|12981.7|12971.7|12982.3|12972.3|12983.8|12973.8|12978.5|12968.5|357
1600378200000|2020-09-17 21:30:00|12982|12972|12980.7|12970.7|12983.1|12973.1|12979.6|12969.6|615
1600378500000|2020-09-17 21:35:00|12980.8|12970.8|12980.7|12970.7|12982.8|12972.8|12977.2|12967.2|942
1600378800000|2020-09-17 21:40:00|12980.9|12970.9|12981.6|12973.7|12982.3|12973.7|12977.8|12967.8|639
1600379100000|2020-09-17 21:45:00|12981.2|12972|12979.2|12969.2|12982.2|12972.2|12976.7|12966.7|1082
1600379400000|2020-09-17 21:50:00|12978.9|12968.9|12978.8|12968.8|12980.6|12970.6|12977.1|12967.1|817
1600379700000|2020-09-17 21:55:00|12978.9|12968.9|12979.3|12969.3|12980.8|12970.8|12976.5|12966.5|418
1600380000000|2020-09-17 22:00:00|12977.3|12967.3|12972.4|12969.1|12978.4|12970.3|12969.8|12964.6|805
1600380300000|2020-09-17 22:05:00|12972.5|12969|12972.2|12969.3|12973.4|12970.3|12971.3|12968.4|337
1600380600000|2020-09-17 22:10:00|12972.4|12969.1|12972.8|12970.5|12973.4|12971|12971.6|12968.6|441
1600380900000|2020-09-17 22:15:00|12972.9|12970.9|12975|12973.5|12976.3|12974|12972.4|12970.2|371
1600381200000|2020-09-17 22:20:00|12975.1|12973.6|12974.7|12973.2|12977.1|12975.1|12974.6|12972.5|339
1600381500000|2020-09-17 22:25:00|12974.9|12972.8|12975|12973.5|12976.7|12974.7|12974|12972.2|264
1600381800000|2020-09-17 22:30:00|12975.3|12973.1|12974.5|12973|12976.2|12974.3|12974.4|12972.3|169
1600382100000|2020-09-17 22:35:00|12974.8|12972.7|12976.4|12974.9|12977.5|12975.2|12974.5|12972.2|274
1600382400000|2020-09-17 22:40:00|12976.3|12974.8|12978.2|12976.7|12979.8|12977.7|12976.3|12974.4|319
1600382700000|2020-09-17 22:45:00|12978.1|12976.6|12978.5|12977|12979.4|12977.3|12977.3|12975.4|287
1600383000000|2020-09-17 22:50:00|12978.6|12977.1|12978.2|12976.7|12980|12978.1|12977.1|12975.1|279
1600383300000|2020-09-17 22:55:00|12978.3|12976.8|12978.4|12976.9|12979.7|12977.7|12977.9|12976.2|252
1600383600000|2020-09-17 23:00:00|12978.1|12976.6|12978.3|12976.8|12978.8|12977.3|12977.5|12975.7|306
1600383900000|2020-09-17 23:05:00|12978.6|12976.5|12976.1|12974.6|12978.7|12977|12974.7|12972.9|316
1600384200000|2020-09-17 23:10:00|12975.8|12974.3|12976.5|12975|12976.9|12975.4|12975.8|12973.9|154
1600384500000|2020-09-17 23:15:00|12976.4|12974.9|12978.5|12977|12978.5|12977|12975.7|12974.2|172
1600384800000|2020-09-17 23:20:00|12978.4|12976.9|12979.6|12978.1|12980.1|12978.5|12977.9|12976.4|139
1600385100000|2020-09-17 23:25:00|12980.1|12978.6|12979.5|12978|12981.1|12979.6|12978.5|12977|209
1600385400000|2020-09-17 23:30:00|12979.6|12978.1|12979.1|12977.6|12980|12978.5|12978.9|12977.4|177
1600385700000|2020-09-17 23:35:00|12979|12977.5|12978.4|12976.9|12980.6|12979.2|12977.3|12976|237
1600386000000|2020-09-17 23:40:00|12978.2|12976.7|12977|12975.5|12979.2|12977.7|12976.9|12975.3|179
1600386300000|2020-09-17 23:45:00|12976.9|12975.4|12975.7|12974.2|12977.2|12975.7|12975.5|12973.6|332
1600386600000|2020-09-17 23:50:00|12975.6|12974.1|12978.4|12976.9|12979.7|12978.2|12975.6|12974.1|223
1600386900000|2020-09-17 23:55:00|12978.5|12977|12976.1|12974.6|12978.8|12977.2|12974.8|12973.3|384
1600387200000|2020-09-18 00:00:00|12976|12974.5|12983.1|12981.6|12985.2|12983.7|12976|12974.5|656
1600387500000|2020-09-18 00:05:00|12983.3|12981.8|12993|12991.5|12994.6|12993.1|12981.6|12980.1|626
1600387800000|2020-09-18 00:10:00|12993.1|12991.6|12991.9|12990.4|12993.9|12992.4|12990.4|12989.2|786
1600388100000|2020-09-18 00:15:00|12992.1|12990.6|12989.4|12987.9|12992.5|12991|12987.5|12986.3|604
1600388400000|2020-09-18 00:20:00|12989.1|12987.6|12986.8|12985.3|12990.3|12988.8|12985.5|12984|457
1600388700000|2020-09-18 00:25:00|12987.2|12985.7|12984.2|12982.7|12987.2|12985.7|12983.3|12981.8|455
1600389000000|2020-09-18 00:30:00|12984|12983.1|12986.6|12985.1|12987.4|12986.2|12984|12982.9|367
1600389300000|2020-09-18 00:35:00|12986.7|12985.2|12987|12985.5|12989.5|12988.3|12986.6|12985.1|440
1600389600000|2020-09-18 00:40:00|12987.1|12985.6|12983.7|12982.2|12987.1|12985.6|12982.6|12981.1|586
1600389900000|2020-09-18 00:45:00|12983.8|12982.3|12982|12980.5|12984.9|12983.7|12981.6|12980.1|463
1600390200000|2020-09-18 00:50:00|12982.1|12980.6|12981.7|12980.2|12982.8|12981.7|12978.6|12977.1|531
1600390500000|2020-09-18 00:55:00|12981.6|12980.1|12980.5|12979|12984.3|12982.8|12979.8|12978.6|592
1600390800000|2020-09-18 01:00:00|12980.6|12979.1|12987.9|12986.4|12991.5|12990|12980.2|12978.7|624
1600391100000|2020-09-18 01:05:00|12987.8|12986.3|12983.4|12981.9|12989.9|12988.4|12983|12981.5|573
1600391400000|2020-09-18 01:10:00|12983.5|12982|12976.6|12975.1|12984.7|12983.2|12974.5|12973|679
1600391700000|2020-09-18 01:15:00|12976.5|12975|12971.8|12970.3|12977.7|12976.2|12970.3|12969.1|637
1600392000000|2020-09-18 01:20:00|12971.5|12970|12973.8|12972.3|12973.9|12972.6|12971.1|12969.6|467
1600392300000|2020-09-18 01:25:00|12973.6|12972.1|12968.2|12966.7|12973.8|12972.6|12967.6|12966.5|448
1600392600000|2020-09-18 01:30:00|12968.3|12966.8|12960.1|12958.6|12968.7|12967.5|12957.8|12956.3|725
1600392900000|2020-09-18 01:35:00|12960.2|12958.7|12962.2|12961.3|12963.6|12962.1|12955.4|12954.2|600
1600393200000|2020-09-18 01:40:00|12962.3|12961.4|12968.4|12966.9|12971.6|12970.3|12961.9|12960.6|650
1600393500000|2020-09-18 01:45:00|12968.2|12966.7|12960.1|12959.2|12968.6|12967.1|12958.7|12957.6|563
1600393800000|2020-09-18 01:50:00|12960.3|12958.8|12964.2|12962.7|12964.4|12962.9|12959.9|12958.7|426
1600394100000|2020-09-18 01:55:00|12964.5|12963|12955.3|12954.4|12964.6|12963.1|12954.8|12953.5|438
1600394400000|2020-09-18 02:00:00|12955.4|12954.5|12952.1|12950.6|12958.5|12957.3|12949.5|12948.3|604
1600394700000|2020-09-18 02:05:00|12952.4|12950.9|12951.3|12949.8|12956.2|12955.2|12950.8|12949.7|435
1600395000000|2020-09-18 02:10:00|12951.2|12949.7|12949|12948.1|12951.3|12949.8|12948.2|12946.7|495
1600395300000|2020-09-18 02:15:00|12949.1|12948.2|12949.3|12947.8|12950.3|12949.4|12946.9|12946|334
1600395600000|2020-09-18 02:20:00|12949.4|12947.9|12947|12945.5|12950.1|12949.2|12946.5|12945.4|351
1600395900000|2020-09-18 02:25:00|12947.1|12945.6|12947.7|12946.8|12950|12948.7|12946.4|12944.9|362
1600396200000|2020-09-18 02:30:00|12947.9|12946.4|12949.9|12949|12950.1|12949.2|12947.1|12945.8|412
1600396500000|2020-09-18 02:35:00|12949.8|12948.9|12948.3|12946.8|12950.3|12949.4|12947|12946.1|346
1600396800000|2020-09-18 02:40:00|12947.9|12947|12946.1|12945.2|12949.3|12948.1|12944.6|12943.5|328
1600397100000|2020-09-18 02:45:00|12946.4|12944.9|12943.6|12942.1|12946.8|12945.5|12942.5|12941.3|439
1600397400000|2020-09-18 02:50:00|12943.7|12942.2|12944.1|12943.2|12944.8|12943.5|12941.7|12940.7|317
1600397700000|2020-09-18 02:55:00|12944.2|12943.3|12943.8|12942.9|12945.5|12944.6|12943|12942.1|336
1600398000000|2020-09-18 03:00:00|12943.7|12942.8|12946.5|12945.6|12949.8|12948.9|12943.7|12942.8|431
1600398300000|2020-09-18 03:05:00|12946.6|12945.7|12953.2|12952.3|12953.3|12952.4|12946.2|12945.1|433
1600398600000|2020-09-18 03:10:00|12953.1|12952.2|12952|12951.1|12954.2|12953|12950.9|12950|360
1600398900000|2020-09-18 03:15:00|12951.9|12951|12951.1|12950.2|12954.5|12953.3|12950.6|12949.5|369
1600399200000|2020-09-18 03:20:00|12950.9|12950|12954.9|12954|12956.3|12955|12950.9|12950|262
1600399500000|2020-09-18 03:25:00|12955.1|12954.2|12955.5|12954|12955.9|12954.7|12953.3|12952|245
1600399800000|2020-09-18 03:30:00|12955.6|12954.1|12955.1|12954.2|12958.2|12957.1|12954.8|12953.7|320
1600400100000|2020-09-18 03:35:00|12955.2|12954.3|12957.1|12955.6|12958.1|12957|12954.6|12953.5|301
1600400400000|2020-09-18 03:40:00|12957|12955.5|12957.2|12955.7|12958.2|12957.1|12955.7|12954.5|291
1600400700000|2020-09-18 03:45:00|12957.5|12956|12957|12956.1|12958.6|12957.4|12956.7|12955.5|208
1600401000000|2020-09-18 03:50:00|12956.9|12956|12959.2|12958.3|12960.7|12959.8|12956.9|12956|349
1600401300000|2020-09-18 03:55:00|12959.1|12958.2|12959.7|12958.8|12961.3|12960.4|12957.5|12956.5|293
1600401600000|2020-09-18 04:00:00|12959.8|12958.9|12956.7|12955.8|12960|12958.9|12955.4|12954.1|260
1600401900000|2020-09-18 04:05:00|12956.6|12955.7|12954.5|12953.6|12958.4|12957.1|12954.5|12953.6|286
1600402200000|2020-09-18 04:10:00|12954.6|12953.7|12953.9|12952.4|12955.9|12954.7|12952.8|12951.6|291
1600402500000|2020-09-18 04:15:00|12954|12952.5|12954.5|12953.6|12955.9|12954.8|12952.9|12951.8|255
1600402800000|2020-09-18 04:20:00|12954.8|12953.3|12958.6|12957.1|12958.9|12957.4|12953.9|12953|290
1600403100000|2020-09-18 04:25:00|12958.4|12956.9|12955.9|12955|12958.4|12957.1|12955.7|12954.8|238
1600403400000|2020-09-18 04:30:00|12956|12955.1|12959.3|12958.4|12962|12961.1|12956|12954.9|326
1600403700000|2020-09-18 04:35:00|12959.2|12958.3|12959.9|12959|12961.1|12960.2|12958.6|12957.7|211
1600404000000|2020-09-18 04:40:00|12959.7|12958.8|12959.5|12958|12960.4|12959.5|12957.6|12956.7|273
1600404300000|2020-09-18 04:45:00|12959.6|12958.6|12959.7|12958.8|12962|12961|12958.4|12957.1|273
1600404600000|2020-09-18 04:50:00|12959.8|12958.9|12962.6|12961.1|12962.7|12961.2|12957.9|12957|297
1600404900000|2020-09-18 04:55:00|12962.7|12961.2|12959.8|12958.9|12963.1|12961.8|12959|12957.8|282
1600405200000|2020-09-18 05:00:00|12960|12958.5|12957.6|12956.7|12961.5|12960.6|12957.5|12956.2|341
1600405500000|2020-09-18 05:05:00|12957.8|12956.9|12957.8|12956.9|12959.7|12958.8|12957.5|12956.6|146
1600405800000|2020-09-18 05:10:00|12957.9|12957|12955.6|12954.7|12958.2|12957.3|12955.3|12954.4|236
1600406100000|2020-09-18 05:15:00|12955.4|12954.5|12954.9|12954|12956.1|12955.1|12952.8|12951.5|363
1600406400000|2020-09-18 05:20:00|12955|12954.1|12955.7|12954.8|12957.1|12956.2|12953.8|12952.7|306
1600406700000|2020-09-18 05:25:00|12955.6|12954.7|12961|12960.1|12961.3|12960.3|12955.4|12954.1|266
1600407000000|2020-09-18 05:30:00|12960.8|12959.9|12959.8|12958.9|12963.2|12961.7|12957|12956.1|412
1600407300000|2020-09-18 05:35:00|12959.7|12958.8|12959.9|12959|12960.2|12959.3|12957.3|12956.4|370
1600407600000|2020-09-18 05:40:00|12959.8|12958.9|12962.7|12961.2|12965.4|12964.1|12958.6|12957.6|406
1600407900000|2020-09-18 05:45:00|12962.6|12961.1|12961.8|12960.9|12964.2|12963.2|12961.6|12960.7|403
1600408200000|2020-09-18 05:50:00|12961.6|12960.7|12965.9|12965|12966.2|12965|12960.6|12959.1|308
1600408500000|2020-09-18 05:55:00|12966|12965.1|12970.2|12967.4|12970.9|12968.3|12965.6|12964.6|460
1600408800000|2020-09-18 06:00:00|12970.4|12967.3|12967.5|12966|12971.6|12970.2|12966.5|12965|747
1600409100000|2020-09-18 06:05:00|12967.6|12966.1|12970.4|12968.9|12970.5|12969.3|12967.2|12966.1|509
1600409400000|2020-09-18 06:10:00|12970.2|12969.3|12972.6|12971.1|12978.4|12976.9|12969.7|12968.7|623
1600409700000|2020-09-18 06:15:00|12972.7|12971.2|12968.2|12967.3|12973.5|12972.1|12967.1|12965.8|600
1600410000000|2020-09-18 06:20:00|12968.1|12967.2|12964.4|12963.5|12969.3|12968.2|12962.8|12961.6|519
1600410300000|2020-09-18 06:25:00|12964.5|12963.6|12959.7|12958.8|12965.3|12964|12959.7|12958.5|651
1600410600000|2020-09-18 06:30:00|12959.8|12958.9|12960.6|12959.1|12961.3|12960|12953.2|12952.3|678
1600410900000|2020-09-18 06:35:00|12960.7|12959.2|12965.8|12964.3|12972.5|12971|12958.4|12957.5|677
1600411200000|2020-09-18 06:40:00|12965.9|12964.4|12967.3|12965.8|12971.5|12970.4|12965.8|12964.3|749
1600411500000|2020-09-18 06:45:00|12967.4|12965.9|12966.1|12964.6|12967.5|12966.3|12961.8|12960.9|578
1600411800000|2020-09-18 06:50:00|12966|12964.5|12967.3|12965.8|12967.9|12966.4|12964.3|12963|589
1600412100000|2020-09-18 06:55:00|12967|12965.5|12970.6|12969.1|12974.5|12973.6|12966.2|12964.9|776
1600412400000|2020-09-18 07:00:00|12971.1|12969.6|12974|12973.1|12981.2|12979.7|12968.1|12966.6|961
1600412700000|2020-09-18 07:05:00|12973.9|12973|12979.5|12978|12986.9|12985.4|12972.6|12971.7|935
1600413000000|2020-09-18 07:10:00|12979.2|12978.3|12976.4|12974.9|12982.3|12981.3|12975.3|12974.4|897
1600413300000|2020-09-18 07:15:00|12976.3|12974.8|12984.7|12983.8|12985|12984.1|12974.1|12973|813
1600413600000|2020-09-18 07:20:00|12984.6|12983.7|12989.6|12988.1|12995.2|12993.9|12979.9|12978.7|1042
1600413900000|2020-09-18 07:25:00|12989.5|12988|12988|12986.5|12992.7|12991.4|12986.1|12985.2|832
1600414200000|2020-09-18 07:30:00|12987.8|12986.3|12981.3|12979.8|12988.1|12986.9|12979.1|12977.7|947
1600414500000|2020-09-18 07:35:00|12980.7|12979.9|12986.2|12985.3|12992.4|12990.9|12980.6|12979.7|845
1600414800000|2020-09-18 07:40:00|12986.3|12985.4|12983.4|12982.5|12989.5|12988.5|12982.2|12981.3|835
1600415100000|2020-09-18 07:45:00|12983.5|12982.6|12976.4|12975.5|12983.7|12982.8|12973.7|12972.8|841
1600415400000|2020-09-18 07:50:00|12976.5|12975.6|12977.8|12976.9|12982.4|12981.5|12975.4|12974.5|731
1600415700000|2020-09-18 07:55:00|12977.7|12976.8|12969.5|12968|12978.5|12977.1|12967.1|12966.2|901
1600416000000|2020-09-18 08:00:00|12969.3|12967.8|12970.2|12968.7|12972.9|12972|12966.1|12965|898
1600416300000|2020-09-18 08:05:00|12970.3|12968.8|12973.2|12971.7|12974.6|12973.1|12968.6|12967.4|663
1600416600000|2020-09-18 08:10:00|12973.1|12971.6|12974.3|12972.8|12976.8|12975.3|12968.1|12967.2|609
1600416900000|2020-09-18 08:15:00|12974.2|12972.7|12986|12984.5|12986.1|12984.6|12974|12972.7|923
1600417200000|2020-09-18 08:20:00|12985.9|12984.4|12980.5|12979|12986.3|12984.8|12978|12976.5|679
1600417500000|2020-09-18 08:25:00|12980.4|12978.9|12987.3|12985.8|12989.1|12988|12980.3|12978.8|775
1600417800000|2020-09-18 08:30:00|12987.4|12985.9|12987.2|12985.7|12988.8|12987.3|12983|12981.6|863
1600418100000|2020-09-18 08:35:00|12987.3|12985.8|12986.4|12984.9|12987.6|12986.5|12983.7|12982.7|732
1600418400000|2020-09-18 08:40:00|12986.5|12985|12981.4|12980.5|12987.6|12986.1|12981.3|12980.3|720
1600418700000|2020-09-18 08:45:00|12981.5|12980.6|12982.6|12981.7|12983.5|12982|12979.1|12977.8|699
1600419000000|2020-09-18 08:50:00|12982.5|12981.6|12988.3|12986.8|12988.6|12987.5|12979.7|12978.8|783
1600419300000|2020-09-18 08:55:00|12988.2|12986.7|12987.1|12985.6|12990|12988.9|12986.2|12985|717
1600419600000|2020-09-18 09:00:00|12987|12985.5|12980.8|12979.9|12989.1|12987.6|12978.3|12977.4|987
1600419900000|2020-09-18 09:05:00|12981.1|12979.6|12982.4|12981.5|12982.8|12981.7|12976.1|12975.2|824
1600420200000|2020-09-18 09:10:00|12982.5|12981.6|12983.7|12982.2|12984.8|12983.6|12978.4|12977.1|757
1600420500000|2020-09-18 09:15:00|12983.3|12981.8|12987.4|12986.5|12989.1|12988|12980.6|12979.5|577
1600420800000|2020-09-18 09:20:00|12987.3|12986.4|12987.3|12985.8|12988.8|12987.5|12985.4|12984.5|592
1600421100000|2020-09-18 09:25:00|12987.2|12985.7|12987.4|12985.9|12988.9|12987.7|12984|12982.9|554
1600421400000|2020-09-18 09:30:00|12987.5|12986|12983.3|12982.4|12990.5|12989.3|12983.3|12982.2|759
1600421700000|2020-09-18 09:35:00|12983.6|12982.1|12989.5|12988.6|12990.1|12989.2|12980.3|12979.3|610
1600422000000|2020-09-18 09:40:00|12989.4|12988.5|12994|12992.5|12994.3|12992.8|12987.3|12986|592
1600422300000|2020-09-18 09:45:00|12993.9|12992.4|13000.4|12998.9|13000.6|12999.2|12988.8|12987.3|904
1600422600000|2020-09-18 09:50:00|13000.3|12999.5|12985.9|12985|13000.3|12999.5|12983.3|12981.8|885
1600422900000|2020-09-18 09:55:00|12986.2|12984.7|12979.7|12978.2|12987.7|12986.7|12971.2|12969.7|1017
1600423200000|2020-09-18 10:00:00|12979.6|12978.1|12989.9|12988.4|12990.2|12988.8|12976.7|12975.5|972
1600423500000|2020-09-18 10:05:00|12990.1|12988.6|12992.7|12991.8|12993.7|12992.7|12987.7|12986.2|875
1600423800000|2020-09-18 10:10:00|12992.8|12991.9|12993.9|12992.4|12995.6|12994.4|12989.8|12988.5|763
1600424100000|2020-09-18 10:15:00|12993.8|12992.3|12988.9|12987.4|12994.6|12993.3|12983.1|12982.2|857
1600424400000|2020-09-18 10:20:00|12988.8|12987.3|12992.6|12991.7|12993.5|12992|12986.8|12985.5|719
1600424700000|2020-09-18 10:25:00|12992.5|12991.6|12990.3|12988.8|12993|12991.7|12988.1|12986.6|566
1600425000000|2020-09-18 10:30:00|12990.4|12988.9|12993.8|12992.3|12994.7|12993.8|12987.1|12986|609
1600425300000|2020-09-18 10:35:00|12993.7|12992.2|12987.1|12985.6|12995|12993.5|12986.5|12985.5|498
1600425600000|2020-09-18 10:40:00|12987|12985.5|12982.8|12981.3|12987.7|12986.4|12979.7|12978.4|719
1600425900000|2020-09-18 10:45:00|12982.7|12981.2|12982.3|12980.8|12984.3|12983.2|12977|12975.7|634
1600426200000|2020-09-18 10:50:00|12982.2|12980.7|12984.7|12983.2|12986.6|12985.4|12978.3|12977.1|568
1600426500000|2020-09-18 10:55:00|12984.5|12983.6|12983.6|12982.7|12986.6|12985.7|12980.5|12979.4|663
1600426800000|2020-09-18 11:00:00|12983.7|12982.2|12983.3|12982.4|12985.6|12984.4|12978.2|12977.3|697
1600427100000|2020-09-18 11:05:00|12984|12982.5|12991.3|12989.8|12991.8|12990.7|12984|12982.5|636
1600427400000|2020-09-18 11:10:00|12991.4|12989.9|12981.4|12980.5|12991.7|12990.5|12981.1|12980.1|543
1600427700000|2020-09-18 11:15:00|12981.3|12980.4|12982.6|12981.7|12985.4|12983.9|12977|12975.8|676
1600428000000|2020-09-18 11:20:00|12982.7|12981.8|12989.9|12988.4|12990.2|12988.8|12981.5|12980.4|677
1600428300000|2020-09-18 11:25:00|12990|12988.5|12986|12985.1|12990|12988.6|12984.5|12983.6|657
1600428600000|2020-09-18 11:30:00|12985.8|12984.9|12978.1|12977.2|12986.7|12985.4|12976.6|12975.7|760
1600428900000|2020-09-18 11:35:00|12978.2|12977.3|12971.1|12970.2|12978.4|12977.5|12969.1|12968.1|833
1600429200000|2020-09-18 11:40:00|12971|12970.1|12971.3|12969.8|12976|12974.8|12969.7|12968.5|772
1600429500000|2020-09-18 11:45:00|12971.2|12969.7|12971.1|12970.2|12975.5|12974.3|12970|12968.8|663
1600429800000|2020-09-18 11:50:00|12971|12970.1|12965.2|12963.7|12973.8|12972.7|12956.3|12954.8|932
1600430100000|2020-09-18 11:55:00|12965|12963.5|12972|12970.5|12972.9|12971.8|12961.8|12960.5|983
1600430400000|2020-09-18 12:00:00|12971.5|12970.6|12971.6|12970.7|12974.2|12973.1|12971|12969.9|863
1600430700000|2020-09-18 12:05:00|12972.3|12970.8|12967.7|12966.8|12975.1|12974.2|12966.3|12965.1|769
1600431000000|2020-09-18 12:10:00|12967.5|12966.6|12959.3|12957.8|12969.5|12968.4|12957.3|12955.8|1010
1600431300000|2020-09-18 12:15:00|12959.2|12957.7|12959|12958.1|12961.4|12960.2|12956.4|12955.4|883
1600431600000|2020-09-18 12:20:00|12959.2|12957.7|12962.7|12961.2|12963.6|12962.2|12957.9|12956.5|788
1600431900000|2020-09-18 12:25:00|12962.5|12961|12969.6|12968.1|12970.4|12968.5|12960.8|12959.9|597
1600432200000|2020-09-18 12:30:00|12969.4|12967.9|12967.7|12966.2|12970.1|12968.7|12961.8|12960.9|716
1600432500000|2020-09-18 12:35:00|12967.6|12966.1|12977.7|12976.2|12980|12978.5|12964.4|12962.9|873
1600432800000|2020-09-18 12:40:00|12977.8|12976.3|12974.3|12972.8|12982.1|12980.8|12969.8|12968.3|911
1600433100000|2020-09-18 12:45:00|12974.4|12972.9|12976.9|12975.4|12979.2|12977.7|12974.3|12972.8|606
1600433400000|2020-09-18 12:50:00|12976.8|12975.3|12970.3|12968.8|12977.5|12976.2|12969.7|12968.2|720
1600433700000|2020-09-18 12:55:00|12970.4|12968.9|12968.8|12967.9|12974.6|12973.1|12966.1|12965.2|756
1600434000000|2020-09-18 13:00:00|12968.6|12967.7|12970.3|12968.8|12970.5|12969.5|12964|12962.9|1091
1600434300000|2020-09-18 13:05:00|12970.1|12968.6|12966.3|12964.8|12974.9|12973.4|12961.9|12961|918
1600434600000|2020-09-18 13:10:00|12966.4|12964.9|12962.9|12961.4|12969.3|12967.8|12962.3|12960.9|688
1600434900000|2020-09-18 13:15:00|12963.5|12962|12960.4|12959.5|12966.2|12965.1|12958.5|12957.6|744
1600435200000|2020-09-18 13:20:00|12960.3|12959.4|12965.2|12964.3|12966.6|12965.4|12960|12958.9|867
1600435500000|2020-09-18 13:25:00|12965.3|12964.4|12959.9|12959|12967.1|12966.2|12958.8|12957.8|778
1600435800000|2020-09-18 13:30:00|12960.2|12959.3|12960.4|12959.5|12967.3|12966.4|12954.1|12952.9|1108
1600436100000|2020-09-18 13:35:00|12961.1|12959.6|12955.1|12954.2|12962.4|12961.4|12945.9|12944.8|1226
1600436400000|2020-09-18 13:40:00|12955|12954.1|12955.9|12955|12961.8|12960.9|12951.9|12950.8|1124
1600436700000|2020-09-18 13:45:00|12956.2|12954.7|12945.2|12944.3|12958|12956.9|12943.3|12942.1|1068
1600437000000|2020-09-18 13:50:00|12945|12944.1|12951.5|12950.6|12955.9|12955|12938.9|12937.5|1157
1600437300000|2020-09-18 13:55:00|12951.4|12950.5|12945.2|12943.7|12953|12952.1|12944.9|12943|899
1600437600000|2020-09-18 14:00:00|12945.6|12943.1|12937|12935.5|12952.2|12950.8|12933.3|12931.8|1269
1600437900000|2020-09-18 14:05:00|12936.8|12935.3|12938.6|12937.7|12944.1|12943.2|12934.4|12932.9|1038
1600438200000|2020-09-18 14:10:00|12938.8|12937.9|12944|12943.1|12945.5|12944.2|12938|12937.1|815
1600438500000|2020-09-18 14:15:00|12943.9|12943|12947.5|12946.6|12949.8|12948.8|12941.2|12940.3|1127
1600438800000|2020-09-18 14:20:00|12947.4|12946.5|12949.3|12948.4|12952|12951.1|12945.6|12944.7|969
1600439100000|2020-09-18 14:25:00|12949.4|12948.5|12959.3|12958.4|12961|12959.9|12948.2|12947.3|988
1600439400000|2020-09-18 14:30:00|12959.4|12958.5|12955.2|12954.3|12960.5|12959.6|12953.2|12952.3|1019
1600439700000|2020-09-18 14:35:00|12955.3|12954.4|12960|12959.1|12965.9|12965|12953.8|12952.9|1024
1600440000000|2020-09-18 14:40:00|12960.1|12959.2|12964.7|12963.8|12966|12965.1|12957.5|12956.6|1136
1600440300000|2020-09-18 14:45:00|12964.8|12963.9|12964.6|12963.1|12968.3|12967.4|12958.1|12956.6|1103
1600440600000|2020-09-18 14:50:00|12964.7|12963.2|12958.7|12957.8|12967.6|12966.5|12953.1|12951.6|1314
1600440900000|2020-09-18 14:55:00|12959|12958.1|12962|12961.1|12968.9|12968|12955.2|12954.3|1408
1600441200000|2020-09-18 15:00:00|12962.1|12961.2|12955.2|12954.3|12963.1|12962.2|12955|12954.1|1248
1600441500000|2020-09-18 15:05:00|12955.6|12954.7|12956.9|12956|12959.4|12958.5|12953.5|12952.6|792
1600441800000|2020-09-18 15:10:00|12956.8|12955.9|12954.2|12953.3|12957.3|12956.4|12951.8|12950.8|756
1600442100000|2020-09-18 15:15:00|12954.9|12954|12948.4|12947.5|12958.1|12957.2|12948.4|12947.2|809
1600442400000|2020-09-18 15:20:00|12948.7|12947.2|12953.2|12952.3|12954.9|12953.7|12947.1|12946.2|744
1600442700000|2020-09-18 15:25:00|12953.1|12952.2|12954|12953.1|12957.5|12956.4|12951.6|12950.7|730
1600443000000|2020-09-18 15:30:00|12953.8|12952.9|12950.2|12949.3|12955.4|12954.4|12949.4|12948.5|711
1600443300000|2020-09-18 15:35:00|12950.1|12949.2|12947.7|12946.2|12950.8|12949.9|12942.9|12941.8|795
1600443600000|2020-09-18 15:40:00|12947.8|12946.3|12945.1|12944.2|12948.9|12948|12942.8|12941.9|630
1600443900000|2020-09-18 15:45:00|12944.9|12944|12947.8|12946.9|12950.8|12949.6|12944.7|12943.8|641
1600444200000|2020-09-18 15:50:00|12947.7|12946.8|12949.3|12948.4|12952.1|12951.2|12947.3|12946.4|778
1600444500000|2020-09-18 15:55:00|12949.4|12948.5|12948.9|12948|12952.1|12951.2|12946.9|12945.5|590
1600444800000|2020-09-18 16:00:00|12949|12948.1|12952.7|12951.8|12954.1|12953.2|12947.7|12946.8|573
1600445100000|2020-09-18 16:05:00|12952.8|12951.9|12957.2|12956.3|12957.2|12956.3|12950.9|12950|556
1600445400000|2020-09-18 16:10:00|12957.4|12956.5|12951.8|12950.3|12957.6|12956.7|12950.7|12949.6|591
1600445700000|2020-09-18 16:15:00|12951.5|12950.6|12948.4|12947.5|12952|12951.1|12946.1|12945.2|526
1600446000000|2020-09-18 16:20:00|12948.5|12947.6|12953.2|12952.3|12954.8|12953.9|12947.4|12946.5|582
1600446300000|2020-09-18 16:25:00|12953.1|12952.2|12955.9|12955|12957.3|12956.4|12952.4|12951.2|841
1600446600000|2020-09-18 16:30:00|12956|12955.1|12951.2|12950.3|12956.6|12955.7|12949|12948|805
1600446900000|2020-09-18 16:35:00|12951.1|12950.2|12955.9|12954.4|12956.6|12955.1|12951|12950.1|791
1600447200000|2020-09-18 16:40:00|12955.5|12954|12949.3|12948.4|12956.2|12955|12948.2|12947.3|585
1600447500000|2020-09-18 16:45:00|12949.4|12948.5|12950.3|12949.4|12952.7|12951.8|12948.9|12947.8|502
1600447800000|2020-09-18 16:50:00|12950.2|12949.3|12950.9|12950|12953.8|12952.9|12948.1|12946.9|669
1600448100000|2020-09-18 16:55:00|12951.1|12950.2|12952.1|12950.6|12953.7|12952.8|12947.7|12946.8|678
1600448400000|2020-09-18 17:00:00|12951.4|12950.5|12941|12940.1|12952.4|12951.1|12940.9|12939.7|727
1600448700000|2020-09-18 17:05:00|12941.1|12940.2|12937.5|12936|12941.2|12940.3|12937|12936|579
1600449000000|2020-09-18 17:10:00|12937.6|12936.1|12936.8|12935.9|12938.7|12937.8|12933.9|12932.7|627
1600449300000|2020-09-18 17:15:00|12936.5|12935.6|12931.3|12930.4|12936.5|12935.6|12927.4|12926|679
1600449600000|2020-09-18 17:20:00|12931.4|12930.5|12930|12929.1|12931.8|12930.9|12928.7|12927.8|512
1600449900000|2020-09-18 17:25:00|12929.9|12929|12922|12921.1|12930|12929.1|12920.6|12919.5|908
1600450200000|2020-09-18 17:30:00|12922.1|12921.2|12925|12924.1|12926|12924.8|12916.8|12915.5|867
1600450500000|2020-09-18 17:35:00|12924.9|12924|12927.8|12926.3|12928.5|12927|12919.8|12918.4|886
1600450800000|2020-09-18 17:40:00|12927.6|12926.1|12924.8|12923.9|12927.8|12926.4|12923.9|12922.4|845
1600451100000|2020-09-18 17:45:00|12924.9|12924|12932.5|12931.6|12933.2|12932.3|12924.9|12924|770
1600451400000|2020-09-18 17:50:00|12932.6|12931.1|12937.2|12936.3|12937.9|12937|12928.9|12927.6|558
1600451700000|2020-09-18 17:55:00|12937.1|12936.2|12934|12933.1|12937.6|12936.4|12932.6|12931.7|563
1600452000000|2020-09-18 18:00:00|12934.1|12933.2|12931.7|12930.8|12935.3|12934.4|12928.2|12926.9|566
1600452300000|2020-09-18 18:05:00|12931.8|12930.9|12933.9|12933|12939.3|12938.2|12930.3|12929|699
1600452600000|2020-09-18 18:10:00|12933.5|12932.6|12934.5|12933.6|12936.4|12934.9|12931.9|12931|659
1600452900000|2020-09-18 18:15:00|12934.6|12933.7|12927.1|12926.2|12934.6|12933.7|12926.8|12925.5|673
1600453200000|2020-09-18 18:20:00|12927.2|12926.3|12934|12933.1|12934.2|12933.3|12926.2|12924.7|608
1600453500000|2020-09-18 18:25:00|12934.1|12933.2|12934.4|12932.9|12936.3|12935.3|12932.5|12931.2|589
1600453800000|2020-09-18 18:30:00|12934.7|12933.2|12934.1|12933.2|12936.4|12935.1|12933|12932|458
1600454100000|2020-09-18 18:35:00|12934|12933.1|12931.8|12930.9|12935.8|12934.9|12931.8|12930.9|406
1600454400000|2020-09-18 18:40:00|12931.7|12930.8|12930|12929.1|12934.7|12933.8|12929.6|12928.7|487
1600454700000|2020-09-18 18:45:00|12930.4|12929.5|12935.5|12934.6|12935.7|12934.7|12930.4|12929.5|591
1600455000000|2020-09-18 18:50:00|12935.4|12934.5|12933|12932.1|12935.9|12935|12931.6|12930.5|615
1600455300000|2020-09-18 18:55:00|12933.1|12932.2|12926.7|12925.8|12934|12932.9|12925.8|12924.8|635
1600455600000|2020-09-18 19:00:00|12926.6|12925.7|12928.1|12926.6|12929.7|12928.6|12925.1|12924.1|750
1600455900000|2020-09-18 19:05:00|12928.4|12926.9|12928.9|12928|12931.2|12930.1|12925.5|12924.2|596
1600456200000|2020-09-18 19:10:00|12928.8|12927.9|12928.9|12928|12932.8|12931.3|12927.8|12926.9|553
1600456500000|2020-09-18 19:15:00|12929.1|12927.6|12926.7|12925.2|12930.4|12929.5|12925.2|12923.7|526
1600456800000|2020-09-18 19:20:00|12926.8|12925.3|12920.6|12919.7|12928.4|12927.5|12920.5|12919.2|737
1600457100000|2020-09-18 19:25:00|12920.5|12919.6|12922.5|12921.6|12923.2|12922|12920.5|12919.2|572
1600457400000|2020-09-18 19:30:00|12922.8|12921.3|12922.9|12921.4|12926.1|12925|12920.5|12919|547
1600457700000|2020-09-18 19:35:00|12923|12921.5|12920.5|12919|12923.6|12922.1|12919.8|12918.3|521
1600458000000|2020-09-18 19:40:00|12920.6|12919.1|12918.5|12917.6|12921.1|12920|12917.5|12916.1|487
1600458300000|2020-09-18 19:45:00|12918.4|12917.5|12917.8|12916.3|12920.2|12918.7|12917.3|12916.2|401
1600458600000|2020-09-18 19:50:00|12917.3|12915.8|12922.1|12921.2|12922.4|12921.4|12915.2|12914.3|450
1600458900000|2020-09-18 19:55:00|12921.9|12921|12923.3|12921.8|12925.7|12924.5|12919.7|12918.4|628
1600459200000|2020-09-18 20:00:00|12922.6|12921.1|12924.6|12923.1|12925.2|12923.7|12921.2|12919.8|579
1600459500000|2020-09-18 20:05:00|12924.5|12923|12925.3|12923.8|12925.9|12924.4|12923.8|12922.3|347
1600459800000|2020-09-18 20:10:00|12925.4|12923.9|12926.3|12924.8|12926.6|12925.1|12923.7|12922.2|232
1600460100000|2020-09-18 20:15:00|12926.4|12924.9|12925.5|12924|12926.4|12924.9|12924.7|12923.2|222
1600460400000|2020-09-18 20:20:00|12925.4|12923.9|12925.5|12924|12926.2|12924.7|12925.3|12923.8|124
1600460700000|2020-09-18 20:25:00|12925.6|12924.1|12926.6|12925.1|12927.1|12925.6|12924.3|12922.8|232
1600461000000|2020-09-18 20:30:00|12926.5|12925|12921.8|12920.9|12928|12926.5|12921.7|12920.3|310
1600461300000|2020-09-18 20:35:00|12921.9|12921|12919.2|12917.7|12923|12921.5|12918.4|12917|288
1600461600000|2020-09-18 20:40:00|12918.9|12917.4|12920.5|12919|12920.8|12919.3|12915.7|12914.2|365
1600461900000|2020-09-18 20:45:00|12920|12918.5|12921.9|12920.4|12923.5|12922|12917.5|12916|426
1600462200000|2020-09-18 20:50:00|12922.4|12920.9|12924|12922.5|12925.9|12924.4|12920.7|12919.2|354
1600462500000|2020-09-18 20:55:00|12924.2|12922.7|12918.1|12916.6|12925.5|12924|12916.9|12911.3|394
1600632000000|2020-09-20 20:00:00|12933.7|12913.7|12938.6|12918.6|12938.6|12918.6|12933.7|12913.7|2
1600632300000|2020-09-20 20:05:00|12932.5|12912.5|12938.6|12918.6|12938.6|12918.6|12932.5|12912.5|3
1600632600000|2020-09-20 20:10:00|12932.5|12912.5|12933.7|12913.7|12934.1|12914.1|12932.5|12912.5|10
1600632900000|2020-09-20 20:15:00|12932.5|12912.5|12938.6|12918.6|12938.6|12918.6|12932.5|12912.5|3
1600633200000|2020-09-20 20:20:00|12932.5|12912.5|12933.7|12913.7|12933.7|12913.7|12932.5|12912.5|8
1600633500000|2020-09-20 20:25:00|12932.5|12912.5|12938.6|12918.6|12938.6|12918.6|12932.5|12912.5|3
1600633800000|2020-09-20 20:30:00|12932.5|12912.5|12933.7|12913.7|12934.1|12914.1|12932.5|12912.5|8
1600634100000|2020-09-20 20:35:00|12932.5|12912.5|12933.7|12913.7|12933.7|12913.7|12932.5|12912.5|6
1600634400000|2020-09-20 20:40:00|12932.5|12912.5|12938.6|12918.6|12938.6|12918.6|12932.5|12912.5|3
1600634700000|2020-09-20 20:45:00|12932.5|12912.5|12933.7|12913.7|12946.2|12926.2|12932.5|12912.5|13
1600635000000|2020-09-20 20:50:00|12932.5|12912.5|12932.5|12912.5|12946.2|12926.2|12932.5|12912.5|6
1600635300000|2020-09-20 20:55:00|12937.6|12917.6|12946|12926|12946.2|12926.2|12932.5|12912.5|9
1600635600000|2020-09-20 21:00:00|12945|12925|12934.8|12914.8|12945|12925|12932.4|12912.4|24
1600635900000|2020-09-20 21:05:00|12942.4|12922.4|12935.4|12925.4|12942.7|12926.1|12929|12916.3|48
1600636200000|2020-09-20 21:10:00|12933.5|12923.5|12929.4|12919.4|12939.3|12929.3|12925.9|12915.9|203
1600636500000|2020-09-20 21:15:00|12930.5|12920.5|12932.9|12922.9|12933|12923|12926.9|12917.5|208
1600636800000|2020-09-20 21:20:00|12932.7|12922.7|12934.3|12924.3|12941.4|12931.4|12928.2|12919.1|344
1600637100000|2020-09-20 21:25:00|12934|12924|12938.2|12928.2|12940.5|12930.5|12931.3|12921.3|253
1600637400000|2020-09-20 21:30:00|12938.3|12928.3|12939.6|12929.6|12942|12932|12936.2|12926.2|189
1600637700000|2020-09-20 21:35:00|12939.3|12929.3|12939.8|12929.8|12943.4|12933.4|12932.7|12922.7|186
1600638000000|2020-09-20 21:40:00|12940.9|12930.9|12934.2|12924.2|12942.3|12932.3|12928|12918|327
1600638300000|2020-09-20 21:45:00|12934.3|12924.3|12939.2|12929.2|12943|12933|12934.1|12924.1|322
1600638600000|2020-09-20 21:50:00|12939.4|12929.4|12936.9|12926.9|12944.8|12934.8|12932.6|12922.6|418
1600638900000|2020-09-20 21:55:00|12937.1|12927.1|12936.6|12926.6|12939.4|12929.4|12933.7|12925.6|258
1600639200000|2020-09-20 22:00:00|12936.8|12926.8|12934.9|12929.6|12942.2|12937.3|12933.4|12925.6|673
1600639500000|2020-09-20 22:05:00|12935|12930.7|12939.1|12935.2|12940.8|12936.6|12929.9|12925.1|478
1600639800000|2020-09-20 22:10:00|12938.4|12934.9|12936.9|12933.6|12939.3|12935.2|12935.6|12931.6|300
1600640100000|2020-09-20 22:15:00|12937|12933.7|12937.7|12935.3|12938.7|12936.9|12934.7|12930.9|386
1600640400000|2020-09-20 22:20:00|12937.8|12935.1|12935.8|12934.3|12938.9|12936.6|12933.6|12931.5|391
1600640700000|2020-09-20 22:25:00|12935.9|12934.4|12936.3|12934|12937.7|12935.8|12934.8|12932.7|376
1600641000000|2020-09-20 22:30:00|12936.2|12934.1|12936.1|12933.8|12937|12935.2|12933.7|12931.3|459
1600641300000|2020-09-20 22:35:00|12935.9|12934.4|12933|12931.5|12936.4|12934.4|12932.9|12930.9|292
1600641600000|2020-09-20 22:40:00|12933.1|12931.6|12931.5|12929|12933.8|12931.8|12930.9|12928.6|296
1600641900000|2020-09-20 22:45:00|12931.3|12929.1|12931.4|12929.9|12932.9|12931.2|12930.2|12928.3|379
1600642200000|2020-09-20 22:50:00|12931.6|12929|12931.8|12929.6|12933|12931.1|12930.6|12928.5|324
1600642500000|2020-09-20 22:55:00|12931.4|12929.9|12932.8|12931.3|12934|12932.3|12931.3|12929.2|225
1600642800000|2020-09-20 23:00:00|12933.3|12931|12932.4|12930.9|12933.8|12932.3|12931|12929.5|361
1600643100000|2020-09-20 23:05:00|12932.5|12931|12930.3|12928.8|12932.5|12931|12929.9|12928.4|312
1600643400000|2020-09-20 23:10:00|12930.5|12929|12932.5|12931|12932.6|12931.1|12930.4|12928.9|206
1600643700000|2020-09-20 23:15:00|12932.6|12931.1|12935|12933.5|12935.3|12933.8|12931.2|12929.7|251
1600644000000|2020-09-20 23:20:00|12935.1|12933.6|12937|12935.5|12937.6|12936.1|12934.2|12932.9|218
1600644300000|2020-09-20 23:25:00|12936.9|12935.4|12938.7|12937.2|12939.1|12937.6|12936.5|12935|160
1600644600000|2020-09-20 23:30:00|12938.8|12937.3|12935.8|12934.3|12939|12937.5|12934.4|12933.1|257
1600644900000|2020-09-20 23:35:00|12935.7|12934.2|12937.4|12935.9|12938.6|12937.2|12935.7|12934.2|234
1600645200000|2020-09-20 23:40:00|12937.3|12935.8|12933.4|12931.9|12937.3|12935.8|12933.4|12931.9|262
1600645500000|2020-09-20 23:45:00|12933.3|12931.8|12935.5|12934|12935.7|12934.3|12932.8|12931.4|227
1600645800000|2020-09-20 23:50:00|12935.1|12933.6|12935.4|12933.9|12936.4|12934.9|12934.7|12933.2|282
1600646100000|2020-09-20 23:55:00|12935.3|12933.8|12933.5|12932|12936|12934.5|12932.4|12930.9|350
1600646400000|2020-09-21 00:00:00|12933.4|12931.9|12936.4|12934.9|12937.7|12936.6|12933|12931.5|350
1600646700000|2020-09-21 00:05:00|12936.1|12934.6|12932|12930.5|12936.4|12935.2|12929.7|12928.2|459
1600647000000|2020-09-21 00:10:00|12932.1|12930.6|12933.8|12932.9|12934|12933.1|12931.2|12929.7|465
1600647300000|2020-09-21 00:15:00|12933.9|12933|12940.3|12938.8|12940.8|12939.6|12933.8|12932.9|484
1600647600000|2020-09-21 00:20:00|12940.2|12938.7|12943.7|12942.2|12943.8|12942.3|12939.9|12938.6|502
1600647900000|2020-09-21 00:25:00|12943.8|12942.3|12946.3|12944.8|12947.9|12946.5|12943.6|12942.1|409
1600648200000|2020-09-21 00:30:00|12946.4|12944.9|12945.7|12944.2|12947.6|12946.1|12944.1|12942.8|428
1600648500000|2020-09-21 00:35:00|12945.8|12944.3|12946|12944.5|12948.1|12946.6|12944.7|12943.2|420
1600648800000|2020-09-21 00:40:00|12945.7|12944.2|12946.4|12944.9|12946.8|12945.3|12944.9|12943.4|336
1600649100000|2020-09-21 00:45:00|12946.5|12945|12948.7|12947.2|12949.8|12948.3|12946.1|12944.6|410
1600649400000|2020-09-21 00:50:00|12948.8|12947.3|12952.8|12951.3|12954.6|12953.1|12948.3|12946.8|350
1600649700000|2020-09-21 00:55:00|12952.7|12951.2|12954|12953.1|12955.8|12954.3|12952.7|12951.2|293
1600650000000|2020-09-21 01:00:00|12954.1|12953.2|12950.6|12949.1|12956.5|12955|12947.7|12946.2|549
1600650300000|2020-09-21 01:05:00|12950.7|12949.2|12950.4|12948.9|12952.6|12951.2|12949.6|12948.2|411
1600650600000|2020-09-21 01:10:00|12950.5|12949|12950.9|12949.4|12954|12952.5|12949.5|12948.2|406
1600650900000|2020-09-21 01:15:00|12951|12949.5|12954.7|12953.2|12956.8|12955.3|12951|12949.5|519
1600651200000|2020-09-21 01:20:00|12954.6|12953.1|12956.3|12954.8|12958.6|12957.1|12952.4|12950.9|451
1600651500000|2020-09-21 01:25:00|12956.4|12954.9|12953.7|12952.2|12957.6|12956.1|12952.8|12951.3|368
1600651800000|2020-09-21 01:30:00|12953.8|12952.3|12954.1|12953.2|12955.6|12954.1|12951.9|12950.4|451
1600652100000|2020-09-21 01:35:00|12954|12953.1|12954.7|12953.2|12956.8|12955.3|12953.6|12952.3|419
1600652400000|2020-09-21 01:40:00|12954.6|12953.1|12953.4|12952.5|12955.2|12954|12952.3|12951|295
1600652700000|2020-09-21 01:45:00|12953.5|12952.6|12951.6|12950.1|12954.8|12953.3|12951.2|12950.1|285
1600653000000|2020-09-21 01:50:00|12951.7|12950.2|12952.6|12951.1|12952.6|12951.5|12947|12945.5|465
1600653300000|2020-09-21 01:55:00|12952.5|12951|12947.9|12946.4|12953.2|12951.9|12947.5|12946.1|544
1600653600000|2020-09-21 02:00:00|12947.8|12946.3|12951.8|12950.3|12952|12950.7|12947.2|12946|458
1600653900000|2020-09-21 02:05:00|12951.9|12950.4|12950.8|12949.9|12952.6|12951.2|12948.5|12947.3|414
1600654200000|2020-09-21 02:10:00|12950.9|12950|12950.6|12949.1|12954.1|12952.8|12950.2|12948.7|343
1600654500000|2020-09-21 02:15:00|12950.8|12949.3|12952.6|12951.1|12954.7|12953.5|12950.3|12949.2|454
1600654800000|2020-09-21 02:20:00|12952.7|12951.2|12953|12951.5|12953.8|12952.5|12951|12949.5|479
1600655100000|2020-09-21 02:25:00|12952.8|12951.3|12955.4|12953.9|12955.7|12954.4|12952|12950.8|440
1600655400000|2020-09-21 02:30:00|12955.2|12953.7|12953.2|12951.7|12957.1|12955.9|12953.2|12951.7|462
1600655700000|2020-09-21 02:35:00|12953.3|12951.8|12953.8|12952.3|12954.6|12953.1|12952.4|12951.4|351
1600656000000|2020-09-21 02:40:00|12953.7|12952.2|12955.3|12954.4|12956.3|12955|12953.2|12951.7|396
1600656300000|2020-09-21 02:45:00|12955.4|12954.5|12955.1|12953.6|12956.4|12955.1|12954|12952.5|289
1600656600000|2020-09-21 02:50:00|12955.2|12953.7|12958.3|12956.8|12958.7|12957.2|12954.8|12953.5|349
1600656900000|2020-09-21 02:55:00|12958.4|12956.9|12954.6|12953.1|12958.8|12957.5|12954.3|12953.1|346
1600657200000|2020-09-21 03:00:00|12954.7|12953.2|12953|12952.1|12955|12953.6|12951.1|12949.9|489
1600657500000|2020-09-21 03:05:00|12953.2|12951.7|12954.6|12953.1|12955.2|12953.8|12952.8|12951.5|287
1600657800000|2020-09-21 03:10:00|12954.8|12953.3|12956.5|12955.6|12957.7|12956.5|12953.1|12952|396
1600658100000|2020-09-21 03:15:00|12956.4|12955.5|12954.2|12953.3|12957.6|12956.5|12954.2|12952.9|362
1600658400000|2020-09-21 03:20:00|12954.3|12953.4|12955.6|12954.1|12956.8|12955.7|12953.2|12952.2|509
1600658700000|2020-09-21 03:25:00|12955.9|12954.4|12957.4|12955.9|12958.5|12957.3|12955|12953.6|458
1600659000000|2020-09-21 03:30:00|12957.3|12955.8|12958.1|12957.2|12959.2|12957.8|12956.8|12955.3|323
1600659300000|2020-09-21 03:35:00|12958.5|12957|12960.1|12958.6|12961.5|12960|12957.9|12956.5|376
1600659600000|2020-09-21 03:40:00|12960|12958.5|12958.3|12957.4|12960.7|12959.2|12957.6|12956.5|331
1600659900000|2020-09-21 03:45:00|12958.4|12957.5|12958.9|12957.4|12960.4|12959.2|12957.3|12956.1|351
1600660200000|2020-09-21 03:50:00|12959|12957.5|12959.4|12957.9|12960.5|12959|12958.2|12956.7|238
1600660500000|2020-09-21 03:55:00|12959.5|12958|12958.9|12958|12960.6|12959.3|12958|12956.8|219
1600660800000|2020-09-21 04:00:00|12958.8|12957.9|12960|12958.5|12960.1|12958.8|12958|12956.7|246
1600661100000|2020-09-21 04:05:00|12960.1|12958.6|12961.9|12961|12963.3|12962.1|12959.8|12958.6|338
1600661400000|2020-09-21 04:10:00|12962|12961.1|12959.9|12959|12962.8|12961.5|12959.9|12958.9|234
1600661700000|2020-09-21 04:15:00|12960.1|12959.2|12960.5|12959.6|12961.7|12960.6|12959.3|12958.1|238
1600662000000|2020-09-21 04:20:00|12960.6|12959.7|12958.4|12956.9|12961.1|12959.8|12958|12956.8|224
1600662300000|2020-09-21 04:25:00|12958.5|12957|12957.2|12955.7|12958.6|12957.3|12956.3|12955.3|264
1600662600000|2020-09-21 04:30:00|12957.1|12955.6|12959.1|12957.6|12959.4|12958.1|12956.1|12955.2|333
1600662900000|2020-09-21 04:35:00|12959.2|12957.7|12959.4|12958.5|12960.4|12959.4|12958.6|12957.3|289
1600663200000|2020-09-21 04:40:00|12959.8|12958.3|12958.4|12957.5|12960.7|12959.6|12958.2|12957|209
1600663500000|2020-09-21 04:45:00|12958.6|12957.7|12958.3|12956.8|12960.6|12959.1|12958|12956.8|211
1600663800000|2020-09-21 04:50:00|12958.4|12956.9|12957.5|12956|12958.6|12957.3|12956.5|12955.5|253
1600664100000|2020-09-21 04:55:00|12957.2|12956.3|12957.9|12956.4|12959.3|12958.2|12956.3|12955.1|299
1600664400000|2020-09-21 05:00:00|12957.6|12956.7|12957.1|12956.2|12959.7|12958.8|12956.7|12955.3|387
1600664700000|2020-09-21 05:05:00|12957.2|12956.3|12956.7|12955.2|12959.5|12958.5|12956.6|12955.2|337
1600665000000|2020-09-21 05:10:00|12956.8|12955.3|12957.2|12955.7|12958.4|12957.2|12956.1|12954.6|381
1600665300000|2020-09-21 05:15:00|12957.3|12955.8|12956|12954.5|12957.5|12956.3|12955.7|12954.2|292
1600665600000|2020-09-21 05:20:00|12956.1|12954.6|12954.3|12952.8|12957.1|12956.2|12954.2|12952.7|254
1600665900000|2020-09-21 05:25:00|12954.4|12952.9|12954|12953.1|12955|12953.5|12953|12951.7|259
1600666200000|2020-09-21 05:30:00|12953.9|12952.5|12951.3|12950.4|12955.2|12954.1|12951.3|12950.3|471
1600666500000|2020-09-21 05:35:00|12951.8|12950.3|12952.2|12951.3|12953.2|12952|12950.3|12948.9|345
1600666800000|2020-09-21 05:40:00|12952.1|12951.2|12954.8|12953.3|12956.5|12955.6|12952.1|12951.2|323
1600667100000|2020-09-21 05:45:00|12954.7|12953.2|12955.4|12954.5|12956.6|12955.7|12954.4|12953.2|361
1600667400000|2020-09-21 05:50:00|12955.2|12954.3|12949.6|12948.7|12955.3|12954.3|12949.4|12948.4|329
1600667700000|2020-09-21 05:55:00|12949.5|12948.6|12952|12950.5|12952.3|12950.9|12949.5|12948|447
1600668000000|2020-09-21 06:00:00|12951.9|12950.4|12945.2|12944.3|12952.1|12951.2|12944.9|12944|617
1600668300000|2020-09-21 06:05:00|12945.3|12944.4|12944.4|12943.5|12947.2|12946.2|12939|12937.7|701
1600668600000|2020-09-21 06:10:00|12944.8|12943.9|12942|12940.5|12948.2|12947|12941.1|12940|664
1600668900000|2020-09-21 06:15:00|12941.8|12940.9|12940.1|12939.2|12942.7|12941.6|12938.2|12936.9|563
1600669200000|2020-09-21 06:20:00|12940.2|12939.3|12941.3|12940.4|12943.5|12942.5|12937.8|12936.5|741
1600669500000|2020-09-21 06:25:00|12941.2|12940.3|12948.1|12947.2|12950.9|12949.5|12939|12937.6|697
1600669800000|2020-09-21 06:30:00|12948.5|12947|12954.1|12953.2|12957.6|12956.6|12947.1|12946.2|587
1600670100000|2020-09-21 06:35:00|12954|12953.1|12958.3|12957.4|12960.9|12960|12951.7|12950.8|722
1600670400000|2020-09-21 06:40:00|12958.4|12957.5|12961.8|12960.9|12963.8|12962.9|12957.9|12957|622
1600670700000|2020-09-21 06:45:00|12961.9|12961|12962.2|12961.3|12965|12964.1|12958.1|12957.2|504
1600671000000|2020-09-21 06:50:00|12962.3|12961.4|12959.7|12958.2|12967.2|12966.3|12959.1|12957.9|627
1600671300000|2020-09-21 06:55:00|12959.5|12958|12959.6|12958.7|12962.4|12961.5|12956.1|12955.2|618
1600671600000|2020-09-21 07:00:00|12959.4|12958.5|12960.7|12959.8|12965|12964.1|12957.7|12956.7|976
1600671900000|2020-09-21 07:05:00|12961|12959.5|12951.1|12950.2|12962.3|12961.1|12950.8|12949.9|871
1600672200000|2020-09-21 07:10:00|12951.5|12950.6|12949|12948.1|12958.7|12957.7|12946.4|12945.4|1065
1600672500000|2020-09-21 07:15:00|12948.9|12948|12943.9|12943|12950|12948.9|12941.1|12940.1|1048
1600672800000|2020-09-21 07:20:00|12944|12943.1|12937.5|12936|12947.3|12946.1|12936.9|12935.8|1137
1600673100000|2020-09-21 07:25:00|12937.2|12936.3|12932.3|12930.8|12939.3|12938.4|12927.7|12926.7|977
1600673400000|2020-09-21 07:30:00|12932.4|12930.9|12923.1|12921.6|12932.5|12931|12918.5|12917|1051
1600673700000|2020-09-21 07:35:00|12923|12921.5|12918.7|12917.2|12923.9|12923|12910.1|12909.2|1232
1600674000000|2020-09-21 07:40:00|12918.6|12917.1|12916.6|12915.1|12921.9|12920.6|12915.5|12914.4|924
1600674300000|2020-09-21 07:45:00|12916.9|12915.4|12909.3|12907.8|12919.4|12918|12908.6|12907.3|953
1600674600000|2020-09-21 07:50:00|12909.1|12907.6|12902.3|12900.8|12910.6|12909.2|12898.4|12896.9|1109
1600674900000|2020-09-21 07:55:00|12901.9|12900.4|12899|12897.5|12905.1|12903.7|12898|12896.5|869
1600675200000|2020-09-21 08:00:00|12898.9|12897.4|12882.8|12881.9|12899.9|12899|12880.8|12879.4|980
1600675500000|2020-09-21 08:05:00|12882.9|12882|12878.2|12876.7|12885|12883.9|12875.4|12874.5|1112
1600675800000|2020-09-21 08:10:00|12879.4|12877.9|12870.6|12869.1|12879.4|12877.9|12867|12865.5|1065
1600676100000|2020-09-21 08:15:00|12870.3|12869.4|12861.7|12860.8|12877.3|12876.4|12857.6|12856.7|1094
1600676400000|2020-09-21 08:20:00|12861.8|12860.9|12858.2|12856.7|12866.2|12865|12851.5|12850.2|1031
1600676700000|2020-09-21 08:25:00|12858.3|12856.8|12860.4|12859.5|12862.2|12860.9|12853.7|12852.6|1130
1600677000000|2020-09-21 08:30:00|12860.3|12859.4|12852.2|12851.3|12860.4|12859.4|12840.7|12839.4|1299
1600677300000|2020-09-21 08:35:00|12852.6|12851.1|12844.4|12843.5|12852.6|12851.1|12841.6|12840.1|1160
1600677600000|2020-09-21 08:40:00|12844|12843.1|12840.8|12839.9|12845.2|12843.8|12835.7|12834.6|1047
1600677900000|2020-09-21 08:45:00|12841.5|12840|12837.7|12836.8|12844.8|12843.7|12836.7|12835.6|1117
1600678200000|2020-09-21 08:50:00|12837.9|12836.4|12839.4|12837.9|12842|12840.9|12835.7|12834.8|956
1600678500000|2020-09-21 08:55:00|12839.9|12838.4|12844.5|12843.6|12845.3|12844.2|12836.6|12835.6|922
1600678800000|2020-09-21 09:00:00|12844.6|12843.7|12853.2|12852.3|12853.5|12852.4|12838.9|12838|1078
1600679100000|2020-09-21 09:05:00|12853.3|12852.4|12863.2|12862.3|12863.7|12862.5|12852.3|12851.4|1027
1600679400000|2020-09-21 09:10:00|12863.3|12862.4|12854.6|12853.7|12863.6|12862.7|12852.8|12851.6|839
1600679700000|2020-09-21 09:15:00|12854.7|12853.8|12867.9|12867|12871.1|12870.2|12852.3|12851.1|928
1600680000000|2020-09-21 09:20:00|12868|12867.1|12862.8|12861.3|12868.2|12867.1|12861|12860|736
1600680300000|2020-09-21 09:25:00|12862.9|12861.4|12848.7|12847.2|12863.1|12862.2|12845.3|12844.3|1074
1600680600000|2020-09-21 09:30:00|12848.6|12847.1|12843.2|12842.3|12852.1|12850.6|12841.4|12840.5|954
1600680900000|2020-09-21 09:35:00|12843.7|12842.8|12849.3|12847.8|12851.2|12850.1|12842.8|12841.9|816
1600681200000|2020-09-21 09:40:00|12849.5|12848|12844.7|12843.8|12850|12848.5|12843.8|12842.6|870
1600681500000|2020-09-21 09:45:00|12844.6|12843.7|12843|12841.5|12845.5|12844.3|12837.5|12836|856
1600681800000|2020-09-21 09:50:00|12842.9|12841.4|12851.8|12850.9|12852.6|12851.1|12840.8|12839.9|898
1600682100000|2020-09-21 09:55:00|12851.7|12850.8|12851.3|12849.8|12853.2|12852.1|12849.3|12848.4|732
1600682400000|2020-09-21 10:00:00|12850.9|12849.4|12849.8|12848.9|12856.1|12855.2|12849.8|12848.7|781
1600682700000|2020-09-21 10:05:00|12849.9|12849|12848.8|12847.9|12852.5|12851.3|12848.6|12847.4|670
1600683000000|2020-09-21 10:10:00|12848.9|12848|12843.2|12841.7|12848.9|12848|12837.6|12836.7|856
1600683300000|2020-09-21 10:15:00|12843.1|12841.6|12845.9|12845|12846.3|12845.2|12838.8|12837.8|854
1600683600000|2020-09-21 10:20:00|12845.8|12844.9|12856.9|12856|12859.2|12857.7|12844.4|12843.1|987
1600683900000|2020-09-21 10:25:00|12857.1|12855.6|12857.7|12856.2|12859.3|12858.1|12854.5|12853|842
1600684200000|2020-09-21 10:30:00|12857.8|12856.3|12852.1|12850.6|12857.9|12856.5|12851.8|12850.4|792
1600684500000|2020-09-21 10:35:00|12852.2|12850.7|12857.3|12856.4|12858.4|12857.2|12849.9|12848.6|720
1600684800000|2020-09-21 10:40:00|12857.2|12856.3|12851.8|12850.9|12859.5|12858.2|12849|12847.5|844
1600685100000|2020-09-21 10:45:00|12851.7|12850.8|12852.1|12850.6|12855|12854.1|12849.1|12847.9|730
1600685400000|2020-09-21 10:50:00|12851.5|12850.2|12850.4|12849.5|12855.3|12854|12848.9|12847.7|742
1600685700000|2020-09-21 10:55:00|12850.6|12849.7|12860.2|12858.7|12864.6|12863.1|12850.6|12849.7|819
1600686000000|2020-09-21 11:00:00|12860.1|12859.3|12851.6|12850.1|12861.6|12860.3|12849.8|12848.8|1018
1600686300000|2020-09-21 11:05:00|12851.4|12849.9|12858.9|12857.4|12859.5|12858.4|12849.6|12848.6|936
1600686600000|2020-09-21 11:10:00|12858.5|12857.6|12864.1|12863.2|12865|12864.1|12857.9|12856.4|782
1600686900000|2020-09-21 11:15:00|12864|12863.1|12862.6|12861.7|12864.7|12863.8|12859.1|12858.2|792
1600687200000|2020-09-21 11:20:00|12862.5|12861.6|12866|12865.1|12867.3|12866.2|12861.6|12860.6|696
1600687500000|2020-09-21 11:25:00|12866.1|12865.2|12864.2|12862.7|12866.6|12865.3|12858|12856.7|849
1600687800000|2020-09-21 11:30:00|12863.8|12862.3|12856.6|12855.7|12865.2|12863.9|12854.6|12853.5|768
1600688100000|2020-09-21 11:35:00|12856.5|12855.6|12856.7|12855.8|12860.5|12859.6|12852.6|12851.7|685
1600688400000|2020-09-21 11:40:00|12856.6|12855.7|12860.9|12860|12862.3|12861.4|12856.6|12855.7|645
1600688700000|2020-09-21 11:45:00|12861.1|12860.2|12863.6|12862.7|12864.5|12863.6|12859.8|12858.7|562
1600689000000|2020-09-21 11:50:00|12863.7|12862.8|12864|12863.1|12864.3|12863.4|12859.7|12858.8|652
1600689300000|2020-09-21 11:55:00|12863.9|12863|12868.7|12867.8|12868.8|12867.9|12862.8|12861.7|550
1600689600000|2020-09-21 12:00:00|12868.6|12867.7|12865.2|12864.3|12869.3|12868.4|12863.9|12863|637
1600689900000|2020-09-21 12:05:00|12865.7|12864.8|12866.5|12865.6|12871.9|12871|12864.9|12863.6|781
1600690200000|2020-09-21 12:10:00|12866.4|12865.5|12867.8|12866.9|12870|12869.1|12865.8|12864.9|663
1600690500000|2020-09-21 12:15:00|12867.7|12866.8|12868.8|12867.9|12871.9|12871|12864.8|12863.9|736
1600690800000|2020-09-21 12:20:00|12869.7|12868.8|12855.7|12854.8|12871.8|12870.9|12854.7|12853.7|929
1600691100000|2020-09-21 12:25:00|12855.8|12854.9|12851.3|12849.8|12857.3|12856.4|12845.2|12844|971
1600691400000|2020-09-21 12:30:00|12851.2|12849.7|12846.9|12846|12853.8|12852.9|12846.4|12845.3|903
1600691700000|2020-09-21 12:35:00|12846.8|12845.9|12849.5|12848|12854.7|12853.6|12846.5|12845.6|858
1600692000000|2020-09-21 12:40:00|12849.4|12847.9|12847.3|12845.8|12850.8|12849.3|12844.4|12843.5|856
1600692300000|2020-09-21 12:45:00|12847.5|12846|12842.4|12841.5|12848.6|12847.4|12841.6|12840.7|872
1600692600000|2020-09-21 12:50:00|12842.5|12841.6|12849.2|12848.3|12850.1|12848.7|12838.8|12837.9|867
1600692900000|2020-09-21 12:55:00|12849.4|12847.9|12846.5|12845|12852.7|12851.2|12844.4|12843.5|943
1600693200000|2020-09-21 13:00:00|12846.7|12845.2|12843.1|12842.2|12850.3|12849.4|12841.4|12840.5|1174
1600693500000|2020-09-21 13:05:00|12843|12842.1|12830.1|12829.2|12847.2|12846.3|12826.8|12825.6|1055
1600693800000|2020-09-21 13:10:00|12830.4|12829.5|12839.4|12837.9|12841.2|12840.3|12828|12826.7|978
1600694100000|2020-09-21 13:15:00|12839.1|12838.2|12839.2|12838.3|12845.1|12844.2|12836.4|12835.5|951
1600694400000|2020-09-21 13:20:00|12839.3|12838.4|12826.7|12825.2|12840.4|12838.9|12826.3|12825.1|1047
1600694700000|2020-09-21 13:25:00|12826.6|12825.1|12829.5|12828.6|12831.2|12830.3|12823.3|12821.8|1126
1600695000000|2020-09-21 13:30:00|12829.6|12828.7|12829.9|12828.4|12836.3|12835.2|12824.5|12823.3|1614
1600695300000|2020-09-21 13:35:00|12830.3|12828.8|12820.3|12818.8|12831|12829.5|12812.2|12810.7|1502
1600695600000|2020-09-21 13:40:00|12820.4|12818.9|12821.8|12820.9|12825.2|12824.3|12817.3|12815.8|1404
1600695900000|2020-09-21 13:45:00|12821.9|12821|12825.9|12824.4|12828.9|12827.7|12816.9|12815.4|1422
1600696200000|2020-09-21 13:50:00|12825.3|12824.5|12822.2|12821.3|12825.4|12824.5|12819.5|12818.3|1103
1600696500000|2020-09-21 13:55:00|12822.1|12821.2|12822.9|12822|12828|12827.1|12818|12817.1|1367
1600696800000|2020-09-21 14:00:00|12823.1|12822.2|12824.6|12823.7|12826.1|12824.9|12815.4|12814.2|1320
1600697100000|2020-09-21 14:05:00|12824.3|12823.4|12817.4|12816.5|12825.6|12824.7|12816.7|12815.8|1234
1600697400000|2020-09-21 14:10:00|12817.5|12816.6|12823.7|12822.8|12825.1|12824.1|12816.7|12815.8|1186
1600697700000|2020-09-21 14:15:00|12823.6|12822.7|12816.5|12815.6|12824.3|12823|12813.9|12813|1104
1600698000000|2020-09-21 14:20:00|12816.3|12815.4|12804.7|12803.8|12816.3|12815.4|12800.9|12800|1304
1600698300000|2020-09-21 14:25:00|12804.3|12803.4|12802.8|12801.9|12805.1|12803.9|12800.3|12799.4|1131
1600698600000|2020-09-21 14:30:00|12802.9|12802|12802.8|12801.9|12803.9|12802.8|12800.6|12799.3|926
1600698900000|2020-09-21 14:35:00|12802.9|12802|12795.9|12795|12804.8|12803.9|12795|12794.1|1023
1600699200000|2020-09-21 14:40:00|12796|12795.1|12800.3|12799.4|12807.2|12806.3|12794.4|12793.5|1213
1600699500000|2020-09-21 14:45:00|12800.4|12799.5|12798.6|12797.1|12804.1|12803.2|12794.7|12793.5|1131
1600699800000|2020-09-21 14:50:00|12798.5|12797|12803.3|12801.8|12805.3|12803.8|12792.9|12791.4|1196
1600700100000|2020-09-21 14:55:00|12803.2|12801.7|12792.8|12791.3|12803.4|12802|12791.9|12790.8|1264
1600700400000|2020-09-21 15:00:00|12793.2|12791.7|12799.8|12798.3|12806.9|12806|12793.2|12791.7|1221
1600700700000|2020-09-21 15:05:00|12799.9|12798.4|12796|12795.1|12803.8|12802.9|12795.6|12794.7|855
1600701000000|2020-09-21 15:10:00|12795.8|12794.9|12789.9|12789|12798|12797.1|12787.5|12786.3|977
1600701300000|2020-09-21 15:15:00|12790.1|12789.2|12785.1|12783.6|12792.2|12791|12782.5|12781.6|983
1600701600000|2020-09-21 15:20:00|12785.2|12783.7|12785.9|12785|12789|12788.1|12783.9|12782.8|732
1600701900000|2020-09-21 15:25:00|12786|12785.1|12790.9|12789.4|12792.9|12792|12783.4|12782.5|764
1600702200000|2020-09-21 15:30:00|12791.1|12789.6|12783.4|12781.9|12791.5|12790.3|12782.9|12781.5|908
1600702500000|2020-09-21 15:35:00|12782.9|12782|12784.8|12783.9|12787.1|12786|12780|12778.7|935
1600702800000|2020-09-21 15:40:00|12784.9|12784|12790.5|12789|12794.7|12793.6|12783.9|12782.5|875
1600703100000|2020-09-21 15:45:00|12790.6|12789.1|12798.3|12796.8|12799.9|12799|12789.9|12789|934
1600703400000|2020-09-21 15:50:00|12798.5|12797|12798.9|12798|12800.6|12799.7|12795.6|12794.7|806
1600703700000|2020-09-21 15:55:00|12799|12798.1|12794.8|12793.9|12799.3|12798.2|12793.5|12792.6|771
1600704000000|2020-09-21 16:00:00|12794.7|12793.8|12799|12798.1|12802|12801.1|12791.5|12790.6|807
1600704300000|2020-09-21 16:05:00|12799.1|12798.2|12801.9|12801|12805.7|12804.8|12794.6|12793.5|751
1600704600000|2020-09-21 16:10:00|12801.7|12800.8|12798.1|12797.2|12802.6|12801.5|12796.7|12795.7|658
1600704900000|2020-09-21 16:15:00|12797.9|12797|12801.2|12800.3|12803.7|12802.8|12796.7|12795.8|664
1600705200000|2020-09-21 16:20:00|12801.5|12800.6|12795.7|12794.8|12802.3|12801.4|12795.3|12794.4|844
1600705500000|2020-09-21 16:25:00|12795.6|12794.7|12796.8|12795.9|12800.7|12799.8|12793.9|12792.9|764
1600705800000|2020-09-21 16:30:00|12796.7|12795.8|12796|12794.5|12797.8|12796.3|12792.9|12791.4|868
1600706100000|2020-09-21 16:35:00|12796.3|12794.8|12797|12796.1|12798.4|12796.9|12793.4|12792.5|832
1600706400000|2020-09-21 16:40:00|12797.1|12796.2|12801.3|12800.4|12801.7|12800.8|12795.5|12794.5|928
1600706700000|2020-09-21 16:45:00|12800.9|12800|12795.7|12794.8|12801.7|12800.8|12794.8|12793.9|668
1600707000000|2020-09-21 16:50:00|12795.5|12794.6|12791.5|12790.6|12797.1|12796.2|12790.8|12789.6|793
1600707300000|2020-09-21 16:55:00|12791.4|12790.5|12790|12789.1|12794.7|12793.6|12788.3|12787.4|764
1600707600000|2020-09-21 17:00:00|12790.1|12789.2|12783.8|12782.9|12791.5|12790.1|12783.5|12782.6|750
1600707900000|2020-09-21 17:05:00|12783.7|12782.8|12778.6|12777.7|12785.7|12784.8|12778.4|12777.5|744
1600708200000|2020-09-21 17:10:00|12778.7|12777.8|12787.8|12786.9|12788|12787.1|12775.8|12774.7|734
1600708500000|2020-09-21 17:15:00|12787.7|12786.8|12790.5|12789.6|12791.5|12790.6|12787.6|12786.7|745
1600708800000|2020-09-21 17:20:00|12790.3|12789.4|12794.2|12793.3|12798.3|12797.1|12789.5|12788.6|807
1600709100000|2020-09-21 17:25:00|12794.3|12793.4|12793.9|12793|12795.5|12794.6|12790.1|12789.2|684
1600709400000|2020-09-21 17:30:00|12794.2|12793.3|12798.7|12797.8|12801.1|12800.2|12793.3|12792.4|629
1600709700000|2020-09-21 17:35:00|12798.8|12797.9|12794.3|12793.4|12799|12797.9|12793.4|12792.2|519
1600710000000|2020-09-21 17:40:00|12794.4|12793.5|12794.7|12793.8|12796.6|12795.7|12793|12791.8|536
1600710300000|2020-09-21 17:45:00|12794.6|12793.7|12793.2|12792.3|12795.4|12794.4|12790.1|12789.1|552
1600710600000|2020-09-21 17:50:00|12793.1|12792.2|12788.3|12787.4|12794.8|12793.9|12788|12787.1|505
1600710900000|2020-09-21 17:55:00|12788.4|12787.5|12790.3|12789.4|12793.5|12792.4|12786.7|12785.8|558
1600711200000|2020-09-21 18:00:00|12789.9|12789|12794.3|12793.4|12794.9|12794|12789.6|12788.7|468
1600711500000|2020-09-21 18:05:00|12794.2|12793.3|12793.5|12792.6|12794.4|12793.5|12791.1|12790.2|420
1600711800000|2020-09-21 18:10:00|12793.4|12792.5|12791.5|12790.6|12793.5|12792.6|12788|12787.1|502
1600712100000|2020-09-21 18:15:00|12791.8|12790.9|12790.2|12789.3|12795.5|12794.6|12788.3|12787.4|608
1600712400000|2020-09-21 18:20:00|12790.1|12789.2|12790.4|12789.5|12792.4|12791.4|12789.4|12788.5|437
1600712700000|2020-09-21 18:25:00|12790.3|12789.4|12795.6|12794.7|12797.2|12796.3|12790.3|12789.4|573
1600713000000|2020-09-21 18:30:00|12795.5|12794.6|12794.2|12793.3|12795.8|12794.9|12792.1|12791.2|545
1600713300000|2020-09-21 18:35:00|12794.1|12793.2|12791.6|12790.7|12794.1|12793.2|12790.1|12789.2|529
1600713600000|2020-09-21 18:40:00|12791.7|12790.8|12790.4|12789.5|12792.1|12791.2|12788.6|12787.7|506
1600713900000|2020-09-21 18:45:00|12790.3|12789.4|12792.4|12791.5|12793.7|12792.8|12789.3|12788.4|559
1600714200000|2020-09-21 18:50:00|12792.6|12791.7|12795.9|12795|12796.8|12795.9|12792.3|12791.2|631
1600714500000|2020-09-21 18:55:00|12796|12795.1|12795.5|12794.6|12797.5|12796.6|12794.4|12793.4|553
1600714800000|2020-09-21 19:00:00|12795.4|12794.5|12806.5|12805|12806.8|12805.4|12794.5|12793.5|922
1600715100000|2020-09-21 19:05:00|12806.6|12805.1|12808.9|12808|12809.3|12808.4|12803|12802.1|872
1600715400000|2020-09-21 19:10:00|12809.3|12807.8|12810.3|12809.4|12813.1|12811.8|12808.2|12807|872
1600715700000|2020-09-21 19:15:00|12810.2|12809.3|12808.2|12807.3|12810.7|12809.8|12807.5|12806.4|707
1600716000000|2020-09-21 19:20:00|12808.3|12807.4|12812.4|12811.5|12812.6|12811.7|12805.7|12804.8|625
1600716300000|2020-09-21 19:25:00|12812.3|12811.4|12810.8|12809.9|12813.4|12812.5|12808.9|12807.8|656
1600716600000|2020-09-21 19:30:00|12811.4|12810.1|12809.6|12808.7|12812.5|12811.6|12806.2|12805.2|687
1600716900000|2020-09-21 19:35:00|12809.5|12808.6|12812.4|12811.5|12812.9|12812|12809.5|12808.6|538
1600717200000|2020-09-21 19:40:00|12812.7|12811.8|12813.6|12812.7|12814.9|12813.5|12811.1|12810.2|619
1600717500000|2020-09-21 19:45:00|12813.7|12812.8|12812.4|12811.5|12814.1|12813.1|12811.8|12810.8|590
1600717800000|2020-09-21 19:50:00|12812|12811.1|12814.7|12813.8|12816.5|12815.6|12811.5|12810.6|654
1600718100000|2020-09-21 19:55:00|12814.6|12813.7|12815.5|12814.6|12821.6|12820.1|12814.5|12813.5|634
1600718400000|2020-09-21 20:00:00|12815.2|12814.3|12812.7|12811.2|12816.4|12814.9|12812.5|12811|547
1600718700000|2020-09-21 20:05:00|12812.9|12811.4|12812.6|12811.1|12815.3|12814.1|12812.2|12810.7|405
1600719000000|2020-09-21 20:10:00|12812.7|12811.2|12815.4|12814.5|12816.4|12815.5|12812.3|12811.1|281
1600719300000|2020-09-21 20:15:00|12815.5|12814.6|12816.4|12815.5|12817|12816.1|12814.5|12813.6|257
1600719600000|2020-09-21 20:20:00|12816.5|12815.6|12815.7|12814.2|12816.9|12815.8|12815.4|12814.2|149
1600719900000|2020-09-21 20:25:00|12815.8|12814.3|12814.7|12813.8|12816.9|12815.9|12812.4|12811.2|295
1600720200000|2020-09-21 20:30:00|12814.6|12813.7|12814.2|12813.3|12815|12814|12812.6|12811.7|271
1600720500000|2020-09-21 20:35:00|12814.1|12813.2|12816.4|12815.5|12816.7|12815.6|12813.9|12813|215
1600720800000|2020-09-21 20:40:00|12816.5|12815.6|12817.7|12816.8|12818.2|12817.2|12815.9|12814.7|337
1600721100000|2020-09-21 20:45:00|12818|12816.5|12818.1|12816.6|12818.4|12817|12816.9|12815.5|206
1600721400000|2020-09-21 20:50:00|12818.2|12816.7|12817.1|12815.6|12818.3|12816.8|12816.4|12814.9|254
1600721700000|2020-09-21 20:55:00|12817.2|12815.7|12817.5|12816|12818.5|12816|12816.2|12814.3|352
1600722000000|2020-09-21 21:00:00|12818.4|12815.3|12818.8|12808.8|12821.5|12815.3|12817.9|12807.9|21
1600722300000|2020-09-21 21:05:00|12818.2|12808.9|12818.8|12808.8|12820.7|12810.7|12816.1|12806.7|142
1600722600000|2020-09-21 21:10:00|12819.2|12809.2|12819.7|12809.7|12823.5|12813.5|12816.8|12806.8|338
1600722900000|2020-09-21 21:15:00|12819.1|12809.1|12821.2|12811.2|12824.9|12814.9|12817|12807|213
1600723200000|2020-09-21 21:20:00|12820.7|12810.7|12821.6|12811.6|12824.6|12814.7|12818.7|12808.7|195
1600723500000|2020-09-21 21:25:00|12821.8|12811.8|12823.8|12813.8|12824.4|12814.4|12820.5|12810.5|169
1600723800000|2020-09-21 21:30:00|12823.7|12813.7|12822.9|12813.3|12826.8|12816.8|12821.9|12812.6|388
1600724100000|2020-09-21 21:35:00|12823.1|12813.5|12821.1|12813.7|12824.6|12815|12820.4|12812.3|298
1600724400000|2020-09-21 21:40:00|12822.7|12813.9|12819.9|12809.9|12824.2|12815|12815.1|12805.1|347
1600724700000|2020-09-21 21:45:00|12819.8|12809.8|12821.1|12811.1|12822.3|12812.3|12818.1|12808.1|414
1600725000000|2020-09-21 21:50:00|12820.8|12810.8|12820.5|12810.6|12822.3|12812.7|12819.9|12809.9|322
1600725300000|2020-09-21 21:55:00|12820.4|12810.5|12821|12811|12821.5|12811.5|12818.4|12808.4|300
1600725600000|2020-09-21 22:00:00|12820.1|12810.1|12816.7|12812.5|12821.2|12813.2|12814.8|12808.2|635
1600725900000|2020-09-21 22:05:00|12816.5|12812.7|12815.8|12812.9|12817.4|12813.6|12815.7|12812.2|314
1600726200000|2020-09-21 22:10:00|12815.9|12813|12816.1|12814.6|12817.5|12815.7|12814.9|12812.6|500
1600726500000|2020-09-21 22:15:00|12816|12814.5|12816.5|12815|12817.1|12815.3|12814.6|12813.1|210
1600726800000|2020-09-21 22:20:00|12816.6|12815.1|12817.1|12815.6|12817.9|12816.2|12816.1|12814.6|221
1600727100000|2020-09-21 22:25:00|12815.8|12814.3|12814.3|12812.8|12815.8|12814.3|12813.3|12811.8|221
1600727400000|2020-09-21 22:30:00|12814.2|12812.7|12815|12813.5|12815.4|12813.9|12813.6|12812.1|176
1600727700000|2020-09-21 22:35:00|12815.1|12813.6|12814.2|12812.7|12815.4|12813.9|12813.9|12812.4|147
1600728000000|2020-09-21 22:40:00|12814.1|12812.6|12815.8|12814.3|12816.7|12814.4|12814.1|12812.6|130
1600728300000|2020-09-21 22:45:00|12815.9|12814.4|12817.1|12815.6|12817.4|12815.9|12815.8|12814.3|116
1600728600000|2020-09-21 22:50:00|12817|12815.5|12818|12816.5|12819|12817.2|12816.4|12814.9|168
1600728900000|2020-09-21 22:55:00|12818.1|12816.6|12816.1|12814.6|12818.5|12816.8|12815.9|12814.4|193
1600729200000|2020-09-21 23:00:00|12816.2|12814.7|12815.2|12813.7|12816.2|12814.7|12814|12812.5|192
1600729500000|2020-09-21 23:05:00|12815.1|12813.6|12819.5|12818|12820.5|12818.6|12815|12813.5|250
1600729800000|2020-09-21 23:10:00|12819.4|12817.9|12821|12819.5|12822.2|12820.7|12818.8|12817.3|256
1600730100000|2020-09-21 23:15:00|12821.1|12819.6|12820.5|12819|12822.4|12820.9|12820.3|12818.8|169
1600730400000|2020-09-21 23:20:00|12820.4|12818.9|12821.7|12820.2|12821.9|12820.4|12820.4|12818.9|143
1600730700000|2020-09-21 23:25:00|12821.6|12820.1|12821.2|12819.7|12822.5|12821|12821.1|12819.6|169
1600731000000|2020-09-21 23:30:00|12821.3|12819.8|12822.8|12821.3|12822.8|12821.3|12821.1|12819.6|153
1600731300000|2020-09-21 23:35:00|12822.9|12821.4|12823.9|12822.4|12823.9|12822.4|12822.7|12821.2|192
1600731600000|2020-09-21 23:40:00|12823.8|12822.3|12822.6|12821.1|12823.9|12822.4|12822.2|12820.7|229
1600731900000|2020-09-21 23:45:00|12822.5|12821|12818.8|12817.3|12822.7|12821.2|12818.7|12817.2|197
1600732200000|2020-09-21 23:50:00|12818.9|12817.4|12820|12818.5|12820.4|12818.6|12817|12815.5|175
1600732500000|2020-09-21 23:55:00|12819.9|12818.4|12818.7|12817.2|12820.9|12819.4|12818|12816.5|224
1600732800000|2020-09-22 00:00:00|12818.5|12817|12815.7|12814.2|12818.5|12817|12812.5|12811.2|569
1600733100000|2020-09-22 00:05:00|12815.8|12814.3|12818.9|12817.4|12820.2|12818.7|12815.7|12814.2|372
1600733400000|2020-09-22 00:10:00|12818.8|12817.3|12820.7|12819.2|12822|12820.5|12817.8|12816.5|518
1600733700000|2020-09-22 00:15:00|12820.5|12819|12821.1|12819.6|12822.5|12821|12819.5|12818.3|375
1600734000000|2020-09-22 00:20:00|12821|12819.5|12816.2|12814.7|12821.4|12820.1|12815.1|12813.8|404
1600734300000|2020-09-22 00:25:00|12816.3|12814.8|12820.9|12819.4|12821.2|12819.7|12816|12814.6|298
1600734600000|2020-09-22 00:30:00|12820.8|12819.3|12805.6|12804.1|12821.2|12819.7|12803.8|12802.7|945
1600734900000|2020-09-22 00:35:00|12805.4|12803.9|12808.5|12807|12810.3|12808.9|12804.2|12802.8|647
1600735200000|2020-09-22 00:40:00|12808.6|12807.1|12811.3|12809.8|12811.4|12810.1|12806.4|12805.5|626
1600735500000|2020-09-22 00:45:00|12811.2|12809.7|12815.7|12814.2|12816.1|12814.6|12810.7|12809.2|563
1600735800000|2020-09-22 00:50:00|12815.8|12814.3|12818.9|12818|12820.4|12819|12815.3|12814|539
1600736100000|2020-09-22 00:55:00|12818.8|12817.9|12818.6|12817.1|12820.4|12818.9|12817.4|12815.9|463
1600736400000|2020-09-22 01:00:00|12818.5|12817|12820.7|12819.8|12821.2|12819.8|12813.7|12812.4|663
1600736700000|2020-09-22 01:05:00|12821|12819.5|12820.9|12819.4|12821.9|12820.7|12817.5|12816.2|421
1600737000000|2020-09-22 01:10:00|12821|12819.5|12816.3|12814.8|12822.2|12821|12815.5|12814|632
1600737300000|2020-09-22 01:15:00|12816.4|12814.9|12807.4|12805.9|12816.9|12815.4|12807|12805.5|790
1600737600000|2020-09-22 01:20:00|12807.8|12806.3|12801.1|12799.6|12807.8|12806.4|12798.9|12797.4|789
1600737900000|2020-09-22 01:25:00|12801.2|12799.7|12805.4|12803.9|12806.6|12805.1|12801|12799.5|672
1600738200000|2020-09-22 01:30:00|12805.1|12803.6|12810|12808.5|12810.2|12809|12803.5|12802|795
1600738500000|2020-09-22 01:35:00|12810.1|12808.6|12813.2|12811.7|12815|12813.5|12808.7|12807.4|619
1600738800000|2020-09-22 01:40:00|12813.1|12811.6|12810.3|12808.8|12813.6|12812.1|12809.9|12808.4|477
1600739100000|2020-09-22 01:45:00|12810.4|12808.9|12810.9|12809.4|12812|12810.5|12808.1|12806.6|545
1600739400000|2020-09-22 01:50:00|12810.8|12809.3|12807.9|12806.4|12812.7|12811.2|12806.9|12805.7|464
1600739700000|2020-09-22 01:55:00|12808|12806.5|12810.4|12808.9|12812.7|12811.2|12807.8|12806.3|529
1600740000000|2020-09-22 02:00:00|12810.5|12809|12812.3|12810.8|12812.6|12811.1|12808.4|12806.9|552
1600740300000|2020-09-22 02:05:00|12812.4|12810.9|12814.3|12812.8|12815.4|12813.9|12810.7|12809.3|367
1600740600000|2020-09-22 02:10:00|12814.4|12812.9|12805.8|12804.9|12814.8|12813.5|12805.8|12804.7|343
1600740900000|2020-09-22 02:15:00|12805.7|12804.8|12807.3|12805.8|12810.4|12809|12805.7|12804.5|542
1600741200000|2020-09-22 02:20:00|12807.2|12805.7|12811|12809.5|12811.8|12810.3|12807|12805.7|403
1600741500000|2020-09-22 02:25:00|12810.9|12809.4|12809.3|12807.8|12813.2|12811.7|12809.3|12807.8|246
1600741800000|2020-09-22 02:30:00|12809.4|12807.9|12811.8|12810.9|12812.4|12811.1|12809|12807.8|309
1600742100000|2020-09-22 02:35:00|12811.7|12810.8|12811.5|12810|12812.1|12810.8|12809.5|12808.6|303
1600742400000|2020-09-22 02:40:00|12811.6|12810.1|12817.2|12815.7|12817.2|12816.1|12810.9|12809.5|390
1600742700000|2020-09-22 02:45:00|12817.3|12815.8|12813.1|12812.2|12817.5|12816|12812.9|12811.8|289
1600743000000|2020-09-22 02:50:00|12813.4|12811.9|12814.3|12812.8|12816.5|12815.2|12812.9|12811.7|363
1600743300000|2020-09-22 02:55:00|12814.4|12812.9|12816.5|12815|12816.6|12815.1|12813.5|12812|305
1600743600000|2020-09-22 03:00:00|12816.4|12814.9|12814.9|12813.4|12817.2|12816|12812|12810.6|425
1600743900000|2020-09-22 03:05:00|12814.8|12813.3|12817.6|12816.1|12820|12819.1|12814.8|12813.3|428
1600744200000|2020-09-22 03:10:00|12817.5|12816|12817.5|12816|12818.1|12816.8|12816.2|12814.7|335
1600744500000|2020-09-22 03:15:00|12817.6|12816.1|12820.5|12819|12820.6|12819.2|12817.2|12815.9|368
1600744800000|2020-09-22 03:20:00|12820.4|12818.9|12823.2|12821.7|12824.7|12823.2|12820.4|12818.9|515
1600745100000|2020-09-22 03:25:00|12823.1|12821.6|12823.2|12821.7|12824.2|12822.7|12820.1|12819.1|439
1600745400000|2020-09-22 03:30:00|12823.3|12821.8|12820.6|12819.1|12823.3|12821.9|12819.7|12818.7|366
1600745700000|2020-09-22 03:35:00|12820.5|12819|12824|12822.5|12824.9|12823.6|12820.4|12819|310
1600746000000|2020-09-22 03:40:00|12823.9|12822.4|12823|12821.5|12824.4|12823.1|12822.5|12821|256
1600746300000|2020-09-22 03:45:00|12822.8|12821.3|12821.7|12820.2|12823.1|12821.8|12820.5|12819|262
1600746600000|2020-09-22 03:50:00|12821.6|12820.1|12819.2|12817.7|12821.8|12820.3|12817.9|12816.5|239
1600746900000|2020-09-22 03:55:00|12819.3|12817.8|12822.2|12820.7|12822.3|12821|12819.2|12817.7|250
1600747200000|2020-09-22 04:00:00|12822.3|12820.8|12821.4|12819.9|12822.3|12820.9|12818.5|12817.5|280
1600747500000|2020-09-22 04:05:00|12821.3|12819.8|12822.2|12820.7|12822.4|12821.2|12820|12818.6|281
1600747800000|2020-09-22 04:10:00|12822.1|12820.6|12822.2|12820.7|12822.4|12821.2|12820.8|12819.6|208
1600748100000|2020-09-22 04:15:00|12822.1|12820.6|12820.7|12819.2|12822.2|12821.1|12819.5|12818.6|240
1600748400000|2020-09-22 04:20:00|12820.8|12819.3|12821.1|12819.6|12821.7|12820.4|12820|12818.5|174
1600748700000|2020-09-22 04:25:00|12821.2|12819.7|12816.7|12815.8|12821.2|12819.9|12815.8|12814.5|386
1600749000000|2020-09-22 04:30:00|12816.8|12815.9|12819.8|12818.9|12820|12819|12816.7|12815.8|280
1600749300000|2020-09-22 04:35:00|12819.9|12819|12819.8|12818.9|12821.1|12819.9|12818.9|12818|265
1600749600000|2020-09-22 04:40:00|12819.7|12818.8|12820.7|12819.8|12822.3|12821.1|12818.8|12817.7|237
1600749900000|2020-09-22 04:45:00|12820.6|12819.7|12820.6|12819.1|12822|12820.9|12818.8|12817.7|270
1600750200000|2020-09-22 04:50:00|12820.7|12819.2|12822.6|12821.1|12822.8|12821.3|12819.9|12818.7|303
1600750500000|2020-09-22 04:55:00|12822.4|12820.9|12822.6|12821.1|12823|12821.5|12820.5|12819|263
1600750800000|2020-09-22 05:00:00|12822.7|12821.2|12817.1|12815.6|12822.9|12821.7|12815.8|12814.7|430
1600751100000|2020-09-22 05:05:00|12817|12815.5|12814.2|12812.7|12817.3|12815.8|12813.8|12812.5|373
1600751400000|2020-09-22 05:10:00|12814.3|12812.8|12812.6|12811.7|12814.5|12813.6|12811.6|12810.3|307
1600751700000|2020-09-22 05:15:00|12812.7|12811.2|12808.9|12808|12813|12811.7|12807.5|12806.3|407
1600752000000|2020-09-22 05:20:00|12808.8|12807.9|12807.9|12807|12810.2|12809|12805|12803.5|310
1600752300000|2020-09-22 05:25:00|12807.8|12806.9|12808.1|12806.6|12809.4|12808.1|12806.3|12805|308
1600752600000|2020-09-22 05:30:00|12808.2|12806.7|12806.8|12805.9|12808.6|12807.7|12805.3|12803.8|369
1600752900000|2020-09-22 05:35:00|12806.7|12805.8|12804.9|12803.4|12808.7|12807.4|12804.8|12803.4|333
1600753200000|2020-09-22 05:40:00|12805.1|12803.6|12804.6|12803.1|12808.4|12806.9|12803.1|12802.1|341
1600753500000|2020-09-22 05:45:00|12804.5|12803|12802.1|12800.6|12806|12805|12801.4|12799.9|494
1600753800000|2020-09-22 05:50:00|12802.2|12800.7|12802.2|12800.7|12805.5|12804.2|12800.9|12800|424
1600754100000|2020-09-22 05:55:00|12802.1|12800.6|12796.4|12794.9|12803.1|12801.6|12795.7|12794.2|474
1600754400000|2020-09-22 06:00:00|12796.3|12794.8|12801.4|12799.9|12803.8|12802.9|12795.6|12794.1|719
1600754700000|2020-09-22 06:05:00|12801.5|12800|12794.8|12793.9|12803.3|12802|12794|12792.8|554
1600755000000|2020-09-22 06:10:00|12794.7|12793.8|12796.1|12794.6|12799.7|12798.7|12792.9|12791.4|661
1600755300000|2020-09-22 06:15:00|12796.4|12794.9|12787.7|12786.8|12797.7|12796.2|12786.9|12785.6|811
1600755600000|2020-09-22 06:20:00|12787.8|12786.9|12791|12789.5|12792.3|12791.1|12786.2|12784.7|861
1600755900000|2020-09-22 06:25:00|12791.1|12789.6|12784.8|12783.9|12793.3|12792.2|12784.5|12783.2|944
1600756200000|2020-09-22 06:30:00|12784.7|12783.8|12786|12784.5|12789.3|12788.1|12781.7|12780.8|975
1600756500000|2020-09-22 06:35:00|12786.1|12784.6|12787.4|12786.5|12791|12790.1|12780.8|12779.7|892
1600756800000|2020-09-22 06:40:00|12787.3|12786.4|12788.9|12788|12791.4|12790.2|12786.2|12785.3|659
1600757100000|2020-09-22 06:45:00|12789|12788.1|12790.9|12790|12791.4|12790.1|12785.6|12784.7|579
1600757400000|2020-09-22 06:50:00|12791.1|12789.6|12788.6|12787.7|12792.3|12791.2|12785|12783.7|504
1600757700000|2020-09-22 06:55:00|12788.5|12787.6|12789.4|12787.9|12790.6|12789.7|12783.8|12782.4|828
1600758000000|2020-09-22 07:00:00|12789.2|12787.7|12793.2|12791.7|12800.7|12799.8|12788.6|12787.6|1098
1600758300000|2020-09-22 07:05:00|12792.7|12791.8|12765.9|12764.4|12793.1|12792.2|12758.6|12757.1|1259
1600758600000|2020-09-22 07:10:00|12766|12764.5|12765.7|12764.2|12769|12767.5|12760.8|12759.3|1131
1600758900000|2020-09-22 07:15:00|12765.8|12764.3|12763.8|12762.3|12769.2|12767.7|12759.8|12758.3|1088
1600759200000|2020-09-22 07:20:00|12763.6|12762.1|12766.2|12764.7|12769.5|12768|12762.6|12761.1|886
1600759500000|2020-09-22 07:25:00|12766.6|12765.1|12764|12762.5|12768.9|12767.4|12761.5|12760|849
1600759800000|2020-09-22 07:30:00|12764.1|12762.6|12735.6|12734.1|12765.5|12764|12734.9|12733.4|1209
1600760100000|2020-09-22 07:35:00|12735.5|12734|12741.9|12740.4|12745.6|12744.1|12733|12731.5|1330
1600760400000|2020-09-22 07:40:00|12742|12740.5|12735.2|12733.7|12745.3|12743.8|12732.9|12731.7|1209
1600760700000|2020-09-22 07:45:00|12735.1|12733.6|12724.8|12723.3|12736.1|12734.6|12713.5|12711.9|1456
1600761000000|2020-09-22 07:50:00|12724.3|12722.8|12759.1|12757.6|12761|12758.9|12722.9|12721.4|1412
1600761300000|2020-09-22 07:55:00|12759.8|12757.1|12757.3|12755.8|12769.7|12768.2|12750.9|12749.1|1711
1600761600000|2020-09-22 08:00:00|12757.5|12756|12769.2|12767.7|12771|12769.6|12753.8|12752.3|1180
1600761900000|2020-09-22 08:05:00|12769.3|12767.8|12791.4|12789.9|12802.6|12801.1|12768.7|12767.2|1596
1600762200000|2020-09-22 08:10:00|12791.3|12789.8|12789|12787.5|12793.9|12792.4|12782.8|12781.3|1146
1600762500000|2020-09-22 08:15:00|12788.9|12787.4|12797.5|12796|12800.3|12798.8|12785.1|12783.6|933
1600762800000|2020-09-22 08:20:00|12797.7|12796.2|12805.1|12803.6|12805.9|12804.4|12795.4|12793.9|1009
1600763100000|2020-09-22 08:25:00|12805|12803.5|12819.1|12817.6|12822.6|12821.1|12804.1|12802.6|1214
1600763400000|2020-09-22 08:30:00|12819.2|12817.7|12831.9|12830.4|12839.1|12837.6|12815.3|12813.8|1401
1600763700000|2020-09-22 08:35:00|12831.8|12830.3|12826.5|12825|12834.9|12833.4|12823.7|12822.2|1220
1600764000000|2020-09-22 08:40:00|12826.4|12824.9|12825.3|12823.8|12831.2|12829.7|12821.6|12820.1|1050
1600764300000|2020-09-22 08:45:00|12825.4|12823.9|12816.8|12815.3|12835|12833.5|12816.5|12815|958
1600764600000|2020-09-22 08:50:00|12817.5|12816.6|12814.8|12813.3|12821.8|12820.3|12814.3|12813|969
1600764900000|2020-09-22 08:55:00|12814.9|12813.4|12824.7|12823.2|12824.8|12823.5|12814.8|12813.3|998
1600765200000|2020-09-22 09:00:00|12824.8|12823.3|12815.1|12813.6|12826.8|12825.9|12814.8|12813.3|892
1600765500000|2020-09-22 09:05:00|12815|12813.5|12806.5|12805|12815.6|12814.2|12806.5|12805|925
1600765800000|2020-09-22 09:10:00|12806.6|12805.1|12808.8|12807.3|12811.9|12810.4|12806.4|12804.9|855
1600766100000|2020-09-22 09:15:00|12808.6|12807.1|12806.2|12804.7|12810.1|12808.7|12804.9|12803.4|756
1600766400000|2020-09-22 09:20:00|12805.9|12804.4|12813.3|12811.8|12813.7|12812.2|12805.4|12804.2|721
1600766700000|2020-09-22 09:25:00|12813.6|12812.1|12796.4|12794.9|12814.1|12812.6|12796.4|12794.9|925
1600767000000|2020-09-22 09:30:00|12796.5|12795|12800.1|12798.6|12804.3|12802.8|12793.9|12792.4|816
1600767300000|2020-09-22 09:35:00|12800.2|12798.7|12798.7|12797.2|12803.4|12801.9|12798|12796.5|772
1600767600000|2020-09-22 09:40:00|12798.6|12797.1|12797.6|12796.1|12799.5|12798.3|12794.5|12793.1|699
1600767900000|2020-09-22 09:45:00|12797.5|12796|12791.9|12790.4|12797.6|12796.1|12789.2|12787.7|733
1600768200000|2020-09-22 09:50:00|12791.8|12790.3|12788.3|12787.4|12793.4|12792.2|12786.3|12784.8|748
1600768500000|2020-09-22 09:55:00|12788.2|12787.3|12788.6|12787.1|12790.7|12789.2|12779.9|12779|789
1600768800000|2020-09-22 10:00:00|12788.5|12787|12797.8|12796.3|12798.9|12797.7|12787.9|12786.4|775
1600769100000|2020-09-22 10:05:00|12797.9|12796.4|12801.5|12800|12802.8|12801.3|12796.4|12795.3|644
1600769400000|2020-09-22 10:10:00|12801.4|12799.9|12792.8|12791.3|12804.7|12803.2|12792.5|12791|639
1600769700000|2020-09-22 10:15:00|12792.7|12791.2|12795.1|12793.6|12796.4|12794.9|12791.5|12790.4|571
1600770000000|2020-09-22 10:20:00|12795.2|12793.7|12805.7|12804.2|12807|12806|12795.2|12793.7|668
1600770300000|2020-09-22 10:25:00|12805.8|12804.3|12821.5|12820|12823.7|12822.2|12805.4|12804.2|877
1600770600000|2020-09-22 10:30:00|12821.6|12820.1|12833|12831.5|12846.4|12844.9|12820.8|12819.3|1370
1600770900000|2020-09-22 10:35:00|12833.1|12831.6|12829.5|12828|12835.8|12834.3|12824.5|12823|904
1600771200000|2020-09-22 10:40:00|12829.6|12828.1|12839.7|12838.2|12847.6|12846.1|12828.2|12826.7|1177
1600771500000|2020-09-22 10:45:00|12839.6|12838.1|12847|12845.5|12849.4|12848.4|12838.2|12837|966
1600771800000|2020-09-22 10:50:00|12847.9|12846.4|12859.9|12858.4|12868.5|12867|12844.8|12843.4|1191
1600772100000|2020-09-22 10:55:00|12860|12858.5|12859|12857.5|12864.6|12863.1|12851.8|12850.3|903
1600772400000|2020-09-22 11:00:00|12859.1|12857.6|12855.2|12853.7|12859.3|12857.8|12850.7|12849.2|926
1600772700000|2020-09-22 11:05:00|12855.3|12853.8|12848.7|12847.2|12855.3|12853.8|12847.5|12846|803
1600773000000|2020-09-22 11:10:00|12848.6|12847.1|12846.5|12845|12851.1|12849.6|12843.9|12842.4|762
1600773300000|2020-09-22 11:15:00|12846.3|12844.8|12846.3|12844.8|12847.7|12846.2|12839.7|12838.2|646
1600773600000|2020-09-22 11:20:00|12846.8|12845.3|12845.3|12843.8|12850.5|12849|12842.3|12841.3|765
1600773900000|2020-09-22 11:25:00|12845.2|12843.7|12852|12850.5|12852.7|12851.2|12845.1|12843.6|639
1600774200000|2020-09-22 11:30:00|12851.9|12850.4|12845.7|12844.2|12856.6|12855.1|12845.6|12844.1|804
1600774500000|2020-09-22 11:35:00|12845.8|12844.3|12837.6|12836.1|12848.1|12846.7|12833.8|12832.3|729
1600774800000|2020-09-22 11:40:00|12838|12836.5|12833.2|12831.7|12845.6|12844.1|12832.1|12830.6|837
1600775100000|2020-09-22 11:45:00|12833.1|12831.6|12823.3|12821.8|12835|12833.5|12817.7|12816.2|1007
1600775400000|2020-09-22 11:50:00|12823.2|12821.7|12809.1|12807.6|12824.2|12823.2|12804.6|12803.1|951
1600775700000|2020-09-22 11:55:00|12809.4|12807.9|12810.2|12808.7|12813.7|12812.2|12804.3|12802.8|1015
1600776000000|2020-09-22 12:00:00|12810.3|12808.8|12796.5|12795|12810.3|12808.8|12788.2|12786.7|1149
1600776300000|2020-09-22 12:05:00|12796.6|12795.1|12804.4|12802.9|12805|12803.5|12788.4|12786.9|1055
1600776600000|2020-09-22 12:10:00|12804.5|12803|12797.4|12795.9|12809.3|12807.8|12796.2|12794.7|997
1600776900000|2020-09-22 12:15:00|12797.3|12795.8|12793.3|12791.8|12799.2|12797.7|12790.8|12789.3|919
1600777200000|2020-09-22 12:20:00|12793.4|12791.9|12795.1|12793.6|12797|12796|12791.7|12790.4|894
1600777500000|2020-09-22 12:25:00|12795|12793.5|12798.3|12797.4|12801.2|12799.7|12793.8|12792.4|990
1600777800000|2020-09-22 12:30:00|12798|12796.5|12811.9|12811|12812|12811.1|12798|12796.5|966
1600778100000|2020-09-22 12:35:00|12811.8|12810.9|12800.4|12799.5|12819.6|12818.4|12800.4|12799.3|1003
1600778400000|2020-09-22 12:40:00|12800.3|12799.4|12809.6|12808.7|12811.5|12810.6|12799.6|12798.7|1030
1600778700000|2020-09-22 12:45:00|12809.7|12808.8|12800.1|12799.2|12811.2|12810|12799.9|12798.7|905
1600779000000|2020-09-22 12:50:00|12800.2|12799.3|12796.9|12796|12802|12801.1|12792|12791.1|919
1600779300000|2020-09-22 12:55:00|12797|12796.1|12800.5|12799|12803.2|12802.3|12793.7|12792.7|973
1600779600000|2020-09-22 13:00:00|12800.3|12799.4|12803.3|12802.4|12803.3|12802.4|12794.7|12793.8|833
1600779900000|2020-09-22 13:05:00|12803.2|12802.3|12806.7|12805.2|12808.4|12807.5|12802.7|12801.7|949
1600780200000|2020-09-22 13:10:00|12806.6|12805.1|12808.1|12807.2|12814.1|12813|12806.6|12805.1|1000
1600780500000|2020-09-22 13:15:00|12808.6|12807.7|12800.2|12799.3|12809.3|12808.3|12798.1|12797.2|898
1600780800000|2020-09-22 13:20:00|12800.1|12799.2|12795.9|12795|12800.7|12799.8|12795.4|12794.3|769
1600781100000|2020-09-22 13:25:00|12795.8|12794.9|12795.1|12794.2|12796.4|12795.1|12787.8|12786.7|848
1600781400000|2020-09-22 13:30:00|12795.2|12794.3|12792|12790.5|12803.2|12802.3|12789.6|12788.1|1287
1600781700000|2020-09-22 13:35:00|12791.9|12790.4|12789.2|12787.7|12801.1|12800.2|12785.8|12784.9|1215
1600782000000|2020-09-22 13:40:00|12789.4|12787.9|12781.9|12781|12796|12795.1|12779.1|12778.2|1367
1600782300000|2020-09-22 13:45:00|12781.8|12780.9|12773.5|12772.6|12786.1|12785.2|12771.6|12770.7|1328
1600782600000|2020-09-22 13:50:00|12773.6|12772.7|12761.6|12760.7|12774.4|12773.5|12760.5|12759.6|1290
1600782900000|2020-09-22 13:55:00|12761.7|12760.8|12764|12762.5|12769.9|12769|12760.6|12759.7|1309
1600783200000|2020-09-22 14:00:00|12764.3|12762.2|12768.9|12768|12773|12772.1|12763.4|12762.2|1164
1600783500000|2020-09-22 14:05:00|12769|12768.1|12776.7|12775.8|12779.3|12778.4|12762.5|12761.6|1247
1600783800000|2020-09-22 14:10:00|12776.9|12776|12771.9|12771|12783.6|12782.7|12771.9|12771|1059
1600784100000|2020-09-22 14:15:00|12771.8|12770.9|12771.3|12770.4|12772.4|12771.5|12768.2|12767.3|1013
1600784400000|2020-09-22 14:20:00|12771.1|12770.2|12766|12765.1|12771.9|12771|12764.1|12763.2|1025
1600784700000|2020-09-22 14:25:00|12765.9|12765|12768.6|12767.1|12769.3|12768.4|12761.2|12760.3|1023
1600785000000|2020-09-22 14:30:00|12768.5|12767|12754.8|12753.9|12772.5|12771.6|12754.4|12753.5|1069
1600785300000|2020-09-22 14:35:00|12754.7|12753.8|12750.8|12749.9|12758.6|12757.7|12750.1|12749.2|1056
1600785600000|2020-09-22 14:40:00|12750.9|12750|12740.1|12739.2|12751|12750.1|12737.5|12736|1356
1600785900000|2020-09-22 14:45:00|12740|12739.1|12734.4|12733.5|12743|12742.1|12728.9|12728|1516
1600786200000|2020-09-22 14:50:00|12734.7|12733.8|12735.9|12735|12739.4|12738.3|12726|12725.1|1184
1600786500000|2020-09-22 14:55:00|12735.8|12734.9|12721.3|12720.4|12742.2|12741.2|12720.8|12719.9|1288
1600786800000|2020-09-22 15:00:00|12721.4|12720.5|12726.5|12725.6|12726.9|12726|12718.9|12718|1276
1600787100000|2020-09-22 15:05:00|12726.3|12725.4|12721.9|12721|12729.6|12728.7|12713.9|12713|1311
1600787400000|2020-09-22 15:10:00|12722|12721.1|12731.4|12730.5|12732.7|12731.8|12715.2|12714.3|1122
1600787700000|2020-09-22 15:15:00|12731.5|12730.6|12735.9|12735|12739.8|12738.9|12729|12728.1|1062
1600788000000|2020-09-22 15:20:00|12736|12735.1|12741|12740.1|12741.1|12740.2|12730.5|12729.6|895
1600788300000|2020-09-22 15:25:00|12740.9|12740|12738.8|12737.9|12743.8|12742.9|12735.3|12734.4|1049
1600788600000|2020-09-22 15:30:00|12738.7|12737.8|12723.6|12722.7|12742|12741.1|12722.8|12721.9|1121
1600788900000|2020-09-22 15:35:00|12723.7|12722.8|12728.6|12727.7|12729.9|12729|12719.7|12718.8|1065
1600789200000|2020-09-22 15:40:00|12728.7|12727.8|12721.6|12720.7|12729.4|12728.5|12721|12720.1|927
1600789500000|2020-09-22 15:45:00|12721.5|12720.6|12721.9|12721|12725|12724.1|12719.5|12718.6|860
1600789800000|2020-09-22 15:50:00|12721.8|12720.9|12711.9|12711|12722.6|12721.7|12711.8|12710.9|869
1600790100000|2020-09-22 15:55:00|12711.4|12710.5|12724.8|12723.9|12727.3|12726.4|12711.4|12710.5|889
1600790400000|2020-09-22 16:00:00|12724.7|12723.8|12735.5|12734.6|12736.2|12735.3|12722.8|12721.9|860
1600790700000|2020-09-22 16:05:00|12735.4|12734.5|12728.8|12727.9|12737.3|12736.4|12728.8|12727.9|789
1600791000000|2020-09-22 16:10:00|12729|12728.1|12728.7|12727.8|12733|12732.1|12727.7|12726.7|669
1600791300000|2020-09-22 16:15:00|12728.9|12728|12722.7|12721.8|12730.2|12729.3|12721.8|12720.9|665
1600791600000|2020-09-22 16:20:00|12723|12722.1|12728.6|12727.7|12729.7|12728.5|12721.1|12720.1|870
1600791900000|2020-09-22 16:25:00|12728.5|12727.6|12725.6|12724.7|12730.1|12729.2|12722.2|12721.3|869
1600792200000|2020-09-22 16:30:00|12725.5|12724.6|12715|12714.1|12726.4|12725.5|12714.9|12714|645
1600792500000|2020-09-22 16:35:00|12714.9|12714|12719.8|12718.9|12721.5|12720.6|12713.6|12712.7|715
1600792800000|2020-09-22 16:40:00|12719.9|12719|12721.5|12720.6|12722.1|12721.2|12715.7|12714.8|787
1600793100000|2020-09-22 16:45:00|12721.4|12720.5|12720|12719.1|12723.3|12722.4|12719.6|12718.7|596
1600793400000|2020-09-22 16:50:00|12719.9|12719|12719|12718.1|12722.2|12721.3|12717.6|12716.7|533
1600793700000|2020-09-22 16:55:00|12718.9|12718|12721.9|12721|12723.3|12722.4|12718.5|12717.6|732
1600794000000|2020-09-22 17:00:00|12722|12721.1|12720.6|12719.7|12722.4|12721.5|12716.5|12715.6|560
1600794300000|2020-09-22 17:05:00|12720.7|12719.8|12727.2|12726.3|12727.2|12726.3|12720.5|12719.6|617
1600794600000|2020-09-22 17:10:00|12727.1|12726.2|12732.5|12731.6|12732.7|12731.8|12727|12726.1|627
1600794900000|2020-09-22 17:15:00|12732.7|12731.8|12732.2|12731.3|12733|12732.1|12730|12729.1|593
1600795200000|2020-09-22 17:20:00|12732.1|12731.2|12731.7|12730.8|12732.8|12731.9|12728.8|12727.9|483
1600795500000|2020-09-22 17:25:00|12731.6|12730.7|12734.9|12734|12736.5|12735.6|12731.6|12730.7|571
1600795800000|2020-09-22 17:30:00|12734.5|12733.6|12734.8|12733.9|12737|12736.1|12732.9|12732|506
1600796100000|2020-09-22 17:35:00|12734.6|12733.7|12732.8|12731.9|12735.1|12734.2|12731.6|12730.7|336
1600796400000|2020-09-22 17:40:00|12732.9|12732|12733|12732.1|12734.1|12733.2|12731.5|12730.6|445
1600796700000|2020-09-22 17:45:00|12732.8|12731.9|12735.8|12734.9|12736.6|12735.7|12732.3|12731.4|363
1600797000000|2020-09-22 17:50:00|12735.9|12735|12732.7|12731.8|12735.9|12735|12732.7|12731.8|381
1600797300000|2020-09-22 17:55:00|12732.6|12731.7|12725.9|12725|12732.7|12731.8|12724.9|12724|473
1600797600000|2020-09-22 18:00:00|12725.8|12724.9|12733.2|12732.3|12733.5|12732.6|12724.6|12723.7|576
1600797900000|2020-09-22 18:05:00|12733.7|12732.8|12734.8|12733.9|12736.9|12736|12732.8|12731.9|411
1600798200000|2020-09-22 18:10:00|12734.9|12734|12733.7|12732.8|12736.5|12735.6|12732.2|12731.3|394
1600798500000|2020-09-22 18:15:00|12733.8|12732.9|12737|12736.1|12738.2|12737.3|12733.7|12732.8|373
1600798800000|2020-09-22 18:20:00|12736.9|12736|12733.6|12732.7|12737.2|12736.3|12732.8|12731.9|447
1600799100000|2020-09-22 18:25:00|12733.5|12732.6|12737.3|12736.4|12737.3|12736.4|12733.4|12732.5|420
1600799400000|2020-09-22 18:30:00|12737.2|12736.3|12736.6|12735.7|12737.2|12736.3|12735.3|12734.4|353
1600799700000|2020-09-22 18:35:00|12736.7|12735.8|12735.8|12734.9|12737.7|12736.8|12735.3|12734.4|316
1600800000000|2020-09-22 18:40:00|12735.9|12735|12738.5|12737.6|12739.1|12738.2|12735.2|12734.3|316
1600800300000|2020-09-22 18:45:00|12738.1|12737.2|12737.6|12736.7|12738.6|12737.7|12736.5|12735.6|433
1600800600000|2020-09-22 18:50:00|12737.4|12736.5|12734.7|12733.8|12737.8|12736.9|12732|12731.1|402
1600800900000|2020-09-22 18:55:00|12734.8|12733.9|12734|12733.1|12736.9|12736|12733.6|12732.7|437
1600801200000|2020-09-22 19:00:00|12734.1|12733.2|12733.8|12732.9|12736.8|12735.9|12730.9|12730|603
1600801500000|2020-09-22 19:05:00|12733.7|12732.8|12733.4|12732.5|12736.7|12735.8|12732.4|12731.5|544
1600801800000|2020-09-22 19:10:00|12733.3|12732.4|12729.5|12728.6|12733.9|12733|12728.9|12728|314
1600802100000|2020-09-22 19:15:00|12729.3|12728.4|12732.7|12731.8|12733.6|12732.7|12728.7|12727.8|443
1600802400000|2020-09-22 19:20:00|12732.6|12731.7|12732|12731.1|12733.4|12732.5|12730.2|12729.3|324
1600802700000|2020-09-22 19:25:00|12731.9|12731|12736.9|12736|12737.1|12736.2|12731.9|12731|388
1600803000000|2020-09-22 19:30:00|12737|12736.1|12736.9|12736|12737.2|12736.3|12734.2|12733.3|435
1600803300000|2020-09-22 19:35:00|12736.7|12735.8|12736.3|12735.4|12737.1|12736.2|12735.5|12734.6|381
1600803600000|2020-09-22 19:40:00|12736.1|12735.2|12737.7|12736.8|12738.9|12738|12735.8|12734.9|305
1600803900000|2020-09-22 19:45:00|12738.2|12737.3|12740.7|12739.8|12741|12740.1|12736.9|12736|438
1600804200000|2020-09-22 19:50:00|12740.8|12739.9|12735.8|12734.9|12740.8|12739.9|12734.6|12733.7|339
1600804500000|2020-09-22 19:55:00|12735.7|12734.8|12740|12739.1|12740.8|12739.9|12735.6|12734.7|483
1600804800000|2020-09-22 20:00:00|12739.9|12739|12741.7|12740.8|12741.8|12740.9|12739.2|12738.3|430
1600805100000|2020-09-22 20:05:00|12741.6|12740.7|12740.6|12739.7|12741.7|12740.8|12740|12739.1|267
1600805400000|2020-09-22 20:10:00|12740.5|12739.6|12740.1|12739.2|12741.3|12740.4|12739.4|12738.5|148
1600805700000|2020-09-22 20:15:00|12740|12739.1|12739.9|12739|12740.2|12739.3|12739.1|12738.2|150
1600806000000|2020-09-22 20:20:00|12740|12739.1|12739.3|12737.8|12740.1|12739.2|12738.7|12737.6|146
1600806300000|2020-09-22 20:25:00|12739.4|12737.9|12738.9|12737.4|12739.9|12738.7|12738.6|12737.3|118
1600806600000|2020-09-22 20:30:00|12739|12737.5|12738.6|12737.7|12739.6|12738.3|12738.1|12737|116
1600806900000|2020-09-22 20:35:00|12738.5|12737.6|12738.4|12737.5|12739.3|12738.1|12738|12736.7|185
1600807200000|2020-09-22 20:40:00|12738.5|12737.6|12738.8|12737.3|12739.5|12738.4|12737.6|12736.2|187
1600807500000|2020-09-22 20:45:00|12738.7|12737.2|12735|12733.5|12739.3|12737.8|12734.8|12733.3|300
1600807800000|2020-09-22 20:50:00|12734.9|12733.4|12734.1|12732.6|12735.1|12733.6|12732.7|12731.5|402
1600808100000|2020-09-22 20:55:00|12734|12732.5|12736.5|12730.6|12740.6|12735.9|12734|12727.9|689
1600808400000|2020-09-22 21:00:00|12737|12729.5|12737.5|12732.7|12738.6|12732.7|12736.8|12728|19
1600808700000|2020-09-22 21:05:00|12740.3|12730.3|12735.2|12725.2|12740.6|12732.7|12732.4|12724.5|209
1600809000000|2020-09-22 21:10:00|12735.3|12725.3|12733.9|12725|12735.6|12727.8|12733.3|12724.8|221
1600809300000|2020-09-22 21:15:00|12733.6|12725.6|12734.4|12727.5|12736.1|12728.2|12731.7|12724.7|158
1600809600000|2020-09-22 21:20:00|12734.7|12728.7|12735.3|12726.6|12736|12729.3|12732.2|12724.6|108
1600809900000|2020-09-22 21:25:00|12735.2|12726.3|12734.9|12724.9|12740.5|12730.5|12734.2|12724.4|173
1600810200000|2020-09-22 21:30:00|12735.4|12725.9|12739.7|12729.7|12741.6|12731.6|12733|12724.9|609
1600810500000|2020-09-22 21:35:00|12739.9|12729.9|12739.1|12729.1|12740.9|12730.9|12737.9|12727.9|408
1600810800000|2020-09-22 21:40:00|12739.4|12729.4|12739.6|12729.6|12741.7|12731.7|12736.8|12726.8|387
1600811100000|2020-09-22 21:45:00|12740.3|12730.3|12739|12729|12740.9|12730.9|12738.7|12728.7|178
1600811400000|2020-09-22 21:50:00|12739.3|12729.3|12740.7|12730.7|12741.2|12731.2|12739.1|12729.1|144
1600811700000|2020-09-22 21:55:00|12740.8|12730.8|12743.2|12733.2|12743.7|12733.7|12740.2|12730.2|305
1600812000000|2020-09-22 22:00:00|12743.1|12733.1|12738.1|12732.7|12743.1|12734|12736|12728.3|710
1600812300000|2020-09-22 22:05:00|12738|12732.6|12739.4|12737.9|12740.7|12737.9|12737.2|12732.4|570
1600812600000|2020-09-22 22:10:00|12739.9|12737.3|12737.8|12735.4|12740|12737.8|12737.2|12734.8|404
1600812900000|2020-09-22 22:15:00|12737.9|12735.5|12735.1|12733.6|12738.1|12736.1|12734.5|12732.2|346
1600813200000|2020-09-22 22:20:00|12734.9|12733.4|12737.5|12736|12738.2|12736.3|12734.8|12733.1|292
1600813500000|2020-09-22 22:25:00|12737.7|12736.2|12736.7|12735.2|12737.7|12736.2|12735.5|12733.9|223
1600813800000|2020-09-22 22:30:00|12736.6|12735.1|12738.5|12737|12738.9|12737.1|12736.2|12734.5|194
1600814100000|2020-09-22 22:35:00|12738.4|12736.9|12737.6|12736.1|12738.9|12737.3|12737.4|12735.9|182
1600814400000|2020-09-22 22:40:00|12737.5|12736|12736.6|12735.1|12737.6|12736.1|12735.9|12734.4|192
1600814700000|2020-09-22 22:45:00|12736.5|12735|12735.2|12733|12738.1|12736.2|12733.7|12732.2|276
1600815000000|2020-09-22 22:50:00|12734.5|12732.8|12734.7|12733.2|12734.9|12733.2|12732.8|12731.1|225
1600815300000|2020-09-22 22:55:00|12734.6|12733.1|12734.6|12733.1|12736|12734.2|12733.9|12732.3|211
1600815600000|2020-09-22 23:00:00|12735.3|12733.8|12733.6|12732.1|12736.2|12734.3|12733.6|12731.9|228
1600815900000|2020-09-22 23:05:00|12733.8|12732.3|12735.9|12734.4|12736.8|12735.3|12733.4|12731.9|218
1600816200000|2020-09-22 23:10:00|12736|12734.5|12734.8|12733.3|12736.4|12734.9|12734|12732.5|237
1600816500000|2020-09-22 23:15:00|12735|12733.5|12736.2|12734.7|12736.4|12734.9|12734.1|12732.6|234
1600816800000|2020-09-22 23:20:00|12735.8|12734.3|12736.5|12735|12736.9|12735.4|12735|12733.5|224
1600817100000|2020-09-22 23:25:00|12736.4|12734.9|12738.5|12737|12738.7|12737.2|12735.7|12734.2|201
1600817400000|2020-09-22 23:30:00|12738.4|12736.9|12738.4|12736.9|12739.2|12737.7|12737.1|12735.6|278
1600817700000|2020-09-22 23:35:00|12738.3|12736.8|12739.4|12737.9|12739.4|12737.9|12738.3|12736.8|201
1600818000000|2020-09-22 23:40:00|12739.3|12737.8|12738.9|12737.4|12739.5|12738|12737.9|12736.4|262
1600818300000|2020-09-22 23:45:00|12738.8|12737.3|12740.7|12739.2|12742.1|12740.6|12738.3|12736.8|307
1600818600000|2020-09-22 23:50:00|12740.8|12739.3|12744|12742.5|12745.8|12744.4|12740.4|12738.9|350
1600818900000|2020-09-22 23:55:00|12744.1|12742.6|12743.2|12741.7|12745.5|12744|12743|12741.5|325
1600819200000|2020-09-23 00:00:00|12743.1|12741.6|12742.9|12741.4|12746.7|12745.2|12742.2|12741|646
1600819500000|2020-09-23 00:05:00|12742.8|12741.3|12745.3|12743.8|12745.9|12744.4|12741.9|12740.9|511
1600819800000|2020-09-23 00:10:00|12745.2|12743.7|12743.9|12742.4|12745.7|12744.4|12742.6|12741.1|383
1600820100000|2020-09-23 00:15:00|12743.8|12742.3|12747.5|12746|12747.7|12746.5|12743.4|12741.9|421
1600820400000|2020-09-23 00:20:00|12747.4|12745.9|12741.9|12740.4|12748.4|12747.2|12741.4|12739.9|455
1600820700000|2020-09-23 00:25:00|12741.7|12740.2|12737.3|12735.8|12743|12741.6|12736.5|12735.3|435
1600821000000|2020-09-23 00:30:00|12737.4|12735.9|12733.5|12732|12737.7|12736.4|12730.7|12729.2|551
1600821300000|2020-09-23 00:35:00|12733.6|12732.1|12730.6|12729.1|12735.2|12733.7|12728.1|12726.6|497
1600821600000|2020-09-23 00:40:00|12730.5|12729|12734.8|12733.3|12735.1|12734|12730.3|12729|458
1600821900000|2020-09-23 00:45:00|12735|12733.5|12722.4|12720.9|12735.5|12734.3|12720.7|12719.2|1004
1600822200000|2020-09-23 00:50:00|12722.5|12721|12726.4|12724.9|12726.6|12725.1|12722.3|12720.8|706
1600822500000|2020-09-23 00:55:00|12726.5|12725|12722|12720.5|12727.4|12725.9|12720.5|12719|747
1600822800000|2020-09-23 01:00:00|12722.1|12720.6|12723.6|12722.1|12727.2|12725.7|12719.9|12718.4|822
1600823100000|2020-09-23 01:05:00|12723.7|12722.2|12724.4|12723.5|12725.3|12723.8|12721.2|12719.7|560
1600823400000|2020-09-23 01:10:00|12724.5|12723.6|12721.9|12720.4|12727.6|12726.4|12721.3|12719.8|622
1600823700000|2020-09-23 01:15:00|12721.8|12720.3|12720.4|12719.5|12722.6|12721.1|12718.8|12717.7|814
1600824000000|2020-09-23 01:20:00|12720.3|12719.4|12725|12723.5|12726.4|12725.3|12719.9|12718.7|628
1600824300000|2020-09-23 01:25:00|12724.2|12723.3|12723.7|12722.2|12725.1|12723.6|12722.4|12721.2|504
1600824600000|2020-09-23 01:30:00|12723.8|12722.3|12727|12725.5|12727|12725.6|12721.3|12719.9|532
1600824900000|2020-09-23 01:35:00|12727.1|12725.6|12728.5|12727|12729.9|12728.4|12726.4|12724.9|549
1600825200000|2020-09-23 01:40:00|12728.6|12727.1|12725.5|12724|12728.6|12727.1|12724.2|12722.7|488
1600825500000|2020-09-23 01:45:00|12725.6|12724.1|12731.3|12730.4|12731.6|12730.5|12725.1|12723.8|550
1600825800000|2020-09-23 01:50:00|12731.2|12730.3|12732.5|12731|12733|12731.6|12729.2|12728|625
1600826100000|2020-09-23 01:55:00|12732.6|12731.1|12729.1|12728.2|12733.5|12732.2|12728.7|12727.5|531
1600826400000|2020-09-23 02:00:00|12729|12728.1|12731.5|12730|12736.3|12734.8|12725.2|12724.3|821
1600826700000|2020-09-23 02:05:00|12731.6|12730.1|12723.4|12721.9|12732.2|12730.7|12722.3|12720.8|694
1600827000000|2020-09-23 02:10:00|12723.3|12721.8|12723|12721.5|12725.4|12723.9|12719.5|12718|558
1600827300000|2020-09-23 02:15:00|12723.2|12721.7|12726.4|12724.9|12727.6|12726.3|12722.8|12721.3|574
1600827600000|2020-09-23 02:20:00|12726.5|12725|12722.1|12720.6|12726.6|12725.1|12721.3|12719.9|524
1600827900000|2020-09-23 02:25:00|12722.2|12720.7|12721.9|12720.4|12724|12722.6|12720.4|12719.3|516
1600828200000|2020-09-23 02:30:00|12722.1|12720.6|12720.5|12719|12722.6|12721.4|12718.1|12716.9|524
1600828500000|2020-09-23 02:35:00|12720.2|12719.3|12719.5|12718|12722.6|12721.5|12718.2|12716.9|565
1600828800000|2020-09-23 02:40:00|12719.6|12718.1|12719.3|12717.8|12721.5|12720|12718.6|12717.6|459
1600829100000|2020-09-23 02:45:00|12719.2|12717.7|12721.3|12720.4|12723.1|12721.7|12718|12716.9|589
1600829400000|2020-09-23 02:50:00|12721.2|12720.3|12724.4|12722.9|12725.6|12724.6|12720.9|12719.7|435
1600829700000|2020-09-23 02:55:00|12724.5|12723|12722.5|12721|12726.5|12725|12721.3|12720.2|332
1600830000000|2020-09-23 03:00:00|12722.4|12720.9|12719.5|12718|12722.4|12720.9|12719.5|12718|341
1600830300000|2020-09-23 03:05:00|12719.7|12718.2|12718.6|12717.1|12721.2|12719.7|12716.9|12715.7|461
1600830600000|2020-09-23 03:10:00|12718.7|12717.2|12722.6|12721.1|12723.8|12722.5|12718.4|12716.9|326
1600830900000|2020-09-23 03:15:00|12722.7|12721.2|12724.6|12723.1|12725.5|12724|12722.2|12720.7|424
1600831200000|2020-09-23 03:20:00|12724.7|12723.2|12726|12724.5|12726.7|12725.2|12724.1|12722.6|350
1600831500000|2020-09-23 03:25:00|12726.1|12724.6|12726.9|12725.4|12728.7|12727.4|12726|12724.5|326
1600831800000|2020-09-23 03:30:00|12726.8|12725.3|12726.7|12725.8|12728.8|12727.4|12726.1|12724.7|369
1600832100000|2020-09-23 03:35:00|12726.6|12725.7|12729.1|12727.6|12729.5|12728|12725.9|12724.8|457
1600832400000|2020-09-23 03:40:00|12729.2|12727.7|12727.7|12726.2|12729.4|12727.9|12727|12725.8|336
1600832700000|2020-09-23 03:45:00|12727.6|12726.1|12727.3|12725.8|12728.6|12727.4|12726.2|12724.9|259
1600833000000|2020-09-23 03:50:00|12727.1|12725.6|12722.2|12720.7|12727.8|12726.6|12721.7|12720.5|345
1600833300000|2020-09-23 03:55:00|12722.3|12720.8|12724.5|12723|12725|12723.8|12721.7|12720.5|297
1600833600000|2020-09-23 04:00:00|12724.4|12722.9|12722.6|12721.1|12724.5|12723|12721.7|12720.7|271
1600833900000|2020-09-23 04:05:00|12722.4|12720.9|12722.9|12721.4|12723.6|12722.1|12721.3|12719.8|240
1600834200000|2020-09-23 04:10:00|12722.8|12721.3|12723.8|12722.3|12723.8|12722.3|12720.7|12719.2|384
1600834500000|2020-09-23 04:15:00|12723.7|12722.2|12719.1|12717.6|12724.3|12722.8|12717.1|12716.2|559
1600834800000|2020-09-23 04:20:00|12718.9|12717.4|12717.4|12715.9|12720.8|12719.4|12716.9|12715.7|513
1600835100000|2020-09-23 04:25:00|12717|12716.1|12719.5|12718|12719.5|12718.2|12716.6|12715.6|337
1600835400000|2020-09-23 04:30:00|12719.4|12717.9|12722.3|12720.8|12723|12721.7|12718.2|12716.9|391
1600835700000|2020-09-23 04:35:00|12722.4|12720.9|12722.6|12721.1|12723|12721.6|12720.9|12720|302
1600836000000|2020-09-23 04:40:00|12722.5|12721|12721.5|12720|12723.7|12722.2|12720.5|12719.6|244
1600836300000|2020-09-23 04:45:00|12721.6|12720.1|12721.9|12720.4|12724.6|12723.4|12721|12720.1|353
1600836600000|2020-09-23 04:50:00|12722|12720.5|12719.9|12719|12722.5|12721|12719.1|12717.9|339
1600836900000|2020-09-23 04:55:00|12720.2|12718.7|12718.2|12716.7|12720.8|12719.5|12717.2|12715.7|357
1600837200000|2020-09-23 05:00:00|12718.1|12716.6|12718.5|12717.6|12720.9|12719.7|12717.4|12716.3|400
1600837500000|2020-09-23 05:05:00|12718.4|12717.5|12721.3|12720.4|12721.8|12720.7|12717.2|12716.1|324
1600837800000|2020-09-23 05:10:00|12721.2|12720.3|12724.2|12723.3|12724.9|12724|12721.2|12720|320
1600838100000|2020-09-23 05:15:00|12724.3|12723.4|12722.3|12721.4|12724.6|12723.4|12722.1|12720.9|280
1600838400000|2020-09-23 05:20:00|12722.2|12721.3|12725.2|12723.7|12725.4|12724.3|12721.1|12720.1|388
1600838700000|2020-09-23 05:25:00|12725.1|12723.6|12722.7|12721.8|12725.2|12724.1|12722.6|12721.7|349
1600839000000|2020-09-23 05:30:00|12722.5|12721.6|12722.3|12721.4|12723.3|12722.4|12720.2|12719.2|375
1600839300000|2020-09-23 05:35:00|12722.4|12721.5|12725|12724.1|12725.6|12724.3|12722.4|12721.4|397
1600839600000|2020-09-23 05:40:00|12725.3|12723.8|12724.8|12723.9|12725.7|12724.3|12723.1|12721.7|548
1600839900000|2020-09-23 05:45:00|12724.4|12723.5|12726.7|12725.2|12726.8|12725.3|12723.9|12722.6|272
1600840200000|2020-09-23 05:50:00|12726.9|12725.4|12727.4|12725.9|12727.6|12726.1|12723.4|12721.9|381
1600840500000|2020-09-23 05:55:00|12727.3|12725.8|12725.2|12724.3|12728.1|12726.8|12724.8|12723.9|393
1600840800000|2020-09-23 06:00:00|12725|12724.1|12716.3|12715.4|12725.7|12724.4|12716.3|12714.8|688
1600841100000|2020-09-23 06:05:00|12716.5|12715|12694.2|12692.7|12717.5|12716.4|12693.8|12691.7|904
1600841400000|2020-09-23 06:10:00|12694.1|12692.6|12688.5|12687|12699.2|12697.7|12688.1|12686.6|1020
1600841700000|2020-09-23 06:15:00|12688.4|12686.9|12686.2|12684.7|12689.5|12688|12680.4|12678.9|1037
1600842000000|2020-09-23 06:20:00|12686.4|12684.9|12688.1|12687.2|12693.5|12692.2|12685|12683.6|918
1600842300000|2020-09-23 06:25:00|12688.2|12687.3|12694.6|12693.1|12695|12693.8|12683.5|12682|816
1600842600000|2020-09-23 06:30:00|12694.5|12693|12704.4|12702.9|12704.7|12703.2|12692.4|12691.1|736
1600842900000|2020-09-23 06:35:00|12704.3|12702.8|12707.2|12705.7|12710.6|12709.4|12703.2|12701.7|817
1600843200000|2020-09-23 06:40:00|12707.1|12705.6|12694.3|12692.8|12707.5|12706.3|12693.7|12692.3|821
1600843500000|2020-09-23 06:45:00|12694.4|12692.9|12703.6|12702.1|12704.2|12702.7|12692.4|12691.1|763
1600843800000|2020-09-23 06:50:00|12703.5|12702|12696.9|12695.4|12707.4|12705.9|12694.8|12693.4|816
1600844100000|2020-09-23 06:55:00|12696.8|12695.3|12700.9|12699.4|12703.1|12701.6|12696.4|12695.2|573
1600844400000|2020-09-23 07:00:00|12700.8|12699.3|12695.7|12694.2|12703.7|12702.2|12693.1|12691.6|1056
1600844700000|2020-09-23 07:05:00|12695.5|12694|12691|12690.1|12697.9|12696.4|12688.1|12686.6|996
1600845000000|2020-09-23 07:10:00|12691.3|12689.8|12695.9|12694.4|12699.9|12698.5|12691.2|12689.8|982
1600845300000|2020-09-23 07:15:00|12696.1|12694.6|12688.2|12686.7|12696.1|12694.6|12685.3|12683.8|1219
1600845600000|2020-09-23 07:20:00|12688.3|12686.8|12693|12691.5|12694.9|12693.4|12681.9|12680.4|1126
1600845900000|2020-09-23 07:25:00|12692.8|12691.3|12688.2|12686.7|12694.7|12693.2|12686.8|12685.3|938
1600846200000|2020-09-23 07:30:00|12688.4|12686.9|12699.2|12697.7|12708.3|12706.8|12688|12685.8|1381
1600846500000|2020-09-23 07:35:00|12699.1|12697.6|12697.3|12695.8|12700.4|12698.9|12691.6|12690.1|956
1600846800000|2020-09-23 07:40:00|12697.5|12696|12698.1|12696.6|12707.1|12705.8|12697.1|12695.6|1046
1600847100000|2020-09-23 07:45:00|12698.2|12696.7|12695.9|12694.4|12700.7|12699.2|12693.1|12691.6|1080
1600847400000|2020-09-23 07:50:00|12695.8|12694.3|12696|12694.5|12700.9|12699.7|12693.2|12691.7|1031
1600847700000|2020-09-23 07:55:00|12696.1|12694.6|12698.6|12697.1|12702.9|12701.4|12695.5|12694|811
1600848000000|2020-09-23 08:00:00|12699|12697.5|12691.2|12689.7|12702.3|12700.8|12687.6|12686.1|1100
1600848300000|2020-09-23 08:05:00|12691.3|12689.8|12690.1|12688.6|12693.7|12692.2|12685.9|12684.4|873
1600848600000|2020-09-23 08:10:00|12689.9|12688.4|12698.5|12697|12698.6|12697.2|12688.9|12687.4|953
1600848900000|2020-09-23 08:15:00|12698.4|12696.9|12691|12689.5|12701.7|12700.2|12690.7|12689.5|830
1600849200000|2020-09-23 08:20:00|12691.1|12689.6|12687.1|12685.6|12694.6|12693.4|12686.7|12685.6|817
1600849500000|2020-09-23 08:25:00|12687|12685.5|12679.8|12677.4|12688|12686.5|12676.2|12674.2|1039
1600849800000|2020-09-23 08:30:00|12680.8|12677.6|12692.7|12691.2|12693.6|12692.1|12676.4|12675.1|1200
1600850100000|2020-09-23 08:35:00|12692.8|12691.3|12696.6|12695.1|12697.3|12695.8|12690.2|12688.7|760
1600850400000|2020-09-23 08:40:00|12696.5|12695|12700|12698.5|12701.8|12700.4|12692.7|12691.2|907
1600850700000|2020-09-23 08:45:00|12699.9|12698.4|12694.1|12692.6|12703.7|12702.4|12692.5|12691.1|751
1600851000000|2020-09-23 08:50:00|12693.9|12693|12697.2|12695.7|12700.1|12698.6|12691.5|12690|706
1600851300000|2020-09-23 08:55:00|12697.1|12695.6|12705.4|12703.9|12706.2|12704.7|12696.3|12695.1|776
1600851600000|2020-09-23 09:00:00|12705.3|12703.8|12714.1|12712.6|12715.5|12714|12699.1|12697.6|975
1600851900000|2020-09-23 09:05:00|12714|12712.5|12725.5|12724|12730.2|12728.7|12714|12712.5|1115
1600852200000|2020-09-23 09:10:00|12724.9|12723.4|12725.3|12724.4|12727.9|12726.4|12721.3|12720.4|878
1600852500000|2020-09-23 09:15:00|12725.2|12724.3|12739.7|12738.2|12746|12744.8|12724.5|12723.3|1018
1600852800000|2020-09-23 09:20:00|12739.5|12738|12729.1|12727.6|12740.7|12739.2|12728.6|12727.1|936
1600853100000|2020-09-23 09:25:00|12729|12727.5|12732.4|12730.9|12732.9|12731.7|12727|12725.5|697
1600853400000|2020-09-23 09:30:00|12732.3|12730.8|12727|12725.5|12732.3|12730.8|12720.9|12719.4|810
1600853700000|2020-09-23 09:35:00|12727.5|12726|12738.7|12737.2|12738.7|12737.2|12723.9|12722.4|890
1600854000000|2020-09-23 09:40:00|12738.6|12737.1|12735.6|12734.1|12738.7|12737.2|12729.6|12728.1|936
1600854300000|2020-09-23 09:45:00|12735.7|12734.2|12736.7|12735.8|12743.2|12741.7|12735.7|12734.2|857
1600854600000|2020-09-23 09:50:00|12736.9|12735.4|12736.3|12734.8|12740.1|12738.6|12735.8|12734.3|692
1600854900000|2020-09-23 09:55:00|12736.4|12734.9|12735.8|12734.3|12739.5|12738|12734.8|12733.8|714
1600855200000|2020-09-23 10:00:00|12735.6|12734.1|12731.5|12730|12736.8|12735.5|12730.8|12729.3|573
1600855500000|2020-09-23 10:05:00|12731.6|12730.1|12725.9|12725|12733|12731.5|12724.8|12723.7|601
1600855800000|2020-09-23 10:10:00|12726.2|12725.3|12723.3|12721.8|12726.5|12725.5|12717.2|12716|843
1600856100000|2020-09-23 10:15:00|12723.2|12721.7|12731.5|12730|12731.9|12730.8|12719.2|12717.7|861
1600856400000|2020-09-23 10:20:00|12731.4|12729.9|12724.9|12723.4|12732|12731|12720.3|12718.8|670
1600856700000|2020-09-23 10:25:00|12724.8|12723.3|12730.9|12729.4|12731.8|12730.3|12724.8|12723.3|624
1600857000000|2020-09-23 10:30:00|12731.2|12729.7|12732.4|12731.5|12735|12733.6|12728.3|12726.8|681
1600857300000|2020-09-23 10:35:00|12732.1|12730.9|12732.6|12731.1|12737.4|12736.2|12729.6|12728.1|619
1600857600000|2020-09-23 10:40:00|12732.5|12731|12725.1|12723.6|12732.8|12731.4|12724.7|12723.3|649
1600857900000|2020-09-23 10:45:00|12725|12723.5|12727.3|12725.8|12727.8|12726.4|12724.3|12722.8|607
1600858200000|2020-09-23 10:50:00|12727.2|12725.7|12728.3|12727.4|12731|12729.6|12725.2|12723.8|485
1600858500000|2020-09-23 10:55:00|12728.6|12727.1|12722|12720.5|12728.7|12727.2|12719.7|12718.6|572
1600858800000|2020-09-23 11:00:00|12721.8|12720.3|12733.5|12732|12733.7|12732.2|12720.4|12719|807
1600859100000|2020-09-23 11:05:00|12733.3|12731.8|12733|12731.5|12735.4|12734.1|12730.9|12729.6|572
1600859400000|2020-09-23 11:10:00|12732.8|12731.3|12731.8|12730.3|12737.3|12735.8|12731.3|12729.8|670
1600859700000|2020-09-23 11:15:00|12731.9|12730.4|12735.5|12734|12735.5|12734|12730.7|12729.3|543
1600860000000|2020-09-23 11:20:00|12735.4|12733.9|12724.1|12722.6|12735.4|12733.9|12721.4|12719.9|763
1600860300000|2020-09-23 11:25:00|12723.7|12722.2|12732.1|12731.2|12733.7|12732.5|12722.7|12721.2|617
1600860600000|2020-09-23 11:30:00|12731.9|12731|12733.4|12731.9|12735.6|12734.2|12729.3|12728.2|678
1600860900000|2020-09-23 11:35:00|12733.3|12731.8|12739.3|12737.8|12739.7|12738.3|12733|12731.7|616
1600861200000|2020-09-23 11:40:00|12739.4|12737.9|12732.6|12731.1|12742.6|12741.3|12732.6|12731.1|715
1600861500000|2020-09-23 11:45:00|12732.5|12731|12732.3|12730.8|12734.8|12733.4|12727.4|12725.9|792
1600861800000|2020-09-23 11:50:00|12732.2|12730.7|12730.9|12729.4|12733.2|12732.2|12722.7|12721.6|950
1600862100000|2020-09-23 11:55:00|12730.8|12729.3|12725.5|12724|12731.7|12730.2|12725.5|12724|864
1600862400000|2020-09-23 12:00:00|12724.9|12723.4|12718.7|12717.8|12727.1|12725.8|12715.4|12713.9|1038
1600862700000|2020-09-23 12:05:00|12718.9|12717.4|12725.5|12724.6|12726.8|12725.4|12716.7|12715.3|940
1600863000000|2020-09-23 12:10:00|12725.3|12724.4|12724.7|12723.8|12729.7|12728.4|12723.5|12722.3|969
1600863300000|2020-09-23 12:15:00|12724.8|12723.9|12732.6|12731.1|12732.6|12731.1|12723.2|12722.3|936
1600863600000|2020-09-23 12:20:00|12732.4|12730.9|12726.7|12725.2|12733.6|12732.3|12725.7|12724.7|843
1600863900000|2020-09-23 12:25:00|12726.6|12725.1|12733.8|12732.3|12734.9|12733.4|12726.1|12725|878
1600864200000|2020-09-23 12:30:00|12733.2|12732.4|12734.3|12733.4|12738|12736.6|12732|12730.8|871
1600864500000|2020-09-23 12:35:00|12734.5|12733|12736.3|12735.4|12737.8|12736.5|12731.2|12730|737
1600864800000|2020-09-23 12:40:00|12736.4|12735.5|12725.1|12724.2|12738.7|12737.5|12724.5|12723.2|928
1600865100000|2020-09-23 12:45:00|12725|12724.1|12727|12725.5|12727|12725.7|12718.9|12717.8|874
1600865400000|2020-09-23 12:50:00|12726.9|12725.4|12740.1|12738.6|12741.1|12739.6|12726.1|12725|946
1600865700000|2020-09-23 12:55:00|12739.9|12739|12743.6|12742.1|12749.7|12748.3|12734.7|12733.2|928
1600866000000|2020-09-23 13:00:00|12743.7|12742.2|12748.3|12747.4|12757.8|12756.3|12741.8|12740.7|1128
1600866300000|2020-09-23 13:05:00|12748.4|12747.5|12750.4|12749.5|12757.8|12756.6|12746.8|12745.6|995
1600866600000|2020-09-23 13:10:00|12750.7|12749.2|12750.7|12749.2|12753.2|12751.9|12744.9|12743.8|824
1600866900000|2020-09-23 13:15:00|12750.6|12749.1|12752.7|12751.2|12756|12754.8|12748.9|12747.7|865
1600867200000|2020-09-23 13:20:00|12752.6|12751.1|12743.3|12742.4|12758.8|12757.6|12743.1|12742|916
1600867500000|2020-09-23 13:25:00|12743|12742.1|12739.8|12738.9|12744.4|12743.3|12729.8|12728.5|1149
1600867800000|2020-09-23 13:30:00|12739.7|12738.8|12751.4|12749.9|12751.9|12750.4|12734.7|12733.4|1272
1600868100000|2020-09-23 13:35:00|12751.5|12750|12748.2|12746.7|12760.6|12759.3|12744.9|12743.4|1379
1600868400000|2020-09-23 13:40:00|12748.3|12746.8|12747.7|12745.1|12749.1|12747.2|12741.3|12740|1088
1600868700000|2020-09-23 13:45:00|12748.8|12746.5|12753.4|12752.5|12753.7|12752.5|12742.7|12741.3|1041
1600869000000|2020-09-23 13:50:00|12753.3|12752.4|12735.3|12733.8|12753.9|12752.7|12735|12733.8|1265
1600869300000|2020-09-23 13:55:00|12735.2|12733.7|12745.3|12743.8|12745.6|12744.1|12734.7|12733.7|974
1600869600000|2020-09-23 14:00:00|12745.2|12743.7|12740.4|12738.9|12750.5|12749.4|12738.2|12737|967
1600869900000|2020-09-23 14:05:00|12740.2|12738.7|12737.5|12736|12742|12741.1|12730.2|12728.1|1151
1600870200000|2020-09-23 14:10:00|12737.2|12736.3|12733.2|12732.3|12737.6|12736.7|12728.3|12726.9|1045
1600870500000|2020-09-23 14:15:00|12733.1|12732.2|12736.1|12734.6|12746.6|12745.5|12728.8|12727.6|1118
1600870800000|2020-09-23 14:20:00|12736.2|12734.7|12729.9|12728.4|12737.1|12735.9|12725.8|12724.9|1210
1600871100000|2020-09-23 14:25:00|12730|12728.5|12733.5|12732|12736.9|12735.8|12726.5|12725.5|1111
1600871400000|2020-09-23 14:30:00|12733|12732.1|12731.4|12730.5|12741.8|12740.9|12730.5|12729.6|1145
1600871700000|2020-09-23 14:35:00|12731.5|12730.6|12732.4|12731.5|12734.2|12733.1|12728.6|12727.7|1053
1600872000000|2020-09-23 14:40:00|12732.5|12731.6|12749|12748.1|12749.1|12748.2|12731.9|12730.8|1135
1600872300000|2020-09-23 14:45:00|12748.6|12747.7|12758|12756.5|12760.8|12759.4|12742.1|12741.2|1240
1600872600000|2020-09-23 14:50:00|12757.7|12756.2|12748.5|12747.6|12758.1|12756.7|12747.4|12746.4|1091
1600872900000|2020-09-23 14:55:00|12748.3|12747.4|12763.8|12762.9|12768.6|12767.4|12748.3|12747.4|1377
1600873200000|2020-09-23 15:00:00|12764|12762.5|12763.1|12762.2|12766.4|12765.4|12759.6|12758.7|1319
1600873500000|2020-09-23 15:05:00|12763|12762.1|12771.8|12770.9|12774.1|12773.2|12763|12762.1|1177
1600873800000|2020-09-23 15:10:00|12771.7|12770.8|12770.4|12768.9|12777.9|12776.6|12767.1|12766.2|971
1600874100000|2020-09-23 15:15:00|12770.2|12768.7|12764.9|12764|12774.2|12773.3|12764.8|12763.9|1053
1600874400000|2020-09-23 15:20:00|12764.8|12763.9|12759.4|12758.5|12765.9|12764.7|12759|12758|849
1600874700000|2020-09-23 15:25:00|12759.5|12758.6|12754.6|12753.7|12763.3|12762.4|12753.4|12752.3|933
1600875000000|2020-09-23 15:30:00|12754.8|12753.9|12751|12750.1|12756.6|12755.6|12748|12747.1|1003
1600875300000|2020-09-23 15:35:00|12751.4|12750.5|12748.7|12747.8|12751.4|12750.5|12745|12744.1|837
1600875600000|2020-09-23 15:40:00|12748.5|12747.6|12751.5|12750.6|12753.3|12752.4|12747.3|12746.4|718
1600875900000|2020-09-23 15:45:00|12751.6|12750.7|12746.5|12745.6|12751.9|12751|12745|12744.1|677
1600876200000|2020-09-23 15:50:00|12746.6|12745.7|12754.1|12753.2|12754.7|12753.7|12740.9|12740|781
1600876500000|2020-09-23 15:55:00|12754|12753.1|12752.9|12752|12756.9|12755.8|12752|12751.1|789
1600876800000|2020-09-23 16:00:00|12752.7|12751.8|12753.3|12752.4|12755.7|12754.8|12748.1|12746.9|798
1600877100000|2020-09-23 16:05:00|12753.2|12752.3|12757.8|12756.9|12758.7|12757.8|12751.2|12750.3|850
1600877400000|2020-09-23 16:10:00|12757.9|12757|12759.5|12758.6|12761.3|12760.4|12756.8|12755.9|671
1600877700000|2020-09-23 16:15:00|12759.3|12758.4|12765.4|12764.5|12766.6|12765.7|12758.7|12757.8|743
1600878000000|2020-09-23 16:20:00|12765.3|12764.4|12767.2|12766.3|12767.2|12766.3|12763.4|12762.5|721
1600878300000|2020-09-23 16:25:00|12767.1|12766.2|12766.3|12765.4|12768.2|12767.3|12764.7|12763.8|641
1600878600000|2020-09-23 16:30:00|12766.1|12765.2|12765.5|12764.6|12768.8|12767.9|12764.5|12763.6|648
1600878900000|2020-09-23 16:35:00|12765.6|12764.7|12771.3|12770.4|12771.4|12770.4|12764|12763.1|880
1600879200000|2020-09-23 16:40:00|12771.1|12770.2|12773.4|12772.5|12773.8|12772.9|12768.3|12767.3|875
1600879500000|2020-09-23 16:45:00|12773.2|12772.3|12771.2|12770.3|12774.8|12773.7|12770.7|12769.8|642
1600879800000|2020-09-23 16:50:00|12771.1|12770.2|12764.4|12763.5|12771.1|12770.2|12764.3|12763.2|613
1600880100000|2020-09-23 16:55:00|12764.3|12763.4|12757.7|12756.8|12764.4|12763.5|12756.6|12755.7|779
1600880400000|2020-09-23 17:00:00|12757.8|12756.9|12752.3|12751.4|12757.8|12756.9|12750.5|12749.6|676
1600880700000|2020-09-23 17:05:00|12752.1|12751.2|12750.7|12749.8|12753.5|12752.6|12748.4|12747.5|570
1600881000000|2020-09-23 17:10:00|12750.8|12749.9|12747.4|12746.5|12751.3|12750.4|12747|12746.1|567
1600881300000|2020-09-23 17:15:00|12747.6|12746.7|12746.6|12745.7|12750.6|12749.7|12746.5|12745.6|467
1600881600000|2020-09-23 17:20:00|12746.5|12745.6|12748.6|12747.7|12748.7|12747.8|12745.5|12744.6|533
1600881900000|2020-09-23 17:25:00|12748.5|12747.6|12746.8|12745.9|12748.7|12747.8|12745.3|12744.4|538
1600882200000|2020-09-23 17:30:00|12746.9|12746|12749|12747.5|12749.5|12748.6|12746.1|12745.2|478
1600882500000|2020-09-23 17:35:00|12748.5|12747.6|12746.5|12745.6|12749.2|12748.3|12745.2|12744.3|523
1600882800000|2020-09-23 17:40:00|12746.6|12745.7|12745.9|12745|12747.8|12746.9|12745.2|12744.3|579
1600883100000|2020-09-23 17:45:00|12745.8|12744.9|12746.9|12746|12748|12747.1|12744.6|12743.7|621
1600883400000|2020-09-23 17:50:00|12746.8|12745.9|12746.8|12745.9|12751.8|12750.7|12746.2|12745.3|908
1600883700000|2020-09-23 17:55:00|12747|12746.1|12745.9|12745|12747.6|12746.7|12743|12742.1|684
1600884000000|2020-09-23 18:00:00|12745.8|12744.9|12736.6|12735.7|12745.9|12745|12736.1|12735.2|800
1600884300000|2020-09-23 18:05:00|12736.7|12735.8|12737|12736.1|12739.2|12738.3|12736.2|12735.3|542
1600884600000|2020-09-23 18:10:00|12736.9|12736|12737.7|12736.8|12737.9|12737|12734.9|12734|521
1600884900000|2020-09-23 18:15:00|12737.4|12736.5|12725.8|12724.9|12737.6|12736.7|12725.5|12724.6|707
1600885200000|2020-09-23 18:20:00|12725.9|12725|12732.4|12731.5|12733.6|12732.7|12725.8|12724.9|789
1600885500000|2020-09-23 18:25:00|12732.3|12731.4|12730|12729.1|12733.8|12732.9|12728.6|12727.7|839
1600885800000|2020-09-23 18:30:00|12730.1|12729.2|12735.4|12733.9|12736.6|12735.1|12727.4|12726.5|666
1600886100000|2020-09-23 18:35:00|12735.3|12733.8|12734.3|12733.4|12736.5|12735.6|12731.4|12730.5|869
1600886400000|2020-09-23 18:40:00|12734.2|12733.3|12735.5|12734.6|12736.6|12735.3|12731.6|12730.5|875
1600886700000|2020-09-23 18:45:00|12735.8|12734.3|12730.6|12729.7|12736.2|12735.1|12728.8|12727.9|834
1600887000000|2020-09-23 18:50:00|12730.5|12729.6|12727.5|12726.6|12733.8|12732.9|12727.1|12726.2|756
1600887300000|2020-09-23 18:55:00|12727.6|12726.7|12715.5|12714.6|12727.6|12726.7|12715.3|12714.4|916
1600887600000|2020-09-23 19:00:00|12715.6|12714.7|12711.9|12711|12718.8|12717.7|12709.8|12708.9|1037
1600887900000|2020-09-23 19:05:00|12712.2|12711.3|12718.1|12717.2|12718.5|12717.6|12708.3|12707.3|898
1600888200000|2020-09-23 19:10:00|12718|12717.1|12722.7|12721.8|12723.3|12722.4|12716.3|12715.4|795
1600888500000|2020-09-23 19:15:00|12723.1|12722.2|12721.6|12720.7|12723.6|12722.4|12717.4|12716.5|865
1600888800000|2020-09-23 19:20:00|12721.7|12720.8|12717.9|12717|12722.3|12721.4|12717.4|12716.5|929
1600889100000|2020-09-23 19:25:00|12718|12717.1|12717.2|12716.3|12718.7|12717.8|12713.3|12712.4|905
1600889400000|2020-09-23 19:30:00|12717.3|12716.4|12717.8|12716.9|12719.7|12718.8|12716.5|12715.6|724
1600889700000|2020-09-23 19:35:00|12718|12717.1|12720.5|12719.6|12721.1|12720.2|12717.7|12716.8|667
1600890000000|2020-09-23 19:40:00|12720.4|12719.5|12718.4|12717.5|12722.3|12721.4|12716.6|12715.7|601
1600890300000|2020-09-23 19:45:00|12718.5|12717.6|12714.6|12713.7|12718.5|12717.6|12712.8|12711.9|639
1600890600000|2020-09-23 19:50:00|12714.5|12713.6|12717.4|12716.5|12717.7|12716.8|12711.5|12710.6|608
1600890900000|2020-09-23 19:55:00|12717.5|12716.6|12720.2|12719.3|12720.6|12719.7|12715.9|12714.8|783
1600891200000|2020-09-23 20:00:00|12719.6|12718.7|12717|12715.5|12721.2|12720.3|12716.4|12714.9|547
1600891500000|2020-09-23 20:05:00|12716.9|12715.4|12715.4|12714.5|12719.8|12718.5|12715.2|12714.1|381
1600891800000|2020-09-23 20:10:00|12715.3|12714.4|12714.5|12713.6|12716.7|12715.8|12714.4|12712.9|354
1600892100000|2020-09-23 20:15:00|12714.6|12713.7|12714.9|12713.4|12715.9|12714.4|12713.6|12712.1|325
1600892400000|2020-09-23 20:20:00|12714.8|12713.3|12715.7|12714.8|12716|12715.1|12714.6|12713.3|211
1600892700000|2020-09-23 20:25:00|12715.6|12714.7|12716.5|12715|12716.7|12715.2|12714.7|12713.7|182
1600893000000|2020-09-23 20:30:00|12716.6|12715.1|12714.3|12713.4|12717.3|12716.1|12714.1|12713|299
1600893300000|2020-09-23 20:35:00|12714.4|12713.5|12717.2|12715.7|12717.3|12716|12714.4|12713.2|295
1600893600000|2020-09-23 20:40:00|12717|12715.5|12717|12715.5|12719.2|12717.9|12716.6|12715.1|324
1600893900000|2020-09-23 20:45:00|12717.1|12715.6|12721.1|12719.6|12721.8|12720|12716.7|12715.2|381
1600894200000|2020-09-23 20:50:00|12720.9|12719.4|12724|12722.5|12726.2|12724.1|12720.4|12718.7|436
1600894500000|2020-09-23 20:55:00|12724.1|12722.6|12727.3|12722.8|12728|12726|12723.6|12721.8|572
1600894800000|2020-09-23 21:00:00|12727.2|12724.3|12727.2|12722.1|12727.5|12724.3|12721.6|12717.9|54
1600895100000|2020-09-23 21:05:00|12729.1|12721.3|12728.7|12719.8|12730.5|12722.4|12724.6|12718.8|186
1600895400000|2020-09-23 21:10:00|12728.1|12720.3|12725.4|12722.3|12729.5|12723.1|12725.1|12719.4|128
1600895700000|2020-09-23 21:15:00|12725.3|12722.2|12728.6|12722.9|12729.9|12723.8|12725.2|12720|220
1600896000000|2020-09-23 21:20:00|12728.5|12723|12728|12721.3|12729.4|12723.1|12726.5|12719.4|569
1600896300000|2020-09-23 21:25:00|12728.1|12721.2|12727.9|12721.9|12729.1|12722.5|12725.5|12720.6|160
1600896600000|2020-09-23 21:30:00|12728|12722.1|12727.6|12721.3|12729.1|12722.6|12725.5|12720.5|212
1600896900000|2020-09-23 21:35:00|12728.2|12721.8|12727.3|12721.5|12729|12722.6|12725.6|12720.5|210
1600897200000|2020-09-23 21:40:00|12727.9|12721.7|12728.3|12721.8|12729.1|12722.5|12726.1|12721|233
1600897500000|2020-09-23 21:45:00|12728.6|12722.2|12727.1|12720.2|12735.1|12725.1|12726|12718.8|299
1600897800000|2020-09-23 21:50:00|12727.2|12720.6|12728.1|12721.4|12728.6|12721.6|12726.4|12719.6|247
1600898100000|2020-09-23 21:55:00|12727.6|12721.1|12727.7|12721.4|12728.5|12722.1|12726.2|12720.6|172
1600898400000|2020-09-23 22:00:00|12727.5|12721.1|12728.1|12725.1|12729.1|12726.7|12725.5|12721.1|692
1600898700000|2020-09-23 22:05:00|12728|12725.3|12727|12725.5|12728.6|12727|12726.7|12724.8|281
1600899000000|2020-09-23 22:10:00|12727.3|12725.8|12726.4|12724.9|12727.6|12726.1|12726.3|12724.6|163
1600899300000|2020-09-23 22:15:00|12726.8|12724.6|12726|12724.5|12727.2|12725.2|12725.5|12723.7|229
1600899600000|2020-09-23 22:20:00|12725.9|12724.4|12726.9|12725.4|12727.4|12725.6|12725.7|12723.7|184
1600899900000|2020-09-23 22:25:00|12726.8|12725.3|12728|12726.5|12728.4|12726.9|12726.6|12724.8|202
1600900200000|2020-09-23 22:30:00|12727.9|12726.4|12729.4|12727.9|12729.8|12728.3|12727.3|12725.5|232
1600900500000|2020-09-23 22:35:00|12729.3|12727.8|12725.2|12723.7|12729.4|12727.9|12725.1|12723.6|254
1600900800000|2020-09-23 22:40:00|12725.3|12723.8|12724.3|12722.8|12725.9|12724.2|12723.6|12721.8|242
1600901100000|2020-09-23 22:45:00|12724.4|12722.9|12722.9|12721.4|12724.4|12722.9|12722.4|12720.5|196
1600901400000|2020-09-23 22:50:00|12722.7|12721.2|12723.1|12721.6|12723.3|12721.8|12722.2|12720.5|147
1600901700000|2020-09-23 22:55:00|12723.2|12721.7|12724.9|12723.4|12725|12723.5|12722.8|12721.3|106
1600902000000|2020-09-23 23:00:00|12724.8|12723.3|12724.5|12723|12726.3|12724.8|12724|12722.5|254
1600902300000|2020-09-23 23:05:00|12724.6|12723.1|12721.7|12720.2|12724.7|12723.2|12721.4|12719.9|224
1600902600000|2020-09-23 23:10:00|12721.8|12720.3|12719.8|12718.3|12722.9|12721.4|12719.5|12718|257
1600902900000|2020-09-23 23:15:00|12719.9|12718.4|12716.7|12715.2|12721.5|12720|12716.3|12714.8|368
1600903200000|2020-09-23 23:20:00|12716.9|12715.4|12715.4|12713.9|12716.9|12715.4|12714|12712.5|298
1600903500000|2020-09-23 23:25:00|12715.5|12714|12713|12711.5|12716.8|12715.3|12711.4|12709.9|421
1600903800000|2020-09-23 23:30:00|12712.9|12711.4|12716.3|12714.8|12717|12715.5|12712.9|12711.4|360
1600904100000|2020-09-23 23:35:00|12716.4|12714.9|12713.2|12711.7|12716.4|12714.9|12710.9|12709.5|432
1600904400000|2020-09-23 23:40:00|12713.3|12711.8|12716.8|12715.3|12717.6|12716.1|12712.7|12711.3|282
1600904700000|2020-09-23 23:45:00|12716.9|12715.4|12720|12718.5|12720.1|12718.6|12716.7|12715.2|302
1600905000000|2020-09-23 23:50:00|12719.7|12718.8|12719|12717.5|12720.5|12719|12719|12717.5|187
1600905300000|2020-09-23 23:55:00|12719.1|12717.6|12714.6|12713.1|12719.2|12717.7|12714|12712.6|344
1600905600000|2020-09-24 00:00:00|12714.7|12713.2|12722.5|12721|12724.5|12723|12714.5|12713|799
1600905900000|2020-09-24 00:05:00|12722.3|12720.8|12722.2|12720.7|12724.7|12723.2|12715|12713.5|705
1600906200000|2020-09-24 00:10:00|12722.3|12720.8|12723.6|12722.1|12723.9|12722.4|12717.7|12716.4|629
1600906500000|2020-09-24 00:15:00|12723.9|12722.4|12726.2|12724.7|12727.6|12726.1|12723.1|12721.6|797
1600906800000|2020-09-24 00:20:00|12726.1|12724.6|12727.8|12726.9|12729|12727.6|12725.2|12723.8|449
1600907100000|2020-09-24 00:25:00|12727.9|12727|12729|12727.5|12729.6|12728.4|12725.6|12724.5|505
1600907400000|2020-09-24 00:30:00|12729.1|12727.6|12730.3|12728.8|12731.3|12729.8|12727.4|12725.9|395
1600907700000|2020-09-24 00:35:00|12730.2|12728.7|12729.8|12728.3|12731.2|12729.7|12727.8|12726.5|474
1600908000000|2020-09-24 00:40:00|12729.9|12728.4|12729|12727.5|12731.9|12730.5|12726.9|12725.4|405
1600908300000|2020-09-24 00:45:00|12729.1|12727.6|12727.8|12726.3|12729.9|12728.6|12726.9|12725.7|375
1600908600000|2020-09-24 00:50:00|12727.7|12726.2|12728.4|12726.9|12729.2|12727.8|12724.9|12723.7|551
1600908900000|2020-09-24 00:55:00|12728.3|12726.8|12731.9|12731|12732.9|12731.7|12727.4|12726.2|528
1600909200000|2020-09-24 01:00:00|12731.8|12730.9|12731.5|12730.6|12733.1|12732|12728.8|12727.4|636
1600909500000|2020-09-24 01:05:00|12731.4|12730.5|12726.9|12725.4|12732|12730.6|12725.6|12724.1|421
1600909800000|2020-09-24 01:10:00|12727|12725.5|12725.7|12724.2|12727.1|12725.6|12722.7|12721.2|502
1600910100000|2020-09-24 01:15:00|12725.5|12724.8|12729.6|12728.7|12732.3|12730.8|12725.4|12724.2|607
1600910400000|2020-09-24 01:20:00|12729.7|12728.2|12735.8|12734.3|12735.8|12734.5|12728.4|12726.9|429
1600910700000|2020-09-24 01:25:00|12735.7|12734.2|12735.2|12734.3|12737.9|12736.9|12733.9|12733|527
1600911000000|2020-09-24 01:30:00|12735|12734.1|12737|12735.5|12739.8|12738.3|12733.9|12732.7|595
1600911300000|2020-09-24 01:35:00|12736.7|12735.8|12737|12736.1|12739.4|12738.5|12736.6|12735.3|545
1600911600000|2020-09-24 01:40:00|12737.1|12736.2|12731.9|12731|12737.4|12736.3|12731.7|12730.6|616
1600911900000|2020-09-24 01:45:00|12731.8|12730.9|12732.2|12730.7|12734.6|12733.3|12730.4|12729.5|559
1600912200000|2020-09-24 01:50:00|12732|12730.5|12727|12726.1|12732|12730.5|12726.9|12725.6|566
1600912500000|2020-09-24 01:55:00|12726.9|12726|12721.1|12719.6|12728.3|12726.8|12720.3|12719|811
1600912800000|2020-09-24 02:00:00|12721.3|12719.8|12722.1|12720.6|12723.7|12722.7|12718.9|12718|589
1600913100000|2020-09-24 02:05:00|12722.2|12720.7|12725.5|12724|12726.1|12725.2|12721.8|12720.6|328
1600913400000|2020-09-24 02:10:00|12725.6|12724.1|12723|12721.5|12727.8|12726.9|12721.8|12720.9|480
1600913700000|2020-09-24 02:15:00|12722.9|12721.4|12727.1|12725.6|12729.3|12728.2|12722.7|12721.3|545
1600914000000|2020-09-24 02:20:00|12726.9|12725.4|12721.3|12719.8|12727.7|12726.2|12720.1|12719.2|405
1600914300000|2020-09-24 02:25:00|12721.1|12720.2|12719.1|12717.6|12722.1|12721|12718.1|12716.9|356
1600914600000|2020-09-24 02:30:00|12719.2|12717.7|12716|12714.5|12719.5|12718.6|12713.8|12712.5|505
1600914900000|2020-09-24 02:35:00|12715.8|12714.9|12719.1|12717.6|12719.2|12718|12713.7|12712.4|524
1600915200000|2020-09-24 02:40:00|12719|12717.5|12719.6|12718.7|12721|12719.9|12717.8|12716.8|478
1600915500000|2020-09-24 02:45:00|12719.7|12718.8|12718.7|12717.8|12721|12719.8|12717.7|12716.8|388
1600915800000|2020-09-24 02:50:00|12718.6|12717.7|12714.5|12713.6|12720.1|12719|12713.5|12712.4|494
1600916100000|2020-09-24 02:55:00|12714.7|12713.8|12718.5|12717.6|12718.7|12717.7|12714.7|12713.8|424
1600916400000|2020-09-24 03:00:00|12718.4|12717.5|12717.2|12715.7|12718.4|12717.5|12715|12714.1|355
1600916700000|2020-09-24 03:05:00|12717.1|12715.6|12719.9|12719|12720.4|12719.5|12715.9|12714.6|381
1600917000000|2020-09-24 03:10:00|12720|12719.1|12721.9|12720.4|12722.6|12721.4|12719.3|12718.1|311
1600917300000|2020-09-24 03:15:00|12721.8|12720.3|12720.6|12719.7|12721.9|12720.8|12719.4|12718.2|333
1600917600000|2020-09-24 03:20:00|12720.9|12719.4|12718.3|12717.4|12722.6|12721.7|12717.6|12716.4|393
1600917900000|2020-09-24 03:25:00|12717.8|12716.9|12715.7|12714.8|12718.6|12717.3|12715.3|12714.4|350
1600918200000|2020-09-24 03:30:00|12715.8|12714.9|12715.8|12714.9|12716.7|12715.8|12714.6|12713.7|376
1600918500000|2020-09-24 03:35:00|12715.9|12715|12714.9|12714|12716.1|12715.2|12713.7|12712.6|287
1600918800000|2020-09-24 03:40:00|12714.7|12713.8|12715.8|12714.9|12716.7|12715.7|12714.7|12713.4|336
1600919100000|2020-09-24 03:45:00|12715.9|12715|12714.8|12713.9|12716.2|12715|12713.1|12711.9|275
1600919400000|2020-09-24 03:50:00|12715.1|12713.6|12712.6|12711.7|12715.2|12713.9|12711.4|12710.3|545
1600919700000|2020-09-24 03:55:00|12712.5|12711.6|12714.4|12713.5|12715.7|12714.8|12711.9|12711|363
1600920000000|2020-09-24 04:00:00|12714.6|12713.7|12716.7|12715.8|12718|12717.1|12713.6|12712.7|359
1600920300000|2020-09-24 04:05:00|12716.6|12715.7|12715.4|12713.9|12716.8|12715.9|12713.7|12712.8|287
1600920600000|2020-09-24 04:10:00|12715.6|12714.1|12718|12716.5|12718.9|12718|12715|12713.7|243
1600920900000|2020-09-24 04:15:00|12717.7|12716.8|12715.6|12714.1|12717.9|12716.9|12714.9|12714|206
1600921200000|2020-09-24 04:20:00|12715.4|12713.9|12714.2|12712.7|12715.8|12714.3|12713.2|12711.9|329
1600921500000|2020-09-24 04:25:00|12714.3|12712.8|12714.4|12712.9|12715.9|12714.5|12713.5|12712.2|260
1600921800000|2020-09-24 04:30:00|12714.3|12712.8|12709.6|12708.7|12714.8|12713.3|12709.5|12708.4|358
1600922100000|2020-09-24 04:35:00|12709.5|12708.6|12704.7|12703.2|12710.2|12709.3|12703.6|12702.4|539
1600922400000|2020-09-24 04:40:00|12704.8|12703.3|12702.6|12701.7|12705.2|12704.3|12701.8|12700.5|395
1600922700000|2020-09-24 04:45:00|12702.5|12701.6|12706.4|12704.9|12706.5|12705.2|12702.2|12701.1|317
1600923000000|2020-09-24 04:50:00|12706.5|12705|12702.6|12701.7|12707|12705.8|12702.3|12701.1|328
1600923300000|2020-09-24 04:55:00|12703.4|12701.9|12700.7|12699.8|12703.7|12702.3|12700.4|12699.1|423
1600923600000|2020-09-24 05:00:00|12700.8|12699.9|12700.5|12699.6|12703.4|12702.5|12693.2|12691.9|737
1600923900000|2020-09-24 05:05:00|12700.9|12699.4|12704.5|12703.6|12704.7|12703.7|12699.1|12697.6|604
1600924200000|2020-09-24 05:10:00|12704.6|12703.7|12706.5|12705|12707|12706|12701.5|12700.6|485
1600924500000|2020-09-24 05:15:00|12706.4|12704.9|12710.1|12708.6|12710.9|12709.8|12705.4|12704.3|448
1600924800000|2020-09-24 05:20:00|12710|12708.5|12706.8|12705.3|12710.1|12708.6|12705.2|12704.1|406
1600925100000|2020-09-24 05:25:00|12706.9|12705.4|12706.2|12704.7|12707.8|12706.7|12705.2|12704.1|306
1600925400000|2020-09-24 05:30:00|12706.4|12705.3|12706.5|12705.6|12707.7|12706.5|12705.2|12704.2|360
1600925700000|2020-09-24 05:35:00|12706.4|12705.5|12705.6|12704.7|12706.8|12705.7|12702.6|12701.7|466
1600926000000|2020-09-24 05:40:00|12705.7|12704.8|12700.8|12699.9|12707.6|12706.7|12700.5|12699.4|369
1600926300000|2020-09-24 05:45:00|12700.7|12699.8|12702.5|12701.6|12703.3|12702.3|12698.9|12697.4|406
1600926600000|2020-09-24 05:50:00|12702.8|12701.9|12704.5|12703.6|12707|12705.8|12701.9|12701|409
1600926900000|2020-09-24 05:55:00|12704.3|12703.4|12707.3|12705.8|12707.8|12706.6|12704|12703.1|411
1600927200000|2020-09-24 06:00:00|12707.6|12706.1|12710.5|12709|12715|12713.5|12704.8|12703.9|746
1600927500000|2020-09-24 06:05:00|12710.4|12708.9|12710.7|12709.2|12714.8|12713.3|12709.5|12708.2|670
1600927800000|2020-09-24 06:10:00|12710.6|12709.1|12705|12703.5|12712|12710.7|12702.1|12700.6|628
1600928100000|2020-09-24 06:15:00|12705.1|12703.6|12695.7|12694.2|12705.1|12704.2|12692.7|12691.6|721
1600928400000|2020-09-24 06:20:00|12695.6|12694.1|12698.7|12697.2|12702.9|12701.9|12695.4|12693.9|691
1600928700000|2020-09-24 06:25:00|12698.9|12697.4|12700.2|12698.7|12705.4|12703.9|12696.5|12695.6|783
1600929000000|2020-09-24 06:30:00|12699.8|12698.9|12694.8|12693.9|12701|12700.1|12691.1|12690.2|794
1600929300000|2020-09-24 06:35:00|12694.7|12693.8|12694.7|12693.8|12697.5|12696.6|12693.2|12691.7|573
1600929600000|2020-09-24 06:40:00|12694.6|12693.7|12700.8|12699.9|12701.3|12700.4|12692.4|12691.5|639
1600929900000|2020-09-24 06:45:00|12700.7|12699.8|12698.2|12697.3|12702|12701.1|12695.7|12694.4|639
1600930200000|2020-09-24 06:50:00|12698.1|12697.2|12693.7|12692.8|12703.8|12702.9|12692.3|12691.2|782
1600930500000|2020-09-24 06:55:00|12693.5|12692.6|12701.8|12700.3|12702.8|12701.9|12691.5|12690.6|836
1600930800000|2020-09-24 07:00:00|12700.7|12699.8|12703.3|12701.8|12708.6|12707.4|12693.8|12692.3|1202
1600931100000|2020-09-24 07:05:00|12703.5|12702|12718.1|12717.2|12720.5|12719.6|12703.5|12702|1209
1600931400000|2020-09-24 07:10:00|12718.5|12717|12730.5|12729|12737.6|12736.1|12717.6|12716.6|1271
1600931700000|2020-09-24 07:15:00|12730.7|12729.2|12729.2|12727.7|12731.3|12730.1|12723.3|12722.1|973
1600932000000|2020-09-24 07:20:00|12729.3|12727.8|12720.1|12718.6|12732.2|12730.7|12719.6|12718.3|985
1600932300000|2020-09-24 07:25:00|12720.2|12718.7|12709|12707.5|12720.4|12719.5|12709|12707.5|851
1600932600000|2020-09-24 07:30:00|12708.8|12707.9|12718.2|12717.3|12719.8|12718.9|12707.6|12706.4|872
1600932900000|2020-09-24 07:35:00|12718.3|12717.4|12727.3|12725.8|12731.6|12730.7|12718.1|12716.9|1015
1600933200000|2020-09-24 07:40:00|12727|12726.1|12728.9|12727.4|12732.3|12731|12725.1|12723.8|968
1600933500000|2020-09-24 07:45:00|12728.8|12727.9|12727.2|12725.7|12734.2|12733.3|12725.9|12724.7|993
1600933800000|2020-09-24 07:50:00|12727.3|12725.8|12731.4|12729.9|12732.1|12731.2|12725.9|12724.8|700
1600934100000|2020-09-24 07:55:00|12731|12730.1|12731.9|12730.4|12736|12734.9|12725.8|12724.9|795
1600934400000|2020-09-24 08:00:00|12731.7|12730.2|12726|12724.5|12736.2|12735.3|12724.7|12723.4|847
1600934700000|2020-09-24 08:05:00|12725.9|12724.4|12720.8|12719.3|12727.3|12726.4|12715.8|12714.9|872
1600935000000|2020-09-24 08:10:00|12720.9|12719.4|12711.9|12710.4|12721.4|12720.5|12710.2|12709.2|913
1600935300000|2020-09-24 08:15:00|12711.8|12710.3|12714.5|12713|12715.5|12714.1|12708.2|12707.3|862
1600935600000|2020-09-24 08:20:00|12714.2|12712.7|12715.5|12714|12720.6|12719.2|12712|12710.7|800
1600935900000|2020-09-24 08:25:00|12715.4|12713.9|12726.9|12725.4|12727.5|12726.4|12715.1|12713.8|908
1600936200000|2020-09-24 08:30:00|12727|12725.5|12726.9|12726|12727.9|12727|12721.2|12720|770
1600936500000|2020-09-24 08:35:00|12727|12726.1|12724.9|12724|12735.6|12734.1|12724.9|12723.7|793
1600936800000|2020-09-24 08:40:00|12725|12724.1|12732.9|12732|12735.4|12734.3|12725|12723.7|722
1600937100000|2020-09-24 08:45:00|12733.6|12732.1|12750.5|12749.6|12754.3|12752.8|12733.1|12732|1051
1600937400000|2020-09-24 08:50:00|12750.7|12749.8|12736.9|12736|12751.3|12750.1|12734.2|12733.3|968
1600937700000|2020-09-24 08:55:00|12736.8|12735.9|12737.2|12736.3|12739.9|12739|12734.2|12732.9|732
1600938000000|2020-09-24 09:00:00|12737.1|12736.2|12741.1|12740.2|12743.1|12742.1|12734.4|12733.2|905
1600938300000|2020-09-24 09:05:00|12741|12740.1|12737.8|12736.9|12742.4|12741.2|12730.7|12729.3|777
1600938600000|2020-09-24 09:10:00|12737.9|12737|12748.3|12746.8|12749.4|12748.4|12737.5|12736.5|752
1600938900000|2020-09-24 09:15:00|12747.5|12746.6|12740.5|12739|12748.4|12747.1|12740|12738.6|642
1600939200000|2020-09-24 09:20:00|12740.4|12738.9|12734.9|12734|12741.1|12740.1|12733.9|12733|600
1600939500000|2020-09-24 09:25:00|12734.8|12733.9|12732.1|12730.6|12739.7|12738.8|12731.5|12730.2|786
1600939800000|2020-09-24 09:30:00|12732.2|12730.7|12727.4|12726.5|12738.1|12736.6|12721.9|12720.7|1049
1600940100000|2020-09-24 09:35:00|12727.5|12726.6|12733|12732.1|12734.2|12733.1|12724.6|12723.1|903
1600940400000|2020-09-24 09:40:00|12732.9|12732|12725.8|12724.3|12733.2|12732.3|12724.8|12723.7|771
1600940700000|2020-09-24 09:45:00|12725.7|12724.2|12730.1|12728.6|12731|12729.5|12722.2|12720.7|890
1600941000000|2020-09-24 09:50:00|12730.2|12728.7|12730.1|12729.2|12732.3|12731.4|12727.5|12726.4|738
1600941300000|2020-09-24 09:55:00|12730.2|12729.3|12742.2|12740.7|12743.6|12742.5|12729|12728.1|916
1600941600000|2020-09-24 10:00:00|12742.4|12740.9|12749.2|12748.3|12751.5|12750.2|12742|12740.7|967
1600941900000|2020-09-24 10:05:00|12749.3|12748.4|12757.2|12755.7|12762.5|12761.2|12745.4|12744.5|1030
1600942200000|2020-09-24 10:10:00|12757|12755.5|12769|12767.5|12782.5|12780.2|12756.9|12755.4|1173
1600942500000|2020-09-24 10:15:00|12768.9|12767.4|12767.3|12765.8|12769.5|12768|12758.6|12757.5|780
1600942800000|2020-09-24 10:20:00|12767|12766.1|12768.2|12766.7|12768.9|12767.4|12758.9|12757.4|747
1600943100000|2020-09-24 10:25:00|12768.1|12766.6|12764.8|12763.9|12769.2|12767.9|12760.7|12759.5|762
1600943400000|2020-09-24 10:30:00|12764.7|12763.2|12758|12756.5|12766.4|12765.5|12756.6|12755.4|853
1600943700000|2020-09-24 10:35:00|12757.9|12756.4|12759.2|12757.7|12759.3|12758.1|12752.4|12751.5|822
1600944000000|2020-09-24 10:40:00|12759.1|12757.6|12753.9|12752.4|12759.3|12758|12751.7|12750.6|809
1600944300000|2020-09-24 10:45:00|12754.2|12752.7|12762.3|12760.8|12765.1|12763.6|12752.9|12752|903
1600944600000|2020-09-24 10:50:00|12762.2|12760.7|12767.7|12766.2|12769.8|12768.6|12761.2|12759.7|809
1600944900000|2020-09-24 10:55:00|12767.9|12766.4|12754.5|12753.6|12768.5|12767.3|12754.3|12753.4|1088
1600945200000|2020-09-24 11:00:00|12754.8|12753.3|12760.1|12758.6|12760.9|12759.4|12749.2|12747.7|1063
1600945500000|2020-09-24 11:05:00|12759.9|12758.4|12753.2|12751.7|12760.1|12758.6|12749.8|12748.2|872
1600945800000|2020-09-24 11:10:00|12753|12751.5|12751.3|12749.8|12754.2|12752.7|12740.8|12739.3|886
1600946100000|2020-09-24 11:15:00|12751.5|12750|12742.5|12741|12751.9|12750.5|12740|12738.8|902
1600946400000|2020-09-24 11:20:00|12742.6|12741.1|12741.5|12740|12744.7|12743.5|12738.8|12737.4|838
1600946700000|2020-09-24 11:25:00|12741.2|12739.7|12745.4|12743.9|12746.9|12745.6|12740|12738.8|827
1600947000000|2020-09-24 11:30:00|12745.3|12743.8|12745.1|12743.6|12748.7|12747.6|12742.9|12741.7|853
1600947300000|2020-09-24 11:35:00|12745|12743.5|12739|12738.1|12745|12743.7|12736.6|12735.1|878
1600947600000|2020-09-24 11:40:00|12739.3|12737.8|12727.3|12726.4|12739.4|12737.9|12727.2|12725.8|932
1600947900000|2020-09-24 11:45:00|12727.2|12726.3|12731.7|12730.2|12733.6|12732.1|12724.2|12722.7|936
1600948200000|2020-09-24 11:50:00|12731.5|12730|12737.1|12736.2|12738.8|12737.8|12727.3|12726|1068
1600948500000|2020-09-24 11:55:00|12737.9|12736.4|12744.7|12743.2|12745|12743.7|12732.1|12730.8|1147
1600948800000|2020-09-24 12:00:00|12744.5|12743|12745.2|12743.7|12745.7|12744.2|12734.7|12733.7|1136
1600949100000|2020-09-24 12:05:00|12745.1|12743.6|12763.3|12761.8|12766.4|12764.9|12740.2|12738.7|1169
1600949400000|2020-09-24 12:10:00|12763.2|12761.7|12764.5|12763|12769.4|12767.9|12760.1|12758.6|984
1600949700000|2020-09-24 12:15:00|12765|12763.5|12776.3|12774.8|12780.2|12779.3|12761.7|12760.2|1252
1600950000000|2020-09-24 12:20:00|12776.4|12774.9|12766|12764.5|12777|12775.5|12759.7|12758.2|1136
1600950300000|2020-09-24 12:25:00|12765.8|12764.9|12760.3|12756.9|12768.2|12767|12757.4|12755.9|745
1600950600000|2020-09-24 12:30:00|12760.1|12757.3|12756.4|12754.9|12765.6|12764.1|12754.6|12753.1|1130
1600950900000|2020-09-24 12:35:00|12756.3|12754.8|12752|12750.5|12760.5|12759.2|12751.2|12749.9|1126
1600951200000|2020-09-24 12:40:00|12752.2|12751.3|12742.3|12740.8|12754.3|12752.9|12741|12740.1|1314
1600951500000|2020-09-24 12:45:00|12742.1|12740.6|12735.6|12734.1|12746.3|12744.8|12732.4|12730.9|1318
1600951800000|2020-09-24 12:50:00|12735.7|12734.2|12746.7|12745.2|12751.3|12749.8|12731.5|12730|1215
1600952100000|2020-09-24 12:55:00|12747|12745.5|12758.5|12757|12764.1|12762.6|12741.1|12739.6|1287
1600952400000|2020-09-24 13:00:00|12758.6|12757.1|12751.2|12749.7|12758.6|12757.1|12748.5|12747.6|1146
1600952700000|2020-09-24 13:05:00|12751.3|12749.8|12756.3|12755.4|12762.2|12760.9|12747|12745.5|1213
1600953000000|2020-09-24 13:10:00|12756.8|12755.3|12759.4|12757.9|12761.8|12760.9|12749.3|12748|1077
1600953300000|2020-09-24 13:15:00|12759.5|12758|12754.1|12753.2|12764.6|12763.7|12753.4|12752.5|1087
1600953600000|2020-09-24 13:20:00|12754|12753.1|12764.3|12763.4|12764.3|12763.4|12753.9|12753|1032
1600953900000|2020-09-24 13:25:00|12764.4|12762.9|12762.6|12761.7|12766|12765|12756.3|12754.9|1039
1600954200000|2020-09-24 13:30:00|12763|12761.5|12749.2|12747.7|12770.1|12768.6|12747.5|12746|1468
1600954500000|2020-09-24 13:35:00|12748.7|12747.2|12739.8|12738.9|12753.7|12752.2|12739.3|12738.2|1568
1600954800000|2020-09-24 13:40:00|12740.5|12739.6|12742.3|12741.4|12746.9|12745.8|12735.5|12734.2|1379
1600955100000|2020-09-24 13:45:00|12742.1|12741.2|12752.7|12751.8|12754.1|12752.8|12736.8|12735.6|1454
1600955400000|2020-09-24 13:50:00|12753|12751.5|12744.2|12743.3|12755.1|12754.2|12741.6|12740.4|1287
1600955700000|2020-09-24 13:55:00|12744.3|12743.4|12743.7|12740.8|12746.4|12745.3|12735.2|12734.3|1032
1600956000000|2020-09-24 14:00:00|12743.4|12740.6|12741.5|12740.6|12744.8|12742.9|12731.5|12730.6|1322
1600956300000|2020-09-24 14:05:00|12741.6|12740.7|12756.4|12755.5|12757.7|12756.8|12741.4|12740.5|1595
1600956600000|2020-09-24 14:10:00|12756|12755.1|12747.7|12746.8|12757.8|12756.9|12745.1|12744.2|1211
1600956900000|2020-09-24 14:15:00|12747.6|12746.7|12737.6|12736.7|12757.1|12756.2|12736.4|12734.9|1313
1600957200000|2020-09-24 14:20:00|12737.5|12736.6|12734|12733.1|12739.7|12738.4|12729|12728.1|1272
1600957500000|2020-09-24 14:25:00|12734.1|12733.2|12730.7|12729.8|12735.9|12735|12725.9|12725|1160
1600957800000|2020-09-24 14:30:00|12730.6|12729.7|12719.7|12718.2|12731|12730.1|12715.7|12714.8|1139
1600958100000|2020-09-24 14:35:00|12719.3|12718.4|12718.6|12717.7|12725.2|12723.9|12715.2|12714.3|1184
1600958400000|2020-09-24 14:40:00|12718.5|12717.6|12727.6|12726.7|12727.6|12726.7|12715.6|12714.7|1213
1600958700000|2020-09-24 14:45:00|12727.7|12726.8|12728.5|12727.6|12734|12733.1|12721.1|12719.7|1331
1600959000000|2020-09-24 14:50:00|12728.3|12727.4|12719.8|12718.9|12729.2|12728.2|12718.6|12717.7|1135
1600959300000|2020-09-24 14:55:00|12719.7|12718.8|12714.7|12713.8|12721.4|12720.3|12712.7|12711.8|1249
1600959600000|2020-09-24 15:00:00|12714.9|12714|12714.2|12713.3|12721.4|12720.5|12713.8|12712.9|1099
1600959900000|2020-09-24 15:05:00|12714.5|12713.6|12712.3|12711.4|12715.2|12714.3|12707.9|12707|944
1600960200000|2020-09-24 15:10:00|12712.1|12711.2|12720.5|12719.6|12720.7|12719.6|12710.2|12709.3|974
1600960500000|2020-09-24 15:15:00|12720.4|12719.5|12713.6|12712.7|12720.5|12719.6|12712.2|12711.3|919
1600960800000|2020-09-24 15:20:00|12713.7|12712.8|12720.8|12719.9|12724.9|12724|12712.8|12711.9|853
1600961100000|2020-09-24 15:25:00|12720.9|12720|12727.2|12726.3|12728.9|12728|12719.4|12718.5|962
1600961400000|2020-09-24 15:30:00|12727.1|12726.2|12734.3|12733.4|12735.5|12734.6|12727|12726.1|909
1600961700000|2020-09-24 15:35:00|12734.2|12733.3|12737.6|12736.7|12738|12737.1|12732.8|12731.9|841
1600962000000|2020-09-24 15:40:00|12737.5|12736.6|12734.8|12733.9|12738.5|12737.6|12730.6|12729.7|940
1600962300000|2020-09-24 15:45:00|12734.7|12733.8|12733.2|12732.3|12737.1|12736|12732.1|12731.2|685
1600962600000|2020-09-24 15:50:00|12733.3|12732.4|12734.8|12733.9|12740.1|12739.2|12733.2|12732.3|720
1600962900000|2020-09-24 15:55:00|12734.7|12733.8|12737.8|12736.9|12739.6|12738.7|12730.6|12729.7|952
1600963200000|2020-09-24 16:00:00|12737.7|12736.8|12741.5|12740.6|12742.1|12741.2|12734.9|12734|938
1600963500000|2020-09-24 16:05:00|12741.4|12740.5|12743.2|12742.3|12746|12745.1|12740.3|12739.4|863
1600963800000|2020-09-24 16:10:00|12743|12742.1|12739.2|12738.3|12743|12742.1|12738.6|12737.7|726
1600964100000|2020-09-24 16:15:00|12738.8|12737.9|12740.3|12739.4|12744.7|12743.8|12738.3|12737.4|713
1600964400000|2020-09-24 16:20:00|12740.4|12739.5|12742.4|12741.5|12744.7|12743.8|12740.2|12739.3|779
1600964700000|2020-09-24 16:25:00|12742.5|12741.6|12740.7|12739.8|12746.6|12745.7|12740.6|12739.7|728
1600965000000|2020-09-24 16:30:00|12740.9|12740|12740.5|12739.6|12742.4|12741.5|12738.2|12737.3|680
1600965300000|2020-09-24 16:35:00|12740.7|12739.8|12736.1|12735.2|12741.5|12740.6|12734.7|12733.8|689
1600965600000|2020-09-24 16:40:00|12735.8|12734.9|12743.4|12742.5|12744.4|12743.5|12734.2|12733.3|664
1600965900000|2020-09-24 16:45:00|12743.5|12742.6|12748.7|12747.8|12748.7|12747.8|12742.3|12741.4|828
1600966200000|2020-09-24 16:50:00|12748.9|12748|12752.6|12751.7|12754.3|12753.4|12748.3|12747.4|778
1600966500000|2020-09-24 16:55:00|12752.4|12751.5|12752.8|12751.9|12755.4|12754.5|12748.5|12747.6|870
1600966800000|2020-09-24 17:00:00|12752.3|12751.4|12758.6|12757.7|12759.7|12758.8|12752.3|12751.4|613
1600967100000|2020-09-24 17:05:00|12758.5|12757.6|12760.3|12759.4|12762.7|12761.8|12756.5|12755.5|640
1600967400000|2020-09-24 17:10:00|12760.4|12759.5|12765.2|12764.3|12766.3|12765|12760.3|12759.4|700
1600967700000|2020-09-24 17:15:00|12765.4|12764.5|12763.2|12762.3|12770.3|12769.4|12763.1|12762.2|898
1600968000000|2020-09-24 17:20:00|12763.4|12762.5|12759.1|12758.2|12764.5|12763.6|12758.1|12756.9|774
1600968300000|2020-09-24 17:25:00|12759.2|12758.3|12766.4|12765.5|12767.1|12766.2|12758|12757.1|849
1600968600000|2020-09-24 17:30:00|12766.6|12765.7|12764|12763.1|12768.3|12767.4|12763.5|12762.6|709
1600968900000|2020-09-24 17:35:00|12764.1|12763.2|12763.9|12763|12764.4|12763.5|12758.3|12757.4|722
1600969200000|2020-09-24 17:40:00|12764.2|12763.3|12770.5|12769.6|12771.4|12770.5|12763.5|12762.6|777
1600969500000|2020-09-24 17:45:00|12773.1|12771.6|12769.9|12769|12774.1|12773.2|12769.3|12768.4|841
1600969800000|2020-09-24 17:50:00|12769.8|12768.9|12770.8|12769.9|12774.3|12773.4|12769.3|12768.4|639
1600970100000|2020-09-24 17:55:00|12770.5|12769.6|12763.2|12762.3|12772.7|12771.8|12761.3|12760.4|765
1600970400000|2020-09-24 18:00:00|12763.3|12762.4|12756.9|12756|12766.2|12765.3|12756|12755.1|826
1600970700000|2020-09-24 18:05:00|12757|12756.1|12756.4|12755.5|12757.7|12756.8|12754.1|12753.2|533
1600971000000|2020-09-24 18:10:00|12756.3|12755.4|12759.2|12758.3|12760.1|12759.2|12754.2|12753.3|553
1600971300000|2020-09-24 18:15:00|12759.1|12758.2|12753.4|12752.5|12762.1|12761.2|12752.2|12751.3|717
1600971600000|2020-09-24 18:20:00|12753.2|12752.3|12755.3|12754.4|12755.6|12754.7|12752.2|12751.3|592
1600971900000|2020-09-24 18:25:00|12755.4|12754.5|12755.3|12754.4|12757.9|12757|12754.4|12753.5|548
1600972200000|2020-09-24 18:30:00|12755.2|12754.3|12759.7|12758.8|12760.7|12759.8|12754.9|12754|580
1600972500000|2020-09-24 18:35:00|12759.8|12758.9|12758.6|12757.7|12760.5|12759.6|12756.5|12755.6|574
1600972800000|2020-09-24 18:40:00|12758.4|12757.5|12762.2|12761.3|12763.5|12762.6|12757|12756.1|484
1600973100000|2020-09-24 18:45:00|12762.4|12761.5|12755.2|12754.3|12762.6|12761.7|12754.8|12753.9|666
1600973400000|2020-09-24 18:50:00|12754.8|12753.9|12752.4|12751.5|12756.7|12755.8|12752.2|12751.3|666
1600973700000|2020-09-24 18:55:00|12752.3|12751.4|12741.4|12740.5|12752.3|12751.4|12740.8|12739.9|853
1600974000000|2020-09-24 19:00:00|12741.3|12740.4|12738|12737.1|12743.7|12742.8|12737.3|12736.4|790
1600974300000|2020-09-24 19:05:00|12737.9|12737|12745.1|12744.2|12745.7|12744.8|12737.7|12736.8|739
1600974600000|2020-09-24 19:10:00|12745|12744.1|12745.6|12744.7|12746.3|12745.4|12739.8|12738.9|596
1600974900000|2020-09-24 19:15:00|12745.5|12744.6|12743.6|12742.7|12747.7|12746.8|12743.3|12742.4|614
1600975200000|2020-09-24 19:20:00|12743.5|12742.6|12739.6|12738.7|12744.5|12743.6|12736.9|12736|683
1600975500000|2020-09-24 19:25:00|12739.3|12738.4|12738.7|12737.2|12742.1|12741.2|12736.5|12735.2|771
1600975800000|2020-09-24 19:30:00|12738.5|12737.6|12738.6|12737.1|12741.2|12739.9|12735.1|12733.8|775
1600976100000|2020-09-24 19:35:00|12738.7|12737.2|12746.3|12745.4|12746.5|12745.4|12736.2|12734.7|595
1600976400000|2020-09-24 19:40:00|12746.2|12745.3|12746.9|12745.4|12749.9|12748.4|12745.1|12743.9|743
1600976700000|2020-09-24 19:45:00|12746.8|12745.3|12746.6|12745.7|12752|12751|12745.4|12744.5|714
1600977000000|2020-09-24 19:50:00|12746.3|12745.4|12750.8|12749.3|12750.8|12749.9|12744.7|12743.2|830
1600977300000|2020-09-24 19:55:00|12750.6|12749.1|12745.2|12743.7|12750.6|12749.4|12744.5|12743.4|527
1600977600000|2020-09-24 20:00:00|12745|12743.5|12742.6|12741.7|12745.7|12744.6|12742.1|12740.6|401
1600977900000|2020-09-24 20:05:00|12743|12741.5|12745|12743.5|12745.7|12744.2|12742.9|12741.5|313
1600978200000|2020-09-24 20:10:00|12744.9|12743.4|12743.9|12742.4|12748.2|12746.9|12743.6|12742.1|377
1600978500000|2020-09-24 20:15:00|12743.8|12742.3|12744.7|12743.2|12744.8|12743.3|12742.5|12741.3|273
1600978800000|2020-09-24 20:20:00|12744.2|12742.7|12744.4|12743.5|12745.1|12743.8|12743.1|12741.8|178
1600979100000|2020-09-24 20:25:00|12744.5|12743.6|12741.5|12740.6|12744.5|12743.6|12741.4|12740.2|144
1600979400000|2020-09-24 20:30:00|12741.6|12740.7|12739.5|12738|12742|12740.8|12738.9|12737.7|286
1600979700000|2020-09-24 20:35:00|12739.4|12737.9|12736.5|12735.6|12739.9|12738.6|12736.2|12735|227
1600980000000|2020-09-24 20:40:00|12736.4|12735.5|12736.1|12734.6|12738.5|12737|12732.9|12731.4|284
1600980300000|2020-09-24 20:45:00|12736|12734.5|12739.8|12738.3|12741.1|12739.6|12735.6|12734.1|422
1600980600000|2020-09-24 20:50:00|12739.9|12738.4|12743.6|12742.1|12744.4|12742.9|12738.1|12736.6|436
1600980900000|2020-09-24 20:55:00|12743.4|12741.9|12751|12741|12751.6|12744.5|12740.5|12738.5|672
1600981200000|2020-09-24 21:00:00|12754.2|12744.2|12761.5|12751.5|12762|12752|12753.3|12743.3|68
1600981500000|2020-09-24 21:05:00|12760.8|12750.8|12758.8|12748.8|12767.1|12757.1|12737.9|12727.9|275
1600981800000|2020-09-24 21:10:00|12758.7|12748.7|12753|12743|12761.1|12751.1|12750.2|12740.2|346
1600982100000|2020-09-24 21:15:00|12753.1|12743.1|12754.5|12744.5|12755.7|12745.7|12748.5|12739.5|286
1600982400000|2020-09-24 21:20:00|12754.6|12744.6|12756.5|12747.2|12757.5|12747.5|12750.6|12741.7|317
1600982700000|2020-09-24 21:25:00|12756.3|12747.1|12753.7|12747.1|12757.7|12748.2|12753.5|12745.6|155
1600983000000|2020-09-24 21:30:00|12756.2|12746.2|12755.4|12745.4|12757.1|12747.8|12751.9|12744.5|373
1600983300000|2020-09-24 21:35:00|12755.1|12745.6|12754|12745.8|12756.2|12747|12753.1|12744.6|265
1600983600000|2020-09-24 21:40:00|12754.1|12745.9|12755|12746.2|12756|12746.9|12752.9|12745.2|244
1600983900000|2020-09-24 21:45:00|12754.7|12746.1|12754.3|12746.1|12755.8|12746.9|12752.9|12744.9|229
1600984200000|2020-09-24 21:50:00|12754.2|12746.2|12754.2|12746.6|12756|12747|12752.9|12745.3|220
1600984500000|2020-09-24 21:55:00|12754.9|12746.3|12757.4|12747.4|12758.1|12748.1|12752.9|12745.4|202
1600984800000|2020-09-24 22:00:00|12756.4|12746.4|12751.2|12747.4|12756.7|12749.9|12750.5|12744.5|687
1600985100000|2020-09-24 22:05:00|12751|12747.5|12752.5|12749.6|12753.4|12750.2|12750.4|12747.3|497
1600985400000|2020-09-24 22:10:00|12752.7|12749.8|12749.7|12747.5|12753.1|12750.9|12749.1|12747|580
1600985700000|2020-09-24 22:15:00|12750.2|12747.2|12749.8|12747.6|12750.2|12748.2|12748.3|12746.3|490
1600986000000|2020-09-24 22:20:00|12749.5|12748|12750.2|12747.7|12751.1|12749|12749|12747.1|440
1600986300000|2020-09-24 22:25:00|12750|12747.9|12751.2|12748.8|12751.7|12749.6|12749.4|12747.4|257
1600986600000|2020-09-24 22:30:00|12751.1|12748.9|12749.9|12748.4|12751.2|12749.4|12749.6|12747.8|234
1600986900000|2020-09-24 22:35:00|12750.1|12748.6|12750|12748.5|12750.5|12748.7|12749.4|12747.6|168
1600987200000|2020-09-24 22:40:00|12750.1|12748.6|12749.2|12747.7|12751|12749.5|12749|12747.2|119
1600987500000|2020-09-24 22:45:00|12749.1|12747.6|12750.2|12748.7|12751|12749.5|12747.8|12746.6|162
1600987800000|2020-09-24 22:50:00|12750.3|12748.8|12751|12749.5|12751.4|12749.5|12749.5|12747.2|170
1600988100000|2020-09-24 22:55:00|12750.9|12749.4|12749.4|12747.9|12751.1|12749.4|12748.9|12747.2|195
1600988400000|2020-09-24 23:00:00|12749.5|12748|12747.6|12746.1|12749.9|12748.4|12747.4|12745.9|283
1600988700000|2020-09-24 23:05:00|12747.5|12746|12747.9|12746.4|12748.7|12746.5|12746.9|12745.4|183
1600989000000|2020-09-24 23:10:00|12747.8|12746.3|12747.8|12746.9|12748.9|12747.4|12747.6|12746.3|190
1600989300000|2020-09-24 23:15:00|12747.9|12747|12754|12752.5|12754.9|12753.4|12747.6|12746.4|284
1600989600000|2020-09-24 23:20:00|12753.9|12752.4|12755.1|12753.6|12756.1|12754.6|12753.9|12752.4|261
1600989900000|2020-09-24 23:25:00|12755.2|12753.7|12756.8|12755.3|12758|12756.5|12753.2|12752|267
1600990200000|2020-09-24 23:30:00|12756.7|12755.2|12754.2|12752.7|12756.9|12755.4|12753.9|12752.4|258
1600990500000|2020-09-24 23:35:00|12754.3|12752.8|12755.6|12754.1|12757|12755.5|12753.9|12752.4|208
1600990800000|2020-09-24 23:40:00|12755.8|12754.3|12755.4|12753.9|12757|12755.5|12754.8|12753.3|211
1600991100000|2020-09-24 23:45:00|12755.3|12753.8|12755.1|12753.6|12755.6|12754.1|12753.6|12752.1|201
1600991400000|2020-09-24 23:50:00|12755.4|12753.9|12757.1|12755.6|12759.5|12758|12755.3|12753.8|301
1600991700000|2020-09-24 23:55:00|12756.9|12755.4|12756.8|12755.3|12758.4|12757.1|12756|12754.5|325
1600992000000|2020-09-25 00:00:00|12756.2|12755.1|12752.8|12751.3|12758.4|12757|12751|12749.5|634
1600992300000|2020-09-25 00:05:00|12752.7|12751.2|12757.5|12756|12758.8|12757.5|12752|12750.5|478
1600992600000|2020-09-25 00:10:00|12757.6|12756.1|12756.2|12754.7|12758.2|12756.9|12753.6|12752.1|414
1600992900000|2020-09-25 00:15:00|12756.1|12754.6|12756.7|12755.2|12757.6|12756.1|12754.5|12753.1|320
1600993200000|2020-09-25 00:20:00|12756.8|12755.3|12753.8|12752.3|12756.8|12755.3|12751.1|12749.6|451
1600993500000|2020-09-25 00:25:00|12753.7|12752.2|12752.7|12751.2|12754|12752.8|12751.1|12749.6|389
1600993800000|2020-09-25 00:30:00|12752.8|12751.3|12753.3|12751.8|12753.9|12752.5|12751.5|12750.2|388
1600994100000|2020-09-25 00:35:00|12752.9|12752|12757.3|12755.8|12757.4|12755.9|12751.5|12750.2|430
1600994400000|2020-09-25 00:40:00|12757.2|12755.7|12756.6|12755.7|12758.3|12757|12756.6|12755.4|312
1600994700000|2020-09-25 00:45:00|12756.7|12755.8|12755|12753.5|12757.1|12755.9|12753.7|12752.2|357
1600995000000|2020-09-25 00:50:00|12755.1|12753.6|12755.4|12753.9|12757.6|12756.1|12753.7|12752.4|477
1600995300000|2020-09-25 00:55:00|12755.6|12754.1|12754.3|12752.8|12756.5|12755|12753|12751.7|444
1600995600000|2020-09-25 01:00:00|12754.4|12752.9|12752.6|12751.1|12755|12753.8|12752.5|12751|485
1600995900000|2020-09-25 01:05:00|12752.5|12751|12747.6|12746.1|12753.3|12751.8|12746.5|12745.2|498
1600996200000|2020-09-25 01:10:00|12748.2|12746.7|12751.6|12750.1|12752.2|12751.1|12748|12746.7|551
1600996500000|2020-09-25 01:15:00|12751.5|12750|12756.3|12755.4|12756.8|12755.9|12751.4|12750|508
1600996800000|2020-09-25 01:20:00|12756.4|12755.5|12758.6|12757.1|12761.4|12760.1|12756.4|12754.9|657
1600997100000|2020-09-25 01:25:00|12758.5|12757|12758.2|12756.7|12761|12759.9|12758.2|12756.7|508
1600997400000|2020-09-25 01:30:00|12758.1|12756.6|12753.7|12752.2|12759.4|12758.1|12752.6|12751.1|661
1600997700000|2020-09-25 01:35:00|12753.6|12752.1|12754.8|12753.3|12756.9|12755.6|12753.6|12752.1|511
1600998000000|2020-09-25 01:40:00|12755|12753.5|12754.7|12753.2|12756.6|12755.4|12752.7|12751.7|395
1600998300000|2020-09-25 01:45:00|12754.8|12753.3|12755.4|12753.9|12758|12756.7|12754.8|12753.3|383
1600998600000|2020-09-25 01:50:00|12755.3|12753.8|12754.7|12753.2|12756.2|12754.9|12754.2|12752.7|368
1600998900000|2020-09-25 01:55:00|12754.8|12753.3|12750.7|12749.8|12755.2|12754.2|12749.5|12748.6|380
1600999200000|2020-09-25 02:00:00|12750.6|12749.7|12748.8|12747.3|12751.5|12750.4|12746.2|12745.3|489
1600999500000|2020-09-25 02:05:00|12748.7|12747.2|12750.8|12749.3|12751.8|12750.6|12747.2|12746|388
1600999800000|2020-09-25 02:10:00|12750.9|12749.4|12751.1|12750.2|12751.8|12750.9|12750.2|12749|298
1601000100000|2020-09-25 02:15:00|12751.3|12750.4|12751.7|12750.2|12752.1|12751|12750.4|12749.2|327
1601000400000|2020-09-25 02:20:00|12751.5|12750|12757.5|12756|12757.8|12756.5|12751.2|12750|458
1601000700000|2020-09-25 02:25:00|12757.2|12755.7|12755.9|12754.4|12757.9|12756.5|12754|12752.6|364
1601001000000|2020-09-25 02:30:00|12755.8|12754.3|12754.3|12753.4|12756.2|12754.9|12753.6|12752.3|426
1601001300000|2020-09-25 02:35:00|12754.2|12753.3|12751.8|12750.3|12754.8|12753.7|12748.3|12747.1|513
1601001600000|2020-09-25 02:40:00|12751.9|12750.4|12752.7|12751.2|12753.9|12752.7|12751.9|12750.4|320
1601001900000|2020-09-25 02:45:00|12752.8|12751.3|12755.5|12754|12755.7|12754.5|12752.8|12751.3|328
1601002200000|2020-09-25 02:50:00|12755.6|12754.1|12753.9|12752.4|12756.3|12755|12753.5|12752.2|270
1601002500000|2020-09-25 02:55:00|12753.8|12752.3|12754.8|12753.3|12755.3|12754.1|12752.4|12751.2|362
1601002800000|2020-09-25 03:00:00|12754.9|12753.4|12756.1|12754.6|12756.6|12755.3|12754.2|12752.9|312
1601003100000|2020-09-25 03:05:00|12755.8|12754.3|12756.4|12755.5|12757.7|12756.8|12755.3|12754.1|328
1601003400000|2020-09-25 03:10:00|12756.7|12755.2|12757.1|12756.2|12757.6|12756.6|12755.3|12753.9|332
1601003700000|2020-09-25 03:15:00|12757.3|12755.8|12756.8|12755.3|12757.9|12756.7|12756.5|12755.2|215
1601004000000|2020-09-25 03:20:00|12756.4|12755.5|12757|12755.5|12758.1|12756.9|12756.4|12755.2|224
1601004300000|2020-09-25 03:25:00|12756.7|12755.8|12756.3|12755.4|12757.4|12756.5|12755.8|12754.7|291
1601004600000|2020-09-25 03:30:00|12756.2|12755.3|12754.4|12753.5|12757|12755.8|12754.3|12753.1|262
1601004900000|2020-09-25 03:35:00|12754.3|12753.4|12753.8|12752.3|12755.1|12753.9|12753.1|12752.1|172
1601005200000|2020-09-25 03:40:00|12753.9|12752.4|12749.6|12748.7|12753.9|12752.7|12748.4|12747.1|384
1601005500000|2020-09-25 03:45:00|12749.5|12748.6|12749.7|12748.8|12751.1|12750.2|12748|12747.1|380
1601005800000|2020-09-25 03:50:00|12749.4|12748.5|12748.1|12746.6|12750.5|12749.3|12746.2|12744.7|451
1601006100000|2020-09-25 03:55:00|12748|12746.5|12748.5|12747|12748.7|12747.5|12745.4|12743.9|488
1601006400000|2020-09-25 04:00:00|12748.4|12746.9|12749.3|12747.8|12749.4|12747.9|12746.9|12745.4|412
1601006700000|2020-09-25 04:05:00|12749.2|12747.7|12750.9|12749.4|12751.4|12750.3|12748.2|12746.7|361
1601007000000|2020-09-25 04:10:00|12751|12749.5|12750.5|12749|12751.7|12750.8|12749.6|12748.4|297
1601007300000|2020-09-25 04:15:00|12750.6|12749.1|12752.4|12750.9|12752.7|12751.5|12750.3|12748.8|314
1601007600000|2020-09-25 04:20:00|12752.3|12750.8|12754.3|12752.8|12755.5|12754.3|12752.2|12750.7|285
1601007900000|2020-09-25 04:25:00|12754.4|12752.9|12753.5|12752.6|12754.5|12753.1|12752.7|12751.4|219
1601008200000|2020-09-25 04:30:00|12753.4|12752.5|12756.3|12755.4|12756.6|12755.7|12752.4|12751.3|340
1601008500000|2020-09-25 04:35:00|12756.2|12755.3|12752.4|12751.5|12756.6|12755.3|12752.3|12751.4|271
1601008800000|2020-09-25 04:40:00|12752.5|12751.6|12753.5|12752|12754.5|12753.3|12752.2|12751|329
1601009100000|2020-09-25 04:45:00|12753.4|12751.9|12752.5|12751.6|12754.7|12753.6|12752.5|12751.3|289
1601009400000|2020-09-25 04:50:00|12752.6|12751.7|12756.4|12755.5|12758.1|12756.9|12752.6|12751.7|457
1601009700000|2020-09-25 04:55:00|12756.3|12755.4|12759.7|12758.2|12761.5|12760|12756|12754.8|485
1601010000000|2020-09-25 05:00:00|12759.6|12758.1|12754.8|12753.3|12760.1|12758.8|12754.3|12753.1|448
1601010300000|2020-09-25 05:05:00|12754.9|12753.4|12753.5|12752.6|12755.9|12754.7|12752.5|12751.3|319
1601010600000|2020-09-25 05:10:00|12753.6|12752.7|12756.7|12755.2|12756.7|12755.2|12753.2|12752|302
1601010900000|2020-09-25 05:15:00|12756.6|12755.1|12754.4|12753.5|12756.7|12755.6|12753.7|12752.8|246
1601011200000|2020-09-25 05:20:00|12754.3|12753.4|12758|12756.5|12758.9|12757.6|12753.7|12752.6|369
1601011500000|2020-09-25 05:25:00|12758.2|12756.7|12757.9|12756.4|12760|12758.8|12756.4|12754.9|432
1601011800000|2020-09-25 05:30:00|12758|12756.5|12758|12756.5|12758.1|12756.9|12755.5|12754.4|379
1601012100000|2020-09-25 05:35:00|12758.1|12756.6|12760.6|12759.7|12762.2|12761.1|12757.7|12756.4|362
1601012400000|2020-09-25 05:40:00|12760.5|12759.6|12761.7|12760.8|12763|12761.7|12760.5|12759|294
1601012700000|2020-09-25 05:45:00|12762.1|12760.6|12759.9|12759|12762.4|12761.3|12758.6|12757.5|440
1601013000000|2020-09-25 05:50:00|12759.8|12758.9|12757.6|12756.7|12759.9|12759|12755.9|12755|387
1601013300000|2020-09-25 05:55:00|12757.5|12756.6|12755.5|12753.1|12759|12757.8|12752.4|12750.9|528
1601013600000|2020-09-25 06:00:00|12755|12753.5|12756.1|12754.6|12756.9|12755.7|12753|12751.5|565
1601013900000|2020-09-25 06:05:00|12756.4|12754.9|12763.1|12761.6|12765.1|12763.6|12753.7|12752.5|668
1601014200000|2020-09-25 06:10:00|12763|12761.5|12758.8|12757.3|12763.4|12761.9|12758.3|12756.8|637
1601014500000|2020-09-25 06:15:00|12758.9|12757.4|12752.9|12752|12759|12757.7|12752.1|12750.9|875
1601014800000|2020-09-25 06:20:00|12753|12752.1|12758.7|12757.8|12759.8|12758.7|12751.6|12750.4|699
1601015100000|2020-09-25 06:25:00|12758.6|12757.7|12764.7|12763.8|12764.8|12763.9|12758.3|12757.2|604
1601015400000|2020-09-25 06:30:00|12764.8|12763.9|12763.1|12761.6|12767.7|12766.8|12760.4|12759.1|631
1601015700000|2020-09-25 06:35:00|12762.8|12761.9|12769|12767.5|12771.5|12770.6|12762.7|12761.5|732
1601016000000|2020-09-25 06:40:00|12769.3|12767.8|12768|12766.5|12774.1|12773.2|12767.5|12766.4|742
1601016300000|2020-09-25 06:45:00|12767.9|12766.4|12769.8|12768.9|12774|12772.6|12767.5|12766.3|751
1601016600000|2020-09-25 06:50:00|12769.7|12768.8|12775.8|12774.3|12776.4|12775.3|12769.4|12768.2|636
1601016900000|2020-09-25 06:55:00|12775.9|12774.4|12777|12775.5|12778.1|12777.2|12771.8|12770.9|873
1601017200000|2020-09-25 07:00:00|12776.6|12775.1|12769.9|12768.4|12776.6|12775.1|12764.2|12762.7|1253
1601017500000|2020-09-25 07:05:00|12770|12768.5|12783.8|12782.3|12787.2|12785.3|12767.4|12766.2|1236
1601017800000|2020-09-25 07:10:00|12783.5|12782|12797.9|12796.4|12802.8|12801.3|12776.2|12775.1|1288
1601018100000|2020-09-25 07:15:00|12798|12796.5|12797.8|12796.3|12806.1|12804.8|12793.6|12792.1|1079
1601018400000|2020-09-25 07:20:00|12797.9|12796.4|12790.6|12789.7|12802.1|12800.6|12787.3|12785.8|1116
1601018700000|2020-09-25 07:25:00|12790.4|12789.5|12798.2|12796.7|12803.4|12802|12790.2|12789|1030
1601019000000|2020-09-25 07:30:00|12798|12796.5|12790.6|12789.1|12798.8|12797.3|12789.7|12788.5|848
1601019300000|2020-09-25 07:35:00|12790.7|12789.2|12792.6|12791.7|12792.8|12791.9|12784.9|12783.9|926
1601019600000|2020-09-25 07:40:00|12792.7|12791.8|12787.8|12786.3|12797.1|12795.9|12786|12784.5|854
1601019900000|2020-09-25 07:45:00|12787.9|12786.4|12787.6|12786.1|12788|12786.8|12781.3|12779.8|878
1601020200000|2020-09-25 07:50:00|12787.7|12786.2|12784.4|12782.9|12792.5|12791.1|12783.3|12781.9|870
1601020500000|2020-09-25 07:55:00|12784.2|12783.3|12784.7|12783.8|12791.1|12789.8|12782.6|12781.7|786
1601020800000|2020-09-25 08:00:00|12784.9|12784|12782.9|12782|12788.5|12787.3|12781.5|12780.4|936
1601021100000|2020-09-25 08:05:00|12783.2|12781.7|12777.7|12776.8|12783.4|12782.5|12775.7|12774.6|916
1601021400000|2020-09-25 08:10:00|12777.6|12776.7|12775.2|12774.3|12782|12781.1|12773.6|12772.4|842
1601021700000|2020-09-25 08:15:00|12775|12774.1|12783.2|12781.7|12783.2|12782|12772.9|12772|650
1601022000000|2020-09-25 08:20:00|12783.1|12781.6|12783.9|12783|12787.3|12786|12781|12780.1|774
1601022300000|2020-09-25 08:25:00|12783.8|12782.9|12769.1|12767.6|12784.1|12782.9|12766|12764.6|978
1601022600000|2020-09-25 08:30:00|12768.6|12767.7|12770.7|12769.8|12777.4|12775.9|12767.8|12766.8|946
1601022900000|2020-09-25 08:35:00|12770.8|12769.9|12769.6|12768.1|12771.8|12770.8|12765.9|12764.9|833
1601023200000|2020-09-25 08:40:00|12769.4|12768.5|12769.5|12768.6|12773.8|12772.7|12766.8|12765.6|700
1601023500000|2020-09-25 08:45:00|12769.4|12768.5|12766.4|12765.5|12773.9|12772.7|12766.3|12765.4|681
1601023800000|2020-09-25 08:50:00|12766.3|12765.4|12768|12766.5|12770.6|12769.7|12765.8|12764.9|694
1601024100000|2020-09-25 08:55:00|12767.5|12766.6|12765.4|12764.5|12771.3|12770.2|12764.4|12763.3|654
1601024400000|2020-09-25 09:00:00|12765.5|12764.6|12758|12756.5|12765.5|12764.6|12755.3|12754.4|875
1601024700000|2020-09-25 09:05:00|12757.7|12756.8|12750.3|12748.8|12757.7|12756.8|12748.8|12747.7|807
1601025000000|2020-09-25 09:10:00|12750.4|12748.9|12759.4|12757.9|12761.7|12760.6|12750.2|12748.9|956
1601025300000|2020-09-25 09:15:00|12759.3|12757.8|12751.3|12750.4|12760.7|12759.6|12749.5|12748|1017
1601025600000|2020-09-25 09:20:00|12751.4|12750.5|12751.3|12750.4|12756.7|12755.2|12748.8|12747.9|825
1601025900000|2020-09-25 09:25:00|12751.4|12749.9|12751.3|12750.4|12754.6|12753.4|12749.1|12747.9|750
1601026200000|2020-09-25 09:30:00|12751.2|12750.3|12750.3|12748.8|12752.5|12751.1|12746.2|12744.8|772
1601026500000|2020-09-25 09:35:00|12749.8|12748.9|12744.5|12743|12751|12749.7|12742.4|12741.1|665
1601026800000|2020-09-25 09:40:00|12744.7|12743.2|12738.6|12737.1|12745.2|12744|12734.2|12733.1|935
1601027100000|2020-09-25 09:45:00|12738.2|12737.3|12738.7|12737.8|12740.4|12739.5|12733.7|12732.4|774
1601027400000|2020-09-25 09:50:00|12738.6|12737.7|12727|12725.5|12738.7|12737.8|12725.2|12724|892
1601027700000|2020-09-25 09:55:00|12726.9|12725.4|12729.1|12728.2|12731.9|12731|12726.4|12725|793
1601028000000|2020-09-25 10:00:00|12729.2|12728.3|12715.1|12713.6|12729.7|12728.4|12714.7|12713.5|980
1601028300000|2020-09-25 10:05:00|12714.9|12713.4|12708.2|12707.3|12719.3|12717.8|12707.3|12706|791
1601028600000|2020-09-25 10:10:00|12708.3|12707.4|12714.8|12713.3|12715.3|12714.1|12707.5|12706|737
1601028900000|2020-09-25 10:15:00|12714.7|12713.2|12707.3|12706.4|12716.6|12715.6|12703.9|12703|775
1601029200000|2020-09-25 10:20:00|12707.2|12706.3|12711.3|12709.8|12712.3|12711.4|12704.8|12703.9|752
1601029500000|2020-09-25 10:25:00|12711.2|12709.7|12713.5|12712.6|12716.5|12715.6|12710.1|12708.8|758
1601029800000|2020-09-25 10:30:00|12713.3|12712.4|12724.8|12723.3|12724.8|12723.7|12713.1|12711.9|880
1601030100000|2020-09-25 10:35:00|12724.7|12723.2|12720.2|12719.3|12724.7|12723.2|12715.4|12714.4|780
1601030400000|2020-09-25 10:40:00|12720.4|12719.5|12713.3|12711.8|12721.3|12719.9|12710.5|12709.6|762
1601030700000|2020-09-25 10:45:00|12713.4|12711.9|12716.1|12715.2|12720.4|12719.4|12712.4|12710.9|866
1601031000000|2020-09-25 10:50:00|12716.2|12715.3|12714|12712.5|12720.5|12719.2|12713.1|12712.1|749
1601031300000|2020-09-25 10:55:00|12713.9|12712.4|12711.3|12710.4|12714|12712.8|12708.2|12707.2|915
1601031600000|2020-09-25 11:00:00|12711.8|12710.3|12696.6|12695.7|12711.9|12710.9|12696|12694.7|1236
1601031900000|2020-09-25 11:05:00|12697|12695.5|12705.7|12704.2|12706|12704.6|12695.7|12694.2|1125
1601032200000|2020-09-25 11:10:00|12705.1|12703.6|12704.3|12702.8|12705.6|12704.3|12699|12697.8|616
1601032500000|2020-09-25 11:15:00|12704.4|12702.9|12705.8|12704.3|12707.7|12706.3|12699.5|12698.6|818
1601032800000|2020-09-25 11:20:00|12705.9|12704.4|12708.9|12708|12712.5|12711.6|12703.6|12702.6|867
1601033100000|2020-09-25 11:25:00|12709|12708.1|12719.7|12718.2|12720.8|12719.7|12704.7|12703.8|928
1601033400000|2020-09-25 11:30:00|12719.8|12718.3|12724.7|12723.2|12727.1|12725.8|12714.5|12713.6|983
1601033700000|2020-09-25 11:35:00|12724.6|12723.1|12733.6|12732.1|12735.9|12734.5|12723.8|12722.3|960
1601034000000|2020-09-25 11:40:00|12733.7|12732.2|12743.5|12742.6|12746.7|12745.8|12731.5|12730.2|1013
1601034300000|2020-09-25 11:45:00|12743.6|12742.7|12743.1|12742.2|12746.2|12745|12738.4|12737.5|821
1601034600000|2020-09-25 11:50:00|12743|12742.1|12738.6|12737.7|12744.9|12744|12737.9|12737|816
1601034900000|2020-09-25 11:55:00|12738.9|12737.4|12740.8|12739.9|12742|12741.1|12737.1|12735.8|853
1601035200000|2020-09-25 12:00:00|12741.1|12740.2|12737.9|12737|12743.1|12742.2|12736|12735|985
1601035500000|2020-09-25 12:05:00|12738|12737.1|12747.4|12746.5|12752.1|12751.2|12737.2|12736.3|824
1601035800000|2020-09-25 12:10:00|12747.5|12746.6|12737.3|12735.8|12749.7|12748.8|12733.2|12732.2|778
1601036100000|2020-09-25 12:15:00|12738.1|12737.2|12737.6|12736.7|12741.2|12740.3|12735.5|12734.6|861
1601036400000|2020-09-25 12:20:00|12737.8|12736.9|12736|12735.1|12742.7|12741.6|12734.4|12733.5|779
1601036700000|2020-09-25 12:25:00|12735.8|12734.9|12733.9|12731.1|12736.1|12734.9|12728.6|12727.7|692
1601037000000|2020-09-25 12:30:00|12733.7|12731.3|12733.9|12733|12739.7|12738.4|12731.2|12729.8|711
1601037300000|2020-09-25 12:35:00|12734.3|12732.8|12740.8|12739.9|12743.2|12741.7|12731.4|12730.5|663
1601037600000|2020-09-25 12:40:00|12740.9|12740|12736.6|12735.7|12743.2|12741.9|12731.8|12730.7|857
1601037900000|2020-09-25 12:45:00|12736.9|12735.4|12744|12743.1|12745.2|12744.3|12736.6|12735.4|905
1601038200000|2020-09-25 12:50:00|12744.2|12743.3|12737.6|12736.7|12746.5|12745.3|12737.5|12736.6|779
1601038500000|2020-09-25 12:55:00|12737.7|12736.8|12739.2|12737.7|12742.1|12741.2|12733|12732.1|829
1601038800000|2020-09-25 13:00:00|12739.1|12737.6|12734.1|12732.6|12739.3|12738.2|12730|12729.1|857
1601039100000|2020-09-25 13:05:00|12734.2|12732.7|12735.9|12734.4|12736.6|12735.7|12732.3|12731.4|742
1601039400000|2020-09-25 13:10:00|12736|12734.5|12724.9|12724|12736|12735|12724.4|12723.3|899
1601039700000|2020-09-25 13:15:00|12724.8|12723.9|12723.1|12722.2|12728.9|12728|12721.5|12720.6|734
1601040000000|2020-09-25 13:20:00|12723.2|12722.3|12721.5|12720.6|12727|12726.1|12721.2|12720.3|785
1601040300000|2020-09-25 13:25:00|12721.6|12720.7|12717.4|12716.5|12722.1|12721.2|12716.9|12716|819
1601040600000|2020-09-25 13:30:00|12717.7|12716.8|12717.8|12716.9|12721.2|12720.3|12712.9|12712|1285
1601040900000|2020-09-25 13:35:00|12717.7|12716.8|12723|12722.1|12725.6|12724.7|12716.5|12715.6|996
1601041200000|2020-09-25 13:40:00|12723.1|12722.2|12727.1|12725.6|12731.5|12730.6|12722.7|12721.8|1062
1601041500000|2020-09-25 13:45:00|12727.3|12725.8|12718.4|12717.5|12727.4|12726.3|12714|12713.1|1060
1601041800000|2020-09-25 13:50:00|12718.3|12717.4|12720.3|12718.8|12720.5|12719.2|12713|12712.1|910
1601042100000|2020-09-25 13:55:00|12720.1|12719.2|12715.9|12715|12720.9|12720|12712.8|12711.9|833
1601042400000|2020-09-25 14:00:00|12716.2|12715.3|12715.1|12714.2|12717.2|12716.3|12712.1|12711.2|962
1601042700000|2020-09-25 14:05:00|12715.2|12714.3|12701|12700.1|12715.4|12714.5|12699.5|12698.5|1160
1601043000000|2020-09-25 14:10:00|12701.1|12700.2|12695.5|12694.6|12701.5|12700.6|12688.7|12687.2|1260
1601043300000|2020-09-25 14:15:00|12695.3|12694.4|12703|12702.1|12703|12702.1|12693.2|12692.3|1163
1601043600000|2020-09-25 14:20:00|12703.1|12702.2|12711.4|12709.9|12717|12715.6|12701.2|12700.3|1104
1601043900000|2020-09-25 14:25:00|12711.5|12710|12713.5|12712|12717.5|12716.6|12709.7|12708.2|968
1601044200000|2020-09-25 14:30:00|12713.2|12711.7|12710|12709.1|12715.3|12714.2|12706.2|12704.9|877
1601044500000|2020-09-25 14:35:00|12710.1|12709.2|12712.6|12711.1|12712.6|12711.2|12704.7|12703.6|985
1601044800000|2020-09-25 14:40:00|12712.2|12711.3|12717.3|12715.8|12717.7|12716.4|12708.8|12707.7|1142
1601045100000|2020-09-25 14:45:00|12717.2|12715.7|12713.4|12712.5|12718.6|12717.5|12712.6|12711.4|904
1601045400000|2020-09-25 14:50:00|12713.3|12712.4|12711.8|12710.9|12715.5|12714.2|12703.8|12702.6|1026
1601045700000|2020-09-25 14:55:00|12711.7|12710.8|12705.1|12704.2|12713.4|12712.3|12704|12703.1|1204
1601046000000|2020-09-25 15:00:00|12705|12704.1|12700.4|12699.5|12708.2|12707.3|12698.3|12697.4|1052
1601046300000|2020-09-25 15:05:00|12700.5|12699.6|12691.8|12690.9|12706.2|12705.3|12687.9|12687|1036
1601046600000|2020-09-25 15:10:00|12691.9|12691|12702.6|12701.7|12706.9|12706|12690.3|12689.4|830
1601046900000|2020-09-25 15:15:00|12702.7|12701.8|12706.2|12705.3|12709|12707.8|12701.2|12700.1|653
1601047200000|2020-09-25 15:20:00|12706.3|12705.4|12703|12702.1|12706.3|12705.4|12702.8|12701.9|529
1601047500000|2020-09-25 15:25:00|12703.1|12702.2|12702.5|12701|12707.9|12706.6|12699.7|12698.7|617
1601047800000|2020-09-25 15:30:00|12702.4|12700.9|12704|12702.5|12704|12702.9|12696.2|12695.1|847
1601048100000|2020-09-25 15:35:00|12703.9|12702.4|12698.1|12697.2|12706.8|12705.9|12696.9|12696|973
1601048400000|2020-09-25 15:40:00|12698.4|12697.5|12697|12696.1|12702.9|12702|12693.5|12692.6|858
1601048700000|2020-09-25 15:45:00|12696.9|12696|12697.1|12696.2|12698.6|12697.7|12696.1|12695.2|781
1601049000000|2020-09-25 15:50:00|12697.2|12696.3|12701.1|12700.2|12704.9|12704|12696.9|12696|656
1601049300000|2020-09-25 15:55:00|12701.2|12700.3|12705.5|12704.6|12707|12706.1|12700.2|12699.3|654
1601049600000|2020-09-25 16:00:00|12705.4|12704.5|12708.4|12707.5|12709|12708.1|12703.2|12702.3|764
1601049900000|2020-09-25 16:05:00|12708.5|12707.6|12714.9|12714|12715.2|12714.3|12708.4|12707.5|738
1601050200000|2020-09-25 16:10:00|12715|12714.1|12718|12717.1|12720.6|12719.7|12713.8|12712.9|690
1601050500000|2020-09-25 16:15:00|12717.9|12717|12708.4|12707.5|12718.1|12717.2|12703.5|12702.6|605
1601050800000|2020-09-25 16:20:00|12708.5|12707.6|12703|12702.1|12708.6|12707.7|12702.7|12701.8|778
1601051100000|2020-09-25 16:25:00|12702.9|12702|12701|12700.1|12704|12703.1|12698.3|12697.4|598
1601051400000|2020-09-25 16:30:00|12700.9|12700|12700.3|12699.4|12701.5|12700.6|12695.9|12694.4|670
1601051700000|2020-09-25 16:35:00|12700.2|12699.3|12705|12704.1|12706.2|12705.3|12699.9|12699|738
1601052000000|2020-09-25 16:40:00|12704.9|12704|12705.1|12704.2|12707.5|12706.5|12704.9|12704|467
1601052300000|2020-09-25 16:45:00|12705.2|12704.3|12701.8|12700.9|12707|12706.1|12701.8|12700.9|437
1601052600000|2020-09-25 16:50:00|12701.9|12701|12705.9|12705|12706.9|12706|12701.9|12701|475
1601052900000|2020-09-25 16:55:00|12706|12705.1|12703.3|12702.4|12707.1|12706.2|12703.1|12702.2|572
1601053200000|2020-09-25 17:00:00|12703.2|12702.3|12701.2|12700.3|12703.6|12702.7|12695.3|12694.4|656
1601053500000|2020-09-25 17:05:00|12701.3|12700.4|12704.3|12703.4|12705.2|12704.3|12700.4|12699.5|559
1601053800000|2020-09-25 17:10:00|12704.4|12703.5|12704.2|12703.3|12705.4|12704.5|12702.2|12701.3|504
1601054100000|2020-09-25 17:15:00|12704.1|12703.2|12711.6|12710.7|12711.8|12710.9|12704|12703.1|523
1601054400000|2020-09-25 17:20:00|12711.5|12710.6|12709.5|12708.6|12713.7|12712.8|12707.2|12706.3|520
1601054700000|2020-09-25 17:25:00|12709.4|12708.5|12706.3|12705.4|12709.4|12708.5|12704.2|12703.3|461
1601055000000|2020-09-25 17:30:00|12706.5|12705.6|12707.5|12706.6|12710.7|12709.8|12705.8|12704.9|544
1601055300000|2020-09-25 17:35:00|12707.4|12706.5|12707.3|12706.4|12709.5|12708.6|12707|12706.1|462
1601055600000|2020-09-25 17:40:00|12707.5|12706.6|12713.6|12712.7|12714.6|12713.3|12707.5|12706.6|431
1601055900000|2020-09-25 17:45:00|12713.7|12712.8|12716.3|12715.4|12717.1|12716.2|12713.5|12712.6|578
1601056200000|2020-09-25 17:50:00|12715.7|12714.8|12717.2|12716.3|12718.7|12717.8|12715|12714.1|382
1601056500000|2020-09-25 17:55:00|12716.5|12715.6|12718.4|12717.5|12719.2|12718.3|12715.2|12714.3|435
1601056800000|2020-09-25 18:00:00|12718.3|12717.4|12721.1|12720.2|12722.9|12722|12718.3|12717.4|736
1601057100000|2020-09-25 18:05:00|12721|12720.1|12721.5|12720.6|12722.3|12721.4|12719.5|12718.5|521
1601057400000|2020-09-25 18:10:00|12721.4|12720.5|12720.4|12719.5|12722.2|12721.3|12719.9|12719|342
1601057700000|2020-09-25 18:15:00|12720.3|12719.4|12723.4|12722.5|12725.3|12724.4|12720.3|12719.4|450
1601058000000|2020-09-25 18:20:00|12723.5|12722.6|12725.7|12724.8|12729.8|12728.9|12722.9|12722|447
1601058300000|2020-09-25 18:25:00|12725.6|12724.7|12731.7|12730.8|12734.3|12733.4|12725.3|12724.4|577
1601058600000|2020-09-25 18:30:00|12731.6|12730.7|12727.4|12726.5|12731.6|12730.7|12727.2|12726.3|344
1601058900000|2020-09-25 18:35:00|12727.3|12726.4|12724.3|12723.4|12728.3|12727.4|12722.8|12721.9|476
1601059200000|2020-09-25 18:40:00|12724.4|12723.5|12725.4|12724.5|12725.8|12724.9|12719.5|12718.6|407
1601059500000|2020-09-25 18:45:00|12725.3|12724.4|12725.4|12724.5|12727.7|12726.8|12724.4|12723.5|321
1601059800000|2020-09-25 18:50:00|12725.5|12724.6|12728.3|12727.4|12728.4|12727.5|12725.2|12724.3|300
1601060100000|2020-09-25 18:55:00|12728.2|12727.3|12730.4|12729.5|12736.4|12735.5|12727.2|12726.3|702
1601060400000|2020-09-25 19:00:00|12730.5|12729.6|12734.5|12733.6|12736.9|12736|12730.2|12729.1|654
1601060700000|2020-09-25 19:05:00|12734.4|12733.5|12742.6|12741.1|12742.7|12741.6|12733.4|12732.5|681
1601061000000|2020-09-25 19:10:00|12741.4|12740.5|12742.2|12740.7|12745.1|12743.9|12741.4|12740.2|607
1601061300000|2020-09-25 19:15:00|12742.1|12740.6|12745.4|12744.5|12748.4|12747.3|12741.7|12740.6|486
1601061600000|2020-09-25 19:20:00|12745.5|12744.6|12744.1|12743.2|12746.3|12745.1|12740.4|12739.2|651
1601061900000|2020-09-25 19:25:00|12744.2|12743.3|12743.8|12742.9|12746.2|12745.3|12742.1|12741.2|493
1601062200000|2020-09-25 19:30:00|12743.7|12742.8|12737.9|12737|12745.1|12744.2|12737.8|12736.7|628
1601062500000|2020-09-25 19:35:00|12738|12737.1|12739.6|12738.7|12742.7|12741.3|12736.6|12735.7|561
1601062800000|2020-09-25 19:40:00|12739.7|12738.8|12743.5|12742.6|12743.6|12742.6|12739.6|12738.7|462
1601063100000|2020-09-25 19:45:00|12743.4|12742.5|12743.2|12741.7|12745.4|12744.1|12742.1|12741|534
1601063400000|2020-09-25 19:50:00|12742.4|12741.5|12747.3|12745.8|12748|12746.7|12740.8|12739.6|669
1601063700000|2020-09-25 19:55:00|12747.4|12745.9|12748.3|12746.8|12748.3|12746.9|12744.7|12743.7|740
1601064000000|2020-09-25 20:00:00|12747.6|12746.7|12749.4|12747.9|12750.3|12748.8|12746.5|12745|514
1601064300000|2020-09-25 20:05:00|12749.3|12747.8|12750.6|12749.1|12751.4|12749.9|12749.3|12747.8|478
1601064600000|2020-09-25 20:10:00|12750.4|12748.9|12745.5|12744|12750.6|12749.1|12744|12742.5|644
1601064900000|2020-09-25 20:15:00|12745.3|12743.8|12745.9|12744.4|12746.7|12745.2|12744.3|12742.8|523
1601065200000|2020-09-25 20:20:00|12745.6|12744.1|12744.2|12742.7|12746.2|12744.7|12741.8|12740.3|577
1601065500000|2020-09-25 20:25:00|12744.1|12742.6|12741.7|12740.2|12746.1|12744.6|12741.4|12739.9|566
1601065800000|2020-09-25 20:30:00|12742|12740.5|12742.4|12740.9|12743.2|12741.7|12741.3|12739.8|333
1601066100000|2020-09-25 20:35:00|12742.3|12740.8|12744.6|12743.7|12745.5|12744.5|12741.7|12740.2|261
1601066400000|2020-09-25 20:40:00|12744.5|12743|12744.3|12742.8|12748.4|12746.9|12743.8|12742.3|465
1601066700000|2020-09-25 20:45:00|12744.2|12742.7|12744|12742.5|12745.5|12744|12743.5|12742|323
1601067000000|2020-09-25 20:50:00|12743.9|12742.4|12743.9|12742.4|12747|12743.8|12742.1|12740|352
1601067300000|2020-09-25 20:55:00|12743.8|12742.3|12751|12741|12751|12743.9|12741.2|12734.1|335
1601236800000|2020-09-27 20:00:00|12786|12768.8|12781.5|12775|12788|12777.4|12774.8|12765.8|74
1601237100000|2020-09-27 20:05:00|12782.5|12776|12778|12765.5|12782.6|12776.1|12776|12765.5|39
1601237400000|2020-09-27 20:10:00|12778.3|12764.7|12774.4|12761.9|12784.6|12769.1|12769.2|12757.7|60
1601237700000|2020-09-27 20:15:00|12774.7|12762|12774.3|12761.7|12777.7|12768.4|12774.3|12761.7|10
1601238000000|2020-09-27 20:20:00|12775.7|12761|12773.4|12766.9|12781|12772.2|12773.4|12761|11
1601238300000|2020-09-27 20:25:00|12772.4|12765.9|12773|12766.5|12773.3|12766.5|12772.4|12753.3|3
1601238600000|2020-09-27 20:30:00|12778.5|12758.5|12773.3|12753.3|12778.5|12758.5|12773.3|12753.3|4
1601238900000|2020-09-27 20:35:00|12778.5|12758.5|12773.3|12753.3|12778.5|12758.5|12773.3|12753.3|4
1601239200000|2020-09-27 20:40:00|12778.5|12758.5|12773.3|12753.3|12778.5|12758.5|12773.3|12753.3|4
1601239500000|2020-09-27 20:45:00|12772.6|12752.6|12777.2|12764.5|12779.3|12771|12769.2|12752.6|46
1601239800000|2020-09-27 20:50:00|12777.1|12770.6|12780.3|12765.7|12782.8|12773.5|12775.3|12763.3|42
1601240100000|2020-09-27 20:55:00|12782.3|12767.5|12768.1|12748.1|12784.5|12772.2|12767.1|12747.1|35
1601240400000|2020-09-27 21:00:00|12769.2|12749.2|12769.7|12749.7|12775.5|12755.5|12760.9|12740.9|52
1601240700000|2020-09-27 21:05:00|12773.4|12753.4|12772.7|12752.7|12773.4|12753.4|12768.8|12748.8|65
1601241000000|2020-09-27 21:10:00|12766.2|12746.2|12768.1|12749.3|12774|12754|12763.5|12743.5|96
1601241300000|2020-09-27 21:15:00|12769.1|12749.4|12768|12758|12776|12759|12764.2|12748.6|281
1601241600000|2020-09-27 21:20:00|12767.8|12757.8|12768.5|12758.5|12769.4|12761.3|12766|12756|308
1601241900000|2020-09-27 21:25:00|12768.3|12758.3|12774.6|12764.6|12776.8|12766.8|12767.3|12758.3|282
1601242200000|2020-09-27 21:30:00|12774.8|12764.8|12774.9|12764.9|12776.6|12766.6|12773|12763|251
1601242500000|2020-09-27 21:35:00|12774.7|12764.7|12772.4|12762.4|12777.2|12767.2|12767.6|12760.9|333
1601242800000|2020-09-27 21:40:00|12772.2|12762.6|12767.9|12757.9|12774.4|12765|12767.7|12757.7|293
1601243100000|2020-09-27 21:45:00|12768.2|12758.2|12765.7|12757.5|12768.4|12759.1|12760.6|12750.6|328
1601243400000|2020-09-27 21:50:00|12765.6|12757.6|12766.2|12757.6|12766.6|12758.1|12765.3|12755.9|173
1601243700000|2020-09-27 21:55:00|12766.1|12756.4|12765.8|12757|12766.6|12757.6|12765.3|12756|161
1601244000000|2020-09-27 22:00:00|12766.5|12756.9|12764.1|12759.5|12766.5|12760.7|12762.7|12755.6|783
1601244300000|2020-09-27 22:05:00|12763.9|12759.6|12763.6|12760.2|12765.7|12762|12762.8|12758.9|453
1601244600000|2020-09-27 22:10:00|12763.5|12760.1|12771.3|12768.8|12773.7|12771|12763|12759.4|610
1601244900000|2020-09-27 22:15:00|12771.2|12767.7|12767.7|12765.5|12771.2|12768.3|12765.1|12762|526
1601245200000|2020-09-27 22:20:00|12767.8|12765.4|12768.3|12765.7|12770.6|12768.3|12767.2|12764.8|318
1601245500000|2020-09-27 22:25:00|12768.2|12765.6|12767.1|12765|12769.8|12767.3|12766.7|12764.9|319
1601245800000|2020-09-27 22:30:00|12767.4|12764.9|12766|12763.3|12768.7|12765.5|12764.4|12762.4|502
1601246100000|2020-09-27 22:35:00|12765.9|12763.1|12763.8|12761.4|12766|12763.2|12761.4|12759|499
1601246400000|2020-09-27 22:40:00|12764.1|12761.3|12761.7|12759.4|12764.4|12761.7|12761.1|12759|517
1601246700000|2020-09-27 22:45:00|12761.5|12759.3|12758.1|12755.8|12762.2|12760|12757.5|12755.4|361
1601247000000|2020-09-27 22:50:00|12758.2|12755.7|12761.7|12758.5|12762.2|12759.1|12758.2|12755.7|380
1601247300000|2020-09-27 22:55:00|12761.5|12758.6|12759.7|12757.2|12763.3|12760.5|12758.9|12756.7|430
1601247600000|2020-09-27 23:00:00|12759.9|12757.4|12758.1|12755.9|12761|12758.9|12757.7|12755.8|308
1601247900000|2020-09-27 23:05:00|12758|12756.3|12758|12756.5|12758.9|12757.1|12754.9|12753.3|321
1601248200000|2020-09-27 23:10:00|12758.1|12756.6|12757.9|12756.4|12760.6|12759.1|12757.9|12756.4|187
1601248500000|2020-09-27 23:15:00|12758|12756.5|12760.5|12759|12760.7|12759.2|12757.7|12756.2|208
1601248800000|2020-09-27 23:20:00|12760.4|12758.9|12761.5|12760|12762.5|12761.2|12759.3|12757.8|226
1601249100000|2020-09-27 23:25:00|12761.4|12759.9|12761|12759.5|12762.6|12761.1|12761|12759.5|197
1601249400000|2020-09-27 23:30:00|12761.2|12759.7|12760.4|12758.9|12761.2|12759.7|12759|12757.5|174
1601249700000|2020-09-27 23:35:00|12760.5|12759|12762.7|12761.2|12763.6|12762.3|12760.5|12759|213
1601250000000|2020-09-27 23:40:00|12762.8|12761.3|12763.3|12761.8|12763.7|12762.2|12762.2|12760.7|183
1601250300000|2020-09-27 23:45:00|12763.4|12761.9|12765.4|12763.9|12765.6|12764.2|12763|12761.7|162
1601250600000|2020-09-27 23:50:00|12765.5|12764|12765.3|12763.8|12765.7|12764.2|12764.3|12763.4|161
1601250900000|2020-09-27 23:55:00|12765.2|12763.7|12765.1|12763.6|12767.7|12766.4|12764.8|12763.3|209
1601251200000|2020-09-28 00:00:00|12765|12763.5|12760|12758.5|12765.8|12764.3|12757.4|12756.2|441
1601251500000|2020-09-28 00:05:00|12759.9|12758.4|12757.8|12756.3|12760.4|12758.9|12756.9|12755.7|349
1601251800000|2020-09-28 00:10:00|12758.1|12756.6|12757.9|12756.4|12767.8|12765.8|12753.7|12752.8|684
1601252100000|2020-09-28 00:15:00|12758|12756.5|12759.8|12758.3|12763.2|12761.7|12757.7|12755.8|473
1601252400000|2020-09-28 00:20:00|12759.9|12758.4|12762.4|12760.9|12763.6|12762.1|12757.7|12756.5|399
1601252700000|2020-09-28 00:25:00|12762.6|12761.1|12768.3|12766.8|12769.7|12768.2|12761.7|12760.5|430
1601253000000|2020-09-28 00:30:00|12768.2|12766.7|12766.4|12764.9|12768.5|12767.1|12764.7|12763.8|402
1601253300000|2020-09-28 00:35:00|12766.5|12765|12768.3|12766.8|12768.8|12767.3|12763.7|12762.4|434
1601253600000|2020-09-28 00:40:00|12768.2|12766.7|12767|12765.5|12768.6|12767.5|12766|12764.9|431
1601253900000|2020-09-28 00:45:00|12766.9|12765.4|12763|12761.5|12767.8|12766.3|12762.8|12761.3|353
1601254200000|2020-09-28 00:50:00|12763.1|12761.6|12758.7|12757.2|12764.7|12763.2|12757|12755.5|627
1601254500000|2020-09-28 00:55:00|12758.8|12757.3|12753.3|12751.8|12760.3|12758.8|12752.3|12750.8|617
1601254800000|2020-09-28 01:00:00|12753.2|12751.7|12757.1|12755.6|12758.8|12757.3|12753.2|12751.7|593
1601255100000|2020-09-28 01:05:00|12757|12755.5|12760|12758.5|12762.9|12761.4|12756.8|12755.3|463
1601255400000|2020-09-28 01:10:00|12760.1|12758.6|12759.7|12758.2|12761.6|12760.1|12758.7|12757.5|382
1601255700000|2020-09-28 01:15:00|12759.8|12758.3|12763.5|12762|12763.8|12762.3|12759.7|12758.2|298
1601256000000|2020-09-28 01:20:00|12763.6|12762.1|12761.5|12760.6|12764.7|12763.2|12760.8|12759.8|364
1601256300000|2020-09-28 01:25:00|12761.3|12760.4|12764.2|12762.7|12764.8|12763.3|12760.7|12759.7|347
1601256600000|2020-09-28 01:30:00|12764.3|12762.8|12764.3|12762.8|12767.5|12766.6|12763.4|12762.1|416
1601256900000|2020-09-28 01:35:00|12764.5|12763|12763.4|12762.5|12765|12763.9|12763.1|12761.7|398
1601257200000|2020-09-28 01:40:00|12763.5|12762.6|12763.2|12761.7|12764.6|12763.4|12761.9|12760.8|387
1601257500000|2020-09-28 01:45:00|12763.3|12761.8|12763.2|12762.3|12765.3|12764.2|12762.3|12761.4|439
1601257800000|2020-09-28 01:50:00|12763.3|12762.4|12764.8|12763.3|12767.1|12765.8|12762.7|12761.8|514
1601258100000|2020-09-28 01:55:00|12764.9|12763.4|12766.6|12765.1|12767.2|12766|12762.1|12761.2|409
1601258400000|2020-09-28 02:00:00|12766.5|12765|12766.3|12764.8|12767.2|12766.2|12764.6|12763.7|397
1601258700000|2020-09-28 02:05:00|12766.4|12764.9|12767.5|12766|12768.5|12767|12766.4|12764.9|280
1601259000000|2020-09-28 02:10:00|12767.4|12765.9|12769.9|12769|12770.2|12769.3|12767.2|12765.7|248
1601259300000|2020-09-28 02:15:00|12769.8|12768.9|12768.6|12767.7|12770.1|12769.2|12768.2|12767|169
1601259600000|2020-09-28 02:20:00|12768.5|12767.6|12770.6|12769.1|12772.8|12771.3|12768.5|12767.3|252
1601259900000|2020-09-28 02:25:00|12770.5|12769|12767.2|12766.3|12770.7|12769.2|12767.1|12765.8|234
1601260200000|2020-09-28 02:30:00|12767.1|12766.2|12768.7|12767.2|12769.5|12768.2|12766.2|12765|346
1601260500000|2020-09-28 02:35:00|12768.8|12767.3|12766.2|12764.7|12768.8|12767.3|12766.1|12764.6|271
1601260800000|2020-09-28 02:40:00|12765.9|12765|12763.4|12762.5|12766.5|12765.1|12763.3|12762.2|222
1601261100000|2020-09-28 02:45:00|12763.5|12762.6|12765.3|12764.4|12766.2|12764.9|12763.5|12762.6|213
1601261400000|2020-09-28 02:50:00|12765.2|12764.3|12764.6|12763.1|12765.6|12764.4|12763.1|12761.7|200
1601261700000|2020-09-28 02:55:00|12764.8|12763.3|12768.4|12766.9|12769.6|12768.7|12764.8|12763.3|429
1601262000000|2020-09-28 03:00:00|12768.1|12766.6|12767.7|12766.2|12769.8|12768.5|12767.3|12766.1|310
1601262300000|2020-09-28 03:05:00|12767.4|12765.9|12768|12766.5|12768.2|12766.7|12766.2|12765.2|252
1601262600000|2020-09-28 03:10:00|12768.1|12766.6|12769.7|12768.8|12770.5|12769.3|12767.6|12766.5|210
1601262900000|2020-09-28 03:15:00|12769.8|12768.9|12771.3|12770.4|12771.8|12770.7|12769.4|12768.1|185
1601263200000|2020-09-28 03:20:00|12771.2|12770.3|12770.6|12769.7|12771.6|12770.5|12769.7|12768.6|242
1601263500000|2020-09-28 03:25:00|12770.7|12769.8|12771.5|12770.6|12772.2|12771.3|12770.3|12769.4|188
1601263800000|2020-09-28 03:30:00|12771.4|12770.5|12770.4|12769.5|12771.8|12770.9|12770.3|12769.1|198
1601264100000|2020-09-28 03:35:00|12770.3|12769.4|12770.5|12769.6|12771.1|12770.1|12769.6|12768.4|163
1601264400000|2020-09-28 03:40:00|12770.6|12769.7|12770|12769.1|12772.5|12771.6|12769.7|12768.8|252
1601264700000|2020-09-28 03:45:00|12769.9|12769|12769.5|12768.6|12770.8|12769.9|12769|12768.1|155
1601265000000|2020-09-28 03:50:00|12769.6|12768.7|12771.1|12769.6|12772.6|12771.5|12769.4|12768.5|260
1601265300000|2020-09-28 03:55:00|12771|12769.5|12772.9|12772|12773.2|12772|12770|12769.1|215
1601265600000|2020-09-28 04:00:00|12772.8|12771.9|12773.4|12772.5|12775.6|12774.4|12772.8|12771.9|221
1601265900000|2020-09-28 04:05:00|12773.5|12772.6|12773.5|12772.6|12774.2|12773.3|12772.9|12772|141
1601266200000|2020-09-28 04:10:00|12773.4|12772.5|12773|12772.1|12775.3|12774.4|12773|12772|219
1601266500000|2020-09-28 04:15:00|12773.1|12772.2|12771.8|12770.9|12773.4|12772.5|12770.3|12769.4|219
1601266800000|2020-09-28 04:20:00|12771.7|12770.8|12771.8|12770.9|12774.1|12772.9|12771.7|12770.7|279
1601267100000|2020-09-28 04:25:00|12771.9|12771|12773.1|12772.2|12773.8|12772.8|12771.6|12770.5|306
1601267400000|2020-09-28 04:30:00|12772.9|12772|12771.3|12770.4|12773.2|12772.1|12770.3|12769.4|300
1601267700000|2020-09-28 04:35:00|12771.2|12770.3|12770.3|12769.4|12771.3|12770.4|12769.9|12768.4|180
1601268000000|2020-09-28 04:40:00|12770.2|12769.3|12771.4|12770.5|12771.5|12770.6|12769.6|12768.7|175
1601268300000|2020-09-28 04:45:00|12771.5|12770.6|12771.3|12770.4|12772.8|12771.9|12771.1|12770.2|157
1601268600000|2020-09-28 04:50:00|12771.4|12770.5|12772.3|12771.4|12772.9|12772|12771|12770.1|151
1601268900000|2020-09-28 04:55:00|12772.4|12771.5|12769.2|12768.3|12772.4|12771.5|12769.1|12767.8|260
1601269200000|2020-09-28 05:00:00|12769.1|12768.2|12770.4|12769.5|12771.8|12770.6|12769.1|12768.2|217
1601269500000|2020-09-28 05:05:00|12770.3|12769.4|12771.6|12770.1|12771.7|12770.6|12770.2|12769.1|188
1601269800000|2020-09-28 05:10:00|12771.7|12770.2|12771.2|12770.3|12772.2|12771.3|12770.3|12769|212
1601270100000|2020-09-28 05:15:00|12771.1|12770.2|12772.9|12771.4|12773.3|12771.9|12770.5|12769.6|172
1601270400000|2020-09-28 05:20:00|12773|12771.5|12773.2|12772.3|12773.2|12772.3|12772.1|12771.2|133
1601270700000|2020-09-28 05:25:00|12773.3|12772.4|12775.4|12774.5|12776|12775.1|12773.1|12772.2|172
1601271000000|2020-09-28 05:30:00|12775.3|12774.4|12777.4|12776.5|12779|12778.1|12774.7|12773.8|220
1601271300000|2020-09-28 05:35:00|12777.5|12776.6|12776.3|12775.4|12778.6|12777.5|12775.9|12775|201
1601271600000|2020-09-28 05:40:00|12776.6|12775.1|12776.9|12776|12777.2|12776.3|12775.7|12774.8|194
1601271900000|2020-09-28 05:45:00|12776.7|12775.8|12774|12773.1|12777.6|12776.7|12773.6|12772.3|266
1601272200000|2020-09-28 05:50:00|12774.1|12773.2|12764.9|12764|12774.3|12773.4|12764.7|12763.8|330
1601272500000|2020-09-28 05:55:00|12765|12764.1|12772.5|12771|12773.5|12772.3|12764.8|12763.9|518
1601272800000|2020-09-28 06:00:00|12772.8|12771.3|12777|12776.1|12778.6|12777.4|12767.8|12766.7|566
1601273100000|2020-09-28 06:05:00|12776.4|12774.9|12772.5|12771|12779.3|12778.4|12772|12771|676
1601273400000|2020-09-28 06:10:00|12772.4|12770.9|12773.3|12772.4|12774.4|12773.5|12768.9|12768|496
1601273700000|2020-09-28 06:15:00|12773.2|12772.3|12776.2|12775.3|12779.2|12778|12770.8|12769.6|544
1601274000000|2020-09-28 06:20:00|12776.1|12775.2|12779.4|12778.5|12779.8|12778.9|12775.4|12774.4|368
1601274300000|2020-09-28 06:25:00|12779.3|12778.4|12781.4|12780.5|12785|12784.1|12778.6|12777.5|480
1601274600000|2020-09-28 06:30:00|12781.6|12780.7|12768.2|12767.3|12781.6|12780.7|12767.5|12766.6|617
1601274900000|2020-09-28 06:35:00|12768.1|12767.2|12773.1|12772.2|12773.5|12772.6|12767.7|12766.8|605
1601275200000|2020-09-28 06:40:00|12773|12772.1|12767.7|12766.8|12773.2|12772.3|12764|12763.1|573
1601275500000|2020-09-28 06:45:00|12767.8|12766.9|12770.7|12769.8|12770.8|12769.9|12765|12764|585
1601275800000|2020-09-28 06:50:00|12770.8|12769.9|12774.9|12774|12776|12775.1|12769.5|12768.6|572
1601276100000|2020-09-28 06:55:00|12775|12774.1|12780.8|12779.9|12781.3|12780.4|12772.5|12771.5|714
1601276400000|2020-09-28 07:00:00|12780.7|12779.8|12781.2|12780.3|12784.6|12783.4|12774.1|12772.9|1047
1601276700000|2020-09-28 07:05:00|12781.3|12780.4|12764|12763.1|12783|12782.1|12763.1|12762.2|969
1601277000000|2020-09-28 07:10:00|12764.1|12763.2|12768.8|12767.9|12771.3|12770.2|12763.9|12762.8|876
1601277300000|2020-09-28 07:15:00|12768.6|12767.7|12774.1|12773.2|12775.5|12774.6|12767.7|12766.5|805
1601277600000|2020-09-28 07:20:00|12774|12773.1|12781|12780.1|12782.4|12781.1|12773.5|12772.5|780
1601277900000|2020-09-28 07:25:00|12781.1|12780.2|12789.2|12788.3|12791.6|12790.3|12778.2|12777.3|973
1601278200000|2020-09-28 07:30:00|12789.3|12788.4|12795.8|12794.3|12796.5|12795|12784.4|12783.3|936
1601278500000|2020-09-28 07:35:00|12796|12794.5|12793.9|12793|12799.1|12797.8|12793.7|12792.8|876
1601278800000|2020-09-28 07:40:00|12794|12793.1|12787.8|12786.3|12794.3|12793.4|12785.2|12784|820
1601279100000|2020-09-28 07:45:00|12787.7|12786.2|12793.5|12792|12794.2|12793.1|12786.5|12785|639
1601279400000|2020-09-28 07:50:00|12793.9|12792.4|12795.5|12794|12798.7|12797.8|12792.6|12791.7|786
1601279700000|2020-09-28 07:55:00|12795.6|12794.1|12796.5|12795.6|12801.1|12800.2|12792.7|12791.5|831
1601280000000|2020-09-28 08:00:00|12796.8|12795.3|12795.8|12794.9|12797.5|12796.3|12788.3|12787.4|1025
1601280300000|2020-09-28 08:05:00|12795.7|12794.8|12798.7|12797.2|12800.4|12799.5|12793.3|12792.1|871
1601280600000|2020-09-28 08:10:00|12798.8|12797.3|12796.9|12795.4|12802.3|12800.8|12795|12793.7|718
1601280900000|2020-09-28 08:15:00|12797|12795.5|12799.7|12798.8|12799.9|12799|12796.4|12795.2|773
1601281200000|2020-09-28 08:20:00|12799.9|12798.4|12801.1|12800.2|12802.7|12801.7|12796.7|12795.8|777
1601281500000|2020-09-28 08:25:00|12801.2|12800.3|12809.3|12807.8|12813.4|12811.9|12800.8|12799.9|1030
1601281800000|2020-09-28 08:30:00|12809.2|12807.7|12828.2|12826.7|12833.5|12832.3|12808.6|12807.5|1301
1601282100000|2020-09-28 08:35:00|12827.9|12826.4|12836.1|12834.6|12836.1|12834.9|12827.5|12826.4|910
1601282400000|2020-09-28 08:40:00|12836|12834.5|12839.3|12837.8|12843.3|12842.2|12835.7|12834.5|1081
1601282700000|2020-09-28 08:45:00|12839.1|12838.2|12833.5|12832|12839.7|12838.6|12832.4|12831.5|1049
1601283000000|2020-09-28 08:50:00|12833.4|12831.9|12830.5|12829.6|12836.5|12835.6|12829.9|12828.7|1026
1601283300000|2020-09-28 08:55:00|12830.6|12829.7|12825.8|12824.9|12835.4|12834.5|12824.4|12823.5|927
1601283600000|2020-09-28 09:00:00|12825.9|12825|12835.2|12833.7|12838.3|12836.8|12822.8|12821.9|983
1601283900000|2020-09-28 09:05:00|12835.6|12834.7|12837.3|12835.8|12842.4|12841.2|12834.8|12833.6|752
1601284200000|2020-09-28 09:10:00|12837.4|12835.9|12829.1|12828.2|12840.8|12839.3|12829|12828.1|793
1601284500000|2020-09-28 09:15:00|12829|12828.1|12832|12831.1|12832.9|12831.6|12827.3|12826.4|774
1601284800000|2020-09-28 09:20:00|12832.1|12831.2|12849|12847.5|12849.1|12848.1|12831.9|12830.4|952
1601285100000|2020-09-28 09:25:00|12849.4|12848.1|12852.8|12851.3|12860.1|12858.6|12848.7|12847.4|941
1601285400000|2020-09-28 09:30:00|12852.9|12851.4|12846.4|12845.5|12852.9|12851.6|12842.1|12841.2|828
1601285700000|2020-09-28 09:35:00|12846.6|12845.7|12845.7|12844.8|12852.3|12850.9|12845.4|12844.2|739
1601286000000|2020-09-28 09:40:00|12845.8|12844.9|12849.9|12848.4|12853|12851.9|12845.6|12844.7|718
1601286300000|2020-09-28 09:45:00|12849.3|12848.1|12859.3|12857.8|12859.9|12859|12847.1|12846.2|849
1601286600000|2020-09-28 09:50:00|12859.2|12857.7|12847.9|12847|12859.3|12858.3|12847.6|12846.3|682
1601286900000|2020-09-28 09:55:00|12848|12847.1|12849.2|12848.3|12855.8|12854.9|12845.9|12845|806
1601287200000|2020-09-28 10:00:00|12849.4|12848.5|12864.1|12862.6|12865.2|12864.3|12847.2|12846|778
1601287500000|2020-09-28 10:05:00|12864|12862.5|12876.6|12875.7|12882.1|12880.6|12863.9|12862.4|972
1601287800000|2020-09-28 10:10:00|12876.7|12875.8|12891.4|12889.9|12891.6|12890.4|12876.7|12875.8|982
1601288100000|2020-09-28 10:15:00|12891.5|12890|12891.3|12890.4|12892.7|12891.8|12887.9|12886.9|929
1601288400000|2020-09-28 10:20:00|12891.6|12890.7|12891.4|12890.5|12892.1|12891.1|12881.9|12881|948
1601288700000|2020-09-28 10:25:00|12891.5|12890.6|12896.7|12895.2|12897.1|12896|12891.4|12890.3|704
1601289000000|2020-09-28 10:30:00|12896.8|12895.3|12900.9|12900|12901.3|12900.4|12896.2|12895.2|832
1601289300000|2020-09-28 10:35:00|12901|12900.1|12892.6|12891.7|12902|12900.9|12892.6|12891.7|704
1601289600000|2020-09-28 10:40:00|12893.4|12892.5|12897.8|12896.9|12899.4|12897.9|12892.2|12891.3|777
1601289900000|2020-09-28 10:45:00|12897.6|12896.7|12905.8|12904.9|12906|12905.1|12895.8|12894.9|667
1601290200000|2020-09-28 10:50:00|12905.9|12905|12913.2|12911.7|12913.8|12912.9|12905.2|12904.3|654
1601290500000|2020-09-28 10:55:00|12913.3|12911.8|12901.5|12900.6|12913.3|12911.8|12901.1|12900.2|721
1601290800000|2020-09-28 11:00:00|12901.3|12900.4|12905.5|12904|12907.5|12906.2|12898.6|12897.7|938
1601291100000|2020-09-28 11:05:00|12905.3|12904.4|12905|12904.1|12907.5|12906.6|12903.4|12902.4|611
1601291400000|2020-09-28 11:10:00|12904.9|12904|12913.5|12912|12914.8|12913.9|12904.9|12904|793
1601291700000|2020-09-28 11:15:00|12913.3|12911.8|12902.2|12901.3|12914.3|12913.1|12901.5|12900.4|704
1601292000000|2020-09-28 11:20:00|12902.3|12901.4|12900.2|12899.3|12906.2|12904.8|12900.2|12899|599
1601292300000|2020-09-28 11:25:00|12900.3|12899.4|12898.9|12897.4|12902.3|12901.4|12895.1|12894.2|768
1601292600000|2020-09-28 11:30:00|12899|12897.5|12912.3|12910.8|12912.5|12911.3|12898.4|12897.4|747
1601292900000|2020-09-28 11:35:00|12912.2|12910.7|12915.6|12914.7|12930.8|12929.3|12912|12910.7|1185
1601293200000|2020-09-28 11:40:00|12915.4|12913.9|12910|12909.1|12916.2|12915.3|12907.6|12906.7|922
1601293500000|2020-09-28 11:45:00|12910.6|12909.7|12906.4|12904.9|12910.8|12909.9|12904.2|12903.2|850
1601293800000|2020-09-28 11:50:00|12906.3|12904.8|12908.8|12907.9|12913.7|12912.8|12906|12904.5|810
1601294100000|2020-09-28 11:55:00|12908.9|12908|12905.9|12905|12910.7|12909.8|12903.7|12902.8|767
1601294400000|2020-09-28 12:00:00|12906.4|12905.5|12900.7|12899.8|12908.7|12907.8|12899.8|12898.9|808
1601294700000|2020-09-28 12:05:00|12900.8|12899.9|12898.1|12897.2|12904.1|12902.8|12897.7|12896.8|775
1601295000000|2020-09-28 12:10:00|12898|12897.1|12894.6|12893.7|12898.7|12897.8|12891.7|12890.4|798
1601295300000|2020-09-28 12:15:00|12894.7|12893.8|12885.6|12884.7|12896.9|12895.8|12885.6|12884.7|963
1601295600000|2020-09-28 12:20:00|12885.7|12884.8|12884.8|12883.3|12900.7|12899.2|12878.5|12877.6|1168
1601295900000|2020-09-28 12:25:00|12884.7|12883.2|12889.4|12887.9|12892|12890.5|12870|12868.5|1418
1601296200000|2020-09-28 12:30:00|12889.2|12887.7|12892|12891.1|12895|12893.5|12888|12887.1|883
1601296500000|2020-09-28 12:35:00|12891.9|12891|12866.7|12865.2|12892.6|12891.3|12865.8|12864.3|939
1601296800000|2020-09-28 12:40:00|12866.8|12865.3|12869.1|12868.2|12871.9|12870.6|12864|12863|1078
1601297100000|2020-09-28 12:45:00|12869.2|12868.3|12875.1|12873.6|12875.8|12874.4|12865.6|12864.1|977
1601297400000|2020-09-28 12:50:00|12874.8|12873.9|12866.1|12864.6|12879.9|12878.4|12864.7|12863.5|776
1601297700000|2020-09-28 12:55:00|12865.8|12864.9|12869.5|12868|12872|12870.5|12865.8|12864.7|763
1601298000000|2020-09-28 13:00:00|12869.3|12868.4|12864.9|12863.4|12874|12872.5|12860.8|12859.4|852
1601298300000|2020-09-28 13:05:00|12865|12863.5|12864.3|12863.4|12869.6|12868.7|12861.9|12860.8|693
1601298600000|2020-09-28 13:10:00|12864.4|12863.5|12871|12870.1|12873.5|12872.4|12864.4|12863.4|776
1601298900000|2020-09-28 13:15:00|12871.1|12870.2|12869|12868.1|12873.4|12872.5|12867.9|12867|859
1601299200000|2020-09-28 13:20:00|12868.9|12868|12871.1|12870.2|12872.8|12871.9|12866.9|12865.7|612
1601299500000|2020-09-28 13:25:00|12871|12870.1|12868.8|12867.9|12872|12870.5|12862.8|12861.4|735
1601299800000|2020-09-28 13:30:00|12869.1|12867.3|12882.9|12882|12884.1|12883.2|12867.7|12866.8|1181
1601300100000|2020-09-28 13:35:00|12883.2|12882.3|12871|12870.1|12887|12886.1|12869.8|12868.9|1002
1601300400000|2020-09-28 13:40:00|12870.9|12870|12873.1|12872.2|12875.8|12874.6|12868.7|12867.5|917
1601300700000|2020-09-28 13:45:00|12873|12872.1|12877.9|12876.4|12890.3|12888.8|12873|12870.8|1242
1601301000000|2020-09-28 13:50:00|12878|12876.5|12869.2|12868.3|12879|12877.9|12868.4|12867|1170
1601301300000|2020-09-28 13:55:00|12869.1|12868.2|12868.5|12867.6|12870.2|12869|12866.3|12865.4|754
1601301600000|2020-09-28 14:00:00|12868.6|12867.7|12868.6|12867.7|12874.7|12873.8|12863.9|12863|963
1601301900000|2020-09-28 14:05:00|12868.5|12867.6|12864.7|12863.8|12869.4|12868.5|12857.1|12856.2|973
1601302200000|2020-09-28 14:10:00|12864.9|12864|12878.4|12877.5|12878.5|12877.6|12862.9|12862|1005
1601302500000|2020-09-28 14:15:00|12878.5|12877.6|12885|12884.1|12887.2|12885.9|12878|12877.1|769
1601302800000|2020-09-28 14:20:00|12884.9|12884|12874.7|12873.8|12884.9|12884|12874.4|12873.5|834
1601303100000|2020-09-28 14:25:00|12874.6|12873.7|12878.1|12876.6|12878.8|12877.9|12873.9|12873|799
1601303400000|2020-09-28 14:30:00|12877.8|12876.3|12871.7|12870.2|12879.5|12878.6|12868.1|12867.1|936
1601303700000|2020-09-28 14:35:00|12871.8|12870.3|12864.6|12863.7|12871.8|12870.6|12860.9|12860|918
1601304000000|2020-09-28 14:40:00|12864.5|12863.6|12862.2|12861.3|12868.8|12867.6|12860|12858.8|919
1601304300000|2020-09-28 14:45:00|12862.5|12861.6|12853.4|12852.5|12863.2|12862.3|12853.2|12852.3|1005
1601304600000|2020-09-28 14:50:00|12853.5|12852.6|12843.2|12842.3|12853.8|12852.9|12842.3|12841.4|1073
1601304900000|2020-09-28 14:55:00|12843.4|12842.5|12841.2|12840.3|12844|12843.1|12837.4|12836.5|1102
1601305200000|2020-09-28 15:00:00|12841.8|12840.8|12854.2|12853.3|12856.4|12855.5|12841.8|12840.7|1226
1601305500000|2020-09-28 15:05:00|12854.1|12853.2|12853.7|12852.8|12856.2|12855.1|12848.5|12847.4|767
1601305800000|2020-09-28 15:10:00|12853.8|12852.9|12850.9|12850|12858.3|12857.4|12850.8|12849.9|586
1601306100000|2020-09-28 15:15:00|12851|12850.1|12846.4|12845.5|12851.8|12850.9|12843.6|12842.7|562
1601306400000|2020-09-28 15:20:00|12846.3|12845.4|12847.9|12847|12849.4|12848.5|12840.6|12839.5|574
1601306700000|2020-09-28 15:25:00|12847.7|12846.8|12857.1|12856.2|12857.2|12856.3|12845.8|12844.9|688
1601307000000|2020-09-28 15:30:00|12857.2|12856.3|12857.4|12856.5|12858.5|12857.6|12853.6|12852.7|731
1601307300000|2020-09-28 15:35:00|12857.3|12856.4|12860|12859.1|12861.6|12860.7|12853.9|12853|535
1601307600000|2020-09-28 15:40:00|12859.9|12859|12862.2|12861.3|12862.7|12861.6|12857.6|12856.7|572
1601307900000|2020-09-28 15:45:00|12862.4|12861.5|12859.5|12858.6|12863.9|12862.9|12857|12856.1|667
1601308200000|2020-09-28 15:50:00|12859.1|12858.2|12857.6|12856.7|12861.9|12861|12855|12853.8|674
1601308500000|2020-09-28 15:55:00|12857.7|12856.8|12864.7|12863.8|12866.8|12865.8|12856|12855.1|687
1601308800000|2020-09-28 16:00:00|12864.6|12863.7|12855.8|12854.9|12864.6|12863.7|12855.5|12854.6|748
1601309100000|2020-09-28 16:05:00|12855.7|12854.8|12849.8|12848.9|12856.6|12855.6|12845.6|12844.5|699
1601309400000|2020-09-28 16:10:00|12849.9|12849|12852|12851.1|12853.8|12852.9|12848|12847.1|630
1601309700000|2020-09-28 16:15:00|12852.1|12851.2|12850.1|12849.2|12853.1|12852.2|12846.9|12845.7|561
1601310000000|2020-09-28 16:20:00|12850.5|12849.6|12846.8|12845.9|12851.2|12850.3|12844.9|12844|461
1601310300000|2020-09-28 16:25:00|12846.2|12845.3|12839.3|12838.4|12848.7|12847.5|12837.8|12836.9|659
1601310600000|2020-09-28 16:30:00|12839.2|12838.3|12841.2|12840.3|12842|12841.1|12835.8|12834.9|612
1601310900000|2020-09-28 16:35:00|12841.1|12840.2|12845.1|12844.2|12846.1|12845.2|12840.8|12839.9|482
1601311200000|2020-09-28 16:40:00|12845|12844.1|12847|12846.1|12848.3|12847.4|12845|12844.1|403
1601311500000|2020-09-28 16:45:00|12847.2|12846.3|12848.8|12847.9|12850.2|12849.3|12846.2|12845.3|332
1601311800000|2020-09-28 16:50:00|12848.9|12848|12849.2|12848.3|12850.2|12849.3|12848|12847.1|321
1601312100000|2020-09-28 16:55:00|12849.4|12848.5|12852.7|12851.8|12853.4|12852.5|12849.1|12848.2|511
1601312400000|2020-09-28 17:00:00|12852.5|12851.6|12849.8|12848.9|12853.9|12853|12849.1|12848.2|717
1601312700000|2020-09-28 17:05:00|12849.9|12849|12849.7|12848.8|12852.3|12851.4|12848.8|12847.9|473
1601313000000|2020-09-28 17:10:00|12850|12849.1|12847.6|12846.7|12851.4|12850.5|12847.5|12846.6|550
1601313300000|2020-09-28 17:15:00|12847.7|12846.8|12846.1|12845.2|12848.1|12847.2|12843.8|12842.9|373
1601313600000|2020-09-28 17:20:00|12846|12845.1|12847.5|12846.6|12850.2|12849.3|12845.7|12844.8|478
1601313900000|2020-09-28 17:25:00|12847.4|12846.5|12845.3|12844.4|12847.9|12847|12843.7|12842.8|448
1601314200000|2020-09-28 17:30:00|12845.4|12844.5|12843.5|12842.6|12846.1|12845.2|12842.4|12841.5|343
1601314500000|2020-09-28 17:35:00|12843.6|12842.7|12844.7|12843.8|12845.1|12844.2|12842.9|12842|326
1601314800000|2020-09-28 17:40:00|12844.8|12843.9|12846.1|12845.2|12847.3|12846.4|12844.2|12843.3|365
1601315100000|2020-09-28 17:45:00|12846|12845.1|12849|12848.1|12850.1|12849.2|12846|12845.1|367
1601315400000|2020-09-28 17:50:00|12848.9|12848|12850.2|12849.3|12851|12850.1|12848.3|12847.4|353
1601315700000|2020-09-28 17:55:00|12849.9|12849|12848.1|12847.2|12853.9|12853|12847.8|12846.9|387
1601316000000|2020-09-28 18:00:00|12848.2|12847.3|12845.4|12844.5|12848.3|12847.4|12842|12841.1|479
1601316300000|2020-09-28 18:05:00|12845.6|12844.7|12848.5|12847.6|12848.9|12848|12844.9|12844|328
1601316600000|2020-09-28 18:10:00|12848.6|12847.7|12847.6|12846.7|12850.4|12849.5|12847.1|12846.2|271
1601316900000|2020-09-28 18:15:00|12847.7|12846.8|12850.9|12850|12851.7|12850.8|12846.7|12845.8|338
1601317200000|2020-09-28 18:20:00|12850.5|12849.6|12847.7|12846.8|12852.6|12851.7|12847.7|12846.8|302
1601317500000|2020-09-28 18:25:00|12847.6|12846.7|12850.1|12849.2|12850.3|12849.4|12847.2|12846.3|334
1601317800000|2020-09-28 18:30:00|12849.7|12848.8|12850.7|12849.8|12851.1|12850.2|12849.4|12848.5|302
1601318100000|2020-09-28 18:35:00|12850.8|12849.9|12849.8|12848.9|12851.4|12850.5|12849.1|12848.2|377
1601318400000|2020-09-28 18:40:00|12849.6|12848.7|12847.7|12846.8|12850.1|12849.2|12847|12846.1|420
1601318700000|2020-09-28 18:45:00|12847.8|12846.9|12843.4|12842.5|12848.2|12847.3|12843.2|12842.3|392
1601319000000|2020-09-28 18:50:00|12843.9|12843|12843.7|12842.8|12847.3|12846.4|12843.5|12842.6|355
1601319300000|2020-09-28 18:55:00|12843.6|12842.7|12833.5|12832.6|12844.3|12843.4|12833.2|12832.3|510
1601319600000|2020-09-28 19:00:00|12833.7|12832.8|12832.7|12831.8|12840.9|12840|12832.3|12831.4|1040
1601319900000|2020-09-28 19:05:00|12832.6|12831.7|12836|12835.1|12836.8|12835.6|12831.4|12830.5|578
1601320200000|2020-09-28 19:10:00|12836.1|12835.2|12835.9|12835|12836.2|12835.3|12833.4|12832.5|372
1601320500000|2020-09-28 19:15:00|12835.8|12834.9|12835.4|12834.5|12836.3|12835.4|12833.9|12833|402
1601320800000|2020-09-28 19:20:00|12835.5|12834.6|12833.8|12832.9|12835.8|12834.9|12833.6|12832.7|380
1601321100000|2020-09-28 19:25:00|12834|12833.1|12834.1|12832.6|12835.2|12834.3|12833.6|12832.6|346
1601321400000|2020-09-28 19:30:00|12834.2|12832.7|12830.1|12829.2|12834.2|12832.8|12829|12828.1|591
1601321700000|2020-09-28 19:35:00|12830.3|12829.4|12833.8|12832.9|12834.3|12833.4|12830.2|12829.3|592
1601322000000|2020-09-28 19:40:00|12833.7|12832.8|12834.3|12833.4|12834.5|12833.6|12831.6|12830.7|587
1601322300000|2020-09-28 19:45:00|12834.2|12833.3|12833.7|12832.8|12835.2|12834.3|12833.4|12832.2|633
1601322600000|2020-09-28 19:50:00|12833.5|12832.6|12835.9|12835|12837|12836.1|12833.2|12831.9|574
1601322900000|2020-09-28 19:55:00|12835.8|12834.9|12836.5|12835|12836.5|12835.5|12834.5|12833.3|620
1601323200000|2020-09-28 20:00:00|12836.1|12835.2|12834.2|12833.3|12836.4|12835.3|12833.5|12832.6|385
1601323500000|2020-09-28 20:05:00|12834.3|12833.4|12831.2|12830.3|12835.7|12834.8|12831.2|12829.9|290
1601323800000|2020-09-28 20:10:00|12831.3|12830.4|12833.3|12831.8|12833.4|12832.2|12831.1|12829.9|266
1601324100000|2020-09-28 20:15:00|12833|12832.1|12833|12832.1|12833.9|12833|12832.5|12831.1|242
1601324400000|2020-09-28 20:20:00|12833.2|12831.7|12833.6|12832.1|12833.9|12832.7|12832.6|12831.3|176
1601324700000|2020-09-28 20:25:00|12833.7|12832.2|12833.1|12832.2|12833.7|12832.6|12832.5|12831.1|194
1601325000000|2020-09-28 20:30:00|12833|12832.1|12831.5|12830.6|12833.2|12832.2|12831.3|12830.4|241
1601325300000|2020-09-28 20:35:00|12831.6|12830.7|12832.6|12831.7|12833.2|12832.3|12830.9|12829.8|150
1601325600000|2020-09-28 20:40:00|12832.5|12831.6|12834.3|12833.4|12834.6|12833.5|12832.3|12831.4|249
1601325900000|2020-09-28 20:45:00|12834.6|12833.1|12833.4|12831.9|12836.7|12835|12833.1|12831.6|249
1601326200000|2020-09-28 20:50:00|12832.9|12832|12834.3|12832.8|12835.1|12833.1|12832|12830.1|335
1601326500000|2020-09-28 20:55:00|12835.1|12832.3|12837.3|12829.3|12837.3|12832.4|12831.6|12827.8|471
1601326800000|2020-09-28 21:00:00|12836.8|12829|12848.2|12838.2|12848.2|12838.2|12833.6|12829|42
1601327100000|2020-09-28 21:05:00|12847.1|12837.1|12845.7|12835.7|12852.5|12842.5|12843.7|12833.7|104
1601327400000|2020-09-28 21:10:00|12845.5|12835.5|12844.2|12834.2|12847.2|12837.2|12843.3|12833.3|172
1601327700000|2020-09-28 21:15:00|12844.1|12834.1|12840.7|12830.7|12845.9|12836.9|12840|12830.3|173
1601328000000|2020-09-28 21:20:00|12840.6|12830.6|12840.8|12832.7|12841.9|12834.9|12837.9|12830.3|423
1601328300000|2020-09-28 21:25:00|12840.5|12833|12839.8|12833.3|12842.3|12835.6|12839.4|12832.2|267
1601328600000|2020-09-28 21:30:00|12840.9|12832.5|12840.3|12832.9|12841.6|12833.8|12838.8|12832|297
1601328900000|2020-09-28 21:35:00|12840.4|12833.1|12843.9|12834.1|12845.7|12835.7|12839.8|12832.4|304
1601329200000|2020-09-28 21:40:00|12844.5|12834.5|12844.5|12834.5|12846.3|12836.3|12840|12832.7|281
1601329500000|2020-09-28 21:45:00|12844.6|12834.8|12844.6|12834.6|12845.4|12835.5|12843.3|12833.6|177
1601329800000|2020-09-28 21:50:00|12844.4|12834.4|12845.1|12835.1|12845.8|12835.8|12842.3|12834.2|190
1601330100000|2020-09-28 21:55:00|12844.3|12834.9|12844.8|12834.8|12845.9|12836|12843.4|12833.6|336
1601330400000|2020-09-28 22:00:00|12844.6|12834.6|12838.6|12835.1|12844.6|12835.9|12838.3|12831.9|619
1601330700000|2020-09-28 22:05:00|12838.9|12834.9|12837.1|12834.5|12839.1|12836.4|12836.9|12834.2|348
1601331000000|2020-09-28 22:10:00|12837.2|12834.6|12836.3|12834.1|12837.9|12835.6|12835.8|12833.3|384
1601331300000|2020-09-28 22:15:00|12836.5|12834|12839.3|12837.8|12839.9|12838.2|12836.2|12833.6|717
1601331600000|2020-09-28 22:20:00|12839.4|12837.9|12840.3|12838.8|12840.6|12839.1|12839.3|12837.4|326
1601331900000|2020-09-28 22:25:00|12840.2|12838.7|12841.8|12840.3|12842.1|12840.5|12840|12838.3|283
1601332200000|2020-09-28 22:30:00|12841.7|12840.2|12842.5|12841|12843.3|12841.4|12840.7|12839.2|501
1601332500000|2020-09-28 22:35:00|12842.6|12841.1|12842.7|12841.2|12843.7|12842.2|12841.7|12840|500
1601332800000|2020-09-28 22:40:00|12842.6|12841.1|12843.8|12842.3|12844.3|12842.5|12842|12840.2|257
1601333100000|2020-09-28 22:45:00|12843.7|12842.2|12844.8|12843.3|12845.6|12843.7|12843.3|12841.6|218
1601333400000|2020-09-28 22:50:00|12844.7|12843.2|12847.1|12845.6|12847.3|12845.9|12844.5|12843|332
1601333700000|2020-09-28 22:55:00|12847|12845.5|12847.8|12846.3|12848.1|12846.6|12846.1|12844.8|193
1601334000000|2020-09-28 23:00:00|12847.9|12846.4|12849.2|12847.7|12849.2|12847.7|12847.2|12845.7|197
1601334300000|2020-09-28 23:05:00|12849.1|12847.6|12846.2|12844.7|12849.2|12847.7|12846.1|12844.6|194
1601334600000|2020-09-28 23:10:00|12846.3|12844.8|12847.2|12845.7|12847.9|12846.1|12844.7|12843.2|377
1601334900000|2020-09-28 23:15:00|12847.1|12845.6|12845|12843.5|12847.1|12845.6|12844|12842.5|297
1601335200000|2020-09-28 23:20:00|12845.1|12843.6|12845.3|12844.4|12845.7|12844.5|12844.8|12843.6|134
1601335500000|2020-09-28 23:25:00|12845.6|12844.1|12847|12845.5|12847.1|12845.6|12844.9|12843.4|136
1601335800000|2020-09-28 23:30:00|12846.8|12845.3|12847|12845.5|12847.1|12845.9|12845.6|12844.1|219
1601336100000|2020-09-28 23:35:00|12846.9|12845.4|12844|12842.5|12847|12845.5|12843.9|12842.4|237
1601336400000|2020-09-28 23:40:00|12843.9|12842.4|12855.3|12853|12864.3|12861.3|12843.8|12842.3|443
1601336700000|2020-09-28 23:45:00|12855|12852.7|12863.6|12862.1|12864.2|12862.7|12854.1|12852.6|683
1601337000000|2020-09-28 23:50:00|12863.7|12862.2|12880.7|12878.5|12883.4|12881.7|12863|12861.5|842
1601337300000|2020-09-28 23:55:00|12880.8|12878.4|12874.3|12872.8|12881.2|12879.3|12872.2|12870.7|591
1601337600000|2020-09-29 00:00:00|12874.4|12872.9|12870|12868.5|12874.4|12872.9|12866.7|12865.2|638
1601337900000|2020-09-29 00:05:00|12869.7|12868.8|12871.8|12870.3|12874.2|12872.7|12869.6|12868.2|423
1601338200000|2020-09-29 00:10:00|12871.9|12870.4|12875.3|12874.4|12875.9|12874.6|12869.7|12868.5|469
1601338500000|2020-09-29 00:15:00|12875.2|12874.3|12875.9|12874.4|12877.8|12876.5|12873.4|12872.3|480
1601338800000|2020-09-29 00:20:00|12876.1|12874.6|12874.7|12873.2|12876.9|12875.5|12869.4|12868.2|396
1601339100000|2020-09-29 00:25:00|12874.8|12873.3|12872.5|12871|12875.6|12874.5|12872|12870.5|327
1601339400000|2020-09-29 00:30:00|12872.4|12870.9|12865.2|12864.3|12874.5|12873|12865.1|12863.7|496
1601339700000|2020-09-29 00:35:00|12865.3|12864.4|12866.7|12865.2|12866.8|12865.5|12864.6|12863.3|303
1601340000000|2020-09-29 00:40:00|12866.6|12865.1|12866.5|12865.6|12867.8|12866.6|12864.6|12863.7|306
1601340300000|2020-09-29 00:45:00|12866.4|12865.5|12868.3|12867.4|12871.8|12870.9|12866.4|12865.5|439
1601340600000|2020-09-29 00:50:00|12868.1|12867.2|12871.9|12871|12872.2|12871|12868.1|12867.2|406
1601340900000|2020-09-29 00:55:00|12872|12871.1|12868.4|12867.5|12874.4|12873|12867.3|12866.2|399
1601341200000|2020-09-29 01:00:00|12868.3|12867.4|12867|12866.1|12869.8|12868.6|12866.6|12865.3|373
1601341500000|2020-09-29 01:05:00|12867.1|12866.2|12865.9|12864.4|12868.9|12867.6|12863.7|12862.2|439
1601341800000|2020-09-29 01:10:00|12865.8|12864.3|12861.1|12860.2|12866.2|12865|12859.4|12858.2|494
1601342100000|2020-09-29 01:15:00|12861.2|12860.3|12855.4|12853.9|12861.7|12860.5|12855|12853.5|424
1601342400000|2020-09-29 01:20:00|12855.5|12854|12855.5|12854|12856.3|12855.2|12854|12852.5|300
1601342700000|2020-09-29 01:25:00|12855.4|12853.9|12855.1|12853.6|12858.2|12856.9|12854.2|12853.2|368
1601343000000|2020-09-29 01:30:00|12855|12853.5|12848.6|12847.7|12855.9|12854.5|12847.6|12846.1|422
1601343300000|2020-09-29 01:35:00|12848.7|12847.8|12849.9|12849|12850.4|12849.4|12848.5|12847|352
1601343600000|2020-09-29 01:40:00|12850|12849.1|12849.2|12847.7|12850.4|12849.5|12847.7|12846.7|306
1601343900000|2020-09-29 01:45:00|12849.3|12847.8|12849.8|12848.9|12850.4|12849.5|12846.6|12845.7|355
1601344200000|2020-09-29 01:50:00|12849.7|12848.8|12849.6|12848.7|12850.2|12849.1|12848.3|12847.1|212
1601344500000|2020-09-29 01:55:00|12849.7|12848.8|12844.3|12843.4|12851.1|12850|12844.1|12842.8|334
1601344800000|2020-09-29 02:00:00|12844.2|12843.3|12845|12844.1|12849.5|12848.6|12844.1|12843|373
1601345100000|2020-09-29 02:05:00|12844.8|12843.9|12845.2|12844.3|12846.3|12845.2|12844.6|12843.5|227
1601345400000|2020-09-29 02:10:00|12845.1|12844.2|12848.3|12846.8|12849.1|12847.9|12844.8|12843.9|326
1601345700000|2020-09-29 02:15:00|12848.4|12846.9|12845.6|12844.1|12848.6|12847.5|12844.2|12843.3|316
1601346000000|2020-09-29 02:20:00|12845.5|12844|12844.2|12843.3|12845.9|12844.7|12843.1|12841.8|285
1601346300000|2020-09-29 02:25:00|12844.6|12843.1|12844.6|12843.7|12846.6|12845.7|12843.6|12842.7|336
1601346600000|2020-09-29 02:30:00|12844.5|12843.6|12844.8|12843.9|12845.4|12844.5|12843.5|12842.5|301
1601346900000|2020-09-29 02:35:00|12844.9|12844|12840.7|12839.2|12845|12844|12840|12838.8|273
1601347200000|2020-09-29 02:40:00|12840.6|12839.1|12838.7|12837.2|12841.7|12840.8|12838.7|12837.2|262
1601347500000|2020-09-29 02:45:00|12838.6|12837.1|12838.7|12837.2|12840.5|12839.3|12838.3|12837.1|204
1601347800000|2020-09-29 02:50:00|12838.6|12837.1|12839.4|12838.5|12840|12839.1|12836.7|12835.5|281
1601348100000|2020-09-29 02:55:00|12839.3|12838.4|12843.3|12842.4|12843.4|12842.5|12839.3|12838.4|196
1601348400000|2020-09-29 03:00:00|12843.2|12842.3|12841.4|12840.5|12844.1|12843.2|12841.3|12840.4|222
1601348700000|2020-09-29 03:05:00|12841.5|12840.6|12844.2|12843.3|12844.8|12843.7|12841.3|12840.4|295
1601349000000|2020-09-29 03:10:00|12844.5|12843.6|12845.6|12844.7|12847.2|12846.3|12844.3|12843.4|223
1601349300000|2020-09-29 03:15:00|12845.5|12844.6|12846.2|12845.3|12846.5|12845.6|12844.5|12843.3|208
1601349600000|2020-09-29 03:20:00|12846.1|12845.2|12848.8|12847.9|12848.8|12847.9|12846.1|12845.2|205
1601349900000|2020-09-29 03:25:00|12848.7|12847.8|12854.6|12853.7|12856.5|12855.6|12848.6|12847.7|336
1601350200000|2020-09-29 03:30:00|12854.5|12853.6|12854.8|12853.9|12855.8|12854.8|12853.4|12852.5|261
1601350500000|2020-09-29 03:35:00|12854.9|12854|12858.7|12857.8|12859.2|12858.1|12854.8|12853.9|196
1601350800000|2020-09-29 03:40:00|12858.6|12857.7|12859|12858.1|12859.3|12858.4|12856.4|12855.5|246
1601351100000|2020-09-29 03:45:00|12858.9|12858|12858.8|12857.9|12859.9|12859|12858.4|12857.5|214
1601351400000|2020-09-29 03:50:00|12858.9|12858|12858.4|12857.5|12859|12858.1|12855.8|12854.9|238
1601351700000|2020-09-29 03:55:00|12858.5|12857.6|12858.5|12857.6|12859.3|12858.4|12856.2|12855.3|200
1601352000000|2020-09-29 04:00:00|12858.6|12857.7|12859.8|12858.3|12861.7|12860.5|12857.3|12856.4|352
1601352300000|2020-09-29 04:05:00|12859.9|12858.4|12855.6|12854.7|12860.4|12859.1|12855.5|12854.6|270
1601352600000|2020-09-29 04:10:00|12855.7|12854.8|12857.6|12856.7|12858.4|12857.1|12854.2|12853|230
1601352900000|2020-09-29 04:15:00|12857.4|12856.5|12860|12859.1|12860.7|12859.7|12857.4|12856.5|217
1601353200000|2020-09-29 04:20:00|12860.1|12859.2|12859.5|12858.6|12860.7|12859.8|12858.4|12857.5|230
1601353500000|2020-09-29 04:25:00|12859.4|12858|12860.4|12859.5|12860.9|12859.8|12858.9|12857.9|183
1601353800000|2020-09-29 04:30:00|12860.5|12859.6|12858.7|12857.8|12860.8|12859.7|12858.5|12857.3|191
1601354100000|2020-09-29 04:35:00|12858.8|12857.9|12858.4|12856.9|12860.7|12859.6|12857.5|12856.4|225
1601354400000|2020-09-29 04:40:00|12858.3|12856.8|12855.9|12855|12858.4|12856.9|12855.2|12854.2|194
1601354700000|2020-09-29 04:45:00|12855.8|12854.9|12857.3|12856.4|12857.8|12856.6|12855.3|12854|269
1601355000000|2020-09-29 04:50:00|12857.5|12856.6|12857.2|12856.3|12858.9|12858|12856.9|12856|202
1601355300000|2020-09-29 04:55:00|12857.1|12856.2|12860|12859.1|12860.7|12859.2|12856.9|12855.8|188
1601355600000|2020-09-29 05:00:00|12859.9|12859|12862.5|12861.6|12863.6|12862.7|12859.5|12858.6|374
1601355900000|2020-09-29 05:05:00|12862.6|12861.7|12860.8|12859.3|12862.8|12861.7|12859.9|12858.9|248
1601356200000|2020-09-29 05:10:00|12860.4|12859.5|12858.3|12856.8|12860.4|12859.5|12857.9|12856.7|246
1601356500000|2020-09-29 05:15:00|12858.4|12856.9|12854.3|12853.4|12858.4|12857|12854.2|12853.1|351
1601356800000|2020-09-29 05:20:00|12854.4|12853.5|12851.5|12850.6|12855.6|12854.6|12850.8|12849.7|322
1601357100000|2020-09-29 05:25:00|12851.4|12850.5|12849.1|12848.2|12853|12851.9|12848.5|12847.3|334
1601357400000|2020-09-29 05:30:00|12848.9|12848|12849.2|12848.3|12849.3|12848.4|12847|12846.1|336
1601357700000|2020-09-29 05:35:00|12849.3|12848.4|12852.7|12851.8|12854.2|12853.3|12848.9|12848|257
1601358000000|2020-09-29 05:40:00|12852.6|12851.7|12853.8|12852.9|12854|12853.1|12851.4|12850.2|402
1601358300000|2020-09-29 05:45:00|12853.7|12852.8|12857.7|12856.8|12858.1|12857|12853.1|12852.2|411
1601358600000|2020-09-29 05:50:00|12857.6|12856.7|12857|12856.1|12860.4|12859.5|12856.8|12855.9|319
1601358900000|2020-09-29 05:55:00|12856.9|12856|12860.9|12860|12862|12860.6|12856.2|12855.2|505
1601359200000|2020-09-29 06:00:00|12860.8|12859.9|12858.6|12857.1|12862.3|12861.1|12856.3|12855.1|728
1601359500000|2020-09-29 06:05:00|12858.7|12857.2|12867.8|12866.3|12868.6|12867.1|12856.6|12855.7|663
1601359800000|2020-09-29 06:10:00|12867.3|12865.8|12864.6|12863.1|12868.2|12866.7|12862.5|12861|782
1601360100000|2020-09-29 06:15:00|12864.2|12862.7|12858.3|12856.8|12865.4|12864.2|12855.1|12853.8|716
1601360400000|2020-09-29 06:20:00|12858.2|12856.7|12859.8|12858.9|12860.3|12859.4|12857.8|12856.4|482
1601360700000|2020-09-29 06:25:00|12859.9|12859|12861.3|12860.4|12861.7|12860.8|12857|12856.1|516
1601361000000|2020-09-29 06:30:00|12861.1|12860.2|12860|12858.5|12862.7|12861.8|12857.9|12857|665
1601361300000|2020-09-29 06:35:00|12859.9|12858.4|12848.9|12848|12860.3|12859.4|12848.3|12847.4|738
1601361600000|2020-09-29 06:40:00|12848.7|12847.8|12850.8|12849.9|12852.8|12851.8|12846.6|12845.7|628
1601361900000|2020-09-29 06:45:00|12850.7|12849.8|12857.6|12856.7|12859.7|12858.8|12849.4|12848.3|734
1601362200000|2020-09-29 06:50:00|12857.4|12856.5|12863.8|12862.9|12867.3|12866.3|12856.1|12855|766
1601362500000|2020-09-29 06:55:00|12863.9|12863|12859.3|12858.4|12864.3|12863.4|12857.8|12856.8|694
1601362800000|2020-09-29 07:00:00|12859.4|12857.9|12852|12851.1|12863.9|12863|12850.9|12850|1126
1601363100000|2020-09-29 07:05:00|12852.3|12850.8|12843.2|12842.3|12854.8|12853.7|12841.7|12840.8|1084
1601363400000|2020-09-29 07:10:00|12843.1|12842.2|12836.8|12835.9|12844|12843|12836.7|12835.8|975
1601363700000|2020-09-29 07:15:00|12836.7|12835.8|12842|12840.5|12845.1|12843.9|12835.2|12834|833
1601364000000|2020-09-29 07:20:00|12841.6|12840.7|12851.5|12850|12853.1|12852.2|12840.3|12839.3|874
1601364300000|2020-09-29 07:25:00|12851.4|12849.9|12851.9|12851|12855.3|12854.4|12847.4|12846.3|812
1601364600000|2020-09-29 07:30:00|12852.2|12850.7|12859.9|12859|12861.2|12860.1|12850.7|12849.8|934
1601364900000|2020-09-29 07:35:00|12860|12859.1|12863.4|12862.5|12865.2|12864|12858.5|12857.2|762
1601365200000|2020-09-29 07:40:00|12863.9|12863|12870.2|12869.3|12873.8|12872.9|12861.7|12860.4|768
1601365500000|2020-09-29 07:45:00|12870.7|12869.2|12873.7|12872.8|12877.2|12876.2|12869.1|12868.2|917
1601365800000|2020-09-29 07:50:00|12873.8|12872.9|12875.6|12874.7|12879.4|12878.5|12869.8|12868.6|796
1601366100000|2020-09-29 07:55:00|12875.5|12874.6|12883.2|12881.7|12885.6|12884.1|12874.3|12873.2|894
1601366400000|2020-09-29 08:00:00|12883.1|12881.6|12867.8|12866.9|12883.6|12882.1|12864.5|12863.2|1098
1601366700000|2020-09-29 08:05:00|12868|12866.5|12867.5|12866.6|12869.6|12868.5|12862.8|12861.5|966
1601367000000|2020-09-29 08:10:00|12867.4|12866.5|12876.4|12875.5|12878.1|12876.9|12866.8|12865.7|958
1601367300000|2020-09-29 08:15:00|12876.3|12875.4|12873.3|12871.8|12882.2|12881|12871.1|12869.9|791
1601367600000|2020-09-29 08:20:00|12873.4|12872.5|12879|12878.1|12879.4|12878.4|12873.4|12872.4|756
1601367900000|2020-09-29 08:25:00|12878.9|12878|12877.9|12876.4|12881.4|12880.3|12873.2|12872.3|683
1601368200000|2020-09-29 08:30:00|12878.3|12876.8|12876|12875.1|12880.2|12879.3|12870.5|12869|759
1601368500000|2020-09-29 08:35:00|12876.1|12875.2|12870.3|12869.4|12877.4|12876.5|12869.9|12869|783
1601368800000|2020-09-29 08:40:00|12870.4|12869.5|12879.8|12878.9|12879.8|12878.9|12867.7|12866.8|703
1601369100000|2020-09-29 08:45:00|12879.7|12878.8|12875.5|12874.6|12883.5|12882.6|12874.6|12873.4|798
1601369400000|2020-09-29 08:50:00|12875.6|12874.7|12876|12875.1|12877|12875.9|12869.2|12868.3|689
1601369700000|2020-09-29 08:55:00|12876.1|12875.2|12881.1|12879.6|12882.4|12880.9|12872.5|12871.6|611
1601370000000|2020-09-29 09:00:00|12880.8|12879.3|12881.8|12880.9|12885.2|12884.1|12877.2|12876.2|901
1601370300000|2020-09-29 09:05:00|12881.6|12880.7|12884.2|12883.3|12887.9|12887|12878.3|12877.2|1034
1601370600000|2020-09-29 09:10:00|12884.4|12883.5|12874.4|12873.5|12888.4|12887.5|12874.4|12873.5|874
1601370900000|2020-09-29 09:15:00|12874.6|12873.7|12867|12866.1|12875.3|12874.3|12866.7|12865.8|780
1601371200000|2020-09-29 09:20:00|12866.9|12866|12867|12866.1|12868.8|12867.5|12863.6|12862.5|685
1601371500000|2020-09-29 09:25:00|12867.1|12866.2|12872.9|12872|12875.8|12874.9|12864|12863.1|771
1601371800000|2020-09-29 09:30:00|12873|12872.1|12876.4|12874.9|12880|12879.1|12872.8|12871.9|847
1601372100000|2020-09-29 09:35:00|12876.1|12875.2|12878.4|12877.5|12880.3|12879.4|12876|12874.9|754
1601372400000|2020-09-29 09:40:00|12878.3|12877.4|12874.3|12872.8|12879.3|12878.4|12870.1|12868.9|695
1601372700000|2020-09-29 09:45:00|12874.4|12872.9|12873|12871.5|12878.5|12877.3|12872.7|12871.4|665
1601373000000|2020-09-29 09:50:00|12872.5|12871.6|12860.7|12859.2|12873.2|12872.1|12860.2|12859|810
1601373300000|2020-09-29 09:55:00|12860.6|12859.1|12862.2|12861.3|12865.6|12864.6|12860.1|12859|770
1601373600000|2020-09-29 10:00:00|12862.1|12861.2|12853.9|12852.4|12863.2|12862.3|12853|12851.8|756
1601373900000|2020-09-29 10:05:00|12853.8|12852.3|12852.6|12851.1|12854.2|12853|12848.7|12847.5|696
1601374200000|2020-09-29 10:10:00|12852.5|12851|12861.7|12860.8|12862.4|12861.1|12851.2|12849.9|694
1601374500000|2020-09-29 10:15:00|12861.6|12860.7|12866.8|12865.9|12868.1|12866.9|12860.3|12859.3|765
1601374800000|2020-09-29 10:20:00|12866.5|12865.6|12855.9|12854.4|12868.9|12868|12849.1|12847.6|814
1601375100000|2020-09-29 10:25:00|12855.6|12854.7|12855.2|12854.3|12858.5|12857.6|12852.5|12851.1|485
1601375400000|2020-09-29 10:30:00|12855.4|12853.9|12849.9|12849|12855.4|12854|12849.3|12848.1|574
1601375700000|2020-09-29 10:35:00|12849.8|12848.9|12848.7|12847.2|12849.9|12849|12842.6|12841.4|716
1601376000000|2020-09-29 10:40:00|12848.5|12847|12848.2|12847.3|12851|12849.7|12847.4|12846.4|715
1601376300000|2020-09-29 10:45:00|12848.3|12847.4|12848.4|12847.5|12852.6|12851.6|12846.8|12845.8|617
1601376600000|2020-09-29 10:50:00|12848.3|12847.4|12852.7|12851.8|12853.8|12852.7|12847.9|12846.7|656
1601376900000|2020-09-29 10:55:00|12852.6|12851.7|12863.6|12862.1|12864.7|12863.6|12852.5|12851.6|928
1601377200000|2020-09-29 11:00:00|12863|12861.5|12864.1|12863.2|12867.3|12866.4|12860.3|12859.4|1051
1601377500000|2020-09-29 11:05:00|12864|12863.1|12874.9|12873.4|12875.5|12874|12863.6|12862.4|854
1601377800000|2020-09-29 11:10:00|12874.8|12873.3|12858.2|12857.3|12876.6|12875.7|12858.1|12856.8|923
1601378100000|2020-09-29 11:15:00|12858.1|12857.2|12853.1|12852.2|12861.3|12860.2|12851.7|12850.5|891
1601378400000|2020-09-29 11:20:00|12853|12852.1|12849.4|12848.5|12857.8|12856.7|12849.2|12848.1|793
1601378700000|2020-09-29 11:25:00|12849.3|12848.4|12850.1|12848.6|12855|12854.1|12848.6|12847.5|770
1601379000000|2020-09-29 11:30:00|12850|12848.5|12854.7|12853.8|12855.7|12854.6|12849.9|12848.4|739
1601379300000|2020-09-29 11:35:00|12854.8|12853.9|12861.8|12860.9|12863.8|12862.9|12854.8|12853.9|787
1601379600000|2020-09-29 11:40:00|12862.2|12861.3|12859|12858.1|12864.7|12863.8|12858.4|12857.2|708
1601379900000|2020-09-29 11:45:00|12858.9|12858|12855.8|12854.3|12861.2|12860.3|12854|12852.7|610
1601380200000|2020-09-29 11:50:00|12855.3|12854.4|12860.7|12859.8|12860.8|12859.9|12854.3|12853.1|540
1601380500000|2020-09-29 11:55:00|12860.8|12859.9|12866.1|12864.6|12866.1|12864.6|12858.3|12857.4|500
1601380800000|2020-09-29 12:00:00|12866|12864.5|12869.2|12868.3|12869.4|12868.4|12859.8|12858.9|850
1601381100000|2020-09-29 12:05:00|12869.3|12868.4|12860.1|12859.2|12872|12871.1|12858.8|12857.6|794
1601381400000|2020-09-29 12:10:00|12860.3|12859.4|12865|12864.1|12865.3|12864.4|12860.3|12859.4|662
1601381700000|2020-09-29 12:15:00|12865.1|12864.2|12868.5|12867.6|12868.5|12867.6|12863.7|12862.6|513
1601382000000|2020-09-29 12:20:00|12868.8|12867.9|12869.2|12867.7|12870.8|12869.9|12865.6|12864.5|680
1601382300000|2020-09-29 12:25:00|12869.1|12867.6|12865.1|12863.6|12872.5|12871.6|12863.5|12862.1|757
1601382600000|2020-09-29 12:30:00|12864.9|12863.4|12871.6|12870.7|12873.2|12872.3|12864.4|12863.2|797
1601382900000|2020-09-29 12:35:00|12871.7|12870.8|12864.1|12863.2|12872.9|12872|12863.9|12863|679
1601383200000|2020-09-29 12:40:00|12864.3|12863.4|12864|12863.1|12864.6|12863.7|12855.2|12853.9|962
1601383500000|2020-09-29 12:45:00|12863.8|12862.9|12862.5|12861|12866.6|12865.2|12861.6|12860.3|797
1601383800000|2020-09-29 12:50:00|12862.6|12861.1|12858.8|12857.9|12863|12862.1|12854.7|12853.8|676
1601384100000|2020-09-29 12:55:00|12858.9|12858|12857.5|12856.6|12864.4|12863.4|12857|12856.1|635
1601384400000|2020-09-29 13:00:00|12857.7|12856.8|12849.9|12848.4|12858.3|12857.1|12848.7|12847.8|832
1601384700000|2020-09-29 13:05:00|12849.8|12848.3|12849|12848.1|12854.6|12853.7|12845.1|12844.2|779
1601385000000|2020-09-29 13:10:00|12849.1|12848.2|12841.3|12840.4|12849.4|12848.4|12840.9|12840|757
1601385300000|2020-09-29 13:15:00|12841.4|12840.5|12851.6|12850.7|12851.7|12850.7|12837.2|12836.2|824
1601385600000|2020-09-29 13:20:00|12851.5|12850.6|12857|12856.1|12858.5|12857.3|12850|12848.8|723
1601385900000|2020-09-29 13:25:00|12856.9|12856|12851|12850.1|12857.9|12856.7|12850.4|12849.2|553
1601386200000|2020-09-29 13:30:00|12850.9|12850|12850.7|12849.8|12864.7|12863.8|12849.5|12848.6|1209
1601386500000|2020-09-29 13:35:00|12850.4|12849.2|12857|12856.1|12858.5|12857.6|12849.6|12848.6|944
1601386800000|2020-09-29 13:40:00|12857.1|12856.2|12859.6|12858.7|12865.2|12864.3|12856.2|12855.3|1140
1601387100000|2020-09-29 13:45:00|12859.7|12858.8|12860.6|12859.1|12867.5|12866.6|12858.1|12857.2|969
1601387400000|2020-09-29 13:50:00|12860.5|12859|12861.6|12860.7|12862.4|12861.3|12855.6|12854.7|802
1601387700000|2020-09-29 13:55:00|12861.8|12860.9|12857.7|12856.2|12862.1|12861.2|12852.7|12851.3|799
1601388000000|2020-09-29 14:00:00|12858|12855.8|12864.3|12863.4|12866.3|12865.4|12852.1|12850.9|1260
1601388300000|2020-09-29 14:05:00|12864.2|12863.3|12862|12861.1|12869.7|12868.4|12860.4|12859.5|1036
1601388600000|2020-09-29 14:10:00|12862.4|12860.9|12854.8|12853.9|12864.4|12863.3|12853.3|12852.4|870
1601388900000|2020-09-29 14:15:00|12855.1|12854.2|12843.6|12842.1|12855.5|12854.2|12840.3|12839.4|981
1601389200000|2020-09-29 14:20:00|12843.5|12842|12844.1|12843.2|12847.2|12846.3|12837.5|12836.4|1064
1601389500000|2020-09-29 14:25:00|12844.6|12843.7|12885.3|12883.8|12904|12902.5|12844.6|12843.7|1792
1601389800000|2020-09-29 14:30:00|12885.2|12883.7|12864.2|12862.7|12890.8|12889.3|12837.5|12829.2|1672
1601390100000|2020-09-29 14:35:00|12863.9|12862.4|12850.1|12848.6|12870|12868.1|12844.8|12842.3|1597
1601390400000|2020-09-29 14:40:00|12850.4|12848|12861|12859.5|12862.6|12861.1|12849.5|12847.8|1240
1601390700000|2020-09-29 14:45:00|12861.2|12859.7|12857.5|12856|12861.2|12859.7|12850.6|12847.9|1260
1601391000000|2020-09-29 14:50:00|12857.6|12856.1|12854.5|12853|12863.9|12862.4|12853.5|12852.2|1178
1601391300000|2020-09-29 14:55:00|12854.4|12852.9|12841.5|12840|12855|12853.8|12839.1|12837.7|1455
1601391600000|2020-09-29 15:00:00|12841.6|12840.1|12845.2|12844.3|12847.5|12846|12836.6|12835.2|1271
1601391900000|2020-09-29 15:05:00|12845.3|12844.4|12844.1|12843.2|12848.4|12847.3|12842.4|12841.1|1015
1601392200000|2020-09-29 15:10:00|12844.2|12843.3|12836.3|12834.8|12845.4|12844.2|12833.4|12832.2|949
1601392500000|2020-09-29 15:15:00|12836.4|12834.9|12848.9|12847.4|12851|12849.8|12835.9|12834.6|1023
1601392800000|2020-09-29 15:20:00|12849|12847.5|12859|12858.1|12861.7|12860.5|12848.6|12847.3|867
1601393100000|2020-09-29 15:25:00|12859.1|12858.2|12860.7|12859.2|12863.1|12862.2|12855.8|12854.6|759
1601393400000|2020-09-29 15:30:00|12860.4|12859.5|12852.4|12851.5|12861.1|12860.2|12842.8|12841.3|1071
1601393700000|2020-09-29 15:35:00|12852.7|12851.2|12857.8|12856.9|12860.7|12859.7|12852.3|12851.2|828
1601394000000|2020-09-29 15:40:00|12857.7|12856.8|12843|12841.5|12860|12858.8|12841.3|12840|1231
1601394300000|2020-09-29 15:45:00|12842.9|12841.4|12849.1|12848.2|12851.8|12850.3|12841.3|12839.8|1096
1601394600000|2020-09-29 15:50:00|12849|12848.1|12846.5|12845.6|12854.2|12853.3|12846.1|12844.8|906
1601394900000|2020-09-29 15:55:00|12846.6|12845.7|12846.2|12845.3|12850.9|12849.8|12846.2|12844.8|853
1601395200000|2020-09-29 16:00:00|12846|12845.1|12841|12840.1|12849.1|12848.1|12840.9|12839.7|953
1601395500000|2020-09-29 16:05:00|12841.1|12839.6|12840|12838.5|12841.3|12840.2|12823.2|12821.7|949
1601395800000|2020-09-29 16:10:00|12839.9|12838.4|12840.3|12838.8|12843.7|12842.8|12833.6|12832.5|830
1601396100000|2020-09-29 16:15:00|12840.2|12838.7|12840.7|12839.8|12843.3|12842.1|12837.6|12836.5|819
1601396400000|2020-09-29 16:20:00|12840.6|12839.7|12842.6|12841.1|12844.1|12843|12836.3|12835.4|677
1601396700000|2020-09-29 16:25:00|12842.3|12841.4|12849.4|12848.5|12850.3|12849|12841.3|12840.1|761
1601397000000|2020-09-29 16:30:00|12849.5|12848.6|12847.9|12847|12851|12850.1|12846.9|12845.6|686
1601397300000|2020-09-29 16:35:00|12848|12847.1|12851|12850.1|12852|12851.1|12847.5|12846.2|650
1601397600000|2020-09-29 16:40:00|12850.8|12849.9|12852|12850.5|12853.3|12852.1|12847.8|12846.6|653
1601397900000|2020-09-29 16:45:00|12851.9|12850.4|12857.1|12856.2|12859|12858.1|12851.2|12849.7|689
1601398200000|2020-09-29 16:50:00|12857|12856.1|12856|12855.1|12858.6|12857.6|12853.3|12852.3|534
1601398500000|2020-09-29 16:55:00|12855.9|12855|12854.2|12853.3|12857.3|12856.4|12853.6|12852.7|715
1601398800000|2020-09-29 17:00:00|12854.3|12853.4|12851.6|12850.7|12855.4|12854.5|12848.7|12847.8|558
1601399100000|2020-09-29 17:05:00|12851.5|12850.6|12846.6|12845.7|12852.4|12851.5|12846.5|12845.6|618
1601399400000|2020-09-29 17:10:00|12846.7|12845.8|12842|12841.1|12849.2|12848.3|12841.2|12840.3|546
1601399700000|2020-09-29 17:15:00|12841.7|12840.8|12847.1|12846.2|12847.4|12846.5|12840.5|12839.6|560
1601400000000|2020-09-29 17:20:00|12847|12846.1|12849.2|12848.3|12850.1|12849.2|12846.4|12845.5|574
1601400300000|2020-09-29 17:25:00|12849.1|12848.2|12850.2|12849.3|12850.4|12849.5|12847.9|12847|501
1601400600000|2020-09-29 17:30:00|12850.3|12849.4|12849.8|12848.9|12851.8|12850.9|12849.4|12848.5|452
1601400900000|2020-09-29 17:35:00|12849.7|12848.8|12852.2|12851.3|12854.2|12853.3|12849.2|12848.3|497
1601401200000|2020-09-29 17:40:00|12852.3|12851.4|12854.5|12853.6|12855.5|12854.6|12851.7|12850.8|604
1601401500000|2020-09-29 17:45:00|12854.4|12853.5|12854.2|12853.3|12857.3|12856.4|12853.5|12852.6|461
1601401800000|2020-09-29 17:50:00|12854.3|12853.4|12859.6|12858.7|12860.7|12859.8|12854.2|12853.3|702
1601402100000|2020-09-29 17:55:00|12859.5|12858.6|12856.3|12855.4|12862.2|12861.3|12855.6|12854.7|615
1601402400000|2020-09-29 18:00:00|12856.2|12855.3|12855.5|12854.6|12858.7|12857.8|12854.6|12853.7|559
1601402700000|2020-09-29 18:05:00|12855.4|12854.5|12856|12855.1|12856.9|12856|12853.2|12852.3|477
1601403000000|2020-09-29 18:10:00|12855.9|12855|12854.3|12853.4|12856.8|12855.9|12852.7|12851.8|485
1601403300000|2020-09-29 18:15:00|12854|12853.1|12858.9|12858|12859.9|12859|12853.8|12852.9|711
1601403600000|2020-09-29 18:20:00|12858.8|12857.9|12855.7|12854.8|12859.4|12858.5|12855.1|12854.2|626
1601403900000|2020-09-29 18:25:00|12855.6|12854.7|12858.7|12857.8|12859.5|12858.6|12855.4|12854.5|448
1601404200000|2020-09-29 18:30:00|12858.8|12857.9|12856.3|12855.4|12859.5|12858.6|12856.3|12855.4|538
1601404500000|2020-09-29 18:35:00|12856.5|12855.6|12859.4|12858.5|12860.3|12859.4|12855.4|12854.5|421
1601404800000|2020-09-29 18:40:00|12859.5|12858.6|12858.7|12857.8|12859.8|12858.9|12856.8|12855.6|513
1601405100000|2020-09-29 18:45:00|12858.5|12857.6|12860.7|12859.8|12861.5|12860.6|12858.3|12857.4|359
1601405400000|2020-09-29 18:50:00|12860.8|12859.9|12858.4|12857.5|12861.5|12860.6|12858.2|12857.3|412
1601405700000|2020-09-29 18:55:00|12858.5|12857.6|12862.5|12861.6|12863|12862.1|12858.5|12857.6|419
1601406000000|2020-09-29 19:00:00|12862.1|12861.2|12863.8|12862.9|12864.4|12863.5|12858.5|12857.6|561
1601406300000|2020-09-29 19:05:00|12863.7|12862.8|12864.6|12863.7|12865.3|12864.4|12863|12862.1|396
1601406600000|2020-09-29 19:10:00|12864.7|12863.8|12862.4|12861.5|12864.9|12864|12862.3|12861.3|290
1601406900000|2020-09-29 19:15:00|12862.3|12861.4|12864.3|12863.4|12864.4|12863.5|12860|12859|347
1601407200000|2020-09-29 19:20:00|12864.4|12863.5|12869|12868.1|12869.9|12869|12864.4|12863.5|586
1601407500000|2020-09-29 19:25:00|12868.9|12868|12866.4|12865.5|12869.5|12868.5|12865.3|12864.4|540
1601407800000|2020-09-29 19:30:00|12866.5|12865.6|12863.9|12863|12866.5|12865.6|12863.7|12862.8|370
1601408100000|2020-09-29 19:35:00|12864.2|12863.3|12860.5|12859.6|12864.4|12863.5|12858.8|12857.9|448
1601408400000|2020-09-29 19:40:00|12860.4|12859.5|12860.6|12859.7|12861.4|12860.3|12858.8|12857.9|311
1601408700000|2020-09-29 19:45:00|12860.9|12860|12863.2|12862.3|12864.7|12863.8|12860.9|12860|315
1601409000000|2020-09-29 19:50:00|12863.3|12862.4|12866.6|12865.7|12867.6|12866.7|12863.1|12862.2|435
1601409300000|2020-09-29 19:55:00|12866.7|12865.8|12854.5|12853.6|12866.7|12865.8|12852.7|12851.8|702
1601409600000|2020-09-29 20:00:00|12854.7|12853.8|12858.5|12857.6|12859.6|12858.1|12851|12849.7|817
1601409900000|2020-09-29 20:05:00|12858.9|12857.4|12859.3|12857.8|12859.5|12858.1|12858.1|12856.6|229
1601410200000|2020-09-29 20:10:00|12859.2|12857.7|12860.9|12859.4|12862.2|12861|12858.4|12857.1|421
1601410500000|2020-09-29 20:15:00|12860.7|12859.2|12858.9|12857.4|12860.7|12859.2|12856.9|12855.6|350
1601410800000|2020-09-29 20:20:00|12858.4|12857.5|12857.7|12856.8|12858.9|12857.6|12856.1|12855|210
1601411100000|2020-09-29 20:25:00|12857.6|12856.7|12856|12854.5|12858.1|12856.9|12855.4|12854.2|182
1601411400000|2020-09-29 20:30:00|12856.1|12854.6|12857.5|12856|12858.2|12856.9|12855.9|12854.5|312
1601411700000|2020-09-29 20:35:00|12857.4|12855.9|12857.4|12856.5|12857.9|12856.9|12857.1|12855.8|159
1601412000000|2020-09-29 20:40:00|12857.3|12856.4|12857.3|12855.8|12860.1|12858.9|12856.8|12855.6|171
1601412300000|2020-09-29 20:45:00|12857.2|12855.7|12858|12856.5|12859.9|12858.4|12857.2|12855.7|282
1601412600000|2020-09-29 20:50:00|12857.9|12856.4|12856.1|12854.6|12858.3|12856.8|12855.3|12853.6|253
1601412900000|2020-09-29 20:55:00|12856.2|12854.7|12862.7|12855.6|12866.4|12856.4|12855.2|12851.1|446
1601413200000|2020-09-29 21:00:00|12865.7|12856.6|12867.4|12857.4|12868.7|12858.7|12865.7|12856.6|25
1601413500000|2020-09-29 21:05:00|12866.9|12856.9|12864.9|12854.9|12868.6|12858.6|12863.7|12853.7|166
1601413800000|2020-09-29 21:10:00|12864.8|12854.8|12865.2|12855.2|12866.1|12856.8|12859.1|12853.2|185
1601414100000|2020-09-29 21:15:00|12865.4|12855.4|12869.1|12859.1|12870|12860|12861.8|12853.7|167
1601414400000|2020-09-29 21:20:00|12869.3|12859.3|12868.7|12858.7|12870.6|12860.6|12868.3|12858.3|272
1601414700000|2020-09-29 21:25:00|12869|12859|12865.5|12856.6|12870.6|12860.6|12865.5|12856.6|877
1601415000000|2020-09-29 21:30:00|12868.3|12858.3|12864.8|12854.8|12869.8|12859.8|12864.4|12854.4|265
1601415300000|2020-09-29 21:35:00|12864.9|12854.9|12864|12854|12867.5|12858.1|12863.3|12853.3|228
1601415600000|2020-09-29 21:40:00|12864.2|12854.2|12865.3|12855.3|12867.2|12857.2|12855|12845|376
1601415900000|2020-09-29 21:45:00|12865.7|12855.7|12863.3|12853.3|12867.6|12857.6|12861.7|12852.2|220
1601416200000|2020-09-29 21:50:00|12862.2|12852.2|12865.9|12855.9|12867.1|12857.1|12860.3|12852.2|199
1601416500000|2020-09-29 21:55:00|12865.8|12855.8|12864.8|12855.5|12866|12857.4|12864.1|12855.2|214
1601416800000|2020-09-29 22:00:00|12864.9|12855.2|12862.6|12858.6|12865.9|12859.1|12859.9|12855.2|612
1601417100000|2020-09-29 22:05:00|12862.7|12858.4|12861.9|12859|12863.7|12859.3|12861.6|12858.2|385
1601417400000|2020-09-29 22:10:00|12862.2|12858.7|12862.2|12858.8|12863.4|12859.9|12861.3|12858.2|344
1601417700000|2020-09-29 22:15:00|12861.7|12859|12860.7|12858.4|12863.5|12859.6|12859.8|12857.5|297
1601418000000|2020-09-29 22:20:00|12860.8|12858.2|12860.6|12858.2|12861.6|12859.2|12860.3|12857.9|272
1601418300000|2020-09-29 22:25:00|12860.5|12858.1|12861.6|12860.1|12862.4|12860.7|12860.1|12858.1|549
1601418600000|2020-09-29 22:30:00|12861.7|12860.2|12861.7|12860.2|12862.6|12861.1|12861.4|12859.4|341
1601418900000|2020-09-29 22:35:00|12862|12859.9|12861.5|12860|12862.3|12860.7|12861.3|12859.4|233
1601419200000|2020-09-29 22:40:00|12861.7|12860.2|12861.9|12860.4|12862.4|12860.6|12861.4|12859.7|419
1601419500000|2020-09-29 22:45:00|12861.8|12860.3|12863.2|12861.7|12863.5|12862|12861.7|12859.8|497
1601419800000|2020-09-29 22:50:00|12863.4|12861.9|12864.9|12863.4|12866.8|12865.2|12863.2|12861.6|419
1601420100000|2020-09-29 22:55:00|12864.8|12863.3|12865.8|12864.3|12866.4|12864.8|12864.1|12862.2|301
1601420400000|2020-09-29 23:00:00|12866.9|12865.4|12866|12864.5|12867.1|12865.6|12865.5|12863.7|202
1601420700000|2020-09-29 23:05:00|12866.1|12864.6|12868|12866.5|12868.1|12866.6|12865.4|12863.9|190
1601421000000|2020-09-29 23:10:00|12868.1|12866.6|12868.2|12866.7|12868.5|12867|12867.8|12866.3|138
1601421300000|2020-09-29 23:15:00|12868.1|12866.6|12869.2|12867.7|12869.3|12867.8|12867.5|12866|171
1601421600000|2020-09-29 23:20:00|12869.3|12867.8|12867.9|12866.4|12869.4|12867.9|12867.5|12866|127
1601421900000|2020-09-29 23:25:00|12867.8|12866.3|12868.3|12866.8|12869.1|12867.6|12867.8|12866.3|179
1601422200000|2020-09-29 23:30:00|12868.2|12866.7|12863.7|12862.2|12868.2|12866.7|12862.7|12861.2|199
1601422500000|2020-09-29 23:35:00|12863.8|12862.3|12865.8|12864.3|12866|12864.5|12863.1|12861.6|169
1601422800000|2020-09-29 23:40:00|12865.9|12864.4|12866.2|12864.7|12868|12866.5|12865.3|12863.8|309
1601423100000|2020-09-29 23:45:00|12866.3|12864.8|12866.7|12865.2|12867.9|12866.4|12863.5|12862|528
1601423400000|2020-09-29 23:50:00|12866.8|12865.3|12865.9|12864.4|12867.3|12865.8|12865.3|12863.8|258
1601423700000|2020-09-29 23:55:00|12866|12864.5|12865.7|12864.2|12866.4|12864.9|12865.1|12863.6|330
1601424000000|2020-09-30 00:00:00|12865.6|12864.1|12865.6|12864.1|12868.5|12867|12864|12862.5|414
1601424300000|2020-09-30 00:05:00|12865.7|12864.2|12867|12865.5|12867.8|12866.5|12865|12864|394
1601424600000|2020-09-30 00:10:00|12867.1|12865.6|12865.7|12864.2|12867.1|12865.8|12865.6|12864.1|321
1601424900000|2020-09-30 00:15:00|12865|12864.1|12866|12865.1|12867.8|12866.3|12864.4|12863.2|319
1601425200000|2020-09-30 00:20:00|12865.9|12865|12862|12860.5|12867.1|12866|12861.5|12860|414
1601425500000|2020-09-30 00:25:00|12862.1|12860.6|12864|12862.5|12864.2|12862.9|12861.7|12860.4|321
1601425800000|2020-09-30 00:30:00|12863.9|12862.4|12864.3|12862.8|12864.3|12863.2|12860.4|12858.9|315
1601426100000|2020-09-30 00:35:00|12864.2|12862.7|12868.1|12866.6|12868.3|12867.1|12864.2|12862.7|278
1601426400000|2020-09-30 00:40:00|12868.3|12866.8|12862|12861.1|12868.3|12867|12862|12860.5|349
1601426700000|2020-09-30 00:45:00|12861.9|12861|12857.2|12855.7|12862|12861|12856.6|12855.3|386
1601427000000|2020-09-30 00:50:00|12857.1|12855.6|12862.1|12860.6|12862.2|12860.7|12852.8|12851.5|690
1601427300000|2020-09-30 00:55:00|12861.8|12860.3|12850.7|12849.2|12862.3|12860.8|12849.3|12847.8|624
1601427600000|2020-09-30 01:00:00|12850.8|12849.3|12853.9|12852.4|12854.1|12852.6|12849.6|12848.1|413
1601427900000|2020-09-30 01:05:00|12853.8|12852.3|12854.9|12853.4|12855.6|12854.4|12852.9|12851.4|404
1601428200000|2020-09-30 01:10:00|12855|12853.5|12855.3|12853.8|12856.8|12855.9|12853.6|12852.1|416
1601428500000|2020-09-30 01:15:00|12855.4|12853.9|12863.1|12861.6|12863.2|12861.9|12855.2|12853.7|561
1601428800000|2020-09-30 01:20:00|12863|12861.5|12864.9|12863.4|12865.6|12864.2|12861.7|12860.4|393
1601429100000|2020-09-30 01:25:00|12865|12863.5|12868.4|12866.9|12869|12867.5|12863|12861.5|370
1601429400000|2020-09-30 01:30:00|12868.3|12866.8|12866.2|12864.7|12868.7|12867.2|12865.8|12864.6|437
1601429700000|2020-09-30 01:35:00|12866.3|12864.8|12868.3|12866.8|12868.4|12867.1|12865.2|12863.7|372
1601430000000|2020-09-30 01:40:00|12868.4|12866.9|12866.6|12865.1|12868.4|12866.9|12864.2|12862.7|403
1601430300000|2020-09-30 01:45:00|12867.2|12864.2|12868.3|12866.8|12868.7|12867.2|12865.3|12863.8|299
1601430600000|2020-09-30 01:50:00|12868.4|12866.9|12867.9|12866.4|12870|12868.5|12866.7|12865.3|382
1601430900000|2020-09-30 01:55:00|12868|12866.5|12866.3|12864.8|12868|12866.6|12864|12862.5|353
1601431200000|2020-09-30 02:00:00|12866.2|12864.7|12863.2|12861.7|12868.1|12866.6|12863|12861.5|354
1601431500000|2020-09-30 02:05:00|12863.1|12861.6|12861.1|12860.2|12864.4|12862.9|12860.5|12859.3|369
1601431800000|2020-09-30 02:10:00|12861.2|12860.3|12862.3|12860.8|12862.3|12861|12859.6|12858.5|245
1601432100000|2020-09-30 02:15:00|12862.1|12860.6|12866.6|12865.7|12867.5|12866.4|12861.7|12860.3|444
1601432400000|2020-09-30 02:20:00|12867|12865.5|12867.3|12866.4|12867.6|12866.5|12865.1|12863.6|240
1601432700000|2020-09-30 02:25:00|12867.4|12865.9|12867.6|12866.1|12869.9|12868.4|12865.4|12864.2|324
1601433000000|2020-09-30 02:30:00|12867.7|12866.2|12869.1|12867.6|12869.7|12868.2|12866.2|12864.9|310
1601433300000|2020-09-30 02:35:00|12869|12867.5|12872.7|12871.2|12873.9|12872.5|12867.9|12866.4|370
1601433600000|2020-09-30 02:40:00|12872.8|12871.3|12866.1|12865.2|12873.4|12872.1|12865.9|12864.5|577
1601433900000|2020-09-30 02:45:00|12866|12865.1|12861|12859.5|12867.3|12866|12859.9|12858.5|713
1601434200000|2020-09-30 02:50:00|12860.6|12859.7|12859.5|12858|12863.1|12862.2|12859|12857.6|530
1601434500000|2020-09-30 02:55:00|12859.8|12858.3|12854.6|12853.1|12861.1|12860.1|12852.5|12851|478
1601434800000|2020-09-30 03:00:00|12854.7|12853.2|12849.7|12848.8|12855|12853.5|12845.4|12844|762
1601435100000|2020-09-30 03:05:00|12849.8|12848.9|12849|12847.5|12852.9|12851.7|12846.9|12845.4|647
1601435400000|2020-09-30 03:10:00|12849.1|12847.6|12844.3|12842.8|12849.1|12847.6|12842.8|12841.5|626
1601435700000|2020-09-30 03:15:00|12844.2|12842.7|12847.8|12846.3|12848.3|12846.8|12844.2|12842.7|529
1601436000000|2020-09-30 03:20:00|12847.7|12846.2|12847.3|12845.8|12849.2|12848.1|12845.7|12844.2|423
1601436300000|2020-09-30 03:25:00|12847.2|12845.7|12846.5|12845|12847.4|12846.4|12844.7|12843.5|438
1601436600000|2020-09-30 03:30:00|12846.4|12844.9|12842.3|12840.8|12847.1|12845.6|12841.1|12839.6|479
1601436900000|2020-09-30 03:35:00|12842.2|12840.7|12838.5|12837.6|12843.3|12841.8|12837.2|12835.7|461
1601437200000|2020-09-30 03:40:00|12838.8|12837.9|12841.4|12840.5|12842.6|12841.3|12838.4|12836.9|355
1601437500000|2020-09-30 03:45:00|12841.3|12840.4|12842.2|12840.7|12843.8|12842.8|12839.9|12838.6|450
1601437800000|2020-09-30 03:50:00|12842.1|12840.6|12841.7|12840.2|12842.9|12841.7|12841.2|12840|268
1601438100000|2020-09-30 03:55:00|12841.6|12840.1|12837.7|12836.2|12842|12840.9|12836.5|12835.4|460
1601438400000|2020-09-30 04:00:00|12837.8|12836.3|12841.8|12840.3|12842|12840.8|12837.1|12835.8|371
1601438700000|2020-09-30 04:05:00|12841.9|12840.4|12840.7|12839.2|12842|12840.7|12839.5|12838.2|298
1601439000000|2020-09-30 04:10:00|12840.6|12839.1|12841.3|12839.8|12842.6|12841.3|12839.9|12838.9|289
1601439300000|2020-09-30 04:15:00|12841.4|12840.4|12840.6|12839.7|12842.9|12841.8|12838.5|12837.5|425
1601439600000|2020-09-30 04:20:00|12840.7|12839.8|12836.6|12835.7|12841.3|12840.4|12836.4|12835.3|229
1601439900000|2020-09-30 04:25:00|12836.5|12835.6|12839.3|12837.8|12840|12838.9|12836.5|12835.6|297
1601440200000|2020-09-30 04:30:00|12838.8|12837.9|12839.7|12838.8|12840.8|12839.6|12838|12836.8|263
1601440500000|2020-09-30 04:35:00|12839.6|12838.7|12841.6|12840.1|12842.1|12840.8|12838.8|12837.7|259
1601440800000|2020-09-30 04:40:00|12841.2|12840.3|12840.4|12839.5|12841.4|12840.3|12837.9|12836.4|278
1601441100000|2020-09-30 04:45:00|12840.5|12839.6|12841.9|12841|12842.9|12841.6|12840.4|12839.5|394
1601441400000|2020-09-30 04:50:00|12841.8|12840.9|12840.1|12838.6|12842.1|12841|12839.6|12838.5|251
1601441700000|2020-09-30 04:55:00|12840.2|12838.7|12841.3|12840.4|12842.1|12840.9|12839|12837.7|244
1601442000000|2020-09-30 05:00:00|12841|12840.1|12842.5|12841.6|12842.8|12841.6|12837.2|12836|321
1601442300000|2020-09-30 05:05:00|12842.7|12841.8|12845.5|12844.6|12846.9|12846|12841|12840.1|394
1601442600000|2020-09-30 05:10:00|12845.6|12844.7|12844.7|12843.8|12846.2|12845.3|12843.4|12842.5|282
1601442900000|2020-09-30 05:15:00|12844.6|12843.7|12843.1|12842.2|12846.2|12845.3|12843.1|12842.2|226
1601443200000|2020-09-30 05:20:00|12843|12842.1|12842.3|12840.8|12843.7|12842.8|12840.9|12840|358
1601443500000|2020-09-30 05:25:00|12842.2|12840.7|12841.5|12840.6|12843|12842.1|12840.8|12839.9|284
1601443800000|2020-09-30 05:30:00|12841.4|12840.5|12837.1|12835.6|12842.3|12841.4|12836.5|12835.6|428
1601444100000|2020-09-30 05:35:00|12837.2|12835.7|12839.2|12838.3|12840.9|12840|12836.9|12835.7|396
1601444400000|2020-09-30 05:40:00|12839.1|12838.2|12837.7|12836.2|12840.1|12839.2|12836.9|12836|437
1601444700000|2020-09-30 05:45:00|12837.8|12836.3|12834.3|12833.4|12838.8|12837.8|12833.3|12832.4|452
1601445000000|2020-09-30 05:50:00|12834.2|12833.3|12839.6|12838.7|12840|12838.8|12833.9|12833|401
1601445300000|2020-09-30 05:55:00|12839.5|12838.6|12837.1|12834.3|12840.4|12839.1|12834.9|12833.4|417
1601445600000|2020-09-30 06:00:00|12837.2|12834.1|12833.2|12831.7|12838.3|12836.8|12828|12826.5|683
1601445900000|2020-09-30 06:05:00|12833.3|12831.8|12826.1|12824.6|12837.3|12836.3|12825.8|12824.3|808
1601446200000|2020-09-30 06:10:00|12826.2|12824.7|12827.6|12826.1|12829.8|12828.3|12819.6|12818.1|871
1601446500000|2020-09-30 06:15:00|12827.3|12826.4|12828.3|12826.8|12831.4|12830|12824.1|12822.8|780
1601446800000|2020-09-30 06:20:00|12828.4|12826.9|12826.2|12825.3|12832.9|12831.9|12825.6|12824.6|569
1601447100000|2020-09-30 06:25:00|12826.3|12825.4|12831.1|12830.2|12832.7|12831.5|12824.9|12823.7|739
1601447400000|2020-09-30 06:30:00|12831.5|12830.6|12836.7|12835.8|12838.4|12837.1|12830.8|12829.9|857
1601447700000|2020-09-30 06:35:00|12836.9|12835.4|12841|12840.1|12842|12840.9|12835.4|12834.5|621
1601448000000|2020-09-30 06:40:00|12841.1|12840.2|12839.5|12838.6|12843.8|12842.8|12838.5|12837.5|716
1601448300000|2020-09-30 06:45:00|12839.7|12838.8|12833.5|12832.6|12842|12840.7|12833.3|12832.2|675
1601448600000|2020-09-30 06:50:00|12833.4|12832.5|12836.6|12835.1|12838.5|12837.2|12832.9|12831.4|635
1601448900000|2020-09-30 06:55:00|12836.5|12835|12841.5|12840|12842.9|12841.6|12834.5|12833.1|696
1601449200000|2020-09-30 07:00:00|12841.3|12839.8|12846.1|12844.6|12853.2|12851.7|12838.5|12837.3|1107
1601449500000|2020-09-30 07:05:00|12846.2|12844.7|12837.5|12836.6|12846.8|12845.3|12834.2|12833.3|1017
1601449800000|2020-09-30 07:10:00|12837.7|12836.8|12836.1|12834.6|12843.9|12842.8|12834.8|12833.3|1063
1601450100000|2020-09-30 07:15:00|12836.2|12834.7|12827.8|12826.3|12836.6|12835.1|12826.7|12825.4|919
1601450400000|2020-09-30 07:20:00|12827.5|12826|12824.9|12823.4|12829.8|12828.6|12820.7|12819.2|869
1601450700000|2020-09-30 07:25:00|12825|12823.5|12814.9|12813.4|12825.3|12823.8|12806.2|12804.7|1229
1601451000000|2020-09-30 07:30:00|12815.2|12813.7|12816.3|12814.8|12820.2|12819.1|12813.6|12812.4|949
1601451300000|2020-09-30 07:35:00|12816.1|12814.6|12816.8|12815.3|12820.6|12819.4|12814.7|12813.5|849
1601451600000|2020-09-30 07:40:00|12816.6|12815.1|12820.2|12818.7|12820.2|12819.1|12814.4|12812.9|895
1601451900000|2020-09-30 07:45:00|12820|12818.5|12824.6|12823.1|12827|12825.8|12818.7|12817.2|958
1601452200000|2020-09-30 07:50:00|12824.5|12823|12820.8|12819.3|12825.1|12823.8|12820.7|12819.2|705
1601452500000|2020-09-30 07:55:00|12821|12819.5|12817.5|12816.6|12825.7|12824.6|12816.3|12815.2|804
1601452800000|2020-09-30 08:00:00|12818.1|12817.2|12820.1|12819.2|12824.3|12822.8|12815|12813.5|1012
1601453100000|2020-09-30 08:05:00|12820.2|12819.3|12817.6|12816.7|12820.7|12819.5|12814.6|12813.4|708
1601453400000|2020-09-30 08:10:00|12817.5|12816.6|12824.6|12823.1|12824.7|12823.7|12814.8|12813.8|922
1601453700000|2020-09-30 08:15:00|12824.5|12823|12828.1|12826.6|12832.1|12830.6|12822.5|12821.4|898
1601454000000|2020-09-30 08:20:00|12828|12826.5|12823.1|12822.2|12830.4|12829.2|12821.2|12820|830
1601454300000|2020-09-30 08:25:00|12823.4|12821.9|12829.4|12827.9|12831|12829.8|12821.8|12820.8|816
1601454600000|2020-09-30 08:30:00|12829.6|12828.1|12834.8|12833.3|12840.1|12838.7|12827.4|12826.3|1124
1601454900000|2020-09-30 08:35:00|12834.9|12833.4|12836|12834.5|12839.7|12838.4|12833.4|12832.4|873
1601455200000|2020-09-30 08:40:00|12836.3|12834.8|12824.9|12823.4|12836.3|12834.8|12821|12819.5|957
1601455500000|2020-09-30 08:45:00|12825|12823.5|12820.3|12819.4|12825.8|12824.5|12819.9|12818.7|762
1601455800000|2020-09-30 08:50:00|12820.2|12819.3|12817.7|12816.8|12821.9|12821|12816.7|12815.7|780
1601456100000|2020-09-30 08:55:00|12817.8|12816.9|12820.8|12819.3|12824.7|12823.8|12817.6|12816.7|655
1601456400000|2020-09-30 09:00:00|12820.7|12819.2|12825|12824.1|12825|12824.1|12811.8|12810.5|740
1601456700000|2020-09-30 09:05:00|12825.1|12824.2|12821|12819.5|12827.5|12826.6|12819.5|12818.3|898
1601457000000|2020-09-30 09:10:00|12820.9|12819.4|12815.2|12813.7|12822.7|12821.8|12814.5|12813.6|787
1601457300000|2020-09-30 09:15:00|12815.3|12813.8|12821.1|12819.6|12827.9|12824.7|12814.5|12813.6|714
1601457600000|2020-09-30 09:20:00|12821|12819.5|12816.5|12815|12823.2|12822|12816.3|12814.9|730
1601457900000|2020-09-30 09:25:00|12816.6|12815.7|12818.8|12817.3|12823.1|12822.1|12815.1|12813.8|812
1601458200000|2020-09-30 09:30:00|12818.7|12817.2|12828.6|12827.1|12829|12827.5|12818.2|12816.8|754
1601458500000|2020-09-30 09:35:00|12828|12827|12829.6|12828.1|12831.7|12830.4|12826.7|12825.6|653
1601458800000|2020-09-30 09:40:00|12829.5|12828|12826.4|12824.9|12829.8|12828.4|12823.4|12821.9|720
1601459100000|2020-09-30 09:45:00|12826.3|12824.8|12833.4|12831.9|12835|12834|12823.2|12821.7|605
1601459400000|2020-09-30 09:50:00|12833.5|12832|12834.5|12833.6|12836.8|12835.9|12831.5|12830.3|610
1601459700000|2020-09-30 09:55:00|12834.7|12833.8|12832.9|12831.4|12835.5|12834.4|12829.8|12828.7|748
1601460000000|2020-09-30 10:00:00|12832.8|12831.3|12823|12821.5|12833.5|12832.6|12822.6|12821.4|647
1601460300000|2020-09-30 10:05:00|12823.1|12821.6|12821.8|12820.3|12823.9|12822.6|12815.5|12814.5|912
1601460600000|2020-09-30 10:10:00|12821.7|12820.2|12834.2|12832.7|12834.9|12833.7|12821.5|12820|870
1601460900000|2020-09-30 10:15:00|12834|12832.5|12832.4|12831.5|12834.5|12833.2|12829.4|12828.3|705
1601461200000|2020-09-30 10:20:00|12832.5|12831.6|12836.4|12834.9|12837.3|12836.1|12829.5|12828.3|622
1601461500000|2020-09-30 10:25:00|12836.2|12835.5|12836.4|12835.5|12838.9|12837.9|12833.5|12832.3|679
1601461800000|2020-09-30 10:30:00|12836.3|12834.8|12842.8|12841.9|12844.3|12843.4|12835.1|12834.2|834
1601462100000|2020-09-30 10:35:00|12842.9|12842|12849.5|12848|12849.6|12848.5|12842.6|12841.5|675
1601462400000|2020-09-30 10:40:00|12849.4|12847.9|12852.3|12851.4|12854.2|12853.3|12849.4|12847.9|725
1601462700000|2020-09-30 10:45:00|12852.2|12851.3|12849.5|12848|12858.9|12857.7|12848.6|12847.4|836
1601463000000|2020-09-30 10:50:00|12849.6|12848.1|12852.3|12851.4|12853.8|12852.5|12847.3|12846.2|789
1601463300000|2020-09-30 10:55:00|12852.4|12851.5|12831.5|12830|12852.5|12851.5|12830.3|12829.1|935
1601463600000|2020-09-30 11:00:00|12831.3|12830.4|12831.9|12830.4|12836.1|12835.1|12825|12824.1|953
1601463900000|2020-09-30 11:05:00|12831.3|12829.8|12837.2|12836.3|12838.7|12837.8|12829.9|12829|666
1601464200000|2020-09-30 11:10:00|12837.3|12836.4|12837.8|12836.9|12846.2|12845|12834.4|12833.3|819
1601464500000|2020-09-30 11:15:00|12837.9|12837|12834.9|12833.4|12840.7|12839.3|12833.7|12832.2|752
1601464800000|2020-09-30 11:20:00|12835|12833.5|12834.9|12833.4|12837.2|12835.9|12833.2|12831.7|712
1601465100000|2020-09-30 11:25:00|12835|12833.5|12840.2|12839.3|12840.6|12839.3|12834.3|12833.2|643
1601465400000|2020-09-30 11:30:00|12840.1|12839.2|12840.5|12839.6|12844.4|12843.1|12836.5|12835.6|639
1601465700000|2020-09-30 11:35:00|12840.2|12839.3|12833.5|12832.6|12841.6|12840.3|12831.9|12830.8|646
1601466000000|2020-09-30 11:40:00|12833.6|12832.7|12826.1|12825.2|12835.5|12834.2|12825.1|12823.9|676
1601466300000|2020-09-30 11:45:00|12826|12825.1|12833.2|12831.7|12834|12833|12825.5|12824.6|580
1601466600000|2020-09-30 11:50:00|12833.3|12831.8|12834.2|12832.7|12835.2|12834.2|12830|12829|598
1601466900000|2020-09-30 11:55:00|12834.3|12832.8|12827.9|12827|12834.3|12833.3|12826.5|12825.6|793
1601467200000|2020-09-30 12:00:00|12827.8|12826.9|12820.6|12819.1|12828.2|12827|12816.4|12815.3|846
1601467500000|2020-09-30 12:05:00|12820|12818.9|12820.4|12819.5|12824.4|12823.4|12816.1|12815.2|812
1601467800000|2020-09-30 12:10:00|12820.7|12819.2|12832.3|12827.2|12834.3|12830.1|12820.1|12818.9|836
1601468100000|2020-09-30 12:15:00|12831.9|12826.3|12834.7|12833.8|12838.3|12836.8|12830.4|12826.1|884
1601468400000|2020-09-30 12:20:00|12833.4|12832.5|12843.9|12843|12845.4|12844.5|12831.9|12830.8|864
1601468700000|2020-09-30 12:25:00|12844.1|12843.2|12847.5|12843.8|12851.2|12850.2|12843.5|12842.4|767
1601469000000|2020-09-30 12:30:00|12847.4|12844.5|12849.3|12847.8|12850.1|12848.6|12844.4|12834.7|839
1601469300000|2020-09-30 12:35:00|12849.4|12847.9|12846.3|12845.4|12850.7|12849.4|12843.2|12842|806
1601469600000|2020-09-30 12:40:00|12846.2|12845.3|12852.3|12851.4|12857|12856.1|12846.2|12845.3|1013
1601469900000|2020-09-30 12:45:00|12852.4|12851.5|12851.2|12849.7|12855.9|12854.7|12848.7|12847.5|1035
1601470200000|2020-09-30 12:50:00|12851.4|12849.9|12850.2|12849.3|12854.9|12853.8|12846.9|12845.8|806
1601470500000|2020-09-30 12:55:00|12850.3|12849.4|12848.7|12847.8|12850.3|12849.4|12842.8|12841.8|840
1601470800000|2020-09-30 13:00:00|12849|12848.1|12845.3|12844.4|12852|12850.8|12844.6|12843.5|919
1601471100000|2020-09-30 13:05:00|12845.4|12844.5|12852.4|12851.5|12856.4|12855.2|12841.7|12840.8|848
1601471400000|2020-09-30 13:10:00|12852.3|12851.4|12857.7|12856.8|12859.3|12858.4|12851.3|12850.4|918
1601471700000|2020-09-30 13:15:00|12857.4|12856.5|12857.7|12856.8|12858.9|12858|12853.5|12852.2|772
1601472000000|2020-09-30 13:20:00|12857.8|12856.9|12857.1|12856.2|12859.3|12858.4|12848.8|12847.6|999
1601472300000|2020-09-30 13:25:00|12857.4|12856.5|12861.6|12860.7|12868|12867|12855.8|12854.9|917
1601472600000|2020-09-30 13:30:00|12861.2|12860.3|12860.6|12859.1|12865.9|12865|12858.1|12857.2|1237
1601472900000|2020-09-30 13:35:00|12860.5|12859.7|12848.7|12847.8|12860.7|12859.8|12847.3|12846.4|1111
1601473200000|2020-09-30 13:40:00|12848.6|12847.7|12844.5|12843|12852.6|12851.6|12844.3|12842.8|791
1601473500000|2020-09-30 13:45:00|12844.4|12842.9|12854.9|12854|12856.3|12855.4|12841.6|12840.5|1086
1601473800000|2020-09-30 13:50:00|12855.2|12853.7|12853.2|12852.3|12859.2|12858.3|12849.4|12848.5|1243
1601474100000|2020-09-30 13:55:00|12853|12852.1|12856.6|12855.1|12861.1|12860.2|12851|12849.9|1003
1601474400000|2020-09-30 14:00:00|12856.7|12855.2|12860.1|12859.2|12861.3|12860.4|12855.1|12854.2|1045
1601474700000|2020-09-30 14:05:00|12860|12859.1|12878.7|12877.8|12882.7|12881.2|12859.8|12858.9|1413
1601475000000|2020-09-30 14:10:00|12878.6|12877.7|12889.3|12888.4|12889.3|12888.4|12877.3|12876.4|1334
1601475300000|2020-09-30 14:15:00|12889.2|12888.3|12899.7|12898.8|12909.3|12907.8|12887.5|12886.5|1629
1601475600000|2020-09-30 14:20:00|12899.8|12898.9|12903.6|12902.7|12909.9|12908.7|12899.4|12898.5|1371
1601475900000|2020-09-30 14:25:00|12903.7|12902.8|12912|12910.5|12912.3|12911|12900.5|12899.6|1452
1601476200000|2020-09-30 14:30:00|12911.7|12910.2|12912.3|12911.4|12923.3|12921.8|12906.2|12904.7|1497
1601476500000|2020-09-30 14:35:00|12912.9|12912|12914.6|12913.7|12915.9|12915|12907.1|12906.2|1178
1601476800000|2020-09-30 14:40:00|12914.7|12913.8|12918.1|12916.6|12921.7|12920.2|12914.3|12912.9|1305
1601477100000|2020-09-30 14:45:00|12918.3|12916.8|12930.3|12929.4|12938.4|12937.1|12918.3|12916.8|1416
1601477400000|2020-09-30 14:50:00|12931|12929.5|12924.8|12923.9|12935|12933.9|12923.3|12922.4|1500
1601477700000|2020-09-30 14:55:00|12924.9|12924|12929.1|12928.2|12936.5|12935.5|12916.5|12915.6|1696
1601478000000|2020-09-30 15:00:00|12929.5|12928|12918|12917.1|12929.5|12928.3|12914.8|12913.9|1434
1601478300000|2020-09-30 15:05:00|12917.9|12917|12929.9|12929|12934.5|12933.5|12917.9|12917|1244
1601478600000|2020-09-30 15:10:00|12930|12929.1|12936.7|12935.8|12938.3|12937.4|12929.2|12928.2|1164
1601478900000|2020-09-30 15:15:00|12937|12936.1|12929.3|12928.4|12943.2|12942.3|12929.2|12928.3|1031
1601479200000|2020-09-30 15:20:00|12929.2|12928.3|12934.7|12933.8|12936.7|12935.8|12927|12926.1|853
1601479500000|2020-09-30 15:25:00|12934.6|12933.7|12931.1|12930.2|12938.6|12937.7|12929.9|12929|913
1601479800000|2020-09-30 15:30:00|12930.5|12929.6|12923.7|12922.8|12934.5|12933.6|12921.1|12920.2|937
1601480100000|2020-09-30 15:35:00|12923.6|12922.7|12918.8|12917.9|12928.5|12927.6|12917.1|12916.2|982
1601480400000|2020-09-30 15:40:00|12918.9|12918|12916.1|12915.2|12919.5|12918.6|12913.3|12912.4|947
1601480700000|2020-09-30 15:45:00|12916|12915.1|12923.2|12922.3|12924.5|12923.5|12915.6|12914.5|807
1601481000000|2020-09-30 15:50:00|12923.1|12922.2|12925|12924.1|12930|12929.1|12921.2|12920.1|764
1601481300000|2020-09-30 15:55:00|12925.1|12924.2|12919.5|12918.6|12927.4|12926.5|12917.1|12916.2|793
1601481600000|2020-09-30 16:00:00|12919.6|12918.7|12910|12909.1|12923.1|12922.2|12909.4|12908.5|986
1601481900000|2020-09-30 16:05:00|12910.1|12909.2|12907.9|12907|12913.4|12912.5|12904|12903.1|857
1601482200000|2020-09-30 16:10:00|12908|12907.1|12909.5|12908.6|12911.7|12910.8|12904.6|12903.7|716
1601482500000|2020-09-30 16:15:00|12909.8|12908.9|12906.3|12905.4|12909.8|12908.9|12903.1|12902.2|714
1601482800000|2020-09-30 16:20:00|12906.4|12905.5|12909|12908.1|12913.6|12912.7|12905|12903.8|804
1601483100000|2020-09-30 16:25:00|12909.1|12908.2|12908|12907.1|12909.3|12908.4|12904.9|12904|638
1601483400000|2020-09-30 16:30:00|12908.1|12907.2|12905.2|12904.3|12908.7|12907.6|12902|12900.8|827
1601483700000|2020-09-30 16:35:00|12905.3|12904.4|12904.7|12903.8|12906.3|12905.4|12899.6|12898.2|791
1601484000000|2020-09-30 16:40:00|12904.5|12903.6|12897.6|12896.7|12905.9|12905|12895.8|12894.6|842
1601484300000|2020-09-30 16:45:00|12897.8|12896.9|12902.5|12901|12904.5|12903.1|12896.1|12895.2|724
1601484600000|2020-09-30 16:50:00|12902.2|12901.3|12906.2|12905.3|12907.6|12906.4|12900.6|12899.7|758
1601484900000|2020-09-30 16:55:00|12906.3|12904.8|12911.5|12910.6|12912.8|12911.5|12905|12903.9|821
1601485200000|2020-09-30 17:00:00|12911.4|12910.5|12907.1|12906.2|12912|12910.7|12905.5|12904.6|904
1601485500000|2020-09-30 17:05:00|12907.2|12906.3|12902.5|12901.6|12909.4|12908.3|12900.7|12899.6|700
1601485800000|2020-09-30 17:10:00|12902.4|12901.5|12903.8|12902.9|12905.3|12904.1|12901.9|12900.9|716
1601486100000|2020-09-30 17:15:00|12903.7|12902.8|12905|12904.1|12906.6|12905.7|12903.5|12902.6|562
1601486400000|2020-09-30 17:20:00|12904.9|12904|12901.3|12900.4|12905.2|12904.3|12900.5|12899.6|696
1601486700000|2020-09-30 17:25:00|12901.4|12900.5|12901.1|12900.2|12903.2|12902.3|12900.4|12899.5|509
1601487000000|2020-09-30 17:30:00|12901|12900.1|12905.5|12904.6|12906.8|12905.9|12899.8|12898.9|598
1601487300000|2020-09-30 17:35:00|12905.6|12904.7|12905.8|12904.9|12905.8|12904.9|12903.2|12902.3|520
1601487600000|2020-09-30 17:40:00|12905.7|12904.8|12909.6|12908.7|12911.3|12910.4|12905.7|12904.7|561
1601487900000|2020-09-30 17:45:00|12909.5|12908.6|12910.5|12909.6|12911|12910.1|12906.4|12905.5|512
1601488200000|2020-09-30 17:50:00|12910.6|12909.7|12911.4|12910.5|12912|12911.1|12908.6|12907.7|577
1601488500000|2020-09-30 17:55:00|12911.2|12910.3|12908|12907.1|12911.6|12910.7|12908|12907.1|585
1601488800000|2020-09-30 18:00:00|12908.1|12907.2|12906|12905.1|12908.6|12907.7|12905.8|12904.9|610
1601489100000|2020-09-30 18:05:00|12906.1|12905.2|12913.5|12912.6|12913.7|12912.8|12905.9|12905|420
1601489400000|2020-09-30 18:10:00|12913.3|12912.4|12915.4|12914.5|12915.6|12914.7|12912.4|12911.5|428
1601489700000|2020-09-30 18:15:00|12915.3|12914.4|12915.4|12914.5|12916.2|12914.7|12912.2|12911.3|421
1601490000000|2020-09-30 18:20:00|12915.5|12914.6|12914.2|12913.3|12923.6|12922.7|12912|12910.7|969
1601490300000|2020-09-30 18:25:00|12914.3|12913.4|12918.9|12918|12919.9|12919|12911.4|12910|1108
1601490600000|2020-09-30 18:30:00|12918.5|12917.6|12911.5|12910.6|12919.2|12918.3|12910.2|12909.2|919
1601490900000|2020-09-30 18:35:00|12911.4|12910.5|12909.4|12908.5|12914.4|12913.5|12909|12908.1|719
1601491200000|2020-09-30 18:40:00|12909.5|12908.6|12907.5|12906.6|12911.7|12910.8|12906|12905.1|806
1601491500000|2020-09-30 18:45:00|12907.6|12906.7|12901.5|12900.6|12908.2|12907.3|12900|12899.1|928
1601491800000|2020-09-30 18:50:00|12901.6|12900.7|12905.6|12904.7|12907.6|12906.7|12900.8|12899.9|668
1601492100000|2020-09-30 18:55:00|12905.7|12904.8|12898.9|12898|12905.7|12904.8|12897.9|12897|1173
1601492400000|2020-09-30 19:00:00|12898.8|12897.9|12902.9|12902|12905.9|12904.7|12897|12896.1|1055
1601492700000|2020-09-30 19:05:00|12903|12902.1|12905.4|12904.5|12906|12905.1|12901.7|12900.8|1035
1601493000000|2020-09-30 19:10:00|12905.3|12904.4|12904.5|12903.6|12907.2|12906.3|12900.2|12898.9|1268
1601493300000|2020-09-30 19:15:00|12904.3|12903.4|12902.6|12901.7|12905.6|12904.7|12900.3|12899.4|975
1601493600000|2020-09-30 19:20:00|12902.4|12901.5|12901.8|12900.9|12903.3|12902.4|12899.1|12898.2|903
1601493900000|2020-09-30 19:25:00|12901.7|12900.8|12908.3|12907.4|12909.4|12908.5|12899.6|12898.7|729
1601494200000|2020-09-30 19:30:00|12908.2|12907.3|12911|12910.1|12911.6|12910.7|12905.8|12904.9|902
1601494500000|2020-09-30 19:35:00|12911.1|12910.2|12912.4|12911.5|12913.1|12912.2|12909.5|12908.6|779
1601494800000|2020-09-30 19:40:00|12912.3|12911.4|12911.3|12910.4|12914.2|12913.3|12909.1|12908.2|704
1601495100000|2020-09-30 19:45:00|12911.2|12910.3|12917.5|12916.6|12918.2|12917.3|12910.1|12909.2|625
1601495400000|2020-09-30 19:50:00|12917.3|12916.4|12916.3|12915.4|12919.6|12918.3|12910.3|12909.4|724
1601495700000|2020-09-30 19:55:00|12916.5|12915.6|12904.7|12903.8|12918.3|12917.4|12903|12902.1|922
1601496000000|2020-09-30 20:00:00|12904.8|12903.9|12900.7|12899.2|12907.5|12906.4|12899.7|12898.5|1037
1601496300000|2020-09-30 20:05:00|12900.6|12899.1|12902.8|12901.3|12903.9|12902.6|12899.6|12898.5|569
1601496600000|2020-09-30 20:10:00|12902.9|12901.4|12903.5|12902.6|12905.9|12904.4|12900.4|12898.9|535
1601496900000|2020-09-30 20:15:00|12903.9|12902.4|12904|12902.5|12905.3|12904.3|12900|12898.8|417
1601497200000|2020-09-30 20:20:00|12904.2|12902.7|12905.4|12903.9|12907.2|12905.7|12902.9|12901.6|316
1601497500000|2020-09-30 20:25:00|12905.5|12904|12906.3|12904.8|12907|12905.5|12902.7|12901.5|318
1601497800000|2020-09-30 20:30:00|12906.4|12904.9|12912.7|12911.8|12913.2|12912|12905.6|12904.5|404
1601498100000|2020-09-30 20:35:00|12912.8|12911.9|12919.8|12918.3|12920.1|12918.8|12912|12910.9|424
1601498400000|2020-09-30 20:40:00|12919.4|12918.5|12921.2|12919.7|12923|12921.6|12918.3|12917.2|373
1601498700000|2020-09-30 20:45:00|12921.5|12920|12923.3|12921.8|12925.2|12923.9|12920.7|12919.4|260
1601499000000|2020-09-30 20:50:00|12923.2|12921.7|12923.5|12922|12923.5|12922|12920.4|12918.4|361
1601499300000|2020-09-30 20:55:00|12922.9|12921.4|12925.7|12921.9|12926.8|12923.3|12922.3|12918.2|450
1601499600000|2020-09-30 21:00:00|12927.8|12917.8|12926|12916|12927.8|12917.8|12925.1|12915.1|34
1601499900000|2020-09-30 21:05:00|12923.9|12913.9|12925.7|12915.7|12927.8|12918.9|12923.9|12913.9|108
1601500200000|2020-09-30 21:10:00|12925.6|12915.6|12924.9|12914.9|12925.7|12917.9|12924|12914|157
1601500500000|2020-09-30 21:15:00|12925.2|12915.2|12925.3|12915.3|12926.6|12918.3|12924.1|12914.1|158
1601500800000|2020-09-30 21:20:00|12924.3|12914.3|12925.5|12915.5|12926.6|12918.3|12924.3|12914.3|197
1601501100000|2020-09-30 21:25:00|12925.3|12915.3|12924.9|12914.9|12926.6|12918.3|12922.3|12914|96
1601501400000|2020-09-30 21:30:00|12924.7|12914.7|12925.3|12915.3|12925.8|12915.8|12923.7|12914|222
1601501700000|2020-09-30 21:35:00|12925.1|12915.1|12923.9|12913.9|12926.3|12916.3|12923.1|12913.3|278
1601502000000|2020-09-30 21:40:00|12924|12914|12924.8|12914.8|12926.6|12916.6|12923.2|12913.8|326
1601502300000|2020-09-30 21:45:00|12924.1|12914.1|12925.2|12915.2|12926.5|12916.5|12923.7|12913.7|280
1601502600000|2020-09-30 21:50:00|12925.3|12915.3|12924.5|12914.5|12926.1|12916.1|12924|12914|197
1601502900000|2020-09-30 21:55:00|12924.4|12914.4|12924.9|12914.9|12929.5|12920.3|12923.7|12914.1|317
1601503200000|2020-09-30 22:00:00|12924.7|12914.7|12925.4|12921.4|12927.5|12923.4|12920.8|12912.9|792
1601503500000|2020-09-30 22:05:00|12925.7|12921.5|12926.2|12923.3|12926.2|12923.6|12923.2|12920|433
1601503800000|2020-09-30 22:10:00|12926|12923.2|12924.9|12923.4|12926.4|12924.6|12923.3|12920.6|376
1601504100000|2020-09-30 22:15:00|12925.5|12923|12926|12923.8|12926.5|12924.3|12922.8|12920.2|309
1601504400000|2020-09-30 22:20:00|12925.9|12923.7|12924.5|12923|12927.3|12925.4|12924.1|12922.2|401
1601504700000|2020-09-30 22:25:00|12924.9|12922.6|12927.7|12926.2|12928.6|12926.8|12924.2|12922.2|405
1601505000000|2020-09-30 22:30:00|12928|12925.7|12927.3|12925.8|12929.2|12927.2|12927|12925.5|276
1601505300000|2020-09-30 22:35:00|12927.5|12926|12927.3|12925.8|12928|12926.4|12927.1|12925.2|177
1601505600000|2020-09-30 22:40:00|12927.4|12925.9|12925.8|12924.3|12927.7|12926|12925.6|12923.7|208
1601505900000|2020-09-30 22:45:00|12925.7|12924.2|12926.6|12925.1|12928.2|12926.7|12925.7|12924.2|166
1601506200000|2020-09-30 22:50:00|12926.8|12925.3|12928.1|12926.6|12928.1|12926.7|12924.7|12923.2|231
1601506500000|2020-09-30 22:55:00|12928|12926.5|12926.5|12925|12929.1|12927.6|12926.5|12925|217
1601506800000|2020-09-30 23:00:00|12926.6|12925.1|12925.4|12923.9|12927.2|12925.7|12924.7|12922.8|266
1601507100000|2020-09-30 23:05:00|12925.5|12924|12923|12921.5|12925.5|12924|12922.1|12920.6|310
1601507400000|2020-09-30 23:10:00|12923.1|12921.6|12922.2|12920.7|12923.2|12921.7|12921.7|12920.2|220
1601507700000|2020-09-30 23:15:00|12922.3|12920.8|12921.5|12920|12922.4|12920.9|12920.3|12919|228
1601508000000|2020-09-30 23:20:00|12921.4|12919.9|12922.9|12921.4|12923.1|12921.6|12921.4|12919.9|162
1601508300000|2020-09-30 23:25:00|12922.8|12921.3|12923.6|12922.1|12925.1|12923.6|12922|12920.5|239
1601508600000|2020-09-30 23:30:00|12923.3|12921.8|12921.4|12919.9|12923.8|12922.3|12920.9|12919.7|200
1601508900000|2020-09-30 23:35:00|12921.3|12919.8|12920.9|12919.4|12922.2|12920.7|12919.7|12918.2|221
1601509200000|2020-09-30 23:40:00|12920.8|12919.3|12918.6|12917.1|12920.9|12919.4|12918.3|12916.8|249
1601509500000|2020-09-30 23:45:00|12918.5|12917|12917|12915.5|12918.9|12917.4|12916.2|12914.7|246
1601509800000|2020-09-30 23:50:00|12916.9|12915.4|12917.9|12916.4|12918|12916.5|12916.8|12915.3|154
1601510100000|2020-09-30 23:55:00|12917.8|12916.3|12917.1|12915.6|12917.9|12916.6|12916.5|12915.3|214
1601510400000|2020-10-01 00:00:00|12917.2|12915.7|12915.9|12914.4|12918.8|12917.6|12914.2|12912.7|471
1601510700000|2020-10-01 00:05:00|12916|12914.5|12921.4|12920.5|12922|12920.8|12915.9|12914.4|413
1601511000000|2020-10-01 00:10:00|12921.9|12920.4|12922.9|12922|12924.4|12923|12921.5|12920.2|348
1601511300000|2020-10-01 00:15:00|12922.8|12921.9|12922.6|12921.7|12923.9|12922.6|12920.8|12919.9|329
1601511600000|2020-10-01 00:20:00|12922.7|12921.8|12921.2|12919.7|12924.3|12923.4|12919.9|12918.4|355
1601511900000|2020-10-01 00:25:00|12921.1|12919.6|12919.4|12917.9|12922.4|12920.9|12919.3|12917.8|252
1601512200000|2020-10-01 00:30:00|12918.9|12917.4|12917.4|12915.9|12919.6|12918.1|12916.6|12915.4|211
1601512500000|2020-10-01 00:35:00|12917.3|12915.8|12915.9|12914.4|12920.1|12918.6|12915.2|12913.9|381
1601512800000|2020-10-01 00:40:00|12916|12914.5|12917|12915.5|12918.1|12916.8|12915.7|12914.2|340
1601513100000|2020-10-01 00:45:00|12916.9|12915.4|12916.1|12914.6|12917.2|12915.7|12915.4|12913.9|306
1601513400000|2020-10-01 00:50:00|12916|12915.1|12918.9|12917.4|12919|12917.5|12914.7|12913.3|412
1601513700000|2020-10-01 00:55:00|12918.7|12917.2|12916.3|12914.8|12921.9|12920.3|12914.9|12913.6|665
1601514000000|2020-10-01 01:00:00|12916.4|12914.9|12919.8|12918.3|12921.3|12919.9|12915.8|12914.5|439
1601514300000|2020-10-01 01:05:00|12919.9|12918.4|12922|12920.5|12922.1|12920.8|12918.9|12917.7|303
1601514600000|2020-10-01 01:10:00|12922.1|12920.6|12928.9|12927.4|12929.1|12927.7|12922|12920.6|558
1601514900000|2020-10-01 01:15:00|12929|12927.5|12924|12922.5|12931|12929.6|12923.5|12922.1|476
1601515200000|2020-10-01 01:20:00|12923.9|12922.4|12923.9|12922.4|12924.3|12923.4|12922|12920.5|320
1601515500000|2020-10-01 01:25:00|12923.8|12922.3|12927.8|12926.9|12928.5|12927|12923.4|12921.9|389
1601515800000|2020-10-01 01:30:00|12927.9|12927|12928.1|12926.6|12930.9|12929.3|12926.4|12925.2|532
1601516100000|2020-10-01 01:35:00|12928|12926.5|12930|12928.5|12932|12930.5|12927|12925.6|492
1601516400000|2020-10-01 01:40:00|12929.9|12928.4|12939|12937.5|12939|12937.5|12929.7|12928.2|722
1601516700000|2020-10-01 01:45:00|12938.9|12937.4|12935.8|12934.3|12939.2|12937.7|12933.8|12932.3|609
1601517000000|2020-10-01 01:50:00|12935.9|12934.4|12933.3|12931.8|12936|12934.5|12930.8|12929.3|468
1601517300000|2020-10-01 01:55:00|12933.4|12931.9|12935.7|12934.2|12939|12937.5|12933|12931.5|508
1601517600000|2020-10-01 02:00:00|12935.6|12934.1|12936.1|12935.2|12937.7|12936.2|12935.6|12934.1|483
1601517900000|2020-10-01 02:05:00|12936.2|12935.3|12938.1|12936.6|12939.7|12938.2|12935.2|12934.2|436
1601518200000|2020-10-01 02:10:00|12938|12936.5|12939.5|12938|12940.2|12938.9|12937.7|12936.5|301
1601518500000|2020-10-01 02:15:00|12939.6|12938.1|12937|12935.5|12939.6|12938.1|12935.1|12933.7|451
1601518800000|2020-10-01 02:20:00|12936.9|12935.4|12935|12933.5|12938.8|12937.9|12934.9|12933.4|293
1601519100000|2020-10-01 02:25:00|12935.1|12933.6|12938.8|12937.3|12939.9|12938.4|12934.7|12933.2|323
1601519400000|2020-10-01 02:30:00|12938.9|12937.4|12936.3|12934.8|12938.9|12937.8|12934.8|12933.6|399
1601519700000|2020-10-01 02:35:00|12936.4|12934.9|12938|12936.5|12939.4|12937.9|12935.6|12934.3|323
1601520000000|2020-10-01 02:40:00|12938.1|12936.6|12936.6|12935.7|12938.8|12937.5|12936.4|12935.2|292
1601520300000|2020-10-01 02:45:00|12936.7|12935.8|12936.4|12935.5|12937.1|12935.8|12935.9|12934.4|226
1601520600000|2020-10-01 02:50:00|12937.1|12935.6|12938.2|12936.7|12939.2|12937.9|12935.2|12934|322
1601520900000|2020-10-01 02:55:00|12938.3|12936.8|12937.6|12936.1|12939.1|12937.6|12936.4|12935.2|344
1601521200000|2020-10-01 03:00:00|12937.7|12936.2|12938.2|12937.3|12939|12937.6|12936.9|12935.7|306
1601521500000|2020-10-01 03:05:00|12938.3|12937.4|12940.2|12938.7|12940.9|12939.4|12937.6|12936.3|283
1601521800000|2020-10-01 03:10:00|12940.3|12938.8|12940.1|12938.6|12940.7|12939.4|12938.6|12937.4|269
1601522100000|2020-10-01 03:15:00|12940|12938.5|12940.9|12939.4|12942.5|12941.3|12939.5|12938.4|290
1601522400000|2020-10-01 03:20:00|12940.8|12939.3|12937.6|12936.1|12941|12939.5|12937.3|12935.8|249
1601522700000|2020-10-01 03:25:00|12937.7|12936.2|12936.7|12935.2|12937.7|12936.3|12935.2|12933.7|231
1601523000000|2020-10-01 03:30:00|12936.6|12935.1|12936.4|12934.9|12936.8|12935.3|12934.8|12933.3|225
1601523300000|2020-10-01 03:35:00|12936.3|12934.8|12937.7|12936.8|12938.6|12937.7|12936|12934.5|264
1601523600000|2020-10-01 03:40:00|12937.8|12936.9|12938.1|12936.6|12939.6|12938.3|12937|12935.9|235
1601523900000|2020-10-01 03:45:00|12938.2|12936.7|12934.9|12933.4|12938.2|12936.7|12934.3|12932.8|275
1601524200000|2020-10-01 03:50:00|12935|12933.5|12936|12935.1|12936.4|12935.4|12932.8|12931.5|350
1601524500000|2020-10-01 03:55:00|12935.9|12935|12936.4|12935.5|12936.8|12935.7|12934.8|12933.7|248
1601524800000|2020-10-01 04:00:00|12936.3|12935.4|12933.8|12932.9|12936.3|12935.4|12933.7|12932.3|232
1601525100000|2020-10-01 04:05:00|12933.9|12933|12935.8|12934.3|12937.1|12935.8|12933.9|12932.6|245
1601525400000|2020-10-01 04:10:00|12936.1|12934.6|12939.4|12937.9|12940.1|12938.6|12935.3|12933.8|284
1601525700000|2020-10-01 04:15:00|12939.3|12937.8|12937.4|12935.9|12939.6|12938.2|12936.7|12935.2|251
1601526000000|2020-10-01 04:20:00|12937.3|12935.8|12937.5|12936.6|12938.1|12936.9|12936.9|12935.4|256
1601526300000|2020-10-01 04:25:00|12937.4|12936.5|12937.3|12935.8|12938.2|12937.1|12936|12934.6|282
1601526600000|2020-10-01 04:30:00|12937.2|12935.7|12938.4|12936.9|12939.1|12937.7|12936.5|12935.3|256
1601526900000|2020-10-01 04:35:00|12938.5|12937|12939.5|12938|12939.8|12938.3|12937.8|12936.3|210
1601527200000|2020-10-01 04:40:00|12939.4|12937.9|12939.8|12938.3|12940.2|12938.7|12938.7|12937.4|253
1601527500000|2020-10-01 04:45:00|12939.7|12938.2|12941|12939.5|12941.3|12940.1|12938.9|12937.4|314
1601527800000|2020-10-01 04:50:00|12941.1|12939.6|12940.2|12938.7|12941.7|12940.3|12940.2|12938.7|291
1601528100000|2020-10-01 04:55:00|12940.3|12938.8|12938.9|12937.4|12941.2|12939.7|12938.8|12937.3|246
1601528400000|2020-10-01 05:00:00|12939|12937.5|12939.7|12938.2|12941.1|12939.9|12938.4|12937.2|262
1601528700000|2020-10-01 05:05:00|12939.6|12938.1|12938.7|12937.8|12939.8|12938.6|12937.1|12936.2|251
1601529000000|2020-10-01 05:10:00|12938.8|12937.9|12939.8|12938.3|12941.9|12940.5|12937.3|12936|306
1601529300000|2020-10-01 05:15:00|12939.9|12938.4|12939.5|12938.6|12940.4|12939.5|12938.3|12937|287
1601529600000|2020-10-01 05:20:00|12939.6|12938.7|12938.7|12937.8|12940.3|12939.1|12938.1|12937.2|277
1601529900000|2020-10-01 05:25:00|12939.1|12937.6|12938.6|12937.1|12939.9|12938.5|12937.7|12936.2|257
1601530200000|2020-10-01 05:30:00|12938.7|12937.2|12937.3|12936.4|12938.9|12937.8|12937.3|12936.1|199
1601530500000|2020-10-01 05:35:00|12937.6|12936.1|12937.7|12936.2|12939.9|12938.6|12936.8|12935.3|323
1601530800000|2020-10-01 05:40:00|12937.8|12936.3|12939.5|12938.6|12940|12938.7|12935.3|12934.4|373
1601531100000|2020-10-01 05:45:00|12939.4|12938.5|12944.8|12943.3|12946.9|12945.8|12939|12938|561
1601531400000|2020-10-01 05:50:00|12944.9|12943.4|12941.3|12939.8|12945|12943.5|12940.7|12939.2|371
1601531700000|2020-10-01 05:55:00|12941.4|12939.9|12943.7|12942.2|12945.8|12944.3|12941.3|12939.8|430
1601532000000|2020-10-01 06:00:00|12943.4|12941.9|12943.6|12942.7|12946.2|12945.3|12941.4|12940.5|858
1601532300000|2020-10-01 06:05:00|12944.2|12943.2|12945.8|12944.9|12946.2|12945.3|12943.5|12942.3|596
1601532600000|2020-10-01 06:10:00|12946|12945.1|12945.7|12944.8|12946.3|12945.4|12942.3|12941.4|565
1601532900000|2020-10-01 06:15:00|12945.6|12944.7|12949.5|12948.6|12950.4|12949.5|12945.5|12944.6|645
1601533200000|2020-10-01 06:20:00|12949.6|12948.7|12946.5|12945.6|12950.4|12949.5|12945.9|12944.6|552
1601533500000|2020-10-01 06:25:00|12946.6|12945.7|12948.5|12947.6|12948.5|12947.6|12945.8|12944.6|291
1601533800000|2020-10-01 06:30:00|12948.4|12947.5|12946.6|12945.7|12948.5|12947.6|12945.5|12944.6|415
1601534100000|2020-10-01 06:35:00|12946.5|12945.6|12943.6|12942.7|12948.2|12947.1|12942.7|12941.8|546
1601534400000|2020-10-01 06:40:00|12943.5|12942.6|12943.6|12942.7|12945.5|12944.6|12942.7|12941.8|466
1601534700000|2020-10-01 06:45:00|12943.7|12942.8|12944.9|12944|12945.8|12944.9|12943.1|12942.2|484
1601535000000|2020-10-01 06:50:00|12945|12944.1|12940.1|12939.2|12945.4|12944.1|12939.6|12938.7|539
1601535300000|2020-10-01 06:55:00|12940|12939.1|12942.3|12941.4|12947.8|12946.9|12940|12939.1|882
1601535600000|2020-10-01 07:00:00|12942.6|12941.1|12932.7|12931.8|12944.7|12943.8|12931.5|12930.6|1116
1601535900000|2020-10-01 07:05:00|12932.6|12931.7|12929|12928.1|12935.8|12934.5|12926.4|12925.5|1155
1601536200000|2020-10-01 07:10:00|12928.9|12928|12932.7|12931.2|12936.9|12936|12928.9|12928|1007
1601536500000|2020-10-01 07:15:00|12932.6|12931.1|12940|12939.1|12941.5|12940.5|12932.5|12931.1|1044
1601536800000|2020-10-01 07:20:00|12940.2|12939.3|12943.7|12942.8|12945.3|12944.4|12939.2|12938.3|784
1601537100000|2020-10-01 07:25:00|12943.6|12942.7|12938.3|12936.8|12946.2|12945.1|12937.8|12936.7|627
1601537400000|2020-10-01 07:30:00|12938.4|12936.9|12936.5|12935.6|12939.1|12937.7|12934.8|12933.7|876
1601537700000|2020-10-01 07:35:00|12936.9|12935.4|12927.3|12925.1|12937.7|12936.6|12913.2|12910.9|960
1601538000000|2020-10-01 07:40:00|12926.9|12925.4|12880.4|12878.9|12931.3|12928.9|12874.5|12872.9|1843
1601538300000|2020-10-01 07:45:00|12880.5|12879|12891.6|12890.1|12894.8|12893.3|12879.7|12878.2|1409
1601538600000|2020-10-01 07:50:00|12891.2|12889.7|12884.3|12882.8|12891.9|12890.4|12881.1|12879.6|1075
1601538900000|2020-10-01 07:55:00|12884.2|12882.7|12891.4|12889.9|12892.8|12891.3|12881.9|12880.4|1106
1601539200000|2020-10-01 08:00:00|12891.7|12890.2|12883.4|12881.9|12891.8|12890.3|12882|12880.8|996
1601539500000|2020-10-01 08:05:00|12883.3|12881.8|12881.9|12881|12892.3|12891.3|12880.1|12878.6|1011
1601539800000|2020-10-01 08:10:00|12882.2|12880.7|12894.8|12893.3|12897|12895.5|12881.1|12879.6|1071
1601540100000|2020-10-01 08:15:00|12894.9|12893.4|12867.6|12866.1|12894.9|12894|12865.2|12863.7|1113
1601540400000|2020-10-01 08:20:00|12867.5|12866|12876.7|12875.2|12880.4|12879.1|12862.3|12860.8|1252
1601540700000|2020-10-01 08:25:00|12876.6|12875.1|12873.8|12871.4|12879.4|12878.5|12872.1|12870.4|992
1601541000000|2020-10-01 08:30:00|12874.3|12871.9|12855.1|12853.6|12874.3|12871.9|12852.3|12850.8|1358
1601541300000|2020-10-01 08:35:00|12855.3|12853.8|12839|12837.5|12856.3|12855|12838.5|12837|1346
1601541600000|2020-10-01 08:40:00|12839.1|12837.6|12845.1|12843.6|12849.7|12848.2|12834.5|12833.3|1218
1601541900000|2020-10-01 08:45:00|12845|12843.5|12827.7|12826.2|12845|12843.5|12827.2|12825.7|1093
1601542200000|2020-10-01 08:50:00|12827.6|12826.1|12829.6|12828.1|12838.3|12836.8|12822.3|12820.8|1098
1601542500000|2020-10-01 08:55:00|12829.5|12828|12826.7|12824.1|12832.7|12831.2|12820.5|12819|1047
1601542800000|2020-10-01 09:00:00|12826.5|12824.2|12839.5|12838|12842.8|12841.3|12822.3|12820.8|1138
1601543100000|2020-10-01 09:05:00|12839.7|12838.2|12844.6|12843.1|12848.8|12847.3|12833.4|12831.9|1274
1601543400000|2020-10-01 09:10:00|12844.5|12843|12843.1|12841.6|12853.2|12851.7|12838.8|12837.3|1149
1601543700000|2020-10-01 09:15:00|12842.9|12841.4|12843.3|12842.4|12855.2|12853.7|12841|12839.7|985
1601544000000|2020-10-01 09:20:00|12843.4|12842.5|12840.4|12838.9|12847.6|12846.1|12839.9|12838.4|750
1601544300000|2020-10-01 09:25:00|12840.3|12838.8|12839.6|12838.1|12844|12842.5|12836.3|12834.8|860
1601544600000|2020-10-01 09:30:00|12839.5|12838|12836.8|12835.3|12839.9|12838.4|12829.6|12828.1|682
1601544900000|2020-10-01 09:35:00|12836.7|12835.2|12835.4|12833.9|12845.9|12844.4|12835.2|12833.7|914
1601545200000|2020-10-01 09:40:00|12835.8|12834.3|12836.4|12834.9|12841.1|12839.6|12834.8|12833.3|750
1601545500000|2020-10-01 09:45:00|12836.3|12834.8|12837.4|12835.9|12842.6|12841.1|12833.3|12832.2|590
1601545800000|2020-10-01 09:50:00|12837.5|12836|12844.5|12843|12846.1|12844.6|12836|12834.5|765
1601546100000|2020-10-01 09:55:00|12844.6|12843.1|12850.9|12849.4|12852.3|12850.8|12844.5|12843|788
1601546400000|2020-10-01 10:00:00|12850.8|12849.3|12851.1|12850.2|12853.3|12851.9|12847.4|12845.9|706
1601546700000|2020-10-01 10:05:00|12851.2|12850.3|12854.2|12852.7|12856.6|12855.3|12850.2|12848.9|668
1601547000000|2020-10-01 10:10:00|12854.1|12852.6|12844.2|12842.7|12854.6|12853.5|12842|12841|625
1601547300000|2020-10-01 10:15:00|12844.5|12843|12840.6|12839.1|12845.6|12844.1|12839.7|12838.2|691
1601547600000|2020-10-01 10:20:00|12840.7|12839.2|12846.4|12844.9|12848|12846.5|12840.3|12838.8|663
1601547900000|2020-10-01 10:25:00|12846.1|12845.2|12842.1|12840.6|12849.5|12848|12841.8|12840.3|643
1601548200000|2020-10-01 10:30:00|12841.7|12840.2|12835.7|12834.2|12842.9|12841.4|12834.7|12833.2|580
1601548500000|2020-10-01 10:35:00|12835.6|12834.1|12834.2|12832.7|12836.9|12835.4|12833|12831.7|488
1601548800000|2020-10-01 10:40:00|12834.1|12832.6|12835.7|12834.2|12836.8|12835.5|12826|12824.8|882
1601549100000|2020-10-01 10:45:00|12836|12834.5|12837.6|12836.7|12838.5|12837.3|12831.4|12830.4|848
1601549400000|2020-10-01 10:50:00|12837.5|12836.6|12843.2|12841.7|12843.3|12842.1|12836.5|12835.6|976
1601549700000|2020-10-01 10:55:00|12843.3|12841.8|12836|12834.5|12848|12846.9|12835.2|12833.7|1020
1601550000000|2020-10-01 11:00:00|12834.8|12833.3|12829.3|12828.4|12838.7|12837.2|12829.1|12827.9|908
1601550300000|2020-10-01 11:05:00|12829.5|12828.6|12833.4|12831.9|12854.9|12853.4|12828.4|12827.4|1332
1601550600000|2020-10-01 11:10:00|12833.3|12831.8|12893.8|12891.7|12904.8|12902.7|12830.2|12828.7|2090
1601550900000|2020-10-01 11:15:00|12893.4|12891.9|12926.7|12925.2|12927.9|12926.4|12893.4|12891.9|1805
1601551200000|2020-10-01 11:20:00|12926.6|12925.1|12919.6|12918.1|12932|12930.5|12915.5|12914|1517
1601551500000|2020-10-01 11:25:00|12919.7|12918.2|12941.8|12940.3|12945.3|12943.8|12917.1|12915.6|1477
1601551800000|2020-10-01 11:30:00|12942.4|12940.9|12949.8|12948.3|12958.1|12956.6|12932.4|12930.9|1589
1601552100000|2020-10-01 11:35:00|12949.9|12948.4|12957.4|12955.9|12969.8|12968.3|12947.8|12946.3|1422
1601552400000|2020-10-01 11:40:00|12957.5|12956|12960.9|12959.4|12962.4|12960.9|12952.1|12950.6|1147
1601552700000|2020-10-01 11:45:00|12960.8|12959.3|12966.6|12965.1|12977.4|12975.9|12960.8|12959.3|1231
1601553000000|2020-10-01 11:50:00|12966.4|12964.9|12973.7|12972.2|12974.6|12973.1|12962.8|12961.3|1115
1601553300000|2020-10-01 11:55:00|12973.3|12971.8|12966|12965.1|12974.3|12972.8|12963.8|12962.8|1067
1601553600000|2020-10-01 12:00:00|12966.3|12965.4|12968|12966.5|12969|12967.5|12962.4|12961|1098
1601553900000|2020-10-01 12:05:00|12968.1|12966.6|12951.8|12950.3|12973.6|12972.1|12950.7|12949.8|1145
1601554200000|2020-10-01 12:10:00|12951.4|12950.5|12953.6|12952.1|12960.6|12959.1|12950.2|12949.3|998
1601554500000|2020-10-01 12:15:00|12954|12952.5|12952.7|12951.2|12958.2|12956.8|12951.8|12950.7|848
1601554800000|2020-10-01 12:20:00|12952.6|12951.1|12974.6|12973.1|12974.6|12973.1|12952.1|12950.6|1100
1601555100000|2020-10-01 12:25:00|12974.5|12973|12962.4|12958.7|12974.9|12973.5|12960.7|12958.6|899
1601555400000|2020-10-01 12:30:00|12962.1|12959.4|12969.6|12968.1|12970|12968.5|12958.8|12957.3|1065
1601555700000|2020-10-01 12:35:00|12969.7|12968.2|12968.1|12966.6|12974.7|12973.2|12966.6|12965.2|958
1601556000000|2020-10-01 12:40:00|12967.9|12966.4|12974.7|12973.2|12979.3|12978.4|12967.9|12966.4|841
1601556300000|2020-10-01 12:45:00|12974.8|12973.3|12979.2|12977.7|12979.2|12978|12973.9|12973|811
1601556600000|2020-10-01 12:50:00|12979.1|12977.6|12965.5|12964|12979.4|12978|12964.5|12963.4|845
1601556900000|2020-10-01 12:55:00|12965.4|12963.9|12951.1|12949.6|12968.4|12967|12950.7|12949.3|865
1601557200000|2020-10-01 13:00:00|12951|12950.1|12953.1|12951.6|12962.4|12960.9|12947.9|12946.4|998
1601557500000|2020-10-01 13:05:00|12952.9|12951.4|12906.9|12905.4|12953|12951.5|12891.8|12890.2|2191
1601557800000|2020-10-01 13:10:00|12906.8|12905.3|12917.6|12916.1|12920.1|12918.6|12899.4|12897.9|1476
1601558100000|2020-10-01 13:15:00|12917.5|12916|12916.2|12914.7|12924.3|12922.8|12911|12909.5|1167
1601558400000|2020-10-01 13:20:00|12916.3|12914.8|12903.2|12901.7|12917.9|12916.4|12896.4|12894.9|1362
1601558700000|2020-10-01 13:25:00|12903.1|12901.6|12906.3|12904.8|12911.9|12910.4|12896.4|12894.9|1274
1601559000000|2020-10-01 13:30:00|12906.4|12904.9|12906.1|12904.6|12913.5|12912|12898.7|12897.2|1479
1601559300000|2020-10-01 13:35:00|12907|12905.5|12900.7|12899.2|12908.9|12907.4|12900.6|12899.1|1209
1601559600000|2020-10-01 13:40:00|12900.6|12899.1|12894.9|12892.5|12900.7|12899.2|12887|12885.5|1075
1601559900000|2020-10-01 13:45:00|12895|12892.9|12888.5|12887|12896.7|12895.2|12883.2|12881.7|1276
1601560200000|2020-10-01 13:50:00|12888.4|12886.9|12873.5|12872|12891.9|12890.4|12867.7|12866.2|1350
1601560500000|2020-10-01 13:55:00|12873.6|12872.1|12871.4|12868.6|12879.3|12877.8|12870.7|12868.4|1051
1601560800000|2020-10-01 14:00:00|12872.5|12869.4|12872.9|12872|12887.5|12886|12872.2|12869.4|1232
1601561100000|2020-10-01 14:05:00|12873|12871.5|12871|12869.5|12873.4|12871.9|12864.3|12862.9|1240
1601561400000|2020-10-01 14:10:00|12871.2|12869.7|12869.6|12868.7|12877.3|12875.8|12861.2|12859.9|1229
1601561700000|2020-10-01 14:15:00|12869.3|12868.4|12871.6|12870.1|12876.2|12874.8|12863.9|12862.4|1298
1601562000000|2020-10-01 14:20:00|12872|12870.5|12878.3|12877.4|12879|12877.7|12866|12864.8|1300
1601562300000|2020-10-01 14:25:00|12878|12877.1|12869.9|12868.4|12878|12877.1|12864.6|12863.1|1264
1601562600000|2020-10-01 14:30:00|12869.7|12868.2|12890.3|12888.8|12891.5|12890.2|12869.7|12868.2|1233
1601562900000|2020-10-01 14:35:00|12890.4|12888.9|12887.6|12886.1|12890.9|12889.5|12883.6|12882.6|1026
1601563200000|2020-10-01 14:40:00|12887.5|12886|12890.8|12889.3|12899.7|12898.3|12886.9|12885.7|1115
1601563500000|2020-10-01 14:45:00|12890.9|12889.4|12893|12891.5|12893|12891.5|12883.7|12882.7|1053
1601563800000|2020-10-01 14:50:00|12893.2|12891.7|12879.2|12877.7|12895|12893.5|12876.4|12875.2|1110
1601564100000|2020-10-01 14:55:00|12878.8|12877.3|12870.7|12869.2|12878.8|12877.3|12865|12863.9|1352
1601564400000|2020-10-01 15:00:00|12870.8|12869.3|12871.2|12869.7|12874.2|12872.7|12863.4|12862|1467
1601564700000|2020-10-01 15:05:00|12871|12869.5|12865.8|12864.9|12878.7|12877.6|12865.2|12864.1|1187
1601565000000|2020-10-01 15:10:00|12866.3|12864.8|12866.9|12866|12870.5|12869.5|12862.1|12861.2|954
1601565300000|2020-10-01 15:15:00|12866.7|12865.8|12871.1|12870.2|12874.3|12873.2|12866.4|12865.5|1017
1601565600000|2020-10-01 15:20:00|12871.2|12870.3|12890.9|12889.4|12892.2|12890.7|12870.8|12869.5|901
1601565900000|2020-10-01 15:25:00|12891|12889.5|12895.8|12894.3|12896.7|12895.4|12888.9|12887.4|963
1601566200000|2020-10-01 15:30:00|12895.9|12894.4|12905|12903.5|12906.5|12905|12889.9|12888.7|1115
1601566500000|2020-10-01 15:35:00|12905.1|12903.6|12899.7|12898.8|12905.5|12904.3|12896.7|12895.6|891
1601566800000|2020-10-01 15:40:00|12900|12899.1|12894.7|12893.2|12902.3|12900.8|12892|12890.5|798
1601567100000|2020-10-01 15:45:00|12895.3|12893.8|12889|12888.1|12897.1|12895.6|12888.8|12887.7|904
1601567400000|2020-10-01 15:50:00|12888.9|12888|12898|12896.5|12898.1|12896.9|12886.8|12885.8|865
1601567700000|2020-10-01 15:55:00|12897.9|12896.4|12901.3|12899.8|12901.7|12900.2|12894.3|12892.8|831
1601568000000|2020-10-01 16:00:00|12901.1|12899.6|12886.6|12885.1|12901.3|12900.1|12882.9|12881.9|1037
1601568300000|2020-10-01 16:05:00|12886.7|12885.2|12880.8|12879.9|12887.2|12885.7|12877.8|12876.7|967
1601568600000|2020-10-01 16:10:00|12880.9|12880|12887.8|12886.3|12888.5|12887.1|12878|12876.8|821
1601568900000|2020-10-01 16:15:00|12887.9|12886.4|12883.9|12883|12887.9|12886.4|12881|12879.8|869
1601569200000|2020-10-01 16:20:00|12883.8|12882.9|12887.9|12887|12891.3|12890.1|12883.7|12882.8|828
1601569500000|2020-10-01 16:25:00|12887.3|12886.4|12895.3|12893.8|12895.5|12894|12887.3|12886.4|746
1601569800000|2020-10-01 16:30:00|12895.4|12893.9|12895.4|12894.5|12901.5|12900.3|12893.1|12892.2|742
1601570100000|2020-10-01 16:35:00|12895.5|12894.6|12892.8|12891.9|12897.1|12896.2|12890.3|12889.4|764
1601570400000|2020-10-01 16:40:00|12892.9|12892|12894.3|12893.4|12896.6|12895.2|12891.6|12890.7|599
1601570700000|2020-10-01 16:45:00|12894.2|12893.3|12895.9|12895|12896.6|12895.5|12892.8|12891.9|484
1601571000000|2020-10-01 16:50:00|12896|12895.1|12896.9|12896|12900.2|12899.3|12895.1|12894.2|476
1601571300000|2020-10-01 16:55:00|12896.8|12895.9|12894.6|12893.7|12897.1|12896.2|12892.5|12891.5|689
1601571600000|2020-10-01 17:00:00|12894.5|12893.6|12895|12894.1|12896.6|12895.7|12890.7|12889.3|535
1601571900000|2020-10-01 17:05:00|12894.9|12894|12892.8|12891.9|12896.1|12895|12890.2|12889.3|579
1601572200000|2020-10-01 17:10:00|12892.9|12892|12896.1|12895.2|12897.8|12896.9|12892.7|12891.8|511
1601572500000|2020-10-01 17:15:00|12895.8|12894.9|12895.3|12894.4|12897.4|12896.5|12891.9|12891|638
1601572800000|2020-10-01 17:20:00|12895.2|12894.3|12896.2|12895.3|12897.9|12897|12894.8|12893.7|546
1601573100000|2020-10-01 17:25:00|12896|12895.1|12895.6|12894.7|12899.2|12898.3|12894.6|12893.7|617
1601573400000|2020-10-01 17:30:00|12895.5|12894.6|12895.9|12895|12897.3|12896.4|12894.9|12894|415
1601573700000|2020-10-01 17:35:00|12896|12895.1|12894.2|12893.3|12896.5|12895.3|12893.8|12892.4|315
1601574000000|2020-10-01 17:40:00|12893.9|12893|12892|12891.1|12894.1|12893.2|12888.2|12887.3|512
1601574300000|2020-10-01 17:45:00|12891.9|12891|12884.8|12883.9|12892.6|12891.5|12883.8|12882.9|514
1601574600000|2020-10-01 17:50:00|12884.7|12883.8|12883.3|12882.4|12884.8|12883.9|12881.2|12880|480
1601574900000|2020-10-01 17:55:00|12883.2|12882.3|12876.9|12875.4|12883.2|12882.3|12872.9|12871.9|717
1601575200000|2020-10-01 18:00:00|12876.8|12875.3|12877.4|12876.5|12882.3|12881.1|12872.6|12871.1|1131
1601575500000|2020-10-01 18:05:00|12877.5|12876.6|12876.4|12875.5|12879.1|12878.2|12873.2|12871.7|897
1601575800000|2020-10-01 18:10:00|12876.8|12875.9|12878.5|12877.6|12880.9|12880|12874.5|12873.6|759
1601576100000|2020-10-01 18:15:00|12878.4|12877.5|12879.8|12878.9|12879.9|12879|12874.7|12873.8|714
1601576400000|2020-10-01 18:20:00|12879.6|12878.7|12883.5|12882.6|12884.1|12883.1|12878.6|12877.7|542
1601576700000|2020-10-01 18:25:00|12883.2|12882.3|12886.7|12885.8|12889|12888.1|12880|12879.1|712
1601577000000|2020-10-01 18:30:00|12886.8|12885.9|12888.5|12887.6|12891.3|12890.4|12886.5|12885.5|567
1601577300000|2020-10-01 18:35:00|12889|12887.5|12889.9|12889|12891.9|12890.8|12887.3|12886.1|579
1601577600000|2020-10-01 18:40:00|12889.7|12888.8|12887.7|12886.2|12889.9|12889|12884.1|12883|493
1601577900000|2020-10-01 18:45:00|12887.6|12886.1|12888.9|12888|12891.4|12890.5|12885.6|12884.4|418
1601578200000|2020-10-01 18:50:00|12889|12888.1|12891.1|12889.6|12893.8|12892.9|12888.4|12887.3|588
1601578500000|2020-10-01 18:55:00|12891.2|12889.7|12892.9|12892|12894.4|12893.2|12889.7|12888.5|588
1601578800000|2020-10-01 19:00:00|12893|12892.1|12894.3|12892.8|12896.5|12895.3|12888.9|12887.4|925
1601579100000|2020-10-01 19:05:00|12894.5|12893|12889.9|12889|12895.8|12894.5|12889.2|12888|796
1601579400000|2020-10-01 19:10:00|12890|12889.1|12887|12886.1|12890.5|12889.3|12885.8|12884.9|628
1601579700000|2020-10-01 19:15:00|12887.1|12886.2|12883.8|12882.9|12887.8|12886.8|12883.4|12882|470
1601580000000|2020-10-01 19:20:00|12883.7|12882.3|12885.9|12885|12886.3|12885.4|12882.5|12881.2|524
1601580300000|2020-10-01 19:25:00|12885.8|12884.9|12883|12882.1|12885.9|12885|12881.7|12880.8|374
1601580600000|2020-10-01 19:30:00|12882.9|12882|12888.4|12886.9|12888.4|12886.9|12882.8|12881.9|503
1601580900000|2020-10-01 19:35:00|12888.3|12886.8|12889.4|12887.9|12889.9|12888.4|12885.7|12884.4|715
1601581200000|2020-10-01 19:40:00|12889.3|12887.8|12885.7|12884.2|12890|12888.7|12884.9|12883.8|571
1601581500000|2020-10-01 19:45:00|12886.2|12884.7|12888.6|12887.1|12888.7|12887.6|12885.3|12884.1|663
1601581800000|2020-10-01 19:50:00|12888.4|12886.9|12885.6|12884.7|12889.6|12888.3|12885.3|12884.4|418
1601582100000|2020-10-01 19:55:00|12885.7|12884.8|12889.1|12887.6|12889.2|12888|12884.7|12883.8|591
1601582400000|2020-10-01 20:00:00|12889|12887.5|12891|12889.5|12893.1|12891.6|12889|12887.5|542
1601582700000|2020-10-01 20:05:00|12891.1|12889.6|12895.3|12893.8|12896|12894.6|12890.5|12889|359
1601583000000|2020-10-01 20:10:00|12895.2|12893.7|12893.4|12891.9|12895.3|12893.8|12891.5|12890.3|275
1601583300000|2020-10-01 20:15:00|12893.3|12891.8|12891.4|12889.9|12893.6|12892.2|12891|12889.5|193
1601583600000|2020-10-01 20:20:00|12891.5|12890|12890.5|12889|12891.7|12890.2|12890.4|12888.9|123
1601583900000|2020-10-01 20:25:00|12890.4|12888.9|12888.5|12887|12891|12889.5|12886.6|12885.1|193
1601584200000|2020-10-01 20:30:00|12888.3|12887.4|12889.3|12887.8|12889.5|12888|12887.2|12885.8|167
1601584500000|2020-10-01 20:35:00|12889|12888.1|12887.8|12886.3|12889.8|12888.3|12887.4|12886|175
1601584800000|2020-10-01 20:40:00|12887.9|12886.4|12888.5|12887|12889.6|12888.1|12886.8|12885.3|181
1601585100000|2020-10-01 20:45:00|12888.3|12886.8|12885.7|12884.2|12889.2|12887.6|12885.2|12883.7|316
1601585400000|2020-10-01 20:50:00|12885.8|12884.3|12886.6|12885.1|12887.7|12886.4|12885.4|12883.9|246
1601585700000|2020-10-01 20:55:00|12886.5|12885|12889.9|12887.2|12895.2|12887.2|12886.5|12884.4|408
1601586000000|2020-10-01 21:00:00|12892.4|12882.4|12894.5|12884.5|12900.1|12890.1|12892.4|12882.4|31
1601586300000|2020-10-01 21:05:00|12892.4|12882.4|12892.8|12882.8|12895.9|12885.9|12886|12876|137
1601586600000|2020-10-01 21:10:00|12892.6|12882.6|12892.4|12882.4|12895.6|12885.6|12887.7|12877.7|281
1601586900000|2020-10-01 21:15:00|12892.9|12882.9|12893.6|12883.6|12895.8|12885.8|12891.6|12881.6|162
1601587200000|2020-10-01 21:20:00|12893.7|12883.7|12893.7|12883.7|12896.2|12886.2|12892.5|12882.5|146
1601587500000|2020-10-01 21:25:00|12894.4|12884.4|12893.5|12883.5|12896.2|12886.2|12892.8|12882.8|146
1601587800000|2020-10-01 21:30:00|12893.4|12883.4|12892.1|12882.1|12894.7|12884.7|12891.5|12881.5|153
1601588100000|2020-10-01 21:35:00|12892|12882|12890.4|12880.4|12894.1|12884.1|12890.1|12880.1|99
1601588400000|2020-10-01 21:40:00|12890.2|12880.2|12891.9|12881.9|12893.1|12883.1|12889.7|12879.7|260
1601588700000|2020-10-01 21:45:00|12893|12883|12891.3|12881.3|12893|12883|12890.6|12880.6|228
1601589000000|2020-10-01 21:50:00|12890.3|12880.3|12891.9|12881.9|12893|12883|12890.2|12880.2|211
1601589300000|2020-10-01 21:55:00|12891.8|12881.8|12890.5|12880.5|12892.5|12882.5|12887.2|12877.2|552
1601589600000|2020-10-01 22:00:00|12889.6|12879.6|12886.7|12883.5|12891.5|12884.8|12885.5|12876.1|675
1601589900000|2020-10-01 22:05:00|12886.5|12883.7|12885|12882.7|12887.3|12884.9|12884.5|12882.3|257
1601590200000|2020-10-01 22:10:00|12885.4|12882.8|12886.5|12883.7|12886.9|12884.3|12885|12882.5|263
1601590500000|2020-10-01 22:15:00|12886.4|12883.6|12889.3|12887.8|12889.3|12887.8|12885.6|12882.8|367
1601590800000|2020-10-01 22:20:00|12889.4|12887.9|12889.9|12888.4|12890.2|12888.6|12888.5|12886.5|227
1601591100000|2020-10-01 22:25:00|12890|12888.5|12887.7|12886.2|12890.2|12888.6|12887.6|12886.1|277
1601591400000|2020-10-01 22:30:00|12887.6|12886.1|12886.8|12885.3|12887.6|12886.1|12884.4|12882.9|272
1601591700000|2020-10-01 22:35:00|12886.7|12885.2|12888.5|12887|12889.6|12887.9|12886.7|12885.2|178
1601592000000|2020-10-01 22:40:00|12888.6|12887.1|12888.8|12887.3|12889.1|12887.6|12887.7|12886.2|113
1601592300000|2020-10-01 22:45:00|12888.7|12887.2|12888.8|12887.3|12888.9|12887.4|12887.5|12886|146
1601592600000|2020-10-01 22:50:00|12888.9|12887.4|12889.3|12887.8|12889.3|12887.8|12887.7|12886.2|162
1601592900000|2020-10-01 22:55:00|12889.2|12887.7|12888.6|12887.1|12889.3|12887.8|12888.5|12887|152
1601593200000|2020-10-01 23:00:00|12888.7|12887.2|12886.9|12885.4|12888.7|12887.2|12886.7|12885.2|196
1601593500000|2020-10-01 23:05:00|12886.8|12885.3|12888|12886.5|12888.1|12886.6|12886.8|12885.3|140
1601593800000|2020-10-01 23:10:00|12887.9|12886.4|12888.3|12886.8|12888.6|12887.1|12886.5|12885|241
1601594100000|2020-10-01 23:15:00|12887.8|12886.3|12888.3|12886.8|12888.6|12887.2|12887.2|12885.7|182
1601594400000|2020-10-01 23:20:00|12888.2|12886.7|12886.1|12884.6|12888.2|12886.7|12885.3|12883.8|197
1601594700000|2020-10-01 23:25:00|12886|12884.5|12886.6|12885.1|12886.8|12885.3|12885.6|12884.1|134
1601595000000|2020-10-01 23:30:00|12886.7|12885.2|12886.5|12885|12887.9|12886.4|12885.8|12884.1|183
1601595300000|2020-10-01 23:35:00|12886.6|12885.1|12886.5|12885|12886.9|12885.4|12886.4|12884.9|109
1601595600000|2020-10-01 23:40:00|12886.4|12884.9|12886.6|12885.1|12886.7|12885.2|12886.3|12884.8|127
1601595900000|2020-10-01 23:45:00|12886.7|12885.2|12885.6|12884.1|12886.8|12885.3|12885.5|12884|88
1601596200000|2020-10-01 23:50:00|12885.7|12884.2|12885.6|12884.1|12886.9|12885.4|12885.3|12883.8|154
1601596500000|2020-10-01 23:55:00|12885.5|12884|12886.8|12885.3|12887.2|12885.7|12885.2|12883.7|152
1601510400000|2020-10-01 00:00:00|12917.2|12915.7|12915.9|12914.4|12918.8|12917.6|12914.2|12912.7|471
1601510700000|2020-10-01 00:05:00|12916|12914.5|12921.4|12920.5|12922|12920.8|12915.9|12914.4|413
1601511000000|2020-10-01 00:10:00|12921.9|12920.4|12922.9|12922|12924.4|12923|12921.5|12920.2|348
1601511300000|2020-10-01 00:15:00|12922.8|12921.9|12922.6|12921.7|12923.9|12922.6|12920.8|12919.9|329
1601511600000|2020-10-01 00:20:00|12922.7|12921.8|12921.2|12919.7|12924.3|12923.4|12919.9|12918.4|355
1601511900000|2020-10-01 00:25:00|12921.1|12919.6|12919.4|12917.9|12922.4|12920.9|12919.3|12917.8|252
1601512200000|2020-10-01 00:30:00|12918.9|12917.4|12917.4|12915.9|12919.6|12918.1|12916.6|12915.4|211
1601512500000|2020-10-01 00:35:00|12917.3|12915.8|12915.9|12914.4|12920.1|12918.6|12915.2|12913.9|381
1601512800000|2020-10-01 00:40:00|12916|12914.5|12917|12915.5|12918.1|12916.8|12915.7|12914.2|340
1601513100000|2020-10-01 00:45:00|12916.9|12915.4|12916.1|12914.6|12917.2|12915.7|12915.4|12913.9|306
1601513400000|2020-10-01 00:50:00|12916|12915.1|12918.9|12917.4|12919|12917.5|12914.7|12913.3|412
1601513700000|2020-10-01 00:55:00|12918.7|12917.2|12916.3|12914.8|12921.9|12920.3|12914.9|12913.6|665
1601514000000|2020-10-01 01:00:00|12916.4|12914.9|12919.8|12918.3|12921.3|12919.9|12915.8|12914.5|439
1601514300000|2020-10-01 01:05:00|12919.9|12918.4|12922|12920.5|12922.1|12920.8|12918.9|12917.7|303
1601514600000|2020-10-01 01:10:00|12922.1|12920.6|12928.9|12927.4|12929.1|12927.7|12922|12920.6|558
1601514900000|2020-10-01 01:15:00|12929|12927.5|12924|12922.5|12931|12929.6|12923.5|12922.1|476
1601515200000|2020-10-01 01:20:00|12923.9|12922.4|12923.9|12922.4|12924.3|12923.4|12922|12920.5|320
1601515500000|2020-10-01 01:25:00|12923.8|12922.3|12927.8|12926.9|12928.5|12927|12923.4|12921.9|389
1601515800000|2020-10-01 01:30:00|12927.9|12927|12928.1|12926.6|12930.9|12929.3|12926.4|12925.2|532
1601516100000|2020-10-01 01:35:00|12928|12926.5|12930|12928.5|12932|12930.5|12927|12925.6|492
1601516400000|2020-10-01 01:40:00|12929.9|12928.4|12939|12937.5|12939|12937.5|12929.7|12928.2|722
1601516700000|2020-10-01 01:45:00|12938.9|12937.4|12935.8|12934.3|12939.2|12937.7|12933.8|12932.3|609
1601517000000|2020-10-01 01:50:00|12935.9|12934.4|12933.3|12931.8|12936|12934.5|12930.8|12929.3|468
1601517300000|2020-10-01 01:55:00|12933.4|12931.9|12935.7|12934.2|12939|12937.5|12933|12931.5|508
1601517600000|2020-10-01 02:00:00|12935.6|12934.1|12936.1|12935.2|12937.7|12936.2|12935.6|12934.1|483
1601517900000|2020-10-01 02:05:00|12936.2|12935.3|12938.1|12936.6|12939.7|12938.2|12935.2|12934.2|436
1601518200000|2020-10-01 02:10:00|12938|12936.5|12939.5|12938|12940.2|12938.9|12937.7|12936.5|301
1601518500000|2020-10-01 02:15:00|12939.6|12938.1|12937|12935.5|12939.6|12938.1|12935.1|12933.7|451
1601518800000|2020-10-01 02:20:00|12936.9|12935.4|12935|12933.5|12938.8|12937.9|12934.9|12933.4|293
1601519100000|2020-10-01 02:25:00|12935.1|12933.6|12938.8|12937.3|12939.9|12938.4|12934.7|12933.2|323
1601519400000|2020-10-01 02:30:00|12938.9|12937.4|12936.3|12934.8|12938.9|12937.8|12934.8|12933.6|399
1601519700000|2020-10-01 02:35:00|12936.4|12934.9|12938|12936.5|12939.4|12937.9|12935.6|12934.3|323
1601520000000|2020-10-01 02:40:00|12938.1|12936.6|12936.6|12935.7|12938.8|12937.5|12936.4|12935.2|292
1601520300000|2020-10-01 02:45:00|12936.7|12935.8|12936.4|12935.5|12937.1|12935.8|12935.9|12934.4|226
1601520600000|2020-10-01 02:50:00|12937.1|12935.6|12938.2|12936.7|12939.2|12937.9|12935.2|12934|322
1601520900000|2020-10-01 02:55:00|12938.3|12936.8|12937.6|12936.1|12939.1|12937.6|12936.4|12935.2|344
1601521200000|2020-10-01 03:00:00|12937.7|12936.2|12938.2|12937.3|12939|12937.6|12936.9|12935.7|306
1601521500000|2020-10-01 03:05:00|12938.3|12937.4|12940.2|12938.7|12940.9|12939.4|12937.6|12936.3|283
1601521800000|2020-10-01 03:10:00|12940.3|12938.8|12940.1|12938.6|12940.7|12939.4|12938.6|12937.4|269
1601522100000|2020-10-01 03:15:00|12940|12938.5|12940.9|12939.4|12942.5|12941.3|12939.5|12938.4|290
1601522400000|2020-10-01 03:20:00|12940.8|12939.3|12937.6|12936.1|12941|12939.5|12937.3|12935.8|249
1601522700000|2020-10-01 03:25:00|12937.7|12936.2|12936.7|12935.2|12937.7|12936.3|12935.2|12933.7|231
1601523000000|2020-10-01 03:30:00|12936.6|12935.1|12936.4|12934.9|12936.8|12935.3|12934.8|12933.3|225
1601523300000|2020-10-01 03:35:00|12936.3|12934.8|12937.7|12936.8|12938.6|12937.7|12936|12934.5|264
1601523600000|2020-10-01 03:40:00|12937.8|12936.9|12938.1|12936.6|12939.6|12938.3|12937|12935.9|235
1601523900000|2020-10-01 03:45:00|12938.2|12936.7|12934.9|12933.4|12938.2|12936.7|12934.3|12932.8|275
1601524200000|2020-10-01 03:50:00|12935|12933.5|12936|12935.1|12936.4|12935.4|12932.8|12931.5|350
1601524500000|2020-10-01 03:55:00|12935.9|12935|12936.4|12935.5|12936.8|12935.7|12934.8|12933.7|248
1601524800000|2020-10-01 04:00:00|12936.3|12935.4|12933.8|12932.9|12936.3|12935.4|12933.7|12932.3|232
1601525100000|2020-10-01 04:05:00|12933.9|12933|12935.8|12934.3|12937.1|12935.8|12933.9|12932.6|245
1601525400000|2020-10-01 04:10:00|12936.1|12934.6|12939.4|12937.9|12940.1|12938.6|12935.3|12933.8|284
1601525700000|2020-10-01 04:15:00|12939.3|12937.8|12937.4|12935.9|12939.6|12938.2|12936.7|12935.2|251
1601526000000|2020-10-01 04:20:00|12937.3|12935.8|12937.5|12936.6|12938.1|12936.9|12936.9|12935.4|256
1601526300000|2020-10-01 04:25:00|12937.4|12936.5|12937.3|12935.8|12938.2|12937.1|12936|12934.6|282
1601526600000|2020-10-01 04:30:00|12937.2|12935.7|12938.4|12936.9|12939.1|12937.7|12936.5|12935.3|256
1601526900000|2020-10-01 04:35:00|12938.5|12937|12939.5|12938|12939.8|12938.3|12937.8|12936.3|210
1601527200000|2020-10-01 04:40:00|12939.4|12937.9|12939.8|12938.3|12940.2|12938.7|12938.7|12937.4|253
1601527500000|2020-10-01 04:45:00|12939.7|12938.2|12941|12939.5|12941.3|12940.1|12938.9|12937.4|314
1601527800000|2020-10-01 04:50:00|12941.1|12939.6|12940.2|12938.7|12941.7|12940.3|12940.2|12938.7|291
1601528100000|2020-10-01 04:55:00|12940.3|12938.8|12938.9|12937.4|12941.2|12939.7|12938.8|12937.3|246
1601528400000|2020-10-01 05:00:00|12939|12937.5|12939.7|12938.2|12941.1|12939.9|12938.4|12937.2|262
1601528700000|2020-10-01 05:05:00|12939.6|12938.1|12938.7|12937.8|12939.8|12938.6|12937.1|12936.2|251
1601529000000|2020-10-01 05:10:00|12938.8|12937.9|12939.8|12938.3|12941.9|12940.5|12937.3|12936|306
1601529300000|2020-10-01 05:15:00|12939.9|12938.4|12939.5|12938.6|12940.4|12939.5|12938.3|12937|287
1601529600000|2020-10-01 05:20:00|12939.6|12938.7|12938.7|12937.8|12940.3|12939.1|12938.1|12937.2|277
1601529900000|2020-10-01 05:25:00|12939.1|12937.6|12938.6|12937.1|12939.9|12938.5|12937.7|12936.2|257
1601530200000|2020-10-01 05:30:00|12938.7|12937.2|12937.3|12936.4|12938.9|12937.8|12937.3|12936.1|199
1601530500000|2020-10-01 05:35:00|12937.6|12936.1|12937.7|12936.2|12939.9|12938.6|12936.8|12935.3|323
1601530800000|2020-10-01 05:40:00|12937.8|12936.3|12939.5|12938.6|12940|12938.7|12935.3|12934.4|373
1601531100000|2020-10-01 05:45:00|12939.4|12938.5|12944.8|12943.3|12946.9|12945.8|12939|12938|561
1601531400000|2020-10-01 05:50:00|12944.9|12943.4|12941.3|12939.8|12945|12943.5|12940.7|12939.2|371
1601531700000|2020-10-01 05:55:00|12941.4|12939.9|12943.7|12942.2|12945.8|12944.3|12941.3|12939.8|430
1601532000000|2020-10-01 06:00:00|12943.4|12941.9|12943.6|12942.7|12946.2|12945.3|12941.4|12940.5|858
1601532300000|2020-10-01 06:05:00|12944.2|12943.2|12945.8|12944.9|12946.2|12945.3|12943.5|12942.3|596
1601532600000|2020-10-01 06:10:00|12946|12945.1|12945.7|12944.8|12946.3|12945.4|12942.3|12941.4|565
1601532900000|2020-10-01 06:15:00|12945.6|12944.7|12949.5|12948.6|12950.4|12949.5|12945.5|12944.6|645
1601533200000|2020-10-01 06:20:00|12949.6|12948.7|12946.5|12945.6|12950.4|12949.5|12945.9|12944.6|552
1601533500000|2020-10-01 06:25:00|12946.6|12945.7|12948.5|12947.6|12948.5|12947.6|12945.8|12944.6|291
1601533800000|2020-10-01 06:30:00|12948.4|12947.5|12946.6|12945.7|12948.5|12947.6|12945.5|12944.6|415
1601534100000|2020-10-01 06:35:00|12946.5|12945.6|12943.6|12942.7|12948.2|12947.1|12942.7|12941.8|546
1601534400000|2020-10-01 06:40:00|12943.5|12942.6|12943.6|12942.7|12945.5|12944.6|12942.7|12941.8|466
1601534700000|2020-10-01 06:45:00|12943.7|12942.8|12944.9|12944|12945.8|12944.9|12943.1|12942.2|484
1601535000000|2020-10-01 06:50:00|12945|12944.1|12940.1|12939.2|12945.4|12944.1|12939.6|12938.7|539
1601535300000|2020-10-01 06:55:00|12940|12939.1|12942.3|12941.4|12947.8|12946.9|12940|12939.1|882
1601535600000|2020-10-01 07:00:00|12942.6|12941.1|12932.7|12931.8|12944.7|12943.8|12931.5|12930.6|1116
1601535900000|2020-10-01 07:05:00|12932.6|12931.7|12929|12928.1|12935.8|12934.5|12926.4|12925.5|1155
1601536200000|2020-10-01 07:10:00|12928.9|12928|12932.7|12931.2|12936.9|12936|12928.9|12928|1007
1601536500000|2020-10-01 07:15:00|12932.6|12931.1|12940|12939.1|12941.5|12940.5|12932.5|12931.1|1044
1601536800000|2020-10-01 07:20:00|12940.2|12939.3|12943.7|12942.8|12945.3|12944.4|12939.2|12938.3|784
1601537100000|2020-10-01 07:25:00|12943.6|12942.7|12938.3|12936.8|12946.2|12945.1|12937.8|12936.7|627
1601537400000|2020-10-01 07:30:00|12938.4|12936.9|12936.5|12935.6|12939.1|12937.7|12934.8|12933.7|876
1601537700000|2020-10-01 07:35:00|12936.9|12935.4|12927.3|12925.1|12937.7|12936.6|12913.2|12910.9|960
1601538000000|2020-10-01 07:40:00|12926.9|12925.4|12880.4|12878.9|12931.3|12928.9|12874.5|12872.9|1843
1601538300000|2020-10-01 07:45:00|12880.5|12879|12891.6|12890.1|12894.8|12893.3|12879.7|12878.2|1409
1601538600000|2020-10-01 07:50:00|12891.2|12889.7|12884.3|12882.8|12891.9|12890.4|12881.1|12879.6|1075
1601538900000|2020-10-01 07:55:00|12884.2|12882.7|12891.4|12889.9|12892.8|12891.3|12881.9|12880.4|1106
1601539200000|2020-10-01 08:00:00|12891.7|12890.2|12883.4|12881.9|12891.8|12890.3|12882|12880.8|996
1601539500000|2020-10-01 08:05:00|12883.3|12881.8|12881.9|12881|12892.3|12891.3|12880.1|12878.6|1011
1601539800000|2020-10-01 08:10:00|12882.2|12880.7|12894.8|12893.3|12897|12895.5|12881.1|12879.6|1071
1601540100000|2020-10-01 08:15:00|12894.9|12893.4|12867.6|12866.1|12894.9|12894|12865.2|12863.7|1113
1601540400000|2020-10-01 08:20:00|12867.5|12866|12876.7|12875.2|12880.4|12879.1|12862.3|12860.8|1252
1601540700000|2020-10-01 08:25:00|12876.6|12875.1|12873.8|12871.4|12879.4|12878.5|12872.1|12870.4|992
1601541000000|2020-10-01 08:30:00|12874.3|12871.9|12855.1|12853.6|12874.3|12871.9|12852.3|12850.8|1358
1601541300000|2020-10-01 08:35:00|12855.3|12853.8|12839|12837.5|12856.3|12855|12838.5|12837|1346
1601541600000|2020-10-01 08:40:00|12839.1|12837.6|12845.1|12843.6|12849.7|12848.2|12834.5|12833.3|1218
1601541900000|2020-10-01 08:45:00|12845|12843.5|12827.7|12826.2|12845|12843.5|12827.2|12825.7|1093
1601542200000|2020-10-01 08:50:00|12827.6|12826.1|12829.6|12828.1|12838.3|12836.8|12822.3|12820.8|1098
1601542500000|2020-10-01 08:55:00|12829.5|12828|12826.7|12824.1|12832.7|12831.2|12820.5|12819|1047
1601542800000|2020-10-01 09:00:00|12826.5|12824.2|12839.5|12838|12842.8|12841.3|12822.3|12820.8|1138
1601543100000|2020-10-01 09:05:00|12839.7|12838.2|12844.6|12843.1|12848.8|12847.3|12833.4|12831.9|1274
1601543400000|2020-10-01 09:10:00|12844.5|12843|12843.1|12841.6|12853.2|12851.7|12838.8|12837.3|1149
1601543700000|2020-10-01 09:15:00|12842.9|12841.4|12843.3|12842.4|12855.2|12853.7|12841|12839.7|985
1601544000000|2020-10-01 09:20:00|12843.4|12842.5|12840.4|12838.9|12847.6|12846.1|12839.9|12838.4|750
1601544300000|2020-10-01 09:25:00|12840.3|12838.8|12839.6|12838.1|12844|12842.5|12836.3|12834.8|860
1601544600000|2020-10-01 09:30:00|12839.5|12838|12836.8|12835.3|12839.9|12838.4|12829.6|12828.1|682
1601544900000|2020-10-01 09:35:00|12836.7|12835.2|12835.4|12833.9|12845.9|12844.4|12835.2|12833.7|914
1601545200000|2020-10-01 09:40:00|12835.8|12834.3|12836.4|12834.9|12841.1|12839.6|12834.8|12833.3|750
1601545500000|2020-10-01 09:45:00|12836.3|12834.8|12837.4|12835.9|12842.6|12841.1|12833.3|12832.2|590
1601545800000|2020-10-01 09:50:00|12837.5|12836|12844.5|12843|12846.1|12844.6|12836|12834.5|765
1601546100000|2020-10-01 09:55:00|12844.6|12843.1|12850.9|12849.4|12852.3|12850.8|12844.5|12843|788
1601546400000|2020-10-01 10:00:00|12850.8|12849.3|12851.1|12850.2|12853.3|12851.9|12847.4|12845.9|706
1601546700000|2020-10-01 10:05:00|12851.2|12850.3|12854.2|12852.7|12856.6|12855.3|12850.2|12848.9|668
1601547000000|2020-10-01 10:10:00|12854.1|12852.6|12844.2|12842.7|12854.6|12853.5|12842|12841|625
1601547300000|2020-10-01 10:15:00|12844.5|12843|12840.6|12839.1|12845.6|12844.1|12839.7|12838.2|691
1601547600000|2020-10-01 10:20:00|12840.7|12839.2|12846.4|12844.9|12848|12846.5|12840.3|12838.8|663
1601547900000|2020-10-01 10:25:00|12846.1|12845.2|12842.1|12840.6|12849.5|12848|12841.8|12840.3|643
1601548200000|2020-10-01 10:30:00|12841.7|12840.2|12835.7|12834.2|12842.9|12841.4|12834.7|12833.2|580
1601548500000|2020-10-01 10:35:00|12835.6|12834.1|12834.2|12832.7|12836.9|12835.4|12833|12831.7|488
1601548800000|2020-10-01 10:40:00|12834.1|12832.6|12835.7|12834.2|12836.8|12835.5|12826|12824.8|882
1601549100000|2020-10-01 10:45:00|12836|12834.5|12837.6|12836.7|12838.5|12837.3|12831.4|12830.4|848
1601549400000|2020-10-01 10:50:00|12837.5|12836.6|12843.2|12841.7|12843.3|12842.1|12836.5|12835.6|976
1601549700000|2020-10-01 10:55:00|12843.3|12841.8|12836|12834.5|12848|12846.9|12835.2|12833.7|1020
1601550000000|2020-10-01 11:00:00|12834.8|12833.3|12829.3|12828.4|12838.7|12837.2|12829.1|12827.9|908
1601550300000|2020-10-01 11:05:00|12829.5|12828.6|12833.4|12831.9|12854.9|12853.4|12828.4|12827.4|1332
1601550600000|2020-10-01 11:10:00|12833.3|12831.8|12893.8|12891.7|12904.8|12902.7|12830.2|12828.7|2090
1601550900000|2020-10-01 11:15:00|12893.4|12891.9|12926.7|12925.2|12927.9|12926.4|12893.4|12891.9|1805
1601551200000|2020-10-01 11:20:00|12926.6|12925.1|12919.6|12918.1|12932|12930.5|12915.5|12914|1517
1601551500000|2020-10-01 11:25:00|12919.7|12918.2|12941.8|12940.3|12945.3|12943.8|12917.1|12915.6|1477
1601551800000|2020-10-01 11:30:00|12942.4|12940.9|12949.8|12948.3|12958.1|12956.6|12932.4|12930.9|1589
1601552100000|2020-10-01 11:35:00|12949.9|12948.4|12957.4|12955.9|12969.8|12968.3|12947.8|12946.3|1422
1601552400000|2020-10-01 11:40:00|12957.5|12956|12960.9|12959.4|12962.4|12960.9|12952.1|12950.6|1147
1601552700000|2020-10-01 11:45:00|12960.8|12959.3|12966.6|12965.1|12977.4|12975.9|12960.8|12959.3|1231
1601553000000|2020-10-01 11:50:00|12966.4|12964.9|12973.7|12972.2|12974.6|12973.1|12962.8|12961.3|1115
1601553300000|2020-10-01 11:55:00|12973.3|12971.8|12966|12965.1|12974.3|12972.8|12963.8|12962.8|1067
1601553600000|2020-10-01 12:00:00|12966.3|12965.4|12968|12966.5|12969|12967.5|12962.4|12961|1098
1601553900000|2020-10-01 12:05:00|12968.1|12966.6|12951.8|12950.3|12973.6|12972.1|12950.7|12949.8|1145
1601554200000|2020-10-01 12:10:00|12951.4|12950.5|12953.6|12952.1|12960.6|12959.1|12950.2|12949.3|998
1601554500000|2020-10-01 12:15:00|12954|12952.5|12952.7|12951.2|12958.2|12956.8|12951.8|12950.7|848
1601554800000|2020-10-01 12:20:00|12952.6|12951.1|12974.6|12973.1|12974.6|12973.1|12952.1|12950.6|1100
1601555100000|2020-10-01 12:25:00|12974.5|12973|12962.4|12958.7|12974.9|12973.5|12960.7|12958.6|899
1601555400000|2020-10-01 12:30:00|12962.1|12959.4|12969.6|12968.1|12970|12968.5|12958.8|12957.3|1065
1601555700000|2020-10-01 12:35:00|12969.7|12968.2|12968.1|12966.6|12974.7|12973.2|12966.6|12965.2|958
1601556000000|2020-10-01 12:40:00|12967.9|12966.4|12974.7|12973.2|12979.3|12978.4|12967.9|12966.4|841
1601556300000|2020-10-01 12:45:00|12974.8|12973.3|12979.2|12977.7|12979.2|12978|12973.9|12973|811
1601556600000|2020-10-01 12:50:00|12979.1|12977.6|12965.5|12964|12979.4|12978|12964.5|12963.4|845
1601556900000|2020-10-01 12:55:00|12965.4|12963.9|12951.1|12949.6|12968.4|12967|12950.7|12949.3|865
1601557200000|2020-10-01 13:00:00|12951|12950.1|12953.1|12951.6|12962.4|12960.9|12947.9|12946.4|998
1601557500000|2020-10-01 13:05:00|12952.9|12951.4|12906.9|12905.4|12953|12951.5|12891.8|12890.2|2191
1601557800000|2020-10-01 13:10:00|12906.8|12905.3|12917.6|12916.1|12920.1|12918.6|12899.4|12897.9|1476
1601558100000|2020-10-01 13:15:00|12917.5|12916|12916.2|12914.7|12924.3|12922.8|12911|12909.5|1167
1601558400000|2020-10-01 13:20:00|12916.3|12914.8|12903.2|12901.7|12917.9|12916.4|12896.4|12894.9|1362
1601558700000|2020-10-01 13:25:00|12903.1|12901.6|12906.3|12904.8|12911.9|12910.4|12896.4|12894.9|1274
1601559000000|2020-10-01 13:30:00|12906.4|12904.9|12906.1|12904.6|12913.5|12912|12898.7|12897.2|1479
1601559300000|2020-10-01 13:35:00|12907|12905.5|12900.7|12899.2|12908.9|12907.4|12900.6|12899.1|1209
1601559600000|2020-10-01 13:40:00|12900.6|12899.1|12894.9|12892.5|12900.7|12899.2|12887|12885.5|1075
1601559900000|2020-10-01 13:45:00|12895|12892.9|12888.5|12887|12896.7|12895.2|12883.2|12881.7|1276
1601560200000|2020-10-01 13:50:00|12888.4|12886.9|12873.5|12872|12891.9|12890.4|12867.7|12866.2|1350
1601560500000|2020-10-01 13:55:00|12873.6|12872.1|12871.4|12868.6|12879.3|12877.8|12870.7|12868.4|1051
1601560800000|2020-10-01 14:00:00|12872.5|12869.4|12872.9|12872|12887.5|12886|12872.2|12869.4|1232
1601561100000|2020-10-01 14:05:00|12873|12871.5|12871|12869.5|12873.4|12871.9|12864.3|12862.9|1240
1601561400000|2020-10-01 14:10:00|12871.2|12869.7|12869.6|12868.7|12877.3|12875.8|12861.2|12859.9|1229
1601561700000|2020-10-01 14:15:00|12869.3|12868.4|12871.6|12870.1|12876.2|12874.8|12863.9|12862.4|1298
1601562000000|2020-10-01 14:20:00|12872|12870.5|12878.3|12877.4|12879|12877.7|12866|12864.8|1300
1601562300000|2020-10-01 14:25:00|12878|12877.1|12869.9|12868.4|12878|12877.1|12864.6|12863.1|1264
1601562600000|2020-10-01 14:30:00|12869.7|12868.2|12890.3|12888.8|12891.5|12890.2|12869.7|12868.2|1233
1601562900000|2020-10-01 14:35:00|12890.4|12888.9|12887.6|12886.1|12890.9|12889.5|12883.6|12882.6|1026
1601563200000|2020-10-01 14:40:00|12887.5|12886|12890.8|12889.3|12899.7|12898.3|12886.9|12885.7|1115
1601563500000|2020-10-01 14:45:00|12890.9|12889.4|12893|12891.5|12893|12891.5|12883.7|12882.7|1053
1601563800000|2020-10-01 14:50:00|12893.2|12891.7|12879.2|12877.7|12895|12893.5|12876.4|12875.2|1110
1601564100000|2020-10-01 14:55:00|12878.8|12877.3|12870.7|12869.2|12878.8|12877.3|12865|12863.9|1352
1601564400000|2020-10-01 15:00:00|12870.8|12869.3|12871.2|12869.7|12874.2|12872.7|12863.4|12862|1467
1601564700000|2020-10-01 15:05:00|12871|12869.5|12865.8|12864.9|12878.7|12877.6|12865.2|12864.1|1187
1601565000000|2020-10-01 15:10:00|12866.3|12864.8|12866.9|12866|12870.5|12869.5|12862.1|12861.2|954
1601565300000|2020-10-01 15:15:00|12866.7|12865.8|12871.1|12870.2|12874.3|12873.2|12866.4|12865.5|1017
1601565600000|2020-10-01 15:20:00|12871.2|12870.3|12890.9|12889.4|12892.2|12890.7|12870.8|12869.5|901
1601565900000|2020-10-01 15:25:00|12891|12889.5|12895.8|12894.3|12896.7|12895.4|12888.9|12887.4|963
1601566200000|2020-10-01 15:30:00|12895.9|12894.4|12905|12903.5|12906.5|12905|12889.9|12888.7|1115
1601566500000|2020-10-01 15:35:00|12905.1|12903.6|12899.7|12898.8|12905.5|12904.3|12896.7|12895.6|891
1601566800000|2020-10-01 15:40:00|12900|12899.1|12894.7|12893.2|12902.3|12900.8|12892|12890.5|798
1601567100000|2020-10-01 15:45:00|12895.3|12893.8|12889|12888.1|12897.1|12895.6|12888.8|12887.7|904
1601567400000|2020-10-01 15:50:00|12888.9|12888|12898|12896.5|12898.1|12896.9|12886.8|12885.8|865
1601567700000|2020-10-01 15:55:00|12897.9|12896.4|12901.3|12899.8|12901.7|12900.2|12894.3|12892.8|831
1601568000000|2020-10-01 16:00:00|12901.1|12899.6|12886.6|12885.1|12901.3|12900.1|12882.9|12881.9|1037
1601568300000|2020-10-01 16:05:00|12886.7|12885.2|12880.8|12879.9|12887.2|12885.7|12877.8|12876.7|967
1601568600000|2020-10-01 16:10:00|12880.9|12880|12887.8|12886.3|12888.5|12887.1|12878|12876.8|821
1601568900000|2020-10-01 16:15:00|12887.9|12886.4|12883.9|12883|12887.9|12886.4|12881|12879.8|869
1601569200000|2020-10-01 16:20:00|12883.8|12882.9|12887.9|12887|12891.3|12890.1|12883.7|12882.8|828
1601569500000|2020-10-01 16:25:00|12887.3|12886.4|12895.3|12893.8|12895.5|12894|12887.3|12886.4|746
1601569800000|2020-10-01 16:30:00|12895.4|12893.9|12895.4|12894.5|12901.5|12900.3|12893.1|12892.2|742
1601570100000|2020-10-01 16:35:00|12895.5|12894.6|12892.8|12891.9|12897.1|12896.2|12890.3|12889.4|764
1601570400000|2020-10-01 16:40:00|12892.9|12892|12894.3|12893.4|12896.6|12895.2|12891.6|12890.7|599
1601570700000|2020-10-01 16:45:00|12894.2|12893.3|12895.9|12895|12896.6|12895.5|12892.8|12891.9|484
1601571000000|2020-10-01 16:50:00|12896|12895.1|12896.9|12896|12900.2|12899.3|12895.1|12894.2|476
1601571300000|2020-10-01 16:55:00|12896.8|12895.9|12894.6|12893.7|12897.1|12896.2|12892.5|12891.5|689
1601571600000|2020-10-01 17:00:00|12894.5|12893.6|12895|12894.1|12896.6|12895.7|12890.7|12889.3|535
1601571900000|2020-10-01 17:05:00|12894.9|12894|12892.8|12891.9|12896.1|12895|12890.2|12889.3|579
1601572200000|2020-10-01 17:10:00|12892.9|12892|12896.1|12895.2|12897.8|12896.9|12892.7|12891.8|511
1601572500000|2020-10-01 17:15:00|12895.8|12894.9|12895.3|12894.4|12897.4|12896.5|12891.9|12891|638
1601572800000|2020-10-01 17:20:00|12895.2|12894.3|12896.2|12895.3|12897.9|12897|12894.8|12893.7|546
1601573100000|2020-10-01 17:25:00|12896|12895.1|12895.6|12894.7|12899.2|12898.3|12894.6|12893.7|617
1601573400000|2020-10-01 17:30:00|12895.5|12894.6|12895.9|12895|12897.3|12896.4|12894.9|12894|415
1601573700000|2020-10-01 17:35:00|12896|12895.1|12894.2|12893.3|12896.5|12895.3|12893.8|12892.4|315
1601574000000|2020-10-01 17:40:00|12893.9|12893|12892|12891.1|12894.1|12893.2|12888.2|12887.3|512
1601574300000|2020-10-01 17:45:00|12891.9|12891|12884.8|12883.9|12892.6|12891.5|12883.8|12882.9|514
1601574600000|2020-10-01 17:50:00|12884.7|12883.8|12883.3|12882.4|12884.8|12883.9|12881.2|12880|480
1601574900000|2020-10-01 17:55:00|12883.2|12882.3|12876.9|12875.4|12883.2|12882.3|12872.9|12871.9|717
1601575200000|2020-10-01 18:00:00|12876.8|12875.3|12877.4|12876.5|12882.3|12881.1|12872.6|12871.1|1131
1601575500000|2020-10-01 18:05:00|12877.5|12876.6|12876.4|12875.5|12879.1|12878.2|12873.2|12871.7|897
1601575800000|2020-10-01 18:10:00|12876.8|12875.9|12878.5|12877.6|12880.9|12880|12874.5|12873.6|759
1601576100000|2020-10-01 18:15:00|12878.4|12877.5|12879.8|12878.9|12879.9|12879|12874.7|12873.8|714
1601576400000|2020-10-01 18:20:00|12879.6|12878.7|12883.5|12882.6|12884.1|12883.1|12878.6|12877.7|542
1601576700000|2020-10-01 18:25:00|12883.2|12882.3|12886.7|12885.8|12889|12888.1|12880|12879.1|712
1601577000000|2020-10-01 18:30:00|12886.8|12885.9|12888.5|12887.6|12891.3|12890.4|12886.5|12885.5|567
1601577300000|2020-10-01 18:35:00|12889|12887.5|12889.9|12889|12891.9|12890.8|12887.3|12886.1|579
1601577600000|2020-10-01 18:40:00|12889.7|12888.8|12887.7|12886.2|12889.9|12889|12884.1|12883|493
1601577900000|2020-10-01 18:45:00|12887.6|12886.1|12888.9|12888|12891.4|12890.5|12885.6|12884.4|418
1601578200000|2020-10-01 18:50:00|12889|12888.1|12891.1|12889.6|12893.8|12892.9|12888.4|12887.3|588
1601578500000|2020-10-01 18:55:00|12891.2|12889.7|12892.9|12892|12894.4|12893.2|12889.7|12888.5|588
1601578800000|2020-10-01 19:00:00|12893|12892.1|12894.3|12892.8|12896.5|12895.3|12888.9|12887.4|925
1601579100000|2020-10-01 19:05:00|12894.5|12893|12889.9|12889|12895.8|12894.5|12889.2|12888|796
1601579400000|2020-10-01 19:10:00|12890|12889.1|12887|12886.1|12890.5|12889.3|12885.8|12884.9|628
1601579700000|2020-10-01 19:15:00|12887.1|12886.2|12883.8|12882.9|12887.8|12886.8|12883.4|12882|470
1601580000000|2020-10-01 19:20:00|12883.7|12882.3|12885.9|12885|12886.3|12885.4|12882.5|12881.2|524
1601580300000|2020-10-01 19:25:00|12885.8|12884.9|12883|12882.1|12885.9|12885|12881.7|12880.8|374
1601580600000|2020-10-01 19:30:00|12882.9|12882|12888.4|12886.9|12888.4|12886.9|12882.8|12881.9|503
1601580900000|2020-10-01 19:35:00|12888.3|12886.8|12889.4|12887.9|12889.9|12888.4|12885.7|12884.4|715
1601581200000|2020-10-01 19:40:00|12889.3|12887.8|12885.7|12884.2|12890|12888.7|12884.9|12883.8|571
1601581500000|2020-10-01 19:45:00|12886.2|12884.7|12888.6|12887.1|12888.7|12887.6|12885.3|12884.1|663
1601581800000|2020-10-01 19:50:00|12888.4|12886.9|12885.6|12884.7|12889.6|12888.3|12885.3|12884.4|418
1601582100000|2020-10-01 19:55:00|12885.7|12884.8|12889.1|12887.6|12889.2|12888|12884.7|12883.8|591
1601582400000|2020-10-01 20:00:00|12889|12887.5|12891|12889.5|12893.1|12891.6|12889|12887.5|542
1601582700000|2020-10-01 20:05:00|12891.1|12889.6|12895.3|12893.8|12896|12894.6|12890.5|12889|359
1601583000000|2020-10-01 20:10:00|12895.2|12893.7|12893.4|12891.9|12895.3|12893.8|12891.5|12890.3|275
1601583300000|2020-10-01 20:15:00|12893.3|12891.8|12891.4|12889.9|12893.6|12892.2|12891|12889.5|193
1601583600000|2020-10-01 20:20:00|12891.5|12890|12890.5|12889|12891.7|12890.2|12890.4|12888.9|123
1601583900000|2020-10-01 20:25:00|12890.4|12888.9|12888.5|12887|12891|12889.5|12886.6|12885.1|193
1601584200000|2020-10-01 20:30:00|12888.3|12887.4|12889.3|12887.8|12889.5|12888|12887.2|12885.8|167
1601584500000|2020-10-01 20:35:00|12889|12888.1|12887.8|12886.3|12889.8|12888.3|12887.4|12886|175
1601584800000|2020-10-01 20:40:00|12887.9|12886.4|12888.5|12887|12889.6|12888.1|12886.8|12885.3|181
1601585100000|2020-10-01 20:45:00|12888.3|12886.8|12885.7|12884.2|12889.2|12887.6|12885.2|12883.7|316
1601585400000|2020-10-01 20:50:00|12885.8|12884.3|12886.6|12885.1|12887.7|12886.4|12885.4|12883.9|246
1601585700000|2020-10-01 20:55:00|12886.5|12885|12889.9|12887.2|12895.2|12887.2|12886.5|12884.4|408
1601586000000|2020-10-01 21:00:00|12892.4|12882.4|12894.5|12884.5|12900.1|12890.1|12892.4|12882.4|31
1601586300000|2020-10-01 21:05:00|12892.4|12882.4|12892.8|12882.8|12895.9|12885.9|12886|12876|137
1601586600000|2020-10-01 21:10:00|12892.6|12882.6|12892.4|12882.4|12895.6|12885.6|12887.7|12877.7|281
1601586900000|2020-10-01 21:15:00|12892.9|12882.9|12893.6|12883.6|12895.8|12885.8|12891.6|12881.6|162
1601587200000|2020-10-01 21:20:00|12893.7|12883.7|12893.7|12883.7|12896.2|12886.2|12892.5|12882.5|146
1601587500000|2020-10-01 21:25:00|12894.4|12884.4|12893.5|12883.5|12896.2|12886.2|12892.8|12882.8|146
1601587800000|2020-10-01 21:30:00|12893.4|12883.4|12892.1|12882.1|12894.7|12884.7|12891.5|12881.5|153
1601588100000|2020-10-01 21:35:00|12892|12882|12890.4|12880.4|12894.1|12884.1|12890.1|12880.1|99
1601588400000|2020-10-01 21:40:00|12890.2|12880.2|12891.9|12881.9|12893.1|12883.1|12889.7|12879.7|260
1601588700000|2020-10-01 21:45:00|12893|12883|12891.3|12881.3|12893|12883|12890.6|12880.6|228
1601589000000|2020-10-01 21:50:00|12890.3|12880.3|12891.9|12881.9|12893|12883|12890.2|12880.2|211
1601589300000|2020-10-01 21:55:00|12891.8|12881.8|12890.5|12880.5|12892.5|12882.5|12887.2|12877.2|552
1601589600000|2020-10-01 22:00:00|12889.6|12879.6|12886.7|12883.5|12891.5|12884.8|12885.5|12876.1|675
1601589900000|2020-10-01 22:05:00|12886.5|12883.7|12885|12882.7|12887.3|12884.9|12884.5|12882.3|257
1601590200000|2020-10-01 22:10:00|12885.4|12882.8|12886.5|12883.7|12886.9|12884.3|12885|12882.5|263
1601590500000|2020-10-01 22:15:00|12886.4|12883.6|12889.3|12887.8|12889.3|12887.8|12885.6|12882.8|367
1601590800000|2020-10-01 22:20:00|12889.4|12887.9|12889.9|12888.4|12890.2|12888.6|12888.5|12886.5|227
1601591100000|2020-10-01 22:25:00|12890|12888.5|12887.7|12886.2|12890.2|12888.6|12887.6|12886.1|277
1601591400000|2020-10-01 22:30:00|12887.6|12886.1|12886.8|12885.3|12887.6|12886.1|12884.4|12882.9|272
1601591700000|2020-10-01 22:35:00|12886.7|12885.2|12888.5|12887|12889.6|12887.9|12886.7|12885.2|178
1601592000000|2020-10-01 22:40:00|12888.6|12887.1|12888.8|12887.3|12889.1|12887.6|12887.7|12886.2|113
1601592300000|2020-10-01 22:45:00|12888.7|12887.2|12888.8|12887.3|12888.9|12887.4|12887.5|12886|146
1601592600000|2020-10-01 22:50:00|12888.9|12887.4|12889.3|12887.8|12889.3|12887.8|12887.7|12886.2|162
1601592900000|2020-10-01 22:55:00|12889.2|12887.7|12888.6|12887.1|12889.3|12887.8|12888.5|12887|152
1601593200000|2020-10-01 23:00:00|12888.7|12887.2|12886.9|12885.4|12888.7|12887.2|12886.7|12885.2|196
1601593500000|2020-10-01 23:05:00|12886.8|12885.3|12888|12886.5|12888.1|12886.6|12886.8|12885.3|140
1601593800000|2020-10-01 23:10:00|12887.9|12886.4|12888.3|12886.8|12888.6|12887.1|12886.5|12885|241
1601594100000|2020-10-01 23:15:00|12887.8|12886.3|12888.3|12886.8|12888.6|12887.2|12887.2|12885.7|182
1601594400000|2020-10-01 23:20:00|12888.2|12886.7|12886.1|12884.6|12888.2|12886.7|12885.3|12883.8|197
1601594700000|2020-10-01 23:25:00|12886|12884.5|12886.6|12885.1|12886.8|12885.3|12885.6|12884.1|134
1601595000000|2020-10-01 23:30:00|12886.7|12885.2|12886.5|12885|12887.9|12886.4|12885.8|12884.1|183
1601595300000|2020-10-01 23:35:00|12886.6|12885.1|12886.5|12885|12886.9|12885.4|12886.4|12884.9|109
1601595600000|2020-10-01 23:40:00|12886.4|12884.9|12886.6|12885.1|12886.7|12885.2|12886.3|12884.8|127
1601595900000|2020-10-01 23:45:00|12886.7|12885.2|12885.6|12884.1|12886.8|12885.3|12885.5|12884|88
1601596200000|2020-10-01 23:50:00|12885.7|12884.2|12885.6|12884.1|12886.9|12885.4|12885.3|12883.8|154
1601596500000|2020-10-01 23:55:00|12885.5|12884|12886.8|12885.3|12887.2|12885.7|12885.2|12883.7|152
1601596800000|2020-10-02 00:00:00|12886.7|12885.2|12887.5|12886|12889.7|12888.3|12885.3|12883.8|355
1601597100000|2020-10-02 00:05:00|12887.7|12886.2|12884.4|12883.5|12888.8|12887.3|12883.9|12882.4|396
1601597400000|2020-10-02 00:10:00|12884.5|12883.6|12881.4|12879.9|12886|12884.5|12879|12877.5|431
1601597700000|2020-10-02 00:15:00|12881.8|12880.3|12883|12881.5|12883.1|12881.6|12880.3|12879.1|263
1601598000000|2020-10-02 00:20:00|12882.9|12881.4|12882.6|12881.1|12885|12883.6|12882.3|12880.8|234
1601598300000|2020-10-02 00:25:00|12882.7|12881.2|12884.3|12882.8|12884.9|12883.4|12882.4|12880.9|167
1601598600000|2020-10-02 00:30:00|12884.4|12882.9|12878.4|12876.9|12884.4|12882.9|12877.3|12876.1|380
1601598900000|2020-10-02 00:35:00|12878.3|12876.8|12879.7|12878.2|12879.9|12878.4|12877|12875.7|458
1601599200000|2020-10-02 00:40:00|12879.6|12878.1|12873.8|12872.3|12879.9|12878.4|12873.3|12871.9|503
1601599500000|2020-10-02 00:45:00|12873.7|12872.2|12876.6|12875.1|12877|12875.5|12873.7|12872.2|397
1601599800000|2020-10-02 00:50:00|12876.7|12875.2|12876.8|12875.3|12879.4|12877.9|12875.8|12874.3|347
1601600100000|2020-10-02 00:55:00|12876.9|12875.4|12876.8|12875.3|12879.8|12878.3|12875.2|12873.8|381
1601600400000|2020-10-02 01:00:00|12877.1|12875.6|12879.7|12878.2|12879.7|12878.2|12872.8|12871.3|445
1601600700000|2020-10-02 01:05:00|12879.6|12878.1|12881.7|12880.2|12882|12880.5|12878.4|12876.9|338
1601601000000|2020-10-02 01:10:00|12881.6|12880.1|12879.3|12878.4|12881.6|12880.1|12879.3|12878.1|308
1601601300000|2020-10-02 01:15:00|12879.7|12878.2|12879.3|12877.8|12882|12880.5|12879.2|12877.7|327
1601601600000|2020-10-02 01:20:00|12879.1|12877.6|12880.4|12878.9|12880.5|12879|12877.2|12875.8|354
1601601900000|2020-10-02 01:25:00|12880.3|12878.8|12879.1|12877.6|12881.2|12879.7|12878.7|12877.3|347
1601602200000|2020-10-02 01:30:00|12879.2|12877.7|12880.1|12878.6|12881|12879.5|12877.6|12876.1|373
1601602500000|2020-10-02 01:35:00|12880|12878.5|12881.1|12879.6|12881.3|12880.1|12879.3|12877.8|252
1601602800000|2020-10-02 01:40:00|12881.2|12879.7|12878.8|12877.3|12881.2|12879.8|12878|12876.5|368
1601603100000|2020-10-02 01:45:00|12878.7|12877.2|12875.1|12874.2|12879.1|12877.8|12875|12874.1|442
1601603400000|2020-10-02 01:50:00|12875|12874.1|12876.3|12874.8|12876.6|12875.7|12874.9|12874|267
1601603700000|2020-10-02 01:55:00|12876.4|12874.9|12874.6|12873.1|12876.5|12875.3|12873.9|12872.5|266
1601604000000|2020-10-02 02:00:00|12874.7|12873.2|12870.5|12869|12874.7|12873.2|12869|12867.8|412
1601604300000|2020-10-02 02:05:00|12870.6|12869.1|12870.6|12869.1|12871.7|12870.3|12868.8|12867.7|270
1601604600000|2020-10-02 02:10:00|12870.5|12869|12870.5|12869|12870.7|12869.5|12869|12867.7|264
1601604900000|2020-10-02 02:15:00|12870.6|12869.1|12873|12872.1|12873.5|12872.3|12869.9|12868.6|255
1601605200000|2020-10-02 02:20:00|12872.9|12872|12871.4|12869.9|12873|12872.1|12870.6|12869.6|206
1601605500000|2020-10-02 02:25:00|12871.3|12869.8|12871.5|12870|12871.7|12870.4|12869.2|12867.8|242
1601605800000|2020-10-02 02:30:00|12871.4|12869.9|12871.7|12870.8|12874.7|12873.4|12870.2|12868.7|308
1601606100000|2020-10-02 02:35:00|12872.2|12870.7|12870.3|12868.8|12872.2|12870.7|12869.2|12867.7|286
1601606400000|2020-10-02 02:40:00|12870.4|12868.9|12867.6|12866.1|12870.4|12868.9|12865.8|12864.8|290
1601606700000|2020-10-02 02:45:00|12867.5|12866|12861.8|12860.9|12867.6|12866.3|12861.6|12860.4|466
1601607000000|2020-10-02 02:50:00|12861.9|12861|12860.6|12859.1|12862.4|12861.3|12858.1|12856.6|683
1601607300000|2020-10-02 02:55:00|12860.4|12858.9|12862|12860.5|12862.6|12861.1|12856.7|12855.3|547
1601607600000|2020-10-02 03:00:00|12861.7|12860.2|12860.9|12859.4|12864.4|12862.9|12859.9|12858.4|363
1601607900000|2020-10-02 03:05:00|12861|12859.5|12862.4|12860.9|12863|12861.5|12860.2|12858.7|381
1601608200000|2020-10-02 03:10:00|12862.5|12861|12861.5|12860|12864.4|12863.1|12861.2|12859.7|302
1601608500000|2020-10-02 03:15:00|12861.6|12860.1|12862.7|12861.2|12864.5|12863|12861|12859.6|300
1601608800000|2020-10-02 03:20:00|12862.6|12861.1|12861.4|12859.9|12863.9|12862.4|12861|12859.8|271
1601609100000|2020-10-02 03:25:00|12861.3|12859.8|12859.7|12858.8|12862.2|12860.9|12859.5|12858.2|268
1601609400000|2020-10-02 03:30:00|12859.8|12858.9|12860.9|12859.4|12863.8|12862.3|12859.8|12858.6|296
1601609700000|2020-10-02 03:35:00|12860.8|12859.3|12863.5|12862|12864.5|12863|12860.2|12859.1|373
1601610000000|2020-10-02 03:40:00|12863.4|12861.9|12860.9|12859.4|12864.2|12862.7|12860.5|12859.3|338
1601610300000|2020-10-02 03:45:00|12860.8|12859.3|12863.5|12862|12863.8|12862.5|12860.3|12859|356
1601610600000|2020-10-02 03:50:00|12863.4|12861.9|12864.3|12863.4|12865|12863.9|12863.1|12861.7|267
1601610900000|2020-10-02 03:55:00|12864.4|12863.5|12863.5|12862|12866.3|12864.8|12863.2|12861.9|333
1601611200000|2020-10-02 04:00:00|12863.4|12861.9|12863.6|12862.1|12863.8|12862.3|12861.8|12860.6|226
1601611500000|2020-10-02 04:05:00|12863.7|12862.2|12861|12859.5|12864.5|12863.2|12861|12859.5|320
1601611800000|2020-10-02 04:10:00|12861.1|12859.6|12859.9|12858.4|12861.9|12860.6|12858.1|12856.6|304
1601612100000|2020-10-02 04:15:00|12859.8|12858.3|12862.2|12860.7|12862.5|12861|12858.9|12857.4|232
1601612400000|2020-10-02 04:20:00|12862.3|12860.8|12859.5|12858|12862.7|12861.5|12859.3|12857.8|219
1601612700000|2020-10-02 04:25:00|12859.6|12858.1|12861.9|12860.4|12862|12860.6|12859.6|12858.1|170
1601613000000|2020-10-02 04:30:00|12861.8|12860.3|12863.7|12862.2|12863.8|12862.6|12861.1|12859.6|280
1601613300000|2020-10-02 04:35:00|12863.6|12862.1|12865.4|12863.9|12865.5|12864|12863|12861.5|218
1601613600000|2020-10-02 04:40:00|12865.3|12863.8|12864.3|12862.8|12867.5|12866.2|12863.4|12862.2|270
1601613900000|2020-10-02 04:45:00|12864.4|12862.9|12866.1|12864.6|12866.4|12864.9|12863.3|12861.8|253
1601614200000|2020-10-02 04:50:00|12866|12864.5|12857.3|12855.8|12866.3|12864.9|12854.9|12853.5|258
1601614500000|2020-10-02 04:55:00|12857.4|12855.9|12844.7|12843.2|12857.4|12855.9|12838.5|12835.9|1639
1601614800000|2020-10-02 05:00:00|12844.6|12843.1|12840.5|12839|12845.7|12844.2|12838.4|12836.9|1269
1601615100000|2020-10-02 05:05:00|12840.4|12838.9|12847.9|12846.4|12849.4|12847.9|12839.2|12837.7|1264
1601615400000|2020-10-02 05:10:00|12847.8|12846.3|12854.4|12852.9|12857.6|12856.4|12846.9|12845.4|1145
1601615700000|2020-10-02 05:15:00|12854.2|12852.7|12860.3|12858.8|12862.5|12861|12853.7|12852.2|962
1601616000000|2020-10-02 05:20:00|12860.5|12859|12859.7|12858.2|12863.3|12861.8|12856.2|12854.7|886
1601616300000|2020-10-02 05:25:00|12859.6|12858.1|12862.3|12860.8|12863.5|12862|12856.8|12855.3|888
1601616600000|2020-10-02 05:30:00|12862.5|12861|12856|12854.5|12863.2|12861.7|12855.5|12854.2|905
1601616900000|2020-10-02 05:35:00|12856.1|12854.6|12866.4|12864.9|12866.6|12865.1|12855.1|12853.6|1043
1601617200000|2020-10-02 05:40:00|12866.5|12865|12880.3|12878.8|12882.8|12880.9|12866.1|12864.6|1014
1601617500000|2020-10-02 05:45:00|12880.4|12878.9|12878.1|12876.6|12883.7|12882.2|12878|12876.5|980
1601617800000|2020-10-02 05:50:00|12878.3|12876.8|12876.3|12874.8|12879.3|12877.8|12871|12869.5|1128
1601618100000|2020-10-02 05:55:00|12876.5|12875|12870.5|12869|12877.3|12875.8|12867|12865.5|1086
1601618400000|2020-10-02 06:00:00|12870.6|12869.1|12868.7|12867.2|12873.6|12872.1|12867.1|12865.6|1020
1601618700000|2020-10-02 06:05:00|12868.8|12867.3|12869.5|12868|12872.2|12870.7|12865.7|12864.2|947
1601619000000|2020-10-02 06:10:00|12869.4|12867.9|12877.4|12875.9|12879.1|12877.6|12868|12866.5|937
1601619300000|2020-10-02 06:15:00|12877.2|12876.3|12874.5|12873|12878|12876.5|12873.5|12872|964
1601619600000|2020-10-02 06:20:00|12874.6|12873.1|12880.5|12879|12880.5|12879|12868|12866.9|880
1601619900000|2020-10-02 06:25:00|12880.6|12879.1|12882.8|12881.3|12886.4|12884.9|12877.6|12876.5|1007
1601620200000|2020-10-02 06:30:00|12882.9|12881.4|12877.7|12876.2|12884.8|12883.9|12876.1|12874.6|1036
1601620500000|2020-10-02 06:35:00|12877.6|12876.1|12872.9|12872|12879.7|12878.4|12872.9|12872|820
1601620800000|2020-10-02 06:40:00|12873|12872.1|12872.5|12871|12875.4|12874.2|12869.9|12868.5|698
1601621100000|2020-10-02 06:45:00|12872.6|12871.1|12868.7|12867.2|12875|12873.5|12866|12864.9|812
1601621400000|2020-10-02 06:50:00|12868.2|12867.3|12876.2|12875.3|12877.2|12876.1|12865.9|12865|737
1601621700000|2020-10-02 06:55:00|12876.3|12875.4|12878.7|12877.2|12880.5|12879.6|12873.2|12872.3|755
1601622000000|2020-10-02 07:00:00|12878.8|12877.3|12866.9|12866|12881.2|12880.3|12866.4|12865.4|1106
1601622300000|2020-10-02 07:05:00|12866.8|12865.9|12872|12871.1|12872.2|12871.3|12861.6|12860.4|977
1601622600000|2020-10-02 07:10:00|12872.1|12871.2|12873.1|12871.6|12874.2|12873.3|12867.3|12866.4|896
1601622900000|2020-10-02 07:15:00|12873|12872.1|12873.6|12872.1|12877.6|12876.5|12871.9|12870.4|1067
1601623200000|2020-10-02 07:20:00|12873.5|12872.6|12866.2|12865.3|12874|12872.7|12864.1|12863.2|913
1601623500000|2020-10-02 07:25:00|12866.3|12865.4|12920.4|12918.1|12935.5|12933|12864.7|12863.5|1980
1601623800000|2020-10-02 07:30:00|12919.8|12918.3|12932.6|12931.1|12937.6|12936.1|12919.8|12918.3|1722
1601624100000|2020-10-02 07:35:00|12932.9|12931.4|12913|12911.5|12941.6|12940.1|12911.7|12910.2|1421
1601624400000|2020-10-02 07:40:00|12913.1|12911.6|12907.8|12906.3|12918.1|12917|12905.7|12904.2|1121
1601624700000|2020-10-02 07:45:00|12907.9|12906.4|12902.9|12901.4|12908.6|12907.3|12897.8|12896.4|1100
1601625000000|2020-10-02 07:50:00|12902.8|12901.3|12899|12898.1|12904.9|12904|12881.5|12879.3|1326
1601625300000|2020-10-02 07:55:00|12898.9|12898|12916.4|12914.9|12919.1|12918|12898.1|12897|1233
1601625600000|2020-10-02 08:00:00|12916.2|12914.7|12915|12914.1|12920.3|12919.2|12907.8|12906.8|1046
1601625900000|2020-10-02 08:05:00|12914.9|12914|12911.7|12910.8|12919|12917.5|12908.7|12907.7|958
1601626200000|2020-10-02 08:10:00|12911.8|12910.9|12907.2|12905.7|12920|12918.8|12895.4|12893.9|1344
1601626500000|2020-10-02 08:15:00|12907.4|12905.9|12906.7|12905.2|12909.8|12908.5|12902.5|12901.5|888
1601626800000|2020-10-02 08:20:00|12907.5|12906|12918.2|12916.7|12921|12919.5|12906.3|12904.8|877
1601627100000|2020-10-02 08:25:00|12918.6|12917.1|12936.5|12935|12939.2|12938.2|12918|12916.5|1167
1601627400000|2020-10-02 08:30:00|12936.1|12934.6|12934.2|12932.7|12939.2|12937.9|12927.8|12926.3|1227
1601627700000|2020-10-02 08:35:00|12934|12932.5|12938.7|12937.2|12943.3|12942.2|12924.3|12923|1100
1601628000000|2020-10-02 08:40:00|12938.8|12937.3|12936.9|12935.4|12955.1|12953.6|12935.7|12934.3|1289
1601628300000|2020-10-02 08:45:00|12937|12935.5|12940.2|12938.7|12947.8|12946.3|12936.8|12935.3|1200
1601628600000|2020-10-02 08:50:00|12940.1|12938.6|12946.1|12944.6|12949.4|12948|12938.5|12937|1107
1601628900000|2020-10-02 08:55:00|12946.8|12945.2|12948.2|12943.7|12951.6|12950.4|12943.8|12939.6|850
1601629200000|2020-10-02 09:00:00|12947.8|12944.2|12948.1|12946.6|12951.2|12949.9|12943.7|12942.2|976
1601629500000|2020-10-02 09:05:00|12947.1|12946.2|12946.9|12946|12951.8|12950.3|12941.5|12940.6|933
1601629800000|2020-10-02 09:10:00|12947|12946.1|12944.9|12943.4|12953.5|12952|12943.1|12941.9|862
1601630100000|2020-10-02 09:15:00|12945|12943.5|12939.3|12937.8|12946.1|12944.7|12938.7|12937.6|916
1601630400000|2020-10-02 09:20:00|12939.4|12937.9|12938.1|12936.6|12945.1|12944.2|12935.8|12934.4|934
1601630700000|2020-10-02 09:25:00|12938|12936.5|12936|12935.1|12941.4|12939.9|12930.2|12928.8|856
1601631000000|2020-10-02 09:30:00|12936.1|12935.2|12934|12933.1|12942.2|12941|12933.7|12932.5|783
1601631300000|2020-10-02 09:35:00|12934.1|12933.2|12927.9|12926.4|12941.9|12940.6|12927.9|12926.4|813
1601631600000|2020-10-02 09:40:00|12927.5|12926|12934.3|12932.8|12936.1|12934.6|12927.4|12925.9|977
1601631900000|2020-10-02 09:45:00|12934.4|12932.9|12935.1|12933.6|12939.9|12938.4|12932.9|12931.7|945
1601632200000|2020-10-02 09:50:00|12934.5|12933|12934|12932.5|12937.3|12936.1|12931.8|12930.6|746
1601632500000|2020-10-02 09:55:00|12934.3|12933.4|12916.6|12915.7|12934.9|12934|12914.9|12913.7|783
1601632800000|2020-10-02 10:00:00|12916.5|12915.6|12914.2|12913.3|12919.5|12918.4|12913|12911.7|878
1601633100000|2020-10-02 10:05:00|12914.1|12913.2|12918.3|12917.4|12918.5|12917.5|12911.2|12910.3|682
1601633400000|2020-10-02 10:10:00|12918.4|12917.5|12924|12922.5|12926.8|12925.9|12918.3|12917.4|774
1601633700000|2020-10-02 10:15:00|12924.1|12922.6|12916|12915.1|12924.1|12922.6|12915.2|12914|761
1601634000000|2020-10-02 10:20:00|12915.9|12915|12918.8|12917.9|12921.2|12920|12914.8|12913.6|670
1601634300000|2020-10-02 10:25:00|12918.7|12917.8|12908.9|12908|12923.7|12922.2|12908.7|12907.2|1209
1601634600000|2020-10-02 10:30:00|12909|12908.1|12909|12907.5|12911|12910.1|12903.7|12902.6|801
1601634900000|2020-10-02 10:35:00|12909.1|12907.6|12915.1|12913.6|12916.4|12914.9|12906.8|12905.3|874
1601635200000|2020-10-02 10:40:00|12915|12913.5|12917.5|12916|12920.8|12919.4|12913.7|12912.2|789
1601635500000|2020-10-02 10:45:00|12917.3|12915.8|12912|12910.5|12917.5|12916.4|12908.8|12907.6|807
1601635800000|2020-10-02 10:50:00|12912.1|12910.6|12917.3|12915.8|12917.3|12916|12908.8|12907.7|774
1601636100000|2020-10-02 10:55:00|12917.2|12915.7|12917.2|12916.3|12920.5|12919.3|12909.3|12907.8|886
1601636400000|2020-10-02 11:00:00|12917.3|12916.4|12922.7|12921.2|12923.6|12922.7|12910.1|12909|1099
1601636700000|2020-10-02 11:05:00|12922.5|12921|12915.4|12913.9|12926.6|12925.3|12913.1|12912.2|946
1601637000000|2020-10-02 11:10:00|12915.5|12914|12913.8|12912.3|12920|12918.8|12913.6|12912.1|917
1601637300000|2020-10-02 11:15:00|12913.2|12911.9|12912.7|12911.8|12915.5|12914.6|12911.8|12910.3|630
1601637600000|2020-10-02 11:20:00|12912.6|12911.7|12906|12905.1|12914.4|12913.4|12904.5|12903.6|669
1601637900000|2020-10-02 11:25:00|12906.1|12905.2|12921.7|12920.2|12921.9|12920.4|12905.5|12904.6|755
1601638200000|2020-10-02 11:30:00|12921.6|12920.1|12929|12927.5|12930.4|12928.9|12920.3|12919.3|740
1601638500000|2020-10-02 11:35:00|12928.9|12927.4|12934.6|12933.1|12943.6|12942.1|12928.6|12927.2|1233
1601638800000|2020-10-02 11:40:00|12934.7|12933.2|12925.7|12924.2|12937.8|12936.3|12925.2|12923.7|912
1601639100000|2020-10-02 11:45:00|12926.2|12924.7|12932.2|12930.7|12933.2|12931.7|12924.4|12922.9|833
1601639400000|2020-10-02 11:50:00|12932.1|12930.6|12945.6|12944.1|12948.5|12947|12929.1|12927.9|1064
1601639700000|2020-10-02 11:55:00|12945.8|12944.3|12940.9|12939.4|12949.7|12948.2|12939.9|12938.4|1073
1601640000000|2020-10-02 12:00:00|12941.1|12939.6|12933.6|12932.7|12941.1|12939.6|12929.4|12927.9|858
1601640300000|2020-10-02 12:05:00|12933.5|12932.6|12937.4|12935.9|12938.3|12936.8|12933.5|12932.4|783
1601640600000|2020-10-02 12:10:00|12937.3|12935.8|12937.9|12936.4|12943.1|12941.6|12935.8|12934.7|830
1601640900000|2020-10-02 12:15:00|12938|12936.5|12937.2|12935.7|12939.4|12937.9|12931.6|12930.1|660
1601641200000|2020-10-02 12:20:00|12937.3|12935.8|12945.6|12944.1|12945.7|12944.2|12935.5|12934.2|916
1601641500000|2020-10-02 12:25:00|12945.5|12944|12945.4|12935.4|12946|12944.4|12936.5|12932.2|1101
1601641800000|2020-10-02 12:30:00|12945.6|12935.6|12937.1|12935.6|12949.7|12947.9|12935.8|12932.2|1355
1601642100000|2020-10-02 12:35:00|12937|12935.5|12941.5|12940|12941.5|12940|12928.1|12926.8|1313
1601642400000|2020-10-02 12:40:00|12941.4|12939.9|12938.8|12937.9|12945.1|12944|12934.4|12932.9|1171
1601642700000|2020-10-02 12:45:00|12938.9|12938|12936.7|12935.2|12944|12942.5|12929.2|12928.3|1131
1601643000000|2020-10-02 12:50:00|12936.6|12935.1|12928.7|12927.2|12937.6|12936.3|12920.8|12919.9|1231
1601643300000|2020-10-02 12:55:00|12928.8|12927.3|12929.5|12928|12934.5|12933|12925.1|12924|936
1601643600000|2020-10-02 13:00:00|12929.6|12928.1|12905|12903.5|12940.6|12939.6|12893.5|12891.7|1689
1601643900000|2020-10-02 13:05:00|12905.2|12903.7|12904.7|12903.2|12914.1|12912.6|12897.9|12896.4|1310
1601644200000|2020-10-02 13:10:00|12904.4|12902.9|12906|12904.5|12907.7|12906.3|12897.2|12895.8|1203
1601644500000|2020-10-02 13:15:00|12905.9|12904.4|12908.6|12907.1|12915.1|12913.6|12901.5|12900|975
1601644800000|2020-10-02 13:20:00|12908.7|12907.2|12912|12910.5|12913.7|12912.4|12902.1|12901|929
1601645100000|2020-10-02 13:25:00|12911.6|12910.1|12909.2|12907.7|12913.5|12912.3|12901.7|12900.2|791
1601645400000|2020-10-02 13:30:00|12909.5|12908|12923.5|12922|12925.6|12924.1|12904.3|12902.8|645
1601645700000|2020-10-02 13:35:00|12923.3|12921.8|12929.8|12928.3|12933|12931.5|12917.4|12915.9|678
1601646000000|2020-10-02 13:40:00|12928|12927.1|12932.3|12930.8|12933.6|12932.1|12917.3|12914.4|813
1601646300000|2020-10-02 13:45:00|12932.4|12930.9|12923.1|12921.6|12936.4|12935|12922|12920.5|1238
1601646600000|2020-10-02 13:50:00|12923.2|12921.7|12926.4|12925.5|12926.7|12925.6|12911.1|12909.6|1309
1601646900000|2020-10-02 13:55:00|12926.5|12925.6|12930.3|12927.4|12934.9|12933.4|12926.3|12925|1054
1601647200000|2020-10-02 14:00:00|12930.5|12927.5|12932.8|12931.3|12939.3|12937.8|12923.6|12921.9|1253
1601647500000|2020-10-02 14:05:00|12932.6|12931.1|12943.3|12941.8|12945.7|12944.4|12930.6|12929.7|1207
1601647800000|2020-10-02 14:10:00|12943.7|12942.2|12938.2|12937.3|12947.1|12945.6|12937.8|12936.6|1075
1601648100000|2020-10-02 14:15:00|12938.1|12937.2|12938.2|12937.3|12944.2|12943.3|12934.7|12933.8|1009
1601648400000|2020-10-02 14:20:00|12938.3|12937.4|12929.7|12928.2|12939.3|12938.1|12929|12928.1|949
1601648700000|2020-10-02 14:25:00|12929.6|12928.1|12920.4|12918.9|12939.4|12937.9|12914.7|12913.2|1295
1601649000000|2020-10-02 14:30:00|12920.3|12918.8|12923.8|12922.3|12924.7|12923.5|12914.8|12913.6|1399
1601649300000|2020-10-02 14:35:00|12923.7|12922.2|12929.6|12928.1|12935.6|12934.1|12917.6|12916.4|1147
1601649600000|2020-10-02 14:40:00|12929.5|12928|12932.7|12931.2|12938.3|12937.4|12927.4|12925.9|877
1601649900000|2020-10-02 14:45:00|12932.8|12931.3|12937.1|12935.6|12938|12936.5|12929.5|12928.5|1042
1601650200000|2020-10-02 14:50:00|12937|12935.5|12936.8|12935.3|12940.4|12938.9|12929.3|12927.8|1179
1601650500000|2020-10-02 14:55:00|12936.9|12935.4|12932.6|12931.1|12939.1|12938.2|12932.4|12930.9|974
1601650800000|2020-10-02 15:00:00|12931.8|12930.9|12942.2|12940.7|12946.1|12944.6|12930.5|12929.6|1227
1601651100000|2020-10-02 15:05:00|12942.1|12940.6|12936.6|12935.1|12944.1|12942.6|12922.1|12920.6|1333
1601651400000|2020-10-02 15:10:00|12936.5|12935|12939.2|12937.7|12942.6|12941.1|12933.3|12932.4|853
1601651700000|2020-10-02 15:15:00|12939.1|12937.6|12941.5|12940|12945.9|12945|12934.3|12933.4|884
1601652000000|2020-10-02 15:20:00|12941.4|12939.9|12938.6|12937.7|12946.7|12945.8|12938|12937.1|770
1601652300000|2020-10-02 15:25:00|12938.5|12937.6|12942|12940.5|12946.5|12945|12937.6|12936.7|796
1601652600000|2020-10-02 15:30:00|12942.1|12940.6|12938.3|12937.4|12943.4|12942.5|12937.7|12936.7|1032
1601652900000|2020-10-02 15:35:00|12938.2|12937.3|12925.7|12924.2|12941.5|12940.1|12925.2|12923.9|1010
1601653200000|2020-10-02 15:40:00|12925.5|12924|12931.4|12930.5|12932.3|12931.4|12922.8|12921.6|837
1601653500000|2020-10-02 15:45:00|12931.5|12930.6|12928.5|12927.6|12934.2|12933.1|12927.6|12926.7|885
1601653800000|2020-10-02 15:50:00|12928.6|12927.7|12926|12924.5|12930.4|12929.5|12921.6|12920.4|676
1601654100000|2020-10-02 15:55:00|12925.7|12924.8|12928.3|12926.8|12929.4|12927.9|12924|12922.5|893
1601654400000|2020-10-02 16:00:00|12928.2|12926.7|12927.1|12926.2|12928.3|12927.1|12919.9|12918.4|973
1601654700000|2020-10-02 16:05:00|12927|12926.1|12931.5|12930|12933.3|12931.8|12922.8|12921.6|879
1601655000000|2020-10-02 16:10:00|12931.6|12930.1|12939.5|12938.6|12944.6|12943.6|12930.4|12928.9|1090
1601655300000|2020-10-02 16:15:00|12939.4|12938.5|12942.9|12942|12944.9|12944|12939.1|12938.2|1209
1601655600000|2020-10-02 16:20:00|12942.7|12941.8|12940.9|12939.4|12945.3|12944.4|12936.9|12935.8|979
1601655900000|2020-10-02 16:25:00|12940.8|12939.3|12942.4|12941.5|12944.2|12943.3|12938.8|12937.9|804
1601656200000|2020-10-02 16:30:00|12942.8|12941.9|12936.9|12936|12946|12944.9|12936.5|12935.6|975
1601656500000|2020-10-02 16:35:00|12936.8|12935.9|12939.4|12938.5|12939.9|12938.7|12932.5|12931.2|781
1601656800000|2020-10-02 16:40:00|12939|12938.1|12938.7|12937.8|12942.4|12941.3|12937.7|12936.8|704
1601657100000|2020-10-02 16:45:00|12938.6|12937.7|12936.7|12935.2|12941.1|12940|12934.8|12933.6|673
1601657400000|2020-10-02 16:50:00|12936.6|12935.1|12938|12937.1|12940|12939|12935.4|12934.3|721
1601657700000|2020-10-02 16:55:00|12937.9|12937|12931.8|12930.9|12938.8|12937.9|12931.7|12930.8|639
1601658000000|2020-10-02 17:00:00|12931.7|12930.8|12928.8|12927.3|12932.9|12932|12928.2|12927.3|677
1601658300000|2020-10-02 17:05:00|12928.9|12927.4|12928.5|12927.6|12931|12929.7|12925.9|12925|717
1601658600000|2020-10-02 17:10:00|12928.4|12927.5|12931.8|12930.9|12933.4|12932.3|12928.2|12926.7|642
1601658900000|2020-10-02 17:15:00|12931.9|12931|12935.8|12934.3|12936.9|12935.9|12927.9|12927|637
1601659200000|2020-10-02 17:20:00|12935.7|12934.2|12939.8|12938.9|12941.1|12940|12933.6|12932.5|658
1601659500000|2020-10-02 17:25:00|12939.5|12938.6|12941.8|12940.3|12942.8|12941.8|12937.9|12937|624
1601659800000|2020-10-02 17:30:00|12941.2|12940.4|12938.4|12936.9|12941.6|12940.7|12937.5|12936.3|615
1601660100000|2020-10-02 17:35:00|12938.3|12936.8|12937.4|12936.5|12939.6|12938.6|12935.6|12934.7|500
1601660400000|2020-10-02 17:40:00|12937.3|12936.4|12936.7|12935.8|12938|12937.1|12932.9|12931.6|885
1601660700000|2020-10-02 17:45:00|12936.8|12935.9|12937.2|12936.3|12938|12937.1|12935.1|12934.1|638
1601661000000|2020-10-02 17:50:00|12937.5|12936.6|12936.1|12935.2|12938.1|12936.9|12933.3|12932.1|819
1601661300000|2020-10-02 17:55:00|12936|12935.1|12934.6|12933.7|12937.5|12936.6|12933.7|12932.8|695
1601661600000|2020-10-02 18:00:00|12934|12933.1|12937.9|12937|12940.4|12939.2|12933.2|12932.3|862
1601661900000|2020-10-02 18:05:00|12938.6|12937.7|12940.7|12939.8|12941.1|12940.2|12938.5|12937.6|608
1601662200000|2020-10-02 18:10:00|12940.6|12939.7|12937.6|12936.7|12940.8|12939.9|12936.4|12935.4|677
1601662500000|2020-10-02 18:15:00|12937.5|12936.6|12937.2|12936.3|12938.2|12937.2|12935.7|12934.8|380
1601662800000|2020-10-02 18:20:00|12937.1|12936.2|12938.4|12936.9|12938.6|12937.2|12936.1|12935.2|343
1601663100000|2020-10-02 18:25:00|12938.5|12937|12937.2|12936.3|12938.5|12937.1|12936.2|12935.3|303
1601663400000|2020-10-02 18:30:00|12937.1|12936.2|12935.5|12934.6|12938.3|12937.4|12934.2|12933.3|434
1601663700000|2020-10-02 18:35:00|12935.6|12934.7|12936|12935.1|12937.2|12936.3|12933.8|12932.9|548
1601664000000|2020-10-02 18:40:00|12936.1|12935.2|12934.7|12933.2|12938.1|12937.2|12932.8|12931.9|542
1601664300000|2020-10-02 18:45:00|12935|12933.5|12933.5|12932.6|12937|12936.1|12932.9|12932|497
1601664600000|2020-10-02 18:50:00|12933.4|12932.5|12933.2|12931.7|12934.2|12933.3|12930.8|12929.3|380
1601664900000|2020-10-02 18:55:00|12933.1|12931.6|12934.2|12933.3|12937.3|12936.3|12932.8|12931.5|471
1601665200000|2020-10-02 19:00:00|12934|12933.1|12933.1|12932.2|12935.4|12934.2|12932.9|12931.7|643
1601665500000|2020-10-02 19:05:00|12933.2|12932.3|12932.9|12931.4|12934.2|12932.9|12931.2|12929.8|414
1601665800000|2020-10-02 19:10:00|12932.5|12931|12931.2|12929.7|12935.3|12934.3|12928|12926.5|673
1601666100000|2020-10-02 19:15:00|12931.3|12929.8|12932.2|12930.7|12934.6|12933.4|12929.8|12928.6|597
1601666400000|2020-10-02 19:20:00|12931.9|12930.4|12933.8|12932.3|12934.2|12932.7|12930.3|12929.2|585
1601666700000|2020-10-02 19:25:00|12934|12932.5|12932.4|12931.5|12934|12932.5|12931|12930|532
1601667000000|2020-10-02 19:30:00|12932.3|12931.4|12934|12932.5|12934.2|12933|12931.9|12930.5|498
1601667300000|2020-10-02 19:35:00|12934.1|12932.6|12932|12930.5|12935.3|12934|12931.1|12929.8|535
1601667600000|2020-10-02 19:40:00|12931.9|12930.4|12932.5|12931|12933.5|12932|12930.8|12929.4|417
1601667900000|2020-10-02 19:45:00|12932.4|12930.9|12936.3|12935.4|12936.7|12935.7|12932.4|12930.9|570
1601668200000|2020-10-02 19:50:00|12936.5|12935.6|12935.6|12934.1|12937|12935.6|12932.6|12931.7|614
1601668500000|2020-10-02 19:55:00|12935.8|12934.3|12934.4|12933.5|12937.9|12936.8|12934.1|12933.1|735
1601668800000|2020-10-02 20:00:00|12935|12933.7|12936|12934.5|12936.4|12934.9|12932.1|12930.6|524
1601669100000|2020-10-02 20:05:00|12935.9|12934.4|12940.3|12938.8|12940.6|12939.1|12935.7|12934.2|420
1601669400000|2020-10-02 20:10:00|12940.2|12938.7|12938.9|12937.4|12940.2|12938.7|12937.1|12935.8|313
1601669700000|2020-10-02 20:15:00|12938.8|12937.3|12940.4|12938.9|12940.4|12938.9|12938.1|12936.9|267
1601670000000|2020-10-02 20:20:00|12940.3|12938.8|12940.2|12938.7|12942.8|12941.3|12939.1|12937.3|272
1601670300000|2020-10-02 20:25:00|12940.1|12938.6|12938.9|12937.4|12942.3|12940.3|12938.3|12936.8|316
1601670600000|2020-10-02 20:30:00|12938.8|12937.3|12942.1|12940.6|12943.1|12941.6|12938.8|12937.3|275
1601670900000|2020-10-02 20:35:00|12942|12940.5|12942.3|12940.8|12943.8|12942.3|12941.3|12939.8|324
1601671200000|2020-10-02 20:40:00|12942.1|12940.6|12938.3|12936.1|12942.2|12940.7|12937.4|12935.5|393
1601671500000|2020-10-02 20:45:00|12938.1|12936.8|12937.5|12936|12939.5|12937.6|12936.9|12935.4|491
1601671800000|2020-10-02 20:50:00|12937.4|12935.9|12939.9|12935.3|12941.4|12938.4|12936.7|12934.9|539
1601672100000|2020-10-02 20:55:00|12940.1|12935.5|12935.7|12925.7|12944.1|12935.6|12935.7|12925.7|604
1601841600000|2020-10-04 20:00:00|12941.6|12921.6|12942.4|12922.4|12942.8|12922.8|12941|12921|9
1601841900000|2020-10-04 20:05:00|12942.6|12922.6|12942.4|12922.4|12942.6|12922.6|12931.3|12911.3|19
1601842200000|2020-10-04 20:10:00|12931.3|12911.3|12942.4|12922.4|12942.4|12922.4|12931.3|12911.3|6
1601842500000|2020-10-04 20:15:00|12943|12923|12930.1|12910.1|12945.2|12925.2|12928.6|12908.6|21
1601842800000|2020-10-04 20:20:00|12927.3|12907.3|12944.1|12924.1|12944.1|12924.1|12927.3|12907.3|12
1601843100000|2020-10-04 20:25:00|12934|12914|12931.6|12911.6|12934.6|12914.6|12930.4|12910.4|17
1601843400000|2020-10-04 20:30:00|12930.4|12910.4|12932.7|12912.7|12942.8|12922.8|12928|12908|19
1601843700000|2020-10-04 20:35:00|12928|12908|12933.9|12913.9|12933.9|12913.9|12928|12908|15
1601844000000|2020-10-04 20:40:00|12929.6|12909.6|12930.9|12910.9|12930.9|12910.9|12929.6|12909.6|8
1601844300000|2020-10-04 20:45:00|12929.6|12909.6|12930.9|12910.9|12931.3|12911.3|12929.6|12909.6|8
1601844600000|2020-10-04 20:50:00|12933.9|12913.9|12934.9|12914.9|12944.8|12924.8|12931.5|12911.5|28
1601844900000|2020-10-04 20:55:00|12935|12915|12937.7|12917.7|12945.7|12925.7|12930.5|12910.5|66
1601845200000|2020-10-04 21:00:00|12938.2|12918.2|12929.7|12919.7|12948.2|12929.9|12923.6|12911.3|92
1601845500000|2020-10-04 21:05:00|12929.3|12919.3|12932.9|12922.9|12938.6|12928.6|12922.1|12912.1|110
1601845800000|2020-10-04 21:10:00|12934|12924|12928.5|12918.5|12937.3|12927.3|12925.2|12915.2|112
1601846100000|2020-10-04 21:15:00|12929.4|12919.4|12927.9|12917.9|12937.9|12927.9|12924.6|12914.6|302
1601846400000|2020-10-04 21:20:00|12927.2|12917.2|12938.2|12928.2|12943.4|12933.4|12922.3|12912.3|327
1601846700000|2020-10-04 21:25:00|12937.6|12927.6|12937.2|12927.2|12939.7|12929.7|12932.6|12922.6|133
1601847000000|2020-10-04 21:30:00|12938.7|12928.7|12937.4|12927.4|12939.6|12929.6|12935.3|12925.3|179
1601847300000|2020-10-04 21:35:00|12937.7|12927.7|12928.6|12918.6|12938.9|12928.9|12925.7|12915.7|240
1601847600000|2020-10-04 21:40:00|12927.3|12917.3|12929.3|12919.3|12930.4|12920.4|12923.1|12913.1|183
1601847900000|2020-10-04 21:45:00|12929.4|12919.4|12927.9|12917.9|12933.2|12923.2|12926|12916|183
1601848200000|2020-10-04 21:50:00|12927.6|12917.6|12925.8|12915.8|12930.6|12920.6|12924.9|12914.9|271
1601848500000|2020-10-04 21:55:00|12926.5|12916.5|12922.3|12912.3|12929.7|12919.7|12920.4|12910.4|342
1601848800000|2020-10-04 22:00:00|12922.5|12912.5|12927.7|12922.3|12929.8|12924.6|12922.5|12912.5|720
1601849100000|2020-10-04 22:05:00|12927.5|12922.8|12924.8|12921.3|12929.1|12924.6|12923.5|12919.2|545
1601849400000|2020-10-04 22:10:00|12924.4|12921.5|12919.3|12914.7|12926.3|12921.9|12917.2|12913.5|558
1601849700000|2020-10-04 22:15:00|12918.8|12914.1|12919.7|12916.8|12920.8|12918.8|12917.3|12914.1|456
1601850000000|2020-10-04 22:20:00|12918.9|12916.1|12922.6|12920.1|12922.8|12921.1|12918.3|12915.6|449
1601850300000|2020-10-04 22:25:00|12922.5|12919.8|12921.8|12920.3|12922.7|12920.5|12921|12918.5|230
1601850600000|2020-10-04 22:30:00|12921.9|12920.4|12922.5|12920.2|12923.8|12921.7|12919.8|12917.7|383
1601850900000|2020-10-04 22:35:00|12922.9|12920.3|12925.6|12923.1|12926.1|12923.6|12922.3|12920.2|304
1601851200000|2020-10-04 22:40:00|12925.5|12923.2|12924.5|12923|12927.3|12925.7|12924.4|12922.3|239
1601851500000|2020-10-04 22:45:00|12924.4|12921.9|12926.7|12925.2|12927.3|12925.6|12924.2|12921.9|321
1601851800000|2020-10-04 22:50:00|12927|12925.5|12927.1|12925.6|12928.4|12926.6|12926.3|12924.4|225
1601852100000|2020-10-04 22:55:00|12927.3|12925.8|12932.4|12929.9|12933.8|12931.6|12927|12925.5|341
1601852400000|2020-10-04 23:00:00|12932.2|12930|12931.1|12929.6|12932.8|12931.2|12930.5|12929|239
1601852700000|2020-10-04 23:05:00|12931.2|12929.7|12929|12927.5|12931.2|12929.7|12928.5|12927|202
1601853000000|2020-10-04 23:10:00|12928.9|12927.4|12930.9|12929.4|12932|12930.5|12928.2|12926.3|303
1601853300000|2020-10-04 23:15:00|12931|12929.5|12930.5|12929|12931.6|12930.1|12929.9|12928.4|274
1601853600000|2020-10-04 23:20:00|12930.6|12929.1|12931.7|12930.2|12932|12930.5|12930.2|12928.7|326
1601853900000|2020-10-04 23:25:00|12931.8|12930.3|12930.8|12929.3|12932.1|12930.6|12930.3|12928.8|358
1601854200000|2020-10-04 23:30:00|12930.9|12929.4|12927.3|12925.8|12931.1|12929.6|12926.4|12924.9|333
1601854500000|2020-10-04 23:35:00|12927.2|12925.7|12928.2|12926.7|12929.3|12927.8|12926.8|12925.3|293
1601854800000|2020-10-04 23:40:00|12928|12926.5|12928|12926.5|12929.1|12927.6|12927.1|12925.7|267
1601855100000|2020-10-04 23:45:00|12928.1|12926.6|12926.2|12924.7|12928.1|12926.6|12925.6|12924.1|341
1601855400000|2020-10-04 23:50:00|12926.1|12924.6|12926.9|12925.4|12927.4|12926.1|12925.1|12923.9|210
1601855700000|2020-10-04 23:55:00|12926.8|12925.3|12930|12928.5|12931.2|12929.7|12926.3|12924.8|416
1601856000000|2020-10-05 00:00:00|12929.9|12928.4|12939.1|12937.6|12939.2|12937.7|12927.8|12926.4|571
1601856300000|2020-10-05 00:05:00|12939|12937.5|12940|12938.5|12940.7|12939.4|12935.5|12934|412
1601856600000|2020-10-05 00:10:00|12940.1|12938.6|12941.7|12940.2|12946.9|12945.3|12940|12938.5|601
1601856900000|2020-10-05 00:15:00|12941.8|12940.3|12947.6|12946.1|12948|12946.5|12941.3|12939.8|322
1601857200000|2020-10-05 00:20:00|12947.1|12945.6|12944|12942.5|12947.1|12945.6|12943.1|12941.6|525
1601857500000|2020-10-05 00:25:00|12944.3|12942.8|12945.9|12944.4|12946.3|12944.8|12942.7|12941.3|372
1601857800000|2020-10-05 00:30:00|12945.5|12944|12944.6|12943.1|12946|12944.7|12943.7|12942.2|361
1601858100000|2020-10-05 00:35:00|12944.5|12943|12951.1|12950.2|12951.4|12950.2|12944.2|12942.9|422
1601858400000|2020-10-05 00:40:00|12951.6|12950.7|12950.1|12948.6|12954.7|12953.7|12948.2|12946.8|353
1601858700000|2020-10-05 00:45:00|12950|12948.5|12947|12945.5|12950.2|12949|12946.9|12945.4|397
1601859000000|2020-10-05 00:50:00|12946.7|12945.8|12946.2|12944.7|12948.7|12947.6|12945.9|12944.6|372
1601859300000|2020-10-05 00:55:00|12946.3|12944.8|12944|12942.5|12947.2|12945.9|12943.7|12942.3|361
1601859600000|2020-10-05 01:00:00|12944.1|12942.6|12939.2|12937.7|12945|12943.6|12937.8|12936.4|595
1601859900000|2020-10-05 01:05:00|12939.1|12937.6|12940.5|12939.6|12941.8|12940.7|12938.9|12937.5|361
1601860200000|2020-10-05 01:10:00|12940.6|12939.7|12939.5|12938|12941.9|12940.8|12938.4|12937.5|313
1601860500000|2020-10-05 01:15:00|12939.3|12937.8|12938.5|12937|12941.5|12940.2|12938|12936.7|351
1601860800000|2020-10-05 01:20:00|12938.4|12936.9|12940.5|12939.6|12941|12939.8|12937|12935.7|483
1601861100000|2020-10-05 01:25:00|12940.6|12939.7|12940.3|12938.8|12941.2|12939.9|12938.8|12937.6|461
1601861400000|2020-10-05 01:30:00|12940.1|12938.6|12945.5|12944|12946.8|12945.3|12939.6|12938.1|480
1601861700000|2020-10-05 01:35:00|12945.4|12943.9|12947.7|12946.2|12948|12946.5|12943.6|12942.4|404
1601862000000|2020-10-05 01:40:00|12947.8|12946.3|12946.1|12945.2|12947.8|12946.3|12944.9|12943.7|356
1601862300000|2020-10-05 01:45:00|12947.1|12945.6|12948.9|12947.4|12949.9|12949|12945.8|12944.6|461
1601862600000|2020-10-05 01:50:00|12948.7|12947.2|12949.2|12947.7|12950.1|12948.6|12946.4|12945.2|443
1601862900000|2020-10-05 01:55:00|12949|12948.1|12946.8|12945.9|12949.3|12948.4|12946.7|12945.5|412
1601863200000|2020-10-05 02:00:00|12946.9|12946|12946.7|12945.2|12948|12946.5|12945.2|12943.7|398
1601863500000|2020-10-05 02:05:00|12946.6|12945.1|12947.6|12946.1|12948.4|12947.1|12946.2|12944.9|346
1601863800000|2020-10-05 02:10:00|12947.5|12946|12946.8|12945.3|12948.2|12946.9|12945.9|12944.7|349
1601864100000|2020-10-05 02:15:00|12947|12945.5|12949.6|12948.1|12949.6|12948.7|12946.8|12945.3|313
1601864400000|2020-10-05 02:20:00|12949.4|12947.9|12947.8|12946.9|12949.9|12948.6|12947.8|12946.6|311
1601864700000|2020-10-05 02:25:00|12947.7|12946.8|12948|12947.1|12948.4|12947.2|12946.6|12945.4|329
1601865000000|2020-10-05 02:30:00|12947.9|12947|12947|12945.5|12948.2|12947.1|12945.3|12943.9|317
1601865300000|2020-10-05 02:35:00|12946.9|12945.4|12946|12944.5|12947.8|12946.3|12945.8|12944.4|240
1601865600000|2020-10-05 02:40:00|12946.1|12944.6|12945.5|12944|12946.8|12945.4|12945.2|12943.7|232
1601865900000|2020-10-05 02:45:00|12945.6|12944.1|12946.4|12944.9|12947.3|12946|12945.5|12944|249
1601866200000|2020-10-05 02:50:00|12946.5|12945|12947.8|12946.3|12947.8|12946.4|12946|12944.5|260
1601866500000|2020-10-05 02:55:00|12947.5|12946.6|12947|12946.1|12949.1|12948.1|12946.8|12945.7|232
1601866800000|2020-10-05 03:00:00|12946.9|12946|12946.4|12945.5|12947.7|12946.5|12945.6|12944.5|300
1601867100000|2020-10-05 03:05:00|12946.3|12945.4|12947.1|12946.2|12948.2|12947|12946.3|12945.2|177
1601867400000|2020-10-05 03:10:00|12947.2|12946.3|12948.2|12946.7|12948.9|12947.7|12947.1|12946.2|158
1601867700000|2020-10-05 03:15:00|12948.1|12946.6|12948|12946.5|12948.5|12947.3|12947.8|12946.4|125
1601868000000|2020-10-05 03:20:00|12948.1|12946.6|12949.9|12949|12950.2|12949.2|12947.6|12946.4|169
1601868300000|2020-10-05 03:25:00|12949.8|12948.9|12948.7|12947.8|12949.9|12949|12948.5|12947.4|187
1601868600000|2020-10-05 03:30:00|12948.6|12947.7|12946.6|12945.7|12949|12948.1|12946.6|12945.7|261
1601868900000|2020-10-05 03:35:00|12946.7|12945.8|12947.4|12945.9|12947.8|12946.4|12946.6|12945.4|256
1601869200000|2020-10-05 03:40:00|12947.3|12945.8|12945.6|12944.7|12947.7|12946.4|12945.6|12944.2|164
1601869500000|2020-10-05 03:45:00|12945.7|12944.8|12944|12942.5|12946.1|12944.8|12943.7|12942.4|246
1601869800000|2020-10-05 03:50:00|12943.9|12942.4|12940.8|12939.9|12943.9|12942.4|12940.7|12939.5|305
1601870100000|2020-10-05 03:55:00|12940.7|12939.8|12939.2|12937.7|12941.9|12940.6|12937.7|12936.6|357
1601870400000|2020-10-05 04:00:00|12939.1|12937.6|12939.4|12937.9|12940|12938.9|12938|12936.7|342
1601870700000|2020-10-05 04:05:00|12939.5|12938|12940.5|12939|12941.4|12939.9|12939.1|12937.6|299
1601871000000|2020-10-05 04:10:00|12940.4|12938.9|12941|12939.5|12941.4|12940|12939.2|12937.7|204
1601871300000|2020-10-05 04:15:00|12941.1|12939.6|12940.9|12939.4|12941.2|12940|12939.6|12938.4|194
1601871600000|2020-10-05 04:20:00|12940.6|12939.7|12938.3|12936.8|12940.7|12939.8|12937.4|12935.9|194
1601871900000|2020-10-05 04:25:00|12938.4|12936.9|12939.2|12938.3|12939.5|12938.5|12938.4|12936.9|154
1601872200000|2020-10-05 04:30:00|12939.3|12938.4|12940.4|12939.5|12940.8|12939.8|12939.3|12937.9|272
1601872500000|2020-10-05 04:35:00|12940.5|12939.6|12939.8|12938.9|12940.5|12939.6|12939.5|12938.6|181
1601872800000|2020-10-05 04:40:00|12939.9|12939|12940.1|12938.6|12940.1|12939|12938|12936.5|231
1601873100000|2020-10-05 04:45:00|12940|12938.5|12939.9|12938.4|12940.2|12939.3|12939.1|12938.1|145
1601873400000|2020-10-05 04:50:00|12940|12938.5|12939.8|12938.9|12940.1|12939.1|12939.2|12937.9|175
1601873700000|2020-10-05 04:55:00|12939.7|12938.8|12938.6|12937.7|12940.9|12940|12938.5|12937.6|184
1601874000000|2020-10-05 05:00:00|12938.8|12937.9|12939.8|12938.3|12940.1|12939.2|12937.6|12936.6|241
1601874300000|2020-10-05 05:05:00|12939.9|12938.4|12934.6|12933.7|12940.2|12939.3|12934.3|12933.3|222
1601874600000|2020-10-05 05:10:00|12934.7|12933.8|12934.7|12933.8|12936|12934.9|12934.4|12933.5|224
1601874900000|2020-10-05 05:15:00|12934.4|12933.5|12934|12933.1|12934.8|12933.8|12933.5|12932.4|243
1601875200000|2020-10-05 05:20:00|12934.4|12932.9|12935.5|12934.6|12935.6|12934.7|12933.5|12932.6|168
1601875500000|2020-10-05 05:25:00|12935.6|12934.7|12935.4|12934.5|12936|12935.1|12934.5|12933.5|171
1601875800000|2020-10-05 05:30:00|12935.5|12934.6|12937.4|12936.5|12937.6|12936.7|12934.9|12934|223
1601876100000|2020-10-05 05:35:00|12937.5|12936.6|12936.7|12935.8|12937.9|12937|12935.6|12934.5|212
1601876400000|2020-10-05 05:40:00|12936.5|12935.6|12935.5|12934.6|12937|12936.1|12935.5|12934.5|198
1601876700000|2020-10-05 05:45:00|12935.6|12934.7|12937|12936.1|12937.3|12936.4|12935.6|12934.7|225
1601877000000|2020-10-05 05:50:00|12936.9|12936|12935.6|12934.7|12937.1|12936.2|12935.5|12934.5|133
1601877300000|2020-10-05 05:55:00|12935.7|12934.8|12935.6|12934.7|12936.9|12936|12935.5|12934.6|159
1601877600000|2020-10-05 06:00:00|12935.8|12934.1|12928.1|12927.2|12935.9|12934.5|12923.6|12922.1|775
1601877900000|2020-10-05 06:05:00|12928|12927.1|12930.7|12929.8|12931.1|12930|12927.8|12926.7|576
1601878200000|2020-10-05 06:10:00|12930.8|12929.9|12928.6|12927.7|12930.9|12930|12927.4|12926.5|439
1601878500000|2020-10-05 06:15:00|12928.4|12927.5|12932.9|12932|12933|12932.1|12927.7|12926.8|345
1601878800000|2020-10-05 06:20:00|12933|12932.1|12931|12930.1|12933.2|12932.3|12930.1|12929.2|263
1601879100000|2020-10-05 06:25:00|12931.1|12930.2|12934|12933.1|12934.9|12933.9|12931.1|12930.2|361
1601879400000|2020-10-05 06:30:00|12933.9|12933|12932.9|12932|12936.3|12935.4|12931|12930|515
1601879700000|2020-10-05 06:35:00|12932.8|12931.9|12919.9|12919|12933.1|12932.2|12919.7|12918.8|568
1601880000000|2020-10-05 06:40:00|12920.3|12919.4|12924.9|12924|12925.1|12924.2|12920.3|12919.4|394
1601880300000|2020-10-05 06:45:00|12924.8|12923.9|12923.9|12923|12926.7|12925.8|12920.5|12919.6|430
1601880600000|2020-10-05 06:50:00|12924|12923.1|12921.7|12920.8|12924.9|12924|12921.6|12920.7|518
1601880900000|2020-10-05 06:55:00|12921.8|12920.9|12916|12915.1|12923.1|12922.2|12912.8|12911.9|618
1601881200000|2020-10-05 07:00:00|12915.8|12914.9|12907.4|12906.5|12915.8|12914.9|12903.5|12902.5|803
1601881500000|2020-10-05 07:05:00|12907.5|12906.6|12906.6|12905.7|12910.9|12910|12904.6|12903.7|697
1601881800000|2020-10-05 07:10:00|12906.5|12905.6|12906.5|12905|12907.9|12907|12900.3|12899.3|824
1601882100000|2020-10-05 07:15:00|12906.1|12905.2|12911.2|12910.3|12914.5|12913.6|12906|12905.1|786
1601882400000|2020-10-05 07:20:00|12911.3|12910.4|12912.7|12911.8|12918|12917.1|12908.3|12907.4|790
1601882700000|2020-10-05 07:25:00|12912.8|12911.9|12911.3|12910.4|12912.9|12912|12904.1|12903.2|725
1601883000000|2020-10-05 07:30:00|12911.4|12910.5|12912.4|12911.5|12912.5|12911.6|12903.9|12903|823
1601883300000|2020-10-05 07:35:00|12912.9|12912|12914.2|12913.3|12916.7|12915.5|12911.1|12910.2|733
1601883600000|2020-10-05 07:40:00|12914.1|12913.2|12915.2|12913.7|12916.4|12915.5|12912.2|12911.3|688
1601883900000|2020-10-05 07:45:00|12915.5|12914|12930.7|12929.8|12933.3|12932.4|12915.4|12913.9|821
1601884200000|2020-10-05 07:50:00|12930.2|12929.3|12933.1|12932.2|12936.1|12935.2|12928.2|12927.3|777
1601884500000|2020-10-05 07:55:00|12933.2|12932.3|12932.6|12931.1|12942.2|12941.3|12932.2|12931|965
1601884800000|2020-10-05 08:00:00|12932.7|12931.2|12935.9|12935|12939.7|12938.8|12928.7|12927.8|901
1601885100000|2020-10-05 08:05:00|12935.8|12934.9|12939.6|12938.7|12939.6|12938.7|12933.3|12932.4|674
1601885400000|2020-10-05 08:10:00|12939.5|12938.6|12950.8|12949.3|12955.9|12954.4|12939.5|12938.6|971
1601885700000|2020-10-05 08:15:00|12951|12949.5|12960.3|12959.4|12965.7|12964.2|12945.3|12944.4|1020
1601886000000|2020-10-05 08:20:00|12960.2|12959.3|12951.3|12949.8|12961.5|12960.1|12948.5|12947|890
1601886300000|2020-10-05 08:25:00|12951.7|12950.2|12949.7|12947.3|12953.4|12951.9|12946.1|12944.6|795
1601886600000|2020-10-05 08:30:00|12949.6|12947.1|12949|12947.5|12955.1|12953.8|12946.6|12945.3|846
1601886900000|2020-10-05 08:35:00|12949.1|12947.6|12952.8|12951.9|12955|12953.8|12948.7|12947.2|649
1601887200000|2020-10-05 08:40:00|12952.9|12952|12953|12952.1|12954.1|12953.2|12950.7|12949.8|573
1601887500000|2020-10-05 08:45:00|12953.1|12952.2|12955|12954.1|12960.8|12959.7|12952.9|12952|651
1601887800000|2020-10-05 08:50:00|12954.6|12953.7|12952.9|12952|12957|12956.1|12949.7|12948.8|622
1601888100000|2020-10-05 08:55:00|12952.6|12951.7|12953.4|12952.5|12954.6|12953.7|12949.9|12949|475
1601888400000|2020-10-05 09:00:00|12953.3|12952.4|12963.2|12962.3|12964.5|12963.2|12953.1|12952.2|779
1601888700000|2020-10-05 09:05:00|12963.3|12962.4|12955.9|12954.4|12965.5|12964.6|12955.5|12954.4|778
1601889000000|2020-10-05 09:10:00|12955.6|12954.7|12947.7|12946.2|12956.3|12955.3|12947.3|12945.9|683
1601889300000|2020-10-05 09:15:00|12947.8|12946.8|12954.5|12953|12955|12954.1|12947.6|12946.7|650
1601889600000|2020-10-05 09:20:00|12954.2|12953.3|12957.2|12956.3|12957.6|12956.3|12948.2|12947.3|685
1601889900000|2020-10-05 09:25:00|12957.1|12956.2|12952.1|12951.2|12957.3|12956.4|12950.5|12949.6|672
1601890200000|2020-10-05 09:30:00|12952|12951.1|12947.1|12946.2|12952.2|12951.1|12944.9|12944|847
1601890500000|2020-10-05 09:35:00|12947|12946.1|12951.4|12950.5|12955.3|12954.4|12946.3|12945.4|705
1601890800000|2020-10-05 09:40:00|12951.2|12950.3|12947.5|12946.6|12954.6|12953.3|12947.4|12946.5|583
1601891100000|2020-10-05 09:45:00|12947.6|12946.7|12957.1|12956.2|12958.5|12957.6|12947.2|12946.3|584
1601891400000|2020-10-05 09:50:00|12957.2|12956.3|12956.9|12956|12960.2|12959.3|12955.2|12954.3|513
1601891700000|2020-10-05 09:55:00|12957|12956.1|12952.9|12952|12959.1|12957.9|12952.5|12951.6|643
1601892000000|2020-10-05 10:00:00|12953.5|12952.6|12947.4|12946.5|12954.7|12953.8|12947.3|12946.4|585
1601892300000|2020-10-05 10:05:00|12947.5|12946.6|12949.1|12948.2|12950.3|12949.4|12947.4|12946.5|570
1601892600000|2020-10-05 10:10:00|12948.9|12948|12945.7|12944.8|12948.9|12948|12944.3|12943.4|506
1601892900000|2020-10-05 10:15:00|12945.9|12945|12941.2|12940.3|12945.9|12945|12934.2|12933|741
1601893200000|2020-10-05 10:20:00|12941.1|12940.2|12935.9|12935|12942.1|12940.7|12935.1|12933.9|524
1601893500000|2020-10-05 10:25:00|12936|12935.1|12943.8|12942.3|12946.8|12945.9|12934.9|12934|592
1601893800000|2020-10-05 10:30:00|12943.6|12942.1|12941.3|12939.8|12949.1|12948.2|12939.8|12938.7|779
1601894100000|2020-10-05 10:35:00|12941.5|12940|12942.1|12941.2|12946.7|12945.5|12940.2|12939.3|682
1601894400000|2020-10-05 10:40:00|12942.3|12941.4|12945.7|12944.8|12947.9|12947|12941.7|12940.8|691
1601894700000|2020-10-05 10:45:00|12945.9|12945|12954|12953.1|12955.5|12954.4|12945.7|12944.8|480
1601895000000|2020-10-05 10:50:00|12953.9|12953|12958.9|12958|12961|12960.1|12952.8|12951.9|569
1601895300000|2020-10-05 10:55:00|12959|12958.1|12947.5|12946.6|12959.1|12958.2|12946.9|12946|795
1601895600000|2020-10-05 11:00:00|12947.6|12946.7|12947|12946.1|12947.7|12946.8|12940.9|12940|832
1601895900000|2020-10-05 11:05:00|12946.9|12946|12952.9|12952|12956.7|12955.8|12946.7|12945.8|642
1601896200000|2020-10-05 11:10:00|12953|12952.1|12945.9|12944.4|12954.7|12953.8|12945|12944.1|584
1601896500000|2020-10-05 11:15:00|12946|12944.5|12944.2|12942.7|12947.1|12946.2|12942.6|12941.7|469
1601896800000|2020-10-05 11:20:00|12944.1|12942.6|12941.9|12940.4|12944.1|12942.8|12935.9|12934.8|543
1601897100000|2020-10-05 11:25:00|12941.8|12940.3|12939.1|12937.6|12943.2|12942|12938|12937.1|422
1601897400000|2020-10-05 11:30:00|12938.7|12937.8|12944|12943.1|12944.1|12943.2|12936.1|12935.2|476
1601897700000|2020-10-05 11:35:00|12944.1|12943.2|12946.9|12946|12951.9|12951|12944|12943.1|557
1601898000000|2020-10-05 11:40:00|12946.8|12945.9|12947.9|12947|12950.4|12949.5|12944.7|12943.8|560
1601898300000|2020-10-05 11:45:00|12947.8|12946.9|12951.5|12950.6|12957.9|12956.9|12944.5|12943.6|605
1601898600000|2020-10-05 11:50:00|12951.6|12950.7|12954.8|12953.9|12955.7|12954.8|12944.6|12943.6|717
1601898900000|2020-10-05 11:55:00|12954.7|12953.8|12953.3|12952.4|12955.7|12954.8|12949.9|12948.9|694
1601899200000|2020-10-05 12:00:00|12953.9|12953|12955.9|12955|12955.9|12955|12949.7|12948.8|680
1601899500000|2020-10-05 12:05:00|12956.2|12955.3|12961|12959.5|12962.1|12961|12956.1|12955.2|686
1601899800000|2020-10-05 12:10:00|12961.1|12959.6|12958.7|12957.8|12963.7|12962.8|12958.5|12957.6|555
1601900100000|2020-10-05 12:15:00|12959.5|12958.6|12949.5|12948.6|12960|12959.1|12948.5|12947.6|763
1601900400000|2020-10-05 12:20:00|12949.4|12948.5|12951.8|12950.9|12954|12953.1|12947.4|12946.5|512
1601900700000|2020-10-05 12:25:00|12951.5|12950.6|12950.8|12949.9|12952.8|12951.9|12948.6|12947.7|659
1601901000000|2020-10-05 12:30:00|12950.7|12949.8|12954|12953.1|12959.2|12958.3|12949.1|12948.2|927
1601901300000|2020-10-05 12:35:00|12954.1|12953.2|12968.4|12967.5|12970.3|12968.8|12953.9|12953|805
1601901600000|2020-10-05 12:40:00|12968.3|12967.4|12965.9|12964.4|12968.7|12967.6|12962.4|12961.3|797
1601901900000|2020-10-05 12:45:00|12965.8|12964.3|12966.7|12965.8|12968.8|12967.9|12964|12962.6|583
1601902200000|2020-10-05 12:50:00|12966.6|12965.7|12965.1|12964.2|12967.4|12966.5|12963.9|12963|578
1601902500000|2020-10-05 12:55:00|12965.3|12964.4|12965.9|12965|12967.9|12967|12962.9|12961.4|631
1601902800000|2020-10-05 13:00:00|12966.4|12965.5|12980.4|12979.5|12983.3|12982.2|12966.2|12965.3|882
1601903100000|2020-10-05 13:05:00|12980.7|12979.8|12982|12981.1|12984.4|12983.5|12977.2|12976.3|663
1601903400000|2020-10-05 13:10:00|12982.1|12981.2|12975.9|12975|12984.1|12983.2|12974.8|12973.7|706
1601903700000|2020-10-05 13:15:00|12975.8|12974.9|12975.6|12974.7|12980.1|12978.7|12973.4|12972.2|667
1601904000000|2020-10-05 13:20:00|12975.5|12974.6|12977.7|12976.8|12980.4|12979.4|12975.5|12974.5|584
1601904300000|2020-10-05 13:25:00|12977.6|12976.7|12974.6|12973.1|12979.2|12978.2|12973.7|12972.6|687
1601904600000|2020-10-05 13:30:00|12974.7|12973.2|12979|12977.5|12984.6|12983.7|12971.3|12970.4|1339
1601904900000|2020-10-05 13:35:00|12979.2|12977.7|12986.3|12984.8|12988|12986.9|12977.7|12976.5|979
1601905200000|2020-10-05 13:40:00|12986.4|12984.9|12982|12980.5|12992.2|12990.7|12976.5|12975.6|1046
1601905500000|2020-10-05 13:45:00|12981.7|12980.2|12982.1|12981.2|12987.7|12986.6|12978.8|12977.9|879
1601905800000|2020-10-05 13:50:00|12982|12981.1|12976.9|12976|12986.2|12985.2|12976.6|12975.5|988
1601906100000|2020-10-05 13:55:00|12977.1|12975.6|12974.1|12972.6|12979|12978.1|12971.1|12970.2|894
1601906400000|2020-10-05 14:00:00|12974.6|12972.4|12971.8|12970.9|12982|12979.5|12967.4|12966.5|1161
1601906700000|2020-10-05 14:05:00|12971.7|12970.8|12978|12977.1|12981.5|12980.6|12971.7|12970.8|1008
1601907000000|2020-10-05 14:10:00|12977.9|12977|12971.8|12970.9|12979.7|12978.8|12969.6|12968.6|849
1601907300000|2020-10-05 14:15:00|12972.2|12970.7|12968.8|12967.9|12973.3|12972.2|12968.7|12967.8|656
1601907600000|2020-10-05 14:20:00|12968.7|12967.8|12978.8|12977.9|12979.9|12979|12968.1|12967|785
1601907900000|2020-10-05 14:25:00|12979.1|12977.6|12976.6|12975.7|12982.9|12982|12975.9|12975|749
1601908200000|2020-10-05 14:30:00|12976.7|12975.8|12978|12976.5|12981.8|12980.9|12976.1|12975.2|686
1601908500000|2020-10-05 14:35:00|12977.9|12976.4|12974.7|12973.8|12977.9|12976.6|12970.5|12969.3|880
1601908800000|2020-10-05 14:40:00|12974.8|12973.9|12979.2|12977.7|12981.5|12980.3|12974.8|12973.9|847
1601909100000|2020-10-05 14:45:00|12978.9|12978|12976|12974.5|12981.2|12980.1|12973.5|12972.4|874
1601909400000|2020-10-05 14:50:00|12976.1|12974.6|12978.7|12977.2|12980.3|12979.1|12971.6|12970.5|955
1601909700000|2020-10-05 14:55:00|12978.8|12977.9|12974.6|12973.7|12982|12981.1|12973.7|12972.8|892
1601910000000|2020-10-05 15:00:00|12974.7|12973.8|12977.8|12976.9|12980|12979.1|12972.6|12971.7|762
1601910300000|2020-10-05 15:05:00|12977.9|12977|12979|12977.5|12982.1|12980.9|12977.2|12976.3|518
1601910600000|2020-10-05 15:10:00|12979.1|12977.6|12974|12972.5|12979.6|12978.7|12973.6|12972.2|553
1601910900000|2020-10-05 15:15:00|12974.1|12972.6|12971.8|12970.9|12976.5|12975.6|12970.7|12969.8|533
1601911200000|2020-10-05 15:20:00|12971.9|12971|12967.7|12966.8|12972.5|12971.6|12967.6|12966.6|494
1601911500000|2020-10-05 15:25:00|12967.8|12966.9|12970.9|12970|12975|12974.1|12966.4|12965.5|572
1601911800000|2020-10-05 15:30:00|12970.8|12969.9|12971|12970.1|12972.9|12972|12967.5|12966.6|520
1601912100000|2020-10-05 15:35:00|12971.1|12970.2|12967.8|12966.9|12972.9|12972|12967.6|12966.7|383
1601912400000|2020-10-05 15:40:00|12967.6|12966.7|12967.8|12966.9|12970.1|12969.2|12966.7|12965.4|610
1601912700000|2020-10-05 15:45:00|12967.9|12967|12964.9|12964|12971.2|12970.3|12964.3|12963.4|586
1601913000000|2020-10-05 15:50:00|12964.8|12963.9|12974|12973.1|12974.3|12973.1|12964.8|12963.8|618
1601913300000|2020-10-05 15:55:00|12973.9|12973|12970|12969.1|12975.3|12974.4|12968.2|12967.3|522
1601913600000|2020-10-05 16:00:00|12970.3|12969.4|12970.5|12969.6|12973.1|12972.2|12967.8|12966.9|522
1601913900000|2020-10-05 16:05:00|12970.4|12969.5|12976.2|12975.3|12976.2|12975.3|12967.9|12967|462
1601914200000|2020-10-05 16:10:00|12976.1|12975.2|12975.5|12974.6|12979.4|12978.5|12975.1|12974.2|537
1601914500000|2020-10-05 16:15:00|12975.4|12974.5|12969.7|12968.8|12975.4|12974.5|12968.8|12967.9|368
1601914800000|2020-10-05 16:20:00|12969.8|12968.9|12967.7|12966.8|12969.8|12968.9|12966.3|12965.4|359
1601915100000|2020-10-05 16:25:00|12967.9|12967|12969.8|12968.9|12970.4|12969.5|12967.4|12966.5|374
1601915400000|2020-10-05 16:30:00|12969.9|12969|12975.5|12974.6|12975.6|12974.7|12968.7|12967.8|402
1601915700000|2020-10-05 16:35:00|12975.6|12974.7|12977.2|12976.3|12979.5|12978.6|12975.1|12974.2|480
1601916000000|2020-10-05 16:40:00|12977.3|12976.4|12979|12978.1|12979.1|12978.2|12976.2|12975.3|314
1601916300000|2020-10-05 16:45:00|12979.1|12978.2|12979.1|12978.2|12980.2|12979.3|12977.2|12976.3|372
1601916600000|2020-10-05 16:50:00|12979|12978.1|12981.6|12980.7|12984|12983.1|12976.3|12975.4|426
1601916900000|2020-10-05 16:55:00|12981.7|12980.8|12979.7|12978.8|12982|12981.1|12976.2|12975.3|507
1601917200000|2020-10-05 17:00:00|12979.6|12978.7|12979.2|12978.3|12980.1|12979.2|12975.2|12974.3|380
1601917500000|2020-10-05 17:05:00|12979.1|12978.2|12977.9|12977|12980.3|12979.4|12977|12976.1|423
1601917800000|2020-10-05 17:10:00|12977.8|12976.9|12977|12976.1|12978.2|12977.3|12976.2|12975.3|401
1601918100000|2020-10-05 17:15:00|12977.1|12976.2|12977.5|12976.6|12981.4|12980.3|12976.9|12976|364
1601918400000|2020-10-05 17:20:00|12977.6|12976.7|12982.1|12981.2|12982.9|12982|12976.6|12975.7|364
1601918700000|2020-10-05 17:25:00|12982|12981.1|12986.7|12985.8|12988|12987|12981|12980.1|442
1601919000000|2020-10-05 17:30:00|12986.9|12986|12990.3|12989.4|12991.1|12990.2|12986|12985.1|523
1601919300000|2020-10-05 17:35:00|12990.2|12989.3|12984.4|12983.5|12990.4|12989.5|12984.3|12983.4|436
1601919600000|2020-10-05 17:40:00|12984.5|12983.6|12983.8|12982.9|12984.8|12983.9|12982.7|12981.8|302
1601919900000|2020-10-05 17:45:00|12983.9|12983|12976.2|12975.3|12984.5|12983.6|12975.1|12974.2|516
1601920200000|2020-10-05 17:50:00|12976.1|12975.2|12976.9|12976|12978.4|12977.5|12975.1|12974.2|241
1601920500000|2020-10-05 17:55:00|12977|12976.1|12974.3|12973.4|12977.2|12976.3|12972.9|12972|433
1601920800000|2020-10-05 18:00:00|12974.2|12973.3|12975.3|12974.4|12976.3|12975.4|12973|12972.1|450
1601921100000|2020-10-05 18:05:00|12975.5|12974.6|12980.5|12979.6|12981.8|12980.6|12975.1|12974|514
1601921400000|2020-10-05 18:10:00|12980.6|12979.7|12978.5|12977|12982.6|12981.7|12978|12976.8|308
1601921700000|2020-10-05 18:15:00|12978.6|12977.1|12978|12977.1|12979.2|12978.3|12977.6|12976.7|186
1601922000000|2020-10-05 18:20:00|12977.9|12977|12976.9|12976|12978|12977.1|12976.4|12975.5|231
1601922300000|2020-10-05 18:25:00|12977|12976.1|12975.4|12974.5|12977.5|12976.6|12975.4|12974.5|417
1601922600000|2020-10-05 18:30:00|12975.5|12974.6|12976|12975.1|12978|12977|12975.4|12974.5|312
1601922900000|2020-10-05 18:35:00|12975.9|12975|12972.7|12971.8|12976|12975.1|12972|12971|381
1601923200000|2020-10-05 18:40:00|12972.8|12971.9|12973.9|12973|12974.2|12973.2|12972.6|12971.7|326
1601923500000|2020-10-05 18:45:00|12974|12973.1|12974.1|12973.2|12974.8|12973.9|12973.6|12972.5|214
1601923800000|2020-10-05 18:50:00|12974|12973.1|12973.8|12972.9|12975.1|12974.2|12973.4|12972.5|418
1601924100000|2020-10-05 18:55:00|12973.7|12972.8|12971.9|12971|12974.7|12973.8|12971.5|12970.6|451
1601924400000|2020-10-05 19:00:00|12972|12971.1|12972|12971.1|12972.3|12971.4|12971|12969.8|285
1601924700000|2020-10-05 19:05:00|12972.1|12971.2|12977|12976.1|12977.5|12976.2|12971.1|12969.8|277
1601925000000|2020-10-05 19:10:00|12976.9|12976|12979|12978.1|12979.7|12978.8|12976.7|12975.8|203
1601925300000|2020-10-05 19:15:00|12979.1|12978.2|12983.2|12982.3|12983.9|12982.9|12979|12978.1|310
1601925600000|2020-10-05 19:20:00|12983.3|12982.4|12985.2|12984.3|12985.6|12984.7|12983.1|12981.9|277
1601925900000|2020-10-05 19:25:00|12985.3|12984.4|12986|12985.1|12986.5|12985.6|12984.8|12983.9|269
1601926200000|2020-10-05 19:30:00|12986.1|12985.2|12986.5|12985.6|12987.1|12986.2|12983.9|12982.7|328
1601926500000|2020-10-05 19:35:00|12986.6|12985.7|12983.9|12983|12986.9|12986|12983.4|12982.5|397
1601926800000|2020-10-05 19:40:00|12984|12983.1|12983.1|12981.6|12984.2|12983.3|12981.3|12980.2|328
1601927100000|2020-10-05 19:45:00|12982.7|12981.8|12982|12981.1|12983.2|12982|12979.8|12978.8|347
1601927400000|2020-10-05 19:50:00|12982.2|12981.3|12985|12984.1|12985.2|12984.3|12982|12981|333
1601927700000|2020-10-05 19:55:00|12984.9|12984|12984|12982.5|12984.9|12984|12982.4|12981.4|527
1601928000000|2020-10-05 20:00:00|12983.9|12982.4|12983.1|12981.6|12984|12982.8|12981.2|12979.9|408
1601928300000|2020-10-05 20:05:00|12983.2|12981.7|12984.7|12983.2|12984.8|12983.5|12982.7|12981.6|353
1601928600000|2020-10-05 20:10:00|12984.6|12983.1|12982.5|12981|12984.7|12983.2|12981.8|12980.6|291
1601928900000|2020-10-05 20:15:00|12982.6|12981.1|12982.2|12981.3|12983.4|12982.2|12982|12980.7|165
1601929200000|2020-10-05 20:20:00|12982.1|12981.2|12981.7|12980.8|12982.6|12981.5|12981|12979.8|200
1601929500000|2020-10-05 20:25:00|12981.6|12980.7|12982.9|12982|12983.4|12982.3|12980.5|12979.2|202
1601929800000|2020-10-05 20:30:00|12983|12982.1|12982.1|12981.2|12983.1|12982.2|12981.9|12980.7|106
1601930100000|2020-10-05 20:35:00|12982.3|12980.8|12981.2|12979.7|12982.7|12981.6|12980.9|12979.7|102
1601930400000|2020-10-05 20:40:00|12981.3|12979.8|12980.4|12978.9|12981.4|12980.2|12979.6|12978.4|171
1601930700000|2020-10-05 20:45:00|12980.9|12979.4|12984.6|12983.1|12985.3|12983.8|12980.2|12978.7|280
1601931000000|2020-10-05 20:50:00|12984.4|12982.9|12984.2|12982.7|12985.9|12984.1|12983.6|12982.1|240
1601931300000|2020-10-05 20:55:00|12984.3|12982.8|12983.6|12977.7|12986.1|12983.7|12981.8|12976.8|385
1601931600000|2020-10-05 21:00:00|12982.7|12979.8|12980.9|12976.9|12984.3|12979.8|12980.2|12973|23
1601931900000|2020-10-05 21:05:00|12982.5|12972.5|12983.1|12973.1|12983.8|12977.1|12980.9|12972|55
1601932200000|2020-10-05 21:10:00|12983.2|12973.2|12981.6|12977.1|12984.1|12977.1|12981.2|12972.3|144
1601932500000|2020-10-05 21:15:00|12983.6|12973.6|12983.3|12975|12985.5|12977.1|12981.6|12972.2|147
1601932800000|2020-10-05 21:20:00|12984.1|12974.1|12983|12973|12984.5|12977.1|12978.1|12971|107
1601933100000|2020-10-05 21:25:00|12983.1|12973.1|12979.5|12971.9|12984.5|12977.1|12979.5|12971.2|136
1601933400000|2020-10-05 21:30:00|12980.3|12972.1|12978.4|12968.4|12984.5|12974.5|12975.1|12967.5|393
1601933700000|2020-10-05 21:35:00|12978.8|12968.8|12979.9|12969.9|12979.9|12970.2|12975.4|12967.7|159
1601934000000|2020-10-05 21:40:00|12979.4|12969.4|12981.5|12971.5|12983|12973.2|12974.9|12967.5|367
1601934300000|2020-10-05 21:45:00|12981.8|12971.8|12982.9|12972.9|12983.3|12974.6|12980.3|12970.3|217
1601934600000|2020-10-05 21:50:00|12982.6|12972.6|12982.4|12972.4|12983.5|12973.9|12981.7|12972.1|211
1601934900000|2020-10-05 21:55:00|12982.3|12972.3|12982.9|12972.9|12984|12974|12981.7|12971.7|212
1601935200000|2020-10-05 22:00:00|12982.5|12972.5|12986.5|12980.6|12987.8|12981.4|12982|12972.4|803
1601935500000|2020-10-05 22:05:00|12986.3|12980.9|12986.3|12983.4|12987.9|12983.8|12984.5|12980.6|535
1601935800000|2020-10-05 22:10:00|12986.7|12983.3|12986.8|12985.3|12987.8|12985.3|12985.4|12983|321
1601936100000|2020-10-05 22:15:00|12987.1|12984.8|12989.9|12987.7|12990|12988.2|12986.3|12984.5|355
1601936400000|2020-10-05 22:20:00|12989.6|12988.1|12990.5|12989|12991.4|12989.9|12989.6|12987.7|233
1601936700000|2020-10-05 22:25:00|12990.7|12989.2|12990|12987.9|12991.2|12989.3|12988.9|12987.3|170
1601937000000|2020-10-05 22:30:00|12989.6|12988.1|12989|12987.5|12989.8|12988.3|12988|12986.2|140
1601937300000|2020-10-05 22:35:00|12989.1|12987.6|12991.2|12989.7|12991.5|12990|12988.8|12987.3|156
1601937600000|2020-10-05 22:40:00|12991.1|12989.6|12992.2|12990.7|12992.7|12991|12990.9|12989.4|131
1601937900000|2020-10-05 22:45:00|12992.3|12990.8|12992.7|12991.2|12993.6|12992.1|12991.2|12989.4|232
1601938200000|2020-10-05 22:50:00|12992.8|12991.3|12992.8|12991.3|12993.2|12991.4|12992.3|12990.2|142
1601938500000|2020-10-05 22:55:00|12992.7|12991.2|12990.4|12988.9|12993.3|12991.3|12989.9|12988.2|183
1601938800000|2020-10-05 23:00:00|12990.9|12989.4|12986.7|12985.2|12991.1|12989.8|12985.2|12983.7|289
1601939100000|2020-10-05 23:05:00|12987.1|12985|12985.5|12984|12987.8|12986.2|12984.1|12982.6|317
1601939400000|2020-10-05 23:10:00|12985.6|12984.1|12987|12985.5|12988.2|12986.7|12985.4|12983.9|246
1601939700000|2020-10-05 23:15:00|12987.1|12985.6|12989.1|12987.6|12990.1|12988.6|12986.7|12985.3|233
1601940000000|2020-10-05 23:20:00|12989.3|12987.8|12990.3|12988.8|12991.3|12989.8|12989.1|12987.6|154
1601940300000|2020-10-05 23:25:00|12990.4|12988.9|12989.1|12987.6|12990.5|12989|12988.8|12987.5|125
1601940600000|2020-10-05 23:30:00|12989|12987.5|12989.9|12988.4|12990|12988.5|12989|12987.5|118
1601940900000|2020-10-05 23:35:00|12990|12988.5|12991.9|12990.4|12992.6|12991.1|12989.6|12988.1|135
1601941200000|2020-10-05 23:40:00|12991.8|12990.3|12991.2|12989.7|12994.8|12993.3|12990.9|12989.5|198
1601941500000|2020-10-05 23:45:00|12991.1|12989.6|12992|12990.5|12992.5|12991|12989.9|12988.7|185
1601941800000|2020-10-05 23:50:00|12991.8|12990.3|12992|12990.5|12993.2|12991.7|12990.9|12989.4|186
1601942100000|2020-10-05 23:55:00|12991.9|12990.4|12993.6|12992.1|12993.7|12992.2|12990.8|12989.3|176
1601942400000|2020-10-06 00:00:00|12993.8|12992.3|12994.2|12992.7|12995.8|12994.3|12990.4|12988.9|419
1601942700000|2020-10-06 00:05:00|12994.3|12992.8|12994.3|12992.8|12994.6|12993.2|12991.5|12990|263
1601943000000|2020-10-06 00:10:00|12994.2|12992.7|12994.6|12993.1|12995.4|12993.9|12993|12991.7|254
1601943300000|2020-10-06 00:15:00|12994.5|12993|12993.4|12991.9|12995.6|12994.2|12993.3|12991.8|273
1601943600000|2020-10-06 00:20:00|12993.5|12992|12996.3|12994.8|12996.4|12995.2|12993.1|12991.6|285
1601943900000|2020-10-06 00:25:00|12996.4|12994.9|12994.5|12993.6|12996.5|12995|12994.2|12992.7|254
1601944200000|2020-10-06 00:30:00|12994.4|12993.5|12995.2|12993.7|12995.5|12994.2|12993.6|12992.3|284
1601944500000|2020-10-06 00:35:00|12995.1|12993.6|12991|12989.5|12995.5|12994|12989.5|12988|331
1601944800000|2020-10-06 00:40:00|12990.9|12989.4|12992.1|12990.6|12992.3|12990.8|12990|12988.5|255
1601945100000|2020-10-06 00:45:00|12992.2|12990.7|12992.4|12990.9|12993|12991.6|12989.4|12988.2|381
1601945400000|2020-10-06 00:50:00|12992.8|12991.3|12993.4|12991.9|12995.5|12994.2|12992.2|12991.1|241
1601945700000|2020-10-06 00:55:00|12993.5|12992|12992.6|12991.1|12993.9|12992.7|12989.3|12987.8|410
1601946000000|2020-10-06 01:00:00|12992.7|12991.2|12992.1|12991.2|12995.5|12994.1|12992|12990.9|435
1601946300000|2020-10-06 01:05:00|12992|12991.1|12991.5|12990|12993.7|12992.4|12991|12989.6|278
1601946600000|2020-10-06 01:10:00|12991.4|12989.9|12993.5|12992|12993.5|12992.5|12990.7|12989.8|278
1601946900000|2020-10-06 01:15:00|12993|12992.1|12992.4|12990.9|12994.2|12992.8|12990.2|12988.9|441
1601947200000|2020-10-06 01:20:00|12992.2|12990.7|12988.4|12986.9|12992.6|12991.1|12987.4|12985.9|334
1601947500000|2020-10-06 01:25:00|12988.5|12987|12987.8|12986.3|12989.6|12988.4|12987.5|12986|263
1601947800000|2020-10-06 01:30:00|12987.9|12986.4|12988.9|12987.4|12990.5|12989|12986.1|12984.6|344
1601948100000|2020-10-06 01:35:00|12988.8|12987.3|12985.9|12984.4|12988.8|12987.3|12984.4|12983.3|433
1601948400000|2020-10-06 01:40:00|12985.8|12984.3|12988.7|12987.2|12989.7|12988.4|12985.7|12984.2|429
1601948700000|2020-10-06 01:45:00|12988.8|12987.3|12986.7|12985.8|12989.9|12988.5|12986.3|12984.8|491
1601949000000|2020-10-06 01:50:00|12986.9|12986|12986.3|12984.8|12988.4|12987.2|12986.1|12984.6|410
1601949300000|2020-10-06 01:55:00|12986.4|12984.9|12982.6|12981.1|12987.6|12986.3|12982.2|12980.8|462
1601949600000|2020-10-06 02:00:00|12982.5|12981|12982.7|12981.2|12984.1|12983|12981.8|12980.7|348
1601949900000|2020-10-06 02:05:00|12982.6|12981.1|12984|12983.1|12984.9|12983.7|12981.8|12980.7|265
1601950200000|2020-10-06 02:10:00|12983.9|12983|12985.4|12984.5|12986.6|12985.7|12983.7|12982.5|210
1601950500000|2020-10-06 02:15:00|12985.3|12984.4|12985.7|12984.2|12987.3|12986.2|12985.3|12984.2|205
1601950800000|2020-10-06 02:20:00|12985.8|12984.3|12988|12986.5|12988.2|12987.2|12985.7|12984.2|213
1601951100000|2020-10-06 02:25:00|12987.9|12986.4|12988.6|12987.7|12988.8|12987.9|12985.9|12984.4|269
1601951400000|2020-10-06 02:30:00|12988.4|12987.5|12986.2|12984.7|12988.6|12987.5|12986|12984.5|192
1601951700000|2020-10-06 02:35:00|12986.1|12984.6|12986.2|12984.7|12987.1|12986|12985.8|12984.6|219
1601952000000|2020-10-06 02:40:00|12986.3|12984.8|12985.6|12984.7|12986.7|12985.2|12984.6|12983.5|182
1601952300000|2020-10-06 02:45:00|12985.5|12984.6|12986.5|12985.6|12987.4|12986.5|12985.2|12984|206
1601952600000|2020-10-06 02:50:00|12986.6|12985.7|12986.4|12984.9|12988.1|12986.8|12986.2|12984.8|198
1601952900000|2020-10-06 02:55:00|12986.3|12984.8|12987.3|12985.8|12987.4|12986.1|12985.1|12983.8|168
1601953200000|2020-10-06 03:00:00|12987.1|12986.2|12985.6|12984.7|12987.1|12986.2|12985|12983.7|194
1601953500000|2020-10-06 03:05:00|12985.5|12984.6|12986.3|12984.8|12986.5|12985.3|12984.8|12983.6|177
1601953800000|2020-10-06 03:10:00|12985.9|12985|12986|12985.1|12986.9|12986|12985.7|12984.5|180
1601954100000|2020-10-06 03:15:00|12985.9|12985|12988.8|12987.9|12988.8|12987.9|12985.8|12984.7|166
1601954400000|2020-10-06 03:20:00|12988.7|12987.8|12988.8|12987.3|12989|12988.1|12986.9|12986|201
1601954700000|2020-10-06 03:25:00|12988.7|12987.2|12989.4|12987.9|12989.4|12988.2|12988|12986.8|165
1601955000000|2020-10-06 03:30:00|12989.3|12987.8|12999|12998.1|13001.8|13000.3|12988.8|12987.5|924
1601955300000|2020-10-06 03:35:00|12999.1|12998.2|12993.1|12992.2|12999.6|12998.2|12990.3|12988.8|606
1601955600000|2020-10-06 03:40:00|12993.4|12991.9|12993.2|12991.7|12995.5|12994.4|12989.6|12988.4|592
1601955900000|2020-10-06 03:45:00|12993.1|12991.6|12991.2|12990.3|12994.9|12993.9|12989.4|12987.9|557
1601956200000|2020-10-06 03:50:00|12991.1|12990.2|12990|12989.1|12993|12992.1|12989|12987.8|368
1601956500000|2020-10-06 03:55:00|12990.2|12988.7|12989.4|12987.9|12990.7|12989.6|12987.5|12986.4|378
1601956800000|2020-10-06 04:00:00|12989.3|12987.8|12988.4|12986.9|12990.2|12989|12987|12985.7|335
1601957100000|2020-10-06 04:05:00|12988.5|12987|12988.5|12987|12989|12987.7|12987.4|12986.1|200
1601957400000|2020-10-06 04:10:00|12988.6|12987.1|12987.3|12986.4|12988.6|12987.6|12986.7|12985.5|238
1601957700000|2020-10-06 04:15:00|12987.4|12986.5|12989.3|12988.4|12989.6|12988.7|12986.4|12984.9|232
1601958000000|2020-10-06 04:20:00|12989.4|12988.5|12989.7|12988.2|12990|12989.1|12988.3|12987.1|182
1601958300000|2020-10-06 04:25:00|12989.6|12988.1|12991|12990.1|12991.9|12991|12989.3|12987.8|146
1601958600000|2020-10-06 04:30:00|12991.1|12990.2|12991.5|12990|12992.3|12991.3|12991|12989.7|269
1601958900000|2020-10-06 04:35:00|12991.7|12990.2|12991|12990.1|12991.8|12990.3|12989.9|12988.7|158
1601959200000|2020-10-06 04:40:00|12991.1|12990.2|12992|12991.1|12992.3|12991.2|12990.6|12989.6|265
1601959500000|2020-10-06 04:45:00|12991.9|12991|12990|12989.1|12992.4|12991|12989.7|12988.5|245
1601959800000|2020-10-06 04:50:00|12989.9|12989|12989.3|12988.4|12991.4|12990.1|12989|12987.9|151
1601960100000|2020-10-06 04:55:00|12989.7|12988.8|12989.8|12988.9|12990.4|12989.3|12988.1|12986.8|347
1601960400000|2020-10-06 05:00:00|12989.6|12988.7|12989.7|12988.8|12990.9|12989.8|12988.5|12987.5|248
1601960700000|2020-10-06 05:05:00|12989.6|12988.7|12987.1|12986.2|12991.5|12990.3|12985.9|12984.5|335
1601961000000|2020-10-06 05:10:00|12987.4|12985.9|12987|12985.5|12988.1|12987|12986.5|12985.4|188
1601961300000|2020-10-06 05:15:00|12986.9|12985.4|12987.4|12985.9|12988.1|12986.9|12985.8|12984.5|269
1601961600000|2020-10-06 05:20:00|12987.3|12985.8|12989.6|12988.7|12990|12989|12987.3|12985.8|280
1601961900000|2020-10-06 05:25:00|12989.7|12988.8|12984.8|12983.9|12990.5|12989.6|12984|12982.8|431
1601962200000|2020-10-06 05:30:00|12984.9|12984|12987.1|12986.2|12988.7|12987.7|12984.6|12983.2|414
1601962500000|2020-10-06 05:35:00|12986.9|12986|12986.8|12985.9|12987.9|12986.6|12986|12984.8|291
1601962800000|2020-10-06 05:40:00|12986.7|12985.8|12987.7|12986.2|12988.2|12986.7|12986.2|12985.3|332
1601963100000|2020-10-06 05:45:00|12987.6|12986.1|12984.8|12983.3|12988.6|12987.3|12983.7|12982.5|374
1601963400000|2020-10-06 05:50:00|12984.9|12983.4|12983.7|12982.8|12986.1|12984.9|12983.2|12982|414
1601963700000|2020-10-06 05:55:00|12983.8|12982.9|12985.3|12983.8|12986|12985.1|12983.4|12982.2|429
1601964000000|2020-10-06 06:00:00|12986|12984.5|12986.1|12985.2|12988.9|12987.8|12985.1|12983.9|596
1601964300000|2020-10-06 06:05:00|12986.2|12985.3|12983.1|12981.6|12987.3|12986.1|12982.9|12981.4|432
1601964600000|2020-10-06 06:10:00|12983.2|12981.7|12987|12986.1|12988|12986.9|12982.2|12980.7|584
1601964900000|2020-10-06 06:15:00|12986.9|12986|12987.4|12986.5|12989.3|12988.4|12986.2|12985.2|459
1601965200000|2020-10-06 06:20:00|12987.3|12986.4|12989.4|12988.5|12991.9|12991|12987.2|12986|449
1601965500000|2020-10-06 06:25:00|12989.3|12988.4|12985.6|12984.1|12990.1|12988.9|12982.1|12980.9|546
1601965800000|2020-10-06 06:30:00|12985.4|12983.9|12987.1|12986.2|12990.1|12989.2|12984.5|12983.3|520
1601966100000|2020-10-06 06:35:00|12986.9|12986|12984.7|12983.8|12988.2|12987|12983.8|12982.9|669
1601966400000|2020-10-06 06:40:00|12984.8|12983.9|12982.9|12982|12987.1|12986.2|12982|12980.9|427
1601966700000|2020-10-06 06:45:00|12982.8|12981.9|12988.5|12987.6|12989.5|12988.2|12982.8|12981.9|515
1601967000000|2020-10-06 06:50:00|12988.4|12987.5|12986.9|12986|12989.2|12988.1|12985.4|12984.5|470
1601967300000|2020-10-06 06:55:00|12987|12986.1|12990.4|12989.5|12991|12989.9|12985.8|12984.6|483
1601967600000|2020-10-06 07:00:00|12990.6|12989.1|12997.8|12996.9|12998.6|12997.4|12985.2|12983.9|887
1601967900000|2020-10-06 07:05:00|12997.7|12996.8|13003.7|13002.2|13007.7|13006.7|12997|12995.7|1023
1601968200000|2020-10-06 07:10:00|13003.9|13002.8|12995.1|12993.6|13004.4|13003.3|12994.8|12993.5|831
1601968500000|2020-10-06 07:15:00|12994.9|12994|12982.4|12980.9|12996.7|12995.5|12977|12975.6|1004
1601968800000|2020-10-06 07:20:00|12982|12981.1|12980.3|12978.8|12985.8|12984.7|12975.3|12974.4|878
1601969100000|2020-10-06 07:25:00|12980.2|12978.7|12986.6|12985.1|12993.1|12991.8|12980.2|12978.7|841
1601969400000|2020-10-06 07:30:00|12987|12985.5|12999.5|12998.6|12999.5|12998.6|12986|12985.1|891
1601969700000|2020-10-06 07:35:00|12999.6|12998.7|12989.5|12988.6|13000.6|12999.5|12988.3|12986.8|711
1601970000000|2020-10-06 07:40:00|12989.3|12988.4|12985|12984.1|12997.3|12996.2|12984.3|12983.1|934
1601970300000|2020-10-06 07:45:00|12984.8|12983.9|12987|12985.5|12988.1|12987.2|12981.6|12980.5|720
1601970600000|2020-10-06 07:50:00|12986.9|12985.4|12985.9|12984.4|12987.6|12986.6|12982.4|12981.4|720
1601970900000|2020-10-06 07:55:00|12985.8|12984.3|12980.4|12978.9|12987.5|12986.3|12979.7|12978.6|636
1601971200000|2020-10-06 08:00:00|12980.5|12979|12977.3|12976.4|12982.5|12981.1|12975.6|12974.5|801
1601971500000|2020-10-06 08:05:00|12977.1|12976.2|12967|12966.1|12977.2|12976.2|12963.3|12962.3|972
1601971800000|2020-10-06 08:10:00|12966.7|12965.8|12971.2|12969.7|12972|12970.7|12963.4|12961.9|906
1601972100000|2020-10-06 08:15:00|12970.9|12970|12972.1|12971.2|12973.6|12972.4|12967.5|12966.5|743
1601972400000|2020-10-06 08:20:00|12971.9|12971|12963.9|12962.4|12972.5|12971.4|12958.9|12957.4|799
1601972700000|2020-10-06 08:25:00|12963.8|12962.3|12968|12966.5|12968.5|12967.4|12961.7|12960.6|776
1601973000000|2020-10-06 08:30:00|12968.3|12966.2|12978|12976.5|12979.6|12978.7|12967.5|12966|845
1601973300000|2020-10-06 08:35:00|12977.9|12976.4|12984.4|12982.9|12990.6|12989.2|12975.1|12974|829
1601973600000|2020-10-06 08:40:00|12984.3|12982.8|12981.5|12980|12987.2|12986|12978.8|12977.7|876
1601973900000|2020-10-06 08:45:00|12981.4|12979.9|12989.4|12987.9|12989.5|12988.2|12978.3|12977.4|894
1601974200000|2020-10-06 08:50:00|12989.5|12988|12990.9|12990|12994.9|12994|12989.1|12987.9|624
1601974500000|2020-10-06 08:55:00|12991|12990.1|12992.2|12990.7|12999.7|12998.7|12989.9|12988.8|856
1601974800000|2020-10-06 09:00:00|12992.3|12990.8|12989.2|12987.7|12996.9|12995.4|12986.6|12985.1|791
1601975100000|2020-10-06 09:05:00|12989.3|12987.8|12983.9|12983|12991.2|12989.7|12982.6|12981.7|626
1601975400000|2020-10-06 09:10:00|12984|12983.1|12990|12988.5|12990.4|12988.9|12978|12977.1|745
1601975700000|2020-10-06 09:15:00|12989.8|12988.3|12982|12981.1|12992.3|12991.1|12982|12981|717
1601976000000|2020-10-06 09:20:00|12982.1|12981.2|12989.9|12988.4|12993.4|12992.3|12979.7|12978.8|697
1601976300000|2020-10-06 09:25:00|12989.8|12988.3|12987.8|12986.3|12990.8|12989.9|12985.3|12984.4|631
1601976600000|2020-10-06 09:30:00|12987.7|12986.2|12987.7|12986.2|12988.5|12987.5|12984.5|12983.4|497
1601976900000|2020-10-06 09:35:00|12987.8|12986.3|12988.1|12987.2|12991.8|12990.7|12987.7|12986.2|537
1601977200000|2020-10-06 09:40:00|12988.2|12987.3|12987.8|12986.3|12990.4|12989.5|12986.9|12985.8|659
1601977500000|2020-10-06 09:45:00|12987.9|12986.4|12984.5|12983|12988|12986.6|12981.7|12980.6|552
1601977800000|2020-10-06 09:50:00|12984.4|12982.9|12980|12979.1|12987.5|12986.6|12979.9|12978.8|499
1601978100000|2020-10-06 09:55:00|12980.1|12979.2|12970.9|12970|12981|12980.1|12970.1|12969.1|604
1601978400000|2020-10-06 10:00:00|12970|12969.1|12965.1|12964.2|12974|12973|12964.8|12963.7|709
1601978700000|2020-10-06 10:05:00|12965.3|12964.4|12971.7|12970.8|12972.5|12971.3|12964.4|12963.5|801
1601979000000|2020-10-06 10:10:00|12971.8|12970.9|12973|12971.5|12973.3|12972.2|12969|12967.8|595
1601979300000|2020-10-06 10:15:00|12973.1|12971.6|12973|12971.5|12981.5|12980.4|12971.8|12970.6|731
1601979600000|2020-10-06 10:20:00|12973.1|12971.6|12979.5|12978|12979.6|12978.4|12970.5|12969|585
1601979900000|2020-10-06 10:25:00|12979.4|12977.9|12971.8|12970.9|12985.4|12984.3|12970.6|12969.1|727
1601980200000|2020-10-06 10:30:00|12972.3|12970.8|12969.6|12968.1|12974.9|12973.5|12968|12966.6|791
1601980500000|2020-10-06 10:35:00|12970|12968.5|12966|12965.1|12973.7|12972.4|12965.8|12964.7|668
1601980800000|2020-10-06 10:40:00|12965.8|12964.9|12962.1|12960.6|12966.3|12965.2|12961.8|12960.6|713
1601981100000|2020-10-06 10:45:00|12962.2|12960.7|12961.6|12960.1|12968.4|12967.1|12961|12959.8|734
1601981400000|2020-10-06 10:50:00|12961.5|12960|12962.4|12960.9|12962.5|12961.6|12959|12958.1|602
1601981700000|2020-10-06 10:55:00|12962.3|12960.8|12932.2|12930.7|12962.5|12961|12917.7|12914.2|1936
1601982000000|2020-10-06 11:00:00|12932.4|12930.9|12934.2|12933.3|12948.2|12946.3|12929.2|12927.7|1318
1601982300000|2020-10-06 11:05:00|12934.9|12933.4|12927.5|12926.6|12936.5|12935.3|12926.9|12925.6|950
1601982600000|2020-10-06 11:10:00|12927.6|12926.7|12926.5|12925|12929.6|12928.3|12921.1|12919.6|866
1601982900000|2020-10-06 11:15:00|12926.4|12924.9|12938.5|12937|12939.5|12938.3|12926.3|12924.9|889
1601983200000|2020-10-06 11:20:00|12938.4|12936.9|12934.3|12932.8|12939|12937.5|12932.6|12931.1|527
1601983500000|2020-10-06 11:25:00|12934.4|12932.9|12945.2|12943.7|12945.6|12944.2|12934.1|12932.9|827
1601983800000|2020-10-06 11:30:00|12944.9|12943.4|12945.4|12943.9|12947.8|12946.3|12943|12941.7|775
1601984100000|2020-10-06 11:35:00|12945.3|12943.8|12954.1|12952.6|12954.9|12953.5|12944.3|12942.8|977
1601984400000|2020-10-06 11:40:00|12954.2|12952.7|12960.1|12958.6|12961.5|12960|12952.6|12951.1|821
1601984700000|2020-10-06 11:45:00|12960.6|12959.1|12954.5|12953|12960.6|12959.1|12954.5|12953|611
1601985000000|2020-10-06 11:50:00|12954.6|12953.1|12950.7|12949.2|12956.7|12955.3|12946.2|12945|661
1601985300000|2020-10-06 11:55:00|12950.6|12949.1|12952.6|12951.1|12960.4|12959.3|12950.6|12949.1|799
1601985600000|2020-10-06 12:00:00|12952.7|12951.2|12954|12952.5|12959.5|12958|12951.3|12950.2|711
1601985900000|2020-10-06 12:05:00|12954.1|12952.6|12946.9|12946|12956.7|12955.2|12945.8|12944.9|893
1601986200000|2020-10-06 12:10:00|12947|12946.1|12953.8|12952.3|12955.7|12954.2|12946.7|12945.8|844
1601986500000|2020-10-06 12:15:00|12953.9|12952.4|12947.9|12946.4|12955.6|12954.1|12946.2|12945|660
1601986800000|2020-10-06 12:20:00|12948|12946.5|12956.3|12954.8|12960.6|12959.5|12946.2|12944.7|866
1601987100000|2020-10-06 12:25:00|12956.4|12954.9|12958.7|12957.2|12960.3|12959.2|12956.2|12954.7|767
1601987400000|2020-10-06 12:30:00|12958.8|12957.3|12953.4|12951.9|12958.8|12957.3|12952.2|12950.7|731
1601987700000|2020-10-06 12:35:00|12953.5|12952|12947.9|12947|12956.4|12955.2|12946|12945|639
1601988000000|2020-10-06 12:40:00|12947.8|12946.9|12933.5|12932|12949.5|12948.1|12930.1|12928.6|884
1601988300000|2020-10-06 12:45:00|12933.4|12931.9|12938.2|12936.7|12940.7|12939.7|12933.3|12931.8|661
1601988600000|2020-10-06 12:50:00|12937.8|12936.3|12933.3|12932.4|12937.8|12936.3|12931.3|12929.8|625
1601988900000|2020-10-06 12:55:00|12932.5|12931.6|12932.5|12931|12934.2|12932.9|12929.7|12928.8|626
1601989200000|2020-10-06 13:00:00|12932.4|12930.9|12935.2|12934.3|12938.5|12937.3|12930.8|12929.3|799
1601989500000|2020-10-06 13:05:00|12935.1|12934.2|12942.1|12941.2|12944.2|12943.3|12934.7|12933.8|610
1601989800000|2020-10-06 13:10:00|12942.2|12941.3|12941.4|12939.9|12942.2|12941.3|12936.9|12935.4|653
1601990100000|2020-10-06 13:15:00|12941.5|12940|12959|12956.7|12975.8|12972.3|12925.1|12923.6|959
1601990400000|2020-10-06 13:20:00|12957.6|12954.7|12955.1|12953.6|12987.5|12985.4|12950.4|12946.5|1989
1601990700000|2020-10-06 13:25:00|12955.2|12953.7|12958.9|12957.4|12970.5|12969|12953.8|12952.3|1068
1601991000000|2020-10-06 13:30:00|12959.1|12957.6|12964.4|12962.9|12968.3|12967.1|12956.4|12954.9|1190
1601991300000|2020-10-06 13:35:00|12964.3|12962.8|12962.8|12961.9|12969.9|12969|12959.3|12957.9|809
1601991600000|2020-10-06 13:40:00|12962.7|12961.8|12971.3|12970.4|12972.3|12971|12962.6|12961.5|1013
1601991900000|2020-10-06 13:45:00|12972|12970.5|12971.8|12970.9|12980.1|12979.1|12970.1|12968.8|969
1601992200000|2020-10-06 13:50:00|12972|12971.1|12954.4|12952.9|12972|12971.1|12954.4|12952.9|1162
1601992500000|2020-10-06 13:55:00|12954|12952.5|12957.3|12955.8|12964.6|12963.2|12952.3|12951|1156
1601992800000|2020-10-06 14:00:00|12957.2|12955.7|12958.3|12956.8|12965.2|12963.7|12956.7|12955.6|924
1601993100000|2020-10-06 14:05:00|12958.4|12956.9|12964.1|12962.6|12964.1|12963|12955.8|12954.8|717
1601993400000|2020-10-06 14:10:00|12964.2|12962.7|12966.1|12965.2|12970.6|12969.4|12962.5|12961.3|872
1601993700000|2020-10-06 14:15:00|12966.6|12965.1|12977.6|12976.1|12978.1|12976.8|12964.8|12963.4|900
1601994000000|2020-10-06 14:20:00|12977.7|12976.2|12975|12973.5|12978.5|12977.1|12971.9|12970.5|884
1601994300000|2020-10-06 14:25:00|12975.1|12973.6|12978.5|12977.6|12979.1|12978.2|12969.3|12968.4|774
1601994600000|2020-10-06 14:30:00|12978.9|12977.4|12967.7|12966.2|12981.5|12980.2|12967.3|12966.2|915
1601994900000|2020-10-06 14:35:00|12967.6|12966.1|12978.1|12976.6|12978.4|12976.9|12967.6|12966.1|675
1601995200000|2020-10-06 14:40:00|12977.7|12976.2|12967.2|12965.7|12980.9|12980|12966.2|12964.8|911
1601995500000|2020-10-06 14:45:00|12967.9|12966.4|12969.6|12968.1|12974.6|12973.2|12965.9|12964.6|933
1601995800000|2020-10-06 14:50:00|12969.7|12968.2|12972|12971.1|12983.3|12981.9|12968.2|12967.3|1074
1601996100000|2020-10-06 14:55:00|12972.1|12971.2|12971.8|12970.9|12977.3|12975.9|12969.1|12967.9|1180
1601996400000|2020-10-06 15:00:00|12972.1|12971.2|12974|12973.1|12976.6|12975.1|12970.1|12968.8|904
1601996700000|2020-10-06 15:05:00|12974.2|12973.3|12975|12973.5|12978.8|12977.5|12972.6|12971.2|828
1601997000000|2020-10-06 15:10:00|12974.9|12973.4|12969.7|12968.8|12977.1|12976.2|12967|12966.1|741
1601997300000|2020-10-06 15:15:00|12970|12969.1|12965.5|12964|12971.2|12970.3|12964.5|12963|651
1601997600000|2020-10-06 15:20:00|12965.3|12963.8|12959|12957.5|12965.4|12964.2|12956.1|12955.2|700
1601997900000|2020-10-06 15:25:00|12958.6|12957.1|12959|12957.5|12962.4|12961.5|12957.3|12955.8|616
1601998200000|2020-10-06 15:30:00|12958.9|12957.4|12957.5|12956|12964|12962.7|12955.1|12953.9|897
1601998500000|2020-10-06 15:35:00|12957.6|12956.1|12963.4|12962.5|12963.6|12962.7|12955.9|12954.7|727
1601998800000|2020-10-06 15:40:00|12963.5|12962.6|12955.5|12954|12963.8|12962.9|12951|12949.7|623
1601999100000|2020-10-06 15:45:00|12955.4|12953.9|12954.4|12953.5|12958.1|12956.8|12953|12951.6|684
1601999400000|2020-10-06 15:50:00|12954.3|12953.4|12957|12955.5|12957.5|12956|12949.3|12948|772
1601999700000|2020-10-06 15:55:00|12956.9|12955.4|12944.8|12943.3|12957.8|12956.3|12941.9|12940.4|764
1602000000000|2020-10-06 16:00:00|12945.1|12943.6|12944|12943.1|12947|12946.1|12941.8|12940.9|942
1602000300000|2020-10-06 16:05:00|12944.1|12943.2|12938.1|12936.6|12944.4|12943.5|12936|12935.1|846
1602000600000|2020-10-06 16:10:00|12938|12936.5|12943.9|12943|12943.9|12943|12937.8|12936.5|502
1602000900000|2020-10-06 16:15:00|12944.1|12943.2|12943.4|12942.5|12944.3|12943.4|12939.4|12938.5|512
1602001200000|2020-10-06 16:20:00|12943.5|12942.6|12947.6|12946.7|12948.2|12947|12943.2|12942.3|508
1602001500000|2020-10-06 16:25:00|12947.7|12946.8|12947|12946.1|12949.9|12949|12946.2|12945.3|443
1602001800000|2020-10-06 16:30:00|12947.1|12946.2|12939.4|12938.5|12947.7|12946.8|12938.9|12938|584
1602002100000|2020-10-06 16:35:00|12939.3|12938.4|12944.3|12943.4|12946.3|12945.2|12936.9|12936|614
1602002400000|2020-10-06 16:40:00|12944.2|12943.3|12945.9|12945|12947.2|12946.3|12942.3|12941.2|437
1602002700000|2020-10-06 16:45:00|12945.8|12944.9|12953.5|12952.6|12955.8|12954.9|12945.6|12944.7|548
1602003000000|2020-10-06 16:50:00|12953.6|12952.7|12955.2|12954.3|12956.6|12955.7|12953.1|12952.2|435
1602003300000|2020-10-06 16:55:00|12955.1|12954.2|12955.5|12954.6|12957.2|12956.3|12954.5|12953.6|410
1602003600000|2020-10-06 17:00:00|12955.7|12954.8|12944.9|12944|12955.8|12954.9|12944.7|12943.8|460
1602003900000|2020-10-06 17:05:00|12944.8|12943.9|12945.8|12944.9|12946.4|12945.5|12944.6|12943.5|396
1602004200000|2020-10-06 17:10:00|12945.9|12945|12947.5|12946.6|12949.1|12948|12944.4|12943.5|472
1602004500000|2020-10-06 17:15:00|12947.4|12946.5|12947.2|12946.3|12947.9|12947|12945.2|12943.7|286
1602004800000|2020-10-06 17:20:00|12947.1|12946.2|12940.9|12940|12947.1|12946.2|12940.9|12940|392
1602005100000|2020-10-06 17:25:00|12941|12940.1|12936.6|12935.7|12941.7|12940.6|12935.1|12934.2|468
1602005400000|2020-10-06 17:30:00|12936.5|12935.6|12940.8|12939.9|12941|12940.1|12934.5|12933.6|636
1602005700000|2020-10-06 17:35:00|12940.7|12939.8|12933.1|12932.2|12940.7|12939.8|12931.3|12930.4|533
1602006000000|2020-10-06 17:40:00|12933.2|12932.3|12934.1|12933.2|12936.1|12935.2|12931.5|12930.6|381
1602006300000|2020-10-06 17:45:00|12933.9|12933|12937.1|12936.2|12940.3|12939.4|12932.8|12931.9|444
1602006600000|2020-10-06 17:50:00|12937|12936.1|12938.1|12937.2|12940|12938.5|12933.2|12932|553
1602006900000|2020-10-06 17:55:00|12938|12937.1|12940.8|12939.3|12942.4|12941.4|12937.9|12937|562
1602007200000|2020-10-06 18:00:00|12941.1|12939.9|12940.5|12939.6|12944.5|12943.6|12940.2|12939.3|676
1602007500000|2020-10-06 18:05:00|12940.6|12939.7|12940.1|12939.2|12941.4|12940.5|12938.9|12937.7|384
1602007800000|2020-10-06 18:10:00|12940.4|12939.5|12942.5|12941.6|12943.2|12942.3|12939.8|12938.9|322
1602008100000|2020-10-06 18:15:00|12942.1|12941.2|12941.2|12940.3|12943|12942.1|12940.9|12940|299
1602008400000|2020-10-06 18:20:00|12941.1|12940.2|12945.2|12944.3|12945.3|12944.4|12940.3|12939|321
1602008700000|2020-10-06 18:25:00|12945.1|12944.2|12947.3|12946.4|12947.4|12946.5|12944.2|12943.3|307
1602009000000|2020-10-06 18:30:00|12947|12946.1|12949.2|12948.3|12951.9|12951|12945.1|12944.2|497
1602009300000|2020-10-06 18:35:00|12949.3|12948.4|12950.2|12949.3|12952.1|12951.2|12946.7|12945.8|336
1602009600000|2020-10-06 18:40:00|12950.3|12949.4|12949|12948.1|12950.5|12949.6|12948.6|12947.5|312
1602009900000|2020-10-06 18:45:00|12949.2|12948.3|12936.3|12934.8|12951.4|12950.5|12935.3|12933.8|619
1602010200000|2020-10-06 18:50:00|12936.7|12935.2|12909.6|12908.1|12937|12935.5|12906.7|12905.2|1847
1602010500000|2020-10-06 18:55:00|12909.5|12908|12904.1|12902.6|12911.8|12910.3|12892.8|12891.3|1981
1602010800000|2020-10-06 19:00:00|12903.8|12902.3|12907.4|12905.9|12908.1|12906.6|12895.7|12894.2|2062
1602011100000|2020-10-06 19:05:00|12906.9|12905.4|12898.6|12897.1|12909.5|12908|12890.8|12889.3|2064
1602011400000|2020-10-06 19:10:00|12898.5|12897|12907.1|12905.6|12909.8|12908.3|12898.1|12896.6|1730
1602011700000|2020-10-06 19:15:00|12906.6|12905.1|12906.2|12904.7|12911.2|12909.7|12902.8|12901.2|1562
1602012000000|2020-10-06 19:20:00|12906.5|12905|12908.6|12907.1|12911.8|12910.3|12905.2|12903.7|1578
1602012300000|2020-10-06 19:25:00|12908.5|12907|12914.2|12912.7|12915.4|12913.9|12907.7|12906.2|1667
1602012600000|2020-10-06 19:30:00|12914|12912.5|12914.4|12912.9|12935.7|12932.9|12886.3|12883|1797
1602012900000|2020-10-06 19:35:00|12914.5|12912.7|12913.1|12911.6|12917.5|12916.6|12911.9|12909.8|1404
1602013200000|2020-10-06 19:40:00|12912.3|12910.8|12912.2|12910.7|12913.9|12912.4|12905.7|12904.2|1232
1602013500000|2020-10-06 19:45:00|12912.1|12910.6|12911.1|12909.6|12913.9|12912.4|12903.9|12902.4|1371
1602013800000|2020-10-06 19:50:00|12911.2|12909.7|12911.3|12909.8|12911.6|12910.1|12902.6|12901.1|1473
1602014100000|2020-10-06 19:55:00|12911.2|12909.7|12908.4|12906.9|12912.6|12911.1|12906.6|12905.1|1309
1602014400000|2020-10-06 20:00:00|12909.2|12907.7|12903.9|12902.4|12911.3|12909.6|12903.4|12901.9|853
1602014700000|2020-10-06 20:05:00|12903.8|12902.3|12898.1|12897.2|12905.2|12903.7|12896.8|12895.6|837
1602015000000|2020-10-06 20:10:00|12898|12897.1|12896.3|12894.8|12901.7|12900.3|12895.3|12893.8|471
1602015300000|2020-10-06 20:15:00|12896.6|12895.1|12894.2|12892.7|12898.2|12897|12893.8|12892.6|280
1602015600000|2020-10-06 20:20:00|12893.8|12892.9|12890.9|12890|12894.6|12893.1|12890.8|12889.5|226
1602015900000|2020-10-06 20:25:00|12891|12890.1|12900.4|12898.9|12900.9|12899.4|12891|12890.1|242
1602016200000|2020-10-06 20:30:00|12900.5|12899|12889.2|12887.7|12900.5|12899|12887.2|12885.7|356
1602016500000|2020-10-06 20:35:00|12889.3|12887.8|12887.5|12886|12889.9|12888.4|12886.6|12885.1|265
1602016800000|2020-10-06 20:40:00|12887.6|12886.1|12887.6|12886.1|12887.9|12886.5|12885.2|12883.7|357
1602017100000|2020-10-06 20:45:00|12887.8|12886.3|12873.2|12870.9|12888.2|12886.7|12871.3|12867.7|753
1602017400000|2020-10-06 20:50:00|12873.3|12870.8|12871.9|12868.7|12877.4|12875.8|12867.6|12865.5|848
1602017700000|2020-10-06 20:55:00|12872.7|12868.8|12881.4|12871.4|12883|12873.5|12872.3|12868.8|697
1602018000000|2020-10-06 21:00:00|12884.9|12874.9|12884.7|12874.7|12892.1|12882.1|12878.3|12868.3|64
1602018300000|2020-10-06 21:05:00|12882.2|12872.2|12893.1|12883.1|12905.1|12895.1|12875.7|12866.1|325
1602018600000|2020-10-06 21:10:00|12892.7|12882.7|12882.6|12872.6|12897.1|12887.1|12881.2|12871.2|349
1602018900000|2020-10-06 21:15:00|12883.4|12873.4|12876|12866.5|12886|12876|12874.5|12865.3|407
1602019200000|2020-10-06 21:20:00|12875.3|12866.9|12878.4|12868.4|12879.7|12870.9|12872.7|12864.5|275
1602019500000|2020-10-06 21:25:00|12878.5|12868.5|12878.1|12868.1|12879.8|12870.8|12874.3|12865.4|197
1602019800000|2020-10-06 21:30:00|12878.8|12869.9|12879.3|12873.9|12880.8|12874.2|12875.6|12868.8|1052
1602020100000|2020-10-06 21:35:00|12879.4|12874|12878.4|12874.2|12880.2|12874.6|12877.7|12870.1|1521
1602020400000|2020-10-06 21:40:00|12878.3|12874.3|12879.5|12874.3|12880.4|12875|12877|12872.1|227
1602020700000|2020-10-06 21:45:00|12879.3|12874.4|12878.8|12874.4|12881.8|12876.2|12877.4|12873.1|225
1602021000000|2020-10-06 21:50:00|12879.3|12874.1|12879.7|12874.2|12883.2|12876.3|12877.7|12873.7|220
1602021300000|2020-10-06 21:55:00|12879.4|12874.3|12880.1|12870.2|12883.1|12877.8|12878.2|12869.5|358
1602021600000|2020-10-06 22:00:00|12880|12870.1|12875.8|12873|12881.2|12876.4|12875.5|12870.1|923
1602021900000|2020-10-06 22:05:00|12876|12872.7|12876.2|12873.7|12878|12875.9|12874.9|12871.7|766
1602022200000|2020-10-06 22:10:00|12876.6|12873.9|12877.6|12876.1|12878.4|12876.6|12876.3|12873.4|571
1602022500000|2020-10-06 22:15:00|12877.8|12876.3|12880.5|12879|12881.1|12879.3|12877.7|12875.8|427
1602022800000|2020-10-06 22:20:00|12880.4|12878.9|12881.8|12880.3|12882.2|12880.4|12879.5|12877.5|338
1602023100000|2020-10-06 22:25:00|12881.7|12880.2|12883.9|12881.4|12884.9|12882.8|12880.7|12878.9|322
1602023400000|2020-10-06 22:30:00|12884.2|12881.1|12884.7|12883.2|12886.1|12884.3|12883.6|12881.1|332
1602023700000|2020-10-06 22:35:00|12884.6|12883.1|12881.4|12879.9|12885.5|12883.9|12878.6|12875.7|417
1602024000000|2020-10-06 22:40:00|12881.5|12880|12880.5|12879|12882.4|12880.5|12879.1|12877.6|268
1602024300000|2020-10-06 22:45:00|12880.1|12878.6|12878|12876.5|12882.4|12880.5|12876.6|12874.5|481
1602024600000|2020-10-06 22:50:00|12878.4|12876.2|12873.7|12872.2|12880.3|12878.2|12873.6|12871.9|478
1602024900000|2020-10-06 22:55:00|12873.9|12872.4|12878.5|12877|12879.3|12877.6|12873.5|12872|400
1602025200000|2020-10-06 23:00:00|12878.4|12876.9|12882.5|12881|12883.8|12882.3|12875.6|12874.1|513
1602025500000|2020-10-06 23:05:00|12882.3|12880.8|12880.1|12878.6|12882.5|12880.8|12878.9|12877.1|298
1602025800000|2020-10-06 23:10:00|12880.6|12878.4|12880.1|12878.6|12881.1|12879.4|12878.8|12877|252
1602026100000|2020-10-06 23:15:00|12880|12878.5|12880.6|12879.1|12882.3|12880.7|12879.4|12877.8|188
1602026400000|2020-10-06 23:20:00|12881|12878.6|12883.2|12881.7|12883.6|12882.1|12881|12878.6|299
1602026700000|2020-10-06 23:25:00|12883.3|12881.8|12882.8|12880.7|12885|12883.5|12882.5|12880.6|281
1602027000000|2020-10-06 23:30:00|12882.5|12881|12883|12881.5|12883.6|12882.4|12881|12879.9|335
1602027300000|2020-10-06 23:35:00|12882.9|12881.4|12881.7|12880.2|12883.6|12882.1|12880.4|12878.9|326
1602027600000|2020-10-06 23:40:00|12881.8|12880.3|12882.6|12881.1|12882.9|12881.7|12881.2|12879.7|209
1602027900000|2020-10-06 23:45:00|12882.7|12881.2|12882.1|12880.6|12883|12881.5|12881.5|12880|271
1602028200000|2020-10-06 23:50:00|12882|12880.5|12882.5|12881|12883.3|12882.3|12881.4|12879.9|197
1602028500000|2020-10-06 23:55:00|12882.6|12881.1|12884.7|12883.2|12884.8|12883.4|12882.2|12880.8|231
1602028800000|2020-10-07 00:00:00|12884.3|12883.4|12883.9|12882.4|12885.7|12884.5|12882.7|12881.2|617
1602029100000|2020-10-07 00:05:00|12884|12882.5|12883.9|12882.4|12884|12882.5|12881.6|12880.1|324
1602029400000|2020-10-07 00:10:00|12884|12882.5|12886.2|12884.7|12886.7|12885.3|12883.2|12881.7|254
1602029700000|2020-10-07 00:15:00|12886.1|12884.6|12888.5|12887|12888.9|12888|12884.1|12883|373
1602030000000|2020-10-07 00:20:00|12888.6|12887.1|12890|12888.5|12890.5|12889.4|12887.4|12886.1|440
1602030300000|2020-10-07 00:25:00|12889.8|12888.9|12888.5|12887|12890.2|12889.1|12887.5|12886.3|364
1602030600000|2020-10-07 00:30:00|12888.4|12886.9|12884.3|12882.8|12888.5|12887|12883.7|12882.2|286
1602030900000|2020-10-07 00:35:00|12884.2|12882.7|12881.2|12879.7|12884.7|12883.2|12880.5|12879|360
1602031200000|2020-10-07 00:40:00|12881.3|12879.8|12881|12879.5|12883.2|12881.8|12879.8|12878.3|384
1602031500000|2020-10-07 00:45:00|12881.1|12879.6|12877.6|12876.1|12882.3|12880.8|12875.9|12874.4|370
1602031800000|2020-10-07 00:50:00|12877.5|12876|12877.1|12875.6|12878.5|12877|12874.7|12873.2|468
1602032100000|2020-10-07 00:55:00|12877|12875.5|12882.1|12880.6|12882.7|12881.5|12876.3|12874.8|356
1602032400000|2020-10-07 01:00:00|12881.8|12880.3|12877.8|12876.3|12881.8|12880.3|12877|12875.5|474
1602032700000|2020-10-07 01:05:00|12877.7|12876.2|12877.9|12877|12880.1|12878.7|12875.5|12874.2|341
1602033000000|2020-10-07 01:10:00|12878|12877.1|12877.4|12875.9|12881.1|12879.6|12876.6|12875.1|365
1602033300000|2020-10-07 01:15:00|12877.5|12876|12878.4|12876.9|12878.8|12877.4|12874.4|12873.1|397
1602033600000|2020-10-07 01:20:00|12878.3|12876.8|12875.2|12873.7|12878.9|12877.8|12874.2|12873.3|428
1602033900000|2020-10-07 01:25:00|12875.3|12873.8|12873|12871.5|12876.1|12874.7|12872.4|12871|403
1602034200000|2020-10-07 01:30:00|12872.8|12871.3|12875.3|12874.4|12876.1|12875|12870.5|12869.2|576
1602034500000|2020-10-07 01:35:00|12875.2|12874.3|12877.1|12875.6|12877.8|12876.6|12873.9|12872.8|399
1602034800000|2020-10-07 01:40:00|12877|12875.5|12875.4|12874.5|12877|12875.7|12874.8|12873.4|418
1602035100000|2020-10-07 01:45:00|12875.3|12874.4|12877.2|12876.3|12877.9|12876.6|12875|12874|429
1602035400000|2020-10-07 01:50:00|12877.3|12876.4|12881.4|12879.9|12882.9|12881.6|12876.7|12875.3|596
1602035700000|2020-10-07 01:55:00|12881.5|12880|12881.5|12880|12886.8|12885.7|12880.7|12879.3|628
1602036000000|2020-10-07 02:00:00|12881.3|12879.8|12884|12882.5|12884.5|12883.3|12878.4|12876.9|642
1602036300000|2020-10-07 02:05:00|12883.2|12882.3|12885.1|12884.2|12886.3|12885.1|12881.8|12880.7|412
1602036600000|2020-10-07 02:10:00|12885|12884.1|12883.3|12881.8|12885.5|12884.6|12882.1|12881.1|418
1602036900000|2020-10-07 02:15:00|12883.2|12881.7|12885.5|12884|12886.3|12885.1|12882.6|12881.2|498
1602037200000|2020-10-07 02:20:00|12885.4|12883.9|12882.7|12881.2|12885.4|12883.9|12881.4|12880.1|474
1602037500000|2020-10-07 02:25:00|12882.5|12881.6|12884.7|12883.2|12884.9|12883.8|12881.2|12880.2|373
1602037800000|2020-10-07 02:30:00|12884.6|12883.1|12883|12881.5|12884.9|12883.4|12882.4|12880.9|336
1602038100000|2020-10-07 02:35:00|12883.1|12881.6|12884.6|12883.7|12885.2|12884.3|12882.4|12881.2|324
1602038400000|2020-10-07 02:40:00|12884.7|12883.8|12882.8|12881.3|12884.7|12883.8|12881.6|12880.4|264
1602038700000|2020-10-07 02:45:00|12882.9|12881.4|12883|12881.5|12884.5|12883.4|12881.9|12880.7|318
1602039000000|2020-10-07 02:50:00|12882.9|12881.4|12884.9|12883.4|12885|12883.7|12882.9|12881.4|319
1602039300000|2020-10-07 02:55:00|12884.8|12883.3|12885.9|12885|12887.1|12885.9|12884.1|12882.9|284
1602039600000|2020-10-07 03:00:00|12885.5|12884.6|12883.5|12882|12885.5|12884.6|12882.1|12880.7|323
1602039900000|2020-10-07 03:05:00|12883.3|12881.8|12883.4|12882.5|12884|12882.7|12881.8|12880.8|321
1602040200000|2020-10-07 03:10:00|12883.3|12882.4|12883.8|12882.3|12885.9|12884.5|12883.3|12882.2|238
1602040500000|2020-10-07 03:15:00|12883.9|12882.4|12885.2|12883.7|12886|12884.6|12883.8|12882.3|169
1602040800000|2020-10-07 03:20:00|12885.1|12883.6|12883.7|12882.8|12885.6|12884.1|12882.7|12881.4|237
1602041100000|2020-10-07 03:25:00|12883.6|12882.7|12884.6|12883.1|12884.9|12883.7|12883.3|12882|233
1602041400000|2020-10-07 03:30:00|12884.5|12883|12885.1|12883.6|12886.1|12884.6|12884.5|12883|290
1602041700000|2020-10-07 03:35:00|12885.2|12883.7|12885.1|12883.6|12886.6|12885.5|12884.4|12882.9|219
1602042000000|2020-10-07 03:40:00|12885.2|12883.7|12885.1|12883.6|12886.1|12884.8|12884.9|12883.4|261
1602042300000|2020-10-07 03:45:00|12885|12883.5|12886.5|12885.6|12888.3|12886.8|12882.5|12881.2|324
1602042600000|2020-10-07 03:50:00|12886.6|12885.1|12885|12883.5|12886.7|12885.2|12884.3|12882.8|257
1602042900000|2020-10-07 03:55:00|12884.9|12883.4|12883.8|12882.3|12885.1|12883.7|12883.6|12882.1|181
1602043200000|2020-10-07 04:00:00|12883.6|12882.7|12885.3|12883.8|12886.7|12885.3|12883.3|12881.9|344
1602043500000|2020-10-07 04:05:00|12885.2|12883.7|12885|12883.5|12885.5|12884.4|12884.1|12883|193
1602043800000|2020-10-07 04:10:00|12885.1|12883.6|12885.5|12884|12885.7|12884.4|12883.8|12882.3|204
1602044100000|2020-10-07 04:15:00|12885.4|12883.9|12886.6|12885.1|12887.9|12886.4|12884.7|12883.4|191
1602044400000|2020-10-07 04:20:00|12886.5|12885|12885.6|12884.7|12887.5|12886|12885.5|12884.1|264
1602044700000|2020-10-07 04:25:00|12885.5|12884.6|12886.7|12885.2|12886.9|12885.4|12885.3|12884.1|191
1602045000000|2020-10-07 04:30:00|12886.6|12885.1|12888.1|12886.6|12888.2|12886.9|12885.4|12884|232
1602045300000|2020-10-07 04:35:00|12888|12886.5|12886.6|12885.1|12889|12887.7|12886.4|12884.9|246
1602045600000|2020-10-07 04:40:00|12886.7|12885.2|12887.8|12886.9|12888.7|12887.6|12886.7|12885.2|283
1602045900000|2020-10-07 04:45:00|12887.9|12887|12889.2|12888.3|12889.9|12888.6|12887.5|12886.3|381
1602046200000|2020-10-07 04:50:00|12889.5|12888|12888.4|12886.9|12890.3|12889.4|12888.1|12886.8|302
1602046500000|2020-10-07 04:55:00|12888.5|12887|12888.2|12887.3|12889.8|12888.4|12887.6|12886.2|285
1602046800000|2020-10-07 05:00:00|12888.3|12887.4|12885.8|12884.9|12888.4|12887.5|12885.6|12884.5|229
1602047100000|2020-10-07 05:05:00|12885.7|12884.8|12886.2|12885.3|12886.7|12885.5|12885.4|12884.5|243
1602047400000|2020-10-07 05:10:00|12886.3|12885.4|12886.7|12885.2|12887.8|12886.6|12884.3|12883.2|306
1602047700000|2020-10-07 05:15:00|12886.6|12885.1|12889.2|12887.7|12889.6|12888.6|12886.1|12884.8|240
1602048000000|2020-10-07 05:20:00|12889.1|12887.6|12886.4|12885.5|12889.5|12888.3|12886.1|12885.2|299
1602048300000|2020-10-07 05:25:00|12886.5|12885.6|12886.5|12885.6|12887.7|12886.5|12886|12885.1|262
1602048600000|2020-10-07 05:30:00|12886.4|12885.5|12889.8|12888.3|12889.8|12888.3|12886.4|12885.5|238
1602048900000|2020-10-07 05:35:00|12889.7|12888.2|12896.8|12895.9|12898.9|12897.4|12889.6|12888.1|418
1602049200000|2020-10-07 05:40:00|12896.7|12895.8|12902.9|12901.4|12903.3|12902.3|12896.7|12895.8|646
1602049500000|2020-10-07 05:45:00|12902.6|12901.7|12903.5|12902.6|12904.3|12902.8|12898|12896.8|419
1602049800000|2020-10-07 05:50:00|12903.6|12902.7|12904.4|12903.5|12905.8|12904.6|12902.4|12901.2|392
1602050100000|2020-10-07 05:55:00|12904.3|12902.9|12898.7|12897.2|12904.9|12903.6|12897.4|12895.9|551
1602050400000|2020-10-07 06:00:00|12898.9|12897.4|12895.9|12894.4|12898.9|12897.4|12893.3|12892.2|499
1602050700000|2020-10-07 06:05:00|12895.8|12894.3|12895.8|12894.3|12898.2|12896.7|12894.4|12893|495
1602051000000|2020-10-07 06:10:00|12895.6|12894.1|12895.3|12893.8|12896|12894.8|12892.6|12891.1|507
1602051300000|2020-10-07 06:15:00|12895.4|12893.9|12902.9|12901.4|12904.1|12903|12893.7|12892.4|801
1602051600000|2020-10-07 06:20:00|12902.8|12901.3|12900.3|12899.4|12903.8|12902.6|12899.1|12898.2|620
1602051900000|2020-10-07 06:25:00|12900.2|12899.3|12900.1|12899.2|12903.2|12901.9|12897.2|12896.2|519
1602052200000|2020-10-07 06:30:00|12900.2|12899.3|12897.9|12897|12900.7|12899.8|12897.1|12896.2|586
1602052500000|2020-10-07 06:35:00|12898|12897.1|12900.1|12899.2|12900.9|12899.9|12894.4|12893.1|663
1602052800000|2020-10-07 06:40:00|12900|12899.1|12903.1|12901.6|12907.8|12906.9|12897|12896.1|762
1602053100000|2020-10-07 06:45:00|12903.2|12901.7|12901.1|12900.2|12904.7|12903.8|12897.2|12896.3|539
1602053400000|2020-10-07 06:50:00|12901.2|12900.3|12907.2|12906.3|12907.4|12906.4|12901|12900.1|562
1602053700000|2020-10-07 06:55:00|12907.1|12906.2|12906.8|12905.9|12910.7|12909.8|12904.6|12903.5|695
1602054000000|2020-10-07 07:00:00|12906.7|12905.8|12909.5|12908.6|12910.3|12909.1|12904.5|12903.6|837
1602054300000|2020-10-07 07:05:00|12909.4|12908.5|12914.9|12914|12916.7|12915.3|12909.4|12908.5|948
1602054600000|2020-10-07 07:10:00|12914.8|12913.9|12917.4|12916.5|12921.3|12920.4|12911.9|12911|918
1602054900000|2020-10-07 07:15:00|12917.5|12916.6|12919.4|12918.5|12925.5|12924.6|12917.4|12916.5|831
1602055200000|2020-10-07 07:20:00|12919.5|12918.6|12926.2|12924.7|12929.5|12928.4|12919.5|12918.6|884
1602055500000|2020-10-07 07:25:00|12926.3|12924.8|12921.4|12920.5|12926.5|12925.2|12918|12917.1|980
1602055800000|2020-10-07 07:30:00|12921.5|12920.6|12920.4|12919.5|12925.8|12924.8|12917.1|12916.2|911
1602056100000|2020-10-07 07:35:00|12920.5|12919.6|12917.1|12915.6|12921.6|12920.7|12916.4|12915.3|872
1602056400000|2020-10-07 07:40:00|12917.2|12915.7|12920.2|12918.7|12921.2|12920.3|12915.3|12914.4|799
1602056700000|2020-10-07 07:45:00|12919.8|12918.9|12926.2|12925.3|12926.9|12925.6|12917.2|12916.3|786
1602057000000|2020-10-07 07:50:00|12926.3|12925.4|12925.2|12924.3|12927.5|12926.5|12919.8|12918.9|690
1602057300000|2020-10-07 07:55:00|12925.3|12924.4|12928.1|12926.6|12930.1|12929.2|12925.3|12924.4|810
1602057600000|2020-10-07 08:00:00|12927.4|12926.5|12924.7|12923.8|12930|12928.9|12922|12921|665
1602057900000|2020-10-07 08:05:00|12924.6|12923.7|12920.8|12919.9|12926.2|12924.9|12917.7|12916.8|769
1602058200000|2020-10-07 08:10:00|12921|12920.1|12917.2|12916.3|12923.3|12922.4|12915.6|12914.4|718
1602058500000|2020-10-07 08:15:00|12917.3|12916.4|12920.4|12918.9|12923.1|12921.9|12913.6|12912.3|729
1602058800000|2020-10-07 08:20:00|12920.3|12918.8|12919.3|12918.4|12922.6|12921.6|12914.1|12913|658
1602059100000|2020-10-07 08:25:00|12919.2|12918.3|12918|12916.5|12923.9|12923|12917.5|12916.4|590
1602059400000|2020-10-07 08:30:00|12917.4|12916.6|12916.5|12915|12925|12924.1|12915.2|12914.1|831
1602059700000|2020-10-07 08:35:00|12916.2|12915.3|12914.8|12913.9|12918.4|12917.2|12912.6|12911.7|698
1602060000000|2020-10-07 08:40:00|12914.9|12914|12909.9|12909|12917.4|12916.3|12908.8|12907.9|531
1602060300000|2020-10-07 08:45:00|12910|12909.1|12911|12910.1|12913|12912.1|12909.4|12908.1|509
1602060600000|2020-10-07 08:50:00|12910.8|12909.9|12907.7|12906.2|12913|12912.1|12907.5|12906|564
1602060900000|2020-10-07 08:55:00|12907.6|12906.1|12904.7|12903.2|12909.4|12908.3|12904|12902.8|500
1602061200000|2020-10-07 09:00:00|12905.1|12904.2|12903.3|12902.4|12907.1|12905.9|12896|12894.5|590
1602061500000|2020-10-07 09:05:00|12903.2|12902.3|12894|12892.5|12903.2|12902.3|12893.2|12892|724
1602061800000|2020-10-07 09:10:00|12894.1|12893.2|12894|12893.1|12894.6|12893.6|12891.3|12890|580
1602062100000|2020-10-07 09:15:00|12894.1|12893.2|12894.1|12893.2|12900.3|12899.1|12894.1|12892.8|600
1602062400000|2020-10-07 09:20:00|12894.4|12892.9|12889.3|12888.4|12896.5|12895.3|12889.3|12888.1|587
1602062700000|2020-10-07 09:25:00|12889.7|12888.2|12886.5|12885|12890.5|12889.3|12883.8|12882.3|691
1602063000000|2020-10-07 09:30:00|12886.6|12885.1|12888.8|12887.9|12896.5|12895.3|12885.2|12884.3|735
1602063300000|2020-10-07 09:35:00|12888.7|12887.8|12896.1|12894.6|12898|12896.7|12888.4|12887.5|694
1602063600000|2020-10-07 09:40:00|12896|12894.5|12893.3|12892.4|12898.7|12897.8|12892.4|12891.3|745
1602063900000|2020-10-07 09:45:00|12893.2|12892.3|12890.6|12889.7|12894.6|12893.3|12884|12883.1|712
1602064200000|2020-10-07 09:50:00|12890.9|12889.4|12878.6|12877.7|12891.5|12890.6|12878.5|12877.6|604
1602064500000|2020-10-07 09:55:00|12878.7|12877.8|12885.7|12884.2|12887.8|12886.9|12877.6|12876.7|768
1602064800000|2020-10-07 10:00:00|12885.6|12884.1|12890.3|12888.8|12890.3|12889.4|12880.3|12879.2|850
1602065100000|2020-10-07 10:05:00|12890.4|12888.9|12888.2|12887.3|12891.7|12890.7|12885.8|12884.6|817
1602065400000|2020-10-07 10:10:00|12888.3|12887.4|12882|12880.5|12888.6|12887.6|12878.3|12877.4|741
1602065700000|2020-10-07 10:15:00|12881.8|12880.9|12870.9|12870|12882|12881.1|12870.9|12870|628
1602066000000|2020-10-07 10:20:00|12871.2|12869.7|12868.7|12867.2|12874|12872.9|12866.1|12865.1|660
1602066300000|2020-10-07 10:25:00|12868.6|12867.1|12859.3|12858.4|12869.6|12868.5|12858.6|12857.4|893
1602066600000|2020-10-07 10:30:00|12859.4|12858.5|12857.4|12856.5|12864.8|12863.9|12856.6|12855.5|759
1602066900000|2020-10-07 10:35:00|12857.6|12856.7|12860.1|12859.2|12863.5|12862.6|12854.5|12853.4|644
1602067200000|2020-10-07 10:40:00|12860.2|12859.3|12862.4|12861.5|12862.7|12861.8|12857|12855.9|792
1602067500000|2020-10-07 10:45:00|12862.5|12861.6|12859.7|12858.8|12863.5|12862.6|12857.6|12856.7|621
1602067800000|2020-10-07 10:50:00|12859.8|12858.9|12869.6|12868.7|12871|12869.8|12859.1|12857.8|774
1602068100000|2020-10-07 10:55:00|12869.5|12868.6|12865.4|12863.9|12878.4|12877.3|12864.4|12863|959
1602068400000|2020-10-07 11:00:00|12865|12863.5|12871.3|12870.4|12878.7|12877.2|12863|12861.7|911
1602068700000|2020-10-07 11:05:00|12871.4|12870.5|12858.3|12857.4|12871.4|12870.5|12858.1|12857.2|938
1602069000000|2020-10-07 11:10:00|12858.2|12857.3|12854.8|12853.3|12861|12860.1|12849.8|12848.3|829
1602069300000|2020-10-07 11:15:00|12854.4|12852.9|12853.5|12852.6|12860|12858.7|12853.4|12852.2|826
1602069600000|2020-10-07 11:20:00|12853.6|12852.7|12861.1|12860.2|12863.5|12862.4|12853.2|12852|761
1602069900000|2020-10-07 11:25:00|12861.2|12860.3|12866|12865.1|12868.7|12867.4|12860.3|12859.1|873
1602070200000|2020-10-07 11:30:00|12865.9|12865|12860.9|12859.4|12866.3|12865.2|12857.8|12856.9|689
1602070500000|2020-10-07 11:35:00|12860.8|12859.3|12868.1|12867.2|12872.6|12871.4|12857.9|12857|748
1602070800000|2020-10-07 11:40:00|12868.5|12867|12868.7|12867.8|12869.2|12868.3|12863.4|12862.1|693
1602071100000|2020-10-07 11:45:00|12868.8|12867.9|12876.4|12874.9|12878.2|12876.8|12866.3|12864.9|813
1602071400000|2020-10-07 11:50:00|12876.5|12875|12876.4|12874.9|12878.7|12877.8|12873|12872.1|717
1602071700000|2020-10-07 11:55:00|12876.6|12875.1|12878.3|12876.8|12883.4|12882.2|12876|12874.5|782
1602072000000|2020-10-07 12:00:00|12877.7|12876.4|12871.5|12870.6|12877.9|12876.4|12871.5|12870.6|695
1602072300000|2020-10-07 12:05:00|12871.6|12870.7|12874.8|12873.9|12879.9|12878.4|12871.6|12870.7|703
1602072600000|2020-10-07 12:10:00|12875.2|12874.3|12875.8|12874.3|12880.8|12879.9|12875|12874|755
1602072900000|2020-10-07 12:15:00|12875.4|12873.9|12880.7|12879.2|12884.6|12883.6|12875.1|12873.8|683
1602073200000|2020-10-07 12:20:00|12880.8|12879.3|12879.3|12878.4|12881.6|12880.7|12875.7|12874.2|707
1602073500000|2020-10-07 12:25:00|12879.2|12878.3|12882.2|12880.7|12886.2|12885|12879.2|12878.3|798
1602073800000|2020-10-07 12:30:00|12882.1|12880.6|12882.3|12881.4|12885.2|12884.3|12879.2|12878|648
1602074100000|2020-10-07 12:35:00|12882.2|12881.3|12884.6|12883.1|12884.7|12883.3|12876.2|12875|638
1602074400000|2020-10-07 12:40:00|12884.8|12883.3|12900.9|12899.4|12901.8|12900.3|12882.3|12880.8|766
1602074700000|2020-10-07 12:45:00|12901|12899.5|12897.9|12896.4|12904.3|12903.4|12890.9|12889.6|915
1602075000000|2020-10-07 12:50:00|12898|12896.5|12896.6|12895.1|12900.5|12899.5|12892.1|12891|815
1602075300000|2020-10-07 12:55:00|12896.5|12895|12898.7|12897.2|12900.3|12898.8|12892.5|12891|777
1602075600000|2020-10-07 13:00:00|12898.6|12897.1|12892.8|12891.3|12901.7|12900.6|12889.5|12888.1|844
1602075900000|2020-10-07 13:05:00|12892.7|12891.2|12892.4|12891.5|12896.4|12895.1|12889.1|12887.9|845
1602076200000|2020-10-07 13:10:00|12892.5|12891.6|12886.5|12885|12893.1|12892|12886.2|12885|665
1602076500000|2020-10-07 13:15:00|12886.6|12885.1|12868.4|12866.9|12889.5|12888.2|12847.1|12843.4|1464
1602076800000|2020-10-07 13:20:00|12867.9|12866.4|12877.5|12876|12885.8|12884.3|12865.7|12864.2|1105
1602077100000|2020-10-07 13:25:00|12877.1|12876.2|12873|12871.5|12879.6|12878.1|12871.5|12870.4|749
1602077400000|2020-10-07 13:30:00|12872.9|12871.4|12877.6|12876.1|12893.6|12892.1|12872.2|12871|1286
1602077700000|2020-10-07 13:35:00|12877.5|12876|12868.4|12866.9|12883.5|12882|12868.2|12866.7|1096
1602078000000|2020-10-07 13:40:00|12868.7|12867.2|12876.8|12875.3|12881.1|12879.6|12867.3|12865.8|837
1602078300000|2020-10-07 13:45:00|12876.6|12875.1|12882.7|12881.2|12884.8|12883.3|12874.8|12873.3|885
1602078600000|2020-10-07 13:50:00|12882.5|12881|12885.8|12884.3|12887.9|12886.5|12878.3|12876.8|927
1602078900000|2020-10-07 13:55:00|12886|12884.5|12875.8|12874.3|12887|12885.5|12875.2|12873.7|916
1602079200000|2020-10-07 14:00:00|12875.5|12874|12876.8|12875.3|12878.1|12876.6|12871|12869.5|815
1602079500000|2020-10-07 14:05:00|12876.6|12875.1|12873.8|12872.3|12880.7|12879.2|12871|12869.7|879
1602079800000|2020-10-07 14:10:00|12873.7|12872.2|12867.8|12866.3|12874.5|12873.1|12864.9|12863.4|993
1602080100000|2020-10-07 14:15:00|12867.6|12866.7|12879.4|12878.5|12880.8|12879.3|12865|12863.5|1007
1602080400000|2020-10-07 14:20:00|12879.6|12878.7|12885.3|12883.8|12893.4|12891.9|12876.1|12874.6|1074
1602080700000|2020-10-07 14:25:00|12885|12883.5|12880.7|12879.2|12885.5|12884.2|12879.1|12877.7|841
1602081000000|2020-10-07 14:30:00|12880.6|12879.1|12885|12884.1|12885.5|12884.4|12878.6|12877.5|852
1602081300000|2020-10-07 14:35:00|12884.9|12884|12880.4|12878.9|12885.5|12884.5|12878.8|12877.7|878
1602081600000|2020-10-07 14:40:00|12880.5|12879|12878.6|12877.7|12884.9|12883.8|12877.3|12876.1|923
1602081900000|2020-10-07 14:45:00|12879|12878.1|12888.1|12886.6|12888.3|12887|12878.3|12877.4|914
1602082200000|2020-10-07 14:50:00|12888|12886.5|12884.6|12883.7|12889|12887.9|12881.3|12880|711
1602082500000|2020-10-07 14:55:00|12884.7|12883.8|12899|12898.1|12903.6|12902.1|12879.5|12878|1261
1602082800000|2020-10-07 15:00:00|12899.1|12898.2|12906.8|12905.3|12913.8|12912.6|12895.7|12894.2|1387
1602083100000|2020-10-07 15:05:00|12906.7|12905.2|12910.4|12909.5|12911.9|12910.8|12905.6|12904.3|847
1602083400000|2020-10-07 15:10:00|12910.5|12909.6|12906.7|12905.2|12923.2|12921.4|12901.7|12899.6|966
1602083700000|2020-10-07 15:15:00|12906.6|12905.1|12902.1|12900.6|12908.1|12907.2|12899.7|12898.5|743
1602084000000|2020-10-07 15:20:00|12902|12900.5|12921|12919.5|12921.3|12919.8|12901.1|12900.1|692
1602084300000|2020-10-07 15:25:00|12920.7|12919.2|12919.5|12918|12929.8|12928.3|12916.6|12915.1|1124
1602084600000|2020-10-07 15:30:00|12919.3|12918.4|12917.8|12916.3|12924.5|12923|12914.7|12913.2|1005
1602084900000|2020-10-07 15:35:00|12917.6|12916.1|12924.1|12922.6|12924.1|12923.2|12913.4|12911.9|702
1602085200000|2020-10-07 15:40:00|12924|12922.5|12919.1|12917.6|12925|12923.8|12916.1|12914.7|684
1602085500000|2020-10-07 15:45:00|12918.9|12917.4|12918.8|12917.3|12920.9|12919.4|12914|12912.7|586
1602085800000|2020-10-07 15:50:00|12918.6|12917.1|12916.6|12915.7|12920|12918.9|12915.5|12914.4|639
1602086100000|2020-10-07 15:55:00|12916.5|12915.6|12913.8|12912.3|12917.5|12916|12909.6|12908.5|696
1602086400000|2020-10-07 16:00:00|12913.7|12912.2|12910.9|12910|12916.8|12915.3|12910.8|12909.9|540
1602086700000|2020-10-07 16:05:00|12910.6|12909.7|12905.3|12904.4|12911.8|12910.9|12905.3|12904.3|540
1602087000000|2020-10-07 16:10:00|12905.4|12904.5|12907.5|12906.6|12909.9|12908.5|12905.3|12904|402
1602087300000|2020-10-07 16:15:00|12907.2|12906.3|12908.8|12907.3|12913.5|12912.3|12907.2|12906.1|520
1602087600000|2020-10-07 16:20:00|12908.9|12907.4|12911.3|12909.8|12913.6|12912.7|12908.6|12907.4|475
1602087900000|2020-10-07 16:25:00|12911.4|12909.9|12914|12912.5|12915.4|12914.4|12904|12902.5|979
1602088200000|2020-10-07 16:30:00|12913.5|12912|12912.2|12911.3|12917.4|12915.9|12908.3|12907.1|821
1602088500000|2020-10-07 16:35:00|12912.5|12911|12920.9|12920|12921.8|12920.6|12912.1|12910.9|627
1602088800000|2020-10-07 16:40:00|12920.8|12919.9|12918.4|12916.9|12923.6|12922.5|12917.5|12916.5|533
1602089100000|2020-10-07 16:45:00|12918.5|12917|12919.2|12918.3|12920.9|12920|12917.4|12916.1|505
1602089400000|2020-10-07 16:50:00|12919.3|12918.4|12918.3|12917.4|12919.7|12918.8|12917|12916|465
1602089700000|2020-10-07 16:55:00|12918.6|12917.7|12919.1|12918.2|12920.4|12919.5|12917.9|12916.8|509
1602090000000|2020-10-07 17:00:00|12919|12918.1|12916.7|12915.2|12919.8|12918.6|12916.3|12915.1|376
1602090300000|2020-10-07 17:05:00|12916.8|12915.3|12916.4|12915.5|12917.7|12916.4|12915.1|12914.2|416
1602090600000|2020-10-07 17:10:00|12916.3|12915.4|12919.1|12918.2|12919.9|12918.8|12912.2|12911|403
1602090900000|2020-10-07 17:15:00|12919|12918.1|12918.2|12917.3|12920.1|12918.9|12917.7|12916.8|300
1602091200000|2020-10-07 17:20:00|12918.1|12917.2|12915.3|12914.4|12919.5|12918.2|12915.2|12914.3|401
1602091500000|2020-10-07 17:25:00|12915.7|12914.2|12916.5|12915.6|12918.2|12917.3|12915.5|12914.2|376
1602091800000|2020-10-07 17:30:00|12917|12916.1|12916.5|12915|12918.3|12917.2|12915.6|12914.5|441
1602092100000|2020-10-07 17:35:00|12916.4|12914.9|12916.7|12915.2|12917.9|12916.5|12915.7|12914.4|272
1602092400000|2020-10-07 17:40:00|12916.8|12915.3|12919|12918.1|12919.4|12918.1|12914.6|12913.4|405
1602092700000|2020-10-07 17:45:00|12918.9|12918|12923.4|12922.5|12923.9|12922.8|12917.6|12916.2|515
1602093000000|2020-10-07 17:50:00|12923.5|12922.6|12925.5|12924|12925.8|12924.7|12921.6|12920.6|356
1602093300000|2020-10-07 17:55:00|12925.4|12923.9|12922.7|12917.2|12925.4|12923.9|12916.9|12915.1|573
1602093600000|2020-10-07 18:00:00|12921.1|12916.6|12919.5|12918|12922.5|12920.2|12916.3|12914.7|677
1602093900000|2020-10-07 18:05:00|12919.4|12917.9|12917.4|12915.9|12920.4|12919.3|12915.4|12914.1|620
1602094200000|2020-10-07 18:10:00|12917.1|12915.6|12918.9|12917.4|12920.7|12919.3|12916.9|12915.6|544
1602094500000|2020-10-07 18:15:00|12919|12917.5|12922.7|12921.2|12923.2|12922.3|12916|12914.7|543
1602094800000|2020-10-07 18:20:00|12922.6|12921.1|12915.5|12914|12922.7|12921.4|12914.9|12913.6|618
1602095100000|2020-10-07 18:25:00|12915.4|12913.9|12911.7|12910.2|12915.5|12914.3|12911|12909.8|455
1602095400000|2020-10-07 18:30:00|12911.4|12910.5|12910.4|12909.5|12912.5|12911.3|12909.7|12908.8|345
1602095700000|2020-10-07 18:35:00|12910.5|12909.6|12911.6|12910.1|12911.7|12910.2|12907.3|12906.4|490
1602096000000|2020-10-07 18:40:00|12911.7|12910.2|12907.6|12906.1|12912.8|12911.5|12904.2|12902.7|502
1602096300000|2020-10-07 18:45:00|12907.8|12906.3|12909.5|12908.6|12909.7|12908.7|12907.4|12906.1|433
1602096600000|2020-10-07 18:50:00|12909.6|12908.7|12910.9|12910|12911.2|12910.3|12908.9|12907.8|381
1602096900000|2020-10-07 18:55:00|12910.8|12909.9|12911.7|12910.8|12914.4|12913.1|12910|12908.8|620
1602097200000|2020-10-07 19:00:00|12911.6|12910.7|12915.2|12913.7|12917|12915.6|12911.3|12910|726
1602097500000|2020-10-07 19:05:00|12915.3|12913.8|12918.2|12916.7|12918.3|12916.8|12913.5|12912.4|664
1602097800000|2020-10-07 19:10:00|12918.3|12916.8|12919.7|12918.2|12921.5|12920|12917.7|12916.3|411
1602098100000|2020-10-07 19:15:00|12919.6|12918.1|12919.4|12917.9|12920.6|12919.1|12918.2|12916.7|316
1602098400000|2020-10-07 19:20:00|12919.5|12918|12917.4|12915.9|12919.7|12918.2|12917.2|12915.7|245
1602098700000|2020-10-07 19:25:00|12917.5|12916|12915.9|12914.4|12917.6|12916.1|12914.8|12913.6|323
1602099000000|2020-10-07 19:30:00|12915.7|12914.2|12915.4|12913.9|12917.4|12916.2|12915.4|12913.9|368
1602099300000|2020-10-07 19:35:00|12915.5|12914|12914.9|12913.4|12916.6|12915.1|12912.7|12911.2|483
1602099600000|2020-10-07 19:40:00|12914.6|12913.7|12912.4|12910.9|12914.7|12913.7|12911.6|12910.1|388
1602099900000|2020-10-07 19:45:00|12912.5|12911|12913.9|12912.4|12913.9|12912.4|12911.3|12910|295
1602100200000|2020-10-07 19:50:00|12914|12912.5|12916|12914.5|12917.4|12915.9|12913.7|12912.2|423
1602100500000|2020-10-07 19:55:00|12915.9|12914.4|12909.7|12908.2|12916.2|12914.7|12909.5|12908|511
1602100800000|2020-10-07 20:00:00|12909.8|12908.3|12913.4|12911.9|12913.6|12912.1|12908.5|12907.3|454
1602101100000|2020-10-07 20:05:00|12913.6|12912.1|12914.2|12912.7|12914.7|12913.2|12912.6|12911.1|171
1602101400000|2020-10-07 20:10:00|12914.3|12912.8|12914.8|12913.3|12915.6|12914.1|12913.8|12912.3|139
1602101700000|2020-10-07 20:15:00|12914.9|12913.4|12914.2|12912.7|12915|12913.8|12913.9|12912.5|126
1602102000000|2020-10-07 20:20:00|12914.3|12912.8|12916.3|12915.4|12916.8|12915.7|12914.1|12912.6|126
1602102300000|2020-10-07 20:25:00|12916.2|12915.3|12916|12914.5|12916.7|12915.6|12915.4|12913.9|135
1602102600000|2020-10-07 20:30:00|12915.8|12914.3|12916.7|12915.2|12917.3|12915.8|12915.3|12914|141
1602102900000|2020-10-07 20:35:00|12916.5|12915|12915.5|12914|12916.5|12915|12915.2|12913.8|104
1602103200000|2020-10-07 20:40:00|12915.6|12914.1|12915.7|12914.2|12916.1|12914.6|12915.2|12913.7|145
1602103500000|2020-10-07 20:45:00|12915.6|12914.1|12918.3|12916.8|12918.5|12917|12914|12912.5|265
1602103800000|2020-10-07 20:50:00|12918.4|12916.9|12918.8|12917.3|12921.1|12919.1|12916.6|12915.1|376
1602104100000|2020-10-07 20:55:00|12919.2|12917|12922.6|12916.6|12923.1|12919.1|12919.1|12916.4|435
1602104400000|2020-10-07 21:00:00|12921.4|12918.4|12924.5|12914.5|12925|12918.6|12921.4|12912.6|36
1602104700000|2020-10-07 21:05:00|12922.5|12912.5|12924|12914|12926.9|12916.9|12921.6|12911.6|104
1602105000000|2020-10-07 21:10:00|12924.7|12914.7|12924.2|12914.2|12925.3|12916.2|12922.4|12912.4|133
1602105300000|2020-10-07 21:15:00|12924.3|12914.3|12925.6|12915.6|12926.4|12916.4|12922.6|12912.6|167
1602105600000|2020-10-07 21:20:00|12925.5|12915.5|12923.8|12913.8|12925.9|12917.2|12921.9|12913.8|133
1602105900000|2020-10-07 21:25:00|12923.7|12913.7|12926|12916|12926.3|12917.2|12923.7|12913.7|91
1602106200000|2020-10-07 21:30:00|12925.8|12915.8|12925.2|12915.2|12928.6|12919.8|12923.9|12914.3|254
1602106500000|2020-10-07 21:35:00|12924.8|12914.8|12925.4|12915.4|12926.5|12916.5|12924|12914|217
1602106800000|2020-10-07 21:40:00|12925.3|12915.3|12924|12914.4|12926.3|12916.3|12922.6|12913.7|230
1602107100000|2020-10-07 21:45:00|12923.7|12914.5|12922.4|12913.5|12923.9|12916|12921.5|12911.5|305
1602107400000|2020-10-07 21:50:00|12922.6|12914.1|12922|12912|12923.8|12915.3|12921.3|12911.3|439
1602107700000|2020-10-07 21:55:00|12922.2|12912.2|12920.7|12910.7|12926.7|12916.7|12919.3|12909.3|794
1602108000000|2020-10-07 22:00:00|12920.9|12910.9|12923.1|12916.5|12925.4|12918.2|12920.4|12910.4|832
1602108300000|2020-10-07 22:05:00|12923.3|12917|12920.6|12915.8|12924.2|12917.6|12919.9|12914.2|604
1602108600000|2020-10-07 22:10:00|12920.7|12915.4|12921.7|12916.4|12923.7|12918.6|12920|12915.4|472
1602108900000|2020-10-07 22:15:00|12921.2|12916.9|12921.3|12919|12922.4|12919.7|12920.6|12916.6|403
1602109200000|2020-10-07 22:20:00|12921.2|12918.7|12923.1|12920.6|12923.4|12921.2|12921.1|12918.5|247
1602109500000|2020-10-07 22:25:00|12923|12920.7|12922.9|12921.4|12923.7|12922|12922.3|12920.3|216
1602109800000|2020-10-07 22:30:00|12923|12921.5|12921.4|12919.9|12923.3|12921.6|12920.3|12918.5|180
1602110100000|2020-10-07 22:35:00|12921.5|12920|12921.6|12920.1|12922.1|12920.2|12920.8|12918.9|148
1602110400000|2020-10-07 22:40:00|12921.7|12920.2|12922.3|12920.2|12922.5|12920.7|12921.4|12919.4|148
1602110700000|2020-10-07 22:45:00|12922.8|12920.6|12923.9|12921.6|12924.2|12922.2|12922.3|12920.5|297
1602111000000|2020-10-07 22:50:00|12923.8|12921.5|12923.7|12922.2|12924|12922.2|12922.5|12920.6|280
1602111300000|2020-10-07 22:55:00|12923.8|12921.7|12920.6|12919.1|12923.8|12922.1|12920.4|12918.8|188
1602111600000|2020-10-07 23:00:00|12920.7|12919.2|12921.4|12919.9|12921.8|12920.3|12919.4|12917.9|289
1602111900000|2020-10-07 23:05:00|12921.5|12920|12921.2|12919.7|12921.5|12920|12919.8|12918.3|157
1602112200000|2020-10-07 23:10:00|12921.1|12919.6|12919.7|12918.2|12921.3|12919.8|12918.9|12917.4|141
1602112500000|2020-10-07 23:15:00|12919.6|12918.1|12920.4|12918.9|12920.7|12919.2|12919.5|12918|125
1602112800000|2020-10-07 23:20:00|12920.5|12919|12919.8|12918.3|12922|12920.5|12919.5|12918|167
1602113100000|2020-10-07 23:25:00|12919.9|12918.4|12920.2|12918.7|12921|12919.5|12919.6|12918.1|190
1602113400000|2020-10-07 23:30:00|12920.3|12918.8|12920.8|12919.3|12920.9|12919.4|12918.4|12916.9|160
1602113700000|2020-10-07 23:35:00|12920.6|12919.1|12921.2|12919.7|12921.6|12920.5|12919.4|12918.1|282
1602114000000|2020-10-07 23:40:00|12921|12919.5|12918.1|12916.6|12921.6|12920.3|12916.9|12916|192
1602114300000|2020-10-07 23:45:00|12918.3|12916.8|12917.9|12916.4|12918.7|12917.4|12917.1|12915.7|210
1602114600000|2020-10-07 23:50:00|12918|12916.5|12917.2|12915.7|12918.1|12916.6|12916.3|12915.3|169
1602114900000|2020-10-07 23:55:00|12917.3|12915.8|12917.2|12915.7|12918.2|12916.7|12917|12915.5|185
1602115200000|2020-10-08 00:00:00|12917.3|12915.8|12917.6|12916.1|12920|12918.5|12915.3|12913.8|555
1602115500000|2020-10-08 00:05:00|12917.7|12916.2|12919|12917.5|12919.7|12918.2|12917.2|12915.7|308
1602115800000|2020-10-08 00:10:00|12918.7|12917.2|12921.5|12920|12921.6|12920.4|12918.5|12917|307
1602116100000|2020-10-08 00:15:00|12921.4|12919.9|12921.5|12920|12922.8|12921.3|12919.1|12917.9|404
1602116400000|2020-10-08 00:20:00|12921.6|12920.1|12922.6|12921.1|12923.9|12922.6|12921.1|12919.9|307
1602116700000|2020-10-08 00:25:00|12922.8|12921.3|12924.7|12923.2|12925.1|12923.6|12921.7|12920.4|319
1602117000000|2020-10-08 00:30:00|12924.8|12923.3|12924.1|12922.6|12924.9|12923.4|12922.6|12921.3|285
1602117300000|2020-10-08 00:35:00|12924|12922.5|12921.6|12920.1|12924.1|12922.8|12921|12919.5|299
1602117600000|2020-10-08 00:40:00|12921.8|12920.3|12923.6|12922.1|12924.2|12922.7|12921.6|12920.1|229
1602117900000|2020-10-08 00:45:00|12923.5|12922|12925.8|12924.3|12928.9|12927.4|12923.1|12921.8|372
1602118200000|2020-10-08 00:50:00|12925.7|12924.2|12926.2|12924.7|12926.9|12925.4|12924.7|12923.2|284
1602118500000|2020-10-08 00:55:00|12926.1|12924.6|12921.2|12919.7|12926.2|12924.7|12920.7|12919.2|383
1602118800000|2020-10-08 01:00:00|12921.1|12919.6|12921|12919.5|12923.5|12922|12920.5|12919|307
1602119100000|2020-10-08 01:05:00|12920.7|12919.2|12926.3|12924.8|12927.2|12925.7|12920.4|12919.1|397
1602119400000|2020-10-08 01:10:00|12926.4|12924.9|12924.3|12922.8|12926.4|12924.9|12922.6|12921.1|234
1602119700000|2020-10-08 01:15:00|12924.4|12922.9|12919.3|12917.8|12924.5|12923|12917.9|12916.4|462
1602120000000|2020-10-08 01:20:00|12919.4|12917.9|12916.4|12915.5|12920.3|12919.1|12916.3|12914.9|475
1602120300000|2020-10-08 01:25:00|12916.5|12915.6|12915.9|12914.4|12917.4|12916|12913.3|12912.3|435
1602120600000|2020-10-08 01:30:00|12915.8|12914.3|12917.8|12916.3|12917.8|12916.6|12913.4|12912.3|312
1602120900000|2020-10-08 01:35:00|12917.9|12916.4|12921.5|12920.6|12922.1|12920.7|12917.1|12915.6|366
1602121200000|2020-10-08 01:40:00|12921.4|12920|12920.8|12919.3|12922.4|12920.9|12919.1|12918.1|360
1602121500000|2020-10-08 01:45:00|12920.5|12919|12922.6|12921.1|12923.9|12922.4|12920.2|12918.7|424
1602121800000|2020-10-08 01:50:00|12922.5|12921|12924.3|12922.8|12925.9|12924.6|12922|12920.5|399
1602122100000|2020-10-08 01:55:00|12924.2|12922.7|12927.5|12926|12933.2|12931.7|12923.9|12922.4|743
1602122400000|2020-10-08 02:00:00|12927.6|12926.1|12926.2|12924.7|12928.5|12927|12925.3|12924.1|479
1602122700000|2020-10-08 02:05:00|12926.3|12924.8|12926|12924.5|12927|12925.6|12924.5|12923.1|354
1602123000000|2020-10-08 02:10:00|12925.9|12924.4|12924.6|12923.1|12925.9|12924.4|12923.8|12922.3|254
1602123300000|2020-10-08 02:15:00|12924.7|12923.2|12923.7|12922.2|12925.4|12923.9|12923.7|12922.2|190
1602123600000|2020-10-08 02:20:00|12923.6|12922.1|12926.3|12924.8|12926.6|12925.1|12923.4|12921.9|283
1602123900000|2020-10-08 02:25:00|12926.2|12924.7|12925.4|12923.9|12927.7|12926.2|12924.6|12923.1|354
1602124200000|2020-10-08 02:30:00|12925.5|12924|12927.1|12925.6|12927.6|12926.1|12925.1|12923.6|212
1602124500000|2020-10-08 02:35:00|12927|12925.5|12926.2|12924.7|12927.1|12925.6|12924.9|12923.4|203
1602124800000|2020-10-08 02:40:00|12926.3|12924.8|12926.2|12924.7|12928.1|12926.6|12925.2|12923.7|269
1602125100000|2020-10-08 02:45:00|12926.3|12924.8|12928.4|12926.9|12929.2|12927.9|12925.7|12924.4|320
1602125400000|2020-10-08 02:50:00|12928.5|12927|12934.7|12933.2|12934.8|12933.3|12927.6|12926.3|325
1602125700000|2020-10-08 02:55:00|12934.6|12933.1|12933.3|12931.8|12934.8|12933.3|12932.7|12931.2|349
1602126000000|2020-10-08 03:00:00|12933.4|12931.9|12933|12931.5|12935.3|12934|12932.4|12930.9|455
1602126300000|2020-10-08 03:05:00|12932.6|12931.1|12932.2|12930.7|12932.9|12931.4|12930.4|12929|270
1602126600000|2020-10-08 03:10:00|12932.3|12930.8|12930.7|12929.2|12932.8|12931.3|12930.5|12929|373
1602126900000|2020-10-08 03:15:00|12930.8|12929.3|12928.7|12927.2|12931.2|12929.9|12928.7|12927.2|268
1602127200000|2020-10-08 03:20:00|12928.8|12927.3|12928.1|12926.6|12929.3|12927.8|12927.8|12926.3|208
1602127500000|2020-10-08 03:25:00|12928.2|12926.7|12928.8|12927.3|12929.6|12928.1|12927.5|12926.3|205
1602127800000|2020-10-08 03:30:00|12928.7|12927.2|12928.5|12927.6|12929.4|12928.5|12927.5|12926|258
1602128100000|2020-10-08 03:35:00|12928.6|12927.7|12929.7|12928.2|12930.4|12929.3|12928.4|12927.2|185
1602128400000|2020-10-08 03:40:00|12929.6|12928.1|12930.1|12929.2|12930.7|12929.5|12928.7|12927.2|225
1602128700000|2020-10-08 03:45:00|12930.2|12929.3|12931.2|12930.3|12931.6|12930.3|12928.1|12926.6|320
1602129000000|2020-10-08 03:50:00|12931|12930.1|12931.1|12929.6|12932.1|12930.6|12930.6|12929.1|263
1602129300000|2020-10-08 03:55:00|12931.2|12929.7|12930.6|12929.1|12931.2|12929.7|12929.4|12927.9|254
1602129600000|2020-10-08 04:00:00|12930.7|12929.2|12929.2|12927.7|12931.3|12929.8|12928.5|12927.2|258
1602129900000|2020-10-08 04:05:00|12929.1|12927.6|12927.5|12926|12929.3|12927.8|12926.9|12925.4|218
1602130200000|2020-10-08 04:10:00|12927.4|12925.9|12928|12926.5|12928.2|12926.7|12927.3|12925.8|144
1602130500000|2020-10-08 04:15:00|12927.8|12926.3|12926.5|12925|12928.1|12926.6|12924.4|12923.3|278
1602130800000|2020-10-08 04:20:00|12926.6|12925.1|12927.6|12926.7|12928.4|12927.1|12926.2|12924.7|207
1602131100000|2020-10-08 04:25:00|12927.5|12926.6|12930.5|12929|12930.6|12929.1|12927.5|12926.5|181
1602131400000|2020-10-08 04:30:00|12930.4|12928.9|12931.9|12930.4|12932|12930.5|12929.4|12928.3|198
1602131700000|2020-10-08 04:35:00|12932|12930.5|12930|12928.5|12932.8|12931.3|12927.2|12926.1|403
1602132000000|2020-10-08 04:40:00|12930.1|12928.6|12929.8|12928.3|12930.9|12929.5|12929.6|12928.1|192
1602132300000|2020-10-08 04:45:00|12929.9|12928.4|12933.2|12931.7|12933.3|12931.8|12929.8|12928.3|190
1602132600000|2020-10-08 04:50:00|12933.1|12931.6|12934.9|12933.4|12935|12933.5|12932.6|12931.1|205
1602132900000|2020-10-08 04:55:00|12934.5|12933.6|12933.2|12931.7|12935.2|12933.9|12932.5|12931.5|149
1602133200000|2020-10-08 05:00:00|12933.1|12931.6|12935.3|12933.8|12936.4|12934.9|12932.6|12931.3|195
1602133500000|2020-10-08 05:05:00|12935.4|12933.9|12936.3|12935.4|12936.7|12935.5|12935.1|12933.8|153
1602133800000|2020-10-08 05:10:00|12936.4|12935.5|12938.4|12936.9|12939.3|12937.8|12936.3|12935.1|247
1602134100000|2020-10-08 05:15:00|12938.5|12937|12938.3|12937.4|12938.6|12937.6|12935.4|12933.9|314
1602134400000|2020-10-08 05:20:00|12938.1|12937.2|12938.4|12936.9|12939.7|12938.2|12937|12935.9|271
1602134700000|2020-10-08 05:25:00|12938.3|12936.8|12936.5|12935|12938.6|12937.2|12935.5|12934|226
1602135000000|2020-10-08 05:30:00|12936.6|12935.1|12936.8|12935.3|12938|12936.5|12936.4|12934.9|237
1602135300000|2020-10-08 05:35:00|12936.5|12935.6|12937.3|12935.8|12938.5|12937|12936.2|12934.8|250
1602135600000|2020-10-08 05:40:00|12937.4|12935.9|12934.4|12932.9|12937.5|12936.2|12934.2|12932.7|217
1602135900000|2020-10-08 05:45:00|12934.3|12932.8|12933.9|12932.4|12935.3|12933.8|12933.3|12932|285
1602136200000|2020-10-08 05:50:00|12933.8|12932.3|12939.1|12937.6|12939.6|12938.1|12933.6|12932.1|406
1602136500000|2020-10-08 05:55:00|12938.6|12937.7|12937.9|12936.4|12938.7|12937.7|12936|12934.5|320
1602136800000|2020-10-08 06:00:00|12937.5|12936|12939.5|12938|12944.9|12943.4|12936.2|12934.7|1158
1602137100000|2020-10-08 06:05:00|12939.4|12937.9|12935.8|12934.3|12940.5|12939|12933.2|12931.7|624
1602137400000|2020-10-08 06:10:00|12935.6|12934.7|12930.8|12929.3|12937.7|12936.6|12929.7|12928.2|592
1602137700000|2020-10-08 06:15:00|12930.6|12929.1|12928.3|12927.4|12933.4|12932.2|12927.5|12926.1|457
1602138000000|2020-10-08 06:20:00|12928.4|12927.5|12935.7|12934.2|12937.9|12936.6|12928.3|12927.2|425
1602138300000|2020-10-08 06:25:00|12935.9|12934.4|12941.6|12940.1|12942.8|12941.3|12935.9|12934.4|462
1602138600000|2020-10-08 06:30:00|12941.7|12940.2|12946.6|12945.7|12948.2|12946.8|12940.7|12939.4|622
1602138900000|2020-10-08 06:35:00|12946.5|12945.6|12944.5|12943.6|12948.6|12947.3|12943.7|12942.2|532
1602139200000|2020-10-08 06:40:00|12944.6|12943.7|12945.6|12944.7|12945.9|12944.7|12940.4|12939.5|512
1602139500000|2020-10-08 06:45:00|12945.5|12944.6|12949.4|12948.5|12951.2|12949.7|12945.3|12944.2|657
1602139800000|2020-10-08 06:50:00|12949.3|12948.4|12952.6|12951.7|12953.8|12952.3|12945.9|12944.7|520
1602140100000|2020-10-08 06:55:00|12952.7|12951.8|12949.7|12948.2|12955.9|12955|12947.3|12946|555
1602140400000|2020-10-08 07:00:00|12949.8|12948.3|12944.2|12943.3|12954.7|12953.3|12940.9|12939.7|792
1602140700000|2020-10-08 07:05:00|12943.8|12942.9|12949.2|12947.7|12953.3|12951.8|12943.7|12942.6|772
1602141000000|2020-10-08 07:10:00|12949.1|12947.6|12941.6|12940.7|12950.1|12948.9|12941.4|12940.1|846
1602141300000|2020-10-08 07:15:00|12941.5|12940.6|12949.2|12947.7|12950.7|12949.2|12941.5|12940.3|830
1602141600000|2020-10-08 07:20:00|12948.7|12947.8|12951.7|12950.2|12957.3|12955.9|12947|12946|733
1602141900000|2020-10-08 07:25:00|12951.8|12950.3|12950.1|12948.6|12956.1|12955.2|12947.5|12946.5|775
1602142200000|2020-10-08 07:30:00|12950|12948.5|12950.6|12949.1|12957.4|12956|12948.8|12947.3|895
1602142500000|2020-10-08 07:35:00|12950.7|12949.2|12952.1|12951.2|12955.8|12954.4|12948.3|12946.9|674
1602142800000|2020-10-08 07:40:00|12952.2|12951.3|12953.4|12951.9|12956.2|12955.2|12950.9|12949.7|745
1602143100000|2020-10-08 07:45:00|12952.9|12952|12946.7|12945.2|12953.6|12952.4|12946.1|12945|684
1602143400000|2020-10-08 07:50:00|12946.5|12945|12948.6|12947.1|12949.6|12948.1|12945.3|12943.8|572
1602143700000|2020-10-08 07:55:00|12948.5|12947|12940.4|12938.9|12954.7|12953.2|12940.2|12938.9|843
1602144000000|2020-10-08 08:00:00|12940.5|12939.6|12940.9|12939.4|12945.7|12944.2|12938.8|12937.6|786
1602144300000|2020-10-08 08:05:00|12941|12939.5|12949.2|12947.7|12949.4|12948.2|12939.3|12937.8|618
1602144600000|2020-10-08 08:10:00|12949.3|12947.8|12962.9|12961.4|12963.9|12962.7|12947.3|12946.1|825
1602144900000|2020-10-08 08:15:00|12963|12961.5|12969.8|12968.3|12970.8|12969.5|12960.2|12959.1|888
1602145200000|2020-10-08 08:20:00|12969.7|12968.2|12960.4|12958.9|12971.2|12970|12960|12958.8|751
1602145500000|2020-10-08 08:25:00|12960.3|12958.8|12965.8|12964.3|12968.6|12967.1|12958.5|12957|845
1602145800000|2020-10-08 08:30:00|12966.1|12964.9|12962.3|12960.8|12971.2|12969.7|12960.5|12959.6|811
1602146100000|2020-10-08 08:35:00|12962.2|12960.7|12966.3|12965.4|12967.8|12966.3|12961.2|12959.7|703
1602146400000|2020-10-08 08:40:00|12966.2|12965.3|12962.7|12961.2|12967.3|12966.1|12960.7|12959.2|655
1602146700000|2020-10-08 08:45:00|12962.9|12961.4|12961.2|12960.3|12962.9|12961.6|12958.3|12957.4|720
1602147000000|2020-10-08 08:50:00|12961.1|12960.2|12959.7|12958.8|12962.5|12961.2|12958.7|12957.6|612
1602147300000|2020-10-08 08:55:00|12959.5|12958.6|12954.7|12953.8|12961.7|12960.8|12954.7|12953.7|585
1602147600000|2020-10-08 09:00:00|12953.9|12953|12950.5|12949|12956.7|12955.6|12948.9|12947.8|667
1602147900000|2020-10-08 09:05:00|12950.4|12948.9|12957.6|12956.1|12959.7|12958.7|12950|12948.9|655
1602148200000|2020-10-08 09:10:00|12957.2|12956.3|12958.6|12957.1|12962.3|12961|12957.2|12956.3|635
1602148500000|2020-10-08 09:15:00|12958.5|12957|12957.8|12956.3|12961.5|12960.1|12955.7|12954.2|550
1602148800000|2020-10-08 09:20:00|12957.9|12956.4|12959.7|12958.8|12962.6|12961.1|12957.7|12956.2|524
1602149100000|2020-10-08 09:25:00|12960|12958.5|12953.4|12951.9|12962.9|12961.9|12952.9|12951.7|506
1602149400000|2020-10-08 09:30:00|12953.5|12952|12943.5|12942|12953.5|12952.6|12934.9|12933.8|983
1602149700000|2020-10-08 09:35:00|12943.3|12941.8|12928.3|12926.8|12945|12943.5|12928.2|12926.7|963
1602150000000|2020-10-08 09:40:00|12928.4|12926.9|12922.3|12921.4|12929.9|12928.6|12921.9|12921|952
1602150300000|2020-10-08 09:45:00|12922.2|12921.3|12927.5|12926|12927.9|12926.7|12919.5|12918.1|781
1602150600000|2020-10-08 09:50:00|12927.2|12926.3|12924.3|12923.4|12927.3|12926.3|12916.9|12916|754
1602150900000|2020-10-08 09:55:00|12924.4|12923.5|12924.8|12923.3|12928|12927|12923.2|12921.9|697
1602151200000|2020-10-08 10:00:00|12924.7|12923.2|12927|12925.5|12928.1|12926.7|12917.3|12916.1|657
1602151500000|2020-10-08 10:05:00|12927.1|12925.6|12920.8|12919.3|12928.5|12927.6|12920.3|12918.8|654
1602151800000|2020-10-08 10:10:00|12920.9|12919.4|12918.3|12916.8|12922.8|12921.7|12917.6|12916.1|609
1602152100000|2020-10-08 10:15:00|12918.2|12916.7|12918.2|12916.7|12918.6|12917.4|12906.5|12905|814
1602152400000|2020-10-08 10:20:00|12918.1|12916.6|12921|12919.5|12922|12920.9|12915.3|12914|528
1602152700000|2020-10-08 10:25:00|12921.1|12919.6|12917.9|12917|12921.2|12920.1|12914.3|12912.8|432
1602153000000|2020-10-08 10:30:00|12917.8|12916.9|12919.3|12917.8|12919.3|12918.2|12916.3|12915|599
1602153300000|2020-10-08 10:35:00|12919.1|12917.6|12918.2|12916.7|12924|12923.1|12917.3|12915.8|681
1602153600000|2020-10-08 10:40:00|12918.3|12916.8|12917.5|12916.6|12924.8|12923.6|12917.1|12915.6|661
1602153900000|2020-10-08 10:45:00|12916.4|12915.5|12911.1|12910.2|12918|12916.6|12906.1|12904.9|963
1602154200000|2020-10-08 10:50:00|12911|12910.1|12904.7|12903.2|12915.3|12914.2|12902.3|12900.8|733
1602154500000|2020-10-08 10:55:00|12905.4|12903.9|12895.8|12894.3|12906.5|12905.6|12891.9|12890.7|767
1602154800000|2020-10-08 11:00:00|12895.7|12894.2|12906.2|12905.3|12915.9|12914.4|12895.4|12894.2|1127
1602155100000|2020-10-08 11:05:00|12906.3|12905.4|12907.9|12906.4|12909.9|12908.5|12902.5|12901.1|622
1602155400000|2020-10-08 11:10:00|12908|12906.5|12909.8|12908.3|12910.2|12909.1|12906.6|12905.1|586
1602155700000|2020-10-08 11:15:00|12909.7|12908.2|12908.4|12906.9|12913.6|12912.1|12906.8|12905.3|582
1602156000000|2020-10-08 11:20:00|12908.3|12906.8|12914.4|12913.5|12917.1|12915.6|12906.8|12905.3|590
1602156300000|2020-10-08 11:25:00|12914.6|12913.1|12906.6|12905.7|12915.2|12913.7|12906.6|12905.2|606
1602156600000|2020-10-08 11:30:00|12906.5|12905.6|12909.4|12907.9|12912.1|12911.1|12904.9|12903.4|672
1602156900000|2020-10-08 11:35:00|12909.3|12907.8|12908.9|12907.4|12914.3|12913.1|12908|12906.6|531
1602157200000|2020-10-08 11:40:00|12909|12907.5|12907.3|12906.4|12911.9|12910.6|12906.8|12905.3|602
1602157500000|2020-10-08 11:45:00|12907.4|12906.5|12906.8|12905.9|12909.2|12908|12905.5|12904.3|595
1602157800000|2020-10-08 11:50:00|12906.7|12905.8|12901.4|12899.9|12909.5|12908|12899.7|12898.2|612
1602158100000|2020-10-08 11:55:00|12901.2|12899.7|12904.8|12903.3|12905.8|12904.6|12898.7|12897.2|643
1602158400000|2020-10-08 12:00:00|12905|12903.5|12905.7|12904.8|12906.3|12905.2|12902.7|12901.2|552
1602158700000|2020-10-08 12:05:00|12905.8|12904.9|12917.9|12916.4|12917.9|12916.5|12903.8|12902.7|617
1602159000000|2020-10-08 12:10:00|12917.8|12916.3|12920.7|12919.2|12925.7|12924.8|12914.1|12912.6|799
1602159300000|2020-10-08 12:15:00|12920.3|12919.4|12916.6|12915.7|12927.2|12925.8|12915.8|12914.9|719
1602159600000|2020-10-08 12:20:00|12916.9|12916|12922|12920.5|12924.5|12923.2|12916.9|12915.7|773
1602159900000|2020-10-08 12:25:00|12921.3|12920.4|12917|12914.6|12923.8|12922.7|12915.3|12913.5|595
1602160200000|2020-10-08 12:30:00|12916.3|12913.5|12905|12903.5|12918.4|12916.9|12902.3|12901.1|886
1602160500000|2020-10-08 12:35:00|12905.1|12903.6|12908.7|12907.2|12909.6|12908.1|12900.4|12898.9|768
1602160800000|2020-10-08 12:40:00|12908.8|12907.3|12908.3|12906.8|12911.8|12910.6|12903.3|12901.8|562
1602161100000|2020-10-08 12:45:00|12908.2|12906.7|12914.7|12913.2|12914.8|12913.6|12907.1|12905.6|590
1602161400000|2020-10-08 12:50:00|12914.5|12913|12910.7|12909.8|12917.3|12916.1|12910.5|12909|754
1602161700000|2020-10-08 12:55:00|12910.6|12909.7|12910|12909.1|12915.9|12914.8|12909.3|12908.4|708
1602162000000|2020-10-08 13:00:00|12909.8|12908.9|12903.5|12902|12914.3|12913.4|12901|12899.5|995
1602162300000|2020-10-08 13:05:00|12903.4|12901.9|12910.1|12908.6|12915.2|12914.3|12902.2|12900.7|1180
1602162600000|2020-10-08 13:10:00|12910.3|12908.8|12911.7|12910.2|12912.7|12911.6|12908.5|12907.2|788
1602162900000|2020-10-08 13:15:00|12911.4|12910.5|12919.4|12917.9|12924|12922.9|12911.3|12910.1|802
1602163200000|2020-10-08 13:20:00|12919.5|12918|12920.3|12919.4|12924.5|12923.5|12917.9|12916.4|766
1602163500000|2020-10-08 13:25:00|12920.4|12919.5|12919.8|12918.9|12922.7|12921.6|12916|12915.1|665
1602163800000|2020-10-08 13:30:00|12919.9|12919|12907.8|12906.3|12920.9|12919.7|12906.1|12904.7|1102
1602164100000|2020-10-08 13:35:00|12908|12906.5|12919|12917.5|12919|12917.7|12907|12905.5|855
1602164400000|2020-10-08 13:40:00|12919.5|12918|12918.8|12917.3|12920.7|12919.2|12910.6|12909.2|866
1602164700000|2020-10-08 13:45:00|12919.4|12917.9|12922.6|12921.1|12924.8|12923.3|12917.2|12915.7|839
1602165000000|2020-10-08 13:50:00|12922.7|12921.2|12935|12933.5|12940.5|12939.2|12922.3|12920.8|912
1602165300000|2020-10-08 13:55:00|12934.9|12933.4|12931.8|12930.3|12940.6|12939.1|12929.4|12928.2|1051
1602165600000|2020-10-08 14:00:00|12931.7|12930.2|12922.4|12920.9|12932.8|12931.9|12917.9|12916.6|1161
1602165900000|2020-10-08 14:05:00|12922.5|12921|12924.8|12923.9|12927.6|12926.2|12919.4|12918|870
1602166200000|2020-10-08 14:10:00|12924.7|12923.8|12923.1|12921.6|12927|12925.7|12921.4|12920|814
1602166500000|2020-10-08 14:15:00|12923.2|12921.7|12926|12924.5|12929.1|12927.6|12922.7|12921.2|760
1602166800000|2020-10-08 14:20:00|12925.9|12924.4|12926.1|12925.2|12928.4|12927.3|12921.6|12920.4|744
1602167100000|2020-10-08 14:25:00|12926.6|12925.1|12919.1|12917.6|12930.8|12929.3|12919|12917.5|865
1602167400000|2020-10-08 14:30:00|12919.2|12917.7|12922.5|12921|12922.5|12921.2|12913.1|12911.8|837
1602167700000|2020-10-08 14:35:00|12922.4|12920.9|12915.9|12914.4|12923|12921.7|12912.4|12910.9|787
1602168000000|2020-10-08 14:40:00|12915.8|12914.3|12917.7|12916.2|12921.7|12920.4|12910.8|12909.3|931
1602168300000|2020-10-08 14:45:00|12917.6|12916.1|12919.4|12917.9|12924|12923|12917.3|12916|802
1602168600000|2020-10-08 14:50:00|12919.5|12918|12931.3|12929.8|12931.5|12930.2|12919.4|12917.9|1088
1602168900000|2020-10-08 14:55:00|12931.1|12929.6|12927.1|12926.2|12934.1|12933|12926.8|12925.9|1233
1602169200000|2020-10-08 15:00:00|12927|12926.1|12926.7|12925.2|12929.7|12928.2|12923.5|12922.4|1052
1602169500000|2020-10-08 15:05:00|12926.8|12925.3|12930|12928.5|12932.3|12931.1|12926|12924.5|768
1602169800000|2020-10-08 15:10:00|12929.9|12928.4|12928.3|12926.8|12931.5|12930.1|12926.8|12925.3|571
1602170100000|2020-10-08 15:15:00|12927.4|12926.5|12923.5|12922.6|12927.8|12926.5|12921.1|12919.9|512
1602170400000|2020-10-08 15:20:00|12923.4|12922.5|12923.5|12922|12924.7|12923.3|12920|12918.9|618
1602170700000|2020-10-08 15:25:00|12922.8|12921.3|12926.8|12925.3|12928.6|12927.3|12922.2|12921|685
1602171000000|2020-10-08 15:30:00|12926.7|12925.2|12926.9|12926|12930.4|12929.2|12925.1|12923.8|782
1602171300000|2020-10-08 15:35:00|12927|12926.1|12933|12932.1|12935.3|12933.8|12926.9|12925.9|791
1602171600000|2020-10-08 15:40:00|12933.1|12932.2|12934.2|12932.7|12935.1|12933.7|12931.6|12930.3|510
1602171900000|2020-10-08 15:45:00|12934.3|12933.4|12935.3|12934.4|12936.4|12935.3|12933|12932.1|443
1602172200000|2020-10-08 15:50:00|12935.4|12934.5|12942.1|12940.6|12943.3|12941.9|12934.3|12933.3|745
1602172500000|2020-10-08 15:55:00|12942|12940.5|12943.5|12942|12948.3|12946.8|12941.7|12940.2|635
1602172800000|2020-10-08 16:00:00|12943.2|12941.7|12944.6|12943.1|12944.9|12943.7|12941|12939.5|578
1602173100000|2020-10-08 16:05:00|12944.7|12943.2|12945.6|12944.7|12949.3|12947.8|12942.9|12942|512
1602173400000|2020-10-08 16:10:00|12945.7|12944.8|12944.1|12942.6|12945.7|12944.8|12943.3|12941.9|307
1602173700000|2020-10-08 16:15:00|12944|12942.5|12944.9|12943.4|12946.3|12945.2|12942.2|12941.3|388
1602174000000|2020-10-08 16:20:00|12945.1|12943.6|12945.3|12944.4|12946.2|12945|12943.3|12942.1|379
1602174300000|2020-10-08 16:25:00|12945.2|12944.3|12941.5|12940|12946.7|12945.5|12939.4|12937.9|466
1602174600000|2020-10-08 16:30:00|12941.6|12940.1|12946.1|12944.6|12946.2|12944.9|12940.6|12939.3|470
1602174900000|2020-10-08 16:35:00|12946|12944.5|12944.4|12942.9|12947.8|12946.3|12943.5|12942.2|531
1602175200000|2020-10-08 16:40:00|12944.3|12942.8|12942.5|12941.6|12945.8|12944.3|12942|12941|655
1602175500000|2020-10-08 16:45:00|12942.4|12941.5|12943.8|12942.9|12945.1|12943.8|12941.9|12940.8|552
1602175800000|2020-10-08 16:50:00|12943.6|12942.7|12942.9|12942|12943.9|12942.8|12942.6|12941.7|278
1602176100000|2020-10-08 16:55:00|12943|12942.1|12939.2|12938.3|12943.3|12942.3|12935.8|12934.8|490
1602176400000|2020-10-08 17:00:00|12939.4|12938.5|12940.4|12938.9|12941.5|12940.5|12935.3|12934.2|576
1602176700000|2020-10-08 17:05:00|12940.3|12938.8|12940.5|12939|12941.3|12940.4|12938.8|12937.7|368
1602177000000|2020-10-08 17:10:00|12940.4|12938.9|12938.4|12937.5|12941.1|12939.7|12938.1|12937.2|416
1602177300000|2020-10-08 17:15:00|12938.2|12937.3|12939.1|12938.2|12941.5|12940.6|12938|12937.1|353
1602177600000|2020-10-08 17:20:00|12939|12938.1|12940.2|12939.3|12941.4|12940.5|12938.9|12938|334
1602177900000|2020-10-08 17:25:00|12940.3|12939.4|12938|12937.1|12941.3|12940.4|12936.5|12935.6|383
1602178200000|2020-10-08 17:30:00|12938.1|12937.2|12936|12935.1|12938.7|12937.6|12934.1|12933.2|354
1602178500000|2020-10-08 17:35:00|12936.1|12935.2|12940.1|12938.6|12941.9|12940.5|12935.3|12934.4|361
1602178800000|2020-10-08 17:40:00|12940|12938.5|12940.8|12939.9|12941|12940|12938.8|12937.9|325
1602179100000|2020-10-08 17:45:00|12940.7|12939.8|12942.8|12941.9|12943.6|12942.5|12940|12939|361
1602179400000|2020-10-08 17:50:00|12942.6|12941.7|12944.5|12943|12946.2|12944.8|12942.3|12941.4|322
1602179700000|2020-10-08 17:55:00|12944.4|12942.9|12945.5|12944|12945.8|12944.7|12943.4|12942.1|394
1602180000000|2020-10-08 18:00:00|12945.7|12944.2|12942.8|12941.9|12945.7|12944.2|12942|12941.1|397
1602180300000|2020-10-08 18:05:00|12942.7|12941.8|12942.4|12941.5|12944.8|12943.6|12941.8|12940.7|320
1602180600000|2020-10-08 18:10:00|12942.3|12941.4|12942.2|12941.3|12943.1|12941.7|12941.7|12940.6|262
1602180900000|2020-10-08 18:15:00|12942.1|12941.2|12940.8|12939.3|12944.6|12943.6|12939.8|12938.3|351
1602181200000|2020-10-08 18:20:00|12940.9|12939.4|12937.5|12936.6|12941.8|12940.3|12937|12936|348
1602181500000|2020-10-08 18:25:00|12937.4|12936.5|12937.6|12936.1|12939.4|12938.3|12936.1|12935.2|325
1602181800000|2020-10-08 18:30:00|12937.7|12936.2|12935.4|12934.5|12938|12937.1|12935.3|12934.3|342
1602182100000|2020-10-08 18:35:00|12935.3|12934.4|12932.3|12931.4|12935.7|12934.8|12932|12930.8|327
1602182400000|2020-10-08 18:40:00|12932.4|12931.5|12932.2|12931.3|12934.2|12933.1|12932.2|12931.3|273
1602182700000|2020-10-08 18:45:00|12932.7|12931.8|12933.5|12932.6|12934.7|12933.7|12931.4|12930.2|313
1602183000000|2020-10-08 18:50:00|12933.6|12932.7|12935.4|12934.5|12935.7|12934.8|12932.3|12931.2|330
1602183300000|2020-10-08 18:55:00|12935.3|12934.4|12932.5|12931|12935.8|12934.9|12930|12928.9|437
1602183600000|2020-10-08 19:00:00|12932.2|12930.7|12936.8|12935.9|12937.8|12936.4|12931.6|12930.3|457
1602183900000|2020-10-08 19:05:00|12937.1|12935.6|12936.1|12934.6|12937.8|12936.4|12934.7|12933.2|365
1602184200000|2020-10-08 19:10:00|12936.2|12934.7|12934.5|12933|12938|12936.8|12934.1|12932.9|306
1602184500000|2020-10-08 19:15:00|12934|12932.5|12931.8|12930.3|12934.1|12932.9|12931.4|12930.1|185
1602184800000|2020-10-08 19:20:00|12931.7|12930.2|12932.1|12930.6|12933.4|12931.9|12930.9|12929.4|313
1602185100000|2020-10-08 19:25:00|12932|12930.5|12931.8|12930.3|12934.2|12932.7|12931.7|12930.2|260
1602185400000|2020-10-08 19:30:00|12931.9|12930.4|12930.5|12929|12932.3|12931|12930|12928.9|311
1602185700000|2020-10-08 19:35:00|12930.6|12929.1|12932.1|12930.6|12932.8|12931.4|12929.8|12928.3|287
1602186000000|2020-10-08 19:40:00|12932|12930.5|12932.8|12931.3|12933.7|12932.5|12931.2|12930|226
1602186300000|2020-10-08 19:45:00|12933|12931.5|12930.9|12929.4|12933|12931.5|12929.7|12928.2|202
1602186600000|2020-10-08 19:50:00|12929.9|12929|12932.1|12930.6|12933.1|12931.8|12929.8|12928.3|340
1602186900000|2020-10-08 19:55:00|12932|12930.5|12932.9|12931.4|12933.2|12931.9|12930.5|12929.3|441
1602187200000|2020-10-08 20:00:00|12933|12931.5|12934.8|12933.3|12934.9|12933.4|12932.5|12931|474
1602187500000|2020-10-08 20:05:00|12934.7|12933.2|12934.3|12932.8|12936.1|12934.6|12934.3|12932.8|211
1602187800000|2020-10-08 20:10:00|12934.4|12932.9|12935.7|12934.2|12936|12934.5|12933.5|12932|178
1602188100000|2020-10-08 20:15:00|12935.9|12934.4|12935.7|12934.2|12935.9|12934.5|12934.9|12933.4|153
1602188400000|2020-10-08 20:20:00|12935.8|12934.3|12933.5|12932|12935.8|12934.4|12933.3|12931.8|127
1602188700000|2020-10-08 20:25:00|12933.2|12931.7|12933.7|12932.2|12934|12932.7|12932.4|12931|236
1602189000000|2020-10-08 20:30:00|12933.5|12932|12932.8|12931.3|12933.5|12932|12931.9|12930.5|169
1602189300000|2020-10-08 20:35:00|12932.5|12931.6|12932.6|12931.1|12933.7|12932.2|12932.2|12930.8|154
1602189600000|2020-10-08 20:40:00|12932.7|12931.2|12933.7|12932.2|12934.2|12933|12931.7|12930.3|252
1602189900000|2020-10-08 20:45:00|12933.8|12932.3|12937.9|12936.4|12938.5|12936.8|12932.9|12931.4|306
1602190200000|2020-10-08 20:50:00|12937.8|12936.3|12933.6|12932.1|12938|12936.5|12933.5|12932|254
1602190500000|2020-10-08 20:55:00|12933.5|12932|12941.7|12936.7|12942.1|12938.1|12933.3|12931.4|459
1602190800000|2020-10-08 21:00:00|12941.8|12933.9|12930.8|12920.8|12943.4|12933.9|12929.4|12919.4|51
1602191100000|2020-10-08 21:05:00|12931.1|12921.1|12931.9|12921.9|12935.9|12925.9|12930.2|12920.2|137
1602191400000|2020-10-08 21:10:00|12932.1|12922.1|12932.1|12922.1|12944.5|12934.5|12927.9|12917.9|365
1602191700000|2020-10-08 21:15:00|12931.9|12921.9|12932.6|12922.6|12933.4|12923.6|12926.5|12916.5|196
1602192000000|2020-10-08 21:20:00|12932.9|12922.9|12934.4|12924.4|12934.9|12924.9|12932|12922|118
1602192300000|2020-10-08 21:25:00|12935.1|12925.1|12934.3|12924.6|12937.4|12928|12934.1|12924.4|120
1602192600000|2020-10-08 21:30:00|12936.6|12926.6|12934.3|12924.3|12937.1|12927.1|12931.3|12923.2|222
1602192900000|2020-10-08 21:35:00|12934.4|12925|12933.9|12924.5|12934.5|12927.4|12931.1|12923|153
1602193200000|2020-10-08 21:40:00|12934.2|12924.6|12931.7|12924.5|12934.8|12927.8|12929.9|12919.9|293
1602193500000|2020-10-08 21:45:00|12932.9|12924.6|12932.9|12926.9|12934.3|12927.5|12930.6|12923.6|269
1602193800000|2020-10-08 21:50:00|12933|12926.8|12939.6|12929.6|12939.8|12931|12928.3|12918.3|401
1602194100000|2020-10-08 21:55:00|12939.4|12929.5|12935.7|12925.7|12945.7|12935.7|12931.2|12921.2|691
1602194400000|2020-10-08 22:00:00|12936.6|12926.6|12941|12934.4|12944.2|12935.4|12936.6|12926.6|1042
1602194700000|2020-10-08 22:05:00|12940.9|12934.5|12940|12932.6|12944|12937.4|12939|12931.5|692
1602195000000|2020-10-08 22:10:00|12939.9|12932.4|12939.3|12936.7|12941.5|12936.7|12938.2|12932.2|739
1602195300000|2020-10-08 22:15:00|12939.4|12936.6|12939.3|12936.9|12940.2|12937.6|12937.3|12934.8|580
1602195600000|2020-10-08 22:20:00|12939.6|12937|12940.4|12937.9|12940.4|12938.4|12938.3|12936.3|457
1602195900000|2020-10-08 22:25:00|12940.2|12937.7|12938.7|12937.2|12940.5|12938.7|12938.2|12936.3|384
1602196200000|2020-10-08 22:30:00|12938.8|12936.5|12938|12936.5|12940.5|12938.7|12937.6|12935.8|385
1602196500000|2020-10-08 22:35:00|12938.3|12936.2|12938.6|12937.1|12939.1|12937.5|12937.6|12935.6|272
1602196800000|2020-10-08 22:40:00|12938.5|12937|12938.3|12936.8|12939.7|12938.2|12937.7|12936|253
1602197100000|2020-10-08 22:45:00|12938.4|12936.9|12936.8|12935.3|12938.9|12937|12934.9|12933.2|290
1602197400000|2020-10-08 22:50:00|12936.6|12935.1|12938.6|12936.4|12939|12937.3|12936.6|12935|248
1602197700000|2020-10-08 22:55:00|12938.2|12936.7|12937.3|12935.8|12938.8|12937.1|12937.1|12935.3|200
1602198000000|2020-10-08 23:00:00|12937.2|12935.7|12938.6|12937.1|12939.8|12938.3|12936.7|12935|273
1602198300000|2020-10-08 23:05:00|12938.5|12937|12938.6|12937.1|12939|12937.5|12937.1|12935.3|242
1602198600000|2020-10-08 23:10:00|12938.5|12937|12937.4|12935.9|12939|12937.5|12937.1|12935.6|175
1602198900000|2020-10-08 23:15:00|12937.3|12935.8|12936.8|12935.3|12937.7|12936.2|12936.2|12934.7|233
1602199200000|2020-10-08 23:20:00|12936.7|12935.2|12935.7|12934.2|12937|12935.5|12935.6|12934.1|202
1602199500000|2020-10-08 23:25:00|12935.8|12934.3|12935.7|12934.2|12936.7|12935.2|12935.2|12933.7|172
1602199800000|2020-10-08 23:30:00|12935.6|12934.1|12936.1|12934.6|12936.7|12935.3|12933.6|12932.1|449
1602200100000|2020-10-08 23:35:00|12936.2|12934.7|12935.4|12933.9|12938.8|12937.3|12933.4|12931.9|432
1602200400000|2020-10-08 23:40:00|12935.3|12933.8|12936.2|12934.7|12936.3|12934.8|12934.2|12932.7|202
1602200700000|2020-10-08 23:45:00|12936.3|12934.8|12937.3|12935.8|12938.5|12937|12936.1|12934.6|145
1602201000000|2020-10-08 23:50:00|12937.2|12935.7|12938.4|12936.9|12939.8|12938.3|12937.2|12935.7|178
1602201300000|2020-10-08 23:55:00|12938.3|12936.8|12940.3|12938.8|12940.7|12939.2|12937.9|12936.6|120
1602201600000|2020-10-09 00:00:00|12940.4|12938.9|12939.1|12937.6|12940.9|12939.4|12938|12936.7|387
1602201900000|2020-10-09 00:05:00|12939.2|12937.7|12937.7|12936.2|12939.7|12938.3|12937.4|12935.9|324
1602202200000|2020-10-09 00:10:00|12937.8|12936.3|12938.6|12937.1|12938.8|12937.3|12937|12935.5|331
1602202500000|2020-10-09 00:15:00|12938.4|12936.9|12937.6|12936.1|12940|12938.6|12937.1|12935.8|283
1602202800000|2020-10-09 00:20:00|12937.7|12936.2|12937.2|12935.7|12939.3|12938.2|12936.1|12934.8|308
1602203100000|2020-10-09 00:25:00|12937.1|12935.6|12936.7|12935.2|12937.8|12936.3|12936.5|12935|238
1602203400000|2020-10-09 00:30:00|12936.9|12935.4|12939.4|12937.9|12940.6|12939.1|12936.9|12935.4|254
1602203700000|2020-10-09 00:35:00|12939.3|12937.8|12939.1|12937.6|12939.9|12938.4|12938.4|12936.9|205
1602204000000|2020-10-09 00:40:00|12939|12937.5|12938.4|12936.9|12939.5|12938|12937.9|12936.4|204
1602204300000|2020-10-09 00:45:00|12938.5|12937|12940.9|12939.4|12943.9|12942.4|12938.2|12936.7|391
1602204600000|2020-10-09 00:50:00|12940.8|12939.3|12940.3|12938.8|12943.2|12941.9|12939.9|12938.4|354
1602204900000|2020-10-09 00:55:00|12940.2|12938.7|12941.6|12940.1|12943.4|12941.9|12940|12938.5|372
1602205200000|2020-10-09 01:00:00|12941.7|12940.2|12946.4|12944.9|12946.7|12945.2|12941.5|12940|329
1602205500000|2020-10-09 01:05:00|12946.3|12944.8|12946.1|12944.6|12946.7|12945.2|12945.2|12943.7|354
1602205800000|2020-10-09 01:10:00|12945.9|12944.4|12947.2|12945.7|12948.8|12947.3|12945.9|12944.4|327
1602206100000|2020-10-09 01:15:00|12947.4|12945.9|12949|12947.5|12952.3|12950.8|12945.4|12943.9|688
1602206400000|2020-10-09 01:20:00|12948.9|12947.4|12953.6|12952.1|12956.2|12954.9|12948.9|12947.4|624
1602206700000|2020-10-09 01:25:00|12953.2|12952.3|12953.2|12951.7|12955|12953.9|12952.2|12950.9|529
1602207000000|2020-10-09 01:30:00|12953.3|12951.8|12952.9|12951.4|12956.7|12955.2|12952.5|12951.2|374
1602207300000|2020-10-09 01:35:00|12952.8|12951.3|12955.8|12954.3|12957.1|12955.6|12952.3|12951.2|351
1602207600000|2020-10-09 01:40:00|12955.7|12954.2|12952|12950.5|12956.9|12955.4|12951.7|12950.2|341
1602207900000|2020-10-09 01:45:00|12952.1|12950.6|12952.8|12951.3|12953.6|12952.1|12951|12949.7|396
1602208200000|2020-10-09 01:50:00|12952.9|12951.4|12954.9|12953.4|12955.1|12953.6|12950.8|12949.5|316
1602208500000|2020-10-09 01:55:00|12954.8|12953.3|12953.2|12951.7|12955.8|12954.5|12952.6|12951.1|353
1602208800000|2020-10-09 02:00:00|12953.1|12951.6|12952.2|12950.7|12956|12954.7|12951.9|12950.4|312
1602209100000|2020-10-09 02:05:00|12952.7|12951.2|12952.1|12950.6|12953.6|12952.1|12952.1|12950.6|225
1602209400000|2020-10-09 02:10:00|12952.2|12950.7|12954|12952.5|12954|12953|12951.5|12950.4|186
1602209700000|2020-10-09 02:15:00|12953.8|12952.9|12953.2|12951.7|12954.5|12953.1|12951.4|12949.9|286
1602210000000|2020-10-09 02:20:00|12953.1|12951.6|12952.9|12951.4|12954.7|12953.4|12952.8|12951.3|231
1602210300000|2020-10-09 02:25:00|12952.8|12951.3|12953.2|12951.7|12953.9|12952.4|12952.1|12950.6|200
1602210600000|2020-10-09 02:30:00|12953.3|12951.8|12953.2|12951.7|12953.7|12952.2|12952.5|12951.2|190
1602210900000|2020-10-09 02:35:00|12953.1|12951.6|12955.4|12953.9|12956|12954.5|12953|12951.5|243
1602211200000|2020-10-09 02:40:00|12955.8|12954.3|12953.9|12952.4|12955.9|12954.4|12953.4|12951.9|246
1602211500000|2020-10-09 02:45:00|12954|12952.5|12955.2|12953.7|12955.9|12954.4|12953.7|12952.2|250
1602211800000|2020-10-09 02:50:00|12955.3|12953.8|12955.3|12953.8|12957.8|12956.3|12955|12953.5|221
1602212100000|2020-10-09 02:55:00|12955.4|12953.9|12958.8|12957.3|12959.4|12957.9|12955.3|12953.8|300
1602212400000|2020-10-09 03:00:00|12958.9|12957.4|12959.1|12957.6|12960|12958.5|12957.6|12956.3|340
1602212700000|2020-10-09 03:05:00|12959.2|12957.7|12957.7|12956.2|12959.9|12958.4|12957|12955.7|284
1602213000000|2020-10-09 03:10:00|12957.8|12956.3|12958.9|12958|12959.3|12958.1|12956.8|12955.3|254
1602213300000|2020-10-09 03:15:00|12958.8|12957.9|12957.8|12956.3|12959.3|12957.9|12957.2|12955.7|259
1602213600000|2020-10-09 03:20:00|12957.7|12956.2|12958|12956.5|12958.2|12956.7|12957.5|12956|196
1602213900000|2020-10-09 03:25:00|12958.1|12956.6|12958.1|12956.6|12958.5|12957|12957.4|12956.2|199
1602214200000|2020-10-09 03:30:00|12958.2|12956.7|12959|12957.5|12959.4|12957.9|12957.4|12956.3|246
1602214500000|2020-10-09 03:35:00|12958.9|12957.4|12955.5|12954.6|12959|12957.6|12955.5|12954.2|254
1602214800000|2020-10-09 03:40:00|12955.8|12954.3|12955.8|12954.3|12957.8|12956.3|12955.1|12953.6|228
1602215100000|2020-10-09 03:45:00|12955.7|12954.2|12955.8|12954.3|12957.2|12955.7|12955.1|12953.6|227
1602215400000|2020-10-09 03:50:00|12955.9|12954.4|12956|12954.5|12956.9|12955.6|12954.5|12953.3|204
1602215700000|2020-10-09 03:55:00|12955.6|12954.7|12956.8|12955.3|12957.2|12955.7|12955.6|12954.4|223
1602216000000|2020-10-09 04:00:00|12956.5|12955|12956.4|12954.9|12956.9|12955.4|12955.5|12954.2|175
1602216300000|2020-10-09 04:05:00|12956.3|12954.8|12955.5|12954.6|12956.4|12955|12955.4|12954.1|160
1602216600000|2020-10-09 04:10:00|12955.4|12954.5|12956.3|12954.8|12957|12955.5|12954.4|12953.1|161
1602216900000|2020-10-09 04:15:00|12956.4|12954.9|12957|12955.5|12957.2|12955.7|12955.9|12954.4|214
1602217200000|2020-10-09 04:20:00|12956.9|12955.4|12955.8|12954.3|12957.2|12955.7|12955.1|12953.9|161
1602217500000|2020-10-09 04:25:00|12955.9|12954.4|12954.1|12952.6|12956.1|12954.6|12953.8|12952.3|182
1602217800000|2020-10-09 04:30:00|12954.2|12952.7|12955|12953.5|12955.3|12953.8|12954|12952.5|162
1602218100000|2020-10-09 04:35:00|12954.9|12953.4|12955.3|12953.8|12955.3|12953.8|12954.4|12952.9|112
1602218400000|2020-10-09 04:40:00|12955.2|12953.7|12955|12953.5|12956.1|12954.6|12954.7|12953.2|159
1602218700000|2020-10-09 04:45:00|12954.9|12953.4|12955|12953.5|12955.5|12954.2|12954.4|12953.1|141
1602219000000|2020-10-09 04:50:00|12954.7|12953.8|12952.9|12951.4|12955|12953.8|12952.6|12951.3|141
1602219300000|2020-10-09 04:55:00|12953|12951.5|12954.8|12953.3|12955|12953.8|12952.6|12951.5|135
1602219600000|2020-10-09 05:00:00|12954.9|12953.4|12956.9|12955.4|12957.1|12955.6|12954.7|12953.3|184
1602219900000|2020-10-09 05:05:00|12956.8|12955.3|12951.9|12950.4|12957.1|12955.9|12951.7|12950.2|289
1602220200000|2020-10-09 05:10:00|12952|12950.5|12952.1|12950.6|12953.2|12951.7|12951.5|12950.1|149
1602220500000|2020-10-09 05:15:00|12952.2|12950.7|12953.9|12952.4|12954.1|12952.6|12951.9|12950.4|133
1602220800000|2020-10-09 05:20:00|12954|12952.5|12954|12953.1|12954.8|12953.3|12952.4|12951.1|224
1602221100000|2020-10-09 05:25:00|12954.2|12952.7|12955|12953.5|12955|12953.5|12953.6|12952.4|153
1602221400000|2020-10-09 05:30:00|12954.9|12953.4|12953.7|12952.2|12955.1|12953.7|12953|12951.5|254
1602221700000|2020-10-09 05:35:00|12953.6|12952.1|12949.9|12948.4|12953.8|12952.3|12948.9|12947.4|229
1602222000000|2020-10-09 05:40:00|12950|12948.5|12952.1|12950.6|12952.3|12950.8|12949|12947.5|313
1602222300000|2020-10-09 05:45:00|12952.2|12950.7|12952.5|12951|12953.5|12952.1|12950.4|12948.9|353
1602222600000|2020-10-09 05:50:00|12952.4|12950.9|12950.9|12949.4|12952.8|12951.3|12949.6|12948.1|384
1602222900000|2020-10-09 05:55:00|12950.3|12949.5|12951.5|12948.9|12954.2|12952.7|12949.4|12946.8|555
1602223200000|2020-10-09 06:00:00|12952|12949.5|12946.9|12945.4|12952|12950|12944.1|12941.9|960
1602223500000|2020-10-09 06:05:00|12947.2|12945.7|12944.4|12942.9|12947.5|12946.2|12942|12940.9|520
1602223800000|2020-10-09 06:10:00|12944.3|12942.8|12945.2|12943.7|12946.1|12944.6|12939.4|12938|552
1602224100000|2020-10-09 06:15:00|12945.4|12943.9|12944.8|12943.3|12946.9|12945.4|12940.7|12939.4|499
1602224400000|2020-10-09 06:20:00|12944.9|12943.4|12943.9|12942.4|12945.9|12944.4|12940.4|12939|463
1602224700000|2020-10-09 06:25:00|12944|12942.5|12947.5|12946|12949.8|12948.3|12942.5|12941|512
1602225000000|2020-10-09 06:30:00|12947.6|12946.1|12952.6|12951.1|12952.8|12951.3|12946.3|12945.2|561
1602225300000|2020-10-09 06:35:00|12952.5|12951|12949.4|12947.9|12953.9|12952.4|12946.5|12945|472
1602225600000|2020-10-09 06:40:00|12949.3|12947.8|12948.4|12946.9|12950.8|12949.7|12945.4|12944.1|519
1602225900000|2020-10-09 06:45:00|12947.3|12946.4|12948.5|12947|12949.9|12948.4|12945.6|12944.4|591
1602226200000|2020-10-09 06:50:00|12949|12947.5|12950|12948.5|12951.9|12950.6|12947.2|12946.2|585
1602226500000|2020-10-09 06:55:00|12950.1|12948.6|12953.7|12952.2|12953.8|12952.5|12948.9|12947.5|558
1602226800000|2020-10-09 07:00:00|12953.6|12952.1|12956|12954.5|12960.1|12959.2|12952.7|12951.4|931
1602227100000|2020-10-09 07:05:00|12956.1|12954.6|12957.5|12956|12960.2|12959.3|12950.8|12949.3|897
1602227400000|2020-10-09 07:10:00|12957.7|12956.2|12960.2|12958.7|12964.1|12962.7|12957.3|12956|678
1602227700000|2020-10-09 07:15:00|12960.1|12958.6|12965.5|12964|12969.8|12968.3|12955.2|12953.7|959
1602228000000|2020-10-09 07:20:00|12965.3|12964.4|12967.8|12966.3|12968.9|12967.7|12962|12960.5|706
1602228300000|2020-10-09 07:25:00|12967.9|12966.4|12965.7|12964.2|12969.4|12968.5|12961.9|12960.4|825
1602228600000|2020-10-09 07:30:00|12965.8|12964.9|12962.7|12961.2|12967.4|12966.2|12961.6|12960.1|702
1602228900000|2020-10-09 07:35:00|12962.4|12960.9|12959.7|12958.2|12964.5|12963.2|12957.3|12955.9|703
1602229200000|2020-10-09 07:40:00|12959.6|12958.1|12956.5|12955|12961.3|12960|12953.4|12952|537
1602229500000|2020-10-09 07:45:00|12956.7|12955.2|12958.8|12957.3|12960|12958.6|12955.8|12954.6|541
1602229800000|2020-10-09 07:50:00|12958.9|12957.4|12954.4|12952.9|12959.6|12958.4|12951.8|12950.5|561
1602230100000|2020-10-09 07:55:00|12954.5|12953|12958.9|12957.4|12961.4|12960.2|12954.1|12952.9|611
1602230400000|2020-10-09 08:00:00|12959|12957.5|12969.2|12967.7|12969.6|12968.4|12958.6|12957.1|1093
1602230700000|2020-10-09 08:05:00|12969.3|12967.8|12950.6|12949.7|12973.7|12972.2|12950.6|12949.5|1172
1602231000000|2020-10-09 08:10:00|12950.8|12949.3|12952.1|12950.6|12957.8|12956.3|12946.3|12945|1023
1602231300000|2020-10-09 08:15:00|12951.8|12950.9|12943.6|12942.1|12951.8|12950.9|12933.6|12932.1|1014
1602231600000|2020-10-09 08:20:00|12942.7|12941.2|12946.1|12945.2|12946.1|12945.2|12932|12930.5|805
1602231900000|2020-10-09 08:25:00|12947.2|12945.7|12944.3|12942.8|12949.6|12948.1|12941.9|12940.4|676
1602232200000|2020-10-09 08:30:00|12944.5|12943|12939.6|12938.1|12946.9|12945.5|12939.2|12938|603
1602232500000|2020-10-09 08:35:00|12939.9|12938.4|12945|12943.5|12945.8|12944.3|12935.7|12934.3|740
1602232800000|2020-10-09 08:40:00|12945.1|12943.6|12939.7|12938.8|12945.8|12944.3|12939.1|12938|676
1602233100000|2020-10-09 08:45:00|12939.8|12938.9|12942|12940.5|12945.9|12944.5|12939.2|12938.1|590
1602233400000|2020-10-09 08:50:00|12942.1|12940.6|12941.6|12940.1|12945.1|12943.6|12938|12937|732
1602233700000|2020-10-09 08:55:00|12941.5|12940|12947.7|12946.2|12948.3|12947.1|12941.5|12940|862
1602234000000|2020-10-09 09:00:00|12948|12946.5|12940.6|12939.1|12950|12949.1|12938.2|12936.7|793
1602234300000|2020-10-09 09:05:00|12940.7|12939.2|12943.2|12941.7|12946|12944.9|12938.6|12937.6|719
1602234600000|2020-10-09 09:10:00|12943|12941.5|12943.9|12942.4|12947.9|12946.6|12939.8|12938.6|663
1602234900000|2020-10-09 09:15:00|12943.8|12942.3|12942.9|12941.4|12947.9|12946.7|12941.6|12940.5|710
1602235200000|2020-10-09 09:20:00|12942.8|12941.3|12929.9|12929|12943.7|12942.7|12928.6|12927.4|826
1602235500000|2020-10-09 09:25:00|12929.8|12928.9|12933.2|12931.7|12936.2|12935.3|12929.7|12928.2|825
1602235800000|2020-10-09 09:30:00|12933.1|12931.6|12928.7|12927.2|12938.9|12937.9|12926.4|12924.9|760
1602236100000|2020-10-09 09:35:00|12928.6|12927.1|12926.5|12925|12932.7|12931.4|12925.6|12924.7|759
1602236400000|2020-10-09 09:40:00|12927.3|12925.8|12931.3|12929.8|12932|12930.5|12925.8|12924.5|614
1602236700000|2020-10-09 09:45:00|12931.1|12930.2|12937.7|12936.2|12938|12936.7|12930.5|12929|630
1602237000000|2020-10-09 09:50:00|12937.8|12936.3|12939.5|12938.6|12940|12938.8|12934.9|12933.5|593
1602237300000|2020-10-09 09:55:00|12939.6|12938.7|12939.9|12938.4|12945.3|12944.3|12937.4|12936.1|750
1602237600000|2020-10-09 10:00:00|12939.8|12938.3|12938.5|12937|12939.8|12938.6|12934.6|12933.1|686
1602237900000|2020-10-09 10:05:00|12939.1|12937.6|12943.9|12942.4|12944|12943|12938.3|12936.8|566
1602238200000|2020-10-09 10:10:00|12943.8|12942.3|12945.4|12943.9|12946.8|12945.7|12943.5|12942.2|606
1602238500000|2020-10-09 10:15:00|12945.3|12943.8|12940|12938.5|12945.3|12943.8|12938.9|12937.9|617
1602238800000|2020-10-09 10:20:00|12940.1|12938.6|12934.5|12933.6|12941.4|12940|12934.4|12933.2|704
1602239100000|2020-10-09 10:25:00|12934.7|12933.2|12936.2|12935.3|12937.7|12936.8|12932.7|12931.3|785
1602239400000|2020-10-09 10:30:00|12936.1|12935.2|12936.1|12934.6|12941.4|12940.1|12935.3|12933.8|620
1602239700000|2020-10-09 10:35:00|12936.2|12934.7|12940.2|12938.7|12940.7|12939.5|12935.5|12934.4|569
1602240000000|2020-10-09 10:40:00|12940.1|12938.6|12943.6|12942.1|12945.2|12943.8|12939.8|12938.4|570
1602240300000|2020-10-09 10:45:00|12943.5|12942|12944.7|12943.2|12949.8|12948.4|12942.1|12941.1|703
1602240600000|2020-10-09 10:50:00|12944.8|12943.3|12951.3|12950.4|12953.7|12952.5|12944.6|12943.2|851
1602240900000|2020-10-09 10:55:00|12952|12951.1|12948.9|12948|12957.8|12956.3|12947.7|12946.8|784
1602241200000|2020-10-09 11:00:00|12949.1|12947.6|12942.5|12941|12949.3|12948.2|12922.5|12920|1024
1602241500000|2020-10-09 11:05:00|12942.6|12941.1|12954.4|12952.9|12954.5|12953|12942|12940.5|647
1602241800000|2020-10-09 11:10:00|12954.5|12953|12949.4|12947.9|12955.6|12954.4|12947.4|12945.9|710
1602242100000|2020-10-09 11:15:00|12949.3|12947.8|12947.1|12946.2|12950.5|12949.4|12946.1|12944.8|671
1602242400000|2020-10-09 11:20:00|12947|12946.1|12952.2|12950.7|12955.1|12954.1|12946.8|12945.3|550
1602242700000|2020-10-09 11:25:00|12952.4|12950.9|12950.3|12948.8|12954.7|12953.2|12946|12945.1|587
1602243000000|2020-10-09 11:30:00|12950.4|12948.9|12948.7|12947.2|12954.5|12953|12948.1|12946.8|668
1602243300000|2020-10-09 11:35:00|12948.9|12947.4|12946.9|12946|12950.6|12949.1|12946.3|12945.4|655
1602243600000|2020-10-09 11:40:00|12947|12946.1|12940.9|12940|12947.4|12946.1|12940.3|12938.9|592
1602243900000|2020-10-09 11:45:00|12941|12940.1|12945.2|12944.3|12946|12944.5|12940.9|12940|689
1602244200000|2020-10-09 11:50:00|12945.1|12944.2|12948.1|12946.6|12949.9|12948.4|12943.7|12942.8|593
1602244500000|2020-10-09 11:55:00|12948.2|12946.7|12943.1|12942.2|12951.1|12949.7|12943|12941.9|627
1602244800000|2020-10-09 12:00:00|12943.4|12942.5|12935.5|12934.6|12946.1|12944.9|12935.4|12934.5|671
1602245100000|2020-10-09 12:05:00|12935.6|12934.7|12939|12937.5|12942.4|12940.9|12932.6|12931.5|712
1602245400000|2020-10-09 12:10:00|12938.7|12937.8|12938.4|12936.9|12940.2|12939.2|12932.5|12931.2|594
1602245700000|2020-10-09 12:15:00|12938.5|12937|12940.3|12938.8|12941.2|12940|12935.7|12934.4|465
1602246000000|2020-10-09 12:20:00|12940.4|12938.9|12937.3|12935.8|12941.4|12940|12934.4|12932.9|582
1602246300000|2020-10-09 12:25:00|12937.4|12935.9|12937.8|12936.3|12940.4|12939.3|12934.7|12933.4|486
1602246600000|2020-10-09 12:30:00|12937.5|12936|12944.1|12943.2|12945.3|12944|12937.5|12936|752
1602246900000|2020-10-09 12:35:00|12944|12943.1|12947.7|12946.2|12948.8|12947.3|12942.3|12941.2|646
1602247200000|2020-10-09 12:40:00|12947.8|12946.3|12951.5|12950.6|12954.5|12953|12945.2|12943.7|604
1602247500000|2020-10-09 12:45:00|12951.7|12950.8|12956.7|12955.2|12965.4|12963.9|12951.7|12950.4|939
1602247800000|2020-10-09 12:50:00|12957.1|12955.8|12965.5|12964|12966.3|12964.8|12954.5|12953.5|785
1602248100000|2020-10-09 12:55:00|12965.6|12964.1|12967.6|12966.1|12969.8|12968.4|12962.3|12961|848
1602248400000|2020-10-09 13:00:00|12967.7|12966.2|12969.2|12967.7|12970|12968.7|12963.9|12962.5|980
1602248700000|2020-10-09 13:05:00|12969.1|12967.6|12971.6|12970.7|12977.6|12976.2|12966.2|12964.7|786
1602249000000|2020-10-09 13:10:00|12972|12970.5|12972.7|12971.2|12974.4|12973.4|12970.2|12969.3|554
1602249300000|2020-10-09 13:15:00|12972.6|12971.1|12966.4|12964.9|12972.7|12971.2|12966.2|12964.9|589
1602249600000|2020-10-09 13:20:00|12966.3|12964.8|12969.5|12968.6|12972.2|12970.7|12966|12964.5|602
1602249900000|2020-10-09 13:25:00|12969.6|12968.7|12972.7|12971.2|12973.5|12972.1|12969|12967.7|503
1602250200000|2020-10-09 13:30:00|12972.6|12971.1|12975.8|12974.3|12978.5|12977|12972.6|12971.1|706
1602250500000|2020-10-09 13:35:00|12975.9|12974.4|12972.5|12971|12976.5|12975.3|12971.3|12970|580
1602250800000|2020-10-09 13:40:00|12972.7|12971.2|12968.4|12966.9|12974.5|12973.5|12967.6|12966.1|575
1602251100000|2020-10-09 13:45:00|12968.3|12966.8|12964.4|12962.9|12969|12967.8|12962.2|12961|740
1602251400000|2020-10-09 13:50:00|12964.3|12962.8|12958|12957.1|12964.9|12963.4|12957.3|12955.9|909
1602251700000|2020-10-09 13:55:00|12957.9|12957|12972.3|12970.8|12972.7|12971.2|12957.9|12957|824
1602252000000|2020-10-09 14:00:00|12971.7|12970.2|12978.1|12977.2|12979.6|12978.7|12970.1|12968.6|1024
1602252300000|2020-10-09 14:05:00|12978.2|12976.7|12974.1|12973.2|12978.5|12977.2|12974|12972.8|717
1602252600000|2020-10-09 14:10:00|12974.2|12973.3|12976.4|12974.9|12977.8|12976.3|12971|12969.9|783
1602252900000|2020-10-09 14:15:00|12976.1|12974.6|12976.1|12974.6|12980.1|12979|12974.5|12973.6|682
1602253200000|2020-10-09 14:20:00|12976|12974.5|12987.2|12985.7|12987.4|12986.1|12974.1|12973|594
1602253500000|2020-10-09 14:25:00|12987.3|12985.8|12982.4|12980.9|12989.4|12988.4|12979.7|12978.5|637
1602253800000|2020-10-09 14:30:00|12982.5|12981|12989.3|12987.8|12993.9|12992.4|12981.9|12980.4|711
1602254100000|2020-10-09 14:35:00|12989.2|12987.7|12989.5|12988|12990.1|12988.9|12982.9|12981.4|795
1602254400000|2020-10-09 14:40:00|12989.3|12987.8|12992.2|12990.7|12993.6|12992.3|12988.4|12987.2|584
1602254700000|2020-10-09 14:45:00|12992.4|12990.9|12997|12996.1|12998.2|12996.7|12988.1|12987.2|730
1602255000000|2020-10-09 14:50:00|12996.9|12996|12995.5|12994|12998.6|12997.5|12990.2|12988.7|716
1602255300000|2020-10-09 14:55:00|12995.4|12993.9|12997.7|12996.2|13002.6|13001.3|12993.2|12991.7|1162
1602255600000|2020-10-09 15:00:00|12997.9|12996.4|12994.9|12993.4|13000.6|12999.7|12990.5|12989.6|854
1602255900000|2020-10-09 15:05:00|12994.8|12993.3|13000.3|12998.8|13003.3|13001.8|12994.8|12993.3|691
1602256200000|2020-10-09 15:10:00|13000.2|12998.7|12995.2|12993.7|13002.7|13001.2|12995.2|12993.7|660
1602256500000|2020-10-09 15:15:00|12995.1|12993.6|12994.1|12993.2|12998|12996.5|12991.1|12989.6|780
1602256800000|2020-10-09 15:20:00|12993.9|12993|13000.2|12998.7|13000.4|12999|12992.4|12991.5|683
1602257100000|2020-10-09 15:25:00|13000.1|12998.6|13011.4|13009.9|13014.9|13013.4|12997|12995.8|761
1602257400000|2020-10-09 15:30:00|13011|13010.1|13013.1|13011.6|13013.9|13012.9|13008.9|13007.6|927
1602257700000|2020-10-09 15:35:00|13013.2|13011.7|13012.5|13011.6|13015.1|13013.8|13012.1|13010.7|688
1602258000000|2020-10-09 15:40:00|13012.4|13011.5|13004.8|13003.3|13013.3|13012.2|13003.4|13001.9|894
1602258300000|2020-10-09 15:45:00|13004.7|13003.2|13008.5|13007|13009.5|13008.3|13004.3|13003.2|676
1602258600000|2020-10-09 15:50:00|13008.4|13006.9|13004.3|13003.4|13013.3|13012.1|13003.7|13002.2|703
1602258900000|2020-10-09 15:55:00|13004.5|13003|13004.2|13002.7|13013.1|13012.2|13000.8|12999.9|801
1602259200000|2020-10-09 16:00:00|13004.1|13002.6|13005.9|13005|13006.4|13005.5|12996.5|12995.5|933
1602259500000|2020-10-09 16:05:00|13005.8|13004.9|13005.8|13004.9|13007|13005.9|13001.9|13001|624
1602259800000|2020-10-09 16:10:00|13005.9|13005|13006.9|13006|13009.7|13008.2|13004.2|13002.8|597
1602260100000|2020-10-09 16:15:00|13006.8|13005.9|13011.5|13010.6|13013|13012|13006.7|13005.8|534
1602260400000|2020-10-09 16:20:00|13011.6|13010.7|13013|13011.5|13015.1|13013.9|13009.8|13008.8|613
1602260700000|2020-10-09 16:25:00|13012.9|13011.4|13014.6|13013.1|13018|13016.5|13012.4|13011.1|725
1602261000000|2020-10-09 16:30:00|13014.5|13013|13023.5|13022.6|13023.6|13022.6|13014.4|13013|571
1602261300000|2020-10-09 16:35:00|13023.9|13023|13027.9|13026.4|13029.3|13028.1|13020.2|13018.7|600
1602261600000|2020-10-09 16:40:00|13028|13026.5|13026.7|13025.2|13030.4|13029.5|13020.6|13019.6|624
1602261900000|2020-10-09 16:45:00|13026.6|13025.7|13021.8|13020.3|13026.7|13025.7|13020.6|13019.3|600
1602262200000|2020-10-09 16:50:00|13022|13020.5|13025.1|13023.6|13026.8|13025.3|13020.1|13018.8|612
1602262500000|2020-10-09 16:55:00|13025.2|13023.7|13020.5|13019|13026.6|13025.1|13018.1|13016.6|729
1602262800000|2020-10-09 17:00:00|13020.7|13019.2|13024.2|13023.3|13026.6|13025.2|13018.6|13017.3|679
1602263100000|2020-10-09 17:05:00|13024.3|13023.4|13030.4|13028.9|13032.5|13031.2|13024.3|13023|326
1602263400000|2020-10-09 17:10:00|13030.6|13029.1|13033.3|13032.4|13036.3|13035.4|13029.1|13027.9|495
1602263700000|2020-10-09 17:15:00|13033.4|13032.5|13032|13031.1|13034.3|13033.4|13030.9|13029.8|342
1602264000000|2020-10-09 17:20:00|13032.1|13031.2|13029.1|13028.2|13034.8|13033.9|13029|13027.9|437
1602264300000|2020-10-09 17:25:00|13029|13028.1|13024.9|13024|13029.6|13028.7|13024.1|13023.2|451
1602264600000|2020-10-09 17:30:00|13025.1|13024.2|13028|13027.1|13028.5|13027.6|13024.9|13023.9|230
1602264900000|2020-10-09 17:35:00|13027.2|13026.3|13033.1|13032.2|13033.5|13032.4|13026.1|13025.2|182
1602265200000|2020-10-09 17:40:00|13033.2|13032.3|13034.9|13034|13037.6|13036.7|13032.3|13031|393
1602265500000|2020-10-09 17:45:00|13035|13034.1|13039.8|13038.3|13040.1|13038.9|13034.8|13033.7|378
1602265800000|2020-10-09 17:50:00|13039.9|13038.4|13035.7|13034.8|13039.9|13038.6|13035|13034.1|426
1602266100000|2020-10-09 17:55:00|13035.6|13034.7|13030.9|13030|13037.9|13037|13030.4|13029.5|480
1602266400000|2020-10-09 18:00:00|13030.6|13029.7|13031.9|13031|13033|13032.1|13026.9|13026|592
1602266700000|2020-10-09 18:05:00|13032|13031.1|13035.2|13034.3|13036.5|13035.6|13031.9|13031|307
1602267000000|2020-10-09 18:10:00|13035.1|13034.2|13037.4|13036.5|13038|13036.9|13035.1|13034.2|268
1602267300000|2020-10-09 18:15:00|13037.3|13036.4|13037.5|13036|13038.4|13037.1|13036.6|13035.1|263
1602267600000|2020-10-09 18:20:00|13037.6|13036.1|13038|13037.1|13038.5|13037.4|13037.1|13035.9|241
1602267900000|2020-10-09 18:25:00|13038.1|13037.2|13040.1|13039.2|13040.3|13039.3|13037.2|13036|297
1602268200000|2020-10-09 18:30:00|13039.9|13039|13038.8|13037.9|13040.5|13039.3|13037.2|13036.3|275
1602268500000|2020-10-09 18:35:00|13038.9|13038|13038.1|13037.2|13040.6|13039.7|13037.4|13036.5|334
1602268800000|2020-10-09 18:40:00|13038|13037.1|13040|13039.1|13040.5|13039.6|13037.1|13036.2|397
1602269100000|2020-10-09 18:45:00|13039.7|13038.8|13038.9|13038|13040.8|13039.9|13038|13037.1|196
1602269400000|2020-10-09 18:50:00|13038.8|13037.9|13038.1|13037.2|13038.9|13038|13037.1|13036.2|223
1602269700000|2020-10-09 18:55:00|13038|13037.1|13037.9|13037|13039.4|13038.5|13037.1|13036|452
1602270000000|2020-10-09 19:00:00|13038.2|13037.3|13042.2|13040.7|13043|13041.5|13037.5|13036.2|942
1602270300000|2020-10-09 19:05:00|13042.3|13040.8|13039.6|13038.1|13042.4|13040.9|13038.5|13037|514
1602270600000|2020-10-09 19:10:00|13039.5|13038|13040.6|13039.1|13040.7|13039.3|13038.4|13037.1|228
1602270900000|2020-10-09 19:15:00|13040.2|13039.3|13041.4|13039.9|13041.8|13040.4|13040.1|13038.8|181
1602271200000|2020-10-09 19:20:00|13041.3|13039.8|13042.6|13041.1|13043.4|13041.9|13041.3|13039.8|215
1602271500000|2020-10-09 19:25:00|13042.5|13041|13044|13042.5|13044.3|13042.9|13042.1|13040.7|197
1602271800000|2020-10-09 19:30:00|13044.4|13042.9|13043.9|13043|13045.8|13044.3|13043.4|13042.1|317
1602272100000|2020-10-09 19:35:00|13043.8|13042.9|13045.1|13043.6|13045.2|13043.7|13042|13041.1|297
1602272400000|2020-10-09 19:40:00|13044.8|13043.9|13045|13043.5|13046.1|13044.8|13042.8|13041.6|289
1602272700000|2020-10-09 19:45:00|13045.2|13044.3|13042.4|13040.9|13045.5|13044.5|13041.9|13040.6|256
1602273000000|2020-10-09 19:50:00|13042.5|13041|13040.3|13038.8|13043.2|13042|13039.8|13038.8|311
1602273300000|2020-10-09 19:55:00|13039.8|13038.9|13043.2|13041.7|13043.6|13042.1|13039|13037.9|390
1602273600000|2020-10-09 20:00:00|13043.3|13041.8|13038.6|13037.1|13044|13042.5|13034.3|13032.8|530
1602273900000|2020-10-09 20:05:00|13038.5|13037|13041.4|13039.9|13042.4|13040.9|13038.5|13037|464
1602274200000|2020-10-09 20:10:00|13041.3|13039.8|13041.6|13040.1|13041.6|13040.1|13040.2|13038.9|422
1602274500000|2020-10-09 20:15:00|13041.5|13040|13043.8|13042.3|13044.7|13043.2|13041.5|13040|202
1602274800000|2020-10-09 20:20:00|13043.1|13041.6|13043.8|13042.3|13043.8|13042.3|13042.5|13041|192
1602275100000|2020-10-09 20:25:00|13043.7|13042.2|13043.5|13042|13045.5|13044|13043.1|13041.7|180
1602275400000|2020-10-09 20:30:00|13043.7|13042.2|13045.8|13044.3|13045.9|13044.4|13043.6|13042.1|202
1602275700000|2020-10-09 20:35:00|13045.7|13044.2|13044.4|13042.9|13046.7|13045.2|13044.3|13042.8|240
1602276000000|2020-10-09 20:40:00|13044.5|13043|13046.5|13045|13047.5|13046|13044.5|13043|211
1602276300000|2020-10-09 20:45:00|13046.4|13044.9|13047.7|13046.2|13048|13046.5|13044.7|13043.2|324
1602276600000|2020-10-09 20:50:00|13047.8|13046.3|13051|13048.7|13051.2|13048.8|13045.9|13044.4|552
1602276900000|2020-10-09 20:55:00|13051.3|13048.8|13050.2|13041.5|13051.3|13048.8|13047.2|13040.2|532
1602446400000|2020-10-11 20:00:00|13028.6|13017|13028.6|13017|13028.6|13017|13028.6|13017|1
1602447900000|2020-10-11 20:25:00|13029.5|13017.8|13029.3|13022.8|13033.3|13024.3|13028.8|13016.8|18
1602448200000|2020-10-11 20:30:00|13029.7|13023.2|13040.9|13022.5|13044.8|13029.7|13029.6|13018.6|58
1602448500000|2020-10-11 20:35:00|13035.7|13020.6|13032|13012|13036.9|13023.4|13029.8|13012|51
1602448800000|2020-10-11 20:40:00|13030.3|13017.7|13032.7|13018.9|13038.8|13023.2|13030.3|13012|45
1602449100000|2020-10-11 20:45:00|13033.3|13019|13034.3|13021.7|13034.3|13021.7|13032.7|13018.1|13
1602449400000|2020-10-11 20:50:00|13032.7|13018.9|13032.7|13018.9|13036.9|13021.7|13032.7|13018.9|19
1602449700000|2020-10-11 20:55:00|13033.4|13019.2|13032.7|13018.9|13034.3|13021.7|13032.7|13017.5|20
1602450000000|2020-10-11 21:00:00|13033.1|13019.2|13032.4|13027.5|13038.1|13027.5|13030|13017.2|199
1602450300000|2020-10-11 21:05:00|13031.7|13025|13031.2|13024.8|13036.2|13026.7|13031|13023.2|180
1602450600000|2020-10-11 21:10:00|13031.1|13025.7|13031.2|13024.8|13034|13026.5|13029.5|13023.2|98
1602450900000|2020-10-11 21:15:00|13030.1|13025.5|13031.1|13024.5|13035.1|13026.4|13028.5|13022.6|263
1602451200000|2020-10-11 21:20:00|13031|13024.9|13030.4|13025.9|13035|13027.2|13029.3|13023.9|182
1602451500000|2020-10-11 21:25:00|13030.5|13027|13032.6|13024.2|13035.6|13027.8|13030.1|13023.5|304
1602451800000|2020-10-11 21:30:00|13032.5|13024.4|13034.2|13026.5|13035.9|13027|13031.9|13023.9|263
1602452100000|2020-10-11 21:35:00|13034.1|13026.6|13031|13025.9|13035.4|13028|13029.3|13024.9|285
1602452400000|2020-10-11 21:40:00|13030.5|13025.6|13029.8|13024.1|13032.6|13027.3|13029.3|13024|199
1602452700000|2020-10-11 21:45:00|13031.3|13024.4|13029.4|13024.5|13031.3|13025.8|13028.5|13024.1|165
1602453000000|2020-10-11 21:50:00|13032.2|13024.4|13030.4|13024.8|13032.8|13025.6|13028.3|13024|208
1602453300000|2020-10-11 21:55:00|13029.5|13024.9|13032.6|13025.1|13032.9|13027.4|13029.1|13023.9|156
1602453600000|2020-10-11 22:00:00|13032.5|13025.4|13035.5|13034|13037.3|13034.4|13032.5|13025.3|985
1602453900000|2020-10-11 22:05:00|13035.3|13033.8|13033.6|13031|13035.9|13034|13033.1|13030.3|827
1602454200000|2020-10-11 22:10:00|13034.2|13030.6|13030.3|13028.8|13034.2|13031.4|13029.5|13027.5|768
1602454500000|2020-10-11 22:15:00|13030.7|13028.3|13033.5|13032|13034.2|13032.3|13029.5|13027.4|802
1602454800000|2020-10-11 22:20:00|13033.4|13031.9|13034.1|13031.9|13034.5|13032.3|13031.7|13029.9|284
1602455100000|2020-10-11 22:25:00|13033.8|13032|13034.5|13033|13036.2|13033.6|13033.8|13031.9|204
1602455400000|2020-10-11 22:30:00|13034.6|13033.1|13034|13032.5|13035.5|13033.4|13031.7|13030.2|328
1602455700000|2020-10-11 22:35:00|13034.1|13032.6|13035.5|13034|13035.8|13034.3|13033.7|13031.9|252
1602456000000|2020-10-11 22:40:00|13035.6|13034.1|13034.9|13033.4|13035.8|13034.3|13034.5|13033|141
1602456300000|2020-10-11 22:45:00|13035|13033.5|13034.7|13033.2|13035.6|13034|13034.4|13032.6|247
1602456600000|2020-10-11 22:50:00|13034.9|13033.4|13034.4|13032.9|13035.3|13033.8|13034|13032.5|198
1602456900000|2020-10-11 22:55:00|13034.5|13033|13034.8|13033.3|13035.2|13033.6|13031.3|13029.8|232
1602457200000|2020-10-11 23:00:00|13035.1|13033|13033.6|13032.1|13035.5|13034.1|13033.3|13031.8|262
1602457500000|2020-10-11 23:05:00|13033.5|13032|13035|13033.5|13035|13033.5|13033.3|13031.8|193
1602457800000|2020-10-11 23:10:00|13034.9|13033.4|13035.6|13034.1|13036.5|13035|13034.2|13032.8|204
1602458100000|2020-10-11 23:15:00|13035.7|13034.2|13036.5|13035|13036.6|13035.1|13035.2|13033.7|159
1602458400000|2020-10-11 23:20:00|13036.4|13034.9|13035|13034.1|13038.6|13037.1|13035|13033.8|170
1602458700000|2020-10-11 23:25:00|13035.1|13034.2|13031.5|13030|13035.4|13034.2|13031.2|13029.9|212
1602459000000|2020-10-11 23:30:00|13031.6|13030.1|13029.2|13028.3|13032.8|13031.6|13028.6|13027.2|300
1602459300000|2020-10-11 23:35:00|13029.3|13028.4|13032.8|13031.3|13033.2|13031.7|13029.3|13028.3|227
1602459600000|2020-10-11 23:40:00|13032.9|13031.4|13033|13031.5|13034.3|13032.8|13032|13030.6|203
1602459900000|2020-10-11 23:45:00|13032.9|13031.4|13036.2|13034.7|13037.7|13036.2|13032.9|13031.4|206
1602460200000|2020-10-11 23:50:00|13036.3|13034.8|13034.5|13033|13036.5|13035|13034.3|13032.8|102
1602460500000|2020-10-11 23:55:00|13034.6|13033.1|13031.3|13029.8|13034.7|13033.2|13030.7|13029.2|200
1602460800000|2020-10-12 00:00:00|13031.4|13029.9|13028.8|13027.3|13031.4|13029.9|13027.9|13026.4|370
1602461100000|2020-10-12 00:05:00|13028.7|13027.2|13027.8|13026.3|13028.8|13027.3|13026.6|13025.4|339
1602461400000|2020-10-12 00:10:00|13027.9|13026.4|13025.7|13024.2|13028.2|13026.8|13023.7|13022.2|336
1602461700000|2020-10-12 00:15:00|13025.8|13024.3|13027.3|13025.8|13027.4|13025.9|13024.2|13022.7|317
1602462000000|2020-10-12 00:20:00|13027.5|13026|13032.3|13030.8|13032.7|13031.2|13027.3|13025.8|339
1602462300000|2020-10-12 00:25:00|13032.4|13030.9|13032.9|13031.4|13034|13032.7|13031.5|13030|273
1602462600000|2020-10-12 00:30:00|13032.8|13031.3|13034.3|13032.8|13034.4|13032.9|13031.2|13030|321
1602462900000|2020-10-12 00:35:00|13034.2|13032.7|13032.7|13031.2|13034.9|13033.4|13031.7|13030.5|291
1602463200000|2020-10-12 00:40:00|13032.8|13031.3|13033|13031.5|13033.4|13032.1|13031.3|13029.8|290
1602463500000|2020-10-12 00:45:00|13032.4|13030.9|13029.8|13028.3|13032.6|13031.1|13028.7|13027.7|414
1602463800000|2020-10-12 00:50:00|13029.7|13028.2|13028.1|13026.6|13030.4|13028.9|13027.2|13025.7|394
1602464100000|2020-10-12 00:55:00|13027.9|13026.4|13029.6|13028.1|13030.7|13029.6|13027.9|13026.4|389
1602464400000|2020-10-12 01:00:00|13029.7|13028.2|13026.4|13024.9|13029.8|13028.3|13025.8|13024.4|453
1602464700000|2020-10-12 01:05:00|13026.5|13025|13025.4|13023.9|13026.7|13025.4|13024.8|13023.6|242
1602465000000|2020-10-12 01:10:00|13025.5|13024|13023.2|13021.7|13026.9|13025.7|13023|13021.5|277
1602465300000|2020-10-12 01:15:00|13023.3|13021.8|13030.2|13028.7|13031.3|13029.8|13020.9|13019.5|543
1602465600000|2020-10-12 01:20:00|13030.4|13028.9|13032.5|13031.6|13034.1|13032.7|13029.2|13027.7|535
1602465900000|2020-10-12 01:25:00|13032.9|13031.4|13026.8|13025.9|13034.7|13033.2|13026.8|13025.3|586
1602466200000|2020-10-12 01:30:00|13026.9|13025.4|13027.6|13026.1|13028.4|13027.2|13025.1|13023.7|616
1602466500000|2020-10-12 01:35:00|13027.5|13026|13029.1|13027.6|13029.5|13028.2|13027.1|13025.6|511
1602466800000|2020-10-12 01:40:00|13029|13027.5|13031.2|13030.3|13033.4|13031.9|13028.6|13027.2|412
1602467100000|2020-10-12 01:45:00|13031.8|13030.9|13032.3|13030.8|13034.4|13032.9|13031.7|13030.5|382
1602467400000|2020-10-12 01:50:00|13032.2|13030.7|13030.2|13028.7|13033.5|13032.2|13028.8|13027.6|361
1602467700000|2020-10-12 01:55:00|13030.1|13028.6|13029.5|13028|13032.9|13031.4|13029.3|13027.8|261
1602468000000|2020-10-12 02:00:00|13029.4|13027.9|13029.9|13028.4|13031.1|13029.6|13029|13027.6|289
1602468300000|2020-10-12 02:05:00|13030|13028.5|13029.2|13027.7|13031.5|13030.3|13029.1|13027.6|262
1602468600000|2020-10-12 02:10:00|13029.1|13027.6|13026.6|13025.1|13029.8|13028.3|13025.8|13024.8|389
1602468900000|2020-10-12 02:15:00|13026.7|13025.2|13026.8|13025.3|13027.4|13026.2|13025.4|13024.1|364
1602469200000|2020-10-12 02:20:00|13026.7|13025.2|13026|13025.1|13027.6|13026.3|13025.8|13024.6|183
1602469500000|2020-10-12 02:25:00|13025.9|13025|13025.1|13024.2|13027|13025.5|13025|13024|220
1602469800000|2020-10-12 02:30:00|13025|13024.1|13025.3|13024.4|13027.1|13025.6|13024.9|13023.8|163
1602470100000|2020-10-12 02:35:00|13025.7|13024.2|13026.9|13025.4|13027.8|13026.6|13025.4|13023.9|192
1602470400000|2020-10-12 02:40:00|13027|13025.5|13028.5|13027|13028.6|13027.4|13026.9|13025.4|158
1602470700000|2020-10-12 02:45:00|13028.4|13027.5|13028.7|13027.8|13029.1|13027.9|13027.4|13026.4|155
1602471000000|2020-10-12 02:50:00|13028.8|13027.9|13028.2|13027.3|13029.3|13028.4|13027|13025.8|200
1602471300000|2020-10-12 02:55:00|13028.3|13027.4|13029|13027.5|13029.3|13028|13027.6|13026.1|231
1602471600000|2020-10-12 03:00:00|13028.7|13027.2|13028.5|13027|13028.8|13027.3|13027.2|13025.8|201
1602471900000|2020-10-12 03:05:00|13028.4|13026.9|13028.5|13027|13028.6|13027.5|13027.2|13025.7|123
1602472200000|2020-10-12 03:10:00|13028.4|13026.9|13030.4|13028.9|13031.2|13029.7|13028.3|13026.8|292
1602472500000|2020-10-12 03:15:00|13030.3|13028.8|13030.1|13029.2|13031.3|13030|13029.2|13027.9|206
1602472800000|2020-10-12 03:20:00|13030.7|13029.3|13033.1|13031.6|13033.7|13032.2|13030.5|13029.1|309
1602473100000|2020-10-12 03:25:00|13032.9|13031.4|13032.2|13031.3|13033.6|13032.3|13031.2|13029.9|241
1602473400000|2020-10-12 03:30:00|13032.3|13031.4|13030.5|13029|13032.5|13031.4|13030.4|13028.9|354
1602473700000|2020-10-12 03:35:00|13030.6|13029.1|13031.6|13030.1|13032.1|13030.6|13030.6|13029.1|240
1602474000000|2020-10-12 03:40:00|13031.5|13030|13030.8|13029.3|13031.7|13030.5|13030.1|13028.9|150
1602474300000|2020-10-12 03:45:00|13030.9|13029.4|13031.3|13030.4|13032.1|13030.8|13030.8|13029.3|118
1602474600000|2020-10-12 03:50:00|13031.2|13030.3|13031.2|13030.3|13031.8|13030.5|13031|13029.8|141
1602474900000|2020-10-12 03:55:00|13031.3|13030.4|13032.3|13031.4|13033.4|13032.4|13030.9|13030|164
1602475200000|2020-10-12 04:00:00|13032.4|13031.5|13034.7|13033.2|13034.8|13033.7|13032.3|13031.4|147
1602475500000|2020-10-12 04:05:00|13034.4|13033.5|13034.8|13033.3|13034.8|13033.6|13033.2|13032|93
1602475800000|2020-10-12 04:10:00|13034.7|13033.2|13035.2|13034.3|13035.6|13034.3|13034.3|13033.1|129
1602476100000|2020-10-12 04:15:00|13035.1|13034.2|13037.5|13036|13037.5|13036.2|13034.9|13033.4|111
1602476400000|2020-10-12 04:20:00|13037.1|13036.2|13041.1|13040.2|13041.5|13040.3|13037.1|13035.9|284
1602476700000|2020-10-12 04:25:00|13041.2|13040.3|13039.6|13038.1|13041.8|13040.5|13038.1|13036.9|222
1602477000000|2020-10-12 04:30:00|13039.5|13038|13038.6|13037.1|13039.7|13038.5|13038.2|13037|111
1602477300000|2020-10-12 04:35:00|13038.7|13037.2|13038.3|13036.8|13039.4|13038.2|13037.4|13035.9|218
1602477600000|2020-10-12 04:40:00|13038.4|13036.9|13039|13038.1|13039.8|13038.6|13038.3|13036.8|141
1602477900000|2020-10-12 04:45:00|13038.9|13038|13039.4|13037.9|13040.5|13039.2|13038.9|13037.7|189
1602478200000|2020-10-12 04:50:00|13039.3|13037.8|13039.8|13038.3|13039.8|13038.4|13038.1|13036.9|123
1602478500000|2020-10-12 04:55:00|13039.7|13038.2|13041.1|13039.6|13041.5|13040|13038.8|13037.3|237
1602478800000|2020-10-12 05:00:00|13040.9|13039.4|13043.4|13041.9|13044.6|13043.3|13040|13038.7|308
1602479100000|2020-10-12 05:05:00|13043.5|13042|13044.8|13043.3|13045.5|13044.1|13043.5|13042|150
1602479400000|2020-10-12 05:10:00|13044.9|13043.4|13042.5|13041|13045.5|13044.2|13042.3|13041|148
1602479700000|2020-10-12 05:15:00|13042.6|13041.1|13042.3|13040.8|13043.8|13042.7|13041|13040.1|243
1602480000000|2020-10-12 05:20:00|13042.4|13040.9|13042.4|13040.9|13043.1|13041.7|13041.3|13039.8|254
1602480300000|2020-10-12 05:25:00|13042.3|13040.8|13042.8|13041.9|13043.3|13042.1|13041.2|13039.7|279
1602480600000|2020-10-12 05:30:00|13043|13041.5|13041.6|13040.1|13043.4|13041.9|13039.7|13038.5|278
1602480900000|2020-10-12 05:35:00|13041.4|13039.9|13041.4|13039.9|13041.8|13040.3|13039.9|13038.7|193
1602481200000|2020-10-12 05:40:00|13041.3|13039.8|13045.3|13044.4|13045.7|13044.7|13041.3|13039.8|272
1602481500000|2020-10-12 05:45:00|13045.2|13044.3|13045.3|13043.8|13046.8|13045.3|13044.3|13042.8|254
1602481800000|2020-10-12 05:50:00|13045.4|13043.9|13046.4|13044.9|13047.7|13046.2|13044.3|13042.8|222
1602482100000|2020-10-12 05:55:00|13046.3|13044.8|13044.2|13042.7|13046.5|13045.2|13044|13042.6|245
1602482400000|2020-10-12 06:00:00|13044.1|13042.6|13049.5|13048|13050.6|13049.7|13044.1|13042.6|461
1602482700000|2020-10-12 06:05:00|13049.6|13048.1|13041.4|13039.9|13050.6|13049.3|13040.2|13039.3|708
1602483000000|2020-10-12 06:10:00|13041.5|13040|13054.7|13053.2|13058|13056.4|13041.1|13039.8|726
1602483300000|2020-10-12 06:15:00|13054.8|13053.3|13054.7|13053.8|13056.7|13055.6|13052.7|13051.2|399
1602483600000|2020-10-12 06:20:00|13054.6|13053.7|13052.5|13051|13055.5|13054.3|13051.5|13050.5|328
1602483900000|2020-10-12 06:25:00|13052.4|13050.9|13048.6|13047.1|13053.5|13052.2|13048.1|13046.9|447
1602484200000|2020-10-12 06:30:00|13048.5|13047|13047.4|13045.9|13050.5|13049.3|13046.1|13045.2|418
1602484500000|2020-10-12 06:35:00|13047.5|13046|13047|13046.1|13049.3|13048.3|13047|13045.9|339
1602484800000|2020-10-12 06:40:00|13047.1|13046.2|13044.9|13043.4|13048|13047.1|13042.2|13041|528
1602485100000|2020-10-12 06:45:00|13044.2|13043.3|13048.2|13047.3|13048.7|13047.5|13044|13042.8|441
1602485400000|2020-10-12 06:50:00|13048.1|13047.2|13049.9|13048.4|13051.5|13050.3|13046.7|13045.3|489
1602485700000|2020-10-12 06:55:00|13050|13048.5|13051.3|13049.8|13052.2|13051.3|13047.1|13045.9|520
1602486000000|2020-10-12 07:00:00|13051.2|13049.7|13058.8|13057.3|13058.9|13057.5|13046.5|13045|895
1602486300000|2020-10-12 07:05:00|13058.7|13057.2|13052.7|13051.2|13060.1|13059.2|13049.9|13048.9|705
1602486600000|2020-10-12 07:10:00|13053.1|13051.8|13050.6|13049.1|13053.8|13052.5|13046.9|13045.7|643
1602486900000|2020-10-12 07:15:00|13050.7|13049.2|13049.2|13047.7|13051.5|13050.5|13046.8|13045.6|757
1602487200000|2020-10-12 07:20:00|13049.1|13047.6|13044.6|13043.7|13052.3|13051.2|13042.6|13041.5|857
1602487500000|2020-10-12 07:25:00|13044.7|13043.8|13041.9|13040.4|13046.3|13045.4|13040.8|13039.6|659
1602487800000|2020-10-12 07:30:00|13042|13040.5|13041.6|13040.7|13043.3|13042|13039.4|13038.5|639
1602488100000|2020-10-12 07:35:00|13041.4|13040.5|13039.9|13039|13042.7|13041.8|13039.5|13038.3|620
1602488400000|2020-10-12 07:40:00|13040|13039.1|13039.4|13038.5|13041.2|13040.3|13037.1|13035.9|623
1602488700000|2020-10-12 07:45:00|13039.3|13038.4|13030.5|13029|13039.5|13038.6|13029.5|13028.6|680
1602489000000|2020-10-12 07:50:00|13030.6|13029.1|13030.6|13029.7|13034.6|13033.7|13028.2|13027.2|618
1602489300000|2020-10-12 07:55:00|13030.7|13029.8|13032|13031.1|13033.7|13032.6|13025.2|13024.3|875
1602489600000|2020-10-12 08:00:00|13031.6|13030.7|13035.2|13034.3|13036.2|13035.1|13028.1|13027.2|763
1602489900000|2020-10-12 08:05:00|13035|13034.1|13030.3|13029.4|13038.3|13037.2|13030.2|13029|578
1602490200000|2020-10-12 08:10:00|13030.2|13029.3|13036.9|13035.4|13037.5|13036.6|13025.2|13023.9|593
1602490500000|2020-10-12 08:15:00|13036.8|13035.3|13029.3|13028.4|13037.6|13036.4|13028.4|13027.2|642
1602490800000|2020-10-12 08:20:00|13029.4|13028.5|13031.9|13031|13034.5|13033.3|13028|13027|511
1602491100000|2020-10-12 08:25:00|13031.8|13030.9|13030.5|13029.6|13033.8|13032.9|13029.3|13028.4|525
1602491400000|2020-10-12 08:30:00|13030.6|13029.7|13031|13030.1|13035.2|13034|13029.1|13028.2|559
1602491700000|2020-10-12 08:35:00|13031.1|13030.2|13018.3|13017.4|13033.2|13032.3|13014.8|13013.6|804
1602492000000|2020-10-12 08:40:00|13018.2|13017.3|13021.5|13020|13023.2|13022.1|13017|13016.1|587
1602492300000|2020-10-12 08:45:00|13021.3|13020.4|13024.1|13023.2|13024.9|13024|13018.1|13017.2|512
1602492600000|2020-10-12 08:50:00|13024.2|13023.3|13024.1|13022.6|13025.6|13024.3|13022.3|13021.4|499
1602492900000|2020-10-12 08:55:00|13024|13022.5|13014.5|13013.6|13024.2|13023.3|13013.9|13012.7|645
1602493200000|2020-10-12 09:00:00|13014.4|13013.5|13011.2|13010.3|13017.4|13016.5|13010.8|13009.9|659
1602493500000|2020-10-12 09:05:00|13011.3|13010.4|13011.3|13010.4|13015.6|13014.4|13009.5|13008.3|412
1602493800000|2020-10-12 09:10:00|13011.4|13010.5|13021.8|13020.9|13021.9|13021|13010.6|13009.4|531
1602494100000|2020-10-12 09:15:00|13022.2|13020.7|13021.1|13020.2|13022.9|13022|13018.9|13017.6|594
1602494400000|2020-10-12 09:20:00|13021.2|13020.3|13023.8|13022.9|13023.9|13023|13020.1|13019.1|658
1602494700000|2020-10-12 09:25:00|13024|13023.1|13017.2|13016.3|13024.3|13023.4|13016.5|13015.3|472
1602495000000|2020-10-12 09:30:00|13017.6|13016.7|13010.8|13009.9|13018.6|13017.7|13010.6|13009.5|786
1602495300000|2020-10-12 09:35:00|13010.9|13010|13013.2|13012.3|13013.9|13013|13009|13008.1|573
1602495600000|2020-10-12 09:40:00|13013.3|13012.4|13012.6|13011.1|13013.5|13012.6|13009.5|13008.4|537
1602495900000|2020-10-12 09:45:00|13012.5|13011|13015.6|13014.7|13018.3|13016.8|13011.1|13009.9|544
1602496200000|2020-10-12 09:50:00|13016|13015.1|13022.9|13021.4|13023.2|13022|13015.8|13014.7|499
1602496500000|2020-10-12 09:55:00|13023|13021.5|13027.8|13026.9|13028.4|13027|13020.7|13019.4|593
1602496800000|2020-10-12 10:00:00|13027.6|13026.7|13016.6|13015.7|13027.9|13026.9|13014.8|13013.8|595
1602497100000|2020-10-12 10:05:00|13016.7|13015.8|13021.4|13019.9|13023|13022.1|13015.9|13014.6|371
1602497400000|2020-10-12 10:10:00|13021.5|13020|13022.4|13021.5|13025.5|13024.4|13020.7|13019.6|399
1602497700000|2020-10-12 10:15:00|13022.3|13021.4|13024|13022.5|13025.3|13024|13021.2|13020.2|395
1602498000000|2020-10-12 10:20:00|13023.8|13022.3|13022.9|13022|13024.4|13022.9|13018.3|13017.3|445
1602498300000|2020-10-12 10:25:00|13022.8|13021.9|13023.7|13022.8|13024|13022.9|13020.8|13019.6|327
1602498600000|2020-10-12 10:30:00|13024|13023.1|13018.6|13017.7|13025|13024.1|13018.2|13017.3|469
1602498900000|2020-10-12 10:35:00|13018.9|13018|13018.8|13017.9|13019.4|13018.3|13014.3|13012.9|547
1602499200000|2020-10-12 10:40:00|13018.9|13018|13015.8|13014.9|13019.9|13019|13015.5|13014.3|458
1602499500000|2020-10-12 10:45:00|13015.3|13014.4|13009.9|13008.4|13015.6|13014.4|13009.3|13008.3|543
1602499800000|2020-10-12 10:50:00|13009.8|13008.9|13006.7|13005.2|13011.6|13010.1|13006|13004.6|523
1602500100000|2020-10-12 10:55:00|13006.6|13005.1|13013|13012.1|13014.7|13013.5|13006.3|13005|502
1602500400000|2020-10-12 11:00:00|13013.4|13012.5|13017.4|13016.5|13017.5|13016.5|13009.2|13007.9|696
1602500700000|2020-10-12 11:05:00|13017.5|13016.6|13017.3|13016.4|13020.3|13019.4|13015.5|13014.6|545
1602501000000|2020-10-12 11:10:00|13017.2|13016.3|13017.1|13016.2|13019.2|13018.3|13015|13014|439
1602501300000|2020-10-12 11:15:00|13017.2|13016.3|13015.7|13014.2|13021.7|13020.7|13015|13013.5|559
1602501600000|2020-10-12 11:20:00|13015.6|13014.1|13021|13019.5|13021.8|13020.3|13015.3|13014.1|502
1602501900000|2020-10-12 11:25:00|13021.4|13019.9|13021.3|13020.4|13021.9|13020.9|13018.7|13017.4|403
1602502200000|2020-10-12 11:30:00|13021.1|13020.2|13020.5|13019.6|13022.1|13021.2|13016.7|13015.8|552
1602502500000|2020-10-12 11:35:00|13020.3|13019.4|13019.6|13018.7|13021|13019.9|13014.9|13014|525
1602502800000|2020-10-12 11:40:00|13019.7|13018.8|13019|13018.1|13023|13021.7|13018.7|13017.8|518
1602503100000|2020-10-12 11:45:00|13018.9|13018|13020.7|13019.2|13024.7|13023.5|13018.5|13017.5|434
1602503400000|2020-10-12 11:50:00|13020.6|13019.1|13021.9|13021|13024.7|13023.8|13019.1|13017.9|550
1602503700000|2020-10-12 11:55:00|13021.8|13020.9|13021.6|13020.7|13027|13026|13020.6|13019.7|595
1602504000000|2020-10-12 12:00:00|13021.5|13020.6|13032.6|13031.7|13034.6|13033.7|13021.2|13020.3|736
1602504300000|2020-10-12 12:05:00|13032.5|13031.6|13030.1|13028.6|13034.8|13033.6|13028.4|13027.3|544
1602504600000|2020-10-12 12:10:00|13029.9|13028.4|13023.7|13022.8|13030.2|13029.2|13021.6|13020.4|589
1602504900000|2020-10-12 12:15:00|13023.6|13022.7|13026.6|13025.1|13031.3|13030.1|13023.6|13022.3|642
1602505200000|2020-10-12 12:20:00|13027.3|13026.4|13031.3|13029.8|13033.5|13032.4|13027|13026.1|553
1602505500000|2020-10-12 12:25:00|13031.4|13029.9|13034|13033.1|13035.8|13034.3|13027.8|13026.6|653
1602505800000|2020-10-12 12:30:00|13033.9|13033|13034.7|13033.8|13037.2|13036.3|13030.3|13029.1|540
1602506100000|2020-10-12 12:35:00|13035|13033.5|13028.8|13027.9|13035|13033.5|13027.3|13026.1|544
1602506400000|2020-10-12 12:40:00|13028.7|13027.8|13033.3|13032.4|13034.8|13033.8|13027.2|13026.3|445
1602506700000|2020-10-12 12:45:00|13033.2|13032.3|13036.2|13035.3|13037.3|13036.4|13031.3|13030.3|454
1602507000000|2020-10-12 12:50:00|13036.1|13035.2|13040.2|13039.3|13042.7|13041.8|13035|13034.1|531
1602507300000|2020-10-12 12:55:00|13040.1|13039.2|13042.6|13041.7|13045.6|13044.7|13038.1|13037.2|658
1602507600000|2020-10-12 13:00:00|13042.5|13041.6|13039.2|13038.3|13042.7|13041.6|13034.9|13034|723
1602507900000|2020-10-12 13:05:00|13039.3|13038.4|13037.4|13036.5|13039.4|13038.5|13033.4|13032.5|495
1602508200000|2020-10-12 13:10:00|13037.5|13036.6|13036.4|13035.5|13043.3|13042.4|13035.3|13034.4|492
1602508500000|2020-10-12 13:15:00|13037.7|13036.8|13042.3|13041.4|13044.3|13043.4|13037.3|13036.4|488
1602508800000|2020-10-12 13:20:00|13042.4|13041.5|13039.2|13038.3|13044.3|13043.3|13038.5|13037.6|395
1602509100000|2020-10-12 13:25:00|13039.1|13038.2|13038.3|13037.4|13042.1|13041.2|13037.3|13036.4|369
1602509400000|2020-10-12 13:30:00|13038.4|13037.5|13041.4|13040.5|13043.5|13042.3|13035.3|13034.1|943
1602509700000|2020-10-12 13:35:00|13041.3|13040.4|13041.7|13040.8|13044.4|13043.5|13040.5|13039.6|674
1602510000000|2020-10-12 13:40:00|13041.8|13040.9|13041.1|13040.2|13042.2|13041.3|13034.8|13033.9|649
1602510300000|2020-10-12 13:45:00|13041.2|13040.3|13042.3|13041.4|13042.6|13041.5|13037.9|13037|437
1602510600000|2020-10-12 13:50:00|13042.4|13041.5|13043.6|13042.7|13045|13044.1|13042.4|13041.3|520
1602510900000|2020-10-12 13:55:00|13043.5|13042.6|13044.4|13042.9|13044.6|13043.5|13040.3|13039.4|558
1602511200000|2020-10-12 14:00:00|13044.5|13043|13042.3|13040.8|13045.2|13044.3|13040.2|13039.3|664
1602511500000|2020-10-12 14:05:00|13042.2|13040.7|13039.6|13038.1|13045.4|13044.5|13038.3|13036.8|521
1602511800000|2020-10-12 14:10:00|13039.1|13038.2|13035|13033.5|13043.8|13042.6|13034.2|13033.3|651
1602512100000|2020-10-12 14:15:00|13034.7|13033.8|13036|13035.1|13039.2|13038.3|13031.9|13031|763
1602512400000|2020-10-12 14:20:00|13036.1|13035.2|13039.6|13038.7|13040.4|13038.9|13031.4|13030.5|593
1602512700000|2020-10-12 14:25:00|13039.5|13038.6|13044.2|13043.3|13044.6|13043.5|13035.6|13034.7|647
1602513000000|2020-10-12 14:30:00|13044.5|13043|13038.5|13037.6|13045.3|13044.4|13036.7|13035.5|573
1602513300000|2020-10-12 14:35:00|13038.6|13037.7|13040.8|13039.3|13044.2|13043|13036.8|13035.9|543
1602513600000|2020-10-12 14:40:00|13041|13039.5|13049.8|13048.3|13051.4|13050.5|13038.1|13037.2|919
1602513900000|2020-10-12 14:45:00|13049.5|13048.6|13060.5|13059.6|13065.6|13064.1|13048.1|13047.2|766
1602514200000|2020-10-12 14:50:00|13060.6|13059.7|13064.3|13063.4|13072.8|13071.9|13056.3|13055.4|902
1602514500000|2020-10-12 14:55:00|13064.2|13063.3|13063.8|13062.9|13071.3|13070.4|13059.7|13058.4|975
1602514800000|2020-10-12 15:00:00|13064.2|13063.3|13069.8|13068.9|13069.8|13068.9|13063.2|13062.3|901
1602515100000|2020-10-12 15:05:00|13069.9|13069|13069.2|13068.3|13071.5|13070.6|13065.4|13064.4|662
1602515400000|2020-10-12 15:10:00|13069.1|13068.2|13068.8|13067.9|13070.2|13069.3|13066.1|13065.2|441
1602515700000|2020-10-12 15:15:00|13069.1|13067.6|13078.2|13077.3|13078.7|13077.6|13068.4|13067.5|651
1602516000000|2020-10-12 15:20:00|13078.3|13077.4|13079.7|13078.8|13083.3|13082.3|13072.4|13071.5|527
1602516300000|2020-10-12 15:25:00|13079.6|13078.7|13074.6|13073.1|13080|13079.1|13073.5|13072.5|478
1602516600000|2020-10-12 15:30:00|13074.5|13073|13071.2|13070.3|13074.8|13073.7|13069.9|13069|541
1602516900000|2020-10-12 15:35:00|13071.1|13070.2|13070.4|13069.5|13071.1|13070.2|13066.3|13065.4|501
1602517200000|2020-10-12 15:40:00|13070.6|13069.7|13067.2|13066.3|13071.2|13070.3|13067.1|13066.2|360
1602517500000|2020-10-12 15:45:00|13066.9|13066|13064.1|13063.2|13070.8|13069.9|13062.9|13062|474
1602517800000|2020-10-12 15:50:00|13064.2|13063.3|13064.1|13063.2|13066.3|13065.4|13063.1|13062.2|483
1602518100000|2020-10-12 15:55:00|13063.8|13062.9|13062.5|13061.6|13070|13068.6|13059.6|13058.1|636
1602518400000|2020-10-12 16:00:00|13062.4|13061.5|13060.3|13059.4|13064.1|13063.2|13057.3|13056.4|717
1602518700000|2020-10-12 16:05:00|13060.4|13059.5|13062.7|13061.8|13063.8|13062.9|13059.1|13058.2|474
1602519000000|2020-10-12 16:10:00|13062.8|13061.9|13064.4|13063.5|13065|13064.1|13062.1|13061.1|499
1602519300000|2020-10-12 16:15:00|13064.8|13063.9|13067.2|13066.3|13068.2|13067.3|13063.3|13062.4|440
1602519600000|2020-10-12 16:20:00|13067.1|13066.2|13065|13064.1|13070|13069.1|13064.9|13064|554
1602519900000|2020-10-12 16:25:00|13065.1|13064.2|13067.2|13066.3|13068.7|13067.8|13062.4|13061.5|531
1602520200000|2020-10-12 16:30:00|13067.3|13066.4|13065.6|13064.7|13070|13068.8|13065.1|13064.2|623
1602520500000|2020-10-12 16:35:00|13065.5|13064.6|13061.1|13060.2|13065.8|13064.9|13059.1|13058.2|420
1602520800000|2020-10-12 16:40:00|13061.2|13060.3|13064.4|13062.9|13065.3|13064.4|13061.2|13060.3|334
1602521100000|2020-10-12 16:45:00|13064.5|13063|13067.5|13066.6|13068.5|13067.6|13064.1|13062.8|480
1602521400000|2020-10-12 16:50:00|13067.6|13066.7|13065.9|13065|13067.6|13066.7|13064.1|13063.2|393
1602521700000|2020-10-12 16:55:00|13065.8|13064.9|13063.3|13062.4|13067.1|13066.2|13062.8|13061.9|357
1602522000000|2020-10-12 17:00:00|13063.4|13062.5|13064.9|13064|13066.9|13066|13063|13062|386
1602522300000|2020-10-12 17:05:00|13064.8|13063.9|13063.8|13062.9|13065|13064.1|13061|13060|430
1602522600000|2020-10-12 17:10:00|13063.7|13062.8|13063.3|13062.4|13066.4|13065.2|13063.1|13061.9|276
1602522900000|2020-10-12 17:15:00|13063.4|13062.5|13062.4|13061.5|13066.4|13065.5|13062|13061.1|343
1602523200000|2020-10-12 17:20:00|13062.5|13061.6|13065.4|13064.5|13065.6|13064.7|13060.1|13059|427
1602523500000|2020-10-12 17:25:00|13065.3|13064.4|13066.4|13065.5|13068.2|13067.3|13065.3|13064.4|395
1602523800000|2020-10-12 17:30:00|13066.5|13065.6|13067.9|13067|13068.5|13067.6|13066.2|13065|307
1602524100000|2020-10-12 17:35:00|13068.2|13067.3|13066.7|13065.8|13068.4|13067.3|13065.9|13065|296
1602524400000|2020-10-12 17:40:00|13066.8|13065.9|13064.4|13063.5|13066.9|13066|13064.3|13063.4|337
1602524700000|2020-10-12 17:45:00|13064.6|13063.7|13064.3|13063.4|13066.2|13065.3|13062.9|13062|316
1602525000000|2020-10-12 17:50:00|13064.2|13063.3|13066.2|13065.3|13067.7|13066.8|13063.7|13062.5|338
1602525300000|2020-10-12 17:55:00|13066.3|13065.4|13069.3|13068.4|13069.5|13068.6|13066|13065.1|356
1602525600000|2020-10-12 18:00:00|13069.4|13068.5|13070.5|13069.6|13071.4|13070.5|13069.2|13068.3|350
1602525900000|2020-10-12 18:05:00|13070.4|13069.5|13071.5|13070.6|13072.6|13071.7|13070.3|13069.4|260
1602526200000|2020-10-12 18:10:00|13071.4|13070.5|13070.5|13069.6|13072.8|13071.7|13070.4|13069.5|319
1602526500000|2020-10-12 18:15:00|13070.6|13069.7|13069.3|13068.4|13071.2|13070.3|13068.2|13067.3|267
1602526800000|2020-10-12 18:20:00|13069.2|13068.3|13070.3|13069.4|13071.9|13071|13068.9|13067.7|308
1602527100000|2020-10-12 18:25:00|13070.4|13069.5|13069.3|13068.4|13070.4|13069.5|13068.8|13067.9|369
1602527400000|2020-10-12 18:30:00|13069.4|13068.5|13068.3|13067.4|13069.5|13068.6|13068|13067.1|183
1602527700000|2020-10-12 18:35:00|13068.2|13067.3|13065.4|13064.5|13068.3|13067.4|13065|13063.9|284
1602528000000|2020-10-12 18:40:00|13065.3|13064.4|13064.3|13063.4|13066.2|13065.3|13064.1|13063.2|345
1602528300000|2020-10-12 18:45:00|13064.4|13063.5|13062.3|13061.4|13064.6|13063.7|13061.4|13060.5|314
1602528600000|2020-10-12 18:50:00|13062.2|13061.3|13062.1|13061.2|13062.5|13061.6|13061.6|13060.7|265
1602528900000|2020-10-12 18:55:00|13062.3|13061.4|13062.4|13061.5|13064|13063.1|13060.5|13059.6|369
1602529200000|2020-10-12 19:00:00|13062.3|13061.4|13064.3|13063.4|13065.4|13064.4|13062.1|13061.2|392
1602529500000|2020-10-12 19:05:00|13064.4|13063.5|13066|13065.1|13068.1|13067.2|13064.2|13063|317
1602529800000|2020-10-12 19:10:00|13066.1|13065.2|13065.4|13064.5|13066.9|13065.8|13065|13063.8|248
1602530100000|2020-10-12 19:15:00|13065.3|13064.4|13065.4|13064.5|13066|13064.8|13065.1|13064|230
1602530400000|2020-10-12 19:20:00|13065.5|13064.6|13065.6|13064.7|13066.4|13065.5|13065.2|13064.2|216
1602530700000|2020-10-12 19:25:00|13065.5|13064.6|13065.3|13064.4|13066.4|13065.5|13065|13064.1|232
1602531000000|2020-10-12 19:30:00|13065.5|13064.6|13065|13064.1|13065.7|13064.6|13063.6|13062.7|316
1602531300000|2020-10-12 19:35:00|13065.1|13064.2|13065.2|13064.3|13066.5|13065.2|13064.8|13063.7|246
1602531600000|2020-10-12 19:40:00|13065.1|13064.2|13066.5|13065.6|13067|13065.8|13064.9|13063.7|295
1602531900000|2020-10-12 19:45:00|13066.4|13065.5|13067.5|13066.6|13068|13066.7|13066.1|13065.2|281
1602532200000|2020-10-12 19:50:00|13067.6|13066.7|13064.5|13063.6|13067.6|13066.7|13064.4|13063.3|414
1602532500000|2020-10-12 19:55:00|13064.4|13063.5|13065.5|13064.6|13066.8|13065.6|13064.3|13063|449
1602532800000|2020-10-12 20:00:00|13065.6|13064.7|13065.8|13064.9|13068.3|13067|13065.3|13064|326
1602533100000|2020-10-12 20:05:00|13065.7|13064.8|13065.8|13064.9|13066.2|13065|13064.7|13063.6|183
1602533400000|2020-10-12 20:10:00|13066.1|13064.6|13067.3|13065.8|13067.5|13066.1|13065.7|13064.4|186
1602533700000|2020-10-12 20:15:00|13067.2|13065.7|13065.6|13064.1|13067.3|13065.8|13065.1|13063.9|111
1602534000000|2020-10-12 20:20:00|13065.4|13063.9|13065.5|13064|13065.8|13064.5|13065.1|13063.8|69
1602534300000|2020-10-12 20:25:00|13065.4|13063.9|13066.3|13064.8|13066.7|13065.2|13064.6|13063.1|164
1602534600000|2020-10-12 20:30:00|13066|13065.1|13067.2|13065.7|13067.7|13066.6|13065.5|13064.3|182
1602534900000|2020-10-12 20:35:00|13067.3|13065.8|13067.6|13066.7|13068.6|13067.3|13067.1|13065.6|179
1602535200000|2020-10-12 20:40:00|13067.5|13066.6|13066.8|13065.3|13068.1|13066.9|13066.4|13065.1|115
1602535500000|2020-10-12 20:45:00|13066.7|13065.2|13067.7|13066.2|13068|13066.5|13066.6|13065.2|226
1602535800000|2020-10-12 20:50:00|13067.6|13066.1|13066|13064.5|13067.6|13066.1|13065.6|13064.4|322
1602536100000|2020-10-12 20:55:00|13066.4|13064.9|13067.2|13062.5|13071.3|13065.7|13066|13062.2|395
1602536400000|2020-10-12 21:00:00|13067.6|13063.3|13074|13067.1|13076|13068.6|13066.9|13063|31
1602536700000|2020-10-12 21:05:00|13075.7|13065.7|13067.9|13057.9|13077.2|13068.1|13067.5|13057.5|143
1602537000000|2020-10-12 21:10:00|13068.4|13058.4|13068.6|13058.6|13070.5|13060.6|13065.6|13057|148
1602537300000|2020-10-12 21:15:00|13068.1|13058.1|13067.7|13057.8|13068.8|13059.2|13064.5|13055.5|218
1602537600000|2020-10-12 21:20:00|13067.1|13057.3|13069.8|13060.9|13072.4|13064.2|13066.4|13056.9|286
1602537900000|2020-10-12 21:25:00|13069.4|13061.1|13062.3|13057.5|13069.6|13061.3|13062.1|13054.2|254
1602538200000|2020-10-12 21:30:00|13063|13057.4|13069.6|13062.8|13070.7|13064|13062.2|13054.4|381
1602538500000|2020-10-12 21:35:00|13069.1|13063.2|13071.9|13061.9|13074|13064|13067.4|13060|287
1602538800000|2020-10-12 21:40:00|13071.8|13061.8|13072.5|13062.5|13074.1|13065.1|13071.6|13061.6|155
1602539100000|2020-10-12 21:45:00|13073.6|13063.6|13071.9|13061.9|13074.9|13064.9|13071.2|13061.2|244
1602539400000|2020-10-12 21:50:00|13071.8|13061.8|13072.2|13062.2|13072.2|13062.2|13069.9|13060.2|164
1602539700000|2020-10-12 21:55:00|13072.1|13062.1|13071.7|13061.7|13072.9|13062.9|13069.6|13060.3|161
1602540000000|2020-10-12 22:00:00|13071.6|13061.6|13072.2|13064.2|13073.2|13066.6|13067.2|13060.4|772
1602540300000|2020-10-12 22:05:00|13072.1|13063.3|13068.8|13064.2|13073.2|13065.1|13068.6|13062.4|848
1602540600000|2020-10-12 22:10:00|13068.9|13064.3|13067.7|13065.3|13070.3|13066.4|13067.1|13064.1|601
1602540900000|2020-10-12 22:15:00|13067.8|13065.7|13066.5|13065|13069.1|13065.9|13064.8|13061.9|704
1602541200000|2020-10-12 22:20:00|13066.9|13065.4|13066.5|13065|13067.2|13065.7|13065.7|13064|296
1602541500000|2020-10-12 22:25:00|13066.7|13065.2|13066.6|13065.1|13067.8|13066.1|13065.6|13064.1|188
1602541800000|2020-10-12 22:30:00|13066.3|13064.8|13066|13064.5|13067.1|13065.2|13066|13064.3|138
1602542100000|2020-10-12 22:35:00|13066.5|13065|13068.1|13066.6|13068.6|13067|13066.5|13065|167
1602542400000|2020-10-12 22:40:00|13068.2|13066.7|13067.7|13066.2|13068.6|13066.8|13067|13065.4|133
1602542700000|2020-10-12 22:45:00|13067.8|13066.3|13067.6|13066.1|13068.2|13066.4|13067.2|13065.3|132
1602543000000|2020-10-12 22:50:00|13067.5|13066|13066.7|13065.2|13068.5|13066.7|13066.7|13064.9|197
1602543300000|2020-10-12 22:55:00|13066.8|13065.3|13065.6|13064.1|13067|13065.3|13065.3|13063.8|167
1602543600000|2020-10-12 23:00:00|13065.5|13064|13066.5|13065|13067.8|13066.3|13065.2|13063.7|235
1602543900000|2020-10-12 23:05:00|13066.6|13065.1|13065.8|13064.3|13066.9|13065.4|13065.8|13064.3|139
1602544200000|2020-10-12 23:10:00|13065.7|13064.2|13065.9|13064.4|13066.2|13064.7|13064.8|13063.3|166
1602544500000|2020-10-12 23:15:00|13065.7|13064.2|13066.3|13064.8|13066.4|13064.9|13065.2|13063.7|138
1602544800000|2020-10-12 23:20:00|13066.4|13064.9|13065.5|13064|13066.5|13065|13064.6|13063.5|136
1602545100000|2020-10-12 23:25:00|13065.4|13063.9|13065.7|13064.2|13065.9|13064.7|13064.4|13063.3|130
1602545400000|2020-10-12 23:30:00|13065.5|13064|13065.4|13063.9|13065.8|13064.3|13064.8|13063.6|131
1602545700000|2020-10-12 23:35:00|13065.3|13063.8|13065.6|13064.1|13067.1|13065.8|13065.2|13063.7|106
1602546000000|2020-10-12 23:40:00|13065.7|13064.2|13065.9|13064.4|13066.6|13065.1|13065.6|13064.1|96
1602546300000|2020-10-12 23:45:00|13065.8|13064.3|13064.4|13062.9|13065.8|13064.3|13064.1|13062.8|117
1602546600000|2020-10-12 23:50:00|13064.3|13062.8|13065.4|13063.9|13066.1|13064.6|13064.2|13062.7|88
1602546900000|2020-10-12 23:55:00|13065.5|13064|13065.4|13063.9|13066|13064.5|13065.3|13063.8|116
1602547200000|2020-10-13 00:00:00|13065.3|13063.8|13058.4|13056.9|13068.8|13067.6|13057.7|13056.2|405
1602547500000|2020-10-13 00:05:00|13058.5|13057|13051.5|13050|13060|13058.8|13051|13049.7|602
1602547800000|2020-10-13 00:10:00|13051.3|13050.4|13051.1|13049.6|13055|13053.5|13051|13049.5|468
1602548100000|2020-10-13 00:15:00|13051.2|13049.7|13051|13049.5|13052.5|13051.3|13046.6|13045.1|705
1602548400000|2020-10-13 00:20:00|13051.1|13049.6|13051.7|13050.2|13052.7|13051.2|13050.1|13048.6|396
1602548700000|2020-10-13 00:25:00|13051.8|13050.3|13048.7|13047.2|13052|13050.5|13048.2|13046.9|376
1602549000000|2020-10-13 00:30:00|13048.8|13047.3|13044.6|13043.1|13049.7|13048.2|13043.3|13041.8|466
1602549300000|2020-10-13 00:35:00|13044.5|13043|13047.5|13046|13049.1|13047.6|13040.6|13039.1|744
1602549600000|2020-10-13 00:40:00|13047.4|13045.9|13044.3|13042.8|13047.5|13046|13043.9|13042.5|474
1602549900000|2020-10-13 00:45:00|13044.2|13042.7|13045.9|13044.4|13046|13044.5|13043.2|13041.7|358
1602550200000|2020-10-13 00:50:00|13046|13044.5|13047.3|13045.8|13048.2|13046.7|13045.2|13043.7|369
1602550500000|2020-10-13 00:55:00|13046.8|13045.3|13048.3|13046.8|13048.8|13047.3|13046.5|13045|336
1602550800000|2020-10-13 01:00:00|13048.2|13046.7|13046.2|13044.7|13048.7|13047.2|13045.4|13044|423
1602551100000|2020-10-13 01:05:00|13045.9|13044.4|13045.3|13043.8|13046.6|13045.1|13044|13042.5|444
1602551400000|2020-10-13 01:10:00|13045.4|13043.9|13042.8|13041.3|13045.6|13044.1|13042.2|13040.7|447
1602551700000|2020-10-13 01:15:00|13042.7|13041.8|13049.4|13047.9|13050.7|13049.2|13042.6|13041.2|564
1602552000000|2020-10-13 01:20:00|13049.5|13048|13051.5|13050|13052|13050.5|13048.3|13046.8|389
1602552300000|2020-10-13 01:25:00|13051.4|13049.9|13051.7|13050.2|13052.2|13050.9|13050.1|13048.9|329
1602552600000|2020-10-13 01:30:00|13051.6|13050.1|13053.6|13052.1|13054.2|13053|13050.8|13049.3|367
1602552900000|2020-10-13 01:35:00|13053.5|13052|13055.7|13054.2|13056.3|13055.1|13053|13051.6|343
1602553200000|2020-10-13 01:40:00|13055.6|13054.1|13052|13050.5|13055.7|13054.2|13051.6|13050.1|377
1602553500000|2020-10-13 01:45:00|13052.1|13050.6|13049.8|13048.3|13052.2|13050.7|13046.5|13045|507
1602553800000|2020-10-13 01:50:00|13050|13048.5|13049.6|13048.1|13050.6|13049.2|13048.4|13046.9|404
1602554100000|2020-10-13 01:55:00|13049.7|13048.2|13046.4|13044.9|13049.7|13048.3|13044.3|13042.8|380
1602554400000|2020-10-13 02:00:00|13046.3|13044.8|13042.7|13041.2|13046.3|13044.8|13042.4|13040.9|415
1602554700000|2020-10-13 02:05:00|13042.8|13041.3|13043.4|13041.9|13044.7|13043.3|13039|13037.7|573
1602555000000|2020-10-13 02:10:00|13043.3|13041.8|13043.4|13041.9|13043.4|13042.3|13039.8|13038.6|314
1602555300000|2020-10-13 02:15:00|13043.5|13042|13041.3|13040.4|13043.6|13042.1|13039.6|13038.1|297
1602555600000|2020-10-13 02:20:00|13041.2|13040.3|13041.7|13040.2|13042.7|13041.4|13040.6|13039.1|321
1602555900000|2020-10-13 02:25:00|13041.6|13040.1|13039.1|13037.6|13041.6|13040.1|13038.2|13036.7|302
1602556200000|2020-10-13 02:30:00|13039.3|13037.8|13041.1|13039.6|13044|13042.8|13038.9|13037.4|412
1602556500000|2020-10-13 02:35:00|13041.2|13039.7|13041.7|13040.8|13043.5|13042.5|13040.2|13039.1|442
1602556800000|2020-10-13 02:40:00|13041.6|13040.7|13043.1|13042.2|13044.3|13043.1|13041.6|13040.4|261
1602557100000|2020-10-13 02:45:00|13043.2|13042.3|13042|13041.1|13043.5|13042.6|13040.8|13039.5|326
1602557400000|2020-10-13 02:50:00|13042.1|13041.2|13044.1|13042.6|13045|13043.7|13042|13041|275
1602557700000|2020-10-13 02:55:00|13044|13042.5|13045.5|13044|13046.5|13045.3|13043.3|13042.1|250
1602558000000|2020-10-13 03:00:00|13045.6|13044.1|13046|13044.5|13046.7|13045.5|13045|13043.6|309
1602558300000|2020-10-13 03:05:00|13046.1|13044.6|13042|13041.1|13046.4|13044.9|13041.6|13040.2|399
1602558600000|2020-10-13 03:10:00|13042.2|13041.3|13045.2|13043.7|13045.2|13043.9|13041.8|13040.9|272
1602558900000|2020-10-13 03:15:00|13045.1|13043.6|13044|13043.1|13045.2|13043.8|13043.5|13042.6|252
1602559200000|2020-10-13 03:20:00|13044.1|13043.2|13044.6|13043.1|13044.7|13043.3|13043.4|13041.9|163
1602559500000|2020-10-13 03:25:00|13044.4|13042.9|13043.9|13042.4|13045.4|13043.9|13043.3|13042|202
1602559800000|2020-10-13 03:30:00|13044|13042.5|13045.4|13043.9|13046.6|13045.4|13043.9|13042.4|194
1602560100000|2020-10-13 03:35:00|13045.3|13043.8|13045.3|13044.4|13045.9|13044.7|13044.7|13043.3|214
1602560400000|2020-10-13 03:40:00|13045.4|13044.5|13045|13043.5|13046.6|13045.4|13044.9|13043.4|218
1602560700000|2020-10-13 03:45:00|13044.9|13043.4|13044.4|13042.9|13046.2|13044.7|13044|13042.5|209
1602561000000|2020-10-13 03:50:00|13044.5|13043|13043.4|13041.9|13044.7|13043.4|13042.8|13041.6|207
1602561300000|2020-10-13 03:55:00|13043.5|13042|13044.2|13042.7|13045.5|13044|13042.8|13041.5|216
1602561600000|2020-10-13 04:00:00|13044.1|13042.6|13042.8|13041.9|13044.1|13042.8|13042.2|13041|234
1602561900000|2020-10-13 04:05:00|13042.7|13041.8|13041.5|13040|13043.1|13042|13040.8|13039.3|221
1602562200000|2020-10-13 04:10:00|13041.6|13040.1|13042.3|13040.8|13042.8|13041.3|13041.1|13039.6|137
1602562500000|2020-10-13 04:15:00|13041.9|13040.4|13042.5|13041|13043|13042.1|13040.4|13038.9|214
1602562800000|2020-10-13 04:20:00|13042.2|13041.3|13042.9|13041.4|13043.3|13042.3|13042.1|13041|161
1602563100000|2020-10-13 04:25:00|13042.5|13041.6|13045.6|13044.1|13046.9|13045.7|13042.3|13041.1|300
1602563400000|2020-10-13 04:30:00|13045.2|13044.3|13046.6|13045.1|13047.7|13046.2|13044.8|13043.7|311
1602563700000|2020-10-13 04:35:00|13046.7|13045.2|13048.9|13047.4|13049|13047.5|13046.7|13045.2|225
1602564000000|2020-10-13 04:40:00|13048.8|13047.3|13048.1|13047.2|13049.3|13048.2|13047.2|13045.8|196
1602564300000|2020-10-13 04:45:00|13048.2|13047.3|13047.5|13046|13048.5|13047.5|13046.2|13044.8|194
1602564600000|2020-10-13 04:50:00|13047.4|13045.9|13050.2|13049.3|13050.2|13049.3|13046|13045.1|208
1602564900000|2020-10-13 04:55:00|13050.1|13049.2|13050.7|13049.8|13050.9|13050|13049.6|13048.7|268
1602565200000|2020-10-13 05:00:00|13050.6|13049.7|13048.8|13047.9|13051.9|13050.7|13048.3|13047.4|378
1602565500000|2020-10-13 05:05:00|13048.9|13048|13049.5|13048|13049.6|13048.6|13047.3|13046.2|320
1602565800000|2020-10-13 05:10:00|13049.4|13047.9|13050.6|13049.1|13051.1|13050.2|13048.2|13047.2|274
1602566100000|2020-10-13 05:15:00|13050.5|13049|13051.2|13049.7|13051.2|13049.7|13049.2|13048.1|260
1602566400000|2020-10-13 05:20:00|13051.3|13049.8|13053.3|13051.8|13054.9|13053.4|13050.8|13049.7|440
1602566700000|2020-10-13 05:25:00|13053.2|13051.7|13051.9|13050.4|13053.7|13052.5|13050.5|13049.4|345
1602567000000|2020-10-13 05:30:00|13051.8|13050.3|13049.1|13048.2|13052.8|13051.3|13049|13048|298
1602567300000|2020-10-13 05:35:00|13048.9|13047.4|13052.6|13051.7|13054.4|13053.4|13048.1|13046.7|470
1602567600000|2020-10-13 05:40:00|13052.7|13051.8|13052.1|13051.2|13053.6|13052.3|13050.6|13049.3|381
1602567900000|2020-10-13 05:45:00|13052.4|13050.9|13049.6|13048.1|13052.4|13050.9|13046.2|13045.1|363
1602568200000|2020-10-13 05:50:00|13049.5|13048|13044.2|13043.3|13049.8|13048.4|13044|13042.8|432
1602568500000|2020-10-13 05:55:00|13044.1|13043.2|13049.6|13047.4|13050|13047.7|13043.1|13041.6|679
1602568800000|2020-10-13 06:00:00|13049.7|13047.5|13046.4|13044.9|13057.5|13049.8|13043.6|13042.1|621
1602569100000|2020-10-13 06:05:00|13046.5|13045|13047.2|13046.3|13051.6|13050.3|13045|13044.1|599
1602569400000|2020-10-13 06:10:00|13047.1|13046.2|13047.2|13046.3|13049.3|13048.3|13046.2|13045.3|489
1602569700000|2020-10-13 06:15:00|13047.3|13046.4|13054|13053.1|13055.5|13054.2|13046.3|13045.4|445
1602570000000|2020-10-13 06:20:00|13053.9|13053|13052.6|13051.7|13055.3|13054.4|13050.4|13049.3|473
1602570300000|2020-10-13 06:25:00|13052.7|13051.8|13051.8|13050.3|13057|13056.1|13050.6|13049.6|525
1602570600000|2020-10-13 06:30:00|13051.2|13050.4|13055.1|13054.2|13057.7|13056.8|13049.7|13048.8|532
1602570900000|2020-10-13 06:35:00|13055.2|13054.3|13052.2|13051.3|13057.5|13056.5|13048.2|13047|701
1602571200000|2020-10-13 06:40:00|13052.1|13051.2|13054.7|13053.8|13057.1|13056|13051.8|13050.9|777
1602571500000|2020-10-13 06:45:00|13054.8|13053.9|13047.4|13046.5|13054.8|13053.9|13046|13045|737
1602571800000|2020-10-13 06:50:00|13047.9|13047|13051.1|13050.2|13051.8|13050.5|13047.3|13046.4|555
1602572100000|2020-10-13 06:55:00|13051|13050.1|13046|13044.5|13051.6|13050.6|13045.7|13044.2|711
1602572400000|2020-10-13 07:00:00|13046.3|13044.8|13040.3|13039.4|13048.4|13046.9|13035.8|13034.9|1042
1602572700000|2020-10-13 07:05:00|13040|13039.1|13037.4|13036.5|13042.3|13041.3|13032.5|13031.6|818
1602573000000|2020-10-13 07:10:00|13037.6|13036.7|13032.3|13031.4|13042|13040.9|13032.2|13031.3|720
1602573300000|2020-10-13 07:15:00|13032.2|13031.3|13032|13030.5|13035.8|13034.9|13029.4|13028.5|757
1602573600000|2020-10-13 07:20:00|13031.7|13030.8|13031.5|13030.6|13031.9|13030.8|13025.5|13024.2|696
1602573900000|2020-10-13 07:25:00|13031.9|13030.4|13031.7|13030.2|13034.1|13032.9|13028.8|13027.4|711
1602574200000|2020-10-13 07:30:00|13031.8|13030.3|13029.7|13028.2|13032.8|13031.9|13026.5|13025.6|717
1602574500000|2020-10-13 07:35:00|13029.5|13028|13031|13030.1|13033.2|13032.1|13028.6|13027.3|510
1602574800000|2020-10-13 07:40:00|13031.1|13030.2|13034.8|13033.3|13036.8|13035.7|13030.8|13029.9|656
1602575100000|2020-10-13 07:45:00|13034.6|13033.7|13032.3|13030.8|13037.4|13036.3|13030.7|13029.3|621
1602575400000|2020-10-13 07:50:00|13032.1|13030.6|13031.8|13030.3|13042.2|13040.7|13031.1|13029.8|784
1602575700000|2020-10-13 07:55:00|13031.9|13030.4|13023|13022.1|13035.5|13034.5|13022.9|13022|702
1602576000000|2020-10-13 08:00:00|13022.9|13022|13026.1|13024.6|13027.1|13026.2|13015.2|13014.3|848
1602576300000|2020-10-13 08:05:00|13025.9|13024.4|13032.3|13030.8|13033.1|13031.6|13024.6|13023.7|658
1602576600000|2020-10-13 08:10:00|13032.2|13030.7|13031.6|13030.7|13037.1|13035.7|13027.5|13026.6|738
1602576900000|2020-10-13 08:15:00|13031.5|13030.6|13030.2|13028.7|13032.1|13030.6|13025.3|13023.9|650
1602577200000|2020-10-13 08:20:00|13030.3|13028.8|13026.7|13025.2|13031.3|13030.3|13024.3|13022.9|537
1602577500000|2020-10-13 08:25:00|13026.8|13025.3|13036.3|13034.8|13036.4|13034.9|13026.7|13025.2|632
1602577800000|2020-10-13 08:30:00|13036|13034.5|13043.5|13042|13043.7|13042.6|13034.9|13033.8|802
1602578100000|2020-10-13 08:35:00|13043.4|13041.9|13045.1|13044.2|13045.9|13044.5|13040|13038.6|757
1602578400000|2020-10-13 08:40:00|13045.2|13044.3|13046.5|13045.6|13049.7|13048.7|13044.1|13042.9|619
1602578700000|2020-10-13 08:45:00|13046.9|13045.4|13046.8|13045.9|13050.3|13049.3|13045.5|13044.4|675
1602579000000|2020-10-13 08:50:00|13046.6|13045.7|13056.5|13055.6|13057.1|13055.9|13043.9|13042.5|766
1602579300000|2020-10-13 08:55:00|13056.3|13054.8|13063.6|13062.1|13065.8|13064.7|13052.7|13051.8|920
1602579600000|2020-10-13 09:00:00|13063.7|13062.2|13059.6|13058.1|13068.8|13067.5|13057.6|13056.4|1070
1602579900000|2020-10-13 09:05:00|13059.9|13058.4|13061|13059.5|13067.2|13066|13059.4|13057.9|754
1602580200000|2020-10-13 09:10:00|13061.1|13059.6|13064.2|13063.3|13066.2|13065.3|13055.2|13053.9|788
1602580500000|2020-10-13 09:15:00|13064.1|13063.2|13063.1|13061.6|13066.7|13065.4|13055.5|13054.1|777
1602580800000|2020-10-13 09:20:00|13063|13061.5|13059.3|13058.4|13066|13064.7|13054.5|13053.4|764
1602581100000|2020-10-13 09:25:00|13059.2|13058.3|13054.6|13053.7|13062.7|13061.8|13054.3|13053.4|811
1602581400000|2020-10-13 09:30:00|13054.7|13053.8|13053.1|13051.6|13057.5|13056|13049.3|13048.4|579
1602581700000|2020-10-13 09:35:00|13053.2|13051.7|13049|13047.5|13054.2|13053.3|13046.1|13044.8|720
1602582000000|2020-10-13 09:40:00|13049.1|13047.6|13053|13051.5|13054.6|13053.3|13048.5|13047.2|701
1602582300000|2020-10-13 09:45:00|13053.4|13051.9|13047.1|13045.6|13053.5|13052.3|13046.7|13045.2|472
1602582600000|2020-10-13 09:50:00|13047.2|13045.7|13045.6|13044.1|13049.4|13048.1|13043.7|13042.4|533
1602582900000|2020-10-13 09:55:00|13045.7|13044.2|13051.6|13050.1|13052.3|13050.8|13043.1|13042.2|549
1602583200000|2020-10-13 10:00:00|13051.3|13049.8|13043.8|13042.3|13054|13052.5|13042.1|13040.6|834
1602583500000|2020-10-13 10:05:00|13044.1|13042.6|13050.5|13049|13050.5|13049.4|13043.9|13042.6|416
1602583800000|2020-10-13 10:10:00|13050.6|13049.1|13052.3|13051.4|13054|13053|13049.3|13047.8|686
1602584100000|2020-10-13 10:15:00|13051.9|13050.4|13049.9|13048.4|13055.6|13054.5|13048.9|13047.7|604
1602584400000|2020-10-13 10:20:00|13049.8|13048.3|13046.1|13044.6|13051.9|13050.4|13045.3|13044|624
1602584700000|2020-10-13 10:25:00|13046.2|13044.7|13048|13046.5|13050.2|13048.7|13044.5|13043|374
1602585000000|2020-10-13 10:30:00|13047.9|13046.4|13051.9|13050.4|13052.2|13050.9|13047|13045.5|400
1602585300000|2020-10-13 10:35:00|13051.6|13050.1|13051.4|13049.9|13053.3|13052.4|13049.8|13048.3|430
1602585600000|2020-10-13 10:40:00|13051.5|13050|13049.6|13048.7|13054.4|13052.9|13047.7|13046.5|568
1602585900000|2020-10-13 10:45:00|13049.5|13048.6|13051.3|13049.8|13054.1|13053.2|13048.7|13047.8|514
1602586200000|2020-10-13 10:50:00|13051.2|13049.7|13051.7|13050.8|13052.7|13051.6|13049.1|13048.2|413
1602586500000|2020-10-13 10:55:00|13052.1|13050.6|13054.1|13053.2|13057.4|13056.5|13050.2|13048.9|637
1602586800000|2020-10-13 11:00:00|13054.4|13052.9|13045|13044.1|13059.9|13058.8|13044.6|13043.7|819
1602587100000|2020-10-13 11:05:00|13045.1|13044.2|13030.9|13029.4|13051.9|13050.4|13027.3|13025.9|1051
1602587400000|2020-10-13 11:10:00|13031.1|13029.6|13028.8|13027.3|13032.4|13031.1|13023.6|13022.4|806
1602587700000|2020-10-13 11:15:00|13028.7|13027.2|13027.6|13026.1|13028.8|13027.5|13023.2|13022.1|842
1602588000000|2020-10-13 11:20:00|13027.5|13026|13035.9|13035|13035.9|13035|13023.3|13022.4|709
1602588300000|2020-10-13 11:25:00|13035.8|13034.9|13039.4|13038.5|13039.9|13039|13031.6|13030.6|739
1602588600000|2020-10-13 11:30:00|13039|13038.1|13034.5|13033.6|13039.6|13038.6|13032.5|13031.1|626
1602588900000|2020-10-13 11:35:00|13034.6|13033.7|13035.6|13034.1|13039.8|13038.9|13034.4|13033.3|592
1602589200000|2020-10-13 11:40:00|13035.3|13034.4|13030.2|13029.3|13035.3|13034.4|13028.5|13027.2|564
1602589500000|2020-10-13 11:45:00|13030.3|13029.4|13026.1|13024.6|13030.3|13029.4|13025|13023.9|629
1602589800000|2020-10-13 11:50:00|13025.8|13024.9|13022.9|13021.4|13025.8|13024.9|13017.8|13016.9|636
1602590100000|2020-10-13 11:55:00|13022.8|13021.3|13031.8|13030.3|13033.1|13032.2|13021.7|13020.7|593
1602590400000|2020-10-13 12:00:00|13031.7|13030.2|13027.7|13026.8|13031.9|13030.4|13024.6|13023.4|637
1602590700000|2020-10-13 12:05:00|13027.8|13026.9|13011.5|13010|13027.8|13026.9|13006.4|13005.2|1076
1602591000000|2020-10-13 12:10:00|13011.6|13010.1|13011.5|13010.6|13017.4|13016.5|13010.2|13008.7|789
1602591300000|2020-10-13 12:15:00|13011.6|13010.7|13018.2|13017.3|13019.5|13018|13009.5|13008.4|692
1602591600000|2020-10-13 12:20:00|13018.5|13017.6|13025.4|13023.9|13027.7|13026.5|13017.3|13016.1|795
1602591900000|2020-10-13 12:25:00|13025.5|13024|13025.4|13021.7|13029.2|13027.8|13021.8|13019.7|692
1602592200000|2020-10-13 12:30:00|13024.8|13020.2|13027.2|13025.7|13028.4|13027.1|13021.1|13019.8|779
1602592500000|2020-10-13 12:35:00|13027.1|13025.6|13030.9|13029.4|13032.5|13031|13024.6|13023.5|574
1602592800000|2020-10-13 12:40:00|13030.8|13029.3|13022.3|13020.8|13031.6|13030.1|13021.5|13020.3|744
1602593100000|2020-10-13 12:45:00|13022.2|13020.7|13018.8|13017.3|13022.2|13020.7|13015.4|13014|710
1602593400000|2020-10-13 12:50:00|13017.7|13016.8|13015.6|13014.1|13020.1|13018.9|13014|13012.9|625
1602593700000|2020-10-13 12:55:00|13015.4|13014.5|13013.3|13011.8|13015.7|13014.6|13008.6|13007.7|786
1602594000000|2020-10-13 13:00:00|13013.2|13011.7|13009.5|13008.6|13013.2|13011.7|13006.8|13005.6|867
1602594300000|2020-10-13 13:05:00|13009.4|13008.5|13009.8|13008.3|13011.4|13010.5|13006.8|13005.7|767
1602594600000|2020-10-13 13:10:00|13009.9|13008.4|13009.8|13008.3|13012.1|13011.2|13006.4|13004.9|728
1602594900000|2020-10-13 13:15:00|13009.7|13008.2|12996.8|12995.3|13011.8|13010.5|12994.3|12992.8|856
1602595200000|2020-10-13 13:20:00|12996.9|12995.4|12985.7|12984.8|12996.9|12995.4|12985.7|12984.4|1079
1602595500000|2020-10-13 13:25:00|12985.8|12984.9|12982|12981.1|12985.9|12985|12971.6|12970.2|1151
1602595800000|2020-10-13 13:30:00|12982.1|12981.2|12982.1|12980.6|12982.3|12981.2|12972.6|12971.2|1100
1602596100000|2020-10-13 13:35:00|12982|12980.5|12967|12965.5|12982.2|12980.8|12965.9|12964.6|1083
1602596400000|2020-10-13 13:40:00|12967.1|12965.6|12971.8|12970.3|12974.9|12973.8|12965.9|12965|1130
1602596700000|2020-10-13 13:45:00|12971.3|12970.4|12973|12971.5|12976.2|12975|12967.8|12966.3|1010
1602597000000|2020-10-13 13:50:00|12972.5|12971.6|12967.7|12966.8|12972.5|12971.6|12966.1|12965.1|834
1602597300000|2020-10-13 13:55:00|12967.6|12966.7|12977.9|12977|12980.3|12979.1|12967.5|12966.6|984
1602597600000|2020-10-13 14:00:00|12977.7|12976.8|12979.6|12978.7|12982.6|12981.7|12974.8|12973.6|861
1602597900000|2020-10-13 14:05:00|12979.7|12978.8|12975.5|12974.6|12979.9|12979|12970.1|12969.2|886
1602598200000|2020-10-13 14:10:00|12975.7|12974.8|12966.2|12965.3|12977.9|12976.9|12964.5|12963.6|926
1602598500000|2020-10-13 14:15:00|12966.1|12965.2|12971|12970.1|12971.5|12970.2|12960.7|12959.6|1120
1602598800000|2020-10-13 14:20:00|12970.8|12969.9|12978.6|12977.1|12985.3|12984.2|12968.1|12966.6|1292
1602599100000|2020-10-13 14:25:00|12978.7|12977.2|12989.2|12988.3|12993.2|12991.7|12974.3|12973.2|1106
1602599400000|2020-10-13 14:30:00|12989|12988.1|12982.4|12980.9|12993.9|12993|12975.2|12973.7|1083
1602599700000|2020-10-13 14:35:00|12982.5|12981|12984.4|12983.5|12984.9|12984|12975.6|12974.1|851
1602600000000|2020-10-13 14:40:00|12984.5|12983.6|12984.8|12983.9|12986.1|12985.2|12974.4|12973|904
1602600300000|2020-10-13 14:45:00|12985.5|12984.6|12977.6|12976.1|12987.9|12986.8|12970.9|12969.9|1132
1602600600000|2020-10-13 14:50:00|12977.7|12976.2|12979.3|12977.8|12982.8|12981.6|12974.2|12973.3|907
1602600900000|2020-10-13 14:55:00|12979.2|12977.7|12985.8|12984.3|12988|12986.5|12976.9|12975.6|925
1602601200000|2020-10-13 15:00:00|12985.5|12984.6|12988.3|12987.4|12989.5|12988.6|12982.4|12981.5|795
1602601500000|2020-10-13 15:05:00|12988.4|12987.5|12979.4|12978.5|12992.5|12991.6|12978.8|12977.7|838
1602601800000|2020-10-13 15:10:00|12979.5|12978.6|12982.6|12981.7|12982.7|12981.8|12976.6|12975.2|734
1602602100000|2020-10-13 15:15:00|12982.7|12981.8|12982.7|12981.8|12982.9|12982|12975.9|12974.7|706
1602602400000|2020-10-13 15:20:00|12982.9|12982|12983|12982.1|12987.7|12986.8|12980.5|12979.6|681
1602602700000|2020-10-13 15:25:00|12982.6|12981.7|12977.7|12976.8|12985.5|12984.6|12976|12974.9|581
1602603000000|2020-10-13 15:30:00|12977.6|12976.7|12974.4|12973.5|12977.9|12977|12971.9|12971|599
1602603300000|2020-10-13 15:35:00|12974.5|12973.6|12974.5|12973.6|12975.8|12974.9|12970.1|12969.2|697
1602603600000|2020-10-13 15:40:00|12974.4|12973.5|12968.1|12967.2|12974.4|12973.5|12966.6|12965.7|658
1602603900000|2020-10-13 15:45:00|12968.2|12967.3|12972.4|12971.5|12974.7|12973.8|12966.3|12965.4|674
1602604200000|2020-10-13 15:50:00|12972.3|12971.4|12973.7|12972.2|12975.6|12974.7|12971|12970.1|566
1602604500000|2020-10-13 15:55:00|12973.8|12972.3|12970.5|12969.6|12975.5|12974.5|12969.4|12968.5|673
1602604800000|2020-10-13 16:00:00|12969.8|12968.9|12968.6|12967.7|12971.8|12970.9|12966.2|12965.3|801
1602605100000|2020-10-13 16:05:00|12968.7|12967.8|12966.6|12965.7|12970.9|12970|12964.6|12963.7|632
1602605400000|2020-10-13 16:10:00|12966.7|12965.8|12962.4|12961.5|12967.6|12966.7|12962|12961.1|734
1602605700000|2020-10-13 16:15:00|12962.3|12961.4|12962.9|12962|12965.5|12964.6|12955.7|12954.8|733
1602606000000|2020-10-13 16:20:00|12962.7|12961.8|12956.7|12955.8|12962.7|12961.8|12956.3|12955.2|522
1602606300000|2020-10-13 16:25:00|12956.8|12955.9|12954.2|12953.3|12958.9|12958|12953.8|12952.9|506
1602606600000|2020-10-13 16:30:00|12954.3|12953.4|12956.6|12955.7|12958.1|12957|12953.5|12952.2|578
1602606900000|2020-10-13 16:35:00|12956.5|12955.6|12955.6|12954.7|12957.4|12956.5|12954.2|12953.3|522
1602607200000|2020-10-13 16:40:00|12955.4|12954.5|12961.8|12960.3|12961.9|12960.7|12954.8|12953.8|454
1602607500000|2020-10-13 16:45:00|12961.7|12960.8|12961.5|12960.6|12962.2|12961|12957.2|12956.3|386
1602607800000|2020-10-13 16:50:00|12961.6|12960.7|12961.8|12960.9|12963.1|12961.8|12959.3|12958.2|448
1602608100000|2020-10-13 16:55:00|12961.7|12960.8|12958.4|12956.9|12962.9|12961.7|12954.2|12953.3|601
1602608400000|2020-10-13 17:00:00|12958.2|12956.7|12956.7|12955.8|12958.6|12957.2|12955.3|12954.4|520
1602608700000|2020-10-13 17:05:00|12956.8|12955.9|12951.5|12950|12957.3|12956|12950.8|12949.6|445
1602609000000|2020-10-13 17:10:00|12951.6|12950.6|12954.9|12953.4|12955|12953.9|12951.4|12950|406
1602609300000|2020-10-13 17:15:00|12955|12953.5|12957.7|12956.8|12958|12957|12954.1|12953.2|570
1602609600000|2020-10-13 17:20:00|12957.6|12956.7|12956.5|12955.6|12958|12957|12954.1|12953.2|531
1602609900000|2020-10-13 17:25:00|12956.7|12955.8|12954|12953.1|12957.6|12956.7|12953.1|12952.2|416
1602610200000|2020-10-13 17:30:00|12954.1|12953.2|12944.4|12943.5|12954.1|12953.2|12942.6|12941.7|571
1602610500000|2020-10-13 17:35:00|12944.2|12943.3|12938.6|12937.7|12944.6|12943.7|12937.5|12936.5|475
1602610800000|2020-10-13 17:40:00|12938.7|12937.8|12937.5|12936.6|12939.9|12938.4|12937.1|12935.9|544
1602611100000|2020-10-13 17:45:00|12937.6|12936.7|12936.6|12935.7|12939.1|12937.8|12933.8|12932.6|457
1602611400000|2020-10-13 17:50:00|12936.5|12935.6|12944.1|12942.6|12944.4|12943.5|12935.4|12934.5|322
1602611700000|2020-10-13 17:55:00|12944.2|12942.7|12937.1|12935.6|12944.7|12943.4|12933.3|12932.1|652
1602612000000|2020-10-13 18:00:00|12937|12935.5|12928.4|12927.5|12937.1|12935.8|12923.6|12922.1|681
1602612300000|2020-10-13 18:05:00|12928.5|12927.6|12931.7|12930.8|12932.1|12930.8|12922.3|12921.4|485
1602612600000|2020-10-13 18:10:00|12931.6|12930.7|12934.7|12933.8|12936.6|12935.7|12930.2|12929|555
1602612900000|2020-10-13 18:15:00|12934.6|12933.7|12943.6|12942.7|12944.2|12943.2|12934.1|12933|566
1602613200000|2020-10-13 18:20:00|12943.5|12942.6|12940.2|12939.3|12943.7|12942.6|12938.4|12937.5|508
1602613500000|2020-10-13 18:25:00|12940.6|12939.1|12940|12938.5|12942.8|12941.6|12937.6|12936.7|459
1602613800000|2020-10-13 18:30:00|12939.9|12938.4|12941.3|12940.4|12942.3|12941.4|12935.6|12934.7|533
1602614100000|2020-10-13 18:35:00|12941.2|12940.3|12937.8|12936.3|12941.2|12940.3|12937.4|12936.1|566
1602614400000|2020-10-13 18:40:00|12937.4|12936.5|12936.6|12935.1|12938.8|12937.7|12934.4|12933.2|441
1602614700000|2020-10-13 18:45:00|12936.7|12935.2|12936.3|12935.4|12938.9|12937.6|12935.5|12934.2|443
1602615000000|2020-10-13 18:50:00|12936.2|12935.3|12938.3|12936.8|12939.1|12938|12935.5|12934.4|334
1602615300000|2020-10-13 18:55:00|12938.8|12937.9|12939.3|12938.4|12942.4|12941.1|12937.4|12936.5|596
1602615600000|2020-10-13 19:00:00|12939.7|12938.2|12931|12929.5|12939.8|12938.4|12930.4|12929|956
1602615900000|2020-10-13 19:05:00|12931.3|12929.8|12936.7|12935.2|12937.9|12936.8|12930.2|12928.7|747
1602616200000|2020-10-13 19:10:00|12936.6|12935.1|12938.7|12937.2|12938.7|12937.8|12933.7|12932.6|509
1602616500000|2020-10-13 19:15:00|12938.4|12936.9|12939.8|12938.3|12940.7|12939.2|12937.7|12936.5|361
1602616800000|2020-10-13 19:20:00|12939.5|12938|12941.5|12940|12941.9|12940.7|12939.2|12937.7|340
1602617100000|2020-10-13 19:25:00|12941.4|12939.9|12940.5|12939|12941.5|12940.2|12939.6|12938.4|299
1602617400000|2020-10-13 19:30:00|12940|12939.1|12940.6|12939.7|12942.2|12941|12940|12939.1|341
1602617700000|2020-10-13 19:35:00|12940.7|12939.8|12942.3|12941.4|12942.9|12941.7|12939.8|12938.6|357
1602618000000|2020-10-13 19:40:00|12942.2|12941.3|12940.8|12939.9|12943.3|12942.4|12940.1|12939.2|432
1602618300000|2020-10-13 19:45:00|12940.5|12939.6|12938.7|12937.8|12941|12939.8|12938.6|12937.5|297
1602618600000|2020-10-13 19:50:00|12938.9|12938|12942.5|12941.6|12943.5|12942.3|12938.7|12937.7|299
1602618900000|2020-10-13 19:55:00|12942.7|12941.2|12940.6|12939.7|12942.9|12941.8|12940.5|12939.6|295
1602619200000|2020-10-13 20:00:00|12940.3|12939.4|12938.5|12937|12940.3|12939.4|12937.5|12936.4|307
1602619500000|2020-10-13 20:05:00|12937.8|12936.9|12935.8|12934.9|12938.7|12937.2|12935.7|12934.5|189
1602619800000|2020-10-13 20:10:00|12936.1|12934.6|12935.9|12934.4|12936.1|12934.7|12934.4|12933|208
1602620100000|2020-10-13 20:15:00|12936|12934.5|12936.9|12936|12937.1|12936.2|12935.4|12934.3|109
1602620400000|2020-10-13 20:20:00|12936.8|12935.9|12936.9|12936|12937.3|12936.4|12935.6|12934.7|130
1602620700000|2020-10-13 20:25:00|12937|12936.1|12937.7|12936.8|12938.1|12937.1|12936.8|12935.8|146
1602621000000|2020-10-13 20:30:00|12938|12936.5|12938.7|12937.8|12939.2|12938.1|12937.6|12936.4|219
1602621300000|2020-10-13 20:35:00|12938.9|12938|12937.6|12936.7|12939.2|12938|12937.1|12935.9|126
1602621600000|2020-10-13 20:40:00|12937.7|12936.8|12938.1|12936.6|12938.6|12937.2|12936.6|12935.1|146
1602621900000|2020-10-13 20:45:00|12938.2|12936.7|12934.9|12933.4|12938.8|12937.3|12934.6|12933.2|222
1602622200000|2020-10-13 20:50:00|12934.8|12933.3|12937.2|12935.7|12938.4|12936.9|12934.6|12933.1|261
1602622500000|2020-10-13 20:55:00|12937.1|12935.6|12938.8|12933.7|12940|12937|12935.4|12932.8|340
1602622800000|2020-10-13 21:00:00|12938.2|12934.1|12939.3|12936.4|12940.9|12936.4|12938.2|12933.7|22
1602623100000|2020-10-13 21:05:00|12940.8|12929.8|12941.9|12933.8|12943.3|12936.4|12937|12929.8|157
1602623400000|2020-10-13 21:10:00|12942.3|12933.4|12942.3|12932.8|12943.5|12936.7|12938.6|12931|211
1602623700000|2020-10-13 21:15:00|12942.6|12933.2|12939.4|12935.8|12943.5|12936.4|12938.1|12931|146
1602624000000|2020-10-13 21:20:00|12943|12933|12944.3|12934.3|12944.3|12935.8|12939.4|12930.9|113
1602624300000|2020-10-13 21:25:00|12944.2|12934.2|12938.5|12935.3|12944.4|12935.8|12938.2|12930.6|111
1602624600000|2020-10-13 21:30:00|12941.9|12932.2|12941|12935.9|12942.5|12935.9|12939.2|12930.9|172
1602624900000|2020-10-13 21:35:00|12940.3|12933.3|12940.9|12935.9|12942.8|12935.9|12938.8|12930.8|62
1602625200000|2020-10-13 21:40:00|12941.2|12931.8|12939.6|12929.6|12941.7|12933.3|12937|12927.8|125
1602625500000|2020-10-13 21:45:00|12939.5|12929.5|12941.6|12931.6|12941.8|12933.5|12939.3|12929.5|229
1602625800000|2020-10-13 21:50:00|12941.7|12931.7|12941.5|12932.3|12942.9|12934|12939|12931|259
1602626100000|2020-10-13 21:55:00|12941.6|12931.5|12941.4|12931.4|12942.4|12933.5|12940|12931|218
1602626400000|2020-10-13 22:00:00|12941.6|12931.6|12935.9|12933.5|12942|12935.5|12935.2|12930.9|727
1602626700000|2020-10-13 22:05:00|12935.5|12932.9|12936.8|12934|12937.7|12935.1|12935.5|12932.8|474
1602627000000|2020-10-13 22:10:00|12936.6|12933.9|12937|12933.5|12937.3|12935.1|12935.1|12933.3|434
1602627300000|2020-10-13 22:15:00|12936.8|12933.9|12938.1|12936.6|12938.8|12936.8|12936.5|12933.8|344
1602627600000|2020-10-13 22:20:00|12938.2|12936.7|12938.5|12937|12939.3|12937.5|12938|12936.1|212
1602627900000|2020-10-13 22:25:00|12938.6|12937.1|12936.7|12935.2|12938.9|12937.1|12936.7|12935|182
1602628200000|2020-10-13 22:30:00|12936.8|12935.3|12937.1|12935.6|12937.9|12935.7|12935.5|12934|202
1602628500000|2020-10-13 22:35:00|12937|12935.5|12937.9|12935.6|12937.9|12936.2|12936.9|12935.2|113
1602628800000|2020-10-13 22:40:00|12937.6|12935.5|12937.2|12935.7|12938.4|12936.6|12936.5|12934.7|185
1602629100000|2020-10-13 22:45:00|12937.5|12935.4|12937.2|12935.7|12937.5|12935.9|12937|12935.4|88
1602629400000|2020-10-13 22:50:00|12937.3|12935.8|12938|12936.5|12938.6|12936.7|12937.1|12935.3|119
1602629700000|2020-10-13 22:55:00|12938.1|12936.6|12935.5|12934.6|12938.1|12936.6|12935.4|12933.7|207
1602630000000|2020-10-13 23:00:00|12935.8|12934.3|12934.9|12933.4|12936.1|12934.3|12934.8|12933.3|179
1602630300000|2020-10-13 23:05:00|12935|12933.5|12934.9|12933.4|12935.4|12933.9|12934.1|12932.6|160
1602630600000|2020-10-13 23:10:00|12935|12933.5|12935.4|12933.9|12936|12934.6|12934.2|12932.7|176
1602630900000|2020-10-13 23:15:00|12935.5|12934|12935.9|12934.4|12936.4|12934.9|12935.1|12934|153
1602631200000|2020-10-13 23:20:00|12935.8|12934.3|12935.4|12933.9|12935.9|12934.4|12934.9|12933.4|147
1602631500000|2020-10-13 23:25:00|12935.3|12933.8|12935|12933.5|12936.6|12935.5|12935|12933.5|110
1602631800000|2020-10-13 23:30:00|12935.1|12933.6|12935.5|12934|12936.2|12934.7|12934.8|12933.6|108
1602632100000|2020-10-13 23:35:00|12935.6|12934.1|12935.6|12934.1|12935.6|12934.2|12934.6|12933.1|116
1602632400000|2020-10-13 23:40:00|12935.5|12934|12936|12934.5|12936.1|12934.9|12934.9|12933.4|124
1602632700000|2020-10-13 23:45:00|12936.1|12934.6|12936.1|12934.6|12936.2|12935|12934.7|12933.4|97
1602633000000|2020-10-13 23:50:00|12936|12934.5|12935.1|12933.6|12936.3|12934.8|12935.1|12933.6|99
1602633300000|2020-10-13 23:55:00|12935.2|12933.7|12935.3|12933.8|12935.7|12934.4|12934.8|12933.5|92
1602633600000|2020-10-14 00:00:00|12935.4|12933.9|12930|12928.5|12935.5|12934.2|12928.3|12926.8|407
1602633900000|2020-10-14 00:05:00|12930.1|12928.6|12931|12930.1|12931.7|12930.7|12929.3|12928.1|283
1602634200000|2020-10-14 00:10:00|12931.2|12930.3|12934.5|12933.6|12936.1|12935.2|12931.2|12930.3|303
1602634500000|2020-10-14 00:15:00|12934.6|12933.7|12939.2|12937.7|12939.3|12938|12933.8|12932.9|281
1602634800000|2020-10-14 00:20:00|12939|12937.5|12941|12939.5|12942.1|12940.6|12937.7|12936.2|214
1602635100000|2020-10-14 00:25:00|12941.1|12939.6|12942.1|12940.6|12943.1|12941.8|12939.7|12938.4|257
1602635400000|2020-10-14 00:30:00|12941.9|12941|12941.8|12940.9|12942.7|12941.2|12941.5|12940.2|167
1602635700000|2020-10-14 00:35:00|12941.7|12940.8|12941.8|12940.9|12943.2|12942.1|12940.8|12939.6|181
1602636000000|2020-10-14 00:40:00|12941.9|12941|12944.6|12943.1|12944.6|12943.7|12941.9|12941|251
1602636300000|2020-10-14 00:45:00|12944.5|12943|12939.7|12938.8|12944.5|12943|12938.9|12937.8|268
1602636600000|2020-10-14 00:50:00|12939.6|12938.7|12941.1|12939.6|12942.1|12940.9|12939.6|12938.7|337
1602636900000|2020-10-14 00:55:00|12941.2|12939.7|12937.8|12936.9|12941.3|12940|12937.4|12936.3|321
1602637200000|2020-10-14 01:00:00|12937.9|12937|12934.8|12933.9|12939.1|12937.6|12934.8|12933.6|355
1602637500000|2020-10-14 01:05:00|12934.9|12934|12938|12937.1|12938|12937.1|12934.9|12934|256
1602637800000|2020-10-14 01:10:00|12937.9|12937|12934.8|12933.3|12937.9|12937|12932.5|12931.2|305
1602638100000|2020-10-14 01:15:00|12934.9|12933.4|12928.9|12927.4|12936.2|12934.9|12928.8|12927.4|524
1602638400000|2020-10-14 01:20:00|12929|12927.5|12926|12924.5|12929|12927.7|12921.1|12919.6|814
1602638700000|2020-10-14 01:25:00|12925.9|12924.4|12929.5|12928.6|12929.8|12928.6|12925.9|12924.4|589
1602639000000|2020-10-14 01:30:00|12929.4|12928.5|12931.2|12929.7|12932.3|12931.1|12927.6|12926.1|593
1602639300000|2020-10-14 01:35:00|12931.1|12929.6|12930.7|12929.8|12933.2|12932|12930.1|12928.6|406
1602639600000|2020-10-14 01:40:00|12930.6|12929.7|12931.3|12929.8|12933.6|12932.2|12929.3|12928.2|539
1602639900000|2020-10-14 01:45:00|12931.4|12929.9|12928.3|12927.4|12933.5|12932.2|12927.1|12925.6|518
1602640200000|2020-10-14 01:50:00|12928.4|12927.5|12931|12929.5|12931.9|12930.4|12928.1|12926.6|339
1602640500000|2020-10-14 01:55:00|12931.1|12929.6|12932.9|12931.4|12933.8|12932.7|12930.4|12928.9|399
1602640800000|2020-10-14 02:00:00|12933|12931.5|12932.6|12931.7|12935|12933.7|12930.8|12929.5|326
1602641100000|2020-10-14 02:05:00|12932.5|12931.6|12931.8|12930.9|12934.6|12933.1|12931.3|12930.1|399
1602641400000|2020-10-14 02:10:00|12931.7|12930.8|12935.3|12933.8|12936.1|12934.6|12931.3|12930|402
1602641700000|2020-10-14 02:15:00|12935.7|12934.2|12935.2|12933.7|12936.7|12935.2|12934.5|12933|397
1602642000000|2020-10-14 02:20:00|12935.1|12933.6|12937.9|12936.4|12938.7|12937.2|12933.4|12932.4|278
1602642300000|2020-10-14 02:25:00|12938|12936.5|12936.3|12934.8|12938|12936.5|12935.8|12934.6|286
1602642600000|2020-10-14 02:30:00|12936.5|12935|12940.4|12938.9|12941.2|12939.7|12936.2|12934.7|345
1602642900000|2020-10-14 02:35:00|12940.5|12939|12939.1|12937.6|12941.9|12940.4|12937.8|12936.9|612
1602643200000|2020-10-14 02:40:00|12939.2|12937.7|12935.9|12934.4|12940.4|12939.4|12935.5|12934|264
1602643500000|2020-10-14 02:45:00|12935.8|12934.3|12936.3|12934.8|12938|12936.5|12935.8|12934.3|207
1602643800000|2020-10-14 02:50:00|12936.4|12934.9|12938|12937.1|12938.4|12937.2|12936.4|12934.9|262
1602644100000|2020-10-14 02:55:00|12938.3|12936.8|12936.7|12935.2|12938.4|12936.9|12935.9|12934.7|267
1602644400000|2020-10-14 03:00:00|12936.8|12935.3|12936.4|12934.9|12938.3|12937|12935.5|12934|280
1602644700000|2020-10-14 03:05:00|12936.5|12935|12938.8|12937.3|12938.9|12937.7|12936.5|12935|208
1602645000000|2020-10-14 03:10:00|12939|12937.5|12936.1|12934.6|12939|12937.5|12935.7|12934.5|209
1602645300000|2020-10-14 03:15:00|12936|12934.5|12937.2|12935.7|12937.7|12936.2|12935.2|12933.8|280
1602645600000|2020-10-14 03:20:00|12937.3|12935.8|12936.6|12935.1|12938.1|12936.6|12935.8|12934.6|243
1602645900000|2020-10-14 03:25:00|12936.9|12935.4|12938|12936.5|12938.4|12937.2|12936.1|12934.9|200
1602646200000|2020-10-14 03:30:00|12938.1|12936.6|12941|12939.5|12942|12940.5|12937.3|12935.8|227
1602646500000|2020-10-14 03:35:00|12941.1|12939.6|12941.7|12940.2|12942.5|12941|12939.8|12938.6|214
1602646800000|2020-10-14 03:40:00|12941.8|12940.3|12938.2|12936.7|12941.8|12940.3|12937.8|12936.5|198
1602647100000|2020-10-14 03:45:00|12938.1|12936.6|12939.4|12937.9|12939.4|12938|12936.9|12935.8|215
1602647400000|2020-10-14 03:50:00|12939.3|12937.8|12937.2|12935.7|12940|12938.7|12936.2|12934.7|243
1602647700000|2020-10-14 03:55:00|12937.1|12935.6|12935.8|12934.3|12938.6|12937.1|12935.6|12934.1|250
1602648000000|2020-10-14 04:00:00|12935.7|12934.2|12934.7|12933.8|12936.5|12935.3|12934.7|12933.6|212
1602648300000|2020-10-14 04:05:00|12935.4|12933.9|12935.8|12934.9|12936.9|12935.8|12933|12931.7|314
1602648600000|2020-10-14 04:10:00|12935.7|12934.8|12934.7|12933.8|12937.2|12936|12934.7|12933.6|284
1602648900000|2020-10-14 04:15:00|12934.6|12933.7|12936.8|12935.9|12936.9|12936|12934.6|12933.5|182
1602649200000|2020-10-14 04:20:00|12936.7|12935.8|12937.2|12935.7|12937.8|12936.3|12936.5|12935.2|153
1602649500000|2020-10-14 04:25:00|12937.1|12935.6|12938.1|12936.6|12940.2|12938.7|12935.9|12934.7|250
1602649800000|2020-10-14 04:30:00|12938|12936.5|12938.1|12936.6|12938.2|12936.7|12936.5|12935|203
1602650100000|2020-10-14 04:35:00|12938.4|12937.5|12938.5|12937|12940.1|12938.8|12938|12936.5|194
1602650400000|2020-10-14 04:40:00|12938.6|12937.1|12938.1|12936.6|12938.6|12937.1|12936.8|12935.6|167
1602650700000|2020-10-14 04:45:00|12938.2|12936.7|12929.8|12928.3|12938.7|12937.3|12929.6|12928.1|240
1602651000000|2020-10-14 04:50:00|12929.7|12928.2|12924.5|12923|12929.7|12928.2|12915.2|12913.2|804
1602651300000|2020-10-14 04:55:00|12924.6|12923.1|12923.4|12921.9|12926.5|12925.2|12922.3|12920.8|377
1602651600000|2020-10-14 05:00:00|12923.6|12922.1|12921.2|12920.3|12925.6|12924.1|12920.1|12918.6|397
1602651900000|2020-10-14 05:05:00|12921|12919.5|12921.7|12920.2|12924.1|12923.2|12919.5|12918.4|298
1602652200000|2020-10-14 05:10:00|12921.8|12920.3|12921.9|12921|12923.4|12922.5|12920.7|12919.5|273
1602652500000|2020-10-14 05:15:00|12921.8|12920.9|12914.2|12912.7|12922.5|12921.3|12912.1|12910.6|370
1602652800000|2020-10-14 05:20:00|12914.6|12913.1|12914.5|12913|12915.2|12913.9|12911.8|12910.4|332
1602653100000|2020-10-14 05:25:00|12914.6|12913.1|12914.7|12913.8|12916.1|12915|12912.6|12911.3|431
1602653400000|2020-10-14 05:30:00|12915|12913.5|12919|12917.5|12919.2|12918.2|12912.5|12911.3|365
1602653700000|2020-10-14 05:35:00|12919.1|12917.6|12917.8|12916.3|12919.1|12918|12916.5|12915.3|254
1602654000000|2020-10-14 05:40:00|12917.9|12916.4|12919.8|12918.3|12920.1|12918.8|12916.9|12915.8|340
1602654300000|2020-10-14 05:45:00|12919.7|12918.2|12915.7|12914.2|12920.1|12918.9|12915.2|12914.1|294
1602654600000|2020-10-14 05:50:00|12915.8|12914.3|12918.3|12916.8|12919.2|12917.9|12915.7|12914.2|257
1602654900000|2020-10-14 05:55:00|12918.5|12917|12917|12916.1|12921.8|12920.4|12916.6|12915.7|366
1602655200000|2020-10-14 06:00:00|12916.9|12916|12909.8|12908.3|12918.1|12916.9|12909.2|12907.9|675
1602655500000|2020-10-14 06:05:00|12909.9|12908.4|12912.8|12911.9|12915.2|12913.7|12908.3|12907.1|495
1602655800000|2020-10-14 06:10:00|12912.9|12912|12907.7|12906.2|12913.1|12912|12905.9|12904.7|489
1602656100000|2020-10-14 06:15:00|12907.6|12906.7|12913.9|12912.4|12915.5|12914.6|12907.4|12906.5|526
1602656400000|2020-10-14 06:20:00|12914|12912.5|12912.6|12911.7|12914|12912.5|12907.3|12906.3|492
1602656700000|2020-10-14 06:25:00|12912.5|12911.6|12907.7|12906.2|12915.5|12914.2|12903.4|12902.2|630
1602657000000|2020-10-14 06:30:00|12907.4|12906.5|12907.7|12906.8|12909.6|12908.4|12904.9|12904|531
1602657300000|2020-10-14 06:35:00|12907.8|12906.9|12905.2|12904.3|12909.7|12908.6|12903.2|12902.2|510
1602657600000|2020-10-14 06:40:00|12905.3|12904.4|12909.2|12908.3|12910.8|12909.9|12905.3|12904.3|483
1602657900000|2020-10-14 06:45:00|12909.3|12908.4|12897.5|12896.6|12912.1|12911.1|12897|12896.1|711
1602658200000|2020-10-14 06:50:00|12897.4|12896.5|12894.7|12893.8|12899.3|12898.4|12894.6|12893.7|456
1602658500000|2020-10-14 06:55:00|12894.5|12893.6|12894.6|12893.7|12899.4|12898.3|12894|12892.9|605
1602658800000|2020-10-14 07:00:00|12894.5|12893.6|12893.5|12892.6|12901.3|12900.4|12892.8|12891.9|909
1602659100000|2020-10-14 07:05:00|12893.4|12892.5|12881.7|12880.8|12893.4|12892.5|12878.5|12877.3|936
1602659400000|2020-10-14 07:10:00|12881.6|12880.7|12869.8|12868.9|12885.5|12884.6|12868.7|12867.2|941
1602659700000|2020-10-14 07:15:00|12869.7|12868.8|12868.4|12867.5|12874.1|12872.9|12864.6|12863.2|885
1602660000000|2020-10-14 07:20:00|12868.3|12867.4|12875.1|12873.6|12875.1|12873.9|12863.5|12862.4|847
1602660300000|2020-10-14 07:25:00|12875|12873.5|12876.6|12875.7|12878.1|12877.1|12872|12871.1|786
1602660600000|2020-10-14 07:30:00|12876.7|12875.8|12875.4|12874.5|12877.7|12876.8|12871.7|12870.7|737
1602660900000|2020-10-14 07:35:00|12875.5|12874.6|12883.5|12882|12885.6|12884.7|12875.5|12874.6|856
1602661200000|2020-10-14 07:40:00|12883.6|12882.1|12885.6|12884.7|12886.1|12885.2|12880.7|12879.8|649
1602661500000|2020-10-14 07:45:00|12885.7|12884.8|12886.9|12886|12887.8|12886.9|12883.7|12882.8|668
1602661800000|2020-10-14 07:50:00|12886.8|12885.9|12885.8|12884.9|12888.2|12887.1|12882.5|12881.4|664
1602662100000|2020-10-14 07:55:00|12885.9|12885|12887.5|12886.6|12888.5|12887|12877.9|12877|761
1602662400000|2020-10-14 08:00:00|12887.7|12886.8|12889.3|12887.8|12890.2|12889.3|12885.7|12884.7|791
1602662700000|2020-10-14 08:05:00|12889.1|12888.2|12892.8|12891.9|12894|12893.1|12887.8|12886.5|623
1602663000000|2020-10-14 08:10:00|12892.7|12891.8|12888.4|12886.9|12895.2|12894.1|12887.6|12886.4|563
1602663300000|2020-10-14 08:15:00|12888.5|12887|12893.2|12892.3|12895.7|12894.4|12887.7|12886.3|579
1602663600000|2020-10-14 08:20:00|12893.6|12892.1|12895.1|12893.6|12895.3|12894.1|12890.2|12888.7|569
1602663900000|2020-10-14 08:25:00|12895|12893.5|12901.1|12899.6|12901.8|12900.6|12891.6|12890.3|671
1602664200000|2020-10-14 08:30:00|12901.2|12899.7|12907.7|12906.8|12909.2|12908.1|12899.5|12898.3|977
1602664500000|2020-10-14 08:35:00|12907.6|12906.7|12910.8|12909.9|12912.1|12910.9|12906.9|12905.7|641
1602664800000|2020-10-14 08:40:00|12910.7|12909.8|12910.3|12908.8|12911.9|12911|12905.7|12904.8|584
1602665100000|2020-10-14 08:45:00|12910.4|12908.9|12908.2|12907.3|12916.6|12915.2|12907.6|12906.7|722
1602665400000|2020-10-14 08:50:00|12908.3|12907.4|12909.5|12908.6|12913.8|12912.8|12906.7|12905.6|716
1602665700000|2020-10-14 08:55:00|12909.4|12908.5|12906.1|12904.6|12910.3|12909.1|12905.9|12904.6|521
1602666000000|2020-10-14 09:00:00|12906.2|12904.7|12933|12931.5|12983.4|12977.9|12900.2|12898.7|1727
1602666300000|2020-10-14 09:05:00|12933.1|12931.6|12927.5|12926|12933.9|12932.4|12926|12924.5|1054
1602666600000|2020-10-14 09:10:00|12927.4|12925.9|12928.7|12927.2|12935|12933.6|12924.9|12923.4|1054
1602666900000|2020-10-14 09:15:00|12928.9|12927.4|12928.4|12926.9|12936.3|12934.8|12926.6|12925.1|977
1602667200000|2020-10-14 09:20:00|12928.6|12927.1|12931|12929.5|12935.6|12934.1|12927.5|12926|824
1602667500000|2020-10-14 09:25:00|12931.1|12929.6|12933.7|12932.2|12939.3|12937.8|12929.7|12928.2|789
1602667800000|2020-10-14 09:30:00|12933.8|12932.3|12928.3|12926.8|12938|12936.5|12927.4|12925.9|788
1602668100000|2020-10-14 09:35:00|12928.2|12926.7|12928.3|12926.8|12933|12932|12926|12925|799
1602668400000|2020-10-14 09:40:00|12928.2|12926.7|12925.8|12924.3|12932.3|12930.8|12925.2|12923.7|842
1602668700000|2020-10-14 09:45:00|12925.9|12924.4|12928.6|12927.1|12931.7|12930.2|12924.8|12923.3|733
1602669000000|2020-10-14 09:50:00|12928.8|12927.3|12934|12932.5|12934.8|12933.3|12928.8|12927.3|671
1602669300000|2020-10-14 09:55:00|12934.1|12932.6|12937.5|12936.6|12941.4|12939.9|12932.9|12931.6|779
1602669600000|2020-10-14 10:00:00|12937.6|12936.7|12944.8|12943.3|12947.3|12945.8|12937.4|12936.4|859
1602669900000|2020-10-14 10:05:00|12945.3|12943.8|12948.6|12947.7|12952|12950.5|12945|12943.6|766
1602670200000|2020-10-14 10:10:00|12948.8|12947.9|12949.2|12947.7|12954|12952.9|12947.5|12946.2|755
1602670500000|2020-10-14 10:15:00|12949.3|12947.8|12956.2|12955.3|12959.9|12959|12949.3|12947.8|851
1602670800000|2020-10-14 10:20:00|12956.3|12955.4|12960.9|12959.4|12963.5|12962.3|12956.3|12955.2|927
1602671100000|2020-10-14 10:25:00|12961|12959.5|12959.7|12958.8|12968.1|12967.2|12958.5|12957.1|905
1602671400000|2020-10-14 10:30:00|12960|12958.5|12955|12953.5|12962.9|12961.5|12948.5|12947.4|938
1602671700000|2020-10-14 10:35:00|12955.1|12953.6|12950.7|12949.8|12956.1|12954.6|12950.6|12949.4|830
1602672000000|2020-10-14 10:40:00|12950.8|12949.9|12951.6|12950.1|12954.2|12953|12949.3|12948|699
1602672300000|2020-10-14 10:45:00|12951.3|12950.4|12951.6|12950.1|12965.7|12964.2|12950.9|12949.4|887
1602672600000|2020-10-14 10:50:00|12951.4|12949.9|12954.4|12952.9|12956.9|12955.9|12950.8|12949.3|818
1602672900000|2020-10-14 10:55:00|12954.3|12952.8|12950.3|12948.8|12954.9|12953.6|12948.8|12947.5|796
1602673200000|2020-10-14 11:00:00|12950.4|12948.9|12955.1|12953.6|12956.4|12954.9|12949.5|12948|694
1602673500000|2020-10-14 11:05:00|12955.2|12953.7|12964.3|12962.8|12964.5|12963|12955|12953.5|751
1602673800000|2020-10-14 11:10:00|12964.4|12962.9|12974.3|12973.4|12974.4|12973.5|12963.5|12962.2|708
1602674100000|2020-10-14 11:15:00|12974.4|12973.5|12971.7|12970.2|12974.4|12973.5|12968.6|12967.4|727
1602674400000|2020-10-14 11:20:00|12971.6|12970.1|12978.5|12977|12978.6|12977.4|12971.3|12970.1|693
1602674700000|2020-10-14 11:25:00|12978.3|12977.4|12974|12972.5|12979.6|12978.3|12972.2|12971.1|875
1602675000000|2020-10-14 11:30:00|12974.1|12972.6|12981.9|12980.4|12984.6|12983.3|12971.9|12970.6|927
1602675300000|2020-10-14 11:35:00|12981.5|12980.6|12985.1|12984.2|12989.9|12988.8|12980.3|12979.3|898
1602675600000|2020-10-14 11:40:00|12985.3|12983.8|12975.3|12973.8|12985.3|12983.8|12974.3|12972.9|868
1602675900000|2020-10-14 11:45:00|12975.5|12974|12985.1|12983.6|12985.1|12983.9|12971.9|12970.4|803
1602676200000|2020-10-14 11:50:00|12984.7|12983.8|12984.1|12983.2|12985.1|12984|12980.7|12979.5|591
1602676500000|2020-10-14 11:55:00|12984.2|12983.3|12982.9|12982|12986.1|12984.7|12981.8|12980.6|918
1602676800000|2020-10-14 12:00:00|12983|12982.1|12979.1|12978.2|12989.2|12987.7|12968.5|12965.5|1127
1602677100000|2020-10-14 12:05:00|12979.3|12977.8|12995.6|12994.1|12995.6|12994.1|12976|12974.7|840
1602677400000|2020-10-14 12:10:00|12995.7|12994.2|12999.4|12997.9|13000.3|12999.1|12994.6|12993.3|616
1602677700000|2020-10-14 12:15:00|12999.2|12997.7|13002.3|13000.8|13003.3|13002|12997.7|12996.2|866
1602678000000|2020-10-14 12:20:00|13002.4|13000.9|12999|12998.1|13003.2|13001.9|12994.2|12993|687
1602678300000|2020-10-14 12:25:00|12998.9|12998|13008.3|13005.1|13009.1|13007.8|12998.9|12997.9|578
1602678600000|2020-10-14 12:30:00|13007.8|13004.9|13020.7|13019.8|13034.2|13032.7|13005.7|13004.2|1409
1602678900000|2020-10-14 12:35:00|13020.8|13019.9|13025.1|13023.6|13033|13032.1|13019.6|13018.1|1177
1602679200000|2020-10-14 12:40:00|13025.3|13023.8|13035.9|13035|13037.6|13036.2|13025.3|13023.8|945
1602679500000|2020-10-14 12:45:00|13036.4|13034.9|13032.7|13031.2|13044.5|13043|13031.6|13030.1|843
1602679800000|2020-10-14 12:50:00|13032.3|13030.8|13031.8|13030.3|13038.2|13037.1|13029|13027.5|931
1602680100000|2020-10-14 12:55:00|13031.7|13030.2|13029.7|13028.2|13035.1|13033.8|13028.8|13027.6|927
1602680400000|2020-10-14 13:00:00|13029.4|13027.9|13034.2|13032.7|13037.7|13036.5|13029.4|13027.9|863
1602680700000|2020-10-14 13:05:00|13034.4|13032.9|13031.5|13030|13036.6|13035.7|13030.5|13029.4|688
1602681000000|2020-10-14 13:10:00|13031.6|13030.7|13029.7|13028.8|13032.9|13031.4|13026.1|13025.2|750
1602681300000|2020-10-14 13:15:00|13029.8|13028.9|13026.9|13026|13034.6|13033.7|13026.7|13025.8|700
1602681600000|2020-10-14 13:20:00|13026.8|13025.9|13029|13028.1|13033.2|13032.2|13026.6|13025.2|537
1602681900000|2020-10-14 13:25:00|13029.2|13028.3|13024.9|13024|13029.8|13028.9|13023.7|13022.8|542
1602682200000|2020-10-14 13:30:00|13024.8|13023.9|13029.7|13028.8|13030.9|13030|13021.5|13020.5|756
1602682500000|2020-10-14 13:35:00|13029.8|13028.9|13025.9|13025|13030.6|13029.7|13024.3|13023.4|695
1602682800000|2020-10-14 13:40:00|13026.1|13025.2|13030.8|13029.9|13034.6|13033.3|13026.1|13025.2|758
1602683100000|2020-10-14 13:45:00|13030.5|13029.6|13036.5|13035|13038.3|13037.1|13029.8|13028.9|699
1602683400000|2020-10-14 13:50:00|13036.4|13034.9|13036.2|13034.7|13040.7|13039.8|13034.6|13033.6|706
1602683700000|2020-10-14 13:55:00|13036.1|13034.6|13038.1|13037.2|13040.4|13039.3|13034.9|13033.7|696
1602684000000|2020-10-14 14:00:00|13038.3|13037.4|13047.6|13046.7|13048.1|13047.2|13036.4|13035.5|892
1602684300000|2020-10-14 14:05:00|13047.7|13046.8|13046.9|13046|13050.3|13049.4|13044.8|13043.6|759
1602684600000|2020-10-14 14:10:00|13047.2|13046.3|13049.5|13048.6|13052.3|13051.4|13047.2|13045.9|721
1602684900000|2020-10-14 14:15:00|13049.2|13048.3|13046.8|13045.9|13054.5|13053.3|13046.6|13045.7|736
1602685200000|2020-10-14 14:20:00|13046.7|13045.8|13053|13052.1|13053.7|13052.8|13043.7|13042.8|714
1602685500000|2020-10-14 14:25:00|13053.1|13052.2|13049.6|13048.7|13054.3|13052.9|13045|13044.1|785
1602685800000|2020-10-14 14:30:00|13049.5|13048.6|13048.9|13048|13052.3|13051.4|13047.4|13046.5|872
1602686100000|2020-10-14 14:35:00|13049|13048.1|13061.2|13060.3|13061.5|13060.6|13048.1|13047|895
1602686400000|2020-10-14 14:40:00|13061.1|13060.2|13057|13056.1|13065.2|13064|13056.2|13055.3|990
1602686700000|2020-10-14 14:45:00|13057.1|13056.2|13049|13048.1|13060.2|13059|13044.9|13043.6|1027
1602687000000|2020-10-14 14:50:00|13048.9|13048|13043.8|13042.3|13055.8|13054.7|13035.2|13033.7|1267
1602687300000|2020-10-14 14:55:00|13043.9|13042.4|13041.5|13040|13044.2|13043.1|13036.2|13035.3|1171
1602687600000|2020-10-14 15:00:00|13041.6|13040.1|13047.2|13046.3|13048.5|13047.6|13038|13036.9|1051
1602687900000|2020-10-14 15:05:00|13047.3|13046.4|13043.2|13042.3|13048.7|13047.8|13040.7|13039.8|666
1602688200000|2020-10-14 15:10:00|13043|13042.1|13038|13037.1|13047.3|13046.4|13036.6|13035.6|789
1602688500000|2020-10-14 15:15:00|13037.9|13037|13040.8|13039.9|13041|13040.1|13036.3|13035.4|452
1602688800000|2020-10-14 15:20:00|13040.7|13039.8|13030.7|13029.8|13041|13039.9|13029.9|13029|706
1602689100000|2020-10-14 15:25:00|13031.2|13030.3|13030.1|13028.6|13031.7|13030.8|13028.3|13027.4|552
1602689400000|2020-10-14 15:30:00|13030.3|13028.8|13024.3|13023.4|13030.4|13029.5|13023.4|13022.5|736
1602689700000|2020-10-14 15:35:00|13024.4|13023.5|13027.3|13026.4|13029.5|13028.6|13024.3|13023.4|653
1602690000000|2020-10-14 15:40:00|13027.2|13026.3|13029|13028.1|13030.6|13029.7|13025.1|13024.2|656
1602690300000|2020-10-14 15:45:00|13029.1|13028.2|13026.1|13025.2|13034.2|13033.3|13025.1|13023.9|827
1602690600000|2020-10-14 15:50:00|13026|13025.1|13021.3|13020.4|13027.3|13026.4|13020.4|13019.5|752
1602690900000|2020-10-14 15:55:00|13021.4|13020.5|13021.8|13020.9|13024.1|13023.2|13020.6|13019.7|685
1602691200000|2020-10-14 16:00:00|13021.9|13021|13026.3|13025.4|13027.5|13026.6|13021.9|13021|820
1602691500000|2020-10-14 16:05:00|13026.2|13025.3|13029.2|13028.3|13033.3|13032.4|13026.1|13025.2|606
1602691800000|2020-10-14 16:10:00|13029.3|13028.4|13024.5|13023.6|13029.4|13028.5|13022.2|13021.3|539
1602692100000|2020-10-14 16:15:00|13024.6|13023.7|13018.4|13017.5|13027.2|13026.3|13018.3|13016.9|659
1602692400000|2020-10-14 16:20:00|13018.3|13017.4|13009.4|13008.5|13018.4|13017.5|13007.5|13006.6|1137
1602692700000|2020-10-14 16:25:00|13009.3|13008.4|13017.1|13016.2|13017.4|13016.5|13009|13007.8|685
1602693000000|2020-10-14 16:30:00|13017|13016.1|13015.2|13014.3|13019.8|13018.8|13015|13014.1|518
1602693300000|2020-10-14 16:35:00|13015.1|13014.2|13013|13011.5|13018.5|13017.6|13010.9|13010|548
1602693600000|2020-10-14 16:40:00|13012.7|13011.8|13014.7|13013.8|13018.6|13017.7|13012.7|13011.5|470
1602693900000|2020-10-14 16:45:00|13015.3|13014.4|13016.6|13015.7|13019.5|13018.5|13014.6|13013.7|493
1602694200000|2020-10-14 16:50:00|13016.5|13015.6|13018.6|13017.7|13018.6|13017.7|13014.9|13013.9|365
1602694500000|2020-10-14 16:55:00|13018.5|13017.6|13016.5|13015.6|13020.4|13019.5|13015.9|13014.8|578
1602694800000|2020-10-14 17:00:00|13016.4|13015.5|13027.7|13026.8|13027.8|13026.9|13016.3|13015.4|693
1602695100000|2020-10-14 17:05:00|13027.9|13027|13028.5|13027.6|13029.8|13028.9|13024.8|13023.9|458
1602695400000|2020-10-14 17:10:00|13028.6|13027.7|13029.7|13028.8|13033.3|13032.4|13026.9|13026|508
1602695700000|2020-10-14 17:15:00|13029.6|13028.7|13028.6|13027.7|13031.6|13030.7|13028.1|13027.2|405
1602696000000|2020-10-14 17:20:00|13028.5|13027.6|13026.1|13025.2|13028.8|13027.9|13025.4|13024.5|409
1602696300000|2020-10-14 17:25:00|13026.4|13025.5|13027.2|13026.3|13028.1|13027.2|13025.1|13024.2|423
1602696600000|2020-10-14 17:30:00|13027.3|13026.4|13026|13025.1|13028.2|13027.3|13023.3|13022.4|494
1602696900000|2020-10-14 17:35:00|13025.9|13025|13025.1|13024.2|13028.1|13027.2|13023.7|13022.8|406
1602697200000|2020-10-14 17:40:00|13024.9|13024|13026.3|13024.8|13027.6|13026.2|13024|13023.1|401
1602697500000|2020-10-14 17:45:00|13026.4|13024.9|13028.1|13027.2|13028.7|13027.8|13025.2|13024.3|385
1602697800000|2020-10-14 17:50:00|13028.2|13027.3|13031.5|13030.6|13031.6|13030.7|13027.5|13026.6|395
1602698100000|2020-10-14 17:55:00|13031.7|13030.8|13030.2|13029.3|13032.8|13031.8|13030.2|13029.3|501
1602698400000|2020-10-14 18:00:00|13030.3|13029.4|13029.9|13028.4|13031.5|13030.6|13029.1|13028|531
1602698700000|2020-10-14 18:05:00|13030|13028.5|13032.2|13031.3|13033.8|13032.6|13029.5|13028.3|371
1602699000000|2020-10-14 18:10:00|13032.1|13031.2|13029.6|13028.7|13032.6|13031.7|13029.1|13028.2|286
1602699300000|2020-10-14 18:15:00|13029.5|13028.6|13026.6|13025.7|13030.7|13029.4|13025.7|13024.8|464
1602699600000|2020-10-14 18:20:00|13026.7|13025.8|13027.2|13026.3|13028.8|13027.5|13025.6|13024.7|470
1602699900000|2020-10-14 18:25:00|13027.3|13026.4|13027.6|13026.7|13028.4|13027.5|13025.4|13024.5|465
1602700200000|2020-10-14 18:30:00|13027.5|13026.6|13024.2|13023.3|13028.5|13027.6|13023.5|13022.5|536
1602700500000|2020-10-14 18:35:00|13024.4|13023.5|13022.6|13021.7|13024.6|13023.7|13021.6|13020.7|502
1602700800000|2020-10-14 18:40:00|13022.4|13021.5|13020.5|13019.6|13022.6|13021.7|13019.8|13018.9|455
1602701100000|2020-10-14 18:45:00|13020.4|13019.5|13021.5|13020.6|13021.6|13020.7|13019.4|13018.5|549
1602701400000|2020-10-14 18:50:00|13021.6|13020.7|13021.7|13020.8|13022.8|13021.9|13019.8|13018.9|430
1602701700000|2020-10-14 18:55:00|13021.8|13020.9|13024.3|13023.4|13025.6|13024.6|13021.3|13020.4|509
1602702000000|2020-10-14 19:00:00|13024.6|13023.7|13030.6|13029.7|13031.1|13029.8|13024.6|13023.4|540
1602702300000|2020-10-14 19:05:00|13030.5|13029.6|13029.8|13028.9|13032.7|13031.4|13028.6|13027.7|477
1602702600000|2020-10-14 19:10:00|13029.9|13029|13029.7|13028.8|13031.9|13030.6|13020.5|13019|743
1602702900000|2020-10-14 19:15:00|13029.8|13028.9|13032.6|13031.7|13033.6|13032.3|13029.6|13028.5|404
1602703200000|2020-10-14 19:20:00|13032.5|13031.6|13032.1|13030.6|13035.1|13034|13031.5|13030.3|412
1602703500000|2020-10-14 19:25:00|13032|13030.5|13032.3|13031.4|13033.2|13032.3|13030.9|13029.7|474
1602703800000|2020-10-14 19:30:00|13032.4|13031.5|13033.2|13031.7|13033.6|13032.5|13031.1|13029.6|511
1602704100000|2020-10-14 19:35:00|13033.1|13031.6|13031.2|13030.3|13033.3|13031.9|13030.5|13029.3|459
1602704400000|2020-10-14 19:40:00|13031.1|13030.2|13034|13032.5|13034.4|13033.5|13030.9|13030|512
1602704700000|2020-10-14 19:45:00|13034.1|13032.6|13032.7|13031.8|13034.1|13032.9|13031.2|13029.7|463
1602705000000|2020-10-14 19:50:00|13033|13031.5|13030.8|13029.9|13033.5|13032.1|13029.7|13028.8|447
1602705300000|2020-10-14 19:55:00|13030.6|13029.7|13030.6|13029.1|13032.2|13031|13028.5|13027.6|571
1602705600000|2020-10-14 20:00:00|13030|13028.5|13028.4|13026.9|13032.2|13030.7|13028.1|13026.6|430
1602705900000|2020-10-14 20:05:00|13028.5|13027|13024.9|13023.4|13028.9|13027.4|13024.6|13023.1|197
1602706200000|2020-10-14 20:10:00|13025|13023.5|13022.6|13021.1|13026.2|13024.9|13021.7|13020.5|314
1602706500000|2020-10-14 20:15:00|13022.5|13021|13021|13019.5|13023.6|13022.1|13020.6|13019.3|322
1602706800000|2020-10-14 20:20:00|13020.7|13019.8|13018.9|13017.4|13021.3|13020.3|13017.7|13016.2|278
1602707100000|2020-10-14 20:25:00|13018.8|13017.3|13016.7|13015.8|13020.2|13018.7|13015.6|13014.2|276
1602707400000|2020-10-14 20:30:00|13017|13015.5|13015.6|13014.1|13020.2|13018.9|13014.8|13013.5|328
1602707700000|2020-10-14 20:35:00|13015.5|13014|13012.2|13011.3|13015.9|13014.4|13012|13010.7|267
1602708000000|2020-10-14 20:40:00|13012.3|13011.4|13011.5|13010|13013.3|13012.2|13010.7|13009.8|279
1602708300000|2020-10-14 20:45:00|13011.4|13009.9|13012.3|13010.8|13013.5|13012|13011.4|13009.9|280
1602708600000|2020-10-14 20:50:00|13012.4|13010.9|13012.1|13010.6|13013.4|13011.9|13010.7|13009.5|360
1602708900000|2020-10-14 20:55:00|13012.6|13011.1|13012.8|13011.3|13014.7|13012.7|13010.6|13008.5|395
1602709200000|2020-10-14 21:00:00|13014.4|13010.4|13016.7|13007.5|13016.7|13011.2|13013.3|13006.6|54
1602709500000|2020-10-14 21:05:00|13017.9|13007.9|13015.4|13008.8|13017.9|13010.5|13014.1|13006.5|202
1602709800000|2020-10-14 21:10:00|13015.2|13008.7|13015.2|13010.7|13019.5|13011|13013.9|13008.4|304
1602710100000|2020-10-14 21:15:00|13015|13010.6|13019.4|13011.4|13030.3|13020.3|13014.9|13009.6|520
1602710400000|2020-10-14 21:20:00|13019.6|13010.9|13017.8|13010.4|13028.2|13018.2|13016.7|13008.4|327
1602710700000|2020-10-14 21:25:00|13017.6|13010.3|13021.5|13011.5|13027.4|13017.4|13016.6|13008.7|327
1602711000000|2020-10-14 21:30:00|13021.4|13011.4|13017.8|13007.8|13028.1|13018.1|13016.4|13006.4|516
1602711300000|2020-10-14 21:35:00|13017.3|13007.3|13014.6|13005|13018.8|13011.4|13013.8|13004.4|449
1602711600000|2020-10-14 21:40:00|13014.4|13005.1|13014.8|13011.6|13017|13012.8|13012.5|13004.5|444
1602711900000|2020-10-14 21:45:00|13014.9|13011.5|13019.8|13010.2|13024.3|13014.9|13014.5|13008|364
1602712200000|2020-10-14 21:50:00|13019.6|13010.3|13015.2|13009.1|13028.6|13018.6|13015|13007|679
1602712500000|2020-10-14 21:55:00|13015.9|13009.2|13017.3|13007.3|13021.9|13011.9|13014.5|13005.2|639
1602712800000|2020-10-14 22:00:00|13016.9|13007.6|13015.5|13011.9|13021.4|13013.6|13014.5|13007.2|989
1602713100000|2020-10-14 22:05:00|13014.1|13012.6|13014.5|13012|13016|13013.9|13014.1|13011.3|408
1602713400000|2020-10-14 22:10:00|13015|13012.5|13017.1|13014.5|13017.7|13015.2|13014.2|13012.3|290
1602713700000|2020-10-14 22:15:00|13016.9|13014.6|13019.9|13017.2|13020|13017.8|13016.2|13014.2|279
1602714000000|2020-10-14 22:20:00|13020|13017.3|13016|13014.5|13020|13017.8|13016|13014|328
1602714300000|2020-10-14 22:25:00|13016.1|13014.6|13013.5|13012|13016.8|13014.6|13013.4|13011.6|361
1602714600000|2020-10-14 22:30:00|13013.6|13012.1|13013.3|13011|13015.2|13013.6|13012.5|13010.7|316
1602714900000|2020-10-14 22:35:00|13012.9|13011.1|13012.3|13010.1|13013.3|13011.7|13009.2|13007.5|340
1602715200000|2020-10-14 22:40:00|13012.2|13010|13009.1|13007.6|13012.3|13010.4|13007.2|13005.5|515
1602715500000|2020-10-14 22:45:00|13009|13007.5|13010.3|13008.8|13012.4|13010.7|13009|13007.2|386
1602715800000|2020-10-14 22:50:00|13010.4|13008.9|13011.6|13010.1|13012.4|13010.7|13008.7|13007|371
1602716100000|2020-10-14 22:55:00|13011.5|13010|13009.2|13007.7|13012|13010|13008.8|13007|266
1602716400000|2020-10-14 23:00:00|13009.7|13007.6|13010.1|13008.6|13010.8|13009.3|13009.1|13007.6|265
1602716700000|2020-10-14 23:05:00|13010.2|13008.7|13011.8|13010.3|13013.2|13011.6|13010.2|13008.7|233
1602717000000|2020-10-14 23:10:00|13012|13010.5|13012.2|13010.7|13012.3|13010.8|13010.5|13009|228
1602717300000|2020-10-14 23:15:00|13012.1|13010.6|13010.9|13009.4|13012.2|13010.7|13009.8|13008.3|158
1602717600000|2020-10-14 23:20:00|13011|13009.5|13012.5|13011|13013|13011.5|13009.8|13008.3|156
1602717900000|2020-10-14 23:25:00|13012.6|13011.1|13013.9|13012.4|13014|13012.5|13011.7|13010.2|170
1602718200000|2020-10-14 23:30:00|13013.8|13012.3|13013.8|13012.3|13014.2|13012.7|13012.5|13011|191
1602718500000|2020-10-14 23:35:00|13013.9|13012.4|13013.2|13011.7|13015.3|13013.8|13012.8|13011.3|204
1602718800000|2020-10-14 23:40:00|13013.3|13011.8|13011.5|13010|13013.4|13011.9|13011.3|13009.8|181
1602719100000|2020-10-14 23:45:00|13011.4|13009.9|13011.8|13010.3|13012.5|13011|13009.6|13008.1|230
1602719400000|2020-10-14 23:50:00|13012|13010.5|13011.2|13009.7|13012.1|13010.6|13010.4|13008.9|212
1602719700000|2020-10-14 23:55:00|13011.3|13009.8|13012.6|13011.1|13012.8|13011.3|13011.2|13009.7|188
1602720000000|2020-10-15 00:00:00|13012.5|13011|13018.6|13017.1|13019.2|13017.7|13011.8|13010.3|521
1602720300000|2020-10-15 00:05:00|13018.7|13017.2|13021.6|13020.1|13022.6|13021.1|13017.5|13016|427
1602720600000|2020-10-15 00:10:00|13021.7|13020.2|13023.2|13021.7|13023.3|13022.2|13019.5|13018|311
1602720900000|2020-10-15 00:15:00|13023.3|13021.8|13022|13020.5|13023.3|13021.8|13019.9|13018.6|309
1602721200000|2020-10-15 00:20:00|13021.9|13020.4|13020.1|13018.6|13022.3|13021.1|13018.2|13016.7|320
1602721500000|2020-10-15 00:25:00|13020.2|13018.7|13018.2|13016.7|13021.1|13019.6|13018|13016.5|156
1602721800000|2020-10-15 00:30:00|13017.4|13016.5|13018.5|13017|13022.8|13021.3|13017|13016|512
1602722100000|2020-10-15 00:35:00|13018.4|13016.9|13019.1|13018.2|13020.1|13019|13018.1|13016.7|329
1602722400000|2020-10-15 00:40:00|13019.2|13018.3|13020.1|13018.6|13022.1|13020.8|13019.1|13018|268
1602722700000|2020-10-15 00:45:00|13020|13018.5|13019.1|13017.6|13021|13019.5|13017.4|13016|361
1602723000000|2020-10-15 00:50:00|13019|13017.5|13020.1|13018.6|13021.5|13020.3|13018.7|13017.5|370
1602723300000|2020-10-15 00:55:00|13019.9|13018.4|13023.7|13022.2|13026.4|13024.9|13019.4|13018.1|401
1602723600000|2020-10-15 01:00:00|13023.6|13022.1|13021.8|13020.3|13024.1|13023|13020.6|13019.3|510
1602723900000|2020-10-15 01:05:00|13021.9|13020.4|13025.8|13024.3|13026|13024.7|13021.4|13019.9|355
1602724200000|2020-10-15 01:10:00|13025.7|13024.2|13025.4|13023.9|13027.1|13025.8|13024.8|13023.3|360
1602724500000|2020-10-15 01:15:00|13025.3|13023.8|13030.5|13029|13030.5|13029.6|13024.8|13023.3|433
1602724800000|2020-10-15 01:20:00|13030.4|13028.9|13023.9|13022.4|13030.5|13029|13022|13020.5|555
1602725100000|2020-10-15 01:25:00|13024.1|13022.6|13023.8|13022.3|13024.3|13022.9|13021.5|13020|334
1602725400000|2020-10-15 01:30:00|13023.9|13022.4|13018.5|13017.6|13024.1|13022.6|13018.4|13016.9|408
1602725700000|2020-10-15 01:35:00|13018.8|13017.9|13018.4|13017.5|13019.9|13018.7|13016.2|13015|455
1602726000000|2020-10-15 01:40:00|13018.3|13017.4|13018.2|13016.7|13020.1|13018.8|13017.8|13016.7|341
1602726300000|2020-10-15 01:45:00|13018.4|13016.9|13017.3|13015.8|13018.9|13017.9|13016.3|13015|339
1602726600000|2020-10-15 01:50:00|13017.1|13015.6|13017.1|13016.2|13019.6|13018.4|13016.3|13015.2|371
1602726900000|2020-10-15 01:55:00|13017.2|13016.3|13019.9|13018.4|13020.2|13019.1|13017|13016.1|397
1602727200000|2020-10-15 02:00:00|13019.8|13018.3|13018|13016.5|13020.2|13019|13016.9|13015.5|341
1602727500000|2020-10-15 02:05:00|13017.8|13016.3|13018.1|13016.6|13018.8|13017.4|13017|13016.1|266
1602727800000|2020-10-15 02:10:00|13018|13016.5|13019.2|13017.7|13020|13018.5|13016.8|13015.3|255
1602728100000|2020-10-15 02:15:00|13019.6|13018.1|13017|13016.1|13019.6|13018.1|13016.2|13015|248
1602728400000|2020-10-15 02:20:00|13017.1|13016.2|13017.2|13016.3|13018|13016.8|13016|13014.9|259
1602728700000|2020-10-15 02:25:00|13017.3|13016.4|13016.7|13015.2|13017.6|13016.4|13015.5|13014.6|210
1602729000000|2020-10-15 02:30:00|13016.8|13015.3|13017|13016.1|13017.6|13016.7|13015.5|13014.3|194
1602729300000|2020-10-15 02:35:00|13016.9|13016|13017|13015.5|13018|13017.1|13016.6|13015.2|183
1602729600000|2020-10-15 02:40:00|13016.9|13015.4|13018.1|13017.2|13018.6|13017.5|13015.9|13014.9|252
1602729900000|2020-10-15 02:45:00|13018.5|13017|13016.1|13015.2|13018.7|13017.6|13016.1|13015.2|285
1602730200000|2020-10-15 02:50:00|13016.4|13014.9|13010.5|13009.6|13016.7|13015.5|13010.4|13009.5|556
1602730500000|2020-10-15 02:55:00|13010.6|13009.7|13010.9|13009.4|13014.1|13013|13010.6|13009.3|496
1602730800000|2020-10-15 03:00:00|13010.6|13009.7|13012|13011.1|13013.1|13011.9|13010|13008.8|408
1602731100000|2020-10-15 03:05:00|13012.1|13011.2|13013.7|13012.8|13014.3|13013.2|13011.9|13011|225
1602731400000|2020-10-15 03:10:00|13013.8|13012.9|13014|13012.5|13014.8|13013.6|13013|13011.6|343
1602731700000|2020-10-15 03:15:00|13014.1|13012.6|13015.1|13014.2|13015.8|13014.6|13013.7|13012.2|217
1602732000000|2020-10-15 03:20:00|13015.6|13014.7|13015.2|13014.3|13016.3|13015|13015.1|13013.8|192
1602732300000|2020-10-15 03:25:00|13015.1|13014.2|13015.3|13013.8|13016.7|13015.2|13014|13012.5|212
1602732600000|2020-10-15 03:30:00|13015.2|13013.7|13016.1|13014.6|13016.2|13014.8|13013.8|13012.5|263
1602732900000|2020-10-15 03:35:00|13016.2|13014.7|13014.6|13013.7|13017.5|13016.6|13014.5|13013.6|191
1602733200000|2020-10-15 03:40:00|13014.7|13013.8|13012.1|13011.2|13014.7|13013.8|13011.6|13010.7|203
1602733500000|2020-10-15 03:45:00|13011.9|13011|13011.7|13010.8|13013.7|13012.7|13011.1|13010.1|241
1602733800000|2020-10-15 03:50:00|13011.6|13010.7|13013.1|13011.6|13013.2|13012.1|13011.5|13010.6|194
1602734100000|2020-10-15 03:55:00|13013|13011.5|13012.4|13011.5|13013.1|13012.1|13011.5|13010.3|199
1602734400000|2020-10-15 04:00:00|13012.3|13011.4|13012.3|13011.4|13013.5|13012.6|13012.2|13011|172
1602734700000|2020-10-15 04:05:00|13012.4|13011.5|13012.8|13011.3|13012.9|13011.6|13011.7|13010.3|189
1602735000000|2020-10-15 04:10:00|13012.9|13011.4|13011.7|13010.2|13013.2|13012|13010.9|13009.7|247
1602735300000|2020-10-15 04:15:00|13011.8|13010.3|13011|13009.5|13012.7|13011.4|13010.6|13009.2|208
1602735600000|2020-10-15 04:20:00|13011.1|13009.6|13011.3|13009.8|13012.3|13011.1|13010.9|13009.6|167
1602735900000|2020-10-15 04:25:00|13011.4|13009.9|13012.7|13011.8|13013.6|13012.7|13011.4|13009.9|165
1602736200000|2020-10-15 04:30:00|13012.8|13011.9|13014.1|13013.2|13015.4|13014.4|13012.6|13011.5|229
1602736500000|2020-10-15 04:35:00|13014|13013.1|13014.8|13013.9|13015.7|13014.8|13014|13013.1|231
1602736800000|2020-10-15 04:40:00|13015.2|13013.7|13016.6|13015.7|13017.3|13016.1|13015.2|13013.7|199
1602737100000|2020-10-15 04:45:00|13016.7|13015.8|13018.9|13018|13018.9|13018|13015.7|13014.4|185
1602737400000|2020-10-15 04:50:00|13018.8|13017.9|13019.3|13018.4|13019.9|13018.9|13016.9|13015.7|221
1602737700000|2020-10-15 04:55:00|13019.2|13018.3|13021|13019.5|13021.4|13020.4|13019.1|13018.2|257
1602738000000|2020-10-15 05:00:00|13020.8|13019.3|13025.1|13023.6|13025.8|13024.7|13020.2|13019|396
1602738300000|2020-10-15 05:05:00|13025.2|13023.7|13024.3|13022.8|13025.8|13024.9|13023.8|13022.8|240
1602738600000|2020-10-15 05:10:00|13024.4|13022.9|13022|13020.5|13024.4|13023.2|13021.6|13020.4|153
1602738900000|2020-10-15 05:15:00|13022.1|13020.6|13021.7|13020.8|13022.3|13021.2|13019.6|13018.6|257
1602739200000|2020-10-15 05:20:00|13021.9|13021|13022.2|13021.3|13022.8|13021.8|13021.5|13020.3|306
1602739500000|2020-10-15 05:25:00|13022.1|13021.2|13022.7|13021.2|13023.1|13021.8|13021.8|13020.6|188
1602739800000|2020-10-15 05:30:00|13022.8|13021.3|13021.5|13020|13022.8|13021.3|13020.5|13019.1|182
1602740100000|2020-10-15 05:35:00|13021.6|13020.1|13024.8|13023.9|13024.8|13023.9|13021.4|13019.9|218
1602740400000|2020-10-15 05:40:00|13024.9|13024|13024.5|13023.6|13025.5|13024.2|13024.4|13023.2|214
1602740700000|2020-10-15 05:45:00|13024.4|13023.5|13022.6|13021.7|13025.1|13024|13022.5|13021.6|202
1602741000000|2020-10-15 05:50:00|13022.7|13021.8|13020.8|13019.9|13022.7|13021.8|13020.4|13019.5|198
1602741300000|2020-10-15 05:55:00|13020.9|13020|13019.5|13018|13020.9|13020|13016.6|13015.2|265
1602741600000|2020-10-15 06:00:00|13019.2|13017.7|13018.1|13016.6|13019.3|13018.2|13012.3|13010.8|562
1602741900000|2020-10-15 06:05:00|13018.2|13016.7|13008|13007.1|13018.2|13016.9|13008|13007.1|531
1602742200000|2020-10-15 06:10:00|13008.4|13006.9|13007.1|13005.6|13010.7|13009.6|13006.5|13005.3|804
1602742500000|2020-10-15 06:15:00|13007|13005.5|12995.9|12995|13008.9|13007.7|12995.3|12994.3|825
1602742800000|2020-10-15 06:20:00|12995.8|12994.9|12998.4|12997.5|12999.5|12998.6|12995.3|12994.2|655
1602743100000|2020-10-15 06:25:00|12998.1|12997.2|12997.2|12996.3|13001.4|13000.5|12995.8|12994.9|517
1602743400000|2020-10-15 06:30:00|12997.5|12996|13005.7|13004.8|13006.1|13005|12997.2|12996|610
1602743700000|2020-10-15 06:35:00|13005.8|13004.9|12996.6|12995.7|13006|13005.1|12994.2|12993.1|614
1602744000000|2020-10-15 06:40:00|12997|12995.5|13004.6|13003.1|13005.3|13004.2|12995.9|12994.9|573
1602744300000|2020-10-15 06:45:00|13004.4|13002.9|13001|12999.5|13005|13003.8|12997.3|12995.8|780
1602744600000|2020-10-15 06:50:00|13001.1|12999.6|13008.2|13006.7|13008.4|13007|12999.7|12998.5|610
1602744900000|2020-10-15 06:55:00|13008.1|13006.6|13001.3|12999.8|13008.1|13006.6|13000.2|12998.8|636
1602745200000|2020-10-15 07:00:00|13001.4|12999.9|12992.3|12991.4|13002.7|13001.2|12990.6|12989.6|1108
1602745500000|2020-10-15 07:05:00|12992.2|12991.3|12997.9|12996.4|12999.1|12997.6|12987|12985.5|942
1602745800000|2020-10-15 07:10:00|12998|12996.5|13000.5|12999|13004.5|13003.2|12996|12994.8|665
1602746100000|2020-10-15 07:15:00|13000.1|12999.2|12996|12994.5|13001.8|13000.6|12994.8|12993.5|721
1602746400000|2020-10-15 07:20:00|12995.9|12994.4|12995.5|12994|13000.3|12999.2|12994.2|12993.2|935
1602746700000|2020-10-15 07:25:00|12995.6|12994.1|13002.1|13001.2|13004.2|13003.2|12993.9|12992.7|830
1602747000000|2020-10-15 07:30:00|13002|13001.1|12998.9|12998|13002.6|13001.3|12997.9|12996.7|645
1602747300000|2020-10-15 07:35:00|12999|12998.1|12997.3|12996.4|12999.4|12998.4|12993.6|12992.5|821
1602747600000|2020-10-15 07:40:00|12997.2|12996.3|13004|13002.5|13007.7|13006.8|12996.7|12995.4|808
1602747900000|2020-10-15 07:45:00|13003.9|13002.4|13010.4|13009.5|13016.1|13014.6|13002.2|13000.7|828
1602748200000|2020-10-15 07:50:00|13010.5|13009.6|13002.1|13000.6|13010.8|13009.6|13001.4|13000.3|739
1602748500000|2020-10-15 07:55:00|13002|13000.5|13004|13003.1|13004.3|13003.2|12999|12998.1|720
1602748800000|2020-10-15 08:00:00|13003.9|13003|13011.1|13009.6|13011.2|13010|12999.8|12998.7|775
1602749100000|2020-10-15 08:05:00|13011.2|13009.7|13003.4|13002.5|13011.2|13009.8|12992.9|12991.4|932
1602749400000|2020-10-15 08:10:00|13002.6|13001.7|12995.2|12994.3|13003.1|13001.7|12992.6|12991.4|814
1602749700000|2020-10-15 08:15:00|12995.1|12994.2|12992.3|12991.4|12997|12996.1|12991.1|12989.9|805
1602750000000|2020-10-15 08:20:00|12992.7|12991.8|12981.4|12979.9|12994.8|12993.8|12979.6|12978.1|985
1602750300000|2020-10-15 08:25:00|12981.2|12979.7|12978.1|12977.2|12981.3|12980|12973.1|12971.9|1059
1602750600000|2020-10-15 08:30:00|12978|12977.1|12968.1|12966.6|12978.2|12977.3|12965.8|12964.7|1036
1602750900000|2020-10-15 08:35:00|12968.2|12966.7|12972.4|12971.5|12974.6|12973.5|12962.7|12961.2|892
1602751200000|2020-10-15 08:40:00|12972.1|12971.2|12962.3|12960.8|12972.5|12971.6|12962|12960.6|877
1602751500000|2020-10-15 08:45:00|12962.1|12961.2|12942.2|12940.7|12966.5|12965.1|12937.2|12935.7|1169
1602751800000|2020-10-15 08:50:00|12941.5|12940|12942.9|12941.4|12947.1|12945.6|12937.6|12936.1|1131
1602752100000|2020-10-15 08:55:00|12943|12941.5|12948.2|12946.7|12950.9|12949.6|12941.3|12939.8|1019
1602752400000|2020-10-15 09:00:00|12948.4|12946.9|12949.2|12948.3|12949.6|12948.5|12937.3|12936.3|986
1602752700000|2020-10-15 09:05:00|12949.6|12948.1|12946.8|12945.9|12949.6|12948.1|12941.1|12939.8|817
1602753000000|2020-10-15 09:10:00|12946.9|12946|12954.3|12952.8|12954.7|12953.4|12944.4|12943|813
1602753300000|2020-10-15 09:15:00|12953.9|12952.4|12963.2|12961.7|12963.9|12962.4|12952.8|12951.5|962
1602753600000|2020-10-15 09:20:00|12963.3|12961.8|12960.1|12959.2|12965.2|12963.7|12959.9|12959|685
1602753900000|2020-10-15 09:25:00|12959.9|12959|12962.4|12960.9|12967.8|12966.3|12955.6|12954.3|739
1602754200000|2020-10-15 09:30:00|12961.9|12960.4|12956.6|12955.1|12963.1|12961.9|12955.7|12954.4|803
1602754500000|2020-10-15 09:35:00|12956.5|12955|12960.5|12959.6|12962.3|12960.9|12955.7|12954.6|627
1602754800000|2020-10-15 09:40:00|12960.7|12959.8|12968.3|12966.8|12968.4|12967.3|12958.9|12957.9|699
1602755100000|2020-10-15 09:45:00|12967.6|12966.1|12963.8|12962.9|12968|12966.6|12963.3|12962.1|802
1602755400000|2020-10-15 09:50:00|12963.9|12963|12974.8|12973.9|12975.2|12974|12963.9|12963|701
1602755700000|2020-10-15 09:55:00|12974.9|12974|12972.4|12970.9|12975.5|12974.3|12969.9|12968.7|826
1602756000000|2020-10-15 10:00:00|12972.1|12970.6|12967.7|12966.2|12973.9|12972.5|12967.1|12965.6|675
1602756300000|2020-10-15 10:05:00|12967.8|12966.3|12962.3|12960.8|12969|12967.5|12962|12960.5|548
1602756600000|2020-10-15 10:10:00|12962.4|12960.9|12963.8|12962.3|12965.3|12964.1|12961.1|12959.6|562
1602756900000|2020-10-15 10:15:00|12963.7|12962.2|12953.4|12951.9|12964.2|12962.7|12951.2|12950.2|808
1602757200000|2020-10-15 10:20:00|12953.5|12952|12935|12933.5|12958.2|12957.1|12931.9|12930.4|1087
1602757500000|2020-10-15 10:25:00|12934.9|12933.4|12946.3|12944.8|12947.2|12946.2|12930.8|12929.8|960
1602757800000|2020-10-15 10:30:00|12946.4|12944.9|12951.1|12950.2|12952.5|12951.6|12942.6|12941.6|795
1602758100000|2020-10-15 10:35:00|12951.2|12950.3|12953.3|12951.8|12956.1|12954.6|12948.5|12947.4|670
1602758400000|2020-10-15 10:40:00|12953.4|12951.9|12959.8|12958.9|12960.3|12959|12951.5|12950.6|689
1602758700000|2020-10-15 10:45:00|12959.9|12959|12951.8|12950.3|12961.4|12960.1|12951.6|12950.2|927
1602759000000|2020-10-15 10:50:00|12951.7|12950.2|12956.3|12954.8|12956.3|12954.8|12946.6|12945.1|751
1602759300000|2020-10-15 10:55:00|12956.2|12954.7|12953.7|12952.2|12957.2|12955.7|12949.3|12948.4|970
1602759600000|2020-10-15 11:00:00|12953.5|12952|12958.3|12956.8|12963.5|12962.4|12953.1|12951.6|861
1602759900000|2020-10-15 11:05:00|12958.2|12956.7|12935.2|12933.7|12958.4|12956.9|12933|12931.5|766
1602760200000|2020-10-15 11:10:00|12934.8|12933.3|12924.6|12923.1|12942|12940.5|12921.2|12919.7|1199
1602760500000|2020-10-15 11:15:00|12924.2|12922.7|12911.1|12909.6|12927.2|12926.3|12909.6|12908.1|1000
1602760800000|2020-10-15 11:20:00|12911.2|12909.7|12923|12921.5|12925|12923.5|12909.9|12908.4|910
1602761100000|2020-10-15 11:25:00|12922.9|12921.4|12919|12918.1|12923|12921.5|12916.7|12915.2|653
1602761400000|2020-10-15 11:30:00|12919.5|12918.6|12925.1|12923.6|12928.2|12927.2|12919.5|12918.2|676
1602761700000|2020-10-15 11:35:00|12925.2|12923.7|12919.9|12918.4|12930.6|12929.4|12919.4|12918.2|706
1602762000000|2020-10-15 11:40:00|12919.7|12918.2|12934.1|12933.2|12934.5|12933.6|12919.4|12918.2|977
1602762300000|2020-10-15 11:45:00|12934.2|12933.3|12931.1|12929.6|12938.4|12937.5|12927.8|12926.5|740
1602762600000|2020-10-15 11:50:00|12931|12929.5|12926.7|12925.2|12933.2|12932.2|12922.7|12921.8|975
1602762900000|2020-10-15 11:55:00|12926.6|12925.1|12927.6|12926.7|12932.6|12931.7|12924.6|12923.3|858
1602763200000|2020-10-15 12:00:00|12927.5|12926.6|12920.4|12919.5|12927.8|12926.6|12919.6|12918.3|944
1602763500000|2020-10-15 12:05:00|12920.3|12919.4|12911.9|12910.4|12921|12920.1|12911.9|12910.4|766
1602763800000|2020-10-15 12:10:00|12911.8|12910.9|12921.9|12920.4|12923.3|12922.1|12910.2|12909.1|950
1602764100000|2020-10-15 12:15:00|12921.8|12920.3|12922.1|12921.2|12924.5|12923.2|12914.6|12913.1|816
1602764400000|2020-10-15 12:20:00|12922|12921.1|12923.5|12922|12923.6|12922.4|12911.8|12910.9|892
1602764700000|2020-10-15 12:25:00|12923.4|12921.9|12924.1|12921.1|12929.4|12928.5|12921|12919.6|789
1602765000000|2020-10-15 12:30:00|12923.9|12921.2|12913.1|12911.6|12925.1|12921.6|12912.8|12911.5|890
1602765300000|2020-10-15 12:35:00|12913.2|12911.7|12933.1|12931.6|12934.5|12933.2|12909.7|12908.8|1315
1602765600000|2020-10-15 12:40:00|12933.3|12931.8|12922.9|12921.4|12936.9|12936|12920.8|12919.3|850
1602765900000|2020-10-15 12:45:00|12922.7|12921.2|12929.8|12928.3|12929.9|12928.7|12921.7|12920.3|731
1602766200000|2020-10-15 12:50:00|12929.4|12928.5|12922.2|12920.7|12935.7|12934.7|12921.6|12920.1|882
1602766500000|2020-10-15 12:55:00|12922.5|12921|12925.8|12924.3|12928.6|12927.4|12920.3|12919.4|837
1602766800000|2020-10-15 13:00:00|12925.9|12924.4|12920.9|12919.4|12928.5|12927.6|12917.9|12916.9|987
1602767100000|2020-10-15 13:05:00|12920.8|12919.3|12914.7|12913.2|12924.4|12923.3|12913|12911.7|923
1602767400000|2020-10-15 13:10:00|12914.8|12913.3|12902|12900.5|12915.3|12913.9|12900.4|12899.1|936
1602767700000|2020-10-15 13:15:00|12902.1|12900.6|12912.1|12911.2|12913.1|12912.2|12899.5|12898.2|818
1602768000000|2020-10-15 13:20:00|12912|12911.1|12911.5|12910|12912.7|12911.3|12905.5|12904.6|708
1602768300000|2020-10-15 13:25:00|12911.4|12910.5|12911.8|12910.9|12912.4|12911.4|12907|12906.1|676
1602768600000|2020-10-15 13:30:00|12912.1|12911.2|12922.3|12920.8|12922.8|12921.6|12904.8|12903.3|1142
1602768900000|2020-10-15 13:35:00|12922.4|12920.9|12931.5|12930|12933.6|12932.1|12918|12916.6|1095
1602769200000|2020-10-15 13:40:00|12931.4|12929.9|12932.6|12931.1|12936.1|12934.8|12927.7|12926.2|1110
1602769500000|2020-10-15 13:45:00|12932.3|12930.8|12936.8|12935.9|12937.9|12936.9|12930.3|12929|935
1602769800000|2020-10-15 13:50:00|12936.6|12935.7|12951|12949.5|12959.9|12958.4|12936.1|12934.7|1064
1602770100000|2020-10-15 13:55:00|12950.8|12949.3|12943.9|12943|12956.2|12955|12941.4|12940.2|1102
1602770400000|2020-10-15 14:00:00|12944|12943.1|12934.7|12933.8|12945.2|12944.3|12933.7|12932.6|1009
1602770700000|2020-10-15 14:05:00|12934.8|12933.9|12919.2|12917.7|12938.7|12937.2|12917.2|12916.2|1193
1602771000000|2020-10-15 14:10:00|12919.3|12917.8|12919|12917.5|12928.1|12926.8|12915.7|12914.7|1132
1602771300000|2020-10-15 14:15:00|12919.1|12917.6|12920.1|12918.6|12928.2|12926.9|12914.5|12913.3|1022
1602771600000|2020-10-15 14:20:00|12920.2|12918.7|12916.2|12914.7|12921.5|12920|12913.1|12911.7|1018
1602771900000|2020-10-15 14:25:00|12916.1|12914.6|12908.6|12907.7|12919.9|12918.9|12907.9|12906.5|1029
1602772200000|2020-10-15 14:30:00|12908.7|12907.2|12906.4|12905.5|12911.1|12909.9|12899.9|12898.8|954
1602772500000|2020-10-15 14:35:00|12906.6|12905.7|12901.2|12899.7|12907|12906.1|12900|12898.7|833
1602772800000|2020-10-15 14:40:00|12900.7|12899.8|12893.3|12891.8|12902.2|12900.7|12891.1|12889.9|916
1602773100000|2020-10-15 14:45:00|12893.4|12891.9|12899.1|12898.2|12901|12900.1|12891|12890.1|968
1602773400000|2020-10-15 14:50:00|12898.9|12898|12902|12900.5|12906.9|12905.5|12897.6|12896.7|1115
1602773700000|2020-10-15 14:55:00|12902.1|12900.6|12905.8|12904.3|12906.8|12905.9|12894.5|12893.4|1200
1602774000000|2020-10-15 15:00:00|12905.9|12904.4|12906.7|12905.8|12913.6|12912.7|12903.3|12902.4|1241
1602774300000|2020-10-15 15:05:00|12907.4|12905.9|12910.8|12909.9|12912.8|12911.9|12899.8|12898.7|1014
1602774600000|2020-10-15 15:10:00|12911.3|12909.8|12921.2|12919.7|12921.7|12920.2|12909.4|12907.9|774
1602774900000|2020-10-15 15:15:00|12921.1|12919.6|12926.6|12925.7|12927.6|12926.7|12916.7|12915.7|898
1602775200000|2020-10-15 15:20:00|12926.7|12925.8|12924.3|12923.4|12927.8|12926.9|12922.7|12921.6|727
1602775500000|2020-10-15 15:25:00|12924.2|12923.3|12924|12923.1|12925.7|12924.8|12917.6|12916.6|753
1602775800000|2020-10-15 15:30:00|12923.9|12923|12926.5|12925.6|12930.1|12929.2|12923.6|12922.5|828
1602776100000|2020-10-15 15:35:00|12926.4|12925.5|12919|12918.1|12928.4|12927.5|12914.9|12914|899
1602776400000|2020-10-15 15:40:00|12918.9|12918|12915.8|12914.9|12923|12922.1|12914.9|12913.4|649
1602776700000|2020-10-15 15:45:00|12916|12915.1|12911.2|12910.3|12918.4|12917.5|12909.3|12908|796
1602777000000|2020-10-15 15:50:00|12911.3|12910.4|12914.7|12913.8|12922.3|12921.4|12911|12909.9|809
1602777300000|2020-10-15 15:55:00|12914.6|12913.7|12916.6|12915.1|12921.5|12920.3|12911.2|12910|861
1602777600000|2020-10-15 16:00:00|12916.4|12915.5|12915.7|12914.8|12917.2|12916.3|12911.4|12910.5|800
1602777900000|2020-10-15 16:05:00|12916.2|12915.3|12912.7|12911.8|12919.1|12917.8|12910.6|12909.7|761
1602778200000|2020-10-15 16:10:00|12912.8|12911.9|12920.7|12919.2|12921.6|12920.4|12912|12910.9|805
1602778500000|2020-10-15 16:15:00|12920.2|12919.3|12920|12919.1|12922.6|12921.7|12918.7|12917.8|459
1602778800000|2020-10-15 16:20:00|12919.9|12919|12916.6|12915.7|12922.2|12921.3|12915.7|12914.8|560
1602779100000|2020-10-15 16:25:00|12916.5|12915.6|12918.5|12917.6|12924.9|12923.7|12916.4|12915.2|793
1602779400000|2020-10-15 16:30:00|12918.4|12917.5|12910.6|12909.1|12922|12921.1|12910.3|12908.8|820
1602779700000|2020-10-15 16:35:00|12910.7|12909.2|12913.6|12912.1|12913.8|12912.6|12909|12907.5|667
1602780000000|2020-10-15 16:40:00|12913.7|12912.2|12915.7|12914.8|12919.2|12918.2|12913.2|12912|533
1602780300000|2020-10-15 16:45:00|12915.8|12914.9|12914.4|12912.9|12915.9|12915|12912.9|12911.7|629
1602780600000|2020-10-15 16:50:00|12914.5|12913|12913.9|12913|12918.5|12917.5|12910.9|12909.4|680
1602780900000|2020-10-15 16:55:00|12913.4|12912.5|12922.7|12921.2|12938|12936.8|12912.8|12911.5|1353
1602781200000|2020-10-15 17:00:00|12922.8|12921.3|12923.6|12922.7|12929.9|12928.7|12918.1|12916.6|1051
1602781500000|2020-10-15 17:05:00|12924.3|12923.4|12917.1|12916.2|12930.5|12929|12914.9|12913.4|926
1602781800000|2020-10-15 17:10:00|12917.5|12916|12918.2|12916.7|12918.9|12918|12911.5|12910.6|634
1602782100000|2020-10-15 17:15:00|12918|12916.5|12913.1|12912.2|12918.2|12917.3|12909.6|12908.7|769
1602782400000|2020-10-15 17:20:00|12913.2|12912.3|12916.9|12916|12917.1|12916.1|12910.7|12909.5|550
1602782700000|2020-10-15 17:25:00|12916.8|12915.9|12927.9|12926.4|12931.3|12930|12916.3|12915.1|761
1602783000000|2020-10-15 17:30:00|12928.1|12926.6|12923.4|12922.5|12928.1|12926.7|12922.6|12921.6|448
1602783300000|2020-10-15 17:35:00|12923.3|12922.4|12916.7|12915.8|12927|12925.9|12916.1|12914.6|599
1602783600000|2020-10-15 17:40:00|12916.6|12915.7|12916.7|12915.8|12917.9|12916.7|12913.8|12912.6|508
1602783900000|2020-10-15 17:45:00|12917.3|12916.2|12912.7|12911.2|12920|12919.1|12911.2|12909.7|612
1602784200000|2020-10-15 17:50:00|12912.8|12911.3|12918.1|12916.6|12918.2|12917.1|12912.7|12911.2|453
1602784500000|2020-10-15 17:55:00|12918.2|12916.7|12903.8|12902.3|12920.3|12919.1|12902.4|12901.5|676
1602784800000|2020-10-15 18:00:00|12903.9|12902.4|12902|12901.1|12908|12907.1|12900.2|12898.7|971
1602785100000|2020-10-15 18:05:00|12901.9|12901|12900.6|12899.7|12906|12905.1|12900.3|12899.4|518
1602785400000|2020-10-15 18:10:00|12900.7|12899.8|12903|12902.1|12904|12903.1|12900.6|12899.7|445
1602785700000|2020-10-15 18:15:00|12902.9|12902|12907.3|12906.4|12907.4|12906.5|12902.6|12901.6|438
1602786000000|2020-10-15 18:20:00|12907.4|12906.5|12905.2|12904.3|12907.7|12906.8|12899.8|12898.9|490
1602786300000|2020-10-15 18:25:00|12905.3|12904.4|12907.6|12906.7|12908.2|12907.1|12904.7|12903.8|407
1602786600000|2020-10-15 18:30:00|12907.5|12906.6|12903.6|12902.7|12907.5|12906.6|12902.9|12902|476
1602786900000|2020-10-15 18:35:00|12903.7|12902.8|12904.7|12903.8|12906.2|12905.3|12903.1|12901.9|558
1602787200000|2020-10-15 18:40:00|12904.8|12903.9|12900.2|12899.3|12904.8|12903.9|12898.6|12897.7|539
1602787500000|2020-10-15 18:45:00|12900.1|12899.2|12899.9|12899|12902|12901.1|12899|12898|416
1602787800000|2020-10-15 18:50:00|12900|12899.1|12902.7|12901.8|12902.7|12901.8|12899.7|12898.8|379
1602788100000|2020-10-15 18:55:00|12902.9|12902|12900.6|12899.7|12903|12902.1|12898.7|12897.8|471
1602788400000|2020-10-15 19:00:00|12900.8|12899.3|12894.6|12893.1|12903.9|12902.7|12893.3|12891.8|562
1602788700000|2020-10-15 19:05:00|12894.9|12893.4|12895.1|12894.2|12899.3|12898.2|12893.7|12892.5|467
1602789000000|2020-10-15 19:10:00|12895.2|12894.3|12894.4|12892.9|12896.4|12895.3|12892.9|12892|445
1602789300000|2020-10-15 19:15:00|12894.3|12893.4|12895.5|12894.6|12896.2|12895.1|12893.7|12892.6|297
1602789600000|2020-10-15 19:20:00|12895.6|12894.7|12898.8|12897.9|12899.6|12898.1|12894.2|12893.3|397
1602789900000|2020-10-15 19:25:00|12898.9|12898|12898.5|12897.6|12901|12899.8|12898.5|12897.4|432
1602790200000|2020-10-15 19:30:00|12898.6|12897.7|12902.5|12901.6|12903.9|12902.9|12897.6|12896.7|596
1602790500000|2020-10-15 19:35:00|12902.4|12901.5|12902.6|12901.1|12902.9|12901.8|12900.4|12899.2|368
1602790800000|2020-10-15 19:40:00|12902.5|12901|12900|12898.5|12903.3|12902|12900|12898.5|359
1602791100000|2020-10-15 19:45:00|12900.1|12898.6|12901.6|12900.1|12902|12901.1|12898.4|12897.2|425
1602791400000|2020-10-15 19:50:00|12901.7|12900.2|12899.3|12898.4|12903|12902.1|12899.2|12898.1|322
1602791700000|2020-10-15 19:55:00|12899.5|12898.6|12900.5|12899.6|12902.4|12901.5|12899|12898.1|563
1602792000000|2020-10-15 20:00:00|12900.4|12899.5|12898|12896.5|12902|12900.7|12897.7|12896.2|385
1602792300000|2020-10-15 20:05:00|12898.1|12896.6|12897.5|12896.6|12898.9|12897.4|12896.9|12895.5|212
1602792600000|2020-10-15 20:10:00|12897.6|12896.7|12897.9|12896.4|12898.1|12896.7|12896.7|12895.6|216
1602792900000|2020-10-15 20:15:00|12897.8|12896.3|12897.7|12896.2|12898.3|12897.3|12896.9|12895.6|230
1602793200000|2020-10-15 20:20:00|12897.4|12896.5|12897.9|12897|12898.3|12897.2|12896.7|12895.5|164
1602793500000|2020-10-15 20:25:00|12898|12897.1|12900.2|12898.7|12900.4|12899.2|12897.8|12896.9|212
1602793800000|2020-10-15 20:30:00|12899.9|12899|12901|12900.1|12901.6|12900.4|12899.8|12898.6|219
1602794100000|2020-10-15 20:35:00|12900.9|12900|12902.2|12900.7|12902.5|12901.1|12900.9|12899.6|275
1602794400000|2020-10-15 20:40:00|12902.1|12900.6|12902.9|12901.4|12905.1|12903.6|12901.9|12900.4|247
1602794700000|2020-10-15 20:45:00|12903.1|12901.6|12904.3|12902.8|12907|12905.5|12903|12901.5|362
1602795000000|2020-10-15 20:50:00|12903.9|12902.4|12904.2|12902.7|12904.5|12903|12902.1|12900.8|271
1602795300000|2020-10-15 20:55:00|12904.5|12902.3|12913.1|12903.1|12914.1|12904.1|12902.9|12900.3|478
1602795600000|2020-10-15 21:00:00|12915.4|12905.4|12916.8|12906.8|12917.7|12907.7|12909.8|12899.8|43
1602795900000|2020-10-15 21:05:00|12921.4|12911.4|12921.7|12911.7|12929.2|12919.2|12914.8|12904.8|226
1602796200000|2020-10-15 21:10:00|12921.8|12911.8|12911.4|12901.4|12926.1|12916.1|12911|12901|318
1602796500000|2020-10-15 21:15:00|12910.6|12902.3|12912.3|12902.3|12913.9|12904.8|12910.6|12901.3|212
1602796800000|2020-10-15 21:20:00|12911.8|12903.1|12912.9|12902.9|12914.3|12904.5|12908.6|12901.5|166
1602797100000|2020-10-15 21:25:00|12912.7|12903.7|12912.7|12902.7|12913.3|12904.1|12909.4|12900|182
1602797400000|2020-10-15 21:30:00|12912.8|12902.8|12911.4|12901.4|12913.1|12903.1|12905.7|12897.2|198
1602797700000|2020-10-15 21:35:00|12911.3|12901.3|12910.8|12900.8|12912.4|12902.4|12905.4|12897.2|336
1602798000000|2020-10-15 21:40:00|12911.3|12901.3|12910.2|12901.5|12912.8|12902.8|12909.1|12899.7|249
1602798300000|2020-10-15 21:45:00|12911.1|12902.2|12910.6|12902.4|12911.4|12903.1|12908.4|12899.9|320
1602798600000|2020-10-15 21:50:00|12909.2|12902.1|12909|12902.8|12912.5|12903.7|12908.2|12901.4|300
1602798900000|2020-10-15 21:55:00|12908.9|12902.7|12909.3|12902.6|12910.8|12903.2|12908.3|12900.7|315
1602799200000|2020-10-15 22:00:00|12909.2|12902.5|12909|12905|12911.9|12908.4|12906.9|12900.1|762
1602799500000|2020-10-15 22:05:00|12908.9|12905.1|12909.8|12906.9|12911.3|12908.3|12907|12904.7|510
1602799800000|2020-10-15 22:10:00|12909.7|12906.8|12907.1|12904.7|12910.1|12907.6|12906.1|12903.3|432
1602800100000|2020-10-15 22:15:00|12907|12904.9|12900.7|12898.4|12907.2|12904.9|12900.4|12898.2|414
1602800400000|2020-10-15 22:20:00|12901|12898.5|12902.6|12900.4|12902.8|12901.1|12900.1|12898.2|311
1602800700000|2020-10-15 22:25:00|12902.5|12900.3|12902.8|12901.3|12904.4|12902.9|12901.5|12899.5|255
1602801000000|2020-10-15 22:30:00|12903.1|12901|12903.4|12901.9|12904.1|12902|12902.4|12900.7|272
1602801300000|2020-10-15 22:35:00|12903.2|12901.7|12899.9|12898.4|12903.8|12902.3|12899.2|12897.3|567
1602801600000|2020-10-15 22:40:00|12900|12898.5|12898.6|12897.1|12900.9|12899.4|12898.2|12896.7|512
1602801900000|2020-10-15 22:45:00|12898.5|12897|12900.5|12899|12901.3|12899.4|12898.2|12896.7|184
1602802200000|2020-10-15 22:50:00|12900.4|12898.9|12899.7|12898.2|12901|12899.2|12899.6|12897.8|146
1602802500000|2020-10-15 22:55:00|12899.9|12898.4|12901.8|12900.3|12902.6|12900.6|12899.4|12897.6|265
1602802800000|2020-10-15 23:00:00|12902.1|12900|12902.4|12900.9|12903.1|12901.9|12901.6|12899.9|171
1602803100000|2020-10-15 23:05:00|12902.3|12900.8|12902.6|12901.1|12903|12901.5|12902.3|12900.8|116
1602803400000|2020-10-15 23:10:00|12902.7|12901.2|12902.4|12900.9|12903.4|12902.3|12902|12900.7|179
1602803700000|2020-10-15 23:15:00|12902.6|12901.1|12902.5|12901.6|12903.7|12902.5|12900.8|12899.5|183
1602804000000|2020-10-15 23:20:00|12902.7|12901.8|12904.6|12903.7|12906.2|12904.8|12902.2|12901.2|309
1602804300000|2020-10-15 23:25:00|12904.5|12903.6|12902.9|12901.4|12905.1|12903.8|12902|12900.9|202
1602804600000|2020-10-15 23:30:00|12902.8|12901.3|12902|12900.5|12903.9|12902.7|12899.6|12898.3|339
1602804900000|2020-10-15 23:35:00|12902.4|12901.1|12903.5|12902|12905|12903.5|12902.2|12900.9|280
1602805200000|2020-10-15 23:40:00|12903.4|12901.9|12903.5|12902|12904.5|12903|12902.4|12900.9|132
1602805500000|2020-10-15 23:45:00|12903.4|12901.9|12901.1|12899.6|12903.4|12901.9|12901|12899.5|131
1602805800000|2020-10-15 23:50:00|12901.2|12899.7|12902.8|12901.3|12903.2|12901.7|12900.9|12899.5|212
1602806100000|2020-10-15 23:55:00|12902.9|12901.4|12904.3|12902.8|12904.3|12903|12901.4|12899.9|234
1602806400000|2020-10-16 00:00:00|12904.2|12902.7|12902.2|12900.7|12905.8|12904.3|12898|12896.5|567
1602806700000|2020-10-16 00:05:00|12902.1|12900.6|12905.8|12904.9|12908|12906.5|12902.1|12900.6|479
1602807000000|2020-10-16 00:10:00|12906.3|12905.4|12906|12905.1|12908.4|12907.2|12904.4|12902.9|369
1602807300000|2020-10-16 00:15:00|12905.8|12904.9|12900.9|12899.4|12906.9|12905.4|12900.5|12899.1|560
1602807600000|2020-10-16 00:20:00|12900.8|12899.3|12898|12896.5|12900.9|12899.4|12897.5|12896.4|393
1602807900000|2020-10-16 00:25:00|12897.9|12896.4|12899.3|12897.8|12901.8|12900.3|12895.5|12894.2|353
1602808200000|2020-10-16 00:30:00|12899.4|12897.9|12899.1|12897.6|12900.7|12899.5|12898.5|12897.3|262
1602808500000|2020-10-16 00:35:00|12899|12897.5|12899.7|12898.2|12902.6|12901.2|12899|12897.5|311
1602808800000|2020-10-16 00:40:00|12899.6|12898.1|12900.2|12898.7|12901.5|12900|12899.2|12897.7|295
1602809100000|2020-10-16 00:45:00|12900.3|12898.8|12900.2|12899.3|12902.8|12901.3|12899.6|12898.3|371
1602809400000|2020-10-16 00:50:00|12900.4|12898.9|12900.8|12899.3|12903.2|12901.7|12899.4|12897.9|472
1602809700000|2020-10-16 00:55:00|12900.9|12899.4|12906.4|12904.9|12907.6|12906.1|12898.2|12896.7|542
1602810000000|2020-10-16 01:00:00|12906.3|12904.8|12906.8|12905.3|12909.4|12907.9|12904.4|12902.9|584
1602810300000|2020-10-16 01:05:00|12906.7|12905.2|12905.2|12903.7|12908.8|12907.5|12905|12903.5|461
1602810600000|2020-10-16 01:10:00|12905.3|12903.8|12902.6|12901.7|12905.5|12904.4|12901.9|12900.6|566
1602810900000|2020-10-16 01:15:00|12902.7|12901.8|12899.8|12898.3|12903.7|12902.2|12899.4|12898.2|482
1602811200000|2020-10-16 01:20:00|12899.9|12898.4|12902|12900.5|12904.3|12903|12899.8|12898.3|364
1602811500000|2020-10-16 01:25:00|12901.9|12900.4|12900|12898.5|12902.6|12901.4|12899.6|12898.3|339
1602811800000|2020-10-16 01:30:00|12899.9|12898.4|12899.9|12898.4|12903|12901.5|12898.8|12897.3|450
1602812100000|2020-10-16 01:35:00|12899.8|12898.3|12897.9|12896.4|12901.5|12900.4|12897.4|12896|468
1602812400000|2020-10-16 01:40:00|12898|12896.5|12896.5|12895|12898.7|12897.2|12896|12894.5|442
1602812700000|2020-10-16 01:45:00|12896.6|12895.1|12900.4|12899.5|12902.3|12901.3|12896.5|12895|450
1602813000000|2020-10-16 01:50:00|12900.5|12899.6|12898.7|12897.2|12901.1|12899.8|12897.8|12896.5|258
1602813300000|2020-10-16 01:55:00|12898.6|12897.1|12899.1|12897.6|12900.7|12899.2|12896.8|12895.5|342
1602813600000|2020-10-16 02:00:00|12899.2|12897.7|12897.8|12896.3|12899.6|12898.1|12895|12893.6|362
1602813900000|2020-10-16 02:05:00|12897.9|12896.4|12896.9|12896|12898.2|12896.7|12894.8|12893.3|340
1602814200000|2020-10-16 02:10:00|12896.8|12895.9|12897.7|12896.2|12897.7|12896.5|12895.1|12893.8|372
1602814500000|2020-10-16 02:15:00|12897.6|12896.1|12891.4|12889.9|12898.1|12896.8|12890.4|12889.5|380
1602814800000|2020-10-16 02:20:00|12891.3|12889.8|12887.5|12886.6|12892|12890.8|12887.1|12886|328
1602815100000|2020-10-16 02:25:00|12887.8|12886.3|12888.8|12887.9|12889.3|12887.9|12887.3|12886.1|328
1602815400000|2020-10-16 02:30:00|12888.6|12887.7|12888.7|12887.8|12891.4|12890.2|12888.2|12887.3|293
1602815700000|2020-10-16 02:35:00|12888.6|12887.7|12890.6|12889.7|12890.8|12889.9|12888.2|12887.3|178
1602816000000|2020-10-16 02:40:00|12890.5|12889.6|12890.3|12889.4|12891.9|12891|12889.9|12888.9|231
1602816300000|2020-10-16 02:45:00|12890.4|12889.5|12891.5|12890|12891.7|12890.7|12889.7|12888.5|200
1602816600000|2020-10-16 02:50:00|12891.6|12890.1|12888.3|12887.4|12891.6|12890.4|12888.3|12887.4|181
1602816900000|2020-10-16 02:55:00|12888.4|12887.5|12891.3|12890.4|12891.9|12890.7|12888.2|12887.3|228
1602817200000|2020-10-16 03:00:00|12891.5|12890.6|12891.7|12890.8|12892.8|12891.7|12890.8|12889.5|237
1602817500000|2020-10-16 03:05:00|12891.8|12890.9|12892.2|12890.7|12893.5|12892.3|12891.7|12890.5|286
1602817800000|2020-10-16 03:10:00|12892.3|12890.8|12892.2|12891.3|12893.1|12892.2|12890.7|12889.5|218
1602818100000|2020-10-16 03:15:00|12892.4|12890.9|12893.4|12892.5|12894.4|12892.9|12891.6|12890.6|373
1602818400000|2020-10-16 03:20:00|12893.8|12892.9|12893.8|12892.9|12894.7|12893.8|12891.9|12890.8|345
1602818700000|2020-10-16 03:25:00|12893.9|12893|12891.8|12890.9|12894.2|12893.1|12890.9|12889.6|368
1602819000000|2020-10-16 03:30:00|12891.9|12891|12894.8|12893.9|12895|12894.1|12891|12890|369
1602819300000|2020-10-16 03:35:00|12894.9|12894|12899|12898.1|12899.3|12898.2|12894.9|12893.9|283
1602819600000|2020-10-16 03:40:00|12899.8|12898.9|12897.8|12896.9|12900.1|12899.2|12896.8|12895.5|171
1602819900000|2020-10-16 03:45:00|12897.9|12897|12897.4|12895.9|12898.9|12897.9|12897.1|12895.8|278
1602820200000|2020-10-16 03:50:00|12897.5|12896|12897.5|12896|12898.2|12896.9|12896.8|12895.5|221
1602820500000|2020-10-16 03:55:00|12897.6|12896.1|12894.7|12893.2|12898.1|12896.8|12894|12892.7|319
1602820800000|2020-10-16 04:00:00|12894.8|12893.3|12895.3|12893.8|12895.6|12894.2|12894|12892.5|175
1602821100000|2020-10-16 04:05:00|12895.1|12893.6|12895.6|12894.1|12895.9|12894.7|12893.7|12892.4|262
1602821400000|2020-10-16 04:10:00|12895.7|12894.2|12894.9|12894|12896.7|12895.3|12893.9|12892.5|188
1602821700000|2020-10-16 04:15:00|12895.3|12893.8|12895.4|12893.9|12895.8|12894.8|12894.6|12893.4|193
1602822000000|2020-10-16 04:20:00|12895.3|12893.8|12896.1|12894.6|12896.8|12895.3|12894.6|12893.4|199
1602822300000|2020-10-16 04:25:00|12896|12894.5|12894.8|12893.9|12896.5|12895.3|12894.7|12893.5|197
1602822600000|2020-10-16 04:30:00|12894.9|12894|12894.8|12893.9|12895.4|12894.2|12891.9|12890.7|269
1602822900000|2020-10-16 04:35:00|12894.7|12893.8|12893.6|12892.1|12895.9|12894.7|12893.2|12891.7|192
1602823200000|2020-10-16 04:40:00|12893.7|12892.2|12893.8|12892.3|12895.2|12894|12893.4|12891.9|201
1602823500000|2020-10-16 04:45:00|12893.7|12892.2|12894|12892.5|12894.2|12893.1|12892.9|12891.6|111
1602823800000|2020-10-16 04:50:00|12893.7|12892.8|12892.6|12891.1|12893.9|12893|12891.7|12890.6|211
1602824100000|2020-10-16 04:55:00|12892.5|12891|12891.9|12891|12893.1|12892|12890.8|12889.9|233
1602824400000|2020-10-16 05:00:00|12892.2|12891.3|12891.6|12890.7|12894.1|12892.9|12891|12889.7|163
1602824700000|2020-10-16 05:05:00|12891.5|12890.6|12891.1|12890.2|12892.4|12891.3|12890.8|12889.7|237
1602825000000|2020-10-16 05:10:00|12891|12890.1|12891.2|12890.3|12892.2|12890.9|12890.9|12889.7|178
1602825300000|2020-10-16 05:15:00|12891.3|12890.4|12891.8|12890.9|12892.1|12891.2|12890.9|12889.7|226
1602825600000|2020-10-16 05:20:00|12891.9|12891|12892.7|12891.2|12895|12893.6|12891.8|12890.7|207
1602825900000|2020-10-16 05:25:00|12892.8|12891.3|12893.3|12891.8|12893.3|12892.1|12891.3|12890.2|178
1602826200000|2020-10-16 05:30:00|12893.2|12891.7|12894.3|12892.8|12895.4|12894.1|12893|12891.7|263
1602826500000|2020-10-16 05:35:00|12894.6|12893.1|12897.4|12895.9|12897.4|12896.1|12893.7|12892.5|246
1602826800000|2020-10-16 05:40:00|12897.3|12895.8|12895.3|12894.4|12897.9|12896.4|12894|12892.9|233
1602827100000|2020-10-16 05:45:00|12895.4|12894.5|12895|12894.1|12896.1|12894.6|12893.6|12892.6|224
1602827400000|2020-10-16 05:50:00|12895.1|12894.2|12895.9|12894.4|12896.7|12895.4|12894.6|12893.4|205
1602827700000|2020-10-16 05:55:00|12896|12894.5|12898.2|12896.7|12898.9|12897.4|12895.7|12894.4|260
1602828000000|2020-10-16 06:00:00|12898.1|12896.6|12897.1|12895.6|12898.1|12896.6|12890.5|12889.4|628
1602828300000|2020-10-16 06:05:00|12897.3|12895.8|12890.4|12888.9|12898.1|12897.2|12889.7|12888.2|378
1602828600000|2020-10-16 06:10:00|12890.5|12889|12888.3|12887.4|12893|12892.1|12888.2|12887|422
1602828900000|2020-10-16 06:15:00|12888.4|12887.5|12886.8|12885.9|12889.1|12887.9|12886.3|12885.4|487
1602829200000|2020-10-16 06:20:00|12886.9|12886|12886|12884.5|12888|12886.9|12885.1|12883.9|362
1602829500000|2020-10-16 06:25:00|12886.1|12884.6|12886.8|12885.9|12887.3|12886.4|12883.9|12883|427
1602829800000|2020-10-16 06:30:00|12886.9|12886|12888.6|12887.7|12888.7|12887.8|12884.9|12884|437
1602830100000|2020-10-16 06:35:00|12888.5|12887.6|12887.8|12886.9|12888.8|12887.8|12886.6|12885.7|397
1602830400000|2020-10-16 06:40:00|12887.7|12886.8|12886.9|12885.4|12888.8|12887.8|12886|12885|362
1602830700000|2020-10-16 06:45:00|12887|12885.5|12887.6|12886.7|12888.1|12887.2|12885.9|12885|360
1602831000000|2020-10-16 06:50:00|12887.7|12886.8|12888.3|12887.4|12888.6|12887.7|12883.9|12883|427
1602831300000|2020-10-16 06:55:00|12888.2|12887.3|12917.4|12915.9|12922.2|12920.7|12888.2|12887.3|994
1602831600000|2020-10-16 07:00:00|12917|12915.5|12917.3|12915.8|12925.3|12923.8|12911|12909.5|1229
1602831900000|2020-10-16 07:05:00|12917|12915.5|12911.9|12910.4|12918.4|12917|12906|12904.5|967
1602832200000|2020-10-16 07:10:00|12911.8|12910.3|12911.2|12909.7|12917.6|12916.5|12908.3|12907.1|979
1602832500000|2020-10-16 07:15:00|12910.7|12909.8|12913.1|12911.6|12914.6|12913.2|12907.6|12906.6|889
1602832800000|2020-10-16 07:20:00|12912.7|12911.2|12916.9|12916|12919.6|12918.2|12906.3|12904.9|948
1602833100000|2020-10-16 07:25:00|12916.3|12915.4|12917.4|12915.9|12921|12919.7|12911.1|12909.6|676
1602833400000|2020-10-16 07:30:00|12917.5|12916|12909.3|12907.8|12921.3|12920.3|12908.2|12906.8|769
1602833700000|2020-10-16 07:35:00|12909.4|12907.9|12913.3|12912.4|12917.8|12916.6|12909|12907.7|674
1602834000000|2020-10-16 07:40:00|12913.2|12912.3|12915.3|12914.4|12918.1|12917|12912.6|12911.7|710
1602834300000|2020-10-16 07:45:00|12915.2|12914.3|12919.8|12918.3|12920.7|12919.6|12914|12913.1|772
1602834600000|2020-10-16 07:50:00|12919.7|12918.2|12928.8|12927.3|12934.8|12933.5|12918.2|12916.9|991
1602834900000|2020-10-16 07:55:00|12928.9|12927.4|12934.4|12932.9|12942.6|12941.1|12928.5|12927|780
1602835200000|2020-10-16 08:00:00|12934.3|12933.4|12937.3|12935.8|12939.4|12938.2|12930.1|12928.6|837
1602835500000|2020-10-16 08:05:00|12937.2|12935.7|12937.4|12935.9|12940.5|12939.1|12929.5|12928.6|772
1602835800000|2020-10-16 08:10:00|12937.3|12935.8|12940.2|12938.7|12946.4|12944.9|12933.2|12931.7|831
1602836100000|2020-10-16 08:15:00|12940.1|12938.6|12939|12937.5|12944|12942.5|12934.8|12933.3|695
1602836400000|2020-10-16 08:20:00|12939.1|12937.6|12937.8|12936.3|12942|12940.5|12933.9|12932.4|582
1602836700000|2020-10-16 08:25:00|12937.6|12936.1|12936.8|12935.3|12938.3|12936.8|12930.3|12928.8|646
1602837000000|2020-10-16 08:30:00|12936.9|12935.4|12945.9|12944.4|12946.8|12945.3|12933.2|12931.9|877
1602837300000|2020-10-16 08:35:00|12945.7|12944.2|12948.3|12946.8|12949.6|12948.2|12943.3|12942.3|714
1602837600000|2020-10-16 08:40:00|12948.4|12946.9|12943.7|12942.2|12948.5|12947.1|12941.2|12939.7|719
1602837900000|2020-10-16 08:45:00|12944.1|12942.6|12936.7|12935.2|12948.4|12947.1|12935.5|12934.4|654
1602838200000|2020-10-16 08:50:00|12936.8|12935.3|12932.3|12930.8|12937.9|12936.4|12930.1|12928.6|663
1602838500000|2020-10-16 08:55:00|12931.9|12930.4|12933.4|12931.9|12936.6|12935.1|12931.4|12929.7|649
1602838800000|2020-10-16 09:00:00|12933.3|12931.8|12938.7|12937.2|12938.9|12937.8|12929.5|12928.3|537
1602839100000|2020-10-16 09:05:00|12938.8|12937.3|12935.7|12934.2|12941.4|12940.1|12932.8|12931.4|586
1602839400000|2020-10-16 09:10:00|12935.3|12933.8|12930.9|12929.4|12936.3|12934.8|12928.2|12927.1|538
1602839700000|2020-10-16 09:15:00|12930.7|12929.2|12931.1|12929.6|12933.6|12932.1|12926.7|12925.4|572
1602840000000|2020-10-16 09:20:00|12931.2|12929.7|12931.1|12929.6|12934.7|12933.7|12930.3|12928.8|529
1602840300000|2020-10-16 09:25:00|12931|12929.5|12930.9|12929.4|12933.8|12932.3|12925|12923.5|609
1602840600000|2020-10-16 09:30:00|12931|12929.5|12941.8|12940.3|12943.2|12942.2|12931|12929.5|631
1602840900000|2020-10-16 09:35:00|12941.6|12940.1|12937.5|12936|12943.4|12942.2|12936.8|12935.8|610
1602841200000|2020-10-16 09:40:00|12937.6|12936.1|12935.7|12934.2|12945.1|12943.6|12935.4|12933.9|712
1602841500000|2020-10-16 09:45:00|12935.9|12934.4|12938.9|12937.4|12941.7|12940.2|12934.6|12933.1|681
1602841800000|2020-10-16 09:50:00|12939|12937.5|12932.3|12930.8|12943.2|12941.9|12932|12930.8|676
1602842100000|2020-10-16 09:55:00|12932.6|12931.1|12941.3|12939.8|12941.5|12940.3|12932.2|12931|572
1602842400000|2020-10-16 10:00:00|12941.4|12939.9|12936.3|12934.8|12948.9|12947.4|12935|12933.5|702
1602842700000|2020-10-16 10:05:00|12936.8|12935.3|12938.9|12937.4|12939.7|12938.2|12934|12932.8|571
1602843000000|2020-10-16 10:10:00|12938.7|12937.2|12936.1|12934.6|12939.3|12938.4|12935.1|12933.9|517
1602843300000|2020-10-16 10:15:00|12936|12934.5|12931.9|12930.4|12941.8|12940.8|12930.9|12929.9|589
1602843600000|2020-10-16 10:20:00|12932.1|12930.6|12930.2|12928.7|12937|12935.7|12929.2|12928.3|732
1602843900000|2020-10-16 10:25:00|12930.3|12928.8|12946|12945.1|12948.9|12947.6|12930|12928.5|790
1602844200000|2020-10-16 10:30:00|12946.3|12944.8|12944.7|12943.2|12948.4|12947.2|12942.7|12941.6|606
1602844500000|2020-10-16 10:35:00|12944.6|12943.1|12941.2|12939.7|12946|12944.7|12940.1|12938.9|515
1602844800000|2020-10-16 10:40:00|12941.8|12940.9|12956.4|12954.9|12957.3|12955.8|12939.2|12937.9|688
1602845100000|2020-10-16 10:45:00|12956.3|12954.8|12957.2|12955.7|12963.3|12961.8|12955.8|12954.5|826
1602845400000|2020-10-16 10:50:00|12957.3|12955.8|12900.7|12897.5|12960.9|12959.4|12864.9|12858|1160
1602845700000|2020-10-16 10:55:00|12900.9|12898.3|12892.7|12891.2|12904.6|12901.2|12866.6|12863.7|2362
1602846000000|2020-10-16 11:00:00|12893.3|12891.8|12907.7|12905.4|12918.1|12916|12872.8|12870.4|2096
1602846300000|2020-10-16 11:05:00|12907.8|12905.6|12890.9|12889.4|12929.2|12924.7|12889.9|12887.6|1818
1602846600000|2020-10-16 11:10:00|12891.3|12888.9|12876.3|12874.8|12898|12896.5|12867.8|12865.9|1710
1602846900000|2020-10-16 11:15:00|12876.4|12874.9|12903.7|12902.2|12916.1|12912.7|12869.8|12868.3|1674
1602847200000|2020-10-16 11:20:00|12904|12902.5|12916.2|12914.7|12921.2|12919.1|12899.4|12897.9|1205
1602847500000|2020-10-16 11:25:00|12916|12914.5|12912|12909.7|12928|12926.5|12908.8|12906.7|1257
1602847800000|2020-10-16 11:30:00|12912.1|12909.9|12912.5|12911|12917.1|12915.6|12903.6|12902|1133
1602848100000|2020-10-16 11:35:00|12912.9|12910.8|12900.3|12898.8|12916.4|12914.5|12899.8|12898.3|959
1602848400000|2020-10-16 11:40:00|12899.9|12898.4|12904.3|12902.8|12906.5|12905|12890.2|12888.7|1170
1602848700000|2020-10-16 11:45:00|12904.1|12902.6|12909.4|12907.9|12914.5|12913|12904.1|12902.6|767
1602849000000|2020-10-16 11:50:00|12909.3|12907.8|12916.2|12914.7|12918.2|12916.7|12905.7|12904.2|727
1602849300000|2020-10-16 11:55:00|12916.3|12914.8|12914.1|12912.6|12920.8|12919.3|12910.2|12908.7|645
1602849600000|2020-10-16 12:00:00|12914.2|12912.7|12916|12914.5|12923.9|12922.5|12912.5|12911.1|781
1602849900000|2020-10-16 12:05:00|12916.1|12914.6|12916.6|12915.1|12917.3|12915.8|12910.4|12908.9|527
1602850200000|2020-10-16 12:10:00|12916.5|12915|12915.4|12913.1|12923.2|12921.5|12890.1|12885.3|1035
1602850500000|2020-10-16 12:15:00|12915.5|12913|12930.3|12928.8|12936.5|12935|12906.6|12905.1|1186
1602850800000|2020-10-16 12:20:00|12930.5|12929|12925|12923.5|12933|12931.5|12922.6|12921.1|1018
1602851100000|2020-10-16 12:25:00|12924.9|12923.4|12929.8|12925.4|12930.5|12927.5|12922.2|12920.7|905
1602851400000|2020-10-16 12:30:00|12930|12925.8|12927.7|12926.2|12931.3|12930|12924.1|12922.6|970
1602851700000|2020-10-16 12:35:00|12927.6|12926.1|12924.2|12922.7|12930.3|12928.8|12920.3|12918.8|1023
1602852000000|2020-10-16 12:40:00|12924.1|12922.6|12916.1|12914.6|12924.3|12922.8|12914.9|12913.6|864
1602852300000|2020-10-16 12:45:00|12916.3|12914.8|12908.4|12906.9|12917|12915.5|12904.8|12903.4|715
1602852600000|2020-10-16 12:50:00|12908.5|12907|12908.5|12907|12911.7|12910.2|12904|12902.8|715
1602852900000|2020-10-16 12:55:00|12908.4|12906.9|12910.2|12908.7|12912.6|12911.1|12905|12903.9|670
1602853200000|2020-10-16 13:00:00|12910|12908.5|12898.7|12897.2|12910.9|12909.4|12898|12896.5|853
1602853500000|2020-10-16 13:05:00|12898.6|12897.1|12893.7|12892.2|12900.2|12898.7|12873.6|12863.8|1346
1602853800000|2020-10-16 13:10:00|12894|12892.5|12896.3|12892|12896.5|12894.3|12881.3|12879.8|1083
1602854100000|2020-10-16 13:15:00|12896.1|12891.1|12902.9|12901.4|12904.3|12902.8|12891.9|12888.3|808
1602854400000|2020-10-16 13:20:00|12903.2|12901.7|12906.6|12905.1|12911.2|12909.7|12902.8|12901.3|751
1602854700000|2020-10-16 13:25:00|12906.7|12905.2|12903|12901.5|12910.4|12908.9|12902.8|12901.3|818
1602855000000|2020-10-16 13:30:00|12903.1|12901.6|12909.1|12907.6|12914.8|12913.4|12902.5|12901.4|980
1602855300000|2020-10-16 13:35:00|12909.2|12907.7|12906.6|12905.1|12912.6|12911.1|12905.7|12904.3|1023
1602855600000|2020-10-16 13:40:00|12906.7|12905.2|12901.4|12899.9|12911.1|12909.6|12899.7|12898.5|854
1602855900000|2020-10-16 13:45:00|12902.1|12900.6|12907.1|12905.6|12911.9|12910.4|12901.3|12899.9|946
1602856200000|2020-10-16 13:50:00|12907.2|12905.7|12900.1|12898.6|12910.6|12909.6|12900.1|12898.6|986
1602856500000|2020-10-16 13:55:00|12900.2|12898.7|12907.6|12906.1|12908.4|12906.2|12900.1|12898.6|960
1602856800000|2020-10-16 14:00:00|12907.3|12905.8|12910.5|12909.6|12914.5|12913.4|12903.1|12901.3|1067
1602857100000|2020-10-16 14:05:00|12910.7|12909.8|12913.1|12911.6|12917.8|12916.3|12910.7|12909.6|1006
1602857400000|2020-10-16 14:10:00|12913.2|12911.7|12922.7|12921.2|12925.3|12924.2|12912.8|12911.7|1009
1602857700000|2020-10-16 14:15:00|12922.5|12921.6|12923.8|12922.9|12925.3|12924.4|12917.7|12916.2|942
1602858000000|2020-10-16 14:20:00|12923.7|12922.8|12922.8|12921.9|12926.3|12925.2|12918.2|12917.2|917
1602858300000|2020-10-16 14:25:00|12922.9|12922|12929.9|12928.4|12931.5|12930|12921.6|12920.5|1018
1602858600000|2020-10-16 14:30:00|12930|12928.5|12931.7|12930.8|12938.2|12936.7|12922.4|12921.2|996
1602858900000|2020-10-16 14:35:00|12931.8|12930.9|12931.8|12930.3|12934.8|12933.7|12928|12926.8|905
1602859200000|2020-10-16 14:40:00|12930.6|12929.7|12925.8|12924.3|12932.4|12931.1|12922.3|12921.1|1014
1602859500000|2020-10-16 14:45:00|12925.6|12924.7|12918.4|12917.5|12928.5|12927.1|12915.4|12914.5|1060
1602859800000|2020-10-16 14:50:00|12918.3|12917.4|12923.9|12923|12924.8|12923.3|12917.2|12915.7|932
1602860100000|2020-10-16 14:55:00|12924|12923.1|12929.7|12928.8|12930.5|12929.5|12923.9|12923|1003
1602860400000|2020-10-16 15:00:00|12929.6|12928.7|12929.6|12928.7|12933.3|12931.9|12928|12927|890
1602860700000|2020-10-16 15:05:00|12929.7|12928.8|12928.6|12927.7|12929.9|12929|12924.1|12923.2|667
1602861000000|2020-10-16 15:10:00|12928.5|12927.6|12928.4|12927.5|12931.4|12930.5|12925.6|12924.7|681
1602861300000|2020-10-16 15:15:00|12928.3|12927.4|12924.2|12923.3|12928.6|12927.7|12923.9|12923|592
1602861600000|2020-10-16 15:20:00|12924.1|12923.2|12917.2|12915.7|12924.1|12923.2|12915.7|12914.7|663
1602861900000|2020-10-16 15:25:00|12917.3|12915.8|12917.6|12916.7|12918.7|12917.8|12915.1|12914.2|625
1602862200000|2020-10-16 15:30:00|12917.4|12916.5|12922.6|12921.7|12922.7|12921.8|12917|12916.1|830
1602862500000|2020-10-16 15:35:00|12922.7|12921.8|12923.2|12921.7|12926|12925.1|12920.8|12919.9|711
1602862800000|2020-10-16 15:40:00|12922.9|12922|12923.9|12923|12924.7|12923.8|12920.5|12919.6|597
1602863100000|2020-10-16 15:45:00|12923.8|12922.9|12926|12925.1|12926.3|12925.2|12923|12922.1|558
1602863400000|2020-10-16 15:50:00|12926.1|12925.2|12930|12929.1|12930.9|12929.7|12925.2|12924.3|582
1602863700000|2020-10-16 15:55:00|12930.1|12929.2|12929.7|12928.8|12931.4|12930.5|12927.6|12926.6|681
1602864000000|2020-10-16 16:00:00|12929.6|12928.7|12938|12937.1|12939|12937.8|12927.4|12926.5|798
1602864300000|2020-10-16 16:05:00|12937.9|12937|12946.1|12945.2|12946.3|12945.4|12937.7|12936.8|745
1602864600000|2020-10-16 16:10:00|12946.2|12945.3|12943.8|12942.9|12946.2|12945.3|12940.6|12939.5|665
1602864900000|2020-10-16 16:15:00|12944|12943.1|12938.9|12938|12946.6|12945.4|12938.7|12937.8|660
1602865200000|2020-10-16 16:20:00|12938.8|12937.9|12933.7|12932.8|12939.3|12938.3|12929.4|12928.3|702
1602865500000|2020-10-16 16:25:00|12933.6|12932.7|12925.6|12915.6|12933.8|12932.8|12925.6|12915.6|702
1602865800000|2020-10-16 16:30:00|12924.5|12914.5|12921.9|12920.4|12935.3|12929.7|12919.9|12913.5|954
1602866100000|2020-10-16 16:35:00|12921.8|12920.3|12920|12918.5|12924|12922.8|12918|12916.6|658
1602866400000|2020-10-16 16:40:00|12920.1|12918.6|12919.8|12918.3|12923.2|12922|12916.6|12915.1|623
1602866700000|2020-10-16 16:45:00|12919.7|12918.2|12925.3|12923.8|12925.7|12924.8|12919.7|12917.9|506
1602867000000|2020-10-16 16:50:00|12925.4|12923.9|12926|12924.5|12926.3|12925.4|12922.1|12921.1|467
1602867300000|2020-10-16 16:55:00|12925.9|12924.4|12926.1|12923|12927.4|12925.9|12920.7|12919.4|628
1602867600000|2020-10-16 17:00:00|12926.2|12922.9|12921.9|12921|12926.2|12924.1|12921.7|12920.8|425
1602867900000|2020-10-16 17:05:00|12922|12921.1|12922|12921.1|12924.2|12923|12921|12919.7|295
1602868200000|2020-10-16 17:10:00|12921.9|12921|12924.1|12922.6|12924.8|12923.6|12919.1|12918.2|383
1602868500000|2020-10-16 17:15:00|12924.2|12922.7|12925.9|12925|12926.6|12925.7|12923.4|12921.9|441
1602868800000|2020-10-16 17:20:00|12925.8|12924.9|12923.9|12923|12927.1|12925.9|12923.1|12921.6|255
1602869100000|2020-10-16 17:25:00|12923.8|12922.9|12924.3|12922.8|12926.2|12925.2|12923.5|12922.3|432
1602869400000|2020-10-16 17:30:00|12924.4|12922.9|12918.7|12917.8|12926|12924.5|12915.4|12914.4|642
1602869700000|2020-10-16 17:35:00|12918.8|12917.9|12920.6|12919.7|12922.8|12921.9|12917.3|12916|336
1602870000000|2020-10-16 17:40:00|12920.7|12919.8|12917.3|12916.4|12922.1|12921.2|12916.8|12915.9|354
1602870300000|2020-10-16 17:45:00|12917.4|12916.5|12917.7|12916.8|12918.7|12917.8|12916.9|12916|392
1602870600000|2020-10-16 17:50:00|12917.6|12916.7|12919.2|12918.3|12920.8|12919.9|12916.6|12915.4|377
1602870900000|2020-10-16 17:55:00|12919.3|12918.4|12909.1|12907.6|12919.4|12918.5|12906.8|12905.7|514
1602871200000|2020-10-16 18:00:00|12909|12907.5|12911.8|12910.9|12912.9|12912|12906.9|12905.7|643
1602871500000|2020-10-16 18:05:00|12911.7|12910.8|12911.9|12911|12913.8|12912.9|12909.4|12907.9|507
1602871800000|2020-10-16 18:10:00|12911.8|12910.9|12916.4|12915.5|12917.7|12916.5|12911.8|12910.9|380
1602872100000|2020-10-16 18:15:00|12916.2|12915.3|12917.9|12917|12919|12918|12915.7|12914.8|346
1602872400000|2020-10-16 18:20:00|12917.8|12916.9|12922.8|12921.9|12922.9|12922|12917.1|12916.2|348
1602872700000|2020-10-16 18:25:00|12922.6|12921.7|12922.7|12921.8|12924|12922.9|12919.5|12918.6|336
1602873000000|2020-10-16 18:30:00|12922.5|12921.6|12920.6|12919.7|12922.8|12921.9|12918.6|12917.7|281
1602873300000|2020-10-16 18:35:00|12920.5|12919.6|12920.4|12919.5|12922|12921.1|12919.1|12918.1|313
1602873600000|2020-10-16 18:40:00|12920.5|12919.6|12925|12924.1|12925|12924.1|12919.6|12918.7|319
1602873900000|2020-10-16 18:45:00|12924.9|12924|12926.1|12925.2|12926.7|12925.8|12923.8|12922.9|340
1602874200000|2020-10-16 18:50:00|12926|12925.1|12928.9|12928|12929.2|12928.3|12925.7|12924.8|322
1602874500000|2020-10-16 18:55:00|12928.8|12927.9|12931.6|12930.7|12933.1|12931.8|12928.7|12927.8|691
1602874800000|2020-10-16 19:00:00|12931.7|12930.8|12923.6|12922.7|12932.1|12931.2|12923.5|12922.5|525
1602875100000|2020-10-16 19:05:00|12923.5|12922.6|12924.9|12924|12926.1|12925.2|12923.2|12922.3|398
1602875400000|2020-10-16 19:10:00|12924.8|12923.9|12924.1|12922.6|12927.5|12926.5|12923|12922.1|309
1602875700000|2020-10-16 19:15:00|12924.7|12923.2|12926.8|12925.9|12927.2|12926.1|12924.2|12922.9|325
1602876000000|2020-10-16 19:20:00|12926.7|12925.8|12925.8|12924.9|12928.2|12927|12925.6|12924.4|270
1602876300000|2020-10-16 19:25:00|12925.7|12924.8|12924.7|12923.2|12927|12926|12923.5|12922.5|292
1602876600000|2020-10-16 19:30:00|12924.6|12923.1|12923.5|12922|12925.2|12923.9|12922.6|12921.4|396
1602876900000|2020-10-16 19:35:00|12923.4|12921.9|12923.9|12922.4|12924.5|12923.3|12922.3|12921|492
1602877200000|2020-10-16 19:40:00|12924|12922.5|12924|12922.5|12925.1|12923.6|12922.4|12921.3|377
1602877500000|2020-10-16 19:45:00|12923.9|12922.4|12923.2|12921.7|12924|12922.6|12921.7|12920.3|386
1602877800000|2020-10-16 19:50:00|12923.3|12921.8|12923.8|12922.9|12927.3|12926.3|12920.6|12919.1|606
1602878100000|2020-10-16 19:55:00|12923.7|12922.8|12929|12927.5|12930.1|12928.6|12923.3|12921.8|742
1602878400000|2020-10-16 20:00:00|12928.8|12927.3|12924.7|12923.2|12929|12927.5|12924.6|12923.1|437
1602878700000|2020-10-16 20:05:00|12924.6|12923.1|12923.5|12922|12925.6|12924.4|12921.8|12920.3|340
1602879000000|2020-10-16 20:10:00|12923.7|12922.2|12923.1|12921.6|12924.9|12923.4|12921.8|12920.3|337
1602879300000|2020-10-16 20:15:00|12923|12921.5|12923.7|12922.2|12923.9|12922.4|12922.9|12921.4|134
1602879600000|2020-10-16 20:20:00|12923.6|12922.1|12922.3|12920.8|12924.8|12923.4|12922.2|12920.7|200
1602879900000|2020-10-16 20:25:00|12922.2|12920.7|12921.9|12920.4|12923.9|12922.7|12921.4|12919.9|217
1602880200000|2020-10-16 20:30:00|12922|12920.5|12920.6|12919.1|12923.4|12921.9|12920.5|12919|240
1602880500000|2020-10-16 20:35:00|12920.7|12919.2|12919.9|12918.4|12921.4|12919.6|12913.8|12912.3|342
1602880800000|2020-10-16 20:40:00|12920|12918.5|12915.6|12913.2|12920.8|12919.2|12914.1|12912.3|348
1602881100000|2020-10-16 20:45:00|12915.5|12913.3|12910.3|12908.8|12919.9|12916.5|12909.8|12906.6|678
1602881400000|2020-10-16 20:50:00|12910.6|12908.5|12910.2|12907|12915.2|12911.6|12907.8|12903.8|655
1602881700000|2020-10-16 20:55:00|12911.4|12907.5|12923.5|12913.5|12929.6|12919.6|12911.3|12907.4|590
1603051200000|2020-10-18 20:00:00|12923.6|12908.6|12923.6|12908.6|12923.6|12908.6|12923.6|12908.6|1
1603053000000|2020-10-18 20:30:00|12910|12890|12907.2|12892.5|12914.1|12896.4|12906.9|12890|13
1603053300000|2020-10-18 20:35:00|12909.5|12893|12912.5|12892.5|12914.2|12896.5|12909.5|12892.5|10
1603053600000|2020-10-18 20:40:00|12914.2|12896.5|12912.5|12892.5|12914.2|12896.5|12912.5|12892.5|2
1603053900000|2020-10-18 20:45:00|12914.1|12896.4|12909.9|12895.9|12914.1|12896.4|12906.5|12891.5|21
1603054200000|2020-10-18 20:50:00|12906.4|12892.2|12908.5|12892.5|12911.1|12894.3|12906|12891.7|17
1603054500000|2020-10-18 20:55:00|12906|12892.2|12908.3|12889.6|12910.9|12895.9|12906|12887.9|33
1603054800000|2020-10-18 21:00:00|12908.2|12890.5|12910.7|12893|12914.2|12896.6|12907.7|12887.7|65
1603055100000|2020-10-18 21:05:00|12909|12889|12917.7|12897.7|12918.1|12898.1|12909|12889|49
1603055400000|2020-10-18 21:10:00|12913.8|12896.1|12910.7|12895.7|12914.9|12900.1|12909.2|12892.2|116
1603055700000|2020-10-18 21:15:00|12910.9|12896.1|12908.3|12893.3|12911.4|12899|12908.2|12893.2|104
1603056000000|2020-10-18 21:20:00|12909.4|12894.4|12909.9|12894.9|12912.2|12899.4|12908.3|12893.3|132
1603056300000|2020-10-18 21:25:00|12910.6|12896|12906.5|12891.5|12912.9|12899.5|12906.5|12891.5|139
1603056600000|2020-10-18 21:30:00|12907.5|12892.5|12910.4|12895.4|12915.8|12900.8|12906.4|12891.4|262
1603056900000|2020-10-18 21:35:00|12910.2|12895.2|12912|12897.1|12913.1|12900.1|12909.3|12894.3|168
1603057200000|2020-10-18 21:40:00|12911.8|12896.9|12916.8|12902.6|12918.5|12904.7|12909.7|12896.4|312
1603057500000|2020-10-18 21:45:00|12916.1|12903.1|12925.1|12910.1|12934.5|12919.5|12914.4|12899.4|446
1603057800000|2020-10-18 21:50:00|12926.3|12911.3|12916.5|12901.5|12926.5|12911.5|12913.6|12898.6|301
1603058100000|2020-10-18 21:55:00|12916.8|12901.8|12914.1|12899.1|12917.1|12904.4|12910|12895|263
1603058400000|2020-10-18 22:00:00|12913.9|12898.9|12913.6|12906.2|12915.3|12907.5|12906.1|12895.7|640
1603058700000|2020-10-18 22:05:00|12913.2|12906.4|12923.3|12919.5|12923.6|12919.9|12911.4|12906.4|695
1603059000000|2020-10-18 22:10:00|12923.2|12919.6|12920|12916.4|12923.4|12919.7|12919|12912.7|452
1603059300000|2020-10-18 22:15:00|12920.1|12916.5|12924.2|12920.5|12929.1|12924.1|12919|12915.1|654
1603059600000|2020-10-18 22:20:00|12924.1|12920.6|12926.3|12923.4|12927.7|12923.6|12923|12919.1|387
1603059900000|2020-10-18 22:25:00|12926.5|12923.5|12927.4|12924.6|12930.5|12927.2|12926.2|12923.1|625
1603060200000|2020-10-18 22:30:00|12927.5|12924.5|12929.8|12926.6|12930.3|12926.8|12926|12922.7|881
1603060500000|2020-10-18 22:35:00|12929.9|12926.5|12927.1|12924.3|12929.9|12926.5|12926|12923.7|644
1603060800000|2020-10-18 22:40:00|12927.3|12924.4|12927.2|12924.3|12928.7|12925.9|12925.3|12922.6|634
1603061100000|2020-10-18 22:45:00|12927.3|12924.1|12924.1|12920.9|12927.4|12925.1|12922.9|12919.9|712
1603061400000|2020-10-18 22:50:00|12923.9|12921|12924.9|12921.6|12926.3|12923.5|12922.2|12919.2|761
1603061700000|2020-10-18 22:55:00|12924.5|12921.1|12919.2|12916.5|12924.9|12921.6|12919|12916.4|643
1603062000000|2020-10-18 23:00:00|12922.1|12915.6|12924.4|12917.9|12926.2|12919.7|12921.3|12914.8|561
1603062300000|2020-10-18 23:05:00|12924.3|12917.8|12922.7|12916.2|12924.8|12918.3|12921.8|12915.3|271
1603062600000|2020-10-18 23:10:00|12922.5|12916|12923.4|12916.9|12924.2|12917.7|12921.5|12915|261
1603062900000|2020-10-18 23:15:00|12923.1|12916.6|12926.1|12920.2|12926.6|12920.2|12922.5|12916|427
1603063200000|2020-10-18 23:20:00|12926|12920.1|12926|12919.5|12926.7|12920.3|12924.6|12918.1|305
1603063500000|2020-10-18 23:25:00|12926.1|12919.6|12928.1|12921.6|12928.3|12921.8|12925.3|12918.8|275
1603063800000|2020-10-18 23:30:00|12928|12921.5|12927.4|12920.9|12928.3|12921.8|12925.8|12919.3|244
1603064100000|2020-10-18 23:35:00|12927.3|12920.8|12930|12923.5|12930.6|12924.1|12926.4|12919.9|325
1603064400000|2020-10-18 23:40:00|12930.1|12923.6|12929.7|12923.2|12931.8|12925.3|12929|12923|263
1603064700000|2020-10-18 23:45:00|12929.8|12923.3|12931.9|12925.4|12931.9|12925.4|12928.6|12922.2|223
1603065000000|2020-10-18 23:50:00|12931.1|12924.6|12930.1|12923.6|12932.3|12925.8|12929.5|12923|251
1603065300000|2020-10-18 23:55:00|12930.2|12923.7|12929.3|12922.8|12931.1|12924.6|12927.9|12921.4|312
1603065600000|2020-10-19 00:00:00|12929.4|12922.9|12938.4|12931.9|12940.8|12934.9|12928.8|12922.3|917
1603065900000|2020-10-19 00:05:00|12938.2|12931.7|12934.3|12927.8|12939.4|12933|12934.2|12927.7|713
1603066200000|2020-10-19 00:10:00|12934.4|12927.9|12934.8|12928.3|12937.1|12930.6|12933.9|12927.5|362
1603066500000|2020-10-19 00:15:00|12934.7|12928.2|12935.2|12928.7|12939.1|12932.6|12934.2|12927.9|469
1603066800000|2020-10-19 00:20:00|12935.4|12928.9|12936|12929.5|12937.5|12931|12934|12927.5|367
1603067100000|2020-10-19 00:25:00|12936.2|12929.7|12937.3|12930.8|12938.1|12931.6|12935.1|12928.6|321
1603067400000|2020-10-19 00:30:00|12937.2|12930.7|12937.9|12931.4|12938.4|12931.9|12935.6|12929.1|345
1603067700000|2020-10-19 00:35:00|12937.8|12931.3|12937.3|12930.8|12939.5|12933|12937|12930.5|292
1603068000000|2020-10-19 00:40:00|12937|12930.5|12935.4|12928.9|12937.4|12930.9|12935.2|12928.7|409
1603068300000|2020-10-19 00:45:00|12935.5|12929|12935.7|12929.2|12936.7|12930.4|12935.2|12928.7|238
1603068600000|2020-10-19 00:50:00|12935.8|12929.3|12938.9|12932.4|12939.7|12933.4|12935.1|12928.6|498
1603068900000|2020-10-19 00:55:00|12939|12932.5|12945.2|12938.7|12945.6|12939.6|12939|12932.5|488
1603069200000|2020-10-19 01:00:00|12945.4|12938.9|12941.7|12935.2|12949.5|12943.4|12939.3|12932.9|703
1603069500000|2020-10-19 01:05:00|12941.8|12935.3|12938.4|12931.9|12942.1|12936|12937.3|12931.1|602
1603069800000|2020-10-19 01:10:00|12938.6|12932.1|12939.9|12933.4|12940.2|12933.7|12937.4|12931|477
1603070100000|2020-10-19 01:15:00|12939.8|12933.3|12940.4|12933.9|12940.8|12934.5|12936.9|12930.4|564
1603070400000|2020-10-19 01:20:00|12940.5|12934|12938.4|12931.9|12940.5|12934|12937.9|12931.4|484
1603070700000|2020-10-19 01:25:00|12938.5|12932|12939.5|12933|12939.9|12933.4|12937.2|12930.7|391
1603071000000|2020-10-19 01:30:00|12939.4|12932.9|12941.2|12934.7|12941.4|12934.9|12938|12931.5|400
1603071300000|2020-10-19 01:35:00|12941.1|12934.6|12940.4|12933.9|12942.6|12936.1|12939.4|12932.9|487
1603071600000|2020-10-19 01:40:00|12940.3|12933.8|12941.1|12934.6|12942|12935.6|12939.7|12933.2|416
1603071900000|2020-10-19 01:45:00|12941.3|12934.8|12941.1|12934.6|12942.9|12936.4|12940.4|12933.9|410
1603072200000|2020-10-19 01:50:00|12940.8|12934.3|12935.9|12929.4|12941.7|12935.2|12933.9|12927.6|477
1603072500000|2020-10-19 01:55:00|12935.7|12929.2|12935.3|12928.8|12936.3|12929.8|12933.4|12926.9|465
1603072800000|2020-10-19 02:00:00|12935.4|12928.9|12930.8|12924.3|12936|12929.5|12927.9|12921.8|716
1603073100000|2020-10-19 02:05:00|12930.6|12924.1|12932.7|12926.2|12933.9|12927.4|12929.4|12922.9|606
1603073400000|2020-10-19 02:10:00|12932.6|12926.1|12937|12930.5|12937.9|12931.4|12931.9|12925.4|520
1603073700000|2020-10-19 02:15:00|12937.1|12930.6|12939.4|12932.9|12940.4|12933.9|12935.7|12929.2|589
1603074000000|2020-10-19 02:20:00|12938.8|12932.3|12939.5|12933|12940.2|12933.7|12938.1|12931.7|359
1603074300000|2020-10-19 02:25:00|12939.6|12933.1|12940.3|12933.8|12940.7|12934.3|12938.2|12931.7|321
1603074600000|2020-10-19 02:30:00|12940.2|12933.7|12938.8|12932.3|12941.1|12934.6|12938.2|12931.7|418
1603074900000|2020-10-19 02:35:00|12938.9|12932.4|12940.7|12934.2|12940.9|12934.7|12938.3|12932|278
1603075200000|2020-10-19 02:40:00|12940.8|12934.3|12940.9|12934.4|12941.3|12934.8|12940|12933.5|331
1603075500000|2020-10-19 02:45:00|12940.7|12934.2|12939.8|12933.3|12941.4|12934.9|12939.2|12932.9|222
1603075800000|2020-10-19 02:50:00|12939.7|12933.2|12935.4|12928.9|12939.9|12933.5|12935|12928.5|307
1603076100000|2020-10-19 02:55:00|12935.5|12929|12937.8|12931.3|12937.8|12931.3|12935.2|12928.7|317
1603076400000|2020-10-19 03:00:00|12937.6|12931.1|12935.4|12928.9|12939|12932.5|12934.4|12927.9|458
1603076700000|2020-10-19 03:05:00|12935.5|12929|12932.4|12925.9|12935.6|12929.1|12932.1|12925.6|358
1603077000000|2020-10-19 03:10:00|12932.5|12926|12931.7|12925.2|12932.9|12926.4|12930.2|12923.9|353
1603077300000|2020-10-19 03:15:00|12931.8|12925.3|12932|12925.5|12932.5|12926.3|12930.1|12923.6|451
1603077600000|2020-10-19 03:20:00|12932.4|12925.9|12930.7|12924.2|12932.7|12926.2|12929.6|12923.1|422
1603077900000|2020-10-19 03:25:00|12930.6|12924.1|12929.9|12923.4|12931.5|12925|12928.4|12921.9|426
1603078200000|2020-10-19 03:30:00|12929.8|12923.3|12929.4|12922.9|12930.2|12923.7|12927.4|12920.9|510
1603078500000|2020-10-19 03:35:00|12929.5|12923|12930.4|12924.5|12930.9|12924.5|12928.6|12922.1|283
1603078800000|2020-10-19 03:40:00|12930.9|12924.4|12930.8|12924.3|12932.4|12925.9|12929.3|12923|357
1603079100000|2020-10-19 03:45:00|12930.9|12924.4|12930.4|12924.5|12931.5|12925.1|12928.4|12922.3|360
1603079400000|2020-10-19 03:50:00|12930.5|12924.6|12930.5|12924|12932.2|12925.7|12930|12923.7|410
1603079700000|2020-10-19 03:55:00|12930.6|12924.1|12930.8|12924.9|12931.6|12925.3|12929.7|12923.3|391
1603080000000|2020-10-19 04:00:00|12930.7|12924.8|12931.6|12925.1|12933.2|12926.7|12930.6|12924.1|437
1603080300000|2020-10-19 04:05:00|12931.5|12925|12932.4|12925.9|12933.4|12926.9|12930.7|12924.2|246
1603080600000|2020-10-19 04:10:00|12932.3|12925.8|12932.2|12925.7|12933.6|12927.1|12931.8|12925.3|324
1603080900000|2020-10-19 04:15:00|12932.3|12925.8|12930.6|12924.1|12932.4|12925.9|12930.3|12923.9|152
1603081200000|2020-10-19 04:20:00|12930.7|12924.2|12931.8|12925.9|12932.6|12926.1|12930.3|12924|185
1603081500000|2020-10-19 04:25:00|12931.7|12925.8|12931.6|12925.1|12932.7|12926.3|12931.6|12925.1|148
1603081800000|2020-10-19 04:30:00|12931.7|12925.2|12931.1|12924.6|12932.2|12925.7|12929.3|12922.8|334
1603082100000|2020-10-19 04:35:00|12931.2|12924.7|12931.8|12925.3|12932.9|12926.4|12931|12924.5|288
1603082400000|2020-10-19 04:40:00|12931.7|12925.2|12931.5|12925|12932.1|12925.6|12931.4|12924.9|113
1603082700000|2020-10-19 04:45:00|12931.4|12924.9|12930.5|12924|12931.4|12924.9|12930.4|12923.9|158
1603083000000|2020-10-19 04:50:00|12930.4|12923.9|12929.5|12923|12930.5|12924|12928.5|12922|260
1603083300000|2020-10-19 04:55:00|12929.6|12923.1|12929.5|12923|12930.5|12924|12929.3|12922.8|225
1603083600000|2020-10-19 05:00:00|12929.6|12923.1|12928.2|12921.7|12929.7|12923.2|12925.4|12919.3|301
1603083900000|2020-10-19 05:05:00|12928.1|12921.6|12929.7|12923.2|12930.7|12924.2|12927.7|12921.2|280
1603084200000|2020-10-19 05:10:00|12929.6|12923.1|12929.7|12923.2|12930.6|12924.4|12929.6|12923.1|168
1603084500000|2020-10-19 05:15:00|12929.6|12923.1|12930.6|12924.1|12930.8|12924.5|12929.3|12922.8|173
1603084800000|2020-10-19 05:20:00|12930.7|12924.2|12930.3|12923.8|12930.9|12924.4|12929.3|12922.8|185
1603085100000|2020-10-19 05:25:00|12930.4|12923.9|12930.4|12923.9|12932|12925.5|12930.1|12923.6|244
1603085400000|2020-10-19 05:30:00|12930.3|12923.8|12933.2|12927.3|12933.8|12927.4|12929.8|12923.3|427
1603085700000|2020-10-19 05:35:00|12933.3|12926.8|12932.2|12926.3|12934|12927.9|12931.4|12925.3|367
1603086000000|2020-10-19 05:40:00|12932.4|12925.9|12936.9|12931|12937.8|12931.4|12930.9|12924.8|464
1603086300000|2020-10-19 05:45:00|12937.4|12930.9|12937.6|12931.1|12939.7|12933.3|12936.7|12930.4|330
1603086600000|2020-10-19 05:50:00|12937.5|12931|12939.2|12933.3|12939.8|12933.4|12936.4|12929.9|425
1603086900000|2020-10-19 05:55:00|12939.6|12933.1|12941.6|12935.1|12943|12936.5|12939.3|12933.1|502
1603087200000|2020-10-19 06:00:00|12941.7|12935.2|12938.7|12932.2|12941.7|12935.2|12936.4|12929.9|632
1603087500000|2020-10-19 06:05:00|12938.6|12932.1|12943.2|12937.3|12946|12939.6|12938.2|12932.1|625
1603087800000|2020-10-19 06:10:00|12942.9|12937|12941.7|12935.2|12944.9|12939|12940.5|12934.4|663
1603088100000|2020-10-19 06:15:00|12941.6|12935.1|12938.6|12932.1|12941.7|12935.2|12935.8|12929.7|612
1603088400000|2020-10-19 06:20:00|12939.4|12933.5|12942.9|12936.4|12943.3|12936.8|12937.5|12931|471
1603088700000|2020-10-19 06:25:00|12942.5|12936.6|12942.3|12935.8|12945.4|12939.3|12941.5|12935.5|320
1603089000000|2020-10-19 06:30:00|12942.5|12936|12940.8|12934.9|12942.5|12936|12937.2|12930.9|550
1603089300000|2020-10-19 06:35:00|12941.2|12934.7|12937.6|12931.1|12942.5|12936.3|12937.5|12931|496
1603089600000|2020-10-19 06:40:00|12937.4|12931.5|12941.9|12936|12942.9|12936.4|12936.1|12929.6|505
1603089900000|2020-10-19 06:45:00|12941.8|12935.9|12942.7|12936.2|12943|12936.8|12939.3|12933|386
1603090200000|2020-10-19 06:50:00|12942.4|12936.5|12951.6|12945.7|12951.7|12945.8|12942.4|12936.2|384
1603090500000|2020-10-19 06:55:00|12952|12945.5|12951|12944.5|12953.3|12946.8|12948.4|12941.9|762
1603090800000|2020-10-19 07:00:00|12951.1|12944.6|12962.8|12956.9|12969.6|12963.1|12949.1|12943|1273
1603091100000|2020-10-19 07:05:00|12963.2|12956.7|12960.2|12954.3|12966.4|12960.1|12958.2|12951.8|745
1603091400000|2020-10-19 07:10:00|12960.3|12954.4|12957.8|12951.3|12963.7|12957.7|12955.7|12949.6|717
1603091700000|2020-10-19 07:15:00|12958.1|12951.6|12963.4|12956.9|12966.7|12960.4|12958.1|12951.6|764
1603092000000|2020-10-19 07:20:00|12963.6|12957.1|12980.5|12974|12981.6|12975.1|12962.2|12955.7|842
1603092300000|2020-10-19 07:25:00|12980.3|12973.8|12977.6|12971.7|12980.8|12974.9|12975.4|12969|844
1603092600000|2020-10-19 07:30:00|12977.5|12971.6|12974.1|12967.6|12978.9|12972.7|12973.2|12966.8|721
1603092900000|2020-10-19 07:35:00|12974.2|12967.7|12980.4|12973.9|12981|12974.9|12974|12967.5|718
1603093200000|2020-10-19 07:40:00|12980.7|12974.2|12980.5|12974|12983.3|12976.8|12975.8|12969.6|1036
1603093500000|2020-10-19 07:45:00|12980.4|12973.9|12978.3|12972.4|12982.8|12976.4|12975.5|12969|780
1603093800000|2020-10-19 07:50:00|12978.4|12971.9|12977.8|12971.3|12980.6|12974.3|12974|12967.5|889
1603094100000|2020-10-19 07:55:00|12977.9|12971.4|12973.1|12966.6|12979.5|12973|12972.4|12965.9|687
1603094400000|2020-10-19 08:00:00|12973.3|12966.8|12972.3|12966.4|12976.6|12970.4|12971.8|12965.5|644
1603094700000|2020-10-19 08:05:00|12972.4|12966.5|12984.5|12978|12986|12979.9|12966.6|12960.4|942
1603095000000|2020-10-19 08:10:00|12984.4|12977.9|12996.6|12990.1|12998.1|12991.6|12981.8|12975.6|779
1603095300000|2020-10-19 08:15:00|12996.5|12990|12994.6|12988.1|12996.7|12990.4|12990.6|12984.1|721
1603095600000|2020-10-19 08:20:00|12994.5|12988|12992.3|12985.8|12996.6|12990.1|12991.3|12984.8|680
1603095900000|2020-10-19 08:25:00|12992.4|12985.9|12992.5|12986.6|12994.4|12987.9|12990.9|12984.6|684
1603096200000|2020-10-19 08:30:00|12992.9|12986.4|12993.3|12986.8|12997.4|12990.9|12992.7|12986.2|807
1603096500000|2020-10-19 08:35:00|12993|12986.5|13001|12994.5|13002.1|12995.6|12992.2|12986|857
1603096800000|2020-10-19 08:40:00|13000.9|12994.4|13001.1|12995.2|13002.9|12996.7|12995.6|12989.3|787
1603097100000|2020-10-19 08:45:00|13001.2|12995.3|12999.6|12993.1|13008.4|13001.9|12996.8|12990.3|936
1603097400000|2020-10-19 08:50:00|12999.7|12993.8|13006.3|13000.4|13009.4|13003|12999.6|12993.3|870
1603097700000|2020-10-19 08:55:00|13006.1|13000.2|12999.1|12992.6|13006.3|13000.2|12996.8|12990.5|935
1603098000000|2020-10-19 09:00:00|12999.3|12992.8|12999.8|12993.3|13004.1|12997.6|12995.1|12989.2|751
1603098300000|2020-10-19 09:05:00|12999.3|12993.4|13000.4|12994.5|13006.5|13000.3|12995.9|12989.4|812
1603098600000|2020-10-19 09:10:00|13000.3|12994.4|13001.2|12994.7|13006.1|12999.9|12999.9|12993.4|674
1603098900000|2020-10-19 09:15:00|13001.3|12994.8|12998.9|12997.4|13004.5|13000.6|12995.9|12992.3|718
1603099200000|2020-10-19 09:20:00|12999|12997.5|13004|13003.1|13006.7|13005.6|12998.9|12997.4|583
1603099500000|2020-10-19 09:25:00|13003.9|13003|13011.6|13010.1|13014.8|13013.3|13002.8|13001.5|845
1603099800000|2020-10-19 09:30:00|13011.7|13010.2|13009.8|13008.3|13014.1|13013|13007.3|13006|786
1603100100000|2020-10-19 09:35:00|13009.9|13008.4|13012.9|13012|13013.2|13012.1|13007.1|13005.8|693
1603100400000|2020-10-19 09:40:00|13013|13012.1|13012.7|13011.2|13015|13013.9|13008|13006.9|781
1603100700000|2020-10-19 09:45:00|13012.9|13011.4|13009.5|13008.6|13013.3|13012.1|13006.8|13005.9|645
1603101000000|2020-10-19 09:50:00|13009.6|13008.7|12998.4|12997.5|13010|13008.8|12998.3|12997.2|780
1603101300000|2020-10-19 09:55:00|12998.3|12997.4|12998|12996.5|13000.8|12999.5|12995.8|12994.4|601
1603101600000|2020-10-19 10:00:00|12997.9|12996.4|13004.7|13003.8|13008.7|13007.6|12997.7|12996.4|781
1603101900000|2020-10-19 10:05:00|13005|13003.5|13008.8|13007.9|13010.3|13009.4|13004|13002.9|534
1603102200000|2020-10-19 10:10:00|13008.9|13008|13006.6|13005.1|13010.4|13009.3|13004.7|13003.4|526
1603102500000|2020-10-19 10:15:00|13006.5|13005|13003.2|13002.3|13007.2|13006|13001.4|13000.3|648
1603102800000|2020-10-19 10:20:00|13003.3|13002.4|13001.2|13000.3|13007|13006.1|13000.9|12999.6|592
1603103100000|2020-10-19 10:25:00|13001.3|13000.4|13000.7|12999.2|13002.4|13000.9|12997.5|12996.2|696
1603103400000|2020-10-19 10:30:00|13001.1|12999.8|12991.8|12990.3|13001.1|12999.9|12988.7|12987.2|605
1603103700000|2020-10-19 10:35:00|12992|12990.5|12984.5|12983|12992.6|12991.1|12984.3|12982.8|739
1603104000000|2020-10-19 10:40:00|12985.3|12983.8|12979.3|12977.8|12985.3|12983.8|12975.6|12974.1|832
1603104300000|2020-10-19 10:45:00|12979.2|12977.7|12974.6|12973.7|12980.5|12979|12973.2|12972|709
1603104600000|2020-10-19 10:50:00|12974.7|12973.8|12988|12986.5|12992.2|12991.1|12974|12973.1|682
1603104900000|2020-10-19 10:55:00|12988.1|12986.6|12995.9|12995|12996.7|12995.8|12988.1|12986.6|741
1603105200000|2020-10-19 11:00:00|12996|12994.5|12997.2|12995.7|13001|12999.8|12993.4|12992.4|838
1603105500000|2020-10-19 11:05:00|12997.1|12995.6|12996.7|12995.8|12999.6|12998.5|12994.7|12993.2|497
1603105800000|2020-10-19 11:10:00|12996.8|12995.9|12999.9|12998.4|13001.9|13000.5|12996.4|12995.2|500
1603106100000|2020-10-19 11:15:00|13000|12998.5|13004|13002.5|13004|13002.8|12998.9|12998|427
1603106400000|2020-10-19 11:20:00|13003.9|13002.4|13001.9|13000.4|13003.9|13002.6|12996.5|12995.1|523
1603106700000|2020-10-19 11:25:00|13002|13000.5|13003.5|13002.6|13003.5|13002.6|13000.4|12999.3|560
1603107000000|2020-10-19 11:30:00|13004.1|13003.2|13011.8|13010.3|13013.2|13011.8|13003.9|13002.5|908
1603107300000|2020-10-19 11:35:00|13012|13010.5|13010.7|13009.2|13014.7|13013.6|13006|13004.8|829
1603107600000|2020-10-19 11:40:00|13010.8|13009.3|13010.6|13009.7|13018.1|13017.2|13008.3|13007.2|946
1603107900000|2020-10-19 11:45:00|13011|13010.1|13013.2|13012.3|13014.5|13013.5|13008.2|13006.9|699
1603108200000|2020-10-19 11:50:00|13013.3|13012.4|13009.3|13008.4|13015.6|13014.5|13008|13007|625
1603108500000|2020-10-19 11:55:00|13009.4|13008.5|13012.6|13011.7|13014.9|13014|13007.1|13006.1|619
1603108800000|2020-10-19 12:00:00|13012.8|13011.9|13011.8|13010.3|13016.4|13015.5|13011.8|13010.3|507
1603109100000|2020-10-19 12:05:00|13011.7|13010.2|13013.7|13012.2|13018.2|13015.2|12996.1|12993.7|863
1603109400000|2020-10-19 12:10:00|13013.8|13012.3|13008.3|13007.4|13014.1|13012.6|13006.3|13005|746
1603109700000|2020-10-19 12:15:00|13009|13008.1|13008.3|13007.4|13010.8|13009.5|13004.1|13003|652
1603110000000|2020-10-19 12:20:00|13008.4|13007.5|13001.5|13000.6|13008.4|13007.5|12999.1|12997.9|626
1603110300000|2020-10-19 12:25:00|13001.4|13000.5|12999.8|12998.9|13004.6|13003.7|12998.3|12997.4|510
1603110600000|2020-10-19 12:30:00|12999.9|12999|13000|12999.1|13005|13003.9|12999.2|12998.1|609
1603110900000|2020-10-19 12:35:00|13000.1|12999.2|12997.9|12996.4|13002.8|13001.4|12996.5|12995.6|522
1603111200000|2020-10-19 12:40:00|12998|12996.5|13002.7|13001.2|13005.9|13004.9|12997.9|12996.4|528
1603111500000|2020-10-19 12:45:00|13002.8|13001.3|13000.7|12999.2|13004|13002.9|12997.3|12996.2|446
1603111800000|2020-10-19 12:50:00|13000.6|12999.1|12991.1|12990.2|13001.2|13000.1|12991.1|12990.2|431
1603112100000|2020-10-19 12:55:00|12990.9|12990|12992.8|12991.9|12995|12993.8|12990.9|12989.8|540
1603112400000|2020-10-19 13:00:00|12993|12992.1|12991.9|12990.4|12998.6|12997.2|12990.5|12989.3|627
1603112700000|2020-10-19 13:05:00|12991.8|12990.3|12993.7|12992.8|12994.5|12993.4|12989.7|12988.4|540
1603113000000|2020-10-19 13:10:00|12993.9|12993|12990.7|12989.8|12994.4|12993.3|12989.3|12987.9|456
1603113300000|2020-10-19 13:15:00|12990.5|12989.6|12992.4|12991.5|12993.2|12992|12987.7|12986.4|579
1603113600000|2020-10-19 13:20:00|12992.5|12991.6|12989.5|12988.6|12994.2|12993.3|12989.3|12988.3|398
1603113900000|2020-10-19 13:25:00|12989.6|12988.7|12986.9|12986|12989.9|12988.7|12981.5|12980.6|651
1603114200000|2020-10-19 13:30:00|12987.1|12986.2|13001|12999.5|13015.3|13011.9|12969.5|12965.9|1572
1603114500000|2020-10-19 13:35:00|13000.3|12998.8|13004.4|13002.9|13009.5|13008|12996.7|12995.2|1143
1603114800000|2020-10-19 13:40:00|13004.1|13002.6|13014.6|13013.1|13017.7|13016.8|13002.8|13001.5|892
1603115100000|2020-10-19 13:45:00|13015|13013.5|13018.1|13016.6|13025.4|13024.2|13013.1|13012|1041
1603115400000|2020-10-19 13:50:00|13018|13016.5|13007.9|13006.4|13020.1|13018.9|13007.5|13006.3|913
1603115700000|2020-10-19 13:55:00|13008|13006.5|13003.9|13003|13010.9|13009.7|13003.1|13002|674
1603116000000|2020-10-19 14:00:00|13004.3|13002.8|12994.9|12993.4|13007.4|13006.5|12991.5|12990|1018
1603116300000|2020-10-19 14:05:00|12994.7|12993.2|12989.2|12987.7|12994.7|12993.7|12986.7|12985.7|898
1603116600000|2020-10-19 14:10:00|12989|12987.5|12995.4|12994.5|12995.6|12994.5|12989|12987.5|819
1603116900000|2020-10-19 14:15:00|12995|12994.1|12996.9|12995.4|12998.2|12996.9|12993.3|12991.9|753
1603117200000|2020-10-19 14:20:00|12996.8|12995.3|12999.9|12999|13002.1|13001.2|12995.9|12995|632
1603117500000|2020-10-19 14:25:00|13000|12999.1|13002.7|13001.2|13004.2|13003.3|12995.5|12994.1|633
1603117800000|2020-10-19 14:30:00|13002.6|13001.1|13007.2|13005.7|13019.6|13018.1|12998.5|12997.3|999
1603118100000|2020-10-19 14:35:00|13007.3|13005.8|12994.9|12994|13008.2|13006.8|12980.5|12979|1559
1603118400000|2020-10-19 14:40:00|12995|12994.1|12987.1|12985.6|12999.1|12997.7|12985|12983.7|981
1603118700000|2020-10-19 14:45:00|12987.4|12985.9|12994.6|12993.7|12998.7|12997.2|12984.3|12982.8|1220
1603119000000|2020-10-19 14:50:00|12994.4|12993.5|13013.9|13012.4|13016.7|13015.2|12989.9|12988.4|1069
1603119300000|2020-10-19 14:55:00|13013.6|13012.1|12998.5|12997.6|13017|13015.5|12997.3|12996.4|1289
1603119600000|2020-10-19 15:00:00|12998.2|12997.3|12996.4|12994.9|13006.3|13005.4|12995.5|12994.5|1089
1603119900000|2020-10-19 15:05:00|12996.6|12995.7|12995.7|12994.2|13001.8|13000.6|12992.3|12991.2|846
1603120200000|2020-10-19 15:10:00|12995.6|12994.1|12990.8|12989.3|12997.1|12995.6|12989.3|12988.3|712
1603120500000|2020-10-19 15:15:00|12990.9|12989.4|12996.3|12994.8|12997.4|12996.4|12989.7|12988.4|651
1603120800000|2020-10-19 15:20:00|12996|12995.1|12989|12987.5|12996.9|12995.7|12988.6|12987.3|739
1603121100000|2020-10-19 15:25:00|12989.1|12987.6|12987.8|12986.9|12990.5|12989|12985.9|12985|628
1603121400000|2020-10-19 15:30:00|12987.6|12986.7|12987.2|12985.7|12989.6|12988.5|12983.3|12982.1|738
1603121700000|2020-10-19 15:35:00|12987|12986.1|12990.7|12989.8|12994.3|12992.9|12986.6|12985.7|633
1603122000000|2020-10-19 15:40:00|12990.9|12989.4|12990.2|12988.7|12993|12991.9|12988.1|12986.9|511
1603122300000|2020-10-19 15:45:00|12990.3|12988.8|12991.8|12990.9|12996.4|12995|12989.5|12988.3|698
1603122600000|2020-10-19 15:50:00|12992.1|12991.2|12997|12996.1|12997|12996.1|12991.4|12990.1|482
1603122900000|2020-10-19 15:55:00|12997.6|12996.2|12997.3|12995.8|12998.2|12996.9|12994.6|12993.2|593
1603123200000|2020-10-19 16:00:00|12997.4|12995.9|13000.6|12999.7|13005.2|13004.3|12995.8|12994.9|922
1603123500000|2020-10-19 16:05:00|13000.8|12999.3|13000.6|12999.7|13003.5|13002|12997.5|12996|775
1603123800000|2020-10-19 16:10:00|13000.8|12999.9|13002.8|13001.9|13003.5|13002.6|12997.5|12996.3|599
1603124100000|2020-10-19 16:15:00|13002.7|13001.8|12998.7|12997.8|13003.7|13002.5|12998|12996.5|674
1603124400000|2020-10-19 16:20:00|12998.8|12997.9|13000.4|12999.5|13001.4|13000.5|12997.6|12996.7|679
1603124700000|2020-10-19 16:25:00|13000.5|12999.6|12989.2|12987.7|13005.2|13003.7|12988|12986.5|1013
1603125000000|2020-10-19 16:30:00|12989.3|12987.8|12988.2|12986.7|12991.1|12989.6|12987.9|12986.6|775
1603125300000|2020-10-19 16:35:00|12988.4|12986.9|12989.1|12987.6|12990.2|12989|12987.1|12985.9|584
1603125600000|2020-10-19 16:40:00|12989|12987.5|12986.3|12984.8|12990.4|12989.2|12986.1|12984.6|450
1603125900000|2020-10-19 16:45:00|12986.2|12984.7|12985.8|12984.9|12988|12986.8|12985.3|12984.1|466
1603126200000|2020-10-19 16:50:00|12985.9|12985|12986.3|12984.8|12988.3|12987.4|12984.6|12983.7|486
1603126500000|2020-10-19 16:55:00|12986.1|12984.6|12982.6|12981.7|12987.9|12987|12980.8|12979.9|714
1603126800000|2020-10-19 17:00:00|12982.7|12981.8|12985|12984.1|12986.8|12985.9|12982|12981.1|495
1603127100000|2020-10-19 17:05:00|12984.9|12984|12983.7|12982.8|12988|12986.7|12982.9|12982|508
1603127400000|2020-10-19 17:10:00|12983.8|12982.9|12983.8|12982.9|12986.4|12985.4|12982.7|12981.8|548
1603127700000|2020-10-19 17:15:00|12983.7|12982.8|12983.5|12982.6|12984.2|12983.1|12981.6|12980.7|469
1603128000000|2020-10-19 17:20:00|12983.4|12982.5|12980|12979.1|12984.5|12983.6|12979.6|12978.6|526
1603128300000|2020-10-19 17:25:00|12979.9|12979|12976.5|12975.6|12981.8|12980.4|12976.2|12975|467
1603128600000|2020-10-19 17:30:00|12976.6|12975.7|12974.3|12973.4|12978.5|12977|12971.1|12969.6|491
1603128900000|2020-10-19 17:35:00|12974.2|12973.3|12975.4|12974.5|12976.6|12975.1|12973.8|12972.7|400
1603129200000|2020-10-19 17:40:00|12975.3|12974.4|12971.9|12971|12976.2|12975.1|12971.8|12970.6|463
1603129500000|2020-10-19 17:45:00|12971.8|12970.9|12970.7|12969.2|12973.1|12972.2|12968.6|12967.5|415
1603129800000|2020-10-19 17:50:00|12970.6|12969.1|12967.9|12966.4|12971.9|12971|12967.2|12966.1|538
1603130100000|2020-10-19 17:55:00|12968|12966.5|12966|12964.5|12969|12967.9|12963.7|12962.4|456
1603130400000|2020-10-19 18:00:00|12965.6|12964.7|12963.9|12962.4|12966.9|12965.4|12962.4|12961.5|684
1603130700000|2020-10-19 18:05:00|12964|12962.5|12965.2|12964.3|12966.9|12966|12963.6|12962.5|367
1603131000000|2020-10-19 18:10:00|12965.3|12964.4|12970.6|12969.7|12970.9|12970|12963.7|12962.4|436
1603131300000|2020-10-19 18:15:00|12970.5|12969.6|12965.9|12964.4|12970.9|12970|12964.1|12963.2|425
1603131600000|2020-10-19 18:20:00|12965.6|12964.7|12965|12964.1|12966.3|12965.4|12964.2|12962.8|382
1603131900000|2020-10-19 18:25:00|12964.9|12964|12963.6|12962.7|12965.3|12964.4|12961.7|12960.8|363
1603132200000|2020-10-19 18:30:00|12962.9|12962|12957|12956.1|12962.9|12962|12956.4|12955.5|452
1603132500000|2020-10-19 18:35:00|12957.1|12956.2|12955.8|12954.9|12959.5|12958.6|12953.9|12952.6|512
1603132800000|2020-10-19 18:40:00|12955.9|12955|12956.9|12956|12959.1|12958.2|12955.2|12954.1|503
1603133100000|2020-10-19 18:45:00|12956.7|12955.8|12952.5|12951|12956.9|12956|12948.3|12947.4|596
1603133400000|2020-10-19 18:50:00|12952.6|12951.1|12951.9|12951|12953.2|12952.3|12948.9|12948|628
1603133700000|2020-10-19 18:55:00|12951.8|12950.9|12945.3|12943.8|12955.9|12954.5|12943|12941.5|888
1603134000000|2020-10-19 19:00:00|12945.2|12943.7|12948.5|12947|12949.5|12948.3|12943.5|12942|904
1603134300000|2020-10-19 19:05:00|12948.4|12946.9|12949.3|12947.8|12950.4|12949.3|12947.4|12945.9|539
1603134600000|2020-10-19 19:10:00|12949.2|12947.7|12945.6|12944.7|12949.3|12947.8|12943.2|12942.2|591
1603134900000|2020-10-19 19:15:00|12945.5|12944.6|12948.3|12946.8|12950.5|12949.1|12944.9|12943.5|549
1603135200000|2020-10-19 19:20:00|12948.2|12946.7|12945.5|12944.6|12948.4|12947.1|12943.8|12942.5|523
1603135500000|2020-10-19 19:25:00|12945.6|12944.7|12947.4|12945.9|12948.3|12947.1|12944.7|12943.5|609
1603135800000|2020-10-19 19:30:00|12947.5|12946|12942.9|12941.4|12947.8|12946.3|12942.6|12941.4|550
1603136100000|2020-10-19 19:35:00|12942.7|12941.8|12947.4|12945.9|12947.4|12945.9|12942.7|12941.6|547
1603136400000|2020-10-19 19:40:00|12947.3|12945.8|12947.7|12946.8|12948.9|12947.6|12946.1|12944.9|481
1603136700000|2020-10-19 19:45:00|12947.8|12946.9|12949.1|12947.6|12949.7|12948.4|12946.9|12945.5|387
1603137000000|2020-10-19 19:50:00|12948.6|12947.7|12942.1|12940.6|12949|12947.7|12941.4|12940.1|514
1603137300000|2020-10-19 19:55:00|12941.4|12940.5|12942.7|12941.2|12944.2|12943.3|12941|12939.8|725
1603137600000|2020-10-19 20:00:00|12942.2|12940.7|12940.2|12938.7|12942.8|12941.6|12939.6|12938.1|391
1603137900000|2020-10-19 20:05:00|12940.1|12938.6|12941.6|12940.1|12942.2|12940.9|12937.3|12935.8|474
1603138200000|2020-10-19 20:10:00|12941.3|12940.4|12941.8|12940.3|12944.4|12942.9|12940.8|12939.3|403
1603138500000|2020-10-19 20:15:00|12941.9|12940.4|12942.8|12941.3|12946.6|12945.5|12940|12938.8|818
1603138800000|2020-10-19 20:20:00|12942.7|12941.2|12944.7|12943.2|12945.2|12944|12941.9|12940.4|382
1603139100000|2020-10-19 20:25:00|12944.6|12943.1|12945.7|12944.2|12945.8|12944.6|12943.9|12942.7|190
1603139400000|2020-10-19 20:30:00|12945.6|12944.1|12945.3|12944.4|12947.4|12946.3|12944.7|12943.4|267
1603139700000|2020-10-19 20:35:00|12945.5|12944.6|12947.2|12945.7|12948.5|12947.4|12945.4|12944.5|187
1603140000000|2020-10-19 20:40:00|12947.9|12946.4|12949.1|12947.6|12949.2|12947.7|12947.1|12945.6|190
1603140300000|2020-10-19 20:45:00|12949.2|12947.7|12951.4|12949.9|12951.8|12950.3|12948.7|12947.4|282
1603140600000|2020-10-19 20:50:00|12951.6|12950.1|12950.1|12948.6|12951.7|12950.2|12948.9|12947.2|239
1603140900000|2020-10-19 20:55:00|12950|12948.5|12956.3|12941.3|12957.4|12949.3|12945.7|12939.4|506
1603141200000|2020-10-19 21:00:00|12956.6|12941.6|12950.2|12938.9|12958|12943|12949.7|12938.9|45
1603141500000|2020-10-19 21:05:00|12951.6|12936.7|12952.9|12937.9|12954.9|12942.6|12948.1|12933.9|150
1603141800000|2020-10-19 21:10:00|12954.3|12939.3|12949|12935.1|12954.3|12939.3|12945|12933.7|275
1603142100000|2020-10-19 21:15:00|12949.2|12934.6|12946.2|12934.9|12952.4|12938.6|12944.6|12933.9|366
1603142400000|2020-10-19 21:20:00|12946.3|12934.6|12944.9|12938.4|12946.7|12939.2|12944.6|12934.6|260
1603142700000|2020-10-19 21:25:00|12946.2|12936.8|12946.2|12936.4|12947.3|12938|12944.6|12934.7|273
1603143000000|2020-10-19 21:30:00|12946.3|12936.3|12953.6|12941.2|12954.4|12941.8|12943.8|12935|948
1603143300000|2020-10-19 21:35:00|12953.7|12941.5|12952.6|12937.6|12954.2|12942.6|12949.1|12937.3|1005
1603143600000|2020-10-19 21:40:00|12952.7|12937.7|12948.6|12937.9|12955.4|12943.6|12946.3|12935|578
1603143900000|2020-10-19 21:45:00|12948.9|12939.6|12945.4|12939.3|12953|12942.9|12945.1|12937.3|1570
1603144200000|2020-10-19 21:50:00|12945.5|12938.7|12947.7|12940.5|12952.4|12941.6|12944.9|12936.8|1983
1603144500000|2020-10-19 21:55:00|12947.6|12939.9|12946.8|12939.5|12948|12940.8|12944.9|12937.4|1888
1603144800000|2020-10-19 22:00:00|12946.7|12939.7|12949.7|12947.1|12950.1|12947.2|12945.5|12938.7|1330
1603145100000|2020-10-19 22:05:00|12949.8|12947.2|12953.5|12951.3|12953.7|12951.7|12949.6|12947.1|461
1603145400000|2020-10-19 22:10:00|12953.8|12951.4|12953.8|12952.3|12956.8|12955|12952.9|12951|695
1603145700000|2020-10-19 22:15:00|12953.9|12952.4|12953.7|12952.2|12955.9|12953.7|12952.5|12950.9|284
1603146000000|2020-10-19 22:20:00|12953.8|12952.3|12951.3|12949.8|12953.8|12952.3|12951.2|12949.2|209
1603146300000|2020-10-19 22:25:00|12951.4|12949.9|12951.8|12950.3|12952.4|12950.8|12950.2|12948.4|156
1603146600000|2020-10-19 22:30:00|12951.7|12950.2|12951.6|12950.1|12952.3|12950.4|12951.3|12949.5|102
1603146900000|2020-10-19 22:35:00|12951.5|12950|12949.1|12947.6|12951.7|12950.2|12949.1|12947.6|163
1603147200000|2020-10-19 22:40:00|12949.5|12947.4|12948.2|12946.7|12949.5|12947.7|12947.9|12946.2|204
1603147500000|2020-10-19 22:45:00|12948.4|12946.9|12947.4|12945.9|12949.3|12947.8|12947.2|12945.7|79
1603147800000|2020-10-19 22:50:00|12947.5|12946|12948.5|12947|12948.6|12947|12946.8|12945.3|120
1603148100000|2020-10-19 22:55:00|12948.4|12946.9|12947.3|12945.8|12948.8|12947.1|12946.8|12945.1|165
1603148400000|2020-10-19 23:00:00|12947.9|12946.4|12947.9|12946.4|12948.3|12946.9|12946.1|12945.2|188
1603148700000|2020-10-19 23:05:00|12948|12946.5|12947.8|12946.3|12948.7|12947.2|12947.7|12946.2|150
1603149000000|2020-10-19 23:10:00|12947.9|12946.4|12949.3|12947.8|12949.6|12948.1|12947.9|12946.4|149
1603149300000|2020-10-19 23:15:00|12949.5|12948|12949.6|12948.1|12949.9|12948.4|12948.9|12947.6|102
1603149600000|2020-10-19 23:20:00|12949.7|12948.2|12951.8|12950.3|12951.8|12950.5|12949.4|12947.9|149
1603149900000|2020-10-19 23:25:00|12951.5|12950.6|12950.3|12948.8|12951.8|12950.6|12948.8|12947.3|249
1603150200000|2020-10-19 23:30:00|12950.2|12948.7|12946.8|12945.3|12950.2|12949|12946.4|12944.9|413
1603150500000|2020-10-19 23:35:00|12946.9|12945.4|12949.7|12948.2|12950.2|12948.7|12946.6|12945.4|208
1603150800000|2020-10-19 23:40:00|12949.6|12948.1|12949.7|12948.2|12951.1|12950|12949.5|12948|276
1603151100000|2020-10-19 23:45:00|12949.6|12948.1|12950.1|12948.6|12950.7|12949.7|12948.4|12947.1|334
1603151400000|2020-10-19 23:50:00|12950.2|12948.7|12950.6|12949.1|12950.9|12949.4|12949|12947.8|130
1603151700000|2020-10-19 23:55:00|12950.5|12949|12948|12947.1|12951.1|12949.6|12947.3|12946.4|184
1603152000000|2020-10-20 00:00:00|12948.3|12947.4|12950.6|12949.1|12951.9|12950.8|12947|12945.8|422
1603152300000|2020-10-20 00:05:00|12950.5|12949|12950.9|12949.4|12951.3|12950.1|12948.1|12946.8|275
1603152600000|2020-10-20 00:10:00|12951|12949.5|12950.5|12949|12951.4|12950.1|12949.7|12948.5|204
1603152900000|2020-10-20 00:15:00|12950.4|12948.9|12947.9|12947|12950.6|12949.2|12947.1|12945.9|214
1603153200000|2020-10-20 00:20:00|12948|12947.1|12949.1|12948.2|12949.4|12948.2|12947.5|12946.1|212
1603153500000|2020-10-20 00:25:00|12949|12948.1|12948|12947.1|12950.2|12949.3|12947.9|12947|227
1603153800000|2020-10-20 00:30:00|12947.9|12947|12947.2|12946.3|12949.2|12948|12946.9|12945.9|207
1603154100000|2020-10-20 00:35:00|12947.1|12946.2|12948.1|12946.6|12948.5|12947.2|12946.6|12945.3|257
1603154400000|2020-10-20 00:40:00|12948.3|12946.8|12950.8|12949.9|12950.8|12949.9|12948.1|12946.8|268
1603154700000|2020-10-20 00:45:00|12950.7|12949.8|12948|12947.1|12951.9|12951|12947.9|12946.7|431
1603155000000|2020-10-20 00:50:00|12948.1|12947.2|12953.5|12952|12953.7|12952.4|12948.1|12947.2|499
1603155300000|2020-10-20 00:55:00|12953.7|12952.2|12950.9|12950|12954.3|12952.8|12950.9|12950|264
1603155600000|2020-10-20 01:00:00|12951.1|12949.6|12946.8|12945.9|12953.5|12952.4|12944.8|12943.6|446
1603155900000|2020-10-20 01:05:00|12946.9|12946|12950.4|12949.5|12950.7|12949.8|12946.9|12946|379
1603156200000|2020-10-20 01:10:00|12950.3|12949.4|12955.7|12954.2|12956.5|12955.6|12948.9|12947.9|542
1603156500000|2020-10-20 01:15:00|12955.8|12954.3|12957.7|12956.8|12958.7|12957.8|12954.8|12953.3|498
1603156800000|2020-10-20 01:20:00|12957.8|12956.9|12955.6|12954.1|12958.3|12957.3|12955.2|12954|425
1603157100000|2020-10-20 01:25:00|12954.8|12953.3|12949.9|12948.4|12955.3|12953.8|12949.9|12948.4|510
1603157400000|2020-10-20 01:30:00|12949.8|12948.3|12948.6|12947.7|12949.8|12948.3|12947.4|12946.5|457
1603157700000|2020-10-20 01:35:00|12948.5|12947.6|12945.6|12944.1|12949|12948|12945.5|12944|365
1603158000000|2020-10-20 01:40:00|12945.5|12944|12946|12945.1|12949.5|12948.3|12944.6|12943.4|508
1603158300000|2020-10-20 01:45:00|12946.1|12945.2|12938.6|12937.7|12946.3|12945.4|12937.2|12936.3|593
1603158600000|2020-10-20 01:50:00|12938.5|12937.6|12942.5|12941.6|12943.6|12942.4|12938|12936.5|407
1603158900000|2020-10-20 01:55:00|12942.4|12941.5|12940.3|12939.4|12942.5|12941.6|12939.5|12938.6|473
1603159200000|2020-10-20 02:00:00|12940.2|12939.3|12938|12937.1|12940.2|12939.3|12935.5|12934.6|502
1603159500000|2020-10-20 02:05:00|12937.9|12937|12939.4|12938.5|12940.1|12939.2|12936.2|12935|445
1603159800000|2020-10-20 02:10:00|12939.3|12938.4|12941.5|12940.6|12941.5|12940.6|12938|12936.7|418
1603160100000|2020-10-20 02:15:00|12941.4|12940.5|12943.4|12942.5|12945.4|12943.9|12941.3|12940.1|344
1603160400000|2020-10-20 02:20:00|12943.9|12942.4|12943.1|12942.2|12945|12943.8|12943|12941.9|226
1603160700000|2020-10-20 02:25:00|12943|12942.1|12943.7|12942.8|12944.3|12943.4|12941.3|12940|360
1603161000000|2020-10-20 02:30:00|12943.6|12942.7|12942.2|12941.3|12944.1|12943.2|12940|12938.8|369
1603161300000|2020-10-20 02:35:00|12942.1|12941.2|12944.9|12944|12945.3|12944.1|12942|12940.8|237
1603161600000|2020-10-20 02:40:00|12944.8|12943.9|12944.5|12943|12945.4|12943.9|12944.1|12942.8|151
1603161900000|2020-10-20 02:45:00|12944.6|12943.1|12943.3|12942.4|12944.7|12943.5|12941.4|12940.2|250
1603162200000|2020-10-20 02:50:00|12943.2|12942.3|12943.3|12941.8|12943.9|12942.7|12941.7|12940.2|269
1603162500000|2020-10-20 02:55:00|12943.4|12941.9|12944.6|12943.1|12945.1|12943.9|12943.2|12941.7|227
1603162800000|2020-10-20 03:00:00|12944.5|12943|12945|12944.1|12945.5|12944.4|12943.9|12942.6|210
1603163100000|2020-10-20 03:05:00|12944.9|12944|12946.3|12945.4|12946.6|12945.4|12944.8|12943.7|229
1603163400000|2020-10-20 03:10:00|12946.4|12945.5|12947.3|12946.4|12947.7|12946.7|12945.7|12944.6|139
1603163700000|2020-10-20 03:15:00|12947.4|12946.5|12945.7|12944.2|12947.6|12946.5|12945.3|12944.2|178
1603164000000|2020-10-20 03:20:00|12945.6|12944.1|12944.5|12943.6|12945.8|12944.6|12943.6|12942.3|221
1603164300000|2020-10-20 03:25:00|12944.8|12943.3|12945.6|12944.1|12945.8|12944.6|12944.8|12943.3|114
1603164600000|2020-10-20 03:30:00|12945.3|12944.4|12950|12949.1|12950.1|12949.2|12944.9|12943.6|270
1603164900000|2020-10-20 03:35:00|12949.9|12949|12950.4|12949.5|12950.5|12949.6|12948|12946.7|252
1603165200000|2020-10-20 03:40:00|12950.5|12949.6|12948.5|12947|12950.5|12949.6|12947.3|12946|225
1603165500000|2020-10-20 03:45:00|12948.4|12946.9|12947.5|12946|12948.5|12947.3|12946.8|12945.7|196
1603165800000|2020-10-20 03:50:00|12947.4|12946.5|12949.4|12948.5|12949.5|12948.6|12947|12945.8|219
1603166100000|2020-10-20 03:55:00|12949.5|12948.6|12951.5|12950.6|12952.7|12951.7|12949.3|12948.4|260
1603166400000|2020-10-20 04:00:00|12951.7|12950.8|12950.5|12949.6|12952.9|12952|12949.9|12949|310
1603166700000|2020-10-20 04:05:00|12950.4|12949.5|12949.7|12948.8|12950.6|12949.6|12949.4|12948.5|219
1603167000000|2020-10-20 04:10:00|12949.5|12948.6|12950.1|12948.6|12950.2|12949.1|12948.5|12947.2|187
1603167300000|2020-10-20 04:15:00|12949.9|12948.4|12950|12948.5|12950.7|12949.3|12949.7|12948.3|130
1603167600000|2020-10-20 04:20:00|12949.9|12948.4|12948.8|12947.3|12950|12948.7|12948.1|12946.9|143
1603167900000|2020-10-20 04:25:00|12948.9|12947.4|12948.8|12947.9|12950.3|12949|12948.7|12947.3|186
1603168200000|2020-10-20 04:30:00|12948.7|12947.8|12947.8|12946.3|12948.9|12948|12946.6|12945.1|289
1603168500000|2020-10-20 04:35:00|12947.7|12946.2|12947.8|12946.3|12948.6|12947.4|12947.1|12946|179
1603168800000|2020-10-20 04:40:00|12947.9|12946.4|12947.7|12946.2|12948.2|12947|12946.9|12945.7|324
1603169100000|2020-10-20 04:45:00|12947.6|12946.1|12945.4|12943.9|12947.8|12946.5|12945|12943.8|153
1603169400000|2020-10-20 04:50:00|12945.5|12944|12946|12945.1|12946.7|12945.5|12945.5|12944|139
1603169700000|2020-10-20 04:55:00|12945.9|12945|12945.3|12944.4|12946.4|12945.2|12945|12943.8|119
1603170000000|2020-10-20 05:00:00|12945.2|12944.3|12946.6|12945.1|12947.5|12946.3|12944.8|12943.4|210
1603170300000|2020-10-20 05:05:00|12946.5|12945|12944.5|12943.6|12947.8|12946.4|12944|12942.9|186
1603170600000|2020-10-20 05:10:00|12944.4|12943.5|12946|12945.1|12946.7|12945.5|12943.9|12942.9|224
1603170900000|2020-10-20 05:15:00|12946.1|12945.2|12944.1|12943.2|12946.5|12945.2|12943.9|12942.7|251
1603171200000|2020-10-20 05:20:00|12944.2|12943.3|12941.4|12939.9|12944.4|12943.3|12941.1|12939.6|232
1603171500000|2020-10-20 05:25:00|12941.3|12939.8|12941.1|12939.6|12941.8|12940.8|12938.6|12937.6|291
1603171800000|2020-10-20 05:30:00|12940.7|12939.8|12940.1|12938.6|12940.9|12939.9|12938.7|12937.8|225
1603172100000|2020-10-20 05:35:00|12939.6|12938.7|12940.2|12938.7|12940.4|12939.4|12939|12937.8|171
1603172400000|2020-10-20 05:40:00|12940.3|12938.8|12944.5|12943|12944.9|12943.6|12938.9|12937.6|296
1603172700000|2020-10-20 05:45:00|12944.4|12942.9|12945.2|12943.7|12945.3|12943.9|12942.5|12941.1|297
1603173000000|2020-10-20 05:50:00|12945.3|12943.8|12949.8|12948.3|12949.9|12948.6|12945.2|12943.7|386
1603173300000|2020-10-20 05:55:00|12949.7|12948.2|12948.6|12947.1|12950.3|12949.1|12946.4|12945.4|441
1603173600000|2020-10-20 06:00:00|12948.8|12947.3|12943.1|12941.6|12951.2|12949.2|12942.4|12941.3|478
1603173900000|2020-10-20 06:05:00|12943.2|12941.7|12941|12940.1|12943.3|12942.1|12939.9|12938.8|453
1603174200000|2020-10-20 06:10:00|12940.9|12940|12941.2|12940.3|12942.3|12941.4|12938.1|12936.6|466
1603174500000|2020-10-20 06:15:00|12941.1|12940.2|12945.6|12944.1|12948.4|12946.9|12939.9|12939|457
1603174800000|2020-10-20 06:20:00|12944.4|12943.5|12955.7|12954.8|12956.6|12955.1|12943.2|12942|750
1603175100000|2020-10-20 06:25:00|12955.8|12954.9|12953.3|12952.4|12957.8|12956.8|12952.3|12951.3|619
1603175400000|2020-10-20 06:30:00|12953.4|12952.5|12953.8|12952.9|12957.6|12956.7|12952.4|12951.5|516
1603175700000|2020-10-20 06:35:00|12953.9|12953|12951.9|12950.4|12954.5|12953.1|12949.5|12948.6|451
1603176000000|2020-10-20 06:40:00|12951.8|12950.3|12948.7|12947.2|12951.9|12950.7|12948.4|12947.1|427
1603176300000|2020-10-20 06:45:00|12948.8|12947.3|12946|12944.5|12948.8|12947.3|12944.1|12943.2|412
1603176600000|2020-10-20 06:50:00|12945.8|12944.9|12944.2|12942.7|12946.5|12945.4|12942.2|12940.8|390
1603176900000|2020-10-20 06:55:00|12944.4|12942.9|12940.7|12939.2|12946.2|12945|12940.3|12939.1|508
1603177200000|2020-10-20 07:00:00|12940.8|12939.3|12943.2|12942.3|12945.7|12944.8|12939.1|12938|876
1603177500000|2020-10-20 07:05:00|12943.4|12942.5|12928.5|12927|12943.5|12942.6|12924.3|12922.8|892
1603177800000|2020-10-20 07:10:00|12928.6|12927.1|12925.9|12925|12928.6|12927.5|12922.8|12921.6|763
1603178100000|2020-10-20 07:15:00|12926|12925.1|12921|12920.1|12929.2|12927.9|12919.9|12918.9|804
1603178400000|2020-10-20 07:20:00|12921.1|12919.6|12923.2|12922.3|12927.7|12926.4|12920.2|12918.9|696
1603178700000|2020-10-20 07:25:00|12923.3|12922.4|12925.3|12924.4|12926.9|12925.7|12921.6|12920.5|670
1603179000000|2020-10-20 07:30:00|12925.7|12924.2|12924.4|12922.9|12927.3|12926.4|12921.2|12919.9|807
1603179300000|2020-10-20 07:35:00|12924.5|12923|12931.1|12930.2|12931.6|12930.6|12920.8|12919.9|621
1603179600000|2020-10-20 07:40:00|12931.2|12930.3|12936|12934.5|12939.6|12938.3|12930.5|12929.6|759
1603179900000|2020-10-20 07:45:00|12935.8|12934.3|12946.4|12944.9|12947.8|12946.3|12933.5|12932.3|798
1603180200000|2020-10-20 07:50:00|12946.5|12945|12947.2|12945.7|12952.7|12951.2|12941.4|12940|937
1603180500000|2020-10-20 07:55:00|12947.5|12946|12944.8|12943.3|12950.9|12950|12943.2|12942|834
1603180800000|2020-10-20 08:00:00|12944.1|12942.6|12950.3|12948.8|12950.3|12949.2|12942|12940.9|877
1603181100000|2020-10-20 08:05:00|12949.6|12948.1|12945.1|12944.2|12950.3|12949.2|12943.4|12942.1|583
1603181400000|2020-10-20 08:10:00|12945.2|12944.3|12949.5|12948|12949.9|12948.6|12941.8|12940.7|587
1603181700000|2020-10-20 08:15:00|12949.2|12948.3|12947.7|12946.2|12951.4|12950.3|12946.4|12945.5|713
1603182000000|2020-10-20 08:20:00|12947.6|12946.1|12951.9|12951|12953|12952.1|12945.1|12944.1|548
1603182300000|2020-10-20 08:25:00|12951.8|12950.9|12945|12944.1|12951.8|12950.9|12944|12942.8|523
1603182600000|2020-10-20 08:30:00|12945.1|12944.2|12943.1|12942.2|12946.8|12945.8|12940.3|12939.4|564
1603182900000|2020-10-20 08:35:00|12943.2|12942.3|12948.9|12947.4|12950.3|12949.1|12942.2|12941|521
1603183200000|2020-10-20 08:40:00|12948.7|12947.8|12964.2|12962.7|12965.6|12964.3|12948.7|12947.6|869
1603183500000|2020-10-20 08:45:00|12964.1|12962.6|12972.6|12971.1|12973.2|12971.7|12962.5|12961.1|748
1603183800000|2020-10-20 08:50:00|12972.4|12970.9|12967|12966.1|12974|12973|12966.4|12965.5|718
1603184100000|2020-10-20 08:55:00|12967.1|12966.2|12964.8|12963.9|12968.3|12967.4|12963.5|12962.3|433
1603184400000|2020-10-20 09:00:00|12964.9|12964|12972.9|12972|12980.4|12978.9|12964.7|12963.8|884
1603184700000|2020-10-20 09:05:00|12973.3|12971.8|12970|12969.1|12975.3|12974.2|12970|12968.9|677
1603185000000|2020-10-20 09:10:00|12970.1|12969.2|12975.3|12974.4|12976.6|12975.5|12969.2|12968.3|627
1603185300000|2020-10-20 09:15:00|12975.4|12974.5|12975.9|12975|12979.3|12978.3|12974|12973|569
1603185600000|2020-10-20 09:20:00|12975.5|12974.6|12971.6|12970.1|12977.2|12976.1|12970.2|12969|585
1603185900000|2020-10-20 09:25:00|12971.5|12970|12971.9|12971|12974|12973.1|12970.7|12969.7|467
1603186200000|2020-10-20 09:30:00|12971.8|12970.9|12968.5|12967|12975.7|12974.2|12964.3|12962.8|1028
1603186500000|2020-10-20 09:35:00|12968.4|12966.9|12974.5|12973|12979.6|12978.2|12967.9|12966.7|744
1603186800000|2020-10-20 09:40:00|12974.6|12973.1|12974.5|12973|12976.6|12975.6|12972.6|12971.4|567
1603187100000|2020-10-20 09:45:00|12974.4|12973.5|12971.9|12971|12977.4|12975.9|12970.9|12969.7|624
1603187400000|2020-10-20 09:50:00|12972|12971.1|12969.9|12969|12973.2|12972.1|12969|12967.8|462
1603187700000|2020-10-20 09:55:00|12970|12969.1|12961.8|12960.3|12970.8|12969.8|12961|12959.9|649
1603188000000|2020-10-20 10:00:00|12961.7|12960.2|12963.7|12962.8|12966.8|12965.6|12958.8|12957.9|839
1603188300000|2020-10-20 10:05:00|12963.8|12962.3|12971.3|12970.4|12972.7|12971.8|12963.8|12962.3|742
1603188600000|2020-10-20 10:10:00|12971.2|12970.3|12966.1|12965.2|12973.6|12972.7|12963.9|12962.8|854
1603188900000|2020-10-20 10:15:00|12966.5|12965.6|12966.8|12965.3|12968.1|12966.8|12960.2|12958.9|779
1603189200000|2020-10-20 10:20:00|12966.9|12965.4|12960.7|12959.2|12970|12968.9|12957.7|12956.7|655
1603189500000|2020-10-20 10:25:00|12960.6|12959.1|12965.4|12964.5|12968.9|12967.4|12958.5|12957|634
1603189800000|2020-10-20 10:30:00|12965.6|12964.7|12963.9|12962.4|12969.3|12968.1|12960.3|12959|648
1603190100000|2020-10-20 10:35:00|12964|12962.5|12961.2|12960.3|12964.2|12963|12958.9|12957.5|476
1603190400000|2020-10-20 10:40:00|12961.3|12960.4|12961.5|12960|12963.9|12963|12959.8|12958.4|464
1603190700000|2020-10-20 10:45:00|12962.3|12960.8|12948.9|12948|12962.8|12961.3|12946.9|12946|697
1603191000000|2020-10-20 10:50:00|12948.8|12947.9|12950.6|12949.1|12952.4|12951.4|12943.9|12942.8|808
1603191300000|2020-10-20 10:55:00|12950.7|12949.2|12952.9|12951.4|12956.6|12955.2|12947.6|12946.5|561
1603191600000|2020-10-20 11:00:00|12952.8|12951.3|12953.2|12952.3|12956.7|12955.6|12952.2|12951.2|638
1603191900000|2020-10-20 11:05:00|12953.3|12952.4|12959.9|12959|12960.1|12959.1|12952.7|12951.8|593
1603192200000|2020-10-20 11:10:00|12960.2|12959.3|12958.5|12957|12960.2|12959.3|12956.7|12955.8|535
1603192500000|2020-10-20 11:15:00|12958.6|12957.1|12954.1|12953.2|12958.7|12957.4|12952.6|12951.5|540
1603192800000|2020-10-20 11:20:00|12953.8|12952.9|12953|12952.1|12954.2|12953.3|12950.7|12949.6|482
1603193100000|2020-10-20 11:25:00|12952.9|12952|12953.2|12952.3|12954.4|12953.5|12951.6|12950.3|441
1603193400000|2020-10-20 11:30:00|12953.4|12952.5|12943.4|12942.5|12953.8|12952.7|12940.9|12939.4|700
1603193700000|2020-10-20 11:35:00|12943.5|12942.6|12940.1|12939.2|12943.6|12942.7|12938.7|12937.7|639
1603194000000|2020-10-20 11:40:00|12940.2|12939.3|12939|12938.1|12942.8|12941.6|12938|12936.8|703
1603194300000|2020-10-20 11:45:00|12938.9|12938|12938.5|12937.6|12942.5|12941.3|12935.6|12934.4|567
1603194600000|2020-10-20 11:50:00|12938.7|12937.8|12926.2|12925.3|12939.6|12938.5|12926|12925.1|654
1603194900000|2020-10-20 11:55:00|12926.3|12925.4|12937.8|12936.3|12938.4|12937.2|12925.1|12924.2|1012
1603195200000|2020-10-20 12:00:00|12937.4|12935.9|12930.3|12928.8|12939|12937.6|12926.7|12925.2|807
1603195500000|2020-10-20 12:05:00|12929.9|12929|12926.5|12925|12932.3|12931|12925.6|12924.5|421
1603195800000|2020-10-20 12:10:00|12926.4|12924.9|12932|12931.1|12932.5|12931.1|12925.4|12924.1|753
1603196100000|2020-10-20 12:15:00|12931.9|12931|12924.8|12923.9|12932.3|12931.1|12923.8|12922.9|665
1603196400000|2020-10-20 12:20:00|12924.9|12924|12918.9|12918|12928.3|12927.3|12918.4|12917|720
1603196700000|2020-10-20 12:25:00|12918.8|12917.9|12914.9|12913.4|12922.6|12921.4|12913.1|12911.6|925
1603197000000|2020-10-20 12:30:00|12915|12913.5|12915.7|12914.8|12917.2|12916.1|12911.8|12910.4|737
1603197300000|2020-10-20 12:35:00|12915.8|12914.9|12918.8|12917.9|12925.4|12924.5|12915.7|12914.8|930
1603197600000|2020-10-20 12:40:00|12919|12918.1|12923.9|12923|12924.4|12923.5|12914.7|12913.6|749
1603197900000|2020-10-20 12:45:00|12923.5|12922.6|12930.1|12929.2|12931.7|12930.7|12922.3|12921.4|658
1603198200000|2020-10-20 12:50:00|12930.2|12929.3|12934.1|12932.6|12935.5|12934.6|12928.8|12927.9|633
1603198500000|2020-10-20 12:55:00|12933.7|12932.8|12926.5|12925.6|12936.7|12935.5|12925.7|12924.5|730
1603198800000|2020-10-20 13:00:00|12926.9|12925.4|12924.1|12923.2|12927.7|12926.5|12919.6|12918.7|757
1603199100000|2020-10-20 13:05:00|12924|12923.1|12931.9|12931|12931.9|12931|12923.2|12922.2|582
1603199400000|2020-10-20 13:10:00|12931.8|12930.9|12928.9|12928|12935.5|12934.3|12926.1|12925.2|655
1603199700000|2020-10-20 13:15:00|12929.5|12928.6|12927.9|12927|12932|12931.1|12926.6|12925.3|525
1603200000000|2020-10-20 13:20:00|12927.8|12926.9|12926.5|12925.6|12929.1|12928.2|12924.5|12923.6|477
1603200300000|2020-10-20 13:25:00|12926.6|12925.7|12927.2|12926.3|12927.9|12927|12923.4|12921.9|650
1603200600000|2020-10-20 13:30:00|12927.1|12926.2|12930.8|12929.9|12937.9|12937|12925.2|12924.1|851
1603200900000|2020-10-20 13:35:00|12930.9|12930|12932.7|12931.8|12935.2|12933.9|12921.9|12920.4|1027
1603201200000|2020-10-20 13:40:00|12932.8|12931.9|12941.7|12940.8|12944.9|12943.4|12931.9|12930.6|1162
1603201500000|2020-10-20 13:45:00|12942|12941.1|12954.4|12953.5|12955.4|12954.5|12942|12941.1|1011
1603201800000|2020-10-20 13:50:00|12954.5|12953.6|12968.9|12968|12973.7|12972.8|12953.9|12953|1423
1603202100000|2020-10-20 13:55:00|12969|12967.5|12969.7|12968.8|12973.1|12972.2|12965.3|12964.4|1133
1603202400000|2020-10-20 14:00:00|12969.8|12968.9|12968.9|12968|12975.3|12974.4|12963|12962.1|1293
1603202700000|2020-10-20 14:05:00|12969.2|12968.3|12967.3|12965.8|12971.9|12971|12967|12965.8|850
1603203000000|2020-10-20 14:10:00|12967|12965.5|12971.3|12970.4|12972.4|12971.5|12965.8|12964.3|832
1603203300000|2020-10-20 14:15:00|12971.2|12970.3|12971.8|12970.9|12975.2|12973.9|12968|12967.1|839
1603203600000|2020-10-20 14:20:00|12972|12970.5|12965.3|12964.4|12973.2|12971.8|12964.6|12963.4|852
1603203900000|2020-10-20 14:25:00|12965.4|12964.5|12960.1|12959.2|12968.1|12966.8|12957.5|12956.2|885
1603204200000|2020-10-20 14:30:00|12960.5|12959|12970|12969.1|12971|12970|12959.4|12958.3|715
1603204500000|2020-10-20 14:35:00|12970.3|12968.8|12972.6|12971.7|12975.7|12974.6|12969|12967.7|744
1603204800000|2020-10-20 14:40:00|12972.7|12971.8|12970.5|12969|12974.6|12973.6|12967.1|12966.1|796
1603205100000|2020-10-20 14:45:00|12970.6|12969.7|12968.4|12967.5|12975.2|12973.8|12966.6|12965.5|777
1603205400000|2020-10-20 14:50:00|12968.3|12967.4|12967.4|12966.5|12972.6|12971.5|12963.9|12962.7|848
1603205700000|2020-10-20 14:55:00|12967.3|12966.4|12962.8|12961.3|12967.9|12966.6|12960.7|12959.8|892
1603206000000|2020-10-20 15:00:00|12962.9|12961.4|12960.1|12958.6|12965.2|12963.7|12958.5|12957.3|934
1603206300000|2020-10-20 15:05:00|12959.9|12958.4|12959.9|12959|12963|12962|12957.3|12956.1|742
1603206600000|2020-10-20 15:10:00|12959.8|12958.9|12959.7|12958.2|12962.7|12961.2|12958.6|12957.7|536
1603206900000|2020-10-20 15:15:00|12959.9|12958.4|12958.8|12957.3|12961.4|12960.1|12957.6|12956.4|604
1603207200000|2020-10-20 15:20:00|12958.7|12957.2|12961.4|12959.9|12962.4|12961.1|12957.8|12956.6|621
1603207500000|2020-10-20 15:25:00|12961.3|12959.8|12959.7|12958.2|12961.3|12959.8|12955.6|12954.5|751
1603207800000|2020-10-20 15:30:00|12959.6|12958.1|12958|12957.1|12961|12959.9|12954.5|12953|666
1603208100000|2020-10-20 15:35:00|12957.9|12957|12957.9|12956.4|12961.5|12960.6|12955.3|12954.1|662
1603208400000|2020-10-20 15:40:00|12957.7|12956.2|12951.5|12950.6|12957.7|12956.8|12950.6|12949.7|617
1603208700000|2020-10-20 15:45:00|12951.6|12950.7|12949.7|12948.8|12954|12952.9|12949.7|12948.8|550
1603209000000|2020-10-20 15:50:00|12949.8|12948.9|12950.7|12949.8|12952.1|12951|12949.3|12948.4|511
1603209300000|2020-10-20 15:55:00|12950.8|12949.9|12950.9|12950|12952.8|12951.9|12947.8|12946.9|591
1603209600000|2020-10-20 16:00:00|12950.8|12949.9|12955.3|12953.8|12956|12955.1|12946.5|12945.6|706
1603209900000|2020-10-20 16:05:00|12955.4|12953.9|12951.4|12950.5|12955.7|12954.6|12951.4|12950.4|465
1603210200000|2020-10-20 16:10:00|12951.6|12950.7|12949.2|12948.3|12952.4|12951.2|12948.2|12947.3|474
1603210500000|2020-10-20 16:15:00|12949.4|12948.5|12949.5|12948|12951.3|12950.4|12947.4|12946.3|496
1603210800000|2020-10-20 16:20:00|12949.6|12948.1|12945|12944.1|12949.9|12949|12945|12944.1|468
1603211100000|2020-10-20 16:25:00|12945.1|12944.2|12940.8|12939.9|12945.6|12944.7|12940.7|12939.8|441
1603211400000|2020-10-20 16:30:00|12941|12940.1|12943.8|12942.9|12944.7|12943.8|12940.5|12939.6|618
1603211700000|2020-10-20 16:35:00|12943.7|12942.8|12939.5|12938.6|12947.4|12946.2|12938.6|12937.1|767
1603212000000|2020-10-20 16:40:00|12939.6|12938.7|12939.7|12938.8|12941.7|12940.8|12937.9|12936.9|611
1603212300000|2020-10-20 16:45:00|12939.6|12938.7|12936.2|12935.3|12940|12938.9|12934.5|12933.2|671
1603212600000|2020-10-20 16:50:00|12936.3|12935.4|12939.6|12938.7|12941.9|12941|12936.3|12935.4|564
1603212900000|2020-10-20 16:55:00|12939.7|12938.8|12940.2|12939.3|12941.1|12940.2|12939.3|12938.4|399
1603213200000|2020-10-20 17:00:00|12940.3|12939.4|12939.5|12938.6|12940.8|12939.9|12938.9|12938|464
1603213500000|2020-10-20 17:05:00|12939.6|12938.7|12938.6|12937.7|12940|12939.1|12938.3|12937.4|418
1603213800000|2020-10-20 17:10:00|12938.7|12937.8|12940.6|12939.7|12941.2|12940.3|12938.7|12937.8|370
1603214100000|2020-10-20 17:15:00|12940.4|12939.5|12940.9|12940|12941.9|12941|12940.2|12939.3|319
1603214400000|2020-10-20 17:20:00|12940.8|12939.9|12941|12940.1|12941.5|12940.6|12940.4|12939.5|379
1603214700000|2020-10-20 17:25:00|12941.1|12940.2|12939.3|12938.4|12941.4|12940.5|12937.5|12936.4|458
1603215000000|2020-10-20 17:30:00|12939.2|12938.3|12939.9|12939|12940.5|12939.6|12938.1|12937.1|380
1603215300000|2020-10-20 17:35:00|12939.7|12938.8|12942.3|12941.4|12943.4|12942.5|12939.5|12938.6|515
1603215600000|2020-10-20 17:40:00|12942.4|12941.5|12942.9|12942|12943.9|12943|12941.3|12940.4|338
1603215900000|2020-10-20 17:45:00|12943|12942.1|12945.3|12944.4|12947.2|12946.3|12941.6|12940.7|525
1603216200000|2020-10-20 17:50:00|12945.4|12944.5|12944.7|12943.8|12947|12946.1|12943.7|12942.8|386
1603216500000|2020-10-20 17:55:00|12944.8|12943.9|12939.8|12938.9|12946|12945|12939.3|12938.4|413
1603216800000|2020-10-20 18:00:00|12939.9|12939|12941|12940.1|12941.9|12941|12939.3|12938.4|356
1603217100000|2020-10-20 18:05:00|12941.6|12940.7|12942.3|12941.4|12942.3|12941.4|12938.8|12937.9|476
1603217400000|2020-10-20 18:10:00|12942.4|12941.5|12945.1|12944.2|12945.4|12944.5|12941.9|12941|374
1603217700000|2020-10-20 18:15:00|12944.8|12943.9|12944.2|12943.3|12944.8|12943.9|12942.4|12941.5|374
1603218000000|2020-10-20 18:20:00|12944.1|12943.2|12943|12942.1|12944.6|12943.7|12942.8|12941.9|424
1603218300000|2020-10-20 18:25:00|12943.1|12942.2|12941.3|12940.4|12944.1|12943.2|12940.8|12939.9|453
1603218600000|2020-10-20 18:30:00|12941.2|12940.3|12941.3|12940.4|12942.1|12941.2|12940.4|12939.5|318
1603218900000|2020-10-20 18:35:00|12941.2|12940.3|12940.6|12939.7|12942|12941.1|12940.1|12939.2|331
1603219200000|2020-10-20 18:40:00|12940.5|12939.6|12941.9|12941|12942.7|12941.8|12939.1|12938.2|276
1603219500000|2020-10-20 18:45:00|12942|12941.1|12940|12939.1|12942.1|12941.1|12939.5|12938.6|306
1603219800000|2020-10-20 18:50:00|12939.9|12939|12940.3|12939.4|12942.7|12941.8|12939|12938.1|339
1603220100000|2020-10-20 18:55:00|12940.2|12939.3|12942.8|12941.9|12945.3|12944.4|12939.8|12938.9|487
1603220400000|2020-10-20 19:00:00|12943|12942.1|12942.9|12941.4|12944.1|12943|12941.7|12940.6|284
1603220700000|2020-10-20 19:05:00|12943|12941.5|12938|12937.1|12944.2|12942.9|12937.8|12936.5|462
1603221000000|2020-10-20 19:10:00|12937.9|12937|12939.2|12938.3|12939.6|12938.3|12936.4|12935.1|631
1603221300000|2020-10-20 19:15:00|12939.1|12938.2|12936|12934.5|12939.1|12938.2|12933.8|12932.7|684
1603221600000|2020-10-20 19:20:00|12935.9|12934.4|12937.3|12936.4|12937.9|12937|12934.6|12933.3|494
1603221900000|2020-10-20 19:25:00|12937.5|12936.6|12934.5|12933.6|12938.3|12937.3|12934|12933.1|452
1603222200000|2020-10-20 19:30:00|12934.8|12933.3|12933.7|12932.8|12936.6|12935.3|12931.9|12930.8|717
1603222500000|2020-10-20 19:35:00|12933.8|12932.9|12934.2|12932.7|12934.8|12933.7|12931.3|12930.1|634
1603222800000|2020-10-20 19:40:00|12933.9|12933|12936.2|12934.7|12937.5|12936.4|12933.8|12932.7|577
1603223100000|2020-10-20 19:45:00|12936.3|12934.8|12934.7|12933.8|12936.7|12935.2|12933.7|12932.8|469
1603223400000|2020-10-20 19:50:00|12934.6|12933.7|12939.1|12937.6|12939.4|12938|12932.2|12931.2|630
1603223700000|2020-10-20 19:55:00|12938.6|12937.1|12941.4|12939.9|12942.4|12941.2|12937.9|12936.8|687
1603224000000|2020-10-20 20:00:00|12941|12940.1|12941.9|12940.4|12942.1|12940.7|12939.1|12937.8|339
1603224300000|2020-10-20 20:05:00|12942|12940.5|12941.2|12940.3|12942.7|12941.6|12941.1|12939.8|191
1603224600000|2020-10-20 20:10:00|12941.1|12940.2|12941.9|12941|12943.3|12942|12941.1|12939.9|273
1603224900000|2020-10-20 20:15:00|12942.2|12940.7|12944.3|12942.8|12945.2|12943.8|12941.8|12940.6|209
1603225200000|2020-10-20 20:20:00|12944.4|12942.9|12945|12944.1|12946.1|12944.9|12944.3|12942.8|131
1603225500000|2020-10-20 20:25:00|12945.6|12944.7|12947|12945.5|12947|12945.7|12945|12943.7|233
1603225800000|2020-10-20 20:30:00|12946.9|12945.4|12943.7|12942.2|12947.3|12946|12942.7|12941.5|280
1603226100000|2020-10-20 20:35:00|12943.6|12942.1|12942.3|12940.8|12945.1|12943.9|12940.2|12938.8|582
1603226400000|2020-10-20 20:40:00|12942.5|12941|12944.6|12943.1|12945.2|12944|12942.3|12940.8|223
1603226700000|2020-10-20 20:45:00|12944.7|12943.2|12950.5|12949|12951.3|12949.8|12944.6|12943.1|297
1603227000000|2020-10-20 20:50:00|12950.7|12949.2|12951.6|12950.1|12952.4|12950.9|12949.5|12948|175
1603227300000|2020-10-20 20:55:00|12951.7|12950.2|12949.2|12947.7|12951.8|12950.2|12947.2|12945.2|446
1603227600000|2020-10-20 21:00:00|12953.8|12944.1|12947.7|12932.7|12956.2|12945.4|12947.7|12932.7|50
1603227900000|2020-10-20 21:05:00|12948.2|12933.2|12950|12936.9|12954.7|12940|12946.4|12931.4|218
1603228200000|2020-10-20 21:10:00|12950.3|12936.8|12950.9|12936.8|12951.7|12939.8|12945.2|12935.6|156
1603228500000|2020-10-20 21:15:00|12950.8|12937|12945.4|12940|12951.7|12940|12945.2|12936.3|96
1603228800000|2020-10-20 21:20:00|12951|12937.8|12950.1|12937.6|12952.2|12940.8|12945.4|12936|176
1603229100000|2020-10-20 21:25:00|12950.4|12937.4|12950.2|12938.5|12952.1|12941.3|12946.2|12937.1|117
1603229400000|2020-10-20 21:30:00|12950.7|12941.2|12946.7|12941.2|12952.2|12941.2|12946.7|12937.3|161
1603229700000|2020-10-20 21:35:00|12949|12939.2|12948|12938.4|12951.5|12943|12946.2|12937|176
1603230000000|2020-10-20 21:40:00|12947.8|12938.3|12947.1|12938.3|12949.3|12943.1|12945.4|12937.6|219
1603230300000|2020-10-20 21:45:00|12947.6|12938.4|12947.6|12940.3|12948.3|12941.6|12945.4|12938.1|237
1603230600000|2020-10-20 21:50:00|12947.2|12940|12949.8|12941.4|12950.8|12942.5|12947.2|12934.3|600
1603230900000|2020-10-20 21:55:00|12950.4|12941.6|12946.8|12940.1|12950.4|12942|12945.5|12934.4|805
1603231200000|2020-10-20 22:00:00|12946.9|12939.6|12952.4|12948.9|12956.7|12950.6|12946|12938.1|876
1603231500000|2020-10-20 22:05:00|12952.3|12948.8|12954.3|12951.5|12954.6|12951.6|12951.4|12948.2|317
1603231800000|2020-10-20 22:10:00|12954.2|12951.3|12954.2|12951.6|12956|12953.7|12953.3|12950.6|532
1603232100000|2020-10-20 22:15:00|12954.3|12951.3|12954.6|12953.1|12955|12953.1|12951.5|12949.7|496
1603232400000|2020-10-20 22:20:00|12954.5|12953|12953.7|12952.2|12955|12953.3|12953.2|12951.2|579
1603232700000|2020-10-20 22:25:00|12953.6|12952.1|12954.3|12952.8|12955.4|12953.7|12952.9|12951.1|467
1603233000000|2020-10-20 22:30:00|12954.2|12952.7|12951.3|12949.1|12954.3|12952.7|12950.8|12948.9|425
1603233300000|2020-10-20 22:35:00|12950.9|12949.4|12951.5|12950|12953.1|12951.3|12950.7|12948.9|311
1603233600000|2020-10-20 22:40:00|12951.6|12950.1|12952.8|12951.3|12953.4|12951.3|12950.5|12949|202
1603233900000|2020-10-20 22:45:00|12952.7|12951.2|12952|12950.5|12952.9|12951.3|12950.3|12948.2|265
1603234200000|2020-10-20 22:50:00|12951.9|12950.4|12948.5|12947|12952.4|12950.6|12948.4|12946.7|331
1603234500000|2020-10-20 22:55:00|12948.8|12947.3|12950|12948.5|12951.9|12950|12948.5|12946.7|388
1603234800000|2020-10-20 23:00:00|12950.1|12948.6|12948.6|12947.1|12952.1|12950.6|12948.4|12946.9|416
1603235100000|2020-10-20 23:05:00|12948.7|12947.2|12954.4|12952.9|12955.2|12953.7|12948.7|12947.2|344
1603235400000|2020-10-20 23:10:00|12954.3|12952.8|12953.8|12952.3|12955.2|12953.7|12953.1|12951.6|317
1603235700000|2020-10-20 23:15:00|12953.7|12952.2|12956|12954.5|12956.1|12954.6|12953.3|12951.8|192
1603236000000|2020-10-20 23:20:00|12956.1|12954.6|12954.3|12952.8|12956.2|12955.1|12953.9|12952.4|152
1603236300000|2020-10-20 23:25:00|12954.2|12952.7|12956.7|12955.2|12958.1|12956.6|12954.1|12952.6|219
1603236600000|2020-10-20 23:30:00|12956.8|12955.3|12954.9|12953.4|12958|12956.5|12954.7|12953.3|281
1603236900000|2020-10-20 23:35:00|12955|12953.5|12953.4|12951.9|12956.2|12955|12953.1|12951.8|209
1603237200000|2020-10-20 23:40:00|12953|12952.1|12953.7|12952.2|12954.4|12953.2|12952.6|12951.5|245
1603237500000|2020-10-20 23:45:00|12953.8|12952.3|12952.6|12951.1|12955.1|12953.6|12952|12950.5|192
1603237800000|2020-10-20 23:50:00|12952.7|12951.2|12958.3|12956.8|12958.3|12956.8|12951.8|12950.3|289
1603238100000|2020-10-20 23:55:00|12958.1|12956.6|12957|12955.5|12958.2|12956.7|12953.8|12952.3|360
1603238400000|2020-10-21 00:00:00|12956.9|12955.4|12957.9|12956.4|12959|12957.9|12956.6|12955.2|315
1603238700000|2020-10-21 00:05:00|12957.8|12956.3|12956.5|12955|12957.8|12956.3|12954.7|12953.5|243
1603239000000|2020-10-21 00:10:00|12956.2|12955.3|12961|12960.1|12961.3|12960.1|12955.8|12954.5|378
1603239300000|2020-10-21 00:15:00|12961.1|12960.2|12961.9|12961|12962.6|12961.2|12958.9|12957.8|393
1603239600000|2020-10-21 00:20:00|12962|12961.1|12961|12960.1|12963.7|12962.4|12961|12959.8|266
1603239900000|2020-10-21 00:25:00|12961.1|12960.2|12959.2|12957.7|12961.5|12960.3|12958.8|12957.6|246
1603240200000|2020-10-21 00:30:00|12959.3|12957.8|12960.7|12959.2|12961.1|12959.9|12958.3|12957.4|249
1603240500000|2020-10-21 00:35:00|12960.8|12959.3|12960.3|12958.8|12961|12959.6|12958.4|12957.5|246
1603240800000|2020-10-21 00:40:00|12960.2|12958.7|12959.4|12957.9|12960.4|12959.4|12958.7|12957.6|193
1603241100000|2020-10-21 00:45:00|12959.2|12957.7|12959.2|12958.3|12959.5|12958.4|12956.8|12955.5|244
1603241400000|2020-10-21 00:50:00|12959.3|12958.4|12961.5|12960|12966.7|12965.5|12959.2|12958.3|375
1603241700000|2020-10-21 00:55:00|12961.6|12960.1|12961.1|12959.6|12962|12960.8|12958.4|12957.3|415
1603242000000|2020-10-21 01:00:00|12961|12959.5|12962.9|12961.4|12963.9|12962.6|12960|12958.7|470
1603242300000|2020-10-21 01:05:00|12962.8|12961.3|12964.2|12963.3|12965.5|12964.4|12962.4|12960.9|270
1603242600000|2020-10-21 01:10:00|12964.3|12963.4|12964.7|12963.2|12965.1|12964|12963|12961.6|205
1603242900000|2020-10-21 01:15:00|12964.8|12963.3|12964.6|12963.1|12966.8|12965.6|12962.7|12961.8|411
1603243200000|2020-10-21 01:20:00|12964.3|12963.4|12963.7|12962.8|12965|12963.8|12963|12961.7|387
1603243500000|2020-10-21 01:25:00|12963.6|12962.7|12964.4|12963.5|12965|12963.9|12962.5|12961.2|300
1603243800000|2020-10-21 01:30:00|12964.5|12963.6|12964|12963.1|12966.7|12965.5|12963.9|12962.7|336
1603244100000|2020-10-21 01:35:00|12964.3|12962.8|12963.7|12962.8|12965.3|12964.1|12963.4|12962.3|216
1603244400000|2020-10-21 01:40:00|12963.8|12962.9|12968.5|12967|12969.3|12967.9|12963.7|12962.8|388
1603244700000|2020-10-21 01:45:00|12968.6|12967.1|12968.7|12967.2|12972|12970.8|12968|12967|501
1603245000000|2020-10-21 01:50:00|12968.8|12967.3|12966.7|12965.8|12969.8|12968.7|12966.6|12965.7|277
1603245300000|2020-10-21 01:55:00|12966.9|12966|12964.8|12963.9|12967.5|12966.6|12964.2|12962.9|255
1603245600000|2020-10-21 02:00:00|12964.9|12964|12967.1|12965.6|12967.4|12966.2|12964.8|12963.9|306
1603245900000|2020-10-21 02:05:00|12967.2|12965.7|12970.4|12968.9|12972.8|12971.4|12965.9|12964.7|395
1603246200000|2020-10-21 02:10:00|12970.5|12969|12973.6|12972.1|12973.8|12972.6|12969|12967.7|337
1603246500000|2020-10-21 02:15:00|12973.7|12972.2|12973.3|12971.8|12975|12973.9|12972.6|12971.2|284
1603246800000|2020-10-21 02:20:00|12973.2|12971.7|12973.1|12972.2|12973.9|12972.7|12972.7|12971.4|180
1603247100000|2020-10-21 02:25:00|12973|12972.1|12973.3|12972.4|12975|12973.9|12972.3|12971.3|293
1603247400000|2020-10-21 02:30:00|12973.4|12972.5|12970.7|12969.8|12973.6|12972.6|12970.6|12969.6|283
1603247700000|2020-10-21 02:35:00|12970.6|12969.7|12968.9|12968|12971.6|12970.4|12968.7|12967.6|219
1603248000000|2020-10-21 02:40:00|12968.7|12967.8|12970.7|12969.8|12972.1|12971.1|12968.7|12967.8|226
1603248300000|2020-10-21 02:45:00|12970.8|12969.9|12972.2|12970.7|12973.6|12972.1|12970.6|12969.4|232
1603248600000|2020-10-21 02:50:00|12972.3|12970.8|12972.1|12971.2|12973|12971.9|12970.3|12969|417
1603248900000|2020-10-21 02:55:00|12971.9|12971|12969.3|12967.8|12972.4|12971.2|12968|12966.9|351
1603249200000|2020-10-21 03:00:00|12969.4|12967.9|12972.5|12971|12974.4|12973.2|12968.7|12967.6|529
1603249500000|2020-10-21 03:05:00|12972.6|12971.1|12974.2|12972.7|12974.6|12973.7|12972.3|12970.8|235
1603249800000|2020-10-21 03:10:00|12974.4|12972.9|12974.3|12973.4|12975.3|12974.4|12973.8|12972.6|220
1603250100000|2020-10-21 03:15:00|12974.2|12973.3|12974.1|12972.6|12975|12973.7|12973.4|12972|242
1603250400000|2020-10-21 03:20:00|12974.2|12972.7|12973.5|12972.6|12974.9|12973.7|12973.2|12972|309
1603250700000|2020-10-21 03:25:00|12973.4|12972.5|12974.3|12973.4|12976.5|12975|12973.4|12972.3|251
1603251000000|2020-10-21 03:30:00|12974.4|12973.5|12975.2|12973.7|12977.3|12976.4|12974.3|12973.3|340
1603251300000|2020-10-21 03:35:00|12975.1|12973.6|12975.2|12973.7|12975.3|12973.9|12973|12971.8|408
1603251600000|2020-10-21 03:40:00|12975.3|12973.8|12976.1|12974.6|12976.4|12975.1|12974.4|12973.1|205
1603251900000|2020-10-21 03:45:00|12976.2|12975.2|12978.2|12976.7|12978.2|12977|12975.6|12974.5|267
1603252200000|2020-10-21 03:50:00|12978.1|12976.6|12976.1|12975.2|12978.1|12977|12975.4|12974.5|241
1603252500000|2020-10-21 03:55:00|12976|12975.1|12978.6|12977.7|12979.4|12978.5|12975.7|12974.8|350
1603252800000|2020-10-21 04:00:00|12978.7|12977.8|12980|12978.5|12980.1|12978.7|12977.4|12976.4|210
1603253100000|2020-10-21 04:05:00|12979.9|12978.4|12976.9|12976|12980.3|12978.8|12976.6|12975.7|187
1603253400000|2020-10-21 04:10:00|12976.8|12975.9|12978.6|12977.7|12979.8|12978.3|12976.8|12975.9|168
1603253700000|2020-10-21 04:15:00|12978.5|12977.6|12976.6|12975.7|12978.6|12977.7|12976.4|12975.2|147
1603254000000|2020-10-21 04:20:00|12976.5|12975.6|12976.4|12975.5|12977.5|12976.6|12975.7|12974.5|190
1603254300000|2020-10-21 04:25:00|12976.5|12975.6|12977.9|12977|12978.9|12977.8|12976.5|12975.6|168
1603254600000|2020-10-21 04:30:00|12977.8|12976.9|12979.3|12978.4|12979.5|12978.6|12976.2|12975.3|186
1603254900000|2020-10-21 04:35:00|12979.2|12978.3|12981.4|12980.5|12982.4|12981.2|12978.9|12977.7|301
1603255200000|2020-10-21 04:40:00|12981.3|12980.4|12980.8|12979.3|12982.1|12980.7|12979.5|12978.2|241
1603255500000|2020-10-21 04:45:00|12980.9|12979.4|12980.8|12979.3|12982|12980.6|12980.2|12979|222
1603255800000|2020-10-21 04:50:00|12980.6|12979.1|12981.9|12980.4|12983.3|12981.8|12980.5|12979.1|181
1603256100000|2020-10-21 04:55:00|12982|12980.5|12981|12979.5|12982.1|12980.6|12980.6|12979.4|165
1603256400000|2020-10-21 05:00:00|12981.1|12980.1|12982.1|12980.6|12982.3|12980.8|12980.4|12979.3|123
1603256700000|2020-10-21 05:05:00|12982.2|12980.7|12979.5|12978.6|12984.5|12983|12979.5|12978.4|350
1603257000000|2020-10-21 05:10:00|12979.4|12978.5|12980.2|12979.3|12981|12979.8|12976.9|12975.6|314
1603257300000|2020-10-21 05:15:00|12980.3|12979.4|12978.1|12976.6|12981|12980|12977.7|12976.5|189
1603257600000|2020-10-21 05:20:00|12978|12976.5|12977.1|12975.6|12978.2|12976.9|12975.4|12974.2|200
1603257900000|2020-10-21 05:25:00|12976.6|12975.7|12973.7|12972.8|12977.2|12976|12971.6|12970.4|322
1603258200000|2020-10-21 05:30:00|12973.9|12973|12973.7|12972.8|12975.2|12974|12973.2|12972.1|238
1603258500000|2020-10-21 05:35:00|12973.6|12972.7|12974.7|12973.8|12975|12973.9|12972.8|12971.8|203
1603258800000|2020-10-21 05:40:00|12974.8|12973.9|12977.7|12976.2|12979.1|12978.1|12974.7|12973.8|223
1603259100000|2020-10-21 05:45:00|12977.8|12976.3|12981.3|12980.4|12981.3|12980.4|12976.5|12975.6|326
1603259400000|2020-10-21 05:50:00|12981.4|12980.5|12984.1|12983.2|12984.3|12983.2|12980.5|12979.3|258
1603259700000|2020-10-21 05:55:00|12984|12983.1|12983.9|12968.9|12987.1|12983.2|12980.4|12965.8|429
1603260000000|2020-10-21 06:00:00|12983.6|12971|12978.3|12976.8|12983.7|12980.4|12976.7|12967.6|653
1603260300000|2020-10-21 06:05:00|12978.4|12976.9|12980.6|12979.7|12981|12980.1|12977.4|12976.2|365
1603260600000|2020-10-21 06:10:00|12980.7|12979.8|12987.6|12986.1|12988.3|12986.8|12978.9|12977.5|707
1603260900000|2020-10-21 06:15:00|12987.7|12986.2|12992.5|12991|12992.5|12991|12986.9|12985.6|538
1603261200000|2020-10-21 06:20:00|12992.4|12990.9|12996|12994.5|12996.1|12995.2|12989.1|12988.2|575
1603261500000|2020-10-21 06:25:00|12996.1|12994.6|12997.5|12996.6|13001.9|13000.8|12995.3|12994.1|726
1603261800000|2020-10-21 06:30:00|12997.4|12996.5|12992.4|12991.5|12998.6|12997.5|12991.2|12990.3|555
1603262100000|2020-10-21 06:35:00|12992.3|12991.4|12994.7|12993.2|12997.9|12996.7|12991.2|12990.3|551
1603262400000|2020-10-21 06:40:00|12994.6|12993.1|12996.4|12995.5|12999.7|12998.6|12993.5|12992.3|498
1603262700000|2020-10-21 06:45:00|12996.6|12995.7|12988.6|12987.7|12996.6|12995.7|12988|12987.1|634
1603263000000|2020-10-21 06:50:00|12988.5|12987.6|12987.2|12986.3|12990.4|12989.2|12986.1|12985.2|525
1603263300000|2020-10-21 06:55:00|12987.3|12986.4|12989.3|12988.4|12990|12988.9|12986.9|12985.7|677
1603263600000|2020-10-21 07:00:00|12989.4|12988.5|12991|12990.1|13004.5|13003.5|12988.9|12988|1002
1603263900000|2020-10-21 07:05:00|12990.8|12989.9|12999.2|12998.3|13000.4|12999.5|12989.5|12988.6|710
1603264200000|2020-10-21 07:10:00|12999.3|12998.4|13016|13014.5|13017.8|13016.4|12999.1|12998.2|1171
1603264500000|2020-10-21 07:15:00|13015.9|13014.4|13009.8|13008.3|13021.5|13020.1|13009.5|13008.3|1004
1603264800000|2020-10-21 07:20:00|13010|13009.1|13006.6|13005.1|13013.6|13012.3|13004.8|13003.6|891
1603265100000|2020-10-21 07:25:00|13006.7|13005.2|13011.3|13009.8|13011.5|13010|13002.1|13001|872
1603265400000|2020-10-21 07:30:00|13011.5|13010|13015.1|13013.6|13015.3|13014.4|13005.7|13004.7|856
1603265700000|2020-10-21 07:35:00|13015.2|13013.7|13017.9|13017|13018.8|13017.9|13012.8|13011.5|791
1603266000000|2020-10-21 07:40:00|13017.8|13016.9|13024.2|13022.7|13029.2|13027.4|13016.8|13015.9|818
1603266300000|2020-10-21 07:45:00|13024.3|13022.8|13017.4|13016.5|13027.5|13026.1|13013.9|13012.7|1097
1603266600000|2020-10-21 07:50:00|13018.2|13016.7|13040.3|13039.4|13042.8|13041.3|13015.4|13014.1|1236
1603266900000|2020-10-21 07:55:00|13040.2|13039.3|13047.6|13046.1|13051.7|13050.6|13037.3|13035.8|1252
1603267200000|2020-10-21 08:00:00|13048.1|13046.6|13050.1|13048.6|13065.6|13064.1|13046.9|13045.7|1155
1603267500000|2020-10-21 08:05:00|13049.4|13047.9|13060.6|13059.7|13061.3|13060.4|13048.4|13046.9|1045
1603267800000|2020-10-21 08:10:00|13060.7|13059.8|13058.1|13057.2|13061|13060.1|13052.5|13051.6|814
1603268100000|2020-10-21 08:15:00|13058.6|13057.1|13056.5|13055.6|13059.3|13058.3|13054.1|13053.1|899
1603268400000|2020-10-21 08:20:00|13056.3|13055.4|13049|13047.5|13061.9|13060.8|13044.8|13043.6|1161
1603268700000|2020-10-21 08:25:00|13048.9|13047.4|13047.5|13046|13051.7|13050.5|13045|13044|935
1603269000000|2020-10-21 08:30:00|13047.6|13046.1|13049.3|13047.8|13050.5|13049.6|13046.2|13044.7|856
1603269300000|2020-10-21 08:35:00|13049.2|13047.7|13047.8|13046.9|13053.8|13052.6|13047.3|13045.9|707
1603269600000|2020-10-21 08:40:00|13047.7|13046.8|13041.3|13040.4|13048.1|13047.1|13041.1|13039.9|732
1603269900000|2020-10-21 08:45:00|13041.4|13040.5|13046.7|13045.2|13048.8|13047.6|13041.2|13040|729
1603270200000|2020-10-21 08:50:00|13046.8|13045.3|13039.4|13038.5|13048.9|13047.6|13036.4|13035.5|602
1603270500000|2020-10-21 08:55:00|13039.5|13038.6|13040.9|13039.4|13042.5|13041.3|13036.9|13035.8|818
1603270800000|2020-10-21 09:00:00|13041|13039.5|13043.7|13042.8|13044.5|13043.6|13037.6|13036.3|773
1603271100000|2020-10-21 09:05:00|13043.6|13042.2|13043.9|13042.4|13044.3|13043.4|13038.6|13037.2|669
1603271400000|2020-10-21 09:10:00|13044.1|13042.6|13037.2|13035.7|13044.3|13043|13035.9|13034.7|738
1603271700000|2020-10-21 09:15:00|13037.1|13035.6|13041.6|13040.7|13043.1|13042.1|13036.6|13035.6|676
1603272000000|2020-10-21 09:20:00|13041.7|13040.8|13041.5|13040|13044.5|13043.3|13040.2|13039.1|757
1603272300000|2020-10-21 09:25:00|13041.6|13040.1|13040.6|13039.1|13042.8|13041.6|13037.3|13036|588
1603272600000|2020-10-21 09:30:00|13040.7|13039.2|13048.4|13047.5|13050.2|13049.3|13040.7|13039.2|783
1603272900000|2020-10-21 09:35:00|13048.5|13047.6|13050.3|13049.4|13051.4|13050.5|13047.7|13046.7|744
1603273200000|2020-10-21 09:40:00|13050.6|13049.1|13049.2|13048.3|13052.1|13051.2|13046.2|13045.3|700
1603273500000|2020-10-21 09:45:00|13049.3|13048.4|13053.1|13052.2|13054.8|13053.9|13046.8|13045.9|795
1603273800000|2020-10-21 09:50:00|13052.6|13051.7|13051.7|13050.2|13065.3|13062.4|13051.1|13049.8|719
1603274100000|2020-10-21 09:55:00|13051.9|13050.4|13054.2|13052.7|13065.6|13064.2|13051.4|13049.9|955
1603274400000|2020-10-21 10:00:00|13054.3|13052.8|13059.7|13058.2|13062.4|13060.9|13054|13052.8|798
1603274700000|2020-10-21 10:05:00|13059.3|13058.4|13051.3|13049.8|13061.2|13060|13050.7|13049.7|666
1603275000000|2020-10-21 10:10:00|13050.7|13050|13053.5|13052.6|13057.4|13056.2|13050.7|13050|554
1603275300000|2020-10-21 10:15:00|13053.6|13052.7|13057.3|13055.8|13057.7|13056.6|13049.9|13049|602
1603275600000|2020-10-21 10:20:00|13057.4|13055.9|13054.9|13053.4|13059.6|13058.3|13053.2|13051.9|594
1603275900000|2020-10-21 10:25:00|13054.8|13053.3|13048.7|13047.8|13054.8|13053.5|13047.3|13046.1|580
1603276200000|2020-10-21 10:30:00|13048.8|13047.9|13055.2|13054.3|13056.6|13055.4|13045.3|13044.4|645
1603276500000|2020-10-21 10:35:00|13055.1|13054.2|13060.9|13059.4|13061.3|13060|13054.2|13053.1|513
1603276800000|2020-10-21 10:40:00|13060.7|13059.2|13058.9|13057.4|13061.6|13060.5|13058|13056.8|575
1603277100000|2020-10-21 10:45:00|13059|13057.5|13057.4|13055.9|13060.5|13059.5|13055.9|13054.6|623
1603277400000|2020-10-21 10:50:00|13057.5|13056|13060.5|13059|13060.8|13059.7|13056.1|13055.1|552
1603277700000|2020-10-21 10:55:00|13060.4|13058.9|13072.7|13071.2|13072.7|13071.2|13060.4|13058.9|786
1603278000000|2020-10-21 11:00:00|13072.3|13071.4|13059.9|13058.4|13072.5|13071.6|13059.3|13058|898
1603278300000|2020-10-21 11:05:00|13060|13058.5|13054|13053.1|13060.9|13060|13051.2|13050|728
1603278600000|2020-10-21 11:10:00|13054.1|13053.2|13055|13053.5|13059.4|13058.1|13050.9|13049.7|653
1603278900000|2020-10-21 11:15:00|13055.1|13053.6|13054.9|13053.4|13061.6|13060.4|13052.3|13051|591
1603279200000|2020-10-21 11:20:00|13054.5|13053.6|13053.3|13051.8|13055.3|13053.8|13052.8|13051.3|365
1603279500000|2020-10-21 11:25:00|13053.4|13051.9|13049.9|13049|13054.1|13053|13048|13047.1|538
1603279800000|2020-10-21 11:30:00|13050|13049.1|13048.1|13047.2|13054.6|13053.1|13048.1|13046.9|711
1603280100000|2020-10-21 11:35:00|13048.5|13047.6|13047.5|13046|13053.4|13052.5|13046.3|13045.3|564
1603280400000|2020-10-21 11:40:00|13047.6|13046.1|13053.5|13052|13054|13052.5|13046.4|13045.1|459
1603280700000|2020-10-21 11:45:00|13053.4|13051.9|13048.5|13047.6|13053.8|13052.9|13046.7|13045.4|692
1603281000000|2020-10-21 11:50:00|13048.6|13047.7|13052.8|13051.3|13053.2|13051.8|13044.9|13043.4|597
1603281300000|2020-10-21 11:55:00|13052.9|13051.4|13059.3|13058.4|13060|13058.7|13052.8|13051.3|670
1603281600000|2020-10-21 12:00:00|13059.2|13058.3|13057.8|13056.3|13064.1|13062.8|13057|13055.8|683
1603281900000|2020-10-21 12:05:00|13057.5|13056.6|13057.7|13056.2|13065.5|13064.6|13057.3|13056.1|668
1603282200000|2020-10-21 12:10:00|13057.4|13056.5|13059.5|13058|13059.9|13058.5|13056|13054.5|633
1603282500000|2020-10-21 12:15:00|13060.3|13058.6|13067.4|13065.9|13068.6|13067.1|13057|13055.9|733
1603282800000|2020-10-21 12:20:00|13067.7|13066.2|13077.4|13075.9|13086.4|13081.5|13066|13064.9|1013
1603283100000|2020-10-21 12:25:00|13077.3|13075.8|13079.6|13078.1|13083.9|13082.4|13076.2|13074.7|773
1603283400000|2020-10-21 12:30:00|13079.5|13078|13089.1|13087.6|13095.6|13094.2|13079.4|13077.9|884
1603283700000|2020-10-21 12:35:00|13089|13087.5|13092.3|13090.8|13093.1|13091.7|13087.2|13085.7|835
1603284000000|2020-10-21 12:40:00|13092.4|13090.9|13084.8|13083.3|13095.6|13094.4|13083.7|13082.6|838
1603284300000|2020-10-21 12:45:00|13084.5|13083|13085|13083.5|13087|13085.8|13080.6|13079.4|646
1603284600000|2020-10-21 12:50:00|13084.9|13083.4|13094.8|13093.3|13095.4|13094.1|13084.9|13083.4|661
1603284900000|2020-10-21 12:55:00|13094.9|13093.4|13095.3|13093.8|13097.5|13096.1|13089.2|13088.3|812
1603285200000|2020-10-21 13:00:00|13095.8|13094.9|13087|13086.1|13096.1|13094.9|13084.5|13083.6|842
1603285500000|2020-10-21 13:05:00|13087.1|13085.5|13091.1|13090.2|13093.2|13091.7|13083.2|13082|753
1603285800000|2020-10-21 13:10:00|13091.5|13090.6|13090.1|13088.6|13094.5|13093.4|13088.4|13087|626
1603286100000|2020-10-21 13:15:00|13090.3|13088.8|13086.2|13085.3|13092.8|13091.9|13081.5|13080|766
1603286400000|2020-10-21 13:20:00|13086.3|13084.8|13084.8|13083.3|13087.6|13086.2|13081.1|13079.9|756
1603286700000|2020-10-21 13:25:00|13085|13083.5|13078.8|13077.3|13085|13083.6|13075.7|13074.7|752
1603287000000|2020-10-21 13:30:00|13078.7|13077.2|13092.4|13090.9|13095.8|13094.3|13076.2|13074.9|1128
1603287300000|2020-10-21 13:35:00|13092.5|13091|13095.2|13094.3|13095.6|13094.3|13090.1|13089.1|891
1603287600000|2020-10-21 13:40:00|13095.3|13094.4|13095.5|13094|13103.7|13102.2|13093.1|13091.9|1035
1603287900000|2020-10-21 13:45:00|13095.2|13094.3|13100.9|13100|13102.2|13101.2|13095.2|13094.1|733
1603288200000|2020-10-21 13:50:00|13101.1|13099.6|13103.2|13102.3|13106|13105.1|13100.8|13099.6|660
1603288500000|2020-10-21 13:55:00|13103.3|13102.4|13114.9|13114|13144.3|13136|13097|13091.8|1391
1603288800000|2020-10-21 14:00:00|13115.1|13114.2|13138.6|13137.1|13144.2|13142.7|13113.3|13112.4|1358
1603289100000|2020-10-21 14:05:00|13138.7|13137.2|13125.3|13124.4|13143.9|13142.6|13125.1|13123.7|1335
1603289400000|2020-10-21 14:10:00|13125.4|13124.5|13132.3|13131.4|13132.8|13131.5|13125.4|13124.2|772
1603289700000|2020-10-21 14:15:00|13132.6|13131.1|13136.7|13135.8|13137.6|13136.5|13127|13125.5|939
1603290000000|2020-10-21 14:20:00|13137.4|13135.9|13137.8|13136.3|13142.9|13141.5|13135.6|13134.3|980
1603290300000|2020-10-21 14:25:00|13137.4|13135.9|13143.6|13142.1|13145.6|13144.3|13137.2|13135.9|1041
1603290600000|2020-10-21 14:30:00|13143.5|13142|13147.6|13146.1|13148.6|13147.2|13139.7|13138.2|1058
1603290900000|2020-10-21 14:35:00|13148|13146.5|13156.4|13154.9|13161.5|13160.4|13147.4|13146.1|1017
1603291200000|2020-10-21 14:40:00|13156.5|13155|13161.1|13160.2|13165.7|13163.8|13156.4|13154.9|1266
1603291500000|2020-10-21 14:45:00|13161|13160.1|13167.8|13166.9|13171.9|13171|13160.7|13159.8|1179
1603291800000|2020-10-21 14:50:00|13168.1|13166.6|13165.2|13163.7|13170.1|13168.9|13162.6|13161.7|1091
1603292100000|2020-10-21 14:55:00|13165.3|13163.8|13158.5|13157|13171.3|13170.4|13157.6|13156.3|1042
1603292400000|2020-10-21 15:00:00|13158.3|13157.4|13145.8|13144.3|13158.7|13157.4|13145.4|13143.9|1237
1603292700000|2020-10-21 15:05:00|13145.7|13144.2|13147.8|13146.3|13151|13149.5|13145.2|13143.8|954
1603293000000|2020-10-21 15:10:00|13147.4|13146.5|13146.1|13145.2|13150.9|13149.4|13142.8|13141.4|1044
1603293300000|2020-10-21 15:15:00|13146|13145.1|13146.6|13145.1|13147.1|13146.2|13142.1|13140.9|1077
1603293600000|2020-10-21 15:20:00|13146.5|13145|13144.2|13143.3|13149.2|13147.9|13144|13142.7|866
1603293900000|2020-10-21 15:25:00|13144.1|13143.2|13143.3|13142.4|13147.3|13146.4|13141.8|13140.7|859
1603294200000|2020-10-21 15:30:00|13143.4|13142.5|13144.3|13142.8|13147.1|13146|13141.9|13140.8|1142
1603294500000|2020-10-21 15:35:00|13144.2|13142.7|13143.6|13142.1|13145.9|13144.7|13135.3|13134.1|894
1603294800000|2020-10-21 15:40:00|13143.7|13142.2|13147.7|13146.8|13149.6|13148.2|13143.6|13142.1|584
1603295100000|2020-10-21 15:45:00|13147.8|13146.9|13147.1|13145.6|13148.8|13147.7|13143.7|13142.2|654
1603295400000|2020-10-21 15:50:00|13146.9|13146.2|13144.8|13143.9|13149.2|13148.1|13144.6|13143.3|604
1603295700000|2020-10-21 15:55:00|13144.7|13143.8|13142.9|13141.4|13147.8|13146.5|13138.7|13137.4|741
1603296000000|2020-10-21 16:00:00|13142.5|13141.6|13153.2|13151.7|13156.2|13154.7|13139.2|13135.9|1119
1603296300000|2020-10-21 16:05:00|13153.3|13151.8|13165.4|13163.9|13165.8|13164.3|13150.2|13149.1|847
1603296600000|2020-10-21 16:10:00|13165.3|13163.8|13166.1|13165.2|13167.3|13166.4|13162.5|13161.2|919
1603296900000|2020-10-21 16:15:00|13165.7|13164.8|13163.3|13162.4|13169.9|13168.8|13161.2|13159.9|749
1603297200000|2020-10-21 16:20:00|13162.9|13162|13171.4|13169.9|13172.6|13171.1|13162.4|13161.5|1078
1603297500000|2020-10-21 16:25:00|13171.1|13170.2|13171.7|13170.2|13177.7|13176.6|13168.6|13167.6|1025
1603297800000|2020-10-21 16:30:00|13171.3|13170.4|13164.4|13163.5|13175|13173.9|13164.3|13163.1|872
1603298100000|2020-10-21 16:35:00|13164.5|13163.6|13166.4|13165.5|13169.6|13168.5|13163.5|13162.4|916
1603298400000|2020-10-21 16:40:00|13166.2|13165.3|13168.6|13167.7|13169.7|13168.7|13164.5|13163.6|682
1603298700000|2020-10-21 16:45:00|13168.5|13167.6|13165.7|13164.2|13170.5|13169.2|13165.3|13164.1|781
1603299000000|2020-10-21 16:50:00|13165.4|13164.5|13163.3|13162.4|13170.4|13169.5|13162.7|13161.5|714
1603299300000|2020-10-21 16:55:00|13163.4|13162.5|13158.2|13156.7|13165.9|13165|13157.4|13156.1|1051
1603299600000|2020-10-21 17:00:00|13158.6|13157.1|13168.6|13167.7|13170|13169.1|13158.4|13157.1|781
1603299900000|2020-10-21 17:05:00|13168.8|13167.9|13162|13160.5|13169.2|13168.1|13160.6|13159.1|778
1603300200000|2020-10-21 17:10:00|13161.9|13160.4|13163.9|13162.4|13164.6|13163.4|13159.7|13158.8|696
1603300500000|2020-10-21 17:15:00|13163.8|13162.3|13161.2|13160.3|13163.9|13163|13158.8|13157.9|685
1603300800000|2020-10-21 17:20:00|13161.1|13160.2|13159|13158.1|13161.3|13160.4|13157.4|13156.5|504
1603301100000|2020-10-21 17:25:00|13158.6|13157.7|13156.7|13155.2|13159.1|13157.8|13155.4|13153.9|593
1603301400000|2020-10-21 17:30:00|13156.6|13155.1|13160.1|13159.2|13160.4|13159.5|13153.7|13152.3|491
1603301700000|2020-10-21 17:35:00|13160.2|13159.3|13153.2|13152.3|13160.5|13159.5|13152.2|13151.2|431
1603302000000|2020-10-21 17:40:00|13153.3|13152.4|13157.3|13156.4|13157.4|13156.5|13152|13151|566
1603302300000|2020-10-21 17:45:00|13157|13156.1|13164|13163.1|13164.3|13163.4|13155.8|13154.6|443
1603302600000|2020-10-21 17:50:00|13163.9|13163|13162.3|13161.4|13165.8|13164.4|13161.3|13160.4|548
1603302900000|2020-10-21 17:55:00|13162.4|13161.5|13164|13162.5|13167.5|13166.6|13161.6|13160.7|397
1603303200000|2020-10-21 18:00:00|13164.1|13162.6|13163|13161.5|13166.7|13165.8|13161.7|13160.2|585
1603303500000|2020-10-21 18:05:00|13163.1|13161.6|13162.9|13162|13165.1|13164.2|13161|13159.6|599
1603303800000|2020-10-21 18:10:00|13162.8|13161.9|13159.4|13158.5|13164.1|13163|13159|13158.1|524
1603304100000|2020-10-21 18:15:00|13159.5|13158.6|13160|13159.1|13161|13159.6|13156.5|13155.1|508
1603304400000|2020-10-21 18:20:00|13160.2|13159.3|13159.4|13158.5|13160.8|13159.9|13156.7|13155.8|428
1603304700000|2020-10-21 18:25:00|13159.3|13158.4|13161.7|13160.8|13166.6|13165.3|13158.6|13157.7|717
1603305000000|2020-10-21 18:30:00|13161.8|13160.9|13166.5|13165|13167.8|13166.9|13159.7|13158.6|671
1603305300000|2020-10-21 18:35:00|13166.4|13164.9|13166.2|13164.7|13167.8|13166.6|13164.8|13163.4|492
1603305600000|2020-10-21 18:40:00|13166.4|13165.5|13164.5|13163.6|13167.9|13166.5|13164.2|13162.9|414
1603305900000|2020-10-21 18:45:00|13164.6|13163.7|13160.5|13159.6|13165.4|13164.3|13159.8|13158.9|447
1603306200000|2020-10-21 18:50:00|13160.6|13159.7|13163.6|13162.7|13166.5|13165.1|13160.6|13159.5|326
1603306500000|2020-10-21 18:55:00|13163.7|13162.8|13159.8|13158.9|13164|13162.9|13159|13158.1|537
1603306800000|2020-10-21 19:00:00|13159.9|13159|13162.4|13160.9|13164.5|13163.1|13157.7|13156.5|722
1603307100000|2020-10-21 19:05:00|13162.3|13160.8|13160|13158.5|13163.9|13162.4|13157.3|13156.2|664
1603307400000|2020-10-21 19:10:00|13159.9|13158.4|13157.1|13155.6|13160.2|13158.7|13156.8|13155.4|597
1603307700000|2020-10-21 19:15:00|13157.2|13155.7|13153.7|13152.2|13157.7|13156.2|13152.2|13151.3|609
1603308000000|2020-10-21 19:20:00|13153.9|13152.4|13155.3|13154.4|13156.1|13155|13153|13151.8|522
1603308300000|2020-10-21 19:25:00|13155.2|13154.3|13156|13154.5|13156.9|13155.7|13154.9|13153.8|427
1603308600000|2020-10-21 19:30:00|13155.9|13154.4|13154.6|13153.1|13157.5|13156|13153.8|13152.3|625
1603308900000|2020-10-21 19:35:00|13154.5|13153|13148.3|13146.8|13155.5|13154|13147.6|13146.4|781
1603309200000|2020-10-21 19:40:00|13148.5|13147|13146.8|13145.3|13151.3|13149.8|13146|13144.5|707
1603309500000|2020-10-21 19:45:00|13146.3|13144.8|13147.7|13146.8|13150.2|13149|13146.2|13144.7|652
1603309800000|2020-10-21 19:50:00|13148|13146.5|13149.5|13148.6|13150.4|13149.1|13147.7|13146.4|621
1603310100000|2020-10-21 19:55:00|13149.7|13148.8|13145.9|13144.4|13151.2|13150|13144.4|13143|753
1603310400000|2020-10-21 20:00:00|13146.1|13145.2|13143.9|13143|13149|13147.7|13143.8|13142.6|719
1603310700000|2020-10-21 20:05:00|13144|13143.1|13143.7|13142.8|13145.4|13144.1|13143.4|13142.1|707
1603311000000|2020-10-21 20:10:00|13144|13142.5|13140.8|13139.3|13144.3|13143|13139.6|13138.1|509
1603311300000|2020-10-21 20:15:00|13140.7|13139.2|13139.5|13138|13141.5|13140|13138.7|13137.5|500
1603311600000|2020-10-21 20:20:00|13139.6|13138.1|13136.7|13135.2|13139.9|13138.4|13135.8|13134.3|247
1603311900000|2020-10-21 20:25:00|13136.9|13135.4|13135.4|13133.9|13136.9|13135.7|13134.5|13133.2|187
1603312200000|2020-10-21 20:30:00|13135.5|13134|13138.9|13137.4|13140.2|13138.8|13134.8|13133.3|327
1603312500000|2020-10-21 20:35:00|13139|13137.5|13142.1|13140.6|13142.1|13140.6|13138.5|13137.4|211
1603312800000|2020-10-21 20:40:00|13142|13140.5|13144.1|13142.6|13144.9|13143.6|13140|13138.7|249
1603313100000|2020-10-21 20:45:00|13143.8|13142.9|13144.5|13143|13147.2|13145.7|13143.8|13142.4|311
1603313400000|2020-10-21 20:50:00|13144.4|13142.9|13146|13144.5|13147.8|13146.3|13144.4|13142.9|297
1603313700000|2020-10-21 20:55:00|13146.1|13144.6|13151.5|13145.3|13156.7|13147|13146|13141|437
1603314000000|2020-10-21 21:00:00|13152.4|13144.2|13153.6|13138.6|13154.6|13144.2|13152.4|13138.2|29
1603314300000|2020-10-21 21:05:00|13151.3|13136.3|13155.8|13141.9|13157.2|13146.2|13151.3|13136.3|237
1603314600000|2020-10-21 21:10:00|13156.1|13142|13147.1|13132.1|13156.2|13143.3|13147.1|13132.1|426
1603314900000|2020-10-21 21:15:00|13147.8|13132.8|13146.9|13133.5|13149.2|13136.5|13145.6|13131.5|232
1603315200000|2020-10-21 21:20:00|13146.1|13134.3|13155.1|13147.7|13159.9|13148.3|13145.5|13133|396
1603315500000|2020-10-21 21:25:00|13155.2|13147.6|13154.2|13148.5|13158.3|13149.6|13152.4|13145.9|384
1603315800000|2020-10-21 21:30:00|13154.1|13148.4|13153.9|13138.9|13156.9|13148.4|13148.2|13136.4|422
1603316100000|2020-10-21 21:35:00|13153.7|13138.7|13151.1|13138.6|13156.2|13142.7|13147.3|13133.8|591
1603316400000|2020-10-21 21:40:00|13151.2|13138.7|13150.3|13138.8|13153.4|13142.7|13148.7|13135.5|446
1603316700000|2020-10-21 21:45:00|13151|13139.3|13149.5|13140.8|13151.7|13144.6|13147.8|13137.5|495
1603317000000|2020-10-21 21:50:00|13147.2|13141.1|13150.2|13140.8|13151.8|13143|13147.2|13137.6|350
1603317300000|2020-10-21 21:55:00|13150.4|13141.2|13149.8|13139.5|13150.8|13143|13148.1|13138.1|293
1603317600000|2020-10-21 22:00:00|13149.4|13139.6|13149.4|13145.7|13150.6|13147.2|13147.6|13138.6|857
1603317900000|2020-10-21 22:05:00|13149.5|13145.9|13152.7|13149.4|13153|13149.7|13148.9|13145.9|647
1603318200000|2020-10-21 22:10:00|13152.4|13149.6|13150.5|13147.4|13153.7|13150.6|13149|13145.8|620
1603318500000|2020-10-21 22:15:00|13150.4|13147.3|13149.5|13147.3|13150.4|13148.3|13148.3|13146.1|383
1603318800000|2020-10-21 22:20:00|13149.8|13147.5|13147.5|13146|13151|13148.8|13146.6|13144.8|345
1603319100000|2020-10-21 22:25:00|13147.6|13146.1|13147.2|13145|13148.5|13146.9|13146.6|13144.6|229
1603319400000|2020-10-21 22:30:00|13146.7|13145.2|13146.4|13144.9|13147.4|13145.7|13146.2|13144.4|206
1603319700000|2020-10-21 22:35:00|13146.6|13144.5|13145.5|13144|13147.1|13145.3|13144.7|13142.9|202
1603320000000|2020-10-21 22:40:00|13145.6|13144.1|13144.4|13142.9|13146|13144.2|13142.9|13141|275
1603320300000|2020-10-21 22:45:00|13144.5|13143|13145|13142.7|13145.4|13143.9|13141.9|13140.1|351
1603320600000|2020-10-21 22:50:00|13145.1|13142.4|13141.8|13140.3|13145.1|13143.3|13141.8|13140.2|279
1603320900000|2020-10-21 22:55:00|13141.9|13140.4|13141.3|13139.2|13142.4|13140.7|13139.8|13137.9|238
1603321200000|2020-10-21 23:00:00|13141.1|13139|13138.2|13136.7|13142.3|13140.7|13137.9|13136.3|419
1603321500000|2020-10-21 23:05:00|13138.3|13136.8|13136.9|13135.4|13139.2|13137.7|13136.8|13135.3|256
1603321800000|2020-10-21 23:10:00|13137|13135.5|13137.9|13136.4|13139.2|13137.9|13136.8|13135|224
1603322100000|2020-10-21 23:15:00|13138|13136.5|13136.4|13134.9|13138.8|13137.3|13135.7|13134.2|291
1603322400000|2020-10-21 23:20:00|13136.3|13134.8|13135.7|13134.2|13137.2|13135.7|13134|13132.5|365
1603322700000|2020-10-21 23:25:00|13135.8|13134.3|13135.3|13133.8|13137.8|13136.3|13134.8|13133.3|287
1603323000000|2020-10-21 23:30:00|13135.4|13133.9|13136.6|13135.1|13137.7|13136.3|13135|13133.5|226
1603323300000|2020-10-21 23:35:00|13136.7|13135.2|13132.4|13130.9|13136.9|13135.4|13131.7|13130.5|532
1603323600000|2020-10-21 23:40:00|13132.5|13131|13131|13129.5|13132.6|13131.1|13128.7|13127.4|453
1603323900000|2020-10-21 23:45:00|13131.1|13129.6|13130.6|13129.7|13132|13130.8|13127|13126.1|497
1603324200000|2020-10-21 23:50:00|13130.7|13129.8|13132.2|13130.7|13133.1|13131.6|13130.6|13129.4|249
1603324500000|2020-10-21 23:55:00|13132.1|13130.6|13130|13128.5|13133.9|13132.4|13129.9|13128.4|224
1603324800000|2020-10-22 00:00:00|13130.1|13128.6|13134.8|13133.3|13136.3|13134.8|13129|13127.5|550
1603325100000|2020-10-22 00:05:00|13134.9|13133.4|13141.9|13140.4|13142.4|13141.5|13134.6|13133.2|520
1603325400000|2020-10-22 00:10:00|13142.3|13141.4|13137.7|13136.2|13143.3|13142.1|13134.1|13132.8|435
1603325700000|2020-10-22 00:15:00|13137.8|13136.3|13138|13136.5|13138.9|13137.7|13134.4|13133.2|434
1603326000000|2020-10-22 00:20:00|13137.9|13136.4|13138.6|13137.1|13139.2|13137.7|13137.3|13136.1|345
1603326300000|2020-10-22 00:25:00|13138.5|13137|13132.1|13130.6|13138.5|13137|13131.5|13130.4|355
1603326600000|2020-10-22 00:30:00|13132|13130.5|13132.7|13131.2|13133.6|13132.5|13130.6|13129.3|428
1603326900000|2020-10-22 00:35:00|13132.3|13131.4|13134.2|13132.7|13136.3|13134.9|13131.6|13130.4|345
1603327200000|2020-10-22 00:40:00|13134.4|13132.9|13136.3|13134.8|13137.1|13135.9|13133.8|13132.3|357
1603327500000|2020-10-22 00:45:00|13136.4|13134.9|13136|13134.5|13137.9|13136.6|13134.9|13133.4|368
1603327800000|2020-10-22 00:50:00|13136.1|13134.6|13137.6|13136.1|13140.3|13138.8|13135.9|13134.4|419
1603328100000|2020-10-22 00:55:00|13137.5|13136|13138.7|13137.2|13141.2|13139.9|13137.3|13135.8|314
1603328400000|2020-10-22 01:00:00|13138.6|13137.1|13141.8|13140.3|13142|13141|13138|13136.5|552
1603328700000|2020-10-22 01:05:00|13141.7|13140.2|13140.5|13139|13143|13141.7|13138.9|13137.5|439
1603329000000|2020-10-22 01:10:00|13140.4|13138.9|13140.6|13139.1|13142.4|13141.1|13139.6|13138.3|349
1603329300000|2020-10-22 01:15:00|13140.7|13139.2|13138.8|13137.3|13140.7|13139.2|13137.6|13136.2|462
1603329600000|2020-10-22 01:20:00|13139|13137.5|13137.6|13136.7|13139.1|13137.9|13134.7|13133.2|356
1603329900000|2020-10-22 01:25:00|13137.7|13136.8|13134.8|13133.9|13138.5|13137.4|13134.7|13133.3|413
1603330200000|2020-10-22 01:30:00|13134.9|13134|13140.5|13139|13145.3|13144.4|13134.8|13133.6|587
1603330500000|2020-10-22 01:35:00|13140.4|13138.9|13139.7|13138.2|13141.5|13140|13137.9|13136.4|433
1603330800000|2020-10-22 01:40:00|13139.5|13138|13137.9|13137|13140.2|13139|13136.9|13135.5|398
1603331100000|2020-10-22 01:45:00|13138|13137.1|13139.7|13138.8|13140.5|13139.5|13137.8|13136.3|401
1603331400000|2020-10-22 01:50:00|13139.8|13138.9|13138.3|13136.8|13141|13139.8|13137.4|13136.4|442
1603331700000|2020-10-22 01:55:00|13137.9|13137|13134.7|13133.8|13138.2|13137.1|13132.6|13131.7|575
1603332000000|2020-10-22 02:00:00|13134.6|13133.7|13131.7|13130.8|13136|13135.1|13130.8|13129.9|519
1603332300000|2020-10-22 02:05:00|13131.8|13130.9|13131.9|13131|13134.5|13133.3|13130.8|13129.6|390
1603332600000|2020-10-22 02:10:00|13131.8|13130.9|13133|13132.1|13133.8|13132.9|13130.5|13129.1|373
1603332900000|2020-10-22 02:15:00|13132.9|13132|13128.2|13127.3|13133.7|13132.8|13128.2|13126.9|501
1603333200000|2020-10-22 02:20:00|13128.3|13127.4|13129.3|13127.8|13130.1|13129.1|13126.9|13125.8|421
1603333500000|2020-10-22 02:25:00|13129.4|13127.9|13127.6|13126.7|13131.5|13130.2|13127.5|13126.1|441
1603333800000|2020-10-22 02:30:00|13127.9|13126.4|13129.3|13128.4|13130|13128.8|13127.4|13126.3|496
1603334100000|2020-10-22 02:35:00|13129.2|13128.3|13129.5|13128|13130.4|13129.1|13127.6|13126.7|236
1603334400000|2020-10-22 02:40:00|13129.6|13128.1|13130.2|13129.3|13131.2|13129.8|13127.6|13126.6|298
1603334700000|2020-10-22 02:45:00|13130|13128.7|13126.8|13125.9|13130.7|13129.2|13125.8|13124.7|356
1603335000000|2020-10-22 02:50:00|13126.9|13126|13127.6|13126.7|13128.2|13127.1|13125.8|13124.8|258
1603335300000|2020-10-22 02:55:00|13127.5|13126.6|13129|13128.1|13129.6|13128.1|13127.3|13126.3|261
1603335600000|2020-10-22 03:00:00|13128.9|13128|13127.3|13125.8|13128.9|13128|13126.5|13125.5|279
1603335900000|2020-10-22 03:05:00|13127.2|13125.7|13129.6|13128.1|13129.8|13128.6|13125.7|13124.6|224
1603336200000|2020-10-22 03:10:00|13129.5|13128.6|13130.3|13129.4|13130.8|13129.7|13127.2|13125.9|336
1603336500000|2020-10-22 03:15:00|13130.2|13129.3|13131.4|13129.9|13133.5|13132.3|13130.2|13129|353
1603336800000|2020-10-22 03:20:00|13131.5|13130|13129|13127.5|13131.5|13130.1|13128.7|13127.4|180
1603337100000|2020-10-22 03:25:00|13129.4|13127.9|13127.1|13125.6|13130.3|13129.1|13126.7|13125.2|235
1603337400000|2020-10-22 03:30:00|13127.3|13125.8|13125.8|13124.9|13128.3|13126.9|13125.7|13124.5|173
1603337700000|2020-10-22 03:35:00|13125.7|13124.8|13125.9|13125|13127.9|13126.9|13125.7|13124.8|160
1603338000000|2020-10-22 03:40:00|13126|13125.1|13127.6|13126.7|13128|13126.9|13125.9|13125|168
1603338300000|2020-10-22 03:45:00|13127.5|13126.6|13126.6|13125.7|13128.1|13126.9|13126.5|13125.6|141
1603338600000|2020-10-22 03:50:00|13126.5|13125.6|13125.7|13124.8|13128.2|13126.8|13125.3|13124.2|155
1603338900000|2020-10-22 03:55:00|13125.8|13124.9|13125.6|13124.7|13127.1|13125.8|13124.8|13123.5|156
1603339200000|2020-10-22 04:00:00|13125.8|13124.9|13127.1|13125.6|13128.3|13127.2|13125.5|13124.4|211
1603339500000|2020-10-22 04:05:00|13127|13125.5|13127.8|13126.9|13128.9|13127.8|13126.7|13125.4|201
1603339800000|2020-10-22 04:10:00|13127.9|13127|13128.9|13128|13129.7|13128.5|13126.6|13125.4|272
1603340100000|2020-10-22 04:15:00|13128.8|13127.9|13129.5|13128.6|13130.3|13129.2|13128.8|13127.7|230
1603340400000|2020-10-22 04:20:00|13129.7|13128.8|13128.9|13127.4|13130.3|13129.1|13127.6|13126.2|232
1603340700000|2020-10-22 04:25:00|13129|13127.5|13130.7|13129.2|13131.2|13130|13128.3|13127|231
1603341000000|2020-10-22 04:30:00|13130.6|13129.1|13129.6|13128.1|13130.9|13130|13129.2|13128|168
1603341300000|2020-10-22 04:35:00|13129.4|13128.5|13132.5|13131|13132.5|13131.4|13128.8|13127.6|170
1603341600000|2020-10-22 04:40:00|13132.4|13130.9|13132|13130.5|13132.4|13131.1|13130.1|13128.6|179
1603341900000|2020-10-22 04:45:00|13131.9|13130.4|13133.8|13132.3|13134.5|13133.1|13131.9|13130.4|291
1603342200000|2020-10-22 04:50:00|13133.4|13131.9|13132.8|13131.9|13133.9|13132.5|13131.3|13130|208
1603342500000|2020-10-22 04:55:00|13132.7|13131.8|13131.5|13130.6|13133|13132.1|13131.4|13130.2|159
1603342800000|2020-10-22 05:00:00|13131.4|13130.5|13132.7|13131.8|13132.9|13132|13129.6|13128.7|226
1603343100000|2020-10-22 05:05:00|13132.8|13131.9|13136|13134.5|13137.3|13136.1|13132.6|13131.4|279
1603343400000|2020-10-22 05:10:00|13135.9|13134.4|13136|13134.5|13136.4|13135.4|13133.9|13133|276
1603343700000|2020-10-22 05:15:00|13135.8|13134.3|13134|13132.5|13135.9|13134.4|13132.8|13131.6|334
1603344000000|2020-10-22 05:20:00|13133.9|13132.4|13134.2|13132.7|13134.6|13133.6|13133.3|13132.2|279
1603344300000|2020-10-22 05:25:00|13133.9|13133|13138.8|13137.9|13139.2|13137.9|13133.8|13132.5|335
1603344600000|2020-10-22 05:30:00|13138.9|13138|13140.7|13139.2|13141.5|13140.1|13137.8|13136.4|395
1603344900000|2020-10-22 05:35:00|13140|13139.1|13137.8|13136.9|13140.2|13139.2|13137.8|13136.6|282
1603345200000|2020-10-22 05:40:00|13138.1|13136.6|13139.1|13137.6|13140.3|13139.1|13137.1|13135.6|217
1603345500000|2020-10-22 05:45:00|13139|13137.5|13136.8|13135.9|13139.5|13138.3|13136.7|13135.5|233
1603345800000|2020-10-22 05:50:00|13136.9|13136|13136.6|13135.7|13139.5|13138.6|13136.6|13135.5|232
1603346100000|2020-10-22 05:55:00|13136.7|13135.8|13137.3|13135.8|13138|13136.7|13134.8|13133.9|355
1603346400000|2020-10-22 06:00:00|13136.8|13135.3|13142.1|13141.2|13143.2|13141.9|13136.8|13135.3|501
1603346700000|2020-10-22 06:05:00|13142|13141.1|13146|13145.1|13146|13145.1|13141.5|13140.4|434
1603347000000|2020-10-22 06:10:00|13146.1|13145.2|13146.4|13144.9|13147.5|13146.6|13142.9|13142|531
1603347300000|2020-10-22 06:15:00|13146.3|13144.8|13149.9|13149|13149.9|13149|13145.3|13144.2|406
1603347600000|2020-10-22 06:20:00|13149.8|13148.9|13148.9|13148|13150|13149.1|13147.8|13146.9|398
1603347900000|2020-10-22 06:25:00|13149.2|13147.7|13144.8|13143.9|13149.2|13147.7|13143.7|13142.5|361
1603348200000|2020-10-22 06:30:00|13144.5|13143.6|13146.1|13145.2|13148.1|13147.2|13144.5|13143.2|410
1603348500000|2020-10-22 06:35:00|13146.2|13145.3|13142.1|13140.6|13146.5|13145.6|13141.6|13140.4|478
1603348800000|2020-10-22 06:40:00|13141.9|13140.4|13143.9|13143|13148|13147.1|13140.9|13139.8|443
1603349100000|2020-10-22 06:45:00|13143.7|13142.8|13143.7|13142.8|13144.8|13143.9|13141.3|13140.3|358
1603349400000|2020-10-22 06:50:00|13143.6|13142.7|13138.3|13137.4|13145.9|13145|13137.5|13135.3|426
1603349700000|2020-10-22 06:55:00|13138.6|13137.1|13135.6|13134.1|13138.6|13137.4|13131.5|13130.4|659
1603350000000|2020-10-22 07:00:00|13135.2|13133.7|13126.9|13126|13135.5|13134.6|13125.5|13124.4|1070
1603350300000|2020-10-22 07:05:00|13126.8|13125.9|13120.9|13119.4|13132.1|13130.7|13117.6|13116.4|993
1603350600000|2020-10-22 07:10:00|13121.2|13119.7|13128.8|13127.3|13129|13127.5|13118.9|13117.6|846
1603350900000|2020-10-22 07:15:00|13129.2|13127.7|13137.2|13136.3|13137.5|13136.4|13127.7|13126.5|883
1603351200000|2020-10-22 07:20:00|13137.5|13136|13136.7|13135.2|13137.5|13136.4|13132.7|13131.6|859
1603351500000|2020-10-22 07:25:00|13136.5|13135.6|13145.2|13143.7|13145.6|13144.4|13134.9|13133.7|856
1603351800000|2020-10-22 07:30:00|13145.3|13143.8|13144.3|13143.4|13145.5|13144.4|13138.2|13136.8|968
1603352100000|2020-10-22 07:35:00|13144.7|13143.2|13148.6|13147.1|13150.3|13149.1|13142.6|13141.1|749
1603352400000|2020-10-22 07:40:00|13148.7|13147.2|13140.4|13138.9|13149.9|13148.4|13139.6|13138.2|613
1603352700000|2020-10-22 07:45:00|13140.3|13138.8|13133.7|13132.2|13140.9|13139.7|13130.6|13129.3|820
1603353000000|2020-10-22 07:50:00|13133.8|13132.3|13136.7|13135.2|13138.4|13137.3|13131.8|13130.3|683
1603353300000|2020-10-22 07:55:00|13136.6|13135.1|13141.2|13139.7|13142.4|13141.1|13135.5|13134.3|660
1603353600000|2020-10-22 08:00:00|13141.3|13139.8|13134.8|13133.3|13142.4|13141.3|13131.9|13130.4|723
1603353900000|2020-10-22 08:05:00|13134.4|13132.9|13131.3|13129.8|13134.8|13133.3|13122.6|13121.1|836
1603354200000|2020-10-22 08:10:00|13130.9|13130|13127.1|13125.6|13132.5|13131.3|13124.9|13123.7|574
1603354500000|2020-10-22 08:15:00|13127|13125.5|13121.6|13120.7|13127.4|13126.3|13121.4|13120.1|780
1603354800000|2020-10-22 08:20:00|13122.2|13120.8|13131.6|13130.1|13131.9|13130.5|13122|13120.5|649
1603355100000|2020-10-22 08:25:00|13131.7|13130.2|13132.6|13131.1|13133.2|13131.9|13125.7|13124.4|812
1603355400000|2020-10-22 08:30:00|13132.4|13130.9|13134.2|13132.7|13136.3|13135.1|13130.7|13129.4|709
1603355700000|2020-10-22 08:35:00|13134.3|13132.8|13133.1|13131.6|13137.2|13135.9|13130.3|13128.8|586
1603356000000|2020-10-22 08:40:00|13133|13131.5|13132|13131.1|13134.8|13133.3|13128.4|13126.9|579
1603356300000|2020-10-22 08:45:00|13131.9|13131|13120.4|13118.9|13132.4|13131|13120.3|13118.8|723
1603356600000|2020-10-22 08:50:00|13120.3|13118.8|13123.4|13121.9|13125.3|13124.4|13117.1|13116|619
1603356900000|2020-10-22 08:55:00|13123.3|13121.8|13107.9|13106.4|13123.5|13122.1|13104.6|13103.5|862
1603357200000|2020-10-22 09:00:00|13108|13106.5|13105.3|13103.8|13114|13112.7|13098.8|13097.3|1044
1603357500000|2020-10-22 09:05:00|13105.2|13103.7|13095.1|13094.2|13105.5|13104|13092.5|13091.6|809
1603357800000|2020-10-22 09:10:00|13094.9|13094|13093.8|13092.3|13100.2|13098.7|13090.3|13089.3|890
1603358100000|2020-10-22 09:15:00|13094|13092.5|13101.7|13100.2|13104.1|13102.9|13092.8|13091.5|776
1603358400000|2020-10-22 09:20:00|13101.6|13100.1|13101.3|13099.8|13104.6|13103.1|13096.9|13095.4|702
1603358700000|2020-10-22 09:25:00|13101.6|13100.1|13097.2|13095.7|13104.6|13103.3|13096.1|13095.1|795
1603359000000|2020-10-22 09:30:00|13097.1|13095.6|13087.6|13086.7|13097.4|13096|13087.6|13086.4|658
1603359300000|2020-10-22 09:35:00|13087.2|13086.3|13090.6|13089.1|13096.1|13094.6|13084.5|13083.2|707
1603359600000|2020-10-22 09:40:00|13090.5|13089|13090.1|13088.6|13094.1|13092.6|13086.6|13085.4|610
1603359900000|2020-10-22 09:45:00|13090.2|13088.7|13087.8|13086.9|13092.2|13090.7|13086.8|13085.9|540
1603360200000|2020-10-22 09:50:00|13087.9|13087|13094.2|13093.3|13094.4|13093.4|13087.9|13087|546
1603360500000|2020-10-22 09:55:00|13094.1|13093.2|13098.2|13096.7|13098.3|13097|13092.3|13091.2|610
1603360800000|2020-10-22 10:00:00|13098.3|13096.8|13092.4|13090.9|13098.3|13097|13089.5|13088.5|707
1603361100000|2020-10-22 10:05:00|13092.3|13090.8|13094.2|13092.7|13096.6|13095.4|13090.1|13088.8|723
1603361400000|2020-10-22 10:10:00|13094.3|13092.8|13103.6|13102.1|13103.9|13102.3|13093.3|13091.8|732
1603361700000|2020-10-22 10:15:00|13103.4|13101.9|13112.9|13111.4|13113.5|13112|13101.5|13100.1|952
1603362000000|2020-10-22 10:20:00|13113.3|13111.8|13118|13116.5|13118.7|13117.3|13111.7|13110.3|834
1603362300000|2020-10-22 10:25:00|13118.2|13116.7|13112.9|13111.4|13123.3|13121.9|13111.6|13110.3|668
1603362600000|2020-10-22 10:30:00|13113|13111.5|13116.3|13114.8|13118.7|13117.4|13112.7|13111.5|615
1603362900000|2020-10-22 10:35:00|13115.4|13113.9|13113.3|13111.8|13117.2|13115.7|13111.9|13107.5|478
1603363200000|2020-10-22 10:40:00|13113.2|13111.7|13109.6|13108.1|13118|13116.5|13109.6|13108.1|583
1603363500000|2020-10-22 10:45:00|13109.3|13107.8|13104.7|13103.2|13112|13110.9|13104.4|13102.9|533
1603363800000|2020-10-22 10:50:00|13104.8|13103.3|13103.2|13101.7|13107|13105.6|13101.7|13100.2|441
1603364100000|2020-10-22 10:55:00|13103.3|13101.8|13101.3|13100.4|13111.2|13109.7|13100.3|13099.3|854
1603364400000|2020-10-22 11:00:00|13101.2|13100.3|13097.9|13097|13104.8|13103.9|13095.3|13094.4|878
1603364700000|2020-10-22 11:05:00|13097.8|13096.9|13097.7|13096.2|13101.6|13100.7|13093.3|13092.4|733
1603365000000|2020-10-22 11:10:00|13097.8|13096.3|13103.8|13102.9|13104.6|13103.6|13097.7|13096.3|667
1603365300000|2020-10-22 11:15:00|13103.5|13102.6|13103.9|13102.4|13105.5|13104.3|13101.8|13100.8|590
1603365600000|2020-10-22 11:20:00|13104|13102.5|13106.1|13105.2|13107.3|13106.1|13103|13101.8|514
1603365900000|2020-10-22 11:25:00|13106.2|13105.3|13107.9|13107|13108.2|13107.2|13104.1|13102.9|610
1603366200000|2020-10-22 11:30:00|13107.8|13106.9|13103.4|13101.9|13110.2|13109.3|13103.1|13101.6|570
1603366500000|2020-10-22 11:35:00|13103.2|13102.3|13099.4|13097.9|13104.1|13102.7|13092.9|13091.5|927
1603366800000|2020-10-22 11:40:00|13099.3|13097.8|13104.4|13102.9|13104.7|13103.2|13093.9|13092.8|843
1603367100000|2020-10-22 11:45:00|13104.3|13102.8|13104.1|13103.2|13112.3|13111|13101.2|13100.1|915
1603367400000|2020-10-22 11:50:00|13104.2|13103.3|13098.8|13097.3|13105|13103.9|13097.2|13096.2|819
1603367700000|2020-10-22 11:55:00|13098.9|13097.4|13098|13097.1|13099.8|13098.6|13094.8|13093.9|538
1603368000000|2020-10-22 12:00:00|13097.9|13097|13098.7|13097.2|13099.2|13098.2|13094.6|13093.7|482
1603368300000|2020-10-22 12:05:00|13098.8|13097.3|13097.9|13096.4|13099.9|13098.9|13095.4|13093.9|545
1603368600000|2020-10-22 12:10:00|13097.6|13096.7|13094.9|13093.4|13100|13098.5|13094.1|13092.8|602
1603368900000|2020-10-22 12:15:00|13094.8|13093.3|13096.9|13095.4|13097|13095.9|13085.2|13083.8|911
1603369200000|2020-10-22 12:20:00|13097.2|13095.7|13088.8|13087.9|13100.2|13099.3|13087.5|13086.6|799
1603369500000|2020-10-22 12:25:00|13088.9|13088|13101.7|13093.4|13103.5|13096.6|13088.6|13087.3|562
1603369800000|2020-10-22 12:30:00|13102.8|13093.9|13090.9|13090|13103.4|13097.7|13086.2|13084.7|923
1603370100000|2020-10-22 12:35:00|13090.8|13089.9|13096.1|13094.6|13097.5|13096.3|13090.1|13088.7|696
1603370400000|2020-10-22 12:40:00|13096|13094.5|13099|13097.5|13101.4|13099.9|13093.2|13091.8|943
1603370700000|2020-10-22 12:45:00|13098.8|13097.3|13104.2|13102.7|13105.6|13104.3|13094.5|13093.1|671
1603371000000|2020-10-22 12:50:00|13104.1|13102.6|13111.2|13110.3|13113.2|13111.9|13104|13102.5|792
1603371300000|2020-10-22 12:55:00|13111.3|13110.4|13103.1|13101.6|13112.5|13111|13101|13099.6|744
1603371600000|2020-10-22 13:00:00|13103|13101.5|13104.9|13104|13106.4|13105.3|13101.1|13100|857
1603371900000|2020-10-22 13:05:00|13105|13104.1|13108.9|13107.4|13111.3|13110.2|13104.5|13103|884
1603372200000|2020-10-22 13:10:00|13109|13107.5|13110.7|13109.2|13115.4|13114.2|13107.1|13105.8|739
1603372500000|2020-10-22 13:15:00|13110.5|13109|13111.1|13109.6|13114.1|13112.6|13107.4|13105.9|709
1603372800000|2020-10-22 13:20:00|13110.9|13110|13115.4|13113.9|13116.2|13115.1|13109.6|13108.4|679
1603373100000|2020-10-22 13:25:00|13114.8|13114|13117.1|13116.2|13119.1|13118.1|13113.1|13112.2|722
1603373400000|2020-10-22 13:30:00|13116.8|13115.9|13109.6|13108.7|13117.1|13116.1|13108|13106.7|934
1603373700000|2020-10-22 13:35:00|13109.3|13108.4|13103.4|13101.9|13111.4|13110|13103.1|13101.9|1003
1603374000000|2020-10-22 13:40:00|13103.5|13102|13097.9|13097|13106.6|13105.4|13092.8|13091.9|956
1603374300000|2020-10-22 13:45:00|13098.1|13097.2|13099.9|13098.4|13106.5|13105.1|13096.8|13095.3|1029
1603374600000|2020-10-22 13:50:00|13100|13098.5|13104.9|13103.4|13106|13104.7|13099|13097.8|870
1603374900000|2020-10-22 13:55:00|13104.6|13103.1|13103.3|13101.8|13107.9|13106.4|13102.8|13100.9|941
1603375200000|2020-10-22 14:00:00|13103.6|13102.1|13096.1|13094.6|13104.9|13103.4|13093.7|13092.8|929
1603375500000|2020-10-22 14:05:00|13096|13095.1|13089.4|13087.9|13097.5|13096.3|13086.7|13085.6|1010
1603375800000|2020-10-22 14:10:00|13089.3|13087.8|13092.3|13091.4|13093|13091.5|13085.6|13084.4|1014
1603376100000|2020-10-22 14:15:00|13092.2|13091.3|13087.7|13086.2|13094.2|13092.9|13085.5|13084.6|914
1603376400000|2020-10-22 14:20:00|13087.2|13086.3|13075|13074.1|13087.5|13086.4|13072|13071.1|894
1603376700000|2020-10-22 14:25:00|13075.2|13074.3|13082.2|13081.3|13082.7|13081.5|13073.6|13072.4|780
1603377000000|2020-10-22 14:30:00|13082.1|13081.2|13073|13072.1|13083.8|13082.9|13072.7|13071.8|956
1603377300000|2020-10-22 14:35:00|13073.2|13072.3|13080.4|13078.9|13082.5|13081.1|13071.1|13069.9|927
1603377600000|2020-10-22 14:40:00|13080.5|13079|13078.5|13077.6|13081.7|13080.5|13075.2|13074.2|916
1603377900000|2020-10-22 14:45:00|13078.4|13077.5|13081|13079.5|13081|13079.5|13072|13070.8|751
1603378200000|2020-10-22 14:50:00|13081.4|13079.9|13092.7|13091.8|13095.1|13093.7|13078|13076.9|1172
1603378500000|2020-10-22 14:55:00|13092.6|13091.7|13095.8|13094.9|13096.7|13095.8|13087.9|13086.8|1023
1603378800000|2020-10-22 15:00:00|13095.1|13094.2|13092.6|13091.1|13098.8|13097.7|13091.9|13090.9|999
1603379100000|2020-10-22 15:05:00|13092|13090.8|13085|13084.1|13093.4|13092.5|13084.1|13083.2|754
1603379400000|2020-10-22 15:10:00|13085.1|13084.2|13096.6|13095.7|13097.1|13095.7|13085|13084.1|713
1603379700000|2020-10-22 15:15:00|13096|13095.1|13082.3|13081.4|13096.5|13095.3|13081.9|13081|940
1603380000000|2020-10-22 15:20:00|13082.5|13081.6|13084.1|13083.2|13087.5|13086.6|13080.8|13079.9|748
1603380300000|2020-10-22 15:25:00|13084.4|13082.9|13090.2|13088.7|13091.4|13090.5|13083|13081.7|790
1603380600000|2020-10-22 15:30:00|13089.9|13089.3|13088.1|13087.2|13092|13090.8|13085.7|13084.5|732
1603380900000|2020-10-22 15:35:00|13088|13087.1|13091.4|13090.5|13094.4|13093.3|13087.7|13086.8|626
1603381200000|2020-10-22 15:40:00|13091.5|13090.6|13091.1|13090.2|13096.2|13095|13090.9|13089.7|659
1603381500000|2020-10-22 15:45:00|13091|13090.1|13092.9|13092|13094.2|13093.3|13090.3|13088.8|562
1603381800000|2020-10-22 15:50:00|13093|13092.1|13090.8|13089.9|13094.3|13093.1|13090.8|13089.9|534
1603382100000|2020-10-22 15:55:00|13090.9|13090|13088.1|13087.2|13092.3|13091.4|13085.9|13084.9|633
1603382400000|2020-10-22 16:00:00|13087.9|13087|13085|13084.1|13089.7|13088.8|13083.2|13082.3|796
1603382700000|2020-10-22 16:05:00|13085.1|13084.2|13087.1|13086.2|13090.5|13089.2|13085|13084.1|653
1603383000000|2020-10-22 16:10:00|13087.2|13086.3|13083.2|13081.7|13088.2|13087.3|13081.4|13080.5|503
1603383300000|2020-10-22 16:15:00|13083.3|13081.8|13085.4|13083.9|13087.6|13086.7|13082.6|13081.3|484
1603383600000|2020-10-22 16:20:00|13085.3|13083.8|13087.7|13086.8|13089.3|13088.4|13083.7|13082.8|419
1603383900000|2020-10-22 16:25:00|13087.9|13087|13088.9|13088|13089|13088.1|13084.3|13083.4|359
1603384200000|2020-10-22 16:30:00|13088.7|13087.8|13088.5|13087.6|13090.3|13089.2|13086.1|13085|479
1603384500000|2020-10-22 16:35:00|13088.4|13087.5|13086.8|13085.9|13089|13087.9|13086.5|13085.6|404
1603384800000|2020-10-22 16:40:00|13086.7|13085.8|13092|13090.5|13092.6|13091.4|13086.1|13085.2|532
1603385100000|2020-10-22 16:45:00|13091.9|13090.4|13096|13095.1|13097.3|13096.2|13091.3|13090|582
1603385400000|2020-10-22 16:50:00|13096.2|13095.3|13097.9|13097|13099.2|13098.3|13096.1|13095.2|485
1603385700000|2020-10-22 16:55:00|13097.8|13096.9|13096.3|13095.4|13103.5|13102.6|13093.6|13092.7|762
1603386000000|2020-10-22 17:00:00|13096.2|13095.3|13094|13093.1|13096.5|13095.6|13092.9|13091.7|508
1603386300000|2020-10-22 17:05:00|13093.9|13093|13092.6|13091.1|13095.9|13095|13090.2|13089.3|486
1603386600000|2020-10-22 17:10:00|13092.7|13091.2|13096|13094.5|13096.1|13094.8|13091.3|13089.8|613
1603386900000|2020-10-22 17:15:00|13095.9|13094.4|13097.1|13096.2|13098.3|13097|13094|13092.5|569
1603387200000|2020-10-22 17:20:00|13097.2|13096.3|13096.8|13095.9|13098|13097.1|13096.2|13095.2|425
1603387500000|2020-10-22 17:25:00|13096.9|13096|13096.6|13095.1|13098.8|13097.9|13095.6|13094.3|380
1603387800000|2020-10-22 17:30:00|13096.5|13095|13095|13094.1|13099.3|13098.1|13095|13093.8|409
1603388100000|2020-10-22 17:35:00|13095.1|13094.2|13093.6|13092.7|13096.3|13095|13091.9|13090.7|369
1603388400000|2020-10-22 17:40:00|13093.5|13092.6|13091.9|13091|13094.4|13093.5|13091.6|13090.7|422
1603388700000|2020-10-22 17:45:00|13091.6|13090.7|13088.1|13087.2|13092.3|13091.3|13087.7|13086.6|393
1603389000000|2020-10-22 17:50:00|13088.2|13087.3|13089.1|13088.2|13091|13090.1|13087.7|13086.7|400
1603389300000|2020-10-22 17:55:00|13089.3|13088.4|13088.4|13086.9|13090.4|13089.2|13087|13086|458
1603389600000|2020-10-22 18:00:00|13088.5|13087|13089.4|13088.5|13090.6|13089.4|13086.8|13085.6|460
1603389900000|2020-10-22 18:05:00|13089.6|13088.7|13084.9|13084|13089.7|13088.7|13084.8|13083.9|348
1603390200000|2020-10-22 18:10:00|13084.8|13083.9|13084.6|13083.7|13086.3|13085.2|13083.1|13081.9|425
1603390500000|2020-10-22 18:15:00|13084.5|13083.6|13085.2|13083.7|13086.2|13085.2|13083.5|13082.3|363
1603390800000|2020-10-22 18:20:00|13085.3|13083.8|13084.9|13084|13085.9|13084.5|13084|13082.7|255
1603391100000|2020-10-22 18:25:00|13084.8|13083.9|13085.5|13084|13086|13085.1|13082.9|13081.9|367
1603391400000|2020-10-22 18:30:00|13085.4|13083.9|13084.5|13083.6|13086|13085.1|13084.1|13083.2|325
1603391700000|2020-10-22 18:35:00|13084.7|13083.8|13083.3|13082.4|13085.2|13084.3|13082.2|13081.1|395
1603392000000|2020-10-22 18:40:00|13083.4|13082.5|13082.1|13080.6|13085.2|13084.1|13081.3|13080.4|356
1603392300000|2020-10-22 18:45:00|13082|13080.5|13081.2|13080.3|13083.4|13082.1|13081|13079.8|239
1603392600000|2020-10-22 18:50:00|13081.3|13080.4|13078.2|13077.3|13082.6|13081.3|13077.9|13076.8|443
1603392900000|2020-10-22 18:55:00|13078.3|13077.4|13078.1|13077.2|13078.9|13078|13075.7|13074.6|499
1603393200000|2020-10-22 19:00:00|13078.2|13077.3|13077.4|13075.9|13078.8|13077.9|13074.1|13073|512
1603393500000|2020-10-22 19:05:00|13077.3|13075.8|13077.6|13076.1|13078|13076.9|13074.5|13073.4|536
1603393800000|2020-10-22 19:10:00|13077.4|13075.9|13078.4|13076.9|13079.3|13078.2|13076.9|13075.6|416
1603394100000|2020-10-22 19:15:00|13078.2|13076.7|13078.6|13077.7|13079.1|13077.9|13077.9|13076.7|224
1603394400000|2020-10-22 19:20:00|13078.5|13077.6|13075.7|13074.8|13079.1|13077.9|13075.5|13074.3|269
1603394700000|2020-10-22 19:25:00|13075.6|13074.7|13077.5|13076.6|13078.3|13077.1|13075.5|13074.6|260
1603395000000|2020-10-22 19:30:00|13077.7|13076.8|13080.2|13078.7|13081.9|13081|13077.6|13076.7|333
1603395300000|2020-10-22 19:35:00|13079.9|13079|13078|13076.5|13082.1|13081.1|13076.9|13075.8|456
1603395600000|2020-10-22 19:40:00|13077.7|13076.8|13078.2|13076.7|13078.9|13077.8|13076.2|13075.2|483
1603395900000|2020-10-22 19:45:00|13077.8|13076.3|13077.4|13076.5|13078.7|13077.5|13075.1|13074|440
1603396200000|2020-10-22 19:50:00|13077.5|13076.6|13078.9|13077.4|13079.4|13078.2|13076.6|13075.2|501
1603396500000|2020-10-22 19:55:00|13078.8|13077.3|13077|13075.5|13078.9|13077.8|13075.2|13073.7|479
1603396800000|2020-10-22 20:00:00|13077.1|13075.6|13076.4|13075.5|13077.1|13075.9|13076|13074.7|240
1603397100000|2020-10-22 20:05:00|13076.5|13075.6|13078.2|13077.3|13078.6|13077.5|13075.5|13074|222
1603397400000|2020-10-22 20:10:00|13078.4|13077.5|13076.6|13075.7|13081.1|13080.2|13076.5|13075.2|177
1603397700000|2020-10-22 20:15:00|13076.9|13075.4|13079.4|13078.5|13079.8|13078.7|13076.6|13075.2|143
1603398000000|2020-10-22 20:20:00|13079.3|13078.4|13079.7|13078.8|13080.2|13079.3|13078.8|13077.5|222
1603398300000|2020-10-22 20:25:00|13079.8|13078.9|13079.5|13078.6|13080.4|13079.2|13078.7|13077.8|212
1603398600000|2020-10-22 20:30:00|13079.6|13078.7|13081.6|13080.1|13081.6|13080.6|13079.5|13078.2|182
1603398900000|2020-10-22 20:35:00|13082|13080.5|13083|13082.1|13083.7|13082.8|13081.2|13079.7|416
1603399200000|2020-10-22 20:40:00|13082.9|13082|13083.5|13082.6|13084.2|13083.1|13082.6|13081.5|243
1603399500000|2020-10-22 20:45:00|13083.9|13082.4|13085|13083.5|13085.4|13083.9|13083.5|13082.1|316
1603399800000|2020-10-22 20:50:00|13084.9|13083.4|13085.7|13084.2|13085.9|13084.5|13084.2|13083|296
1603400100000|2020-10-22 20:55:00|13085.9|13084.4|13087.6|13078.5|13089.5|13084.5|13083.9|13073.7|408
1603400400000|2020-10-22 21:00:00|13088.5|13077.1|13093.1|13078.1|13095.3|13080.3|13088.5|13076.8|34
1603400700000|2020-10-22 21:05:00|13093.5|13078.5|13087.1|13072.1|13093.6|13078.6|13086.1|13071.5|153
1603401000000|2020-10-22 21:10:00|13086.5|13071.5|13084.8|13075.3|13087.5|13077.9|13082.2|13071.3|247
1603401300000|2020-10-22 21:15:00|13085.1|13074.2|13096|13088|13103.1|13088.1|13084.7|13072|298
1603401600000|2020-10-22 21:20:00|13099.5|13084.5|13096|13082|13099.6|13085.6|13094.8|13080.6|440
1603401900000|2020-10-22 21:25:00|13096.4|13081.4|13097.1|13082.1|13097.9|13085.6|13093.6|13081.1|155
1603402200000|2020-10-22 21:30:00|13096.8|13081.8|13083.6|13073.4|13098.7|13085.5|13080.6|13069.9|633
1603402500000|2020-10-22 21:35:00|13083.7|13073.8|13094|13079.7|13102.6|13087.6|13080.8|13072.1|495
1603402800000|2020-10-22 21:40:00|13093.9|13079.8|13092|13077|13098.2|13083.2|13089.8|13074.8|330
1603403100000|2020-10-22 21:45:00|13091.6|13076.6|13092.2|13077.4|13093.1|13078.1|13088.9|13074.5|247
1603403400000|2020-10-22 21:50:00|13092.3|13077.3|13089.8|13074.8|13092.4|13077.4|13086.9|13072.7|230
1603403700000|2020-10-22 21:55:00|13089.7|13074.7|13088|13075.4|13091.7|13078.1|13083.9|13073.1|305
1603404000000|2020-10-22 22:00:00|13086.9|13076|13083.4|13079.9|13087.8|13082.2|13083.2|13075.3|737
1603404300000|2020-10-22 22:05:00|13083.8|13079.4|13083.5|13080.5|13085.1|13081.7|13083.1|13079.3|410
1603404600000|2020-10-22 22:10:00|13083.4|13080.2|13084.1|13080.8|13084.9|13082.3|13082.6|13079.7|364
1603404900000|2020-10-22 22:15:00|13084|13080.9|13083.4|13080.4|13085.2|13082.5|13082.5|13079.7|353
1603405200000|2020-10-22 22:20:00|13083.3|13080.3|13083.5|13081.2|13084.6|13082.3|13082.3|13079.3|397
1603405500000|2020-10-22 22:25:00|13083.6|13081.4|13082.7|13081.2|13084.4|13082.2|13082.4|13080|354
1603405800000|2020-10-22 22:30:00|13082.6|13081.1|13085.2|13083.1|13085.3|13083.6|13082.6|13080.8|488
1603406100000|2020-10-22 22:35:00|13085.4|13083|13085|13083.5|13089.1|13086.4|13083.3|13080.9|634
1603406400000|2020-10-22 22:40:00|13084.7|13083.2|13084.4|13082.1|13085.7|13083.4|13083.4|13080.9|489
1603406700000|2020-10-22 22:45:00|13083.9|13082|13080.1|13077.7|13086.6|13085.1|13080|13077.3|583
1603407000000|2020-10-22 22:50:00|13080.3|13077.6|13081.7|13080.2|13082.4|13080.2|13079.5|13077.4|384
1603407300000|2020-10-22 22:55:00|13081.4|13079.9|13081.5|13079.4|13083.2|13081.2|13080.9|13078.6|371
1603407600000|2020-10-22 23:00:00|13081.7|13079.5|13081.8|13080.3|13083.1|13081.3|13080.1|13078.6|324
1603407900000|2020-10-22 23:05:00|13081.7|13080.2|13081.8|13080.3|13082.5|13081|13080|13078.5|296
1603408200000|2020-10-22 23:10:00|13081.9|13080.4|13082.3|13080.8|13083.2|13081.4|13080.2|13078.7|308
1603408500000|2020-10-22 23:15:00|13082.4|13080.9|13080.6|13079.1|13082.6|13081.1|13080.2|13078.7|273
1603408800000|2020-10-22 23:20:00|13080.8|13079.3|13080.3|13078.8|13080.8|13079.3|13078.5|13077|154
1603409100000|2020-10-22 23:25:00|13080.4|13078.9|13079.5|13078|13080.6|13079.4|13078.9|13077.6|196
1603409400000|2020-10-22 23:30:00|13079.4|13077.9|13080.8|13079.3|13081|13079.5|13078.5|13077|190
1603409700000|2020-10-22 23:35:00|13080.9|13079.4|13079.7|13078.2|13080.9|13079.4|13079.5|13078|103
1603410000000|2020-10-22 23:40:00|13079.6|13078.1|13078.8|13077.3|13079.9|13078.6|13078|13076.5|177
1603410300000|2020-10-22 23:45:00|13078.6|13077.1|13077.6|13076.1|13079|13077.6|13075.9|13074.8|305
1603410600000|2020-10-22 23:50:00|13077.9|13076.4|13077.6|13076.1|13078.4|13076.9|13076.8|13075.3|210
1603410900000|2020-10-22 23:55:00|13077.9|13076.4|13078.8|13077.3|13079|13077.7|13076.3|13074.8|263
1603411200000|2020-10-23 00:00:00|13078.6|13077.1|13075.1|13073.6|13079.1|13077.6|13073.6|13072.1|491
1603411500000|2020-10-23 00:05:00|13074.8|13073.3|13071.8|13070.3|13076.8|13075.3|13071.2|13069.7|640
1603411800000|2020-10-23 00:10:00|13071.7|13070.2|13067|13065.5|13071.9|13070.6|13064.4|13062.9|564
1603412100000|2020-10-23 00:15:00|13066.9|13065.4|13065.8|13064.3|13067.6|13066.1|13063.5|13062|554
1603412400000|2020-10-23 00:20:00|13065.9|13064.4|13064.5|13063|13068.3|13067.2|13063.9|13062.7|320
1603412700000|2020-10-23 00:25:00|13064.6|13063.1|13067.3|13065.8|13071|13066.9|13064.5|13063|417
1603413000000|2020-10-23 00:30:00|13067.2|13065.7|13060.7|13059.2|13067.2|13066.1|13057.6|13056.1|540
1603413300000|2020-10-23 00:35:00|13060.6|13059.1|13060.6|13059.1|13062.2|13061|13057.3|13055.8|410
1603413600000|2020-10-23 00:40:00|13060.5|13059|13059.2|13057.7|13060.9|13059.4|13057.4|13055.9|407
1603413900000|2020-10-23 00:45:00|13059.1|13057.6|13062.8|13061.3|13063.4|13062.2|13058.6|13057.1|442
1603414200000|2020-10-23 00:50:00|13062.9|13061.4|13070.1|13068.6|13072.5|13071|13062.9|13061.4|744
1603414500000|2020-10-23 00:55:00|13070.5|13069|13072.9|13071.4|13074.3|13072.8|13069.3|13067.5|727
1603414800000|2020-10-23 01:00:00|13072.7|13071.2|13067.3|13065.8|13073.1|13071.6|13066|13064.5|485
1603415100000|2020-10-23 01:05:00|13067.2|13065.7|13069.2|13067.7|13069.7|13068.4|13064.7|13063.6|480
1603415400000|2020-10-23 01:10:00|13069.3|13067.8|13069.5|13068|13070.3|13069|13067.5|13066.2|381
1603415700000|2020-10-23 01:15:00|13069.6|13068.1|13070|13068.5|13071.6|13070.1|13068|13066.9|353
1603416000000|2020-10-23 01:20:00|13070.1|13068.6|13069.1|13068.2|13071.6|13070.1|13069.1|13067.7|292
1603416300000|2020-10-23 01:25:00|13069.2|13068.3|13072.5|13071.6|13072.8|13071.6|13068.9|13067.7|398
1603416600000|2020-10-23 01:30:00|13072.4|13071.5|13068.7|13067.2|13072.6|13071.5|13067.5|13066|571
1603416900000|2020-10-23 01:35:00|13068.6|13067.1|13070.3|13068.8|13072.5|13071|13068.6|13067.1|380
1603417200000|2020-10-23 01:40:00|13070.1|13068.6|13071.1|13069.6|13071.7|13070.2|13069.6|13068.1|289
1603417500000|2020-10-23 01:45:00|13071|13069.5|13068.2|13066.7|13071.2|13069.7|13068.1|13066.6|364
1603417800000|2020-10-23 01:50:00|13068.3|13066.8|13069.3|13067.8|13070.2|13068.7|13067.7|13066.3|382
1603418100000|2020-10-23 01:55:00|13069.4|13067.9|13072.9|13071.4|13073.4|13072.1|13069.3|13067.8|379
1603418400000|2020-10-23 02:00:00|13073.1|13071.6|13070.8|13069.9|13073.2|13071.7|13069.8|13068.5|384
1603418700000|2020-10-23 02:05:00|13070.9|13070|13068.2|13066.7|13073.4|13072.3|13068|13066.5|363
1603419000000|2020-10-23 02:10:00|13068.1|13066.6|13069.1|13067.6|13069.4|13068|13066.9|13065.4|276
1603419300000|2020-10-23 02:15:00|13069.4|13067.9|13068.8|13067.9|13070.1|13068.7|13067.7|13066.2|335
1603419600000|2020-10-23 02:20:00|13068.9|13068|13070.9|13070|13070.9|13070|13068.5|13067.3|272
1603419900000|2020-10-23 02:25:00|13070.8|13069.9|13070.2|13068.7|13071.1|13070.2|13068.4|13067.1|319
1603420200000|2020-10-23 02:30:00|13070|13068.5|13071.3|13069.8|13073|13071.7|13068.6|13067.3|356
1603420500000|2020-10-23 02:35:00|13071.2|13069.7|13070.3|13068.8|13073.4|13072.5|13069.3|13067.8|318
1603420800000|2020-10-23 02:40:00|13070|13069.1|13071.4|13069.9|13072.9|13071.9|13068.9|13067.4|365
1603421100000|2020-10-23 02:45:00|13071.5|13070|13070.9|13069.4|13071.6|13070.1|13068.5|13067.1|374
1603421400000|2020-10-23 02:50:00|13071|13069.5|13071.1|13070.2|13071.3|13070.3|13070|13068.8|188
1603421700000|2020-10-23 02:55:00|13071|13070.1|13073|13071.5|13073.2|13071.7|13069.7|13068.4|226
1603422000000|2020-10-23 03:00:00|13072.9|13071.4|13072.7|13071.2|13073.4|13072|13071|13069.8|436
1603422300000|2020-10-23 03:05:00|13072.8|13071.3|13071.6|13070.1|13073.4|13072.3|13070.9|13069.7|291
1603422600000|2020-10-23 03:10:00|13071.5|13070|13070|13068.5|13071.8|13070.3|13069.7|13068.4|194
1603422900000|2020-10-23 03:15:00|13069.9|13068.4|13070.4|13069.5|13071.2|13070|13069.5|13068.2|217
1603423200000|2020-10-23 03:20:00|13070.5|13069.6|13070.6|13069.1|13071.5|13070.5|13069.5|13068|262
1603423500000|2020-10-23 03:25:00|13070.5|13069|13071.7|13070.2|13072.6|13071.5|13069.6|13068.3|356
1603423800000|2020-10-23 03:30:00|13071.8|13070.3|13072.9|13071.4|13073.2|13071.7|13071.6|13070.2|305
1603424100000|2020-10-23 03:35:00|13072.8|13071.3|13073.4|13071.9|13073.4|13072.4|13072.8|13071.3|148
1603424400000|2020-10-23 03:40:00|13073.3|13071.8|13072.7|13071.2|13073.5|13072.5|13072.4|13070.9|164
1603424700000|2020-10-23 03:45:00|13072.6|13071.1|13070.2|13068.7|13072.9|13071.4|13070.2|13068.7|216
1603425000000|2020-10-23 03:50:00|13070.3|13068.8|13066.1|13065.2|13070.6|13069.1|13065.8|13064.7|212
1603425300000|2020-10-23 03:55:00|13066.4|13064.9|13067.7|13066.2|13069.2|13068|13065.9|13064.7|238
1603425600000|2020-10-23 04:00:00|13067.5|13066|13067.6|13066.1|13068.5|13067.2|13065.7|13064.4|320
1603425900000|2020-10-23 04:05:00|13067.7|13066.2|13065.9|13065|13067.7|13066.2|13064.8|13063.4|289
1603426200000|2020-10-23 04:10:00|13066.1|13065.2|13066|13064.5|13066.2|13065.2|13063.9|13062.8|173
1603426500000|2020-10-23 04:15:00|13066.2|13064.7|13063.7|13062.2|13066.4|13064.9|13062.7|13061.6|234
1603426800000|2020-10-23 04:20:00|13063.8|13062.3|13064.2|13062.7|13065.4|13064.5|13063.4|13062.3|259
1603427100000|2020-10-23 04:25:00|13064.3|13062.8|13063|13061.5|13065.7|13064.6|13061.9|13060.4|329
1603427400000|2020-10-23 04:30:00|13062.9|13061.4|13061.3|13059.8|13064.3|13062.8|13060.7|13059.6|276
1603427700000|2020-10-23 04:35:00|13061.2|13059.7|13058.8|13057.9|13061.4|13060.1|13058.5|13057.4|341
1603428000000|2020-10-23 04:40:00|13058.7|13057.8|13059.7|13058.2|13060|13058.7|13057.7|13056.8|205
1603428300000|2020-10-23 04:45:00|13059.8|13058.3|13061.3|13060.4|13062.1|13060.8|13058.6|13057.5|252
1603428600000|2020-10-23 04:50:00|13061.2|13060.3|13063.2|13061.7|13063.8|13062.3|13061|13059.8|182
1603428900000|2020-10-23 04:55:00|13062.9|13062|13062.7|13061.2|13063.3|13062.1|13061.3|13059.8|184
1603429200000|2020-10-23 05:00:00|13062.6|13061.1|13061.6|13060.7|13063.3|13061.8|13061|13059.5|215
1603429500000|2020-10-23 05:05:00|13061.7|13060.8|13061.5|13060.6|13062.2|13061.2|13060.8|13059.4|180
1603429800000|2020-10-23 05:10:00|13061.6|13060.7|13061.1|13059.6|13061.8|13060.7|13059.3|13057.8|197
1603430100000|2020-10-23 05:15:00|13061|13059.5|13058.9|13058|13061.2|13059.8|13057.9|13056.6|179
1603430400000|2020-10-23 05:20:00|13058.8|13057.9|13058.9|13058|13061.2|13060|13057.9|13056.7|189
1603430700000|2020-10-23 05:25:00|13059|13058.1|13058.4|13056.9|13059.3|13058.2|13057.7|13056.5|211
1603431000000|2020-10-23 05:30:00|13058.5|13057|13060.1|13058.6|13060.3|13059.1|13057.4|13056.5|274
1603431300000|2020-10-23 05:35:00|13060|13058.5|13061.5|13060.6|13062.3|13061.3|13059.5|13058|247
1603431600000|2020-10-23 05:40:00|13061.4|13060.5|13062.8|13061.9|13065.5|13064.3|13060.7|13059.3|322
1603431900000|2020-10-23 05:45:00|13062.7|13061.8|13061.8|13060.3|13064.3|13063.2|13061.4|13060.2|347
1603432200000|2020-10-23 05:50:00|13061.7|13060.2|13059.9|13059|13061.7|13060.2|13057.4|13056.2|322
1603432500000|2020-10-23 05:55:00|13059.8|13058.9|13062.2|13060.7|13066.9|13060.9|13057.6|13056.4|323
1603432800000|2020-10-23 06:00:00|13062.7|13060.1|13054.7|13053.2|13063.9|13061.7|13053|13051.5|657
1603433100000|2020-10-23 06:05:00|13054.4|13053.5|13052.6|13051.7|13055.4|13054.1|13051.2|13050.3|496
1603433400000|2020-10-23 06:10:00|13052.9|13051.4|13056.6|13055.1|13058.3|13057.1|13052.6|13051.4|521
1603433700000|2020-10-23 06:15:00|13056.7|13055.2|13055.5|13054.6|13057.7|13056.8|13053.8|13052.3|449
1603434000000|2020-10-23 06:20:00|13055.4|13054.5|13054.8|13053.9|13057.5|13056.6|13054.4|13053.3|360
1603434300000|2020-10-23 06:25:00|13054.7|13053.8|13054.6|13053.7|13056|13055.1|13053.6|13052.7|329
1603434600000|2020-10-23 06:30:00|13054.5|13053.6|13057|13056.1|13057.7|13056.6|13052.3|13051.4|573
1603434900000|2020-10-23 06:35:00|13057.1|13056.2|13057.9|13057|13059.2|13058.3|13055.7|13054.8|350
1603435200000|2020-10-23 06:40:00|13057.8|13056.9|13057.2|13056.3|13059|13058.1|13055.4|13054.5|448
1603435500000|2020-10-23 06:45:00|13057.1|13056.2|13056.6|13055.1|13057.7|13056.5|13055.7|13054.4|339
1603435800000|2020-10-23 06:50:00|13056.5|13055|13057.2|13056.3|13059.9|13058.8|13054.9|13054|380
1603436100000|2020-10-23 06:55:00|13057.1|13056.2|13057.4|13055.9|13058.1|13057.2|13053.4|13052.5|419
1603436400000|2020-10-23 07:00:00|13057.5|13056|13063|13061.5|13063.2|13062.3|13052.6|13051.5|918
1603436700000|2020-10-23 07:05:00|13063.1|13061.6|13066|13065.1|13066.9|13065.8|13061.4|13060.1|574
1603437000000|2020-10-23 07:10:00|13065.9|13065|13062.4|13060.9|13067.8|13066.9|13060.8|13059.3|640
1603437300000|2020-10-23 07:15:00|13062.6|13060.5|13063.5|13062.6|13067.2|13066.1|13059.4|13058.2|776
1603437600000|2020-10-23 07:20:00|13063.4|13062.5|13070.5|13069|13074.4|13073.5|13063.3|13062.1|827
1603437900000|2020-10-23 07:25:00|13070.4|13068.9|13077.9|13074.6|13079.6|13076.5|13069.9|13068.4|737
1603438200000|2020-10-23 07:30:00|13077.8|13075.6|13077.4|13075.9|13084.1|13082.9|13076.5|13075.4|1189
1603438500000|2020-10-23 07:35:00|13077.5|13076|13081.8|13080.3|13085.5|13084.5|13077|13075.7|904
1603438800000|2020-10-23 07:40:00|13081.7|13080.2|13076.5|13075|13084.3|13083.1|13074.4|13073.3|843
1603439100000|2020-10-23 07:45:00|13076.4|13074.9|13086.2|13085.3|13086.3|13085.4|13075.9|13074.7|729
1603439400000|2020-10-23 07:50:00|13085.9|13085|13091.3|13090.4|13098.4|13097.3|13084.1|13082.9|847
1603439700000|2020-10-23 07:55:00|13090.9|13090|13092.8|13090.5|13094.7|13093.5|13090|13088.9|562
1603440000000|2020-10-23 08:00:00|13092.2|13090.7|13096.4|13094.9|13099|13097.7|13088.8|13087.6|695
1603440300000|2020-10-23 08:05:00|13096.5|13095|13099.1|13098.2|13103.7|13102.5|13095.9|13094.9|790
1603440600000|2020-10-23 08:10:00|13099.7|13098.8|13104.3|13102.8|13108.4|13107.5|13099.7|13098.7|767
1603440900000|2020-10-23 08:15:00|13104.4|13102.9|13110.1|13108.6|13113|13111.7|13103.5|13102|862
1603441200000|2020-10-23 08:20:00|13109.9|13109|13103.4|13101.9|13114.1|13112.9|13101.9|13101|804
1603441500000|2020-10-23 08:25:00|13103.5|13102|13106.2|13099.8|13109.3|13104.6|13099.6|13095.5|739
1603441800000|2020-10-23 08:30:00|13107.2|13098.8|13096.9|13095.4|13107.2|13100.9|13093.8|13092.5|863
1603442100000|2020-10-23 08:35:00|13096.8|13095.3|13099.3|13097.8|13101.5|13100.6|13095.7|13094.5|619
1603442400000|2020-10-23 08:40:00|13099.4|13097.9|13099.6|13098.7|13102.5|13101.3|13098|13096.7|531
1603442700000|2020-10-23 08:45:00|13099.5|13098.6|13091.2|13089.7|13099.9|13098.8|13091.2|13089.7|535
1603443000000|2020-10-23 08:50:00|13091.3|13089.8|13088.6|13087.7|13091.6|13090.7|13087|13086.1|676
1603443300000|2020-10-23 08:55:00|13088.8|13087.9|13089.7|13088.8|13094.2|13093|13085.6|13084.3|606
1603443600000|2020-10-23 09:00:00|13089.6|13088.7|13084.2|13082.7|13089.7|13088.7|13081.5|13080.6|656
1603443900000|2020-10-23 09:05:00|13084.3|13082.8|13082.4|13080.9|13085.8|13084.8|13080.6|13079.1|623
1603444200000|2020-10-23 09:10:00|13082.3|13080.8|13084.3|13083.4|13088.5|13087.2|13082.3|13080.8|605
1603444500000|2020-10-23 09:15:00|13084|13083.1|13095.5|13094|13097.8|13096.9|13084|13083.1|637
1603444800000|2020-10-23 09:20:00|13094.4|13092.9|13098.7|13097.2|13098.7|13097.7|13092.8|13091.5|646
1603445100000|2020-10-23 09:25:00|13098.3|13097.4|13099.2|13097.7|13103.4|13102|13094.7|13093.5|789
1603445400000|2020-10-23 09:30:00|13099.1|13097.6|13103.3|13101.8|13104.4|13103.1|13097.8|13096.6|684
1603445700000|2020-10-23 09:35:00|13104.2|13102.7|13100.5|13099|13104.5|13103.5|13096.6|13095.5|714
1603446000000|2020-10-23 09:40:00|13100.2|13099.3|13093.4|13092.5|13100.5|13099.4|13092.5|13091|499
1603446300000|2020-10-23 09:45:00|13093.7|13092.8|13087|13085.5|13095.2|13093.7|13083.5|13082.3|781
1603446600000|2020-10-23 09:50:00|13086.6|13085.7|13085.8|13084.9|13089.7|13088.2|13085.5|13084.6|479
1603446900000|2020-10-23 09:55:00|13085.9|13085|13083.9|13082.4|13086|13085|13080.2|13078.7|615
1603447200000|2020-10-23 10:00:00|13084|13082.5|13088.8|13087.3|13089.2|13087.7|13083.3|13082.1|599
1603447500000|2020-10-23 10:05:00|13088.7|13087.2|13082.6|13081.1|13088.8|13087.3|13080|13078.7|638
1603447800000|2020-10-23 10:10:00|13082.5|13081|13086.2|13084.7|13090.4|13089.1|13082.5|13081|587
1603448100000|2020-10-23 10:15:00|13085.8|13084.3|13087|13086.1|13089.1|13087.9|13082|13080.5|707
1603448400000|2020-10-23 10:20:00|13086.9|13086|13086.1|13085.2|13092.8|13091.3|13085.5|13084.2|641
1603448700000|2020-10-23 10:25:00|13086.3|13084.6|13074.7|13073.2|13089.7|13088.4|13071.2|13070.3|577
1603449000000|2020-10-23 10:30:00|13075|13073.5|13067.9|13067|13077.6|13076.3|13066.7|13065.4|652
1603449300000|2020-10-23 10:35:00|13067.8|13066.9|13068.9|13068|13069.1|13068.2|13059.8|13058.7|792
1603449600000|2020-10-23 10:40:00|13069|13068.1|13068.9|13068|13073.6|13072.1|13066|13065.1|603
1603449900000|2020-10-23 10:45:00|13069.7|13068.8|13065.9|13065|13073.6|13072.7|13064.1|13063|734
1603450200000|2020-10-23 10:50:00|13066.1|13065.2|13071.5|13070.6|13073.8|13072.9|13063.7|13062.7|695
1603450500000|2020-10-23 10:55:00|13071.4|13070.5|13076.1|13074.6|13080.6|13076.2|13071|13070.1|725
1603450800000|2020-10-23 11:00:00|13075.8|13074.9|13064.9|13064|13076.8|13075.7|13064.5|13063|723
1603451100000|2020-10-23 11:05:00|13064.8|13063.9|13069|13068.1|13072.3|13071.1|13060.9|13059.8|531
1603451400000|2020-10-23 11:10:00|13068.9|13068|13073.5|13072|13074.3|13073.3|13066.1|13065.2|578
1603451700000|2020-10-23 11:15:00|13073.9|13072.4|13072.6|13071.7|13076.6|13075.6|13070.9|13069.8|659
1603452000000|2020-10-23 11:20:00|13072.7|13071.8|13071|13070.1|13072.8|13071.9|13065.2|13063.7|610
1603452300000|2020-10-23 11:25:00|13071.2|13070.3|13063.5|13062.6|13072.8|13071.6|13062.7|13061.5|598
1603452600000|2020-10-23 11:30:00|13063.4|13062.5|13063.2|13061.7|13068.4|13067.5|13062.1|13060.8|603
1603452900000|2020-10-23 11:35:00|13063.4|13061.9|13064.1|13063.2|13065.9|13065|13061.2|13060.3|516
1603453200000|2020-10-23 11:40:00|13064|13063.1|13068.4|13066.9|13069.2|13068.3|13063.8|13062.8|694
1603453500000|2020-10-23 11:45:00|13068.5|13067|13067.2|13065.7|13073|13071.9|13065.4|13064.3|652
1603453800000|2020-10-23 11:50:00|13067.1|13065.6|13070.2|13068.7|13070.2|13068.8|13065.3|13064.1|435
1603454100000|2020-10-23 11:55:00|13070.3|13068.8|13068.2|13066.7|13071.3|13070.2|13066.4|13065.4|531
1603454400000|2020-10-23 12:00:00|13067.7|13066.8|13068|13067.1|13070.2|13069.3|13065.2|13064.2|695
1603454700000|2020-10-23 12:05:00|13067.9|13067|13076.3|13074.8|13080.8|13079.9|13067.8|13066.7|547
1603455000000|2020-10-23 12:10:00|13076.1|13075.2|13075.4|13073.9|13084|13082.9|13073.7|13072.8|781
1603455300000|2020-10-23 12:15:00|13075.5|13074|13078.8|13077.9|13083.2|13081.7|13075|13073.7|638
1603455600000|2020-10-23 12:20:00|13078.9|13078|13078|13076.5|13079.8|13078.9|13073.6|13072.3|578
1603455900000|2020-10-23 12:25:00|13078.3|13076.8|13107.5|13106|13123.8|13121.8|13077.4|13076.2|1596
1603456200000|2020-10-23 12:30:00|13107.7|13106.2|13102|13100.5|13115.4|13113.9|13099.1|13097.6|1290
1603456500000|2020-10-23 12:35:00|13101.7|13100.8|13101.9|13100.4|13103.3|13101.8|13093.6|13092.1|1129
1603456800000|2020-10-23 12:40:00|13102|13100.5|13096.1|13094.6|13105.4|13103.9|13095.1|13094|964
1603457100000|2020-10-23 12:45:00|13096|13094.5|13094.3|13092.8|13100.3|13099.1|13093.6|13092.1|712
1603457400000|2020-10-23 12:50:00|13093.8|13092.3|13089.4|13087.9|13098.4|13096.9|13086.3|13084.8|764
1603457700000|2020-10-23 12:55:00|13089.3|13087.8|13092.2|13090.7|13094.1|13092.6|13085.9|13084.7|689
1603458000000|2020-10-23 13:00:00|13091.8|13090.9|13090.7|13089.8|13093.5|13092|13087.8|13086.6|645
1603458300000|2020-10-23 13:05:00|13090.8|13089.9|13087|13086.1|13091.5|13090.4|13081.5|13080.1|672
1603458600000|2020-10-23 13:10:00|13087.1|13086.2|13082.7|13081.8|13087.4|13086.2|13081|13079.8|687
1603458900000|2020-10-23 13:15:00|13082.6|13081.7|13073.7|13072.2|13083|13081.9|13072.2|13071|824
1603459200000|2020-10-23 13:20:00|13073.4|13072.5|13077.6|13076.1|13077.8|13076.9|13072.6|13071.3|505
1603459500000|2020-10-23 13:25:00|13077.5|13076|13075.3|13074.4|13078|13077|13072.9|13071.8|597
1603459800000|2020-10-23 13:30:00|13075.5|13074.6|13065.5|13064.6|13076.4|13075.2|13065.3|13064.2|905
1603460100000|2020-10-23 13:35:00|13065.6|13064.7|13068.6|13067.7|13069.4|13068.5|13062.7|13061.8|838
1603460400000|2020-10-23 13:40:00|13068.7|13067.8|13070.2|13068.7|13072.3|13070.1|13065.9|13065|764
1603460700000|2020-10-23 13:45:00|13070.7|13068.5|13068.1|13067.2|13070.7|13069|13065.8|13064.8|787
1603461000000|2020-10-23 13:50:00|13068.4|13067.5|13067.7|13066.8|13070.6|13069.7|13065|13063.8|779
1603461300000|2020-10-23 13:55:00|13067.6|13066.7|13067.8|13066.3|13069.9|13069|13064.1|13063.2|823
1603461600000|2020-10-23 14:00:00|13067.2|13066.1|13054.6|13053.7|13069|13068|13054.3|13053.1|972
1603461900000|2020-10-23 14:05:00|13054.5|13053.6|13037.6|13036.1|13054.5|13053.6|13034.7|13033.6|1171
1603462200000|2020-10-23 14:10:00|13037.1|13036.2|13042.6|13041.1|13048.3|13047|13037.1|13036.2|1031
1603462500000|2020-10-23 14:15:00|13042.2|13041.3|13030.2|13028.7|13042.5|13041.4|13025.6|13024.3|1028
1603462800000|2020-10-23 14:20:00|13029.8|13028.9|13025.3|13023.8|13032.5|13031|13022.4|13021.5|914
1603463100000|2020-10-23 14:25:00|13024.3|13023.4|13030.7|13029.2|13032.7|13031.2|13019.6|13018.6|964
1603463400000|2020-10-23 14:30:00|13030.6|13029.1|13039.2|13038.3|13039.5|13038.6|13029.4|13028.2|986
1603463700000|2020-10-23 14:35:00|13039.3|13038.4|13031.9|13031|13041.4|13040.5|13031|13030.1|605
1603464000000|2020-10-23 14:40:00|13031.8|13030.9|13033|13032.1|13040.1|13039.1|13030.7|13029.8|779
1603464300000|2020-10-23 14:45:00|13033.2|13032.3|13036.9|13036|13037.1|13036.2|13029.9|13029|642
1603464600000|2020-10-23 14:50:00|13037.1|13036.2|13043.1|13042.2|13043.3|13042.4|13028.9|13027.7|793
1603464900000|2020-10-23 14:55:00|13043.5|13042.6|13041.6|13040.7|13046|13045.1|13035.2|13034.3|820
1603465200000|2020-10-23 15:00:00|13041.7|13040.8|13043.1|13042.2|13043.4|13042.3|13037.7|13036.2|770
1603465500000|2020-10-23 15:05:00|13043|13042.1|13055.1|13054.2|13056.5|13055.6|13042.6|13041.7|649
1603465800000|2020-10-23 15:10:00|13055.2|13054.3|13054|13052.5|13055.7|13054.3|13050.2|13049.3|577
1603466100000|2020-10-23 15:15:00|13053.9|13052.4|13050|13049.1|13058.2|13057.3|13050|13049.1|533
1603466400000|2020-10-23 15:20:00|13050.1|13049.2|13042.7|13041.8|13050.1|13049.2|13042.3|13041.2|647
1603466700000|2020-10-23 15:25:00|13042.8|13041.9|13046.3|13045.4|13047.1|13046.2|13041|13040.1|553
1603467000000|2020-10-23 15:30:00|13046.1|13045.2|13044.9|13044|13046.1|13045.2|13041.4|13040.5|616
1603467300000|2020-10-23 15:35:00|13045|13044.1|13040.9|13040|13045.8|13044.9|13038.9|13037.5|605
1603467600000|2020-10-23 15:40:00|13040.6|13039.7|13039.1|13038.2|13043.9|13043|13038.9|13037.8|501
1603467900000|2020-10-23 15:45:00|13039|13038.1|13035.3|13034.4|13040.8|13039.9|13035|13034.1|496
1603468200000|2020-10-23 15:50:00|13035.2|13034.3|13038.3|13036.8|13039.3|13038.3|13034.9|13034|527
1603468500000|2020-10-23 15:55:00|13038.2|13036.7|13039.5|13038|13039.5|13038.4|13035.2|13034.1|492
1603468800000|2020-10-23 16:00:00|13039.8|13038.3|13033.2|13032.3|13039.8|13038.7|13032.9|13031.9|645
1603469100000|2020-10-23 16:05:00|13033.1|13032.2|13033|13032.1|13035.2|13034|13030.8|13029.7|591
1603469400000|2020-10-23 16:10:00|13032.9|13032|13025.8|13024.3|13033.2|13032|13024|13022.9|687
1603469700000|2020-10-23 16:15:00|13026|13024.9|13026.5|13025|13027.4|13026.3|13020.9|13020|730
1603470000000|2020-10-23 16:20:00|13026.6|13025.1|13024.7|13023.8|13026.9|13025.4|13021.9|13020.6|590
1603470300000|2020-10-23 16:25:00|13024.8|13023.9|13027.9|13027|13028|13027.1|13023.8|13022.9|467
1603470600000|2020-10-23 16:30:00|13027.8|13026.9|13028.6|13027.7|13029.9|13029|13026.3|13025.2|519
1603470900000|2020-10-23 16:35:00|13028.7|13027.8|13029.8|13028.3|13030|13028.8|13027.9|13027|386
1603471200000|2020-10-23 16:40:00|13030|13028.5|13029.9|13029|13031.2|13030.3|13028.6|13027.7|462
1603471500000|2020-10-23 16:45:00|13030|13029.1|13029.8|13028.9|13031.1|13030.2|13028.5|13027.1|335
1603471800000|2020-10-23 16:50:00|13029.9|13029|13029.6|13028.7|13030.8|13029.9|13027.1|13026.2|394
1603472100000|2020-10-23 16:55:00|13029.2|13028.3|13032|13031.1|13032.2|13031.3|13025.5|13024.4|744
1603472400000|2020-10-23 17:00:00|13032.1|13031.2|13030.7|13029.8|13032.1|13031.2|13027.2|13026.3|527
1603472700000|2020-10-23 17:05:00|13030.8|13029.9|13033.3|13032.4|13033.5|13032.6|13030.6|13029.5|446
1603473000000|2020-10-23 17:10:00|13033.2|13032.3|13026.7|13025.8|13034|13033.1|13025.9|13025|482
1603473300000|2020-10-23 17:15:00|13026.9|13026|13031.2|13030.3|13031.3|13030.4|13026.5|13025.6|584
1603473600000|2020-10-23 17:20:00|13031.3|13030.4|13036.3|13034.8|13038.3|13037.4|13031.3|13030.4|709
1603473900000|2020-10-23 17:25:00|13036.8|13035.3|13025.4|13024.5|13037|13035.5|13024.3|13023.4|516
1603474200000|2020-10-23 17:30:00|13025.5|13024.6|13029.2|13028.3|13029.3|13028.4|13023.5|13022.4|637
1603474500000|2020-10-23 17:35:00|13029.1|13028.2|13024.1|13023.2|13033.4|13032.5|13023.7|13022.8|494
1603474800000|2020-10-23 17:40:00|13024.4|13023.5|13028.2|13026.7|13028.2|13027.3|13022.6|13021.7|264
1603475100000|2020-10-23 17:45:00|13027.8|13026.9|13027.9|13027|13029|13028.1|13025.5|13024.4|350
1603475400000|2020-10-23 17:50:00|13027.8|13026.9|13026.7|13025.8|13029.1|13028.2|13026.3|13025.4|238
1603475700000|2020-10-23 17:55:00|13026.8|13025.9|13026.8|13025.9|13029.4|13028.5|13026.5|13025.6|298
1603476000000|2020-10-23 18:00:00|13026.7|13025.8|13030.6|13029.7|13031.4|13030.5|13024.8|13023.9|398
1603476300000|2020-10-23 18:05:00|13030.7|13029.8|13028.1|13027.2|13032|13031.1|13027.8|13026.9|330
1603476600000|2020-10-23 18:10:00|13028|13027.1|13026.7|13025.8|13028|13027.1|13025.6|13024.7|180
1603476900000|2020-10-23 18:15:00|13026.8|13025.9|13021.1|13020.2|13026.8|13025.9|13020.9|13019.6|293
1603477200000|2020-10-23 18:20:00|13020.9|13020|13023.7|13022.8|13026.5|13025|13020.9|13020|310
1603477500000|2020-10-23 18:25:00|13023.9|13023|13025|13024.1|13025.6|13024.7|13023.2|13022.3|325
1603477800000|2020-10-23 18:30:00|13025.1|13024.2|13026.8|13025.9|13030.9|13029.4|13024.5|13023.6|319
1603478100000|2020-10-23 18:35:00|13026.7|13025.8|13029.1|13028.2|13029.8|13028.9|13025.5|13024.6|271
1603478400000|2020-10-23 18:40:00|13029|13028.1|13029.9|13029|13031.1|13030.2|13028.6|13027.7|243
1603478700000|2020-10-23 18:45:00|13029.8|13028.9|13032.8|13031.9|13033.1|13032.1|13029.7|13028.8|255
1603479000000|2020-10-23 18:50:00|13032.9|13032|13035.5|13034.6|13035.7|13034.8|13032.5|13031.5|350
1603479300000|2020-10-23 18:55:00|13035.6|13034.7|13035|13034.1|13036.6|13035.7|13032.9|13032|427
1603479600000|2020-10-23 19:00:00|13034.9|13034|13032.5|13031.6|13036.2|13035.2|13032.5|13031.4|284
1603479900000|2020-10-23 19:05:00|13032.7|13031.2|13035.3|13034.4|13037.2|13036.1|13032.4|13031.2|290
1603480200000|2020-10-23 19:10:00|13035.4|13034.5|13037.8|13036.3|13038.5|13037.3|13035.3|13033.9|278
1603480500000|2020-10-23 19:15:00|13037.4|13036.5|13034.6|13033.7|13037.8|13036.6|13033|13032|265
1603480800000|2020-10-23 19:20:00|13034.7|13033.8|13036.1|13034.6|13036.4|13035.1|13034.3|13033|219
1603481100000|2020-10-23 19:25:00|13036|13034.5|13036.2|13034.7|13036.6|13035.3|13033.7|13032.4|247
1603481400000|2020-10-23 19:30:00|13035.8|13034.9|13036.9|13035.4|13037.6|13036.4|13035|13033.5|325
1603481700000|2020-10-23 19:35:00|13037.1|13035.6|13036.4|13035.5|13037.4|13036.1|13035.5|13034.2|284
1603482000000|2020-10-23 19:40:00|13036.5|13035.6|13039.8|13038.9|13040.4|13039.1|13036.3|13035.4|344
1603482300000|2020-10-23 19:45:00|13039.9|13039|13039|13038.1|13041.3|13040|13038.8|13037.7|353
1603482600000|2020-10-23 19:50:00|13039.1|13038.2|13042.3|13040.8|13042.3|13041|13037.8|13036.7|323
1603482900000|2020-10-23 19:55:00|13042.2|13040.7|13045.8|13044.9|13046.5|13045.4|13041.1|13039.7|560
1603483200000|2020-10-23 20:00:00|13046.3|13044.8|13048.8|13047.9|13050.1|13048.6|13045.8|13044.3|490
1603483500000|2020-10-23 20:05:00|13048.7|13047.8|13050|13048.5|13055.5|13054|13048.7|13047.5|350
1603483800000|2020-10-23 20:10:00|13049.3|13048.4|13047.7|13046.2|13051.3|13049.8|13047.5|13046|363
1603484100000|2020-10-23 20:15:00|13047.6|13046.1|13046.4|13044.9|13047.6|13046.1|13045.4|13044.2|304
1603484400000|2020-10-23 20:20:00|13046.3|13044.8|13044|13042.5|13046.4|13044.9|13042.7|13041.2|498
1603484700000|2020-10-23 20:25:00|13043.9|13042.4|13046|13044.5|13047.3|13045.8|13043.6|13042.1|616
1603485000000|2020-10-23 20:30:00|13045.9|13044.4|13045.4|13043.9|13047.7|13046.3|13044.7|13043.2|352
1603485300000|2020-10-23 20:35:00|13045.8|13044.3|13044.4|13042.9|13046.1|13044.6|13043.5|13042|333
1603485600000|2020-10-23 20:40:00|13044.3|13042.8|13043.3|13041.8|13046.4|13044.9|13042.8|13041.3|325
1603485900000|2020-10-23 20:45:00|13043.6|13042.1|13045.8|13044.3|13046.6|13045.1|13043.6|13042.1|242
1603486200000|2020-10-23 20:50:00|13046.2|13044.7|13045.9|13044.4|13046.9|13045.4|13044.8|13043.3|264
1603486500000|2020-10-23 20:55:00|13046|13044.5|13045.8|13044.3|13051.5|13046.7|13041.1|13034.8|262
1603659600000|2020-10-25 21:00:00|13065.4|13053.7|13059.4|13047.4|13067.6|13054|13056.9|13045.4|54
1603659900000|2020-10-25 21:05:00|13059.3|13046.6|13055.3|13044.2|13065.1|13052.5|13053.2|13040.1|161
1603660200000|2020-10-25 21:10:00|13055.7|13044.5|13053.8|13047.3|13057.7|13047.3|13052.9|13041.8|74
1603660500000|2020-10-25 21:15:00|13053.1|13046.6|13052.2|13050.7|13058.8|13051.9|13051.4|13045|122
1603660800000|2020-10-25 21:20:00|13052.7|13051.2|13052.8|13051.3|13053.3|13051.8|13051.6|13050.1|66
1603661100000|2020-10-25 21:25:00|13052.7|13051.2|13054.4|13044.4|13058.8|13051.8|13034.6|13024.6|146
1603661400000|2020-10-25 21:30:00|13054.6|13044.6|13054.2|13044.2|13056|13048.4|13052.7|13042.7|206
1603661700000|2020-10-25 21:35:00|13053.8|13043.8|13054.4|13044.4|13056.5|13046.5|13052.3|13042.3|193
1603662000000|2020-10-25 21:40:00|13054.5|13044.5|13054.6|13044.6|13055.9|13048.4|13053|13043.1|193
1603662300000|2020-10-25 21:45:00|13054.3|13044.3|13054.6|13044.6|13055.9|13046.6|13053.5|13043.5|125
1603662600000|2020-10-25 21:50:00|13053.5|13043.5|13057|13047|13058|13048|13052.6|13042.6|160
1603662900000|2020-10-25 21:55:00|13057.1|13047.1|13055.3|13045.3|13059.1|13050|13054.4|13044.4|200
1603663200000|2020-10-25 22:00:00|13055.2|13045.2|13057.3|13051.8|13059.8|13053|13053.9|13044.7|1045
1603663500000|2020-10-25 22:05:00|13057.7|13051.9|13054.9|13050.9|13059.5|13052.3|13054.3|13048.1|738
1603663800000|2020-10-25 22:10:00|13055|13051|13053.8|13050.2|13056.8|13052.3|13052.7|13049.3|605
1603664100000|2020-10-25 22:15:00|13053.6|13050.3|13049.2|13043.8|13053.7|13050.8|13046.5|13042.5|954
1603664400000|2020-10-25 22:20:00|13048.7|13043.9|13054.7|13048.5|13056.9|13050.5|13046.3|13041.4|825
1603664700000|2020-10-25 22:25:00|13055|13048.4|13056.3|13052.9|13057.6|13053.6|13051.2|13047|711
1603665000000|2020-10-25 22:30:00|13056.8|13053.3|13056.7|13054.6|13060.3|13057.3|13055.6|13052.6|1037
1603665300000|2020-10-25 22:35:00|13057|13054.5|13055|13053.5|13057.9|13055.9|13053|13050.5|1500
1603665600000|2020-10-25 22:40:00|13055.5|13052.9|13051.6|13050.1|13056.3|13054.3|13051.6|13049.6|1406
1603665900000|2020-10-25 22:45:00|13051.7|13050.2|13051.4|13049|13055|13051.9|13050.7|13047.2|711
1603666200000|2020-10-25 22:50:00|13051.5|13048.9|13044.8|13042.7|13051.8|13049.1|13041.3|13039.6|823
1603666500000|2020-10-25 22:55:00|13044.9|13042.6|13043.4|13041.9|13046.1|13044.4|13042.6|13040.4|820
1603666800000|2020-10-25 23:00:00|13043.7|13042.2|13045.7|13044.2|13046.9|13045.4|13043.1|13041.6|366
1603667100000|2020-10-25 23:05:00|13045.8|13044.3|13044.9|13043.4|13046.1|13044.6|13042.7|13041.5|244
1603667400000|2020-10-25 23:10:00|13045|13043.5|13045.8|13044.3|13046.5|13045|13043.9|13042.2|269
1603667700000|2020-10-25 23:15:00|13045.7|13044.2|13044|13042.5|13045.7|13044.2|13043|13041.5|228
1603668000000|2020-10-25 23:20:00|13044.1|13042.6|13045.4|13043.9|13045.6|13044.1|13043|13041.5|204
1603668300000|2020-10-25 23:25:00|13045.5|13044|13048|13046.5|13048.4|13046.9|13045.3|13043.9|191
1603668600000|2020-10-25 23:30:00|13048.1|13046.6|13043.5|13042|13049|13047.5|13043|13041.5|287
1603668900000|2020-10-25 23:35:00|13043.4|13041.9|13046.2|13044.7|13046.3|13044.8|13042.8|13041.3|217
1603669200000|2020-10-25 23:40:00|13046.3|13044.8|13048|13046.5|13048.4|13046.9|13044.9|13043.4|284
1603669500000|2020-10-25 23:45:00|13047.9|13046.4|13049.6|13048.1|13051|13049.6|13047.9|13046.4|273
1603669800000|2020-10-25 23:50:00|13049.5|13048|13050.7|13049.2|13051.1|13049.6|13049.1|13047.6|185
1603670100000|2020-10-25 23:55:00|13050.5|13049|13054.1|13052.6|13054.7|13053.2|13050.3|13048.8|286
1603670400000|2020-10-26 00:00:00|13053.8|13052.3|13054.9|13053.4|13055.5|13054.2|13051.5|13050.2|416
1603670700000|2020-10-26 00:05:00|13055|13053.5|13053.5|13052|13055|13053.7|13053|13051.7|309
1603671000000|2020-10-26 00:10:00|13053.6|13052.1|13051.1|13050.2|13053.6|13052.2|13049.9|13048.7|484
1603671300000|2020-10-26 00:15:00|13050.9|13050|13050.7|13049.2|13051.9|13050.5|13048|13046.8|368
1603671600000|2020-10-26 00:20:00|13051.1|13049.6|13051.6|13050.1|13053.9|13052.4|13049.5|13048.4|280
1603671900000|2020-10-26 00:25:00|13051.7|13050.2|13051.2|13049.7|13053|13051.7|13051|13049.6|264
1603672200000|2020-10-26 00:30:00|13051.1|13049.6|13050.6|13049.1|13052.6|13051.1|13049.6|13048.1|224
1603672500000|2020-10-26 00:35:00|13050.5|13049|13050.6|13049.1|13051.5|13050.2|13048.4|13047.1|333
1603672800000|2020-10-26 00:40:00|13050.5|13049|13051.4|13049.9|13051.6|13050.1|13049.3|13047.9|299
1603673100000|2020-10-26 00:45:00|13051.3|13049.8|13051.3|13049.8|13053.5|13052|13050.5|13049|285
1603673400000|2020-10-26 00:50:00|13051.2|13050.3|13050.5|13049|13051.7|13050.3|13048.6|13047.1|366
1603673700000|2020-10-26 00:55:00|13050.4|13048.9|13047.8|13046.3|13051.7|13050.2|13047.5|13046.2|362
1603674000000|2020-10-26 01:00:00|13047.9|13046.4|13050.7|13049.2|13053|13051.8|13047.8|13046.4|348
1603674300000|2020-10-26 01:05:00|13050.6|13049.1|13054.1|13052.6|13054.4|13053.2|13050.2|13048.9|362
1603674600000|2020-10-26 01:10:00|13053.8|13052.9|13055.4|13053.9|13055.8|13054.6|13053|13051.8|257
1603674900000|2020-10-26 01:15:00|13055.3|13053.8|13050.8|13049.9|13055.5|13054|13050.7|13049.4|352
1603675200000|2020-10-26 01:20:00|13050.9|13050|13049.2|13047.7|13051.9|13050.7|13048.7|13047.6|355
1603675500000|2020-10-26 01:25:00|13049.1|13047.6|13047.3|13045.8|13050.1|13048.6|13046.8|13045.3|254
1603675800000|2020-10-26 01:30:00|13047.2|13045.7|13036.9|13036|13047.4|13045.9|13036|13034.9|689
1603676100000|2020-10-26 01:35:00|13037|13036.1|13034.5|13033|13037.6|13036.3|13033.3|13032.2|542
1603676400000|2020-10-26 01:40:00|13034.6|13033.1|13030|13029.1|13034.7|13033.6|13029.2|13028.1|517
1603676700000|2020-10-26 01:45:00|13030.2|13028.7|13029.6|13028.7|13033.6|13032.2|13029.3|13028.3|403
1603677000000|2020-10-26 01:50:00|13029.7|13028.8|13034.2|13032.7|13034.6|13033.2|13029|13028.1|305
1603677300000|2020-10-26 01:55:00|13034.1|13032.6|13037|13035.5|13037.2|13036|13033.6|13032.6|329
1603677600000|2020-10-26 02:00:00|13037.1|13035.6|13038.5|13037.6|13040.6|13039.6|13035.1|13034.1|401
1603677900000|2020-10-26 02:05:00|13038.7|13037.8|13039|13037.5|13039.6|13038.3|13037.5|13036|283
1603678200000|2020-10-26 02:10:00|13038.9|13037.4|13036.2|13034.7|13039.7|13038.5|13035|13033.8|317
1603678500000|2020-10-26 02:15:00|13036.1|13034.6|13034.9|13034|13036.3|13035.3|13032.2|13031.1|328
1603678800000|2020-10-26 02:20:00|13035|13034.1|13036|13034.5|13036.2|13035.3|13034.6|13033.6|250
1603679100000|2020-10-26 02:25:00|13036.2|13034.7|13036.8|13035.3|13038.2|13036.7|13035.6|13034.4|305
1603679400000|2020-10-26 02:30:00|13036.7|13035.2|13038.4|13036.9|13039.4|13038.1|13035.9|13034.9|235
1603679700000|2020-10-26 02:35:00|13038.5|13037|13036.5|13035|13039.9|13038.6|13036|13034.8|275
1603680000000|2020-10-26 02:40:00|13036.4|13034.9|13034.3|13032.8|13036.5|13035.2|13033.8|13032.6|234
1603680300000|2020-10-26 02:45:00|13034.4|13032.9|13035.1|13034.2|13035.4|13034.2|13033.5|13032.3|251
1603680600000|2020-10-26 02:50:00|13035.4|13033.9|13032.7|13031.8|13035.5|13034.3|13032.1|13030.9|300
1603680900000|2020-10-26 02:55:00|13032.8|13031.9|13029.5|13028.6|13033.5|13032|13029|13028.1|362
1603681200000|2020-10-26 03:00:00|13029.4|13028.5|13028.1|13027.2|13030.3|13029.4|13028|13026.9|286
1603681500000|2020-10-26 03:05:00|13028|13027.1|13031.2|13029.7|13031.2|13029.7|13027.8|13026.8|221
1603681800000|2020-10-26 03:10:00|13030.8|13029.9|13027.7|13026.8|13030.9|13030|13027.7|13026.7|269
1603682100000|2020-10-26 03:15:00|13027.6|13026.7|13027.2|13025.7|13030.5|13029|13026|13024.9|466
1603682400000|2020-10-26 03:20:00|13027.5|13026|13027.5|13026|13029.7|13028.2|13026.2|13025|416
1603682700000|2020-10-26 03:25:00|13027.7|13026.2|13026.7|13025.2|13028.9|13027.6|13026.3|13024.8|356
1603683000000|2020-10-26 03:30:00|13026.6|13025.1|13027.3|13026.4|13028.8|13027.7|13026.1|13025.1|339
1603683300000|2020-10-26 03:35:00|13027.2|13026.3|13027.5|13026|13028.7|13027.2|13026.8|13025.5|202
1603683600000|2020-10-26 03:40:00|13027.6|13026.1|13028.5|13027|13028.6|13027.5|13026|13024.8|206
1603683900000|2020-10-26 03:45:00|13028.6|13027.1|13027.8|13026.9|13028.6|13027.3|13025.4|13024.5|257
1603684200000|2020-10-26 03:50:00|13027.9|13027|13025.7|13024.8|13028.1|13027|13024.6|13023.5|267
1603684500000|2020-10-26 03:55:00|13026|13025.1|13026.9|13026|13027.2|13026.1|13024|13023.1|308
1603684800000|2020-10-26 04:00:00|13026.8|13025.9|13025.1|13024.2|13026.9|13026|13022.8|13021.6|254
1603685100000|2020-10-26 04:05:00|13025|13024.1|13025.1|13023.6|13025.6|13024.5|13023.5|13022.2|240
1603685400000|2020-10-26 04:10:00|13025|13023.5|13023.4|13021.9|13025.3|13024.1|13021.8|13020.5|289
1603685700000|2020-10-26 04:15:00|13023.5|13022|13022.6|13021.1|13023.6|13022.1|13022.3|13020.8|129
1603686000000|2020-10-26 04:20:00|13022.7|13021.2|13026.3|13025.4|13026.7|13025.5|13022.2|13020.9|173
1603686300000|2020-10-26 04:25:00|13026.4|13025.5|13028.5|13027.6|13028.7|13027.8|13026.1|13025.2|160
1603686600000|2020-10-26 04:30:00|13028.4|13027.5|13027.2|13026.3|13028.5|13027.6|13024.7|13023.8|177
1603686900000|2020-10-26 04:35:00|13027.1|13026.2|13026.1|13025.2|13027.5|13026.4|13026.1|13024.7|183
1603687200000|2020-10-26 04:40:00|13026|13025.1|13025.4|13024.5|13026.6|13025.6|13025.1|13023.9|228
1603687500000|2020-10-26 04:45:00|13025.6|13024.7|13024.4|13023.5|13026.9|13026|13023.3|13022.3|171
1603687800000|2020-10-26 04:50:00|13024.5|13023.6|13025|13024.1|13025.2|13024.3|13023.3|13022.3|167
1603688100000|2020-10-26 04:55:00|13025.1|13024.2|13024.3|13023.4|13025.6|13024.4|13022.9|13021.8|258
1603688400000|2020-10-26 05:00:00|13024.2|13023.3|13026.4|13025.5|13026.9|13026|13023.4|13022.5|216
1603688700000|2020-10-26 05:05:00|13026.3|13025.4|13029.4|13028.5|13029.6|13028.7|13026.1|13025|170
1603689000000|2020-10-26 05:10:00|13029.3|13028.4|13028.1|13027.2|13030.2|13029.3|13027.3|13026.4|310
1603689300000|2020-10-26 05:15:00|13027.9|13027|13026.3|13025.4|13029.2|13028.3|13025.2|13024.3|284
1603689600000|2020-10-26 05:20:00|13026.4|13025.5|13025.4|13024.5|13026.9|13026|13024.7|13023.8|264
1603689900000|2020-10-26 05:25:00|13025.5|13024.6|13025.5|13024.6|13027.8|13026.9|13024.8|13023.4|264
1603690200000|2020-10-26 05:30:00|13026|13024.5|13023.2|13022.3|13026.7|13025.5|13021|13020.1|373
1603690500000|2020-10-26 05:35:00|13023.3|13022.4|13023.1|13022.2|13024.7|13023.6|13021.7|13020.6|372
1603690800000|2020-10-26 05:40:00|13023.2|13022.3|13021.4|13020.5|13023.7|13022.6|13021.3|13020.4|388
1603691100000|2020-10-26 05:45:00|13021.3|13020.4|13022.6|13021.1|13023.6|13022.4|13021.3|13020.2|389
1603691400000|2020-10-26 05:50:00|13022.5|13021|13023.9|13023|13025.2|13024.2|13020.9|13020|371
1603691700000|2020-10-26 05:55:00|13024|13023.1|13024.8|13023.9|13025.4|13024.5|13022.6|13021.7|323
1603692000000|2020-10-26 06:00:00|13025.1|13024.2|13028.2|13027.3|13028.7|13027.4|13025|13024.1|353
1603692300000|2020-10-26 06:05:00|13028.3|13027.4|13024.5|13023.6|13028.4|13027.5|13024.1|13023.2|400
1603692600000|2020-10-26 06:10:00|13024.6|13023.7|13023.9|13023|13025.7|13024.5|13023|13021.9|258
1603692900000|2020-10-26 06:15:00|13023.8|13022.9|13024.7|13023.8|13026.3|13025|13023.5|13022.4|238
1603693200000|2020-10-26 06:20:00|13024.8|13023.9|13026.5|13025|13026.6|13025.5|13024.1|13023.2|245
1603693500000|2020-10-26 06:25:00|13026.4|13024.9|13025.6|13024.1|13027.3|13026.4|13023.8|13022.3|417
1603693800000|2020-10-26 06:30:00|13025.2|13024.3|13023.2|13022.3|13025.3|13024.4|13022.6|13021.2|281
1603694100000|2020-10-26 06:35:00|13023.1|13022.2|13022.1|13021.2|13023.2|13022.2|13020|13019.1|372
1603694400000|2020-10-26 06:40:00|13022|13021.1|13024.2|13023.3|13024.5|13023.6|13021|13020.1|248
1603694700000|2020-10-26 06:45:00|13024|13023.1|13024.3|13023.4|13025.3|13024.4|13022.1|13021.2|300
1603695000000|2020-10-26 06:50:00|13024.2|13023.3|13022.9|13022|13025.3|13024|13022.1|13020.7|384
1603695300000|2020-10-26 06:55:00|13022.8|13021.9|13022.6|13021.7|13024.6|13023.7|13022.4|13021.5|208
1603695600000|2020-10-26 07:00:00|13022.5|13021.6|13016.3|13015.4|13022.9|13021.9|13013.1|13011.6|534
1603695900000|2020-10-26 07:05:00|13016.2|13015.3|13003.5|13002.6|13016.5|13015.6|13003|13002|581
1603696200000|2020-10-26 07:10:00|13003.4|13002.5|13002.8|13001.9|13005.7|13004.8|13002.1|13001.2|479
1603696500000|2020-10-26 07:15:00|13002.7|13001.8|13004|13003.1|13006.2|13005.3|13000.8|12999.6|568
1603696800000|2020-10-26 07:20:00|13003.9|13003|13000.1|12999.2|13004.6|13003.7|12999.6|12998.1|495
1603697100000|2020-10-26 07:25:00|13000|12999.1|12998.1|12997.2|13000|12999.1|12993.4|12992.4|544
1603697400000|2020-10-26 07:30:00|12998|12997.1|13007.2|13006.3|13007.6|13006.6|12998|12996.8|596
1603697700000|2020-10-26 07:35:00|13007.1|13006.2|13009.2|13008.3|13010.7|13009.7|13005.5|13004.4|717
1603698000000|2020-10-26 07:40:00|13009|13008.1|13010.9|13010|13011.1|13010.2|13005|13003.8|594
1603698300000|2020-10-26 07:45:00|13011|13010.1|13015.2|13014.3|13015.8|13014.9|13009.5|13008.6|552
1603698600000|2020-10-26 07:50:00|13015.1|13014.2|13014.7|13013.8|13020.6|13019.4|13014.6|13013.7|650
1603698900000|2020-10-26 07:55:00|13014.8|13013.9|13011.3|13010.4|13015.2|13014.1|13006.6|13005.7|696
1603699200000|2020-10-26 08:00:00|13011.2|13010.3|13010.4|13008.9|13013.3|13011.9|13005.4|13004.5|1063
1603699500000|2020-10-26 08:05:00|13010.1|13009.2|13008.2|13006.7|13010.4|13009.2|13002.8|13001.7|943
1603699800000|2020-10-26 08:10:00|13008.3|13006.8|13002.2|13001.3|13011.5|13010.6|12999.3|12998.4|904
1603700100000|2020-10-26 08:15:00|13002.1|13001.2|13010.3|13009.4|13010.6|13009.5|12995.5|12994.6|869
1603700400000|2020-10-26 08:20:00|13010.6|13009.7|13013.1|13012.2|13017.9|13016.9|13008.1|13007.2|810
1603700700000|2020-10-26 08:25:00|13013.5|13012|13019.2|13017.7|13019.9|13018.2|13012.4|13011.4|977
1603701000000|2020-10-26 08:30:00|13019.3|13017.8|13023.6|13022.1|13026.6|13025.7|13016.6|13015.1|859
1603701300000|2020-10-26 08:35:00|13023.7|13022.2|13020|13019.1|13029.9|13028.4|13019.6|13018.7|706
1603701600000|2020-10-26 08:40:00|13019.9|13019|13023.3|13022.4|13024.2|13023.3|13016.8|13015.4|694
1603701900000|2020-10-26 08:45:00|13023.2|13022.3|13027|13026.1|13033.3|13032.4|13022.7|13021.3|904
1603702200000|2020-10-26 08:50:00|13026.9|13026|13023.9|13022.4|13028.9|13027.8|13022.8|13021.9|705
1603702500000|2020-10-26 08:55:00|13024|13022.5|13017.7|13016.2|13024.2|13023.1|13017.3|13016|500
1603702800000|2020-10-26 09:00:00|13017.5|13016|13023.6|13022.7|13032.4|13031.2|13016.5|13014.8|747
1603703100000|2020-10-26 09:05:00|13023.7|13022.8|13022.8|13021.3|13027.1|13026|13021.4|13020.2|648
1603703400000|2020-10-26 09:10:00|13023.1|13021.6|13023.9|13023|13024.4|13023.5|13017.9|13017|667
1603703700000|2020-10-26 09:15:00|13023.8|13022.9|13029.1|13028.2|13029.1|13028.2|13022|13021.1|784
1603704000000|2020-10-26 09:20:00|13029|13028.1|13025.5|13024|13029.2|13028.2|13022.2|13020.7|768
1603704300000|2020-10-26 09:25:00|13025.2|13024.3|13042.7|13041.8|13042.8|13041.9|13024.6|13023.3|849
1603704600000|2020-10-26 09:30:00|13042.9|13042|13041.6|13040.7|13045.4|13044.3|13038.6|13037.7|834
1603704900000|2020-10-26 09:35:00|13041.5|13040.6|13036.1|13035.2|13044.9|13043.8|13034.2|13032.9|670
1603705200000|2020-10-26 09:40:00|13036.2|13035.3|13040.2|13039.3|13043.2|13041.9|13035.8|13034.9|687
1603705500000|2020-10-26 09:45:00|13040.3|13039.4|13039.4|13037.9|13044.9|13043.6|13036.7|13035.5|904
1603705800000|2020-10-26 09:50:00|13039.2|13037.7|13038.5|13037.6|13039.9|13038.9|13033.9|13032.8|673
1603706100000|2020-10-26 09:55:00|13038.6|13037.7|13050.4|13048.9|13055.5|13054.3|13038.5|13037.4|853
1603706400000|2020-10-26 10:00:00|13050.3|13048.8|13050|13049.1|13051|13050|13043.1|13042.2|804
1603706700000|2020-10-26 10:05:00|13049.9|13049|13049.8|13048.9|13056.1|13055|13048.7|13047.8|724
1603707000000|2020-10-26 10:10:00|13049.7|13048.8|13053.3|13052.4|13055.5|13054.6|13048.9|13047.9|787
1603707300000|2020-10-26 10:15:00|13053.5|13052.6|13050.6|13049.1|13058|13056.9|13048.8|13047.7|754
1603707600000|2020-10-26 10:20:00|13050.8|13049.3|13059.1|13058.2|13060.1|13059.2|13049.9|13049|588
1603707900000|2020-10-26 10:25:00|13059.2|13058.3|13057.6|13056.7|13063.1|13061.9|13054.7|13053.7|664
1603708200000|2020-10-26 10:30:00|13057.7|13056.8|13061.6|13060.7|13062|13061.1|13055.8|13054.6|551
1603708500000|2020-10-26 10:35:00|13061.7|13060.8|13065.2|13063.7|13067.9|13066.5|13061.6|13060.7|703
1603708800000|2020-10-26 10:40:00|13065|13063.5|13065.2|13064.3|13068.1|13067.2|13064.3|13063.4|546
1603709100000|2020-10-26 10:45:00|13065.6|13064.7|13066.9|13066|13068.9|13068|13064|13063.1|467
1603709400000|2020-10-26 10:50:00|13067|13066.1|13071.2|13069.7|13075.6|13074.7|13067|13066.1|625
1603709700000|2020-10-26 10:55:00|13071.3|13069.8|13064.7|13063.8|13073.3|13072|13063.8|13062.6|819
1603710000000|2020-10-26 11:00:00|13064.8|13063.9|13065.9|13065|13066.1|13065.1|13061|13060|767
1603710300000|2020-10-26 11:05:00|13066|13065.1|13063|13062.1|13067.6|13066.7|13062.8|13061.7|501
1603710600000|2020-10-26 11:10:00|13062.9|13062|13059.5|13058.6|13064.9|13063.6|13057.4|13056.5|642
1603710900000|2020-10-26 11:15:00|13059.8|13058.9|13058.2|13057.3|13062.8|13061.9|13054.1|13052.8|716
1603711200000|2020-10-26 11:20:00|13058.3|13057.4|13055.5|13054.6|13061.1|13060.2|13054.9|13053.8|547
1603711500000|2020-10-26 11:25:00|13055.4|13054.5|13051.9|13051|13057.1|13056.2|13050.4|13049.2|615
1603711800000|2020-10-26 11:30:00|13052.2|13051.3|13052.7|13051.2|13055.3|13054.4|13048.1|13047|652
1603712100000|2020-10-26 11:35:00|13052.6|13051.1|13060.4|13059.5|13061.5|13060.6|13052|13051.1|641
1603712400000|2020-10-26 11:40:00|13060.5|13059.6|13058.4|13056.9|13062.1|13061.2|13055.5|13054.6|583
1603712700000|2020-10-26 11:45:00|13058.5|13057.6|13051.8|13050.9|13059.2|13057.9|13051.3|13050.1|707
1603713000000|2020-10-26 11:50:00|13051.7|13050.8|13052|13051.1|13055.9|13055|13050.4|13049.5|506
1603713300000|2020-10-26 11:55:00|13052.1|13051.2|13053|13052.1|13056.2|13055.1|13049.1|13047.8|581
1603713600000|2020-10-26 12:00:00|13052.9|13052|13049.4|13048.5|13057.3|13055.8|13049.2|13048.3|622
1603713900000|2020-10-26 12:05:00|13049.5|13048.6|13053.3|13051.8|13055.8|13054.5|13049.5|13048.6|608
1603714200000|2020-10-26 12:10:00|13053.4|13051.9|13045.5|13044.6|13053.5|13052.3|13043.9|13043|612
1603714500000|2020-10-26 12:15:00|13046.1|13045.2|13043.1|13042.2|13046.5|13045.6|13039.5|13038.6|694
1603714800000|2020-10-26 12:20:00|13043|13042.1|13036.5|13035.6|13043|13042.1|13036.4|13035.5|607
1603715100000|2020-10-26 12:25:00|13037|13036.1|13047.8|13046.9|13049.6|13048.3|13036.8|13035.7|638
1603715400000|2020-10-26 12:30:00|13047.9|13047|13045.3|13043.8|13049.9|13049|13043.6|13042.7|586
1603715700000|2020-10-26 12:35:00|13045.4|13043.9|13041.3|13040.4|13046.5|13045.3|13036.6|13035.5|727
1603716000000|2020-10-26 12:40:00|13041.2|13040.3|13028.4|13026.9|13041.8|13040.9|13020|13018.2|923
1603716300000|2020-10-26 12:45:00|13028.3|13026.8|13028.8|13027.9|13032.4|13031.2|13027.9|13026.8|718
1603716600000|2020-10-26 12:50:00|13028.7|13027.8|13013.7|13012.8|13028.7|13027.8|13010.4|13009.5|1003
1603716900000|2020-10-26 12:55:00|13014.3|13013.4|13024.4|13023.5|13025.3|13024.1|13011.3|13010.4|872
1603717200000|2020-10-26 13:00:00|13024.5|13023.6|13022.1|13021.2|13026.1|13025.1|13019|13017.6|747
1603717500000|2020-10-26 13:05:00|13022|13021.1|13023.2|13021.7|13025.5|13024.2|13019.8|13018.5|657
1603717800000|2020-10-26 13:10:00|13023.3|13021.8|13023.5|13022|13026.3|13024.8|13018.5|13017.3|738
1603718100000|2020-10-26 13:15:00|13023.4|13021.9|13018|13016.5|13025.5|13024|13015.9|13014.6|586
1603718400000|2020-10-26 13:20:00|13018.1|13016.6|13022.8|13021.3|13023.3|13021.8|13014.7|13013.7|580
1603718700000|2020-10-26 13:25:00|13022.7|13021.2|13027.1|13025.6|13029.4|13027.9|13021.2|13020.3|472
1603719000000|2020-10-26 13:30:00|13026.9|13025.4|13030.2|13029.3|13037.1|13036|13023|13022.1|713
1603719300000|2020-10-26 13:35:00|13030.6|13029.1|13019.3|13017.8|13031|13029.5|13017|13016.1|730
1603719600000|2020-10-26 13:40:00|13019.5|13018.6|13025.6|13024.1|13030.3|13029|13015.3|13013.8|634
1603719900000|2020-10-26 13:45:00|13025.7|13024.2|13018.8|13017.3|13027.1|13025.6|13018|13016.7|518
1603720200000|2020-10-26 13:50:00|13019|13017.5|13020.1|13019.2|13024.3|13023.4|13016.3|13015.2|545
1603720500000|2020-10-26 13:55:00|13019.6|13018.1|13020|13017.7|13023.7|13022.8|13017.8|13016.3|597
1603720800000|2020-10-26 14:00:00|13019.4|13017.9|13017.2|13015.7|13019.9|13017.9|13009|13007.8|675
1603721100000|2020-10-26 14:05:00|13017.1|13015.6|13010.9|13010|13019.3|13018|13009.2|13007.8|604
1603721400000|2020-10-26 14:10:00|13011|13010.1|13009.4|13007.9|13011.6|13010.7|13006.8|13005.7|546
1603721700000|2020-10-26 14:15:00|13009.1|13008.2|13010.1|13009.2|13011.7|13010.5|13006.1|13004.7|491
1603722000000|2020-10-26 14:20:00|13010.4|13009.5|13005.3|13003.8|13015|13013.9|13005.2|13003.8|626
1603722300000|2020-10-26 14:25:00|13005.5|13004|12997.8|12996.3|13006.2|13005.1|12996|12994.9|596
1603722600000|2020-10-26 14:30:00|12997.9|12996.4|13004.4|13003.5|13005.7|13004.8|12995.6|12994.4|704
1603722900000|2020-10-26 14:35:00|13004.5|13003.6|13009.9|13008.4|13011|13010.1|12999.7|12998.3|770
1603723200000|2020-10-26 14:40:00|13009.8|13008.3|13007.1|13005.6|13011.2|13010.1|13006.3|13004.9|631
1603723500000|2020-10-26 14:45:00|13006.9|13005.4|13000.8|12999.3|13008.4|13007.2|12998.3|12996.9|729
1603723800000|2020-10-26 14:50:00|13000.7|12999.2|13002.8|13001.9|13002.9|13002|12997.8|12996.9|630
1603724100000|2020-10-26 14:55:00|13002.9|13002|13000.5|12999.6|13005|13003.9|12998.9|12998|570
1603724400000|2020-10-26 15:00:00|13000.4|12999.5|13001.8|13000.9|13003.2|13001.9|12998.8|12997.9|713
1603724700000|2020-10-26 15:05:00|13001.7|13000.8|13005.2|13003.7|13005.7|13004.8|12999.4|12998.2|589
1603725000000|2020-10-26 15:10:00|13005.4|13004.5|13010|13009.1|13011.4|13009.9|13004.5|13003.5|596
1603725300000|2020-10-26 15:15:00|13009.9|13009|13008|13007.1|13009.9|13009|13004.9|13004|703
1603725600000|2020-10-26 15:20:00|13007.9|13007|13005.8|13004.9|13011.4|13010.5|13005.2|13004.2|738
1603725900000|2020-10-26 15:25:00|13005.9|13005|13006.3|13005.4|13008.5|13007.6|13005.6|13004.6|387
1603726200000|2020-10-26 15:30:00|13006.4|13004.9|13005.7|13004.8|13007.1|13006.2|13000.5|12999.5|766
1603726500000|2020-10-26 15:35:00|13004.2|13003.3|13008.3|13006.8|13010.1|13008.8|13002|13001.1|695
1603726800000|2020-10-26 15:40:00|13008|13007.1|13003.9|13003|13008|13007.1|13000.9|13000|626
1603727100000|2020-10-26 15:45:00|13004.6|13003.7|13006|13005.1|13009.7|13008.6|13002.9|13002|831
1603727400000|2020-10-26 15:50:00|13006.6|13005.7|13018.2|13016.7|13021.1|13019.6|13005.6|13004.7|1072
1603727700000|2020-10-26 15:55:00|13018.1|13017.2|13020.8|13019.9|13024.2|13023.3|13013.8|13012.6|940
1603728000000|2020-10-26 16:00:00|13020.6|13019.7|13026.4|13024.9|13027.6|13026.5|13020|13019.1|851
1603728300000|2020-10-26 16:05:00|13026.3|13025.4|13028.3|13026.8|13028.9|13028|13025.8|13024.6|612
1603728600000|2020-10-26 16:10:00|13027.7|13026.5|13020.5|13019.6|13028|13027|13019|13017.8|594
1603728900000|2020-10-26 16:15:00|13020.4|13019.5|13018.7|13017.2|13023.1|13022.2|13016.6|13015.4|561
1603729200000|2020-10-26 16:20:00|13018.4|13016.9|13015.8|13014.9|13019.3|13018.4|13014.7|13013.7|582
1603729500000|2020-10-26 16:25:00|13015.7|13014.8|13018.3|13017.4|13019.5|13018.6|13013.9|13013|514
1603729800000|2020-10-26 16:30:00|13017.3|13016.4|13016.9|13015.4|13018|13017.1|13014.2|13012.9|526
1603730100000|2020-10-26 16:35:00|13017|13015.5|13014.8|13013.9|13019.7|13018.8|13014.6|13013.7|522
1603730400000|2020-10-26 16:40:00|13014.7|13013.8|13017.9|13017|13018.1|13017.2|13014.6|13013.7|354
1603730700000|2020-10-26 16:45:00|13017.8|13016.9|13017.9|13017|13019.9|13018.9|13016.8|13015.9|371
1603731000000|2020-10-26 16:50:00|13018|13017.1|13019.2|13017.7|13019.8|13018.7|13015.9|13015|349
1603731300000|2020-10-26 16:55:00|13019.3|13017.8|13023.5|13022.6|13024.8|13023.3|13018|13016.6|483
1603731600000|2020-10-26 17:00:00|13023.4|13022.5|13025|13024.1|13026.1|13025.2|13021.8|13020.6|572
1603731900000|2020-10-26 17:05:00|13024.9|13024|13025.6|13024.7|13025.6|13024.7|13022.8|13021.9|411
1603732200000|2020-10-26 17:10:00|13025.7|13024.8|13030.1|13029.2|13031.7|13030.8|13025.4|13024.5|429
1603732500000|2020-10-26 17:15:00|13029.9|13029|13026.6|13025.7|13030.2|13029|13024.6|13023.7|475
1603732800000|2020-10-26 17:20:00|13026.4|13025.5|13024.2|13023.3|13027.2|13026.3|13020.7|13019.8|491
1603733100000|2020-10-26 17:25:00|13024.1|13023.2|13024.2|13023.3|13024.6|13023.7|13021.9|13021|439
1603733400000|2020-10-26 17:30:00|13024.3|13023.4|13018.2|13017.3|13024.3|13023.4|13017.8|13016.9|505
1603733700000|2020-10-26 17:35:00|13018.1|13017.2|13022.9|13022|13024.1|13023.2|13015.6|13014.7|587
1603734000000|2020-10-26 17:40:00|13022.8|13021.9|13020.7|13019.8|13023|13021.9|13019.7|13018.8|287
1603734300000|2020-10-26 17:45:00|13020.5|13019.6|13024.1|13023.2|13024.1|13023.2|13016.6|13015.7|465
1603734600000|2020-10-26 17:50:00|13024|13023.1|13024.9|13024|13026.9|13026|13023|13021.9|356
1603734900000|2020-10-26 17:55:00|13024.8|13023.9|13023.7|13022.8|13025.3|13024.4|13021.8|13020.9|389
1603735200000|2020-10-26 18:00:00|13023.8|13022.9|13024|13023.1|13024.8|13023.9|13022.7|13021.8|416
1603735500000|2020-10-26 18:05:00|13024.2|13023.3|13024.4|13022.9|13028.5|13027.6|13023.9|13022.6|393
1603735800000|2020-10-26 18:10:00|13024.5|13023|13022.9|13022|13024.6|13023.7|13021.5|13020.6|414
1603736100000|2020-10-26 18:15:00|13022.8|13021.9|13023.4|13022.5|13025|13023.9|13021.8|13020.7|339
1603736400000|2020-10-26 18:20:00|13023.3|13022.4|13025.7|13024.8|13026.9|13026|13021.9|13021|301
1603736700000|2020-10-26 18:25:00|13025.8|13024.9|13027.9|13027|13028.1|13027.2|13024.6|13023.7|404
1603737000000|2020-10-26 18:30:00|13027.8|13026.9|13023.4|13022.5|13028.3|13027.4|13023.3|13022.4|253
1603737300000|2020-10-26 18:35:00|13023.5|13022.6|13024.1|13023.2|13026|13025.1|13022.4|13021.4|371
1603737600000|2020-10-26 18:40:00|13024.2|13023.3|13025.3|13024.4|13027.1|13026.2|13023.6|13022.7|441
1603737900000|2020-10-26 18:45:00|13025.6|13024.1|13024.7|13023.8|13026.1|13025.2|13023.8|13022.6|289
1603738200000|2020-10-26 18:50:00|13024.8|13023.9|13021.8|13020.9|13025.8|13024.9|13021.7|13020.8|336
1603738500000|2020-10-26 18:55:00|13021.9|13021|13019.5|13018.6|13023.1|13022.2|13019.1|13018.2|572
1603738800000|2020-10-26 19:00:00|13019.2|13018.3|13023.7|13022.8|13025|13024.1|13018.2|13017.3|627
1603739100000|2020-10-26 19:05:00|13023.6|13022.7|13024.1|13023.2|13024.3|13023.4|13021.8|13020.3|373
1603739400000|2020-10-26 19:10:00|13024.4|13023.5|13025|13024.1|13027.3|13025.8|13023.7|13022.8|398
1603739700000|2020-10-26 19:15:00|13024.9|13024|13026|13024.5|13026.8|13025.6|13024.2|13023.3|412
1603740000000|2020-10-26 19:20:00|13026.1|13024.6|13022.8|13021.9|13027.4|13026.3|13022.3|13021.4|699
1603740300000|2020-10-26 19:25:00|13022.9|13022|13023|13022.1|13024.1|13022.8|13020.6|13019.7|557
1603740600000|2020-10-26 19:30:00|13023.2|13021.7|13023.6|13022.1|13025.5|13024.4|13020|13019.1|505
1603740900000|2020-10-26 19:35:00|13023.7|13022.2|13023.4|13021.9|13024.8|13023.6|13022.6|13021.2|603
1603741200000|2020-10-26 19:40:00|13023|13021.5|13024|13022.5|13024.9|13023.7|13023|13021.5|318
1603741500000|2020-10-26 19:45:00|13023.9|13022.4|13020|13019.1|13025.1|13023.8|13019.8|13018.9|326
1603741800000|2020-10-26 19:50:00|13020.6|13019.7|13021.5|13020.6|13023.2|13021.9|13019.9|13019|360
1603742100000|2020-10-26 19:55:00|13021.7|13020.2|13019.8|13018.3|13023.9|13022.7|13019.5|13018.3|340
1603742400000|2020-10-26 20:00:00|13019.9|13018.4|13021.9|13021|13022.1|13021.1|13019|13018.1|279
1603742700000|2020-10-26 20:05:00|13021.8|13020.9|13021.5|13020|13023.3|13021.9|13020.9|13020|231
1603743000000|2020-10-26 20:10:00|13021.6|13020.1|13023|13021.5|13023|13021.8|13020.9|13019.7|196
1603743300000|2020-10-26 20:15:00|13023.1|13021.6|13023.2|13021.7|13023.3|13022|13021.6|13020.3|233
1603743600000|2020-10-26 20:20:00|13023.3|13021.8|13024.1|13022.6|13024.1|13022.8|13022.7|13021.4|137
1603743900000|2020-10-26 20:25:00|13024|13022.5|13023.1|13021.6|13024.1|13022.6|13022.3|13020.8|197
1603744200000|2020-10-26 20:30:00|13023.2|13021.7|13021.2|13019.7|13023.2|13022.1|13020.7|13019.6|153
1603744500000|2020-10-26 20:35:00|13021.1|13019.6|13021.9|13021|13022.3|13021.2|13021.1|13019.6|127
1603744800000|2020-10-26 20:40:00|13022|13021.1|13023.3|13021.8|13024|13022.6|13021.8|13020.8|157
1603745100000|2020-10-26 20:45:00|13023.4|13021.9|13022.3|13020.8|13023.5|13022|13021.9|13020.4|142
1603745400000|2020-10-26 20:50:00|13022.1|13020.6|13023.4|13021.9|13023.8|13022.4|13022.1|13020.6|209
1603745700000|2020-10-26 20:55:00|13023.6|13022.1|13026.6|13022.6|13026.6|13023.8|13023.4|13020.9|299
1603746000000|2020-10-26 21:00:00|13027.3|13022.8|13019.4|13009.4|13030|13022.8|13018.2|13008.2|59
1603746300000|2020-10-26 21:05:00|13020.7|13010.7|13025|13015|13026.9|13016.9|13014.3|13004.3|258
1603746600000|2020-10-26 21:10:00|13024.8|13014.8|13025.7|13015.7|13029.6|13019.6|13024.1|13014.6|305
1603746900000|2020-10-26 21:15:00|13025.8|13015.8|13023.6|13017|13026.7|13018.1|13023.3|13014.7|206
1603747200000|2020-10-26 21:20:00|13022.6|13017.4|13018.9|13008.9|13027.2|13018.9|13015.3|13005.3|324
1603747500000|2020-10-26 21:25:00|13018.4|13008.4|13018.1|13008.1|13029|13019|13014.8|13004.8|351
1603747800000|2020-10-26 21:30:00|13019.4|13009.4|13023.3|13013.4|13025.9|13017.6|13019|13009|430
1603748100000|2020-10-26 21:35:00|13022.3|13013.5|13022.8|13015|13025.9|13015.9|13021.5|13012.5|280
1603748400000|2020-10-26 21:40:00|13022.7|13015.2|13023.7|13013.7|13024.1|13015.7|13021.7|13013.2|185
1603748700000|2020-10-26 21:45:00|13023.8|13013.8|13024.1|13015.5|13024.3|13015.7|13022.6|13013.3|271
1603749000000|2020-10-26 21:50:00|13024.2|13015.9|13022.9|13016.6|13026.8|13018.7|13020.2|13014.8|254
1603749300000|2020-10-26 21:55:00|13023|13018.8|13019.6|13018.1|13027|13018.9|13019.6|13014|152
1603749600000|2020-10-26 22:00:00|13019.7|13018.2|13024.8|13014.8|13031.5|13021.5|13017.2|13007.2|652
1603749900000|2020-10-26 22:05:00|13024.7|13014.7|13017.8|13016.3|13026.1|13018.7|13017.3|13013|651
1603750200000|2020-10-26 22:10:00|13017.9|13016.4|13018.4|13016.9|13019.5|13018|13017.5|13016|255
1603750500000|2020-10-26 22:15:00|13018.3|13016.8|13020.9|13019.4|13024.9|13019.8|13018|13014.9|235
1603750800000|2020-10-26 22:20:00|13020.8|13019.3|13021.7|13020.2|13025.2|13020.9|13017.9|13016.4|383
1603751100000|2020-10-26 22:25:00|13021.6|13020.1|13019.6|13018.1|13023.1|13020.3|13017.2|13012.9|293
1603751400000|2020-10-26 22:30:00|13019.7|13018.2|13019.6|13018.1|13023.4|13019.6|13019.1|13015.2|94
1603751700000|2020-10-26 22:35:00|13019.5|13018|13019.7|13018.2|13020.2|13018.7|13019.5|13018|114
1603752000000|2020-10-26 22:40:00|13019.8|13018.3|13017.6|13016.1|13021.7|13018.5|13016|13010|384
1603752300000|2020-10-26 22:45:00|13018.5|13017|13018.6|13017.1|13023.7|13019.7|13016.6|13012.8|344
1603752600000|2020-10-26 22:50:00|13018.4|13016.9|13018.3|13016.8|13023.5|13019.1|13017.8|13014.1|223
1603752900000|2020-10-26 22:55:00|13018.2|13016.7|13017|13015.5|13018.4|13016.9|13016.3|13014.8|115
1603753200000|2020-10-26 23:00:00|13016.6|13015.1|13017.3|13015.8|13017.5|13016|13015.8|13014.3|116
1603753500000|2020-10-26 23:05:00|13017.4|13015.9|13017.4|13015.9|13019|13017.5|13016.8|13015.3|161
1603753800000|2020-10-26 23:10:00|13017.5|13016|13017.5|13016|13019.4|13017.9|13017.1|13015.6|192
1603754100000|2020-10-26 23:15:00|13017.6|13016.1|13017.3|13015.8|13017.6|13016.1|13016|13014.5|265
1603754400000|2020-10-26 23:20:00|13017.4|13015.9|13016.7|13015.2|13017.7|13016.2|13015.9|13014.4|228
1603754700000|2020-10-26 23:25:00|13016.6|13015.1|13018.3|13016.8|13018.5|13017|13016.5|13015|159
1603755000000|2020-10-26 23:30:00|13018.2|13016.7|13019.1|13017.6|13019.5|13018|13018|13016.5|195
1603755300000|2020-10-26 23:35:00|13019.2|13017.7|13018.5|13017|13019.9|13018.4|13017.8|13016.3|189
1603755600000|2020-10-26 23:40:00|13018.4|13016.9|13017.7|13016.2|13019.3|13017.8|13016.7|13015.2|232
1603755900000|2020-10-26 23:45:00|13017.8|13016.3|13017|13015.5|13017.9|13016.4|13014.4|13013|340
1603756200000|2020-10-26 23:50:00|13017.1|13015.6|13015|13014.1|13018.8|13017.3|13014.8|13013.7|352
1603756500000|2020-10-26 23:55:00|13015.1|13014.2|13016.4|13014.9|13017.1|13015.8|13014.7|13013.2|186
1603756800000|2020-10-27 00:00:00|13016.2|13014.7|13021|13019.5|13021.3|13019.8|13015.2|13013.7|648
1603757100000|2020-10-27 00:05:00|13021.1|13019.6|13021.2|13019.7|13021.5|13020|13018.6|13017.1|508
1603757400000|2020-10-27 00:10:00|13021.1|13019.6|13023.5|13022.6|13024.6|13023.1|13020.6|13019.1|457
1603757700000|2020-10-27 00:15:00|13023.6|13022.7|13021.2|13020.3|13024.3|13023.4|13020.7|13019.2|348
1603758000000|2020-10-27 00:20:00|13021.1|13020.2|13023.1|13021.6|13023.7|13022.3|13021.1|13019.7|294
1603758300000|2020-10-27 00:25:00|13023|13021.5|13022.9|13021.4|13024.4|13022.9|13022.7|13021.2|197
1603758600000|2020-10-27 00:30:00|13023|13021.5|13024.6|13023.1|13024.7|13023.2|13021.4|13020.3|309
1603758900000|2020-10-27 00:35:00|13024.5|13023|13026.2|13024.7|13027|13025.5|13024.1|13022.6|324
1603759200000|2020-10-27 00:40:00|13026.4|13024.9|13023.2|13022.3|13026.4|13024.9|13022.5|13021.5|250
1603759500000|2020-10-27 00:45:00|13023.8|13022.2|13024|13023.1|13025.2|13023.9|13023.4|13022.1|267
1603759800000|2020-10-27 00:50:00|13024.2|13023.3|13021.6|13020.1|13027.2|13025.8|13021.6|13020.1|481
1603760100000|2020-10-27 00:55:00|13022|13020.5|13026.8|13025.3|13026.8|13025.4|13020.4|13019.5|489
1603760400000|2020-10-27 01:00:00|13026.5|13025.6|13027.9|13026.4|13029|13027.7|13024.2|13022.7|459
1603760700000|2020-10-27 01:05:00|13027.5|13026.6|13027.2|13026.3|13028.1|13026.9|13026.3|13024.9|285
1603761000000|2020-10-27 01:10:00|13027.3|13026.4|13026|13024.5|13027.8|13026.5|13025.1|13023.9|314
1603761300000|2020-10-27 01:15:00|13026.1|13024.6|13025.1|13024.2|13027.4|13025.9|13025|13023.6|435
1603761600000|2020-10-27 01:20:00|13025.3|13023.8|13029.6|13028.1|13031.4|13029.9|13025.2|13023.7|494
1603761900000|2020-10-27 01:25:00|13029.1|13028.2|13028.9|13027.4|13030|13028.8|13027.3|13026.2|206
1603762200000|2020-10-27 01:30:00|13029|13027.5|13025.1|13023.6|13029.9|13028.6|13023.6|13022.3|592
1603762500000|2020-10-27 01:35:00|13025.2|13023.7|13029|13027.5|13030|13028.8|13024.9|13023.4|614
1603762800000|2020-10-27 01:40:00|13029.2|13027.7|13031.9|13030.4|13032.3|13030.8|13028.3|13027.1|372
1603763100000|2020-10-27 01:45:00|13031.7|13030.8|13031.9|13030.4|13032.6|13031.4|13030|13028.8|532
1603763400000|2020-10-27 01:50:00|13032|13030.5|13030.8|13029.3|13032.5|13031|13028.7|13027.6|368
1603763700000|2020-10-27 01:55:00|13030.9|13029.4|13030.8|13029.3|13032|13030.5|13029.6|13028.1|417
1603764000000|2020-10-27 02:00:00|13031|13029.5|13034|13032.5|13034.2|13032.7|13030.8|13029.3|452
1603764300000|2020-10-27 02:05:00|13033.9|13032.4|13032.7|13031.2|13034.2|13032.7|13031.8|13030.5|307
1603764600000|2020-10-27 02:10:00|13032.6|13031.1|13035.8|13034.3|13036.2|13034.7|13032.4|13031|375
1603764900000|2020-10-27 02:15:00|13035.9|13034.4|13035|13033.5|13038.4|13036.9|13034.7|13033.2|542
1603765200000|2020-10-27 02:20:00|13034.9|13033.4|13037.8|13036.3|13037.9|13036.4|13033.5|13032|412
1603765500000|2020-10-27 02:25:00|13037.7|13036.2|13036.6|13035.1|13039.7|13038.2|13036.4|13034.9|449
1603765800000|2020-10-27 02:30:00|13036.8|13035.3|13037.4|13036.5|13038.7|13037.4|13036.1|13034.6|386
1603766100000|2020-10-27 02:35:00|13037.5|13036.6|13038.2|13036.7|13038.6|13037.4|13036.5|13035|312
1603766400000|2020-10-27 02:40:00|13038.4|13036.9|13039|13037.5|13039.9|13038.4|13037.7|13036.2|363
1603766700000|2020-10-27 02:45:00|13038.9|13037.4|13037.9|13036.4|13040.1|13038.6|13037.9|13036.4|332
1603767000000|2020-10-27 02:50:00|13037.8|13036.3|13038.2|13036.7|13038.7|13037.8|13036.8|13035.3|319
1603767300000|2020-10-27 02:55:00|13038|13037.3|13040|13038.5|13040.8|13039.4|13037.7|13036.2|419
1603767600000|2020-10-27 03:00:00|13039.8|13038.3|13034.4|13033.5|13040.3|13038.9|13034.1|13032.9|396
1603767900000|2020-10-27 03:05:00|13034.5|13033.6|13035.4|13034.5|13036.4|13034.9|13033.4|13032.3|301
1603768200000|2020-10-27 03:10:00|13036.2|13034.7|13034.1|13032.6|13037.1|13035.7|13033.3|13032.1|348
1603768500000|2020-10-27 03:15:00|13034|13032.5|13034.6|13033.1|13034.7|13033.7|13032.5|13031|352
1603768800000|2020-10-27 03:20:00|13034.5|13033|13035.6|13034.1|13036.6|13035.1|13033.7|13032.2|268
1603769100000|2020-10-27 03:25:00|13035.3|13034.4|13034.5|13033|13035.7|13034.4|13033.5|13032.2|314
1603769400000|2020-10-27 03:30:00|13034.4|13032.9|13035|13033.5|13035.1|13033.6|13033.6|13032.2|295
1603769700000|2020-10-27 03:35:00|13034.8|13033.3|13035.6|13034.1|13036.7|13035.2|13034.8|13033.3|237
1603770000000|2020-10-27 03:40:00|13035.7|13034.2|13034.5|13033|13035.7|13034.2|13033.8|13032.3|234
1603770300000|2020-10-27 03:45:00|13034.6|13033.1|13034.9|13033.4|13035.4|13033.9|13033.7|13032.4|242
1603770600000|2020-10-27 03:50:00|13034.8|13033.3|13036.1|13034.6|13036.8|13035.3|13034.8|13033.3|264
1603770900000|2020-10-27 03:55:00|13036.4|13034.9|13034.8|13033.3|13036.6|13035.1|13032.9|13031.4|423
1603771200000|2020-10-27 04:00:00|13034.3|13033.4|13037.1|13035.6|13037.4|13036.3|13034|13032.6|339
1603771500000|2020-10-27 04:05:00|13037|13035.5|13037.7|13036.8|13038.7|13037.6|13037|13035.5|143
1603771800000|2020-10-27 04:10:00|13038|13036.5|13037.5|13036|13038.9|13037.7|13036|13034.7|268
1603772100000|2020-10-27 04:15:00|13037.4|13035.9|13039.7|13038.2|13040|13038.8|13037.2|13035.8|225
1603772400000|2020-10-27 04:20:00|13039.8|13038.3|13038.7|13037.2|13040|13038.5|13037|13035.5|325
1603772700000|2020-10-27 04:25:00|13038.5|13037|13036.9|13035.4|13039.2|13037.7|13036.4|13034.9|284
1603773000000|2020-10-27 04:30:00|13036.8|13035.3|13036.5|13035.6|13038.9|13037.4|13035.8|13034.3|365
1603773300000|2020-10-27 04:35:00|13036.4|13034.9|13038.2|13036.7|13040.2|13038.7|13036.2|13034.9|351
1603773600000|2020-10-27 04:40:00|13038.4|13036.9|13037.9|13036.4|13039|13037.5|13037.8|13036.3|227
1603773900000|2020-10-27 04:45:00|13038|13036.5|13035.9|13034.4|13038|13036.5|13033.9|13032.4|264
1603774200000|2020-10-27 04:50:00|13035.7|13034.2|13035.9|13034.4|13036.1|13034.6|13033.8|13032.3|229
1603774500000|2020-10-27 04:55:00|13035.5|13034|13034.8|13033.3|13036|13034.5|13033.9|13032.4|289
1603774800000|2020-10-27 05:00:00|13035|13033.5|13038|13036.5|13038.6|13037.1|13034.8|13033.3|451
1603775100000|2020-10-27 05:05:00|13037.8|13036.3|13035.5|13034|13037.9|13036.4|13035|13033.5|463
1603775400000|2020-10-27 05:10:00|13035.7|13034.2|13035.8|13034.3|13038.5|13037.1|13034.8|13033.3|393
1603775700000|2020-10-27 05:15:00|13035.9|13034.4|13036.7|13035.2|13038.1|13036.6|13035.3|13033.8|245
1603776000000|2020-10-27 05:20:00|13036.8|13035.3|13037.5|13036|13038.5|13037|13036.4|13034.9|328
1603776300000|2020-10-27 05:25:00|13037.6|13036.1|13037.1|13035.6|13038.1|13036.6|13036.1|13034.6|428
1603776600000|2020-10-27 05:30:00|13037|13035.5|13039.4|13037.9|13040.8|13039.3|13037|13035.5|548
1603776900000|2020-10-27 05:35:00|13039.6|13038.1|13038.7|13037.2|13040.1|13038.8|13038.5|13037|314
1603777200000|2020-10-27 05:40:00|13038.6|13037.1|13038|13036.5|13039.3|13037.9|13036|13034.5|464
1603777500000|2020-10-27 05:45:00|13037.6|13036.1|13038.9|13037.4|13041.5|13040|13037.2|13035.7|527
1603777800000|2020-10-27 05:50:00|13039.2|13037.7|13037.3|13035.8|13039.2|13037.7|13036|13034.5|422
1603778100000|2020-10-27 05:55:00|13037.4|13035.9|13039.4|13037.9|13041.1|13039.6|13036.8|13035.3|578
1603778400000|2020-10-27 06:00:00|13039.5|13038|13039.6|13038.7|13042.9|13041.5|13038.7|13037.2|629
1603778700000|2020-10-27 06:05:00|13039.7|13038.8|13037.2|13035.7|13040.1|13038.8|13036.2|13034.7|507
1603779000000|2020-10-27 06:10:00|13037.4|13035.9|13045.1|13043.6|13045.7|13044.2|13035.5|13034|876
1603779300000|2020-10-27 06:15:00|13044.6|13043.7|13043|13041.5|13045.4|13044|13042.2|13040.8|527
1603779600000|2020-10-27 06:20:00|13042.9|13041.4|13042.7|13041.8|13044.3|13043|13041.7|13040.4|454
1603779900000|2020-10-27 06:25:00|13042.8|13041.9|13040.5|13039|13043.1|13042|13039.5|13038.1|422
1603780200000|2020-10-27 06:30:00|13040.6|13039.1|13038|13036.5|13041|13039.8|13037.4|13035.9|501
1603780500000|2020-10-27 06:35:00|13037.9|13036.4|13039.9|13038.4|13040.2|13038.8|13037.1|13035.6|336
1603780800000|2020-10-27 06:40:00|13040.1|13038.6|13036.5|13035.6|13041.5|13040.5|13036.3|13035.3|459
1603781100000|2020-10-27 06:45:00|13036.4|13035.5|13036.5|13035.6|13037.6|13036.4|13035.6|13034.7|301
1603781400000|2020-10-27 06:50:00|13036.6|13035.7|13034.5|13033.6|13036.7|13035.8|13032.8|13031.5|391
1603781700000|2020-10-27 06:55:00|13034.7|13033.8|13033.8|13032.9|13035.3|13034.4|13032.6|13031.4|490
1603782000000|2020-10-27 07:00:00|13033.9|13033|13025.2|13024.3|13034.7|13033.4|13024.9|13023.6|741
1603782300000|2020-10-27 07:05:00|13025.1|13024.2|13019.2|13017.7|13025.2|13024.3|13018.5|13017.4|621
1603782600000|2020-10-27 07:10:00|13019.3|13018.4|13020.2|13018.7|13023.8|13022.8|13018.2|13017.3|614
1603782900000|2020-10-27 07:15:00|13020.1|13019.2|13022|13020.5|13024.7|13023.4|13020|13019|655
1603783200000|2020-10-27 07:20:00|13022.1|13020.6|13024|13022.5|13024.5|13023.3|13021.3|13020.3|520
1603783500000|2020-10-27 07:25:00|13024.1|13022.6|13019.4|13018.5|13024.9|13023.9|13018.5|13017.3|570
1603783800000|2020-10-27 07:30:00|13019.3|13018.4|13014.5|13013|13020.7|13019.8|13014|13012.5|523
1603784100000|2020-10-27 07:35:00|13014.9|13013.6|13014.7|13013.8|13019.1|13018.2|13014|13012.5|573
1603784400000|2020-10-27 07:40:00|13014.6|13013.7|13012.8|13011.9|13017.9|13017|13012.5|13011.4|541
1603784700000|2020-10-27 07:45:00|13012.7|13011.8|13018|13017.1|13018|13017.1|13012.5|13011.3|604
1603785000000|2020-10-27 07:50:00|13018.5|13017|13021.5|13020|13021.5|13020.3|13016.6|13015.5|540
1603785300000|2020-10-27 07:55:00|13021.4|13019.9|13021.2|13020.3|13023.6|13022.5|13019|13017.9|584
1603785600000|2020-10-27 08:00:00|13021.6|13020.1|13023.2|13022.3|13024.2|13023|13015|13014.1|820
1603785900000|2020-10-27 08:05:00|13023.1|13022.2|13011.1|13010.2|13023.2|13022.3|13009.4|13008.5|727
1603786200000|2020-10-27 08:10:00|13010.6|13009.7|13006.9|13006|13010.6|13009.7|13004.4|13003.5|977
1603786500000|2020-10-27 08:15:00|13007|13006.1|13006.6|13005.7|13014.3|13013.4|13003.8|13002.8|835
1603786800000|2020-10-27 08:20:00|13006.5|13005.6|13002.4|13001.5|13007.6|13006.7|13001.6|13000.7|678
1603787100000|2020-10-27 08:25:00|13002.3|13001.4|13007.8|13006.9|13010.7|13009.8|13001.7|13000.8|780
1603787400000|2020-10-27 08:30:00|13007.6|13006.7|13006.9|13006|13011.6|13010.3|13005.7|13004.8|714
1603787700000|2020-10-27 08:35:00|13007|13006.1|13011.5|13010|13014.5|13013.5|13004.5|13003.6|752
1603788000000|2020-10-27 08:40:00|13011.4|13009.9|13022.2|13020.7|13024.9|13023.8|13009.1|13007.6|1008
1603788300000|2020-10-27 08:45:00|13022.3|13020.8|13020.4|13019.5|13022.9|13021.8|13019|13017.9|804
1603788600000|2020-10-27 08:50:00|13020.6|13019.7|13019.4|13018.5|13024.1|13022.8|13017.7|13016.7|596
1603788900000|2020-10-27 08:55:00|13019.5|13018.6|13017.7|13016.2|13021.6|13020.6|13016.7|13015.5|529
1603789200000|2020-10-27 09:00:00|13017.3|13016.4|13014.4|13012.9|13017.3|13016.4|13012.6|13011.3|518
1603789500000|2020-10-27 09:05:00|13014.3|13012.8|13013.6|13012.1|13016.4|13015|13010.5|13009.6|632
1603789800000|2020-10-27 09:10:00|13013.3|13012.4|13019.8|13018.9|13021.7|13020.2|13012.5|13011.4|646
1603790100000|2020-10-27 09:15:00|13020.1|13018.6|13013.4|13011.9|13020.1|13018.6|13013.1|13011.7|733
1603790400000|2020-10-27 09:20:00|13013.5|13012|13019.8|13018.3|13020.2|13018.7|13012.7|13011.7|743
1603790700000|2020-10-27 09:25:00|13019.9|13018.4|13019.6|13018.1|13024.1|13022.6|13018|13016.5|732
1603791000000|2020-10-27 09:30:00|13019.3|13018.4|13025.1|13024.2|13026.5|13025.3|13017.4|13016.1|597
1603791300000|2020-10-27 09:35:00|13025.2|13024.3|13024.3|13022.8|13025.5|13024.6|13019.3|13018.2|658
1603791600000|2020-10-27 09:40:00|13024.2|13022.7|13019.7|13018.2|13024.4|13022.9|13015.5|13014.4|698
1603791900000|2020-10-27 09:45:00|13019.6|13018.7|13021.7|13020.8|13025.1|13023.7|13019.4|13018.3|550
1603792200000|2020-10-27 09:50:00|13022.6|13021.1|13021.6|13020.1|13024.6|13023.5|13020.2|13018.7|650
1603792500000|2020-10-27 09:55:00|13021.7|13020.2|13024.2|13023.3|13025.1|13023.8|13015|13013.7|780
1603792800000|2020-10-27 10:00:00|13024.3|13023.4|13024.1|13023.2|13025.5|13024.5|13021.2|13019.7|697
1603793100000|2020-10-27 10:05:00|13024.2|13023.3|13025.4|13023.9|13025.8|13024.9|13019.8|13018.4|573
1603793400000|2020-10-27 10:10:00|13025.1|13024.2|13025|13023.5|13025.8|13024.7|13022.7|13021.3|522
1603793700000|2020-10-27 10:15:00|13024.9|13023.4|13022.2|13020.7|13025.6|13024.5|13021.1|13019.6|524
1603794000000|2020-10-27 10:20:00|13022.3|13020.8|13021.4|13019.9|13022.8|13021.3|13020.1|13018.6|528
1603794300000|2020-10-27 10:25:00|13021.5|13020|13016.1|13014.6|13024.1|13023|13015.7|13014.4|558
1603794600000|2020-10-27 10:30:00|13015.9|13014.4|13017.2|13016.3|13022.9|13021.6|13015.7|13014.3|728
1603794900000|2020-10-27 10:35:00|13017.3|13016.4|13019.2|13018.3|13020.9|13019.8|13015.9|13015|638
1603795200000|2020-10-27 10:40:00|13019.1|13018.2|13025.3|13024.4|13026|13024.9|13018.9|13017.8|602
1603795500000|2020-10-27 10:45:00|13025.4|13024.5|13021.8|13020.3|13025.4|13024.5|13019.1|13017.8|565
1603795800000|2020-10-27 10:50:00|13021.7|13020.8|13029.5|13028|13030.9|13029.5|13021.7|13020.4|575
1603796100000|2020-10-27 10:55:00|13029.2|13028.3|13037.2|13035.7|13037.9|13036.8|13028.6|13027.7|635
1603796400000|2020-10-27 11:00:00|13036.7|13035.2|13034.3|13033.4|13037.8|13036.6|13032.3|13031.3|594
1603796700000|2020-10-27 11:05:00|13034.4|13033.5|13029.8|13028.3|13034.6|13033.5|13029.2|13028.1|602
1603797000000|2020-10-27 11:10:00|13029.6|13028.7|13029.8|13028.9|13036.6|13035.4|13029.4|13028.3|553
1603797300000|2020-10-27 11:15:00|13030.1|13028.6|13041|13039.5|13041.2|13039.7|13028.1|13026.8|660
1603797600000|2020-10-27 11:20:00|13041.1|13039.6|13035.4|13033.9|13042.9|13041.4|13035.1|13033.7|712
1603797900000|2020-10-27 11:25:00|13035.3|13033.8|13038.8|13037.3|13040.5|13039.6|13034.6|13033.7|591
1603798200000|2020-10-27 11:30:00|13039|13037.5|13041.1|13040.2|13041.7|13040.6|13035.9|13034.4|601
1603798500000|2020-10-27 11:35:00|13041.4|13039.9|13037.7|13036.8|13044.4|13043|13037.3|13035.9|707
1603798800000|2020-10-27 11:40:00|13038|13036.5|13039.7|13038.2|13042.8|13041.5|13036.5|13035.6|635
1603799100000|2020-10-27 11:45:00|13040.1|13039.2|13043.4|13041.9|13046.7|13045.2|13038.9|13037.6|721
1603799400000|2020-10-27 11:50:00|13043.3|13041.8|13047.9|13046.4|13048.9|13047.9|13039.8|13038.3|718
1603799700000|2020-10-27 11:55:00|13048|13046.5|13049.6|13048.7|13051.5|13050.4|13046.6|13045.5|599
1603800000000|2020-10-27 12:00:00|13049.4|13048.5|13052.1|13050.6|13059.8|13058.3|13048.9|13048|860
1603800300000|2020-10-27 12:05:00|13051.8|13050.9|13050.8|13049.9|13053.4|13052.5|13049.6|13048.6|553
1603800600000|2020-10-27 12:10:00|13050.7|13049.8|13047.3|13046.4|13051.5|13050.6|13046.2|13045|544
1603800900000|2020-10-27 12:15:00|13047.5|13046.6|13042.6|13041.7|13048.1|13047|13042.4|13041.5|645
1603801200000|2020-10-27 12:20:00|13043.1|13042.2|13039.8|13038.9|13044.8|13043.6|13037.9|13036.6|638
1603801500000|2020-10-27 12:25:00|13039.7|13038.8|13038.5|13037|13040.7|13039.5|13035.9|13035|422
1603801800000|2020-10-27 12:30:00|13038.6|13037.1|13042.4|13040.9|13044.7|13043.8|13037.6|13036.1|496
1603802100000|2020-10-27 12:35:00|13042.3|13040.8|13038.3|13037.4|13043.1|13041.8|13037.5|13036.4|409
1603802400000|2020-10-27 12:40:00|13038.4|13037.5|13034.3|13032.8|13040.3|13038.9|13032.7|13031.5|589
1603802700000|2020-10-27 12:45:00|13034.2|13032.7|13032.8|13031.3|13035.5|13034.4|13032.4|13031.1|397
1603803000000|2020-10-27 12:50:00|13032.7|13031.2|13025.3|13024.4|13034.3|13033.1|13023.6|13022.5|452
1603803300000|2020-10-27 12:55:00|13025.2|13023.7|13030.6|13029.1|13031.4|13030.2|13024.7|13023.7|514
1603803600000|2020-10-27 13:00:00|13030.8|13029.3|13030.5|13029.6|13034.5|13033.1|13029.2|13028|538
1603803900000|2020-10-27 13:05:00|13030.6|13029.7|13046.4|13044.9|13048.4|13046.9|13029.7|13028.4|719
1603804200000|2020-10-27 13:10:00|13046.3|13044.8|13043.2|13041.7|13048.8|13047.8|13042.4|13041.3|572
1603804500000|2020-10-27 13:15:00|13043.3|13041.8|13044.2|13042.7|13044.4|13042.9|13036.9|13036|586
1603804800000|2020-10-27 13:20:00|13044.1|13042.6|13043.8|13042.3|13047.3|13046.2|13040.4|13039.1|499
1603805100000|2020-10-27 13:25:00|13043.9|13042.4|13041.5|13040|13046.2|13045.3|13041.2|13039.7|462
1603805400000|2020-10-27 13:30:00|13041.6|13040.1|13035.5|13034.6|13042.6|13041.2|13035.4|13034.5|781
1603805700000|2020-10-27 13:35:00|13035.3|13034.4|13034.8|13033.3|13039.9|13038.7|13031.5|13030.2|780
1603806000000|2020-10-27 13:40:00|13034.9|13033.4|13040.1|13039.2|13042.4|13041.5|13033.6|13032.4|826
1603806300000|2020-10-27 13:45:00|13040|13039.1|13030.1|13028.6|13042.5|13041.2|13028.8|13027.6|841
1603806600000|2020-10-27 13:50:00|13030.2|13028.7|13033.9|13033|13034.6|13033.4|13030.1|13028.7|686
1603806900000|2020-10-27 13:55:00|13033.8|13032.9|13037|13033.5|13038.7|13037.2|13031.7|13030.5|669
1603807200000|2020-10-27 14:00:00|13037.2|13034.4|13038.3|13036.8|13040.9|13039.6|13035.6|13034.1|796
1603807500000|2020-10-27 14:05:00|13038.4|13036.9|13048.7|13047.2|13048.8|13047.5|13037.9|13036.7|683
1603807800000|2020-10-27 14:10:00|13048.6|13047.1|13045.3|13044.4|13049.9|13048.9|13045.1|13044|655
1603808100000|2020-10-27 14:15:00|13045.4|13044.5|13045.2|13044.3|13047.6|13046.6|13042.4|13041.4|754
1603808400000|2020-10-27 14:20:00|13045.5|13044.6|13034.7|13033.2|13046.8|13045.5|13033.4|13032.2|855
1603808700000|2020-10-27 14:25:00|13034.5|13033|13028.9|13028|13034.6|13033.1|13028.2|13027|723
1603809000000|2020-10-27 14:30:00|13029|13028.1|13035.2|13034.3|13035.7|13034.7|13028.2|13027.3|755
1603809300000|2020-10-27 14:35:00|13035.3|13034.4|13035.3|13033.8|13035.7|13034.6|13032|13030.9|614
1603809600000|2020-10-27 14:40:00|13035.4|13033.9|13033.6|13032.1|13035.6|13034.7|13030.3|13029.1|565
1603809900000|2020-10-27 14:45:00|13033.7|13032.2|13044.9|13044|13045.3|13044.4|13033.7|13032.2|685
1603810200000|2020-10-27 14:50:00|13045|13044.1|13045.8|13044.3|13046.1|13045|13041.2|13040.3|719
1603810500000|2020-10-27 14:55:00|13045.6|13044.7|13044.5|13043|13047.2|13046.3|13041.5|13040.4|711
1603810800000|2020-10-27 15:00:00|13044.3|13042.8|13037.7|13036.8|13045.1|13044.2|13036.2|13035.2|764
1603811100000|2020-10-27 15:05:00|13037.9|13037|13046.4|13045.5|13047|13045.9|13037.4|13036.3|621
1603811400000|2020-10-27 15:10:00|13046.3|13045.4|13052.1|13051.2|13052.8|13051.9|13046.3|13045.4|442
1603811700000|2020-10-27 15:15:00|13052.2|13051.3|13055.1|13054.2|13055.4|13054.4|13050|13049.1|663
1603812000000|2020-10-27 15:20:00|13055.2|13054.3|13058.5|13057.6|13058.9|13058|13053.3|13052.3|634
1603812300000|2020-10-27 15:25:00|13058.4|13057.5|13060.4|13059.5|13063.3|13062.1|13056.2|13055.3|661
1603812600000|2020-10-27 15:30:00|13060.6|13059.7|13061.6|13060.7|13061.7|13060.8|13056.5|13055.6|574
1603812900000|2020-10-27 15:35:00|13061.7|13060.8|13068.3|13067.4|13072.3|13071.4|13061|13060.1|598
1603813200000|2020-10-27 15:40:00|13068.8|13067.9|13071.2|13070.3|13071.6|13070.3|13063.7|13062.8|660
1603813500000|2020-10-27 15:45:00|13071.3|13070.4|13068.5|13067.6|13074.5|13073.3|13066.2|13065.2|787
1603813800000|2020-10-27 15:50:00|13068.4|13067.5|13078|13077.1|13080.2|13079.3|13066.2|13064.9|809
1603814100000|2020-10-27 15:55:00|13077.5|13076.6|13066.6|13065.7|13078.4|13077.3|13063.1|13062.2|925
1603814400000|2020-10-27 16:00:00|13066.7|13065.8|13066.5|13065.6|13068|13067.1|13061.6|13060.6|850
1603814700000|2020-10-27 16:05:00|13066.6|13065.7|13069.3|13068.4|13071.8|13070.9|13066.4|13065.3|540
1603815000000|2020-10-27 16:10:00|13069.2|13068.3|13066.6|13065.7|13071.8|13070.9|13066.1|13064.9|574
1603815300000|2020-10-27 16:15:00|13066.5|13065.6|13068.5|13067.6|13070.4|13069.1|13065.4|13064.5|559
1603815600000|2020-10-27 16:20:00|13068.4|13067.5|13074.4|13073.5|13074.8|13073.8|13068.3|13067.3|576
1603815900000|2020-10-27 16:25:00|13074.3|13073.4|13073.2|13072.3|13075.1|13074|13071.2|13070.3|416
1603816200000|2020-10-27 16:30:00|13073.1|13072.2|13067.7|13066.8|13073.2|13072.3|13065.9|13064.7|476
1603816500000|2020-10-27 16:35:00|13067.6|13066.7|13063.3|13062.4|13068.2|13067.3|13061.2|13060.1|554
1603816800000|2020-10-27 16:40:00|13063.4|13062.5|13063.4|13062.5|13064.9|13064|13060.9|13060|403
1603817100000|2020-10-27 16:45:00|13063.5|13062.6|13066.3|13065.4|13066.7|13065.6|13062.3|13061.4|395
1603817400000|2020-10-27 16:50:00|13066.4|13065.5|13067.3|13065.8|13067.9|13067|13064.3|13063.1|376
1603817700000|2020-10-27 16:55:00|13067.4|13065.9|13072.8|13071.9|13073.5|13072.6|13066|13065.1|583
1603818000000|2020-10-27 17:00:00|13073.3|13072.4|13070.6|13069.7|13077.3|13076.4|13070.3|13069.4|525
1603818300000|2020-10-27 17:05:00|13070.7|13069.8|13071.3|13070.4|13073.9|13073|13069.4|13068.2|424
1603818600000|2020-10-27 17:10:00|13071.1|13070.2|13067.5|13066.6|13071.9|13070.6|13065.8|13064.9|539
1603818900000|2020-10-27 17:15:00|13067.4|13066.5|13066.2|13065.3|13067.8|13066.7|13065.9|13064.7|354
1603819200000|2020-10-27 17:20:00|13066.1|13065.2|13067|13066.1|13067.5|13066.6|13065|13064.1|429
1603819500000|2020-10-27 17:25:00|13067.1|13066.2|13069.4|13068.5|13069.5|13068.6|13064.9|13064|336
1603819800000|2020-10-27 17:30:00|13069.5|13068.6|13068.4|13067.5|13070.5|13069.6|13067.2|13066.3|368
1603820100000|2020-10-27 17:35:00|13068.3|13067.4|13066.1|13064.6|13069.6|13068.7|13065.4|13064.5|341
1603820400000|2020-10-27 17:40:00|13066.2|13064.7|13063.9|13063|13066.2|13064.7|13063.2|13062.3|405
1603820700000|2020-10-27 17:45:00|13064.2|13063.3|13065.7|13064.8|13068.4|13067.5|13064.1|13063.2|293
1603821000000|2020-10-27 17:50:00|13065.9|13065|13064.5|13063.6|13067.7|13066.8|13063.9|13062.9|279
1603821300000|2020-10-27 17:55:00|13064.6|13063.7|13065.1|13064.2|13066.2|13065.3|13061.7|13060.8|369
1603821600000|2020-10-27 18:00:00|13065|13064.1|13064.4|13063.5|13065.9|13065|13064.2|13063.3|248
1603821900000|2020-10-27 18:05:00|13064.3|13063.4|13065.4|13064.5|13065.7|13064.8|13064.1|13063.2|207
1603822200000|2020-10-27 18:10:00|13065.3|13064.4|13064.2|13063.3|13065.4|13064.5|13062.9|13062|224
1603822500000|2020-10-27 18:15:00|13064.3|13063.4|13062.5|13061.6|13064.9|13064|13061.8|13060.8|269
1603822800000|2020-10-27 18:20:00|13062.4|13061.5|13062.3|13061.4|13063.4|13062.5|13061.6|13060.7|223
1603823100000|2020-10-27 18:25:00|13062.4|13061.5|13063.5|13062.6|13065.8|13064.6|13062.2|13061.3|262
1603823400000|2020-10-27 18:30:00|13063.6|13062.7|13062.5|13061.6|13063.7|13062.8|13062.3|13061.4|209
1603823700000|2020-10-27 18:35:00|13062.7|13061.8|13062.6|13061.7|13064.8|13063.9|13062.4|13061.2|272
1603824000000|2020-10-27 18:40:00|13062.5|13061.6|13061.6|13060.7|13063|13061.7|13060.1|13059.2|266
1603824300000|2020-10-27 18:45:00|13061.7|13060.8|13061.4|13060.5|13062.6|13061.7|13060.2|13059|357
1603824600000|2020-10-27 18:50:00|13061.3|13060.4|13058.4|13057.5|13061.4|13060.5|13057.5|13056.5|430
1603824900000|2020-10-27 18:55:00|13058.3|13057.4|13056.7|13055.8|13058.7|13057.6|13055.4|13054.5|607
1603825200000|2020-10-27 19:00:00|13056.8|13055.9|13055.1|13053.6|13057.2|13056.2|13054.7|13053.4|460
1603825500000|2020-10-27 19:05:00|13054.9|13054|13055.9|13054.4|13056|13054.5|13052.4|13051|379
1603825800000|2020-10-27 19:10:00|13055.8|13054.3|13055.7|13054.8|13056.9|13055.9|13054.7|13053.2|334
1603826100000|2020-10-27 19:15:00|13056.1|13055.2|13055.7|13054.8|13056.5|13055.4|13055.4|13054.1|269
1603826400000|2020-10-27 19:20:00|13055.6|13054.7|13056.2|13055.3|13058|13056.8|13055.1|13054|308
1603826700000|2020-10-27 19:25:00|13056.3|13055.4|13056.4|13055.5|13057.1|13056|13056|13054.8|168
1603827000000|2020-10-27 19:30:00|13056.3|13055.4|13056.4|13055.5|13056.9|13055.9|13055.8|13054.9|220
1603827300000|2020-10-27 19:35:00|13056.3|13055.4|13058|13057.1|13058.2|13057.2|13055.4|13054.5|230
1603827600000|2020-10-27 19:40:00|13057.9|13057|13057.7|13056.2|13059.8|13058.6|13057.3|13055.9|211
1603827900000|2020-10-27 19:45:00|13057.6|13056.1|13055.6|13054.7|13057.8|13056.7|13055.4|13054.2|353
1603828200000|2020-10-27 19:50:00|13055.3|13054.4|13055.4|13054.5|13056.6|13055.4|13054.8|13053.7|339
1603828500000|2020-10-27 19:55:00|13055.3|13054.4|13054.6|13053.1|13055.7|13054.6|13053.7|13052.6|397
1603828800000|2020-10-27 20:00:00|13054.5|13053|13053.5|13052|13054.8|13053.8|13053.1|13051.9|214
1603829100000|2020-10-27 20:05:00|13053.4|13051.9|13052.7|13051.2|13053.9|13052.6|13052.5|13051|192
1603829400000|2020-10-27 20:10:00|13052.8|13051.3|13054.3|13052.8|13054.4|13053.3|13052.6|13051.1|166
1603829700000|2020-10-27 20:15:00|13054.4|13052.9|13054.5|13053.6|13055.6|13054.3|13054|13052.8|170
1603830000000|2020-10-27 20:20:00|13054.4|13053.5|13054.4|13053.5|13054.7|13053.7|13054.3|13053.1|51
1603830300000|2020-10-27 20:25:00|13054.5|13053.6|13054.7|13053.2|13054.8|13053.8|13054.3|13053.1|55
1603830600000|2020-10-27 20:30:00|13054.5|13053.6|13054.5|13053|13055.1|13053.9|13053.6|13052.7|209
1603830900000|2020-10-27 20:35:00|13054.4|13053.5|13060.4|13059.5|13060.7|13059.5|13054.3|13053.1|395
1603831200000|2020-10-27 20:40:00|13060.5|13059.6|13056.9|13055.4|13060.5|13059.6|13054.8|13053.4|647
1603831500000|2020-10-27 20:45:00|13057|13055.5|13053.1|13051.6|13057|13055.5|13052.7|13051.2|343
1603831800000|2020-10-27 20:50:00|13053.2|13051.7|13050|13048.5|13053.2|13051.7|13049.6|13048.1|370
1603832100000|2020-10-27 20:55:00|13049.8|13048.3|13047.5|13041.4|13050|13048.5|13046.7|13039.4|501
1603832400000|2020-10-27 21:00:00|13047.4|13041.1|13044.1|13034.6|13048|13041.6|13040.4|13034.3|130
1603832700000|2020-10-27 21:05:00|13045.3|13035.3|13044.8|13034.8|13046.6|13040.1|13042.5|13033|195
1603833000000|2020-10-27 21:10:00|13043.8|13033.8|13043.1|13036|13046.5|13039.6|13042.8|13033.3|322
1603833300000|2020-10-27 21:15:00|13043.3|13035.2|13044.4|13037.1|13045.6|13039.5|13043|13033.6|292
1603833600000|2020-10-27 21:20:00|13043.8|13037.2|13043.6|13036|13045.6|13039.1|13043.2|13035.3|176
1603833900000|2020-10-27 21:25:00|13043.7|13036.1|13042.9|13036.3|13046.2|13038.4|13042.4|13033.6|189
1603834200000|2020-10-27 21:30:00|13042.7|13036.4|13044.8|13036.1|13046.5|13039.2|13042.4|13035|802
1603834500000|2020-10-27 21:35:00|13044.7|13037|13044.3|13039|13046|13039.1|13041.9|13034.8|312
1603834800000|2020-10-27 21:40:00|13044.5|13039.1|13044.9|13036.4|13046|13040.6|13042.8|13034|251
1603835100000|2020-10-27 21:45:00|13044.5|13037.5|13044.2|13039.7|13046.2|13040.2|13042.9|13036|405
1603835400000|2020-10-27 21:50:00|13044.1|13039.8|13042.1|13039|13044.5|13039.9|13041.3|13038.2|247
1603835700000|2020-10-27 21:55:00|13042|13038.8|13044.6|13040.3|13045.5|13041.3|13042|13038.8|1072
1603836000000|2020-10-27 22:00:00|13044.9|13039.3|13043.9|13041.2|13046.4|13043|13042.4|13037.8|812
1603836300000|2020-10-27 22:05:00|13044.2|13041.3|13043.9|13041.2|13045.5|13043.5|13040.9|13039|944
1603836600000|2020-10-27 22:10:00|13043.6|13040.8|13039.5|13038|13043.9|13042|13039.2|13037.4|661
1603836900000|2020-10-27 22:15:00|13039.6|13038.1|13037.7|13035.3|13040.5|13038.7|13037|13035.1|574
1603837200000|2020-10-27 22:20:00|13037.4|13035.9|13037.5|13036|13039.2|13037.4|13036|13034.1|544
1603837500000|2020-10-27 22:25:00|13037.6|13036.1|13031.5|13030|13037.8|13036.3|13031.1|13029.6|290
1603837800000|2020-10-27 22:30:00|13031.4|13029.9|13026.2|13024.7|13031.8|13030.3|13025|13023.4|372
1603838100000|2020-10-27 22:35:00|13026.6|13024.3|13029|13027.5|13029.9|13028.4|13023.6|13022.1|378
1603838400000|2020-10-27 22:40:00|13028.9|13027.4|13026.1|13024.6|13030.6|13028.9|13025.9|13024.3|357
1603838700000|2020-10-27 22:45:00|13026|13024.5|13027.3|13025.8|13027.6|13025.9|13025.6|13023.8|278
1603839000000|2020-10-27 22:50:00|13028|13026.5|13027|13025.5|13029.1|13027.4|13026.8|13025|174
1603839300000|2020-10-27 22:55:00|13026.9|13025.4|13027.9|13026.4|13029|13027.3|13026.7|13025.2|221
1603839600000|2020-10-27 23:00:00|13028.6|13027.1|13027.7|13026.2|13029.5|13028|13026.7|13025.2|279
1603839900000|2020-10-27 23:05:00|13027.8|13026.3|13027.7|13026.2|13028.3|13026.8|13027.1|13025.6|193
1603840200000|2020-10-27 23:10:00|13027.8|13026.3|13028.6|13027.1|13028.8|13027.3|13025.8|13024.3|273
1603840500000|2020-10-27 23:15:00|13028.4|13026.9|13030|13028.5|13031|13029.9|13028.3|13026.8|261
1603840800000|2020-10-27 23:20:00|13030.1|13028.6|13030.7|13029.2|13031.2|13029.9|13029.3|13027.8|180
1603841100000|2020-10-27 23:25:00|13030.6|13029.1|13030.2|13028.7|13031|13029.6|13029.7|13028.2|209
1603841400000|2020-10-27 23:30:00|13030.1|13028.6|13030.8|13029.3|13031.4|13029.9|13029.5|13028.3|159
1603841700000|2020-10-27 23:35:00|13030.9|13029.4|13030.9|13029.4|13031.1|13029.8|13027.6|13026.2|198
1603842000000|2020-10-27 23:40:00|13030.8|13029.3|13028.6|13027.1|13031.5|13030|13028.6|13027.1|179
1603842300000|2020-10-27 23:45:00|13028.7|13027.2|13030.3|13028.8|13030.4|13028.9|13027.7|13026.5|154
1603842600000|2020-10-27 23:50:00|13030.2|13028.7|13030.9|13029.4|13031.2|13029.7|13029.1|13027.6|193
1603842900000|2020-10-27 23:55:00|13030.8|13029.3|13031.3|13029.8|13031.8|13030.6|13029.6|13028.5|166
1603843200000|2020-10-28 00:00:00|13031.5|13030|13031.6|13030.7|13032.8|13031.6|13028.9|13027.7|291
1603843500000|2020-10-28 00:05:00|13031.5|13030.6|13021.9|13020.4|13032.1|13030.7|13021.5|13020|327
1603843800000|2020-10-28 00:10:00|13022.1|13020.6|13027.1|13025.6|13027.4|13026.1|13022.1|13020.6|309
1603844100000|2020-10-28 00:15:00|13026.9|13025.4|13029|13027.5|13029|13027.5|13026.5|13025.3|186
1603844400000|2020-10-28 00:20:00|13028.9|13027.4|13033.4|13031.9|13033.7|13032.2|13027.7|13026.5|342
1603844700000|2020-10-28 00:25:00|13033.1|13031.6|13033.7|13032.2|13034.2|13032.7|13031.4|13029.9|268
1603845000000|2020-10-28 00:30:00|13033.2|13032.3|13033.5|13032|13036.3|13034.8|13032.9|13031.9|322
1603845300000|2020-10-28 00:35:00|13033.4|13031.9|13031.7|13030.8|13034.1|13032.6|13031.5|13030.1|289
1603845600000|2020-10-28 00:40:00|13031.6|13030.7|13031.3|13029.8|13032|13030.8|13028.7|13027.3|260
1603845900000|2020-10-28 00:45:00|13031.2|13029.7|13031.8|13030.3|13032.5|13031|13028.7|13027.2|285
1603846200000|2020-10-28 00:50:00|13031.7|13030.2|13038.6|13037.1|13040.7|13039.3|13030.7|13029.4|532
1603846500000|2020-10-28 00:55:00|13038.5|13037|13033.8|13032.3|13039.8|13038.5|13033.5|13032.2|564
1603846800000|2020-10-28 01:00:00|13033.9|13032.4|13029.2|13027.7|13033.9|13032.6|13028|13026.5|389
1603847100000|2020-10-28 01:05:00|13029.1|13027.6|13029|13027.5|13030.2|13029|13026.6|13025.3|303
1603847400000|2020-10-28 01:10:00|13028.9|13027.4|13030.3|13028.8|13030.9|13029.6|13027.4|13026.3|263
1603847700000|2020-10-28 01:15:00|13030.4|13028.9|13033.8|13032.3|13034.1|13032.9|13030.1|13028.6|520
1603848000000|2020-10-28 01:20:00|13033.5|13032.6|13034.9|13033.4|13035.9|13035|13032.5|13031.4|327
1603848300000|2020-10-28 01:25:00|13035|13033.5|13037.6|13036.7|13039.6|13038.4|13034.2|13033.1|358
1603848600000|2020-10-28 01:30:00|13037.7|13036.8|13041|13039.5|13041.9|13040.4|13035.8|13034.7|442
1603848900000|2020-10-28 01:35:00|13040.9|13039.4|13037.4|13036.5|13042.5|13041|13037.3|13036|352
1603849200000|2020-10-28 01:40:00|13037.3|13036.4|13035.2|13034.3|13039.7|13038.4|13033.6|13032.7|367
1603849500000|2020-10-28 01:45:00|13035.4|13033.9|13032.6|13031.7|13035.9|13034.7|13030.4|13029.1|473
1603849800000|2020-10-28 01:50:00|13032.7|13031.8|13036.6|13035.1|13036.9|13035.5|13032.2|13030.7|429
1603850100000|2020-10-28 01:55:00|13036.5|13035|13036|13034.5|13038|13037.1|13034.9|13033.4|373
1603850400000|2020-10-28 02:00:00|13035.9|13034.4|13037.9|13036.4|13038.1|13036.8|13035|13033.7|462
1603850700000|2020-10-28 02:05:00|13037.8|13036.3|13034|13032.5|13037.9|13036.6|13033.6|13032.4|319
1603851000000|2020-10-28 02:10:00|13034.1|13032.6|13035.9|13034.4|13037|13035.7|13033.4|13032.1|245
1603851300000|2020-10-28 02:15:00|13036|13034.5|13035.9|13034.4|13038.1|13037.1|13034.1|13033.2|298
1603851600000|2020-10-28 02:20:00|13036|13034.5|13035.9|13034.4|13038|13036.8|13035.8|13034.3|230
1603851900000|2020-10-28 02:25:00|13036|13034.5|13039.3|13038.4|13040.3|13038.9|13035.2|13033.7|393
1603852200000|2020-10-28 02:30:00|13039.6|13038.1|13038.6|13037.1|13039.8|13038.9|13037.2|13035.9|488
1603852500000|2020-10-28 02:35:00|13038.7|13037.2|13038.5|13037.6|13040|13038.9|13037.6|13036.4|320
1603852800000|2020-10-28 02:40:00|13038.6|13037.1|13038.8|13037.3|13041.2|13040|13038.1|13036.7|344
1603853100000|2020-10-28 02:45:00|13038.9|13037.4|13038.4|13036.9|13039.5|13038|13037|13035.7|311
1603853400000|2020-10-28 02:50:00|13038.5|13037|13036.8|13035.3|13038.6|13037.2|13034.4|13033.2|296
1603853700000|2020-10-28 02:55:00|13036.7|13035.2|13035.1|13033.6|13036.7|13035.4|13033.9|13032.7|195
1603854000000|2020-10-28 03:00:00|13035.2|13033.7|13034.4|13033.5|13035.2|13033.7|13033.2|13032.3|247
1603854300000|2020-10-28 03:05:00|13034.3|13033.4|13036.5|13035|13036.6|13035.2|13034.3|13033.2|173
1603854600000|2020-10-28 03:10:00|13036.6|13035.1|13035.6|13034.1|13036.6|13035.3|13034.8|13033.7|168
1603854900000|2020-10-28 03:15:00|13035.5|13034|13036.9|13035.4|13036.9|13035.7|13034.9|13033.7|147
1603855200000|2020-10-28 03:20:00|13036.8|13035.3|13036.8|13035.3|13037|13035.7|13035.6|13034.2|113
1603855500000|2020-10-28 03:25:00|13036.4|13035.5|13037.8|13036.3|13038.4|13036.9|13036.4|13035.2|193
1603855800000|2020-10-28 03:30:00|13037.7|13036.2|13036.7|13035.2|13038|13036.8|13035.6|13034.4|244
1603856100000|2020-10-28 03:35:00|13036.8|13035.3|13035.8|13034.3|13036.9|13035.4|13033.9|13032.7|223
1603856400000|2020-10-28 03:40:00|13035.7|13034.2|13034.6|13033.1|13035.8|13034.8|13034.2|13033.1|123
1603856700000|2020-10-28 03:45:00|13034.7|13033.2|13036.5|13035|13036.7|13035.6|13033|13031.7|207
1603857000000|2020-10-28 03:50:00|13036.4|13034.9|13034.8|13033.3|13036.9|13035.7|13033.6|13032.4|153
1603857300000|2020-10-28 03:55:00|13034.9|13033.4|13035|13033.5|13036|13034.6|13034.2|13032.7|160
1603857600000|2020-10-28 04:00:00|13034.9|13033.4|13034.8|13033.3|13037.1|13036|13034.1|13032.7|242
1603857900000|2020-10-28 04:05:00|13034.7|13033.2|13036.6|13035.1|13036.7|13035.7|13033.5|13032.4|199
1603858200000|2020-10-28 04:10:00|13036.5|13035|13037.6|13036.1|13038.2|13037.1|13036.5|13035|194
1603858500000|2020-10-28 04:15:00|13037.1|13036.2|13037.7|13036.8|13038.1|13037|13036.8|13035.7|211
1603858800000|2020-10-28 04:20:00|13037.4|13036.5|13039.1|13037.6|13039.9|13038.7|13037.3|13036|158
1603859100000|2020-10-28 04:25:00|13039.3|13037.8|13039.7|13038.8|13040.2|13038.9|13038.6|13037.3|188
1603859400000|2020-10-28 04:30:00|13039.6|13038.7|13041.1|13040.2|13042|13040.8|13039.6|13038.5|225
1603859700000|2020-10-28 04:35:00|13041|13040.1|13041.6|13040.7|13042.3|13041.3|13041|13039.7|228
1603860000000|2020-10-28 04:40:00|13041.5|13040.6|13042.9|13041.4|13043.2|13042.1|13041.2|13039.9|179
1603860300000|2020-10-28 04:45:00|13042.8|13041.3|13043.1|13041.6|13043.1|13041.9|13042|13040.5|181
1603860600000|2020-10-28 04:50:00|13043|13041.5|13042.9|13041.4|13043.8|13042.4|13042.6|13041.1|147
1603860900000|2020-10-28 04:55:00|13043|13041.5|13041.7|13040.8|13043|13041.5|13041.2|13039.9|171
1603861200000|2020-10-28 05:00:00|13041.9|13040.4|13042.3|13040.8|13043|13041.8|13040.6|13039.1|278
1603861500000|2020-10-28 05:05:00|13042.4|13040.9|13041.5|13040|13042.4|13041.1|13040.9|13039.8|196
1603861800000|2020-10-28 05:10:00|13041.6|13040.1|13041.9|13040.4|13041.9|13040.7|13040.1|13039|179
1603862100000|2020-10-28 05:15:00|13041.8|13040.3|13042.7|13041.2|13042.9|13041.8|13040.9|13040|206
1603862400000|2020-10-28 05:20:00|13042.4|13041.5|13043.6|13042.7|13044|13042.9|13042.4|13041.3|215
1603862700000|2020-10-28 05:25:00|13043.7|13042.8|13043.1|13041.6|13044.4|13043.4|13042.1|13040.8|304
1603863000000|2020-10-28 05:30:00|13043.3|13041.8|13043.5|13042.6|13044.4|13043.4|13042.5|13041.1|244
1603863300000|2020-10-28 05:35:00|13043.9|13042.4|13044.8|13043.9|13045.3|13044.1|13043.4|13042.2|268
1603863600000|2020-10-28 05:40:00|13044.7|13043.8|13046|13044.5|13046.1|13045|13043.9|13042.8|275
1603863900000|2020-10-28 05:45:00|13045.9|13044.4|13047.4|13046.5|13047.7|13046.5|13044.8|13043.5|289
1603864200000|2020-10-28 05:50:00|13047.3|13046.4|13046.6|13045.1|13048|13046.9|13045.8|13044.7|361
1603864500000|2020-10-28 05:55:00|13046.1|13045.2|13045.6|13044.1|13047.6|13046.2|13045|13043.5|363
1603864800000|2020-10-28 06:00:00|13045.7|13044.2|13049|13047.5|13049.2|13047.9|13040.8|13039.6|391
1603865100000|2020-10-28 06:05:00|13049.1|13047.6|13052|13051.1|13052.7|13051.8|13047.2|13045.9|496
1603865400000|2020-10-28 06:10:00|13051.8|13050.9|13059.1|13057.6|13061.2|13059.7|13050.8|13049.8|478
1603865700000|2020-10-28 06:15:00|13059.2|13057.7|13061.8|13060.3|13064.2|13063.1|13058.1|13057|527
1603866000000|2020-10-28 06:20:00|13061.9|13060.4|13059.7|13058.2|13064.1|13062.6|13059.5|13058.2|422
1603866300000|2020-10-28 06:25:00|13059.6|13058.1|13061|13059.5|13062.8|13061.3|13058.7|13057.2|202
1603866600000|2020-10-28 06:30:00|13060.9|13059.4|13055.9|13054.4|13064.5|13063|13054.6|13053.1|407
1603866900000|2020-10-28 06:35:00|13056|13054.5|13056|13055.1|13060.2|13059.1|13055.9|13054.5|453
1603867200000|2020-10-28 06:40:00|13055.9|13055|13056.1|13054.6|13059|13057.5|13055.9|13054.5|217
1603867500000|2020-10-28 06:45:00|13056|13054.5|13055.8|13054.3|13058.2|13056.7|13055.3|13053.9|256
1603867800000|2020-10-28 06:50:00|13055.9|13054.4|13051.9|13050.4|13055.9|13054.4|13048.2|13046.7|699
1603868100000|2020-10-28 06:55:00|13051.6|13050.7|13051.8|13050.3|13055.3|13053.9|13049.9|13048.6|612
1603868400000|2020-10-28 07:00:00|13051.7|13050.2|13054.4|13052.9|13055.3|13053.9|13050.4|13049.1|755
1603868700000|2020-10-28 07:05:00|13054.3|13052.8|13056.3|13054.8|13057.3|13056.1|13053.4|13051.9|645
1603869000000|2020-10-28 07:10:00|13056.4|13054.9|13061.5|13060|13062.7|13061.2|13053.7|13052.2|708
1603869300000|2020-10-28 07:15:00|13061.4|13059.9|13058.7|13057.2|13061.4|13060.2|13056.8|13055.7|678
1603869600000|2020-10-28 07:20:00|13058.8|13057.3|13049.5|13048|13059|13057.8|13048.9|13047.4|597
1603869900000|2020-10-28 07:25:00|13049.6|13048.1|13050.6|13049.1|13054|13052.5|13049.5|13048|604
1603870200000|2020-10-28 07:30:00|13050.5|13049|13050.3|13048.8|13050.7|13049.2|13046|13044.5|602
1603870500000|2020-10-28 07:35:00|13050.4|13048.9|13046.3|13044.8|13050.5|13049.2|13046|13044.5|565
1603870800000|2020-10-28 07:40:00|13046.4|13044.9|13042.3|13040.8|13050.1|13049|13042.1|13040.6|730
1603871100000|2020-10-28 07:45:00|13042.8|13041.3|13037.2|13035.7|13043.7|13042.2|13036.5|13035.2|722
1603871400000|2020-10-28 07:50:00|13037.5|13036|13038.7|13037.2|13039.9|13038.7|13035.3|13033.8|637
1603871700000|2020-10-28 07:55:00|13038.8|13037.3|13031.2|13030.3|13039.4|13038|13031|13029.5|610
1603872000000|2020-10-28 08:00:00|13031.3|13029.8|13022.5|13021|13032.4|13030.9|13022.2|13020.8|709
1603872300000|2020-10-28 08:05:00|13022.3|13021.4|13013.8|13012.3|13024.1|13022.6|13012.8|13011.6|714
1603872600000|2020-10-28 08:10:00|13013.4|13012.5|13014.8|13013.3|13016.6|13015.4|13010.7|13009.8|673
1603872900000|2020-10-28 08:15:00|13015.1|13014.2|13003.3|13001.8|13015.5|13014.2|13001.5|13000.3|852
1603873200000|2020-10-28 08:20:00|13003.2|13001.7|13007.2|13005.7|13010.8|13009.5|13001.9|13000.7|773
1603873500000|2020-10-28 08:25:00|13007.1|13005.6|13006|13005.1|13015.3|13014.3|13005.9|13004.4|880
1603873800000|2020-10-28 08:30:00|13005.9|13005|12991.1|12989.6|13006.2|13005.1|12988.7|12987.7|1075
1603874100000|2020-10-28 08:35:00|12990.6|12989.7|12995.5|12994|12997.2|12996.2|12989.9|12988.4|769
1603874400000|2020-10-28 08:40:00|12995.4|12993.9|13004.9|13004|13006.4|13004.9|12994.3|12993|896
1603874700000|2020-10-28 08:45:00|13005|13004.1|13001.3|12999.8|13009.4|13007.9|13000.9|12999.5|788
1603875000000|2020-10-28 08:50:00|13001.4|12999.9|12993.8|12992.9|13005.4|13003.9|12990.4|12989.1|887
1603875300000|2020-10-28 08:55:00|12993.9|12993|13001.6|13000.1|13002.6|13001.3|12992.5|12991.4|957
1603875600000|2020-10-28 09:00:00|13001.7|13000.2|12993.2|12991.7|13004.5|13003.1|12992.8|12991.7|1002
1603875900000|2020-10-28 09:05:00|12993.1|12991.6|12990.7|12989.2|12995.5|12994.3|12989.4|12987.9|867
1603876200000|2020-10-28 09:10:00|12990.5|12989|12990.8|12989.3|12996|12994.8|12986.1|12984.7|851
1603876500000|2020-10-28 09:15:00|12990.9|12989.4|12973.5|12972|12991.9|12990.7|12971.8|12970.5|798
1603876800000|2020-10-28 09:20:00|12973.6|12972.1|12969.5|12968|12974.4|12973.1|12964.1|12962.8|1007
1603877100000|2020-10-28 09:25:00|12969.4|12967.9|12975.6|12974.1|12979.3|12978.2|12967.1|12965.7|957
1603877400000|2020-10-28 09:30:00|12976.3|12974.8|12976.5|12975|12977.2|12976|12970.7|12969.5|803
1603877700000|2020-10-28 09:35:00|12976.6|12975.1|12973.3|12972.4|12978.3|12977|12969.1|12967.9|813
1603878000000|2020-10-28 09:40:00|12973.2|12972.3|12972.1|12971.2|12976.5|12975.4|12967.4|12966.2|900
1603878300000|2020-10-28 09:45:00|12972.3|12971.4|12969.4|12968.5|12975.6|12974.5|12967.6|12966.7|896
1603878600000|2020-10-28 09:50:00|12969.2|12968.3|12971|12970.1|12974.6|12973.2|12968.9|12967.6|751
1603878900000|2020-10-28 09:55:00|12971.2|12969.7|12973|12971.5|12975.3|12974|12965.9|12964.5|731
1603879200000|2020-10-28 10:00:00|12973.2|12971.7|12971.4|12969.9|12973.2|12971.7|12967.1|12965.9|836
1603879500000|2020-10-28 10:05:00|12971.3|12969.8|12978.4|12976.9|12978.5|12977|12970|12968.7|807
1603879800000|2020-10-28 10:10:00|12978.5|12977|12979.6|12978.1|12980.4|12979.5|12975.1|12974|877
1603880100000|2020-10-28 10:15:00|12979.7|12978.2|12971.5|12970.6|12979.9|12978.7|12970.1|12969|780
1603880400000|2020-10-28 10:20:00|12971.6|12970.7|12972.4|12970.9|12975.7|12974.4|12968.1|12966.8|834
1603880700000|2020-10-28 10:25:00|12972.5|12971|12975.4|12973.9|12976.1|12974.7|12969.3|12968.3|718
1603881000000|2020-10-28 10:30:00|12975.3|12973.8|12977.1|12975.6|12980.4|12978.9|12973.6|12972.1|867
1603881300000|2020-10-28 10:35:00|12977.2|12975.7|12984.3|12982.8|12984.8|12983.7|12977|12975.7|872
1603881600000|2020-10-28 10:40:00|12984.2|12982.7|12981.5|12980|12984.3|12982.8|12978.8|12977.6|515
1603881900000|2020-10-28 10:45:00|12981.4|12979.9|12976.4|12974.9|12982.3|12981.1|12976.2|12974.9|662
1603882200000|2020-10-28 10:50:00|12976.5|12975|12977|12976.1|12978.7|12977.5|12971|12969.6|836
1603882500000|2020-10-28 10:55:00|12977.1|12976.2|12971.2|12969.7|12978.3|12977.4|12970.4|12968.9|653
1603882800000|2020-10-28 11:00:00|12971.1|12969.6|12967.1|12966.2|12973|12972.1|12967|12965.9|780
1603883100000|2020-10-28 11:05:00|12967.2|12966.3|12974.4|12973.5|12974.8|12973.6|12967.1|12965.8|932
1603883400000|2020-10-28 11:10:00|12974.5|12973.6|12974.8|12973.9|12978.1|12977.2|12969.5|12968|758
1603883700000|2020-10-28 11:15:00|12974.7|12973.8|12975.6|12974.1|12979.5|12978.6|12972.2|12971.3|712
1603884000000|2020-10-28 11:20:00|12975.7|12974.2|12974|12973.1|12981.5|12980|12973|12971.7|673
1603884300000|2020-10-28 11:25:00|12973.9|12973|12978.5|12977|12978.6|12977.5|12972.9|12971.8|586
1603884600000|2020-10-28 11:30:00|12978.2|12977.3|12972.1|12971.2|12980.2|12978.9|12972|12970.9|706
1603884900000|2020-10-28 11:35:00|12972.4|12970.9|12966.3|12964.8|12974.1|12972.6|12965.6|12964.4|757
1603885200000|2020-10-28 11:40:00|12966.4|12964.9|12961.9|12960.4|12969.2|12968|12961|12959.9|866
1603885500000|2020-10-28 11:45:00|12961.8|12960.3|12958.1|12956.6|12962.3|12960.8|12952.1|12950.9|833
1603885800000|2020-10-28 11:50:00|12958|12956.5|12956.2|12955.3|12962.2|12960.9|12955.4|12953.9|725
1603886100000|2020-10-28 11:55:00|12956.3|12955.4|12957.5|12956|12963.3|12962.3|12956.2|12955|660
1603886400000|2020-10-28 12:00:00|12956.9|12955.7|12952.3|12950.8|12957.1|12955.7|12950.3|12949.1|868
1603886700000|2020-10-28 12:05:00|12952.1|12951.2|12955.9|12954.4|12956.2|12954.8|12950.9|12949.7|696
1603887000000|2020-10-28 12:10:00|12955.8|12954.3|12953.4|12952.5|12957.5|12956.2|12952.3|12951.3|711
1603887300000|2020-10-28 12:15:00|12953.3|12952.4|12951.5|12950|12954.4|12953.1|12949.8|12948.8|666
1603887600000|2020-10-28 12:20:00|12951.6|12950.1|12946.2|12945.3|12951.7|12950.5|12945.5|12944|708
1603887900000|2020-10-28 12:25:00|12946.6|12945.1|12940|12938.5|12948.4|12947.4|12938.8|12937.9|790
1603888200000|2020-10-28 12:30:00|12940.3|12938.8|12940.1|12938.6|12943.7|12942.6|12937.9|12936.6|774
1603888500000|2020-10-28 12:35:00|12939.6|12938.7|12922.5|12921|12939.6|12938.7|12918|12916.5|917
1603888800000|2020-10-28 12:40:00|12922.2|12920.7|12920.6|12919.1|12924.6|12923.1|12917.2|12916|920
1603889100000|2020-10-28 12:45:00|12920.3|12919.4|12922.5|12921|12926.8|12925.9|12919.3|12918|970
1603889400000|2020-10-28 12:50:00|12922.4|12921.5|12935.5|12934|12935.9|12934.4|12919.7|12918.5|954
1603889700000|2020-10-28 12:55:00|12935.3|12933.8|12942.2|12940.7|12942.2|12940.9|12928.5|12927.5|916
1603890000000|2020-10-28 13:00:00|12942.3|12940.8|12941.3|12939.8|12942.7|12941.6|12936.7|12935.2|914
1603890300000|2020-10-28 13:05:00|12941.2|12939.7|12945.4|12943.9|12948.4|12947.2|12937.7|12936.2|946
1603890600000|2020-10-28 13:10:00|12945.3|12944.4|12934.9|12933.4|12945.8|12944.5|12934|12931.6|832
1603890900000|2020-10-28 13:15:00|12934.6|12933.1|12936.8|12935.3|12937.6|12936.2|12931.3|12929.8|801
1603891200000|2020-10-28 13:20:00|12936.6|12935.1|12947.2|12945.7|12948.5|12947|12933.7|12932.4|776
1603891500000|2020-10-28 13:25:00|12947.3|12945.8|12953.4|12951.9|12956|12954.8|12943|12942|822
1603891800000|2020-10-28 13:30:00|12953.5|12952|12948.6|12947.1|12956.8|12955.3|12948|12947|1114
1603892100000|2020-10-28 13:35:00|12948.7|12947.2|12964.9|12963.4|12967.3|12966.3|12946.3|12944.8|1069
1603892400000|2020-10-28 13:40:00|12965|12963.5|12965.6|12964.1|12966.6|12965.5|12960|12958.8|968
1603892700000|2020-10-28 13:45:00|12964.8|12963.9|12960.1|12959.2|12965.9|12964.8|12957.4|12955.9|981
1603893000000|2020-10-28 13:50:00|12960.3|12959.4|12951.6|12950.1|12961.9|12961|12945.9|12944.4|1082
1603893300000|2020-10-28 13:55:00|12951.7|12950.2|12957.2|12955.7|12957.6|12956.2|12947.7|12946.8|802
1603893600000|2020-10-28 14:00:00|12957.1|12955.6|12987.3|12985.8|13016.1|13011.8|12955|12953.5|1937
1603893900000|2020-10-28 14:05:00|12987.2|12985.7|12986|12984.5|12992.1|12990.6|12979.6|12977.4|1276
1603894200000|2020-10-28 14:10:00|12985.9|12984.4|12977.2|12975.7|12989.4|12988.2|12976.5|12975|998
1603894500000|2020-10-28 14:15:00|12977|12975.5|12971.5|12970|12980.8|12979.3|12968.1|12966.6|993
1603894800000|2020-10-28 14:20:00|12971.4|12969.9|12969.3|12967.8|12978.1|12977.1|12968.7|12967.7|1035
1603895100000|2020-10-28 14:25:00|12969.4|12967.9|12969.3|12967.8|12972|12970.8|12957.3|12955.8|1203
1603895400000|2020-10-28 14:30:00|12969.7|12968.2|12976.3|12974.8|12980.5|12979|12962|12960.5|1299
1603895700000|2020-10-28 14:35:00|12976.2|12974.7|12982.4|12980.9|12987.6|12986.5|12974.6|12973.1|1161
1603896000000|2020-10-28 14:40:00|12982.3|12980.8|12985.2|12983.7|12990|12988.9|12981.7|12980.2|1050
1603896300000|2020-10-28 14:45:00|12985.3|12983.8|12983.3|12981.8|12987.9|12986.4|12979.7|12978.2|923
1603896600000|2020-10-28 14:50:00|12983.2|12981.7|12974.9|12973.4|12983.6|12982.1|12971.4|12970.2|1138
1603896900000|2020-10-28 14:55:00|12974.6|12973.7|12981.5|12980|12983.1|12981.8|12970.4|12969|921
1603897200000|2020-10-28 15:00:00|12981.4|12979.9|12987.7|12986.2|12995.7|12994.6|12979.7|12978.2|1117
1603897500000|2020-10-28 15:05:00|12987.8|12986.3|12997.4|12995.9|13003.4|13002.2|12987.6|12986.3|1181
1603897800000|2020-10-28 15:10:00|12997.2|12995.7|12996.6|12995.1|13000.7|12999.2|12992.3|12990.8|1084
1603898100000|2020-10-28 15:15:00|12996.9|12995.4|13003.2|13001.7|13003.7|13002.5|12996.2|12995.1|876
1603898400000|2020-10-28 15:20:00|13003.3|13001.8|12995.5|12994|13006.4|13005.3|12995|12993.6|763
1603898700000|2020-10-28 15:25:00|12995.4|12993.9|13013.5|13012|13013.9|13012.7|12994.8|12993.5|906
1603899000000|2020-10-28 15:30:00|13013.9|13012.4|12995.9|12994.4|13014|13012.5|12995.4|12993.9|1019
1603899300000|2020-10-28 15:35:00|12995.8|12994.3|13001.6|13000.1|13003.4|13001.9|12995.6|12994.1|1007
1603899600000|2020-10-28 15:40:00|13001.4|12999.9|13001.8|13000.3|13007.3|13005.8|12998.4|12997.1|937
1603899900000|2020-10-28 15:45:00|13001.2|12999.7|13001.3|12999.8|13003.6|13002.2|13000.1|12998.6|801
1603900200000|2020-10-28 15:50:00|13001.4|12999.9|13003.8|13002.3|13009.6|13008.1|13000.7|12999.6|813
1603900500000|2020-10-28 15:55:00|13003.7|13002.2|12997.8|12996.3|13003.7|13002.4|12994.4|12993.2|1164
1603900800000|2020-10-28 16:00:00|12997.9|12996.4|12995.1|12993.6|13000.4|12998.9|12992.6|12991.5|1223
1603901100000|2020-10-28 16:05:00|12995.3|12993.8|12993.1|12991.6|12997.6|12996.1|12990.9|12989.4|907
1603901400000|2020-10-28 16:10:00|12992.9|12991.4|12993.2|12992.3|12997.9|12996.9|12990.1|12988.8|923
1603901700000|2020-10-28 16:15:00|12993.5|12992|12989.8|12988.3|12996.3|12995|12988.8|12987.3|852
1603902000000|2020-10-28 16:20:00|12989.7|12988.2|12986.1|12984.6|12990.5|12989.1|12981.6|12980.4|900
1603902300000|2020-10-28 16:25:00|12986|12984.5|12982.6|12981.7|12989|12987.6|12977.7|12976.2|766
1603902600000|2020-10-28 16:30:00|12983|12981.5|12985.3|12983.8|12985.6|12984.2|12977.6|12976.1|898
1603902900000|2020-10-28 16:35:00|12985.2|12983.7|12979.9|12978.4|12987.8|12986.3|12979.1|12977.6|786
1603903200000|2020-10-28 16:40:00|12979.7|12978.2|12984|12982.5|12984.2|12982.7|12976.6|12975.1|749
1603903500000|2020-10-28 16:45:00|12984.1|12982.6|12984.1|12982.6|12987.7|12986.2|12980.8|12979.4|586
1603903800000|2020-10-28 16:50:00|12984.2|12982.7|12974.1|12972.6|12984.3|12982.8|12973.6|12972.1|641
1603904100000|2020-10-28 16:55:00|12974.4|12972.9|12981.9|12980.4|12985.2|12983.9|12974.2|12972.7|864
1603904400000|2020-10-28 17:00:00|12981.7|12980.2|12984.1|12982.6|12986.3|12985.2|12981.6|12980.2|897
1603904700000|2020-10-28 17:05:00|12984.5|12983|12984.2|12982.7|12987.3|12986.4|12982.3|12980.8|625
1603905000000|2020-10-28 17:10:00|12983.8|12982.3|12983.5|12982|12985.4|12984.2|12981.4|12980.3|712
1603905300000|2020-10-28 17:15:00|12983.4|12981.9|12986|12984.5|12987|12985.5|12981.4|12979.9|642
1603905600000|2020-10-28 17:20:00|12985.9|12984.4|12984.2|12982.7|12986|12984.6|12981.8|12980.5|617
1603905900000|2020-10-28 17:25:00|12984.4|12982.9|12985.3|12983.8|12986.3|12985.1|12981.6|12980.5|702
1603906200000|2020-10-28 17:30:00|12985.2|12983.7|12980.6|12979.7|12985.6|12984.1|12978.8|12977.6|458
1603906500000|2020-10-28 17:35:00|12980.5|12979.6|12984|12982.5|12984.8|12983.6|12979.8|12978.8|575
1603906800000|2020-10-28 17:40:00|12984.1|12982.6|12980.5|12979|12984.7|12983.4|12980|12978.8|402
1603907100000|2020-10-28 17:45:00|12980.8|12979.6|12984.4|12982.9|12985.6|12984.3|12977.8|12976.5|530
1603907400000|2020-10-28 17:50:00|12984.3|12982.8|12988.1|12986.6|12988.6|12987.7|12982.9|12981.7|621
1603907700000|2020-10-28 17:55:00|12987.8|12986.9|12990.8|12989.3|12991.2|12989.9|12986.6|12985.3|529
1603908000000|2020-10-28 18:00:00|12990.2|12989.5|12990|12988.5|12991.6|12990.4|12988|12986.9|389
1603908300000|2020-10-28 18:05:00|12989.9|12988.4|12985.4|12984.5|12990.1|12988.6|12984.8|12983.7|431
1603908600000|2020-10-28 18:10:00|12985.5|12984.6|12986.3|12984.8|12987.3|12986.1|12984.7|12983.6|319
1603908900000|2020-10-28 18:15:00|12985.9|12985|12987.1|12985.6|12987.7|12986.5|12985.1|12984.2|390
1603909200000|2020-10-28 18:20:00|12987|12985.5|12993|12991.5|12993.1|12991.6|12986.9|12985.5|385
1603909500000|2020-10-28 18:25:00|12992.9|12991.4|12992.5|12991.6|12993.4|12992.2|12989.8|12988.7|599
1603909800000|2020-10-28 18:30:00|12992.6|12991.7|12993.8|12992.3|12994.1|12992.6|12989.8|12988.5|571
1603910100000|2020-10-28 18:35:00|12993.7|12992.2|12989|12988.1|12993.8|12992.6|12986.9|12985.8|407
1603910400000|2020-10-28 18:40:00|12988.9|12988|12992.2|12991.3|12993.8|12992.9|12987.5|12986.5|395
1603910700000|2020-10-28 18:45:00|12992.4|12991.5|12992.7|12991.2|12994.9|12993.7|12991.1|12989.9|538
1603911000000|2020-10-28 18:50:00|12992.8|12991.3|12993|12991.5|12995.4|12994.2|12992.1|12990.6|496
1603911300000|2020-10-28 18:55:00|12992.9|12991.4|12992.6|12991.7|13001.3|13000|12991.9|12991|828
1603911600000|2020-10-28 19:00:00|12993.4|12991.9|12988.2|12986.7|12994.1|12992.8|12987.6|12986.1|860
1603911900000|2020-10-28 19:05:00|12988.1|12986.6|12989.8|12988.3|12992|12991.1|12987.1|12985.6|648
1603912200000|2020-10-28 19:10:00|12989.9|12988.4|12988|12987.1|12990.1|12988.7|12986.9|12985.7|609
1603912500000|2020-10-28 19:15:00|12988.2|12986.7|12984.8|12983.3|12988.4|12987.1|12984|12982.8|704
1603912800000|2020-10-28 19:20:00|12984.5|12983|12991.3|12989.8|12992|12990.5|12983.6|12982.5|555
1603913100000|2020-10-28 19:25:00|12991.2|12989.7|12991.9|12990.4|12994.4|12992.9|12990.2|12988.8|552
1603913400000|2020-10-28 19:30:00|12992|12990.5|12993.2|12991.7|12995.8|12994.3|12991.6|12990.1|557
1603913700000|2020-10-28 19:35:00|12993.4|12991.9|12983.4|12981.9|12993.4|12991.9|12982.4|12980.9|646
1603914000000|2020-10-28 19:40:00|12983.6|12982.1|12989.1|12987.6|12990.1|12988.3|12983.3|12981.8|622
1603914300000|2020-10-28 19:45:00|12989.2|12987.7|12984.1|12982.6|12989.4|12987.9|12983.6|12982.2|499
1603914600000|2020-10-28 19:50:00|12983.8|12982.3|12981.3|12979.8|12984.5|12983|12981.1|12979.8|517
1603914900000|2020-10-28 19:55:00|12981.4|12979.9|12982.1|12980.6|12982.8|12981.6|12979.7|12978.5|719
1603915200000|2020-10-28 20:00:00|12981.9|12980.4|12981.8|12980.9|12983.8|12982.3|12980.5|12979.4|488
1603915500000|2020-10-28 20:05:00|12981.7|12980.2|12983.3|12981.8|12984|12982.5|12981.3|12980.2|274
1603915800000|2020-10-28 20:10:00|12983.4|12981.9|12984.2|12982.7|12985.2|12983.8|12982.9|12981.6|256
1603916100000|2020-10-28 20:15:00|12984.1|12982.6|12984.5|12983|12984.5|12983.2|12983.7|12982.4|109
1603916400000|2020-10-28 20:20:00|12984.4|12982.9|12985.1|12984.2|12985.5|12984.2|12984.3|12982.9|146
1603916700000|2020-10-28 20:25:00|12985.4|12983.9|12985.3|12984.4|12986.5|12985.2|12984.8|12983.4|143
1603917000000|2020-10-28 20:30:00|12985.4|12984.5|12988.3|12986.8|12988.7|12987.5|12984.7|12983.6|255
1603917300000|2020-10-28 20:35:00|12988.4|12986.9|12986|12985.1|12988.6|12987.3|12986|12984.7|202
1603917600000|2020-10-28 20:40:00|12986.1|12985.2|12984.1|12983.2|12986.3|12985.2|12983.9|12982.8|142
1603917900000|2020-10-28 20:45:00|12984.2|12983.3|12981.3|12979.8|12984.7|12983.3|12980.7|12979.2|289
1603918200000|2020-10-28 20:50:00|12981.1|12979.6|12982.6|12981.1|12983|12981.5|12980|12978.5|250
1603918500000|2020-10-28 20:55:00|12982.4|12980.9|12984.1|12982.6|12985.6|12982.8|12982.4|12980.9|354
1603918800000|2020-10-28 21:00:00|12984.3|12981.5|12987.7|12983|12988.9|12983|12984.2|12980.5|19
1603919100000|2020-10-28 21:05:00|12993.2|12983.2|12990.1|12980.1|12993.2|12983.2|12988.6|12978.6|155
1603919400000|2020-10-28 21:10:00|12990.4|12980.4|12989.6|12979.6|12992.7|12983.5|12988.1|12978.2|186
1603919700000|2020-10-28 21:15:00|12990.2|12980.2|12991.2|12981.2|12991.2|12983.6|12987.9|12978.3|107
1603920000000|2020-10-28 21:20:00|12991.1|12981.1|12991|12981|12992.7|12983.6|12988.4|12979.9|150
1603920300000|2020-10-28 21:25:00|12990.3|12981.9|12990.9|12980.9|12992.6|12983.7|12988.7|12978.7|168
1603920600000|2020-10-28 21:30:00|12990.2|12980.2|12986.8|12980.7|12991.4|12981.4|12986.7|12978.1|154
1603920900000|2020-10-28 21:35:00|12991|12980.6|12992.1|12982.1|12996|12986|12989.1|12979.8|183
1603921200000|2020-10-28 21:40:00|12991.7|12981.7|12991.5|12981.5|12992.4|12982.4|12990.4|12980.4|167
1603921500000|2020-10-28 21:45:00|12992|12982|12992|12982|12992.3|12982.3|12988.5|12979|145
1603921800000|2020-10-28 21:50:00|12992.1|12982.1|12993.1|12983.1|12993.4|12983.4|12988.5|12980.1|158
1603922100000|2020-10-28 21:55:00|12993.2|12983.2|12991.5|12981.5|12994.2|12984.5|12987.3|12978.3|265
1603922400000|2020-10-28 22:00:00|12991.8|12981.8|12988.2|12985.8|12992.2|12986.7|12987.4|12980.3|739
1603922700000|2020-10-28 22:05:00|12988.3|12986|12988.5|12986.4|12989.1|12987|12987.8|12985.6|277
1603923000000|2020-10-28 22:10:00|12988.2|12986.7|12990|12987.7|12990.3|12988.1|12987.8|12985.8|346
1603923300000|2020-10-28 22:15:00|12990.1|12987.8|12992.3|12990.2|12993.4|12991.5|12989.3|12987.4|445
1603923600000|2020-10-28 22:20:00|12992|12990.5|12991.4|12989.9|12992.6|12990.5|12990.2|12988.2|294
1603923900000|2020-10-28 22:25:00|12991.5|12990|12993.3|12991.8|12993.9|12992|12991.5|12989.8|301
1603924200000|2020-10-28 22:30:00|12993.6|12992.1|12994.3|12992.8|12995|12993.4|12993.5|12991.5|215
1603924500000|2020-10-28 22:35:00|12994.8|12992.5|12993.4|12991.9|12994.8|12993|12993|12991.2|254
1603924800000|2020-10-28 22:40:00|12993.8|12991.6|12992.6|12991.1|12994.6|12992.7|12991.5|12989.4|272
1603925100000|2020-10-28 22:45:00|12992.7|12991.2|12992.8|12990.4|12994|12992|12991.5|12989.5|257
1603925400000|2020-10-28 22:50:00|12992.9|12990.5|12990.1|12988.6|12993.3|12991.6|12987|12985.5|271
1603925700000|2020-10-28 22:55:00|12990.2|12988.7|12987.6|12986.1|12990.9|12989.3|12986.8|12985.2|220
1603926000000|2020-10-28 23:00:00|12987.5|12986|12984.9|12983.4|12988.5|12986.8|12984.9|12983.4|270
1603926300000|2020-10-28 23:05:00|12985|12983.5|12984|12982.5|12987.7|12986.2|12984|12982.5|183
1603926600000|2020-10-28 23:10:00|12984.5|12983|12984.4|12982.9|12985.6|12984.1|12982.7|12981.2|226
1603926900000|2020-10-28 23:15:00|12984.3|12982.8|12983.7|12982.2|12984.6|12983.4|12983.1|12981.6|153
1603927200000|2020-10-28 23:20:00|12983.8|12982.3|12983.2|12981.7|12983.9|12982.4|12981.9|12980.4|247
1603927500000|2020-10-28 23:25:00|12983.3|12981.8|12983.1|12981.6|12983.9|12982.4|12982.2|12980.7|164
1603927800000|2020-10-28 23:30:00|12983.2|12981.7|12985.1|12983.6|12985.4|12983.9|12982.5|12981.3|208
1603928100000|2020-10-28 23:35:00|12985|12983.5|12987.3|12985.8|12987.3|12985.8|12984.7|12983.2|169
1603928400000|2020-10-28 23:40:00|12987.2|12985.7|12987.3|12985.8|12987.8|12986.3|12986|12984.5|192
1603928700000|2020-10-28 23:45:00|12987.4|12985.9|12987.9|12986.4|12988.6|12987.2|12986.5|12985.3|150
1603929000000|2020-10-28 23:50:00|12988|12986.5|12989.3|12987.8|12989.5|12988|12987.6|12986.4|167
1603929300000|2020-10-28 23:55:00|12989.2|12987.7|12990.1|12988.6|12991.7|12989.2|12988.9|12987.6|208
1603929600000|2020-10-29 00:00:00|12989.9|12988.4|12988.8|12987.3|12990.4|12988.9|12984.4|12983.1|482
1603929900000|2020-10-29 00:05:00|12989.1|12987.6|12991|12989.5|12991.9|12990.4|12988|12986.5|404
1603930200000|2020-10-29 00:10:00|12990.9|12989.4|12994.2|12992.7|12994.2|12992.7|12990.2|12988.7|329
1603930500000|2020-10-29 00:15:00|12994.1|12992.6|12995.3|12993.8|12996.5|12995|12992.7|12991.6|314
1603930800000|2020-10-29 00:20:00|12995.2|12993.7|12996.6|12995.1|12997.3|12995.8|12994.5|12993|369
1603931100000|2020-10-29 00:25:00|12996.9|12995.4|12995.8|12994.3|12998.5|12997|12995.1|12994.1|316
1603931400000|2020-10-29 00:30:00|12995.9|12994.4|12995.4|12993.9|12996.6|12995.4|12994.7|12993.6|253
1603931700000|2020-10-29 00:35:00|12995.5|12994|12993.6|12992.1|12996.5|12995.3|12993.5|12992|337
1603932000000|2020-10-29 00:40:00|12993.8|12992.3|12995.5|12994|12995.6|12994.4|12993.1|12991.7|316
1603932300000|2020-10-29 00:45:00|12995.6|12994.1|12996|12994.5|12997.5|12996.1|12994.9|12993.4|313
1603932600000|2020-10-29 00:50:00|12996.1|12994.6|12994.7|12993.2|12997|12995.7|12992.7|12991.7|455
1603932900000|2020-10-29 00:55:00|12994.9|12993.4|12990.9|12989.4|12995.9|12994.4|12989.5|12988|404
1603933200000|2020-10-29 01:00:00|12990.8|12989.3|12990.8|12989.3|12993.2|12991.9|12989.2|12987.8|534
1603933500000|2020-10-29 01:05:00|12990.9|12989.4|12991.7|12990.2|12992.4|12990.9|12989.4|12987.9|356
1603933800000|2020-10-29 01:10:00|12991.8|12990.3|12993.7|12992.2|12994.6|12993.1|12991.8|12990.3|365
1603934100000|2020-10-29 01:15:00|12993.9|12992.4|12994.2|12992.7|12995|12993.9|12990.9|12989.8|432
1603934400000|2020-10-29 01:20:00|12993.9|12993|12991|12990.1|12994.3|12993.1|12990.9|12989.7|322
1603934700000|2020-10-29 01:25:00|12991.1|12990.2|12992.1|12991.2|12993.4|12992.1|12990.9|12990|352
1603935000000|2020-10-29 01:30:00|12992.2|12991.3|12994.5|12993|12997.2|12995.9|12992.2|12991.3|385
1603935300000|2020-10-29 01:35:00|12994.4|12992.9|12996|12994.5|12997.1|12995.6|12993.5|12992|438
1603935600000|2020-10-29 01:40:00|12995.9|12994.4|12996.1|12994.6|12998.4|12997.5|12995.1|12993.9|400
1603935900000|2020-10-29 01:45:00|12996.2|12995.2|12997.2|12996.3|12998.3|12997.2|12995.3|12994.1|312
1603936200000|2020-10-29 01:50:00|12997.1|12996.2|12995.4|12993.9|12998.4|12997.2|12994.4|12992.9|392
1603936500000|2020-10-29 01:55:00|12995.5|12994|12996.4|12994.9|12997.5|12996.4|12994.2|12993|472
1603936800000|2020-10-29 02:00:00|12996.5|12995|12994.6|12993.7|12997.3|12996.2|12994.4|12993.2|391
1603937100000|2020-10-29 02:05:00|12995|12993.5|12992.5|12991.6|12996.5|12995.3|12992.1|12990.8|405
1603937400000|2020-10-29 02:10:00|12992.9|12991.4|12991.5|12990|12993.5|12992.3|12991.3|12989.8|355
1603937700000|2020-10-29 02:15:00|12991.8|12990.3|12991.7|12990.2|12993.2|12991.8|12990.8|12989.3|329
1603938000000|2020-10-29 02:20:00|12991.6|12990.1|12993.2|12991.7|12993.4|12991.9|12990.2|12989|320
1603938300000|2020-10-29 02:25:00|12993.1|12991.6|12995.1|12993.6|12995.5|12994.2|12992|12990.6|274
1603938600000|2020-10-29 02:30:00|12994.9|12993.4|12994.4|12992.9|12996.7|12995.3|12994.1|12992.8|250
1603938900000|2020-10-29 02:35:00|12994.3|12992.8|12993.5|12992|12994.9|12993.4|12993.4|12991.9|129
1603939200000|2020-10-29 02:40:00|12993.6|12992.1|12994.4|12992.9|12994.6|12993.3|12993.1|12991.6|209
1603939500000|2020-10-29 02:45:00|12994.3|12992.8|12993.5|12992|12994.4|12993.4|12992.3|12991|257
1603939800000|2020-10-29 02:50:00|12993.6|12992.1|12991.5|12990|12994.4|12992.9|12991.1|12989.6|134
1603940100000|2020-10-29 02:55:00|12991.6|12990.1|12992|12990.5|12993.6|12992.7|12990.3|12988.8|237
1603940400000|2020-10-29 03:00:00|12992.2|12990.7|12989.5|12988|12992.5|12991.2|12989|12987.8|193
1603940700000|2020-10-29 03:05:00|12989.4|12987.9|12991.6|12990.1|12991.6|12990.4|12989.2|12987.9|216
1603941000000|2020-10-29 03:10:00|12991.7|12990.2|12993|12991.5|12996.3|12994.8|12991.7|12990.2|376
1603941300000|2020-10-29 03:15:00|12993.7|12992.2|12995.4|12993.9|12995.7|12994.5|12993|12991.6|244
1603941600000|2020-10-29 03:20:00|12995.1|12994.2|12994.4|12993.5|12995.5|12994.2|12993.2|12991.7|193
1603941900000|2020-10-29 03:25:00|12994.7|12993.2|12998.4|12996.9|13000.6|12999.1|12994.4|12993.2|267
1603942200000|2020-10-29 03:30:00|12998.2|12996.7|12999.3|12998.4|12999.7|12998.5|12997.8|12996.6|369
1603942500000|2020-10-29 03:35:00|12999.4|12998.5|12997.2|12995.7|12999.4|12998.5|12996.1|12994.8|233
1603942800000|2020-10-29 03:40:00|12996.9|12996|12998.1|12996.6|12998.9|12997.9|12996|12994.6|251
1603943100000|2020-10-29 03:45:00|12998|12996.5|12998|12996.5|12998.7|12997.6|12996.8|12995.5|235
1603943400000|2020-10-29 03:50:00|12998.1|12996.6|12999.2|12997.7|12999.6|12998.5|12997.6|12996.4|190
1603943700000|2020-10-29 03:55:00|12999.3|12997.8|13002.2|13001.3|13003.9|13002.7|12999.2|12997.7|335
1603944000000|2020-10-29 04:00:00|13002.3|13001.4|13005.5|13004|13006.1|13005|13002.2|13001|351
1603944300000|2020-10-29 04:05:00|13005.2|13004.3|13004.1|13003.2|13007.2|13006|13003.4|13002|299
1603944600000|2020-10-29 04:10:00|13004.2|13003.3|13004.4|13003.5|13005.4|13004.1|13003.2|13002|241
1603944900000|2020-10-29 04:15:00|13004.5|13003.6|13005.1|13004.2|13006.5|13005.2|13003.4|13002.1|233
1603945200000|2020-10-29 04:20:00|13005.2|13004.3|13005.6|13004.1|13006.6|13005.4|13004.7|13003.5|141
1603945500000|2020-10-29 04:25:00|13005.7|13004.2|13007.6|13006.1|13007.6|13006.2|13005.7|13004.2|143
1603945800000|2020-10-29 04:30:00|13007.5|13006|13005.7|13004.2|13008.6|13007.5|13005.2|13004.1|238
1603946100000|2020-10-29 04:35:00|13005.6|13004.1|13006|13004.5|13006.2|13005|13004.2|13002.9|185
1603946400000|2020-10-29 04:40:00|13006.1|13004.6|13004.4|13003.5|13006.1|13004.7|13003.3|13001.9|257
1603946700000|2020-10-29 04:45:00|13004.5|13003.6|13005.2|13004.3|13005.8|13004.9|13004.5|13003.1|213
1603947000000|2020-10-29 04:50:00|13005.1|13004.2|13003.9|13002.4|13006|13005.1|13002.9|13002|191
1603947300000|2020-10-29 04:55:00|13004.3|13002.8|13002.9|13001.4|13004.6|13003.3|13002.2|13000.8|210
1603947600000|2020-10-29 05:00:00|13003|13001.5|13002.5|13001|13004.2|13002.8|13001.2|13000|362
1603947900000|2020-10-29 05:05:00|13002.6|13001.1|13003.2|13002.3|13004.2|13003|13001.4|13000|264
1603948200000|2020-10-29 05:10:00|13003.3|13002.4|13009.2|13007.7|13009.2|13008.1|13002.5|13001.2|353
1603948500000|2020-10-29 05:15:00|13009|13008.1|13010.4|13009.5|13011|13010|13008|13006.9|323
1603948800000|2020-10-29 05:20:00|13010.6|13009.1|13010.9|13010|13011.2|13010.3|13009.2|13008.1|277
1603949100000|2020-10-29 05:25:00|13011.1|13010.2|13013.1|13012.2|13013.3|13012.4|13010.3|13009.4|295
1603949400000|2020-10-29 05:30:00|13013|13012.1|13014.7|13013.8|13015.5|13014.5|13010.2|13009|499
1603949700000|2020-10-29 05:35:00|13014.8|13013.9|13017.2|13016.3|13017.9|13017|13014.5|13013.4|257
1603950000000|2020-10-29 05:40:00|13017.5|13016|13014.4|13013.5|13017.7|13016.2|13012.7|13011.8|365
1603950300000|2020-10-29 05:45:00|13014.3|13013.4|13018.6|13017.1|13018.7|13017.3|13014.2|13013.1|290
1603950600000|2020-10-29 05:50:00|13018.7|13017.2|13018.7|13017.2|13019.1|13017.9|13015.6|13014.5|349
1603950900000|2020-10-29 05:55:00|13018.8|13017.3|13021.9|13020.4|13022|13021|13017.2|13015.9|369
1603951200000|2020-10-29 06:00:00|13021.4|13020.5|13021.6|13020.7|13022.1|13021.2|13018.4|13017.2|493
1603951500000|2020-10-29 06:05:00|13021.5|13020.6|13020.5|13019.6|13023.1|13021.7|13019|13018|460
1603951800000|2020-10-29 06:10:00|13020.6|13019.7|13018.7|13017.2|13022.3|13020.9|13015.5|13014.4|502
1603952100000|2020-10-29 06:15:00|13018.6|13017.1|13020|13018.5|13020.9|13020|13018.4|13016.9|422
1603952400000|2020-10-29 06:20:00|13019.9|13018.4|13023.2|13022.3|13026|13025.1|13019.3|13018.1|599
1603952700000|2020-10-29 06:25:00|13023.3|13022.4|13024.1|13023.2|13024.8|13023.5|13023|13022|329
1603953000000|2020-10-29 06:30:00|13024.2|13023.3|13020.1|13019.2|13024.2|13023.3|13019.1|13018.1|372
1603953300000|2020-10-29 06:35:00|13020.2|13019.3|13019.4|13017.9|13020.6|13019.5|13018|13016.9|260
1603953600000|2020-10-29 06:40:00|13019.5|13018|13018.6|13017.1|13022.8|13021.5|13017.9|13016.6|444
1603953900000|2020-10-29 06:45:00|13019.1|13017.6|13018.2|13017.3|13019.8|13018.6|13017.9|13016.7|211
1603954200000|2020-10-29 06:50:00|13018.1|13017.2|13010.1|13009.2|13018.5|13017.5|13010.1|13008.9|298
1603954500000|2020-10-29 06:55:00|13010.3|13008.8|13011.4|13009.9|13012.6|13011.1|13008.5|13007.6|350
1603954800000|2020-10-29 07:00:00|13011.3|13009.8|13001.2|12999.7|13012.4|13010.9|12998|12997|894
1603955100000|2020-10-29 07:05:00|13001|13000.1|13003.5|13002|13004.2|13003|12997.6|12996.6|736
1603955400000|2020-10-29 07:10:00|13003.6|13002.1|13011.8|13010.3|13012.1|13010.6|13003.6|13002.1|784
1603955700000|2020-10-29 07:15:00|13011.5|13010|13014.6|13013.1|13014.9|13013.6|13010.3|13008.8|710
1603956000000|2020-10-29 07:20:00|13014.8|13013.3|13013.7|13012.8|13014.9|13013.7|13010.4|13009.2|720
1603956300000|2020-10-29 07:25:00|13013.6|13012.7|13011.3|13009.8|13013.9|13012.7|13008.5|13007.2|659
1603956600000|2020-10-29 07:30:00|13011.1|13009.6|13004.4|13002.9|13012.3|13011.1|13004.4|13002.9|763
1603956900000|2020-10-29 07:35:00|13004.1|13003.2|13008.5|13007.6|13009.8|13008.7|13000.2|12998.8|822
1603957200000|2020-10-29 07:40:00|13008.4|13007.5|13007|13006.1|13011.1|13010|13006.9|13006|687
1603957500000|2020-10-29 07:45:00|13007.2|13005.7|13003.4|13001.9|13010.3|13008.8|13003|13001.5|729
1603957800000|2020-10-29 07:50:00|13003.5|13002|13002.8|13001.9|13005.8|13004.5|13001.6|13000.5|723
1603958100000|2020-10-29 07:55:00|13002.7|13001.8|13003.7|13001.5|13003.7|13002.4|12998.1|12997|750
1603958400000|2020-10-29 08:00:00|13003.1|13001.6|13000.7|12999.2|13007.6|13006.6|13000|12998.8|818
1603958700000|2020-10-29 08:05:00|13000.6|12999.1|13002|13001.1|13003.8|13002.5|12996.5|12995.2|899
1603959000000|2020-10-29 08:10:00|13001.9|13001|12989.9|12989|13002.6|13001.6|12989.8|12988.9|969
1603959300000|2020-10-29 08:15:00|12989.8|12988.9|12984.7|12983.2|12992.9|12991.9|12984|12983.1|1094
1603959600000|2020-10-29 08:20:00|12984.5|12983.6|12989.1|12988.2|12993|12991.7|12982.7|12981.8|1112
1603959900000|2020-10-29 08:25:00|12989.2|12988.3|12992.4|12990.9|12994.4|12993.2|12986.7|12985.5|1052
1603960200000|2020-10-29 08:30:00|12992.5|12991|12992.2|12990.7|12998.1|12996.6|12990.6|12989.4|982
1603960500000|2020-10-29 08:35:00|12991.8|12990.9|12992.6|12991.7|12994.3|12993.4|12988.7|12987.7|857
1603960800000|2020-10-29 08:40:00|12993|12991.5|12984|12983.1|12993.3|12992.2|12983.9|12983|870
1603961100000|2020-10-29 08:45:00|12983.9|12983|12987.4|12986.5|12990|12988.9|12982.4|12981.4|828
1603961400000|2020-10-29 08:50:00|12987.2|12986.3|12989.6|12988.1|12989.7|12988.2|12984.3|12983|712
1603961700000|2020-10-29 08:55:00|12989.7|12988.2|12993|12992.1|12996.1|12994.8|12987.3|12986.2|813
1603962000000|2020-10-29 09:00:00|12993.1|12992.2|12999.4|12997.9|13001|12999.7|12993|12991.7|906
1603962300000|2020-10-29 09:05:00|12999.5|12998|13008|13006.5|13008.7|13007.5|12998.1|12996.9|924
1603962600000|2020-10-29 09:10:00|13008.1|13006.6|13007.3|13006.4|13013|13012.1|13006.1|13005|777
1603962900000|2020-10-29 09:15:00|13007.4|13006.5|13006.2|13004.7|13010.6|13009.3|13006.2|13004.7|840
1603963200000|2020-10-29 09:20:00|13006.4|13004.9|13011.3|13010.4|13012.1|13011|13005.4|13004.1|829
1603963500000|2020-10-29 09:25:00|13011.4|13010.5|13016.6|13015.1|13017.6|13016.5|13011.2|13010|668
1603963800000|2020-10-29 09:30:00|13016.7|13015.2|13023|13021.5|13026.2|13025.3|13015|13013.5|944
1603964100000|2020-10-29 09:35:00|13023.1|13021.6|13009.7|13008.2|13024|13022.9|13006.9|13006|992
1603964400000|2020-10-29 09:40:00|13009.8|13008.3|13017.6|13016.1|13017.6|13016.1|13007.8|13006.8|830
1603964700000|2020-10-29 09:45:00|13017.7|13016.2|13013.1|13012.2|13017.7|13016.7|13012.3|13011.1|723
1603965000000|2020-10-29 09:50:00|13013.2|13012.3|13017.3|13016.4|13017.5|13016.5|13012|13011.1|739
1603965300000|2020-10-29 09:55:00|13017.2|13016.3|13010.6|13009.7|13017.7|13016.6|13008.1|13007|673
1603965600000|2020-10-29 10:00:00|13010.7|13009.2|13014.5|13013|13015.1|13013.6|13008.6|13007.1|824
1603965900000|2020-10-29 10:05:00|13014.9|13014|13010.7|13009.8|13018.4|13017.5|13010.6|13009.6|820
1603966200000|2020-10-29 10:10:00|13010.8|13009.9|13003.4|13001.9|13011.1|13010|13000.1|12999.2|865
1603966500000|2020-10-29 10:15:00|13002.8|13001.5|13003.8|13002.9|13006|13005.1|12998.2|12997.2|881
1603966800000|2020-10-29 10:20:00|13003.9|13003|12995.9|12994.4|13003.9|13003|12993.4|12992.5|856
1603967100000|2020-10-29 10:25:00|12995.6|12994.7|12996.3|12994.8|12998.5|12997.5|12992.1|12991.2|786
1603967400000|2020-10-29 10:30:00|12996.1|12994.6|12993.7|12992.8|12998.4|12997.3|12989.9|12988.7|733
1603967700000|2020-10-29 10:35:00|12993.6|12992.7|12988.8|12987.3|12996.7|12995.8|12988.3|12986.8|792
1603968000000|2020-10-29 10:40:00|12988.9|12987.4|12986|12984.5|12990.3|12988.9|12984.9|12983.4|854
1603968300000|2020-10-29 10:45:00|12985.8|12984.3|12986.2|12985.3|12989.3|12988.1|12983|12982.1|718
1603968600000|2020-10-29 10:50:00|12986.3|12985.4|12986.9|12986|12992|12990.6|12985.6|12984.6|824
1603968900000|2020-10-29 10:55:00|12987|12986.1|12988.3|12986.8|12992.6|12991.7|12986.1|12984.7|661
1603969200000|2020-10-29 11:00:00|12988.4|12986.9|12976.9|12976|12989.5|12988.5|12973.8|12972.9|978
1603969500000|2020-10-29 11:05:00|12977.1|12976.2|12964.6|12963.1|12978.5|12977.3|12963.3|12961.8|1036
1603969800000|2020-10-29 11:10:00|12964.2|12962.7|12975.2|12973.7|12978.5|12977|12959.1|12957.7|1072
1603970100000|2020-10-29 11:15:00|12974.8|12973.9|12977.5|12976|12981.9|12980.9|12972.9|12971.6|923
1603970400000|2020-10-29 11:20:00|12977.6|12976.1|12968.1|12967.2|12977.6|12976.1|12966.7|12965.5|757
1603970700000|2020-10-29 11:25:00|12968.4|12966.9|12966.8|12965.3|12970.1|12969.2|12964|12963|531
1603971000000|2020-10-29 11:30:00|12966.9|12965.4|12962.9|12962|12967.7|12966.5|12959.9|12959|742
1603971300000|2020-10-29 11:35:00|12962.8|12961.9|12954.9|12954|12964.8|12963.9|12953.2|12952|850
1603971600000|2020-10-29 11:40:00|12955|12954.1|12943.9|12942.4|12959.2|12957.8|12939.3|12938.1|1217
1603971900000|2020-10-29 11:45:00|12943.8|12942.3|12946.6|12945.1|12948.5|12947.1|12940.9|12939.7|1043
1603972200000|2020-10-29 11:50:00|12947.4|12945.9|12948.1|12946.6|12952|12950.9|12944.9|12943.9|956
1603972500000|2020-10-29 11:55:00|12948|12946.5|12942.4|12940.9|12951.8|12950.6|12938.2|12936.9|1149
1603972800000|2020-10-29 12:00:00|12942.5|12941|12947.5|12946|12947.9|12946.6|12937.4|12936.1|1039
1603973100000|2020-10-29 12:05:00|12947.2|12946.3|12947|12946.1|12947.4|12946.5|12941.2|12940|845
1603973400000|2020-10-29 12:10:00|12947.1|12946.2|12952.2|12950.7|12952.5|12951.3|12942.8|12941.6|806
1603973700000|2020-10-29 12:15:00|12952|12950.5|12933.2|12931.7|12952|12950.9|12931.5|12930.4|831
1603974000000|2020-10-29 12:20:00|12933|12932.3|12938.9|12938|12941.6|12940.7|12931|12929.9|899
1603974300000|2020-10-29 12:25:00|12939|12938.1|12942|12933.6|12944.9|12941|12937.3|12933.4|799
1603974600000|2020-10-29 12:30:00|12942.4|12933.1|12941.9|12940.4|12945.3|12944.1|12937.9|12931.1|1046
1603974900000|2020-10-29 12:35:00|12941.5|12940|12940.8|12939.9|12944.3|12943.2|12937.7|12936.7|939
1603975200000|2020-10-29 12:40:00|12941|12939.5|12942.1|12934.4|12944.5|12939.7|12932.9|12930.9|848
1603975500000|2020-10-29 12:45:00|12941.3|12933.1|12944.3|12942.8|12945.6|12944.1|12933|12931.5|1051
1603975800000|2020-10-29 12:50:00|12944.1|12942.6|12938.2|12936.7|12945.5|12944|12938|12936.7|955
1603976100000|2020-10-29 12:55:00|12937.9|12936.4|12936.3|12934.8|12937.9|12936.4|12932|12930.5|740
1603976400000|2020-10-29 13:00:00|12936.1|12934.6|12933.6|12932.7|12937.4|12936.1|12931.8|12930.4|945
1603976700000|2020-10-29 13:05:00|12933.5|12932.6|12932.6|12931.1|12934.9|12934|12930.4|12929.5|903
1603977000000|2020-10-29 13:10:00|12932.5|12931|12939.5|12938|12940|12939.1|12930.4|12929.2|893
1603977300000|2020-10-29 13:15:00|12939.2|12938.3|12943.8|12942.9|12947.8|12946.9|12938.4|12937.2|863
1603977600000|2020-10-29 13:20:00|12943.5|12942.6|12939.7|12938.8|12945.1|12944.2|12936.7|12935.4|759
1603977900000|2020-10-29 13:25:00|12939.9|12938.4|12935.1|12934.2|12940.2|12939.3|12934.8|12933.7|782
1603978200000|2020-10-29 13:30:00|12935.2|12934.3|12932.7|12931.8|12944.2|12942.7|12929.9|12929|1415
1603978500000|2020-10-29 13:35:00|12932.8|12931.9|12918.9|12918|12933.1|12932.1|12917.7|12916.8|1452
1603978800000|2020-10-29 13:40:00|12918.8|12917.9|12923.8|12922.9|12924.6|12923.6|12904.7|12903.7|1634
1603979100000|2020-10-29 13:45:00|12923.7|12922.8|12920.2|12919.3|12932.6|12931.3|12918|12916.8|1595
1603979400000|2020-10-29 13:50:00|12920.6|12919.1|12937.1|12935.6|12938.2|12936.7|12912.1|12911.2|1363
1603979700000|2020-10-29 13:55:00|12937|12935.5|12935.4|12933.9|12939.6|12938.5|12930.6|12929.1|909
1603980000000|2020-10-29 14:00:00|12935.7|12934.2|12937.5|12936|12940.9|12939.4|12927.1|12925.6|919
1603980300000|2020-10-29 14:05:00|12937.8|12936.9|12930.7|12929.2|12938|12937|12927.6|12926.2|797
1603980600000|2020-10-29 14:10:00|12930.6|12929.1|12922.3|12920.8|12934.4|12933.1|12922.2|12920.8|869
1603980900000|2020-10-29 14:15:00|12922.5|12921|12930.7|12929.2|12932.3|12931.3|12917.2|12915.8|817
1603981200000|2020-10-29 14:20:00|12931|12930.1|12936.1|12934.6|12943.2|12941.7|12928.1|12926.9|807
1603981500000|2020-10-29 14:25:00|12936|12934.5|12931.7|12930.2|12938|12936.5|12924.9|12923.9|793
1603981800000|2020-10-29 14:30:00|12931.5|12930.6|12942|12941.1|12945.5|12944.2|12930.9|12929.6|814
1603982100000|2020-10-29 14:35:00|12942.6|12941.3|12947.5|12946|12950.5|12948.6|12939|12937.7|802
1603982400000|2020-10-29 14:40:00|12947.4|12945.9|12945.7|12944.2|12947.9|12946.4|12939.1|12938.2|691
1603982700000|2020-10-29 14:45:00|12946|12944.5|12930|12929.1|12946.3|12945.1|12929.4|12928.5|682
1603983000000|2020-10-29 14:50:00|12930.1|12929.2|12923.2|12922.3|12931.3|12930.4|12920.8|12919.9|685
1603983300000|2020-10-29 14:55:00|12923.3|12922.4|12926.1|12925.2|12928.4|12927.3|12919.3|12918.4|677
1603983600000|2020-10-29 15:00:00|12926.2|12925.3|12919.5|12918|12928.9|12927.9|12919.1|12917.8|749
1603983900000|2020-10-29 15:05:00|12919.6|12918.1|12913.2|12912.3|12920.8|12919.5|12910.3|12909.3|726
1603984200000|2020-10-29 15:10:00|12913.7|12912.8|12917.5|12916|12922.2|12921.3|12912.7|12911.8|708
1603984500000|2020-10-29 15:15:00|12917.2|12916.3|12917.1|12916.2|12919.7|12918.8|12915.6|12914.6|639
1603984800000|2020-10-29 15:20:00|12917.6|12916.1|12915.4|12914.5|12919.9|12918.6|12911.2|12910.1|617
1603985100000|2020-10-29 15:25:00|12915.5|12914.6|12919|12918.1|12920.8|12919.9|12910.7|12909.8|546
1603985400000|2020-10-29 15:30:00|12918.8|12917.9|12904.9|12904|12918.8|12917.9|12904.4|12903.5|587
1603985700000|2020-10-29 15:35:00|12904.7|12903.8|12905.6|12904.1|12911.3|12910.4|12900.8|12899.9|666
1603986000000|2020-10-29 15:40:00|12905.5|12904.6|12889.8|12888.9|12905.7|12904.8|12889.8|12888.3|596
1603986300000|2020-10-29 15:45:00|12889.6|12888.7|12887.6|12886.1|12893.6|12892.7|12881.6|12880.7|912
1603986600000|2020-10-29 15:50:00|12886.5|12885.6|12886|12885.1|12889.2|12888.3|12881.3|12880.3|708
1603986900000|2020-10-29 15:55:00|12885.8|12884.9|12890|12889.1|12892.7|12891.8|12882.1|12881.1|854
1603987200000|2020-10-29 16:00:00|12890.1|12889.2|12900.7|12899.2|12900.9|12899.6|12883.5|12882.4|780
1603987500000|2020-10-29 16:05:00|12900.8|12899.3|12904.3|12903.4|12907.4|12906.2|12899.9|12898.8|694
1603987800000|2020-10-29 16:10:00|12903.9|12903|12905.4|12904.5|12906.2|12905|12900|12898.8|575
1603988100000|2020-10-29 16:15:00|12905.2|12904.3|12907.2|12906.3|12907.4|12906.4|12900.4|12899.5|622
1603988400000|2020-10-29 16:20:00|12907.1|12906.2|12906.7|12905.8|12908.7|12907.8|12901.6|12900.7|515
1603988700000|2020-10-29 16:25:00|12906.3|12905.4|12907.1|12906.2|12908.7|12907.6|12903.4|12902.5|494
1603989000000|2020-10-29 16:30:00|12906.8|12905.9|12908.2|12907.3|12911.1|12910|12906.5|12905.4|597
1603989300000|2020-10-29 16:35:00|12908.3|12906.8|12915.6|12914.7|12917.5|12916.5|12907.3|12906|540
1603989600000|2020-10-29 16:40:00|12915.9|12915|12912.1|12910.6|12917.8|12916.9|12910.3|12909.4|578
1603989900000|2020-10-29 16:45:00|12912|12910.5|12918.1|12917.2|12919|12917.7|12910.4|12909.3|529
1603990200000|2020-10-29 16:50:00|12918.2|12917.3|12914.7|12913.2|12918.4|12917.4|12913.3|12912|465
1603990500000|2020-10-29 16:55:00|12914.5|12913|12916.2|12914.7|12918.5|12917.3|12912|12910.6|528
1603990800000|2020-10-29 17:00:00|12915.9|12915|12916.5|12915.6|12917.5|12916.4|12914.6|12913.6|517
1603991100000|2020-10-29 17:05:00|12916.4|12915.5|12912.4|12911.5|12916.5|12915.5|12911.2|12910.1|537
1603991400000|2020-10-29 17:10:00|12912.3|12911.4|12911.7|12910.2|12916.4|12915.3|12908.5|12907.4|511
1603991700000|2020-10-29 17:15:00|12911.4|12910.5|12910.3|12909.4|12912.9|12911.6|12909.6|12908.5|399
1603992000000|2020-10-29 17:20:00|12910.4|12909.5|12913|12912.1|12915.8|12914.8|12910.2|12909.3|455
1603992300000|2020-10-29 17:25:00|12912.9|12912|12911.9|12911|12915.8|12914.5|12911.2|12910.3|484
1603992600000|2020-10-29 17:30:00|12912|12910.4|12903.5|12902|12912.2|12910.9|12902.6|12901.7|529
1603992900000|2020-10-29 17:35:00|12903.4|12901.9|12909.6|12908.1|12909.7|12908.5|12902.1|12900.9|437
1603993200000|2020-10-29 17:40:00|12909|12908.2|12909.2|12908.3|12909.6|12908.4|12906.2|12905.1|386
1603993500000|2020-10-29 17:45:00|12909.5|12908|12910.2|12909.3|12911.5|12910.3|12907.5|12906.4|370
1603993800000|2020-10-29 17:50:00|12910.1|12909.2|12909.1|12908.2|12911|12909.9|12906.6|12905.7|313
1603994100000|2020-10-29 17:55:00|12909.2|12908.3|12906.6|12905.7|12910|12909.1|12905.6|12904.7|436
1603994400000|2020-10-29 18:00:00|12906.7|12905.8|12911.2|12910.3|12914|12912.8|12906.4|12905.4|507
1603994700000|2020-10-29 18:05:00|12911.1|12910.2|12914|12913.1|12914.7|12913.8|12910.7|12909.8|347
1603995000000|2020-10-29 18:10:00|12914.3|12912.8|12915.9|12915|12917.5|12916.3|12912.2|12911|335
1603995300000|2020-10-29 18:15:00|12916.1|12914.6|12918.1|12917.2|12919.2|12918.3|12915.3|12914.3|371
1603995600000|2020-10-29 18:20:00|12918.2|12917.3|12922.4|12921.5|12923.3|12922.4|12915.5|12914.6|440
1603995900000|2020-10-29 18:25:00|12922.6|12921.7|12925.7|12924.2|12927.6|12926.3|12921.3|12920.4|377
1603996200000|2020-10-29 18:30:00|12925.6|12924.1|12931.8|12930.9|12931.8|12930.9|12924.9|12923.8|329
1603996500000|2020-10-29 18:35:00|12932|12931.1|12925.9|12925|12932.1|12931.2|12924.7|12923.8|411
1603996800000|2020-10-29 18:40:00|12926|12925.1|12932.5|12931|12932.9|12931.7|12925|12923.8|359
1603997100000|2020-10-29 18:45:00|12932.6|12931.1|12927|12926.1|12932.6|12931.1|12926.9|12925.8|413
1603997400000|2020-10-29 18:50:00|12927.1|12926.2|12927.9|12926.4|12928.8|12927.8|12925.8|12924.6|325
1603997700000|2020-10-29 18:55:00|12927.3|12926.1|12927.1|12926.2|12930.3|12929.1|12926.2|12924.9|435
1603998000000|2020-10-29 19:00:00|12927.2|12926.3|12929.7|12928.2|12931|12929.5|12927|12925.8|486
1603998300000|2020-10-29 19:05:00|12929.5|12928|12933.5|12932|12934.2|12932.7|12929.5|12928|472
1603998600000|2020-10-29 19:10:00|12933.6|12932.1|12930.3|12928.8|12934|12933.1|12930.2|12928.7|338
1603998900000|2020-10-29 19:15:00|12930.2|12928.7|12930|12929.1|12930.3|12929.2|12925.6|12924.7|458
1603999200000|2020-10-29 19:20:00|12930.1|12928.6|12929.8|12928.9|12930.9|12930|12927.2|12926.3|443
1603999500000|2020-10-29 19:25:00|12929.9|12929|12930.4|12929.5|12931.6|12930.6|12928.6|12927.5|350
1603999800000|2020-10-29 19:30:00|12930.5|12929.6|12932.8|12931.3|12933.1|12932|12930.5|12929.2|419
1604000100000|2020-10-29 19:35:00|12932.7|12931.2|12932.4|12930.9|12933.3|12932.3|12931.5|12930.3|346
1604000400000|2020-10-29 19:40:00|12932.2|12930.7|12933.6|12932.7|12934.3|12933.2|12931.8|12930.4|300
1604000700000|2020-10-29 19:45:00|12933.4|12932.5|12935.7|12934.2|12936.8|12935.8|12932.7|12931.8|389
1604001000000|2020-10-29 19:50:00|12935.6|12934.1|12935.2|12933.7|12937|12936.1|12933.2|12932.3|427
1604001300000|2020-10-29 19:55:00|12934.7|12933.2|12932.5|12931|12934.7|12933.2|12931.1|12929.9|564
1604001600000|2020-10-29 20:00:00|12932.6|12931.1|12932.1|12930.6|12933.8|12932.3|12931.7|12930.4|312
1604001900000|2020-10-29 20:05:00|12931.8|12930.9|12932.5|12931|12935.1|12933.7|12931.7|12930.6|252
1604002200000|2020-10-29 20:10:00|12932.6|12931.1|12930.1|12928.6|12933.2|12931.7|12929.1|12927.9|337
1604002500000|2020-10-29 20:15:00|12930.2|12928.7|12927.3|12925.8|12930.3|12929.1|12926.4|12924.9|218
1604002800000|2020-10-29 20:20:00|12928|12926.5|12927.2|12925.7|12928.4|12927|12926.1|12924.6|148
1604003100000|2020-10-29 20:25:00|12927.3|12925.8|12928.3|12926.8|12928.5|12927.1|12927.1|12925.7|74
1604003400000|2020-10-29 20:30:00|12928.2|12926.7|12926.4|12924.9|12928.4|12927.1|12925.3|12924.1|181
1604003700000|2020-10-29 20:35:00|12926|12925.1|12926.7|12925.8|12927.1|12925.8|12925.5|12924.3|211
1604004000000|2020-10-29 20:40:00|12927.1|12925.6|12927.6|12926.1|12928.8|12927.8|12926.1|12924.8|201
1604004300000|2020-10-29 20:45:00|12927.7|12926.2|12926|12924.5|12927.7|12926.2|12925.6|12924.1|222
1604004600000|2020-10-29 20:50:00|12925.9|12924.4|12928.9|12927.4|12929.4|12927.9|12925.2|12923.7|261
1604004900000|2020-10-29 20:55:00|12929|12927.5|12937.4|12927.4|12937.4|12928.5|12928.2|12924.7|364
1604005200000|2020-10-29 21:00:00|12933.7|12923.7|12933.5|12923.5|12934.1|12924.1|12932.8|12922.8|19
1604005500000|2020-10-29 21:05:00|12929.3|12919.3|12929.3|12919.3|12935.3|12925.3|12922.5|12912.5|152
1604005800000|2020-10-29 21:10:00|12929|12919|12931.9|12921.9|12932.4|12922.4|12923.5|12913.5|230
1604006100000|2020-10-29 21:15:00|12932.1|12922.1|12930.4|12920.4|12933.2|12923.2|12924|12914.2|182
1604006400000|2020-10-29 21:20:00|12929.8|12919.8|12925.4|12915.4|12931|12921|12921.9|12911.9|197
1604006700000|2020-10-29 21:25:00|12926.3|12916.3|12932.4|12922.4|12935.9|12925.9|12925.6|12915.6|214
1604007000000|2020-10-29 21:30:00|12932.2|12922.2|12932.6|12922.6|12938.7|12928.7|12927.7|12917.7|358
1604007300000|2020-10-29 21:35:00|12932.3|12922.3|12932.4|12922.4|12934.9|12924.9|12930|12920.7|214
1604007600000|2020-10-29 21:40:00|12931.8|12922.9|12933.2|12923.2|12934|12924|12929.2|12919.2|206
1604007900000|2020-10-29 21:45:00|12933.3|12923.3|12930.3|12920.3|12934.5|12925.7|12927.2|12917.2|402
1604008200000|2020-10-29 21:50:00|12929.9|12919.9|12926.9|12916.9|12933.7|12923.7|12925.8|12916|338
1604008500000|2020-10-29 21:55:00|12926.7|12916.7|12932.2|12922.2|12934.2|12924.2|12924.7|12914.7|523
1604008800000|2020-10-29 22:00:00|12932.4|12922.5|12926.9|12923.4|12933|12924.9|12926|12917.6|813
1604009100000|2020-10-29 22:05:00|12926.8|12923.6|12926.4|12924.1|12927.8|12925.2|12925.5|12923.2|746
1604009400000|2020-10-29 22:10:00|12926.5|12924.2|12924.9|12923.4|12926.8|12924.7|12924.7|12923|549
1604009700000|2020-10-29 22:15:00|12924.8|12923.3|12924.6|12923.1|12925.8|12923.8|12924.3|12922.6|286
1604010000000|2020-10-29 22:20:00|12924.5|12923|12927.2|12925.7|12928.3|12926.8|12924|12922.5|285
1604010300000|2020-10-29 22:25:00|12927.1|12925.6|12925.2|12923.7|12927.6|12925.7|12924.6|12922.8|317
1604010600000|2020-10-29 22:30:00|12925.1|12923.6|12926.4|12924.9|12927.2|12925.1|12924.6|12922.8|337
1604010900000|2020-10-29 22:35:00|12926.5|12925|12925.4|12923.9|12927.1|12925.4|12925.3|12923.5|317
1604011200000|2020-10-29 22:40:00|12925.7|12923.6|12926|12924.5|12926.7|12924.9|12925.1|12923.2|293
1604011500000|2020-10-29 22:45:00|12925.7|12923.9|12927.2|12925.7|12927.5|12925.9|12925.2|12923.4|267
1604011800000|2020-10-29 22:50:00|12927.1|12925.6|12928.3|12926.8|12928.9|12927.4|12927.1|12925.6|195
1604012100000|2020-10-29 22:55:00|12928.4|12926.9|12928.4|12927.5|12930.3|12928.7|12928.2|12926.8|238
1604012400000|2020-10-29 23:00:00|12928.5|12927.6|12931.6|12930.1|12932|12930.7|12928.2|12927|317
1604012700000|2020-10-29 23:05:00|12931.5|12930|12935.5|12934|12935.6|12934.1|12931.5|12930|277
1604013000000|2020-10-29 23:10:00|12935.3|12933.8|12934.4|12932.9|12935.6|12934.1|12933.8|12932.3|157
1604013300000|2020-10-29 23:15:00|12934.3|12932.8|12936.3|12934.8|12937.9|12936.4|12933.1|12931.9|172
1604013600000|2020-10-29 23:20:00|12936.2|12934.7|12934.9|12933.4|12936.4|12935.1|12934|12932.9|157
1604013900000|2020-10-29 23:25:00|12934.8|12933.3|12933.3|12931.8|12937.3|12935.9|12932.6|12931.1|206
1604014200000|2020-10-29 23:30:00|12933.4|12931.9|12933.2|12931.7|12936.1|12934.9|12933|12931.5|217
1604014500000|2020-10-29 23:35:00|12933.4|12931.9|12931.2|12929.7|12934.4|12932.9|12931.1|12929.7|218
1604014800000|2020-10-29 23:40:00|12931.4|12929.9|12931.2|12930.3|12931.6|12930.4|12930.9|12929.7|82
1604015100000|2020-10-29 23:45:00|12931.1|12930.2|12930.7|12929.8|12932|12930.9|12930.7|12929.6|190
1604015400000|2020-10-29 23:50:00|12931|12929.5|12930|12928.5|12931.4|12930.4|12929.5|12928.2|124
1604015700000|2020-10-29 23:55:00|12930.1|12928.6|12931.9|12930.4|12932.3|12931.2|12928.9|12927.7|168
1604016000000|2020-10-30 00:00:00|12931.4|12930.5|12929.3|12927.8|12932.3|12931.2|12928.4|12927.2|361
1604016300000|2020-10-30 00:05:00|12929.5|12928|12931.5|12930.6|12932.2|12931.1|12927.6|12926.7|324
1604016600000|2020-10-30 00:10:00|12931.4|12930.5|12930.2|12928.7|12932|12930.8|12928.5|12927.6|230
1604016900000|2020-10-30 00:15:00|12930.1|12928.6|12928.8|12927.9|12930.3|12929.4|12928.3|12927.4|239
1604017200000|2020-10-30 00:20:00|12929|12928.1|12927.9|12927|12930.3|12929.1|12926.6|12925.7|323
1604017500000|2020-10-30 00:25:00|12927.8|12926.9|12926.2|12925.3|12928.1|12927|12925.9|12925|153
1604017800000|2020-10-30 00:30:00|12926.3|12925.4|12928.6|12927.7|12929|12927.8|12922.6|12921.1|230
1604018100000|2020-10-30 00:35:00|12928.5|12927.6|12928.8|12927.3|12931.3|12930.4|12928|12927.1|269
1604018400000|2020-10-30 00:40:00|12928.5|12927.6|12926.7|12925.8|12928.7|12927.8|12926.5|12925.3|207
1604018700000|2020-10-30 00:45:00|12927|12926.1|12925.9|12925|12928.1|12927|12924.4|12923.4|267
1604019000000|2020-10-30 00:50:00|12926.1|12924.6|12928.9|12927.4|12929|12927.5|12923.2|12922.1|367
1604019300000|2020-10-30 00:55:00|12928.8|12927.3|12927.3|12926.4|12929.2|12927.7|12925.4|12924.3|437
1604019600000|2020-10-30 01:00:00|12927.2|12926.3|12929.9|12929|12930.9|12929.8|12926.7|12925.8|486
1604019900000|2020-10-30 01:05:00|12929.8|12928.9|12928|12927.1|12930.3|12929|12927.4|12926.5|223
1604020200000|2020-10-30 01:10:00|12928.1|12927.2|12928.1|12927.2|12928.3|12927.4|12926.7|12925.7|236
1604020500000|2020-10-30 01:15:00|12928.3|12927.4|12929.9|12929|12929.9|12929|12927.5|12926.6|309
1604020800000|2020-10-30 01:20:00|12930|12929.1|12927.9|12926.4|12930.1|12929.2|12927.3|12926.4|212
1604021100000|2020-10-30 01:25:00|12927.7|12926.8|12926.6|12925.1|12927.9|12926.8|12926.3|12925.1|175
1604021400000|2020-10-30 01:30:00|12926.5|12925.7|12930.9|12929.4|12931.5|12930.3|12926.2|12925.2|407
1604021700000|2020-10-30 01:35:00|12930.5|12929.6|12934.4|12932.9|12935.2|12933.7|12929.5|12928.1|436
1604022000000|2020-10-30 01:40:00|12934.3|12932.8|12936.3|12934.8|12937.3|12936.2|12933.7|12932.4|426
1604022300000|2020-10-30 01:45:00|12936|12935.1|12938.9|12938|12940.1|12938.9|12935.9|12934.6|360
1604022600000|2020-10-30 01:50:00|12939.2|12937.7|12935.9|12935|12939.2|12937.9|12935.7|12934.6|333
1604022900000|2020-10-30 01:55:00|12936.1|12934.6|12936.7|12935.8|12937.7|12936.5|12933.1|12932.1|344
1604023200000|2020-10-30 02:00:00|12936.6|12935.7|12933.5|12932.6|12937|12935.8|12929.9|12928.7|385
1604023500000|2020-10-30 02:05:00|12933.8|12932.3|12937|12935.5|12937.1|12936.2|12933.2|12931.9|310
1604023800000|2020-10-30 02:10:00|12936.9|12935.4|12938|12937.1|12938.3|12937.3|12936.1|12935.2|275
1604024100000|2020-10-30 02:15:00|12938.1|12937.2|12939.6|12938.7|12940.1|12939.1|12936.3|12935.4|301
1604024400000|2020-10-30 02:20:00|12939.7|12938.8|12935.4|12933.9|12940.1|12939|12935.3|12933.8|247
1604024700000|2020-10-30 02:25:00|12935.5|12934|12937.7|12936.8|12938.4|12937.2|12933.5|12932.2|320
1604025000000|2020-10-30 02:30:00|12937.6|12936.7|12937.1|12935.6|12937.7|12936.8|12936.4|12935.4|236
1604025300000|2020-10-30 02:35:00|12937|12935.5|12936.1|12935.2|12937.5|12936.2|12933.9|12932.8|230
1604025600000|2020-10-30 02:40:00|12936.7|12935.1|12935.1|12934.2|12936.9|12935.7|12935|12933.8|295
1604025900000|2020-10-30 02:45:00|12935|12934.1|12933.1|12931.6|12935|12934.1|12932.3|12931.3|220
1604026200000|2020-10-30 02:50:00|12933|12931.5|12930.4|12929.5|12933.4|12932.4|12929.8|12928.6|206
1604026500000|2020-10-30 02:55:00|12930.5|12929.6|12930.3|12928.8|12932.1|12931.1|12929.6|12928.5|232
1604026800000|2020-10-30 03:00:00|12930.4|12928.9|12931.7|12930.8|12932.2|12931.2|12928.7|12927.5|256
1604027100000|2020-10-30 03:05:00|12932|12930.5|12931.4|12930.5|12932.3|12931.2|12929.9|12929|183
1604027400000|2020-10-30 03:10:00|12931.5|12930.6|12932.6|12931.1|12935.7|12934.2|12930.6|12929.7|211
1604027700000|2020-10-30 03:15:00|12932|12931.4|12931.1|12930.2|12932.6|12931.5|12929.2|12928|236
1604028000000|2020-10-30 03:20:00|12931.2|12930.3|12932|12930.5|12932.5|12931.3|12929.7|12928.7|208
1604028300000|2020-10-30 03:25:00|12932.1|12930.6|12934.5|12933.6|12935.2|12934.2|12930.9|12929.8|320
1604028600000|2020-10-30 03:30:00|12934.3|12932.8|12936|12935.1|12936|12935.1|12933.2|12932|296
1604028900000|2020-10-30 03:35:00|12936.3|12935.4|12934|12933.1|12936.3|12935.4|12932.4|12931.3|277
1604029200000|2020-10-30 03:40:00|12933.9|12933|12933.8|12932.9|12935.5|12934.6|12932.4|12931.5|255
1604029500000|2020-10-30 03:45:00|12933.9|12933|12933.8|12932.9|12935|12933.8|12933.1|12932.1|217
1604029800000|2020-10-30 03:50:00|12934.1|12932.6|12934.4|12932.9|12935.3|12934.4|12933.2|12932.2|192
1604030100000|2020-10-30 03:55:00|12934.3|12932.8|12933.9|12932.4|12934.8|12933.9|12932.3|12931.3|216
1604030400000|2020-10-30 04:00:00|12933.5|12932.6|12933.7|12932.8|12934.4|12933.5|12932.3|12931.4|221
1604030700000|2020-10-30 04:05:00|12933.9|12933|12933.3|12932.4|12934.2|12933.1|12932.6|12931.7|150
1604031000000|2020-10-30 04:10:00|12933.4|12932.5|12932.8|12931.9|12934.2|12933.3|12932.5|12931.4|129
1604031300000|2020-10-30 04:15:00|12932.9|12932|12932.9|12932|12934.3|12933.4|12932.5|12931.6|166
1604031600000|2020-10-30 04:20:00|12933|12932.1|12928.7|12927.8|12933.7|12932.6|12928.6|12927.7|222
1604031900000|2020-10-30 04:25:00|12928.8|12927.9|12926.6|12925.7|12930.3|12929.4|12926.5|12925.6|199
1604032200000|2020-10-30 04:30:00|12926.7|12925.8|12927.7|12926.8|12928.4|12927.3|12926.3|12925.4|188
1604032500000|2020-10-30 04:35:00|12927.8|12926.9|12925.5|12924.6|12927.8|12926.9|12923.8|12922.7|209
1604032800000|2020-10-30 04:40:00|12925.4|12924.5|12924.6|12923.7|12926.2|12925.1|12924.6|12923.6|197
1604033100000|2020-10-30 04:45:00|12924.1|12923.2|12920.6|12919.7|12924.5|12923.2|12920.5|12919.4|211
1604033400000|2020-10-30 04:50:00|12920.7|12919.8|12918.4|12917.5|12921|12920.1|12917.9|12917|228
1604033700000|2020-10-30 04:55:00|12918.3|12917.4|12917.8|12916.9|12919.8|12918.6|12917.6|12916.7|277
1604034000000|2020-10-30 05:00:00|12917.9|12917|12916.9|12916|12919.6|12918.4|12916.9|12915.7|349
1604034300000|2020-10-30 05:05:00|12917|12916.1|12912|12911.1|12917.4|12916.5|12911.7|12910.7|331
1604034600000|2020-10-30 05:10:00|12911.9|12911|12911.7|12910.2|12914|12913.1|12910.4|12908.9|390
1604034900000|2020-10-30 05:15:00|12911.8|12910.3|12907.4|12906.5|12912|12911|12906.3|12904.8|381
1604035200000|2020-10-30 05:20:00|12907.5|12906.6|12906.4|12905.5|12911.6|12910.6|12905.9|12904.9|399
1604035500000|2020-10-30 05:25:00|12906.8|12905.3|12907.5|12906.6|12909.1|12908.2|12905.7|12904.4|467
1604035800000|2020-10-30 05:30:00|12907.4|12906.5|12907.1|12905.6|12908.6|12907.6|12904.9|12903.7|446
1604036100000|2020-10-30 05:35:00|12907|12905.5|12904.7|12903.8|12907.4|12906.3|12904.4|12903.2|569
1604036400000|2020-10-30 05:40:00|12904.8|12903.9|12905.2|12904.3|12906.2|12905.3|12903.3|12902.4|551
1604036700000|2020-10-30 05:45:00|12905.3|12904.4|12909.5|12908|12909.5|12908.5|12904.9|12903.8|527
1604037000000|2020-10-30 05:50:00|12909.6|12908.1|12912.4|12910.9|12913.1|12911.6|12907.7|12906.6|533
1604037300000|2020-10-30 05:55:00|12912.3|12910.8|12909.7|12908.2|12912.6|12911.4|12907.9|12906.5|485
1604037600000|2020-10-30 06:00:00|12909.4|12908.5|12903.5|12902.6|12910.1|12908.6|12903.2|12902|539
1604037900000|2020-10-30 06:05:00|12903.4|12902.5|12908.5|12907|12908.7|12907.4|12903.2|12901.7|502
1604038200000|2020-10-30 06:10:00|12908.4|12906.9|12910.8|12909.3|12910.9|12909.4|12905.3|12904|565
1604038500000|2020-10-30 06:15:00|12910.4|12909.5|12909.7|12908.2|12911|12909.7|12906.5|12905.2|433
1604038800000|2020-10-30 06:20:00|12909.8|12908.3|12906.1|12905.2|12911.4|12910.2|12903.8|12902.6|364
1604039100000|2020-10-30 06:25:00|12905.8|12904.9|12907.4|12905.9|12907.4|12905.9|12902.9|12901.8|373
1604039400000|2020-10-30 06:30:00|12907.3|12905.8|12910.4|12908.9|12911.9|12910.7|12906.9|12905.6|491
1604039700000|2020-10-30 06:35:00|12910.5|12909|12916.4|12914.9|12916.8|12915.3|12908.1|12907|465
1604040000000|2020-10-30 06:40:00|12916.3|12914.8|12910.9|12910|12918|12916.8|12910.7|12909.4|379
1604040300000|2020-10-30 06:45:00|12910.8|12909.9|12906.3|12905.4|12911.3|12910|12903.8|12902.7|415
1604040600000|2020-10-30 06:50:00|12906.2|12905.3|12906|12904.5|12907.4|12906.5|12903.8|12902.9|398
1604040900000|2020-10-30 06:55:00|12905.6|12904.7|12905.9|12904.4|12906.8|12905.8|12903.7|12902.7|408
1604041200000|2020-10-30 07:00:00|12905|12903.5|12906.1|12905.2|12906.9|12905.8|12899.4|12898.5|613
1604041500000|2020-10-30 07:05:00|12906|12905.1|12907.1|12906.2|12908.4|12907.1|12905.1|12903.8|534
1604041800000|2020-10-30 07:10:00|12907.4|12905.9|12907.9|12907|12910.9|12909.4|12905.7|12904.3|593
1604042100000|2020-10-30 07:15:00|12908|12907.1|12909.4|12907.9|12911.2|12910|12906.2|12904.9|519
1604042400000|2020-10-30 07:20:00|12909.5|12908|12917.1|12915.6|12917.1|12915.8|12909.4|12908|497
1604042700000|2020-10-30 07:25:00|12916.7|12915.8|12914.9|12914|12916.9|12915.8|12914|12913|445
1604043000000|2020-10-30 07:30:00|12915|12914.1|12920.8|12919.9|12921.4|12920.4|12914.9|12914|433
1604043300000|2020-10-30 07:35:00|12920.9|12920|12928.5|12927.6|12928.8|12927.9|12919.6|12918.6|571
1604043600000|2020-10-30 07:40:00|12928.4|12927.5|12920.4|12918.9|12928.6|12927.5|12920.3|12918.8|448
1604043900000|2020-10-30 07:45:00|12920.2|12919.3|12916.3|12915.4|12921.3|12920.1|12915.2|12914.3|478
1604044200000|2020-10-30 07:50:00|12916.2|12915.3|12918|12917.1|12919|12918.1|12912.4|12911.5|408
1604044500000|2020-10-30 07:55:00|12918.1|12917.2|12916.5|12915|12920.1|12919.2|12915|12913.7|446
1604044800000|2020-10-30 08:00:00|12916.4|12914.9|12926.3|12924.8|12927|12926.1|12915.1|12913.8|781
1604045100000|2020-10-30 08:05:00|12925.9|12925|12933.7|12932.8|12935.4|12934.5|12924.9|12923.9|737
1604045400000|2020-10-30 08:10:00|12933.8|12932.3|12937.1|12935.6|12937.9|12936.7|12931.1|12929.6|655
1604045700000|2020-10-30 08:15:00|12936.8|12935.9|12928|12926.5|12939.8|12938.9|12926.9|12925.9|765
1604046000000|2020-10-30 08:20:00|12928.1|12926.6|12921.9|12921|12929|12928|12921.9|12920.7|919
1604046300000|2020-10-30 08:25:00|12922|12921.1|12926|12925.1|12927.9|12927|12921.4|12920.3|843
1604046600000|2020-10-30 08:30:00|12926.1|12925.2|12923.8|12922.3|12929.5|12928.5|12920.3|12919.1|825
1604046900000|2020-10-30 08:35:00|12923.7|12922.2|12923.2|12921.7|12927.9|12926.9|12919.7|12918.6|911
1604047200000|2020-10-30 08:40:00|12923|12922.3|12915.7|12914.8|12924|12923.1|12914.5|12913.6|721
1604047500000|2020-10-30 08:45:00|12915.8|12914.9|12917.1|12916.2|12921.2|12920.2|12914|12912.9|837
1604047800000|2020-10-30 08:50:00|12917.2|12915.7|12914.7|12913.8|12920.4|12919.4|12914.3|12913.4|819
1604048100000|2020-10-30 08:55:00|12914.6|12913.7|12928.6|12927.7|12930.2|12929.1|12914.4|12913.3|966
1604048400000|2020-10-30 09:00:00|12928.3|12927.4|12935|12934.1|12935.3|12934.1|12927.6|12926.2|998
1604048700000|2020-10-30 09:05:00|12935.2|12934.3|12931|12930.1|12936.4|12935.4|12927.7|12926.6|833
1604049000000|2020-10-30 09:10:00|12931.1|12930.2|12930|12929.1|12935.1|12934.2|12928|12927.1|706
1604049300000|2020-10-30 09:15:00|12930.1|12929.2|12935|12934.1|12938.7|12937.8|12929.7|12928.7|902
1604049600000|2020-10-30 09:20:00|12935.2|12934.3|12937.8|12936.9|12938|12936.9|12931.4|12930.5|929
1604049900000|2020-10-30 09:25:00|12937.6|12936.7|12946.3|12944.8|12949.6|12948.3|12934.3|12932.8|1009
1604050200000|2020-10-30 09:30:00|12946.4|12944.9|12953.2|12951.7|12959.4|12958.4|12945.4|12944.1|1139
1604050500000|2020-10-30 09:35:00|12953.1|12951.6|12950.7|12949.8|12954.8|12953.5|12945.1|12943.6|1010
1604050800000|2020-10-30 09:40:00|12950.1|12949.2|12954.1|12953.2|12954.9|12953.5|12946.6|12945.3|883
1604051100000|2020-10-30 09:45:00|12954.3|12953.4|12959.2|12958.3|12959.2|12958.3|12949.9|12948.9|719
1604051400000|2020-10-30 09:50:00|12959.1|12958.2|12952.9|12952|12959.2|12958.2|12951.8|12950.9|862
1604051700000|2020-10-30 09:55:00|12952.8|12951.9|12957.6|12956.1|12962.1|12961.1|12952.7|12951.8|638
1604052000000|2020-10-30 10:00:00|12957.7|12956.2|12952.7|12951.8|12959.3|12958.4|12952.6|12951.7|745
1604052300000|2020-10-30 10:05:00|12952.6|12951.7|12956.8|12955.9|12957.9|12957|12952.1|12951.2|752
1604052600000|2020-10-30 10:10:00|12956.7|12955.8|12951.2|12949.7|12957.8|12956.9|12945.3|12944.4|767
1604052900000|2020-10-30 10:15:00|12950.8|12949.9|12944.8|12943.9|12952.5|12951.3|12943.7|12942.5|880
1604053200000|2020-10-30 10:20:00|12945.1|12943.6|12944.2|12942.7|12947.2|12946|12942.4|12941.5|691
1604053500000|2020-10-30 10:25:00|12944.3|12942.8|12952.1|12951.2|12953.1|12952.1|12944.2|12942.7|783
1604053800000|2020-10-30 10:30:00|12952.4|12950.9|12956.5|12955|12958.9|12957.7|12951.6|12950.5|695
1604054100000|2020-10-30 10:35:00|12956.2|12955.3|12952.2|12951.3|12956.6|12955.3|12950.9|12949.9|633
1604054400000|2020-10-30 10:40:00|12952.3|12951.4|12953.3|12951.8|12957.7|12956.8|12951.7|12950.7|704
1604054700000|2020-10-30 10:45:00|12953.4|12951.9|12956.8|12955.9|12962.4|12961.2|12953.4|12951.9|898
1604055000000|2020-10-30 10:50:00|12957.1|12955.6|12959.7|12958.2|12960.1|12959.1|12953.9|12952.7|789
1604055300000|2020-10-30 10:55:00|12959.8|12958.3|12977.1|12976.2|12979.8|12978.5|12957|12956.1|1063
1604055600000|2020-10-30 11:00:00|12977|12976.1|12972.9|12972|12980.2|12979.1|12967.6|12966.6|1115
1604055900000|2020-10-30 11:05:00|12972.8|12971.9|12971.3|12969.8|12976.9|12975.6|12968.9|12968|928
1604056200000|2020-10-30 11:10:00|12971.2|12969.7|12967.5|12966|12973.3|12972.2|12963.9|12962.4|867
1604056500000|2020-10-30 11:15:00|12967.2|12966.3|12978.1|12977.2|12978.6|12977.7|12964.5|12963.6|847
1604056800000|2020-10-30 11:20:00|12978.2|12977.3|12974|12973.1|12978.3|12977.4|12966.1|12965.2|938
1604057100000|2020-10-30 11:25:00|12973.9|12973|12978.2|12977.3|12980.5|12979.6|12973.9|12973|829
1604057400000|2020-10-30 11:30:00|12978.1|12977.2|12985|12983.5|12985.3|12984.1|12973.9|12973|913
1604057700000|2020-10-30 11:35:00|12983.8|12982.9|12980.8|12979.9|12983.8|12982.9|12975.7|12974.6|700
1604058000000|2020-10-30 11:40:00|12980.9|12980|12986.8|12985.9|12987|12986.1|12975.9|12974.7|750
1604058300000|2020-10-30 11:45:00|12986.7|12985.8|12976.7|12975.8|12987.1|12986.2|12975.6|12974.6|894
1604058600000|2020-10-30 11:50:00|12976.8|12975.9|12972.9|12972|12979.1|12977.7|12972.6|12971.7|730
1604058900000|2020-10-30 11:55:00|12973|12972.1|12985.7|12984.8|12985.7|12984.8|12972.7|12971.6|900
1604059200000|2020-10-30 12:00:00|12984.9|12984|12986.7|12985.8|12988.7|12987.8|12983.1|12982.2|1022
1604059500000|2020-10-30 12:05:00|12986.6|12985.7|12977.5|12976.6|12987.1|12985.9|12974.8|12973.7|755
1604059800000|2020-10-30 12:10:00|12977.1|12976.2|12972.8|12971.9|12978.4|12977.2|12969.3|12968.2|708
1604060100000|2020-10-30 12:15:00|12972.9|12972|12971.6|12970.7|12973.8|12972.9|12968.5|12967.4|664
1604060400000|2020-10-30 12:20:00|12970.6|12969.7|12969.9|12969|12970.9|12969.7|12966.3|12965|639
1604060700000|2020-10-30 12:25:00|12969.8|12968.9|12962.4|12958.4|12970.9|12970|12960.5|12956.2|620
1604061000000|2020-10-30 12:30:00|12961.2|12958.5|12963.2|12961.7|12967.3|12966.1|12960.2|12957.1|730
1604061300000|2020-10-30 12:35:00|12963|12962.1|12967.5|12966|12968.3|12966.9|12960.7|12959.8|700
1604061600000|2020-10-30 12:40:00|12967.4|12965.9|12975.1|12973.6|12976.4|12975.2|12966.6|12965.5|722
1604061900000|2020-10-30 12:45:00|12975.2|12973.7|12979.6|12978.7|12981.7|12980.8|12973.8|12972.9|928
1604062200000|2020-10-30 12:50:00|12979.8|12978.9|12971.5|12970.6|12981.1|12980.2|12969.4|12968.4|948
1604062500000|2020-10-30 12:55:00|12971.6|12970.7|12973.4|12972.5|12982.3|12981.2|12969.1|12968.2|1120
1604062800000|2020-10-30 13:00:00|12973.3|12972.4|12969.8|12968.9|12977.2|12976.3|12966.9|12966|960
1604063100000|2020-10-30 13:05:00|12969.7|12968.8|12966.2|12964.7|12971.7|12970.5|12964.6|12963.7|861
1604063400000|2020-10-30 13:10:00|12965.7|12964.8|12968.3|12967.4|12971.7|12970.8|12961.9|12961|879
1604063700000|2020-10-30 13:15:00|12968.5|12967|12975.7|12974.8|12976.6|12975.4|12966.3|12965.4|860
1604064000000|2020-10-30 13:20:00|12975.8|12974.9|12975.7|12974.8|12976.9|12976|12973.1|12972.2|437
1604064300000|2020-10-30 13:25:00|12975.8|12974.9|12975.9|12975|12976.5|12975.5|12968.1|12966.6|639
1604064600000|2020-10-30 13:30:00|12976|12975.1|12977.1|12976.2|12988.7|12987.8|12976|12974.9|806
1604064900000|2020-10-30 13:35:00|12977.4|12976.5|12973.8|12972.9|12978|12977.1|12972.5|12971.6|684
1604065200000|2020-10-30 13:40:00|12973.9|12973|12969.9|12968.4|12976|12974.8|12967.5|12966.6|528
1604065500000|2020-10-30 13:45:00|12970.1|12968.6|12968.8|12967.3|12973.7|12972.5|12968.7|12967.3|666
1604065800000|2020-10-30 13:50:00|12968.9|12967.4|12969.2|12968.3|12973|12972.1|12961.9|12960.4|757
1604066100000|2020-10-30 13:55:00|12969.1|12968.2|12967|12965.5|12970|12969.1|12964.9|12963.4|525
1604066400000|2020-10-30 14:00:00|12967.7|12966.2|12964.1|12963.2|12968.1|12967.2|12960.7|12959.8|904
1604066700000|2020-10-30 14:05:00|12964.4|12963.5|12960.1|12958.6|12968.7|12967.8|12959.3|12958.1|914
1604067000000|2020-10-30 14:10:00|12959.7|12958.8|12960.9|12960|12961.9|12961|12953.7|12952.7|963
1604067300000|2020-10-30 14:15:00|12960.8|12959.9|12958.4|12957.5|12966.8|12965.9|12956.3|12955.4|797
1604067600000|2020-10-30 14:20:00|12958.5|12957.6|12952.3|12951.4|12961.3|12960.2|12952.1|12951.2|851
1604067900000|2020-10-30 14:25:00|12952.4|12951.5|12946.5|12945.6|12953.8|12952.9|12943.4|12942.5|890
1604068200000|2020-10-30 14:30:00|12946.4|12945.5|12953.5|12952.6|12957.7|12956.6|12944.8|12943.9|1054
1604068500000|2020-10-30 14:35:00|12953.6|12952.7|12955.6|12954.7|12956.2|12955.3|12949.6|12948.7|887
1604068800000|2020-10-30 14:40:00|12955.5|12954.6|12952|12951.1|12956.9|12956|12948.4|12947.5|898
1604069100000|2020-10-30 14:45:00|12951.6|12950.7|12941|12940.1|12952|12951.1|12941|12940.1|880
1604069400000|2020-10-30 14:50:00|12940.7|12939.8|12945.9|12945|12950.6|12949.4|12938|12937|806
1604069700000|2020-10-30 14:55:00|12945.8|12944.9|12935.5|12934.6|12946.5|12945.3|12931.2|12930.2|972
1604070000000|2020-10-30 15:00:00|12935.6|12934.7|12948.5|12947.6|12952.5|12951.4|12935.5|12934.6|1217
1604070300000|2020-10-30 15:05:00|12948.6|12947.7|12937.3|12935.8|12950.6|12949.3|12935.6|12934.7|1109
1604070600000|2020-10-30 15:10:00|12936.8|12935.9|12949|12948.1|12950.5|12949.4|12936.7|12935.8|972
1604070900000|2020-10-30 15:15:00|12948.8|12947.9|12944.7|12943.8|12948.8|12947.9|12940.6|12939.3|990
1604071200000|2020-10-30 15:20:00|12944.8|12943.9|12951|12950.1|12952.9|12951.9|12942.6|12941.4|837
1604071500000|2020-10-30 15:25:00|12950.8|12949.9|12941.1|12939.6|12951.2|12950|12940.3|12939.1|937
1604071800000|2020-10-30 15:30:00|12943|12941.5|12940.7|12939.8|12945.1|12943.8|12932.8|12931.6|1145
1604072100000|2020-10-30 15:35:00|12941|12939.5|12938.4|12937.5|12947.4|12946|12936.1|12935.1|1115
1604072400000|2020-10-30 15:40:00|12938|12937.1|12942.7|12941.8|12945.3|12943.9|12933.8|12932.6|1217
1604072700000|2020-10-30 15:45:00|12943|12942.1|12941|12940.1|12944.7|12943.4|12929.6|12928.7|1284
1604073000000|2020-10-30 15:50:00|12941.4|12939.9|12939.4|12938.5|12941.4|12939.9|12931.8|12930.6|1364
1604073300000|2020-10-30 15:55:00|12939.6|12938.7|12932.5|12931.6|12940.7|12939.8|12924.5|12923.4|1319
1604073600000|2020-10-30 16:00:00|12932.6|12931.7|12936|12934.5|12937.8|12936.9|12929.4|12928.5|1357
1604073900000|2020-10-30 16:05:00|12935.7|12934.8|12941.9|12940.4|12943.8|12942.9|12934.7|12933.5|925
1604074200000|2020-10-30 16:10:00|12942.2|12941|12943.6|12942.7|12944|12943|12931.7|12930.8|1000
1604074500000|2020-10-30 16:15:00|12943.4|12942.5|12954.2|12953.3|12957.5|12956.6|12942.6|12941.7|1059
1604074800000|2020-10-30 16:20:00|12954.3|12953.4|12955.6|12954.7|12955.9|12955|12948.5|12947.6|919
1604075100000|2020-10-30 16:25:00|12955.7|12954.8|12954.8|12953.9|12960.7|12959.7|12953.7|12952.8|709
1604075400000|2020-10-30 16:30:00|12954.2|12953.3|12952.7|12951.8|12956.4|12955.5|12950.8|12949.9|676
1604075700000|2020-10-30 16:35:00|12952.6|12951.7|12954.1|12952.6|12955.6|12954.7|12949.8|12948.9|744
1604076000000|2020-10-30 16:40:00|12954.2|12952.7|12955.7|12954.8|12960.1|12959.1|12953.7|12952.6|782
1604076300000|2020-10-30 16:45:00|12955.8|12954.9|12962.5|12961.6|12963.5|12962.6|12955.4|12954.3|704
1604076600000|2020-10-30 16:50:00|12962.4|12961.5|12960.4|12959.5|12962.8|12961.9|12958.7|12957.8|527
1604076900000|2020-10-30 16:55:00|12960.5|12959.6|12953.6|12952.7|12960.9|12960|12953.3|12952.3|689
1604077200000|2020-10-30 17:00:00|12953.5|12952.6|12952.5|12951.6|12957.8|12956.7|12951.2|12950.3|745
1604077500000|2020-10-30 17:05:00|12952.6|12951.7|12950.5|12949.6|12955.6|12954.7|12948.9|12948|736
1604077800000|2020-10-30 17:10:00|12950.6|12949.7|12951.9|12951|12952.6|12951.7|12948.9|12947.8|517
1604078100000|2020-10-30 17:15:00|12951.6|12950.7|12949.4|12948.5|12951.6|12950.7|12946.9|12946|519
1604078400000|2020-10-30 17:20:00|12949.3|12948.4|12945.7|12944.2|12949.5|12948.6|12945.4|12944.2|560
1604078700000|2020-10-30 17:25:00|12945.8|12944.3|12945.9|12945|12947.7|12946.8|12945.3|12944.1|509
1604079000000|2020-10-30 17:30:00|12945.6|12944.7|12947.5|12946.6|12947.8|12946.8|12944|12942.6|604
1604079300000|2020-10-30 17:35:00|12947.4|12946.5|12946.7|12945.8|12951.8|12950.9|12945.7|12944.8|601
1604079600000|2020-10-30 17:40:00|12946.6|12945.7|12944.5|12943.6|12949.4|12948.3|12943.6|12942.7|541
1604079900000|2020-10-30 17:45:00|12943.9|12943|12952.4|12951.5|12952.9|12952|12943.2|12942.3|682
1604080200000|2020-10-30 17:50:00|12952.2|12951.3|12948.8|12947.9|12954.9|12953.9|12947.6|12946.7|555
1604080500000|2020-10-30 17:55:00|12948.9|12948|12942.5|12941.6|12949|12948.1|12942.5|12941.3|471
1604080800000|2020-10-30 18:00:00|12942.6|12941.7|12951.6|12950.7|12951.9|12950.8|12940.8|12939.9|595
1604081100000|2020-10-30 18:05:00|12951.5|12950.6|12940.9|12940|12953.3|12952.4|12940.9|12940|930
1604081400000|2020-10-30 18:10:00|12940.8|12939.9|12940.3|12938.8|12945.1|12943.7|12939.5|12938.3|672
1604081700000|2020-10-30 18:15:00|12940.2|12938.7|12948.3|12947.4|12949.3|12948.2|12938.6|12937.2|535
1604082000000|2020-10-30 18:20:00|12948.1|12947.2|12946.7|12945.8|12948.8|12947.9|12945.4|12944.1|743
1604082300000|2020-10-30 18:25:00|12946.8|12945.9|12948.8|12947.9|12948.9|12947.9|12945.1|12943.6|582
1604082600000|2020-10-30 18:30:00|12948.7|12947.8|12952.9|12951.4|12954.1|12952.6|12948|12946.8|435
1604082900000|2020-10-30 18:35:00|12953|12951.5|12955.9|12955|12957.9|12956.4|12951.2|12950.3|459
1604083200000|2020-10-30 18:40:00|12955.8|12954.9|12954.7|12953.8|12957.8|12956.6|12954.2|12953|430
1604083500000|2020-10-30 18:45:00|12955|12953.5|12956.7|12955.8|12957.5|12956.2|12954.6|12953.4|447
1604083800000|2020-10-30 18:50:00|12956.5|12955.6|12957.8|12956.3|12958.1|12956.8|12954.9|12953.6|441
1604084100000|2020-10-30 18:55:00|12957.7|12956.2|12958.7|12957.8|12966|12964.8|12957.2|12955.8|824
1604084400000|2020-10-30 19:00:00|12958.5|12957.6|12957.1|12955.6|12961.6|12960.3|12957|12955.5|880
1604084700000|2020-10-30 19:05:00|12956.4|12955.5|12954.8|12953.3|12960|12958.5|12953.8|12952.5|644
1604085000000|2020-10-30 19:10:00|12954.5|12953|12955.9|12954.4|12959|12957.5|12953.9|12952.4|678
1604085300000|2020-10-30 19:15:00|12955.3|12953.8|12953.8|12952.3|12956.9|12955.4|12952.9|12951.4|562
1604085600000|2020-10-30 19:20:00|12953.7|12952.2|12953.3|12951.8|12955.8|12954.3|12952.8|12951.3|606
1604085900000|2020-10-30 19:25:00|12953.2|12951.7|12957.2|12955.7|12959.8|12958.3|12952.9|12951.4|581
1604086200000|2020-10-30 19:30:00|12956.9|12956|12958.1|12956.6|12960.3|12959.2|12956.6|12955.3|370
1604086500000|2020-10-30 19:35:00|12958|12956.5|12956|12954.5|12958.2|12956.7|12954.1|12952.6|358
1604086800000|2020-10-30 19:40:00|12955.9|12954.4|12956|12954.5|12958.9|12957.4|12954.6|12953.2|429
1604087100000|2020-10-30 19:45:00|12956.1|12954.6|12957.4|12956.5|12958.3|12956.8|12955.6|12954.4|339
1604087400000|2020-10-30 19:50:00|12957.3|12955.8|12953.9|12953|12958.3|12956.8|12953.6|12952.1|560
1604087700000|2020-10-30 19:55:00|12954|12953.1|12954.9|12953.4|12957.2|12955.9|12953.3|12951.8|825
1604088000000|2020-10-30 20:00:00|12955|12953.5|12954.9|12953.4|12956.8|12955.3|12954.2|12952.7|583
1604088300000|2020-10-30 20:05:00|12954.8|12953.3|12955.2|12953.7|12955.3|12954.3|12953.2|12951.7|450
1604088600000|2020-10-30 20:10:00|12955.1|12953.6|12955.3|12953.8|12955.8|12954.3|12953.6|12952.1|405
1604088900000|2020-10-30 20:15:00|12955.2|12953.7|12956|12954.5|12956.5|12955|12954.1|12952.6|341
1604089200000|2020-10-30 20:20:00|12956.3|12954.8|12960.5|12959|12962.6|12961.6|12955.9|12954.4|577
1604089500000|2020-10-30 20:25:00|12960.4|12958.9|12961|12959.5|12961.6|12960.6|12959.8|12958.3|280
1604089800000|2020-10-30 20:30:00|12960.9|12959.4|12959.1|12957.6|12962.1|12960.6|12957.2|12956.3|508
1604090100000|2020-10-30 20:35:00|12958.1|12956.6|12958.3|12956.8|12960.4|12958.9|12957.7|12956.3|380
1604090400000|2020-10-30 20:40:00|12958.1|12957.2|12955.5|12954|12958.4|12957.3|12954.8|12953.4|437
1604090700000|2020-10-30 20:45:00|12955.4|12953.9|12954|12952.5|12955.8|12954.3|12952.6|12951.1|428
1604091000000|2020-10-30 20:50:00|12953.8|12952.3|12951.1|12949.6|12953.8|12952.3|12949.9|12946.4|491
1604091300000|2020-10-30 20:55:00|12951.2|12949.7|12955.6|12946|12957.4|12952.7|12950.8|12943.5|1234
1604264400000|2020-11-01 21:00:00|12931.1|12919.4|12930.5|12918.7|12931.1|12921.5|12924.4|12914.3|29
1604264700000|2020-11-01 21:05:00|12926.7|12915.1|12926.3|12919.8|12931|12920.9|12924.9|12915.1|23
1604265000000|2020-11-01 21:10:00|12927.1|12920.6|12931.5|12919.8|12931.5|12920.6|12924.9|12918.4|39
1604265300000|2020-11-01 21:15:00|12925.9|12919.4|12926.4|12919.9|12931.5|12920.7|12925|12918.1|35
1604265600000|2020-11-01 21:20:00|12932|12917.9|12925.6|12919.1|12932.4|12921.1|12925.5|12917.4|44
1604265900000|2020-11-01 21:25:00|12926.2|12919.7|12926.3|12914.7|12930.3|12920.3|12924.9|12914.7|34
1604266200000|2020-11-01 21:30:00|12926.6|12920.1|12925.6|12914.1|12926.8|12920.3|12924.9|12913|37
1604266500000|2020-11-01 21:35:00|12926.4|12919.9|12926|12914.7|12928|12921.5|12923.8|12914.1|47
1604266800000|2020-11-01 21:40:00|12927.1|12920.6|12924.5|12913.8|12931|12920.6|12921.4|12902.8|76
1604267100000|2020-11-01 21:45:00|12926.7|12912.1|12926.5|12913.4|12930|12917.4|12922.4|12912.1|30
1604267400000|2020-11-01 21:50:00|12924.7|12914.8|12926.1|12913|12927.9|12916.2|12920.5|12902.3|86
1604267700000|2020-11-01 21:55:00|12924.1|12910.8|12930.3|12921.9|12931.6|12921.9|12924.1|12910.8|66
1604268000000|2020-11-01 22:00:00|12930|12922.9|12931.3|12924|12933.5|12924.4|12924|12913|193
1604268300000|2020-11-01 22:05:00|12932.4|12923|12929.5|12919.5|12932.4|12924.8|12925.5|12915.5|249
1604268600000|2020-11-01 22:10:00|12930.2|12920.2|12930.3|12922.8|12933.4|12924.2|12928.9|12919.1|165
1604268900000|2020-11-01 22:15:00|12931.1|12923.5|12930.8|12920.8|12931.7|12924.3|12927.9|12919|165
1604269200000|2020-11-01 22:20:00|12930.6|12920.6|12937.2|12927.2|12938.7|12929.3|12929.8|12919.8|359
1604269500000|2020-11-01 22:25:00|12937.1|12927.1|12936.1|12926.1|12938.8|12928.8|12934.2|12925|242
1604269800000|2020-11-01 22:30:00|12936.2|12926.2|12936.4|12930|12941.4|12933.7|12933.3|12925.5|408
1604270100000|2020-11-01 22:35:00|12935.6|12930.2|12936.7|12930.2|12938.7|12931|12935.3|12929.5|211
1604270400000|2020-11-01 22:40:00|12937.9|12930.3|12937.5|12931.7|12939.1|12932.5|12934.7|12929.9|213
1604270700000|2020-11-01 22:45:00|12937.6|12931.8|12937.3|12931.4|12938.5|12931.9|12934.7|12929.9|196
1604271000000|2020-11-01 22:50:00|12937.8|12931.6|12935.2|12931.2|12937.8|12931.8|12934.3|12929.5|163
1604271300000|2020-11-01 22:55:00|12936.4|12931.3|12938.6|12930.2|12939.3|12931.9|12935|12929.7|240
1604271600000|2020-11-01 23:00:00|12938.4|12930.4|12939.6|12936.9|12940.9|12939|12932.9|12929.2|914
1604271900000|2020-11-01 23:05:00|12939.2|12936.8|12938.4|12936.9|12939.6|12937.1|12934.7|12933.2|600
1604272200000|2020-11-01 23:10:00|12938.8|12936.5|12932.2|12930.7|12938.8|12937|12929.9|12928.4|378
1604272500000|2020-11-01 23:15:00|12932.3|12930.8|12932.1|12930.6|12933|12931.5|12930.5|12929|299
1604272800000|2020-11-01 23:20:00|12932|12930.5|12931.4|12929.9|12932.7|12931.2|12930.6|12929.1|229
1604273100000|2020-11-01 23:25:00|12931.3|12929.8|12932.1|12930.6|12932.4|12931.3|12930.9|12929.5|246
1604273400000|2020-11-01 23:30:00|12954.3|12944.3|12926.3|12924.8|12954.3|12944.3|12925.4|12923.9|32
1604273700000|2020-11-01 23:35:00|12925.8|12924.3|12925.8|12924.3|12926.3|12924.8|12921.9|12920.4|491
1604274000000|2020-11-01 23:40:00|12925.9|12924.4|12924.7|12923.2|12927|12925.5|12921.3|12919.8|521
1604274300000|2020-11-01 23:45:00|12924.8|12923.3|12928.7|12927.2|12928.7|12927.2|12924|12922.5|460
1604274600000|2020-11-01 23:50:00|12928.8|12927.3|12926.5|12925|12930.5|12929.4|12926.4|12924.9|430
1604274900000|2020-11-01 23:55:00|12926.3|12924.8|12926.5|12925.6|12929.8|12928.3|12924.8|12923.8|351
1604275200000|2020-11-02 00:00:00|12926.4|12925.5|12931.5|12930|12933.8|12932.3|12925.9|12924.7|571
1604275500000|2020-11-02 00:05:00|12931.3|12929.8|12927.8|12926.9|12931.7|12930.4|12926.6|12925.1|575
1604275800000|2020-11-02 00:10:00|12928.1|12926.6|12923.5|12922.6|12928.5|12927.2|12922.8|12921.8|532
1604276100000|2020-11-02 00:15:00|12924|12923.1|12926.6|12925.7|12927.1|12926.2|12923|12921.7|344
1604276400000|2020-11-02 00:20:00|12926.9|12925.4|12924.6|12923.1|12926.9|12925.5|12923.6|12922.5|413
1604276700000|2020-11-02 00:25:00|12924.7|12923.2|12926.4|12925.5|12926.9|12925.6|12923.6|12922.4|336
1604277000000|2020-11-02 00:30:00|12926.5|12925.6|12921.9|12920.4|12927.8|12926.6|12920.9|12919.8|453
1604277300000|2020-11-02 00:35:00|12921.8|12920.3|12919.5|12918.6|12922.9|12921.8|12918|12917.1|470
1604277600000|2020-11-02 00:40:00|12919.6|12918.7|12921.9|12920.4|12922.2|12921.1|12918|12917.1|311
1604277900000|2020-11-02 00:45:00|12922|12920.5|12919.5|12918.6|12922|12920.5|12917.6|12916.5|308
1604278200000|2020-11-02 00:50:00|12919.8|12918.9|12920.7|12919.2|12921|12919.9|12917.6|12916.5|364
1604278500000|2020-11-02 00:55:00|12920.6|12919.1|12918.7|12917.2|12922|12920.8|12916.5|12915.6|392
1604278800000|2020-11-02 01:00:00|12918.2|12917.3|12920.8|12919.9|12921.9|12920.7|12916.6|12915.4|440
1604279100000|2020-11-02 01:05:00|12920.9|12920|12923.6|12922.7|12927.7|12926.2|12920.7|12919.2|578
1604279400000|2020-11-02 01:10:00|12923.5|12922.6|12929.1|12927.6|12929.9|12929|12923.5|12922.4|613
1604279700000|2020-11-02 01:15:00|12929|12927.5|12928.9|12927.4|12930.4|12929|12927.6|12926.1|504
1604280000000|2020-11-02 01:20:00|12929|12928.1|12928.1|12927.2|12931.5|12930.6|12927.8|12926.6|452
1604280300000|2020-11-02 01:25:00|12928.2|12927.3|12924.4|12923.5|12928.9|12927.8|12924.2|12923.1|405
1604280600000|2020-11-02 01:30:00|12924.1|12923.2|12922.7|12921.8|12926.8|12925.9|12922.2|12921|534
1604280900000|2020-11-02 01:35:00|12923.2|12921.7|12927.5|12926.6|12927.9|12926.8|12922.6|12921.5|396
1604281200000|2020-11-02 01:40:00|12927.4|12926.5|12926.4|12924.9|12928.8|12927.7|12926|12924.5|395
1604281500000|2020-11-02 01:45:00|12926.3|12924.8|12929.9|12929|12930.5|12929.4|12926|12924.5|441
1604281800000|2020-11-02 01:50:00|12929.8|12928.9|12931.9|12931|12932.5|12931.4|12929.8|12928.3|464
1604282100000|2020-11-02 01:55:00|12932.3|12931.4|12929|12927.5|12932.6|12931.4|12928.4|12927.4|389
1604282400000|2020-11-02 02:00:00|12929.2|12927.7|12929.5|12928.6|12930|12928.9|12928.1|12927|312
1604282700000|2020-11-02 02:05:00|12929.6|12928.7|12931.7|12930.8|12933.2|12931.9|12929.2|12928|396
1604283000000|2020-11-02 02:10:00|12931.6|12930.7|12930.9|12930|12932.2|12931|12929.6|12928.2|382
1604283300000|2020-11-02 02:15:00|12930.8|12929.9|12930.8|12929.3|12932.3|12931.4|12929.8|12928.3|279
1604283600000|2020-11-02 02:20:00|12930.7|12929.2|12930.6|12929.1|12933|12931.9|12929.4|12928.3|399
1604283900000|2020-11-02 02:25:00|12930.1|12929.2|12933.2|12932.3|12933.6|12932.3|12929.6|12928.3|264
1604284200000|2020-11-02 02:30:00|12932.8|12931.7|12937.8|12936.9|12937.9|12937|12932.1|12931|382
1604284500000|2020-11-02 02:35:00|12937.7|12936.8|12937.9|12936.4|12939.8|12938.5|12935|12933.8|465
1604284800000|2020-11-02 02:40:00|12937.8|12936.3|12936.8|12935.9|12938.4|12937.3|12936|12934.9|329
1604285100000|2020-11-02 02:45:00|12936.9|12936|12937.8|12936.9|12938.7|12937.4|12935.4|12934.3|320
1604285400000|2020-11-02 02:50:00|12937.7|12936.8|12939.3|12937.8|12940.3|12939.1|12937.5|12936.5|458
1604285700000|2020-11-02 02:55:00|12939.1|12937.6|12937.2|12936.3|12939.6|12938.1|12937.2|12936.3|293
1604286000000|2020-11-02 03:00:00|12937.3|12936.4|12936.1|12934.6|12937.3|12936.4|12934|12932.5|378
1604286300000|2020-11-02 03:05:00|12936|12934.5|12933.6|12932.7|12936.7|12935.7|12933.2|12932.3|311
1604286600000|2020-11-02 03:10:00|12933.7|12932.8|12935|12934.1|12935.4|12934.5|12932.5|12931.6|219
1604286900000|2020-11-02 03:15:00|12935.2|12934.3|12934.6|12933.7|12935.6|12934.5|12934.4|12933.2|255
1604287200000|2020-11-02 03:20:00|12934.5|12933.6|12935.7|12934.8|12936.1|12935|12934.1|12933.2|213
1604287500000|2020-11-02 03:25:00|12935.6|12934.7|12934.8|12933.9|12937.3|12936.4|12934.7|12933.6|189
1604287800000|2020-11-02 03:30:00|12934.9|12934|12932.9|12931.4|12935.3|12934.3|12932.7|12931.4|269
1604288100000|2020-11-02 03:35:00|12933|12931.5|12931.6|12930.1|12933.4|12932|12931.2|12929.7|250
1604288400000|2020-11-02 03:40:00|12931.5|12930|12930.1|12929.2|12932.4|12931|12928.5|12927.2|264
1604288700000|2020-11-02 03:45:00|12930.2|12929.3|12930.9|12929.4|12931.3|12930.2|12929.9|12928.8|267
1604289000000|2020-11-02 03:50:00|12931|12929.5|12929.4|12927.9|12931.2|12930|12929|12927.9|238
1604289300000|2020-11-02 03:55:00|12929.5|12928|12927.3|12926.4|12929.5|12928.4|12925.7|12924.7|265
1604289600000|2020-11-02 04:00:00|12927.7|12926.2|12922.1|12920.6|12927.7|12926.4|12921.8|12920.6|430
1604289900000|2020-11-02 04:05:00|12922.2|12920.7|12920.7|12919.8|12922.2|12921|12918.6|12917.4|448
1604290200000|2020-11-02 04:10:00|12920.8|12919.9|12915.6|12914.1|12921.7|12920.6|12914.1|12912.6|358
1604290500000|2020-11-02 04:15:00|12915.5|12914|12913.9|12913|12916|12914.8|12912.2|12910.9|366
1604290800000|2020-11-02 04:20:00|12914.3|12912.8|12913.6|12912.1|12916.8|12915.6|12912.4|12911.4|287
1604291100000|2020-11-02 04:25:00|12913.3|12912.4|12911.3|12910.4|12913.9|12913|12909.8|12908.7|299
1604291400000|2020-11-02 04:30:00|12911.1|12910.2|12909.9|12909|12911.5|12910.6|12909.8|12908.4|269
1604291700000|2020-11-02 04:35:00|12910|12909.1|12906.8|12905.9|12910.8|12909.6|12905.7|12904.3|289
1604292000000|2020-11-02 04:40:00|12906.7|12905.8|12901.3|12900.4|12908.4|12906.9|12900.2|12898.7|515
1604292300000|2020-11-02 04:45:00|12901.4|12900.5|12905.7|12904.2|12905.7|12904.6|12900.8|12899.6|497
1604292600000|2020-11-02 04:50:00|12905.6|12904.1|12906.2|12904.7|12907.6|12906.6|12905.1|12904|349
1604292900000|2020-11-02 04:55:00|12906.1|12904.6|12905.1|12903.6|12907.3|12905.9|12904.5|12903.5|234
1604293200000|2020-11-02 05:00:00|12905|12903.5|12907.7|12906.8|12909|12907.9|12904.7|12903.5|411
1604293500000|2020-11-02 05:05:00|12907.8|12906.9|12909.1|12907.6|12910.1|12908.9|12906.7|12905.6|444
1604293800000|2020-11-02 05:10:00|12909.2|12907.7|12908.1|12907.2|12909.2|12907.8|12907.8|12906.5|243
1604294100000|2020-11-02 05:15:00|12908.9|12907.4|12908.7|12907.8|12911.1|12910|12908.1|12906.8|221
1604294400000|2020-11-02 05:20:00|12908.8|12907.9|12907.7|12906.8|12909.8|12908.4|12905.8|12904.7|341
1604294700000|2020-11-02 05:25:00|12907.6|12906.7|12906.8|12905.3|12908.5|12907.2|12906.2|12905.3|223
1604295000000|2020-11-02 05:30:00|12906.9|12905.4|12907|12906.1|12908.5|12907.3|12906.7|12905.4|301
1604295300000|2020-11-02 05:35:00|12906.9|12906|12908.8|12907.3|12909.6|12908.1|12906.7|12905.7|257
1604295600000|2020-11-02 05:40:00|12908.9|12907.4|12907.6|12906.7|12909.5|12908.2|12907.5|12906.2|261
1604295900000|2020-11-02 05:45:00|12907.5|12906.6|12908.6|12907.7|12910.7|12909.5|12906.5|12905.5|365
1604296200000|2020-11-02 05:50:00|12908.5|12907.6|12908.5|12907.6|12908.9|12907.9|12906.4|12905.5|379
1604296500000|2020-11-02 05:55:00|12908.6|12907.7|12903.4|12902.5|12910|12908.8|12903.1|12902.2|412
1604296800000|2020-11-02 06:00:00|12903.5|12902.6|12903.6|12902.7|12906.7|12905.5|12902.3|12901.2|420
1604297100000|2020-11-02 06:05:00|12903.7|12902.8|12903.8|12902.9|12904.1|12903|12901.5|12900.5|397
1604297400000|2020-11-02 06:10:00|12903.7|12902.8|12900.5|12899.6|12904|12903|12900.4|12899.3|393
1604297700000|2020-11-02 06:15:00|12900.4|12899.5|12898.6|12897.7|12901.2|12900.3|12897.9|12896.5|433
1604298000000|2020-11-02 06:20:00|12898.7|12897.8|12899.6|12898.7|12900.4|12899.2|12897.7|12896.8|299
1604298300000|2020-11-02 06:25:00|12899.5|12898.6|12897.5|12896.6|12899.9|12898.7|12894.4|12893|374
1604298600000|2020-11-02 06:30:00|12897.4|12896.5|12901.7|12900.8|12901.9|12901|12896.4|12895.5|300
1604298900000|2020-11-02 06:35:00|12901.6|12900.7|12905.9|12905|12908.1|12906.6|12901.6|12900.7|396
1604299200000|2020-11-02 06:40:00|12906|12905.1|12898.8|12897.9|12907.3|12906.2|12896.5|12895|706
1604299500000|2020-11-02 06:45:00|12899|12897.5|12904.4|12903.5|12905.2|12904.1|12897.3|12896.2|512
1604299800000|2020-11-02 06:50:00|12904.3|12903.4|12904.7|12903.8|12905.9|12904.8|12902.5|12901.4|479
1604300100000|2020-11-02 06:55:00|12904.8|12903.9|12906.6|12905.1|12906.7|12905.6|12901.9|12901|511
1604300400000|2020-11-02 07:00:00|12907.1|12905.6|12908|12907.1|12909.3|12908|12900.8|12899.5|913
1604300700000|2020-11-02 07:05:00|12907.9|12907|12904|12903.1|12908.3|12907.1|12902.5|12901|607
1604301000000|2020-11-02 07:10:00|12903.8|12902.9|12905|12904.1|12906.4|12905.5|12902|12901.1|569
1604301300000|2020-11-02 07:15:00|12905.3|12903.8|12907.8|12906.9|12908.6|12907.7|12903.9|12902.7|480
1604301600000|2020-11-02 07:20:00|12907.9|12907|12910.4|12909.5|12916.3|12915.4|12907.8|12906.9|570
1604301900000|2020-11-02 07:25:00|12910.3|12909.4|12914|12912.5|12914.1|12913|12910.3|12909.4|486
1604302200000|2020-11-02 07:30:00|12914.1|12912.6|12904.7|12903.8|12914.7|12913.8|12904.4|12903.5|642
1604302500000|2020-11-02 07:35:00|12904.8|12903.9|12903.8|12902.9|12906.5|12905.2|12900.6|12899.6|794
1604302800000|2020-11-02 07:40:00|12903.9|12903|12904.3|12903.4|12906|12905.1|12900.9|12899.6|676
1604303100000|2020-11-02 07:45:00|12904|12903.1|12911|12910.1|12911.7|12910.7|12903.4|12902.4|752
1604303400000|2020-11-02 07:50:00|12910.8|12909.9|12910|12908.5|12911|12909.9|12907|12906.1|666
1604303700000|2020-11-02 07:55:00|12909.8|12908.9|12908.9|12907.4|12910.8|12909.7|12901.1|12899.6|570
1604304000000|2020-11-02 08:00:00|12909.6|12908.7|12895.7|12894.2|12912.5|12911.6|12894.2|12892.9|882
1604304300000|2020-11-02 08:05:00|12895.5|12894.6|12889.8|12888.3|12896.5|12895.5|12887|12885.5|744
1604304600000|2020-11-02 08:10:00|12889.7|12888.2|12883.4|12881.9|12893.6|12892.5|12878|12875.7|755
1604304900000|2020-11-02 08:15:00|12883.8|12882.3|12875.2|12874.3|12885|12883.8|12875.2|12873.7|683
1604305200000|2020-11-02 08:20:00|12875.3|12874.4|12871.5|12870|12876.4|12875.4|12870|12868.5|715
1604305500000|2020-11-02 08:25:00|12871.3|12869.8|12871.1|12869.6|12873.2|12872|12863.4|12862.3|695
1604305800000|2020-11-02 08:30:00|12870.9|12869.4|12869.3|12867.8|12874.7|12873.5|12863.9|12863|658
1604306100000|2020-11-02 08:35:00|12868.9|12868|12865.8|12864.3|12871.3|12870.3|12864.9|12863.5|638
1604306400000|2020-11-02 08:40:00|12865.6|12864.7|12863.1|12861.6|12874|12873.1|12862.1|12860.9|679
1604306700000|2020-11-02 08:45:00|12863.5|12862|12858.3|12856.8|12864.8|12863.3|12857.9|12856.5|745
1604307000000|2020-11-02 08:50:00|12858.2|12856.7|12858.7|12857.8|12862.6|12861.3|12857.5|12856|708
1604307300000|2020-11-02 08:55:00|12858.3|12857.4|12862|12860.5|12864.1|12863.2|12855.6|12854.3|637
1604307600000|2020-11-02 09:00:00|12861.9|12860.4|12871.4|12870.5|12871.8|12870.8|12856.7|12855.5|750
1604307900000|2020-11-02 09:05:00|12871.5|12870.6|12879.6|12878.1|12881.3|12879.9|12870.4|12869.3|665
1604308200000|2020-11-02 09:10:00|12879.5|12878|12878.2|12876.7|12881.2|12880|12874.9|12873.5|587
1604308500000|2020-11-02 09:15:00|12878.1|12876.6|12876.1|12874.6|12880.3|12878.8|12873.4|12872.5|678
1604308800000|2020-11-02 09:20:00|12876.2|12874.7|12885.7|12884.2|12886.2|12885|12875.8|12874.4|674
1604309100000|2020-11-02 09:25:00|12885.8|12884.3|12889.2|12886.9|12890.2|12888.7|12883.9|12882.5|523
1604309400000|2020-11-02 09:30:00|12888.6|12887.1|12892|12891.1|12897.2|12896|12886.8|12885.4|662
1604309700000|2020-11-02 09:35:00|12891.6|12890.7|12888.3|12887.4|12893.3|12892|12888.3|12887.1|667
1604310000000|2020-11-02 09:40:00|12888.2|12887.3|12889.8|12888.9|12891.1|12889.7|12883.3|12882.3|843
1604310300000|2020-11-02 09:45:00|12889.7|12888.8|12892.6|12891.1|12894.6|12893.3|12888.8|12887.9|817
1604310600000|2020-11-02 09:50:00|12892.2|12891.3|12887.5|12886.6|12893.6|12892.7|12881.6|12880.2|817
1604310900000|2020-11-02 09:55:00|12887.4|12886.5|12910.9|12909.4|12915.1|12913.6|12887.3|12886.1|1043
1604311200000|2020-11-02 10:00:00|12911|12910.1|12906.3|12904.8|12914.9|12913.5|12905.4|12903.9|771
1604311500000|2020-11-02 10:05:00|12906.4|12904.9|12911|12909.5|12911.2|12910.1|12900.1|12898.9|849
1604311800000|2020-11-02 10:10:00|12911.1|12909.6|12921.8|12920.3|12929.4|12928|12910.8|12909.5|998
1604312100000|2020-11-02 10:15:00|12921.7|12920.2|12925.4|12923.9|12927.5|12926.3|12919.8|12918.3|818
1604312400000|2020-11-02 10:20:00|12925.3|12923.8|12922.5|12921|12930.2|12928.7|12922.4|12920.9|718
1604312700000|2020-11-02 10:25:00|12922.4|12920.9|12921.2|12919.7|12926.7|12925.8|12917.6|12916.2|765
1604313000000|2020-11-02 10:30:00|12921.5|12920|12918.2|12916.7|12925.7|12924.2|12917.7|12916.2|821
1604313300000|2020-11-02 10:35:00|12918.1|12916.6|12913.3|12911.8|12920.8|12919.3|12912|12910.5|769
1604313600000|2020-11-02 10:40:00|12913|12911.5|12912.1|12910.6|12915.5|12914|12911.1|12909.7|785
1604313900000|2020-11-02 10:45:00|12912|12910.5|12919.2|12917.7|12921.6|12920.6|12911.4|12910.1|638
1604314200000|2020-11-02 10:50:00|12919.1|12917.6|12922.2|12920.7|12924.2|12922.7|12915.7|12914.5|643
1604314500000|2020-11-02 10:55:00|12922.1|12920.6|12922|12921.1|12926|12924.5|12920.5|12919|766
1604314800000|2020-11-02 11:00:00|12921.9|12921|12921|12919.5|12922.8|12921.8|12916.8|12915.8|628
1604315100000|2020-11-02 11:05:00|12921.4|12919.9|12918.6|12917.1|12925.1|12923.6|12916.6|12915.3|700
1604315400000|2020-11-02 11:10:00|12918.5|12917|12914.7|12913.2|12918.9|12917.4|12912.7|12911.4|592
1604315700000|2020-11-02 11:15:00|12914.8|12913.3|12917.5|12916|12919|12917.5|12911.1|12909.7|533
1604316000000|2020-11-02 11:20:00|12917.6|12916.1|12921.8|12920.3|12923.3|12922|12915.8|12914.4|721
1604316300000|2020-11-02 11:25:00|12921.7|12920.2|12918.7|12917.8|12925.1|12923.6|12915.8|12914.3|756
1604316600000|2020-11-02 11:30:00|12918.9|12917.4|12911.7|12910.8|12923.4|12922.5|12911.6|12910.4|746
1604316900000|2020-11-02 11:35:00|12911.6|12910.7|12914.6|12913.1|12918.1|12916.7|12910|12909|736
1604317200000|2020-11-02 11:40:00|12914.7|12913.2|12917.9|12917|12919.9|12918.4|12913|12911.6|574
1604317500000|2020-11-02 11:45:00|12917.8|12916.9|12917.8|12916.9|12921.5|12920|12912.6|12911.3|677
1604317800000|2020-11-02 11:50:00|12918.1|12916.6|12921|12919.5|12924.6|12923.3|12918|12916.5|543
1604318100000|2020-11-02 11:55:00|12920.7|12919.2|12910.1|12909.2|12920.8|12919.6|12905.3|12904.4|1112
1604318400000|2020-11-02 12:00:00|12910.7|12909.8|12915|12913.5|12918.2|12917|12909.9|12909|658
1604318700000|2020-11-02 12:05:00|12915.1|12913.6|12925|12924.1|12925.9|12924.6|12914.7|12913.5|652
1604319000000|2020-11-02 12:10:00|12924.9|12924|12930.6|12929.1|12935|12933.9|12924.9|12924|753
1604319300000|2020-11-02 12:15:00|12930.5|12929|12927.8|12926.9|12931.6|12930.3|12927.3|12926.3|609
1604319600000|2020-11-02 12:20:00|12927.7|12926.8|12930.8|12929.3|12932.8|12931.4|12926.8|12925.3|591
1604319900000|2020-11-02 12:25:00|12930.7|12929.2|12929.3|12928.4|12931.5|12930.5|12927.1|12925.7|678
1604320200000|2020-11-02 12:30:00|12928.8|12927.9|12930.2|12928.7|12931.8|12930.8|12927.4|12925.9|508
1604320500000|2020-11-02 12:35:00|12930|12929.1|12927.1|12925.6|12937.4|12935.9|12926.5|12925.4|577
1604320800000|2020-11-02 12:40:00|12927.2|12925.7|12929.7|12928.2|12931.5|12930.2|12926.8|12925.6|597
1604321100000|2020-11-02 12:45:00|12930.2|12928.7|12929.4|12927.9|12930.4|12929.3|12926.9|12925.4|569
1604321400000|2020-11-02 12:50:00|12929.3|12927.8|12929.7|12928.2|12934.8|12933.3|12928.6|12927.2|678
1604321700000|2020-11-02 12:55:00|12929.9|12928.4|12925.8|12924.9|12934.5|12933.4|12925.6|12924.3|851
1604322000000|2020-11-02 13:00:00|12925.9|12925|12931.7|12930.2|12931.8|12930.7|12924.8|12923.7|667
1604322300000|2020-11-02 13:05:00|12931.3|12930.4|12932.4|12931.5|12933.8|12932.7|12930.3|12929.4|472
1604322600000|2020-11-02 13:10:00|12932.9|12931.4|12940.3|12939.4|12940.8|12939.8|12931.6|12930.4|662
1604322900000|2020-11-02 13:15:00|12940.6|12939.7|12939|12937.5|12941.4|12939.9|12935.5|12934.3|600
1604323200000|2020-11-02 13:20:00|12938.9|12937.4|12938.3|12936.8|12940.4|12939.2|12935.5|12934.1|599
1604323500000|2020-11-02 13:25:00|12938.4|12936.9|12937|12935.5|12941|12939.8|12935.5|12934.3|675
1604323800000|2020-11-02 13:30:00|12937.3|12936.1|12931.6|12930.1|12943.5|12942.3|12931.6|12930.1|857
1604324100000|2020-11-02 13:35:00|12931.7|12930.2|12929|12928.1|12933.2|12932.2|12925.1|12924.2|825
1604324400000|2020-11-02 13:40:00|12928.8|12927.9|12932|12931.1|12935.1|12934.1|12928.8|12927.9|609
1604324700000|2020-11-02 13:45:00|12932.4|12931.5|12931.8|12930.3|12934.3|12933|12927|12926|596
1604325000000|2020-11-02 13:50:00|12931.9|12930.4|12933.1|12931.6|12936.5|12935.4|12931.5|12930.3|613
1604325300000|2020-11-02 13:55:00|12933.2|12931.7|12936.2|12934.7|12939.4|12938.3|12932.6|12931.3|661
1604325600000|2020-11-02 14:00:00|12935.9|12935|12929.8|12928.9|12936.1|12935.2|12927.8|12926.4|751
1604325900000|2020-11-02 14:05:00|12929.9|12929|12922|12920.5|12930.3|12929|12921.3|12920.1|711
1604326200000|2020-11-02 14:10:00|12922.1|12920.6|12930.4|12928.9|12930.4|12929.2|12919.5|12918.6|747
1604326500000|2020-11-02 14:15:00|12930.3|12928.8|12927|12926.1|12932.6|12931.7|12925.6|12924.7|711
1604326800000|2020-11-02 14:20:00|12927.1|12926.2|12922.2|12921.3|12930.7|12929.8|12917.8|12916.7|691
1604327100000|2020-11-02 14:25:00|12922.1|12921.2|12913.3|12912.4|12922.1|12921.2|12912.2|12911.3|509
1604327400000|2020-11-02 14:30:00|12913.4|12912.5|12910|12909.1|12914.8|12913.8|12907|12906.1|785
1604327700000|2020-11-02 14:35:00|12910.2|12909.3|12909|12908.1|12914.1|12912.6|12906.6|12905.3|690
1604328000000|2020-11-02 14:40:00|12909.4|12908.5|12910|12908.5|12910.4|12909.5|12906.8|12905.9|526
1604328300000|2020-11-02 14:45:00|12910.1|12908.6|12915.1|12913.6|12917|12916.1|12909.5|12908.5|586
1604328600000|2020-11-02 14:50:00|12915|12914.1|12913.5|12912.6|12917.6|12916.7|12912.6|12911.7|475
1604328900000|2020-11-02 14:55:00|12913.6|12912.7|12911.4|12909.9|12914.3|12913.4|12909.5|12908.3|426
1604329200000|2020-11-02 15:00:00|12911.5|12908.4|12908.6|12907.7|12918|12916.5|12907|12905.5|820
1604329500000|2020-11-02 15:05:00|12908.9|12907.4|12905.4|12904.5|12909.3|12908.2|12903.4|12902.5|801
1604329800000|2020-11-02 15:10:00|12905.5|12904.6|12902.5|12901.6|12906.1|12905.1|12900.3|12899.4|833
1604330100000|2020-11-02 15:15:00|12902.6|12901.7|12909.4|12908.5|12909.6|12908.7|12899|12898.1|814
1604330400000|2020-11-02 15:20:00|12908.9|12908|12906.9|12906|12912.6|12911.5|12905|12904.1|811
1604330700000|2020-11-02 15:25:00|12906.6|12905.7|12902.5|12901.6|12908.6|12907.6|12899.3|12898.4|662
1604331000000|2020-11-02 15:30:00|12902.4|12901.5|12895.4|12894.5|12902.5|12901.6|12892.6|12891.7|671
1604331300000|2020-11-02 15:35:00|12895.5|12894.6|12898.6|12897.7|12898.9|12898|12893.8|12892.9|601
1604331600000|2020-11-02 15:40:00|12898.7|12897.8|12899.9|12899|12901.7|12900.8|12897.6|12896.7|561
1604331900000|2020-11-02 15:45:00|12899.8|12898.9|12900.2|12899.3|12901.6|12900.6|12898|12897.1|658
1604332200000|2020-11-02 15:50:00|12900.1|12899.2|12907.3|12906.4|12907.9|12907|12897.4|12896.5|803
1604332500000|2020-11-02 15:55:00|12907.4|12906.5|12910.1|12909.2|12915|12914|12905.6|12904.7|812
1604332800000|2020-11-02 16:00:00|12910|12909.1|12904.2|12903.3|12910.9|12910|12903.7|12902.8|675
1604333100000|2020-11-02 16:05:00|12904.1|12903.2|12908.1|12907.2|12909.3|12908.4|12902.7|12901.5|629
1604333400000|2020-11-02 16:10:00|12908.2|12907.3|12905.1|12903.6|12909.1|12908.2|12902.8|12901.9|618
1604333700000|2020-11-02 16:15:00|12904.8|12903.9|12902.1|12901.2|12905.7|12904.8|12899.8|12898.9|498
1604334000000|2020-11-02 16:20:00|12902|12901.1|12894.9|12893.4|12902.5|12901.6|12894.4|12893.3|585
1604334300000|2020-11-02 16:25:00|12894.7|12893.2|12895.6|12894.7|12897.6|12896.7|12890.4|12889.5|523
1604334600000|2020-11-02 16:30:00|12895.5|12894.6|12897.6|12896.7|12899.2|12898.3|12892|12891.1|697
1604334900000|2020-11-02 16:35:00|12897.7|12896.8|12899.8|12898.9|12903.5|12902.5|12897|12896.1|527
1604335200000|2020-11-02 16:40:00|12900.2|12899.3|12901.3|12900.4|12902|12901.1|12898.6|12897.7|458
1604335500000|2020-11-02 16:45:00|12901.4|12900.5|12901.1|12900.2|12902.4|12901.2|12899.7|12898.8|445
1604335800000|2020-11-02 16:50:00|12901|12900.1|12906.4|12905.5|12907.3|12906.4|12899.3|12898.4|419
1604336100000|2020-11-02 16:55:00|12906.5|12905.6|12904.2|12903.3|12907.7|12906.8|12903.9|12903|497
1604336400000|2020-11-02 17:00:00|12904.1|12903.2|12897.6|12896.7|12904.4|12903.5|12896.2|12895.3|564
1604336700000|2020-11-02 17:05:00|12897.3|12896.4|12904.5|12903.6|12906|12905.1|12897.1|12896.2|552
1604337000000|2020-11-02 17:10:00|12904.4|12903.5|12901.6|12900.7|12907.3|12906.4|12899.4|12898.5|538
1604337300000|2020-11-02 17:15:00|12901.7|12900.8|12900|12899.1|12903|12902.1|12899.9|12899|419
1604337600000|2020-11-02 17:20:00|12900.1|12899.2|12895.3|12894.4|12902|12901.1|12895.1|12894.2|531
1604337900000|2020-11-02 17:25:00|12895.4|12894.5|12898.5|12897.6|12899|12898.1|12894.3|12893.3|495
1604338200000|2020-11-02 17:30:00|12898.4|12897.5|12899|12898.1|12901.2|12900.3|12896.9|12896|554
1604338500000|2020-11-02 17:35:00|12899.1|12898.2|12900.4|12899.5|12902.5|12901.6|12898.6|12897.7|467
1604338800000|2020-11-02 17:40:00|12900.5|12899.6|12901.3|12900.4|12903.4|12902.5|12900.5|12899.6|410
1604339100000|2020-11-02 17:45:00|12901.4|12900.5|12901.2|12900.3|12902.5|12901.6|12898.3|12897.4|574
1604339400000|2020-11-02 17:50:00|12901.3|12900.4|12903|12902.1|12905.4|12904.5|12901.1|12900.1|431
1604339700000|2020-11-02 17:55:00|12902.9|12902|12905.8|12904.9|12906|12905.1|12901.5|12900.6|449
1604340000000|2020-11-02 18:00:00|12905.7|12904.8|12903.3|12902.4|12905.7|12904.8|12902.2|12901.3|420
1604340300000|2020-11-02 18:05:00|12903.2|12902.3|12897.4|12896.5|12903.3|12902.4|12896.3|12895.4|363
1604340600000|2020-11-02 18:10:00|12897.5|12896.6|12897.3|12896.4|12898.6|12897.7|12896.2|12895.3|401
1604340900000|2020-11-02 18:15:00|12897.4|12896.5|12894.7|12893.8|12897.5|12896.6|12893.1|12892|368
1604341200000|2020-11-02 18:20:00|12894.6|12893.7|12893.3|12892.4|12895.5|12894.6|12892.9|12892|374
1604341500000|2020-11-02 18:25:00|12893.4|12892.5|12895.5|12894.6|12896|12895.1|12893|12892.1|346
1604341800000|2020-11-02 18:30:00|12895.6|12894.7|12892.2|12891.3|12896.8|12895.9|12892.1|12891.2|473
1604342100000|2020-11-02 18:35:00|12892.1|12891.2|12892.2|12891.3|12893.3|12892.4|12891.1|12890.2|289
1604342400000|2020-11-02 18:40:00|12892.3|12891.4|12894.3|12893.4|12895.7|12894.8|12892.1|12891.2|429
1604342700000|2020-11-02 18:45:00|12894|12893.1|12893.6|12892.7|12894.5|12893.5|12892.5|12891.6|431
1604343000000|2020-11-02 18:50:00|12893.5|12892.6|12891.7|12890.8|12894.4|12893.5|12891|12890.1|407
1604343300000|2020-11-02 18:55:00|12891.4|12890.5|12896.6|12895.7|12896.7|12895.8|12891.1|12890.1|402
1604343600000|2020-11-02 19:00:00|12896.5|12895.6|12894.4|12893.5|12898.2|12897.3|12893.6|12892.7|367
1604343900000|2020-11-02 19:05:00|12894.3|12893.4|12896.6|12895.1|12896.6|12895.4|12894.3|12893.4|323
1604344200000|2020-11-02 19:10:00|12896.4|12894.9|12894|12893.1|12900.5|12899.3|12893.5|12892.3|479
1604344500000|2020-11-02 19:15:00|12894.1|12893.2|12896.5|12895.6|12897.5|12896.6|12894.1|12893.2|347
1604344800000|2020-11-02 19:20:00|12896.4|12895.5|12900.3|12899.4|12900.3|12899.4|12896.3|12895.3|350
1604345100000|2020-11-02 19:25:00|12900.2|12899.3|12903.7|12902.2|12903.9|12902.8|12900.2|12899.1|339
1604345400000|2020-11-02 19:30:00|12903.8|12902.3|12902.4|12901.5|12903.9|12902.8|12901.1|12899.9|330
1604345700000|2020-11-02 19:35:00|12902.3|12901.4|12903.5|12902.6|12904.7|12903.6|12902.2|12901.1|333
1604346000000|2020-11-02 19:40:00|12903.6|12902.7|12904.5|12903.6|12905.9|12904.7|12903.3|12902.1|347
1604346300000|2020-11-02 19:45:00|12904.6|12903.7|12905.3|12904.4|12907.3|12906.3|12904.3|12903.4|496
1604346600000|2020-11-02 19:50:00|12905|12904.1|12900.4|12899.5|12905.2|12904.3|12900.1|12899.2|496
1604346900000|2020-11-02 19:55:00|12900.5|12899.6|12900.5|12899.6|12902.6|12901.7|12899.3|12898.3|571
1604347200000|2020-11-02 20:00:00|12900.4|12899.5|12904.5|12903.6|12907.1|12906.1|12900.4|12899.3|623
1604347500000|2020-11-02 20:05:00|12904.6|12903.7|12906.6|12905.1|12907.4|12906.3|12903.2|12902.2|539
1604347800000|2020-11-02 20:10:00|12906.7|12905.2|12907.8|12906.3|12908.9|12907.5|12906.1|12905|561
1604348100000|2020-11-02 20:15:00|12907.7|12906.8|12910.8|12909.3|12910.9|12909.4|12907.5|12906.3|412
1604348400000|2020-11-02 20:20:00|12910.7|12909.2|12910.7|12909.2|12911.6|12910.3|12909.3|12907.9|272
1604348700000|2020-11-02 20:25:00|12910.6|12909.1|12910.6|12909.7|12911.4|12910.2|12910|12908.7|377
1604349000000|2020-11-02 20:30:00|12910.7|12909.8|12911.4|12909.9|12911.9|12910.6|12909.7|12908.2|460
1604349300000|2020-11-02 20:35:00|12911.3|12909.8|12910.8|12909.3|12911.8|12910.5|12908.9|12907.6|321
1604349600000|2020-11-02 20:40:00|12910.9|12909.4|12911.8|12910.3|12911.9|12910.8|12908.4|12907.2|357
1604349900000|2020-11-02 20:45:00|12911.5|12910|12915.4|12913.9|12916.5|12915.1|12910.7|12909.8|499
1604350200000|2020-11-02 20:50:00|12915.2|12914.3|12918.2|12916.7|12918.5|12917.2|12914.1|12912.9|502
1604350500000|2020-11-02 20:55:00|12918.1|12916.6|12917.7|12916.2|12918.5|12917.3|12915.5|12914.4|544
1604350800000|2020-11-02 21:00:00|12917.6|12916.1|12918.8|12917.3|12919.2|12918|12916|12914.5|296
1604351100000|2020-11-02 21:05:00|12918.7|12917.2|12917.2|12915.7|12919.4|12917.9|12915.9|12914.4|272
1604351400000|2020-11-02 21:10:00|12917.4|12915.9|12915.9|12914.4|12917.6|12916.4|12915.7|12914.3|135
1604351700000|2020-11-02 21:15:00|12916|12914.5|12919.7|12918.8|12920.1|12918.9|12915.9|12914.4|216
1604352000000|2020-11-02 21:20:00|12919.8|12918.9|12919.8|12918.3|12920.1|12918.9|12919.5|12918.2|54
1604352300000|2020-11-02 21:25:00|12919.7|12918.2|12919.7|12918.8|12920.7|12919.5|12919.4|12918.2|138
1604352600000|2020-11-02 21:30:00|12920|12918.5|12918|12916.5|12920|12918.8|12916.9|12915.4|160
1604352900000|2020-11-02 21:35:00|12917.9|12916.4|12918.3|12916.8|12919.3|12918|12917.8|12916.3|222
1604353200000|2020-11-02 21:40:00|12918.2|12916.7|12918.7|12917.2|12919.3|12917.9|12917.6|12916.1|203
1604353500000|2020-11-02 21:45:00|12918.8|12917.3|12919.5|12918|12920.7|12919.2|12918.6|12917.1|189
1604353800000|2020-11-02 21:50:00|12919.2|12918.3|12919.4|12917.9|12920.2|12918.7|12918.5|12917|324
1604354100000|2020-11-02 21:55:00|12919.3|12917.8|12919.3|12915.5|12920.4|12918.9|12918.9|12915.4|394
1604354400000|2020-11-02 22:00:00|12920.1|12914.3|12920.5|12915.1|12920.8|12915.1|12917.7|12909.4|76
1604354700000|2020-11-02 22:05:00|12920.7|12914.8|12919.4|12909.5|12921.2|12915.3|12915.3|12906.8|178
1604355000000|2020-11-02 22:10:00|12918|12909.7|12919.5|12912.6|12920.5|12913.4|12916.2|12909.7|142
1604355300000|2020-11-02 22:15:00|12919.1|12913.2|12919.8|12911.2|12921.3|12914|12914.8|12909.8|159
1604355600000|2020-11-02 22:20:00|12918.8|12911.3|12915|12913.5|12921.2|12913.6|12915|12909.5|125
1604355900000|2020-11-02 22:25:00|12915.1|12912.4|12919.6|12909.6|12920.9|12913.8|12914.1|12907.9|190
1604356200000|2020-11-02 22:30:00|12919.5|12909.5|12918.6|12911.3|12920.9|12912.4|12914.8|12909.2|170
1604356500000|2020-11-02 22:35:00|12918.4|12911|12919.2|12910.8|12920.4|12912.9|12916.8|12909.8|127
1604356800000|2020-11-02 22:40:00|12919.4|12911.4|12918|12912.9|12920.4|12913.2|12914.7|12909.6|149
1604357100000|2020-11-02 22:45:00|12919.1|12911.7|12921.1|12913.9|12921.2|12913.9|12915.8|12908|626
1604357400000|2020-11-02 22:50:00|12920.2|12913.3|12919.6|12912.3|12921.7|12915.6|12915.6|12908.6|1524
1604357700000|2020-11-02 22:55:00|12921.1|12912.5|12917.3|12910.9|12921.1|12912.8|12915.7|12907|1041
1604358000000|2020-11-02 23:00:00|12916.9|12911|12915.9|12914.4|12918.9|12915.5|12915.1|12910.1|937
1604358300000|2020-11-02 23:05:00|12916.2|12914|12916.9|12914.8|12918|12915.8|12915.8|12913.8|315
1604358600000|2020-11-02 23:10:00|12916.5|12915|12916.8|12915.3|12918.6|12916.6|12915.8|12914.3|243
1604358900000|2020-11-02 23:15:00|12916.9|12915.4|12916.8|12915.3|12918.1|12916.6|12916.2|12914.7|206
1604359200000|2020-11-02 23:20:00|12916.9|12915.4|12916.9|12915.4|12917.6|12916.1|12915.4|12913.9|252
1604359500000|2020-11-02 23:25:00|12916.8|12915.3|12917.3|12915.8|12917.7|12916.2|12916.4|12914.9|218
1604359800000|2020-11-02 23:30:00|12917.4|12915.9|12921.4|12919.9|12921.5|12920|12917.3|12915.8|143
1604360100000|2020-11-02 23:35:00|12922.6|12921.1|12923.9|12922.4|12924.6|12923.1|12922.3|12920.8|156
1604360400000|2020-11-02 23:40:00|12924|12922.5|12921.5|12920|12924|12922.5|12921.5|12920|126
1604360700000|2020-11-02 23:45:00|12921.6|12920.1|12921.6|12920.1|12921.9|12920.4|12920.6|12919.1|171
1604361000000|2020-11-02 23:50:00|12921.7|12920.2|12923.5|12922|12924.4|12923.4|12921.4|12920|169
1604361300000|2020-11-02 23:55:00|12923.4|12921.9|12922.7|12921.2|12923.9|12922.5|12922.5|12921.1|146
1604361600000|2020-11-03 00:00:00|12922.8|12921.3|12920.4|12918.9|12922.8|12921.7|12920.1|12918.9|269
1604361900000|2020-11-03 00:05:00|12920.5|12919|12920.1|12918.6|12921.4|12920.4|12919.6|12918.1|183
1604362200000|2020-11-03 00:10:00|12920.3|12918.8|12920.6|12919.1|12921.6|12920.1|12920|12918.5|218
1604362500000|2020-11-03 00:15:00|12920.8|12919.3|12920.1|12918.6|12921.6|12920.3|12919.5|12918.4|173
1604362800000|2020-11-03 00:20:00|12920|12918.5|12923.2|12921.7|12923.4|12922.1|12919.6|12918.1|192
1604363100000|2020-11-03 00:25:00|12923.3|12921.8|12924.8|12923.3|12925.6|12924.3|12923|12921.5|260
1604363400000|2020-11-03 00:30:00|12925.5|12924|12921.4|12920.5|12925.6|12924.4|12920.9|12919.9|257
1604363700000|2020-11-03 00:35:00|12921.5|12920.6|12921.6|12920.7|12922.6|12921.1|12921|12920|134
1604364000000|2020-11-03 00:40:00|12921.7|12920.8|12923.4|12921.9|12923.5|12922|12920.9|12919.8|200
1604364300000|2020-11-03 00:45:00|12923.5|12922|12922|12920.5|12923.6|12922.1|12920.5|12919.3|204
1604364600000|2020-11-03 00:50:00|12921.9|12920.4|12924.4|12922.9|12924.7|12923.3|12920.7|12919.5|258
1604364900000|2020-11-03 00:55:00|12924.5|12923|12924.8|12923.9|12925.6|12924.7|12923.6|12922.2|234
1604365200000|2020-11-03 01:00:00|12924.7|12923.8|12925|12923.5|12925.5|12924.4|12923.8|12922.3|246
1604365500000|2020-11-03 01:05:00|12925.1|12923.6|12927.7|12926.2|12929.4|12928.2|12924.4|12923|287
1604365800000|2020-11-03 01:10:00|12927.6|12926.1|12924.1|12922.6|12927.6|12926.1|12923.5|12922.3|306
1604366100000|2020-11-03 01:15:00|12924.4|12922.9|12923.8|12922.3|12925.7|12924.4|12923.2|12921.9|431
1604366400000|2020-11-03 01:20:00|12923.9|12922.4|12922.1|12920.6|12924.7|12923.5|12918.9|12917.4|373
1604366700000|2020-11-03 01:25:00|12922.2|12920.7|12924.1|12922.6|12924.6|12923.3|12921.9|12920.5|390
1604367000000|2020-11-03 01:30:00|12923.4|12922.5|12923.5|12922|12928.6|12927.3|12921.9|12920.5|397
1604367300000|2020-11-03 01:35:00|12923.6|12922.1|12922.2|12920.7|12924.3|12923|12920.9|12919.7|315
1604367600000|2020-11-03 01:40:00|12922.1|12920.6|12921.9|12920.4|12922.3|12920.9|12919.4|12918.2|383
1604367900000|2020-11-03 01:45:00|12922|12920.5|12922.6|12921.1|12922.6|12921.4|12920.6|12919.4|239
1604368200000|2020-11-03 01:50:00|12922.2|12921.3|12926|12924.5|12928.3|12927.2|12922.2|12921.1|416
1604368500000|2020-11-03 01:55:00|12926.2|12924.7|12928.5|12927|12929.7|12928.5|12925.7|12924.2|442
1604368800000|2020-11-03 02:00:00|12928.4|12926.9|12928.5|12927|12930.9|12929.7|12927.2|12926.1|340
1604369100000|2020-11-03 02:05:00|12928.4|12926.9|12931.5|12930.6|12932.5|12931.4|12928.1|12926.8|351
1604369400000|2020-11-03 02:10:00|12931.4|12930.5|12931.5|12930.6|12933.5|12932.4|12929|12927.5|302
1604369700000|2020-11-03 02:15:00|12931.6|12930.7|12930.6|12929.1|12932.8|12931.4|12930.6|12929.1|245
1604370000000|2020-11-03 02:20:00|12930.7|12929.2|12934.4|12933.5|12935.7|12934.5|12929.1|12928|275
1604370300000|2020-11-03 02:25:00|12934.3|12933.4|12933.5|12932.6|12935.5|12934.3|12933.3|12932.1|256
1604370600000|2020-11-03 02:30:00|12933.7|12932.2|12934.8|12933.3|12934.9|12933.7|12932.7|12931.4|349
1604370900000|2020-11-03 02:35:00|12934.5|12933.6|12934.5|12933|12935.3|12934.4|12933.6|12932.7|189
1604371200000|2020-11-03 02:40:00|12934.6|12933.1|12935.7|12934.2|12936.6|12935.4|12934.3|12932.8|186
1604371500000|2020-11-03 02:45:00|12935.6|12934.1|12933|12931.5|12937.7|12936.4|12932.9|12931.4|303
1604371800000|2020-11-03 02:50:00|12933.1|12931.6|12934|12932.5|12935.3|12934|12932.4|12930.9|272
1604372100000|2020-11-03 02:55:00|12934.1|12932.6|12934.3|12932.8|12935.1|12933.6|12933.1|12931.9|269
1604372400000|2020-11-03 03:00:00|12934.4|12932.9|12931.6|12930.1|12934.7|12933.4|12931.5|12930|206
1604372700000|2020-11-03 03:05:00|12931.7|12930.2|12930.6|12929.1|12933|12931.6|12929.3|12928.1|267
1604373000000|2020-11-03 03:10:00|12930.3|12929.4|12929.5|12928|12931|12929.7|12929.1|12927.6|223
1604373300000|2020-11-03 03:15:00|12929.2|12928.3|12930.5|12929.6|12930.7|12929.6|12929.1|12927.8|206
1604373600000|2020-11-03 03:20:00|12930.4|12929.5|12929.6|12928.1|12930.8|12929.6|12929.2|12927.9|124
1604373900000|2020-11-03 03:25:00|12929.7|12928.2|12930.1|12928.6|12930.8|12929.3|12927.4|12925.9|207
1604374200000|2020-11-03 03:30:00|12930.2|12928.7|12926.7|12925.2|12934.9|12933.4|12925.4|12924.3|772
1604374500000|2020-11-03 03:35:00|12927.1|12925.6|12924.1|12923.2|12928|12926.5|12924|12922.7|387
1604374800000|2020-11-03 03:40:00|12924.2|12923.3|12921.6|12920.1|12924.8|12923.5|12919.1|12917.8|579
1604375100000|2020-11-03 03:45:00|12920.6|12919.7|12922.2|12920.7|12922.6|12921.1|12920.6|12919.4|311
1604375400000|2020-11-03 03:50:00|12922.5|12921|12923.9|12923|12925.7|12924.2|12922.5|12921|300
1604375700000|2020-11-03 03:55:00|12923.8|12922.9|12925.5|12924|12927.1|12925.6|12923.8|12922.7|270
1604376000000|2020-11-03 04:00:00|12925.6|12924.1|12923.4|12922.5|12925.8|12924.7|12923.3|12922|228
1604376300000|2020-11-03 04:05:00|12923.7|12922.2|12922.6|12921.7|12923.9|12922.4|12922.5|12921.2|196
1604376600000|2020-11-03 04:10:00|12922.5|12921.6|12921.9|12920.4|12923.1|12921.8|12921|12919.9|232
1604376900000|2020-11-03 04:15:00|12921.8|12920.3|12918.5|12917|12922|12920.7|12918|12916.5|225
1604377200000|2020-11-03 04:20:00|12918.4|12916.9|12919.5|12918|12919.9|12918.8|12917.5|12916.1|260
1604377500000|2020-11-03 04:25:00|12919.2|12917.7|12921.2|12919.7|12921.7|12920.4|12919|12917.5|185
1604377800000|2020-11-03 04:30:00|12921.4|12919.9|12921.7|12920.2|12922.2|12920.7|12920.3|12918.8|184
1604378100000|2020-11-03 04:35:00|12921.6|12920.1|12921.5|12920.6|12922.4|12921.5|12921.3|12920.1|164
1604378400000|2020-11-03 04:40:00|12921.4|12920.5|12920.7|12919.2|12922.4|12921.3|12920.7|12919.2|102
1604378700000|2020-11-03 04:45:00|12920.6|12919.1|12919.6|12918.1|12920.7|12919.4|12918.5|12917|191
1604379000000|2020-11-03 04:50:00|12919.7|12918.2|12918.6|12917.1|12920.3|12919.3|12918.5|12917|141
1604379300000|2020-11-03 04:55:00|12918.7|12917.2|12916.5|12915|12918.7|12917.4|12915.5|12914.3|219
1604379600000|2020-11-03 05:00:00|12916.6|12915.1|12918.1|12917.2|12918.3|12917.4|12916.1|12914.7|316
1604379900000|2020-11-03 05:05:00|12918.2|12917.3|12920.8|12919.3|12921.2|12920.3|12918.2|12917.3|193
1604380200000|2020-11-03 05:10:00|12920.9|12919.4|12922.6|12921.7|12923.4|12921.9|12920.1|12918.9|220
1604380500000|2020-11-03 05:15:00|12922.5|12921.6|12921.4|12919.9|12923.6|12922.2|12921.4|12919.9|230
1604380800000|2020-11-03 05:20:00|12921.5|12920|12922.9|12921.4|12923.1|12922.1|12921.4|12919.9|128
1604381100000|2020-11-03 05:25:00|12923|12921.5|12925.6|12924.1|12926.6|12925.1|12922.8|12921.3|314
1604381400000|2020-11-03 05:30:00|12925.5|12924|12924.8|12923.3|12925.9|12924.5|12924.2|12922.7|252
1604381700000|2020-11-03 05:35:00|12924.7|12923.2|12926.7|12925.8|12927.3|12926|12923.4|12921.9|250
1604382000000|2020-11-03 05:40:00|12926.8|12925.3|12925.2|12923.7|12926.8|12925.3|12924.4|12923.1|223
1604382300000|2020-11-03 05:45:00|12925.1|12923.6|12924.8|12923.3|12925.1|12923.7|12922.9|12921.4|196
1604382600000|2020-11-03 05:50:00|12924.5|12923.6|12923.5|12922.6|12925.4|12924.5|12923|12921.7|216
1604382900000|2020-11-03 05:55:00|12923.6|12922.7|12924.5|12923|12925.3|12924.1|12923.1|12921.8|223
1604383200000|2020-11-03 06:00:00|12924.6|12923.1|12925.5|12924.6|12926.7|12925.4|12923.8|12922.3|269
1604383500000|2020-11-03 06:05:00|12925.6|12924.7|12926.5|12925.6|12927.7|12926.5|12924.4|12923|262
1604383800000|2020-11-03 06:10:00|12926.8|12925.3|12926.4|12925.5|12927.5|12926|12924.4|12923.3|284
1604384100000|2020-11-03 06:15:00|12926.5|12925.6|12929.6|12928.1|12929.7|12928.2|12926|12924.5|265
1604384400000|2020-11-03 06:20:00|12929.5|12928|12928.6|12927.1|12930.6|12929.1|12928.2|12926.9|191
1604384700000|2020-11-03 06:25:00|12928.3|12927.4|12929.7|12928.2|12930.5|12929.2|12928.2|12927.1|221
1604385000000|2020-11-03 06:30:00|12929.8|12928.3|12928.5|12927|12930|12928.9|12927.2|12926.1|246
1604385300000|2020-11-03 06:35:00|12928.6|12927.1|12929.7|12928.2|12930|12928.7|12928.1|12926.8|257
1604385600000|2020-11-03 06:40:00|12929.8|12928.3|12928.6|12927.1|12929.8|12928.3|12927.4|12925.9|222
1604385900000|2020-11-03 06:45:00|12928.7|12927.2|12930.1|12929.2|12930.8|12929.7|12928.3|12926.8|298
1604386200000|2020-11-03 06:50:00|12930.4|12928.9|12930.9|12930|12934.7|12933.3|12930|12928.8|417
1604386500000|2020-11-03 06:55:00|12931.3|12929.8|12931.3|12929.8|12932.6|12931.2|12929.4|12928.4|346
1604386800000|2020-11-03 07:00:00|12931|12929.5|12935.8|12934.3|12936.2|12934.9|12930.7|12929.2|647
1604387100000|2020-11-03 07:05:00|12935.7|12934.2|12936.5|12935.6|12940.7|12939.2|12933.8|12932.3|638
1604387400000|2020-11-03 07:10:00|12936.6|12935.7|12930.3|12928.8|12938.1|12936.8|12929.4|12928.2|580
1604387700000|2020-11-03 07:15:00|12930.4|12928.9|12930.4|12928.9|12933.6|12932.3|12929.9|12928.7|561
1604388000000|2020-11-03 07:20:00|12930.3|12928.8|12931|12930.1|12931.4|12930.1|12929.2|12928.1|438
1604388300000|2020-11-03 07:25:00|12930.9|12930|12931.4|12930.5|12932.2|12930.9|12928.7|12927.2|441
1604388600000|2020-11-03 07:30:00|12931.3|12930.4|12931.2|12930.3|12936.2|12934.8|12931.2|12929.9|513
1604388900000|2020-11-03 07:35:00|12931.3|12930.4|12935.8|12934.3|12936.2|12935.3|12930.1|12928.6|570
1604389200000|2020-11-03 07:40:00|12935.7|12934.2|12939|12937.5|12940.1|12938.6|12934.5|12933.2|783
1604389500000|2020-11-03 07:45:00|12938.9|12937.4|12940.3|12938.8|12941.9|12941|12935.6|12934.1|581
1604389800000|2020-11-03 07:50:00|12940.4|12938.9|12939.2|12937.7|12943.7|12942.5|12937.2|12935.7|597
1604390100000|2020-11-03 07:55:00|12939.1|12937.6|12944.4|12942.9|12944.6|12943.3|12937.2|12936|447
1604390400000|2020-11-03 08:00:00|12944.7|12943.2|12940.3|12939.4|12947.9|12946.4|12939.5|12938|692
1604390700000|2020-11-03 08:05:00|12940.4|12939.5|12944.3|12943.4|12946.5|12945.2|12939.7|12938.6|564
1604391000000|2020-11-03 08:10:00|12944.6|12943.1|12942.4|12940.9|12948.9|12947.4|12942.4|12940.9|545
1604391300000|2020-11-03 08:15:00|12942.5|12941|12955.6|12954.7|12958.2|12956.7|12941.5|12940.2|605
1604391600000|2020-11-03 08:20:00|12956|12954.5|12970.1|12969.2|12970.5|12969.5|12955.6|12954.3|891
1604391900000|2020-11-03 08:25:00|12970.2|12969.3|12965.5|12964|12971.9|12971|12965.1|12963.6|821
1604392200000|2020-11-03 08:30:00|12965.4|12963.9|12961.1|12959.6|12966.7|12965.5|12960.7|12959.2|872
1604392500000|2020-11-03 08:35:00|12961|12959.5|12962.9|12961.4|12964|12962.5|12960|12958.8|625
1604392800000|2020-11-03 08:40:00|12962.8|12961.3|12971.8|12970.9|12971.8|12970.9|12961.2|12959.8|638
1604393100000|2020-11-03 08:45:00|12972.2|12970.7|12974.5|12973|12976.5|12975.1|12968.1|12966.6|705
1604393400000|2020-11-03 08:50:00|12974.4|12972.9|12971.6|12970.1|12976.7|12975.2|12971.1|12969.6|645
1604393700000|2020-11-03 08:55:00|12971.5|12970|12977.1|12976.2|12980.6|12979.7|12971.5|12970|790
1604394000000|2020-11-03 09:00:00|12977|12976.1|12973.3|12971.8|12977.4|12976.5|12969.7|12968.2|816
1604394300000|2020-11-03 09:05:00|12973.4|12971.9|12970|12969.1|12974|12972.9|12968.8|12967.9|732
1604394600000|2020-11-03 09:10:00|12970.1|12969.2|12973.4|12971.9|12973.5|12972.2|12966.5|12965.3|734
1604394900000|2020-11-03 09:15:00|12973.2|12972.3|12972.8|12971.3|12979.1|12977.6|12971.9|12970.4|736
1604395200000|2020-11-03 09:20:00|12972.7|12971.2|12972.5|12971|12975.5|12974.2|12966.1|12964.8|713
1604395500000|2020-11-03 09:25:00|12972.6|12971.1|12975.2|12973.7|12975.4|12974.5|12971.2|12970.1|703
1604395800000|2020-11-03 09:30:00|12975.3|12973.8|12979.2|12977.7|12979.2|12978|12972.2|12971.3|765
1604396100000|2020-11-03 09:35:00|12978.8|12977.9|12982.4|12980.9|12985.3|12983.8|12978.8|12977.7|704
1604396400000|2020-11-03 09:40:00|12982.3|12980.8|12983.1|12981.6|12984.4|12983.1|12978.5|12977.1|837
1604396700000|2020-11-03 09:45:00|12983.2|12981.7|12994.1|12993.2|12997.5|12996.3|12981.9|12980.7|934
1604397000000|2020-11-03 09:50:00|12994|12993.1|12990.5|12989|12996.3|12995.1|12988.2|12986.7|714
1604397300000|2020-11-03 09:55:00|12990.6|12989.1|12992.4|12990.9|12995.7|12994.5|12989.3|12988.2|578
1604397600000|2020-11-03 10:00:00|12992.5|12991|12986.9|12985.4|12993.5|12992.3|12986.8|12985.4|732
1604397900000|2020-11-03 10:05:00|12987|12985.5|12994.1|12992.6|12994.2|12993.1|12986.2|12984.8|590
1604398200000|2020-11-03 10:10:00|12994|12992.5|12992.5|12991.6|12996.6|12995.3|12991.3|12990.2|589
1604398500000|2020-11-03 10:15:00|12992.4|12991.5|12992.5|12991|12996.1|12995|12989.7|12988.5|693
1604398800000|2020-11-03 10:20:00|12992.7|12991.2|12987.2|12985.7|12994.8|12993.9|12986.5|12985.2|581
1604399100000|2020-11-03 10:25:00|12987|12985.5|12988.8|12987.3|12994.4|12993.2|12985|12983.5|611
1604399400000|2020-11-03 10:30:00|12988.9|12987.4|12993.5|12992|12993.8|12992.9|12987.8|12986.5|482
1604399700000|2020-11-03 10:35:00|12993.4|12991.9|12989.2|12987.7|12995|12993.8|12987.2|12985.9|542
1604400000000|2020-11-03 10:40:00|12989.3|12987.8|12987.7|12986.2|12990.5|12989.3|12984.6|12983.4|452
1604400300000|2020-11-03 10:45:00|12987.6|12986.1|12987.7|12986.2|12991.4|12989.9|12987|12985.5|379
1604400600000|2020-11-03 10:50:00|12987.3|12986.4|12985.8|12984.3|12989.7|12988.5|12984.9|12983.6|493
1604400900000|2020-11-03 10:55:00|12985.9|12984.4|12987.2|12985.7|12987.9|12986.5|12982.7|12981.5|574
1604401200000|2020-11-03 11:00:00|12987.3|12985.8|13000.4|12998.9|13000.4|12999|12987.3|12985.8|658
1604401500000|2020-11-03 11:05:00|13000.1|12999.2|12996|12994.5|13002.4|13001.3|12994.4|12993.5|800
1604401800000|2020-11-03 11:10:00|12996.1|12994.6|12998.5|12997|13000.6|12999.7|12996.1|12994.6|557
1604402100000|2020-11-03 11:15:00|12998.6|12997.1|12994|12992.5|12998.7|12997.2|12991.5|12990|628
1604402400000|2020-11-03 11:20:00|12993.7|12992.2|12995.5|12994|13002|13001|12993.6|12992.1|565
1604402700000|2020-11-03 11:25:00|12995.6|12994.1|12991.2|12990.3|12996|12994.5|12990.3|12989.1|365
1604403000000|2020-11-03 11:30:00|12991.1|12990.2|12997.3|12996.4|13001.7|13000.3|12991.1|12990.2|785
1604403300000|2020-11-03 11:35:00|12997.2|12996.3|12997|12995.5|13000.4|12999.5|12995.4|12993.9|916
1604403600000|2020-11-03 11:40:00|12996.8|12995.9|12998.6|12997.1|13005.9|13004.6|12996.8|12995.8|853
1604403900000|2020-11-03 11:45:00|12998.7|12997.2|12997.4|12995.9|12999.3|12998.3|12994.6|12993.7|490
1604404200000|2020-11-03 11:50:00|12997.1|12996.2|12995|12993.5|12997.3|12996.3|12993.6|12992.4|504
1604404500000|2020-11-03 11:55:00|12994.9|12993.4|12994.2|12992.7|12997.8|12996.9|12973.1|12970.5|757
1604404800000|2020-11-03 12:00:00|12993.6|12992.1|12991.2|12989.7|12995.4|12993.9|12981.8|12980.9|1046
1604405100000|2020-11-03 12:05:00|12991.3|12989.8|12995.7|12994.2|12997.6|12996.5|12991.1|12989.6|613
1604405400000|2020-11-03 12:10:00|12995.8|12994.3|12991.3|12989.8|12996.1|12994.8|12990.9|12989.4|588
1604405700000|2020-11-03 12:15:00|12991.5|12990|12991.8|12990.3|12994.4|12992.9|12989|12987.5|728
1604406000000|2020-11-03 12:20:00|12991.6|12990.1|12995.7|12994.2|13000.1|12998.6|12990.4|12988.9|781
1604406300000|2020-11-03 12:25:00|12995.6|12994.1|12998.9|12997.4|13001.8|13000.3|12995.3|12993.9|666
1604406600000|2020-11-03 12:30:00|12999.4|12997.9|12996.6|12995.1|13002.1|13000.9|12996.3|12994.8|642
1604406900000|2020-11-03 12:35:00|12996.9|12995.4|12994.5|12993|12998|12996.5|12992.8|12991.3|708
1604407200000|2020-11-03 12:40:00|12994.6|12993.1|12989.2|12987.7|12997.1|12995.6|12989|12987.5|712
1604407500000|2020-11-03 12:45:00|12989.1|12987.6|12990|12988.5|12991|12989.5|12988.3|12986.9|624
1604407800000|2020-11-03 12:50:00|12989.8|12988.3|12988|12986.5|12992.5|12991|12987.6|12986.1|615
1604408100000|2020-11-03 12:55:00|12988.1|12986.6|12987.5|12986|12991.3|12990.1|12985.6|12984.3|549
1604408400000|2020-11-03 13:00:00|12987.4|12985.9|12993.6|12992.1|12996|12994.5|12987.3|12985.9|793
1604408700000|2020-11-03 13:05:00|12993.4|12992.5|12998.2|12996.7|12999.5|12998.2|12992.4|12991.1|608
1604409000000|2020-11-03 13:10:00|12998.1|12996.6|12996.7|12995.2|12998.2|12996.8|12991.9|12990.4|656
1604409300000|2020-11-03 13:15:00|12997.1|12995.6|13000.5|12999|13002.6|13001.1|12995.6|12994.1|655
1604409600000|2020-11-03 13:20:00|13000.6|12999.1|13002.8|13001.3|13005.1|13004.2|12999.3|12997.8|744
1604409900000|2020-11-03 13:25:00|13002.9|13001.4|13005.7|13004.2|13007.3|13005.8|12998.5|12997.1|720
1604410200000|2020-11-03 13:30:00|13005.8|13004.3|13008.3|13006.8|13012.7|13011.5|13004.5|13003|787
1604410500000|2020-11-03 13:35:00|13008.2|13006.7|13006.3|13004.8|13009.6|13008.1|13003.4|13001.9|684
1604410800000|2020-11-03 13:40:00|13006.4|13004.9|13005|13003.5|13010.4|13009.2|13004.4|13002.9|623
1604411100000|2020-11-03 13:45:00|13005.4|13003.9|13005.5|13004|13007.9|13006.7|13004.9|13003.4|524
1604411400000|2020-11-03 13:50:00|13005.4|13003.9|13004.9|13003.4|13006.1|13004.7|13002.4|13000.9|695
1604411700000|2020-11-03 13:55:00|13004.8|13003.9|13004.6|13003.1|13009.5|13008|13004.5|13003|694
1604412000000|2020-11-03 14:00:00|13004.5|13003|13007.5|13006|13008.2|13007|13004.3|13003|502
1604412300000|2020-11-03 14:05:00|13007.6|13006.1|13007.7|13006.2|13009.1|13007.8|13006.4|13004.9|488
1604412600000|2020-11-03 14:10:00|13007.8|13006.3|13004.3|13002.8|13009.4|13008.1|13002.7|13001.5|485
1604412900000|2020-11-03 14:15:00|13004.4|13002.9|13005.5|13004|13006.5|13005.1|13002.4|13001.3|556
1604413200000|2020-11-03 14:20:00|13005.6|13004.1|13008|13007.1|13008.6|13007.3|13004.9|13003.8|495
1604413500000|2020-11-03 14:25:00|13008.1|13007.2|13007.6|13006.1|13009.2|13007.9|13005.1|13003.8|522
1604413800000|2020-11-03 14:30:00|13007.2|13006.3|13009.1|13007.6|13009.7|13008.4|13004.2|13002.7|688
1604414100000|2020-11-03 14:35:00|13009.2|13007.7|13009|13008.1|13013.5|13012.3|13005.5|13004.2|621
1604414400000|2020-11-03 14:40:00|13009.1|13008.2|13012.1|13010.6|13013.1|13011.6|13006.5|13005.2|513
1604414700000|2020-11-03 14:45:00|13012.3|13010.8|13010.8|13009.3|13013.4|13012|13007.5|13006.5|568
1604415000000|2020-11-03 14:50:00|13010.6|13009.1|13020.2|13018.7|13022.5|13021.2|13010|13008.7|629
1604415300000|2020-11-03 14:55:00|13020.3|13018.8|13023.9|13022.4|13024.3|13023|13020.2|13018.7|597
1604415600000|2020-11-03 15:00:00|13024|13022.5|13040.4|13038.9|13040.4|13038.9|13023|13021.5|896
1604415900000|2020-11-03 15:05:00|13040.3|13038.8|13037.9|13036.4|13044.5|13043.3|13037.6|13036.2|905
1604416200000|2020-11-03 15:10:00|13037.7|13036.8|13041.1|13040.2|13046.9|13046|13037.6|13036.6|844
1604416500000|2020-11-03 15:15:00|13041.2|13040.3|13046.9|13046|13049.2|13047.9|13038.9|13037.7|782
1604416800000|2020-11-03 15:20:00|13047|13046.1|13059.7|13058.2|13060.8|13059.9|13046.7|13045.6|921
1604417100000|2020-11-03 15:25:00|13059.6|13058.1|13046|13044.5|13059.7|13058.2|13045.3|13043.8|1036
1604417400000|2020-11-03 15:30:00|13045.6|13044.1|13047|13045.5|13049.5|13048.2|13044.6|13043.5|872
1604417700000|2020-11-03 15:35:00|13046.2|13045.3|13046.3|13044.8|13050.6|13049.4|13045.8|13044.4|691
1604418000000|2020-11-03 15:40:00|13046.2|13044.7|13051.4|13049.9|13052.3|13051|13042.1|13040.9|679
1604418300000|2020-11-03 15:45:00|13051.3|13049.8|13053.3|13051.8|13056.1|13054.6|13050|13048.5|780
1604418600000|2020-11-03 15:50:00|13053.4|13051.9|13066.5|13065|13067.9|13066.6|13053.4|13051.9|791
1604418900000|2020-11-03 15:55:00|13066.6|13065.1|13068.7|13067.8|13071.8|13070.9|13065|13063.8|1001
1604419200000|2020-11-03 16:00:00|13068.6|13067.7|13062.9|13061.4|13071.7|13070.6|13062.3|13061|1009
1604419500000|2020-11-03 16:05:00|13062.7|13061.2|13070.5|13069|13072.5|13071|13060.9|13059.6|804
1604419800000|2020-11-03 16:10:00|13070.3|13068.8|13071.9|13070.4|13074.7|13073.2|13065.4|13063.9|794
1604420100000|2020-11-03 16:15:00|13071.8|13070.3|13074.4|13072.9|13078.2|13076.7|13068.2|13067.2|965
1604420400000|2020-11-03 16:20:00|13074.6|13073.5|13069.1|13068.2|13075.9|13074.4|13067.4|13065.9|784
1604420700000|2020-11-03 16:25:00|13069|13068.1|13069.7|13068.2|13072.9|13071.5|13065.9|13064.8|568
1604421000000|2020-11-03 16:30:00|13069.4|13068.5|13072.4|13070.9|13075.3|13074|13068.6|13067.1|788
1604421300000|2020-11-03 16:35:00|13072.3|13070.8|13077.4|13075.9|13077.8|13076.3|13071.9|13070.4|673
1604421600000|2020-11-03 16:40:00|13077.7|13076.2|13071.4|13069.9|13079.7|13078.2|13071|13069.7|687
1604421900000|2020-11-03 16:45:00|13071.3|13069.8|13061.6|13060.1|13071.8|13070.8|13060.8|13059.7|833
1604422200000|2020-11-03 16:50:00|13061.5|13060|13051|13050.1|13062.9|13061.4|13051|13050.1|818
1604422500000|2020-11-03 16:55:00|13051.1|13050.2|13049.2|13047.7|13051.7|13050.5|13042.4|13040.9|798
1604422800000|2020-11-03 17:00:00|13049.3|13047.8|13045|13043.5|13053.7|13052.5|13044.5|13043.4|751
1604423100000|2020-11-03 17:05:00|13044.9|13043.4|13050.4|13048.9|13050.9|13050|13039.5|13038.6|707
1604423400000|2020-11-03 17:10:00|13050.2|13048.7|13047|13046.1|13052.5|13051|13046.2|13045|532
1604423700000|2020-11-03 17:15:00|13047.4|13045.9|13046.9|13045.4|13050|13048.6|13041.5|13040.3|505
1604424000000|2020-11-03 17:20:00|13046.8|13045.3|13049.4|13047.9|13049.9|13048.8|13045|13043.5|531
1604424300000|2020-11-03 17:25:00|13049.5|13048|13050.1|13048.6|13050.3|13049.1|13045.3|13043.8|476
1604424600000|2020-11-03 17:30:00|13049.9|13048.4|13056.9|13055.4|13060.6|13059.1|13049.1|13047.9|621
1604424900000|2020-11-03 17:35:00|13057|13055.5|13058|13056.5|13059.3|13058|13055.7|13054.2|343
1604425200000|2020-11-03 17:40:00|13057.9|13056.4|13054.3|13053.4|13058.6|13057.3|13054|13052.8|517
1604425500000|2020-11-03 17:45:00|13054.2|13053.3|13051.5|13050|13054.8|13053.6|13049.4|13048.3|628
1604425800000|2020-11-03 17:50:00|13051.3|13050.4|13048.5|13047|13052.4|13050.9|13047.6|13046.1|389
1604426100000|2020-11-03 17:55:00|13048.4|13046.9|13041.7|13040.2|13049.3|13047.8|13040.3|13038.9|861
1604426400000|2020-11-03 18:00:00|13041.6|13040.1|13045.9|13044.4|13046.6|13045.4|13041.5|13040.1|603
1604426700000|2020-11-03 18:05:00|13045.8|13044.3|13042.4|13041.5|13045.8|13044.3|13041.5|13040|607
1604427000000|2020-11-03 18:10:00|13042.5|13041.6|13043.2|13042.3|13045.9|13044.9|13042.5|13041.6|526
1604427300000|2020-11-03 18:15:00|13043.1|13042.2|13045.3|13044.4|13049.8|13048.6|13043.1|13042|438
1604427600000|2020-11-03 18:20:00|13045.2|13044.3|13042.5|13041|13045.7|13044.8|13042.3|13041|464
1604427900000|2020-11-03 18:25:00|13042.6|13041.1|13046.3|13044.8|13046.4|13044.9|13040.9|13039.6|588
1604428200000|2020-11-03 18:30:00|13046.4|13044.9|13044|13042.5|13047|13045.7|13044|13042.5|314
1604428500000|2020-11-03 18:35:00|13043.9|13042.4|13043.9|13042.4|13046.2|13044.7|13042.5|13041|439
1604428800000|2020-11-03 18:40:00|13043.8|13042.3|13040.6|13039.1|13044.6|13043.1|13039.7|13038.5|402
1604429100000|2020-11-03 18:45:00|13040.5|13039|13033.7|13032.8|13040.9|13039.7|13032.2|13031.1|504
1604429400000|2020-11-03 18:50:00|13033.9|13032.4|13032.4|13030.9|13036.6|13035.1|13032.2|13030.8|533
1604429700000|2020-11-03 18:55:00|13032|13030.5|13025.7|13024.2|13033.2|13031.7|13025.2|13024.1|578
1604430000000|2020-11-03 19:00:00|13025.8|13024.3|13030.2|13029.3|13030.9|13029.7|13025|13023.9|561
1604430300000|2020-11-03 19:05:00|13030.1|13029.2|13023.2|13021.7|13030.2|13029.3|13021.4|13020.2|474
1604430600000|2020-11-03 19:10:00|13023.3|13021.8|13023|13021.5|13026.4|13025.5|13021.7|13020.8|584
1604430900000|2020-11-03 19:15:00|13022.8|13021.3|13021.1|13020.2|13023.4|13022.3|13019.3|13017.9|559
1604431200000|2020-11-03 19:20:00|13021.2|13020.3|13020.7|13019.2|13023.5|13022|13019.3|13018.1|507
1604431500000|2020-11-03 19:25:00|13020.8|13019.3|13024.8|13023.3|13024.9|13023.6|13019.6|13018.6|492
1604431800000|2020-11-03 19:30:00|13025|13023.5|13028.5|13027|13030.3|13029|13023.9|13022.7|619
1604432100000|2020-11-03 19:35:00|13028.4|13026.9|13025.6|13024.1|13028.6|13027.2|13024.8|13023.3|474
1604432400000|2020-11-03 19:40:00|13025.5|13024|13026.1|13024.6|13027.9|13026.4|13023.7|13022.3|520
1604432700000|2020-11-03 19:45:00|13026.9|13025.4|13026|13024.5|13027.3|13025.9|13023.2|13021.7|427
1604433000000|2020-11-03 19:50:00|13026.1|13024.6|13025.6|13024.1|13026.3|13025|13022.5|13021|432
1604433300000|2020-11-03 19:55:00|13025.7|13024.2|13025.1|13023.6|13029.1|13028|13024.7|13023.5|701
1604433600000|2020-11-03 20:00:00|13025|13023.5|13020.8|13019.3|13028.4|13026.9|13020.8|13019.3|648
1604433900000|2020-11-03 20:05:00|13020.7|13019.2|13018.8|13017.3|13021.9|13020.4|13018|13016.9|418
1604434200000|2020-11-03 20:10:00|13019|13017.5|13017.5|13016|13019|13017.5|13015.8|13014.4|289
1604434500000|2020-11-03 20:15:00|13017.4|13015.9|13016.4|13014.9|13018.8|13017.5|13014.6|13013.1|597
1604434800000|2020-11-03 20:20:00|13016.7|13015.8|13015|13013.5|13019.2|13017.7|13012|13010.5|722
1604435100000|2020-11-03 20:25:00|13015.4|13013.9|13021.9|13020.4|13022.3|13020.8|13015|13013.5|582
1604435400000|2020-11-03 20:30:00|13022|13020.5|13024.6|13023.1|13024.7|13023.4|13021|13019.5|477
1604435700000|2020-11-03 20:35:00|13024.5|13023|13023.6|13022.1|13025.7|13024.2|13022.2|13020.8|492
1604436000000|2020-11-03 20:40:00|13023.7|13022.2|13021.4|13019.9|13026.7|13025.5|13021|13019.5|574
1604436300000|2020-11-03 20:45:00|13021.3|13019.8|13022.6|13021.1|13023.2|13021.7|13019.4|13018.3|400
1604436600000|2020-11-03 20:50:00|13022.5|13021|13026.6|13025.1|13027.7|13026.4|13020.4|13019|701
1604436900000|2020-11-03 20:55:00|13026.7|13025.2|13026.8|13025.3|13026.9|13025.4|13023.5|13022.2|613
1604437200000|2020-11-03 21:00:00|13025.9|13024.4|13030.1|13028.6|13030.3|13028.8|13021.7|13020.2|586
1604437500000|2020-11-03 21:05:00|13030.2|13028.7|13032.6|13031.1|13033.6|13032.1|13029.4|13028|600
1604437800000|2020-11-03 21:10:00|13032.7|13031.2|13036|13034.5|13036|13034.5|13031.2|13029.7|321
1604438100000|2020-11-03 21:15:00|13035.9|13034.4|13042.4|13040.9|13042.9|13041.4|13035.9|13034.4|497
1604438400000|2020-11-03 21:20:00|13042.3|13040.8|13042.2|13040.7|13043.4|13041.9|13039.7|13038.2|261
1604438700000|2020-11-03 21:25:00|13042.3|13040.8|13050|13048.5|13050.9|13049.4|13042.1|13040.6|375
1604439000000|2020-11-03 21:30:00|13049.6|13048.1|13055.5|13054|13055.7|13054.2|13046.5|13045|426
1604439300000|2020-11-03 21:35:00|13055.4|13053.9|13064.8|13063.3|13065|13063.5|13054.9|13053.4|358
1604439600000|2020-11-03 21:40:00|13064.7|13063.2|13065.1|13063.6|13066.5|13065|13063.1|13061.4|262
1604439900000|2020-11-03 21:45:00|13065.2|13063.7|13065.6|13064.1|13066.5|13064.6|13064.8|13063|333
1604440200000|2020-11-03 21:50:00|13065.9|13064.4|13066.6|13065.1|13069.2|13066.7|13065.7|13064.2|345
1604440500000|2020-11-03 21:55:00|13066.3|13064.8|13065.5|13055.5|13069.9|13067.5|13062.7|13054.8|508
1604440800000|2020-11-03 22:00:00|13066.3|13056.3|13061.6|13051.6|13067|13060.1|13061|13051|46
1604441100000|2020-11-03 22:05:00|13062.4|13052.4|13063.9|13058|13066.9|13059|13061.1|13051.1|200
1604441400000|2020-11-03 22:10:00|13065.2|13056.6|13069.8|13059.8|13069.8|13059.8|13061.2|13054|336
1604441700000|2020-11-03 22:15:00|13070.7|13060.7|13069|13062.9|13073.3|13063.9|13066|13057.1|314
1604442000000|2020-11-03 22:20:00|13068.9|13063|13069.1|13063.5|13071|13065.8|13068.4|13062.1|230
1604442300000|2020-11-03 22:25:00|13068.1|13064.4|13068.2|13062.8|13070.6|13064.6|13067.6|13061|211
1604442600000|2020-11-03 22:30:00|13068.4|13062.7|13066.3|13058.8|13072.3|13063.3|13065.8|13058.1|249
1604442900000|2020-11-03 22:35:00|13066.4|13058.5|13069.5|13059.5|13071.5|13061.5|13065.9|13058.2|236
1604443200000|2020-11-03 22:40:00|13069.4|13059.4|13072.8|13062.8|13073.5|13063.6|13069.1|13059.1|247
1604443500000|2020-11-03 22:45:00|13072.6|13062.6|13073.3|13063.3|13075.3|13065.3|13069.5|13059.5|412
1604443800000|2020-11-03 22:50:00|13073.8|13063.8|13073.9|13063.9|13074.5|13068.5|13072.8|13063.3|162
1604444100000|2020-11-03 22:55:00|13073.8|13063.8|13076.8|13069.4|13078.6|13070.6|13072.5|13062.5|549
1604444400000|2020-11-03 23:00:00|13076.6|13069.7|13084.6|13081.3|13086.2|13083.2|13074.9|13069.7|1202
1604444700000|2020-11-03 23:05:00|13084.3|13081.2|13087.5|13084.9|13090.1|13087.9|13082.9|13079.9|732
1604445000000|2020-11-03 23:10:00|13087.6|13085|13094.2|13091.6|13098.8|13095.7|13087.3|13084.8|788
1604445300000|2020-11-03 23:15:00|13094.4|13091.4|13102.4|13100.9|13107.4|13104.7|13094.2|13091|851
1604445600000|2020-11-03 23:20:00|13102.6|13100.5|13104.1|13102.6|13107.2|13104.9|13101.1|13099.2|603
1604445900000|2020-11-03 23:25:00|13104.2|13102.7|13106.8|13104.7|13107|13105.3|13102.5|13101|373
1604446200000|2020-11-03 23:30:00|13106.5|13105|13121.6|13120.1|13132.9|13131.1|13104.9|13103.4|935
1604446500000|2020-11-03 23:35:00|13121.1|13119.4|13118.2|13115.5|13122.6|13120.5|13112.5|13111|766
1604446800000|2020-11-03 23:40:00|13118.1|13115.4|13113.7|13111.4|13125|13123.1|13113.6|13111.1|847
1604447100000|2020-11-03 23:45:00|13113.8|13111.5|13106.4|13104.9|13114.7|13112.7|13105.6|13104.1|708
1604447400000|2020-11-03 23:50:00|13106.5|13105|13108.1|13106.6|13110.5|13108.9|13106.4|13104.9|482
1604447700000|2020-11-03 23:55:00|13108.2|13106.7|13120.8|13118.5|13126.9|13124.6|13107.6|13106.1|1044
1604448000000|2020-11-04 00:00:00|13120.7|13118.4|13116.9|13114.8|13133.6|13131|13103.7|13101.2|1724
1604448300000|2020-11-04 00:05:00|13116.7|13114.7|13130.2|13128.6|13133.3|13131.6|13116.3|13114.6|1732
1604448600000|2020-11-04 00:10:00|13130.7|13128.7|13136.4|13134.1|13141.6|13140.1|13129.2|13126|1532
1604448900000|2020-11-04 00:15:00|13136.5|13134.5|13129.5|13127.8|13137.1|13134.8|13124.1|13120.3|1453
1604449200000|2020-11-04 00:20:00|13130|13128|13106.7|13105.2|13131.3|13129.3|13106.2|13104.7|1676
1604449500000|2020-11-04 00:25:00|13107.3|13105.4|13101.4|13099.7|13111|13109.5|13092.7|13090.5|1494
1604449800000|2020-11-04 00:30:00|13101.8|13099.6|13101.4|13099.5|13107|13105|13096|13093.9|1282
1604450100000|2020-11-04 00:35:00|13101.3|13099.6|13085.8|13084.3|13104.1|13102.1|13081.5|13079.7|1553
1604450400000|2020-11-04 00:40:00|13085.9|13084.4|13071.6|13069.7|13091.5|13089.6|13070.4|13068|1570
1604450700000|2020-11-04 00:45:00|13073.1|13070.9|13059.3|13057.3|13076.1|13073.9|13053.3|13051.6|1782
1604451000000|2020-11-04 00:50:00|13059.8|13057.9|13035.8|13033.8|13059.8|13057.9|13029|13027|1666
1604451300000|2020-11-04 00:55:00|13036|13033.9|13013.9|13012|13043|13041|13013.2|13010.2|1934
1604451600000|2020-11-04 01:00:00|13014|13012.1|13040.9|13038.6|13050.4|13048.1|13000.8|12998.6|2111
1604451900000|2020-11-04 01:05:00|13040.8|13038.5|13046.1|13044.6|13048.5|13047|13032.1|13030.4|1526
1604452200000|2020-11-04 01:10:00|13046|13044.5|13046.9|13044.6|13056.9|13055.4|13041.8|13040.3|1816
1604452500000|2020-11-04 01:15:00|13046.8|13045.5|13037.2|13035.7|13048.4|13046.1|13035.2|13033.7|1595
1604452800000|2020-11-04 01:20:00|13037.5|13035.9|13042.6|13040.9|13050.9|13049.4|13037.1|13035.4|1708
1604453100000|2020-11-04 01:25:00|13042.7|13040.8|13016.1|13014.2|13042.7|13041.2|13005.4|13003.1|2157
1604453400000|2020-11-04 01:30:00|13015.8|13013.7|13022.7|13020.8|13031|13029.3|13014.4|13012.2|1807
1604453700000|2020-11-04 01:35:00|13022.4|13021|13021|13019.4|13034.1|13032.6|13017.8|13015.5|1864
1604454000000|2020-11-04 01:40:00|13021.1|13019.2|13032.4|13029.1|13034.7|13032.6|13019.8|13017.1|1702
1604454300000|2020-11-04 01:45:00|13032.3|13029.2|13033.4|13031.4|13034.4|13032.5|13028.6|13026|1409
1604454600000|2020-11-04 01:50:00|13033|13030.8|13045.6|13044.1|13049.1|13047.1|13031|13028.8|1728
1604454900000|2020-11-04 01:55:00|13045.7|13044|13029.7|13027.7|13049.2|13047.5|13026.3|13024.5|1467
1604455200000|2020-11-04 02:00:00|13029.9|13027.8|13039.3|13037.6|13041.4|13039.8|13028.8|13026.7|1364
1604455500000|2020-11-04 02:05:00|13039|13037|13029.3|13027.3|13042.9|13040.8|13026.1|13024.4|1475
1604455800000|2020-11-04 02:10:00|13029.5|13027.7|13037.1|13035.4|13038.3|13036.5|13028.4|13026.8|981
1604456100000|2020-11-04 02:15:00|13037.3|13035.3|13020.1|13018.6|13037.9|13035.8|13016.6|13014.6|1405
1604456400000|2020-11-04 02:20:00|13020.5|13019|12982.3|12979.5|13023.3|13021.6|12979.9|12976.8|1999
1604456700000|2020-11-04 02:25:00|12982.5|12979.1|12984.5|12982.8|12996.2|12994.3|12981.3|12978.1|2091
1604457000000|2020-11-04 02:30:00|12984.7|12983.1|12973.5|12971.7|12985.9|12984.3|12962.5|12959.6|2075
1604457300000|2020-11-04 02:35:00|12973.3|12971.8|12952.9|12951.4|12974.2|12972.7|12952.9|12951.4|1885
1604457600000|2020-11-04 02:40:00|12953|12951.5|12947.6|12945.6|12956.1|12953.6|12934.7|12933.2|2093
1604457900000|2020-11-04 02:45:00|12947.4|12945.8|12964.8|12963|12971.8|12969.4|12942.8|12940.9|2157
1604458200000|2020-11-04 02:50:00|12964.9|12962.9|12984.6|12983.1|12989.5|12986.9|12961|12959|2062
1604458500000|2020-11-04 02:55:00|12985|12983|12970.4|12968.6|12987.9|12985.7|12963.1|12960.5|1882
1604458800000|2020-11-04 03:00:00|12970.5|12968.5|12978.6|12976.8|12993|12990.9|12968.5|12966|2147
1604459100000|2020-11-04 03:05:00|12978.8|12976.9|12985.6|12983.9|12988.2|12986|12975.4|12973.2|1973
1604459400000|2020-11-04 03:10:00|12984.6|12983.1|12985.7|12983.7|12993.2|12991.3|12983.5|12981.9|1697
1604459700000|2020-11-04 03:15:00|12985.8|12982.6|12988.9|12987.2|12997.6|12995.9|12984.5|12982.6|2087
1604460000000|2020-11-04 03:20:00|12989.2|12987.1|13001|12999.5|13008.7|13006.4|12988.2|12986.6|1743
1604460300000|2020-11-04 03:25:00|13001.2|12999.1|12999.8|12998.3|13003.2|13001.7|12993.4|12991.1|1506
1604460600000|2020-11-04 03:30:00|12999.7|12998.2|12990.7|12988.3|13001.4|12999.4|12983.4|12981.7|1436
1604460900000|2020-11-04 03:35:00|12990.5|12989|12995.9|12993.6|12999.9|12998|12988.8|12987.3|1180
1604461200000|2020-11-04 03:40:00|12995.8|12993.7|13016.6|13014.4|13022.5|13019.9|12993.3|12992.1|1540
1604461500000|2020-11-04 03:45:00|13016.8|13014.9|13006|13004.1|13017.4|13015.7|13003.8|13001.8|1255
1604461800000|2020-11-04 03:50:00|13006.1|13004|13000.3|12998.1|13007|13005.2|12995.6|12992.7|1566
1604462100000|2020-11-04 03:55:00|13000|12998.3|12997.9|12996|13009.2|13007.5|12997.1|12995.1|1360
1604462400000|2020-11-04 04:00:00|12998|12996.4|12997.7|12996.1|13002.5|13000.3|12994.1|12992.6|1248
1604462700000|2020-11-04 04:05:00|12997.8|12996|12995.5|12994|13000|12998|12993|12991.4|1112
1604463000000|2020-11-04 04:10:00|12995.7|12994.2|12995.3|12993.8|12998.3|12996.8|12993.1|12991.6|1095
1604463300000|2020-11-04 04:15:00|12995.1|12993.6|12978.8|12977.3|12995.7|12994.2|12978.4|12976.9|1289
1604463600000|2020-11-04 04:20:00|12978.4|12976.9|12971.7|12969.9|12980.6|12977.9|12964.7|12963.2|1885
1604463900000|2020-11-04 04:25:00|12971.9|12969.6|12992.1|12990.3|12996.3|12993.5|12969.9|12968.4|1621
1604464200000|2020-11-04 04:30:00|12991.8|12990.2|13007.2|13005.7|13010|13008|12989.2|12987.4|1749
1604464500000|2020-11-04 04:35:00|13007.8|13005.9|13002.9|13001.4|13009.4|13007.9|12998.5|12997|1409
1604464800000|2020-11-04 04:40:00|13003.1|13001.6|12997.2|12995.3|13005.3|13003.8|12994.5|12992.9|1381
1604465100000|2020-11-04 04:45:00|12996.8|12994.9|13001.2|12999.5|13002.5|13000.9|12987|12985.3|1625
1604465400000|2020-11-04 04:50:00|13001.3|12999.6|12994.6|12993.1|13005.8|13004.3|12994.2|12992.7|1372
1604465700000|2020-11-04 04:55:00|12994.7|12993.2|12991.8|12990|13000|12998|12989.5|12987.8|1158
1604466000000|2020-11-04 05:00:00|12991.4|12989.9|12991.6|12989.7|12994.1|12992.6|12985.4|12983.6|1381
1604466300000|2020-11-04 05:05:00|12991.5|12989.6|13002.9|13000.7|13004.9|13003.4|12987.2|12985.3|1369
1604466600000|2020-11-04 05:10:00|13003|13001.3|13009.9|13007.7|13017.7|13016|13003|13001.3|1801
1604466900000|2020-11-04 05:15:00|13009.3|13007.5|13001.5|13000|13011.2|13009.3|12997.5|12996|1298
1604467200000|2020-11-04 05:20:00|13002|13000.5|13000.3|12998.8|13007.1|13005.6|12999|12997.3|1213
1604467500000|2020-11-04 05:25:00|13000.2|12998.7|13002.2|12999.8|13007|13004.6|13000.2|12998.7|1118
1604467800000|2020-11-04 05:30:00|13001.9|13000.2|13000.9|12999.4|13004.4|13002.3|12996|12994.3|1139
1604468100000|2020-11-04 05:35:00|13001.1|12999.6|13000|12998.5|13006.5|13005|12998.3|12996.7|978
1604468400000|2020-11-04 05:40:00|13000.3|12998.6|12987.1|12985.6|13000.5|12998.8|12985.9|12983.9|1197
1604468700000|2020-11-04 05:45:00|12987.2|12985.7|12984.4|12982.7|12992|12990.5|12982.1|12980.4|1301
1604469000000|2020-11-04 05:50:00|12984.5|12982.6|12991.5|12990|12993.4|12991.9|12983.4|12981.9|1171
1604469300000|2020-11-04 05:55:00|12991.9|12990.4|12990.3|12988.8|12994.9|12993.4|12985.8|12984.1|1300
1604469600000|2020-11-04 06:00:00|12990.6|12988.6|12982.6|12981.1|12990.6|12989|12981|12979.4|1254
1604469900000|2020-11-04 06:05:00|12982.7|12981|12983.8|12982.3|12985.8|12984.3|12979.8|12978.3|1125
1604470200000|2020-11-04 06:10:00|12984.2|12982.7|12996.6|12995|13003.6|13001.4|12982.6|12981.1|1288
1604470500000|2020-11-04 06:15:00|12996.8|12994.9|12990.3|12988.8|12998.3|12996.8|12988.3|12986.8|1000
1604470800000|2020-11-04 06:20:00|12990|12988.5|12994.8|12993.1|12998.2|12996.4|12989.4|12987.9|1015
1604471100000|2020-11-04 06:25:00|12994.9|12993.4|12995.8|12993.9|12995.8|12994.2|12989.5|12987.7|867
1604471400000|2020-11-04 06:30:00|12995.4|12993.4|12990.6|12989.1|12998.9|12997.3|12990.1|12988.3|1015
1604471700000|2020-11-04 06:35:00|12990.3|12988.7|12988.6|12987.1|12994.3|12992.8|12986.5|12985|918
1604472000000|2020-11-04 06:40:00|12988.5|12987|12976.3|12974.6|12990.8|12989.3|12974.5|12972.2|1088
1604472300000|2020-11-04 06:45:00|12976.9|12975.4|12983.2|12981.7|12984|12982.5|12975|12973.4|1147
1604472600000|2020-11-04 06:50:00|12982.9|12981.4|12985.8|12984.3|12986|12984.5|12977.3|12975.7|1243
1604472900000|2020-11-04 06:55:00|12985.7|12984.2|12990.3|12988.8|12991.3|12989.8|12985.6|12983.9|1047
1604473200000|2020-11-04 07:00:00|12990.2|12988.7|12983.5|12982|12997.4|12995.6|12979.7|12978.2|1312
1604473500000|2020-11-04 07:05:00|12983.6|12982.1|12984.6|12982.9|12990.5|12988.5|12980.1|12978.5|1106
1604473800000|2020-11-04 07:10:00|12984.5|12983.2|12983.8|12981.8|12986.6|12984.7|12980|12977.6|1322
1604474100000|2020-11-04 07:15:00|12983.4|12981.5|12983.9|12982.4|12987.5|12985.7|12980.1|12978.5|1205
1604474400000|2020-11-04 07:20:00|12983.4|12981.9|12988|12986|12990|12988.2|12978.3|12976.8|1329
1604474700000|2020-11-04 07:25:00|12988.9|12986.9|12967.3|12965.7|12989.6|12987.3|12965.7|12963.7|1554
1604475000000|2020-11-04 07:30:00|12966.9|12964.9|12961.3|12959.7|12983.1|12981.6|12956.9|12955.4|1864
1604475300000|2020-11-04 07:35:00|12961.1|12959.6|12944.6|12943.1|12962.9|12961.2|12941.6|12940|1870
1604475600000|2020-11-04 07:40:00|12944.9|12943.4|12948.9|12947.4|12949.6|12948.6|12934.9|12933.4|1666
1604475900000|2020-11-04 07:45:00|12948.8|12947.3|12931|12929.5|12949.5|12948|12929.9|12928.7|1459
1604476200000|2020-11-04 07:50:00|12930.6|12929.1|12943.7|12942.2|12945.8|12944.1|12921.7|12920.2|1294
1604476500000|2020-11-04 07:55:00|12943.6|12942.1|12949.4|12947.9|12950|12948.5|12934.8|12933.3|1131
1604476800000|2020-11-04 08:00:00|12949.5|12948|12938.9|12937.4|12952.3|12951|12936|12934.5|1113
1604477100000|2020-11-04 08:05:00|12939.2|12937.7|12926.1|12924.6|12941.1|12939.6|12924.9|12923|1117
1604477400000|2020-11-04 08:10:00|12926.3|12924.8|12920.1|12918.6|12929.3|12927.6|12919.2|12917.7|871
1604477700000|2020-11-04 08:15:00|12919.9|12918.4|12927.1|12925.6|12934.8|12933.3|12915.4|12913.9|870
1604478000000|2020-11-04 08:20:00|12927.5|12926|12926.4|12924.9|12927.9|12926.4|12920.1|12918.6|795
1604478300000|2020-11-04 08:25:00|12926.5|12925|12940.4|12938.9|12943.6|12941.8|12916.3|12914.8|1134
1604478600000|2020-11-04 08:30:00|12940.2|12938.7|12947.7|12946.2|12948.7|12947.2|12932|12930.5|1218
1604478900000|2020-11-04 08:35:00|12947.8|12946.3|12944.5|12943|12952.1|12950.6|12940.4|12938.9|1204
1604479200000|2020-11-04 08:40:00|12944.4|12942.9|12945.6|12944.1|12951.2|12949.7|12942|12940.5|1080
1604479500000|2020-11-04 08:45:00|12945.5|12944|12948.4|12946.9|12953.3|12951.8|12945.4|12943.7|977
1604479800000|2020-11-04 08:50:00|12948.3|12946.8|12933.4|12931.9|12949.4|12947.9|12931.4|12929.9|961
1604480100000|2020-11-04 08:55:00|12933.6|12932.1|12926.8|12925.3|12933.7|12932.2|12922.7|12921.2|989
1604480400000|2020-11-04 09:00:00|12926.6|12925.1|12932.2|12930.7|12934.8|12933.4|12918.2|12916.7|1293
1604480700000|2020-11-04 09:05:00|12932.3|12930.8|12947.6|12946.1|12947.7|12946.2|12932.1|12930.6|1025
1604481000000|2020-11-04 09:10:00|12947.7|12946.2|12931|12929.5|12947.7|12946.2|12931|12929.4|1020
1604481300000|2020-11-04 09:15:00|12930.9|12929.4|12942|12940.5|12942.7|12941.2|12930.4|12928.9|846
1604481600000|2020-11-04 09:20:00|12941.8|12940.3|12937.2|12935.7|12945.8|12944.3|12934.8|12933.3|747
1604481900000|2020-11-04 09:25:00|12937.1|12935.6|12937.5|12933.9|12941.9|12940.4|12933.7|12931.6|940
1604482200000|2020-11-04 09:30:00|12937.7|12933.8|12939.6|12938.1|12940.1|12938.6|12932.3|12930.8|823
1604482500000|2020-11-04 09:35:00|12939.2|12937.7|12943.6|12942.1|12946.8|12945.6|12934.3|12932.8|971
1604482800000|2020-11-04 09:40:00|12943.5|12942|12946|12944.5|12947.5|12945.9|12936|12934.5|1079
1604483100000|2020-11-04 09:45:00|12946.6|12945.1|12971.4|12969.9|12978.6|12977.1|12945.8|12944.3|1527
1604483400000|2020-11-04 09:50:00|12971.3|12969.8|12978.4|12976.9|12982.8|12981.3|12970.7|12969.2|1093
1604483700000|2020-11-04 09:55:00|12978.5|12977|12973.2|12971.7|12985.1|12983.6|12968.3|12966.8|1135
1604484000000|2020-11-04 10:00:00|12973.6|12972.1|12977.5|12976|12982.2|12980.7|12968.5|12967|1045
1604484300000|2020-11-04 10:05:00|12977.3|12975.8|12979.5|12978|12982.2|12980.7|12972.2|12970.7|889
1604484600000|2020-11-04 10:10:00|12979.4|12977.9|12975.5|12974|12979.6|12978.1|12971.6|12970.1|731
1604484900000|2020-11-04 10:15:00|12975.6|12974.1|12979.1|12977.6|12982.1|12980.8|12973.9|12972.4|1073
1604485200000|2020-11-04 10:20:00|12979.2|12977.7|12975.7|12974.2|12981.3|12979.8|12974.3|12972.8|874
1604485500000|2020-11-04 10:25:00|12976.1|12974.6|12979.7|12978.2|12980.4|12978.9|12973.2|12971.7|734
1604485800000|2020-11-04 10:30:00|12980|12978.5|12973.6|12972.1|12980.2|12978.7|12967.5|12966|881
1604486100000|2020-11-04 10:35:00|12973.5|12972|12977|12975.5|12977.5|12976|12973.1|12971.6|686
1604486400000|2020-11-04 10:40:00|12977.1|12975.6|12976.4|12974.9|12980.6|12979.1|12975.8|12974.3|669
1604486700000|2020-11-04 10:45:00|12976.5|12975|12986.7|12985.2|12987.5|12986|12975.1|12973.6|783
1604487000000|2020-11-04 10:50:00|12986.8|12985.3|12999.6|12998.1|13000.6|12999.1|12986|12984.5|829
1604487300000|2020-11-04 10:55:00|12999.5|12998|12999.6|12996.6|13009|13007.5|12999.1|12996.6|1098
1604487600000|2020-11-04 11:00:00|12999.7|12996.9|12995.4|12993.9|13006.5|13005|12993.1|12991.6|996
1604487900000|2020-11-04 11:05:00|12995.5|12994|12998.7|12997.2|13005.3|13003.8|12994.9|12993.4|667
1604488200000|2020-11-04 11:10:00|12998.8|12997.3|13004.6|13003.1|13008.7|13007.2|12998.5|12997|816
1604488500000|2020-11-04 11:15:00|13004.7|13003.2|13001|12999.5|13010.4|13008.9|12997.2|12995.7|939
1604488800000|2020-11-04 11:20:00|13001.1|12999.6|12996.7|12995.2|13003.7|13002.5|12995|12993.5|859
1604489100000|2020-11-04 11:25:00|12996.6|12995.1|12992.1|12990.6|13003.7|13002.2|12988.2|12986.7|847
1604489400000|2020-11-04 11:30:00|12992|12990.5|13000.5|12999|13000.8|12999.3|12991.9|12990.4|754
1604489700000|2020-11-04 11:35:00|13000.6|12999.1|13001.7|13000.2|13004.6|13003.1|12996.1|12994.6|753
1604490000000|2020-11-04 11:40:00|13001.8|13000.3|13005.2|13003.7|13005.9|13004.4|13000|12998.5|863
1604490300000|2020-11-04 11:45:00|13005.4|13003.9|13011.7|13010.2|13015|13013.5|13005.1|13003.4|1005
1604490600000|2020-11-04 11:50:00|13011.6|13010.1|13013.6|13012.1|13015.4|13014.4|13010.1|13008.6|870
1604490900000|2020-11-04 11:55:00|13013.7|13012.2|13021.2|13019.7|13024.9|13023.4|13013.1|13011.6|712
1604491200000|2020-11-04 12:00:00|13021.3|13019.8|13016.7|13015.2|13025.1|13023.9|13016.1|13014.6|996
1604491500000|2020-11-04 12:05:00|13016.4|13014.9|13019.4|13017.9|13024|13022.5|13012.6|13011.6|804
1604491800000|2020-11-04 12:10:00|13019.3|13017.8|13034|13032.5|13034.1|13032.6|13018.9|13017.4|1044
1604492100000|2020-11-04 12:15:00|13034.1|13032.6|13044|13042.5|13044.4|13042.9|13032.6|13031.1|1169
1604492400000|2020-11-04 12:20:00|13044.1|13042.6|13048.5|13047|13050.1|13048.6|13037.2|13035.7|1239
1604492700000|2020-11-04 12:25:00|13048.6|13047.1|13047.8|13046.3|13051|13049.5|13046.5|13045|1061
1604493000000|2020-11-04 12:30:00|13047.7|13046.2|13046.1|13044.6|13051.2|13049.7|13043.5|13042|1050
1604493300000|2020-11-04 12:35:00|13046|13044.5|13049.3|13047.8|13050.4|13048.9|13045.6|13044.1|1029
1604493600000|2020-11-04 12:40:00|13049.2|13047.7|13038.3|13036.8|13050.5|13049|13026.6|13025.1|1452
1604493900000|2020-11-04 12:45:00|13038.5|13037|13039.6|13038.1|13044.2|13042.7|13032.3|13030.4|1124
1604494200000|2020-11-04 12:50:00|13039.5|13038|13048|13046.5|13051|13049.6|13039.4|13037.9|1014
1604494500000|2020-11-04 12:55:00|13048.4|13047.1|13041.7|13040.2|13050.6|13049.1|13039.1|13037.6|1138
1604494800000|2020-11-04 13:00:00|13041.8|13040.3|13044.3|13042.8|13045.6|13044.1|13039.4|13037.9|1087
1604495100000|2020-11-04 13:05:00|13044.4|13042.9|13032.4|13030.9|13044.5|13043|13030.3|13028.8|1025
1604495400000|2020-11-04 13:10:00|13032.3|13030.8|13034.8|13024.8|13039.1|13033.9|13026.3|13023.2|1025
1604495700000|2020-11-04 13:15:00|13033.2|13023.2|13029.8|13028.3|13036.4|13034.5|13028.2|13022.3|1101
1604496000000|2020-11-04 13:20:00|13029.7|13028.2|13016|13014.5|13034.4|13032.9|13003.1|13001|1413
1604496300000|2020-11-04 13:25:00|13016.5|13015|13012.9|13010.8|13019.6|13018.1|13007.7|13006.2|1001
1604496600000|2020-11-04 13:30:00|13014|13011.5|13009.5|13008|13014.1|13011.5|13000.2|12998.7|1083
1604496900000|2020-11-04 13:35:00|13009.4|13007.9|12995.1|12993.6|13011|13009.5|12983.9|12982.4|1181
1604497200000|2020-11-04 13:40:00|12995|12993.5|12993.2|12991.7|13001.7|13000.2|12991.6|12990.1|1053
1604497500000|2020-11-04 13:45:00|12992.7|12991.2|12987|12985.5|12999.2|12997.7|12982.9|12981.4|1135
1604497800000|2020-11-04 13:50:00|12986.8|12985.3|12986.6|12985.1|12992.8|12991.3|12985.5|12984|904
1604498100000|2020-11-04 13:55:00|12986.9|12985.4|12978.2|12976.7|12987|12985.5|12971.7|12970.2|921
1604498400000|2020-11-04 14:00:00|12978.4|12976.9|12987|12985.5|12987.3|12985.8|12975.5|12974|764
1604498700000|2020-11-04 14:05:00|12986.9|12985.4|12992.6|12991.1|12996.3|12994.8|12983.8|12982.3|1002
1604499000000|2020-11-04 14:10:00|12992.7|12991.2|12981.5|12980|12992.8|12991.3|12979.8|12978.3|822
1604499300000|2020-11-04 14:15:00|12981.6|12980.1|12977.2|12975.7|12983.6|12982.1|12974|12972.5|757
1604499600000|2020-11-04 14:20:00|12976.9|12975.4|12961.5|12960|12978.2|12977|12957.1|12955.8|980
1604499900000|2020-11-04 14:25:00|12961.6|12960.1|12954.2|12952.7|12967|12965.5|12950.8|12949.6|789
1604500200000|2020-11-04 14:30:00|12954.5|12953|12964.6|12963.1|12968.6|12967.1|12951.2|12949.7|893
1604500500000|2020-11-04 14:35:00|12964.7|12963.2|12962.3|12960.8|12971.9|12970.4|12957.8|12956.3|928
1604500800000|2020-11-04 14:40:00|12962.1|12960.6|12966.7|12965.2|12969.2|12967.7|12958.8|12957.4|842
1604501100000|2020-11-04 14:45:00|12967.1|12964.9|12973.1|12971.6|12975.8|12974.3|12961.6|12960.1|874
1604501400000|2020-11-04 14:50:00|12973.7|12972.2|12973.7|12972.2|12975.5|12974|12961.2|12959.7|971
1604501700000|2020-11-04 14:55:00|12973.6|12972.1|12993.4|12988.2|12994.7|12989.5|12971.6|12970.1|1144
1604502000000|2020-11-04 15:00:00|12993.5|12988|13004.4|13002.9|13008.5|13007|12985.3|12978.6|1260
1604502300000|2020-11-04 15:05:00|13004.5|13003|12991.3|12989.8|13006.4|13004.9|12990.3|12988.8|1083
1604502600000|2020-11-04 15:10:00|12991.5|12990|12995.6|12994.1|13002.9|13001.4|12987.5|12986|1119
1604502900000|2020-11-04 15:15:00|12995.5|12994|13002.9|13001.4|13003.1|13001.6|12992|12990.5|961
1604503200000|2020-11-04 15:20:00|13002.8|13001.3|13009.3|13007.8|13015.7|13014.2|13002.4|13000.9|1031
1604503500000|2020-11-04 15:25:00|13009.4|13007.9|13011.4|13009.9|13013.4|13011.9|13001|12999.5|1073
1604503800000|2020-11-04 15:30:00|13011.1|13009.6|13017.3|13015.8|13018.1|13016.6|13007.6|13006.1|1110
1604504100000|2020-11-04 15:35:00|13017.2|13015.7|13001.2|12999.7|13019.1|13017.6|13000.1|12998.6|1095
1604504400000|2020-11-04 15:40:00|13001.3|12999.8|13007|13005.5|13007.6|13006.1|12998.8|12997.3|1053
1604504700000|2020-11-04 15:45:00|13007.1|13005.6|12997.8|12996.3|13008.6|13007.1|12997.8|12996.3|1043
1604505000000|2020-11-04 15:50:00|12996.8|12993.8|12990|12988.5|12998|12996.5|12985.9|12984.4|1326
1604505300000|2020-11-04 15:55:00|12989.9|12988.4|12991.3|12989.8|12992.9|12991.4|12987.2|12985.7|1115
1604505600000|2020-11-04 16:00:00|12991.2|12989.7|12994.4|12992.9|12998.1|12996.6|12987.1|12985.6|1111
1604505900000|2020-11-04 16:05:00|12994.5|12993|12973.7|12972.2|12996.4|12994.9|12973.7|12972.2|995
1604506200000|2020-11-04 16:10:00|12973.6|12972.1|12979.8|12977.4|12981.7|12979.4|12969.9|12968.4|1191
1604506500000|2020-11-04 16:15:00|12978.5|12977.3|12975.1|12973.6|12981.3|12979.1|12969.1|12966.8|1311
1604506800000|2020-11-04 16:20:00|12975.3|12973.8|12974.2|12972.7|12983.9|12980.4|12974.2|12972.5|1014
1604507100000|2020-11-04 16:25:00|12974.5|12973|12978.9|12977.4|12980.8|12979.3|12974.1|12972.5|1005
1604507400000|2020-11-04 16:30:00|12979|12977.5|12980.1|12978.6|12986|12984.5|12976.3|12974.6|1135
1604507700000|2020-11-04 16:35:00|12980.2|12978.7|12988.6|12987.1|12990.6|12989.1|12980.1|12978.6|908
1604508000000|2020-11-04 16:40:00|12988.3|12986.8|12990.2|12988.7|12994.3|12992.7|12987.9|12986.4|942
1604508300000|2020-11-04 16:45:00|12990.3|12988.8|13002.3|13000.8|13002.9|13001.4|12990.3|12988.8|996
1604508600000|2020-11-04 16:50:00|13002.2|13000.7|13011.4|13007.5|13011.4|13007.9|12999.4|12997.9|993
1604508900000|2020-11-04 16:55:00|13010.1|13007.7|13020.6|13019.1|13023.6|13022.1|13007.5|13006|1272
1604509200000|2020-11-04 17:00:00|13020.5|13019|13002.3|13000.8|13020.9|13019.4|13001.7|13000.2|1092
1604509500000|2020-11-04 17:05:00|13002.8|13001.3|13001.1|12999.6|13005.9|13004.4|12997.5|12996|1036
1604509800000|2020-11-04 17:10:00|13001.2|12999.7|12990.9|12988.8|13002.8|13001.3|12989.4|12987.9|940
1604510100000|2020-11-04 17:15:00|12991|12989.2|12995.6|12994.1|12997.9|12996.4|12989.3|12987.8|968
1604510400000|2020-11-04 17:20:00|12995.7|12994.2|12985.2|12983.7|12996|12994.5|12980.8|12979.2|836
1604510700000|2020-11-04 17:25:00|12985.3|12983.8|12998.3|12996.8|12999.1|12997.2|12984.2|12982.7|825
1604511000000|2020-11-04 17:30:00|12998.7|12997.2|13004.3|13002.8|13005.1|13003|12992.9|12991.4|1048
1604511300000|2020-11-04 17:35:00|13004.4|13002.9|13004.2|13002.7|13008.9|13007.4|13002.2|13000.7|794
1604511600000|2020-11-04 17:40:00|13004.1|13002.6|12998|12996.5|13006.1|13004.6|12997.2|12995.7|709
1604511900000|2020-11-04 17:45:00|12998.1|12996.6|12999.7|12998.2|13001.1|12999.6|12994.8|12993.2|717
1604512200000|2020-11-04 17:50:00|12999.8|12998.3|12995.9|12994.4|13003|13001.5|12993.2|12991.7|668
1604512500000|2020-11-04 17:55:00|12996.7|12995.2|12997.7|12996.2|13001.9|13000.4|12996.7|12995.2|800
1604512800000|2020-11-04 18:00:00|12997.9|12996.4|12994.5|12993|12998.4|12996.9|12992.3|12990.9|554
1604513100000|2020-11-04 18:05:00|12993.8|12992.3|12995.2|12993.7|12997.7|12996.2|12992.1|12990.6|590
1604513400000|2020-11-04 18:10:00|12995.1|12993.6|12996.4|12994.9|12998.9|12997.4|12991.6|12990.4|734
1604513700000|2020-11-04 18:15:00|12996.3|12994.8|12996|12994.5|12998.8|12997.3|12993.2|12991.7|684
1604514000000|2020-11-04 18:20:00|12996.1|12994.6|12996.1|12994.6|12997.6|12996.1|12993.8|12992.3|468
1604514300000|2020-11-04 18:25:00|12996|12994.5|12995.2|12993.7|12997.2|12995.7|12992|12990.5|653
1604514600000|2020-11-04 18:30:00|12995.4|12993.9|12998.2|12996.7|12999.2|12998|12993.1|12991.6|614
1604514900000|2020-11-04 18:35:00|12998.1|12996.6|13003.5|13002|13005.7|13004.2|12997.3|12995.8|496
1604515200000|2020-11-04 18:40:00|13003.4|13001.9|13001.1|12999.6|13007.3|13005.8|12997.6|12996.1|749
1604515500000|2020-11-04 18:45:00|13001|12999.5|12999.9|12998.4|13004.2|13002.7|12998.2|12996.7|646
1604515800000|2020-11-04 18:50:00|12999.8|12998.3|12998.4|12996.9|13003.5|13002|12996.2|12994.7|749
1604516100000|2020-11-04 18:55:00|12998.5|12997|12996|12994.5|12999.5|12998|12994|12992.5|619
1604516400000|2020-11-04 19:00:00|12995.9|12994.4|12991.8|12990.3|12997.8|12996.3|12991.1|12989.6|711
1604516700000|2020-11-04 19:05:00|12992.2|12990.7|12991.1|12989.6|12992.4|12990.9|12989.8|12988.3|496
1604517000000|2020-11-04 19:10:00|12991.3|12989.8|12985.5|12984|12993.3|12991.8|12984.5|12983|577
1604517300000|2020-11-04 19:15:00|12986.1|12984.6|12988.8|12987.3|12990|12988.8|12983.8|12982.3|479
1604517600000|2020-11-04 19:20:00|12988.9|12987.4|12990.3|12988.8|12992.4|12990.9|12988.3|12986.8|395
1604517900000|2020-11-04 19:25:00|12990.4|12988.9|12988.4|12986.9|12990.4|12988.9|12987.1|12985.6|428
1604518200000|2020-11-04 19:30:00|12988.3|12986.8|12987.9|12986.4|12989.5|12988.2|12987.2|12985.7|370
1604518500000|2020-11-04 19:35:00|12987.8|12986.3|12985.4|12983.9|12989.2|12987.7|12985.2|12983.7|386
1604518800000|2020-11-04 19:40:00|12985.3|12983.8|12982|12980.5|12985.6|12984.1|12979.9|12978.4|476
1604519100000|2020-11-04 19:45:00|12982.1|12980.6|12984.3|12982.8|12986.3|12984.8|12982|12980.5|450
1604519400000|2020-11-04 19:50:00|12984.1|12982.6|12989.6|12988.1|12991.9|12990.4|12983.9|12982.4|593
1604519700000|2020-11-04 19:55:00|12989.5|12988|12996.7|12995.2|12998.6|12997.1|12987.7|12986.2|886
1604520000000|2020-11-04 20:00:00|12997.2|12995.7|13000.9|12999.4|13007.8|13006.3|12997.2|12995.7|969
1604520300000|2020-11-04 20:05:00|13000.8|12999.3|12998.8|12997.3|13001.8|13000.3|12997.4|12995.9|585
1604520600000|2020-11-04 20:10:00|12998.7|12997.2|12997.7|12996.2|12998.8|12997.3|12996.4|12994.9|423
1604520900000|2020-11-04 20:15:00|12997.6|12996.1|12991|12989.5|12997.6|12996.1|12990.1|12988.6|595
1604521200000|2020-11-04 20:20:00|12990.9|12989.4|12985.9|12984.4|12992.1|12990.6|12984.5|12983.2|643
1604521500000|2020-11-04 20:25:00|12985.8|12984.3|12986.6|12985.1|12989.4|12987.9|12985.3|12983.9|445
1604521800000|2020-11-04 20:30:00|12987.1|12985.6|12990.3|12988.8|12992.8|12991.3|12986.3|12984.8|691
1604522100000|2020-11-04 20:35:00|12990.2|12988.7|12990.5|12989|12992.9|12991.4|12989.2|12987.7|447
1604522400000|2020-11-04 20:40:00|12990.3|12988.8|12996.3|12994.8|12996.7|12994.9|12988.8|12987.3|529
1604522700000|2020-11-04 20:45:00|12995.4|12993.9|12991.2|12989.7|12996.9|12995.4|12989.9|12988.4|800
1604523000000|2020-11-04 20:50:00|12991.1|12989.6|12990.3|12988.8|12994.4|12992.9|12986.8|12985.3|734
1604523300000|2020-11-04 20:55:00|12990.2|12988.7|12987.4|12985.9|12990.4|12989|12981.7|12980.2|730
1604523600000|2020-11-04 21:00:00|12987.6|12986.1|12987.5|12986|12991.9|12990.2|12986.1|12984.6|748
1604523900000|2020-11-04 21:05:00|12987.6|12986.1|12976.1|12973.6|12987.9|12986.1|12974.9|12973.1|798
1604524200000|2020-11-04 21:10:00|12976|12973.5|12975.9|12974.4|12976.2|12974.4|12970.9|12968.3|751
1604524500000|2020-11-04 21:15:00|12975.8|12974.3|12980|12978.5|12980.6|12978.5|12975.8|12973.9|268
1604524800000|2020-11-04 21:20:00|12979.8|12978.3|12980.2|12978.7|12981.8|12979.9|12979|12977.3|358
1604525100000|2020-11-04 21:25:00|12980.3|12978.8|12983|12981.5|12984|12982.1|12979|12977.5|300
1604525400000|2020-11-04 21:30:00|12982.9|12981.4|12987.8|12985.6|12988.3|12986.1|12982.9|12981.4|465
1604525700000|2020-11-04 21:35:00|12987.5|12986|12986.8|12985.3|12990.2|12987.8|12984.5|12982.6|510
1604526000000|2020-11-04 21:40:00|12986.7|12985.2|12991.2|12989.7|12993|12991.1|12986.2|12984.7|501
1604526300000|2020-11-04 21:45:00|12991.1|12989.6|12994.1|12992.6|12999.7|12996.6|12991|12988.7|643
1604526600000|2020-11-04 21:50:00|12994.2|12992.7|12994.5|12992|12999.3|12997.2|12993.6|12991.3|491
1604526900000|2020-11-04 21:55:00|12994.8|12991.8|12991.8|12983.9|12995.9|12993.8|12988.2|12981.5|534
1604527200000|2020-11-04 22:00:00|12988.4|12984.4|12992.8|12982.8|12993.9|12984.5|12988.4|12982.6|27
1604527500000|2020-11-04 22:05:00|12991.4|12981.4|12996|12986|12998.1|12988.7|12988.5|12981.3|267
1604527800000|2020-11-04 22:10:00|12995.2|12985.2|12995.3|12988.5|12997.3|12989.9|12990|12983.9|277
1604528100000|2020-11-04 22:15:00|12995.5|12988.1|12995.7|12991.5|12996.1|12993.7|12992.9|12987.1|366
1604528400000|2020-11-04 22:20:00|12995.6|12991.7|12993.1|12989.9|12998|12991.7|12992|12986.6|260
1604528700000|2020-11-04 22:25:00|12993.4|12989.7|12992.7|12987.7|12995.8|12991|12991.3|12987.4|248
1604529000000|2020-11-04 22:30:00|12992.2|12988.4|12992.8|12984.8|12995.7|12990.3|12991.2|12983.8|255
1604529300000|2020-11-04 22:35:00|12992.9|12984.7|12990|12985.9|12994.8|12986.8|12989.8|12984.3|267
1604529600000|2020-11-04 22:40:00|12990.3|12986.2|12983.4|12973.4|12991|12986.2|12980.3|12970.3|435
1604529900000|2020-11-04 22:45:00|12983.7|12973.7|12973.7|12969.1|12984.1|12975|12973.2|12964.7|1611
1604530200000|2020-11-04 22:50:00|12974.2|12968.4|12952.7|12945.7|12974.7|12968.4|12949.5|12943.8|1097
1604530500000|2020-11-04 22:55:00|12952.6|12945.6|12945.5|12935.5|12952.6|12945.6|12934.7|12929.7|821
1604530800000|2020-11-04 23:00:00|12944.9|12934.9|12947.7|12943|12953.4|12950.5|12939.6|12931.3|972
1604531100000|2020-11-04 23:05:00|12947.6|12943.6|12948.5|12944.7|12950.1|12946.4|12945.7|12942.1|644
1604531400000|2020-11-04 23:10:00|12948.6|12944.6|12953.3|12949.1|12954.5|12950|12945.5|12942.8|742
1604531700000|2020-11-04 23:15:00|12953.2|12949.2|12957|12954.6|12957.5|12954.8|12950|12946.7|794
1604532000000|2020-11-04 23:20:00|12956.9|12954.4|12961.2|12959.7|12962.1|12960|12955.8|12952.9|729
1604532300000|2020-11-04 23:25:00|12961.3|12959.8|12958.4|12956.9|12961.6|12960.1|12957.6|12955.8|461
1604532600000|2020-11-04 23:30:00|12958.3|12956.8|12961.9|12959.7|12963.5|12961.5|12958.3|12956.8|562
1604532900000|2020-11-04 23:35:00|12961.8|12959.8|12956.2|12954.7|12963.5|12961.7|12954.1|12952.5|668
1604533200000|2020-11-04 23:40:00|12956.5|12954.4|12959.4|12957.2|12960.1|12957.9|12956|12954.2|329
1604533500000|2020-11-04 23:45:00|12959.5|12957.4|12960.3|12958.8|12962.9|12960.6|12958.6|12956.7|359
1604533800000|2020-11-04 23:50:00|12960|12958.5|12967.2|12965.7|12968.3|12966.6|12960|12958.5|402
1604534100000|2020-11-04 23:55:00|12967.1|12965.6|12966.8|12965.3|12968.3|12966.6|12966.3|12964|288
1604534400000|2020-11-05 00:00:00|12966.9|12965.4|12970|12968.5|12970.6|12968.6|12959.7|12957.4|762
1604534700000|2020-11-05 00:05:00|12969.9|12968.4|12968.3|12966.8|12971.6|12970.1|12966.6|12965.1|665
1604535000000|2020-11-05 00:10:00|12968.2|12966.7|12976.5|12975|12978.3|12976.8|12968.1|12966.6|664
1604535300000|2020-11-05 00:15:00|12976.7|12975.2|12980.3|12978.8|12981.6|12980.1|12976.5|12975|432
1604535600000|2020-11-05 00:20:00|12980.4|12978.9|12966.9|12965.4|12980.4|12978.9|12964.4|12962.9|538
1604535900000|2020-11-05 00:25:00|12967|12965.5|12970.9|12969.4|12974.8|12973.3|12967|12965.5|524
1604536200000|2020-11-05 00:30:00|12972.4|12970.2|12963.2|12961.7|12973.3|12971.5|12962.1|12960.6|468
1604536500000|2020-11-05 00:35:00|12963.3|12961.8|12964.1|12962.6|12968.7|12967.2|12963.3|12961.8|418
1604536800000|2020-11-05 00:40:00|12964.2|12962.7|12965.5|12964|12966.8|12965.3|12962.5|12961|361
1604537100000|2020-11-05 00:45:00|12965.4|12963.9|12964.8|12963.3|12966.2|12964.7|12964.2|12962.7|321
1604537400000|2020-11-05 00:50:00|12964.7|12963.2|12959.8|12958.3|12966.2|12964.7|12959.3|12957.8|525
1604537700000|2020-11-05 00:55:00|12959.9|12958.4|12961.9|12960.4|12963.7|12962.2|12959.2|12957.7|510
1604538000000|2020-11-05 01:00:00|12962|12960.5|12958.6|12957.1|12965.9|12964.4|12956.9|12955.4|721
1604538300000|2020-11-05 01:05:00|12958.8|12957.3|12950.2|12948.7|12960.1|12958.6|12949.5|12948|669
1604538600000|2020-11-05 01:10:00|12950.4|12948.9|12951.1|12949.6|12953|12951.5|12948.7|12947.2|632
1604538900000|2020-11-05 01:15:00|12951|12949.5|12957.4|12955.9|12959.1|12957.6|12951|12949.5|738
1604539200000|2020-11-05 01:20:00|12957.6|12956.1|12956.8|12955.3|12960.6|12959.1|12954.9|12953.4|619
1604539500000|2020-11-05 01:25:00|12956.7|12955.2|12959.6|12958.1|12961.4|12959.9|12955.9|12954.4|513
1604539800000|2020-11-05 01:30:00|12959.5|12958|12958.7|12957.2|12959.6|12958.1|12954.4|12952.9|550
1604540100000|2020-11-05 01:35:00|12958.8|12957.3|12953|12951.5|12959.6|12958.1|12951.8|12950.3|730
1604540400000|2020-11-05 01:40:00|12953.5|12952|12951.9|12950.4|12956.3|12954.8|12949.2|12947.7|621
1604540700000|2020-11-05 01:45:00|12952|12950.5|12955.9|12954.4|12955.9|12954.4|12951.6|12950.1|516
1604541000000|2020-11-05 01:50:00|12955.8|12954.3|12957|12955.5|12958.3|12956.8|12954.8|12953.3|558
1604541300000|2020-11-05 01:55:00|12957.1|12955.6|12956.6|12955.1|12959.5|12958|12955.7|12954.2|436
1604541600000|2020-11-05 02:00:00|12956.5|12955|12958.4|12956.9|12960.1|12958.6|12955.3|12953.8|462
1604541900000|2020-11-05 02:05:00|12958.5|12957|12952.4|12950.9|12958.5|12957|12951.5|12949.6|588
1604542200000|2020-11-05 02:10:00|12952.5|12951|12950.5|12949|12955|12953.3|12949.4|12947.9|559
1604542500000|2020-11-05 02:15:00|12950.6|12949.1|12947.4|12945.9|12951.4|12949.9|12947.2|12945.7|623
1604542800000|2020-11-05 02:20:00|12947.3|12945.8|12948.4|12946.9|12951.4|12949.9|12946.5|12945|715
1604543100000|2020-11-05 02:25:00|12948.5|12947|12955.3|12953.8|12956.7|12955.2|12948.4|12946.9|567
1604543400000|2020-11-05 02:30:00|12955.9|12954.4|12962.4|12960.9|12962.7|12961.2|12955.3|12953.8|428
1604543700000|2020-11-05 02:35:00|12962.3|12960.8|12969.3|12967.8|12970.4|12968.9|12962.3|12960.8|570
1604544000000|2020-11-05 02:40:00|12969.2|12967.7|12972.2|12970.7|12973.2|12971.7|12968.3|12966.8|488
1604544300000|2020-11-05 02:45:00|12972.4|12970.9|12974.6|12973.1|12974.8|12973.5|12969.4|12967.9|559
1604544600000|2020-11-05 02:50:00|12975|12973.5|12969.9|12968.4|12975|12973.5|12967.8|12966.3|567
1604544900000|2020-11-05 02:55:00|12969.7|12968.2|12972.6|12971.1|12973.1|12971.6|12967.7|12966.2|847
1604545200000|2020-11-05 03:00:00|12972.7|12971.2|12971.6|12970.1|12972.8|12971.3|12969.1|12967.6|720
1604545500000|2020-11-05 03:05:00|12971.5|12970|12967.5|12966|12971.6|12970.1|12967|12965.5|336
1604545800000|2020-11-05 03:10:00|12967.6|12966.1|12965.2|12963.7|12969.1|12967.6|12962.4|12960.9|679
1604546100000|2020-11-05 03:15:00|12965.4|12963.9|12969.1|12967.6|12969.4|12967.9|12963.8|12962.3|558
1604546400000|2020-11-05 03:20:00|12969|12967.5|12964.5|12963|12969.3|12967.8|12963.1|12961.6|716
1604546700000|2020-11-05 03:25:00|12964.8|12963.3|12961.5|12960|12964.8|12963.3|12960|12958.5|572
1604547000000|2020-11-05 03:30:00|12961.4|12959.9|12961.8|12960.3|12964|12962.5|12960.2|12958.7|510
1604547300000|2020-11-05 03:35:00|12961.9|12960.4|12961.7|12960.2|12963|12961.5|12959.3|12957.8|500
1604547600000|2020-11-05 03:40:00|12961.9|12960.4|12961.5|12960|12963.5|12962|12959.6|12958.1|871
1604547900000|2020-11-05 03:45:00|12961.4|12959.9|12961.3|12959.8|12961.7|12960.2|12959.2|12957.9|307
1604548200000|2020-11-05 03:50:00|12961.4|12959.9|12959.4|12957.9|12962.7|12961.2|12959|12957.7|434
1604548500000|2020-11-05 03:55:00|12959.3|12957.8|12959.3|12957.8|12960.5|12959|12958.1|12956.6|415
1604548800000|2020-11-05 04:00:00|12958.9|12957.4|12959.4|12957.9|12961.6|12960.1|12958.1|12956.8|408
1604549100000|2020-11-05 04:05:00|12959.5|12958|12959.7|12958.2|12960.5|12959|12959.1|12957.6|367
1604549400000|2020-11-05 04:10:00|12959.8|12958.3|12962.2|12960.7|12963.2|12961.7|12959|12957.5|404
1604549700000|2020-11-05 04:15:00|12962.5|12961|12963.8|12962.3|12965.3|12963.8|12962.3|12960.8|329
1604550000000|2020-11-05 04:20:00|12963.7|12962.2|12963.8|12962.3|12965.3|12963.8|12962.7|12961.2|374
1604550300000|2020-11-05 04:25:00|12963.7|12962.2|12961.2|12959.7|12964.4|12962.9|12960.9|12959.4|369
1604550600000|2020-11-05 04:30:00|12961|12959.5|12965.3|12963.8|12965.6|12964.4|12960.1|12958.6|397
1604550900000|2020-11-05 04:35:00|12965.4|12963.9|12963.9|12962.4|12966.7|12965.2|12963.7|12962.4|376
1604551200000|2020-11-05 04:40:00|12964|12962.5|12962|12960.5|12965|12963.5|12961.6|12960.1|427
1604551500000|2020-11-05 04:45:00|12961.9|12960.4|12959.5|12958|12962.6|12961.1|12959.5|12958|399
1604551800000|2020-11-05 04:50:00|12959.6|12958.1|12959.8|12958.3|12961.9|12960.4|12958.5|12957|287
1604552100000|2020-11-05 04:55:00|12959.9|12958.4|12959|12957.5|12960.9|12959.4|12956.4|12954.9|358
1604552400000|2020-11-05 05:00:00|12958.9|12957.4|12957.8|12956.3|12961.5|12960|12955.5|12954|578
1604552700000|2020-11-05 05:05:00|12957.9|12956.4|12960.2|12958.7|12961.3|12959.8|12956.9|12955.4|567
1604553000000|2020-11-05 05:10:00|12960.5|12959|12961.3|12959.8|12961.6|12960.7|12958.4|12957.1|562
1604553300000|2020-11-05 05:15:00|12961.2|12959.7|12963.5|12962|12963.5|12962|12960.4|12958.9|453
1604553600000|2020-11-05 05:20:00|12963.4|12961.9|12963.9|12962.4|12965.5|12964|12963.1|12961.7|520
1604553900000|2020-11-05 05:25:00|12963.8|12962.3|12965.6|12964.1|12966.9|12965.4|12963.8|12962.3|392
1604554200000|2020-11-05 05:30:00|12965.4|12963.9|12964.6|12963.1|12966.1|12965|12963.8|12962.6|411
1604554500000|2020-11-05 05:35:00|12964.7|12963.2|12969.3|12967.8|12969.6|12968.1|12964.3|12962.8|298
1604554800000|2020-11-05 05:40:00|12969.4|12967.9|12973.7|12972.2|12973.8|12972.3|12968.1|12966.6|451
1604555100000|2020-11-05 05:45:00|12973.6|12972.1|12972.2|12970.7|12974.9|12973.4|12971.2|12969.7|531
1604555400000|2020-11-05 05:50:00|12971.8|12970.3|12970.8|12969.3|12973.4|12971.9|12968.5|12967|495
1604555700000|2020-11-05 05:55:00|12970.7|12969.2|12967.7|12966.2|12974.6|12973.1|12967.1|12965.6|633
1604556000000|2020-11-05 06:00:00|12967.9|12966.4|12963.8|12962.3|12969.7|12968.2|12963.3|12961.8|616
1604556300000|2020-11-05 06:05:00|12963.1|12961.6|12960|12958.5|12964|12962.5|12959.1|12957.6|593
1604556600000|2020-11-05 06:10:00|12960.1|12958.6|12964.4|12962.9|12965|12963.5|12959.8|12958.3|517
1604556900000|2020-11-05 06:15:00|12964.3|12962.8|12960.8|12959.3|12966.3|12964.8|12959.9|12958.4|412
1604557200000|2020-11-05 06:20:00|12960.9|12959.4|12962.7|12961.2|12964.5|12963|12958.9|12957.4|431
1604557500000|2020-11-05 06:25:00|12962.8|12961.3|12964.1|12962.6|12964.8|12963.3|12961.3|12959.8|395
1604557800000|2020-11-05 06:30:00|12964|12962.5|12958.5|12957|12964.3|12962.8|12956.9|12955.4|443
1604558100000|2020-11-05 06:35:00|12958.2|12956.7|12957|12955.5|12958.6|12957.1|12955.6|12954.1|345
1604558400000|2020-11-05 06:40:00|12956.9|12955.4|12952.3|12950.8|12957.4|12955.9|12951.2|12949.7|416
1604558700000|2020-11-05 06:45:00|12952.2|12950.7|12951.6|12950.1|12952.9|12951.7|12950|12948.5|451
1604559000000|2020-11-05 06:50:00|12951.5|12950|12945.3|12943.8|12952.5|12951.1|12945|12943.5|470
1604559300000|2020-11-05 06:55:00|12945.2|12943.7|12955.3|12945.3|12957.4|12947.4|12941.9|12936.1|713
1604559600000|2020-11-05 07:00:00|12957.9|12947.9|12988.5|12987|12997|12993.8|12945.7|12938.2|1861
1604559900000|2020-11-05 07:05:00|12988.6|12987.1|12972.1|12970.6|12991.3|12989.5|12970.8|12969.3|1167
1604560200000|2020-11-05 07:10:00|12971.8|12970.3|12976.8|12975.3|12979.3|12978|12970.7|12969.2|953
1604560500000|2020-11-05 07:15:00|12976.5|12975|13008.8|13007.3|13014.4|13012|12975.1|12973.6|1104
1604560800000|2020-11-05 07:20:00|13008.4|13006.9|13025.9|13024.4|13026|13024.5|13002.8|13000.6|1412
1604561100000|2020-11-05 07:25:00|13026.1|13024.6|13025.9|13024.4|13042.5|13040.4|13021.6|13020.1|1345
1604561400000|2020-11-05 07:30:00|13026|13024.5|13014.7|13013.2|13032.8|13031.2|13009.9|13008.6|1230
1604561700000|2020-11-05 07:35:00|13014.5|13013|13020.2|13018.7|13022|13020.5|13014.4|13012.9|976
1604562000000|2020-11-05 07:40:00|13020|13018.5|13012.1|13010.6|13029|13027.5|13011.1|13009.6|909
1604562300000|2020-11-05 07:45:00|13012|13010.5|13015.4|13013.9|13018.2|13016.7|13006.8|13005.3|933
1604562600000|2020-11-05 07:50:00|13015.3|13013.8|13012.6|13011.1|13015.9|13014.4|13007|13005.5|914
1604562900000|2020-11-05 07:55:00|13011.9|13010.4|13022.6|13020.4|13029.4|13027.9|13011.8|13010.3|1001
1604563200000|2020-11-05 08:00:00|13022.7|13020.5|13009.9|13008.4|13030.6|13028.5|13002.2|13000.7|947
1604563500000|2020-11-05 08:05:00|13010.1|13008.6|13025.6|13024.1|13029.4|13027.9|13008.5|13007|830
1604563800000|2020-11-05 08:10:00|13024.5|13023|13025.4|13023.9|13031.4|13029.9|13020.1|13018.6|747
1604564100000|2020-11-05 08:15:00|13025.5|13024|13025.2|13023.7|13032.5|13031|13020.5|13019|753
1604564400000|2020-11-05 08:20:00|13024.7|13023.2|13033.6|13032.7|13036.4|13034.9|13019.6|13018.1|801
1604564700000|2020-11-05 08:25:00|13033.8|13032.3|13020.4|13018.9|13035.3|13033.8|13017.7|13016.2|750
1604565000000|2020-11-05 08:30:00|13020.7|13019.2|13017.4|13015.9|13021.2|13019.7|13010.3|13009|770
1604565300000|2020-11-05 08:35:00|13017.5|13016|13012.3|13010.8|13022.1|13020.6|13008.1|13006.6|724
1604565600000|2020-11-05 08:40:00|13012.9|13011.4|13017.4|13015.9|13026.9|13025|13012.1|13010.6|761
1604565900000|2020-11-05 08:45:00|13017.6|13016.1|13017.1|13015.6|13029.7|13028.2|13015.4|13013.9|828
1604566200000|2020-11-05 08:50:00|13016.9|13015.4|13020.2|13018.7|13028.9|13027.4|13010.9|13009.5|664
1604566500000|2020-11-05 08:55:00|13020.1|13018.6|13015.2|13013.7|13020.1|13018.6|13008.6|13007.1|742
1604566800000|2020-11-05 09:00:00|13015.3|13014.4|13012.3|13010.8|13016|13014.5|13008.3|13006.9|741
1604567100000|2020-11-05 09:05:00|13012.4|13010.9|13014.9|13013.4|13017|13015.5|13009.8|13008.3|654
1604567400000|2020-11-05 09:10:00|13014.8|13013.3|13017.1|13015.6|13020.6|13019.1|13011|13009.5|636
1604567700000|2020-11-05 09:15:00|13017.3|13015|13024.8|13023.3|13035.5|13034|13006|13003.8|857
1604568000000|2020-11-05 09:20:00|13024.6|13023.1|13021.1|13019.6|13029.1|13027.6|13014|13012.7|687
1604568300000|2020-11-05 09:25:00|13020.9|13019.4|13033.8|13027.9|13035.4|13033.9|13017.6|13016.1|643
1604568600000|2020-11-05 09:30:00|13034.2|13027.6|13034.4|13032.9|13038.8|13037.6|13027.8|13026.3|704
1604568900000|2020-11-05 09:35:00|13034.3|13032.8|13037.5|13036|13039.8|13038.6|13026.5|13025|757
1604569200000|2020-11-05 09:40:00|13037.6|13036.1|13039.5|13038|13042.3|13041.1|13037|13035.5|726
1604569500000|2020-11-05 09:45:00|13039.9|13038.4|13039.6|13038.1|13042.2|13041|13032.3|13030.8|742
1604569800000|2020-11-05 09:50:00|13039.8|13038.3|13039.6|13038.1|13041.9|13040.4|13033.8|13032.6|744
1604570100000|2020-11-05 09:55:00|13039.7|13038.2|13048.9|13047.4|13051.6|13050.7|13039.7|13038.2|664
1604570400000|2020-11-05 10:00:00|13048.7|13047.2|13042.9|13041.4|13050.4|13048.9|13038.4|13036.9|790
1604570700000|2020-11-05 10:05:00|13042.6|13041.1|13033.6|13032.1|13045.1|13043.6|13033.1|13031.7|712
1604571000000|2020-11-05 10:10:00|13033|13032.2|13041.7|13040.2|13042.8|13041.3|13032|13030.8|708
1604571300000|2020-11-05 10:15:00|13041.8|13040.3|13045.8|13044.3|13047.9|13046.6|13039.2|13037.7|769
1604571600000|2020-11-05 10:20:00|13045.7|13044.2|13049.3|13047.8|13050.1|13048.9|13045.6|13044.1|828
1604571900000|2020-11-05 10:25:00|13049.4|13047.9|13053.7|13052.2|13055.6|13054.1|13047.8|13046.3|931
1604572200000|2020-11-05 10:30:00|13053.9|13052.4|13052.4|13050.9|13054.8|13053.5|13049.4|13048.3|924
1604572500000|2020-11-05 10:35:00|13052.3|13050.8|13052|13050.5|13054.3|13052.8|13045.6|13044.1|956
1604572800000|2020-11-05 10:40:00|13052.1|13050.6|13058.4|13057.5|13058.9|13057.5|13050.1|13048.8|784
1604573100000|2020-11-05 10:45:00|13058.5|13057.6|13060.6|13059.1|13061.5|13060.3|13054.5|13053|847
1604573400000|2020-11-05 10:50:00|13060.5|13059|13070.2|13068.7|13071.3|13069.8|13058.4|13057.4|986
1604573700000|2020-11-05 10:55:00|13070.1|13068.6|13073.4|13071.9|13075.7|13074|13066.2|13064.7|1126
1604574000000|2020-11-05 11:00:00|13073.5|13072|13066.5|13065|13074.3|13072.8|13062.7|13061.5|867
1604574300000|2020-11-05 11:05:00|13066.7|13065.2|13057.2|13056.3|13074.5|13073|13057.2|13056.3|937
1604574600000|2020-11-05 11:10:00|13056.9|13055.4|13063.1|13061.6|13064.2|13062.7|13056|13054.9|1154
1604574900000|2020-11-05 11:15:00|13063|13061.5|13068.2|13066.7|13071.7|13070.2|13062.9|13061.3|757
1604575200000|2020-11-05 11:20:00|13068.1|13066.6|13074.2|13072.7|13075.2|13073.7|13063.6|13062.1|865
1604575500000|2020-11-05 11:25:00|13074.3|13072.8|13072.2|13070.7|13074.4|13072.9|13063.8|13062.3|801
1604575800000|2020-11-05 11:30:00|13071.9|13070.4|13062.4|13060.9|13073.9|13072.4|13062.4|13060.9|877
1604576100000|2020-11-05 11:35:00|13062.5|13061|13068.2|13066.7|13072.5|13071|13062.2|13060.9|727
1604576400000|2020-11-05 11:40:00|13068.1|13066.6|13070|13068.5|13075|13073.5|13065.6|13064.3|795
1604576700000|2020-11-05 11:45:00|13069.9|13068.4|13069.8|13068.3|13074.8|13073.3|13068.1|13066.6|700
1604577000000|2020-11-05 11:50:00|13069.7|13068.2|13068.9|13067.4|13073.4|13071.9|13064.4|13063|818
1604577300000|2020-11-05 11:55:00|13069|13067.5|13070.9|13069.4|13075.9|13074.4|13068.3|13067.1|848
1604577600000|2020-11-05 12:00:00|13071|13069.5|13062.9|13061.4|13072.2|13070.7|13061.1|13060|1019
1604577900000|2020-11-05 12:05:00|13063.1|13061.6|13058.9|13057.4|13064.7|13063.2|13058.5|13057|820
1604578200000|2020-11-05 12:10:00|13059|13057.5|13060.2|13058.7|13061.4|13059.9|13055|13053.8|822
1604578500000|2020-11-05 12:15:00|13060.4|13058.9|13066.6|13065.1|13068.7|13067.2|13058.4|13056.9|955
1604578800000|2020-11-05 12:20:00|13066.8|13065.3|13076.6|13075.1|13079.2|13077.8|13063.1|13061.6|1046
1604579100000|2020-11-05 12:25:00|13076.5|13075|13078.7|13077.2|13079.5|13078.6|13073.5|13072.5|957
1604579400000|2020-11-05 12:30:00|13078.5|13077|13087.1|13085.6|13092.1|13090.6|13078|13076.9|1173
1604579700000|2020-11-05 12:35:00|13087.2|13085.7|13079.1|13077.6|13087.4|13085.9|13079.1|13077.6|1070
1604580000000|2020-11-05 12:40:00|13079.3|13077.8|13086.8|13085.3|13089.3|13087.8|13074.8|13073.4|1170
1604580300000|2020-11-05 12:45:00|13087.5|13086|13091.1|13089.6|13091.2|13089.7|13081.4|13079.9|921
1604580600000|2020-11-05 12:50:00|13091|13089.5|13081|13079.5|13096.6|13095.1|13081|13079.5|1100
1604580900000|2020-11-05 12:55:00|13081.3|13079.8|13084.1|13082.6|13084.8|13083.3|13075.1|13072.5|1187
1604581200000|2020-11-05 13:00:00|13084|13082.5|13085.7|13084.2|13090.1|13088.6|13075.5|13074|1109
1604581500000|2020-11-05 13:05:00|13085.6|13084.1|13092.6|13091.1|13092.9|13091.4|13081.5|13080|996
1604581800000|2020-11-05 13:10:00|13092.4|13090.9|13106.7|13105.2|13110.3|13108.9|13086.8|13085.3|1264
1604582100000|2020-11-05 13:15:00|13107.5|13106|13087.5|13086|13110.3|13108.8|13085.9|13084.4|1194
1604582400000|2020-11-05 13:20:00|13086.6|13085.1|13086.6|13085.1|13092.1|13090.6|13082.5|13081|1075
1604582700000|2020-11-05 13:25:00|13086.7|13085.2|13080.4|13072.5|13087|13085.5|13079.6|13071.7|847
1604583000000|2020-11-05 13:30:00|13079.7|13072.8|13083.6|13082.1|13088|13086.5|13070.8|13068.6|1103
1604583300000|2020-11-05 13:35:00|13083.5|13082|13073.5|13072|13087.5|13086|13073.3|13071.8|914
1604583600000|2020-11-05 13:40:00|13073.4|13071.9|13078.6|13077.1|13080.2|13078.7|13070.2|13068.7|969
1604583900000|2020-11-05 13:45:00|13078.7|13077.2|13081.2|13079.7|13084.6|13083.1|13076.5|13075|921
1604584200000|2020-11-05 13:50:00|13081.5|13080|13091.6|13090.1|13097.3|13095.8|13081.3|13079.8|830
1604584500000|2020-11-05 13:55:00|13091.7|13090.2|13088.6|13087.1|13093.5|13092|13080.2|13078.7|960
1604584800000|2020-11-05 14:00:00|13088.2|13086.7|13094.6|13093.1|13096.7|13095.2|13087.5|13086|944
1604585100000|2020-11-05 14:05:00|13094.5|13093|13078.4|13076.9|13095.2|13093.7|13077.9|13076.4|1099
1604585400000|2020-11-05 14:10:00|13078.5|13077|13076.8|13075.3|13084.2|13083|13076.2|13074.7|877
1604585700000|2020-11-05 14:15:00|13076.9|13075.4|13075.7|13074.2|13081.7|13080.2|13074.3|13072.8|858
1604586000000|2020-11-05 14:20:00|13075.8|13074.3|13073.8|13072.3|13079|13077.5|13071|13069.8|957
1604586300000|2020-11-05 14:25:00|13074.1|13072.6|13079.4|13077.9|13083.5|13082|13074.1|13072.6|628
1604586600000|2020-11-05 14:30:00|13079.2|13077.7|13087.5|13086|13090.4|13089.2|13078.1|13076.6|762
1604586900000|2020-11-05 14:35:00|13087.4|13085.9|13094.8|13093.3|13095.4|13094|13085.1|13084|676
1604587200000|2020-11-05 14:40:00|13094.9|13093.4|13084.4|13082.9|13098.4|13097|13079.3|13078.4|1358
1604587500000|2020-11-05 14:45:00|13084.2|13082.7|13077.4|13075.9|13088.8|13087|13074.4|13073.1|1186
1604587800000|2020-11-05 14:50:00|13077.5|13076|13084.4|13082.9|13085.4|13083.9|13077.4|13075.9|996
1604588100000|2020-11-05 14:55:00|13084.3|13082.8|13088.3|13086.8|13092.2|13090.8|13083.5|13082|1037
1604588400000|2020-11-05 15:00:00|13088.5|13087|13084.3|13082.8|13095.3|13094|13083.7|13082.4|1055
1604588700000|2020-11-05 15:05:00|13084.2|13082.7|13091.5|13090|13094.9|13093.5|13081.5|13080|1153
1604589000000|2020-11-05 15:10:00|13091.6|13090.1|13085.6|13084.1|13091.7|13090.6|13079.3|13078|1046
1604589300000|2020-11-05 15:15:00|13085.5|13084|13106.4|13104.9|13106.9|13105.4|13085.5|13084|1201
1604589600000|2020-11-05 15:20:00|13106.5|13105|13095.1|13093.6|13110.4|13109.2|13092.7|13090.9|1239
1604589900000|2020-11-05 15:25:00|13095.2|13093.7|13073.6|13072.1|13097.1|13095.6|13067.3|13065.8|1459
1604590200000|2020-11-05 15:30:00|13073.5|13072|13072.8|13071.3|13084.5|13083.1|13068.3|13066.8|1271
1604590500000|2020-11-05 15:35:00|13072.6|13071.1|13073|13071.5|13074.8|13073.4|13067.2|13065.7|1158
1604590800000|2020-11-05 15:40:00|13073.1|13071.6|13089.9|13088.4|13091.5|13090|13070.7|13069.2|1128
1604591100000|2020-11-05 15:45:00|13090.1|13088.6|13086.2|13084.7|13094.9|13093.4|13085.5|13084|1024
1604591400000|2020-11-05 15:50:00|13086.3|13084.8|13102.4|13100.9|13103.4|13101.9|13084.9|13083.4|1013
1604591700000|2020-11-05 15:55:00|13102.2|13100.7|13112.1|13110.6|13113.1|13111.6|13099.9|13098.8|1141
1604592000000|2020-11-05 16:00:00|13112|13110.5|13104.4|13102.9|13115.6|13114.1|13102|13100.9|1186
1604592300000|2020-11-05 16:05:00|13104.6|13103.1|13099.9|13098.4|13107.8|13106.6|13097.1|13095.6|915
1604592600000|2020-11-05 16:10:00|13100|13098.5|13098.8|13097.3|13103.6|13102.2|13093.4|13092|863
1604592900000|2020-11-05 16:15:00|13098.7|13097.2|13103.1|13102.2|13106|13105.1|13095.9|13094.4|779
1604593200000|2020-11-05 16:20:00|13103.2|13102.3|13101.4|13099.9|13103.9|13103|13095.3|13094|774
1604593500000|2020-11-05 16:25:00|13101.3|13100.4|13099.3|13097.8|13104|13103.1|13097.2|13096.3|746
1604593800000|2020-11-05 16:30:00|13099|13098.1|13103.8|13102.9|13104.2|13103.2|13096.2|13095.3|678
1604594100000|2020-11-05 16:35:00|13103.7|13102.8|13100.1|13099.2|13107.7|13106.8|13098.6|13097.1|1009
1604594400000|2020-11-05 16:40:00|13100|13099.1|13114.4|13113.5|13115.6|13114.6|13099.7|13098.8|890
1604594700000|2020-11-05 16:45:00|13114.6|13113.7|13125.4|13124.5|13125.7|13124.8|13112.9|13111.5|864
1604595000000|2020-11-05 16:50:00|13125.3|13124.4|13121|13119.5|13135.9|13135|13120.3|13118.4|1197
1604595300000|2020-11-05 16:55:00|13120.9|13119.4|13116|13115.1|13122.2|13120.7|13114.1|13112.7|1009
1604595600000|2020-11-05 17:00:00|13115.8|13114.9|13111.4|13109.9|13116.9|13115.9|13110.5|13109.6|954
1604595900000|2020-11-05 17:05:00|13111.3|13109.8|13109.2|13108.3|13113.6|13112.5|13104.7|13103.8|908
1604596200000|2020-11-05 17:10:00|13109.3|13108.4|13103.2|13102.3|13111.3|13110.3|13100.1|13099|782
1604596500000|2020-11-05 17:15:00|13103.6|13102.7|13098.7|13097.8|13105.8|13104.9|13098.4|13097.5|755
1604596800000|2020-11-05 17:20:00|13098.8|13097.9|13094.4|13093.5|13101.1|13100.2|13091.1|13090.2|822
1604597100000|2020-11-05 17:25:00|13094.3|13093.4|13082.3|13080.8|13097.2|13096.3|13080.4|13078.7|834
1604597400000|2020-11-05 17:30:00|13082.2|13080.7|13084|13083.1|13085.1|13084.1|13080.1|13079.2|870
1604597700000|2020-11-05 17:35:00|13084.3|13082.8|13089.3|13088.4|13090.7|13089.8|13082.8|13081.6|823
1604598000000|2020-11-05 17:40:00|13088.7|13087.8|13094.1|13093.2|13095.8|13094.7|13088.2|13087.3|760
1604598300000|2020-11-05 17:45:00|13094|13093.1|13099.9|13099|13100.1|13099.2|13093.9|13093|734
1604598600000|2020-11-05 17:50:00|13100|13099.1|13102.1|13100.6|13105.6|13104.5|13100|13099.1|546
1604598900000|2020-11-05 17:55:00|13101.9|13101|13100.9|13100|13102.2|13101.3|13096.9|13096|602
1604599200000|2020-11-05 18:00:00|13101|13100.1|13108.9|13108|13111.8|13110.3|13099.2|13098.3|786
1604599500000|2020-11-05 18:05:00|13109|13108.1|13099.9|13099|13111.5|13110.4|13099.8|13098.9|810
1604599800000|2020-11-05 18:10:00|13100|13099.1|13093.4|13092.5|13100|13099.1|13093.4|13092.2|696
1604600100000|2020-11-05 18:15:00|13093.3|13092.4|13098.2|13097.3|13098.3|13097.4|13091|13089.5|518
1604600400000|2020-11-05 18:20:00|13098.3|13097.4|13092.7|13091.8|13100.5|13099.6|13090|13089.1|609
1604600700000|2020-11-05 18:25:00|13092.6|13091.7|13095.1|13094.2|13096.1|13095.2|13092.2|13091.3|459
1604601000000|2020-11-05 18:30:00|13095.4|13093.9|13094|13093.1|13099.2|13098.3|13093.7|13092.8|554
1604601300000|2020-11-05 18:35:00|13094.1|13093.2|13100.1|13099.2|13101.1|13100.2|13093.8|13092.9|558
1604601600000|2020-11-05 18:40:00|13100|13099.1|13101.5|13100|13102.2|13101.3|13097.7|13096.8|544
1604601900000|2020-11-05 18:45:00|13101.4|13099.9|13101.8|13100.9|13103.6|13102.5|13098.7|13097.8|599
1604602200000|2020-11-05 18:50:00|13101.9|13101|13101|13100.1|13102.8|13101.6|13098|13097.1|464
1604602500000|2020-11-05 18:55:00|13101.1|13100.2|13115.4|13105.4|13116.1|13106.1|13099.1|13098.2|723
1604602800000|2020-11-05 19:00:00|13115|13105|13117.9|13117|13118.3|13117.4|13102|13098.5|1171
1604603100000|2020-11-05 19:05:00|13118.7|13117.2|13119.3|13117.8|13119.3|13118.2|13114.9|13113.8|627
1604603400000|2020-11-05 19:10:00|13119.4|13117.9|13119.9|13119|13122.7|13120.8|13116.5|13115.6|729
1604603700000|2020-11-05 19:15:00|13120|13119.1|13122|13121.1|13122.9|13122|13118.1|13117.2|538
1604604000000|2020-11-05 19:20:00|13121.9|13121|13130.6|13129.7|13134.7|13133.7|13121.4|13120.5|712
1604604300000|2020-11-05 19:25:00|13130.3|13129.4|13126.5|13125|13130.7|13129.8|13125.2|13124.3|803
1604604600000|2020-11-05 19:30:00|13126.4|13124.9|13130.8|13129.9|13133.2|13132.3|13126.4|13124.9|681
1604604900000|2020-11-05 19:35:00|13131|13130.1|13132.1|13130.6|13133.6|13132.7|13126.4|13124.9|799
1604605200000|2020-11-05 19:40:00|13132|13130.5|13142.2|13140.7|13145.7|13144.3|13130.4|13129.5|741
1604605500000|2020-11-05 19:45:00|13142.1|13140.6|13136|13135.1|13145.1|13144|13135.6|13134.7|899
1604605800000|2020-11-05 19:50:00|13136.1|13135.2|13138.7|13137.2|13139.1|13138.2|13129.1|13127.6|935
1604606100000|2020-11-05 19:55:00|13138.6|13137.1|13143.4|13142.5|13147|13145.8|13135.8|13134.5|1013
1604606400000|2020-11-05 20:00:00|13144|13143.1|13147.4|13145.9|13149.6|13148.5|13142.9|13141.5|867
1604606700000|2020-11-05 20:05:00|13147.6|13146.1|13135.8|13134.3|13147.6|13146.3|13135.4|13133.9|918
1604607000000|2020-11-05 20:10:00|13135.9|13134.4|13132|13131.1|13138.4|13137.3|13131.7|13130.5|654
1604607300000|2020-11-05 20:15:00|13131.9|13131|13134.8|13133.3|13136.4|13135.2|13131.9|13131|570
1604607600000|2020-11-05 20:20:00|13134.9|13133.4|13138.8|13137.3|13142.5|13141|13134|13132.9|556
1604607900000|2020-11-05 20:25:00|13138.9|13137.4|13140.7|13139.2|13143.4|13141.9|13137.3|13135.8|546
1604608200000|2020-11-05 20:30:00|13140.9|13139.4|13130.1|13128.6|13140.9|13139.4|13128.7|13127.4|912
1604608500000|2020-11-05 20:35:00|13130|13128.5|13126.1|13124.6|13132.1|13130.3|13123.9|13122.4|723
1604608800000|2020-11-05 20:40:00|13126.3|13124.8|13130.3|13128.8|13130.6|13129.1|13125.9|13124.4|793
1604609100000|2020-11-05 20:45:00|13130.4|13128.9|13134.3|13132.8|13135.2|13133.7|13128|13126.5|654
1604609400000|2020-11-05 20:50:00|13133.9|13132.4|13143.4|13141.9|13145.5|13144.4|13133.9|13132.4|925
1604609700000|2020-11-05 20:55:00|13143.9|13141.6|13146.5|13144.3|13149.7|13147.8|13143.5|13141.6|1100
1604610000000|2020-11-05 21:00:00|13146.2|13144.7|13148.7|13147.2|13150.1|13148.9|13145.3|13144.2|657
1604610300000|2020-11-05 21:05:00|13148.9|13147.4|13143.4|13141.9|13149|13147.7|13143.1|13141.6|773
1604610600000|2020-11-05 21:10:00|13143.5|13142|13145.8|13144.3|13147.7|13145.6|13142.9|13141.4|441
1604610900000|2020-11-05 21:15:00|13146|13144.5|13143.8|13142.3|13146.5|13145|13142.6|13140.9|370
1604611200000|2020-11-05 21:20:00|13143.6|13142.1|13140.9|13139.4|13143.7|13142.2|13140.3|13139.1|187
1604611500000|2020-11-05 21:25:00|13141|13139.5|13142.8|13141.3|13143.6|13142.1|13140.6|13139.1|236
1604611800000|2020-11-05 21:30:00|13142.9|13141.4|13148.3|13146.8|13148.3|13146.8|13142|13140.5|313
1604612100000|2020-11-05 21:35:00|13148.4|13146.9|13150.1|13148.6|13151.9|13150.7|13145.4|13143.9|386
1604612400000|2020-11-05 21:40:00|13150.2|13148.1|13152.4|13151.5|13153.6|13152.3|13148.3|13146.6|522
1604612700000|2020-11-05 21:45:00|13152.3|13151.4|13154|13152.5|13155|13153.7|13151.4|13149.4|329
1604613000000|2020-11-05 21:50:00|13154.1|13152.6|13151.8|13150.3|13155.6|13154.4|13147.2|13145.8|636
1604613300000|2020-11-05 21:55:00|13151.7|13150.2|13150.8|13142.9|13154.8|13151.8|13148|13138|746
1604613600000|2020-11-05 22:00:00|13151.8|13143.7|13150.8|13145.4|13154.7|13150.4|13149|13141.9|102
1604613900000|2020-11-05 22:05:00|13151.7|13141.7|13153.6|13147.3|13156.7|13151.7|13149.8|13141.7|387
1604614200000|2020-11-05 22:10:00|13153.7|13147.4|13156.8|13152.6|13157.3|13152.7|13150|13147.1|370
1604614500000|2020-11-05 22:15:00|13156.5|13152.5|13158|13151.3|13160.4|13155.2|13154.8|13148.4|462
1604614800000|2020-11-05 22:20:00|13157.9|13151.7|13159.9|13154.4|13160.5|13155.4|13157.4|13148.5|293
1604615100000|2020-11-05 22:25:00|13160.3|13154.3|13158.3|13151.4|13160.8|13155.3|13155.7|13148.4|484
1604615400000|2020-11-05 22:30:00|13158.2|13151.5|13156.9|13151.7|13158.7|13153|13150.6|13145.6|447
1604615700000|2020-11-05 22:35:00|13156.7|13151.3|13149.9|13145.9|13156.8|13151.6|13149.9|13145.1|404
1604616000000|2020-11-05 22:40:00|13150|13146.3|13154.3|13149.1|13155.4|13150.8|13147.2|13139.3|306
1604616300000|2020-11-05 22:45:00|13154|13149|13154.1|13147.6|13155.6|13149.5|13152.7|13143.6|273
1604616600000|2020-11-05 22:50:00|13154.4|13146.4|13148.3|13141.9|13155.1|13148.9|13145.9|13136|598
1604616900000|2020-11-05 22:55:00|13148.2|13142|13146.9|13139.6|13149.4|13143.5|13145.3|13139.2|384
1604617200000|2020-11-05 23:00:00|13146.8|13139.7|13142.4|13139.6|13148.4|13145.8|13142.2|13139.5|912
1604617500000|2020-11-05 23:05:00|13142.6|13139.8|13144|13141.3|13146.1|13143.1|13141.5|13138.3|380
1604617800000|2020-11-05 23:10:00|13143.9|13141.5|13138.8|13136.5|13145.8|13143.5|13138.1|13136.1|596
1604618100000|2020-11-05 23:15:00|13138.7|13137|13139.1|13137.6|13141.6|13140|13137.1|13135.1|410
1604618400000|2020-11-05 23:20:00|13139.5|13137.2|13139.4|13137.9|13140.4|13138.9|13136|13134.2|456
1604618700000|2020-11-05 23:25:00|13139.3|13137.8|13139.8|13138.3|13140.3|13139.4|13137.2|13135.7|352
1604619000000|2020-11-05 23:30:00|13139.9|13138.4|13137|13135.5|13141.6|13139.7|13134.9|13133.4|377
1604619300000|2020-11-05 23:35:00|13136.9|13135.4|13134.1|13132.6|13137.8|13136|13130.9|13129.4|536
1604619600000|2020-11-05 23:40:00|13133.9|13132.4|13141.3|13139.8|13143.5|13142|13133.1|13131.6|538
1604619900000|2020-11-05 23:45:00|13141.2|13139.7|13143.2|13140.9|13145.8|13143.7|13135.1|13133.6|623
1604620200000|2020-11-05 23:50:00|13142.5|13140|13140.1|13138.6|13152|13150.1|13139|13137|1265
1604620500000|2020-11-05 23:55:00|13140.2|13138.7|13139.3|13137.8|13141|13139.5|13136.6|13135.1|488
1604620800000|2020-11-06 00:00:00|13139.2|13137.7|13146.5|13145|13148.9|13147.4|13135.3|13133.5|747
1604621100000|2020-11-06 00:05:00|13146.4|13144.9|13153.5|13152|13154.5|13153|13141.9|13140|707
1604621400000|2020-11-06 00:10:00|13153.7|13152.2|13154|13152.5|13157.8|13156.3|13152.6|13151.1|603
1604621700000|2020-11-06 00:15:00|13153.8|13152.3|13148.1|13146.6|13153.9|13152.4|13146.1|13144.6|514
1604622000000|2020-11-06 00:20:00|13148.4|13146.9|13148.6|13147.1|13151.9|13150.4|13145.4|13143.9|505
1604622300000|2020-11-06 00:25:00|13148.5|13147|13134|13133.1|13148.6|13147.1|13132.8|13131.3|667
1604622600000|2020-11-06 00:30:00|13133.8|13132.5|13132.2|13130.7|13135.1|13133.6|13130.9|13129.4|574
1604622900000|2020-11-06 00:35:00|13132.1|13130.6|13135.7|13134.2|13138.4|13136.9|13131.3|13129.8|405
1604623200000|2020-11-06 00:40:00|13135.8|13134.3|13130|13128.5|13136.2|13134.7|13128.4|13126.9|484
1604623500000|2020-11-06 00:45:00|13129.8|13128.9|13129.9|13128.4|13132.1|13130.7|13127.8|13126.5|429
1604623800000|2020-11-06 00:50:00|13129.8|13128.3|13125.8|13124.3|13130.5|13129|13124.3|13123|464
1604624100000|2020-11-06 00:55:00|13126|13124.5|13120.5|13119|13126.9|13125.6|13119|13117.5|527
1604624400000|2020-11-06 01:00:00|13120.4|13118.9|13117.9|13116.4|13123.7|13122.2|13116.4|13115.1|659
1604624700000|2020-11-06 01:05:00|13118|13116.5|13116.6|13115.1|13121.2|13119.7|13116.1|13114.7|580
1604625000000|2020-11-06 01:10:00|13116.8|13115.3|13120|13118.5|13121.3|13119.8|13113.6|13112.1|774
1604625300000|2020-11-06 01:15:00|13119.8|13118.3|13113.8|13112.9|13121.3|13119.8|13113.1|13112.1|811
1604625600000|2020-11-06 01:20:00|13113.7|13112.8|13119.7|13118.2|13119.8|13118.3|13112.9|13111.5|699
1604625900000|2020-11-06 01:25:00|13119.9|13118.4|13123.8|13122.3|13124.5|13123|13118.6|13117.3|707
1604626200000|2020-11-06 01:30:00|13123.7|13122.2|13120.5|13119|13124.3|13123|13120.2|13118.7|735
1604626500000|2020-11-06 01:35:00|13120.3|13118.8|13117.3|13116.4|13121.6|13120.1|13117|13116|745
1604626800000|2020-11-06 01:40:00|13117.4|13116.5|13120.8|13119.3|13122.9|13121.7|13114.5|13113.4|709
1604627100000|2020-11-06 01:45:00|13120.9|13119.4|13120.6|13119.1|13122.5|13121.5|13120.1|13118.9|509
1604627400000|2020-11-06 01:50:00|13120.8|13119.3|13125.2|13123.7|13125.6|13124.2|13119.9|13118.8|550
1604627700000|2020-11-06 01:55:00|13125.1|13123.6|13129.3|13128.4|13133.3|13131.9|13125.1|13123.6|742
1604628000000|2020-11-06 02:00:00|13129.1|13128.2|13119.9|13118.4|13130.9|13129.7|13119.4|13118.1|634
1604628300000|2020-11-06 02:05:00|13119.8|13118.3|13125.8|13124.3|13127.2|13125.7|13119.8|13118.3|499
1604628600000|2020-11-06 02:10:00|13125.9|13124.4|13130.3|13128.8|13131.3|13129.9|13125.3|13123.9|461
1604628900000|2020-11-06 02:15:00|13130.2|13128.7|13135.9|13134.4|13138.8|13137.3|13128.7|13127.8|742
1604629200000|2020-11-06 02:20:00|13135.6|13134.7|13130|13129.1|13135.6|13134.7|13129.5|13128.4|642
1604629500000|2020-11-06 02:25:00|13130.2|13129.3|13129.4|13128.5|13131.3|13130|13127.9|13126.5|479
1604629800000|2020-11-06 02:30:00|13128.8|13127.9|13130.9|13130|13131.5|13130.5|13127.2|13125.7|457
1604630100000|2020-11-06 02:35:00|13131|13130.1|13130.6|13129.1|13134.1|13132.6|13129.3|13128.2|454
1604630400000|2020-11-06 02:40:00|13130.7|13129.2|13130.7|13129.2|13133.5|13132.3|13129.7|13128.4|451
1604630700000|2020-11-06 02:45:00|13130.6|13129.1|13128.3|13126.8|13131|13129.9|13128.1|13126.6|384
1604631000000|2020-11-06 02:50:00|13128.4|13126.9|13128.8|13127.3|13131.8|13130.5|13127.5|13126.2|540
1604631300000|2020-11-06 02:55:00|13128.7|13127.2|13136.6|13135.7|13137.6|13136.6|13128.6|13127.1|576
1604631600000|2020-11-06 03:00:00|13137|13135.5|13133.5|13132|13137.7|13136.6|13132.3|13130.8|562
1604631900000|2020-11-06 03:05:00|13133.1|13131.6|13133.5|13132.6|13135|13133.7|13133|13131.5|448
1604632200000|2020-11-06 03:10:00|13133.4|13132.5|13131|13129.5|13134.8|13133.9|13130.7|13129.2|428
1604632500000|2020-11-06 03:15:00|13131.1|13129.6|13137.6|13136.1|13139.4|13137.9|13130.1|13129.1|489
1604632800000|2020-11-06 03:20:00|13137.5|13136|13138.2|13136.7|13144.8|13143.3|13137.2|13136|653
1604633100000|2020-11-06 03:25:00|13138|13136.5|13132.9|13131.4|13138|13136.5|13131.9|13130.5|622
1604633400000|2020-11-06 03:30:00|13132.8|13131.3|13126.4|13124.9|13134.8|13133.6|13126|13124.9|679
1604633700000|2020-11-06 03:35:00|13126.5|13125|13129.9|13128.4|13131.3|13129.8|13126.5|13125|339
1604634000000|2020-11-06 03:40:00|13130.2|13128.7|13130|13128.5|13133.1|13131.6|13129|13127.7|427
1604634300000|2020-11-06 03:45:00|13130.1|13128.6|13132.8|13131.3|13133.3|13131.9|13129.5|13128.1|403
1604634600000|2020-11-06 03:50:00|13132.7|13131.2|13128.5|13127|13134.7|13133.2|13127.4|13126.4|483
1604634900000|2020-11-06 03:55:00|13128.4|13126.9|13129.5|13128|13129.9|13128.5|13126.6|13125.1|589
1604635200000|2020-11-06 04:00:00|13129.8|13128.9|13127.4|13125.9|13131.2|13129.7|13126.7|13125.2|413
1604635500000|2020-11-06 04:05:00|13127.7|13126.2|13123.3|13122.4|13128.6|13127.5|13122|13120.5|538
1604635800000|2020-11-06 04:10:00|13123.1|13122.2|13125.2|13123.7|13126.2|13124.8|13121.1|13119.6|466
1604636100000|2020-11-06 04:15:00|13125.1|13123.6|13129.4|13127.9|13129.7|13128.2|13123.6|13122.2|525
1604636400000|2020-11-06 04:20:00|13129.3|13127.8|13131.2|13130.3|13132.3|13131.3|13126.4|13125.4|413
1604636700000|2020-11-06 04:25:00|13131.4|13130.5|13134.1|13132.6|13134.3|13132.8|13130.3|13129.2|427
1604637000000|2020-11-06 04:30:00|13133.9|13132.4|13132.6|13131.1|13134.9|13133.8|13131.5|13130.4|378
1604637300000|2020-11-06 04:35:00|13132.7|13131.2|13129.5|13128.6|13135.1|13133.6|13129.1|13128.2|456
1604637600000|2020-11-06 04:40:00|13129.4|13128.5|13130.3|13128.8|13131.6|13130.7|13128.3|13127.1|437
1604637900000|2020-11-06 04:45:00|13130.4|13128.9|13128.7|13127.8|13131.7|13130.6|13128.2|13127.3|341
1604638200000|2020-11-06 04:50:00|13128.8|13127.9|13129.9|13129|13130.7|13129.7|13128.2|13126.9|403
1604638500000|2020-11-06 04:55:00|13130|13129.1|13126.8|13125.3|13130.8|13129.5|13126.4|13125.2|413
1604638800000|2020-11-06 05:00:00|13126.7|13125.2|13130.4|13129.5|13130.8|13129.9|13126.4|13124.9|326
1604639100000|2020-11-06 05:05:00|13130.5|13129.6|13133|13131.5|13133.3|13132|13129.4|13128.3|410
1604639400000|2020-11-06 05:10:00|13133.1|13131.6|13135.2|13134.3|13137.1|13136.2|13131.7|13130.7|523
1604639700000|2020-11-06 05:15:00|13134.6|13133.7|13132.8|13131.3|13136.5|13135.5|13132.2|13131.3|442
1604640000000|2020-11-06 05:20:00|13132.7|13131.2|13131|13129.5|13132.8|13131.6|13130.1|13128.9|326
1604640300000|2020-11-06 05:25:00|13130.9|13129.4|13128|13127.1|13132.6|13131.7|13127.6|13126.7|358
1604640600000|2020-11-06 05:30:00|13127.9|13127|13128.2|13126.7|13130.7|13129.5|13127.3|13126|416
1604640900000|2020-11-06 05:35:00|13128.3|13126.8|13125.3|13124.4|13129.6|13128.7|13124.8|13123.9|456
1604641200000|2020-11-06 05:40:00|13125.4|13124.5|13128.1|13127.2|13128.5|13127.6|13123.8|13122.9|454
1604641500000|2020-11-06 05:45:00|13128.2|13127.3|13126.2|13124.7|13128.2|13127.3|13124.7|13123.8|356
1604641800000|2020-11-06 05:50:00|13126.1|13124.6|13123.9|13122.4|13126.9|13126|13121.6|13120.4|479
1604642100000|2020-11-06 05:55:00|13124|13122.5|13123.6|13122.7|13124.9|13123.7|13122.3|13121.1|440
1604642400000|2020-11-06 06:00:00|13123.5|13122.6|13123.8|13122.9|13125.6|13124.6|13122.5|13121.6|374
1604642700000|2020-11-06 06:05:00|13123.7|13122.8|13124.3|13123.4|13126|13124.7|13122|13120.6|392
1604643000000|2020-11-06 06:10:00|13124.2|13123.3|13127.9|13127|13129.1|13128|13123.4|13122.2|494
1604643300000|2020-11-06 06:15:00|13128|13126.5|13127.6|13126.7|13131.3|13130.1|13127.2|13126|522
1604643600000|2020-11-06 06:20:00|13127.5|13126.6|13127.3|13126.4|13128.4|13126.9|13125.5|13124.2|440
1604643900000|2020-11-06 06:25:00|13127.2|13126.3|13121.9|13120.4|13129.6|13128.4|13120.9|13119.4|495
1604644200000|2020-11-06 06:30:00|13122|13120.5|13127.3|13126.4|13128.2|13127.3|13120.8|13119.9|526
1604644500000|2020-11-06 06:35:00|13127.2|13126.3|13126.6|13125.7|13129.7|13128.8|13124.1|13122.9|466
1604644800000|2020-11-06 06:40:00|13126.7|13125.8|13132.9|13131.4|13135.1|13133.9|13126.2|13125.3|634
1604645100000|2020-11-06 06:45:00|13132.8|13131.3|13127.3|13125.8|13132.9|13131.4|13126|13124.7|530
1604645400000|2020-11-06 06:50:00|13127.4|13125.9|13129.1|13127.6|13131.6|13130.4|13126.6|13125.4|430
1604645700000|2020-11-06 06:55:00|13129|13127.5|13129.3|13127.8|13132.5|13131.2|13127.2|13126.1|346
1604646000000|2020-11-06 07:00:00|13129.6|13128.1|13128.2|13127.3|13130.4|13129.5|13126.8|13125.6|707
1604646300000|2020-11-06 07:05:00|13128|13127.1|13117|13116.1|13130.2|13128.8|13113.6|13112.2|903
1604646600000|2020-11-06 07:10:00|13116.9|13116|13119.7|13118.8|13125.3|13124.1|13116.8|13115.7|750
1604646900000|2020-11-06 07:15:00|13119.6|13118.7|13122.9|13122|13124.2|13123.3|13118.5|13117.5|646
1604647200000|2020-11-06 07:20:00|13123|13122.1|13131.6|13130.7|13135|13134.1|13122|13121.1|895
1604647500000|2020-11-06 07:25:00|13131.5|13130.6|13137.4|13136.5|13138.7|13137.8|13131.5|13130.3|774
1604647800000|2020-11-06 07:30:00|13137.5|13136.6|13135|13134.1|13142.1|13140.9|13133.5|13132.4|806
1604648100000|2020-11-06 07:35:00|13134.9|13134|13140.5|13139.6|13141.1|13139.9|13130.2|13129.3|672
1604648400000|2020-11-06 07:40:00|13140.4|13139.5|13138.7|13137.8|13143.2|13142.3|13138.2|13136.7|607
1604648700000|2020-11-06 07:45:00|13138.6|13137.7|13142.2|13141.3|13142.4|13141.5|13136.4|13135.5|766
1604649000000|2020-11-06 07:50:00|13142.3|13141.4|13138.2|13137.3|13142.5|13141.6|13138.1|13137.2|572
1604649300000|2020-11-06 07:55:00|13138.5|13137.6|13150.8|13149.9|13151.1|13150.2|13138.1|13137.2|799
1604649600000|2020-11-06 08:00:00|13151.1|13150.2|13150.5|13149.6|13153|13151.7|13147|13146.1|756
1604649900000|2020-11-06 08:05:00|13150.1|13149.2|13153.2|13152.3|13154.7|13153.8|13147.8|13146.6|630
1604650200000|2020-11-06 08:10:00|13153.3|13151.8|13134.7|13133.8|13154.1|13153.2|13132.4|13131.5|794
1604650500000|2020-11-06 08:15:00|13134.1|13133.2|13136.7|13135.8|13140.3|13139.4|13132.4|13131.5|762
1604650800000|2020-11-06 08:20:00|13136.6|13135.7|13139.1|13138.2|13147.5|13146.6|13133.1|13132.2|1031
1604651100000|2020-11-06 08:25:00|13139|13138.1|13145.2|13144.3|13146.7|13145.8|13136.1|13135.2|845
1604651400000|2020-11-06 08:30:00|13145.5|13144|13150.1|13149.2|13151.4|13150.1|13143.7|13142.2|960
1604651700000|2020-11-06 08:35:00|13150.2|13149.3|13150.3|13149.4|13152.5|13151.6|13145.6|13144.1|829
1604652000000|2020-11-06 08:40:00|13150.1|13149.2|13141.9|13141|13150.2|13149.3|13137.6|13136.4|1090
1604652300000|2020-11-06 08:45:00|13141.8|13140.9|13140.6|13139.7|13142.8|13141.9|13136|13134.9|987
1604652600000|2020-11-06 08:50:00|13140.7|13139.8|13138.7|13137.2|13147|13146.1|13137.3|13135.8|748
1604652900000|2020-11-06 08:55:00|13138.8|13137.3|13127|13125.5|13139.8|13138.9|13126.2|13125.3|980
1604653200000|2020-11-06 09:00:00|13127.1|13125.6|13124.4|13122.9|13129.4|13127.9|13123.2|13122.3|936
1604653500000|2020-11-06 09:05:00|13124.6|13123.5|13112.3|13111.4|13125.5|13124.3|13110.1|13109.2|1288
1604653800000|2020-11-06 09:10:00|13112.5|13111|13104.8|13103.3|13112.6|13111.4|13101.3|13100.2|1088
1604654100000|2020-11-06 09:15:00|13105.2|13104.3|13108.5|13107.6|13111.7|13110.6|13105.1|13103.9|935
1604654400000|2020-11-06 09:20:00|13108.4|13107.5|13113.6|13112.7|13114.4|13113.1|13105.3|13104|812
1604654700000|2020-11-06 09:25:00|13113.8|13112.9|13121.1|13120.2|13125.3|13124.3|13113.2|13112|1073
1604655000000|2020-11-06 09:30:00|13121.3|13119.8|13128.3|13126.8|13128.6|13127.4|13119.6|13118.3|901
1604655300000|2020-11-06 09:35:00|13127.9|13127|13125.4|13124.5|13130.5|13129.3|13123.8|13122.5|823
1604655600000|2020-11-06 09:40:00|13125.5|13124.6|13128.9|13127.4|13130.3|13129.2|13122.6|13121.5|756
1604655900000|2020-11-06 09:45:00|13129|13127.5|13136.9|13136|13141.6|13140.2|13127.3|13126.4|825
1604656200000|2020-11-06 09:50:00|13136.8|13135.9|13134|13133.1|13136.9|13136|13128.3|13127.4|787
1604656500000|2020-11-06 09:55:00|13134.2|13132.7|13141.5|13140.6|13142.2|13141.3|13128.3|13126.8|815
1604656800000|2020-11-06 10:00:00|13141.3|13140.4|13133.7|13132.8|13143.5|13142.6|13133.3|13132.4|874
1604657100000|2020-11-06 10:05:00|13133.8|13132.9|13133.6|13132.7|13135.8|13134.9|13129.5|13128.4|895
1604657400000|2020-11-06 10:10:00|13133.5|13132.6|13128.1|13127.2|13134.4|13133.4|13127|13126.1|893
1604657700000|2020-11-06 10:15:00|13128|13127.1|13122.5|13121.6|13129.3|13128.4|13120.8|13119.9|782
1604658000000|2020-11-06 10:20:00|13122.6|13121.7|13125.8|13124.3|13127.6|13126.7|13119.8|13118.9|825
1604658300000|2020-11-06 10:25:00|13125.2|13124|13134.9|13134|13136.4|13135.4|13124.4|13123.5|863
1604658600000|2020-11-06 10:30:00|13135.1|13134.2|13131.7|13130.2|13138|13137.1|13129.8|13128.9|861
1604658900000|2020-11-06 10:35:00|13132|13130.5|13148|13146.5|13150.2|13148.7|13128.2|13126.9|1046
1604659200000|2020-11-06 10:40:00|13147.8|13146.3|13146.1|13145.2|13148.1|13147.2|13141.9|13140.7|889
1604659500000|2020-11-06 10:45:00|13146.2|13145.3|13141.6|13140.7|13146.7|13145.8|13138|13137.1|881
1604659800000|2020-11-06 10:50:00|13141.9|13141|13143.6|13142.1|13149.1|13148.2|13141.6|13140.7|830
1604660100000|2020-11-06 10:55:00|13143.5|13142|13148.9|13148|13149.4|13148.2|13142.2|13141.3|724
1604660400000|2020-11-06 11:00:00|13149|13148.1|13152.4|13151.5|13153.9|13153|13147.7|13146.8|889
1604660700000|2020-11-06 11:05:00|13152.2|13151.3|13155.8|13154.9|13156.6|13155.4|13147|13146.1|849
1604661000000|2020-11-06 11:10:00|13155.9|13155|13150.5|13149|13157.1|13156.2|13149.3|13148.4|889
1604661300000|2020-11-06 11:15:00|13150.6|13149.1|13147.4|13146.5|13151.2|13149.9|13146.6|13145.3|833
1604661600000|2020-11-06 11:20:00|13147.5|13146.6|13147|13146.1|13155.6|13154.2|13143.5|13142.2|1015
1604661900000|2020-11-06 11:25:00|13146.9|13146|13134|13133.1|13147.1|13146.2|13133.9|13132.8|1061
1604662200000|2020-11-06 11:30:00|13133.9|13133|13128.6|13127.7|13133.9|13133|13120.2|13119.3|1059
1604662500000|2020-11-06 11:35:00|13128.5|13127.6|13132|13131.1|13133|13131.7|13126.6|13125.6|855
1604662800000|2020-11-06 11:40:00|13131.9|13131|13138.5|13137|13138.7|13137.8|13123.9|13122.8|907
1604663100000|2020-11-06 11:45:00|13137.8|13136.9|13126.9|13126|13138.7|13137.5|13126.9|13126|860
1604663400000|2020-11-06 11:50:00|13126.7|13125.8|13130.6|13129.7|13136.3|13135.3|13126.2|13125.3|833
1604663700000|2020-11-06 11:55:00|13130.7|13129.8|13132.1|13130.6|13134.2|13133.3|13124.6|13123.7|868
1604664000000|2020-11-06 12:00:00|13132.2|13130.7|13140.3|13139.4|13141.1|13140.2|13130.4|13129.2|927
1604664300000|2020-11-06 12:05:00|13140.2|13139.3|13143.7|13142.2|13146.8|13145.9|13139.2|13137.7|987
1604664600000|2020-11-06 12:10:00|13143.6|13142.1|13131|13130.1|13144.5|13143|13127.6|13126.5|888
1604664900000|2020-11-06 12:15:00|13131.1|13130.2|13120.2|13119.3|13140.7|13139.8|13112.4|13110.9|1124
1604665200000|2020-11-06 12:20:00|13120.3|13119.4|13117.7|13116.2|13126.3|13125.4|13114.7|13113.6|783
1604665500000|2020-11-06 12:25:00|13117.1|13116.9|13115.4|13114.5|13119.3|13118.3|13108.5|13107|916
1604665800000|2020-11-06 12:30:00|13115.5|13114.6|13122|13120.5|13127|13125.8|13114.2|13112.7|1047
1604666100000|2020-11-06 12:35:00|13122.1|13120.6|13113.6|13112.1|13124.2|13122.8|13111.8|13110.4|1073
1604666400000|2020-11-06 12:40:00|13113.2|13112.3|13116.8|13115.9|13119.7|13118.6|13109.4|13108.2|963
1604666700000|2020-11-06 12:45:00|13116.9|13116|13124.6|13123.1|13125.3|13124.1|13114.6|13113.1|826
1604667000000|2020-11-06 12:50:00|13124.5|13123|13123.3|13121.8|13127.9|13126.9|13119.3|13117.8|821
1604667300000|2020-11-06 12:55:00|13123.4|13121.9|13120|13118.5|13126.2|13125|13118.4|13116.9|805
1604667600000|2020-11-06 13:00:00|13119.9|13118.4|13121.1|13120.2|13122.5|13121.6|13114.6|13113.3|891
1604667900000|2020-11-06 13:05:00|13120.6|13119.7|13124.8|13123.3|13126.3|13125.4|13119|13117.5|786
1604668200000|2020-11-06 13:10:00|13124.6|13123.1|13124.8|13123.3|13130.6|13129.2|13123|13121.6|795
1604668500000|2020-11-06 13:15:00|13124.7|13123.2|13122.8|13121.3|13127.5|13126|13121.2|13119.7|928
1604668800000|2020-11-06 13:20:00|13122.7|13121.2|13128.8|13127.3|13130.6|13129.5|13120.4|13119.3|939
1604669100000|2020-11-06 13:25:00|13128.9|13127.4|13134.9|13126.7|13136.1|13130.6|13125.6|13124.1|786
1604669400000|2020-11-06 13:30:00|13134.6|13127.2|13124.3|13122.8|13137|13128.2|13114.3|13112.8|946
1604669700000|2020-11-06 13:35:00|13124.5|13123|13134.3|13133.4|13139.6|13138.1|13122.9|13121.4|996
1604670000000|2020-11-06 13:40:00|13134.2|13133.3|13131|13130.1|13136|13135|13127.9|13126.7|1056
1604670300000|2020-11-06 13:45:00|13131.1|13130.2|13141.5|13140|13142.7|13141.5|13128.2|13126.7|1144
1604670600000|2020-11-06 13:50:00|13140.8|13139.9|13141.4|13140.5|13149.5|13148.6|13140.3|13139|1112
1604670900000|2020-11-06 13:55:00|13141.5|13140.6|13148|13147.1|13150.3|13149.4|13141.3|13140.2|895
1604671200000|2020-11-06 14:00:00|13148.1|13147.2|13145.2|13144.3|13151.4|13150.5|13144|13143.1|881
1604671500000|2020-11-06 14:05:00|13145.3|13144.4|13144.4|13143.5|13150.3|13149.4|13140.9|13140|936
1604671800000|2020-11-06 14:10:00|13144.7|13143.2|13147.8|13146.3|13149.1|13147.6|13134.2|13132.9|958
1604672100000|2020-11-06 14:15:00|13147.7|13146.2|13134.6|13133.1|13148.9|13148|13133.1|13132.1|1362
1604672400000|2020-11-06 14:20:00|13134.5|13133|13127.7|13126.8|13136.2|13135.3|13109.7|13108.1|972
1604672700000|2020-11-06 14:25:00|13128.2|13126.7|13126.9|13125.4|13134.8|13133.6|13124.2|13122.8|846
1604673000000|2020-11-06 14:30:00|13126.6|13125.1|13130.3|13129.4|13135.1|13133.6|13121.9|13120.4|966
1604673300000|2020-11-06 14:35:00|13130.6|13129.1|13111.4|13109.9|13137.5|13136.3|13103.6|13102.1|999
1604673600000|2020-11-06 14:40:00|13111.5|13110|13099.6|13098.1|13116.3|13113.9|13093.4|13091.3|998
1604673900000|2020-11-06 14:45:00|13099.3|13097.8|13107.3|13105.8|13114.5|13113|13097.8|13096.3|800
1604674200000|2020-11-06 14:50:00|13107.4|13105.9|13104.1|13102.6|13107.5|13106|13094|13093.1|756
1604674500000|2020-11-06 14:55:00|13103.9|13103|13113.1|13111.6|13114.9|13113.5|13103.9|13102.9|782
1604674800000|2020-11-06 15:00:00|13113.3|13111.8|13115.7|13114.8|13124|13122.5|13111.6|13110.1|787
1604675100000|2020-11-06 15:05:00|13115.5|13114.6|13122.7|13121.2|13123.7|13122.3|13113|13111.5|879
1604675400000|2020-11-06 15:10:00|13122.8|13121.3|13116|13115.1|13128.5|13127.3|13112.8|13111.6|1110
1604675700000|2020-11-06 15:15:00|13116.1|13115.2|13122.1|13121.2|13124|13123|13114.3|13113.4|1004
1604676000000|2020-11-06 15:20:00|13122|13121.1|13127.8|13126.9|13130.9|13130|13121.7|13120.7|1097
1604676300000|2020-11-06 15:25:00|13127.7|13126.8|13138.4|13137.5|13140.3|13139.4|13126.6|13125.5|1071
1604676600000|2020-11-06 15:30:00|13137.7|13136.8|13127.9|13126.4|13139.2|13137.7|13124.8|13123.6|1104
1604676900000|2020-11-06 15:35:00|13128.1|13126.6|13127.7|13126.2|13134.4|13133.5|13126.2|13125|1002
1604677200000|2020-11-06 15:40:00|13127.5|13126|13137.1|13136.2|13139.6|13138.1|13125.5|13124.5|1036
1604677500000|2020-11-06 15:45:00|13137|13136.1|13145.8|13144.3|13145.8|13144.9|13135.6|13134.4|861
1604677800000|2020-11-06 15:50:00|13145.7|13144.2|13151.1|13150.2|13156.2|13155.3|13139.7|13138.8|1159
1604678100000|2020-11-06 15:55:00|13150.9|13149.4|13150.8|13145.8|13153.2|13152.3|13133.3|13132.4|1563
1604678400000|2020-11-06 16:00:00|13151.6|13147.5|13159.4|13158.5|13163|13162|13138.9|13137.1|1646
1604678700000|2020-11-06 16:05:00|13159.3|13158.4|13169|13167.5|13170.6|13169.2|13158.9|13157.6|1250
1604679000000|2020-11-06 16:10:00|13168.9|13167.4|13165.2|13164.3|13174.5|13173.6|13163.2|13161.9|1186
1604679300000|2020-11-06 16:15:00|13165.6|13164.7|13174.1|13173.2|13175.3|13174.4|13165.2|13164.3|977
1604679600000|2020-11-06 16:20:00|13174.2|13173.3|13171.2|13169.7|13177.3|13176.4|13165.6|13164.4|1139
1604679900000|2020-11-06 16:25:00|13171.1|13169.6|13173|13171.5|13177.4|13176.3|13169.2|13168.3|812
1604680200000|2020-11-06 16:30:00|13172.8|13171.3|13170|13169.1|13174.6|13173.1|13168.6|13167.7|825
1604680500000|2020-11-06 16:35:00|13169.9|13169|13171.4|13170.5|13177.6|13176.7|13169.6|13168.7|831
1604680800000|2020-11-06 16:40:00|13171.7|13170.2|13171.1|13170.2|13173.1|13171.6|13164.9|13163.8|915
1604681100000|2020-11-06 16:45:00|13171.7|13170.6|13171.7|13170.8|13173.8|13172.7|13169.1|13168.2|734
1604681400000|2020-11-06 16:50:00|13171.4|13170.5|13170.3|13169.4|13175.5|13174.5|13169.2|13168.3|662
1604681700000|2020-11-06 16:55:00|13170.2|13169.3|13162.4|13161.5|13170.7|13169.6|13161.4|13160.2|771
1604682000000|2020-11-06 17:00:00|13162.3|13161.4|13169.7|13168.8|13171.5|13170.6|13161.6|13160.7|709
1604682300000|2020-11-06 17:05:00|13169.8|13168.9|13166.1|13165.2|13170.4|13169.5|13164.5|13163.6|731
1604682600000|2020-11-06 17:10:00|13166.2|13165.3|13160.8|13159.9|13166.6|13165.7|13158.4|13157.5|722
1604682900000|2020-11-06 17:15:00|13160.6|13159.7|13161.1|13160.2|13162.3|13161.4|13155.2|13154.3|801
1604683200000|2020-11-06 17:20:00|13161|13160.1|13159|13158.1|13164.7|13163.8|13158.2|13157.3|631
1604683500000|2020-11-06 17:25:00|13159.1|13158.2|13155.7|13154.8|13160.2|13159|13154.7|13153.8|621
1604683800000|2020-11-06 17:30:00|13155.9|13155|13155.9|13155|13159.5|13158.6|13154.3|13153.4|624
1604684100000|2020-11-06 17:35:00|13156|13155.1|13155.6|13154.7|13156.1|13155.2|13149.8|13148.9|596
1604684400000|2020-11-06 17:40:00|13155.5|13154.6|13158.1|13157.2|13159.6|13158.7|13154.5|13153.4|611
1604684700000|2020-11-06 17:45:00|13157.3|13156.4|13148|13147.1|13157.8|13156.9|13145.1|13144.2|699
1604685000000|2020-11-06 17:50:00|13148.1|13147.2|13154.8|13153.9|13155.7|13154.7|13147.4|13146.5|601
1604685300000|2020-11-06 17:55:00|13154.7|13153.8|13154.8|13153.9|13155.7|13154.7|13151.4|13150.2|792
1604685600000|2020-11-06 18:00:00|13155.1|13153.6|13155.5|13154|13155.7|13154.6|13152.9|13151.7|489
1604685900000|2020-11-06 18:05:00|13155|13154.1|13154.5|13153.6|13155.6|13154.7|13153.3|13152.4|420
1604686200000|2020-11-06 18:10:00|13154.6|13153.7|13157.4|13156.5|13158.6|13157.7|13154.4|13153.5|467
1604686500000|2020-11-06 18:15:00|13157.3|13156.4|13160.2|13159.3|13162.5|13161.5|13156|13155.1|603
1604686800000|2020-11-06 18:20:00|13159.4|13158.5|13155.1|13154.2|13160.3|13159|13154|13153.1|494
1604687100000|2020-11-06 18:25:00|13155.2|13154.3|13153.2|13152.3|13156.7|13155.8|13150.4|13149.5|508
1604687400000|2020-11-06 18:30:00|13153.1|13152.2|13154.9|13154|13155.7|13154.8|13152.3|13151.4|545
1604687700000|2020-11-06 18:35:00|13154.8|13153.9|13156.8|13155.9|13158.2|13157.3|13154.8|13153.9|411
1604688000000|2020-11-06 18:40:00|13156.7|13155.8|13156.1|13155.2|13158.6|13157.7|13155.8|13154.9|343
1604688300000|2020-11-06 18:45:00|13156.2|13155.3|13156.3|13155.4|13157.8|13156.9|13153.6|13152.7|410
1604688600000|2020-11-06 18:50:00|13156.2|13155.3|13154.9|13154|13156.5|13155.6|13153.1|13152.2|312
1604688900000|2020-11-06 18:55:00|13154.8|13153.9|13156.4|13155.5|13157.5|13156.4|13154.5|13153.6|358
1604689200000|2020-11-06 19:00:00|13156.3|13155.4|13151.8|13150.9|13157.3|13156.3|13150.9|13149.9|512
1604689500000|2020-11-06 19:05:00|13151.7|13150.8|13154|13153.1|13156.5|13155.1|13151.3|13150.4|507
1604689800000|2020-11-06 19:10:00|13153.9|13153|13154.6|13153.7|13155.1|13154.2|13151.8|13150.9|345
1604690100000|2020-11-06 19:15:00|13154.8|13153.9|13155.9|13155|13157.2|13156.3|13153.9|13153|381
1604690400000|2020-11-06 19:20:00|13156|13155.1|13158.4|13156.9|13158.7|13157.6|13155.4|13154.5|428
1604690700000|2020-11-06 19:25:00|13158.5|13157|13159.4|13157.9|13161.5|13160|13157.1|13155.7|429
1604691000000|2020-11-06 19:30:00|13159.3|13157.8|13159.6|13158.1|13160.7|13159.6|13155.5|13154.6|439
1604691300000|2020-11-06 19:35:00|13159.4|13158.5|13155.2|13154.3|13159.5|13158.5|13155.1|13154.2|235
1604691600000|2020-11-06 19:40:00|13155.3|13154.4|13156.1|13155.2|13156.8|13155.9|13154.7|13153.8|265
1604691900000|2020-11-06 19:45:00|13156|13155.1|13156.8|13155.9|13157.9|13156.8|13153.1|13152.2|272
1604692200000|2020-11-06 19:50:00|13156.7|13155.8|13158.3|13157.4|13159.8|13158.9|13156.7|13155.8|295
1604692500000|2020-11-06 19:55:00|13158.4|13157.5|13160.4|13159.5|13161.2|13160.3|13156.9|13155.8|443
1604692800000|2020-11-06 20:00:00|13160.2|13159.3|13155.4|13154.5|13160.2|13159.3|13154.5|13153.6|418
1604693100000|2020-11-06 20:05:00|13155.5|13154.6|13153.3|13152.4|13155.8|13154.9|13151.9|13150.9|363
1604693400000|2020-11-06 20:10:00|13153.4|13152.5|13154.5|13153.6|13155.7|13154.8|13153.2|13152.3|388
1604693700000|2020-11-06 20:15:00|13154.4|13153.5|13150.4|13148.9|13154.6|13153.7|13149.5|13148.2|380
1604694000000|2020-11-06 20:20:00|13150.6|13149.1|13153.8|13152.9|13155.3|13154.2|13148.5|13147|474
1604694300000|2020-11-06 20:25:00|13153.7|13152.8|13158.9|13158|13160.4|13159|13153.6|13152.1|610
1604694600000|2020-11-06 20:30:00|13159|13158.1|13166|13164.5|13166.2|13165|13157.8|13156.3|440
1604694900000|2020-11-06 20:35:00|13165.9|13164.4|13168.2|13167.3|13168.8|13167.9|13165.1|13163.7|352
1604695200000|2020-11-06 20:40:00|13168.6|13167.1|13164.5|13163.6|13169|13167.9|13163.7|13162.7|449
1604695500000|2020-11-06 20:45:00|13164.4|13163.5|13164|13163.1|13168|13166.6|13163.3|13162.1|362
1604695800000|2020-11-06 20:50:00|13164.2|13163.3|13161.6|13160.1|13165.5|13164.4|13161.3|13160|584
1604696100000|2020-11-06 20:55:00|13161.5|13160|13155.2|13153.7|13163.4|13162.4|13154.6|13153.1|783
1604869200000|2020-11-08 21:00:00|13173.2|13158.3|13173.2|13158.3|13173.5|13158.3|13173.2|13153.5|3
1604869500000|2020-11-08 21:05:00|13171.8|13151.8|13166|13146|13171.8|13151.8|13165.2|13145.2|12
1604869800000|2020-11-08 21:10:00|13167.5|13147.5|13166|13146|13172.6|13152.6|13166|13146|8
1604870100000|2020-11-08 21:15:00|13165.7|13145.7|13162.9|13142.9|13165.7|13145.7|13162.8|13142.8|7
1604870400000|2020-11-08 21:20:00|13162.3|13142.3|13162.3|13142.3|13162.7|13145.2|13161.3|13142.3|4
1604870700000|2020-11-08 21:25:00|13161.2|13145.1|13159.5|13139.5|13166.8|13148.5|13159.5|13139.5|11
1604871000000|2020-11-08 21:30:00|13158.6|13138.6|13161|13148.5|13161|13148.9|13158.6|13138.6|3
1604871300000|2020-11-08 21:35:00|13158.3|13145.3|13159.9|13139.9|13161|13145.3|13157.3|13138.6|9
1604871600000|2020-11-08 21:40:00|13158.1|13145.3|13160.4|13141.3|13161|13146.1|13154.9|13140.2|24
1604871900000|2020-11-08 21:45:00|13160.5|13141.8|13162.2|13150.6|13163.9|13151.1|13154.8|13140.8|33
1604872200000|2020-11-08 21:50:00|13161.5|13151.2|13170.2|13157.7|13170.5|13159|13160.9|13149.1|62
1604872500000|2020-11-08 21:55:00|13170.5|13155.6|13169.8|13156.7|13171.1|13159.6|13164.5|13152.1|62
1604872800000|2020-11-08 22:00:00|13170.5|13155.8|13169.8|13153.7|13173.2|13156.1|13164|13151.6|51
1604873100000|2020-11-08 22:05:00|13166.1|13154.7|13169.5|13154.1|13172.1|13159.1|13166.1|13151.5|126
1604873400000|2020-11-08 22:10:00|13169.3|13153.6|13167.4|13154.6|13169.9|13156.1|13166.7|13152.2|104
1604873700000|2020-11-08 22:15:00|13167.8|13154.5|13162.1|13150.6|13169|13154.8|13161.8|13148.4|194
1604874000000|2020-11-08 22:20:00|13162.8|13151.1|13158.1|13145.8|13164|13151.1|13156.4|13141.8|212
1604874300000|2020-11-08 22:25:00|13157.6|13147.3|13158.6|13148.2|13160|13151.1|13156.1|13143.7|208
1604874600000|2020-11-08 22:30:00|13159.2|13146.1|13158.3|13152|13161.9|13152.8|13154.9|13144.2|1524
1604874900000|2020-11-08 22:35:00|13158.4|13149.9|13165.4|13154.6|13166.7|13155.2|13156.4|13144.6|1826
1604875200000|2020-11-08 22:40:00|13165.3|13155|13166.5|13161.6|13168.3|13161.9|13162.7|13153.4|1319
1604875500000|2020-11-08 22:45:00|13166.3|13161.3|13167.4|13161.2|13167.9|13162.8|13166.2|13160.8|746
1604875800000|2020-11-08 22:50:00|13167.2|13161.5|13166.6|13161.1|13167.9|13163.5|13165.6|13160.7|285
1604876100000|2020-11-08 22:55:00|13166.7|13161.4|13166.7|13161.4|13167.6|13163.4|13165.2|13160.5|303
1604876400000|2020-11-08 23:00:00|13166|13161.5|13165.3|13155.3|13168.4|13162.7|13163.8|13154.8|1213
1604876700000|2020-11-08 23:05:00|13164|13154.5|13169.5|13164.7|13171.6|13165.7|13161.5|13154|1758
1604877000000|2020-11-08 23:10:00|13169.9|13162.9|13171.4|13169.9|13174.1|13172.1|13168.4|13162.9|1129
1604877300000|2020-11-08 23:15:00|13171.3|13169.8|13179.6|13178.1|13180.9|13179.4|13170.5|13169|648
1604877600000|2020-11-08 23:20:00|13179.7|13178.2|13180.7|13179.2|13181.5|13179.8|13178.7|13177.2|552
1604877900000|2020-11-08 23:25:00|13180.9|13179.4|13180.2|13178.7|13182.9|13181.4|13178.7|13177.4|398
1604878200000|2020-11-08 23:30:00|13180.1|13178.6|13178|13176.5|13180.6|13179.1|13174.5|13173|402
1604878500000|2020-11-08 23:35:00|13178.2|13176.7|13178.8|13177.3|13180.4|13179.3|13176.2|13174.7|439
1604878800000|2020-11-08 23:40:00|13178.9|13177.4|13179.9|13179|13182.4|13180.9|13178.9|13177.4|433
1604879100000|2020-11-08 23:45:00|13179.5|13178|13179.7|13178.8|13181|13179.5|13177.7|13176.2|298
1604879400000|2020-11-08 23:50:00|13180|13178.5|13182.4|13180.9|13183.2|13181.7|13179.6|13178.3|529
1604879700000|2020-11-08 23:55:00|13182.3|13180.8|13180.6|13179.1|13182.3|13180.8|13179.6|13178.1|381
1604880000000|2020-11-09 00:00:00|13180.7|13179.2|13176.2|13174.7|13181|13179.6|13173.9|13172.7|514
1604880300000|2020-11-09 00:05:00|13176.3|13174.8|13172.3|13171.4|13176.9|13175.4|13171.1|13169.7|535
1604880600000|2020-11-09 00:10:00|13171.9|13171|13173.3|13171.8|13173.7|13172.5|13168.7|13167.3|660
1604880900000|2020-11-09 00:15:00|13173.2|13171.7|13176|13174.5|13176.3|13174.8|13171.6|13170.1|474
1604881200000|2020-11-09 00:20:00|13176.1|13174.6|13176.6|13175.7|13179.9|13178.6|13174.8|13173.6|459
1604881500000|2020-11-09 00:25:00|13176.5|13175.6|13175.3|13174.4|13177.2|13176.1|13173.6|13172.4|366
1604881800000|2020-11-09 00:30:00|13175.8|13174.9|13175.3|13174.4|13178.4|13176.9|13174.3|13172.8|390
1604882100000|2020-11-09 00:35:00|13175.4|13174.5|13175.9|13174.4|13177.4|13176.3|13173.2|13172|346
1604882400000|2020-11-09 00:40:00|13176.1|13174.6|13178.6|13177.7|13179|13177.8|13175.9|13174.6|390
1604882700000|2020-11-09 00:45:00|13178.7|13177.8|13177.8|13176.3|13180.2|13178.9|13177.1|13175.8|365
1604883000000|2020-11-09 00:50:00|13177.7|13176.2|13175.2|13173.7|13178.2|13176.7|13171.4|13170.2|474
1604883300000|2020-11-09 00:55:00|13175.3|13173.8|13175.1|13173.6|13177.4|13175.9|13172.8|13171.3|452
1604883600000|2020-11-09 01:00:00|13175.2|13173.7|13180.8|13179.3|13181.3|13180.2|13174.5|13173|663
1604883900000|2020-11-09 01:05:00|13180.7|13179.2|13185.7|13184.2|13186.1|13184.6|13175.7|13174.3|800
1604884200000|2020-11-09 01:10:00|13185.6|13184.1|13185.9|13184.4|13186.9|13185.4|13183.6|13182.1|549
1604884500000|2020-11-09 01:15:00|13186|13184.5|13185.4|13184.5|13187.6|13186.1|13183|13181.5|505
1604884800000|2020-11-09 01:20:00|13185.5|13184.6|13193|13191.5|13193.3|13191.8|13185.4|13184.5|660
1604885100000|2020-11-09 01:25:00|13192.9|13191.4|13188.4|13187.5|13194.2|13192.8|13188.2|13187.2|720
1604885400000|2020-11-09 01:30:00|13188.5|13187.6|13187|13185.5|13190|13188.5|13186|13184.5|713
1604885700000|2020-11-09 01:35:00|13187.1|13185.6|13183.9|13182.4|13187.2|13185.7|13181.6|13180.1|684
1604886000000|2020-11-09 01:40:00|13184|13182.5|13184.1|13182.6|13186.5|13185.6|13182.7|13181.6|514
1604886300000|2020-11-09 01:45:00|13184.3|13182.8|13183|13182.1|13185.2|13184.1|13182.5|13181.4|548
1604886600000|2020-11-09 01:50:00|13183.1|13182.2|13184.1|13182.6|13185|13184.1|13179.9|13178.6|600
1604886900000|2020-11-09 01:55:00|13184.2|13182.7|13182.7|13181.2|13184.8|13183.7|13181|13179.5|497
1604887200000|2020-11-09 02:00:00|13182.4|13181.5|13182.6|13181.1|13183.3|13182.1|13179.7|13178.5|410
1604887500000|2020-11-09 02:05:00|13182.5|13181|13185.3|13184.4|13185.6|13184.7|13181.5|13180.3|411
1604887800000|2020-11-09 02:10:00|13185.4|13184.5|13185.3|13184.4|13185.7|13184.7|13183.2|13182.3|431
1604888100000|2020-11-09 02:15:00|13185.4|13184.5|13183.5|13182.6|13186.5|13185|13182.5|13181.3|487
1604888400000|2020-11-09 02:20:00|13183.6|13182.7|13184.1|13182.6|13184.2|13182.9|13180.5|13179.1|425
1604888700000|2020-11-09 02:25:00|13184|13183.2|13185.6|13184.7|13185.7|13184.8|13183.1|13181.6|350
1604889000000|2020-11-09 02:30:00|13185.5|13184.6|13183.8|13182.3|13186.1|13185|13183|13181.8|445
1604889300000|2020-11-09 02:35:00|13183.9|13182.4|13185.8|13184.3|13186.3|13185.4|13183|13181.7|462
1604889600000|2020-11-09 02:40:00|13185.7|13184.2|13185.4|13184.5|13186.8|13185.8|13183.8|13182.4|454
1604889900000|2020-11-09 02:45:00|13185.3|13184.4|13183.6|13182.1|13186|13185.1|13182.4|13181.2|522
1604890200000|2020-11-09 02:50:00|13183.5|13182|13182.6|13181.7|13184.8|13183.4|13181.6|13180.4|358
1604890500000|2020-11-09 02:55:00|13182.7|13181.8|13181.2|13180.3|13183.5|13182.3|13179.5|13178.4|392
1604890800000|2020-11-09 03:00:00|13181.3|13180.4|13181.3|13180.4|13182.4|13181.5|13180.3|13179.2|365
1604891100000|2020-11-09 03:05:00|13181.2|13180.3|13181.6|13180.7|13183|13182.1|13180.6|13179.5|420
1604891400000|2020-11-09 03:10:00|13181.8|13180.9|13179.4|13178.5|13182|13180.9|13178.7|13177.8|326
1604891700000|2020-11-09 03:15:00|13179.5|13178.6|13180.1|13179.2|13180.9|13180|13178.8|13177.7|356
1604892000000|2020-11-09 03:20:00|13180.2|13179.3|13179.4|13177.9|13180.7|13179.6|13177.4|13176.3|348
1604892300000|2020-11-09 03:25:00|13179.3|13177.8|13179.5|13178.6|13180.3|13179.4|13178.1|13176.8|366
1604892600000|2020-11-09 03:30:00|13179.6|13178.7|13179.6|13178.7|13182.5|13181.5|13178.7|13177.8|492
1604892900000|2020-11-09 03:35:00|13179.7|13178.8|13179.5|13178.6|13180.5|13179.4|13178.7|13177.7|301
1604893200000|2020-11-09 03:40:00|13179.6|13178.7|13181.8|13180.9|13181.9|13181|13179.5|13178.4|255
1604893500000|2020-11-09 03:45:00|13181.7|13180.8|13180.7|13179.2|13182.1|13181.2|13180|13178.7|230
1604893800000|2020-11-09 03:50:00|13180.6|13179.1|13183|13182.1|13183.8|13182.7|13180.1|13179|364
1604894100000|2020-11-09 03:55:00|13182.8|13181.9|13184.4|13183.5|13185.1|13183.9|13182.7|13181.6|362
1604894400000|2020-11-09 04:00:00|13184.5|13183.6|13184.7|13183.8|13185.3|13184.4|13183.1|13182.2|345
1604894700000|2020-11-09 04:05:00|13184.6|13183.7|13185.5|13184.6|13187.1|13186.2|13183.9|13182.9|342
1604895000000|2020-11-09 04:10:00|13185.6|13184.7|13186.5|13185.6|13188.5|13187.5|13185|13184.1|434
1604895300000|2020-11-09 04:15:00|13186.7|13185.8|13185.9|13184.4|13187.3|13186.4|13185.2|13184.3|263
1604895600000|2020-11-09 04:20:00|13185.6|13184.7|13185.5|13184.6|13186.3|13185.4|13184.1|13183.2|236
1604895900000|2020-11-09 04:25:00|13185.6|13184.7|13184.9|13183.4|13185.6|13184.7|13183.6|13182.7|245
1604896200000|2020-11-09 04:30:00|13184.8|13183.3|13184.8|13183.3|13185.5|13184.3|13183.6|13182.7|250
1604896500000|2020-11-09 04:35:00|13184.5|13183.6|13183.1|13182.2|13185|13183.8|13182.8|13181.7|294
1604896800000|2020-11-09 04:40:00|13183|13182.1|13183.5|13182|13184|13183.1|13182.3|13181.4|314
1604897100000|2020-11-09 04:45:00|13183.4|13181.9|13181.7|13180.8|13183.5|13182.6|13181.4|13180.4|324
1604897400000|2020-11-09 04:50:00|13181.6|13180.7|13181.7|13180.8|13181.9|13180.9|13180.3|13179.2|354
1604897700000|2020-11-09 04:55:00|13181.6|13180.7|13180|13179.1|13182.5|13181.2|13178.2|13177|427
1604898000000|2020-11-09 05:00:00|13180.4|13178.9|13179.7|13178.8|13182.6|13181.7|13178.6|13177.4|347
1604898300000|2020-11-09 05:05:00|13179.6|13178.7|13180.8|13179.9|13181.8|13180.9|13179.6|13178.7|304
1604898600000|2020-11-09 05:10:00|13180.9|13180|13178.3|13177.4|13181.3|13180.3|13177.5|13176.6|316
1604898900000|2020-11-09 05:15:00|13178.1|13177.2|13178.5|13177.6|13178.7|13177.8|13175.1|13174.2|350
1604899200000|2020-11-09 05:20:00|13178.4|13177.5|13181.9|13181|13183.8|13182.9|13177.9|13176.6|428
1604899500000|2020-11-09 05:25:00|13181.8|13180.9|13184.8|13183.9|13185.2|13184.3|13181.4|13180.4|339
1604899800000|2020-11-09 05:30:00|13185|13184.1|13187.3|13186.4|13187.8|13186.9|13183.6|13182.7|420
1604900100000|2020-11-09 05:35:00|13187.4|13186.5|13191.2|13190.3|13191.9|13191|13187.3|13186.4|235
1604900400000|2020-11-09 05:40:00|13190.8|13189.9|13190.7|13189.8|13191.4|13190.5|13188.3|13187.4|339
1604900700000|2020-11-09 05:45:00|13190.6|13189.7|13186.1|13185.2|13190.7|13189.8|13185.7|13184.8|415
1604901000000|2020-11-09 05:50:00|13186.2|13185.3|13183.6|13182.1|13186.2|13185.3|13183.5|13182.1|380
1604901300000|2020-11-09 05:55:00|13183.4|13182.5|13179.3|13178.4|13185|13183.7|13178.8|13177.9|733
1604901600000|2020-11-09 06:00:00|13179.4|13178.5|13179.8|13178.9|13185.3|13184.4|13179.2|13178|513
1604901900000|2020-11-09 06:05:00|13180.2|13179.3|13180.9|13180|13183.5|13182.6|13180|13179.1|430
1604902200000|2020-11-09 06:10:00|13180.8|13179.9|13175.4|13174.5|13181.9|13180.5|13173.8|13172.6|708
1604902500000|2020-11-09 06:15:00|13175.5|13174.6|13175.5|13174.6|13176.6|13175.7|13172.2|13171.3|552
1604902800000|2020-11-09 06:20:00|13175.6|13174.7|13177|13176.1|13178.7|13177.7|13175.3|13174.2|345
1604903100000|2020-11-09 06:25:00|13176.9|13176|13176.8|13175.3|13177.9|13176.4|13175.5|13174.4|281
1604903400000|2020-11-09 06:30:00|13176.7|13175.2|13169.2|13168.3|13176.7|13175.2|13169.1|13168.2|510
1604903700000|2020-11-09 06:35:00|13169.1|13168.2|13172.5|13171.6|13172.5|13171.6|13166.8|13165.6|560
1604904000000|2020-11-09 06:40:00|13172.3|13171.4|13174.1|13173.2|13176|13175.1|13171.4|13170.3|438
1604904300000|2020-11-09 06:45:00|13174|13173.1|13172.3|13171.4|13176|13175|13170.9|13169.6|371
1604904600000|2020-11-09 06:50:00|13172.2|13171.3|13172.2|13171.3|13172.6|13171.7|13167.5|13166.4|451
1604904900000|2020-11-09 06:55:00|13172.1|13171.2|13184.8|13183.3|13185.1|13184|13171.8|13170.9|731
1604905200000|2020-11-09 07:00:00|13184.9|13183.4|13190.9|13189.4|13192|13190.8|13182.6|13181.3|859
1604905500000|2020-11-09 07:05:00|13191|13189.5|13197.6|13196.7|13199|13197.8|13190.4|13189.2|848
1604905800000|2020-11-09 07:10:00|13197.7|13196.8|13193.6|13192.7|13198.4|13197.3|13192.8|13191.6|733
1604906100000|2020-11-09 07:15:00|13193.5|13192.6|13188.5|13187.6|13195.5|13194.6|13188.3|13187.2|671
1604906400000|2020-11-09 07:20:00|13188.6|13187.7|13190.3|13189.4|13194.4|13193.5|13188.6|13187.7|693
1604906700000|2020-11-09 07:25:00|13190.2|13189.3|13196.3|13195.4|13197.7|13196.8|13190.2|13189.3|655
1604907000000|2020-11-09 07:30:00|13196.6|13195.7|13195|13194.1|13199.6|13198.7|13191.6|13190.7|746
1604907300000|2020-11-09 07:35:00|13195.1|13194.2|13191.2|13190.3|13196.4|13195.4|13190.3|13189.3|582
1604907600000|2020-11-09 07:40:00|13191.3|13190.4|13184.5|13183.6|13191.3|13190.4|13179.9|13179|909
1604907900000|2020-11-09 07:45:00|13184.4|13183.5|13179.9|13179|13186.1|13185.2|13179.7|13178.5|832
1604908200000|2020-11-09 07:50:00|13179.8|13178.9|13179.2|13178.3|13183.4|13182.5|13177|13176.1|734
1604908500000|2020-11-09 07:55:00|13179|13178.1|13177.1|13175.6|13180.5|13179.6|13175.7|13174.6|560
1604908800000|2020-11-09 08:00:00|13177.2|13175.7|13176.5|13175.6|13190.6|13189.7|13171.8|13170.8|815
1604909100000|2020-11-09 08:05:00|13176.7|13175.8|13178.9|13178|13179.4|13178.1|13168.4|13167.5|766
1604909400000|2020-11-09 08:10:00|13178.6|13177.7|13176.2|13175.3|13182|13181.1|13173.4|13172.5|793
1604909700000|2020-11-09 08:15:00|13176.4|13175.5|13179|13178.1|13182.5|13181.3|13176.3|13174.9|837
1604910000000|2020-11-09 08:20:00|13179.1|13178.2|13169.2|13167.7|13180.7|13179.6|13167.6|13166.3|893
1604910300000|2020-11-09 08:25:00|13169.3|13168.3|13159.8|13158.9|13170.3|13169.4|13157.4|13156.2|953
1604910600000|2020-11-09 08:30:00|13159.7|13158.8|13158.2|13157.3|13162.4|13161.3|13156.3|13155|882
1604910900000|2020-11-09 08:35:00|13158.3|13157.4|13150.3|13149.4|13159.8|13158.5|13143.4|13142.3|1185
1604911200000|2020-11-09 08:40:00|13150.4|13149.5|13143.8|13142.9|13150.8|13149.7|13142|13141.1|998
1604911500000|2020-11-09 08:45:00|13144.1|13143.2|13146.4|13145.5|13147.1|13145.8|13140.1|13139|921
1604911800000|2020-11-09 08:50:00|13146.5|13145.6|13143|13142.1|13147.3|13146.4|13140.2|13139.1|818
1604912100000|2020-11-09 08:55:00|13143.2|13141.7|13151.7|13150.8|13152.7|13151.7|13141.6|13140.5|992
1604912400000|2020-11-09 09:00:00|13151.9|13151|13148.8|13147.9|13154.9|13154|13148.5|13147.6|985
1604912700000|2020-11-09 09:05:00|13148.9|13148|13155|13154.1|13156.8|13155.9|13146.4|13145.5|787
1604913000000|2020-11-09 09:10:00|13155.2|13154.3|13158.5|13157.6|13162.7|13161.8|13154.7|13153.6|959
1604913300000|2020-11-09 09:15:00|13158.4|13157.5|13152.1|13151.2|13158.4|13157.5|13149.5|13148.2|708
1604913600000|2020-11-09 09:20:00|13152|13151.1|13135.6|13134.7|13153.5|13152.6|13134.5|13133.5|955
1604913900000|2020-11-09 09:25:00|13135.7|13134.8|13136.3|13135.4|13140.8|13139.9|13130.5|13129.5|868
1604914200000|2020-11-09 09:30:00|13136.5|13135.6|13135.2|13134.3|13141.2|13140.1|13134.9|13133.7|882
1604914500000|2020-11-09 09:35:00|13135.3|13134.4|13138.7|13137.8|13143.9|13142.7|13131.8|13130.9|708
1604914800000|2020-11-09 09:40:00|13138.9|13138|13143.2|13141.7|13145.5|13144.6|13137.3|13136|826
1604915100000|2020-11-09 09:45:00|13143.6|13142.1|13132.2|13131.3|13144.6|13143.5|13130.5|13129.6|865
1604915400000|2020-11-09 09:50:00|13132.4|13130.9|13127.3|13126.4|13133.9|13133|13126.8|13125.5|783
1604915700000|2020-11-09 09:55:00|13127|13126.1|13128.7|13127.8|13130.4|13129.5|13124.3|13123.2|730
1604916000000|2020-11-09 10:00:00|13128.8|13127.9|13132.3|13131.4|13132.8|13131.6|13125.7|13124.4|752
1604916300000|2020-11-09 10:05:00|13132.6|13131.1|13137|13135.5|13138.7|13137.3|13128.3|13127.3|674
1604916600000|2020-11-09 10:10:00|13136.9|13135.4|13141.2|13140.3|13141.3|13140.4|13134.6|13133.5|592
1604916900000|2020-11-09 10:15:00|13141.3|13140.4|13140.3|13139.4|13143.1|13142.2|13137.8|13136.5|681
1604917200000|2020-11-09 10:20:00|13140.1|13139.2|13143.4|13142.5|13144.4|13143.5|13137.8|13136.9|584
1604917500000|2020-11-09 10:25:00|13143.3|13142.4|13145.7|13144.8|13146.5|13145.2|13139.3|13138.2|586
1604917800000|2020-11-09 10:30:00|13145.6|13144.7|13146.6|13145.1|13148.3|13146.9|13142.5|13141.4|531
1604918100000|2020-11-09 10:35:00|13146.7|13145.2|13140.5|13139|13146.8|13145.5|13139.3|13138.4|582
1604918400000|2020-11-09 10:40:00|13140.6|13139.1|13149.5|13148.6|13150.3|13149|13137.7|13136.5|643
1604918700000|2020-11-09 10:45:00|13149.6|13148.7|13144.7|13143.8|13150.3|13149.4|13142.7|13141.4|515
1604919000000|2020-11-09 10:50:00|13144.6|13143.7|13143.6|13142.1|13145.5|13144.6|13141.4|13140.3|515
1604919300000|2020-11-09 10:55:00|13143.5|13142|13147.2|13146.3|13150.1|13149.2|13139.5|13138.2|578
1604919600000|2020-11-09 11:00:00|13147.1|13146.2|13154.3|13153.4|13155.2|13154.3|13144|13142.7|747
1604919900000|2020-11-09 11:05:00|13154.1|13153.2|13152.5|13151.6|13155.2|13154.3|13148.3|13147.4|677
1604920200000|2020-11-09 11:10:00|13152.6|13151.7|13155.2|13154.3|13155.6|13154.6|13151.6|13150.4|616
1604920500000|2020-11-09 11:15:00|13155.1|13154.2|13149.2|13148.3|13155.1|13154.2|13147.9|13147|755
1604920800000|2020-11-09 11:20:00|13149.1|13148.2|13141|13140.1|13149.6|13148.7|13139.6|13138.3|609
1604921100000|2020-11-09 11:25:00|13141.1|13140.2|13134.1|13133.2|13142.5|13141.4|13134|13132.8|576
1604921400000|2020-11-09 11:30:00|13134|13133.1|13131.9|13131|13135.4|13134.2|13129.7|13128.7|751
1604921700000|2020-11-09 11:35:00|13132.4|13131.5|13126.3|13125.4|13134.4|13133.3|13126.1|13125|573
1604922000000|2020-11-09 11:40:00|13126.2|13125.3|13122.7|13121.8|13128.4|13127.3|13120.8|13119.5|650
1604922300000|2020-11-09 11:45:00|13122.8|13121.9|13155.8|13154.3|13159.7|13158.2|13122.5|13121.5|2035
1604922600000|2020-11-09 11:50:00|13155.9|13154.4|13176.5|13175|13186.7|13185.2|13155.9|13154.4|1855
1604922900000|2020-11-09 11:55:00|13176.4|13174.9|13169.6|13168.1|13186.1|13184.6|13168.3|13166.8|2089
1604923200000|2020-11-09 12:00:00|13169.5|13168|13146.6|13145.1|13170.5|13169|13137.7|13136.1|2036
1604923500000|2020-11-09 12:05:00|13147.1|13145.5|13158.4|13156.9|13163.7|13162.2|13145.7|13144.2|1166
1604923800000|2020-11-09 12:10:00|13158|13156.5|13167|13165.4|13167.8|13166.3|13154.6|13153.1|1236
1604924100000|2020-11-09 12:15:00|13166.3|13164.8|13180.4|13178.9|13190.9|13189.6|13164.9|13163.4|1186
1604924400000|2020-11-09 12:20:00|13180.3|13178.8|13178.5|13177|13186.1|13184.6|13175.7|13174.2|1142
1604924700000|2020-11-09 12:25:00|13178.7|13177.2|13175.7|13174.2|13187.3|13185.8|13174.6|13173.1|1075
1604925000000|2020-11-09 12:30:00|13175.6|13174.1|13180.5|13179|13183.3|13181.8|13171.1|13169.6|1090
1604925300000|2020-11-09 12:35:00|13180.9|13179.4|13169.1|13167.6|13181.9|13180.4|13167.4|13165.9|1063
1604925600000|2020-11-09 12:40:00|13169.3|13167.8|13175.8|13174.3|13177.3|13175.8|13163.1|13161.6|1099
1604925900000|2020-11-09 12:45:00|13175.7|13174.2|13162.2|13160.3|13179.1|13177.6|13161.1|13159.3|1027
1604926200000|2020-11-09 12:50:00|13162.1|13159.9|13163.7|13162.2|13172.5|13171|13161.2|13159.5|960
1604926500000|2020-11-09 12:55:00|13163.8|13162.3|13171.2|13169.7|13173.3|13171.6|13161|13159.5|1039
1604926800000|2020-11-09 13:00:00|13171.1|13169.6|13176.2|13174.7|13180.9|13179.4|13168.8|13167|1066
1604927100000|2020-11-09 13:05:00|13176.1|13174.6|13180.3|13178.8|13181.9|13180.4|13175|13173.5|949
1604927400000|2020-11-09 13:10:00|13180.5|13179|13171.5|13170|13185.3|13183.8|13167.4|13165.9|946
1604927700000|2020-11-09 13:15:00|13171.7|13170.2|13175.1|13173.6|13176.8|13175.6|13167.1|13165.6|1009
1604928000000|2020-11-09 13:20:00|13174.6|13173.1|13177.3|13175.8|13178.7|13177.7|13171.6|13170.1|965
1604928300000|2020-11-09 13:25:00|13177.2|13175.7|13181.4|13179.9|13182.2|13180.7|13171.6|13170.1|946
1604928600000|2020-11-09 13:30:00|13181.2|13179.7|13189|13187.5|13189.3|13187.8|13179.2|13177.7|943
1604928900000|2020-11-09 13:35:00|13188.6|13187.1|13179.6|13178.1|13188.6|13187.1|13176.8|13175.3|974
1604929200000|2020-11-09 13:40:00|13179.4|13177.9|13188|13186.5|13188.4|13187.3|13177.5|13176|884
1604929500000|2020-11-09 13:45:00|13188.1|13186.6|13188.7|13187.2|13189.2|13187.7|13182.6|13181.1|929
1604929800000|2020-11-09 13:50:00|13187.9|13187.1|13186.9|13185.4|13190.5|13189|13183.1|13181.6|827
1604930100000|2020-11-09 13:55:00|13186.4|13184.9|13182.5|13181|13187.8|13186.6|13176.4|13174.9|864
1604930400000|2020-11-09 14:00:00|13182.3|13180.8|13192.7|13191.2|13196.3|13194.8|13182.1|13180.6|883
1604930700000|2020-11-09 14:05:00|13192.3|13190.8|13200.6|13199.1|13201.2|13199.7|13184.7|13183.2|923
1604931000000|2020-11-09 14:10:00|13200.4|13198.9|13195.5|13194|13200.7|13199.2|13189.1|13187.6|857
1604931300000|2020-11-09 14:15:00|13195.4|13193.9|13196.2|13194.7|13196.9|13195.4|13184.2|13182.7|831
1604931600000|2020-11-09 14:20:00|13196.4|13194.9|13201.1|13199.6|13205.1|13203.6|13194.3|13192.8|839
1604931900000|2020-11-09 14:25:00|13200.1|13198.6|13201.3|13199.8|13209|13207.5|13196.8|13195.3|852
1604932200000|2020-11-09 14:30:00|13201.5|13200|13179.7|13178.2|13203.4|13201.9|13176.6|13175.1|982
1604932500000|2020-11-09 14:35:00|13180|13177.9|13187.9|13186.4|13192.4|13190.9|13176.4|13174.9|981
1604932800000|2020-11-09 14:40:00|13188.7|13187.2|13193|13191.5|13193|13191.5|13179.4|13177.9|988
1604933100000|2020-11-09 14:45:00|13193.2|13191.7|13182.2|13180.7|13199.8|13198.3|13181.6|13179.4|1080
1604933400000|2020-11-09 14:50:00|13182.8|13180.6|13178|13176.5|13182.8|13181.3|13174.9|13173.4|1033
1604933700000|2020-11-09 14:55:00|13177.6|13176.1|13160.9|13159.4|13177.7|13176.2|13160|13158.5|1082
1604934000000|2020-11-09 15:00:00|13160.5|13159|13173.4|13171.9|13177.8|13176.3|13152.2|13150.7|1058
1604934300000|2020-11-09 15:05:00|13173.3|13171.8|13167.2|13165.5|13180|13178.5|13163.3|13161.8|1063
1604934600000|2020-11-09 15:10:00|13167|13165.1|13156.4|13154.9|13169.6|13168.1|13155.5|13154|1047
1604934900000|2020-11-09 15:15:00|13156.8|13155.3|13169.5|13168|13170.9|13169.2|13153.6|13152.1|968
1604935200000|2020-11-09 15:20:00|13169.3|13167.8|13166.4|13164.9|13173|13171.5|13162.9|13161.4|976
1604935500000|2020-11-09 15:25:00|13166.3|13164.8|13163.1|13161.6|13171.7|13170.2|13163.1|13161.6|870
1604935800000|2020-11-09 15:30:00|13163.5|13162|13149.2|13147.7|13166.7|13165.2|13143|13141.5|1067
1604936100000|2020-11-09 15:35:00|13148.6|13147.8|13137.7|13136.2|13149.5|13148|13130.1|13128.6|1144
1604936400000|2020-11-09 15:40:00|13138.2|13136.7|13138.8|13137.3|13142.4|13140.9|13131.4|13129.9|1102
1604936700000|2020-11-09 15:45:00|13138.9|13137.4|13132.1|13130.6|13139.8|13138.3|13128.2|13126.7|1034
1604937000000|2020-11-09 15:50:00|13132.3|13130.8|13134.4|13132.9|13140|13138.5|13130.8|13129.3|1287
1604937300000|2020-11-09 15:55:00|13134.5|13133|13152.9|13151.4|13154.2|13152.7|13130.1|13128.6|1707
1604937600000|2020-11-09 16:00:00|13152.1|13150.6|13134|13133.1|13152.1|13150.6|13132|13131.1|1378
1604937900000|2020-11-09 16:05:00|13133.9|13133|13130.8|13129.9|13136.2|13135.1|13124|13122.8|1217
1604938200000|2020-11-09 16:10:00|13130.7|13129.8|13132.7|13131.8|13135.5|13134.4|13119|13117.6|1489
1604938500000|2020-11-09 16:15:00|13132.4|13131.5|13135.4|13134.5|13136.2|13135.3|13126.9|13125.5|1261
1604938800000|2020-11-09 16:20:00|13135.3|13134.4|13138.1|13136.6|13140.6|13139.2|13132.2|13131.3|1118
1604939100000|2020-11-09 16:25:00|13138.5|13137|13138.7|13137.2|13140.7|13139.2|13130.7|13129.8|1100
1604939400000|2020-11-09 16:30:00|13138.3|13136.8|13141.7|13140.2|13141.8|13140.3|13128.6|13127.3|1420
1604939700000|2020-11-09 16:35:00|13141.6|13140.1|13140.8|13139.3|13145.9|13144.6|13137.6|13136.2|1237
1604940000000|2020-11-09 16:40:00|13140.9|13139.4|13131.4|13130.5|13142.6|13141.5|13130.2|13128.8|1149
1604940300000|2020-11-09 16:45:00|13131.5|13130.6|13126.4|13124.9|13132.5|13131|13121.8|13120.5|1235
1604940600000|2020-11-09 16:50:00|13126.5|13125|13133.1|13131.6|13133.1|13131.6|13123.9|13123|1146
1604940900000|2020-11-09 16:55:00|13132.9|13131.4|13136.2|13134.7|13140.8|13139.5|13131.3|13129.8|1060
1604941200000|2020-11-09 17:00:00|13136.1|13134.6|13135.1|13133.6|13143.8|13142.9|13132.2|13130.9|1224
1604941500000|2020-11-09 17:05:00|13134.9|13133.4|13140.4|13139.5|13143.8|13142.3|13134.3|13132.9|1207
1604941800000|2020-11-09 17:10:00|13140.1|13138.9|13140.4|13138.9|13144.4|13143.2|13136.9|13135.8|1062
1604942100000|2020-11-09 17:15:00|13140.5|13139|13144.7|13143.2|13147.7|13146.5|13137.4|13136.1|997
1604942400000|2020-11-09 17:20:00|13144.8|13143.3|13145.4|13143.9|13148.6|13147.1|13142.4|13141.2|1051
1604942700000|2020-11-09 17:25:00|13145.3|13143.8|13152.4|13150.9|13152.6|13151.4|13144.5|13143.2|796
1604943000000|2020-11-09 17:30:00|13152.3|13150.8|13148.8|13147.3|13152.3|13150.8|13144.3|13142.8|898
1604943300000|2020-11-09 17:35:00|13148.7|13147.2|13148.2|13147.3|13149.3|13148.2|13144.2|13143|727
1604943600000|2020-11-09 17:40:00|13148.1|13147.2|13151|13149.5|13151.6|13150.2|13144.2|13143|774
1604943900000|2020-11-09 17:45:00|13151.1|13149.6|13147.4|13145.9|13154.7|13153.2|13145.2|13143.7|832
1604944200000|2020-11-09 17:50:00|13147.5|13146|13146.9|13145.4|13150.6|13149.5|13142.6|13141.1|922
1604944500000|2020-11-09 17:55:00|13146.5|13145.6|13142.1|13140.6|13146.7|13145.6|13138.7|13137.6|1077
1604944800000|2020-11-09 18:00:00|13142.2|13140.7|13139.9|13138.4|13144.4|13142.9|13137.7|13136.4|757
1604945100000|2020-11-09 18:05:00|13139.2|13137.7|13143.2|13142.3|13145.5|13144.4|13137|13135.5|582
1604945400000|2020-11-09 18:10:00|13143.1|13141.7|13137.3|13135.8|13144.6|13143.3|13136.3|13135|702
1604945700000|2020-11-09 18:15:00|13137.2|13135.7|13131.8|13130.3|13137.6|13136.2|13131.1|13129.6|937
1604946000000|2020-11-09 18:20:00|13131.6|13130.1|13123|13121.5|13133.4|13131.9|13121.5|13120|911
1604946300000|2020-11-09 18:25:00|13123.1|13121.6|13124.9|13123.4|13127.2|13125.7|13121.2|13119.7|868
1604946600000|2020-11-09 18:30:00|13125|13123.5|13129.6|13128.1|13131.4|13130.2|13125|13123.5|755
1604946900000|2020-11-09 18:35:00|13129.5|13128|13124.7|13123.2|13130.4|13129|13123|13121.5|668
1604947200000|2020-11-09 18:40:00|13124.6|13123.1|13126|13125.1|13127.8|13126.5|13121.7|13120.2|689
1604947500000|2020-11-09 18:45:00|13126.3|13125.4|13128.1|13127.2|13129.7|13128.6|13122.9|13121.7|811
1604947800000|2020-11-09 18:50:00|13128.3|13126.8|13131.3|13129.8|13131.6|13130.6|13127.7|13126.2|753
1604948100000|2020-11-09 18:55:00|13131.2|13129.7|13144|13142.5|13144.3|13143|13129.7|13128.4|1034
1604948400000|2020-11-09 19:00:00|13143.8|13142.3|13146|13145.1|13148.8|13147.4|13141.5|13140|793
1604948700000|2020-11-09 19:05:00|13145.9|13145|13145.8|13144.3|13148.2|13147.3|13144.9|13143.8|525
1604949000000|2020-11-09 19:10:00|13145.9|13144.4|13145.5|13144|13150.6|13149.4|13142.1|13140.9|776
1604949300000|2020-11-09 19:15:00|13145.6|13144.1|13150|13148.5|13151.4|13150.3|13144.8|13143.3|729
1604949600000|2020-11-09 19:20:00|13150.5|13149|13149.6|13148.7|13150.8|13149.5|13148.1|13146.7|598
1604949900000|2020-11-09 19:25:00|13149.1|13148.2|13154.6|13153.7|13154.9|13153.7|13149.1|13148.2|654
1604950200000|2020-11-09 19:30:00|13154.4|13153.5|13150.2|13148.7|13154.4|13153.5|13149.5|13148.5|677
1604950500000|2020-11-09 19:35:00|13149.8|13148.9|13152.3|13150.8|13155.5|13154|13149.8|13148.8|667
1604950800000|2020-11-09 19:40:00|13152.2|13150.7|13152.5|13151|13154|13152.5|13149.6|13148.1|753
1604951100000|2020-11-09 19:45:00|13152.3|13150.8|13156.3|13155.4|13156.9|13156|13151.7|13150.5|619
1604951400000|2020-11-09 19:50:00|13156.4|13155.5|13162.2|13161.3|13163.9|13162.7|13154.9|13153.8|690
1604951700000|2020-11-09 19:55:00|13162.1|13161.2|13168.3|13166.8|13171.1|13170.2|13162|13161|841
1604952000000|2020-11-09 20:00:00|13168.2|13166.7|13175.7|13174.2|13176|13174.8|13165.2|13163.7|828
1604952300000|2020-11-09 20:05:00|13175.6|13174.1|13172.3|13171.4|13177.9|13177|13171.6|13170.4|842
1604952600000|2020-11-09 20:10:00|13172.2|13171.3|13173|13171.5|13176.1|13174.6|13171.9|13170.5|668
1604952900000|2020-11-09 20:15:00|13173.3|13171.8|13173.6|13172.1|13178|13176.5|13172.3|13170.8|800
1604953200000|2020-11-09 20:20:00|13173.7|13172.2|13176.3|13174.8|13176.7|13175.2|13171.8|13170.3|875
1604953500000|2020-11-09 20:25:00|13176.2|13174.7|13172.2|13170.7|13176.4|13175.2|13172|13170.5|788
1604953800000|2020-11-09 20:30:00|13172|13170.5|13173.5|13172|13176.4|13174.9|13172|13170.5|726
1604954100000|2020-11-09 20:35:00|13173.6|13172.1|13173.8|13172.3|13175.4|13173.9|13173.1|13171.8|598
1604954400000|2020-11-09 20:40:00|13173.7|13172.2|13172.5|13171|13174.2|13173|13170.7|13169.7|665
1604954700000|2020-11-09 20:45:00|13172.6|13171.7|13171.7|13170.2|13174.1|13173.1|13171.1|13169.8|425
1604955000000|2020-11-09 20:50:00|13171.8|13170.3|13165.4|13163.9|13172|13170.7|13163.9|13162.4|859
1604955300000|2020-11-09 20:55:00|13165.5|13164|13161.4|13159.9|13169.4|13168|13155.6|13154.1|1062
1604955600000|2020-11-09 21:00:00|13160.6|13159.1|13155.7|13154.2|13161.1|13159.9|13153.3|13151.9|807
1604955900000|2020-11-09 21:05:00|13155.5|13154|13162.5|13161|13162.6|13161.2|13154.2|13152.7|527
1604956200000|2020-11-09 21:10:00|13162.4|13160.9|13163.7|13162.2|13166.3|13165|13160.6|13159.5|470
1604956500000|2020-11-09 21:15:00|13163.8|13162.3|13162|13160.5|13164.1|13162.6|13160.3|13158.8|352
1604956800000|2020-11-09 21:20:00|13161.9|13160.4|13159|13157.5|13163.3|13162.3|13158.6|13156.9|474
1604957100000|2020-11-09 21:25:00|13158.9|13157.4|13161.3|13159.8|13161.4|13159.9|13157.6|13156.1|388
1604957400000|2020-11-09 21:30:00|13161.2|13160.3|13163.2|13162.3|13163.6|13162.3|13160.7|13159.2|339
1604957700000|2020-11-09 21:35:00|13163.1|13162.2|13166.4|13164.9|13168.5|13165.6|13162.3|13160.8|269
1604958000000|2020-11-09 21:40:00|13166.2|13165.3|13164.9|13163.4|13166.2|13165.3|13163.3|13161.8|251
1604958300000|2020-11-09 21:45:00|13164.8|13163.3|13164.2|13162.7|13165.1|13163.6|13160.2|13158.7|576
1604958600000|2020-11-09 21:50:00|13164.1|13162.6|13158.9|13157.4|13164.2|13162.7|13158.8|13156.4|447
1604958900000|2020-11-09 21:55:00|13159.1|13157.6|13166.2|13162.8|13166.3|13163.3|13158.8|13156.7|568
1604959200000|2020-11-09 22:00:00|13164.8|13163.3|13168.7|13165.4|13171.5|13165.4|13164.8|13160.2|52
1604959500000|2020-11-09 22:05:00|13171.7|13161.7|13168.9|13165.2|13172.2|13165.2|13166.6|13159.3|80
1604959800000|2020-11-09 22:10:00|13171.7|13161.7|13168.8|13165|13172|13165.2|13165.8|13158.1|206
1604960100000|2020-11-09 22:15:00|13171.5|13161.5|13168.3|13158.7|13172|13165.4|13165.5|13158.1|186
1604960400000|2020-11-09 22:20:00|13167.7|13158.4|13169.6|13159.6|13171|13165|13165|13156.8|276
1604960700000|2020-11-09 22:25:00|13169.8|13159.8|13168.5|13158.5|13170.7|13162.8|13165|13157.8|127
1604961000000|2020-11-09 22:30:00|13168.3|13158.3|13168.4|13158.4|13171.1|13161.1|13166.9|13156.9|264
1604961300000|2020-11-09 22:35:00|13168.3|13158.3|13167.8|13157.8|13169.7|13159.7|13165.2|13157.1|181
1604961600000|2020-11-09 22:40:00|13167.9|13157.9|13162.7|13156.3|13168.2|13158.2|13162.4|13155.2|234
1604961900000|2020-11-09 22:45:00|13162.5|13156.5|13162.4|13157|13163.4|13158.1|13161.7|13156.2|206
1604962200000|2020-11-09 22:50:00|13162.5|13157.2|13161|13157.3|13163.3|13158|13158.7|13155.3|283
1604962500000|2020-11-09 22:55:00|13161.1|13157.2|13162.4|13157.5|13162.8|13158.2|13160.3|13156.3|324
1604962800000|2020-11-09 23:00:00|13162.2|13157.4|13159.9|13156.3|13162.8|13158.6|13159.3|13154.6|810
1604963100000|2020-11-09 23:05:00|13160.1|13155.5|13161.2|13156.8|13162.1|13157.9|13158.7|13154.6|844
1604963400000|2020-11-09 23:10:00|13161|13156.7|13160.9|13159.4|13163.4|13160.3|13160.8|13156.1|620
1604963700000|2020-11-09 23:15:00|13160.8|13159.3|13160.6|13159.1|13165.3|13163.1|13160.1|13157.2|709
1604964000000|2020-11-09 23:20:00|13160.9|13158.6|13161.5|13158.5|13163.8|13161.8|13159.7|13157.6|611
1604964300000|2020-11-09 23:25:00|13161.6|13158.6|13167.4|13165.9|13167.4|13165.9|13161.5|13158.3|462
1604964600000|2020-11-09 23:30:00|13167.6|13166.1|13169.6|13168.1|13170.9|13169.4|13167.4|13165.9|348
1604964900000|2020-11-09 23:35:00|13169.7|13168.2|13170.6|13169.1|13174.2|13172.7|13169.6|13168.1|409
1604965200000|2020-11-09 23:40:00|13170.7|13169.2|13166.6|13165.1|13170.7|13169.2|13166.5|13165|367
1604965500000|2020-11-09 23:45:00|13166.8|13165.3|13172.2|13170.7|13173.2|13172|13166.8|13165.3|391
1604965800000|2020-11-09 23:50:00|13172.1|13170.6|13166.6|13165.1|13172.2|13170.7|13166.6|13165.1|380
1604966100000|2020-11-09 23:55:00|13166.7|13165.2|13169.7|13168.2|13170|13168.8|13166.5|13165.1|342
1604966400000|2020-11-10 00:00:00|13169.8|13168.3|13178|13176.5|13179.8|13178.5|13167.3|13166.1|802
1604966700000|2020-11-10 00:05:00|13178.1|13176.6|13175.1|13173.6|13179.9|13178.8|13172.8|13171.5|620
1604967000000|2020-11-10 00:10:00|13175.2|13173.7|13178.7|13177.2|13179.3|13178.2|13174.6|13173.6|574
1604967300000|2020-11-10 00:15:00|13178.8|13177.3|13170.4|13168.9|13180.5|13179.5|13170|13168.9|663
1604967600000|2020-11-10 00:20:00|13170.7|13169.2|13163.9|13162.4|13171.2|13170|13162.9|13161.7|782
1604967900000|2020-11-10 00:25:00|13164|13162.5|13162.7|13161.8|13166.3|13164.8|13162|13160.5|615
1604968200000|2020-11-10 00:30:00|13162.8|13161.9|13164.8|13163.3|13165.1|13163.6|13160.1|13158.8|670
1604968500000|2020-11-10 00:35:00|13164.9|13163.4|13162.6|13161.1|13166.4|13164.9|13161|13159.9|576
1604968800000|2020-11-10 00:40:00|13162.7|13161.2|13158.9|13157.4|13163.2|13161.8|13158|13156.8|485
1604969100000|2020-11-10 00:45:00|13158.8|13157.3|13160.8|13159.3|13163.8|13162.6|13158.7|13157.2|525
1604969400000|2020-11-10 00:50:00|13160.9|13159.4|13165.7|13164.2|13167.3|13165.8|13160.9|13159.4|642
1604969700000|2020-11-10 00:55:00|13165.6|13164.1|13168.5|13167|13168.8|13167.7|13163.3|13162.1|535
1604970000000|2020-11-10 01:00:00|13168.4|13166.9|13170.7|13169.8|13175.3|13174|13167.9|13166.4|856
1604970300000|2020-11-10 01:05:00|13170.6|13169.7|13172.5|13171.6|13176.7|13175.7|13170.1|13169.1|759
1604970600000|2020-11-10 01:10:00|13172.6|13171.7|13174.9|13173.4|13176.6|13175.1|13170.2|13169.3|521
1604970900000|2020-11-10 01:15:00|13175.1|13173.6|13173.7|13172.2|13178.6|13177.1|13170.2|13169.1|715
1604971200000|2020-11-10 01:20:00|13173.6|13172.1|13177.2|13176.3|13179.3|13178.1|13172.4|13171|646
1604971500000|2020-11-10 01:25:00|13177.1|13176.2|13183.3|13181.8|13183.7|13182.2|13177.1|13175.8|560
1604971800000|2020-11-10 01:30:00|13183.4|13181.9|13182.9|13181.4|13184.1|13182.6|13179.3|13177.8|578
1604972100000|2020-11-10 01:35:00|13183|13181.5|13182.2|13180.7|13187.2|13186.1|13180.7|13179.8|797
1604972400000|2020-11-10 01:40:00|13182.3|13180.8|13178|13177.1|13182.5|13181.3|13176.1|13174.8|676
1604972700000|2020-11-10 01:45:00|13178.1|13177.2|13176.4|13175.5|13178.6|13177.4|13174.8|13173.6|558
1604973000000|2020-11-10 01:50:00|13176.5|13175.6|13176.9|13175.4|13180.2|13179|13176.2|13175.1|451
1604973300000|2020-11-10 01:55:00|13177|13175.5|13183.4|13181.9|13184.9|13183.8|13176|13174.5|538
1604973600000|2020-11-10 02:00:00|13183.5|13182.6|13196.8|13195.3|13197.4|13196|13183.2|13181.8|897
1604973900000|2020-11-10 02:05:00|13196.7|13195.2|13199.3|13197.8|13199.7|13198.3|13194|13192.7|762
1604974200000|2020-11-10 02:10:00|13199.4|13197.9|13197.6|13196.1|13199.4|13198.2|13193.9|13192.7|664
1604974500000|2020-11-10 02:15:00|13197.2|13196.3|13195.3|13194.4|13198.6|13197.3|13195|13193.9|476
1604974800000|2020-11-10 02:20:00|13195.2|13194.3|13191.1|13190.2|13196.2|13195.3|13191|13189.9|545
1604975100000|2020-11-10 02:25:00|13191|13190.1|13190|13189.1|13191.9|13191|13186.6|13185.7|526
1604975400000|2020-11-10 02:30:00|13190.1|13189.2|13191.1|13190.2|13194.5|13193.3|13189.1|13188.2|583
1604975700000|2020-11-10 02:35:00|13191.2|13190.3|13188|13187.1|13192.2|13191|13186.9|13185.7|736
1604976000000|2020-11-10 02:40:00|13188.1|13187.2|13187.2|13186.3|13189.6|13188.4|13186|13184.8|620
1604976300000|2020-11-10 02:45:00|13187.1|13186.2|13189|13188.1|13189.5|13188.4|13186.3|13185.1|540
1604976600000|2020-11-10 02:50:00|13188.9|13188|13186.2|13184.7|13189.4|13188.3|13184.1|13183.2|603
1604976900000|2020-11-10 02:55:00|13186.3|13184.8|13181.5|13180.6|13186.6|13185.3|13180.8|13179.9|685
1604977200000|2020-11-10 03:00:00|13181.4|13180.5|13184.6|13183.1|13186.1|13184.6|13180.6|13179.4|743
1604977500000|2020-11-10 03:05:00|13184.7|13183.2|13188.1|13186.6|13189.7|13188.4|13183.4|13182.2|521
1604977800000|2020-11-10 03:10:00|13188|13186.5|13186.5|13185|13190.3|13188.8|13186|13184.5|588
1604978100000|2020-11-10 03:15:00|13186.3|13184.8|13186.3|13185.4|13187.1|13185.8|13183.7|13182.4|575
1604978400000|2020-11-10 03:20:00|13186.5|13185.6|13186.5|13185.6|13189.5|13188.6|13186.1|13185.1|401
1604978700000|2020-11-10 03:25:00|13186.6|13185.1|13186.7|13185.2|13189.3|13187.8|13186.3|13185|444
1604979000000|2020-11-10 03:30:00|13186|13185.1|13185.8|13184.3|13186.9|13185.9|13183.6|13182.5|448
1604979300000|2020-11-10 03:35:00|13185.7|13184.2|13178.6|13177.1|13186.7|13185.5|13177.8|13176.3|664
1604979600000|2020-11-10 03:40:00|13178.4|13177.5|13180.4|13179.5|13181.2|13179.7|13178.1|13177|516
1604979900000|2020-11-10 03:45:00|13180.2|13179.3|13179.5|13178|13181.8|13180.5|13177.3|13175.9|435
1604980200000|2020-11-10 03:50:00|13179.4|13177.9|13181.3|13179.8|13181.5|13180.1|13176.8|13175.5|448
1604980500000|2020-11-10 03:55:00|13181.2|13179.7|13183.3|13181.8|13184.6|13183.3|13178.9|13177.6|595
1604980800000|2020-11-10 04:00:00|13183.2|13181.7|13185.9|13184.4|13186.8|13185.6|13182.1|13180.8|605
1604981100000|2020-11-10 04:05:00|13185.8|13185|13189.4|13187.9|13191.1|13189.9|13184.7|13183.6|608
1604981400000|2020-11-10 04:10:00|13189.3|13187.8|13188.2|13186.7|13190.7|13189.2|13186.1|13184.8|453
1604981700000|2020-11-10 04:15:00|13188|13186.5|13191.7|13190.2|13192.8|13191.3|13186.6|13185.1|561
1604982000000|2020-11-10 04:20:00|13191.6|13190.1|13194.2|13192.7|13194.9|13193.4|13189.1|13187.6|508
1604982300000|2020-11-10 04:25:00|13194.3|13192.8|13192.1|13190.6|13195.4|13193.9|13190.7|13189.2|436
1604982600000|2020-11-10 04:30:00|13192|13190.5|13192|13190.5|13194|13193|13190.5|13189.2|415
1604982900000|2020-11-10 04:35:00|13191.8|13190.9|13188.3|13186.8|13192.6|13191.6|13186.8|13185.4|375
1604983200000|2020-11-10 04:40:00|13188.2|13186.7|13186.9|13185.4|13189.6|13188.4|13186.5|13185.3|310
1604983500000|2020-11-10 04:45:00|13187|13185.5|13181.4|13180.5|13187.3|13186|13180.2|13179|492
1604983800000|2020-11-10 04:50:00|13181.5|13180.6|13183|13181.5|13183.8|13182.7|13180.6|13179.2|526
1604984100000|2020-11-10 04:55:00|13183.1|13181.6|13185.7|13184.8|13186.2|13185.1|13182.5|13181.2|537
1604984400000|2020-11-10 05:00:00|13186|13185.1|13187.4|13186.5|13187.6|13186.6|13184|13182.8|498
1604984700000|2020-11-10 05:05:00|13187.3|13186.4|13188.2|13187.3|13189.8|13188.7|13186.3|13185.3|479
1604985000000|2020-11-10 05:10:00|13188.1|13187.2|13188.2|13187.3|13190.5|13189.5|13186.4|13185.2|574
1604985300000|2020-11-10 05:15:00|13188.1|13187.2|13186.1|13185.2|13189.1|13188|13186.1|13185.1|408
1604985600000|2020-11-10 05:20:00|13186.2|13185.3|13189|13187.5|13190|13189|13185.9|13184.8|493
1604985900000|2020-11-10 05:25:00|13189.1|13187.6|13188.3|13187.4|13190.5|13189.2|13188.2|13187.3|367
1604986200000|2020-11-10 05:30:00|13188.2|13187.3|13189.1|13188.2|13190.4|13189.4|13187.1|13186.2|525
1604986500000|2020-11-10 05:35:00|13189.2|13188.3|13183|13181.5|13189.3|13188.4|13181.1|13180|483
1604986800000|2020-11-10 05:40:00|13182.9|13181.4|13178.6|13177.1|13184.2|13183.3|13178.4|13177|429
1604987100000|2020-11-10 05:45:00|13178.5|13177|13178.8|13177.3|13179.8|13178.6|13176.3|13175.1|539
1604987400000|2020-11-10 05:50:00|13178.7|13177.2|13184.2|13182.7|13184.8|13183.6|13178.2|13176.9|449
1604987700000|2020-11-10 05:55:00|13184.3|13182.8|13185.1|13184.2|13186.6|13185.4|13183.6|13182.4|509
1604988000000|2020-11-10 06:00:00|13185|13184.1|13182.3|13180.8|13186.5|13185.3|13181.4|13179.9|537
1604988300000|2020-11-10 06:05:00|13182.4|13180.9|13185.8|13184.3|13187.2|13186.2|13182.2|13180.7|406
1604988600000|2020-11-10 06:10:00|13185.9|13184.4|13185.6|13184.7|13187.9|13186.7|13184|13182.8|597
1604988900000|2020-11-10 06:15:00|13185.5|13184.6|13179.3|13178.4|13185.7|13184.7|13178.6|13177.6|549
1604989200000|2020-11-10 06:20:00|13179.5|13178.6|13178.1|13177.2|13181.1|13179.9|13177.6|13176.6|562
1604989500000|2020-11-10 06:25:00|13178.2|13177.3|13179.3|13177.8|13182.1|13180.8|13178|13176.8|396
1604989800000|2020-11-10 06:30:00|13179.4|13177.9|13180.2|13179.3|13182.9|13181.6|13178.7|13177.8|597
1604990100000|2020-11-10 06:35:00|13180.1|13179.2|13177.7|13176.2|13180.5|13179.4|13174.5|13173.1|536
1604990400000|2020-11-10 06:40:00|13177.8|13176.3|13184.6|13183.1|13187.2|13186|13177.8|13176.3|637
1604990700000|2020-11-10 06:45:00|13184.5|13183|13186.7|13185.2|13188|13187|13183.2|13182.1|661
1604991000000|2020-11-10 06:50:00|13186.8|13185.3|13189.9|13188.4|13190.6|13189.6|13184.9|13183.7|699
1604991300000|2020-11-10 06:55:00|13190|13189.1|13191.1|13188.3|13191.8|13190.6|13186.4|13185.1|554
1604991600000|2020-11-10 07:00:00|13191|13188.8|13196.2|13194.7|13197.3|13196.1|13191|13188.3|919
1604991900000|2020-11-10 07:05:00|13196.1|13194.6|13188.1|13187.2|13196.5|13195.2|13188|13187|780
1604992200000|2020-11-10 07:10:00|13188.2|13187.3|13180.3|13178.8|13188.2|13187.3|13179.4|13177.9|826
1604992500000|2020-11-10 07:15:00|13180.4|13178.9|13179.7|13178.8|13182.4|13180.9|13175.9|13174.8|792
1604992800000|2020-11-10 07:20:00|13179.8|13178.9|13181.3|13179.8|13182.7|13181.6|13177.3|13176.3|767
1604993100000|2020-11-10 07:25:00|13181.2|13179.7|13182.1|13181.2|13186.2|13184.8|13178|13176.7|870
1604993400000|2020-11-10 07:30:00|13182.2|13181.3|13174.9|13174|13185.7|13184.7|13171.9|13170.9|830
1604993700000|2020-11-10 07:35:00|13175.1|13173.6|13171.1|13170.2|13175.4|13174.4|13167.8|13166.9|762
1604994000000|2020-11-10 07:40:00|13171.2|13170.3|13175.8|13174.9|13177|13175.8|13169|13168.1|880
1604994300000|2020-11-10 07:45:00|13175.9|13175|13172.7|13171.2|13177.9|13176.9|13171.3|13170.1|753
1604994600000|2020-11-10 07:50:00|13172.8|13171.3|13171.1|13169.6|13175.7|13174.8|13170.2|13169.1|899
1604994900000|2020-11-10 07:55:00|13170.8|13169.9|13172.9|13171.4|13176.8|13175.7|13168.9|13167.8|823
1604995200000|2020-11-10 08:00:00|13173.7|13172.2|13191.8|13190.9|13192.3|13191|13170.9|13169.4|894
1604995500000|2020-11-10 08:05:00|13191.7|13190.8|13191|13190.1|13198.1|13196.8|13186|13185.1|840
1604995800000|2020-11-10 08:10:00|13190.9|13190|13197.9|13196.4|13198.5|13197.3|13187.3|13185.9|755
1604996100000|2020-11-10 08:15:00|13197.7|13196.2|13205.2|13203.7|13205.6|13204.4|13196.1|13195.2|1199
1604996400000|2020-11-10 08:20:00|13205.3|13203.8|13215.7|13214.2|13225.1|13223.6|13205.3|13203.8|1460
1604996700000|2020-11-10 08:25:00|13215.6|13214.1|13215.5|13214|13220.2|13218.8|13213.1|13211.7|1245
1604997000000|2020-11-10 08:30:00|13215.6|13214.1|13209.7|13208.2|13217.4|13216|13208.9|13207.7|1126
1604997300000|2020-11-10 08:35:00|13209.6|13208.1|13210|13209.1|13214.2|13213.3|13204.3|13203|903
1604997600000|2020-11-10 08:40:00|13210.2|13209.3|13212.3|13210.8|13217.1|13215.8|13207.2|13206.3|974
1604997900000|2020-11-10 08:45:00|13212.4|13210.9|13207|13206.1|13213.8|13212.3|13206.1|13204.7|971
1604998200000|2020-11-10 08:50:00|13206.9|13206|13210.1|13208.6|13212.9|13211.9|13206.3|13205|910
1604998500000|2020-11-10 08:55:00|13210|13208.5|13213.8|13212.9|13214.4|13213.2|13203.6|13202.2|913
1604998800000|2020-11-10 09:00:00|13213.9|13213|13212.3|13210.8|13216.3|13215|13209.6|13208.1|1024
1604999100000|2020-11-10 09:05:00|13212.2|13211.3|13221.8|13220.3|13224.2|13223.2|13212.1|13210.7|954
1604999400000|2020-11-10 09:10:00|13221.5|13220.6|13219.5|13218|13223.5|13222.3|13217.9|13217|874
1604999700000|2020-11-10 09:15:00|13219.4|13217.9|13225.1|13224.2|13225.9|13225|13219.2|13217.9|737
1605000000000|2020-11-10 09:20:00|13225|13224.1|13221.5|13220|13225.9|13225|13220.7|13219.6|710
1605000300000|2020-11-10 09:25:00|13221.4|13219.9|13225.2|13224.3|13225.7|13224.6|13219.5|13218|927
1605000600000|2020-11-10 09:30:00|13225.3|13224.4|13211.9|13211|13230.1|13229|13211.8|13210.4|995
1605000900000|2020-11-10 09:35:00|13211.8|13210.9|13238.3|13236.8|13239.4|13238.2|13210.9|13210|1183
1605001200000|2020-11-10 09:40:00|13238.4|13236.9|13242.1|13241.2|13249.2|13247.7|13238|13236.9|1203
1605001500000|2020-11-10 09:45:00|13242.2|13241.3|13250.3|13248.8|13250.6|13249.5|13242.2|13241.3|997
1605001800000|2020-11-10 09:50:00|13250.4|13248.9|13249.9|13249|13254.7|13253.7|13242|13240.8|1273
1605002100000|2020-11-10 09:55:00|13249.8|13248.9|13249.7|13248.2|13250.9|13249.4|13240.8|13239.6|970
1605002400000|2020-11-10 10:00:00|13249.6|13248.1|13248.1|13246.6|13260.3|13259.4|13245|13244.1|1282
1605002700000|2020-11-10 10:05:00|13248.3|13246.8|13230.3|13228.8|13248.4|13246.9|13228.7|13227.8|1496
1605003000000|2020-11-10 10:10:00|13230.2|13228.7|13235.2|13234.3|13242.6|13241.5|13228.8|13227.5|1316
1605003300000|2020-11-10 10:15:00|13235.3|13234.4|13235.6|13234.7|13242.3|13241.1|13234.7|13233.8|1023
1605003600000|2020-11-10 10:20:00|13235.9|13235|13241.3|13239.8|13242.4|13241.2|13233.5|13232|1049
1605003900000|2020-11-10 10:25:00|13241.4|13239.9|13234.7|13233.2|13245.1|13244.2|13231.9|13230.7|1084
1605004200000|2020-11-10 10:30:00|13234.4|13232.9|13239.4|13237.9|13239.9|13238.7|13227.9|13226.9|1219
1605004500000|2020-11-10 10:35:00|13239.3|13237.8|13237|13235.5|13240.4|13239.3|13234|13232.8|899
1605004800000|2020-11-10 10:40:00|13236.9|13235.4|13236.8|13235.3|13238.3|13237|13231.9|13230.7|918
1605005100000|2020-11-10 10:45:00|13236.9|13235.4|13244.1|13242.6|13253.2|13251.7|13236.5|13235.1|1100
1605005400000|2020-11-10 10:50:00|13243.5|13242.8|13245.2|13243.7|13245.5|13244.2|13235.5|13234.5|1119
1605005700000|2020-11-10 10:55:00|13245.3|13243.8|13243.1|13241.6|13250.4|13249.5|13241.7|13240.3|1073
1605006000000|2020-11-10 11:00:00|13243.2|13241.7|13245.3|13243.8|13247.3|13246.3|13231.1|13229.6|1249
1605006300000|2020-11-10 11:05:00|13245.4|13243.9|13246.7|13245.2|13250.2|13248.7|13241.6|13240.1|1103
1605006600000|2020-11-10 11:10:00|13246.2|13245.3|13256.2|13254.7|13256.4|13254.9|13244.8|13243.8|968
1605006900000|2020-11-10 11:15:00|13256.3|13254.8|13263.9|13263|13265.5|13264.4|13254.4|13253|923
1605007200000|2020-11-10 11:20:00|13264|13263.1|13261.6|13260.7|13270.5|13269.3|13256.3|13254.8|958
1605007500000|2020-11-10 11:25:00|13261.5|13260.6|13262.6|13261.1|13269.8|13268.9|13260.9|13259.5|934
1605007800000|2020-11-10 11:30:00|13262.2|13261.3|13259.6|13258.7|13262.5|13261.6|13255.4|13254.5|795
1605008100000|2020-11-10 11:35:00|13259.4|13258.5|13268.1|13266.6|13268.3|13266.8|13255.1|13254.1|902
1605008400000|2020-11-10 11:40:00|13268|13266.5|13268.3|13266.8|13273.4|13272.1|13266.9|13265.5|947
1605008700000|2020-11-10 11:45:00|13268.4|13266.9|13261.9|13260.4|13268.4|13266.9|13261.2|13260|907
1605009000000|2020-11-10 11:50:00|13262|13260.5|13261.5|13260|13263.1|13261.9|13253.6|13252.5|1119
1605009300000|2020-11-10 11:55:00|13261.6|13260.1|13262.4|13260.9|13270.8|13269.4|13260.5|13259.2|1037
1605009600000|2020-11-10 12:00:00|13262.5|13261|13266.4|13264.9|13268|13266.5|13260.8|13259.5|1021
1605009900000|2020-11-10 12:05:00|13266.5|13265|13259.2|13257.7|13269.3|13268|13257.2|13255.9|952
1605010200000|2020-11-10 12:10:00|13259.1|13257.6|13254.9|13253.4|13259.9|13258.7|13246.3|13245.4|1182
1605010500000|2020-11-10 12:15:00|13254.8|13253.9|13257.7|13256.8|13265.4|13264.2|13252.7|13251.5|933
1605010800000|2020-11-10 12:20:00|13257.5|13256.6|13237.8|13236.3|13260.1|13258.6|13236.8|13235.4|1094
1605011100000|2020-11-10 12:25:00|13237.5|13236|13245.3|13243.8|13249.7|13248.2|13236.7|13235.5|905
1605011400000|2020-11-10 12:30:00|13245.5|13244|13240.3|13239.4|13246.3|13244.8|13234.4|13233.4|956
1605011700000|2020-11-10 12:35:00|13240.2|13239.3|13233.9|13232.4|13246|13244.9|13231.3|13229.8|981
1605012000000|2020-11-10 12:40:00|13233.8|13232.3|13233|13231.5|13238.6|13237.1|13229.7|13228.7|957
1605012300000|2020-11-10 12:45:00|13233.2|13232.3|13239.6|13238.1|13242.4|13240.9|13230.3|13229|879
1605012600000|2020-11-10 12:50:00|13239.5|13238|13247.8|13246.3|13248.6|13247.2|13237.7|13236.3|818
1605012900000|2020-11-10 12:55:00|13248.5|13247|13250.1|13248.6|13252|13251.1|13245.3|13244|955
1605013200000|2020-11-10 13:00:00|13250.3|13248.8|13249.6|13248.1|13259.4|13258.2|13249.5|13248|938
1605013500000|2020-11-10 13:05:00|13249.8|13248.3|13245.2|13244.3|13250.5|13249|13241|13240.1|1065
1605013800000|2020-11-10 13:10:00|13245|13244.1|13240.7|13239.2|13246.3|13244.8|13240.6|13239.1|935
1605014100000|2020-11-10 13:15:00|13240.8|13239.3|13244.3|13242.8|13245.1|13243.6|13239|13237.7|925
1605014400000|2020-11-10 13:20:00|13244.1|13242.6|13236.9|13236|13247.7|13246.6|13234.4|13233.4|902
1605014700000|2020-11-10 13:25:00|13236.8|13235.9|13239|13237.5|13243.3|13241.8|13234.7|13233.4|1016
1605015000000|2020-11-10 13:30:00|13239.2|13237.7|13238.5|13237|13242.2|13241.2|13235.3|13234.2|981
1605015300000|2020-11-10 13:35:00|13238.6|13237.1|13233.5|13232|13241.4|13240.2|13229.8|13228.6|1041
1605015600000|2020-11-10 13:40:00|13233.2|13231.7|13235|13233.5|13242.4|13241.4|13233|13231.5|1124
1605015900000|2020-11-10 13:45:00|13235.1|13234.2|13224.6|13223.1|13236|13234.8|13222.7|13221.6|1026
1605016200000|2020-11-10 13:50:00|13224.5|13223|13239|13237.5|13239.4|13237.9|13224.4|13222.9|854
1605016500000|2020-11-10 13:55:00|13239.1|13237.6|13239.9|13238.4|13243.5|13242|13231.8|13230.9|1101
1605016800000|2020-11-10 14:00:00|13239.5|13238.6|13238.3|13236.8|13244.5|13243.1|13237.5|13236.6|1010
1605017100000|2020-11-10 14:05:00|13238.4|13236.9|13249.7|13248.2|13250.6|13249.7|13237.4|13235.9|954
1605017400000|2020-11-10 14:10:00|13249.6|13248.1|13250.9|13250|13255.5|13254.6|13248.8|13247.5|1044
1605017700000|2020-11-10 14:15:00|13250.8|13249.9|13245|13244.1|13253.2|13252.2|13245|13243.9|818
1605018000000|2020-11-10 14:20:00|13244.8|13243.9|13236.9|13236|13245.8|13244.8|13234.9|13233.7|910
1605018300000|2020-11-10 14:25:00|13237.2|13235.7|13249|13247.5|13251.9|13250.4|13233.7|13232.6|806
1605018600000|2020-11-10 14:30:00|13248.9|13248.1|13245.9|13245|13251.6|13250.2|13241.7|13240.2|1050
1605018900000|2020-11-10 14:35:00|13246|13245.1|13245.1|13244.2|13251.2|13249.9|13240.1|13239|955
1605019200000|2020-11-10 14:40:00|13245.4|13244.5|13241.1|13240.2|13247.2|13246|13240.4|13239.3|879
1605019500000|2020-11-10 14:45:00|13241.2|13240.3|13251.8|13250.9|13252.4|13251.1|13240.5|13239.6|1057
1605019800000|2020-11-10 14:50:00|13251.9|13250.4|13260.3|13258.8|13265.7|13264.5|13251.2|13250.1|1205
1605020100000|2020-11-10 14:55:00|13260.2|13258.7|13257|13256.1|13265.2|13264.3|13256.4|13255.4|1342
1605020400000|2020-11-10 15:00:00|13257.2|13256.3|13269.2|13267.7|13269.6|13268.3|13250.4|13249.2|1418
1605020700000|2020-11-10 15:05:00|13269.9|13268.4|13271.9|13271|13275.1|13274.2|13267.3|13266.2|1659
1605021000000|2020-11-10 15:10:00|13271.8|13270.9|13270.2|13269.3|13279.4|13278.1|13269|13267.9|1346
1605021300000|2020-11-10 15:15:00|13270.5|13269|13266.1|13264.6|13274.6|13273.7|13261.3|13260.1|1255
1605021600000|2020-11-10 15:20:00|13266|13264.5|13252|13251.1|13267.6|13266.4|13250.2|13249.3|1342
1605021900000|2020-11-10 15:25:00|13251.8|13250.9|13256.3|13254.8|13259|13258.1|13250.1|13248.9|1269
1605022200000|2020-11-10 15:30:00|13255.5|13254.6|13255.4|13254.5|13256.7|13255.8|13246.9|13245.4|1259
1605022500000|2020-11-10 15:35:00|13255.5|13254.6|13244.8|13243.9|13258.4|13257.1|13240.5|13239.6|1293
1605022800000|2020-11-10 15:40:00|13244.2|13243.3|13238.9|13237.4|13247.5|13246.3|13235.3|13233.8|1362
1605023100000|2020-11-10 15:45:00|13238.8|13237.3|13247.5|13246|13248.2|13246.7|13236.2|13235|1212
1605023400000|2020-11-10 15:50:00|13247.3|13245.8|13235.9|13235|13249.4|13248.4|13235.3|13234|1106
1605023700000|2020-11-10 15:55:00|13236|13235.1|13250.3|13249.4|13254.3|13253.4|13234.9|13233.9|1296
1605024000000|2020-11-10 16:00:00|13250|13249.1|13235.8|13234.9|13251.3|13250.4|13234|13232.8|1114
1605024300000|2020-11-10 16:05:00|13236.2|13234.7|13227.8|13226.9|13240.2|13238.7|13223.6|13222.7|1153
1605024600000|2020-11-10 16:10:00|13227.7|13226.8|13222.1|13221.2|13233.9|13232.6|13221.3|13220|882
1605024900000|2020-11-10 16:15:00|13222.3|13221.4|13220.5|13219.6|13230.4|13229.5|13219.9|13219|854
1605025200000|2020-11-10 16:20:00|13220.3|13219.4|13216.7|13215.8|13222.4|13221.3|13215.1|13214.2|933
1605025500000|2020-11-10 16:25:00|13216.9|13216|13225.7|13224.8|13226.5|13225.6|13215.4|13214.5|875
1605025800000|2020-11-10 16:30:00|13225.4|13224.5|13222|13221.1|13227.1|13226.2|13219.5|13218.6|966
1605026100000|2020-11-10 16:35:00|13222.1|13221.2|13224.6|13223.7|13225.9|13225|13217.6|13216.5|887
1605026400000|2020-11-10 16:40:00|13224.4|13223.5|13227.9|13227|13229.4|13228.3|13222.6|13221.7|869
1605026700000|2020-11-10 16:45:00|13227.4|13226.5|13229.4|13228.5|13230.4|13229.5|13225.2|13224.3|729
1605027000000|2020-11-10 16:50:00|13229.5|13228.6|13232.1|13231.2|13233.3|13232.1|13227.1|13225.9|955
1605027300000|2020-11-10 16:55:00|13232|13231.1|13234.3|13233.4|13235.1|13234.2|13228.2|13227|953
1605027600000|2020-11-10 17:00:00|13234.2|13233.3|13238|13237.1|13239.1|13238.2|13231.6|13230.6|803
1605027900000|2020-11-10 17:05:00|13238.1|13237.2|13243.1|13242.2|13245|13244.1|13237.6|13236.7|859
1605028200000|2020-11-10 17:10:00|13243.3|13242.4|13246.8|13245.9|13248.8|13247.9|13240.3|13239.4|666
1605028500000|2020-11-10 17:15:00|13246.9|13246|13245.8|13244.9|13248.1|13247.2|13241.7|13240.8|829
1605028800000|2020-11-10 17:20:00|13245.7|13244.8|13245.4|13244.5|13247|13245.9|13241.1|13240.2|799
1605029100000|2020-11-10 17:25:00|13245.5|13244.6|13240.9|13240|13246.6|13245.7|13239.5|13238.5|757
1605029400000|2020-11-10 17:30:00|13240.8|13239.9|13241.5|13240.6|13246.1|13245.2|13239.9|13239|733
1605029700000|2020-11-10 17:35:00|13241.7|13240.8|13243.1|13242.2|13245.8|13244.9|13240.9|13240|663
1605030000000|2020-11-10 17:40:00|13243|13242.1|13248.6|13247.7|13248.8|13247.9|13241.6|13240.7|760
1605030300000|2020-11-10 17:45:00|13248.5|13247.6|13251.9|13251|13253.1|13252.2|13247.5|13246.2|684
1605030600000|2020-11-10 17:50:00|13252.3|13250.8|13247.4|13246.5|13252.4|13251.4|13246.9|13246|610
1605030900000|2020-11-10 17:55:00|13247.1|13246.2|13237.3|13236.4|13247.3|13246.3|13237.1|13236.2|698
1605031200000|2020-11-10 18:00:00|13237.2|13236.3|13244.3|13243.4|13244.6|13243.7|13237.2|13236.3|522
1605031500000|2020-11-10 18:05:00|13244.4|13243.5|13245.3|13244.4|13247.6|13246.7|13242.1|13241|728
1605031800000|2020-11-10 18:10:00|13245.2|13244.3|13245.2|13244.3|13246.1|13245.2|13241.7|13240.3|578
1605032100000|2020-11-10 18:15:00|13245.3|13244.4|13246.7|13245.8|13247.8|13246.9|13243.5|13242.6|514
1605032400000|2020-11-10 18:20:00|13246.8|13245.9|13244.3|13242.8|13247.9|13246.4|13243.3|13242.4|622
1605032700000|2020-11-10 18:25:00|13244|13243.1|13241.8|13240.3|13244.6|13243.7|13238.6|13237.5|673
1605033000000|2020-11-10 18:30:00|13241.6|13240.1|13241.5|13240.6|13242.9|13241.5|13239.8|13238.7|625
1605033300000|2020-11-10 18:35:00|13241.7|13240.8|13249.5|13248|13249.6|13248.4|13241.5|13240.1|758
1605033600000|2020-11-10 18:40:00|13249.2|13248.3|13249.9|13248.4|13251|13249.8|13247.8|13246.7|487
1605033900000|2020-11-10 18:45:00|13249.5|13248.6|13247.4|13246.5|13249.6|13248.7|13246.3|13245.4|492
1605034200000|2020-11-10 18:50:00|13247.5|13246.6|13249.2|13248.3|13252.7|13251.7|13247.2|13246.3|482
1605034500000|2020-11-10 18:55:00|13249.1|13248.2|13246.9|13246|13249.9|13248.9|13244.7|13243.5|532
1605034800000|2020-11-10 19:00:00|13246.3|13245.4|13249.1|13248.2|13249.6|13248.7|13245.6|13244.6|582
1605035100000|2020-11-10 19:05:00|13249.5|13248.6|13248.2|13247.3|13250.5|13249.5|13245.8|13244.7|507
1605035400000|2020-11-10 19:10:00|13248.1|13247.2|13247.7|13246.2|13249.5|13248.3|13244.5|13243.5|608
1605035700000|2020-11-10 19:15:00|13247.6|13246.1|13246.4|13245.5|13249.5|13248.5|13245.6|13244.7|534
1605036000000|2020-11-10 19:20:00|13247|13246.1|13256.4|13254.9|13258.4|13257.1|13246.3|13245.4|801
1605036300000|2020-11-10 19:25:00|13256.3|13254.8|13250.6|13249.7|13258.3|13257.2|13250.4|13249.3|715
1605036600000|2020-11-10 19:30:00|13250.7|13249.8|13252.4|13251.5|13257.3|13255.8|13250.7|13249.8|716
1605036900000|2020-11-10 19:35:00|13252.3|13251.4|13253.4|13252.5|13254.1|13253.2|13249.1|13248.2|690
1605037200000|2020-11-10 19:40:00|13253.3|13252.4|13255.1|13254.2|13255.6|13254.4|13251.3|13250.4|773
1605037500000|2020-11-10 19:45:00|13255.2|13254.3|13254.6|13253.1|13257.6|13256.7|13252.9|13252|777
1605037800000|2020-11-10 19:50:00|13254.5|13253|13257.8|13256.9|13258.2|13257.3|13253.9|13252.9|700
1605038100000|2020-11-10 19:55:00|13257.9|13257|13253.9|13253|13258.6|13257.7|13253.4|13252.5|696
1605038400000|2020-11-10 20:00:00|13254.1|13253.2|13251.1|13250.2|13254.8|13253.6|13250.2|13248.9|931
1605038700000|2020-11-10 20:05:00|13251.6|13250.1|13245.5|13244|13252.4|13251.1|13244|13242.9|945
1605039000000|2020-11-10 20:10:00|13245.8|13244.3|13247.2|13246.3|13249.5|13248.3|13244.9|13244|681
1605039300000|2020-11-10 20:15:00|13247.4|13246.5|13250.9|13250|13251.9|13251|13247.3|13246.2|573
1605039600000|2020-11-10 20:20:00|13251|13250.1|13252.4|13250.9|13252.6|13251.7|13249.2|13248|596
1605039900000|2020-11-10 20:25:00|13252.3|13250.8|13251.9|13250.4|13254.9|13253.4|13249.6|13248.5|599
1605040200000|2020-11-10 20:30:00|13251.7|13250.2|13250.9|13249.4|13252.3|13250.9|13248|13246.5|637
1605040500000|2020-11-10 20:35:00|13251.1|13249.6|13253.5|13252.6|13255.6|13254.7|13250.5|13249.3|559
1605040800000|2020-11-10 20:40:00|13253.6|13252.7|13252.3|13250.8|13254.2|13253.3|13250.7|13249.7|461
1605041100000|2020-11-10 20:45:00|13252.4|13250.9|13253.3|13252.4|13253.9|13252.5|13252.1|13250.8|553
1605041400000|2020-11-10 20:50:00|13253.1|13252.2|13252.5|13251.6|13254.6|13253.3|13251.3|13250.2|580
1605041700000|2020-11-10 20:55:00|13252.6|13251.7|13248.2|13247.3|13252.6|13251.7|13247.2|13246|752
1605042000000|2020-11-10 21:00:00|13248.7|13247.2|13250.7|13249.2|13251|13249.7|13247|13245.9|476
1605042300000|2020-11-10 21:05:00|13250.3|13249.4|13251|13250.1|13251.7|13250.6|13249.4|13248.1|387
1605042600000|2020-11-10 21:10:00|13251.3|13249.8|13253.8|13252.3|13254.2|13252.9|13250.3|13249.1|251
1605042900000|2020-11-10 21:15:00|13253.9|13252.4|13257.7|13256.2|13258.2|13256.7|13251.9|13250.5|304
1605043200000|2020-11-10 21:20:00|13257.8|13256.3|13258.2|13257.3|13258.8|13257.8|13256.2|13254.9|154
1605043500000|2020-11-10 21:25:00|13258.3|13257.4|13262.6|13261.1|13263.9|13262.5|13258.3|13256.9|261
1605043800000|2020-11-10 21:30:00|13262.7|13261.2|13268.7|13267.2|13268.9|13267.4|13262.4|13261|365
1605044100000|2020-11-10 21:35:00|13268.8|13267.3|13270.1|13268.6|13270.6|13269.4|13268.1|13266.6|338
1605044400000|2020-11-10 21:40:00|13269.9|13268.4|13273.4|13272.5|13274.6|13273.1|13269.7|13268.2|309
1605044700000|2020-11-10 21:45:00|13273.9|13272.4|13275|13273.5|13275.5|13273.9|13272.6|13271.1|320
1605045000000|2020-11-10 21:50:00|13274.9|13273.4|13277.3|13275.8|13278.7|13277.2|13274.3|13272.8|349
1605045300000|2020-11-10 21:55:00|13277.2|13275.7|13275.5|13268.9|13278.7|13277|13273.6|13266.4|517
1605045600000|2020-11-10 22:00:00|13275.6|13269.7|13272.3|13266.3|13277.1|13269.7|13270.2|13263.6|41
1605045900000|2020-11-10 22:05:00|13277.2|13267.2|13270.7|13262.2|13277.2|13267.5|13266.8|13256.8|255
1605046200000|2020-11-10 22:10:00|13270.6|13259.9|13271.5|13261.5|13272.4|13263.8|13267|13258.4|303
1605046500000|2020-11-10 22:15:00|13271.4|13261.4|13270.9|13260.9|13273.7|13265.3|13266|13256|210
1605046800000|2020-11-10 22:20:00|13271.1|13261.1|13269.5|13260.6|13272.5|13262.8|13267.5|13257.5|201
1605047100000|2020-11-10 22:25:00|13269.7|13259.7|13269.5|13259.5|13271.9|13264|13266.4|13256.4|234
1605047400000|2020-11-10 22:30:00|13269.4|13259.4|13273.4|13267.9|13274|13268.5|13267.4|13258.8|438
1605047700000|2020-11-10 22:35:00|13273.1|13267.5|13274.3|13268.8|13274.7|13270.3|13271.2|13265.6|169
1605048000000|2020-11-10 22:40:00|13274.1|13268.7|13270.7|13263.8|13275.2|13269.6|13270.3|13260.4|413
1605048300000|2020-11-10 22:45:00|13270.6|13264.2|13270.4|13264.8|13275.2|13269.5|13268.7|13262.6|426
1605048600000|2020-11-10 22:50:00|13270.2|13264.2|13272.7|13266.8|13274.2|13267.6|13268.2|13263.1|422
1605048900000|2020-11-10 22:55:00|13272.6|13267|13273.2|13267.7|13274.3|13270.5|13269.5|13265.2|420
1605049200000|2020-11-10 23:00:00|13272.9|13268|13272.4|13269.7|13274.4|13270.6|13270.2|13262.3|869
1605049500000|2020-11-10 23:05:00|13272.5|13269.6|13267.4|13265.9|13272.6|13269.6|13267.3|13265.7|463
1605049800000|2020-11-10 23:10:00|13267.5|13266|13265.7|13264.2|13267.5|13266|13263.4|13261.9|372
1605050100000|2020-11-10 23:15:00|13265.6|13264.1|13263.7|13262.2|13266|13264.5|13263.5|13262.1|237
1605050400000|2020-11-10 23:20:00|13264|13262.5|13261.7|13260.2|13264.6|13263.1|13260.4|13258.9|369
1605050700000|2020-11-10 23:25:00|13261.8|13260.3|13261.8|13260.3|13264|13262.5|13261.3|13259.8|261
1605051000000|2020-11-10 23:30:00|13261.7|13260.2|13260.9|13259.4|13263.1|13261.6|13260.3|13258.8|341
1605051300000|2020-11-10 23:35:00|13260.6|13259.1|13261.8|13260.9|13263.8|13262.4|13259.6|13258.1|387
1605051600000|2020-11-10 23:40:00|13261.7|13260.8|13262.8|13261.3|13263.8|13262.5|13261.7|13260.3|277
1605051900000|2020-11-10 23:45:00|13263.2|13261.7|13264.1|13262.6|13264.9|13263.6|13262.4|13260.9|201
1605052200000|2020-11-10 23:50:00|13263.7|13262.8|13262.3|13261.4|13264.2|13262.9|13261.6|13260.5|267
1605052500000|2020-11-10 23:55:00|13262.6|13261.1|13260.9|13260|13262.7|13261.2|13259.8|13258.3|390
1604966400000|2020-11-10 00:00:00|13169.8|13168.3|13178|13176.5|13179.8|13178.5|13167.3|13166.1|802
1604966700000|2020-11-10 00:05:00|13178.1|13176.6|13175.1|13173.6|13179.9|13178.8|13172.8|13171.5|620
1604967000000|2020-11-10 00:10:00|13175.2|13173.7|13178.7|13177.2|13179.3|13178.2|13174.6|13173.6|574
1604967300000|2020-11-10 00:15:00|13178.8|13177.3|13170.4|13168.9|13180.5|13179.5|13170|13168.9|663
1604967600000|2020-11-10 00:20:00|13170.7|13169.2|13163.9|13162.4|13171.2|13170|13162.9|13161.7|782
1604967900000|2020-11-10 00:25:00|13164|13162.5|13162.7|13161.8|13166.3|13164.8|13162|13160.5|615
1604968200000|2020-11-10 00:30:00|13162.8|13161.9|13164.8|13163.3|13165.1|13163.6|13160.1|13158.8|670
1604968500000|2020-11-10 00:35:00|13164.9|13163.4|13162.6|13161.1|13166.4|13164.9|13161|13159.9|576
1604968800000|2020-11-10 00:40:00|13162.7|13161.2|13158.9|13157.4|13163.2|13161.8|13158|13156.8|485
1604969100000|2020-11-10 00:45:00|13158.8|13157.3|13160.8|13159.3|13163.8|13162.6|13158.7|13157.2|525
1604969400000|2020-11-10 00:50:00|13160.9|13159.4|13165.7|13164.2|13167.3|13165.8|13160.9|13159.4|642
1604969700000|2020-11-10 00:55:00|13165.6|13164.1|13168.5|13167|13168.8|13167.7|13163.3|13162.1|535
1604970000000|2020-11-10 01:00:00|13168.4|13166.9|13170.7|13169.8|13175.3|13174|13167.9|13166.4|856
1604970300000|2020-11-10 01:05:00|13170.6|13169.7|13172.5|13171.6|13176.7|13175.7|13170.1|13169.1|759
1604970600000|2020-11-10 01:10:00|13172.6|13171.7|13174.9|13173.4|13176.6|13175.1|13170.2|13169.3|521
1604970900000|2020-11-10 01:15:00|13175.1|13173.6|13173.7|13172.2|13178.6|13177.1|13170.2|13169.1|715
1604971200000|2020-11-10 01:20:00|13173.6|13172.1|13177.2|13176.3|13179.3|13178.1|13172.4|13171|646
1604971500000|2020-11-10 01:25:00|13177.1|13176.2|13183.3|13181.8|13183.7|13182.2|13177.1|13175.8|560
1604971800000|2020-11-10 01:30:00|13183.4|13181.9|13182.9|13181.4|13184.1|13182.6|13179.3|13177.8|578
1604972100000|2020-11-10 01:35:00|13183|13181.5|13182.2|13180.7|13187.2|13186.1|13180.7|13179.8|797
1604972400000|2020-11-10 01:40:00|13182.3|13180.8|13178|13177.1|13182.5|13181.3|13176.1|13174.8|676
1604972700000|2020-11-10 01:45:00|13178.1|13177.2|13176.4|13175.5|13178.6|13177.4|13174.8|13173.6|558
1604973000000|2020-11-10 01:50:00|13176.5|13175.6|13176.9|13175.4|13180.2|13179|13176.2|13175.1|451
1604973300000|2020-11-10 01:55:00|13177|13175.5|13183.4|13181.9|13184.9|13183.8|13176|13174.5|538
1604973600000|2020-11-10 02:00:00|13183.5|13182.6|13196.8|13195.3|13197.4|13196|13183.2|13181.8|897
1604973900000|2020-11-10 02:05:00|13196.7|13195.2|13199.3|13197.8|13199.7|13198.3|13194|13192.7|762
1604974200000|2020-11-10 02:10:00|13199.4|13197.9|13197.6|13196.1|13199.4|13198.2|13193.9|13192.7|664
1604974500000|2020-11-10 02:15:00|13197.2|13196.3|13195.3|13194.4|13198.6|13197.3|13195|13193.9|476
1604974800000|2020-11-10 02:20:00|13195.2|13194.3|13191.1|13190.2|13196.2|13195.3|13191|13189.9|545
1604975100000|2020-11-10 02:25:00|13191|13190.1|13190|13189.1|13191.9|13191|13186.6|13185.7|526
1604975400000|2020-11-10 02:30:00|13190.1|13189.2|13191.1|13190.2|13194.5|13193.3|13189.1|13188.2|583
1604975700000|2020-11-10 02:35:00|13191.2|13190.3|13188|13187.1|13192.2|13191|13186.9|13185.7|736
1604976000000|2020-11-10 02:40:00|13188.1|13187.2|13187.2|13186.3|13189.6|13188.4|13186|13184.8|620
1604976300000|2020-11-10 02:45:00|13187.1|13186.2|13189|13188.1|13189.5|13188.4|13186.3|13185.1|540
1604976600000|2020-11-10 02:50:00|13188.9|13188|13186.2|13184.7|13189.4|13188.3|13184.1|13183.2|603
1604976900000|2020-11-10 02:55:00|13186.3|13184.8|13181.5|13180.6|13186.6|13185.3|13180.8|13179.9|685
1604977200000|2020-11-10 03:00:00|13181.4|13180.5|13184.6|13183.1|13186.1|13184.6|13180.6|13179.4|743
1604977500000|2020-11-10 03:05:00|13184.7|13183.2|13188.1|13186.6|13189.7|13188.4|13183.4|13182.2|521
1604977800000|2020-11-10 03:10:00|13188|13186.5|13186.5|13185|13190.3|13188.8|13186|13184.5|588
1604978100000|2020-11-10 03:15:00|13186.3|13184.8|13186.3|13185.4|13187.1|13185.8|13183.7|13182.4|575
1604978400000|2020-11-10 03:20:00|13186.5|13185.6|13186.5|13185.6|13189.5|13188.6|13186.1|13185.1|401
1604978700000|2020-11-10 03:25:00|13186.6|13185.1|13186.7|13185.2|13189.3|13187.8|13186.3|13185|444
1604979000000|2020-11-10 03:30:00|13186|13185.1|13185.8|13184.3|13186.9|13185.9|13183.6|13182.5|448
1604979300000|2020-11-10 03:35:00|13185.7|13184.2|13178.6|13177.1|13186.7|13185.5|13177.8|13176.3|664
1604979600000|2020-11-10 03:40:00|13178.4|13177.5|13180.4|13179.5|13181.2|13179.7|13178.1|13177|516
1604979900000|2020-11-10 03:45:00|13180.2|13179.3|13179.5|13178|13181.8|13180.5|13177.3|13175.9|435
1604980200000|2020-11-10 03:50:00|13179.4|13177.9|13181.3|13179.8|13181.5|13180.1|13176.8|13175.5|448
1604980500000|2020-11-10 03:55:00|13181.2|13179.7|13183.3|13181.8|13184.6|13183.3|13178.9|13177.6|595
1604980800000|2020-11-10 04:00:00|13183.2|13181.7|13185.9|13184.4|13186.8|13185.6|13182.1|13180.8|605
1604981100000|2020-11-10 04:05:00|13185.8|13185|13189.4|13187.9|13191.1|13189.9|13184.7|13183.6|608
1604981400000|2020-11-10 04:10:00|13189.3|13187.8|13188.2|13186.7|13190.7|13189.2|13186.1|13184.8|453
1604981700000|2020-11-10 04:15:00|13188|13186.5|13191.7|13190.2|13192.8|13191.3|13186.6|13185.1|561
1604982000000|2020-11-10 04:20:00|13191.6|13190.1|13194.2|13192.7|13194.9|13193.4|13189.1|13187.6|508
1604982300000|2020-11-10 04:25:00|13194.3|13192.8|13192.1|13190.6|13195.4|13193.9|13190.7|13189.2|436
1604982600000|2020-11-10 04:30:00|13192|13190.5|13192|13190.5|13194|13193|13190.5|13189.2|415
1604982900000|2020-11-10 04:35:00|13191.8|13190.9|13188.3|13186.8|13192.6|13191.6|13186.8|13185.4|375
1604983200000|2020-11-10 04:40:00|13188.2|13186.7|13186.9|13185.4|13189.6|13188.4|13186.5|13185.3|310
1604983500000|2020-11-10 04:45:00|13187|13185.5|13181.4|13180.5|13187.3|13186|13180.2|13179|492
1604983800000|2020-11-10 04:50:00|13181.5|13180.6|13183|13181.5|13183.8|13182.7|13180.6|13179.2|526
1604984100000|2020-11-10 04:55:00|13183.1|13181.6|13185.7|13184.8|13186.2|13185.1|13182.5|13181.2|537
1604984400000|2020-11-10 05:00:00|13186|13185.1|13187.4|13186.5|13187.6|13186.6|13184|13182.8|498
1604984700000|2020-11-10 05:05:00|13187.3|13186.4|13188.2|13187.3|13189.8|13188.7|13186.3|13185.3|479
1604985000000|2020-11-10 05:10:00|13188.1|13187.2|13188.2|13187.3|13190.5|13189.5|13186.4|13185.2|574
1604985300000|2020-11-10 05:15:00|13188.1|13187.2|13186.1|13185.2|13189.1|13188|13186.1|13185.1|408
1604985600000|2020-11-10 05:20:00|13186.2|13185.3|13189|13187.5|13190|13189|13185.9|13184.8|493
1604985900000|2020-11-10 05:25:00|13189.1|13187.6|13188.3|13187.4|13190.5|13189.2|13188.2|13187.3|367
1604986200000|2020-11-10 05:30:00|13188.2|13187.3|13189.1|13188.2|13190.4|13189.4|13187.1|13186.2|525
1604986500000|2020-11-10 05:35:00|13189.2|13188.3|13183|13181.5|13189.3|13188.4|13181.1|13180|483
1604986800000|2020-11-10 05:40:00|13182.9|13181.4|13178.6|13177.1|13184.2|13183.3|13178.4|13177|429
1604987100000|2020-11-10 05:45:00|13178.5|13177|13178.8|13177.3|13179.8|13178.6|13176.3|13175.1|539
1604987400000|2020-11-10 05:50:00|13178.7|13177.2|13184.2|13182.7|13184.8|13183.6|13178.2|13176.9|449
1604987700000|2020-11-10 05:55:00|13184.3|13182.8|13185.1|13184.2|13186.6|13185.4|13183.6|13182.4|509
1604988000000|2020-11-10 06:00:00|13185|13184.1|13182.3|13180.8|13186.5|13185.3|13181.4|13179.9|537
1604988300000|2020-11-10 06:05:00|13182.4|13180.9|13185.8|13184.3|13187.2|13186.2|13182.2|13180.7|406
1604988600000|2020-11-10 06:10:00|13185.9|13184.4|13185.6|13184.7|13187.9|13186.7|13184|13182.8|597
1604988900000|2020-11-10 06:15:00|13185.5|13184.6|13179.3|13178.4|13185.7|13184.7|13178.6|13177.6|549
1604989200000|2020-11-10 06:20:00|13179.5|13178.6|13178.1|13177.2|13181.1|13179.9|13177.6|13176.6|562
1604989500000|2020-11-10 06:25:00|13178.2|13177.3|13179.3|13177.8|13182.1|13180.8|13178|13176.8|396
1604989800000|2020-11-10 06:30:00|13179.4|13177.9|13180.2|13179.3|13182.9|13181.6|13178.7|13177.8|597
1604990100000|2020-11-10 06:35:00|13180.1|13179.2|13177.7|13176.2|13180.5|13179.4|13174.5|13173.1|536
1604990400000|2020-11-10 06:40:00|13177.8|13176.3|13184.6|13183.1|13187.2|13186|13177.8|13176.3|637
1604990700000|2020-11-10 06:45:00|13184.5|13183|13186.7|13185.2|13188|13187|13183.2|13182.1|661
1604991000000|2020-11-10 06:50:00|13186.8|13185.3|13189.9|13188.4|13190.6|13189.6|13184.9|13183.7|699
1604991300000|2020-11-10 06:55:00|13190|13189.1|13191.1|13188.3|13191.8|13190.6|13186.4|13185.1|554
1604991600000|2020-11-10 07:00:00|13191|13188.8|13196.2|13194.7|13197.3|13196.1|13191|13188.3|919
1604991900000|2020-11-10 07:05:00|13196.1|13194.6|13188.1|13187.2|13196.5|13195.2|13188|13187|780
1604992200000|2020-11-10 07:10:00|13188.2|13187.3|13180.3|13178.8|13188.2|13187.3|13179.4|13177.9|826
1604992500000|2020-11-10 07:15:00|13180.4|13178.9|13179.7|13178.8|13182.4|13180.9|13175.9|13174.8|792
1604992800000|2020-11-10 07:20:00|13179.8|13178.9|13181.3|13179.8|13182.7|13181.6|13177.3|13176.3|767
1604993100000|2020-11-10 07:25:00|13181.2|13179.7|13182.1|13181.2|13186.2|13184.8|13178|13176.7|870
1604993400000|2020-11-10 07:30:00|13182.2|13181.3|13174.9|13174|13185.7|13184.7|13171.9|13170.9|830
1604993700000|2020-11-10 07:35:00|13175.1|13173.6|13171.1|13170.2|13175.4|13174.4|13167.8|13166.9|762
1604994000000|2020-11-10 07:40:00|13171.2|13170.3|13175.8|13174.9|13177|13175.8|13169|13168.1|880
1604994300000|2020-11-10 07:45:00|13175.9|13175|13172.7|13171.2|13177.9|13176.9|13171.3|13170.1|753
1604994600000|2020-11-10 07:50:00|13172.8|13171.3|13171.1|13169.6|13175.7|13174.8|13170.2|13169.1|899
1604994900000|2020-11-10 07:55:00|13170.8|13169.9|13172.9|13171.4|13176.8|13175.7|13168.9|13167.8|823
1604995200000|2020-11-10 08:00:00|13173.7|13172.2|13191.8|13190.9|13192.3|13191|13170.9|13169.4|894
1604995500000|2020-11-10 08:05:00|13191.7|13190.8|13191|13190.1|13198.1|13196.8|13186|13185.1|840
1604995800000|2020-11-10 08:10:00|13190.9|13190|13197.9|13196.4|13198.5|13197.3|13187.3|13185.9|755
1604996100000|2020-11-10 08:15:00|13197.7|13196.2|13205.2|13203.7|13205.6|13204.4|13196.1|13195.2|1199
1604996400000|2020-11-10 08:20:00|13205.3|13203.8|13215.7|13214.2|13225.1|13223.6|13205.3|13203.8|1460
1604996700000|2020-11-10 08:25:00|13215.6|13214.1|13215.5|13214|13220.2|13218.8|13213.1|13211.7|1245
1604997000000|2020-11-10 08:30:00|13215.6|13214.1|13209.7|13208.2|13217.4|13216|13208.9|13207.7|1126
1604997300000|2020-11-10 08:35:00|13209.6|13208.1|13210|13209.1|13214.2|13213.3|13204.3|13203|903
1604997600000|2020-11-10 08:40:00|13210.2|13209.3|13212.3|13210.8|13217.1|13215.8|13207.2|13206.3|974
1604997900000|2020-11-10 08:45:00|13212.4|13210.9|13207|13206.1|13213.8|13212.3|13206.1|13204.7|971
1604998200000|2020-11-10 08:50:00|13206.9|13206|13210.1|13208.6|13212.9|13211.9|13206.3|13205|910
1604998500000|2020-11-10 08:55:00|13210|13208.5|13213.8|13212.9|13214.4|13213.2|13203.6|13202.2|913
1604998800000|2020-11-10 09:00:00|13213.9|13213|13212.3|13210.8|13216.3|13215|13209.6|13208.1|1024
1604999100000|2020-11-10 09:05:00|13212.2|13211.3|13221.8|13220.3|13224.2|13223.2|13212.1|13210.7|954
1604999400000|2020-11-10 09:10:00|13221.5|13220.6|13219.5|13218|13223.5|13222.3|13217.9|13217|874
1604999700000|2020-11-10 09:15:00|13219.4|13217.9|13225.1|13224.2|13225.9|13225|13219.2|13217.9|737
1605000000000|2020-11-10 09:20:00|13225|13224.1|13221.5|13220|13225.9|13225|13220.7|13219.6|710
1605000300000|2020-11-10 09:25:00|13221.4|13219.9|13225.2|13224.3|13225.7|13224.6|13219.5|13218|927
1605000600000|2020-11-10 09:30:00|13225.3|13224.4|13211.9|13211|13230.1|13229|13211.8|13210.4|995
1605000900000|2020-11-10 09:35:00|13211.8|13210.9|13238.3|13236.8|13239.4|13238.2|13210.9|13210|1183
1605001200000|2020-11-10 09:40:00|13238.4|13236.9|13242.1|13241.2|13249.2|13247.7|13238|13236.9|1203
1605001500000|2020-11-10 09:45:00|13242.2|13241.3|13250.3|13248.8|13250.6|13249.5|13242.2|13241.3|997
1605001800000|2020-11-10 09:50:00|13250.4|13248.9|13249.9|13249|13254.7|13253.7|13242|13240.8|1273
1605002100000|2020-11-10 09:55:00|13249.8|13248.9|13249.7|13248.2|13250.9|13249.4|13240.8|13239.6|970
1605002400000|2020-11-10 10:00:00|13249.6|13248.1|13248.1|13246.6|13260.3|13259.4|13245|13244.1|1282
1605002700000|2020-11-10 10:05:00|13248.3|13246.8|13230.3|13228.8|13248.4|13246.9|13228.7|13227.8|1496
1605003000000|2020-11-10 10:10:00|13230.2|13228.7|13235.2|13234.3|13242.6|13241.5|13228.8|13227.5|1316
1605003300000|2020-11-10 10:15:00|13235.3|13234.4|13235.6|13234.7|13242.3|13241.1|13234.7|13233.8|1023
1605003600000|2020-11-10 10:20:00|13235.9|13235|13241.3|13239.8|13242.4|13241.2|13233.5|13232|1049
1605003900000|2020-11-10 10:25:00|13241.4|13239.9|13234.7|13233.2|13245.1|13244.2|13231.9|13230.7|1084
1605004200000|2020-11-10 10:30:00|13234.4|13232.9|13239.4|13237.9|13239.9|13238.7|13227.9|13226.9|1219
1605004500000|2020-11-10 10:35:00|13239.3|13237.8|13237|13235.5|13240.4|13239.3|13234|13232.8|899
1605004800000|2020-11-10 10:40:00|13236.9|13235.4|13236.8|13235.3|13238.3|13237|13231.9|13230.7|918
1605005100000|2020-11-10 10:45:00|13236.9|13235.4|13244.1|13242.6|13253.2|13251.7|13236.5|13235.1|1100
1605005400000|2020-11-10 10:50:00|13243.5|13242.8|13245.2|13243.7|13245.5|13244.2|13235.5|13234.5|1119
1605005700000|2020-11-10 10:55:00|13245.3|13243.8|13243.1|13241.6|13250.4|13249.5|13241.7|13240.3|1073
1605006000000|2020-11-10 11:00:00|13243.2|13241.7|13245.3|13243.8|13247.3|13246.3|13231.1|13229.6|1249
1605006300000|2020-11-10 11:05:00|13245.4|13243.9|13246.7|13245.2|13250.2|13248.7|13241.6|13240.1|1103
1605006600000|2020-11-10 11:10:00|13246.2|13245.3|13256.2|13254.7|13256.4|13254.9|13244.8|13243.8|968
1605006900000|2020-11-10 11:15:00|13256.3|13254.8|13263.9|13263|13265.5|13264.4|13254.4|13253|923
1605007200000|2020-11-10 11:20:00|13264|13263.1|13261.6|13260.7|13270.5|13269.3|13256.3|13254.8|958
1605007500000|2020-11-10 11:25:00|13261.5|13260.6|13262.6|13261.1|13269.8|13268.9|13260.9|13259.5|934
1605007800000|2020-11-10 11:30:00|13262.2|13261.3|13259.6|13258.7|13262.5|13261.6|13255.4|13254.5|795
1605008100000|2020-11-10 11:35:00|13259.4|13258.5|13268.1|13266.6|13268.3|13266.8|13255.1|13254.1|902
1605008400000|2020-11-10 11:40:00|13268|13266.5|13268.3|13266.8|13273.4|13272.1|13266.9|13265.5|947
1605008700000|2020-11-10 11:45:00|13268.4|13266.9|13261.9|13260.4|13268.4|13266.9|13261.2|13260|907
1605009000000|2020-11-10 11:50:00|13262|13260.5|13261.5|13260|13263.1|13261.9|13253.6|13252.5|1119
1605009300000|2020-11-10 11:55:00|13261.6|13260.1|13262.4|13260.9|13270.8|13269.4|13260.5|13259.2|1037
1605009600000|2020-11-10 12:00:00|13262.5|13261|13266.4|13264.9|13268|13266.5|13260.8|13259.5|1021
1605009900000|2020-11-10 12:05:00|13266.5|13265|13259.2|13257.7|13269.3|13268|13257.2|13255.9|952
1605010200000|2020-11-10 12:10:00|13259.1|13257.6|13254.9|13253.4|13259.9|13258.7|13246.3|13245.4|1182
1605010500000|2020-11-10 12:15:00|13254.8|13253.9|13257.7|13256.8|13265.4|13264.2|13252.7|13251.5|933
1605010800000|2020-11-10 12:20:00|13257.5|13256.6|13237.8|13236.3|13260.1|13258.6|13236.8|13235.4|1094
1605011100000|2020-11-10 12:25:00|13237.5|13236|13245.3|13243.8|13249.7|13248.2|13236.7|13235.5|905
1605011400000|2020-11-10 12:30:00|13245.5|13244|13240.3|13239.4|13246.3|13244.8|13234.4|13233.4|956
1605011700000|2020-11-10 12:35:00|13240.2|13239.3|13233.9|13232.4|13246|13244.9|13231.3|13229.8|981
1605012000000|2020-11-10 12:40:00|13233.8|13232.3|13233|13231.5|13238.6|13237.1|13229.7|13228.7|957
1605012300000|2020-11-10 12:45:00|13233.2|13232.3|13239.6|13238.1|13242.4|13240.9|13230.3|13229|879
1605012600000|2020-11-10 12:50:00|13239.5|13238|13247.8|13246.3|13248.6|13247.2|13237.7|13236.3|818
1605012900000|2020-11-10 12:55:00|13248.5|13247|13250.1|13248.6|13252|13251.1|13245.3|13244|955
1605013200000|2020-11-10 13:00:00|13250.3|13248.8|13249.6|13248.1|13259.4|13258.2|13249.5|13248|938
1605013500000|2020-11-10 13:05:00|13249.8|13248.3|13245.2|13244.3|13250.5|13249|13241|13240.1|1065
1605013800000|2020-11-10 13:10:00|13245|13244.1|13240.7|13239.2|13246.3|13244.8|13240.6|13239.1|935
1605014100000|2020-11-10 13:15:00|13240.8|13239.3|13244.3|13242.8|13245.1|13243.6|13239|13237.7|925
1605014400000|2020-11-10 13:20:00|13244.1|13242.6|13236.9|13236|13247.7|13246.6|13234.4|13233.4|902
1605014700000|2020-11-10 13:25:00|13236.8|13235.9|13239|13237.5|13243.3|13241.8|13234.7|13233.4|1016
1605015000000|2020-11-10 13:30:00|13239.2|13237.7|13238.5|13237|13242.2|13241.2|13235.3|13234.2|981
1605015300000|2020-11-10 13:35:00|13238.6|13237.1|13233.5|13232|13241.4|13240.2|13229.8|13228.6|1041
1605015600000|2020-11-10 13:40:00|13233.2|13231.7|13235|13233.5|13242.4|13241.4|13233|13231.5|1124
1605015900000|2020-11-10 13:45:00|13235.1|13234.2|13224.6|13223.1|13236|13234.8|13222.7|13221.6|1026
1605016200000|2020-11-10 13:50:00|13224.5|13223|13239|13237.5|13239.4|13237.9|13224.4|13222.9|854
1605016500000|2020-11-10 13:55:00|13239.1|13237.6|13239.9|13238.4|13243.5|13242|13231.8|13230.9|1101
1605016800000|2020-11-10 14:00:00|13239.5|13238.6|13238.3|13236.8|13244.5|13243.1|13237.5|13236.6|1010
1605017100000|2020-11-10 14:05:00|13238.4|13236.9|13249.7|13248.2|13250.6|13249.7|13237.4|13235.9|954
1605017400000|2020-11-10 14:10:00|13249.6|13248.1|13250.9|13250|13255.5|13254.6|13248.8|13247.5|1044
1605017700000|2020-11-10 14:15:00|13250.8|13249.9|13245|13244.1|13253.2|13252.2|13245|13243.9|818
1605018000000|2020-11-10 14:20:00|13244.8|13243.9|13236.9|13236|13245.8|13244.8|13234.9|13233.7|910
1605018300000|2020-11-10 14:25:00|13237.2|13235.7|13249|13247.5|13251.9|13250.4|13233.7|13232.6|806
1605018600000|2020-11-10 14:30:00|13248.9|13248.1|13245.9|13245|13251.6|13250.2|13241.7|13240.2|1050
1605018900000|2020-11-10 14:35:00|13246|13245.1|13245.1|13244.2|13251.2|13249.9|13240.1|13239|955
1605019200000|2020-11-10 14:40:00|13245.4|13244.5|13241.1|13240.2|13247.2|13246|13240.4|13239.3|879
1605019500000|2020-11-10 14:45:00|13241.2|13240.3|13251.8|13250.9|13252.4|13251.1|13240.5|13239.6|1057
1605019800000|2020-11-10 14:50:00|13251.9|13250.4|13260.3|13258.8|13265.7|13264.5|13251.2|13250.1|1205
1605020100000|2020-11-10 14:55:00|13260.2|13258.7|13257|13256.1|13265.2|13264.3|13256.4|13255.4|1342
1605020400000|2020-11-10 15:00:00|13257.2|13256.3|13269.2|13267.7|13269.6|13268.3|13250.4|13249.2|1418
1605020700000|2020-11-10 15:05:00|13269.9|13268.4|13271.9|13271|13275.1|13274.2|13267.3|13266.2|1659
1605021000000|2020-11-10 15:10:00|13271.8|13270.9|13270.2|13269.3|13279.4|13278.1|13269|13267.9|1346
1605021300000|2020-11-10 15:15:00|13270.5|13269|13266.1|13264.6|13274.6|13273.7|13261.3|13260.1|1255
1605021600000|2020-11-10 15:20:00|13266|13264.5|13252|13251.1|13267.6|13266.4|13250.2|13249.3|1342
1605021900000|2020-11-10 15:25:00|13251.8|13250.9|13256.3|13254.8|13259|13258.1|13250.1|13248.9|1269
1605022200000|2020-11-10 15:30:00|13255.5|13254.6|13255.4|13254.5|13256.7|13255.8|13246.9|13245.4|1259
1605022500000|2020-11-10 15:35:00|13255.5|13254.6|13244.8|13243.9|13258.4|13257.1|13240.5|13239.6|1293
1605022800000|2020-11-10 15:40:00|13244.2|13243.3|13238.9|13237.4|13247.5|13246.3|13235.3|13233.8|1362
1605023100000|2020-11-10 15:45:00|13238.8|13237.3|13247.5|13246|13248.2|13246.7|13236.2|13235|1212
1605023400000|2020-11-10 15:50:00|13247.3|13245.8|13235.9|13235|13249.4|13248.4|13235.3|13234|1106
1605023700000|2020-11-10 15:55:00|13236|13235.1|13250.3|13249.4|13254.3|13253.4|13234.9|13233.9|1296
1605024000000|2020-11-10 16:00:00|13250|13249.1|13235.8|13234.9|13251.3|13250.4|13234|13232.8|1114
1605024300000|2020-11-10 16:05:00|13236.2|13234.7|13227.8|13226.9|13240.2|13238.7|13223.6|13222.7|1153
1605024600000|2020-11-10 16:10:00|13227.7|13226.8|13222.1|13221.2|13233.9|13232.6|13221.3|13220|882
1605024900000|2020-11-10 16:15:00|13222.3|13221.4|13220.5|13219.6|13230.4|13229.5|13219.9|13219|854
1605025200000|2020-11-10 16:20:00|13220.3|13219.4|13216.7|13215.8|13222.4|13221.3|13215.1|13214.2|933
1605025500000|2020-11-10 16:25:00|13216.9|13216|13225.7|13224.8|13226.5|13225.6|13215.4|13214.5|875
1605025800000|2020-11-10 16:30:00|13225.4|13224.5|13222|13221.1|13227.1|13226.2|13219.5|13218.6|966
1605026100000|2020-11-10 16:35:00|13222.1|13221.2|13224.6|13223.7|13225.9|13225|13217.6|13216.5|887
1605026400000|2020-11-10 16:40:00|13224.4|13223.5|13227.9|13227|13229.4|13228.3|13222.6|13221.7|869
1605026700000|2020-11-10 16:45:00|13227.4|13226.5|13229.4|13228.5|13230.4|13229.5|13225.2|13224.3|729
1605027000000|2020-11-10 16:50:00|13229.5|13228.6|13232.1|13231.2|13233.3|13232.1|13227.1|13225.9|955
1605027300000|2020-11-10 16:55:00|13232|13231.1|13234.3|13233.4|13235.1|13234.2|13228.2|13227|953
1605027600000|2020-11-10 17:00:00|13234.2|13233.3|13238|13237.1|13239.1|13238.2|13231.6|13230.6|803
1605027900000|2020-11-10 17:05:00|13238.1|13237.2|13243.1|13242.2|13245|13244.1|13237.6|13236.7|859
1605028200000|2020-11-10 17:10:00|13243.3|13242.4|13246.8|13245.9|13248.8|13247.9|13240.3|13239.4|666
1605028500000|2020-11-10 17:15:00|13246.9|13246|13245.8|13244.9|13248.1|13247.2|13241.7|13240.8|829
1605028800000|2020-11-10 17:20:00|13245.7|13244.8|13245.4|13244.5|13247|13245.9|13241.1|13240.2|799
1605029100000|2020-11-10 17:25:00|13245.5|13244.6|13240.9|13240|13246.6|13245.7|13239.5|13238.5|757
1605029400000|2020-11-10 17:30:00|13240.8|13239.9|13241.5|13240.6|13246.1|13245.2|13239.9|13239|733
1605029700000|2020-11-10 17:35:00|13241.7|13240.8|13243.1|13242.2|13245.8|13244.9|13240.9|13240|663
1605030000000|2020-11-10 17:40:00|13243|13242.1|13248.6|13247.7|13248.8|13247.9|13241.6|13240.7|760
1605030300000|2020-11-10 17:45:00|13248.5|13247.6|13251.9|13251|13253.1|13252.2|13247.5|13246.2|684
1605030600000|2020-11-10 17:50:00|13252.3|13250.8|13247.4|13246.5|13252.4|13251.4|13246.9|13246|610
1605030900000|2020-11-10 17:55:00|13247.1|13246.2|13237.3|13236.4|13247.3|13246.3|13237.1|13236.2|698
1605031200000|2020-11-10 18:00:00|13237.2|13236.3|13244.3|13243.4|13244.6|13243.7|13237.2|13236.3|522
1605031500000|2020-11-10 18:05:00|13244.4|13243.5|13245.3|13244.4|13247.6|13246.7|13242.1|13241|728
1605031800000|2020-11-10 18:10:00|13245.2|13244.3|13245.2|13244.3|13246.1|13245.2|13241.7|13240.3|578
1605032100000|2020-11-10 18:15:00|13245.3|13244.4|13246.7|13245.8|13247.8|13246.9|13243.5|13242.6|514
1605032400000|2020-11-10 18:20:00|13246.8|13245.9|13244.3|13242.8|13247.9|13246.4|13243.3|13242.4|622
1605032700000|2020-11-10 18:25:00|13244|13243.1|13241.8|13240.3|13244.6|13243.7|13238.6|13237.5|673
1605033000000|2020-11-10 18:30:00|13241.6|13240.1|13241.5|13240.6|13242.9|13241.5|13239.8|13238.7|625
1605033300000|2020-11-10 18:35:00|13241.7|13240.8|13249.5|13248|13249.6|13248.4|13241.5|13240.1|758
1605033600000|2020-11-10 18:40:00|13249.2|13248.3|13249.9|13248.4|13251|13249.8|13247.8|13246.7|487
1605033900000|2020-11-10 18:45:00|13249.5|13248.6|13247.4|13246.5|13249.6|13248.7|13246.3|13245.4|492
1605034200000|2020-11-10 18:50:00|13247.5|13246.6|13249.2|13248.3|13252.7|13251.7|13247.2|13246.3|482
1605034500000|2020-11-10 18:55:00|13249.1|13248.2|13246.9|13246|13249.9|13248.9|13244.7|13243.5|532
1605034800000|2020-11-10 19:00:00|13246.3|13245.4|13249.1|13248.2|13249.6|13248.7|13245.6|13244.6|582
1605035100000|2020-11-10 19:05:00|13249.5|13248.6|13248.2|13247.3|13250.5|13249.5|13245.8|13244.7|507
1605035400000|2020-11-10 19:10:00|13248.1|13247.2|13247.7|13246.2|13249.5|13248.3|13244.5|13243.5|608
1605035700000|2020-11-10 19:15:00|13247.6|13246.1|13246.4|13245.5|13249.5|13248.5|13245.6|13244.7|534
1605036000000|2020-11-10 19:20:00|13247|13246.1|13256.4|13254.9|13258.4|13257.1|13246.3|13245.4|801
1605036300000|2020-11-10 19:25:00|13256.3|13254.8|13250.6|13249.7|13258.3|13257.2|13250.4|13249.3|715
1605036600000|2020-11-10 19:30:00|13250.7|13249.8|13252.4|13251.5|13257.3|13255.8|13250.7|13249.8|716
1605036900000|2020-11-10 19:35:00|13252.3|13251.4|13253.4|13252.5|13254.1|13253.2|13249.1|13248.2|690
1605037200000|2020-11-10 19:40:00|13253.3|13252.4|13255.1|13254.2|13255.6|13254.4|13251.3|13250.4|773
1605037500000|2020-11-10 19:45:00|13255.2|13254.3|13254.6|13253.1|13257.6|13256.7|13252.9|13252|777
1605037800000|2020-11-10 19:50:00|13254.5|13253|13257.8|13256.9|13258.2|13257.3|13253.9|13252.9|700
1605038100000|2020-11-10 19:55:00|13257.9|13257|13253.9|13253|13258.6|13257.7|13253.4|13252.5|696
1605038400000|2020-11-10 20:00:00|13254.1|13253.2|13251.1|13250.2|13254.8|13253.6|13250.2|13248.9|931
1605038700000|2020-11-10 20:05:00|13251.6|13250.1|13245.5|13244|13252.4|13251.1|13244|13242.9|945
1605039000000|2020-11-10 20:10:00|13245.8|13244.3|13247.2|13246.3|13249.5|13248.3|13244.9|13244|681
1605039300000|2020-11-10 20:15:00|13247.4|13246.5|13250.9|13250|13251.9|13251|13247.3|13246.2|573
1605039600000|2020-11-10 20:20:00|13251|13250.1|13252.4|13250.9|13252.6|13251.7|13249.2|13248|596
1605039900000|2020-11-10 20:25:00|13252.3|13250.8|13251.9|13250.4|13254.9|13253.4|13249.6|13248.5|599
1605040200000|2020-11-10 20:30:00|13251.7|13250.2|13250.9|13249.4|13252.3|13250.9|13248|13246.5|637
1605040500000|2020-11-10 20:35:00|13251.1|13249.6|13253.5|13252.6|13255.6|13254.7|13250.5|13249.3|559
1605040800000|2020-11-10 20:40:00|13253.6|13252.7|13252.3|13250.8|13254.2|13253.3|13250.7|13249.7|461
1605041100000|2020-11-10 20:45:00|13252.4|13250.9|13253.3|13252.4|13253.9|13252.5|13252.1|13250.8|553
1605041400000|2020-11-10 20:50:00|13253.1|13252.2|13252.5|13251.6|13254.6|13253.3|13251.3|13250.2|580
1605041700000|2020-11-10 20:55:00|13252.6|13251.7|13248.2|13247.3|13252.6|13251.7|13247.2|13246|752
1605042000000|2020-11-10 21:00:00|13248.7|13247.2|13250.7|13249.2|13251|13249.7|13247|13245.9|476
1605042300000|2020-11-10 21:05:00|13250.3|13249.4|13251|13250.1|13251.7|13250.6|13249.4|13248.1|387
1605042600000|2020-11-10 21:10:00|13251.3|13249.8|13253.8|13252.3|13254.2|13252.9|13250.3|13249.1|251
1605042900000|2020-11-10 21:15:00|13253.9|13252.4|13257.7|13256.2|13258.2|13256.7|13251.9|13250.5|304
1605043200000|2020-11-10 21:20:00|13257.8|13256.3|13258.2|13257.3|13258.8|13257.8|13256.2|13254.9|154
1605043500000|2020-11-10 21:25:00|13258.3|13257.4|13262.6|13261.1|13263.9|13262.5|13258.3|13256.9|261
1605043800000|2020-11-10 21:30:00|13262.7|13261.2|13268.7|13267.2|13268.9|13267.4|13262.4|13261|365
1605044100000|2020-11-10 21:35:00|13268.8|13267.3|13270.1|13268.6|13270.6|13269.4|13268.1|13266.6|338
1605044400000|2020-11-10 21:40:00|13269.9|13268.4|13273.4|13272.5|13274.6|13273.1|13269.7|13268.2|309
1605044700000|2020-11-10 21:45:00|13273.9|13272.4|13275|13273.5|13275.5|13273.9|13272.6|13271.1|320
1605045000000|2020-11-10 21:50:00|13274.9|13273.4|13277.3|13275.8|13278.7|13277.2|13274.3|13272.8|349
1605045300000|2020-11-10 21:55:00|13277.2|13275.7|13275.5|13268.9|13278.7|13277|13273.6|13266.4|517
1605045600000|2020-11-10 22:00:00|13275.6|13269.7|13272.3|13266.3|13277.1|13269.7|13270.2|13263.6|41
1605045900000|2020-11-10 22:05:00|13277.2|13267.2|13270.7|13262.2|13277.2|13267.5|13266.8|13256.8|255
1605046200000|2020-11-10 22:10:00|13270.6|13259.9|13271.5|13261.5|13272.4|13263.8|13267|13258.4|303
1605046500000|2020-11-10 22:15:00|13271.4|13261.4|13270.9|13260.9|13273.7|13265.3|13266|13256|210
1605046800000|2020-11-10 22:20:00|13271.1|13261.1|13269.5|13260.6|13272.5|13262.8|13267.5|13257.5|201
1605047100000|2020-11-10 22:25:00|13269.7|13259.7|13269.5|13259.5|13271.9|13264|13266.4|13256.4|234
1605047400000|2020-11-10 22:30:00|13269.4|13259.4|13273.4|13267.9|13274|13268.5|13267.4|13258.8|438
1605047700000|2020-11-10 22:35:00|13273.1|13267.5|13274.3|13268.8|13274.7|13270.3|13271.2|13265.6|169
1605048000000|2020-11-10 22:40:00|13274.1|13268.7|13270.7|13263.8|13275.2|13269.6|13270.3|13260.4|413
1605048300000|2020-11-10 22:45:00|13270.6|13264.2|13270.4|13264.8|13275.2|13269.5|13268.7|13262.6|426
1605048600000|2020-11-10 22:50:00|13270.2|13264.2|13272.7|13266.8|13274.2|13267.6|13268.2|13263.1|422
1605048900000|2020-11-10 22:55:00|13272.6|13267|13273.2|13267.7|13274.3|13270.5|13269.5|13265.2|420
1605049200000|2020-11-10 23:00:00|13272.9|13268|13272.4|13269.7|13274.4|13270.6|13270.2|13262.3|869
1605049500000|2020-11-10 23:05:00|13272.5|13269.6|13267.4|13265.9|13272.6|13269.6|13267.3|13265.7|463
1605049800000|2020-11-10 23:10:00|13267.5|13266|13265.7|13264.2|13267.5|13266|13263.4|13261.9|372
1605050100000|2020-11-10 23:15:00|13265.6|13264.1|13263.7|13262.2|13266|13264.5|13263.5|13262.1|237
1605050400000|2020-11-10 23:20:00|13264|13262.5|13261.7|13260.2|13264.6|13263.1|13260.4|13258.9|369
1605050700000|2020-11-10 23:25:00|13261.8|13260.3|13261.8|13260.3|13264|13262.5|13261.3|13259.8|261
1605051000000|2020-11-10 23:30:00|13261.7|13260.2|13260.9|13259.4|13263.1|13261.6|13260.3|13258.8|341
1605051300000|2020-11-10 23:35:00|13260.6|13259.1|13261.8|13260.9|13263.8|13262.4|13259.6|13258.1|387
1605051600000|2020-11-10 23:40:00|13261.7|13260.8|13262.8|13261.3|13263.8|13262.5|13261.7|13260.3|277
1605051900000|2020-11-10 23:45:00|13263.2|13261.7|13264.1|13262.6|13264.9|13263.6|13262.4|13260.9|201
1605052200000|2020-11-10 23:50:00|13263.7|13262.8|13262.3|13261.4|13264.2|13262.9|13261.6|13260.5|267
1605052500000|2020-11-10 23:55:00|13262.6|13261.1|13260.9|13260|13262.7|13261.2|13259.8|13258.3|390
1605052800000|2020-11-11 00:00:00|13261.4|13259.9|13262.3|13260.8|13266.1|13264.6|13260.2|13259|595
1605053100000|2020-11-11 00:05:00|13262.5|13261|13260.2|13258.7|13263.5|13262.4|13258.3|13257.1|492
1605053400000|2020-11-11 00:10:00|13260.1|13258.6|13264.1|13262.6|13264.9|13263.4|13259.8|13258.3|451
1605053700000|2020-11-11 00:15:00|13264|13262.5|13263.2|13261.7|13265.3|13263.8|13262.2|13260.9|518
1605054000000|2020-11-11 00:20:00|13263.1|13261.6|13262.5|13261|13264.9|13263.4|13261.9|13260.8|319
1605054300000|2020-11-11 00:25:00|13262.6|13261.1|13268.8|13267.3|13269|13267.5|13262|13260.6|393
1605054600000|2020-11-11 00:30:00|13269.2|13267.7|13273.9|13272.4|13275.8|13274.3|13268.2|13266.7|521
1605054900000|2020-11-11 00:35:00|13273.8|13272.3|13272.2|13270.7|13275.3|13273.8|13272.1|13270.6|322
1605055200000|2020-11-11 00:40:00|13271.8|13270.9|13270.2|13269.3|13274.1|13273.2|13270.1|13269|336
1605055500000|2020-11-11 00:45:00|13270.3|13269.4|13269.3|13267.8|13271.7|13270.6|13269.3|13267.8|272
1605055800000|2020-11-11 00:50:00|13269.4|13267.9|13262.1|13260.6|13271.6|13270.4|13262|13260.5|494
1605056100000|2020-11-11 00:55:00|13262|13260.5|13258.8|13257.3|13265.7|13264.5|13258.2|13256.7|590
1605056400000|2020-11-11 01:00:00|13259.1|13257.6|13260|13258.5|13262.8|13261.9|13254.1|13252.7|789
1605056700000|2020-11-11 01:05:00|13260.5|13259|13263.6|13262.7|13263.9|13262.7|13260.3|13258.9|617
1605057000000|2020-11-11 01:10:00|13263.5|13262.6|13266.7|13265.2|13266.9|13265.6|13262.3|13260.9|390
1605057300000|2020-11-11 01:15:00|13266.8|13265.3|13260.6|13259.1|13268.2|13266.7|13258.3|13257.1|666
1605057600000|2020-11-11 01:20:00|13260.1|13258.6|13263|13261.5|13263.2|13261.7|13258.4|13257.2|410
1605057900000|2020-11-11 01:25:00|13262.6|13261.1|13264.2|13262.7|13267.2|13265.7|13262.1|13260.6|630
1605058200000|2020-11-11 01:30:00|13264.3|13262.8|13266.4|13264.9|13267.5|13266|13262.3|13260.8|590
1605058500000|2020-11-11 01:35:00|13266.5|13265|13270.7|13269.2|13270.9|13269.6|13266.1|13264.6|541
1605058800000|2020-11-11 01:40:00|13270.6|13269.1|13266.6|13265.1|13271.5|13270.1|13266.1|13265|473
1605059100000|2020-11-11 01:45:00|13266.5|13265|13268.1|13267.2|13268.6|13267.3|13265.8|13264.4|458
1605059400000|2020-11-11 01:50:00|13268.2|13267.3|13268.2|13266.7|13270.3|13268.8|13267.1|13265.9|462
1605059700000|2020-11-11 01:55:00|13268.1|13266.6|13266.3|13265.4|13268.9|13267.4|13266|13265|471
1605060000000|2020-11-11 02:00:00|13266.4|13265.5|13266|13264.5|13267.1|13265.9|13264.2|13262.8|417
1605060300000|2020-11-11 02:05:00|13266.1|13264.6|13269.6|13268.1|13270.2|13268.9|13264.2|13262.9|462
1605060600000|2020-11-11 02:10:00|13269.4|13267.9|13269.4|13268.5|13270.5|13269.4|13267.9|13266.6|459
1605060900000|2020-11-11 02:15:00|13269.5|13268.6|13271.4|13269.9|13271.8|13270.4|13269.1|13267.9|452
1605061200000|2020-11-11 02:20:00|13271.3|13269.8|13273.1|13271.6|13274.6|13273.1|13269.8|13268.6|510
1605061500000|2020-11-11 02:25:00|13273.2|13271.7|13274.5|13273.6|13275.6|13274.4|13271.5|13270.4|368
1605061800000|2020-11-11 02:30:00|13274.6|13273.7|13270.4|13268.9|13274.8|13273.8|13268.4|13267.4|408
1605062100000|2020-11-11 02:35:00|13270.5|13269|13272.9|13271.4|13272.9|13271.4|13269.1|13267.7|353
1605062400000|2020-11-11 02:40:00|13272.8|13271.3|13278.9|13277.4|13281.2|13279.7|13272|13270.5|633
1605062700000|2020-11-11 02:45:00|13278.5|13277.6|13276.3|13274.8|13278.7|13277.6|13274.4|13273.2|482
1605063000000|2020-11-11 02:50:00|13276.2|13274.7|13270.7|13269.2|13276.8|13275.3|13269.8|13268.3|635
1605063300000|2020-11-11 02:55:00|13270.8|13269.3|13270.6|13269.7|13272|13270.7|13269.2|13268.1|485
1605063600000|2020-11-11 03:00:00|13270.7|13269.8|13272.1|13271.2|13274.3|13273|13269.7|13268.5|557
1605063900000|2020-11-11 03:05:00|13272.2|13271.3|13275.6|13274.1|13275.7|13274.2|13271|13269.6|461
1605064200000|2020-11-11 03:10:00|13275.3|13273.8|13274.5|13273.6|13278.5|13277.3|13274.1|13273.2|540
1605064500000|2020-11-11 03:15:00|13274.6|13273.7|13276.8|13275.3|13277.4|13276.1|13273.3|13272.1|423
1605064800000|2020-11-11 03:20:00|13276.9|13275.4|13277.5|13276|13278.6|13277.4|13275.7|13274.2|470
1605065100000|2020-11-11 03:25:00|13277.3|13275.8|13274.4|13273.5|13277.3|13275.8|13274.1|13273.1|471
1605065400000|2020-11-11 03:30:00|13274.3|13273.4|13271.7|13270.2|13275.2|13273.7|13270.6|13269.4|472
1605065700000|2020-11-11 03:35:00|13271.3|13269.8|13272.3|13271.4|13273.8|13272.6|13270.8|13269.8|539
1605066000000|2020-11-11 03:40:00|13272.5|13271.6|13275|13273.5|13275.3|13274.2|13272.4|13271.5|404
1605066300000|2020-11-11 03:45:00|13274.7|13273.2|13275|13273.5|13275.4|13274.1|13273.3|13272.1|298
1605066600000|2020-11-11 03:50:00|13275.2|13273.7|13273.5|13272|13276.4|13275.2|13273.1|13271.9|298
1605066900000|2020-11-11 03:55:00|13273.6|13272.1|13269.4|13267.9|13273.6|13272.3|13269.4|13267.9|342
1605067200000|2020-11-11 04:00:00|13269.5|13268|13270.6|13269.7|13270.9|13269.7|13268.2|13267.1|308
1605067500000|2020-11-11 04:05:00|13270.5|13269.6|13269.4|13267.9|13271.6|13270.5|13269|13267.8|287
1605067800000|2020-11-11 04:10:00|13269.3|13267.8|13271.1|13270.2|13275|13273.8|13268.2|13267.1|446
1605068100000|2020-11-11 04:15:00|13271|13270.1|13271.3|13270.4|13271.7|13270.5|13268.8|13267.7|295
1605068400000|2020-11-11 04:20:00|13271.4|13270.5|13272.7|13271.2|13272.7|13271.6|13270.2|13269.3|288
1605068700000|2020-11-11 04:25:00|13272.8|13271.3|13268.4|13266.9|13272.8|13271.5|13268.2|13266.9|349
1605069000000|2020-11-11 04:30:00|13268.2|13266.7|13269.6|13268.1|13269.7|13268.2|13266.8|13265.3|295
1605069300000|2020-11-11 04:35:00|13269.7|13268.2|13268.8|13267.3|13269.7|13268.2|13267.9|13266.5|227
1605069600000|2020-11-11 04:40:00|13268.6|13267.1|13267.6|13266.1|13269.3|13268.2|13266.9|13265.8|214
1605069900000|2020-11-11 04:45:00|13267.5|13266|13267.2|13266.3|13268.7|13267.2|13266.5|13265.3|174
1605070200000|2020-11-11 04:50:00|13267.3|13266.4|13266.8|13265.9|13267.6|13266.5|13266|13264.9|277
1605070500000|2020-11-11 04:55:00|13266.9|13266|13263.4|13262.5|13267.2|13266|13263.2|13262.3|290
1605070800000|2020-11-11 05:00:00|13263.5|13262.6|13264.6|13263.7|13266.5|13265.4|13263.4|13262.5|273
1605071100000|2020-11-11 05:05:00|13264.7|13263.8|13265.2|13264.3|13265.7|13264.6|13263.6|13262.5|178
1605071400000|2020-11-11 05:10:00|13265.3|13264.4|13262.9|13261.4|13265.5|13264.5|13262.2|13260.9|275
1605071700000|2020-11-11 05:15:00|13262.8|13261.3|13261.3|13260.4|13263|13262.1|13260.3|13259.4|218
1605072000000|2020-11-11 05:20:00|13261.4|13260.5|13261.2|13260.3|13262.4|13261.5|13260.3|13259.4|257
1605072300000|2020-11-11 05:25:00|13261.3|13260.4|13263.7|13262.8|13264.3|13263.4|13260.6|13259.7|271
1605072600000|2020-11-11 05:30:00|13263.8|13262.9|13265.3|13264.4|13265.8|13264.9|13263.2|13262.3|314
1605072900000|2020-11-11 05:35:00|13265.4|13264.5|13265.4|13264.5|13266.4|13265.5|13264.5|13263.4|230
1605073200000|2020-11-11 05:40:00|13265.2|13264.3|13266.7|13265.8|13266.7|13265.8|13264.6|13263.4|309
1605073500000|2020-11-11 05:45:00|13266.6|13265.7|13264.7|13263.8|13267.7|13266.6|13263.3|13262.4|300
1605073800000|2020-11-11 05:50:00|13264.6|13263.7|13259.5|13258.6|13264.8|13263.9|13259.2|13258.1|392
1605074100000|2020-11-11 05:55:00|13259.6|13258.7|13261.9|13261|13262.2|13261.3|13259.4|13258.5|378
1605074400000|2020-11-11 06:00:00|13262.4|13261.5|13262.5|13261|13263.5|13262.5|13259.9|13259|460
1605074700000|2020-11-11 06:05:00|13262.6|13261.1|13260.8|13259.3|13263.6|13262.4|13259.4|13258|425
1605075000000|2020-11-11 06:10:00|13260.5|13259.6|13260.2|13259.3|13261.6|13260.3|13258.4|13257.2|321
1605075300000|2020-11-11 06:15:00|13260.1|13259.2|13258|13257.1|13260.2|13259.3|13256.8|13255.6|292
1605075600000|2020-11-11 06:20:00|13258.1|13257.2|13253.9|13252.4|13258.1|13257.2|13253.7|13252.3|341
1605075900000|2020-11-11 06:25:00|13253.7|13252.2|13255.1|13254.2|13255.8|13254.7|13253.1|13251.9|356
1605076200000|2020-11-11 06:30:00|13255.3|13254.4|13259.5|13258.6|13260.5|13259.4|13255.2|13254.1|361
1605076500000|2020-11-11 06:35:00|13259.9|13259|13259.3|13258.4|13261.1|13259.8|13259.2|13258.2|305
1605076800000|2020-11-11 06:40:00|13259.6|13258.1|13263.5|13262.6|13264.6|13263.5|13258.4|13257.5|316
1605077100000|2020-11-11 06:45:00|13262.8|13261.9|13264.5|13263.6|13264.6|13263.7|13262.2|13260.9|262
1605077400000|2020-11-11 06:50:00|13264.7|13263.8|13266.5|13265.6|13269.5|13268.2|13263.1|13262.2|337
1605077700000|2020-11-11 06:55:00|13266.8|13265.9|13263.5|13262|13268.7|13267.8|13262.5|13261|350
1605078000000|2020-11-11 07:00:00|13263.3|13261.8|13272.7|13271.8|13275.4|13274.4|13263.3|13261.8|541
1605078300000|2020-11-11 07:05:00|13272.6|13271.7|13274.7|13273.8|13275.4|13274.5|13271.1|13270.1|574
1605078600000|2020-11-11 07:10:00|13275.1|13274.2|13285.2|13283.7|13288.4|13287.5|13272.6|13271.3|799
1605078900000|2020-11-11 07:15:00|13285|13283.5|13280.4|13278.9|13285.7|13284.4|13277.7|13276.6|559
1605079200000|2020-11-11 07:20:00|13280.3|13278.8|13272.5|13271|13280.5|13279.3|13272|13270.5|555
1605079500000|2020-11-11 07:25:00|13272.6|13271.1|13280.7|13279.8|13281.6|13280.6|13272|13270.6|590
1605079800000|2020-11-11 07:30:00|13280.8|13279.9|13283.6|13282.7|13284.1|13283|13279.9|13278.5|695
1605080100000|2020-11-11 07:35:00|13283.8|13282.9|13280|13279.1|13285.1|13284.1|13279.4|13278.3|643
1605080400000|2020-11-11 07:40:00|13279.9|13279|13276.3|13275.4|13282.2|13281.3|13274.8|13273.6|659
1605080700000|2020-11-11 07:45:00|13276.2|13275.3|13272.3|13271.4|13276.8|13275.6|13271|13270|835
1605081000000|2020-11-11 07:50:00|13272.2|13271.3|13277|13275.5|13281.9|13280.7|13272.2|13271.3|708
1605081300000|2020-11-11 07:55:00|13277.1|13275.6|13276.8|13275.9|13279.8|13278.8|13273.2|13272.3|849
1605081600000|2020-11-11 08:00:00|13276.7|13275.8|13286.5|13285.6|13287.7|13286.4|13274.3|13273|1101
1605081900000|2020-11-11 08:05:00|13286.7|13285.8|13288|13287.1|13290.6|13289.6|13284.3|13282.9|822
1605082200000|2020-11-11 08:10:00|13288.1|13287.2|13292.4|13291.5|13292.8|13291.9|13285.9|13285|858
1605082500000|2020-11-11 08:15:00|13292.1|13291.2|13285.5|13284.6|13292.3|13291.4|13283.4|13282.5|911
1605082800000|2020-11-11 08:20:00|13285.6|13284.7|13285.3|13283.8|13287.5|13286.4|13278.3|13277.4|1019
1605083100000|2020-11-11 08:25:00|13285.4|13283.9|13280.6|13279.7|13288.7|13287.8|13280.6|13279.7|1000
1605083400000|2020-11-11 08:30:00|13279.6|13278.7|13275.2|13274.3|13281|13280|13273.4|13272.2|1079
1605083700000|2020-11-11 08:35:00|13275.3|13274.4|13280|13279.1|13281.6|13280.6|13271.4|13270.2|940
1605084000000|2020-11-11 08:40:00|13280.1|13279.2|13285.5|13284|13288.8|13287.4|13280.1|13279.2|996
1605084300000|2020-11-11 08:45:00|13285.3|13284.4|13290.7|13289.2|13291.8|13290.5|13283.3|13281.8|1013
1605084600000|2020-11-11 08:50:00|13291|13289.8|13278.2|13277.3|13291|13290.1|13273.5|13272.4|1076
1605084900000|2020-11-11 08:55:00|13278.4|13277.5|13282.1|13280.6|13284.4|13283.3|13278.1|13276.9|969
1605085200000|2020-11-11 09:00:00|13282.2|13280.7|13284.1|13283.2|13286.6|13285.3|13280.6|13279.3|838
1605085500000|2020-11-11 09:05:00|13283.8|13282.9|13284|13282.5|13290|13289.1|13282.4|13281|990
1605085800000|2020-11-11 09:10:00|13283.8|13282.3|13285.1|13284.2|13289.5|13288.6|13283.4|13282.3|824
1605086100000|2020-11-11 09:15:00|13285.2|13284.3|13289.6|13288.7|13291.3|13290.2|13283.8|13282.9|744
1605086400000|2020-11-11 09:20:00|13289.5|13288.6|13290.3|13289.4|13295.2|13294.2|13285.7|13284.2|911
1605086700000|2020-11-11 09:25:00|13290.4|13289.5|13292|13291.1|13294.8|13293.7|13290.4|13289.5|630
1605087000000|2020-11-11 09:30:00|13292.1|13291.2|13294.7|13293.2|13315.2|13312.5|13270|13263.4|1513
1605087300000|2020-11-11 09:35:00|13294.8|13293.3|13252.9|13251.4|13295.1|13293.6|13241.1|13238.1|1693
1605087600000|2020-11-11 09:40:00|13253.3|13251.8|13251.4|13249.9|13262.9|13261.2|13243|13241.5|1358
1605087900000|2020-11-11 09:45:00|13251.7|13250.2|13254.9|13253.4|13264.7|13263.2|13244.6|13243.1|1203
1605088200000|2020-11-11 09:50:00|13255|13253.5|13270.4|13268.9|13274.1|13272.6|13254.9|13253.4|1161
1605088500000|2020-11-11 09:55:00|13270.5|13269|13263.1|13261.6|13272|13271.1|13254.7|13253.6|1055
1605088800000|2020-11-11 10:00:00|13263|13261.5|13264.2|13262.7|13267|13265.5|13256.7|13255.2|992
1605089100000|2020-11-11 10:05:00|13264.3|13262.8|13272.8|13271.3|13274.1|13272.6|13264.1|13262.6|898
1605089400000|2020-11-11 10:10:00|13272|13270.5|13262.6|13261.1|13272.1|13270.6|13254.9|13253.4|854
1605089700000|2020-11-11 10:15:00|13262.5|13261|13258.9|13257.4|13262.6|13261.4|13257|13255.5|592
1605090000000|2020-11-11 10:20:00|13258.8|13257.3|13257.1|13255.6|13261.5|13260|13256.3|13254.8|781
1605090300000|2020-11-11 10:25:00|13257|13255.5|13253.9|13252.4|13258.3|13256.8|13251.8|13250.4|631
1605090600000|2020-11-11 10:30:00|13253.6|13252.1|13254.9|13253.4|13258|13256.5|13251.8|13250.5|659
1605090900000|2020-11-11 10:35:00|13255|13253.5|13262.1|13260.6|13262.2|13260.7|13251.9|13250.4|734
1605091200000|2020-11-11 10:40:00|13262|13260.5|13258.7|13257.8|13262.7|13261.4|13255.8|13254.3|780
1605091500000|2020-11-11 10:45:00|13258.6|13257.7|13252.7|13251.2|13260.2|13258.7|13251.9|13250.6|688
1605091800000|2020-11-11 10:50:00|13252.5|13251|13255.3|13254.4|13259.5|13258|13252.5|13251|778
1605092100000|2020-11-11 10:55:00|13255.7|13254.2|13258.7|13257.8|13261.3|13260|13253.3|13252.4|867
1605092400000|2020-11-11 11:00:00|13258.6|13257.7|13266.8|13265.9|13269.2|13267.7|13257.4|13256|794
1605092700000|2020-11-11 11:05:00|13266.7|13265.8|13266.8|13265.3|13269.7|13268.5|13263.7|13262.2|675
1605093000000|2020-11-11 11:10:00|13266.9|13265.4|13259.6|13258.1|13267.3|13266.2|13258.6|13257.5|711
1605093300000|2020-11-11 11:15:00|13259.5|13258|13262.7|13261.2|13266.6|13265.1|13259|13258|677
1605093600000|2020-11-11 11:20:00|13262.6|13261.1|13261.3|13259.8|13265.6|13264.3|13259.4|13258.1|598
1605093900000|2020-11-11 11:25:00|13261.4|13259.9|13268.8|13267.3|13269.2|13268|13261.4|13259.9|658
1605094200000|2020-11-11 11:30:00|13268.7|13267.2|13263.5|13262|13274.5|13273.2|13263.2|13261.9|758
1605094500000|2020-11-11 11:35:00|13263.6|13262.1|13261.7|13260.8|13264.7|13263.5|13258.4|13257.2|861
1605094800000|2020-11-11 11:40:00|13261.8|13260.9|13262.6|13261.1|13265.9|13264.6|13258.4|13257|793
1605095100000|2020-11-11 11:45:00|13262.7|13261.2|13266.2|13265.3|13274.3|13272.8|13261.7|13260.4|863
1605095400000|2020-11-11 11:50:00|13266|13265.1|13281.9|13280.4|13282.3|13280.8|13263.5|13262.3|1012
1605095700000|2020-11-11 11:55:00|13281.8|13280.3|13270.2|13268.7|13282.4|13280.9|13266.4|13265|877
1605096000000|2020-11-11 12:00:00|13271.7|13270.2|13265.8|13264.3|13272|13270.5|13261|13259.8|1033
1605096300000|2020-11-11 12:05:00|13265.9|13264.4|13254.9|13254|13268.4|13266.9|13254.4|13253.2|882
1605096600000|2020-11-11 12:10:00|13255|13254.1|13255.6|13254.7|13260.8|13259.9|13252|13251.1|1074
1605096900000|2020-11-11 12:15:00|13255.5|13254.6|13254.3|13252.8|13257.3|13256.4|13248.2|13246.9|906
1605097200000|2020-11-11 12:20:00|13254.4|13252.9|13258|13256.5|13261.2|13260.1|13251.6|13250.3|815
1605097500000|2020-11-11 12:25:00|13257.9|13256.4|13239.5|13238|13258|13256.8|13232.2|13230.6|1016
1605097800000|2020-11-11 12:30:00|13239.6|13238.1|13233.9|13232.4|13241.1|13239.6|13229.8|13228.3|867
1605098100000|2020-11-11 12:35:00|13233.8|13232.3|13229.9|13228.4|13235|13233.5|13225.3|13223.8|1054
1605098400000|2020-11-11 12:40:00|13230|13228.5|13234.6|13233.1|13235.6|13234.1|13225.9|13224.4|984
1605098700000|2020-11-11 12:45:00|13234.5|13233|13229.9|13228.4|13235.4|13233.9|13227.6|13226.1|838
1605099000000|2020-11-11 12:50:00|13230.3|13228.8|13234.3|13232.8|13236.8|13235.3|13227.7|13226.4|781
1605099300000|2020-11-11 12:55:00|13233.7|13232.2|13227.4|13225.9|13234.9|13233.4|13224.6|13223.6|995
1605099600000|2020-11-11 13:00:00|13227.5|13226|13227.2|13226.3|13236.2|13234.7|13222.8|13221.3|1084
1605099900000|2020-11-11 13:05:00|13227.6|13226.7|13218.6|13217.1|13227.6|13226.7|13216.5|13215|889
1605100200000|2020-11-11 13:10:00|13218.7|13217.2|13230.5|13229|13232.3|13231.4|13216.8|13215.4|939
1605100500000|2020-11-11 13:15:00|13230.6|13229.1|13235.8|13234.9|13235.8|13234.9|13226.8|13225.6|877
1605100800000|2020-11-11 13:20:00|13236.1|13235.2|13236.9|13235.4|13237|13236|13230.8|13229.5|861
1605101100000|2020-11-11 13:25:00|13236.8|13235.3|13242.5|13241|13243.7|13242.5|13235.9|13234.6|909
1605101400000|2020-11-11 13:30:00|13242.7|13241.2|13233.5|13232.6|13242.8|13241.6|13232|13231.1|829
1605101700000|2020-11-11 13:35:00|13233.2|13232.3|13234.7|13233.8|13239.3|13238.4|13231.5|13230.6|823
1605102000000|2020-11-11 13:40:00|13234.9|13234|13237.1|13236.2|13238.3|13237.1|13230.1|13229.2|818
1605102300000|2020-11-11 13:45:00|13237.2|13236.3|13239.6|13238.7|13242.4|13241.3|13232.5|13231.6|849
1605102600000|2020-11-11 13:50:00|13239.5|13238.6|13236.3|13235.4|13242.2|13240.9|13234|13233|779
1605102900000|2020-11-11 13:55:00|13236.2|13235.3|13245.7|13244.8|13247.3|13246.4|13230.1|13229|905
1605103200000|2020-11-11 14:00:00|13246.1|13245.2|13249.5|13248|13253.9|13253|13244.9|13243.6|979
1605103500000|2020-11-11 14:05:00|13249.4|13247.9|13236.6|13235.1|13250.3|13249|13232.3|13231|1004
1605103800000|2020-11-11 14:10:00|13236.4|13235.5|13235.2|13234.3|13241.6|13240.3|13233.2|13232.1|918
1605104100000|2020-11-11 14:15:00|13235|13234.1|13229.7|13228.2|13236.5|13235.6|13229.4|13228.2|842
1605104400000|2020-11-11 14:20:00|13229.4|13228.5|13222.4|13221.5|13233.4|13232.5|13221.1|13219.8|800
1605104700000|2020-11-11 14:25:00|13221.4|13220.5|13215.4|13213.9|13225.5|13224.4|13212.6|13211.1|830
1605105000000|2020-11-11 14:30:00|13215.6|13214.1|13222.1|13221.2|13225.6|13224.1|13209.9|13208.7|1267
1605105300000|2020-11-11 14:35:00|13222.2|13221.3|13207.3|13205.8|13222.8|13221.8|13206.8|13205.3|1018
1605105600000|2020-11-11 14:40:00|13207.4|13205.9|13217.2|13215.7|13217.2|13215.7|13204.3|13203.3|1152
1605105900000|2020-11-11 14:45:00|13216.8|13215.3|13212.6|13211.1|13217.4|13216|13210.4|13209.2|1137
1605106200000|2020-11-11 14:50:00|13212.3|13210.8|13212.9|13211.4|13218.7|13217.8|13208.5|13207.6|1037
1605106500000|2020-11-11 14:55:00|13213|13211.5|13210.2|13209.3|13214.6|13213.2|13208.1|13207.2|1005
1605106800000|2020-11-11 15:00:00|13210.3|13209.4|13210.3|13209.4|13215.4|13214.5|13206.6|13205.1|1119
1605107100000|2020-11-11 15:05:00|13209.9|13209|13211.3|13209.8|13216.9|13215.8|13209.8|13208.3|1088
1605107400000|2020-11-11 15:10:00|13211.4|13209.9|13204.1|13203.2|13211.9|13210.9|13202.9|13201.8|1044
1605107700000|2020-11-11 15:15:00|13204|13203.1|13208.9|13208|13209.2|13208.3|13199.2|13198.3|1034
1605108000000|2020-11-11 15:20:00|13208.8|13207.9|13203.3|13202.4|13209.9|13209|13202.8|13201.9|1048
1605108300000|2020-11-11 15:25:00|13203.4|13202.5|13214.4|13213.5|13218.4|13217.5|13203.3|13202.4|927
1605108600000|2020-11-11 15:30:00|13214.3|13213.4|13208.7|13207.2|13215.1|13213.6|13200.3|13199.2|970
1605108900000|2020-11-11 15:35:00|13208.8|13207.3|13206|13204.5|13213.7|13212.5|13205|13204.1|908
1605109200000|2020-11-11 15:40:00|13206.2|13205.3|13200.3|13199.4|13207|13206.1|13198.4|13197.5|1003
1605109500000|2020-11-11 15:45:00|13200.2|13199.3|13195.7|13194.8|13201.3|13200.4|13192.8|13191.9|1031
1605109800000|2020-11-11 15:50:00|13195.6|13194.7|13198|13197.1|13200.5|13199.6|13191.7|13190.8|840
1605110100000|2020-11-11 15:55:00|13198.1|13197.2|13197.2|13196.3|13199.2|13198.3|13192.3|13191.2|988
1605110400000|2020-11-11 16:00:00|13197.1|13196.2|13198.2|13197.3|13202.7|13201.3|13193.2|13192.2|898
1605110700000|2020-11-11 16:05:00|13198.3|13197.4|13199.7|13198.8|13205.2|13204|13198.2|13197.3|702
1605111000000|2020-11-11 16:10:00|13199.6|13198.7|13199.2|13198.3|13205.7|13204.8|13198.8|13197.9|731
1605111300000|2020-11-11 16:15:00|13199.5|13198.6|13200.6|13199.7|13200.9|13200|13195.9|13195|482
1605111600000|2020-11-11 16:20:00|13200.7|13199.8|13199.2|13198.3|13200.9|13200|13195.8|13194.6|534
1605111900000|2020-11-11 16:25:00|13199.1|13198.2|13199.4|13197.9|13200.6|13199.5|13196.7|13195.8|474
1605112200000|2020-11-11 16:30:00|13199.5|13198|13199.2|13198.3|13200.8|13199.9|13196.9|13195.8|704
1605112500000|2020-11-11 16:35:00|13199.3|13198.4|13200.3|13199.4|13203|13202.1|13198.9|13198|765
1605112800000|2020-11-11 16:40:00|13200.2|13199.3|13207.4|13206.5|13207.4|13206.5|13199.5|13198.4|607
1605113100000|2020-11-11 16:45:00|13207.3|13206.4|13205.7|13204.8|13207.7|13206.8|13198.7|13197.8|670
1605113400000|2020-11-11 16:50:00|13205.6|13204.7|13204.4|13203.5|13208.3|13207.4|13204.2|13203.3|607
1605113700000|2020-11-11 16:55:00|13204.5|13203.6|13203.9|13203|13204.9|13204|13201.1|13200.2|834
1605114000000|2020-11-11 17:00:00|13203.6|13202.7|13202.6|13201.7|13205.3|13204.4|13202.2|13201.3|538
1605114300000|2020-11-11 17:05:00|13202.5|13201.6|13205.1|13204.2|13206.5|13205.6|13201.1|13200.2|471
1605114600000|2020-11-11 17:10:00|13205.2|13204.3|13202.5|13201.6|13206.5|13205.3|13201.4|13200.5|432
1605114900000|2020-11-11 17:15:00|13202.4|13201.5|13200.5|13199|13205.1|13204.2|13197.7|13196.8|757
1605115200000|2020-11-11 17:20:00|13200.4|13198.9|13203.8|13202.9|13204.5|13203.6|13199.1|13197.9|484
1605115500000|2020-11-11 17:25:00|13204|13202.5|13209|13207.5|13211.8|13210.8|13202.1|13201.2|660
1605115800000|2020-11-11 17:30:00|13208.7|13207.8|13212.3|13210.8|13212.6|13211.5|13208.1|13207.1|512
1605116100000|2020-11-11 17:35:00|13212.4|13210.9|13211.3|13210.4|13215.7|13214.8|13211|13209.8|460
1605116400000|2020-11-11 17:40:00|13211.4|13210.5|13215.7|13214.8|13215.9|13214.9|13211.2|13210.2|512
1605116700000|2020-11-11 17:45:00|13215.6|13214.7|13210.8|13209.9|13215.6|13214.7|13209.4|13208.5|549
1605117000000|2020-11-11 17:50:00|13210.9|13210|13208.3|13207.4|13213.2|13212.3|13207.9|13207|518
1605117300000|2020-11-11 17:55:00|13208.4|13207.5|13202.3|13201.4|13208.4|13207.5|13201.8|13200.7|507
1605117600000|2020-11-11 18:00:00|13202.8|13201.3|13208.2|13207.3|13208.6|13207.7|13201.2|13200.3|558
1605117900000|2020-11-11 18:05:00|13208.3|13207.4|13211.7|13210.8|13212.3|13211.4|13206.6|13205.4|420
1605118200000|2020-11-11 18:10:00|13211.6|13210.7|13211.9|13211|13212.6|13211.4|13208.3|13207.4|364
1605118500000|2020-11-11 18:15:00|13211.7|13210.8|13205.6|13204.7|13211.7|13210.8|13205|13204.1|433
1605118800000|2020-11-11 18:20:00|13205.5|13204.6|13207.2|13206.3|13207.8|13206.9|13205.3|13204.4|285
1605119100000|2020-11-11 18:25:00|13207.3|13206.4|13210.3|13209.4|13211|13210.1|13205.9|13205|419
1605119400000|2020-11-11 18:30:00|13210.2|13209.3|13208.3|13207.4|13210.6|13209.5|13208.1|13207.2|230
1605119700000|2020-11-11 18:35:00|13208.2|13207.3|13209.6|13208.7|13210.2|13209.3|13208|13207.1|282
1605120000000|2020-11-11 18:40:00|13209.7|13208.8|13209.9|13209|13212.2|13211.3|13209.2|13208.1|348
1605120300000|2020-11-11 18:45:00|13210|13209.1|13211.3|13210.4|13213.6|13212.5|13208.8|13207.7|398
1605120600000|2020-11-11 18:50:00|13211.4|13210.5|13209.9|13209|13212|13211.1|13209.7|13208.6|342
1605120900000|2020-11-11 18:55:00|13210|13209.1|13214.3|13213.4|13215.8|13214.9|13209.1|13208.2|524
1605121200000|2020-11-11 19:00:00|13214.2|13213.3|13216.1|13215.2|13218.6|13217.6|13212.8|13211.9|639
1605121500000|2020-11-11 19:05:00|13216.4|13214.9|13217.2|13216.3|13217.6|13216.6|13215|13214.1|364
1605121800000|2020-11-11 19:10:00|13217.3|13216.4|13217.1|13215.6|13218.5|13217.2|13215|13213.9|326
1605122100000|2020-11-11 19:15:00|13217.3|13216.4|13217.4|13216.5|13219.5|13218.6|13216.5|13215.3|409
1605122400000|2020-11-11 19:20:00|13217.3|13216.4|13216.2|13215.3|13219.3|13218.4|13216|13215.1|422
1605122700000|2020-11-11 19:25:00|13216.3|13215.4|13212.2|13211.3|13216.4|13215.5|13211.8|13210.3|447
1605123000000|2020-11-11 19:30:00|13212.3|13211.4|13212|13211.1|13214.4|13213.5|13210.1|13209.1|418
1605123300000|2020-11-11 19:35:00|13212.1|13211.2|13215.4|13214.5|13216.1|13215.2|13212|13210.7|341
1605123600000|2020-11-11 19:40:00|13215.2|13214.3|13213.4|13212.5|13216.3|13215.4|13213.3|13212.1|416
1605123900000|2020-11-11 19:45:00|13213.5|13212.6|13207.8|13206.3|13213.6|13212.7|13207.3|13206.1|571
1605124200000|2020-11-11 19:50:00|13207.6|13206.7|13211.7|13210.8|13212.7|13211.8|13207.5|13206.4|618
1605124500000|2020-11-11 19:55:00|13211.5|13210.6|13212.8|13211.9|13214.6|13213.7|13209.1|13208.2|671
1605124800000|2020-11-11 20:00:00|13212.7|13211.8|13211.8|13210.3|13213.9|13212.7|13210.4|13209.2|582
1605125100000|2020-11-11 20:05:00|13211.4|13210.5|13210.3|13208.8|13213.8|13212.6|13209.1|13207.9|372
1605125400000|2020-11-11 20:10:00|13209.9|13209|13208.3|13207.4|13211|13209.6|13208|13206.9|445
1605125700000|2020-11-11 20:15:00|13208.5|13207|13208.3|13206.8|13209.9|13208.5|13207.1|13205.8|369
1605126000000|2020-11-11 20:20:00|13208.4|13206.9|13207.1|13206.2|13208.7|13207.4|13206.8|13205.5|351
1605126300000|2020-11-11 20:25:00|13207|13206.1|13207.4|13205.9|13208.9|13207.4|13206.5|13205.4|402
1605126600000|2020-11-11 20:30:00|13207.3|13205.8|13206|13204.5|13208.7|13207.3|13205.2|13204|444
1605126900000|2020-11-11 20:35:00|13205.6|13204.7|13204.3|13203.4|13207|13205.8|13204.2|13203.2|328
1605127200000|2020-11-11 20:40:00|13204.4|13203.5|13208.5|13207|13209.4|13208.2|13204.4|13203|479
1605127500000|2020-11-11 20:45:00|13208.4|13206.9|13214|13213.1|13215.5|13214.6|13207.6|13206.4|627
1605127800000|2020-11-11 20:50:00|13214.9|13213.4|13215.2|13213.7|13217.2|13216|13212.5|13211.2|532
1605128100000|2020-11-11 20:55:00|13215.1|13213.6|13217.4|13215.9|13217.6|13216.5|13213.7|13212.8|547
1605128400000|2020-11-11 21:00:00|13216.9|13215.4|13217.7|13216.2|13219.6|13218.4|13214.1|13212.7|462
1605128700000|2020-11-11 21:05:00|13217.8|13216.3|13215.1|13213.6|13218.1|13216.5|13214.8|13213.3|138
1605129000000|2020-11-11 21:10:00|13215|13213.5|13217.3|13215.8|13218.8|13217.6|13214.3|13213|235
1605129300000|2020-11-11 21:15:00|13217.4|13215.9|13216.2|13215.3|13217.8|13216.6|13216|13215|143
1605129600000|2020-11-11 21:20:00|13216.1|13214.6|13218.1|13217.2|13218.6|13217.3|13214.9|13213.6|226
1605129900000|2020-11-11 21:25:00|13218.5|13217|13221.4|13219.9|13222.3|13220.9|13218.2|13216.7|333
1605130200000|2020-11-11 21:30:00|13221.3|13219.8|13221.4|13220.5|13222|13220.8|13220.5|13219.1|241
1605130500000|2020-11-11 21:35:00|13221.3|13220.4|13221.8|13220.3|13222.1|13220.6|13220|13218.5|260
1605130800000|2020-11-11 21:40:00|13221.7|13220.2|13220.7|13219.2|13222|13220.5|13219.7|13218.3|225
1605131100000|2020-11-11 21:45:00|13220.8|13219.3|13222.9|13221.4|13223.3|13221.7|13220.4|13218.9|292
1605131400000|2020-11-11 21:50:00|13222.7|13221.2|13223.5|13222|13225.4|13223.9|13221.5|13220|374
1605131700000|2020-11-11 21:55:00|13224.5|13221.9|13226|13220.9|13228|13224.6|13222.7|13220.3|408
1605132000000|2020-11-11 22:00:00|13227.9|13220.2|13228.2|13218.2|13229|13220.2|13220.5|13213|56
1605132300000|2020-11-11 22:05:00|13227.5|13217.5|13223.5|13218.9|13228.9|13221.9|13223.5|13214.5|116
1605132600000|2020-11-11 22:10:00|13224.9|13214.9|13225.3|13215.3|13226.2|13218.8|13222|13212|126
1605132900000|2020-11-11 22:15:00|13225|13215|13225|13215|13227.6|13217.9|13223.2|13214.3|121
1605133200000|2020-11-11 22:20:00|13224.9|13214.9|13224.5|13214.5|13226.1|13218.5|13223.1|13213.2|164
1605133500000|2020-11-11 22:25:00|13224.6|13214.6|13221.9|13211.9|13227.6|13217.9|13220|13210.8|203
1605133800000|2020-11-11 22:30:00|13222|13212|13222.1|13212.1|13225.6|13217.2|13220|13210.8|262
1605134100000|2020-11-11 22:35:00|13221.6|13211.6|13225.3|13218.3|13228.9|13220.6|13220.3|13210.9|503
1605134400000|2020-11-11 22:40:00|13225.1|13218.4|13225.8|13221.1|13228.7|13222.4|13224.1|13218.1|1071
1605134700000|2020-11-11 22:45:00|13225.7|13221|13228.8|13221.7|13229.5|13222.7|13225.3|13220.6|370
1605135000000|2020-11-11 22:50:00|13228.9|13222|13224.8|13220.6|13229.1|13222.7|13224.7|13220.1|1241
1605135300000|2020-11-11 22:55:00|13224.9|13220.8|13225.2|13221|13225.6|13221.1|13224.3|13220|520
1605135600000|2020-11-11 23:00:00|13226.1|13220.9|13226.1|13223.9|13227.7|13225.6|13224.7|13220.9|512
1605135900000|2020-11-11 23:05:00|13226.2|13224.3|13227.7|13225.3|13229.8|13227.5|13225.8|13223.9|306
1605136200000|2020-11-11 23:10:00|13227.6|13225.2|13225.7|13223.4|13228|13225.9|13225.1|13223.4|260
1605136500000|2020-11-11 23:15:00|13225.3|13223.8|13227|13225.5|13227.3|13225.5|13225.3|13223.7|167
1605136800000|2020-11-11 23:20:00|13227.1|13225.6|13227.3|13225.8|13227.4|13225.9|13226.4|13224.9|158
1605137100000|2020-11-11 23:25:00|13227.1|13225.6|13227|13225.5|13227.3|13225.8|13226.8|13225.3|128
1605137400000|2020-11-11 23:30:00|13227.1|13225.6|13223.6|13222.1|13227.1|13225.6|13223.5|13222|194
1605137700000|2020-11-11 23:35:00|13223.7|13222.2|13223.9|13222.4|13225|13223.5|13223.4|13221.9|194
1605138000000|2020-11-11 23:40:00|13223.8|13222.3|13222.3|13220.8|13224|13222.5|13221.6|13220.2|161
1605138300000|2020-11-11 23:45:00|13222|13220.5|13222.4|13220.9|13222.6|13221.1|13217.7|13216.5|254
1605138600000|2020-11-11 23:50:00|13222.5|13221|13224.4|13222.9|13225.3|13223.8|13222.3|13220.8|149
1605138900000|2020-11-11 23:55:00|13224.3|13222.8|13224.3|13222.8|13226.4|13225.1|13223.9|13222.5|191
1605139200000|2020-11-12 00:00:00|13224.4|13222.9|13220.9|13220|13224.6|13223.7|13219.1|13213.8|477
1605139500000|2020-11-12 00:05:00|13220.8|13219.9|13219.4|13217.9|13221.7|13220.3|13216.2|13215.3|262
1605139800000|2020-11-12 00:10:00|13219.5|13218|13218.2|13216.7|13221.4|13219.9|13217.7|13216.2|286
1605140100000|2020-11-12 00:15:00|13218.3|13216.8|13218|13217.1|13218.9|13217.4|13217|13215.6|256
1605140400000|2020-11-12 00:20:00|13218.2|13217.3|13219.5|13218.6|13219.9|13218.7|13217.8|13216.3|273
1605140700000|2020-11-12 00:25:00|13219.6|13218.1|13219|13217.5|13219.7|13218.3|13217.4|13216.2|193
1605141000000|2020-11-12 00:30:00|13219.2|13217.7|13217.9|13217|13220|13218.7|13217.2|13215.9|257
1605141300000|2020-11-12 00:35:00|13218.2|13216.7|13219.7|13218.8|13220.8|13219.4|13217.4|13216.1|214
1605141600000|2020-11-12 00:40:00|13219.8|13218.9|13218.9|13218|13219.9|13219|13218.6|13217.3|168
1605141900000|2020-11-12 00:45:00|13218.7|13217.8|13221|13219.5|13221.5|13220|13218.2|13217.1|218
1605142200000|2020-11-12 00:50:00|13221.1|13219.6|13224.3|13222.8|13225.2|13223.7|13220.5|13219.4|309
1605142500000|2020-11-12 00:55:00|13224.2|13222.7|13221.5|13220|13225|13223.9|13221|13219.9|338
1605142800000|2020-11-12 01:00:00|13221.6|13220.1|13222.8|13221.3|13223.7|13222.5|13219.8|13218.6|469
1605143100000|2020-11-12 01:05:00|13222.3|13221.4|13221.4|13220.5|13224.6|13223.5|13220.1|13219.2|532
1605143400000|2020-11-12 01:10:00|13221.5|13220.6|13222.9|13221.4|13223.6|13222.1|13219.5|13218.6|317
1605143700000|2020-11-12 01:15:00|13223|13221.5|13225.2|13223.7|13226.3|13225.4|13222.7|13221.2|375
1605144000000|2020-11-12 01:20:00|13225.1|13223.6|13228.4|13227.5|13228.6|13227.5|13224.2|13223.1|401
1605144300000|2020-11-12 01:25:00|13228.3|13227.4|13225.7|13224.8|13229.1|13228|13225.1|13224|356
1605144600000|2020-11-12 01:30:00|13225.9|13225|13224|13222.5|13226.4|13225.1|13223.3|13222|385
1605144900000|2020-11-12 01:35:00|13224.1|13222.6|13221.4|13219.9|13224.6|13223.1|13220.7|13219.3|359
1605145200000|2020-11-12 01:40:00|13221.2|13219.7|13222.8|13221.3|13223.4|13221.9|13220.7|13219.2|379
1605145500000|2020-11-12 01:45:00|13222.9|13221.4|13224.3|13223.4|13225.5|13224.1|13222.1|13220.8|452
1605145800000|2020-11-12 01:50:00|13224.4|13223.5|13221.9|13221|13226|13224.6|13221.6|13220.7|324
1605146100000|2020-11-12 01:55:00|13222.1|13221.2|13220.8|13219.3|13222.8|13221.4|13220.5|13219.1|407
1605146400000|2020-11-12 02:00:00|13220.4|13219.5|13220.8|13219.9|13223.3|13221.8|13220.4|13219.4|367
1605146700000|2020-11-12 02:05:00|13220.7|13219.8|13221.4|13220.5|13221.8|13220.9|13219.8|13218.3|410
1605147000000|2020-11-12 02:10:00|13221.5|13220.6|13219.7|13218.8|13221.9|13220.9|13219.5|13218.3|320
1605147300000|2020-11-12 02:15:00|13219.8|13218.9|13219.5|13218|13221.5|13220.6|13218.3|13217|388
1605147600000|2020-11-12 02:20:00|13219.2|13218.3|13220.5|13219.6|13221.4|13220.2|13219.1|13218|298
1605147900000|2020-11-12 02:25:00|13220.4|13219.5|13218.9|13217.4|13221.8|13220.5|13217.8|13216.6|262
1605148200000|2020-11-12 02:30:00|13218.7|13217.8|13217.4|13215.9|13220.6|13219.6|13216.6|13215.7|449
1605148500000|2020-11-12 02:35:00|13217.3|13215.8|13217.9|13217|13219|13217.8|13215.9|13214.7|227
1605148800000|2020-11-12 02:40:00|13218|13217.1|13219.8|13218.9|13221|13219.8|13216.9|13215.8|337
1605149100000|2020-11-12 02:45:00|13219.9|13219|13220|13218.5|13221.3|13220|13218.9|13217.7|299
1605149400000|2020-11-12 02:50:00|13220.1|13218.6|13218|13216.5|13220.7|13219.7|13217.9|13216.5|235
1605149700000|2020-11-12 02:55:00|13216.9|13216|13215.5|13214|13218.3|13217.2|13214.5|13213.4|280
1605150000000|2020-11-12 03:00:00|13215.6|13214.1|13216.9|13216|13217.8|13216.6|13213|13212.1|370
1605150300000|2020-11-12 03:05:00|13216.8|13215.9|13212.8|13211.3|13217.5|13216.6|13212.7|13211.2|233
1605150600000|2020-11-12 03:10:00|13212.5|13211.6|13213.4|13211.9|13214.8|13213.6|13212.1|13211.1|329
1605150900000|2020-11-12 03:15:00|13213.5|13212.5|13215.7|13214.2|13215.9|13214.9|13213.5|13212.5|274
1605151200000|2020-11-12 03:20:00|13215.8|13214.3|13215.9|13215|13217.6|13216.7|13215.2|13214.3|287
1605151500000|2020-11-12 03:25:00|13216.3|13214.8|13218.3|13217.4|13218.5|13217.6|13214.1|13212.9|314
1605151800000|2020-11-12 03:30:00|13217.9|13217|13213.4|13212.5|13218.3|13217.3|13213.4|13212.2|380
1605152100000|2020-11-12 03:35:00|13213.5|13212.6|13214.3|13213.4|13215.3|13214.1|13213|13212|424
1605152400000|2020-11-12 03:40:00|13214.5|13213.6|13214|13212.5|13215.3|13214.1|13212.5|13211.6|314
1605152700000|2020-11-12 03:45:00|13214.1|13212.6|13214.8|13213.3|13215.4|13214.2|13213.5|13212.3|276
1605153000000|2020-11-12 03:50:00|13214.9|13213.4|13215|13214.1|13215.4|13214.3|13214.2|13213.1|156
1605153300000|2020-11-12 03:55:00|13214.9|13214|13214.7|13213.8|13216.9|13215.5|13214.6|13213.5|196
1605153600000|2020-11-12 04:00:00|13214.9|13214|13215.5|13214|13216.2|13214.9|13213.8|13212.6|408
1605153900000|2020-11-12 04:05:00|13215.3|13213.8|13214.9|13213.4|13216.3|13215|13214.6|13213.3|216
1605154200000|2020-11-12 04:10:00|13214.8|13213.3|13213.4|13211.9|13215.6|13214.1|13213.3|13211.8|263
1605154500000|2020-11-12 04:15:00|13213.5|13212|13212.4|13211.5|13213.7|13212.4|13211.9|13210.5|274
1605154800000|2020-11-12 04:20:00|13212.3|13211.4|13212.3|13211.4|13212.9|13211.8|13211.7|13210.8|247
1605155100000|2020-11-12 04:25:00|13212.4|13211.5|13211.9|13211|13212.9|13211.7|13211.6|13210.6|130
1605155400000|2020-11-12 04:30:00|13212|13211.1|13210.4|13208.9|13212.6|13211.6|13209.9|13208.6|198
1605155700000|2020-11-12 04:35:00|13210.3|13208.8|13207.3|13205.8|13210.3|13208.8|13206.6|13205.2|258
1605156000000|2020-11-12 04:40:00|13207.2|13205.7|13207.9|13207|13210|13209|13207.2|13205.7|305
1605156300000|2020-11-12 04:45:00|13208.1|13207.2|13207.6|13206.7|13209|13207.8|13207.1|13206.1|259
1605156600000|2020-11-12 04:50:00|13208|13206.5|13206.7|13205.2|13208.8|13207.3|13205.8|13204.5|356
1605156900000|2020-11-12 04:55:00|13206.6|13205.1|13205.5|13204.6|13207.6|13206.6|13204.3|13203.2|346
1605157200000|2020-11-12 05:00:00|13205.4|13204.5|13205|13203.5|13206.1|13205.2|13204.6|13203.5|441
1605157500000|2020-11-12 05:05:00|13205.1|13203.6|13209.9|13209|13210.6|13209.5|13205.1|13203.6|360
1605157800000|2020-11-12 05:10:00|13209.8|13208.9|13209.1|13207.6|13210.7|13209.8|13208.2|13207.3|312
1605158100000|2020-11-12 05:15:00|13208.8|13207.9|13206.8|13205.9|13210.4|13209.1|13206.6|13205.4|399
1605158400000|2020-11-12 05:20:00|13207.2|13205.7|13208.4|13206.9|13208.5|13207.3|13205.9|13204.4|327
1605158700000|2020-11-12 05:25:00|13208.3|13206.8|13209.6|13208.7|13210.2|13208.9|13206.1|13205.2|431
1605159000000|2020-11-12 05:30:00|13209.7|13208.8|13208.4|13206.9|13210.4|13209.5|13207.5|13206.5|341
1605159300000|2020-11-12 05:35:00|13208.5|13207|13208.2|13206.7|13209|13207.9|13206.7|13205.4|375
1605159600000|2020-11-12 05:40:00|13208.1|13206.6|13207.5|13206.6|13208.8|13207.5|13207|13205.7|265
1605159900000|2020-11-12 05:45:00|13207.6|13206.7|13208|13207.1|13208.3|13207.2|13206.4|13205.2|338
1605160200000|2020-11-12 05:50:00|13207.9|13207|13208.2|13206.7|13209|13207.9|13207.6|13206.4|232
1605160500000|2020-11-12 05:55:00|13208.1|13206.6|13207.5|13206.6|13208.4|13207.1|13205.9|13204.7|422
1605160800000|2020-11-12 06:00:00|13207.4|13206.5|13205.5|13204.6|13208.8|13207.5|13205.3|13204.2|500
1605161100000|2020-11-12 06:05:00|13205.6|13204.7|13205.6|13204.7|13207.6|13206.7|13204.8|13203.7|333
1605161400000|2020-11-12 06:10:00|13205.5|13204.6|13200.5|13199|13205.7|13204.8|13199.7|13198.6|517
1605161700000|2020-11-12 06:15:00|13200.6|13199.1|13196.6|13195.7|13201.1|13200.1|13196.1|13194.9|695
1605162000000|2020-11-12 06:20:00|13196.5|13195.6|13191.7|13190.2|13196.9|13196|13190.7|13189.2|694
1605162300000|2020-11-12 06:25:00|13191.6|13190.1|13190.5|13189.6|13192.8|13191.4|13190.3|13189.1|382
1605162600000|2020-11-12 06:30:00|13190.4|13189.5|13186.9|13186|13193.1|13191.8|13186.3|13185.1|592
1605162900000|2020-11-12 06:35:00|13186.8|13185.9|13184.3|13182.8|13187.9|13186.4|13181.8|13180.7|492
1605163200000|2020-11-12 06:40:00|13184.4|13183.5|13186.6|13185.1|13188.7|13187.7|13184.3|13183.2|557
1605163500000|2020-11-12 06:45:00|13186.7|13185.2|13191.3|13189.8|13192.4|13191|13186.7|13185.2|412
1605163800000|2020-11-12 06:50:00|13191.4|13189.9|13188.5|13187.6|13191.9|13190.8|13188.2|13187.3|435
1605164100000|2020-11-12 06:55:00|13188.4|13187.5|13188.6|13186.1|13191.3|13189.8|13186.5|13185|449
1605164400000|2020-11-12 07:00:00|13188.5|13185.8|13188.5|13187|13190.1|13188.6|13182.8|13181.3|561
1605164700000|2020-11-12 07:05:00|13187.8|13186.3|13194.1|13192.6|13196.9|13195.4|13185.6|13184.3|569
1605165000000|2020-11-12 07:10:00|13194.2|13192.7|13193.5|13192.6|13196.4|13195.5|13193.5|13192.4|513
1605165300000|2020-11-12 07:15:00|13193.6|13192.7|13183.8|13182.9|13194.8|13193.7|13181.6|13180.5|634
1605165600000|2020-11-12 07:20:00|13183.7|13182.8|13184.9|13183.4|13188.8|13187.6|13181.4|13180.3|678
1605165900000|2020-11-12 07:25:00|13185|13183.5|13183.1|13182.2|13185.5|13184.6|13178.6|13177.5|566
1605166200000|2020-11-12 07:30:00|13182.5|13181.6|13186.2|13185.3|13189.4|13188.5|13182.5|13181.6|679
1605166500000|2020-11-12 07:35:00|13186.3|13185.4|13192.1|13191.2|13193.4|13192.5|13186.3|13185.4|577
1605166800000|2020-11-12 07:40:00|13191.9|13191|13181.8|13180.3|13192.6|13191.5|13180.3|13179.4|670
1605167100000|2020-11-12 07:45:00|13181.5|13180|13176.6|13175.7|13181.5|13180.6|13170|13168.7|884
1605167400000|2020-11-12 07:50:00|13176.7|13175.8|13179.4|13178.5|13180.1|13179.2|13174.1|13173.2|580
1605167700000|2020-11-12 07:55:00|13179.6|13178.7|13171.9|13170.4|13181.7|13180.2|13171.1|13169.6|856
1605168000000|2020-11-12 08:00:00|13172.2|13170.7|13181.1|13180.2|13184.4|13183.1|13168|13167.1|1210
1605168300000|2020-11-12 08:05:00|13180.8|13179.9|13186.4|13185.5|13191.5|13190.3|13180.5|13179.6|845
1605168600000|2020-11-12 08:10:00|13186.3|13185.4|13191.2|13190.3|13194.6|13193.7|13184.7|13183.8|851
1605168900000|2020-11-12 08:15:00|13191.4|13190.5|13187.2|13185.7|13191.8|13190.9|13182.7|13181.6|873
1605169200000|2020-11-12 08:20:00|13187.4|13185.9|13179.6|13178.7|13187.7|13186.6|13179.2|13178.3|706
1605169500000|2020-11-12 08:25:00|13179.5|13178.6|13184.9|13183.4|13188.3|13187.1|13178.9|13178|834
1605169800000|2020-11-12 08:30:00|13184.5|13183|13195.3|13194.4|13196|13195.1|13179.5|13178.3|835
1605170100000|2020-11-12 08:35:00|13195.2|13194.3|13197.4|13196.5|13201|13200|13192|13191.1|820
1605170400000|2020-11-12 08:40:00|13197.5|13196.6|13192.5|13191.6|13198.8|13197.8|13189|13187.8|724
1605170700000|2020-11-12 08:45:00|13192.6|13191.7|13197.8|13196.9|13199|13197.7|13189.1|13188.2|695
1605171000000|2020-11-12 08:50:00|13197.9|13197|13197.8|13196.9|13199|13197.7|13191.5|13190.3|708
1605171300000|2020-11-12 08:55:00|13197.7|13196.8|13189.2|13188.3|13198.6|13197.7|13188.7|13187.8|732
1605171600000|2020-11-12 09:00:00|13189.1|13188.2|13186.9|13186|13190.7|13189.4|13184.6|13183.6|755
1605171900000|2020-11-12 09:05:00|13186.8|13185.9|13184|13183.1|13190|13189.1|13184|13182.9|517
1605172200000|2020-11-12 09:10:00|13183.9|13183|13171.4|13170.5|13185.7|13184.2|13165.1|13163.9|729
1605172500000|2020-11-12 09:15:00|13171.2|13170.3|13175.8|13174.9|13177.6|13176.4|13167.7|13166.6|764
1605172800000|2020-11-12 09:20:00|13175.7|13174.8|13162.4|13161.5|13176.2|13174.9|13161.5|13160.5|742
1605173100000|2020-11-12 09:25:00|13162.3|13161.4|13172.3|13170.8|13176.2|13175|13161.9|13160.4|804
1605173400000|2020-11-12 09:30:00|13171.7|13170.7|13181.3|13180.4|13181.4|13180.5|13170.8|13169.3|992
1605173700000|2020-11-12 09:35:00|13181.4|13180.5|13185.7|13184.8|13190.6|13189.7|13181.4|13180.5|827
1605174000000|2020-11-12 09:40:00|13185.6|13184.7|13188.5|13187.6|13191.2|13190.3|13181.2|13180.2|847
1605174300000|2020-11-12 09:45:00|13188.2|13187.3|13194.7|13193.8|13195.3|13194.4|13185.8|13184.9|745
1605174600000|2020-11-12 09:50:00|13194.9|13194|13183.5|13182.6|13194.9|13194|13181.9|13180.7|895
1605174900000|2020-11-12 09:55:00|13183.6|13182.1|13182.5|13181.6|13185.2|13184.2|13179.7|13178.7|737
1605175200000|2020-11-12 10:00:00|13182.4|13181.5|13190.7|13189.2|13198.3|13197.4|13180.6|13179.6|827
1605175500000|2020-11-12 10:05:00|13191.1|13189.8|13184.4|13182.9|13191.6|13190.6|13182.7|13181.2|784
1605175800000|2020-11-12 10:10:00|13184.5|13183|13192.4|13191.5|13193.8|13192.9|13181.3|13180.4|849
1605176100000|2020-11-12 10:15:00|13192.5|13191.6|13197.3|13196.4|13197.9|13196.8|13190.1|13189.2|752
1605176400000|2020-11-12 10:20:00|13197.2|13196.3|13193.1|13192.2|13198.9|13197.9|13191.4|13190.5|692
1605176700000|2020-11-12 10:25:00|13193.3|13192.4|13189|13188.1|13195.4|13194.5|13189|13187.8|591
1605177000000|2020-11-12 10:30:00|13189.3|13188.4|13197.9|13197|13199.8|13198.7|13189.3|13188.4|785
1605177300000|2020-11-12 10:35:00|13197.8|13196.9|13196|13194.5|13198.9|13197.7|13193.5|13192.6|608
1605177600000|2020-11-12 10:40:00|13196.1|13194.6|13189.4|13188.5|13197.2|13196.2|13186.2|13184.8|753
1605177900000|2020-11-12 10:45:00|13189.8|13188.3|13187.8|13186.3|13190.6|13189.5|13184.8|13183.9|649
1605178200000|2020-11-12 10:50:00|13187.9|13186.4|13190.4|13189.5|13190.9|13189.7|13186|13184.8|575
1605178500000|2020-11-12 10:55:00|13190.6|13189.7|13188.7|13187.8|13192.6|13191.6|13186.5|13185.6|665
1605178800000|2020-11-12 11:00:00|13188.8|13187.9|13190.6|13189.7|13196.2|13194.7|13188.7|13187.8|839
1605179100000|2020-11-12 11:05:00|13190.7|13189.8|13197.1|13196.2|13199.5|13198.4|13190.5|13189.6|690
1605179400000|2020-11-12 11:10:00|13197|13196.1|13194.8|13193.9|13201.1|13199.9|13193.6|13192.3|815
1605179700000|2020-11-12 11:15:00|13195.1|13194.2|13191.5|13190.6|13199.4|13198.5|13189.8|13188.5|776
1605180000000|2020-11-12 11:20:00|13191.3|13190.4|13189.6|13188.7|13192.6|13191.7|13188.5|13187.4|667
1605180300000|2020-11-12 11:25:00|13189.5|13188.6|13187.4|13186.5|13192.7|13191.4|13185.9|13184.9|663
1605180600000|2020-11-12 11:30:00|13187.3|13186.4|13174.7|13173.8|13191.5|13190.6|13174.1|13173.2|816
1605180900000|2020-11-12 11:35:00|13174.8|13173.9|13177.1|13176.2|13180.1|13178.9|13173|13171.8|686
1605181200000|2020-11-12 11:40:00|13177|13176.1|13182.1|13180.6|13185.8|13184.5|13174.5|13173.4|496
1605181500000|2020-11-12 11:45:00|13182.5|13181|13177.8|13176.9|13183|13182.1|13177.4|13176.4|523
1605181800000|2020-11-12 11:50:00|13177.9|13177|13176.9|13176|13180.4|13179.3|13174.2|13173.3|615
1605182100000|2020-11-12 11:55:00|13176.8|13175.9|13153.9|13153|13177.3|13176.4|13153.5|13152.5|1110
1605182400000|2020-11-12 12:00:00|13154|13153.1|13160|13159.1|13162.8|13161.9|13154|13153.1|972
1605182700000|2020-11-12 12:05:00|13159.8|13158.9|13150.4|13149.5|13160.9|13160|13147.8|13146.6|897
1605183000000|2020-11-12 12:10:00|13150.5|13149.6|13151.8|13150.9|13153.7|13152.8|13147.3|13146|781
1605183300000|2020-11-12 12:15:00|13151.6|13150.7|13150.8|13149.9|13157.2|13156.3|13148|13147|827
1605183600000|2020-11-12 12:20:00|13151|13150.1|13139.2|13138.3|13152.2|13151.3|13138|13137.1|771
1605183900000|2020-11-12 12:25:00|13139.3|13138.4|13146.7|13145.8|13151.8|13150.9|13138.7|13137.8|864
1605184200000|2020-11-12 12:30:00|13146.5|13145.6|13150.2|13149.3|13152.5|13151.5|13145.4|13144.2|683
1605184500000|2020-11-12 12:35:00|13150.1|13149.2|13150.8|13149.9|13154.3|13153.4|13147.9|13146.8|571
1605184800000|2020-11-12 12:40:00|13151.1|13149.6|13145.2|13143.7|13151.8|13150.5|13141.6|13140.7|823
1605185100000|2020-11-12 12:45:00|13145.1|13143.6|13146.3|13145.4|13147.6|13146.7|13139.6|13138.7|683
1605185400000|2020-11-12 12:50:00|13146.2|13145.3|13139.8|13138.9|13146.8|13145.9|13137.7|13136.8|973
1605185700000|2020-11-12 12:55:00|13139.9|13139|13142.9|13142|13142.9|13142|13133.3|13132.4|868
1605186000000|2020-11-12 13:00:00|13143.2|13142.3|13141.7|13140.8|13143.5|13142.6|13136|13135|784
1605186300000|2020-11-12 13:05:00|13141.6|13140.7|13141.7|13140.8|13143.6|13142.7|13134.9|13134|888
1605186600000|2020-11-12 13:10:00|13141.8|13140.9|13136.5|13135.6|13146.1|13145.2|13135.5|13134.6|707
1605186900000|2020-11-12 13:15:00|13136.7|13135.8|13137.7|13136.8|13141.3|13139.8|13135.8|13134.9|690
1605187200000|2020-11-12 13:20:00|13137.6|13136.7|13142|13141.1|13142.7|13141.8|13132.6|13131.7|725
1605187500000|2020-11-12 13:25:00|13142.1|13141.2|13154.6|13150.2|13155.1|13150.3|13140.9|13140|699
1605187800000|2020-11-12 13:30:00|13154.7|13150|13165.7|13164.8|13166|13165.1|13147.2|13144.6|962
1605188100000|2020-11-12 13:35:00|13165.6|13164.7|13164|13163.1|13168.8|13167.5|13159.3|13158.2|1062
1605188400000|2020-11-12 13:40:00|13164.1|13163.2|13165.8|13164.9|13169.1|13168.2|13163.7|13162.8|769
1605188700000|2020-11-12 13:45:00|13165.9|13165|13169.2|13168.3|13171.9|13171|13162.8|13161.9|799
1605189000000|2020-11-12 13:50:00|13169.3|13168.4|13178.1|13177.2|13178.8|13177.7|13168.6|13167.5|858
1605189300000|2020-11-12 13:55:00|13177.9|13177|13178|13177.1|13181.8|13180.8|13172.8|13171.9|940
1605189600000|2020-11-12 14:00:00|13177.9|13177|13183.1|13182.2|13183.9|13182.9|13177.9|13177|1012
1605189900000|2020-11-12 14:05:00|13183|13182.1|13170.6|13169.7|13183.4|13182.3|13168|13167.1|1015
1605190200000|2020-11-12 14:10:00|13170.7|13169.8|13171.8|13170.9|13173.3|13172.4|13163.3|13162.4|714
1605190500000|2020-11-12 14:15:00|13171.7|13170.8|13162.7|13161.8|13171.9|13171|13162.1|13161.2|881
1605190800000|2020-11-12 14:20:00|13162.8|13161.9|13166.1|13165.2|13169.5|13168.6|13161.2|13160.3|731
1605191100000|2020-11-12 14:25:00|13166.3|13165.4|13167.2|13166.3|13170|13169.1|13165.4|13164.5|703
1605191400000|2020-11-12 14:30:00|13167.1|13166.2|13169.2|13168.3|13173|13171.7|13162.1|13161.2|936
1605191700000|2020-11-12 14:35:00|13169.1|13168.2|13167.3|13166.4|13172.4|13171.5|13162.6|13161.6|988
1605192000000|2020-11-12 14:40:00|13167.1|13166.2|13159.3|13158.4|13167.3|13166.4|13155.8|13154.9|985
1605192300000|2020-11-12 14:45:00|13159.4|13158.5|13148.8|13147.9|13160.9|13160|13148.8|13147.9|1060
1605192600000|2020-11-12 14:50:00|13148.7|13147.8|13151.6|13150.1|13154.7|13153.8|13143.2|13142.3|1076
1605192900000|2020-11-12 14:55:00|13151.5|13150|13154.6|13153.7|13155|13154.1|13148.8|13147.6|1036
1605193200000|2020-11-12 15:00:00|13154.8|13153.9|13157.2|13156.3|13160.3|13159.4|13154.2|13153.3|912
1605193500000|2020-11-12 15:05:00|13157.3|13156.4|13157.4|13156.5|13162.1|13161|13143.9|13139.8|1071
1605193800000|2020-11-12 15:10:00|13157.3|13156.4|13152.7|13151.8|13161.8|13160.4|13152.7|13151.7|1038
1605194100000|2020-11-12 15:15:00|13152.8|13151.9|13144.9|13144|13153.8|13152.6|13144.6|13143.7|918
1605194400000|2020-11-12 15:20:00|13145|13144.1|13141|13140.1|13148.4|13147.5|13140.8|13139.9|1000
1605194700000|2020-11-12 15:25:00|13140.9|13140|13138.5|13137.6|13147.2|13146.3|13135.9|13135|910
1605195000000|2020-11-12 15:30:00|13138.2|13137.3|13136|13135.1|13143.9|13143|13136|13134.8|922
1605195300000|2020-11-12 15:35:00|13136.1|13135.2|13136.2|13135.3|13142.9|13142|13133.6|13132.6|729
1605195600000|2020-11-12 15:40:00|13136.3|13135.4|13138.4|13137.5|13140.2|13139.3|13134.4|13133.5|707
1605195900000|2020-11-12 15:45:00|13138.2|13137.3|13143.2|13142.3|13144.4|13143.5|13136.9|13136|799
1605196200000|2020-11-12 15:50:00|13143.3|13142.4|13131.1|13130.2|13144.2|13143.1|13130.7|13129.8|909
1605196500000|2020-11-12 15:55:00|13131|13130.1|13129.5|13128|13133.3|13132.2|13125.4|13124.2|1115
1605196800000|2020-11-12 16:00:00|13129.3|13128.4|13141.8|13140.3|13142.2|13141.3|13129.2|13128.3|943
1605197100000|2020-11-12 16:05:00|13141.5|13140.6|13139.9|13139|13144.9|13144|13137.7|13136.8|821
1605197400000|2020-11-12 16:10:00|13139.7|13138.8|13135.2|13134.3|13141.6|13140.7|13133.8|13132.9|687
1605197700000|2020-11-12 16:15:00|13135.1|13134.2|13139.3|13137.8|13139.6|13138.7|13133.8|13132.9|609
1605198000000|2020-11-12 16:20:00|13139.2|13137.7|13137.3|13136.4|13143|13142.1|13135.5|13134.6|703
1605198300000|2020-11-12 16:25:00|13137.2|13136.3|13139.7|13138.8|13139.9|13139|13131.9|13131|642
1605198600000|2020-11-12 16:30:00|13139.3|13138.4|13140.3|13139.4|13140.5|13139.6|13133.5|13132.6|703
1605198900000|2020-11-12 16:35:00|13140.2|13139.3|13143.6|13142.7|13146.3|13145.4|13139.6|13138.7|740
1605199200000|2020-11-12 16:40:00|13143.5|13142.6|13143|13142.1|13144.8|13143.9|13139.5|13138.6|721
1605199500000|2020-11-12 16:45:00|13143.2|13142.3|13145.8|13144.9|13150.1|13149.2|13142.3|13141.4|798
1605199800000|2020-11-12 16:50:00|13145.7|13144.8|13140.3|13139.4|13151.9|13150.7|13138.3|13137.4|726
1605200100000|2020-11-12 16:55:00|13140.2|13139.3|13142|13141.1|13144.7|13143.8|13140.2|13139.3|653
1605200400000|2020-11-12 17:00:00|13142.1|13141.2|13143.6|13142.7|13144|13143|13138.4|13137.5|546
1605200700000|2020-11-12 17:05:00|13143.5|13142.6|13144.6|13143.7|13144.6|13143.7|13139.9|13138.8|474
1605201000000|2020-11-12 17:10:00|13144.5|13143.6|13141.4|13140.5|13146.6|13145.7|13141.3|13140.4|469
1605201300000|2020-11-12 17:15:00|13141.2|13140.3|13139.7|13138.8|13142|13141.1|13138.6|13137.7|504
1605201600000|2020-11-12 17:20:00|13139.6|13138.7|13137.6|13136.7|13141.6|13140.3|13137.1|13136.2|417
1605201900000|2020-11-12 17:25:00|13137.5|13136.6|13134.6|13133.7|13137.9|13137|13133.7|13132.8|590
1605202200000|2020-11-12 17:30:00|13134.7|13133.8|13132.7|13131.8|13135.2|13134.3|13131.3|13130.4|471
1605202500000|2020-11-12 17:35:00|13132.8|13131.9|13127.6|13126.7|13132.8|13131.9|13125.5|13124.6|529
1605202800000|2020-11-12 17:40:00|13127.7|13126.8|13124.6|13123.7|13128|13127.1|13124.3|13123.4|547
1605203100000|2020-11-12 17:45:00|13124.8|13123.9|13121.1|13120.2|13125.8|13124.9|13120.7|13119.8|490
1605203400000|2020-11-12 17:50:00|13121.3|13120.4|13120.7|13119.8|13122.7|13121.8|13115.3|13114.4|613
1605203700000|2020-11-12 17:55:00|13120.8|13119.9|13116.1|13115.2|13121.6|13120.7|13115.2|13114.2|662
1605204000000|2020-11-12 18:00:00|13116|13115.1|13112.2|13111.3|13116.5|13115.6|13109.6|13108.4|674
1605204300000|2020-11-12 18:05:00|13112.3|13111.4|13111.8|13110.9|13112.8|13111.9|13109|13108|603
1605204600000|2020-11-12 18:10:00|13111.9|13111|13116.9|13116|13117.3|13116.4|13110.8|13109.9|684
1605204900000|2020-11-12 18:15:00|13116.7|13115.8|13112.9|13112|13117.2|13116.3|13112.8|13111.9|573
1605205200000|2020-11-12 18:20:00|13112.7|13111.8|13109.8|13108.9|13115.4|13114.5|13109.4|13108.5|572
1605205500000|2020-11-12 18:25:00|13110|13109.1|13111.6|13110.7|13116|13115.1|13110|13109.1|635
1605205800000|2020-11-12 18:30:00|13111.7|13110.8|13111.9|13111|13113.3|13112.4|13110.4|13109.5|524
1605206100000|2020-11-12 18:35:00|13112|13111.1|13118.3|13117.4|13119.6|13118.7|13110.6|13109.7|475
1605206400000|2020-11-12 18:40:00|13118.2|13117.3|13118.6|13117.7|13120.1|13119.2|13116|13115.1|513
1605206700000|2020-11-12 18:45:00|13118.5|13117.6|13121.2|13120.3|13121.9|13120.6|13117.4|13116.5|591
1605207000000|2020-11-12 18:50:00|13121.1|13120.2|13121.4|13120.5|13125.3|13124.2|13120.7|13119.6|661
1605207300000|2020-11-12 18:55:00|13121.5|13120.6|13124.6|13123.1|13124.9|13123.6|13119.8|13118.9|475
1605207600000|2020-11-12 19:00:00|13124.7|13123.2|13121|13120.1|13125.4|13124.3|13118.2|13117.2|697
1605207900000|2020-11-12 19:05:00|13120.9|13120|13116.4|13115.5|13121.4|13120.5|13116|13115.1|535
1605208200000|2020-11-12 19:10:00|13116.5|13115.6|13115.3|13114.4|13118.1|13117.2|13114.7|13113.6|489
1605208500000|2020-11-12 19:15:00|13115.4|13114.5|13111.6|13110.1|13115.6|13114.7|13109.8|13108.5|569
1605208800000|2020-11-12 19:20:00|13111.5|13110|13115.1|13114.2|13116.4|13115.5|13110.8|13109.8|566
1605209100000|2020-11-12 19:25:00|13115|13114.1|13115.3|13114.4|13117.2|13116.3|13112.3|13111.4|495
1605209400000|2020-11-12 19:30:00|13115.2|13114.3|13118|13117.1|13121.1|13120.2|13113.9|13113|642
1605209700000|2020-11-12 19:35:00|13118.1|13117.2|13112|13111.1|13118.5|13117.6|13110|13109.1|456
1605210000000|2020-11-12 19:40:00|13111.8|13110.9|13111.6|13110.7|13115.1|13113.8|13109.9|13108.9|566
1605210300000|2020-11-12 19:45:00|13111.3|13110.4|13112.7|13111.8|13115.2|13114.3|13111|13110.1|515
1605210600000|2020-11-12 19:50:00|13112.6|13111.7|13114.4|13113.5|13115.4|13114.5|13111.9|13111|530
1605210900000|2020-11-12 19:55:00|13114.3|13113.4|13118|13117.1|13120.1|13119|13113.8|13112.9|685
1605211200000|2020-11-12 20:00:00|13118.4|13116.9|13111.9|13110.4|13118.4|13117.3|13111|13110|554
1605211500000|2020-11-12 20:05:00|13111.5|13110|13108.5|13107.6|13112.2|13111.2|13106.9|13105.7|755
1605211800000|2020-11-12 20:10:00|13109|13107.5|13112|13111.1|13112.2|13111.3|13107.8|13106.9|661
1605212100000|2020-11-12 20:15:00|13112.1|13111.2|13114.2|13113.3|13115.4|13114.5|13111|13110|536
1605212400000|2020-11-12 20:20:00|13114.1|13113.2|13116.2|13115.3|13116.8|13115.9|13113.5|13112.6|502
1605212700000|2020-11-12 20:25:00|13116.3|13115.4|13111.1|13109.6|13116.6|13115.6|13110.9|13109.6|454
1605213000000|2020-11-12 20:30:00|13110.9|13110|13112.6|13111.7|13114.1|13113|13109.7|13108.7|580
1605213300000|2020-11-12 20:35:00|13112.9|13111.4|13115.1|13113.6|13116.1|13114.6|13111.2|13109.7|567
1605213600000|2020-11-12 20:40:00|13114.9|13113.4|13112.2|13111.3|13116.4|13115.1|13110.6|13109.4|524
1605213900000|2020-11-12 20:45:00|13112|13111.1|13110.1|13108.6|13113.5|13112|13108.7|13107.5|628
1605214200000|2020-11-12 20:50:00|13110.2|13108.7|13114.6|13113.7|13115|13113.9|13109.8|13108.6|731
1605214500000|2020-11-12 20:55:00|13114.7|13113.8|13121.7|13120.2|13122.3|13121.4|13112.7|13111.6|725
1605214800000|2020-11-12 21:00:00|13121.8|13120.3|13120.6|13119.1|13125.2|13123.8|13119.8|13118.7|516
1605215100000|2020-11-12 21:05:00|13120.3|13118.8|13120.4|13118.9|13121.2|13119.8|13118.8|13117.5|229
1605215400000|2020-11-12 21:10:00|13120.3|13118.8|13121.3|13119.8|13122.1|13121|13119.9|13118.5|245
1605215700000|2020-11-12 21:15:00|13120.8|13119.3|13119.3|13117.8|13121|13119.5|13119|13117.6|208
1605216000000|2020-11-12 21:20:00|13119.2|13117.7|13118.6|13117.1|13120.9|13119.4|13118.2|13116.7|185
1605216300000|2020-11-12 21:25:00|13118.7|13117.2|13118.8|13117.3|13119.3|13118.2|13117.6|13116.2|263
1605216600000|2020-11-12 21:30:00|13118.7|13117.2|13118.3|13116.8|13119.5|13118.2|13117.4|13115.9|234
1605216900000|2020-11-12 21:35:00|13118.4|13116.9|13116.8|13115.9|13118.8|13117.7|13116.6|13115.1|240
1605217200000|2020-11-12 21:40:00|13116.7|13115.8|13118.3|13116.8|13118.4|13116.9|13116.7|13115.6|128
1605217500000|2020-11-12 21:45:00|13118.2|13116.7|13118.4|13116.9|13119.3|13117.8|13117.8|13116.3|219
1605217800000|2020-11-12 21:50:00|13118|13116.5|13120.7|13119.2|13121.9|13120.4|13118|13116.5|284
1605218100000|2020-11-12 21:55:00|13120.8|13119.3|13121|13114.8|13125.8|13123.6|13120.6|13112.1|710
1605218400000|2020-11-12 22:00:00|13122.6|13112.7|13123.4|13113.4|13139.7|13129.7|13121.6|13111.6|123
1605218700000|2020-11-12 22:05:00|13123|13113|13127.2|13117.2|13127.2|13117.2|13120.8|13110.8|207
1605219000000|2020-11-12 22:10:00|13127|13117|13123.2|13113.2|13128|13118|13120.8|13110.8|222
1605219300000|2020-11-12 22:15:00|13123.3|13113.3|13121.3|13111.3|13123.7|13113.7|13119.8|13109.8|162
1605219600000|2020-11-12 22:20:00|13121|13111|13121|13111.3|13126|13116|13120.5|13110.8|202
1605219900000|2020-11-12 22:25:00|13120.6|13111.9|13122.6|13112.6|13123.2|13113.4|13119.8|13110.7|151
1605220200000|2020-11-12 22:30:00|13122.2|13112.2|13119.8|13109.8|13123.1|13113.8|13118.9|13108.9|1086
1605220500000|2020-11-12 22:35:00|13119.9|13111.1|13122|13113.7|13130.1|13120.1|13118.4|13108.8|1307
1605220800000|2020-11-12 22:40:00|13122.3|13112.4|13120.8|13110.8|13129.7|13119.7|13120|13110|366
1605221100000|2020-11-12 22:45:00|13121.3|13111.3|13129.1|13119.1|13130|13120|13119.6|13110.5|846
1605221400000|2020-11-12 22:50:00|13129.7|13119.7|13122.3|13113.9|13130|13120|13121|13111.1|479
1605221700000|2020-11-12 22:55:00|13122.2|13113.8|13123.7|13113.7|13129.3|13119.3|13120.1|13111.1|485
1605222000000|2020-11-12 23:00:00|13123.5|13113.8|13123.4|13117.3|13126.8|13118.2|13120.9|13112.3|871
1605222300000|2020-11-12 23:05:00|13125.2|13115.2|13125.7|13117.4|13129.4|13124|13122.5|13113.2|1195
1605222600000|2020-11-12 23:10:00|13125.2|13117.8|13122.3|13118.4|13126.6|13120.9|13121.7|13114|1018
1605222900000|2020-11-12 23:15:00|13122.2|13118.3|13121.9|13118.2|13123.9|13120.9|13121|13115|760
1605223200000|2020-11-12 23:20:00|13122.2|13118.1|13120.8|13118.4|13122.5|13119.6|13120.1|13117.4|638
1605223500000|2020-11-12 23:25:00|13120.9|13118.5|13122.5|13120.2|13123.3|13121.3|13118.9|13114.7|691
1605223800000|2020-11-12 23:30:00|13122.3|13120.1|13123.9|13122.4|13124.3|13122.6|13120.4|13118.6|686
1605224100000|2020-11-12 23:35:00|13124|13122.5|13121.8|13120.3|13124.7|13123.2|13121.3|13119.8|405
1605224400000|2020-11-12 23:40:00|13121.7|13120.2|13123.7|13122.2|13124.2|13122.7|13121.6|13120.1|223
1605224700000|2020-11-12 23:45:00|13123.6|13122.1|13121.7|13120.2|13124.6|13123.1|13121.4|13119.8|218
1605225000000|2020-11-12 23:50:00|13121.6|13120.1|13122.3|13120.8|13122.9|13121.4|13120.6|13119|206
1605225300000|2020-11-12 23:55:00|13122.1|13120.6|13122|13120.5|13122.9|13121.4|13120.9|13119.4|177
1605225600000|2020-11-13 00:00:00|13122.1|13120.6|13124.3|13122.8|13127|13125.5|13120.5|13119|568
1605225900000|2020-11-13 00:05:00|13124.4|13122.9|13121.4|13119.9|13124.5|13123|13121.3|13119.8|334
1605226200000|2020-11-13 00:10:00|13121.5|13120|13121.6|13120.1|13122.1|13120.6|13120.1|13118.6|232
1605226500000|2020-11-13 00:15:00|13121.5|13120|13120.3|13118.8|13121.6|13120.1|13119.7|13118.4|250
1605226800000|2020-11-13 00:20:00|13120.1|13118.6|13124.6|13123.7|13125.3|13123.8|13119.1|13117.6|394
1605227100000|2020-11-13 00:25:00|13124.5|13123.6|13125.8|13124.3|13126.2|13124.7|13124.3|13122.9|272
1605227400000|2020-11-13 00:30:00|13125.9|13124.4|13124.4|13122.9|13127.3|13126|13124|13122.8|261
1605227700000|2020-11-13 00:35:00|13124.3|13122.8|13124.6|13123.1|13126.3|13124.8|13122.5|13121.4|370
1605228000000|2020-11-13 00:40:00|13124.5|13123|13122.5|13121|13124.8|13123.6|13122.2|13120.9|226
1605228300000|2020-11-13 00:45:00|13122.6|13121.1|13119.8|13118.3|13122.9|13121.4|13118.1|13116.8|423
1605228600000|2020-11-13 00:50:00|13119.9|13118.4|13117.7|13116.2|13121.2|13119.8|13117|13115.5|419
1605228900000|2020-11-13 00:55:00|13117.8|13116.3|13116|13115.1|13123|13121.8|13116|13115.1|535
1605229200000|2020-11-13 01:00:00|13116.1|13115.2|13121.2|13120.3|13121.8|13120.8|13115.7|13114.5|479
1605229500000|2020-11-13 01:05:00|13121.3|13120.4|13119.9|13119|13122.7|13121.2|13119.2|13118.3|425
1605229800000|2020-11-13 01:10:00|13120.1|13118.6|13122|13120.5|13123.1|13122.2|13119.9|13118.6|430
1605230100000|2020-11-13 01:15:00|13122.1|13120.6|13123.2|13121.7|13123.2|13121.7|13120.9|13119.9|356
1605230400000|2020-11-13 01:20:00|13123.1|13121.6|13121.7|13120.8|13123.8|13122.6|13121.3|13120.2|336
1605230700000|2020-11-13 01:25:00|13121.9|13121|13121.5|13120.6|13123.8|13122.9|13121.4|13120.2|251
1605231000000|2020-11-13 01:30:00|13121.6|13120.7|13121.1|13119.6|13122.8|13121.9|13119.2|13118.1|439
1605231300000|2020-11-13 01:35:00|13120.5|13119.4|13121.8|13120.9|13123.5|13122.3|13119.7|13118.6|573
1605231600000|2020-11-13 01:40:00|13121.9|13121|13124.2|13122.7|13124.5|13123.2|13121.1|13120.1|349
1605231900000|2020-11-13 01:45:00|13124.3|13122.8|13123.3|13122.4|13125.3|13124.2|13121.9|13120.4|343
1605232200000|2020-11-13 01:50:00|13123.2|13122.3|13121.3|13119.8|13123.7|13122.4|13120|13118.8|386
1605232500000|2020-11-13 01:55:00|13121.2|13119.7|13118.8|13117.9|13121.8|13120.7|13115.8|13114.8|496
1605232800000|2020-11-13 02:00:00|13118.6|13117.7|13113.8|13112.3|13119|13118|13112.5|13111.6|539
1605233100000|2020-11-13 02:05:00|13113.7|13112.2|13115.1|13114.2|13116.8|13115.9|13112.1|13111.2|536
1605233400000|2020-11-13 02:10:00|13115|13114.1|13112.8|13111.9|13115|13114.1|13111.7|13110.8|341
1605233700000|2020-11-13 02:15:00|13112.9|13112|13113.1|13112.2|13113.6|13112.7|13109.7|13108.8|550
1605234000000|2020-11-13 02:20:00|13112.9|13112|13114|13113.1|13115.4|13114|13112.1|13111.1|444
1605234300000|2020-11-13 02:25:00|13114.1|13113.2|13114|13113.1|13114.8|13113.8|13113.3|13112|348
1605234600000|2020-11-13 02:30:00|13114.1|13113.2|13117.2|13115.7|13118.3|13117.2|13112.6|13111.2|398
1605234900000|2020-11-13 02:35:00|13117|13116.1|13118.5|13117|13118.9|13117.5|13115.2|13114|351
1605235200000|2020-11-13 02:40:00|13118.8|13117.9|13115.9|13115|13119.1|13118|13115|13114.1|372
1605235500000|2020-11-13 02:45:00|13116|13115.1|13114.5|13113.6|13116.8|13115.6|13114|13112.9|324
1605235800000|2020-11-13 02:50:00|13114.4|13113.5|13116|13115.1|13116.9|13115.7|13113.7|13112.8|431
1605236100000|2020-11-13 02:55:00|13115.9|13115|13114.8|13113.9|13118.3|13117.2|13114.7|13113.8|401
1605236400000|2020-11-13 03:00:00|13114.7|13113.8|13113.4|13112.5|13115.2|13114.3|13112.9|13111.9|301
1605236700000|2020-11-13 03:05:00|13113.3|13112.4|13115.5|13114.6|13116|13115.1|13112.7|13111.8|273
1605237000000|2020-11-13 03:10:00|13115.4|13114.5|13113.8|13112.9|13115.6|13114.7|13113|13112.1|281
1605237300000|2020-11-13 03:15:00|13113.9|13113|13115.3|13113.8|13115.3|13113.9|13112.7|13111.8|364
1605237600000|2020-11-13 03:20:00|13115.2|13113.7|13114.1|13113.2|13115.2|13114.1|13113.4|13112.3|237
1605237900000|2020-11-13 03:25:00|13113.9|13113|13113.6|13112.7|13114.5|13113.4|13112.4|13111.5|303
1605238200000|2020-11-13 03:30:00|13113.8|13112.9|13117|13116.1|13117.8|13116.7|13113.5|13112.3|306
1605238500000|2020-11-13 03:35:00|13117.1|13116.2|13114.4|13112.9|13118.4|13117.2|13114.3|13112.8|354
1605238800000|2020-11-13 03:40:00|13114.3|13112.8|13113.9|13113|13115.5|13114.2|13112.6|13111.7|313
1605239100000|2020-11-13 03:45:00|13114|13113.1|13116.1|13115.2|13117.3|13116.2|13112.8|13111.9|417
1605239400000|2020-11-13 03:50:00|13116|13115.1|13114|13113.1|13117.5|13116.6|13113.8|13112.9|417
1605239700000|2020-11-13 03:55:00|13114.1|13113.2|13114.9|13114|13116.5|13115.6|13113|13112.1|476
1605240000000|2020-11-13 04:00:00|13114.8|13113.9|13114.5|13113.6|13115.6|13114.2|13112.9|13112|276
1605240300000|2020-11-13 04:05:00|13114.4|13113.5|13115.2|13114.3|13116.1|13114.8|13114.1|13113|283
1605240600000|2020-11-13 04:10:00|13115.3|13114.4|13115.4|13114.5|13116.2|13115.1|13114|13112.9|240
1605240900000|2020-11-13 04:15:00|13115.5|13114.6|13117.9|13117|13118.5|13117.3|13115.3|13114.1|201
1605241200000|2020-11-13 04:20:00|13118|13117.1|13116.9|13116|13119.1|13117.9|13116.9|13116|206
1605241500000|2020-11-13 04:25:00|13117|13116.1|13116.7|13115.8|13117.6|13116.7|13115.4|13114.5|306
1605241800000|2020-11-13 04:30:00|13116.6|13115.7|13116.7|13115.8|13117.2|13116.3|13115.6|13114.7|290
1605242100000|2020-11-13 04:35:00|13116.6|13115.7|13118.7|13117.8|13119.5|13118.6|13116.3|13115.3|332
1605242400000|2020-11-13 04:40:00|13118.6|13117.7|13118.9|13117.4|13119.6|13118.4|13118|13116.9|265
1605242700000|2020-11-13 04:45:00|13119|13117.5|13118.7|13117.8|13120.6|13119.5|13118|13116.7|443
1605243000000|2020-11-13 04:50:00|13118.9|13118|13124.1|13123.2|13124.8|13123.4|13118.5|13117.6|419
1605243300000|2020-11-13 04:55:00|13124.2|13123.3|13122.4|13121.5|13125|13124.1|13120.9|13120|362
1605243600000|2020-11-13 05:00:00|13122.3|13121.4|13124.8|13123.3|13125.6|13124.7|13120.3|13119.4|461
1605243900000|2020-11-13 05:05:00|13124.5|13123.6|13121.2|13120.3|13124.5|13123.6|13120.9|13120|284
1605244200000|2020-11-13 05:10:00|13121.1|13120.2|13120.1|13119.2|13122.3|13121.4|13119.9|13118.9|359
1605244500000|2020-11-13 05:15:00|13120.2|13119.3|13123.6|13122.1|13124.6|13123.4|13120.2|13119.3|291
1605244800000|2020-11-13 05:20:00|13123.5|13122|13122|13121.1|13124.3|13123.2|13121.9|13120.7|237
1605245100000|2020-11-13 05:25:00|13122.1|13121.2|13124.1|13122.6|13124.1|13123|13121.4|13120|267
1605245400000|2020-11-13 05:30:00|13124|13122.5|13123.6|13122.7|13124|13123|13122.2|13121|315
1605245700000|2020-11-13 05:35:00|13123.7|13122.8|13121.6|13120.7|13125.3|13124|13121.6|13120.7|286
1605246000000|2020-11-13 05:40:00|13121.7|13120.8|13123.1|13122.2|13123.5|13122.4|13121|13120.1|308
1605246300000|2020-11-13 05:45:00|13123.6|13122.1|13124|13123.1|13124.8|13123.6|13122.9|13121.7|230
1605246600000|2020-11-13 05:50:00|13123.9|13123|13127.3|13126.4|13127.8|13126.9|13123.9|13122.8|333
1605246900000|2020-11-13 05:55:00|13127.4|13126.5|13126.4|13125.5|13130.1|13129.2|13126.3|13125.1|553
1605247200000|2020-11-13 06:00:00|13126.9|13126|13126.1|13125.2|13127.3|13126.1|13124|13123.1|549
1605247500000|2020-11-13 06:05:00|13126.2|13125.3|13126.8|13125.9|13127.1|13126.2|13125|13123.6|399
1605247800000|2020-11-13 06:10:00|13126.6|13125.7|13123.9|13123|13127.1|13126.1|13123.7|13122.7|269
1605248100000|2020-11-13 06:15:00|13123.8|13122.9|13125.8|13124.9|13125.9|13125|13122.4|13121.1|312
1605248400000|2020-11-13 06:20:00|13125.7|13124.8|13124.9|13124|13128|13126.9|13123.7|13122.5|295
1605248700000|2020-11-13 06:25:00|13124.8|13123.9|13127|13126.1|13127.2|13126.3|13124.1|13123.2|330
1605249000000|2020-11-13 06:30:00|13127.1|13126.2|13130.9|13130|13133.5|13132.3|13127.1|13126.2|438
1605249300000|2020-11-13 06:35:00|13131.6|13130.7|13135.3|13134.4|13135.4|13134.5|13130.6|13129.7|245
1605249600000|2020-11-13 06:40:00|13135.1|13134.2|13137.8|13136.9|13138.3|13137.4|13134.4|13133.5|417
1605249900000|2020-11-13 06:45:00|13138.1|13137.2|13137|13136.1|13138.3|13137.4|13135|13134.1|292
1605250200000|2020-11-13 06:50:00|13136.9|13136|13139.1|13138.2|13140.4|13139.5|13136.7|13135.8|406
1605250500000|2020-11-13 06:55:00|13139|13138.1|13151.7|13150.2|13153.4|13152|13138.9|13138|573
1605250800000|2020-11-13 07:00:00|13152|13151.1|13146.8|13145.3|13154.3|13152.8|13145.9|13144.8|767
1605251100000|2020-11-13 07:05:00|13146.7|13145.2|13145.8|13144.9|13147.6|13146.6|13140.7|13139.6|545
1605251400000|2020-11-13 07:10:00|13145.5|13144.6|13148.2|13147.3|13151.5|13150|13144.5|13143|660
1605251700000|2020-11-13 07:15:00|13148.1|13147.2|13142.9|13142|13149.3|13148.2|13142.6|13141.5|573
1605252000000|2020-11-13 07:20:00|13142.8|13141.9|13149.6|13148.7|13152.3|13151.4|13142.6|13141.7|481
1605252300000|2020-11-13 07:25:00|13149.7|13148.8|13150.4|13148.9|13152|13151.1|13147.6|13146.4|484
1605252600000|2020-11-13 07:30:00|13150|13149.1|13142.5|13141.6|13150.7|13149.7|13141.9|13141|555
1605252900000|2020-11-13 07:35:00|13142.6|13141.7|13142.4|13141.5|13147.3|13146|13140.1|13139.2|636
1605253200000|2020-11-13 07:40:00|13142.3|13141.4|13145|13144.1|13146.1|13145.2|13141.1|13140.2|576
1605253500000|2020-11-13 07:45:00|13145.1|13144.2|13151.7|13150.8|13152|13151.1|13143.7|13142.2|513
1605253800000|2020-11-13 07:50:00|13151.6|13150.7|13159.9|13159|13161.1|13160.2|13151.1|13150.1|570
1605254100000|2020-11-13 07:55:00|13159.6|13158.7|13163.4|13162.5|13166.4|13165.5|13159.1|13158.2|588
1605254400000|2020-11-13 08:00:00|13163.3|13162.4|13162.8|13161.3|13167.4|13166.2|13158.5|13157.6|933
1605254700000|2020-11-13 08:05:00|13162.9|13161.4|13160.9|13160|13163.1|13162.2|13156.6|13155.4|756
1605255000000|2020-11-13 08:10:00|13160.6|13159.7|13159.9|13158.4|13161.4|13160.2|13155.5|13154.6|710
1605255300000|2020-11-13 08:15:00|13160|13158.5|13157.1|13156.2|13162.2|13161.3|13155.6|13154.7|694
1605255600000|2020-11-13 08:20:00|13157.2|13156.3|13154.1|13153.2|13158.6|13157.7|13152.5|13151.6|562
1605255900000|2020-11-13 08:25:00|13154.2|13153.3|13159.6|13158.1|13159.6|13158.3|13151.3|13150.1|707
1605256200000|2020-11-13 08:30:00|13159.2|13158.3|13157.8|13156.9|13159.4|13158.3|13153.1|13152|613
1605256500000|2020-11-13 08:35:00|13157.7|13156.8|13162.1|13161.2|13165|13163.8|13156.6|13155.3|837
1605256800000|2020-11-13 08:40:00|13162.2|13161.3|13152.4|13151.5|13164.9|13164|13151|13150.1|721
1605257100000|2020-11-13 08:45:00|13152.5|13151.6|13158.9|13158|13160.4|13159.5|13152.5|13151.6|723
1605257400000|2020-11-13 08:50:00|13158.8|13157.9|13157.5|13156.6|13161.3|13160.4|13155.3|13154.3|679
1605257700000|2020-11-13 08:55:00|13157.6|13156.7|13151|13150.1|13157.9|13157|13148.3|13147.4|698
1605258000000|2020-11-13 09:00:00|13151.1|13150.2|13144.1|13143.2|13151.4|13150.5|13142.7|13141.6|824
1605258300000|2020-11-13 09:05:00|13144|13143.1|13141.9|13141|13148.4|13147.3|13141.6|13140.3|639
1605258600000|2020-11-13 09:10:00|13142|13141.1|13145|13144.1|13145.6|13144.7|13140.7|13139.8|622
1605258900000|2020-11-13 09:15:00|13145.1|13144.2|13155.1|13154.2|13155.6|13154.7|13144.2|13143.1|750
1605259200000|2020-11-13 09:20:00|13155.2|13154.3|13156.6|13155.1|13158.3|13157.2|13152.6|13151.7|773
1605259500000|2020-11-13 09:25:00|13156.7|13155.2|13157.5|13156.6|13158.2|13157.2|13153.7|13152.8|713
1605259800000|2020-11-13 09:30:00|13157.4|13156.5|13161.2|13160.3|13164.5|13163.6|13157.1|13156.2|630
1605260100000|2020-11-13 09:35:00|13161.3|13160.4|13154.2|13153.3|13164|13163.1|13153.1|13152.1|697
1605260400000|2020-11-13 09:40:00|13154.3|13153.4|13155.9|13155|13158.2|13157.2|13153.8|13152.7|538
1605260700000|2020-11-13 09:45:00|13155.6|13154.7|13167.2|13166.3|13168|13166.9|13155.5|13154.6|827
1605261000000|2020-11-13 09:50:00|13167.3|13166.4|13172.2|13170.7|13176.1|13174.9|13165.9|13165|849
1605261300000|2020-11-13 09:55:00|13172.3|13170.8|13173.5|13172|13174.8|13172.7|13167.7|13166.8|617
1605261600000|2020-11-13 10:00:00|13173.4|13171.9|13178.1|13177.2|13180.6|13179.6|13172.2|13170.7|943
1605261900000|2020-11-13 10:05:00|13178.4|13176.9|13180.3|13179.4|13184.9|13184|13177|13176.1|661
1605262200000|2020-11-13 10:10:00|13180.5|13179.6|13177.8|13176.9|13185.2|13184.2|13177.1|13175.9|737
1605262500000|2020-11-13 10:15:00|13178|13177.1|13177.9|13177|13183.4|13182.4|13174.8|13173.6|699
1605262800000|2020-11-13 10:20:00|13178.1|13177.2|13174.7|13173.8|13180.1|13179.2|13174.7|13173.5|527
1605263100000|2020-11-13 10:25:00|13174.8|13173.9|13173.5|13172|13177.6|13176.4|13171.7|13170.8|553
1605263400000|2020-11-13 10:30:00|13172.6|13171.7|13175.3|13174.4|13176|13175.1|13169.4|13168.5|573
1605263700000|2020-11-13 10:35:00|13175.7|13174.8|13185.9|13185|13187.2|13186.3|13175.7|13174.7|702
1605264000000|2020-11-13 10:40:00|13185.8|13184.9|13182.3|13181.4|13187.2|13186|13179.4|13178.5|549
1605264300000|2020-11-13 10:45:00|13183.9|13182.4|13181.9|13181|13187.2|13186.3|13181.9|13181|541
1605264600000|2020-11-13 10:50:00|13181.7|13180.8|13182.7|13181.8|13186.1|13184.6|13180.2|13179.3|683
1605264900000|2020-11-13 10:55:00|13182.8|13181.9|13179.9|13179|13183.9|13183|13177.6|13176.7|603
1605265200000|2020-11-13 11:00:00|13179.8|13178.9|13175.7|13174.8|13183.8|13182.9|13175.6|13174.4|664
1605265500000|2020-11-13 11:05:00|13175.8|13174.9|13173.5|13172.6|13176.4|13175.3|13171.6|13170.7|560
1605265800000|2020-11-13 11:10:00|13173.4|13172.5|13173.1|13172.2|13176.5|13175.6|13170.1|13169.2|618
1605266100000|2020-11-13 11:15:00|13173.3|13172.4|13167.2|13166.3|13175.6|13174.2|13165.7|13164.1|736
1605266400000|2020-11-13 11:20:00|13167.1|13166.2|13170.5|13169.6|13171.2|13170.3|13167.1|13166.2|614
1605266700000|2020-11-13 11:25:00|13170.4|13169.5|13179.1|13178.2|13180.3|13179.1|13169.1|13167.9|772
1605267000000|2020-11-13 11:30:00|13179.2|13178.3|13176.3|13175.4|13179.7|13178.7|13173.9|13173|804
1605267300000|2020-11-13 11:35:00|13176.5|13175|13167.9|13167|13176.9|13176|13167.8|13166.9|626
1605267600000|2020-11-13 11:40:00|13167.6|13166.7|13169.9|13169|13172.4|13171.1|13167.3|13166.4|534
1605267900000|2020-11-13 11:45:00|13170.2|13169.3|13170|13168.5|13173.3|13172.1|13168.5|13167.3|550
1605268200000|2020-11-13 11:50:00|13170.2|13168.7|13169.1|13168.2|13173.2|13172.3|13168.5|13167.5|543
1605268500000|2020-11-13 11:55:00|13169.2|13168.3|13170.6|13169.7|13172.7|13171.4|13168.2|13167.3|542
1605268800000|2020-11-13 12:00:00|13170.7|13169.8|13162.9|13162|13172.5|13171.5|13160.9|13160|624
1605269100000|2020-11-13 12:05:00|13163.2|13161.7|13161.7|13160.8|13163.7|13162.4|13157.3|13156.4|539
1605269400000|2020-11-13 12:10:00|13161.8|13160.9|13158.4|13157.5|13161.8|13160.9|13155.3|13154.2|577
1605269700000|2020-11-13 12:15:00|13158.8|13157.9|13160.9|13160|13162.7|13161.8|13158.5|13157.4|500
1605270000000|2020-11-13 12:20:00|13161|13160.1|13165.8|13164.9|13171.2|13170.3|13158.9|13158|567
1605270300000|2020-11-13 12:25:00|13165.7|13164.8|13162.1|13160.6|13167.3|13166|13160.8|13159.7|663
1605270600000|2020-11-13 12:30:00|13161.9|13161|13154.4|13153.5|13163|13161.9|13153.1|13152.2|724
1605270900000|2020-11-13 12:35:00|13154.5|13153.6|13158.9|13158|13159.2|13158.1|13153.7|13152.8|637
1605271200000|2020-11-13 12:40:00|13158.8|13157.9|13160.9|13160|13162.8|13161.6|13157.4|13156.4|656
1605271500000|2020-11-13 12:45:00|13161.1|13160.2|13162.5|13161.6|13165.2|13164.2|13160.3|13159.4|504
1605271800000|2020-11-13 12:50:00|13162.7|13161.8|13169|13168.1|13172.7|13171.8|13162.6|13161.7|644
1605272100000|2020-11-13 12:55:00|13168.9|13168|13165.4|13164.5|13169.5|13168.6|13164.9|13164|607
1605272400000|2020-11-13 13:00:00|13165.2|13164.3|13163.6|13162.7|13168.7|13167.8|13162.2|13161.3|783
1605272700000|2020-11-13 13:05:00|13163.5|13162.6|13169.6|13168.7|13173.2|13172.3|13163.3|13162.4|742
1605273000000|2020-11-13 13:10:00|13169.5|13168.6|13171.4|13170.5|13173.8|13172.9|13166.6|13165.5|772
1605273300000|2020-11-13 13:15:00|13171.1|13170.2|13169.7|13168.8|13172.5|13171.6|13167.2|13166.3|685
1605273600000|2020-11-13 13:20:00|13170.1|13169.2|13168|13167.1|13171.4|13170.5|13166.6|13165.7|690
1605273900000|2020-11-13 13:25:00|13167.9|13167|13165.9|13163.6|13168.8|13167.9|13161.6|13160.7|569
1605274200000|2020-11-13 13:30:00|13165.7|13164.4|13161.7|13160.8|13166.2|13164.6|13160.5|13159.6|603
1605274500000|2020-11-13 13:35:00|13161.6|13160.7|13167.8|13166.9|13169.3|13168.4|13156.4|13155.5|1012
1605274800000|2020-11-13 13:40:00|13167.9|13167|13168.4|13167.5|13171.9|13171|13166.8|13165.9|822
1605275100000|2020-11-13 13:45:00|13168.6|13167.7|13170.9|13170|13172.2|13171.2|13166.4|13165.5|825
1605275400000|2020-11-13 13:50:00|13171.3|13170.4|13170.3|13169.4|13172.7|13171.6|13167|13166.1|781
1605275700000|2020-11-13 13:55:00|13170.4|13169.5|13166.7|13165.8|13172|13171.1|13163.5|13162.6|857
1605276000000|2020-11-13 14:00:00|13166.9|13166|13164|13163.1|13167.1|13166.2|13162.6|13161.7|725
1605276300000|2020-11-13 14:05:00|13163.9|13163|13155.7|13154.8|13165.2|13164.1|13154.9|13154|759
1605276600000|2020-11-13 14:10:00|13155.8|13154.9|13160.2|13159.3|13163.1|13162.2|13153.8|13152.9|822
1605276900000|2020-11-13 14:15:00|13160.3|13159.4|13161.2|13160.3|13165.6|13164.6|13157.9|13157|719
1605277200000|2020-11-13 14:20:00|13161.1|13160.2|13165.3|13164.4|13165.9|13165|13157.9|13157|633
1605277500000|2020-11-13 14:25:00|13165.2|13164.3|13159.2|13158.3|13166.5|13165.6|13157.3|13156.4|658
1605277800000|2020-11-13 14:30:00|13159.4|13158.5|13163.8|13162.9|13165.2|13164.1|13158.3|13157.4|889
1605278100000|2020-11-13 14:35:00|13164|13163.1|13167.9|13167|13170.6|13169.7|13160.9|13160|798
1605278400000|2020-11-13 14:40:00|13168|13167.1|13167.3|13166.4|13172.4|13171.5|13167.3|13166.4|704
1605278700000|2020-11-13 14:45:00|13167.4|13166.5|13167.3|13166.4|13173.5|13172.6|13165.5|13164.6|754
1605279000000|2020-11-13 14:50:00|13167.1|13166.2|13163.5|13162.6|13168.4|13167.5|13159.7|13158.4|757
1605279300000|2020-11-13 14:55:00|13163.6|13162.7|13160.3|13159.4|13165.4|13164.5|13160.2|13158.7|627
1605279600000|2020-11-13 15:00:00|13160.7|13159.2|13163|13162.1|13164.5|13163.6|13157|13156.1|746
1605279900000|2020-11-13 15:05:00|13163.1|13162.2|13166.4|13165.5|13167.1|13166.2|13155.1|13154.2|889
1605280200000|2020-11-13 15:10:00|13166.5|13165.6|13162.4|13161.5|13168|13167.1|13160.4|13159.5|926
1605280500000|2020-11-13 15:15:00|13162.5|13161.6|13154.9|13154|13162.9|13162|13154.3|13153.4|967
1605280800000|2020-11-13 15:20:00|13154.8|13153.9|13155.6|13154.7|13156.4|13155.5|13152.8|13151.9|867
1605281100000|2020-11-13 15:25:00|13155.3|13154.4|13155.2|13154.3|13160.5|13159.6|13153.1|13152.2|856
1605281400000|2020-11-13 15:30:00|13155.3|13154.4|13156.5|13155.6|13157.5|13156.6|13152|13151.1|725
1605281700000|2020-11-13 15:35:00|13156.7|13155.8|13152.3|13151.4|13159.4|13158.3|13151.7|13150.8|737
1605282000000|2020-11-13 15:40:00|13152.1|13151.2|13153.8|13152.9|13155.5|13154.6|13150.9|13150|747
1605282300000|2020-11-13 15:45:00|13153.9|13153|13160|13159.1|13161.5|13160.3|13151.7|13150.8|769
1605282600000|2020-11-13 15:50:00|13159.9|13159|13155.7|13154.8|13161.5|13160.3|13154.4|13153.5|828
1605282900000|2020-11-13 15:55:00|13156|13155.1|13159.1|13158.2|13161.1|13160.2|13151.4|13150.5|939
1605283200000|2020-11-13 16:00:00|13158.9|13158|13166.4|13165.5|13168.9|13168|13157.5|13156.6|1030
1605283500000|2020-11-13 16:05:00|13166.5|13165.6|13169.9|13169|13171.2|13170.3|13164.4|13163.5|628
1605283800000|2020-11-13 16:10:00|13169.8|13168.9|13170.8|13169.9|13171.8|13170.9|13167.4|13166.5|638
1605284100000|2020-11-13 16:15:00|13171.2|13170.3|13173.9|13173|13175.9|13175|13170.5|13169.6|441
1605284400000|2020-11-13 16:20:00|13174|13173.1|13170.8|13169.9|13177.5|13176.6|13170.6|13169.7|550
1605284700000|2020-11-13 16:25:00|13170.9|13170|13171.1|13170.2|13171.5|13170.6|13168.4|13167.5|515
1605285000000|2020-11-13 16:30:00|13171.3|13170.4|13169.7|13168.8|13174|13173|13169.3|13168.4|718
1605285300000|2020-11-13 16:35:00|13169.6|13168.7|13171.4|13170.5|13174.1|13173.2|13166|13165.1|704
1605285600000|2020-11-13 16:40:00|13171.3|13170.4|13174.1|13173.2|13174.6|13173.7|13170.4|13169.5|436
1605285900000|2020-11-13 16:45:00|13173.9|13173|13173.4|13172.5|13174.5|13173.6|13170.6|13169.7|517
1605286200000|2020-11-13 16:50:00|13173.6|13172.7|13171.8|13170.9|13174.3|13173.4|13170.4|13169.5|456
1605286500000|2020-11-13 16:55:00|13171.9|13171|13175.2|13174.3|13177.7|13176.8|13171|13170.1|527
1605286800000|2020-11-13 17:00:00|13175.3|13174.4|13173.9|13173|13176.5|13175.6|13173.7|13172.8|471
1605287100000|2020-11-13 17:05:00|13174|13173.1|13187.4|13186.5|13188.7|13187.8|13173.8|13172.9|770
1605287400000|2020-11-13 17:10:00|13187.5|13186.6|13182.4|13181.5|13187.5|13186.6|13181.4|13180.5|472
1605287700000|2020-11-13 17:15:00|13182.5|13181.6|13177.2|13176.3|13183.6|13182.7|13176.7|13175.7|469
1605288000000|2020-11-13 17:20:00|13177.4|13176.5|13175.2|13174.3|13179.5|13178.6|13175|13174.1|477
1605288300000|2020-11-13 17:25:00|13175.3|13174.4|13175.4|13174.5|13175.8|13174.9|13172.9|13172|444
1605288600000|2020-11-13 17:30:00|13175.6|13174.7|13178|13177.1|13178.9|13178|13173.8|13172.9|367
1605288900000|2020-11-13 17:35:00|13178.3|13177.4|13180.6|13179.7|13182.1|13181.2|13178.3|13177.4|410
1605289200000|2020-11-13 17:40:00|13180.5|13179.6|13183.5|13182.6|13184.5|13183.6|13180.1|13179.2|315
1605289500000|2020-11-13 17:45:00|13183.6|13182.7|13186.2|13185.3|13188.4|13187.5|13183.4|13182.5|506
1605289800000|2020-11-13 17:50:00|13186.1|13185.2|13189.8|13188.9|13192.6|13191.7|13184.8|13183.6|482
1605290100000|2020-11-13 17:55:00|13189.7|13188.8|13188.1|13187.2|13191.5|13190.6|13185.5|13184.4|457
1605290400000|2020-11-13 18:00:00|13188.2|13187.3|13185.6|13184.7|13190.3|13189.4|13185.4|13184.5|485
1605290700000|2020-11-13 18:05:00|13185.5|13184.6|13186.9|13186|13187.2|13186.3|13184.5|13183.6|340
1605291000000|2020-11-13 18:10:00|13186.7|13185.8|13187.9|13187|13189|13188.1|13186|13185.1|415
1605291300000|2020-11-13 18:15:00|13187.8|13186.9|13191.4|13190.5|13191.5|13190.6|13187.7|13186.7|416
1605291600000|2020-11-13 18:20:00|13191.5|13190.6|13187.9|13187|13191.5|13190.6|13185.1|13184.2|471
1605291900000|2020-11-13 18:25:00|13187.8|13186.9|13185.9|13185|13190|13189.1|13184.8|13183.9|448
1605292200000|2020-11-13 18:30:00|13185.8|13184.9|13183.5|13182.6|13186|13185.1|13181.9|13181|478
1605292500000|2020-11-13 18:35:00|13183.6|13182.7|13183.5|13182.6|13183.6|13182.7|13180.2|13179.3|497
1605292800000|2020-11-13 18:40:00|13183.4|13182.5|13186.1|13185.2|13188.9|13188|13183.4|13182.5|488
1605293100000|2020-11-13 18:45:00|13186.2|13185.3|13185.5|13184.6|13187.6|13186.4|13183.4|13182.4|568
1605293400000|2020-11-13 18:50:00|13185.4|13184.5|13183.1|13182.2|13186.4|13185.5|13183|13182.1|460
1605293700000|2020-11-13 18:55:00|13183.2|13182.3|13182.7|13181.8|13185.3|13184.4|13182.3|13181.4|365
1605294000000|2020-11-13 19:00:00|13182.6|13181.7|13182.6|13181.7|13185.5|13184.6|13182.3|13181.4|488
1605294300000|2020-11-13 19:05:00|13182.7|13181.8|13180.7|13179.8|13184.3|13183.4|13180|13179.1|339
1605294600000|2020-11-13 19:10:00|13180.6|13179.7|13183.7|13182.8|13184.4|13183.5|13180.6|13179.7|483
1605294900000|2020-11-13 19:15:00|13183.8|13182.9|13182.1|13181.2|13183.8|13182.9|13181.8|13180.9|351
1605295200000|2020-11-13 19:20:00|13182|13181.1|13182.8|13181.9|13185|13184.1|13181.9|13181|347
1605295500000|2020-11-13 19:25:00|13182.7|13181.8|13183|13182.1|13183|13182.1|13180.8|13179.9|297
1605295800000|2020-11-13 19:30:00|13182.9|13182|13184.4|13183.5|13185.5|13184.6|13182.9|13182|299
1605296100000|2020-11-13 19:35:00|13184.3|13183.4|13183.3|13182.4|13184.7|13183.8|13182.5|13181.6|262
1605296400000|2020-11-13 19:40:00|13183.4|13182.5|13183|13182.1|13184.3|13183.4|13182.4|13181.5|238
1605296700000|2020-11-13 19:45:00|13183.2|13182.3|13181.7|13180.8|13185|13184.1|13181.6|13180.7|309
1605297000000|2020-11-13 19:50:00|13181.8|13180.9|13180.4|13179.5|13181.8|13180.9|13179.8|13178.9|253
1605297300000|2020-11-13 19:55:00|13180.3|13179.4|13177|13176.1|13180.9|13180|13176.1|13175.2|414
1605297600000|2020-11-13 20:00:00|13176.5|13175.6|13176.7|13175.8|13177.4|13176.3|13176.2|13175.3|410
1605297900000|2020-11-13 20:05:00|13176.6|13175.7|13174.7|13173.8|13180|13179.1|13174.5|13173.6|360
1605298200000|2020-11-13 20:10:00|13174.8|13173.9|13177.6|13176.7|13178|13177.1|13174.8|13173.9|348
1605298500000|2020-11-13 20:15:00|13177.5|13176.6|13179.5|13178.6|13180.4|13179.5|13175.9|13174.8|411
1605298800000|2020-11-13 20:20:00|13179.6|13178.7|13184.7|13183.8|13184.7|13183.8|13178.8|13177.9|301
1605299100000|2020-11-13 20:25:00|13184.6|13183.7|13186.7|13185.8|13187.3|13186.1|13184.5|13183.6|394
1605299400000|2020-11-13 20:30:00|13186.6|13185.7|13185.3|13184.4|13186.8|13185.9|13184.4|13183.5|419
1605299700000|2020-11-13 20:35:00|13185.4|13184.5|13187.2|13186.3|13188|13187.1|13183.9|13183|403
1605300000000|2020-11-13 20:40:00|13187.1|13186.2|13187.8|13186.9|13188|13186.9|13186.6|13185.7|367
1605300300000|2020-11-13 20:45:00|13187.7|13186.8|13190.8|13189.9|13191.2|13190.2|13186.8|13185.9|424
1605300600000|2020-11-13 20:50:00|13190.7|13189.8|13189.5|13188.6|13191.2|13190.1|13189.3|13188.4|310
1605300900000|2020-11-13 20:55:00|13189.4|13188.5|13194.1|13193.2|13194.3|13193.4|13188.4|13187.5|500
1605474000000|2020-11-15 21:00:00|13183.3|13163.3|13183|13163|13186.4|13166.4|13175.8|13155.8|16
1605474300000|2020-11-15 21:05:00|13175.8|13155.8|13176.6|13156.6|13176.6|13156.6|13175.8|13155.8|8
1605474600000|2020-11-15 21:10:00|13175.8|13155.8|13183|13163|13183|13163|13175.8|13155.8|9
1605474900000|2020-11-15 21:15:00|13176.4|13156.4|13176.6|13156.6|13183|13163|13175.8|13155.8|11
1605475200000|2020-11-15 21:20:00|13183|13163|13183|13163|13183|13163|13175.8|13155.8|5
1605475500000|2020-11-15 21:25:00|13176.4|13156.4|13183|13163|13183|13163|13176.4|13156.4|6
1605475800000|2020-11-15 21:30:00|13179.8|13159.8|13186.2|13171|13186.2|13171|13179.8|13159.8|2
1605476100000|2020-11-15 21:35:00|13194.8|13174.9|13191.6|13175.7|13196.2|13176.2|13188.9|13172.4|27
1605476400000|2020-11-15 21:40:00|13191.5|13175.4|13191.6|13175.8|13194.5|13179.2|13191.3|13174.9|41
1605476700000|2020-11-15 21:45:00|13192|13175.7|13194.1|13177.3|13196.4|13179.2|13191.5|13172.7|46
1605477000000|2020-11-15 21:50:00|13194.5|13178.6|13188.5|13168.5|13194.6|13178.9|13176.4|13156.4|32
1605477300000|2020-11-15 21:55:00|13179.2|13159.2|13186|13166|13193.5|13173.5|13175.7|13155.7|32
1605477600000|2020-11-15 22:00:00|13181|13161|13189|13169|13195.3|13175.3|13172.8|13152.8|90
1605477900000|2020-11-15 22:05:00|13192.2|13172.2|13195.5|13185.5|13198.1|13188.1|13181.8|13168.8|184
1605478200000|2020-11-15 22:10:00|13195.7|13185.7|13182.4|13172.4|13198.3|13188.3|13181.8|13171.8|194
1605478500000|2020-11-15 22:15:00|13181.9|13171.9|13181.1|13171.1|13194.1|13184.1|13179.2|13169.2|212
1605478800000|2020-11-15 22:20:00|13181.3|13171.3|13190.4|13180.4|13196.9|13186.9|13180.9|13170.9|193
1605479100000|2020-11-15 22:25:00|13190.7|13180.7|13191.5|13181.5|13195.2|13185.5|13187.9|13177.9|206
1605479400000|2020-11-15 22:30:00|13191.3|13181.3|13193.1|13183.1|13196.7|13186.7|13189.8|13181.1|197
1605479700000|2020-11-15 22:35:00|13193.2|13183.2|13193.8|13183.8|13194.3|13184.3|13192.7|13182.7|120
1605480000000|2020-11-15 22:40:00|13193.6|13183.6|13193.6|13183.6|13194.3|13184.3|13193.1|13183.1|124
1605480300000|2020-11-15 22:45:00|13193.5|13183.5|13193.7|13183.7|13194.6|13184.6|13192.6|13182.6|203
1605480600000|2020-11-15 22:50:00|13193.9|13183.9|13195.3|13185.3|13196.1|13186.1|13192.8|13182.8|214
1605480900000|2020-11-15 22:55:00|13195.4|13185.4|13194.9|13184.9|13195.6|13185.6|13193|13183|205
1605481200000|2020-11-15 23:00:00|13194.7|13184.7|13197.7|13193.3|13200.6|13196.1|13194.2|13184.2|945
1605481500000|2020-11-15 23:05:00|13198|13193.2|13198.8|13196|13201.3|13197.5|13196.8|13192.9|738
1605481800000|2020-11-15 23:10:00|13198.6|13196.2|13197|13195.5|13200.6|13198.1|13195.7|13194.2|595
1605482100000|2020-11-15 23:15:00|13197.5|13195.3|13199.2|13197.7|13199.9|13197.8|13195.8|13194.3|377
1605482400000|2020-11-15 23:20:00|13199.1|13197.6|13197.5|13196|13200.5|13199|13197.2|13195.7|318
1605482700000|2020-11-15 23:25:00|13197.6|13196.1|13202.4|13200.9|13203.8|13202.5|13197.4|13195.9|237
1605483000000|2020-11-15 23:30:00|13202.3|13200.8|13203.9|13202.4|13204.8|13203.3|13202|13200.5|244
1605483300000|2020-11-15 23:35:00|13203.8|13202.3|13205.8|13204.3|13207.6|13206|13203.6|13202.1|363
1605483600000|2020-11-15 23:40:00|13205.9|13204.4|13208.6|13207.1|13208.7|13207.2|13205.9|13204.4|321
1605483900000|2020-11-15 23:45:00|13208.5|13207|13216.6|13215.1|13217|13215.3|13206.7|13205.1|628
1605484200000|2020-11-15 23:50:00|13216.4|13214.9|13220.5|13219|13221|13219.5|13216.2|13214.6|510
1605484500000|2020-11-15 23:55:00|13220.6|13219.1|13220.1|13219.2|13225.1|13223.5|13218.9|13217.8|474
1605484800000|2020-11-16 00:00:00|13220.4|13218.9|13216.1|13215.2|13223.2|13222.3|13214.9|13213.4|732
1605485100000|2020-11-16 00:05:00|13216|13215.1|13213.1|13211.6|13216.3|13215.1|13210.3|13209.3|554
1605485400000|2020-11-16 00:10:00|13213.2|13211.7|13212.5|13211|13213.6|13212.5|13208.9|13207.8|471
1605485700000|2020-11-16 00:15:00|13212.3|13210.8|13212.6|13211.7|13213.7|13212.4|13210.1|13208.7|378
1605486000000|2020-11-16 00:20:00|13213.3|13212.4|13211.5|13210.6|13215|13213.6|13211.5|13210.3|319
1605486300000|2020-11-16 00:25:00|13211.8|13210.3|13211.5|13210.6|13214.3|13213.3|13211|13209.8|324
1605486600000|2020-11-16 00:30:00|13211.6|13210.7|13210.3|13209.4|13212.1|13211.2|13209.4|13208.4|279
1605486900000|2020-11-16 00:35:00|13210.2|13209.3|13211.2|13210.3|13212.3|13211.1|13209.2|13207.9|218
1605487200000|2020-11-16 00:40:00|13211.3|13210.4|13214.9|13214|13216.2|13215|13210.1|13208.9|351
1605487500000|2020-11-16 00:45:00|13214.7|13213.8|13213.5|13212.6|13215.3|13214.4|13212.6|13211.4|353
1605487800000|2020-11-16 00:50:00|13213.8|13212.9|13214.2|13213.3|13218.2|13217.2|13213.8|13212.9|464
1605488100000|2020-11-16 00:55:00|13214.1|13213.2|13212.3|13211.4|13214.6|13213.4|13211.8|13210.7|366
1605488400000|2020-11-16 01:00:00|13212.8|13211.3|13212.4|13211.5|13212.9|13211.9|13210.9|13209.9|361
1605488700000|2020-11-16 01:05:00|13212.5|13211.6|13212.4|13211.5|13214|13213.1|13211.8|13210.7|345
1605489000000|2020-11-16 01:10:00|13212.6|13211.7|13214.8|13213.3|13215.3|13214.1|13211.9|13210.7|358
1605489300000|2020-11-16 01:15:00|13214.5|13213|13217.4|13216.5|13219.5|13218.2|13213.3|13212|582
1605489600000|2020-11-16 01:20:00|13217.5|13216.6|13221.1|13220.2|13222.2|13220.8|13217|13215.9|518
1605489900000|2020-11-16 01:25:00|13221.2|13220.3|13220.4|13219.5|13221.8|13220.5|13218.5|13217.1|503
1605490200000|2020-11-16 01:30:00|13220.8|13219.3|13219.4|13217.9|13221.3|13220.1|13218.3|13217|511
1605490500000|2020-11-16 01:35:00|13219.2|13218.3|13219.3|13218.4|13221.4|13220.3|13218.8|13217.7|383
1605490800000|2020-11-16 01:40:00|13219.4|13218.5|13218.5|13217.6|13219.4|13218.5|13216.8|13215.9|317
1605491100000|2020-11-16 01:45:00|13218.4|13217.5|13219.9|13219|13220.3|13219.4|13218|13217.1|475
1605491400000|2020-11-16 01:50:00|13220|13219.1|13222.3|13221.4|13222.7|13221.5|13219.3|13218.4|408
1605491700000|2020-11-16 01:55:00|13222.4|13221.5|13220.6|13219.1|13222.4|13221.5|13219|13217.9|393
1605492000000|2020-11-16 02:00:00|13220.3|13218.8|13222.6|13221.1|13224.9|13224|13220.3|13218.8|461
1605492300000|2020-11-16 02:05:00|13222.3|13221.4|13221.1|13220.2|13223.8|13222.6|13220.5|13219.6|544
1605492600000|2020-11-16 02:10:00|13221|13220.1|13221.3|13220.4|13222.5|13221.5|13218.5|13217.5|418
1605492900000|2020-11-16 02:15:00|13221.2|13220.3|13219.7|13218.8|13222.5|13221.6|13219|13218.1|311
1605493200000|2020-11-16 02:20:00|13219.8|13218.9|13220.5|13219.6|13221.1|13220.2|13219.5|13218.6|288
1605493500000|2020-11-16 02:25:00|13220.8|13219.9|13219|13218.1|13221.2|13220.3|13218.2|13217.3|387
1605493800000|2020-11-16 02:30:00|13219.1|13218.2|13220.7|13219.8|13221|13220.1|13218.6|13217.6|385
1605494100000|2020-11-16 02:35:00|13220.8|13219.9|13222.2|13221.3|13222.8|13221.8|13219.8|13218.9|439
1605494400000|2020-11-16 02:40:00|13222.1|13221.2|13224.1|13223.2|13224.2|13223.3|13221.3|13220.4|375
1605494700000|2020-11-16 02:45:00|13224|13223.1|13223.2|13221.7|13224.1|13223.2|13221.7|13220.8|275
1605495000000|2020-11-16 02:50:00|13223.4|13221.9|13225.4|13224.5|13227.4|13226.2|13223|13221.9|400
1605495300000|2020-11-16 02:55:00|13225.7|13224.2|13225.2|13224.3|13227.5|13226.3|13224.5|13223.4|390
1605495600000|2020-11-16 03:00:00|13225.1|13224.2|13228.1|13226.6|13228.3|13227.4|13224.7|13223.8|355
1605495900000|2020-11-16 03:05:00|13228.2|13226.7|13230.9|13229.4|13231.4|13230.4|13228.1|13226.6|312
1605496200000|2020-11-16 03:10:00|13230.8|13229.3|13231.2|13230.3|13231.4|13230.5|13228.7|13227.8|325
1605496500000|2020-11-16 03:15:00|13231|13230.1|13232|13231.1|13234.6|13233.4|13230.8|13229.9|386
1605496800000|2020-11-16 03:20:00|13232.1|13231.2|13232.8|13231.9|13233.9|13233|13229.1|13228.2|389
1605497100000|2020-11-16 03:25:00|13233|13232.1|13230.1|13229.2|13233.5|13232.6|13230|13228.7|264
1605497400000|2020-11-16 03:30:00|13230.4|13229.5|13228.3|13227.4|13230.8|13229.8|13227.9|13226.9|325
1605497700000|2020-11-16 03:35:00|13228.1|13227.2|13226.6|13225.7|13229.9|13229|13226|13225.1|374
1605498000000|2020-11-16 03:40:00|13226.5|13225.6|13226.2|13225.3|13228.2|13227.3|13225.4|13224.5|216
1605498300000|2020-11-16 03:45:00|13226.1|13225.2|13224.3|13223.4|13226.5|13225.5|13223.2|13222.1|371
1605498600000|2020-11-16 03:50:00|13224.2|13223.3|13228.5|13227.6|13229|13227.9|13223.5|13222.3|302
1605498900000|2020-11-16 03:55:00|13228.4|13227.5|13229.3|13228.4|13230.7|13229.8|13227.8|13226.7|320
1605499200000|2020-11-16 04:00:00|13229.2|13228.3|13229.5|13228.6|13230.7|13229.7|13228.8|13227.5|285
1605499500000|2020-11-16 04:05:00|13229.6|13228.7|13228.4|13227.5|13230|13229.1|13228.1|13227|198
1605499800000|2020-11-16 04:10:00|13228.3|13227.4|13227.8|13226.9|13228.7|13227.7|13227|13225.9|272
1605500100000|2020-11-16 04:15:00|13227.9|13227|13228.9|13228|13228.9|13228|13227.2|13226.3|260
1605500400000|2020-11-16 04:20:00|13228.8|13227.9|13230.7|13229.8|13231.2|13230.3|13228.6|13227.7|324
1605500700000|2020-11-16 04:25:00|13230.9|13230|13229.7|13228.8|13231|13230|13229.5|13228.5|277
1605501000000|2020-11-16 04:30:00|13229.8|13228.9|13229.8|13228.9|13232.4|13231.5|13228.9|13228|228
1605501300000|2020-11-16 04:35:00|13229.6|13228.7|13228.1|13227.2|13230.8|13229.9|13228.1|13227.1|266
1605501600000|2020-11-16 04:40:00|13228|13227.1|13227.8|13226.9|13229.7|13228.4|13227.6|13226.1|297
1605501900000|2020-11-16 04:45:00|13228.1|13227.2|13228|13227.1|13228.3|13227.3|13226.7|13225.4|273
1605502200000|2020-11-16 04:50:00|13227.9|13227|13228.2|13227.3|13228.3|13227.4|13226|13225.1|245
1605502500000|2020-11-16 04:55:00|13228.3|13227.4|13227.4|13225.9|13228.3|13227.4|13226.8|13225.7|266
1605502800000|2020-11-16 05:00:00|13227.5|13226|13226.2|13225.3|13228.1|13226.8|13226|13224.8|249
1605503100000|2020-11-16 05:05:00|13226.3|13225.4|13225.5|13224.6|13227.7|13226.7|13225|13223.5|248
1605503400000|2020-11-16 05:10:00|13226.1|13225.2|13224.4|13223.5|13227.2|13226|13224.1|13223.2|330
1605503700000|2020-11-16 05:15:00|13224.5|13223.6|13224.5|13223.6|13225.3|13224.3|13223.1|13222.2|252
1605504000000|2020-11-16 05:20:00|13224.6|13223.7|13221.9|13221|13224.8|13223.9|13220.7|13219.8|308
1605504300000|2020-11-16 05:25:00|13221.7|13220.8|13220.5|13219.6|13221.9|13221|13220.2|13219.3|496
1605504600000|2020-11-16 05:30:00|13220.6|13219.7|13219.7|13218.8|13221|13220.1|13218.8|13217.7|436
1605504900000|2020-11-16 05:35:00|13219.9|13219|13219.1|13218.2|13220.3|13219.4|13218.6|13217.4|303
1605505200000|2020-11-16 05:40:00|13219|13218.1|13222.9|13222|13223.3|13222.2|13219|13218.1|316
1605505500000|2020-11-16 05:45:00|13222.8|13221.9|13219.5|13218.6|13222.8|13221.9|13219.4|13218.5|228
1605505800000|2020-11-16 05:50:00|13219.4|13218.5|13217.7|13216.8|13219.5|13218.6|13217.5|13216.6|297
1605506100000|2020-11-16 05:55:00|13217.6|13216.7|13216.7|13215.8|13218.1|13217.2|13216.6|13215.7|354
1605506400000|2020-11-16 06:00:00|13216.8|13215.9|13221.9|13221|13224.8|13223.9|13216.7|13215.8|403
1605506700000|2020-11-16 06:05:00|13221.7|13220.8|13224.7|13223.8|13226.2|13225.3|13220.9|13220|340
1605507000000|2020-11-16 06:10:00|13224.6|13223.7|13222|13221.1|13224.6|13223.7|13220.3|13219.4|405
1605507300000|2020-11-16 06:15:00|13221.8|13220.9|13221.6|13220.7|13223|13221.9|13221.5|13220.4|254
1605507600000|2020-11-16 06:20:00|13221.7|13220.8|13218.5|13217.6|13221.7|13220.8|13218.2|13217.3|327
1605507900000|2020-11-16 06:25:00|13218.4|13217.5|13216.5|13215.6|13219|13218.1|13215.3|13214.4|304
1605508200000|2020-11-16 06:30:00|13216.4|13215.5|13216.8|13215.9|13217.8|13216.8|13216.2|13215.3|265
1605508500000|2020-11-16 06:35:00|13216.9|13216|13215.2|13214.3|13217.8|13216.9|13214.5|13213.6|242
1605508800000|2020-11-16 06:40:00|13215.1|13214.2|13215.6|13214.7|13216.5|13215.6|13214.1|13213.1|237
1605509100000|2020-11-16 06:45:00|13215.5|13214.6|13214.5|13213.6|13216.7|13215.8|13213.5|13212.6|299
1605509400000|2020-11-16 06:50:00|13214.4|13213.5|13210.5|13209.6|13214.9|13213.6|13209.8|13208.9|329
1605509700000|2020-11-16 06:55:00|13210.6|13209.7|13212.2|13210.7|13212.7|13211.2|13207.2|13206.3|366
1605510000000|2020-11-16 07:00:00|13212.1|13211.2|13208.2|13207.3|13213.1|13212|13205.5|13204.4|536
1605510300000|2020-11-16 07:05:00|13208.5|13207.6|13212.9|13212|13213.4|13212.4|13208.5|13207.6|298
1605510600000|2020-11-16 07:10:00|13212.8|13211.9|13217.3|13216.4|13217.5|13216.6|13212.8|13211.9|318
1605510900000|2020-11-16 07:15:00|13217.1|13216.2|13216.3|13215.4|13217.7|13216.8|13214|13213.1|373
1605511200000|2020-11-16 07:20:00|13216.4|13215.5|13214.2|13213.3|13222.4|13220.9|13214.1|13213.2|323
1605511500000|2020-11-16 07:25:00|13214.1|13213.2|13215.6|13214.7|13216.2|13215|13210.8|13209.4|353
1605511800000|2020-11-16 07:30:00|13215.5|13214.6|13208.8|13207.9|13215.7|13214.8|13208.3|13207.4|387
1605512100000|2020-11-16 07:35:00|13208.7|13207.8|13217.1|13216.2|13218.9|13218|13208.7|13207.8|351
1605512400000|2020-11-16 07:40:00|13217|13216.1|13212.5|13211.6|13218|13217.1|13211.5|13210.6|445
1605512700000|2020-11-16 07:45:00|13212.3|13211.4|13217|13216.1|13217.1|13216.2|13212.3|13211.4|451
1605513000000|2020-11-16 07:50:00|13216.9|13216|13221.9|13221|13222.8|13221.7|13214.4|13213.4|369
1605513300000|2020-11-16 07:55:00|13221.8|13220.9|13225.8|13224.9|13225.8|13224.9|13220.7|13219.8|558
1605513600000|2020-11-16 08:00:00|13225.2|13224.3|13233.5|13232.6|13234.8|13233.9|13221.4|13220.5|792
1605513900000|2020-11-16 08:05:00|13233.4|13232.5|13237.6|13236.1|13243.2|13242.2|13232.6|13231.5|749
1605514200000|2020-11-16 08:10:00|13237.5|13236|13233.2|13232.3|13237.6|13236.4|13231.9|13230.8|731
1605514500000|2020-11-16 08:15:00|13233.3|13232.4|13235|13234.1|13236.6|13235.5|13233.3|13232.2|607
1605514800000|2020-11-16 08:20:00|13235.1|13234.2|13227.8|13226.9|13235.4|13234.5|13227.7|13226.8|473
1605515100000|2020-11-16 08:25:00|13227.9|13227|13220.4|13219.5|13232.1|13231|13215|13213.7|773
1605515400000|2020-11-16 08:30:00|13220.6|13219.1|13223.6|13222.7|13227.4|13226|13219.3|13218.1|648
1605515700000|2020-11-16 08:35:00|13223.5|13222.6|13223.8|13222.9|13224.3|13223.4|13216.3|13215.1|626
1605516000000|2020-11-16 08:40:00|13224.2|13222.7|13220.3|13218.8|13226.3|13225.1|13217.1|13216.2|660
1605516300000|2020-11-16 08:45:00|13220.4|13218.9|13218.5|13217.6|13221.5|13220|13216.2|13215.3|660
1605516600000|2020-11-16 08:50:00|13218.4|13217.5|13215.3|13213.8|13219.2|13217.9|13207.6|13206.3|743
1605516900000|2020-11-16 08:55:00|13215.2|13213.7|13209.8|13208.3|13216.4|13215.4|13209|13207.5|700
1605517200000|2020-11-16 09:00:00|13209.7|13208.2|13212.4|13210.9|13212.7|13211.6|13207.3|13206|739
1605517500000|2020-11-16 09:05:00|13212.3|13210.8|13197.8|13196.3|13213|13211.7|13197.1|13196|681
1605517800000|2020-11-16 09:10:00|13197.7|13196.2|13202.4|13200.9|13203|13202.1|13194.5|13193.2|828
1605518100000|2020-11-16 09:15:00|13202.3|13200.8|13196.1|13195.2|13205.9|13204.7|13193.2|13192.1|676
1605518400000|2020-11-16 09:20:00|13196.3|13194.8|13190.8|13189.3|13197.6|13196.4|13185.7|13184.5|844
1605518700000|2020-11-16 09:25:00|13190.9|13189.4|13186.4|13185.5|13191.2|13190|13186|13184.9|740
1605519000000|2020-11-16 09:30:00|13186.2|13185.3|13184|13182.5|13186.9|13186|13182.6|13181.5|633
1605519300000|2020-11-16 09:35:00|13183.9|13182.4|13188.4|13187.5|13188.6|13187.7|13182.7|13181.8|648
1605519600000|2020-11-16 09:40:00|13188.3|13187.4|13186.6|13185.7|13191.6|13190.7|13186.3|13185.2|636
1605519900000|2020-11-16 09:45:00|13186.7|13185.8|13184.4|13183.5|13189.7|13188.6|13183.6|13182.7|491
1605520200000|2020-11-16 09:50:00|13184.5|13183.6|13178.7|13177.2|13185.9|13184.9|13175.1|13174.2|603
1605520500000|2020-11-16 09:55:00|13177.8|13176.9|13173.1|13172.2|13180.2|13179.3|13168.4|13167.2|686
1605520800000|2020-11-16 10:00:00|13173|13172.1|13176.8|13175.9|13181.5|13180|13171.4|13170.3|905
1605521100000|2020-11-16 10:05:00|13177|13175.5|13168.7|13167.2|13178|13176.8|13166.1|13164.9|816
1605521400000|2020-11-16 10:10:00|13168.5|13167.6|13179.7|13178.2|13179.9|13178.4|13168.3|13167.1|714
1605521700000|2020-11-16 10:15:00|13179.6|13178.1|13177.8|13176.3|13180.3|13179|13175.7|13174.5|773
1605522000000|2020-11-16 10:20:00|13177.7|13176.8|13175.7|13174.2|13177.7|13176.8|13173.1|13171.8|601
1605522300000|2020-11-16 10:25:00|13175.6|13174.1|13174.8|13173.3|13175.7|13174.2|13168.4|13167.2|624
1605522600000|2020-11-16 10:30:00|13175.1|13173.6|13173.7|13172.8|13176.1|13174.6|13168.9|13167.6|686
1605522900000|2020-11-16 10:35:00|13173.8|13172.9|13182.3|13180.8|13184.3|13182.8|13169.9|13168.4|965
1605523200000|2020-11-16 10:40:00|13182.2|13180.7|13181.8|13180.3|13183.2|13181.7|13175.6|13174.1|634
1605523500000|2020-11-16 10:45:00|13181.9|13180.4|13176.1|13174.6|13183.4|13181.9|13175.1|13174.1|616
1605523800000|2020-11-16 10:50:00|13176|13174.5|13181.2|13179.7|13182.7|13181.3|13176|13174.5|619
1605524100000|2020-11-16 10:55:00|13181.3|13179.8|13184.3|13182.8|13188.4|13187.1|13180|13178.5|591
1605524400000|2020-11-16 11:00:00|13184.1|13182.6|13188.9|13187.4|13189.4|13187.9|13179.9|13178.6|738
1605524700000|2020-11-16 11:05:00|13188.8|13187.3|13185.2|13183.7|13189|13187.8|13182.7|13181.2|525
1605525000000|2020-11-16 11:10:00|13185.3|13183.8|13189.6|13188.1|13190.7|13189.3|13185|13183.5|563
1605525300000|2020-11-16 11:15:00|13189.3|13187.8|13187.8|13186.3|13190.2|13188.7|13186.6|13185.1|367
1605525600000|2020-11-16 11:20:00|13187.7|13186.2|13199.5|13198|13200.4|13199|13187.7|13186.2|645
1605525900000|2020-11-16 11:25:00|13199.4|13197.9|13197|13195.5|13203.9|13202.4|13195.4|13193.9|588
1605526200000|2020-11-16 11:30:00|13197.2|13196.3|13202.2|13200.7|13203.2|13202|13193.7|13192.5|668
1605526500000|2020-11-16 11:35:00|13202.1|13200.6|13197.2|13195.7|13202.1|13200.6|13194.6|13193.4|552
1605526800000|2020-11-16 11:40:00|13197|13195.5|13190.1|13188.6|13197.8|13196.3|13190|13188.5|500
1605527100000|2020-11-16 11:45:00|13190.4|13188.9|13202.5|13201|13205.4|13203.9|13189.8|13188.3|671
1605527400000|2020-11-16 11:50:00|13202.6|13201.1|13196.8|13195.3|13204.3|13202.8|13193.3|13191.8|1030
1605527700000|2020-11-16 11:55:00|13196.4|13194.9|13197.9|13196.4|13218.7|13217.2|13196.2|13194.7|1593
1605528000000|2020-11-16 12:00:00|13198.1|13196.6|13194.6|13193.7|13204.9|13203.5|13192.8|13191.3|879
1605528300000|2020-11-16 12:05:00|13194.7|13193.8|13202.2|13200.7|13204.9|13203.4|13192.9|13191.4|1067
1605528600000|2020-11-16 12:10:00|13202.3|13200.8|13198.2|13196.7|13204.9|13203.5|13196|13194.8|1010
1605528900000|2020-11-16 12:15:00|13197.9|13196.4|13191.2|13190.3|13200.5|13199|13190.1|13189.1|986
1605529200000|2020-11-16 12:20:00|13191.3|13190.4|13175.6|13174.1|13192.7|13191.6|13174.4|13172.9|1173
1605529500000|2020-11-16 12:25:00|13176.5|13175|13182.8|13181.3|13183.3|13182|13168.8|13167.7|1187
1605529800000|2020-11-16 12:30:00|13182.2|13180.7|13185.5|13184|13187.3|13186|13179.9|13178.7|879
1605530100000|2020-11-16 12:35:00|13185.4|13183.9|13190.3|13188.8|13193.1|13191.6|13184.8|13183.3|828
1605530400000|2020-11-16 12:40:00|13190.4|13188.9|13189.6|13188.1|13191.1|13190.1|13187.4|13186.1|717
1605530700000|2020-11-16 12:45:00|13189.7|13188.2|13181.7|13180.8|13190.4|13189.5|13179.3|13178.2|764
1605531000000|2020-11-16 12:50:00|13181.8|13180.9|13184.9|13183.4|13189|13188.1|13181.6|13180.7|816
1605531300000|2020-11-16 12:55:00|13185.1|13183.6|13170.3|13169.4|13185.1|13183.6|13169.9|13168.9|1039
1605531600000|2020-11-16 13:00:00|13170.7|13169.2|13177.1|13175.6|13177.9|13176.5|13169.4|13168.1|1057
1605531900000|2020-11-16 13:05:00|13176.6|13175.7|13169.9|13169|13177.3|13176.1|13168.9|13168|1064
1605532200000|2020-11-16 13:10:00|13169.7|13168.8|13171.7|13170.8|13174.4|13173.2|13168.8|13167.9|791
1605532500000|2020-11-16 13:15:00|13171.6|13170.7|13171.7|13170.8|13176.5|13175.2|13169.2|13168.3|697
1605532800000|2020-11-16 13:20:00|13171.8|13170.9|13173.2|13172.3|13173.8|13172.8|13169.4|13168.2|815
1605533100000|2020-11-16 13:25:00|13173.3|13172.4|13173|13171.5|13177|13175.9|13171.6|13170.5|819
1605533400000|2020-11-16 13:30:00|13172.5|13171|13177.4|13175.9|13178.2|13177.1|13166.9|13165.9|1051
1605533700000|2020-11-16 13:35:00|13177.3|13175.8|13176.9|13175.4|13181.7|13180.4|13172|13169|1208
1605534000000|2020-11-16 13:40:00|13177.2|13175.7|13173.6|13172.1|13178.1|13176.6|13168.6|13167.1|960
1605534300000|2020-11-16 13:45:00|13173.7|13172.2|13171.9|13170.4|13176.8|13175.9|13169|13167.8|777
1605534600000|2020-11-16 13:50:00|13172|13170.5|13176.8|13175.3|13178.2|13177.3|13171.2|13169.7|849
1605534900000|2020-11-16 13:55:00|13176.9|13175.4|13180.9|13179.4|13185.1|13183.8|13176.4|13175|728
1605535200000|2020-11-16 14:00:00|13181|13179.5|13185.7|13184.2|13186.1|13185|13179.8|13178.9|819
1605535500000|2020-11-16 14:05:00|13185.8|13184.3|13188.9|13187.4|13194.1|13192.9|13183.5|13182|879
1605535800000|2020-11-16 14:10:00|13188.7|13187.8|13189.5|13188.6|13190.7|13189.8|13185.4|13184.2|869
1605536100000|2020-11-16 14:15:00|13189.4|13188.5|13186.7|13185.8|13190.2|13189|13183.9|13182.7|772
1605536400000|2020-11-16 14:20:00|13186.8|13185.9|13188.7|13187.8|13190.2|13189.1|13185.4|13184.3|619
1605536700000|2020-11-16 14:25:00|13188.8|13187.9|13189.1|13187.6|13193.1|13191.8|13187.3|13185.8|634
1605537000000|2020-11-16 14:30:00|13189.4|13187.9|13197.1|13195.6|13198.2|13197.1|13187|13185.5|794
1605537300000|2020-11-16 14:35:00|13196.5|13195.7|13196.6|13195.7|13205.1|13204.1|13196.2|13195.2|1012
1605537600000|2020-11-16 14:40:00|13196.8|13195.9|13182.6|13181.1|13201.1|13200.2|13181.3|13179.8|1007
1605537900000|2020-11-16 14:45:00|13182.5|13181|13183.4|13182.5|13184.8|13183.3|13173.9|13172.6|995
1605538200000|2020-11-16 14:50:00|13183.5|13182.6|13181.6|13180.7|13188|13186.9|13181.2|13179.9|916
1605538500000|2020-11-16 14:55:00|13181.7|13180.8|13184.7|13183.8|13185.7|13184.6|13179.4|13177.9|840
1605538800000|2020-11-16 15:00:00|13185|13184.1|13189.2|13187.7|13190.1|13188.9|13176.4|13175.4|874
1605539100000|2020-11-16 15:05:00|13189.3|13187.8|13188.8|13187.9|13193.5|13192.3|13186.9|13186|815
1605539400000|2020-11-16 15:10:00|13188.7|13187.8|13185.7|13184.8|13189.3|13188.1|13181.6|13180.4|778
1605539700000|2020-11-16 15:15:00|13185.8|13184.9|13184.1|13182.6|13191|13190.1|13183.5|13182.5|741
1605540000000|2020-11-16 15:20:00|13183.9|13182.4|13187.9|13187|13191.5|13190.3|13181.7|13180.8|767
1605540300000|2020-11-16 15:25:00|13187.8|13186.9|13188.9|13188|13192.8|13191.6|13186.8|13185.9|781
1605540600000|2020-11-16 15:30:00|13189.5|13188.6|13188.8|13187.9|13189.8|13188.9|13185.5|13184.6|730
1605540900000|2020-11-16 15:35:00|13188.9|13188|13189|13187.5|13192.8|13191.5|13186.6|13185.6|905
1605541200000|2020-11-16 15:40:00|13188.1|13187.2|13184.2|13182.7|13193.7|13192.7|13182.5|13181.2|839
1605541500000|2020-11-16 15:45:00|13183.7|13182.8|13186.7|13185.2|13189.7|13188.2|13183.5|13182.3|890
1605541800000|2020-11-16 15:50:00|13186.9|13185.4|13182.1|13181.2|13190.6|13189.4|13182|13181|992
1605542100000|2020-11-16 15:55:00|13182.4|13181.5|13178.7|13177.8|13182.7|13181.5|13167.6|13166.5|1530
1605542400000|2020-11-16 16:00:00|13178.1|13177.2|13185.6|13184.7|13187.6|13186.7|13175.9|13175|1116
1605542700000|2020-11-16 16:05:00|13185.7|13184.8|13197.5|13196.6|13197.7|13196.6|13185.5|13184.4|674
1605543000000|2020-11-16 16:10:00|13197.4|13196.5|13194.5|13193.6|13198.4|13196.9|13192.8|13191.5|581
1605543300000|2020-11-16 16:15:00|13194.6|13193.7|13193.9|13193|13195.5|13194.6|13191.1|13190.2|519
1605543600000|2020-11-16 16:20:00|13194|13193.1|13199.2|13198.3|13200.1|13199.1|13193.9|13193|539
1605543900000|2020-11-16 16:25:00|13199.3|13198.4|13195.6|13194.7|13201.7|13200.7|13194.9|13194|521
1605544200000|2020-11-16 16:30:00|13195.5|13194.6|13192.8|13191.9|13196.4|13195.5|13192.6|13191.5|528
1605544500000|2020-11-16 16:35:00|13192.7|13191.8|13188.7|13187.8|13195.4|13194.5|13188.4|13187.3|530
1605544800000|2020-11-16 16:40:00|13189.5|13188.6|13191.9|13191|13193.5|13192.4|13189.2|13188.3|536
1605545100000|2020-11-16 16:45:00|13192|13191.1|13190.6|13189.7|13193.7|13192.4|13186.1|13185.1|768
1605545400000|2020-11-16 16:50:00|13190.7|13189.8|13194.9|13194|13195.7|13194.8|13188.9|13188|533
1605545700000|2020-11-16 16:55:00|13194.7|13193.8|13195.5|13194|13196.5|13195.3|13192|13190.8|490
1605546000000|2020-11-16 17:00:00|13195.4|13193.9|13197.2|13196.3|13197.5|13196.6|13191.7|13190.3|557
1605546300000|2020-11-16 17:05:00|13197|13196.1|13197|13196.1|13198.5|13197.5|13194.3|13193.4|518
1605546600000|2020-11-16 17:10:00|13196.9|13196|13192.1|13190.6|13196.9|13196|13189.5|13188.6|561
1605546900000|2020-11-16 17:15:00|13192.2|13191.2|13189.8|13188.9|13193.7|13192.8|13188.1|13187.2|413
1605547200000|2020-11-16 17:20:00|13190.1|13188.6|13192.1|13191.2|13192.1|13191.2|13188.5|13187.6|476
1605547500000|2020-11-16 17:25:00|13192|13191.1|13192.6|13191.7|13193.1|13192.2|13191.2|13190.3|290
1605547800000|2020-11-16 17:30:00|13192.5|13191.6|13193.6|13192.7|13194.7|13193.8|13190.5|13189.6|348
1605548100000|2020-11-16 17:35:00|13193.7|13192.8|13194.4|13193.5|13196.2|13195|13192.9|13192|437
1605548400000|2020-11-16 17:40:00|13194.3|13193.4|13193.3|13192.4|13194.4|13193.5|13189.7|13188.8|454
1605548700000|2020-11-16 17:45:00|13193.2|13192.3|13195.8|13194.9|13196|13195.1|13190.7|13189.8|407
1605549000000|2020-11-16 17:50:00|13195.7|13194.8|13194.8|13193.9|13196|13195.1|13193.6|13192.7|284
1605549300000|2020-11-16 17:55:00|13194.7|13193.8|13197.6|13196.7|13199.8|13198.8|13193.7|13192.8|358
1605549600000|2020-11-16 18:00:00|13197.5|13196.6|13197.1|13196.2|13200.6|13199.7|13196.7|13195.8|402
1605549900000|2020-11-16 18:05:00|13197.2|13196.3|13191.2|13190.3|13198.1|13197.2|13191.2|13190.3|371
1605550200000|2020-11-16 18:10:00|13191.1|13190.2|13192.2|13191.3|13192.3|13191.4|13190.3|13189.4|255
1605550500000|2020-11-16 18:15:00|13192.1|13191.2|13191.1|13190.2|13192.7|13191.8|13190.2|13189.3|260
1605550800000|2020-11-16 18:20:00|13191.2|13190.3|13191.7|13190.8|13192.4|13191.5|13190.1|13189.1|436
1605551100000|2020-11-16 18:25:00|13191.6|13190.7|13191.8|13190.9|13192.1|13191.2|13189.1|13188.2|338
1605551400000|2020-11-16 18:30:00|13191.7|13190.8|13196.2|13194.7|13196.6|13195.7|13191|13190.1|422
1605551700000|2020-11-16 18:35:00|13195.9|13195|13195.4|13194.5|13197.3|13196.4|13193.3|13192.4|345
1605552000000|2020-11-16 18:40:00|13195.5|13194.6|13188.3|13187.4|13195.5|13194.6|13187.2|13185.7|485
1605552300000|2020-11-16 18:45:00|13188.7|13187.8|13187.9|13186.4|13190.9|13189.9|13187.2|13186.2|433
1605552600000|2020-11-16 18:50:00|13188|13186.5|13191.1|13190.2|13191.1|13190.2|13187.8|13186.4|368
1605552900000|2020-11-16 18:55:00|13191.3|13190.4|13192.3|13190.8|13193.9|13192.7|13187.5|13186.6|459
1605553200000|2020-11-16 19:00:00|13192.4|13190.9|13187.9|13187|13193.2|13192.3|13187.4|13186.5|409
1605553500000|2020-11-16 19:05:00|13187.8|13186.9|13190.7|13189.8|13192.6|13191.7|13187.4|13186.5|261
1605553800000|2020-11-16 19:10:00|13190.6|13189.7|13193.6|13192.7|13194|13192.8|13188.6|13187.7|338
1605554100000|2020-11-16 19:15:00|13193.5|13192.6|13197.6|13196.7|13197.8|13196.9|13192.9|13192|334
1605554400000|2020-11-16 19:20:00|13197.5|13196.6|13197.6|13196.7|13197.9|13197|13194.9|13194|224
1605554700000|2020-11-16 19:25:00|13197.7|13196.8|13195.6|13194.7|13198.2|13197.3|13194.5|13193.3|329
1605555000000|2020-11-16 19:30:00|13195.5|13194.6|13193.5|13192|13196.8|13195.7|13193.4|13192|394
1605555300000|2020-11-16 19:35:00|13193.6|13192.1|13192.3|13191.4|13194.5|13193.5|13192.1|13191|398
1605555600000|2020-11-16 19:40:00|13192.4|13191.5|13189.5|13188.6|13192.4|13191.5|13189|13187.7|355
1605555900000|2020-11-16 19:45:00|13189.4|13188.5|13189.8|13188.3|13190.9|13189.9|13188.7|13187.3|389
1605556200000|2020-11-16 19:50:00|13189.6|13188.7|13189.6|13188.1|13192.7|13191.6|13188.6|13187.4|442
1605556500000|2020-11-16 19:55:00|13189.8|13188.3|13189.4|13188.5|13190.8|13189.6|13187.3|13186.4|573
1605556800000|2020-11-16 20:00:00|13189.5|13188.6|13187.5|13186.6|13193.1|13191.8|13187.3|13186.1|458
1605557100000|2020-11-16 20:05:00|13187.6|13186.7|13190.1|13189.2|13190.4|13189.3|13186.3|13184.8|315
1605557400000|2020-11-16 20:10:00|13190|13189.1|13189.6|13188.7|13190.6|13189.7|13187.8|13186.6|429
1605557700000|2020-11-16 20:15:00|13189.8|13188.3|13188.2|13186.7|13190.8|13189.3|13186.1|13185.2|385
1605558000000|2020-11-16 20:20:00|13188.1|13186.6|13191.8|13190.3|13195.6|13194.4|13187.1|13186.2|462
1605558300000|2020-11-16 20:25:00|13191.7|13190.2|13190.8|13189.9|13192.1|13190.9|13189.2|13188.3|299
1605558600000|2020-11-16 20:30:00|13191|13190.1|13193.5|13192.6|13195.8|13194.9|13190.6|13189.6|427
1605558900000|2020-11-16 20:35:00|13193.6|13192.7|13195.2|13193.7|13195.5|13194.6|13192.6|13191.5|266
1605559200000|2020-11-16 20:40:00|13195.3|13193.8|13196.8|13195.9|13198.3|13197.2|13194.8|13193.6|384
1605559500000|2020-11-16 20:45:00|13196.7|13195.8|13196.8|13195.9|13197.6|13196.3|13195.4|13194.3|343
1605559800000|2020-11-16 20:50:00|13197|13195.5|13196.1|13194.6|13198|13197|13195.3|13194.1|311
1605560100000|2020-11-16 20:55:00|13196.2|13194.7|13197.6|13196.7|13198.4|13197.2|13194.5|13193.3|372
1605560400000|2020-11-16 21:00:00|13197.4|13196.5|13198|13197.1|13199.5|13198.4|13197.3|13196.2|394
1605560700000|2020-11-16 21:05:00|13198.1|13197.2|13197.7|13196.2|13199.4|13198.2|13197.5|13196|243
1605561000000|2020-11-16 21:10:00|13197.8|13196.3|13194.7|13193.8|13198.4|13196.9|13194.6|13193|309
1605561300000|2020-11-16 21:15:00|13194.9|13193.4|13195.4|13194.5|13196.1|13195|13194.5|13193.2|142
1605561600000|2020-11-16 21:20:00|13195.6|13194.7|13198|13196.5|13198.5|13197|13195.5|13194.5|240
1605561900000|2020-11-16 21:25:00|13198.1|13196.6|13196.9|13195.4|13198.6|13197.1|13196.7|13195.3|209
1605562200000|2020-11-16 21:30:00|13197|13195.5|13196.6|13195.7|13199|13197.7|13196.3|13195.4|141
1605562500000|2020-11-16 21:35:00|13196.5|13195.6|13197|13195.5|13197.1|13195.6|13195.4|13194.2|132
1605562800000|2020-11-16 21:40:00|13196.9|13195.4|13198.1|13196.6|13198.3|13196.8|13196.1|13195.1|199
1605563100000|2020-11-16 21:45:00|13198|13196.5|13200|13198.5|13201|13199.4|13197.6|13196.4|283
1605563400000|2020-11-16 21:50:00|13200.1|13198.6|13200.3|13198.8|13200.6|13199.1|13198.9|13197.6|269
1605563700000|2020-11-16 21:55:00|13200.4|13198.9|13206.8|13196.8|13208.1|13202.8|13199.3|13196.6|587
1605564000000|2020-11-16 22:00:00|13204.2|13194.2|13198.2|13188.2|13204.2|13194.2|13196.7|13186.7|45
1605564300000|2020-11-16 22:05:00|13196.8|13186.8|13198.8|13188.8|13199.9|13189.9|13194.9|13184.9|162
1605564600000|2020-11-16 22:10:00|13199.3|13189.4|13197.7|13187.7|13201.9|13191.9|13196.8|13186.8|193
1605564900000|2020-11-16 22:15:00|13197.6|13187.6|13200|13190|13200.5|13190.5|13196.7|13186.7|262
1605565200000|2020-11-16 22:20:00|13199.7|13189.7|13201.8|13191.8|13203.4|13193.4|13199.1|13189.1|255
1605565500000|2020-11-16 22:25:00|13201.9|13191.9|13198.9|13188.9|13206.6|13196.6|13198.5|13188.5|244
1605565800000|2020-11-16 22:30:00|13199|13189|13200.1|13190.1|13200.4|13191.4|13198.2|13188.4|247
1605566100000|2020-11-16 22:35:00|13199.9|13189.9|13199.5|13189.5|13201.9|13192.3|13198.3|13188.3|214
1605566400000|2020-11-16 22:40:00|13200.1|13190.1|13197.6|13188.5|13201.7|13192.2|13193.9|13186.4|526
1605566700000|2020-11-16 22:45:00|13197.8|13189.4|13199.2|13190.9|13203.6|13197|13195.9|13187.6|1160
1605567000000|2020-11-16 22:50:00|13199|13190.6|13198.9|13190.7|13199.5|13191.9|13197.5|13188.2|1201
1605567300000|2020-11-16 22:55:00|13198.8|13190.6|13199.1|13189.6|13200.1|13192.6|13198.4|13188.9|1108
1605567600000|2020-11-16 23:00:00|13198.7|13189.8|13198.7|13195.9|13200.8|13196.4|13196.2|13189.8|813
1605567900000|2020-11-16 23:05:00|13198.4|13196.1|13215.1|13212.8|13215.2|13213.3|13198.4|13196.1|947
1605568200000|2020-11-16 23:10:00|13215|13212.7|13221.2|13219.7|13232.7|13229.9|13214|13212.3|1376
1605568500000|2020-11-16 23:15:00|13221.3|13219.8|13228|13226.5|13230.1|13228.6|13218.7|13216.7|847
1605568800000|2020-11-16 23:20:00|13228.5|13226|13226.8|13225.3|13234.8|13233.3|13225.9|13223.9|869
1605569100000|2020-11-16 23:25:00|13227|13225.5|13227|13225.5|13227.2|13225.7|13221|13219.5|507
1605569400000|2020-11-16 23:30:00|13227.1|13225.6|13228.6|13227.1|13229.6|13228.1|13225.4|13224.1|493
1605569700000|2020-11-16 23:35:00|13228.5|13227|13224|13222.5|13228.7|13227.2|13223.6|13222.1|357
1605570000000|2020-11-16 23:40:00|13223.9|13222.4|13218.8|13217.3|13224.9|13223.4|13218.5|13217|572
1605570300000|2020-11-16 23:45:00|13218.9|13217.4|13219.6|13218.1|13220|13218.7|13214.8|13213.3|616
1605570600000|2020-11-16 23:50:00|13219.5|13218|13219.1|13217.6|13220.1|13218.6|13216.8|13215.3|292
1605570900000|2020-11-16 23:55:00|13219.2|13217.7|13222.3|13220.8|13222.6|13221.2|13217.5|13216.3|366
1605571200000|2020-11-17 00:00:00|13222.2|13220.7|13219.9|13218.4|13223.2|13221.7|13218|13216.5|606
1605571500000|2020-11-17 00:05:00|13220|13218.5|13218.4|13217.5|13220.8|13219.3|13217.5|13216.1|431
1605571800000|2020-11-17 00:10:00|13218.3|13217.4|13220|13219.1|13222.7|13221.3|13218.2|13217|470
1605572100000|2020-11-17 00:15:00|13220.1|13219.2|13219.8|13218.9|13221.5|13220.4|13218.9|13217.4|348
1605572400000|2020-11-17 00:20:00|13219.7|13218.8|13219.4|13217.9|13220.4|13218.9|13216.7|13215.2|622
1605572700000|2020-11-17 00:25:00|13219.3|13217.8|13221.1|13220.2|13221.5|13220.3|13217.2|13215.7|391
1605573000000|2020-11-17 00:30:00|13221.9|13220.4|13220.3|13218.8|13222.8|13221.3|13219.5|13218.3|495
1605573300000|2020-11-17 00:35:00|13220.2|13218.7|13222.9|13222|13225|13223.5|13220|13218.5|503
1605573600000|2020-11-17 00:40:00|13222.8|13221.9|13224|13222.5|13224.2|13223.1|13220.7|13219.7|704
1605573900000|2020-11-17 00:45:00|13223.9|13222.4|13221.3|13219.8|13224.8|13223.8|13221.2|13219.7|538
1605574200000|2020-11-17 00:50:00|13221.8|13220.3|13217.8|13216.3|13222.3|13220.8|13216.4|13214.9|662
1605574500000|2020-11-17 00:55:00|13217.7|13216.2|13219|13217.5|13221|13219.9|13217.2|13216|765
1605574800000|2020-11-17 01:00:00|13219.1|13217.6|13221.2|13219.7|13221.7|13220.2|13218.9|13217.4|438
1605575100000|2020-11-17 01:05:00|13221.3|13219.8|13221|13219.5|13223.1|13221.9|13219.6|13218.3|656
1605575400000|2020-11-17 01:10:00|13221.1|13219.6|13218.5|13217|13221.1|13219.6|13217.8|13216.5|525
1605575700000|2020-11-17 01:15:00|13218.7|13217.2|13217.7|13216.8|13221.6|13220.4|13217.6|13216.6|558
1605576000000|2020-11-17 01:20:00|13217.8|13216.9|13217.3|13216.4|13218.9|13217.7|13216|13214.9|437
1605576300000|2020-11-17 01:25:00|13217.4|13216.5|13219|13218.1|13220|13219|13216.9|13215.8|409
1605576600000|2020-11-17 01:30:00|13218.9|13218|13221.9|13221|13222.2|13221.3|13218|13217|540
1605576900000|2020-11-17 01:35:00|13222|13221.1|13222.9|13222|13223.5|13222.4|13220.8|13219.9|473
1605577200000|2020-11-17 01:40:00|13222.4|13221.5|13218.2|13216.7|13224.4|13223.2|13217.9|13216.4|599
1605577500000|2020-11-17 01:45:00|13218.3|13216.8|13220.3|13218.8|13221.5|13220.1|13218.1|13216.7|434
1605577800000|2020-11-17 01:50:00|13220|13219.1|13213.5|13212.6|13221.2|13220.3|13213.2|13212.1|599
1605578100000|2020-11-17 01:55:00|13213.4|13212.5|13212.5|13211.6|13214.3|13213.4|13211.4|13210.4|557
1605578400000|2020-11-17 02:00:00|13212.6|13211.7|13212.4|13211.5|13214.5|13213.6|13211.7|13210.5|563
1605578700000|2020-11-17 02:05:00|13212.5|13211.6|13212.5|13211|13213.1|13211.7|13207.8|13206.9|526
1605579000000|2020-11-17 02:10:00|13212.4|13210.9|13216.6|13215.7|13219.2|13217.8|13211.1|13209.9|500
1605579300000|2020-11-17 02:15:00|13216.5|13215.6|13213.7|13212.8|13217.9|13217|13211.1|13209.8|581
1605579600000|2020-11-17 02:20:00|13213.6|13212.7|13214.9|13213.4|13216.8|13215.8|13213|13212|446
1605579900000|2020-11-17 02:25:00|13215|13213.5|13215|13214.1|13216.2|13215|13213.9|13212.6|365
1605580200000|2020-11-17 02:30:00|13215.1|13214.2|13214.3|13213.4|13216.2|13215.3|13213.8|13212.7|448
1605580500000|2020-11-17 02:35:00|13214.4|13213.5|13220.3|13219.4|13220.5|13219.6|13213.9|13213|382
1605580800000|2020-11-17 02:40:00|13220.4|13219.5|13222.2|13221.3|13222.7|13221.7|13218.7|13217.5|366
1605581100000|2020-11-17 02:45:00|13222.3|13221.4|13223.2|13221.7|13226.3|13225.4|13221.8|13220.9|329
1605581400000|2020-11-17 02:50:00|13223.3|13221.8|13221|13220.1|13223.3|13222.1|13220.8|13219.5|363
1605581700000|2020-11-17 02:55:00|13221.2|13219.7|13219.1|13217.6|13221.2|13220.2|13218|13216.7|460
1605582000000|2020-11-17 03:00:00|13219|13217.5|13222.9|13221.4|13225.1|13223.9|13218.6|13217.1|533
1605582300000|2020-11-17 03:05:00|13222.7|13221.2|13224|13222.5|13227|13226.1|13221.1|13219.6|443
1605582600000|2020-11-17 03:10:00|13223.8|13222.9|13224.1|13223.2|13224.2|13223.2|13221.5|13220.6|291
1605582900000|2020-11-17 03:15:00|13224.7|13223.8|13226.5|13225|13226.5|13225.2|13223.7|13222.3|318
1605583200000|2020-11-17 03:20:00|13226.4|13224.9|13227|13225.5|13227.9|13227|13224.6|13223.7|382
1605583500000|2020-11-17 03:25:00|13226.8|13225.3|13222.8|13221.9|13227.1|13225.8|13222.4|13221.5|446
1605583800000|2020-11-17 03:30:00|13222.7|13221.8|13227.9|13227|13228.6|13227.7|13222.7|13221.6|341
1605584100000|2020-11-17 03:35:00|13227.8|13226.9|13227.3|13226.4|13229.1|13228.1|13225.1|13224.2|325
1605584400000|2020-11-17 03:40:00|13227.2|13226.3|13226.4|13225.5|13228.6|13227.7|13225.9|13225|270
1605584700000|2020-11-17 03:45:00|13226.6|13225.7|13225.8|13224.9|13227.5|13226.6|13224.5|13223.4|475
1605585000000|2020-11-17 03:50:00|13225.7|13224.8|13224.3|13223.4|13226.4|13225.5|13223.4|13222.5|320
1605585300000|2020-11-17 03:55:00|13224.4|13223.5|13224|13223.1|13224.8|13223.9|13223.6|13222.7|291
1605585600000|2020-11-17 04:00:00|13223.9|13223|13222.7|13221.8|13223.9|13223|13221.6|13220.6|267
1605585900000|2020-11-17 04:05:00|13222.9|13222|13223.7|13222.8|13225.2|13223.9|13222.1|13220.9|287
1605586200000|2020-11-17 04:10:00|13223.9|13223|13224|13223.1|13224.8|13223.6|13222.6|13221.7|346
1605586500000|2020-11-17 04:15:00|13223.9|13223|13223.1|13222.2|13224.7|13223.5|13222.7|13221.7|318
1605586800000|2020-11-17 04:20:00|13223.4|13222.5|13223.1|13222.2|13224.4|13223.1|13222.7|13221.7|200
1605587100000|2020-11-17 04:25:00|13223.2|13222.3|13222.3|13221.4|13223.5|13222.5|13221.8|13220.5|275
1605587400000|2020-11-17 04:30:00|13222.8|13221.3|13223.8|13222.3|13223.9|13222.7|13221.7|13220.5|243
1605587700000|2020-11-17 04:35:00|13223.9|13222.4|13223|13221.5|13225.9|13224.9|13221.9|13220.6|332
1605588000000|2020-11-17 04:40:00|13222.9|13221.4|13221.3|13220.4|13223.1|13221.9|13220.7|13219.7|346
1605588300000|2020-11-17 04:45:00|13221.5|13220.6|13223.5|13222.6|13224.3|13223.1|13221|13220.1|332
1605588600000|2020-11-17 04:50:00|13223.6|13222.7|13223.6|13222.7|13224.6|13223.3|13222.8|13221.9|206
1605588900000|2020-11-17 04:55:00|13223.7|13222.8|13222.7|13221.2|13224.9|13224|13221.3|13220.4|214
1605589200000|2020-11-17 05:00:00|13222.8|13221.3|13219.2|13218.3|13222.9|13221.5|13219.1|13218|410
1605589500000|2020-11-17 05:05:00|13219.4|13218.5|13219.8|13218.9|13220.7|13219.7|13219.1|13217.8|414
1605589800000|2020-11-17 05:10:00|13219.9|13219|13218.8|13217.9|13221|13219.9|13218.4|13217.5|430
1605590100000|2020-11-17 05:15:00|13218.9|13218|13217.8|13216.9|13220.2|13219|13217.7|13216.8|271
1605590400000|2020-11-17 05:20:00|13217.7|13216.8|13218.4|13217.5|13218.5|13217.6|13216.7|13215.6|318
1605590700000|2020-11-17 05:25:00|13218.3|13217.4|13216.7|13215.2|13219|13218|13215.9|13214.8|297
1605591000000|2020-11-17 05:30:00|13216.8|13215.3|13216.7|13215.8|13218|13217.1|13215.7|13214.7|359
1605591300000|2020-11-17 05:35:00|13216.5|13215.6|13217.9|13217|13218.9|13217.9|13216.5|13215.6|400
1605591600000|2020-11-17 05:40:00|13218.1|13217.2|13218.9|13218|13219.1|13218.2|13217.5|13216|413
1605591900000|2020-11-17 05:45:00|13219|13218.1|13222.2|13220.7|13222.2|13221|13217.8|13216.6|429
1605592200000|2020-11-17 05:50:00|13222.3|13220.8|13218.8|13217.9|13222.4|13221.3|13218.8|13217.8|532
1605592500000|2020-11-17 05:55:00|13218.9|13218|13215.4|13214.5|13219.9|13219|13213.7|13212.8|434
1605592800000|2020-11-17 06:00:00|13215.5|13214.6|13214.7|13213.8|13217.9|13217|13214.3|13213.4|243
1605593100000|2020-11-17 06:05:00|13214.6|13213.7|13213.5|13212.6|13216.2|13215.1|13212.9|13212|307
1605593400000|2020-11-17 06:10:00|13213.6|13212.7|13215.4|13214.5|13215.8|13214.8|13212.2|13211.3|418
1605593700000|2020-11-17 06:15:00|13215.6|13214.7|13215.4|13214.5|13217.1|13216|13214.7|13213.8|322
1605594000000|2020-11-17 06:20:00|13215.5|13214.6|13214.8|13213.9|13217|13216.1|13213.6|13212.5|302
1605594300000|2020-11-17 06:25:00|13214.7|13213.8|13214|13213.1|13215.8|13214.9|13213.7|13212.5|271
1605594600000|2020-11-17 06:30:00|13213.9|13213|13213.4|13212.5|13215|13214.1|13212.7|13211.8|293
1605594900000|2020-11-17 06:35:00|13213.2|13212.3|13213.8|13212.9|13215.1|13214.1|13212.8|13211.9|325
1605595200000|2020-11-17 06:40:00|13213.7|13212.8|13211.6|13210.1|13214.1|13213.2|13211.1|13210.1|308
1605595500000|2020-11-17 06:45:00|13211.3|13210.4|13213.5|13212.6|13214.1|13213.2|13211|13210.1|371
1605595800000|2020-11-17 06:50:00|13213.4|13212.5|13214.3|13213.4|13214.9|13214|13210.7|13209.6|475
1605596100000|2020-11-17 06:55:00|13214.4|13213.5|13212.6|13211.1|13215.2|13214.3|13211.8|13210.6|411
1605596400000|2020-11-17 07:00:00|13212.4|13210.9|13223|13222.1|13223.2|13222.3|13212.4|13210.9|386
1605596700000|2020-11-17 07:05:00|13222.9|13222|13223.2|13222.3|13226.9|13225.7|13221.2|13219.9|387
1605597000000|2020-11-17 07:10:00|13223.3|13222.4|13226|13224.5|13226.3|13225.1|13221.7|13220.8|339
1605597300000|2020-11-17 07:15:00|13226.1|13224.6|13225|13223.5|13226.9|13225.8|13222.2|13221.2|461
1605597600000|2020-11-17 07:20:00|13224.9|13223.4|13216.9|13216|13226.7|13225.6|13215|13213.5|519
1605597900000|2020-11-17 07:25:00|13217.1|13216.2|13214.9|13214|13218.6|13217.3|13214.1|13213.1|416
1605598200000|2020-11-17 07:30:00|13215.1|13213.6|13211.4|13210.5|13217.2|13216.3|13210.7|13209.8|422
1605598500000|2020-11-17 07:35:00|13211.3|13210.4|13210.6|13209.7|13213.1|13212.1|13209.9|13209|550
1605598800000|2020-11-17 07:40:00|13210.4|13209.5|13203.8|13202.9|13210.5|13209.6|13203|13201.8|354
1605599100000|2020-11-17 07:45:00|13203.9|13203|13198.7|13197.8|13205.9|13205|13196.4|13195.5|534
1605599400000|2020-11-17 07:50:00|13198.8|13197.9|13203.1|13202.2|13203.2|13202.3|13198.7|13197.8|383
1605599700000|2020-11-17 07:55:00|13203|13202.1|13200.2|13199.3|13203.5|13202.6|13193.8|13192.9|616
1605600000000|2020-11-17 08:00:00|13200.1|13199.2|13207.7|13206.8|13208.9|13208|13199.8|13198.9|726
1605600300000|2020-11-17 08:05:00|13207.9|13207|13197.8|13196.9|13209|13208.1|13197|13196.1|668
1605600600000|2020-11-17 08:10:00|13197.9|13197|13205.7|13204.8|13206.7|13205.8|13196.7|13195.8|915
1605600900000|2020-11-17 08:15:00|13205.9|13205|13207|13206.1|13213.9|13212.9|13205.5|13204.6|772
1605601200000|2020-11-17 08:20:00|13206.9|13206|13211.4|13210.5|13216.3|13215.1|13206.5|13205.3|660
1605601500000|2020-11-17 08:25:00|13211.6|13210.7|13211.9|13211|13216.4|13215.2|13207.5|13206.6|603
1605601800000|2020-11-17 08:30:00|13211.8|13210.9|13213.1|13211.6|13216.3|13215.4|13210.3|13209.4|597
1605602100000|2020-11-17 08:35:00|13213|13211.5|13218.6|13217.1|13218.9|13217.8|13209.7|13208.4|669
1605602400000|2020-11-17 08:40:00|13218.4|13217.5|13223.1|13222.2|13223.7|13222.5|13217.9|13216.8|784
1605602700000|2020-11-17 08:45:00|13223.3|13221.8|13217.5|13216.6|13223.8|13222.9|13214.3|13213.2|742
1605603000000|2020-11-17 08:50:00|13217.6|13216.7|13222.9|13222|13227.6|13226.7|13217.5|13216.6|752
1605603300000|2020-11-17 08:55:00|13223|13222.1|13222.7|13221.8|13228.1|13227.1|13221.7|13220.6|655
1605603600000|2020-11-17 09:00:00|13222.6|13221.7|13220.3|13219.4|13227|13226|13219.1|13218|717
1605603900000|2020-11-17 09:05:00|13220.4|13219.5|13220|13219.1|13221.2|13219.9|13217|13215.8|774
1605604200000|2020-11-17 09:10:00|13219.9|13219|13226|13225.1|13226.5|13225.6|13218.7|13217.8|602
1605604500000|2020-11-17 09:15:00|13226.1|13225.2|13227.8|13226.9|13227.9|13226.9|13223.9|13222.6|585
1605604800000|2020-11-17 09:20:00|13227.7|13226.8|13224.8|13223.9|13232.7|13231.8|13224.5|13223.4|724
1605605100000|2020-11-17 09:25:00|13224.6|13223.7|13225.8|13224.9|13227.4|13226.5|13223.1|13221.7|592
1605605400000|2020-11-17 09:30:00|13226.1|13225.2|13227.1|13226.2|13228.9|13228|13223.7|13222.8|477
1605605700000|2020-11-17 09:35:00|13227.2|13226.3|13232.9|13232|13237.7|13236.8|13225.8|13224.7|695
1605606000000|2020-11-17 09:40:00|13233|13232.1|13229.8|13228.9|13234|13232.8|13228.9|13228|492
1605606300000|2020-11-17 09:45:00|13229.7|13228.8|13227.7|13226.8|13230.4|13229.5|13225.9|13224.8|595
1605606600000|2020-11-17 09:50:00|13227.6|13226.7|13223.2|13222.3|13227.6|13226.7|13219.7|13218.6|603
1605606900000|2020-11-17 09:55:00|13223.1|13222.2|13225.6|13224.7|13227.8|13226.8|13223.1|13222.2|570
1605607200000|2020-11-17 10:00:00|13225.5|13224.6|13228.9|13228|13229.9|13229|13222.8|13221.9|699
1605607500000|2020-11-17 10:05:00|13228.8|13227.9|13227|13226.1|13230.6|13229.7|13226.6|13225.7|530
1605607800000|2020-11-17 10:10:00|13226.9|13226|13226.1|13224.6|13228.2|13227.3|13224|13223|527
1605608100000|2020-11-17 10:15:00|13225.9|13225|13223.9|13223|13227.1|13226.1|13223|13221.6|435
1605608400000|2020-11-17 10:20:00|13223.8|13222.9|13251.4|13248.4|13257.5|13254.3|13220.8|13219.9|794
1605608700000|2020-11-17 10:25:00|13251.3|13248.5|13238.7|13237.2|13251.7|13249|13234.9|13233.5|1193
1605609000000|2020-11-17 10:30:00|13238.8|13237.3|13236.4|13234.9|13239.2|13237.7|13232.3|13230.8|752
1605609300000|2020-11-17 10:35:00|13236.5|13235|13239.9|13238.4|13242.3|13241.3|13231.6|13230.4|735
1605609600000|2020-11-17 10:40:00|13240|13238.5|13246.5|13245|13248.3|13247.2|13238.9|13237.7|535
1605609900000|2020-11-17 10:45:00|13246.3|13244.8|13247.7|13246.8|13248.8|13247.4|13245.4|13243.9|448
1605610200000|2020-11-17 10:50:00|13247.8|13246.9|13244.8|13243.9|13249|13248.1|13242.6|13241.7|599
1605610500000|2020-11-17 10:55:00|13244.9|13244|13247.4|13245.9|13247.9|13246.9|13241.1|13239.7|535
1605610800000|2020-11-17 11:00:00|13247.8|13246.3|13253.2|13251.7|13254.6|13253.3|13246.8|13245.6|599
1605611100000|2020-11-17 11:05:00|13253.3|13251.8|13254.7|13253.2|13255.3|13254.1|13249.1|13248.2|517
1605611400000|2020-11-17 11:10:00|13254.6|13253.1|13255|13253.5|13255.2|13254.1|13247.6|13246.7|626
1605611700000|2020-11-17 11:15:00|13255.2|13253.7|13262.8|13261.3|13265.2|13264|13254.1|13252.6|753
1605612000000|2020-11-17 11:20:00|13262.9|13261.4|13268.7|13267.2|13268.7|13267.4|13259.9|13258.5|626
1605612300000|2020-11-17 11:25:00|13268.8|13267.3|13268.7|13267.8|13270.5|13269.2|13264.7|13263.3|664
1605612600000|2020-11-17 11:30:00|13268.8|13267.9|13263.5|13262|13269.8|13268.7|13261.4|13260.1|744
1605612900000|2020-11-17 11:35:00|13263.8|13262.3|13265.2|13264.3|13266.4|13265.2|13262.5|13261.4|505
1605613200000|2020-11-17 11:40:00|13265.3|13264.4|13263|13261.5|13265.3|13264.4|13259.6|13258.5|619
1605613500000|2020-11-17 11:45:00|13263.6|13262.1|13267.7|13266.2|13267.7|13266.7|13262.4|13261|506
1605613800000|2020-11-17 11:50:00|13267.4|13266.5|13267.5|13266.6|13269.6|13268.7|13264.8|13263.6|524
1605614100000|2020-11-17 11:55:00|13267.4|13266.5|13272.1|13270.6|13273.3|13272.3|13267.4|13266.3|543
1605614400000|2020-11-17 12:00:00|13272|13270.5|13264.2|13263.3|13272|13270.5|13260|13259.1|750
1605614700000|2020-11-17 12:05:00|13264.4|13263.5|13260.5|13259.6|13265.6|13264.7|13260.3|13259.3|568
1605615000000|2020-11-17 12:10:00|13260.4|13259.5|13264.5|13263.6|13265|13263.8|13259.8|13258.9|560
1605615300000|2020-11-17 12:15:00|13264.4|13263.5|13269|13267.5|13270.8|13269.6|13263.1|13262.2|643
1605615600000|2020-11-17 12:20:00|13269.1|13267.6|13264|13262.5|13270.3|13269.4|13262.8|13261.6|625
1605615900000|2020-11-17 12:25:00|13264.2|13262.7|13263.8|13262.9|13267.8|13266.7|13260|13258.8|642
1605616200000|2020-11-17 12:30:00|13263.9|13263|13259.4|13258.5|13266|13264.5|13258|13257.1|555
1605616500000|2020-11-17 12:35:00|13259.5|13258.6|13261.1|13260.2|13262.1|13260.8|13256.6|13255.7|700
1605616800000|2020-11-17 12:40:00|13261.2|13260.3|13258.4|13257.5|13262.5|13261.6|13257.1|13256|696
1605617100000|2020-11-17 12:45:00|13258.5|13257.6|13256.4|13255.5|13260.6|13259.7|13255.1|13253.8|606
1605617400000|2020-11-17 12:50:00|13256.5|13255.6|13255.8|13254.9|13259.4|13258.5|13254.6|13253.3|666
1605617700000|2020-11-17 12:55:00|13255.9|13255|13259.3|13258.4|13261.9|13261|13254.7|13253.8|660
1605618000000|2020-11-17 13:00:00|13259.2|13258.3|13265.1|13264.2|13268.4|13267.5|13259.2|13258.3|735
1605618300000|2020-11-17 13:05:00|13265.2|13264.3|13258.8|13257.9|13265.8|13264.9|13258.8|13257.9|590
1605618600000|2020-11-17 13:10:00|13258.9|13258|13263.7|13262.8|13264|13263|13258.6|13257.4|537
1605618900000|2020-11-17 13:15:00|13264.1|13263.2|13257.9|13256.4|13265.2|13264.2|13257.3|13256|559
1605619200000|2020-11-17 13:20:00|13257.8|13256.3|13257|13256.1|13260|13259.1|13255.5|13254.6|621
1605619500000|2020-11-17 13:25:00|13256.9|13256|13259.5|13249.5|13260.7|13259|13249.3|13247.6|931
1605619800000|2020-11-17 13:30:00|13259.4|13249.4|13252|13251.1|13260.4|13258.2|13249.9|13248.7|1148
1605620100000|2020-11-17 13:35:00|13251.9|13251|13257.7|13256.8|13258.4|13257.1|13248.9|13247.7|930
1605620400000|2020-11-17 13:40:00|13257.8|13256.9|13260.4|13258.9|13263|13262.1|13256.6|13255.5|675
1605620700000|2020-11-17 13:45:00|13260.3|13258.8|13264.2|13263.3|13265.9|13265|13260.3|13258.8|760
1605621000000|2020-11-17 13:50:00|13264.1|13263.2|13265.1|13264.2|13269.8|13268.9|13262.6|13261.4|761
1605621300000|2020-11-17 13:55:00|13265.2|13264.3|13264.6|13263.7|13268.1|13267.2|13261.9|13260.9|794
1605621600000|2020-11-17 14:00:00|13264.4|13263.5|13263|13262.1|13266|13265.1|13261.6|13260.7|714
1605621900000|2020-11-17 14:05:00|13263.1|13262.2|13262.3|13261.4|13265.4|13264.5|13259.8|13258.9|623
1605622200000|2020-11-17 14:10:00|13262.4|13261.5|13256.2|13254.7|13263.8|13262.9|13252.9|13252|779
1605622500000|2020-11-17 14:15:00|13255.7|13254.2|13254.4|13252.9|13256.2|13254.7|13250.7|13249.5|635
1605622800000|2020-11-17 14:20:00|13254.5|13253|13247.9|13247|13255.9|13254.8|13246.8|13245.9|683
1605623100000|2020-11-17 14:25:00|13247.8|13246.9|13252.9|13252|13254.5|13253.4|13247.6|13246.7|676
1605623400000|2020-11-17 14:30:00|13253.2|13251.7|13257.9|13257|13260.3|13259.2|13252.9|13251.7|903
1605623700000|2020-11-17 14:35:00|13258|13257.1|13252.6|13251.7|13258.7|13257.5|13248.9|13248|741
1605624000000|2020-11-17 14:40:00|13252.5|13251.6|13254.2|13253.3|13259.4|13258.5|13251.7|13250.6|853
1605624300000|2020-11-17 14:45:00|13254|13253.1|13253.7|13252.8|13257.5|13256.6|13251.8|13250.9|943
1605624600000|2020-11-17 14:50:00|13253.6|13252.7|13251.4|13250.5|13256.4|13255.5|13251.3|13250.4|829
1605624900000|2020-11-17 14:55:00|13251.3|13250.4|13256.5|13255.6|13257.9|13257|13248.3|13247.4|813
1605625200000|2020-11-17 15:00:00|13256.6|13255.7|13248.4|13247.5|13258.8|13257.7|13245.6|13244.7|891
1605625500000|2020-11-17 15:05:00|13248.5|13247.6|13253.1|13251.6|13255.1|13254.2|13247.6|13246.7|880
1605625800000|2020-11-17 15:10:00|13253.2|13251.7|13260.5|13259.6|13261.6|13260.7|13252.7|13251.5|691
1605626100000|2020-11-17 15:15:00|13260.3|13259.4|13255.6|13254.7|13261.4|13260.2|13252.6|13251.7|716
1605626400000|2020-11-17 15:20:00|13255.5|13254.6|13262.6|13261.7|13266.5|13265.6|13251.7|13250.8|783
1605626700000|2020-11-17 15:25:00|13262.5|13261.6|13257.3|13256.4|13263.5|13262.6|13257|13255.9|778
1605627000000|2020-11-17 15:30:00|13257.2|13256.3|13251.3|13250.4|13258.9|13258|13247|13246.1|888
1605627300000|2020-11-17 15:35:00|13251.4|13250.5|13247.8|13246.9|13252|13251.1|13245.6|13244.7|798
1605627600000|2020-11-17 15:40:00|13247.7|13246.8|13251.1|13250.2|13251.6|13250.7|13244.8|13243.9|835
1605627900000|2020-11-17 15:45:00|13251.4|13250.5|13256.8|13255.9|13258.3|13257.4|13248|13247.1|836
1605628200000|2020-11-17 15:50:00|13257|13256.1|13257.2|13256.3|13261.8|13260.9|13250.6|13249.7|920
1605628500000|2020-11-17 15:55:00|13257.1|13256.2|13259.8|13258.9|13260.9|13260|13255.6|13254.7|759
1605628800000|2020-11-17 16:00:00|13259.9|13259|13257.1|13256.2|13261|13260.1|13256|13255.1|700
1605629100000|2020-11-17 16:05:00|13257.5|13256|13253.5|13252.6|13261.1|13259.9|13252.7|13251.5|572
1605629400000|2020-11-17 16:10:00|13253.6|13252.7|13251.8|13250.9|13254.7|13253.8|13248.9|13248|539
1605629700000|2020-11-17 16:15:00|13251.7|13250.8|13250.7|13249.8|13253.2|13252.3|13245.7|13244.8|589
1605630000000|2020-11-17 16:20:00|13250.3|13249.4|13251.7|13250.8|13254.1|13253.2|13248.5|13247.6|541
1605630300000|2020-11-17 16:25:00|13251.9|13251|13253.1|13252.2|13255.4|13254.5|13245.4|13244.5|704
1605630600000|2020-11-17 16:30:00|13253.2|13252.3|13252.7|13251.8|13257.6|13256.7|13252|13251.1|789
1605630900000|2020-11-17 16:35:00|13252.6|13251.7|13246.9|13246|13253.8|13252.9|13246.7|13245.7|590
1605631200000|2020-11-17 16:40:00|13247|13246.1|13246.8|13245.9|13249|13248.1|13245.7|13244.8|471
1605631500000|2020-11-17 16:45:00|13246.6|13245.7|13246.1|13245.2|13249.9|13249|13244.3|13243.4|711
1605631800000|2020-11-17 16:50:00|13246.2|13245.3|13243.8|13242.9|13249|13248.1|13243.7|13242.8|596
1605632100000|2020-11-17 16:55:00|13243.9|13243|13246.4|13245.5|13248.2|13247.3|13242.2|13241.3|527
1605632400000|2020-11-17 17:00:00|13246.6|13245.7|13248.1|13247.2|13250|13249.1|13245|13244.1|590
1605632700000|2020-11-17 17:05:00|13248.3|13247.4|13244.1|13243.2|13250.3|13249.4|13244|13243.1|462
1605633000000|2020-11-17 17:10:00|13244|13243.1|13248.6|13247.7|13248.8|13247.9|13240.5|13239.6|544
1605633300000|2020-11-17 17:15:00|13248.5|13247.6|13250.1|13249.2|13252.4|13251.5|13246.4|13245.5|651
1605633600000|2020-11-17 17:20:00|13250|13249.1|13248|13247.1|13251.2|13250.3|13247.2|13246.3|502
1605633900000|2020-11-17 17:25:00|13247.9|13247|13248.7|13247.8|13249.7|13248.8|13247.5|13246.6|412
1605634200000|2020-11-17 17:30:00|13248.8|13247.9|13246.1|13244.6|13248.9|13248|13244.7|13243.6|447
1605634500000|2020-11-17 17:35:00|13246|13244.5|13248.1|13247.2|13249.2|13248.3|13245.3|13244.4|452
1605634800000|2020-11-17 17:40:00|13248|13247.1|13248.3|13247.4|13248.6|13247.7|13244.8|13243.9|457
1605635100000|2020-11-17 17:45:00|13248.2|13247.3|13244.9|13244|13248.2|13247.3|13244.7|13243.8|499
1605635400000|2020-11-17 17:50:00|13244.8|13243.9|13244.8|13243.9|13245|13244.1|13243.1|13242.2|355
1605635700000|2020-11-17 17:55:00|13244.7|13243.8|13242|13241.1|13245.4|13244.5|13241.6|13240.7|376
1605636000000|2020-11-17 18:00:00|13242.1|13241.2|13242.4|13241.5|13244.7|13243.8|13240|13238.8|403
1605636300000|2020-11-17 18:05:00|13242.3|13241.4|13244.9|13244|13246.6|13245.7|13242|13241.1|447
1605636600000|2020-11-17 18:10:00|13245|13244.1|13243|13242.1|13245.1|13244.2|13242|13241.1|320
1605636900000|2020-11-17 18:15:00|13242.9|13242|13242.8|13241.9|13246.3|13245.4|13241.9|13241|431
1605637200000|2020-11-17 18:20:00|13242.7|13241.8|13243.6|13242.7|13244.5|13243.6|13241.9|13241|431
1605637500000|2020-11-17 18:25:00|13243.7|13242.8|13241.5|13240.6|13243.9|13243|13241.5|13240.6|409
1605637800000|2020-11-17 18:30:00|13241.6|13240.7|13243.8|13242.9|13244.8|13243.9|13239.6|13238.7|403
1605638100000|2020-11-17 18:35:00|13244.2|13243.3|13244.7|13243.8|13247.1|13246.2|13244.1|13243.2|367
1605638400000|2020-11-17 18:40:00|13244.5|13243.6|13241.8|13240.9|13244.8|13243.9|13241.7|13240.8|317
1605638700000|2020-11-17 18:45:00|13241.7|13240.8|13244.9|13244|13245|13244.1|13240|13239.1|319
1605639000000|2020-11-17 18:50:00|13244.8|13243.9|13243.7|13242.8|13246.1|13245.2|13243.6|13242.7|292
1605639300000|2020-11-17 18:55:00|13243.6|13242.7|13247.6|13246.7|13248|13247.1|13243.6|13242.7|283
1605639600000|2020-11-17 19:00:00|13247.7|13246.8|13248.8|13247.9|13248.9|13248|13245.3|13244.4|446
1605639900000|2020-11-17 19:05:00|13248.9|13248|13248.8|13247.9|13250|13249.1|13248.4|13247.5|245
1605640200000|2020-11-17 19:10:00|13248.7|13247.8|13257|13256.1|13257.2|13256.3|13248.5|13247.6|331
1605640500000|2020-11-17 19:15:00|13256.9|13256|13256.5|13255.6|13257.5|13256.6|13254.9|13254|405
1605640800000|2020-11-17 19:20:00|13256.2|13255.3|13257.9|13257|13258.2|13257.3|13255.8|13254.9|386
1605641100000|2020-11-17 19:25:00|13258|13257.1|13255.8|13254.9|13258.6|13257.7|13255.4|13254.5|329
1605641400000|2020-11-17 19:30:00|13255.7|13254.8|13257.7|13256.8|13259.1|13258.2|13255.6|13254.7|294
1605641700000|2020-11-17 19:35:00|13257.8|13256.9|13257.5|13256.6|13259.3|13258.2|13257.4|13256.5|208
1605642000000|2020-11-17 19:40:00|13257.6|13256.7|13256.7|13255.8|13258.6|13257.5|13256.1|13254.9|274
1605642300000|2020-11-17 19:45:00|13256.8|13255.9|13259|13257.5|13259.2|13258|13256.2|13254.9|241
1605642600000|2020-11-17 19:50:00|13259.1|13257.6|13260|13259.1|13260.5|13259.3|13257.9|13256.7|380
1605642900000|2020-11-17 19:55:00|13259.8|13258.9|13259.9|13258.4|13260.6|13259.4|13256.1|13255.1|588
1605643200000|2020-11-17 20:00:00|13259.8|13258.3|13258.2|13256.7|13260.3|13258.9|13256.5|13255.3|372
1605643500000|2020-11-17 20:05:00|13258.3|13256.8|13257.1|13255.6|13260.2|13258.9|13256.7|13255.5|315
1605643800000|2020-11-17 20:10:00|13256.7|13255.8|13254.8|13253.9|13257.5|13256.1|13253.3|13251.8|302
1605644100000|2020-11-17 20:15:00|13254.9|13254|13253.8|13252.9|13255.6|13254.5|13253.8|13252.5|284
1605644400000|2020-11-17 20:20:00|13254|13252.5|13250.9|13250|13254.2|13252.7|13250.6|13249.4|288
1605644700000|2020-11-17 20:25:00|13250.8|13249.9|13252.6|13251.7|13253.2|13252|13249.9|13248.7|486
1605645000000|2020-11-17 20:30:00|13252.3|13251.4|13249.9|13249|13252.5|13251.4|13249.7|13248.6|388
1605645300000|2020-11-17 20:35:00|13250|13249.1|13252.1|13251.2|13254.1|13252.7|13249.9|13248.7|369
1605645600000|2020-11-17 20:40:00|13252.2|13251.3|13252.6|13251.7|13253.5|13252.6|13251.9|13250.6|359
1605645900000|2020-11-17 20:45:00|13252.5|13251.6|13251.3|13250.4|13252.8|13251.8|13250.5|13249.4|407
1605646200000|2020-11-17 20:50:00|13251.6|13250.1|13253|13251.5|13254.2|13253.2|13250|13248.8|447
1605646500000|2020-11-17 20:55:00|13253.1|13251.6|13252.6|13251.1|13254.5|13253.3|13250.9|13249.5|539
1605646800000|2020-11-17 21:00:00|13252.9|13251.4|13254.3|13253.4|13254.8|13253.4|13252.2|13250.9|498
1605647100000|2020-11-17 21:05:00|13254.4|13253.5|13255.8|13254.3|13255.9|13254.5|13253.2|13252|289
1605647400000|2020-11-17 21:10:00|13255.9|13254.4|13256.6|13255.7|13258.6|13257.3|13255.8|13254.4|271
1605647700000|2020-11-17 21:15:00|13256.7|13255.8|13256.3|13254.8|13258.2|13257|13256.2|13254.7|196
1605648000000|2020-11-17 21:20:00|13256.4|13254.9|13256.6|13255.1|13256.8|13255.4|13256.1|13254.8|129
1605648300000|2020-11-17 21:25:00|13256.7|13255.2|13258|13256.5|13259|13257.7|13256.6|13255.1|233
1605648600000|2020-11-17 21:30:00|13257.9|13256.4|13255.4|13253.9|13258.5|13257|13255.1|13253.6|262
1605648900000|2020-11-17 21:35:00|13255.5|13254|13253.8|13252.9|13255.7|13254.2|13253.7|13252.6|163
1605649200000|2020-11-17 21:40:00|13253.9|13253|13253.9|13253|13254.5|13253.3|13252.5|13251.2|324
1605649500000|2020-11-17 21:45:00|13254.2|13252.7|13251.7|13250.2|13254.2|13253|13251.6|13250.1|205
1605649800000|2020-11-17 21:50:00|13251.6|13250.1|13250.8|13249.3|13251.6|13250.1|13250.1|13248.9|254
1605650100000|2020-11-17 21:55:00|13250.6|13249.1|13251.5|13248.1|13251.8|13249.4|13249|13247.4|441
1605650400000|2020-11-17 22:00:00|13252.1|13248.5|13252.8|13244.1|13252.8|13249.2|13250.5|13243.2|55
1605650700000|2020-11-17 22:05:00|13253.6|13243.6|13258.3|13248.3|13259.4|13252|13248.9|13242.9|212
1605651000000|2020-11-17 22:10:00|13258.2|13248.2|13258.1|13249.5|13260|13253.1|13255.6|13247.3|384
1605651300000|2020-11-17 22:15:00|13258.4|13249.2|13256.1|13250.5|13259.1|13251|13254.1|13247.8|264
1605651600000|2020-11-17 22:20:00|13256.2|13250.2|13259.6|13249.6|13261.8|13253|13254.6|13249|248
1605651900000|2020-11-17 22:25:00|13258.5|13252.3|13257.9|13251.3|13265.2|13259.1|13255.4|13245.4|417
1605652200000|2020-11-17 22:30:00|13260|13250|13258.5|13252.5|13261.2|13254.1|13254.7|13249.2|523
1605652500000|2020-11-17 22:35:00|13259.3|13252.6|13257.6|13252|13263.4|13258.7|13256.3|13251.6|1075
1605652800000|2020-11-17 22:40:00|13257.3|13252.1|13256.8|13251.5|13260|13253.6|13256.8|13250.8|422
1605653100000|2020-11-17 22:45:00|13256.7|13251.3|13259.2|13253.2|13260.5|13253.9|13256.1|13251|323
1605653400000|2020-11-17 22:50:00|13259.4|13253.3|13259.4|13254.8|13260.8|13255|13258.5|13251.9|360
1605653700000|2020-11-17 22:55:00|13259.3|13254.9|13268.2|13259.9|13271.3|13262.8|13258.8|13253.3|765
1605654000000|2020-11-17 23:00:00|13266.9|13260|13263.2|13259.1|13268.3|13260.6|13261.1|13253.8|1085
1605654300000|2020-11-17 23:05:00|13263.4|13258.9|13261.7|13256|13263.6|13259.7|13259.9|13253.8|841
1605654600000|2020-11-17 23:10:00|13261.1|13255.9|13259.4|13256.9|13261.9|13257.6|13258.2|13254.5|782
1605654900000|2020-11-17 23:15:00|13259.3|13257.1|13258.6|13257.1|13260.8|13258.9|13258|13255.6|487
1605655200000|2020-11-17 23:20:00|13258.7|13257.2|13255.6|13254.1|13258.8|13257.3|13254.7|13253.2|302
1605655500000|2020-11-17 23:25:00|13255.7|13254.2|13257.1|13255.6|13257.1|13255.6|13254.7|13253.2|242
1605655800000|2020-11-17 23:30:00|13257|13255.5|13258.4|13256.9|13258.8|13257.3|13256.2|13254.7|187
1605656100000|2020-11-17 23:35:00|13258.5|13257|13257.8|13256.3|13258.9|13257.4|13257|13255.5|168
1605656400000|2020-11-17 23:40:00|13257.7|13256.2|13261.3|13259.8|13262.1|13260.6|13256.1|13254.6|288
1605656700000|2020-11-17 23:45:00|13261.2|13259.7|13260.7|13259.2|13262.2|13260.7|13259.9|13258.4|228
1605657000000|2020-11-17 23:50:00|13260.8|13259.3|13258.3|13256.8|13261.1|13259.6|13257.5|13256|257
1605657300000|2020-11-17 23:55:00|13258.2|13256.7|13257.5|13256|13259.4|13257.9|13256.9|13255.4|227
1605657600000|2020-11-18 00:00:00|13257.2|13255.7|13262|13260.5|13262.2|13260.7|13257.1|13255.6|482
1605657900000|2020-11-18 00:05:00|13261.9|13260.4|13258.3|13256.8|13262|13260.6|13256.5|13255.1|515
1605658200000|2020-11-18 00:10:00|13258.4|13256.9|13256.1|13254.6|13259.6|13258.2|13255.9|13254.4|514
1605658500000|2020-11-18 00:15:00|13256.2|13254.7|13255.3|13253.8|13257.2|13255.7|13254.6|13253.1|324
1605658800000|2020-11-18 00:20:00|13255.5|13254|13256.9|13255.4|13257.5|13256.3|13254.6|13253.1|343
1605659100000|2020-11-18 00:25:00|13257|13255.5|13253.8|13252.3|13257.2|13255.7|13252.1|13250.8|482
1605659400000|2020-11-18 00:30:00|13253.5|13252|13255.4|13253.9|13255.4|13254|13252.4|13250.9|358
1605659700000|2020-11-18 00:35:00|13255.3|13253.8|13253.8|13252.3|13256.1|13254.9|13252.7|13251.5|374
1605660000000|2020-11-18 00:40:00|13253.9|13252.4|13251|13249.5|13254.4|13253|13248.7|13247.4|485
1605660300000|2020-11-18 00:45:00|13250.6|13249.1|13247.9|13246.4|13253|13251.8|13246.8|13245.9|450
1605660600000|2020-11-18 00:50:00|13247.8|13246.3|13250|13248.5|13250.9|13249.7|13247.5|13246.2|469
1605660900000|2020-11-18 00:55:00|13249.9|13248.4|13249.5|13248.6|13250.6|13249.4|13248.2|13246.7|456
1605661200000|2020-11-18 01:00:00|13249|13248.1|13248.1|13246.6|13250|13248.8|13247|13245.5|661
1605661500000|2020-11-18 01:05:00|13248|13246.5|13245.3|13244.4|13249.3|13248|13244.8|13243.5|482
1605661800000|2020-11-18 01:10:00|13245.2|13244.3|13247.9|13246.4|13248.7|13247.5|13244.9|13243.6|397
1605662100000|2020-11-18 01:15:00|13247.8|13246.3|13250.9|13249.4|13252.9|13251.4|13247.8|13246.3|450
1605662400000|2020-11-18 01:20:00|13251|13249.5|13250.8|13249.3|13253.6|13252.3|13249.1|13247.9|463
1605662700000|2020-11-18 01:25:00|13250.4|13248.9|13252.8|13251.9|13253.6|13252.7|13249.7|13248.5|468
1605663000000|2020-11-18 01:30:00|13253|13252.1|13250.8|13249.3|13253|13252.1|13249.8|13248.4|453
1605663300000|2020-11-18 01:35:00|13250.7|13249.2|13247.2|13245.7|13251.2|13249.7|13246.8|13245.6|424
1605663600000|2020-11-18 01:40:00|13246.6|13245.4|13244.8|13243.9|13248.4|13247.1|13244.7|13243.5|365
1605663900000|2020-11-18 01:45:00|13244.7|13243.8|13246.5|13245|13247.7|13246.5|13244.3|13243.1|509
1605664200000|2020-11-18 01:50:00|13246.6|13245.1|13247.3|13245.8|13248.9|13247.4|13246.4|13244.9|372
1605664500000|2020-11-18 01:55:00|13247.1|13245.6|13248.3|13246.8|13248.6|13247.3|13246.7|13245.2|284
1605664800000|2020-11-18 02:00:00|13248.2|13246.7|13252.4|13251.5|13252.8|13251.7|13247|13245.8|408
1605665100000|2020-11-18 02:05:00|13252.6|13251.1|13251.9|13250.4|13252.8|13251.4|13250|13248.9|261
1605665400000|2020-11-18 02:10:00|13252|13250.5|13252.2|13251.3|13252.9|13251.4|13250.1|13248.9|261
1605665700000|2020-11-18 02:15:00|13252.5|13251|13252.9|13251.4|13255.3|13254.2|13250.9|13249.9|261
1605666000000|2020-11-18 02:20:00|13252.8|13251.3|13251.4|13249.9|13253.4|13252.1|13250.6|13249.1|291
1605666300000|2020-11-18 02:25:00|13251.5|13250|13251.8|13250.3|13252.3|13251.1|13250.7|13249.2|256
1605666600000|2020-11-18 02:30:00|13251.7|13250.2|13254.1|13252.6|13254.6|13253.3|13251.1|13249.9|317
1605666900000|2020-11-18 02:35:00|13254|13252.5|13253.4|13251.9|13255.7|13254.2|13252|13250.8|285
1605667200000|2020-11-18 02:40:00|13253.3|13251.8|13252.9|13251.4|13254.5|13253.3|13252.1|13250.9|242
1605667500000|2020-11-18 02:45:00|13252.8|13251.3|13252.7|13251.2|13253.3|13251.8|13251.9|13250.5|237
1605667800000|2020-11-18 02:50:00|13252.6|13251.1|13252.5|13251|13252.8|13251.6|13252|13250.5|153
1605668100000|2020-11-18 02:55:00|13252.6|13251.1|13251.8|13250.3|13254.9|13253.5|13251.3|13250|219
1605668400000|2020-11-18 03:00:00|13251.7|13250.2|13251.2|13249.7|13251.8|13250.5|13248.6|13247.1|450
1605668700000|2020-11-18 03:05:00|13251.1|13249.6|13248.1|13247.2|13251.3|13249.8|13248|13246.7|322
1605669000000|2020-11-18 03:10:00|13248.4|13246.9|13251.8|13250.3|13252.7|13251.4|13248.2|13246.7|311
1605669300000|2020-11-18 03:15:00|13251.7|13250.2|13252.3|13250.8|13253|13251.6|13250.4|13249.1|253
1605669600000|2020-11-18 03:20:00|13252.2|13250.7|13253.5|13252|13254|13252.9|13251.8|13250.6|242
1605669900000|2020-11-18 03:25:00|13253.4|13251.9|13251.9|13250.4|13253.8|13252.4|13251.3|13250.2|241
1605670200000|2020-11-18 03:30:00|13251.8|13250.3|13252.8|13251.3|13254.1|13252.6|13251.6|13250.2|283
1605670500000|2020-11-18 03:35:00|13252.9|13251.4|13252.9|13251.4|13253.6|13252.3|13251.9|13250.7|265
1605670800000|2020-11-18 03:40:00|13253|13251.5|13254.5|13253|13255.4|13254.4|13253|13251.5|324
1605671100000|2020-11-18 03:45:00|13254.8|13253.9|13253.5|13252|13255.4|13253.9|13253.1|13252|224
1605671400000|2020-11-18 03:50:00|13253.7|13252.6|13255.3|13253.8|13255.3|13254.2|13252.8|13251.5|218
1605671700000|2020-11-18 03:55:00|13255|13254.1|13254.9|13254|13255.4|13254.5|13253.4|13252.2|289
1605672000000|2020-11-18 04:00:00|13255|13254.1|13253.2|13252.3|13255|13254.1|13253.1|13252.2|244
1605672300000|2020-11-18 04:05:00|13253.3|13252.4|13256.4|13254.9|13256.7|13255.7|13253.2|13251.8|315
1605672600000|2020-11-18 04:10:00|13256.5|13255|13257.3|13255.8|13257.4|13256.1|13255.7|13254.5|282
1605672900000|2020-11-18 04:15:00|13257|13256.1|13257.7|13256.2|13258.5|13257.1|13256.9|13255.7|292
1605673200000|2020-11-18 04:20:00|13257.6|13256.1|13258.1|13257.2|13258.7|13257.3|13256.9|13255.7|337
1605673500000|2020-11-18 04:25:00|13258.4|13256.9|13259.3|13257.8|13260.7|13259.6|13257.4|13255.9|379
1605673800000|2020-11-18 04:30:00|13259.1|13258.2|13258.6|13257.1|13259.7|13258.2|13258.3|13256.8|257
1605674100000|2020-11-18 04:35:00|13258.7|13257.2|13259|13257.5|13259.4|13258.3|13257.9|13256.5|260
1605674400000|2020-11-18 04:40:00|13258.6|13257.7|13261.6|13260.1|13262|13260.8|13258.6|13257.3|339
1605674700000|2020-11-18 04:45:00|13261.7|13260.2|13262.4|13260.9|13262.9|13261.4|13260.5|13259.2|263
1605675000000|2020-11-18 04:50:00|13262.5|13261|13262.2|13261.3|13262.9|13261.7|13261.1|13260|274
1605675300000|2020-11-18 04:55:00|13262.1|13261.2|13261.9|13260.4|13262.8|13261.6|13260.7|13259.4|283
1605675600000|2020-11-18 05:00:00|13262|13260.5|13260|13258.5|13262.2|13260.9|13259|13257.6|281
1605675900000|2020-11-18 05:05:00|13260.1|13258.6|13261.1|13259.6|13262.1|13261|13258.9|13257.4|258
1605676200000|2020-11-18 05:10:00|13261|13259.5|13266.7|13265.2|13267.1|13265.9|13260.5|13259.1|363
1605676500000|2020-11-18 05:15:00|13266.3|13265.4|13268|13267.1|13268.5|13267.3|13265.3|13264.2|412
1605676800000|2020-11-18 05:20:00|13268.1|13267.2|13262.5|13261.6|13268.3|13267.3|13262.4|13261.3|549
1605677100000|2020-11-18 05:25:00|13262.4|13261.5|13263.7|13262.8|13264.6|13263.7|13261.9|13260.8|612
1605677400000|2020-11-18 05:30:00|13263.3|13262.4|13265.4|13263.9|13265.7|13264.6|13262.8|13261.8|385
1605677700000|2020-11-18 05:35:00|13265.5|13264|13265.7|13264.8|13267.5|13266.3|13265.1|13263.9|408
1605678000000|2020-11-18 05:40:00|13265.8|13264.9|13263.7|13262.8|13266.2|13265.3|13263.1|13262.2|304
1605678300000|2020-11-18 05:45:00|13263.6|13262.7|13263.2|13262.3|13264.6|13263.6|13262.8|13261.7|290
1605678600000|2020-11-18 05:50:00|13263.3|13262.4|13269.3|13268.4|13269.9|13268.6|13262.9|13261.8|426
1605678900000|2020-11-18 05:55:00|13269.5|13268.6|13267.3|13266.4|13271.3|13270.1|13265.5|13264.5|464
1605679200000|2020-11-18 06:00:00|13267.2|13266.3|13265|13264.1|13267.8|13266.9|13264.3|13263.2|440
1605679500000|2020-11-18 06:05:00|13265.1|13264.2|13265.5|13264.6|13266.4|13265.5|13263.7|13262.8|352
1605679800000|2020-11-18 06:10:00|13265.4|13264.5|13265.1|13264.2|13266.7|13265.7|13264.1|13262.8|396
1605680100000|2020-11-18 06:15:00|13265.2|13264.3|13266|13265.1|13267.9|13266.8|13264.4|13263.5|336
1605680400000|2020-11-18 06:20:00|13265.9|13265|13264.7|13263.8|13267|13265.7|13264.2|13263.2|381
1605680700000|2020-11-18 06:25:00|13265.1|13263.6|13259.3|13258.4|13265.1|13263.8|13258.7|13257.4|444
1605681000000|2020-11-18 06:30:00|13259.4|13258.5|13259.1|13258.2|13261.1|13260.2|13258.5|13257.1|368
1605681300000|2020-11-18 06:35:00|13259|13258.1|13258.3|13257.4|13261|13259.8|13257.9|13257|325
1605681600000|2020-11-18 06:40:00|13258.4|13257.5|13259|13258.1|13259.8|13258.9|13256.9|13255.9|334
1605681900000|2020-11-18 06:45:00|13259.1|13258.2|13258|13257.1|13261.1|13260.2|13257|13256.1|425
1605682200000|2020-11-18 06:50:00|13258.1|13257.2|13258.2|13257.3|13262.1|13261.2|13258|13257|498
1605682500000|2020-11-18 06:55:00|13258.3|13257.4|13262.6|13259.9|13266.1|13264.6|13258.1|13255.8|524
1605682800000|2020-11-18 07:00:00|13262.5|13260|13265.4|13263.9|13268.1|13266.8|13262.5|13259|482
1605683100000|2020-11-18 07:05:00|13265.3|13263.8|13267.6|13266.7|13271.2|13270.2|13264.4|13263.3|621
1605683400000|2020-11-18 07:10:00|13267.7|13266.8|13265.7|13264.8|13269.6|13268.4|13264.3|13263.2|505
1605683700000|2020-11-18 07:15:00|13265.6|13264.7|13274.5|13273|13275.5|13274|13265.2|13264.1|548
1605684000000|2020-11-18 07:20:00|13274.2|13272.7|13277.1|13275.6|13281.4|13280|13273.5|13272.1|590
1605684300000|2020-11-18 07:25:00|13277|13275.5|13278.6|13277.1|13280.5|13279.5|13276.4|13275.4|570
1605684600000|2020-11-18 07:30:00|13278.5|13277|13275.1|13274.2|13279.8|13278.5|13273.4|13272.2|583
1605684900000|2020-11-18 07:35:00|13275.3|13274.4|13278.1|13276.6|13281.4|13280.3|13275.3|13274.2|648
1605685200000|2020-11-18 07:40:00|13277.8|13276.3|13276.4|13274.9|13278.6|13277.1|13274.1|13273.1|577
1605685500000|2020-11-18 07:45:00|13276.5|13275|13277.2|13276.3|13277.6|13276.3|13272.8|13271.9|483
1605685800000|2020-11-18 07:50:00|13277.4|13276.5|13277.6|13276.7|13281.1|13279.6|13276.2|13275.3|593
1605686100000|2020-11-18 07:55:00|13277.4|13276.5|13276.9|13276|13281|13279.5|13276.9|13275.6|768
1605686400000|2020-11-18 08:00:00|13277|13276.1|13278.3|13277.4|13281.5|13280.2|13273.6|13272.3|792
1605686700000|2020-11-18 08:05:00|13278.2|13277.3|13285|13283.5|13286.4|13284.9|13275.3|13274.4|720
1605687000000|2020-11-18 08:10:00|13284.9|13283.4|13286.6|13285.1|13287.5|13286.4|13279.7|13278.7|731
1605687300000|2020-11-18 08:15:00|13286.7|13285.2|13285.3|13283.8|13288.4|13286.9|13282.9|13281.9|646
1605687600000|2020-11-18 08:20:00|13285.4|13283.9|13290.2|13288.7|13291.3|13290.1|13284|13282.8|749
1605687900000|2020-11-18 08:25:00|13290.3|13288.8|13290.8|13289.3|13292.5|13291.2|13288.1|13286.9|632
1605688200000|2020-11-18 08:30:00|13290.5|13289|13281.7|13280.8|13291.9|13290.6|13281.5|13280.4|659
1605688500000|2020-11-18 08:35:00|13281.3|13280.4|13281.2|13279.7|13283.3|13281.8|13276.9|13275.7|756
1605688800000|2020-11-18 08:40:00|13281.3|13279.8|13285.8|13284.3|13288.1|13286.9|13280.8|13279.6|642
1605689100000|2020-11-18 08:45:00|13285.9|13285|13284.2|13283.3|13287.6|13286.5|13282.5|13281.2|604
1605689400000|2020-11-18 08:50:00|13284.1|13283.2|13285.8|13284.3|13288.4|13287|13281.6|13280.2|630
1605689700000|2020-11-18 08:55:00|13285.7|13284.2|13282.7|13281.2|13286.1|13285.1|13281.8|13280.7|730
1605690000000|2020-11-18 09:00:00|13282.8|13281.3|13284.8|13283.3|13285.6|13284.4|13279.9|13278.7|660
1605690300000|2020-11-18 09:05:00|13284.9|13283.4|13290.1|13289.2|13293.3|13292.1|13283.4|13281.9|669
1605690600000|2020-11-18 09:10:00|13290.2|13288.7|13291.8|13290.9|13294.6|13293.7|13289.6|13288.7|564
1605690900000|2020-11-18 09:15:00|13291.9|13291|13292.5|13291|13295.4|13294.1|13291.8|13290.8|551
1605691200000|2020-11-18 09:20:00|13292.4|13290.9|13294.5|13293|13295.3|13294.4|13286.8|13285.7|665
1605691500000|2020-11-18 09:25:00|13294.6|13293.1|13290.3|13289.4|13294.9|13293.7|13289.1|13287.7|540
1605691800000|2020-11-18 09:30:00|13290.6|13289.1|13290.3|13288.8|13291.3|13290|13287|13285.7|555
1605692100000|2020-11-18 09:35:00|13290.2|13288.7|13288.9|13288|13295|13294|13287.3|13285.8|617
1605692400000|2020-11-18 09:40:00|13288.8|13287.9|13292.1|13291.2|13294|13292.8|13288.8|13287.9|540
1605692700000|2020-11-18 09:45:00|13292.2|13291.3|13292.9|13292|13298|13297.1|13292.2|13291.2|681
1605693000000|2020-11-18 09:50:00|13293.2|13291.7|13293.8|13292.9|13295.1|13293.9|13292.3|13291.1|535
1605693300000|2020-11-18 09:55:00|13293.7|13292.8|13292.8|13291.3|13294.7|13293.5|13291.4|13290|482
1605693600000|2020-11-18 10:00:00|13292.7|13291.2|13288.1|13286.6|13292.8|13291.8|13287.8|13286.4|578
1605693900000|2020-11-18 10:05:00|13288|13286.5|13286.9|13286|13288.6|13287.6|13286.1|13284.8|525
1605694200000|2020-11-18 10:10:00|13287|13286.1|13288.3|13286.8|13290.3|13289.1|13285.5|13284.3|568
1605694500000|2020-11-18 10:15:00|13288|13287.1|13290.9|13290|13291.9|13290.8|13288|13287.1|572
1605694800000|2020-11-18 10:20:00|13291|13290.1|13290.4|13289.5|13291.4|13290.2|13287.2|13286.2|505
1605695100000|2020-11-18 10:25:00|13290.3|13289.4|13291.1|13290.2|13294.4|13293.1|13289.2|13288.2|500
1605695400000|2020-11-18 10:30:00|13291.6|13290.1|13288.7|13287.2|13291.6|13290.4|13287.3|13286.4|488
1605695700000|2020-11-18 10:35:00|13288.8|13287.3|13289.5|13288.6|13289.9|13289|13285.6|13284.6|476
1605696000000|2020-11-18 10:40:00|13289.4|13288.5|13286.2|13284.7|13290.3|13288.8|13284.4|13283.5|541
1605696300000|2020-11-18 10:45:00|13286.3|13284.8|13290.8|13289.3|13292.3|13291.1|13285.8|13284.7|633
1605696600000|2020-11-18 10:50:00|13290.7|13289.2|13290|13289.1|13291.2|13290|13287.7|13286.7|533
1605696900000|2020-11-18 10:55:00|13289.9|13289|13292.2|13291.3|13292.9|13291.6|13286.1|13284.9|484
1605697200000|2020-11-18 11:00:00|13292.1|13291.2|13289.7|13288.2|13294.8|13293.5|13289.1|13287.9|422
1605697500000|2020-11-18 11:05:00|13289.6|13288.1|13286.9|13286|13290.5|13289.2|13286.9|13285.8|526
1605697800000|2020-11-18 11:10:00|13287|13286.1|13285.4|13284.5|13288.6|13287.6|13282.8|13281.9|595
1605698100000|2020-11-18 11:15:00|13285.8|13284.9|13286.4|13285.5|13289.3|13288.1|13285.8|13284.9|547
1605698400000|2020-11-18 11:20:00|13286.5|13285.6|13281.4|13280.5|13287.2|13286|13280.2|13279.1|496
1605698700000|2020-11-18 11:25:00|13281.2|13280.3|13281.6|13280.1|13284.3|13282.8|13280.8|13279.7|536
1605699000000|2020-11-18 11:30:00|13281.8|13280.3|13280.3|13279.4|13284.8|13283.9|13278.9|13277.7|459
1605699300000|2020-11-18 11:35:00|13280.4|13279.5|13279.2|13277.7|13281|13280|13275.3|13274.4|554
1605699600000|2020-11-18 11:40:00|13278.8|13277.3|13280.2|13279.3|13281.8|13280.6|13278|13276.9|572
1605699900000|2020-11-18 11:45:00|13280.1|13279.2|13285.2|13283.7|13288.8|13287.6|13278.6|13277.5|968
1605700200000|2020-11-18 11:50:00|13285.3|13283.8|13281.7|13280.8|13285.3|13283.9|13279.6|13278.6|663
1605700500000|2020-11-18 11:55:00|13281.6|13280.7|13279.8|13278.3|13282.8|13281.3|13274.9|13274|828
1605700800000|2020-11-18 12:00:00|13279.7|13278.2|13267.7|13266.2|13281|13279.5|13264.9|13263.4|978
1605701100000|2020-11-18 12:05:00|13267.8|13266.3|13273.3|13271.8|13274.7|13273.4|13267.8|13266.3|851
1605701400000|2020-11-18 12:10:00|13273.2|13271.7|13270.9|13270|13277|13275.8|13270.5|13269.2|676
1605701700000|2020-11-18 12:15:00|13270.5|13269.6|13272.8|13271.9|13274.6|13273.7|13270.5|13269.4|571
1605702000000|2020-11-18 12:20:00|13273.2|13272.3|13276|13275.1|13278.1|13276.7|13272.7|13271.6|563
1605702300000|2020-11-18 12:25:00|13276.1|13275.2|13277.4|13275.9|13279.3|13278.4|13275.7|13274.2|528
1605702600000|2020-11-18 12:30:00|13277.3|13275.8|13277.4|13275.9|13281|13279.9|13276.5|13275.4|638
1605702900000|2020-11-18 12:35:00|13277.3|13275.8|13278.2|13277.3|13278.6|13277.7|13274.3|13273.2|564
1605703200000|2020-11-18 12:40:00|13278|13277.1|13277.6|13276.1|13279.3|13278.1|13276.6|13275.3|509
1605703500000|2020-11-18 12:45:00|13277.5|13276|13282.6|13281.1|13283.7|13282.8|13276.9|13275.7|631
1605703800000|2020-11-18 12:50:00|13282.5|13281|13274.7|13273.8|13282.5|13281.4|13274.7|13273.4|700
1605704100000|2020-11-18 12:55:00|13274.3|13273.4|13277.1|13276.2|13279.3|13278.3|13274.3|13273.4|673
1605704400000|2020-11-18 13:00:00|13277.4|13275.9|13272.9|13272|13278.6|13277.6|13272.2|13271.1|615
1605704700000|2020-11-18 13:05:00|13272.7|13271.8|13277.9|13276.4|13278.7|13277.8|13272.6|13271.7|660
1605705000000|2020-11-18 13:10:00|13278|13276.5|13279|13278.1|13280.5|13279.6|13272.7|13271.7|615
1605705300000|2020-11-18 13:15:00|13279.1|13278.2|13277.5|13276.6|13280.2|13279.3|13276.3|13275.4|580
1605705600000|2020-11-18 13:20:00|13277.7|13276.8|13271|13269.5|13280.1|13278.9|13269|13268.1|812
1605705900000|2020-11-18 13:25:00|13270.6|13269.7|13269.3|13267.8|13273.1|13271.9|13266.7|13265.2|738
1605706200000|2020-11-18 13:30:00|13269|13267.5|13268.8|13267.3|13271.9|13271|13266.5|13265|760
1605706500000|2020-11-18 13:35:00|13268.6|13267.7|13267.3|13265.8|13271.6|13270.7|13265.5|13264.6|750
1605706800000|2020-11-18 13:40:00|13267.2|13265.7|13268.4|13266.9|13268.9|13267.8|13263.9|13262.6|707
1605707100000|2020-11-18 13:45:00|13268.5|13267|13270.4|13268.9|13270.5|13269.5|13263.2|13262|757
1605707400000|2020-11-18 13:50:00|13270.2|13269.3|13275.2|13274.3|13276.2|13275.3|13267.2|13265.9|726
1605707700000|2020-11-18 13:55:00|13275.5|13274|13275.5|13274|13279.5|13278.4|13272|13270.7|726
1605708000000|2020-11-18 14:00:00|13275.6|13274.1|13276.1|13274.6|13279.2|13277.7|13272.8|13271.5|797
1605708300000|2020-11-18 14:05:00|13276.2|13274.7|13271.7|13270.8|13278.7|13277.2|13269.9|13268.4|720
1605708600000|2020-11-18 14:10:00|13271.4|13270.5|13273.5|13272|13274.2|13272.8|13270|13268.9|574
1605708900000|2020-11-18 14:15:00|13272.9|13271.6|13271.6|13270.7|13276.9|13275.4|13271.5|13270.5|624
1605709200000|2020-11-18 14:20:00|13272.1|13271.2|13279.5|13278.6|13280.3|13279.3|13270.7|13269.6|656
1605709500000|2020-11-18 14:25:00|13279.4|13278.5|13278.4|13277.5|13280.9|13279.8|13275.1|13274.2|543
1605709800000|2020-11-18 14:30:00|13278.8|13277.9|13285|13284.1|13286.7|13285.5|13278.3|13277.4|751
1605710100000|2020-11-18 14:35:00|13284.8|13283.9|13288.1|13287.2|13288.9|13287.8|13281.2|13280.3|710
1605710400000|2020-11-18 14:40:00|13288|13287.1|13290.1|13289.2|13292.7|13291.6|13285.8|13284.5|753
1605710700000|2020-11-18 14:45:00|13290.2|13289.3|13290.1|13289.2|13291.8|13290.9|13289.7|13288.5|550
1605711000000|2020-11-18 14:50:00|13290.2|13289.3|13292.4|13291.5|13295.7|13294.8|13289.6|13288.5|756
1605711300000|2020-11-18 14:55:00|13292.5|13291.6|13294.2|13293.3|13294.8|13293.6|13291.5|13290.6|726
1605711600000|2020-11-18 15:00:00|13294.1|13293.2|13298.4|13297.5|13298.6|13297.7|13293|13292.1|736
1605711900000|2020-11-18 15:05:00|13298.5|13297.6|13301.8|13300.3|13301.9|13301|13297.9|13296.9|818
1605712200000|2020-11-18 15:10:00|13301.9|13300.4|13304.9|13304|13307.5|13306.4|13301.2|13300.3|713
1605712500000|2020-11-18 15:15:00|13305|13304.1|13301.1|13300.2|13305|13304.1|13298|13296.9|741
1605712800000|2020-11-18 15:20:00|13301.2|13300.3|13307.3|13306.4|13307.6|13306.7|13301|13300.1|700
1605713100000|2020-11-18 15:25:00|13307.4|13306.5|13310.1|13309.2|13310.2|13309.3|13305.3|13304.1|597
1605713400000|2020-11-18 15:30:00|13310|13309.1|13301.9|13301|13312.7|13311.8|13296.2|13295.3|918
1605713700000|2020-11-18 15:35:00|13301.8|13300.9|13308.3|13306.8|13308.3|13307.2|13301.7|13300.6|702
1605714000000|2020-11-18 15:40:00|13308.4|13306.9|13305.4|13304.5|13311|13310.1|13304.1|13303.2|790
1605714300000|2020-11-18 15:45:00|13305.6|13304.1|13303.9|13302.4|13307.2|13306.2|13299.6|13298.7|724
1605714600000|2020-11-18 15:50:00|13303.8|13302.3|13299.7|13298.8|13308.1|13307.2|13298.8|13297.9|769
1605714900000|2020-11-18 15:55:00|13299.8|13298.9|13303.1|13302.2|13307.3|13306.4|13299.8|13298.9|886
1605715200000|2020-11-18 16:00:00|13303.2|13302.3|13301.7|13300.8|13305.2|13304.3|13300.7|13299.8|720
1605715500000|2020-11-18 16:05:00|13301.8|13300.9|13298.8|13297.9|13302|13301.1|13297.9|13297|601
1605715800000|2020-11-18 16:10:00|13298.9|13298|13300.9|13300|13302.2|13301.1|13298|13297.1|453
1605716100000|2020-11-18 16:15:00|13301|13300.1|13299|13297.5|13302.3|13301.2|13297|13296.1|577
1605716400000|2020-11-18 16:20:00|13299.1|13297.6|13295.7|13294.2|13299.1|13298|13293.8|13292.5|507
1605716700000|2020-11-18 16:25:00|13295.1|13294.3|13292.2|13291.3|13296.6|13295.6|13291|13289.8|597
1605717000000|2020-11-18 16:30:00|13292|13291.1|13298.5|13297.6|13299.9|13298.9|13292|13291.1|576
1605717300000|2020-11-18 16:35:00|13298.4|13297.5|13297.1|13296.2|13301.4|13300.3|13294.1|13293|513
1605717600000|2020-11-18 16:40:00|13297.2|13296.3|13301.2|13299.7|13301.9|13300.4|13296|13294.9|527
1605717900000|2020-11-18 16:45:00|13301|13300.1|13298.4|13296.9|13302.6|13301.3|13296.3|13295.1|537
1605718200000|2020-11-18 16:50:00|13298.2|13297.3|13298|13297.1|13300.6|13299.2|13296.9|13296|452
1605718500000|2020-11-18 16:55:00|13297.9|13297|13298.4|13297.5|13299.5|13298.6|13296.9|13296|339
1605718800000|2020-11-18 17:00:00|13298.3|13297.4|13296.7|13295.8|13299|13298.1|13295.7|13294.8|510
1605719100000|2020-11-18 17:05:00|13296.6|13295.7|13297.4|13296.5|13299.1|13298.1|13294.7|13293.8|533
1605719400000|2020-11-18 17:10:00|13297.5|13296.6|13295.9|13295|13298|13297.1|13295.7|13294.8|390
1605719700000|2020-11-18 17:15:00|13296|13295.1|13292|13291.1|13300.6|13299.7|13292|13291.1|593
1605720000000|2020-11-18 17:20:00|13291.9|13291|13286.6|13285.7|13292|13291.1|13283.6|13282.3|734
1605720300000|2020-11-18 17:25:00|13286.5|13285.6|13288.4|13287.5|13288.9|13288|13285|13284.1|582
1605720600000|2020-11-18 17:30:00|13288.7|13287.8|13283.2|13282.3|13288.9|13288|13282.7|13281.8|432
1605720900000|2020-11-18 17:35:00|13283.3|13282.4|13286.2|13285.3|13286.5|13285.6|13282.6|13281.7|417
1605721200000|2020-11-18 17:40:00|13286|13285.1|13288.3|13286.8|13288.3|13287.3|13285.7|13284.8|321
1605721500000|2020-11-18 17:45:00|13288|13287.1|13285.8|13284.3|13288.1|13287.2|13284.9|13283.4|383
1605721800000|2020-11-18 17:50:00|13285.9|13284.4|13286.8|13285.9|13289.2|13288.3|13284.4|13283.1|500
1605722100000|2020-11-18 17:55:00|13286.9|13286|13289.4|13288.5|13289.6|13288.7|13285.6|13284.7|710
1605722400000|2020-11-18 18:00:00|13289.2|13288.3|13290|13289.1|13290.5|13289.6|13286.7|13285.7|550
1605722700000|2020-11-18 18:05:00|13290.1|13289.2|13283.8|13282.9|13290.6|13289.7|13282.2|13281.3|515
1605723000000|2020-11-18 18:10:00|13283.7|13282.8|13284.9|13284|13286.8|13285.3|13281.7|13280.4|562
1605723300000|2020-11-18 18:15:00|13284.8|13283.9|13285|13284.1|13286.2|13285.3|13281.8|13280.9|504
1605723600000|2020-11-18 18:20:00|13284.9|13284|13286.4|13285.5|13287.3|13286|13284.6|13283.5|225
1605723900000|2020-11-18 18:25:00|13286.2|13285.3|13284|13283.1|13287.4|13286.5|13283.8|13282.9|331
1605724200000|2020-11-18 18:30:00|13283.7|13282.8|13285|13284.1|13287.1|13285.7|13283.2|13281.9|357
1605724500000|2020-11-18 18:35:00|13284.9|13284|13288.1|13287.2|13288.4|13287.5|13284.8|13283.9|304
1605724800000|2020-11-18 18:40:00|13288.2|13287.3|13290.5|13289.6|13290.6|13289.7|13286.4|13285.3|296
1605725100000|2020-11-18 18:45:00|13290.4|13289.5|13287.5|13286.6|13290.7|13289.8|13286.5|13285.6|299
1605725400000|2020-11-18 18:50:00|13287.6|13286.7|13288|13287.1|13290.3|13289.4|13287.2|13286.3|249
1605725700000|2020-11-18 18:55:00|13288.2|13287.3|13286.1|13285.2|13289.4|13288.1|13285.3|13284.1|368
1605726000000|2020-11-18 19:00:00|13286|13285.1|13288|13287.1|13289.2|13288.2|13282.7|13281.8|469
1605726300000|2020-11-18 19:05:00|13287.9|13287|13285|13284.1|13288|13287.1|13284.5|13283.5|334
1605726600000|2020-11-18 19:10:00|13284.9|13284|13280.9|13280|13285.2|13284.3|13280.8|13279.7|437
1605726900000|2020-11-18 19:15:00|13280.6|13279.4|13282.8|13281.9|13284.4|13283.2|13280.6|13279.4|403
1605727200000|2020-11-18 19:20:00|13282.7|13281.8|13281.2|13280.3|13283.6|13282.4|13280.2|13279.1|413
1605727500000|2020-11-18 19:25:00|13281.3|13280.4|13279.3|13277.8|13282.2|13281.3|13278.1|13277.1|430
1605727800000|2020-11-18 19:30:00|13278.6|13277.7|13279.9|13279|13280.8|13279.9|13278.1|13277.2|437
1605728100000|2020-11-18 19:35:00|13279.7|13278.8|13276.8|13275.9|13280.7|13279.4|13275.6|13274.7|367
1605728400000|2020-11-18 19:40:00|13276.9|13276|13281.8|13280.9|13282.2|13281.3|13276.3|13275.1|302
1605728700000|2020-11-18 19:45:00|13281.7|13280.8|13281.2|13280.3|13283.6|13282.7|13279.6|13278.7|337
1605729000000|2020-11-18 19:50:00|13281.1|13280.2|13281.9|13281|13282.2|13281.3|13280.9|13279.7|268
1605729300000|2020-11-18 19:55:00|13281.8|13280.9|13282.5|13281.6|13283.1|13282.1|13281|13280.1|399
1605729600000|2020-11-18 20:00:00|13282.4|13281.5|13279.3|13277.8|13282.7|13281.5|13277|13276|432
1605729900000|2020-11-18 20:05:00|13278.3|13277.4|13280.9|13280|13281.5|13280.6|13278.3|13277.4|335
1605730200000|2020-11-18 20:10:00|13280.8|13279.9|13281.8|13280.9|13284.4|13283.2|13280.7|13279.7|354
1605730500000|2020-11-18 20:15:00|13281.1|13280.2|13281.4|13279.9|13283|13281.9|13280.4|13279.2|437
1605730800000|2020-11-18 20:20:00|13281|13280.1|13281.3|13279.8|13281.8|13280.7|13280.5|13279.6|218
1605731100000|2020-11-18 20:25:00|13281.2|13279.7|13280.4|13279.5|13281.6|13280.4|13279.1|13277.9|258
1605731400000|2020-11-18 20:30:00|13280.3|13279.4|13280.3|13279.4|13281.2|13280.1|13278.1|13276.9|413
1605731700000|2020-11-18 20:35:00|13280.2|13279.3|13277.2|13276.3|13280.3|13279.4|13275.9|13274.9|410
1605732000000|2020-11-18 20:40:00|13277.6|13276.7|13273.4|13271.9|13278.5|13277|13272.6|13271.6|606
1605732300000|2020-11-18 20:45:00|13273.5|13272|13272.1|13271.2|13274.5|13273.2|13270.4|13269.2|453
1605732600000|2020-11-18 20:50:00|13272.4|13270.9|13266.8|13265.3|13273.6|13272.3|13266.2|13265.1|627
1605732900000|2020-11-18 20:55:00|13266.4|13265.5|13269.2|13268.3|13272|13270.7|13266.2|13264.8|602
1605733200000|2020-11-18 21:00:00|13269.1|13268.2|13269|13267.5|13274.4|13273.2|13268.4|13267.1|545
1605733500000|2020-11-18 21:05:00|13268.9|13267.4|13267.8|13266.3|13269.1|13267.9|13266.7|13265.2|257
1605733800000|2020-11-18 21:10:00|13267.7|13266.2|13266.3|13264.8|13267.8|13266.3|13265.4|13264.1|216
1605734100000|2020-11-18 21:15:00|13266.5|13265|13266.9|13265.4|13267.7|13266.2|13266.2|13264.7|191
1605734400000|2020-11-18 21:20:00|13266.8|13265.3|13270.9|13269.4|13272.2|13270.2|13265.9|13264.7|174
1605734700000|2020-11-18 21:25:00|13270.8|13269.3|13270.3|13268.8|13271.3|13270|13269.7|13268.4|207
1605735000000|2020-11-18 21:30:00|13270.2|13268.7|13267.4|13265.9|13270.3|13268.8|13266.9|13265.8|199
1605735300000|2020-11-18 21:35:00|13267.5|13266|13268.4|13267.5|13268.8|13267.6|13266.3|13265.1|192
1605735600000|2020-11-18 21:40:00|13268.9|13267.4|13269.5|13268|13269.8|13268.3|13268.2|13267|181
1605735900000|2020-11-18 21:45:00|13269.6|13268.1|13271|13269.5|13271.5|13270.1|13268.1|13266.6|351
1605736200000|2020-11-18 21:50:00|13271.6|13270.1|13271.4|13269.9|13272|13270.5|13270.6|13269.1|256
1605736500000|2020-11-18 21:55:00|13271.5|13270|13270.2|13265.2|13272.3|13270.4|13267.2|13265.2|471
1605736800000|2020-11-18 22:00:00|13277.5|13267.5|13278.7|13268.7|13279.7|13270|13269.9|13265.3|92
1605737100000|2020-11-18 22:05:00|13280.2|13270.2|13275|13266.5|13280.2|13270.2|13275|13265.2|146
1605737400000|2020-11-18 22:10:00|13276.8|13266.8|13278.6|13268.6|13279.8|13274|13275|13265.1|221
1605737700000|2020-11-18 22:15:00|13278.4|13268.4|13275.5|13267.5|13279.1|13270.7|13271.6|13264|275
1605738000000|2020-11-18 22:20:00|13275.1|13267.6|13269.1|13265.3|13275.5|13269|13269.1|13263.5|251
1605738300000|2020-11-18 22:25:00|13269|13265.2|13269.2|13265.2|13272|13266.6|13269|13264.7|182
1605738600000|2020-11-18 22:30:00|13272|13264.6|13269.5|13265.2|13272.1|13266.2|13269.1|13264|250
1605738900000|2020-11-18 22:35:00|13269.9|13265.1|13271.4|13265.8|13272.2|13266.8|13268.8|13264.5|271
1605739200000|2020-11-18 22:40:00|13270.7|13266|13271.4|13265.5|13272.3|13267.1|13269.9|13264.6|276
1605739500000|2020-11-18 22:45:00|13271.5|13266|13271.9|13265.3|13272.7|13267.5|13269.1|13264.8|731
1605739800000|2020-11-18 22:50:00|13272|13265.5|13270.5|13265.1|13272.7|13266.7|13269.9|13264.7|858
1605740100000|2020-11-18 22:55:00|13270.7|13265|13270.7|13265.8|13271.1|13266.3|13269.6|13264.8|475
1605740400000|2020-11-18 23:00:00|13270.8|13265.9|13269.5|13266.3|13271.9|13267.5|13268.2|13264.4|661
1605740700000|2020-11-18 23:05:00|13269.4|13266.2|13270.3|13267.8|13270.5|13268.2|13269.2|13266.2|311
1605741000000|2020-11-18 23:10:00|13270.2|13267.7|13269|13267.5|13270.5|13268.5|13268.9|13267.1|224
1605741300000|2020-11-18 23:15:00|13269.1|13267.6|13267.5|13266|13269.2|13267.7|13267.5|13266|171
1605741600000|2020-11-18 23:20:00|13267.6|13266.1|13268|13266.5|13268.4|13266.9|13266.3|13264.8|180
1605741900000|2020-11-18 23:25:00|13267.9|13266.4|13269.9|13268.4|13270.3|13268.8|13266.5|13265|257
1605742200000|2020-11-18 23:30:00|13270|13268.5|13268.3|13266.8|13270|13268.5|13268.1|13266.6|186
1605742500000|2020-11-18 23:35:00|13268.4|13266.9|13268.6|13267.1|13268.9|13267.5|13268.1|13266.6|195
1605742800000|2020-11-18 23:40:00|13268.5|13267|13266.9|13265.4|13268.8|13267.3|13266.6|13265.1|174
1605743100000|2020-11-18 23:45:00|13266.8|13265.3|13265.5|13264|13267|13265.5|13264.4|13262.9|205
1605743400000|2020-11-18 23:50:00|13265.6|13264.1|13263.5|13262|13265.6|13264.1|13263.3|13261.8|195
1605743700000|2020-11-18 23:55:00|13263.4|13261.9|13252.6|13251.1|13263.6|13262.1|13252.4|13250.9|398
1605744000000|2020-11-19 00:00:00|13252.5|13251|13246.4|13244.9|13252.5|13251|13243.8|13242.3|882
1605744300000|2020-11-19 00:05:00|13246.6|13245.1|13245.6|13244.1|13249.7|13248.2|13244.1|13242.7|624
1605744600000|2020-11-19 00:10:00|13245.5|13244|13234.6|13233.1|13245.5|13244|13234.1|13232.6|691
1605744900000|2020-11-19 00:15:00|13234.5|13233|13243.6|13242.1|13244.1|13242.4|13232.1|13229.9|682
1605745200000|2020-11-19 00:20:00|13243.4|13241.9|13240.2|13238.7|13243.7|13242.5|13237.6|13236.1|528
1605745500000|2020-11-19 00:25:00|13240.3|13238.8|13234.5|13233|13240.4|13238.9|13233.6|13232.1|477
1605745800000|2020-11-19 00:30:00|13234.8|13233.3|13236.4|13235.5|13240|13238.5|13234.8|13233.3|540
1605746100000|2020-11-19 00:35:00|13236.6|13235.1|13237.4|13235.9|13237.7|13236.2|13234.6|13233.7|481
1605746400000|2020-11-19 00:40:00|13237.5|13236|13239.2|13238.3|13240.3|13239.1|13237.4|13235.9|406
1605746700000|2020-11-19 00:45:00|13239.1|13238.2|13239|13237.5|13239.8|13238.5|13237.3|13235.8|330
1605747000000|2020-11-19 00:50:00|13239.1|13237.6|13237.4|13235.9|13239.5|13238|13237.4|13235.9|326
1605747300000|2020-11-19 00:55:00|13237.3|13235.8|13232.7|13231.8|13237.3|13235.8|13230.5|13229.1|605
1605747600000|2020-11-19 01:00:00|13232.6|13231.7|13233.9|13233|13234.2|13233.1|13226.5|13225|643
1605747900000|2020-11-19 01:05:00|13234|13233.1|13233.8|13232.3|13236.7|13235.2|13233.1|13232.1|443
1605748200000|2020-11-19 01:10:00|13233.3|13232.4|13232.9|13231.4|13235.2|13234|13232.5|13231.2|600
1605748500000|2020-11-19 01:15:00|13232.8|13231.3|13233.5|13232|13234.9|13233.8|13232.2|13230.8|454
1605748800000|2020-11-19 01:20:00|13233.6|13232.1|13234.4|13232.9|13234.6|13233.1|13232.1|13230.9|498
1605749100000|2020-11-19 01:25:00|13234.5|13233|13233.1|13232.2|13234.5|13233.2|13231.8|13230.7|411
1605749400000|2020-11-19 01:30:00|13233|13232.1|13234.6|13233.7|13236.1|13235.1|13231.2|13230|576
1605749700000|2020-11-19 01:35:00|13235|13233.5|13234.7|13233.2|13235.4|13234.2|13232.9|13231.4|615
1605750000000|2020-11-19 01:40:00|13234.6|13233.1|13234.2|13233.3|13236.3|13235.3|13232.8|13231.5|470
1605750300000|2020-11-19 01:45:00|13234.6|13233.1|13234.5|13233.6|13235.4|13234.1|13234|13232.8|332
1605750600000|2020-11-19 01:50:00|13234.8|13233.3|13236.2|13235.3|13238.3|13236.8|13233.6|13232.7|463
1605750900000|2020-11-19 01:55:00|13236.1|13235.2|13238.1|13236.6|13239.3|13238|13235.9|13234.7|466
1605751200000|2020-11-19 02:00:00|13237.8|13236.9|13241.3|13239.8|13242.2|13241|13237.4|13236.1|618
1605751500000|2020-11-19 02:05:00|13241.2|13239.7|13239.6|13238.1|13241.7|13240.5|13239.4|13237.9|396
1605751800000|2020-11-19 02:10:00|13239.3|13238.4|13240.3|13238.8|13241.2|13239.9|13239.2|13237.8|336
1605752100000|2020-11-19 02:15:00|13239.9|13239|13239.8|13238.3|13240.8|13239.3|13239.4|13238|332
1605752400000|2020-11-19 02:20:00|13239.9|13238.4|13241.5|13240|13241.9|13240.8|13238.6|13237.3|336
1605752700000|2020-11-19 02:25:00|13241.6|13240.1|13240.7|13239.2|13242.6|13241.4|13239.9|13238.7|377
1605753000000|2020-11-19 02:30:00|13240.5|13239|13242.5|13241|13242.6|13241.1|13239.4|13238.1|489
1605753300000|2020-11-19 02:35:00|13242.3|13240.8|13242.7|13241.2|13243.1|13241.9|13241.1|13239.6|310
1605753600000|2020-11-19 02:40:00|13242.6|13241.1|13244.7|13243.8|13245.4|13244.2|13241.6|13240.3|405
1605753900000|2020-11-19 02:45:00|13244.6|13243.7|13242.7|13241.2|13245.7|13244.8|13241.3|13240.2|448
1605754200000|2020-11-19 02:50:00|13242.6|13241.1|13242.3|13240.8|13243.8|13242.6|13241.2|13239.7|407
1605754500000|2020-11-19 02:55:00|13242.2|13240.7|13239.7|13238.2|13242.3|13240.8|13238.9|13237.5|448
1605754800000|2020-11-19 03:00:00|13239.8|13238.3|13239.8|13238.3|13240.8|13239.3|13238.6|13237.1|388
1605755100000|2020-11-19 03:05:00|13239.7|13238.2|13239.5|13238.6|13240.4|13239.2|13237.8|13236.5|378
1605755400000|2020-11-19 03:10:00|13239.6|13238.7|13235.5|13234|13241.2|13240|13235|13233.5|444
1605755700000|2020-11-19 03:15:00|13235.4|13233.9|13233.5|13232|13235.7|13234.2|13233|13231.7|470
1605756000000|2020-11-19 03:20:00|13233.6|13232.1|13233.8|13232.3|13234.7|13233.7|13232.6|13231.3|377
1605756300000|2020-11-19 03:25:00|13233.5|13232.6|13233.8|13232.9|13235.3|13233.9|13233.2|13232.1|370
1605756600000|2020-11-19 03:30:00|13233.7|13232.8|13232.5|13231.6|13234.3|13232.9|13232.3|13231.1|281
1605756900000|2020-11-19 03:35:00|13232.4|13231.5|13231.6|13230.7|13233.4|13232.3|13231.2|13230|262
1605757200000|2020-11-19 03:40:00|13231.7|13230.8|13229.6|13228.1|13232.1|13231|13229.1|13227.8|326
1605757500000|2020-11-19 03:45:00|13229.5|13228|13229.3|13227.8|13229.8|13228.5|13227.6|13226.7|422
1605757800000|2020-11-19 03:50:00|13229.2|13227.7|13229.5|13228|13230.2|13229.1|13229|13227.6|283
1605758100000|2020-11-19 03:55:00|13229.6|13228.1|13226.7|13225.2|13229.8|13228.6|13224.6|13223.5|367
1605758400000|2020-11-19 04:00:00|13226.6|13225.1|13227.7|13226.2|13228.1|13227.2|13225.7|13224.5|356
1605758700000|2020-11-19 04:05:00|13227.6|13226.1|13227.4|13225.9|13228.1|13227|13227.2|13225.8|286
1605759000000|2020-11-19 04:10:00|13227.5|13226|13229.7|13228.2|13229.8|13228.7|13227.1|13225.9|239
1605759300000|2020-11-19 04:15:00|13229|13228.1|13231.1|13229.6|13231.1|13229.7|13229|13227.5|254
1605759600000|2020-11-19 04:20:00|13231|13229.5|13231.2|13229.7|13231.6|13230.3|13229.3|13228.2|291
1605759900000|2020-11-19 04:25:00|13231.3|13229.8|13232.7|13231.2|13232.9|13231.7|13230.5|13229.2|312
1605760200000|2020-11-19 04:30:00|13232.6|13231.1|13231.7|13230.2|13232.7|13231.2|13230.4|13229.1|296
1605760500000|2020-11-19 04:35:00|13231.6|13230.1|13231.7|13230.2|13232.2|13230.8|13230.2|13228.9|285
1605760800000|2020-11-19 04:40:00|13231.6|13230.1|13232.6|13231.1|13233|13232.1|13231.3|13229.9|275
1605761100000|2020-11-19 04:45:00|13232.5|13231|13232.6|13231.7|13233.5|13232.3|13232.1|13230.6|247
1605761400000|2020-11-19 04:50:00|13232.5|13231.6|13234.8|13233.3|13235.1|13233.8|13232.5|13231.3|355
1605761700000|2020-11-19 04:55:00|13234.9|13233.4|13234.6|13233.7|13235.3|13234.2|13234.2|13233|299
1605762000000|2020-11-19 05:00:00|13234.7|13233.8|13234.3|13233.4|13235.6|13234.3|13232.7|13231.4|319
1605762300000|2020-11-19 05:05:00|13234.4|13233.5|13233.2|13231.7|13234.4|13233.5|13232.2|13231|263
1605762600000|2020-11-19 05:10:00|13233.1|13231.6|13228.2|13227.3|13233.2|13231.8|13227.7|13226.2|353
1605762900000|2020-11-19 05:15:00|13228.3|13227.4|13226.4|13225.5|13228.8|13227.7|13226.4|13225.1|308
1605763200000|2020-11-19 05:20:00|13226.3|13225.4|13230.5|13229.6|13231.2|13229.9|13225.4|13224.2|443
1605763500000|2020-11-19 05:25:00|13230.8|13229.3|13232.6|13231.7|13233.6|13232.3|13230.8|13229.3|291
1605763800000|2020-11-19 05:30:00|13232.7|13231.8|13233.3|13231.8|13234.4|13233.2|13232.2|13231.1|292
1605764100000|2020-11-19 05:35:00|13232.9|13232|13236.7|13235.2|13236.7|13235.6|13232.9|13231.7|365
1605764400000|2020-11-19 05:40:00|13236.2|13235.3|13237.8|13236.9|13238|13236.9|13234.5|13233.3|366
1605764700000|2020-11-19 05:45:00|13238|13237.1|13237.1|13236.2|13240.1|13238.9|13236.8|13235.5|345
1605765000000|2020-11-19 05:50:00|13237.2|13236.3|13237.8|13236.9|13238.6|13237.3|13236.4|13235.2|261
1605765300000|2020-11-19 05:55:00|13237.7|13236.8|13236|13235.1|13239.8|13238.6|13235.2|13234|444
1605765600000|2020-11-19 06:00:00|13235.9|13235|13237|13235.5|13238.6|13237.7|13234.8|13233.6|353
1605765900000|2020-11-19 06:05:00|13237.1|13235.6|13235.5|13234.6|13238.2|13237|13235.2|13234|287
1605766200000|2020-11-19 06:10:00|13235.4|13234.5|13231.3|13230.4|13235.5|13234.6|13231.2|13230|376
1605766500000|2020-11-19 06:15:00|13231.1|13230.2|13227.9|13227|13231.6|13230.7|13227.4|13226.2|437
1605766800000|2020-11-19 06:20:00|13227.7|13226.8|13228.1|13227.2|13228.6|13227.3|13226.1|13224.8|455
1605767100000|2020-11-19 06:25:00|13228.4|13226.9|13228.8|13227.3|13229.8|13228.6|13225.9|13224.6|341
1605767400000|2020-11-19 06:30:00|13228.7|13227.2|13231.7|13230.8|13232.1|13230.9|13226.3|13225|459
1605767700000|2020-11-19 06:35:00|13231.8|13230.9|13235.9|13234.4|13235.9|13234.7|13231.5|13230.5|421
1605768000000|2020-11-19 06:40:00|13235.6|13234.7|13236.5|13235.6|13237.8|13236.7|13235.4|13234.3|400
1605768300000|2020-11-19 06:45:00|13236.2|13235.3|13238.6|13237.7|13238.9|13237.9|13235.4|13234.3|374
1605768600000|2020-11-19 06:50:00|13238.9|13237.4|13240|13239.1|13240.8|13239.5|13238.2|13237.1|319
1605768900000|2020-11-19 06:55:00|13239.9|13239|13240.6|13239.1|13241.1|13240.2|13238.6|13237.6|486
1605769200000|2020-11-19 07:00:00|13240.5|13239|13238.3|13237.4|13242.7|13241.6|13236.2|13235.3|627
1605769500000|2020-11-19 07:05:00|13238.2|13237.3|13238.9|13237.4|13238.9|13237.8|13233.4|13232.2|623
1605769800000|2020-11-19 07:10:00|13238.6|13237.7|13245.2|13243.7|13247.9|13246.4|13238.4|13237.3|667
1605770100000|2020-11-19 07:15:00|13244.7|13243.8|13247.8|13246.9|13250.3|13249.2|13244.6|13243.4|555
1605770400000|2020-11-19 07:20:00|13247.7|13246.8|13242.2|13241.3|13248.5|13247.2|13241.9|13240.5|509
1605770700000|2020-11-19 07:25:00|13242.5|13241.6|13240.6|13239.7|13243.7|13242.2|13239|13237.9|510
1605771000000|2020-11-19 07:30:00|13240.7|13239.8|13243.9|13243|13244.3|13243|13240.5|13239.6|314
1605771300000|2020-11-19 07:35:00|13244.4|13242.9|13242|13241.1|13246.4|13245.2|13240.8|13239.9|483
1605771600000|2020-11-19 07:40:00|13242.1|13241.2|13238.1|13237.2|13242.4|13241.2|13236.9|13235.9|370
1605771900000|2020-11-19 07:45:00|13238.2|13237.3|13231.2|13230.3|13238.2|13237.3|13231.2|13230.3|484
1605772200000|2020-11-19 07:50:00|13231.3|13230.4|13233.7|13232.2|13235.4|13234.5|13226.7|13225.5|703
1605772500000|2020-11-19 07:55:00|13233.5|13232.6|13234.5|13233.6|13235.5|13234.3|13231.7|13230.7|829
1605772800000|2020-11-19 08:00:00|13234.8|13233.3|13232.8|13231.3|13239.8|13238.7|13232.7|13231.2|823
1605773100000|2020-11-19 08:05:00|13232.7|13231.8|13224.6|13223.1|13233.9|13232.9|13218.5|13217.3|914
1605773400000|2020-11-19 08:10:00|13224.4|13223.5|13217.5|13216.6|13224.8|13223.8|13211.2|13210.2|890
1605773700000|2020-11-19 08:15:00|13217.6|13216.7|13217.1|13215.6|13219.9|13218.4|13210.7|13209.8|937
1605774000000|2020-11-19 08:20:00|13216.8|13215.9|13211.8|13210.9|13220.2|13219.3|13211.5|13210.5|779
1605774300000|2020-11-19 08:25:00|13211.7|13210.8|13211.3|13209.8|13213.6|13212.3|13205.1|13204.1|882
1605774600000|2020-11-19 08:30:00|13211.5|13210|13217.8|13216.3|13218.2|13217|13208.6|13207.3|831
1605774900000|2020-11-19 08:35:00|13217.9|13216.4|13218.9|13218|13220|13218.8|13215.8|13214.9|716
1605775200000|2020-11-19 08:40:00|13219|13218.1|13226|13224.5|13226.7|13225.2|13218.9|13217.4|730
1605775500000|2020-11-19 08:45:00|13225.9|13224.4|13216.8|13215.9|13229.6|13228.2|13216.6|13215.2|983
1605775800000|2020-11-19 08:50:00|13216.9|13216|13209.7|13208.8|13217.9|13216.7|13208.6|13207.5|872
1605776100000|2020-11-19 08:55:00|13209.6|13208.7|13210.6|13209.7|13215.6|13214.5|13206.2|13205.3|1171
1605776400000|2020-11-19 09:00:00|13211|13209.5|13212.7|13211.2|13215.2|13214.1|13205.8|13204.6|952
1605776700000|2020-11-19 09:05:00|13212.6|13211.1|13216.8|13215.9|13221.1|13219.9|13212.5|13211|709
1605777000000|2020-11-19 09:10:00|13216.9|13216|13220.6|13219.7|13223.8|13222.7|13216.9|13215.9|733
1605777300000|2020-11-19 09:15:00|13220.7|13219.8|13222.1|13221.2|13224.5|13223.4|13220.1|13218.8|802
1605777600000|2020-11-19 09:20:00|13222.3|13220.8|13219.5|13218|13222.7|13221.4|13216.9|13215.7|779
1605777900000|2020-11-19 09:25:00|13219.4|13217.9|13224.8|13223.3|13225.2|13223.8|13219.1|13217.6|665
1605778200000|2020-11-19 09:30:00|13225|13223.5|13230|13228.5|13231.1|13230.1|13224.8|13223.5|721
1605778500000|2020-11-19 09:35:00|13230.1|13228.6|13221.9|13221|13230.1|13228.6|13221.8|13220.5|649
1605778800000|2020-11-19 09:40:00|13221.7|13220.8|13224.1|13223.2|13226.2|13225|13221.6|13220.4|576
1605779100000|2020-11-19 09:45:00|13224|13223.1|13222.1|13220.6|13227.1|13225.8|13222|13220.6|819
1605779400000|2020-11-19 09:50:00|13222|13220.5|13218.9|13218|13224.1|13222.8|13218.9|13218|604
1605779700000|2020-11-19 09:55:00|13219|13218.1|13210.3|13209.4|13219|13218.1|13207.2|13206|796
1605780000000|2020-11-19 10:00:00|13210.5|13209|13213.1|13211.6|13214.2|13213|13206.7|13205.8|813
1605780300000|2020-11-19 10:05:00|13213|13211.5|13215.2|13213.7|13216.3|13214.9|13211|13209.5|776
1605780600000|2020-11-19 10:10:00|13215.3|13213.8|13211.9|13210.4|13215.5|13214.1|13209.2|13207.7|804
1605780900000|2020-11-19 10:15:00|13211.8|13210.3|13212.8|13211.3|13213.4|13212.1|13206.6|13205.1|865
1605781200000|2020-11-19 10:20:00|13212.4|13211.5|13208.7|13207.8|13212.8|13211.7|13207.6|13206.7|666
1605781500000|2020-11-19 10:25:00|13208.8|13207.9|13211.9|13210.4|13212.1|13211.1|13208.5|13207.6|615
1605781800000|2020-11-19 10:30:00|13212|13210.5|13219.9|13219|13220.6|13219.7|13208.5|13207.6|738
1605782100000|2020-11-19 10:35:00|13220.1|13218.6|13220|13219.1|13222.6|13221.5|13218.9|13217.6|606
1605782400000|2020-11-19 10:40:00|13220.4|13219.5|13217.6|13216.1|13220.7|13219.8|13217.5|13216|617
1605782700000|2020-11-19 10:45:00|13217.8|13216.3|13238.4|13236.9|13238.6|13237.3|13216.5|13215|1029
1605783000000|2020-11-19 10:50:00|13238.2|13236.7|13247|13245.5|13247.2|13245.8|13236.7|13235.5|975
1605783300000|2020-11-19 10:55:00|13247.1|13245.6|13244.5|13243|13257.8|13256.3|13242.9|13241.4|885
1605783600000|2020-11-19 11:00:00|13244.7|13243.2|13246.3|13244.8|13254.4|13253|13241.5|13240|976
1605783900000|2020-11-19 11:05:00|13246.2|13244.7|13236.8|13235.3|13246.2|13244.7|13236.4|13235.2|796
1605784200000|2020-11-19 11:10:00|13236.9|13235.4|13237|13235.5|13241.8|13240.5|13236.6|13235.1|644
1605784500000|2020-11-19 11:15:00|13237.1|13235.6|13232.5|13231.6|13237.9|13236.4|13230.8|13229.8|734
1605784800000|2020-11-19 11:20:00|13232.4|13231.5|13231.8|13230.3|13235.2|13233.7|13229.8|13228.6|596
1605785100000|2020-11-19 11:25:00|13231.9|13230.4|13242.8|13241.3|13244.2|13242.9|13231.7|13230.2|723
1605785400000|2020-11-19 11:30:00|13242.7|13241.2|13240.9|13240|13245.6|13244.1|13239|13237.8|538
1605785700000|2020-11-19 11:35:00|13240.8|13239.9|13242.4|13241.5|13245.4|13244.3|13237.5|13236.1|647
1605786000000|2020-11-19 11:40:00|13242.5|13241.6|13250.2|13249.3|13250.8|13249.9|13242.2|13241.3|645
1605786300000|2020-11-19 11:45:00|13250.1|13249.2|13259.4|13258.5|13262.6|13261.4|13249.8|13248.7|885
1605786600000|2020-11-19 11:50:00|13259.3|13258.4|13259.5|13258|13265.3|13264|13257.8|13256.3|709
1605786900000|2020-11-19 11:55:00|13259.4|13257.9|13255.3|13254.4|13262.2|13261.1|13254.9|13253.8|717
1605787200000|2020-11-19 12:00:00|13255.6|13254.1|13252.7|13251.8|13258.5|13257.1|13250.8|13249.9|770
1605787500000|2020-11-19 12:05:00|13252.8|13251.9|13254.4|13252.9|13254.6|13253.3|13249.7|13248.2|564
1605787800000|2020-11-19 12:10:00|13254.3|13252.8|13252.1|13250.6|13257.8|13256.3|13251.1|13249.6|551
1605788100000|2020-11-19 12:15:00|13252|13250.5|13243|13241.5|13252.7|13251.2|13241.3|13240|700
1605788400000|2020-11-19 12:20:00|13243.1|13241.6|13241|13239.5|13246.4|13244.9|13240.3|13239|590
1605788700000|2020-11-19 12:25:00|13241.1|13239.6|13243.3|13242.4|13243.6|13242.5|13239.4|13238|575
1605789000000|2020-11-19 12:30:00|13243.4|13242.5|13243.2|13241.7|13246.6|13245.3|13242|13241|535
1605789300000|2020-11-19 12:35:00|13242.9|13242|13238.3|13237.4|13244.6|13243.4|13237.7|13236.7|574
1605789600000|2020-11-19 12:40:00|13238.4|13237.5|13238.3|13236.8|13241.6|13240.1|13237.7|13236.4|545
1605789900000|2020-11-19 12:45:00|13238|13236.5|13238.2|13237.3|13240.5|13239.1|13236.1|13235.1|533
1605790200000|2020-11-19 12:50:00|13238.3|13237.4|13239.1|13237.6|13240.2|13239.3|13236.3|13235|600
1605790500000|2020-11-19 12:55:00|13239|13237.5|13232.9|13231.4|13239.4|13238.3|13232.4|13231.2|723
1605790800000|2020-11-19 13:00:00|13232.7|13231.8|13233.2|13231.7|13234|13232.7|13226.7|13225.4|842
1605791100000|2020-11-19 13:05:00|13232.7|13231.8|13240.7|13239.2|13240.8|13239.3|13232.5|13231.6|514
1605791400000|2020-11-19 13:10:00|13240.6|13239.1|13239.8|13238.3|13242.2|13240.8|13238.5|13237.4|524
1605791700000|2020-11-19 13:15:00|13239.5|13238.6|13239.6|13238.7|13241.5|13240|13236.2|13235.2|579
1605792000000|2020-11-19 13:20:00|13239.8|13238.3|13235.9|13234.4|13240.1|13239.1|13235.2|13234.2|568
1605792300000|2020-11-19 13:25:00|13235.8|13234.3|13236.6|13230.7|13238.4|13235.7|13229.1|13228|571
1605792600000|2020-11-19 13:30:00|13236.1|13231|13227.7|13226.2|13238.8|13233.5|13227.3|13225.8|675
1605792900000|2020-11-19 13:35:00|13226.8|13225.9|13218.8|13217.3|13227.6|13226.2|13217.9|13216.7|921
1605793200000|2020-11-19 13:40:00|13218.4|13217.5|13219.9|13218.4|13220.4|13219|13215.7|13214.5|746
1605793500000|2020-11-19 13:45:00|13219.8|13218.3|13220.4|13219.5|13222.1|13220.6|13215.6|13214.1|781
1605793800000|2020-11-19 13:50:00|13220.7|13219.2|13225.7|13224.8|13229.3|13228.4|13219.6|13218.4|727
1605794100000|2020-11-19 13:55:00|13225.9|13225|13228.7|13227.8|13229.7|13228.4|13222.9|13221.7|656
1605794400000|2020-11-19 14:00:00|13228.6|13227.7|13227.4|13226.5|13229.7|13228.3|13223.6|13222.2|602
1605794700000|2020-11-19 14:05:00|13227.6|13226.1|13221.1|13220.2|13227.6|13226.4|13219.9|13218.4|630
1605795000000|2020-11-19 14:10:00|13221.3|13220.4|13217.5|13216|13223.1|13221.8|13215.9|13214.9|766
1605795300000|2020-11-19 14:15:00|13217.4|13215.9|13215|13213.5|13218.7|13217.5|13214.7|13213.4|566
1605795600000|2020-11-19 14:20:00|13215.1|13213.6|13199.3|13198.4|13216.9|13215.5|13196.2|13195.3|956
1605795900000|2020-11-19 14:25:00|13199.2|13198.3|13210|13208.5|13211.4|13209.9|13198.4|13197.2|909
1605796200000|2020-11-19 14:30:00|13209.9|13208.4|13211.3|13209.8|13214.9|13213.4|13205.9|13205|1205
1605796500000|2020-11-19 14:35:00|13211|13210.1|13209.9|13209|13214.1|13213.1|13207.6|13206.1|1076
1605796800000|2020-11-19 14:40:00|13209.8|13208.9|13206.9|13205.4|13210.2|13209.2|13201|13200|1005
1605797100000|2020-11-19 14:45:00|13207|13205.5|13215.3|13214.4|13215.5|13214.4|13204.7|13203.6|850
1605797400000|2020-11-19 14:50:00|13215.4|13214.5|13216.2|13214.7|13220.6|13219.1|13211.2|13210.3|929
1605797700000|2020-11-19 14:55:00|13216.3|13214.8|13221.8|13220.3|13225.5|13224.2|13214.8|13213.5|985
1605798000000|2020-11-19 15:00:00|13221.7|13220.2|13226|13225.1|13234.2|13233.2|13221.7|13219.9|892
1605798300000|2020-11-19 15:05:00|13226.3|13224.8|13230.5|13229.6|13231.8|13230.3|13226.1|13224.7|835
1605798600000|2020-11-19 15:10:00|13230.4|13229.5|13228.1|13226.6|13235|13233.8|13225.4|13224.4|824
1605798900000|2020-11-19 15:15:00|13228|13227.1|13223.9|13222.4|13230.5|13229.4|13221.6|13220.1|871
1605799200000|2020-11-19 15:20:00|13223.7|13222.8|13214.2|13213.3|13225.7|13224.5|13213.6|13212.7|890
1605799500000|2020-11-19 15:25:00|13213.9|13213|13220|13218.5|13221.5|13220.1|13210.6|13209.4|973
1605799800000|2020-11-19 15:30:00|13219.8|13218.9|13214.8|13213.3|13223.2|13222|13214.3|13212.9|790
1605800100000|2020-11-19 15:35:00|13214.7|13213.2|13223.5|13222.6|13225.7|13224.2|13209.5|13208.2|936
1605800400000|2020-11-19 15:40:00|13223.6|13222.7|13233.1|13231.6|13235.8|13234.7|13220.4|13219.1|1089
1605800700000|2020-11-19 15:45:00|13233.2|13232.3|13235.8|13234.3|13240.7|13239.8|13231.9|13230.5|943
1605801000000|2020-11-19 15:50:00|13235.7|13234.2|13235.7|13234.2|13240.6|13239.4|13232.8|13231.6|926
1605801300000|2020-11-19 15:55:00|13235.3|13234.4|13226.7|13225.8|13237.6|13236.5|13222.8|13221.3|1036
1605801600000|2020-11-19 16:00:00|13226.6|13225.7|13229.1|13227.6|13229.2|13228|13221.8|13220.7|915
1605801900000|2020-11-19 16:05:00|13229.2|13227.7|13224.9|13223.4|13229.8|13228.7|13224.1|13222.9|565
1605802200000|2020-11-19 16:10:00|13224.7|13223.8|13219.1|13218.2|13225|13224|13213.1|13211.6|725
1605802500000|2020-11-19 16:15:00|13219.2|13218.3|13224.6|13223.7|13225.1|13224.2|13218.1|13217.1|609
1605802800000|2020-11-19 16:20:00|13224.5|13223.6|13227.8|13226.9|13228.5|13227.3|13223.1|13222.1|447
1605803100000|2020-11-19 16:25:00|13227.7|13226.8|13228.3|13227.4|13229.8|13228.7|13227.6|13226.5|420
1605803400000|2020-11-19 16:30:00|13228.4|13227.5|13227.8|13226.9|13233.2|13232.1|13225.4|13224.1|616
1605803700000|2020-11-19 16:35:00|13227.7|13226.8|13223.7|13222.2|13230.2|13229.3|13221.9|13220.8|627
1605804000000|2020-11-19 16:40:00|13224.6|13223.1|13223.7|13222.2|13225.5|13224.6|13222.6|13221.7|560
1605804300000|2020-11-19 16:45:00|13223.4|13222.5|13224.1|13222.6|13226.8|13225.7|13222.7|13221.5|522
1605804600000|2020-11-19 16:50:00|13223.8|13222.3|13224.9|13223.4|13225.7|13224.8|13222.3|13221.3|504
1605804900000|2020-11-19 16:55:00|13225|13223.5|13224.9|13224|13226.8|13225.9|13221.9|13221|676
1605805200000|2020-11-19 17:00:00|13224.7|13223.8|13222.8|13221.9|13226.2|13225.3|13221.8|13220.9|557
1605805500000|2020-11-19 17:05:00|13222.7|13221.8|13227.4|13225.9|13227.4|13226.2|13222.5|13221.2|521
1605805800000|2020-11-19 17:10:00|13227|13226.1|13228.4|13226.9|13228.9|13227.8|13223.8|13222.4|460
1605806100000|2020-11-19 17:15:00|13228.6|13227.1|13229.4|13227.9|13229.5|13228.1|13225.3|13224.3|436
1605806400000|2020-11-19 17:20:00|13229.3|13227.8|13230.6|13229.7|13231.8|13230.7|13229.3|13227.8|428
1605806700000|2020-11-19 17:25:00|13230.7|13229.8|13231|13229.5|13233.1|13232.1|13228.3|13227.1|504
1605807000000|2020-11-19 17:30:00|13231.1|13229.6|13232.9|13231.4|13233.2|13232|13230.5|13229.3|392
1605807300000|2020-11-19 17:35:00|13232.6|13231.7|13229.4|13228.5|13232.8|13231.7|13227.9|13227|296
1605807600000|2020-11-19 17:40:00|13229.3|13228.4|13225.8|13224.3|13229.9|13228.7|13224.8|13223.7|455
1605807900000|2020-11-19 17:45:00|13225.7|13224.2|13225.5|13224.6|13227.1|13226|13223.8|13222.9|355
1605808200000|2020-11-19 17:50:00|13225.4|13224.5|13227.1|13225.6|13227.3|13226|13224.5|13223.2|347
1605808500000|2020-11-19 17:55:00|13227.2|13225.7|13235.9|13235|13238.6|13237.3|13226.8|13225.6|560
1605808800000|2020-11-19 18:00:00|13236|13235.1|13238.2|13236.7|13238.5|13237.4|13233.4|13232.2|542
1605809100000|2020-11-19 18:05:00|13237.8|13236.9|13238.8|13237.3|13239.4|13238.2|13237.4|13236.2|342
1605809400000|2020-11-19 18:10:00|13238.7|13237.2|13238.3|13237.4|13240.3|13238.9|13236.6|13235.7|414
1605809700000|2020-11-19 18:15:00|13238.5|13237.6|13238.4|13237.5|13240|13238.8|13237.5|13236.4|371
1605810000000|2020-11-19 18:20:00|13238.3|13237.4|13238.7|13237.2|13241.9|13241|13235.3|13234.2|420
1605810300000|2020-11-19 18:25:00|13238.6|13237.7|13237.4|13235.9|13239.9|13238.8|13236.5|13235.6|408
1605810600000|2020-11-19 18:30:00|13237.3|13235.8|13236.9|13235.4|13239.1|13237.9|13236.3|13235.2|295
1605810900000|2020-11-19 18:35:00|13235.7|13234.8|13241.4|13239.9|13242.4|13241.5|13235.4|13234.1|466
1605811200000|2020-11-19 18:40:00|13241.3|13239.8|13242|13240.5|13243|13241.7|13241.3|13239.8|321
1605811500000|2020-11-19 18:45:00|13242.1|13240.6|13243.9|13242.4|13245.1|13244|13240.9|13239.7|447
1605811800000|2020-11-19 18:50:00|13243.7|13242.2|13248.8|13247.3|13248.8|13247.7|13243.7|13242.2|395
1605812100000|2020-11-19 18:55:00|13248.7|13247.2|13249.2|13247.7|13250|13249.1|13246.7|13245.4|379
1605812400000|2020-11-19 19:00:00|13249.1|13247.6|13251.2|13249.7|13251.5|13250|13245.7|13244.8|596
1605812700000|2020-11-19 19:05:00|13251.1|13249.6|13255.8|13254.9|13255.9|13255|13249.4|13248.1|464
1605813000000|2020-11-19 19:10:00|13256.2|13254.7|13254|13253.1|13257.9|13256.9|13253.9|13252.5|545
1605813300000|2020-11-19 19:15:00|13254.2|13253.3|13251.7|13250.8|13256|13254.7|13251.2|13250.1|438
1605813600000|2020-11-19 19:20:00|13251.8|13250.9|13251.6|13250.7|13253.9|13252.7|13251.6|13250.4|345
1605813900000|2020-11-19 19:25:00|13251.7|13250.8|13254.4|13253.5|13254.9|13253.7|13251.7|13250.5|365
1605814200000|2020-11-19 19:30:00|13254.6|13253.1|13252.2|13250.7|13256.1|13255.2|13251.4|13250.1|414
1605814500000|2020-11-19 19:35:00|13252.1|13250.6|13254.7|13253.8|13254.7|13253.8|13252|13250.6|316
1605814800000|2020-11-19 19:40:00|13254.6|13253.7|13256.5|13255.6|13259.6|13258.5|13254.5|13253.6|425
1605815100000|2020-11-19 19:45:00|13256.6|13255.7|13253.2|13251.7|13258.8|13257.6|13253.1|13251.7|467
1605815400000|2020-11-19 19:50:00|13252.9|13251.4|13247.7|13246.2|13254|13252.5|13247.5|13246|552
1605815700000|2020-11-19 19:55:00|13247.8|13246.3|13255.8|13254.3|13256.6|13255.2|13247.7|13246.2|577
1605816000000|2020-11-19 20:00:00|13255.7|13254.2|13251.6|13250.1|13255.7|13254.5|13250.3|13248.8|463
1605816300000|2020-11-19 20:05:00|13251.7|13250.2|13251.8|13250.3|13252.1|13250.6|13248.4|13247.2|423
1605816600000|2020-11-19 20:10:00|13251.7|13250.2|13257.7|13256.2|13258.8|13257.3|13251.5|13250|501
1605816900000|2020-11-19 20:15:00|13257.5|13256|13258.4|13257.5|13259|13257.7|13255.1|13253.6|434
1605817200000|2020-11-19 20:20:00|13258.7|13257.2|13258.6|13257.1|13260.8|13259.3|13258|13256.6|438
1605817500000|2020-11-19 20:25:00|13258.7|13257.2|13257.9|13256.4|13259.2|13257.7|13257|13255.7|430
1605817800000|2020-11-19 20:30:00|13258.1|13256.6|13262.9|13261.4|13264|13262.5|13255.9|13254.6|582
1605818100000|2020-11-19 20:35:00|13262.8|13261.3|13271.9|13270.4|13274.8|13273.3|13262.6|13261.1|831
1605818400000|2020-11-19 20:40:00|13271.8|13270.3|13273|13271.5|13275.2|13273.8|13267.5|13266.2|541
1605818700000|2020-11-19 20:45:00|13273.1|13271.6|13277.2|13275.7|13279.3|13277.8|13273.1|13271.6|588
1605819000000|2020-11-19 20:50:00|13277|13275.5|13278.7|13277.2|13280.1|13278.6|13274.4|13273.1|595
1605819300000|2020-11-19 20:55:00|13278.5|13277|13274.9|13273.4|13278.5|13277.1|13273.8|13272.4|552
1605819600000|2020-11-19 21:00:00|13274.8|13273.3|13274.2|13272.7|13275|13273.5|13270.2|13268.8|414
1605819900000|2020-11-19 21:05:00|13274.3|13272.8|13273.8|13272.3|13274.4|13273.1|13272.3|13270.8|249
1605820200000|2020-11-19 21:10:00|13273.9|13272.4|13269.4|13267.9|13274.1|13273.2|13269|13267.8|284
1605820500000|2020-11-19 21:15:00|13269.6|13268.1|13269.2|13267.7|13270.7|13269.2|13268.3|13267.1|169
1605820800000|2020-11-19 21:20:00|13269.3|13267.8|13271.3|13269.8|13274.5|13273.2|13269.3|13267.8|251
1605821100000|2020-11-19 21:25:00|13271.2|13269.7|13270.5|13269|13271.6|13270.1|13269.4|13268|164
1605821400000|2020-11-19 21:30:00|13270.4|13268.9|13270|13268.5|13270.6|13269.5|13269|13267.4|251
1605821700000|2020-11-19 21:35:00|13269.9|13268.4|13270.7|13269.2|13271.5|13270|13269.5|13268|139
1605822000000|2020-11-19 21:40:00|13270.8|13269.3|13269|13267.5|13270.8|13269.3|13268.8|13267.3|122
1605822300000|2020-11-19 21:45:00|13269.1|13267.6|13270.3|13268.8|13270.7|13268.9|13268.8|13267.2|238
1605822600000|2020-11-19 21:50:00|13270.4|13268.9|13266.8|13265.3|13270.9|13269.4|13266.7|13265.2|259
1605822900000|2020-11-19 21:55:00|13266.7|13265.2|13265.6|13258.4|13267|13265.2|13262.3|13257.2|508
1605823200000|2020-11-19 22:00:00|13266.2|13256.2|13265.6|13260.7|13269.4|13264.8|13265.6|13255.6|73
1605823500000|2020-11-19 22:05:00|13267.1|13260.1|13264.1|13259.1|13268|13262.8|13263.4|13257.5|226
1605823800000|2020-11-19 22:10:00|13264.2|13258.7|13258.5|13256|13265.3|13260|13258|13254.8|297
1605824100000|2020-11-19 22:15:00|13258.8|13255.8|13256.8|13251.3|13266.9|13256.9|13254.6|13247.6|440
1605824400000|2020-11-19 22:20:00|13256.6|13251.1|13265.1|13255.1|13268.8|13258.8|13249.9|13239.9|430
1605824700000|2020-11-19 22:25:00|13264.9|13254.9|13267.5|13257.5|13268.9|13258.9|13253.4|13243.4|390
1605825000000|2020-11-19 22:30:00|13267.8|13257.8|13266.4|13256.4|13268.5|13258.5|13262.6|13252.9|223
1605825300000|2020-11-19 22:35:00|13266.1|13256.1|13261.3|13251.3|13267.6|13257.6|13261.3|13251.3|131
1605825600000|2020-11-19 22:40:00|13261.1|13251.1|13258.2|13248.2|13262.6|13253.7|13257.7|13247.7|305
1605825900000|2020-11-19 22:45:00|13257.7|13248.5|13260.5|13250.5|13261.2|13251.2|13257.1|13247.4|1206
1605826200000|2020-11-19 22:50:00|13260.1|13250.1|13259|13249|13260.8|13250.8|13255.4|13246.1|1420
1605826500000|2020-11-19 22:55:00|13259.1|13249.1|13258.8|13248.8|13260|13251.7|13257.8|13247.8|1404
1605826800000|2020-11-19 23:00:00|13258.9|13248.9|13248.9|13246.4|13259.8|13252.2|13248.7|13245.9|1261
1605827100000|2020-11-19 23:05:00|13248.7|13247.2|13250.9|13248.7|13253.2|13250.6|13248.7|13246.6|729
1605827400000|2020-11-19 23:10:00|13250.8|13248.6|13252.4|13250.9|13253.3|13251.4|13250.3|13248.3|591
1605827700000|2020-11-19 23:15:00|13252.2|13250.7|13251.5|13250|13252.9|13251.3|13251|13249.5|262
1605828000000|2020-11-19 23:20:00|13251.7|13250.2|13254.1|13252.6|13255.1|13253.6|13251.7|13250.2|405
1605828300000|2020-11-19 23:25:00|13254|13252.5|13253.8|13252.3|13254.7|13253.2|13253|13251.9|247
1605828600000|2020-11-19 23:30:00|13254.1|13252.6|13250.4|13248.9|13254.5|13253|13250.2|13248.7|248
1605828900000|2020-11-19 23:35:00|13250.5|13249|13248.8|13247.3|13250.6|13249.1|13248.3|13246.8|386
1605829200000|2020-11-19 23:40:00|13249|13247.5|13250.2|13248.7|13251|13249.5|13248.5|13247|227
1605829500000|2020-11-19 23:45:00|13250.1|13248.6|13250|13248.5|13250.5|13249|13249.2|13247.7|210
1605829800000|2020-11-19 23:50:00|13250.1|13248.6|13248.3|13246.8|13250.5|13249|13247.5|13246.3|260
1605830100000|2020-11-19 23:55:00|13248.4|13246.9|13248.2|13246.7|13249.5|13248|13247.7|13246.4|293
1605830400000|2020-11-20 00:00:00|13248.3|13246.8|13249.8|13248.3|13251.4|13250.2|13248.3|13246.8|384
1605830700000|2020-11-20 00:05:00|13249.7|13248.2|13252.6|13251.1|13253.3|13251.8|13248.8|13247.3|306
1605831000000|2020-11-20 00:10:00|13252.7|13251.2|13254.1|13252.6|13254.6|13253.1|13251.3|13250|408
1605831300000|2020-11-20 00:15:00|13254|13252.5|13250.4|13248.9|13254.7|13253.4|13249.5|13248|358
1605831600000|2020-11-20 00:20:00|13250.5|13249|13250.6|13249.1|13252|13250.5|13249.9|13248.4|249
1605831900000|2020-11-20 00:25:00|13250.7|13249.2|13251.7|13250.2|13251.7|13250.2|13249.7|13248.2|291
1605832200000|2020-11-20 00:30:00|13251.8|13250.3|13253.5|13252|13254.9|13253.4|13251.8|13250.3|309
1605832500000|2020-11-20 00:35:00|13253.6|13252.1|13253.4|13251.9|13254.3|13252.8|13252.2|13250.9|324
1605832800000|2020-11-20 00:40:00|13253.3|13251.8|13253.2|13251.7|13254|13252.9|13252|13250.5|332
1605833100000|2020-11-20 00:45:00|13253.5|13252|13251.5|13250|13253.8|13252.3|13250.7|13249.2|273
1605833400000|2020-11-20 00:50:00|13251.4|13249.9|13253.6|13252.1|13253.7|13252.2|13250.9|13249.4|412
1605833700000|2020-11-20 00:55:00|13253.3|13251.8|13255.1|13253.6|13255.7|13254.3|13253.2|13251.7|373
1605834000000|2020-11-20 01:00:00|13255|13253.5|13260.1|13258.6|13261.1|13259.6|13254.6|13253.3|524
1605834300000|2020-11-20 01:05:00|13260.2|13258.7|13258.8|13257.3|13261|13259.5|13258.1|13256.6|382
1605834600000|2020-11-20 01:10:00|13258.9|13257.4|13258.5|13257|13259.4|13257.9|13257.5|13256|393
1605834900000|2020-11-20 01:15:00|13258.7|13257.2|13260.8|13259.3|13260.9|13259.7|13258.4|13256.9|408
1605835200000|2020-11-20 01:20:00|13260.7|13259.2|13260.8|13259.3|13261.2|13260.2|13258.7|13257.2|324
1605835500000|2020-11-20 01:25:00|13260.9|13259.4|13258.2|13256.7|13261|13259.5|13257.6|13256.1|379
1605835800000|2020-11-20 01:30:00|13258.1|13256.6|13259.8|13258.3|13260.5|13259.2|13257.7|13256.4|415
1605836100000|2020-11-20 01:35:00|13259.9|13258.4|13260|13258.5|13261|13259.7|13258.7|13257.4|348
1605836400000|2020-11-20 01:40:00|13260.1|13258.6|13260.8|13259.3|13260.8|13259.4|13259|13257.5|264
1605836700000|2020-11-20 01:45:00|13260.9|13259.4|13260.8|13259.3|13262.2|13260.7|13260.4|13259.2|273
1605837000000|2020-11-20 01:50:00|13260.7|13259.2|13260.6|13259.1|13261.1|13259.9|13258.8|13257.6|278
1605837300000|2020-11-20 01:55:00|13260.5|13259|13259.8|13258.3|13261|13259.5|13258.6|13257.1|283
1605837600000|2020-11-20 02:00:00|13259.9|13258.4|13259.8|13258.3|13260.1|13258.8|13259.3|13257.8|203
1605837900000|2020-11-20 02:05:00|13259.7|13258.2|13259|13257.5|13259.9|13258.7|13257.4|13256.1|411
1605838200000|2020-11-20 02:10:00|13259.1|13257.6|13258.6|13257.7|13259.1|13258|13257.7|13256.5|305
1605838500000|2020-11-20 02:15:00|13258.7|13257.8|13256.7|13255.2|13259.6|13258.2|13256.4|13255.2|457
1605838800000|2020-11-20 02:20:00|13256.8|13255.3|13256.7|13255.2|13257.6|13256.4|13255.9|13254.6|300
1605839100000|2020-11-20 02:25:00|13256.8|13255.3|13254.9|13253.4|13257|13256|13254.9|13253.4|296
1605839400000|2020-11-20 02:30:00|13254.7|13253.2|13254.2|13253.3|13255.4|13254.1|13253.9|13252.7|255
1605839700000|2020-11-20 02:35:00|13254.3|13253.4|13255.1|13253.6|13255.3|13253.9|13253.5|13252|203
1605840000000|2020-11-20 02:40:00|13255.2|13253.7|13255.5|13254.6|13256.1|13254.8|13254.4|13253|362
1605840300000|2020-11-20 02:45:00|13255.6|13254.7|13257.2|13255.7|13258.3|13257.2|13255.4|13254.2|275
1605840600000|2020-11-20 02:50:00|13257.1|13255.6|13254.6|13253.1|13257.4|13256.2|13254.3|13253.1|333
1605840900000|2020-11-20 02:55:00|13255|13253.5|13255.8|13254.3|13256.4|13255.1|13254.2|13253|317
1605841200000|2020-11-20 03:00:00|13255.9|13254.4|13259.8|13258.3|13260.2|13258.9|13255.2|13254.2|442
1605841500000|2020-11-20 03:05:00|13259.7|13258.2|13259.9|13258.4|13260.6|13259.2|13258.8|13257.4|318
1605841800000|2020-11-20 03:10:00|13260|13258.5|13264|13262.5|13264.5|13263.3|13259.7|13258.5|301
1605842100000|2020-11-20 03:15:00|13264.2|13262.7|13263.8|13262.3|13266.5|13265|13263.6|13262.3|422
1605842400000|2020-11-20 03:20:00|13263.9|13262.4|13269.6|13268.1|13270.1|13268.8|13263.7|13262.2|452
1605842700000|2020-11-20 03:25:00|13269.7|13268.2|13266.6|13265.1|13270.4|13269.3|13266.1|13264.6|431
1605843000000|2020-11-20 03:30:00|13266.4|13264.9|13265.7|13264.2|13267.9|13266.4|13265.3|13263.8|304
1605843300000|2020-11-20 03:35:00|13265.6|13264.1|13263.8|13262.3|13265.7|13264.2|13263|13261.6|259
1605843600000|2020-11-20 03:40:00|13263.9|13262.4|13265.6|13264.1|13266.7|13265.2|13263.8|13262.3|219
1605843900000|2020-11-20 03:45:00|13265.7|13264.2|13265.2|13263.7|13266.6|13265.2|13264.6|13263.1|268
1605844200000|2020-11-20 03:50:00|13265|13263.5|13263.9|13262.4|13265.8|13264.3|13263.8|13262.3|245
1605844500000|2020-11-20 03:55:00|13263.8|13262.3|13264.3|13262.8|13265.1|13263.6|13262.8|13261.3|303
1605844800000|2020-11-20 04:00:00|13263.7|13262.9|13263.6|13262.1|13264.8|13263.4|13263.1|13261.9|287
1605845100000|2020-11-20 04:05:00|13263.7|13262.2|13264.3|13262.8|13264.5|13263|13262.9|13261.4|201
1605845400000|2020-11-20 04:10:00|13264.2|13262.7|13267.1|13265.6|13267.6|13266.3|13263.5|13262.2|283
1605845700000|2020-11-20 04:15:00|13267.2|13265.7|13267.3|13265.8|13267.9|13266.5|13266.3|13265.3|368
1605846000000|2020-11-20 04:20:00|13267.4|13265.9|13266.6|13265.1|13267.6|13266.3|13265.9|13264.4|257
1605846300000|2020-11-20 04:25:00|13266.7|13265.2|13266.9|13265.4|13267.3|13265.8|13265.9|13264.4|193
1605846600000|2020-11-20 04:30:00|13267.5|13266|13267.9|13266.4|13270.3|13268.8|13266.9|13265.4|278
1605846900000|2020-11-20 04:35:00|13267.6|13266.7|13270|13268.5|13270.1|13268.6|13267.5|13266|263
1605847200000|2020-11-20 04:40:00|13269.9|13268.4|13273.3|13271.8|13274.9|13273.4|13269.9|13268.4|452
1605847500000|2020-11-20 04:45:00|13272.9|13271.4|13272.2|13271.3|13274.1|13272.8|13271.3|13270.2|469
1605847800000|2020-11-20 04:50:00|13272.1|13271.2|13276.4|13274.9|13277|13275.8|13272.1|13271|528
1605848100000|2020-11-20 04:55:00|13276.3|13274.8|13276.7|13275.2|13278.1|13276.8|13275.6|13274.1|378
1605848400000|2020-11-20 05:00:00|13276.8|13275.3|13277.8|13276.3|13278.9|13277.7|13276.2|13274.8|301
1605848700000|2020-11-20 05:05:00|13277.9|13276.4|13276.5|13275|13277.9|13276.4|13275.7|13274.6|372
1605849000000|2020-11-20 05:10:00|13276.6|13275.1|13275|13273.5|13277.8|13276.3|13274.3|13273.2|339
1605849300000|2020-11-20 05:15:00|13274.8|13273.9|13274.1|13272.6|13275.6|13274.4|13273.6|13272.5|350
1605849600000|2020-11-20 05:20:00|13274.2|13272.7|13274.4|13272.9|13275.6|13274.5|13272.1|13271.2|411
1605849900000|2020-11-20 05:25:00|13274.5|13273|13272.4|13270.9|13274.6|13273.1|13271.4|13270.1|479
1605850200000|2020-11-20 05:30:00|13272.3|13270.8|13274.4|13273.5|13276.1|13274.8|13271.1|13270|423
1605850500000|2020-11-20 05:35:00|13274.5|13273.6|13276.2|13275.3|13277.8|13276.6|13273.7|13272.4|385
1605850800000|2020-11-20 05:40:00|13276.3|13275.4|13281.8|13280.3|13284.7|13283.2|13275.9|13274.5|613
1605851100000|2020-11-20 05:45:00|13281.9|13280.4|13279.7|13278.2|13281.9|13280.4|13279.1|13277.6|468
1605851400000|2020-11-20 05:50:00|13279.8|13278.3|13280|13279.1|13280.8|13279.6|13278.3|13277|376
1605851700000|2020-11-20 05:55:00|13280.1|13279.2|13279.7|13278.2|13282.6|13281.7|13278.9|13277.6|547
1605852000000|2020-11-20 06:00:00|13279.5|13278|13279.4|13277.9|13280.6|13279.3|13278.4|13276.9|463
1605852300000|2020-11-20 06:05:00|13278.9|13278|13278.7|13277.2|13280.5|13279.2|13277.4|13276.3|383
1605852600000|2020-11-20 06:10:00|13278.4|13277.5|13280.8|13279.3|13281.9|13280.7|13277.4|13276.3|390
1605852900000|2020-11-20 06:15:00|13280.9|13279.4|13279.9|13279|13281.8|13280.7|13279.6|13278.5|339
1605853200000|2020-11-20 06:20:00|13279.8|13278.9|13279.7|13278.8|13280.6|13279.3|13276.5|13275.1|462
1605853500000|2020-11-20 06:25:00|13279.6|13278.7|13282.2|13281.3|13283.3|13282|13279.4|13278.3|353
1605853800000|2020-11-20 06:30:00|13282.3|13281.4|13283.8|13282.3|13283.9|13282.8|13282.1|13280.9|344
1605854100000|2020-11-20 06:35:00|13283.7|13282.2|13283.7|13282.2|13283.9|13282.6|13279.3|13278.1|479
1605854400000|2020-11-20 06:40:00|13283.6|13282.1|13282.4|13281.5|13283.9|13282.4|13280.1|13279|326
1605854700000|2020-11-20 06:45:00|13282.8|13281.3|13283.5|13282.6|13285.6|13284.3|13281.2|13280|430
1605855000000|2020-11-20 06:50:00|13283.4|13282.5|13282.1|13281.2|13284.8|13283.9|13281.3|13280.2|408
1605855300000|2020-11-20 06:55:00|13282|13281.1|13282.7|13279.1|13284.3|13281.8|13281.3|13278.6|481
1605855600000|2020-11-20 07:00:00|13282.5|13277.1|13286.8|13285.3|13288.6|13287.1|13281.5|13277.1|659
1605855900000|2020-11-20 07:05:00|13286.7|13285.2|13279.3|13277.8|13286.7|13285.2|13276.3|13274.8|575
1605856200000|2020-11-20 07:10:00|13279.4|13277.9|13279.3|13277.8|13281.2|13279.9|13276.8|13275.5|542
1605856500000|2020-11-20 07:15:00|13279.4|13277.9|13278.9|13277.4|13280.4|13279.5|13275|13273.7|567
1605856800000|2020-11-20 07:20:00|13278.6|13277.7|13279.2|13278.3|13280.5|13279.2|13275.8|13274.5|470
1605857100000|2020-11-20 07:25:00|13279.1|13278.2|13279.6|13278.7|13282.2|13280.9|13276.7|13275.7|537
1605857400000|2020-11-20 07:30:00|13279.7|13278.8|13278.7|13277.8|13285.9|13284.8|13277.7|13276.8|621
1605857700000|2020-11-20 07:35:00|13278.8|13277.9|13277.4|13276.5|13281.8|13280.9|13275.2|13274.2|615
1605858000000|2020-11-20 07:40:00|13277.1|13276.2|13270.6|13269.7|13277.6|13276.5|13269.2|13268.2|631
1605858300000|2020-11-20 07:45:00|13270.5|13269.6|13269.4|13267.9|13273.3|13272.2|13268.9|13267.9|557
1605858600000|2020-11-20 07:50:00|13269.1|13268.2|13266.6|13265.7|13269.3|13268.2|13264|13263|666
1605858900000|2020-11-20 07:55:00|13266.5|13265.6|13257.3|13256.4|13267.5|13266.4|13251.5|13250.1|934
1605859200000|2020-11-20 08:00:00|13257.4|13256.5|13258|13257.1|13259.5|13258.6|13255.4|13254.5|901
1605859500000|2020-11-20 08:05:00|13258.2|13256.7|13253.3|13251.8|13258.2|13256.8|13251.3|13250.1|758
1605859800000|2020-11-20 08:10:00|13253.2|13251.7|13252.3|13250.8|13254|13253.1|13249.5|13248.4|666
1605860100000|2020-11-20 08:15:00|13251.9|13250.4|13255.3|13253.8|13256.7|13255.5|13251.5|13250.4|628
1605860400000|2020-11-20 08:20:00|13255|13254.1|13258.1|13257.2|13258.6|13257.5|13253.5|13252.1|568
1605860700000|2020-11-20 08:25:00|13258|13257.1|13262.4|13261.5|13267.4|13266.1|13258|13257.1|810
1605861000000|2020-11-20 08:30:00|13262.3|13261.4|13259.9|13259|13264.5|13263.6|13259.4|13258.2|587
1605861300000|2020-11-20 08:35:00|13260.1|13258.4|13259.5|13258.6|13263.7|13262.4|13258.7|13257.7|596
1605861600000|2020-11-20 08:40:00|13259.9|13258.4|13265.7|13264.8|13267.5|13266.2|13259.6|13258.4|593
1605861900000|2020-11-20 08:45:00|13265.8|13264.9|13259.1|13257.6|13267.5|13266.2|13258.5|13257.2|569
1605862200000|2020-11-20 08:50:00|13259|13257.5|13261.6|13260.7|13262.4|13261.5|13257.8|13256.3|592
1605862500000|2020-11-20 08:55:00|13261.5|13260.6|13266.9|13265.4|13267.6|13266.5|13261.5|13260.6|646
1605862800000|2020-11-20 09:00:00|13267|13265.5|13264.3|13262.8|13272|13270.8|13263.9|13262.4|750
1605863100000|2020-11-20 09:05:00|13264.2|13262.7|13266.3|13264.8|13266.9|13265.8|13261.2|13260.1|790
1605863400000|2020-11-20 09:10:00|13266.4|13264.9|13273.6|13272.7|13275.7|13274.3|13266.1|13264.6|636
1605863700000|2020-11-20 09:15:00|13273.7|13272.8|13271.5|13270.6|13276.3|13275.4|13269|13268.1|763
1605864000000|2020-11-20 09:20:00|13271.7|13270.8|13271.1|13269.6|13275|13273.9|13269.4|13268.2|707
1605864300000|2020-11-20 09:25:00|13270.9|13270|13289|13287.5|13293.7|13292.2|13270.4|13269.2|1052
1605864600000|2020-11-20 09:30:00|13289.4|13287.9|13283.7|13282.2|13289.7|13288.3|13279.7|13278.2|923
1605864900000|2020-11-20 09:35:00|13283.6|13282.1|13286.1|13284.6|13287.7|13286.3|13283.1|13281.8|801
1605865200000|2020-11-20 09:40:00|13286|13284.5|13281.9|13280.4|13286.6|13285.2|13281.3|13279.8|643
1605865500000|2020-11-20 09:45:00|13281.8|13280.3|13283.4|13281.9|13285.3|13283.9|13280.4|13279.3|769
1605865800000|2020-11-20 09:50:00|13283.5|13282|13283.2|13282.3|13287.7|13286.6|13282.1|13281|800
1605866100000|2020-11-20 09:55:00|13283.1|13282.2|13276.9|13275.4|13284|13282.9|13276.6|13275.2|666
1605866400000|2020-11-20 10:00:00|13276.8|13275.3|13283|13281.5|13283.6|13282.5|13275|13273.9|822
1605866700000|2020-11-20 10:05:00|13282.7|13281.8|13279.5|13278|13284.2|13283.1|13279.3|13277.8|658
1605867000000|2020-11-20 10:10:00|13279.4|13277.9|13284.9|13283.4|13285.5|13284.6|13277.1|13275.9|747
1605867300000|2020-11-20 10:15:00|13284.7|13283.8|13280.6|13279.7|13286.1|13285|13279.8|13278.6|732
1605867600000|2020-11-20 10:20:00|13280.5|13279.6|13279.2|13277.7|13283.3|13282.1|13278.3|13276.9|729
1605867900000|2020-11-20 10:25:00|13279.3|13277.8|13279.7|13278.8|13281.9|13280.6|13277.8|13276.7|609
1605868200000|2020-11-20 10:30:00|13279.5|13278.6|13283.1|13281.6|13283.2|13282|13278.3|13277.4|622
1605868500000|2020-11-20 10:35:00|13283|13281.5|13281.9|13280.4|13283.1|13281.9|13277.9|13276.8|704
1605868800000|2020-11-20 10:40:00|13282|13280.5|13280|13279.1|13282|13280.6|13276.2|13274.9|640
1605869100000|2020-11-20 10:45:00|13280.1|13279.2|13275.9|13274.4|13280.9|13279.8|13275.2|13273.9|688
1605869400000|2020-11-20 10:50:00|13276|13274.5|13269.2|13268.3|13276.1|13275.2|13268.8|13267.6|665
1605869700000|2020-11-20 10:55:00|13269.8|13268.9|13263.5|13262|13270.6|13269.7|13261.2|13260.2|587
1605870000000|2020-11-20 11:00:00|13263.3|13261.8|13263.1|13262.2|13269|13267.5|13261.1|13260.1|663
1605870300000|2020-11-20 11:05:00|13263|13262.1|13266.9|13266|13267.6|13266.1|13262.8|13261.4|580
1605870600000|2020-11-20 11:10:00|13266.8|13265.9|13268.7|13267.2|13272.7|13271.5|13266.8|13265.7|673
1605870900000|2020-11-20 11:15:00|13268.4|13267.5|13264.1|13263.2|13269|13267.9|13259.3|13257.8|654
1605871200000|2020-11-20 11:20:00|13264.2|13263.3|13276.6|13275.1|13283.8|13282.3|13263.8|13262.6|946
1605871500000|2020-11-20 11:25:00|13276.7|13275.2|13277.4|13276.5|13279.7|13278.7|13273.2|13271.9|577
1605871800000|2020-11-20 11:30:00|13277.5|13276|13279.2|13278.3|13281.6|13280.3|13276.1|13274.9|564
1605872100000|2020-11-20 11:35:00|13278.5|13277.6|13282.8|13281.3|13283.7|13282.3|13274.1|13273.1|749
1605872400000|2020-11-20 11:40:00|13283|13281.5|13284.5|13283|13284.5|13283|13277.7|13276.3|700
1605872700000|2020-11-20 11:45:00|13284.3|13282.8|13283.6|13282.7|13287.3|13286.2|13281.3|13280.1|764
1605873000000|2020-11-20 11:50:00|13283.8|13282.9|13284.2|13282.7|13288.2|13286.7|13280.4|13278.9|643
1605873300000|2020-11-20 11:55:00|13283.7|13282.2|13278.5|13277.6|13285.2|13284|13278.2|13277.1|759
1605873600000|2020-11-20 12:00:00|13278.6|13277.7|13277.9|13277|13281.4|13280.4|13274.7|13273.2|903
1605873900000|2020-11-20 12:05:00|13277.8|13276.9|13277.6|13276.1|13281.3|13280.4|13276.1|13275.2|626
1605874200000|2020-11-20 12:10:00|13277.5|13276|13279.2|13278.3|13282.5|13281.4|13277.5|13276|513
1605874500000|2020-11-20 12:15:00|13280.5|13279.6|13273.9|13273|13281.3|13280.4|13270.3|13269.2|652
1605874800000|2020-11-20 12:20:00|13274|13273.1|13276|13275.1|13278.3|13277.3|13273.9|13272.9|501
1605875100000|2020-11-20 12:25:00|13276.2|13275.3|13275.3|13274.4|13277.2|13276.3|13273.8|13272.8|369
1605875400000|2020-11-20 12:30:00|13275.2|13274.3|13275.9|13275|13279.1|13278.2|13275.1|13274|571
1605875700000|2020-11-20 12:35:00|13275.7|13274.8|13275.3|13273.8|13275.9|13275|13270.7|13269.5|659
1605876000000|2020-11-20 12:40:00|13275.2|13273.7|13274|13273.1|13278|13276.8|13272.4|13271.3|565
1605876300000|2020-11-20 12:45:00|13273.9|13273|13272.8|13271.9|13275.2|13274|13269.6|13268.4|549
1605876600000|2020-11-20 12:50:00|13273.1|13272.2|13273|13272.1|13274.3|13273.1|13270.8|13269.8|450
1605876900000|2020-11-20 12:55:00|13272.8|13271.9|13275.7|13274.2|13276.5|13275.1|13271.6|13270.5|664
1605877200000|2020-11-20 13:00:00|13275.5|13274.6|13273.8|13272.9|13276.5|13275.2|13271.3|13270|540
1605877500000|2020-11-20 13:05:00|13274.2|13272.7|13276.1|13274.6|13277.1|13276.1|13273.3|13271.8|539
1605877800000|2020-11-20 13:10:00|13276.2|13274.7|13271|13270.1|13277.1|13276|13270.1|13269.2|458
1605878100000|2020-11-20 13:15:00|13271.1|13270.2|13269.5|13268|13273.1|13272|13269.5|13268|452
1605878400000|2020-11-20 13:20:00|13269.4|13267.9|13269.2|13268.3|13271|13269.5|13267.2|13265.7|535
1605878700000|2020-11-20 13:25:00|13269.5|13268|13259.3|13257.8|13270.5|13269.1|13258.2|13256.7|605
1605879000000|2020-11-20 13:30:00|13259|13257.5|13266.8|13265.9|13268.8|13267.4|13258|13256.8|657
1605879300000|2020-11-20 13:35:00|13266.9|13266|13268.5|13267|13270.5|13269.6|13265.4|13264.2|527
1605879600000|2020-11-20 13:40:00|13267.9|13266.6|13266.7|13265.8|13270.4|13269.5|13265.4|13263.9|561
1605879900000|2020-11-20 13:45:00|13266.8|13265.9|13270.2|13268.7|13270.8|13269.6|13265.1|13263.8|595
1605880200000|2020-11-20 13:50:00|13270.1|13268.6|13271|13269.5|13274.2|13273.2|13268|13266.8|622
1605880500000|2020-11-20 13:55:00|13271.1|13269.6|13270.8|13269.3|13274.1|13273|13269.1|13268.2|649
1605880800000|2020-11-20 14:00:00|13270.7|13269.2|13277.2|13275.7|13278.7|13277.5|13270.3|13269.1|666
1605881100000|2020-11-20 14:05:00|13277.3|13275.8|13277.1|13275.6|13281.6|13280.5|13276.2|13275.2|551
1605881400000|2020-11-20 14:10:00|13276.8|13275.9|13276.5|13275.6|13278.1|13276.7|13274.6|13273.5|571
1605881700000|2020-11-20 14:15:00|13276.4|13275.5|13280.5|13279|13281.4|13280|13273.8|13272.6|600
1605882000000|2020-11-20 14:20:00|13280.6|13279.1|13282.5|13281.6|13285.1|13284.1|13278.2|13276.9|574
1605882300000|2020-11-20 14:25:00|13282.4|13281.5|13281.6|13280.7|13283.4|13282.2|13278.8|13277.9|633
1605882600000|2020-11-20 14:30:00|13281.9|13280.4|13282.2|13281.3|13285.5|13284.2|13279.1|13277.9|856
1605882900000|2020-11-20 14:35:00|13282.3|13281.4|13283.6|13282.1|13284.9|13284|13280.6|13279.4|594
1605883200000|2020-11-20 14:40:00|13283.5|13282.7|13289.1|13288.2|13290.2|13289|13282|13280.7|614
1605883500000|2020-11-20 14:45:00|13288.9|13288|13284.3|13283.4|13289.7|13288.5|13281.9|13280.8|607
1605883800000|2020-11-20 14:50:00|13284.6|13283.1|13279.2|13278.3|13285.1|13283.9|13279|13278.1|512
1605884100000|2020-11-20 14:55:00|13279.6|13278.1|13282.1|13281.2|13282.8|13281.6|13277.1|13276|743
1605884400000|2020-11-20 15:00:00|13281.8|13280.9|13283.6|13282.7|13286.2|13285.3|13281.3|13280.1|665
1605884700000|2020-11-20 15:05:00|13283.5|13282.6|13284.5|13283.6|13286.6|13285.3|13281.2|13280.2|597
1605885000000|2020-11-20 15:10:00|13284.4|13283.5|13279.3|13278.4|13285.4|13284.3|13278.9|13278|624
1605885300000|2020-11-20 15:15:00|13279.6|13278.1|13279.7|13278.2|13280.9|13279.6|13275.9|13275|657
1605885600000|2020-11-20 15:20:00|13279.4|13278.5|13287.2|13286.3|13287.5|13286.6|13279.2|13278|723
1605885900000|2020-11-20 15:25:00|13287.3|13286.4|13296.9|13296|13297.1|13296|13284.8|13283.9|665
1605886200000|2020-11-20 15:30:00|13297|13296.1|13292|13291.1|13297.5|13296.3|13287.9|13286.7|751
1605886500000|2020-11-20 15:35:00|13292.2|13291.3|13289.8|13288.9|13295.4|13294.2|13289.8|13288.5|545
1605886800000|2020-11-20 15:40:00|13290.1|13288.6|13285.9|13285|13291.9|13290.6|13285.8|13284.7|595
1605887100000|2020-11-20 15:45:00|13285.8|13284.9|13285.3|13283.8|13289.1|13288.1|13281.2|13280|743
1605887400000|2020-11-20 15:50:00|13285.2|13283.7|13284.8|13283.3|13288.4|13287.3|13283.3|13282.1|574
1605887700000|2020-11-20 15:55:00|13284.7|13283.2|13287|13286.1|13288|13286.8|13280.3|13279.1|907
1605888000000|2020-11-20 16:00:00|13286.9|13286|13283.4|13281.9|13290.3|13289|13281.8|13280.7|795
1605888300000|2020-11-20 16:05:00|13283.5|13282|13282.9|13282|13286.2|13285.3|13280.2|13279.2|646
1605888600000|2020-11-20 16:10:00|13282.8|13281.9|13283.3|13282.4|13287.1|13286.2|13282.5|13281.6|444
1605888900000|2020-11-20 16:15:00|13283.4|13282.5|13283.9|13283|13285.8|13284.5|13283.1|13282|442
1605889200000|2020-11-20 16:20:00|13283.8|13282.9|13290.8|13289.9|13291.7|13290.5|13283.3|13282.4|589
1605889500000|2020-11-20 16:25:00|13290.9|13290|13294.5|13293.6|13294.8|13293.7|13289.4|13288.2|506
1605889800000|2020-11-20 16:30:00|13294.9|13293.4|13293.5|13292.6|13295.8|13294.5|13292.3|13291|553
1605890100000|2020-11-20 16:35:00|13293.6|13292.7|13290.9|13290|13294.4|13293.2|13287.1|13285.9|483
1605890400000|2020-11-20 16:40:00|13290.8|13289.9|13290.5|13289.6|13291.6|13290.3|13288.9|13287.9|351
1605890700000|2020-11-20 16:45:00|13289.7|13288.8|13286.6|13285.7|13292.3|13291.1|13286.3|13285.2|647
1605891000000|2020-11-20 16:50:00|13286.5|13285.6|13289.4|13288.5|13291.1|13290.2|13286.4|13285.5|541
1605891300000|2020-11-20 16:55:00|13289.5|13288.6|13293.6|13292.7|13294.8|13293.6|13289.1|13287.9|497
1605891600000|2020-11-20 17:00:00|13293.5|13292.6|13292.8|13291.9|13295|13294.1|13292.6|13291.4|570
1605891900000|2020-11-20 17:05:00|13292.7|13291.8|13286|13284.5|13294.4|13293.5|13284.2|13282.7|475
1605892200000|2020-11-20 17:10:00|13286.1|13285.2|13283.9|13282.4|13288|13287|13280.4|13279.2|545
1605892500000|2020-11-20 17:15:00|13284|13283.1|13282.3|13281.4|13284.8|13283.9|13280.2|13279.3|379
1605892800000|2020-11-20 17:20:00|13282.2|13281.3|13284|13283.1|13285.4|13284.2|13280.2|13279.3|455
1605893100000|2020-11-20 17:25:00|13284.1|13283.2|13278.5|13277.6|13284.3|13283.2|13278.1|13277.1|413
1605893400000|2020-11-20 17:30:00|13279|13278.1|13279.7|13278.2|13280.7|13279.4|13276.3|13275|372
1605893700000|2020-11-20 17:35:00|13279.6|13278.1|13283.1|13282.2|13283.5|13282.5|13279.3|13278|542
1605894000000|2020-11-20 17:40:00|13283.2|13282.3|13284.5|13283.6|13285.4|13284.4|13282.9|13281.8|395
1605894300000|2020-11-20 17:45:00|13284.6|13283.7|13284.6|13283.7|13284.9|13283.9|13283.2|13281.9|308
1605894600000|2020-11-20 17:50:00|13284.7|13283.8|13283.4|13281.9|13285.1|13284.2|13282.8|13281.8|248
1605894900000|2020-11-20 17:55:00|13283.3|13282.4|13278.7|13277.2|13283.4|13282.5|13277.9|13276.9|305
1605895200000|2020-11-20 18:00:00|13278.2|13277.3|13276.7|13275.8|13280|13279.1|13276.1|13275|295
1605895500000|2020-11-20 18:05:00|13276.8|13275.2|13280.1|13279.2|13280.1|13279.2|13274.9|13273.9|329
1605895800000|2020-11-20 18:10:00|13280.2|13279.3|13275.9|13275|13281.5|13280.3|13275.8|13274.9|315
1605896100000|2020-11-20 18:15:00|13276|13275.1|13273.2|13272.3|13276.2|13275.1|13273.2|13271.9|288
1605896400000|2020-11-20 18:20:00|13273.3|13272.4|13271.3|13270.4|13273.6|13272.4|13268.6|13267.6|364
1605896700000|2020-11-20 18:25:00|13270.9|13270|13274.3|13273.4|13274.5|13273.6|13269.8|13268.9|257
1605897000000|2020-11-20 18:30:00|13274.2|13273.3|13275.4|13274.5|13276.7|13275.8|13271.9|13271|382
1605897300000|2020-11-20 18:35:00|13275.5|13274.6|13277.4|13276.5|13277.8|13276.9|13275.4|13274.5|347
1605897600000|2020-11-20 18:40:00|13276.9|13276|13274.9|13273.4|13277.1|13276.1|13273.7|13272.8|229
1605897900000|2020-11-20 18:45:00|13274.4|13273.5|13277.4|13276.5|13299.2|13295.4|13264.2|13261|890
1605898200000|2020-11-20 18:50:00|13277.5|13276.6|13285.5|13284|13286.9|13285.6|13277.3|13276.1|558
1605898500000|2020-11-20 18:55:00|13284.5|13283.6|13283.7|13282.8|13285|13283.9|13281.7|13280.5|326
1605898800000|2020-11-20 19:00:00|13283.8|13282.9|13281.1|13280.2|13284.8|13283.5|13281|13279.9|297
1605899100000|2020-11-20 19:05:00|13281.2|13280.3|13283.3|13282.4|13284|13282.8|13279.5|13278.4|226
1605899400000|2020-11-20 19:10:00|13283.4|13282.5|13284.4|13283.5|13285.1|13284|13282.8|13281.6|161
1605899700000|2020-11-20 19:15:00|13284.3|13283.4|13286.6|13285.1|13287.7|13286.8|13283.6|13282.3|274
1605900000000|2020-11-20 19:20:00|13286.3|13284.8|13281.8|13280.9|13286.5|13285|13281.8|13280.9|292
1605900300000|2020-11-20 19:25:00|13282.7|13281.2|13281.4|13280.5|13283.4|13282.4|13278.5|13277.4|282
1605900600000|2020-11-20 19:30:00|13281.3|13280.4|13283.6|13282.7|13284|13282.9|13281.1|13280|180
1605900900000|2020-11-20 19:35:00|13283.7|13282.8|13281.5|13280.6|13285.8|13284.7|13281.4|13280.5|233
1605901200000|2020-11-20 19:40:00|13281.9|13280.4|13279.8|13278.3|13282.9|13281.6|13278.7|13277.2|236
1605901500000|2020-11-20 19:45:00|13279.7|13278.2|13282.4|13281.5|13282.5|13281.5|13279.4|13277.9|294
1605901800000|2020-11-20 19:50:00|13282.7|13281.2|13281|13279.5|13282.8|13281.6|13278.2|13276.7|332
1605902100000|2020-11-20 19:55:00|13280.9|13279.4|13279.7|13278.8|13281.2|13280.1|13277.5|13276.2|655
1605902400000|2020-11-20 20:00:00|13279.6|13278.7|13286.9|13285.4|13287.2|13285.7|13279.6|13278.3|722
1605902700000|2020-11-20 20:05:00|13286.8|13285.3|13287.4|13285.9|13288.8|13287.6|13285.6|13284.4|431
1605903000000|2020-11-20 20:10:00|13287.5|13286|13287.4|13285.9|13289.6|13288.4|13284.4|13283.4|488
1605903300000|2020-11-20 20:15:00|13286.9|13286|13285.6|13284.1|13287.5|13286.1|13284.2|13282.7|427
1605903600000|2020-11-20 20:20:00|13285.5|13284|13288.3|13286.8|13290.7|13289.2|13285.5|13284|471
1605903900000|2020-11-20 20:25:00|13288.2|13286.7|13288.3|13286.8|13289.6|13288.1|13287.8|13286.3|348
1605904200000|2020-11-20 20:30:00|13288.2|13286.7|13288.9|13287.4|13289.3|13288|13286.6|13285.1|350
1605904500000|2020-11-20 20:35:00|13289|13287.5|13288.7|13287.2|13289.6|13288.2|13287.9|13286.9|254
1605904800000|2020-11-20 20:40:00|13288.8|13287.3|13292.1|13290.6|13293|13291.5|13288|13286.5|406
1605905100000|2020-11-20 20:45:00|13292|13290.5|13293.5|13292|13294.7|13293.2|13291.9|13290.4|387
1605905400000|2020-11-20 20:50:00|13293.4|13291.9|13289.3|13287.8|13293.6|13292.1|13289.3|13287.8|430
1605905700000|2020-11-20 20:55:00|13289.4|13287.9|13294.2|13292.7|13294.5|13293.1|13288.4|13286.9|443
1605906000000|2020-11-20 21:00:00|13294.1|13292.6|13291.9|13290.4|13296.2|13294.7|13290.8|13289.3|583
1605906300000|2020-11-20 21:05:00|13292.1|13290.6|13291|13289.5|13292.9|13291.4|13290.6|13289.1|335
1605906600000|2020-11-20 21:10:00|13291.1|13289.6|13283.8|13282.3|13291.2|13289.7|13283.3|13281.8|344
1605906900000|2020-11-20 21:15:00|13283.6|13282.1|13283.9|13282.4|13284.7|13283.2|13280.5|13279|280
1605907200000|2020-11-20 21:20:00|13284.1|13282.6|13284.7|13283.2|13285.5|13284|13283.4|13281.9|236
1605907500000|2020-11-20 21:25:00|13284.6|13283.1|13290.1|13288.6|13290.6|13289.1|13284.6|13283.1|397
1605907800000|2020-11-20 21:30:00|13290|13288.5|13287.9|13286.4|13294.3|13292.8|13287|13285.5|452
1605908100000|2020-11-20 21:35:00|13287.8|13286.3|13288.1|13286.6|13288.9|13287.4|13286.2|13284.7|211
1605908400000|2020-11-20 21:40:00|13287.9|13286.4|13287.6|13286.1|13289.2|13287.7|13285.6|13284.1|261
1605908700000|2020-11-20 21:45:00|13287.7|13286.2|13287.5|13286|13288.7|13287.2|13285.8|13284.3|225
1605909000000|2020-11-20 21:50:00|13288.1|13286.6|13291.2|13289.7|13293.1|13291.6|13288.1|13286.6|499
1605909300000|2020-11-20 21:55:00|13291.5|13290|13287.2|13285.7|13295.4|13291.2|13285.9|13281.5|550
1606078800000|2020-11-22 21:00:00|13303.1|13296.6|13302.8|13296.3|13303.1|13296.6|13301.2|13284.7|14
1606079100000|2020-11-22 21:05:00|13303.1|13290.8|13302.8|13290.8|13303.1|13296.6|13301.5|13290.8|17
1606079400000|2020-11-22 21:10:00|13303.1|13296.6|13295.3|13279.7|13306.7|13297.2|13295.3|13276.9|56
1606079700000|2020-11-22 21:15:00|13304.6|13284.6|13304.6|13284.6|13304.6|13284.6|13304.6|13284.6|1
1606080000000|2020-11-22 21:20:00|13294.5|13274.5|13295.8|13283.7|13307.6|13291.7|13294.2|13274.5|39
1606080300000|2020-11-22 21:25:00|13305|13290.3|13305|13290.3|13305|13290.3|13294.8|13283.3|19
1606080600000|2020-11-22 21:30:00|13300.6|13283.3|13295.8|13283.7|13305|13290.3|13295.8|13282.6|7
1606080900000|2020-11-22 21:35:00|13298.8|13284.7|13295.8|13283.7|13298.8|13285.2|13295.8|13283.7|8
1606081200000|2020-11-22 21:40:00|13298.3|13285.2|13295.8|13283.7|13305|13290.3|13295.8|13283.7|10
1606081500000|2020-11-22 21:45:00|13296|13283.9|13296.2|13284|13296.4|13284|13296|13283.9|6
1606081800000|2020-11-22 21:50:00|13296.6|13284.4|13296.6|13284.4|13299.5|13293|13295.4|13284.4|28
1606082100000|2020-11-22 21:55:00|13299.4|13292.9|13296.7|13284.7|13305|13292.9|13294.9|13284.4|46
1606082400000|2020-11-22 22:00:00|13302.3|13288.7|13300.1|13287.9|13304.6|13292.9|13295|13286.2|83
1606082700000|2020-11-22 22:05:00|13300.6|13288.1|13299.5|13286.6|13301.9|13288.1|13299.4|13284.3|206
1606083000000|2020-11-22 22:10:00|13299.8|13285.9|13297.2|13289.2|13301|13290.3|13296.8|13284.1|257
1606083300000|2020-11-22 22:15:00|13297.1|13289.3|13299.6|13293.9|13299.8|13294.2|13296.3|13288.2|267
1606083600000|2020-11-22 22:20:00|13299.1|13293.8|13299.4|13289.4|13300.6|13294.7|13287.5|13277.5|438
1606083900000|2020-11-22 22:25:00|13299.1|13289.1|13299.1|13289.1|13301.4|13292.2|13297.2|13288|352
1606084200000|2020-11-22 22:30:00|13299|13289|13300.9|13290.9|13302.8|13292.8|13296.9|13287.2|441
1606084500000|2020-11-22 22:35:00|13301.1|13291.1|13300.6|13290.8|13302.2|13295|13298.6|13288.6|478
1606084800000|2020-11-22 22:40:00|13300.1|13290.9|13300.4|13293.7|13302.6|13294.5|13297.8|13290.5|340
1606085100000|2020-11-22 22:45:00|13300.5|13293.8|13300.8|13294.2|13302.7|13295|13297.5|13290.6|656
1606085400000|2020-11-22 22:50:00|13300.6|13294.3|13300.4|13295.2|13302.2|13295.3|13298.1|13291.5|748
1606085700000|2020-11-22 22:55:00|13300.3|13295.1|13299.4|13295.4|13302.4|13297.5|13298.3|13291.4|713
1606086000000|2020-11-22 23:00:00|13299.6|13295.3|13299.6|13296|13303|13298.6|13297|13292.7|997
1606086300000|2020-11-22 23:05:00|13299.4|13295.7|13301.4|13298.5|13302.8|13300.1|13299.1|13295|1039
1606086600000|2020-11-22 23:10:00|13301.3|13297.9|13300|13297.5|13301.5|13299.6|13299.4|13295.3|780
1606086900000|2020-11-22 23:15:00|13299.9|13298.1|13297.6|13296.1|13300.9|13299|13296.4|13294.9|313
1606087200000|2020-11-22 23:20:00|13297.5|13296|13297.6|13296.1|13298.3|13296.8|13296.3|13294.8|255
1606087500000|2020-11-22 23:25:00|13297.4|13295.9|13297.8|13296.3|13298.7|13297.1|13297.3|13295.7|209
1606087800000|2020-11-22 23:30:00|13297.9|13296.4|13298.5|13297|13299.6|13297.5|13297.2|13295.7|219
1606088100000|2020-11-22 23:35:00|13298.8|13296.6|13300.5|13299|13301|13299.2|13298.2|13296.5|222
1606088400000|2020-11-22 23:40:00|13300.6|13299.1|13301.7|13299.5|13303|13301.3|13300.4|13298.6|328
1606088700000|2020-11-22 23:45:00|13301.3|13299.8|13303.7|13302.2|13303.8|13302.3|13301.1|13299.6|261
1606089000000|2020-11-22 23:50:00|13303.6|13302.1|13304.3|13302.8|13304.8|13303.3|13302.6|13301.1|372
1606089300000|2020-11-22 23:55:00|13304.4|13302.9|13304.5|13303|13305.8|13304.5|13304.1|13302.6|312
1606089600000|2020-11-23 00:00:00|13304.4|13302.9|13301.3|13299.8|13304.8|13303.3|13299.9|13296.5|478
1606089900000|2020-11-23 00:05:00|13301.2|13299.7|13303.4|13301.9|13303.8|13302.6|13300.6|13298.9|481
1606090200000|2020-11-23 00:10:00|13303.1|13301.6|13303.2|13301.7|13303.9|13302.4|13302.2|13300.7|301
1606090500000|2020-11-23 00:15:00|13303.3|13301.8|13303.2|13301.7|13304|13302.5|13302.9|13301.4|337
1606090800000|2020-11-23 00:20:00|13303.4|13301.9|13309.5|13308|13311.2|13309.7|13303|13301.5|425
1606091100000|2020-11-23 00:25:00|13309.6|13308.1|13309.9|13308.4|13313.1|13311.6|13309|13307.6|363
1606091400000|2020-11-23 00:30:00|13310|13308.5|13307.7|13306.2|13311.4|13310.1|13307.2|13305.9|280
1606091700000|2020-11-23 00:35:00|13307.8|13306.3|13307.4|13305.9|13308.8|13307.3|13306.6|13305.1|184
1606092000000|2020-11-23 00:40:00|13307.2|13305.7|13308.5|13307|13310.2|13308.7|13307.2|13305.7|250
1606092300000|2020-11-23 00:45:00|13308.4|13306.9|13308.7|13307.2|13309.7|13308.4|13307.6|13306.2|278
1606092600000|2020-11-23 00:50:00|13308.8|13307.3|13310.8|13309.3|13311.2|13309.8|13308.5|13307|211
1606092900000|2020-11-23 00:55:00|13310.9|13309.4|13309.6|13308.1|13311.3|13309.8|13309.5|13308|188
1606093200000|2020-11-23 01:00:00|13309.5|13308|13310|13308.5|13311|13310.1|13308.7|13307.2|319
1606093500000|2020-11-23 01:05:00|13310.3|13308.8|13311.8|13310.3|13312.2|13310.7|13309.3|13308|292
1606093800000|2020-11-23 01:10:00|13311.7|13310.2|13322.9|13321.4|13323.7|13321.5|13311.4|13309.9|499
1606094100000|2020-11-23 01:15:00|13323|13321.5|13326|13324.5|13327.2|13325.7|13322.1|13320.6|521
1606094400000|2020-11-23 01:20:00|13325.9|13324.4|13326|13324.5|13327.9|13326.6|13325.3|13323.8|447
1606094700000|2020-11-23 01:25:00|13326.1|13324.6|13325.5|13324|13327.6|13326.1|13324.6|13323.1|334
1606095000000|2020-11-23 01:30:00|13325.4|13323.9|13323.7|13322.2|13325.5|13324.3|13322.5|13321.2|463
1606095300000|2020-11-23 01:35:00|13323.8|13322.3|13324.5|13323|13324.6|13323.4|13321.6|13320.1|351
1606095600000|2020-11-23 01:40:00|13324.6|13323.1|13325.1|13324.2|13325.4|13324.2|13323.3|13322|334
1606095900000|2020-11-23 01:45:00|13325.4|13323.9|13323|13321.5|13325.5|13324|13321.5|13320|389
1606096200000|2020-11-23 01:50:00|13323.1|13321.6|13324.3|13323.4|13325.6|13324.1|13322.5|13321|300
1606096500000|2020-11-23 01:55:00|13324.2|13323.3|13326.6|13325.1|13326.7|13325.3|13323.7|13322.2|219
1606096800000|2020-11-23 02:00:00|13326.7|13325.2|13324.8|13323.3|13326.7|13325.3|13324.5|13323|267
1606097100000|2020-11-23 02:05:00|13324.7|13323.2|13326.2|13324.7|13326.5|13325|13324.1|13322.9|228
1606097400000|2020-11-23 02:10:00|13326.3|13324.8|13324|13322.5|13326.8|13325.3|13323.5|13322.1|176
1606097700000|2020-11-23 02:15:00|13324.1|13322.6|13323.7|13322.2|13325|13323.5|13321.9|13320.4|239
1606098000000|2020-11-23 02:20:00|13323.6|13322.1|13325.3|13324.4|13326.1|13324.7|13322.5|13321.2|217
1606098300000|2020-11-23 02:25:00|13325.7|13324.2|13323|13321.5|13325.8|13324.4|13322.3|13320.8|241
1606098600000|2020-11-23 02:30:00|13323.2|13321.7|13321.6|13320.7|13324.6|13323.2|13321.3|13320.1|227
1606098900000|2020-11-23 02:35:00|13321.7|13320.8|13322.5|13321|13323|13321.9|13321.2|13320|233
1606099200000|2020-11-23 02:40:00|13322.6|13321.1|13321.2|13319.7|13322.6|13321.4|13320.9|13319.4|186
1606099500000|2020-11-23 02:45:00|13321.1|13319.6|13322.3|13320.8|13322.3|13320.8|13320.5|13319|182
1606099800000|2020-11-23 02:50:00|13322.2|13320.7|13323.7|13322.2|13324.2|13322.8|13320.8|13319.7|276
1606100100000|2020-11-23 02:55:00|13323.8|13322.3|13322.6|13321.1|13325.3|13323.8|13321.5|13320.4|324
1606100400000|2020-11-23 03:00:00|13322.7|13321.2|13321.4|13319.9|13323|13321.7|13320.7|13319.5|266
1606100700000|2020-11-23 03:05:00|13321.3|13319.8|13321.6|13320.1|13322.3|13320.8|13321|13319.6|283
1606101000000|2020-11-23 03:10:00|13321.5|13320|13325.2|13324.3|13325.5|13324.4|13320.8|13319.8|150
1606101300000|2020-11-23 03:15:00|13325.1|13324.2|13324.6|13323.1|13326|13324.9|13322.4|13321.5|173
1606101600000|2020-11-23 03:20:00|13324.5|13323|13324.8|13323.3|13325.2|13323.7|13323.4|13322.1|161
1606101900000|2020-11-23 03:25:00|13324.7|13323.2|13323.8|13322.3|13326.1|13324.6|13323.7|13322.2|190
1606102200000|2020-11-23 03:30:00|13323.9|13322.4|13324.7|13323.2|13325|13323.5|13322.9|13321.4|206
1606102500000|2020-11-23 03:35:00|13324.6|13323.1|13321.6|13320.1|13324.7|13323.2|13320.1|13318.9|216
1606102800000|2020-11-23 03:40:00|13321.7|13320.2|13322.3|13320.8|13322.6|13321.1|13321.4|13320|155
1606103100000|2020-11-23 03:45:00|13322.4|13320.9|13322.1|13321.2|13322.6|13321.4|13321.3|13320.1|166
1606103400000|2020-11-23 03:50:00|13322|13321.1|13319.8|13318.3|13322.4|13321.1|13319|13317.7|295
1606103700000|2020-11-23 03:55:00|13319.9|13318.4|13319.1|13318.2|13320|13318.5|13316.9|13315.7|338
1606104000000|2020-11-23 04:00:00|13318.8|13317.9|13315.5|13314|13318.8|13317.9|13314.8|13313.3|270
1606104300000|2020-11-23 04:05:00|13315.4|13313.9|13316.3|13315.4|13317|13315.9|13314.1|13313|339
1606104600000|2020-11-23 04:10:00|13316.4|13315.5|13316.1|13315.2|13317.1|13315.6|13315.7|13314.5|153
1606104900000|2020-11-23 04:15:00|13316.2|13315.3|13318.6|13317.7|13318.9|13317.7|13314.6|13313.1|207
1606105200000|2020-11-23 04:20:00|13318.5|13317.6|13316.3|13315.4|13318.7|13317.7|13316.1|13315.1|213
1606105500000|2020-11-23 04:25:00|13316.4|13315.5|13316.5|13315|13316.9|13315.6|13316|13314.7|164
1606105800000|2020-11-23 04:30:00|13316.6|13315.1|13315.1|13314.2|13316.8|13315.5|13313.7|13312.4|151
1606106100000|2020-11-23 04:35:00|13315.2|13314.3|13314.8|13313.3|13316|13314.8|13314.5|13313.2|170
1606106400000|2020-11-23 04:40:00|13314.7|13313.2|13314.2|13313.3|13316.4|13315.3|13314.2|13312.9|213
1606106700000|2020-11-23 04:45:00|13314.4|13313.5|13316.3|13315.4|13317.1|13316.2|13314.1|13312.9|195
1606107000000|2020-11-23 04:50:00|13316.6|13315.1|13315.8|13314.3|13318.3|13316.9|13315.5|13314.2|228
1606107300000|2020-11-23 04:55:00|13315.9|13314.4|13316.1|13314.6|13316.2|13314.7|13314.3|13313.1|193
1606107600000|2020-11-23 05:00:00|13316.2|13314.7|13317.4|13315.9|13317.5|13316|13315.2|13314.1|198
1606107900000|2020-11-23 05:05:00|13317.5|13316|13316.7|13315.2|13318.2|13316.7|13316.3|13314.9|203
1606108200000|2020-11-23 05:10:00|13316.8|13315.3|13317.6|13316.7|13318.1|13316.7|13316.2|13315|103
1606108500000|2020-11-23 05:15:00|13317.8|13316.9|13317.6|13316.7|13318.3|13317.1|13317.4|13316.1|164
1606108800000|2020-11-23 05:20:00|13317.5|13316.6|13318.5|13317.6|13318.9|13318|13317.3|13316.1|115
1606109100000|2020-11-23 05:25:00|13318.6|13317.7|13317.9|13316.4|13319.9|13318.5|13317.6|13316.3|160
1606109400000|2020-11-23 05:30:00|13317.8|13316.3|13315.9|13314.4|13318.3|13317|13315.7|13314.3|287
1606109700000|2020-11-23 05:35:00|13316|13314.5|13317.1|13316.2|13317.6|13316.5|13315.4|13314.2|156
1606110000000|2020-11-23 05:40:00|13317.2|13316.3|13318.4|13317.5|13318.8|13317.6|13315.8|13314.8|221
1606110300000|2020-11-23 05:45:00|13318.5|13317.6|13320.4|13319.5|13321.7|13320.6|13318.4|13317.2|255
1606110600000|2020-11-23 05:50:00|13320.5|13319.6|13323.4|13322.5|13324.3|13323.1|13320.3|13319.2|212
1606110900000|2020-11-23 05:55:00|13323.3|13322.4|13327.4|13326.5|13327.8|13326.6|13323.3|13321.8|271
1606111200000|2020-11-23 06:00:00|13327.7|13326.2|13328.2|13326.7|13332.7|13331.4|13327.1|13325.9|422
1606111500000|2020-11-23 06:05:00|13328.1|13326.6|13326.7|13325.2|13329.7|13328.3|13326.5|13325.1|164
1606111800000|2020-11-23 06:10:00|13326.4|13325.5|13325.2|13324.3|13326.9|13325.8|13325.1|13323.7|202
1606112100000|2020-11-23 06:15:00|13325.1|13324.2|13324.6|13323.7|13325.8|13324.6|13323.1|13321.8|231
1606112400000|2020-11-23 06:20:00|13324.5|13323.6|13324.1|13323.2|13325.4|13323.9|13323.4|13322.2|176
1606112700000|2020-11-23 06:25:00|13324|13323.1|13321.9|13320.4|13324.9|13323.6|13321.2|13320.2|269
1606113000000|2020-11-23 06:30:00|13322|13320.5|13322.2|13321.3|13323.6|13322.7|13321.7|13320.5|256
1606113300000|2020-11-23 06:35:00|13322.3|13321.4|13321.6|13320.1|13322.5|13321.4|13320.2|13319.2|371
1606113600000|2020-11-23 06:40:00|13321.5|13320|13320.2|13318.7|13322.6|13321.3|13319.8|13318.6|246
1606113900000|2020-11-23 06:45:00|13320.1|13318.6|13318.5|13317.6|13321.2|13319.7|13318.5|13317.4|215
1606114200000|2020-11-23 06:50:00|13318.6|13317.7|13318.1|13316.6|13319.7|13318.5|13316.2|13315|372
1606114500000|2020-11-23 06:55:00|13317.9|13317|13319.7|13318.2|13319.7|13318.4|13317.3|13316.4|208
1606114800000|2020-11-23 07:00:00|13319.8|13318.3|13314.9|13313.4|13325|13323.9|13313.7|13312.7|676
1606115100000|2020-11-23 07:05:00|13315|13313.5|13316.4|13315.5|13316.8|13315.6|13312.6|13311.1|492
1606115400000|2020-11-23 07:10:00|13316.5|13315.6|13318.5|13317|13320.8|13319.5|13316.1|13314.6|511
1606115700000|2020-11-23 07:15:00|13318.4|13316.9|13320.3|13319.4|13321.4|13320.5|13317.8|13316.3|401
1606116000000|2020-11-23 07:20:00|13320.2|13319.3|13319|13317.5|13320.8|13319.6|13317.4|13316.3|252
1606116300000|2020-11-23 07:25:00|13318.8|13317.9|13323.2|13322.3|13323.2|13322.3|13318.6|13317.4|551
1606116600000|2020-11-23 07:30:00|13322.8|13321.9|13324.6|13323.7|13328.3|13327.4|13321.5|13320.3|535
1606116900000|2020-11-23 07:35:00|13324.5|13323.6|13325.7|13324.8|13326.6|13325.7|13323.6|13322.5|430
1606117200000|2020-11-23 07:40:00|13325.4|13324.5|13324.4|13323.5|13326.3|13325.2|13322.2|13320.9|400
1606117500000|2020-11-23 07:45:00|13324.5|13323.6|13327|13325.5|13328.5|13327.4|13323.8|13322.8|478
1606117800000|2020-11-23 07:50:00|13326.7|13325.8|13329.8|13328.9|13331.5|13330.4|13326.7|13325.8|399
1606118100000|2020-11-23 07:55:00|13329.9|13329|13329.1|13328.2|13331.1|13330|13327.5|13326.6|398
1606118400000|2020-11-23 08:00:00|13328.6|13327.7|13335.7|13334.8|13341|13339.5|13325.7|13324.8|863
1606118700000|2020-11-23 08:05:00|13336|13334.5|13343.3|13342.4|13346.2|13344.7|13335.8|13334.3|725
1606119000000|2020-11-23 08:10:00|13343.4|13342.5|13338.4|13336.9|13347.3|13346.2|13338.2|13336.7|608
1606119300000|2020-11-23 08:15:00|13338.5|13337|13347.7|13346.2|13349.9|13348.5|13337.4|13335.9|830
1606119600000|2020-11-23 08:20:00|13347.6|13346.8|13349.7|13348.8|13352.8|13351.7|13346.1|13345.1|608
1606119900000|2020-11-23 08:25:00|13349.9|13349|13351.8|13347.7|13353.9|13352.7|13346.4|13341.7|844
1606120200000|2020-11-23 08:30:00|13351.4|13348.3|13365.3|13363.8|13367.5|13366.3|13351.4|13348.3|1020
1606120500000|2020-11-23 08:35:00|13365.4|13363.9|13362.3|13361.4|13366|13365.1|13355.3|13354.1|935
1606120800000|2020-11-23 08:40:00|13362.4|13361.5|13361.5|13360.6|13368.9|13367.7|13360.6|13359.4|841
1606121100000|2020-11-23 08:45:00|13361.4|13360.5|13371.5|13370.6|13371.5|13370.6|13359.8|13358.7|728
1606121400000|2020-11-23 08:50:00|13371.3|13370.4|13374.9|13374|13376.6|13375.5|13370.9|13369.9|694
1606121700000|2020-11-23 08:55:00|13375.1|13374.2|13371.1|13370.2|13375.3|13374.2|13368.8|13367.8|631
1606122000000|2020-11-23 09:00:00|13371.4|13369.9|13378|13376.5|13381.9|13380.7|13368.9|13367.7|924
1606122300000|2020-11-23 09:05:00|13377.7|13376.8|13376.5|13375.6|13380.3|13379.1|13374|13373.1|614
1606122600000|2020-11-23 09:10:00|13376.6|13375.7|13374.6|13373.7|13377.8|13376.5|13369.8|13368.6|741
1606122900000|2020-11-23 09:15:00|13374.5|13373.1|13370.9|13370|13379.2|13378.3|13370.8|13369.7|687
1606123200000|2020-11-23 09:20:00|13370.8|13369.9|13368|13367.1|13375|13373.9|13366.6|13365.7|647
1606123500000|2020-11-23 09:25:00|13367.9|13367|13362.2|13359.6|13368.7|13367.8|13355.9|13354.4|782
1606123800000|2020-11-23 09:30:00|13362.4|13362.2|13362.4|13361.5|13371.7|13370.3|13362|13360.7|872
1606124100000|2020-11-23 09:35:00|13362.5|13361.6|13358.9|13358|13363.1|13361.8|13356.8|13355.6|616
1606124400000|2020-11-23 09:40:00|13358.8|13357.9|13357.3|13355.8|13364.5|13363|13356.9|13355.6|735
1606124700000|2020-11-23 09:45:00|13357.5|13356|13362.5|13361.6|13363.2|13362.3|13352.7|13351.5|806
1606125000000|2020-11-23 09:50:00|13362.4|13361.5|13365.8|13364.3|13367|13365.7|13359.9|13358.7|722
1606125300000|2020-11-23 09:55:00|13365.9|13364.4|13365.6|13364.7|13369.1|13368|13363.8|13362.7|737
1606125600000|2020-11-23 10:00:00|13365.5|13364.6|13372.5|13371|13374.5|13373.2|13365.5|13364.3|752
1606125900000|2020-11-23 10:05:00|13372.4|13370.9|13374|13373.1|13378|13376.6|13372.4|13370.9|609
1606126200000|2020-11-23 10:10:00|13374.3|13372.8|13373.5|13372.6|13377.1|13376.2|13371.4|13370.5|534
1606126500000|2020-11-23 10:15:00|13373.6|13372.7|13372.9|13372|13374.8|13373.7|13369|13368.1|551
1606126800000|2020-11-23 10:20:00|13372.7|13371.8|13372.9|13372|13373.9|13372.7|13368.4|13367.5|390
1606127100000|2020-11-23 10:25:00|13373|13372.1|13371.9|13370.4|13373.1|13372.2|13368.8|13367.7|395
1606127400000|2020-11-23 10:30:00|13371.8|13370.3|13367|13366.1|13372.1|13370.9|13366.8|13365.7|703
1606127700000|2020-11-23 10:35:00|13367.1|13366.2|13370|13369.1|13370.9|13369.8|13366.3|13365|447
1606128000000|2020-11-23 10:40:00|13370.2|13369.3|13364.9|13364|13379|13377.5|13364.4|13363.4|866
1606128300000|2020-11-23 10:45:00|13365|13364.1|13368.2|13367.3|13374.8|13373.5|13365|13363.9|625
1606128600000|2020-11-23 10:50:00|13368|13367.1|13370.4|13368.9|13371.5|13370.3|13361.5|13360.6|733
1606128900000|2020-11-23 10:55:00|13370.5|13369|13367.5|13366|13371.6|13370.4|13361.2|13360.3|934
1606129200000|2020-11-23 11:00:00|13367.7|13366.2|13363|13361.5|13374.4|13372.9|13362.9|13361.4|999
1606129500000|2020-11-23 11:05:00|13362.9|13361.4|13363.8|13362.3|13365|13364.1|13360.5|13359.3|683
1606129800000|2020-11-23 11:10:00|13363.3|13362.4|13365.7|13364.2|13367.3|13366.3|13360.5|13359.4|808
1606130100000|2020-11-23 11:15:00|13365.8|13364.3|13354.6|13353.7|13366.2|13364.7|13354.5|13353.6|801
1606130400000|2020-11-23 11:20:00|13354.5|13353.6|13361.6|13360.1|13364.3|13362.9|13352.9|13351.5|782
1606130700000|2020-11-23 11:25:00|13361.7|13360.2|13361.3|13359.8|13362.7|13361.2|13358|13356.8|685
1606131000000|2020-11-23 11:30:00|13361.4|13359.9|13355.3|13353.8|13361.4|13359.9|13354.1|13352.6|729
1606131300000|2020-11-23 11:35:00|13355.4|13353.9|13360.9|13359.4|13361.2|13359.7|13355|13353.8|618
1606131600000|2020-11-23 11:40:00|13360.8|13359.3|13365.4|13363.9|13366.8|13365.9|13360.2|13358.9|584
1606131900000|2020-11-23 11:45:00|13365.3|13363.8|13363.8|13362.9|13368.2|13366.9|13351.9|13350.4|974
1606132200000|2020-11-23 11:50:00|13363.1|13362.2|13361.9|13361|13365.5|13364.3|13361.4|13360.1|503
1606132500000|2020-11-23 11:55:00|13361.8|13360.9|13372.9|13371.4|13373.3|13372|13361.8|13360.7|794
1606132800000|2020-11-23 12:00:00|13373|13371.5|13373.2|13371.7|13374.4|13373.3|13371|13369.7|717
1606133100000|2020-11-23 12:05:00|13373.1|13371.6|13368.4|13367.5|13373.5|13372|13366.7|13365.6|712
1606133400000|2020-11-23 12:10:00|13368.8|13367.3|13368.4|13367.5|13371.9|13370.4|13363.9|13362.4|587
1606133700000|2020-11-23 12:15:00|13368.3|13367.4|13374.4|13373.5|13374.6|13373.7|13368.3|13367.3|550
1606134000000|2020-11-23 12:20:00|13374.5|13373.6|13374.1|13373.2|13374.5|13373.6|13370.7|13369.4|528
1606134300000|2020-11-23 12:25:00|13374.6|13373.1|13378.9|13378|13380.5|13379.5|13371.7|13370.8|556
1606134600000|2020-11-23 12:30:00|13379|13378.1|13382.9|13381.4|13384.9|13383.7|13378.5|13377.3|624
1606134900000|2020-11-23 12:35:00|13382.8|13381.3|13389.1|13388.2|13390.3|13389.1|13381.9|13380.9|656
1606135200000|2020-11-23 12:40:00|13389.4|13387.9|13385.9|13385|13391.5|13390.3|13383.1|13381.9|680
1606135500000|2020-11-23 12:45:00|13386|13385.1|13388|13387.1|13388.6|13387.7|13383.8|13382.6|505
1606135800000|2020-11-23 12:50:00|13388.1|13387.2|13390.4|13388.9|13391|13389.9|13386.8|13385.7|607
1606136100000|2020-11-23 12:55:00|13390.5|13389|13393.1|13392.2|13397.4|13396.3|13390.3|13388.9|786
1606136400000|2020-11-23 13:00:00|13393.7|13392.8|13395.8|13394.9|13396.6|13395.7|13388|13386.8|743
1606136700000|2020-11-23 13:05:00|13395.3|13393.8|13394.7|13393.2|13398.4|13397.3|13392.8|13391.3|662
1606137000000|2020-11-23 13:10:00|13394.8|13393.3|13390.1|13388.6|13395.2|13394|13389.5|13388.4|536
1606137300000|2020-11-23 13:15:00|13390.2|13388.7|13388.1|13386.6|13391.2|13389.9|13386.6|13385.7|493
1606137600000|2020-11-23 13:20:00|13387.7|13386.8|13385.9|13384.4|13388.2|13387|13382.2|13381|521
1606137900000|2020-11-23 13:25:00|13385.8|13384.3|13384.6|13383.1|13388.4|13387.4|13382.7|13381.6|393
1606138200000|2020-11-23 13:30:00|13384.3|13383.4|13383|13382.1|13384.6|13383.6|13379.6|13378.7|366
1606138500000|2020-11-23 13:35:00|13382.9|13382|13389.4|13387.9|13389.8|13388.8|13382.8|13381.9|434
1606138800000|2020-11-23 13:40:00|13389.3|13387.8|13384.8|13383.3|13389.4|13388.1|13380.5|13379|805
1606139100000|2020-11-23 13:45:00|13384.9|13383.4|13385.6|13384.7|13388|13386.9|13382.4|13381.2|639
1606139400000|2020-11-23 13:50:00|13385.7|13384.8|13386.9|13385.4|13389.5|13388.2|13383.3|13382.2|568
1606139700000|2020-11-23 13:55:00|13387|13385.5|13390.8|13389.3|13392.3|13390.9|13386|13384.6|731
1606140000000|2020-11-23 14:00:00|13390.7|13389.2|13393.1|13392.2|13395.3|13393.8|13388.6|13387.3|963
1606140300000|2020-11-23 14:05:00|13393.4|13391.9|13391.9|13391|13395.6|13394.4|13389.8|13388.9|623
1606140600000|2020-11-23 14:10:00|13392.3|13390.8|13389.6|13388.7|13394|13393.1|13388.4|13387.5|567
1606140900000|2020-11-23 14:15:00|13389.7|13388.8|13387.6|13386.7|13391.6|13390.4|13387.5|13386.3|647
1606141200000|2020-11-23 14:20:00|13387.5|13386.6|13387.4|13386.5|13392|13390.8|13386.1|13384.9|575
1606141500000|2020-11-23 14:25:00|13387.7|13386.2|13383.2|13382.3|13389.2|13388.1|13381.8|13380.9|654
1606141800000|2020-11-23 14:30:00|13383.4|13381.9|13380.2|13378.7|13384.2|13383|13379.1|13377.9|666
1606142100000|2020-11-23 14:35:00|13380.3|13378.8|13380.9|13380|13383.3|13382.1|13379.9|13378.6|532
1606142400000|2020-11-23 14:40:00|13381|13380.1|13377.3|13375.8|13382.7|13381.4|13376|13374.5|580
1606142700000|2020-11-23 14:45:00|13377.4|13375.9|13355.3|13354.4|13378.3|13376.9|13352.7|13351.4|1319
1606143000000|2020-11-23 14:50:00|13355.9|13355|13352.8|13351.9|13361.4|13360|13347.9|13347|1447
1606143300000|2020-11-23 14:55:00|13353.4|13352.5|13353.7|13352.2|13359.4|13358.5|13348|13346.7|1271
1606143600000|2020-11-23 15:00:00|13353.8|13352.3|13349.4|13347.9|13356.5|13355.3|13346.5|13345.2|1404
1606143900000|2020-11-23 15:05:00|13349.5|13348|13347.4|13346.5|13349.9|13349|13339.7|13338.7|1153
1606144200000|2020-11-23 15:10:00|13347.6|13346.7|13340.3|13339.4|13348.6|13347.5|13330.9|13329.7|1184
1606144500000|2020-11-23 15:15:00|13340.2|13339.3|13340.5|13339.6|13344.4|13343.5|13335.7|13334.6|1024
1606144800000|2020-11-23 15:20:00|13340.4|13339.5|13335|13334.1|13341.2|13340.3|13329.4|13328.1|857
1606145100000|2020-11-23 15:25:00|13335.1|13334.2|13321.4|13319.9|13335.1|13334.2|13319.8|13318.7|1058
1606145400000|2020-11-23 15:30:00|13321.1|13320.2|13332.2|13330.7|13334.4|13333.2|13320.9|13320|946
1606145700000|2020-11-23 15:35:00|13331.9|13331|13335.4|13334.5|13337.2|13336.3|13328.9|13327.9|710
1606146000000|2020-11-23 15:40:00|13335.3|13334.4|13327.4|13326.5|13339.5|13338.5|13325|13323.7|787
1606146300000|2020-11-23 15:45:00|13327.2|13326.3|13333|13332.1|13333.9|13333|13321|13320.1|912
1606146600000|2020-11-23 15:50:00|13333.1|13332.2|13321.9|13321|13336|13335.1|13321.9|13320.8|853
1606146900000|2020-11-23 15:55:00|13321.7|13320.8|13294.6|13293.7|13322.3|13321.2|13288.8|13287.9|1576
1606147200000|2020-11-23 16:00:00|13294.5|13293.6|13293.4|13292.5|13302.5|13301.6|13292.5|13291.4|1358
1606147500000|2020-11-23 16:05:00|13293.5|13292.6|13273.7|13272.8|13293.6|13292.7|13270.1|13269|1232
1606147800000|2020-11-23 16:10:00|13273.6|13272.7|13276.7|13275.8|13278.3|13277.2|13264.4|13263.2|1165
1606148100000|2020-11-23 16:15:00|13276.6|13275.7|13282|13280.5|13284.7|13283.4|13273.6|13272.3|1050
1606148400000|2020-11-23 16:20:00|13281.9|13280.4|13284.8|13283.9|13290|13288.7|13279.1|13278|1017
1606148700000|2020-11-23 16:25:00|13284.9|13284|13291.5|13290|13291.9|13290.6|13282.2|13280.9|943
1606149000000|2020-11-23 16:30:00|13291.6|13290.1|13291.7|13290.8|13293|13291.5|13283.1|13282|971
1606149300000|2020-11-23 16:35:00|13291.5|13290.6|13292.4|13291.5|13295.7|13294.4|13289.5|13288.4|930
1606149600000|2020-11-23 16:40:00|13292.3|13291.4|13299.9|13298.4|13299.9|13298.8|13291|13289.7|821
1606149900000|2020-11-23 16:45:00|13299.8|13298.3|13306.2|13305.3|13306.6|13305.7|13297.6|13296.1|694
1606150200000|2020-11-23 16:50:00|13305.8|13304.9|13300.4|13299.5|13306.6|13305.7|13297.9|13297|773
1606150500000|2020-11-23 16:55:00|13300.3|13299.4|13299.3|13298.4|13302.9|13301.9|13296.5|13295.6|565
1606150800000|2020-11-23 17:00:00|13298.9|13298|13296.5|13295.6|13300.3|13299.3|13294.1|13293.2|778
1606151100000|2020-11-23 17:05:00|13296.3|13295.4|13301.7|13300.2|13302.1|13301.1|13293.8|13292.5|704
1606151400000|2020-11-23 17:10:00|13301.4|13299.9|13298.4|13297.5|13302|13300.7|13295.6|13294.7|716
1606151700000|2020-11-23 17:15:00|13298.5|13297.6|13303.9|13303|13306.1|13305.2|13298.2|13297|646
1606152000000|2020-11-23 17:20:00|13304|13303.1|13307.6|13306.7|13307.8|13306.7|13300.7|13299.8|655
1606152300000|2020-11-23 17:25:00|13307.5|13306.6|13307.3|13306.4|13308.6|13307.7|13304.6|13303.4|620
1606152600000|2020-11-23 17:30:00|13307.2|13306.3|13308.6|13307.7|13309.6|13308.7|13305.4|13304.5|593
1606152900000|2020-11-23 17:35:00|13308.5|13307.6|13316.5|13315.6|13316.6|13315.7|13308.5|13307.6|710
1606153200000|2020-11-23 17:40:00|13316.4|13315.5|13310.6|13309.7|13317.5|13316.4|13309.6|13308.7|741
1606153500000|2020-11-23 17:45:00|13310.8|13309.9|13314.4|13313.5|13317.2|13315.9|13310.2|13309.1|576
1606153800000|2020-11-23 17:50:00|13314.3|13313.4|13316.7|13315.8|13316.8|13315.9|13313.7|13312.3|479
1606154100000|2020-11-23 17:55:00|13316.8|13315.9|13312.5|13311.6|13317.4|13316.5|13311.1|13310.2|486
1606154400000|2020-11-23 18:00:00|13312.4|13311.5|13315.9|13315|13316.4|13315.5|13311.7|13310.7|453
1606154700000|2020-11-23 18:05:00|13316.2|13314.7|13315.5|13314.6|13318.4|13317.3|13315.2|13314.1|422
1606155000000|2020-11-23 18:10:00|13315.9|13315|13310.6|13309.7|13316.9|13316|13308.6|13307.7|477
1606155300000|2020-11-23 18:15:00|13310.7|13309.8|13311|13310.1|13313.9|13312.7|13309.9|13309|343
1606155600000|2020-11-23 18:20:00|13311.1|13310.2|13313.7|13312.8|13316.1|13315.2|13308.9|13308|534
1606155900000|2020-11-23 18:25:00|13313.8|13312.9|13311.7|13310.2|13315.5|13314.2|13310.7|13309.6|405
1606156200000|2020-11-23 18:30:00|13311.8|13310.3|13310.4|13309.5|13312.7|13311.5|13308.4|13307.1|378
1606156500000|2020-11-23 18:35:00|13310.5|13309.6|13310.5|13309.6|13311.5|13310.6|13308.4|13307.5|404
1606156800000|2020-11-23 18:40:00|13310.4|13309.5|13308.2|13307.3|13311.6|13310.7|13307.2|13306.3|322
1606157100000|2020-11-23 18:45:00|13308.3|13307.4|13309.8|13308.9|13310.2|13309.3|13307.1|13306.2|328
1606157400000|2020-11-23 18:50:00|13309.7|13308.8|13309.9|13309|13312|13310.7|13309.2|13308.2|279
1606157700000|2020-11-23 18:55:00|13310|13309.1|13314|13313.1|13314.4|13313.5|13309.3|13308.2|396
1606158000000|2020-11-23 19:00:00|13314.1|13313.2|13317.4|13316.5|13318.2|13317.2|13312.2|13311|495
1606158300000|2020-11-23 19:05:00|13317.5|13316.6|13313.8|13312.3|13318.3|13317.4|13312.4|13311.4|407
1606158600000|2020-11-23 19:10:00|13313.1|13312.2|13314.7|13313.8|13314.9|13314|13312.4|13311.4|375
1606158900000|2020-11-23 19:15:00|13314.6|13313.7|13310.8|13309.9|13315.8|13314.8|13309.4|13308.5|391
1606159200000|2020-11-23 19:20:00|13311.3|13310.4|13312.1|13311.2|13312.8|13311.5|13310.2|13309.1|407
1606159500000|2020-11-23 19:25:00|13312.2|13311.3|13313.6|13312.7|13313.9|13312.8|13310.2|13309.3|309
1606159800000|2020-11-23 19:30:00|13313.7|13312.8|13317.4|13315.9|13317.4|13316.5|13313.4|13312.2|372
1606160100000|2020-11-23 19:35:00|13317.3|13315.8|13314.5|13313.6|13317.4|13316.5|13312.8|13311.7|382
1606160400000|2020-11-23 19:40:00|13314.4|13313.5|13312.5|13311.6|13315.3|13314.4|13312.3|13311.2|266
1606160700000|2020-11-23 19:45:00|13312.4|13311.5|13313.5|13312.6|13313.8|13312.7|13312.3|13311.2|294
1606161000000|2020-11-23 19:50:00|13313.4|13312.5|13320.6|13319.7|13321.4|13320.4|13313.4|13312.5|564
1606161300000|2020-11-23 19:55:00|13320.7|13319.8|13325.7|13324.2|13326.4|13325.5|13320.4|13319.3|808
1606161600000|2020-11-23 20:00:00|13325.1|13324.4|13329.2|13328.3|13329.6|13328.7|13323.2|13322.1|547
1606161900000|2020-11-23 20:05:00|13329.5|13328|13329.4|13327.9|13332.8|13331.6|13328.8|13327.3|583
1606162200000|2020-11-23 20:10:00|13329.7|13328.2|13331.3|13330.4|13332.2|13330.9|13327.9|13326.7|428
1606162500000|2020-11-23 20:15:00|13331.6|13330.7|13326.1|13324.6|13331.6|13330.7|13323.1|13322|544
1606162800000|2020-11-23 20:20:00|13326.2|13324.7|13323.7|13322.2|13327.3|13326.1|13323.3|13322|419
1606163100000|2020-11-23 20:25:00|13323.8|13322.3|13323.6|13322.1|13325.3|13324.1|13322.4|13321.2|345
1606163400000|2020-11-23 20:30:00|13324|13322.5|13321.7|13320.2|13325.1|13323.9|13321.1|13319.6|392
1606163700000|2020-11-23 20:35:00|13321.8|13320.3|13320.5|13319|13323.1|13321.6|13319.9|13318.6|465
1606164000000|2020-11-23 20:40:00|13320.4|13318.9|13320.2|13319.3|13322.1|13320.9|13319.9|13318.5|269
1606164300000|2020-11-23 20:45:00|13320.1|13319.2|13321.6|13320.1|13324.7|13323.6|13320.1|13318.9|310
1606164600000|2020-11-23 20:50:00|13321.8|13320.3|13319.6|13318.1|13323|13321.5|13319.3|13318.1|370
1606164900000|2020-11-23 20:55:00|13319.5|13318|13318.6|13317.1|13321.3|13320.1|13317.1|13316.1|472
1606165200000|2020-11-23 21:00:00|13318.7|13317.2|13319.6|13318.7|13319.9|13318.8|13315.1|13314.1|372
1606165500000|2020-11-23 21:05:00|13319.5|13318.6|13322.7|13321.2|13323.6|13322.1|13319.3|13318.2|345
1606165800000|2020-11-23 21:10:00|13322.4|13320.9|13323.5|13322|13323.5|13322.3|13321.3|13319.8|234
1606166100000|2020-11-23 21:15:00|13323.4|13321.9|13323|13321.5|13324|13322.5|13321.6|13320.1|176
1606166400000|2020-11-23 21:20:00|13323.6|13322.1|13322.6|13321.1|13323.8|13322.6|13322.3|13321|148
1606166700000|2020-11-23 21:25:00|13322.3|13321.4|13322.9|13321.4|13324.7|13323.2|13322.3|13321|196
1606167000000|2020-11-23 21:30:00|13323|13321.5|13322.1|13320.6|13323.9|13322.5|13321.7|13320.2|120
1606167300000|2020-11-23 21:35:00|13322|13320.5|13324.7|13323.2|13324.8|13323.6|13321.9|13320.4|144
1606167600000|2020-11-23 21:40:00|13324.8|13323.3|13325.7|13324.2|13326.3|13324.8|13324.7|13323.2|128
1606167900000|2020-11-23 21:45:00|13325.8|13324.3|13324.6|13323.1|13326.8|13325.3|13323.9|13322.4|292
1606168200000|2020-11-23 21:50:00|13324.9|13323.4|13325.5|13324|13325.8|13324.3|13324.6|13323.1|195
1606168500000|2020-11-23 21:55:00|13325.7|13324.2|13325.9|13316.7|13327.8|13324.3|13323.3|13315.7|423
1606168800000|2020-11-23 22:00:00|13324.4|13314.4|13325|13315|13326.4|13316.4|13322.1|13312.1|48
1606169100000|2020-11-23 22:05:00|13326.6|13316.6|13322.9|13315.4|13327.3|13318.5|13322.9|13313.7|116
1606169400000|2020-11-23 22:10:00|13326.4|13316.4|13322.3|13315.3|13328.9|13319.4|13322.3|13312.7|193
1606169700000|2020-11-23 22:15:00|13325.3|13315.4|13323.7|13316.1|13326.5|13317|13321.8|13314.6|182
1606170000000|2020-11-23 22:20:00|13321.8|13316.7|13324.7|13314.9|13326.6|13317.3|13321.8|13313.7|223
1606170300000|2020-11-23 22:25:00|13323|13313|13326.3|13316.3|13326.4|13316.4|13322.5|13313|156
1606170600000|2020-11-23 22:30:00|13326.1|13316.1|13325.3|13315.5|13326.6|13316.7|13324.1|13315.1|200
1606170900000|2020-11-23 22:35:00|13325.6|13315.6|13325.9|13315.9|13326.8|13316.8|13324.9|13314.9|183
1606171200000|2020-11-23 22:40:00|13325.8|13316|13325.8|13315.9|13326.5|13316.9|13323.7|13315.5|154
1606171500000|2020-11-23 22:45:00|13325.7|13317|13325.1|13316.8|13326.1|13317.4|13323.2|13316.2|258
1606171800000|2020-11-23 22:50:00|13325|13316.6|13325.8|13320.2|13327.2|13320.4|13324.5|13316.1|399
1606172100000|2020-11-23 22:55:00|13325.9|13320|13326.6|13320.7|13328|13321.6|13322.5|13316.7|449
1606172400000|2020-11-23 23:00:00|13326.9|13320.8|13324.4|13321.9|13326.9|13324|13323.3|13318|581
1606172700000|2020-11-23 23:05:00|13324.5|13321.8|13326.2|13324|13328.6|13327.1|13323.5|13321.1|382
1606173000000|2020-11-23 23:10:00|13325.8|13324.3|13325|13323.5|13326.6|13325.1|13324.3|13322.6|204
1606173300000|2020-11-23 23:15:00|13324.9|13323.4|13328.6|13327.1|13328.6|13327.1|13323.4|13321.9|275
1606173600000|2020-11-23 23:20:00|13328.5|13327|13330.5|13329|13332|13330.5|13328.4|13326.9|465
1606173900000|2020-11-23 23:25:00|13330.6|13329.1|13331.1|13329.6|13332.7|13331.2|13329.5|13328|321
1606174200000|2020-11-23 23:30:00|13331.3|13329.8|13332|13330.5|13333.1|13331.6|13330|13328.5|246
1606174500000|2020-11-23 23:35:00|13332.1|13330.6|13335.3|13333.8|13335.3|13333.8|13331.8|13330.3|175
1606174800000|2020-11-23 23:40:00|13335.4|13333.9|13334.3|13332.8|13335.5|13334|13333.1|13331.6|202
1606175100000|2020-11-23 23:45:00|13334|13332.5|13329.7|13328.2|13334.3|13332.8|13329.6|13328.1|333
1606175400000|2020-11-23 23:50:00|13329.6|13328.1|13329.4|13327.9|13329.6|13328.1|13327.2|13326|268
1606175700000|2020-11-23 23:55:00|13329.3|13327.8|13327.1|13325.6|13329.8|13328.3|13326.6|13325.1|351
1606176000000|2020-11-24 00:00:00|13327|13325.5|13324.2|13322.7|13327.5|13326.1|13320.6|13319.1|535
1606176300000|2020-11-24 00:05:00|13323.8|13322.9|13321.7|13320.2|13327.3|13325.8|13319.6|13318.1|486
1606176600000|2020-11-24 00:10:00|13321.9|13320.4|13321.7|13320.2|13323.1|13322|13321.6|13320.1|321
1606176900000|2020-11-24 00:15:00|13321.8|13320.3|13322.8|13321.3|13322.8|13321.5|13320|13318.8|284
1606177200000|2020-11-24 00:20:00|13322.7|13321.2|13320.8|13319.3|13323.7|13322.2|13320.7|13319.2|262
1606177500000|2020-11-24 00:25:00|13320.9|13319.4|13323.7|13322.2|13324.5|13323.1|13320.9|13319.4|374
1606177800000|2020-11-24 00:30:00|13323.8|13322.3|13329.9|13329|13330.7|13329.5|13323.4|13322.2|467
1606178100000|2020-11-24 00:35:00|13329.8|13328.9|13328.9|13327.4|13330.5|13329.3|13327.6|13326.4|299
1606178400000|2020-11-24 00:40:00|13328.7|13327.2|13325.7|13324.2|13328.7|13327.2|13325.1|13323.6|247
1606178700000|2020-11-24 00:45:00|13325.5|13324|13324.4|13322.9|13325.7|13324.2|13321.7|13320.2|351
1606179000000|2020-11-24 00:50:00|13324.5|13323|13325.7|13324.2|13326.7|13325.2|13323.5|13322|364
1606179300000|2020-11-24 00:55:00|13325.2|13323.7|13324.5|13323|13327|13325.5|13323.5|13322.3|276
1606179600000|2020-11-24 01:00:00|13324.8|13323.3|13338.5|13337|13338.5|13337|13324.8|13323.3|672
1606179900000|2020-11-24 01:05:00|13338.3|13336.8|13336.6|13335.1|13339.2|13337.7|13332.4|13330.9|852
1606180200000|2020-11-24 01:10:00|13336.7|13335.2|13332.4|13330.9|13339|13337.5|13331.7|13330.2|506
1606180500000|2020-11-24 01:15:00|13332.6|13331.1|13329.1|13327.6|13333.4|13332.2|13329|13327.5|561
1606180800000|2020-11-24 01:20:00|13329|13327.5|13324.9|13323.4|13331.1|13329.6|13324.8|13323.3|540
1606181100000|2020-11-24 01:25:00|13325|13323.5|13326.7|13325.2|13326.7|13325.4|13323.7|13322.2|450
1606181400000|2020-11-24 01:30:00|13326.6|13325.1|13326.1|13325.2|13329.3|13327.8|13325.7|13324.4|628
1606181700000|2020-11-24 01:35:00|13326.2|13325.3|13326.7|13325.2|13328.3|13326.8|13325.2|13324|533
1606182000000|2020-11-24 01:40:00|13326.8|13325.3|13325.9|13324.4|13327.1|13326|13324.1|13323.1|602
1606182300000|2020-11-24 01:45:00|13325.8|13324.3|13326.8|13325.9|13328|13326.5|13325|13323.6|362
1606182600000|2020-11-24 01:50:00|13326.7|13325.8|13328.3|13326.8|13330.1|13328.6|13326.5|13325.6|413
1606182900000|2020-11-24 01:55:00|13328.4|13326.9|13328|13327.1|13329.8|13328.3|13327.2|13326.1|332
1606183200000|2020-11-24 02:00:00|13328.1|13327.2|13329|13327.5|13330.1|13328.8|13327.6|13326.5|416
1606183500000|2020-11-24 02:05:00|13328.7|13327.8|13330.9|13329.4|13333.3|13332.1|13328.7|13327.5|461
1606183800000|2020-11-24 02:10:00|13331|13329.5|13332.5|13331|13333.9|13332.5|13329.1|13328.1|512
1606184100000|2020-11-24 02:15:00|13332.7|13331.2|13326.8|13325.3|13332.7|13331.7|13326.5|13325.3|620
1606184400000|2020-11-24 02:20:00|13326.9|13325.4|13324.1|13322.6|13326.9|13325.8|13323.3|13322.1|630
1606184700000|2020-11-24 02:25:00|13324.2|13322.7|13323.1|13322.2|13325.4|13323.9|13322.8|13321.4|416
1606185000000|2020-11-24 02:30:00|13323|13322.1|13328.6|13327.1|13328.8|13327.3|13323|13322|387
1606185300000|2020-11-24 02:35:00|13328.7|13327.2|13328|13327.1|13328.9|13327.6|13327.1|13325.9|278
1606185600000|2020-11-24 02:40:00|13328.2|13326.7|13330.5|13329|13331|13329.5|13328.1|13326.7|303
1606185900000|2020-11-24 02:45:00|13330.4|13328.9|13331.2|13329.7|13331.4|13330|13329.8|13328.4|350
1606186200000|2020-11-24 02:50:00|13331.1|13329.6|13329.8|13328.3|13331.6|13330.3|13328.7|13327.5|307
1606186500000|2020-11-24 02:55:00|13329.9|13328.4|13327.7|13326.2|13330|13328.5|13326.7|13325.5|388
1606186800000|2020-11-24 03:00:00|13327.8|13326.3|13326.9|13325.4|13328.3|13326.8|13325.6|13324.2|434
1606187100000|2020-11-24 03:05:00|13327|13325.5|13327.4|13325.9|13327.7|13326.5|13325|13323.5|371
1606187400000|2020-11-24 03:10:00|13327.5|13326|13328.4|13326.9|13328.5|13327|13325.9|13324.4|440
1606187700000|2020-11-24 03:15:00|13328.6|13327.1|13329.6|13328.1|13329.9|13328.6|13327.7|13326.2|371
1606188000000|2020-11-24 03:20:00|13329.7|13328.2|13328.8|13327.9|13330.4|13329.2|13328.5|13327.2|255
1606188300000|2020-11-24 03:25:00|13328.9|13328|13329.8|13328.3|13330.3|13328.9|13328.6|13327.1|275
1606188600000|2020-11-24 03:30:00|13329.9|13328.4|13333.2|13331.7|13333.8|13332.3|13329.8|13328.3|341
1606188900000|2020-11-24 03:35:00|13333.3|13331.8|13334|13332.5|13334.3|13333.1|13331.8|13330.3|443
1606189200000|2020-11-24 03:40:00|13334.1|13332.6|13331.8|13330.3|13334.8|13333.4|13331.6|13330.3|372
1606189500000|2020-11-24 03:45:00|13331.9|13330.4|13329.4|13327.9|13331.9|13330.4|13326.2|13324.7|429
1606189800000|2020-11-24 03:50:00|13329.3|13327.8|13332.5|13331|13332.9|13331.6|13329.3|13327.8|342
1606190100000|2020-11-24 03:55:00|13332.4|13330.9|13332.5|13331|13333.2|13331.7|13330.9|13329.5|245
1606190400000|2020-11-24 04:00:00|13332.6|13331.1|13333.9|13332.4|13334|13332.6|13330.4|13328.9|282
1606190700000|2020-11-24 04:05:00|13334|13332.5|13329.8|13328.3|13334|13332.5|13328.3|13326.9|353
1606191000000|2020-11-24 04:10:00|13329.9|13328.4|13329.3|13327.8|13330.4|13329.4|13328.3|13326.8|181
1606191300000|2020-11-24 04:15:00|13329.4|13327.9|13329.6|13328.1|13329.9|13328.5|13328.2|13327|248
1606191600000|2020-11-24 04:20:00|13329.7|13328.2|13328.7|13327.2|13329.8|13328.7|13327.5|13326.1|210
1606191900000|2020-11-24 04:25:00|13328.6|13327.1|13328.3|13327.4|13329.4|13328.1|13328|13326.7|222
1606192200000|2020-11-24 04:30:00|13328.4|13327.5|13329.3|13327.8|13329.5|13328.2|13328|13326.6|250
1606192500000|2020-11-24 04:35:00|13328.9|13328|13329|13328.1|13329.6|13328.5|13328.5|13327.2|156
1606192800000|2020-11-24 04:40:00|13328.9|13328|13332.1|13330.6|13332.5|13331|13328.6|13327.4|254
1606193100000|2020-11-24 04:45:00|13332.6|13331.1|13332|13330.5|13333.2|13332.1|13330.9|13329.7|420
1606193400000|2020-11-24 04:50:00|13331.9|13330.4|13332.2|13330.7|13333.2|13332.1|13331.2|13330|301
1606193700000|2020-11-24 04:55:00|13332.3|13330.8|13335.8|13334.3|13337.3|13336.2|13331.8|13330.3|322
1606194000000|2020-11-24 05:00:00|13335.7|13334.2|13335.6|13334.1|13336.6|13335.6|13334.2|13332.7|326
1606194300000|2020-11-24 05:05:00|13335.5|13334|13335.5|13334|13335.9|13334.4|13333.3|13331.8|364
1606194600000|2020-11-24 05:10:00|13335.6|13334.1|13333.4|13331.9|13335.7|13334.2|13333.1|13331.6|306
1606194900000|2020-11-24 05:15:00|13333.5|13332|13332.5|13331|13333.9|13332.5|13332|13330.5|330
1606195200000|2020-11-24 05:20:00|13332.6|13331.1|13334.4|13332.9|13334.9|13333.7|13332.4|13330.9|331
1606195500000|2020-11-24 05:25:00|13334.3|13332.8|13336|13334.5|13337|13335.7|13334.2|13332.7|356
1606195800000|2020-11-24 05:30:00|13336.1|13334.6|13333.5|13332|13336.2|13334.7|13332.9|13331.7|399
1606196100000|2020-11-24 05:35:00|13333.4|13331.9|13333.7|13332.2|13336|13334.7|13332.6|13331.3|436
1606196400000|2020-11-24 05:40:00|13333.6|13332.7|13333.4|13331.9|13334.2|13333|13330.5|13329.1|371
1606196700000|2020-11-24 05:45:00|13333.9|13332.4|13335.9|13334.4|13338|13336.5|13333.9|13332.4|416
1606197000000|2020-11-24 05:50:00|13335.5|13334|13334.5|13333|13337|13335.8|13333.4|13331.9|405
1606197300000|2020-11-24 05:55:00|13334.6|13333.1|13336.7|13335.2|13337.9|13336.5|13332.7|13331.4|394
1606197600000|2020-11-24 06:00:00|13336.6|13335.1|13338.6|13337.7|13340.3|13338.8|13335.3|13334.2|440
1606197900000|2020-11-24 06:05:00|13338.5|13337.6|13338.6|13337.7|13339.3|13338.1|13337.4|13336.3|310
1606198200000|2020-11-24 06:10:00|13338.5|13337.6|13343.5|13342.6|13344|13342.8|13338.4|13337.2|438
1606198500000|2020-11-24 06:15:00|13343.4|13342.5|13342.3|13341.4|13343.7|13342.6|13340.6|13339.7|317
1606198800000|2020-11-24 06:20:00|13342.2|13341.3|13343.7|13342.8|13344.6|13343.6|13341.1|13339.9|263
1606199100000|2020-11-24 06:25:00|13344.1|13342.6|13341.8|13340.3|13344.3|13343.1|13341.4|13340.3|275
1606199400000|2020-11-24 06:30:00|13341.9|13340.4|13339.3|13337.8|13342.1|13340.9|13338.3|13336.8|316
1606199700000|2020-11-24 06:35:00|13339.4|13337.9|13339.1|13337.6|13339.7|13338.4|13336.2|13335.3|296
1606200000000|2020-11-24 06:40:00|13339|13337.5|13339.6|13338.1|13339.7|13338.5|13336|13334.8|405
1606200300000|2020-11-24 06:45:00|13339.7|13338.2|13336.7|13335.2|13339.9|13338.7|13335.4|13334.3|309
1606200600000|2020-11-24 06:50:00|13336.8|13335.3|13338.9|13338|13339.2|13338.1|13336.3|13335.1|368
1606200900000|2020-11-24 06:55:00|13339|13338.1|13339.9|13338.4|13341.2|13340|13338.8|13337.5|263
1606201200000|2020-11-24 07:00:00|13340.2|13338.7|13343.9|13342.4|13344.3|13342.9|13339.5|13338|436
1606201500000|2020-11-24 07:05:00|13343.8|13342.3|13339.4|13338.5|13343.9|13342.7|13338.4|13337.3|317
1606201800000|2020-11-24 07:10:00|13339.5|13338.6|13338.7|13337.2|13340.8|13339.7|13338.6|13337.2|293
1606202100000|2020-11-24 07:15:00|13338.3|13337.4|13340.9|13339.4|13341.9|13340.8|13338.3|13337.2|275
1606202400000|2020-11-24 07:20:00|13341|13339.5|13339.8|13338.3|13341.8|13340.7|13339.4|13338.1|237
1606202700000|2020-11-24 07:25:00|13339.9|13338.4|13341.4|13339.9|13343|13341.9|13338.4|13337.3|353
1606203000000|2020-11-24 07:30:00|13341.5|13340|13349.6|13348.7|13350.4|13349.1|13341.4|13339.9|506
1606203300000|2020-11-24 07:35:00|13349.7|13348.8|13346.9|13345.4|13350.2|13349.3|13344.6|13343.7|407
1606203600000|2020-11-24 07:40:00|13346.8|13345.3|13344.3|13343.4|13350.6|13349.6|13344.2|13343.1|490
1606203900000|2020-11-24 07:45:00|13344.4|13343.5|13335.2|13333.7|13345.6|13344.5|13333.4|13332.5|485
1606204200000|2020-11-24 07:50:00|13334.7|13333.8|13337|13336.1|13338.4|13337.2|13332.2|13331.3|440
1606204500000|2020-11-24 07:55:00|13337.1|13336.2|13339.7|13338.2|13340.5|13339.5|13335.1|13333.8|455
1606204800000|2020-11-24 08:00:00|13340.4|13338.9|13356.7|13355.2|13359|13357.5|13339.3|13338.1|909
1606205100000|2020-11-24 08:05:00|13356.6|13355.1|13356.1|13354.6|13360|13358.5|13352.1|13350.8|962
1606205400000|2020-11-24 08:10:00|13356|13354.5|13368.6|13367.1|13372.2|13370.8|13355.7|13354.2|792
1606205700000|2020-11-24 08:15:00|13368.7|13367.2|13370.6|13369.1|13375.8|13374.4|13368|13366.5|854
1606206000000|2020-11-24 08:20:00|13370.7|13369.2|13377.6|13376.1|13378.8|13377.6|13367.5|13366|802
1606206300000|2020-11-24 08:25:00|13377.7|13376.2|13373.9|13372.4|13378|13376.7|13366.3|13365.1|942
1606206600000|2020-11-24 08:30:00|13373.8|13372.3|13366.1|13364.6|13373.9|13372.7|13364.5|13363.3|750
1606206900000|2020-11-24 08:35:00|13366.2|13364.7|13371.5|13370.6|13374|13372.8|13366|13364.6|652
1606207200000|2020-11-24 08:40:00|13371.6|13370.7|13368.6|13367.1|13373.9|13372.7|13367.5|13366.3|890
1606207500000|2020-11-24 08:45:00|13368.9|13367.4|13368.5|13367|13370.7|13369.3|13366.6|13365.2|570
1606207800000|2020-11-24 08:50:00|13368.4|13366.9|13373.1|13371.6|13373.7|13372.2|13366|13364.8|916
1606208100000|2020-11-24 08:55:00|13373|13371.5|13375|13372.3|13375|13373.1|13368.7|13367.2|785
1606208400000|2020-11-24 09:00:00|13374.1|13372.6|13376.1|13375.2|13377|13375.6|13368.8|13367.3|854
1606208700000|2020-11-24 09:05:00|13376|13375.1|13377.7|13376.8|13379|13377.8|13373.9|13372.4|694
1606209000000|2020-11-24 09:10:00|13378.3|13377.1|13379.9|13378.4|13380.9|13379.4|13377.5|13376.2|533
1606209300000|2020-11-24 09:15:00|13379.8|13378.3|13378.2|13376.7|13381.2|13379.8|13377.3|13376|584
1606209600000|2020-11-24 09:20:00|13378|13377.1|13375|13373.5|13379.1|13378|13371.8|13370.6|780
1606209900000|2020-11-24 09:25:00|13374.8|13373.3|13369.5|13368|13376.5|13375.1|13366.5|13365|725
1606210200000|2020-11-24 09:30:00|13369.2|13368.3|13372.7|13371.2|13373.7|13372.5|13368.5|13367.2|738
1606210500000|2020-11-24 09:35:00|13372.8|13371.3|13367.5|13366.6|13373.2|13371.8|13367.4|13366.1|640
1606210800000|2020-11-24 09:40:00|13367.4|13366.5|13372|13370.5|13379.8|13378.7|13367.3|13366.3|796
1606211100000|2020-11-24 09:45:00|13372.1|13370.6|13365.6|13364.1|13373.6|13372.1|13363.1|13362|747
1606211400000|2020-11-24 09:50:00|13365.7|13364.2|13358.9|13358|13368.5|13367.1|13358.9|13358|612
1606211700000|2020-11-24 09:55:00|13359|13358.1|13363.9|13362.4|13364.8|13363.8|13356.8|13355.9|721
1606212000000|2020-11-24 10:00:00|13364|13362.5|13360.9|13359.4|13367.3|13365.9|13360.5|13359.3|586
1606212300000|2020-11-24 10:05:00|13360.7|13359.2|13363.3|13362.4|13364.5|13363.4|13359.6|13358.4|567
1606212600000|2020-11-24 10:10:00|13363.4|13362.5|13364.4|13363.5|13365|13363.8|13359.4|13358.2|660
1606212900000|2020-11-24 10:15:00|13364.5|13363.6|13362.2|13361.3|13367.1|13366.2|13357.4|13356|590
1606213200000|2020-11-24 10:20:00|13362.6|13361.7|13362|13361.1|13369.7|13368.7|13361.7|13360.2|693
1606213500000|2020-11-24 10:25:00|13362.1|13361.2|13354.1|13352.6|13362.6|13361.2|13346.1|13344.6|951
1606213800000|2020-11-24 10:30:00|13354.2|13352.7|13361.8|13360.3|13362|13360.5|13350.8|13349.5|927
1606214100000|2020-11-24 10:35:00|13361.9|13360.4|13355.6|13354.1|13361.9|13360.4|13354.1|13352.6|697
1606214400000|2020-11-24 10:40:00|13355.5|13354|13354.6|13353.7|13357.6|13356.1|13348.4|13347|796
1606214700000|2020-11-24 10:45:00|13354.7|13353.8|13356.8|13355.3|13358.2|13356.8|13353.6|13352.3|691
1606215000000|2020-11-24 10:50:00|13356.7|13355.2|13357.8|13356.3|13358.4|13356.9|13354.3|13352.8|622
1606215300000|2020-11-24 10:55:00|13357.7|13356.2|13358.8|13357.3|13360.7|13359.6|13355.8|13354.8|615
1606215600000|2020-11-24 11:00:00|13359.1|13357.6|13357.8|13356.3|13364.6|13363.1|13356.9|13355.6|676
1606215900000|2020-11-24 11:05:00|13357.5|13356.6|13361.8|13360.9|13362|13360.9|13356.5|13355|645
1606216200000|2020-11-24 11:10:00|13362.5|13361|13359.4|13357.9|13365.1|13363.8|13358.5|13357.1|584
1606216500000|2020-11-24 11:15:00|13359.7|13358.2|13351.8|13350.3|13360.7|13359.6|13351.4|13350.1|691
1606216800000|2020-11-24 11:20:00|13351.6|13350.1|13349.2|13347.7|13353.5|13352.1|13346.5|13345.6|795
1606217100000|2020-11-24 11:25:00|13348.9|13347.4|13348.3|13346.8|13349.5|13348.1|13341.2|13339.9|1025
1606217400000|2020-11-24 11:30:00|13348.2|13346.7|13344.2|13343.3|13354|13352.7|13343.8|13342.9|1052
1606217700000|2020-11-24 11:35:00|13344.3|13343.4|13347.7|13346.2|13349.9|13348.6|13343.7|13342.4|634
1606218000000|2020-11-24 11:40:00|13347.8|13346.3|13355.8|13354.3|13358.9|13357.7|13346.6|13345.1|775
1606218300000|2020-11-24 11:45:00|13355.9|13354.4|13355.3|13353.8|13362.9|13361.7|13355.3|13353.8|790
1606218600000|2020-11-24 11:50:00|13355.4|13353.9|13350.6|13349.7|13355.9|13354.4|13350.1|13349.2|606
1606218900000|2020-11-24 11:55:00|13350.7|13349.8|13338.8|13337.3|13351.8|13350.5|13337.4|13336.4|840
1606219200000|2020-11-24 12:00:00|13338.6|13337.1|13343.7|13342.2|13344.5|13343.4|13336.1|13335|857
1606219500000|2020-11-24 12:05:00|13343.8|13342.3|13349.2|13347.7|13349.9|13348.6|13343|13341.7|634
1606219800000|2020-11-24 12:10:00|13349.4|13347.9|13340.6|13339.7|13351.3|13350|13340.3|13339.2|653
1606220100000|2020-11-24 12:15:00|13340.5|13339.6|13341.5|13340.6|13346.1|13345|13340.1|13339.1|597
1606220400000|2020-11-24 12:20:00|13341.4|13340.5|13335.4|13333.9|13341.5|13340.6|13334.7|13333.2|651
1606220700000|2020-11-24 12:25:00|13335.5|13334|13323.7|13322.2|13335.5|13334.3|13323.3|13322.1|795
1606221000000|2020-11-24 12:30:00|13323.6|13322.1|13324.6|13323.1|13329.6|13328.7|13323.2|13322|664
1606221300000|2020-11-24 12:35:00|13324.7|13323.7|13330.4|13329.5|13330.8|13329.6|13320.1|13319|645
1606221600000|2020-11-24 12:40:00|13330.3|13329.4|13327.3|13325.8|13333.8|13332.3|13325.3|13324|673
1606221900000|2020-11-24 12:45:00|13326.7|13325.2|13324.3|13323.4|13332|13330.9|13324.2|13323|700
1606222200000|2020-11-24 12:50:00|13324.9|13323.2|13317.1|13316.2|13325.9|13324.6|13317|13315.8|645
1606222500000|2020-11-24 12:55:00|13316.5|13315|13324.6|13323.1|13325|13323.7|13316.1|13314.7|745
1606222800000|2020-11-24 13:00:00|13324.5|13323|13325.9|13325|13327.5|13326|13321.4|13320.1|708
1606223100000|2020-11-24 13:05:00|13325.8|13324.9|13328.3|13326.8|13328.4|13327.3|13325.5|13324.3|617
1606223400000|2020-11-24 13:10:00|13328.2|13326.7|13330.6|13329.1|13331.2|13329.7|13327.1|13325.8|646
1606223700000|2020-11-24 13:15:00|13330.5|13329|13331.8|13330.3|13333|13331.7|13329.6|13328.2|567
1606224000000|2020-11-24 13:20:00|13331.7|13330.2|13333.7|13332.2|13335.6|13334.4|13329.7|13328.5|723
1606224300000|2020-11-24 13:25:00|13333.5|13332|13333.7|13332.8|13336.1|13335.2|13331.6|13330.5|668
1606224600000|2020-11-24 13:30:00|13333.9|13332.4|13335.8|13334.9|13336|13334.9|13331.5|13330.2|529
1606224900000|2020-11-24 13:35:00|13335.6|13334.7|13333|13332.1|13336.2|13334.9|13332.1|13331.1|616
1606225200000|2020-11-24 13:40:00|13333.7|13332.2|13332.3|13331.4|13339.2|13337.7|13330.8|13329.9|778
1606225500000|2020-11-24 13:45:00|13332.4|13331.5|13330.8|13329.3|13337.7|13336.3|13325.6|13324.3|722
1606225800000|2020-11-24 13:50:00|13330.9|13329.4|13333.9|13332.4|13334.2|13333.2|13330|13328.6|684
1606226100000|2020-11-24 13:55:00|13333.8|13332.3|13311.9|13310.4|13335|13333.7|13309|13307.5|1016
1606226400000|2020-11-24 14:00:00|13311.7|13310.2|13305.8|13304.3|13314.9|13313.7|13297.8|13296.3|1152
1606226700000|2020-11-24 14:05:00|13306|13304.5|13294|13292.5|13310.9|13309.6|13293.6|13291.5|1072
1606227000000|2020-11-24 14:10:00|13294.3|13292.8|13306.9|13305.4|13308|13306.8|13294.1|13292.6|950
1606227300000|2020-11-24 14:15:00|13306.8|13305.3|13308.8|13307.3|13310.2|13308.7|13305.4|13303.9|789
1606227600000|2020-11-24 14:20:00|13308.7|13307.2|13309.1|13307.6|13309.9|13308.6|13305.8|13304.3|646
1606227900000|2020-11-24 14:25:00|13309|13307.5|13311.6|13310.1|13311.8|13310.4|13306.5|13305|768
1606228200000|2020-11-24 14:30:00|13311.5|13310|13307|13306.1|13312.1|13310.9|13306.7|13305.5|843
1606228500000|2020-11-24 14:35:00|13307.4|13305.9|13309.7|13308.2|13309.9|13308.7|13303|13301.8|864
1606228800000|2020-11-24 14:40:00|13309.5|13308|13310.8|13309.3|13312|13310.8|13307.6|13306.3|910
1606229100000|2020-11-24 14:45:00|13310.7|13309.2|13317.1|13316.2|13317.9|13316.7|13309.7|13308.5|842
1606229400000|2020-11-24 14:50:00|13317.2|13315.7|13320.2|13318.7|13322.7|13321.4|13314.6|13313.6|871
1606229700000|2020-11-24 14:55:00|13319.7|13318.8|13327.7|13325.2|13328.4|13326.4|13316.4|13315.3|829
1606230000000|2020-11-24 15:00:00|13328|13324.9|13323.6|13322.1|13328|13326.4|13320.8|13319.5|968
1606230300000|2020-11-24 15:05:00|13323|13322.4|13321|13319.5|13333.6|13332.2|13320.6|13319.4|900
1606230600000|2020-11-24 15:10:00|13320.3|13319.4|13320.1|13319.2|13322.1|13320.9|13317.7|13316.2|730
1606230900000|2020-11-24 15:15:00|13320.2|13319.3|13316.5|13315.6|13322.1|13321.1|13316.4|13315.4|697
1606231200000|2020-11-24 15:20:00|13316.2|13315.3|13323.3|13322.4|13324|13323.1|13315.3|13314.1|602
1606231500000|2020-11-24 15:25:00|13323.2|13322.3|13323.4|13321.9|13324.5|13323.1|13317.8|13316.4|844
1606231800000|2020-11-24 15:30:00|13323.3|13321.8|13328.9|13328|13330.7|13329.6|13322.1|13321.2|813
1606232100000|2020-11-24 15:35:00|13329|13328.1|13336.3|13335.4|13338.3|13337|13328.1|13327.1|817
1606232400000|2020-11-24 15:40:00|13336.4|13335.5|13352.4|13350.9|13352.6|13351.5|13335.3|13334.2|1069
1606232700000|2020-11-24 15:45:00|13352.5|13351|13354.8|13353.9|13356.3|13355.1|13346|13344.5|910
1606233000000|2020-11-24 15:50:00|13354.9|13354|13351.3|13350.4|13360.9|13360|13350.8|13349.8|955
1606233300000|2020-11-24 15:55:00|13351.6|13350.7|13355.8|13354.9|13356.7|13355.4|13351.5|13350.6|961
1606233600000|2020-11-24 16:00:00|13355.7|13354.8|13358.8|13357.9|13361.4|13360.5|13354.1|13353.2|1026
1606233900000|2020-11-24 16:05:00|13358.9|13358|13354.1|13352.6|13361.6|13360.7|13353.4|13352.3|725
1606234200000|2020-11-24 16:10:00|13353.9|13352.4|13351.2|13350.3|13356.5|13355.3|13350|13348.8|715
1606234500000|2020-11-24 16:15:00|13351.3|13350.4|13354.5|13353.6|13355.8|13354.9|13349.5|13348.3|723
1606234800000|2020-11-24 16:20:00|13354.4|13353.5|13356.6|13355.7|13357.8|13356.7|13351.8|13350.9|682
1606235100000|2020-11-24 16:25:00|13356.5|13355.6|13354.7|13353.2|13358.9|13358|13353.9|13352.8|677
1606235400000|2020-11-24 16:30:00|13354.6|13353.1|13356.1|13355.2|13358.7|13357.3|13352.4|13351.4|897
1606235700000|2020-11-24 16:35:00|13356|13355.1|13353.5|13352|13358.1|13357.2|13352.2|13350.9|775
1606236000000|2020-11-24 16:40:00|13353.4|13351.9|13350.5|13349.6|13356.9|13355.8|13350.4|13349.5|662
1606236300000|2020-11-24 16:45:00|13350.7|13349.8|13350.6|13349.1|13352.4|13351.3|13347.2|13346.3|774
1606236600000|2020-11-24 16:50:00|13350.7|13349.2|13352.4|13351.5|13353.2|13352.2|13347.6|13346.6|709
1606236900000|2020-11-24 16:55:00|13352.2|13351.3|13349.7|13348.2|13355|13353.9|13347.2|13346.3|760
1606237200000|2020-11-24 17:00:00|13349.6|13348.1|13347|13346.1|13351.3|13350|13346.4|13345.4|700
1606237500000|2020-11-24 17:05:00|13347.1|13346.2|13342.1|13341.2|13348|13347.1|13341.9|13341|549
1606237800000|2020-11-24 17:10:00|13342.2|13341.3|13338.1|13337.2|13343.5|13342.6|13338|13337|512
1606238100000|2020-11-24 17:15:00|13338.2|13337.3|13346.8|13345.3|13346.8|13345.5|13337.5|13336.6|620
1606238400000|2020-11-24 17:20:00|13346.6|13345.7|13344.6|13343.1|13350|13349.1|13343.9|13342.8|469
1606238700000|2020-11-24 17:25:00|13344.5|13343|13341.2|13340.3|13344.9|13343.7|13339.6|13338.4|400
1606239000000|2020-11-24 17:30:00|13341.3|13340.4|13338.2|13337.3|13341.3|13340.4|13336.6|13335.7|436
1606239300000|2020-11-24 17:35:00|13338.3|13337.4|13332.2|13331.3|13338.4|13337.5|13330.1|13328.9|510
1606239600000|2020-11-24 17:40:00|13332.3|13331.4|13334.9|13334|13335.6|13334.4|13330.2|13329.3|524
1606239900000|2020-11-24 17:45:00|13335|13334.1|13339.1|13337.6|13340.6|13339.4|13334.9|13333.8|643
1606240200000|2020-11-24 17:50:00|13338.7|13337.8|13340.8|13339.9|13342.4|13341.5|13338.7|13337.8|414
1606240500000|2020-11-24 17:55:00|13340.9|13340|13343.6|13342.7|13344.4|13343.2|13340.2|13339.1|614
1606240800000|2020-11-24 18:00:00|13343.7|13342.8|13343.3|13342.4|13344.3|13343.4|13341.5|13340.6|560
1606241100000|2020-11-24 18:05:00|13343.2|13342.3|13341.5|13340|13344.5|13343.6|13341.1|13339.9|459
1606241400000|2020-11-24 18:10:00|13341.4|13340.5|13344.2|13343.3|13345|13344.1|13340.7|13339.5|404
1606241700000|2020-11-24 18:15:00|13344.3|13343.4|13354.1|13352.6|13354.1|13352.7|13343.5|13342.4|583
1606242000000|2020-11-24 18:20:00|13354|13352.5|13348.1|13347.2|13354|13353|13348|13347.1|376
1606242300000|2020-11-24 18:25:00|13347.8|13346.9|13351.7|13350.8|13352|13351.1|13344.7|13343.8|455
1606242600000|2020-11-24 18:30:00|13352|13351.1|13353.4|13352.5|13354.4|13353.5|13351.7|13350.8|403
1606242900000|2020-11-24 18:35:00|13353.3|13352.4|13356.4|13355.5|13356.8|13355.6|13352.3|13351.2|497
1606243200000|2020-11-24 18:40:00|13356.3|13355.4|13357.6|13356.7|13360.7|13359.6|13356.3|13355.4|631
1606243500000|2020-11-24 18:45:00|13357.8|13356.9|13359.2|13358.3|13360.9|13360|13357.2|13356.3|437
1606243800000|2020-11-24 18:50:00|13359.3|13358.4|13361.3|13360.4|13361.8|13360.6|13359.1|13358.1|444
1606244100000|2020-11-24 18:55:00|13361.4|13360.5|13362.4|13361.5|13363.3|13362.2|13361.1|13360|430
1606244400000|2020-11-24 19:00:00|13362.5|13361.6|13359.3|13357.8|13362.8|13361.7|13358.7|13357.7|305
1606244700000|2020-11-24 19:05:00|13359.4|13357.9|13359.6|13358.1|13361.4|13360.2|13358.9|13357.5|308
1606245000000|2020-11-24 19:10:00|13359.7|13358.2|13360.5|13359.6|13360.8|13359.6|13358.7|13357.2|220
1606245300000|2020-11-24 19:15:00|13360.6|13359.7|13358.4|13357.5|13361.2|13359.8|13358.1|13356.9|317
1606245600000|2020-11-24 19:20:00|13358.3|13357.4|13356.2|13355.3|13359.7|13358.5|13356.2|13355.1|241
1606245900000|2020-11-24 19:25:00|13356.3|13355.4|13351|13350.1|13356.3|13355.4|13350.7|13349.7|292
1606246200000|2020-11-24 19:30:00|13351.1|13350.2|13350.1|13349.2|13352.3|13351.2|13348.7|13347.8|308
1606246500000|2020-11-24 19:35:00|13350.3|13349.4|13353.1|13352.2|13354|13353.1|13349.6|13348.7|249
1606246800000|2020-11-24 19:40:00|13353.2|13352.3|13351.1|13350.2|13353.2|13352.3|13350|13348.8|278
1606247100000|2020-11-24 19:45:00|13351|13350.1|13347.6|13346.7|13351.3|13350.4|13347.3|13346.4|276
1606247400000|2020-11-24 19:50:00|13347.7|13346.8|13348.4|13347.5|13348.9|13348|13347.7|13346.8|232
1606247700000|2020-11-24 19:55:00|13348.5|13347.6|13351.9|13351|13352.1|13351.2|13347.7|13346.6|363
1606248000000|2020-11-24 20:00:00|13351.7|13350.8|13353.6|13352.1|13353.9|13352.9|13351.2|13349.7|392
1606248300000|2020-11-24 20:05:00|13353.7|13352.2|13357.5|13356|13358.5|13357.3|13351.1|13350|517
1606248600000|2020-11-24 20:10:00|13357.6|13356.1|13355.3|13354.4|13358.9|13357.6|13353.2|13352.3|389
1606248900000|2020-11-24 20:15:00|13355.6|13354.1|13352.5|13351|13355.6|13354.4|13351.8|13350.6|385
1606249200000|2020-11-24 20:20:00|13352.4|13350.9|13356.5|13355|13357|13355.8|13352.4|13350.9|429
1606249500000|2020-11-24 20:25:00|13356.4|13354.9|13353.1|13351.6|13356.8|13355.4|13350.9|13349.4|516
1606249800000|2020-11-24 20:30:00|13353.2|13351.7|13354.2|13352.7|13354.2|13352.8|13353|13351.6|368
1606250100000|2020-11-24 20:35:00|13354.1|13352.6|13353.6|13352.7|13354.7|13353.6|13352|13350.9|352
1606250400000|2020-11-24 20:40:00|13353.9|13352.4|13354.7|13353.2|13354.8|13353.6|13352.9|13351.5|239
1606250700000|2020-11-24 20:45:00|13354.4|13353.5|13358.1|13356.6|13358.2|13357|13354.2|13353|308
1606251000000|2020-11-24 20:50:00|13357.8|13356.9|13360.1|13359.2|13360.5|13359.5|13357.4|13356.2|386
1606251300000|2020-11-24 20:55:00|13360.4|13358.9|13362.5|13361|13362.8|13361.6|13360.1|13358.7|500
1606251600000|2020-11-24 21:00:00|13362.4|13360.9|13361.8|13360.3|13362.6|13361.4|13355.9|13354.6|548
1606251900000|2020-11-24 21:05:00|13361.7|13360.8|13362.5|13361|13362.8|13361.3|13360.1|13358.6|284
1606252200000|2020-11-24 21:10:00|13362.4|13360.9|13362.4|13360.9|13364.3|13363.1|13362.1|13360.7|256
1606252500000|2020-11-24 21:15:00|13362.5|13361|13360.3|13358.8|13362.6|13361.1|13359.9|13358.5|209
1606252800000|2020-11-24 21:20:00|13360.1|13358.6|13358.6|13357.7|13360.5|13359|13358.5|13357.2|138
1606253100000|2020-11-24 21:25:00|13358.8|13357.9|13360.9|13359.4|13361.3|13359.8|13358.6|13357.5|167
1606253400000|2020-11-24 21:30:00|13361|13359.5|13361.7|13360.8|13362|13360.9|13360.7|13359.3|137
1606253700000|2020-11-24 21:35:00|13361.9|13360.4|13363.7|13362.2|13364.8|13363.5|13361.7|13360.4|178
1606254000000|2020-11-24 21:40:00|13363.6|13362.1|13363.9|13362.4|13364.1|13362.8|13363.1|13361.6|145
1606254300000|2020-11-24 21:45:00|13364|13362.5|13365|13363.5|13365.1|13363.6|13363.3|13361.8|272
1606254600000|2020-11-24 21:50:00|13364.9|13363.4|13361.7|13360.2|13365.7|13364.2|13361.7|13360.2|307
1606254900000|2020-11-24 21:55:00|13361.8|13360.3|13365.4|13355.4|13366.1|13361.6|13361.8|13354.9|255
1606255200000|2020-11-24 22:00:00|13364.5|13355.2|13357.5|13349.4|13364.5|13356.1|13356.3|13348.2|93
1606255500000|2020-11-24 22:05:00|13360.3|13350.3|13361.7|13357.8|13364.1|13357.8|13359.5|13350.3|259
1606255800000|2020-11-24 22:10:00|13361.8|13358|13362.2|13358.3|13365.1|13359.5|13361.5|13356|491
1606256100000|2020-11-24 22:15:00|13362.3|13358.7|13361.9|13358|13363.1|13358.7|13361|13357.7|229
1606256400000|2020-11-24 22:20:00|13362|13357.9|13361.5|13358.3|13362.3|13358.6|13360.4|13357.7|167
1606256700000|2020-11-24 22:25:00|13362|13358.5|13362|13358.2|13362.2|13358.7|13360.5|13357.6|138
1606257000000|2020-11-24 22:30:00|13361.9|13358.3|13360.8|13356.7|13363.3|13358.6|13360.1|13352.2|254
1606257300000|2020-11-24 22:35:00|13360.7|13356|13361.8|13356|13361.9|13357.7|13360.1|13354.9|182
1606257600000|2020-11-24 22:40:00|13361.9|13355.9|13361.2|13355.7|13361.9|13356.7|13360.6|13355|182
1606257900000|2020-11-24 22:45:00|13361.1|13355.8|13361.8|13357.1|13363.2|13357.4|13360.6|13355.5|328
1606258200000|2020-11-24 22:50:00|13361.7|13357|13359.4|13355.9|13362.5|13358|13358.2|13355.1|269
1606258500000|2020-11-24 22:55:00|13359.3|13355.8|13362.6|13354.7|13363.6|13357|13359|13354.7|539
1606258800000|2020-11-24 23:00:00|13362.3|13355.1|13360.6|13357.6|13363|13359.3|13360|13355.1|659
1606259100000|2020-11-24 23:05:00|13360.1|13357.8|13359.7|13357.2|13360.9|13358.8|13358.9|13356.8|492
1606259400000|2020-11-24 23:10:00|13359.6|13357.3|13357.8|13356.3|13360|13358.5|13357.2|13355.7|282
1606259700000|2020-11-24 23:15:00|13357.7|13356.2|13359.1|13357.6|13359.8|13358.3|13357.3|13355.8|250
1606260000000|2020-11-24 23:20:00|13359|13357.5|13361.1|13359.6|13361.2|13359.7|13358.4|13356.9|233
1606260300000|2020-11-24 23:25:00|13361.2|13359.7|13362|13360.5|13363.1|13361.6|13360.5|13359|336
1606260600000|2020-11-24 23:30:00|13362.2|13360.7|13363|13361.5|13363.1|13361.6|13361.5|13360.2|305
1606260900000|2020-11-24 23:35:00|13363.1|13361.6|13362.3|13361.4|13363.8|13362.3|13362.3|13360.8|203
1606261200000|2020-11-24 23:40:00|13362.6|13361.1|13361.6|13360.1|13362.6|13361.4|13360.7|13359.5|254
1606261500000|2020-11-24 23:45:00|13361.4|13359.9|13363.8|13362.3|13364.1|13362.6|13361.1|13359.7|166
1606261800000|2020-11-24 23:50:00|13363.7|13362.2|13364.4|13362.9|13364.6|13363.1|13362.7|13361.2|176
1606262100000|2020-11-24 23:55:00|13364.2|13362.7|13362.5|13361|13364.4|13362.9|13362.5|13361|187
1606262400000|2020-11-25 00:00:00|13362.7|13361.2|13361.7|13360.8|13363.6|13362.5|13361.5|13360.4|277
1606262700000|2020-11-25 00:05:00|13361.8|13360.9|13364.3|13362.8|13365.3|13364|13360.9|13359.7|388
1606263000000|2020-11-25 00:10:00|13364.4|13362.9|13364.5|13363|13365.4|13364.1|13362.8|13361.5|475
1606263300000|2020-11-25 00:15:00|13364.4|13362.9|13366.5|13365|13367.4|13366.1|13363.5|13362.4|483
1606263600000|2020-11-25 00:20:00|13366.4|13364.9|13365.6|13364.1|13366.9|13365.6|13365.3|13364|292
1606263900000|2020-11-25 00:25:00|13365.7|13364.2|13363|13361.5|13365.8|13364.3|13362.7|13361.5|303
1606264200000|2020-11-25 00:30:00|13363.1|13361.6|13365.3|13363.8|13365.5|13364.3|13362.2|13361.2|332
1606264500000|2020-11-25 00:35:00|13364.7|13363.2|13364.7|13363.2|13365.4|13363.9|13363.5|13362|242
1606264800000|2020-11-25 00:40:00|13364.8|13363.3|13361.4|13359.9|13365|13363.5|13360.3|13359.1|352
1606265100000|2020-11-25 00:45:00|13361|13359.5|13360.2|13359.3|13361.5|13360.4|13359.9|13358.8|507
1606265400000|2020-11-25 00:50:00|13360.3|13359.4|13363.3|13361.8|13363.4|13361.9|13356.6|13355.7|367
1606265700000|2020-11-25 00:55:00|13363.4|13361.9|13361.7|13360.2|13363.4|13361.9|13359|13357.5|471
1606266000000|2020-11-25 01:00:00|13361.6|13360.1|13359.9|13359|13362.3|13361|13359.5|13358.2|481
1606266300000|2020-11-25 01:05:00|13360.2|13358.7|13364.5|13363|13365.4|13364.1|13359.8|13358.6|474
1606266600000|2020-11-25 01:10:00|13364.4|13362.9|13362.1|13361.2|13364.4|13362.9|13361.2|13360|358
1606266900000|2020-11-25 01:15:00|13362|13361.1|13361.9|13360.4|13364.4|13363.1|13360.6|13359.3|371
1606267200000|2020-11-25 01:20:00|13361.8|13360.3|13360.4|13358.9|13361.8|13360.3|13358.4|13356.9|450
1606267500000|2020-11-25 01:25:00|13360.3|13358.8|13362|13360.5|13362.6|13361.2|13359.3|13358|309
1606267800000|2020-11-25 01:30:00|13361.9|13360.4|13359.3|13357.8|13362.9|13361.6|13358.8|13357.3|338
1606268100000|2020-11-25 01:35:00|13359.1|13357.6|13360.5|13359|13361.6|13360.4|13358.8|13357.3|372
1606268400000|2020-11-25 01:40:00|13360.6|13359.1|13360.5|13359|13361.4|13360.1|13359.5|13358.1|322
1606268700000|2020-11-25 01:45:00|13360.4|13358.9|13360.8|13359.3|13361.2|13359.7|13358.9|13357.7|262
1606269000000|2020-11-25 01:50:00|13360.9|13359.4|13358.5|13357|13361.3|13359.8|13358.4|13356.9|419
1606269300000|2020-11-25 01:55:00|13358.4|13356.9|13358.5|13357|13360.6|13359.1|13357.7|13356.2|491
1606269600000|2020-11-25 02:00:00|13358.6|13357.1|13356.1|13354.6|13360.1|13359|13354.3|13352.8|527
1606269900000|2020-11-25 02:05:00|13356|13354.5|13356.8|13355.3|13356.9|13355.4|13355.2|13353.7|269
1606270200000|2020-11-25 02:10:00|13356.9|13355.4|13358.5|13357|13360.3|13358.8|13356.6|13355.1|331
1606270500000|2020-11-25 02:15:00|13358.4|13356.9|13359.7|13358.8|13360.5|13359|13357.6|13356.3|388
1606270800000|2020-11-25 02:20:00|13359.8|13358.9|13360|13358.5|13360.6|13359.2|13358.8|13357.3|340
1606271100000|2020-11-25 02:25:00|13360.2|13358.7|13359.5|13358|13361|13359.5|13358.6|13357.1|296
1606271400000|2020-11-25 02:30:00|13359.4|13357.9|13361.1|13359.6|13362.4|13360.9|13359.3|13357.8|375
1606271700000|2020-11-25 02:35:00|13361.2|13359.7|13360.6|13359.1|13363|13361.8|13360.4|13359.1|352
1606272000000|2020-11-25 02:40:00|13360.5|13359|13357.5|13356|13360.7|13359.2|13356.8|13355.8|206
1606272300000|2020-11-25 02:45:00|13357.4|13355.9|13356.5|13355|13357.4|13356.2|13355.8|13354.5|306
1606272600000|2020-11-25 02:50:00|13356.6|13355.1|13358.2|13356.7|13359.1|13357.6|13355.2|13353.9|370
1606272900000|2020-11-25 02:55:00|13358.3|13356.8|13364.3|13362.8|13364.5|13363.2|13358.2|13356.7|430
1606273200000|2020-11-25 03:00:00|13364.7|13363.2|13363.2|13361.7|13367.3|13366.1|13362.7|13361.4|431
1606273500000|2020-11-25 03:05:00|13363.1|13361.6|13360.6|13359.1|13363.5|13362.3|13360.2|13359|464
1606273800000|2020-11-25 03:10:00|13360.7|13359.2|13360.9|13359.4|13362|13360.5|13359|13357.9|419
1606274100000|2020-11-25 03:15:00|13361|13359.5|13356.5|13355|13361|13359.5|13356.1|13354.9|349
1606274400000|2020-11-25 03:20:00|13356.6|13355.1|13357.4|13355.9|13357.9|13356.8|13355.8|13354.6|247
1606274700000|2020-11-25 03:25:00|13357.3|13355.8|13358.6|13357.7|13360.3|13358.8|13356.2|13355|374
1606275000000|2020-11-25 03:30:00|13358.9|13357.4|13360.4|13358.9|13362.1|13360.6|13358.3|13356.8|344
1606275300000|2020-11-25 03:35:00|13360.3|13358.8|13359.2|13357.7|13360.4|13358.9|13357.1|13355.9|451
1606275600000|2020-11-25 03:40:00|13358.9|13358|13360.2|13358.7|13360.6|13359.3|13357.3|13355.9|603
1606275900000|2020-11-25 03:45:00|13359.8|13358.9|13359.9|13358.4|13361.8|13360.8|13359.2|13357.9|469
1606276200000|2020-11-25 03:50:00|13360|13358.5|13360.8|13359.3|13361.3|13360.1|13358.6|13357.3|352
1606276500000|2020-11-25 03:55:00|13360.9|13359.4|13359.8|13358.3|13361.3|13360.2|13358.6|13357.3|300
1606276800000|2020-11-25 04:00:00|13359.6|13358.7|13358.8|13357.3|13361|13359.5|13357.5|13356.2|284
1606277100000|2020-11-25 04:05:00|13359|13357.5|13359.5|13358|13359.9|13358.8|13358.3|13357.1|264
1606277400000|2020-11-25 04:10:00|13359.4|13357.9|13358|13356.5|13360.3|13359.1|13357.3|13356|379
1606277700000|2020-11-25 04:15:00|13358.1|13356.6|13357|13355.5|13358.9|13357.4|13356.8|13355.4|254
1606278000000|2020-11-25 04:20:00|13356.9|13355.4|13359.1|13357.6|13359.6|13358.1|13354.8|13353.5|354
1606278300000|2020-11-25 04:25:00|13359|13357.5|13361.3|13359.8|13361.8|13360.4|13358.5|13357.1|303
1606278600000|2020-11-25 04:30:00|13361.4|13359.9|13359.2|13357.7|13361.7|13360.4|13358.6|13357.1|274
1606278900000|2020-11-25 04:35:00|13359.1|13357.6|13358.7|13357.2|13359.8|13358.3|13358.6|13357.1|261
1606279200000|2020-11-25 04:40:00|13358.6|13357.1|13357.7|13356.2|13359.2|13357.7|13356.7|13355.4|305
1606279500000|2020-11-25 04:45:00|13357.8|13356.3|13357.2|13355.7|13358.9|13357.4|13356.9|13355.4|277
1606279800000|2020-11-25 04:50:00|13357.1|13355.6|13356.8|13355.3|13358.6|13357.3|13356.7|13355.2|193
1606280100000|2020-11-25 04:55:00|13356.7|13355.2|13355.8|13354.3|13357.7|13356.6|13355.7|13354.2|275
1606280400000|2020-11-25 05:00:00|13355.7|13354.2|13357.5|13356|13357.5|13356.4|13355|13353.7|282
1606280700000|2020-11-25 05:05:00|13357.8|13356.3|13357.2|13355.7|13360.7|13359.4|13355.5|13354.6|366
1606281000000|2020-11-25 05:10:00|13357.3|13355.8|13355.3|13354.4|13357.8|13356.5|13354.5|13353.2|370
1606281300000|2020-11-25 05:15:00|13355.4|13354.5|13355.3|13353.8|13355.9|13354.8|13354|13352.8|412
1606281600000|2020-11-25 05:20:00|13355.2|13353.7|13354.5|13353.6|13355.4|13354.1|13354.1|13352.8|408
1606281900000|2020-11-25 05:25:00|13354.6|13353.7|13353|13351.5|13355.6|13354.4|13352.6|13351.5|380
1606282200000|2020-11-25 05:30:00|13352.8|13351.9|13352.9|13352|13354.6|13353.3|13352|13351|465
1606282500000|2020-11-25 05:35:00|13353|13352.1|13353.3|13351.8|13355.6|13354.5|13352.4|13351.3|368
1606282800000|2020-11-25 05:40:00|13353.2|13351.7|13349.8|13348.9|13354.5|13353.2|13349.5|13348.6|434
1606283100000|2020-11-25 05:45:00|13349.7|13348.8|13348.4|13347.5|13351.8|13350.5|13346.7|13345.3|588
1606283400000|2020-11-25 05:50:00|13348.5|13347.6|13346|13344.5|13351.5|13350.2|13345.5|13344.3|609
1606283700000|2020-11-25 05:55:00|13345.9|13344.4|13346.3|13344.8|13348.5|13347|13345.1|13344.1|561
1606284000000|2020-11-25 06:00:00|13346.1|13344.6|13347.1|13346.2|13348.4|13347|13345.2|13344.1|566
1606284300000|2020-11-25 06:05:00|13347.6|13346.1|13348.2|13346.7|13350|13348.8|13347.3|13346.1|431
1606284600000|2020-11-25 06:10:00|13348.1|13346.6|13347.8|13346.9|13349.6|13348.3|13346.8|13345.5|323
1606284900000|2020-11-25 06:15:00|13347.7|13346.8|13343.7|13342.2|13348.7|13347.4|13343.4|13342.1|406
1606285200000|2020-11-25 06:20:00|13343.9|13342.4|13339.2|13338.3|13344.2|13342.9|13339|13338.1|506
1606285500000|2020-11-25 06:25:00|13339.3|13338.4|13341.3|13340.4|13343.3|13342.2|13338.3|13336.9|500
1606285800000|2020-11-25 06:30:00|13341.4|13340.5|13343.3|13342.4|13346|13344.8|13341.2|13339.8|412
1606286100000|2020-11-25 06:35:00|13343.4|13342.5|13342.1|13341.2|13344.9|13343.6|13341.2|13339.9|464
1606286400000|2020-11-25 06:40:00|13342.4|13340.9|13345.4|13344.5|13345.9|13344.8|13342.1|13340.6|545
1606286700000|2020-11-25 06:45:00|13345.5|13344.6|13346.2|13345.3|13347|13345.9|13344.4|13342.9|443
1606287000000|2020-11-25 06:50:00|13346.1|13345.2|13349.5|13348.6|13350.1|13349|13345.8|13344.7|402
1606287300000|2020-11-25 06:55:00|13349.1|13348.2|13355.6|13354.1|13355.9|13354.4|13348.4|13347.5|594
1606287600000|2020-11-25 07:00:00|13355.7|13354.2|13358.9|13358|13361.9|13360.4|13354|13352.7|641
1606287900000|2020-11-25 07:05:00|13358.8|13357.9|13360.4|13358.9|13360.8|13359.6|13357.2|13356|563
1606288200000|2020-11-25 07:10:00|13360|13358.5|13359.3|13358.4|13361.4|13360.2|13357.3|13356.4|502
1606288500000|2020-11-25 07:15:00|13359.2|13358.3|13361.5|13360.6|13361.8|13360.9|13357.8|13356.3|365
1606288800000|2020-11-25 07:20:00|13361.6|13360.7|13363.8|13362.9|13364.1|13363.1|13358.6|13357.1|565
1606289100000|2020-11-25 07:25:00|13363.7|13362.8|13367|13365.5|13367.1|13365.7|13363.4|13362.1|383
1606289400000|2020-11-25 07:30:00|13366.5|13365.6|13365.9|13365|13367|13365.9|13364.5|13363.2|358
1606289700000|2020-11-25 07:35:00|13365.8|13364.9|13375.3|13373.8|13375.7|13374.4|13364.9|13363.8|651
1606290000000|2020-11-25 07:40:00|13375.2|13373.7|13370.9|13369.4|13376.1|13374.6|13370.9|13369.4|640
1606290300000|2020-11-25 07:45:00|13371|13369.5|13375|13373.5|13377.2|13375.8|13370.6|13369.1|632
1606290600000|2020-11-25 07:50:00|13375.1|13373.6|13374.2|13373.3|13376.7|13375.7|13371.5|13370.4|638
1606290900000|2020-11-25 07:55:00|13374|13373.1|13370.6|13369.1|13382.4|13380.9|13370.2|13368.7|817
1606291200000|2020-11-25 08:00:00|13370.5|13369|13381.4|13379.9|13381.6|13380.1|13367.8|13366.3|954
1606291500000|2020-11-25 08:05:00|13381.1|13380.2|13383.7|13382.2|13385.2|13383.7|13379|13377.7|898
1606291800000|2020-11-25 08:10:00|13383.6|13382.1|13377.9|13377|13385.3|13383.9|13377.5|13376.4|996
1606292100000|2020-11-25 08:15:00|13377.8|13376.9|13371.8|13370.3|13383.8|13382.7|13371.7|13370.2|851
1606292400000|2020-11-25 08:20:00|13371.7|13370.2|13364.1|13363.2|13372.7|13371.4|13361.9|13360.9|1148
1606292700000|2020-11-25 08:25:00|13364.4|13362.9|13361.1|13359.6|13366.4|13365.3|13358.7|13357.7|943
1606293000000|2020-11-25 08:30:00|13361|13359.5|13367.8|13366.3|13368.6|13367.3|13358.3|13357|872
1606293300000|2020-11-25 08:35:00|13368.2|13366.7|13349.6|13348.7|13368.2|13367|13348.6|13347.7|798
1606293600000|2020-11-25 08:40:00|13349.7|13348.8|13344.9|13343.4|13351.7|13350.6|13342.5|13341.2|969
1606293900000|2020-11-25 08:45:00|13344.6|13343.1|13332.7|13331.2|13348.4|13347.2|13331.8|13330.3|823
1606294200000|2020-11-25 08:50:00|13332.8|13331.3|13340.7|13339.2|13340.8|13339.6|13331.5|13330|954
1606294500000|2020-11-25 08:55:00|13340.6|13339.1|13344.6|13343.1|13347.3|13346.2|13338.9|13337.6|849
1606294800000|2020-11-25 09:00:00|13344.5|13343|13352.2|13351.3|13355.2|13353.9|13343.4|13342.4|824
1606295100000|2020-11-25 09:05:00|13352.1|13351.2|13355.5|13354.6|13355.6|13354.7|13346.6|13345.6|696
1606295400000|2020-11-25 09:10:00|13355.8|13354.9|13350.5|13349.6|13357.6|13356.5|13347.9|13346.8|840
1606295700000|2020-11-25 09:15:00|13350.4|13349.5|13350.3|13348.8|13351.9|13350.7|13345.8|13344.6|805
1606296000000|2020-11-25 09:20:00|13350.2|13348.7|13346.6|13345.1|13350.5|13349.4|13345.5|13344|780
1606296300000|2020-11-25 09:25:00|13346.5|13345|13345.4|13343.9|13346.8|13345.6|13339.6|13338.3|844
1606296600000|2020-11-25 09:30:00|13344.9|13344|13339.3|13337.8|13346.7|13345.4|13336.6|13335.2|675
1606296900000|2020-11-25 09:35:00|13339.4|13337.9|13336.6|13335.1|13341.9|13340.4|13336.1|13335|668
1606297200000|2020-11-25 09:40:00|13336.7|13335.2|13335.5|13334.6|13338.4|13337.3|13333.4|13332.3|659
1606297500000|2020-11-25 09:45:00|13335.8|13334.3|13338.5|13337|13339.9|13338.7|13332.3|13330.9|737
1606297800000|2020-11-25 09:50:00|13338.2|13337.3|13342.3|13340.8|13342.6|13341.3|13335.5|13334.4|638
1606298100000|2020-11-25 09:55:00|13342.2|13340.7|13343.6|13342.7|13346.6|13345.3|13339.5|13338.2|685
1606298400000|2020-11-25 10:00:00|13343.8|13342.9|13340.7|13339.8|13347.4|13346.1|13340.4|13339.3|640
1606298700000|2020-11-25 10:05:00|13340.8|13339.9|13341.1|13339.6|13341.5|13340.6|13333.2|13332.1|834
1606299000000|2020-11-25 10:10:00|13341.6|13340.2|13339.5|13338|13342.9|13341.9|13337.4|13335.9|603
1606299300000|2020-11-25 10:15:00|13339.4|13337.9|13333.4|13332.5|13340.1|13338.7|13327.8|13326.5|693
1606299600000|2020-11-25 10:20:00|13333.3|13332.4|13331.2|13330.3|13333.7|13332.5|13328.7|13327.5|638
1606299900000|2020-11-25 10:25:00|13331.1|13330.2|13320.5|13319|13331.6|13330.4|13316.1|13314.9|958
1606300200000|2020-11-25 10:30:00|13320.3|13318.8|13323.4|13321.9|13325.4|13323.9|13316.5|13315|836
1606300500000|2020-11-25 10:35:00|13323.6|13322.1|13328.3|13327.4|13328.6|13327.4|13323.1|13321.7|628
1606300800000|2020-11-25 10:40:00|13328.2|13327.3|13325.3|13324.4|13328.5|13327.5|13325.2|13324.2|569
1606301100000|2020-11-25 10:45:00|13324.8|13323.9|13328.4|13327.5|13333.4|13332.1|13324.5|13323.6|645
1606301400000|2020-11-25 10:50:00|13329.1|13327.6|13320.3|13319.4|13330.4|13329.1|13317|13316|769
1606301700000|2020-11-25 10:55:00|13320.2|13319.3|13314.3|13312.8|13320.3|13319.4|13310.8|13309.3|878
1606302000000|2020-11-25 11:00:00|13314.2|13312.7|13315.4|13313.9|13318.5|13317.2|13310.5|13309.3|756
1606302300000|2020-11-25 11:05:00|13315.5|13314|13307.5|13306|13316.3|13315.1|13304.4|13303.5|886
1606302600000|2020-11-25 11:10:00|13307.6|13306.1|13316.6|13315.1|13318.7|13317.8|13305.5|13304.3|817
1606302900000|2020-11-25 11:15:00|13316.5|13315|13318.2|13317.3|13319.6|13318.3|13312.9|13311.6|690
1606303200000|2020-11-25 11:20:00|13318.3|13317.4|13323.3|13321.8|13323.9|13322.9|13316.4|13315|654
1606303500000|2020-11-25 11:25:00|13323.6|13322.1|13321|13319.5|13323.8|13322.7|13316|13315.1|601
1606303800000|2020-11-25 11:30:00|13320.8|13319.3|13325.7|13324.2|13327|13326.1|13317.6|13316.4|614
1606304100000|2020-11-25 11:35:00|13325.8|13324.3|13325.1|13324.2|13327.1|13325.9|13323.2|13321.7|580
1606304400000|2020-11-25 11:40:00|13325.2|13324.3|13325.4|13323.9|13327.4|13326.3|13323.4|13322.2|527
1606304700000|2020-11-25 11:45:00|13325.3|13323.8|13326.8|13325.3|13331.9|13330.7|13324.9|13323.7|596
1606305000000|2020-11-25 11:50:00|13327.1|13325.6|13326.4|13325.5|13327.8|13326.6|13324.6|13323.2|510
1606305300000|2020-11-25 11:55:00|13326.3|13325.4|13326.1|13324.6|13331|13329.5|13325.6|13324.4|622
1606305600000|2020-11-25 12:00:00|13326|13324.5|13330.8|13329.3|13333.8|13332.5|13325.4|13324.2|643
1606305900000|2020-11-25 12:05:00|13330.7|13329.2|13330.8|13329.9|13331.3|13330.2|13325.7|13324.5|630
1606306200000|2020-11-25 12:10:00|13330.9|13330|13328|13327.1|13334.6|13333.5|13326.3|13325.2|561
1606306500000|2020-11-25 12:15:00|13328.1|13327.2|13335|13334.1|13336.2|13335.3|13327.8|13326.8|507
1606306800000|2020-11-25 12:20:00|13335.3|13333.8|13337.7|13336.2|13337.9|13337|13333.7|13332.8|596
1606307100000|2020-11-25 12:25:00|13337.8|13336.3|13341.7|13340.8|13344.5|13343.4|13335.2|13334.1|724
1606307400000|2020-11-25 12:30:00|13341.8|13340.9|13339.4|13337.9|13345.5|13344.4|13338.2|13337|696
1606307700000|2020-11-25 12:35:00|13339.5|13338|13345.6|13344.7|13347.3|13346.4|13338.6|13337.2|630
1606308000000|2020-11-25 12:40:00|13346|13345.1|13345.1|13344.2|13348.5|13347.4|13342.8|13341.3|628
1606308300000|2020-11-25 12:45:00|13345.3|13344.4|13351.7|13350.8|13358.2|13357|13345.1|13344|720
1606308600000|2020-11-25 12:50:00|13351.6|13350.7|13345.5|13344|13353.1|13352.2|13345.1|13343.8|612
1606308900000|2020-11-25 12:55:00|13345.4|13343.9|13349.4|13348.5|13353.5|13352.4|13344.8|13343.8|645
1606309200000|2020-11-25 13:00:00|13349.5|13348.6|13348.3|13347.4|13353.2|13351.7|13347.3|13346.2|729
1606309500000|2020-11-25 13:05:00|13348.2|13347.3|13346.3|13345.4|13349.3|13348.3|13345.6|13344.5|486
1606309800000|2020-11-25 13:10:00|13346.2|13345.3|13340.3|13338.8|13346.9|13345.7|13340|13338.8|529
1606310100000|2020-11-25 13:15:00|13340.1|13338.6|13338.3|13336.8|13343|13341.7|13336.9|13335.8|730
1606310400000|2020-11-25 13:20:00|13338.2|13337.3|13352.3|13351.4|13354.2|13352.7|13338.2|13337.3|760
1606310700000|2020-11-25 13:25:00|13352.4|13351.5|13357.2|13347.2|13357.8|13355.1|13345.1|13343.6|1099
1606311000000|2020-11-25 13:30:00|13357.3|13347.3|13348.1|13346.6|13359.7|13358.7|13347.6|13346.3|1203
1606311300000|2020-11-25 13:35:00|13347.9|13347|13346.9|13345.4|13350.8|13349.3|13342.2|13340.7|895
1606311600000|2020-11-25 13:40:00|13347.1|13345.6|13346.6|13345.1|13348.8|13347.6|13343.2|13341.7|672
1606311900000|2020-11-25 13:45:00|13346.5|13345|13332.3|13330.8|13346.6|13345.4|13332.1|13330.6|788
1606312200000|2020-11-25 13:50:00|13332.5|13331.6|13331.3|13330.4|13337.3|13336|13331|13329.7|697
1606312500000|2020-11-25 13:55:00|13331.2|13330.3|13339.9|13338.4|13341.8|13340.3|13331.2|13330.1|590
1606312800000|2020-11-25 14:00:00|13339.8|13338.3|13342.2|13340.7|13346|13344.5|13339.4|13338.1|623
1606313100000|2020-11-25 14:05:00|13342.3|13340.8|13348.2|13346.7|13350.3|13349.4|13337.4|13336|850
1606313400000|2020-11-25 14:10:00|13348.1|13346.6|13344.5|13343.6|13348.3|13347|13337.1|13336.2|817
1606313700000|2020-11-25 14:15:00|13344.4|13343.5|13341.9|13341|13345.4|13344|13340|13338.7|644
1606314000000|2020-11-25 14:20:00|13342|13341.1|13340.5|13339|13343|13341.7|13336|13334.5|797
1606314300000|2020-11-25 14:25:00|13340.6|13339.1|13335|13334.1|13340.6|13339.1|13332|13330.8|565
1606314600000|2020-11-25 14:30:00|13334.9|13334|13334.4|13332.9|13338.5|13337|13328.4|13327.4|1067
1606314900000|2020-11-25 14:35:00|13334.3|13332.8|13335.4|13334.5|13335.7|13334.6|13327.9|13326.4|793
1606315200000|2020-11-25 14:40:00|13335.5|13334.6|13352.6|13351.1|13353|13351.5|13335.4|13334.1|910
1606315500000|2020-11-25 14:45:00|13352.7|13351.2|13363.7|13362.8|13364.2|13362.9|13349.5|13348.3|924
1606315800000|2020-11-25 14:50:00|13363.9|13363|13360.7|13359.2|13372.3|13371.1|13360.4|13359.2|1037
1606316100000|2020-11-25 14:55:00|13360.8|13359.3|13363.2|13361.7|13366.8|13365.3|13357.5|13356|759
1606316400000|2020-11-25 15:00:00|13363.6|13361.4|13348.9|13348|13364.4|13362.5|13348.1|13346.9|947
1606316700000|2020-11-25 15:05:00|13348.4|13347.5|13344.8|13343.3|13348.5|13347.5|13339.4|13338.5|983
1606317000000|2020-11-25 15:10:00|13344.7|13343.2|13356.3|13354.8|13357.3|13356.3|13343.9|13342.7|859
1606317300000|2020-11-25 15:15:00|13356.4|13354.9|13357.9|13356.4|13361.3|13360|13353.1|13351.8|787
1606317600000|2020-11-25 15:20:00|13357.7|13356.2|13361.7|13360.2|13364.1|13363|13356.6|13355.3|865
1606317900000|2020-11-25 15:25:00|13361.6|13360.1|13362.9|13361.4|13366.2|13365.1|13361.4|13360|853
1606318200000|2020-11-25 15:30:00|13362.8|13361.3|13365.8|13364.3|13365.8|13364.3|13360.6|13359.1|745
1606318500000|2020-11-25 15:35:00|13365.9|13364.4|13378.8|13377.9|13381.8|13380.6|13365.5|13364|1042
1606318800000|2020-11-25 15:40:00|13378.7|13377.8|13389.7|13388.2|13390.2|13388.7|13376.4|13374.9|1091
1606319100000|2020-11-25 15:45:00|13389.6|13388.1|13382.2|13380.7|13394.3|13392.8|13378.1|13376.9|1005
1606319400000|2020-11-25 15:50:00|13382.3|13380.8|13387.8|13386.3|13393|13391.7|13382.1|13380.8|909
1606319700000|2020-11-25 15:55:00|13387.7|13386.2|13379.3|13377.8|13390.3|13389.2|13376.8|13375.3|1370
1606320000000|2020-11-25 16:00:00|13379.2|13378.3|13380|13378.5|13385.5|13384.5|13377.7|13376.5|1112
1606320300000|2020-11-25 16:05:00|13379.9|13378.4|13390.7|13389.2|13391.5|13390.2|13379.5|13378.2|878
1606320600000|2020-11-25 16:10:00|13390.6|13389.1|13384.4|13383.5|13390.6|13389.1|13382.6|13381.2|751
1606320900000|2020-11-25 16:15:00|13384.5|13383.6|13380.9|13379.4|13386.8|13385.9|13379.6|13378.4|601
1606321200000|2020-11-25 16:20:00|13381|13379.5|13385.2|13383.7|13387|13385.6|13380.3|13378.9|667
1606321500000|2020-11-25 16:25:00|13384.6|13383.1|13385.2|13384.3|13385.6|13384.5|13383.1|13381.7|540
1606321800000|2020-11-25 16:30:00|13385.1|13384.2|13377.5|13376.6|13386.9|13385.4|13377.3|13376.2|581
1606322100000|2020-11-25 16:35:00|13377.6|13376.7|13384.9|13383.4|13387.1|13386.2|13377.3|13376|757
1606322400000|2020-11-25 16:40:00|13385|13383.5|13375.3|13374.4|13385.7|13384.5|13375.3|13374.1|612
1606322700000|2020-11-25 16:45:00|13375.6|13374.7|13375.3|13374.4|13376.8|13375.7|13372.4|13371.5|397
1606323000000|2020-11-25 16:50:00|13375.2|13374.3|13380.9|13380|13384|13382.8|13374.3|13373.1|522
1606323300000|2020-11-25 16:55:00|13380.7|13379.8|13376.6|13375.7|13380.8|13379.9|13374.6|13373.4|717
1606323600000|2020-11-25 17:00:00|13376.7|13375.8|13378.6|13377.7|13382.4|13381.3|13374.2|13373|765
1606323900000|2020-11-25 17:05:00|13378.7|13377.8|13380.9|13379.4|13385.4|13383.9|13378.5|13377.6|645
1606324200000|2020-11-25 17:10:00|13380.7|13379.2|13376.4|13375.5|13380.7|13379.2|13374.6|13373.1|412
1606324500000|2020-11-25 17:15:00|13376.5|13375.6|13380.1|13378.6|13381.3|13380.1|13376.4|13375.4|386
1606324800000|2020-11-25 17:20:00|13380.2|13378.7|13384.5|13383.6|13385.3|13384.4|13380|13378.7|579
1606325100000|2020-11-25 17:25:00|13384.4|13383.5|13379.9|13379|13384.5|13383.6|13379.5|13378|460
1606325400000|2020-11-25 17:30:00|13379.8|13378.9|13381|13380.1|13382|13380.9|13379.7|13378.4|425
1606325700000|2020-11-25 17:35:00|13380.8|13379.9|13380.7|13379.8|13381.7|13380.4|13378.7|13377.6|451
1606326000000|2020-11-25 17:40:00|13380.8|13379.9|13378.4|13377.5|13383.8|13382.8|13378.2|13377.2|572
1606326300000|2020-11-25 17:45:00|13378.5|13377.6|13380.6|13379.7|13381.8|13380.7|13378.4|13377.5|462
1606326600000|2020-11-25 17:50:00|13381.2|13379.6|13382.6|13381.7|13382.6|13381.7|13379.6|13378.4|462
1606326900000|2020-11-25 17:55:00|13382.5|13381.6|13381.4|13380.5|13385.1|13383.8|13380.3|13379.4|572
1606327200000|2020-11-25 18:00:00|13381.3|13380.4|13382.5|13381.6|13385.3|13384.4|13381.3|13380.4|491
1606327500000|2020-11-25 18:05:00|13382.6|13381.7|13384.9|13384|13385.6|13384.2|13382.5|13381.3|383
1606327800000|2020-11-25 18:10:00|13385|13384.1|13381.4|13380.5|13385.7|13384.8|13381.2|13380.3|371
1606328100000|2020-11-25 18:15:00|13381.5|13380.6|13384.3|13383.4|13384.9|13384|13380.5|13379.6|428
1606328400000|2020-11-25 18:20:00|13384.4|13383.5|13384.1|13383.2|13385.5|13384.6|13383.1|13381.9|308
1606328700000|2020-11-25 18:25:00|13384|13383.1|13384.8|13383.3|13387|13385.7|13381.5|13380.4|422
1606329000000|2020-11-25 18:30:00|13384.5|13383.6|13385.5|13384.6|13386|13385|13383.6|13382.4|428
1606329300000|2020-11-25 18:35:00|13385.3|13384.4|13380.8|13379.3|13385.9|13384.7|13380.4|13379.3|336
1606329600000|2020-11-25 18:40:00|13380.9|13379.4|13383.7|13382.8|13383.8|13382.9|13379.4|13378.3|326
1606329900000|2020-11-25 18:45:00|13383.6|13382.7|13385.1|13384.2|13386.4|13384.9|13382.6|13381.2|324
1606330200000|2020-11-25 18:50:00|13385.4|13383.9|13386.5|13385|13387.8|13386.9|13385.2|13383.9|366
1606330500000|2020-11-25 18:55:00|13386.3|13385.4|13386.1|13376.1|13390.3|13388.2|13384.8|13376.1|422
1606330800000|2020-11-25 19:00:00|13385.8|13375.8|13386.3|13384.8|13391.6|13386.8|13382.5|13375.7|724
1606331100000|2020-11-25 19:05:00|13386.1|13384.6|13382.5|13381.6|13387.2|13386.2|13382.5|13381.4|599
1606331400000|2020-11-25 19:10:00|13382.4|13381.5|13376.3|13375.4|13382.7|13381.8|13375.2|13374|585
1606331700000|2020-11-25 19:15:00|13376.4|13375.5|13380.1|13379.2|13380.3|13379.3|13376.3|13375.3|380
1606332000000|2020-11-25 19:20:00|13380|13379.1|13375.7|13374.8|13381.3|13380.4|13375.2|13374.3|419
1606332300000|2020-11-25 19:25:00|13375.8|13374.9|13373.8|13372.9|13376.6|13375.5|13373.6|13372.5|262
1606332600000|2020-11-25 19:30:00|13373.7|13372.8|13375|13374.1|13376.5|13375.5|13373.7|13372.8|368
1606332900000|2020-11-25 19:35:00|13374.9|13374|13380.9|13379.4|13381.2|13379.8|13374.7|13373.8|336
1606333200000|2020-11-25 19:40:00|13380.5|13379.6|13382.4|13381.5|13383|13381.8|13379.1|13378.2|379
1606333500000|2020-11-25 19:45:00|13381.8|13380.9|13383.6|13382.7|13385.9|13384.8|13381.7|13380.8|458
1606333800000|2020-11-25 19:50:00|13383.7|13382.8|13386.8|13385.3|13387|13385.7|13382|13380.7|412
1606334100000|2020-11-25 19:55:00|13386.7|13385.2|13382.8|13381.9|13387.8|13386.6|13382.7|13381.8|572
1606334400000|2020-11-25 20:00:00|13382.9|13382|13383.9|13382.4|13384.2|13382.9|13381|13380.1|393
1606334700000|2020-11-25 20:05:00|13383.8|13382.3|13383.6|13382.1|13385|13383.8|13382.6|13381.4|334
1606335000000|2020-11-25 20:10:00|13383.7|13382.2|13390.3|13388.8|13390.6|13389.3|13383|13381.8|437
1606335300000|2020-11-25 20:15:00|13390|13389.1|13390|13388.5|13390.5|13389.4|13388.2|13387.3|400
1606335600000|2020-11-25 20:20:00|13390.1|13388.6|13390.4|13389.5|13392.7|13391.6|13389.4|13388.2|410
1606335900000|2020-11-25 20:25:00|13390.5|13389|13392.2|13391.3|13392.6|13391.5|13389|13388.1|380
1606336200000|2020-11-25 20:30:00|13392.1|13391.2|13386.6|13385.7|13392.5|13391.4|13386.3|13385.1|337
1606336500000|2020-11-25 20:35:00|13386.5|13385.6|13382.4|13381.5|13387|13385.9|13381.3|13380.3|534
1606336800000|2020-11-25 20:40:00|13382.5|13381.6|13387.3|13386.4|13387.9|13386.8|13382.5|13381.6|325
1606337100000|2020-11-25 20:45:00|13387.2|13386.3|13388.5|13387.6|13388.9|13387.9|13385.5|13384.3|363
1606337400000|2020-11-25 20:50:00|13388.4|13386.9|13391.8|13390.9|13392.1|13390.9|13387.9|13386.8|514
1606337700000|2020-11-25 20:55:00|13391.7|13390.8|13392.4|13390.9|13394.2|13393|13390.5|13389.1|531
1606338000000|2020-11-25 21:00:00|13392.5|13391|13389.5|13388.6|13392.5|13391.1|13387.2|13386.2|250
1606338300000|2020-11-25 21:05:00|13389.8|13388.3|13386.5|13385.6|13390.1|13388.6|13386.2|13384.9|294
1606338600000|2020-11-25 21:10:00|13386.4|13385.5|13385.2|13383.7|13387.3|13386.2|13385.1|13383.6|181
1606338900000|2020-11-25 21:15:00|13385.1|13383.6|13384.9|13383.4|13385.5|13384.5|13384.3|13383.1|154
1606339200000|2020-11-25 21:20:00|13384.6|13383.7|13384.3|13383.4|13385.3|13384|13384|13382.9|163
1606339500000|2020-11-25 21:25:00|13384.6|13383.1|13385.1|13383.6|13385.5|13384|13384.3|13382.9|128
1606339800000|2020-11-25 21:30:00|13384.8|13383.3|13388.8|13387.3|13389|13387.6|13384.7|13383.2|241
1606340100000|2020-11-25 21:35:00|13388.4|13387.5|13388.7|13387.2|13389.5|13388|13385.4|13384.1|213
1606340400000|2020-11-25 21:40:00|13388.6|13387.1|13384.7|13383.8|13388.6|13387.1|13384.6|13383.1|150
1606340700000|2020-11-25 21:45:00|13384.6|13383.7|13386.1|13384.6|13386.4|13384.9|13384.6|13383.2|275
1606341000000|2020-11-25 21:50:00|13386|13384.5|13386.1|13384.6|13386.7|13385.1|13385|13383.5|218
1606341300000|2020-11-25 21:55:00|13386.2|13384.7|13388.6|13386.4|13390.1|13386.5|13386.1|13381.9|344
1606341600000|2020-11-25 22:00:00|13382.3|13386.5|13388|13378|13389.1|13386.5|13382.3|13372.3|29
1606341900000|2020-11-25 22:05:00|13387.1|13380.7|13384.4|13375.2|13390.3|13380.7|13382.7|13372.7|198
1606342200000|2020-11-25 22:10:00|13384.3|13374.3|13382.6|13372.6|13389.5|13381.9|13381.9|13372.5|407
1606342500000|2020-11-25 22:15:00|13382.8|13372.8|13385.9|13378.2|13389.4|13383.2|13382.4|13372.8|369
1606342800000|2020-11-25 22:20:00|13385.7|13378.5|13387|13379.4|13390.2|13382.6|13382.8|13374.7|314
1606343100000|2020-11-25 22:25:00|13387.3|13379.2|13386.2|13378.6|13388.1|13382.4|13380.7|13373.3|263
1606343400000|2020-11-25 22:30:00|13385.7|13379|13390|13380.3|13390.3|13383|13383.4|13374.6|476
1606343700000|2020-11-25 22:35:00|13389.7|13380.7|13388.9|13380.7|13390.4|13382.6|13385.5|13379.5|326
1606344000000|2020-11-25 22:40:00|13388.3|13381.1|13386.2|13377.1|13390.9|13382.7|13385.5|13376.2|313
1606344300000|2020-11-25 22:45:00|13385.9|13377.4|13387.2|13378.1|13388.7|13381.1|13383.8|13376.4|348
1606344600000|2020-11-25 22:50:00|13387.4|13377.9|13385.1|13379.4|13387.7|13380.5|13384.4|13376.1|436
1606344900000|2020-11-25 22:55:00|13385|13379.5|13384.4|13380.3|13386.9|13381.7|13383.7|13375|823
1606345200000|2020-11-25 23:00:00|13385.1|13379.9|13385.1|13380.4|13387.3|13381.5|13384.5|13378|1020
1606345500000|2020-11-25 23:05:00|13384.9|13380|13385.2|13380.1|13385.5|13381.1|13383.7|13378.4|699
1606345800000|2020-11-25 23:10:00|13385.1|13380.3|13385.3|13380.3|13386.2|13382.2|13383.8|13379.2|680
1606346100000|2020-11-25 23:15:00|13385.1|13380.4|13385|13381.5|13386.2|13383.5|13383.8|13378.4|637
1606346400000|2020-11-25 23:20:00|13384.8|13381.6|13383.9|13382.4|13386.5|13382.9|13383.8|13379.6|356
1606346700000|2020-11-25 23:25:00|13384.2|13382.1|13384.3|13382.8|13386.3|13382.9|13383.6|13379.6|283
1606347000000|2020-11-25 23:30:00|13384.6|13382.5|13384.7|13382.3|13386|13383.5|13384|13381.8|284
1606347300000|2020-11-25 23:35:00|13384.1|13382.6|13384.4|13382.9|13385.1|13383|13383.7|13381.8|270
1606347600000|2020-11-25 23:40:00|13384.3|13382.8|13384.9|13383.4|13386|13384.2|13384.2|13382.7|192
1606347900000|2020-11-25 23:45:00|13385|13383.5|13384.3|13382.8|13385|13383.5|13384.1|13382.6|214
1606348200000|2020-11-25 23:50:00|13384.1|13382.6|13384.3|13382.8|13384.9|13382.9|13383.8|13381.9|453
1606348500000|2020-11-25 23:55:00|13384.4|13382.9|13384.3|13382.8|13385.5|13383.8|13383.9|13382.4|232
1606348800000|2020-11-26 00:00:00|13384.4|13382.9|13386.6|13385.1|13387.4|13385.9|13384.2|13382.7|212
1606349100000|2020-11-26 00:05:00|13386.5|13385|13386.7|13385.8|13387.6|13386.1|13386.5|13385|154
1606349400000|2020-11-26 00:10:00|13386.6|13385.7|13389.3|13387.8|13389.6|13388.1|13386.6|13385.3|196
1606349700000|2020-11-26 00:15:00|13389.2|13387.7|13391.1|13389.6|13391.5|13390|13389.1|13387.6|264
1606350000000|2020-11-26 00:20:00|13391|13389.5|13391|13389.5|13391.7|13390.2|13389.1|13387.6|278
1606350300000|2020-11-26 00:25:00|13391.1|13389.6|13391|13389.5|13391.4|13389.9|13390|13388.5|154
1606350600000|2020-11-26 00:30:00|13390.9|13389.4|13390.9|13389.4|13393.4|13391.9|13389.9|13388.6|312
1606350900000|2020-11-26 00:35:00|13390.6|13389.1|13389.2|13387.7|13391|13389.5|13388.5|13387.3|263
1606351200000|2020-11-26 00:40:00|13389|13388.1|13390.2|13388.7|13390.2|13388.7|13388.8|13387.3|224
1606351500000|2020-11-26 00:45:00|13390|13388.5|13389.1|13388.2|13391|13389.6|13389|13387.8|361
1606351800000|2020-11-26 00:50:00|13389.2|13388.3|13388.7|13387.2|13390.7|13389.6|13387.7|13386.3|521
1606352100000|2020-11-26 00:55:00|13388.8|13387.3|13389|13387.5|13391.1|13389.6|13388.8|13387.3|286
1606352400000|2020-11-26 01:00:00|13389.1|13387.6|13391.7|13390.2|13393|13391.5|13388.8|13387.3|280
1606352700000|2020-11-26 01:05:00|13391.6|13390.1|13390.4|13388.9|13391.7|13390.2|13389|13387.5|251
1606353000000|2020-11-26 01:10:00|13390.6|13389.1|13391.6|13390.1|13392|13390.5|13389.9|13388.4|260
1606353300000|2020-11-26 01:15:00|13391.7|13390.2|13392.2|13390.7|13392.8|13391.3|13390.5|13389|323
1606353600000|2020-11-26 01:20:00|13392.1|13390.6|13392.5|13391|13392.8|13391.3|13390.8|13389.3|267
1606353900000|2020-11-26 01:25:00|13392.4|13390.9|13392.8|13391.3|13393.4|13391.9|13391.9|13390.4|225
1606354200000|2020-11-26 01:30:00|13392.7|13391.2|13392.6|13391.1|13393.6|13392.1|13391.6|13390.1|272
1606354500000|2020-11-26 01:35:00|13392.3|13390.8|13397.9|13396.4|13398.6|13397.4|13391.7|13390.3|438
1606354800000|2020-11-26 01:40:00|13397.8|13396.3|13396|13394.5|13397.9|13396.4|13395.3|13394.2|426
1606355100000|2020-11-26 01:45:00|13395.9|13394.4|13396.9|13395.4|13397.2|13395.8|13395|13393.5|409
1606355400000|2020-11-26 01:50:00|13396.8|13395.3|13396.2|13394.7|13397.5|13396|13396|13394.5|339
1606355700000|2020-11-26 01:55:00|13396.1|13394.6|13395.4|13393.9|13396.4|13394.9|13394.7|13393.6|405
1606356000000|2020-11-26 02:00:00|13395.2|13394.3|13394|13392.5|13396.1|13394.6|13393.4|13392.3|370
1606356300000|2020-11-26 02:05:00|13394.1|13392.6|13392.9|13392|13395.3|13394.2|13392.7|13391.5|338
1606356600000|2020-11-26 02:10:00|13392.8|13391.9|13389.9|13388.4|13393.4|13392.5|13389.2|13388|319
1606356900000|2020-11-26 02:15:00|13389.8|13388.3|13388.7|13387.2|13390.2|13388.9|13386.4|13385.2|328
1606357200000|2020-11-26 02:20:00|13388.6|13387.1|13388.8|13387.3|13389.9|13388.7|13387.7|13386.5|217
1606357500000|2020-11-26 02:25:00|13388.7|13387.2|13388.7|13387.2|13389|13387.8|13387.9|13386.5|204
1606357800000|2020-11-26 02:30:00|13388.8|13387.3|13390|13388.5|13390.3|13388.9|13388.5|13387|172
1606358100000|2020-11-26 02:35:00|13390.1|13388.6|13391.1|13389.6|13391.5|13390.4|13389.8|13388.6|169
1606358400000|2020-11-26 02:40:00|13391.2|13389.7|13391.2|13389.7|13391.3|13389.8|13390.3|13389.1|121
1606358700000|2020-11-26 02:45:00|13391.3|13389.8|13391.6|13390.1|13392.4|13391.3|13389.4|13387.9|304
1606359000000|2020-11-26 02:50:00|13391.7|13390.2|13392|13390.5|13392.2|13391|13391.2|13390|148
1606359300000|2020-11-26 02:55:00|13392.1|13390.6|13392.7|13391.2|13393.5|13392.4|13391.6|13390.2|272
1606359600000|2020-11-26 03:00:00|13392.8|13391.3|13391.6|13390.1|13393.3|13392|13390.5|13389|241
1606359900000|2020-11-26 03:05:00|13391.7|13390.2|13394.7|13393.2|13395.9|13394.4|13391.1|13389.6|202
1606360200000|2020-11-26 03:10:00|13394.6|13393.1|13392.1|13390.6|13395|13393.5|13392|13390.5|227
1606360500000|2020-11-26 03:15:00|13392.2|13390.7|13393.6|13392.1|13394|13392.5|13392.2|13390.7|194
1606360800000|2020-11-26 03:20:00|13393.5|13392|13392.8|13391.3|13394.7|13393.5|13392|13391|197
1606361100000|2020-11-26 03:25:00|13392.7|13391.2|13390.7|13389.8|13392.7|13391.5|13390.6|13389.5|243
1606361400000|2020-11-26 03:30:00|13390.6|13389.7|13389.2|13388.3|13392|13390.8|13388.9|13387.8|288
1606361700000|2020-11-26 03:35:00|13389.1|13388.2|13390|13388.5|13390.8|13389.5|13389|13387.7|201
1606362000000|2020-11-26 03:40:00|13389.9|13388.4|13390|13388.5|13390.2|13389.1|13388.8|13387.6|146
1606362300000|2020-11-26 03:45:00|13389.8|13388.9|13385.6|13384.1|13390.2|13388.9|13385.4|13383.9|337
1606362600000|2020-11-26 03:50:00|13385.5|13384|13385.6|13384.1|13385.9|13384.7|13385|13383.6|201
1606362900000|2020-11-26 03:55:00|13385.7|13384.2|13384.8|13383.3|13387|13385.7|13384.6|13383.1|162
1606363200000|2020-11-26 04:00:00|13384.9|13383.4|13387.8|13386.3|13388.8|13387.4|13384.8|13383.3|404
1606363500000|2020-11-26 04:05:00|13387.9|13386.4|13387.8|13386.3|13390.8|13389.3|13387.2|13385.7|249
1606363800000|2020-11-26 04:10:00|13387.7|13386.2|13388.4|13386.9|13389.2|13387.8|13387.7|13386.2|278
1606364100000|2020-11-26 04:15:00|13388.2|13387.3|13387.9|13386.4|13389.1|13387.8|13387.3|13385.8|259
1606364400000|2020-11-26 04:20:00|13387.8|13386.3|13388|13386.5|13388.3|13387.1|13387.5|13386|154
1606364700000|2020-11-26 04:25:00|13387.9|13386.4|13388.6|13387.7|13389.7|13388.6|13387.2|13386.1|159
1606365000000|2020-11-26 04:30:00|13388.7|13387.8|13387.3|13386.4|13389.1|13388|13386.8|13385.4|321
1606365300000|2020-11-26 04:35:00|13388.7|13387.2|13389.4|13387.9|13390.3|13388.8|13387.9|13386.6|312
1606365600000|2020-11-26 04:40:00|13389.3|13387.8|13389.9|13388.4|13390.3|13389|13388.9|13387.4|187
1606365900000|2020-11-26 04:45:00|13390|13388.5|13389.3|13388.4|13390.3|13388.8|13389.3|13388.1|155
1606366200000|2020-11-26 04:50:00|13389.4|13388.5|13388.7|13387.2|13390.1|13388.6|13388.5|13387.1|154
1606366500000|2020-11-26 04:55:00|13388.3|13387.4|13389.1|13387.6|13390|13389|13387.7|13386.2|358
1606366800000|2020-11-26 05:00:00|13389|13387.5|13390.7|13389.2|13390.9|13389.8|13387.9|13386.7|358
1606367100000|2020-11-26 05:05:00|13390.8|13389.3|13388.3|13387.4|13391.2|13389.9|13388.1|13386.7|244
1606367400000|2020-11-26 05:10:00|13387.9|13387|13387.1|13385.6|13389.2|13387.7|13386.3|13385|241
1606367700000|2020-11-26 05:15:00|13387|13385.5|13388.1|13386.6|13388.5|13387.2|13387|13385.5|171
1606368000000|2020-11-26 05:20:00|13388.2|13386.7|13387|13385.5|13388.3|13387|13386.1|13384.9|183
1606368300000|2020-11-26 05:25:00|13386.9|13385.4|13387.7|13386.8|13388.4|13387.2|13386.4|13385.1|240
1606368600000|2020-11-26 05:30:00|13388|13386.5|13388.6|13387.1|13389.9|13388.6|13387.6|13386.5|376
1606368900000|2020-11-26 05:35:00|13388.3|13387.4|13390.5|13389.6|13391.8|13390.7|13388.3|13387.4|265
1606369200000|2020-11-26 05:40:00|13390.8|13389.3|13389.1|13387.6|13391|13389.8|13388.4|13387.3|308
1606369500000|2020-11-26 05:45:00|13388.9|13387.4|13389.6|13388.1|13390.3|13389.1|13388|13386.7|345
1606369800000|2020-11-26 05:50:00|13389.9|13388.4|13389.1|13387.6|13390|13388.6|13388.7|13387.2|277
1606370100000|2020-11-26 05:55:00|13389.5|13388|13389.2|13387.7|13391|13389.5|13388.3|13387.1|336
1606370400000|2020-11-26 06:00:00|13389.3|13387.8|13389.8|13388.3|13391.8|13390.3|13388.2|13387.1|344
1606370700000|2020-11-26 06:05:00|13389.4|13388.5|13389.9|13389|13390.5|13389.5|13388.8|13387.6|286
1606371000000|2020-11-26 06:10:00|13389.8|13388.9|13392.3|13391.4|13394|13392.9|13389.5|13388.3|312
1606371300000|2020-11-26 06:15:00|13392.8|13391.9|13395.2|13394.3|13395.5|13394.6|13392.8|13391.5|265
1606371600000|2020-11-26 06:20:00|13395.3|13394.4|13396.8|13395.3|13397|13395.8|13393.4|13392.4|341
1606371900000|2020-11-26 06:25:00|13396.9|13395.4|13395.8|13394.3|13398.1|13397|13395.6|13394.1|328
1606372200000|2020-11-26 06:30:00|13395.9|13394.4|13395.7|13394.2|13395.9|13394.6|13393.8|13392.4|329
1606372500000|2020-11-26 06:35:00|13395.6|13394.1|13393.8|13392.3|13396|13394.6|13393.4|13392|218
1606372800000|2020-11-26 06:40:00|13393.7|13392.2|13391.4|13390.5|13395.1|13393.6|13390.9|13390|268
1606373100000|2020-11-26 06:45:00|13391.3|13390.4|13393|13392.1|13393.8|13392.7|13391.3|13390.3|156
1606373400000|2020-11-26 06:50:00|13392.9|13392|13391.5|13390|13393.9|13392.5|13391|13389.9|216
1606373700000|2020-11-26 06:55:00|13391.6|13390.1|13393.8|13392.3|13393.9|13392.6|13390.1|13389.1|389
1606374000000|2020-11-26 07:00:00|13393.7|13392.2|13386.5|13385.6|13394.7|13393.4|13386.4|13385.5|428
1606374300000|2020-11-26 07:05:00|13386.4|13385.5|13385.8|13384.9|13386.7|13385.6|13385.1|13384.1|263
1606374600000|2020-11-26 07:10:00|13386.1|13384.6|13383.5|13382|13386.6|13385.5|13383|13381.6|416
1606374900000|2020-11-26 07:15:00|13383.4|13381.9|13384.5|13383.6|13385.6|13384.4|13382.9|13381.5|337
1606375200000|2020-11-26 07:20:00|13384.8|13383.3|13384.1|13383.2|13385.2|13383.9|13383.3|13382.1|197
1606375500000|2020-11-26 07:25:00|13384.4|13383.5|13386.4|13385.5|13387.6|13386.7|13384.3|13383.3|316
1606375800000|2020-11-26 07:30:00|13386.3|13385.4|13384.8|13383.9|13386.6|13385.4|13383.6|13382.2|313
1606376100000|2020-11-26 07:35:00|13384.9|13384|13390.2|13389.3|13390.7|13389.4|13384.4|13383.4|337
1606376400000|2020-11-26 07:40:00|13390.1|13389.2|13391.1|13390.2|13392.8|13391.8|13389.5|13388.3|436
1606376700000|2020-11-26 07:45:00|13391.2|13390.3|13389.9|13388.4|13392.9|13391.7|13389.7|13388.3|616
1606377000000|2020-11-26 07:50:00|13390|13388.5|13373.7|13372.2|13390.1|13388.9|13370.5|13369|756
1606377300000|2020-11-26 07:55:00|13373.1|13371.7|13369.6|13368.1|13373.6|13372.3|13364.8|13363.3|996
1606377600000|2020-11-26 08:00:00|13369.7|13368.2|13373.8|13372.9|13378.9|13377.7|13366.8|13365.7|882
1606377900000|2020-11-26 08:05:00|13373.7|13372.8|13371.6|13370.7|13374.9|13373.6|13371.4|13370.1|517
1606378200000|2020-11-26 08:10:00|13371.9|13370.4|13372.6|13371.7|13372.8|13371.7|13364.9|13363.6|678
1606378500000|2020-11-26 08:15:00|13372.4|13371.5|13370.5|13369|13373|13371.8|13366.6|13365.6|650
1606378800000|2020-11-26 08:20:00|13370.6|13369.1|13370.3|13369.4|13372.5|13371|13367.6|13366.7|574
1606379100000|2020-11-26 08:25:00|13370.2|13369.3|13367.9|13366.4|13371.6|13370.4|13366.7|13365.8|624
1606379400000|2020-11-26 08:30:00|13367.6|13366.7|13360.4|13358.9|13370.5|13369.3|13360.1|13358.6|713
1606379700000|2020-11-26 08:35:00|13360.3|13358.8|13365.7|13364.2|13366.7|13365.3|13360.3|13358.8|545
1606380000000|2020-11-26 08:40:00|13365.8|13364.3|13361|13359.5|13366.1|13364.6|13360.5|13359.4|593
1606380300000|2020-11-26 08:45:00|13360.9|13359.4|13358.5|13357.6|13360.9|13359.4|13355.1|13353.6|628
1606380600000|2020-11-26 08:50:00|13358.4|13357.5|13366|13364.5|13366.4|13365.1|13358.3|13357.2|631
1606380900000|2020-11-26 08:55:00|13365.9|13364.4|13359.2|13357.7|13366.9|13365.6|13357.2|13355.8|653
1606381200000|2020-11-26 09:00:00|13359.3|13357.8|13365.3|13364.4|13366.2|13365.2|13357.5|13356.3|744
1606381500000|2020-11-26 09:05:00|13365.4|13364.5|13369.9|13368.4|13371|13369.5|13365.4|13364.3|598
1606381800000|2020-11-26 09:10:00|13369.8|13368.3|13371.5|13370|13371.7|13370.2|13369|13367.7|493
1606382100000|2020-11-26 09:15:00|13371.4|13369.9|13371.2|13370.3|13372|13370.9|13368.7|13367.4|621
1606382400000|2020-11-26 09:20:00|13371.1|13370.2|13374.5|13373|13376.5|13375.2|13371.1|13370.2|552
1606382700000|2020-11-26 09:25:00|13374.2|13373.3|13371.7|13370.2|13376|13374.6|13371.5|13370.2|554
1606383000000|2020-11-26 09:30:00|13371.5|13370|13372.6|13371.7|13374.5|13373.5|13370.3|13369.1|415
1606383300000|2020-11-26 09:35:00|13372.7|13371.8|13370.7|13369.8|13373.7|13372.7|13369.2|13367.9|554
1606383600000|2020-11-26 09:40:00|13371|13369.5|13370.6|13369.7|13372.4|13371.3|13370.1|13369.1|545
1606383900000|2020-11-26 09:45:00|13370.5|13369.6|13370.9|13370|13372.5|13371.2|13368.5|13367|582
1606384200000|2020-11-26 09:50:00|13371.1|13370.2|13367.2|13366.3|13371.2|13370.2|13367.1|13366.1|527
1606384500000|2020-11-26 09:55:00|13367.3|13366.4|13362.2|13360.7|13368.2|13367.2|13359|13357.5|705
1606384800000|2020-11-26 10:00:00|13362.1|13360.6|13362.9|13361.4|13364.5|13363|13358.8|13357.5|694
1606385100000|2020-11-26 10:05:00|13362.8|13361.3|13359.1|13357.6|13363|13361.5|13358.1|13356.9|535
1606385400000|2020-11-26 10:10:00|13359.2|13357.7|13363.6|13362.1|13364.9|13364|13357.5|13356.3|573
1606385700000|2020-11-26 10:15:00|13363.5|13362|13363.6|13362.7|13365|13364.1|13361|13359.5|566
1606386000000|2020-11-26 10:20:00|13363.7|13362.8|13360.3|13358.8|13365.5|13364.3|13360.3|13358.8|523
1606386300000|2020-11-26 10:25:00|13360.4|13358.9|13360.6|13359.1|13362.3|13360.8|13358.8|13357.5|471
1606386600000|2020-11-26 10:30:00|13360.4|13358.9|13362.6|13361.1|13364.6|13363.1|13358.8|13357.3|563
1606386900000|2020-11-26 10:35:00|13362.5|13361|13358.3|13357.4|13362.9|13361.6|13358.1|13356.6|504
1606387200000|2020-11-26 10:40:00|13358.4|13357.5|13351|13349.5|13360.4|13359.5|13350.3|13348.8|580
1606387500000|2020-11-26 10:45:00|13350.9|13349.4|13352.7|13351.2|13355.8|13354.3|13349.4|13348.2|656
1606387800000|2020-11-26 10:50:00|13352.9|13351.4|13344.6|13343.1|13353.7|13352.5|13342.9|13341.4|621
1606388100000|2020-11-26 10:55:00|13344.7|13343.2|13352.8|13351.3|13353.4|13352|13344.7|13343.2|586
1606388400000|2020-11-26 11:00:00|13352.1|13350.6|13345.3|13344.4|13356.2|13354.8|13345.2|13344.3|699
1606388700000|2020-11-26 11:05:00|13345.2|13344.3|13351.3|13350.4|13351.4|13350.4|13342.7|13341.2|560
1606389000000|2020-11-26 11:10:00|13351.6|13350.1|13357.5|13356|13357.6|13356.1|13350.5|13349|415
1606389300000|2020-11-26 11:15:00|13357.4|13355.9|13358.5|13357.6|13358.8|13357.6|13354|13352.8|515
1606389600000|2020-11-26 11:20:00|13358.4|13357.5|13356.1|13355.2|13360.7|13359.6|13355.8|13354.7|384
1606389900000|2020-11-26 11:25:00|13356.3|13354.8|13357.7|13356.2|13361.5|13360.4|13355.8|13354.8|406
1606390200000|2020-11-26 11:30:00|13357.6|13356.1|13355.6|13354.7|13358.3|13356.8|13355.4|13354.2|453
1606390500000|2020-11-26 11:35:00|13355.5|13354.6|13355|13354.1|13356.6|13355.4|13354.9|13353.7|237
1606390800000|2020-11-26 11:40:00|13354.9|13354|13357.2|13355.7|13359.6|13358.4|13354.9|13353.6|407
1606391100000|2020-11-26 11:45:00|13357|13355.5|13355.2|13353.7|13357|13355.5|13352.5|13351|354
1606391400000|2020-11-26 11:50:00|13355.1|13353.6|13355.1|13353.6|13358.1|13356.9|13353.1|13351.6|404
1606391700000|2020-11-26 11:55:00|13355|13353.5|13356.6|13355.1|13356.7|13355.2|13350.2|13348.9|514
1606392000000|2020-11-26 12:00:00|13356.8|13355.3|13354.6|13353.7|13359.1|13357.8|13353.5|13352.2|547
1606392300000|2020-11-26 12:05:00|13354.5|13353.6|13354.9|13353.4|13354.9|13353.7|13349.3|13348.2|439
1606392600000|2020-11-26 12:10:00|13354.8|13353.3|13350.1|13348.6|13354.8|13353.7|13348.2|13347|664
1606392900000|2020-11-26 12:15:00|13349.7|13348.2|13346.9|13345.4|13349.9|13348.8|13344.1|13342.6|505
1606393200000|2020-11-26 12:20:00|13347|13345.5|13349.2|13347.7|13350.4|13349|13346.7|13345.5|551
1606393500000|2020-11-26 12:25:00|13349.3|13347.8|13347|13345.5|13350|13348.5|13345.6|13344.2|364
1606393800000|2020-11-26 12:30:00|13346.9|13345.4|13344.1|13343.2|13346.9|13345.7|13343.1|13342.1|595
1606394100000|2020-11-26 12:35:00|13344|13343.1|13348.6|13347.1|13350|13348.9|13343.8|13342.9|486
1606394400000|2020-11-26 12:40:00|13348.7|13347.2|13353.5|13352|13353.7|13352.4|13348.5|13347|505
1606394700000|2020-11-26 12:45:00|13353|13351.5|13354.5|13353|13355.3|13354.1|13351.4|13349.9|476
1606395000000|2020-11-26 12:50:00|13354.6|13353.1|13352.2|13350.7|13356.9|13355.6|13351.7|13350.3|419
1606395300000|2020-11-26 12:55:00|13352.6|13351.1|13348|13346.5|13352.8|13351.4|13345.6|13344.4|521
1606395600000|2020-11-26 13:00:00|13347.8|13346.9|13349.9|13348.4|13350.8|13349.4|13345.9|13344.6|526
1606395900000|2020-11-26 13:05:00|13349.8|13348.3|13351.2|13349.7|13352.3|13351.2|13348.1|13346.8|384
1606396200000|2020-11-26 13:10:00|13351.1|13349.6|13353.8|13352.3|13354.6|13353.2|13349.5|13348|453
1606396500000|2020-11-26 13:15:00|13353.7|13352.2|13352.7|13351.8|13353.7|13352.5|13350.5|13349.4|391
1606396800000|2020-11-26 13:20:00|13352.8|13351.9|13350.6|13349.1|13352.9|13351.9|13348.5|13347.3|360
1606397100000|2020-11-26 13:25:00|13350.5|13349|13351|13349.5|13353|13351.8|13349|13347.5|386
1606397400000|2020-11-26 13:30:00|13351.1|13349.6|13346|13344.5|13351.8|13350.3|13344.3|13342.9|531
1606397700000|2020-11-26 13:35:00|13345.9|13344.4|13348.3|13346.8|13349.6|13348.5|13345.9|13344.4|366
1606398000000|2020-11-26 13:40:00|13348|13347.1|13341.5|13340.6|13349.4|13348.3|13340.9|13339.7|456
1606398300000|2020-11-26 13:45:00|13341.6|13340.7|13338.7|13337.8|13342.6|13341.1|13334.3|13332.8|684
1606398600000|2020-11-26 13:50:00|13338.6|13337.7|13339.3|13337.8|13339.4|13338.2|13335.3|13334.1|447
1606398900000|2020-11-26 13:55:00|13339.2|13337.7|13336|13335.1|13339.3|13337.8|13334.5|13333.2|579
1606399200000|2020-11-26 14:00:00|13336.1|13335.2|13335.1|13333.6|13336.9|13335.5|13334.2|13332.7|451
1606399500000|2020-11-26 14:05:00|13334.9|13333.4|13332.6|13331.7|13335.3|13333.9|13331.5|13330|461
1606399800000|2020-11-26 14:10:00|13332.5|13331.6|13336.3|13334.8|13337.5|13336.2|13332.2|13330.7|463
1606400100000|2020-11-26 14:15:00|13336.4|13334.9|13336.2|13335.3|13339.3|13338.1|13335.3|13334.2|413
1606400400000|2020-11-26 14:20:00|13336.1|13335.2|13334.5|13333|13337.3|13336.1|13332|13331|416
1606400700000|2020-11-26 14:25:00|13334.4|13332.9|13333.3|13331.8|13335.2|13333.9|13329.6|13328.4|339
1606401000000|2020-11-26 14:30:00|13333.2|13331.7|13332|13330.5|13336.4|13335.1|13331.5|13330|400
1606401300000|2020-11-26 14:35:00|13332.1|13330.6|13327.5|13326|13332.1|13330.6|13327.4|13325.9|521
1606401600000|2020-11-26 14:40:00|13327.6|13326.1|13323.7|13322.8|13327.8|13326.6|13323.5|13322.3|573
1606401900000|2020-11-26 14:45:00|13323.6|13322.7|13325.1|13323.6|13326.1|13324.6|13322.9|13321.5|616
1606402200000|2020-11-26 14:50:00|13325|13323.5|13328.2|13326.7|13330.5|13329.2|13323|13321.9|587
1606402500000|2020-11-26 14:55:00|13328.3|13326.8|13331.9|13331|13332.4|13331.1|13327|13325.7|658
1606402800000|2020-11-26 15:00:00|13331.8|13330.9|13331.7|13330.2|13337.3|13336.4|13330.1|13328.6|680
1606403100000|2020-11-26 15:05:00|13331.8|13330.3|13328.5|13327|13334.5|13333|13328.4|13326.9|622
1606403400000|2020-11-26 15:10:00|13328.6|13327.1|13324.7|13323.8|13329.8|13328.3|13323.2|13321.9|468
1606403700000|2020-11-26 15:15:00|13324.8|13323.9|13324.6|13323.1|13326|13324.7|13322.4|13321.2|399
1606404000000|2020-11-26 15:20:00|13324.5|13323|13333.2|13331.7|13338.4|13336.9|13324.5|13323|640
1606404300000|2020-11-26 15:25:00|13333.3|13331.8|13330.1|13328.6|13334.6|13333.4|13328.7|13327.2|431
1606404600000|2020-11-26 15:30:00|13330|13328.5|13330.9|13329.4|13330.9|13329.4|13323.8|13322.5|517
1606404900000|2020-11-26 15:35:00|13330.8|13329.3|13332.2|13330.7|13335.8|13334.9|13328.7|13327.4|534
1606405200000|2020-11-26 15:40:00|13332.1|13330.6|13331.6|13330.1|13334.1|13332.7|13329|13327.5|360
1606405500000|2020-11-26 15:45:00|13331.7|13330.2|13336.6|13335.7|13337.5|13336.5|13331.6|13330.1|365
1606405800000|2020-11-26 15:50:00|13336.7|13335.8|13338.4|13336.9|13338.4|13337.1|13335.5|13334.4|345
1606406100000|2020-11-26 15:55:00|13338.5|13337|13329.7|13328.2|13339.4|13337.9|13328.1|13326.6|524
1606406400000|2020-11-26 16:00:00|13329.8|13328.3|13331.2|13329.7|13336.9|13335.4|13329.4|13327.9|552
1606406700000|2020-11-26 16:05:00|13331.3|13329.8|13333.1|13331.6|13333.4|13332.3|13328.7|13327.6|392
1606407000000|2020-11-26 16:10:00|13333.2|13331.7|13330.3|13328.8|13333.6|13332.2|13328.2|13326.7|562
1606407300000|2020-11-26 16:15:00|13330|13329.1|13331|13329.5|13333.1|13331.7|13327.9|13326.7|499
1606407600000|2020-11-26 16:20:00|13330.9|13329.4|13331.4|13329.9|13333.1|13331.9|13329.3|13328.3|538
1606407900000|2020-11-26 16:25:00|13331.3|13329.8|13331.8|13330.3|13333.1|13331.7|13329.1|13327.7|528
1606408200000|2020-11-26 16:30:00|13331.9|13330.4|13335|13333.5|13336.9|13335.4|13331.9|13330.4|550
1606408500000|2020-11-26 16:35:00|13335.1|13333.6|13336|13334.5|13336.4|13334.9|13334.3|13332.8|358
1606408800000|2020-11-26 16:40:00|13335.9|13334.4|13335.2|13333.7|13336.3|13334.8|13329.8|13327.7|433
1606409100000|2020-11-26 16:45:00|13335.3|13333.8|13345.9|13344.4|13345.9|13344.7|13335.1|13333.7|527
1606409400000|2020-11-26 16:50:00|13346.1|13345|13353.3|13351.8|13355|13353.7|13345.6|13344.2|727
1606409700000|2020-11-26 16:55:00|13353.2|13351.7|13356.3|13354.8|13357.7|13356.2|13347.7|13346.3|569
1606410000000|2020-11-26 17:00:00|13356.2|13354.7|13356.1|13354.6|13357.1|13355.6|13354|13352.5|729
1606410300000|2020-11-26 17:05:00|13356.2|13354.7|13356.4|13354.9|13357.9|13356.6|13355.3|13353.8|362
1606410600000|2020-11-26 17:10:00|13356.5|13355|13353.4|13351.9|13356.6|13355.1|13347.6|13346.1|482
1606410900000|2020-11-26 17:15:00|13353.3|13351.8|13354|13352.5|13354.2|13352.7|13349.9|13348.4|281
1606411200000|2020-11-26 17:20:00|13354.2|13352.7|13358.2|13356.7|13361.1|13359.6|13353.7|13352.2|405
1606411500000|2020-11-26 17:25:00|13358.1|13356.6|13362.1|13360.6|13363.8|13362.4|13357.8|13356.6|374
1606411800000|2020-11-26 17:30:00|13361.4|13359.9|13355.3|13353.8|13362.5|13361|13353.9|13352.4|445
1606412100000|2020-11-26 17:35:00|13355.2|13353.7|13352.7|13351.2|13355.5|13354|13351|13349.8|537
1606412400000|2020-11-26 17:40:00|13352.6|13351.1|13352.2|13350.7|13354.1|13352.6|13351.2|13349.7|573
1606412700000|2020-11-26 17:45:00|13352.1|13350.6|13353.9|13352.4|13356.3|13354.8|13352.1|13350.6|288
1606413000000|2020-11-26 17:50:00|13354|13352.5|13353.6|13352.1|13355.3|13353.8|13352|13350.5|403
1606413300000|2020-11-26 17:55:00|13353.5|13352|13355.2|13353.7|13356.4|13354.9|13353.3|13351.8|411
1606413600000|2020-11-26 18:00:00|13355.1|13353.6|13352.3|13350.8|13357.4|13354.6|13348.7|13345|639
1606413900000|2020-11-26 18:05:00|13352.4|13350.9|13353|13351.5|13357.5|13354.4|13352.2|13348.2|406
1606414200000|2020-11-26 18:10:00|13353.1|13351.6|13352.6|13351.1|13359.4|13352.9|13350.9|13349.4|324
1606414500000|2020-11-26 18:15:00|13352.5|13351|13350.1|13348.6|13356.4|13351|13349|13344.8|333
1606414800000|2020-11-26 18:20:00|13350.2|13348.7|13348.9|13347.4|13350.7|13349.2|13347.4|13345.9|502
1606415100000|2020-11-26 18:25:00|13349|13347.5|13349.7|13348.2|13350.2|13348.7|13348.3|13346.8|214
1606415400000|2020-11-26 18:30:00|13349.8|13348.3|13350.7|13349.2|13351.1|13349.6|13348.8|13347.3|319
1606415700000|2020-11-26 18:35:00|13350.8|13349.3|13349.1|13347.6|13352|13350.5|13348.9|13345.2|263
1606416000000|2020-11-26 18:40:00|13349.3|13347.8|13350.6|13349.1|13351.1|13349.6|13349.1|13347.6|150
1606416300000|2020-11-26 18:45:00|13350.5|13349|13348.9|13347.4|13351.5|13350|13348.8|13347.3|310
1606416600000|2020-11-26 18:50:00|13349|13347.5|13350.7|13349.2|13353.9|13351|13348.8|13347.3|491
1606416900000|2020-11-26 18:55:00|13350.6|13349.1|13353.4|13351.9|13354.4|13352.3|13350.2|13346.3|418
1606417200000|2020-11-26 19:00:00|13353.5|13352|13352.9|13351.4|13354.3|13352.8|13352.8|13351.3|195
1606417500000|2020-11-26 19:05:00|13353|13351.5|13353.5|13352|13354|13352.5|13352.8|13351.3|148
1606417800000|2020-11-26 19:10:00|13353.6|13352.1|13354.9|13353.4|13355.2|13353.7|13353.4|13351.9|111
1606418100000|2020-11-26 19:15:00|13355|13353.5|13354.6|13353.1|13355.1|13353.6|13354.5|13353|92
1606418400000|2020-11-26 19:20:00|13354.7|13353.2|13352.9|13351.4|13355.3|13353.8|13352.2|13350.7|237
1606418700000|2020-11-26 19:25:00|13353|13351.5|13354.3|13352.8|13354.9|13353.4|13352.4|13350.9|243
1606419000000|2020-11-26 19:30:00|13354.4|13352.9|13353.9|13352.4|13355|13353.5|13353.5|13352|145
1606419300000|2020-11-26 19:35:00|13354|13352.5|13355.7|13354.2|13356|13354.5|13353.6|13352.1|332
1606419600000|2020-11-26 19:40:00|13355.8|13354.3|13358.5|13357|13359.2|13357.7|13354|13352.5|317
1606419900000|2020-11-26 19:45:00|13358.4|13356.9|13358.7|13357.2|13359.3|13357.8|13357.3|13355.8|176
1606420200000|2020-11-26 19:50:00|13359.1|13357.6|13357.4|13355.9|13360|13358.5|13357|13355.5|354
1606420500000|2020-11-26 19:55:00|13357.3|13355.8|13357.7|13356.2|13358.3|13356.8|13355.7|13354.2|333
1606420800000|2020-11-26 20:00:00|13357.8|13356.3|13359.1|13357.6|13360.2|13358.7|13357.2|13355.7|292
1606421100000|2020-11-26 20:05:00|13359|13357.5|13357.8|13356.3|13360|13358.5|13357.4|13355.9|180
1606421400000|2020-11-26 20:10:00|13358|13356.5|13359|13357.5|13360.3|13358.8|13358|13356.5|180
1606421700000|2020-11-26 20:15:00|13359.2|13357.7|13359.1|13357.6|13359.5|13358|13358|13356.5|140
1606422000000|2020-11-26 20:20:00|13359|13357.5|13358.4|13356.9|13359.8|13358.3|13358.2|13356.7|175
1606422300000|2020-11-26 20:25:00|13358.3|13356.8|13357.9|13356.4|13358.5|13357|13357.6|13356.1|124
1606422600000|2020-11-26 20:30:00|13357.8|13356.3|13358|13356.5|13359.4|13357.9|13357.3|13355.8|205
1606422900000|2020-11-26 20:35:00|13357.9|13356.4|13361.1|13359.6|13362.1|13360.6|13357.7|13356.2|338
1606423200000|2020-11-26 20:40:00|13360.9|13359.4|13359.2|13357.7|13361.1|13359.6|13357.6|13356.1|445
1606423500000|2020-11-26 20:45:00|13359.3|13357.8|13358|13356.5|13359.3|13357.8|13358|13356.5|133
1606423800000|2020-11-26 20:50:00|13358.1|13356.6|13358.5|13357|13359.7|13358.2|13357.8|13356.3|265
1606424100000|2020-11-26 20:55:00|13358|13356.5|13357.1|13355.6|13361.2|13357.4|13355.9|13352.3|236
1606424400000|2020-11-26 21:00:00|13357.3|13355.8|13360.1|13358.6|13361|13359.1|13356.5|13351.2|412
1606424700000|2020-11-26 21:05:00|13360|13358.5|13358.8|13357.3|13362.4|13359|13358.7|13354.3|188
1606425000000|2020-11-26 21:10:00|13358.7|13357.2|13358|13356.5|13361.3|13358.2|13357.4|13352.4|244
1606425300000|2020-11-26 21:15:00|13357.9|13356.4|13358.8|13357.3|13363.4|13357.8|13357.2|13352.9|134
1606425600000|2020-11-26 21:20:00|13358.9|13357.4|13357.7|13356.2|13361.3|13357.4|13357.2|13354.6|125
1606425900000|2020-11-26 21:25:00|13357.6|13356.1|13360.9|13353.5|13362.2|13356.9|13356.4|13351.8|257
1606426200000|2020-11-26 21:30:00|13360.1|13353.2|13361.4|13355.1|13361.9|13357.7|13357.4|13352.9|292
1606426500000|2020-11-26 21:35:00|13361.5|13354.8|13358.5|13357|13362.1|13357.7|13357.9|13352.4|211
1606426800000|2020-11-26 21:40:00|13358.4|13356.9|13360|13352|13361.1|13357|13355.6|13351.9|193
1606427100000|2020-11-26 21:45:00|13357.5|13356|13359.6|13351.7|13360|13356.1|13356.3|13350.8|226
1606427400000|2020-11-26 21:50:00|13358.1|13350.3|13356.9|13349.4|13360.6|13356|13355.6|13349|219
1606427700000|2020-11-26 21:55:00|13357.2|13349.5|13358.5|13357|13363.8|13357.1|13355|13348.8|163
1606428000000|2020-11-26 22:00:00|13358.6|13357.1|13361.9|13351.9|13362.4|13357.7|13358.6|13351.3|33
1606428300000|2020-11-26 22:05:00|13362.9|13352.9|13358.1|13348.1|13365.9|13355.9|13354.5|13344.5|210
1606428600000|2020-11-26 22:10:00|13358.5|13348.5|13360.9|13353.9|13362.8|13354.1|13356.9|13346.9|265
1606428900000|2020-11-26 22:15:00|13360.8|13354|13357.5|13347.5|13362.7|13354.2|13355|13346.3|148
1606429200000|2020-11-26 22:20:00|13357.6|13347.6|13357.2|13347.2|13359.5|13349.5|13355.8|13345.9|151
1606429500000|2020-11-26 22:25:00|13357.3|13347.3|13357.5|13347.5|13360|13350|13354.1|13344.1|147
1606429800000|2020-11-26 22:30:00|13357.9|13347.9|13358.2|13348.2|13361.5|13351.5|13349.7|13339.7|624
1606430100000|2020-11-26 22:35:00|13358.7|13348.7|13358.6|13349|13359.7|13351.7|13354.8|13347|261
1606430400000|2020-11-26 22:40:00|13358|13348.6|13358.5|13348.9|13358.9|13352.3|13355.2|13348.1|174
1606430700000|2020-11-26 22:45:00|13357.6|13349.1|13358.7|13352.2|13360.9|13353.9|13356.7|13347.1|736
1606431000000|2020-11-26 22:50:00|13358.6|13352.4|13359.6|13352.6|13360.4|13354.7|13357.2|13347.9|1543
1606431300000|2020-11-26 22:55:00|13359.7|13352.5|13360.5|13353.7|13360.8|13354|13357.5|13352|1478
1606431600000|2020-11-26 23:00:00|13360.4|13353.8|13358.7|13355.5|13360.7|13356.8|13356.4|13352.5|1161
1606431900000|2020-11-26 23:05:00|13358.5|13355.4|13357.5|13356|13359.1|13357.1|13357.2|13355.4|728
1606432200000|2020-11-26 23:10:00|13357.4|13355.9|13357.5|13356|13358.9|13357.3|13356.5|13355|417
1606432500000|2020-11-26 23:15:00|13357.6|13356.1|13356.1|13354.6|13357.7|13356.2|13355.6|13354.1|427
1606432800000|2020-11-26 23:20:00|13355.9|13354.4|13353.3|13351.8|13356.1|13354.7|13352.6|13351.4|370
1606433100000|2020-11-26 23:25:00|13353.2|13351.7|13352.3|13350.8|13354.1|13352.6|13352.1|13350.7|281
1606433400000|2020-11-26 23:30:00|13352.4|13350.9|13353|13351.5|13353.8|13351.9|13352.3|13350.8|165
1606433700000|2020-11-26 23:35:00|13353.1|13351.6|13350.8|13349.9|13353.3|13351.8|13350|13348.7|260
1606434000000|2020-11-26 23:40:00|13350.7|13349.8|13351.2|13349.7|13352.7|13351.2|13350.7|13349.5|138
1606434300000|2020-11-26 23:45:00|13351.3|13349.8|13353.5|13352|13353.6|13352.1|13351.3|13349.8|104
1606434600000|2020-11-26 23:50:00|13353.6|13352.1|13354.3|13352.8|13354.5|13353|13353.3|13351.8|127
1606434900000|2020-11-26 23:55:00|13354.4|13352.9|13354.3|13352.8|13354.9|13353.4|13353.7|13352.2|139
1606435200000|2020-11-27 00:00:00|13354.4|13352.9|13354.4|13352.9|13355|13353.5|13350.5|13349.1|293
1606435500000|2020-11-27 00:05:00|13354.3|13352.8|13353.9|13352.4|13355.4|13353.9|13352.1|13350.7|309
1606435800000|2020-11-27 00:10:00|13354|13352.5|13354.9|13353.4|13355.5|13354|13353.9|13352.4|162
1606436100000|2020-11-27 00:15:00|13355.2|13353.7|13353.1|13351.6|13355.3|13353.8|13353|13351.5|175
1606436400000|2020-11-27 00:20:00|13353|13351.5|13352.4|13350.9|13353.5|13352|13351.1|13349.6|210
1606436700000|2020-11-27 00:25:00|13352.3|13350.8|13353.2|13351.7|13353.7|13352.2|13351.9|13350.4|195
1606437000000|2020-11-27 00:30:00|13353.1|13351.6|13350.3|13348.8|13353.2|13351.7|13349.9|13348.4|241
1606437300000|2020-11-27 00:35:00|13350.2|13348.7|13351.3|13349.8|13351.3|13349.8|13349.3|13348.2|264
1606437600000|2020-11-27 00:40:00|13351.2|13349.7|13349.4|13347.9|13352.2|13350.7|13349|13347.8|399
1606437900000|2020-11-27 00:45:00|13349.5|13348|13350|13348.5|13350.9|13349.4|13349.5|13348|182
1606438200000|2020-11-27 00:50:00|13349.9|13348.4|13349.7|13348.2|13351.2|13349.7|13349.2|13347.7|331
1606438500000|2020-11-27 00:55:00|13349.5|13348|13352|13350.5|13352.2|13350.7|13349.3|13347.8|341
1606438800000|2020-11-27 01:00:00|13352.1|13350.6|13352.5|13351|13354.2|13352.7|13350.7|13349.5|416
1606439100000|2020-11-27 01:05:00|13352.4|13350.9|13352.4|13350.9|13354.2|13352.8|13351.7|13350.5|373
1606439400000|2020-11-27 01:10:00|13352.5|13351|13352.2|13350.7|13352.5|13351.2|13351.4|13350.2|215
1606439700000|2020-11-27 01:15:00|13352.3|13350.8|13356.9|13355.4|13357.3|13355.8|13352|13350.5|359
1606440000000|2020-11-27 01:20:00|13357.1|13355.6|13354.2|13352.7|13357.2|13355.7|13353|13351.5|305
1606440300000|2020-11-27 01:25:00|13354.1|13352.6|13354.4|13352.9|13355.9|13354.4|13354.1|13352.6|246
1606440600000|2020-11-27 01:30:00|13354.6|13353.1|13356.8|13355.3|13357.8|13356.3|13354.6|13353.1|314
1606440900000|2020-11-27 01:35:00|13356.7|13355.2|13359.5|13358|13360|13358.7|13355.8|13354.3|274
1606441200000|2020-11-27 01:40:00|13359.4|13357.9|13358.2|13356.7|13359.8|13358.3|13357|13355.7|305
1606441500000|2020-11-27 01:45:00|13358.3|13356.8|13359.7|13358.2|13361|13359.5|13357.6|13356.3|276
1606441800000|2020-11-27 01:50:00|13359.6|13358.1|13360|13358.5|13360.2|13358.7|13359.2|13357.7|162
1606442100000|2020-11-27 01:55:00|13359.9|13358.4|13359.9|13358.4|13360.9|13359.4|13359.2|13357.7|296
1606442400000|2020-11-27 02:00:00|13360.1|13358.6|13358.1|13356.6|13360.8|13359.3|13357.1|13355.6|285
1606442700000|2020-11-27 02:05:00|13358|13356.5|13357.6|13356.1|13358.1|13356.6|13356.3|13354.8|355
1606443000000|2020-11-27 02:10:00|13357.5|13356|13359.8|13358.3|13359.9|13358.4|13356.2|13354.7|225
1606443300000|2020-11-27 02:15:00|13360|13358.5|13357.1|13355.6|13360.4|13358.9|13356.2|13354.7|288
1606443600000|2020-11-27 02:20:00|13357.5|13356|13356.3|13354.8|13357.8|13356.3|13356|13354.7|278
1606443900000|2020-11-27 02:25:00|13356.2|13354.7|13357.3|13355.8|13357.8|13356.3|13355.9|13354.5|230
1606444200000|2020-11-27 02:30:00|13357.2|13355.7|13360.2|13358.7|13361.3|13359.8|13357.1|13355.6|316
1606444500000|2020-11-27 02:35:00|13360.3|13358.8|13360.3|13358.8|13360.4|13358.9|13359.2|13357.7|164
1606444800000|2020-11-27 02:40:00|13360.2|13358.7|13360.3|13358.8|13360.4|13359.1|13359.2|13357.7|205
1606445100000|2020-11-27 02:45:00|13360.2|13358.7|13361|13359.5|13361.3|13359.8|13360|13358.5|219
1606445400000|2020-11-27 02:50:00|13361.1|13359.6|13360.2|13358.7|13361.3|13359.8|13359|13357.6|252
1606445700000|2020-11-27 02:55:00|13360.1|13358.6|13360.2|13358.7|13360.8|13359.3|13359.2|13357.7|226
1606446000000|2020-11-27 03:00:00|13360.3|13358.8|13361.4|13359.9|13361.6|13360.3|13359.5|13358|299
1606446300000|2020-11-27 03:05:00|13361.5|13360|13363.5|13362|13363.8|13362.3|13361.3|13359.8|265
1606446600000|2020-11-27 03:10:00|13363.4|13361.9|13365.9|13364.4|13366.6|13365.3|13363.2|13361.7|411
1606446900000|2020-11-27 03:15:00|13366|13364.5|13368.3|13366.8|13368.5|13367|13365.3|13363.8|375
1606447200000|2020-11-27 03:20:00|13368.4|13366.9|13368.6|13367.1|13369.3|13367.8|13367.3|13366|359
1606447500000|2020-11-27 03:25:00|13368.5|13367|13370.5|13369|13371.5|13370.2|13368.1|13366.8|345
1606447800000|2020-11-27 03:30:00|13370.6|13369.1|13372.3|13370.8|13373.4|13371.9|13369.8|13368.3|391
1606448100000|2020-11-27 03:35:00|13372.2|13370.7|13372.3|13370.8|13373.5|13372.1|13371.2|13369.8|366
1606448400000|2020-11-27 03:40:00|13372.5|13371|13371.4|13369.9|13372.5|13371.2|13371.1|13369.8|265
1606448700000|2020-11-27 03:45:00|13371.3|13369.8|13371.1|13369.6|13372.2|13370.7|13370.3|13368.9|178
1606449000000|2020-11-27 03:50:00|13371|13369.5|13370.2|13368.7|13371.7|13370.2|13369.1|13367.6|216
1606449300000|2020-11-27 03:55:00|13370.1|13368.6|13370.8|13369.3|13372.3|13370.9|13369.9|13368.5|328
1606449600000|2020-11-27 04:00:00|13370.9|13369.4|13373.5|13372|13373.9|13372.4|13369.2|13367.7|342
1606449900000|2020-11-27 04:05:00|13373.3|13371.8|13374.3|13372.8|13374.6|13373.1|13373.2|13371.7|231
1606450200000|2020-11-27 04:10:00|13374.2|13372.7|13372.6|13371.1|13374.7|13373.2|13372|13370.8|240
1606450500000|2020-11-27 04:15:00|13372.5|13371|13371.4|13369.9|13373|13371.5|13370.6|13369.4|341
1606450800000|2020-11-27 04:20:00|13371.3|13369.8|13371.1|13369.6|13372.2|13370.9|13371|13369.5|304
1606451100000|2020-11-27 04:25:00|13371|13369.5|13370.3|13368.8|13371.7|13370.2|13370.1|13368.6|199
1606451400000|2020-11-27 04:30:00|13370.2|13368.7|13370.1|13368.6|13370.6|13369.1|13369.7|13368.2|162
1606451700000|2020-11-27 04:35:00|13370.2|13368.7|13370.1|13368.6|13371|13369.5|13369.4|13367.9|230
1606452000000|2020-11-27 04:40:00|13370.2|13368.7|13371.5|13370|13371.7|13370.2|13369.6|13368.3|147
1606452300000|2020-11-27 04:45:00|13371|13369.5|13371.2|13369.7|13371.4|13370.1|13369.9|13368.6|209
1606452600000|2020-11-27 04:50:00|13371.3|13369.8|13370.5|13369|13371.5|13370|13370.4|13369|199
1606452900000|2020-11-27 04:55:00|13370.6|13369.1|13370.3|13369.4|13372.2|13370.7|13369.8|13368.3|231
1606453200000|2020-11-27 05:00:00|13370.4|13369.5|13370.2|13368.7|13371.1|13369.6|13369.2|13367.7|260
1606453500000|2020-11-27 05:05:00|13370.1|13368.6|13370.3|13368.8|13370.3|13368.8|13369.2|13367.7|263
1606453800000|2020-11-27 05:10:00|13370.4|13368.9|13369.7|13368.2|13370.4|13368.9|13369.2|13367.7|158
1606454100000|2020-11-27 05:15:00|13369.9|13368.4|13369.6|13368.1|13370.3|13368.9|13369.1|13367.8|202
1606454400000|2020-11-27 05:20:00|13369.7|13368.2|13370.2|13368.7|13370.2|13368.7|13369|13367.5|194
1606454700000|2020-11-27 05:25:00|13370.3|13368.8|13369.8|13368.3|13371.4|13369.9|13369.2|13367.7|208
1606455000000|2020-11-27 05:30:00|13369.7|13368.2|13370.1|13368.6|13370.7|13369.4|13369.1|13367.9|313
1606455300000|2020-11-27 05:35:00|13370|13368.5|13369.2|13367.7|13370.3|13369.1|13368.9|13367.5|217
1606455600000|2020-11-27 05:40:00|13369.3|13367.8|13372.1|13370.6|13372.3|13370.8|13369.2|13367.7|278
1606455900000|2020-11-27 05:45:00|13372.2|13370.7|13373.2|13371.7|13373.5|13372|13372.1|13370.6|199
1606456200000|2020-11-27 05:50:00|13373|13371.5|13373.9|13372.4|13374.4|13373.1|13372.2|13370.7|333
1606456500000|2020-11-27 05:55:00|13373.8|13372.3|13375.1|13373.6|13376.1|13374.6|13373.8|13372.3|419
1606456800000|2020-11-27 06:00:00|13375|13373.5|13372.2|13370.7|13375.3|13373.8|13371.9|13370.4|389
1606457100000|2020-11-27 06:05:00|13372.3|13370.8|13374.3|13372.8|13375.2|13374|13372.1|13370.6|285
1606457400000|2020-11-27 06:10:00|13374.1|13372.6|13374.3|13372.8|13375.4|13373.9|13374.1|13372.6|239
1606457700000|2020-11-27 06:15:00|13374.4|13372.9|13376.2|13374.7|13377.3|13375.8|13373.7|13372.4|233
1606458000000|2020-11-27 06:20:00|13376.3|13374.8|13376.2|13374.7|13377.4|13375.9|13376|13374.5|253
1606458300000|2020-11-27 06:25:00|13376.3|13374.8|13373|13371.5|13376.6|13375.5|13372.6|13371.4|262
1606458600000|2020-11-27 06:30:00|13373.1|13371.6|13372.9|13371.4|13373.3|13371.8|13371.8|13370.5|308
1606458900000|2020-11-27 06:35:00|13372.8|13371.3|13376.3|13374.8|13376.9|13375.8|13372.5|13371.3|329
1606459200000|2020-11-27 06:40:00|13376.2|13374.7|13374.2|13372.7|13376.4|13374.9|13373.2|13371.9|196
1606459500000|2020-11-27 06:45:00|13374.3|13372.8|13370.8|13369.3|13375.1|13373.6|13370.6|13369.1|321
1606459800000|2020-11-27 06:50:00|13370.7|13369.2|13368.7|13367.2|13371.6|13370.3|13368|13366.8|334
1606460100000|2020-11-27 06:55:00|13368.6|13367.1|13367.7|13366.8|13368.7|13367.2|13367.1|13365.7|236
1606460400000|2020-11-27 07:00:00|13368|13366.5|13365.1|13363.6|13368.9|13367.8|13362.6|13361.7|499
1606460700000|2020-11-27 07:05:00|13365|13363.5|13364.2|13362.7|13367.2|13366|13362.8|13361.6|404
1606461000000|2020-11-27 07:10:00|13364.3|13362.8|13369.2|13367.7|13369.4|13367.9|13364.1|13362.6|363
1606461300000|2020-11-27 07:15:00|13369.3|13367.8|13367.3|13366.4|13369.9|13368.9|13366.9|13366|338
1606461600000|2020-11-27 07:20:00|13367.4|13366.5|13367.4|13365.9|13368.8|13367.7|13365|13363.8|471
1606461900000|2020-11-27 07:25:00|13367.3|13365.8|13366.3|13364.8|13368.6|13367.3|13365.6|13364.5|262
1606462200000|2020-11-27 07:30:00|13366|13365.1|13363.7|13362.8|13366.3|13365.1|13362.6|13361.4|354
1606462500000|2020-11-27 07:35:00|13363.8|13362.9|13367.4|13365.9|13367.5|13366.6|13363.1|13361.8|277
1606462800000|2020-11-27 07:40:00|13367.3|13365.8|13366.9|13365.4|13368.5|13367.4|13365.9|13364.6|390
1606463100000|2020-11-27 07:45:00|13367.1|13365.6|13366.9|13366|13367.6|13366.4|13365.7|13364.6|437
1606463400000|2020-11-27 07:50:00|13366.8|13365.9|13373.2|13371.7|13373.2|13372|13366.8|13365.4|450
1606463700000|2020-11-27 07:55:00|13373.3|13371.8|13369.2|13367.7|13373.8|13372.6|13363.1|13362.1|752
1606464000000|2020-11-27 08:00:00|13369.3|13367.8|13370.1|13368.6|13374.9|13373.4|13364.8|13363.6|783
1606464300000|2020-11-27 08:05:00|13370.2|13368.7|13381.3|13379.8|13381.4|13379.9|13369.8|13368.6|691
1606464600000|2020-11-27 08:10:00|13381.2|13379.7|13381|13379.5|13382.5|13381.1|13377.9|13376.5|678
1606464900000|2020-11-27 08:15:00|13380.9|13379.4|13374.2|13372.7|13380.9|13379.4|13373.2|13372.2|708
1606465200000|2020-11-27 08:20:00|13374.1|13372.6|13369.4|13367.9|13375.1|13373.9|13368.5|13367.3|721
1606465500000|2020-11-27 08:25:00|13369.3|13367.8|13364.8|13363.3|13372.1|13370.8|13362.7|13361.4|606
1606465800000|2020-11-27 08:30:00|13364.7|13363.2|13361.9|13360.4|13365|13363.7|13353.9|13352.8|843
1606466100000|2020-11-27 08:35:00|13361.8|13360.3|13365.8|13364.3|13365.9|13364.4|13361.6|13360.1|629
1606466400000|2020-11-27 08:40:00|13365.7|13364.2|13369.4|13367.9|13372.1|13370.8|13365.7|13364.2|577
1606466700000|2020-11-27 08:45:00|13369.3|13367.8|13372.2|13370.7|13372.6|13371.5|13368.8|13367.6|531
1606467000000|2020-11-27 08:50:00|13372.3|13370.8|13370.8|13369.3|13372.5|13371.4|13369.5|13368.3|686
1606467300000|2020-11-27 08:55:00|13370.9|13369.4|13371.1|13370.2|13372.8|13371.6|13368.4|13367.3|509
1606467600000|2020-11-27 09:00:00|13370.9|13370|13370.2|13368.7|13372.4|13371.3|13367.1|13365.7|618
1606467900000|2020-11-27 09:05:00|13370|13368.5|13367.1|13365.6|13371.2|13369.7|13367|13365.5|399
1606468200000|2020-11-27 09:10:00|13367.2|13365.7|13369.4|13367.9|13369.4|13368.1|13365.7|13364.2|436
1606468500000|2020-11-27 09:15:00|13369.8|13368.3|13369.6|13368.7|13372.2|13371|13368.6|13367.1|459
1606468800000|2020-11-27 09:20:00|13369.5|13368.6|13369.7|13368.2|13371|13369.6|13368.5|13367.2|385
1606469100000|2020-11-27 09:25:00|13369.6|13368.1|13367.8|13366.3|13371|13370|13366|13364.9|457
1606469400000|2020-11-27 09:30:00|13367.6|13366.1|13366.7|13365.2|13367.8|13366.3|13361.5|13360|591
1606469700000|2020-11-27 09:35:00|13366.8|13365.3|13365.5|13364|13369|13367.8|13364|13362.8|566
1606470000000|2020-11-27 09:40:00|13365.6|13364.1|13366|13364.5|13368.8|13367.3|13363.5|13362|505
1606470300000|2020-11-27 09:45:00|13366.1|13364.6|13361.9|13360.4|13366.9|13365.4|13361.3|13359.9|423
1606470600000|2020-11-27 09:50:00|13361.8|13360.3|13356.9|13355.4|13362.9|13361.4|13354.9|13353.7|695
1606470900000|2020-11-27 09:55:00|13357|13355.5|13358.9|13357.4|13359.1|13357.8|13355.2|13354|624
1606471200000|2020-11-27 10:00:00|13358.8|13357.3|13359.8|13358.3|13359.9|13358.4|13355.9|13354.8|697
1606471500000|2020-11-27 10:05:00|13359.6|13358.7|13359.1|13357.6|13361|13359.5|13357.1|13355.6|522
1606471800000|2020-11-27 10:10:00|13359|13357.5|13359.9|13358.4|13361|13359.7|13358.5|13357.2|321
1606472100000|2020-11-27 10:15:00|13359.7|13358.2|13354.5|13353.6|13360.2|13358.7|13353.6|13352.4|641
1606472400000|2020-11-27 10:20:00|13355.1|13353.8|13346.8|13345.9|13355.4|13354.1|13346.4|13345.2|781
1606472700000|2020-11-27 10:25:00|13346.7|13345.8|13328.8|13327.3|13347|13345.9|13326.2|13324.7|785
1606473000000|2020-11-27 10:30:00|13328.7|13327.2|13333.3|13332.4|13338.5|13337.1|13328.7|13327.2|760
1606473300000|2020-11-27 10:35:00|13333.4|13332.5|13332.9|13331.4|13334|13333|13328.4|13327.2|749
1606473600000|2020-11-27 10:40:00|13333|13331.5|13338.1|13336.6|13338.3|13336.8|13330|13328.5|616
1606473900000|2020-11-27 10:45:00|13337.9|13336.4|13335.4|13333.9|13338.2|13336.9|13334.6|13333.3|472
1606474200000|2020-11-27 10:50:00|13335.3|13333.8|13329.4|13327.9|13335.3|13333.9|13325.6|13324.7|650
1606474500000|2020-11-27 10:55:00|13329.6|13328.1|13319.4|13317.9|13330.9|13329.4|13316.6|13314.6|655
1606474800000|2020-11-27 11:00:00|13319.5|13318|13326.1|13324.6|13329.2|13327.9|13318.9|13317.6|861
1606475100000|2020-11-27 11:05:00|13326.2|13324.7|13328.8|13327.3|13329.6|13328.1|13323.8|13322.5|644
1606475400000|2020-11-27 11:10:00|13328.4|13326.9|13331|13329.5|13331.7|13330.2|13328.3|13326.8|502
1606475700000|2020-11-27 11:15:00|13331.1|13329.6|13333.4|13331.9|13333.6|13332.4|13329.5|13328|596
1606476000000|2020-11-27 11:20:00|13333.5|13332|13334|13333.1|13336.4|13335|13331.5|13330.3|593
1606476300000|2020-11-27 11:25:00|13333.8|13332.9|13332.4|13330.9|13336.1|13334.6|13331|13329.6|454
1606476600000|2020-11-27 11:30:00|13332.3|13330.8|13325.4|13323.9|13332.3|13330.8|13324.8|13323.3|491
1606476900000|2020-11-27 11:35:00|13325.5|13324|13322.8|13321.3|13327.3|13326|13322.4|13321.2|525
1606477200000|2020-11-27 11:40:00|13323|13321.5|13326.7|13325.2|13329.2|13328.1|13323|13321.5|457
1606477500000|2020-11-27 11:45:00|13326.3|13324.8|13322.5|13321.6|13326.3|13324.9|13322.4|13320.9|552
1606477800000|2020-11-27 11:50:00|13322.6|13321.7|13324.9|13323.4|13325.8|13324.3|13321.2|13320.2|485
1606478100000|2020-11-27 11:55:00|13325|13323.5|13320.1|13318.6|13325.5|13324|13319.5|13318.3|516
1606478400000|2020-11-27 12:00:00|13320.2|13318.7|13326.7|13325.8|13326.7|13325.8|13319.6|13318.4|521
1606478700000|2020-11-27 12:05:00|13326.6|13325.7|13318.1|13317.2|13327.2|13325.7|13317.4|13316.1|460
1606479000000|2020-11-27 12:10:00|13318.5|13317|13324|13322.5|13329.3|13327.8|13311.8|13310.3|945
1606479300000|2020-11-27 12:15:00|13324.1|13322.6|13320.4|13318.9|13324.2|13322.8|13316.5|13315|634
1606479600000|2020-11-27 12:20:00|13320.5|13319|13322|13320.5|13322.3|13321.1|13316|13315|633
1606479900000|2020-11-27 12:25:00|13322.1|13320.6|13329.8|13328.3|13330.5|13329.1|13321.8|13320.3|756
1606480200000|2020-11-27 12:30:00|13329.9|13328.4|13329.9|13329|13331.8|13330.3|13326.7|13325.4|737
1606480500000|2020-11-27 12:35:00|13330.1|13329.2|13330.4|13328.9|13332.8|13331.6|13328.6|13327.5|598
1606480800000|2020-11-27 12:40:00|13330.3|13328.8|13332.1|13330.6|13332.8|13331.3|13327|13325.5|536
1606481100000|2020-11-27 12:45:00|13331.9|13330.4|13335.6|13334.1|13336.7|13335.2|13329.7|13328.6|668
1606481400000|2020-11-27 12:50:00|13335.7|13334.2|13328.2|13326.7|13336.2|13334.8|13326.3|13324.8|655
1606481700000|2020-11-27 12:55:00|13328.1|13326.6|13328.9|13328|13331.1|13329.8|13328.1|13326.6|471
1606482000000|2020-11-27 13:00:00|13329.1|13328.2|13331.4|13329.9|13331.7|13330.2|13326.6|13325.1|508
1606482300000|2020-11-27 13:05:00|13331.2|13329.7|13329.3|13328.4|13332|13330.5|13328|13326.7|532
1606482600000|2020-11-27 13:10:00|13329.5|13328.6|13328.9|13327.4|13330.6|13329.2|13325|13323.8|706
1606482900000|2020-11-27 13:15:00|13328.6|13327.1|13326.4|13325.5|13331.9|13330.7|13325.8|13324.3|567
1606483200000|2020-11-27 13:20:00|13326.1|13325.2|13328.8|13327.3|13329.3|13328.2|13321.1|13319.8|598
1606483500000|2020-11-27 13:25:00|13328.7|13327.2|13334.5|13333|13336.4|13335|13326.5|13325|679
1606483800000|2020-11-27 13:30:00|13334.3|13332.8|13332.4|13330.9|13335|13333.5|13329.1|13327.9|571
1606484100000|2020-11-27 13:35:00|13332.5|13331|13338.4|13336.9|13340.6|13339.1|13332.5|13331|620
1606484400000|2020-11-27 13:40:00|13338.1|13337.2|13335.8|13334.9|13339.1|13337.9|13335.3|13333.8|518
1606484700000|2020-11-27 13:45:00|13335.9|13335|13336.1|13334.6|13337.2|13335.7|13332|13330.5|507
1606485000000|2020-11-27 13:50:00|13336|13334.5|13337|13335.5|13339|13337.8|13330.8|13329.6|649
1606485300000|2020-11-27 13:55:00|13336.9|13335.4|13348.4|13346.9|13355.1|13353.8|13336.7|13335.2|845
1606485600000|2020-11-27 14:00:00|13348.5|13347|13349.8|13348.3|13356|13354.7|13348.4|13346.9|717
1606485900000|2020-11-27 14:05:00|13349.7|13348.2|13347.2|13345.7|13354.5|13353|13347.2|13345.7|712
1606486200000|2020-11-27 14:10:00|13346.9|13346|13344.9|13343.4|13351.9|13350.6|13344.5|13343.2|671
1606486500000|2020-11-27 14:15:00|13344.5|13343.6|13342.9|13341.4|13345.5|13344.2|13339.6|13338.1|599
1606486800000|2020-11-27 14:20:00|13342.5|13341.6|13345.7|13344.2|13346.1|13344.6|13341.6|13340.1|525
1606487100000|2020-11-27 14:25:00|13345.8|13344.3|13342.7|13341.2|13345.8|13344.6|13341.8|13340.4|407
1606487400000|2020-11-27 14:30:00|13342.1|13341.3|13342.7|13341.8|13351.8|13350.6|13342.1|13340.9|670
1606487700000|2020-11-27 14:35:00|13342.8|13341.9|13352.8|13351.3|13354.9|13353.6|13342.7|13341.8|797
1606488000000|2020-11-27 14:40:00|13352.5|13351.6|13352.6|13351.1|13356.4|13354.9|13348.2|13346.9|613
1606488300000|2020-11-27 14:45:00|13352.7|13351.2|13350.5|13349|13360|13358.7|13349.7|13348.2|656
1606488600000|2020-11-27 14:50:00|13350.4|13349.5|13348.9|13347.4|13352.3|13351.1|13346.5|13345.3|705
1606488900000|2020-11-27 14:55:00|13349|13347.5|13346.1|13345.2|13354.6|13353.2|13346.1|13344.9|664
1606489200000|2020-11-27 15:00:00|13346.3|13345.4|13343.8|13342.3|13346.9|13345.5|13338.6|13337.3|825
1606489500000|2020-11-27 15:05:00|13343.7|13342.2|13345|13343.5|13347.8|13346.6|13340.1|13338.6|776
1606489800000|2020-11-27 15:10:00|13345.1|13343.6|13342.6|13341.7|13346.3|13345|13339|13338.1|830
1606490100000|2020-11-27 15:15:00|13343|13342.1|13347.7|13346.2|13348.1|13346.6|13339.3|13338|684
1606490400000|2020-11-27 15:20:00|13347.6|13346.1|13361.6|13360.7|13363.9|13362.9|13346.7|13345.2|708
1606490700000|2020-11-27 15:25:00|13361.5|13360.6|13351.9|13351|13362.8|13361.3|13350.8|13349.5|803
1606491000000|2020-11-27 15:30:00|13352.6|13351.1|13360.5|13359|13360.7|13359.3|13352.4|13351|589
1606491300000|2020-11-27 15:35:00|13360.7|13359.2|13359.9|13358.4|13363.6|13362.4|13357|13355.5|629
1606491600000|2020-11-27 15:40:00|13360|13358.5|13358|13357.1|13362.6|13361.3|13354.5|13353.2|701
1606491900000|2020-11-27 15:45:00|13358.3|13357.4|13354.7|13353.2|13363.8|13362.3|13354.7|13353.2|702
1606492200000|2020-11-27 15:50:00|13354.8|13353.3|13353|13351.5|13356.1|13354.6|13351.8|13350.6|557
1606492500000|2020-11-27 15:55:00|13352.9|13351.4|13342.6|13341.1|13353.4|13351.9|13339.6|13338.4|1302
1606492800000|2020-11-27 16:00:00|13342.7|13341.2|13350.7|13349.2|13350.9|13349.6|13342.6|13341.2|1042
1606493100000|2020-11-27 16:05:00|13350.8|13349.3|13351.1|13350.2|13354|13352.5|13347.3|13346.4|602
1606493400000|2020-11-27 16:10:00|13350.8|13349.9|13344.3|13342.8|13350.9|13350|13342.8|13341.7|558
1606493700000|2020-11-27 16:15:00|13344.2|13342.7|13334.4|13333.5|13344.6|13343.3|13332.8|13331.3|831
1606494000000|2020-11-27 16:20:00|13334.7|13333.2|13334.2|13333.3|13337.8|13336.8|13332.6|13331.4|687
1606494300000|2020-11-27 16:25:00|13334.3|13333.4|13329.2|13328.3|13334.3|13333.4|13326.1|13324.7|979
1606494600000|2020-11-27 16:30:00|13329.3|13328.4|13318.6|13317.1|13335.9|13334.4|13317.6|13316.1|1310
1606494900000|2020-11-27 16:35:00|13318.4|13317.7|13317.6|13316.7|13323.8|13322.5|13312.4|13311.2|1133
1606495200000|2020-11-27 16:40:00|13317.1|13316.2|13317.6|13316.1|13321.3|13320|13314.3|13312.8|888
1606495500000|2020-11-27 16:45:00|13317.3|13316.4|13298.8|13297.3|13318|13317.1|13294.2|13292.7|1037
1606495800000|2020-11-27 16:50:00|13298.9|13297.4|13302.8|13301.9|13303.9|13302.4|13294|13292.5|974
1606496100000|2020-11-27 16:55:00|13303.2|13301.7|13307.1|13305.6|13308.4|13307.1|13302.7|13301.6|780
1606496400000|2020-11-27 17:00:00|13307.2|13305.7|13306.2|13304.7|13310.4|13309|13302.7|13301.2|631
1606496700000|2020-11-27 17:05:00|13303.3|13302.4|13303.1|13302.2|13304.4|13303|13300|13298.5|485
1606497000000|2020-11-27 17:10:00|13303.6|13302.1|13302.8|13301.3|13305.2|13304|13301|13300.1|430
1606497300000|2020-11-27 17:15:00|13302.7|13301.2|13307|13305.5|13308.7|13307.2|13300.9|13299.7|567
1606497600000|2020-11-27 17:20:00|13307.1|13305.6|13306.8|13305.3|13307.2|13305.7|13300|13298.8|617
1606497900000|2020-11-27 17:25:00|13306.5|13305.6|13306.1|13304.6|13307|13305.8|13303.7|13302.2|499
1606498200000|2020-11-27 17:30:00|13305.9|13304.4|13308|13306.5|13308.1|13306.9|13305.1|13303.6|470
1606498500000|2020-11-27 17:35:00|13308.3|13306.8|13306.9|13305.4|13309.9|13308.4|13305.1|13303.9|585
1606498800000|2020-11-27 17:40:00|13306.8|13305.3|13310.1|13308.6|13312|13310.8|13304.1|13302.6|553
1606499100000|2020-11-27 17:45:00|13310|13308.5|13308.9|13307.4|13310.3|13308.9|13307.4|13305.9|369
1606499400000|2020-11-27 17:50:00|13309|13307.5|13308.8|13307.3|13311.2|13310|13306.8|13305.5|448
1606499700000|2020-11-27 17:55:00|13308.6|13307.1|13317.8|13316.3|13318.8|13317.5|13308.6|13307.1|585
1606500000000|2020-11-27 18:00:00|13317.7|13316.2|13309.7|13308.2|13318.2|13317.2|13309.2|13307.7|460
1606500300000|2020-11-27 18:05:00|13309.8|13308.3|13305.4|13303.9|13310|13308.5|13305.4|13303.9|293
1606500600000|2020-11-27 18:10:00|13305.3|13303.8|13306.8|13305.3|13308|13306.5|13303.3|13301.8|391
1606500900000|2020-11-27 18:15:00|13306.9|13305.4|13299.2|13296.8|13308.6|13306.4|13295.9|13292.5|1215
1606501200000|2020-11-27 18:20:00|13299.4|13296.6|13297.5|13296|13300.1|13298.3|13296.9|13295.1|487
1606501500000|2020-11-27 18:25:00|13297.3|13295.8|13304.8|13301.7|13306.4|13302.5|13297.1|13295.4|441
1606501800000|2020-11-27 18:30:00|13304.9|13301.8|13303.5|13299.3|13306.6|13303.7|13302.3|13299.1|696
1606502100000|2020-11-27 18:35:00|13303.4|13299.2|13299.3|13297.8|13303.6|13299.6|13298.4|13295.3|427
1606502400000|2020-11-27 18:40:00|13299.4|13297|13301.8|13300.3|13303.9|13301.5|13298.8|13296.5|471
1606502700000|2020-11-27 18:45:00|13301.5|13300|13302.7|13301.2|13303|13301.5|13301|13299.5|491
1606503000000|2020-11-27 18:50:00|13302.6|13301.1|13304|13302.5|13305.1|13303.6|13302.5|13301|376
1606503300000|2020-11-27 18:55:00|13303.8|13302.3|13304.5|13303|13304.9|13303.4|13303.1|13301.6|404
1606503600000|2020-11-27 19:00:00|13304.4|13302.9|13304.1|13302.6|13304.6|13303.1|13302.8|13301.3|432
1606503900000|2020-11-27 19:05:00|13304.2|13302.7|13303.6|13302.1|13305|13303.5|13303.3|13301.8|428
1606504200000|2020-11-27 19:10:00|13303.7|13302.2|13302.5|13301|13303.7|13302.2|13301.5|13300|131
1606504500000|2020-11-27 19:15:00|13302.3|13300.8|13302.9|13302|13304.6|13303.1|13302.3|13300.8|264
1606504800000|2020-11-27 19:20:00|13302.8|13301.9|13304.6|13303.1|13305.2|13303.7|13302.8|13301.9|322
1606505100000|2020-11-27 19:25:00|13304.8|13303.3|13305.1|13304.2|13306.1|13304.6|13304.6|13303.1|319
1606505400000|2020-11-27 19:30:00|13305.4|13303.9|13303.5|13302|13305.8|13304.6|13303|13301.6|329
1606505700000|2020-11-27 19:35:00|13303.6|13302.1|13303.5|13302|13303.8|13302.5|13302.3|13300.8|157
1606506000000|2020-11-27 19:40:00|13303.6|13302.1|13303.1|13301.6|13303.7|13302.2|13302.5|13301|276
1606506300000|2020-11-27 19:45:00|13303.2|13301.7|13305.5|13304|13305.9|13304.4|13303.2|13301.7|322
1606506600000|2020-11-27 19:50:00|13305.4|13303.9|13305.4|13303.9|13305.7|13304.2|13304.7|13303.2|240
1606506900000|2020-11-27 19:55:00|13305.3|13303.8|13305.2|13303.7|13305.8|13304.3|13304.2|13302.7|248
1606507200000|2020-11-27 20:00:00|13305.1|13303.6|13303.2|13301.7|13305.5|13304|13302.4|13300.9|478
1606507500000|2020-11-27 20:05:00|13303.3|13301.8|13304.8|13303.3|13305.2|13303.7|13302.5|13301|340
1606507800000|2020-11-27 20:10:00|13305.1|13303.6|13304.6|13303.1|13305.4|13303.9|13303.2|13301.7|378
1606508100000|2020-11-27 20:15:00|13304.3|13302.8|13304|13302.5|13305.2|13303.7|13303.1|13301.6|215
1606508400000|2020-11-27 20:20:00|13304.4|13302.9|13305.4|13303.9|13305.6|13304.1|13303.8|13302.3|188
1606508700000|2020-11-27 20:25:00|13305.3|13303.8|13305.4|13303.9|13305.9|13304.4|13303.9|13302.4|326
1606509000000|2020-11-27 20:30:00|13305.5|13304|13305|13303.5|13305.5|13304|13304.3|13302.8|257
1606509300000|2020-11-27 20:35:00|13305.1|13303.6|13305|13303.5|13305.3|13303.8|13304.3|13302.8|427
1606509600000|2020-11-27 20:40:00|13305.1|13303.6|13305.1|13303.6|13305.5|13304|13304|13302.5|518
1606509900000|2020-11-27 20:45:00|13305.2|13303.7|13305.6|13304.1|13305.8|13304.3|13304.8|13303.3|516
1606510200000|2020-11-27 20:50:00|13305.4|13303.9|13307.6|13306.1|13307.7|13306.2|13304.9|13303.4|481
1606510500000|2020-11-27 20:55:00|13307.4|13305.9|13296.8|13295.3|13307.8|13306.3|13296.6|13295.1|914
1606510800000|2020-11-27 21:00:00|13296.9|13295.4|13297.2|13295.7|13306.4|13304.9|13288.7|13287.2|1006
1606511100000|2020-11-27 21:05:00|13298|13296.5|13299.9|13298.4|13300.9|13299.4|13296.9|13295.4|423
1606511400000|2020-11-27 21:10:00|13299.8|13298.3|13302|13300.5|13303.2|13301.7|13299.2|13297.7|1031
1606511700000|2020-11-27 21:15:00|13302.1|13300.6|13302.2|13300.7|13303|13301.5|13300.6|13299.1|1296
1606512000000|2020-11-27 21:20:00|13302|13300.5|13302.6|13301.1|13303.1|13301.6|13301.7|13300.2|1130
1606512300000|2020-11-27 21:25:00|13302.7|13301.2|13302.5|13301|13303.6|13302.1|13301|13299.5|1138
1606512600000|2020-11-27 21:30:00|13302.4|13300.9|13303.5|13302|13304.4|13302.9|13302.1|13300.6|758
1606512900000|2020-11-27 21:35:00|13303.4|13301.9|13304|13302.5|13306.6|13305.3|13303.3|13301.8|758
1606513200000|2020-11-27 21:40:00|13303.9|13302.4|13303.9|13302.4|13304.8|13303.3|13303.5|13302|644
1606513500000|2020-11-27 21:45:00|13303.8|13302.3|13312.7|13302.7|13326.3|13316.3|13298.8|13288.8|1097
1606513800000|2020-11-27 21:50:00|13313.1|13303.1|13316.1|13306.1|13317|13312.5|13307.5|13299.8|944
1606514100000|2020-11-27 21:55:00|13316|13306|13319.1|13309.1|13323.9|13313.9|13307.3|13297.3|208
1606683600000|2020-11-29 21:00:00|13335.4|13328.9|13333.9|13327.4|13336.6|13330.1|13331.9|13321.7|27
1606683900000|2020-11-29 21:05:00|13334.8|13328.3|13336.2|13324.1|13343.5|13331.5|13333|13321.3|43
1606684200000|2020-11-29 21:10:00|13336.5|13324.2|13336.5|13324.2|13338.1|13324.2|13336.2|13321.3|14
1606684500000|2020-11-29 21:15:00|13336.9|13323.7|13338.1|13321.3|13342.3|13329|13335.5|13321.3|26
1606684800000|2020-11-29 21:20:00|13335.4|13328.9|13338.1|13321.3|13338.1|13329|13333.2|13321.3|22
1606685100000|2020-11-29 21:25:00|13333.8|13327.3|13340.8|13327|13341.9|13327.7|13333.7|13321.4|21
1606685400000|2020-11-29 21:30:00|13340.5||13340.8||13341.1||13340.5||12
1606685700000|2020-11-29 21:35:00|13341.1|13327.4|13338.6|13323.8|13344.7|13327.4|13338.6|13323.8|28
1606686000000|2020-11-29 21:40:00|13340.5|13327|13339.1|13326.2|13344.7|13333.3|13338.2|13323.8|40
1606686300000|2020-11-29 21:45:00|13339.2|13327|13335.7|13329.2|13346.1|13336|13333.5|13322.4|84
1606686600000|2020-11-29 21:50:00|13340.5|13324.6|13335.7|13329.2|13340.5|13329.2|13335.5|13324.6|13
1606686900000|2020-11-29 21:55:00|13335.5|13329|13335.1|13328.6|13343.3|13329.2|13335.1|13324.6|15
1606687200000|2020-11-29 22:00:00|13336.6|13330.1|13332.7|13326.2|13340.8|13330.7|13329.9|13319.7|161
1606687500000|2020-11-29 22:05:00|13336.3|13324.3|13327.8|13312.8|13336.9|13324.3|13315.1|13295.1|426
1606687800000|2020-11-29 22:10:00|13327.7|13312.7|13329|13319|13336|13326|13323.6|13312.7|386
1606688100000|2020-11-29 22:15:00|13328.8|13318.8|13330.2|13320.2|13332.5|13322.5|13326.4|13316.4|257
1606688400000|2020-11-29 22:20:00|13330.3|13320.3|13328.2|13318.2|13331.6|13321.6|13327|13317.1|227
1606688700000|2020-11-29 22:25:00|13326.8|13318.3|13329.9|13319.9|13331.5|13321.5|13324.5|13316.6|290
1606689000000|2020-11-29 22:30:00|13330|13320|13329.7|13319.7|13331.3|13321.3|13328.8|13318.8|165
1606689300000|2020-11-29 22:35:00|13330|13320|13332.1|13322.1|13332.7|13322.7|13329.2|13319.2|137
1606689600000|2020-11-29 22:40:00|13332|13322|13332.3|13322.3|13333.6|13323.6|13330.7|13320.7|157
1606689900000|2020-11-29 22:45:00|13332.2|13322.2|13327.2|13321.2|13337.6|13327.6|13326.9|13318.6|864
1606690200000|2020-11-29 22:50:00|13327.3|13320.5|13330.7|13320.7|13333.7|13323.7|13326.4|13319.8|259
1606690500000|2020-11-29 22:55:00|13330.6|13320.6|13331.3|13321.3|13332.3|13325|13326.9|13319|290
1606690800000|2020-11-29 23:00:00|13331|13321.9|13325.6|13322.4|13332.5|13327|13325.5|13319.6|1075
1606691100000|2020-11-29 23:05:00|13325.7|13322.3|13327.6|13324.3|13329.6|13325.5|13324.4|13320.5|642
1606691400000|2020-11-29 23:10:00|13327.3|13324.5|13326.2|13324.7|13328.4|13325.3|13323.5|13321.4|331
1606691700000|2020-11-29 23:15:00|13326.1|13324.6|13327.4|13325.9|13328.1|13326.6|13325.1|13323.6|297
1606692000000|2020-11-29 23:20:00|13327.5|13326|13331.1|13329.6|13331.3|13329.8|13327.2|13325.7|298
1606692300000|2020-11-29 23:25:00|13331|13329.5|13332.5|13331|13334.2|13332.8|13330.3|13328.8|378
1606692600000|2020-11-29 23:30:00|13332.4|13330.9|13333.6|13332.1|13336.6|13334.1|13329.2|13327.7|403
1606692900000|2020-11-29 23:35:00|13333.5|13332|13333.2|13331.7|13335.8|13334.3|13332.4|13330.9|372
1606693200000|2020-11-29 23:40:00|13333.1|13331.6|13334.8|13333.3|13335.4|13333.9|13332.4|13330.9|348
1606693500000|2020-11-29 23:45:00|13334.6|13333.1|13332.8|13331.3|13335.4|13333.9|13332.1|13330.6|218
1606693800000|2020-11-29 23:50:00|13332.9|13331.4|13333.1|13331.6|13335|13333.5|13332.7|13331.2|295
1606694100000|2020-11-29 23:55:00|13333|13331.5|13333|13331.5|13333.4|13331.9|13332|13330.5|226
1606694400000|2020-11-30 00:00:00|13332.9|13331.4|13328.5|13327|13333.4|13331.9|13326.1|13324.6|599
1606694700000|2020-11-30 00:05:00|13328.6|13327.1|13329.9|13328.4|13330.2|13328.7|13327|13325.5|396
1606695000000|2020-11-30 00:10:00|13330|13328.5|13330.1|13328.6|13330.5|13329.2|13328.8|13327.4|295
1606695300000|2020-11-30 00:15:00|13330.2|13328.7|13328.1|13326.6|13331.4|13329.9|13327.9|13326.4|309
1606695600000|2020-11-30 00:20:00|13328|13326.5|13326.2|13324.7|13328.4|13326.9|13325.4|13324.3|391
1606695900000|2020-11-30 00:25:00|13326.1|13324.6|13329.2|13327.7|13329.4|13327.9|13324.7|13323.2|398
1606696200000|2020-11-30 00:30:00|13329.3|13327.8|13329|13327.5|13329.4|13327.9|13326.9|13325.7|366
1606696500000|2020-11-30 00:35:00|13328.9|13327.4|13329.3|13327.8|13330|13328.5|13327.3|13325.8|281
1606696800000|2020-11-30 00:40:00|13329.4|13327.9|13329.5|13328|13330.1|13328.6|13328|13326.5|246
1606697100000|2020-11-30 00:45:00|13329.4|13327.9|13330.2|13328.7|13333.1|13331.6|13329|13327.7|315
1606697400000|2020-11-30 00:50:00|13330.1|13328.6|13334.4|13332.9|13337.5|13336|13329.9|13328.4|377
1606697700000|2020-11-30 00:55:00|13335|13333.5|13334.5|13333|13335.8|13334.3|13331.7|13330.2|351
1606698000000|2020-11-30 01:00:00|13334.6|13333.1|13336.2|13334.7|13337.1|13335.6|13333.1|13331.6|536
1606698300000|2020-11-30 01:05:00|13336.1|13334.6|13330.9|13330|13336.2|13334.7|13330.6|13329.5|429
1606698600000|2020-11-30 01:10:00|13330.8|13329.9|13331|13330.1|13332.5|13331.1|13329.1|13327.8|516
1606698900000|2020-11-30 01:15:00|13331.1|13330.2|13331|13330.1|13332.5|13331.1|13330.7|13329.4|450
1606699200000|2020-11-30 01:20:00|13330.9|13330|13331.2|13329.7|13332.3|13330.9|13330.2|13329.2|425
1606699500000|2020-11-30 01:25:00|13331.1|13329.6|13334.4|13332.9|13334.6|13333.5|13331|13329.5|432
1606699800000|2020-11-30 01:30:00|13334.3|13332.8|13333.4|13331.9|13334.8|13333.3|13332.6|13331.6|381
1606700100000|2020-11-30 01:35:00|13333.3|13331.8|13333.4|13331.9|13333.5|13332.3|13330.9|13329.7|241
1606700400000|2020-11-30 01:40:00|13333.3|13331.8|13333.3|13331.8|13334.3|13332.8|13332|13330.7|183
1606700700000|2020-11-30 01:45:00|13333.2|13331.7|13333.4|13331.9|13334.5|13333.2|13332.7|13331.2|299
1606701000000|2020-11-30 01:50:00|13333.3|13331.8|13332|13331.1|13335.3|13333.8|13331|13329.9|313
1606701300000|2020-11-30 01:55:00|13331.9|13331|13340.9|13339.4|13341.4|13340|13331.6|13330.7|493
1606701600000|2020-11-30 02:00:00|13341|13339.5|13341.2|13339.7|13343.1|13341.7|13340.3|13338.8|476
1606701900000|2020-11-30 02:05:00|13341.3|13339.8|13338.9|13338|13341.8|13340.3|13338.7|13337.5|336
1606702200000|2020-11-30 02:10:00|13338.8|13337.9|13339.4|13337.9|13340.2|13338.8|13338.1|13337.2|395
1606702500000|2020-11-30 02:15:00|13339.3|13337.8|13337.4|13335.9|13339.3|13338.1|13335.9|13334.7|478
1606702800000|2020-11-30 02:20:00|13337.5|13336|13339.5|13338|13339.7|13338.4|13337.3|13335.8|263
1606703100000|2020-11-30 02:25:00|13339.4|13337.9|13338.7|13337.2|13341.1|13340.1|13338.2|13336.8|222
1606703400000|2020-11-30 02:30:00|13338.8|13337.3|13339.2|13338.3|13340.3|13338.8|13337.9|13336.7|336
1606703700000|2020-11-30 02:35:00|13339.5|13338|13338.3|13336.8|13340.5|13339.3|13337.7|13336.6|229
1606704000000|2020-11-30 02:40:00|13338.2|13336.7|13338.3|13336.8|13339.4|13338.5|13337.8|13336.7|225
1606704300000|2020-11-30 02:45:00|13338|13337.1|13335.1|13334.2|13338.5|13337.3|13334.9|13333.6|332
1606704600000|2020-11-30 02:50:00|13335|13334.1|13335.3|13333.8|13336.4|13335.2|13335|13333.8|316
1606704900000|2020-11-30 02:55:00|13335.1|13334.2|13336.3|13334.8|13337.5|13336.3|13334.9|13333.6|374
1606705200000|2020-11-30 03:00:00|13336.2|13334.7|13338|13336.5|13338.7|13337.8|13335|13333.6|468
1606705500000|2020-11-30 03:05:00|13337.7|13336.2|13340.3|13338.8|13341.3|13340|13337.5|13336.2|393
1606705800000|2020-11-30 03:10:00|13340.4|13338.9|13342.5|13341|13342.9|13341.6|13340.1|13338.6|325
1606706100000|2020-11-30 03:15:00|13342.4|13340.9|13343.3|13341.8|13344.9|13343.4|13342.2|13340.7|298
1606706400000|2020-11-30 03:20:00|13343.2|13341.7|13340.4|13338.9|13343.4|13341.9|13339.3|13337.8|302
1606706700000|2020-11-30 03:25:00|13340.3|13338.8|13337.7|13336.2|13341.2|13339.7|13337.1|13335.7|324
1606707000000|2020-11-30 03:30:00|13337.5|13336|13338.1|13336.6|13339.3|13338.1|13337.4|13335.9|299
1606707300000|2020-11-30 03:35:00|13338.2|13336.7|13337.4|13335.9|13339.4|13338.1|13335.4|13334|341
1606707600000|2020-11-30 03:40:00|13337.3|13335.8|13337.3|13335.8|13338.3|13336.8|13336.7|13335.4|212
1606707900000|2020-11-30 03:45:00|13337.4|13335.9|13337.3|13335.8|13339.2|13337.8|13336.9|13335.5|254
1606708200000|2020-11-30 03:50:00|13337.2|13335.7|13338.2|13336.7|13338.4|13337.1|13336.5|13335.6|175
1606708500000|2020-11-30 03:55:00|13338.1|13336.6|13337.2|13336.3|13338.2|13336.7|13337.1|13335.6|139
1606708800000|2020-11-30 04:00:00|13337.1|13336.2|13336.3|13334.8|13337.5|13336.3|13335.1|13333.9|302
1606709100000|2020-11-30 04:05:00|13336.2|13334.7|13335.5|13334|13336.6|13335.3|13334.3|13333.2|424
1606709400000|2020-11-30 04:10:00|13335.4|13333.9|13336.4|13334.9|13337.4|13335.9|13335.4|13333.9|257
1606709700000|2020-11-30 04:15:00|13336.3|13334.8|13337.6|13336.1|13338.1|13336.6|13335|13333.6|230
1606710000000|2020-11-30 04:20:00|13337.5|13336|13340.5|13339|13341.9|13340.4|13337|13335.9|326
1606710300000|2020-11-30 04:25:00|13340.4|13338.9|13337.9|13337|13341|13339.6|13337.9|13336.7|238
1606710600000|2020-11-30 04:30:00|13338|13337.1|13339.4|13337.9|13339.5|13338|13337.8|13336.4|263
1606710900000|2020-11-30 04:35:00|13339.5|13338|13339.2|13337.7|13340.3|13338.8|13338.2|13336.7|207
1606711200000|2020-11-30 04:40:00|13339.1|13337.6|13338.1|13336.6|13341.4|13339.9|13338.1|13336.6|447
1606711500000|2020-11-30 04:45:00|13338.2|13336.7|13340.1|13338.6|13340.3|13338.8|13337.4|13336.2|368
1606711800000|2020-11-30 04:50:00|13340|13338.5|13340|13338.5|13341|13339.5|13339.2|13338.1|527
1606712100000|2020-11-30 04:55:00|13339.9|13338.4|13338.4|13336.9|13340.4|13338.9|13338.2|13336.7|358
1606712400000|2020-11-30 05:00:00|13338.3|13336.8|13339.4|13337.9|13339.5|13338|13337.3|13335.8|369
1606712700000|2020-11-30 05:05:00|13339.3|13337.8|13339.1|13337.6|13339.6|13338.2|13338|13336.5|436
1606713000000|2020-11-30 05:10:00|13339|13337.5|13339.9|13339|13340.6|13339.3|13339|13337.5|398
1606713300000|2020-11-30 05:15:00|13339.6|13338.7|13339.5|13338|13340.9|13339.4|13339|13337.7|333
1606713600000|2020-11-30 05:20:00|13339.4|13337.9|13339.5|13338|13340.4|13339|13339.2|13337.7|327
1606713900000|2020-11-30 05:25:00|13339.6|13338.1|13340|13338.5|13340.6|13339.3|13338.5|13337.4|243
1606714200000|2020-11-30 05:30:00|13340.1|13338.6|13337.5|13336|13340.1|13338.6|13336.4|13334.9|330
1606714500000|2020-11-30 05:35:00|13337.4|13335.9|13340.2|13338.7|13340.6|13339.4|13337.4|13335.9|263
1606714800000|2020-11-30 05:40:00|13340.1|13338.6|13343.1|13341.6|13343.2|13341.7|13340|13338.6|224
1606715100000|2020-11-30 05:45:00|13343.2|13341.7|13342.3|13340.8|13343.6|13342.1|13342|13340.5|307
1606715400000|2020-11-30 05:50:00|13342.2|13340.7|13343.7|13342.2|13343.7|13342.2|13341.1|13339.9|299
1606715700000|2020-11-30 05:55:00|13343.4|13341.9|13341.8|13340.3|13343.6|13342.1|13341|13339.8|319
1606716000000|2020-11-30 06:00:00|13341.7|13340.2|13342.6|13341.1|13344.3|13343.1|13341.1|13340|306
1606716300000|2020-11-30 06:05:00|13342.5|13341|13343.7|13342.2|13344.5|13343.3|13342.2|13340.9|226
1606716600000|2020-11-30 06:10:00|13343.8|13342.3|13344.2|13342.7|13345.5|13344.1|13343.2|13341.8|269
1606716900000|2020-11-30 06:15:00|13344.3|13342.8|13342.3|13340.8|13344.5|13343|13340.4|13338.9|290
1606717200000|2020-11-30 06:20:00|13342.4|13340.9|13344.6|13343.1|13345.3|13343.8|13341.9|13340.7|327
1606717500000|2020-11-30 06:25:00|13344.3|13343.4|13346.3|13345.4|13347.6|13346.4|13344.3|13343.1|317
1606717800000|2020-11-30 06:30:00|13346.2|13345.3|13347.2|13345.7|13348.4|13347.1|13345|13343.7|305
1606718100000|2020-11-30 06:35:00|13346.9|13346|13347.5|13346|13349.1|13348|13346.1|13344.8|424
1606718400000|2020-11-30 06:40:00|13347.6|13346.1|13345.1|13344.2|13347.6|13346.4|13343.8|13342.6|384
1606718700000|2020-11-30 06:45:00|13345|13344.1|13345.5|13344|13346|13344.5|13341.8|13340.7|425
1606719000000|2020-11-30 06:50:00|13345.6|13344.1|13348.6|13347.1|13349.4|13348.1|13345.1|13343.7|425
1606719300000|2020-11-30 06:55:00|13348.5|13347|13343.2|13341.7|13349.6|13348.3|13343.1|13341.6|617
1606719600000|2020-11-30 07:00:00|13343|13341.5|13343|13341.5|13343.2|13342|13338.6|13337.3|464
1606719900000|2020-11-30 07:05:00|13342.5|13341.6|13341.7|13340.2|13343.4|13342.3|13339.9|13338.7|484
1606720200000|2020-11-30 07:10:00|13341.8|13340.3|13355.7|13354.8|13355.7|13354.8|13339.9|13338.7|589
1606720500000|2020-11-30 07:15:00|13356|13354.5|13355|13354.1|13358.5|13357|13351.8|13350.5|623
1606720800000|2020-11-30 07:20:00|13355.1|13354.2|13350.9|13350|13355.1|13354.2|13350.8|13349.6|474
1606721100000|2020-11-30 07:25:00|13350.8|13349.9|13349.4|13347.9|13351.1|13350|13344.1|13342.9|676
1606721400000|2020-11-30 07:30:00|13349.1|13347.6|13346.2|13344.7|13349.3|13347.8|13345.2|13344.3|441
1606721700000|2020-11-30 07:35:00|13346.1|13344.6|13349.9|13349|13352.1|13350.6|13345.2|13344.3|447
1606722000000|2020-11-30 07:40:00|13350|13349.1|13349.9|13348.4|13351|13349.7|13346.9|13345.4|459
1606722300000|2020-11-30 07:45:00|13349.6|13348.1|13348.3|13346.8|13350.4|13349.2|13345.8|13344.7|485
1606722600000|2020-11-30 07:50:00|13348.4|13346.9|13347.9|13346.4|13352.6|13351.1|13346.5|13345.6|561
1606722900000|2020-11-30 07:55:00|13348.5|13347|13352.1|13350.6|13354.1|13352.6|13348.5|13347|600
1606723200000|2020-11-30 08:00:00|13352.2|13350.7|13335.3|13333.8|13352.4|13351.2|13333.5|13332.3|799
1606723500000|2020-11-30 08:05:00|13334.6|13333.1|13339.3|13338.4|13343.6|13342.2|13332.9|13331.7|725
1606723800000|2020-11-30 08:10:00|13339.2|13338.3|13341.2|13339.7|13346.8|13345.8|13339.1|13338.2|751
1606724100000|2020-11-30 08:15:00|13341.1|13339.6|13343.1|13341.6|13345.8|13344.8|13339.7|13338.7|711
1606724400000|2020-11-30 08:20:00|13342.7|13341.8|13338.1|13336.6|13343.3|13342|13334.6|13333.6|841
1606724700000|2020-11-30 08:25:00|13338.2|13336.7|13339.2|13337.7|13344.8|13343.3|13336.7|13335.2|687
1606725000000|2020-11-30 08:30:00|13339.3|13337.8|13346.4|13344.9|13348.4|13346.9|13335|13333.5|749
1606725300000|2020-11-30 08:35:00|13346.5|13345|13341|13339.5|13349.3|13348.1|13340.7|13339.3|763
1606725600000|2020-11-30 08:40:00|13341.1|13339.6|13343.7|13342.8|13344.9|13343.8|13339.6|13338.4|798
1606725900000|2020-11-30 08:45:00|13344|13343.1|13336.3|13334.8|13344.4|13343.1|13333.7|13332.7|456
1606726200000|2020-11-30 08:50:00|13336.2|13334.7|13333.4|13332.5|13336.4|13335|13331.1|13330.2|759
1606726500000|2020-11-30 08:55:00|13333.3|13332.4|13333.4|13332.5|13335.7|13334.8|13332|13331.1|573
1606726800000|2020-11-30 09:00:00|13333.7|13332.8|13329.1|13327.6|13338.6|13337.7|13328.7|13327.4|656
1606727100000|2020-11-30 09:05:00|13329|13327.5|13322.4|13320.9|13329.7|13328.4|13319.5|13318.3|929
1606727400000|2020-11-30 09:10:00|13321.9|13321|13319.9|13319|13322.4|13321.1|13313.5|13312.2|851
1606727700000|2020-11-30 09:15:00|13320.2|13319.3|13316|13315.1|13320.8|13319.3|13309.4|13307.9|777
1606728000000|2020-11-30 09:20:00|13315.9|13315|13314.5|13313.6|13316.2|13315.3|13310.2|13309|655
1606728300000|2020-11-30 09:25:00|13314.4|13313.5|13307.2|13305.7|13314.5|13313.6|13306.5|13305|629
1606728600000|2020-11-30 09:30:00|13307.4|13305.9|13318.1|13317.2|13318.3|13317.4|13305.7|13304.8|806
1606728900000|2020-11-30 09:35:00|13318.4|13316.9|13318.2|13316.7|13320.1|13319.2|13315|13313.8|712
1606729200000|2020-11-30 09:40:00|13318.4|13316.9|13321.3|13319.8|13321.5|13320.1|13314.9|13313.7|672
1606729500000|2020-11-30 09:45:00|13321.4|13319.9|13324|13323.1|13325.7|13324.5|13318.7|13317.5|699
1606729800000|2020-11-30 09:50:00|13324.1|13323.2|13328.2|13327.3|13332|13331.1|13322.9|13321.8|918
1606730100000|2020-11-30 09:55:00|13328.3|13327.4|13326.9|13326|13333.3|13332|13325.3|13324.1|783
1606730400000|2020-11-30 10:00:00|13326.8|13325.9|13330.1|13328.6|13330.3|13329.2|13322.1|13320.7|700
1606730700000|2020-11-30 10:05:00|13330.2|13328.7|13322.6|13321.1|13331.5|13330.1|13322.2|13321|641
1606731000000|2020-11-30 10:10:00|13322.5|13321|13324.2|13323.3|13326.4|13325|13321|13319.5|674
1606731300000|2020-11-30 10:15:00|13324.1|13323.2|13322.8|13321.9|13328.6|13327.5|13322.6|13321.4|608
1606731600000|2020-11-30 10:20:00|13322.9|13322|13326.9|13326|13327.5|13326.4|13319.6|13318.4|493
1606731900000|2020-11-30 10:25:00|13327.2|13325.7|13323.7|13322.2|13327.2|13326.2|13323|13321.9|605
1606732200000|2020-11-30 10:30:00|13323.6|13322.1|13321.8|13320.9|13325.1|13323.9|13320.9|13319.4|546
1606732500000|2020-11-30 10:35:00|13321.7|13320.8|13323.2|13321.7|13325.3|13324.1|13320.9|13319.6|600
1606732800000|2020-11-30 10:40:00|13323.3|13321.8|13321.8|13320.9|13325.3|13324.2|13320.1|13319.1|451
1606733100000|2020-11-30 10:45:00|13321.9|13321|13323.1|13322.2|13323.5|13322.4|13320.9|13319.6|402
1606733400000|2020-11-30 10:50:00|13323|13322.1|13320.1|13319.2|13325.5|13324|13319.9|13318.6|583
1606733700000|2020-11-30 10:55:00|13320|13319.1|13330.9|13330|13330.9|13330|13318.8|13317.6|558
1606734000000|2020-11-30 11:00:00|13330.8|13329.9|13331|13329.5|13333.5|13332.6|13328.9|13327.6|602
1606734300000|2020-11-30 11:05:00|13330.9|13329.4|13332.1|13330.6|13334.7|13333.2|13328.8|13327.7|520
1606734600000|2020-11-30 11:10:00|13332.2|13330.7|13339|13337.5|13341.1|13339.7|13332|13330.6|647
1606734900000|2020-11-30 11:15:00|13339.1|13337.6|13349.6|13348.1|13351.3|13350.2|13338.1|13336.6|630
1606735200000|2020-11-30 11:20:00|13349.5|13348|13354.2|13352.7|13355.3|13353.9|13344.8|13343.4|693
1606735500000|2020-11-30 11:25:00|13354.1|13352.6|13350.4|13348.9|13356|13354.9|13348.7|13347.4|563
1606735800000|2020-11-30 11:30:00|13350.1|13349.2|13352.5|13351|13353.5|13352.3|13347.6|13346.5|694
1606736100000|2020-11-30 11:35:00|13352.4|13350.9|13361.8|13360.9|13365.1|13363.6|13350.5|13349.4|636
1606736400000|2020-11-30 11:40:00|13361.4|13360.5|13359.3|13357.8|13362.3|13360.9|13356.4|13355.2|615
1606736700000|2020-11-30 11:45:00|13359.4|13357.9|13359|13357.5|13361.5|13360.1|13356.8|13355.5|580
1606737000000|2020-11-30 11:50:00|13358.9|13357.4|13353.4|13351.9|13362.5|13361|13352.1|13350.6|653
1606737300000|2020-11-30 11:55:00|13353.2|13351.7|13357.2|13355.7|13357.3|13356|13352.9|13351.7|700
1606737600000|2020-11-30 12:00:00|13356.9|13356|13354.1|13352.6|13358.7|13357.4|13353.3|13352.3|731
1606737900000|2020-11-30 12:05:00|13354.2|13352.7|13353.1|13351.6|13356.1|13355|13350.2|13349|741
1606738200000|2020-11-30 12:10:00|13352.9|13352|13350.1|13348.6|13355.8|13354.6|13349.4|13348.2|687
1606738500000|2020-11-30 12:15:00|13350.3|13349.2|13350|13348.5|13353.9|13352.4|13347.5|13346.2|752
1606738800000|2020-11-30 12:20:00|13349.7|13348.8|13348.7|13347.2|13350.7|13349.8|13347|13346.1|620
1606739100000|2020-11-30 12:25:00|13348.6|13347.1|13346.8|13345.9|13348.9|13347.9|13345.1|13343.9|567
1606739400000|2020-11-30 12:30:00|13346.7|13345.8|13340.3|13338.8|13347.4|13346|13319.2|13317.7|1003
1606739700000|2020-11-30 12:35:00|13340.2|13338.7|13335.7|13334.2|13343.9|13342.4|13334|13332.5|844
1606740000000|2020-11-30 12:40:00|13335.8|13334.3|13335.9|13334.4|13336.8|13335.4|13332.4|13331.1|675
1606740300000|2020-11-30 12:45:00|13336.1|13334.6|13328.1|13327.2|13337.4|13335.9|13327.3|13325.8|736
1606740600000|2020-11-30 12:50:00|13328|13327.1|13329.1|13327.6|13332.8|13331.6|13327.9|13326.4|587
1606740900000|2020-11-30 12:55:00|13329.2|13327.7|13327.3|13325.8|13331.3|13329.9|13320.5|13319.2|739
1606741200000|2020-11-30 13:00:00|13327.6|13326.1|13329.3|13327.8|13331.2|13329.7|13324.8|13323.3|805
1606741500000|2020-11-30 13:05:00|13329|13328.1|13329.2|13327.7|13332|13330.9|13327.4|13326.5|640
1606741800000|2020-11-30 13:10:00|13329.1|13327.6|13334.2|13333.3|13336|13334.7|13328.9|13327.5|602
1606742100000|2020-11-30 13:15:00|13334.7|13333.2|13346.1|13345.2|13352|13349.1|13333.9|13332.7|976
1606742400000|2020-11-30 13:20:00|13345.9|13345|13339.1|13337.6|13349.4|13348.3|13335.8|13334.4|980
1606742700000|2020-11-30 13:25:00|13339|13337.5|13338.7|13337.8|13339.1|13337.9|13332.1|13330.6|724
1606743000000|2020-11-30 13:30:00|13338.6|13337.7|13343.7|13342.2|13343.8|13342.3|13336.9|13335.8|656
1606743300000|2020-11-30 13:35:00|13343.8|13342.3|13344.4|13342.9|13349.9|13348.4|13342.9|13341.8|614
1606743600000|2020-11-30 13:40:00|13344.3|13342.8|13347.2|13345.7|13347.2|13345.9|13341.1|13339.7|627
1606743900000|2020-11-30 13:45:00|13347.5|13346|13360.1|13359.2|13360.2|13359.3|13347.1|13346|875
1606744200000|2020-11-30 13:50:00|13360|13359.1|13366|13365.1|13369.2|13368.1|13356.4|13355.2|826
1606744500000|2020-11-30 13:55:00|13366.1|13365.2|13364.1|13362.6|13369|13368.1|13362.2|13360.7|960
1606744800000|2020-11-30 14:00:00|13363.8|13362.3|13375.2|13373.7|13375.9|13374.5|13363.5|13362|990
1606745100000|2020-11-30 14:05:00|13375.3|13373.8|13376|13374.5|13385.9|13384.4|13371.5|13370.4|911
1606745400000|2020-11-30 14:10:00|13375.9|13374.4|13367.7|13366.2|13376.9|13375.8|13362.1|13360.6|1025
1606745700000|2020-11-30 14:15:00|13367.6|13366.1|13365.9|13364.4|13370.9|13369.6|13363.9|13362.4|826
1606746000000|2020-11-30 14:20:00|13365.7|13364.8|13367.2|13365.7|13369.7|13368.2|13365.5|13364|735
1606746300000|2020-11-30 14:25:00|13367.1|13365.6|13370.3|13368.8|13372.1|13370.9|13366|13364.7|508
1606746600000|2020-11-30 14:30:00|13370.2|13368.7|13354.6|13353.1|13377.3|13375.9|13352.8|13351.3|1046
1606746900000|2020-11-30 14:35:00|13354.7|13353.2|13363.8|13362.3|13364.5|13363|13354.7|13353.2|1018
1606747200000|2020-11-30 14:40:00|13364.6|13363.1|13352.9|13351.4|13365.7|13364.5|13351.4|13349.9|808
1606747500000|2020-11-30 14:45:00|13352.8|13351.3|13361.4|13360.5|13363.9|13363|13352.7|13351.2|862
1606747800000|2020-11-30 14:50:00|13361.1|13360.2|13365.5|13364.6|13368.2|13367.1|13361|13360.1|828
1606748100000|2020-11-30 14:55:00|13365.7|13364.8|13372.7|13371.2|13373.6|13372.2|13365.7|13364.8|772
1606748400000|2020-11-30 15:00:00|13372.6|13371.1|13375.5|13374|13378.3|13377.4|13370.3|13368.8|1173
1606748700000|2020-11-30 15:05:00|13375.3|13374.4|13365.8|13364.3|13382|13381|13363.9|13362.7|1266
1606749000000|2020-11-30 15:10:00|13365.7|13364.2|13376.4|13375.5|13377.7|13376.4|13364.8|13363.8|1027
1606749300000|2020-11-30 15:15:00|13376.2|13375.3|13372.9|13372|13377.3|13376.2|13370.6|13369.7|924
1606749600000|2020-11-30 15:20:00|13373|13372.1|13369.8|13368.9|13377.3|13376.1|13367.2|13366.3|979
1606749900000|2020-11-30 15:25:00|13370|13369.1|13368|13366.5|13376.2|13374.8|13365.3|13364.2|1180
1606750200000|2020-11-30 15:30:00|13368.1|13366.6|13352.1|13350.6|13368.2|13367.2|13339.9|13338.2|1433
1606750500000|2020-11-30 15:35:00|13352|13350.5|13346.3|13344.8|13356.4|13355.2|13345.3|13343.9|1297
1606750800000|2020-11-30 15:40:00|13346.4|13344.9|13333|13331.5|13349.7|13348.4|13330.2|13328.8|1300
1606751100000|2020-11-30 15:45:00|13332.9|13331.4|13322.8|13321.3|13333.9|13332.4|13318.6|13317.3|1494
1606751400000|2020-11-30 15:50:00|13322.6|13321.1|13345.2|13343.7|13351.1|13349.7|13322.1|13320.6|1569
1606751700000|2020-11-30 15:55:00|13345|13343.5|13352.6|13351.7|13353.5|13352.6|13335.3|13334|2047
1606752000000|2020-11-30 16:00:00|13352.7|13351.2|13344|13342.5|13358.8|13357.6|13334.2|13332.4|1790
1606752300000|2020-11-30 16:05:00|13344.1|13342.6|13346.9|13345.4|13350|13348.6|13335|13333.5|1319
1606752600000|2020-11-30 16:10:00|13346.5|13345|13340.9|13339.4|13346.8|13345.3|13331.8|13330.8|1174
1606752900000|2020-11-30 16:15:00|13340.8|13339.3|13341|13339.5|13348.6|13347.3|13339.5|13338.3|1095
1606753200000|2020-11-30 16:20:00|13341.3|13339.8|13339.8|13338.9|13344.6|13343.4|13338.1|13336.8|865
1606753500000|2020-11-30 16:25:00|13340.1|13338.6|13339.6|13338.1|13342.4|13341.2|13334.1|13332.6|885
1606753800000|2020-11-30 16:30:00|13339|13337.8|13351|13349.5|13354.2|13353.3|13338.3|13337.1|1104
1606754100000|2020-11-30 16:35:00|13351.1|13349.6|13352.3|13350.8|13354.7|13353.4|13346.8|13345.3|878
1606754400000|2020-11-30 16:40:00|13352.4|13350.9|13346.1|13344.6|13352.4|13350.9|13344.6|13343.4|679
1606754700000|2020-11-30 16:45:00|13346|13344.5|13349|13348.1|13350.4|13349.2|13345.1|13343.6|829
1606755000000|2020-11-30 16:50:00|13349.1|13348.2|13345.7|13344.2|13349.6|13348.2|13343.2|13342.3|602
1606755300000|2020-11-30 16:55:00|13345.6|13344.1|13339.2|13337.7|13346.5|13345.4|13338.3|13336.9|721
1606755600000|2020-11-30 17:00:00|13339.1|13337.6|13340.9|13340|13343.5|13342.6|13335.7|13334.5|725
1606755900000|2020-11-30 17:05:00|13341|13340.1|13338.3|13336.8|13344.2|13343.1|13334|13332.5|887
1606756200000|2020-11-30 17:10:00|13338|13337.1|13345.4|13343.9|13345.4|13344|13337|13335.9|706
1606756500000|2020-11-30 17:15:00|13345.3|13343.8|13346.6|13345.1|13347.5|13346.6|13342|13340.9|539
1606756800000|2020-11-30 17:20:00|13346.5|13345|13345.7|13344.8|13347.3|13346.1|13338.9|13337.8|587
1606757100000|2020-11-30 17:25:00|13345.8|13344.9|13340.1|13339.2|13347.7|13346.8|13339.8|13338.5|601
1606757400000|2020-11-30 17:30:00|13340.4|13339.5|13342.5|13341|13343.4|13341.9|13337.7|13336.7|661
1606757700000|2020-11-30 17:35:00|13342.7|13341.2|13348|13347.1|13350|13348.8|13342.7|13341.2|749
1606758000000|2020-11-30 17:40:00|13348.1|13347.2|13349.8|13348.9|13351.8|13350.9|13347.7|13346.8|639
1606758300000|2020-11-30 17:45:00|13349.7|13348.8|13349.8|13348.9|13351.3|13350|13348.1|13346.6|602
1606758600000|2020-11-30 17:50:00|13349.7|13348.8|13354.2|13353.3|13354.6|13353.7|13348.6|13347.3|729
1606758900000|2020-11-30 17:55:00|13354|13353.1|13353.8|13352.9|13354.4|13353.5|13350.6|13349.7|558
1606759200000|2020-11-30 18:00:00|13353.7|13352.8|13359.7|13358.8|13360|13359.1|13353.5|13352.3|693
1606759500000|2020-11-30 18:05:00|13359.6|13358.7|13356.6|13355.7|13360.8|13359.9|13356.4|13355.4|578
1606759800000|2020-11-30 18:10:00|13356.7|13355.8|13351.7|13350.8|13357.1|13356|13351.4|13350.2|480
1606760100000|2020-11-30 18:15:00|13351.6|13350.7|13350.4|13349.5|13352.4|13351.5|13350|13348.8|406
1606760400000|2020-11-30 18:20:00|13350.5|13349.6|13352.7|13351.8|13354.1|13353.2|13349.6|13348.4|378
1606760700000|2020-11-30 18:25:00|13352.8|13351.9|13353.4|13352.5|13355.4|13354.3|13351.6|13350.7|371
1606761000000|2020-11-30 18:30:00|13353.7|13352.2|13355.2|13353.7|13355.8|13354.7|13352.7|13351.5|499
1606761300000|2020-11-30 18:35:00|13354.9|13353.4|13354.7|13353.8|13355.9|13354.8|13352.5|13351.4|405
1606761600000|2020-11-30 18:40:00|13354.5|13353.6|13352|13351.1|13355.1|13354.2|13350.2|13348.9|462
1606761900000|2020-11-30 18:45:00|13351.9|13351|13349.9|13349|13352.9|13352|13346.4|13345.4|477
1606762200000|2020-11-30 18:50:00|13349.8|13348.9|13346.8|13345.9|13352.9|13352|13346.5|13345.4|513
1606762500000|2020-11-30 18:55:00|13346.9|13346|13350.2|13348.7|13352.5|13351.6|13345|13343.7|571
1606762800000|2020-11-30 19:00:00|13350.1|13348.6|13348.4|13347.5|13352.1|13350.6|13346.2|13345.3|522
1606763100000|2020-11-30 19:05:00|13348.2|13347.3|13342.4|13341.5|13348.9|13348|13341.3|13340.4|475
1606763400000|2020-11-30 19:10:00|13342.5|13341.6|13342.3|13341.4|13344.8|13343.9|13340.9|13339.7|446
1606763700000|2020-11-30 19:15:00|13342.2|13341.3|13340.4|13338.9|13343.5|13342.2|13339.9|13338.5|364
1606764000000|2020-11-30 19:20:00|13340.3|13338.8|13344|13343.1|13346.3|13345.4|13339.5|13338|509
1606764300000|2020-11-30 19:25:00|13344.1|13343.2|13345|13344.1|13346.5|13345.4|13342.8|13341.9|377
1606764600000|2020-11-30 19:30:00|13344.9|13344|13343.6|13342.7|13345.1|13344.2|13340.9|13339.7|345
1606764900000|2020-11-30 19:35:00|13343.7|13342.8|13346.9|13346|13349|13348.1|13341.6|13340.6|517
1606765200000|2020-11-30 19:40:00|13347|13346.1|13348|13347.1|13352.2|13351.1|13346.8|13345.7|461
1606765500000|2020-11-30 19:45:00|13348.1|13347.2|13344.9|13344|13353|13352.1|13344.9|13343.7|510
1606765800000|2020-11-30 19:50:00|13344.8|13343.9|13343|13342.1|13345.2|13344.1|13341.7|13340.8|452
1606766100000|2020-11-30 19:55:00|13342.9|13342|13343.1|13342.2|13346.4|13345.5|13342.9|13342|551
1606766400000|2020-11-30 20:00:00|13343.2|13342.3|13345.1|13344.2|13350.4|13349.1|13342.8|13341.8|481
1606766700000|2020-11-30 20:05:00|13345.2|13344.3|13346.1|13345.2|13346.6|13345.4|13344.1|13343|319
1606767000000|2020-11-30 20:10:00|13346|13345.1|13339.2|13338.3|13346.1|13345.2|13338.1|13336.7|402
1606767300000|2020-11-30 20:15:00|13339.5|13338.6|13337.1|13335.6|13340.7|13339.6|13337|13335.5|355
1606767600000|2020-11-30 20:20:00|13337.2|13335.7|13333.9|13333|13337.3|13335.8|13331.5|13330|494
1606767900000|2020-11-30 20:25:00|13334|13333.1|13331.1|13330.2|13334.4|13333.1|13330.7|13329.7|438
1606768200000|2020-11-30 20:30:00|13331|13330.1|13331.9|13331|13334.1|13332.8|13330.9|13330|391
1606768500000|2020-11-30 20:35:00|13332|13331.1|13333.4|13331.9|13334.4|13333.5|13331.5|13330.4|403
1606768800000|2020-11-30 20:40:00|13333.5|13332|13333.3|13332.4|13334.6|13333.5|13332.3|13330.9|452
1606769100000|2020-11-30 20:45:00|13333.6|13332.1|13335.3|13333.8|13337.5|13336.2|13333.2|13331.9|443
1606769400000|2020-11-30 20:50:00|13335.4|13333.9|13332.4|13330.9|13336.1|13334.6|13331.3|13330.4|621
1606769700000|2020-11-30 20:55:00|13332.5|13331|13329.4|13327.9|13332.7|13331.8|13328.6|13327.5|614
1606770000000|2020-11-30 21:00:00|13329.3|13327.8|13332.2|13330.7|13334.3|13332.8|13329.3|13327.8|545
1606770300000|2020-11-30 21:05:00|13332.3|13330.8|13328.8|13327.3|13332.8|13331.3|13328.3|13326.8|306
1606770600000|2020-11-30 21:10:00|13328.7|13327.2|13328.2|13326.7|13329.3|13327.8|13326.8|13325.3|237
1606770900000|2020-11-30 21:15:00|13328.3|13326.8|13327.2|13325.7|13328.5|13327|13325.9|13324.4|222
1606771200000|2020-11-30 21:20:00|13327.3|13325.8|13328.3|13326.8|13329.1|13327.6|13327.2|13325.7|176
1606771500000|2020-11-30 21:25:00|13328.2|13326.7|13327.6|13326.1|13329|13327.6|13326.4|13324.9|289
1606771800000|2020-11-30 21:30:00|13327.7|13326.2|13324.5|13323|13327.7|13326.2|13323.7|13322.4|369
1606772100000|2020-11-30 21:35:00|13324.4|13322.9|13320.9|13319.4|13324.5|13323|13319.6|13318.4|336
1606772400000|2020-11-30 21:40:00|13320.5|13319.6|13319.5|13318|13321.5|13320|13319.4|13317.9|244
1606772700000|2020-11-30 21:45:00|13319.6|13318.1|13319.5|13318|13322.9|13321.4|13317.6|13316.1|425
1606773000000|2020-11-30 21:50:00|13319.6|13318.1|13324.5|13323|13326.7|13324.8|13318.7|13317.2|528
1606773300000|2020-11-30 21:55:00|13324.7|13323.2|13328.3|13321.8|13329.3|13324.3|13324.3|13319.5|597
1606773600000|2020-11-30 22:00:00|13329.6|13321|13330.6|13320.6|13332.7|13322.7|13329.3|13319.9|28
1606773900000|2020-11-30 22:05:00|13330.8|13320.8|13330.2|13320.2|13333.1|13323.1|13328.6|13318.6|102
1606774200000|2020-11-30 22:10:00|13329.3|13319.3|13335.8|13325.8|13339|13329|13329.3|13319.3|259
1606774500000|2020-11-30 22:15:00|13335.7|13325.7|13333.3|13325.3|13338.2|13328.2|13328.8|13324.9|192
1606774800000|2020-11-30 22:20:00|13333.5|13325.2|13334.9|13326.1|13335.3|13329.8|13332.1|13324.9|214
1606775100000|2020-11-30 22:25:00|13334.8|13325.9|13336.2|13326.2|13340.4|13331|13332.5|13324.4|265
1606775400000|2020-11-30 22:30:00|13336.3|13326.3|13334.7|13325.1|13337.5|13327.5|13332.1|13324.7|161
1606775700000|2020-11-30 22:35:00|13332.1|13325|13334.6|13325.3|13335.4|13325.8|13332.1|13325|181
1606776000000|2020-11-30 22:40:00|13334.3|13325.2|13334.4|13325.6|13335.5|13327|13333|13325|256
1606776300000|2020-11-30 22:45:00|13334.3|13325.5|13334.5|13326.9|13335.5|13327.6|13332.8|13325.4|233
1606776600000|2020-11-30 22:50:00|13333.8|13326.3|13333.5|13327.6|13335.4|13327.8|13332.1|13325.7|235
1606776900000|2020-11-30 22:55:00|13333.7|13327.5|13334.2|13324.2|13335.5|13328.1|13332.4|13322.4|553
1606777200000|2020-11-30 23:00:00|13334.6|13324.6|13336.1|13333.1|13336.7|13333.6|13329.1|13322.2|990
1606777500000|2020-11-30 23:05:00|13335.8|13332.8|13332.4|13330.2|13336.6|13333.7|13330.2|13328.5|606
1606777800000|2020-11-30 23:10:00|13332.2|13330.1|13332.1|13330.6|13334|13332.5|13331.2|13329|319
1606778100000|2020-11-30 23:15:00|13332|13330.5|13328.6|13327.1|13333.2|13331.7|13328.3|13326.8|288
1606778400000|2020-11-30 23:20:00|13328.7|13327.2|13330.2|13328.7|13330.5|13329|13328|13326.5|151
1606778700000|2020-11-30 23:25:00|13330.3|13328.8|13329.8|13328.3|13330.7|13329.2|13329.1|13327.6|235
1606779000000|2020-11-30 23:30:00|13329.7|13328.2|13335.4|13333.9|13335.5|13334|13329.6|13328.1|334
1606779300000|2020-11-30 23:35:00|13335.3|13333.8|13334.3|13332.8|13335.4|13333.9|13333|13331.5|256
1606779600000|2020-11-30 23:40:00|13334.4|13332.9|13339|13337.5|13339.1|13337.6|13334.4|13332.9|356
1606779900000|2020-11-30 23:45:00|13338.9|13337.4|13340.4|13338.9|13342.3|13340.8|13337.9|13336.6|371
1606780200000|2020-11-30 23:50:00|13340.3|13338.8|13339.3|13337.8|13340.4|13338.9|13337.8|13336.7|190
1606780500000|2020-11-30 23:55:00|13339.2|13337.7|13336.2|13334.7|13339.3|13337.8|13335.9|13334.4|282
1606780800000|2020-12-01 00:00:00|13336.3|13334.8|13338.3|13337.4|13338.6|13337.5|13335.1|13333.6|341
1606781100000|2020-12-01 00:05:00|13338.2|13337.3|13339.7|13338.2|13339.9|13338.4|13338.1|13336.7|275
1606781400000|2020-12-01 00:10:00|13339.6|13338.1|13340.3|13338.8|13340.4|13338.9|13338.6|13337.1|259
1606781700000|2020-12-01 00:15:00|13340.2|13338.7|13339.4|13337.9|13340.3|13339|13337.1|13335.8|248
1606782000000|2020-12-01 00:20:00|13339.3|13337.8|13338|13336.5|13340|13338.8|13337.6|13336.1|251
1606782300000|2020-12-01 00:25:00|13337.9|13336.4|13341.3|13339.8|13341.7|13340.4|13337.4|13335.9|245
1606782600000|2020-12-01 00:30:00|13341.2|13339.7|13342.8|13341.9|13343.5|13342.2|13341.2|13339.7|238
1606782900000|2020-12-01 00:35:00|13342.6|13341.7|13344.3|13342.8|13344.4|13343|13342.2|13341|246
1606783200000|2020-12-01 00:40:00|13344.2|13342.7|13343.8|13342.3|13345.3|13343.8|13343|13341.8|231
1606783500000|2020-12-01 00:45:00|13344|13342.5|13344.5|13343|13344.7|13343.6|13342.6|13341.3|247
1606783800000|2020-12-01 00:50:00|13344.4|13342.9|13343.9|13342.4|13346.8|13345.6|13343.6|13342.1|327
1606784100000|2020-12-01 00:55:00|13344.1|13342.6|13344.2|13343.3|13346.9|13345.4|13343.6|13342.1|447
1606784400000|2020-12-01 01:00:00|13344.4|13342.9|13344.2|13342.7|13345.2|13344|13341.9|13340.8|446
1606784700000|2020-12-01 01:05:00|13344.1|13342.6|13343|13342.1|13345.1|13343.9|13342.2|13341|250
1606785000000|2020-12-01 01:10:00|13342.9|13342|13343.2|13341.7|13344.3|13343|13342.2|13340.9|300
1606785300000|2020-12-01 01:15:00|13343.3|13341.8|13343.4|13341.9|13346.3|13345.1|13342.8|13341.3|345
1606785600000|2020-12-01 01:20:00|13343.2|13341.7|13344.3|13342.8|13345.3|13344.2|13342.9|13341.7|284
1606785900000|2020-12-01 01:25:00|13344.4|13342.9|13343.2|13341.7|13344.5|13343.1|13342|13340.5|241
1606786200000|2020-12-01 01:30:00|13343.1|13341.6|13343.5|13342|13344|13342.5|13342.2|13340.8|337
1606786500000|2020-12-01 01:35:00|13343.4|13341.9|13343.2|13341.7|13344|13342.5|13342.4|13341.1|239
1606786800000|2020-12-01 01:40:00|13343.1|13341.6|13344.2|13342.7|13344.3|13342.8|13342.9|13341.4|137
1606787100000|2020-12-01 01:45:00|13344.4|13342.9|13347.1|13345.6|13347.3|13345.8|13344.1|13342.7|259
1606787400000|2020-12-01 01:50:00|13347.3|13345.8|13347.2|13345.7|13349.3|13347.8|13346.1|13344.6|242
1606787700000|2020-12-01 01:55:00|13347.1|13345.6|13346.3|13344.8|13347.3|13345.8|13346.1|13344.6|189
1606788000000|2020-12-01 02:00:00|13346.4|13344.9|13348.2|13346.7|13348.5|13347|13345.9|13344.7|212
1606788300000|2020-12-01 02:05:00|13348.3|13346.8|13348.2|13346.7|13348.9|13347.9|13347|13345.5|304
1606788600000|2020-12-01 02:10:00|13348.1|13346.6|13346.3|13344.8|13348.3|13346.8|13346.1|13344.6|193
1606788900000|2020-12-01 02:15:00|13346.2|13344.7|13349.2|13347.7|13349.4|13348.2|13346.1|13344.6|290
1606789200000|2020-12-01 02:20:00|13349.3|13347.8|13350.2|13348.7|13350.4|13348.9|13348.3|13346.8|242
1606789500000|2020-12-01 02:25:00|13350.3|13348.8|13352.2|13350.7|13352.7|13351.2|13348.5|13347.4|382
1606789800000|2020-12-01 02:30:00|13352.3|13350.8|13353.5|13352|13354.3|13352.8|13352.2|13350.7|427
1606790100000|2020-12-01 02:35:00|13353.2|13352.3|13352.1|13350.6|13355.5|13354.2|13352|13350.5|506
1606790400000|2020-12-01 02:40:00|13352.2|13350.7|13352.4|13350.9|13353.4|13351.9|13351|13349.7|414
1606790700000|2020-12-01 02:45:00|13352.5|13351|13353.7|13352.2|13354.3|13353|13352.4|13350.9|310
1606791000000|2020-12-01 02:50:00|13353.8|13352.3|13359.2|13357.7|13359.5|13358|13353.4|13351.9|424
1606791300000|2020-12-01 02:55:00|13359.3|13357.8|13356.3|13354.8|13359.7|13358.2|13356.3|13354.8|299
1606791600000|2020-12-01 03:00:00|13356.2|13354.7|13358.1|13356.6|13358.3|13357|13355.6|13354.4|240
1606791900000|2020-12-01 03:05:00|13358.2|13356.7|13356|13354.5|13358.4|13356.9|13354.8|13353.7|326
1606792200000|2020-12-01 03:10:00|13356.1|13354.6|13359.2|13357.7|13359.5|13358|13355.7|13354.3|295
1606792500000|2020-12-01 03:15:00|13359.1|13357.6|13359.3|13357.8|13360.6|13359.4|13358.9|13357.4|308
1606792800000|2020-12-01 03:20:00|13359.4|13357.9|13358|13356.5|13359.8|13358.3|13357.2|13355.7|370
1606793100000|2020-12-01 03:25:00|13358.1|13356.6|13358.2|13356.7|13359.3|13357.8|13357.3|13355.8|311
1606793400000|2020-12-01 03:30:00|13358.1|13356.6|13358.7|13357.2|13359.4|13357.9|13357|13355.5|313
1606793700000|2020-12-01 03:35:00|13358.6|13357.1|13357.3|13355.8|13359.4|13357.9|13356.4|13355|439
1606794000000|2020-12-01 03:40:00|13357.4|13355.9|13358.3|13356.8|13359.6|13358.1|13356.9|13355.4|387
1606794300000|2020-12-01 03:45:00|13358.1|13356.6|13358.8|13357.3|13360|13358.8|13357.8|13356.5|413
1606794600000|2020-12-01 03:50:00|13358.7|13357.2|13359.2|13357.7|13359.4|13357.9|13356.4|13354.9|305
1606794900000|2020-12-01 03:55:00|13359.1|13357.6|13359.1|13357.6|13360.1|13359|13357.8|13356.5|211
1606795200000|2020-12-01 04:00:00|13359.2|13357.7|13364.6|13363.1|13364.7|13363.3|13359.2|13357.7|371
1606795500000|2020-12-01 04:05:00|13364.5|13363|13365.7|13364.2|13366|13364.5|13363.3|13361.8|268
1606795800000|2020-12-01 04:10:00|13365.8|13364.3|13365.1|13363.6|13366.4|13365.4|13364.8|13363.5|244
1606796100000|2020-12-01 04:15:00|13365|13363.5|13364.6|13363.1|13366.9|13365.4|13364.1|13362.6|229
1606796400000|2020-12-01 04:20:00|13364.7|13363.2|13364.1|13362.6|13365.5|13364|13364.1|13362.6|237
1606796700000|2020-12-01 04:25:00|13364.2|13362.7|13364.2|13362.7|13365.4|13364.2|13363.4|13361.9|285
1606797000000|2020-12-01 04:30:00|13364.3|13362.8|13360.4|13359.5|13366.2|13364.7|13359.8|13358.7|371
1606797300000|2020-12-01 04:35:00|13360.3|13359.4|13360.9|13359.4|13361.9|13360.7|13359.7|13358.4|294
1606797600000|2020-12-01 04:40:00|13360.8|13359.3|13362|13360.5|13362.3|13361|13360.4|13359.1|188
1606797900000|2020-12-01 04:45:00|13361.9|13360.4|13362|13360.5|13363.2|13361.7|13361.5|13360|208
1606798200000|2020-12-01 04:50:00|13361.9|13360.4|13362|13360.5|13363.1|13361.6|13361.5|13360.2|199
1606798500000|2020-12-01 04:55:00|13361.9|13360.4|13362.8|13361.3|13363.6|13362.1|13361.2|13359.7|315
1606798800000|2020-12-01 05:00:00|13363|13361.5|13362.3|13360.8|13363.7|13362.3|13361.6|13360.3|328
1606799100000|2020-12-01 05:05:00|13362.2|13360.7|13363.9|13362.4|13364.1|13362.6|13361.1|13359.6|310
1606799400000|2020-12-01 05:10:00|13363.8|13362.3|13364.7|13363.2|13365.2|13363.7|13363|13361.7|362
1606799700000|2020-12-01 05:15:00|13364.8|13363.3|13366.2|13364.7|13366.3|13364.9|13363.4|13362.2|297
1606800000000|2020-12-01 05:20:00|13366.1|13364.6|13365.2|13363.7|13366.3|13364.8|13364.8|13363.3|264
1606800300000|2020-12-01 05:25:00|13365.1|13363.6|13362.2|13360.7|13365.1|13363.8|13362.2|13360.7|288
1606800600000|2020-12-01 05:30:00|13362|13361.1|13361.8|13360.9|13363.2|13361.8|13360.6|13359.5|283
1606800900000|2020-12-01 05:35:00|13361.9|13361|13362.8|13361.3|13363.9|13362.6|13361.7|13360.5|312
1606801200000|2020-12-01 05:40:00|13363.2|13361.7|13364.6|13363.1|13365.4|13364.4|13363|13361.7|414
1606801500000|2020-12-01 05:45:00|13364.7|13363.2|13365|13363.5|13365.9|13364.6|13364.2|13363|287
1606801800000|2020-12-01 05:50:00|13365.1|13363.6|13365.1|13363.6|13366.2|13365.1|13364.2|13362.7|308
1606802100000|2020-12-01 05:55:00|13365|13363.5|13367.4|13365.9|13367.5|13366.1|13364.7|13363.3|320
1606802400000|2020-12-01 06:00:00|13367.3|13365.8|13369|13367.5|13370.2|13368.7|13365.4|13363.9|331
1606802700000|2020-12-01 06:05:00|13368.9|13367.4|13366.8|13365.9|13369.2|13367.8|13365.9|13364.6|327
1606803000000|2020-12-01 06:10:00|13366.7|13365.8|13365.3|13363.8|13367.4|13366.5|13364.4|13363.1|238
1606803300000|2020-12-01 06:15:00|13365.2|13363.7|13364.7|13363.8|13365.9|13364.6|13363.4|13362.3|276
1606803600000|2020-12-01 06:20:00|13364.8|13363.9|13365|13363.5|13366.3|13364.9|13364.7|13363.4|281
1606803900000|2020-12-01 06:25:00|13365.1|13363.6|13367.1|13365.6|13368.1|13366.9|13365.1|13363.6|293
1606804200000|2020-12-01 06:30:00|13367.2|13365.7|13365.3|13363.8|13368.2|13366.8|13364.3|13362.8|272
1606804500000|2020-12-01 06:35:00|13365.2|13364.3|13365|13363.5|13366.4|13365.4|13364.4|13363.2|348
1606804800000|2020-12-01 06:40:00|13364.8|13363.3|13362.6|13361.7|13366|13364.8|13362.4|13361.4|326
1606805100000|2020-12-01 06:45:00|13362.5|13361.6|13361.4|13360.5|13363|13361.8|13361.3|13360.1|314
1606805400000|2020-12-01 06:50:00|13361.5|13360.6|13361.9|13360.4|13362.9|13361.8|13360.7|13359.4|307
1606805700000|2020-12-01 06:55:00|13361.6|13360.7|13364.1|13362.6|13364.3|13362.8|13361.6|13360.4|316
1606806000000|2020-12-01 07:00:00|13364.5|13363|13369.8|13368.9|13370.4|13369.1|13362.9|13361.7|515
1606806300000|2020-12-01 07:05:00|13370|13369.1|13377.7|13376.2|13379|13377.5|13366.2|13364.7|558
1606806600000|2020-12-01 07:10:00|13377.6|13376.1|13384.4|13382.9|13389.6|13388.1|13377.2|13375.8|741
1606806900000|2020-12-01 07:15:00|13384.3|13382.8|13393.1|13391.6|13394.2|13392.7|13383.4|13382.4|596
1606807200000|2020-12-01 07:20:00|13393|13391.5|13386|13384.5|13393.1|13391.9|13382.8|13381.3|627
1606807500000|2020-12-01 07:25:00|13386.1|13384.6|13380.8|13379.3|13387.6|13386.7|13380.5|13379.3|514
1606807800000|2020-12-01 07:30:00|13380.9|13379.4|13381.7|13380.8|13383.8|13382.9|13378.9|13378|574
1606808100000|2020-12-01 07:35:00|13381.8|13380.9|13383.3|13381.8|13383.7|13382.7|13380.9|13379.9|408
1606808400000|2020-12-01 07:40:00|13383|13382.1|13387.3|13386.4|13390.4|13389.1|13382.3|13381.4|529
1606808700000|2020-12-01 07:45:00|13387.7|13386.2|13387|13386.1|13389.2|13387.9|13384.7|13383.5|504
1606809000000|2020-12-01 07:50:00|13387.1|13386.2|13386.1|13384.6|13391.9|13391|13384.6|13383.5|606
1606809300000|2020-12-01 07:55:00|13386|13384.5|13383.1|13381.6|13387.3|13386.3|13380.5|13379.3|669
1606809600000|2020-12-01 08:00:00|13383.2|13381.7|13396.5|13395|13396.5|13395|13380.8|13379.6|867
1606809900000|2020-12-01 08:05:00|13396.6|13395.1|13391.2|13389.7|13408.6|13406.5|13390|13388.6|1097
1606810200000|2020-12-01 08:10:00|13391.3|13389.8|13384|13382.5|13393.4|13392.1|13381.6|13380.4|706
1606810500000|2020-12-01 08:15:00|13384.1|13382.6|13377.8|13376.3|13385.3|13383.9|13376.5|13375|852
1606810800000|2020-12-01 08:20:00|13377.7|13376.2|13385.7|13384.8|13387.3|13386.1|13376.2|13374.7|687
1606811100000|2020-12-01 08:25:00|13385.6|13384.7|13393.5|13392|13395.1|13393.8|13385.5|13384.3|564
1606811400000|2020-12-01 08:30:00|13393.7|13392.2|13405.4|13403.9|13405.6|13404.1|13393.7|13392.2|846
1606811700000|2020-12-01 08:35:00|13405.3|13403.8|13401.4|13400.5|13405.9|13404.7|13400.6|13399.3|825
1606812000000|2020-12-01 08:40:00|13401.9|13400.4|13402.1|13400.6|13405.2|13403.9|13398.4|13396.9|786
1606812300000|2020-12-01 08:45:00|13402|13400.5|13404.6|13403.1|13405.5|13404|13398|13396.5|727
1606812600000|2020-12-01 08:50:00|13404.5|13403|13399.3|13397.8|13407|13405.5|13396.2|13394.7|831
1606812900000|2020-12-01 08:55:00|13399.1|13398.2|13400.3|13398.8|13403.1|13401.6|13396.3|13395|756
1606813200000|2020-12-01 09:00:00|13400.6|13399.1|13396.7|13395.2|13404.7|13403.2|13396|13394.5|898
1606813500000|2020-12-01 09:05:00|13396.6|13395.1|13385.1|13383.6|13396.8|13395.3|13384|13382.7|915
1606813800000|2020-12-01 09:10:00|13385|13383.5|13387.9|13387|13388.9|13387.4|13381.9|13380.6|860
1606814100000|2020-12-01 09:15:00|13388|13387.1|13380.8|13379.3|13389.2|13387.7|13379.2|13378.2|729
1606814400000|2020-12-01 09:20:00|13380.7|13379.8|13378.3|13376.8|13385.3|13384.1|13376.1|13374.7|603
1606814700000|2020-12-01 09:25:00|13378.4|13376.9|13382.1|13380|13385.3|13383.8|13375.5|13374.5|669
1606815000000|2020-12-01 09:30:00|13382.4|13380.1|13376.1|13374.6|13383.4|13381.9|13375.4|13374.1|638
1606815300000|2020-12-01 09:35:00|13375.8|13374.9|13363.5|13362|13379.6|13378.5|13362.2|13359.6|770
1606815600000|2020-12-01 09:40:00|13363.4|13361.9|13360.3|13359.4|13365.4|13363.9|13351.6|13350.1|1241
1606815900000|2020-12-01 09:45:00|13360.2|13359.3|13352.5|13351|13360.8|13359.8|13352.1|13350.6|986
1606816200000|2020-12-01 09:50:00|13352.4|13350.9|13358.4|13356.9|13358.6|13357.1|13352|13350.7|716
1606816500000|2020-12-01 09:55:00|13358.5|13357|13355.6|13354.1|13359.6|13358.1|13355.6|13354.1|587
1606816800000|2020-12-01 10:00:00|13355.4|13353.9|13350.8|13349.3|13355.5|13354|13343|13341.5|805
1606817100000|2020-12-01 10:05:00|13350.7|13349.2|13354.2|13352.7|13355.1|13353.6|13349.7|13348.2|636
1606817400000|2020-12-01 10:10:00|13353.9|13353|13357.1|13356.2|13360|13358.5|13352.8|13351.7|609
1606817700000|2020-12-01 10:15:00|13357|13356.1|13355|13353.5|13357.5|13356.3|13351.2|13349.7|525
1606818000000|2020-12-01 10:20:00|13354.9|13353.4|13363.3|13361.8|13363.3|13362|13354.9|13353.4|598
1606818300000|2020-12-01 10:25:00|13363.6|13362.1|13364.5|13363|13365.7|13364.2|13358.9|13357.4|617
1606818600000|2020-12-01 10:30:00|13364.7|13363.2|13353.1|13351.6|13365.2|13363.7|13352.8|13351.6|539
1606818900000|2020-12-01 10:35:00|13353.2|13351.7|13353.6|13352.1|13355.6|13354.2|13349.8|13348.3|502
1606819200000|2020-12-01 10:40:00|13353.7|13352.2|13351.8|13350.3|13355.4|13354.3|13348.5|13347|578
1606819500000|2020-12-01 10:45:00|13351.9|13350.4|13355.1|13354.2|13355.6|13354.3|13347.1|13345.9|605
1606819800000|2020-12-01 10:50:00|13354.9|13353.6|13358.8|13357.3|13358.9|13357.5|13352|13350.5|596
1606820100000|2020-12-01 10:55:00|13358.6|13357.9|13355|13353.5|13361.3|13359.9|13353.4|13352.2|684
1606820400000|2020-12-01 11:00:00|13354.9|13353.4|13351.4|13349.9|13357.4|13355.9|13348.6|13347.1|627
1606820700000|2020-12-01 11:05:00|13351.3|13349.8|13347.6|13346.1|13352.2|13350.9|13346.7|13345.6|566
1606821000000|2020-12-01 11:10:00|13348|13346.5|13341.3|13340.4|13349.7|13348.4|13338.5|13337.4|714
1606821300000|2020-12-01 11:15:00|13341.6|13340.1|13340.3|13338.8|13345.5|13344.1|13338.2|13336.8|549
1606821600000|2020-12-01 11:20:00|13340.2|13338.7|13345.2|13343.7|13346.6|13345.1|13338.5|13337|586
1606821900000|2020-12-01 11:25:00|13345.1|13343.6|13346|13344.5|13349|13347.7|13344.1|13342.6|594
1606822200000|2020-12-01 11:30:00|13346.1|13344.6|13344.3|13342.8|13350.5|13349.3|13341|13339.5|634
1606822500000|2020-12-01 11:35:00|13344.2|13342.7|13336.2|13335.3|13345|13343.8|13332.7|13331.5|633
1606822800000|2020-12-01 11:40:00|13336.3|13335.4|13338.2|13337.3|13342.8|13341.8|13335.6|13334.3|639
1606823100000|2020-12-01 11:45:00|13338.4|13336.9|13344.7|13343.2|13344.7|13343.2|13333.6|13332.6|604
1606823400000|2020-12-01 11:50:00|13344.6|13343.1|13344|13343.1|13345.6|13344.2|13342.5|13341|572
1606823700000|2020-12-01 11:55:00|13344.2|13343.3|13328.7|13327.2|13347.7|13346.6|13326.1|13324.6|1071
1606824000000|2020-12-01 12:00:00|13328.9|13327.4|13324.7|13323.2|13329.5|13328.1|13316.2|13315|1301
1606824300000|2020-12-01 12:05:00|13324.8|13323.3|13331.5|13330|13335.8|13334.3|13324.8|13323.3|783
1606824600000|2020-12-01 12:10:00|13331.4|13329.9|13333.8|13332.3|13334.9|13333.4|13329.4|13328|554
1606824900000|2020-12-01 12:15:00|13333.7|13332.2|13328|13326.5|13334.3|13333.3|13324.5|13323.1|837
1606825200000|2020-12-01 12:20:00|13327.9|13326.4|13322.7|13321.2|13328.4|13327.1|13321.2|13319.7|421
1606825500000|2020-12-01 12:25:00|13322.8|13321.3|13325.4|13323.9|13326.8|13325.6|13322.6|13321.1|579
1606825800000|2020-12-01 12:30:00|13325.3|13323.8|13325.2|13324.3|13329.1|13327.6|13323.4|13322|714
1606826100000|2020-12-01 12:35:00|13325.1|13324.2|13325|13323.5|13326.3|13325.1|13322.5|13321.3|696
1606826400000|2020-12-01 12:40:00|13324.8|13323.3|13325.7|13324.2|13326.9|13325.5|13322.7|13321.2|479
1606826700000|2020-12-01 12:45:00|13325.6|13324.1|13325|13323.5|13326.8|13325.3|13321.8|13320.3|626
1606827000000|2020-12-01 12:50:00|13324.9|13323.4|13322.9|13321.4|13326.4|13324.9|13320.1|13318.7|732
1606827300000|2020-12-01 12:55:00|13322.8|13321.3|13331.1|13330.2|13331.5|13330.4|13320.4|13319.1|761
1606827600000|2020-12-01 13:00:00|13331.4|13330.5|13335.8|13334.3|13341.3|13340.2|13331.3|13330.2|903
1606827900000|2020-12-01 13:05:00|13335.9|13334.4|13333.1|13331.6|13337.4|13336.2|13332.4|13331.5|526
1606828200000|2020-12-01 13:10:00|13333.4|13331.9|13328.3|13326.8|13336|13334.5|13326.4|13325.3|561
1606828500000|2020-12-01 13:15:00|13328|13326.5|13328.4|13326.9|13329.6|13328.1|13322.3|13321|627
1606828800000|2020-12-01 13:20:00|13328.1|13327.2|13332.8|13331.3|13335.2|13333.7|13326.6|13325.1|697
1606829100000|2020-12-01 13:25:00|13332.7|13331.2|13335.2|13333.7|13335.2|13333.8|13330.6|13329.2|436
1606829400000|2020-12-01 13:30:00|13335.1|13333.6|13332.4|13331.5|13336.5|13335.3|13330.3|13329|555
1606829700000|2020-12-01 13:35:00|13332.3|13331.4|13336.5|13335|13337.2|13335.7|13331.4|13329.9|630
1606830000000|2020-12-01 13:40:00|13336.1|13335.2|13335.5|13334|13338.7|13337.5|13332.2|13330.9|670
1606830300000|2020-12-01 13:45:00|13335.3|13333.8|13343.7|13342.2|13343.9|13342.4|13334.5|13333.3|629
1606830600000|2020-12-01 13:50:00|13343.5|13342|13352.4|13350.9|13353.6|13352.2|13343.4|13342|846
1606830900000|2020-12-01 13:55:00|13352.3|13350.8|13352.4|13350.9|13354.3|13353.1|13347|13345.6|724
1606831200000|2020-12-01 14:00:00|13352.5|13351|13349.6|13348.1|13352.8|13351.3|13345.9|13344.4|861
1606831500000|2020-12-01 14:05:00|13349.2|13347.7|13350.3|13349.4|13352.2|13350.7|13347|13345.5|737
1606831800000|2020-12-01 14:10:00|13350.2|13349.3|13350.9|13349.4|13353.5|13352.3|13348.3|13346.8|640
1606832100000|2020-12-01 14:15:00|13350.8|13349.3|13351.5|13350|13353.6|13352.3|13350|13348.5|633
1606832400000|2020-12-01 14:20:00|13351.9|13350.4|13352.9|13351.4|13358.3|13357.1|13351.4|13350.2|546
1606832700000|2020-12-01 14:25:00|13353.4|13351.9|13348.4|13347.5|13354.6|13353.4|13347.7|13346.2|612
1606833000000|2020-12-01 14:30:00|13347.9|13347|13336|13334.5|13348.5|13347|13335.2|13333.7|1110
1606833300000|2020-12-01 14:35:00|13336.1|13334.6|13349.2|13347.7|13349.3|13347.8|13333.1|13331.6|855
1606833600000|2020-12-01 14:40:00|13349.1|13347.6|13345.1|13343.6|13353.6|13352.3|13344.9|13343.1|717
1606833900000|2020-12-01 14:45:00|13345|13343.5|13348.5|13347|13349.6|13348.3|13343.1|13341.9|564
1606834200000|2020-12-01 14:50:00|13348.1|13347.2|13358.8|13357.3|13359.5|13358.5|13348|13346.8|912
1606834500000|2020-12-01 14:55:00|13358.9|13357.4|13354.6|13347|13358.9|13357.4|13348.6|13347|839
1606834800000|2020-12-01 15:00:00|13354.4|13346.9|13355.7|13354.2|13358.7|13357.4|13346.8|13345.3|858
1606835100000|2020-12-01 15:05:00|13355.6|13354.1|13358.9|13357.4|13359.4|13358.2|13348.4|13347.1|1165
1606835400000|2020-12-01 15:10:00|13358.8|13357.3|13358.4|13356.9|13364.6|13363.3|13353.4|13352.1|1147
1606835700000|2020-12-01 15:15:00|13358.3|13356.8|13366.4|13364.9|13369.9|13368.5|13355.3|13353.8|1195
1606836000000|2020-12-01 15:20:00|13366.3|13364.8|13359|13358.1|13368|13366.7|13356.3|13354.8|959
1606836300000|2020-12-01 15:25:00|13358.9|13358|13355.7|13354.8|13366.6|13365.1|13354.8|13353.8|942
1606836600000|2020-12-01 15:30:00|13355.8|13354.9|13351.8|13350.3|13358|13356.9|13351.6|13350.1|1082
1606836900000|2020-12-01 15:35:00|13351.7|13350.2|13359.2|13358.3|13362.4|13360.9|13351.5|13350|1015
1606837200000|2020-12-01 15:40:00|13359.4|13357.9|13371.4|13369.9|13374.5|13373|13358.4|13356.9|917
1606837500000|2020-12-01 15:45:00|13371.5|13370|13368.1|13366.6|13373.5|13372.3|13367.3|13366.3|977
1606837800000|2020-12-01 15:50:00|13368.2|13366.7|13366|13364.5|13369.7|13368.3|13362.5|13361.3|898
1606838100000|2020-12-01 15:55:00|13365.7|13364.8|13360.8|13359.9|13375.6|13374.4|13356.1|13355|1311
1606838400000|2020-12-01 16:00:00|13360.9|13360|13370.4|13368.9|13371.7|13370.3|13360.9|13360|1207
1606838700000|2020-12-01 16:05:00|13370.1|13369.2|13426.9|13425.4|13435.1|13432.1|13369.1|13368|1934
1606839000000|2020-12-01 16:10:00|13426.8|13425.3|13431.7|13430.2|13442.5|13441|13416.8|13415|1877
1606839300000|2020-12-01 16:15:00|13432|13430.5|13424.9|13423.4|13436.9|13435.4|13413.3|13411.8|1333
1606839600000|2020-12-01 16:20:00|13425|13423.5|13439.1|13437.6|13439.5|13438|13424.4|13422.9|944
1606839900000|2020-12-01 16:25:00|13439.2|13437.7|13429.2|13427.7|13439.8|13438.3|13426|13424.7|931
1606840200000|2020-12-01 16:30:00|13428.9|13428|13415.1|13413.6|13436.4|13434.9|13414.5|13413|1205
1606840500000|2020-12-01 16:35:00|13415.3|13413.8|13407.2|13406.3|13416.8|13415.9|13399.6|13398.1|1143
1606840800000|2020-12-01 16:40:00|13407.1|13406.2|13405.1|13404.2|13410.4|13408.9|13398.1|13396.8|994
1606841100000|2020-12-01 16:45:00|13405|13404.1|13395.2|13393.7|13406.5|13405.3|13393|13391.5|828
1606841400000|2020-12-01 16:50:00|13395.3|13393.8|13395.3|13393.8|13399.5|13398.3|13391.9|13390.5|868
1606841700000|2020-12-01 16:55:00|13395.5|13394|13391.4|13389.9|13396.6|13395.2|13389.1|13388|735
1606842000000|2020-12-01 17:00:00|13391.3|13389.8|13399.5|13398|13401.4|13399.9|13390.1|13388.8|821
1606842300000|2020-12-01 17:05:00|13399.6|13398.1|13405.1|13404.2|13406.6|13405.4|13399.2|13398|667
1606842600000|2020-12-01 17:10:00|13405.2|13404.3|13404.1|13403.2|13408.4|13407.1|13402.8|13401.8|643
1606842900000|2020-12-01 17:15:00|13404.2|13403.3|13400.6|13399.1|13405.3|13404.1|13396|13394.5|483
1606843200000|2020-12-01 17:20:00|13400.5|13399|13392.2|13390.7|13403|13401.9|13391.1|13389.6|907
1606843500000|2020-12-01 17:25:00|13392.1|13390.6|13403.5|13402|13406.4|13404.9|13392|13390.5|738
1606843800000|2020-12-01 17:30:00|13404.1|13402.6|13415.4|13413.9|13415.6|13414.3|13404.1|13402.6|722
1606844100000|2020-12-01 17:35:00|13415.3|13413.8|13417.3|13415.8|13422.4|13420.9|13413.9|13412.6|533
1606844400000|2020-12-01 17:40:00|13417.2|13415.7|13418|13417.1|13420.3|13418.8|13414.5|13413.3|602
1606844700000|2020-12-01 17:45:00|13418.1|13417.2|13425.2|13423.7|13428.2|13426.7|13418.1|13417.1|513
1606845000000|2020-12-01 17:50:00|13425.1|13423.6|13423.1|13421.6|13430.5|13429.4|13421.5|13420|639
1606845300000|2020-12-01 17:55:00|13423.2|13421.7|13419.5|13418|13426.2|13425|13417.9|13416.4|629
1606845600000|2020-12-01 18:00:00|13419.3|13417.8|13418.5|13417|13421.3|13419.8|13416|13414.5|545
1606845900000|2020-12-01 18:05:00|13418.4|13416.9|13422.4|13420.9|13423.5|13422|13418.3|13416.9|505
1606846200000|2020-12-01 18:10:00|13422.5|13421|13426.4|13424.9|13426.4|13424.9|13422.5|13421|454
1606846500000|2020-12-01 18:15:00|13426.3|13424.8|13425.4|13423.9|13428.5|13427.4|13424.7|13423.6|503
1606846800000|2020-12-01 18:20:00|13425.3|13423.8|13421.1|13419.6|13429.4|13428.3|13420.9|13419.5|593
1606847100000|2020-12-01 18:25:00|13421.2|13419.7|13424.7|13423.8|13425.2|13424.3|13420|13418.9|493
1606847400000|2020-12-01 18:30:00|13425|13423.5|13426.7|13425.8|13426.9|13426|13421.9|13420.7|465
1606847700000|2020-12-01 18:35:00|13426.6|13425.7|13428.5|13427.6|13430.8|13429.9|13426.6|13425.7|462
1606848000000|2020-12-01 18:40:00|13428.7|13427.8|13424.4|13423.5|13429.2|13428.1|13424.3|13423.4|384
1606848300000|2020-12-01 18:45:00|13424.7|13423.8|13429|13427.5|13429.7|13428.4|13423.1|13422.2|418
1606848600000|2020-12-01 18:50:00|13428.7|13427.2|13426|13425.1|13428.7|13427.2|13425.1|13423.8|465
1606848900000|2020-12-01 18:55:00|13425.8|13424.9|13429.9|13429|13430.3|13429.4|13424.8|13423.8|541
1606849200000|2020-12-01 19:00:00|13430.2|13428.7|13427.8|13426.9|13430.8|13429.9|13426.6|13425.4|618
1606849500000|2020-12-01 19:05:00|13427.7|13426.8|13426.8|13425.9|13430.1|13428.9|13426.6|13425.6|451
1606849800000|2020-12-01 19:10:00|13426.7|13425.8|13429.2|13427.7|13429.2|13427.9|13425.6|13424.4|327
1606850100000|2020-12-01 19:15:00|13429.1|13427.6|13426.4|13425.5|13430.2|13429.2|13425.6|13424.7|363
1606850400000|2020-12-01 19:20:00|13426.5|13425.6|13424.7|13423.8|13426.7|13425.7|13423.3|13422.4|350
1606850700000|2020-12-01 19:25:00|13424.8|13423.9|13423.9|13423|13426.5|13425.3|13423.8|13422.9|277
1606851000000|2020-12-01 19:30:00|13424|13423.1|13426|13425.1|13427|13426|13420.9|13419.6|434
1606851300000|2020-12-01 19:35:00|13425.8|13424.9|13426.1|13424.6|13427|13425.9|13423.2|13422|445
1606851600000|2020-12-01 19:40:00|13426.2|13424.7|13423.4|13422.5|13426.2|13424.7|13423.2|13422|304
1606851900000|2020-12-01 19:45:00|13423.7|13422.2|13422.5|13421.6|13425.3|13424.3|13421.7|13420.7|426
1606852200000|2020-12-01 19:50:00|13422.4|13421.5|13420.6|13419.7|13422.6|13421.7|13418.9|13417.7|385
1606852500000|2020-12-01 19:55:00|13420.7|13419.8|13417.1|13415.6|13422.5|13421.6|13415.9|13414.7|610
1606852800000|2020-12-01 20:00:00|13417.2|13415.7|13414.4|13412.9|13419.6|13418.3|13414.1|13412.8|566
1606853100000|2020-12-01 20:05:00|13414.2|13412.7|13413.3|13411.8|13414.5|13413.6|13412.8|13411.6|241
1606853400000|2020-12-01 20:10:00|13413.4|13411.9|13411.2|13409.7|13414.6|13413.4|13410.7|13409.6|304
1606853700000|2020-12-01 20:15:00|13411.4|13409.9|13413|13411.5|13414.1|13412.9|13410.8|13409.8|474
1606854000000|2020-12-01 20:20:00|13413.1|13411.6|13416.6|13415.7|13417.2|13416|13411.4|13409.9|435
1606854300000|2020-12-01 20:25:00|13416.7|13415.8|13418.3|13416.8|13418.3|13417.4|13415|13413.6|333
1606854600000|2020-12-01 20:30:00|13417.8|13416.9|13416.1|13414.6|13418.4|13417.1|13415.6|13414.4|355
1606854900000|2020-12-01 20:35:00|13416|13414.5|13420|13418.5|13420.5|13419.3|13415.7|13414.5|310
1606855200000|2020-12-01 20:40:00|13419.6|13418.1|13420.2|13418.7|13420.8|13419.3|13418|13416.5|414
1606855500000|2020-12-01 20:45:00|13420.3|13418.8|13421.1|13419.6|13422.4|13421.2|13419.9|13418.4|308
1606855800000|2020-12-01 20:50:00|13421|13419.5|13424.7|13423.2|13427.6|13426.1|13419.4|13418.1|571
1606856100000|2020-12-01 20:55:00|13424.5|13423|13427.4|13426.5|13427.6|13426.5|13421.6|13420.4|682
1606856400000|2020-12-01 21:00:00|13427.1|13426.2|13426.4|13424.9|13430.3|13429.1|13425.6|13424.1|467
1606856700000|2020-12-01 21:05:00|13426.3|13424.8|13422.4|13420.9|13426.3|13425.2|13421.7|13420.2|660
1606857000000|2020-12-01 21:10:00|13422.6|13421.1|13423.2|13421.7|13427.1|13425.6|13420.9|13419.4|531
1606857300000|2020-12-01 21:15:00|13423.3|13421.8|13420.2|13418.7|13423.4|13421.9|13420|13418.5|355
1606857600000|2020-12-01 21:20:00|13420.3|13418.8|13419|13417.5|13420.4|13418.9|13417.3|13415.8|256
1606857900000|2020-12-01 21:25:00|13419.1|13417.6|13424.9|13423.4|13426.3|13424.8|13418.5|13417|383
1606858200000|2020-12-01 21:30:00|13424.5|13423.6|13425|13423.5|13425.5|13424|13423.2|13421.7|318
1606858500000|2020-12-01 21:35:00|13424.9|13423.4|13422.1|13420.6|13425.2|13423.7|13419.1|13417.7|514
1606858800000|2020-12-01 21:40:00|13422|13420.5|13421.3|13419.8|13422.7|13421.2|13420.3|13418.8|405
1606859100000|2020-12-01 21:45:00|13421.8|13419.7|13425|13423.5|13425.5|13423.9|13420.1|13418.6|459
1606859400000|2020-12-01 21:50:00|13424.9|13423.4|13425.1|13423.6|13426.8|13425.4|13424.2|13422.7|454
1606859700000|2020-12-01 21:55:00|13425.2|13423.7|13424.1|13420.4|13426.3|13423.7|13423.1|13415.4|374
1606860000000|2020-12-01 22:00:00|13425.6|13417.7|13429.2|13419.2|13429.2|13419.2|13424.4|13414.4|19
1606860300000|2020-12-01 22:05:00|13429.3|13419.3|13432.1|13422.1|13434.9|13424.9|13427.2|13417.2|259
1606860600000|2020-12-01 22:10:00|13432|13422|13434.1|13424.1|13434.6|13424.6|13430.7|13420.7|236
1606860900000|2020-12-01 22:15:00|13433.9|13423.9|13433.7|13423.7|13436.6|13427.2|13432.7|13422.7|238
1606861200000|2020-12-01 22:20:00|13433.6|13423.6|13427.9|13417.9|13435.2|13425.2|13422.7|13412.7|325
1606861500000|2020-12-01 22:25:00|13427.7|13417.7|13425.1|13415.1|13430.5|13420.5|13422.2|13412.2|202
1606861800000|2020-12-01 22:30:00|13424.9|13414.9|13429.1|13419.1|13430.2|13420.2|13424.7|13414.7|310
1606862100000|2020-12-01 22:35:00|13429.8|13419.8|13428.7|13420.4|13433.3|13423.3|13427.9|13418|533
1606862400000|2020-12-01 22:40:00|13428.2|13420.6|13430.8|13421.8|13433.7|13423.7|13427.1|13419.9|1320
1606862700000|2020-12-01 22:45:00|13429.4|13421.5|13428.6|13421.3|13433.5|13423.5|13428.1|13420.5|1540
1606863000000|2020-12-01 22:50:00|13428.4|13421.2|13430.7|13423.4|13433.1|13424.7|13428|13420.6|621
1606863300000|2020-12-01 22:55:00|13431.5|13423.3|13429.7|13423.6|13432.7|13425.4|13428.9|13421.2|630
1606863600000|2020-12-01 23:00:00|13430|13422.8|13427.4|13423.4|13432.8|13424.9|13425.1|13422.3|1705
1606863900000|2020-12-01 23:05:00|13427.3|13423.7|13429.2|13426|13429.8|13427.4|13425.9|13422.1|1080
1606864200000|2020-12-01 23:10:00|13429|13426.1|13427.7|13426.2|13429.9|13427.7|13425.4|13423.9|469
1606864500000|2020-12-01 23:15:00|13427.6|13426.1|13427.7|13426.2|13428.7|13427.4|13425.7|13424.2|315
1606864800000|2020-12-01 23:20:00|13427.8|13426.3|13426.8|13425.3|13428.7|13427.2|13426.7|13425.2|220
1606865100000|2020-12-01 23:25:00|13426.9|13425.4|13425.5|13424|13427.8|13426.3|13425.1|13423.6|262
1606865400000|2020-12-01 23:30:00|13425.6|13424.1|13421|13419.5|13426.4|13424.9|13420.2|13418.7|278
1606865700000|2020-12-01 23:35:00|13421.3|13419.8|13421.5|13420|13423.3|13421.8|13419.2|13417.7|272
1606866000000|2020-12-01 23:40:00|13421.6|13420.1|13423.4|13421.9|13424.4|13422.9|13421.1|13419.6|262
1606866300000|2020-12-01 23:45:00|13423.5|13422|13426.3|13424.8|13428.7|13427.2|13423.2|13421.7|224
1606866600000|2020-12-01 23:50:00|13426.2|13424.7|13423.7|13422.2|13426.3|13424.8|13422.1|13420.8|323
1606866900000|2020-12-01 23:55:00|13423.4|13421.9|13422.3|13420.8|13424|13422.5|13421.8|13420.3|231
1606867200000|2020-12-02 00:00:00|13422.4|13420.9|13422.5|13421|13425.9|13424.4|13421.4|13419.9|321
1606867500000|2020-12-02 00:05:00|13422.6|13421.1|13421.2|13419.7|13422.9|13421.4|13419.6|13418.3|330
1606867800000|2020-12-02 00:10:00|13421.1|13419.6|13424.8|13423.3|13424.9|13423.4|13419.7|13418.5|430
1606868100000|2020-12-02 00:15:00|13424.7|13423.2|13425.4|13423.9|13426.9|13425.4|13424.6|13423.1|317
1606868400000|2020-12-02 00:20:00|13425.3|13423.8|13424.3|13422.8|13425.5|13424|13422.7|13421.2|301
1606868700000|2020-12-02 00:25:00|13424.2|13422.7|13425.7|13424.2|13426.6|13425.1|13424.2|13422.7|219
1606869000000|2020-12-02 00:30:00|13425.8|13424.3|13428.8|13427.3|13430.3|13428.8|13425.7|13424.2|514
1606869300000|2020-12-02 00:35:00|13428.9|13427.4|13427.3|13425.8|13429.9|13428.4|13427.2|13425.7|471
1606869600000|2020-12-02 00:40:00|13427.1|13426.2|13426.1|13424.6|13428.4|13426.9|13425.8|13424.3|357
1606869900000|2020-12-02 00:45:00|13426|13424.5|13425.4|13423.9|13427.3|13426.2|13424.9|13423.4|352
1606870200000|2020-12-02 00:50:00|13425.5|13424|13420.1|13418.6|13426.9|13425.6|13417.8|13416.3|479
1606870500000|2020-12-02 00:55:00|13419|13417.5|13422.2|13420.7|13422.3|13420.8|13419|13417.5|279
1606870800000|2020-12-02 01:00:00|13422.3|13420.8|13416.8|13415.3|13422.3|13420.8|13416.4|13414.9|463
1606871100000|2020-12-02 01:05:00|13416.6|13415.1|13421.4|13419.9|13421.6|13420.1|13416|13414.7|536
1606871400000|2020-12-02 01:10:00|13421.5|13420|13421.6|13420.1|13422.1|13420.6|13420.3|13418.8|375
1606871700000|2020-12-02 01:15:00|13421.7|13420.2|13422.5|13421|13424.3|13422.8|13420.6|13419.1|471
1606872000000|2020-12-02 01:20:00|13422.6|13421.1|13423.2|13421.7|13423.4|13421.9|13419.8|13418.7|540
1606872300000|2020-12-02 01:25:00|13423.3|13421.8|13421.3|13419.8|13423.8|13422.3|13421|13419.5|306
1606872600000|2020-12-02 01:30:00|13421.4|13419.9|13420.3|13418.8|13422.7|13421.4|13420.2|13418.7|448
1606872900000|2020-12-02 01:35:00|13420.2|13418.7|13418.2|13416.7|13421.4|13420.3|13416.9|13415.4|552
1606873200000|2020-12-02 01:40:00|13417.9|13416.4|13411.5|13410|13418.3|13416.8|13411.4|13409.9|541
1606873500000|2020-12-02 01:45:00|13411.6|13410.1|13411.5|13410|13412.6|13411.2|13410.1|13408.7|435
1606873800000|2020-12-02 01:50:00|13411.4|13409.9|13408.4|13406.9|13411.8|13410.7|13408.4|13406.9|442
1606874100000|2020-12-02 01:55:00|13408.5|13407|13410.7|13409.2|13411.3|13409.8|13407.9|13406.5|423
1606874400000|2020-12-02 02:00:00|13410.6|13409.1|13414.5|13413|13415.8|13414.3|13410|13408.7|379
1606874700000|2020-12-02 02:05:00|13414.4|13412.9|13416.9|13415.4|13418.9|13417.4|13414.1|13412.9|566
1606875000000|2020-12-02 02:10:00|13417.2|13415.7|13415.3|13413.8|13417.9|13416.4|13414.5|13413|503
1606875300000|2020-12-02 02:15:00|13415.2|13413.7|13415.8|13414.3|13416.6|13415.1|13413|13411.8|517
1606875600000|2020-12-02 02:20:00|13415.9|13414.4|13417.3|13416.4|13417.8|13416.4|13415.3|13413.8|335
1606875900000|2020-12-02 02:25:00|13417.7|13416.2|13420.6|13419.1|13422.4|13420.9|13417.3|13416.1|480
1606876200000|2020-12-02 02:30:00|13420.8|13419.3|13420.1|13418.6|13421.7|13420.2|13419|13417.8|458
1606876500000|2020-12-02 02:35:00|13420|13418.5|13422.3|13420.8|13423.3|13421.8|13419.9|13418.4|341
1606876800000|2020-12-02 02:40:00|13422.2|13420.7|13424.3|13422.8|13424.4|13423.2|13422.1|13420.6|305
1606877100000|2020-12-02 02:45:00|13424.2|13422.7|13422.3|13420.8|13424.5|13423|13422.2|13420.7|263
1606877400000|2020-12-02 02:50:00|13422.2|13420.7|13420.1|13418.6|13423.4|13421.9|13420|13418.5|354
1606877700000|2020-12-02 02:55:00|13420.2|13418.7|13415.5|13414|13420.2|13418.7|13415.2|13413.8|298
1606878000000|2020-12-02 03:00:00|13415.4|13413.9|13417.5|13416|13418|13416.5|13415|13413.7|303
1606878300000|2020-12-02 03:05:00|13417.4|13415.9|13419.1|13417.6|13420.1|13418.8|13417.3|13415.8|237
1606878600000|2020-12-02 03:10:00|13419.2|13417.7|13420.2|13418.7|13420.2|13419|13418|13416.6|254
1606878900000|2020-12-02 03:15:00|13420.3|13418.8|13421.4|13419.9|13421.9|13420.5|13419.6|13418.5|265
1606879200000|2020-12-02 03:20:00|13421.5|13420|13422.1|13420.6|13422.4|13421|13420.5|13419|250
1606879500000|2020-12-02 03:25:00|13422|13420.5|13422.6|13421.1|13424.4|13422.9|13420.9|13419.4|431
1606879800000|2020-12-02 03:30:00|13422.7|13421.2|13423.1|13421.6|13424.1|13422.6|13422|13420.5|337
1606880100000|2020-12-02 03:35:00|13423|13421.5|13423.3|13421.8|13423.6|13422.5|13422.1|13420.6|288
1606880400000|2020-12-02 03:40:00|13423.2|13421.7|13421.9|13421|13423.5|13422|13421.2|13419.7|209
1606880700000|2020-12-02 03:45:00|13421.8|13420.9|13424.3|13422.8|13424.4|13423|13421.1|13419.6|240
1606881000000|2020-12-02 03:50:00|13424.2|13422.7|13425.4|13423.9|13426.3|13425|13423.9|13422.6|328
1606881300000|2020-12-02 03:55:00|13425.6|13424.1|13424.7|13423.2|13426.2|13425|13424.4|13422.9|175
1606881600000|2020-12-02 04:00:00|13424.3|13422.8|13425.3|13423.8|13425.8|13424.3|13423.1|13421.6|321
1606881900000|2020-12-02 04:05:00|13425.2|13423.7|13426.1|13424.6|13426.2|13425|13424.1|13422.6|215
1606882200000|2020-12-02 04:10:00|13426|13424.5|13422.1|13420.6|13426.5|13425|13421.6|13420.4|321
1606882500000|2020-12-02 04:15:00|13422|13420.5|13423.6|13422.1|13423.7|13422.2|13421.5|13420|263
1606882800000|2020-12-02 04:20:00|13423.7|13422.2|13423|13421.5|13424.7|13423.2|13422|13420.5|245
1606883100000|2020-12-02 04:25:00|13423.1|13421.6|13422.2|13420.7|13423.3|13422|13421.9|13420.4|271
1606883400000|2020-12-02 04:30:00|13422.3|13420.8|13422.1|13420.6|13423.8|13422.3|13421.9|13420.4|250
1606883700000|2020-12-02 04:35:00|13422.2|13420.7|13423.4|13421.9|13423.5|13422|13420.1|13418.6|259
1606884000000|2020-12-02 04:40:00|13423.3|13421.8|13421.8|13420.3|13423.5|13422.2|13421.1|13419.6|295
1606884300000|2020-12-02 04:45:00|13421.9|13420.4|13420.2|13418.7|13421.9|13420.4|13419.3|13417.8|309
1606884600000|2020-12-02 04:50:00|13420.3|13418.8|13420.5|13419|13421.5|13420|13419.9|13418.4|316
1606884900000|2020-12-02 04:55:00|13420.4|13418.9|13418.2|13416.7|13420.7|13419.5|13417.9|13416.4|638
1606885200000|2020-12-02 05:00:00|13418.1|13416.6|13418.2|13416.7|13419.4|13417.9|13417.1|13415.6|270
1606885500000|2020-12-02 05:05:00|13418.3|13416.8|13417.7|13416.2|13418.4|13416.9|13417.2|13415.7|484
1606885800000|2020-12-02 05:10:00|13417.8|13416.3|13417.5|13416|13418.2|13416.7|13416.3|13414.8|282
1606886100000|2020-12-02 05:15:00|13417.6|13416.1|13418.2|13416.7|13418.5|13417.4|13417.4|13415.9|266
1606886400000|2020-12-02 05:20:00|13418.1|13416.6|13415.2|13413.7|13418.3|13416.8|13413.5|13412|706
1606886700000|2020-12-02 05:25:00|13415.3|13413.8|13414.6|13413.1|13416.2|13414.8|13412.6|13411.4|319
1606887000000|2020-12-02 05:30:00|13414.5|13413|13415|13414.1|13415.5|13414.2|13412.8|13411.3|440
1606887300000|2020-12-02 05:35:00|13414.9|13414|13416|13415.1|13417.1|13415.7|13414.1|13412.6|465
1606887600000|2020-12-02 05:40:00|13416.2|13414.7|13418.1|13416.6|13418.4|13417.1|13415.6|13414.3|396
1606887900000|2020-12-02 05:45:00|13418|13416.5|13418.4|13416.9|13419.3|13418.1|13416.5|13415|392
1606888200000|2020-12-02 05:50:00|13418.3|13416.8|13418.4|13416.9|13420.3|13418.8|13418|13416.5|347
1606888500000|2020-12-02 05:55:00|13418.3|13416.8|13414|13412.5|13418.3|13416.8|13413.1|13411.8|565
1606888800000|2020-12-02 06:00:00|13414.1|13412.6|13414.5|13413|13415.3|13414|13413.2|13411.7|344
1606889100000|2020-12-02 06:05:00|13414.6|13413.1|13417.1|13415.6|13417.4|13415.9|13414.1|13412.7|493
1606889400000|2020-12-02 06:10:00|13417.2|13415.7|13419|13417.5|13419.3|13417.8|13416.6|13415.3|518
1606889700000|2020-12-02 06:15:00|13419.1|13417.6|13420.7|13419.2|13421.4|13419.9|13419|13417.5|338
1606890000000|2020-12-02 06:20:00|13420.8|13419.3|13420.2|13418.7|13421.8|13420.3|13419|13417.5|357
1606890300000|2020-12-02 06:25:00|13420.1|13418.6|13420.1|13418.6|13421.2|13419.7|13419.4|13418.1|285
1606890600000|2020-12-02 06:30:00|13420|13418.5|13416.3|13414.8|13420.4|13418.9|13415.5|13414|459
1606890900000|2020-12-02 06:35:00|13416.2|13414.7|13415.1|13413.6|13417.3|13415.8|13415.1|13413.6|305
1606891200000|2020-12-02 06:40:00|13415.2|13413.7|13414.3|13412.8|13415.4|13413.9|13412.9|13411.4|467
1606891500000|2020-12-02 06:45:00|13414.2|13412.7|13411.9|13410.4|13414.3|13412.8|13411.4|13409.9|475
1606891800000|2020-12-02 06:50:00|13411.7|13410.2|13409.1|13407.6|13412|13410.5|13408.1|13406.6|430
1606892100000|2020-12-02 06:55:00|13409.2|13407.7|13407.8|13406.3|13410.4|13408.9|13406.1|13404.6|488
1606892400000|2020-12-02 07:00:00|13407.3|13405.8|13416.8|13415.3|13419.3|13417.8|13406.8|13405.3|786
1606892700000|2020-12-02 07:05:00|13416.7|13415.2|13424.3|13422.8|13426|13424.5|13415.3|13413.8|686
1606893000000|2020-12-02 07:10:00|13424.4|13422.9|13422.7|13421.2|13425.2|13424.2|13418.3|13416.8|728
1606893300000|2020-12-02 07:15:00|13422.2|13421.3|13419|13417.5|13428.2|13426.7|13418.7|13417.3|588
1606893600000|2020-12-02 07:20:00|13418.9|13417.4|13420|13418.5|13420.2|13419|13416.8|13415.3|528
1606893900000|2020-12-02 07:25:00|13420.1|13418.6|13419.6|13418.7|13423.4|13422.3|13418.9|13417.4|423
1606894200000|2020-12-02 07:30:00|13419.7|13418.8|13428.2|13426.7|13432.4|13431.2|13419.7|13418.6|563
1606894500000|2020-12-02 07:35:00|13427.9|13427|13434.3|13433.4|13435.8|13434.7|13427.1|13425.9|778
1606894800000|2020-12-02 07:40:00|13434.4|13433.5|13436.6|13435.1|13439.8|13438.4|13433.5|13432.6|662
1606895100000|2020-12-02 07:45:00|13436.7|13435.2|13438.9|13437.4|13439.6|13438.1|13434.2|13432.8|648
1606895400000|2020-12-02 07:50:00|13438.8|13437.3|13437.9|13436.4|13442.1|13440.8|13436.3|13434.8|629
1606895700000|2020-12-02 07:55:00|13437.8|13436.3|13379.1|13376.5|13441.3|13440.1|13352.4|13347.7|1481
1606896000000|2020-12-02 08:00:00|13379.7|13377.3|13364.7|13363.2|13386.7|13385.2|13362.1|13360.6|1682
1606896300000|2020-12-02 08:05:00|13364.9|13363.4|13361.3|13359.8|13372.4|13370.9|13345|13343.6|1543
1606896600000|2020-12-02 08:10:00|13361.2|13359.7|13365.2|13363.7|13366.5|13365|13354.4|13352.9|1086
1606896900000|2020-12-02 08:15:00|13365.4|13363.9|13375.8|13374.3|13376|13374.5|13364.6|13363.1|1050
1606897200000|2020-12-02 08:20:00|13375.9|13374.4|13375.4|13373.9|13378.5|13377.1|13369.9|13368.4|942
1606897500000|2020-12-02 08:25:00|13375.3|13373.8|13368.2|13366.7|13375.4|13373.9|13365.6|13364.1|1032
1606897800000|2020-12-02 08:30:00|13368.1|13366.6|13359.7|13358.2|13368.2|13366.6|13349.5|13348|1102
1606898100000|2020-12-02 08:35:00|13359.8|13358.3|13359.5|13358|13365.3|13363.8|13357.6|13356.1|890
1606898400000|2020-12-02 08:40:00|13359.4|13357.9|13372.2|13370.7|13375.1|13373.6|13358.7|13357.4|819
1606898700000|2020-12-02 08:45:00|13372.3|13370.8|13362.1|13360.6|13372.4|13370.9|13361.4|13360|659
1606899000000|2020-12-02 08:50:00|13362.2|13360.7|13359.9|13358.4|13362.3|13360.8|13354.7|13353.4|672
1606899300000|2020-12-02 08:55:00|13359.8|13358.3|13340.6|13339.1|13361.7|13360.2|13339.2|13337.7|766
1606899600000|2020-12-02 09:00:00|13340.5|13339|13345.8|13344.3|13347.2|13345.7|13339.7|13338.2|1087
1606899900000|2020-12-02 09:05:00|13346.1|13344.6|13352.7|13351.2|13354.5|13353.2|13340.6|13339.4|932
1606900200000|2020-12-02 09:10:00|13352.5|13351|13363.5|13362|13364.1|13362.6|13350.4|13349.2|795
1606900500000|2020-12-02 09:15:00|13363.4|13361.9|13365.4|13363.9|13365.5|13364|13358.7|13357.5|837
1606900800000|2020-12-02 09:20:00|13365.5|13364|13369.8|13368.9|13378.5|13377|13365.5|13364|981
1606901100000|2020-12-02 09:25:00|13370|13369.1|13360|13358.5|13370.8|13369.4|13357.2|13355.7|817
1606901400000|2020-12-02 09:30:00|13359.9|13358.4|13362.5|13361|13367.4|13366.1|13354.4|13351.2|926
1606901700000|2020-12-02 09:35:00|13362.6|13361.1|13361.9|13360.4|13363.8|13362.3|13357.1|13355.8|945
1606902000000|2020-12-02 09:40:00|13361.8|13360.3|13372.5|13371|13372.6|13371.1|13361.8|13360.3|996
1606902300000|2020-12-02 09:45:00|13372.4|13370.9|13363.1|13362.2|13372.4|13370.9|13362.6|13361.5|741
1606902600000|2020-12-02 09:50:00|13363.6|13362.1|13358.2|13356.7|13366.5|13365|13357.5|13356|720
1606902900000|2020-12-02 09:55:00|13358.1|13356.6|13346.5|13342.1|13363.6|13362.3|13346.1|13341.7|790
1606903200000|2020-12-02 10:00:00|13346.3|13341.8|13349.2|13347.7|13350.2|13348.5|13340|13338.5|986
1606903500000|2020-12-02 10:05:00|13349.6|13348.1|13353.9|13352.4|13355.6|13354.3|13349.5|13348|700
1606903800000|2020-12-02 10:10:00|13353.7|13352.2|13354|13352.5|13359.1|13358|13353.3|13351.8|633
1606904100000|2020-12-02 10:15:00|13353.3|13352.4|13363.8|13362.3|13364|13362.5|13349.3|13347.8|735
1606904400000|2020-12-02 10:20:00|13363.9|13362.4|13363.1|13361.6|13366.4|13364.9|13360.2|13359.1|771
1606904700000|2020-12-02 10:25:00|13363|13361.5|13362.7|13361.2|13364.2|13362.7|13357.4|13355.9|634
1606905000000|2020-12-02 10:30:00|13362.8|13361.3|13360.1|13358.6|13363.1|13361.6|13357.6|13356.1|673
1606905300000|2020-12-02 10:35:00|13360.2|13358.7|13358.6|13357.1|13361.8|13360.3|13355.2|13353.9|620
1606905600000|2020-12-02 10:40:00|13358.5|13357|13351.8|13350.3|13358.7|13357.2|13351.7|13350.2|559
1606905900000|2020-12-02 10:45:00|13351.9|13350.4|13348.4|13346.9|13352.6|13351.1|13346.1|13344.6|639
1606906200000|2020-12-02 10:50:00|13348.5|13347|13349|13347.5|13351.7|13350.2|13347.5|13346|494
1606906500000|2020-12-02 10:55:00|13349.1|13347.6|13355.2|13353.7|13355.4|13353.9|13345.7|13344.6|508
1606906800000|2020-12-02 11:00:00|13355.3|13353.8|13358.4|13356.9|13359.6|13358.4|13351.2|13350|694
1606907100000|2020-12-02 11:05:00|13358.3|13356.8|13356.2|13354.7|13358.7|13357.6|13354.6|13353.1|508
1606907400000|2020-12-02 11:10:00|13356.7|13355.2|13356.5|13355|13359.4|13358.1|13354.7|13353.2|592
1606907700000|2020-12-02 11:15:00|13356.4|13354.9|13356.8|13355.3|13357.1|13355.6|13353.9|13352.4|471
1606908000000|2020-12-02 11:20:00|13356.7|13355.2|13355.8|13354.3|13358.1|13356.8|13355.1|13353.6|483
1606908300000|2020-12-02 11:25:00|13355.7|13354.2|13354.7|13353.2|13358.8|13357.5|13351.9|13350.4|611
1606908600000|2020-12-02 11:30:00|13354.6|13353.1|13349.9|13348.4|13357.8|13356.3|13349.2|13347.7|758
1606908900000|2020-12-02 11:35:00|13349.8|13348.3|13352|13350.5|13353.4|13351.9|13346|13344.8|541
1606909200000|2020-12-02 11:40:00|13351.8|13350.3|13356.1|13354.6|13356.5|13355|13345.5|13344|687
1606909500000|2020-12-02 11:45:00|13356|13354.5|13352.7|13351.2|13357.2|13355.9|13347.7|13346.2|641
1606909800000|2020-12-02 11:50:00|13352.6|13351.1|13347.8|13346.3|13352.8|13351.3|13344.5|13343|611
1606910100000|2020-12-02 11:55:00|13347.9|13346.4|13346.7|13345.2|13351.1|13349.7|13344.7|13343.2|529
1606910400000|2020-12-02 12:00:00|13346.4|13344.9|13342.5|13341|13346.5|13345.2|13335.8|13334.3|873
1606910700000|2020-12-02 12:05:00|13342.3|13340.8|13320.2|13318.7|13346.4|13344.9|13319.3|13317.8|1099
1606911000000|2020-12-02 12:10:00|13319.9|13318.4|13307.7|13306.2|13326|13324.9|13304.5|13303|1330
1606911300000|2020-12-02 12:15:00|13307.5|13306|13313.5|13312|13315.3|13313.8|13306.1|13304.6|1179
1606911600000|2020-12-02 12:20:00|13313.6|13312.1|13314.1|13312.6|13317.4|13315.9|13306.8|13305.3|938
1606911900000|2020-12-02 12:25:00|13314|13312.5|13317.6|13316.1|13322.8|13320.6|13311.3|13309.8|909
1606912200000|2020-12-02 12:30:00|13317.5|13316|13309.8|13308.3|13318.6|13317.1|13309.7|13308.2|800
1606912500000|2020-12-02 12:35:00|13309.9|13308.4|13310.5|13309|13315.4|13313.9|13308.2|13306.8|842
1606912800000|2020-12-02 12:40:00|13310.4|13308.9|13310.8|13309.3|13315.1|13313.7|13309.4|13308.1|683
1606913100000|2020-12-02 12:45:00|13311|13309.5|13311.9|13310.4|13316.9|13315.4|13307|13305.7|770
1606913400000|2020-12-02 12:50:00|13311.8|13310.3|13320|13318.5|13323|13321.5|13310.9|13309.4|851
1606913700000|2020-12-02 12:55:00|13319.9|13318.4|13328.5|13327|13330.3|13329.1|13319.7|13318.2|884
1606914000000|2020-12-02 13:00:00|13328.6|13327.1|13329.6|13328.1|13339.2|13337.8|13328.6|13327.1|1102
1606914300000|2020-12-02 13:05:00|13329.9|13328.4|13331.2|13329.7|13336|13334.6|13329|13327.8|729
1606914600000|2020-12-02 13:10:00|13331.1|13329.6|13333.2|13328.7|13336.3|13335|13327.3|13325.8|828
1606914900000|2020-12-02 13:15:00|13333.3|13328.6|13328.1|13326.6|13333.9|13330.4|13320.7|13319.2|924
1606915200000|2020-12-02 13:20:00|13328.5|13327|13327.2|13325.7|13331.1|13330.1|13326.1|13324.6|813
1606915500000|2020-12-02 13:25:00|13327.3|13325.8|13336.5|13335|13338.2|13337.1|13327.2|13325.7|999
1606915800000|2020-12-02 13:30:00|13336.4|13334.9|13325.2|13324.3|13336.4|13334.9|13325|13323.7|999
1606916100000|2020-12-02 13:35:00|13325.5|13324|13314.7|13313.2|13325.6|13324.4|13313.9|13312.8|1093
1606916400000|2020-12-02 13:40:00|13315|13313.5|13317.7|13316.2|13320|13318.6|13313.3|13311.8|881
1606916700000|2020-12-02 13:45:00|13317.8|13316.3|13300.3|13298.8|13319.7|13318.2|13295.8|13293.9|1077
1606917000000|2020-12-02 13:50:00|13300.4|13298.9|13297.8|13296.3|13304.2|13302.7|13293.4|13291.9|954
1606917300000|2020-12-02 13:55:00|13297.7|13296.2|13305.6|13304.1|13310.1|13308.6|13296.7|13295.2|1158
1606917600000|2020-12-02 14:00:00|13305.7|13304.2|13303|13301.5|13308|13306.5|13297.1|13295.6|869
1606917900000|2020-12-02 14:05:00|13302.9|13301.4|13304|13302.5|13306.8|13305.3|13300.7|13299.2|908
1606918200000|2020-12-02 14:10:00|13304.1|13302.6|13306.8|13305.3|13307.4|13306.1|13302.8|13301.3|777
1606918500000|2020-12-02 14:15:00|13306.9|13305.4|13310.2|13308.7|13315.4|13314.1|13305.3|13304.3|809
1606918800000|2020-12-02 14:20:00|13310.1|13308.6|13302.9|13301.4|13310.3|13308.8|13297.5|13296.1|796
1606919100000|2020-12-02 14:25:00|13302.8|13301.3|13305.1|13303.6|13306.9|13305.4|13298.9|13297.4|752
1606919400000|2020-12-02 14:30:00|13305.6|13304.1|13292.8|13291.3|13306.5|13305.3|13291|13289.5|1144
1606919700000|2020-12-02 14:35:00|13292.9|13291.4|13304.6|13303.1|13305.3|13303.9|13288.5|13287|1032
1606920000000|2020-12-02 14:40:00|13304.5|13303|13308.9|13307.4|13310.1|13308.6|13302.3|13301|922
1606920300000|2020-12-02 14:45:00|13309|13307.5|13306.3|13304.8|13317.3|13316|13306.2|13304.7|1172
1606920600000|2020-12-02 14:50:00|13306.2|13304.7|13306.7|13305.2|13311.8|13310.3|13301.9|13300.4|1017
1606920900000|2020-12-02 14:55:00|13306.8|13305.3|13308|13306.5|13310.1|13308.6|13304.4|13303|834
1606921200000|2020-12-02 15:00:00|13307.9|13306.4|13323.7|13322.2|13324.1|13322.9|13307.9|13306.4|1078
1606921500000|2020-12-02 15:05:00|13324|13322.5|13326.9|13325.4|13331.1|13330.2|13322.4|13320.9|1044
1606921800000|2020-12-02 15:10:00|13327|13325.5|13321.6|13320.1|13329.6|13328.2|13321.2|13320|955
1606922100000|2020-12-02 15:15:00|13321.5|13320|13332.5|13331|13334.7|13333.2|13321|13319.7|1023
1606922400000|2020-12-02 15:20:00|13332.3|13330.8|13319.8|13318.9|13333|13331.7|13319.4|13318.2|1091
1606922700000|2020-12-02 15:25:00|13320.2|13318.7|13325.8|13324.9|13327.6|13326.4|13319.1|13317.9|906
1606923000000|2020-12-02 15:30:00|13326|13325.1|13335.7|13334.8|13339.8|13338.5|13325.7|13324.4|1005
1606923300000|2020-12-02 15:35:00|13335.8|13334.9|13330.1|13328.6|13339.9|13338.7|13329.1|13327.6|924
1606923600000|2020-12-02 15:40:00|13330.2|13328.7|13336.8|13335.3|13340.2|13339.2|13328.2|13326.9|880
1606923900000|2020-12-02 15:45:00|13337.1|13335.6|13335.5|13334|13338.9|13337.6|13331.7|13330.5|703
1606924200000|2020-12-02 15:50:00|13335.6|13334.1|13338.2|13336.7|13344.8|13343.3|13330.6|13329.6|986
1606924500000|2020-12-02 15:55:00|13338.3|13336.8|13326.3|13324.8|13338.3|13336.8|13321.6|13320.3|1372
1606924800000|2020-12-02 16:00:00|13326.1|13324.6|13330.3|13328.8|13334.2|13332.7|13325.1|13323.8|997
1606925100000|2020-12-02 16:05:00|13330.2|13328.7|13327.9|13327|13332|13330.5|13324.8|13323.6|667
1606925400000|2020-12-02 16:10:00|13328.5|13327.1|13337.2|13335.7|13337.2|13335.7|13325.3|13324|830
1606925700000|2020-12-02 16:15:00|13336.9|13335.4|13343.5|13342|13344.1|13342.6|13330.6|13329.2|825
1606926000000|2020-12-02 16:20:00|13343.8|13342.3|13338|13337.1|13346.9|13345.7|13337.9|13337|654
1606926300000|2020-12-02 16:25:00|13338.1|13337.2|13340.3|13339.4|13342.7|13341.6|13335.6|13334.7|707
1606926600000|2020-12-02 16:30:00|13340.4|13338.9|13342|13341.1|13344.7|13343.8|13338.4|13337.5|922
1606926900000|2020-12-02 16:35:00|13342.1|13341.2|13350.1|13349.2|13357.5|13356.6|13341.3|13340.4|907
1606927200000|2020-12-02 16:40:00|13350.2|13349.3|13346.1|13345.2|13354.5|13353.6|13346.1|13344.7|741
1606927500000|2020-12-02 16:45:00|13346.3|13345.4|13349|13348.1|13349.3|13348.4|13344.2|13343.3|569
1606927800000|2020-12-02 16:50:00|13348.9|13348|13348.2|13346.7|13350.1|13349.2|13346|13345.1|535
1606928100000|2020-12-02 16:55:00|13347.9|13347|13347|13346.1|13349.9|13349|13346.4|13345.5|565
1606928400000|2020-12-02 17:00:00|13347.2|13346.3|13350.5|13349|13351.1|13350.2|13346.6|13345.7|600
1606928700000|2020-12-02 17:05:00|13350.4|13348.9|13349.8|13348.9|13351.5|13350.6|13348.9|13348|456
1606929000000|2020-12-02 17:10:00|13349.9|13349|13351.7|13350.8|13356.1|13355.2|13349.7|13348.8|594
1606929300000|2020-12-02 17:15:00|13351.6|13350.7|13349.5|13348.6|13352.7|13351.8|13348.8|13347.9|494
1606929600000|2020-12-02 17:20:00|13349.4|13348.5|13357.1|13356.2|13358|13357.1|13349.3|13348.4|567
1606929900000|2020-12-02 17:25:00|13357.2|13356.3|13356.3|13355.4|13357.8|13356.9|13355.7|13354.8|456
1606930200000|2020-12-02 17:30:00|13356.4|13355.5|13360.3|13359.4|13361|13360.1|13355.2|13354.3|689
1606930500000|2020-12-02 17:35:00|13360.4|13359.5|13362.2|13361.3|13363.3|13362.4|13358.7|13357.8|714
1606930800000|2020-12-02 17:40:00|13362.1|13361.2|13363.3|13362.4|13365.1|13364.2|13361.5|13360.6|644
1606931100000|2020-12-02 17:45:00|13363.2|13362.3|13360.7|13359.8|13363.8|13362.9|13360|13359.1|450
1606931400000|2020-12-02 17:50:00|13360.6|13359.7|13359.3|13358.4|13361.1|13359.9|13356.1|13355|890
1606931700000|2020-12-02 17:55:00|13359.4|13358.5|13352.4|13351.5|13360.8|13359.9|13349.9|13349|859
1606932000000|2020-12-02 18:00:00|13352.5|13351.6|13350.6|13349.7|13355.4|13354.5|13347.8|13346.9|664
1606932300000|2020-12-02 18:05:00|13350.7|13349.8|13355.7|13354.8|13356.4|13355.5|13350.3|13349.4|432
1606932600000|2020-12-02 18:10:00|13355.6|13354.7|13355.1|13354.2|13358.7|13357.8|13353.2|13352.3|434
1606932900000|2020-12-02 18:15:00|13355|13354.1|13357.4|13356.5|13357.5|13356.6|13352.7|13351.8|430
1606933200000|2020-12-02 18:20:00|13356.6|13355.7|13355.4|13354.5|13357.2|13356.3|13353|13352.1|495
1606933500000|2020-12-02 18:25:00|13355.5|13354.6|13356.6|13355.7|13356.8|13355.9|13353.5|13352.6|285
1606933800000|2020-12-02 18:30:00|13356.7|13355.8|13358.5|13357.6|13359.3|13358.4|13356.7|13355.8|454
1606934100000|2020-12-02 18:35:00|13358.4|13357.5|13356.7|13355.8|13358.8|13357.9|13356.5|13355.6|283
1606934400000|2020-12-02 18:40:00|13356.6|13355.7|13356.7|13355.8|13357.4|13356.5|13353.5|13352.6|372
1606934700000|2020-12-02 18:45:00|13356.6|13355.7|13357|13356.1|13358.6|13357.7|13356.3|13355.4|304
1606935000000|2020-12-02 18:50:00|13357.1|13356.2|13356.8|13355.9|13360.5|13359.6|13356.7|13355.8|396
1606935300000|2020-12-02 18:55:00|13356.7|13355.8|13359.2|13358.3|13359.8|13358.9|13356.7|13355.8|320
1606935600000|2020-12-02 19:00:00|13359.4|13357.9|13357|13356.1|13359.5|13358.5|13356.5|13355.6|337
1606935900000|2020-12-02 19:05:00|13356.9|13356|13355.6|13354.7|13361.7|13360.8|13355.2|13354.3|441
1606936200000|2020-12-02 19:10:00|13355.7|13354.8|13355.7|13354.8|13355.8|13354.9|13352.7|13351.8|381
1606936500000|2020-12-02 19:15:00|13355.5|13354.6|13366.3|13365.4|13367.3|13366.4|13355.3|13354.4|542
1606936800000|2020-12-02 19:20:00|13366.2|13365.3|13368.5|13367.6|13369.3|13368.4|13365.7|13364.8|531
1606937100000|2020-12-02 19:25:00|13368.4|13367.5|13365.3|13364.4|13368.6|13367.7|13363.4|13362.5|495
1606937400000|2020-12-02 19:30:00|13365.1|13364.2|13368.7|13367.8|13369.5|13368.6|13362.7|13361.8|592
1606937700000|2020-12-02 19:35:00|13368.6|13367.7|13363.6|13362.1|13368.7|13367.8|13362.3|13361.4|700
1606938000000|2020-12-02 19:40:00|13363.3|13361.8|13361|13360.1|13363.6|13362.7|13360.7|13359.8|561
1606938300000|2020-12-02 19:45:00|13361.4|13360.5|13361.2|13360.3|13364.5|13363.6|13360.8|13359.9|391
1606938600000|2020-12-02 19:50:00|13361.3|13360.4|13361.2|13360.3|13362.7|13361.8|13359.9|13359|412
1606938900000|2020-12-02 19:55:00|13361.3|13360.4|13359.5|13358.6|13363|13362.1|13358.9|13358|553
1606939200000|2020-12-02 20:00:00|13359.6|13358.7|13360.7|13359.8|13362.6|13361.7|13359.2|13358.3|291
1606939500000|2020-12-02 20:05:00|13360.8|13359.9|13363.5|13362.6|13364.1|13362.9|13360.5|13359.6|230
1606939800000|2020-12-02 20:10:00|13364|13362.5|13362.4|13360.9|13364.2|13363.1|13361.9|13360.8|344
1606940100000|2020-12-02 20:15:00|13362.3|13360.8|13360.8|13359.9|13362.4|13361|13360.3|13359.2|329
1606940400000|2020-12-02 20:20:00|13360.7|13359.8|13358.9|13358|13361|13360.1|13358.5|13357.3|395
1606940700000|2020-12-02 20:25:00|13358.8|13357.9|13359.8|13358.9|13361.5|13360.5|13357.9|13357|592
1606941000000|2020-12-02 20:30:00|13359.7|13358.8|13362.6|13361.7|13362.7|13361.8|13357.9|13356.9|625
1606941300000|2020-12-02 20:35:00|13362.7|13361.8|13363.1|13361.6|13363.4|13362.5|13361.4|13360.5|544
1606941600000|2020-12-02 20:40:00|13363.2|13361.7|13366.6|13365.1|13366.7|13365.5|13361.9|13361|530
1606941900000|2020-12-02 20:45:00|13366.5|13365|13367.3|13366.4|13367.6|13366.7|13363.2|13361.9|493
1606942200000|2020-12-02 20:50:00|13366.8|13365.9|13362.5|13361.6|13367|13365.9|13361.8|13360.6|423
1606942500000|2020-12-02 20:55:00|13362.6|13361.7|13367.7|13366.2|13367.8|13366.5|13361.1|13360.2|539
1606942800000|2020-12-02 21:00:00|13368.1|13367.2|13366.1|13364.6|13368.9|13367.6|13365.8|13364.5|368
1606943100000|2020-12-02 21:05:00|13366|13364.5|13365.6|13364.1|13366.6|13365.4|13363.7|13362.2|261
1606943400000|2020-12-02 21:10:00|13365.8|13364.3|13366.7|13365.2|13367|13365.7|13363.3|13362.2|251
1606943700000|2020-12-02 21:15:00|13366.8|13365.3|13367.5|13366|13368|13366.5|13365.2|13363.7|240
1606944000000|2020-12-02 21:20:00|13367.6|13366.1|13369.9|13368.4|13370.4|13369.3|13366.4|13364.9|322
1606944300000|2020-12-02 21:25:00|13369.8|13368.3|13370.4|13369.5|13371|13369.7|13369.6|13368.1|221
1606944600000|2020-12-02 21:30:00|13370.7|13369.2|13370.8|13369.3|13371.1|13369.7|13369.5|13368.6|260
1606944900000|2020-12-02 21:35:00|13371|13369.5|13369.7|13368.2|13371|13369.6|13369.5|13368|185
1606945200000|2020-12-02 21:40:00|13369.6|13368.1|13370.7|13369.2|13371.5|13370|13367.6|13366.1|496
1606945500000|2020-12-02 21:45:00|13371|13369.5|13369.9|13368.4|13371.6|13369.9|13368.8|13367.2|491
1606945800000|2020-12-02 21:50:00|13370.2|13368.1|13368.2|13365.7|13372.8|13370.6|13367.1|13365.3|489
1606946100000|2020-12-02 21:55:00|13368.3|13365.1|13373.5|13363.5|13376.2|13373.7|13366.6|13361.4|758
1606946400000|2020-12-02 22:00:00|13377.5|13367.5|13372.5|13362.5|13377.5|13371.2|13371.5|13361.5|110
1606946700000|2020-12-02 22:05:00|13371.3|13361.3|13371.1|13361.1|13375|13365|13366|13356|184
1606947000000|2020-12-02 22:10:00|13370.6|13360.6|13372.9|13365.7|13376.4|13368.8|13370|13360|497
1606947300000|2020-12-02 22:15:00|13373.1|13365.5|13373.4|13365|13375.2|13367.2|13369.9|13359.9|441
1606947600000|2020-12-02 22:20:00|13373.3|13365.8|13372.5|13369.4|13374.3|13370|13371.3|13363.8|331
1606947900000|2020-12-02 22:25:00|13372.7|13368.3|13373.9|13364|13376.1|13368.3|13372.1|13363.4|294
1606948200000|2020-12-02 22:30:00|13373.5|13364.6|13373.9|13367.5|13376.8|13368|13372.8|13364|350
1606948500000|2020-12-02 22:35:00|13373.7|13367.8|13374.8|13367.9|13376.1|13368.9|13373|13366.5|209
1606948800000|2020-12-02 22:40:00|13375|13367.8|13374.9|13367.7|13375.7|13368.7|13373.9|13366.9|292
1606949100000|2020-12-02 22:45:00|13374.6|13367.9|13375.7|13368.3|13376.4|13369.1|13373.4|13367.3|276
1606949400000|2020-12-02 22:50:00|13376.1|13368.1|13375.9|13369.8|13376.6|13370.2|13373.2|13366.7|439
1606949700000|2020-12-02 22:55:00|13375.4|13370.1|13374.4|13371.1|13376.8|13372.2|13373.6|13367.4|1379
1606950000000|2020-12-02 23:00:00|13373.8|13371|13371.6|13370.1|13374.3|13372|13371.1|13367.9|613
1606950300000|2020-12-02 23:05:00|13371.8|13369.7|13371.5|13369.3|13372.1|13370.3|13370.9|13368.7|297
1606950600000|2020-12-02 23:10:00|13371.1|13369.6|13372.1|13370.6|13372.7|13370.7|13370.7|13368.5|242
1606950900000|2020-12-02 23:15:00|13372|13370.5|13373.2|13371.7|13374.1|13372.6|13371.9|13370.3|259
1606951200000|2020-12-02 23:20:00|13373.3|13371.8|13373.6|13371.2|13380.2|13376.2|13355.9|13353.1|931
1606951500000|2020-12-02 23:25:00|13373.9|13370.8|13372.1|13370.6|13373.9|13371.7|13370.9|13368.8|386
1606951800000|2020-12-02 23:30:00|13372.5|13370.3|13372.7|13371.2|13373.7|13372.2|13370|13368.2|351
1606952100000|2020-12-02 23:35:00|13373.2|13371|13372.4|13370|13374.5|13373|13371.8|13369.9|308
1606952400000|2020-12-02 23:40:00|13372.1|13370.4|13373.1|13371.6|13373.5|13372|13371.6|13369.8|292
1606952700000|2020-12-02 23:45:00|13373|13371.5|13370|13368.5|13374.3|13372.3|13369.9|13368.4|202
1606953000000|2020-12-02 23:50:00|13370.1|13368.6|13368.1|13366.6|13370.7|13369.2|13367.1|13365.4|319
1606953300000|2020-12-02 23:55:00|13368.4|13366.3|13369.3|13367.8|13371.6|13370.1|13368|13366.3|322
1606953600000|2020-12-03 00:00:00|13369.6|13368.1|13365.6|13364.1|13370.9|13369.4|13365.2|13363.7|662
1606953900000|2020-12-03 00:05:00|13365.7|13364.2|13362.6|13361.7|13369.1|13367.6|13360.1|13358.6|497
1606954200000|2020-12-03 00:10:00|13362.4|13361.5|13360.6|13359.1|13363.1|13361.6|13358.4|13357.3|381
1606954500000|2020-12-03 00:15:00|13360.8|13359.3|13356.6|13355.7|13361.9|13360.4|13356.4|13355.2|355
1606954800000|2020-12-03 00:20:00|13356.7|13355.8|13358.4|13357.5|13360|13358.6|13356.6|13355.2|263
1606955100000|2020-12-03 00:25:00|13357.8|13356.9|13362|13360.5|13363.7|13362.6|13357.7|13356.5|231
1606955400000|2020-12-03 00:30:00|13361.9|13360.4|13357.8|13356.3|13362.9|13361.6|13357|13355.8|353
1606955700000|2020-12-03 00:35:00|13357.9|13356.4|13365.6|13364.1|13367.8|13366.3|13356.4|13354.9|497
1606956000000|2020-12-03 00:40:00|13365.5|13364|13359.5|13358|13365.5|13364|13357.5|13356.3|452
1606956300000|2020-12-03 00:45:00|13359.6|13358.1|13360.1|13358.6|13361.3|13359.9|13357.7|13356.2|478
1606956600000|2020-12-03 00:50:00|13360|13358.5|13358.4|13356.9|13361.9|13360.8|13357.6|13356.3|503
1606956900000|2020-12-03 00:55:00|13358.6|13357.1|13356.7|13355.8|13358.9|13357.7|13354.2|13352.7|660
1606957200000|2020-12-03 01:00:00|13356.9|13355.4|13360.1|13358.6|13360.2|13358.7|13355.8|13354.6|505
1606957500000|2020-12-03 01:05:00|13360|13358.5|13362.4|13360.9|13362.4|13361|13356.7|13355.4|440
1606957800000|2020-12-03 01:10:00|13362.5|13361|13361.6|13360.1|13363.5|13362|13360.9|13359.4|324
1606958100000|2020-12-03 01:15:00|13361.7|13360.2|13362.7|13361.2|13363.2|13361.9|13360|13358.5|370
1606958400000|2020-12-03 01:20:00|13362.8|13361.3|13364.2|13362.7|13366.3|13365|13362.8|13361.3|445
1606958700000|2020-12-03 01:25:00|13364.1|13362.6|13363.7|13362.2|13366.2|13365.1|13363|13361.5|357
1606959000000|2020-12-03 01:30:00|13363.8|13362.3|13360|13358.5|13363.9|13362.4|13360|13358.5|315
1606959300000|2020-12-03 01:35:00|13360.1|13358.6|13362.9|13361.4|13363.1|13361.6|13359.5|13358.2|451
1606959600000|2020-12-03 01:40:00|13363|13361.5|13366.4|13364.9|13369.4|13367.9|13363|13361.5|533
1606959900000|2020-12-03 01:45:00|13366.5|13365|13367.9|13366.4|13369.5|13368|13365.9|13364.4|476
1606960200000|2020-12-03 01:50:00|13367.8|13366.3|13367.2|13365.7|13368.5|13367|13363.4|13362.1|414
1606960500000|2020-12-03 01:55:00|13367.1|13365.6|13367|13366.1|13368.6|13367.2|13365.7|13364.6|380
1606960800000|2020-12-03 02:00:00|13366.9|13365.4|13366.8|13365.3|13368|13366.8|13365.6|13364.3|341
1606961100000|2020-12-03 02:05:00|13366.7|13365.2|13369.8|13368.9|13370.7|13369.4|13365.8|13364.5|415
1606961400000|2020-12-03 02:10:00|13370.1|13368.6|13373.6|13372.7|13376.1|13374.7|13368.5|13367.1|626
1606961700000|2020-12-03 02:15:00|13374.1|13372.6|13371.2|13370.3|13375|13373.7|13370.8|13369.3|460
1606962000000|2020-12-03 02:20:00|13371.3|13370.4|13371.5|13370|13371.7|13370.4|13368.8|13367.3|362
1606962300000|2020-12-03 02:25:00|13371.1|13370.2|13370.7|13369.2|13371.8|13370.8|13370.2|13369|229
1606962600000|2020-12-03 02:30:00|13370.8|13369.3|13371.5|13370.6|13372.7|13371.6|13370.3|13369.1|266
1606962900000|2020-12-03 02:35:00|13371.4|13370.5|13371.5|13370.6|13372.7|13371.5|13370.5|13369.2|270
1606963200000|2020-12-03 02:40:00|13371.6|13370.7|13372.3|13370.8|13372.6|13371.4|13370.4|13369.3|263
1606963500000|2020-12-03 02:45:00|13372.4|13370.9|13377.5|13376.6|13377.9|13376.7|13372.1|13370.8|393
1606963800000|2020-12-03 02:50:00|13377.4|13376.5|13377.9|13376.4|13378.2|13377.1|13375.4|13374.1|486
1606964100000|2020-12-03 02:55:00|13378|13376.5|13377.4|13375.9|13378.1|13377|13376.5|13375.1|409
1606964400000|2020-12-03 03:00:00|13377.5|13376|13379.9|13378.4|13380.1|13378.7|13376.2|13374.7|449
1606964700000|2020-12-03 03:05:00|13380|13378.5|13381.6|13380.7|13382.3|13381.4|13378.9|13377.4|342
1606965000000|2020-12-03 03:10:00|13381.5|13380.6|13385.1|13383.6|13385.2|13384.2|13380.3|13379.2|286
1606965300000|2020-12-03 03:15:00|13385.2|13383.7|13387.6|13386.7|13388.7|13387.4|13384.9|13383.7|363
1606965600000|2020-12-03 03:20:00|13387.7|13386.8|13386.7|13385.8|13388.3|13387.4|13386.4|13385.3|267
1606965900000|2020-12-03 03:25:00|13386.6|13385.7|13386.9|13385.4|13387.6|13386.5|13385.7|13384.6|282
1606966200000|2020-12-03 03:30:00|13386.7|13385.2|13386.5|13385.6|13386.9|13385.8|13385.6|13384.4|188
1606966500000|2020-12-03 03:35:00|13386.6|13385.7|13385.4|13384.5|13387|13385.8|13384.6|13383.5|181
1606966800000|2020-12-03 03:40:00|13385.3|13384.4|13386.6|13385.7|13387.2|13386.2|13384.7|13383.6|365
1606967100000|2020-12-03 03:45:00|13387|13386.1|13389.2|13387.7|13389.9|13388.7|13386.9|13385.5|341
1606967400000|2020-12-03 03:50:00|13389.3|13387.8|13387.2|13385.7|13389.8|13388.9|13386.6|13385.2|259
1606967700000|2020-12-03 03:55:00|13387.4|13385.9|13388.1|13386.6|13388.2|13387|13386.2|13384.9|270
1606968000000|2020-12-03 04:00:00|13388.2|13386.7|13385.9|13384.4|13388.5|13387.2|13385.5|13384.4|256
1606968300000|2020-12-03 04:05:00|13385.8|13384.3|13382.6|13381.7|13386.1|13384.9|13382.5|13381.4|234
1606968600000|2020-12-03 04:10:00|13382.5|13381.6|13384.5|13383|13384.8|13383.3|13382.5|13381.3|291
1606968900000|2020-12-03 04:15:00|13384.4|13382.9|13385.1|13383.6|13385.3|13384.1|13383.1|13381.8|244
1606969200000|2020-12-03 04:20:00|13385|13383.5|13382.6|13381.7|13385.2|13383.7|13382.4|13381.5|258
1606969500000|2020-12-03 04:25:00|13382.8|13381.3|13385.1|13384.2|13385.5|13384.2|13382.7|13381.3|261
1606969800000|2020-12-03 04:30:00|13385.2|13384.3|13387|13385.5|13387.6|13386.3|13385.2|13384.3|205
1606970100000|2020-12-03 04:35:00|13387.1|13385.6|13385|13383.5|13387.2|13385.9|13384.7|13383.5|191
1606970400000|2020-12-03 04:40:00|13385.1|13383.6|13386.9|13385.4|13387.5|13386|13384.7|13383.5|267
1606970700000|2020-12-03 04:45:00|13387|13385.5|13387.4|13385.9|13387.9|13386.6|13385.9|13384.7|224
1606971000000|2020-12-03 04:50:00|13387.5|13386|13388.1|13386.6|13389.5|13388.1|13387.2|13385.7|348
1606971300000|2020-12-03 04:55:00|13388|13386.5|13387.9|13386.4|13388.9|13387.6|13386.5|13385.6|287
1606971600000|2020-12-03 05:00:00|13388.5|13387|13387.8|13386.3|13388.9|13388|13387.3|13386|285
1606971900000|2020-12-03 05:05:00|13387.7|13386.2|13387.4|13386.5|13388.9|13387.7|13386.7|13385.7|275
1606972200000|2020-12-03 05:10:00|13387.3|13386.4|13386.6|13385.7|13387.7|13386.8|13385.7|13384.8|271
1606972500000|2020-12-03 05:15:00|13386.5|13385.6|13387.3|13386.4|13388.2|13387|13386.3|13385.1|219
1606972800000|2020-12-03 05:20:00|13387.1|13386.2|13389.3|13387.8|13389.4|13388.3|13387.1|13385.9|290
1606973100000|2020-12-03 05:25:00|13389.4|13387.9|13388.8|13387.9|13390.2|13389.1|13388.1|13387.2|288
1606973400000|2020-12-03 05:30:00|13388.9|13388|13389.7|13388.8|13389.8|13388.9|13388.1|13387|324
1606973700000|2020-12-03 05:35:00|13389.8|13388.9|13389|13388.1|13390.7|13389.7|13388.6|13387.7|313
1606974000000|2020-12-03 05:40:00|13389.1|13388.2|13389.8|13388.3|13391.1|13389.9|13388.7|13387.6|320
1606974300000|2020-12-03 05:45:00|13389.9|13388.4|13389.4|13387.9|13390|13388.8|13388.5|13387.6|276
1606974600000|2020-12-03 05:50:00|13389.3|13387.8|13390.5|13389.6|13390.8|13389.8|13388.7|13387.8|227
1606974900000|2020-12-03 05:55:00|13390.6|13389.7|13389.8|13388.3|13390.6|13389.7|13388.5|13387.6|320
1606975200000|2020-12-03 06:00:00|13389.7|13388.2|13389.8|13388.3|13390|13388.9|13388.5|13387.4|282
1606975500000|2020-12-03 06:05:00|13389.9|13388.4|13387|13386.1|13389.9|13388.9|13386.7|13385.5|378
1606975800000|2020-12-03 06:10:00|13386.9|13386|13387.3|13386.4|13387.8|13386.9|13386.5|13385.6|274
1606976100000|2020-12-03 06:15:00|13387.2|13386.3|13386.9|13386|13387.5|13386.5|13386.3|13385.4|252
1606976400000|2020-12-03 06:20:00|13386.8|13385.9|13385.9|13385|13387.4|13386.4|13385.5|13384.5|369
1606976700000|2020-12-03 06:25:00|13386|13385.1|13390.6|13389.1|13391.9|13390.8|13385.9|13384.7|421
1606977000000|2020-12-03 06:30:00|13390.4|13389.5|13391.7|13390.8|13392.7|13391.2|13390|13388.7|410
1606977300000|2020-12-03 06:35:00|13391.6|13390.7|13389.6|13388.7|13391.9|13390.8|13386.7|13385.6|419
1606977600000|2020-12-03 06:40:00|13389.5|13388.6|13390.9|13390|13392|13390.8|13387.8|13386.6|453
1606977900000|2020-12-03 06:45:00|13391.2|13390.3|13390.1|13389.2|13391.9|13390.6|13388.5|13387.3|331
1606978200000|2020-12-03 06:50:00|13390.4|13388.9|13398.9|13397.4|13399.5|13398|13389.2|13388.2|409
1606978500000|2020-12-03 06:55:00|13398.8|13397.3|13397.5|13396|13399.6|13398.3|13396.7|13395.4|575
1606978800000|2020-12-03 07:00:00|13397.3|13395.8|13409|13407.5|13409|13407.5|13396.3|13395|671
1606979100000|2020-12-03 07:05:00|13409.8|13408.3|13401.1|13399.6|13410.1|13408.8|13400.1|13398.6|633
1606979400000|2020-12-03 07:10:00|13400.8|13399.9|13401.7|13400.8|13404.8|13403.6|13400.7|13399.5|533
1606979700000|2020-12-03 07:15:00|13402.1|13400.6|13404.7|13403.2|13405.1|13403.9|13401.7|13400.5|425
1606980000000|2020-12-03 07:20:00|13404.8|13403.3|13405.8|13404.9|13407.8|13406.3|13401|13400.1|572
1606980300000|2020-12-03 07:25:00|13405.7|13404.8|13401.9|13400.4|13406.9|13405.4|13397.5|13396.3|625
1606980600000|2020-12-03 07:30:00|13401.8|13400.3|13393.2|13392.3|13401.9|13400.5|13393.2|13392.2|485
1606980900000|2020-12-03 07:35:00|13392.8|13391.9|13382.7|13381.2|13393.9|13392.7|13382.4|13381.2|709
1606981200000|2020-12-03 07:40:00|13382.8|13381.3|13386.7|13385.2|13388|13386.9|13382.1|13381.2|683
1606981500000|2020-12-03 07:45:00|13386.8|13385.3|13392.6|13391.1|13395.2|13393.7|13385.8|13384.4|554
1606981800000|2020-12-03 07:50:00|13392.5|13391|13390.9|13389.4|13399.9|13398.7|13388.8|13387.5|751
1606982100000|2020-12-03 07:55:00|13390.8|13389.3|13399.1|13397.6|13400.2|13398.9|13389|13387.7|840
1606982400000|2020-12-03 08:00:00|13398.9|13397.4|13396.3|13395.4|13404.1|13403|13396.3|13395.2|1029
1606982700000|2020-12-03 08:05:00|13396.4|13395.5|13401.4|13400.5|13403.2|13402|13393.7|13392.8|701
1606983000000|2020-12-03 08:10:00|13401.6|13400.7|13407|13405.5|13414.2|13413.3|13400.9|13400|779
1606983300000|2020-12-03 08:15:00|13407.1|13405.6|13406.6|13405.7|13410.9|13409.8|13406.4|13405.1|638
1606983600000|2020-12-03 08:20:00|13406.7|13405.8|13405.7|13404.2|13407.7|13406.7|13399.2|13397.9|717
1606983900000|2020-12-03 08:25:00|13405.8|13404.3|13403.2|13402.3|13407.2|13406.3|13401.8|13400.3|814
1606984200000|2020-12-03 08:30:00|13403.1|13402.2|13404.7|13403.2|13407.7|13406.3|13399|13397.9|586
1606984500000|2020-12-03 08:35:00|13404.6|13403.1|13398.5|13397|13406.4|13405.2|13395.4|13394.5|655
1606984800000|2020-12-03 08:40:00|13398.6|13397.1|13393.6|13392.7|13399.2|13398.3|13393|13392|722
1606985100000|2020-12-03 08:45:00|13393.9|13392.4|13394.1|13392.6|13399.8|13398.6|13393.4|13392.4|714
1606985400000|2020-12-03 08:50:00|13394|13392.5|13402.7|13401.2|13407|13405.7|13393.4|13391.9|790
1606985700000|2020-12-03 08:55:00|13402.6|13401.7|13402.1|13400.6|13411.6|13410.4|13396.1|13395.1|1042
1606986000000|2020-12-03 09:00:00|13401.7|13400.2|13401.4|13399.9|13404.9|13403.8|13399.1|13398.1|713
1606986300000|2020-12-03 09:05:00|13401.3|13399.8|13405.1|13404.2|13405.3|13404.3|13399.3|13397.8|694
1606986600000|2020-12-03 09:10:00|13405.4|13404.5|13408.4|13407.5|13409.3|13408.4|13399.3|13398.4|696
1606986900000|2020-12-03 09:15:00|13408.3|13407.4|13406|13405.1|13410.1|13409.2|13404.6|13403.4|746
1606987200000|2020-12-03 09:20:00|13405.8|13404.9|13402.4|13400.9|13406.2|13405|13398.4|13397.3|827
1606987500000|2020-12-03 09:25:00|13402.3|13400.8|13403.3|13400.3|13407|13406.1|13401|13399.3|752
1606987800000|2020-12-03 09:30:00|13403.5|13400.1|13396.2|13395.3|13405.7|13404.1|13391.9|13391|697
1606988100000|2020-12-03 09:35:00|13396.1|13395.2|13399.6|13398.1|13400.3|13398.8|13393.1|13391.6|765
1606988400000|2020-12-03 09:40:00|13399.1|13398.2|13392.7|13391.8|13399.5|13398.4|13392.1|13390.8|882
1606988700000|2020-12-03 09:45:00|13392.8|13391.9|13408.5|13407.6|13409.1|13408.2|13391.4|13390.5|885
1606989000000|2020-12-03 09:50:00|13408.7|13407.8|13404|13402.5|13410.6|13409.3|13401|13399.9|909
1606989300000|2020-12-03 09:55:00|13403.5|13402.6|13402.1|13401.2|13411.4|13410.2|13400.8|13399.9|894
1606989600000|2020-12-03 10:00:00|13402.2|13401.3|13409.2|13408.3|13409.7|13408.4|13400.3|13399.4|740
1606989900000|2020-12-03 10:05:00|13409.8|13408.4|13414.3|13413.4|13417.8|13416.9|13408.8|13407.5|912
1606990200000|2020-12-03 10:10:00|13414.5|13413.6|13416.7|13415.2|13418.4|13416.9|13413.2|13412.1|532
1606990500000|2020-12-03 10:15:00|13416.6|13415.1|13411.4|13410.5|13416.7|13415.2|13410.5|13409.4|550
1606990800000|2020-12-03 10:20:00|13411.3|13410.4|13414.3|13413.4|13421.7|13420.3|13411|13410.1|602
1606991100000|2020-12-03 10:25:00|13414.4|13413.5|13413.6|13412.7|13417.8|13416.7|13412.3|13411.4|697
1606991400000|2020-12-03 10:30:00|13413.7|13412.8|13415.5|13414.6|13418.5|13417.1|13413|13412.1|752
1606991700000|2020-12-03 10:35:00|13415.4|13414.5|13413.9|13412.4|13417|13416.1|13410|13408.7|648
1606992000000|2020-12-03 10:40:00|13413.8|13412.3|13407.6|13406.1|13416.7|13415.8|13405.5|13404.2|775
1606992300000|2020-12-03 10:45:00|13407.5|13406|13414.7|13413.8|13417.3|13416.1|13407.5|13406|627
1606992600000|2020-12-03 10:50:00|13414.6|13413.7|13416.7|13415.2|13421.8|13420.9|13414.2|13413.1|659
1606992900000|2020-12-03 10:55:00|13416.8|13415.3|13418.4|13416.9|13419.6|13418.3|13412.4|13411.1|717
1606993200000|2020-12-03 11:00:00|13418.6|13417.1|13424.7|13423.2|13425.1|13423.9|13416.7|13415.8|549
1606993500000|2020-12-03 11:05:00|13425.1|13423.6|13428.9|13427.4|13428.9|13427.8|13421.5|13420.2|697
1606993800000|2020-12-03 11:10:00|13428.8|13427.3|13431.2|13430.3|13431.6|13430.4|13426.8|13425.9|584
1606994100000|2020-12-03 11:15:00|13431.3|13430.4|13428.8|13427.9|13433.9|13432.7|13426.7|13425.8|760
1606994400000|2020-12-03 11:20:00|13429.4|13428.5|13435.3|13434.4|13436.9|13435.7|13429.4|13428.5|848
1606994700000|2020-12-03 11:25:00|13435.2|13434.3|13433.3|13432.4|13438.4|13437.2|13432|13431.1|889
1606995000000|2020-12-03 11:30:00|13433.4|13432.5|13439|13438.1|13442.3|13441|13432|13430.5|738
1606995300000|2020-12-03 11:35:00|13439.2|13438.3|13434.7|13433.2|13439.5|13438.4|13433.2|13432.1|845
1606995600000|2020-12-03 11:40:00|13434.4|13432.9|13434.4|13433.5|13438.6|13437.1|13433.3|13431.9|717
1606995900000|2020-12-03 11:45:00|13434.5|13433.6|13441.2|13440.3|13443.2|13441.8|13432.5|13431.6|757
1606996200000|2020-12-03 11:50:00|13441.1|13440.2|13448|13446.5|13448.6|13447.4|13440.1|13439.2|670
1606996500000|2020-12-03 11:55:00|13447.9|13446.4|13440.9|13440|13453.5|13452.4|13440.4|13439.1|1319
1606996800000|2020-12-03 12:00:00|13441|13440.1|13439.7|13438.2|13442.3|13441|13428.9|13427.4|1242
1606997100000|2020-12-03 12:05:00|13439.8|13438.3|13444.2|13443.3|13451.5|13450.1|13439.4|13438.2|684
1606997400000|2020-12-03 12:10:00|13444.1|13443.2|13452.5|13451.6|13452.8|13451.6|13442.8|13441.9|737
1606997700000|2020-12-03 12:15:00|13452.6|13451.7|13446.7|13445.2|13452.8|13451.7|13446.2|13445.1|520
1606998000000|2020-12-03 12:20:00|13446.5|13445.6|13452.5|13451.6|13453.3|13452.4|13446.4|13444.9|633
1606998300000|2020-12-03 12:25:00|13452.7|13451.8|13449.4|13448.5|13453.5|13452.6|13448.9|13447.7|718
1606998600000|2020-12-03 12:30:00|13449.8|13448.9|13450.4|13448.9|13452.2|13451.3|13445.1|13443.8|1000
1606998900000|2020-12-03 12:35:00|13450.6|13449.1|13447.1|13446.2|13451.9|13451|13446.3|13445.3|782
1606999200000|2020-12-03 12:40:00|13447.2|13446.3|13446.1|13445.2|13449|13448.1|13445|13443.9|532
1606999500000|2020-12-03 12:45:00|13446.2|13445.3|13449.2|13447.7|13450.1|13448.9|13445.2|13444.1|619
1606999800000|2020-12-03 12:50:00|13449.1|13447.6|13449.7|13448.2|13451.2|13449.8|13447.1|13446.2|732
1607000100000|2020-12-03 12:55:00|13449.9|13448.4|13451.3|13450.4|13454.9|13453.9|13449|13447.9|866
1607000400000|2020-12-03 13:00:00|13451.6|13450.7|13451.1|13449.6|13455.4|13454.5|13449.4|13448|898
1607000700000|2020-12-03 13:05:00|13451.2|13449.7|13449.5|13448|13451.4|13450|13445.6|13444.7|719
1607001000000|2020-12-03 13:10:00|13449.3|13448.4|13448.9|13447.4|13450.5|13449.5|13445.9|13445|720
1607001300000|2020-12-03 13:15:00|13448.8|13447.3|13450.3|13449.4|13451.9|13450.7|13447.9|13446.7|596
1607001600000|2020-12-03 13:20:00|13450.6|13449.1|13453.4|13451.9|13454.8|13453.6|13449.4|13448.3|698
1607001900000|2020-12-03 13:25:00|13453.3|13451.8|13460|13454.5|13462.1|13460.6|13453.2|13451.8|739
1607002200000|2020-12-03 13:30:00|13461.3|13454.1|13459.7|13458.2|13461.3|13459.8|13449.5|13448.3|948
1607002500000|2020-12-03 13:35:00|13459.6|13458.1|13465.5|13464|13466.8|13465.6|13457.6|13456.3|724
1607002800000|2020-12-03 13:40:00|13465.4|13463.9|13465.5|13464.6|13466.6|13465.4|13461.9|13460.6|660
1607003100000|2020-12-03 13:45:00|13465.4|13464.5|13461.8|13460.3|13465.9|13464.7|13458.6|13457.4|699
1607003400000|2020-12-03 13:50:00|13461.7|13460.2|13459.2|13458.3|13462.8|13461.7|13457.5|13456.2|533
1607003700000|2020-12-03 13:55:00|13459.1|13458.2|13465.4|13463.9|13466.5|13465.1|13459.1|13458.2|729
1607004000000|2020-12-03 14:00:00|13465.5|13464|13465.8|13464.3|13468.6|13467.4|13460.8|13459.7|769
1607004300000|2020-12-03 14:05:00|13466.5|13465|13471.5|13470.6|13473.2|13472.3|13466.3|13465|740
1607004600000|2020-12-03 14:10:00|13471.9|13470.4|13473.5|13472|13473.6|13472.5|13469|13468.1|744
1607004900000|2020-12-03 14:15:00|13473.6|13472.1|13469.5|13468.6|13475.2|13474.3|13469.5|13468.3|982
1607005200000|2020-12-03 14:20:00|13469.4|13468.5|13470.5|13469.6|13471.4|13470.5|13466|13465.1|642
1607005500000|2020-12-03 14:25:00|13470.4|13469.5|13470.8|13469.9|13471.5|13470.6|13468.4|13467.5|443
1607005800000|2020-12-03 14:30:00|13470.7|13469.8|13463.5|13462.6|13474.1|13473.1|13461.1|13460.2|833
1607006100000|2020-12-03 14:35:00|13463.4|13462.5|13451.2|13450.3|13464|13463.1|13451.1|13450.2|1082
1607006400000|2020-12-03 14:40:00|13451.6|13450.7|13459.6|13458.1|13461.5|13460.4|13450.7|13449.8|817
1607006700000|2020-12-03 14:45:00|13459.7|13458.2|13464.5|13463.6|13467.5|13466.6|13458.9|13457.7|932
1607007000000|2020-12-03 14:50:00|13464.6|13463.7|13468|13466.5|13469.4|13468.5|13462.2|13460.9|859
1607007300000|2020-12-03 14:55:00|13467.7|13466.8|13461.7|13455.6|13468|13466.9|13457.6|13454.3|1140
1607007600000|2020-12-03 15:00:00|13461.9|13455.9|13475.2|13474.3|13475.4|13474.4|13457.7|13455.7|940
1607007900000|2020-12-03 15:05:00|13474.9|13474|13479.3|13478.4|13480.8|13479.6|13472.8|13471.9|868
1607008200000|2020-12-03 15:10:00|13479|13478.1|13484.7|13483.8|13487.3|13485.8|13478.9|13478|1006
1607008500000|2020-12-03 15:15:00|13485.1|13483.6|13482.5|13481.6|13487.5|13486.6|13481|13480.1|886
1607008800000|2020-12-03 15:20:00|13482.9|13481.4|13485.7|13484.2|13488.9|13488|13480.8|13479.6|672
1607009100000|2020-12-03 15:25:00|13485.9|13484.4|13485.6|13484.7|13489.3|13488.4|13482.6|13481.4|836
1607009400000|2020-12-03 15:30:00|13485.7|13484.8|13487.1|13486.2|13490|13489.1|13485|13483.6|825
1607009700000|2020-12-03 15:35:00|13487.6|13486.1|13491.4|13490.5|13492.5|13491.6|13486.7|13485.2|819
1607010000000|2020-12-03 15:40:00|13491.5|13490.6|13494.7|13493.2|13495.1|13494.2|13490.2|13489|735
1607010300000|2020-12-03 15:45:00|13494.5|13493|13494|13493.1|13495.7|13494.6|13490.1|13489.2|731
1607010600000|2020-12-03 15:50:00|13493.9|13493|13495.3|13494.4|13496.8|13495.6|13493.1|13492.2|682
1607010900000|2020-12-03 15:55:00|13495.1|13494.2|13499.1|13498.2|13500.3|13499.4|13486.2|13485.3|1307
1607011200000|2020-12-03 16:00:00|13499|13498.1|13488.9|13487.4|13500.4|13499.5|13488.6|13487.1|1105
1607011500000|2020-12-03 16:05:00|13488.8|13487.3|13483.3|13482.4|13489|13487.5|13478.1|13477|971
1607011800000|2020-12-03 16:10:00|13483.2|13482.3|13481.7|13480.8|13483.3|13482.4|13477.2|13476.3|813
1607012100000|2020-12-03 16:15:00|13481.6|13480.7|13485|13484.1|13488|13487.1|13480.9|13480|734
1607012400000|2020-12-03 16:20:00|13485.3|13484.4|13489.4|13488.5|13493.3|13492.2|13485.1|13484.2|765
1607012700000|2020-12-03 16:25:00|13489.3|13488.4|13492.8|13491.9|13494.3|13493|13486|13485.1|684
1607013000000|2020-12-03 16:30:00|13492.7|13491.8|13495.3|13494.4|13497.7|13496.8|13489.4|13488.1|724
1607013300000|2020-12-03 16:35:00|13495.4|13494.5|13496.2|13495.3|13499.3|13498.4|13495.1|13494.2|709
1607013600000|2020-12-03 16:40:00|13496.1|13495.2|13498.3|13497.4|13499.4|13498.3|13495.1|13494|574
1607013900000|2020-12-03 16:45:00|13498.4|13497.5|13497.2|13496.3|13500.4|13499.5|13495.3|13494.4|550
1607014200000|2020-12-03 16:50:00|13497.1|13496.2|13497.1|13496.2|13500.3|13499.4|13496.6|13495.4|555
1607014500000|2020-12-03 16:55:00|13497.4|13496.5|13496.2|13495.3|13498.9|13498|13494.1|13493.2|687
1607014800000|2020-12-03 17:00:00|13496.3|13495.4|13487.1|13486.2|13496.3|13495.4|13487|13486|988
1607015100000|2020-12-03 17:05:00|13487.2|13486.3|13479.3|13478.4|13487.9|13487|13479.1|13478.2|787
1607015400000|2020-12-03 17:10:00|13479.4|13478.5|13481.3|13480.4|13482.7|13481.8|13473.9|13472.9|776
1607015700000|2020-12-03 17:15:00|13481.4|13480.5|13486.8|13485.9|13489.4|13488.5|13479.4|13478.5|968
1607016000000|2020-12-03 17:20:00|13486.7|13485.8|13494.4|13493.5|13495.6|13494.6|13486|13485.1|574
1607016300000|2020-12-03 17:25:00|13494.5|13493.6|13494.2|13493.3|13499.4|13498.3|13493|13492.1|557
1607016600000|2020-12-03 17:30:00|13493.6|13492.7|13491.5|13490.6|13496.6|13495.6|13491.2|13490.3|605
1607016900000|2020-12-03 17:35:00|13491.4|13490.5|13495.1|13494.2|13497.2|13496|13491.3|13490.4|680
1607017200000|2020-12-03 17:40:00|13495.3|13494.4|13491.9|13491|13496.6|13495.5|13491.3|13490.2|548
1607017500000|2020-12-03 17:45:00|13492|13491.1|13488.3|13487.4|13492.2|13491.2|13485|13484|643
1607017800000|2020-12-03 17:50:00|13488.2|13487.3|13492.4|13491.5|13492.6|13491.7|13486|13485.1|409
1607018100000|2020-12-03 17:55:00|13492.5|13491.6|13486.2|13485.3|13492.5|13491.6|13483.9|13483|542
1607018400000|2020-12-03 18:00:00|13486.3|13485.4|13483.3|13482.4|13488|13487.1|13483.2|13482.3|427
1607018700000|2020-12-03 18:05:00|13483.4|13482.5|13481|13480.1|13484.1|13483.2|13480.5|13479.6|337
1607019000000|2020-12-03 18:10:00|13481.2|13480.3|13477.4|13476.5|13481.3|13480.4|13474.5|13473.6|487
1607019300000|2020-12-03 18:15:00|13477.5|13476.6|13471.9|13471|13477.7|13476.8|13471.8|13470.9|389
1607019600000|2020-12-03 18:20:00|13471.3|13470.4|13471.4|13470.5|13472.6|13471.7|13468.5|13467.6|459
1607019900000|2020-12-03 18:25:00|13471.5|13470.6|13474.6|13473.7|13474.7|13473.8|13471.3|13470.4|247
1607020200000|2020-12-03 18:30:00|13474.5|13473.6|13471.4|13470.5|13475.1|13474.2|13469|13468.1|340
1607020500000|2020-12-03 18:35:00|13471.3|13470.4|13472.4|13470.9|13478.1|13476.9|13466.9|13465.9|764
1607020800000|2020-12-03 18:40:00|13472.6|13471.1|13474.4|13473.5|13477.2|13476.3|13469.9|13469|479
1607021100000|2020-12-03 18:45:00|13474.5|13473.6|13440.4|13438.9|13475.7|13474.8|13440.3|13438.8|1029
1607021400000|2020-12-03 18:50:00|13440.7|13439.2|13441.8|13440.3|13449.1|13448|13433.3|13431.2|1143
1607021700000|2020-12-03 18:55:00|13442.3|13440.8|13448.5|13447.6|13448.9|13447.6|13440.1|13438.6|862
1607022000000|2020-12-03 19:00:00|13448.4|13447.5|13454.6|13453.7|13457.9|13456.8|13445.4|13444.3|864
1607022300000|2020-12-03 19:05:00|13454.5|13453.6|13458.2|13457.3|13459.4|13458|13452.3|13451.4|605
1607022600000|2020-12-03 19:10:00|13458.7|13457.2|13460.5|13459.6|13461.4|13460.4|13455.7|13454.5|623
1607022900000|2020-12-03 19:15:00|13460.4|13459.5|13458.5|13457|13462.2|13461.3|13457.4|13456.5|524
1607023200000|2020-12-03 19:20:00|13458.4|13456.9|13456.2|13455.3|13458.4|13457.3|13454.5|13453.6|495
1607023500000|2020-12-03 19:25:00|13456.4|13455.5|13454.7|13453.8|13457|13455.9|13451.8|13450.5|453
1607023800000|2020-12-03 19:30:00|13454.6|13453.7|13454|13452.5|13456.9|13455.9|13453.1|13452|408
1607024100000|2020-12-03 19:35:00|13453.7|13452.2|13453.6|13452.7|13454.1|13452.9|13451.8|13450.9|357
1607024400000|2020-12-03 19:40:00|13453.7|13452.8|13452.2|13451.3|13455.9|13454.6|13451.8|13450.9|343
1607024700000|2020-12-03 19:45:00|13452.1|13451.2|13452.4|13451.5|13456.1|13454.8|13448.5|13447.6|477
1607025000000|2020-12-03 19:50:00|13452.3|13451.4|13454|13452.5|13454.6|13453.1|13451.7|13450.5|421
1607025300000|2020-12-03 19:55:00|13454.1|13452.6|13448.8|13447.9|13454.9|13454|13448|13447.1|546
1607025600000|2020-12-03 20:00:00|13448.9|13448|13450|13449.1|13451.4|13450.2|13448.9|13448|395
1607025900000|2020-12-03 20:05:00|13449.9|13449|13446.4|13445.5|13450.2|13449|13445.6|13444.1|483
1607026200000|2020-12-03 20:10:00|13446.5|13445.6|13453.6|13452.7|13456|13454.8|13446.5|13445.1|616
1607026500000|2020-12-03 20:15:00|13453.5|13452.6|13456.1|13454.6|13456.2|13454.7|13452.6|13451.5|253
1607026800000|2020-12-03 20:20:00|13455.9|13454.4|13454.9|13454|13456.4|13455.1|13453.6|13452.6|485
1607027100000|2020-12-03 20:25:00|13454.8|13453.9|13455.8|13454.9|13456.8|13455.3|13454.8|13453.7|263
1607027400000|2020-12-03 20:30:00|13455.7|13454.8|13455.7|13454.2|13457|13456|13454.4|13453.4|383
1607027700000|2020-12-03 20:35:00|13455.6|13454.1|13450.6|13449.1|13458.2|13456.9|13450.3|13448.9|382
1607028000000|2020-12-03 20:40:00|13450.7|13449.2|13444.8|13443.9|13450.7|13449.2|13437.2|13436.2|1063
1607028300000|2020-12-03 20:45:00|13444.9|13444|13452|13450.5|13452.2|13450.7|13444.6|13443.5|702
1607028600000|2020-12-03 20:50:00|13451.6|13450.1|13444.3|13443.4|13452.4|13450.9|13443.8|13442.3|877
1607028900000|2020-12-03 20:55:00|13444.8|13443.3|13455.2|13453.7|13455.2|13453.9|13444.3|13443.2|836
1607029200000|2020-12-03 21:00:00|13455.4|13453.9|13452.9|13451.4|13458.2|13456.5|13452.6|13451.1|479
1607029500000|2020-12-03 21:05:00|13453|13451.5|13456.1|13454.6|13456.8|13455.3|13449.2|13447.7|318
1607029800000|2020-12-03 21:10:00|13456.2|13454.7|13452.2|13450.7|13456.7|13455.2|13451|13449.5|283
1607030100000|2020-12-03 21:15:00|13452.3|13450.8|13454.7|13453.2|13454.7|13453.2|13450.2|13448.8|478
1607030400000|2020-12-03 21:20:00|13454.8|13453.3|13456.5|13455|13456.6|13455.1|13454.4|13453|315
1607030700000|2020-12-03 21:25:00|13456.6|13455.1|13462.3|13460.8|13462.5|13461|13456.6|13455.1|304
1607031000000|2020-12-03 21:30:00|13462.2|13460.7|13460.4|13458.9|13463.2|13461.6|13459.2|13457.7|265
1607031300000|2020-12-03 21:35:00|13460.5|13459|13457.7|13456.2|13461|13459.5|13457.2|13455.7|263
1607031600000|2020-12-03 21:40:00|13457.6|13456.1|13454.9|13453.4|13458.4|13456.9|13454.2|13452.7|322
1607031900000|2020-12-03 21:45:00|13455|13453.5|13452.7|13451.2|13455|13453.5|13452.3|13450.5|361
1607032200000|2020-12-03 21:50:00|13452.8|13451.3|13451.1|13449|13452.8|13451.3|13446.9|13445.8|463
1607032500000|2020-12-03 21:55:00|13450.8|13449.3|13455.7|13445.7|13464.2|13454.2|13450.1|13445.7|518
1607032800000|2020-12-03 22:00:00|13455.8|13445.8|13454.7|13444.7|13456.8|13446.8|13451|13441|55
1607033100000|2020-12-03 22:05:00|13453.8|13443.8|13458.2|13448.2|13463.3|13453.3|13453.6|13443.6|240
1607033400000|2020-12-03 22:10:00|13458|13448|13461.4|13451.4|13462.6|13452.6|13455.5|13445.5|349
1607033700000|2020-12-03 22:15:00|13461.1|13451.1|13461.9|13451.9|13463.3|13453.3|13457|13447|366
1607034000000|2020-12-03 22:20:00|13461.6|13451.6|13461.4|13451.4|13464.1|13454.1|13459.5|13449.5|219
1607034300000|2020-12-03 22:25:00|13460.6|13450.6|13462.4|13452.4|13466.7|13456.7|13460.6|13450.6|206
1607034600000|2020-12-03 22:30:00|13463.3|13453.3|13458.9|13448.9|13463.4|13453.4|13458.2|13448.2|611
1607034900000|2020-12-03 22:35:00|13458.7|13448.7|13457.9|13447.9|13459.9|13451.1|13456.7|13447.1|349
1607035200000|2020-12-03 22:40:00|13457.6|13447.6|13459.4|13449.4|13461.2|13451.2|13456|13446.1|326
1607035500000|2020-12-03 22:45:00|13459.5|13449.5|13460.5|13450.5|13461.2|13452.8|13457.5|13448.8|332
1607035800000|2020-12-03 22:50:00|13460.4|13450.4|13458.3|13448.3|13461.9|13452.3|13457.5|13447.5|341
1607036100000|2020-12-03 22:55:00|13458.2|13448.2|13457.2|13447.2|13459.1|13449.1|13456.4|13446.4|303
1607036400000|2020-12-03 23:00:00|13457.5|13447.5|13455.3|13451.9|13460.5|13452.9|13454.8|13447.5|648
1607036700000|2020-12-03 23:05:00|13455.5|13451.7|13455.4|13452.1|13456.8|13453.1|13455|13451.4|394
1607037000000|2020-12-03 23:10:00|13455.5|13452.2|13454.6|13453.1|13455.8|13453.8|13454.3|13452.2|216
1607037300000|2020-12-03 23:15:00|13454.3|13452.8|13456.3|13454.8|13456.3|13454.8|13453.9|13452.4|234
1607037600000|2020-12-03 23:20:00|13456.4|13454.9|13456.8|13455.3|13458.3|13456.8|13455.9|13454.4|138
1607037900000|2020-12-03 23:25:00|13456.7|13455.2|13456.5|13455|13458.2|13456.7|13456.4|13454.9|155
1607038200000|2020-12-03 23:30:00|13456.6|13455.1|13456.8|13455.3|13459.3|13457.8|13455.9|13454.4|265
1607038500000|2020-12-03 23:35:00|13456.9|13455.4|13455|13453.5|13457|13455.5|13454.8|13453.3|178
1607038800000|2020-12-03 23:40:00|13455.2|13453.7|13454.6|13453.1|13456|13454.5|13454.5|13453|221
1607039100000|2020-12-03 23:45:00|13454.7|13453.2|13452.9|13451.4|13454.8|13453.3|13451.6|13450.1|195
1607039400000|2020-12-03 23:50:00|13452.7|13451.2|13454.6|13453.1|13454.6|13453.1|13451.4|13449.8|277
1607039700000|2020-12-03 23:55:00|13454.5|13453|13453|13451.5|13455.5|13454|13448.7|13447.2|439
1607040000000|2020-12-04 00:00:00|13452.7|13451.2|13455|13453.5|13457.6|13456.1|13451.7|13450.4|563
1607040300000|2020-12-04 00:05:00|13455.1|13453.6|13447.9|13446.4|13455.1|13453.6|13447.2|13446.2|398
1607040600000|2020-12-04 00:10:00|13447.8|13446.3|13450.2|13448.7|13451.4|13449.9|13447.8|13446.3|460
1607040900000|2020-12-04 00:15:00|13450.1|13448.6|13451.6|13450.1|13452.4|13450.9|13449.7|13448.4|362
1607041200000|2020-12-04 00:20:00|13451.5|13450|13453.9|13452.4|13454.4|13452.9|13451.2|13449.7|255
1607041500000|2020-12-04 00:25:00|13453.8|13452.3|13459.9|13458.4|13460.2|13458.8|13453.3|13451.8|323
1607041800000|2020-12-04 00:30:00|13460|13458.5|13463|13462.1|13464|13462.7|13459.7|13458.4|376
1607042100000|2020-12-04 00:35:00|13463.1|13462.2|13462.5|13461|13463.9|13462.8|13461.8|13460.4|277
1607042400000|2020-12-04 00:40:00|13462.4|13460.9|13466|13464.5|13466.2|13465.1|13461.8|13460.5|321
1607042700000|2020-12-04 00:45:00|13465.9|13464.4|13467.4|13466.5|13468.6|13467.1|13463.8|13462.8|424
1607043000000|2020-12-04 00:50:00|13467.9|13466.4|13461.6|13460.1|13467.9|13466.4|13460.7|13459.2|540
1607043300000|2020-12-04 00:55:00|13462.3|13460.8|13457.9|13456.4|13462.4|13460.9|13456.5|13455|400
1607043600000|2020-12-04 01:00:00|13458|13456.5|13460.5|13459|13461.1|13460.2|13458|13456.5|472
1607043900000|2020-12-04 01:05:00|13460.4|13458.9|13457.9|13456.4|13462.6|13461.4|13456.9|13455.9|424
1607044200000|2020-12-04 01:10:00|13457.8|13456.3|13456.3|13454.8|13457.9|13456.4|13454.9|13453.5|567
1607044500000|2020-12-04 01:15:00|13456.2|13454.7|13454.9|13454|13457|13455.6|13453.7|13452.3|501
1607044800000|2020-12-04 01:20:00|13454.8|13453.9|13457.1|13456.2|13457.5|13456.4|13453.8|13452.6|641
1607045100000|2020-12-04 01:25:00|13457.2|13456.3|13457.4|13455.9|13459.1|13458|13456.4|13455.2|418
1607045400000|2020-12-04 01:30:00|13457.3|13455.8|13451.6|13450.7|13457.4|13455.9|13450.8|13449.6|559
1607045700000|2020-12-04 01:35:00|13451.7|13450.8|13452.1|13450.6|13455.2|13453.7|13451.5|13450.3|541
1607046000000|2020-12-04 01:40:00|13452.2|13450.7|13451.5|13450.6|13453.3|13452.2|13450.1|13448.7|473
1607046300000|2020-12-04 01:45:00|13451.4|13450.5|13453.5|13452|13454.8|13453.7|13451.3|13449.8|581
1607046600000|2020-12-04 01:50:00|13453.6|13452.1|13455.9|13454.4|13456|13454.7|13453|13451.5|441
1607046900000|2020-12-04 01:55:00|13455.5|13454.6|13453.4|13451.9|13455.9|13454.8|13451.2|13449.8|510
1607047200000|2020-12-04 02:00:00|13453.3|13451.8|13453.9|13452.4|13454.3|13452.8|13451.5|13450|366
1607047500000|2020-12-04 02:05:00|13454|13452.5|13452|13451.1|13454|13452.7|13450.9|13449.8|417
1607047800000|2020-12-04 02:10:00|13452.2|13451.3|13449.4|13447.9|13452.5|13451.4|13448.7|13447.7|321
1607048100000|2020-12-04 02:15:00|13449|13448.1|13452.6|13451.1|13453.1|13451.9|13448.8|13447.8|405
1607048400000|2020-12-04 02:20:00|13452.7|13451.2|13453.7|13452.8|13454.3|13453.1|13452.5|13451.1|277
1607048700000|2020-12-04 02:25:00|13453.8|13452.9|13455.4|13453.9|13456.2|13455|13452.7|13451.4|354
1607049000000|2020-12-04 02:30:00|13455.3|13453.8|13455.2|13453.7|13456.5|13455.3|13454.4|13453|339
1607049300000|2020-12-04 02:35:00|13455.1|13453.6|13452.8|13451.9|13455.5|13454.3|13451.8|13450.9|327
1607049600000|2020-12-04 02:40:00|13452.9|13452|13450.6|13449.1|13453.4|13452.2|13450.5|13449|372
1607049900000|2020-12-04 02:45:00|13450.7|13449.2|13454.6|13453.1|13455|13453.5|13450|13448.5|358
1607050200000|2020-12-04 02:50:00|13454.5|13453|13454.1|13452.6|13455|13453.5|13453.5|13452.4|214
1607050500000|2020-12-04 02:55:00|13454.2|13452.7|13454.1|13452.6|13455.9|13454.7|13453.6|13452.3|340
1607050800000|2020-12-04 03:00:00|13454.2|13452.7|13454.7|13453.2|13455.1|13453.9|13450.6|13449.4|379
1607051100000|2020-12-04 03:05:00|13454.6|13453.1|13454.6|13453.1|13455.4|13454.2|13452.8|13451.5|254
1607051400000|2020-12-04 03:10:00|13454.8|13453.3|13454.2|13452.7|13456.1|13454.6|13453.9|13452.6|331
1607051700000|2020-12-04 03:15:00|13454.3|13452.8|13453.7|13452.8|13454.4|13453.1|13452.8|13451.6|155
1607052000000|2020-12-04 03:20:00|13454.1|13452.6|13453.2|13451.7|13454.4|13453.1|13453|13451.5|273
1607052300000|2020-12-04 03:25:00|13453.3|13451.8|13453.3|13451.8|13454|13452.7|13452|13450.5|220
1607052600000|2020-12-04 03:30:00|13453.2|13451.7|13454.2|13452.7|13454.3|13452.9|13452.2|13450.7|307
1607052900000|2020-12-04 03:35:00|13453.9|13453|13452.1|13450.6|13455.3|13454|13451.5|13450.3|212
1607053200000|2020-12-04 03:40:00|13452|13450.5|13451.2|13449.7|13452.5|13451.3|13450.4|13449|298
1607053500000|2020-12-04 03:45:00|13451.3|13449.8|13451.4|13449.9|13452|13450.5|13448.6|13447.5|249
1607053800000|2020-12-04 03:50:00|13451.3|13449.8|13448.5|13447.6|13451.3|13449.8|13447.9|13446.7|323
1607054100000|2020-12-04 03:55:00|13448.6|13447.7|13450.1|13448.6|13451.2|13449.7|13448.5|13447.6|396
1607054400000|2020-12-04 04:00:00|13450|13448.5|13450.2|13448.7|13450.6|13449.2|13448.7|13447.3|400
1607054700000|2020-12-04 04:05:00|13450.1|13448.6|13446.1|13444.6|13451|13449.6|13445.8|13444.5|305
1607055000000|2020-12-04 04:10:00|13445.7|13444.8|13447.4|13445.9|13448.1|13446.9|13445.7|13444.6|333
1607055300000|2020-12-04 04:15:00|13447.3|13445.8|13446.8|13445.9|13447.8|13446.5|13446.5|13445.3|94
1607055600000|2020-12-04 04:20:00|13446.7|13445.8|13449.8|13448.9|13450.1|13449.1|13446.4|13445.3|274
1607055900000|2020-12-04 04:25:00|13449.9|13449|13449.3|13448.4|13450.1|13449|13448.4|13446.9|220
1607056200000|2020-12-04 04:30:00|13449.5|13448|13449.8|13448.9|13450.4|13449.2|13448.9|13447.7|283
1607056500000|2020-12-04 04:35:00|13449.6|13448.7|13450.8|13449.9|13451.8|13450.9|13449.2|13447.8|259
1607056800000|2020-12-04 04:40:00|13450.9|13450|13452.6|13451.1|13452.7|13451.5|13450.6|13449.7|311
1607057100000|2020-12-04 04:45:00|13452.5|13451|13450.8|13449.3|13452.6|13451.3|13450.5|13449.2|249
1607057400000|2020-12-04 04:50:00|13450.7|13449.2|13450.7|13449.8|13451.3|13450.2|13449.5|13448.2|166
1607057700000|2020-12-04 04:55:00|13450.6|13449.7|13446.3|13445.4|13451|13449.8|13445.2|13444.1|353
1607058000000|2020-12-04 05:00:00|13446.4|13445.5|13446.6|13445.7|13446.9|13446|13444.3|13443.1|379
1607058300000|2020-12-04 05:05:00|13446.5|13445.6|13446.9|13445.4|13447|13445.8|13444.6|13443.4|443
1607058600000|2020-12-04 05:10:00|13446.8|13445.3|13446.3|13444.8|13447.1|13445.8|13444.6|13443.3|373
1607058900000|2020-12-04 05:15:00|13446.2|13444.7|13445.1|13444.2|13447.6|13446.4|13445.1|13443.9|199
1607059200000|2020-12-04 05:20:00|13445.2|13444.3|13446.1|13444.6|13446.2|13445|13443.8|13442.5|428
1607059500000|2020-12-04 05:25:00|13445.8|13444.9|13445.7|13444.8|13446.3|13445.1|13445.3|13444|287
1607059800000|2020-12-04 05:30:00|13445.4|13444.5|13448.1|13446.6|13448.8|13447.8|13445.4|13444.3|355
1607060100000|2020-12-04 05:35:00|13448.2|13446.7|13446.3|13444.8|13448.9|13447.7|13446|13444.7|281
1607060400000|2020-12-04 05:40:00|13446.2|13444.7|13446.6|13445.7|13448.7|13447.6|13445.4|13444.3|314
1607060700000|2020-12-04 05:45:00|13446.9|13445.4|13446.3|13444.8|13446.9|13445.7|13444.1|13442.9|584
1607061000000|2020-12-04 05:50:00|13446.4|13444.9|13446.5|13445.6|13447.9|13446.8|13445.8|13444.4|439
1607061300000|2020-12-04 05:55:00|13446.6|13445.7|13450.1|13449.2|13453.6|13452.3|13446.4|13445.2|686
1607061600000|2020-12-04 06:00:00|13450.2|13449.3|13452|13450.5|13452.5|13451|13448|13446.8|612
1607061900000|2020-12-04 06:05:00|13451.9|13450.4|13456.4|13455.5|13456.6|13455.7|13451.8|13450.3|534
1607062200000|2020-12-04 06:10:00|13456.5|13455.6|13458|13456.5|13459|13457.6|13454.4|13453.1|504
1607062500000|2020-12-04 06:15:00|13458.1|13456.6|13458.9|13457.4|13460.8|13459.6|13456.9|13455.4|622
1607062800000|2020-12-04 06:20:00|13458.8|13457.3|13457.5|13456|13458.8|13457.3|13455.3|13454.2|451
1607063100000|2020-12-04 06:25:00|13457.4|13455.9|13460.8|13459.9|13461.2|13460.1|13456.3|13455.2|345
1607063400000|2020-12-04 06:30:00|13460.7|13459.8|13464|13462.5|13464.7|13463.2|13459.8|13458.5|407
1607063700000|2020-12-04 06:35:00|13463.7|13462.8|13463.8|13462.3|13464.1|13462.8|13461.7|13460.2|361
1607064000000|2020-12-04 06:40:00|13463.9|13462.4|13461.5|13460.6|13463.9|13462.7|13461.4|13460.2|322
1607064300000|2020-12-04 06:45:00|13461.6|13460.7|13464.9|13463.4|13465.1|13463.9|13461.5|13460.3|356
1607064600000|2020-12-04 06:50:00|13465|13463.5|13470.8|13469.3|13472.2|13470.7|13464.9|13463.4|537
1607064900000|2020-12-04 06:55:00|13470.7|13469.2|13468.4|13465.8|13472|13470.8|13466.6|13465.4|638
1607065200000|2020-12-04 07:00:00|13467.6|13466.1|13464.6|13463.1|13471.3|13469.9|13464.5|13463|542
1607065500000|2020-12-04 07:05:00|13464.5|13463|13458.9|13457.4|13464.7|13463.2|13455.3|13454.3|514
1607065800000|2020-12-04 07:10:00|13458.8|13457.3|13454.5|13453|13460|13458.8|13453.6|13452.4|529
1607066100000|2020-12-04 07:15:00|13454.4|13453.5|13457.7|13456.8|13459.9|13458.4|13452.6|13451.5|467
1607066400000|2020-12-04 07:20:00|13457.8|13456.9|13451.9|13450.4|13459.6|13458.4|13451.8|13450.3|500
1607066700000|2020-12-04 07:25:00|13451.6|13450.7|13454.6|13453.1|13455.3|13453.9|13448.6|13447.4|611
1607067000000|2020-12-04 07:30:00|13454.2|13452.7|13454.4|13452.9|13457.5|13456.3|13447.1|13445.9|606
1607067300000|2020-12-04 07:35:00|13454.3|13452.8|13453.4|13452.5|13454.3|13453|13450|13448.9|421
1607067600000|2020-12-04 07:40:00|13453.3|13452.4|13449.7|13448.2|13455.8|13454.8|13449.4|13448|565
1607067900000|2020-12-04 07:45:00|13449.4|13448.5|13440.4|13439.5|13450.1|13448.9|13438.7|13437.5|591
1607068200000|2020-12-04 07:50:00|13440.5|13439.6|13439.1|13438.2|13444.7|13443.3|13435.6|13434.3|666
1607068500000|2020-12-04 07:55:00|13439.4|13438.5|13442.6|13441.7|13442.8|13441.8|13435.5|13434.4|643
1607068800000|2020-12-04 08:00:00|13442.5|13441.1|13440.6|13439.7|13442.6|13441.7|13431.6|13430.5|912
1607069100000|2020-12-04 08:05:00|13440.5|13439.6|13449.5|13448.6|13452.2|13451.3|13440.2|13439.3|846
1607069400000|2020-12-04 08:10:00|13449.6|13448.7|13463.2|13462.3|13464.1|13462.6|13448|13447.1|950
1607069700000|2020-12-04 08:15:00|13463.1|13462.2|13464.1|13463.2|13466.5|13465.4|13461.8|13460.9|720
1607070000000|2020-12-04 08:20:00|13464.2|13463.3|13466.8|13465.9|13467.2|13466.2|13460.8|13459.9|744
1607070300000|2020-12-04 08:25:00|13466.9|13466|13464.5|13463.6|13467.8|13466.9|13462.6|13461.5|546
1607070600000|2020-12-04 08:30:00|13464.3|13463.4|13463.7|13462.8|13464.4|13463.5|13455.6|13454.3|724
1607070900000|2020-12-04 08:35:00|13463.6|13462.7|13446.8|13445.9|13463.9|13462.7|13446.6|13445.7|643
1607071200000|2020-12-04 08:40:00|13446.7|13445.2|13441.3|13439.8|13446.9|13445.4|13435.6|13434.1|834
1607071500000|2020-12-04 08:45:00|13441.1|13439.6|13421.2|13419.7|13443.1|13441.6|13418.4|13416.9|797
1607071800000|2020-12-04 08:50:00|13421.6|13420.1|13423.9|13423|13424.2|13423.1|13411.6|13409.4|1027
1607072100000|2020-12-04 08:55:00|13424|13423.1|13420.4|13418.9|13424.7|13423.2|13414.5|13413.2|791
1607072400000|2020-12-04 09:00:00|13420.3|13418.8|13427.1|13425.6|13428.4|13427.2|13418.9|13417.8|928
1607072700000|2020-12-04 09:05:00|13427|13425.5|13430.2|13428.7|13437.8|13436.9|13424.4|13423.5|841
1607073000000|2020-12-04 09:10:00|13430.3|13428.8|13424.9|13424|13432.3|13430.8|13420.6|13419.3|671
1607073300000|2020-12-04 09:15:00|13425.3|13423.8|13433.8|13432.9|13434|13433.1|13423.2|13422.3|563
1607073600000|2020-12-04 09:20:00|13434.1|13432.6|13431|13429.5|13441.1|13438.8|13429.1|13427.6|722
1607073900000|2020-12-04 09:25:00|13431.1|13429.6|13432.2|13429.3|13437.3|13435.8|13427.9|13426.4|791
1607074200000|2020-12-04 09:30:00|13431.7|13429|13436.2|13434.7|13443.1|13441.8|13426.4|13424.9|993
1607074500000|2020-12-04 09:35:00|13436.1|13434.6|13428.3|13426.8|13437.6|13436.1|13427.2|13425.7|802
1607074800000|2020-12-04 09:40:00|13428.2|13426.7|13455.2|13451.3|13476|13472.6|13427.6|13426.1|648
1607075100000|2020-12-04 09:45:00|13455.4|13452.2|13490.4|13488.9|13495.6|13493.7|13451|13447.7|2054
1607075400000|2020-12-04 09:50:00|13489.8|13488.3|13476.8|13475.3|13489.8|13488.6|13476.6|13475.1|1109
1607075700000|2020-12-04 09:55:00|13476.7|13475.2|13482.9|13481.4|13492.7|13491.2|13473.5|13472|1192
1607076000000|2020-12-04 10:00:00|13483|13481.5|13486.4|13484.9|13488.5|13487.6|13476.5|13475|840
1607076300000|2020-12-04 10:05:00|13486.9|13485.4|13475.4|13474.5|13487.1|13486.1|13473.4|13472.4|690
1607076600000|2020-12-04 10:10:00|13475.7|13474.2|13462.2|13460.7|13476.4|13475.3|13462|13460.7|905
1607076900000|2020-12-04 10:15:00|13462.3|13460.8|13460.9|13460|13471.3|13469.8|13459.4|13458.5|832
1607077200000|2020-12-04 10:20:00|13460.8|13459.9|13439.1|13437.6|13461|13460.1|13436.4|13434.9|1037
1607077500000|2020-12-04 10:25:00|13439.2|13437.7|13446.9|13445.4|13448.1|13446.8|13435.8|13434.7|932
1607077800000|2020-12-04 10:30:00|13447|13445.5|13449.2|13447.7|13455.4|13454.3|13440.2|13438.9|1003
1607078100000|2020-12-04 10:35:00|13449.3|13447.8|13450.1|13448.6|13453.1|13451.9|13445.8|13444.6|850
1607078400000|2020-12-04 10:40:00|13450.2|13448.7|13454.2|13453.3|13454.5|13453.3|13448.5|13447|733
1607078700000|2020-12-04 10:45:00|13454.1|13453.2|13452.2|13451.3|13456.1|13454.6|13445.6|13444.4|837
1607079000000|2020-12-04 10:50:00|13452.6|13451.1|13451|13449.5|13452.8|13451.9|13446.4|13445.2|696
1607079300000|2020-12-04 10:55:00|13450.9|13449.4|13465.8|13464.3|13466.3|13465.1|13450.5|13449|827
1607079600000|2020-12-04 11:00:00|13465.9|13464.4|13472.5|13471.6|13478.3|13476.8|13464.9|13463.4|957
1607079900000|2020-12-04 11:05:00|13472.6|13471.1|13466.2|13464.7|13472.6|13471.1|13464.5|13463|746
1607080200000|2020-12-04 11:10:00|13466.1|13464.6|13470.8|13469.3|13470.9|13469.4|13462.6|13461.1|721
1607080500000|2020-12-04 11:15:00|13470.9|13469.4|13464.7|13463.2|13472.4|13471.2|13463.9|13463|591
1607080800000|2020-12-04 11:20:00|13464.4|13463.5|13458|13456.5|13465.6|13464.3|13453.3|13452.3|837
1607081100000|2020-12-04 11:25:00|13457.9|13456.4|13453.9|13452.4|13460.2|13458.8|13451.3|13450.2|620
1607081400000|2020-12-04 11:30:00|13453.5|13452.6|13455.9|13455|13456.4|13455.5|13450.4|13449.1|628
1607081700000|2020-12-04 11:35:00|13456.4|13455.5|13463|13461.5|13464.7|13463.6|13451.7|13450.2|770
1607082000000|2020-12-04 11:40:00|13463.2|13461.7|13465.2|13463.7|13467.9|13467|13457.9|13456.9|630
1607082300000|2020-12-04 11:45:00|13465.1|13463.6|13470.2|13469.3|13470.8|13469.6|13463.9|13462.7|580
1607082600000|2020-12-04 11:50:00|13470.1|13469.2|13474.2|13472.7|13474.9|13473.6|13468.5|13467.3|644
1607082900000|2020-12-04 11:55:00|13474.1|13472.6|13469.5|13468|13474.2|13473.1|13463.3|13462.1|781
1607083200000|2020-12-04 12:00:00|13469.9|13468.4|13475.4|13474.5|13476|13475.1|13461.8|13460.3|905
1607083500000|2020-12-04 12:05:00|13475.5|13474.6|13478.8|13477.3|13479.5|13478.6|13474.2|13473.3|701
1607083800000|2020-12-04 12:10:00|13478.7|13477.2|13483.5|13482.6|13484.5|13483.6|13478|13477.1|622
1607084100000|2020-12-04 12:15:00|13483.9|13482.4|13481.9|13481|13484.9|13484|13478.7|13477.8|528
1607084400000|2020-12-04 12:20:00|13482|13481.1|13480.2|13478.7|13484.6|13483.7|13479.4|13478.4|525
1607084700000|2020-12-04 12:25:00|13480.6|13479.1|13471.3|13469.8|13482.4|13481|13456.3|13454.8|887
1607085000000|2020-12-04 12:30:00|13471.2|13469.7|13478.9|13478|13480.2|13479|13467.8|13466.3|657
1607085300000|2020-12-04 12:35:00|13479|13478.1|13475.9|13474.4|13479.2|13478.1|13473.4|13472.2|669
1607085600000|2020-12-04 12:40:00|13475.7|13474.2|13471.8|13470.3|13476.8|13475.8|13468.3|13467|485
1607085900000|2020-12-04 12:45:00|13471.9|13470.4|13471.9|13470.4|13473.8|13472.7|13467.6|13466.3|520
1607086200000|2020-12-04 12:50:00|13471.6|13470.7|13471.9|13470.4|13474|13472.7|13468.6|13467.4|634
1607086500000|2020-12-04 12:55:00|13472|13470.5|13463.4|13461.9|13473.9|13472.4|13463.1|13461.9|668
1607086800000|2020-12-04 13:00:00|13463.3|13462.4|13468|13466.5|13469|13467.8|13462.9|13461.8|766
1607087100000|2020-12-04 13:05:00|13468.1|13466.6|13462.4|13460.9|13470.1|13468.6|13462.1|13460.9|565
1607087400000|2020-12-04 13:10:00|13462.5|13461|13468.8|13467.3|13470.4|13468.9|13461|13459.6|707
1607087700000|2020-12-04 13:15:00|13468.4|13466.9|13466.3|13464.8|13469.4|13468.2|13461.6|13460.4|678
1607088000000|2020-12-04 13:20:00|13465.9|13464.4|13466.9|13465.4|13468.6|13467.3|13461.7|13460.6|955
1607088300000|2020-12-04 13:25:00|13467|13465.5|13471.5|13461.5|13473.1|13466.1|13461.6|13459.9|690
1607088600000|2020-12-04 13:30:00|13472.3|13462.3|13470.2|13468.7|13485|13483.5|13465.8|13460.4|1404
1607088900000|2020-12-04 13:35:00|13469.6|13468.5|13477.7|13476.8|13483|13481.6|13469.4|13468.3|1294
1607089200000|2020-12-04 13:40:00|13477.8|13476.2|13471.6|13470.1|13481.3|13479.8|13465.1|13463.6|1178
1607089500000|2020-12-04 13:45:00|13471.5|13470|13465.5|13464|13472.6|13471.1|13456.3|13455.4|1453
1607089800000|2020-12-04 13:50:00|13466.1|13464.6|13463.5|13462|13470.7|13469.4|13460.1|13458.9|1147
1607090100000|2020-12-04 13:55:00|13463.3|13461.8|13503.4|13501.9|13508|13505.4|13462.2|13460.7|1244
1607090400000|2020-12-04 14:00:00|13503.7|13502.2|13494.8|13493.3|13504.2|13502.7|13486.1|13484.7|1179
1607090700000|2020-12-04 14:05:00|13495.6|13494.1|13491.9|13490.4|13496.1|13494.6|13485.1|13483.7|1034
1607091000000|2020-12-04 14:10:00|13491.6|13490.7|13518.8|13517.3|13521.1|13519.6|13490.6|13489.1|1237
1607091300000|2020-12-04 14:15:00|13518.6|13517.7|13531.1|13530.2|13533.8|13532.4|13514|13512.5|1302
1607091600000|2020-12-04 14:20:00|13531.4|13529.9|13535.9|13534.4|13540.3|13539.3|13524.4|13523.2|1217
1607091900000|2020-12-04 14:25:00|13535.8|13534.3|13521.6|13520.7|13536.7|13535.5|13519.1|13517.9|1114
1607092200000|2020-12-04 14:30:00|13521.8|13520.9|13531.3|13530.4|13537.1|13536.2|13521.5|13520.6|1280
1607092500000|2020-12-04 14:35:00|13531.1|13530.2|13524.6|13523.7|13532.6|13531.4|13520.3|13519.4|877
1607092800000|2020-12-04 14:40:00|13524.7|13523.8|13522.9|13521.4|13532.9|13531.9|13520.4|13519.5|969
1607093100000|2020-12-04 14:45:00|13523|13521.5|13524.8|13523.9|13524.9|13523.9|13515.6|13514.7|884
1607093400000|2020-12-04 14:50:00|13525|13524.1|13523.1|13522.2|13530.9|13529.5|13522.3|13521.4|904
1607093700000|2020-12-04 14:55:00|13523.2|13522.3|13519.7|13517.5|13523.5|13522.6|13514.6|13513.1|975
1607094000000|2020-12-04 15:00:00|13519.8|13517.3|13517|13515.5|13520|13517.7|13507.3|13506|1157
1607094300000|2020-12-04 15:05:00|13517.5|13516|13516.8|13515.9|13522.9|13521.7|13515.3|13514.3|949
1607094600000|2020-12-04 15:10:00|13516.2|13515.3|13510.4|13509.5|13517.3|13516.4|13507.2|13505.9|975
1607094900000|2020-12-04 15:15:00|13510.3|13509.4|13504.8|13503.3|13515.4|13513.9|13503|13501.7|1002
1607095200000|2020-12-04 15:20:00|13504.7|13503.2|13491.4|13490.5|13509|13508|13483.1|13480.5|1252
1607095500000|2020-12-04 15:25:00|13491.6|13490.7|13489.3|13487.8|13495.2|13494.2|13483.8|13482.8|752
1607095800000|2020-12-04 15:30:00|13489.4|13487.9|13485.2|13484.3|13490.8|13489.5|13476.1|13475.2|912
1607096100000|2020-12-04 15:35:00|13485.1|13484.2|13479.2|13478.3|13488.8|13487.9|13479.1|13478.2|774
1607096400000|2020-12-04 15:40:00|13479.5|13478.6|13483.4|13482.5|13484.6|13483.4|13475.6|13474.7|924
1607096700000|2020-12-04 15:45:00|13483.6|13482.7|13472.4|13470.9|13483.6|13482.7|13469.3|13467.9|981
1607097000000|2020-12-04 15:50:00|13472.6|13471.1|13470.6|13469.7|13475.7|13474.8|13462.4|13461.5|1323
1607097300000|2020-12-04 15:55:00|13470.7|13469.8|13474.4|13473.5|13477.6|13476.1|13468.5|13467.4|1195
1607097600000|2020-12-04 16:00:00|13474.2|13473.3|13475.3|13474.4|13478.7|13477.6|13471|13470.1|1017
1607097900000|2020-12-04 16:05:00|13475.6|13474.1|13468.3|13467.4|13477.3|13476.1|13467|13466.1|818
1607098200000|2020-12-04 16:10:00|13468.2|13467.3|13474.4|13473.5|13476.8|13475.8|13464.2|13463.3|832
1607098500000|2020-12-04 16:15:00|13474.5|13473.6|13470|13468.5|13476.4|13475.2|13468.3|13467.4|614
1607098800000|2020-12-04 16:20:00|13469.9|13468.4|13473.8|13472.9|13475.8|13474.3|13469.1|13468.1|642
1607099100000|2020-12-04 16:25:00|13473.9|13473|13474|13473.1|13475.5|13474.6|13467.5|13466.6|506
1607099400000|2020-12-04 16:30:00|13474.2|13473.3|13479.5|13478.6|13481.7|13480.8|13470.6|13469.7|688
1607099700000|2020-12-04 16:35:00|13479.6|13478.7|13476.5|13475.6|13481.9|13481|13475.2|13474.3|655
1607100000000|2020-12-04 16:40:00|13476.4|13475.5|13475.6|13474.7|13479.6|13478.7|13474.3|13473.4|611
1607100300000|2020-12-04 16:45:00|13475.8|13474.9|13479.5|13478.6|13481.3|13480.4|13475.4|13474.5|583
1607100600000|2020-12-04 16:50:00|13479.6|13478.7|13484.5|13483.6|13488.2|13486.8|13479.3|13478.4|547
1607100900000|2020-12-04 16:55:00|13484.4|13483.5|13483.7|13482.8|13486|13484.9|13480.6|13479.7|656
1607101200000|2020-12-04 17:00:00|13483.8|13482.9|13487.2|13486.3|13488.3|13487.4|13483.7|13482.8|431
1607101500000|2020-12-04 17:05:00|13487.3|13486.4|13472.6|13471.1|13491.5|13490.6|13467|13465.5|559
1607101800000|2020-12-04 17:10:00|13472.8|13471.3|13473.4|13472.5|13475.8|13474.8|13463.9|13462.4|1012
1607102100000|2020-12-04 17:15:00|13473.5|13472.6|13479.8|13478.9|13479.9|13479|13470.3|13469.3|514
1607102400000|2020-12-04 17:20:00|13479.9|13479|13477.7|13476.8|13480.4|13479|13474|13473|621
1607102700000|2020-12-04 17:25:00|13477.5|13476.6|13479.6|13478.7|13481.9|13480.5|13476.4|13475.2|549
1607103000000|2020-12-04 17:30:00|13479.7|13478.1|13480.2|13479.3|13483|13481.6|13475.5|13474.6|558
1607103300000|2020-12-04 17:35:00|13480.3|13479.4|13482.1|13481.2|13484|13482.9|13479.8|13478.5|350
1607103600000|2020-12-04 17:40:00|13482.2|13481.3|13472.3|13471.4|13482.5|13481.6|13472.3|13471.4|532
1607103900000|2020-12-04 17:45:00|13472.4|13471.5|13472.5|13471.6|13475.8|13474.7|13468.2|13466.9|626
1607104200000|2020-12-04 17:50:00|13472.6|13471.7|13471.7|13470.8|13475.6|13474.3|13471.3|13470.1|513
1607104500000|2020-12-04 17:55:00|13471.8|13470.9|13473.7|13472.8|13474.6|13473.5|13470.8|13469.7|529
1607104800000|2020-12-04 18:00:00|13473.6|13472.7|13471.2|13470.3|13475.9|13474.9|13469.5|13468.5|531
1607105100000|2020-12-04 18:05:00|13471.1|13470.2|13477.6|13476.7|13479.9|13478.8|13471|13470.1|427
1607105400000|2020-12-04 18:10:00|13477.9|13477|13479.4|13478.5|13482.9|13481.8|13477.6|13476.6|379
1607105700000|2020-12-04 18:15:00|13479.3|13478.4|13486.4|13485.5|13490.1|13489.2|13479.3|13478.4|525
1607106000000|2020-12-04 18:20:00|13486.2|13484.7|13485.8|13484.9|13488.7|13487.5|13482.1|13481.2|688
1607106300000|2020-12-04 18:25:00|13485.7|13484.8|13488.1|13486.6|13490.4|13489.3|13485.2|13484.1|556
1607106600000|2020-12-04 18:30:00|13488|13486.5|13487.4|13486.5|13494.8|13493.9|13484.4|13482.9|752
1607106900000|2020-12-04 18:35:00|13487.3|13486.4|13487.4|13486.5|13488.7|13487.7|13483|13482.1|534
1607107200000|2020-12-04 18:40:00|13487.5|13486.6|13483.4|13482.5|13487.7|13486.6|13483.2|13482.3|468
1607107500000|2020-12-04 18:45:00|13483.5|13482.6|13482.4|13481.5|13486.4|13485.5|13482.3|13481.4|314
1607107800000|2020-12-04 18:50:00|13482.5|13481.6|13477.3|13476.4|13483.6|13482.7|13477.2|13476.3|326
1607108100000|2020-12-04 18:55:00|13477.4|13476.5|13473|13472.1|13477.6|13476.7|13472.7|13471.8|360
1607108400000|2020-12-04 19:00:00|13473.1|13472.2|13476|13475.1|13480.6|13479.7|13472.9|13472|437
1607108700000|2020-12-04 19:05:00|13476.1|13475.2|13476.2|13475.3|13480.6|13479.6|13475.5|13474.6|411
1607109000000|2020-12-04 19:10:00|13476.3|13475.4|13476|13475.1|13478.6|13477.7|13475.6|13474.7|263
1607109300000|2020-12-04 19:15:00|13475.9|13475|13453.4|13452.5|13477.6|13476.7|13451.6|13450.7|1373
1607109600000|2020-12-04 19:20:00|13453.9|13453|13453.5|13452.6|13462.2|13460.9|13453.5|13452.3|849
1607109900000|2020-12-04 19:25:00|13453.9|13452.4|13437.5|13436|13453.9|13452.4|13437.4|13435.9|953
1607110200000|2020-12-04 19:30:00|13437.4|13435.9|13433.2|13431.7|13439|13437.4|13429.9|13428.4|814
1607110500000|2020-12-04 19:35:00|13433.1|13431.6|13436.4|13434.9|13437.3|13435.8|13425.4|13424.1|660
1607110800000|2020-12-04 19:40:00|13436.5|13435|13435.1|13433.6|13440|13438.8|13430.8|13429.9|806
1607111100000|2020-12-04 19:45:00|13434.8|13433.9|13437.9|13436.4|13437.9|13436.6|13428|13426.7|611
1607111400000|2020-12-04 19:50:00|13437.8|13436.3|13434.6|13433.7|13440|13438.5|13433.6|13432.5|401
1607111700000|2020-12-04 19:55:00|13434.5|13433.6|13444.1|13443.2|13444.7|13443.6|13434.5|13433.6|559
1607112000000|2020-12-04 20:00:00|13444.2|13443.3|13438.2|13436.7|13444.3|13443.4|13433|13431.5|638
1607112300000|2020-12-04 20:05:00|13438.1|13436.6|13440.9|13439.4|13443.2|13442|13437.5|13436.4|429
1607112600000|2020-12-04 20:10:00|13440.8|13439.3|13437|13435.5|13441.6|13440.1|13435|13433.5|420
1607112900000|2020-12-04 20:15:00|13436.9|13435.4|13439.1|13437.6|13439.4|13437.9|13433.6|13432.4|484
1607113200000|2020-12-04 20:20:00|13439.3|13437.8|13437.3|13435.8|13440.9|13439.4|13434.8|13433.6|473
1607113500000|2020-12-04 20:25:00|13437.2|13435.7|13434.6|13433.1|13438.6|13437.4|13430.4|13429.1|563
1607113800000|2020-12-04 20:30:00|13434.5|13433|13435.7|13434.2|13436.9|13435.4|13430.8|13429.3|623
1607114100000|2020-12-04 20:35:00|13435|13433.5|13423.3|13421.8|13435.4|13433.9|13423.1|13421.6|693
1607114400000|2020-12-04 20:40:00|13423.4|13421.9|13425.8|13424.3|13429.7|13428.5|13423.4|13421.9|635
1607114700000|2020-12-04 20:45:00|13425.1|13424.2|13425.7|13424.2|13426.4|13424.9|13420.7|13419.6|570
1607115000000|2020-12-04 20:50:00|13425.6|13424.1|13431.8|13430.3|13432.8|13430.9|13420.8|13419.7|777
1607115300000|2020-12-04 20:55:00|13431.9|13430.4|13438.3|13437.4|13438.7|13437.5|13428.7|13427.2|964
1607115600000|2020-12-04 21:00:00|13438.4|13436.9|13432.2|13430.7|13440|13438.5|13431|13429.1|957
1607115900000|2020-12-04 21:05:00|13431.8|13430.3|13433.1|13431.6|13433.7|13432.2|13430|13428.5|455
1607116200000|2020-12-04 21:10:00|13433|13431.5|13432|13430.5|13433.2|13431.7|13428|13426.5|768
1607116500000|2020-12-04 21:15:00|13431.9|13430.4|13430.7|13429.2|13433.2|13431.7|13429.2|13427.7|389
1607116800000|2020-12-04 21:20:00|13430.8|13429.3|13429.6|13428.1|13430.9|13429.4|13428.2|13426.9|300
1607117100000|2020-12-04 21:25:00|13429.7|13428.2|13430.7|13429.2|13431.3|13429.8|13426.9|13425.4|248
1607117400000|2020-12-04 21:30:00|13430.8|13429.3|13427.8|13426.3|13430.8|13429.3|13427.5|13426|230
1607117700000|2020-12-04 21:35:00|13427.9|13426.4|13427.6|13426.1|13429|13427.5|13425.3|13423.8|309
1607118000000|2020-12-04 21:40:00|13427.7|13426.2|13423.8|13422.3|13428.2|13426.7|13421.6|13420.1|397
1607118300000|2020-12-04 21:45:00|13423.9|13422.4|13427|13425.5|13427.1|13425.6|13421.7|13420.4|471
1607118600000|2020-12-04 21:50:00|13426.9|13425.4|13436.3|13434.8|13444.7|13436.3|13426.9|13425.4|466
1607118900000|2020-12-04 21:55:00|13436.2|13434.7|13439.8|13429.8|13455.1|13445.1|13434.6|13427.8|411
1607288400000|2020-12-06 21:00:00|13402.4|13388.5|13404.8|13384.8|13407.6|13396.2|13395.2|13378.4|172
1607288700000|2020-12-06 21:05:00|13392.6|13386.1|13403|13383|13405.7|13394.6|13392.5|13381.9|85
1607289000000|2020-12-06 21:10:00|13402.8|13382.8|13406.7|13392|13412.6|13396.5|13397.6|13382.3|162
1607289300000|2020-12-06 21:15:00|13401.5|13395|13407.2|13387.2|13412.5|13398.3|13400.8|13382.5|218
1607289600000|2020-12-06 21:20:00|13407.7|13387.7|13396.4|13381.8|13419.5|13405.9|13392.8|13379.5|351
1607289900000|2020-12-06 21:25:00|13401.4|13381.4|13398.3|13391.8|13403.1|13392.2|13392.5|13379|124
1607290200000|2020-12-06 21:30:00|13398.2|13391.7|13401.9|13385.9|13402.9|13392.1|13392.8|13382.5|90
1607290500000|2020-12-06 21:35:00|13400.9|13389.2|13400.9|13388.8|13402.5|13392.1|13398.1|13380.4|61
1607290800000|2020-12-06 21:40:00|13401.5|13387.6|13398.3|13391.8|13406|13391.9|13398.1|13383.9|23
1607291100000|2020-12-06 21:45:00|13398.7|13392.2|13401.5|13395|13408.7|13397.8|13398.2|13384.6|75
1607291400000|2020-12-06 21:50:00|13403.8|13390.8|13409.8|13403.3|13418.4|13404|13401.2|13390.8|91
1607291700000|2020-12-06 21:55:00|13410.2|13403.7|13413.8|13407.3|13419.9|13408.8|13408.7|13391.7|118
1607292000000|2020-12-06 22:00:00|13414.1|13407.6|13422.6|13405.3|13425.8|13411.8|13413.8|13405|224
1607292300000|2020-12-06 22:05:00|13415.4|13408.9|13415.7|13409.2|13424.5|13412|13413.3|13400.8|317
1607292600000|2020-12-06 22:10:00|13415.8|13409.3|13416|13410.2|13421.2|13411.6|13414.3|13407|931
1607292900000|2020-12-06 22:15:00|13415.9|13410.1|13418.9|13409.5|13420.1|13411.4|13414.6|13406.4|1368
1607293200000|2020-12-06 22:20:00|13419|13409.3|13417.2|13410.4|13419.4|13412.2|13415.2|13407.2|918
1607293500000|2020-12-06 22:25:00|13417.8|13410.3|13417.7|13410.9|13418.8|13411.4|13416.1|13409.9|552
1607293800000|2020-12-06 22:30:00|13418.1|13410.7|13417.2|13411|13418.9|13412.4|13414.8|13410.5|1074
1607294100000|2020-12-06 22:35:00|13416.9|13410.9|13421|13415.5|13421.9|13416.2|13415.2|13410.7|1148
1607294400000|2020-12-06 22:40:00|13421.1|13415.7|13422.7|13419.1|13424.3|13420.8|13420.5|13414.9|561
1607294700000|2020-12-06 22:45:00|13422.6|13419.2|13422.6|13419.3|13424.4|13420.1|13422.4|13418.4|474
1607295000000|2020-12-06 22:50:00|13422.9|13419|13414.9|13411|13424|13419.5|13414.5|13410.8|1553
1607295300000|2020-12-06 22:55:00|13415.1|13411.3|13422|13415.1|13423.5|13416|13414.7|13411|724
1607295600000|2020-12-06 23:00:00|13421.8|13415.3|13420.9|13418.2|13423.5|13420.6|13419.8|13415.1|1036
1607295900000|2020-12-06 23:05:00|13420.8|13418.1|13421.1|13418.9|13422.7|13420.5|13419.3|13417.2|997
1607296200000|2020-12-06 23:10:00|13421.4|13418.8|13422|13419.8|13423.2|13421.2|13420.8|13418.8|792
1607296500000|2020-12-06 23:15:00|13422.1|13419.9|13419.6|13417.3|13422.3|13420.3|13417.4|13415.1|700
1607296800000|2020-12-06 23:20:00|13419.7|13417.4|13419.6|13418.1|13420.3|13418.4|13418.7|13416.8|222
1607297100000|2020-12-06 23:25:00|13419.7|13418.2|13418.2|13416.7|13420.1|13418.2|13415.5|13414.3|298
1607297400000|2020-12-06 23:30:00|13418.5|13416.2|13416.8|13414.6|13421.3|13419.6|13416.4|13414.3|473
1607297700000|2020-12-06 23:35:00|13417|13414.5|13414.1|13412.6|13418.3|13416.7|13413.2|13411.6|446
1607298000000|2020-12-06 23:40:00|13414.6|13412.3|13416.7|13415.2|13418.3|13415.9|13414.1|13411.9|355
1607298300000|2020-12-06 23:45:00|13417.1|13415|13417.4|13415.9|13417.8|13416|13415.1|13413.2|333
1607298600000|2020-12-06 23:50:00|13417.5|13416|13417.3|13415.8|13418.2|13416.3|13416.8|13415.3|292
1607298900000|2020-12-06 23:55:00|13417.2|13415.7|13416.2|13414.1|13419|13417.5|13415.8|13414.1|280
1607299200000|2020-12-07 00:00:00|13416.1|13414.6|13413.7|13412.2|13416.7|13415.2|13411.1|13409.6|511
1607299500000|2020-12-07 00:05:00|13413.6|13412.1|13414|13412.5|13416.6|13415.2|13413.1|13411.6|514
1607299800000|2020-12-07 00:10:00|13414.1|13412.6|13414.8|13413.3|13416.1|13414.6|13412.8|13411.6|471
1607300100000|2020-12-07 00:15:00|13414.9|13413.4|13413.6|13412.1|13415.3|13414.2|13412.8|13411.4|465
1607300400000|2020-12-07 00:20:00|13413.5|13412|13413.9|13413|13416|13415|13411.5|13410.3|608
1607300700000|2020-12-07 00:25:00|13413.5|13412.6|13414.8|13413.9|13415.1|13414|13410.8|13409.9|494
1607301000000|2020-12-07 00:30:00|13414.1|13413.2|13423.6|13422.1|13430.3|13428.2|13414|13413.1|717
1607301300000|2020-12-07 00:35:00|13423.7|13422.2|13421.1|13419.6|13424.6|13423.1|13416.1|13414.6|667
1607301600000|2020-12-07 00:40:00|13421|13419.5|13424.5|13423|13425|13423.8|13420|13418.5|377
1607301900000|2020-12-07 00:45:00|13424.4|13422.9|13429.3|13427.8|13430.4|13428.9|13424.4|13422.9|400
1607302200000|2020-12-07 00:50:00|13429.2|13427.7|13427.9|13426.4|13430.5|13429|13425.8|13424.3|536
1607302500000|2020-12-07 00:55:00|13427.8|13426.3|13427|13426.1|13428.2|13426.7|13424.5|13423.1|414
1607302800000|2020-12-07 01:00:00|13426.7|13425.5|13426|13424.5|13427.8|13426.3|13425.1|13423.6|537
1607303100000|2020-12-07 01:05:00|13426.1|13424.6|13422.6|13421.1|13426.9|13425.6|13421.4|13420.2|403
1607303400000|2020-12-07 01:10:00|13422.5|13421|13423.7|13422.2|13425.9|13424.8|13421.7|13420.2|449
1607303700000|2020-12-07 01:15:00|13423.9|13422.4|13425.9|13424.4|13426.2|13424.7|13423.4|13421.9|438
1607304000000|2020-12-07 01:20:00|13425.8|13424.3|13425.1|13423.6|13427.2|13425.7|13424.8|13423.5|422
1607304300000|2020-12-07 01:25:00|13424.1|13423.2|13428.3|13426.8|13428.7|13427.2|13423.9|13422.6|411
1607304600000|2020-12-07 01:30:00|13428.2|13426.7|13428.5|13427|13429.8|13428.3|13427.2|13425.7|469
1607304900000|2020-12-07 01:35:00|13428.4|13426.9|13432.3|13430.8|13432.8|13431.3|13428.1|13426.6|342
1607305200000|2020-12-07 01:40:00|13432.2|13430.7|13431.1|13429.6|13432.9|13431.4|13426.5|13425.2|414
1607305500000|2020-12-07 01:45:00|13431|13429.5|13431.4|13429.9|13432|13430.7|13428.6|13427.4|355
1607305800000|2020-12-07 01:50:00|13431.3|13429.8|13431|13430.1|13432.9|13431.4|13430.5|13429.2|427
1607306100000|2020-12-07 01:55:00|13431.4|13429.9|13431.2|13429.7|13432.6|13431.1|13430.2|13428.9|355
1607306400000|2020-12-07 02:00:00|13431.3|13429.8|13429.6|13428.1|13431.3|13429.8|13428.7|13427.4|287
1607306700000|2020-12-07 02:05:00|13429.7|13428.2|13432.8|13431.3|13433.1|13431.6|13429.5|13428.1|386
1607307000000|2020-12-07 02:10:00|13432.9|13431.4|13435.9|13434.4|13436.2|13434.7|13432.4|13430.9|250
1607307300000|2020-12-07 02:15:00|13435.8|13434.3|13434.2|13432.7|13436.6|13435.1|13432.8|13431.8|498
1607307600000|2020-12-07 02:20:00|13434.1|13432.6|13435.7|13434.2|13437.5|13436.1|13434.1|13432.6|417
1607307900000|2020-12-07 02:25:00|13435.6|13434.1|13434.4|13433.5|13436.2|13435.1|13433.9|13433|381
1607308200000|2020-12-07 02:30:00|13434|13433.1|13435.2|13433.7|13436.4|13435|13433.1|13432.2|371
1607308500000|2020-12-07 02:35:00|13435.3|13433.8|13436.4|13434.9|13436.9|13436|13433.9|13432.7|379
1607308800000|2020-12-07 02:40:00|13436.3|13434.8|13433.5|13432|13436.4|13435|13433.4|13431.9|333
1607309100000|2020-12-07 02:45:00|13433.6|13432.1|13433.8|13432.3|13434.8|13433.9|13433|13431.9|213
1607309400000|2020-12-07 02:50:00|13433.9|13432.4|13434|13432.5|13434.8|13433.7|13433.5|13432.2|243
1607309700000|2020-12-07 02:55:00|13434.1|13432.6|13431.2|13429.7|13436.1|13435|13428.7|13427.5|701
1607310000000|2020-12-07 03:00:00|13431.3|13429.8|13430.1|13428.6|13438.9|13437.4|13429.4|13428.1|782
1607310300000|2020-12-07 03:05:00|13430.2|13428.7|13426.7|13425.2|13430.2|13428.7|13425.4|13424.2|470
1607310600000|2020-12-07 03:10:00|13426.8|13425.3|13428.4|13426.9|13429.8|13428.3|13426.3|13425.2|300
1607310900000|2020-12-07 03:15:00|13428.2|13426.7|13428.9|13427.4|13430|13428.5|13427|13425.5|301
1607311200000|2020-12-07 03:20:00|13429|13427.5|13429.7|13428.2|13430|13428.8|13427.8|13426.3|353
1607311500000|2020-12-07 03:25:00|13429.6|13428.1|13431.7|13430.2|13431.9|13430.6|13429|13427.5|240
1607311800000|2020-12-07 03:30:00|13431.6|13430.1|13429.7|13428.2|13431.6|13430.1|13428.5|13427.2|237
1607312100000|2020-12-07 03:35:00|13429.8|13428.3|13427.5|13426|13429.9|13428.6|13426.6|13425.2|278
1607312400000|2020-12-07 03:40:00|13427.6|13426.1|13426|13424.5|13428|13426.5|13425.7|13424.2|236
1607312700000|2020-12-07 03:45:00|13425.9|13424.4|13426.9|13425.4|13428.1|13426.9|13424.6|13423.3|263
1607313000000|2020-12-07 03:50:00|13427|13425.5|13425.9|13424.4|13428.2|13427|13425.9|13424.4|227
1607313300000|2020-12-07 03:55:00|13426|13424.5|13427.2|13425.7|13427.2|13426|13425.8|13424.3|229
1607313600000|2020-12-07 04:00:00|13427|13425.5|13425.6|13424.1|13428|13426.5|13425.2|13423.7|293
1607313900000|2020-12-07 04:05:00|13425.7|13424.2|13424.9|13423.4|13426.1|13424.9|13424.5|13423.4|264
1607314200000|2020-12-07 04:10:00|13424.7|13423.8|13425.3|13423.8|13425.8|13424.7|13424.2|13423|245
1607314500000|2020-12-07 04:15:00|13425.4|13423.9|13424.9|13423.4|13426.1|13424.7|13424.3|13423.3|178
1607314800000|2020-12-07 04:20:00|13424.8|13423.3|13424.3|13422.8|13425.1|13423.9|13424.1|13422.7|209
1607315100000|2020-12-07 04:25:00|13424.4|13422.9|13424.6|13423.7|13425|13423.7|13423.7|13422.8|194
1607315400000|2020-12-07 04:30:00|13424.5|13423.6|13424.7|13423.2|13425.2|13424|13424.3|13422.9|225
1607315700000|2020-12-07 04:35:00|13424.8|13423.3|13424.9|13423.4|13425.2|13423.9|13424.5|13423.1|163
1607316000000|2020-12-07 04:40:00|13424.7|13423.2|13424.6|13423.1|13425.3|13424.4|13423.9|13422.8|224
1607316300000|2020-12-07 04:45:00|13424.4|13422.9|13424.7|13423.2|13424.9|13423.7|13423.8|13422.7|206
1607316600000|2020-12-07 04:50:00|13424.6|13423.1|13420.4|13419.5|13424.9|13423.7|13420.2|13419.1|266
1607316900000|2020-12-07 04:55:00|13420.3|13419.4|13421|13420.1|13422.3|13421.1|13420.3|13419.3|253
1607317200000|2020-12-07 05:00:00|13421.1|13420.2|13420.3|13419.4|13421.7|13420.6|13420.2|13419.1|230
1607317500000|2020-12-07 05:05:00|13420.4|13419.5|13418.8|13417.3|13420.7|13419.5|13418.1|13416.6|181
1607317800000|2020-12-07 05:10:00|13418.9|13417.4|13419.8|13418.3|13419.8|13418.7|13418.5|13417.3|150
1607318100000|2020-12-07 05:15:00|13419.7|13418.2|13418.9|13418|13419.8|13418.8|13417.5|13416.3|199
1607318400000|2020-12-07 05:20:00|13419.2|13418.3|13421.8|13420.9|13421.9|13420.9|13419.2|13418.3|153
1607318700000|2020-12-07 05:25:00|13422|13421.1|13422.9|13422|13423.4|13422.1|13420.6|13419.2|266
1607319000000|2020-12-07 05:30:00|13422.8|13421.9|13422.3|13421.4|13423.6|13422.3|13420.8|13419.6|241
1607319300000|2020-12-07 05:35:00|13422.6|13421.1|13421.8|13420.9|13422.9|13421.7|13420.1|13418.8|293
1607319600000|2020-12-07 05:40:00|13422.5|13421.6|13422|13421.1|13423|13422|13421.5|13420.6|246
1607319900000|2020-12-07 05:45:00|13421.9|13421|13419.6|13418.7|13422.3|13421.4|13419.6|13418.7|242
1607320200000|2020-12-07 05:50:00|13419.5|13418.6|13417.7|13416.8|13421.4|13420.1|13417.2|13416.2|350
1607320500000|2020-12-07 05:55:00|13417.6|13416.7|13417.6|13416.7|13419.7|13418.8|13417.4|13416.1|194
1607320800000|2020-12-07 06:00:00|13417.7|13416.8|13417|13415.5|13419|13418|13416.5|13415.4|286
1607321100000|2020-12-07 06:05:00|13417.1|13415.6|13415.5|13414.6|13417.4|13416.1|13415.4|13414.3|148
1607321400000|2020-12-07 06:10:00|13415.6|13414.7|13414.7|13413.8|13416|13414.9|13414|13412.8|353
1607321700000|2020-12-07 06:15:00|13414.6|13413.7|13414.9|13413.4|13415.8|13414.8|13413.9|13413|254
1607322000000|2020-12-07 06:20:00|13414.6|13413.7|13414.9|13413.4|13415.7|13414.5|13413.7|13412.8|224
1607322300000|2020-12-07 06:25:00|13414.8|13413.3|13410.5|13409.6|13416|13414.8|13410.1|13409|342
1607322600000|2020-12-07 06:30:00|13410.4|13409.5|13411.1|13409.6|13411.8|13410.6|13403.8|13402.3|485
1607322900000|2020-12-07 06:35:00|13411|13409.5|13414|13412.5|13414.1|13412.7|13409.5|13408.1|276
1607323200000|2020-12-07 06:40:00|13413.9|13412.4|13416|13415.1|13416.7|13415.5|13411.3|13410.3|481
1607323500000|2020-12-07 06:45:00|13416.2|13415.3|13415|13413.5|13417.1|13415.9|13412.6|13411.5|379
1607323800000|2020-12-07 06:50:00|13415.1|13413.6|13413.6|13412.7|13415.4|13414|13411|13410|363
1607324100000|2020-12-07 06:55:00|13413.7|13412.8|13411.9|13410.4|13414.7|13413.8|13403.1|13401.6|621
1607324400000|2020-12-07 07:00:00|13413.5|13410|13406|13404.5|13413.6|13411.4|13403.3|13401.9|492
1607324700000|2020-12-07 07:05:00|13405.9|13404.4|13393.9|13393|13407|13405.9|13389.6|13388.1|774
1607325000000|2020-12-07 07:10:00|13394|13393.1|13390.8|13389.9|13396.4|13395.5|13390.7|13389.4|598
1607325300000|2020-12-07 07:15:00|13391.2|13389.7|13388.4|13387.5|13391.2|13390|13379.8|13378.3|759
1607325600000|2020-12-07 07:20:00|13388.5|13387.6|13384.2|13383.3|13389.6|13388.5|13382.5|13381.5|510
1607325900000|2020-12-07 07:25:00|13384.6|13383.7|13376.3|13374.8|13386.7|13385.8|13373.9|13372.4|494
1607326200000|2020-12-07 07:30:00|13376.2|13374.7|13373.9|13372.4|13377.9|13376.9|13367.3|13365.8|636
1607326500000|2020-12-07 07:35:00|13374|13372.5|13374.1|13372.6|13379.6|13378.7|13372.6|13371.1|643
1607326800000|2020-12-07 07:40:00|13374|13372.5|13373.1|13371.6|13383.7|13382.2|13372.9|13371.4|809
1607327100000|2020-12-07 07:45:00|13373.9|13372.4|13377.8|13376.3|13378.1|13377|13368.3|13367.1|732
1607327400000|2020-12-07 07:50:00|13377.9|13376.4|13376.6|13375.7|13379|13377.5|13372.9|13371.5|554
1607327700000|2020-12-07 07:55:00|13376.7|13375.8|13378.1|13376.6|13379.8|13378.9|13375.4|13374.5|740
1607328000000|2020-12-07 08:00:00|13378|13376.5|13343.1|13341.6|13378|13376.5|13340.4|13338.5|1632
1607328300000|2020-12-07 08:05:00|13343.2|13341.7|13343.1|13341.6|13348.3|13346.8|13335.1|13333.6|1303
1607328600000|2020-12-07 08:10:00|13342|13341.1|13308.7|13307.2|13343.2|13342|13301.8|13300.3|1585
1607328900000|2020-12-07 08:15:00|13308.6|13307.1|13296.2|13294.7|13309.4|13307.9|13286.2|13285.2|1401
1607329200000|2020-12-07 08:20:00|13296.1|13294.6|13303.4|13301.9|13307.1|13305.6|13290|13288.5|1247
1607329500000|2020-12-07 08:25:00|13303.7|13302.2|13271.2|13269.7|13304.5|13303|13266.7|13265.2|1420
1607329800000|2020-12-07 08:30:00|13271.4|13269.9|13280.2|13278.7|13280.5|13279|13258.3|13256.8|1433
1607330100000|2020-12-07 08:35:00|13280.3|13278.8|13286.4|13284.9|13289.3|13288.2|13275.1|13273.8|1102
1607330400000|2020-12-07 08:40:00|13287.2|13285.7|13282.4|13280.9|13290.6|13289.4|13279.4|13277.9|1172
1607330700000|2020-12-07 08:45:00|13282.5|13281|13278.3|13276.8|13290.3|13288.8|13274.2|13272.7|1083
1607331000000|2020-12-07 08:50:00|13278.2|13276.7|13272.2|13270.7|13280.7|13279.2|13262.5|13261|1077
1607331300000|2020-12-07 08:55:00|13271.8|13270.3|13251.1|13249.6|13272.3|13271.4|13250.6|13249.3|1420
1607331600000|2020-12-07 09:00:00|13250.9|13249.4|13234.8|13233.3|13254.1|13252.6|13234|13232.9|1151
1607331900000|2020-12-07 09:05:00|13234.7|13233.2|13231.5|13230|13241.9|13240.4|13228.1|13226.6|1004
1607332200000|2020-12-07 09:10:00|13231.9|13230.4|13232.5|13231|13236.3|13235.4|13230.2|13228.9|917
1607332500000|2020-12-07 09:15:00|13232.1|13231.2|13233.9|13233|13240.9|13239.7|13225.5|13224.6|1159
1607332800000|2020-12-07 09:20:00|13234|13233.1|13231|13230.1|13234.6|13233.5|13225.1|13224.1|837
1607333100000|2020-12-07 09:25:00|13231.3|13229.8|13237.1|13236.2|13240.1|13239.2|13230.3|13229.4|801
1607333400000|2020-12-07 09:30:00|13237|13236.1|13247.7|13246.8|13248.6|13247.1|13233|13231.7|789
1607333700000|2020-12-07 09:35:00|13247.5|13246.6|13239.6|13238.1|13248.4|13247.1|13235.9|13234.6|754
1607334000000|2020-12-07 09:40:00|13239.7|13238.2|13246.8|13245.3|13247.6|13246.3|13239|13237.8|775
1607334300000|2020-12-07 09:45:00|13247.2|13245.7|13256.5|13255|13256.8|13255.5|13245.3|13244.2|852
1607334600000|2020-12-07 09:50:00|13256.4|13254.9|13263.4|13262.5|13273.6|13272.1|13254.8|13253.9|825
1607334900000|2020-12-07 09:55:00|13263.7|13262.8|13267.7|13266.2|13269.4|13267.9|13255.4|13254.5|830
1607335200000|2020-12-07 10:00:00|13267.8|13266.3|13261.1|13260.2|13267.9|13266.4|13259.7|13258.6|644
1607335500000|2020-12-07 10:05:00|13260.9|13260|13255.7|13254.2|13278.2|13271|13249.5|13247.4|908
1607335800000|2020-12-07 10:10:00|13255.8|13254.3|13261.6|13260.1|13268.4|13266.9|13255.7|13254.2|890
1607336100000|2020-12-07 10:15:00|13261.5|13260|13271.3|13269.8|13274.1|13272.6|13255.4|13254|855
1607336400000|2020-12-07 10:20:00|13271.1|13269.6|13267.1|13265.6|13271.3|13269.8|13264.7|13263.5|857
1607336700000|2020-12-07 10:25:00|13267.2|13265.7|13278.2|13276|13278.4|13277|13264.7|13263.5|669
1607337000000|2020-12-07 10:30:00|13277.5|13276.7|13275.5|13274|13280.9|13279.4|13274.2|13272.7|631
1607337300000|2020-12-07 10:35:00|13275.4|13273.9|13271.4|13269.9|13278.6|13277.1|13269.8|13268.5|695
1607337600000|2020-12-07 10:40:00|13271.5|13270|13262.7|13261.8|13271.6|13270.1|13258.5|13257.6|648
1607337900000|2020-12-07 10:45:00|13262.6|13261.7|13276.4|13274.9|13276.6|13275.1|13262.5|13261.6|606
1607338200000|2020-12-07 10:50:00|13276.3|13274.8|13276.2|13274.7|13276.5|13275|13268.3|13267|596
1607338500000|2020-12-07 10:55:00|13276.3|13274.8|13274.7|13273.8|13278.2|13276.7|13271.1|13270.1|667
1607338800000|2020-12-07 11:00:00|13275|13273.5|13268.7|13267.2|13275.2|13274|13265.9|13264.7|840
1607339100000|2020-12-07 11:05:00|13268.6|13267.1|13265.2|13263.7|13268.6|13267.5|13261|13259.5|746
1607339400000|2020-12-07 11:10:00|13265.3|13263.8|13258.9|13257.4|13274.8|13273.8|13256.8|13255.7|1013
1607339700000|2020-12-07 11:15:00|13258.8|13257.3|13256.6|13255.1|13268.6|13267.2|13253.4|13251.9|827
1607340000000|2020-12-07 11:20:00|13256.7|13255.2|13259.8|13258.3|13261.7|13260.5|13252.5|13251|629
1607340300000|2020-12-07 11:25:00|13259.7|13258.2|13265.1|13263.6|13266.2|13264.7|13257.9|13256.5|616
1607340600000|2020-12-07 11:30:00|13265.2|13263.7|13263.2|13261.7|13267.6|13266.4|13261.5|13260.4|619
1607340900000|2020-12-07 11:35:00|13263.1|13261.6|13262.9|13261.4|13263.5|13262.2|13260.8|13259.6|591
1607341200000|2020-12-07 11:40:00|13263.2|13261.7|13260.6|13259.1|13267.8|13266.3|13260|13258.5|647
1607341500000|2020-12-07 11:45:00|13260.7|13259.2|13261.1|13260.2|13265.2|13263.9|13256.7|13255.6|747
1607341800000|2020-12-07 11:50:00|13260.8|13259.9|13258.4|13256.9|13262.4|13261.1|13255.8|13254.3|538
1607342100000|2020-12-07 11:55:00|13258.5|13257|13258|13257.1|13263.5|13262.5|13256.7|13255.2|641
1607342400000|2020-12-07 12:00:00|13257.8|13256.9|13262.2|13260.7|13266.8|13265.3|13253|13251.8|840
1607342700000|2020-12-07 12:05:00|13262.1|13260.6|13267.1|13266.2|13268.6|13267.5|13260|13258.7|587
1607343000000|2020-12-07 12:10:00|13266.7|13265.6|13276.3|13274.8|13287.9|13286.1|13264.3|13263.4|1021
1607343300000|2020-12-07 12:15:00|13276.2|13274.7|13277.1|13275.6|13281.2|13279.8|13274|13272.5|827
1607343600000|2020-12-07 12:20:00|13277.2|13275.7|13280.3|13278.8|13283.4|13282.5|13276.4|13274.9|676
1607343900000|2020-12-07 12:25:00|13280.2|13278.7|13280.1|13278.6|13281.8|13280.3|13275.3|13273.8|801
1607344200000|2020-12-07 12:30:00|13280.2|13278.7|13270.2|13268.7|13281.4|13279.9|13267.7|13266.5|839
1607344500000|2020-12-07 12:35:00|13270.1|13268.6|13276.5|13275|13280.5|13279.3|13269.4|13268.2|774
1607344800000|2020-12-07 12:40:00|13276.6|13275.1|13272.6|13271.7|13277|13276|13270.1|13269.1|681
1607345100000|2020-12-07 12:45:00|13272.8|13271.9|13266.8|13265.3|13273.4|13272.3|13262.2|13260.9|682
1607345400000|2020-12-07 12:50:00|13266.9|13265.4|13282.3|13280.8|13284.3|13282.8|13266.9|13265.4|642
1607345700000|2020-12-07 12:55:00|13281.7|13280.5|13272.9|13269.7|13284.6|13283.2|13254.7|13250.9|794
1607346000000|2020-12-07 13:00:00|13273|13268.9|13284.3|13282.8|13296|13294.4|13266.4|13262.4|1380
1607346300000|2020-12-07 13:05:00|13284.2|13282.7|13290|13288.5|13297|13295.5|13283|13281.5|1033
1607346600000|2020-12-07 13:10:00|13289.9|13288.4|13296.1|13294.6|13297.8|13296.3|13288|13286.5|1095
1607346900000|2020-12-07 13:15:00|13296.2|13294.7|13298.9|13297.4|13307.2|13305.7|13290.8|13289.3|948
1607347200000|2020-12-07 13:20:00|13298.8|13297.3|13302|13300.5|13307.5|13306|13295|13293.5|1013
1607347500000|2020-12-07 13:25:00|13301.9|13300.4|13302.5|13301|13306.1|13304.6|13297.1|13295.8|797
1607347800000|2020-12-07 13:30:00|13302.4|13300.9|13294.1|13292.6|13304.1|13302.7|13293.7|13292.2|774
1607348100000|2020-12-07 13:35:00|13294|13292.5|13299.5|13298|13301.5|13300|13291.4|13289.9|776
1607348400000|2020-12-07 13:40:00|13299.4|13297.9|13301.9|13300.4|13307.1|13305.6|13296.8|13295.4|859
1607348700000|2020-12-07 13:45:00|13301.5|13300|13304.9|13304|13306.2|13304.7|13300.4|13298.9|814
1607349000000|2020-12-07 13:50:00|13304.8|13303.9|13305.1|13304.2|13311.3|13310.1|13304.7|13303.6|636
1607349300000|2020-12-07 13:55:00|13305.2|13304.3|13322.1|13321.2|13323.9|13322.7|13305.1|13304.2|834
1607349600000|2020-12-07 14:00:00|13322|13321.1|13325.2|13323.7|13332.4|13331.2|13318.4|13317.2|1017
1607349900000|2020-12-07 14:05:00|13325|13324.1|13335.3|13333.8|13336.3|13335.1|13322.4|13321.4|771
1607350200000|2020-12-07 14:10:00|13334.6|13333.7|13338.1|13336.6|13339|13337.8|13332.9|13332|757
1607350500000|2020-12-07 14:15:00|13338.2|13336.7|13322.9|13322|13338.4|13336.9|13322.7|13321.5|708
1607350800000|2020-12-07 14:20:00|13323.2|13321.7|13322.8|13321.9|13325.2|13323.7|13317.6|13316.1|648
1607351100000|2020-12-07 14:25:00|13322.7|13321.8|13327|13325.5|13328.8|13327.7|13321.5|13320|605
1607351400000|2020-12-07 14:30:00|13327.1|13325.6|13328.4|13327.5|13334.2|13332.7|13326.7|13325.6|928
1607351700000|2020-12-07 14:35:00|13328.5|13327.6|13328.2|13327.3|13333.8|13332.5|13327.4|13326.2|878
1607352000000|2020-12-07 14:40:00|13328.4|13327.5|13330.1|13328.6|13335.7|13334.2|13328.2|13327.1|1172
1607352300000|2020-12-07 14:45:00|13330|13328.5|13322.3|13320.8|13332.3|13331.2|13321.4|13320.1|1025
1607352600000|2020-12-07 14:50:00|13322.1|13320.6|13320.3|13318.8|13325.9|13324.8|13316.7|13315.4|924
1607352900000|2020-12-07 14:55:00|13319.8|13318.9|13316.4|13314.9|13324.2|13323.2|13314.4|13312.9|965
1607353200000|2020-12-07 15:00:00|13316.3|13314.8|13312.9|13312|13318.7|13317.2|13306.1|13304.6|869
1607353500000|2020-12-07 15:05:00|13313|13312.1|13310.6|13309.1|13314.6|13313.1|13306.5|13305.3|654
1607353800000|2020-12-07 15:10:00|13310.5|13309|13291.8|13290.3|13311.2|13310|13290.8|13289.3|867
1607354100000|2020-12-07 15:15:00|13292|13290.5|13299.9|13298.4|13300.9|13300|13289.5|13288.6|797
1607354400000|2020-12-07 15:20:00|13300|13298.5|13309|13308.1|13312.5|13311.4|13299.6|13298.2|631
1607354700000|2020-12-07 15:25:00|13309.1|13308.2|13300.1|13299.2|13310.1|13308.9|13298|13296.6|592
1607355000000|2020-12-07 15:30:00|13300.8|13299.3|13305.1|13303.6|13305.1|13303.6|13295.1|13293.9|1017
1607355300000|2020-12-07 15:35:00|13305|13303.5|13310.3|13309.4|13318.4|13316.4|13303.5|13302.1|1038
1607355600000|2020-12-07 15:40:00|13310.2|13309.3|13317|13315.5|13320.6|13319.2|13310.1|13309|833
1607355900000|2020-12-07 15:45:00|13316.9|13315.4|13313.3|13312.4|13323.4|13322.2|13312.9|13312|969
1607356200000|2020-12-07 15:50:00|13313.4|13312.5|13308.8|13307.9|13318.3|13316.8|13307.6|13306.1|802
1607356500000|2020-12-07 15:55:00|13308.7|13307.8|13313.8|13312.9|13318.9|13318|13305.8|13304.5|1137
1607356800000|2020-12-07 16:00:00|13313.9|13313|13325|13324.1|13325.3|13324.2|13312.9|13312|907
1607357100000|2020-12-07 16:05:00|13325.1|13324.2|13327.2|13326.3|13330.6|13329.6|13323|13322.1|669
1607357400000|2020-12-07 16:10:00|13327.4|13326.5|13339.1|13338.2|13339.9|13338.6|13327|13326.1|752
1607357700000|2020-12-07 16:15:00|13339.2|13338.3|13337.8|13336.9|13342.7|13341.3|13336.8|13335.7|833
1607358000000|2020-12-07 16:20:00|13337.7|13336.8|13339|13337.5|13340.1|13338.9|13334.7|13333.7|504
1607358300000|2020-12-07 16:25:00|13339.1|13337.6|13355.1|13353.6|13357.4|13356|13337.7|13336.8|637
1607358600000|2020-12-07 16:30:00|13355|13353.5|13348.8|13347.9|13355.4|13353.9|13348.3|13347.2|725
1607358900000|2020-12-07 16:35:00|13348.7|13347.8|13356.8|13355.9|13360.7|13359.6|13346.1|13345.1|745
1607359200000|2020-12-07 16:40:00|13356.9|13356|13352.2|13350.7|13365|13364.1|13350.6|13349.3|960
1607359500000|2020-12-07 16:45:00|13352.1|13350.6|13355.5|13354.6|13359.2|13358.3|13349.2|13348.3|726
1607359800000|2020-12-07 16:50:00|13355.4|13354.5|13347.4|13346.5|13356.4|13355.5|13345.7|13344.4|1005
1607360100000|2020-12-07 16:55:00|13347.2|13346.3|13353.4|13352.5|13357.4|13356.1|13345.2|13344.3|886
1607360400000|2020-12-07 17:00:00|13353.5|13352.6|13356.6|13355.7|13357.3|13356.3|13349.3|13348.2|797
1607360700000|2020-12-07 17:05:00|13356.5|13355.6|13368|13366.5|13368.9|13367.6|13356.1|13355.2|690
1607361000000|2020-12-07 17:10:00|13367.6|13366.7|13370|13368.5|13371|13370|13363|13361.5|579
1607361300000|2020-12-07 17:15:00|13369.9|13368.4|13372|13371.1|13372.8|13371.6|13366.1|13365|702
1607361600000|2020-12-07 17:20:00|13371.8|13370.5|13363.7|13362.8|13372|13370.9|13363.1|13362.2|749
1607361900000|2020-12-07 17:25:00|13363.6|13362.7|13363.8|13362.3|13367.3|13366.2|13362.9|13361.8|571
1607362200000|2020-12-07 17:30:00|13363.6|13362.1|13365.3|13363.8|13367.3|13366.4|13362.1|13360.9|613
1607362500000|2020-12-07 17:35:00|13365.2|13363.7|13365.9|13364.4|13370.2|13369|13365|13363.6|612
1607362800000|2020-12-07 17:40:00|13366|13364.5|13367.6|13366.7|13368.1|13367.1|13361.2|13360.3|596
1607363100000|2020-12-07 17:45:00|13367.5|13366.6|13366.5|13365.6|13368.6|13367.7|13363.5|13362|661
1607363400000|2020-12-07 17:50:00|13366.6|13365.7|13368.7|13367.8|13373.6|13372.7|13366.1|13365.2|546
1607363700000|2020-12-07 17:55:00|13368.6|13367.7|13364.4|13363.5|13372.7|13371.6|13364.3|13363.4|661
1607364000000|2020-12-07 18:00:00|13364.3|13363.4|13348.1|13347.2|13366.3|13365.2|13335.2|13332.5|1080
1607364300000|2020-12-07 18:05:00|13348.2|13347.3|13346.6|13345.1|13355.1|13353.6|13343.1|13342.2|958
1607364600000|2020-12-07 18:10:00|13346.5|13345|13339.8|13338.3|13346.6|13345.5|13335.9|13334.4|820
1607364900000|2020-12-07 18:15:00|13339.7|13338.8|13332.1|13331.2|13340.8|13339.6|13327.6|13326.1|966
1607365200000|2020-12-07 18:20:00|13332.2|13331.3|13324.4|13323.5|13333.6|13332.3|13324.4|13323.5|577
1607365500000|2020-12-07 18:25:00|13324.2|13323.3|13330.5|13329.6|13333.9|13332.6|13324.2|13323.1|627
1607365800000|2020-12-07 18:30:00|13330.4|13329.5|13320.5|13319|13330.7|13329.8|13309.1|13305.4|822
1607366100000|2020-12-07 18:35:00|13320.7|13319.2|13312.6|13311.1|13339.8|13329.8|13308.3|13306.8|1144
1607366400000|2020-12-07 18:40:00|13312.7|13311.2|13318.9|13316.6|13333.2|13331|13291.6|13286.6|1313
1607366700000|2020-12-07 18:45:00|13319.7|13317.4|13334.9|13333.4|13345.1|13342.3|13303.6|13297|1804
1607367000000|2020-12-07 18:50:00|13334.7|13333.2|13343|13341.5|13354|13350.9|13334.7|13333.2|1344
1607367300000|2020-12-07 18:55:00|13342.7|13341.2|13344.7|13343.2|13345.5|13344|13338.5|13337.6|613
1607367600000|2020-12-07 19:00:00|13344.6|13343.1|13348.5|13347|13351.8|13350.3|13341.1|13339.6|984
1607367900000|2020-12-07 19:05:00|13348.4|13346.9|13364.7|13363.2|13365.6|13363.7|13348.3|13346.8|951
1607368200000|2020-12-07 19:10:00|13364.8|13363.3|13389.9|13387.5|13401.6|13399.9|13363.8|13362.5|1258
1607368500000|2020-12-07 19:15:00|13389.5|13388|13391.7|13390.2|13405.2|13403.7|13388.9|13387.8|820
1607368800000|2020-12-07 19:20:00|13391.8|13390.3|13391.8|13390.3|13400.8|13399.3|13386.2|13384.9|891
1607369100000|2020-12-07 19:25:00|13391.7|13390.2|13403.3|13401.8|13406.7|13405.7|13391.7|13390.1|659
1607369400000|2020-12-07 19:30:00|13402.8|13401.9|13393.8|13392.9|13403.6|13402.1|13393.5|13392.6|491
1607369700000|2020-12-07 19:35:00|13393.9|13393|13391.9|13390.4|13394|13393.1|13388.1|13387|538
1607370000000|2020-12-07 19:40:00|13391.8|13390.3|13393.1|13391.6|13393.4|13391.9|13389.5|13388|368
1607370300000|2020-12-07 19:45:00|13393.2|13391.7|13393.4|13392.5|13395.4|13394.5|13392.3|13391.4|344
1607370600000|2020-12-07 19:50:00|13393.1|13392.2|13395.9|13395|13397.8|13396.7|13392.9|13392|510
1607370900000|2020-12-07 19:55:00|13396|13395.1|13401.3|13400.4|13402.3|13401.4|13391.8|13390.3|700
1607371200000|2020-12-07 20:00:00|13401.5|13400.6|13389.2|13387.7|13403|13402|13388.9|13387.4|617
1607371500000|2020-12-07 20:05:00|13389.3|13387.8|13381.3|13379.8|13390.6|13389.4|13380.2|13378.8|532
1607371800000|2020-12-07 20:10:00|13381.2|13379.7|13378.8|13377.3|13383|13381.5|13378.6|13377.1|579
1607372100000|2020-12-07 20:15:00|13378.9|13377.4|13379.9|13378.4|13383.1|13381.7|13378.5|13377.2|490
1607372400000|2020-12-07 20:20:00|13379.8|13378.3|13379.1|13377.6|13380|13378.6|13372.9|13371.4|546
1607372700000|2020-12-07 20:25:00|13379.2|13377.7|13383|13381.5|13389.3|13387.8|13379.2|13377.7|502
1607373000000|2020-12-07 20:30:00|13383.1|13381.6|13387.9|13387|13388.7|13387.4|13382.6|13381.1|460
1607373300000|2020-12-07 20:35:00|13387.8|13386.9|13387.3|13385.8|13389.2|13388.1|13386|13384.5|354
1607373600000|2020-12-07 20:40:00|13387.2|13385.7|13381.1|13379.6|13387.7|13386.2|13380.2|13378.9|427
1607373900000|2020-12-07 20:45:00|13381.2|13379.7|13382.5|13381|13387.6|13386.1|13380.9|13379.4|567
1607374200000|2020-12-07 20:50:00|13382.6|13381.1|13382.6|13381.1|13384|13382.8|13380.7|13379.2|390
1607374500000|2020-12-07 20:55:00|13382.8|13381.3|13378.9|13377.4|13384.8|13383.3|13377.2|13375.5|724
1607374800000|2020-12-07 21:00:00|13378.7|13377.2|13379.1|13377.6|13383.1|13381.6|13378.6|13376.9|537
1607375100000|2020-12-07 21:05:00|13379.2|13377.7|13381.5|13380.6|13382|13380.7|13377.2|13375.7|245
1607375400000|2020-12-07 21:10:00|13381.6|13380.7|13382.8|13381.3|13383|13381.5|13381|13379.5|200
1607375700000|2020-12-07 21:15:00|13382.9|13381.4|13381.7|13380.2|13383.4|13382|13381.5|13379.8|129
1607376000000|2020-12-07 21:20:00|13382.1|13380.6|13382.1|13381.2|13385.8|13384.3|13381.7|13380.2|251
1607376300000|2020-12-07 21:25:00|13382|13381.1|13378.7|13377.2|13382.1|13381.1|13378.3|13376.9|124
1607376600000|2020-12-07 21:30:00|13378.6|13377.1|13376.5|13375|13379.7|13378.2|13374.4|13372.9|195
1607376900000|2020-12-07 21:35:00|13376.3|13374.8|13374.9|13373.4|13377.1|13375.6|13373.4|13372.1|282
1607377200000|2020-12-07 21:40:00|13374.8|13373.3|13368.9|13368|13375|13373.5|13368.6|13367.4|258
1607377500000|2020-12-07 21:45:00|13369.4|13367.9|13377.3|13374.7|13382.2|13379.3|13369.4|13367.9|684
1607377800000|2020-12-07 21:50:00|13377.5|13374.6|13378.8|13375.9|13379.6|13376.7|13373.8|13371.8|660
1607378100000|2020-12-07 21:55:00|13378.9|13376|13386.9|13376.9|13388.7|13378.9|13378|13375.6|609
1607378400000|2020-12-07 22:00:00|13383.2|13373.2|13381|13372|13383.2|13373.2|13376.8|13368.8|107
1607378700000|2020-12-07 22:05:00|13380.3|13371.4|13379.5|13369.5|13382.2|13376.1|13376.1|13366.8|207
1607379000000|2020-12-07 22:10:00|13379.6|13369.6|13380.3|13372.2|13382|13374|13376.2|13366.7|287
1607379300000|2020-12-07 22:15:00|13380.1|13371.3|13379.3|13371.5|13381.9|13375.8|13378.1|13369.3|309
1607379600000|2020-12-07 22:20:00|13379.4|13371.6|13378.9|13372.3|13380.6|13373.1|13377.4|13370|215
1607379900000|2020-12-07 22:25:00|13378.7|13371.8|13377.1|13370|13380.6|13373.2|13372|13365.5|325
1607380200000|2020-12-07 22:30:00|13377|13369.8|13374.6|13368.6|13378.3|13370.3|13372.6|13366.3|828
1607380500000|2020-12-07 22:35:00|13374.8|13368.5|13376|13368.5|13377|13369.8|13374|13367.7|1441
1607380800000|2020-12-07 22:40:00|13376.1|13368.6|13376.6|13368.7|13377|13369.3|13375.5|13367.9|1524
1607381100000|2020-12-07 22:45:00|13375.9|13368.6|13374|13367.1|13376.3|13370.6|13373.2|13366.4|2029
1607381400000|2020-12-07 22:50:00|13373.6|13366.4|13373.4|13368.8|13377.3|13371.9|13372.6|13365.9|1526
1607381700000|2020-12-07 22:55:00|13373.5|13368.9|13374.2|13369|13375.1|13372|13372.4|13368.3|1094
1607382000000|2020-12-07 23:00:00|13374.1|13369.3|13364|13361.7|13374.7|13370.5|13362|13359.9|840
1607382300000|2020-12-07 23:05:00|13363.9|13361.6|13358.6|13356.2|13364.4|13362.8|13357.9|13355.9|445
1607382600000|2020-12-07 23:10:00|13358.8|13356.6|13359.2|13357.7|13359.8|13358.2|13358.3|13356.4|255
1607382900000|2020-12-07 23:15:00|13359.1|13357.6|13360.4|13358.9|13360.7|13359.2|13359.1|13357.3|212
1607383200000|2020-12-07 23:20:00|13360.5|13359|13353.3|13351.8|13360.6|13359.1|13353|13351.5|247
1607383500000|2020-12-07 23:25:00|13353.2|13351.7|13355.7|13354.2|13357.2|13355.5|13353.2|13351.7|365
1607383800000|2020-12-07 23:30:00|13355.6|13354.1|13354.9|13353.4|13355.7|13354.2|13353.9|13352.4|227
1607384100000|2020-12-07 23:35:00|13354.8|13353.3|13356.2|13354.7|13356.6|13355.1|13354.7|13353.2|197
1607384400000|2020-12-07 23:40:00|13356.1|13354.6|13356.7|13354.5|13357|13355.5|13354.8|13353.2|194
1607384700000|2020-12-07 23:45:00|13356.6|13355.2|13353.8|13352.3|13357.7|13356.2|13352.6|13351|412
1607385000000|2020-12-07 23:50:00|13353.7|13352.2|13355.5|13354|13355.9|13354.1|13353.1|13351.6|272
1607385300000|2020-12-07 23:55:00|13355.6|13354.1|13355.9|13354.4|13357.4|13356|13355.4|13353.9|305
1607385600000|2020-12-08 00:00:00|13356.1|13354.6|13359.5|13358|13359.8|13358.3|13354.8|13353.6|413
1607385900000|2020-12-08 00:05:00|13359.6|13358.1|13358.2|13357.3|13362.2|13360.7|13357.6|13356.5|371
1607386200000|2020-12-08 00:10:00|13358.3|13357.4|13350.9|13349.4|13359.3|13357.8|13350.7|13349.2|361
1607386500000|2020-12-08 00:15:00|13350.8|13349.3|13355.1|13353.6|13355.5|13354|13350.8|13349.3|342
1607386800000|2020-12-08 00:20:00|13354.8|13353.3|13355.1|13353.6|13355.4|13353.9|13350.6|13349.2|361
1607387100000|2020-12-08 00:25:00|13355|13353.5|13351|13349.5|13355.5|13354|13350.9|13349.5|338
1607387400000|2020-12-08 00:30:00|13351.1|13349.6|13350.7|13349.2|13353|13351.8|13346.5|13345.2|526
1607387700000|2020-12-08 00:35:00|13350.6|13349.1|13348.3|13346.8|13353|13351.8|13347.7|13346.2|358
1607388000000|2020-12-08 00:40:00|13348.2|13346.7|13346.5|13345.6|13349.7|13348.2|13344.3|13342.8|297
1607388300000|2020-12-08 00:45:00|13346.6|13345.7|13351.6|13350.7|13353.6|13352.1|13346.6|13345.7|321
1607388600000|2020-12-08 00:50:00|13351.5|13350.6|13349.3|13347.8|13351.9|13350.7|13348.6|13347.4|288
1607388900000|2020-12-08 00:55:00|13349.2|13347.7|13350.5|13349.6|13351|13349.8|13347.3|13346.2|386
1607389200000|2020-12-08 01:00:00|13350.4|13349.5|13356|13354.5|13358.4|13356.9|13350|13348.5|677
1607389500000|2020-12-08 01:05:00|13356.1|13354.6|13356.1|13354.6|13360.1|13358.6|13354.8|13353.5|498
1607389800000|2020-12-08 01:10:00|13356|13354.5|13355.5|13354|13357.5|13356.3|13354.7|13353.2|392
1607390100000|2020-12-08 01:15:00|13355.4|13353.9|13358.1|13356.6|13359.1|13357.6|13355|13353.5|403
1607390400000|2020-12-08 01:20:00|13358|13356.5|13359.4|13357.9|13361.3|13360|13357.2|13355.7|503
1607390700000|2020-12-08 01:25:00|13359|13357.5|13361.6|13360.7|13363.6|13362.1|13358.6|13357.4|648
1607391000000|2020-12-08 01:30:00|13361.5|13360.6|13362|13360.5|13363.1|13361.9|13359.9|13358.4|629
1607391300000|2020-12-08 01:35:00|13362.1|13360.6|13361|13359.5|13363.6|13362.1|13359.6|13358.1|566
1607391600000|2020-12-08 01:40:00|13360.9|13359.4|13362.2|13360.7|13362.5|13361.5|13358.4|13357.2|475
1607391900000|2020-12-08 01:45:00|13362.1|13360.6|13362.9|13361.4|13366.3|13364.6|13361.9|13360.4|620
1607392200000|2020-12-08 01:50:00|13363|13361.5|13360.9|13359.4|13365.8|13364.6|13359.5|13358.3|600
1607392500000|2020-12-08 01:55:00|13360.8|13359.3|13357.8|13356.9|13361.1|13360.1|13357.2|13355.7|623
1607392800000|2020-12-08 02:00:00|13357.5|13356.6|13353.3|13351.8|13359.5|13358|13352.9|13351.7|605
1607393100000|2020-12-08 02:05:00|13353.4|13351.9|13356.3|13354.8|13357.1|13355.6|13351.9|13350.5|560
1607393400000|2020-12-08 02:10:00|13356.1|13354.6|13354|13352.5|13356.4|13355.2|13351.2|13350|561
1607393700000|2020-12-08 02:15:00|13353.9|13352.4|13353.3|13351.8|13355|13353.5|13351.9|13350.6|477
1607394000000|2020-12-08 02:20:00|13353.2|13351.7|13353.1|13351.6|13355.4|13353.9|13352.7|13351.2|393
1607394300000|2020-12-08 02:25:00|13353.2|13351.7|13349|13347.5|13353.2|13351.7|13348.3|13347.1|390
1607394600000|2020-12-08 02:30:00|13349.2|13347.7|13347|13345.5|13350.4|13349.5|13346.8|13345.5|517
1607394900000|2020-12-08 02:35:00|13347.2|13345.7|13348.5|13347|13349.9|13348.5|13347.2|13345.7|414
1607395200000|2020-12-08 02:40:00|13348.6|13347.1|13349.7|13348.8|13351|13349.5|13348.1|13346.7|428
1607395500000|2020-12-08 02:45:00|13350|13348.5|13350.8|13349.3|13351.7|13350.3|13349.6|13348.3|327
1607395800000|2020-12-08 02:50:00|13350.9|13349.4|13351.6|13350.1|13352.6|13351.1|13350.4|13349.1|398
1607396100000|2020-12-08 02:55:00|13352.1|13351.2|13349.6|13348.1|13352.9|13351.4|13349.4|13347.9|333
1607396400000|2020-12-08 03:00:00|13349.8|13348.3|13352|13350.5|13352.3|13351.2|13347.7|13346.7|386
1607396700000|2020-12-08 03:05:00|13351.9|13351|13350.1|13349.2|13352.6|13351.7|13348.3|13347.4|548
1607397000000|2020-12-08 03:10:00|13350.2|13349.3|13353.3|13351.8|13353.7|13352.3|13350|13349.1|368
1607397300000|2020-12-08 03:15:00|13353.4|13351.9|13353.9|13352.4|13354.6|13353.3|13352.8|13351.5|352
1607397600000|2020-12-08 03:20:00|13354|13352.5|13353.5|13352|13354.3|13353|13352.7|13351.3|421
1607397900000|2020-12-08 03:25:00|13353.4|13351.9|13353|13351.5|13354.1|13352.8|13352.5|13351|478
1607398200000|2020-12-08 03:30:00|13352.7|13351.8|13351.7|13350.8|13353.3|13351.8|13350.9|13349.4|437
1607398500000|2020-12-08 03:35:00|13351.8|13350.9|13353.7|13352.8|13355.4|13354.3|13351.5|13350|566
1607398800000|2020-12-08 03:40:00|13354.1|13352.6|13352.6|13351.1|13355|13353.7|13351.6|13350.4|512
1607399100000|2020-12-08 03:45:00|13352.5|13351|13354.1|13352.6|13354.3|13353|13351.9|13350.5|413
1607399400000|2020-12-08 03:50:00|13354|13352.5|13354.2|13352.7|13354.8|13353.3|13352.7|13351.2|359
1607399700000|2020-12-08 03:55:00|13353.8|13352.9|13360.8|13359.9|13361.5|13360.1|13353.8|13352.6|514
1607400000000|2020-12-08 04:00:00|13360.7|13359.8|13360.5|13359|13363|13361.5|13359|13357.6|588
1607400300000|2020-12-08 04:05:00|13360.6|13359.1|13355.8|13354.3|13361|13359.8|13355.3|13353.5|607
1607400600000|2020-12-08 04:10:00|13356|13355.1|13355.9|13354.4|13357.4|13355.9|13351.9|13350.4|528
1607400900000|2020-12-08 04:15:00|13356|13354.5|13353.1|13351.6|13357.6|13356.1|13351.5|13350|471
1607401200000|2020-12-08 04:20:00|13353.2|13351.7|13355.2|13353.7|13356.3|13355.1|13350.6|13349.1|531
1607401500000|2020-12-08 04:25:00|13355|13353.5|13354|13352.5|13356.5|13355.3|13353|13351.5|578
1607401800000|2020-12-08 04:30:00|13354.1|13352.6|13353.4|13351.9|13357.6|13356.5|13353|13351.5|533
1607402100000|2020-12-08 04:35:00|13353.3|13351.8|13351.8|13350.9|13353.3|13352|13350.1|13349.2|559
1607402400000|2020-12-08 04:40:00|13352.1|13351.2|13348.2|13346.7|13353.9|13352.8|13347.4|13346.3|628
1607402700000|2020-12-08 04:45:00|13348.3|13346.8|13345.8|13344.9|13350.8|13349.3|13345.3|13344.2|554
1607403000000|2020-12-08 04:50:00|13345.9|13345|13350.8|13349.9|13351.9|13350.4|13344.4|13343|506
1607403300000|2020-12-08 04:55:00|13350.9|13350|13349.6|13348.1|13351.9|13350.4|13348.7|13347.5|333
1607403600000|2020-12-08 05:00:00|13349.7|13348.2|13349.6|13348.1|13354.1|13352.6|13348.8|13347.5|430
1607403900000|2020-12-08 05:05:00|13349.7|13348.2|13349.1|13348.2|13352.2|13350.8|13347.7|13346.7|497
1607404200000|2020-12-08 05:10:00|13349.5|13348|13351.3|13349.8|13352.1|13350.7|13349|13347.5|399
1607404500000|2020-12-08 05:15:00|13351.4|13349.9|13350.9|13350|13353.9|13352.5|13349|13347.9|482
1607404800000|2020-12-08 05:20:00|13350.8|13349.9|13353.5|13352|13354|13352.5|13350.8|13349.6|504
1607405100000|2020-12-08 05:25:00|13353.6|13352.7|13354.9|13353.4|13355.3|13354|13353.5|13352|423
1607405400000|2020-12-08 05:30:00|13355.1|13353.6|13356.6|13355.1|13358.2|13356.9|13355.1|13353.6|483
1607405700000|2020-12-08 05:35:00|13356.5|13355|13358.2|13356.7|13358.8|13357.3|13355.7|13354.3|467
1607406000000|2020-12-08 05:40:00|13358.1|13356.6|13360|13358.5|13360.3|13359|13357.6|13356.2|352
1607406300000|2020-12-08 05:45:00|13360.1|13358.6|13357.6|13356.1|13360.2|13358.9|13356.8|13355.5|344
1607406600000|2020-12-08 05:50:00|13357.5|13356|13360.4|13358.9|13360.6|13359.4|13357.3|13355.9|295
1607406900000|2020-12-08 05:55:00|13360.5|13359|13358.1|13357.2|13362.4|13360.9|13357.5|13356.3|392
1607407200000|2020-12-08 06:00:00|13358|13357.1|13362.4|13360.9|13362.7|13361.4|13357.9|13356.5|528
1607407500000|2020-12-08 06:05:00|13362.1|13360.6|13367.3|13366.4|13368.3|13367|13361.7|13360.4|558
1607407800000|2020-12-08 06:10:00|13367.1|13366.2|13366.4|13364.9|13367.7|13366.6|13365|13363.7|449
1607408100000|2020-12-08 06:15:00|13365.9|13365|13363.1|13361.6|13366.2|13365|13362|13360.6|420
1607408400000|2020-12-08 06:20:00|13363.2|13361.7|13361.8|13360.3|13363.7|13362.7|13360.6|13359.5|382
1607408700000|2020-12-08 06:25:00|13361.9|13360.4|13364.8|13363.9|13365.4|13364.2|13361.6|13360.4|456
1607409000000|2020-12-08 06:30:00|13364.9|13364|13358.9|13357.4|13365.5|13364.6|13358.8|13357.3|389
1607409300000|2020-12-08 06:35:00|13358.8|13357.3|13353.7|13352.2|13358.8|13357.3|13353.3|13352|359
1607409600000|2020-12-08 06:40:00|13353.8|13352.3|13350|13348.5|13353.8|13352.3|13348.4|13347.1|434
1607409900000|2020-12-08 06:45:00|13349.8|13348.3|13345.9|13344.4|13350.1|13348.7|13345.5|13344|563
1607410200000|2020-12-08 06:50:00|13346|13344.5|13341.2|13339.7|13348.5|13347.3|13338.3|13336.8|627
1607410500000|2020-12-08 06:55:00|13341.1|13339.6|13342.3|13340.8|13342.6|13341.1|13336.2|13334.9|539
1607410800000|2020-12-08 07:00:00|13342.8|13341.3|13340.1|13338.6|13342.9|13341.4|13331.1|13329.6|676
1607411100000|2020-12-08 07:05:00|13340.2|13338.7|13337.2|13335.7|13341.5|13340.2|13335.9|13334.5|478
1607411400000|2020-12-08 07:10:00|13337.3|13335.8|13336.1|13334.6|13339|13337.5|13335.2|13333.8|534
1607411700000|2020-12-08 07:15:00|13336|13334.5|13339.3|13337.8|13341.2|13339.8|13330.4|13329.3|636
1607412000000|2020-12-08 07:20:00|13339.5|13338|13341.8|13340.9|13346.2|13344.7|13338.9|13337.4|639
1607412300000|2020-12-08 07:25:00|13341.7|13340.8|13344.6|13343.1|13348.2|13346.7|13339.8|13338.9|628
1607412600000|2020-12-08 07:30:00|13344.2|13342.7|13341.5|13340.6|13344.7|13343.8|13337.8|13336.9|590
1607412900000|2020-12-08 07:35:00|13341.4|13340.5|13343|13341.5|13344.5|13343.1|13337.7|13336.5|605
1607413200000|2020-12-08 07:40:00|13343.1|13341.6|13346.6|13345.1|13346.7|13345.5|13341.4|13340.2|531
1607413500000|2020-12-08 07:45:00|13346.7|13345.2|13338.8|13337.9|13346.8|13345.3|13338|13337.1|517
1607413800000|2020-12-08 07:50:00|13338.7|13337.8|13349.7|13348.2|13353.5|13352.2|13335.9|13334.5|697
1607414100000|2020-12-08 07:55:00|13349.8|13348.3|13358.3|13356.8|13362.5|13361.3|13348.7|13347.3|934
1607414400000|2020-12-08 08:00:00|13358.4|13356.9|13346.8|13345.9|13365.5|13364.2|13344.5|13343.2|1195
1607414700000|2020-12-08 08:05:00|13347|13346.1|13337.6|13336.7|13348.2|13347.2|13337.2|13335.7|1021
1607415000000|2020-12-08 08:10:00|13337.5|13336.6|13326.1|13324.6|13338.2|13336.9|13323.6|13322.5|1077
1607415300000|2020-12-08 08:15:00|13325.9|13324.4|13332.5|13331.6|13336.5|13335.1|13324.8|13323.5|738
1607415600000|2020-12-08 08:20:00|13332.9|13331.4|13338.3|13337.4|13341.8|13340.7|13330.3|13328.9|715
1607415900000|2020-12-08 08:25:00|13338.5|13337|13344.9|13343.4|13347.9|13346.4|13337.5|13336.6|860
1607416200000|2020-12-08 08:30:00|13344.8|13343.3|13340|13338.5|13344.9|13343.4|13329.9|13327.9|989
1607416500000|2020-12-08 08:35:00|13339.9|13338.4|13337.9|13336.4|13345.9|13344.8|13337.8|13336.3|658
1607416800000|2020-12-08 08:40:00|13337.7|13336.2|13352.5|13351.6|13352.9|13351.6|13337.7|13336.2|745
1607417100000|2020-12-08 08:45:00|13352.4|13351.5|13356|13354.5|13368.4|13366.9|13352.3|13351.3|1045
1607417400000|2020-12-08 08:50:00|13355.6|13354.1|13340.2|13339.3|13357.6|13356.1|13340.1|13338.9|950
1607417700000|2020-12-08 08:55:00|13340.1|13339.2|13342.7|13341.8|13349.8|13348.5|13339.7|13338.8|876
1607418000000|2020-12-08 09:00:00|13342.9|13342|13354.8|13353.3|13356.8|13355.4|13342.6|13341.7|847
1607418300000|2020-12-08 09:05:00|13354.7|13353.2|13348.8|13347.3|13356.8|13355.5|13347.1|13346.1|917
1607418600000|2020-12-08 09:10:00|13349|13347.5|13359.7|13358.2|13359.9|13358.7|13345.1|13344|684
1607418900000|2020-12-08 09:15:00|13360|13358.5|13357.8|13356.3|13362.4|13361|13355.2|13353.7|917
1607419200000|2020-12-08 09:20:00|13357.9|13356.4|13354.8|13353.3|13362.1|13360.6|13353.8|13352.5|742
1607419500000|2020-12-08 09:25:00|13354.7|13353.8|13350.1|13348.6|13357.5|13356.1|13347.6|13346.4|683
1607419800000|2020-12-08 09:30:00|13350.2|13348.7|13347.1|13346.2|13351.5|13350|13341.8|13340.5|827
1607420100000|2020-12-08 09:35:00|13347.2|13346.3|13338.8|13337.3|13350.5|13349.6|13337.5|13336.2|816
1607420400000|2020-12-08 09:40:00|13338.7|13337.2|13343|13341.5|13343.8|13342.4|13337.1|13335.8|783
1607420700000|2020-12-08 09:45:00|13343.1|13341.6|13343.3|13342.4|13347.1|13345.6|13342.1|13340.8|653
1607421000000|2020-12-08 09:50:00|13343.6|13342.1|13350.8|13349.3|13354.4|13353.1|13342.7|13341.7|731
1607421300000|2020-12-08 09:55:00|13350.9|13349.4|13356.7|13346.7|13358.4|13351.4|13347.7|13346.2|669
1607421600000|2020-12-08 10:00:00|13357|13347|13358.7|13357.2|13363.9|13362.4|13350.6|13344.7|1023
1607421900000|2020-12-08 10:05:00|13358.4|13357.5|13355.3|13354.4|13358.7|13357.5|13350.9|13349.7|903
1607422200000|2020-12-08 10:10:00|13355.2|13354.3|13354.8|13353.9|13357|13355.5|13348.8|13347.3|781
1607422500000|2020-12-08 10:15:00|13354.6|13353.7|13363.3|13361.8|13365.4|13364.5|13354.6|13353.1|675
1607422800000|2020-12-08 10:20:00|13363.4|13361.9|13357.9|13357|13363.4|13361.9|13354.1|13352.6|576
1607423100000|2020-12-08 10:25:00|13358.3|13356.8|13357.5|13356|13364.6|13363.4|13353.5|13352.2|848
1607423400000|2020-12-08 10:30:00|13357.4|13355.9|13351.4|13350.5|13357.5|13356|13349.6|13348.3|794
1607423700000|2020-12-08 10:35:00|13351.8|13350.3|13358.3|13356.8|13358.6|13357.1|13349.3|13348.2|606
1607424000000|2020-12-08 10:40:00|13358.2|13356.7|13354.9|13353.4|13358.2|13356.7|13353.9|13352.8|449
1607424300000|2020-12-08 10:45:00|13354.5|13353.6|13353.6|13352.7|13360.4|13359.2|13348.1|13346.6|580
1607424600000|2020-12-08 10:50:00|13353.5|13352.6|13351.8|13350.9|13358.4|13357.5|13350.4|13349.2|659
1607424900000|2020-12-08 10:55:00|13352|13351.1|13352.2|13351.3|13355.8|13354.6|13349.6|13348.4|621
1607425200000|2020-12-08 11:00:00|13352.1|13351.2|13344.4|13343.5|13353.5|13352.4|13344.3|13343.4|795
1607425500000|2020-12-08 11:05:00|13344.3|13343.4|13342.8|13341.9|13346.9|13346|13336.7|13335.2|891
1607425800000|2020-12-08 11:10:00|13342.9|13342|13345|13344.1|13345.5|13344.2|13338.9|13338|761
1607426100000|2020-12-08 11:15:00|13344.9|13344|13340.8|13339.3|13345|13344|13337.8|13336.9|679
1607426400000|2020-12-08 11:20:00|13340.9|13339.4|13341.6|13340.1|13344.8|13343.5|13337.8|13336.7|724
1607426700000|2020-12-08 11:25:00|13341.8|13340.3|13338.7|13337.2|13343.5|13342.4|13337.1|13335.8|753
1607427000000|2020-12-08 11:30:00|13338.8|13337.9|13333.5|13332|13340.5|13339.2|13331.5|13330.4|802
1607427300000|2020-12-08 11:35:00|13333.4|13331.9|13337|13336.1|13340.8|13339.6|13332.2|13330.7|667
1607427600000|2020-12-08 11:40:00|13337.3|13335.8|13329.6|13328.7|13338.3|13337|13329.6|13328.7|681
1607427900000|2020-12-08 11:45:00|13329.4|13328.5|13328|13326.5|13334.4|13333.1|13326.8|13325.6|689
1607428200000|2020-12-08 11:50:00|13327.8|13326.9|13325.1|13323.6|13328|13326.9|13319.5|13318|724
1607428500000|2020-12-08 11:55:00|13325.2|13324.3|13313.5|13312|13325.5|13324.4|13313|13312|922
1607428800000|2020-12-08 12:00:00|13313.1|13312.2|13323.4|13322.5|13323.9|13322.6|13313|13311.8|1011
1607429100000|2020-12-08 12:05:00|13323.5|13322.6|13315.9|13315|13324.8|13323.8|13307.8|13306.3|752
1607429400000|2020-12-08 12:10:00|13316|13315.1|13322.4|13320.9|13323.3|13322.1|13315.1|13314.2|739
1607429700000|2020-12-08 12:15:00|13322.5|13321|13319.9|13319|13322.5|13321|13312.5|13311.6|606
1607430000000|2020-12-08 12:20:00|13319.8|13318.9|13321.9|13321|13325.5|13324.6|13319.8|13318.9|610
1607430300000|2020-12-08 12:25:00|13322|13321.1|13324.9|13324|13326.1|13324.8|13321.9|13321|657
1607430600000|2020-12-08 12:30:00|13325|13324.1|13321.6|13320.1|13330.2|13329|13320.3|13319.4|886
1607430900000|2020-12-08 12:35:00|13321.5|13320.6|13314|13313.1|13321.6|13320.7|13309.6|13308.4|804
1607431200000|2020-12-08 12:40:00|13313.8|13312.9|13310.9|13309.4|13320.2|13318.7|13310.1|13309.1|805
1607431500000|2020-12-08 12:45:00|13310.4|13308.9|13306.9|13305.4|13311.3|13309.8|13301.2|13300.3|706
1607431800000|2020-12-08 12:50:00|13307|13305.5|13303|13301.5|13307.1|13305.6|13298.7|13297.6|797
1607432100000|2020-12-08 12:55:00|13302.8|13301.9|13300.7|13299.8|13310|13308.5|13298.7|13297.8|768
1607432400000|2020-12-08 13:00:00|13300.9|13299.4|13299.3|13298.4|13304.4|13303.2|13297.9|13296.4|663
1607432700000|2020-12-08 13:05:00|13298.9|13298|13300.1|13299.2|13301.6|13300.5|13293|13291.8|694
1607433000000|2020-12-08 13:10:00|13300.2|13299.3|13291.9|13291|13300.6|13299.3|13290.3|13289.4|718
1607433300000|2020-12-08 13:15:00|13292|13291.1|13339.7|13338.2|13367.6|13365.4|13290.4|13289.5|2069
1607433600000|2020-12-08 13:20:00|13339.6|13338.1|13380.3|13378.8|13382.6|13380.2|13338.7|13337.2|1742
1607433900000|2020-12-08 13:25:00|13380.2|13378.7|13370.9|13370|13394.9|13392.1|13363|13361.5|1664
1607434200000|2020-12-08 13:30:00|13371.1|13369.6|13368.4|13366.9|13376.4|13375.1|13364.5|13363|1261
1607434500000|2020-12-08 13:35:00|13368.5|13367|13367.2|13365.7|13373.1|13371.7|13365.6|13364.1|1102
1607434800000|2020-12-08 13:40:00|13367.3|13365.8|13358.6|13357.1|13369.1|13367.7|13354.8|13353.3|1075
1607435100000|2020-12-08 13:45:00|13358.8|13357.3|13366.1|13364.6|13366.4|13365.4|13355.8|13354.7|1134
1607435400000|2020-12-08 13:50:00|13366|13364.5|13371.7|13370.2|13376.6|13375.4|13363.1|13362|956
1607435700000|2020-12-08 13:55:00|13371.9|13370.4|13349.8|13348.9|13371.9|13370.4|13346.6|13345.6|1183
1607436000000|2020-12-08 14:00:00|13350|13349.1|13350.8|13349.9|13355.3|13354.3|13346|13344.8|969
1607436300000|2020-12-08 14:05:00|13351|13350.1|13352.5|13351.6|13362.4|13360.9|13351|13349.6|930
1607436600000|2020-12-08 14:10:00|13352.4|13351.5|13357.1|13355.6|13359.8|13358.3|13349.6|13348.1|758
1607436900000|2020-12-08 14:15:00|13356.8|13355.3|13361.2|13359.7|13361.3|13360.1|13354.2|13352.7|851
1607437200000|2020-12-08 14:20:00|13361.3|13359.8|13356.9|13356|13365|13363.5|13355.5|13354.3|911
1607437500000|2020-12-08 14:25:00|13356.8|13355.9|13344.9|13343.4|13362.3|13360.9|13343.6|13342.3|876
1607437800000|2020-12-08 14:30:00|13344.8|13343.3|13346.2|13345.3|13347.6|13346.6|13337|13335.7|1261
1607438100000|2020-12-08 14:35:00|13346.5|13345|13333.5|13332|13347.7|13346.6|13330.3|13329.4|968
1607438400000|2020-12-08 14:40:00|13333.4|13331.9|13336.5|13335.6|13345|13343.5|13332.5|13331.3|1013
1607438700000|2020-12-08 14:45:00|13336.4|13335.5|13328.2|13327.3|13342.9|13341.4|13326|13324.9|1127
1607439000000|2020-12-08 14:50:00|13328.3|13327.4|13321|13320.1|13328.3|13327.4|13317.2|13315.9|1249
1607439300000|2020-12-08 14:55:00|13320.4|13319.5|13322|13320.5|13328.1|13326.8|13313.8|13312.6|1141
1607439600000|2020-12-08 15:00:00|13322.4|13320.9|13323.5|13322.6|13331.1|13329.8|13317.6|13316.2|1225
1607439900000|2020-12-08 15:05:00|13323.6|13322.7|13329.2|13327.7|13330.8|13329.3|13322|13321.1|1086
1607440200000|2020-12-08 15:10:00|13329|13327.5|13331.6|13330.1|13343.6|13342.3|13327.8|13326.3|1067
1607440500000|2020-12-08 15:15:00|13331.7|13330.2|13302.7|13301.8|13333.6|13332.1|13296.6|13294.9|1466
1607440800000|2020-12-08 15:20:00|13302.6|13301.7|13300.8|13299.3|13307.2|13305.7|13295.8|13294.8|1348
1607441100000|2020-12-08 15:25:00|13300.7|13299.2|13310.4|13308.9|13310.5|13309.4|13300|13298.5|1074
1607441400000|2020-12-08 15:30:00|13311|13309.5|13317.7|13316.2|13322|13320.5|13311|13309.5|1219
1607441700000|2020-12-08 15:35:00|13317.8|13316.3|13310.8|13309.3|13324.2|13322.7|13310.4|13309.2|889
1607442000000|2020-12-08 15:40:00|13310.9|13309.4|13313.1|13311.6|13318.9|13317.6|13309.1|13307.6|901
1607442300000|2020-12-08 15:45:00|13313|13311.5|13320.8|13319.3|13324.2|13322.7|13310.5|13309|836
1607442600000|2020-12-08 15:50:00|13320.1|13318.6|13339.6|13338.7|13341|13339.5|13316|13314.5|1175
1607442900000|2020-12-08 15:55:00|13339.9|13339|13360.9|13360|13365.5|13364.4|13339.5|13338.6|1682
1607443200000|2020-12-08 16:00:00|13361.2|13359.7|13365.9|13364.4|13377.9|13376.4|13358.5|13357.3|1382
1607443500000|2020-12-08 16:05:00|13366|13364.5|13356.1|13354.6|13371.6|13370.3|13352.8|13351.3|1059
1607443800000|2020-12-08 16:10:00|13356.2|13354.7|13355|13353.5|13363.5|13362.2|13353.1|13351.6|811
1607444100000|2020-12-08 16:15:00|13354.9|13353.4|13350.8|13349.3|13356|13354.8|13349.4|13348|755
1607444400000|2020-12-08 16:20:00|13350.9|13349.4|13350.1|13349.2|13355.5|13354|13348.7|13347.7|523
1607444700000|2020-12-08 16:25:00|13350.4|13348.9|13359|13357.5|13359.5|13358.1|13350.2|13348.8|583
1607445000000|2020-12-08 16:30:00|13359.2|13357.7|13361.6|13360.7|13363.6|13362.7|13354.1|13352.8|970
1607445300000|2020-12-08 16:35:00|13361.8|13360.9|13352.6|13351.7|13362.9|13361.4|13350.6|13349.2|827
1607445600000|2020-12-08 16:40:00|13352.5|13351.6|13350.1|13348.6|13357.3|13355.8|13348.2|13346.9|787
1607445900000|2020-12-08 16:45:00|13350|13348.5|13357.3|13355.8|13357.4|13355.9|13349.6|13348.2|754
1607446200000|2020-12-08 16:50:00|13357|13356.1|13363.5|13362.6|13364.8|13363.9|13355.3|13354.1|589
1607446500000|2020-12-08 16:55:00|13363.6|13362.7|13356.8|13355.9|13365.6|13364.6|13354.6|13353.3|717
1607446800000|2020-12-08 17:00:00|13356.9|13356|13354.7|13353.8|13357.8|13356.7|13351.2|13349.7|677
1607447100000|2020-12-08 17:05:00|13355|13353.5|13351.6|13350.1|13356.6|13355.6|13349.3|13348.1|592
1607447400000|2020-12-08 17:10:00|13351.5|13350|13347.2|13345.7|13352.3|13351.4|13346.4|13345.5|576
1607447700000|2020-12-08 17:15:00|13347.5|13346|13350.6|13349.7|13351.9|13350.5|13347.1|13345.8|487
1607448000000|2020-12-08 17:20:00|13350.5|13349.6|13346.8|13345.3|13354.8|13353.9|13344.4|13343.3|728
1607448300000|2020-12-08 17:25:00|13346.5|13345.6|13339.3|13337.8|13346.8|13345.6|13339.1|13337.6|681
1607448600000|2020-12-08 17:30:00|13339.2|13337.7|13344.7|13343.8|13345.9|13345|13337.8|13336.9|649
1607448900000|2020-12-08 17:35:00|13344.4|13343.5|13345.1|13343.6|13347.1|13346|13341.2|13340.3|477
1607449200000|2020-12-08 17:40:00|13345.4|13343.9|13344.8|13343.9|13346.4|13344.9|13340.7|13339.4|576
1607449500000|2020-12-08 17:45:00|13344.3|13343.3|13365.8|13364.3|13367.8|13366.3|13343.8|13342.5|1030
1607449800000|2020-12-08 17:50:00|13365.9|13364.4|13368.4|13366.9|13375|13373.8|13362.5|13361.5|817
1607450100000|2020-12-08 17:55:00|13368.3|13366.8|13362.2|13360.7|13370.5|13369.6|13361.7|13360.6|607
1607450400000|2020-12-08 18:00:00|13362.3|13360.8|13364.9|13364|13368.2|13367.1|13362.2|13360.8|741
1607450700000|2020-12-08 18:05:00|13365|13364.1|13367.6|13366.7|13370.2|13369.3|13365|13364|632
1607451000000|2020-12-08 18:10:00|13367.7|13366.8|13365.9|13365|13369.7|13368.8|13364.8|13363.6|471
1607451300000|2020-12-08 18:15:00|13365.8|13364.9|13368.5|13367|13370.3|13369.1|13364.7|13363.5|620
1607451600000|2020-12-08 18:20:00|13368.6|13367.1|13368.1|13367.2|13372.6|13371.1|13367.2|13366.3|520
1607451900000|2020-12-08 18:25:00|13368.2|13366.6|13372.4|13370.9|13372.8|13371.4|13368.2|13366.6|461
1607452200000|2020-12-08 18:30:00|13372.2|13370.7|13371|13369.5|13373|13371.5|13369.6|13368.4|339
1607452500000|2020-12-08 18:35:00|13370.9|13369.4|13365.8|13364.3|13371.2|13370.2|13365|13363.8|582
1607452800000|2020-12-08 18:40:00|13365.7|13364.2|13363.6|13362.7|13366.1|13364.8|13363.2|13362|398
1607453100000|2020-12-08 18:45:00|13363.7|13362.8|13361.5|13360.6|13367.9|13367|13361.4|13360.5|468
1607453400000|2020-12-08 18:50:00|13362|13361.1|13364|13363.1|13365|13364.1|13357.1|13356.2|564
1607453700000|2020-12-08 18:55:00|13364.1|13363.2|13364.5|13363.6|13369.7|13368.8|13362.3|13361.4|407
1607454000000|2020-12-08 19:00:00|13364.4|13363.5|13364.7|13363.8|13368.9|13368|13363.5|13362.6|422
1607454300000|2020-12-08 19:05:00|13364.8|13363.9|13366.8|13365.9|13368.3|13367.4|13364.8|13363.9|305
1607454600000|2020-12-08 19:10:00|13366.7|13365.8|13365.9|13365|13367.9|13366.8|13364.5|13363.1|276
1607454900000|2020-12-08 19:15:00|13365.8|13364.9|13366.8|13365.9|13369.3|13368.2|13364.7|13363.8|352
1607455200000|2020-12-08 19:20:00|13366.6|13365.7|13368.9|13368|13369|13368.1|13366.1|13365.2|325
1607455500000|2020-12-08 19:25:00|13368.8|13367.9|13366.9|13366|13369|13368.1|13365.7|13364.8|277
1607455800000|2020-12-08 19:30:00|13366.8|13365.9|13365.9|13365|13368.2|13367.1|13364.7|13363.8|365
1607456100000|2020-12-08 19:35:00|13366|13365.1|13362.7|13361.8|13367.8|13366.9|13362.4|13361.5|329
1607456400000|2020-12-08 19:40:00|13362.8|13361.9|13362.8|13361.9|13365.3|13364.4|13362.4|13361.5|225
1607456700000|2020-12-08 19:45:00|13363.3|13361.8|13357.8|13356.9|13363.3|13362.2|13357.4|13356.4|376
1607457000000|2020-12-08 19:50:00|13357.9|13357|13358.9|13358|13360.8|13359.7|13353.9|13352.4|575
1607457300000|2020-12-08 19:55:00|13358.8|13357.9|13353.8|13352.9|13361.3|13360.3|13353.5|13352.4|612
1607457600000|2020-12-08 20:00:00|13353.5|13352.6|13354.1|13353.2|13358.8|13357.5|13353|13351.7|433
1607457900000|2020-12-08 20:05:00|13354.2|13353.3|13352.1|13351.2|13355|13353.9|13347.4|13346.5|409
1607458200000|2020-12-08 20:10:00|13352|13351.1|13350.4|13348.9|13353.1|13351.8|13347.8|13346.9|329
1607458500000|2020-12-08 20:15:00|13349.8|13348.7|13345.7|13344.8|13351.3|13350|13345.5|13344.3|327
1607458800000|2020-12-08 20:20:00|13345.8|13344.9|13343.9|13343|13347|13346|13340.5|13339.3|354
1607459100000|2020-12-08 20:25:00|13344|13343.1|13345.3|13344.4|13349.8|13348.8|13343.7|13342.8|416
1607459400000|2020-12-08 20:30:00|13345.2|13344.3|13347.9|13347|13348.4|13347.5|13345.1|13343.8|303
1607459700000|2020-12-08 20:35:00|13348|13347.1|13347.3|13346.4|13351.2|13349.7|13345.6|13344.1|448
1607460000000|2020-12-08 20:40:00|13347.4|13346.5|13349.5|13348.6|13349.6|13348.7|13345.9|13345|490
1607460300000|2020-12-08 20:45:00|13349.4|13348.5|13352.8|13351.3|13353.4|13351.9|13348.3|13347.2|374
1607460600000|2020-12-08 20:50:00|13352.5|13351|13354.1|13353.2|13354.5|13353.3|13352.5|13351|428
1607460900000|2020-12-08 20:55:00|13354.4|13352.9|13357.6|13356.1|13358|13356.6|13354.1|13352.6|487
1607461200000|2020-12-08 21:00:00|13357.7|13356.2|13350.6|13349.7|13357.7|13356.3|13350.1|13349.2|368
1607461500000|2020-12-08 21:05:00|13350.5|13349.6|13352.1|13350.6|13353.8|13352.6|13350.5|13349.3|215
1607461800000|2020-12-08 21:10:00|13352.2|13350.7|13349.8|13348.3|13353.2|13352.1|13346.7|13345.5|300
1607462100000|2020-12-08 21:15:00|13349.2|13347.7|13351.7|13350.2|13352.6|13351.4|13348.9|13347.6|284
1607462400000|2020-12-08 21:20:00|13351.3|13349.8|13349.1|13348.2|13351.4|13349.9|13348.4|13346.9|248
1607462700000|2020-12-08 21:25:00|13348.9|13348|13351.7|13350.2|13352.7|13351.4|13348.9|13348|344
1607463000000|2020-12-08 21:30:00|13351.5|13350|13349.9|13349|13351.6|13350.1|13349.7|13348.7|168
1607463300000|2020-12-08 21:35:00|13350|13349.1|13354.1|13352.6|13354.3|13352.9|13349.7|13348.8|177
1607463600000|2020-12-08 21:40:00|13354|13352.5|13353.5|13352|13356.4|13354.9|13353.4|13351.9|267
1607463900000|2020-12-08 21:45:00|13353.4|13351.9|13354.5|13353|13355.9|13354.4|13353.3|13351.8|210
1607464200000|2020-12-08 21:50:00|13354.4|13352.9|13355.3|13353.8|13355.4|13353.9|13351.1|13349.6|280
1607464500000|2020-12-08 21:55:00|13355.2|13353.7|13359.4|13357.9|13362.2|13359.7|13353.9|13352.4|473
1607464800000|2020-12-08 22:00:00|13360.2|13351.1|13357.5|13353.2|13360.2|13355.8|13357.3|13349.7|62
1607465100000|2020-12-08 22:05:00|13357.6|13354.4|13358.8|13353.3|13362.5|13356.2|13357|13352.6|152
1607465400000|2020-12-08 22:10:00|13358.7|13353.8|13362.2|13352.9|13367.3|13359.8|13357.1|13351.9|220
1607465700000|2020-12-08 22:15:00|13362.1|13353|13367|13357.2|13367.4|13357.4|13357.5|13347.5|403
1607466000000|2020-12-08 22:20:00|13366.2|13356.9|13362.4|13352.4|13367.5|13358.6|13360.3|13350.3|462
1607466300000|2020-12-08 22:25:00|13362.2|13352.2|13360|13350|13364.2|13354.8|13359.7|13350|304
1607466600000|2020-12-08 22:30:00|13361.4|13351.4|13363.8|13353.8|13364.5|13356.5|13359.9|13350.6|280
1607466900000|2020-12-08 22:35:00|13363.6|13353.6|13362.8|13354.3|13364.2|13357.5|13361|13351.6|203
1607467200000|2020-12-08 22:40:00|13362.9|13354.4|13360.2|13355.9|13363.2|13357.7|13359.2|13353.4|193
1607467500000|2020-12-08 22:45:00|13360.5|13355.1|13360.9|13355.4|13364|13360.1|13359|13354.1|509
1607467800000|2020-12-08 22:50:00|13360.1|13356|13361.5|13356.2|13362.8|13356.6|13359|13353.8|550
1607468100000|2020-12-08 22:55:00|13361.4|13356.4|13363.9|13356.4|13364.8|13358.9|13359.7|13355|597
1607468400000|2020-12-08 23:00:00|13364|13356.5|13364.2|13361|13365.4|13362.4|13360|13356.4|831
1607468700000|2020-12-08 23:05:00|13364.4|13361.1|13367.7|13365.5|13371.1|13369|13364.3|13361.1|696
1607469000000|2020-12-08 23:10:00|13367.8|13365.4|13364.9|13363.4|13368.8|13367.2|13364.8|13363.3|262
1607469300000|2020-12-08 23:15:00|13365|13363.5|13365.3|13363.8|13365.8|13364.5|13364.4|13362.9|187
1607469600000|2020-12-08 23:20:00|13365.4|13363.9|13377.2|13375.7|13382.5|13381|13365.2|13363.7|429
1607469900000|2020-12-08 23:25:00|13377.3|13375.8|13372.4|13370.9|13378.9|13377.4|13372.1|13370.6|394
1607470200000|2020-12-08 23:30:00|13372.3|13370.8|13368.7|13367.2|13373.6|13372.1|13368.5|13367|568
1607470500000|2020-12-08 23:35:00|13368.8|13367.3|13367.1|13365.6|13368.8|13367.6|13365|13363.5|417
1607470800000|2020-12-08 23:40:00|13366.9|13365.4|13365.2|13363.7|13367.1|13365.8|13364.9|13363.4|175
1607471100000|2020-12-08 23:45:00|13365.1|13363.6|13366.2|13364.7|13366.7|13365.2|13364.9|13363.4|178
1607471400000|2020-12-08 23:50:00|13366.1|13364.6|13366.3|13364.8|13368.9|13367.7|13366|13364.6|219
1607471700000|2020-12-08 23:55:00|13366.4|13364.9|13365.6|13364.1|13367.5|13366.4|13364.5|13363.4|240
1607472000000|2020-12-09 00:00:00|13365.2|13363.7|13365.6|13364.1|13367|13365.6|13362.7|13361.5|360
1607472300000|2020-12-09 00:05:00|13365.7|13364.2|13368.6|13367.1|13368.9|13367.6|13365.6|13364.1|425
1607472600000|2020-12-09 00:10:00|13368.8|13367.3|13366|13365.1|13369.2|13368|13365.9|13364.8|343
1607472900000|2020-12-09 00:15:00|13365.9|13365|13366.8|13365.9|13369.3|13367.8|13365.8|13364.6|356
1607473200000|2020-12-09 00:20:00|13366.7|13365.8|13369.2|13367.7|13369.4|13368.1|13366.6|13365.4|368
1607473500000|2020-12-09 00:25:00|13369.1|13367.6|13373.7|13372.8|13374.2|13373.1|13368.6|13367.4|449
1607473800000|2020-12-09 00:30:00|13373.8|13372.9|13371.9|13370.4|13375.2|13374|13371.3|13369.8|330
1607474100000|2020-12-09 00:35:00|13372|13370.5|13371.9|13370.4|13372.2|13371|13369.7|13368.4|321
1607474400000|2020-12-09 00:40:00|13371.6|13370.1|13373.6|13372.7|13376.2|13374.7|13371.3|13370.1|366
1607474700000|2020-12-09 00:45:00|13373.7|13372.8|13373.4|13372.5|13375.1|13373.9|13373.2|13372.2|311
1607475000000|2020-12-09 00:50:00|13373.5|13372.6|13374.7|13373.8|13376.5|13375.3|13373.4|13372.3|438
1607475300000|2020-12-09 00:55:00|13375|13374.1|13374.4|13373.5|13376.7|13375.7|13372.8|13371.6|465
1607475600000|2020-12-09 01:00:00|13374.5|13373.6|13375|13374.1|13376.3|13375.1|13373.1|13372|454
1607475900000|2020-12-09 01:05:00|13375.3|13373.8|13372.7|13371.2|13375.5|13374.1|13369.6|13368.4|555
1607476200000|2020-12-09 01:10:00|13372.6|13371.1|13370|13368.5|13372.8|13371.5|13369.5|13368.4|432
1607476500000|2020-12-09 01:15:00|13369.9|13368.4|13369.1|13367.6|13370.7|13369.6|13368.1|13367.1|406
1607476800000|2020-12-09 01:20:00|13369.2|13367.7|13368.8|13367.3|13369.9|13368.4|13367.6|13366.1|318
1607477100000|2020-12-09 01:25:00|13368.9|13367.4|13368.8|13367.3|13369.9|13368.4|13368.1|13366.6|194
1607477400000|2020-12-09 01:30:00|13368.9|13367.4|13368.5|13367|13370.9|13369.4|13367.7|13366.4|427
1607477700000|2020-12-09 01:35:00|13368.4|13366.9|13368.2|13367.3|13370.2|13368.7|13368.1|13366.6|358
1607478000000|2020-12-09 01:40:00|13368.4|13367.5|13369.7|13368.2|13370.2|13369|13367.3|13366.4|412
1607478300000|2020-12-09 01:45:00|13369.8|13368.3|13369.4|13368.5|13371.1|13370.1|13369.1|13367.9|338
1607478600000|2020-12-09 01:50:00|13369.3|13368.4|13369.6|13368.7|13370.9|13369.6|13368.9|13367.6|358
1607478900000|2020-12-09 01:55:00|13369.7|13368.8|13369.6|13368.1|13371.5|13370.4|13368.3|13367.1|392
1607479200000|2020-12-09 02:00:00|13369.3|13367.8|13367.6|13366.1|13369.8|13368.5|13366.8|13365.5|398
1607479500000|2020-12-09 02:05:00|13367.7|13366.2|13366.1|13365.2|13368.3|13366.8|13365.5|13364.6|382
1607479800000|2020-12-09 02:10:00|13366.5|13365|13367.2|13366.3|13368.4|13367.1|13365.7|13364.8|234
1607480100000|2020-12-09 02:15:00|13367.1|13366.2|13369.5|13368.6|13370|13368.9|13366.1|13364.8|328
1607480400000|2020-12-09 02:20:00|13369.6|13368.7|13367.4|13366.5|13370|13368.8|13367.1|13365.7|279
1607480700000|2020-12-09 02:25:00|13367.3|13366.4|13367.7|13366.8|13368.9|13367.8|13367.2|13366.1|237
1607481000000|2020-12-09 02:30:00|13367.8|13366.9|13366.7|13365.8|13368.5|13367.5|13366.6|13365.6|282
1607481300000|2020-12-09 02:35:00|13366.6|13365.7|13368.2|13366.7|13368.6|13367.2|13366.6|13365.7|266
1607481600000|2020-12-09 02:40:00|13368.1|13366.6|13369.3|13368.4|13370.3|13368.8|13367.4|13366.2|406
1607481900000|2020-12-09 02:45:00|13369.2|13368.3|13370.1|13369.2|13372|13370.7|13367.9|13367|437
1607482200000|2020-12-09 02:50:00|13370.2|13369.3|13371.9|13370.4|13372.3|13371.4|13369.5|13368.3|429
1607482500000|2020-12-09 02:55:00|13372|13370.5|13375.6|13374.1|13375.6|13374.1|13371.5|13370.1|309
1607482800000|2020-12-09 03:00:00|13375.8|13374.3|13376.5|13375|13378.6|13377.7|13374.9|13373.5|376
1607483100000|2020-12-09 03:05:00|13375.9|13374.9|13373.5|13372|13376.7|13375.5|13371.2|13370.3|278
1607483400000|2020-12-09 03:10:00|13373.4|13371.9|13372.8|13371.9|13374.6|13373.1|13372.7|13371.3|221
1607483700000|2020-12-09 03:15:00|13372.9|13372|13376.6|13375.1|13376.7|13375.2|13372.7|13371.6|266
1607484000000|2020-12-09 03:20:00|13376.5|13375|13373.8|13372.3|13377|13375.6|13373.2|13372|336
1607484300000|2020-12-09 03:25:00|13373.7|13372.2|13376|13374.5|13376.7|13375.4|13373.7|13372.2|222
1607484600000|2020-12-09 03:30:00|13376.1|13374.6|13378.7|13377.8|13380.2|13378.7|13375.7|13374.4|365
1607484900000|2020-12-09 03:35:00|13379.1|13377.6|13376.7|13375.8|13379.1|13377.7|13376.6|13375.5|257
1607485200000|2020-12-09 03:40:00|13376.6|13375.7|13376|13374.5|13379.2|13378|13375.5|13374.4|281
1607485500000|2020-12-09 03:45:00|13376.1|13374.6|13376|13374.5|13376.2|13375|13374.8|13373.5|167
1607485800000|2020-12-09 03:50:00|13376.1|13374.6|13376.1|13374.6|13377.2|13375.9|13374.8|13373.6|249
1607486100000|2020-12-09 03:55:00|13376|13374.5|13374.9|13374|13377|13375.9|13374.5|13373.3|202
1607486400000|2020-12-09 04:00:00|13375|13374.1|13377.4|13375.9|13378.2|13377|13374.9|13373.7|318
1607486700000|2020-12-09 04:05:00|13377.5|13376|13377.5|13376|13379|13377.7|13375.8|13374.7|275
1607487000000|2020-12-09 04:10:00|13377.9|13376.4|13378.3|13377.4|13381.1|13379.8|13377.9|13376.4|468
1607487300000|2020-12-09 04:15:00|13378.4|13377.5|13379.6|13378.1|13380.2|13378.7|13378.2|13377.1|303
1607487600000|2020-12-09 04:20:00|13379.5|13378|13377.7|13376.8|13381.2|13379.7|13377.7|13376.5|326
1607487900000|2020-12-09 04:25:00|13378.1|13376.6|13378.8|13377.3|13378.9|13377.4|13377|13375.5|198
1607488200000|2020-12-09 04:30:00|13378.6|13377.1|13378.9|13377.4|13381|13379.5|13378.4|13376.9|381
1607488500000|2020-12-09 04:35:00|13379|13377.5|13378.6|13377.1|13379.2|13377.8|13377.6|13376.1|215
1607488800000|2020-12-09 04:40:00|13378.5|13377|13378.1|13376.6|13379.3|13377.8|13376.8|13375.6|311
1607489100000|2020-12-09 04:45:00|13377.8|13376.3|13380.3|13378.8|13380.4|13378.9|13377.7|13376.2|259
1607489400000|2020-12-09 04:50:00|13380.2|13378.7|13378.9|13377.4|13381.6|13380.4|13378.7|13377.3|248
1607489700000|2020-12-09 04:55:00|13379|13377.5|13378.6|13377.7|13380|13378.5|13378.2|13377|181
1607490000000|2020-12-09 05:00:00|13378.5|13377.6|13378.5|13377.6|13379.9|13378.7|13377.5|13376.3|215
1607490300000|2020-12-09 05:05:00|13378.9|13377.4|13377.9|13376.4|13379|13377.8|13376.8|13375.5|255
1607490600000|2020-12-09 05:10:00|13378.1|13376.6|13378.4|13377.5|13378.9|13377.8|13376.6|13375.5|296
1607490900000|2020-12-09 05:15:00|13378.7|13377.8|13377.1|13375.6|13379.9|13378.4|13376.8|13375.4|325
1607491200000|2020-12-09 05:20:00|13377|13375.5|13377.9|13376.4|13380|13378.7|13377|13375.5|291
1607491500000|2020-12-09 05:25:00|13378|13376.5|13375.6|13374.1|13378|13376.8|13374.6|13373.4|255
1607491800000|2020-12-09 05:30:00|13375.8|13374.3|13376.1|13374.6|13377|13375.7|13375.6|13374.3|299
1607492100000|2020-12-09 05:35:00|13376.2|13374.7|13377.5|13376|13377.9|13377|13375.8|13374.6|220
1607492400000|2020-12-09 05:40:00|13377.6|13376.1|13376.1|13374.6|13378.5|13377.2|13375.9|13374.4|236
1607492700000|2020-12-09 05:45:00|13376|13374.5|13375.5|13374.6|13377.5|13376|13375.4|13374.3|283
1607493000000|2020-12-09 05:50:00|13376.3|13374.8|13378.7|13377.8|13379.3|13378.1|13376.1|13374.6|445
1607493300000|2020-12-09 05:55:00|13378.8|13377.9|13376.7|13375.8|13378.9|13377.9|13376.4|13375.3|489
1607493600000|2020-12-09 06:00:00|13376.8|13375.9|13383.2|13381.7|13384.2|13382.9|13376.5|13375.6|496
1607493900000|2020-12-09 06:05:00|13383.1|13381.6|13387.7|13386.2|13388.8|13387.6|13381.7|13380.6|539
1607494200000|2020-12-09 06:10:00|13387.6|13386.1|13386.5|13385|13387.8|13386.4|13384.4|13383.1|460
1607494500000|2020-12-09 06:15:00|13386.6|13385.1|13388.2|13386.7|13391.1|13389.9|13386.4|13385|429
1607494800000|2020-12-09 06:20:00|13388.3|13386.8|13396.2|13394.7|13398|13396.5|13387.8|13386.3|513
1607495100000|2020-12-09 06:25:00|13396.4|13394.9|13391.8|13390.3|13396.4|13394.9|13391.3|13389.9|411
1607495400000|2020-12-09 06:30:00|13391.9|13390.4|13390.9|13389.4|13393.2|13392.1|13390.7|13389.2|380
1607495700000|2020-12-09 06:35:00|13390.8|13389.3|13390.8|13389.3|13392.2|13390.7|13390.3|13389.1|373
1607496000000|2020-12-09 06:40:00|13390.9|13389.4|13385|13383.5|13390.9|13389.7|13384.5|13383.4|476
1607496300000|2020-12-09 06:45:00|13384.7|13383.8|13387.7|13386.2|13388.3|13387|13383.7|13382.3|420
1607496600000|2020-12-09 06:50:00|13387.8|13386.3|13387|13385.5|13388.1|13386.7|13385.5|13384|407
1607496900000|2020-12-09 06:55:00|13387.1|13385.6|13385.5|13384|13387.1|13385.6|13384.3|13382.9|361
1607497200000|2020-12-09 07:00:00|13385.4|13383.9|13386.6|13385.7|13388.9|13388|13385.3|13383.9|321
1607497500000|2020-12-09 07:05:00|13386.5|13385.6|13383.5|13382.6|13386.6|13385.7|13382.2|13380.7|398
1607497800000|2020-12-09 07:10:00|13383.4|13382.5|13377.6|13376.7|13384|13382.7|13374.3|13373.1|489
1607498100000|2020-12-09 07:15:00|13377.7|13376.8|13377.1|13375.6|13380|13378.9|13376.5|13375.1|427
1607498400000|2020-12-09 07:20:00|13377.2|13375.7|13367.5|13366|13380.8|13379.5|13365.8|13364.3|498
1607498700000|2020-12-09 07:25:00|13368|13366.5|13366.2|13364.7|13370|13369|13362.4|13361.4|540
1607499000000|2020-12-09 07:30:00|13366.3|13364.8|13366.4|13364.9|13367.6|13366.7|13363.7|13362.7|445
1607499300000|2020-12-09 07:35:00|13366|13365.1|13372.6|13371.7|13373.9|13373|13366|13365.1|353
1607499600000|2020-12-09 07:40:00|13372.7|13371.8|13373.4|13372.5|13379.7|13378.5|13371.1|13370.1|556
1607499900000|2020-12-09 07:45:00|13373.5|13372.6|13384.7|13383.8|13388.5|13387.5|13373.4|13372.3|566
1607500200000|2020-12-09 07:50:00|13384.8|13383.9|13378.6|13377.7|13384.8|13383.9|13377.5|13376.4|465
1607500500000|2020-12-09 07:55:00|13378.5|13377.6|13379.9|13378.4|13381.2|13379.7|13375.1|13374|450
1607500800000|2020-12-09 08:00:00|13380|13378.5|13387.9|13386.4|13388.2|13387.1|13377.1|13376.2|836
1607501100000|2020-12-09 08:05:00|13388|13386.5|13385.9|13385|13389.6|13388.3|13384.7|13383.5|725
1607501400000|2020-12-09 08:10:00|13386.2|13384.7|13402.1|13400.6|13406.3|13404.8|13383.7|13382.7|986
1607501700000|2020-12-09 08:15:00|13402.2|13400.7|13415.3|13414.4|13420|13418.5|13402|13400.5|1220
1607502000000|2020-12-09 08:20:00|13415.4|13414.5|13416.3|13415.4|13418.3|13416.8|13407.1|13405.7|913
1607502300000|2020-12-09 08:25:00|13416.7|13415.2|13418.6|13417.1|13420.2|13419.2|13413.3|13411.8|762
1607502600000|2020-12-09 08:30:00|13418.7|13417.2|13407.9|13407|13419.9|13418.4|13407.9|13406.8|762
1607502900000|2020-12-09 08:35:00|13408.2|13406.7|13413.5|13412|13414.6|13413.1|13406.4|13405.3|655
1607503200000|2020-12-09 08:40:00|13413.7|13412.2|13410.9|13409.4|13419.8|13418.6|13408.3|13406.9|769
1607503500000|2020-12-09 08:45:00|13411|13409.5|13416|13414.5|13419|13417.5|13409.5|13408|727
1607503800000|2020-12-09 08:50:00|13415.9|13414.4|13425.8|13424.9|13429.6|13428.1|13414.8|13413.5|772
1607504100000|2020-12-09 08:55:00|13425.7|13424.8|13428.2|13427.3|13434.3|13432.8|13422.8|13421.3|808
1607504400000|2020-12-09 09:00:00|13428.3|13427.4|13426.1|13424.6|13430.2|13429|13420.4|13419|768
1607504700000|2020-12-09 09:05:00|13426|13424.5|13424.9|13423.4|13426.1|13424.6|13417.8|13416.3|775
1607505000000|2020-12-09 09:10:00|13425|13423.5|13430.1|13428.6|13430.6|13429.1|13418.3|13416.8|761
1607505300000|2020-12-09 09:15:00|13430|13428.5|13436.2|13434.7|13436.2|13434.7|13426.5|13425|857
1607505600000|2020-12-09 09:20:00|13435.6|13434.1|13438.5|13437|13438.7|13437.2|13429.1|13427.6|687
1607505900000|2020-12-09 09:25:00|13438.7|13437.2|13428.7|13427.2|13439.8|13438.3|13424.3|13423.3|767
1607506200000|2020-12-09 09:30:00|13428.5|13427|13438.7|13437.2|13438.7|13437.2|13428.1|13426.6|693
1607506500000|2020-12-09 09:35:00|13438.6|13437.1|13438.4|13437.5|13440.9|13439.5|13435.1|13433.7|669
1607506800000|2020-12-09 09:40:00|13438.3|13437.4|13448.6|13447.1|13449|13447.6|13438.2|13437.3|794
1607507100000|2020-12-09 09:45:00|13448.5|13447|13448.1|13446.6|13449.4|13448.3|13444.6|13443.1|639
1607507400000|2020-12-09 09:50:00|13448|13446.5|13444.8|13443.9|13449.3|13448.2|13441.1|13440.2|672
1607507700000|2020-12-09 09:55:00|13444.9|13444|13447.5|13446|13450.1|13449.2|13443.6|13442.1|870
1607508000000|2020-12-09 10:00:00|13447.4|13445.9|13447.3|13445.8|13449.2|13447.9|13442.6|13441.5|762
1607508300000|2020-12-09 10:05:00|13447|13446.1|13452.3|13450.8|13454.5|13453.2|13445.5|13444|689
1607508600000|2020-12-09 10:10:00|13452.1|13450.6|13451.2|13449.7|13458.9|13457.4|13448.8|13447.5|800
1607508900000|2020-12-09 10:15:00|13451.4|13450.5|13457.5|13456|13459.8|13458.6|13450|13448.7|846
1607509200000|2020-12-09 10:20:00|13457.9|13456.4|13454.7|13453.2|13460|13458.9|13452.9|13451.4|1014
1607509500000|2020-12-09 10:25:00|13454.8|13453.3|13452.6|13451.1|13457.1|13455.6|13449.7|13448.4|771
1607509800000|2020-12-09 10:30:00|13452.8|13451.3|13458.8|13457.3|13459.3|13457.8|13449.8|13448.3|780
1607510100000|2020-12-09 10:35:00|13459|13457.5|13453.3|13451.8|13459.3|13457.8|13451.9|13450.4|821
1607510400000|2020-12-09 10:40:00|13453.2|13451.7|13452.3|13450.8|13459.9|13458.6|13451.7|13450.5|667
1607510700000|2020-12-09 10:45:00|13452.4|13450.9|13458.8|13457.3|13458.9|13457.6|13447.3|13446|671
1607511000000|2020-12-09 10:50:00|13458.7|13457.2|13454.2|13452.7|13459.7|13458.2|13453|13451.5|782
1607511300000|2020-12-09 10:55:00|13453.7|13452.8|13452.3|13451.4|13459.8|13458.3|13450.6|13449.6|716
1607511600000|2020-12-09 11:00:00|13452.4|13451.5|13455.3|13453.8|13461.7|13460.2|13451.7|13450.3|799
1607511900000|2020-12-09 11:05:00|13455.4|13453.9|13460.8|13459.3|13463.9|13462.4|13453.3|13452.1|717
1607512200000|2020-12-09 11:10:00|13460.7|13459.2|13457.1|13455.6|13463.9|13462.4|13456.5|13455.1|742
1607512500000|2020-12-09 11:15:00|13456.9|13455.4|13456.6|13455.1|13462.2|13460.7|13453.6|13452.1|862
1607512800000|2020-12-09 11:20:00|13456.5|13455|13449.8|13448.3|13459.7|13458.2|13449.1|13448|721
1607513100000|2020-12-09 11:25:00|13449.9|13448.4|13452.3|13450.8|13453|13451.8|13446.7|13445.3|761
1607513400000|2020-12-09 11:30:00|13452.1|13450.6|13448.8|13447.3|13453|13451.5|13442.9|13441.4|711
1607513700000|2020-12-09 11:35:00|13448.5|13447.6|13447.4|13446.5|13452.8|13451.7|13446.3|13445.4|628
1607514000000|2020-12-09 11:40:00|13447.6|13446.7|13443.6|13442.1|13451.8|13450.5|13441.3|13440.3|764
1607514300000|2020-12-09 11:45:00|13443.5|13442|13445.3|13443.8|13449.4|13447.9|13442|13440.5|668
1607514600000|2020-12-09 11:50:00|13445.1|13443.6|13450.7|13449.2|13451.2|13449.8|13443.3|13441.8|670
1607514900000|2020-12-09 11:55:00|13450.6|13449.1|13457.1|13455.6|13461.2|13460.1|13447.8|13446.3|663
1607515200000|2020-12-09 12:00:00|13457|13455.5|13454.6|13453.1|13461|13459.5|13453.6|13452.6|727
1607515500000|2020-12-09 12:05:00|13454.7|13453.2|13456.9|13455.4|13457.2|13456.1|13452.8|13451.3|598
1607515800000|2020-12-09 12:10:00|13456.8|13455.3|13451.6|13450.1|13457.5|13456|13450.4|13449|674
1607516100000|2020-12-09 12:15:00|13451.5|13450|13455.6|13454.1|13455.7|13454.2|13450.7|13449.3|458
1607516400000|2020-12-09 12:20:00|13455.5|13454|13450.5|13449|13459.9|13458.4|13448.5|13447|897
1607516700000|2020-12-09 12:25:00|13450.3|13448.8|13448.4|13446.9|13451.1|13449.8|13445.6|13444.4|782
1607517000000|2020-12-09 12:30:00|13448.5|13447|13444.4|13443.5|13449.7|13448.5|13442.1|13441.2|605
1607517300000|2020-12-09 12:35:00|13444.5|13443.6|13440.2|13438.7|13446.3|13444.9|13439.3|13437.8|589
1607517600000|2020-12-09 12:40:00|13440.3|13438.8|13440.7|13439.2|13443.5|13442.5|13439.6|13438.4|568
1607517900000|2020-12-09 12:45:00|13440.8|13439.3|13447|13446.1|13447.9|13447|13438.9|13437.5|506
1607518200000|2020-12-09 12:50:00|13446.5|13445.6|13451.4|13450.5|13452.8|13451.6|13441.2|13440.3|592
1607518500000|2020-12-09 12:55:00|13451.8|13450.3|13452.7|13451.2|13457.5|13456|13449.1|13447.8|734
1607518800000|2020-12-09 13:00:00|13453.3|13451.8|13449.8|13448.3|13454.5|13453.5|13448.6|13447.4|617
1607519100000|2020-12-09 13:05:00|13450.4|13448.9|13453.4|13451.9|13454.9|13453.7|13448.6|13447.4|676
1607519400000|2020-12-09 13:10:00|13453.5|13452|13452.4|13451.5|13455.4|13454.1|13450.2|13448.8|600
1607519700000|2020-12-09 13:15:00|13453.2|13451.7|13457.8|13456.9|13462.6|13461.1|13453.2|13451.7|588
1607520000000|2020-12-09 13:20:00|13457.7|13456.8|13478.7|13477.2|13479|13477.5|13456.7|13455.4|939
1607520300000|2020-12-09 13:25:00|13478.6|13477.1|13475.7|13474.2|13479.1|13477.6|13471.6|13470.4|711
1607520600000|2020-12-09 13:30:00|13475.6|13474.1|13464.8|13463.3|13476.1|13474.6|13462.9|13461.9|722
1607520900000|2020-12-09 13:35:00|13464.7|13463.8|13465.8|13464.3|13469.7|13468.2|13463.2|13461.7|646
1607521200000|2020-12-09 13:40:00|13465.7|13464.2|13463.5|13462|13466|13464.5|13458.5|13457.2|792
1607521500000|2020-12-09 13:45:00|13463.4|13461.9|13462.7|13461.8|13466.2|13464.9|13461.4|13460.4|696
1607521800000|2020-12-09 13:50:00|13462.6|13461.7|13458.8|13457.3|13474.1|13472.6|13458.6|13457.1|745
1607522100000|2020-12-09 13:55:00|13458.7|13457.2|13460.8|13459.3|13463.3|13462.2|13456.7|13455.6|736
1607522400000|2020-12-09 14:00:00|13461|13459.5|13452.2|13450.7|13461.4|13459.9|13451.9|13450.4|812
1607522700000|2020-12-09 14:05:00|13452.3|13450.8|13449.7|13448.2|13453.4|13451.9|13438.8|13437.3|1022
1607523000000|2020-12-09 14:10:00|13449.6|13448.1|13443.1|13441.6|13455.4|13453.9|13442.6|13441.3|727
1607523300000|2020-12-09 14:15:00|13443|13441.5|13424.8|13423.3|13444.7|13443.2|13424.4|13422.9|959
1607523600000|2020-12-09 14:20:00|13424.7|13423.2|13436.1|13434.6|13436.5|13435.3|13424.7|13423.2|879
1607523900000|2020-12-09 14:25:00|13436.2|13434.7|13429.1|13427.6|13441.6|13440.4|13425.7|13424.4|947
1607524200000|2020-12-09 14:30:00|13429|13427.5|13427.6|13426.1|13438.5|13437|13426.7|13425.5|861
1607524500000|2020-12-09 14:35:00|13427.5|13426|13429.2|13427.7|13431.9|13430.4|13425.4|13423.9|806
1607524800000|2020-12-09 14:40:00|13429.1|13427.6|13435|13433.5|13437.7|13436.4|13429|13427.5|716
1607525100000|2020-12-09 14:45:00|13435.1|13433.6|13433.5|13432|13436.1|13434.6|13426.9|13425.7|920
1607525400000|2020-12-09 14:50:00|13433.6|13432.1|13426|13424.5|13438.8|13437.3|13424|13422.6|978
1607525700000|2020-12-09 14:55:00|13426.1|13424.6|13425.6|13423.5|13428.9|13427.4|13422.2|13421.1|817
1607526000000|2020-12-09 15:00:00|13425.1|13423.6|13420|13418.5|13429.1|13427.6|13412.6|13411.1|991
1607526300000|2020-12-09 15:05:00|13420.1|13418.6|13412|13410.5|13423.5|13422.1|13407.4|13406.2|1078
1607526600000|2020-12-09 15:10:00|13412.2|13410.7|13413|13411.5|13415|13413.5|13404.1|13403.2|1155
1607526900000|2020-12-09 15:15:00|13413.1|13411.6|13420.8|13419.3|13425.2|13423.7|13410.9|13409.4|971
1607527200000|2020-12-09 15:20:00|13420.9|13419.4|13418.5|13417|13424|13422.8|13417.2|13415.8|928
1607527500000|2020-12-09 15:25:00|13418.6|13417.1|13423.6|13422.1|13427.2|13425.8|13418|13416.5|947
1607527800000|2020-12-09 15:30:00|13423.7|13422.2|13418.5|13417|13426.5|13425|13407.5|13404.9|1271
1607528100000|2020-12-09 15:35:00|13418.4|13416.9|13412.8|13411.3|13419.6|13418.7|13411.1|13409.6|748
1607528400000|2020-12-09 15:40:00|13412.9|13411.4|13402|13400.5|13413.5|13412|13401.4|13399.9|893
1607528700000|2020-12-09 15:45:00|13401.7|13400.2|13397.6|13396.7|13402.1|13400.6|13393.9|13392.5|1008
1607529000000|2020-12-09 15:50:00|13397.5|13396.6|13403.4|13401.9|13404.6|13403.2|13390.5|13389|997
1607529300000|2020-12-09 15:55:00|13403.5|13402|13397.2|13396.3|13406|13404.8|13394.4|13393.3|1012
1607529600000|2020-12-09 16:00:00|13397.1|13396.2|13385|13383.5|13397.2|13396.3|13380.9|13379.4|1072
1607529900000|2020-12-09 16:05:00|13384.9|13383.4|13375.9|13374.4|13386.1|13384.6|13373.5|13372.4|916
1607530200000|2020-12-09 16:10:00|13375.1|13373.6|13377.2|13375.7|13379.1|13377.9|13369.6|13368.3|901
1607530500000|2020-12-09 16:15:00|13377.3|13375.8|13379.5|13378|13383.5|13382|13375.6|13374.4|924
1607530800000|2020-12-09 16:20:00|13379.6|13378.1|13379|13377.5|13382.1|13381|13374.7|13373.8|954
1607531100000|2020-12-09 16:25:00|13378.8|13377.3|13381.8|13380.9|13382.6|13381.3|13372.3|13370.8|860
1607531400000|2020-12-09 16:30:00|13381.7|13380.8|13381|13380.1|13384|13383|13380.1|13379.2|987
1607531700000|2020-12-09 16:35:00|13381.2|13379.7|13384.5|13383.6|13385.8|13384.8|13374.2|13373.1|941
1607532000000|2020-12-09 16:40:00|13384.7|13383.8|13394|13393.1|13395|13394|13382.1|13380.8|906
1607532300000|2020-12-09 16:45:00|13393.9|13393|13387.2|13386.3|13394.7|13393.8|13385.6|13384.4|771
1607532600000|2020-12-09 16:50:00|13387.3|13386.4|13383.4|13382.5|13389.9|13389|13381.5|13380.4|758
1607532900000|2020-12-09 16:55:00|13383.9|13383|13391.3|13390.4|13391.5|13390.5|13378|13377|1054
1607533200000|2020-12-09 17:00:00|13391.2|13390.3|13389.3|13388.4|13394.5|13393.5|13386|13384.9|854
1607533500000|2020-12-09 17:05:00|13389.4|13388.5|13390.9|13390|13395.5|13394.6|13388.7|13387.4|791
1607533800000|2020-12-09 17:10:00|13390.8|13389.9|13380.2|13378.7|13395.4|13393.9|13378.8|13377.3|949
1607534100000|2020-12-09 17:15:00|13380.1|13378.6|13368.6|13367.7|13380.8|13379.3|13366.3|13365.4|1018
1607534400000|2020-12-09 17:20:00|13368.5|13367.6|13371.9|13371|13372.4|13371.1|13366.6|13365.5|840
1607534700000|2020-12-09 17:25:00|13371.4|13370.5|13365|13363.5|13373.5|13372.4|13363.4|13362.3|771
1607535000000|2020-12-09 17:30:00|13364.6|13363.1|13364|13362.5|13368.6|13367.1|13358.1|13356.8|1023
1607535300000|2020-12-09 17:35:00|13364.1|13362.6|13368.5|13367|13368.5|13367.2|13362.4|13361.2|788
1607535600000|2020-12-09 17:40:00|13368.7|13367.2|13363.6|13362.7|13368.7|13367.4|13360.7|13359.7|716
1607535900000|2020-12-09 17:45:00|13363.2|13362.3|13359.2|13358.3|13365.9|13364.7|13356.6|13355.3|750
1607536200000|2020-12-09 17:50:00|13359.1|13358.2|13365.9|13365|13367.1|13365.7|13355.8|13354.9|828
1607536500000|2020-12-09 17:55:00|13366.1|13365.2|13371.7|13370.8|13373|13371.5|13364.7|13363.5|804
1607536800000|2020-12-09 18:00:00|13371.8|13370.9|13366|13365.1|13372.1|13371|13365.9|13364.5|706
1607537100000|2020-12-09 18:05:00|13366.6|13365.3|13370.5|13369|13371.6|13370.7|13366.6|13365.2|726
1607537400000|2020-12-09 18:10:00|13370.4|13368.9|13371.2|13370.3|13371.5|13370.6|13368.8|13367.6|520
1607537700000|2020-12-09 18:15:00|13370.9|13370|13376.3|13374.8|13376.4|13375.3|13366.3|13365.4|780
1607538000000|2020-12-09 18:20:00|13376|13375.1|13374.2|13372.7|13379|13377.7|13370.1|13368.9|743
1607538300000|2020-12-09 18:25:00|13374.3|13372.8|13376.5|13375|13377.9|13376.6|13373.8|13372.5|727
1607538600000|2020-12-09 18:30:00|13376.3|13374.8|13375.6|13374.1|13378.9|13377.4|13373.2|13371.7|889
1607538900000|2020-12-09 18:35:00|13375.5|13374.6|13376.4|13375.5|13377.6|13376.2|13374|13372.5|915
1607539200000|2020-12-09 18:40:00|13376.3|13375.4|13374.7|13373.8|13378.9|13377.7|13372.8|13371.6|753
1607539500000|2020-12-09 18:45:00|13375|13373.5|13367.1|13366.2|13375.1|13373.6|13365.8|13364.7|818
1607539800000|2020-12-09 18:50:00|13367|13366.1|13373.2|13371.7|13374.8|13373.6|13365.2|13363.7|687
1607540100000|2020-12-09 18:55:00|13373.3|13371.8|13364|13362.5|13373.4|13371.9|13363.5|13362.4|702
1607540400000|2020-12-09 19:00:00|13363.9|13362.4|13367.9|13367|13370.3|13369.1|13361.9|13360.7|857
1607540700000|2020-12-09 19:05:00|13367.8|13366.9|13375.3|13373.8|13377.7|13376.5|13366.3|13364.8|753
1607541000000|2020-12-09 19:10:00|13375.4|13373.9|13377.7|13376.2|13378.9|13378|13371.3|13370.2|730
1607541300000|2020-12-09 19:15:00|13377.6|13376.1|13379.5|13378.6|13380.2|13379.3|13374.6|13373.7|660
1607541600000|2020-12-09 19:20:00|13379.4|13378.5|13381.2|13379.7|13381.8|13380.6|13378.8|13377.7|533
1607541900000|2020-12-09 19:25:00|13381.1|13379.6|13386|13385.1|13387.4|13386.5|13380.4|13379.3|501
1607542200000|2020-12-09 19:30:00|13385.6|13384.7|13387.8|13386.9|13391.8|13390.9|13384.4|13383.4|591
1607542500000|2020-12-09 19:35:00|13387.7|13386.8|13388.2|13386.7|13389.4|13388.1|13386.6|13385.4|474
1607542800000|2020-12-09 19:40:00|13388.1|13386.6|13391.7|13390.8|13391.9|13390.9|13386.2|13384.8|654
1607543100000|2020-12-09 19:45:00|13391.5|13390.6|13394.7|13393.8|13395.4|13394.3|13390.9|13390|685
1607543400000|2020-12-09 19:50:00|13395|13393.5|13397.6|13396.1|13399.7|13398.4|13392.2|13390.9|725
1607543700000|2020-12-09 19:55:00|13397.5|13396|13395.3|13393.8|13399.9|13398.8|13395.1|13393.7|713
1607544000000|2020-12-09 20:00:00|13394.3|13393.4|13394.1|13392.6|13398.3|13396.8|13392.6|13391.7|463
1607544300000|2020-12-09 20:05:00|13394|13392.5|13396.9|13395.4|13397.1|13395.6|13391.7|13390.5|381
1607544600000|2020-12-09 20:10:00|13397|13395.5|13393.5|13392|13398|13396.7|13393.1|13391.6|542
1607544900000|2020-12-09 20:15:00|13393.3|13391.8|13391.9|13390.4|13394.4|13392.9|13390.8|13389.3|389
1607545200000|2020-12-09 20:20:00|13391.8|13390.3|13390|13388.5|13393.2|13391.7|13388.9|13387.8|483
1607545500000|2020-12-09 20:25:00|13389.9|13388.4|13393.5|13392|13395.3|13393.8|13388|13386.6|489
1607545800000|2020-12-09 20:30:00|13393.4|13391.9|13394.5|13393|13396.9|13395.4|13392.8|13391.3|581
1607546100000|2020-12-09 20:35:00|13394.3|13392.8|13396.6|13395.1|13398.3|13397.1|13393|13391.5|556
1607546400000|2020-12-09 20:40:00|13396.8|13395.3|13399.7|13398.2|13399.9|13398.4|13396.6|13395.1|413
1607546700000|2020-12-09 20:45:00|13399.6|13398.1|13397.3|13395.8|13399.6|13398.1|13395.1|13393.6|462
1607547000000|2020-12-09 20:50:00|13397.4|13395.9|13396.1|13394.6|13398.7|13397.2|13394.2|13392.7|472
1607547300000|2020-12-09 20:55:00|13396.7|13395.2|13398|13396.5|13398.4|13396.9|13395.7|13394.2|564
1607547600000|2020-12-09 21:00:00|13397.8|13396.3|13400.4|13398.9|13400.7|13399.2|13396.1|13394.6|409
1607547900000|2020-12-09 21:05:00|13400.5|13399|13399|13397.5|13401.7|13400.2|13397.6|13396.1|357
1607548200000|2020-12-09 21:10:00|13399.3|13397.8|13402.6|13401.1|13405.4|13403.9|13399.2|13397.7|351
1607548500000|2020-12-09 21:15:00|13402.5|13401|13403|13401.5|13403.2|13401.7|13401.8|13400.3|232
1607548800000|2020-12-09 21:20:00|13403.1|13401.6|13401.9|13400.4|13403.5|13402|13401.7|13400.2|168
1607549100000|2020-12-09 21:25:00|13401.8|13400.3|13402|13400.5|13402.2|13400.5|13400.4|13399.2|148
1607549400000|2020-12-09 21:30:00|13401.9|13400.4|13399|13397.5|13402.1|13400.6|13397.7|13396.2|198
1607549700000|2020-12-09 21:35:00|13398.9|13397.4|13399.5|13398|13400.9|13399.4|13398.3|13396.8|224
1607550000000|2020-12-09 21:40:00|13399.4|13397.9|13402.4|13400.9|13403.2|13401.5|13399.3|13397.9|274
1607550300000|2020-12-09 21:45:00|13402.5|13401|13400.4|13398.9|13405.2|13403.4|13400.2|13398.5|358
1607550600000|2020-12-09 21:50:00|13400.3|13398.8|13404.6|13403.1|13405.8|13403.6|13400.2|13398.7|470
1607550900000|2020-12-09 21:55:00|13404.5|13403|13410.8|13400.8|13411.1|13406|13403.2|13400.8|533
1607551200000|2020-12-09 22:00:00|13411.3|13401.3|13407.8|13397.8|13413.4|13404.5|13406.2|13396.2|29
1607551500000|2020-12-09 22:05:00|13401.8|13391.8|13411|13401|13411|13401|13399.6|13389.6|326
1607551800000|2020-12-09 22:10:00|13411.1|13401.1|13413.4|13403.4|13418.2|13410.1|13404.3|13394.3|464
1607552100000|2020-12-09 22:15:00|13413.2|13403.2|13374.8|13364.8|13415.9|13408.2|13367.9|13357.9|854
1607552400000|2020-12-09 22:20:00|13374.4|13364.4|13350|13343|13375.3|13365.3|13326.9|13316.9|1001
1607552700000|2020-12-09 22:25:00|13349.1|13343.3|13337.9|13327.9|13350.3|13343.9|13337|13327|782
1607553000000|2020-12-09 22:30:00|13338.2|13328.2|13342.5|13337.1|13344.6|13338.2|13335.8|13325.8|731
1607553300000|2020-12-09 22:35:00|13342.4|13336.5|13355.5|13350.8|13358.1|13351.6|13341.5|13336.1|1427
1607553600000|2020-12-09 22:40:00|13355.7|13350.9|13373.8|13363.8|13378.8|13368.8|13351.9|13342.9|905
1607553900000|2020-12-09 22:45:00|13372.7|13362.7|13365.5|13357.9|13372.7|13362.7|13363.2|13353.2|701
1607554200000|2020-12-09 22:50:00|13365.2|13357.7|13365|13358.1|13368.3|13360|13361.1|13355.3|1313
1607554500000|2020-12-09 22:55:00|13365.4|13357.2|13364.4|13357.4|13365.9|13358.8|13359.8|13354.8|542
1607554800000|2020-12-09 23:00:00|13364.2|13357.5|13363.3|13360.1|13376.6|13371.7|13360.7|13357.5|1053
1607555100000|2020-12-09 23:05:00|13363|13360.2|13364.3|13361.9|13365.5|13362.8|13362.4|13359.1|594
1607555400000|2020-12-09 23:10:00|13364.4|13361.8|13363.9|13361.6|13366.2|13364.2|13363|13360.9|547
1607555700000|2020-12-09 23:15:00|13364|13361.7|13353.5|13352|13364.1|13362.7|13353.2|13351.4|407
1607556000000|2020-12-09 23:20:00|13353.8|13352.3|13349.5|13348|13353.8|13352.3|13349|13347.1|467
1607556300000|2020-12-09 23:25:00|13349.6|13348.1|13348.8|13347.3|13350.3|13348.8|13348.5|13347|352
1607556600000|2020-12-09 23:30:00|13348.9|13347.4|13355.2|13353.7|13355.6|13354.1|13348.2|13346.7|519
1607556900000|2020-12-09 23:35:00|13355.1|13353.6|13363.5|13362|13363.8|13362.3|13355|13353.5|703
1607557200000|2020-12-09 23:40:00|13363.7|13362.2|13363.3|13361.8|13364.2|13362.7|13362.7|13361.2|220
1607557500000|2020-12-09 23:45:00|13363.4|13361.9|13364|13362.5|13364.2|13362.7|13361.7|13360.2|270
1607557800000|2020-12-09 23:50:00|13364.1|13362.6|13364.6|13363.1|13366.8|13365.3|13363.6|13362.1|270
1607558100000|2020-12-09 23:55:00|13364.7|13363.2|13366.4|13364.9|13366.9|13365.4|13364.7|13363.2|351
1607558400000|2020-12-10 00:00:00|13366.3|13364.8|13379.6|13378.1|13383.8|13381.8|13364.9|13363.4|870
1607558700000|2020-12-10 00:05:00|13379.7|13378.2|13380.2|13378.7|13381|13379.5|13374.7|13373.2|572
1607559000000|2020-12-10 00:10:00|13380.1|13378.6|13380.4|13378.9|13381.7|13380.2|13377.2|13375.7|506
1607559300000|2020-12-10 00:15:00|13380.3|13378.8|13376.4|13374.9|13381|13379.5|13373.2|13372|590
1607559600000|2020-12-10 00:20:00|13376.6|13375.1|13380.3|13378.8|13380.7|13379.2|13375.7|13374.2|430
1607559900000|2020-12-10 00:25:00|13380.4|13378.9|13383.9|13382.4|13384.3|13382.8|13378.8|13377.3|424
1607560200000|2020-12-10 00:30:00|13383.8|13382.3|13384.4|13382.9|13384.6|13383.1|13380.2|13378.7|357
1607560500000|2020-12-10 00:35:00|13384.3|13382.8|13387.1|13385.6|13387.4|13385.9|13381.7|13380.2|357
1607560800000|2020-12-10 00:40:00|13387|13385.5|13388.2|13386.7|13389.5|13388|13384.6|13383.3|529
1607561100000|2020-12-10 00:45:00|13388.1|13386.6|13385.2|13383.7|13388.2|13386.7|13384.8|13383.3|266
1607561400000|2020-12-10 00:50:00|13385.3|13383.8|13378.3|13376.8|13387.9|13386.4|13377.9|13376.4|503
1607561700000|2020-12-10 00:55:00|13378.5|13377|13382.6|13381.1|13385.9|13384.4|13378.4|13376.9|520
1607562000000|2020-12-10 01:00:00|13382.4|13380.9|13385.6|13384.1|13387.2|13385.8|13382.4|13380.9|580
1607562300000|2020-12-10 01:05:00|13385.8|13384.3|13386.7|13385.2|13390.5|13389|13385.2|13383.7|444
1607562600000|2020-12-10 01:10:00|13386.6|13385.1|13384.5|13383|13386.8|13385.3|13383.7|13382.2|477
1607562900000|2020-12-10 01:15:00|13384.2|13382.7|13383.8|13382.3|13386.3|13384.9|13382.3|13380.8|461
1607563200000|2020-12-10 01:20:00|13383.7|13382.2|13384.8|13383.3|13385.2|13383.9|13382.1|13380.6|507
1607563500000|2020-12-10 01:25:00|13384.7|13383.2|13376.6|13375.1|13384.7|13383.2|13374.1|13372.8|560
1607563800000|2020-12-10 01:30:00|13376.5|13375|13375.8|13374.3|13378.3|13376.8|13375.5|13374.2|370
1607564100000|2020-12-10 01:35:00|13375.7|13374.2|13368|13366.5|13376.4|13374.9|13367.7|13366.2|479
1607564400000|2020-12-10 01:40:00|13367.9|13366.4|13364.2|13362.7|13368.2|13366.7|13363.9|13362.4|303
1607564700000|2020-12-10 01:45:00|13364.1|13362.6|13364.7|13363.2|13365.4|13364|13363.1|13361.6|286
1607565000000|2020-12-10 01:50:00|13364.8|13363.3|13371|13369.5|13371.3|13369.8|13364.8|13363.3|543
1607565300000|2020-12-10 01:55:00|13371.1|13369.6|13369.3|13367.8|13371.1|13369.6|13366.1|13364.7|492
1607565600000|2020-12-10 02:00:00|13369.4|13367.9|13364.2|13362.7|13369.4|13367.9|13364.1|13362.6|422
1607565900000|2020-12-10 02:05:00|13364.3|13362.8|13365.3|13363.8|13365.5|13364|13360.7|13359.2|459
1607566200000|2020-12-10 02:10:00|13365.4|13363.9|13368.3|13366.8|13369.5|13368|13365|13363.8|325
1607566500000|2020-12-10 02:15:00|13368.4|13366.9|13374.1|13372.6|13374.4|13372.9|13367.6|13366.3|570
1607566800000|2020-12-10 02:20:00|13374.2|13372.7|13374.9|13373.4|13376.9|13375.4|13371.4|13369.9|419
1607567100000|2020-12-10 02:25:00|13374.8|13373.3|13367.9|13366.4|13376.3|13374.8|13366.8|13365.3|568
1607567400000|2020-12-10 02:30:00|13367.7|13366.2|13368.4|13366.9|13372.3|13370.8|13365.7|13364.2|580
1607567700000|2020-12-10 02:35:00|13368.3|13366.8|13364.4|13362.9|13368.3|13366.8|13363.5|13362|460
1607568000000|2020-12-10 02:40:00|13364.3|13362.8|13369.6|13368.1|13370.2|13368.7|13364.1|13362.8|693
1607568300000|2020-12-10 02:45:00|13369.7|13368.2|13368.3|13366.8|13369.8|13368.6|13365.4|13363.9|703
1607568600000|2020-12-10 02:50:00|13368.2|13366.7|13367.5|13366|13368.5|13367|13365.5|13364|318
1607568900000|2020-12-10 02:55:00|13367.4|13365.9|13369.1|13367.6|13369.1|13367.7|13365.9|13364.6|379
1607569200000|2020-12-10 03:00:00|13369|13367.5|13364.1|13362.6|13369.5|13368.3|13363.9|13362.5|400
1607569500000|2020-12-10 03:05:00|13364.2|13362.7|13363.1|13362.2|13364.4|13362.9|13359.9|13358.4|497
1607569800000|2020-12-10 03:10:00|13363.2|13362.3|13365.4|13363.9|13367.8|13366.3|13359.2|13358.3|454
1607570100000|2020-12-10 03:15:00|13365.3|13363.8|13362.5|13361|13365.4|13363.9|13360.9|13359.4|480
1607570400000|2020-12-10 03:20:00|13362.4|13360.9|13363.3|13361.8|13364.5|13363.2|13361.1|13359.6|417
1607570700000|2020-12-10 03:25:00|13363.4|13361.9|13360.4|13358.9|13363.6|13362.2|13359.9|13358.6|339
1607571000000|2020-12-10 03:30:00|13360.5|13359|13364.1|13362.6|13364.7|13363.5|13360.3|13358.8|501
1607571300000|2020-12-10 03:35:00|13364.4|13362.9|13368.3|13366.8|13368.4|13367.1|13364|13362.8|556
1607571600000|2020-12-10 03:40:00|13368.2|13366.7|13369.4|13367.9|13370.5|13369|13366.1|13364.6|388
1607571900000|2020-12-10 03:45:00|13369.5|13368|13368.3|13366.8|13372.4|13370.9|13368|13366.7|366
1607572200000|2020-12-10 03:50:00|13368.4|13366.9|13368|13366.5|13369.3|13367.8|13367.9|13366.4|292
1607572500000|2020-12-10 03:55:00|13368.1|13366.6|13370.8|13369.3|13370.8|13369.3|13367.3|13365.8|187
1607572800000|2020-12-10 04:00:00|13370.6|13369.1|13370.6|13369.1|13371.8|13370.3|13370.2|13368.7|278
1607573100000|2020-12-10 04:05:00|13370.5|13369|13371.2|13369.7|13372.7|13371.2|13369.9|13368.6|292
1607573400000|2020-12-10 04:10:00|13371.1|13369.6|13371|13370.1|13372.2|13370.7|13370|13368.5|309
1607573700000|2020-12-10 04:15:00|13371.1|13370.2|13370.4|13369.5|13373.4|13372.1|13370.3|13369.1|381
1607574000000|2020-12-10 04:20:00|13370.5|13369.6|13370.3|13368.8|13371.3|13370.1|13369.9|13368.4|220
1607574300000|2020-12-10 04:25:00|13370.4|13368.9|13373.1|13371.6|13373.3|13371.8|13369.9|13368.7|211
1607574600000|2020-12-10 04:30:00|13372.9|13371.4|13370.5|13369|13372.9|13371.5|13369.6|13368.1|239
1607574900000|2020-12-10 04:35:00|13370.4|13368.9|13370.2|13368.7|13371|13369.9|13369.8|13368.3|202
1607575200000|2020-12-10 04:40:00|13370.1|13368.6|13369.8|13368.9|13370.7|13369.5|13369|13367.9|301
1607575500000|2020-12-10 04:45:00|13369.9|13369|13369.3|13367.8|13370.2|13369|13368.9|13367.5|281
1607575800000|2020-12-10 04:50:00|13369.4|13367.9|13371|13369.5|13371.1|13369.9|13369|13367.6|186
1607576100000|2020-12-10 04:55:00|13371.1|13369.6|13372.1|13370.6|13372.4|13371.4|13370|13368.5|259
1607576400000|2020-12-10 05:00:00|13371.8|13370.3|13369.4|13367.9|13372.4|13371.3|13369.3|13367.9|333
1607576700000|2020-12-10 05:05:00|13369.5|13368|13367.5|13366|13369.6|13368.1|13367|13365.6|244
1607577000000|2020-12-10 05:10:00|13367.4|13365.9|13368.5|13367|13368.6|13367.3|13366.7|13365.6|248
1607577300000|2020-12-10 05:15:00|13368.4|13366.9|13368.3|13367.4|13369|13367.6|13367.2|13365.9|236
1607577600000|2020-12-10 05:20:00|13368.4|13367.5|13367.4|13365.9|13368.7|13367.8|13365|13363.7|241
1607577900000|2020-12-10 05:25:00|13367.2|13365.7|13367.7|13366.2|13368.4|13367.1|13366.6|13365.5|236
1607578200000|2020-12-10 05:30:00|13367.6|13366.1|13369.1|13367.6|13369.4|13368.3|13367|13365.7|236
1607578500000|2020-12-10 05:35:00|13369.3|13367.8|13366.7|13365.2|13369.6|13368.5|13364.6|13363.6|287
1607578800000|2020-12-10 05:40:00|13366.5|13365|13366.1|13365.2|13367.2|13366|13365|13363.8|262
1607579100000|2020-12-10 05:45:00|13366|13365.1|13364.3|13362.8|13366.2|13365.2|13363|13361.9|337
1607579400000|2020-12-10 05:50:00|13364.2|13362.7|13362.5|13361|13364.4|13362.9|13362.4|13360.9|261
1607579700000|2020-12-10 05:55:00|13362.3|13360.8|13363.5|13362|13363.6|13362.1|13360.7|13359.4|423
1607580000000|2020-12-10 06:00:00|13363.4|13361.9|13358.5|13357|13363.6|13362.1|13357|13355.5|547
1607580300000|2020-12-10 06:05:00|13358.6|13357.1|13356.4|13354.9|13358.6|13357.1|13353.3|13351.8|435
1607580600000|2020-12-10 06:10:00|13356.5|13355|13360.3|13358.8|13360.5|13359|13355.8|13354.3|400
1607580900000|2020-12-10 06:15:00|13360|13358.5|13359.2|13357.7|13360.7|13359.3|13358.7|13357.2|341
1607581200000|2020-12-10 06:20:00|13359.1|13357.6|13362.5|13361|13362.6|13361.4|13357.6|13356.2|357
1607581500000|2020-12-10 06:25:00|13362.4|13360.9|13364.6|13363.1|13364.9|13363.5|13361.5|13360|281
1607581800000|2020-12-10 06:30:00|13364.7|13363.2|13358.1|13356.6|13364.7|13363.2|13355.7|13354.2|350
1607582100000|2020-12-10 06:35:00|13358|13356.5|13354|13352.5|13359.4|13357.9|13353.9|13352.4|317
1607582400000|2020-12-10 06:40:00|13353.9|13352.4|13348|13346.5|13355.2|13353.7|13347.2|13345.7|457
1607582700000|2020-12-10 06:45:00|13348.1|13346.6|13349.1|13347.6|13350.7|13349.2|13346.5|13345|494
1607583000000|2020-12-10 06:50:00|13349.2|13347.7|13350.5|13349|13351.5|13350|13348.2|13346.7|387
1607583300000|2020-12-10 06:55:00|13350.6|13349.1|13343|13340.5|13351.2|13349.7|13341.3|13337.6|559
1607583600000|2020-12-10 07:00:00|13343.1|13341|13345.2|13343.7|13345.6|13344.1|13337.8|13335.5|622
1607583900000|2020-12-10 07:05:00|13345.3|13343.8|13347.6|13346.1|13347.7|13346.3|13342.4|13340.9|525
1607584200000|2020-12-10 07:10:00|13347.5|13346|13345.3|13343.8|13353.2|13351.7|13345.1|13343.6|641
1607584500000|2020-12-10 07:15:00|13345.5|13344|13341.1|13339.6|13345.8|13344.3|13336.8|13335.5|623
1607584800000|2020-12-10 07:20:00|13340.9|13339.4|13335.1|13333.6|13341.1|13339.6|13332.8|13331.3|582
1607585100000|2020-12-10 07:25:00|13335.2|13333.7|13327.1|13325.6|13335.2|13333.7|13324.6|13323.1|572
1607585400000|2020-12-10 07:30:00|13327.7|13326.2|13329|13327.5|13331.8|13330.3|13318.9|13317.4|712
1607585700000|2020-12-10 07:35:00|13329.1|13327.6|13322.2|13320.7|13333.3|13331.9|13312.3|13310.8|824
1607586000000|2020-12-10 07:40:00|13322.3|13320.8|13324.4|13322.9|13325.9|13324.6|13317.2|13315.7|613
1607586300000|2020-12-10 07:45:00|13324.3|13322.8|13316.3|13314.8|13326|13324.6|13315|13313.5|805
1607586600000|2020-12-10 07:50:00|13316.6|13315.1|13313.2|13311.7|13317.6|13316.4|13309.1|13307.7|684
1607586900000|2020-12-10 07:55:00|13313.3|13311.8|13317.4|13315.9|13320.3|13318.8|13309.9|13308.8|770
1607587200000|2020-12-10 08:00:00|13317.3|13315.8|13311.3|13309.8|13317.3|13315.8|13307.8|13306.6|1023
1607587500000|2020-12-10 08:05:00|13310.9|13309.4|13309.9|13308.4|13318.2|13317.1|13307.7|13306.2|764
1607587800000|2020-12-10 08:10:00|13309.8|13308.9|13309.3|13307.8|13312.1|13310.6|13307.9|13306.4|645
1607588100000|2020-12-10 08:15:00|13309.1|13307.6|13310.2|13308.7|13310.4|13309.3|13303.3|13301.8|642
1607588400000|2020-12-10 08:20:00|13310.3|13308.8|13324.3|13322.8|13324.3|13322.8|13306.6|13305.1|879
1607588700000|2020-12-10 08:25:00|13324.2|13322.7|13319.2|13317.7|13326.5|13325|13315.2|13313.7|700
1607589000000|2020-12-10 08:30:00|13319.1|13317.6|13328.6|13327.1|13328.7|13327.3|13311.7|13310.2|682
1607589300000|2020-12-10 08:35:00|13328.4|13326.9|13330.2|13328.7|13333.8|13332.3|13325.3|13323.8|704
1607589600000|2020-12-10 08:40:00|13330.1|13328.6|13326.9|13326|13330.4|13329.3|13320.8|13319.3|773
1607589900000|2020-12-10 08:45:00|13326.8|13325.4|13320|13318.5|13327.6|13326.1|13317|13315.7|762
1607590200000|2020-12-10 08:50:00|13319.9|13318.4|13309.6|13308.1|13320.4|13319.2|13309.1|13307.6|775
1607590500000|2020-12-10 08:55:00|13309.7|13308.2|13309.8|13308.9|13316.3|13314.8|13308.1|13306.9|794
1607590800000|2020-12-10 09:00:00|13310.1|13308.6|13302.1|13300.6|13310.8|13309.3|13301.2|13299.7|825
1607591100000|2020-12-10 09:05:00|13302.3|13300.8|13301.2|13300.3|13307.8|13306.3|13296.1|13294.6|893
1607591400000|2020-12-10 09:10:00|13301.4|13300.5|13300.7|13299.2|13304.6|13303.3|13299.2|13297.7|738
1607591700000|2020-12-10 09:15:00|13300.8|13299.3|13305.9|13304.4|13308.2|13306.7|13299.9|13298.4|909
1607592000000|2020-12-10 09:20:00|13305.6|13304.1|13298.1|13296.6|13305.6|13304.1|13297.1|13295.9|653
1607592300000|2020-12-10 09:25:00|13298|13296.5|13295.4|13293.9|13301.2|13299.7|13292.4|13290.9|778
1607592600000|2020-12-10 09:30:00|13295.6|13294.1|13298.7|13297.2|13301.9|13300.4|13294.1|13292.6|728
1607592900000|2020-12-10 09:35:00|13298.6|13297.1|13310.5|13309|13315|13313.5|13298.1|13297|936
1607593200000|2020-12-10 09:40:00|13310.4|13308.9|13315.8|13314.3|13319.3|13317.8|13308.6|13307.1|816
1607593500000|2020-12-10 09:45:00|13316|13314.5|13314.8|13313.3|13317.7|13316.2|13309.8|13308.3|784
1607593800000|2020-12-10 09:50:00|13314.9|13313.4|13318.4|13316.9|13326.7|13325.2|13313.7|13312.2|728
1607594100000|2020-12-10 09:55:00|13318.5|13317|13318.3|13316.8|13320.3|13318.8|13313.8|13312.3|715
1607594400000|2020-12-10 10:00:00|13318|13316.5|13325.5|13324|13327.1|13325.6|13317.1|13315.6|615
1607594700000|2020-12-10 10:05:00|13325.8|13324.3|13325.4|13323.9|13331.3|13330.1|13324.2|13322.7|582
1607595000000|2020-12-10 10:10:00|13325.3|13323.8|13326.6|13325.1|13327.9|13327|13320.3|13318.8|517
1607595300000|2020-12-10 10:15:00|13326.5|13325|13317.1|13315.6|13326.5|13325|13316.7|13315.5|587
1607595600000|2020-12-10 10:20:00|13317.3|13315.8|13317.8|13316.3|13319.4|13317.9|13315.6|13314.3|666
1607595900000|2020-12-10 10:25:00|13317.9|13316.4|13319.2|13318.3|13324.7|13323.2|13317.6|13315.3|458
1607596200000|2020-12-10 10:30:00|13319.6|13318.1|13312.4|13310.9|13325.4|13324.2|13312.3|13310.8|644
1607596500000|2020-12-10 10:35:00|13312.5|13311|13302.8|13301.9|13312.9|13311.4|13301.1|13300.1|739
1607596800000|2020-12-10 10:40:00|13302.9|13302|13308|13306.5|13311.2|13309.9|13299.5|13298.2|785
1607597100000|2020-12-10 10:45:00|13307.8|13306.3|13306.3|13304.8|13309.1|13307.6|13302|13300.8|659
1607597400000|2020-12-10 10:50:00|13306.4|13304.9|13310.5|13309|13311.8|13310.3|13306|13304.8|484
1607597700000|2020-12-10 10:55:00|13310.7|13309.2|13307.8|13306.3|13311.5|13310|13307.1|13305.7|549
1607598000000|2020-12-10 11:00:00|13307.7|13306.2|13303|13301.5|13309.4|13307.9|13302.4|13301.1|614
1607598300000|2020-12-10 11:05:00|13302.9|13301.4|13303.3|13301.8|13307.1|13305.6|13300.7|13299.2|358
1607598600000|2020-12-10 11:10:00|13303.2|13301.7|13299.2|13297.7|13305.5|13304|13299.1|13297.6|533
1607598900000|2020-12-10 11:15:00|13299.3|13297.8|13300.8|13299.3|13305.8|13304.3|13298|13296.9|654
1607599200000|2020-12-10 11:20:00|13300.5|13299|13305.6|13304.1|13306.9|13305.5|13299.7|13298.2|600
1607599500000|2020-12-10 11:25:00|13305.5|13304|13296.2|13294.7|13305.6|13304.1|13294.1|13292.6|683
1607599800000|2020-12-10 11:30:00|13296.1|13294.6|13296.2|13294.7|13301.9|13300.4|13295|13293.8|623
1607600100000|2020-12-10 11:35:00|13296.1|13294.6|13294.3|13292.8|13297.7|13296.2|13292.9|13291.6|519
1607600400000|2020-12-10 11:40:00|13294.2|13292.7|13285.4|13283.9|13294.2|13293|13280.8|13279.7|857
1607600700000|2020-12-10 11:45:00|13285.2|13283.7|13280.4|13278.9|13289.7|13288.2|13274.9|13270.4|852
1607601000000|2020-12-10 11:50:00|13280.5|13279|13270.4|13269.5|13284.8|13281.3|13268|13266.5|975
1607601300000|2020-12-10 11:55:00|13270.5|13269.6|13255.2|13253.7|13270.7|13269.6|13254.6|13253.4|1150
1607601600000|2020-12-10 12:00:00|13255.3|13253.8|13264.9|13263.4|13266|13264.5|13246.4|13244.9|1222
1607601900000|2020-12-10 12:05:00|13264.7|13263.2|13266.2|13264.7|13272.5|13271|13263.3|13261.8|821
1607602200000|2020-12-10 12:10:00|13265.9|13265|13273.5|13272|13277.5|13276|13265.8|13264.9|900
1607602500000|2020-12-10 12:15:00|13273.6|13272.1|13274.3|13272.8|13275.6|13274.1|13270.2|13269.2|857
1607602800000|2020-12-10 12:20:00|13274.5|13273|13274.1|13272.6|13279.8|13278.6|13272.1|13270.6|772
1607603100000|2020-12-10 12:25:00|13274|13272.5|13285|13284.1|13285.4|13284.1|13268.1|13266.6|767
1607603400000|2020-12-10 12:30:00|13285.1|13283.6|13279.7|13278.2|13285.1|13283.6|13277.9|13276.4|745
1607603700000|2020-12-10 12:35:00|13279.8|13278.3|13275.1|13274.2|13280.7|13279.5|13274.3|13273|763
1607604000000|2020-12-10 12:40:00|13275.5|13274.6|13270.2|13267.9|13277.9|13276.6|13270.2|13267.9|817
1607604300000|2020-12-10 12:45:00|13270.5|13267.8|13284.1|13282.6|13301.3|13299|13268.9|13266.6|2180
1607604600000|2020-12-10 12:50:00|13284.2|13282.3|13286.9|13285.4|13289.2|13287.7|13280.7|13278.4|1459
1607604900000|2020-12-10 12:55:00|13286.7|13285.2|13297.6|13296.1|13302.9|13301.4|13286.4|13284.9|1624
1607605200000|2020-12-10 13:00:00|13297|13295.5|13306.4|13304.9|13307|13305.5|13295.8|13294.3|1402
1607605500000|2020-12-10 13:05:00|13306.5|13305|13302.3|13300.8|13311.1|13309.6|13299.7|13298.5|1286
1607605800000|2020-12-10 13:10:00|13302.1|13300.6|13298|13296.5|13306.6|13305.1|13297|13295.5|1179
1607606100000|2020-12-10 13:15:00|13298.1|13296.6|13294.5|13293|13300.6|13299.1|13292.9|13291.4|1202
1607606400000|2020-12-10 13:20:00|13293|13291.5|13289.1|13287.6|13298.5|13297|13287.6|13286.1|1180
1607606700000|2020-12-10 13:25:00|13289.3|13287.8|13286.3|13284.1|13291|13289.5|13282.3|13279.1|1057
1607607000000|2020-12-10 13:30:00|13286.4|13284.2|13290.7|13289.2|13296.1|13295.1|13283.5|13281.5|1200
1607607300000|2020-12-10 13:35:00|13290.8|13289.3|13296.9|13295.4|13299.5|13298|13287.4|13285.9|1063
1607607600000|2020-12-10 13:40:00|13296.8|13295.3|13298.6|13297.1|13308.4|13306.9|13294.9|13293.7|1158
1607607900000|2020-12-10 13:45:00|13298.8|13297.3|13297.8|13296.3|13300|13298.5|13288.2|13286.7|1016
1607608200000|2020-12-10 13:50:00|13297.9|13296.4|13281.5|13280|13300.4|13298.9|13281.2|13279.7|1073
1607608500000|2020-12-10 13:55:00|13281.6|13280.1|13284.7|13283.2|13290.1|13288.9|13279.3|13277.8|1367
1607608800000|2020-12-10 14:00:00|13284.6|13283.1|13272.2|13271.3|13289.8|13288.3|13270.1|13268.6|1289
1607609100000|2020-12-10 14:05:00|13272.3|13271.4|13275.3|13273.8|13279.4|13277.9|13269.8|13268.5|1171
1607609400000|2020-12-10 14:10:00|13275.4|13273.9|13277.2|13275.7|13280.9|13279.4|13272.5|13271|1102
1607609700000|2020-12-10 14:15:00|13277.3|13275.8|13281.1|13279.6|13283.7|13282.2|13271.1|13269.6|938
1607610000000|2020-12-10 14:20:00|13281.2|13279.7|13280.2|13279.3|13283.3|13281.8|13277.2|13276|1008
1607610300000|2020-12-10 14:25:00|13279.9|13279|13281.5|13280|13283.8|13282.3|13276.8|13275.6|1007
1607610600000|2020-12-10 14:30:00|13281.4|13279.9|13289.3|13288.4|13300|13298.5|13279.5|13278|1539
1607610900000|2020-12-10 14:35:00|13289.4|13288.5|13307.6|13306.1|13310.2|13308.7|13289.4|13288.2|1242
1607611200000|2020-12-10 14:40:00|13307.4|13305.9|13305.3|13303.8|13311.5|13310|13301.5|13300.1|1368
1607611500000|2020-12-10 14:45:00|13305.4|13303.9|13306.5|13305|13311.7|13310.4|13303.8|13302.3|1133
1607611800000|2020-12-10 14:50:00|13306.6|13305.1|13302|13301.1|13313.3|13312.2|13300.7|13299.2|1199
1607612100000|2020-12-10 14:55:00|13302.1|13301.2|13310.9|13309.4|13312.4|13310.9|13301.6|13300.6|1103
1607612400000|2020-12-10 15:00:00|13310.6|13309.7|13316.2|13314.7|13320.5|13319|13309.2|13308|1262
1607612700000|2020-12-10 15:05:00|13315.9|13315|13316|13315.1|13321.3|13319.8|13312.4|13310.9|1136
1607613000000|2020-12-10 15:10:00|13316.1|13315.2|13308.4|13306.9|13319.6|13318.1|13307.4|13305.9|891
1607613300000|2020-12-10 15:15:00|13308.3|13306.8|13297.8|13296.3|13310.6|13309.1|13295.9|13294.4|1186
1607613600000|2020-12-10 15:20:00|13297.7|13296.2|13290.1|13289.2|13301.5|13300.5|13287.7|13286.6|1066
1607613900000|2020-12-10 15:25:00|13290.2|13289.3|13284.1|13282.6|13292.5|13291|13281.5|13280.4|1054
1607614200000|2020-12-10 15:30:00|13284.2|13282.7|13280.5|13279.6|13286.8|13285.3|13273.3|13271.8|1051
1607614500000|2020-12-10 15:35:00|13280.6|13279.7|13289.8|13288.9|13291.7|13290.3|13280.6|13279.3|1132
1607614800000|2020-12-10 15:40:00|13289.7|13288.8|13298.8|13297.3|13301.6|13300.2|13286.3|13285|1069
1607615100000|2020-12-10 15:45:00|13298.9|13297.4|13282.1|13281.2|13303.7|13302.3|13280.7|13279.2|1139
1607615400000|2020-12-10 15:50:00|13282.5|13281|13295.5|13294|13296.3|13295.1|13282.5|13281|932
1607615700000|2020-12-10 15:55:00|13295.6|13294.1|13275.2|13273.7|13297.2|13296|13270.6|13269.6|1437
1607616000000|2020-12-10 16:00:00|13275.3|13273.8|13279.3|13277.8|13279.4|13278|13266.9|13265.6|1321
1607616300000|2020-12-10 16:05:00|13279.4|13277.9|13269.5|13268|13281.3|13279.8|13268.7|13267.2|1124
1607616600000|2020-12-10 16:10:00|13269.6|13268.1|13271.2|13269.7|13271.7|13270.4|13264.8|13263.5|929
1607616900000|2020-12-10 16:15:00|13271.3|13269.8|13283.3|13281.8|13283.5|13282|13268.9|13267.4|1021
1607617200000|2020-12-10 16:20:00|13283.4|13281.9|13285.2|13283.7|13285.7|13284.4|13279.9|13278.5|747
1607617500000|2020-12-10 16:25:00|13285.3|13283.8|13287|13286.1|13290.4|13288.9|13284.3|13282.8|762
1607617800000|2020-12-10 16:30:00|13287.3|13286.4|13288|13286.5|13288.3|13287.1|13282|13280.8|912
1607618100000|2020-12-10 16:35:00|13287.6|13286.1|13286.1|13284.6|13288.3|13287.1|13283.3|13282.4|744
1607618400000|2020-12-10 16:40:00|13286.2|13284.7|13289.4|13287.9|13290.2|13288.7|13283.8|13282.3|514
1607618700000|2020-12-10 16:45:00|13289.3|13287.8|13290.5|13289|13292.4|13291.4|13287.9|13286.6|621
1607619000000|2020-12-10 16:50:00|13290.4|13288.9|13287.6|13286.1|13294.2|13293.3|13287.3|13286|531
1607619300000|2020-12-10 16:55:00|13287.7|13286.2|13291.8|13290.3|13297.5|13296.3|13285.6|13284.3|868
1607619600000|2020-12-10 17:00:00|13291.9|13290.4|13299.5|13298|13300.4|13299.2|13291.8|13290.3|655
1607619900000|2020-12-10 17:05:00|13299.6|13298.1|13299.8|13298.9|13304.2|13302.7|13297.3|13295.8|689
1607620200000|2020-12-10 17:10:00|13299.9|13299|13303|13301.5|13304.5|13303.6|13299.9|13298.9|541
1607620500000|2020-12-10 17:15:00|13303.1|13301.6|13293.9|13293|13303.9|13302.4|13293.8|13292.5|750
1607620800000|2020-12-10 17:20:00|13294.1|13293.2|13300.5|13299|13301|13299.5|13294.1|13292.8|569
1607621100000|2020-12-10 17:25:00|13300.4|13298.9|13301.5|13300|13301.9|13300.4|13296.7|13295.5|580
1607621400000|2020-12-10 17:30:00|13301.4|13299.9|13295.7|13294.8|13306.9|13305.4|13295.3|13294.4|828
1607621700000|2020-12-10 17:35:00|13295.6|13294.7|13304.4|13302.9|13304.6|13303.1|13294.6|13293.6|708
1607622000000|2020-12-10 17:40:00|13304.5|13303|13306.4|13305.5|13311.1|13309.7|13304.5|13303|638
1607622300000|2020-12-10 17:45:00|13306.7|13305.2|13308.6|13307.1|13312.5|13311|13306.7|13305.2|713
1607622600000|2020-12-10 17:50:00|13308.8|13307.3|13305.3|13303.8|13309.2|13307.9|13304.5|13303|763
1607622900000|2020-12-10 17:55:00|13305.2|13303.7|13311.1|13309.6|13315.7|13314.2|13304.9|13303.4|806
1607623200000|2020-12-10 18:00:00|13311.6|13309|13274.6|13273.1|13311.6|13309.6|13264.8|13262.9|1717
1607623500000|2020-12-10 18:05:00|13274.5|13273|13281.7|13280.2|13291.5|13289.9|13271.1|13269.6|970
1607623800000|2020-12-10 18:10:00|13281.3|13279.8|13289.2|13287.7|13290.8|13289.3|13278.9|13277.4|806
1607624100000|2020-12-10 18:15:00|13289.9|13288.4|13293.1|13291.6|13296.6|13295.1|13287.4|13285.9|829
1607624400000|2020-12-10 18:20:00|13292.9|13291.4|13286.9|13285.4|13297.3|13296.1|13286.7|13285.2|791
1607624700000|2020-12-10 18:25:00|13287|13285.5|13276.3|13274.8|13287.5|13286|13274.4|13272.9|1046
1607625000000|2020-12-10 18:30:00|13276.4|13274.9|13286.6|13285.1|13286.8|13285.3|13276.1|13274.6|734
1607625300000|2020-12-10 18:35:00|13286.4|13284.9|13285.5|13284.6|13288|13286.5|13283.1|13281.6|645
1607625600000|2020-12-10 18:40:00|13285.6|13284.7|13289.3|13287.8|13289.4|13287.9|13285.2|13283.7|484
1607625900000|2020-12-10 18:45:00|13289.4|13287.9|13284.8|13283.3|13293.2|13291.7|13283.8|13282.3|539
1607626200000|2020-12-10 18:50:00|13284.7|13283.2|13284.3|13282.8|13286.5|13285|13279.5|13278|611
1607626500000|2020-12-10 18:55:00|13284.5|13283|13285.4|13283.9|13286.6|13285.1|13279.9|13278.4|533
1607626800000|2020-12-10 19:00:00|13285.3|13283.8|13275.2|13274.3|13285.3|13283.8|13274.6|13273.1|768
1607627100000|2020-12-10 19:05:00|13275.3|13273.8|13278.5|13277|13279.7|13278.4|13272.4|13270.9|654
1607627400000|2020-12-10 19:10:00|13278.4|13276.9|13276.4|13274.9|13279.4|13277.9|13274.2|13272.7|640
1607627700000|2020-12-10 19:15:00|13276.3|13274.8|13276.1|13274.6|13278.4|13276.9|13274|13272.5|539
1607628000000|2020-12-10 19:20:00|13276|13274.5|13284.5|13283|13286.1|13284.6|13275.2|13274.1|673
1607628300000|2020-12-10 19:25:00|13284.1|13282.6|13279.5|13278|13284.2|13282.7|13278.6|13277.3|457
1607628600000|2020-12-10 19:30:00|13279.6|13278.1|13287.4|13285.9|13288.9|13287.4|13278.8|13277.3|510
1607628900000|2020-12-10 19:35:00|13287.5|13286|13292.1|13290.6|13292.1|13290.6|13286.7|13285.6|563
1607629200000|2020-12-10 19:40:00|13292|13290.5|13288.4|13286.9|13292|13290.5|13286|13284.5|607
1607629500000|2020-12-10 19:45:00|13288.5|13287|13292.6|13291.1|13294.6|13293.1|13288.5|13287|640
1607629800000|2020-12-10 19:50:00|13293.4|13291.9|13290|13288.5|13295.1|13293.6|13289.9|13288.5|610
1607630100000|2020-12-10 19:55:00|13289.9|13288.4|13289.5|13288|13294.4|13293.1|13289|13287.5|652
1607630400000|2020-12-10 20:00:00|13289.4|13287.9|13291.3|13289.8|13293.7|13292.2|13289.4|13287.9|418
1607630700000|2020-12-10 20:05:00|13291|13289.5|13293.3|13291.8|13295.5|13294|13290.9|13289.4|333
1607631000000|2020-12-10 20:10:00|13293.4|13291.9|13299.7|13298.2|13302.3|13300.8|13291.4|13289.9|552
1607631300000|2020-12-10 20:15:00|13300.3|13298.8|13299.4|13297.9|13303.9|13302.4|13299.3|13297.8|461
1607631600000|2020-12-10 20:20:00|13299.3|13297.8|13307.4|13305.9|13308.8|13307.3|13299.1|13297.6|505
1607631900000|2020-12-10 20:25:00|13307.3|13305.8|13307.7|13306.2|13308.5|13307|13301.5|13300.3|618
1607632200000|2020-12-10 20:30:00|13307.6|13306.1|13301.9|13300.4|13308|13306.5|13301.8|13300.3|627
1607632500000|2020-12-10 20:35:00|13301.8|13300.3|13301.3|13299.8|13304|13302.5|13300.6|13299.4|482
1607632800000|2020-12-10 20:40:00|13301.4|13299.9|13300.5|13299|13306.8|13305.5|13299.2|13297.7|657
1607633100000|2020-12-10 20:45:00|13300.6|13299.1|13301.2|13299.7|13302.9|13301.6|13299.2|13297.2|588
1607633400000|2020-12-10 20:50:00|13301.1|13299.6|13298.3|13296.8|13301.4|13300.1|13296.9|13295.4|405
1607633700000|2020-12-10 20:55:00|13298.2|13296.7|13298|13296.5|13299.6|13298.2|13294|13292.7|589
1607634000000|2020-12-10 21:00:00|13298.1|13296.6|13291.6|13290.1|13300|13298.5|13290.8|13289.1|490
1607634300000|2020-12-10 21:05:00|13291.7|13290.2|13292.1|13290.6|13292.7|13291.2|13289.6|13287.5|368
1607634600000|2020-12-10 21:10:00|13292|13290.5|13292.1|13290.6|13293.7|13292.1|13290.6|13289.1|410
1607634900000|2020-12-10 21:15:00|13292.2|13290.7|13294.1|13292.6|13294.6|13292.8|13292|13290.5|213
1607635200000|2020-12-10 21:20:00|13294.3|13292.8|13297|13295.5|13297.6|13296.1|13293.1|13291.6|180
1607635500000|2020-12-10 21:25:00|13297.1|13295.6|13296.8|13295.3|13298.9|13297.4|13296.5|13295|307
1607635800000|2020-12-10 21:30:00|13297|13295.5|13297.4|13295.9|13298.9|13297.4|13296.4|13294.9|348
1607636100000|2020-12-10 21:35:00|13297.5|13296|13300.8|13299.3|13302.3|13300.2|13297|13295.5|283
1607636400000|2020-12-10 21:40:00|13301.1|13299.6|13302.8|13301.3|13302.9|13301.4|13299.8|13298.3|286
1607636700000|2020-12-10 21:45:00|13302.6|13301.1|13297.1|13295.6|13304|13302.2|13297|13295.4|685
1607637000000|2020-12-10 21:50:00|13297.2|13295.7|13297.1|13294.9|13298.3|13296.2|13292.6|13290.7|616
1607637300000|2020-12-10 21:55:00|13297.3|13294.8|13298.5|13288.5|13299.7|13294.8|13293.9|13286.7|603
1607637600000|2020-12-10 22:00:00|13298.3|13288.3|13302.7|13292.7|13303.8|13293.8|13295.6|13288.3|43
1607637900000|2020-12-10 22:05:00|13302.5|13292.5|13298.4|13288.4|13305.7|13295.7|13298|13288|285
1607638200000|2020-12-10 22:10:00|13299|13289|13301.5|13291.5|13305.2|13295.2|13296.8|13286.8|330
1607638500000|2020-12-10 22:15:00|13301.6|13291.6|13306.9|13299.8|13311.2|13301.6|13301.2|13291.2|350
1607638800000|2020-12-10 22:20:00|13306.8|13300|13305.6|13299.9|13308.1|13301.5|13302.8|13298.5|259
1607639100000|2020-12-10 22:25:00|13305.5|13299.8|13308.1|13302.5|13313.8|13306.3|13304.6|13294.6|463
1607639400000|2020-12-10 22:30:00|13308.3|13302.2|13303.6|13293.6|13308.3|13303.4|13301.5|13293.1|331
1607639700000|2020-12-10 22:35:00|13303.7|13293.7|13304.4|13295|13306.5|13300.7|13303.1|13293.7|264
1607640000000|2020-12-10 22:40:00|13304.5|13294.9|13303.8|13295.1|13304.7|13296.6|13302.4|13293.9|142
1607640300000|2020-12-10 22:45:00|13304|13295|13303.5|13299.4|13305.2|13301|13302.4|13294.5|339
1607640600000|2020-12-10 22:50:00|13304.2|13298.9|13304.8|13299.7|13305.3|13301.5|13303.7|13298.4|728
1607640900000|2020-12-10 22:55:00|13304.9|13299.9|13303.1|13298.4|13305.6|13300.6|13302.5|13298.3|624
1607641200000|2020-12-10 23:00:00|13303|13298.5|13303.2|13299.8|13304|13300|13298.8|13291|779
1607641500000|2020-12-10 23:05:00|13303.1|13299.7|13303.8|13300.7|13304.2|13301.1|13302.6|13299.3|539
1607641800000|2020-12-10 23:10:00|13303.7|13300.8|13302.6|13300|13303.8|13301.2|13301.9|13299.5|401
1607642100000|2020-12-10 23:15:00|13302.7|13299.6|13303.4|13301.3|13303.7|13301.9|13301.9|13299.6|355
1607642400000|2020-12-10 23:20:00|13303.5|13301.2|13305.4|13303.9|13305.9|13304|13303.5|13301.2|485
1607642700000|2020-12-10 23:25:00|13305.3|13303.8|13307.4|13305.3|13307.6|13306.1|13305.2|13303.5|315
1607643000000|2020-12-10 23:30:00|13307.6|13305.1|13305.8|13304.3|13307.7|13305.9|13305.3|13303.7|284
1607643300000|2020-12-10 23:35:00|13305.6|13304.1|13303.1|13301.6|13305.8|13304.3|13302.2|13300.7|285
1607643600000|2020-12-10 23:40:00|13303.2|13301.7|13301.5|13300|13303.2|13301.7|13300.6|13299|295
1607643900000|2020-12-10 23:45:00|13301.4|13299.9|13302.3|13300.8|13303.5|13301.7|13301.4|13299.9|215
1607644200000|2020-12-10 23:50:00|13302.4|13300.9|13305.3|13303.8|13305.3|13303.8|13302.1|13300.6|203
1607644500000|2020-12-10 23:55:00|13305.1|13303.6|13302.9|13301.4|13305.7|13304.2|13302.5|13301|302
1607644800000|2020-12-11 00:00:00|13303|13301.5|13309.5|13308|13310.7|13309.2|13301.4|13300|483
1607645100000|2020-12-11 00:05:00|13309.8|13308.3|13305.6|13304.1|13310.6|13309.1|13304.5|13303|551
1607645400000|2020-12-11 00:10:00|13305.1|13303.6|13306.9|13306|13308.8|13307.3|13304.9|13303.4|410
1607645700000|2020-12-11 00:15:00|13307.2|13306.3|13305.6|13304.1|13307.9|13306.7|13305.2|13303.9|383
1607646000000|2020-12-11 00:20:00|13305.5|13304|13299.7|13298.2|13305.5|13304.1|13299.6|13298.1|376
1607646300000|2020-12-11 00:25:00|13299.6|13298.1|13299.5|13298|13300.2|13299|13297.4|13296.1|342
1607646600000|2020-12-11 00:30:00|13299.4|13297.9|13295.6|13294.1|13300.2|13298.9|13293|13291.8|408
1607646900000|2020-12-11 00:35:00|13295.7|13294.2|13296.5|13295|13299.8|13298.6|13293.9|13292.4|336
1607647200000|2020-12-11 00:40:00|13296.6|13295.1|13298.9|13297.4|13299.1|13297.6|13296.3|13294.8|229
1607647500000|2020-12-11 00:45:00|13299.3|13297.8|13295.5|13294|13300.8|13299.3|13295.5|13294|389
1607647800000|2020-12-11 00:50:00|13295.6|13294.1|13297.9|13296.4|13298.1|13296.4|13294.7|13293.6|441
1607648100000|2020-12-11 00:55:00|13297.2|13295.7|13301.6|13300.1|13303.3|13301.8|13296.2|13294.7|491
1607648400000|2020-12-11 01:00:00|13301.5|13300|13308.6|13307.1|13309.7|13308.4|13301.5|13300|660
1607648700000|2020-12-11 01:05:00|13308.5|13307|13309.7|13308.2|13310.5|13309.2|13307.5|13306|574
1607649000000|2020-12-11 01:10:00|13310.1|13308.6|13307|13305.5|13310.3|13309.1|13305.6|13304.1|582
1607649300000|2020-12-11 01:15:00|13306.9|13305.4|13310.3|13308.8|13311.7|13310.2|13306.4|13304.9|483
1607649600000|2020-12-11 01:20:00|13310.2|13308.7|13314|13312.5|13315|13313.5|13309.7|13308.2|791
1607649900000|2020-12-11 01:25:00|13313.9|13312.4|13307.3|13305.8|13314.3|13312.8|13307|13305.5|567
1607650200000|2020-12-11 01:30:00|13307.7|13306.2|13309.8|13308.3|13310.9|13309.4|13307.7|13306.2|433
1607650500000|2020-12-11 01:35:00|13309.7|13308.2|13308.3|13306.8|13312.9|13311.6|13308.2|13306.7|432
1607650800000|2020-12-11 01:40:00|13308.2|13306.7|13312.5|13311|13313.1|13311.6|13308.2|13306.7|396
1607651100000|2020-12-11 01:45:00|13312.6|13311.1|13311.4|13309.9|13313.9|13312.4|13310.3|13308.8|320
1607651400000|2020-12-11 01:50:00|13311.5|13310|13314.7|13313.2|13314.8|13313.5|13310.8|13309.4|411
1607651700000|2020-12-11 01:55:00|13314.8|13313.3|13307.1|13305.6|13316.8|13315.5|13305|13303.5|653
1607652000000|2020-12-11 02:00:00|13307.4|13305.9|13307.8|13306.3|13308.8|13307.3|13305.8|13304.3|604
1607652300000|2020-12-11 02:05:00|13307.9|13306.4|13309.2|13307.7|13309.5|13308|13305.4|13303.9|474
1607652600000|2020-12-11 02:10:00|13309.3|13307.8|13311.7|13310.2|13312.1|13310.6|13308.7|13307.2|377
1607652900000|2020-12-11 02:15:00|13311.8|13310.3|13311.4|13309.9|13312.5|13311|13310.4|13308.9|379
1607653200000|2020-12-11 02:20:00|13311.3|13309.8|13310.2|13308.7|13312.7|13311.2|13309.4|13308.1|396
1607653500000|2020-12-11 02:25:00|13310.3|13308.8|13311.8|13310.3|13313.8|13312.3|13310.1|13308.6|363
1607653800000|2020-12-11 02:30:00|13312.3|13310.8|13313|13311.5|13314.2|13312.7|13310.9|13309.4|572
1607654100000|2020-12-11 02:35:00|13312.8|13311.3|13311.5|13310|13313.7|13312.4|13311.4|13309.9|420
1607654400000|2020-12-11 02:40:00|13311.7|13310.2|13310.9|13309.4|13312|13310.5|13308.8|13307.3|421
1607654700000|2020-12-11 02:45:00|13311|13309.5|13309.3|13307.8|13311.5|13310.1|13308.4|13307.2|275
1607655000000|2020-12-11 02:50:00|13309.4|13307.9|13311.8|13310.3|13311.9|13310.4|13307.7|13306.3|288
1607655300000|2020-12-11 02:55:00|13311.7|13310.2|13321.8|13320.9|13322.5|13321.1|13311.7|13310.2|623
1607655600000|2020-12-11 03:00:00|13321.7|13320.8|13318.2|13316.7|13324.2|13322.8|13318|13316.5|554
1607655900000|2020-12-11 03:05:00|13318.1|13316.6|13324|13322.5|13324.7|13323.2|13317.3|13315.8|558
1607656200000|2020-12-11 03:10:00|13323.9|13322.4|13318|13316.5|13325.1|13323.6|13317.8|13316.3|357
1607656500000|2020-12-11 03:15:00|13317.9|13316.4|13321.4|13319.9|13321.8|13320.3|13317.8|13316.3|350
1607656800000|2020-12-11 03:20:00|13321|13319.5|13322.2|13320.7|13323.5|13322|13320.5|13319|329
1607657100000|2020-12-11 03:25:00|13322.3|13320.8|13324.3|13322.8|13324.7|13323.2|13321.4|13319.9|354
1607657400000|2020-12-11 03:30:00|13324.2|13322.7|13322.1|13320.6|13324.3|13322.8|13320.9|13319.7|393
1607657700000|2020-12-11 03:35:00|13321.8|13320.3|13321.1|13319.6|13322.4|13320.9|13320.2|13318.7|310
1607658000000|2020-12-11 03:40:00|13321|13319.5|13321.2|13319.7|13323.1|13321.6|13320.9|13319.4|341
1607658300000|2020-12-11 03:45:00|13321.1|13319.6|13320.5|13319|13322.2|13320.7|13319.3|13318|370
1607658600000|2020-12-11 03:50:00|13320.4|13318.9|13319.7|13318.2|13320.9|13319.4|13319|13317.6|200
1607658900000|2020-12-11 03:55:00|13319.8|13318.3|13320.7|13319.2|13321|13319.9|13319|13317.5|252
1607659200000|2020-12-11 04:00:00|13320.6|13319.1|13321.2|13319.7|13321.6|13320.1|13319.2|13317.9|290
1607659500000|2020-12-11 04:05:00|13321.3|13319.8|13324.4|13322.9|13325.2|13323.9|13321.2|13319.7|300
1607659800000|2020-12-11 04:10:00|13324.7|13323.2|13322.5|13321|13325|13323.7|13321.8|13320.3|312
1607660100000|2020-12-11 04:15:00|13322.6|13321.1|13320.8|13319.3|13322.9|13321.8|13319.9|13318.4|292
1607660400000|2020-12-11 04:20:00|13320.7|13319.2|13319.4|13317.9|13320.9|13319.7|13318.9|13317.5|304
1607660700000|2020-12-11 04:25:00|13319.6|13318.1|13318|13316.5|13320.7|13319.5|13317.4|13316.2|321
1607661000000|2020-12-11 04:30:00|13318.1|13316.6|13317.5|13316.6|13318.7|13317.4|13316.5|13315.3|315
1607661300000|2020-12-11 04:35:00|13317.6|13316.7|13317.9|13316.4|13318.3|13317.2|13316.5|13315.3|235
1607661600000|2020-12-11 04:40:00|13317.7|13316.2|13317.7|13316.2|13318.2|13316.7|13316.4|13315.2|277
1607661900000|2020-12-11 04:45:00|13317.8|13316.3|13315.8|13314.3|13317.9|13316.4|13315.4|13314.2|286
1607662200000|2020-12-11 04:50:00|13316.1|13314.6|13313.8|13312.3|13316.6|13315.1|13313|13311.5|279
1607662500000|2020-12-11 04:55:00|13313.7|13312.2|13312.2|13310.7|13314|13312.7|13311.7|13310.4|269
1607662800000|2020-12-11 05:00:00|13312.1|13310.6|13311.1|13310.2|13313.7|13312.2|13310.9|13309.4|396
1607663100000|2020-12-11 05:05:00|13311.2|13310.3|13311.2|13309.7|13313.7|13312.2|13310.7|13309.4|270
1607663400000|2020-12-11 05:10:00|13311.3|13309.8|13311.5|13310|13312.1|13310.6|13309.9|13308.4|386
1607663700000|2020-12-11 05:15:00|13311.6|13310.1|13311|13309.5|13311.9|13310.6|13310.2|13309|305
1607664000000|2020-12-11 05:20:00|13311.1|13309.6|13309.4|13307.9|13311.6|13310.1|13309.1|13307.6|280
1607664300000|2020-12-11 05:25:00|13309.2|13307.7|13310.1|13308.6|13310.8|13309.3|13309.1|13307.6|324
1607664600000|2020-12-11 05:30:00|13309.7|13308.2|13310.7|13309.2|13310.9|13309.4|13309.7|13308.2|233
1607664900000|2020-12-11 05:35:00|13310.8|13309.3|13312.3|13310.8|13312.9|13311.4|13310.4|13308.9|244
1607665200000|2020-12-11 05:40:00|13312.2|13310.7|13312.5|13311|13312.9|13311.4|13311.2|13309.7|229
1607665500000|2020-12-11 05:45:00|13312.4|13310.9|13312.6|13311.1|13313.4|13311.9|13311.8|13310.3|240
1607665800000|2020-12-11 05:50:00|13312.5|13311|13315.1|13313.6|13315.4|13313.9|13311.8|13310.3|355
1607666100000|2020-12-11 05:55:00|13315.2|13313.7|13314.6|13313.1|13316|13314.5|13314.3|13312.8|401
1607666400000|2020-12-11 06:00:00|13314.7|13313.2|13316.9|13315.4|13317.4|13315.9|13314|13312.7|443
1607666700000|2020-12-11 06:05:00|13316.8|13315.3|13315.9|13314.4|13316.9|13315.4|13315.2|13314.1|285
1607667000000|2020-12-11 06:10:00|13315.8|13314.3|13314.7|13313.2|13317.3|13315.8|13313.7|13312.6|328
1607667300000|2020-12-11 06:15:00|13314.9|13313.4|13318.8|13317.3|13319|13317.5|13314.4|13312.9|427
1607667600000|2020-12-11 06:20:00|13318.9|13317.4|13321.3|13319.8|13321.5|13320|13318|13316.5|415
1607667900000|2020-12-11 06:25:00|13321.1|13319.6|13322.2|13320.7|13322.5|13321|13319.7|13318.2|381
1607668200000|2020-12-11 06:30:00|13322.3|13320.8|13323.4|13321.9|13324.3|13322.8|13322.1|13320.6|418
1607668500000|2020-12-11 06:35:00|13323.5|13322|13321.8|13320.3|13325.7|13324.2|13321.2|13319.7|409
1607668800000|2020-12-11 06:40:00|13321.7|13320.2|13321.3|13319.8|13322.7|13321.2|13318.9|13317.4|307
1607669100000|2020-12-11 06:45:00|13321.2|13319.7|13322.8|13321.3|13324|13322.6|13320.8|13319.3|320
1607669400000|2020-12-11 06:50:00|13322.6|13321.1|13322.9|13321.4|13324.8|13323.3|13322.5|13321|312
1607669700000|2020-12-11 06:55:00|13322.8|13321.3|13320.7|13318.6|13323.8|13322.3|13319.7|13318.2|277
1607670000000|2020-12-11 07:00:00|13322.9|13320.3|13319.4|13317.9|13322.9|13321.1|13314.7|13313.2|503
1607670300000|2020-12-11 07:05:00|13319.5|13318|13321.6|13320.1|13323.1|13321.6|13318.5|13317.1|398
1607670600000|2020-12-11 07:10:00|13321.7|13320.2|13322.9|13321.4|13323|13321.7|13320.2|13318.7|482
1607670900000|2020-12-11 07:15:00|13322.7|13321.2|13322.5|13321|13323.3|13322.2|13320.1|13318.6|398
1607671200000|2020-12-11 07:20:00|13322.4|13320.9|13321.8|13320.3|13322.9|13321.4|13319.5|13318.4|416
1607671500000|2020-12-11 07:25:00|13322|13320.5|13321.9|13321|13322.5|13321|13320.2|13319.2|400
1607671800000|2020-12-11 07:30:00|13321.8|13320.9|13319.7|13318.2|13322.9|13321.5|13317.8|13316.3|559
1607672100000|2020-12-11 07:35:00|13319.8|13318.3|13305.5|13304|13319.9|13318.8|13302.3|13300.9|682
1607672400000|2020-12-11 07:40:00|13305.4|13303.9|13293.7|13292.2|13305.6|13304.1|13290.2|13288.7|744
1607672700000|2020-12-11 07:45:00|13294|13292.5|13287.9|13286.4|13294.9|13293.4|13283.5|13282|668
1607673000000|2020-12-11 07:50:00|13287.8|13286.3|13286.3|13284.8|13289|13287.5|13279.7|13278.2|700
1607673300000|2020-12-11 07:55:00|13286.2|13284.7|13276.6|13275.1|13286.4|13284.9|13269|13267.2|911
1607673600000|2020-12-11 08:00:00|13276.5|13275|13289.7|13288.2|13291.3|13289.8|13274.9|13273.4|899
1607673900000|2020-12-11 08:05:00|13289.6|13288.1|13282.6|13281.1|13289.7|13288.2|13278.1|13276.6|698
1607674200000|2020-12-11 08:10:00|13282.5|13281|13254.2|13252.7|13285.2|13283.7|13252.6|13250.3|1208
1607674500000|2020-12-11 08:15:00|13254.9|13253.4|13247|13245.5|13261.2|13259.7|13244.2|13242.7|1260
1607674800000|2020-12-11 08:20:00|13247.1|13245.6|13229.8|13228.3|13254.9|13253.4|13226|13224.5|1167
1607675100000|2020-12-11 08:25:00|13229.7|13228.2|13229.2|13227.7|13241.4|13239.9|13228.8|13227.5|1063
1607675400000|2020-12-11 08:30:00|13229|13227.5|13234.5|13233|13234.6|13233.1|13226.5|13225|1003
1607675700000|2020-12-11 08:35:00|13234.6|13233.1|13214.5|13213|13236|13234.5|13213.6|13211.6|1198
1607676000000|2020-12-11 08:40:00|13214.3|13212.8|13233.8|13231.6|13236.9|13232|13207.8|13206.3|1224
1607676300000|2020-12-11 08:45:00|13233.4|13231.9|13212|13210.5|13233.4|13231.9|13212|13210.5|1123
1607676600000|2020-12-11 08:50:00|13212.3|13211.1|13189.4|13187.9|13213.5|13212.1|13189.4|13187.9|1136
1607676900000|2020-12-11 08:55:00|13189.3|13187.8|13214.1|13212.6|13215.7|13214.2|13185|13183.5|1193
1607677200000|2020-12-11 09:00:00|13213.9|13213|13222.5|13221|13232.1|13230.6|13212.6|13211.1|1116
1607677500000|2020-12-11 09:05:00|13222.4|13221.5|13210.6|13209.1|13222.6|13221.5|13209.2|13207.9|982
1607677800000|2020-12-11 09:10:00|13210|13209|13230.9|13229.4|13233.9|13232.7|13209.9|13208.8|918
1607678100000|2020-12-11 09:15:00|13230.7|13229.2|13238.3|13236.8|13243.6|13242.1|13228.6|13227.4|1042
1607678400000|2020-12-11 09:20:00|13238.4|13236.9|13234.3|13232.8|13238.4|13236.9|13229.1|13227.9|769
1607678700000|2020-12-11 09:25:00|13234.2|13232.7|13228.4|13226.9|13237.7|13236.5|13225.7|13224.2|810
1607679000000|2020-12-11 09:30:00|13228.7|13227.2|13224.7|13223.2|13232.9|13231.4|13224.6|13223.1|872
1607679300000|2020-12-11 09:35:00|13224.8|13223.3|13232|13231.1|13233.7|13232.2|13222.9|13221.4|758
1607679600000|2020-12-11 09:40:00|13231.9|13231|13236|13234.5|13243.1|13241.6|13230.5|13229|785
1607679900000|2020-12-11 09:45:00|13235.9|13234.4|13234.7|13233.2|13244.2|13242.9|13233.4|13231.9|826
1607680200000|2020-12-11 09:50:00|13235|13233.5|13231.1|13229.6|13235.5|13234|13226.7|13225.2|852
1607680500000|2020-12-11 09:55:00|13231|13229.5|13220.4|13218.9|13231.7|13230.4|13217.5|13216|943
1607680800000|2020-12-11 10:00:00|13220.3|13218.8|13216.7|13215.2|13220.3|13218.8|13202.8|13201.3|1123
1607681100000|2020-12-11 10:05:00|13216.4|13214.9|13223.5|13222|13227.7|13226.7|13215.3|13213.8|909
1607681400000|2020-12-11 10:10:00|13223.3|13221.8|13218.8|13217.3|13232.4|13230.5|13214.5|13213|1126
1607681700000|2020-12-11 10:15:00|13218.7|13217.2|13225.2|13223.7|13228.6|13227.1|13211.8|13210.3|965
1607682000000|2020-12-11 10:20:00|13225.3|13223.8|13225.6|13224.1|13225.8|13224.3|13217.4|13215.9|750
1607682300000|2020-12-11 10:25:00|13225.7|13224.2|13225.9|13224.4|13229.6|13228.1|13224.7|13223.2|778
1607682600000|2020-12-11 10:30:00|13225.7|13224.2|13217.4|13215.9|13228.1|13226.6|13216.8|13215.4|838
1607682900000|2020-12-11 10:35:00|13217.5|13216|13215.5|13214|13220.8|13219.3|13215.1|13213.6|920
1607683200000|2020-12-11 10:40:00|13215.6|13214.1|13217.6|13216.1|13221|13219.5|13214.5|13213|731
1607683500000|2020-12-11 10:45:00|13218|13216.5|13215.4|13213.9|13218|13216.5|13206.8|13205.3|709
1607683800000|2020-12-11 10:50:00|13214.9|13213.4|13214.5|13213|13216.8|13215.5|13212.8|13211.3|527
1607684100000|2020-12-11 10:55:00|13214.6|13213.1|13199.3|13197.8|13214.6|13213.1|13196.1|13194.6|920
1607684400000|2020-12-11 11:00:00|13199.2|13197.7|13196.3|13194.8|13203.6|13202.1|13194.2|13192.7|827
1607684700000|2020-12-11 11:05:00|13196.2|13194.7|13190.9|13189.4|13196.3|13194.8|13176.7|13175.2|1029
1607685000000|2020-12-11 11:10:00|13191|13189.5|13185.2|13183.7|13196.5|13195|13184.8|13183.2|917
1607685300000|2020-12-11 11:15:00|13185.1|13183.6|13183.7|13182.2|13189.1|13187.6|13178|13176.5|1076
1607685600000|2020-12-11 11:20:00|13183|13182.1|13184.4|13182.9|13185|13183.5|13175.4|13174.5|928
1607685900000|2020-12-11 11:25:00|13185|13183.5|13193.5|13192|13201.9|13200.4|13185|13183.5|1141
1607686200000|2020-12-11 11:30:00|13193.2|13191.7|13192|13191.1|13198.6|13197.1|13190.8|13189.3|785
1607686500000|2020-12-11 11:35:00|13191.9|13191|13204.3|13203.4|13205.3|13203.8|13191.6|13190.1|663
1607686800000|2020-12-11 11:40:00|13204.5|13203|13182.3|13180.8|13204.5|13203|13179.8|13178.3|994
1607687100000|2020-12-11 11:45:00|13182.4|13180.9|13180.9|13179.4|13185.7|13184.2|13179.4|13178.1|798
1607687400000|2020-12-11 11:50:00|13180.8|13179.3|13176.2|13175.3|13190.7|13189.2|13173.1|13171.6|879
1607687700000|2020-12-11 11:55:00|13176.8|13175.1|13184.6|13183.1|13185|13183.9|13176.1|13175.1|926
1607688000000|2020-12-11 12:00:00|13183.2|13182.3|13182.1|13180.6|13189.8|13188.5|13181.1|13179.9|829
1607688300000|2020-12-11 12:05:00|13182.2|13180.7|13184.3|13182.8|13192.2|13190.7|13180.3|13178.8|674
1607688600000|2020-12-11 12:10:00|13184.4|13182.9|13184.5|13183|13187.4|13186.2|13181.9|13180.6|633
1607688900000|2020-12-11 12:15:00|13184.4|13182.9|13186.7|13185.2|13189|13187.5|13181.7|13180.2|620
1607689200000|2020-12-11 12:20:00|13186.9|13185.4|13180.1|13178.6|13187.3|13185.8|13176.4|13174.9|744
1607689500000|2020-12-11 12:25:00|13180.2|13178.7|13172.9|13171.4|13181.9|13180.4|13171.1|13169.9|767
1607689800000|2020-12-11 12:30:00|13172.6|13171.7|13167.4|13165.9|13176.5|13175.3|13162.6|13161.1|874
1607690100000|2020-12-11 12:35:00|13167.3|13165.8|13172.8|13171.3|13175.4|13173.9|13161.8|13160.3|1071
1607690400000|2020-12-11 12:40:00|13172.9|13171.4|13171.6|13170.1|13176|13174.5|13166.5|13165|672
1607690700000|2020-12-11 12:45:00|13171.7|13170.2|13171.1|13169.6|13175.2|13173.7|13169.9|13168.4|692
1607691000000|2020-12-11 12:50:00|13171|13169.5|13164.7|13163.2|13171.7|13170.3|13163.4|13162.2|552
1607691300000|2020-12-11 12:55:00|13164.6|13163.1|13166.8|13165.3|13170.1|13168.6|13163.6|13162.3|547
1607691600000|2020-12-11 13:00:00|13166.5|13165|13157.5|13156|13169.4|13167.9|13156.5|13155|842
1607691900000|2020-12-11 13:05:00|13157.4|13155.9|13145.7|13144.2|13157.5|13156|13141.4|13139.9|1011
1607692200000|2020-12-11 13:10:00|13145.5|13144|13140.5|13139|13147|13145.6|13135.1|13133.6|1053
1607692500000|2020-12-11 13:15:00|13140|13138.5|13150.7|13149.2|13152.5|13151|13139.8|13138.3|856
1607692800000|2020-12-11 13:20:00|13150.1|13148.6|13139.4|13137.9|13150.1|13148.6|13138.6|13137.1|904
1607693100000|2020-12-11 13:25:00|13139.3|13137.8|13148.2|13141.6|13149.6|13146.7|13139.3|13137.8|645
1607693400000|2020-12-11 13:30:00|13148|13140.5|13159|13157.5|13163.1|13161.9|13145.5|13140.5|1155
1607693700000|2020-12-11 13:35:00|13158.9|13157.4|13164|13162.5|13164|13162.8|13151.5|13150.1|961
1607694000000|2020-12-11 13:40:00|13163.9|13162.4|13166.5|13165|13170|13168.5|13163.5|13162.3|912
1607694300000|2020-12-11 13:45:00|13166.6|13165.1|13173.8|13172.3|13175.3|13174|13164.3|13163|824
1607694600000|2020-12-11 13:50:00|13174.1|13172.6|13177.9|13176.4|13181.9|13180.4|13170.3|13168.8|895
1607694900000|2020-12-11 13:55:00|13178|13176.5|13181.6|13180.1|13184.3|13183.2|13175.4|13174.2|967
1607695200000|2020-12-11 14:00:00|13181.4|13179.9|13183.5|13182|13183.6|13182.3|13176.1|13174.9|877
1607695500000|2020-12-11 14:05:00|13183.8|13182.3|13189.1|13188.2|13190.3|13188.8|13181|13179.5|896
1607695800000|2020-12-11 14:10:00|13189.8|13188.9|13193.9|13192.4|13194.6|13193.2|13185.9|13184.5|906
1607696100000|2020-12-11 14:15:00|13193.5|13192.6|13200.5|13199|13206|13204.5|13191.8|13190.3|1024
1607696400000|2020-12-11 14:20:00|13200.6|13199.1|13213.9|13213|13221.7|13220.2|13200.3|13198.8|1051
1607696700000|2020-12-11 14:25:00|13213.6|13212.7|13208.3|13206.8|13220.7|13219.3|13207.9|13206.4|962
1607697000000|2020-12-11 14:30:00|13208.2|13206.7|13215.8|13214.3|13220.5|13219.5|13204.8|13203.3|1054
1607697300000|2020-12-11 14:35:00|13215.9|13214.4|13219.8|13218.3|13223.1|13221.6|13213.5|13212.1|935
1607697600000|2020-12-11 14:40:00|13219.9|13218.4|13211.6|13210.1|13223.5|13222.3|13210|13208.8|1076
1607697900000|2020-12-11 14:45:00|13211.4|13209.9|13208.2|13206.7|13212|13210.6|13198.2|13195.4|1086
1607698200000|2020-12-11 14:50:00|13208.3|13206.8|13212.5|13211|13219.8|13218.3|13205.2|13203.7|818
1607698500000|2020-12-11 14:55:00|13212.3|13210.8|13207.1|13204.8|13213.9|13212.4|13201.8|13200.3|1098
1607698800000|2020-12-11 15:00:00|13206.2|13204.7|13211.2|13209.7|13214|13213|13205.4|13203.5|1033
1607699100000|2020-12-11 15:05:00|13211.3|13209.8|13214.9|13213.4|13218.1|13216.6|13210|13208.8|870
1607699400000|2020-12-11 15:10:00|13215|13213.5|13220.3|13218.8|13221.1|13219.6|13211.4|13210.5|846
1607699700000|2020-12-11 15:15:00|13220.2|13218.7|13229.3|13227.8|13229.3|13228.1|13215.6|13214.6|779
1607700000000|2020-12-11 15:20:00|13229.2|13227.7|13218.2|13216.7|13234.6|13233.1|13216.5|13215|974
1607700300000|2020-12-11 15:25:00|13218.1|13216.6|13237.7|13236.2|13240.4|13239|13218.1|13216.6|1146
1607700600000|2020-12-11 15:30:00|13238|13236.5|13231.1|13229.6|13245.2|13244.3|13230.8|13229.3|1017
1607700900000|2020-12-11 15:35:00|13231.4|13229.9|13231.9|13231|13231.9|13231|13224.5|13223.2|898
1607701200000|2020-12-11 15:40:00|13231.8|13230.9|13249.1|13247.6|13256.2|13254.7|13231.2|13229.7|1238
1607701500000|2020-12-11 15:45:00|13248.9|13247.4|13233.8|13232.3|13253.1|13251.6|13233.6|13232.1|1126
1607701800000|2020-12-11 15:50:00|13233.9|13232.4|13222.5|13221|13235.1|13234.2|13222.3|13220.8|1059
1607702100000|2020-12-11 15:55:00|13222.6|13221.1|13216.9|13215.4|13228.5|13227|13211.3|13210.2|1247
1607702400000|2020-12-11 16:00:00|13217.1|13215.6|13213.6|13212.1|13220|13218.9|13206.3|13205|1219
1607702700000|2020-12-11 16:05:00|13213.5|13212|13214.4|13212.9|13219.1|13217.8|13204.6|13203.2|807
1607703000000|2020-12-11 16:10:00|13214.2|13212.7|13225.5|13224|13229.6|13226.7|13213.8|13212.3|792
1607703300000|2020-12-11 16:15:00|13225.4|13223.9|13230.2|13228.7|13232.2|13230.7|13221.6|13220.5|858
1607703600000|2020-12-11 16:20:00|13230.1|13228.6|13223.4|13222.5|13232.6|13231.5|13222.6|13221.3|721
1607703900000|2020-12-11 16:25:00|13223.5|13222.6|13221.2|13220.3|13226.2|13224.9|13218.3|13217.4|685
1607704200000|2020-12-11 16:30:00|13221.1|13220.2|13222.1|13220.6|13224.3|13223.2|13217.5|13216.2|931
1607704500000|2020-12-11 16:35:00|13221.8|13220.9|13217.8|13216.3|13222.3|13221.4|13214|13212.8|893
1607704800000|2020-12-11 16:40:00|13217.9|13216.4|13219.7|13218.2|13224.6|13223.1|13214.3|13213.1|809
1607705100000|2020-12-11 16:45:00|13219.6|13218.1|13208.4|13207.5|13219.9|13218.4|13206.1|13204.8|910
1607705400000|2020-12-11 16:50:00|13208.3|13207.4|13203.4|13201.9|13214.6|13213.7|13202.5|13201.6|944
1607705700000|2020-12-11 16:55:00|13203.5|13202|13195.5|13194|13205.3|13204.3|13193.3|13192.1|1004
1607706000000|2020-12-11 17:00:00|13195.6|13194.1|13192.1|13190.6|13198.2|13196.7|13189.5|13188.4|993
1607706300000|2020-12-11 17:05:00|13191.9|13190.4|13193|13191.5|13195.7|13194.2|13190.1|13188.6|696
1607706600000|2020-12-11 17:10:00|13193.1|13191.6|13196.1|13194.6|13196.4|13194.7|13191.2|13190.1|700
1607706900000|2020-12-11 17:15:00|13196.2|13194.7|13204.7|13203.2|13206.5|13205.3|13196.2|13194.7|609
1607707200000|2020-12-11 17:20:00|13204.6|13203.1|13202.8|13201.3|13209.7|13208.2|13201.5|13200.2|699
1607707500000|2020-12-11 17:25:00|13203|13201.5|13203.2|13201.7|13208.1|13206.8|13202.6|13201.1|508
1607707800000|2020-12-11 17:30:00|13203.1|13201.6|13202.3|13200.8|13206.7|13205.2|13201.1|13199.6|670
1607708100000|2020-12-11 17:35:00|13202.2|13200.7|13207.9|13206.4|13209.7|13208.2|13200.8|13199.3|816
1607708400000|2020-12-11 17:40:00|13208|13206.5|13209.3|13207.8|13210.1|13208.6|13207|13205.5|699
1607708700000|2020-12-11 17:45:00|13209.1|13207.6|13217|13215.5|13220.7|13219.2|13209|13207.5|784
1607709000000|2020-12-11 17:50:00|13216.9|13215.4|13213.3|13211.8|13218.8|13217|13212.5|13211.3|586
1607709300000|2020-12-11 17:55:00|13213.4|13211.9|13227.1|13225.6|13227.6|13226.2|13212.1|13210.8|942
1607709600000|2020-12-11 18:00:00|13226.9|13226|13224|13222.5|13230.4|13229.1|13222.6|13221.6|822
1607709900000|2020-12-11 18:05:00|13223.9|13222.4|13225.5|13224|13226.4|13225.1|13223|13221.8|478
1607710200000|2020-12-11 18:10:00|13225.6|13224.1|13222|13220.5|13226.5|13225|13222|13220.5|529
1607710500000|2020-12-11 18:15:00|13222.2|13220.7|13220.1|13219.2|13224.1|13222.8|13219.9|13218.8|561
1607710800000|2020-12-11 18:20:00|13220.2|13219.3|13219|13217.5|13222|13220.7|13218.7|13217.2|421
1607711100000|2020-12-11 18:25:00|13218.9|13217.4|13219.3|13218.4|13221.5|13220|13217.5|13216.2|485
1607711400000|2020-12-11 18:30:00|13219.2|13218.3|13213|13211.5|13221.6|13220.1|13212.4|13211.2|560
1607711700000|2020-12-11 18:35:00|13212.9|13211.4|13218.3|13216.8|13218.9|13217.4|13211.8|13210.5|528
1607712000000|2020-12-11 18:40:00|13218.2|13216.7|13222.7|13221.2|13229.4|13227.9|13216.7|13215.4|627
1607712300000|2020-12-11 18:45:00|13222.6|13221.1|13218.8|13217.3|13222.8|13221.6|13217.9|13216.4|568
1607712600000|2020-12-11 18:50:00|13218.7|13217.2|13218.1|13216.6|13219.7|13218.2|13216.7|13215.2|478
1607712900000|2020-12-11 18:55:00|13218|13216.5|13226.4|13224.9|13227.9|13226.4|13217.9|13216.4|564
1607713200000|2020-12-11 19:00:00|13226.5|13225|13217.8|13216.3|13228.6|13227.4|13216.2|13214.9|729
1607713500000|2020-12-11 19:05:00|13217.4|13215.9|13217.7|13216.2|13220.7|13219.6|13215.8|13214.5|570
1607713800000|2020-12-11 19:10:00|13217.6|13216.1|13216.3|13214.8|13219|13217.5|13215.8|13214.6|471
1607714100000|2020-12-11 19:15:00|13216.4|13214.9|13216.6|13215.1|13217|13215.8|13215.2|13213.8|373
1607714400000|2020-12-11 19:20:00|13216.7|13215.2|13217.2|13215.7|13217.5|13216.5|13215.3|13214.1|483
1607714700000|2020-12-11 19:25:00|13216.8|13215.3|13216.8|13215.3|13218.8|13217.4|13215.1|13214|445
1607715000000|2020-12-11 19:30:00|13216.7|13215.2|13219.7|13218.2|13224.3|13222.8|13216.6|13215.2|543
1607715300000|2020-12-11 19:35:00|13219.1|13217.9|13217.3|13216.4|13221.3|13220|13216|13214.9|469
1607715600000|2020-12-11 19:40:00|13217.5|13216.6|13220.4|13218.9|13222.8|13221.3|13215.6|13214.3|624
1607715900000|2020-12-11 19:45:00|13220.7|13219.2|13225.4|13223.9|13225.5|13224|13220.1|13218.6|529
1607716200000|2020-12-11 19:50:00|13224.8|13224|13225.1|13223.6|13227|13225.8|13223.2|13222|556
1607716500000|2020-12-11 19:55:00|13225.2|13223.7|13227.6|13226.7|13228.2|13227.1|13223.2|13222.2|711
1607716800000|2020-12-11 20:00:00|13227.2|13226.3|13221.7|13220.2|13227.3|13226.4|13220|13218.8|462
1607717100000|2020-12-11 20:05:00|13221.5|13220|13222.2|13220.7|13223.5|13222|13221.1|13219.6|322
1607717400000|2020-12-11 20:10:00|13222.7|13221.2|13221.6|13220.1|13224|13222.4|13221.2|13219.7|481
1607717700000|2020-12-11 20:15:00|13221.5|13220|13225.1|13224.2|13226.2|13224.7|13218.9|13217.9|468
1607718000000|2020-12-11 20:20:00|13225.3|13223.8|13221.2|13219.7|13228.3|13226.8|13220.6|13219.1|313
1607718300000|2020-12-11 20:25:00|13220.9|13219.4|13219.2|13217.7|13221.2|13219.7|13218.9|13217.4|384
1607718600000|2020-12-11 20:30:00|13219.4|13217.9|13219.7|13218.2|13220.4|13218.9|13216.6|13215.1|581
1607718900000|2020-12-11 20:35:00|13219.6|13218.1|13221.8|13220.3|13223.8|13222.3|13218.7|13217.2|397
1607719200000|2020-12-11 20:40:00|13222|13220.5|13223.6|13222.1|13228|13226.5|13221.8|13220.3|430
1607719500000|2020-12-11 20:45:00|13223.5|13222|13221|13219.5|13224.1|13222.6|13218.5|13217|414
1607719800000|2020-12-11 20:50:00|13220.9|13219.4|13219.4|13217.9|13222.2|13220.7|13216.4|13215.2|494
1607720100000|2020-12-11 20:55:00|13219.5|13218|13228|13226.5|13228.3|13226.8|13218.3|13216.8|538
1607720400000|2020-12-11 21:00:00|13227.6|13226.1|13224|13222.5|13227.9|13226.4|13222.3|13220.8|487
1607720700000|2020-12-11 21:05:00|13224.1|13222.6|13221.4|13219.9|13226|13224.5|13220.3|13218.8|557
1607721000000|2020-12-11 21:10:00|13221.1|13219.6|13221.8|13220.3|13223.8|13222.3|13220.1|13218.6|364
1607721300000|2020-12-11 21:15:00|13221.7|13220.2|13225.1|13223.6|13226.6|13225.1|13220.6|13219.1|424
1607721600000|2020-12-11 21:20:00|13225|13223.5|13225.1|13223.6|13226.1|13224.6|13223.7|13222.2|286
1607721900000|2020-12-11 21:25:00|13225.2|13223.7|13223.9|13222.4|13227.1|13225.6|13223.4|13221.9|400
1607722200000|2020-12-11 21:30:00|13224.1|13222.6|13221.2|13219.7|13225.3|13223.8|13219.5|13217.4|407
1607722500000|2020-12-11 21:35:00|13221.4|13219.9|13218.1|13216.6|13222.1|13220.6|13217.3|13215.8|396
1607722800000|2020-12-11 21:40:00|13218.2|13216.7|13216.6|13215.1|13218.6|13217.1|13214.5|13213|332
1607723100000|2020-12-11 21:45:00|13216.7|13215.2|13222|13220.5|13224.2|13222.6|13215.5|13214|537
1607723400000|2020-12-11 21:50:00|13221.5|13220|13231.8|13230.3|13235.8|13233.7|13218.8|13214.9|757
1607723700000|2020-12-11 21:55:00|13231.6|13230.1|13232.3|13222.3|13236.7|13232.8|13218.8|13208.8|467
1607893200000|2020-12-13 21:00:00|13367.4|13347.4|13384.8|13364.8|13392.3|13372.3|13367.3|13347.4|355
1607893500000|2020-12-13 21:05:00|13384.6|13364.6|13378.1|13358.1|13389.5|13369.5|13371.9|13351.9|169
1607893800000|2020-12-13 21:10:00|13377.2|13357.2|13375.7|13355.7|13386.8|13366.8|13374.6|13354.6|99
1607894100000|2020-12-13 21:15:00|13375.4|13355.4|13380.2|13360.2|13384.9|13364.9|13373.1|13353.1|34
1607894400000|2020-12-13 21:20:00|13377.7|13357.7|13379|13359|13394.3|13374.3|13371.5|13351.5|128
1607894700000|2020-12-13 21:25:00|13380.4|13360.4|13376.9|13356.9|13401.8|13381.8|13370|13350|182
1607895000000|2020-12-13 21:30:00|13372.4|13352.4|13374.1|13354.1|13390.8|13370.8|13370|13350|88
1607895300000|2020-12-13 21:35:00|13374.2|13354.2|13374.5|13354.5|13385.9|13365.9|13374.2|13354.2|28
1607895600000|2020-12-13 21:40:00|13391.1|13371.1|13391.5|13371.5|13391.9|13371.9|13372.5|13352.5|9
1607895900000|2020-12-13 21:45:00|13377.7|13357.7|13383.8|13363.8|13390.7|13370.7|13372.5|13352.5|27
1607896200000|2020-12-13 21:50:00|13371.2|13351.2|13377.7|13357.7|13392|13372|13371.2|13351.2|27
1607896500000|2020-12-13 21:55:00|13391.5|13371.5|13374|13354|13392|13372|13371.1|13351.1|80
1607896800000|2020-12-13 22:00:00|13377.9|13357.9|13355.7|13344|13378.2|13358.2|13353|13333|332
1607897100000|2020-12-13 22:05:00|13355.6|13343.2|13332.9|13314.1|13361.1|13346.3|13329.3|13312.9|626
1607897400000|2020-12-13 22:10:00|13331.3|13315.2|13348.3|13339.1|13352.3|13342.3|13327.5|13312.2|847
1607897700000|2020-12-13 22:15:00|13348.2|13339|13343.8|13335.1|13354.5|13348.1|13332.3|13323.4|1010
1607898000000|2020-12-13 22:20:00|13341.6|13335.2|13343.5|13337.2|13345.8|13337.2|13340.2|13331.3|830
1607898300000|2020-12-13 22:25:00|13344.5|13336.5|13347.5|13337.5|13349.4|13339.4|13338.4|13329.2|760
1607898600000|2020-12-13 22:30:00|13347.2|13337.2|13342.1|13332.1|13351.4|13342.6|13337.9|13327.9|908
1607898900000|2020-12-13 22:35:00|13342|13332|13339.9|13329.9|13342.4|13332.5|13338.2|13329.2|1371
1607899200000|2020-12-13 22:40:00|13340|13330|13340.9|13330.9|13342.4|13334.4|13337.6|13329.5|1604
1607899500000|2020-12-13 22:45:00|13340.8|13330.8|13338.9|13331.5|13341.7|13334.5|13336|13329.1|996
1607899800000|2020-12-13 22:50:00|13339.6|13331.9|13339.4|13330.3|13340.2|13332.9|13336|13329.8|279
1607900100000|2020-12-13 22:55:00|13339.5|13329.7|13333.7|13323.7|13340.2|13332.8|13332.9|13322.9|343
1607900400000|2020-12-13 23:00:00|13333.5|13323.5|13331.6|13328.7|13333.6|13328.7|13327|13318.5|975
1607900700000|2020-12-13 23:05:00|13331.3|13328.6|13330.3|13327.7|13332.9|13329.3|13322.7|13319.7|896
1607901000000|2020-12-13 23:10:00|13330.5|13327.8|13329.9|13327.2|13339.1|13336.5|13328.6|13326.2|723
1607901300000|2020-12-13 23:15:00|13330|13327.3|13331|13328.8|13331.8|13330.1|13326.2|13324.5|546
1607901600000|2020-12-13 23:20:00|13330.9|13328.7|13326.7|13325.2|13332.1|13330.4|13326.6|13324.8|433
1607901900000|2020-12-13 23:25:00|13326.8|13325.3|13326.8|13325.3|13330.6|13328.9|13325.6|13324.1|462
1607902200000|2020-12-13 23:30:00|13326.7|13325.2|13321.2|13319.7|13327.3|13325.8|13320.5|13319.1|451
1607902500000|2020-12-13 23:35:00|13321.1|13319.6|13322.4|13320.9|13325.6|13324.1|13321|13319.5|304
1607902800000|2020-12-13 23:40:00|13322.5|13321|13316.4|13314.9|13322.5|13321|13316.1|13314.7|490
1607903100000|2020-12-13 23:45:00|13316.3|13314.8|13320.4|13317.7|13320.7|13319.2|13316|13314.5|492
1607903400000|2020-12-13 23:50:00|13320.3|13317.9|13322.2|13320.7|13325.6|13323|13319.8|13317.9|413
1607903700000|2020-12-13 23:55:00|13322.1|13320.6|13317.1|13315.6|13322.2|13320.7|13316.9|13315.4|340
1607904000000|2020-12-14 00:00:00|13317.3|13315.8|13320.2|13318.7|13320.7|13319.2|13315.4|13314.5|488
1607904300000|2020-12-14 00:05:00|13320.3|13318.8|13314.6|13313.1|13320.6|13319.1|13309.4|13307.9|661
1607904600000|2020-12-14 00:10:00|13314.7|13313.2|13317.4|13315.9|13317.4|13315.9|13313.1|13311.6|508
1607904900000|2020-12-14 00:15:00|13317.3|13315.8|13315.1|13313.6|13317.8|13316.3|13311.3|13309.6|457
1607905200000|2020-12-14 00:20:00|13315.2|13313.7|13321.2|13319.7|13321.4|13319.9|13313.9|13312.6|429
1607905500000|2020-12-14 00:25:00|13321.4|13319.9|13318.8|13317.3|13322|13320.5|13317.4|13315.9|642
1607905800000|2020-12-14 00:30:00|13318.6|13317.1|13323|13321.5|13324|13322.5|13318.6|13317.1|408
1607906100000|2020-12-14 00:35:00|13323.1|13321.6|13320.2|13318.7|13323.5|13322|13319.6|13318.1|612
1607906400000|2020-12-14 00:40:00|13320.1|13318.6|13315.9|13314.4|13320.6|13319.1|13315.4|13313.9|474
1607906700000|2020-12-14 00:45:00|13316|13314.5|13315|13313.5|13317.9|13316.4|13313|13312|485
1607907000000|2020-12-14 00:50:00|13315.1|13313.6|13302.2|13300.7|13315.1|13313.8|13301.5|13300|850
1607907300000|2020-12-14 00:55:00|13302.1|13300.6|13301.1|13299.6|13302.3|13300.8|13294.3|13292.8|832
1607907600000|2020-12-14 01:00:00|13301.2|13299.7|13291.2|13289.7|13302.7|13301.2|13291|13289.5|528
1607907900000|2020-12-14 01:05:00|13291.3|13289.8|13297.9|13296.4|13298.5|13297|13291.2|13289.7|555
1607908200000|2020-12-14 01:10:00|13297.8|13296.3|13307.5|13306|13315.7|13313.8|13297.8|13296.3|655
1607908500000|2020-12-14 01:15:00|13307.4|13305.9|13308.4|13306.9|13312.3|13310.8|13307.3|13305.8|410
1607908800000|2020-12-14 01:20:00|13308.1|13306.6|13304.1|13302.6|13308.5|13307|13303.8|13302.3|320
1607909100000|2020-12-14 01:25:00|13304|13302.5|13302.8|13301.3|13305.4|13303.9|13302.7|13301.2|380
1607909400000|2020-12-14 01:30:00|13303.2|13301.7|13310.5|13309|13310.9|13309.4|13301.9|13300.7|529
1607909700000|2020-12-14 01:35:00|13310.6|13309.1|13311.8|13310.3|13313.9|13312.4|13309|13307.5|543
1607910000000|2020-12-14 01:40:00|13311.7|13310.2|13313.5|13312|13313.8|13312.3|13310.9|13309.4|445
1607910300000|2020-12-14 01:45:00|13313.6|13312.1|13319.5|13318|13320.2|13318.7|13311.3|13309.8|455
1607910600000|2020-12-14 01:50:00|13319.4|13317.9|13316.5|13315|13324.4|13322.4|13316.2|13314.7|555
1607910900000|2020-12-14 01:55:00|13316.6|13315.1|13319.5|13318|13321.7|13320.2|13315|13313.5|463
1607911200000|2020-12-14 02:00:00|13319.6|13318.1|13317.3|13315.8|13321.5|13320|13317|13315.5|363
1607911500000|2020-12-14 02:05:00|13317.2|13315.7|13316|13314.5|13319.4|13317.9|13315.1|13313.6|462
1607911800000|2020-12-14 02:10:00|13315.9|13314.4|13317.5|13316|13320.4|13318.9|13315.2|13313.7|452
1607912100000|2020-12-14 02:15:00|13317.4|13315.9|13316.6|13315.1|13318.9|13317.7|13315.7|13314.2|515
1607912400000|2020-12-14 02:20:00|13316.8|13315.3|13317.7|13316.2|13317.9|13316.4|13314.6|13313.5|423
1607912700000|2020-12-14 02:25:00|13317.6|13316.1|13318.4|13316.9|13318.6|13317.1|13316.4|13314.9|332
1607913000000|2020-12-14 02:30:00|13318.5|13317|13316.8|13315.3|13318.7|13317.2|13315|13313.5|445
1607913300000|2020-12-14 02:35:00|13316.7|13315.2|13315.6|13314.1|13317.7|13316.2|13314.2|13313|575
1607913600000|2020-12-14 02:40:00|13315.7|13314.2|13320.4|13318.9|13320.6|13319.1|13315.3|13313.8|355
1607913900000|2020-12-14 02:45:00|13320.5|13319|13324.8|13323.3|13326.6|13325.1|13320.5|13319|354
1607914200000|2020-12-14 02:50:00|13324.7|13323.2|13332.6|13331.1|13333.1|13331.6|13324.7|13323.2|458
1607914500000|2020-12-14 02:55:00|13332.5|13331|13333.5|13332|13339.3|13337.8|13332.3|13331|409
1607914800000|2020-12-14 03:00:00|13333.6|13332.1|13328.5|13327|13334.6|13333.3|13328.2|13326.7|339
1607915100000|2020-12-14 03:05:00|13328.7|13327.2|13321.4|13319.9|13330.3|13328.8|13320.2|13318.7|494
1607915400000|2020-12-14 03:10:00|13321.3|13319.8|13323.3|13321.8|13325.2|13323.7|13320.6|13319.1|530
1607915700000|2020-12-14 03:15:00|13323.6|13322.1|13324.8|13323.3|13324.9|13323.4|13322.5|13321|308
1607916000000|2020-12-14 03:20:00|13324.7|13323.2|13328.2|13326.7|13328.5|13327|13323.5|13322|348
1607916300000|2020-12-14 03:25:00|13328.1|13326.6|13326.8|13325.3|13329.3|13327.8|13325.3|13323.8|348
1607916600000|2020-12-14 03:30:00|13326.9|13325.4|13323.9|13322.4|13328.7|13327.2|13323.8|13322.3|664
1607916900000|2020-12-14 03:35:00|13323.8|13322.3|13322.9|13321.4|13325.9|13324.4|13322|13320.5|310
1607917200000|2020-12-14 03:40:00|13323|13321.5|13324.4|13322.9|13324.8|13323.4|13321.6|13320.1|248
1607917500000|2020-12-14 03:45:00|13324.5|13323|13323.2|13321.7|13324.7|13323.5|13321.5|13320|289
1607917800000|2020-12-14 03:50:00|13323.1|13321.6|13325.3|13323.8|13326.9|13325.4|13323.1|13321.6|315
1607918100000|2020-12-14 03:55:00|13325.4|13323.9|13327.6|13326.1|13329.8|13328.4|13325.4|13323.9|448
1607918400000|2020-12-14 04:00:00|13327.7|13326.2|13328.3|13326.8|13330.9|13329.4|13327.7|13326.2|360
1607918700000|2020-12-14 04:05:00|13328.6|13327.1|13327.6|13326.1|13328.6|13327.1|13326.3|13324.8|278
1607919000000|2020-12-14 04:10:00|13327.7|13326.2|13325.3|13323.8|13327.7|13326.2|13325.2|13323.7|237
1607919300000|2020-12-14 04:15:00|13325.4|13323.9|13325.5|13324|13326.7|13325.2|13325.1|13323.6|187
1607919600000|2020-12-14 04:20:00|13325.6|13324.1|13325.5|13324|13325.8|13324.4|13325.2|13323.8|194
1607919900000|2020-12-14 04:25:00|13325.6|13324.1|13325.8|13324.3|13326.6|13325.1|13324.8|13323.3|253
1607920200000|2020-12-14 04:30:00|13326|13324.5|13323.4|13321.9|13326|13324.5|13321.9|13320.4|311
1607920500000|2020-12-14 04:35:00|13323.3|13321.8|13321.5|13320|13325.4|13323.9|13321.2|13319.7|211
1607920800000|2020-12-14 04:40:00|13321.6|13320.1|13324.1|13322.6|13324.4|13322.9|13321.4|13319.9|233
1607921100000|2020-12-14 04:45:00|13324|13322.5|13320.5|13319|13324.5|13323.4|13320|13318.5|249
1607921400000|2020-12-14 04:50:00|13320.6|13319.1|13318.3|13316.8|13320.7|13319.4|13318.2|13316.7|184
1607921700000|2020-12-14 04:55:00|13318.1|13316.6|13317.7|13316.2|13318.3|13316.8|13316.3|13314.8|255
1607922000000|2020-12-14 05:00:00|13317.6|13316.1|13313.2|13312.3|13317.6|13316.1|13313.1|13311.6|221
1607922300000|2020-12-14 05:05:00|13313.3|13312.4|13310.5|13309|13314.8|13313.3|13309.7|13308.2|276
1607922600000|2020-12-14 05:10:00|13310.6|13309.1|13314.4|13312.9|13314.5|13313|13309.6|13308.1|308
1607922900000|2020-12-14 05:15:00|13314.5|13313|13316.5|13315|13317.2|13315.7|13314.3|13312.8|220
1607923200000|2020-12-14 05:20:00|13316.2|13314.7|13315.4|13313.9|13317.4|13315.9|13314.3|13312.8|263
1607923500000|2020-12-14 05:25:00|13315.3|13313.8|13314.2|13312.7|13315.7|13314.2|13312.9|13311.6|211
1607923800000|2020-12-14 05:30:00|13314.3|13312.8|13313.4|13311.9|13317.8|13316.3|13313.1|13311.6|216
1607924100000|2020-12-14 05:35:00|13313.3|13311.8|13316.6|13315.1|13319|13317.5|13313.2|13311.7|439
1607924400000|2020-12-14 05:40:00|13316.5|13315|13316.8|13315.3|13317.6|13316.3|13316|13314.5|330
1607924700000|2020-12-14 05:45:00|13316.9|13315.4|13322.1|13320.6|13322.7|13321.2|13316.9|13315.4|334
1607925000000|2020-12-14 05:50:00|13321.6|13320.1|13323.6|13322.1|13324.7|13323.2|13320|13318.8|455
1607925300000|2020-12-14 05:55:00|13323.5|13322|13324.5|13323|13324.7|13323.2|13320.9|13319.4|333
1607925600000|2020-12-14 06:00:00|13324.6|13323.1|13329|13327.5|13329.8|13328.4|13324.6|13323.1|483
1607925900000|2020-12-14 06:05:00|13329.2|13327.7|13328.5|13327|13329.5|13328|13327|13325.5|252
1607926200000|2020-12-14 06:10:00|13328.4|13326.9|13323.8|13322.9|13329.6|13328.4|13323.8|13322.3|430
1607926500000|2020-12-14 06:15:00|13324.2|13322.7|13327.6|13326.1|13327.8|13326.5|13324.2|13322.7|206
1607926800000|2020-12-14 06:20:00|13327.7|13326.2|13328.5|13327|13329.8|13328.3|13327.2|13326|178
1607927100000|2020-12-14 06:25:00|13328.6|13327.1|13328.6|13327.1|13330.8|13329.3|13326.4|13325|358
1607927400000|2020-12-14 06:30:00|13328.5|13327|13328.8|13327.3|13329.1|13327.6|13327.1|13325.8|203
1607927700000|2020-12-14 06:35:00|13328.7|13327.2|13326.6|13325.1|13329.7|13328.2|13324.2|13322.7|335
1607928000000|2020-12-14 06:40:00|13326.5|13325|13329.7|13328.2|13329.9|13328.5|13324.6|13323.1|328
1607928300000|2020-12-14 06:45:00|13329.8|13328.3|13331.6|13330.1|13332|13330.5|13327.5|13326|347
1607928600000|2020-12-14 06:50:00|13331.5|13330|13337.9|13336.4|13337.9|13336.4|13331.4|13329.9|383
1607928900000|2020-12-14 06:55:00|13337.6|13336.1|13351.3|13349.2|13353.6|13352.1|13335.5|13334|837
1607929200000|2020-12-14 07:00:00|13350.9|13349.4|13350.7|13349.2|13350.9|13349.8|13345.2|13343.9|572
1607929500000|2020-12-14 07:05:00|13349.9|13348.4|13345.6|13344.1|13349.9|13348.4|13345|13343.9|397
1607929800000|2020-12-14 07:10:00|13345.5|13344|13349.5|13348|13350.8|13349.3|13342.1|13340.6|361
1607930100000|2020-12-14 07:15:00|13349.6|13348.1|13361.6|13360.1|13361.9|13360.4|13349.4|13347.9|557
1607930400000|2020-12-14 07:20:00|13361.7|13360.2|13357.5|13356|13365.9|13364.4|13356|13354.5|417
1607930700000|2020-12-14 07:25:00|13357.6|13356.1|13357.3|13355.8|13358.6|13357.1|13353.1|13352.1|317
1607931000000|2020-12-14 07:30:00|13357.2|13355.7|13366.8|13365.3|13371.7|13370.2|13357.2|13355.7|541
1607931300000|2020-12-14 07:35:00|13367|13365.5|13378.7|13377.2|13378.7|13377.2|13364.6|13363.1|781
1607931600000|2020-12-14 07:40:00|13378.6|13377.1|13379.4|13377.9|13383.9|13382.4|13373.6|13372.1|731
1607931900000|2020-12-14 07:45:00|13379.5|13378|13385.7|13384.2|13391.5|13390|13377.4|13375.9|897
1607932200000|2020-12-14 07:50:00|13385.9|13384.4|13371.6|13369.3|13391|13389.4|13360.1|13350.1|1046
1607932500000|2020-12-14 07:55:00|13371|13369.5|13383.3|13381.8|13386.6|13385.1|13369.8|13368|1139
1607932800000|2020-12-14 08:00:00|13383.7|13382.2|13399.4|13397.9|13408.8|13407.3|13382.2|13380.7|1462
1607933100000|2020-12-14 08:05:00|13399.3|13397.8|13401.7|13400.8|13402.6|13401.2|13395.3|13394.4|913
1607933400000|2020-12-14 08:10:00|13401.8|13400.9|13406.4|13404.9|13408.7|13407.2|13396.1|13394.6|965
1607933700000|2020-12-14 08:15:00|13406.3|13404.8|13394.3|13392.8|13407.4|13405.9|13391.1|13389.8|913
1607934000000|2020-12-14 08:20:00|13394|13393.1|13390.2|13388.7|13394.4|13393.2|13383.6|13382.1|710
1607934300000|2020-12-14 08:25:00|13390.3|13388.8|13389.7|13388.2|13391.5|13390|13382.2|13380.7|654
1607934600000|2020-12-14 08:30:00|13389.9|13388.4|13394.8|13393.3|13396.7|13395.5|13389.9|13388.4|668
1607934900000|2020-12-14 08:35:00|13394.9|13393.4|13389.8|13388.3|13397|13395.5|13382.6|13381.1|711
1607935200000|2020-12-14 08:40:00|13389.7|13388.2|13393.4|13391.9|13396.3|13394.8|13385.6|13384.1|743
1607935500000|2020-12-14 08:45:00|13393.7|13392.2|13399.1|13397.6|13401.4|13399.9|13392.3|13390.8|665
1607935800000|2020-12-14 08:50:00|13399.2|13397.7|13401.4|13399.9|13407.5|13406|13398.6|13397.1|765
1607936100000|2020-12-14 08:55:00|13401.2|13400.3|13395.9|13395|13403.5|13402.1|13395.1|13393.6|601
1607936400000|2020-12-14 09:00:00|13396.2|13394.7|13398.9|13397.4|13403.5|13402.1|13394.8|13393.3|669
1607936700000|2020-12-14 09:05:00|13399.4|13397.9|13393.4|13391.9|13401.2|13399.7|13390.2|13389.1|633
1607937000000|2020-12-14 09:10:00|13393.3|13391.8|13396.4|13394.9|13401.6|13400.5|13392.9|13391.4|539
1607937300000|2020-12-14 09:15:00|13396.3|13394.8|13392.5|13391|13399.5|13398|13391|13389.5|547
1607937600000|2020-12-14 09:20:00|13392.7|13391.2|13400.3|13398.8|13402.2|13400.7|13392.5|13391|671
1607937900000|2020-12-14 09:25:00|13400.2|13398.7|13400.7|13399.2|13404.4|13402.9|13397.5|13396|670
1607938200000|2020-12-14 09:30:00|13400.8|13399.3|13401.1|13399.6|13406.2|13404.7|13398.7|13397.2|702
1607938500000|2020-12-14 09:35:00|13401.2|13399.7|13406.1|13404.6|13407.2|13405.7|13401.1|13399.6|648
1607938800000|2020-12-14 09:40:00|13405.6|13404.1|13404.6|13403.1|13407.7|13406.3|13402.8|13401.6|628
1607939100000|2020-12-14 09:45:00|13404.7|13403.2|13407.3|13406.4|13410.3|13408.8|13404.3|13402.8|687
1607939400000|2020-12-14 09:50:00|13407.2|13406.3|13405.8|13404.3|13411|13409.9|13405|13403.9|601
1607939700000|2020-12-14 09:55:00|13405.9|13404.4|13410.2|13408.7|13410.7|13409.2|13404.9|13403.5|599
1607940000000|2020-12-14 10:00:00|13410.3|13408.8|13424.6|13423.1|13431.2|13429.3|13402.3|13400.8|1123
1607940300000|2020-12-14 10:05:00|13425.2|13423.7|13430.5|13429|13437.7|13436.2|13424.4|13422.9|1020
1607940600000|2020-12-14 10:10:00|13430.6|13429.1|13428.9|13427.4|13437|13435.5|13425|13423.5|816
1607940900000|2020-12-14 10:15:00|13429.1|13427.6|13426.8|13425.3|13431|13429.5|13422.5|13421|844
1607941200000|2020-12-14 10:20:00|13427.1|13425.6|13431.5|13430|13433.5|13432|13425.9|13424.4|705
1607941500000|2020-12-14 10:25:00|13431.4|13429.9|13423.8|13422.3|13432.5|13431|13422.9|13421.4|645
1607941800000|2020-12-14 10:30:00|13423.9|13422.4|13426.3|13424.8|13428.4|13426.9|13420.4|13418.9|785
1607942100000|2020-12-14 10:35:00|13426.4|13424.9|13422.6|13421.1|13426.5|13425|13420.7|13419.2|694
1607942400000|2020-12-14 10:40:00|13422.7|13421.2|13412.6|13411.1|13423.3|13421.8|13409.2|13407.7|956
1607942700000|2020-12-14 10:45:00|13412.5|13411|13418.3|13416.8|13419.5|13418|13412.2|13410.7|747
1607943000000|2020-12-14 10:50:00|13418.2|13416.7|13425.1|13423.6|13428.2|13426.7|13418.2|13416.7|600
1607943300000|2020-12-14 10:55:00|13425.2|13423.7|13430.7|13429.2|13433.3|13432.2|13424.5|13423|696
1607943600000|2020-12-14 11:00:00|13430.8|13429.3|13431.2|13429.7|13435.5|13434.1|13429.1|13427.6|907
1607943900000|2020-12-14 11:05:00|13430.9|13430|13429.7|13428.2|13430.9|13430|13422.8|13421.6|584
1607944200000|2020-12-14 11:10:00|13429.8|13428.3|13427.1|13425.6|13430.3|13428.8|13423.8|13422.6|485
1607944500000|2020-12-14 11:15:00|13427|13425.5|13429|13428.1|13433.6|13432.7|13426.4|13424.9|495
1607944800000|2020-12-14 11:20:00|13428.7|13427.2|13432|13430.5|13438.4|13436.9|13428.1|13426.8|808
1607945100000|2020-12-14 11:25:00|13432.2|13430.7|13430.9|13429.4|13437.2|13435.7|13429.1|13427.6|720
1607945400000|2020-12-14 11:30:00|13430.8|13429.3|13430.3|13428.8|13432.1|13430.6|13420.4|13419|691
1607945700000|2020-12-14 11:35:00|13430.2|13428.7|13428.5|13427|13432.3|13430.8|13426.9|13425.4|539
1607946000000|2020-12-14 11:40:00|13428.6|13427.1|13429.4|13427.9|13435.8|13434.4|13428.2|13427|615
1607946300000|2020-12-14 11:45:00|13429.5|13428|13424.9|13423.4|13431.8|13430.3|13423.7|13422.3|446
1607946600000|2020-12-14 11:50:00|13424.5|13423.6|13420.9|13419.4|13429.8|13428.5|13420.5|13419|665
1607946900000|2020-12-14 11:55:00|13421|13419.5|13422.3|13420.8|13424|13422.5|13417.8|13416.6|844
1607947200000|2020-12-14 12:00:00|13422.2|13420.7|13427.3|13425.8|13432.1|13430.6|13422.2|13420.7|894
1607947500000|2020-12-14 12:05:00|13428|13426.5|13426.3|13424.8|13433.5|13432.1|13425.8|13424.3|649
1607947800000|2020-12-14 12:10:00|13426.2|13424.7|13428|13426.5|13428.8|13427.3|13423.7|13422.4|600
1607948100000|2020-12-14 12:15:00|13428.1|13426.6|13425.1|13423.6|13428.3|13427.2|13423.7|13422.3|490
1607948400000|2020-12-14 12:20:00|13425.2|13423.7|13425.3|13423.8|13427.9|13426.4|13423.2|13421.9|551
1607948700000|2020-12-14 12:25:00|13425.2|13423.7|13432.9|13431.4|13434.2|13432.7|13423.9|13422.6|718
1607949000000|2020-12-14 12:30:00|13433|13431.5|13437.1|13435.6|13437.8|13436.3|13427.3|13425.8|583
1607949300000|2020-12-14 12:35:00|13437.2|13435.7|13444.1|13442.6|13446.4|13445.2|13437|13435.7|986
1607949600000|2020-12-14 12:40:00|13444.2|13442.7|13435|13434.1|13445.3|13443.8|13433.7|13432.2|777
1607949900000|2020-12-14 12:45:00|13435.7|13434.2|13419.5|13418|13435.7|13434.4|13417.8|13416.3|946
1607950200000|2020-12-14 12:50:00|13420.1|13418.6|13415|13413.5|13423.6|13422.1|13414.2|13412.7|841
1607950500000|2020-12-14 12:55:00|13414.6|13413.7|13403.8|13402.9|13415.9|13414.4|13403.7|13402.4|859
1607950800000|2020-12-14 13:00:00|13404|13403.1|13408.8|13407.3|13414.4|13412.9|13398.6|13397.4|1061
1607951100000|2020-12-14 13:05:00|13408.6|13407.1|13408.6|13407.1|13409.2|13407.9|13402.4|13400.9|599
1607951400000|2020-12-14 13:10:00|13408.7|13407.2|13408.7|13407.8|13414.6|13413.1|13406.4|13405.3|710
1607951700000|2020-12-14 13:15:00|13408.8|13407.9|13416.5|13415|13417.2|13416.1|13405.8|13404.7|533
1607952000000|2020-12-14 13:20:00|13416.6|13415.1|13410.7|13409.8|13417.8|13416.6|13410.3|13409.1|695
1607952300000|2020-12-14 13:25:00|13410.8|13409.9|13405.6|13404.1|13413.1|13411.8|13403.9|13402.4|710
1607952600000|2020-12-14 13:30:00|13405.5|13404|13407.8|13406.3|13411.5|13410.4|13403|13401.5|764
1607952900000|2020-12-14 13:35:00|13408|13406.5|13395.1|13393.6|13409.3|13407.9|13393.6|13392.2|671
1607953200000|2020-12-14 13:40:00|13395.4|13393.9|13400.2|13398.7|13402|13400.5|13394.1|13392.6|624
1607953500000|2020-12-14 13:45:00|13400.3|13398.8|13408.2|13407.3|13412.5|13411|13400|13398.5|758
1607953800000|2020-12-14 13:50:00|13408.3|13407.4|13399|13398.1|13411|13410|13398.7|13397.2|775
1607954100000|2020-12-14 13:55:00|13399.3|13397.8|13403.4|13401.9|13404.6|13403.4|13396.4|13395.1|867
1607954400000|2020-12-14 14:00:00|13403.5|13402|13405.5|13404|13406.6|13405.1|13400.6|13399.4|861
1607954700000|2020-12-14 14:05:00|13405.4|13403.9|13397.3|13396.4|13406.3|13404.8|13397.1|13395.7|556
1607955000000|2020-12-14 14:10:00|13397.7|13396.2|13392.8|13391.9|13400.2|13398.9|13391.2|13390.1|715
1607955300000|2020-12-14 14:15:00|13392.9|13392|13381.1|13380.2|13394.4|13392.9|13381|13379.5|748
1607955600000|2020-12-14 14:20:00|13381.3|13379.8|13375.7|13374.2|13381.3|13379.9|13369.8|13368.9|895
1607955900000|2020-12-14 14:25:00|13375.6|13374.1|13381.7|13380.8|13385.3|13383.9|13374.6|13373.2|884
1607956200000|2020-12-14 14:30:00|13381.8|13380.3|13392.6|13391.1|13393.4|13392.2|13379.2|13378.3|1061
1607956500000|2020-12-14 14:35:00|13392.9|13391.4|13382.3|13380.8|13393.8|13392.5|13377.4|13375.9|952
1607956800000|2020-12-14 14:40:00|13382.4|13380.9|13376.3|13374.8|13382.4|13381.5|13368.9|13367.9|900
1607957100000|2020-12-14 14:45:00|13376.4|13374.9|13379.5|13378.6|13380.4|13379.2|13369|13367.8|1020
1607957400000|2020-12-14 14:50:00|13379.4|13378.5|13376.9|13376|13383.9|13382.7|13375.1|13374.2|888
1607957700000|2020-12-14 14:55:00|13376.8|13375.9|13382.1|13381.2|13382.2|13381.2|13362.6|13361.1|1210
1607958000000|2020-12-14 15:00:00|13382.4|13380.9|13382.7|13381.2|13384.9|13384|13375.2|13373.8|1168
1607958300000|2020-12-14 15:05:00|13382.6|13381.1|13352.3|13350.8|13385.7|13384.8|13351.5|13350|1180
1607958600000|2020-12-14 15:10:00|13352.4|13350.9|13353.1|13351.6|13356.3|13355.1|13345.2|13343.7|1237
1607958900000|2020-12-14 15:15:00|13353.3|13351.8|13348.2|13347.3|13353.6|13352.1|13344.4|13343|1096
1607959200000|2020-12-14 15:20:00|13348.1|13347.2|13344.8|13343.3|13348.3|13347.2|13339.1|13337.8|1005
1607959500000|2020-12-14 15:25:00|13344.4|13343.5|13345.7|13344.2|13346.5|13345|13333.8|13332.5|1080
1607959800000|2020-12-14 15:30:00|13345.5|13344|13339.3|13337.8|13346.1|13344.6|13336.3|13334.8|1093
1607960100000|2020-12-14 15:35:00|13338.8|13337.9|13336.2|13334.7|13343.4|13342.5|13327|13325.5|1104
1607960400000|2020-12-14 15:40:00|13336.1|13334.6|13330.7|13329.2|13337.1|13335.6|13325.9|13324.6|954
1607960700000|2020-12-14 15:45:00|13330.6|13329.1|13319.4|13317.9|13330.6|13329.1|13310.9|13309.4|1105
1607961000000|2020-12-14 15:50:00|13319.3|13317.8|13321.7|13320.2|13328.7|13327.2|13311.1|13309.6|1202
1607961300000|2020-12-14 15:55:00|13321.2|13320.3|13318.1|13316.6|13321.2|13320.3|13312.8|13311.5|1151
1607961600000|2020-12-14 16:00:00|13317.9|13316.4|13326.5|13325|13326.5|13325.1|13314.6|13313.6|1027
1607961900000|2020-12-14 16:05:00|13326.9|13326|13331.5|13330|13332.9|13331.7|13324.7|13323.4|932
1607962200000|2020-12-14 16:10:00|13331.6|13330.1|13338.4|13336.9|13341.7|13340.5|13330.5|13329.1|759
1607962500000|2020-12-14 16:15:00|13338.5|13337|13337.9|13337|13342.4|13341.1|13336.8|13335.7|662
1607962800000|2020-12-14 16:20:00|13338.1|13336.6|13335.8|13334.3|13339.6|13338.5|13335.3|13334|457
1607963100000|2020-12-14 16:25:00|13335.7|13334.2|13322.2|13320.7|13335.7|13334.2|13322.1|13320.6|714
1607963400000|2020-12-14 16:30:00|13322.3|13320.8|13322|13320.5|13324.4|13323.2|13315.4|13314.3|940
1607963700000|2020-12-14 16:35:00|13322.2|13320.7|13320.9|13319.4|13325.5|13324.3|13318.9|13317.5|569
1607964000000|2020-12-14 16:40:00|13321|13319.5|13322.4|13320.9|13324.9|13323.8|13317.6|13316.5|469
1607964300000|2020-12-14 16:45:00|13322.5|13321|13325.2|13323.7|13325.4|13324.1|13320.9|13319.7|584
1607964600000|2020-12-14 16:50:00|13325.1|13323.6|13326.7|13325.2|13327.5|13326.3|13321.9|13320.7|495
1607964900000|2020-12-14 16:55:00|13326.6|13325.1|13322.9|13321.4|13326.7|13325.5|13320.4|13319.2|531
1607965200000|2020-12-14 17:00:00|13323.2|13321.7|13332.7|13331.2|13336.7|13335.2|13320.1|13319.2|773
1607965500000|2020-12-14 17:05:00|13332.4|13330.9|13337.1|13336.2|13340.4|13339.4|13331.5|13330.3|754
1607965800000|2020-12-14 17:10:00|13336.9|13336|13342.1|13341.2|13342.4|13341.2|13334.8|13333.8|655
1607966100000|2020-12-14 17:15:00|13341.8|13340.9|13341.5|13340|13354.1|13352.6|13340|13339.1|1091
1607966400000|2020-12-14 17:20:00|13341.6|13340.1|13336.2|13335.3|13341.6|13340.1|13329.1|13327.6|864
1607966700000|2020-12-14 17:25:00|13336.3|13334.8|13343.5|13342|13344.4|13343.1|13331.2|13329.8|708
1607967000000|2020-12-14 17:30:00|13343.4|13341.9|13346.1|13344.6|13346.1|13344.9|13340|13338.8|547
1607967300000|2020-12-14 17:35:00|13346|13345.1|13347.5|13346|13349.7|13348.2|13345.7|13344.6|577
1607967600000|2020-12-14 17:40:00|13347.4|13345.9|13340.3|13339.4|13347.9|13346.7|13334.1|13332.7|610
1607967900000|2020-12-14 17:45:00|13340.4|13338.9|13335.7|13334.2|13342.2|13341.3|13335.3|13333.9|426
1607968200000|2020-12-14 17:50:00|13335.8|13334.8|13332.9|13332|13337.5|13336.2|13331.3|13330.4|466
1607968500000|2020-12-14 17:55:00|13332.8|13331.9|13335.1|13333.6|13335.2|13333.7|13328.1|13326.7|674
1607968800000|2020-12-14 18:00:00|13335.2|13334.2|13335.1|13333.6|13338.5|13337.1|13332.5|13331|718
1607969100000|2020-12-14 18:05:00|13335|13333.5|13332.3|13330.8|13335.3|13334.1|13326.1|13324.6|794
1607969400000|2020-12-14 18:10:00|13332.2|13330.7|13337.4|13335.9|13338.1|13337|13331|13330|634
1607969700000|2020-12-14 18:15:00|13337.3|13335.8|13339.4|13337.9|13339.4|13338.1|13333.9|13332.9|569
1607970000000|2020-12-14 18:20:00|13339.3|13337.8|13333.8|13332.3|13339.3|13338.3|13333.3|13332.1|306
1607970300000|2020-12-14 18:25:00|13333.7|13332.2|13328.9|13328|13336.5|13335.3|13328.7|13327.6|453
1607970600000|2020-12-14 18:30:00|13329|13328.1|13326.9|13326|13331.4|13330.1|13324.9|13323.9|517
1607970900000|2020-12-14 18:35:00|13327|13326.1|13326.6|13325.1|13329.9|13328.7|13325.4|13324.1|450
1607971200000|2020-12-14 18:40:00|13326.3|13325.4|13324.2|13322.7|13328.9|13328|13323.8|13322.6|381
1607971500000|2020-12-14 18:45:00|13324.1|13322.6|13327.1|13325.6|13328.1|13326.6|13322.5|13321.1|535
1607971800000|2020-12-14 18:50:00|13327.2|13325.7|13327.1|13326.2|13329.8|13328.5|13325.6|13324.2|380
1607972100000|2020-12-14 18:55:00|13326.8|13325.9|13328.4|13327.5|13328.5|13327.6|13325.7|13324.8|364
1607972400000|2020-12-14 19:00:00|13328.3|13327.4|13328.8|13327.3|13331.1|13329.9|13325.3|13323.9|554
1607972700000|2020-12-14 19:05:00|13328.9|13327.4|13325.5|13324|13329.7|13328.7|13324.7|13323.8|374
1607973000000|2020-12-14 19:10:00|13325.6|13324.1|13325.4|13323.9|13327.9|13327|13323.8|13322.7|441
1607973300000|2020-12-14 19:15:00|13325|13324.1|13329.4|13327.9|13332.2|13330.7|13323.7|13322.8|516
1607973600000|2020-12-14 19:20:00|13329.3|13327.8|13332.7|13331.2|13333|13331.7|13329|13327.7|323
1607973900000|2020-12-14 19:25:00|13332.8|13331.3|13329.2|13327.7|13332.8|13331.4|13328.9|13327.6|389
1607974200000|2020-12-14 19:30:00|13329.1|13327.6|13323.8|13322.9|13329.1|13327.6|13323.8|13322.8|366
1607974500000|2020-12-14 19:35:00|13323.9|13323|13325.8|13324.3|13326.5|13325.3|13323.6|13322.3|387
1607974800000|2020-12-14 19:40:00|13325.9|13325|13327|13326.1|13327.2|13326.3|13325.8|13324.5|176
1607975100000|2020-12-14 19:45:00|13327.1|13326.2|13326.1|13325.2|13329.6|13328.3|13324.8|13323.7|341
1607975400000|2020-12-14 19:50:00|13326|13325.1|13326.2|13325.3|13327.3|13326.4|13324.5|13323.1|598
1607975700000|2020-12-14 19:55:00|13326.1|13325.2|13324.1|13322.6|13326.6|13325.4|13323.6|13322.5|723
1607976000000|2020-12-14 20:00:00|13324|13322.5|13326.8|13325.9|13327.7|13326.6|13323.6|13322.5|465
1607976300000|2020-12-14 20:05:00|13326.9|13326|13324.6|13323.1|13327.5|13326.4|13324.2|13322.9|404
1607976600000|2020-12-14 20:10:00|13324.7|13323.2|13325.8|13324.3|13326.7|13325.2|13323.5|13322.5|405
1607976900000|2020-12-14 20:15:00|13325.7|13324.2|13326.8|13325.3|13327|13325.6|13324.9|13323.7|358
1607977200000|2020-12-14 20:20:00|13326.7|13325.2|13326.4|13325.5|13328.1|13326.6|13326|13324.8|411
1607977500000|2020-12-14 20:25:00|13326.5|13325.6|13326.6|13325.7|13328.6|13327.3|13326.1|13324.8|448
1607977800000|2020-12-14 20:30:00|13326.4|13325.5|13326.6|13325.1|13328.3|13327.2|13325.1|13323.6|549
1607978100000|2020-12-14 20:35:00|13326.5|13325|13326.7|13325.2|13327.8|13326.6|13325.9|13324.5|406
1607978400000|2020-12-14 20:40:00|13326.8|13325.3|13322.1|13321.2|13326.8|13325.3|13321.8|13320.8|507
1607978700000|2020-12-14 20:45:00|13322.2|13321.3|13324.3|13322.8|13324.6|13323.3|13321.4|13320|390
1607979000000|2020-12-14 20:50:00|13324.4|13322.9|13324.5|13323|13325.3|13324.1|13322.9|13321.6|422
1607979300000|2020-12-14 20:55:00|13324.3|13322.8|13326.9|13325.4|13328.7|13327.2|13321.9|13320.6|497
1607979600000|2020-12-14 21:00:00|13327|13325.5|13328.2|13326.7|13332.4|13330.9|13326.8|13325.3|486
1607979900000|2020-12-14 21:05:00|13328.3|13326.8|13323.9|13322.4|13328.6|13327.1|13322.2|13320.7|536
1607980200000|2020-12-14 21:10:00|13324|13322.5|13323.8|13322.3|13324.6|13323.1|13322.4|13320.5|333
1607980500000|2020-12-14 21:15:00|13323.6|13322.1|13322.1|13320.6|13323.8|13322.3|13321.5|13320|280
1607980800000|2020-12-14 21:20:00|13322.2|13320.7|13321.5|13320|13322.7|13321.2|13321|13319.7|268
1607981100000|2020-12-14 21:25:00|13321.6|13320.1|13325.2|13323.7|13325.3|13323.8|13321.2|13319.7|224
1607981400000|2020-12-14 21:30:00|13325.1|13323.6|13325.6|13324.1|13325.6|13324.1|13323.4|13322.1|213
1607981700000|2020-12-14 21:35:00|13325.5|13324|13325.2|13323.7|13326.6|13325.1|13324.4|13322.9|243
1607982000000|2020-12-14 21:40:00|13325.1|13323.6|13324.5|13323|13325.6|13324.1|13324.1|13322.6|152
1607982300000|2020-12-14 21:45:00|13324.6|13323.1|13325.1|13323.6|13325.6|13324.3|13324.3|13322.8|195
1607982600000|2020-12-14 21:50:00|13324.8|13323.3|13327.3|13325.8|13327.6|13326.1|13324|13322.7|216
1607982900000|2020-12-14 21:55:00|13328.1|13325.5|13331.9|13329.3|13333.6|13330.4|13327|13325.3|465
1607983200000|2020-12-14 22:00:00|13335|13325|13333.6|13323.6|13337.5|13327.5|13316|13310.7|146
1607983500000|2020-12-14 22:05:00|13332.8|13322.8|13335.3|13325.3|13340.2|13330.2|13327.9|13317.9|262
1607983800000|2020-12-14 22:10:00|13335.2|13325.2|13335|13325|13337.6|13327.6|13332.9|13322.9|207
1607984100000|2020-12-14 22:15:00|13334.4|13324.8|13335.5|13325.6|13335.5|13327.4|13329|13323.6|210
1607984400000|2020-12-14 22:20:00|13334.8|13324.8|13333.2|13323.2|13335.5|13325.5|13331.4|13321.5|235
1607984700000|2020-12-14 22:25:00|13333.8|13323.8|13335.8|13327.8|13338.2|13328.8|13332.6|13322.6|242
1607985000000|2020-12-14 22:30:00|13335.3|13326.1|13337.4|13328.7|13337.4|13329|13334.9|13324.9|224
1607985300000|2020-12-14 22:35:00|13336.1|13328.4|13335.4|13325.4|13337.6|13330|13333.3|13324.7|229
1607985600000|2020-12-14 22:40:00|13335.5|13325.5|13335.4|13325.4|13337.2|13329.2|13333.8|13325.1|211
1607985900000|2020-12-14 22:45:00|13335.2|13325.3|13336.2|13329.7|13344|13334|13330.9|13320.9|594
1607986200000|2020-12-14 22:50:00|13336.4|13329.9|13336.5|13329.7|13337.2|13333|13334.7|13328.9|1269
1607986500000|2020-12-14 22:55:00|13336.1|13329.6|13332.8|13325.2|13336.8|13329.9|13332.5|13324.1|1316
1607986800000|2020-12-14 23:00:00|13332.6|13325.6|13330.3|13325.4|13333.5|13327.8|13330.1|13321.6|1592
1607987100000|2020-12-14 23:05:00|13330.4|13325.5|13325.1|13319.6|13331.9|13325.8|13325|13319.3|1724
1607987400000|2020-12-14 23:10:00|13325.3|13319.8|13329.2|13325|13330.5|13325.9|13324.1|13319.1|1818
1607987700000|2020-12-14 23:15:00|13329.1|13325.1|13328.8|13327.3|13329.4|13327.4|13326.9|13323.4|1090
1607988000000|2020-12-14 23:20:00|13328.9|13327.4|13328.9|13327.4|13330.6|13328.6|13327.3|13325.4|716
1607988300000|2020-12-14 23:25:00|13329|13327.5|13328.4|13326.9|13329.4|13327.9|13327.2|13325.3|579
1607988600000|2020-12-14 23:30:00|13328.1|13326.6|13330.1|13328.6|13330.2|13328.7|13327.3|13325.8|510
1607988900000|2020-12-14 23:35:00|13330|13328.5|13329.6|13328.1|13331.1|13329.6|13329.5|13328|374
1607989200000|2020-12-14 23:40:00|13329.3|13327.8|13328.1|13326.6|13329.8|13328.3|13327|13325.5|448
1607989500000|2020-12-14 23:45:00|13328.2|13326.7|13327.9|13326.4|13329.9|13328.4|13327.6|13326.1|790
1607989800000|2020-12-14 23:50:00|13327.8|13326.3|13329.2|13327.7|13329.5|13328|13326.8|13325.3|766
1607990100000|2020-12-14 23:55:00|13329.4|13327.9|13326.6|13325.1|13330.1|13328.6|13324.7|13321.6|395
1607990400000|2020-12-15 00:00:00|13326.7|13325.2|13331.6|13330.1|13332.8|13331.3|13325|13323.2|374
1607990700000|2020-12-15 00:05:00|13331.4|13329.9|13332.6|13330.5|13338.4|13336.6|13329.6|13328.1|469
1607991000000|2020-12-15 00:10:00|13332.5|13331|13331.5|13330|13335.7|13334.2|13330|13328.5|393
1607991300000|2020-12-15 00:15:00|13331.4|13329.9|13329.6|13328.1|13332.7|13331.2|13328.4|13326.9|376
1607991600000|2020-12-15 00:20:00|13329.7|13328.2|13334.2|13332.7|13334.4|13332.9|13329.4|13327.9|264
1607991900000|2020-12-15 00:25:00|13334.3|13332.8|13333.1|13331.6|13334.3|13332.8|13332.1|13330.6|230
1607992200000|2020-12-15 00:30:00|13333|13331.5|13335.7|13334.2|13337.1|13335.6|13332.4|13331.1|263
1607992500000|2020-12-15 00:35:00|13335.6|13334.1|13335.4|13333.9|13337.6|13336.5|13335|13333.5|370
1607992800000|2020-12-15 00:40:00|13335.3|13333.8|13338|13336.5|13338.8|13337.3|13334.6|13333.5|297
1607993100000|2020-12-15 00:45:00|13338.1|13336.6|13345.8|13344.3|13345.9|13344.4|13337.3|13336.1|469
1607993400000|2020-12-15 00:50:00|13345.9|13344.4|13342|13340.5|13346.3|13344.8|13340.3|13339|633
1607993700000|2020-12-15 00:55:00|13341.1|13339.6|13338.4|13336.9|13341.5|13340|13337.3|13335.8|559
1607994000000|2020-12-15 01:00:00|13338.5|13337|13340.5|13339|13342.9|13341.4|13338.5|13337|537
1607994300000|2020-12-15 01:05:00|13340.4|13338.9|13338.7|13337.2|13340.9|13339.4|13338.2|13337|424
1607994600000|2020-12-15 01:10:00|13338.6|13337.1|13339.5|13338|13340.5|13339|13337.4|13335.9|445
1607994900000|2020-12-15 01:15:00|13339.4|13337.9|13340.6|13339.1|13341.8|13340.3|13337.7|13336.2|564
1607995200000|2020-12-15 01:20:00|13340.7|13339.2|13342.7|13341.2|13343.3|13342.1|13340.7|13339.2|411
1607995500000|2020-12-15 01:25:00|13342.8|13341.3|13343.5|13342|13343.5|13342|13340.7|13339.7|316
1607995800000|2020-12-15 01:30:00|13343.4|13341.9|13344.7|13343.2|13346|13344.8|13343.2|13341.8|424
1607996100000|2020-12-15 01:35:00|13344.8|13343.3|13341.6|13340.1|13345|13343.5|13341.2|13340|299
1607996400000|2020-12-15 01:40:00|13341.5|13340|13337.7|13336.2|13341.9|13340.5|13337.1|13335.8|436
1607996700000|2020-12-15 01:45:00|13337.8|13336.3|13336.3|13334.8|13337.8|13336.3|13333.1|13331.8|534
1607997000000|2020-12-15 01:50:00|13336.2|13334.7|13336.7|13335.2|13337|13335.5|13334.7|13333.5|317
1607997300000|2020-12-15 01:55:00|13336.8|13335.3|13339.6|13338.1|13340.5|13338.6|13336.7|13335.2|369
1607997600000|2020-12-15 02:00:00|13339.4|13337.9|13341.3|13339.8|13341.9|13340.6|13338.3|13336.8|408
1607997900000|2020-12-15 02:05:00|13341.1|13339.6|13346.8|13345.3|13347.5|13346|13340.9|13339.4|465
1607998200000|2020-12-15 02:10:00|13346.9|13345.4|13344.8|13343.3|13347.5|13346|13344.3|13343|390
1607998500000|2020-12-15 02:15:00|13344.9|13343.4|13342.9|13341.4|13345.4|13343.9|13342.6|13341.3|314
1607998800000|2020-12-15 02:20:00|13342.8|13341.3|13340.4|13339.5|13343.5|13342.1|13339.9|13338.8|611
1607999100000|2020-12-15 02:25:00|13340.8|13339.3|13338.8|13337.9|13341|13339.8|13338.7|13337.5|436
1607999400000|2020-12-15 02:30:00|13338.7|13337.8|13341.8|13340.3|13343.3|13341.9|13337.8|13336.5|388
1607999700000|2020-12-15 02:35:00|13341.9|13340.4|13342.2|13340.7|13343.1|13341.6|13341.1|13339.7|319
1608000000000|2020-12-15 02:40:00|13342.1|13340.6|13340.5|13339|13342.2|13340.9|13339.1|13337.8|259
1608000300000|2020-12-15 02:45:00|13340.6|13339.1|13339.8|13338.3|13341.9|13340.6|13338.9|13337.7|235
1608000600000|2020-12-15 02:50:00|13339.9|13338.4|13342.7|13341.2|13342.9|13341.7|13339.8|13338.3|364
1608000900000|2020-12-15 02:55:00|13342.8|13341.3|13343.9|13342.4|13344.1|13342.9|13341.5|13340|358
1608001200000|2020-12-15 03:00:00|13344|13342.5|13348|13346.5|13348|13346.5|13342.4|13340.9|319
1608001500000|2020-12-15 03:05:00|13348.1|13346.6|13344.5|13343|13348.8|13347.5|13344.1|13342.8|197
1608001800000|2020-12-15 03:10:00|13344.3|13343.4|13345.4|13343.9|13346.1|13344.6|13342.8|13341.3|298
1608002100000|2020-12-15 03:15:00|13345.1|13343.6|13342.5|13341|13345.1|13343.7|13342|13340.5|317
1608002400000|2020-12-15 03:20:00|13342.4|13340.9|13338.9|13337.4|13342.5|13341|13338.2|13336.7|484
1608002700000|2020-12-15 03:25:00|13338.8|13337.3|13340.4|13338.9|13340.8|13339.3|13338.3|13337|306
1608003000000|2020-12-15 03:30:00|13340.1|13338.6|13341.8|13340.3|13343.1|13341.8|13338.6|13337.3|355
1608003300000|2020-12-15 03:35:00|13341.7|13340.2|13335.8|13334.3|13342.1|13340.7|13335.1|13333.7|492
1608003600000|2020-12-15 03:40:00|13335.9|13334.4|13337.5|13336|13337.9|13336.5|13335.5|13334.1|406
1608003900000|2020-12-15 03:45:00|13337.4|13335.9|13335.9|13334.4|13338.2|13336.7|13334.7|13333.3|433
1608004200000|2020-12-15 03:50:00|13335.8|13334.3|13337.2|13335.7|13337.9|13336.7|13335.7|13334.2|324
1608004500000|2020-12-15 03:55:00|13337.3|13335.8|13339.8|13338.3|13341|13339.5|13336.7|13335.2|348
1608004800000|2020-12-15 04:00:00|13339.6|13338.1|13338.1|13336.6|13339.8|13338.3|13335.5|13334.2|336
1608005100000|2020-12-15 04:05:00|13337.7|13336.8|13336.6|13335.1|13339.1|13337.9|13336.3|13335.1|288
1608005400000|2020-12-15 04:10:00|13336.7|13335.2|13338.6|13337.1|13339|13337.9|13336.3|13334.8|395
1608005700000|2020-12-15 04:15:00|13338.7|13337.2|13337.4|13335.9|13338.8|13337.3|13336.6|13335.1|223
1608006000000|2020-12-15 04:20:00|13337.5|13336|13335.6|13334.1|13338.1|13336.6|13334.4|13333.2|245
1608006300000|2020-12-15 04:25:00|13335.5|13334|13331.5|13330|13336.2|13334.7|13331.3|13329.8|278
1608006600000|2020-12-15 04:30:00|13331.7|13330.2|13332.8|13331.3|13333.3|13331.8|13331.7|13330.2|250
1608006900000|2020-12-15 04:35:00|13332.9|13331.4|13330.9|13329.4|13333.9|13332.4|13330.2|13328.7|311
1608007200000|2020-12-15 04:40:00|13331|13329.5|13331.8|13330.3|13332.9|13331.4|13330.6|13329.1|205
1608007500000|2020-12-15 04:45:00|13331.5|13330.6|13330.5|13329|13332.1|13330.6|13330.5|13329|228
1608007800000|2020-12-15 04:50:00|13330.3|13328.8|13327.7|13326.2|13331|13329.5|13325.2|13323.7|406
1608008100000|2020-12-15 04:55:00|13327.6|13326.1|13326.5|13325|13328.3|13326.8|13325.6|13324.1|297
1608008400000|2020-12-15 05:00:00|13326.4|13324.9|13330|13328.5|13331.2|13329.7|13325.6|13324.1|343
1608008700000|2020-12-15 05:05:00|13329.9|13328.4|13333.7|13332.2|13334.2|13332.9|13328.5|13327|389
1608009000000|2020-12-15 05:10:00|13333.6|13332.1|13333.5|13332|13334.8|13333.3|13332.6|13331.1|252
1608009300000|2020-12-15 05:15:00|13332.8|13331.3|13334.4|13332.9|13336.4|13334.9|13331.7|13330.2|313
1608009600000|2020-12-15 05:20:00|13334.2|13332.7|13332.2|13330.7|13335.7|13334.3|13331.6|13330.1|344
1608009900000|2020-12-15 05:25:00|13332.1|13330.6|13332.7|13331.2|13332.9|13331.5|13328.3|13327.1|396
1608010200000|2020-12-15 05:30:00|13332.5|13331|13334.5|13333|13335.2|13333.7|13332.5|13331|386
1608010500000|2020-12-15 05:35:00|13334.4|13332.9|13335.9|13334.4|13336.9|13335.4|13334.2|13332.7|399
1608010800000|2020-12-15 05:40:00|13336|13334.5|13334.6|13333.1|13336.3|13335|13334.2|13332.7|309
1608011100000|2020-12-15 05:45:00|13334.7|13333.2|13343|13341.5|13343.2|13341.7|13334.1|13332.6|357
1608011400000|2020-12-15 05:50:00|13342.9|13341.4|13341.6|13340.7|13344.5|13343|13340.4|13339.1|528
1608011700000|2020-12-15 05:55:00|13341.8|13340.3|13345.9|13344.4|13346.1|13344.6|13340.5|13339.1|592
1608012000000|2020-12-15 06:00:00|13345.8|13344.3|13339.2|13337.7|13345.9|13344.4|13339|13337.7|549
1608012300000|2020-12-15 06:05:00|13338.5|13337|13339.8|13338.3|13339.9|13338.4|13337.3|13335.8|320
1608012600000|2020-12-15 06:10:00|13339.5|13338|13337.6|13336.1|13339.6|13338.3|13335.5|13334|381
1608012900000|2020-12-15 06:15:00|13337.5|13336|13334.7|13333.2|13338.9|13337.4|13334.2|13333.1|340
1608013200000|2020-12-15 06:20:00|13334.8|13333.3|13332.8|13331.3|13334.8|13333.3|13332.2|13331.1|186
1608013500000|2020-12-15 06:25:00|13332.7|13331.2|13329|13327.5|13332.7|13331.2|13328.4|13327|468
1608013800000|2020-12-15 06:30:00|13329.1|13327.6|13334.9|13333.4|13335.1|13333.6|13329|13327.5|343
1608014100000|2020-12-15 06:35:00|13334.8|13333.3|13343.1|13341.6|13344.3|13342.8|13334|13332.5|565
1608014400000|2020-12-15 06:40:00|13343|13341.5|13342.7|13341.2|13344.1|13342.6|13340.5|13339|396
1608014700000|2020-12-15 06:45:00|13342.6|13341.1|13343.1|13341.6|13345.3|13343.8|13340.3|13339.2|421
1608015000000|2020-12-15 06:50:00|13343.2|13341.7|13345.2|13343.7|13346.1|13344.9|13343.2|13341.7|308
1608015300000|2020-12-15 06:55:00|13345.1|13343.6|13342.9|13335.2|13347.3|13345.8|13342.9|13335.2|434
1608015600000|2020-12-15 07:00:00|13341.9|13335.8|13346.3|13344.8|13349.4|13347.4|13340.5|13334.5|687
1608015900000|2020-12-15 07:05:00|13346.4|13344.9|13332.1|13330.6|13348.9|13347.4|13331.5|13330|600
1608016200000|2020-12-15 07:10:00|13333|13331.2|13334.8|13333.3|13336.8|13335.3|13332.7|13331.2|397
1608016500000|2020-12-15 07:15:00|13334.7|13333.2|13341.5|13340|13341.5|13340.3|13333.6|13332.1|441
1608016800000|2020-12-15 07:20:00|13341.7|13340.2|13339.9|13338.4|13342.2|13340.9|13337.2|13335.7|510
1608017100000|2020-12-15 07:25:00|13339.7|13338.2|13334.6|13333.1|13344.9|13343.4|13333.6|13332.1|608
1608017400000|2020-12-15 07:30:00|13334.5|13333|13326.6|13325.1|13334.6|13333.4|13326.2|13324.7|555
1608017700000|2020-12-15 07:35:00|13326.7|13325.2|13333.1|13331.6|13333.5|13332|13321.6|13320.5|645
1608018000000|2020-12-15 07:40:00|13332.7|13331.8|13331|13329.5|13336.4|13334.9|13330.4|13328.9|499
1608018300000|2020-12-15 07:45:00|13331.1|13329.6|13331.4|13329.9|13333|13331.5|13326.6|13325.5|473
1608018600000|2020-12-15 07:50:00|13331.3|13329.8|13331.9|13330.4|13332.1|13331|13327.4|13325.9|420
1608018900000|2020-12-15 07:55:00|13331.6|13330.7|13327.4|13325.9|13334.7|13333.4|13325.6|13324.5|581
1608019200000|2020-12-15 08:00:00|13327.3|13325.8|13326|13325.1|13327.3|13325.8|13318.5|13317.2|731
1608019500000|2020-12-15 08:05:00|13325.8|13324.9|13320.9|13319.4|13334.2|13332.9|13320.7|13319.3|786
1608019800000|2020-12-15 08:10:00|13321.3|13319.8|13323.6|13322.1|13330.6|13329.5|13319.6|13318.1|779
1608020100000|2020-12-15 08:15:00|13323.9|13322.4|13316.7|13315.2|13324.5|13323|13314.7|13313.2|772
1608020400000|2020-12-15 08:20:00|13315.6|13314.7|13320|13318.5|13320|13318.5|13314.8|13313.3|680
1608020700000|2020-12-15 08:25:00|13319.9|13318.4|13323.9|13322.4|13324.6|13323.5|13315.9|13314.8|730
1608021000000|2020-12-15 08:30:00|13324.1|13322.6|13320.6|13319.1|13331.8|13330.4|13320.5|13319|803
1608021300000|2020-12-15 08:35:00|13320.5|13319|13306.8|13305.9|13322.1|13320.9|13306.3|13305.1|771
1608021600000|2020-12-15 08:40:00|13306.7|13305.8|13294|13292.5|13308|13306.9|13286.1|13284.6|969
1608021900000|2020-12-15 08:45:00|13294.1|13292.6|13287.8|13286.3|13294.3|13292.8|13281|13279.5|863
1608022200000|2020-12-15 08:50:00|13287.7|13286.2|13303.8|13302.9|13307.1|13305.9|13287.6|13286.1|864
1608022500000|2020-12-15 08:55:00|13303.5|13302.6|13306.3|13304.8|13308|13306.6|13294.4|13292.9|1092
1608022800000|2020-12-15 09:00:00|13306.1|13304.6|13316.6|13315.1|13316.6|13315.1|13302.2|13300.7|956
1608023100000|2020-12-15 09:05:00|13317|13315.5|13316|13314.5|13319.1|13317.6|13313.8|13312.3|748
1608023400000|2020-12-15 09:10:00|13315.9|13314.4|13309.8|13308.3|13316.4|13314.9|13306|13304.5|728
1608023700000|2020-12-15 09:15:00|13309.9|13308.4|13307.6|13306.1|13314.4|13312.9|13302.2|13300.7|907
1608024000000|2020-12-15 09:20:00|13307.5|13306|13300.6|13299.1|13307.6|13306.1|13300.1|13298.6|906
1608024300000|2020-12-15 09:25:00|13300.5|13299|13295.3|13293.8|13303.6|13302.1|13292|13290.7|998
1608024600000|2020-12-15 09:30:00|13295|13293.5|13304.3|13302.8|13304.7|13303.2|13291.2|13289.7|778
1608024900000|2020-12-15 09:35:00|13304.2|13302.7|13307.8|13306.3|13309|13307.5|13299.8|13298.4|815
1608025200000|2020-12-15 09:40:00|13307.9|13306.4|13312.2|13310.7|13313.2|13311.7|13307|13305.5|833
1608025500000|2020-12-15 09:45:00|13312.3|13310.8|13317.6|13316.1|13318.9|13317.7|13312.2|13310.7|972
1608025800000|2020-12-15 09:50:00|13317.7|13316.2|13330.8|13329.3|13332.6|13331.3|13317|13315.6|927
1608026100000|2020-12-15 09:55:00|13330.5|13329|13319|13317.5|13331.3|13329.8|13318.2|13316.7|825
1608026400000|2020-12-15 10:00:00|13319.3|13317.8|13315.2|13313.7|13327.8|13326.3|13313.4|13312.3|852
1608026700000|2020-12-15 10:05:00|13315.3|13313.8|13314.1|13312.6|13318.6|13317.1|13308.4|13306.9|766
1608027000000|2020-12-15 10:10:00|13314.2|13312.7|13313.7|13312.2|13319.1|13317.6|13311.5|13310.1|807
1608027300000|2020-12-15 10:15:00|13313.3|13312.4|13313.3|13311.8|13317|13315.8|13308.4|13307|736
1608027600000|2020-12-15 10:20:00|13313.1|13311.6|13306.2|13304.7|13315.3|13313.8|13304.8|13303.6|731
1608027900000|2020-12-15 10:25:00|13305.9|13304.4|13327.1|13325.6|13328.7|13327|13304.3|13302.8|863
1608028200000|2020-12-15 10:30:00|13327|13325.5|13325.1|13323.6|13332.1|13330.6|13322.3|13321.4|826
1608028500000|2020-12-15 10:35:00|13325.2|13323.7|13326.9|13325.4|13330.8|13329.6|13322.4|13320.9|688
1608028800000|2020-12-15 10:40:00|13326.7|13325.2|13326.1|13324.6|13329.3|13328.1|13324|13322.5|590
1608029100000|2020-12-15 10:45:00|13326.2|13324.7|13325.4|13323.9|13328.2|13326.7|13324.7|13323.5|582
1608029400000|2020-12-15 10:50:00|13325.3|13323.8|13326.7|13325.2|13330.9|13329.5|13324.5|13323.4|578
1608029700000|2020-12-15 10:55:00|13326.6|13325.1|13325.5|13324|13331.1|13329.6|13324.4|13323.1|736
1608030000000|2020-12-15 11:00:00|13325.6|13324.1|13330.5|13329|13332.6|13331.7|13324.4|13323.1|822
1608030300000|2020-12-15 11:05:00|13330.6|13329.1|13342|13340.5|13344.1|13342.6|13329.3|13327.2|862
1608030600000|2020-12-15 11:10:00|13342.1|13340.6|13338|13336.5|13342.6|13341.1|13335.7|13334.2|708
1608030900000|2020-12-15 11:15:00|13338.1|13336.6|13358.1|13356.6|13358.6|13357.1|13335.7|13334.2|841
1608031200000|2020-12-15 11:20:00|13358.2|13356.7|13356|13354.5|13362.6|13361.1|13352.8|13351.3|771
1608031500000|2020-12-15 11:25:00|13355.9|13354.4|13353.5|13352|13359.9|13358.6|13351.9|13350.4|692
1608031800000|2020-12-15 11:30:00|13353.6|13352.1|13347.1|13345.6|13355.6|13354.1|13346.6|13345.1|731
1608032100000|2020-12-15 11:35:00|13347|13345.5|13353.2|13351.7|13359.7|13358.2|13346.3|13345|791
1608032400000|2020-12-15 11:40:00|13353.3|13351.8|13364|13362.5|13369|13367.5|13353|13351.8|826
1608032700000|2020-12-15 11:45:00|13363.8|13362.3|13369.6|13368.1|13369.6|13368.1|13360|13359|618
1608033000000|2020-12-15 11:50:00|13369.2|13367.7|13382.6|13381.1|13386.3|13384.8|13368.9|13367.4|982
1608033300000|2020-12-15 11:55:00|13382.5|13381.6|13377|13375.5|13383.1|13381.6|13376.4|13375.1|907
1608033600000|2020-12-15 12:00:00|13377.3|13375.8|13374.9|13373.4|13385.1|13383.6|13373.8|13372.3|915
1608033900000|2020-12-15 12:05:00|13375.1|13373.6|13368.6|13367.1|13378.7|13377.3|13367.9|13366.7|737
1608034200000|2020-12-15 12:10:00|13369|13367.5|13377|13375.5|13384.8|13383.3|13368.7|13367.2|800
1608034500000|2020-12-15 12:15:00|13377.2|13375.7|13381.3|13379.8|13382.6|13381.1|13371.5|13370.2|696
1608034800000|2020-12-15 12:20:00|13381.2|13379.7|13378.2|13376.7|13381.8|13380.3|13376.1|13374.6|569
1608035100000|2020-12-15 12:25:00|13378.1|13376.6|13382.8|13381.3|13385.9|13384.4|13378|13376.5|662
1608035400000|2020-12-15 12:30:00|13382.9|13381.4|13388.1|13386.6|13389.3|13387.8|13379.8|13378.3|686
1608035700000|2020-12-15 12:35:00|13388|13386.5|13395.4|13393.9|13397.8|13396.3|13386.3|13384.9|695
1608036000000|2020-12-15 12:40:00|13395.5|13394|13392.6|13391.1|13395.5|13394|13386.2|13384.9|709
1608036300000|2020-12-15 12:45:00|13392.8|13391.3|13395.8|13394.3|13398.1|13396.6|13390.5|13389|791
1608036600000|2020-12-15 12:50:00|13395.7|13394.2|13381.4|13379.9|13397.9|13396.4|13381|13379.5|948
1608036900000|2020-12-15 12:55:00|13381.6|13380.1|13366.3|13364.8|13383.9|13382.5|13363.3|13361.8|1544
1608037200000|2020-12-15 13:00:00|13366.5|13365|13368.9|13367.4|13378.6|13377.1|13365.8|13364.3|1040
1608037500000|2020-12-15 13:05:00|13368.8|13367.3|13368.8|13367.3|13373.9|13372.4|13366.7|13365.2|828
1608037800000|2020-12-15 13:10:00|13368.9|13367.4|13374|13372.5|13374.8|13373.5|13366|13364.7|741
1608038100000|2020-12-15 13:15:00|13374.1|13372.6|13384.9|13383.4|13385.6|13384.1|13374|13372.6|959
1608038400000|2020-12-15 13:20:00|13384.7|13383.2|13388.6|13387.1|13391.3|13389.8|13381.2|13379.7|866
1608038700000|2020-12-15 13:25:00|13389.3|13387.8|13390.6|13389.1|13392.4|13391.3|13387.6|13386.4|658
1608039000000|2020-12-15 13:30:00|13390.5|13389|13383.9|13382.4|13394.6|13393.1|13382.9|13381.4|878
1608039300000|2020-12-15 13:35:00|13383.8|13382.3|13390.2|13388.7|13391.9|13390.4|13383.2|13381.7|958
1608039600000|2020-12-15 13:40:00|13390.3|13388.8|13388.8|13387.3|13393.9|13392.4|13382.3|13380.8|809
1608039900000|2020-12-15 13:45:00|13389.1|13387.6|13383.5|13382|13392.2|13390.7|13381.9|13380.4|849
1608040200000|2020-12-15 13:50:00|13383.4|13381.9|13385.8|13384.3|13390.3|13388.8|13382.6|13381.3|760
1608040500000|2020-12-15 13:55:00|13385.9|13384.4|13388.2|13386.7|13390.5|13389|13381.9|13380.4|801
1608040800000|2020-12-15 14:00:00|13388.1|13386.6|13389.4|13387.9|13393|13392.1|13387.6|13386.1|811
1608041100000|2020-12-15 14:05:00|13389.6|13388.1|13384.6|13383.1|13390.1|13388.6|13384.6|13383.1|645
1608041400000|2020-12-15 14:10:00|13384|13382.9|13384.6|13377.6|13387.1|13385.6|13382|13376.1|792
1608041700000|2020-12-15 14:15:00|13384.3|13377.9|13390.9|13389.4|13391|13389.5|13377.7|13376.1|914
1608042000000|2020-12-15 14:20:00|13390.8|13389.3|13390.8|13389.9|13391.3|13389.9|13385.6|13384.2|699
1608042300000|2020-12-15 14:25:00|13390.7|13389.8|13385.1|13383.6|13390.9|13389.9|13378.2|13376.9|772
1608042600000|2020-12-15 14:30:00|13385.2|13383.7|13384.1|13382.6|13386.4|13385.2|13378.4|13377.5|1075
1608042900000|2020-12-15 14:35:00|13384|13382.5|13368.5|13367|13384.4|13383.1|13367.8|13366.5|1068
1608043200000|2020-12-15 14:40:00|13368.4|13366.9|13374.9|13373.4|13379.7|13378.4|13368.3|13366.8|945
1608043500000|2020-12-15 14:45:00|13374.7|13373.2|13373|13371.5|13381.4|13379.9|13371.6|13370.3|1026
1608043800000|2020-12-15 14:50:00|13372.9|13371.4|13374.3|13372.8|13377.6|13376.6|13370.7|13369.2|1054
1608044100000|2020-12-15 14:55:00|13374.1|13372.6|13368.5|13367|13377.2|13376.2|13365.7|13364.6|1174
1608044400000|2020-12-15 15:00:00|13368.7|13367.2|13370|13368.5|13372|13371.1|13359.6|13358.7|1156
1608044700000|2020-12-15 15:05:00|13369.9|13368.4|13366.5|13365|13370.5|13369.2|13363.5|13362|755
1608045000000|2020-12-15 15:10:00|13366.3|13364.8|13376.2|13374.7|13378.2|13377|13364.1|13362.9|866
1608045300000|2020-12-15 15:15:00|13376.5|13375|13370.5|13369|13377|13375.5|13369.9|13368.4|822
1608045600000|2020-12-15 15:20:00|13370.6|13369.1|13374.5|13373.6|13377.3|13376.2|13369.5|13368.4|785
1608045900000|2020-12-15 15:25:00|13374.8|13373.3|13379.2|13377.7|13383.4|13382|13374.4|13372.9|749
1608046200000|2020-12-15 15:30:00|13379.1|13377.6|13382.3|13380.8|13383.1|13382|13378.5|13377|735
1608046500000|2020-12-15 15:35:00|13382|13381.1|13386.9|13385.4|13388.1|13386.6|13381.4|13379.9|866
1608046800000|2020-12-15 15:40:00|13387|13385.5|13388.1|13386.6|13390.1|13389|13384|13382.5|652
1608047100000|2020-12-15 15:45:00|13388.3|13386.8|13397.3|13395.8|13398.3|13396.9|13388.2|13386.7|835
1608047400000|2020-12-15 15:50:00|13397.4|13395.9|13399.2|13398.3|13401.3|13399.8|13393.1|13391.8|865
1608047700000|2020-12-15 15:55:00|13399.4|13397.9|13398.9|13397.4|13403.5|13402.2|13398.2|13397|1021
1608048000000|2020-12-15 16:00:00|13399|13397.5|13386.7|13385.8|13399.1|13398.2|13386.6|13385.7|880
1608048300000|2020-12-15 16:05:00|13386.6|13385.7|13434|13432.5|13449.7|13447.9|13383.5|13382.5|1772
1608048600000|2020-12-15 16:10:00|13433.9|13432.4|13439.4|13437.9|13444.8|13443.3|13427.8|13426|1405
1608048900000|2020-12-15 16:15:00|13439.3|13437.8|13443.8|13442.3|13446|13444.5|13432.2|13430.8|904
1608049200000|2020-12-15 16:20:00|13443.7|13442.2|13446.2|13444.7|13448.6|13447.7|13438.5|13437|938
1608049500000|2020-12-15 16:25:00|13446.1|13444.6|13439|13437.5|13453.2|13452|13437.8|13436.3|1050
1608049800000|2020-12-15 16:30:00|13439.3|13437.8|13429.6|13428.7|13439.3|13437.8|13426.4|13425.3|1103
1608050100000|2020-12-15 16:35:00|13429.8|13428.9|13429.3|13427.8|13436.9|13435.8|13413|13410.9|1427
1608050400000|2020-12-15 16:40:00|13429.4|13427.9|13428.3|13427.4|13435.2|13433.7|13425|13423.7|1008
1608050700000|2020-12-15 16:45:00|13428.4|13427.5|13428.2|13427.3|13432.6|13431.1|13422.7|13421.5|698
1608051000000|2020-12-15 16:50:00|13428.5|13427|13433|13431.5|13434.2|13433.1|13428|13426.6|710
1608051300000|2020-12-15 16:55:00|13433.1|13431.6|13430.1|13428.6|13439|13437.8|13426.1|13424.7|804
1608051600000|2020-12-15 17:00:00|13430.2|13428.7|13430.1|13428.6|13439|13437.7|13428.7|13427.5|856
1608051900000|2020-12-15 17:05:00|13430|13428.5|13424.6|13423.1|13433|13432|13421.4|13420|836
1608052200000|2020-12-15 17:10:00|13424.5|13423|13430.8|13429.9|13432.6|13431.4|13424.4|13423|627
1608052500000|2020-12-15 17:15:00|13430.6|13429.7|13431.5|13430.6|13431.9|13430.8|13428.1|13427.2|518
1608052800000|2020-12-15 17:20:00|13431.6|13430.7|13431.5|13430.6|13432.3|13431.4|13429.2|13427.8|581
1608053100000|2020-12-15 17:25:00|13431.3|13430.4|13427.2|13426.3|13432|13431|13427|13425.7|637
1608053400000|2020-12-15 17:30:00|13427.3|13426.4|13422|13420.5|13430.2|13429.3|13421.3|13420.1|756
1608053700000|2020-12-15 17:35:00|13421.9|13420.4|13427.4|13426.5|13428|13426.8|13418.9|13417.6|722
1608054000000|2020-12-15 17:40:00|13427.5|13426.6|13430.1|13429.2|13431.8|13430.7|13425.3|13424.4|595
1608054300000|2020-12-15 17:45:00|13430.2|13429.3|13437.1|13435.6|13439.9|13438.8|13430.2|13429.3|661
1608054600000|2020-12-15 17:50:00|13437|13436.1|13437|13435.5|13439.8|13438.7|13435.6|13434.7|566
1608054900000|2020-12-15 17:55:00|13437.1|13435.6|13430.8|13429.3|13438.8|13437.3|13429|13427.5|748
1608055200000|2020-12-15 18:00:00|13430|13428.5|13438.2|13436.7|13438.9|13437.4|13430|13428.5|602
1608055500000|2020-12-15 18:05:00|13438.1|13436.6|13439.7|13438.2|13449|13447.8|13435.5|13434.2|820
1608055800000|2020-12-15 18:10:00|13439.8|13438.3|13438.2|13437.3|13441|13439.5|13437|13435.7|784
1608056100000|2020-12-15 18:15:00|13438.3|13437.4|13439.3|13438.4|13440.9|13439.5|13437|13435.7|730
1608056400000|2020-12-15 18:20:00|13439.4|13438.5|13437.5|13436|13440.5|13439.6|13435.6|13434.7|581
1608056700000|2020-12-15 18:25:00|13437.6|13436.1|13435.4|13434.5|13439.7|13438.6|13435.3|13434.1|611
1608057000000|2020-12-15 18:30:00|13435.8|13434.9|13428.7|13427.2|13436.9|13436|13427.2|13425.8|585
1608057300000|2020-12-15 18:35:00|13428.8|13427.3|13434.4|13433.5|13436|13435.1|13427.4|13426.2|672
1608057600000|2020-12-15 18:40:00|13434.3|13433.4|13433.9|13432.4|13435.5|13434|13430.5|13429.6|604
1608057900000|2020-12-15 18:45:00|13433.6|13432.7|13434.3|13433.4|13436.3|13435.3|13433.3|13432.1|527
1608058200000|2020-12-15 18:50:00|13434.2|13433.3|13430.4|13429.5|13434.5|13433.6|13428.4|13427.5|551
1608058500000|2020-12-15 18:55:00|13430.3|13429.4|13426.4|13425.5|13434.2|13433.2|13426.3|13425.2|548
1608058800000|2020-12-15 19:00:00|13426.3|13425.4|13426.7|13425.8|13428.5|13427.3|13422.8|13421.5|682
1608059100000|2020-12-15 19:05:00|13426.6|13425.7|13423.2|13421.7|13427.6|13426.7|13419.4|13418.2|607
1608059400000|2020-12-15 19:10:00|13423.3|13422.3|13425.6|13424.7|13427.3|13426|13423|13421.5|469
1608059700000|2020-12-15 19:15:00|13425.7|13424.8|13409.9|13408.4|13427.4|13426.5|13409.3|13407.8|647
1608060000000|2020-12-15 19:20:00|13410.3|13408.8|13414.8|13413.3|13414.9|13413.4|13402.1|13400.8|767
1608060300000|2020-12-15 19:25:00|13414.7|13413.2|13416.7|13415.2|13417.3|13416|13412.9|13411.6|558
1608060600000|2020-12-15 19:30:00|13416.6|13415.1|13415.7|13414.2|13417.3|13415.8|13410.6|13409.7|560
1608060900000|2020-12-15 19:35:00|13415.6|13414.1|13420.6|13419.1|13420.7|13419.4|13414.4|13413.3|575
1608061200000|2020-12-15 19:40:00|13420.5|13419|13424.6|13423.7|13425.6|13424.4|13420.2|13419|744
1608061500000|2020-12-15 19:45:00|13425.2|13423.6|13425.1|13424.2|13426.6|13425.7|13423.4|13422.5|576
1608061800000|2020-12-15 19:50:00|13425.2|13424.3|13423.5|13422.6|13426.3|13425|13419.9|13418.7|649
1608062100000|2020-12-15 19:55:00|13424.1|13422.5|13431.3|13430.4|13435.3|13433.8|13423.3|13422.1|978
1608062400000|2020-12-15 20:00:00|13430.5|13429|13430.4|13429.5|13433.2|13431.7|13423.4|13421.9|783
1608062700000|2020-12-15 20:05:00|13430.3|13429.4|13433.6|13432.1|13437.3|13435.9|13429|13427.7|733
1608063000000|2020-12-15 20:10:00|13433.7|13432.2|13434.6|13433.1|13434.9|13433.4|13428.1|13426.6|688
1608063300000|2020-12-15 20:15:00|13434.7|13433.2|13432|13430.5|13435.6|13434.4|13430.3|13429|622
1608063600000|2020-12-15 20:20:00|13431.9|13430.4|13436.9|13435.4|13437.4|13436.2|13430.2|13428.7|594
1608063900000|2020-12-15 20:25:00|13436.8|13435.3|13447.1|13445.6|13447.1|13445.6|13435.5|13434|798
1608064200000|2020-12-15 20:30:00|13446.9|13445.4|13444.7|13443.2|13447.4|13445.9|13440.8|13439.3|592
1608064500000|2020-12-15 20:35:00|13444.6|13443.1|13446.5|13445|13446.8|13445.5|13442.1|13440.8|492
1608064800000|2020-12-15 20:40:00|13446.4|13444.9|13447.5|13446|13450.6|13449.1|13445.4|13444.2|644
1608065100000|2020-12-15 20:45:00|13447.3|13445.8|13449.7|13448.2|13451|13449.7|13446.5|13445|488
1608065400000|2020-12-15 20:50:00|13449.9|13448.4|13444.7|13443.2|13450|13448.5|13444.4|13442.9|347
1608065700000|2020-12-15 20:55:00|13444.6|13443.1|13450.4|13448.9|13451.5|13450|13442.8|13441.6|613
1608066000000|2020-12-15 21:00:00|13450.3|13448.8|13454.3|13452.8|13454.8|13453.3|13441.6|13440.1|636
1608066300000|2020-12-15 21:05:00|13454.2|13452.7|13455.4|13453.9|13457.4|13455.8|13453.5|13452|532
1608066600000|2020-12-15 21:10:00|13455.3|13453.8|13452.4|13450.9|13456.8|13455.3|13451.6|13450.1|559
1608066900000|2020-12-15 21:15:00|13452.5|13451|13453|13452.1|13455.3|13453.8|13452.2|13450.7|270
1608067200000|2020-12-15 21:20:00|13452.9|13452|13451.7|13450.2|13455|13453.5|13450.6|13449.1|439
1608067500000|2020-12-15 21:25:00|13451.8|13450.3|13454.6|13453.1|13455.3|13453.8|13450.3|13448.8|393
1608067800000|2020-12-15 21:30:00|13454.5|13453|13457|13455.5|13458.6|13457.1|13453.4|13451.9|316
1608068100000|2020-12-15 21:35:00|13456.9|13455.4|13462.1|13460.6|13466.7|13465.1|13456.8|13455.2|526
1608068400000|2020-12-15 21:40:00|13461.9|13460.4|13466.1|13464.6|13466.2|13464.7|13460.3|13458.8|342
1608068700000|2020-12-15 21:45:00|13466|13464.5|13462.4|13460.9|13466.2|13464.7|13460.1|13458.3|468
1608069000000|2020-12-15 21:50:00|13462.1|13460.6|13462.1|13460.6|13464.4|13462.4|13459.6|13458.1|320
1608069300000|2020-12-15 21:55:00|13462.4|13460.9|13467.9|13457.9|13471.9|13468.6|13460.6|13457.1|1033
1608069600000|2020-12-15 22:00:00|13467.7|13457.7|13465.9|13455.9|13471.9|13462.4|13463.9|13453.9|87
1608069900000|2020-12-15 22:05:00|13468.3|13458.3|13464.1|13456.1|13469.9|13460.9|13463.2|13453.5|344
1608070200000|2020-12-15 22:10:00|13464.4|13455.6|13463.3|13455.5|13467.6|13459.9|13463.2|13454.6|347
1608070500000|2020-12-15 22:15:00|13463.4|13455.6|13459|13453|13464.1|13456.8|13457|13449.9|382
1608070800000|2020-12-15 22:20:00|13458.9|13453.2|13463.2|13453.2|13464.5|13454.5|13457.7|13449.4|194
1608071100000|2020-12-15 22:25:00|13463.6|13453.6|13463.4|13453.4|13464.9|13454.9|13462.2|13452.2|150
1608071400000|2020-12-15 22:30:00|13463.3|13453.3|13462.6|13455.7|13465.7|13457.9|13460.8|13451.8|294
1608071700000|2020-12-15 22:35:00|13462.5|13456|13460.9|13456.2|13462.9|13457.8|13460.1|13454.9|247
1608072000000|2020-12-15 22:40:00|13460.7|13456.5|13459.5|13452.8|13466.4|13456.5|13456|13446|373
1608072300000|2020-12-15 22:45:00|13459.6|13453.4|13453.8|13446.9|13460.9|13454|13452.5|13443.1|702
1608072600000|2020-12-15 22:50:00|13453.7|13446.8|13453.3|13446.8|13455|13448|13452.5|13444.4|1659
1608072900000|2020-12-15 22:55:00|13453.2|13446.3|13454.5|13448|13455.3|13449|13453|13445.4|1656
1608073200000|2020-12-15 23:00:00|13455.1|13448.2|13452.7|13450.4|13457.6|13452.6|13452.7|13448.2|1086
1608073500000|2020-12-15 23:05:00|13452.3|13450.8|13450.8|13448.4|13453.3|13451.1|13450.4|13448|1012
1608073800000|2020-12-15 23:10:00|13450.7|13448.3|13449.8|13448.3|13451.6|13449.5|13449.7|13447.3|989
1608074100000|2020-12-15 23:15:00|13450|13447.8|13447.7|13446.2|13450|13448.2|13446.5|13444.4|382
1608074400000|2020-12-15 23:20:00|13447.6|13446.1|13444.5|13443|13448|13446.5|13443.5|13442|475
1608074700000|2020-12-15 23:25:00|13444.6|13443.1|13441.7|13440.2|13444.6|13443.1|13440.5|13439|738
1608075000000|2020-12-15 23:30:00|13441.9|13440.4|13447.2|13445.7|13447.4|13445.9|13441|13439.5|443
1608075300000|2020-12-15 23:35:00|13447.1|13445.6|13447.9|13446.4|13447.9|13446.4|13446.1|13444.8|166
1608075600000|2020-12-15 23:40:00|13447.8|13446.3|13443.7|13442.2|13448|13446.5|13443.2|13441.7|217
1608075900000|2020-12-15 23:45:00|13443.8|13442.3|13445.8|13444.3|13445.9|13444.4|13443.5|13442|177
1608076200000|2020-12-15 23:50:00|13445.9|13444.4|13447.3|13445.8|13448|13446.5|13445.6|13444.1|202
1608076500000|2020-12-15 23:55:00|13447.2|13445.7|13448|13446.5|13448|13446.5|13444.4|13442.6|280
1608076800000|2020-12-16 00:00:00|13447.7|13446.2|13444.2|13442.7|13447.7|13446.2|13443.7|13442.2|408
1608077100000|2020-12-16 00:05:00|13444.3|13442.8|13443.8|13442.3|13445|13443.5|13443.3|13442.1|286
1608077400000|2020-12-16 00:10:00|13443.9|13442.4|13443.5|13442|13445.2|13443.7|13443.3|13441.8|224
1608077700000|2020-12-16 00:15:00|13443.4|13441.9|13443.4|13441.9|13444.4|13443.1|13441.6|13440.1|314
1608078000000|2020-12-16 00:20:00|13443.5|13442|13443.3|13441.8|13443.7|13442.4|13442.6|13441.3|204
1608078300000|2020-12-16 00:25:00|13443.6|13442.1|13440.5|13439|13443.6|13442.1|13439.8|13438.3|228
1608078600000|2020-12-16 00:30:00|13440.4|13438.9|13440.1|13438.6|13441.1|13439.6|13438.7|13437.2|373
1608078900000|2020-12-16 00:35:00|13440.2|13438.7|13442.3|13440.8|13443.2|13441.7|13439.8|13438.3|346
1608079200000|2020-12-16 00:40:00|13442.1|13440.6|13440.2|13438.7|13444.1|13442.6|13439.9|13438.5|456
1608079500000|2020-12-16 00:45:00|13440.3|13438.8|13439.4|13437.9|13441|13439.5|13438.7|13437.2|414
1608079800000|2020-12-16 00:50:00|13439.3|13437.8|13437.1|13435.6|13439.4|13437.9|13436.4|13434.9|614
1608080100000|2020-12-16 00:55:00|13437.2|13435.7|13439.6|13438.1|13440.4|13439.2|13436.3|13434.8|476
1608080400000|2020-12-16 01:00:00|13439.1|13438.2|13440.5|13439|13441.3|13439.9|13438.7|13437.2|435
1608080700000|2020-12-16 01:05:00|13440.3|13438.8|13438.4|13436.9|13440.3|13439.3|13437.6|13436.5|234
1608081000000|2020-12-16 01:10:00|13438.3|13436.8|13436.1|13434.6|13439.7|13438.4|13435.5|13434|258
1608081300000|2020-12-16 01:15:00|13436.2|13434.7|13437.6|13436.1|13439.4|13438.2|13435.8|13434.3|313
1608081600000|2020-12-16 01:20:00|13437.7|13436.2|13437.2|13435.7|13438.4|13436.9|13435.7|13434.4|343
1608081900000|2020-12-16 01:25:00|13437.1|13435.6|13439.6|13438.1|13440.8|13439.3|13436.2|13434.7|350
1608082200000|2020-12-16 01:30:00|13439.4|13437.9|13439.3|13437.8|13440.3|13438.9|13436.7|13435.2|402
1608082500000|2020-12-16 01:35:00|13439.2|13437.7|13439.1|13437.6|13441.2|13439.9|13438.6|13437.1|321
1608082800000|2020-12-16 01:40:00|13439.2|13437.7|13435.1|13434.2|13439.3|13437.9|13434.9|13433.7|361
1608083100000|2020-12-16 01:45:00|13435.4|13433.9|13435.9|13434.4|13437.2|13435.7|13435.4|13433.9|344
1608083400000|2020-12-16 01:50:00|13435.8|13434.3|13440|13438.5|13440.6|13439.4|13435.8|13434.3|358
1608083700000|2020-12-16 01:55:00|13440.1|13438.6|13440.3|13438.8|13441.8|13440.3|13439.9|13438.4|326
1608084000000|2020-12-16 02:00:00|13440.5|13439|13445.8|13444.3|13446.6|13445.3|13440.3|13438.8|436
1608084300000|2020-12-16 02:05:00|13445.7|13444.2|13445.2|13443.7|13446.5|13445|13445|13443.5|237
1608084600000|2020-12-16 02:10:00|13445.1|13443.6|13446.7|13445.2|13447.7|13446.3|13444.6|13443.1|316
1608084900000|2020-12-16 02:15:00|13446.6|13445.1|13446.5|13445|13447|13445.5|13444.8|13443.3|245
1608085200000|2020-12-16 02:20:00|13446.4|13444.9|13444.8|13443.3|13446.4|13444.9|13444.6|13443.1|221
1608085500000|2020-12-16 02:25:00|13444.9|13443.4|13445.5|13444|13445.7|13444.2|13444|13442.5|251
1608085800000|2020-12-16 02:30:00|13445.6|13444.1|13445.7|13444.2|13446.7|13445.2|13445.2|13444|298
1608086100000|2020-12-16 02:35:00|13445.9|13444.4|13445.5|13444|13446.9|13445.6|13445.1|13443.8|275
1608086400000|2020-12-16 02:40:00|13445.4|13443.9|13443.6|13442.1|13445.5|13444.2|13442.3|13440.8|264
1608086700000|2020-12-16 02:45:00|13443.7|13442.2|13443.9|13442.4|13444.3|13442.8|13443.2|13441.9|233
1608087000000|2020-12-16 02:50:00|13443.8|13442.3|13442.9|13441.4|13443.9|13442.4|13442.6|13441.1|237
1608087300000|2020-12-16 02:55:00|13443|13441.5|13444.1|13442.6|13444.8|13443.6|13442.9|13441.4|364
1608087600000|2020-12-16 03:00:00|13444|13442.5|13445.4|13443.9|13445.4|13444.2|13443.5|13442.2|314
1608087900000|2020-12-16 03:05:00|13445.3|13443.8|13444.7|13443.2|13445.5|13444.2|13444.4|13443.1|228
1608088200000|2020-12-16 03:10:00|13444.6|13443.1|13445.4|13444.5|13447|13446.1|13444.4|13443.1|284
1608088500000|2020-12-16 03:15:00|13445.5|13444.6|13446.7|13445.2|13447.6|13446.3|13445.3|13443.9|283
1608088800000|2020-12-16 03:20:00|13446.8|13445.3|13447.9|13446.4|13448|13446.8|13446.3|13445.2|185
1608089100000|2020-12-16 03:25:00|13448|13446.5|13447.5|13446|13448|13446.5|13445.9|13444.4|371
1608089400000|2020-12-16 03:30:00|13447.4|13445.9|13446.9|13446|13447.6|13446.3|13446.4|13445.1|249
1608089700000|2020-12-16 03:35:00|13447|13446.1|13448.2|13446.7|13448.5|13447|13446.1|13445|280
1608090000000|2020-12-16 03:40:00|13448.1|13446.6|13446.5|13445|13448.2|13446.8|13445.4|13443.9|252
1608090300000|2020-12-16 03:45:00|13446.6|13445.1|13448|13446.5|13448.5|13447.3|13446|13444.6|414
1608090600000|2020-12-16 03:50:00|13447.9|13446.4|13447.2|13445.7|13448.7|13447.2|13446.3|13445|295
1608090900000|2020-12-16 03:55:00|13447.1|13445.6|13445.7|13444.2|13447.5|13446|13445.3|13444.1|447
1608091200000|2020-12-16 04:00:00|13445.6|13444.1|13442.1|13440.6|13445.9|13444.4|13442|13440.5|442
1608091500000|2020-12-16 04:05:00|13442|13440.5|13443.8|13442.3|13444.3|13442.9|13441.6|13440.1|456
1608091800000|2020-12-16 04:10:00|13443.9|13442.4|13447|13445.5|13447.3|13445.9|13443.5|13442|302
1608092100000|2020-12-16 04:15:00|13446.6|13445.7|13448.7|13447.2|13449.1|13447.6|13446.5|13445.4|357
1608092400000|2020-12-16 04:20:00|13448.6|13447.1|13449|13447.5|13449.5|13448.3|13448.2|13446.7|283
1608092700000|2020-12-16 04:25:00|13448.6|13447.1|13449.3|13447.8|13449.4|13447.9|13447.2|13446|243
1608093000000|2020-12-16 04:30:00|13449.1|13447.6|13453.2|13451.7|13453.3|13451.8|13448.5|13447.4|271
1608093300000|2020-12-16 04:35:00|13453.4|13451.9|13455.6|13454.1|13455.9|13454.4|13452.3|13450.8|282
1608093600000|2020-12-16 04:40:00|13455.5|13454|13460|13458.5|13461.3|13459.8|13454.1|13452.6|411
1608093900000|2020-12-16 04:45:00|13459.8|13458.3|13460.8|13459.3|13462.1|13460.6|13459.2|13458|404
1608094200000|2020-12-16 04:50:00|13460.9|13459.4|13463.4|13461.9|13465.1|13463.7|13459.8|13458.3|323
1608094500000|2020-12-16 04:55:00|13463.6|13462.1|13467.3|13466.4|13470|13468.7|13463.5|13462|433
1608094800000|2020-12-16 05:00:00|13467.6|13466.1|13467.1|13466.2|13471.3|13469.8|13465.6|13464.1|401
1608095100000|2020-12-16 05:05:00|13467.5|13466|13459.9|13459|13467.7|13466.4|13459.8|13458.7|467
1608095400000|2020-12-16 05:10:00|13460|13459.1|13461.7|13460.2|13463|13461.8|13459.9|13458.8|364
1608095700000|2020-12-16 05:15:00|13461.8|13460.3|13459.6|13458.1|13462.9|13461.6|13459.1|13457.7|293
1608096000000|2020-12-16 05:20:00|13459.7|13458.2|13459.7|13458.2|13461|13459.8|13458.1|13456.6|610
1608096300000|2020-12-16 05:25:00|13459.8|13458.3|13464.4|13462.9|13465|13463.5|13459.6|13458.1|404
1608096600000|2020-12-16 05:30:00|13464.3|13462.8|13469.9|13468.4|13470.3|13468.8|13464.2|13462.7|398
1608096900000|2020-12-16 05:35:00|13469.8|13468.3|13466.3|13464.8|13471.5|13470|13465.7|13464.2|477
1608097200000|2020-12-16 05:40:00|13466.2|13464.7|13460.8|13459.3|13467.6|13466.1|13460.8|13459.3|411
1608097500000|2020-12-16 05:45:00|13460.9|13459.4|13466.2|13464.7|13466.8|13465.3|13459.6|13458.4|444
1608097800000|2020-12-16 05:50:00|13466.3|13464.8|13462.4|13460.9|13466.8|13465.3|13462|13460.5|583
1608098100000|2020-12-16 05:55:00|13462.6|13461.1|13463.9|13462.4|13464.5|13463|13462.3|13460.8|276
1608098400000|2020-12-16 06:00:00|13463.8|13462.3|13460.9|13459.4|13464.7|13463.2|13460.4|13458.9|354
1608098700000|2020-12-16 06:05:00|13461|13459.5|13459.4|13457.9|13461.4|13459.9|13457.1|13456.2|390
1608099000000|2020-12-16 06:10:00|13459.2|13457.7|13455.7|13454.8|13459.4|13457.9|13455.7|13454.8|298
1608099300000|2020-12-16 06:15:00|13455.9|13455|13453|13451.5|13456.3|13455|13450.4|13448.9|556
1608099600000|2020-12-16 06:20:00|13453.1|13451.6|13452.7|13451.2|13455.1|13453.6|13451.1|13449.6|355
1608099900000|2020-12-16 06:25:00|13452.6|13451.1|13458.3|13456.8|13459.4|13457.9|13452.6|13451.1|283
1608100200000|2020-12-16 06:30:00|13458.2|13456.7|13466.8|13465.3|13466.9|13465.4|13457.8|13456.3|532
1608100500000|2020-12-16 06:35:00|13467.1|13465.6|13465.2|13463.7|13467.2|13465.7|13464.5|13463.3|247
1608100800000|2020-12-16 06:40:00|13465.1|13463.6|13463.1|13461.6|13465.2|13463.7|13461.4|13459.9|324
1608101100000|2020-12-16 06:45:00|13463.2|13461.7|13467.8|13466.3|13468|13466.5|13460.8|13459.5|376
1608101400000|2020-12-16 06:50:00|13467.4|13466.5|13468.6|13467.1|13469.9|13468.4|13465.7|13464.2|439
1608101700000|2020-12-16 06:55:00|13468.7|13467.2|13472.1|13462.1|13472.4|13467.7|13465.2|13460.1|395
1608102000000|2020-12-16 07:00:00|13473.4|13463.4|13460.8|13459.9|13477.5|13471.1|13460.7|13459.7|741
1608102300000|2020-12-16 07:05:00|13460.9|13460|13456.8|13455.3|13462.6|13461.1|13449.3|13447.8|973
1608102600000|2020-12-16 07:10:00|13456.7|13455.2|13461.1|13459.6|13461.3|13460.1|13453.2|13451.7|562
1608102900000|2020-12-16 07:15:00|13461.2|13459.7|13467.1|13465.6|13467.2|13465.7|13459.2|13457.9|742
1608103200000|2020-12-16 07:20:00|13466.6|13465.1|13465.7|13464.2|13468.4|13466.9|13463.4|13462|471
1608103500000|2020-12-16 07:25:00|13465.6|13464.1|13470.6|13469.1|13470.8|13469.3|13465.5|13464|539
1608103800000|2020-12-16 07:30:00|13470.5|13469|13471|13469.5|13473.8|13472.4|13466.6|13465.4|530
1608104100000|2020-12-16 07:35:00|13470.7|13469.2|13473.5|13472|13473.6|13472.4|13470.2|13468.8|400
1608104400000|2020-12-16 07:40:00|13473.4|13471.9|13478.6|13477.1|13483|13481.5|13473.2|13471.7|623
1608104700000|2020-12-16 07:45:00|13478.7|13477.2|13483.8|13482.3|13485.6|13484.1|13478.2|13476.9|483
1608105000000|2020-12-16 07:50:00|13483.7|13482.2|13489.5|13488|13492.4|13490.9|13482.6|13481.4|634
1608105300000|2020-12-16 07:55:00|13489.6|13488.1|13487.2|13485.7|13490.8|13489.3|13476.6|13475.6|943
1608105600000|2020-12-16 08:00:00|13487.3|13485.8|13489.7|13488.2|13496.5|13495|13484.6|13483.1|978
1608105900000|2020-12-16 08:05:00|13489.6|13488.1|13487.2|13485.7|13500.7|13499|13483.8|13482.3|1401
1608106200000|2020-12-16 08:10:00|13487.3|13485.8|13495.8|13490.9|13496.7|13491.4|13487.1|13485.6|711
1608106500000|2020-12-16 08:15:00|13495.7|13491.4|13499.9|13498.4|13500.5|13499|13492.1|13490.9|1142
1608106800000|2020-12-16 08:20:00|13499.8|13498.3|13497.1|13495.6|13509|13507.7|13495.9|13494.8|1028
1608107100000|2020-12-16 08:25:00|13497.2|13495.7|13505.4|13502.9|13505.8|13504.4|13497.1|13495.6|791
1608107400000|2020-12-16 08:30:00|13505.3|13503.2|13510.1|13509.2|13520.9|13518.9|13505.3|13503.2|1240
1608107700000|2020-12-16 08:35:00|13510.2|13509.3|13511.7|13510.2|13520.8|13519.6|13508.6|13507.1|1054
1608108000000|2020-12-16 08:40:00|13511.6|13510.1|13500.8|13499.3|13512.9|13511.4|13499.2|13497.8|1024
1608108300000|2020-12-16 08:45:00|13499.9|13498.4|13494.7|13493.2|13505.4|13504.4|13494.2|13492.8|945
1608108600000|2020-12-16 08:50:00|13494.3|13492.8|13499.2|13497.7|13504|13502.5|13473.8|13472.3|1346
1608108900000|2020-12-16 08:55:00|13499.3|13497.8|13507.9|13506.4|13510|13508.6|13498.3|13497.1|815
1608109200000|2020-12-16 09:00:00|13507.8|13506.3|13501.2|13499.7|13511.2|13510.1|13497.3|13495.8|983
1608109500000|2020-12-16 09:05:00|13500.8|13499.3|13506.1|13504.6|13508.2|13506.7|13492.7|13491.2|824
1608109800000|2020-12-16 09:10:00|13506|13504.5|13501.8|13500.3|13506.3|13504.8|13498.4|13497.3|752
1608110100000|2020-12-16 09:15:00|13502|13500.5|13511|13509.5|13511.5|13510.2|13501|13499.5|837
1608110400000|2020-12-16 09:20:00|13510.9|13509.4|13511.7|13510.2|13511.9|13510.5|13500.6|13499.1|690
1608110700000|2020-12-16 09:25:00|13511.6|13510.1|13507.6|13497.6|13514.8|13513.3|13499.3|13496.5|933
1608111000000|2020-12-16 09:30:00|13507.7|13497.7|13506.1|13504.6|13510.6|13509.1|13498.6|13492.8|802
1608111300000|2020-12-16 09:35:00|13506|13504.5|13504.1|13503.2|13508.9|13507.5|13499.6|13498.1|725
1608111600000|2020-12-16 09:40:00|13504.4|13502.9|13500.3|13498.8|13510.4|13508.9|13500.1|13498.7|700
1608111900000|2020-12-16 09:45:00|13500.2|13498.7|13499.8|13498.3|13505.9|13504.4|13499.1|13498|741
1608112200000|2020-12-16 09:50:00|13499.6|13498.1|13503.7|13502.2|13505.7|13504.2|13499.5|13498|749
1608112500000|2020-12-16 09:55:00|13503.6|13502.1|13517.3|13516.4|13518.1|13517|13503.4|13501.9|732
1608112800000|2020-12-16 10:00:00|13517.4|13516.5|13514.1|13513.2|13522|13520.7|13513.1|13511.9|857
1608113100000|2020-12-16 10:05:00|13514.5|13513.6|13511.6|13510.1|13517|13515.7|13508.5|13507.1|715
1608113400000|2020-12-16 10:10:00|13511.9|13510.4|13517.6|13516.1|13517.8|13516.3|13508.8|13507.6|662
1608113700000|2020-12-16 10:15:00|13517.7|13516.2|13515.6|13514.1|13520.9|13519.4|13515.2|13513.9|516
1608114000000|2020-12-16 10:20:00|13515.3|13514.4|13517.7|13516.2|13518.7|13517.2|13512.3|13510.8|490
1608114300000|2020-12-16 10:25:00|13517.6|13516.1|13514.7|13513.8|13518.4|13516.9|13512.5|13511|539
1608114600000|2020-12-16 10:30:00|13515|13513.5|13514.6|13513.1|13518.5|13517|13508.5|13507.3|794
1608114900000|2020-12-16 10:35:00|13514.7|13513.2|13510.1|13508.6|13516.4|13515.5|13509.3|13508.1|516
1608115200000|2020-12-16 10:40:00|13510|13508.5|13509.3|13508.4|13512.7|13511.8|13507.3|13506.1|668
1608115500000|2020-12-16 10:45:00|13509.2|13508.3|13510.7|13509.2|13513.7|13512.4|13508.4|13506.9|647
1608115800000|2020-12-16 10:50:00|13510.6|13509.1|13501.6|13500.1|13511.8|13510.3|13501|13499.5|797
1608116100000|2020-12-16 10:55:00|13501.5|13500|13505|13503.5|13508.1|13506.6|13501.4|13499.9|712
1608116400000|2020-12-16 11:00:00|13504.9|13503.4|13501.2|13499.7|13504.9|13503.4|13500.5|13499.3|788
1608116700000|2020-12-16 11:05:00|13501.4|13499.9|13508.1|13506.6|13508.1|13506.7|13499.2|13497.9|857
1608117000000|2020-12-16 11:10:00|13508|13506.5|13503.5|13502|13508.3|13506.8|13502.5|13501.2|566
1608117300000|2020-12-16 11:15:00|13503.6|13502.1|13510.5|13509|13510.5|13509.1|13501.3|13500.4|690
1608117600000|2020-12-16 11:20:00|13510.4|13508.9|13517.7|13516.2|13518.1|13516.6|13510|13508.5|610
1608117900000|2020-12-16 11:25:00|13517.6|13516.1|13514.6|13513.1|13517.9|13516.8|13513.7|13512.2|518
1608118200000|2020-12-16 11:30:00|13514.3|13513.4|13518|13516.5|13521.7|13520.2|13514.3|13513.2|565
1608118500000|2020-12-16 11:35:00|13517.9|13516.4|13521.1|13520.2|13521.5|13520.5|13512.1|13510.6|643
1608118800000|2020-12-16 11:40:00|13521|13520.1|13543.2|13541.7|13549.9|13548.4|13520.1|13519.2|1203
1608119100000|2020-12-16 11:45:00|13543.8|13542.3|13538.1|13537.2|13544.8|13543.3|13534.5|13533|899
1608119400000|2020-12-16 11:50:00|13538.6|13537.1|13527.7|13526.2|13543.6|13542.3|13526.1|13524.6|940
1608119700000|2020-12-16 11:55:00|13527.6|13526.1|13534.9|13533.4|13537.9|13536.8|13526.9|13525.5|915
1608120000000|2020-12-16 12:00:00|13535.2|13532.9|13525.3|13523.8|13537.3|13536.3|13522.9|13518.9|923
1608120300000|2020-12-16 12:05:00|13525.4|13523.9|13517.6|13516.7|13530.5|13529|13514.3|13512.8|898
1608120600000|2020-12-16 12:10:00|13517.7|13516.8|13511.2|13509.7|13520.7|13519.2|13509.6|13508.1|973
1608120900000|2020-12-16 12:15:00|13511|13509.5|13516.9|13515.4|13519.1|13518.1|13509.9|13508.4|743
1608121200000|2020-12-16 12:20:00|13516.8|13515.3|13523.4|13521.9|13525.9|13524.4|13513.2|13511.7|817
1608121500000|2020-12-16 12:25:00|13523.3|13521.8|13530.8|13529.3|13532.8|13531.3|13522.3|13520.8|766
1608121800000|2020-12-16 12:30:00|13530.7|13529.2|13529.7|13528.8|13533.3|13531.5|13525.6|13524.1|690
1608122100000|2020-12-16 12:35:00|13529.8|13528.9|13537.8|13536.3|13539.2|13537.7|13529.5|13528.2|651
1608122400000|2020-12-16 12:40:00|13537.9|13536.4|13536.6|13535.1|13541.3|13539.8|13536|13534.5|575
1608122700000|2020-12-16 12:45:00|13536.7|13535.2|13541.6|13540.1|13542|13540.7|13535.8|13534.9|613
1608123000000|2020-12-16 12:50:00|13541.7|13540.2|13540.2|13539.3|13545.6|13544.4|13535.1|13533.9|682
1608123300000|2020-12-16 12:55:00|13540.3|13539.4|13548.8|13547.3|13549.7|13548.3|13538.2|13537|549
1608123600000|2020-12-16 13:00:00|13548.5|13547|13540.7|13539.2|13549.5|13548.3|13538.5|13537|708
1608123900000|2020-12-16 13:05:00|13540.6|13539.1|13543.9|13542.4|13544|13542.5|13537.5|13536|715
1608124200000|2020-12-16 13:10:00|13544.1|13542.6|13553|13551.5|13554.8|13553.3|13537.7|13536.3|853
1608124500000|2020-12-16 13:15:00|13553.1|13551.6|13543.8|13542.3|13553.1|13551.7|13539.6|13538.1|1102
1608124800000|2020-12-16 13:20:00|13543.7|13542.2|13538.5|13537|13546.9|13545.4|13533.4|13532.2|997
1608125100000|2020-12-16 13:25:00|13538.4|13536.9|13529.2|13523.1|13538.4|13536.9|13526.4|13522.8|866
1608125400000|2020-12-16 13:30:00|13528.5|13523.6|13530.5|13529|13531.8|13529.4|13512.8|13510.5|1170
1608125700000|2020-12-16 13:35:00|13530.6|13529.1|13527.6|13526.1|13532.4|13530.9|13521.3|13519.9|966
1608126000000|2020-12-16 13:40:00|13527.7|13526.2|13528.3|13526.8|13531.4|13529.9|13521.5|13520.2|960
1608126300000|2020-12-16 13:45:00|13528.5|13527|13524.4|13522.9|13532.2|13531|13519.6|13518.7|1023
1608126600000|2020-12-16 13:50:00|13524.2|13522.7|13526.8|13525.3|13530.7|13529.3|13523.5|13522|709
1608126900000|2020-12-16 13:55:00|13526.9|13525.4|13527.1|13525.6|13529.8|13528.3|13522.6|13521.1|702
1608127200000|2020-12-16 14:00:00|13527.2|13525.7|13527.6|13526.1|13530.2|13528.7|13515.1|13514.2|1131
1608127500000|2020-12-16 14:05:00|13527.7|13526.2|13525.3|13523.8|13528.1|13526.6|13519.8|13518.3|692
1608127800000|2020-12-16 14:10:00|13525.2|13523.7|13523.8|13522.3|13527.4|13525.9|13520.2|13519|727
1608128100000|2020-12-16 14:15:00|13523.5|13522|13523.9|13522.4|13524.8|13523.4|13519.9|13519|898
1608128400000|2020-12-16 14:20:00|13523.4|13522.5|13517.8|13516.3|13524|13522.5|13514.6|13513.4|817
1608128700000|2020-12-16 14:25:00|13517.7|13516.2|13515|13513.5|13518.8|13517.4|13511.4|13510.1|799
1608129000000|2020-12-16 14:30:00|13514.9|13513.4|13513.8|13512.3|13517|13515.6|13511.1|13510.1|1030
1608129300000|2020-12-16 14:35:00|13513.9|13512.4|13520.1|13518.6|13520.5|13519.2|13510.9|13509.8|1078
1608129600000|2020-12-16 14:40:00|13520|13518.5|13521.2|13513.2|13523.4|13522.1|13517.7|13512.6|904
1608129900000|2020-12-16 14:45:00|13521.1|13513.7|13508.3|13506.8|13522.3|13521.1|13506.1|13504.6|1008
1608130200000|2020-12-16 14:50:00|13508.4|13506.9|13510.4|13509.5|13513.1|13512.1|13507.1|13505.9|937
1608130500000|2020-12-16 14:55:00|13510.3|13509.4|13511.8|13510.3|13515|13514.1|13503.2|13502.3|849
1608130800000|2020-12-16 15:00:00|13512|13509.7|13501.2|13499.7|13512|13510.4|13496.2|13495|1099
1608131100000|2020-12-16 15:05:00|13500.7|13499.8|13492.5|13491|13501|13500|13492.1|13490.8|939
1608131400000|2020-12-16 15:10:00|13492.6|13491.1|13494.2|13493.3|13498.1|13497.2|13492|13490.5|904
1608131700000|2020-12-16 15:15:00|13494.3|13493.4|13497.3|13496.4|13498.3|13497.2|13492.4|13491.1|862
1608132000000|2020-12-16 15:20:00|13497.4|13496.5|13500|13498.5|13501.4|13500|13491.5|13490.4|933
1608132300000|2020-12-16 15:25:00|13500.1|13498.6|13503.7|13502.2|13505.5|13504|13490.4|13489.1|1042
1608132600000|2020-12-16 15:30:00|13503.4|13501.9|13511.7|13510.2|13515.6|13514.6|13502.3|13500.8|928
1608132900000|2020-12-16 15:35:00|13511.8|13510.3|13510.7|13509.2|13517.7|13516.3|13510.6|13509.1|854
1608133200000|2020-12-16 15:40:00|13510.6|13509.1|13513.8|13512.3|13514.4|13513.4|13507.8|13506.3|767
1608133500000|2020-12-16 15:45:00|13513.7|13512.2|13497|13495.5|13513.8|13512.3|13494.8|13493.3|939
1608133800000|2020-12-16 15:50:00|13496.9|13495.4|13494.8|13493.3|13500.1|13498.6|13491.9|13490.4|918
1608134100000|2020-12-16 15:55:00|13494.7|13493.2|13500.5|13499|13501.3|13500.3|13480|13478.5|1306
1608134400000|2020-12-16 16:00:00|13500.4|13498.9|13492.4|13490.9|13502.5|13501.5|13492.4|13490.9|1064
1608134700000|2020-12-16 16:05:00|13492|13490.5|13489.2|13487.7|13492.3|13490.8|13486.4|13485.1|782
1608135000000|2020-12-16 16:10:00|13489.3|13487.8|13487.4|13485.9|13493.6|13492.5|13486.9|13485.6|705
1608135300000|2020-12-16 16:15:00|13487.3|13485.8|13493.5|13492|13494.4|13493.5|13486.5|13485.2|821
1608135600000|2020-12-16 16:20:00|13493.4|13491.9|13491.2|13489.7|13495.3|13494.1|13490.3|13489.4|727
1608135900000|2020-12-16 16:25:00|13491.1|13489.6|13491.4|13489.9|13494.8|13493.5|13486.5|13485.4|620
1608136200000|2020-12-16 16:30:00|13491.3|13489.8|13492.3|13491.4|13495.5|13494|13487|13485.8|818
1608136500000|2020-12-16 16:35:00|13492.4|13491.5|13497.1|13496.2|13499.5|13498.4|13490.1|13489|844
1608136800000|2020-12-16 16:40:00|13497.2|13496.3|13498.1|13497.2|13499.4|13498.2|13494.8|13493.9|670
1608137100000|2020-12-16 16:45:00|13498.2|13497.3|13502.2|13500.7|13506.5|13505.5|13496.5|13495.6|814
1608137400000|2020-12-16 16:50:00|13502.3|13500.8|13500.6|13499.7|13504.2|13502.7|13498.8|13497.9|633
1608137700000|2020-12-16 16:55:00|13500.7|13499.8|13503|13502.1|13503.3|13502.1|13494.7|13493.8|596
1608138000000|2020-12-16 17:00:00|13502.9|13502|13497|13496.1|13503.2|13502.2|13496.9|13495.8|533
1608138300000|2020-12-16 17:05:00|13497.1|13496.2|13502.1|13501.2|13504.6|13503.4|13496.9|13496|433
1608138600000|2020-12-16 17:10:00|13502.2|13501.3|13499.2|13498.3|13503.3|13502.4|13497.5|13496.3|455
1608138900000|2020-12-16 17:15:00|13499.3|13498.4|13493|13492.1|13499.5|13498.6|13492.5|13491.3|459
1608139200000|2020-12-16 17:20:00|13493.1|13492.2|13486.4|13485.5|13494.5|13493.4|13485.1|13484.2|524
1608139500000|2020-12-16 17:25:00|13486.5|13485.6|13488.7|13487.8|13489.5|13488|13483.4|13482.5|621
1608139800000|2020-12-16 17:30:00|13489|13488.1|13476.2|13474.7|13489.2|13488.3|13475.5|13474.4|698
1608140100000|2020-12-16 17:35:00|13476.3|13474.8|13467.7|13466.8|13476.3|13475.2|13467.6|13466.3|671
1608140400000|2020-12-16 17:40:00|13467.8|13466.9|13475.3|13473.8|13476|13474.6|13467.7|13466.5|597
1608140700000|2020-12-16 17:45:00|13475.4|13473.9|13471.7|13470.2|13477.4|13476.3|13469.3|13468.4|545
1608141000000|2020-12-16 17:50:00|13471.6|13470.1|13468.9|13468|13471.7|13470.2|13461.2|13460|759
1608141300000|2020-12-16 17:55:00|13469|13468.1|13472.3|13470.8|13477.3|13475.8|13467.6|13466.7|922
1608141600000|2020-12-16 18:00:00|13472.2|13471.3|13470|13469.1|13475.2|13474.3|13468.8|13467.6|524
1608141900000|2020-12-16 18:05:00|13469.9|13469|13469.2|13467.7|13472.8|13471.9|13464.9|13464|451
1608142200000|2020-12-16 18:10:00|13469.1|13467.6|13470.3|13468.8|13471|13470.1|13466.7|13465.6|372
1608142500000|2020-12-16 18:15:00|13470.2|13468.7|13472|13470.5|13472.3|13471.1|13467.4|13465.9|447
1608142800000|2020-12-16 18:20:00|13471.9|13470.4|13476.8|13475.9|13477|13476.1|13470.8|13469.7|453
1608143100000|2020-12-16 18:25:00|13476.9|13476|13473.3|13472.4|13478.8|13477.6|13472.8|13471.6|414
1608143400000|2020-12-16 18:30:00|13473.4|13472.5|13472.2|13471.3|13473.4|13472.5|13470.7|13469.8|303
1608143700000|2020-12-16 18:35:00|13472|13471.1|13488|13487.1|13488.8|13487.6|13472|13471.1|534
1608144000000|2020-12-16 18:40:00|13488.5|13487.6|13490.4|13489.5|13490.9|13489.8|13483.7|13482.5|625
1608144300000|2020-12-16 18:45:00|13490.3|13489.4|13492.2|13491.3|13494.8|13493.6|13487.4|13486.5|575
1608144600000|2020-12-16 18:50:00|13492|13491.1|13489.6|13488.7|13493.4|13492.1|13487.6|13486.3|397
1608144900000|2020-12-16 18:55:00|13489.5|13488.6|13494.8|13484.8|13495.9|13493.4|13488.2|13481.2|674
1608145200000|2020-12-16 19:00:00|13495.6|13485.6|13482.2|13480.7|13497.9|13489.6|13466.8|13465.1|2118
1608145500000|2020-12-16 19:05:00|13482.1|13480.6|13475|13473.5|13482.1|13480.6|13468.3|13466.7|1343
1608145800000|2020-12-16 19:10:00|13474.6|13473.1|13469.5|13468|13474.6|13473.1|13466.4|13465.2|1152
1608146100000|2020-12-16 19:15:00|13468.7|13467.8|13453.9|13452.4|13469|13467.8|13451.8|13450.3|1335
1608146400000|2020-12-16 19:20:00|13453.6|13452.1|13459.2|13457.7|13463.5|13462|13451.4|13450.2|1098
1608146700000|2020-12-16 19:25:00|13459.3|13457.8|13459.3|13457.8|13462|13460.5|13452.5|13451.5|977
1608147000000|2020-12-16 19:30:00|13459.2|13457.7|13475.4|13473.9|13481.3|13479.8|13454.4|13453|1059
1608147300000|2020-12-16 19:35:00|13475.3|13473.8|13482.6|13481.1|13487.9|13486.4|13473.3|13471.8|1138
1608147600000|2020-12-16 19:40:00|13482.7|13481.2|13485.5|13484|13491.5|13490|13477.2|13475.7|1117
1608147900000|2020-12-16 19:45:00|13485.6|13484.1|13485.5|13484|13492.9|13491.4|13480.6|13479.1|966
1608148200000|2020-12-16 19:50:00|13485.4|13483.9|13484.9|13484|13490.5|13489.4|13481.8|13480.7|888
1608148500000|2020-12-16 19:55:00|13484.8|13483.9|13479|13478.1|13486.7|13485.8|13478.7|13477.7|931
1608148800000|2020-12-16 20:00:00|13479.2|13477.7|13484|13483.1|13484.5|13483.3|13478.7|13477.2|1011
1608149100000|2020-12-16 20:05:00|13484.3|13482.8|13484.9|13483.4|13487|13485.8|13480.7|13479.4|983
1608149400000|2020-12-16 20:10:00|13484.6|13483.1|13481.7|13480.2|13486.5|13485.5|13478.1|13476.6|683
1608149700000|2020-12-16 20:15:00|13481.5|13480|13489.1|13487.6|13489.2|13487.7|13480.6|13479.1|630
1608150000000|2020-12-16 20:20:00|13489.3|13487.8|13494.2|13492.7|13496|13494.5|13488.2|13486.7|991
1608150300000|2020-12-16 20:25:00|13494.6|13493.1|13495|13493.5|13508.7|13507.2|13493.7|13491.9|1210
1608150600000|2020-12-16 20:30:00|13495.1|13493.6|13500|13498.5|13501.3|13499.9|13492.1|13490.7|953
1608150900000|2020-12-16 20:35:00|13500.1|13498.6|13495.9|13495|13503.8|13502.6|13493.9|13492.7|845
1608151200000|2020-12-16 20:40:00|13496|13495.1|13498.4|13496.9|13498.5|13497|13493.4|13491.9|659
1608151500000|2020-12-16 20:45:00|13498.3|13496.8|13501.8|13500.9|13502.4|13501.1|13496.2|13494.7|827
1608151800000|2020-12-16 20:50:00|13501.7|13500.8|13491|13490.1|13501.7|13500.8|13489.7|13488.5|838
1608152100000|2020-12-16 20:55:00|13491.1|13490.2|13489|13487.5|13496.2|13495.3|13488.1|13486.6|864
1608152400000|2020-12-16 21:00:00|13489.2|13487.7|13491.1|13489.6|13493.2|13491.8|13486.9|13485.5|767
1608152700000|2020-12-16 21:05:00|13491.5|13490|13490.2|13488.7|13491.5|13490|13489.7|13488.3|397
1608153000000|2020-12-16 21:10:00|13490.4|13488.9|13490.9|13489.4|13491.2|13490|13489.7|13488.4|259
1608153300000|2020-12-16 21:15:00|13490.5|13489|13493.6|13492.1|13494.3|13493.2|13490.1|13489|253
1608153600000|2020-12-16 21:20:00|13493.7|13492.2|13496.4|13494.9|13497.6|13496.1|13493.4|13492.2|331
1608153900000|2020-12-16 21:25:00|13496.5|13495|13501.2|13499.7|13501.7|13500.5|13495.5|13494.4|343
1608154200000|2020-12-16 21:30:00|13501.4|13499.9|13501.7|13500.2|13502.1|13500.6|13496.8|13495.3|433
1608154500000|2020-12-16 21:35:00|13501.6|13500.1|13496.6|13495.7|13501.9|13500.5|13495.8|13494.5|343
1608154800000|2020-12-16 21:40:00|13496.5|13495.6|13505|13504.1|13505.5|13504.2|13496.3|13494.8|526
1608155100000|2020-12-16 21:45:00|13505.2|13503.7|13508.4|13506.9|13509.7|13507.9|13504.6|13503.1|574
1608155400000|2020-12-16 21:50:00|13508.3|13506.8|13511.3|13509.8|13511.7|13510.2|13506.4|13504.7|398
1608155700000|2020-12-16 21:55:00|13510.6|13509.1|13510.8|13508.5|13513.9|13512.4|13510|13508|538
1608156000000|2020-12-16 22:00:00|13511|13508.3|13510.6|13500.6|13512.7|13509|13510.2|13500.6|46
1608156300000|2020-12-16 22:05:00|13510.2|13500.2|13506.9|13496.9|13513.4|13504.5|13504.1|13494.1|237
1608156600000|2020-12-16 22:10:00|13506.8|13496.8|13507.4|13497.4|13508.8|13498.8|13505.7|13495.7|119
1608156900000|2020-12-16 22:15:00|13507.3|13497.3|13507.9|13497.9|13510.2|13500.2|13507.1|13497.1|241
1608157200000|2020-12-16 22:20:00|13508|13498|13508.3|13498.3|13509.5|13499.5|13506.1|13497.4|179
1608157500000|2020-12-16 22:25:00|13508.5|13498.5|13509.4|13499.4|13510.2|13503|13507|13498.5|166
1608157800000|2020-12-16 22:30:00|13510|13500|13510.1|13500.8|13512.7|13502.9|13508.6|13499.7|292
1608158100000|2020-12-16 22:35:00|13509.6|13501|13509.6|13502.3|13511.2|13502.3|13508.6|13499.5|245
1608158400000|2020-12-16 22:40:00|13509.4|13502.2|13509.8|13500.2|13510.7|13503.7|13508.1|13499.3|248
1608158700000|2020-12-16 22:45:00|13509.3|13500.4|13508.6|13499.8|13509.9|13501.7|13507|13498.2|332
1608159000000|2020-12-16 22:50:00|13508.5|13499.6|13509.2|13499.7|13509.4|13500.6|13507.2|13498.6|305
1608159300000|2020-12-16 22:55:00|13509.3|13499.8|13508.1|13499.3|13509.6|13501|13507.2|13498.7|224
1608159600000|2020-12-16 23:00:00|13508.7|13498.5|13500.8|13496.9|13509.5|13499.6|13499.9|13494.2|678
1608159900000|2020-12-16 23:05:00|13500.7|13497|13501.3|13499|13501.9|13499.5|13500|13496.8|508
1608160200000|2020-12-16 23:10:00|13501.4|13499.1|13503.6|13502.1|13503.9|13502.1|13500.6|13498.3|383
1608160500000|2020-12-16 23:15:00|13503.5|13502|13502.8|13501.3|13503.9|13502.6|13498.9|13497.4|339
1608160800000|2020-12-16 23:20:00|13502.9|13501.4|13503.1|13501.6|13503.3|13501.8|13502.4|13500.9|156
1608161100000|2020-12-16 23:25:00|13503|13501.5|13503.5|13502|13503.8|13502.3|13502.8|13501.3|193
1608161400000|2020-12-16 23:30:00|13503.6|13502.1|13502.7|13501.2|13505.5|13504|13502.1|13501.1|233
1608161700000|2020-12-16 23:35:00|13502|13501.1|13500.9|13499.4|13504.6|13503.1|13500.9|13499.4|153
1608162000000|2020-12-16 23:40:00|13501.1|13499.6|13502.4|13500.9|13502.6|13500.9|13500.3|13498.8|112
1608162300000|2020-12-16 23:45:00|13502.3|13500.8|13504.2|13502.7|13504.6|13503.1|13502.3|13500.8|207
1608162600000|2020-12-16 23:50:00|13504|13502.5|13503.2|13501.7|13504.9|13503.4|13503.2|13501.7|230
1608162900000|2020-12-16 23:55:00|13503.3|13501.8|13502.9|13501.4|13503.7|13502|13501.9|13500.7|226
1608163200000|2020-12-17 00:00:00|13502.5|13501|13502.3|13500.8|13503.7|13502.2|13499.9|13498.7|393
1608163500000|2020-12-17 00:05:00|13502.1|13500.6|13501.3|13499.8|13502.4|13500.9|13500.4|13498.9|234
1608163800000|2020-12-17 00:10:00|13501.4|13499.9|13500.7|13499.2|13501.5|13500.3|13500|13498.6|319
1608164100000|2020-12-17 00:15:00|13500.6|13499.1|13500.8|13499.3|13501.6|13500.1|13499.9|13498.7|257
1608164400000|2020-12-17 00:20:00|13500.9|13499.4|13498.7|13497.2|13502.6|13501.4|13498.2|13497|336
1608164700000|2020-12-17 00:25:00|13498.8|13497.3|13499.4|13497.9|13500.2|13499.1|13496.9|13495.7|344
1608165000000|2020-12-17 00:30:00|13499.3|13497.8|13497.8|13496.3|13501.3|13500|13496.3|13494.8|548
1608165300000|2020-12-17 00:35:00|13497.9|13496.4|13498.5|13497|13499.8|13498.3|13497.5|13495.9|285
1608165600000|2020-12-17 00:40:00|13498.4|13496.9|13502.3|13500.8|13502.7|13501.5|13497.8|13496.3|377
1608165900000|2020-12-17 00:45:00|13502.2|13500.7|13501.5|13500|13502.6|13501.1|13499.9|13498.4|346
1608166200000|2020-12-17 00:50:00|13501.4|13499.9|13502|13500.5|13503.6|13502.1|13500.7|13499.2|488
1608166500000|2020-12-17 00:55:00|13501.9|13500.4|13508.4|13506.9|13508.9|13507.4|13501.4|13499.9|475
1608166800000|2020-12-17 01:00:00|13508.3|13506.8|13508.6|13507.1|13510.8|13509.9|13508.1|13506.6|540
1608167100000|2020-12-17 01:05:00|13508.9|13507.4|13513.2|13511.7|13513.6|13512.1|13508.7|13507.2|403
1608167400000|2020-12-17 01:10:00|13513.3|13511.8|13512.2|13510.7|13514.1|13512.6|13511.7|13510.4|438
1608167700000|2020-12-17 01:15:00|13512.5|13511.6|13521|13519.5|13521.5|13520.1|13512.5|13511.6|557
1608168000000|2020-12-17 01:20:00|13521.1|13519.6|13523.4|13521.9|13523.8|13522.5|13518.3|13516.8|639
1608168300000|2020-12-17 01:25:00|13523.3|13521.8|13523.3|13521.8|13525.8|13524.3|13520.6|13519.2|623
1608168600000|2020-12-17 01:30:00|13523.1|13521.6|13522.3|13521.4|13524.7|13523.2|13520.3|13518.8|576
1608168900000|2020-12-17 01:35:00|13522.2|13521.3|13523.6|13522.1|13527|13525.5|13522.2|13521.1|627
1608169200000|2020-12-17 01:40:00|13523.7|13522.2|13519.7|13518.8|13523.8|13522.3|13519.4|13518.4|418
1608169500000|2020-12-17 01:45:00|13519.9|13519|13521.2|13519.7|13523.3|13521.9|13518.5|13517.6|448
1608169800000|2020-12-17 01:50:00|13521.1|13519.6|13525.4|13523.9|13525.6|13524.1|13520.8|13519.6|504
1608170100000|2020-12-17 01:55:00|13525.3|13523.8|13528|13526.5|13529.5|13528.3|13525|13523.7|589
1608170400000|2020-12-17 02:00:00|13528.1|13526.6|13534.2|13532.7|13534.9|13533.4|13526.6|13525.4|673
1608170700000|2020-12-17 02:05:00|13534|13532.5|13527.3|13526.4|13534|13532.6|13527|13526.1|395
1608171000000|2020-12-17 02:10:00|13527.6|13526.1|13530.8|13529.3|13530.8|13529.3|13527.1|13526.1|335
1608171300000|2020-12-17 02:15:00|13530.7|13529.2|13530.4|13528.9|13531.2|13530.1|13528.4|13527.1|397
1608171600000|2020-12-17 02:20:00|13530.3|13528.8|13532.2|13530.7|13533.9|13532.5|13529.7|13528.4|333
1608171900000|2020-12-17 02:25:00|13531.8|13530.9|13534|13533.1|13535.3|13534.1|13531.4|13530.2|225
1608172200000|2020-12-17 02:30:00|13534.1|13533.2|13533.9|13532.4|13535.3|13534.1|13533.2|13532.1|273
1608172500000|2020-12-17 02:35:00|13534|13532.5|13533.1|13531.6|13535.3|13534.3|13532.5|13531|276
1608172800000|2020-12-17 02:40:00|13533.2|13531.7|13535.3|13534.4|13535.6|13534.4|13532.9|13531.5|262
1608173100000|2020-12-17 02:45:00|13535.2|13534.3|13539.4|13538.5|13539.5|13538.6|13535.2|13534.3|231
1608173400000|2020-12-17 02:50:00|13539.3|13538.4|13539|13537.5|13539.5|13538.5|13536.1|13535|251
1608173700000|2020-12-17 02:55:00|13539.3|13537.8|13538.9|13537.4|13540.4|13539.5|13538.5|13537.1|255
1608174000000|2020-12-17 03:00:00|13538.7|13537.2|13534.9|13534|13540|13538.9|13534.3|13533.2|334
1608174300000|2020-12-17 03:05:00|13535.1|13533.6|13535|13534.1|13536.9|13535.7|13534.8|13533.4|195
1608174600000|2020-12-17 03:10:00|13534.9|13534|13533.5|13532.6|13535.3|13534.1|13533.2|13531.8|359
1608174900000|2020-12-17 03:15:00|13533.8|13532.9|13534.3|13533.4|13534.5|13533.5|13532.4|13531.1|331
1608175200000|2020-12-17 03:20:00|13534.2|13533.3|13531.9|13531|13535.5|13534.3|13531.7|13530.7|248
1608175500000|2020-12-17 03:25:00|13532|13531.1|13532.7|13531.2|13533|13531.5|13531.2|13530|183
1608175800000|2020-12-17 03:30:00|13532.5|13531|13523.9|13522.4|13532.5|13531|13522.2|13520.7|341
1608176100000|2020-12-17 03:35:00|13523.8|13522.3|13526.4|13524.9|13527.1|13526.2|13523.6|13522.1|203
1608176400000|2020-12-17 03:40:00|13526.3|13524.8|13526|13524.5|13526.9|13525.4|13523.9|13522.8|304
1608176700000|2020-12-17 03:45:00|13525.7|13524.2|13526.9|13525.4|13527.3|13526.1|13524.7|13523.2|195
1608177000000|2020-12-17 03:50:00|13527|13525.5|13527.7|13526.8|13527.8|13526.9|13526.1|13524.8|242
1608177300000|2020-12-17 03:55:00|13527.5|13526.6|13527.5|13526|13529.4|13528.3|13526.7|13525.4|450
1608177600000|2020-12-17 04:00:00|13527.4|13525.9|13526.3|13525.4|13527.9|13526.9|13525|13523.9|365
1608177900000|2020-12-17 04:05:00|13526.2|13525.3|13527.5|13526.6|13527.5|13526.6|13525.2|13524.1|237
1608178200000|2020-12-17 04:10:00|13527.4|13526.5|13529|13528.1|13529.2|13528.3|13526.8|13525.9|218
1608178500000|2020-12-17 04:15:00|13528.9|13528|13537.4|13535.9|13537.6|13536.2|13528.9|13528|513
1608178800000|2020-12-17 04:20:00|13537.7|13536.2|13541|13539.5|13541.4|13540.5|13535|13534.1|794
1608179100000|2020-12-17 04:25:00|13540.5|13539.6|13538.1|13536.6|13540.8|13539.9|13536.9|13536|487
1608179400000|2020-12-17 04:30:00|13538|13536.5|13536.9|13536|13539.3|13538.3|13536|13534.8|424
1608179700000|2020-12-17 04:35:00|13536.8|13535.9|13537.5|13536|13539.1|13538.2|13536|13535.1|309
1608180000000|2020-12-17 04:40:00|13537.7|13536.2|13536.8|13535.9|13538.7|13537.4|13536.1|13535|303
1608180300000|2020-12-17 04:45:00|13536.9|13536|13537.1|13536.2|13538.2|13537.1|13535.7|13534.5|302
1608180600000|2020-12-17 04:50:00|13537|13536.1|13536.2|13535.3|13538.4|13537.3|13535.6|13534.4|291
1608180900000|2020-12-17 04:55:00|13536.1|13535.2|13540.9|13539.4|13541.5|13540.3|13534.5|13533.3|353
1608181200000|2020-12-17 05:00:00|13541|13539.5|13541.2|13540.3|13543.5|13542.3|13540.8|13539.5|368
1608181500000|2020-12-17 05:05:00|13541.1|13540.2|13539.2|13538.3|13541.5|13540.6|13538|13536.9|342
1608181800000|2020-12-17 05:10:00|13539.3|13538.4|13541.1|13539.6|13541.6|13540.4|13538.9|13537.9|368
1608182100000|2020-12-17 05:15:00|13541|13539.5|13540.1|13538.6|13541.5|13540.4|13539.5|13538.6|276
1608182400000|2020-12-17 05:20:00|13540|13539.1|13543.3|13541.8|13544.1|13543|13539.8|13538.9|271
1608182700000|2020-12-17 05:25:00|13543.2|13541.7|13544.3|13542.8|13545|13543.9|13542.6|13541.6|263
1608183000000|2020-12-17 05:30:00|13544.5|13543|13542.9|13542|13544.6|13543.3|13542.2|13541.3|332
1608183300000|2020-12-17 05:35:00|13543.2|13542.3|13546.3|13544.8|13546.4|13544.9|13540.9|13539.7|289
1608183600000|2020-12-17 05:40:00|13546.4|13544.9|13546.2|13544.7|13547.2|13545.7|13544.7|13543.5|286
1608183900000|2020-12-17 05:45:00|13546.1|13544.6|13549.2|13548.3|13549.2|13548.3|13545.2|13543.7|346
1608184200000|2020-12-17 05:50:00|13549.1|13548.2|13556.7|13555.2|13557.7|13556.3|13549.1|13548.2|446
1608184500000|2020-12-17 05:55:00|13556.6|13555.1|13561|13560.1|13561.3|13560.3|13556.5|13555.1|582
1608184800000|2020-12-17 06:00:00|13561.1|13560.2|13561.5|13560|13565.1|13563.6|13559.9|13558.6|565
1608185100000|2020-12-17 06:05:00|13561.6|13560.1|13554.8|13553.3|13561.6|13560.1|13554.2|13552.9|464
1608185400000|2020-12-17 06:10:00|13554.7|13553.2|13557|13555.5|13557.2|13556|13554.3|13553.1|290
1608185700000|2020-12-17 06:15:00|13557.1|13555.6|13554.7|13553.2|13557.8|13556.9|13553.3|13552.1|453
1608186000000|2020-12-17 06:20:00|13554.8|13553.3|13563|13561.5|13563.5|13562|13554.2|13553|490
1608186300000|2020-12-17 06:25:00|13562.9|13561.4|13563.9|13562.4|13565.4|13563.9|13559.7|13558.2|447
1608186600000|2020-12-17 06:30:00|13563.7|13562.2|13562.2|13560.7|13564.3|13563|13559.9|13558.4|343
1608186900000|2020-12-17 06:35:00|13562.1|13560.6|13556.8|13555.9|13562.2|13560.7|13555.5|13554|453
1608187200000|2020-12-17 06:40:00|13557.1|13555.6|13554.2|13552.7|13557.1|13555.9|13553.6|13552.2|322
1608187500000|2020-12-17 06:45:00|13554.1|13552.6|13561.3|13559.8|13561.6|13560.3|13553.7|13552.2|404
1608187800000|2020-12-17 06:50:00|13561|13559.5|13562.3|13560.8|13566.1|13564.6|13560.3|13558.9|479
1608188100000|2020-12-17 06:55:00|13562.4|13560.9|13564.4|13562.9|13565.1|13563.6|13559.3|13557.8|493
1608188400000|2020-12-17 07:00:00|13564.5|13563|13568.7|13567.2|13575.2|13573.7|13563.1|13561.6|739
1608188700000|2020-12-17 07:05:00|13568.2|13567.3|13569.9|13569|13570.7|13569.2|13564.5|13563|788
1608189000000|2020-12-17 07:10:00|13570.4|13568.9|13569.3|13568.4|13573.5|13572|13565.9|13564.8|826
1608189300000|2020-12-17 07:15:00|13569.2|13568.3|13571.7|13570.2|13572|13570.5|13564.1|13563|716
1608189600000|2020-12-17 07:20:00|13571.8|13570.3|13577.7|13576.2|13580.3|13578.8|13569.9|13568.9|830
1608189900000|2020-12-17 07:25:00|13577.6|13576.1|13574.8|13573.3|13580.8|13579.3|13570|13568.5|714
1608190200000|2020-12-17 07:30:00|13574.4|13572.9|13569.7|13568.2|13581.1|13579.8|13569.3|13568.2|612
1608190500000|2020-12-17 07:35:00|13569.8|13568.3|13571.8|13570.9|13577.1|13576.1|13567.7|13566.4|616
1608190800000|2020-12-17 07:40:00|13571.6|13570.7|13570.6|13569.7|13577.4|13576.5|13570.6|13569.3|591
1608191100000|2020-12-17 07:45:00|13571.2|13569.8|13571|13569.5|13574.3|13573.2|13570.4|13569.3|536
1608191400000|2020-12-17 07:50:00|13570.9|13569.4|13576.1|13575.2|13578.3|13577.2|13570.4|13569.3|544
1608191700000|2020-12-17 07:55:00|13576.2|13575.3|13574.3|13572.8|13578.7|13577.2|13573.2|13572.1|596
1608192000000|2020-12-17 08:00:00|13574.1|13572.6|13579|13578.1|13585.6|13584.2|13573|13572.1|894
1608192300000|2020-12-17 08:05:00|13579.2|13578.3|13581.9|13581|13585.5|13584.3|13576.9|13575.8|851
1608192600000|2020-12-17 08:10:00|13581.5|13580.6|13574.4|13572.9|13584.1|13583.2|13572.9|13572|769
1608192900000|2020-12-17 08:15:00|13574.3|13572.8|13576.8|13575.9|13580.2|13579|13572.8|13571.6|696
1608193200000|2020-12-17 08:20:00|13577|13576.1|13572.2|13571.3|13577.3|13576.3|13568.9|13567.7|824
1608193500000|2020-12-17 08:25:00|13572.6|13571.1|13575.9|13575|13576.8|13575.9|13570.8|13569.9|554
1608193800000|2020-12-17 08:30:00|13576|13575.1|13577|13575.5|13583.5|13582|13574.5|13573.4|722
1608194100000|2020-12-17 08:35:00|13577.2|13575.7|13578|13577.1|13580.6|13579.2|13573.6|13572.7|665
1608194400000|2020-12-17 08:40:00|13578.1|13577.2|13576.9|13575.4|13579.6|13578.7|13573.4|13572.3|715
1608194700000|2020-12-17 08:45:00|13577.3|13575.8|13584|13583.1|13586.1|13585.2|13577.2|13575.7|792
1608195000000|2020-12-17 08:50:00|13583.9|13583|13583.6|13582.1|13586.4|13585.5|13580.7|13579.4|624
1608195300000|2020-12-17 08:55:00|13583.5|13582|13582.6|13581.1|13586.4|13585.5|13580.6|13579.7|552
1608195600000|2020-12-17 09:00:00|13582.9|13581.4|13586|13585.1|13586.4|13585.5|13578.4|13577.5|790
1608195900000|2020-12-17 09:05:00|13585.9|13585|13584.5|13583.6|13586.5|13585.6|13579.2|13578.2|758
1608196200000|2020-12-17 09:10:00|13584.4|13583.5|13582.9|13582|13586.2|13585.3|13580.6|13579.7|809
1608196500000|2020-12-17 09:15:00|13583|13582.1|13577.6|13576.7|13585.3|13584.4|13575.3|13574.3|802
1608196800000|2020-12-17 09:20:00|13577.5|13576.6|13580.6|13579.1|13581.5|13580.2|13574.5|13573.3|865
1608197100000|2020-12-17 09:25:00|13580.5|13579|13575|13574.1|13580.9|13579.4|13570.9|13569.9|787
1608197400000|2020-12-17 09:30:00|13574.7|13573.8|13578.8|13577.9|13582.2|13581.3|13574.1|13573.2|676
1608197700000|2020-12-17 09:35:00|13579.2|13578.3|13581.3|13580.4|13583.3|13582.2|13578.4|13577.5|550
1608198000000|2020-12-17 09:40:00|13581.4|13580.5|13580.2|13579.3|13585.9|13584.7|13577.6|13576.3|752
1608198300000|2020-12-17 09:45:00|13580.1|13579.2|13585.6|13584.7|13586|13585.1|13580.1|13579.2|726
1608198600000|2020-12-17 09:50:00|13585.4|13584.5|13583.2|13582.3|13586.7|13585.8|13581.7|13580.4|567
1608198900000|2020-12-17 09:55:00|13583.1|13582.2|13585.6|13584.7|13586.5|13585.6|13582|13580.9|516
1608199200000|2020-12-17 10:00:00|13585.7|13584.8|13581.3|13580.4|13586.3|13585.4|13578.4|13577.5|662
1608199500000|2020-12-17 10:05:00|13581.2|13580.3|13586.1|13585.2|13586.7|13585.8|13580.8|13579.8|556
1608199800000|2020-12-17 10:10:00|13586|13585.1|13583.8|13582.9|13586.7|13585.8|13581.2|13579.7|477
1608200100000|2020-12-17 10:15:00|13583.2|13582.3|13583|13582.1|13583.6|13582.7|13577.9|13576.9|628
1608200400000|2020-12-17 10:20:00|13582.9|13582|13582.1|13581.2|13586.1|13585.2|13579.7|13578.8|549
1608200700000|2020-12-17 10:25:00|13582.2|13581.3|13580.9|13580|13584.4|13583.5|13579.5|13578.6|553
1608201000000|2020-12-17 10:30:00|13580.8|13579.9|13582.5|13581.6|13583.7|13582.8|13577.8|13576.9|657
1608201300000|2020-12-17 10:35:00|13582.4|13581.5|13584.1|13583.2|13586.6|13585.7|13581.6|13580.7|646
1608201600000|2020-12-17 10:40:00|13583.9|13583|13582.3|13581.4|13586.4|13585.5|13579.4|13578.4|599
1608201900000|2020-12-17 10:45:00|13582.2|13581.3|13595.1|13594.2|13597.1|13595.9|13581.9|13581|689
1608202200000|2020-12-17 10:50:00|13595.2|13594.3|13597.8|13596.9|13598.1|13597|13594.4|13593.1|675
1608202500000|2020-12-17 10:55:00|13598.1|13596.6|13598.9|13598|13601.3|13599.8|13597.6|13596.4|804
1608202800000|2020-12-17 11:00:00|13599|13598.1|13604.9|13603.4|13606.9|13605.7|13598.4|13597.5|830
1608203100000|2020-12-17 11:05:00|13604.8|13603.3|13606.3|13605.4|13609.9|13608.8|13604.4|13603.3|700
1608203400000|2020-12-17 11:10:00|13606.4|13605.5|13608.1|13606.6|13610.3|13609|13605.5|13604.6|651
1608203700000|2020-12-17 11:15:00|13607.8|13606.9|13616.5|13615.6|13617.7|13616.8|13607.8|13606.8|859
1608204000000|2020-12-17 11:20:00|13616.1|13615.2|13612.9|13612|13617.2|13615.9|13610.7|13609.4|843
1608204300000|2020-12-17 11:25:00|13612.6|13611.7|13615.4|13613.9|13617.1|13615.6|13609.2|13608.1|807
1608204600000|2020-12-17 11:30:00|13615.3|13613.8|13617.2|13616.3|13619.8|13618.4|13613.4|13612.5|725
1608204900000|2020-12-17 11:35:00|13617.3|13616.4|13618.5|13617.6|13619.3|13618.2|13616|13615.1|633
1608205200000|2020-12-17 11:40:00|13618.4|13617.5|13618.9|13618|13623.7|13622.4|13618.4|13617.3|674
1608205500000|2020-12-17 11:45:00|13619|13618.1|13611.1|13609.6|13621.7|13620.8|13610.1|13609.2|696
1608205800000|2020-12-17 11:50:00|13611.3|13609.8|13611.9|13611|13615.3|13614.1|13611.3|13609.8|616
1608206100000|2020-12-17 11:55:00|13611.8|13610.9|13627.4|13617.4|13628.1|13618.1|13607.4|13606.4|1107
1608206400000|2020-12-17 12:00:00|13627.6|13617.6|13615.1|13614.2|13629.8|13619.8|13603|13601.6|1334
1608206700000|2020-12-17 12:05:00|13614.9|13614|13616.1|13614.6|13622.3|13621.4|13614.9|13614|725
1608207000000|2020-12-17 12:10:00|13616|13614.5|13617.6|13616.7|13619.5|13618.3|13612.8|13611.4|951
1608207300000|2020-12-17 12:15:00|13617.5|13616.6|13613.8|13612.9|13617.7|13616.8|13610.7|13609.6|602
1608207600000|2020-12-17 12:20:00|13613.7|13612.8|13613.3|13611.8|13615.5|13614.6|13610.5|13609.5|564
1608207900000|2020-12-17 12:25:00|13613.2|13611.7|13602.9|13601.4|13614|13612.5|13601.4|13600.2|760
1608208200000|2020-12-17 12:30:00|13603|13601.5|13595.5|13594|13606|13604.6|13594.1|13593.2|668
1608208500000|2020-12-17 12:35:00|13595.6|13594.1|13595.8|13594.3|13599|13597.5|13591.1|13589.6|794
1608208800000|2020-12-17 12:40:00|13595.7|13594.2|13599.7|13598.8|13605.7|13604.2|13594.1|13593.2|1125
1608209100000|2020-12-17 12:45:00|13599.9|13599|13598.6|13597.7|13600.9|13599.9|13598.1|13597.2|743
1608209400000|2020-12-17 12:50:00|13598.7|13597.8|13594.5|13593|13600.5|13599.2|13593.8|13592.5|906
1608209700000|2020-12-17 12:55:00|13594.4|13592.9|13589.5|13588|13596.3|13594.8|13586.6|13585.5|1129
1608210000000|2020-12-17 13:00:00|13589.6|13588.1|13591.2|13589.7|13591.4|13590.1|13583.1|13581.8|1024
1608210300000|2020-12-17 13:05:00|13591.3|13589.8|13597.2|13595.7|13600.1|13599.2|13590.5|13589.4|896
1608210600000|2020-12-17 13:10:00|13597.1|13595.6|13599|13597.5|13600.2|13598.9|13591.3|13590.1|1088
1608210900000|2020-12-17 13:15:00|13599.4|13597.9|13600.9|13599.4|13603.2|13602.1|13596.6|13595.4|957
1608211200000|2020-12-17 13:20:00|13600.8|13599.3|13597.5|13596.6|13612.3|13609.2|13597|13595.8|991
1608211500000|2020-12-17 13:25:00|13598|13596.5|13599.2|13597.7|13600.6|13599.2|13596.6|13595.7|669
1608211800000|2020-12-17 13:30:00|13599|13596.9|13594.6|13593.1|13599.8|13597.9|13592.3|13590.8|746
1608212100000|2020-12-17 13:35:00|13594.4|13592.9|13596|13594.5|13601.7|13600.5|13592.1|13591.1|965
1608212400000|2020-12-17 13:40:00|13596.1|13594.6|13598.7|13597.2|13603.3|13601.8|13591.9|13590.8|909
1608212700000|2020-12-17 13:45:00|13598.8|13597.3|13597.8|13596.3|13602.7|13601.2|13597|13596.1|862
1608213000000|2020-12-17 13:50:00|13597.9|13596.4|13597.2|13595.7|13601|13599.7|13596.1|13594.7|800
1608213300000|2020-12-17 13:55:00|13597.3|13595.8|13592.6|13591.7|13599.5|13598.6|13587.8|13586.7|1018
1608213600000|2020-12-17 14:00:00|13593.3|13592.4|13595.7|13594.8|13597.3|13596.3|13590.5|13589.3|794
1608213900000|2020-12-17 14:05:00|13595.8|13594.9|13599.3|13597.8|13599.3|13598.2|13589.9|13588.4|754
1608214200000|2020-12-17 14:10:00|13599.2|13597.7|13598.5|13597.6|13601.2|13600.3|13598.2|13597.2|552
1608214500000|2020-12-17 14:15:00|13598.6|13597.7|13595.1|13593.6|13601.2|13600.3|13593.7|13592.8|626
1608214800000|2020-12-17 14:20:00|13595.2|13593.7|13587.6|13586.7|13598.3|13597.4|13585.2|13584.3|859
1608215100000|2020-12-17 14:25:00|13587.5|13586.6|13592.7|13591.8|13599.7|13598.8|13586.1|13585.2|796
1608215400000|2020-12-17 14:30:00|13593|13592.1|13588.6|13587.1|13594.6|13593.5|13586.9|13585.7|895
1608215700000|2020-12-17 14:35:00|13588.7|13587.2|13589.2|13588.3|13590.4|13589.5|13584.1|13582.9|821
1608216000000|2020-12-17 14:40:00|13589.1|13588.2|13590.1|13588.6|13597|13595.5|13588.4|13587.4|820
1608216300000|2020-12-17 14:45:00|13590.2|13588.7|13598.2|13596.7|13601.6|13600.7|13589.3|13587.8|870
1608216600000|2020-12-17 14:50:00|13597.8|13596.9|13599.5|13598.6|13600.5|13599.5|13594.9|13593.8|877
1608216900000|2020-12-17 14:55:00|13599.4|13598.5|13604.4|13602.9|13604.4|13603|13594.4|13593.2|921
1608217200000|2020-12-17 15:00:00|13604.3|13602.8|13588.3|13587.4|13604.7|13603.6|13587.9|13587|1061
1608217500000|2020-12-17 15:05:00|13588.9|13587.6|13579.5|13578.6|13591.5|13590.2|13578.2|13577.3|1181
1608217800000|2020-12-17 15:10:00|13579.7|13578.8|13577.5|13576|13580.8|13579.7|13560.4|13559|1243
1608218100000|2020-12-17 15:15:00|13577.6|13576.1|13581.9|13581|13584.7|13583.5|13576.9|13575.5|1012
1608218400000|2020-12-17 15:20:00|13582|13581.1|13582.1|13581.2|13584.7|13583.8|13577.1|13575.8|1072
1608218700000|2020-12-17 15:25:00|13581.9|13581|13585.4|13583.9|13588.6|13587.1|13574.9|13573.4|986
1608219000000|2020-12-17 15:30:00|13585.7|13584.2|13584.3|13583.4|13587.2|13586.3|13579.3|13577.9|933
1608219300000|2020-12-17 15:35:00|13584.2|13583.3|13583|13582.1|13584.3|13583.4|13577.7|13576.8|771
1608219600000|2020-12-17 15:40:00|13582.9|13582|13587.5|13586|13588.7|13587.3|13578.2|13577.3|1069
1608219900000|2020-12-17 15:45:00|13587.6|13586.1|13581.6|13580.7|13591.1|13590.2|13580.2|13579.3|890
1608220200000|2020-12-17 15:50:00|13581.3|13580.4|13583.3|13581.8|13585|13584.1|13568.6|13567.7|1074
1608220500000|2020-12-17 15:55:00|13583.4|13581.9|13594.1|13593.2|13596.4|13595.5|13580.5|13579.3|1430
1608220800000|2020-12-17 16:00:00|13594.2|13593.3|13590.3|13588.8|13594.9|13594|13587.6|13586.2|1149
1608221100000|2020-12-17 16:05:00|13590.1|13589.2|13602.1|13601.2|13603|13602.1|13589.9|13588.4|706
1608221400000|2020-12-17 16:10:00|13602|13601.1|13598.3|13596.8|13602.4|13601.5|13596.2|13595|789
1608221700000|2020-12-17 16:15:00|13598.1|13597.2|13596.6|13595.7|13599.7|13598.4|13594.2|13593.3|640
1608222000000|2020-12-17 16:20:00|13596.7|13595.8|13597.3|13596.4|13599.2|13598.2|13594.7|13593.8|649
1608222300000|2020-12-17 16:25:00|13597.2|13596.3|13601.1|13600.2|13604.2|13603.2|13596.1|13595.2|588
1608222600000|2020-12-17 16:30:00|13601.2|13600.3|13605.9|13605|13606.1|13605.2|13595.3|13594.3|713
1608222900000|2020-12-17 16:35:00|13605.8|13604.9|13598.5|13597.6|13606|13605.1|13598.2|13596.8|715
1608223200000|2020-12-17 16:40:00|13598.6|13597.7|13601.6|13600.7|13603.8|13602.6|13597.5|13596.6|652
1608223500000|2020-12-17 16:45:00|13601.5|13600.6|13596.7|13595.8|13602.2|13601|13593.7|13592.6|659
1608223800000|2020-12-17 16:50:00|13596.8|13595.9|13597.6|13596.7|13602.7|13601.5|13595.8|13594.7|594
1608224100000|2020-12-17 16:55:00|13597.7|13596.8|13609.5|13608.6|13612.5|13611.6|13597.6|13596.5|820
1608224400000|2020-12-17 17:00:00|13609.7|13608.8|13609.3|13608.4|13610.2|13609.3|13605.5|13604.2|644
1608224700000|2020-12-17 17:05:00|13609.4|13608.5|13615.4|13613.9|13615.5|13614.3|13606|13604.8|517
1608225000000|2020-12-17 17:10:00|13615.3|13613.8|13612.3|13610.8|13615.3|13614.3|13611.3|13610.4|594
1608225300000|2020-12-17 17:15:00|13611.3|13610.4|13605.1|13604.2|13611.6|13610.7|13605.1|13604.2|637
1608225600000|2020-12-17 17:20:00|13605.6|13604.7|13610|13609.1|13614.6|13613.6|13605.6|13604.7|651
1608225900000|2020-12-17 17:25:00|13610.1|13609.2|13612.8|13611.3|13615.7|13614.7|13608.1|13606.7|707
1608226200000|2020-12-17 17:30:00|13612.7|13611.2|13618|13617.1|13618.4|13617.1|13611.9|13610.4|559
1608226500000|2020-12-17 17:35:00|13617.9|13617|13619.5|13618.6|13620.2|13619.3|13616|13615.1|419
1608226800000|2020-12-17 17:40:00|13619.6|13618.7|13624.5|13623.6|13624.8|13623.7|13618.5|13617.6|429
1608227100000|2020-12-17 17:45:00|13624.6|13623.7|13617|13616.1|13625|13624.1|13617|13616.1|534
1608227400000|2020-12-17 17:50:00|13617.1|13616.2|13620.5|13619.6|13620.6|13619.7|13615.3|13614.4|642
1608227700000|2020-12-17 17:55:00|13620.7|13619.8|13608.6|13607.7|13620.8|13619.9|13608.3|13607.4|595
1608228000000|2020-12-17 18:00:00|13608.5|13607.6|13607.7|13606.8|13617.8|13616.3|13604.4|13603.3|841
1608228300000|2020-12-17 18:05:00|13607.8|13606.9|13608.4|13607.5|13610.1|13609.2|13605.3|13604.2|391
1608228600000|2020-12-17 18:10:00|13608.3|13607.4|13607.7|13606.8|13610.3|13609.4|13603.2|13602.3|547
1608228900000|2020-12-17 18:15:00|13608|13606.5|13598.5|13597|13610.3|13609.4|13598.3|13596.9|557
1608229200000|2020-12-17 18:20:00|13598.6|13597.1|13599.1|13597.6|13600.5|13599|13597.4|13595.9|430
1608229500000|2020-12-17 18:25:00|13598.8|13597.3|13603.3|13602.4|13603.7|13602.6|13597.6|13596.2|507
1608229800000|2020-12-17 18:30:00|13603.2|13602.3|13610.5|13609|13611|13609.7|13602.8|13601.5|698
1608230100000|2020-12-17 18:35:00|13610.6|13609.1|13615|13613.5|13615.8|13614.6|13608.3|13606.9|503
1608230400000|2020-12-17 18:40:00|13615.1|13613.6|13614.4|13612.9|13618.3|13616.9|13612.1|13610.6|513
1608230700000|2020-12-17 18:45:00|13614.6|13613.1|13610.1|13609.2|13615.9|13614.8|13609.8|13608.9|464
1608231000000|2020-12-17 18:50:00|13609.6|13608.7|13607.4|13606.5|13610.8|13609.6|13606.8|13605.7|588
1608231300000|2020-12-17 18:55:00|13607.2|13606.3|13617.8|13616.9|13618.1|13616.9|13606.7|13605.5|514
1608231600000|2020-12-17 19:00:00|13617.7|13616.8|13618.2|13617.3|13621.5|13620|13615.2|13613.7|688
1608231900000|2020-12-17 19:05:00|13618.1|13617.2|13618.5|13617.6|13621.4|13620.2|13617.9|13617|334
1608232200000|2020-12-17 19:10:00|13618.6|13617.7|13616.5|13615.6|13619.1|13617.7|13615.5|13614.6|411
1608232500000|2020-12-17 19:15:00|13616.6|13615.7|13616.7|13615.8|13618.1|13617.1|13615.2|13614.3|366
1608232800000|2020-12-17 19:20:00|13617|13615.5|13614.6|13613.7|13621.6|13620.3|13614|13612.7|493
1608233100000|2020-12-17 19:25:00|13614.5|13613.6|13611.7|13610.8|13614.6|13613.7|13610.2|13608.7|539
1608233400000|2020-12-17 19:30:00|13611.8|13610.9|13613.7|13612.8|13621|13620.1|13611|13610.1|652
1608233700000|2020-12-17 19:35:00|13613.9|13612.4|13605.1|13603.6|13614.5|13613|13599.2|13597.7|1026
1608234000000|2020-12-17 19:40:00|13604.9|13603.4|13603.1|13601.6|13608.7|13607.2|13600|13598.7|566
1608234300000|2020-12-17 19:45:00|13603.2|13601.7|13604.7|13603.8|13607|13606.1|13602.7|13601.2|515
1608234600000|2020-12-17 19:50:00|13604.9|13604|13580.8|13579.3|13609|13607.5|13579.6|13578.4|1135
1608234900000|2020-12-17 19:55:00|13580.5|13579.6|13573.8|13572.3|13584.8|13583.3|13573.3|13572.1|1135
1608235200000|2020-12-17 20:00:00|13573.7|13572.2|13576.7|13575.2|13582.5|13581.6|13573.7|13572.2|958
1608235500000|2020-12-17 20:05:00|13576.8|13575.3|13576.9|13575.4|13577.1|13575.6|13570.7|13569.6|581
1608235800000|2020-12-17 20:10:00|13577|13575.5|13574.2|13572.7|13577|13576|13572.4|13570.9|526
1608236100000|2020-12-17 20:15:00|13574.4|13572.9|13579.7|13578.8|13582.3|13581.4|13573.1|13572|708
1608236400000|2020-12-17 20:20:00|13579.8|13578.9|13574.4|13572.9|13580.2|13579|13573.8|13572.7|429
1608236700000|2020-12-17 20:25:00|13574.5|13573.6|13576.8|13575.3|13578.6|13577.3|13573.2|13571.8|400
1608237000000|2020-12-17 20:30:00|13576.7|13575.2|13573.6|13572.7|13577.7|13576.7|13572.8|13571.7|555
1608237300000|2020-12-17 20:35:00|13573.7|13572.8|13568.7|13567.2|13574.6|13573.5|13566.3|13565.1|699
1608237600000|2020-12-17 20:40:00|13568.8|13567.3|13564.6|13563.1|13576.1|13574.6|13562.4|13561.1|698
1608237900000|2020-12-17 20:45:00|13563.7|13562.8|13563.9|13563|13568.9|13567.8|13557.7|13556.4|696
1608238200000|2020-12-17 20:50:00|13563.8|13562.9|13551.2|13550.3|13563.8|13562.9|13549.7|13548.2|683
1608238500000|2020-12-17 20:55:00|13551.3|13550.4|13561.9|13560.4|13563.2|13561.7|13545.5|13544.6|842
1608238800000|2020-12-17 21:00:00|13561.8|13560.3|13564.7|13563.8|13567.2|13565.9|13561.1|13559.6|702
1608239100000|2020-12-17 21:05:00|13564.8|13563.9|13567.7|13566.2|13569.7|13568.2|13562.5|13561.4|490
1608239400000|2020-12-17 21:10:00|13568|13566.5|13574|13572.5|13575|13573.5|13564.5|13563|559
1608239700000|2020-12-17 21:15:00|13574.1|13572.6|13577|13576.1|13577.6|13576.4|13574.1|13572.6|414
1608240000000|2020-12-17 21:20:00|13577.2|13575.7|13574.8|13573.3|13580.1|13578.8|13574.3|13572.8|263
1608240300000|2020-12-17 21:25:00|13574.9|13573.4|13572.3|13570.8|13574.9|13573.6|13571.8|13570.6|276
1608240600000|2020-12-17 21:30:00|13572.2|13570.7|13575.7|13574.8|13576.5|13575.1|13571.8|13570.7|279
1608240900000|2020-12-17 21:35:00|13575.6|13574.7|13576.7|13575.8|13577.2|13576|13574.3|13572.8|397
1608241200000|2020-12-17 21:40:00|13576.6|13575.7|13576.3|13574.8|13577|13575.7|13575|13573.5|171
1608241500000|2020-12-17 21:45:00|13576.6|13574.5|13577.9|13576.4|13579.1|13577.2|13575.1|13573.6|375
1608241800000|2020-12-17 21:50:00|13578.1|13576.6|13583|13580.7|13583.3|13580.8|13576.8|13575.1|579
1608242100000|2020-12-17 21:55:00|13582|13580.5|13588.4|13582.6|13590.8|13584.6|13579.4|13576.7|912
1608242400000|2020-12-17 22:00:00|13588.7|13583.7|13591.5|13581.5|13592.8|13586.6|13588.3|13580|66
1608242700000|2020-12-17 22:05:00|13587.5|13577.5|13588|13578|13595.8|13585.8|13586.8|13576.8|241
1608243000000|2020-12-17 22:10:00|13587.9|13577.9|13589.5|13579.5|13590.6|13580.6|13581.1|13572|438
1608243300000|2020-12-17 22:15:00|13589.6|13579.6|13588.4|13578.4|13591.4|13581.9|13587.3|13577.3|203
1608243600000|2020-12-17 22:20:00|13588.2|13578.2|13590.2|13580.3|13591.3|13581.3|13587.5|13577.5|221
1608243900000|2020-12-17 22:25:00|13589.3|13581.1|13589.7|13582.1|13591.1|13585|13588.7|13579.3|306
1608244200000|2020-12-17 22:30:00|13589.8|13582.5|13589.6|13581.7|13590.8|13583.4|13587.7|13580|211
1608244500000|2020-12-17 22:35:00|13589.8|13581.6|13590.9|13582.1|13594.6|13585.5|13588.4|13580.1|317
1608244800000|2020-12-17 22:40:00|13590.8|13582|13591|13584.3|13592.7|13585.8|13589.4|13581.1|280
1608245100000|2020-12-17 22:45:00|13590.9|13585.1|13588.6|13578.6|13593.1|13585.5|13588|13578|284
1608245400000|2020-12-17 22:50:00|13588.9|13578.9|13586|13580.7|13589.1|13581.9|13583.3|13574.9|330
1608245700000|2020-12-17 22:55:00|13585.9|13580.1|13590.4|13582.7|13590.7|13583|13585|13579.5|404
1608246000000|2020-12-17 23:00:00|13590.5|13582.9|13582.9|13579.7|13590.5|13583.5|13582.6|13579.7|710
1608246300000|2020-12-17 23:05:00|13582.8|13579.6|13580.8|13578.2|13583|13580.1|13580.8|13576.4|660
1608246600000|2020-12-17 23:10:00|13580.9|13578.3|13578.3|13576.1|13580.9|13578.3|13575.2|13573|472
1608246900000|2020-12-17 23:15:00|13578.2|13576|13579.8|13578.3|13580.1|13578.6|13577.8|13576|267
1608247200000|2020-12-17 23:20:00|13579.9|13578.4|13575.8|13574.3|13580|13578.5|13575.8|13574.3|164
1608247500000|2020-12-17 23:25:00|13575.9|13574.4|13576.2|13574.7|13576.5|13575|13574.1|13572.6|146
1608247800000|2020-12-17 23:30:00|13576.3|13574.8|13573.5|13572|13576.3|13574.8|13572.9|13571.4|266
1608248100000|2020-12-17 23:35:00|13573.3|13572.4|13576.4|13574.9|13576.6|13575.1|13573.2|13571.8|186
1608248400000|2020-12-17 23:40:00|13576.5|13575|13577.7|13576.2|13577.8|13576.3|13574.5|13573|238
1608248700000|2020-12-17 23:45:00|13577.6|13576.1|13573.7|13572.2|13577.6|13576.2|13572.4|13571.1|281
1608249000000|2020-12-17 23:50:00|13573.8|13572.3|13570.2|13568.7|13574.8|13573.6|13570.1|13568.6|240
1608249300000|2020-12-17 23:55:00|13570.1|13568.6|13569.6|13568.1|13570.2|13569|13568.2|13566.7|275
1608249600000|2020-12-18 00:00:00|13569.7|13568.2|13571.4|13570.5|13572.6|13571.5|13568.3|13566.7|463
1608249900000|2020-12-18 00:05:00|13571.3|13570.4|13571.7|13570.2|13573.4|13572.5|13570.6|13569.7|241
1608250200000|2020-12-18 00:10:00|13571.6|13570.1|13569.9|13568.4|13572.5|13571.3|13569.3|13568|304
1608250500000|2020-12-18 00:15:00|13570|13568.5|13569.4|13567.9|13570.7|13569.2|13569|13567.5|244
1608250800000|2020-12-18 00:20:00|13569.5|13568|13568.4|13567.5|13569.5|13568|13565.8|13564.6|356
1608251100000|2020-12-18 00:25:00|13569.1|13567.6|13568.6|13567.1|13570.1|13569.1|13567.8|13566.3|309
1608251400000|2020-12-18 00:30:00|13568.4|13566.9|13566|13565.1|13569.5|13568|13565.6|13564.4|264
1608251700000|2020-12-18 00:35:00|13566.1|13565.2|13567|13565.5|13567.8|13566.7|13565.7|13564.3|340
1608252000000|2020-12-18 00:40:00|13566.9|13565.4|13566.3|13564.8|13567.9|13566.7|13565.6|13564.7|307
1608252300000|2020-12-18 00:45:00|13565.9|13565|13565|13563.5|13567.8|13566.7|13564.5|13563.1|280
1608252600000|2020-12-18 00:50:00|13565.1|13563.6|13560.5|13559|13565.8|13564.6|13560.4|13558.9|499
1608252900000|2020-12-18 00:55:00|13560.3|13558.8|13557.7|13556.2|13560.6|13559.1|13555.9|13554.6|429
1608253200000|2020-12-18 01:00:00|13557.6|13556.1|13555.9|13554.4|13559.9|13559|13555.7|13554.2|475
1608253500000|2020-12-18 01:05:00|13555.6|13554.7|13557|13555.5|13559.6|13558.4|13555.6|13554.1|407
1608253800000|2020-12-18 01:10:00|13557.3|13555.8|13558.2|13556.7|13558.4|13556.9|13554.9|13553.4|313
1608254100000|2020-12-18 01:15:00|13558.3|13556.8|13554.5|13553.6|13558.3|13556.8|13554.3|13553.3|348
1608254400000|2020-12-18 01:20:00|13554.4|13553.5|13553.3|13552.4|13555.5|13554.4|13552.7|13551.8|289
1608254700000|2020-12-18 01:25:00|13553.2|13552.3|13553.9|13553|13555.5|13554.4|13552|13550.9|368
1608255000000|2020-12-18 01:30:00|13553.8|13552.9|13554.2|13553.3|13555.6|13554.5|13553.7|13552.8|461
1608255300000|2020-12-18 01:35:00|13554.1|13553.2|13557.1|13555.6|13557.9|13557|13553.2|13552|704
1608255600000|2020-12-18 01:40:00|13557.2|13555.7|13556.2|13555.3|13558.1|13557|13555.7|13554.8|696
1608255900000|2020-12-18 01:45:00|13556.3|13555.4|13558.7|13557.2|13559|13557.8|13556.2|13554.9|721
1608256200000|2020-12-18 01:50:00|13558.8|13557.3|13558.2|13557.3|13560.2|13559.1|13556.8|13555.3|794
1608256500000|2020-12-18 01:55:00|13558.1|13557.2|13556.2|13555.3|13559.4|13558.2|13555.4|13554.3|773
1608256800000|2020-12-18 02:00:00|13556.1|13555.2|13555.1|13554.2|13556.7|13555.4|13553|13551.8|367
1608257100000|2020-12-18 02:05:00|13555.2|13554.3|13554.1|13553.2|13555.5|13554.3|13552.9|13551.6|257
1608257400000|2020-12-18 02:10:00|13553.8|13552.9|13552.7|13551.8|13554.2|13553.1|13552.2|13551.1|204
1608257700000|2020-12-18 02:15:00|13553.1|13551.6|13555|13553.5|13555.4|13554.1|13552.4|13551.3|257
1608258000000|2020-12-18 02:20:00|13555.1|13553.6|13555.2|13553.7|13555.7|13554.5|13554.3|13553.1|131
1608258300000|2020-12-18 02:25:00|13555.1|13553.6|13550.1|13549.2|13555.2|13553.7|13548.5|13547.2|425
1608258600000|2020-12-18 02:30:00|13550.2|13549.3|13546.1|13545.2|13550.4|13549.5|13544.6|13543.6|322
1608258900000|2020-12-18 02:35:00|13546|13545.1|13538.4|13537.5|13546.4|13545.4|13537|13535.9|554
1608259200000|2020-12-18 02:40:00|13538.5|13537.6|13534.4|13532.9|13539.1|13538.1|13534|13532.8|362
1608259500000|2020-12-18 02:45:00|13534.1|13533.2|13532.4|13530.9|13536|13534.6|13531.8|13530.7|442
1608259800000|2020-12-18 02:50:00|13532.3|13530.8|13533.8|13532.9|13534.5|13533.4|13530.3|13529.4|389
1608260100000|2020-12-18 02:55:00|13533.9|13533|13532.3|13531.4|13533.9|13533|13530.9|13529.7|282
1608260400000|2020-12-18 03:00:00|13532.9|13531.5|13531.8|13530.9|13533.3|13532|13530.7|13529.8|323
1608260700000|2020-12-18 03:05:00|13532.1|13531.2|13533.3|13532.4|13533.4|13532.5|13531.4|13530.4|328
1608261000000|2020-12-18 03:10:00|13533.2|13532.3|13532.4|13531.5|13533.6|13532.7|13531.8|13530.5|309
1608261300000|2020-12-18 03:15:00|13532.5|13531.6|13535.4|13533.9|13535.5|13534.3|13532.4|13531.1|276
1608261600000|2020-12-18 03:20:00|13535.3|13533.8|13536.3|13535.4|13536.5|13535.4|13534.3|13533.3|331
1608261900000|2020-12-18 03:25:00|13536.2|13535.3|13536.4|13534.9|13538.1|13537.1|13535.4|13534.4|260
1608262200000|2020-12-18 03:30:00|13536.3|13534.8|13534.7|13533.2|13537|13535.8|13534.3|13533|259
1608262500000|2020-12-18 03:35:00|13534.5|13533.6|13534|13532.5|13535.3|13534.2|13531.1|13530.2|328
1608262800000|2020-12-18 03:40:00|13533.9|13532.4|13532.9|13531.4|13533.9|13532.6|13531|13530|194
1608263100000|2020-12-18 03:45:00|13532.8|13531.3|13532.6|13531.7|13533.5|13532.3|13532|13530.5|257
1608263400000|2020-12-18 03:50:00|13532.7|13531.8|13533|13532.1|13533.5|13532.2|13531.7|13530.6|250
1608263700000|2020-12-18 03:55:00|13532.9|13532|13532.8|13531.9|13534.2|13533.3|13532.6|13531.4|232
1608264000000|2020-12-18 04:00:00|13532.7|13531.8|13533.8|13532.9|13534.1|13533.1|13532|13530.9|261
1608264300000|2020-12-18 04:05:00|13533.9|13533|13532.4|13531.5|13534.2|13533.2|13532.2|13531.3|201
1608264600000|2020-12-18 04:10:00|13532.5|13531.6|13530.7|13529.2|13532.5|13531.6|13529.8|13528.3|142
1608264900000|2020-12-18 04:15:00|13530.8|13529.3|13527.9|13527|13531.1|13529.9|13527.9|13526.7|200
1608265200000|2020-12-18 04:20:00|13528|13527.1|13520.7|13519.2|13529.1|13528.1|13520.6|13519.1|232
1608265500000|2020-12-18 04:25:00|13520.9|13519.4|13522.2|13520.7|13523.3|13522|13520.9|13519.4|422
1608265800000|2020-12-18 04:30:00|13522.4|13520.9|13524|13522.5|13524.2|13522.9|13521.3|13519.8|256
1608266100000|2020-12-18 04:35:00|13524.1|13522.6|13523|13522.1|13524.6|13523.4|13522.6|13521.7|387
1608266400000|2020-12-18 04:40:00|13522.9|13522|13524.4|13522.9|13525.9|13524.5|13522.3|13521.2|578
1608266700000|2020-12-18 04:45:00|13524.3|13522.8|13523.5|13522|13526.5|13525.3|13522.4|13520.9|516
1608267000000|2020-12-18 04:50:00|13523.6|13522.1|13525.5|13524|13525.8|13524.5|13522.7|13521.6|418
1608267300000|2020-12-18 04:55:00|13525.6|13524.1|13527.3|13525.8|13528.4|13527.1|13524.6|13523.6|372
1608267600000|2020-12-18 05:00:00|13527.4|13525.9|13529.6|13528.1|13530.4|13529.5|13527.3|13525.8|359
1608267900000|2020-12-18 05:05:00|13529.7|13528.2|13528.4|13527.5|13531|13529.8|13528.3|13527.1|439
1608268200000|2020-12-18 05:10:00|13528.5|13527.6|13525.2|13524.3|13529.2|13527.8|13525.2|13523.7|431
1608268500000|2020-12-18 05:15:00|13525.3|13524.4|13526|13524.5|13526.4|13525.1|13524.3|13523.1|476
1608268800000|2020-12-18 05:20:00|13525.9|13524.4|13523.1|13522.2|13526|13524.5|13522.9|13521.6|263
1608269100000|2020-12-18 05:25:00|13523|13522.1|13522.5|13521|13525.5|13524.4|13521.4|13520.3|390
1608269400000|2020-12-18 05:30:00|13522.2|13520.7|13523.1|13522.2|13524.5|13523.3|13521.9|13520.4|306
1608269700000|2020-12-18 05:35:00|13523.2|13522.3|13525.1|13524.2|13525.5|13524.3|13522.2|13520.9|368
1608270000000|2020-12-18 05:40:00|13525.2|13524.3|13524.5|13523|13525.7|13524.5|13523.9|13522.6|253
1608270300000|2020-12-18 05:45:00|13524.4|13522.9|13524|13523.1|13526.5|13525.3|13523|13522.1|331
1608270600000|2020-12-18 05:50:00|13524.1|13523.2|13527.6|13526.1|13527.6|13526.1|13524|13522.8|236
1608270900000|2020-12-18 05:55:00|13527.1|13526.2|13525.3|13524.4|13528.2|13526.9|13525|13524|495
1608271200000|2020-12-18 06:00:00|13525.4|13524.5|13526.6|13525.7|13527.7|13526.5|13524.1|13523.1|455
1608271500000|2020-12-18 06:05:00|13526.7|13525.8|13528.2|13527.3|13528.8|13527.7|13526.2|13524.9|376
1608271800000|2020-12-18 06:10:00|13528.4|13526.9|13536.5|13535|13536.6|13535.3|13528.2|13526.7|499
1608272100000|2020-12-18 06:15:00|13536.4|13534.9|13540.5|13539.6|13541.7|13540.5|13533.6|13532.1|587
1608272400000|2020-12-18 06:20:00|13540.4|13539.5|13540.1|13539.2|13544.5|13543.6|13539.6|13538.7|406
1608272700000|2020-12-18 06:25:00|13540|13539.1|13538.1|13537.2|13542.6|13541.6|13538|13536.9|349
1608273000000|2020-12-18 06:30:00|13538|13537.1|13542.4|13541.5|13542.6|13541.7|13536.8|13535.9|474
1608273300000|2020-12-18 06:35:00|13541.9|13541|13546|13544.5|13548.2|13546.8|13541.6|13540.7|554
1608273600000|2020-12-18 06:40:00|13546.1|13544.6|13551.2|13550.3|13551.5|13550.6|13546|13544.5|446
1608273900000|2020-12-18 06:45:00|13551.1|13550.2|13550.2|13549.3|13552.8|13551.6|13548.9|13548|326
1608274200000|2020-12-18 06:50:00|13550.3|13549.4|13550.1|13549.2|13551|13549.9|13547.2|13546|302
1608274500000|2020-12-18 06:55:00|13550.2|13549.3|13546.7|13542.9|13550.3|13549.4|13545.6|13542.3|320
1608274800000|2020-12-18 07:00:00|13546.5|13542.7|13543.5|13542|13549.4|13547.9|13543.2|13541.6|522
1608275100000|2020-12-18 07:05:00|13543.4|13541.9|13542.9|13541.4|13545.3|13543.8|13539.8|13538.9|496
1608275400000|2020-12-18 07:10:00|13542.8|13541.3|13545.7|13544.2|13549.2|13547.7|13542.2|13541|395
1608275700000|2020-12-18 07:15:00|13545.9|13544.4|13556.4|13554.9|13558.8|13557.3|13544.9|13544|815
1608276000000|2020-12-18 07:20:00|13556.3|13554.8|13556.1|13554.6|13558.2|13556.7|13554.2|13553.1|545
1608276300000|2020-12-18 07:25:00|13556.2|13554.7|13549.4|13548.5|13557.2|13555.8|13549.4|13548.2|445
1608276600000|2020-12-18 07:30:00|13549.1|13548.2|13541.5|13540|13550|13548.7|13541|13539.8|514
1608276900000|2020-12-18 07:35:00|13541.7|13540.2|13545.5|13544|13546.3|13545.2|13540|13538.9|515
1608277200000|2020-12-18 07:40:00|13545.4|13543.9|13544.4|13543.5|13550.4|13549.2|13543.5|13542.2|467
1608277500000|2020-12-18 07:45:00|13544.5|13543.6|13539.1|13538.2|13546.8|13545.4|13537.8|13536.9|512
1608277800000|2020-12-18 07:50:00|13539|13538.1|13526.8|13525.9|13540.3|13539|13525.8|13524.7|511
1608278100000|2020-12-18 07:55:00|13526.7|13525.8|13523.1|13522.2|13531.5|13530.1|13522.7|13521.8|496
1608278400000|2020-12-18 08:00:00|13523.2|13522.3|13520.4|13518.9|13523.7|13522.8|13513|13512|902
1608278700000|2020-12-18 08:05:00|13520.3|13518.8|13515.3|13513.8|13522.5|13520|13513.4|13511.9|958
1608279000000|2020-12-18 08:10:00|13515.2|13513.7|13530|13528.5|13530.8|13529.6|13515.2|13513.7|818
1608279300000|2020-12-18 08:15:00|13529.7|13528.2|13524.5|13523|13531|13529.5|13519|13517.5|924
1608279600000|2020-12-18 08:20:00|13524.6|13523.1|13532.3|13530.8|13533.8|13532.6|13523.8|13522.5|781
1608279900000|2020-12-18 08:25:00|13532.4|13530.9|13540.2|13538.7|13543|13542|13531.5|13530.6|977
1608280200000|2020-12-18 08:30:00|13540.4|13538.9|13543.4|13542.5|13547.9|13546.6|13539.3|13537.8|774
1608280500000|2020-12-18 08:35:00|13543.5|13542.6|13540.1|13538.6|13544.6|13543.7|13535.3|13534.2|573
1608280800000|2020-12-18 08:40:00|13540|13538.5|13544.5|13543.6|13547.5|13546.3|13538.4|13537.2|607
1608281100000|2020-12-18 08:45:00|13544.3|13543.4|13548.8|13547.9|13549.7|13548.6|13544.3|13543.4|700
1608281400000|2020-12-18 08:50:00|13548.7|13547.8|13542.8|13541.9|13551.4|13550.1|13542.6|13541.7|685
1608281700000|2020-12-18 08:55:00|13542.7|13541.8|13544.4|13535.3|13546.7|13544.9|13538.3|13535.3|816
1608282000000|2020-12-18 09:00:00|13542|13537.6|13537.9|13536.4|13547.9|13544.4|13533.6|13532.3|917
1608282300000|2020-12-18 09:05:00|13537.8|13536.3|13542.2|13540.7|13543.5|13542|13535.8|13534.4|729
1608282600000|2020-12-18 09:10:00|13542.8|13541.3|13540.4|13538.9|13544.5|13543.3|13539.3|13537.8|550
1608282900000|2020-12-18 09:15:00|13540.5|13539|13524|13523.1|13540.5|13539.4|13524|13523.1|619
1608283200000|2020-12-18 09:20:00|13523.8|13522.9|13521.9|13520.4|13526.4|13524.9|13515.6|13514.7|720
1608283500000|2020-12-18 09:25:00|13522|13520.5|13517.3|13515.8|13523.4|13522.3|13516.8|13515.5|505
1608283800000|2020-12-18 09:30:00|13517.5|13516|13505.7|13504.8|13518.8|13517.3|13504.2|13503.2|729
1608284100000|2020-12-18 09:35:00|13505.6|13504.7|13505.2|13504.3|13510.3|13509.2|13503.9|13502.7|848
1608284400000|2020-12-18 09:40:00|13505.3|13503.8|13501|13500.1|13506|13504.5|13496.8|13495.7|712
1608284700000|2020-12-18 09:45:00|13501.1|13500.2|13495.6|13494.1|13501.9|13500.6|13489.5|13488.3|731
1608285000000|2020-12-18 09:50:00|13495.5|13494|13497.3|13496.4|13497.7|13496.4|13490.8|13489.3|707
1608285300000|2020-12-18 09:55:00|13497.4|13496.5|13494.5|13493|13503.2|13501.9|13494.3|13492.8|983
1608285600000|2020-12-18 10:00:00|13494.4|13492.9|13503.6|13502.7|13505.1|13504|13493.1|13491.8|869
1608285900000|2020-12-18 10:05:00|13503.4|13502.5|13499.4|13497.9|13503.6|13502.7|13492.9|13492|776
1608286200000|2020-12-18 10:10:00|13499.3|13497.8|13509.8|13508.3|13510.1|13509|13498.7|13497.6|825
1608286500000|2020-12-18 10:15:00|13509.7|13508.2|13512.2|13510.7|13516.4|13515.5|13507.2|13506|679
1608286800000|2020-12-18 10:20:00|13512.1|13510.6|13508.3|13507.4|13513.2|13512.3|13506.4|13505|549
1608287100000|2020-12-18 10:25:00|13508.2|13507.3|13513.9|13512.4|13514.1|13512.6|13506.7|13505.7|712
1608287400000|2020-12-18 10:30:00|13514|13512.5|13514.3|13513.4|13514.6|13513.5|13508.9|13507.9|534
1608287700000|2020-12-18 10:35:00|13514.2|13513.3|13517.1|13516.2|13518.5|13517.6|13513.9|13512.8|539
1608288000000|2020-12-18 10:40:00|13517|13516.1|13518.5|13517.6|13519|13518.1|13515.8|13514.5|483
1608288300000|2020-12-18 10:45:00|13518.4|13517.5|13516.7|13515.8|13520.1|13519.2|13514.8|13513.6|508
1608288600000|2020-12-18 10:50:00|13516.8|13515.9|13522.2|13521.3|13522.2|13521.3|13516.1|13515.1|517
1608288900000|2020-12-18 10:55:00|13522.1|13521.2|13523|13522.1|13524|13522.8|13520.6|13519.4|494
1608289200000|2020-12-18 11:00:00|13522.9|13522|13527.6|13526.1|13530.8|13529.6|13522.8|13521.6|626
1608289500000|2020-12-18 11:05:00|13527.5|13526|13522.9|13521.4|13527.5|13526|13522.4|13521.1|707
1608289800000|2020-12-18 11:10:00|13522.8|13521.3|13526.1|13525.2|13527.5|13526.5|13521.7|13520.5|481
1608290100000|2020-12-18 11:15:00|13526.2|13525.3|13530|13529.1|13530.5|13529.4|13525.1|13523.8|623
1608290400000|2020-12-18 11:20:00|13529.9|13529|13527.9|13527|13533.6|13532.7|13525.8|13524.6|516
1608290700000|2020-12-18 11:25:00|13528|13527.1|13525.2|13524.3|13528|13527.1|13523.7|13522.8|430
1608291000000|2020-12-18 11:30:00|13525.1|13524.2|13519.5|13518.6|13527.9|13527|13519.5|13518.6|563
1608291300000|2020-12-18 11:35:00|13519.4|13518.5|13515.8|13514.9|13521.3|13520.1|13515.8|13514.9|530
1608291600000|2020-12-18 11:40:00|13515.7|13514.8|13532|13530.5|13534.9|13533.6|13514|13513.1|748
1608291900000|2020-12-18 11:45:00|13532.1|13530.6|13531.8|13530.9|13538.2|13537.1|13529.5|13528.3|655
1608292200000|2020-12-18 11:50:00|13531.7|13530.8|13537.3|13535.8|13538.9|13537.9|13531.7|13530.8|689
1608292500000|2020-12-18 11:55:00|13537.4|13535.9|13533.4|13532.5|13538.2|13537.2|13531.3|13530.2|638
1608292800000|2020-12-18 12:00:00|13533.8|13532.3|13529.9|13529|13535|13533.8|13524.6|13523.7|878
1608293100000|2020-12-18 12:05:00|13529.8|13528.9|13533.1|13532.2|13535.2|13534.3|13529|13528.1|724
1608293400000|2020-12-18 12:10:00|13533|13532.1|13532.9|13532|13534.9|13534|13530.2|13529.3|780
1608293700000|2020-12-18 12:15:00|13532.8|13531.9|13527|13526.1|13533.9|13532.5|13525.6|13524.2|602
1608294000000|2020-12-18 12:20:00|13526.9|13526|13529.8|13528.9|13531.2|13530.3|13523.1|13522.2|659
1608294300000|2020-12-18 12:25:00|13529.9|13529|13536|13535.1|13536.3|13535.2|13528.8|13527.8|518
1608294600000|2020-12-18 12:30:00|13535.9|13535|13542.6|13541.1|13547.7|13546.4|13535.1|13534.2|822
1608294900000|2020-12-18 12:35:00|13542.3|13541.4|13547.3|13546.4|13548.2|13547.3|13542|13541.1|671
1608295200000|2020-12-18 12:40:00|13547.2|13546.3|13548.4|13547.5|13549|13548.1|13544.7|13543.8|653
1608295500000|2020-12-18 12:45:00|13548.3|13547.4|13544.4|13543.5|13548.9|13548|13543|13542.1|668
1608295800000|2020-12-18 12:50:00|13544.5|13543.6|13531.5|13530|13544.8|13543.9|13526.8|13525.3|1207
1608296100000|2020-12-18 12:55:00|13531.2|13530.3|13522.3|13521.4|13531.8|13530.4|13518.8|13517.9|1073
1608296400000|2020-12-18 13:00:00|13522.4|13521.5|13523.6|13522.1|13527.5|13526|13517.4|13516.5|941
1608296700000|2020-12-18 13:05:00|13523.3|13522.4|13511.2|13510.3|13523.3|13522.4|13510.8|13509.9|756
1608297000000|2020-12-18 13:10:00|13511.1|13510.2|13501|13500.1|13511.4|13510.5|13500.2|13499|1023
1608297300000|2020-12-18 13:15:00|13501.1|13500.2|13505|13504.1|13509.6|13508.3|13495.9|13495|882
1608297600000|2020-12-18 13:20:00|13505.5|13504|13497|13496.1|13508.4|13507.2|13496.1|13495.2|1000
1608297900000|2020-12-18 13:25:00|13496.8|13495.9|13504.9|13503.4|13505.2|13503.6|13496.1|13495.2|661
1608298200000|2020-12-18 13:30:00|13505|13503.5|13505|13504.1|13512.4|13511.5|13503.1|13502|907
1608298500000|2020-12-18 13:35:00|13504.9|13504|13512.5|13511|13513.5|13512.6|13500.9|13500|648
1608298800000|2020-12-18 13:40:00|13512.6|13511.1|13514.6|13513.7|13516.6|13515.7|13510.2|13509.3|859
1608299100000|2020-12-18 13:45:00|13514|13513.1|13514.1|13512.6|13520.1|13519.2|13511.7|13510.2|903
1608299400000|2020-12-18 13:50:00|13514|13512.5|13514.1|13513.2|13519.2|13518.3|13511.5|13510.4|743
1608299700000|2020-12-18 13:55:00|13514|13513.1|13514.7|13513.8|13518.2|13517.3|13511.1|13510.2|791
1608300000000|2020-12-18 14:00:00|13514.8|13513.3|13520|13519.1|13520.7|13519.8|13509.5|13508.6|760
1608300300000|2020-12-18 14:05:00|13520.1|13519.2|13524.2|13523.3|13524.6|13523.6|13518|13516.9|726
1608300600000|2020-12-18 14:10:00|13524.3|13523.4|13520.2|13519.3|13525.3|13524.4|13517.7|13516.8|691
1608300900000|2020-12-18 14:15:00|13520.1|13519.2|13521.5|13520.6|13525.9|13525|13518.3|13517.4|568
1608301200000|2020-12-18 14:20:00|13521.4|13520.5|13519.1|13518.2|13522.2|13521.3|13515.4|13514.5|733
1608301500000|2020-12-18 14:25:00|13519|13518.1|13511.1|13510.2|13519.2|13518.3|13510.3|13509.1|714
1608301800000|2020-12-18 14:30:00|13511.2|13510.3|13509.1|13507.6|13515.8|13514.5|13508.6|13507.5|863
1608302100000|2020-12-18 14:35:00|13508.6|13507.7|13508.1|13506.6|13513.8|13512.9|13506.2|13505.3|744
1608302400000|2020-12-18 14:40:00|13507.9|13507|13500.7|13499.2|13511.2|13510.3|13499.9|13498.8|885
1608302700000|2020-12-18 14:45:00|13500.4|13499.5|13495.3|13494.4|13506.7|13505.6|13495.2|13494.1|977
1608303000000|2020-12-18 14:50:00|13495.5|13494.6|13486.3|13485.4|13496.2|13495.3|13482.3|13481.1|1127
1608303300000|2020-12-18 14:55:00|13486.4|13485.5|13491.2|13489.7|13492.9|13491.4|13485.7|13484.8|831
1608303600000|2020-12-18 15:00:00|13491.3|13489.8|13492.1|13490.6|13500.5|13499.2|13485.6|13484.7|986
1608303900000|2020-12-18 15:05:00|13492.2|13490.7|13498.4|13497.5|13500.7|13499.8|13490.2|13489.3|885
1608304200000|2020-12-18 15:10:00|13498.3|13497.4|13493.6|13492.1|13501.1|13500.2|13492|13490.6|925
1608304500000|2020-12-18 15:15:00|13493.5|13492|13476|13474.5|13493.5|13492|13472|13470.9|1010
1608304800000|2020-12-18 15:20:00|13476.2|13474.7|13479.1|13477.6|13480.4|13479.4|13472.6|13471.4|918
1608305100000|2020-12-18 15:25:00|13478.9|13478|13481.6|13480.7|13487|13486.1|13478.7|13477.8|892
1608305400000|2020-12-18 15:30:00|13481.8|13480.9|13501.5|13500|13506.1|13504.6|13481.5|13480.6|1158
1608305700000|2020-12-18 15:35:00|13501.6|13500.1|13491.4|13489.9|13508.9|13507.8|13488.8|13487.3|1096
1608306000000|2020-12-18 15:40:00|13491.1|13490.2|13482|13481.1|13497.3|13496.1|13474.7|13473.6|943
1608306300000|2020-12-18 15:45:00|13481.9|13481|13478.8|13477.3|13487.1|13486.2|13477.5|13476|868
1608306600000|2020-12-18 15:50:00|13478.9|13477.4|13488|13486.5|13494.1|13493|13476.5|13475.6|932
1608306900000|2020-12-18 15:55:00|13487.8|13486.3|13486.1|13485.2|13493.7|13492.2|13482.9|13481.9|1119
1608307200000|2020-12-18 16:00:00|13486.2|13485.3|13482|13481.1|13486.9|13486|13478.9|13478|927
1608307500000|2020-12-18 16:05:00|13481.9|13481|13484.5|13483.6|13487.4|13486.5|13479.6|13478.2|703
1608307800000|2020-12-18 16:10:00|13484.6|13483.7|13483.7|13482.2|13485.6|13484.7|13478.9|13478|764
1608308100000|2020-12-18 16:15:00|13483.8|13482.3|13486.3|13485.4|13488.2|13487.1|13479|13478.1|765
1608308400000|2020-12-18 16:20:00|13486.2|13485.3|13493.4|13492.5|13494.4|13493.5|13486|13485.1|835
1608308700000|2020-12-18 16:25:00|13493.3|13492.4|13493.7|13492.2|13496.6|13495.7|13488.9|13488|736
1608309000000|2020-12-18 16:30:00|13493.4|13492.5|13490.6|13489.7|13500.7|13499.8|13490.2|13489.3|844
1608309300000|2020-12-18 16:35:00|13490.8|13489.9|13497.4|13495.9|13497.7|13496.5|13481.7|13480.6|935
1608309600000|2020-12-18 16:40:00|13497.5|13496|13500.8|13499.9|13502.7|13501.7|13494.8|13493.5|746
1608309900000|2020-12-18 16:45:00|13500.7|13499.8|13505.3|13504.4|13507.5|13506.6|13500.4|13499.3|621
1608310200000|2020-12-18 16:50:00|13505.2|13504.3|13508.7|13507.8|13512.1|13511.2|13503.5|13502.6|640
1608310500000|2020-12-18 16:55:00|13508.8|13507.9|13495.4|13493.9|13511.8|13510.9|13489.4|13487.7|821
1608310800000|2020-12-18 17:00:00|13494.9|13494|13496.5|13495.6|13501.9|13501|13492.4|13491.3|697
1608311100000|2020-12-18 17:05:00|13496.6|13495.7|13495.2|13493.7|13497.2|13496.1|13488.4|13487.1|757
1608311400000|2020-12-18 17:10:00|13495.3|13493.8|13494.5|13493.6|13496.2|13495.3|13492.7|13491.4|536
1608311700000|2020-12-18 17:15:00|13494.6|13493.7|13495.4|13493.9|13495.9|13494.9|13493.2|13491.9|442
1608312000000|2020-12-18 17:20:00|13495.5|13494|13494.9|13494|13496.8|13495.7|13488.7|13487.7|596
1608312300000|2020-12-18 17:25:00|13494.8|13493.9|13501.7|13500.8|13502.3|13501.2|13493.9|13493|785
1608312600000|2020-12-18 17:30:00|13501.4|13500.5|13503.2|13502.3|13504.4|13503.5|13499.3|13498.4|541
1608312900000|2020-12-18 17:35:00|13502.9|13502|13504.7|13503.8|13506.2|13505.3|13501.6|13500.6|490
1608313200000|2020-12-18 17:40:00|13504.6|13503.7|13508.6|13507.7|13509.3|13508.3|13503.2|13502.3|532
1608313500000|2020-12-18 17:45:00|13508.7|13507.8|13502.8|13501.9|13508.9|13507.8|13502.2|13501.2|742
1608313800000|2020-12-18 17:50:00|13503|13502.1|13505.7|13504.8|13508.9|13508|13502.3|13501.4|631
1608314100000|2020-12-18 17:55:00|13505.5|13504.6|13506.8|13505.9|13512.5|13511.6|13505|13504.1|748
1608314400000|2020-12-18 18:00:00|13506.9|13506|13509.2|13508.3|13510.2|13509.3|13505|13504.1|581
1608314700000|2020-12-18 18:05:00|13509.3|13508.4|13509.5|13508.6|13511.6|13510.7|13508.2|13507.3|364
1608315000000|2020-12-18 18:10:00|13509.6|13508.7|13507.2|13506.3|13510|13509.1|13504.4|13503.5|352
1608315300000|2020-12-18 18:15:00|13507.3|13506.4|13507.3|13506.4|13507.8|13506.9|13504.7|13503.8|358
1608315600000|2020-12-18 18:20:00|13507.4|13506.5|13505.6|13504.7|13507.8|13506.9|13500.6|13499.7|513
1608315900000|2020-12-18 18:25:00|13505.7|13504.8|13507.6|13506.7|13508.9|13508|13505.6|13504.7|441
1608316200000|2020-12-18 18:30:00|13507.7|13506.8|13507.7|13506.8|13509.9|13509|13507|13506.1|487
1608316500000|2020-12-18 18:35:00|13507.8|13506.9|13506.5|13505.6|13508|13507.1|13506.4|13505.5|315
1608316800000|2020-12-18 18:40:00|13506.6|13505.7|13510.8|13509.9|13511.5|13510.6|13505.7|13504.8|404
1608317100000|2020-12-18 18:45:00|13510.7|13509.8|13509|13508.1|13511.3|13510.4|13508.5|13507.6|426
1608317400000|2020-12-18 18:50:00|13509.1|13508.2|13509.2|13508.3|13510.6|13509.7|13508.7|13507.8|327
1608317700000|2020-12-18 18:55:00|13509.1|13508.2|13512.1|13511.2|13512.3|13511.4|13508.4|13507.5|419
1608318000000|2020-12-18 19:00:00|13511.8|13510.9|13509.5|13508.6|13512.7|13511.8|13508.9|13508|493
1608318300000|2020-12-18 19:05:00|13509.7|13508.8|13508.7|13507.8|13510.3|13509.4|13508.4|13507.3|347
1608318600000|2020-12-18 19:10:00|13508.8|13507.9|13506.7|13505.8|13509.8|13508.9|13505.7|13504.8|282
1608318900000|2020-12-18 19:15:00|13506.6|13505.7|13506.8|13505.9|13508.2|13507|13506.1|13505.2|330
1608319200000|2020-12-18 19:20:00|13506.7|13505.8|13509.1|13508.2|13509.2|13508.3|13505|13504.1|291
1608319500000|2020-12-18 19:25:00|13508.9|13508|13508.4|13507.5|13509.6|13508.7|13507.4|13506.5|297
1608319800000|2020-12-18 19:30:00|13508.5|13507.6|13508.2|13507.3|13510.3|13509.4|13508.1|13507.2|233
1608320100000|2020-12-18 19:35:00|13508.3|13507.4|13509.9|13509|13511.6|13510.7|13508.2|13507.3|387
1608320400000|2020-12-18 19:40:00|13510|13509.1|13508.3|13507.4|13510.9|13510|13506.4|13505.5|349
1608320700000|2020-12-18 19:45:00|13508.2|13507.3|13508|13507.1|13509|13508.1|13507.4|13506.5|356
1608321000000|2020-12-18 19:50:00|13508.1|13507.2|13505.3|13504.4|13508.3|13507.4|13503.6|13502.7|494
1608321300000|2020-12-18 19:55:00|13505.6|13504.7|13507.9|13506.4|13509.3|13507.8|13498.2|13497.3|683
1608321600000|2020-12-18 20:00:00|13507.4|13506.5|13501|13499.5|13508.3|13507.1|13499.8|13498.9|578
1608321900000|2020-12-18 20:05:00|13500.7|13499.8|13503.8|13502.3|13505.4|13504.5|13500.3|13499.3|528
1608322200000|2020-12-18 20:10:00|13503.7|13502.2|13507|13506.1|13507.7|13506.6|13503.1|13502|443
1608322500000|2020-12-18 20:15:00|13507.1|13506.2|13507.2|13506.3|13507.9|13506.8|13505.3|13504.2|507
1608322800000|2020-12-18 20:20:00|13507.1|13506.2|13502.3|13501.4|13507.8|13506.6|13501.9|13501|510
1608323100000|2020-12-18 20:25:00|13502.4|13501.5|13501.1|13499.6|13503.3|13502.1|13499.5|13498.3|471
1608323400000|2020-12-18 20:30:00|13501|13499.5|13499.3|13497.8|13501.5|13500|13497.7|13496.3|502
1608323700000|2020-12-18 20:35:00|13499.4|13497.9|13497|13496.1|13500.6|13499.7|13496.8|13495.8|405
1608324000000|2020-12-18 20:40:00|13496.9|13496|13493.6|13492.1|13496.9|13496|13492.6|13491.7|494
1608324300000|2020-12-18 20:45:00|13493.7|13492.2|13492.9|13492|13497|13495.9|13492.4|13491.2|532
1608324600000|2020-12-18 20:50:00|13492.8|13491.9|13486.8|13485.3|13492.9|13492|13485.6|13484.7|670
1608324900000|2020-12-18 20:55:00|13486.7|13485.2|13495.5|13494|13499.3|13498|13486.3|13485.2|803
1608325200000|2020-12-18 21:00:00|13495.6|13494.1|13495.3|13493.8|13500.4|13498.9|13494.8|13493.3|709
1608325500000|2020-12-18 21:05:00|13494.9|13493.4|13495|13493.5|13497.3|13495.8|13493.4|13491.9|471
1608325800000|2020-12-18 21:10:00|13494.9|13493.4|13492.7|13491.2|13498.1|13496.6|13490.9|13489.4|448
1608326100000|2020-12-18 21:15:00|13493.1|13491.6|13489.2|13487.7|13494.1|13492.6|13488.4|13486.9|468
1608326400000|2020-12-18 21:20:00|13488.9|13487.4|13488.2|13486.7|13489.9|13488.4|13487.5|13486|390
1608326700000|2020-12-18 21:25:00|13488.3|13486.8|13491.5|13490|13493.7|13492.2|13485.3|13483.8|476
1608327000000|2020-12-18 21:30:00|13491.8|13490.3|13498.7|13497.2|13499.3|13497.8|13491.5|13490|497
1608327300000|2020-12-18 21:35:00|13499.1|13497.6|13493.1|13491.6|13499.3|13497.8|13492.1|13490.6|416
1608327600000|2020-12-18 21:40:00|13493.8|13492.3|13495.8|13494.3|13497.3|13495.8|13492.8|13491.3|346
1608327900000|2020-12-18 21:45:00|13494.9|13493.4|13498.1|13496.6|13499.4|13497.9|13494.9|13493.4|361
1608328200000|2020-12-18 21:50:00|13497.9|13496.4|13500.2|13498.7|13504.6|13500.4|13497.9|13494.8|295
1608328500000|2020-12-18 21:55:00|13500.4|13498.9|13534.5|13526.1|13541.9|13533.1|13499.2|13497.7|727
1608498000000|2020-12-20 21:00:00|13428.4|13415.1|13426.8|13413.9|13432.4|13421.6|13425.3|13408.2|100
1608498300000|2020-12-20 21:05:00|13425.9|13413.1|13424.1|13404.1|13430.4|13414.5|13421.1|13401.6|108
1608498600000|2020-12-20 21:10:00|13428|13408|13420.7|13408|13428.3|13415.2|13417.6|13402.9|97
1608498900000|2020-12-20 21:15:00|13420.8|13407.4|13420.7|13408.4|13425.1|13413.9|13418.3|13403.5|93
1608499200000|2020-12-20 21:20:00|13421.2|13408.2|13422.7|13408.5|13425.4|13412.3|13416.5|13397.4|109
1608499500000|2020-12-20 21:25:00|13422.3|13408.1|13422.7|13406.3|13423.4|13409.4|13421.5|13402.7|54
1608499800000|2020-12-20 21:30:00|13423.2|13404.3|13417.2|13397.2|13424.4|13410.2|13416.6|13396.7|55
1608500100000|2020-12-20 21:35:00|13417.3|13397.3|13413.1|13400.2|13422.4|13409.8|13407.1|13392.4|245
1608500400000|2020-12-20 21:40:00|13414.1|13399.8|13416.5|13403.5|13422.4|13406.7|13409.8|13394.7|193
1608500700000|2020-12-20 21:45:00|13416.6|13404.2|13415.6|13398|13424.3|13407.8|13406.7|13391.9|192
1608501000000|2020-12-20 21:50:00|13412.9|13394.9|13417.7|13397.7|13424.7|13406.9|13405.4|13392.5|131
1608501300000|2020-12-20 21:55:00|13418.6|13398.6|13415.8|13398.4|13420.5|13401|13406.3|13390.7|153
1608501600000|2020-12-20 22:00:00|13416|13396|13426.9|13407.2|13447|13427|13412.8|13392.8|738
1608501900000|2020-12-20 22:05:00|13427.3|13407.6|13440.8|13429.6|13446.5|13430.6|13420.3|13402|579
1608502200000|2020-12-20 22:10:00|13440.5|13429.4|13441.7|13427.7|13443.9|13434.6|13438.5|13426.7|170
1608502500000|2020-12-20 22:15:00|13441.8|13427.6|13441.1|13431.6|13443.2|13433.7|13431.7|13421.7|394
1608502800000|2020-12-20 22:20:00|13441.9|13431.9|13439.6|13429.6|13447.5|13437.5|13437.9|13427.9|257
1608503100000|2020-12-20 22:25:00|13440|13430|13440.9|13430.9|13447|13437|13439.2|13429.7|307
1608503400000|2020-12-20 22:30:00|13440.7|13430.7|13438.4|13435|13447.9|13437.9|13437.7|13430.5|320
1608503700000|2020-12-20 22:35:00|13440.8|13434|13441.6|13436.6|13449.3|13439.3|13438.5|13429.9|382
1608504000000|2020-12-20 22:40:00|13441.2|13437.2|13442.2|13435.2|13444.1|13437.2|13436.6|13431|330
1608504300000|2020-12-20 22:45:00|13442.3|13434.9|13441.6|13436.7|13443.2|13437.2|13439.1|13433.5|225
1608504600000|2020-12-20 22:50:00|13441.4|13437.2|13438.8|13432.7|13443.7|13437.2|13436.7|13430.8|262
1608504900000|2020-12-20 22:55:00|13438.9|13432.8|13434.3|13427.6|13439.3|13433.7|13417.8|13407.8|395
1608505200000|2020-12-20 23:00:00|13436.2|13426.2|13433.1|13428.9|13441|13437.4|13431.8|13425.4|1024
1608505500000|2020-12-20 23:05:00|13433|13429|13436|13433.1|13439.4|13436.3|13431.6|13428.2|934
1608505800000|2020-12-20 23:10:00|13435.9|13433.3|13432.5|13430|13439.6|13437.1|13431.5|13429.3|699
1608506100000|2020-12-20 23:15:00|13432.4|13430.1|13426.5|13425|13434.5|13432.1|13426.4|13424.9|879
1608506400000|2020-12-20 23:20:00|13426.9|13424.8|13420.7|13419.2|13427.8|13426|13420.4|13417.8|713
1608506700000|2020-12-20 23:25:00|13420.8|13419.3|13410.7|13409.2|13421.7|13419.9|13410.5|13408.9|918
1608507000000|2020-12-20 23:30:00|13411.3|13408.9|13405|13403.5|13413|13411.3|13402.9|13401.1|996
1608507300000|2020-12-20 23:35:00|13404.9|13403.4|13396.1|13394.6|13408|13406.5|13395.4|13393.4|734
1608507600000|2020-12-20 23:40:00|13396.2|13394.7|13405|13403.5|13405.9|13404.3|13396.2|13394.4|715
1608507900000|2020-12-20 23:45:00|13405.1|13403.6|13408.9|13407.4|13412.6|13411.1|13405.1|13403.6|640
1608508200000|2020-12-20 23:50:00|13408.8|13407.3|13410.8|13409.3|13411.5|13410|13408.2|13406.6|443
1608508500000|2020-12-20 23:55:00|13411|13409.5|13402.1|13400.6|13411.2|13409.5|13400.6|13398.7|489
1608508800000|2020-12-21 00:00:00|13402.5|13400.3|13410.6|13409.1|13411.7|13410.2|13400.8|13399.1|989
1608509100000|2020-12-21 00:05:00|13410.7|13409.2|13410.6|13409.1|13413.8|13412.5|13409.9|13408.3|697
1608509400000|2020-12-21 00:10:00|13410.9|13409.4|13408.1|13405.9|13412.3|13411.2|13406.5|13404.8|502
1608509700000|2020-12-21 00:15:00|13408|13405.8|13402.6|13401.1|13409.6|13408.2|13400.2|13398.7|656
1608510000000|2020-12-21 00:20:00|13402.7|13401.2|13405.9|13404.4|13406.3|13405|13399.7|13398.2|658
1608510300000|2020-12-21 00:25:00|13405.8|13404.3|13404.4|13402.9|13411.4|13409.9|13402.6|13401|710
1608510600000|2020-12-21 00:30:00|13404.2|13402.7|13402|13400.5|13408.2|13407|13400.9|13399.4|647
1608510900000|2020-12-21 00:35:00|13401.9|13400.4|13409.8|13408.3|13410.4|13408.9|13401.9|13400.4|502
1608511200000|2020-12-21 00:40:00|13410.2|13408.7|13408.2|13406.7|13411|13409.5|13407.4|13406.1|463
1608511500000|2020-12-21 00:45:00|13408.4|13406.9|13406|13405.1|13409.3|13408|13404.4|13402.9|384
1608511800000|2020-12-21 00:50:00|13405.9|13405|13408.3|13406.8|13408.8|13407.4|13402.8|13401.3|685
1608512100000|2020-12-21 00:55:00|13408.2|13406.7|13410|13408.5|13412.1|13410.6|13405|13403.5|777
1608512400000|2020-12-21 01:00:00|13410.1|13408.6|13410.1|13409.2|13410.7|13409.6|13408.2|13406.7|571
1608512700000|2020-12-21 01:05:00|13410.2|13409.3|13408.3|13406.8|13411.7|13410.2|13407.3|13405.8|475
1608513000000|2020-12-21 01:10:00|13408.4|13406.9|13406.3|13404.8|13410.8|13409.6|13404.5|13403|557
1608513300000|2020-12-21 01:15:00|13406.4|13404.9|13407.4|13405.9|13407.4|13406.2|13404.4|13402.9|451
1608513600000|2020-12-21 01:20:00|13407.3|13405.8|13406.9|13405.4|13407.5|13406.5|13406|13404.5|359
1608513900000|2020-12-21 01:25:00|13406.8|13405.3|13406.6|13405.1|13407.5|13406|13405.7|13404.2|327
1608514200000|2020-12-21 01:30:00|13406.7|13405.2|13404.2|13402.7|13407.4|13405.9|13402.8|13401.3|487
1608514500000|2020-12-21 01:35:00|13404.1|13402.6|13401.5|13400|13404.9|13403.4|13399.2|13397.4|416
1608514800000|2020-12-21 01:40:00|13401|13399.5|13386.2|13384.7|13401.5|13400|13384.6|13382.9|914
1608515100000|2020-12-21 01:45:00|13386.3|13384.8|13364.2|13362.7|13387.2|13386|13363.8|13362.3|1250
1608515400000|2020-12-21 01:50:00|13364.6|13362.4|13378.1|13376.6|13378.4|13376.6|13364.6|13362.4|1046
1608515700000|2020-12-21 01:55:00|13377.8|13376.3|13375.9|13374.4|13380.3|13378.4|13374.1|13372.8|887
1608516000000|2020-12-21 02:00:00|13375.8|13374.3|13376.4|13374.9|13379.9|13378.4|13375.2|13373.7|572
1608516300000|2020-12-21 02:05:00|13376.7|13375.2|13373.8|13372.3|13378.3|13376.8|13373.2|13371.7|531
1608516600000|2020-12-21 02:10:00|13373.7|13372.2|13369.6|13368.1|13374|13372.5|13368.7|13366.5|478
1608516900000|2020-12-21 02:15:00|13369.7|13368.2|13368.2|13366.7|13371.7|13370|13366.6|13365.1|619
1608517200000|2020-12-21 02:20:00|13368.6|13366.3|13362.8|13361.3|13368.6|13366.6|13358.2|13356.9|844
1608517500000|2020-12-21 02:25:00|13362.6|13361.1|13359|13357.5|13365.2|13363.3|13357.9|13356.9|641
1608517800000|2020-12-21 02:30:00|13359.5|13358|13353.5|13352|13359.9|13358.4|13351.6|13350.1|844
1608518100000|2020-12-21 02:35:00|13353.6|13352.1|13343.3|13341.8|13353.9|13352.3|13343.3|13341.8|745
1608518400000|2020-12-21 02:40:00|13343.2|13341.7|13356.2|13354.1|13356.2|13354.6|13340.6|13338.9|913
1608518700000|2020-12-21 02:45:00|13355.9|13354.4|13367.2|13364.8|13367.3|13365.2|13355.4|13353.2|949
1608519000000|2020-12-21 02:50:00|13366.9|13364.7|13362.1|13359.8|13368.6|13366.8|13361.8|13359.8|853
1608519300000|2020-12-21 02:55:00|13361.7|13360.2|13347.2|13345.7|13362.1|13360.2|13346.5|13344.7|1074
1608519600000|2020-12-21 03:00:00|13347.1|13345.6|13345.5|13344.6|13351.4|13349.6|13345|13342.9|699
1608519900000|2020-12-21 03:05:00|13345.7|13344.2|13339.2|13337.7|13346.1|13344.8|13338.9|13337.4|457
1608520200000|2020-12-21 03:10:00|13339.1|13337.6|13338.3|13336.8|13340.5|13338.9|13337|13335.5|417
1608520500000|2020-12-21 03:15:00|13338.2|13336.7|13342.5|13341|13343.1|13341.6|13338.2|13336.7|378
1608520800000|2020-12-21 03:20:00|13342.4|13340.9|13339.5|13338|13343.7|13342.2|13338.6|13336.9|436
1608521100000|2020-12-21 03:25:00|13339.6|13338.1|13337.9|13336.4|13340.3|13338.8|13337.8|13336.3|418
1608521400000|2020-12-21 03:30:00|13338|13336.5|13345.5|13344|13348|13346.5|13338|13336.5|680
1608521700000|2020-12-21 03:35:00|13345.6|13344.1|13346.5|13345|13346.9|13345.4|13343.9|13342.4|369
1608522000000|2020-12-21 03:40:00|13346.4|13344.9|13354.7|13353.2|13355.8|13354.3|13346.4|13344.9|625
1608522300000|2020-12-21 03:45:00|13354.8|13353.3|13355.9|13354.4|13356.1|13354.6|13351.5|13350.1|415
1608522600000|2020-12-21 03:50:00|13356|13354.5|13355.7|13354.2|13356|13354.6|13353.7|13352.2|405
1608522900000|2020-12-21 03:55:00|13355.6|13354.1|13354.3|13352.8|13359.5|13358|13353.9|13352.4|333
1608523200000|2020-12-21 04:00:00|13354.2|13352.7|13350.2|13348.7|13356.4|13354.9|13349.9|13348.4|379
1608523500000|2020-12-21 04:05:00|13350.3|13348.8|13352.2|13350.7|13352.6|13351.3|13348.9|13347.4|371
1608523800000|2020-12-21 04:10:00|13352.3|13350.8|13361.4|13359.9|13361.6|13360.1|13352.2|13350.7|348
1608524100000|2020-12-21 04:15:00|13361.5|13360|13363.9|13362.4|13366.2|13364.7|13359.4|13357.9|446
1608524400000|2020-12-21 04:20:00|13364.3|13362.8|13360.8|13359.3|13367.3|13365.8|13360.7|13359.2|400
1608524700000|2020-12-21 04:25:00|13360.7|13359.2|13367.4|13365.9|13370|13368.8|13359.7|13358.3|495
1608525000000|2020-12-21 04:30:00|13367.5|13366|13365.4|13363.9|13367.5|13366|13362.7|13361.2|344
1608525300000|2020-12-21 04:35:00|13365.3|13363.8|13364.5|13363|13366.8|13365.3|13363.9|13362.4|263
1608525600000|2020-12-21 04:40:00|13364.3|13362.8|13365.5|13364|13366.7|13365.2|13362.6|13361.1|345
1608525900000|2020-12-21 04:45:00|13365.4|13363.9|13365.7|13364.2|13366.3|13364.8|13363.5|13361.9|263
1608526200000|2020-12-21 04:50:00|13365.6|13364.1|13362.8|13361.3|13365.7|13364.2|13362.4|13360.9|292
1608526500000|2020-12-21 04:55:00|13362.7|13361.2|13363.2|13361.7|13364.5|13363.1|13362.6|13361.1|273
1608526800000|2020-12-21 05:00:00|13363.3|13361.8|13356.6|13355.1|13364.6|13362.9|13353.7|13352.2|621
1608527100000|2020-12-21 05:05:00|13356.8|13355.3|13356.9|13355.4|13357.8|13356.3|13355.5|13354|375
1608527400000|2020-12-21 05:10:00|13356.8|13355.3|13362.2|13360.1|13362.2|13360.5|13355.4|13354|481
1608527700000|2020-12-21 05:15:00|13362|13360.5|13354.2|13352.7|13362.6|13361.1|13354.1|13352.6|661
1608528000000|2020-12-21 05:20:00|13354.1|13352.6|13350.1|13348.6|13354.5|13353|13349.9|13348.4|522
1608528300000|2020-12-21 05:25:00|13350.2|13348.7|13350.1|13348.6|13355.1|13353.6|13348.8|13347.2|576
1608528600000|2020-12-21 05:30:00|13350|13348.5|13355.1|13353.6|13355.9|13354|13349.4|13347.9|703
1608528900000|2020-12-21 05:35:00|13355|13353.5|13355|13353.5|13357.4|13355.7|13353.8|13352.3|440
1608529200000|2020-12-21 05:40:00|13355.1|13353.6|13355.1|13353.6|13358.1|13356.6|13353|13351.5|379
1608529500000|2020-12-21 05:45:00|13355|13353.5|13361|13359.5|13361.9|13360.4|13354.5|13352.9|438
1608529800000|2020-12-21 05:50:00|13361.1|13359.6|13358.9|13357.4|13361.1|13359.8|13357.8|13356.3|412
1608530100000|2020-12-21 05:55:00|13359|13357.5|13367.1|13365.6|13367.2|13365.7|13358.9|13357.4|457
1608530400000|2020-12-21 06:00:00|13367|13365.5|13359.4|13357.9|13367.1|13365.6|13359.3|13357.8|482
1608530700000|2020-12-21 06:05:00|13359.3|13357.8|13353.3|13351.8|13360|13358.5|13353.3|13351.8|656
1608531000000|2020-12-21 06:10:00|13353.2|13351.7|13353.6|13352.1|13357.8|13356.3|13352.1|13350.2|513
1608531300000|2020-12-21 06:15:00|13353.1|13351.6|13350.4|13348.9|13353.8|13352.3|13348.5|13347|587
1608531600000|2020-12-21 06:20:00|13350.3|13348.8|13347.3|13345.8|13351.8|13350.3|13347.1|13345.6|386
1608531900000|2020-12-21 06:25:00|13347.2|13345.7|13350.5|13349|13351.6|13350.1|13343.8|13342.3|511
1608532200000|2020-12-21 06:30:00|13350.8|13348.6|13354.7|13353.8|13355.1|13353.8|13347.5|13346|523
1608532500000|2020-12-21 06:35:00|13355|13353.5|13357.4|13355.9|13363|13360|13354.7|13353.2|577
1608532800000|2020-12-21 06:40:00|13357.1|13355.6|13357.4|13355.9|13361|13359.5|13353.6|13352.1|523
1608533100000|2020-12-21 06:45:00|13357.3|13355.8|13362.8|13360.3|13365.1|13363.6|13354.2|13352.9|680
1608533400000|2020-12-21 06:50:00|13362.4|13360.9|13365.6|13364.1|13366.3|13364.7|13362.4|13360.9|560
1608533700000|2020-12-21 06:55:00|13365.7|13364.2|13362.9|13361.4|13366|13364.3|13360.9|13359.6|615
1608534000000|2020-12-21 07:00:00|13362.8|13361.3|13349.5|13348|13364|13362.5|13348.9|13346.9|905
1608534300000|2020-12-21 07:05:00|13349.6|13348.1|13344.2|13342.7|13357.2|13355.5|13344.1|13342.6|657
1608534600000|2020-12-21 07:10:00|13344.3|13342.8|13352.1|13350.6|13356.3|13354.8|13344.2|13342.7|601
1608534900000|2020-12-21 07:15:00|13352.2|13350.7|13335.6|13334.1|13353.6|13352.1|13334.8|13333.3|786
1608535200000|2020-12-21 07:20:00|13335.4|13333.9|13322.6|13321.1|13340.7|13339.2|13320.7|13319.2|975
1608535500000|2020-12-21 07:25:00|13322.5|13321|13313.9|13312.4|13324.7|13323.2|13306.1|13304.6|920
1608535800000|2020-12-21 07:30:00|13314|13312.5|13299.7|13298.2|13316.1|13314.5|13298.9|13297.6|1039
1608536100000|2020-12-21 07:35:00|13299.4|13297.9|13286.8|13284.5|13301.4|13299.9|13284.8|13282.8|1114
1608536400000|2020-12-21 07:40:00|13286.9|13284.7|13275.5|13274|13287.8|13286.3|13272.6|13271.1|1139
1608536700000|2020-12-21 07:45:00|13275.6|13274.1|13274.2|13273.3|13282.3|13280.8|13273.9|13272.4|908
1608537000000|2020-12-21 07:50:00|13274.3|13273.4|13278.8|13277.3|13278.8|13277.5|13265.7|13264.5|912
1608537300000|2020-12-21 07:55:00|13279|13277.5|13285.2|13283.7|13292.2|13290.9|13274.1|13272.6|1131
1608537600000|2020-12-21 08:00:00|13285.5|13284|13281.6|13280.1|13286.2|13285|13271.2|13269.7|1515
1608537900000|2020-12-21 08:05:00|13281.5|13280|13292.5|13291|13294.9|13293.9|13280.7|13279.7|1208
1608538200000|2020-12-21 08:10:00|13292.6|13291.1|13290.2|13288.7|13300.4|13299.1|13289.9|13288.4|1203
1608538500000|2020-12-21 08:15:00|13290.3|13288.8|13282.8|13281.3|13291.5|13290|13277|13275.5|1105
1608538800000|2020-12-21 08:20:00|13282.9|13281.4|13275.9|13274.4|13282.9|13281.4|13273.1|13271.6|1075
1608539100000|2020-12-21 08:25:00|13275.5|13274.6|13271.7|13270.2|13279|13277.5|13270.9|13269.4|992
1608539400000|2020-12-21 08:30:00|13271.6|13270.1|13270.9|13269.4|13280.4|13278.9|13263.2|13261.7|1197
1608539700000|2020-12-21 08:35:00|13270.8|13269.3|13291|13289.5|13292.7|13291.2|13266.1|13265.1|1232
1608540000000|2020-12-21 08:40:00|13290.9|13289.4|13279.7|13278.2|13292.8|13291.3|13276.5|13275|1088
1608540300000|2020-12-21 08:45:00|13279.3|13278.4|13280.2|13278.7|13283.1|13281.6|13276.1|13274.6|948
1608540600000|2020-12-21 08:50:00|13280.1|13278.6|13274.9|13273.4|13283.3|13282.1|13272.6|13271.1|1003
1608540900000|2020-12-21 08:55:00|13275|13273.5|13269.8|13268.3|13275.3|13273.9|13268|13266.5|761
1608541200000|2020-12-21 09:00:00|13269.9|13268.4|13270.8|13269.9|13272.6|13270.3|13264.4|13262.9|833
1608541500000|2020-12-21 09:05:00|13270.9|13270|13270.6|13269.1|13276.3|13274.8|13266.8|13265.3|913
1608541800000|2020-12-21 09:10:00|13270.7|13269.2|13258|13256.5|13272.9|13271.4|13255.4|13253.9|1040
1608542100000|2020-12-21 09:15:00|13258.1|13256.6|13258.1|13257.2|13259.1|13258.2|13250.8|13249.8|886
1608542400000|2020-12-21 09:20:00|13258.3|13257.4|13258.3|13256.8|13266.6|13265.1|13256.8|13255.3|803
1608542700000|2020-12-21 09:25:00|13258.2|13256.7|13258.4|13257.5|13260.3|13259.1|13254.9|13253.6|563
1608543000000|2020-12-21 09:30:00|13258.7|13257.2|13258.9|13258|13258.9|13258|13250.9|13249.7|823
1608543300000|2020-12-21 09:35:00|13258.8|13257.9|13237.4|13236.5|13259.1|13257.9|13233.7|13232.2|1009
1608543600000|2020-12-21 09:40:00|13237.5|13236.6|13229.8|13228.3|13238.6|13237.5|13229|13227.7|1003
1608543900000|2020-12-21 09:45:00|13229.7|13228.2|13226|13224.5|13230.8|13229.4|13214.7|13213.4|1248
1608544200000|2020-12-21 09:50:00|13226.2|13224.7|13224.3|13223.4|13234.2|13232.7|13220.8|13219.7|1187
1608544500000|2020-12-21 09:55:00|13224.6|13223.1|13220.4|13218.9|13229.2|13227.9|13219.1|13217.6|1027
1608544800000|2020-12-21 10:00:00|13220.8|13219.3|13221.5|13220.6|13224|13222.8|13208.3|13207.4|1096
1608545100000|2020-12-21 10:05:00|13221.6|13220.7|13219.6|13218.1|13223.1|13221.8|13211.3|13210.1|1277
1608545400000|2020-12-21 10:10:00|13219.7|13218.2|13215.5|13214|13229.6|13228.1|13213.5|13212.5|1384
1608545700000|2020-12-21 10:15:00|13215.4|13213.9|13202.7|13201.8|13216|13214.9|13202.5|13201.1|1227
1608546000000|2020-12-21 10:20:00|13203.1|13201.6|13199.8|13198.3|13212.2|13210.7|13195.5|13194|1416
1608546300000|2020-12-21 10:25:00|13199.6|13198.1|13204|13202.5|13204.9|13203.4|13188.9|13187.4|1521
1608546600000|2020-12-21 10:30:00|13203.9|13202.4|13198.3|13196.8|13207.4|13206.2|13197|13195.5|1415
1608546900000|2020-12-21 10:35:00|13198.2|13196.7|13205.5|13204|13206.9|13205.7|13196.6|13195.1|1171
1608547200000|2020-12-21 10:40:00|13205.4|13203.9|13216.3|13214.8|13217.7|13216.4|13200.8|13199.3|1195
1608547500000|2020-12-21 10:45:00|13216.1|13214.6|13221.8|13220.3|13224.3|13222.8|13213.7|13212.5|1312
1608547800000|2020-12-21 10:50:00|13222.1|13220.6|13230.5|13229|13231.9|13230.4|13214.4|13212.9|1270
1608548100000|2020-12-21 10:55:00|13230.3|13228.8|13236|13234.5|13244.3|13242.8|13227.1|13225.6|1269
1608548400000|2020-12-21 11:00:00|13236.2|13234.7|13234.3|13232.8|13242.8|13241.3|13225.5|13223.7|1548
1608548700000|2020-12-21 11:05:00|13234|13232.5|13238.9|13237.4|13244.8|13243.3|13233.9|13232.4|1083
1608549000000|2020-12-21 11:10:00|13238.8|13237.3|13244.4|13242.9|13249.1|13247.6|13234.6|13233.1|979
1608549300000|2020-12-21 11:15:00|13244.3|13242.8|13243.6|13242.1|13249|13247.5|13237.5|13236|1068
1608549600000|2020-12-21 11:20:00|13243.7|13242.2|13243.5|13242|13247.1|13245.6|13239.4|13237.9|981
1608549900000|2020-12-21 11:25:00|13243.4|13241.9|13234.5|13233|13243.5|13242|13230.9|13229.4|1037
1608550200000|2020-12-21 11:30:00|13234.4|13232.9|13253.8|13252.3|13255.6|13254.1|13233.5|13232|1089
1608550500000|2020-12-21 11:35:00|13253.9|13252.4|13267.2|13266.3|13272.7|13271|13253.9|13252.4|1382
1608550800000|2020-12-21 11:40:00|13267.1|13266.2|13283.8|13282.3|13286.2|13285|13267.1|13266.2|1343
1608551100000|2020-12-21 11:45:00|13283.3|13281.8|13267.3|13265.8|13284.4|13282.9|13265.2|13263.6|1163
1608551400000|2020-12-21 11:50:00|13267.7|13266.2|13278.4|13276.9|13278.6|13277.4|13267.7|13266.2|1086
1608551700000|2020-12-21 11:55:00|13278.1|13276.6|13274.1|13272.6|13278.2|13277|13270.5|13269|1030
1608552000000|2020-12-21 12:00:00|13274.3|13272.8|13274.5|13273|13278.8|13277.3|13264.2|13262.7|1209
1608552300000|2020-12-21 12:05:00|13274.4|13272.9|13263.7|13262.2|13278.6|13277.1|13262.6|13261.1|1110
1608552600000|2020-12-21 12:10:00|13263.8|13262.3|13279.8|13278.3|13281.2|13279.9|13263.8|13262.3|992
1608552900000|2020-12-21 12:15:00|13279.7|13278.2|13281|13280.1|13285|13283.5|13277|13275.5|926
1608553200000|2020-12-21 12:20:00|13280.9|13280|13279.6|13278.7|13283.5|13282.3|13278.4|13276.9|955
1608553500000|2020-12-21 12:25:00|13279.7|13278.8|13286.5|13285|13287.1|13285.7|13272.6|13271.6|1019
1608553800000|2020-12-21 12:30:00|13286.9|13285.4|13281|13279.5|13292.3|13290.8|13277.6|13276.4|1007
1608554100000|2020-12-21 12:35:00|13281.2|13279.7|13282.5|13281.6|13287.8|13286.7|13280.8|13279.3|907
1608554400000|2020-12-21 12:40:00|13282.4|13281.5|13291.9|13290.4|13292.2|13291.3|13282.4|13281.5|947
1608554700000|2020-12-21 12:45:00|13292.1|13290.6|13286.3|13284.8|13296.2|13294.9|13284.9|13283.4|893
1608555000000|2020-12-21 12:50:00|13286|13284.5|13277.3|13275.8|13291.8|13290.5|13275.8|13274.3|1032
1608555300000|2020-12-21 12:55:00|13277.4|13275.9|13281.7|13280.8|13282.9|13281.8|13276.7|13275.2|973
1608555600000|2020-12-21 13:00:00|13281.9|13281|13292.5|13291|13292.7|13291.4|13280.9|13279.4|1059
1608555900000|2020-12-21 13:05:00|13292.3|13290.8|13295.7|13294.2|13297.4|13296.5|13289.1|13288|1097
1608556200000|2020-12-21 13:10:00|13295.6|13294.1|13288.3|13287.4|13302.4|13300.9|13285.8|13284.3|1064
1608556500000|2020-12-21 13:15:00|13288.4|13287.5|13286|13284.5|13290.3|13288.8|13284.2|13282.8|1072
1608556800000|2020-12-21 13:20:00|13286.1|13284.6|13296.1|13294.6|13296.2|13294.8|13285.9|13284.4|882
1608557100000|2020-12-21 13:25:00|13296|13294.5|13299.5|13298|13299.9|13298.8|13293.3|13291.8|755
1608557400000|2020-12-21 13:30:00|13299.3|13297.8|13313.3|13311.8|13323.5|13321.3|13296.3|13295.1|1247
1608557700000|2020-12-21 13:35:00|13313.5|13312|13319.4|13317.9|13320.9|13319.2|13313.1|13311.6|1118
1608558000000|2020-12-21 13:40:00|13319.5|13318|13319.8|13318.3|13320.7|13319.8|13314.8|13313.3|836
1608558300000|2020-12-21 13:45:00|13319.7|13318.2|13314.7|13313.2|13320.3|13319.2|13312.2|13310.7|867
1608558600000|2020-12-21 13:50:00|13314.8|13313.3|13319.8|13318.3|13325.6|13324.1|13314.7|13313.2|1012
1608558900000|2020-12-21 13:55:00|13319.3|13318.4|13316.5|13315|13322|13320.5|13314.9|13313.4|986
1608559200000|2020-12-21 14:00:00|13316.9|13315.4|13316.1|13314.6|13322.6|13321.1|13314.3|13312.8|892
1608559500000|2020-12-21 14:05:00|13316.2|13314.7|13323.1|13321.6|13323.3|13322|13313.3|13312.1|929
1608559800000|2020-12-21 14:10:00|13323|13321.5|13319.1|13317.6|13323|13321.5|13316|13314.5|829
1608560100000|2020-12-21 14:15:00|13319.2|13318.3|13325.7|13324.2|13327.2|13325.7|13317|13315.5|820
1608560400000|2020-12-21 14:20:00|13325.6|13324.1|13325.8|13324.3|13327.3|13326|13323.4|13321.9|636
1608560700000|2020-12-21 14:25:00|13325.7|13324.2|13325.3|13323.8|13326.6|13325.5|13317.4|13315.9|609
1608561000000|2020-12-21 14:30:00|13325.4|13323.9|13327.2|13325.7|13330.6|13329.4|13322.6|13321.1|792
1608561300000|2020-12-21 14:35:00|13327|13325.5|13316.3|13314.8|13330.6|13329.1|13315.3|13313.8|730
1608561600000|2020-12-21 14:40:00|13315.9|13315|13310.5|13309.6|13321.3|13319.8|13307.2|13305.7|764
1608561900000|2020-12-21 14:45:00|13310.3|13309.4|13305.4|13303.9|13311.3|13310|13300.7|13299.7|865
1608562200000|2020-12-21 14:50:00|13305.3|13303.8|13298.2|13297.3|13311.3|13309.8|13293.2|13291.7|990
1608562500000|2020-12-21 14:55:00|13298|13297.1|13300.5|13299|13310.5|13309.2|13298|13296.7|992
1608562800000|2020-12-21 15:00:00|13300.7|13299.2|13306|13305.1|13317.2|13315.7|13297.8|13296.3|1111
1608563100000|2020-12-21 15:05:00|13305.9|13305|13302.2|13300.7|13306.9|13305.6|13295.4|13293.9|1150
1608563400000|2020-12-21 15:10:00|13302.1|13300.6|13308.4|13306.9|13313.5|13312|13300.4|13298.9|965
1608563700000|2020-12-21 15:15:00|13308.3|13306.8|13305.3|13303.8|13309.4|13308|13296.4|13294.9|1077
1608564000000|2020-12-21 15:20:00|13305.2|13303.7|13303.6|13302.7|13311.2|13310.1|13302|13300.9|976
1608564300000|2020-12-21 15:25:00|13304.2|13302.5|13305.2|13303.7|13307.4|13306.1|13301.5|13300.2|882
1608564600000|2020-12-21 15:30:00|13305.1|13303.6|13300.1|13298.6|13311.6|13310.1|13299|13297.5|1060
1608564900000|2020-12-21 15:35:00|13300|13298.5|13294.7|13293.2|13300.5|13299|13290.4|13289.1|1146
1608565200000|2020-12-21 15:40:00|13294.8|13293.3|13301.2|13299.7|13304.7|13303.2|13293.6|13292.3|816
1608565500000|2020-12-21 15:45:00|13301.1|13299.6|13306.9|13305.4|13310.5|13309|13291.7|13290.3|966
1608565800000|2020-12-21 15:50:00|13307|13305.5|13311.4|13309.9|13316.7|13315.2|13306|13304.5|1088
1608566100000|2020-12-21 15:55:00|13311.3|13309.8|13313.3|13311.8|13322|13320.8|13311.3|13309.8|1273
1608566400000|2020-12-21 16:00:00|13313.5|13312|13327.3|13325.8|13329.9|13328.4|13313.3|13311.8|1094
1608566700000|2020-12-21 16:05:00|13327.2|13325.7|13322.3|13320.8|13328.2|13327|13317.4|13316.1|858
1608567000000|2020-12-21 16:10:00|13322.4|13320.9|13323.5|13322|13324.5|13323|13317.2|13316.3|613
1608567300000|2020-12-21 16:15:00|13323.2|13321.7|13322.2|13321.3|13325.9|13324.5|13320.2|13319.1|725
1608567600000|2020-12-21 16:20:00|13322|13321.1|13331.1|13329.6|13331.1|13330|13321.8|13320.5|746
1608567900000|2020-12-21 16:25:00|13331.2|13329.7|13336.6|13335.1|13340.2|13338.7|13330.1|13329|661
1608568200000|2020-12-21 16:30:00|13336.7|13335.2|13339.7|13338.2|13348.6|13347.1|13335.8|13334.3|954
1608568500000|2020-12-21 16:35:00|13339.6|13338.1|13343.1|13341.6|13347|13346|13339.6|13338.1|809
1608568800000|2020-12-21 16:40:00|13343|13341.5|13352.4|13350.9|13359|13357.6|13342.5|13341.4|864
1608569100000|2020-12-21 16:45:00|13352.3|13350.8|13346.1|13345.2|13354.5|13353|13345.9|13344.4|827
1608569400000|2020-12-21 16:50:00|13345.6|13344.1|13350.1|13348.6|13351.4|13349.9|13341.4|13340.1|844
1608569700000|2020-12-21 16:55:00|13350.2|13348.7|13353.1|13352.2|13354.6|13353.4|13347.9|13346.5|777
1608570000000|2020-12-21 17:00:00|13353.2|13352.3|13351.3|13350.4|13356.8|13355.9|13349.8|13348.9|843
1608570300000|2020-12-21 17:05:00|13351.2|13350.3|13358.8|13357.3|13361.2|13359.4|13345.5|13342.1|909
1608570600000|2020-12-21 17:10:00|13358.9|13357.4|13351.4|13350.5|13363|13361.9|13348.1|13346.6|829
1608570900000|2020-12-21 17:15:00|13351.9|13351|13351.5|13350.6|13355.3|13354.4|13350.4|13349.2|812
1608571200000|2020-12-21 17:20:00|13351.4|13350.5|13347.1|13345.6|13357.1|13356.2|13345.7|13344.2|854
1608571500000|2020-12-21 17:25:00|13346.9|13345.4|13345|13343.5|13349.3|13348.3|13343|13341.5|825
1608571800000|2020-12-21 17:30:00|13345.3|13344.1|13341.4|13339.9|13345.9|13344.6|13340.5|13339|717
1608572100000|2020-12-21 17:35:00|13341.5|13340|13341.3|13340.4|13346.2|13345.2|13339.9|13338.6|720
1608572400000|2020-12-21 17:40:00|13341.4|13340.5|13337.9|13336.4|13343.8|13342.3|13336.2|13335.1|646
1608572700000|2020-12-21 17:45:00|13338|13336.5|13336.6|13335.1|13339.5|13338|13332.9|13331.4|723
1608573000000|2020-12-21 17:50:00|13336.7|13335.2|13350.8|13349.3|13356.1|13354.8|13335.4|13333.9|884
1608573300000|2020-12-21 17:55:00|13351|13349.5|13357.8|13356.3|13367.1|13365.7|13350.2|13348.7|1145
1608573600000|2020-12-21 18:00:00|13357.5|13356|13364.2|13362.7|13364.7|13363.5|13356.9|13355.6|856
1608573900000|2020-12-21 18:05:00|13364.1|13362.6|13360.1|13359.2|13367.7|13366.3|13359.1|13358.2|753
1608574200000|2020-12-21 18:10:00|13360.2|13359.3|13363.1|13361.6|13365.2|13364|13358.8|13357.8|730
1608574500000|2020-12-21 18:15:00|13363.2|13361.7|13361.8|13360.3|13364.2|13363|13358.2|13356.9|649
1608574800000|2020-12-21 18:20:00|13361.6|13360.1|13361.2|13359.7|13364.6|13363.1|13359.9|13358.6|518
1608575100000|2020-12-21 18:25:00|13361.3|13359.8|13366.7|13365.2|13367|13365.9|13359.6|13358.1|714
1608575400000|2020-12-21 18:30:00|13366.6|13365.1|13371.7|13370.2|13373.8|13372.6|13364.3|13362.9|620
1608575700000|2020-12-21 18:35:00|13371.5|13370|13371.2|13369.7|13374.4|13373.3|13364.9|13363.7|709
1608576000000|2020-12-21 18:40:00|13371.6|13370.1|13370.2|13369.3|13374.1|13372.7|13369.7|13368.4|640
1608576300000|2020-12-21 18:45:00|13370.3|13369.4|13372|13371.1|13373.7|13372.8|13368|13367.1|619
1608576600000|2020-12-21 18:50:00|13372.3|13370.8|13372.7|13371.2|13372.8|13371.5|13368.9|13367.8|534
1608576900000|2020-12-21 18:55:00|13372.8|13371.8|13370.9|13369.4|13374.8|13373.8|13369.2|13368.2|531
1608577200000|2020-12-21 19:00:00|13370.8|13369.3|13369.6|13368.7|13374.7|13373.2|13369|13368|670
1608577500000|2020-12-21 19:05:00|13369.9|13369|13455.8|13451.3|13470.4|13462.4|13369.1|13368.2|915
1608577800000|2020-12-21 19:10:00|13456.2|13451.2|13439|13437.5|13473|13469|13427.4|13424.8|1645
1608578100000|2020-12-21 19:15:00|13439.2|13437.7|13450.6|13449.1|13459.2|13457.1|13435|13433.3|1223
1608578400000|2020-12-21 19:20:00|13452.2|13449.8|13488.5|13486.1|13490.6|13488.4|13448.1|13445.8|1598
1608578700000|2020-12-21 19:25:00|13487.9|13486.4|13477.9|13475.6|13489.4|13487.5|13473.9|13472.2|1231
1608579000000|2020-12-21 19:30:00|13477.7|13476.2|13486.6|13485.1|13499.7|13498.2|13476.4|13474.8|1235
1608579300000|2020-12-21 19:35:00|13486.5|13485|13484.1|13482.6|13495.3|13493.9|13483.5|13482.5|964
1608579600000|2020-12-21 19:40:00|13484|13482.5|13468.2|13466.7|13484.6|13483.5|13460.2|13458.7|1393
1608579900000|2020-12-21 19:45:00|13468.3|13466.8|13483.6|13482.1|13484.6|13482.9|13468.1|13466.6|938
1608580200000|2020-12-21 19:50:00|13483.7|13482.2|13475.3|13473.8|13489|13486.2|13475|13473.5|995
1608580500000|2020-12-21 19:55:00|13475.1|13473.6|13460.7|13459.2|13475.1|13473.6|13458.2|13456.7|1084
1608580800000|2020-12-21 20:00:00|13461.2|13459.7|13475.2|13473.7|13479.2|13477.7|13459.2|13457.7|882
1608581100000|2020-12-21 20:05:00|13475.1|13473.6|13458.6|13457.1|13475.1|13473.6|13458.4|13456.9|808
1608581400000|2020-12-21 20:10:00|13458.5|13457|13457.9|13455.8|13461.8|13460.3|13450.1|13448.3|872
1608581700000|2020-12-21 20:15:00|13457.4|13455.9|13466.2|13464.7|13468.8|13467.3|13453.8|13451.9|736
1608582000000|2020-12-21 20:20:00|13466.5|13465|13474.4|13472.9|13475.5|13474|13464|13462.5|634
1608582300000|2020-12-21 20:25:00|13474.3|13472.8|13468.1|13466.6|13482.3|13480.9|13467.3|13465.8|882
1608582600000|2020-12-21 20:30:00|13468.2|13466.7|13461.6|13460.1|13469.3|13467.8|13460.8|13459.3|814
1608582900000|2020-12-21 20:35:00|13461.7|13460.2|13463.1|13461.6|13463.1|13461.6|13453.7|13452.2|890
1608583200000|2020-12-21 20:40:00|13463|13461.5|13466.8|13465.3|13467.2|13465.7|13460.6|13459.1|770
1608583500000|2020-12-21 20:45:00|13466.9|13465.4|13454.6|13453.1|13467.7|13466.2|13452.7|13451|714
1608583800000|2020-12-21 20:50:00|13454.7|13453.2|13454.1|13452.6|13456.3|13454.6|13449.3|13447.8|742
1608584100000|2020-12-21 20:55:00|13454|13452.5|13454.2|13452.7|13457.7|13456.2|13449.7|13448.2|766
1608584400000|2020-12-21 21:00:00|13454|13452.5|13444.1|13442.6|13454.3|13452.6|13443.3|13441.7|831
1608584700000|2020-12-21 21:05:00|13444.2|13442.7|13440.5|13439|13444.9|13443.2|13439.7|13437.7|773
1608585000000|2020-12-21 21:10:00|13440.8|13438.7|13437.9|13436.4|13440.8|13439|13431.5|13429.5|728
1608585300000|2020-12-21 21:15:00|13438|13436.5|13437.2|13435.7|13439.4|13437.5|13435.3|13433.5|416
1608585600000|2020-12-21 21:20:00|13437.1|13435.6|13438.6|13437.1|13439.9|13438.4|13434.9|13432.9|336
1608585900000|2020-12-21 21:25:00|13438.7|13437.2|13438.6|13436.4|13439.7|13437.6|13436.8|13435.3|356
1608586200000|2020-12-21 21:30:00|13438.3|13436.8|13442.6|13441.1|13443|13441.7|13438.3|13436.4|243
1608586500000|2020-12-21 21:35:00|13442.8|13441.3|13450.3|13448.8|13453.5|13451.5|13441.3|13439.8|515
1608586800000|2020-12-21 21:40:00|13450.2|13448.7|13463|13460.3|13464.1|13461.1|13450.2|13448.7|594
1608587100000|2020-12-21 21:45:00|13462.6|13460.4|13464|13461.5|13465.2|13462.9|13462|13459.2|716
1608587400000|2020-12-21 21:50:00|13464.1|13461.3|13461.4|13458.1|13464.1|13461.3|13459.4|13456.6|426
1608587700000|2020-12-21 21:55:00|13461.3|13458|13469.7|13459.7|13472.8|13466.5|13461.3|13457.7|675
1608588000000|2020-12-21 22:00:00|13470.5|13460.5|13473.3|13463.3|13475.4|13465.4|13470.3|13460.3|40
1608588300000|2020-12-21 22:05:00|13472.7|13462.7|13469.7|13459.7|13474.4|13464.4|13467.8|13458.1|198
1608588600000|2020-12-21 22:10:00|13469.6|13459.6|13468.2|13459.1|13472.1|13462.2|13466.9|13457.6|211
1608588900000|2020-12-21 22:15:00|13468.1|13459.4|13470.6|13461.4|13471.2|13462.4|13466.5|13458.6|162
1608589200000|2020-12-21 22:20:00|13470.8|13461.6|13470.4|13462.7|13473.3|13463.3|13468.4|13459.8|242
1608589500000|2020-12-21 22:25:00|13469.2|13463.2|13468.5|13458.5|13472.2|13463.5|13465.8|13457|295
1608589800000|2020-12-21 22:30:00|13468.3|13458.4|13462.2|13452.2|13469.6|13461.6|13454.2|13444.2|454
1608590100000|2020-12-21 22:35:00|13462.3|13452.3|13460.2|13450.2|13463.3|13453.3|13459.9|13449.9|247
1608590400000|2020-12-21 22:40:00|13460.4|13450.4|13457.8|13447.8|13462.2|13452.2|13455.3|13445.3|242
1608590700000|2020-12-21 22:45:00|13457.4|13447.4|13455.6|13445.6|13462.3|13452.3|13453.6|13443.6|315
1608591000000|2020-12-21 22:50:00|13455.5|13445.5|13455.7|13445.7|13456.9|13446.9|13453.8|13443.8|231
1608591300000|2020-12-21 22:55:00|13456.1|13446.1|13456.5|13446.5|13457.4|13447.4|13454.2|13444.2|226
1608591600000|2020-12-21 23:00:00|13456.6|13446.6|13457.1|13452.7|13457.2|13453|13451.8|13442.8|677
1608591900000|2020-12-21 23:05:00|13457|13453|13460.7|13457.7|13460.9|13457.7|13456.7|13452.6|493
1608592200000|2020-12-21 23:10:00|13460.6|13457.6|13469.3|13467.2|13469.5|13467.8|13459.3|13456.8|599
1608592500000|2020-12-21 23:15:00|13469.1|13466.8|13467.5|13465.2|13470.6|13469.1|13466.8|13464.5|614
1608592800000|2020-12-21 23:20:00|13467.7|13465.1|13457.9|13455.4|13468.2|13466.1|13457.6|13454.8|596
1608593100000|2020-12-21 23:25:00|13457.8|13455.3|13454.9|13453.4|13458.6|13456.7|13452.8|13450.9|657
1608593400000|2020-12-21 23:30:00|13455|13453.5|13455.7|13453|13458.6|13456.9|13453.7|13452|457
1608593700000|2020-12-21 23:35:00|13455.9|13453.4|13453.2|13451|13456.6|13454.7|13452.9|13450.5|530
1608594000000|2020-12-21 23:40:00|13453.6|13451.2|13455.2|13452.7|13457.2|13454.9|13450.9|13448.5|577
1608594300000|2020-12-21 23:45:00|13455.4|13452.8|13451.3|13449|13455.6|13453.5|13450.7|13448.8|641
1608594600000|2020-12-21 23:50:00|13451|13449.5|13451.3|13448.7|13452.8|13450.7|13450.5|13447.6|449
1608594900000|2020-12-21 23:55:00|13451.4|13448.8|13448.5|13446.3|13451.7|13450.1|13447.6|13445.6|515
1608595200000|2020-12-22 00:00:00|13448.1|13446.6|13450.1|13448.6|13450.3|13448.8|13446.2|13445.1|520
1608595500000|2020-12-22 00:05:00|13450.2|13448.7|13450.8|13449.3|13451.9|13449.9|13447.8|13446.3|388
1608595800000|2020-12-22 00:10:00|13450.9|13449.4|13455.2|13453.7|13458.3|13456.8|13449.6|13448|450
1608596100000|2020-12-22 00:15:00|13454.8|13453.3|13450.1|13448.6|13454.9|13453.4|13449.4|13447.6|485
1608596400000|2020-12-22 00:20:00|13450|13448.5|13446.1|13444.6|13450.8|13449.2|13443.8|13442.3|398
1608596700000|2020-12-22 00:25:00|13446|13444.5|13439.6|13438.1|13446.4|13444.9|13439.3|13437.8|497
1608597000000|2020-12-22 00:30:00|13440|13438.5|13437.6|13436.1|13441.3|13439.8|13437.2|13435.7|422
1608597300000|2020-12-22 00:35:00|13437.7|13436.2|13435|13433.5|13439.6|13438.4|13434.5|13433|454
1608597600000|2020-12-22 00:40:00|13434.8|13433.3|13427.4|13425.9|13436.5|13435|13426.7|13425.2|512
1608597900000|2020-12-22 00:45:00|13427.5|13426|13421.9|13420.4|13429.7|13428.2|13416.4|13414.9|809
1608598200000|2020-12-22 00:50:00|13421.8|13420.3|13416.5|13415|13424|13422.5|13416.1|13414.4|749
1608598500000|2020-12-22 00:55:00|13416.4|13414.9|13423|13421.5|13425.1|13423.2|13416.1|13414.5|774
1608598800000|2020-12-22 01:00:00|13422.9|13421.4|13422.1|13420.6|13428.4|13426.9|13421.8|13420|722
1608599100000|2020-12-22 01:05:00|13422.4|13420.9|13420|13418.5|13426.1|13424.1|13419.7|13418.1|845
1608599400000|2020-12-22 01:10:00|13419.9|13418.4|13420.2|13418.7|13421.5|13419.6|13417.6|13416.1|658
1608599700000|2020-12-22 01:15:00|13420.3|13418.8|13424.4|13422.9|13425.2|13423.7|13418.9|13417.2|550
1608600000000|2020-12-22 01:20:00|13424.3|13422.8|13423.4|13421.9|13425.5|13424|13419.6|13418.1|590
1608600300000|2020-12-22 01:25:00|13423.5|13422|13428.6|13427.1|13429.2|13427.4|13422.3|13420.5|494
1608600600000|2020-12-22 01:30:00|13428.5|13427|13426.5|13425|13429.8|13427.8|13425.7|13424.1|727
1608600900000|2020-12-22 01:35:00|13426.8|13425.3|13419.5|13418|13427.7|13426|13419.3|13417.8|618
1608601200000|2020-12-22 01:40:00|13419.4|13417.9|13414.5|13413|13419.5|13418|13412.7|13410.3|618
1608601500000|2020-12-22 01:45:00|13414.6|13413.1|13412.4|13410.9|13416.4|13414.9|13409.5|13408|715
1608601800000|2020-12-22 01:50:00|13412.3|13410.8|13408.3|13406.8|13414.4|13412.9|13407.9|13406.4|672
1608602100000|2020-12-22 01:55:00|13408.1|13406.6|13410.5|13409|13411|13409.5|13404.6|13402.5|856
1608602400000|2020-12-22 02:00:00|13410.7|13409.2|13418|13416.5|13418.9|13417.6|13410.7|13409.2|672
1608602700000|2020-12-22 02:05:00|13417.9|13416.4|13418.5|13417|13419.6|13418.1|13415|13413.5|783
1608603000000|2020-12-22 02:10:00|13418.6|13417.1|13414.1|13412.6|13419.1|13417.6|13408.6|13407.1|797
1608603300000|2020-12-22 02:15:00|13414.2|13412.7|13414.5|13413|13415.7|13414.2|13409.4|13407.8|857
1608603600000|2020-12-22 02:20:00|13414.4|13412.9|13419.6|13418.1|13419.9|13418.4|13413.1|13411.6|896
1608603900000|2020-12-22 02:25:00|13419.7|13418.2|13418.7|13417.2|13420.2|13418.7|13417.2|13416|487
1608604200000|2020-12-22 02:30:00|13418.8|13417.3|13420.4|13418.9|13421.5|13419.7|13414.5|13413|731
1608604500000|2020-12-22 02:35:00|13420.3|13418.8|13421.6|13420.1|13423|13421.5|13418.3|13416.8|691
1608604800000|2020-12-22 02:40:00|13421.7|13420.2|13421.4|13419.9|13421.9|13420.4|13418.7|13417.2|528
1608605100000|2020-12-22 02:45:00|13421.5|13420|13423.2|13421.7|13425.7|13424.2|13420.5|13419|449
1608605400000|2020-12-22 02:50:00|13423.1|13421.6|13422.3|13420.8|13423.5|13421.7|13421|13419.5|412
1608605700000|2020-12-22 02:55:00|13422.2|13420.7|13421.7|13420.2|13423.8|13422.3|13421.5|13420|376
1608606000000|2020-12-22 03:00:00|13421.6|13420.1|13417.4|13415.9|13422.8|13421.3|13415.3|13413.8|537
1608606300000|2020-12-22 03:05:00|13417.7|13415.6|13420.8|13419.3|13421|13419.5|13416.5|13415|525
1608606600000|2020-12-22 03:10:00|13420.9|13419.4|13420.8|13419.3|13421.6|13420.1|13419|13417.5|454
1608606900000|2020-12-22 03:15:00|13420.7|13419.2|13416.8|13415.3|13420.8|13419.3|13413.3|13411.8|600
1608607200000|2020-12-22 03:20:00|13416.9|13415.4|13414.5|13413|13418|13416.5|13413.4|13411.9|644
1608607500000|2020-12-22 03:25:00|13414.4|13412.9|13414.9|13413.4|13416.3|13414.8|13413.7|13412.2|405
1608607800000|2020-12-22 03:30:00|13414.8|13413.3|13412.8|13411.3|13415.6|13414|13411.7|13409.9|485
1608608100000|2020-12-22 03:35:00|13413|13410.9|13411.3|13409.8|13413|13410.9|13408|13406.2|461
1608608400000|2020-12-22 03:40:00|13411.2|13409.7|13416.5|13415|13416.5|13415|13408.9|13407.3|487
1608608700000|2020-12-22 03:45:00|13416.4|13414.9|13411.5|13410|13417.7|13416.2|13411.3|13409.8|372
1608609000000|2020-12-22 03:50:00|13411.3|13409.8|13413.5|13412|13413.7|13412|13410.4|13409|286
1608609300000|2020-12-22 03:55:00|13413.6|13412.1|13411|13409.5|13413.6|13412.1|13410.8|13409.3|373
1608609600000|2020-12-22 04:00:00|13411.1|13409.6|13409.5|13408|13411.8|13410.3|13408.8|13407.4|474
1608609900000|2020-12-22 04:05:00|13409.8|13408.3|13408|13406.5|13409.9|13408.4|13407.7|13406.2|418
1608610200000|2020-12-22 04:10:00|13408.1|13406.6|13401.9|13400.4|13408.5|13407|13401.5|13400|373
1608610500000|2020-12-22 04:15:00|13401.4|13399.9|13396.5|13395|13401.7|13400.2|13396|13394.5|449
1608610800000|2020-12-22 04:20:00|13396.6|13395.1|13400.5|13399|13401.8|13400.1|13395.4|13393.9|549
1608611100000|2020-12-22 04:25:00|13400.4|13398.9|13398.3|13396.8|13401.2|13399.7|13396.4|13394.6|459
1608611400000|2020-12-22 04:30:00|13398.6|13396.4|13397.5|13396|13400.4|13398.9|13397.3|13395.8|449
1608611700000|2020-12-22 04:35:00|13397.6|13396.1|13398.5|13397|13398.9|13397|13392.2|13390.3|518
1608612000000|2020-12-22 04:40:00|13398.6|13397.1|13393.9|13392.4|13398.8|13397.1|13393.6|13392|484
1608612300000|2020-12-22 04:45:00|13393.8|13392.3|13382.7|13380.6|13393.9|13392.4|13381.4|13379.4|711
1608612600000|2020-12-22 04:50:00|13382.5|13381|13386|13384.5|13386.9|13385.4|13380.8|13379.3|360
1608612900000|2020-12-22 04:55:00|13386.1|13384.6|13389.2|13387.7|13390.6|13389|13385.1|13383.6|486
1608613200000|2020-12-22 05:00:00|13389.1|13387.6|13390.3|13388.8|13392.1|13390.6|13388|13386.5|516
1608613500000|2020-12-22 05:05:00|13390.1|13388.6|13396.6|13395.1|13396.9|13395.4|13387.5|13386.2|465
1608613800000|2020-12-22 05:10:00|13396.8|13395.3|13397.1|13395.6|13398.7|13397.2|13393.8|13392.3|618
1608614100000|2020-12-22 05:15:00|13397.2|13395.7|13393.7|13392.2|13397.9|13396.4|13391.8|13390.3|423
1608614400000|2020-12-22 05:20:00|13393|13391.5|13394.3|13392.8|13395.8|13394.2|13391.9|13390.4|330
1608614700000|2020-12-22 05:25:00|13394.4|13392.9|13397.7|13396.2|13398.8|13397.3|13393.3|13391.2|395
1608615000000|2020-12-22 05:30:00|13397.6|13396.1|13395.9|13394.4|13398.8|13397.3|13393|13391.5|432
1608615300000|2020-12-22 05:35:00|13396|13394.5|13395.4|13393.9|13396.8|13395.3|13393.7|13392.1|500
1608615600000|2020-12-22 05:40:00|13395.3|13393.8|13390.6|13389.1|13395.7|13394|13390.5|13389|443
1608615900000|2020-12-22 05:45:00|13390.5|13389|13386.1|13384.6|13390.5|13389|13383.5|13382|723
1608616200000|2020-12-22 05:50:00|13386.2|13384.7|13388.8|13387.3|13390.3|13388.8|13384.1|13382.6|576
1608616500000|2020-12-22 05:55:00|13388.9|13387.4|13389.2|13387.7|13391.1|13389.7|13388.7|13387.2|473
1608616800000|2020-12-22 06:00:00|13389.3|13387.8|13393.4|13391.9|13395.9|13394.6|13384.8|13383.3|721
1608617100000|2020-12-22 06:05:00|13393.5|13392|13395|13393.5|13395.8|13394.4|13391.1|13389.4|528
1608617400000|2020-12-22 06:10:00|13394.9|13393.4|13397.4|13395.9|13397.6|13396.1|13393.4|13391.9|594
1608617700000|2020-12-22 06:15:00|13397.5|13396|13410|13408.5|13410.4|13408.7|13397|13395.5|715
1608618000000|2020-12-22 06:20:00|13410.2|13408.7|13416.7|13415.2|13418|13416.2|13407.9|13406.4|745
1608618300000|2020-12-22 06:25:00|13416.8|13415.3|13411.2|13409.7|13417.6|13416.1|13410|13408.5|588
1608618600000|2020-12-22 06:30:00|13411.3|13409.8|13404.4|13402.9|13412.5|13411|13404.2|13402.7|506
1608618900000|2020-12-22 06:35:00|13404.5|13403|13404.5|13403|13408.1|13406|13403.5|13402|497
1608619200000|2020-12-22 06:40:00|13404.6|13403.1|13410.2|13408.7|13416.8|13415.3|13404.5|13403|634
1608619500000|2020-12-22 06:45:00|13410.1|13408.6|13398.1|13396.6|13411.1|13408.9|13397.3|13395.6|759
1608619800000|2020-12-22 06:50:00|13398.3|13396.8|13398.2|13396.7|13403.6|13402.1|13397.5|13396|751
1608620100000|2020-12-22 06:55:00|13398.3|13396.1|13398.3|13388.3|13400.7|13399.2|13388.8|13386.4|729
1608620400000|2020-12-22 07:00:00|13398.6|13388.6|13405.6|13404.1|13415.2|13412.7|13398.6|13388.6|1072
1608620700000|2020-12-22 07:05:00|13404.9|13403.4|13409.5|13408|13413.5|13411.7|13399.2|13397.5|908
1608621000000|2020-12-22 07:10:00|13409.3|13407.8|13403.6|13402.1|13409.8|13408.3|13402.1|13398.6|820
1608621300000|2020-12-22 07:15:00|13403.5|13402|13404.6|13403.1|13412.3|13410.8|13402.7|13401.2|875
1608621600000|2020-12-22 07:20:00|13404.7|13403.2|13403.5|13402|13407.5|13406|13401.5|13400|742
1608621900000|2020-12-22 07:25:00|13403.8|13402.3|13407|13405.5|13412.9|13411.5|13403|13401.5|776
1608622200000|2020-12-22 07:30:00|13407.6|13406.1|13424.1|13422.6|13432|13430.5|13400.3|13398.4|1075
1608622500000|2020-12-22 07:35:00|13424.2|13422.7|13426.5|13425.6|13429|13427.8|13418.7|13417.6|980
1608622800000|2020-12-22 07:40:00|13426.4|13425.5|13429.6|13428.1|13433|13431.6|13421.6|13420.1|797
1608623100000|2020-12-22 07:45:00|13429.7|13428.2|13440.6|13439.7|13444.8|13443.5|13426.3|13424.9|909
1608623400000|2020-12-22 07:50:00|13440.7|13439.8|13440.8|13439.9|13453|13451.5|13439|13437.5|739
1608623700000|2020-12-22 07:55:00|13440.7|13439.8|13434.7|13433.2|13440.7|13439.8|13432.1|13430.6|840
1608624000000|2020-12-22 08:00:00|13434.4|13432.9|13425.2|13423.7|13439.5|13438.6|13420.3|13418.9|1093
1608624300000|2020-12-22 08:05:00|13425|13423.5|13422.9|13422|13430.1|13429.1|13419.9|13419|1009
1608624600000|2020-12-22 08:10:00|13423.1|13422.2|13442.3|13440.8|13445.1|13444.2|13422.8|13421.9|1007
1608624900000|2020-12-22 08:15:00|13442.4|13440.9|13433.7|13432.8|13443.9|13442.4|13431.9|13430.6|823
1608625200000|2020-12-22 08:20:00|13433.8|13432.9|13436.5|13435|13442.6|13441.3|13433.2|13432.3|956
1608625500000|2020-12-22 08:25:00|13436.3|13435.4|13431.4|13429.9|13440.1|13438.6|13420.7|13419.5|918
1608625800000|2020-12-22 08:30:00|13431.7|13430.2|13437.5|13436.6|13439.8|13438.6|13431.6|13430.2|934
1608626100000|2020-12-22 08:35:00|13437.8|13436.3|13440|13438.5|13441|13440.1|13434.8|13433.7|781
1608626400000|2020-12-22 08:40:00|13439.3|13438.4|13443.4|13441.9|13443.6|13442.2|13434.5|13433.4|944
1608626700000|2020-12-22 08:45:00|13443.6|13442.1|13438.4|13436.9|13450.4|13448.9|13437.6|13436.3|1033
1608627000000|2020-12-22 08:50:00|13438.6|13437.1|13435.6|13434.1|13445.2|13443.7|13432.8|13431.5|795
1608627300000|2020-12-22 08:55:00|13435.4|13433.9|13432.7|13431.2|13438.7|13437.2|13428.8|13427.9|881
1608627600000|2020-12-22 09:00:00|13432.9|13431.4|13425.4|13423.9|13440.1|13438.6|13420.3|13418.8|865
1608627900000|2020-12-22 09:05:00|13425.3|13423.8|13435.5|13434|13436.6|13435.1|13415.2|13413.8|1090
1608628200000|2020-12-22 09:10:00|13435.6|13434.1|13435.6|13434.7|13438.6|13437.1|13430.7|13429.3|773
1608628500000|2020-12-22 09:15:00|13435.2|13434.3|13431.8|13430.3|13440.8|13439.3|13430.9|13429.4|880
1608628800000|2020-12-22 09:20:00|13431.7|13430.2|13432.6|13431.7|13434.9|13433.6|13430.4|13429.3|942
1608629100000|2020-12-22 09:25:00|13433|13432.1|13435.4|13433.9|13438.7|13437.2|13432.4|13431.1|737
1608629400000|2020-12-22 09:30:00|13435.3|13433.8|13440.4|13438.9|13444.9|13443.7|13434.7|13433.3|865
1608629700000|2020-12-22 09:35:00|13440.3|13438.8|13443.3|13441.8|13445.8|13444.3|13434.7|13433.2|834
1608630000000|2020-12-22 09:40:00|13443.2|13441.7|13443.8|13442.3|13449.5|13448.3|13441.2|13440|877
1608630300000|2020-12-22 09:45:00|13443.7|13442.2|13440.4|13439.5|13444.5|13443.1|13436.7|13435.2|886
1608630600000|2020-12-22 09:50:00|13440.5|13439.6|13435.6|13434.1|13441.1|13439.6|13430.6|13429.4|812
1608630900000|2020-12-22 09:55:00|13435.3|13433.8|13411.7|13410.2|13436.4|13434.9|13411|13407.7|880
1608631200000|2020-12-22 10:00:00|13413.2|13409.8|13384.3|13382.8|13418.5|13416.3|13362.2|13360.7|2075
1608631500000|2020-12-22 10:05:00|13384.4|13382.9|13389.4|13387.9|13396.9|13395.4|13380.2|13378.7|1242
1608631800000|2020-12-22 10:10:00|13389.5|13388|13399.2|13397.7|13400.3|13398.8|13384.9|13383.4|1023
1608632100000|2020-12-22 10:15:00|13399.1|13397.6|13402.5|13401|13405.7|13404.2|13396.6|13394.8|848
1608632400000|2020-12-22 10:20:00|13402.4|13400.9|13387|13385.5|13402.7|13401.2|13379|13376.9|1098
1608632700000|2020-12-22 10:25:00|13386.9|13385.4|13380.1|13378.6|13390.4|13388.9|13379.2|13377.7|937
1608633000000|2020-12-22 10:30:00|13379.9|13378.4|13383.2|13381.7|13386|13384.5|13377.4|13375.9|804
1608633300000|2020-12-22 10:35:00|13383.1|13381.6|13390.2|13388.7|13393.1|13391.6|13383.1|13381.6|727
1608633600000|2020-12-22 10:40:00|13390.3|13388.8|13395|13394.1|13395.9|13394.4|13388.8|13387.3|718
1608633900000|2020-12-22 10:45:00|13395.2|13393.7|13425.1|13420.2|13444.8|13436.4|13393.4|13391.9|901
1608634200000|2020-12-22 10:50:00|13424.5|13419.7|13424.9|13423.4|13449.9|13446.4|13418.1|13414.9|1972
1608634500000|2020-12-22 10:55:00|13425|13423.5|13441.6|13440.1|13444.6|13443.1|13423.3|13421.8|1213
1608634800000|2020-12-22 11:00:00|13441.3|13439.8|13435.4|13433.9|13442.1|13440.5|13433.4|13431.9|1063
1608635100000|2020-12-22 11:05:00|13435.7|13434.2|13416.3|13414.8|13437|13435.5|13408.8|13406.8|1203
1608635400000|2020-12-22 11:10:00|13416.4|13414.9|13412.6|13411.1|13420.3|13418.8|13409.9|13408.4|770
1608635700000|2020-12-22 11:15:00|13412.5|13411|13421.7|13420.2|13423.5|13422|13407.2|13406.1|934
1608636000000|2020-12-22 11:20:00|13421.9|13420.4|13425.1|13423.6|13425.2|13423.7|13415.8|13414.3|747
1608636300000|2020-12-22 11:25:00|13425|13423.5|13435.7|13434.2|13436.5|13435|13423.9|13422.4|697
1608636600000|2020-12-22 11:30:00|13435.6|13434.1|13425.5|13424|13436.2|13435.1|13422.7|13421.3|693
1608636900000|2020-12-22 11:35:00|13425.3|13423.8|13424.1|13422.6|13429.3|13427.8|13422.8|13421.3|621
1608637200000|2020-12-22 11:40:00|13424.2|13422.7|13419.8|13418.3|13427|13425.5|13417.6|13416.3|792
1608637500000|2020-12-22 11:45:00|13419.3|13417.8|13413.3|13411.8|13420.7|13419.2|13411.8|13410.3|883
1608637800000|2020-12-22 11:50:00|13413.2|13411.7|13408.8|13407.3|13415.3|13413.8|13405.5|13404|804
1608638100000|2020-12-22 11:55:00|13408.9|13407.4|13412.9|13411.4|13412.9|13411.4|13403.9|13402.4|959
1608638400000|2020-12-22 12:00:00|13412.5|13411|13408|13406.5|13415.4|13413.9|13405.9|13404.4|910
1608638700000|2020-12-22 12:05:00|13407.9|13406.4|13414.7|13413.2|13416.8|13415.6|13405.4|13404|911
1608639000000|2020-12-22 12:10:00|13414.5|13413|13421.8|13420.3|13424.5|13423|13414.3|13413|859
1608639300000|2020-12-22 12:15:00|13421.9|13420.4|13429.2|13427.7|13429.9|13428.4|13419.1|13417.6|873
1608639600000|2020-12-22 12:20:00|13429.1|13427.6|13433.1|13432.2|13436.3|13434.8|13427.3|13425.8|689
1608639900000|2020-12-22 12:25:00|13433|13432.1|13433.9|13432.4|13434.8|13433.3|13429.3|13427.8|750
1608640200000|2020-12-22 12:30:00|13433.5|13432|13429.4|13427.9|13435.6|13434.2|13425.2|13424|913
1608640500000|2020-12-22 12:35:00|13429.5|13428|13427.9|13426.4|13433.2|13431.7|13427|13425.5|569
1608640800000|2020-12-22 12:40:00|13428|13426.5|13422.8|13421.3|13431.2|13429.7|13421.8|13420.3|623
1608641100000|2020-12-22 12:45:00|13422.7|13421.2|13418.9|13417.4|13422.7|13421.2|13415.8|13414.5|601
1608641400000|2020-12-22 12:50:00|13418.8|13417.3|13425.3|13423.8|13429.1|13427.6|13418.5|13417|686
1608641700000|2020-12-22 12:55:00|13425.2|13423.7|13416.7|13415.2|13425.4|13423.9|13415.8|13414.4|777
1608642000000|2020-12-22 13:00:00|13416.6|13415.1|13424.7|13423.2|13427.3|13426.2|13416.5|13415|897
1608642300000|2020-12-22 13:05:00|13425.1|13423.6|13425.6|13424.1|13437.6|13436.1|13424.9|13423.5|860
1608642600000|2020-12-22 13:10:00|13425.2|13423.7|13427.7|13426.2|13429.7|13428.2|13424.6|13423.1|615
1608642900000|2020-12-22 13:15:00|13427.5|13426|13426.9|13426|13437|13435.2|13426.4|13424.9|719
1608643200000|2020-12-22 13:20:00|13426.7|13425.2|13419.6|13418.1|13428.7|13427.3|13418.9|13417.4|608
1608643500000|2020-12-22 13:25:00|13419.2|13417.7|13421.7|13415.8|13424.9|13419.7|13415.8|13414.5|615
1608643800000|2020-12-22 13:30:00|13421.8|13415.7|13417|13415.5|13428.8|13420.7|13415.6|13414.1|759
1608644100000|2020-12-22 13:35:00|13417.1|13415.6|13416.8|13415.9|13419|13417.9|13413.2|13411.7|688
1608644400000|2020-12-22 13:40:00|13416.9|13416|13407.7|13406.2|13418|13417.1|13405.5|13404|741
1608644700000|2020-12-22 13:45:00|13407.6|13406.1|13399.9|13398.4|13409.9|13408.7|13396.1|13394.9|713
1608645000000|2020-12-22 13:50:00|13399.8|13398.3|13404.1|13403.2|13406.1|13405|13398.5|13397|708
1608645300000|2020-12-22 13:55:00|13404.4|13402.9|13405.7|13404.8|13410.9|13409.5|13403.4|13402.1|703
1608645600000|2020-12-22 14:00:00|13405.8|13404.9|13411.4|13409.9|13414.5|13413.5|13405.7|13404.8|664
1608645900000|2020-12-22 14:05:00|13411.2|13409.7|13404.8|13403.3|13411.3|13410.1|13404.5|13403|721
1608646200000|2020-12-22 14:10:00|13404.7|13403.2|13393.8|13392.3|13404.9|13403.4|13391.2|13389.7|949
1608646500000|2020-12-22 14:15:00|13393.7|13392.2|13386.3|13384.8|13393.9|13392.6|13384.9|13384|731
1608646800000|2020-12-22 14:20:00|13386.4|13384.9|13390.5|13389|13396.4|13394.9|13385.7|13384.7|817
1608647100000|2020-12-22 14:25:00|13390.4|13388.9|13380|13378.5|13391.1|13389.6|13374.9|13373.4|842
1608647400000|2020-12-22 14:30:00|13379.7|13378.2|13376.9|13375.4|13384.4|13383.1|13375.9|13374.4|1158
1608647700000|2020-12-22 14:35:00|13377|13375.5|13379.9|13378.4|13380.9|13379.9|13372.9|13371.5|932
1608648000000|2020-12-22 14:40:00|13380|13378.5|13369.2|13368.3|13380|13378.5|13368|13366.5|1012
1608648300000|2020-12-22 14:45:00|13369.6|13368.1|13364|13362.5|13375.7|13374.2|13362.8|13361.9|950
1608648600000|2020-12-22 14:50:00|13364.2|13362.7|13358.8|13357.9|13369.8|13368.5|13358.5|13357|895
1608648900000|2020-12-22 14:55:00|13358.2|13357.3|13351.7|13348.1|13359.5|13358.4|13345.3|13342.9|1139
1608649200000|2020-12-22 15:00:00|13351.6|13347.5|13351.7|13350.2|13355.3|13353.8|13346.2|13344.7|1298
1608649500000|2020-12-22 15:05:00|13351.6|13350.1|13362.8|13361.3|13366.5|13365|13349.4|13347.9|1148
1608649800000|2020-12-22 15:10:00|13362.9|13361.4|13341.8|13340.3|13363.4|13361.9|13332.4|13327.6|1247
1608650100000|2020-12-22 15:15:00|13342.1|13340.6|13358.4|13356.9|13364|13362.5|13340.6|13339.1|1087
1608650400000|2020-12-22 15:20:00|13358.3|13356.8|13367|13365.5|13369.6|13368.2|13355.3|13353.8|1101
1608650700000|2020-12-22 15:25:00|13366.6|13365.1|13363.4|13361.9|13367.5|13366.2|13360.5|13359|939
1608651000000|2020-12-22 15:30:00|13363.5|13362|13366.9|13365.4|13369.5|13368|13362.8|13361.3|938
1608651300000|2020-12-22 15:35:00|13367|13365.5|13369.1|13367.6|13370.7|13369.5|13364.4|13362.9|859
1608651600000|2020-12-22 15:40:00|13369.3|13367.8|13360.7|13359.2|13369.3|13367.8|13358.5|13357.6|787
1608651900000|2020-12-22 15:45:00|13360.8|13359.3|13350.5|13349|13361.1|13359.6|13347|13346|1161
1608652200000|2020-12-22 15:50:00|13350.4|13348.9|13338.1|13336.6|13351.6|13350.1|13336.8|13335.9|1024
1608652500000|2020-12-22 15:55:00|13338.2|13336.7|13321.8|13320.3|13343.8|13342.5|13311.8|13309.4|1596
1608652800000|2020-12-22 16:00:00|13322.1|13320.6|13324.4|13322.9|13328.1|13326|13305.1|13303.5|1619
1608653100000|2020-12-22 16:05:00|13324.5|13323|13333.6|13332.7|13333.9|13332.9|13321.3|13320.1|1087
1608653400000|2020-12-22 16:10:00|13333.7|13332.8|13339.1|13338.2|13360.1|13352.8|13333.6|13332.7|1161
1608653700000|2020-12-22 16:15:00|13339.5|13338|13352|13350.5|13354.3|13351.7|13333.3|13324.3|1432
1608654000000|2020-12-22 16:20:00|13352.1|13350.6|13355|13353.5|13359.5|13358.3|13350.7|13349.4|840
1608654300000|2020-12-22 16:25:00|13355.1|13353.6|13341.8|13339.6|13355.6|13354.5|13328.3|13323.7|1526
1608654600000|2020-12-22 16:30:00|13342|13339.2|13334.1|13332.6|13342.1|13340.4|13325.5|13324.1|1255
1608654900000|2020-12-22 16:35:00|13334|13332.5|13323.1|13321.6|13338.8|13337|13321.1|13319.8|1163
1608655200000|2020-12-22 16:40:00|13324.1|13322.6|13327.3|13325.8|13329.7|13328.6|13321.5|13320.2|1006
1608655500000|2020-12-22 16:45:00|13327.4|13325.9|13329.9|13329|13334.6|13333.4|13322.9|13321.4|1043
1608655800000|2020-12-22 16:50:00|13330|13329.1|13341.4|13339.9|13346.1|13344.7|13323.2|13322.3|1020
1608656100000|2020-12-22 16:55:00|13341.2|13339.7|13347.2|13346.3|13353|13351.6|13340.2|13338.7|1197
1608656400000|2020-12-22 17:00:00|13347.6|13346.7|13357.1|13356.2|13360.8|13359.6|13346.6|13345.5|949
1608656700000|2020-12-22 17:05:00|13357.5|13356|13353.9|13353|13357.6|13356.7|13353.7|13352.4|601
1608657000000|2020-12-22 17:10:00|13353.8|13352.9|13358|13357.1|13358.7|13357.7|13351.9|13350.2|860
1608657300000|2020-12-22 17:15:00|13358.1|13357.2|13361.8|13360.9|13364.5|13363.5|13357.6|13356.1|673
1608657600000|2020-12-22 17:20:00|13361.9|13361|13356.8|13355.9|13368.8|13367.9|13356.3|13355.4|753
1608657900000|2020-12-22 17:25:00|13356.5|13355.6|13361.9|13360.4|13362.2|13360.7|13352.4|13351.2|689
1608658200000|2020-12-22 17:30:00|13361.8|13360.3|13367.7|13366.2|13368|13367.1|13361.1|13359.8|765
1608658500000|2020-12-22 17:35:00|13367.8|13366.3|13363.4|13361.9|13368.1|13367.2|13362.1|13361|557
1608658800000|2020-12-22 17:40:00|13363|13362.1|13362.6|13361.1|13367.3|13366.4|13358.7|13357.2|629
1608659100000|2020-12-22 17:45:00|13362.7|13361.2|13358.1|13356.6|13362.9|13361.9|13356.6|13355.1|712
1608659400000|2020-12-22 17:50:00|13357.9|13356.4|13354.5|13353.6|13358.5|13356.9|13353.4|13352.1|675
1608659700000|2020-12-22 17:55:00|13354.4|13353.5|13357.8|13356.9|13358.8|13357.9|13353.6|13352.4|633
1608660000000|2020-12-22 18:00:00|13357.9|13357|13355.4|13353.9|13362|13361.1|13355.1|13353.6|531
1608660300000|2020-12-22 18:05:00|13355.5|13354|13352.2|13351.3|13356.8|13355.5|13352.2|13351|398
1608660600000|2020-12-22 18:10:00|13352|13351.1|13354.9|13354|13355.5|13354.4|13351.2|13350.1|301
1608660900000|2020-12-22 18:15:00|13354.8|13353.9|13359.3|13358.4|13363.4|13362.2|13354.8|13353.9|376
1608661200000|2020-12-22 18:20:00|13359.5|13358.6|13360.2|13359.3|13362.1|13361.1|13357.3|13356.2|384
1608661500000|2020-12-22 18:25:00|13360.3|13359.4|13363|13361.5|13363.5|13362.2|13357.8|13356.9|547
1608661800000|2020-12-22 18:30:00|13362.9|13361.4|13365|13364.1|13366.5|13365.4|13360.6|13359.3|443
1608662100000|2020-12-22 18:35:00|13364.9|13364|13361.2|13360.3|13365.2|13364.3|13359.4|13358.3|564
1608662400000|2020-12-22 18:40:00|13361.1|13360.2|13355.7|13354.2|13361.2|13360.3|13353.3|13351.8|547
1608662700000|2020-12-22 18:45:00|13356.1|13355.2|13354.9|13353.4|13357.7|13356.3|13350.7|13349.8|674
1608663000000|2020-12-22 18:50:00|13355|13353.5|13353.5|13352|13356.2|13355.2|13349.9|13348.9|693
1608663300000|2020-12-22 18:55:00|13353.4|13351.9|13349.7|13348.2|13355.3|13354.2|13348.5|13347.3|573
1608663600000|2020-12-22 19:00:00|13349|13348.1|13348|13347.1|13353.2|13352.3|13346.3|13345.3|508
1608663900000|2020-12-22 19:05:00|13348.1|13347.2|13351.4|13350.5|13353.2|13352.3|13347.8|13346.9|343
1608664200000|2020-12-22 19:10:00|13351.6|13350.7|13357.1|13356.2|13357.2|13356.3|13351.5|13350.6|359
1608664500000|2020-12-22 19:15:00|13357|13356.1|13356.4|13355.5|13357.1|13356.2|13352.9|13352|328
1608664800000|2020-12-22 19:20:00|13356.3|13355.4|13347.2|13345.7|13356.8|13355.5|13347.1|13345.7|499
1608665100000|2020-12-22 19:25:00|13347.3|13345.8|13350.9|13350|13351.3|13350.1|13347|13345.7|487
1608665400000|2020-12-22 19:30:00|13350.8|13349.9|13350.9|13349.4|13353.7|13352.3|13350.8|13349.4|284
1608665700000|2020-12-22 19:35:00|13351|13349.5|13344.8|13343.9|13351.8|13350.3|13343|13341.8|671
1608666000000|2020-12-22 19:40:00|13344.7|13343.8|13348.4|13346.9|13349.2|13347.9|13344.6|13343.6|350
1608666300000|2020-12-22 19:45:00|13348.3|13346.8|13351.2|13349.7|13351.2|13349.7|13344.2|13342.9|402
1608666600000|2020-12-22 19:50:00|13351.4|13349.9|13354.1|13352.6|13355.1|13353.7|13351.3|13349.9|597
1608666900000|2020-12-22 19:55:00|13354|13352.5|13354.4|13352.9|13356.3|13355|13348|13346.6|774
1608667200000|2020-12-22 20:00:00|13354.5|13353|13354.1|13353.2|13355.5|13354.4|13351.9|13350.9|442
1608667500000|2020-12-22 20:05:00|13355.2|13354.3|13355.7|13354.8|13358.8|13357.3|13354.7|13353.7|491
1608667800000|2020-12-22 20:10:00|13355.8|13354.9|13347.4|13345.9|13356.3|13355.1|13344.5|13343.1|633
1608668100000|2020-12-22 20:15:00|13347.5|13346|13351.3|13349.8|13353.6|13352.1|13347.2|13345.7|390
1608668400000|2020-12-22 20:20:00|13351.4|13349.9|13343.5|13342|13351.4|13350.1|13342.9|13341.5|459
1608668700000|2020-12-22 20:25:00|13343.4|13341.9|13342.6|13341.7|13346.4|13345.3|13341.5|13340.2|484
1608669000000|2020-12-22 20:30:00|13342.4|13341.5|13346.5|13345|13347.9|13346.8|13342.4|13341.1|400
1608669300000|2020-12-22 20:35:00|13346.6|13345.1|13343.7|13342.2|13347.4|13346.1|13342.6|13341.1|367
1608669600000|2020-12-22 20:40:00|13344|13342.5|13340.3|13338.8|13344.2|13343|13339.3|13338|415
1608669900000|2020-12-22 20:45:00|13340.2|13338.7|13350.8|13349.9|13351.7|13350.7|13338.9|13337.8|507
1608670200000|2020-12-22 20:50:00|13351.1|13350.2|13354.7|13353.2|13358|13356.5|13349.8|13348.4|801
1608670500000|2020-12-22 20:55:00|13354.6|13353.1|13363.7|13362.2|13365.2|13364|13354.4|13352.9|866
1608670800000|2020-12-22 21:00:00|13363.9|13362.4|13364.2|13362.7|13370.4|13368.7|13359.5|13358|632
1608671100000|2020-12-22 21:05:00|13364.1|13362.6|13365.1|13363.6|13365.2|13363.7|13362|13360.5|470
1608671400000|2020-12-22 21:10:00|13365|13363.5|13362.7|13361.2|13365.1|13363.6|13356.1|13354.5|472
1608671700000|2020-12-22 21:15:00|13362.8|13361.3|13362.7|13361.2|13364.4|13362.9|13361.2|13359.7|205
1608672000000|2020-12-22 21:20:00|13362.6|13361.1|13368.5|13367|13368.5|13367|13362.3|13360.8|309
1608672300000|2020-12-22 21:25:00|13368.9|13367.4|13377.4|13375.9|13379.6|13377.4|13368.4|13366.6|565
1608672600000|2020-12-22 21:30:00|13377.9|13375.7|13377.5|13376|13377.9|13376.4|13376.2|13374.7|317
1608672900000|2020-12-22 21:35:00|13377.4|13375.9|13375.4|13373.9|13379.1|13377.3|13374.5|13372.7|352
1608673200000|2020-12-22 21:40:00|13375.6|13374.1|13375.3|13373.8|13378.4|13376.9|13375.1|13373.5|228
1608673500000|2020-12-22 21:45:00|13375.4|13373.9|13375.8|13373.4|13376|13373.9|13371.5|13369.5|342
1608673800000|2020-12-22 21:50:00|13375.9|13373.5|13372.3|13370.2|13377.1|13375|13371.9|13369.2|410
1608674100000|2020-12-22 21:55:00|13372.9|13370.1|13366.8|13356.8|13374.4|13370.8|13365.9|13355.9|486
1608674400000|2020-12-22 22:00:00|13366.6|13356.6|13367|13357|13368.5|13358.5|13360.9|13350.9|78
1608674700000|2020-12-22 22:05:00|13366.2|13356.2|13371.5|13361.5|13373.8|13363.8|13362.5|13352.5|219
1608675000000|2020-12-22 22:10:00|13371.7|13361.7|13369.1|13359.1|13374.3|13364.3|13369|13359|199
1608675300000|2020-12-22 22:15:00|13369.2|13359.2|13370.5|13360.5|13373.2|13363.2|13369.1|13359.1|229
1608675600000|2020-12-22 22:20:00|13369.7|13360.1|13364.6|13354.6|13372.9|13362.9|13362.3|13352.3|246
1608675900000|2020-12-22 22:25:00|13364.5|13354.5|13360.5|13350.5|13368.8|13358.8|13359.7|13349.7|235
1608676200000|2020-12-22 22:30:00|13360.9|13350.9|13370.2|13360.2|13373.1|13363.1|13360|13350|754
1608676500000|2020-12-22 22:35:00|13370.3|13360.3|13373.3|13363.3|13374.3|13364.3|13368.2|13358.2|245
1608676800000|2020-12-22 22:40:00|13373.5|13363.5|13365.7|13355.7|13375.2|13365.2|13364.5|13354.5|304
1608677100000|2020-12-22 22:45:00|13365.1|13355.1|13365.1|13355.1|13367.9|13357.9|13362.8|13352.8|205
1608677400000|2020-12-22 22:50:00|13364.8|13354.8|13363.5|13353.5|13365.5|13355.5|13362.1|13352.1|181
1608677700000|2020-12-22 22:55:00|13363.4|13353.4|13367|13357|13370.6|13360.6|13362.7|13352.7|306
1608678000000|2020-12-22 23:00:00|13367.2|13357.2|13375.7|13372.1|13376.2|13372.5|13367.2|13357.2|878
1608678300000|2020-12-22 23:05:00|13375.6|13372.6|13375|13373.5|13376.1|13373.6|13375|13372.2|581
1608678600000|2020-12-22 23:10:00|13375.3|13373.1|13382.4|13379.8|13382.9|13380.4|13375.2|13372.7|528
1608678900000|2020-12-22 23:15:00|13382.3|13379.9|13388.7|13386.5|13388.9|13386.9|13381.4|13379.4|527
1608679200000|2020-12-22 23:20:00|13388.3|13386.8|13385.4|13382.3|13388.3|13386.8|13381.5|13378.1|624
1608679500000|2020-12-22 23:25:00|13385.3|13382.4|13385.2|13383.1|13386.1|13384.1|13383.7|13380.3|419
1608679800000|2020-12-22 23:30:00|13385.1|13383|13384.8|13383.3|13387.5|13386.3|13384.1|13382|474
1608680100000|2020-12-22 23:35:00|13384.9|13383.4|13383|13380.8|13385.7|13383.7|13381.7|13379.2|478
1608680400000|2020-12-22 23:40:00|13382.5|13380.9|13385.5|13384|13387|13384.7|13381.8|13379.7|376
1608680700000|2020-12-22 23:45:00|13385.7|13383.6|13390.4|13388.9|13393.9|13391.9|13385.2|13383.4|543
1608681000000|2020-12-22 23:50:00|13390|13388.1|13400.3|13398.1|13400.3|13398.4|13388.8|13386.3|725
1608681300000|2020-12-22 23:55:00|13400|13398.5|13402.7|13401.2|13403.6|13401.5|13396.7|13393.7|806
1608681600000|2020-12-23 00:00:00|13403.1|13400.8|13399.2|13397|13403.1|13400.8|13395.6|13392.8|921
1608681900000|2020-12-23 00:05:00|13399.1|13397.1|13397.6|13395|13400.4|13398.9|13394.9|13393.4|594
1608682200000|2020-12-23 00:10:00|13396.7|13395.1|13393.7|13392.2|13398|13396.4|13393.3|13391.4|438
1608682500000|2020-12-23 00:15:00|13394|13391.9|13392.6|13391.1|13397|13395.5|13392|13390.5|464
1608682800000|2020-12-23 00:20:00|13392.7|13391.2|13387.7|13386.2|13392.8|13391.3|13384.7|13382.3|973
1608683100000|2020-12-23 00:25:00|13387.4|13385.9|13391.4|13389.9|13392.7|13391.4|13387.4|13385.9|616
1608683400000|2020-12-23 00:30:00|13391.3|13389.8|13389.1|13386.4|13393|13391.5|13386.5|13385|714
1608683700000|2020-12-23 00:35:00|13388.9|13386.5|13388.2|13386.7|13389.1|13387.5|13387.1|13385.3|420
1608684000000|2020-12-23 00:40:00|13388.1|13386.6|13385.9|13384.4|13390|13388.5|13385.7|13383.7|476
1608684300000|2020-12-23 00:45:00|13385.8|13384.3|13381.7|13380.2|13386.4|13384.4|13381|13379.5|609
1608684600000|2020-12-23 00:50:00|13381.8|13380.3|13381.5|13378.9|13389|13382.9|13375.9|13374.4|897
1608684900000|2020-12-23 00:55:00|13381.3|13378.8|13378.8|13376.5|13381.3|13379|13374.8|13371.7|1396
1608685200000|2020-12-23 01:00:00|13378.6|13376.1|13383.5|13380.4|13383.5|13380.9|13371.7|13369.7|1427
1608685500000|2020-12-23 01:05:00|13383.4|13380.2|13381.5|13379.2|13384.6|13381.9|13380.8|13378.3|1116
1608685800000|2020-12-23 01:10:00|13381.6|13379.3|13381|13378.4|13383.6|13381.5|13378.4|13376.6|1313
1608686100000|2020-12-23 01:15:00|13380.9|13378.5|13386.1|13384.6|13387.8|13385.3|13380.4|13377.8|983
1608686400000|2020-12-23 01:20:00|13386.4|13384.2|13389.2|13387.7|13390.9|13388.6|13384.3|13381.9|968
1608686700000|2020-12-23 01:25:00|13389.1|13387.6|13387.1|13385.6|13394.1|13392.4|13385.9|13384|710
1608687000000|2020-12-23 01:30:00|13387|13385.5|13390|13388.5|13392.5|13390.9|13386.7|13384.9|769
1608687300000|2020-12-23 01:35:00|13390.1|13388.6|13391.6|13390.1|13392.5|13390.6|13388.9|13386.9|817
1608687600000|2020-12-23 01:40:00|13391.5|13390|13388.9|13387.4|13393.9|13392.4|13388.9|13387.4|809
1608687900000|2020-12-23 01:45:00|13389|13387.5|13388.9|13387.4|13390.9|13389.4|13386.2|13384.7|624
1608688200000|2020-12-23 01:50:00|13389|13387.5|13390.3|13388.8|13392.2|13390.8|13387.9|13386|558
1608688500000|2020-12-23 01:55:00|13390.2|13388.7|13388.8|13387.3|13395.7|13394.2|13387.8|13386.3|692
1608688800000|2020-12-23 02:00:00|13388.7|13387.2|13395.3|13393.8|13396.2|13394.2|13386.7|13385.2|805
1608689100000|2020-12-23 02:05:00|13395.5|13393.3|13392.8|13391.3|13395.6|13394|13390|13388.5|614
1608689400000|2020-12-23 02:10:00|13392.7|13391.2|13397.2|13395.7|13399.4|13397.9|13392.7|13391.2|844
1608689700000|2020-12-23 02:15:00|13397.3|13395.8|13395.3|13393.8|13399.7|13397.8|13392.4|13391.3|768
1608690000000|2020-12-23 02:20:00|13395.4|13393.9|13391.6|13390.1|13396|13394.2|13391.2|13389.7|524
1608690300000|2020-12-23 02:25:00|13391.7|13390.2|13391.1|13389.6|13392.7|13391.2|13386.2|13385.1|697
1608690600000|2020-12-23 02:30:00|13390.7|13389.2|13390.4|13388.9|13392.1|13390.6|13388.9|13387.4|626
1608690900000|2020-12-23 02:35:00|13390.5|13389|13390.7|13389.2|13396.2|13394.7|13390.5|13389|710
1608691200000|2020-12-23 02:40:00|13390.9|13389.4|13388.2|13386.7|13393.8|13392.6|13387.9|13386.1|778
1608691500000|2020-12-23 02:45:00|13388.3|13386.8|13389.9|13388.4|13392.4|13390.9|13386.8|13385.1|516
1608691800000|2020-12-23 02:50:00|13389.8|13388.3|13389.4|13387.9|13391.5|13390|13388.5|13387.6|458
1608692100000|2020-12-23 02:55:00|13389.5|13388|13395.7|13394.2|13396.9|13395.4|13388|13386.5|888
1608692400000|2020-12-23 03:00:00|13395.6|13394.1|13394.1|13392.6|13396.6|13394.8|13392.5|13391.1|596
1608692700000|2020-12-23 03:05:00|13394.2|13392.7|13395.6|13394.1|13396.6|13395.1|13392.6|13390.9|530
1608693000000|2020-12-23 03:10:00|13395.8|13394.3|13397.2|13395.7|13397.9|13396.5|13395.2|13393.7|698
1608693300000|2020-12-23 03:15:00|13397.3|13395.8|13411.6|13408.9|13413.7|13410.7|13396|13394.5|677
1608693600000|2020-12-23 03:20:00|13411.7|13409.1|13407.1|13405.6|13411.7|13409.1|13403|13401.8|655
1608693900000|2020-12-23 03:25:00|13406.9|13405.4|13405.4|13403.9|13410.3|13408.8|13405.4|13403.8|544
1608694200000|2020-12-23 03:30:00|13405.5|13404|13404.5|13403|13405.5|13404|13401.1|13399.6|502
1608694500000|2020-12-23 03:35:00|13404.4|13402.9|13402.2|13400.7|13405.5|13403.8|13400.9|13399.4|501
1608694800000|2020-12-23 03:40:00|13402.3|13400.8|13406.1|13404.6|13408.2|13406.7|13402.3|13400.8|564
1608695100000|2020-12-23 03:45:00|13406|13404.5|13402.4|13400.2|13407.7|13405.7|13401|13399.5|674
1608695400000|2020-12-23 03:50:00|13402.1|13400.6|13402.8|13401.3|13405|13403.7|13401|13399.5|397
1608695700000|2020-12-23 03:55:00|13402.6|13401.1|13406.3|13404.8|13407|13405.6|13401.9|13400.3|559
1608696000000|2020-12-23 04:00:00|13405.6|13404.1|13405.2|13403.7|13406.7|13405.2|13402.9|13401.4|444
1608696300000|2020-12-23 04:05:00|13405.3|13403.8|13405.3|13403.8|13413.2|13411.3|13404.9|13403.4|596
1608696600000|2020-12-23 04:10:00|13405.1|13403.6|13407.3|13405.8|13410.7|13409.2|13404.8|13403.5|692
1608696900000|2020-12-23 04:15:00|13407.1|13405.6|13408.2|13406.7|13410.9|13409.4|13406.4|13404.3|581
1608697200000|2020-12-23 04:20:00|13407.9|13406.4|13409|13407.5|13413|13411.2|13405.9|13404.4|640
1608697500000|2020-12-23 04:25:00|13408.9|13407.4|13410.9|13409.4|13411.8|13410.3|13405.9|13404.4|550
1608697800000|2020-12-23 04:30:00|13410.8|13409.3|13407.4|13405.9|13412|13410.5|13406.7|13405.2|649
1608698100000|2020-12-23 04:35:00|13407.3|13405.8|13404.4|13402.9|13407.8|13406.1|13404.3|13402.8|503
1608698400000|2020-12-23 04:40:00|13404.3|13402.8|13403.2|13401.7|13405.6|13404.1|13402.1|13400.6|491
1608698700000|2020-12-23 04:45:00|13403.1|13401.6|13402.6|13401.1|13403.8|13402.3|13396.2|13394.5|496
1608699000000|2020-12-23 04:50:00|13402.5|13401|13401.9|13399.7|13403.7|13402|13397.2|13395.7|653
1608699300000|2020-12-23 04:55:00|13401.4|13399.9|13402|13400.5|13404|13402.3|13400.9|13399.5|673
1608699600000|2020-12-23 05:00:00|13402.1|13400.6|13398.8|13397.3|13402.7|13400.9|13397.8|13396.3|551
1608699900000|2020-12-23 05:05:00|13398.9|13397.4|13400.1|13398.6|13402.8|13400.9|13397|13395.2|714
1608700200000|2020-12-23 05:10:00|13400|13398.5|13400.5|13399|13401.2|13399.8|13396.5|13395.1|515
1608700500000|2020-12-23 05:15:00|13400.7|13399.2|13399.8|13398.3|13404.2|13402.7|13399.5|13397.7|451
1608700800000|2020-12-23 05:20:00|13399.7|13398.2|13401.6|13400.1|13401.8|13400.3|13398.3|13396.8|299
1608701100000|2020-12-23 05:25:00|13401.5|13400|13401.1|13399.6|13402|13400.3|13400.2|13398.3|688
1608701400000|2020-12-23 05:30:00|13401.2|13399.7|13403.3|13401.8|13405.7|13403.9|13400.9|13399.4|395
1608701700000|2020-12-23 05:35:00|13403.2|13401.7|13400.4|13398.9|13403.3|13401.9|13399.2|13397.2|270
1608702000000|2020-12-23 05:40:00|13400.3|13398.8|13401.2|13399.7|13402.5|13400.6|13400.3|13398.5|280
1608702300000|2020-12-23 05:45:00|13401.1|13399.6|13402.8|13400.6|13403.6|13402.1|13399.5|13398|420
1608702600000|2020-12-23 05:50:00|13402.5|13401|13402.2|13400.7|13403.6|13401.9|13401.9|13400.3|315
1608702900000|2020-12-23 05:55:00|13401.8|13400.3|13403.8|13402.3|13407|13405.5|13401.2|13399.7|419
1608703200000|2020-12-23 06:00:00|13403.6|13402.1|13409|13407.5|13410|13408.5|13403.3|13401.8|569
1608703500000|2020-12-23 06:05:00|13409.4|13407.1|13408|13406.5|13410.9|13409.5|13407|13405.5|383
1608703800000|2020-12-23 06:10:00|13408.1|13406.6|13407.1|13405.6|13408.2|13406.9|13406.9|13405.3|215
1608704100000|2020-12-23 06:15:00|13407|13405.5|13411.2|13409.7|13412.7|13411.2|13406.7|13405.2|388
1608704400000|2020-12-23 06:20:00|13411.3|13409.8|13411|13409.5|13411.8|13410.7|13408.6|13407.2|515
1608704700000|2020-12-23 06:25:00|13410.6|13409.7|13410.6|13409.1|13411.2|13409.9|13408.7|13407.2|436
1608705000000|2020-12-23 06:30:00|13410.5|13409|13410.3|13408.8|13411.6|13410.2|13408.9|13407.2|447
1608705300000|2020-12-23 06:35:00|13410.4|13408.9|13411.2|13409.7|13413|13411.2|13410.2|13408.7|486
1608705600000|2020-12-23 06:40:00|13410.9|13410|13410.2|13408.7|13411.5|13410|13402.9|13401|519
1608705900000|2020-12-23 06:45:00|13410.1|13408.6|13417.1|13415.6|13417.6|13416|13408.3|13406.7|508
1608706200000|2020-12-23 06:50:00|13416.9|13415.4|13417.3|13415.8|13418|13416.5|13414.6|13413.1|474
1608706500000|2020-12-23 06:55:00|13417.4|13415.9|13417|13414.9|13418.1|13416.8|13416|13414.8|301
1608706800000|2020-12-23 07:00:00|13415.9|13412.4|13423.1|13421.6|13425.9|13423.5|13414.7|13411.5|877
1608707100000|2020-12-23 07:05:00|13423.2|13421.7|13432.3|13430.8|13432.8|13431.3|13420.5|13419.2|748
1608707400000|2020-12-23 07:10:00|13432.2|13430.7|13435.3|13433.8|13439.9|13438.1|13431.6|13430.4|831
1608707700000|2020-12-23 07:15:00|13435.2|13433.7|13429|13427.5|13437.6|13436.1|13427.3|13425.8|983
1608708000000|2020-12-23 07:20:00|13428.9|13427.4|13431.8|13430.3|13433.5|13432|13427.9|13426.4|691
1608708300000|2020-12-23 07:25:00|13431.9|13430.4|13430|13428.5|13435.2|13433.2|13428.8|13427.1|763
1608708600000|2020-12-23 07:30:00|13430.1|13428.6|13431.3|13429.8|13434.7|13433.3|13428|13426.5|574
1608708900000|2020-12-23 07:35:00|13431.2|13429.7|13432.2|13430.1|13432.6|13431.1|13429.6|13428.1|485
1608709200000|2020-12-23 07:40:00|13431.8|13430.3|13431.5|13430|13432.7|13431.5|13429.7|13428.2|486
1608709500000|2020-12-23 07:45:00|13431.6|13430.1|13435.9|13434.4|13439|13437.5|13430.2|13429.1|824
1608709800000|2020-12-23 07:50:00|13436.1|13434.6|13441.5|13440|13442.9|13441.4|13435.5|13434.2|687
1608710100000|2020-12-23 07:55:00|13441.7|13440.2|13440|13439.1|13443.9|13442.7|13438.7|13437.8|801
1608710400000|2020-12-23 08:00:00|13439.9|13438.4|13440.6|13439.7|13444.9|13443.8|13437.6|13436.7|1010
1608710700000|2020-12-23 08:05:00|13440.7|13439.8|13434.6|13433.1|13441.8|13440.4|13431.3|13430.3|938
1608711000000|2020-12-23 08:10:00|13434.5|13433|13428.6|13427.1|13436.3|13435.4|13428.3|13427|797
1608711300000|2020-12-23 08:15:00|13428.3|13427.4|13419.8|13418.9|13432.5|13431.6|13418.2|13417.3|698
1608711600000|2020-12-23 08:20:00|13419.7|13418.8|13414.4|13413.5|13420.5|13419.6|13409.2|13408.1|969
1608711900000|2020-12-23 08:25:00|13414.7|13413.2|13411.7|13410.8|13414.8|13413.6|13406.3|13405.4|705
1608712200000|2020-12-23 08:30:00|13411.8|13410.9|13407.2|13406.3|13412|13411.1|13406.1|13405.2|596
1608712500000|2020-12-23 08:35:00|13406.8|13405.9|13416.3|13415.4|13416.8|13415.9|13405.8|13404.9|574
1608712800000|2020-12-23 08:40:00|13416.2|13415.3|13423.3|13422.4|13424.6|13423.7|13415.9|13415|728
1608713100000|2020-12-23 08:45:00|13423.2|13422.3|13423.6|13422.7|13426.3|13425.4|13420.2|13419|510
1608713400000|2020-12-23 08:50:00|13423.5|13422.6|13421|13420.1|13431.1|13430.2|13420.1|13418.6|550
1608713700000|2020-12-23 08:55:00|13421.1|13420.2|13421.1|13419.6|13425.3|13424.4|13416.1|13415|728
1608714000000|2020-12-23 09:00:00|13421|13419.5|13424.5|13423.6|13425.7|13424.8|13411.1|13409.8|802
1608714300000|2020-12-23 09:05:00|13424.4|13423|13419.5|13418.6|13426.7|13425.8|13419.3|13418.4|696
1608714600000|2020-12-23 09:10:00|13419.4|13418.5|13418.5|13417.6|13422.8|13421.9|13412.8|13411.8|711
1608714900000|2020-12-23 09:15:00|13418.6|13417.7|13423.5|13422.6|13426.8|13425.9|13417.5|13416.3|560
1608715200000|2020-12-23 09:20:00|13423.4|13422.5|13424.7|13423.2|13427.6|13426.6|13421.5|13420.6|733
1608715500000|2020-12-23 09:25:00|13424.5|13423|13436.1|13435.2|13436.5|13435.6|13423.5|13422.6|655
1608715800000|2020-12-23 09:30:00|13436.2|13435.3|13436|13435.1|13443|13442.1|13433.6|13432.7|849
1608716100000|2020-12-23 09:35:00|13436.2|13435.3|13425.9|13425|13439.9|13439|13425.9|13425|761
1608716400000|2020-12-23 09:40:00|13426|13425.1|13423.2|13422.3|13429.3|13428.3|13420.6|13419.7|746
1608716700000|2020-12-23 09:45:00|13423.1|13422.2|13418.7|13417.8|13423.1|13422.2|13415.4|13414.4|719
1608717000000|2020-12-23 09:50:00|13418.6|13417.7|13416.5|13415.6|13421.6|13420.5|13416|13415.1|565
1608717300000|2020-12-23 09:55:00|13416|13415.1|13418.7|13417.8|13421.2|13420.3|13415|13414.1|697
1608717600000|2020-12-23 10:00:00|13418.8|13417.9|13421|13420.1|13422.1|13420.6|13416.2|13415.3|729
1608717900000|2020-12-23 10:05:00|13420.9|13420|13428.2|13426.7|13429.6|13428.4|13419.3|13418.4|666
1608718200000|2020-12-23 10:10:00|13428.3|13426.8|13429.1|13427.6|13431.4|13430.2|13424.8|13423.5|589
1608718500000|2020-12-23 10:15:00|13429.2|13427.7|13430.5|13429.6|13434.2|13433.3|13428.5|13427.6|648
1608718800000|2020-12-23 10:20:00|13430.4|13429.5|13433.4|13431.9|13433.5|13432.1|13424.2|13423|614
1608719100000|2020-12-23 10:25:00|13434.6|13433.1|13432.9|13432|13436.9|13436|13429.8|13428.7|887
1608719400000|2020-12-23 10:30:00|13432.8|13431.9|13428.7|13427.8|13433.3|13432.2|13426.3|13425.1|809
1608719700000|2020-12-23 10:35:00|13428.8|13427.9|13436.1|13434.6|13438.1|13437.2|13427|13426|650
1608720000000|2020-12-23 10:40:00|13436.2|13434.7|13425.9|13425|13437.4|13436.5|13425.6|13424.5|832
1608720300000|2020-12-23 10:45:00|13426.2|13425.3|13427.8|13426.3|13427.9|13426.7|13421|13419.8|861
1608720600000|2020-12-23 10:50:00|13426.9|13425.4|13430.4|13429.5|13435.6|13434.1|13424.8|13423.9|728
1608720900000|2020-12-23 10:55:00|13430.6|13429.7|13433.1|13431.6|13437|13436.1|13430.6|13429.7|688
1608721200000|2020-12-23 11:00:00|13432.9|13432|13435.2|13434.3|13442|13440.5|13432.7|13431.7|832
1608721500000|2020-12-23 11:05:00|13435.1|13434.2|13433|13431.5|13435.3|13434.4|13426.3|13425.1|706
1608721800000|2020-12-23 11:10:00|13432.9|13431.4|13423.4|13422.5|13433.4|13432.1|13421.8|13420.6|719
1608722100000|2020-12-23 11:15:00|13423.5|13422.6|13429.3|13428.4|13430.4|13429.2|13421.6|13420.7|629
1608722400000|2020-12-23 11:20:00|13429.4|13428.5|13429.7|13428.8|13432|13431|13424.4|13423.3|542
1608722700000|2020-12-23 11:25:00|13429.9|13428.4|13422.8|13421.9|13433.8|13432.7|13422.8|13421.7|580
1608723000000|2020-12-23 11:30:00|13423.3|13422.4|13425.3|13423.8|13431.2|13430.3|13422.2|13421|612
1608723300000|2020-12-23 11:35:00|13425.4|13423.9|13431.6|13430.7|13431.9|13430.7|13425.3|13423.8|483
1608723600000|2020-12-23 11:40:00|13431.5|13430.6|13424.3|13423.4|13433.5|13432|13422.7|13421.7|702
1608723900000|2020-12-23 11:45:00|13424.2|13423.3|13426.2|13425.3|13428.5|13427.2|13421.5|13420.6|587
1608724200000|2020-12-23 11:50:00|13425.9|13425|13424.1|13423.2|13429|13427.5|13422.7|13421.3|497
1608724500000|2020-12-23 11:55:00|13424.2|13423.3|13421.7|13420.2|13425.2|13424.1|13419.6|13418.7|708
1608724800000|2020-12-23 12:00:00|13422|13420.5|13417.9|13417|13422.8|13421.9|13417.6|13416.7|626
1608725100000|2020-12-23 12:05:00|13418|13417.1|13417.3|13416.4|13420.8|13419.6|13415.9|13414.6|612
1608725400000|2020-12-23 12:10:00|13417.6|13416.1|13421.5|13420.6|13422.4|13421.5|13415.4|13414.5|671
1608725700000|2020-12-23 12:15:00|13421.4|13420.5|13418.1|13416.6|13425.8|13424.6|13417.6|13416.5|692
1608726000000|2020-12-23 12:20:00|13418|13416.5|13417.6|13416.1|13421|13419.5|13416.5|13415.5|542
1608726300000|2020-12-23 12:25:00|13417.8|13416.3|13420.6|13419.1|13422|13420.5|13415.2|13414.1|660
1608726600000|2020-12-23 12:30:00|13420.5|13419|13418.6|13417.7|13421.8|13420.3|13417.2|13416|598
1608726900000|2020-12-23 12:35:00|13418.8|13417.9|13425.7|13424.8|13427|13426.1|13417.7|13416.8|645
1608727200000|2020-12-23 12:40:00|13425.8|13424.9|13427|13426.1|13428.6|13427.2|13422.6|13421.7|583
1608727500000|2020-12-23 12:45:00|13427.1|13426.2|13424.6|13423.7|13427.6|13426.7|13421.4|13420.5|422
1608727800000|2020-12-23 12:50:00|13424.1|13423.2|13417.7|13416.8|13424.6|13423.7|13415.8|13414.9|549
1608728100000|2020-12-23 12:55:00|13417.6|13416.7|13426.5|13425|13426.7|13425.4|13416.5|13415.6|658
1608728400000|2020-12-23 13:00:00|13426.2|13424.7|13423.8|13422.9|13427.7|13426.4|13418.3|13417.4|769
1608728700000|2020-12-23 13:05:00|13423.7|13422.8|13417.6|13416.7|13425.6|13424.7|13416.6|13415.4|654
1608729000000|2020-12-23 13:10:00|13417.7|13416.8|13415.6|13414.7|13422|13421|13415.3|13414.4|757
1608729300000|2020-12-23 13:15:00|13416.2|13415.3|13411.5|13410.6|13417.9|13416.6|13411.2|13410.1|660
1608729600000|2020-12-23 13:20:00|13411.3|13410.4|13405.9|13405|13411.7|13410.4|13402.5|13401.4|846
1608729900000|2020-12-23 13:25:00|13406|13405.1|13412.7|13406.9|13415.6|13410.6|13403.9|13403|725
1608730200000|2020-12-23 13:30:00|13413.3|13407|13413.6|13412.1|13414.8|13413.3|13403|13401.5|775
1608730500000|2020-12-23 13:35:00|13413.5|13412|13426.7|13425.2|13448.7|13444.8|13412.2|13411.3|1783
1608730800000|2020-12-23 13:40:00|13426.8|13425.3|13438.5|13437.6|13442|13441.1|13426.8|13425.3|1010
1608731100000|2020-12-23 13:45:00|13438.4|13437.5|13462.6|13461.1|13465.3|13463.8|13438.1|13436.6|1241
1608731400000|2020-12-23 13:50:00|13462.7|13461.2|13467.4|13466.5|13470.9|13469.6|13454.4|13453.3|1232
1608731700000|2020-12-23 13:55:00|13467.5|13466.6|13465.5|13464|13475.9|13474.5|13464.3|13462.8|1374
1608732000000|2020-12-23 14:00:00|13465.7|13464.2|13468.7|13467.8|13470.6|13469.4|13456.4|13455.2|1142
1608732300000|2020-12-23 14:05:00|13468.9|13468|13488.7|13487.2|13488.7|13487.7|13467.8|13466.3|1412
1608732600000|2020-12-23 14:10:00|13488.8|13487.3|13486.2|13485.3|13491.1|13490.2|13477.9|13476.8|1196
1608732900000|2020-12-23 14:15:00|13486.3|13485.4|13510.9|13510|13511.5|13510.6|13486.2|13485.3|1473
1608733200000|2020-12-23 14:20:00|13511.2|13510.3|13511.8|13510.3|13517.8|13516.6|13506.1|13505.2|1309
1608733500000|2020-12-23 14:25:00|13511.9|13510.4|13523.2|13521.7|13528.2|13527.3|13511.6|13510.2|1386
1608733800000|2020-12-23 14:30:00|13523.1|13521.6|13533.4|13532.5|13538.2|13537.1|13523|13521.5|1515
1608734100000|2020-12-23 14:35:00|13533.1|13532.2|13519.7|13518.2|13535.6|13534.1|13518.6|13517.1|1455
1608734400000|2020-12-23 14:40:00|13520|13518.5|13534.1|13532.6|13536.9|13535.4|13520|13518.5|1269
1608734700000|2020-12-23 14:45:00|13534|13532.5|13535.1|13534.2|13536.1|13535.1|13527.3|13526.1|1104
1608735000000|2020-12-23 14:50:00|13535|13534.1|13524.5|13523|13538.8|13537.3|13520.7|13519.2|1163
1608735300000|2020-12-23 14:55:00|13524.4|13522.9|13529.1|13522.3|13531.2|13524.6|13507.4|13505.7|1300
1608735600000|2020-12-23 15:00:00|13528.6|13522.8|13542.8|13540.6|13571.9|13570|13526.4|13521|2344
1608735900000|2020-12-23 15:05:00|13542.7|13540.4|13524.9|13523.4|13552.1|13550.5|13517.5|13515.1|1879
1608736200000|2020-12-23 15:10:00|13525|13523.5|13534.9|13534|13546.2|13544|13520.6|13519.1|1600
1608736500000|2020-12-23 15:15:00|13535.8|13533.5|13523.7|13522.2|13542.2|13539.8|13523.7|13522.2|1680
1608736800000|2020-12-23 15:20:00|13523.6|13522.1|13508.9|13507.4|13529.3|13527.6|13505.8|13504.8|1379
1608737100000|2020-12-23 15:25:00|13508.8|13507.3|13523.8|13522.3|13528.7|13526.9|13508.8|13507.3|1396
1608737400000|2020-12-23 15:30:00|13524.2|13522.1|13519.5|13518.6|13534.3|13532.4|13519.3|13517.8|1180
1608737700000|2020-12-23 15:35:00|13519.7|13518.8|13521.5|13520.6|13529.6|13528.1|13518.6|13517.7|1077
1608738000000|2020-12-23 15:40:00|13521.6|13520.7|13529.8|13528.3|13532.7|13531.2|13515.8|13514|1086
1608738300000|2020-12-23 15:45:00|13530.2|13528.1|13522.6|13521.1|13531.5|13530|13516.9|13515.2|1016
1608738600000|2020-12-23 15:50:00|13522.7|13521.2|13524.4|13522.9|13534|13532.6|13520.1|13519.2|1025
1608738900000|2020-12-23 15:55:00|13524.5|13523|13523|13521.5|13528.6|13526.7|13507|13505.5|1387
1608739200000|2020-12-23 16:00:00|13522.8|13521.3|13523.5|13522|13530.5|13529|13520.8|13519.3|1182
1608739500000|2020-12-23 16:05:00|13523.4|13521.9|13528|13527.1|13531.6|13530.3|13523|13521.7|818
1608739800000|2020-12-23 16:10:00|13527.9|13527|13524.3|13522.8|13552.5|13549.8|13523.4|13521.9|1557
1608740100000|2020-12-23 16:15:00|13524.4|13522.9|13522.8|13521.3|13524.6|13523.1|13513.8|13512.1|1058
1608740400000|2020-12-23 16:20:00|13522.6|13521.1|13522.9|13521.4|13532.8|13531|13520.1|13518.6|1112
1608740700000|2020-12-23 16:25:00|13523.5|13521.2|13504.3|13502.8|13525|13523.5|13502.2|13500.2|1352
1608741000000|2020-12-23 16:30:00|13504|13502.5|13507.4|13505.9|13513.8|13511.7|13489.6|13486.7|1548
1608741300000|2020-12-23 16:35:00|13507.7|13505.6|13489.3|13487.8|13507.7|13505.8|13481.2|13478.7|1222
1608741600000|2020-12-23 16:40:00|13489.6|13487.4|13504.3|13502.8|13504.5|13503.1|13489.5|13487.4|999
1608741900000|2020-12-23 16:45:00|13504.4|13502.9|13508.6|13507.1|13518.5|13516.8|13503.1|13501.8|948
1608742200000|2020-12-23 16:50:00|13508.7|13507.2|13508.7|13507.8|13511.4|13510.3|13506.2|13504.7|750
1608742500000|2020-12-23 16:55:00|13508.6|13507.7|13509.7|13508.2|13513.4|13511.9|13506.7|13505.2|782
1608742800000|2020-12-23 17:00:00|13509.9|13508.4|13511.7|13510.2|13521|13519.5|13507.9|13506.9|909
1608743100000|2020-12-23 17:05:00|13511.6|13510.1|13504.3|13502.8|13512.9|13511.6|13497.1|13495.3|879
1608743400000|2020-12-23 17:10:00|13504.1|13503.2|13493.8|13492.3|13508.7|13507.2|13489.9|13488.4|1057
1608743700000|2020-12-23 17:15:00|13494|13492.5|13499.1|13497.6|13500.7|13498.8|13487.9|13486.4|908
1608744000000|2020-12-23 17:20:00|13499.4|13497.9|13498|13495.9|13503.2|13501.8|13497.7|13495.1|635
1608744300000|2020-12-23 17:25:00|13498.3|13496|13488.6|13486.3|13498.3|13496.7|13477.7|13476|1140
1608744600000|2020-12-23 17:30:00|13488.8|13486.6|13479.1|13477.6|13489|13487.2|13466.1|13464.5|1154
1608744900000|2020-12-23 17:35:00|13479.2|13477.7|13479.5|13478|13484.5|13483|13470.1|13468.6|901
1608745200000|2020-12-23 17:40:00|13480.1|13478.6|13488|13485.8|13494.7|13492.1|13480.1|13478.6|868
1608745500000|2020-12-23 17:45:00|13487.9|13485.5|13479.6|13478.1|13489.7|13487.9|13474.7|13473.2|771
1608745800000|2020-12-23 17:50:00|13479.4|13477.5|13481.6|13480.1|13483.6|13482.1|13475.9|13474.4|729
1608746100000|2020-12-23 17:55:00|13482|13479.9|13484|13482.5|13485.4|13483.9|13478|13476.7|849
1608746400000|2020-12-23 18:00:00|13484.1|13482.6|13490|13488.5|13490.1|13489|13481.5|13480.1|792
1608746700000|2020-12-23 18:05:00|13489.9|13488.4|13493|13492.1|13497.3|13496.1|13488.7|13487.2|685
1608747000000|2020-12-23 18:10:00|13492.9|13492|13499.3|13497.8|13503.6|13501.7|13492.3|13491|843
1608747300000|2020-12-23 18:15:00|13499.1|13497.6|13510.3|13508.8|13512.2|13510.7|13497.3|13495.8|707
1608747600000|2020-12-23 18:20:00|13510.5|13509|13512.5|13511|13517.3|13515.9|13510.2|13508.9|617
1608747900000|2020-12-23 18:25:00|13512.6|13511.1|13502.4|13500.9|13515.6|13514.1|13489.4|13482|925
1608748200000|2020-12-23 18:30:00|13502.5|13501|13499.3|13497.8|13505|13503.1|13492.1|13490.6|810
1608748500000|2020-12-23 18:35:00|13499.2|13497.7|13509.5|13508|13510|13508.6|13497.1|13495.8|666
1608748800000|2020-12-23 18:40:00|13509.4|13507.9|13504.3|13502.1|13510.6|13509.1|13501.3|13499.3|826
1608749100000|2020-12-23 18:45:00|13504.4|13502.2|13502.2|13500.7|13511.1|13509.9|13501.1|13499|766
1608749400000|2020-12-23 18:50:00|13502.1|13500.6|13503.4|13501.9|13507.2|13505.7|13501.2|13499.3|578
1608749700000|2020-12-23 18:55:00|13503.6|13502.1|13509.8|13508.3|13512.2|13510.5|13503.6|13502.1|600
1608750000000|2020-12-23 19:00:00|13509.9|13508.4|13504.1|13502.6|13512.1|13510.6|13502.8|13501.2|557
1608750300000|2020-12-23 19:05:00|13504.2|13502.7|13505|13504.1|13507.3|13505.3|13502.6|13501.2|604
1608750600000|2020-12-23 19:10:00|13505.2|13503.7|13500.9|13499.4|13507.9|13506.4|13500.7|13498.9|480
1608750900000|2020-12-23 19:15:00|13501.3|13498.9|13488.9|13487.4|13501.7|13500.2|13488.7|13487.4|614
1608751200000|2020-12-23 19:20:00|13489|13487.5|13487.7|13486.2|13491.2|13489.7|13483.5|13482.2|881
1608751500000|2020-12-23 19:25:00|13487.8|13486.3|13488.9|13487.4|13492.9|13491.1|13487.3|13485.8|483
1608751800000|2020-12-23 19:30:00|13489|13487.5|13487.1|13485.6|13492.6|13491.2|13486|13484.5|551
1608752100000|2020-12-23 19:35:00|13486.9|13485.4|13489.3|13487.8|13489.4|13487.9|13483.8|13482.3|597
1608752400000|2020-12-23 19:40:00|13489.2|13487.7|13494.7|13493.2|13497.4|13495.9|13489.2|13487.7|757
1608752700000|2020-12-23 19:45:00|13494.6|13493.1|13491.8|13490.3|13494.8|13493.3|13490.3|13488.8|555
1608753000000|2020-12-23 19:50:00|13491.7|13490.2|13488.2|13486.7|13492.7|13491.3|13488.2|13486.7|437
1608753300000|2020-12-23 19:55:00|13488.3|13486.8|13482.7|13481.2|13488.8|13487.3|13481.3|13479.8|678
1608753600000|2020-12-23 20:00:00|13482.8|13481.3|13484|13482.5|13488.4|13486.9|13481.5|13479.8|733
1608753900000|2020-12-23 20:05:00|13483.9|13482.4|13477.6|13476.1|13485.5|13483.8|13473.2|13472|726
1608754200000|2020-12-23 20:10:00|13477.7|13476.2|13479.2|13477.7|13481.5|13479.4|13472.1|13470.6|736
1608754500000|2020-12-23 20:15:00|13479.3|13477.8|13479.3|13477.8|13483.1|13479.3|13471.7|13470.2|773
1608754800000|2020-12-23 20:20:00|13479.4|13477.9|13478.1|13476.6|13482.3|13480.3|13476.6|13474.9|520
1608755100000|2020-12-23 20:25:00|13478|13476.5|13479.9|13478.4|13481.2|13479.7|13476.4|13475.1|572
1608755400000|2020-12-23 20:30:00|13479.3|13477.8|13483.3|13481.8|13485.7|13483.9|13479.1|13477.2|466
1608755700000|2020-12-23 20:35:00|13483.4|13481.9|13489.9|13487.6|13490.1|13488.3|13481.5|13480|490
1608756000000|2020-12-23 20:40:00|13489.6|13488.1|13490.6|13489.1|13492.6|13491.1|13488.7|13487.5|498
1608756300000|2020-12-23 20:45:00|13490.8|13488.6|13490.7|13489.8|13492.4|13490.9|13488.2|13486.7|519
1608756600000|2020-12-23 20:50:00|13490.5|13489|13490.6|13488.3|13490.6|13489|13484.5|13482.6|711
1608756900000|2020-12-23 20:55:00|13490.3|13488|13507.4|13505.9|13511.1|13508.6|13489.7|13488|1189
1608757200000|2020-12-23 21:00:00|13508|13505.7|13501.5|13498.8|13510.1|13508.6|13498.7|13496.4|984
1608757500000|2020-12-23 21:05:00|13501.6|13499.1|13496.9|13494.4|13503.9|13501.7|13495.7|13494|724
1608757800000|2020-12-23 21:10:00|13496.8|13494.5|13494.9|13492.4|13498.3|13495.9|13493.6|13491.1|549
1608758100000|2020-12-23 21:15:00|13494.8|13492.6|13493.8|13491.5|13496.1|13493.5|13490.7|13488.8|614
1608758400000|2020-12-23 21:20:00|13494.2|13491.3|13492.8|13490.4|13495.5|13492.8|13489.8|13488.3|596
1608758700000|2020-12-23 21:25:00|13492.9|13490.5|13504.1|13500.6|13504.5|13501.6|13492.5|13490.5|582
1608759000000|2020-12-23 21:30:00|13503.7|13500.9|13513.7|13510.7|13516.7|13513.4|13503.4|13499.6|907
1608759300000|2020-12-23 21:35:00|13513.6|13510.8|13509.2|13506.5|13517.8|13515.8|13507.9|13504.5|515
1608759600000|2020-12-23 21:40:00|13509.3|13506.8|13499.9|13497|13509.9|13508|13494.4|13490.3|581
1608759900000|2020-12-23 21:45:00|13499.6|13497.1|13508.1|13503.8|13508.9|13504.1|13492.9|13489.1|685
1608760200000|2020-12-23 21:50:00|13508|13503.7|13499.3|13496.4|13509.9|13505.6|13499.1|13496.1|740
1608760500000|2020-12-23 21:55:00|13499.5|13496.2|13500.4|13490.4|13508.9|13504|13499|13489.1|705
1608760800000|2020-12-23 22:00:00|13499.5|13489.5|13499.2|13489.2|13499.5|13489.5|13498.3|13488.3|32
1608761100000|2020-12-23 22:05:00|13499.6|13489.6|13499.1|13489.1|13500.9|13491.6|13494.7|13487.5|171
1608761400000|2020-12-23 22:10:00|13499|13489.4|13496.4|13488.1|13500.6|13492.3|13496.3|13487.7|258
1608761700000|2020-12-23 22:15:00|13496|13488.4|13498.9|13489.2|13499.4|13491.1|13495.8|13488|197
1608762000000|2020-12-23 22:20:00|13498.8|13489.3|13498.6|13488.6|13500|13490.4|13496.5|13486.6|146
1608762300000|2020-12-23 22:25:00|13498.7|13488.7|13497.6|13487.6|13498.9|13492|13491.9|13486.8|171
1608762600000|2020-12-23 22:30:00|13497.7|13487.7|13500|13490|13502.4|13493.9|13494.8|13487|436
1608762900000|2020-12-23 22:35:00|13499.8|13490.4|13499.3|13489.3|13501.3|13493.3|13498.1|13488.3|269
1608763200000|2020-12-23 22:40:00|13499.6|13489.6|13518.4|13508.4|13522.6|13512.6|13498.2|13488.2|318
1608763500000|2020-12-23 22:45:00|13522.1|13512.1|13516.5|13506.5|13523.8|13513.8|13513.2|13503.2|376
1608763800000|2020-12-23 22:50:00|13515.3|13505.3|13516|13506|13521.3|13511.3|13514.2|13504.2|319
1608764100000|2020-12-23 22:55:00|13515.4|13505.4|13506.6|13496.6|13518.5|13508.5|13504.1|13494.1|730
1608764400000|2020-12-23 23:00:00|13507.7|13497.7|13513.6|13508.4|13516.9|13512.1|13507.7|13497.7|843
1608764700000|2020-12-23 23:05:00|13514.3|13508.6|13512.7|13509.7|13514.9|13509.9|13512.1|13506.8|513
1608765000000|2020-12-23 23:10:00|13512.6|13509.6|13510.2|13507.3|13513.4|13509.8|13509.5|13506.6|455
1608765300000|2020-12-23 23:15:00|13510.1|13507.5|13511|13508.1|13512.6|13509.8|13510.1|13507.5|462
1608765600000|2020-12-23 23:20:00|13510.9|13508.5|13510.2|13508.7|13513.3|13511.2|13509.9|13507.1|469
1608765900000|2020-12-23 23:25:00|13510|13508.5|13509|13507.5|13511.1|13510.2|13508|13505.6|476
1608766200000|2020-12-23 23:30:00|13509.1|13507.6|13502.3|13500.8|13510|13508|13502.2|13499.9|457
1608766500000|2020-12-23 23:35:00|13502.6|13500.4|13502.5|13499.7|13503.3|13501.1|13499.6|13496.8|462
1608766800000|2020-12-23 23:40:00|13502.4|13499.8|13499.5|13497|13502.9|13500.3|13499.1|13496.7|393
1608767100000|2020-12-23 23:45:00|13499.4|13496.9|13500.5|13499|13501|13499.2|13498.1|13495.3|491
1608767400000|2020-12-23 23:50:00|13500.6|13499.1|13505.7|13503|13505.9|13503.1|13499.7|13497.4|495
1608767700000|2020-12-23 23:55:00|13505.4|13503.1|13514.8|13511.7|13515.6|13512.5|13503.3|13501.1|826
1608768000000|2020-12-24 00:00:00|13514.6|13512.1|13523|13520|13527.1|13524.3|13509.8|13506|1156
1608768300000|2020-12-24 00:05:00|13522.8|13519.2|13518.3|13515.6|13525.3|13522.6|13517|13513.1|917
1608768600000|2020-12-24 00:10:00|13518.2|13515.5|13517.4|13514.9|13519.8|13517.1|13515.1|13512.2|803
1608768900000|2020-12-24 00:15:00|13517.5|13515|13504.6|13501.7|13518.9|13516.1|13503.6|13501.2|879
1608769200000|2020-12-24 00:20:00|13503.7|13502|13510.7|13508.1|13512.4|13509.4|13503.6|13501.8|633
1608769500000|2020-12-24 00:25:00|13510.8|13507.9|13516.3|13513.3|13516.8|13513.6|13510.2|13507.5|606
1608769800000|2020-12-24 00:30:00|13516.4|13513.4|13517.7|13515.1|13520.5|13518.3|13516|13512.9|680
1608770100000|2020-12-24 00:35:00|13517.8|13515|13520.1|13517.5|13522.6|13519.8|13517.7|13515|527
1608770400000|2020-12-24 00:40:00|13520|13517.6|13520.8|13517.7|13521.1|13518.5|13514.9|13512.3|697
1608770700000|2020-12-24 00:45:00|13520.7|13517.8|13520.3|13518|13523.1|13520.3|13519.2|13516.2|608
1608771000000|2020-12-24 00:50:00|13519.9|13518.1|13530|13527.4|13530.8|13528.2|13513.7|13511.2|1147
1608771300000|2020-12-24 00:55:00|13530.1|13527.3|13530.7|13529.2|13534.1|13532.1|13526.5|13524.2|1131
1608771600000|2020-12-24 01:00:00|13531.1|13528.9|13528.1|13525.5|13535.1|13533.6|13525.8|13523.8|1016
1608771900000|2020-12-24 01:05:00|13528.2|13525.7|13529.6|13528.1|13531.7|13530|13525.4|13522.9|1000
1608772200000|2020-12-24 01:10:00|13529.5|13528|13530|13527.5|13531.8|13530.3|13527.1|13525.1|862
1608772500000|2020-12-24 01:15:00|13530.1|13527.4|13532|13530.5|13536.4|13534.6|13528.1|13525.9|895
1608772800000|2020-12-24 01:20:00|13531.9|13530.4|13534.1|13531.9|13535.4|13533.8|13530|13528|1169
1608773100000|2020-12-24 01:25:00|13533.8|13532.3|13532.2|13530.7|13535.1|13533.3|13530.7|13529.1|872
1608773400000|2020-12-24 01:30:00|13532.7|13530.4|13528.3|13526.8|13533.3|13531.1|13526.4|13524.9|890
1608773700000|2020-12-24 01:35:00|13528.4|13526.9|13533.9|13532.4|13535.1|13533.3|13528.4|13526.9|478
1608774000000|2020-12-24 01:40:00|13534.1|13532.6|13534.8|13532.7|13536.4|13534.9|13532.6|13531.1|410
1608774300000|2020-12-24 01:45:00|13534.4|13532.9|13549.6|13547.4|13549.8|13548.2|13534|13532.4|751
1608774600000|2020-12-24 01:50:00|13549.5|13547.3|13543.6|13542.1|13550.8|13548.9|13541.3|13539.8|739
1608774900000|2020-12-24 01:55:00|13544|13541.8|13534.5|13533|13547.3|13545.5|13534.4|13532.4|695
1608775200000|2020-12-24 02:00:00|13534.8|13532.6|13540.8|13539.3|13541.8|13540.4|13534|13532.5|888
1608775500000|2020-12-24 02:05:00|13540.9|13539.4|13544.3|13542.8|13544.7|13543.1|13540.5|13539.3|727
1608775800000|2020-12-24 02:10:00|13544.4|13542.9|13540.7|13538.3|13547.8|13546.3|13540.3|13538.1|666
1608776100000|2020-12-24 02:15:00|13540.6|13538.4|13547.2|13545.7|13548|13546.5|13540.4|13538.3|662
1608776400000|2020-12-24 02:20:00|13546.9|13546|13550.7|13549.2|13552.1|13550.4|13546.6|13544.9|769
1608776700000|2020-12-24 02:25:00|13550.6|13549.1|13557.3|13555.8|13557.8|13555.8|13550.5|13549|625
1608777000000|2020-12-24 02:30:00|13557.2|13555.7|13560.4|13558.9|13562.5|13560.8|13557|13555.4|562
1608777300000|2020-12-24 02:35:00|13560.7|13559.2|13558.3|13556.8|13562.7|13561.4|13554.3|13553.2|785
1608777600000|2020-12-24 02:40:00|13558.2|13556.7|13554.5|13553|13560.9|13559.4|13553.5|13552|836
1608777900000|2020-12-24 02:45:00|13555|13552.6|13558.3|13556.8|13558.6|13557|13549.5|13548|726
1608778200000|2020-12-24 02:50:00|13558.2|13556.7|13557.4|13555.9|13559.1|13557.6|13555.2|13553.4|729
1608778500000|2020-12-24 02:55:00|13557.7|13555.5|13556.7|13554.2|13559|13557.4|13552.5|13550.9|767
1608778800000|2020-12-24 03:00:00|13556.9|13554|13556.4|13554|13559.1|13557.1|13554.8|13552.9|1014
1608779100000|2020-12-24 03:05:00|13556.3|13554.5|13560|13558.5|13560.8|13559.5|13554.8|13552.9|920
1608779400000|2020-12-24 03:10:00|13559.9|13558.4|13561.6|13560.1|13562.6|13560.6|13558.4|13556.8|600
1608779700000|2020-12-24 03:15:00|13561.5|13560|13559.8|13558.3|13562.6|13561.1|13558.8|13557|628
1608780000000|2020-12-24 03:20:00|13559.6|13558.1|13561.5|13560|13564.1|13562.6|13557.5|13556|768
1608780300000|2020-12-24 03:25:00|13561.6|13560.1|13559.4|13556.9|13562|13560.2|13557.5|13555.5|707
1608780600000|2020-12-24 03:30:00|13559.1|13557|13552.8|13551.3|13560.3|13558.9|13551.2|13549.2|1001
1608780900000|2020-12-24 03:35:00|13552.7|13551.2|13550.1|13548.6|13555.2|13553.3|13545.1|13543.2|850
1608781200000|2020-12-24 03:40:00|13550|13548.5|13547.4|13545.9|13550.9|13549.1|13546.9|13545.3|569
1608781500000|2020-12-24 03:45:00|13547.3|13545.8|13546.8|13545.3|13550|13548.5|13545|13543.5|640
1608781800000|2020-12-24 03:50:00|13546.9|13545.4|13544.9|13543.4|13547.9|13546.4|13543.6|13542.1|516
1608782100000|2020-12-24 03:55:00|13545|13543.5|13553.1|13551|13555.5|13553.2|13544.3|13542.6|913
1608782400000|2020-12-24 04:00:00|13553|13550.5|13553.1|13550.8|13555.1|13553.2|13550|13548.2|928
1608782700000|2020-12-24 04:05:00|13552.8|13551.3|13549.8|13548.9|13555.1|13553.2|13547.6|13545.4|858
1608783000000|2020-12-24 04:10:00|13549.9|13549|13546.5|13545|13550.4|13549|13544.8|13542.9|845
1608783300000|2020-12-24 04:15:00|13546.8|13544.7|13545|13543.5|13548.4|13546.5|13544.5|13542.8|667
1608783600000|2020-12-24 04:20:00|13544.9|13543.4|13542.6|13541.1|13548.2|13546.7|13542.2|13540.7|561
1608783900000|2020-12-24 04:25:00|13542.7|13541.2|13545.1|13543.6|13547.3|13545.5|13542.1|13540.8|543
1608784200000|2020-12-24 04:30:00|13545.4|13543.2|13546.7|13545.2|13548.6|13547.1|13544.8|13543.1|638
1608784500000|2020-12-24 04:35:00|13546.8|13545.3|13546|13544.5|13548.8|13547.6|13545.6|13544.2|501
1608784800000|2020-12-24 04:40:00|13545.9|13544.4|13547.4|13545.9|13548.7|13546.5|13544.7|13543|549
1608785100000|2020-12-24 04:45:00|13547.6|13546.1|13549.7|13548.2|13550.4|13549.2|13545.8|13543.8|510
1608785400000|2020-12-24 04:50:00|13549.8|13548.3|13549.6|13548.1|13550.9|13549.4|13548.9|13547.1|394
1608785700000|2020-12-24 04:55:00|13549.8|13548.3|13550.6|13549.1|13553.3|13551.6|13549.1|13547.7|451
1608786000000|2020-12-24 05:00:00|13550.5|13549|13550.9|13549.4|13551.5|13550.2|13549.2|13547.5|239
1608786300000|2020-12-24 05:05:00|13550.8|13549.3|13548.2|13546.7|13551.3|13549.5|13547.9|13545.9|299
1608786600000|2020-12-24 05:10:00|13548.5|13546.4|13549.3|13547.8|13550.3|13548.6|13547.8|13545.7|354
1608786900000|2020-12-24 05:15:00|13549.2|13547.7|13551.4|13549.3|13551.9|13550|13548.6|13546.7|435
1608787200000|2020-12-24 05:20:00|13551.1|13549.6|13554.8|13553.3|13556.7|13555.2|13551|13549|503
1608787500000|2020-12-24 05:25:00|13554.9|13553.4|13553.5|13552|13555.9|13553.9|13552.3|13550.5|437
1608787800000|2020-12-24 05:30:00|13554.1|13551.9|13552.7|13551.2|13554.1|13552.2|13551.4|13549.3|630
1608788100000|2020-12-24 05:35:00|13552.6|13551.1|13551.7|13550.2|13553.1|13551.2|13550.9|13549.2|318
1608788400000|2020-12-24 05:40:00|13551.8|13550.3|13554.3|13551.5|13556.6|13554.9|13551.2|13549.6|536
1608788700000|2020-12-24 05:45:00|13554.2|13551.7|13555.6|13554.1|13556.7|13554.8|13553.1|13551.3|498
1608789000000|2020-12-24 05:50:00|13555.7|13554.2|13557.3|13555.1|13558|13556.3|13555.5|13553.6|456
1608789300000|2020-12-24 05:55:00|13557.6|13555.3|13557.6|13555.5|13559.8|13558.3|13556.7|13554.6|496
1608789600000|2020-12-24 06:00:00|13557.8|13555.6|13556.7|13555.2|13561.4|13559.7|13556.3|13554.2|572
1608789900000|2020-12-24 06:05:00|13556.8|13555.3|13558.3|13556.8|13558.9|13557.4|13556.4|13554.8|283
1608790200000|2020-12-24 06:10:00|13558.4|13556.9|13559.3|13557.8|13560.3|13558.5|13556.3|13554.5|449
1608790500000|2020-12-24 06:15:00|13559.5|13558|13556.6|13555.1|13559.7|13558|13556|13554.3|351
1608790800000|2020-12-24 06:20:00|13556.5|13555|13552.8|13551.3|13556.5|13555|13552.2|13550.4|411
1608791100000|2020-12-24 06:25:00|13552.7|13551.2|13551.7|13550.2|13552.9|13551.4|13550.8|13549.3|301
1608791400000|2020-12-24 06:30:00|13551.9|13550.4|13546.3|13544.8|13552.5|13551|13543|13540.1|482
1608791700000|2020-12-24 06:35:00|13546.4|13544.9|13548.6|13547.1|13549.2|13547.7|13545.7|13544.2|359
1608792000000|2020-12-24 06:40:00|13548.7|13547.2|13550.6|13549.1|13552.1|13550.4|13548.3|13546.5|329
1608792300000|2020-12-24 06:45:00|13550.7|13549.2|13554.5|13553|13555.5|13554.5|13550.4|13548.5|296
1608792600000|2020-12-24 06:50:00|13554.6|13553.1|13559.1|13557.6|13563.8|13562|13554.5|13553|560
1608792900000|2020-12-24 06:55:00|13558.8|13557.9|13560.5|13559|13560.6|13559|13554.9|13553.7|359
1608793200000|2020-12-24 07:00:00|13560.1|13559.2|13557.9|13555.7|13560.9|13559.2|13552.4|13548.9|665
1608793500000|2020-12-24 07:05:00|13558.1|13555.9|13560.7|13559.2|13562.6|13561.1|13555.8|13554|497
1608793800000|2020-12-24 07:10:00|13560.8|13559.3|13560.9|13559.4|13566.5|13565|13559.3|13557.8|572
1608794100000|2020-12-24 07:15:00|13560.8|13559.3|13560.7|13559.2|13565|13563.5|13558.3|13556.9|597
1608794400000|2020-12-24 07:20:00|13560.5|13559|13562.4|13560.9|13565.4|13564.1|13558.7|13557.2|580
1608794700000|2020-12-24 07:25:00|13562.2|13560.7|13566.9|13565.4|13572.8|13570.9|13561.5|13559.7|790
1608795000000|2020-12-24 07:30:00|13567|13565.5|13580.6|13579.1|13582.9|13580.7|13566.2|13563.7|1013
1608795300000|2020-12-24 07:35:00|13580.1|13578.6|13578.9|13576.2|13580.2|13578.7|13574.3|13572.8|742
1608795600000|2020-12-24 07:40:00|13578.7|13576.3|13578.2|13576|13581.2|13579.7|13575.7|13574.3|710
1608795900000|2020-12-24 07:45:00|13577.9|13575.9|13565.7|13563.4|13578.2|13576.4|13565.4|13563.4|877
1608796200000|2020-12-24 07:50:00|13565.8|13563.3|13566.5|13565|13571.2|13569.4|13563.7|13561.3|823
1608796500000|2020-12-24 07:55:00|13566.6|13565.1|13567|13564.8|13567.5|13565.9|13559.7|13557.9|804
1608796800000|2020-12-24 08:00:00|13566.8|13565.3|13560.8|13559.3|13567|13565.3|13559|13557.1|1013
1608797100000|2020-12-24 08:05:00|13560.7|13559.2|13572.2|13570.7|13577.7|13575.1|13558.7|13556.8|1085
1608797400000|2020-12-24 08:10:00|13572|13570.5|13574.5|13573|13578.6|13576.6|13570.3|13568.1|870
1608797700000|2020-12-24 08:15:00|13574.9|13572.8|13586.6|13585.1|13586.6|13585.2|13573.9|13572.4|1000
1608798000000|2020-12-24 08:20:00|13586.5|13585|13580.3|13578.8|13586.6|13585.3|13577.2|13575.7|802
1608798300000|2020-12-24 08:25:00|13580.4|13578.9|13576|13574.5|13581.5|13580|13574.5|13573.2|596
1608798600000|2020-12-24 08:30:00|13576.1|13574.6|13579.8|13578.3|13582.5|13581.2|13575.6|13573.7|551
1608798900000|2020-12-24 08:35:00|13579.7|13578.2|13578.5|13577|13580.3|13578.3|13575.4|13573.7|514
1608799200000|2020-12-24 08:40:00|13578.6|13577.1|13573.9|13571.6|13579.8|13578.3|13572|13570.4|798
1608799500000|2020-12-24 08:45:00|13573.6|13572.1|13582|13580.5|13584.5|13582.8|13572.2|13570.4|707
1608799800000|2020-12-24 08:50:00|13581.9|13580.4|13597.7|13594.9|13599.6|13597.2|13580.8|13578.9|1148
1608800100000|2020-12-24 08:55:00|13597.8|13595|13596.1|13594.6|13607.9|13604.7|13591.9|13590.4|1125
1608800400000|2020-12-24 09:00:00|13596.5|13594.4|13602.1|13600.6|13603.9|13602.8|13591.3|13589.8|988
1608800700000|2020-12-24 09:05:00|13602.2|13600.7|13587|13585.5|13603.6|13601.6|13586.7|13585|913
1608801000000|2020-12-24 09:10:00|13587.2|13585.1|13582|13579.8|13590|13589|13581.7|13579.8|915
1608801300000|2020-12-24 09:15:00|13582.2|13580.1|13581.9|13580.4|13585.9|13584.6|13580|13578.5|685
1608801600000|2020-12-24 09:20:00|13581.8|13580.3|13585.3|13583.8|13586.5|13584.7|13581.1|13579.9|704
1608801900000|2020-12-24 09:25:00|13585.4|13583.9|13587.9|13586.4|13592|13589.8|13584.4|13582.6|594
1608802200000|2020-12-24 09:30:00|13588|13586.5|13585.2|13583.7|13589.3|13587.5|13580.1|13578.4|701
1608802500000|2020-12-24 09:35:00|13585.4|13583.9|13594.8|13593.3|13595|13593.5|13584.3|13582.8|583
1608802800000|2020-12-24 09:40:00|13595.1|13593|13594.2|13592.7|13597|13594.5|13587.7|13586.2|998
1608803100000|2020-12-24 09:45:00|13594.1|13592.6|13600|13597.5|13605.9|13604.1|13591.4|13589.7|1103
1608803400000|2020-12-24 09:50:00|13599.9|13597.6|13604.4|13602.9|13605.5|13604|13599.3|13597.6|935
1608803700000|2020-12-24 09:55:00|13604.5|13603|13599.4|13597.9|13607.9|13606.4|13597.5|13596.1|948
1608804000000|2020-12-24 10:00:00|13599.2|13597.7|13598.7|13597.2|13605.1|13603.3|13596.4|13594.7|613
1608804300000|2020-12-24 10:05:00|13598.5|13597|13598.7|13597.2|13599.6|13597.8|13594.5|13592.7|731
1608804600000|2020-12-24 10:10:00|13598.6|13597.1|13607|13604.9|13608|13606.3|13597.8|13596.3|742
1608804900000|2020-12-24 10:15:00|13606.6|13605.1|13616|13614.5|13618.1|13616.4|13606.1|13604.5|901
1608805200000|2020-12-24 10:20:00|13616.1|13614.6|13618.3|13616.1|13621|13619|13614.5|13612.6|847
1608805500000|2020-12-24 10:25:00|13617.8|13616.3|13611.2|13609.7|13620|13618.2|13608.8|13607.2|1001
1608805800000|2020-12-24 10:30:00|13611|13609.5|13618.1|13616.6|13619.3|13617.6|13603.7|13602|998
1608806100000|2020-12-24 10:35:00|13617.9|13616.4|13619.5|13617.4|13620.9|13618.9|13616|13614.5|878
1608806400000|2020-12-24 10:40:00|13619.3|13617.8|13616.6|13615.1|13620.7|13618.7|13615.3|13613.8|872
1608806700000|2020-12-24 10:45:00|13616.7|13615.2|13612.2|13611.3|13617.5|13615.8|13610.7|13609.4|535
1608807000000|2020-12-24 10:50:00|13612|13611.1|13616.7|13614.5|13618.4|13616.4|13611.2|13609.7|579
1608807300000|2020-12-24 10:55:00|13616.8|13614.6|13608.1|13606.6|13617|13615.1|13602.7|13600.9|1159
1608807600000|2020-12-24 11:00:00|13608.5|13606.3|13600.7|13599.2|13612.5|13610.5|13594.2|13592.5|1146
1608807900000|2020-12-24 11:05:00|13600.6|13599.1|13600.4|13598.9|13601|13599.3|13596.6|13594.9|751
1608808200000|2020-12-24 11:10:00|13600.5|13599|13610.3|13608.8|13611.3|13609.8|13599.9|13598.4|685
1608808500000|2020-12-24 11:15:00|13610.4|13608.3|13609.7|13608.8|13618.1|13616.2|13607.5|13605.9|607
1608808800000|2020-12-24 11:20:00|13609.6|13608.7|13604.8|13603.3|13613.1|13611.4|13604.7|13602.9|532
1608809100000|2020-12-24 11:25:00|13605|13603.5|13599.8|13598.3|13605.5|13604|13597.7|13596.2|573
1608809400000|2020-12-24 11:30:00|13599.7|13598.2|13594.1|13592.6|13599.8|13598.3|13590.4|13588.9|655
1608809700000|2020-12-24 11:35:00|13594.2|13592.7|13599.4|13597.9|13599.8|13598.3|13590.7|13589.2|575
1608810000000|2020-12-24 11:40:00|13599.3|13597.8|13597.1|13595.6|13599.3|13598.2|13594.2|13592.6|564
1608810300000|2020-12-24 11:45:00|13597.3|13595.1|13591.7|13590.2|13600.6|13599.3|13589.4|13587.9|502
1608810600000|2020-12-24 11:50:00|13591.8|13590.3|13595.5|13594|13595.5|13594.1|13589.2|13588.3|588
1608810900000|2020-12-24 11:55:00|13595.6|13594.1|13589.3|13587.8|13596.7|13595.5|13585.6|13584.1|602
1608811200000|2020-12-24 12:00:00|13589.2|13587.7|13590.2|13588.7|13590.2|13588.8|13584.6|13583.1|580
1608811500000|2020-12-24 12:05:00|13590.3|13588.8|13588.6|13587.7|13593.3|13592.1|13587.6|13586.5|520
1608811800000|2020-12-24 12:10:00|13588.7|13587.8|13594.2|13592.7|13594.9|13593.8|13587.8|13586.3|582
1608812100000|2020-12-24 12:15:00|13594.3|13592.8|13590.1|13588.6|13595|13593.5|13587.7|13586.2|624
1608812400000|2020-12-24 12:20:00|13590.2|13588.7|13589.1|13587.6|13594.6|13592.9|13587.4|13586|602
1608812700000|2020-12-24 12:25:00|13589|13587.5|13587.4|13585.9|13590.3|13588.6|13586.5|13585.5|592
1608813000000|2020-12-24 12:30:00|13587.5|13586|13579.3|13577.8|13587.7|13586.3|13578.5|13577.6|564
1608813300000|2020-12-24 12:35:00|13579.4|13577.9|13572.3|13569.3|13579.4|13577.9|13555.7|13552.8|1184
1608813600000|2020-12-24 12:40:00|13572|13569.1|13581|13579.5|13582.1|13581.2|13571.8|13568.8|817
1608813900000|2020-12-24 12:45:00|13581.2|13579.1|13580.2|13578.7|13584.8|13583.3|13576.2|13574.7|766
1608814200000|2020-12-24 12:50:00|13580|13578.5|13580.2|13579.3|13580.7|13579.5|13576.3|13574.7|482
1608814500000|2020-12-24 12:55:00|13580.4|13579.5|13582.2|13580.7|13584.6|13583.1|13575.5|13574|647
1608814800000|2020-12-24 13:00:00|13582.1|13580.6|13581.2|13579.7|13586|13583.7|13576.5|13575|732
1608815100000|2020-12-24 13:05:00|13581.3|13579.8|13580.3|13578.8|13582.7|13581.2|13576.5|13575|346
1608815400000|2020-12-24 13:10:00|13580|13578.5|13579.6|13578.1|13583.5|13581.7|13577.9|13576.2|479
1608815700000|2020-12-24 13:15:00|13579.5|13578|13578|13576.5|13581|13579|13576.9|13575.1|423
1608816000000|2020-12-24 13:20:00|13577.9|13576.4|13569.3|13567.8|13578.3|13576.6|13566.5|13565.3|608
1608816300000|2020-12-24 13:25:00|13568.6|13567.7|13576.1|13573.9|13576.1|13574.4|13568.6|13567.2|537
1608816600000|2020-12-24 13:30:00|13575.8|13573.8|13577.9|13576.4|13578.4|13576.9|13573.1|13571.6|479
1608816900000|2020-12-24 13:35:00|13577.8|13576.3|13577.3|13575.8|13581|13579.8|13573.7|13572.5|545
1608817200000|2020-12-24 13:40:00|13577.4|13575.9|13580.3|13578.8|13584.3|13582.8|13577.2|13575.7|464
1608817500000|2020-12-24 13:45:00|13580.7|13579.2|13582.4|13580.9|13583.4|13581.9|13580.6|13579|403
1608817800000|2020-12-24 13:50:00|13582.3|13580.8|13591.4|13589.9|13593.8|13592.3|13581.4|13580|577
1608818100000|2020-12-24 13:55:00|13591.2|13589.7|13590.6|13589.7|13596.1|13594.7|13590.4|13588.9|572
1608818400000|2020-12-24 14:00:00|13590.7|13589.2|13589.2|13587.7|13591.6|13590.1|13583.2|13582|727
1608818700000|2020-12-24 14:05:00|13589.5|13587.4|13592.3|13590.8|13594.1|13592.9|13588.6|13586.8|513
1608819000000|2020-12-24 14:10:00|13592.4|13590.9|13590.6|13589.1|13594|13592.3|13588.3|13586.8|553
1608819300000|2020-12-24 14:15:00|13590.7|13589.2|13587.6|13586.1|13593.3|13591.8|13587.5|13585.8|631
1608819600000|2020-12-24 14:20:00|13587.7|13586.2|13589.7|13588.2|13594|13592.5|13583.1|13581.9|749
1608819900000|2020-12-24 14:25:00|13589.8|13588.3|13595.2|13592.1|13595.5|13593.3|13588.2|13586.6|764
1608820200000|2020-12-24 14:30:00|13594.6|13592|13593|13591.5|13596.4|13594.6|13589.2|13587.3|889
1608820500000|2020-12-24 14:35:00|13592.9|13591.4|13598.2|13596.7|13613.9|13611.1|13591.9|13590.4|1265
1608820800000|2020-12-24 14:40:00|13598.3|13596.8|13589.5|13587.2|13598.3|13596.8|13583.8|13581.8|1289
1608821100000|2020-12-24 14:45:00|13589.6|13587.5|13598.8|13596.6|13599.4|13597.5|13585.3|13583.8|957
1608821400000|2020-12-24 14:50:00|13598.3|13596.8|13600.2|13598.7|13615.9|13613.7|13598|13596.4|1180
1608821700000|2020-12-24 14:55:00|13600.3|13598.8|13583.8|13582.3|13600.7|13598.9|13581.4|13578.3|1110
1608822000000|2020-12-24 15:00:00|13584.3|13582|13541.8|13539.6|13584.7|13582.9|13540.6|13538|1962
1608822300000|2020-12-24 15:05:00|13541.6|13540.1|13560.7|13558|13575.5|13571.9|13541.1|13539.6|1545
1608822600000|2020-12-24 15:10:00|13560.6|13558.2|13552.9|13551.4|13563.7|13561.1|13552.5|13550.9|1025
1608822900000|2020-12-24 15:15:00|13553|13551.5|13563.7|13560.6|13571.3|13569.5|13549|13545.5|1250
1608823200000|2020-12-24 15:20:00|13563.5|13560.5|13555.5|13552.5|13565.7|13563.8|13548.1|13545.9|1422
1608823500000|2020-12-24 15:25:00|13555.4|13552.9|13556.2|13554.7|13559.2|13556.7|13547.8|13545.3|1050
1608823800000|2020-12-24 15:30:00|13556.5|13554.3|13548|13546.5|13558.8|13556.6|13547.4|13545.1|1103
1608824100000|2020-12-24 15:35:00|13548.1|13546.6|13541.2|13539|13552.8|13550.3|13540.8|13538.1|1121
1608824400000|2020-12-24 15:40:00|13540.4|13538.9|13532.5|13530.3|13542.9|13540.7|13524.3|13521.4|1695
1608824700000|2020-12-24 15:45:00|13532.6|13530.2|13533|13529.9|13535.3|13532.5|13525|13522|1298
1608825000000|2020-12-24 15:50:00|13533.3|13530|13535.6|13533|13541.7|13539|13533|13529.6|1378
1608825300000|2020-12-24 15:55:00|13535.8|13532.9|13537.5|13536|13541.9|13540.4|13534.5|13531.6|1122
1608825600000|2020-12-24 16:00:00|13537.6|13536.1|13540.8|13539.3|13550.9|13549.2|13536.7|13535.1|1249
1608825900000|2020-12-24 16:05:00|13541.1|13538.9|13541|13538.3|13543.5|13541.4|13537.4|13535.9|1230
1608826200000|2020-12-24 16:10:00|13540.9|13538.4|13543.6|13542.1|13546.4|13544|13539.2|13537.5|1008
1608826500000|2020-12-24 16:15:00|13543.5|13542|13540.2|13539.3|13545|13543.4|13539|13537|836
1608826800000|2020-12-24 16:20:00|13540.1|13539.2|13542.4|13540.9|13543.2|13541.8|13540.1|13538.7|566
1608827100000|2020-12-24 16:25:00|13542.5|13541|13545.9|13544.4|13548|13546.3|13541.8|13540|702
1608827400000|2020-12-24 16:30:00|13546.4|13544.2|13551.5|13550|13555.1|13552.9|13546.1|13544|779
1608827700000|2020-12-24 16:35:00|13552.2|13549.8|13552.4|13550.9|13556|13554.2|13551.6|13549.7|884
1608828000000|2020-12-24 16:40:00|13552.6|13551.1|13548.4|13546.9|13553.1|13551.2|13547.3|13545.4|818
1608828300000|2020-12-24 16:45:00|13548.5|13547|13545.8|13543.7|13550.6|13548.8|13544.7|13542.9|649
1608828600000|2020-12-24 16:50:00|13545.9|13543.6|13552.4|13550.9|13552.9|13551|13545|13543.5|671
1608828900000|2020-12-24 16:55:00|13552.7|13550.6|13548.6|13547.1|13555.8|13554.1|13547.3|13545.5|705
1608829200000|2020-12-24 17:00:00|13548.7|13547.2|13546.7|13544.5|13549.5|13548.1|13545.8|13543.9|716
1608829500000|2020-12-24 17:05:00|13546.8|13544.6|13546.3|13543.5|13548.5|13545.8|13545|13543.2|601
1608829800000|2020-12-24 17:10:00|13546.4|13543.4|13545.8|13543.4|13549.1|13547.6|13544.9|13542.6|522
1608830100000|2020-12-24 17:15:00|13545.7|13543.1|13545.7|13544.2|13548.3|13545.4|13545.3|13543.1|401
1608830400000|2020-12-24 17:20:00|13546.1|13543.9|13546.9|13545.4|13549|13546.5|13545.2|13543.6|656
1608830700000|2020-12-24 17:25:00|13546.8|13545.3|13545.7|13544.2|13548.9|13546.7|13545.5|13543.7|707
1608831000000|2020-12-24 17:30:00|13545.8|13544.3|13543.8|13541.2|13547|13545.5|13543.7|13541.2|585
1608831300000|2020-12-24 17:35:00|13543.9|13541.5|13543|13540.6|13545.2|13543.3|13541.4|13539.7|530
1608831600000|2020-12-24 17:40:00|13542.9|13540.9|13540.7|13539.2|13543.2|13541.2|13539.3|13537.6|675
1608831900000|2020-12-24 17:45:00|13541|13538.6|13544.2|13541.8|13544.5|13541.9|13539.5|13537|696
1608832200000|2020-12-24 17:50:00|13544.1|13541.7|13542.3|13540.8|13545.7|13543.7|13542.2|13540.5|564
1608832500000|2020-12-24 17:55:00|13542|13540.5|13539|13537.5|13545.7|13543.3|13538.3|13536.5|887
1608832800000|2020-12-24 18:00:00|13538.8|13537.3|13538.8|13537.3|13541.3|13539.4|13535.9|13533.2|666
1608833100000|2020-12-24 18:05:00|13539.1|13536.8|13537.2|13535|13539.6|13537.4|13536.6|13534.7|616
1608833400000|2020-12-24 18:10:00|13536.9|13535.4|13541.9|13537.6|13542.3|13539.4|13536.8|13535|705
1608833700000|2020-12-24 18:15:00|13542|13537.4|13538.7|13535.7|13543|13539|13538.7|13535.5|702
1608834000000|2020-12-24 18:20:00|13538.5|13535.4|13536|13532.6|13540.9|13537|13534.1|13531.7|649
1608834300000|2020-12-24 18:25:00|13536.1|13532.2|13531.1|13526|13537.6|13534.2|13530.6|13525.4|749
1608834600000|2020-12-24 18:30:00|13530.9|13526.1|13532.7|13529|13534.5|13530.6|13530.7|13526.1|760
1608834900000|2020-12-24 18:35:00|13532.5|13528.8|13537|13534|13538.8|13534.2|13532.4|13528.1|705
1608835200000|2020-12-24 18:40:00|13536.9|13533.8|13538.2|13533.5|13539.5|13536.3|13534.9|13530.1|1082
1608835500000|2020-12-24 18:45:00|13538.7|13533.6|13538|13533.3|13539.8|13537.2|13536.3|13531.5|712
1608835800000|2020-12-24 18:50:00|13537.9|13533.1|13537.4|13533.2|13538.4|13535.9|13535.1|13532.4|500
1608836100000|2020-12-24 18:55:00|13537.9|13533.1|13537|13533.1|13539|13535.4|13534.6|13530|714
1608836400000|2020-12-24 19:00:00|13537.1|13533|13537.8|13531.5|13538|13533.7|13535.8|13531|384
1608836700000|2020-12-24 19:05:00|13537.7|13531.6|13537.8|13533.4|13539.6|13535.1|13536.7|13531.1|418
1608837000000|2020-12-24 19:10:00|13537.6|13533.5|13537.3|13532.8|13539.6|13535.7|13536.7|13532.2|381
1608837300000|2020-12-24 19:15:00|13537|13533|13536|13531.1|13537.8|13533.9|13534.9|13530.5|295
1608837600000|2020-12-24 19:20:00|13536.2|13530.9|13536.4|13531.3|13537.5|13532.7|13535.3|13530.1|640
1608837900000|2020-12-24 19:25:00|13536.1|13531.9|13537|13531.8|13538.4|13534.5|13534.8|13531|866
1608838200000|2020-12-24 19:30:00|13536.8|13531.9|13536.7|13533.3|13538.2|13533.4|13534.7|13530.9|457
1608838500000|2020-12-24 19:35:00|13536.8|13532.7|13536.8|13532.7|13538.2|13533.8|13535.7|13530.6|371
1608838800000|2020-12-24 19:40:00|13536.6|13532.4|13536.2|13532.6|13538.5|13534.6|13535.6|13531.2|350
1608839100000|2020-12-24 19:45:00|13536.1|13533.4|13536.6|13533.6|13537.8|13534.4|13534.9|13531.1|417
1608839400000|2020-12-24 19:50:00|13536.4|13533.3|13537.4|13532.7|13538.5|13534.7|13535.1|13531|518
1608839700000|2020-12-24 19:55:00|13535.6|13532.3|13536.7|13533.8|13538.5|13535.2|13535.6|13531.9|403
1608840000000|2020-12-24 20:00:00|13536.9|13534.2|13537|13533.8|13538.8|13534.8|13535.5|13532.1|354
1608840300000|2020-12-24 20:05:00|13536.9|13533.7|13536.8|13532.9|13538.2|13535.3|13535.2|13531.9|409
1608840600000|2020-12-24 20:10:00|13536.5|13533|13535.9|13534.4|13537.6|13535.4|13534.7|13532.2|241
1608840900000|2020-12-24 20:15:00|13535.5|13534|13534.7|13533.2|13537|13535.5|13534.6|13533.1|247
1608841200000|2020-12-24 20:20:00|13535|13533.5|13534.9|13533.4|13538|13536.5|13534.4|13532.9|336
1608841500000|2020-12-24 20:25:00|13535|13533.5|13536|13534.5|13537.7|13534.9|13534.4|13531.6|190
1608841800000|2020-12-24 20:30:00|13538.1|13531.8|13540.2|13531.6|13540.6|13535.1|13534.8|13530.9|166
1608842100000|2020-12-24 20:35:00|13540.4|13531.7|13536.7|13535.2|13541.5|13538.1|13535.6|13530.8|288
1608842400000|2020-12-24 20:40:00|13536.2|13534.7|13537.4|13535.9|13541.1|13536.2|13536.2|13530.8|272
1608842700000|2020-12-24 20:45:00|13537.2|13535.7|13538|13536.5|13539.5|13538.6|13536.8|13531.1|196
1608843000000|2020-12-24 20:50:00|13537.9|13536.4|13537.8|13536.3|13539.6|13537.3|13536.6|13530.9|175
1608843300000|2020-12-24 20:55:00|13537.7|13536.2|13537.2|13535.7|13540.2|13536.2|13536.4|13531|201
1608843600000|2020-12-24 21:00:00|13537.1|13535.6|13539|13533|13540.3|13536.5|13536.8|13531.6|361
1608843900000|2020-12-24 21:05:00|13536.8|13535.3|13539.7|13532.5|13540.8|13536.8|13535.5|13531.6|416
1608844200000|2020-12-24 21:10:00|13539.6|13532.2|13543.3|13534.7|13548.4|13540|13536.9|13531.8|480
1608844500000|2020-12-24 21:15:00|13543.7|13534.9|13543|13534.7|13547.8|13541.7|13540.8|13532.3|387
1608844800000|2020-12-24 21:20:00|13543.4|13535.4|13546.3|13536.3|13553.5|13543.5|13540.8|13534.4|417
1608845100000|2020-12-24 21:25:00|13546.2|13536.2|13546.3|13536.3|13549.1|13541.7|13546.1|13536.1|238
1608845400000|2020-12-24 21:30:00|13546.6|13536.6|13547.6|13537.6|13556.2|13546.2|13545.7|13535.7|196
1608845700000|2020-12-24 21:35:00|13547.9|13538|13546.2|13536.2|13553.1|13543.1|13545.9|13535.9|81
1608846000000|2020-12-24 21:40:00|13547.2|13537.2|13555.5|13545.5|13556.1|13546.1|13545.9|13535.9|166
1608846300000|2020-12-24 21:45:00|13553.4|13543.4|13555.5|13545.5|13562.2|13552.2|13549.5|13539.5|174
1608846600000|2020-12-24 21:50:00|13557.1|13547.1|13560.4|13550.4|13591.7|13581.7|13551|13541|264
1608846900000|2020-12-24 21:55:00|13557.8|13547.8|13568.8|13558.8|13574.3|13564.3|13555.2|13545.2|301
1609102800000|2020-12-27 21:00:00|13561.7|13541.7|13561.7|13541.7|13566.1|13546.1|13561.7|13541.7|9
1609103100000|2020-12-27 21:05:00|13566.8|13546.8|13567.1|13547.1|13567.1|13547.1|13561.7|13541.7|6
1609103400000|2020-12-27 21:10:00|13562.4|13542.4|13586.7|13566.7|13586.7|13566.7|13562.4|13542.4|10
1609103700000|2020-12-27 21:15:00|13585.9|13565.9|13585.9|13565.9|13586.7|13566.7|13585|13565|9
1609104000000|2020-12-27 21:20:00|13585|13565|13565|13545|13585.9|13565.9|13565|13545|5
1609104300000|2020-12-27 21:25:00|13586.4|13566.4|13556.1|13539.6|13586.4|13566.4|13555.9|13538|21
1609104600000|2020-12-27 21:30:00|13556.2|13539.5|13557.3|13539.1|13560.7|13541|13556|13538.5|51
1609104900000|2020-12-27 21:35:00|13556.4|13540.4|13562.2|13542.2|13562.3|13542.3|13556|13539.1|13
1609105200000|2020-12-27 21:40:00|13556|13541|13562.1|13542.1|13562.1|13542.1|13556|13541|2
1609105500000|2020-12-27 21:45:00|13588|13568|13560.6|13540.6|13588.1|13568.1|13560.6|13540.6|4
1609105800000|2020-12-27 21:50:00|13562.9|13546.7|13556|13541.1|13562.9|13546.7|13555.5|13540.8|11
1609106100000|2020-12-27 21:55:00|13557.5|13541.6|13556.5|13541.5|13561.8|13541.8|13556|13539|33
1609106400000|2020-12-27 22:00:00|13556.2|13541.9|13556.8|13542.8|13560.3|13543.2|13556.2|13540|23
1609106700000|2020-12-27 22:05:00|13559.5|13539.5|13559.8|13539.8|13560.7|13544.2|13557.3|13538.8|110
1609107000000|2020-12-27 22:10:00|13559.7|13539.7|13556.1|13550.2|13566.1|13551.1|13551|13535.7|145
1609107300000|2020-12-27 22:15:00|13556.3|13550.4|13556.7|13550.2|13559.1|13552.6|13554.7|13543.6|126
1609107600000|2020-12-27 22:20:00|13556.6|13550.1|13558.5|13545.6|13559.6|13550.3|13554.3|13540.6|118
1609107900000|2020-12-27 22:25:00|13559.3|13543.7|13558.9|13542.3|13560.8|13549.3|13554.8|13537.1|140
1609108200000|2020-12-27 22:30:00|13558.3|13539.2|13554.4|13546.9|13567.3|13552.6|13553.4|13537.9|284
1609108500000|2020-12-27 22:35:00|13554.8|13546.4|13554.2|13547.2|13557.5|13547.7|13554.1|13544.8|86
1609108800000|2020-12-27 22:40:00|13554.1|13547.1|13555.5|13545.9|13557.9|13548.6|13553.7|13541|166
1609109100000|2020-12-27 22:45:00|13555.6|13546.7|13551.3|13549.8|13558.6|13554.6|13550.8|13540.9|168
1609109400000|2020-12-27 22:50:00|13554.8|13546.6|13551.2|13549.7|13576.4|13561.4|13550.4|13540.2|263
1609109700000|2020-12-27 22:55:00|13550.9|13549.4|13550.6|13549.1|13554.1|13549.9|13549.7|13539.9|235
1609110000000|2020-12-27 23:00:00|13550.9|13549.4|13548.9|13547.4|13555.1|13550.4|13546|13541.8|690
1609110300000|2020-12-27 23:05:00|13549|13547.5|13558.7|13555.1|13564.8|13561.6|13548.5|13547|753
1609110600000|2020-12-27 23:10:00|13558.5|13555.2|13553.7|13550.7|13559.2|13556.1|13553.7|13550.7|531
1609110900000|2020-12-27 23:15:00|13553.6|13550.8|13553.2|13550.1|13555|13552|13550.7|13548.3|502
1609111200000|2020-12-27 23:20:00|13553.1|13550.3|13558.5|13555.9|13558.8|13557|13550.2|13548.3|874
1609111500000|2020-12-27 23:25:00|13558.4|13556|13566.4|13564.2|13567.4|13565.2|13558.2|13555.9|770
1609111800000|2020-12-27 23:30:00|13566.3|13564|13565.2|13563.7|13568.3|13566.4|13563.3|13561.4|567
1609112100000|2020-12-27 23:35:00|13565.6|13563.4|13567|13564.6|13567.8|13566|13562.3|13561.3|400
1609112400000|2020-12-27 23:40:00|13567.2|13564.5|13566.4|13564.9|13568|13565.9|13564.5|13562.4|479
1609112700000|2020-12-27 23:45:00|13566.6|13564.5|13567|13564.6|13570.6|13568.9|13566|13564|469
1609113000000|2020-12-27 23:50:00|13566.9|13564.7|13570.2|13568.7|13570.8|13568.8|13566.3|13564.6|385
1609113300000|2020-12-27 23:55:00|13570|13568.5|13570.8|13569.3|13574.9|13571.9|13569.4|13567.5|539
1609113600000|2020-12-28 00:00:00|13570.7|13569.2|13565.8|13563.5|13577.3|13575.3|13565|13563.2|894
1609113900000|2020-12-28 00:05:00|13566|13563.6|13545.6|13544.1|13566.1|13564.2|13540.6|13538|1270
1609114200000|2020-12-28 00:10:00|13546.1|13543.7|13543.3|13541.8|13546.3|13544.4|13540.7|13538.8|780
1609114500000|2020-12-28 00:15:00|13543.4|13541.9|13544.9|13542.8|13546.4|13544.5|13537.9|13536.4|848
1609114800000|2020-12-28 00:20:00|13545|13542.7|13545.9|13544.4|13547.8|13546.1|13544.4|13542.6|477
1609115100000|2020-12-28 00:25:00|13546.2|13544.7|13547.2|13545.7|13548|13546.2|13545.9|13544.1|436
1609115400000|2020-12-28 00:30:00|13547.3|13545.8|13546.7|13545.2|13552.1|13550|13546.4|13544.8|450
1609115700000|2020-12-28 00:35:00|13546.9|13545.4|13546.7|13544.6|13550|13548.5|13545.1|13543.3|380
1609116000000|2020-12-28 00:40:00|13546.8|13544.7|13542.6|13541.1|13548|13546.4|13541.1|13539.6|429
1609116300000|2020-12-28 00:45:00|13542.4|13540.9|13538.5|13537|13545|13543.3|13537.5|13535.7|442
1609116600000|2020-12-28 00:50:00|13538.9|13536.6|13532.7|13530.1|13540.6|13538.5|13532.7|13530.1|878
1609116900000|2020-12-28 00:55:00|13532.3|13530.8|13535|13532.7|13538.1|13536.5|13531.5|13528.9|1077
1609117200000|2020-12-28 01:00:00|13535.1|13532.8|13536.7|13534.4|13539.8|13538.1|13535|13532.8|825
1609117500000|2020-12-28 01:05:00|13536.6|13534.5|13544.1|13541.7|13545.7|13544.1|13536.1|13534.1|941
1609117800000|2020-12-28 01:10:00|13544.2|13541.5|13548.1|13546|13551|13548.9|13540.5|13538.8|860
1609118100000|2020-12-28 01:15:00|13548.2|13545.9|13542|13539.9|13548.2|13546.6|13539.3|13537.4|897
1609118400000|2020-12-28 01:20:00|13541.7|13540.2|13544.6|13543.1|13545.2|13543.5|13539.3|13537.5|545
1609118700000|2020-12-28 01:25:00|13544.5|13543|13549.4|13547.9|13550|13548.2|13544.3|13542.2|646
1609119000000|2020-12-28 01:30:00|13549.3|13547.8|13550.8|13548.6|13550.9|13548.8|13547.5|13545.5|759
1609119300000|2020-12-28 01:35:00|13550.7|13548.5|13551.9|13550.4|13554|13552.5|13548.9|13547|672
1609119600000|2020-12-28 01:40:00|13552|13550.5|13544.6|13543.1|13552.9|13551.3|13543.9|13542.4|622
1609119900000|2020-12-28 01:45:00|13544.5|13543|13548|13546.5|13548|13546.5|13543.7|13542.2|499
1609120200000|2020-12-28 01:50:00|13548.1|13546.6|13549.3|13547.8|13551.9|13550.1|13547.4|13545.6|560
1609120500000|2020-12-28 01:55:00|13549.2|13547.7|13547.6|13546.1|13550.9|13549.4|13547.1|13545.6|367
1609120800000|2020-12-28 02:00:00|13547.7|13546.2|13550.8|13549.3|13551|13549.4|13547.2|13545.6|400
1609121100000|2020-12-28 02:05:00|13550.7|13549.2|13555.6|13554.1|13557.1|13555.2|13550.7|13549.1|648
1609121400000|2020-12-28 02:10:00|13555.5|13554|13555.5|13554|13556.4|13554.7|13553.6|13552.1|429
1609121700000|2020-12-28 02:15:00|13555.7|13553.6|13554.9|13552.7|13557.2|13555.6|13551.7|13550.6|535
1609122000000|2020-12-28 02:20:00|13554.4|13552.9|13558.1|13556.6|13558.5|13557|13554.3|13552.6|548
1609122300000|2020-12-28 02:25:00|13558|13556.5|13557.2|13555.7|13558.9|13557.2|13554.7|13553.2|606
1609122600000|2020-12-28 02:30:00|13557.1|13555.6|13556|13554.5|13557.1|13555.6|13554.1|13552.5|517
1609122900000|2020-12-28 02:35:00|13555.8|13554.3|13555.8|13554.3|13560.3|13558.9|13555.5|13554.2|502
1609123200000|2020-12-28 02:40:00|13555.9|13554.4|13558.7|13557.2|13559.8|13558.3|13555.5|13554|358
1609123500000|2020-12-28 02:45:00|13558.8|13556.6|13560.2|13558.7|13561.1|13559.6|13558.3|13556.4|309
1609123800000|2020-12-28 02:50:00|13560.3|13558.8|13562.8|13561.3|13563.4|13562.2|13556.3|13554.4|408
1609124100000|2020-12-28 02:55:00|13562.7|13561.2|13559.1|13557.6|13565.2|13563.5|13558.8|13557|408
1609124400000|2020-12-28 03:00:00|13559.8|13558.3|13569.6|13568.1|13569.9|13568.2|13558.8|13557.2|488
1609124700000|2020-12-28 03:05:00|13569.7|13568.2|13564.9|13563.4|13569.7|13568.2|13563.6|13562.1|365
1609125000000|2020-12-28 03:10:00|13564.8|13563.3|13564.8|13563.3|13565.3|13564.1|13563.4|13562|258
1609125300000|2020-12-28 03:15:00|13564.9|13563.4|13561.7|13560.2|13565.4|13563.8|13561.4|13559.9|401
1609125600000|2020-12-28 03:20:00|13561.8|13560.3|13561.2|13559|13562.3|13560.8|13558.7|13557|379
1609125900000|2020-12-28 03:25:00|13560.9|13559.1|13566|13565.1|13566.4|13565.3|13560.7|13559|354
1609126200000|2020-12-28 03:30:00|13565.8|13564.9|13567|13565.5|13567.5|13566.3|13564.7|13563.2|336
1609126500000|2020-12-28 03:35:00|13566.9|13565.4|13569.1|13567.6|13571.4|13569.9|13566.6|13565.1|375
1609126800000|2020-12-28 03:40:00|13569.2|13567.7|13569.7|13568.2|13570.8|13569.3|13567.3|13565.8|330
1609127100000|2020-12-28 03:45:00|13569.8|13568.3|13566.6|13565.1|13572.2|13570.7|13565.7|13564.2|321
1609127400000|2020-12-28 03:50:00|13566.9|13565.4|13566.3|13564.8|13567.8|13566.1|13564.4|13562.7|335
1609127700000|2020-12-28 03:55:00|13566.1|13564.6|13566.8|13565.3|13567.3|13565.4|13564.3|13562.7|334
1609128000000|2020-12-28 04:00:00|13566.7|13565.2|13558.6|13557.1|13567|13565.3|13558.3|13556.8|316
1609128300000|2020-12-28 04:05:00|13558.5|13557|13557.2|13555.7|13559.4|13557.9|13555|13553.8|299
1609128600000|2020-12-28 04:10:00|13557|13555.5|13557.3|13555.8|13558.4|13556.8|13555.3|13553.8|321
1609128900000|2020-12-28 04:15:00|13557.4|13555.9|13555.8|13554.3|13559.4|13558.1|13553.6|13552.1|273
1609129200000|2020-12-28 04:20:00|13555.9|13554.4|13558.8|13557.3|13561.2|13559.6|13555.9|13554.4|344
1609129500000|2020-12-28 04:25:00|13558.9|13557.4|13559.8|13558.3|13561.4|13559.9|13558.8|13557.3|284
1609129800000|2020-12-28 04:30:00|13559.9|13558.4|13562|13560.5|13562|13560.5|13559.5|13558|311
1609130100000|2020-12-28 04:35:00|13561.9|13560.4|13560.7|13559.2|13562|13560.5|13559.5|13558.2|217
1609130400000|2020-12-28 04:40:00|13560.6|13559.1|13560.4|13558.9|13561.3|13559.8|13559.9|13558.5|261
1609130700000|2020-12-28 04:45:00|13560.5|13559|13560.9|13559.4|13561.5|13560|13558.6|13557.1|265
1609131000000|2020-12-28 04:50:00|13560.8|13559.3|13562.3|13560.8|13563.4|13561.7|13560.4|13558.7|355
1609131300000|2020-12-28 04:55:00|13562.4|13560.9|13564|13562.5|13564.7|13562.8|13561.4|13559.6|274
1609131600000|2020-12-28 05:00:00|13563.6|13562.7|13562.8|13561.3|13564.3|13562.8|13560.9|13559.4|303
1609131900000|2020-12-28 05:05:00|13562.1|13561.2|13565|13563.5|13566|13563.7|13560.9|13559.4|336
1609132200000|2020-12-28 05:10:00|13565.1|13563.6|13565.7|13564.2|13566.9|13565.2|13563.3|13561.8|263
1609132500000|2020-12-28 05:15:00|13565.6|13564.1|13566.6|13565.1|13567.5|13566|13565.5|13563.7|258
1609132800000|2020-12-28 05:20:00|13566.5|13565|13564.8|13563.3|13566.9|13565.2|13564.6|13563.1|214
1609133100000|2020-12-28 05:25:00|13564.9|13563.4|13566.8|13565.3|13567.9|13566.3|13564.8|13563.3|268
1609133400000|2020-12-28 05:30:00|13567|13564.7|13566.4|13564.9|13567.3|13565.6|13564.3|13562.8|316
1609133700000|2020-12-28 05:35:00|13567|13565.5|13569.8|13568.3|13571|13569.2|13566.6|13564.8|424
1609134000000|2020-12-28 05:40:00|13569.7|13568.2|13567.9|13566.4|13570.2|13568.3|13566.6|13564.8|342
1609134300000|2020-12-28 05:45:00|13567.8|13566.3|13568.4|13566.9|13569.7|13568.2|13566.2|13564.7|383
1609134600000|2020-12-28 05:50:00|13568.5|13567|13569.6|13568.1|13571.2|13569.7|13568.4|13566.7|401
1609134900000|2020-12-28 05:55:00|13569.5|13568|13574.3|13572.8|13574.8|13573.2|13568.3|13566.8|600
1609135200000|2020-12-28 06:00:00|13574.2|13572.7|13574.4|13572.9|13576.4|13575.1|13573.7|13572|595
1609135500000|2020-12-28 06:05:00|13574.3|13572.8|13571.4|13569.9|13574.4|13572.9|13570.7|13569.2|529
1609135800000|2020-12-28 06:10:00|13571.5|13570|13570.6|13569.1|13572.4|13570.9|13570.3|13568.4|339
1609136100000|2020-12-28 06:15:00|13570.7|13569.2|13571.3|13569.1|13571.9|13570.2|13569.3|13567.5|401
1609136400000|2020-12-28 06:20:00|13570.8|13569.3|13566.7|13565.2|13571.5|13569.9|13566.5|13564.5|405
1609136700000|2020-12-28 06:25:00|13566.6|13565.1|13570.1|13568.6|13570.6|13568.7|13566.5|13564.8|439
1609137000000|2020-12-28 06:30:00|13570|13568.5|13569|13567.5|13570.2|13568.5|13565.4|13564.3|503
1609137300000|2020-12-28 06:35:00|13568.8|13567.3|13566.4|13564.9|13568.9|13567.4|13564.4|13562.6|341
1609137600000|2020-12-28 06:40:00|13566.8|13565.3|13564.1|13562|13567.4|13565.6|13562.2|13560.7|347
1609137900000|2020-12-28 06:45:00|13563.8|13562.3|13564.1|13562.6|13565.5|13564|13561|13559.5|465
1609138200000|2020-12-28 06:50:00|13563.9|13562.4|13565.3|13563.8|13565.7|13564.4|13562.8|13561.2|432
1609138500000|2020-12-28 06:55:00|13565.4|13563.9|13568.3|13566.8|13572.6|13570.6|13565.4|13563.9|504
1609138800000|2020-12-28 07:00:00|13568.4|13566.9|13569.1|13568.2|13570.4|13568.9|13564.3|13563.1|629
1609139100000|2020-12-28 07:05:00|13569.2|13568.3|13570.6|13569.1|13574.1|13572.6|13569.1|13568.1|473
1609139400000|2020-12-28 07:10:00|13570.5|13569|13569|13567.5|13571.1|13569.6|13567|13566|333
1609139700000|2020-12-28 07:15:00|13568.8|13567.3|13564.6|13563.1|13569.3|13568.3|13564.1|13562.9|488
1609140000000|2020-12-28 07:20:00|13564.7|13563.2|13564.3|13562.8|13564.9|13563.7|13560.6|13559.7|418
1609140300000|2020-12-28 07:25:00|13564.2|13562.7|13564.9|13563.4|13566.3|13565|13563.7|13562.6|306
1609140600000|2020-12-28 07:30:00|13565|13563.5|13570.2|13568.7|13571.6|13570.3|13564.2|13563.3|437
1609140900000|2020-12-28 07:35:00|13570.1|13568.6|13574|13572.5|13575.4|13573.9|13566.8|13565.8|451
1609141200000|2020-12-28 07:40:00|13574.1|13572.6|13572.6|13570.5|13574.1|13572.9|13570.3|13569.4|481
1609141500000|2020-12-28 07:45:00|13572.3|13570.8|13567.2|13565.7|13572.4|13570.8|13566.7|13565.4|374
1609141800000|2020-12-28 07:50:00|13567.3|13565.8|13565.2|13563.7|13567.5|13566.2|13561|13559.5|401
1609142100000|2020-12-28 07:55:00|13565.1|13563.6|13565.7|13564.2|13567.1|13565.6|13559.3|13557.8|605
1609142400000|2020-12-28 08:00:00|13565.8|13564.3|13567.6|13566.1|13574|13572.3|13559.8|13558.3|736
1609142700000|2020-12-28 08:05:00|13567.5|13566|13572.3|13571.4|13573.4|13572.5|13566.5|13565.1|580
1609143000000|2020-12-28 08:10:00|13572.2|13571.3|13566.9|13565.4|13573|13571.9|13564.3|13562.5|548
1609143300000|2020-12-28 08:15:00|13567|13565.5|13557.9|13555.7|13569.2|13567.7|13556.7|13555.4|628
1609143600000|2020-12-28 08:20:00|13557.6|13556.1|13565.9|13564.4|13567.2|13564.7|13557.6|13555.9|664
1609143900000|2020-12-28 08:25:00|13565.8|13564.3|13568.9|13567.4|13570.8|13569.6|13565.6|13564.1|536
1609144200000|2020-12-28 08:30:00|13568.7|13567.2|13565.2|13564.3|13570.7|13569.5|13562.8|13561.3|485
1609144500000|2020-12-28 08:35:00|13566|13565.1|13567.9|13566.4|13570.1|13568.9|13566|13565.1|614
1609144800000|2020-12-28 08:40:00|13567.7|13566.2|13570.8|13569.3|13571.1|13569.3|13564.5|13563|534
1609145100000|2020-12-28 08:45:00|13570.2|13569.2|13566|13564.5|13571.6|13569.8|13562.2|13560.5|641
1609145400000|2020-12-28 08:50:00|13566.1|13564.6|13557.9|13557|13568.1|13566.6|13554.8|13553.3|793
1609145700000|2020-12-28 08:55:00|13558.3|13556.8|13554.1|13552.6|13559.5|13558.3|13549.2|13547.7|847
1609146000000|2020-12-28 09:00:00|13553.9|13552.4|13546.2|13544.7|13556.1|13554.6|13545.7|13544.3|763
1609146300000|2020-12-28 09:05:00|13546|13545.1|13547.5|13546|13553.2|13552.3|13545.9|13544.7|722
1609146600000|2020-12-28 09:10:00|13547.6|13546.1|13554.6|13553.1|13554.6|13553.1|13545.1|13543.8|700
1609146900000|2020-12-28 09:15:00|13554.4|13552.9|13553|13551.5|13561.7|13560.2|13548.7|13547.2|561
1609147200000|2020-12-28 09:20:00|13553.1|13551.6|13553|13551.5|13557.2|13555.7|13548.8|13547.1|664
1609147500000|2020-12-28 09:25:00|13552.9|13551.4|13554.3|13552.8|13558.2|13556.8|13551.2|13549.7|646
1609147800000|2020-12-28 09:30:00|13554.5|13553|13556|13555.1|13556.5|13555.2|13551|13549.9|530
1609148100000|2020-12-28 09:35:00|13556.1|13555.2|13548.8|13547.9|13559.5|13558|13547.2|13546|604
1609148400000|2020-12-28 09:40:00|13548.9|13547.3|13547.1|13545.6|13552.5|13551.5|13545.8|13544.3|540
1609148700000|2020-12-28 09:45:00|13546.9|13545.4|13548.8|13547.3|13552.2|13550.7|13544.8|13543.6|588
1609149000000|2020-12-28 09:50:00|13548.7|13547.2|13552.9|13552|13554.4|13553.2|13548|13546.7|753
1609149300000|2020-12-28 09:55:00|13552.8|13551.9|13554.6|13553.1|13555.7|13554.6|13549.2|13548.3|743
1609149600000|2020-12-28 10:00:00|13553.6|13552.1|13552.1|13550.6|13555.1|13553.8|13550.1|13548.7|745
1609149900000|2020-12-28 10:05:00|13552.2|13550.7|13538|13536.5|13553.2|13551.8|13537.6|13535.9|589
1609150200000|2020-12-28 10:10:00|13538.3|13536.8|13534.1|13532.6|13539.9|13539|13526.8|13525.3|972
1609150500000|2020-12-28 10:15:00|13534|13532.5|13525.6|13524.7|13535.9|13534|13522.4|13520.9|974
1609150800000|2020-12-28 10:20:00|13524.2|13523.3|13524.2|13523.3|13527.2|13526.2|13523|13522.1|693
1609151100000|2020-12-28 10:25:00|13524.1|13523.2|13505.1|13502.9|13524.6|13523.3|13503.9|13501.8|1093
1609151400000|2020-12-28 10:30:00|13504.7|13502.4|13508|13506.5|13513.7|13511.8|13502.3|13500.4|1077
1609151700000|2020-12-28 10:35:00|13507.9|13506.4|13512.8|13511.3|13513.6|13512.4|13507.5|13506.4|880
1609152000000|2020-12-28 10:40:00|13512.7|13511.2|13506.9|13505.4|13512.8|13511.5|13504.6|13503.2|765
1609152300000|2020-12-28 10:45:00|13506.6|13505.1|13502.3|13500.8|13507|13505.7|13500.8|13499.4|682
1609152600000|2020-12-28 10:50:00|13502.4|13500.9|13491.1|13489.6|13503.1|13501.6|13486.9|13484.9|846
1609152900000|2020-12-28 10:55:00|13491|13489.5|13498|13496.5|13502.5|13501|13490.4|13489.1|1077
1609153200000|2020-12-28 11:00:00|13497.9|13496.4|13491.5|13490|13500.2|13499|13489.5|13488.5|786
1609153500000|2020-12-28 11:05:00|13491.6|13490.1|13493.4|13492.5|13495.3|13494.2|13488.1|13487.2|706
1609153800000|2020-12-28 11:10:00|13493.3|13492.4|13490.9|13490|13494.9|13493.8|13489.6|13488.1|713
1609154100000|2020-12-28 11:15:00|13490.8|13489.9|13487.6|13486.7|13493|13491.8|13485.5|13484.3|523
1609154400000|2020-12-28 11:20:00|13487.1|13486.2|13479.6|13478.1|13488|13486.8|13478.6|13477.4|700
1609154700000|2020-12-28 11:25:00|13479.5|13478|13484.7|13483.2|13488.1|13486.9|13479|13477.5|718
1609155000000|2020-12-28 11:30:00|13484|13483.1|13479.8|13478.9|13484.6|13483.1|13474.8|13473.3|624
1609155300000|2020-12-28 11:35:00|13479.7|13478.8|13484.9|13484|13486.1|13485.2|13479.7|13478.7|779
1609155600000|2020-12-28 11:40:00|13484.8|13483.9|13477.8|13476.3|13489.1|13488.2|13477.1|13475.7|875
1609155900000|2020-12-28 11:45:00|13477.9|13476.4|13479.6|13478.7|13487.1|13486|13476.6|13475.1|868
1609156200000|2020-12-28 11:50:00|13479.5|13478.6|13483.7|13482.2|13487.2|13485.7|13479.2|13477.9|691
1609156500000|2020-12-28 11:55:00|13483.8|13482.3|13494.2|13492.7|13494.5|13493|13477.1|13476.2|859
1609156800000|2020-12-28 12:00:00|13493.9|13492.4|13485.3|13484.4|13493.9|13492.4|13482.9|13482|578
1609157100000|2020-12-28 12:05:00|13485.4|13484.5|13487.9|13487|13488.6|13487.4|13483|13481.9|631
1609157400000|2020-12-28 12:10:00|13488|13487.1|13483.8|13482.9|13488.3|13487.4|13482.4|13481.5|622
1609157700000|2020-12-28 12:15:00|13483.9|13483|13491|13490.1|13493.2|13492.3|13483.8|13482.9|650
1609158000000|2020-12-28 12:20:00|13490.9|13490|13488.8|13487.9|13490.9|13490|13487.4|13486.4|626
1609158300000|2020-12-28 12:25:00|13488.7|13487.8|13494.4|13492.9|13496.6|13495.7|13488|13487.1|534
1609158600000|2020-12-28 12:30:00|13494.5|13493|13486.9|13486|13494.6|13493.2|13486.9|13486|474
1609158900000|2020-12-28 12:35:00|13487|13486.1|13486.9|13486|13487.2|13486.2|13483.1|13482.2|538
1609159200000|2020-12-28 12:40:00|13487|13486.1|13490.4|13489.5|13492.3|13491.4|13485.8|13484.9|581
1609159500000|2020-12-28 12:45:00|13490.3|13489.4|13488.8|13487.9|13491.8|13490.5|13488.4|13487.5|443
1609159800000|2020-12-28 12:50:00|13488.7|13487.8|13491.4|13490.5|13492|13490.6|13487|13486.1|564
1609160100000|2020-12-28 12:55:00|13491.2|13490.3|13511.6|13509.3|13511.9|13509.6|13490.1|13489.2|994
1609160400000|2020-12-28 13:00:00|13511.3|13509.8|13525.3|13524.4|13526.6|13525.3|13508.6|13507|1103
1609160700000|2020-12-28 13:05:00|13525.4|13524.5|13519.2|13517.7|13525.7|13524.6|13515.6|13514.3|778
1609161000000|2020-12-28 13:10:00|13519.1|13517.6|13514.9|13513.4|13523.4|13522.5|13514.5|13513.1|578
1609161300000|2020-12-28 13:15:00|13515|13513.5|13508|13507.1|13515.3|13513.8|13506.9|13505.4|762
1609161600000|2020-12-28 13:20:00|13508.1|13507.2|13500.2|13499.3|13509.5|13508.4|13495.3|13494.4|872
1609161900000|2020-12-28 13:25:00|13500|13499.1|13512|13510.5|13513.7|13512.2|13500|13499.1|826
1609162200000|2020-12-28 13:30:00|13511.8|13510.3|13508.6|13507.7|13516|13515.1|13504.2|13503|711
1609162500000|2020-12-28 13:35:00|13508.7|13507.8|13510.1|13508.6|13511.2|13510.3|13506.5|13505|643
1609162800000|2020-12-28 13:40:00|13509.9|13508.4|13508.8|13507.3|13512.6|13511.7|13507.3|13505.8|592
1609163100000|2020-12-28 13:45:00|13508.9|13507.4|13514|13512.5|13515.3|13514.4|13505.7|13504.8|574
1609163400000|2020-12-28 13:50:00|13514.1|13512.6|13513.9|13513|13518.9|13517.9|13512|13510.8|632
1609163700000|2020-12-28 13:55:00|13514|13513.1|13511.8|13510.9|13515|13513.9|13510.3|13509.4|578
1609164000000|2020-12-28 14:00:00|13511.9|13510.3|13502.6|13501.1|13514.7|13513.5|13502.3|13501.1|877
1609164300000|2020-12-28 14:05:00|13502.7|13501.2|13510.9|13509.4|13511.1|13510.2|13502.4|13501|576
1609164600000|2020-12-28 14:10:00|13510.8|13509.9|13509.8|13508.9|13512.1|13511.1|13505.8|13504.3|490
1609164900000|2020-12-28 14:15:00|13509.9|13509|13511.8|13510.3|13512.9|13511.4|13506|13504.8|527
1609165200000|2020-12-28 14:20:00|13511.9|13510.4|13512.9|13511.4|13512.9|13511.4|13508.7|13507.6|499
1609165500000|2020-12-28 14:25:00|13513|13511.5|13510.6|13509.7|13520.7|13519.6|13508.9|13507.5|770
1609165800000|2020-12-28 14:30:00|13510.7|13509.2|13522.1|13520.6|13522.9|13521.4|13509.7|13508.8|868
1609166100000|2020-12-28 14:35:00|13522|13520.5|13523.6|13522.1|13525.6|13524.6|13519.9|13518.7|729
1609166400000|2020-12-28 14:40:00|13523.5|13522|13528.3|13526.8|13530.3|13529.4|13523.2|13521.7|563
1609166700000|2020-12-28 14:45:00|13528.2|13526.7|13534.5|13533.6|13536|13535.1|13526.5|13525.2|574
1609167000000|2020-12-28 14:50:00|13534|13533.1|13522.9|13521.4|13534.2|13533.3|13516.9|13516|682
1609167300000|2020-12-28 14:55:00|13523|13521.5|13518.9|13517.4|13524.2|13523.1|13518.4|13516.7|573
1609167600000|2020-12-28 15:00:00|13519|13517.5|13511.3|13509.8|13519.2|13517.7|13511.1|13509.6|662
1609167900000|2020-12-28 15:05:00|13511.2|13509.7|13500.3|13498.8|13511.7|13510.2|13499|13498|710
1609168200000|2020-12-28 15:10:00|13500.4|13498.9|13509.5|13508|13510.8|13509.4|13499.8|13498.6|727
1609168500000|2020-12-28 15:15:00|13509.6|13508.1|13501.5|13500.6|13509.6|13508.1|13501.3|13499.8|596
1609168800000|2020-12-28 15:20:00|13501.4|13500.5|13508.3|13506.8|13510.3|13508.8|13499.5|13498.6|662
1609169100000|2020-12-28 15:25:00|13508.2|13506.7|13500.1|13498.6|13508.6|13507.7|13496.8|13495.3|647
1609169400000|2020-12-28 15:30:00|13500.2|13498.7|13483.4|13481.9|13501.5|13500|13482.9|13481.5|762
1609169700000|2020-12-28 15:35:00|13483.3|13481.8|13478.9|13477.4|13488.3|13487.2|13476.5|13475|684
1609170000000|2020-12-28 15:40:00|13479|13477.5|13458.6|13457.1|13480.2|13478.7|13456.5|13454.3|1024
1609170300000|2020-12-28 15:45:00|13458.7|13457.2|13456.2|13453.9|13461.3|13458.8|13449.2|13447.7|1164
1609170600000|2020-12-28 15:50:00|13455.6|13454.1|13444.9|13443.4|13456.3|13454.8|13444.9|13443.4|931
1609170900000|2020-12-28 15:55:00|13444.5|13443|13451.7|13450.2|13455.1|13453.6|13430.2|13428.6|1467
1609171200000|2020-12-28 16:00:00|13451.8|13450.3|13448.3|13447.4|13453.6|13452.6|13438.2|13437.1|908
1609171500000|2020-12-28 16:05:00|13448.4|13447.5|13458.8|13457.3|13459.1|13458.2|13447.7|13446.2|757
1609171800000|2020-12-28 16:10:00|13458.7|13457.2|13460.9|13459.4|13465.1|13464.1|13457.7|13456.2|907
1609172100000|2020-12-28 16:15:00|13461.1|13459.6|13450|13449.1|13461.1|13459.6|13446.8|13445.9|654
1609172400000|2020-12-28 16:20:00|13449.9|13449|13445.3|13444.4|13450|13449.1|13443.9|13442.8|655
1609172700000|2020-12-28 16:25:00|13445.4|13444.5|13450.9|13449.4|13451.5|13450.3|13441.7|13440.6|722
1609173000000|2020-12-28 16:30:00|13451|13449.5|13452.2|13451.3|13452.5|13451.6|13448|13447|670
1609173300000|2020-12-28 16:35:00|13452.1|13451.2|13454.1|13453.2|13454.5|13453.4|13450.2|13448.8|735
1609173600000|2020-12-28 16:40:00|13453.9|13452.4|13451.2|13449.7|13455.6|13454.3|13451.1|13449.6|554
1609173900000|2020-12-28 16:45:00|13451.3|13449.8|13443.9|13443|13454.7|13453.2|13443.5|13442.2|691
1609174200000|2020-12-28 16:50:00|13444|13443.1|13442.7|13441.2|13445|13443.5|13440.6|13439.7|599
1609174500000|2020-12-28 16:55:00|13442.8|13441.3|13446.9|13445.4|13449.6|13448.1|13442.3|13440.8|502
1609174800000|2020-12-28 17:00:00|13446.5|13445|13453.8|13452.3|13454.5|13453|13443.9|13442.4|612
1609175100000|2020-12-28 17:05:00|13454.1|13452.6|13450|13449.1|13456.4|13455.2|13449.6|13448.1|538
1609175400000|2020-12-28 17:10:00|13450.1|13449.2|13434.9|13433.4|13451.1|13449.6|13432.1|13430.4|842
1609175700000|2020-12-28 17:15:00|13435.5|13434|13442.2|13440.7|13444.4|13443.5|13435.2|13433.6|951
1609176000000|2020-12-28 17:20:00|13442.3|13440.8|13442.6|13441.1|13444.9|13443.6|13440.9|13439.4|554
1609176300000|2020-12-28 17:25:00|13442.5|13441|13453.7|13452.2|13454.5|13453|13441.5|13440|580
1609176600000|2020-12-28 17:30:00|13453.9|13452.4|13453.7|13452.2|13456|13454.6|13452.2|13450.7|562
1609176900000|2020-12-28 17:35:00|13453.6|13452.1|13450.8|13449.3|13453.7|13452.2|13448.3|13446.8|579
1609177200000|2020-12-28 17:40:00|13450.7|13449.2|13446.8|13445.3|13450.7|13449.2|13445.8|13444.5|429
1609177500000|2020-12-28 17:45:00|13446.7|13445.2|13447.6|13446.1|13449|13447.6|13444.5|13443.5|494
1609177800000|2020-12-28 17:50:00|13447.7|13446.2|13452.6|13451.7|13453|13452|13447.2|13445.7|528
1609178100000|2020-12-28 17:55:00|13452.5|13451.6|13452.9|13451.4|13454.1|13452.9|13449.3|13447.8|540
1609178400000|2020-12-28 18:00:00|13452.8|13451.3|13458|13456.5|13459.5|13458.5|13452.8|13451.3|726
1609178700000|2020-12-28 18:05:00|13458.2|13456.7|13459.7|13458.2|13461.2|13459.7|13454.7|13453.8|640
1609179000000|2020-12-28 18:10:00|13459.9|13458.4|13459|13457.5|13461.4|13459.9|13458|13456.5|484
1609179300000|2020-12-28 18:15:00|13459.1|13457.6|13456.6|13455.1|13461|13459.5|13454.9|13453.6|437
1609179600000|2020-12-28 18:20:00|13456.7|13455.2|13455.8|13454.9|13457.7|13456.5|13454.2|13453.1|550
1609179900000|2020-12-28 18:25:00|13455.9|13455|13460.4|13458.9|13462.1|13461.2|13455.5|13454|529
1609180200000|2020-12-28 18:30:00|13460.6|13459.1|13461|13460.1|13461.6|13460.2|13456.6|13455.3|473
1609180500000|2020-12-28 18:35:00|13460.7|13459.8|13461.5|13460|13462.6|13461.5|13458.1|13456.7|355
1609180800000|2020-12-28 18:40:00|13461.7|13460.2|13452.8|13451.3|13461.9|13460.4|13452.7|13451.2|333
1609181100000|2020-12-28 18:45:00|13452.6|13451.1|13447.3|13445.8|13453.8|13452.3|13446.3|13444.8|723
1609181400000|2020-12-28 18:50:00|13447.4|13445.9|13451.3|13450.4|13451.8|13450.8|13445.1|13443.9|566
1609181700000|2020-12-28 18:55:00|13451.6|13450.1|13457.2|13456.3|13458|13456.8|13450.8|13449.6|465
1609182000000|2020-12-28 19:00:00|13457.1|13456.2|13458.2|13456.7|13460.7|13459.2|13456.6|13455.6|436
1609182300000|2020-12-28 19:05:00|13458.1|13456.6|13454.6|13453.7|13458.4|13456.9|13454.5|13453.2|371
1609182600000|2020-12-28 19:10:00|13454.5|13453|13455.8|13454.3|13457.2|13456|13452.3|13450.8|559
1609182900000|2020-12-28 19:15:00|13456|13454.5|13458.2|13456.7|13459.4|13458.3|13454.7|13453.5|589
1609183200000|2020-12-28 19:20:00|13458.3|13456.8|13453.2|13451.7|13458.5|13457|13452.1|13451.1|496
1609183500000|2020-12-28 19:25:00|13453.3|13451.8|13450.6|13449.1|13454.6|13453.4|13449.7|13448.2|501
1609183800000|2020-12-28 19:30:00|13450.7|13449.2|13450|13448.5|13451.3|13450.1|13448.8|13447.8|348
1609184100000|2020-12-28 19:35:00|13449.9|13448.4|13450.2|13448.7|13452.1|13450.7|13448.9|13447.8|382
1609184400000|2020-12-28 19:40:00|13450.3|13448.8|13447.3|13445.8|13452.1|13450.6|13446.8|13445.3|393
1609184700000|2020-12-28 19:45:00|13447.4|13445.9|13448.5|13447|13450.5|13449.3|13446.4|13444.9|351
1609185000000|2020-12-28 19:50:00|13448.4|13446.9|13449.2|13448.3|13449.4|13448.5|13444.8|13443.3|386
1609185300000|2020-12-28 19:55:00|13449|13448.1|13446.1|13445.2|13451.5|13450.3|13446|13445.1|646
1609185600000|2020-12-28 20:00:00|13446|13445.1|13449.7|13448.2|13450.9|13449.4|13444.9|13443.6|597
1609185900000|2020-12-28 20:05:00|13449.6|13448.1|13448.9|13447.4|13456.4|13454.5|13448|13446.5|579
1609186200000|2020-12-28 20:10:00|13448.7|13447.2|13441.5|13440.6|13449.9|13448.3|13437.6|13436.1|554
1609186500000|2020-12-28 20:15:00|13441.4|13440.5|13438|13436.5|13442.1|13440.7|13436.8|13434.7|610
1609186800000|2020-12-28 20:20:00|13437.9|13436.4|13441.1|13439|13442.3|13440.7|13437.9|13436.4|318
1609187100000|2020-12-28 20:25:00|13440.9|13439.4|13439.2|13437.7|13441.1|13439.4|13436.7|13435.5|356
1609187400000|2020-12-28 20:30:00|13439.3|13437.8|13444.1|13442.6|13444.7|13442.7|13438.9|13437.2|388
1609187700000|2020-12-28 20:35:00|13444.4|13442.3|13440.7|13439.2|13444.4|13442.6|13440|13438.5|379
1609188000000|2020-12-28 20:40:00|13440.6|13439.1|13444.1|13442.6|13444.4|13442.9|13439.7|13437.9|482
1609188300000|2020-12-28 20:45:00|13444.2|13442.7|13446.1|13444.6|13448.8|13447.3|13442.1|13440.6|430
1609188600000|2020-12-28 20:50:00|13446.2|13444.7|13449.7|13448.2|13449.9|13448.4|13443.9|13442.3|492
1609188900000|2020-12-28 20:55:00|13449.4|13447.9|13439.8|13438.3|13450.6|13449.1|13437.4|13435.9|842
1609189200000|2020-12-28 21:00:00|13439.9|13438.4|13443|13441.5|13447.3|13445.4|13439.6|13437.6|513
1609189500000|2020-12-28 21:05:00|13442.9|13441.4|13444.4|13442.9|13444.8|13443|13438.7|13437.1|433
1609189800000|2020-12-28 21:10:00|13444.5|13443|13444.8|13443.3|13447.2|13445.1|13442.9|13441.3|257
1609190100000|2020-12-28 21:15:00|13444.9|13443.4|13443.7|13441.4|13445.7|13443.7|13442.3|13440.8|212
1609190400000|2020-12-28 21:20:00|13443.6|13441.5|13442.5|13441|13443.7|13441.7|13442.2|13440.7|181
1609190700000|2020-12-28 21:25:00|13442.4|13440.9|13441.4|13440.5|13443|13441.5|13438.9|13437.4|256
1609191000000|2020-12-28 21:30:00|13441.9|13440.4|13441.8|13440.3|13442.9|13440.9|13440.4|13438.9|255
1609191300000|2020-12-28 21:35:00|13441.4|13440.5|13447.6|13446.1|13448.7|13446.9|13441.4|13440.5|296
1609191600000|2020-12-28 21:40:00|13447.3|13445.8|13451.3|13449.8|13452.6|13450.8|13446.9|13445.5|259
1609191900000|2020-12-28 21:45:00|13451.2|13449.7|13457|13453.7|13458.8|13453.8|13449.5|13447.5|477
1609192200000|2020-12-28 21:50:00|13457.1|13453.8|13456.8|13453|13458.2|13454.9|13453.4|13449.8|615
1609192500000|2020-12-28 21:55:00|13456.9|13453.4|13459.3|13449.3|13464.9|13458.1|13454.8|13448.5|658
1609192800000|2020-12-28 22:00:00|13459.2|13449.2|13458.1|13448.1|13459.9|13449.9|13454.5|13444.5|43
1609193100000|2020-12-28 22:05:00|13452|13442|13454.8|13444.8|13459.1|13449.1|13450.2|13440.2|164
1609193400000|2020-12-28 22:10:00|13454.9|13444.9|13455.6|13445.6|13457.9|13447.9|13449.2|13439.2|173
1609193700000|2020-12-28 22:15:00|13457.7|13447.7|13456.5|13446.5|13460.1|13454|13452.2|13442.2|150
1609194000000|2020-12-28 22:20:00|13456.7|13446.7|13453.8|13443.8|13460.1|13450.1|13452.6|13442.6|145
1609194300000|2020-12-28 22:25:00|13454.3|13444.3|13454.4|13444.4|13457.8|13447.8|13452.8|13442.8|134
1609194600000|2020-12-28 22:30:00|13454.3|13444.3|13454.9|13444.9|13460.7|13450.7|13452|13442|976
1609194900000|2020-12-28 22:35:00|13454.8|13444.8|13457.1|13447.1|13460|13450|13452.2|13442.2|1439
1609195200000|2020-12-28 22:40:00|13457.2|13447.2|13457.5|13447.5|13459.5|13449.5|13455.3|13445.3|1476
1609195500000|2020-12-28 22:45:00|13457.6|13447.6|13456.1|13446.1|13460|13450|13455.4|13445.4|1575
1609195800000|2020-12-28 22:50:00|13457.1|13447.1|13456.7|13446.7|13458|13448|13454.9|13444.9|1494
1609196100000|2020-12-28 22:55:00|13457|13447|13457.6|13447.6|13458.4|13448.4|13453.9|13443.9|1642
1609196400000|2020-12-28 23:00:00|13457.8|13447.8|13456.1|13452.9|13459.3|13455.1|13454.2|13444.3|1036
1609196700000|2020-12-28 23:05:00|13456.5|13453|13454.9|13451.5|13457.2|13453.5|13453.9|13451.2|432
1609197000000|2020-12-28 23:10:00|13454.8|13451.4|13456.2|13453.8|13457.8|13455.2|13453.6|13451.4|379
1609197300000|2020-12-28 23:15:00|13456.1|13454|13455.7|13454.2|13457.9|13455.4|13455.3|13453.4|521
1609197600000|2020-12-28 23:20:00|13455.8|13454.3|13461|13459.5|13461.8|13460.1|13455.8|13454.2|446
1609197900000|2020-12-28 23:25:00|13460.9|13459.4|13457.4|13455.9|13461.3|13459.6|13456.9|13455.4|354
1609198200000|2020-12-28 23:30:00|13457.3|13455.8|13459|13457.5|13459.3|13457.7|13457.3|13455.8|250
1609198500000|2020-12-28 23:35:00|13458.9|13457.4|13458.9|13457.4|13459.5|13457.6|13457.2|13455.6|286
1609198800000|2020-12-28 23:40:00|13458.8|13457.3|13462.1|13460.6|13462.8|13461.1|13457.6|13456.1|322
1609199100000|2020-12-28 23:45:00|13462|13460.5|13462.8|13461.3|13463.7|13462.1|13460.3|13458.7|451
1609199400000|2020-12-28 23:50:00|13462.9|13461.4|13464.2|13462.7|13464.9|13463|13461.8|13460.4|285
1609199700000|2020-12-28 23:55:00|13464.3|13462.8|13465.5|13464|13469.3|13467.2|13464|13462.5|372
1609200000000|2020-12-29 00:00:00|13465.6|13464.1|13462.9|13461.4|13466.3|13464.8|13460.3|13456.1|693
1609200300000|2020-12-29 00:05:00|13462.8|13461.3|13465.2|13463.7|13466.4|13464.7|13461.5|13459.3|456
1609200600000|2020-12-29 00:10:00|13465.3|13463.8|13465.9|13464.4|13467.3|13465.4|13463.7|13461.6|594
1609200900000|2020-12-29 00:15:00|13466|13464.5|13466.3|13464.8|13467.4|13465.9|13463.2|13461.4|563
1609201200000|2020-12-29 00:20:00|13466.1|13464.6|13468.8|13467.9|13470.4|13469.1|13464.9|13463.1|580
1609201500000|2020-12-29 00:25:00|13469.1|13467.6|13470.4|13468.9|13470.5|13469|13466.5|13464.7|394
1609201800000|2020-12-29 00:30:00|13470.6|13469.1|13475.6|13474.1|13476.2|13474.9|13469.9|13468.2|509
1609202100000|2020-12-29 00:35:00|13476|13474.5|13475.4|13473.9|13480.3|13478.8|13475.3|13473.8|516
1609202400000|2020-12-29 00:40:00|13475.5|13474|13473.5|13472|13477.3|13475.4|13473.2|13471.7|383
1609202700000|2020-12-29 00:45:00|13473.4|13471.9|13472.4|13470.9|13475.4|13474|13472.1|13470.6|350
1609203000000|2020-12-29 00:50:00|13472.3|13470.8|13475.9|13474.4|13477.5|13475.4|13468.9|13467.4|627
1609203300000|2020-12-29 00:55:00|13476.6|13475.3|13469.7|13468.2|13479.2|13477|13469.3|13467.7|517
1609203600000|2020-12-29 01:00:00|13469.1|13467.6|13470.9|13469.4|13471.9|13470.4|13468.1|13466.6|530
1609203900000|2020-12-29 01:05:00|13470.8|13469.3|13475|13473.5|13475.3|13473.8|13470.5|13469.3|303
1609204200000|2020-12-29 01:10:00|13475.1|13473.6|13474|13472.5|13478.3|13476.8|13473.6|13472.1|286
1609204500000|2020-12-29 01:15:00|13474.4|13472.1|13478.9|13477.4|13481.2|13479.9|13473.7|13471.9|436
1609204800000|2020-12-29 01:20:00|13478.8|13477.3|13481.1|13479.6|13482.1|13480.9|13478|13476.8|365
1609205100000|2020-12-29 01:25:00|13481|13479.5|13483|13481.5|13483.3|13482.1|13479.9|13478.6|367
1609205400000|2020-12-29 01:30:00|13482.9|13481.4|13479.1|13477.6|13484.1|13482.8|13478.1|13477.2|493
1609205700000|2020-12-29 01:35:00|13479.2|13477.7|13479.2|13477.7|13485.2|13484.2|13476.9|13475.2|591
1609206000000|2020-12-29 01:40:00|13479.1|13477.6|13481.2|13479.7|13484.6|13483.1|13476.7|13475.2|460
1609206300000|2020-12-29 01:45:00|13481.3|13479.8|13480.5|13479|13486.5|13484.6|13479|13477.5|572
1609206600000|2020-12-29 01:50:00|13480.6|13479.1|13480.1|13478.6|13483.8|13482.3|13478|13476.7|561
1609206900000|2020-12-29 01:55:00|13480.3|13478.8|13480.4|13478.9|13483.9|13482.5|13479.1|13478.2|685
1609207200000|2020-12-29 02:00:00|13480.3|13478.8|13477.1|13475.6|13480.4|13478.9|13473.9|13472.1|858
1609207500000|2020-12-29 02:05:00|13477|13475.5|13476.2|13474.7|13478.3|13477|13474.4|13473.5|635
1609207800000|2020-12-29 02:10:00|13476.3|13474.8|13474.9|13474|13480.2|13478.7|13473.9|13472.8|635
1609208100000|2020-12-29 02:15:00|13475|13474.1|13474.2|13472.7|13477.2|13475.8|13469.1|13467.6|717
1609208400000|2020-12-29 02:20:00|13474.1|13472.6|13477|13474.9|13478.2|13475.8|13469.1|13467.6|680
1609208700000|2020-12-29 02:25:00|13477.2|13475|13477.9|13476.4|13478.8|13477.4|13473.9|13472.4|664
1609209000000|2020-12-29 02:30:00|13478|13476.5|13482.9|13481.4|13484.4|13483.3|13477.7|13476.3|616
1609209300000|2020-12-29 02:35:00|13482.6|13481.1|13482.8|13481.3|13483.6|13482|13481.8|13480.4|477
1609209600000|2020-12-29 02:40:00|13483.1|13481.6|13482|13481.1|13488.9|13487.7|13481.9|13480.5|577
1609209900000|2020-12-29 02:45:00|13481.9|13481|13480.2|13478.7|13482.7|13481.4|13478.8|13477.4|514
1609210200000|2020-12-29 02:50:00|13480.1|13478.6|13478.9|13478|13480.3|13479.2|13477.9|13476.9|433
1609210500000|2020-12-29 02:55:00|13479|13478.1|13484.1|13482.6|13487.1|13484.7|13478.3|13477.4|602
1609210800000|2020-12-29 03:00:00|13484.3|13482.8|13485.5|13484|13485.5|13484.3|13483|13481.9|678
1609211100000|2020-12-29 03:05:00|13485.4|13483.9|13483.3|13481.8|13485.8|13484.2|13483.1|13481.7|491
1609211400000|2020-12-29 03:10:00|13483.2|13481.7|13483.3|13481.8|13484.5|13483.3|13481.8|13480.9|452
1609211700000|2020-12-29 03:15:00|13483.2|13481.7|13485|13483.5|13485.6|13484.1|13482.2|13481|459
1609212000000|2020-12-29 03:20:00|13484.9|13483.4|13485.4|13484.5|13486.3|13485.4|13483.8|13482.6|436
1609212300000|2020-12-29 03:25:00|13485.5|13484.6|13485|13484.1|13488.5|13487|13484.8|13483.4|574
1609212600000|2020-12-29 03:30:00|13485.1|13484.2|13487.5|13486|13488.4|13486.9|13483.6|13482.7|569
1609212900000|2020-12-29 03:35:00|13487.4|13485.9|13490.5|13489|13493.9|13492.3|13486.9|13485.7|641
1609213200000|2020-12-29 03:40:00|13490.6|13489.1|13492.4|13490.9|13495.1|13493.6|13489.9|13488.1|552
1609213500000|2020-12-29 03:45:00|13492.5|13491|13494.7|13493.2|13494.7|13493.3|13490.7|13489.7|674
1609213800000|2020-12-29 03:50:00|13494.6|13493.1|13495.3|13493.8|13495.7|13494.6|13492.4|13490.9|710
1609214100000|2020-12-29 03:55:00|13495.2|13493.7|13494|13493.1|13496|13494.8|13492|13491.1|664
1609214400000|2020-12-29 04:00:00|13493.8|13492.9|13493.9|13492.4|13496|13494.8|13492.1|13490.8|443
1609214700000|2020-12-29 04:05:00|13493.8|13492.9|13494.3|13493.4|13496.3|13495|13492.1|13490.9|433
1609215000000|2020-12-29 04:10:00|13494.2|13493.3|13492.9|13492|13495.6|13494.2|13492.8|13491.9|321
1609215300000|2020-12-29 04:15:00|13492.8|13491.9|13492.3|13491.4|13493.2|13492.2|13491.5|13490.3|349
1609215600000|2020-12-29 04:20:00|13492.2|13491.3|13492.1|13491.2|13492.8|13491.9|13491.3|13490.1|415
1609215900000|2020-12-29 04:25:00|13492|13491.1|13490.9|13490|13493.4|13492.3|13490.9|13490|324
1609216200000|2020-12-29 04:30:00|13491|13490.1|13490.9|13490|13491.3|13490.4|13489.2|13488.3|384
1609216500000|2020-12-29 04:35:00|13491|13490.1|13492.3|13491.4|13492.8|13491.9|13490.2|13488.9|297
1609216800000|2020-12-29 04:40:00|13492.4|13491.5|13491.3|13489.8|13493.5|13492.4|13490.9|13489.4|220
1609217100000|2020-12-29 04:45:00|13491.4|13489.9|13495|13493.5|13495.2|13493.8|13490.4|13489.2|451
1609217400000|2020-12-29 04:50:00|13494.9|13493.4|13493.3|13491.8|13495.2|13493.7|13490.6|13489.5|489
1609217700000|2020-12-29 04:55:00|13493.1|13491.6|13491|13490.1|13493.3|13491.8|13490.3|13489.3|529
1609218000000|2020-12-29 05:00:00|13490.9|13490|13484.7|13483.2|13491.9|13490.7|13484.3|13483.1|769
1609218300000|2020-12-29 05:05:00|13484.6|13483.1|13481.4|13479.9|13485.1|13484|13479|13477.8|700
1609218600000|2020-12-29 05:10:00|13481.5|13480|13481.4|13479.9|13482.3|13480.8|13480.5|13479.3|430
1609218900000|2020-12-29 05:15:00|13481.5|13480|13482.7|13481.2|13484.1|13482.7|13481.4|13479.9|482
1609219200000|2020-12-29 05:20:00|13482.6|13481.1|13482.6|13481.1|13483.4|13482.3|13481.6|13480.7|373
1609219500000|2020-12-29 05:25:00|13482.5|13481|13483.6|13482.1|13484.6|13483.3|13482|13480.7|449
1609219800000|2020-12-29 05:30:00|13483.5|13482|13483.5|13482|13484.6|13483.1|13483|13481.2|248
1609220100000|2020-12-29 05:35:00|13483.4|13481.9|13482|13481.1|13483.7|13482.4|13481.7|13480.8|346
1609220400000|2020-12-29 05:40:00|13481.9|13481|13482.6|13481.1|13483.5|13482.3|13481.9|13480.5|335
1609220700000|2020-12-29 05:45:00|13482.7|13481.2|13484.5|13483|13484.6|13483.4|13481.5|13480.5|377
1609221000000|2020-12-29 05:50:00|13484.4|13482.9|13483.8|13482.3|13484.6|13483.1|13482.3|13480.7|345
1609221300000|2020-12-29 05:55:00|13483.9|13482.4|13487.6|13486.1|13488.7|13487.4|13483.4|13482.1|470
1609221600000|2020-12-29 06:00:00|13487.3|13486.4|13487.5|13486|13489.5|13488|13486.1|13484.6|687
1609221900000|2020-12-29 06:05:00|13487.6|13486.1|13483.3|13481.8|13488.3|13486.7|13482.9|13481.8|406
1609222200000|2020-12-29 06:10:00|13483.4|13481.9|13482.5|13481|13484.4|13482.9|13481.1|13479.6|511
1609222500000|2020-12-29 06:15:00|13482.4|13480.9|13482.2|13481.3|13483.5|13482.1|13481.3|13479.8|300
1609222800000|2020-12-29 06:20:00|13482.1|13481.2|13484|13483.1|13485.6|13484.2|13482.1|13481.2|313
1609223100000|2020-12-29 06:25:00|13484.1|13483.2|13484.5|13483.6|13485.5|13484.3|13482.9|13481.4|439
1609223400000|2020-12-29 06:30:00|13484.3|13483.4|13480.3|13478.8|13484.9|13483.6|13478.8|13477.5|594
1609223700000|2020-12-29 06:35:00|13480.5|13479|13483|13481.5|13483.3|13481.8|13479.8|13478.6|455
1609224000000|2020-12-29 06:40:00|13482.9|13481.4|13480.7|13479.2|13483.6|13482.5|13480.1|13478.8|443
1609224300000|2020-12-29 06:45:00|13480.3|13478.8|13476.7|13475.2|13481.2|13479.7|13473.8|13472.4|473
1609224600000|2020-12-29 06:50:00|13477|13474.9|13471.2|13469.7|13477.2|13475.6|13469|13467.7|530
1609224900000|2020-12-29 06:55:00|13470.7|13469.2|13479.9|13478.4|13480.3|13478.8|13469.3|13468.2|585
1609225200000|2020-12-29 07:00:00|13481.7|13480.2|13482.2|13480.7|13484.7|13483.5|13478.5|13477.2|738
1609225500000|2020-12-29 07:05:00|13482.3|13480.8|13493.8|13492.3|13493.9|13492.4|13481.1|13479.7|430
1609225800000|2020-12-29 07:10:00|13493.7|13492.2|13492.7|13491.2|13495.2|13493.7|13490.4|13489.2|505
1609226100000|2020-12-29 07:15:00|13492.8|13491.3|13493.5|13492.6|13499.6|13498.5|13492.3|13491.1|620
1609226400000|2020-12-29 07:20:00|13493.6|13492.7|13494.2|13493.3|13497.1|13496.2|13491.2|13490.1|386
1609226700000|2020-12-29 07:25:00|13494.1|13493.2|13490.9|13489.4|13494.7|13493.3|13487.9|13486.9|404
1609227000000|2020-12-29 07:30:00|13491|13489.5|13497.2|13496.3|13501.3|13500|13487.5|13486|617
1609227300000|2020-12-29 07:35:00|13497|13496.1|13501.2|13500.3|13504|13502.9|13496.5|13495.3|592
1609227600000|2020-12-29 07:40:00|13501.1|13500.2|13500|13499.1|13501.8|13500.6|13494.9|13492.6|579
1609227900000|2020-12-29 07:45:00|13500.1|13499.2|13505.2|13503.7|13506.1|13504.6|13499.2|13497.7|517
1609228200000|2020-12-29 07:50:00|13505.3|13503.8|13508.3|13506.8|13510.1|13508.6|13505.2|13503.8|551
1609228500000|2020-12-29 07:55:00|13508.4|13506.9|13507.5|13506|13509.9|13508.4|13505.4|13504.4|618
1609228800000|2020-12-29 08:00:00|13507.4|13505.9|13508.8|13507.9|13510.5|13509.6|13503.4|13502.1|858
1609229100000|2020-12-29 08:05:00|13508.7|13507.8|13516.3|13515.4|13521|13520|13508.4|13507.5|786
1609229400000|2020-12-29 08:10:00|13516.4|13515.5|13515.3|13514.4|13517.8|13516.9|13513.8|13512.9|582
1609229700000|2020-12-29 08:15:00|13515.4|13514.5|13513.5|13512.6|13518.8|13517.9|13511|13510|589
1609230000000|2020-12-29 08:20:00|13513.4|13512.5|13513|13512.1|13519.7|13518.8|13511.7|13510.5|667
1609230300000|2020-12-29 08:25:00|13513.1|13512.2|13515.1|13513.6|13517|13515.8|13511.4|13509.9|725
1609230600000|2020-12-29 08:30:00|13515.2|13513.7|13516.6|13515.7|13517.7|13516.8|13512.6|13511.7|699
1609230900000|2020-12-29 08:35:00|13516.7|13515.8|13516.6|13515.7|13523.8|13522.6|13516.5|13515.6|616
1609231200000|2020-12-29 08:40:00|13516.7|13515.8|13514.9|13513.4|13516.8|13515.9|13511.5|13510.6|622
1609231500000|2020-12-29 08:45:00|13514.8|13513.3|13514.9|13513.4|13517.4|13515.9|13510.7|13509.8|616
1609231800000|2020-12-29 08:50:00|13514.8|13513.3|13510.6|13509.7|13515.6|13514.4|13510.3|13509.4|652
1609232100000|2020-12-29 08:55:00|13510.7|13509.8|13507|13506.1|13510.7|13509.8|13501.3|13500.4|725
1609232400000|2020-12-29 09:00:00|13507.1|13506.2|13510.6|13509.7|13511.7|13510.4|13503.6|13501.9|638
1609232700000|2020-12-29 09:05:00|13510.5|13509.6|13509.2|13508.3|13514|13513.1|13508.3|13506.8|639
1609233000000|2020-12-29 09:10:00|13509.1|13508.2|13511.2|13509.7|13514.5|13513.6|13509|13508|800
1609233300000|2020-12-29 09:15:00|13511.3|13509.8|13503.7|13502.8|13511.6|13510.5|13503.6|13502.7|666
1609233600000|2020-12-29 09:20:00|13503.6|13502.7|13501.3|13500.4|13506.8|13505.9|13499.5|13498.6|631
1609233900000|2020-12-29 09:25:00|13501.4|13500.5|13495.4|13494.5|13502.7|13501.8|13495.3|13494.4|534
1609234200000|2020-12-29 09:30:00|13495.5|13494.6|13495.2|13494.3|13496.5|13495.6|13491.4|13490.5|727
1609234500000|2020-12-29 09:35:00|13495.3|13494.4|13493.8|13492.9|13496.4|13495.5|13491.5|13490.3|767
1609234800000|2020-12-29 09:40:00|13493.7|13492.8|13491.7|13490.2|13497.3|13496.2|13491.4|13490.2|609
1609235100000|2020-12-29 09:45:00|13491.8|13490.3|13484.2|13483.3|13492.8|13491.8|13483.3|13482.1|778
1609235400000|2020-12-29 09:50:00|13484.3|13483.4|13471.6|13470.1|13485.2|13484.3|13469.6|13468.7|825
1609235700000|2020-12-29 09:55:00|13471.7|13469.4|13472.8|13471.9|13484|13482.5|13471.7|13469.1|947
1609236000000|2020-12-29 10:00:00|13473.7|13472.8|13482.2|13480.7|13484.2|13482.9|13473.5|13472.3|920
1609236300000|2020-12-29 10:05:00|13482|13481.1|13485.8|13484.3|13486.7|13485.2|13481.8|13480.5|694
1609236600000|2020-12-29 10:10:00|13486|13484.5|13487|13485.5|13496.9|13495.4|13482.2|13480.7|925
1609236900000|2020-12-29 10:15:00|13486.9|13485.4|13492.1|13491.2|13493.1|13492|13485.4|13483.9|670
1609237200000|2020-12-29 10:20:00|13492.2|13491.3|13490.7|13489.8|13493.1|13491.8|13488.2|13486.9|575
1609237500000|2020-12-29 10:25:00|13490.8|13489.9|13492.3|13490.8|13492.9|13491.7|13486.4|13485.2|670
1609237800000|2020-12-29 10:30:00|13492.2|13490.7|13490.5|13489.6|13493.7|13492.2|13488.4|13487.2|626
1609238100000|2020-12-29 10:35:00|13490.4|13489.5|13490.2|13488.7|13493.7|13492.7|13489.3|13488|501
1609238400000|2020-12-29 10:40:00|13490.3|13488.8|13483|13481.5|13490.3|13488.8|13482.6|13481.1|752
1609238700000|2020-12-29 10:45:00|13482.9|13481.4|13485.9|13484.4|13487.4|13486.5|13482.9|13481.4|494
1609239000000|2020-12-29 10:50:00|13485.7|13484.8|13482.3|13480.8|13486.6|13485.1|13477.9|13476.4|505
1609239300000|2020-12-29 10:55:00|13481.9|13480.4|13487.2|13486.3|13491.3|13490.1|13480.7|13479.2|642
1609239600000|2020-12-29 11:00:00|13487.4|13485.9|13484.1|13482.6|13487.5|13486|13482.7|13481.2|596
1609239900000|2020-12-29 11:05:00|13484|13482.5|13492.3|13490.8|13492.4|13491.2|13481.8|13480.3|712
1609240200000|2020-12-29 11:10:00|13492.2|13490.7|13500.3|13499.4|13501.2|13499.7|13488.4|13487.1|696
1609240500000|2020-12-29 11:15:00|13500.4|13499.5|13505.8|13504.3|13508.2|13507.3|13499.5|13498|976
1609240800000|2020-12-29 11:20:00|13505.9|13504.4|13506.5|13505|13508.5|13507.4|13500.7|13499.6|927
1609241100000|2020-12-29 11:25:00|13506.4|13504.9|13508.5|13507|13513.2|13511.6|13505.1|13503.9|892
1609241400000|2020-12-29 11:30:00|13508.7|13507.2|13513.3|13511.8|13513.9|13512.5|13505.6|13504.5|864
1609241700000|2020-12-29 11:35:00|13513.4|13511.9|13507.8|13506.9|13514|13512.6|13507.5|13506.6|665
1609242000000|2020-12-29 11:40:00|13507.9|13507|13501.7|13500.2|13509.2|13507.7|13500.4|13499.5|752
1609242300000|2020-12-29 11:45:00|13502.1|13500.6|13504|13503.1|13507.3|13506.1|13501.5|13500.3|724
1609242600000|2020-12-29 11:50:00|13504.1|13503.2|13504.5|13503.6|13504.9|13503.9|13495.2|13494.3|727
1609242900000|2020-12-29 11:55:00|13504.2|13503.3|13503|13502.1|13507.4|13506.5|13500.8|13499.9|698
1609243200000|2020-12-29 12:00:00|13503.1|13502.2|13506.5|13505.6|13508.1|13507.2|13500.7|13499.8|619
1609243500000|2020-12-29 12:05:00|13506.6|13505.7|13506.2|13505.3|13511.2|13509.9|13506.1|13505.2|485
1609243800000|2020-12-29 12:10:00|13506.1|13505.2|13500|13499.1|13506.6|13505.7|13499.1|13498.2|754
1609244100000|2020-12-29 12:15:00|13499.8|13498.9|13500.3|13499.4|13503|13501.9|13496.1|13494.9|690
1609244400000|2020-12-29 12:20:00|13500.7|13499.2|13491.7|13490.8|13505.7|13504.5|13491|13490|956
1609244700000|2020-12-29 12:25:00|13491.6|13490.7|13487.3|13486.4|13492.2|13491.3|13483.1|13482.2|681
1609245000000|2020-12-29 12:30:00|13487.2|13486.3|13493|13491.5|13493.7|13492.8|13487.2|13486.3|838
1609245300000|2020-12-29 12:35:00|13492.7|13491.2|13495.7|13494.8|13499.7|13496|13492.2|13490.9|803
1609245600000|2020-12-29 12:40:00|13495.6|13494.7|13491.9|13490.4|13497.9|13497|13491.7|13490.3|723
1609245900000|2020-12-29 12:45:00|13492|13490.5|13490.1|13489.2|13494.7|13493.5|13489.6|13488.5|749
1609246200000|2020-12-29 12:50:00|13489.9|13489|13490.1|13489.2|13490.3|13489.4|13486.2|13485.3|620
1609246500000|2020-12-29 12:55:00|13490|13489.1|13489|13488.1|13494.2|13493.2|13488.6|13487.7|607
1609246800000|2020-12-29 13:00:00|13489.1|13488.2|13486.2|13484.7|13491.1|13489.6|13484.7|13483.2|663
1609247100000|2020-12-29 13:05:00|13486.1|13484.6|13489.7|13488.8|13490.6|13489.7|13485.2|13483.7|757
1609247400000|2020-12-29 13:10:00|13489.6|13488.7|13492.1|13491.2|13492.1|13491.2|13487.3|13486.1|573
1609247700000|2020-12-29 13:15:00|13492.7|13491.8|13497.1|13496.2|13497.6|13496.5|13492.4|13491.5|561
1609248000000|2020-12-29 13:20:00|13497.2|13496.3|13493.8|13492.9|13498.6|13497.7|13492.8|13491.9|539
1609248300000|2020-12-29 13:25:00|13494.1|13493.2|13490.6|13489.7|13497.3|13496.2|13489.2|13488.3|688
1609248600000|2020-12-29 13:30:00|13490.5|13489.6|13493.4|13491.9|13493.4|13492.1|13486.4|13484.9|682
1609248900000|2020-12-29 13:35:00|13492.8|13492.1|13494.4|13492.9|13495.7|13494.6|13487.2|13486.2|632
1609249200000|2020-12-29 13:40:00|13494.3|13492.8|13495.5|13494.6|13499.2|13498|13489.2|13487.7|730
1609249500000|2020-12-29 13:45:00|13495.6|13494.7|13495.6|13494.1|13498.2|13496.9|13490.8|13489.7|777
1609249800000|2020-12-29 13:50:00|13495.5|13494|13495.2|13493.7|13497.5|13496|13491.7|13490.8|691
1609250100000|2020-12-29 13:55:00|13495.3|13493.8|13504|13502.5|13504.3|13503.3|13495|13493.5|659
1609250400000|2020-12-29 14:00:00|13504.1|13502.6|13506.1|13505.2|13509.9|13509|13503.3|13502|851
1609250700000|2020-12-29 14:05:00|13506|13505.1|13512.3|13510.8|13514.9|13514|13505.9|13505|741
1609251000000|2020-12-29 14:10:00|13512.4|13510.9|13513.7|13512.2|13514.1|13512.9|13509.5|13508.4|725
1609251300000|2020-12-29 14:15:00|13513.9|13512.4|13511.3|13510.4|13515|13514.1|13510|13509.1|515
1609251600000|2020-12-29 14:20:00|13511.2|13510.3|13508.4|13507.5|13513.5|13512.6|13507.9|13506.9|629
1609251900000|2020-12-29 14:25:00|13508.3|13507.4|13507.6|13506.1|13510.2|13509.3|13506.3|13505|592
1609252200000|2020-12-29 14:30:00|13508.2|13506.7|13511.1|13510.2|13511.9|13511|13505.9|13505|917
1609252500000|2020-12-29 14:35:00|13511|13510.1|13506.1|13505.2|13511.1|13510.2|13503.8|13502.8|822
1609252800000|2020-12-29 14:40:00|13506.5|13505|13506.3|13505.4|13509.2|13508.2|13501.4|13499.4|903
1609253100000|2020-12-29 14:45:00|13506.5|13505.6|13509.3|13508.4|13510.2|13509.3|13505.8|13504.9|660
1609253400000|2020-12-29 14:50:00|13509.2|13508.3|13506.9|13506|13511.9|13510.7|13502.7|13500.9|893
1609253700000|2020-12-29 14:55:00|13506.8|13505.9|13502.4|13500.9|13506.8|13505.9|13492.5|13491.5|1164
1609254000000|2020-12-29 15:00:00|13502.3|13500.8|13492.9|13492|13503.2|13502|13489.4|13488.3|1013
1609254300000|2020-12-29 15:05:00|13492.6|13491.7|13491.2|13489.7|13495.4|13493.9|13485.6|13484.7|928
1609254600000|2020-12-29 15:10:00|13491.3|13489.8|13481.6|13480.7|13492|13490.9|13480.3|13479.4|1120
1609254900000|2020-12-29 15:15:00|13481.7|13480.8|13482.9|13481.4|13483.8|13482.7|13473.8|13472.9|920
1609255200000|2020-12-29 15:20:00|13483|13481.5|13491.7|13490.2|13497|13496|13482.1|13480.6|1029
1609255500000|2020-12-29 15:25:00|13491.6|13490.1|13490.8|13489.3|13496.7|13495.2|13489.3|13487.8|1083
1609255800000|2020-12-29 15:30:00|13490.5|13489.6|13496.9|13495.4|13498|13496.9|13490.5|13489.2|848
1609256100000|2020-12-29 15:35:00|13497.3|13495.8|13506|13504.5|13509.2|13508.1|13497.2|13495.7|1144
1609256400000|2020-12-29 15:40:00|13505.9|13504.4|13497.5|13496.6|13507.3|13505.6|13496.1|13494.8|970
1609256700000|2020-12-29 15:45:00|13497.4|13496.5|13491.5|13490|13504.2|13503.3|13491.4|13489.9|938
1609257000000|2020-12-29 15:50:00|13491.6|13490.1|13492.3|13491.4|13497.1|13495.7|13489.1|13488.2|883
1609257300000|2020-12-29 15:55:00|13492.4|13491.5|13494.5|13493.6|13497.2|13496.3|13485.2|13484.3|1241
1609257600000|2020-12-29 16:00:00|13493.9|13493|13496.8|13495.3|13497.7|13496.3|13488.6|13487.7|1090
1609257900000|2020-12-29 16:05:00|13496.9|13495.4|13502.2|13501.3|13505.1|13504.2|13496.2|13494.7|802
1609258200000|2020-12-29 16:10:00|13502.3|13501.4|13507|13506.1|13508.2|13507.1|13500.9|13500|668
1609258500000|2020-12-29 16:15:00|13507.1|13506.2|13507.9|13507|13510.3|13509.4|13502.2|13501.3|800
1609258800000|2020-12-29 16:20:00|13508|13507.1|13507.1|13506.2|13508|13507.1|13504.3|13503.4|604
1609259100000|2020-12-29 16:25:00|13507.2|13506.3|13510.7|13509.8|13510.8|13509.9|13507.2|13506.3|792
1609259400000|2020-12-29 16:30:00|13510.6|13509.7|13514.8|13513.9|13522.4|13521.5|13510.6|13509.7|777
1609259700000|2020-12-29 16:35:00|13515.1|13514.2|13517.2|13516.3|13519|13518.1|13513.9|13513|753
1609260000000|2020-12-29 16:40:00|13517.5|13516|13512.7|13511.8|13520.4|13519.5|13510.5|13509.5|703
1609260300000|2020-12-29 16:45:00|13512.6|13511.7|13510.6|13509.7|13516.1|13515.2|13510.6|13509.5|623
1609260600000|2020-12-29 16:50:00|13510.8|13509.9|13508.4|13507.5|13513.3|13512.4|13507.5|13506.1|514
1609260900000|2020-12-29 16:55:00|13508.5|13507.6|13511.2|13510.3|13513.1|13512.2|13508.4|13507.5|739
1609261200000|2020-12-29 17:00:00|13511.4|13510.5|13510.5|13509.6|13513.2|13512.3|13507.8|13506.9|705
1609261500000|2020-12-29 17:05:00|13510.6|13509.7|13516.5|13515.6|13518|13516.9|13510.2|13509.3|502
1609261800000|2020-12-29 17:10:00|13516.4|13515.5|13509.5|13508.6|13516.4|13515.5|13509.4|13508.5|427
1609262100000|2020-12-29 17:15:00|13509.6|13508.7|13506.4|13505.5|13512.8|13511.9|13506.4|13505.5|504
1609262400000|2020-12-29 17:20:00|13505.9|13505|13497.2|13496.3|13506.4|13505.5|13495.2|13494.3|584
1609262700000|2020-12-29 17:25:00|13497.3|13496.4|13489.9|13488.4|13497.3|13496.4|13488|13487|773
1609263000000|2020-12-29 17:30:00|13489.7|13488.2|13483.9|13483|13492.3|13491.1|13481.2|13480|706
1609263300000|2020-12-29 17:35:00|13483.8|13482.9|13484.3|13483.4|13488.3|13487.3|13482.9|13482|601
1609263600000|2020-12-29 17:40:00|13484.4|13483.5|13487.7|13486.8|13489.8|13488.9|13482.3|13481.4|682
1609263900000|2020-12-29 17:45:00|13487.6|13486.7|13484|13482.5|13488.7|13487.8|13481.6|13480.7|770
1609264200000|2020-12-29 17:50:00|13483.6|13482.7|13486.8|13485.9|13487.3|13486.4|13480.4|13479.1|630
1609264500000|2020-12-29 17:55:00|13486.9|13486|13490.2|13489.3|13490.9|13490|13485.9|13484.7|709
1609264800000|2020-12-29 18:00:00|13490.1|13489.2|13489.3|13488.4|13492.4|13491.5|13488.6|13487.4|580
1609265100000|2020-12-29 18:05:00|13489.2|13488.3|13486|13485.1|13490.4|13489.5|13482.6|13481.4|661
1609265400000|2020-12-29 18:10:00|13486.1|13485.2|13486.4|13485.5|13488.1|13487.2|13482.5|13481.4|1069
1609265700000|2020-12-29 18:15:00|13486.3|13485.4|13489.9|13489|13491.5|13490.6|13485|13484.1|687
1609266000000|2020-12-29 18:20:00|13489.5|13488.6|13484.3|13483.4|13490.6|13489.7|13483.8|13482.6|517
1609266300000|2020-12-29 18:25:00|13484.6|13483.7|13486.9|13486|13487.9|13486.9|13483.9|13482.7|448
1609266600000|2020-12-29 18:30:00|13487|13486.1|13487.3|13485.8|13487.5|13486.4|13484.2|13483.3|391
1609266900000|2020-12-29 18:35:00|13487.4|13485.9|13488.2|13487.3|13490.8|13489.9|13486.7|13485.8|470
1609267200000|2020-12-29 18:40:00|13488.3|13487.4|13484.3|13482.8|13488.5|13487.6|13483.5|13482.5|534
1609267500000|2020-12-29 18:45:00|13483.4|13482.5|13486.7|13485.2|13486.7|13485.6|13481.4|13480.5|634
1609267800000|2020-12-29 18:50:00|13486.8|13485.3|13486.3|13485.4|13487.3|13486.4|13483.7|13482.6|481
1609268100000|2020-12-29 18:55:00|13486.1|13485.2|13491.7|13490.8|13491.8|13490.9|13485.6|13484.6|400
1609268400000|2020-12-29 19:00:00|13491.5|13490.6|13491.9|13491|13495.5|13494.6|13491.5|13490.4|649
1609268700000|2020-12-29 19:05:00|13492.4|13491.5|13491.2|13490.3|13493.3|13492.2|13490.7|13489.5|323
1609269000000|2020-12-29 19:10:00|13491.1|13490.2|13493.6|13492.7|13495.3|13494.4|13490.9|13490|466
1609269300000|2020-12-29 19:15:00|13493.5|13492.6|13485|13484.1|13494.5|13493.6|13482.7|13481.8|429
1609269600000|2020-12-29 19:20:00|13484.9|13484|13489.2|13488.3|13490.1|13489.2|13484.3|13483|431
1609269900000|2020-12-29 19:25:00|13489.3|13488.4|13492|13491.1|13492.7|13491.8|13488.9|13487.8|458
1609270200000|2020-12-29 19:30:00|13492.1|13491.2|13494.3|13493.4|13494.5|13493.6|13491|13489.8|483
1609270500000|2020-12-29 19:35:00|13494.2|13493.3|13492.9|13492|13494.2|13493.3|13491.4|13490.5|353
1609270800000|2020-12-29 19:40:00|13493|13492.1|13490.9|13490|13493.2|13492.3|13490.3|13489.4|385
1609271100000|2020-12-29 19:45:00|13490.8|13489.9|13492.6|13491.7|13493.9|13492.9|13490.5|13489.6|559
1609271400000|2020-12-29 19:50:00|13492.7|13491.8|13494.3|13492.8|13495.7|13494.2|13492.6|13491.1|521
1609271700000|2020-12-29 19:55:00|13494.4|13492.9|13497.5|13496.6|13500.2|13499.2|13494.1|13492.3|692
1609272000000|2020-12-29 20:00:00|13497.7|13496.2|13499.6|13498.7|13500.5|13499.2|13496.9|13495.6|630
1609272300000|2020-12-29 20:05:00|13499.5|13498.6|13502.4|13500.9|13502.7|13501.3|13498.1|13496.8|408
1609272600000|2020-12-29 20:10:00|13502.6|13501.1|13507.8|13506.3|13508|13506.8|13502.4|13500.9|490
1609272900000|2020-12-29 20:15:00|13507.9|13506.4|13502|13500.5|13508.2|13506.7|13501.7|13500.2|310
1609273200000|2020-12-29 20:20:00|13501.7|13500.2|13505.9|13505|13508.2|13506.9|13501.5|13499.7|597
1609273500000|2020-12-29 20:25:00|13506.1|13504.6|13505.4|13503.9|13507.1|13505.8|13503.8|13502.3|434
1609273800000|2020-12-29 20:30:00|13505.5|13504|13506.2|13504.7|13506.8|13505.3|13502.1|13500.6|474
1609274100000|2020-12-29 20:35:00|13506|13505.1|13504.5|13503.6|13506.3|13505.2|13504.2|13502.7|506
1609274400000|2020-12-29 20:40:00|13504.3|13503.4|13499.8|13498.3|13505.1|13503.5|13498.9|13497.3|531
1609274700000|2020-12-29 20:45:00|13499.7|13498.2|13498.5|13497|13500.2|13498.5|13494.8|13493|674
1609275000000|2020-12-29 20:50:00|13498.6|13497.1|13500.6|13499.1|13501.2|13499.7|13498.5|13497|756
1609275300000|2020-12-29 20:55:00|13500.7|13499.2|13497.5|13496|13500.8|13499.5|13494.8|13493.3|905
1609275600000|2020-12-29 21:00:00|13497.7|13495.5|13501.6|13500.1|13502.1|13500.8|13496.2|13494.7|797
1609275900000|2020-12-29 21:05:00|13501.7|13500.2|13502.7|13501.2|13503.3|13501.5|13499.6|13497.7|570
1609276200000|2020-12-29 21:10:00|13503|13500.8|13506.9|13504.7|13507.8|13505.7|13501.9|13499.9|794
1609276500000|2020-12-29 21:15:00|13506.8|13505.1|13506.7|13505.2|13508|13505.9|13505.7|13504|493
1609276800000|2020-12-29 21:20:00|13506.6|13505.1|13510.3|13508.8|13511.5|13509.6|13506.6|13504.8|328
1609277100000|2020-12-29 21:25:00|13510.2|13508.7|13508.3|13506.8|13510.9|13509.2|13506|13504.7|265
1609277400000|2020-12-29 21:30:00|13508.8|13506.6|13504.6|13503.1|13509|13507|13504.4|13502.8|219
1609277700000|2020-12-29 21:35:00|13504.5|13503|13505.1|13503.6|13505.8|13504.9|13504.3|13502.5|158
1609278000000|2020-12-29 21:40:00|13505|13503.5|13505.2|13503.7|13505.6|13503.9|13503.1|13501.6|247
1609278300000|2020-12-29 21:45:00|13505.6|13503.5|13503.5|13502|13506.2|13504.3|13502.8|13501.4|484
1609278600000|2020-12-29 21:50:00|13503.6|13502.1|13504.9|13502.6|13505.4|13503.4|13503.3|13501.2|335
1609278900000|2020-12-29 21:55:00|13504.8|13502.7|13507.2|13497.2|13508.4|13503.1|13503.7|13496.1|395
1609279200000|2020-12-29 22:00:00|13508.1|13498.1|13504.5|13494.5|13508.1|13498.1|13503.1|13493.1|40
1609279500000|2020-12-29 22:05:00|13509.2|13499.2|13504.6|13494.6|13509.2|13499.2|13496.3|13486.7|223
1609279800000|2020-12-29 22:10:00|13504.9|13494.9|13505.4|13495.4|13506.4|13496.4|13500.1|13493.5|213
1609280100000|2020-12-29 22:15:00|13505.3|13495.3|13505.9|13495.9|13507.8|13497.8|13498|13492.7|201
1609280400000|2020-12-29 22:20:00|13507.1|13497.1|13506.2|13496.2|13507.7|13497.7|13498|13492.9|106
1609280700000|2020-12-29 22:25:00|13507.5|13497.5|13505.8|13495.8|13508|13498|13498|13492.3|140
1609281000000|2020-12-29 22:30:00|13506.8|13496.8|13505.6|13495.6|13507.6|13497.6|13498|13493.1|239
1609281300000|2020-12-29 22:35:00|13505.3|13495.3|13506.3|13496.3|13507.1|13497.1|13504.7|13495|139
1609281600000|2020-12-29 22:40:00|13506.2|13496.1|13505.9|13495.9|13507.2|13497.2|13504.9|13495.3|127
1609281900000|2020-12-29 22:45:00|13504.9|13494.9|13506.3|13496.3|13507|13497|13504.8|13494.8|134
1609282200000|2020-12-29 22:50:00|13506.1|13496.1|13507|13497|13508.7|13498.7|13505.4|13495.4|157
1609282500000|2020-12-29 22:55:00|13507.9|13497.9|13507.7|13497.7|13509.1|13499.1|13506.7|13496.7|143
1609282800000|2020-12-29 23:00:00|13507.8|13497.8|13503.3|13499.7|13510.1|13506.5|13503.2|13496.2|956
1609283100000|2020-12-29 23:05:00|13503.5|13499.9|13501.5|13500|13504|13501|13499.5|13497.6|543
1609283400000|2020-12-29 23:10:00|13501.4|13499.9|13501.2|13499|13502.5|13500.3|13500.3|13497.8|835
1609283700000|2020-12-29 23:15:00|13500.7|13499.2|13500.3|13498|13502.1|13500|13498.9|13496.3|414
1609284000000|2020-12-29 23:20:00|13500.5|13498.2|13501.6|13499.4|13502|13500|13499.9|13497.4|735
1609284300000|2020-12-29 23:25:00|13501.7|13499.3|13499.4|13497.9|13502|13500.2|13499.1|13497.1|802
1609284600000|2020-12-29 23:30:00|13499.6|13498.1|13500.5|13498.4|13502.1|13500.3|13498.8|13496.6|389
1609284900000|2020-12-29 23:35:00|13500.4|13498.3|13502.6|13501.1|13503.2|13501.6|13499.7|13497.5|362
1609285200000|2020-12-29 23:40:00|13502.5|13501|13502.9|13501.4|13504.4|13502.5|13501.6|13500.1|354
1609285500000|2020-12-29 23:45:00|13502.8|13501.3|13502.7|13501.2|13503.6|13501.8|13501.6|13499.6|246
1609285800000|2020-12-29 23:50:00|13502.8|13501.3|13500|13498.5|13503|13501.4|13499.9|13498.3|211
1609286100000|2020-12-29 23:55:00|13499.9|13498.4|13498.3|13496.8|13500.5|13498.7|13497.2|13495.7|235
1609286400000|2020-12-30 00:00:00|13498.2|13496.7|13497.8|13496.3|13498.8|13497|13494.4|13492.6|613
1609286700000|2020-12-30 00:05:00|13497.7|13496.2|13503.8|13502.3|13505.5|13503.9|13497.4|13495.9|542
1609287000000|2020-12-30 00:10:00|13503.9|13502.4|13503.3|13501.8|13507.6|13505.8|13502.7|13500.8|490
1609287300000|2020-12-30 00:15:00|13503.2|13501.7|13505.8|13503.7|13506.2|13505.1|13501.8|13500.1|553
1609287600000|2020-12-30 00:20:00|13505.9|13504.1|13505.5|13504|13507.9|13506.8|13503.9|13502.6|539
1609287900000|2020-12-30 00:25:00|13505.4|13503.9|13506.2|13504.1|13507|13505.2|13504.6|13502.8|479
1609288200000|2020-12-30 00:30:00|13505.8|13504.3|13506.1|13503.8|13508.1|13506.4|13505.2|13503.6|405
1609288500000|2020-12-30 00:35:00|13506.2|13503.9|13505.3|13503.8|13506.3|13504.9|13504.1|13502.5|460
1609288800000|2020-12-30 00:40:00|13505.4|13503.9|13503.5|13502|13506.6|13505.1|13500.3|13498.8|608
1609289100000|2020-12-30 00:45:00|13503.4|13501.9|13503.4|13501.9|13506|13504.8|13501.7|13500.1|615
1609289400000|2020-12-30 00:50:00|13503.3|13501.8|13513.9|13511.7|13517.2|13515.7|13501.6|13499.9|930
1609289700000|2020-12-30 00:55:00|13514.6|13513.1|13511.3|13509.8|13515.1|13513.1|13508.1|13506.2|671
1609290000000|2020-12-30 01:00:00|13511.4|13509.9|13514|13512.5|13514.5|13513.1|13509.5|13508.1|650
1609290300000|2020-12-30 01:05:00|13514.1|13512.6|13520.5|13519|13521.4|13520.1|13513|13511.5|888
1609290600000|2020-12-30 01:10:00|13520.7|13519.2|13519.2|13517.7|13527.9|13526.2|13518.4|13516.9|1007
1609290900000|2020-12-30 01:15:00|13519.3|13517.8|13523.8|13522.3|13524.6|13522.6|13519|13517.5|876
1609291200000|2020-12-30 01:20:00|13523.7|13522.2|13522.6|13521.7|13524.8|13523.6|13518.5|13517|642
1609291500000|2020-12-30 01:25:00|13522.7|13521.8|13523.5|13522|13526.2|13524.7|13518.8|13517.1|669
1609291800000|2020-12-30 01:30:00|13523.6|13522.1|13524.2|13522.7|13526.4|13525.2|13522.1|13520.5|796
1609292100000|2020-12-30 01:35:00|13524.1|13522.6|13529.4|13527.9|13532.6|13531.1|13522.2|13520.7|776
1609292400000|2020-12-30 01:40:00|13529.5|13528|13536.1|13534.6|13538.9|13537.4|13528.4|13526.5|1177
1609292700000|2020-12-30 01:45:00|13536.2|13534.7|13533.7|13532.2|13537.9|13536.2|13532.8|13531.3|867
1609293000000|2020-12-30 01:50:00|13533.6|13532.1|13540.5|13539|13541|13539.4|13533|13531.6|896
1609293300000|2020-12-30 01:55:00|13540.4|13538.9|13540.1|13538.6|13542.6|13540.9|13536.3|13535.1|838
1609293600000|2020-12-30 02:00:00|13540|13539.1|13539.7|13538.8|13541.5|13540.4|13536|13534.2|686
1609293900000|2020-12-30 02:05:00|13540|13538.5|13535.8|13534.3|13540.9|13539.4|13533.3|13531.3|688
1609294200000|2020-12-30 02:10:00|13536.2|13534.1|13532.8|13531.3|13536.2|13534.6|13531.7|13530.2|786
1609294500000|2020-12-30 02:15:00|13532.7|13531.2|13529.9|13528.4|13534.7|13533.2|13528.7|13527.4|572
1609294800000|2020-12-30 02:20:00|13530|13528.5|13530.6|13529.1|13531.8|13530.3|13529.3|13527.8|412
1609295100000|2020-12-30 02:25:00|13530.7|13529.2|13531.6|13530.1|13534.5|13533|13529.9|13528.7|476
1609295400000|2020-12-30 02:30:00|13531.9|13530.4|13532|13531.1|13532.9|13531.6|13531|13529.7|463
1609295700000|2020-12-30 02:35:00|13532.1|13531.2|13536.1|13534.6|13538.3|13537.1|13532|13531.1|687
1609296000000|2020-12-30 02:40:00|13536|13534.5|13535.5|13534|13536.5|13535.1|13533.7|13532.7|413
1609296300000|2020-12-30 02:45:00|13535.4|13533.9|13541.1|13539.6|13542.9|13541.4|13535.3|13533.8|597
1609296600000|2020-12-30 02:50:00|13541.2|13539.7|13543.1|13541.6|13544|13542.5|13540.6|13539.4|650
1609296900000|2020-12-30 02:55:00|13543.2|13541.7|13545.5|13544|13546.1|13544.6|13543|13541.5|522
1609297200000|2020-12-30 03:00:00|13545.3|13543.8|13544.3|13542.8|13546.4|13544.7|13543.2|13541.7|535
1609297500000|2020-12-30 03:05:00|13544.2|13542.7|13544.2|13542.7|13545.4|13543.9|13542.9|13541.7|442
1609297800000|2020-12-30 03:10:00|13544.1|13542.6|13542.2|13541.3|13545.3|13543.9|13541.3|13540|320
1609298100000|2020-12-30 03:15:00|13542|13541.1|13543.1|13542.2|13544.8|13543.3|13541.9|13540.8|416
1609298400000|2020-12-30 03:20:00|13543.6|13542.7|13543.2|13541.7|13544.9|13543.5|13542.7|13541.3|286
1609298700000|2020-12-30 03:25:00|13543.3|13541.8|13543.7|13542.8|13545.1|13543.8|13542|13540.7|412
1609299000000|2020-12-30 03:30:00|13544|13542.5|13542.1|13540.6|13544.1|13542.6|13540.7|13539.6|409
1609299300000|2020-12-30 03:35:00|13541.4|13540.5|13539.8|13538.9|13543.4|13542.2|13538.8|13537.5|430
1609299600000|2020-12-30 03:40:00|13539.3|13537.8|13539.8|13538.9|13541|13539.7|13538.6|13537.3|567
1609299900000|2020-12-30 03:45:00|13539.7|13538.8|13539.1|13537.6|13542.2|13540.9|13538.3|13537.4|437
1609300200000|2020-12-30 03:50:00|13539.2|13537.7|13540.1|13538.6|13540.3|13539|13538|13537|570
1609300500000|2020-12-30 03:55:00|13539.2|13538.3|13538.2|13536.7|13539.7|13538.5|13537.9|13536.7|349
1609300800000|2020-12-30 04:00:00|13538.3|13536.8|13539|13538.1|13539.6|13538.4|13537.9|13536.7|364
1609301100000|2020-12-30 04:05:00|13539.3|13537.8|13539.9|13539|13540.3|13539.2|13538.9|13537.4|345
1609301400000|2020-12-30 04:10:00|13540|13539.1|13543.7|13542.2|13544.9|13543.5|13539.7|13538.8|403
1609301700000|2020-12-30 04:15:00|13543.8|13542.3|13542.7|13541.2|13544.2|13543|13542.1|13540.8|492
1609302000000|2020-12-30 04:20:00|13542.8|13541.3|13544.3|13542.8|13545.3|13544|13542.5|13541|521
1609302300000|2020-12-30 04:25:00|13544.4|13542.9|13542.8|13541.3|13545.4|13544.3|13542.5|13541.1|487
1609302600000|2020-12-30 04:30:00|13542.5|13541|13542.9|13542|13544.3|13542.7|13542.4|13540.9|406
1609302900000|2020-12-30 04:35:00|13543.7|13542.2|13543.1|13541.6|13544.3|13543.2|13542.2|13540.7|440
1609303200000|2020-12-30 04:40:00|13543.2|13541.7|13543.9|13542.4|13544.4|13543|13541.8|13540.9|432
1609303500000|2020-12-30 04:45:00|13544|13542.5|13544.6|13543.7|13545.8|13544.6|13543.8|13542.4|404
1609303800000|2020-12-30 04:50:00|13544.7|13543.8|13544.4|13542.9|13545.1|13544|13543.5|13542.3|276
1609304100000|2020-12-30 04:55:00|13544.3|13542.8|13543.1|13541.6|13544.4|13543.1|13542.7|13541.5|211
1609304400000|2020-12-30 05:00:00|13543.2|13541.7|13553|13551.5|13554.7|13552.5|13541.7|13540.7|512
1609304700000|2020-12-30 05:05:00|13553.1|13551.6|13556.8|13555.3|13558.6|13556.7|13551|13549.9|565
1609305000000|2020-12-30 05:10:00|13556.7|13555.2|13554.3|13552.8|13558.1|13556.3|13549.1|13547.6|691
1609305300000|2020-12-30 05:15:00|13554.4|13552.9|13554.5|13553|13554.8|13553.2|13549.3|13547.8|861
1609305600000|2020-12-30 05:20:00|13554.7|13553.2|13552.5|13551|13555.5|13554|13549.8|13548.3|770
1609305900000|2020-12-30 05:25:00|13552.6|13551.1|13547.7|13546.2|13553.4|13551.7|13546.7|13545.4|721
1609306200000|2020-12-30 05:30:00|13547.8|13546.3|13550.3|13548.8|13551.1|13549.4|13547.1|13545.6|601
1609306500000|2020-12-30 05:35:00|13550.6|13549.1|13549.8|13548.3|13551.1|13549.8|13548.3|13547.1|596
1609306800000|2020-12-30 05:40:00|13550.5|13549|13546.5|13545|13550.9|13549.1|13546.3|13544.8|554
1609307100000|2020-12-30 05:45:00|13546.6|13545.1|13548.4|13546.9|13550.4|13548.9|13546.5|13545|473
1609307400000|2020-12-30 05:50:00|13548.5|13547|13546.6|13545.1|13549.2|13547.9|13545.9|13544.6|528
1609307700000|2020-12-30 05:55:00|13546.7|13545.2|13545.7|13544.2|13547.4|13546|13544.3|13542.9|670
1609308000000|2020-12-30 06:00:00|13545.8|13544.3|13540.8|13539.9|13546.4|13544.9|13540.7|13539.4|668
1609308300000|2020-12-30 06:05:00|13540.9|13540|13540.7|13539.2|13542|13540.5|13538.1|13536.7|557
1609308600000|2020-12-30 06:10:00|13540.6|13539.1|13535.5|13534|13540.7|13539.2|13532.4|13530.4|757
1609308900000|2020-12-30 06:15:00|13535.6|13534.1|13529.7|13528.2|13536.4|13535.1|13528.7|13527.2|581
1609309200000|2020-12-30 06:20:00|13529.8|13528.3|13532.5|13531|13532.7|13531.2|13528.8|13527.3|481
1609309500000|2020-12-30 06:25:00|13532.3|13530.8|13532.7|13531.2|13533.8|13532.3|13531.1|13529.4|586
1609309800000|2020-12-30 06:30:00|13532.6|13531.1|13535.5|13534|13536.7|13535.3|13531.6|13530.1|527
1609310100000|2020-12-30 06:35:00|13535.6|13534.1|13535.8|13534.3|13536.1|13534.5|13532.8|13531.3|488
1609310400000|2020-12-30 06:40:00|13535.7|13534.2|13535.1|13533.6|13536.2|13534.7|13533.3|13532.1|573
1609310700000|2020-12-30 06:45:00|13534.9|13533.4|13538.8|13537.3|13538.8|13537.3|13534.5|13533.2|560
1609311000000|2020-12-30 06:50:00|13538.6|13537.1|13541.3|13539.8|13541.3|13539.8|13535.4|13534.2|625
1609311300000|2020-12-30 06:55:00|13541.4|13539.9|13540.2|13538.7|13544.5|13543.5|13540.2|13538.4|758
1609311600000|2020-12-30 07:00:00|13540.5|13538.3|13543.3|13541.8|13544.1|13542.8|13538.1|13536.6|846
1609311900000|2020-12-30 07:05:00|13543.2|13541.7|13547.2|13545.7|13550.4|13549.4|13542.7|13541.5|858
1609312200000|2020-12-30 07:10:00|13547.1|13545.6|13544.9|13543.4|13549.7|13548.4|13543.7|13542.6|558
1609312500000|2020-12-30 07:15:00|13544.8|13543.3|13545.7|13544.2|13548|13547.1|13543.3|13542.1|588
1609312800000|2020-12-30 07:20:00|13545.8|13544.3|13547|13545.5|13547.3|13545.8|13544.5|13543.3|391
1609313100000|2020-12-30 07:25:00|13546.9|13545.4|13548|13546.5|13549|13547.7|13545.8|13544.3|506
1609313400000|2020-12-30 07:30:00|13547.9|13547|13549.8|13548.3|13553.1|13551.9|13547.5|13546|762
1609313700000|2020-12-30 07:35:00|13549.9|13548.4|13547.3|13545.8|13550.5|13549.1|13543.7|13542.2|734
1609314000000|2020-12-30 07:40:00|13547.2|13545.7|13534.3|13532.8|13547.2|13545.7|13533.8|13532.3|393
1609314300000|2020-12-30 07:45:00|13534.4|13532.9|13538|13537.1|13538.5|13537.3|13534.1|13532.4|543
1609314600000|2020-12-30 07:50:00|13538.2|13537.3|13536.1|13535.2|13539.1|13537.6|13535.6|13534.4|445
1609314900000|2020-12-30 07:55:00|13536|13535.1|13533.5|13532|13536.4|13535.5|13529.1|13528.2|819
1609315200000|2020-12-30 08:00:00|13533.9|13532.6|13539.8|13538.3|13542.2|13540.7|13532.3|13531.4|994
1609315500000|2020-12-30 08:05:00|13539.9|13538.4|13532.5|13531.6|13543.5|13542|13531.3|13530|948
1609315800000|2020-12-30 08:10:00|13532.4|13531.5|13535.1|13534.2|13538.9|13538|13532.4|13531.5|833
1609316100000|2020-12-30 08:15:00|13534.9|13534|13538.8|13537.9|13541.3|13540.4|13533|13532.1|630
1609316400000|2020-12-30 08:20:00|13538.9|13538|13535.8|13534.9|13543.8|13542.2|13535.1|13534.2|922
1609316700000|2020-12-30 08:25:00|13535.7|13534.8|13542.2|13541.3|13543.8|13542.9|13535.7|13534.8|921
1609317000000|2020-12-30 08:30:00|13542.1|13541.2|13540.7|13539.8|13543.8|13542.9|13540.3|13539.4|993
1609317300000|2020-12-30 08:35:00|13540.8|13539.9|13538.8|13537.9|13542.2|13541.3|13537.4|13536.5|719
1609317600000|2020-12-30 08:40:00|13538.6|13537.7|13542.7|13541.8|13543.6|13542.7|13537.6|13536.7|673
1609317900000|2020-12-30 08:45:00|13542.6|13541.7|13548.3|13547.4|13550.6|13549.7|13541.5|13540.6|773
1609318200000|2020-12-30 08:50:00|13548.4|13547.5|13549.8|13548.9|13554|13553.1|13546.8|13545.9|813
1609318500000|2020-12-30 08:55:00|13549.7|13548.8|13553.1|13552.2|13556.2|13554.8|13546.6|13545.7|1150
1609318800000|2020-12-30 09:00:00|13553.2|13552.3|13554.5|13553.6|13558.4|13557.5|13550.4|13549.5|969
1609319100000|2020-12-30 09:05:00|13554.4|13553.5|13559.3|13558.4|13560.5|13559.6|13553.5|13552.6|765
1609319400000|2020-12-30 09:10:00|13559.4|13558.5|13567.3|13566.4|13569.9|13569|13559.1|13558.2|810
1609319700000|2020-12-30 09:15:00|13568|13567.1|13573.3|13572.4|13576.4|13575.5|13566.3|13565.4|601
1609320000000|2020-12-30 09:20:00|13573.4|13572.5|13570.2|13569.3|13576.3|13575.4|13569.8|13568.9|653
1609320300000|2020-12-30 09:25:00|13570.1|13569.2|13574.3|13573.4|13576.9|13576|13570.1|13569.2|793
1609320600000|2020-12-30 09:30:00|13574.4|13573.5|13569.9|13569|13574.4|13573.5|13569.9|13569|702
1609320900000|2020-12-30 09:35:00|13570|13569.1|13574.1|13573.2|13574.1|13573.2|13567.9|13567|686
1609321200000|2020-12-30 09:40:00|13574|13573.1|13577.9|13577|13580.2|13579.3|13573.8|13572.9|728
1609321500000|2020-12-30 09:45:00|13577.8|13576.9|13572.7|13571.8|13579.1|13578.2|13571|13570.1|805
1609321800000|2020-12-30 09:50:00|13572.8|13571.9|13576|13575.1|13578.7|13577.8|13572.7|13571.8|526
1609322100000|2020-12-30 09:55:00|13576.1|13575.2|13578|13577.1|13580|13579.1|13575.7|13574.8|567
1609322400000|2020-12-30 10:00:00|13578.3|13577.4|13577.6|13576.7|13578.4|13577.5|13572.7|13571.8|547
1609322700000|2020-12-30 10:05:00|13577.5|13576.6|13580.2|13579.3|13580.3|13579.4|13576|13575.1|402
1609323000000|2020-12-30 10:10:00|13580.3|13579.4|13579.4|13578.5|13581|13580.1|13577.3|13576.4|712
1609323300000|2020-12-30 10:15:00|13579.5|13578.6|13583.4|13582.5|13588.1|13587.2|13577.9|13577|687
1609323600000|2020-12-30 10:20:00|13583.3|13582.4|13587.7|13586.8|13589.1|13588.2|13583.1|13582.2|730
1609323900000|2020-12-30 10:25:00|13587.6|13586.7|13587.7|13586.8|13589.1|13588.2|13585.3|13584.4|965
1609324200000|2020-12-30 10:30:00|13587.6|13586.7|13593|13592.1|13593.8|13592.9|13587.5|13586.6|616
1609324500000|2020-12-30 10:35:00|13593.1|13592.2|13594.1|13593.2|13595.5|13594.6|13592.1|13591.2|573
1609324800000|2020-12-30 10:40:00|13594.2|13593.3|13593.1|13592.2|13595.7|13594.8|13591.8|13590.9|531
1609325100000|2020-12-30 10:45:00|13592.8|13591.9|13594.8|13593.9|13594.9|13594|13589.9|13589|565
1609325400000|2020-12-30 10:50:00|13594.7|13593.8|13604.4|13603.5|13604.7|13603.8|13593.8|13592.9|746
1609325700000|2020-12-30 10:55:00|13604.5|13603.6|13607.3|13606.4|13611.2|13610.3|13604.3|13603.4|872
1609326000000|2020-12-30 11:00:00|13607.4|13606.5|13601.6|13600.7|13611|13610.1|13601.5|13600.6|788
1609326300000|2020-12-30 11:05:00|13601.5|13600.6|13600.3|13599.4|13601.5|13600.6|13594.7|13593.8|810
1609326600000|2020-12-30 11:10:00|13600.6|13599.7|13599.9|13599|13605|13604.1|13599.8|13598.9|718
1609326900000|2020-12-30 11:15:00|13599.8|13598.9|13603.4|13602.5|13607.2|13606.3|13598.7|13597.8|644
1609327200000|2020-12-30 11:20:00|13603.5|13602.6|13594.3|13593.4|13603.6|13602.7|13594.3|13593.4|615
1609327500000|2020-12-30 11:25:00|13594.4|13593.5|13594|13593.1|13595.6|13594.7|13591.7|13590.8|532
1609327800000|2020-12-30 11:30:00|13593.9|13593|13602.9|13602|13602.9|13602|13593.6|13592.7|518
1609328100000|2020-12-30 11:35:00|13602.7|13601.8|13599.1|13598.2|13603|13602.1|13598.4|13597.5|545
1609328400000|2020-12-30 11:40:00|13599|13598.1|13601.8|13600.9|13603|13602.1|13598|13597.1|485
1609328700000|2020-12-30 11:45:00|13601.3|13600.4|13610.1|13609.2|13612.2|13611.3|13601|13600.1|664
1609329000000|2020-12-30 11:50:00|13610|13609.1|13615|13614.1|13615.2|13614.3|13607.7|13606.8|677
1609329300000|2020-12-30 11:55:00|13614.9|13614|13610.7|13609.8|13616.2|13615.3|13609.8|13608.9|652
1609329600000|2020-12-30 12:00:00|13610.8|13609.9|13610.9|13610|13612.3|13611.4|13606|13605.1|733
1609329900000|2020-12-30 12:05:00|13610.8|13609.9|13608.4|13607.5|13610.9|13610|13606.1|13605.2|633
1609330200000|2020-12-30 12:10:00|13608.5|13607.6|13606.6|13605.7|13609.7|13608.8|13604.3|13603.4|713
1609330500000|2020-12-30 12:15:00|13606.1|13605.2|13602.4|13601.5|13610|13609.1|13601.9|13601|579
1609330800000|2020-12-30 12:20:00|13602.3|13601.4|13597.7|13596.8|13602.5|13601.6|13592.8|13591.9|742
1609331100000|2020-12-30 12:25:00|13597.6|13596.7|13593.3|13592.4|13599.7|13598.8|13593.3|13592.4|596
1609331400000|2020-12-30 12:30:00|13593.2|13592.3|13601.3|13600.4|13602.7|13601.8|13593.2|13592.3|718
1609331700000|2020-12-30 12:35:00|13601.2|13600.3|13598|13597.1|13604|13603.1|13595.5|13594.6|609
1609332000000|2020-12-30 12:40:00|13598.1|13597.2|13599.4|13598.5|13600|13599.1|13593.7|13592.8|647
1609332300000|2020-12-30 12:45:00|13599.5|13598.6|13593.7|13592.8|13602.4|13601.5|13593.5|13592.6|732
1609332600000|2020-12-30 12:50:00|13593.8|13592.9|13593.1|13592.2|13594.6|13593.7|13589.8|13588.9|654
1609332900000|2020-12-30 12:55:00|13592.9|13592|13595.5|13594.6|13600.9|13599.1|13592.3|13591.4|976
1609333200000|2020-12-30 13:00:00|13595.6|13594.7|13592.9|13592|13600.1|13599.2|13592.6|13591.7|745
1609333500000|2020-12-30 13:05:00|13593.1|13592.2|13586.2|13585.3|13595.2|13594.3|13584.6|13583.7|782
1609333800000|2020-12-30 13:10:00|13586.1|13585.2|13599.7|13598.8|13599.7|13598.8|13586.1|13585.2|889
1609334100000|2020-12-30 13:15:00|13599.8|13598.9|13597.8|13596.9|13601.8|13600.9|13595.6|13594.7|582
1609334400000|2020-12-30 13:20:00|13598.5|13597.6|13599.1|13598.2|13599.8|13598.9|13593.2|13592.3|720
1609334700000|2020-12-30 13:25:00|13599.2|13598.3|13596.6|13595.7|13599.5|13598.6|13594.2|13593.3|580
1609335000000|2020-12-30 13:30:00|13596.7|13595.8|13594.4|13593.5|13597.8|13596.9|13587.1|13586.2|741
1609335300000|2020-12-30 13:35:00|13594.5|13593.6|13595.8|13594.9|13601.2|13600.3|13592.6|13591.7|676
1609335600000|2020-12-30 13:40:00|13595.7|13594.8|13599.5|13598.6|13602.2|13601.3|13593.4|13591.7|926
1609335900000|2020-12-30 13:45:00|13599.6|13598.7|13601.3|13600.4|13602.2|13601.3|13599|13598.1|782
1609336200000|2020-12-30 13:50:00|13601.4|13600.5|13605.6|13604.7|13607.1|13606.2|13600.5|13599.6|813
1609336500000|2020-12-30 13:55:00|13605.7|13604.8|13600.8|13599.9|13607.5|13606.6|13600.6|13599.7|927
1609336800000|2020-12-30 14:00:00|13600.9|13600|13607.3|13606.4|13615.5|13614.6|13600.8|13599.9|1193
1609337100000|2020-12-30 14:05:00|13607.4|13606.5|13607.1|13606.2|13611.1|13610.2|13605.5|13604.6|954
1609337400000|2020-12-30 14:10:00|13607|13606.1|13602.4|13601.5|13608.6|13607.7|13598.9|13598|967
1609337700000|2020-12-30 14:15:00|13602.6|13601.7|13588.6|13587.7|13603.2|13602.3|13588.2|13587.3|970
1609338000000|2020-12-30 14:20:00|13588.5|13587.6|13586.3|13585.4|13588.6|13587.7|13582.7|13581.8|855
1609338300000|2020-12-30 14:25:00|13586.1|13585.2|13577.4|13576.5|13586.4|13585.5|13574.7|13573.8|816
1609338600000|2020-12-30 14:30:00|13577.3|13576.4|13581.6|13580.7|13589.8|13588.9|13576.9|13576|1028
1609338900000|2020-12-30 14:35:00|13581.5|13580.6|13578.5|13577.6|13582.8|13581.9|13573.2|13572.3|881
1609339200000|2020-12-30 14:40:00|13578.7|13577.8|13585.3|13584.4|13587|13585|13575.8|13574.9|953
1609339500000|2020-12-30 14:45:00|13585.4|13584.5|13593.7|13592.2|13595.1|13593.2|13582.4|13581.2|1118
1609339800000|2020-12-30 14:50:00|13593.8|13592.3|13599.8|13598.9|13600.7|13599.8|13590.1|13589.2|1221
1609340100000|2020-12-30 14:55:00|13599.9|13599|13604.6|13603.7|13606|13605.1|13596.3|13595.4|966
1609340400000|2020-12-30 15:00:00|13605|13604.1|13603.3|13602.4|13610.3|13608.3|13602.3|13601.4|1225
1609340700000|2020-12-30 15:05:00|13603.2|13602.3|13595.6|13594.7|13604.8|13603.9|13595.4|13594.5|950
1609341000000|2020-12-30 15:10:00|13595.7|13594.8|13592.6|13591.7|13596.2|13595.3|13585.4|13584.5|981
1609341300000|2020-12-30 15:15:00|13592.5|13591.6|13605|13604.1|13605.4|13604.5|13589|13588.1|1045
1609341600000|2020-12-30 15:20:00|13605.4|13604.5|13600.9|13600|13605.8|13604.9|13599.4|13598.5|904
1609341900000|2020-12-30 15:25:00|13600.8|13599.9|13599.4|13598.5|13606.9|13606|13598.5|13597.6|935
1609342200000|2020-12-30 15:30:00|13599.5|13598.6|13606.5|13605.6|13610|13609.1|13598.5|13597.6|938
1609342500000|2020-12-30 15:35:00|13606.4|13605.5|13606|13605.1|13610.3|13609.4|13601.5|13600.6|966
1609342800000|2020-12-30 15:40:00|13606.2|13605.3|13606|13605.1|13608.7|13607.8|13603.8|13602.9|996
1609343100000|2020-12-30 15:45:00|13605.7|13604.8|13617.7|13616.8|13618.1|13617.2|13602.9|13602|999
1609343400000|2020-12-30 15:50:00|13617.6|13616.7|13597.3|13596.4|13619|13618.1|13596.9|13596|1116
1609343700000|2020-12-30 15:55:00|13597.2|13596.3|13608.1|13607.2|13614.2|13613.3|13593.9|13593|1474
1609344000000|2020-12-30 16:00:00|13608.2|13607.3|13604.2|13603.3|13609.7|13608.8|13603.4|13602.5|1012
1609344300000|2020-12-30 16:05:00|13604|13603.1|13601.5|13600.6|13604.8|13603.9|13597.5|13596.6|764
1609344600000|2020-12-30 16:10:00|13601.4|13600.5|13599.3|13598.4|13605.1|13604.2|13598.2|13597.3|689
1609344900000|2020-12-30 16:15:00|13599.4|13598.5|13603.8|13602.9|13606.5|13605.6|13597.8|13596.9|755
1609345200000|2020-12-30 16:20:00|13603.6|13602.7|13601.3|13600.4|13603.6|13602.7|13600.4|13599.5|643
1609345500000|2020-12-30 16:25:00|13601.4|13600.5|13593.2|13592.3|13602.4|13601.5|13592.2|13591.3|731
1609345800000|2020-12-30 16:30:00|13593.4|13592.5|13592.5|13591.6|13598.1|13597.2|13592.1|13591.2|718
1609346100000|2020-12-30 16:35:00|13592.6|13591.7|13595.4|13594.5|13602.6|13601.7|13592.3|13591.4|748
1609346400000|2020-12-30 16:40:00|13595.5|13594.6|13599.6|13598.7|13600.4|13599.5|13593.7|13592.8|693
1609346700000|2020-12-30 16:45:00|13599.5|13598.6|13594.1|13593.2|13600.7|13599.8|13594|13593.1|499
1609347000000|2020-12-30 16:50:00|13594.2|13593.3|13597.5|13596.6|13599.1|13598.2|13594|13593.1|599
1609347300000|2020-12-30 16:55:00|13597.6|13596.7|13603.6|13602.7|13604.5|13603.6|13597.5|13596.6|740
1609347600000|2020-12-30 17:00:00|13603.7|13602.8|13603.6|13602.7|13605.8|13604.9|13599.4|13598.5|666
1609347900000|2020-12-30 17:05:00|13604.2|13603.3|13608.4|13607.5|13608.7|13607.8|13603.5|13602.6|547
1609348200000|2020-12-30 17:10:00|13608.5|13607.6|13602.3|13601.4|13608.9|13608|13601.4|13600.3|647
1609348500000|2020-12-30 17:15:00|13603.7|13600.8|13601|13600.1|13608.1|13607.2|13600.4|13599.5|799
1609348800000|2020-12-30 17:20:00|13601.1|13600.2|13602.5|13601.6|13602.8|13601.9|13599.3|13598.4|508
1609349100000|2020-12-30 17:25:00|13602.6|13601.7|13604.5|13603.6|13606.2|13605.3|13600.6|13599.7|492
1609349400000|2020-12-30 17:30:00|13604.4|13603.5|13604.6|13603.7|13606.8|13605.9|13604.1|13603.2|327
1609349700000|2020-12-30 17:35:00|13604.8|13603.9|13603|13602.1|13605.7|13604.8|13602.9|13602|475
1609350000000|2020-12-30 17:40:00|13603.1|13602.2|13605.6|13604.7|13605.9|13605|13602.6|13601.7|380
1609350300000|2020-12-30 17:45:00|13605.5|13604.6|13604.7|13603.8|13606.5|13605.6|13602.2|13601.3|439
1609350600000|2020-12-30 17:50:00|13605.2|13604.3|13601.3|13600.4|13605.8|13604.9|13600.9|13600|340
1609350900000|2020-12-30 17:55:00|13601.2|13600.3|13599.1|13598.2|13602.1|13601.2|13597.2|13596.3|525
1609351200000|2020-12-30 18:00:00|13599.2|13598.3|13606.9|13606|13608.9|13608|13599.1|13598.2|671
1609351500000|2020-12-30 18:05:00|13607.8|13606.9|13609.5|13608.6|13611.4|13610.5|13606.3|13605.4|444
1609351800000|2020-12-30 18:10:00|13609.6|13608.7|13610.6|13609.7|13611.9|13611|13609.5|13608.6|315
1609352100000|2020-12-30 18:15:00|13610.3|13609.4|13612.2|13611.3|13612.8|13611.9|13609.4|13608.5|458
1609352400000|2020-12-30 18:20:00|13612.1|13611.2|13610.4|13609.5|13612.4|13611.5|13609.3|13608.4|380
1609352700000|2020-12-30 18:25:00|13610.5|13609.6|13610.3|13609.4|13612|13611.1|13608.5|13607.6|363
1609353000000|2020-12-30 18:30:00|13611.1|13610.2|13613.2|13612.3|13614.6|13613.7|13609.1|13608.2|419
1609353300000|2020-12-30 18:35:00|13613.3|13612.4|13612|13611.1|13614.2|13613.3|13609.3|13608.4|331
1609353600000|2020-12-30 18:40:00|13611.9|13611|13609.9|13609|13612.2|13611.3|13608.8|13607.9|387
1609353900000|2020-12-30 18:45:00|13610|13609.1|13612.6|13611.7|13613.5|13612.6|13609.7|13608.8|246
1609354200000|2020-12-30 18:50:00|13612.7|13611.8|13615.2|13614.3|13615.2|13614.3|13611.4|13610.5|276
1609354500000|2020-12-30 18:55:00|13615|13614.1|13614.5|13613.6|13617.1|13616.2|13612.1|13611.2|374
1609354800000|2020-12-30 19:00:00|13614.4|13613.5|13617.7|13616.8|13618.4|13617.5|13614.4|13613.5|462
1609355100000|2020-12-30 19:05:00|13617.6|13616.7|13617.6|13616.7|13618.6|13617.7|13616.1|13615.2|362
1609355400000|2020-12-30 19:10:00|13617.5|13616.6|13616.5|13615.6|13617.7|13616.8|13615|13614.1|263
1609355700000|2020-12-30 19:15:00|13616.4|13615.5|13614.6|13613.7|13616.7|13615.8|13614|13613.1|256
1609356000000|2020-12-30 19:20:00|13614.5|13613.6|13614|13613.1|13617.2|13616.3|13613.8|13612.9|299
1609356300000|2020-12-30 19:25:00|13613.9|13613|13613.3|13612.4|13614.6|13613.7|13612.7|13611.8|225
1609356600000|2020-12-30 19:30:00|13613.4|13612.5|13608.5|13607.6|13613.7|13612.8|13608.4|13607.5|271
1609356900000|2020-12-30 19:35:00|13608.7|13607.8|13611.1|13610.2|13611.2|13610.3|13607.1|13606.2|422
1609357200000|2020-12-30 19:40:00|13611.2|13610.3|13612.1|13611.2|13612.4|13611.5|13609.5|13608.6|263
1609357500000|2020-12-30 19:45:00|13612.2|13611.3|13610.2|13609.3|13612.2|13611.3|13608.7|13607.8|369
1609357800000|2020-12-30 19:50:00|13610.3|13609.4|13610.2|13609.3|13610.5|13609.6|13608.8|13607.9|371
1609358100000|2020-12-30 19:55:00|13610.3|13609.4|13612.9|13612|13615.8|13614.9|13609.1|13606.9|744
1609358400000|2020-12-30 20:00:00|13612.8|13611.9|13615.9|13615|13616.4|13615.5|13611.4|13610.5|541
1609358700000|2020-12-30 20:05:00|13616.2|13615.3|13618.5|13617.6|13619|13618.1|13615.8|13614.9|279
1609359000000|2020-12-30 20:10:00|13618.6|13617.7|13617.4|13616.5|13618.7|13617.8|13617.2|13616.3|214
1609359300000|2020-12-30 20:15:00|13618.3|13617.4|13619.9|13619|13620.9|13620|13616.9|13616|414
1609359600000|2020-12-30 20:20:00|13620|13619.1|13619.6|13618.7|13620.8|13619.9|13618.5|13617.6|285
1609359900000|2020-12-30 20:25:00|13619.7|13618.8|13624.5|13623.6|13626.4|13625|13618.3|13617.4|574
1609360200000|2020-12-30 20:30:00|13624.6|13623.7|13624.5|13623|13625.7|13624.1|13623|13622|459
1609360500000|2020-12-30 20:35:00|13624.4|13622.9|13623.4|13622.5|13625.7|13623.9|13623.3|13622.4|268
1609360800000|2020-12-30 20:40:00|13623.5|13622.6|13623.5|13622.6|13623.7|13622.8|13622.7|13621.8|238
1609361100000|2020-12-30 20:45:00|13623.6|13622.7|13622|13621.1|13624.7|13623.8|13621.8|13620.9|301
1609361400000|2020-12-30 20:50:00|13622.1|13621.2|13620.8|13619.9|13623.2|13622.3|13620.4|13619.5|482
1609361700000|2020-12-30 20:55:00|13620.7|13619.8|13618.4|13617.5|13620.7|13619.8|13615.7|13614.8|703
1609362000000|2020-12-30 21:00:00|13618.3|13617.4|13615.8|13614.9|13619.8|13618.5|13612.7|13611.3|653
1609362300000|2020-12-30 21:05:00|13615.7|13614.8|13619.4|13618.5|13619.9|13618.8|13615.6|13614.7|325
1609362600000|2020-12-30 21:10:00|13619.6|13618.7|13616.1|13614.6|13619.6|13618.7|13615.4|13613.7|376
1609362900000|2020-12-30 21:15:00|13616.5|13614.2|13615.1|13613.6|13617.8|13616.5|13614.8|13613.1|231
1609363200000|2020-12-30 21:20:00|13614.6|13613.7|13619.7|13618.8|13619.9|13618.9|13614.6|13612.8|205
1609363500000|2020-12-30 21:25:00|13619.8|13618.9|13621.2|13619.7|13622.1|13621.2|13619.7|13618.8|186
1609363800000|2020-12-30 21:30:00|13621.1|13619.6|13621.3|13619.8|13623.6|13622|13620|13618.3|244
1609364100000|2020-12-30 21:35:00|13621.6|13619.4|13622.6|13621.7|13623.7|13622|13620.5|13619.4|229
1609364400000|2020-12-30 21:40:00|13622.5|13621.6|13622.4|13620.9|13623.9|13622|13621.5|13620.1|190
1609364700000|2020-12-30 21:45:00|13622.6|13621.1|13620.2|13618.7|13624.1|13621.8|13619.8|13617.8|371
1609365000000|2020-12-30 21:50:00|13621.1|13618.5|13624.3|13623.4|13625|13623.5|13620|13618|390
1609365300000|2020-12-30 21:55:00|13624.2|13623.3|13626.7|13623.1|13628|13624.7|13624.2|13621.2|437
1609365600000|2020-12-30 22:00:00|13626.4|13623|13623.4|13613.4|13627.6|13623|13621.5|13611.5|48
1609365900000|2020-12-30 22:05:00|13623|13613|13621.6|13611.6|13625.3|13617.3|13621|13611|225
1609366200000|2020-12-30 22:10:00|13621.7|13611.7|13622.4|13612.4|13626.7|13620.2|13621.5|13611.5|339
1609366500000|2020-12-30 22:15:00|13622.3|13612.3|13619.2|13609.2|13622.6|13612.6|13613.9|13603.9|231
1609366800000|2020-12-30 22:20:00|13618.7|13608.7|13620.1|13610.1|13621|13611|13616.6|13606.6|216
1609367100000|2020-12-30 22:25:00|13620|13610|13619.2|13609.2|13620.7|13610.7|13617.9|13607.9|164
1609367400000|2020-12-30 22:30:00|13619.1|13609.1|13619|13609|13620.4|13610.4|13617.4|13607.4|186
1609367700000|2020-12-30 22:35:00|13618.8|13608.8|13618.7|13608.7|13620.8|13610.8|13616.8|13607.4|179
1609368000000|2020-12-30 22:40:00|13619.1|13609.1|13619.2|13609.2|13620.4|13610.5|13618.4|13608.4|132
1609368300000|2020-12-30 22:45:00|13619.1|13609.1|13621.8|13613.1|13623.3|13613.8|13618.7|13608.7|241
1609368600000|2020-12-30 22:50:00|13621.9|13613.4|13623.3|13613.3|13625.3|13615.3|13619.3|13611.8|283
1609368900000|2020-12-30 22:55:00|13622.8|13614.5|13622.3|13612.3|13626.3|13616.3|13620.8|13611.1|277
1609369200000|2020-12-30 23:00:00|13622|13612|13624.6|13620.6|13625.2|13620.8|13621.8|13611.8|658
1609369500000|2020-12-30 23:05:00|13624.4|13620.7|13626|13623.4|13626.5|13624.3|13622.9|13619.8|467
1609369800000|2020-12-30 23:10:00|13626.1|13623.5|13629.2|13626.7|13629.9|13627.9|13623.6|13621.6|414
1609370100000|2020-12-30 23:15:00|13629.1|13626.6|13629.8|13628.3|13630.7|13629.3|13628.1|13626.1|488
1609370400000|2020-12-30 23:20:00|13630.2|13627.9|13628|13627.1|13630.8|13629.2|13627.8|13626.5|308
1609370700000|2020-12-30 23:25:00|13628.1|13627.2|13624.9|13624|13629.4|13627.5|13624.8|13623.5|255
1609371000000|2020-12-30 23:30:00|13625|13624.1|13627.3|13625|13627.8|13625|13623.9|13622.4|415
1609371300000|2020-12-30 23:35:00|13627.2|13624.7|13628|13626.5|13629.2|13627.6|13626.7|13624.7|249
1609371600000|2020-12-30 23:40:00|13628.5|13626.1|13629.6|13628.7|13630|13629.1|13627.1|13625.6|290
1609371900000|2020-12-30 23:45:00|13629.4|13628.1|13629.4|13628.5|13630.2|13629.2|13629.1|13627.6|155
1609372200000|2020-12-30 23:50:00|13629.5|13628.6|13630.1|13629.2|13630.8|13629.9|13629.2|13628.3|245
1609372500000|2020-12-30 23:55:00|13630|13629.1|13629.7|13628.8|13631|13629.5|13629.3|13628.1|167
1609372800000|2020-12-31 00:00:00|13629.8|13628.9|13627.6|13626.7|13630|13629.1|13626|13624.9|369
1609373100000|2020-12-31 00:05:00|13627.9|13626.4|13628.6|13627.7|13628.9|13627.9|13626|13625.1|292
1609373400000|2020-12-31 00:10:00|13628.5|13627.6|13629|13628.1|13630|13629.1|13627.9|13626.4|368
1609373700000|2020-12-31 00:15:00|13629.2|13628.3|13629.7|13628.8|13630.5|13629.6|13628.4|13626.9|288
1609374000000|2020-12-31 00:20:00|13629.8|13628.9|13630|13629.1|13631|13629.4|13629|13627.5|436
1609374300000|2020-12-31 00:25:00|13630.1|13629.2|13638.7|13637.8|13641.1|13639.7|13630|13629.1|742
1609374600000|2020-12-31 00:30:00|13639.1|13638.2|13644.6|13643.7|13644.9|13644|13638.6|13637.7|680
1609374900000|2020-12-31 00:35:00|13644.8|13643.9|13643|13642.1|13644.8|13643.9|13641.4|13640.5|508
1609375200000|2020-12-31 00:40:00|13643.1|13642.2|13644.7|13643.8|13645.1|13644.2|13641.6|13640.5|481
1609375500000|2020-12-31 00:45:00|13644.6|13643.7|13644.7|13643.8|13645.8|13644.9|13643.7|13642.2|463
1609375800000|2020-12-31 00:50:00|13644.5|13643.6|13645.9|13645|13647.9|13646|13643.9|13643|436
1609376100000|2020-12-31 00:55:00|13646.1|13645.2|13645.2|13643.7|13647|13646.1|13642.8|13641.6|420
1609376400000|2020-12-31 01:00:00|13645.3|13643.8|13645.3|13644.4|13646.8|13645.3|13641.3|13640.3|665
1609376700000|2020-12-31 01:05:00|13645.4|13644.5|13641.4|13640.5|13649.9|13648.4|13639.3|13638.4|822
1609377000000|2020-12-31 01:10:00|13641.7|13640.8|13643.4|13642.5|13644.2|13643|13639.9|13638.8|708
1609377300000|2020-12-31 01:15:00|13643.5|13642.6|13644.7|13643.8|13646.5|13645.1|13642.6|13640.6|608
1609377600000|2020-12-31 01:20:00|13644.6|13643.7|13645.6|13644.7|13646.8|13645.9|13643.7|13642.8|378
1609377900000|2020-12-31 01:25:00|13645.7|13644.8|13643|13642.1|13645.7|13644.8|13639.8|13638.9|555
1609378200000|2020-12-31 01:30:00|13642.9|13642|13641.4|13640.5|13643.3|13642|13639.6|13638.7|369
1609378500000|2020-12-31 01:35:00|13641.3|13640.4|13641.8|13640.9|13644.4|13642.9|13641|13639.3|389
1609378800000|2020-12-31 01:40:00|13642.6|13640.4|13641.7|13640.8|13645.8|13644.8|13641.4|13640.4|521
1609379100000|2020-12-31 01:45:00|13641.6|13640.7|13643|13642.1|13645|13643.7|13641.5|13640.6|554
1609379400000|2020-12-31 01:50:00|13642.9|13642|13647|13646.1|13647.3|13646.4|13642.1|13641.2|521
1609379700000|2020-12-31 01:55:00|13646.8|13645.9|13644.5|13643.6|13646.8|13645.9|13643.4|13641.8|539
1609380000000|2020-12-31 02:00:00|13644.3|13643.4|13646.7|13645.8|13647|13646.1|13644.1|13642.9|409
1609380300000|2020-12-31 02:05:00|13646.6|13645.7|13649|13648.1|13650.3|13649.4|13646.6|13645.6|483
1609380600000|2020-12-31 02:10:00|13649.1|13648.2|13647.7|13646.8|13650.2|13649.3|13647.3|13646.4|416
1609380900000|2020-12-31 02:15:00|13647.6|13646.7|13649.3|13648.4|13650.2|13649.3|13647.5|13646.1|432
1609381200000|2020-12-31 02:20:00|13649.2|13648.3|13645.8|13644.9|13649.4|13648.5|13645.1|13644.2|492
1609381500000|2020-12-31 02:25:00|13645.9|13645|13645.5|13644.6|13646.9|13645.5|13645|13644.1|357
1609381800000|2020-12-31 02:30:00|13645.2|13644.3|13645.1|13644.2|13646.2|13644.9|13644.4|13643.1|354
1609382100000|2020-12-31 02:35:00|13645.2|13644.3|13638.3|13637.4|13645.6|13644.7|13638.1|13637.2|403
1609382400000|2020-12-31 02:40:00|13638.2|13637.3|13628.3|13627.4|13638.5|13637.6|13624.3|13623|746
1609382700000|2020-12-31 02:45:00|13628.2|13627.3|13609.2|13608.3|13628.3|13627.4|13604.9|13603.2|980
1609383000000|2020-12-31 02:50:00|13609.9|13609|13613.7|13612.8|13614.2|13613.3|13606.4|13605.5|903
1609383300000|2020-12-31 02:55:00|13613.6|13612.7|13616.4|13615.5|13616.9|13616|13610.5|13609.6|701
1609383600000|2020-12-31 03:00:00|13616.3|13615.4|13623|13622.1|13624.9|13623.3|13616|13615.1|765
1609383900000|2020-12-31 03:05:00|13622.9|13622|13618.3|13617.4|13625.1|13624.2|13615.1|13613.3|934
1609384200000|2020-12-31 03:10:00|13619|13616.6|13615|13614.1|13622.7|13621.6|13614.7|13613.7|690
1609384500000|2020-12-31 03:15:00|13615.2|13614.3|13618.6|13617.7|13619.8|13618.4|13613.8|13612.9|582
1609384800000|2020-12-31 03:20:00|13618.5|13617.6|13615.4|13614.5|13618.6|13617.7|13614.4|13613.3|608
1609385100000|2020-12-31 03:25:00|13615.3|13614.4|13616.7|13615.8|13617.2|13615.9|13611.5|13610.6|600
1609385400000|2020-12-31 03:30:00|13616.6|13615.7|13618.9|13618|13619.6|13618.7|13615.2|13614.1|468
1609385700000|2020-12-31 03:35:00|13619.1|13618.2|13616.1|13615.2|13619.7|13618.8|13613.2|13612.3|624
1609386000000|2020-12-31 03:40:00|13616.2|13615.3|13615.6|13614.7|13617.4|13616.5|13614.4|13613.5|577
1609386300000|2020-12-31 03:45:00|13615.5|13614.6|13619.1|13618.2|13620.3|13619.4|13614.7|13613.8|615
1609386600000|2020-12-31 03:50:00|13619.2|13618.3|13618.8|13617.9|13619.7|13618.8|13615.9|13615|487
1609386900000|2020-12-31 03:55:00|13618.7|13617.8|13619.4|13618.5|13619.8|13618.8|13615.8|13614.3|389
1609387200000|2020-12-31 04:00:00|13619.3|13618.4|13618.2|13617.3|13620.6|13619.2|13618.2|13617.2|452
1609387500000|2020-12-31 04:05:00|13618.3|13617.4|13619.4|13618.5|13620.8|13619.9|13617.8|13616.3|325
1609387800000|2020-12-31 04:10:00|13619.5|13618.6|13618.6|13617.7|13619.8|13618.6|13617|13615.4|363
1609388100000|2020-12-31 04:15:00|13618.7|13617.8|13617.6|13616.7|13619.8|13618.9|13617.5|13616.6|235
1609388400000|2020-12-31 04:20:00|13617.5|13616.6|13614.2|13613.3|13617.8|13616.9|13614.1|13613.2|265
1609388700000|2020-12-31 04:25:00|13614.4|13613.5|13614.6|13613.7|13615.9|13615|13613.5|13612.6|317
1609389000000|2020-12-31 04:30:00|13614.7|13613.8|13616.7|13615.8|13616.9|13616|13614|13613.1|310
1609389300000|2020-12-31 04:35:00|13616.8|13615.9|13614.9|13614|13617.4|13616.2|13614.4|13613.5|203
1609389600000|2020-12-31 04:40:00|13615|13614.1|13615.9|13615|13617.2|13616.2|13614.3|13613.4|447
1609389900000|2020-12-31 04:45:00|13616.1|13615.2|13615.1|13614.2|13616.9|13616|13612.9|13612|267
1609390200000|2020-12-31 04:50:00|13615|13614.1|13616.7|13615.8|13617.7|13616.8|13614.8|13613.9|319
1609390500000|2020-12-31 04:55:00|13616.8|13615.9|13615.2|13614.3|13617.1|13616|13614.7|13613.1|388
1609390800000|2020-12-31 05:00:00|13615.3|13614.4|13616.1|13615.2|13616.8|13615.9|13614.7|13613.4|281
1609391100000|2020-12-31 05:05:00|13616.2|13615.3|13615.6|13614.7|13616.9|13615.7|13615.3|13614.2|280
1609391400000|2020-12-31 05:10:00|13615.7|13614.8|13619.3|13618.4|13620|13619|13615.5|13614.6|241
1609391700000|2020-12-31 05:15:00|13619.4|13618.5|13619.4|13618.5|13621|13620.1|13618.8|13617.9|205
1609392000000|2020-12-31 05:20:00|13619.3|13618.4|13620.9|13620|13621.5|13620.6|13619.1|13618.2|285
1609392300000|2020-12-31 05:25:00|13621|13620.1|13622.4|13621.5|13622.7|13621.8|13620.5|13619.6|346
1609392600000|2020-12-31 05:30:00|13622.6|13621.7|13625.2|13624.3|13625.3|13624.4|13622.3|13621|589
1609392900000|2020-12-31 05:35:00|13625.1|13624.2|13626.1|13625.2|13627|13626.1|13624.8|13623.9|455
1609393200000|2020-12-31 05:40:00|13626.9|13626|13627.1|13624.8|13627.4|13626|13624.6|13623.4|359
1609393500000|2020-12-31 05:45:00|13627|13624.7|13626.8|13625.9|13627.5|13626.6|13625|13624.1|436
1609393800000|2020-12-31 05:50:00|13626.7|13625.8|13628|13627.1|13628.7|13627.8|13626.7|13625.8|331
1609394100000|2020-12-31 05:55:00|13627.9|13627|13625.7|13624.8|13628.1|13627.2|13624.6|13623.7|321
1609394400000|2020-12-31 06:00:00|13625.8|13624.9|13627.9|13627|13629.1|13628.2|13625.2|13624.3|283
1609394700000|2020-12-31 06:05:00|13627.8|13626.9|13630.9|13630|13631.2|13630.3|13627.2|13626.3|526
1609395000000|2020-12-31 06:10:00|13631|13630.1|13629.8|13628.9|13632.7|13631.8|13628|13626.8|513
1609395300000|2020-12-31 06:15:00|13629.9|13629|13627.1|13626.2|13630.1|13629.2|13626.1|13624.3|563
1609395600000|2020-12-31 06:20:00|13627.2|13626.3|13627.9|13627|13629.6|13627.9|13626.9|13625.2|390
1609395900000|2020-12-31 06:25:00|13628|13627.1|13636.2|13635.3|13637|13636.1|13627.9|13626.7|710
1609396200000|2020-12-31 06:30:00|13636.1|13635.2|13635.3|13634.4|13637.4|13636.5|13633.8|13632.7|545
1609396500000|2020-12-31 06:35:00|13635.2|13634.3|13633.7|13632.8|13635.5|13634.4|13632|13630.9|564
1609396800000|2020-12-31 06:40:00|13633.8|13632.9|13632.4|13631.5|13635|13634.1|13631.5|13630.6|504
1609397100000|2020-12-31 06:45:00|13632.5|13631.6|13632.7|13631.8|13634.5|13633.6|13631.9|13630.9|511
1609397400000|2020-12-31 06:50:00|13632.2|13631.3|13627|13626.1|13633|13632.1|13626.8|13625.3|544
1609397700000|2020-12-31 06:55:00|13626.9|13626|13628.1|13627.2|13631|13630.1|13626.7|13625.8|485
1609398000000|2020-12-31 07:00:00|13628.2|13627.3|13628.8|13627.9|13631.4|13630.5|13626.4|13625.5|753
1609398300000|2020-12-31 07:05:00|13628.7|13627.8|13631.8|13630.9|13632.4|13631.5|13626.6|13625.7|726
1609398600000|2020-12-31 07:10:00|13630.9|13630|13627.8|13626.9|13632.2|13631.2|13626.6|13625.3|739
1609398900000|2020-12-31 07:15:00|13627.9|13627|13634.1|13633.2|13634.8|13633.3|13627.2|13626.3|603
1609399200000|2020-12-31 07:20:00|13634|13633.1|13640.4|13639.5|13641.7|13640.2|13633|13632.1|800
1609399500000|2020-12-31 07:25:00|13640.5|13639.6|13643.3|13642.4|13645.3|13644.4|13639|13637.9|660
1609399800000|2020-12-31 07:30:00|13643.2|13642.3|13636.9|13636|13643.9|13643|13634|13633.1|650
1609400100000|2020-12-31 07:35:00|13637.6|13636.7|13633.7|13632.8|13637.6|13636.7|13632.6|13631.7|875
1609400400000|2020-12-31 07:40:00|13633.8|13632.9|13646.9|13646|13647.5|13646.6|13632.9|13632|822
1609400700000|2020-12-31 07:45:00|13647.1|13646.2|13644.3|13643.4|13647.1|13646.2|13639.7|13638.8|737
1609401000000|2020-12-31 07:50:00|13644.5|13643.6|13648.5|13647.6|13649.1|13648.2|13642.9|13642|716
1609401300000|2020-12-31 07:55:00|13648.6|13647.7|13654.9|13654|13656.8|13655.4|13643.6|13642.7|798
1609401600000|2020-12-31 08:00:00|13655|13654.1|13655.5|13654.6|13657.8|13656.5|13649.3|13648.4|941
1609401900000|2020-12-31 08:05:00|13655.7|13654.8|13651.3|13650.4|13659.2|13658.3|13651.1|13650.2|569
1609402200000|2020-12-31 08:10:00|13651.2|13650.3|13645.7|13644.8|13653|13652.1|13645.2|13644.3|729
1609402500000|2020-12-31 08:15:00|13645.8|13644.9|13650.6|13649.7|13651.9|13651|13644.9|13644|662
1609402800000|2020-12-31 08:20:00|13650.5|13649.6|13648.5|13647.6|13653.6|13652.4|13647.7|13646.8|731
1609403100000|2020-12-31 08:25:00|13648.7|13647.8|13650.9|13650|13652.4|13651.5|13645.3|13644.4|807
1609403400000|2020-12-31 08:30:00|13651.6|13650.7|13664.9|13664|13665.5|13664.6|13650.8|13649.9|807
1609403700000|2020-12-31 08:35:00|13665|13664.1|13658.8|13657.9|13669|13668.1|13656.7|13655.8|988
1609404000000|2020-12-31 08:40:00|13658.9|13658|13659|13658.1|13662.2|13661.3|13657.3|13656.4|841
1609404300000|2020-12-31 08:45:00|13658.5|13657.6|13667.8|13666.9|13670.7|13669.8|13658.3|13657.4|924
1609404600000|2020-12-31 08:50:00|13667.7|13666.8|13666.7|13665.8|13670.7|13669.8|13666.7|13665.8|729
1609404900000|2020-12-31 08:55:00|13666.8|13665.9|13668.2|13667.3|13668.5|13667.6|13662|13661.1|787
1609405200000|2020-12-31 09:00:00|13668.3|13667.4|13666.8|13665.9|13669|13668.1|13664|13663.1|630
1609405500000|2020-12-31 09:05:00|13666.5|13665.6|13664|13663.1|13667|13666.1|13662.7|13661.8|698
1609405800000|2020-12-31 09:10:00|13663.9|13663|13663.9|13663|13664.3|13663.4|13654|13653.1|817
1609406100000|2020-12-31 09:15:00|13664|13663.1|13659.5|13658.6|13664.5|13663.6|13657.1|13656.2|802
1609406400000|2020-12-31 09:20:00|13659.3|13658.4|13656.7|13655.8|13659.6|13658.7|13653.2|13652.3|611
1609406700000|2020-12-31 09:25:00|13656.6|13655.7|13659.1|13658.2|13663.3|13662.4|13655.7|13654.8|747
1609407000000|2020-12-31 09:30:00|13659.2|13658.3|13655.8|13654.9|13661|13660.1|13653.4|13652.5|634
1609407300000|2020-12-31 09:35:00|13655.7|13654.8|13659.9|13659|13661.4|13660.5|13654.3|13653.4|646
1609407600000|2020-12-31 09:40:00|13659.8|13658.9|13657.4|13656.5|13661.5|13660.6|13655.9|13655|801
1609407900000|2020-12-31 09:45:00|13657.5|13656.6|13661.2|13660.3|13661.3|13660.4|13653.1|13652.2|620
1609408200000|2020-12-31 09:50:00|13661.1|13660.2|13658.9|13658|13669.3|13668.2|13658.7|13657.8|736
1609408500000|2020-12-31 09:55:00|13659|13658.1|13659.3|13658.4|13662.6|13661.7|13656|13655.1|1081
1609408800000|2020-12-31 10:00:00|13659.2|13658.3|13654.4|13653.5|13662.2|13661|13651.8|13650.9|798
1609409100000|2020-12-31 10:05:00|13654.5|13653.6|13656.7|13655.8|13657.1|13656.2|13652.6|13651.7|695
1609409400000|2020-12-31 10:10:00|13656.6|13655.7|13662.8|13661.9|13666.5|13665.6|13654.9|13654|771
1609409700000|2020-12-31 10:15:00|13662.5|13661.6|13670.1|13669.2|13670.8|13669.9|13662|13661.1|1019
1609410000000|2020-12-31 10:20:00|13670.2|13669.3|13674.7|13673.8|13674.7|13673.8|13667.6|13666.7|773
1609410300000|2020-12-31 10:25:00|13674.5|13673.6|13678.9|13678|13680.9|13680|13673.2|13672.3|889
1609410600000|2020-12-31 10:30:00|13679|13678.1|13686|13685.1|13687|13686.1|13676.6|13675.7|870
1609410900000|2020-12-31 10:35:00|13685.9|13685|13676.8|13675.9|13686.6|13685.7|13675.9|13674.9|733
1609411200000|2020-12-31 10:40:00|13676.3|13675.4|13670.8|13669.9|13678.3|13677.4|13670.3|13669.4|689
1609411500000|2020-12-31 10:45:00|13671.4|13670.5|13671.9|13671|13678.2|13677.3|13670.4|13669.5|914
1609411800000|2020-12-31 10:50:00|13671.6|13670.7|13665.1|13664.2|13672.5|13671.6|13665.1|13664.2|656
1609412100000|2020-12-31 10:55:00|13665.2|13664.3|13674.7|13673.8|13677.3|13676.4|13665|13664.1|775
1609412400000|2020-12-31 11:00:00|13674.8|13673.9|13668.8|13667.9|13674.9|13674|13664.7|13663.8|711
1609412700000|2020-12-31 11:05:00|13668.7|13667.8|13657.2|13656.3|13668.9|13668|13655.8|13654.9|700
1609413000000|2020-12-31 11:10:00|13656.9|13656|13654.4|13653.5|13657.3|13656.4|13652.9|13652|725
1609413300000|2020-12-31 11:15:00|13654|13653.1|13662.8|13661.9|13664.9|13664|13653.6|13652.7|676
1609413600000|2020-12-31 11:20:00|13662.9|13662|13653.8|13652.9|13663.4|13662.5|13652|13651.1|680
1609413900000|2020-12-31 11:25:00|13653.5|13652.6|13650.4|13649.5|13657.2|13656.3|13649.1|13648.2|603
1609414200000|2020-12-31 11:30:00|13651|13650.1|13646.8|13645.9|13658.5|13657.6|13644.7|13643.2|738
1609414500000|2020-12-31 11:35:00|13646.9|13646|13640.9|13640|13647.4|13646.4|13639.9|13639|830
1609414800000|2020-12-31 11:40:00|13641.1|13640.2|13650.8|13649.9|13651.6|13650.7|13641|13640.1|631
1609415100000|2020-12-31 11:45:00|13650.9|13650|13652|13651.1|13653.3|13652.4|13649.5|13648.6|726
1609415400000|2020-12-31 11:50:00|13652.1|13651.2|13654|13653.1|13660.2|13659.3|13651.7|13650.8|919
1609415700000|2020-12-31 11:55:00|13654.1|13653.2|13649.1|13648.2|13655.4|13654.5|13643.4|13642.5|888
1609416000000|2020-12-31 12:00:00|13649.3|13648.4|13651|13650.1|13653.4|13652.5|13645.1|13644.2|927
1609416300000|2020-12-31 12:05:00|13650.9|13650|13654.6|13653.7|13658.2|13657.3|13650.1|13649.2|850
1609416600000|2020-12-31 12:10:00|13654.7|13653.8|13660|13659.1|13660.1|13659.2|13653.1|13652.2|545
1609416900000|2020-12-31 12:15:00|13660.1|13659.2|13657.7|13656.8|13670.4|13669.5|13656.1|13655.2|888
1609417200000|2020-12-31 12:20:00|13657.6|13656.7|13655.1|13654.2|13660.4|13659.5|13655.1|13654.2|547
1609417500000|2020-12-31 12:25:00|13655|13654.1|13655.3|13654.4|13661.3|13660.4|13654.9|13654|685
1609417800000|2020-12-31 12:30:00|13655.2|13654.3|13659.4|13658.5|13659.4|13658.5|13653.4|13652.5|547
1609418100000|2020-12-31 12:35:00|13659.3|13658.4|13662.6|13661.7|13664.6|13663.7|13659.1|13658.2|539
1609418400000|2020-12-31 12:40:00|13662.8|13661.9|13653.7|13652.8|13663.9|13663|13651.2|13650.3|635
1609418700000|2020-12-31 12:45:00|13653.4|13652.5|13656|13655.1|13657|13656.1|13653|13652.1|560
1609419000000|2020-12-31 12:50:00|13655.8|13654.9|13657.5|13656.6|13660.5|13659.6|13653.8|13652.9|632
1609419300000|2020-12-31 12:55:00|13657.7|13656.8|13662.9|13662|13663.9|13663|13655.7|13654.8|832
1609419600000|2020-12-31 13:00:00|13662.8|13661.9|13662.2|13661.3|13664.3|13663.4|13661|13660.1|652
1609419900000|2020-12-31 13:05:00|13662.3|13661.4|13653.1|13652.2|13662.4|13661.5|13649.7|13648.8|655
1609420200000|2020-12-31 13:10:00|13653.2|13652.3|13649.7|13648.8|13653.2|13652.3|13643.4|13642.5|633
1609420500000|2020-12-31 13:15:00|13649.9|13649|13643.1|13642.2|13650.3|13649.4|13638.9|13638|666
1609420800000|2020-12-31 13:20:00|13642.6|13641.7|13635.8|13634.9|13644|13643.1|13635|13634.1|752
1609421100000|2020-12-31 13:25:00|13635.9|13635|13633.3|13629.7|13636.7|13635.8|13629.6|13628.7|748
1609421400000|2020-12-31 13:30:00|13633.6|13629.9|13633.9|13633|13638.3|13637.4|13631.8|13629.9|567
1609421700000|2020-12-31 13:35:00|13633.8|13632.9|13636.2|13635.3|13638.8|13637.9|13633.6|13632.7|559
1609422000000|2020-12-31 13:40:00|13636.1|13635.2|13633.9|13633|13637.2|13636.3|13630.3|13629.4|619
1609422300000|2020-12-31 13:45:00|13634|13633.1|13637.3|13636.4|13639.3|13638.4|13633|13632.1|656
1609422600000|2020-12-31 13:50:00|13637.2|13636.3|13641.1|13640.2|13646.7|13645.8|13637.2|13636.3|692
1609422900000|2020-12-31 13:55:00|13641.3|13640.4|13650.8|13649.9|13653.4|13652.5|13641.3|13640.4|676
1609423200000|2020-12-31 14:00:00|13651|13650.1|13649|13648.1|13654.4|13653.5|13647.7|13646.5|859
1609423500000|2020-12-31 14:05:00|13649.3|13648.4|13653.8|13652.9|13659.1|13658.2|13649.1|13648.2|609
1609423800000|2020-12-31 14:10:00|13653.7|13652.8|13654|13653.1|13658.3|13657.4|13652.8|13651.9|523
1609424100000|2020-12-31 14:15:00|13654.2|13653.3|13658.1|13657.2|13659.4|13658.5|13652.7|13651.8|668
1609424400000|2020-12-31 14:20:00|13657.9|13657|13647.3|13646.4|13660.4|13659.5|13646.9|13646|571
1609424700000|2020-12-31 14:25:00|13647.2|13646.3|13651|13650.1|13655.5|13654.6|13647.2|13646.3|653
1609425000000|2020-12-31 14:30:00|13650.9|13650|13641.7|13640.8|13652.4|13651.5|13641.2|13640.3|790
1609425300000|2020-12-31 14:35:00|13641.8|13640.9|13644.8|13643.9|13646|13645.1|13640.4|13639.5|774
1609425600000|2020-12-31 14:40:00|13645.3|13644.4|13650.9|13650|13651.2|13650.3|13644.8|13643.9|567
1609425900000|2020-12-31 14:45:00|13651|13650.1|13663.7|13662.8|13664.2|13663.3|13651|13650.1|844
1609426200000|2020-12-31 14:50:00|13664|13663.1|13657.1|13656.2|13666.1|13665.2|13655.4|13654.5|763
1609426500000|2020-12-31 14:55:00|13657.2|13656.3|13660.5|13659.6|13662.1|13661.2|13655.8|13654.9|803
1609426800000|2020-12-31 15:00:00|13660.4|13659.5|13659|13658.1|13661.9|13661|13657.9|13657|719
1609427100000|2020-12-31 15:05:00|13658.9|13658|13662.6|13661.7|13667.8|13666.9|13657.9|13657|689
1609427400000|2020-12-31 15:10:00|13662.8|13661.9|13667.9|13667|13672.2|13671.3|13658.4|13657.3|735
1609427700000|2020-12-31 15:15:00|13668|13667.1|13673.3|13672.4|13674.3|13673.4|13663.6|13662.7|946
1609428000000|2020-12-31 15:20:00|13673.4|13672.5|13668.6|13667.7|13675.1|13674.2|13667.7|13666.8|1036
1609428300000|2020-12-31 15:25:00|13668.7|13667.8|13655|13654.1|13671.8|13670.9|13654.1|13653.2|873
1609428600000|2020-12-31 15:30:00|13655.1|13654.2|13647.9|13647|13657.8|13656.9|13647.8|13646.9|942
1609428900000|2020-12-31 15:35:00|13648.1|13647.2|13648.3|13647.4|13658.3|13657.4|13646.5|13645.6|1034
1609429200000|2020-12-31 15:40:00|13648.4|13647.5|13638.9|13638|13651.4|13650.5|13632.6|13630.9|1200
1609429500000|2020-12-31 15:45:00|13639|13638.1|13632.1|13631.2|13641.7|13640.8|13632|13631.1|1377
1609429800000|2020-12-31 15:50:00|13632.4|13631.5|13643|13642.1|13651|13650.1|13631.2|13630.1|1350
1609430100000|2020-12-31 15:55:00|13643.1|13642.2|13671.7|13670.8|13675|13674.1|13642.3|13640.9|1771
1609430400000|2020-12-31 16:00:00|13671.9|13671|13664.6|13662.3|13676.9|13676|13659.8|13658.9|1562
1609430700000|2020-12-31 16:05:00|13663.9|13662.2|13665.3|13664.4|13667.6|13666.7|13659.9|13659|1145
1609431000000|2020-12-31 16:10:00|13665.5|13664.6|13659.7|13658.8|13668.8|13667.9|13658.8|13657.9|1036
1609431300000|2020-12-31 16:15:00|13659.6|13658.7|13661.6|13660.7|13665.2|13664.3|13658.8|13657.9|595
1609431600000|2020-12-31 16:20:00|13661.5|13660.6|13665.3|13664.4|13667.1|13666.2|13660.2|13659.3|701
1609431900000|2020-12-31 16:25:00|13665.4|13664.5|13654.9|13654|13666.6|13665.7|13653.9|13653|892
1609432200000|2020-12-31 16:30:00|13655|13654.1|13649.9|13649|13658.3|13657.4|13648.2|13647.3|1037
1609432500000|2020-12-31 16:35:00|13650|13649.1|13651.7|13650.8|13652.1|13651.2|13648.2|13647.3|907
1609432800000|2020-12-31 16:40:00|13651.9|13651|13645.9|13645|13654.1|13653.2|13645.8|13644.9|958
1609433100000|2020-12-31 16:45:00|13646|13645.1|13647.8|13646.9|13650.6|13649.7|13639.8|13638.9|849
1609433400000|2020-12-31 16:50:00|13647.7|13646.8|13651.8|13650.9|13652.3|13651.4|13647.4|13646.5|687
1609433700000|2020-12-31 16:55:00|13651.9|13651|13664.7|13663.8|13666.2|13665.3|13651.5|13650.6|854
1609434000000|2020-12-31 17:00:00|13664.8|13663.9|13670.7|13669.8|13679.2|13678.3|13660.8|13659.9|907
1609434300000|2020-12-31 17:05:00|13670.6|13669.7|13670.6|13669.7|13672.6|13671.7|13666.6|13665.7|760
1609434600000|2020-12-31 17:10:00|13670.5|13669.6|13664.4|13663.5|13670.9|13670|13663.6|13662.7|698
1609434900000|2020-12-31 17:15:00|13664.3|13663.4|13661.6|13660.7|13666.3|13665.4|13660.7|13659.8|521
1609435200000|2020-12-31 17:20:00|13661.5|13660.6|13667|13666.1|13667.5|13666.6|13658.7|13657.8|673
1609435500000|2020-12-31 17:25:00|13666.9|13666|13667.2|13666.3|13670.2|13669.3|13664.8|13663.9|488
1609435800000|2020-12-31 17:30:00|13667.3|13666.4|13663|13662.1|13667.3|13666.4|13662|13661.1|535
1609436100000|2020-12-31 17:35:00|13662.9|13662|13661|13660.1|13665.7|13664.8|13659.1|13658.2|630
1609436400000|2020-12-31 17:40:00|13660.5|13659.6|13661.9|13661|13662.5|13661.6|13659.8|13658.9|480
1609436700000|2020-12-31 17:45:00|13662.1|13661.2|13663.3|13662.4|13664.3|13663.4|13660.9|13660|410
1609437000000|2020-12-31 17:50:00|13662.7|13661.8|13657.6|13656.7|13663.2|13662.3|13657.1|13656.2|511
1609437300000|2020-12-31 17:55:00|13656.7|13655.8|13651.2|13650.3|13658.1|13657.2|13650.6|13649.7|716
1609437600000|2020-12-31 18:00:00|13650.7|13649.8|13655.2|13654.3|13655.6|13654.7|13650.7|13649.8|552
1609437900000|2020-12-31 18:05:00|13655.3|13654.4|13657.5|13656.6|13658.8|13657.9|13655.3|13654.4|398
1609438200000|2020-12-31 18:10:00|13657.4|13656.5|13660.2|13659.3|13660.4|13659.5|13657|13656.1|419
1609438500000|2020-12-31 18:15:00|13660.1|13659.2|13659.3|13658.4|13663|13662.1|13659.1|13658.2|405
1609438800000|2020-12-31 18:20:00|13659.2|13658.3|13658.8|13657.9|13662.8|13661.9|13658.6|13657.7|330
1609439100000|2020-12-31 18:25:00|13658.9|13658|13655.9|13655|13659.4|13658.5|13655.7|13654.8|408
1609439400000|2020-12-31 18:30:00|13656|13655.1|13654.8|13653.9|13656|13655.1|13654.7|13653.8|276
1609439700000|2020-12-31 18:35:00|13654.9|13654|13657.8|13656.9|13658|13657.1|13653|13652.1|309
1609440000000|2020-12-31 18:40:00|13658|13657.1|13657.4|13656.5|13659.5|13658.6|13655.1|13654.2|281
1609440300000|2020-12-31 18:45:00|13657.7|13656.8|13655.2|13654.3|13658.3|13657.4|13655|13654.1|297
1609440600000|2020-12-31 18:50:00|13655|13654.1|13659.6|13658.7|13660.1|13659.2|13654.9|13654|269
1609440900000|2020-12-31 18:55:00|13660|13659.1|13659.7|13658.8|13661.3|13660.4|13659.1|13658.2|338
1609441200000|2020-12-31 19:00:00|13659.8|13658.9|13658.2|13657.3|13659.9|13659|13654|13652.2|423
1609441500000|2020-12-31 19:05:00|13658.1|13657.2|13663.1|13662.2|13663.2|13662.3|13657.9|13657|303
1609441800000|2020-12-31 19:10:00|13663.2|13662.3|13666.6|13665.7|13666.9|13666|13662.9|13662|393
1609442100000|2020-12-31 19:15:00|13666.7|13665.8|13665.6|13664.7|13667.6|13666.7|13664.4|13663.5|379
1609442400000|2020-12-31 19:20:00|13665.7|13664.8|13667.1|13666.2|13669.2|13668.3|13665.4|13664.5|292
1609442700000|2020-12-31 19:25:00|13667|13666.1|13673.1|13672.2|13674.9|13674|13666.9|13666|292
1609443000000|2020-12-31 19:30:00|13673|13672.1|13672|13671.1|13674.3|13673.4|13671.7|13670.8|307
1609443300000|2020-12-31 19:35:00|13672.1|13671.2|13673.2|13672.3|13673.4|13672.5|13671|13670.1|248
1609443600000|2020-12-31 19:40:00|13673.3|13672.4|13674.2|13673.3|13675.6|13674.7|13672.9|13672|380
1609443900000|2020-12-31 19:45:00|13674.1|13673.2|13664.6|13663.7|13674.3|13673.4|13664.3|13663.4|480
1609444200000|2020-12-31 19:50:00|13664.7|13663.8|13661|13660.1|13665.7|13664.8|13656|13655.1|456
1609444500000|2020-12-31 19:55:00|13660.9|13660|13667.8|13666.9|13670.3|13669.1|13660.9|13659.5|700
1609444800000|2020-12-31 20:00:00|13667.9|13667|13668.2|13667.3|13669.6|13668.2|13665.4|13664|471
1609445100000|2020-12-31 20:05:00|13668.1|13667.2|13668.9|13668|13669.5|13668.2|13667.8|13666.8|258
1609445400000|2020-12-31 20:10:00|13668.7|13667.8|13668.1|13667.2|13671.6|13670.2|13666.7|13665.7|279
1609445700000|2020-12-31 20:15:00|13668.3|13667.4|13664|13663.1|13668.9|13667.8|13663.5|13662.5|332
1609446000000|2020-12-31 20:20:00|13663.9|13663|13669.4|13668.5|13670.2|13669.2|13663.6|13662.4|260
1609446300000|2020-12-31 20:25:00|13669.3|13668.4|13671.7|13670.2|13672.6|13671.2|13669.1|13667.8|376
1609446600000|2020-12-31 20:30:00|13671.8|13670.3|13673.9|13673|13675.2|13673.5|13671.5|13669.6|308
1609446900000|2020-12-31 20:35:00|13674|13673.1|13672.7|13671.2|13674.8|13673.3|13672|13670.6|425
1609447200000|2020-12-31 20:40:00|13672.8|13671.3|13667.7|13665.2|13673.8|13672.2|13666|13664.6|399
1609447500000|2020-12-31 20:45:00|13667.8|13666.1|13666.3|13664.8|13668.9|13667.2|13662.8|13661.3|447
1609447800000|2020-12-31 20:50:00|13666.1|13664.6|13669.8|13667.5|13670.8|13669.2|13664.4|13662.8|606
1609448100000|2020-12-31 20:55:00|13669.4|13667.9|13676.7|13675.2|13677|13675.4|13669.2|13667.3|787
1609448400000|2020-12-31 21:00:00|13676.4|13675.5|13673.6|13672.7|13677.7|13676.3|13673|13671.7|579
1609448700000|2020-12-31 21:05:00|13673.7|13672.8|13677.1|13675.6|13678.1|13676.3|13673.3|13670.4|320
1609449000000|2020-12-31 21:10:00|13676.8|13675.9|13677.4|13675.9|13680.4|13679.2|13676.3|13674.8|313
1609449300000|2020-12-31 21:15:00|13677.3|13675.8|13675.5|13674.6|13677.8|13676.9|13674.5|13673.5|171
1609449600000|2020-12-31 21:20:00|13675.6|13674.7|13675.5|13674|13676.5|13675.2|13674.3|13672.8|141
1609449900000|2020-12-31 21:25:00|13675.8|13674.3|13672.7|13671.2|13676.9|13675.4|13670.4|13668.9|273
1609450200000|2020-12-31 21:30:00|13672.4|13670.9|13670.4|13668.9|13673.8|13672.3|13670.1|13668.6|233
1609450500000|2020-12-31 21:35:00|13670.5|13669|13671.6|13670.1|13674.6|13673.1|13669.3|13667.8|247
1609450800000|2020-12-31 21:40:00|13671.7|13670.2|13670.7|13669.2|13672.2|13670.7|13665.5|13664|359
1609451100000|2020-12-31 21:45:00|13670.9|13669.4|13669|13667.5|13671|13669.5|13662.9|13661.4|409
1609451400000|2020-12-31 21:50:00|13668.4|13666.7|13663.2|13661.7|13668.5|13667|13662.7|13661.2|271
1609451700000|2020-12-31 21:55:00|13663.3|13661.8|13665.1|13663.6|13667.6|13664.9|13662|13658.7|204
1609707600000|2021-01-03 21:00:00|13674.1|13655.5|13673.3|13653.3|13679.6|13659.6|13666.7|13646.7|53
1609707900000|2021-01-03 21:05:00|13668.8|13648.8|13668.3|13648.3|13679|13659|13667.7|13647.7|29
1609708200000|2021-01-03 21:10:00|13667.7|13647.7|13673.4|13655.6|13680.2|13660.2|13667.7|13647.7|39
1609708500000|2021-01-03 21:15:00|13676.8|13656.8|13666.5|13646.5|13679.7|13659.7|13656.8|13636.8|102
1609708800000|2021-01-03 21:20:00|13671.4|13651.4|13665.5|13645.5|13678.8|13658.8|13663.4|13643.4|33
1609709100000|2021-01-03 21:25:00|13663.6|13643.6|13663.4|13643.4|13676.8|13656.8|13663.4|13643.4|11
1609709400000|2021-01-03 21:30:00|13676.2|13656.2|13663.6|13643.6|13676.8|13656.8|13663.4|13643.4|18
1609709700000|2021-01-03 21:35:00|13663.4|13643.4|13667.3|13647.3|13679.2|13659.2|13663.4|13643.4|15
1609710000000|2021-01-03 21:40:00|13668.4|13651.3|13668.4|13652.6|13671.6|13653.3|13668.4|13651.3|15
1609710300000|2021-01-03 21:45:00|13667.7|13652.7|13670.5|13652.8|13670.5|13653|13667.7|13652.3|7
1609710600000|2021-01-03 21:50:00|13675.6|13655.6|13667.8|13649.9|13683.3|13663.3|13667.8|13649.9|47
1609710900000|2021-01-03 21:55:00|13669.5|13652.8|13659|13639|13671.7|13659.1|13659|13639|51
1609711200000|2021-01-03 22:00:00|13665.1|13645.1|13663.5|13643.5|13667|13651|13658|13638|99
1609711500000|2021-01-03 22:05:00|13663|13643|13658.4|13641.4|13668.7|13650.2|13650.5|13635.4|118
1609711800000|2021-01-03 22:10:00|13657.7|13639.9|13660.4|13645|13661.6|13646.7|13655.2|13637.6|230
1609712100000|2021-01-03 22:15:00|13660.7|13645.1|13655.2|13648.7|13661|13648.7|13654.8|13641.9|159
1609712400000|2021-01-03 22:20:00|13657.3|13646.2|13664.6|13649.6|13676.4|13661.4|13654.8|13642.7|284
1609712700000|2021-01-03 22:25:00|13664.4|13649.4|13665.1|13650.1|13672.5|13661.8|13664|13649|257
1609713000000|2021-01-03 22:30:00|13665.2|13650.2|13660|13653.5|13666.2|13654|13659.4|13647.4|133
1609713300000|2021-01-03 22:35:00|13662.9|13651.2|13662.3|13652.3|13665.3|13654.7|13659.4|13648.5|154
1609713600000|2021-01-03 22:40:00|13661.9|13651.9|13661.3|13652.2|13663.3|13653.9|13660.4|13650.4|168
1609713900000|2021-01-03 22:45:00|13661.6|13653.1|13662.8|13654.1|13664.3|13656|13661.1|13651.1|265
1609714200000|2021-01-03 22:50:00|13662.5|13653.8|13663.3|13654.2|13669.9|13660.5|13660.4|13652.2|289
1609714500000|2021-01-03 22:55:00|13663.7|13654|13666.8|13656.8|13667.7|13657.7|13663|13653.4|268
1609714800000|2021-01-03 23:00:00|13666.9|13656.9|13662.7|13654|13672.6|13662.6|13662.1|13653.2|759
1609715100000|2021-01-03 23:05:00|13664.3|13654.3|13668.4|13660.2|13669.8|13661.4|13660.1|13653.3|963
1609715400000|2021-01-03 23:10:00|13668.3|13660.3|13668.4|13663.9|13670|13664.2|13661.8|13656.7|847
1609715700000|2021-01-03 23:15:00|13667.7|13663.6|13664.7|13662.1|13669|13666.2|13663.6|13661.9|605
1609716000000|2021-01-03 23:20:00|13665|13662.9|13666.6|13663.9|13667.9|13664.6|13660.9|13659.4|799
1609716300000|2021-01-03 23:25:00|13666.4|13664|13669.8|13668.3|13671.4|13668.8|13664.9|13662.9|637
1609716600000|2021-01-03 23:30:00|13670.2|13667.9|13675.2|13673.7|13677|13674.2|13668.7|13666.5|813
1609716900000|2021-01-03 23:35:00|13675.3|13673.8|13677.3|13675.8|13678|13675.9|13671.8|13670.4|446
1609717200000|2021-01-03 23:40:00|13677.4|13675.9|13680.4|13678.9|13683.8|13681.8|13677.3|13675.5|565
1609717500000|2021-01-03 23:45:00|13680.5|13679|13682.4|13680.9|13683.6|13682|13676.2|13675|612
1609717800000|2021-01-03 23:50:00|13682.3|13680.8|13682.3|13680.8|13682.8|13681.4|13679.5|13678.3|563
1609718100000|2021-01-03 23:55:00|13682.8|13680.5|13681.4|13680.5|13684.7|13683.1|13681|13679.7|542
1609718400000|2021-01-04 00:00:00|13681.5|13680.6|13671.9|13669.6|13684.7|13683.1|13671.3|13669.4|1084
1609718700000|2021-01-04 00:05:00|13672|13669.7|13674.3|13672.8|13675.4|13674.2|13668.1|13666.1|1099
1609719000000|2021-01-04 00:10:00|13674.8|13672.3|13673.8|13672.9|13675.9|13674.4|13672|13671.1|750
1609719300000|2021-01-04 00:15:00|13674|13673.1|13672.1|13671.2|13674.3|13673.4|13668.8|13667.9|739
1609719600000|2021-01-04 00:20:00|13672|13671.1|13668.3|13667.4|13673.1|13672.2|13667.3|13666.4|530
1609719900000|2021-01-04 00:25:00|13668.2|13667.3|13666.8|13665.9|13669.7|13668.8|13666.6|13665.7|466
1609720200000|2021-01-04 00:30:00|13667.1|13666.2|13663.8|13662.9|13667.1|13666.2|13662.5|13661.6|537
1609720500000|2021-01-04 00:35:00|13663.9|13663|13664.6|13663.7|13665.3|13664.4|13660.3|13659.4|499
1609720800000|2021-01-04 00:40:00|13664.4|13663.5|13667.6|13666.7|13669.1|13668.2|13664.4|13663.5|536
1609721100000|2021-01-04 00:45:00|13667.8|13666.9|13670.2|13669.3|13672.2|13671.3|13667.7|13666.8|569
1609721400000|2021-01-04 00:50:00|13670.3|13669.4|13675.6|13674.7|13678.9|13678|13669.7|13668.8|654
1609721700000|2021-01-04 00:55:00|13675.4|13674.5|13673.7|13672.8|13676.2|13675.3|13670.1|13669.2|673
1609722000000|2021-01-04 01:00:00|13673.6|13672.7|13673|13672.1|13676.7|13675.8|13671.6|13670.7|778
1609722300000|2021-01-04 01:05:00|13672.6|13671.7|13679.2|13678.3|13679.5|13678.6|13672.6|13671.7|749
1609722600000|2021-01-04 01:10:00|13679.3|13678.4|13677.8|13676.9|13679.5|13678.6|13676|13675.1|557
1609722900000|2021-01-04 01:15:00|13678.5|13676.3|13677.2|13676.3|13678.9|13678|13675.4|13674|621
1609723200000|2021-01-04 01:20:00|13677.1|13676.2|13681.1|13680.2|13681.6|13680.7|13676|13675.1|631
1609723500000|2021-01-04 01:25:00|13681|13680.1|13683.1|13682.2|13683.9|13683|13679.5|13678.6|667
1609723800000|2021-01-04 01:30:00|13683|13682.1|13678.4|13677.5|13685|13684.1|13678.4|13677.5|798
1609724100000|2021-01-04 01:35:00|13678.5|13677.6|13681.8|13680.9|13682.5|13681.6|13677.5|13676.6|583
1609724400000|2021-01-04 01:40:00|13682.1|13681.2|13687.5|13686.6|13690.8|13689.6|13682.1|13681.2|819
1609724700000|2021-01-04 01:45:00|13687.6|13686.7|13688.1|13687.2|13688.6|13687.7|13682.7|13681.8|739
1609725000000|2021-01-04 01:50:00|13688.2|13687.3|13684.3|13683.4|13690.3|13689.4|13682.5|13681.6|607
1609725300000|2021-01-04 01:55:00|13684.2|13683.3|13683.2|13682.3|13686.6|13685.7|13682.4|13681.5|636
1609725600000|2021-01-04 02:00:00|13683.1|13682.2|13685.8|13684.9|13686.6|13685.7|13681.5|13680.6|596
1609725900000|2021-01-04 02:05:00|13685.9|13685|13687.5|13686.6|13688.5|13687.6|13685.6|13684.7|685
1609726200000|2021-01-04 02:10:00|13687.6|13686.7|13687.8|13686.9|13690.7|13689.8|13685.6|13684.7|744
1609726500000|2021-01-04 02:15:00|13687.7|13686.8|13690.1|13689.2|13690.6|13689.7|13687.4|13686.5|580
1609726800000|2021-01-04 02:20:00|13690|13689.1|13686.7|13685.8|13691.4|13690.5|13686.5|13685.6|637
1609727100000|2021-01-04 02:25:00|13686.8|13685.9|13688.4|13687.5|13689.8|13688.9|13685.5|13684.6|542
1609727400000|2021-01-04 02:30:00|13688.5|13687.6|13689.1|13688.2|13691.7|13690.8|13688.4|13687.5|628
1609727700000|2021-01-04 02:35:00|13689|13688.1|13685.7|13684.8|13689.4|13688.5|13683.8|13682.9|608
1609728000000|2021-01-04 02:40:00|13685.6|13684.7|13689.7|13688.8|13689.8|13688.9|13684.8|13683.9|350
1609728300000|2021-01-04 02:45:00|13689.8|13688.9|13694.2|13693.3|13694.7|13693.8|13689.8|13688.9|512
1609728600000|2021-01-04 02:50:00|13694.1|13693.2|13690.7|13689.8|13695.5|13694.6|13690.5|13689.6|488
1609728900000|2021-01-04 02:55:00|13690.8|13689.9|13693|13692.1|13693.4|13692.5|13688.6|13687.7|437
1609729200000|2021-01-04 03:00:00|13693.1|13692.2|13691|13690.1|13695.2|13694.3|13690.7|13689.8|489
1609729500000|2021-01-04 03:05:00|13690.8|13689.9|13694.9|13694|13695.4|13694.5|13690.3|13689.4|408
1609729800000|2021-01-04 03:10:00|13695|13694.1|13694|13693.1|13695.5|13694.6|13692.6|13691.7|465
1609730100000|2021-01-04 03:15:00|13693.7|13692.8|13695.4|13694.5|13695.4|13694.5|13691.4|13690.5|428
1609730400000|2021-01-04 03:20:00|13695.2|13694.3|13695|13694.1|13695.7|13694.8|13694.1|13693.2|436
1609730700000|2021-01-04 03:25:00|13695.1|13694.2|13695.2|13694.3|13695.7|13694.8|13694.5|13693.6|298
1609731000000|2021-01-04 03:30:00|13695.3|13694.4|13694.9|13694|13695.6|13694.7|13693.3|13692.4|475
1609731300000|2021-01-04 03:35:00|13694.7|13693.8|13694.9|13694|13695.3|13694.4|13693.9|13693|441
1609731600000|2021-01-04 03:40:00|13694.8|13693.9|13696.2|13695.3|13696.3|13695.4|13694.5|13693.6|354
1609731900000|2021-01-04 03:45:00|13696.3|13695.4|13696.5|13695.6|13696.8|13695.9|13695|13694.1|360
1609732200000|2021-01-04 03:50:00|13696.4|13695.5|13696.1|13695.2|13696.7|13695.8|13694.6|13693.7|523
1609732500000|2021-01-04 03:55:00|13696|13695.1|13696|13695.1|13696.5|13695.6|13694.9|13694|502
1609732800000|2021-01-04 04:00:00|13695.9|13695|13694.6|13693.7|13696.6|13695.7|13694.4|13693.5|334
1609733100000|2021-01-04 04:05:00|13694.7|13693.8|13695.6|13694.7|13696.3|13695.4|13694.4|13693.5|261
1609733400000|2021-01-04 04:10:00|13695.5|13694.6|13698.4|13697.5|13698.9|13698|13695.5|13694.6|303
1609733700000|2021-01-04 04:15:00|13698.3|13697.4|13695|13694.1|13698.7|13697.8|13694.8|13693.9|259
1609734000000|2021-01-04 04:20:00|13694.7|13693.8|13689.3|13688.4|13698|13697.1|13688.4|13687.5|508
1609734300000|2021-01-04 04:25:00|13689.4|13688.5|13685.3|13684.4|13689.7|13688.8|13685.2|13684.3|504
1609734600000|2021-01-04 04:30:00|13685.4|13684.5|13678.9|13678|13687|13686.1|13677.8|13676.9|596
1609734900000|2021-01-04 04:35:00|13678.8|13677.9|13679.7|13678.8|13681.7|13680.8|13676.6|13675.7|546
1609735200000|2021-01-04 04:40:00|13679.8|13678.9|13680.9|13680|13681.2|13680.3|13676.8|13675.9|398
1609735500000|2021-01-04 04:45:00|13681|13680.1|13680.2|13679.3|13681.9|13681|13679.2|13678.3|386
1609735800000|2021-01-04 04:50:00|13680.1|13679.2|13682.1|13681.2|13682.6|13681.7|13679.7|13678.8|293
1609736100000|2021-01-04 04:55:00|13682.2|13681.3|13681.6|13680.7|13683.2|13682.3|13681.2|13680.3|249
1609736400000|2021-01-04 05:00:00|13681.7|13680.8|13680.5|13679.6|13683.3|13682.4|13680.1|13679.2|359
1609736700000|2021-01-04 05:05:00|13680.4|13679.5|13681.1|13680.2|13681.9|13681|13680.3|13679.4|397
1609737000000|2021-01-04 05:10:00|13681.2|13680.3|13680.8|13679.9|13683.2|13682.3|13680.3|13679.4|430
1609737300000|2021-01-04 05:15:00|13680.9|13680|13670.2|13669.3|13680.9|13680|13668.5|13667.6|700
1609737600000|2021-01-04 05:20:00|13670.3|13669.4|13671.1|13670.2|13673.2|13672.3|13670.3|13669.4|436
1609737900000|2021-01-04 05:25:00|13671|13670.1|13672.9|13672|13673.3|13672.4|13671|13670.1|380
1609738200000|2021-01-04 05:30:00|13673|13672.1|13677.3|13676.4|13677.7|13676.8|13672.4|13671.5|372
1609738500000|2021-01-04 05:35:00|13677.4|13676.5|13678.5|13677.6|13680.1|13679.2|13677.1|13676.2|480
1609738800000|2021-01-04 05:40:00|13678.7|13677.8|13677|13676.1|13680.2|13679.3|13676.3|13675.4|385
1609739100000|2021-01-04 05:45:00|13677.1|13676.2|13677.4|13676.5|13677.5|13676.6|13674.4|13673.5|397
1609739400000|2021-01-04 05:50:00|13677.5|13676.6|13676.7|13675.8|13678.4|13677.5|13676.2|13675.3|304
1609739700000|2021-01-04 05:55:00|13676.6|13675.7|13684.3|13683.4|13686.9|13686|13676.6|13675.7|737
1609740000000|2021-01-04 06:00:00|13684|13683.1|13683.5|13682.6|13687.5|13686.6|13683|13682.1|655
1609740300000|2021-01-04 06:05:00|13683.6|13682.7|13683.5|13682.6|13685.2|13684.3|13681.6|13680.7|644
1609740600000|2021-01-04 06:10:00|13683.6|13682.7|13677.7|13676.8|13684.6|13683.7|13677.2|13676.3|696
1609740900000|2021-01-04 06:15:00|13677.5|13676.6|13678.1|13677.2|13678.5|13677.6|13675.1|13674.2|606
1609741200000|2021-01-04 06:20:00|13678|13677.1|13678.2|13677.3|13679.4|13678.5|13675.5|13674.6|487
1609741500000|2021-01-04 06:25:00|13678.1|13677.2|13675.4|13674.5|13678.3|13677.4|13674.3|13673.4|478
1609741800000|2021-01-04 06:30:00|13675.5|13674.6|13679.4|13678.5|13680.7|13679.5|13675.5|13674.6|515
1609742100000|2021-01-04 06:35:00|13679.5|13678.6|13682.1|13681.2|13682.4|13681.5|13677.9|13677|580
1609742400000|2021-01-04 06:40:00|13682|13681.1|13682.3|13681.4|13684.2|13683.3|13681.4|13680.5|493
1609742700000|2021-01-04 06:45:00|13682.4|13681.5|13683|13682.1|13685|13684.1|13681.4|13680.5|503
1609743000000|2021-01-04 06:50:00|13683.1|13682.2|13685|13684.1|13685|13684.1|13681.8|13680.9|418
1609743300000|2021-01-04 06:55:00|13685.1|13684.2|13686.2|13685.3|13686.7|13685.8|13684.3|13683.4|441
1609743600000|2021-01-04 07:00:00|13685.6|13684.7|13690.3|13689.4|13691.2|13690.3|13685.6|13684.7|633
1609743900000|2021-01-04 07:05:00|13690.1|13689.2|13693.1|13692.2|13695.3|13694.4|13687.8|13686.9|519
1609744200000|2021-01-04 07:10:00|13693|13692.1|13697.5|13696.6|13699.2|13698.3|13693|13692.1|625
1609744500000|2021-01-04 07:15:00|13697.4|13696.5|13700|13699.1|13703.4|13702.5|13697.2|13696.3|701
1609744800000|2021-01-04 07:20:00|13700.1|13699.2|13692.7|13691.8|13700.1|13699.2|13691.6|13690.7|645
1609745100000|2021-01-04 07:25:00|13692.5|13691.6|13693.2|13692.3|13693.6|13692.7|13689.2|13688.3|561
1609745400000|2021-01-04 07:30:00|13693.1|13692.2|13696.9|13696|13697.3|13696.4|13691.2|13690.3|679
1609745700000|2021-01-04 07:35:00|13696.7|13695.8|13693.1|13692.2|13701.2|13700.3|13686.7|13685.8|648
1609746000000|2021-01-04 07:40:00|13693.2|13692.3|13696.8|13695.9|13697.3|13696.4|13690.7|13689.8|551
1609746300000|2021-01-04 07:45:00|13696.9|13696|13697.8|13696.9|13704|13703.1|13694.8|13693.9|821
1609746600000|2021-01-04 07:50:00|13697.7|13696.8|13680.7|13679.8|13699.1|13698.2|13680.4|13679.5|794
1609746900000|2021-01-04 07:55:00|13680.6|13679.7|13688.2|13687.3|13691.8|13690.9|13680.1|13679.2|906
1609747200000|2021-01-04 08:00:00|13688.5|13687.6|13693.3|13692.4|13696.9|13695.6|13680.6|13679.6|1099
1609747500000|2021-01-04 08:05:00|13693.4|13692.5|13684.9|13684|13696.5|13695.6|13682.4|13681.5|1025
1609747800000|2021-01-04 08:10:00|13685|13684.1|13677.6|13676.7|13690.4|13689.5|13676.2|13675.3|726
1609748100000|2021-01-04 08:15:00|13677.5|13676.6|13681.2|13680.3|13685.4|13684.5|13674.5|13673.6|1033
1609748400000|2021-01-04 08:20:00|13680.6|13679.7|13678.4|13677.5|13680.6|13679.7|13672.5|13671.6|1165
1609748700000|2021-01-04 08:25:00|13678.3|13677.4|13679.8|13678.9|13681.2|13680.3|13673.2|13672.3|804
1609749000000|2021-01-04 08:30:00|13679.9|13679|13680.9|13680|13687.6|13686.7|13677.6|13676.7|1008
1609749300000|2021-01-04 08:35:00|13681|13680.1|13681.1|13680.2|13683.3|13682.4|13678.1|13677.2|963
1609749600000|2021-01-04 08:40:00|13681.5|13680.6|13690.3|13689.4|13690.7|13689.8|13680.6|13679.7|969
1609749900000|2021-01-04 08:45:00|13690.4|13689.5|13687.3|13686.4|13691.6|13690.7|13683.9|13683|800
1609750200000|2021-01-04 08:50:00|13687.4|13686.5|13690|13689.1|13692.7|13691.8|13685.2|13684.3|564
1609750500000|2021-01-04 08:55:00|13689.7|13688.8|13691.4|13690.5|13693.3|13692.4|13688.7|13687.8|614
1609750800000|2021-01-04 09:00:00|13691.3|13690.4|13692.9|13692|13697.3|13696.4|13690.3|13689.4|646
1609751100000|2021-01-04 09:05:00|13692.8|13691.9|13682.1|13681.2|13693.2|13692.3|13681.9|13681|802
1609751400000|2021-01-04 09:10:00|13681.8|13680.9|13678.2|13677.3|13685.3|13684.4|13677.7|13676.8|716
1609751700000|2021-01-04 09:15:00|13678.3|13677.4|13685.7|13684.8|13690.2|13689.3|13678.1|13677.2|861
1609752000000|2021-01-04 09:20:00|13685.8|13684.9|13683.6|13682.7|13689.4|13688.5|13682.9|13682|809
1609752300000|2021-01-04 09:25:00|13683.7|13682.8|13681|13678.6|13686|13685.1|13677.8|13676.9|857
1609752600000|2021-01-04 09:30:00|13680.4|13678.9|13679.1|13678.2|13681.8|13680.9|13673|13672.1|783
1609752900000|2021-01-04 09:35:00|13679.2|13678.3|13682|13681.1|13682.7|13681.8|13676.2|13675.3|847
1609753200000|2021-01-04 09:40:00|13681.9|13681|13677.3|13676.4|13682.5|13681.6|13672.7|13671.8|683
1609753500000|2021-01-04 09:45:00|13677.5|13676.6|13675.2|13674.3|13678|13677.1|13668.1|13667.2|873
1609753800000|2021-01-04 09:50:00|13675.1|13674.2|13670.7|13669.8|13675.3|13674.4|13665.1|13664.2|915
1609754100000|2021-01-04 09:55:00|13670.8|13669.9|13673.6|13672.7|13676.3|13675.4|13665.7|13664.8|1090
1609754400000|2021-01-04 10:00:00|13673.2|13672.3|13680.7|13679.8|13682|13681.1|13671.2|13670.3|1033
1609754700000|2021-01-04 10:05:00|13680.8|13679.9|13681.5|13680.6|13682.5|13681.6|13676.9|13676|734
1609755000000|2021-01-04 10:10:00|13681.3|13680.4|13683.5|13682.6|13684|13683.1|13678.5|13677.6|676
1609755300000|2021-01-04 10:15:00|13683.4|13682.5|13678.2|13677.3|13685.4|13684.5|13675.7|13674.8|658
1609755600000|2021-01-04 10:20:00|13677.7|13676.8|13683.8|13682.9|13683.9|13683|13677.6|13676.7|567
1609755900000|2021-01-04 10:25:00|13683.9|13683|13683.1|13682.2|13685.7|13684.8|13679.2|13678.3|579
1609756200000|2021-01-04 10:30:00|13683.4|13682.5|13680.7|13679.8|13683.9|13683|13677.5|13676.6|593
1609756500000|2021-01-04 10:35:00|13680.3|13679.4|13682.9|13682|13684.2|13683.3|13678.9|13678|572
1609756800000|2021-01-04 10:40:00|13682.5|13681.6|13687.2|13686.3|13689|13688.1|13681.5|13680.6|758
1609757100000|2021-01-04 10:45:00|13687.5|13686.6|13694.4|13693.5|13695.4|13694.5|13686.2|13685.3|673
1609757400000|2021-01-04 10:50:00|13694.5|13693.6|13693.8|13692.9|13696.5|13695.6|13692.5|13691.6|591
1609757700000|2021-01-04 10:55:00|13693.9|13693|13693.5|13692.6|13697.2|13696.3|13689.6|13688.7|626
1609758000000|2021-01-04 11:00:00|13693.6|13692.7|13700.6|13699.7|13704.4|13703.5|13692.2|13691.3|818
1609758300000|2021-01-04 11:05:00|13700.5|13699.6|13691.6|13690.7|13702.8|13701.9|13691.5|13690.6|614
1609758600000|2021-01-04 11:10:00|13691.5|13690.6|13691.8|13690.9|13695.9|13695|13689.3|13688.4|619
1609758900000|2021-01-04 11:15:00|13691.7|13690.8|13688.4|13687.5|13692|13691.1|13685.1|13684.2|716
1609759200000|2021-01-04 11:20:00|13687.9|13687|13685.3|13684.4|13690.4|13689.5|13684.3|13683.4|592
1609759500000|2021-01-04 11:25:00|13685.4|13684.5|13683.2|13682.3|13688.4|13687.5|13682.9|13682|629
1609759800000|2021-01-04 11:30:00|13683.3|13682.4|13679.2|13678.3|13684.6|13683.7|13678.7|13677.8|538
1609760100000|2021-01-04 11:35:00|13679.3|13678.4|13677.8|13676.9|13684|13683.1|13677.5|13676.6|550
1609760400000|2021-01-04 11:40:00|13678.2|13677.3|13676|13675.1|13679.4|13678.5|13675|13674.1|649
1609760700000|2021-01-04 11:45:00|13676.2|13675.3|13676.3|13675.4|13680.4|13679.5|13673.4|13672.5|685
1609761000000|2021-01-04 11:50:00|13676.4|13675.5|13678|13677.1|13680.1|13679.2|13675|13674.1|601
1609761300000|2021-01-04 11:55:00|13677.9|13677|13670.8|13669.9|13684.1|13683.2|13665|13664.1|895
1609761600000|2021-01-04 12:00:00|13670.6|13669.7|13653|13652.1|13671.2|13670.3|13652.8|13651.9|1061
1609761900000|2021-01-04 12:05:00|13652.9|13652|13651.8|13650.9|13655.2|13654.3|13646.1|13645.2|1001
1609762200000|2021-01-04 12:10:00|13651.7|13650.8|13657.7|13656.8|13657.8|13656.9|13650.1|13649.2|890
1609762500000|2021-01-04 12:15:00|13657.6|13656.7|13657|13656.1|13658.6|13657.7|13652.5|13651.6|717
1609762800000|2021-01-04 12:20:00|13657.3|13656.4|13663.8|13662.9|13666.3|13665.4|13656.8|13655.9|805
1609763100000|2021-01-04 12:25:00|13663.6|13662.7|13664.1|13663.2|13664.8|13663.9|13660.6|13659.7|565
1609763400000|2021-01-04 12:30:00|13664.2|13663.3|13662.4|13661.5|13671.2|13670.3|13661.5|13660.6|659
1609763700000|2021-01-04 12:35:00|13662.3|13661.4|13655.7|13654.8|13662.3|13661.4|13655.1|13654.2|721
1609764000000|2021-01-04 12:40:00|13655.4|13654.5|13655.1|13654.2|13660.3|13659.4|13654.7|13653.8|650
1609764300000|2021-01-04 12:45:00|13655.2|13654.3|13659.1|13658.2|13659.6|13658.7|13650.8|13649.9|538
1609764600000|2021-01-04 12:50:00|13659|13658.1|13660.3|13659.4|13662|13661.1|13657.5|13656.6|625
1609764900000|2021-01-04 12:55:00|13660.4|13659.5|13654.5|13653.6|13661.1|13660.2|13654.1|13653.2|968
1609765200000|2021-01-04 13:00:00|13654.4|13653.5|13656|13655.1|13657.4|13656.5|13651.7|13650.8|887
1609765500000|2021-01-04 13:05:00|13656.1|13655.2|13642.4|13641.5|13656.1|13655.2|13637.5|13636.6|986
1609765800000|2021-01-04 13:10:00|13642.8|13641.9|13638.3|13637.4|13645.1|13644.2|13636.5|13635.6|851
1609766100000|2021-01-04 13:15:00|13638.6|13637.7|13628|13627.1|13641.4|13640.5|13618.8|13617.9|1073
1609766400000|2021-01-04 13:20:00|13628.1|13627.2|13617.1|13616.2|13632.7|13631.8|13614.5|13613.6|884
1609766700000|2021-01-04 13:25:00|13617|13616.1|13625.4|13624.5|13628.5|13627.6|13616.7|13615.8|927
1609767000000|2021-01-04 13:30:00|13625.6|13624.7|13632.4|13631.5|13634.4|13633.5|13625.5|13624.6|850
1609767300000|2021-01-04 13:35:00|13632.5|13631.6|13631.4|13630.5|13638.8|13637.9|13626.8|13625.9|953
1609767600000|2021-01-04 13:40:00|13631.5|13630.6|13634.1|13633.2|13634.3|13633.4|13624.5|13623.6|780
1609767900000|2021-01-04 13:45:00|13634.2|13633.3|13633|13632.1|13638.1|13637.2|13629.6|13628.7|941
1609768200000|2021-01-04 13:50:00|13633.2|13632.3|13627.5|13626.6|13633.6|13632.7|13624.6|13623.7|709
1609768500000|2021-01-04 13:55:00|13627.4|13626.5|13626.8|13625.9|13629.3|13628.4|13623.7|13622.8|872
1609768800000|2021-01-04 14:00:00|13626.6|13625.7|13630|13629.1|13632.4|13631.5|13626.6|13625.7|982
1609769100000|2021-01-04 14:05:00|13630.1|13629.2|13630.1|13629.2|13630.9|13630|13622.7|13621.8|807
1609769400000|2021-01-04 14:10:00|13630.2|13629.3|13628.2|13627.3|13631.4|13630.5|13626.6|13625.7|685
1609769700000|2021-01-04 14:15:00|13628.1|13627.2|13621.3|13620.4|13628.2|13627.3|13620|13619.1|862
1609770000000|2021-01-04 14:20:00|13621.4|13620.5|13630.1|13629.2|13630.9|13630|13620.8|13619.9|819
1609770300000|2021-01-04 14:25:00|13630|13629.1|13627|13626.1|13632.5|13631.6|13623.7|13622.8|849
1609770600000|2021-01-04 14:30:00|13627.1|13626.2|13621.2|13620.3|13630.8|13629.9|13618.1|13617.2|1316
1609770900000|2021-01-04 14:35:00|13621|13620.1|13610.5|13609.6|13621.1|13620.2|13605.9|13605|1258
1609771200000|2021-01-04 14:40:00|13610.4|13609.5|13624.5|13623.6|13626.2|13625|13609.6|13608.7|859
1609771500000|2021-01-04 14:45:00|13624.4|13623.5|13628.2|13627.3|13631.1|13630.2|13622.8|13621.9|1042
1609771800000|2021-01-04 14:50:00|13628.1|13627.2|13615.7|13614.8|13632.4|13631.5|13612.6|13611.7|1283
1609772100000|2021-01-04 14:55:00|13615.8|13614.9|13608.3|13607.4|13616.2|13615.3|13602.5|13600.5|1231
1609772400000|2021-01-04 15:00:00|13608.4|13607.5|13588.5|13587.6|13608.4|13607.5|13587.7|13586.8|1190
1609772700000|2021-01-04 15:05:00|13588.6|13587.7|13576.5|13575.6|13595.5|13594.6|13575.6|13574.7|1159
1609773000000|2021-01-04 15:10:00|13576.7|13575.8|13592.7|13591.8|13593.6|13592.7|13575.8|13574.9|1209
1609773300000|2021-01-04 15:15:00|13592.6|13591.7|13590|13589.1|13597.4|13596.5|13586.9|13586|1066
1609773600000|2021-01-04 15:20:00|13589.9|13589|13582.6|13581.7|13591|13590.1|13578|13577.1|1052
1609773900000|2021-01-04 15:25:00|13582.8|13581.9|13567.5|13566.6|13583.2|13582.3|13567.1|13566.2|835
1609774200000|2021-01-04 15:30:00|13567.2|13566.3|13576.1|13575.2|13578|13577.1|13562.1|13561.2|1125
1609774500000|2021-01-04 15:35:00|13576.2|13575.3|13575.3|13574.4|13580.1|13579.2|13569.1|13568.2|1111
1609774800000|2021-01-04 15:40:00|13575.2|13574.3|13576.4|13575.5|13580.1|13579.2|13565.8|13564.9|1002
1609775100000|2021-01-04 15:45:00|13576|13575.1|13575|13574.1|13576.5|13575.6|13564|13563.1|1161
1609775400000|2021-01-04 15:50:00|13574.9|13574|13574.6|13573.7|13576|13575.1|13566|13565.1|1082
1609775700000|2021-01-04 15:55:00|13574.7|13573.8|13578.2|13577.3|13585.9|13585|13574.7|13573.8|1066
1609776000000|2021-01-04 16:00:00|13578.3|13577.4|13583.5|13582.6|13584|13583.1|13576.1|13575.2|1187
1609776300000|2021-01-04 16:05:00|13584|13583.1|13578.3|13577.4|13585.9|13585|13575.7|13574.8|931
1609776600000|2021-01-04 16:10:00|13578.4|13577.5|13585|13584.1|13588|13587.1|13570.9|13570|1044
1609776900000|2021-01-04 16:15:00|13584.9|13584|13587.1|13586.2|13587.7|13586.8|13580.1|13579.2|810
1609777200000|2021-01-04 16:20:00|13586.9|13586|13590.3|13589.4|13596.4|13595.5|13583.8|13582.9|904
1609777500000|2021-01-04 16:25:00|13590.2|13589.3|13591.7|13590.8|13593.3|13592.4|13583.5|13582.6|966
1609777800000|2021-01-04 16:30:00|13591.5|13590.6|13586.9|13586|13592.2|13591.3|13583.8|13582.9|1151
1609778100000|2021-01-04 16:35:00|13587|13586.1|13575|13574.1|13587.4|13586.5|13574.9|13574|1088
1609778400000|2021-01-04 16:40:00|13574.9|13574|13564.5|13563.6|13577.9|13577|13563.7|13562.8|868
1609778700000|2021-01-04 16:45:00|13564.6|13563.7|13563.8|13562.9|13565.1|13564.2|13559|13558.1|793
1609779000000|2021-01-04 16:50:00|13563.7|13562.8|13558.4|13557.5|13565.6|13564.7|13553.6|13552.7|840
1609779300000|2021-01-04 16:55:00|13558.3|13557.4|13550.9|13550|13559.1|13558.2|13549.8|13548.9|1009
1609779600000|2021-01-04 17:00:00|13550.8|13549.9|13545.8|13544.9|13551.6|13550.7|13543.9|13543|797
1609779900000|2021-01-04 17:05:00|13545.7|13544.8|13546.9|13546|13550.3|13549.4|13543.8|13542.9|797
1609780200000|2021-01-04 17:10:00|13546.8|13545.9|13548.6|13547.7|13551.3|13550.4|13544.6|13543.7|917
1609780500000|2021-01-04 17:15:00|13548.3|13547.4|13554.4|13553.5|13555.4|13554.5|13542.1|13541.2|987
1609780800000|2021-01-04 17:20:00|13554.3|13553.4|13553.5|13552.6|13559|13558.1|13551.8|13550.9|1114
1609781100000|2021-01-04 17:25:00|13553.3|13552.4|13556.5|13555.6|13557.2|13556.3|13551.8|13550.9|861
1609781400000|2021-01-04 17:30:00|13556.4|13555.5|13552.2|13551.3|13556.4|13555.5|13549.1|13548.2|898
1609781700000|2021-01-04 17:35:00|13552.3|13551.4|13553.2|13552.3|13554.3|13553.4|13547|13546.1|937
1609782000000|2021-01-04 17:40:00|13553.4|13552.5|13564.5|13563.6|13565.6|13564.7|13551.5|13550.6|895
1609782300000|2021-01-04 17:45:00|13563.9|13563|13556.3|13555.4|13563.9|13563|13554.9|13554|952
1609782600000|2021-01-04 17:50:00|13556.4|13555.5|13560.9|13560|13561.1|13560.2|13552.8|13551.9|701
1609782900000|2021-01-04 17:55:00|13560.8|13559.9|13566.7|13565.8|13572|13571.1|13560.1|13559.2|909
1609783200000|2021-01-04 18:00:00|13566.6|13565.7|13565.8|13564.9|13568.1|13567.2|13562.5|13561.6|816
1609783500000|2021-01-04 18:05:00|13566|13565.1|13561.1|13560.2|13569.5|13568.6|13559.9|13559|762
1609783800000|2021-01-04 18:10:00|13561|13560.1|13564.4|13563.5|13565.5|13564.6|13560.3|13559.4|813
1609784100000|2021-01-04 18:15:00|13564.9|13564|13563.6|13562.7|13566.7|13565.8|13563.1|13562.2|718
1609784400000|2021-01-04 18:20:00|13563.4|13562.5|13561.4|13560.5|13564.7|13563.8|13560.1|13559.2|612
1609784700000|2021-01-04 18:25:00|13561.3|13560.4|13559|13558.1|13566.2|13565.3|13558.9|13558|586
1609785000000|2021-01-04 18:30:00|13558.9|13558|13556.8|13555.9|13561.7|13560.8|13556.8|13555.9|558
1609785300000|2021-01-04 18:35:00|13556.9|13556|13558.5|13557.6|13559.8|13558.9|13554.8|13553.9|594
1609785600000|2021-01-04 18:40:00|13558.4|13557.5|13553.3|13552.4|13558.9|13558|13552.1|13551.2|554
1609785900000|2021-01-04 18:45:00|13553.4|13552.5|13553.3|13552.4|13560.1|13559.2|13552.7|13551.8|627
1609786200000|2021-01-04 18:50:00|13553.5|13552.6|13556.2|13555.3|13557|13556.1|13552.7|13551.8|458
1609786500000|2021-01-04 18:55:00|13556.1|13555.2|13564.1|13562.6|13567.1|13566.2|13555.8|13554.9|831
1609786800000|2021-01-04 19:00:00|13564|13562.5|13562.1|13560.6|13565.4|13564.4|13560.1|13558.9|765
1609787100000|2021-01-04 19:05:00|13562.2|13560.7|13553.1|13551.6|13562.4|13561.1|13552.7|13551.3|787
1609787400000|2021-01-04 19:10:00|13553|13551.5|13559.9|13558.4|13560.2|13558.8|13552.7|13551.5|760
1609787700000|2021-01-04 19:15:00|13559.5|13558.6|13557.1|13556.2|13561.4|13560.3|13554.7|13553.5|699
1609788000000|2021-01-04 19:20:00|13557.2|13555.7|13558.8|13557.9|13561.8|13560.3|13556.6|13555.4|758
1609788300000|2021-01-04 19:25:00|13558.7|13557.8|13558.4|13557.5|13559.2|13558.3|13554.3|13553.4|556
1609788600000|2021-01-04 19:30:00|13558.3|13557.4|13554.2|13553.3|13559.2|13558.1|13554|13552.8|514
1609788900000|2021-01-04 19:35:00|13554.1|13553.2|13557.9|13557|13559.2|13558.3|13553.2|13552.3|391
1609789200000|2021-01-04 19:40:00|13558|13557.1|13556.2|13555.3|13558.3|13557.4|13554.9|13553.8|511
1609789500000|2021-01-04 19:45:00|13556.3|13555.4|13556.9|13556|13559.5|13558.6|13555.5|13554.6|648
1609789800000|2021-01-04 19:50:00|13557.1|13556.2|13555.9|13555|13558.2|13557.3|13554.6|13553.7|652
1609790100000|2021-01-04 19:55:00|13555.8|13554.9|13566.8|13565.9|13568|13567.1|13555|13554.1|583
1609790400000|2021-01-04 20:00:00|13566.7|13565.8|13555.9|13555|13568.2|13567.3|13554.9|13554|769
1609790700000|2021-01-04 20:05:00|13555.8|13554.9|13551.9|13551|13560.3|13559.1|13551.7|13550.8|662
1609791000000|2021-01-04 20:10:00|13552|13551.1|13558.9|13557.4|13559.2|13557.9|13552|13551.1|726
1609791300000|2021-01-04 20:15:00|13558.8|13557.3|13560.6|13559.7|13561|13559.9|13556.4|13555.5|591
1609791600000|2021-01-04 20:20:00|13560.3|13559.4|13557.4|13555.9|13562.4|13561.5|13557|13555.9|444
1609791900000|2021-01-04 20:25:00|13557.3|13555.8|13556.6|13555.1|13562.4|13561.5|13555.5|13554.4|471
1609792200000|2021-01-04 20:30:00|13556.5|13555|13556.5|13555.6|13558.4|13557.2|13553.9|13552.6|663
1609792500000|2021-01-04 20:35:00|13556.4|13555.5|13558.2|13557.3|13559.3|13558|13554.8|13553.9|533
1609792800000|2021-01-04 20:40:00|13558.3|13557.4|13557|13556.1|13561.1|13560.2|13556.4|13555.5|551
1609793100000|2021-01-04 20:45:00|13557.1|13556.2|13557.8|13556.3|13561|13560.1|13556|13554.9|512
1609793400000|2021-01-04 20:50:00|13557.2|13556.6|13555.3|13554.4|13559.4|13558.3|13555.2|13554.3|491
1609793700000|2021-01-04 20:55:00|13555.5|13554.6|13568.9|13567.4|13569.1|13567.8|13555|13554|771
1609794000000|2021-01-04 21:00:00|13568.6|13567.7|13569.2|13567.7|13571.7|13570.2|13566.3|13564.9|678
1609794300000|2021-01-04 21:05:00|13569.3|13567.8|13572.5|13571|13574.8|13573.4|13569.2|13567.7|539
1609794600000|2021-01-04 21:10:00|13572.7|13571.2|13575.4|13573.9|13578.8|13577.3|13572.4|13570.9|389
1609794900000|2021-01-04 21:15:00|13575.5|13574|13568.3|13566.8|13575.6|13574.1|13568|13566.8|252
1609795200000|2021-01-04 21:20:00|13568.2|13566.7|13570.1|13568.6|13571.5|13570|13568.2|13566.7|233
1609795500000|2021-01-04 21:25:00|13570.2|13568.7|13569.1|13568.2|13570.4|13569.1|13567.2|13565.7|314
1609795800000|2021-01-04 21:30:00|13568.7|13567.8|13579.5|13578|13580.2|13578.7|13568.3|13566.8|480
1609796100000|2021-01-04 21:35:00|13579.4|13577.9|13578.8|13577.3|13579.5|13578|13575.8|13574.3|350
1609796400000|2021-01-04 21:40:00|13578.9|13577.4|13562.4|13560.9|13580.4|13578.9|13555.6|13553.9|560
1609796700000|2021-01-04 21:45:00|13562.3|13560.8|13564.5|13563|13566.3|13564.7|13562|13560.5|265
1609797000000|2021-01-04 21:50:00|13564.6|13563.1|13564.9|13562.4|13566|13564.1|13564|13562|380
1609797300000|2021-01-04 21:55:00|13565.2|13562.3|13576.8|13566.8|13577.9|13572.3|13564.8|13561.8|543
1609797600000|2021-01-04 22:00:00|13576.9|13566.9|13576.9|13566.9|13579.6|13571.1|13575.5|13565.5|26
1609797900000|2021-01-04 22:05:00|13575.6|13565.6|13578.1|13568.1|13579.5|13570.1|13574|13564|204
1609798200000|2021-01-04 22:10:00|13577.7|13568.5|13579.2|13569.2|13580.8|13570.8|13574.8|13566.1|247
1609798500000|2021-01-04 22:15:00|13578.7|13568.6|13578.9|13570.5|13580.5|13571.2|13576.1|13567.2|236
1609798800000|2021-01-04 22:20:00|13578.7|13570.4|13578.6|13570.1|13580.2|13570.9|13577.8|13567.8|148
1609799100000|2021-01-04 22:25:00|13577.8|13567.8|13578.9|13568.9|13580.8|13570.8|13576.2|13566.2|91
1609799400000|2021-01-04 22:30:00|13578.8|13568.8|13578.5|13569.9|13580|13573|13575.2|13566.7|242
1609799700000|2021-01-04 22:35:00|13578.3|13569.7|13578.8|13571.7|13579.9|13573.6|13576.9|13568.6|253
1609800000000|2021-01-04 22:40:00|13578.2|13571.6|13579.5|13572.1|13580.4|13573.9|13575.9|13570.4|216
1609800300000|2021-01-04 22:45:00|13578.9|13572.4|13579.8|13569.8|13580.6|13574|13577.9|13568.9|414
1609800600000|2021-01-04 22:50:00|13579.9|13569.9|13580.1|13571.8|13581.1|13574.9|13578.9|13569|257
1609800900000|2021-01-04 22:55:00|13580|13572.1|13580.5|13571.2|13580.9|13573.3|13579.2|13569.2|287
1609801200000|2021-01-04 23:00:00|13580.7|13571.1|13575|13572.1|13580.9|13575.8|13573.7|13570.7|926
1609801500000|2021-01-04 23:05:00|13574.9|13572.4|13574.5|13572.2|13575.4|13573.2|13572.1|13569.9|536
1609801800000|2021-01-04 23:10:00|13574.7|13572.6|13576.8|13575.3|13577.3|13575.6|13573.9|13572|398
1609802100000|2021-01-04 23:15:00|13576.9|13575.4|13578.1|13576.6|13579.4|13577.9|13575.9|13574.4|431
1609802400000|2021-01-04 23:20:00|13578.3|13576.8|13572.7|13571.2|13578.6|13577.1|13572.5|13571|452
1609802700000|2021-01-04 23:25:00|13572.8|13571.3|13565.8|13564.3|13573.2|13571.7|13565.5|13564|305
1609803000000|2021-01-04 23:30:00|13565.9|13564.4|13570|13568.5|13570|13568.5|13565.7|13564.2|386
1609803300000|2021-01-04 23:35:00|13569.9|13568.4|13565.2|13563.7|13570|13568.5|13564.5|13563|535
1609803600000|2021-01-04 23:40:00|13565.4|13563.9|13564.6|13563.1|13566.1|13564.6|13564|13562.5|362
1609803900000|2021-01-04 23:45:00|13564.7|13563.2|13567.9|13566.4|13568.9|13567.4|13564.4|13562.9|474
1609804200000|2021-01-04 23:50:00|13568|13566.5|13568.9|13567.4|13569.3|13567.8|13567|13565.5|489
1609804500000|2021-01-04 23:55:00|13569|13567.5|13571.8|13570.3|13572.4|13570.6|13568.7|13567.2|437
1609804800000|2021-01-05 00:00:00|13571.9|13570.4|13564.3|13562.8|13573.3|13571.8|13563.6|13561.2|780
1609805100000|2021-01-05 00:05:00|13564.2|13562.7|13568.5|13567|13568.5|13567|13562.3|13561|623
1609805400000|2021-01-05 00:10:00|13568.4|13566.9|13566.8|13565.9|13570.1|13568.9|13566.7|13565.5|545
1609805700000|2021-01-05 00:15:00|13566.9|13566|13567.6|13566.1|13568.3|13567|13566.3|13564.9|602
1609806000000|2021-01-05 00:20:00|13567.7|13566.2|13570.8|13569.3|13572.2|13570.7|13567.5|13566|436
1609806300000|2021-01-05 00:25:00|13570.9|13569.4|13574|13572.5|13575.3|13573.8|13570.2|13569.1|458
1609806600000|2021-01-05 00:30:00|13574.4|13572.9|13576|13574.5|13576.2|13574.7|13573.8|13572.3|394
1609806900000|2021-01-05 00:35:00|13575.9|13574.4|13575.9|13574.4|13577.6|13576.1|13574.3|13572.8|429
1609807200000|2021-01-05 00:40:00|13575.8|13574.3|13575.5|13574|13577.3|13575.8|13573.7|13572.8|456
1609807500000|2021-01-05 00:45:00|13575.4|13573.9|13575.6|13574.1|13576.1|13574.7|13573.1|13571.6|428
1609807800000|2021-01-05 00:50:00|13575.7|13574.2|13568.2|13566.7|13577.8|13576.9|13566.5|13565|739
1609808100000|2021-01-05 00:55:00|13567.6|13566.1|13571.9|13570.4|13573.5|13572|13567.6|13566.1|657
1609808400000|2021-01-05 01:00:00|13571.8|13570.3|13569.7|13568.2|13574.7|13573.2|13569.2|13567.7|808
1609808700000|2021-01-05 01:05:00|13569.8|13568.3|13571.4|13569.9|13572.5|13571|13568.7|13567.3|660
1609809000000|2021-01-05 01:10:00|13571.5|13570|13577.2|13575.7|13578|13576.5|13571.1|13569.8|711
1609809300000|2021-01-05 01:15:00|13577.3|13575.8|13576.5|13575|13579.7|13578.2|13574.4|13572.9|699
1609809600000|2021-01-05 01:20:00|13576.4|13574.9|13573|13572.1|13576.6|13575.1|13572.4|13571.4|723
1609809900000|2021-01-05 01:25:00|13573.2|13572.3|13577.9|13576.4|13578.9|13577.5|13572.6|13571.1|695
1609810200000|2021-01-05 01:30:00|13578|13576.5|13577.8|13576.3|13578.7|13577.4|13575|13573.5|864
1609810500000|2021-01-05 01:35:00|13577.9|13576.4|13574.7|13573.2|13578.1|13576.7|13574|13572.5|631
1609810800000|2021-01-05 01:40:00|13574.8|13573.3|13573.6|13572.1|13577.3|13576.1|13572.8|13571.9|642
1609811100000|2021-01-05 01:45:00|13573.5|13572|13572.8|13571.3|13574.8|13573.4|13570.2|13568.9|672
1609811400000|2021-01-05 01:50:00|13572.9|13571.4|13572.8|13571.3|13575.5|13574.2|13572.3|13570.9|394
1609811700000|2021-01-05 01:55:00|13572.9|13571.4|13570.6|13569.1|13574.8|13573.5|13570.1|13568.6|729
1609812000000|2021-01-05 02:00:00|13570.7|13569.2|13571.2|13570.3|13573.2|13572|13570.2|13569|503
1609812300000|2021-01-05 02:05:00|13571.1|13570.2|13570.3|13568.8|13571.9|13570.7|13568.2|13567|496
1609812600000|2021-01-05 02:10:00|13570.2|13568.7|13574.9|13573.4|13575.8|13574.6|13570.1|13568.7|642
1609812900000|2021-01-05 02:15:00|13574.8|13573.3|13575.4|13573.9|13576.6|13575.1|13572.5|13571.2|580
1609813200000|2021-01-05 02:20:00|13575.3|13573.8|13576.2|13574.7|13577.5|13576|13574.5|13573|540
1609813500000|2021-01-05 02:25:00|13576.1|13574.6|13579.5|13578|13580.2|13579.2|13574.8|13573.7|515
1609813800000|2021-01-05 02:30:00|13580|13578.5|13580|13578.5|13582.8|13581.3|13579.4|13577.9|541
1609814100000|2021-01-05 02:35:00|13580.1|13578.6|13585.9|13584.4|13586|13584.6|13579.7|13578.2|509
1609814400000|2021-01-05 02:40:00|13585.7|13584.2|13587.3|13586.4|13587.5|13586.4|13583.9|13582.5|632
1609814700000|2021-01-05 02:45:00|13587.1|13586.2|13587.3|13586.4|13588.5|13587.1|13585.9|13584.4|328
1609815000000|2021-01-05 02:50:00|13587.4|13586.5|13587.3|13585.8|13589.1|13587.6|13586.4|13585.2|531
1609815300000|2021-01-05 02:55:00|13587.5|13586|13586.3|13585.4|13589.9|13588.5|13586.2|13585|616
1609815600000|2021-01-05 03:00:00|13586.4|13585.5|13586.3|13585.4|13589.5|13588.5|13586.1|13585.2|465
1609815900000|2021-01-05 03:05:00|13586.4|13585.5|13588.3|13587.4|13590.4|13589.5|13586.1|13585|540
1609816200000|2021-01-05 03:10:00|13588.2|13587.3|13594.2|13593.3|13595.6|13594.4|13587.8|13586.7|640
1609816500000|2021-01-05 03:15:00|13594.3|13593.4|13592.9|13591.4|13596.5|13595.6|13592|13590.9|610
1609816800000|2021-01-05 03:20:00|13593.1|13591.6|13588.3|13587.4|13595.3|13594.4|13588|13586.8|456
1609817100000|2021-01-05 03:25:00|13588.2|13587.3|13591.5|13590.6|13593.6|13592.2|13587.4|13586.1|622
1609817400000|2021-01-05 03:30:00|13591.9|13590.4|13593.1|13591.6|13595|13593.8|13591.8|13590.3|586
1609817700000|2021-01-05 03:35:00|13593.3|13591.8|13591.1|13589.6|13594.6|13593.7|13589.9|13589|638
1609818000000|2021-01-05 03:40:00|13591.2|13589.7|13587.8|13586.3|13591.5|13590.3|13584.8|13583.9|701
1609818300000|2021-01-05 03:45:00|13587.9|13586.4|13581.9|13580.4|13587.9|13586.7|13581.4|13580|586
1609818600000|2021-01-05 03:50:00|13582|13580.5|13585.2|13584.3|13586.8|13585.3|13579.7|13578.2|654
1609818900000|2021-01-05 03:55:00|13585.3|13584.4|13586.3|13585.4|13587.8|13586.5|13584.2|13583.3|755
1609819200000|2021-01-05 04:00:00|13586.6|13585.1|13588.1|13586.6|13588.2|13587.1|13584|13582.6|725
1609819500000|2021-01-05 04:05:00|13587.6|13586.7|13587.3|13585.8|13588.9|13587.9|13585.7|13584.8|856
1609819800000|2021-01-05 04:10:00|13587.4|13585.9|13585.6|13584.1|13587.8|13586.6|13583.8|13582.7|847
1609820100000|2021-01-05 04:15:00|13585.8|13584.3|13581.4|13580.5|13585.8|13584.5|13581.1|13580|664
1609820400000|2021-01-05 04:20:00|13581.3|13580.4|13585.7|13584.2|13586.1|13584.9|13581.3|13580.4|649
1609820700000|2021-01-05 04:25:00|13585.8|13584.3|13586|13584.5|13587.4|13586|13584.5|13583.5|592
1609821000000|2021-01-05 04:30:00|13585.9|13584.4|13582.7|13581.2|13587.6|13586.5|13581.3|13580.4|650
1609821300000|2021-01-05 04:35:00|13582.8|13581.3|13586.9|13586|13587.8|13586.9|13581.9|13581|506
1609821600000|2021-01-05 04:40:00|13586.7|13585.8|13588.6|13587.7|13588.7|13587.8|13584.6|13583.2|426
1609821900000|2021-01-05 04:45:00|13588.7|13587.8|13590.3|13588.8|13590.8|13589.6|13588.5|13587.2|480
1609822200000|2021-01-05 04:50:00|13590.2|13588.7|13590.3|13588.8|13590.9|13589.7|13588.9|13587.8|487
1609822500000|2021-01-05 04:55:00|13590.4|13588.9|13587.5|13586.6|13590.8|13589.7|13586.5|13585.2|670
1609822800000|2021-01-05 05:00:00|13587.2|13586.3|13592.4|13590.9|13592.9|13591.6|13587.2|13586|493
1609823100000|2021-01-05 05:05:00|13592.3|13590.8|13592.1|13590.6|13595|13594|13590.2|13589.3|629
1609823400000|2021-01-05 05:10:00|13592.2|13590.7|13592.9|13592|13594.5|13593.5|13590.8|13589.6|578
1609823700000|2021-01-05 05:15:00|13593.2|13592.3|13594.3|13593.4|13594.6|13593.7|13590.8|13589.6|542
1609824000000|2021-01-05 05:20:00|13594.5|13593.6|13595.3|13594.4|13596.8|13595.9|13593.7|13592.3|554
1609824300000|2021-01-05 05:25:00|13595.4|13594.5|13594.9|13594|13595.6|13594.6|13593.4|13592.4|472
1609824600000|2021-01-05 05:30:00|13595.1|13594.2|13595.4|13593.9|13596.8|13595.9|13593.7|13592.4|669
1609824900000|2021-01-05 05:35:00|13595.1|13594.2|13594.7|13593.8|13600.2|13598.8|13594.1|13592.9|663
1609825200000|2021-01-05 05:40:00|13594.6|13593.7|13594.7|13593.8|13598.9|13597.6|13593.5|13592.6|603
1609825500000|2021-01-05 05:45:00|13594.6|13593.7|13596.2|13595.3|13597.4|13596.2|13593.7|13592.7|566
1609825800000|2021-01-05 05:50:00|13596.5|13595|13600.1|13598.6|13600.3|13599.2|13596.1|13595|563
1609826100000|2021-01-05 05:55:00|13600|13598.5|13598.4|13596.9|13603.6|13602.2|13597.7|13596.6|613
1609826400000|2021-01-05 06:00:00|13598.3|13596.8|13592.8|13591.3|13601.5|13600.2|13591.8|13590.5|895
1609826700000|2021-01-05 06:05:00|13592.9|13591.4|13591.2|13590.3|13594|13592.8|13590.2|13589.2|564
1609827000000|2021-01-05 06:10:00|13591.3|13590.4|13594.8|13593.3|13595.3|13593.8|13591.3|13590.3|635
1609827300000|2021-01-05 06:15:00|13594.7|13593.2|13597.4|13595.9|13598.4|13597.1|13592.7|13591.7|450
1609827600000|2021-01-05 06:20:00|13597.7|13596.2|13599.3|13598.4|13602.9|13601.4|13596.7|13595.2|406
1609827900000|2021-01-05 06:25:00|13599.4|13598.5|13595.5|13594|13601.8|13600.4|13594.9|13593.9|437
1609828200000|2021-01-05 06:30:00|13595.6|13594.1|13595.9|13594.4|13597|13595.6|13592.7|13591.4|605
1609828500000|2021-01-05 06:35:00|13595.7|13594.2|13600.8|13599.3|13601.5|13600.3|13593.9|13592.4|703
1609828800000|2021-01-05 06:40:00|13600.7|13599.2|13606.9|13605.4|13607.4|13605.9|13600.4|13598.9|496
1609829100000|2021-01-05 06:45:00|13607|13605.5|13610.3|13608.8|13610.8|13609.5|13604.9|13603.9|663
1609829400000|2021-01-05 06:50:00|13610.4|13608.9|13606.4|13604.9|13613.4|13611.9|13602.6|13600.1|776
1609829700000|2021-01-05 06:55:00|13606.3|13604.8|13607.1|13605.6|13608.3|13607.4|13603.5|13602.2|578
1609830000000|2021-01-05 07:00:00|13607.6|13606.1|13598.9|13597.4|13610.1|13608.6|13598|13596.6|667
1609830300000|2021-01-05 07:05:00|13599|13597.5|13593.4|13592.5|13601.8|13600.3|13591.7|13590.2|747
1609830600000|2021-01-05 07:10:00|13593.5|13592.6|13592.7|13591.2|13595.7|13594.7|13590.7|13589.2|796
1609830900000|2021-01-05 07:15:00|13592.4|13591.5|13601.2|13599.7|13602|13600.5|13590|13588.7|772
1609831200000|2021-01-05 07:20:00|13601.6|13600.1|13598.3|13597.4|13605.3|13604.4|13598.1|13597.2|828
1609831500000|2021-01-05 07:25:00|13598.2|13597.3|13602.7|13601.8|13603|13602.1|13596.1|13595.2|519
1609831800000|2021-01-05 07:30:00|13602.8|13601.9|13604.7|13603.8|13608.3|13607.2|13600.1|13599.2|679
1609832100000|2021-01-05 07:35:00|13604.6|13603.7|13597.2|13596.3|13605.3|13604.2|13595.1|13594.2|793
1609832400000|2021-01-05 07:40:00|13597.1|13596.2|13591.3|13590.4|13597.5|13596.2|13591.2|13590.3|582
1609832700000|2021-01-05 07:45:00|13591.4|13590.5|13574.1|13573.2|13591.9|13590.8|13574|13573.1|827
1609833000000|2021-01-05 07:50:00|13574|13573.1|13575|13574.1|13577.5|13576.5|13572.7|13571.8|926
1609833300000|2021-01-05 07:55:00|13574.9|13574|13570.3|13568.8|13575|13574.1|13561.4|13560.5|803
1609833600000|2021-01-05 08:00:00|13570.5|13569.6|13580.3|13579.4|13583|13581.9|13567.5|13566.1|1184
1609833900000|2021-01-05 08:05:00|13580.4|13579.5|13588.8|13587.9|13589.6|13588.1|13577.6|13576.7|1036
1609834200000|2021-01-05 08:10:00|13589|13588.1|13580|13578.5|13590.1|13588.6|13578.8|13577.5|982
1609834500000|2021-01-05 08:15:00|13580.1|13578.6|13587.2|13586.3|13589.4|13588.3|13573.8|13572.6|1114
1609834800000|2021-01-05 08:20:00|13587.3|13586.4|13591.2|13590.3|13594.5|13593.6|13583.6|13582.1|1131
1609835100000|2021-01-05 08:25:00|13591|13590.1|13585.6|13584.1|13593.3|13592.2|13581.5|13580.3|1181
1609835400000|2021-01-05 08:30:00|13585.5|13584|13575.2|13574.3|13588.1|13586.9|13574.2|13573|1064
1609835700000|2021-01-05 08:35:00|13575.1|13574.2|13563.8|13562.9|13576.2|13575.3|13563.1|13561.9|1060
1609836000000|2021-01-05 08:40:00|13563.7|13562.8|13570.8|13569.9|13577.5|13576.6|13563.5|13562.6|1030
1609836300000|2021-01-05 08:45:00|13570.9|13570|13559.6|13558.1|13571|13570.1|13558.1|13556.8|911
1609836600000|2021-01-05 08:50:00|13559.5|13558|13563|13562.1|13563.9|13562.6|13554.7|13553.7|834
1609836900000|2021-01-05 08:55:00|13562.9|13562|13560.3|13559.4|13568.3|13567.4|13559.5|13558.3|760
1609837200000|2021-01-05 09:00:00|13560.4|13559.5|13567.6|13566.7|13571.5|13570.6|13557.1|13556|856
1609837500000|2021-01-05 09:05:00|13567.5|13566.6|13572.1|13570.6|13577.1|13575.7|13566.2|13565.1|990
1609837800000|2021-01-05 09:10:00|13572|13570.5|13570|13569.1|13574.9|13573.7|13567.7|13566.8|818
1609838100000|2021-01-05 09:15:00|13569.5|13568.6|13574.4|13573.5|13576.1|13575.2|13567.4|13566.2|666
1609838400000|2021-01-05 09:20:00|13574.3|13573.4|13579.3|13578.4|13579.4|13578.5|13569.4|13568.5|628
1609838700000|2021-01-05 09:25:00|13579.4|13578.5|13583.5|13582.6|13584.6|13583.3|13576.3|13575.4|676
1609839000000|2021-01-05 09:30:00|13583.3|13582.4|13581.9|13581|13583.5|13582.4|13573.9|13573|681
1609839300000|2021-01-05 09:35:00|13582.2|13580.7|13586.6|13585.1|13587.1|13586.2|13577.7|13576.2|737
1609839600000|2021-01-05 09:40:00|13586.7|13585.2|13587.8|13586.9|13590.1|13589.2|13584.3|13583.3|655
1609839900000|2021-01-05 09:45:00|13587.3|13586.4|13587.1|13586.2|13588.1|13587.2|13583.9|13582.5|877
1609840200000|2021-01-05 09:50:00|13587.5|13586.6|13579.5|13578|13588.2|13587.3|13578.9|13577.6|626
1609840500000|2021-01-05 09:55:00|13579.4|13577.9|13573.7|13572.2|13582.4|13581.3|13570.6|13569.1|863
1609840800000|2021-01-05 10:00:00|13573.6|13572.1|13573.4|13572.5|13577.3|13576.3|13570.8|13569.8|787
1609841100000|2021-01-05 10:05:00|13573.3|13572.4|13582.3|13581.4|13582.6|13581.6|13572.7|13571.8|633
1609841400000|2021-01-05 10:10:00|13582.2|13581.3|13586|13584.5|13587.8|13586.8|13581.3|13580.3|686
1609841700000|2021-01-05 10:15:00|13586.1|13584.6|13587.9|13586.4|13588.3|13587.2|13581|13579.9|720
1609842000000|2021-01-05 10:20:00|13587.8|13586.3|13588.2|13587.3|13592.3|13591.4|13586.7|13585.3|723
1609842300000|2021-01-05 10:25:00|13588.3|13587.4|13592.2|13590.7|13595|13593.5|13587.9|13586.8|699
1609842600000|2021-01-05 10:30:00|13592.6|13591.1|13588.2|13587.3|13594.1|13592.6|13585.5|13584.2|581
1609842900000|2021-01-05 10:35:00|13588.3|13587.4|13584|13583.1|13591.5|13590.4|13583.9|13582.5|612
1609843200000|2021-01-05 10:40:00|13583.7|13582.2|13590.2|13588.7|13590.2|13588.8|13580.1|13579.2|854
1609843500000|2021-01-05 10:45:00|13590.3|13588.8|13581.4|13580.5|13591.6|13590.2|13580.2|13579|717
1609843800000|2021-01-05 10:50:00|13581.6|13580.7|13581.8|13580.3|13583.9|13582.8|13579.3|13578.1|656
1609844100000|2021-01-05 10:55:00|13581.7|13580.2|13586.6|13585.1|13594.1|13593.2|13581.3|13580.1|705
1609844400000|2021-01-05 11:00:00|13586.7|13585.2|13599|13597.5|13599.9|13598.4|13583|13582|976
1609844700000|2021-01-05 11:05:00|13599.1|13597.6|13606.1|13605.2|13606.7|13605.3|13597.8|13596.6|605
1609845000000|2021-01-05 11:10:00|13606|13605.1|13603.7|13602.2|13608.1|13607|13598.2|13597.1|803
1609845300000|2021-01-05 11:15:00|13603.8|13602.3|13594.3|13592.8|13607.3|13605.8|13593.4|13592.2|810
1609845600000|2021-01-05 11:20:00|13594.4|13592.9|13595.4|13594.5|13596.2|13595|13592.1|13590.9|691
1609845900000|2021-01-05 11:25:00|13595.3|13594.4|13598.5|13597|13601.8|13600.3|13594.9|13593.7|600
1609846200000|2021-01-05 11:30:00|13598.6|13597.1|13598|13596.5|13600.5|13599.2|13592.6|13591.1|699
1609846500000|2021-01-05 11:35:00|13598.1|13596.6|13593|13592.1|13603.1|13601.6|13593|13591.8|733
1609846800000|2021-01-05 11:40:00|13593.3|13591.8|13597.6|13596.1|13597.6|13596.1|13590.8|13589.3|579
1609847100000|2021-01-05 11:45:00|13597.5|13596|13594.7|13593.2|13603.9|13602.4|13592.9|13591.4|862
1609847400000|2021-01-05 11:50:00|13594.6|13593.1|13592.6|13591.1|13598.5|13597.3|13592.4|13590.9|666
1609847700000|2021-01-05 11:55:00|13592.7|13591.2|13590.7|13589.8|13597.2|13596.3|13590.7|13589.8|712
1609848000000|2021-01-05 12:00:00|13590.9|13589.2|13592.2|13591.3|13593.7|13592.3|13587.6|13586.4|733
1609848300000|2021-01-05 12:05:00|13592.4|13591.5|13583.5|13582.6|13594.2|13593|13583.3|13582.2|769
1609848600000|2021-01-05 12:10:00|13583.7|13582.8|13583|13581.5|13584.7|13583.4|13581|13579.6|810
1609848900000|2021-01-05 12:15:00|13582.7|13581.2|13576.4|13574.9|13582.8|13581.7|13575.2|13574.1|913
1609849200000|2021-01-05 12:20:00|13576.5|13575|13579.3|13577.8|13579.8|13578.5|13575|13573.9|747
1609849500000|2021-01-05 12:25:00|13579.1|13578.2|13574.2|13573.3|13579.3|13578.2|13572.2|13571.1|738
1609849800000|2021-01-05 12:30:00|13574.1|13573.2|13582.6|13581.1|13582.7|13581.2|13569.7|13568.5|943
1609850100000|2021-01-05 12:35:00|13582.5|13581|13580.8|13579.3|13589.1|13587.6|13578.8|13577.6|842
1609850400000|2021-01-05 12:40:00|13580.2|13578.7|13581.1|13579.6|13583.5|13582|13577.1|13575.6|846
1609850700000|2021-01-05 12:45:00|13581.2|13579.7|13576.7|13575.2|13582.3|13581|13571.4|13569.9|949
1609851000000|2021-01-05 12:50:00|13576.5|13575|13583.4|13581.9|13585.7|13584.4|13576.5|13575|788
1609851300000|2021-01-05 12:55:00|13583.5|13582|13585.1|13583.6|13586|13584.5|13577|13575.5|737
1609851600000|2021-01-05 13:00:00|13584.2|13583.3|13589|13587.5|13592.3|13591.4|13583.3|13581.8|920
1609851900000|2021-01-05 13:05:00|13589.2|13587.7|13593.1|13591.6|13594.2|13593|13581.8|13580.6|898
1609852200000|2021-01-05 13:10:00|13593|13591.5|13585|13583.5|13594.4|13593.4|13583.8|13582.3|803
1609852500000|2021-01-05 13:15:00|13585.1|13584.2|13590.6|13589.1|13590.7|13589.2|13584.5|13583|692
1609852800000|2021-01-05 13:20:00|13590.2|13589.7|13577.1|13575.6|13591.8|13590.3|13575.6|13574.4|853
1609853100000|2021-01-05 13:25:00|13576.9|13576|13578.1|13576.6|13579.4|13578|13571.2|13569.7|822
1609853400000|2021-01-05 13:30:00|13578.2|13576.7|13563.7|13562.2|13579.3|13578.2|13559.3|13558.2|940
1609853700000|2021-01-05 13:35:00|13563.6|13562.1|13568.3|13566.8|13571.1|13569.6|13562.7|13561.5|834
1609854000000|2021-01-05 13:40:00|13568.2|13566.7|13566.7|13565.2|13568.9|13567.4|13560.7|13559.2|670
1609854300000|2021-01-05 13:45:00|13566.6|13565.1|13568.7|13567.8|13571.3|13570|13565.5|13564.1|838
1609854600000|2021-01-05 13:50:00|13569.1|13567.6|13571.9|13571|13578.8|13577.7|13568.7|13567.2|1019
1609854900000|2021-01-05 13:55:00|13572.1|13571.2|13568.1|13566.6|13573.1|13571.8|13565.9|13564.5|851
1609855200000|2021-01-05 14:00:00|13568.5|13567|13572.4|13571.5|13574.8|13573.6|13564.6|13563.1|757
1609855500000|2021-01-05 14:05:00|13572.5|13571.6|13578.7|13577.8|13579.2|13578|13572.5|13571.4|783
1609855800000|2021-01-05 14:10:00|13578.6|13577.7|13578.9|13578|13580.9|13579.7|13573.7|13572.5|749
1609856100000|2021-01-05 14:15:00|13578.8|13577.9|13583.1|13581.6|13583.5|13582.5|13576.6|13575.4|737
1609856400000|2021-01-05 14:20:00|13582.8|13581.9|13577.5|13576.6|13584.3|13583.3|13574.1|13572.9|828
1609856700000|2021-01-05 14:25:00|13577.4|13576.5|13578.1|13577.2|13582.9|13581.7|13575.5|13574.4|702
1609857000000|2021-01-05 14:30:00|13578.9|13578|13581.5|13580|13583.2|13581.9|13574.3|13573.1|1185
1609857300000|2021-01-05 14:35:00|13581.6|13580.1|13596.6|13595.1|13599.5|13598.2|13580.9|13579.7|1421
1609857600000|2021-01-05 14:40:00|13596.7|13595.2|13600.3|13598.8|13602.5|13601.6|13594|13592.8|1323
1609857900000|2021-01-05 14:45:00|13600.2|13598.7|13599.2|13598.3|13600.9|13599.7|13595|13593.5|1036
1609858200000|2021-01-05 14:50:00|13599.3|13598.4|13593.7|13592.8|13600.1|13598.9|13593.6|13592.3|828
1609858500000|2021-01-05 14:55:00|13593.6|13592.7|13602.1|13597.9|13602.7|13600.3|13590.8|13589.3|876
1609858800000|2021-01-05 15:00:00|13600.9|13596.3|13599.6|13598.1|13605.4|13603.7|13590.6|13588.6|1292
1609859100000|2021-01-05 15:05:00|13599.7|13598.2|13587.6|13586.1|13603.5|13602.3|13586.5|13585|1096
1609859400000|2021-01-05 15:10:00|13587.7|13586.2|13589.7|13588.8|13596.2|13595|13587.6|13586.1|837
1609859700000|2021-01-05 15:15:00|13589.8|13588.9|13581.6|13580.7|13594.7|13593.5|13580|13578.5|924
1609860000000|2021-01-05 15:20:00|13581.7|13580.8|13576.7|13575.2|13585.8|13584.3|13574.6|13573.4|1167
1609860300000|2021-01-05 15:25:00|13576.6|13575.1|13581.9|13580.4|13582.9|13581.4|13572.9|13572|907
1609860600000|2021-01-05 15:30:00|13581.8|13580.3|13583.6|13582.1|13587|13585.5|13575.7|13574.8|1094
1609860900000|2021-01-05 15:35:00|13583.8|13582.3|13589.3|13588.4|13595.9|13594.8|13583.5|13582.3|1135
1609861200000|2021-01-05 15:40:00|13589.4|13588.5|13589.3|13587.8|13597.3|13596|13584.7|13583.2|965
1609861500000|2021-01-05 15:45:00|13589.2|13587.7|13594.6|13593.1|13596.3|13594.8|13588.7|13587.2|1066
1609861800000|2021-01-05 15:50:00|13594.5|13593|13599.6|13598.1|13602.9|13602|13593.6|13592.1|945
1609862100000|2021-01-05 15:55:00|13599.5|13598|13594.4|13592.9|13603.1|13601.9|13593.9|13592.8|1003
1609862400000|2021-01-05 16:00:00|13594|13593.1|13601.5|13600.6|13602.7|13601.6|13593.1|13592.2|980
1609862700000|2021-01-05 16:05:00|13601.4|13600.5|13598.3|13596.8|13605.1|13604.1|13595.6|13594.5|865
1609863000000|2021-01-05 16:10:00|13598.2|13596.7|13601.6|13600.1|13602.1|13600.6|13593.9|13592.4|773
1609863300000|2021-01-05 16:15:00|13601.7|13600.2|13607.4|13606.5|13608.2|13607.1|13594.4|13593.2|970
1609863600000|2021-01-05 16:20:00|13607.3|13606.4|13614.2|13612.7|13621.5|13620.4|13607.2|13606|951
1609863900000|2021-01-05 16:25:00|13614.3|13612.8|13611.2|13610.3|13615.5|13614.6|13610.7|13609.8|810
1609864200000|2021-01-05 16:30:00|13611.3|13610.4|13619.7|13618.8|13621.9|13621|13610.6|13609.7|886
1609864500000|2021-01-05 16:35:00|13619.6|13618.7|13617.5|13616|13624.5|13623|13616.6|13615.4|1123
1609864800000|2021-01-05 16:40:00|13617.3|13615.8|13618.4|13617.5|13622.6|13621.1|13615.1|13614|1001
1609865100000|2021-01-05 16:45:00|13618.1|13617.2|13620.8|13619.9|13625|13623.6|13617.9|13617|1007
1609865400000|2021-01-05 16:50:00|13621|13620.1|13619.8|13618.3|13621.6|13620.5|13618|13616.7|766
1609865700000|2021-01-05 16:55:00|13619.9|13618.4|13618.5|13617.6|13622.1|13621.2|13617.9|13616.8|672
1609866000000|2021-01-05 17:00:00|13618.6|13617.1|13633.4|13631.9|13637.8|13636.3|13618.6|13617.1|906
1609866300000|2021-01-05 17:05:00|13633.1|13632.2|13635.1|13634.2|13641|13639.5|13632.6|13631.6|1020
1609866600000|2021-01-05 17:10:00|13635.3|13634.4|13638.7|13637.8|13641.8|13640.6|13634.2|13632.7|937
1609866900000|2021-01-05 17:15:00|13638.8|13637.9|13635|13634.1|13642.8|13641.4|13634.8|13633.7|893
1609867200000|2021-01-05 17:20:00|13635.3|13633.8|13633.3|13631.8|13638.2|13637.3|13631.3|13630.1|701
1609867500000|2021-01-05 17:25:00|13633.4|13631.9|13633.8|13632.9|13637.3|13636|13632.6|13631.7|781
1609867800000|2021-01-05 17:30:00|13633.7|13632.8|13632.5|13631|13635.5|13634.5|13632|13630.5|684
1609868100000|2021-01-05 17:35:00|13632.6|13631.1|13639|13638.1|13640.1|13638.6|13632.1|13630.9|715
1609868400000|2021-01-05 17:40:00|13638.9|13638|13631.5|13630.6|13640.2|13639|13631.3|13630.4|823
1609868700000|2021-01-05 17:45:00|13631.4|13630.5|13631.5|13630.6|13633.5|13632.4|13628.5|13627.6|714
1609869000000|2021-01-05 17:50:00|13631.4|13630.5|13633.5|13632.6|13634.3|13633.4|13631.2|13630.1|566
1609869300000|2021-01-05 17:55:00|13633.4|13632.5|13633.7|13632.8|13634.8|13633.8|13628.6|13627.7|645
1609869600000|2021-01-05 18:00:00|13633.6|13632.7|13626.2|13624.7|13634|13633.1|13625.7|13624.5|542
1609869900000|2021-01-05 18:05:00|13626.4|13624.9|13620.5|13619.6|13627.3|13625.8|13619.6|13618.7|677
1609870200000|2021-01-05 18:10:00|13620.4|13619.5|13627.2|13626.3|13627.7|13626.8|13620.4|13619.3|466
1609870500000|2021-01-05 18:15:00|13627.3|13626.4|13629.7|13628.2|13629.7|13628.4|13623.5|13622.6|466
1609870800000|2021-01-05 18:20:00|13629.3|13628.4|13630.7|13629.8|13632.3|13630.9|13628.2|13627.3|453
1609871100000|2021-01-05 18:25:00|13631|13630.1|13628.3|13627.4|13634.7|13633.8|13627.7|13626.8|592
1609871400000|2021-01-05 18:30:00|13628.1|13627.2|13619.2|13618.3|13629.2|13628.1|13617.5|13616.6|627
1609871700000|2021-01-05 18:35:00|13619.6|13618.7|13620.5|13619|13624.1|13623.2|13619.1|13618.2|610
1609872000000|2021-01-05 18:40:00|13620.6|13619.1|13619.4|13618.5|13620.7|13619.5|13614.1|13613.2|643
1609872300000|2021-01-05 18:45:00|13619.2|13618.3|13623.5|13622.6|13623.7|13622.8|13619|13617.5|530
1609872600000|2021-01-05 18:50:00|13623.4|13622.5|13624.9|13624|13625.7|13624.8|13621.6|13620.7|586
1609872900000|2021-01-05 18:55:00|13625|13624.1|13628.2|13627.3|13630.6|13629.6|13624.5|13623.2|554
1609873200000|2021-01-05 19:00:00|13628.3|13627.4|13629.2|13628.3|13634.6|13633.5|13627.9|13627|686
1609873500000|2021-01-05 19:05:00|13629.3|13628.4|13630.5|13629.6|13630.8|13629.9|13627.1|13626.2|462
1609873800000|2021-01-05 19:10:00|13630.6|13629.7|13630|13629.1|13631.5|13630.4|13629.2|13628.3|280
1609874100000|2021-01-05 19:15:00|13629.9|13629|13633.3|13631.8|13633.9|13632.9|13628.9|13628|462
1609874400000|2021-01-05 19:20:00|13633.2|13631.7|13631.2|13630.3|13633.4|13632.1|13630.5|13629.4|451
1609874700000|2021-01-05 19:25:00|13631.3|13630.4|13633.9|13633|13634.6|13633.7|13630.3|13629.2|511
1609875000000|2021-01-05 19:30:00|13633.8|13632.9|13630.6|13629.7|13635.5|13634.6|13630.4|13629|500
1609875300000|2021-01-05 19:35:00|13630.7|13629.8|13627.7|13626.2|13631.6|13630.7|13626.2|13625.1|537
1609875600000|2021-01-05 19:40:00|13627.6|13626.1|13630.2|13628.7|13630.5|13629.2|13626.9|13625.9|565
1609875900000|2021-01-05 19:45:00|13630.3|13628.8|13631.1|13630.2|13632.8|13631.8|13628.9|13628|487
1609876200000|2021-01-05 19:50:00|13631|13630.1|13626.7|13625.2|13631.5|13630.1|13625.5|13624.4|549
1609876500000|2021-01-05 19:55:00|13626|13625.1|13629.8|13628.9|13632.3|13631.1|13623.2|13622.3|689
1609876800000|2021-01-05 20:00:00|13629.6|13628.7|13630.8|13629.9|13634.8|13633.9|13629.2|13628.1|707
1609877100000|2021-01-05 20:05:00|13630.9|13630|13631.3|13629.8|13632.6|13631.4|13629.8|13628.7|531
1609877400000|2021-01-05 20:10:00|13631.4|13629.9|13632.7|13631.8|13633.6|13632.2|13629.8|13628.7|482
1609877700000|2021-01-05 20:15:00|13632.8|13631.9|13633.5|13632|13633.5|13632.1|13629.3|13628.3|421
1609878000000|2021-01-05 20:20:00|13633.4|13631.9|13629.1|13628.2|13633.4|13631.9|13629|13627.9|466
1609878300000|2021-01-05 20:25:00|13629.2|13628.3|13627.9|13627|13629.7|13628.5|13627.5|13626.6|291
1609878600000|2021-01-05 20:30:00|13627.7|13626.8|13629.9|13629|13632.9|13631.7|13627|13626.1|377
1609878900000|2021-01-05 20:35:00|13630|13629.1|13630.2|13629.3|13630.7|13629.6|13629|13627.9|351
1609879200000|2021-01-05 20:40:00|13630.3|13629.4|13631.1|13630.2|13631.6|13630.6|13628.2|13627.1|421
1609879500000|2021-01-05 20:45:00|13631.4|13629.9|13630.6|13629.7|13631.6|13630.2|13627|13625.7|506
1609879800000|2021-01-05 20:50:00|13630.7|13629.8|13632.9|13632|13634.2|13633.1|13628.9|13627.7|547
1609880100000|2021-01-05 20:55:00|13632.8|13631.9|13626.5|13625.6|13633.2|13632.1|13623.6|13622.1|659
1609880400000|2021-01-05 21:00:00|13627.1|13625.7|13624.3|13623.4|13627.3|13625.9|13623.3|13621.8|344
1609880700000|2021-01-05 21:05:00|13624.5|13623|13625.2|13624.3|13625.8|13624.4|13622.5|13621.4|224
1609881000000|2021-01-05 21:10:00|13625.6|13624.1|13620.4|13618.9|13625.9|13624.5|13620.3|13618.8|286
1609881300000|2021-01-05 21:15:00|13620.6|13619.1|13624.6|13623.7|13624.9|13623.9|13620.3|13619.1|198
1609881600000|2021-01-05 21:20:00|13624.7|13623.8|13623.8|13622.3|13624.9|13623.8|13621.8|13620.5|187
1609881900000|2021-01-05 21:25:00|13623.7|13622.2|13626|13624.5|13627.7|13626.2|13622.6|13621.1|134
1609882200000|2021-01-05 21:30:00|13625.9|13624.4|13625.4|13623.9|13626.1|13624.6|13623.3|13621.8|223
1609882500000|2021-01-05 21:35:00|13625.2|13623.7|13622.6|13621.1|13625.6|13624.4|13622.4|13620.9|139
1609882800000|2021-01-05 21:40:00|13622.7|13621.2|13624.5|13623|13624.6|13623.3|13621.9|13620.8|176
1609883100000|2021-01-05 21:45:00|13624.4|13622.9|13626.3|13624.8|13627.3|13626.2|13622.2|13620.9|310
1609883400000|2021-01-05 21:50:00|13626.4|13624.9|13626|13623.8|13626.7|13625.2|13625.2|13623.4|428
1609883700000|2021-01-05 21:55:00|13625.9|13624.4|13629.1|13625.4|13630.2|13627|13625.7|13623.5|402
1609884000000|2021-01-05 22:00:00|13630|13623.6|13628.4|13618.4|13631.1|13624.1|13628.4|13618.4|41
1609884300000|2021-01-05 22:05:00|13628|13618|13625.2|13615.2|13628.5|13621|13624.3|13614.3|117
1609884600000|2021-01-05 22:10:00|13625.3|13615.3|13624.8|13614.9|13627.5|13621|13624.3|13614.3|166
1609884900000|2021-01-05 22:15:00|13622.2|13614.5|13624.6|13615.7|13625.4|13617.9|13622.2|13613.4|168
1609885200000|2021-01-05 22:20:00|13625.1|13616.2|13627|13617|13627.4|13622|13624.6|13615.2|151
1609885500000|2021-01-05 22:25:00|13626.9|13616.9|13627.1|13617.1|13629.5|13621.4|13626.3|13616.7|314
1609885800000|2021-01-05 22:30:00|13626.9|13616.9|13627.1|13617.1|13627.8|13617.8|13626.9|13616.9|106
1609886100000|2021-01-05 22:35:00|13627.3|13617.3|13627.5|13617.5|13627.7|13617.7|13626.6|13616.6|112
1609886400000|2021-01-05 22:40:00|13627.3|13617.3|13626.9|13616.9|13627.8|13617.8|13626.2|13616.2|108
1609886700000|2021-01-05 22:45:00|13627.2|13617.2|13627.3|13617.3|13627.7|13617.7|13625.9|13615.9|153
1609887000000|2021-01-05 22:50:00|13627.2|13617.2|13626.9|13616.9|13628|13618|13625.1|13615.1|160
1609887300000|2021-01-05 22:55:00|13627|13617|13627.4|13617.4|13628.2|13618.2|13626.3|13616.3|255
1609887600000|2021-01-05 23:00:00|13627.3|13617.3|13623|13619.4|13628.3|13621.8|13622.3|13617.2|930
1609887900000|2021-01-05 23:05:00|13622.9|13619.7|13620.9|13618|13623.4|13620|13620.8|13617.7|426
1609888200000|2021-01-05 23:10:00|13621|13617.9|13621.9|13620.4|13622|13620.5|13619.8|13616.7|495
1609888500000|2021-01-05 23:15:00|13622|13620.5|13620.2|13618.7|13624.3|13622.8|13620.2|13618.7|390
1609888800000|2021-01-05 23:20:00|13620.3|13618.8|13624.2|13622.7|13626|13624.5|13620.1|13618.6|395
1609889100000|2021-01-05 23:25:00|13624|13622.5|13623|13621.5|13625.1|13623.6|13622.8|13621.3|363
1609889400000|2021-01-05 23:30:00|13623.1|13621.6|13624.6|13623.1|13625.7|13624.3|13622.2|13620.4|397
1609889700000|2021-01-05 23:35:00|13624.5|13623|13626.6|13625.1|13628.2|13626.8|13623.9|13622.5|419
1609890000000|2021-01-05 23:40:00|13626.3|13625.4|13626.9|13625.4|13627.8|13626.3|13625.6|13624.4|399
1609890300000|2021-01-05 23:45:00|13627|13625.5|13626.8|13625.3|13627.1|13625.8|13626|13624.5|318
1609890600000|2021-01-05 23:50:00|13626.7|13625.2|13627.7|13626.2|13629.7|13628.2|13626.6|13625.1|326
1609890900000|2021-01-05 23:55:00|13627.8|13626.3|13627.7|13626.2|13629.6|13628.1|13627|13625.5|531
1609891200000|2021-01-06 00:00:00|13627.6|13626.1|13631|13629.5|13635.2|13633.7|13624.9|13623.4|842
1609891500000|2021-01-06 00:05:00|13630.9|13629.4|13628.9|13627.4|13632.8|13631.3|13628.1|13626.9|630
1609891800000|2021-01-06 00:10:00|13628.8|13627.3|13628.6|13627.1|13629.7|13628.2|13626.7|13625.3|517
1609892100000|2021-01-06 00:15:00|13628.4|13626.9|13629.8|13628.3|13630.6|13629.1|13628|13626.5|571
1609892400000|2021-01-06 00:20:00|13630|13628.5|13632.5|13631|13633.2|13631.7|13628.9|13627.4|672
1609892700000|2021-01-06 00:25:00|13632.4|13630.9|13633.2|13631.7|13634.1|13632.6|13632.4|13630.9|591
1609893000000|2021-01-06 00:30:00|13633.3|13631.8|13632.9|13631.4|13634.5|13633|13631.5|13630.3|538
1609893300000|2021-01-06 00:35:00|13632.8|13631.3|13632.8|13631.3|13633.8|13632.7|13632.2|13630.8|819
1609893600000|2021-01-06 00:40:00|13632.6|13631.1|13633.4|13631.9|13633.6|13632.1|13631.2|13630.1|704
1609893900000|2021-01-06 00:45:00|13633.5|13632|13633.4|13631.9|13633.9|13632.4|13631.7|13630.4|627
1609894200000|2021-01-06 00:50:00|13633.1|13631.6|13635.9|13634.4|13647.8|13646.3|13632.8|13631.3|1250
1609894500000|2021-01-06 00:55:00|13636|13634.5|13634.7|13633.2|13638.4|13636.9|13627|13625.5|1219
1609894800000|2021-01-06 01:00:00|13635.1|13633.6|13636.8|13635.3|13639.9|13638.6|13633.9|13632.4|1031
1609895100000|2021-01-06 01:05:00|13636.6|13635.1|13629.7|13628.2|13636.8|13635.3|13627.2|13625.7|717
1609895400000|2021-01-06 01:10:00|13629.5|13628|13630.7|13629.2|13631.9|13630.4|13624.7|13623.5|859
1609895700000|2021-01-06 01:15:00|13630.8|13629.3|13623.7|13622.8|13635.1|13633.6|13623.3|13622.3|1239
1609896000000|2021-01-06 01:20:00|13623.9|13623|13622.7|13621.2|13625.5|13624|13619.8|13618.3|1095
1609896300000|2021-01-06 01:25:00|13622.6|13621.1|13617.9|13616.4|13624.8|13623.3|13617.5|13616|852
1609896600000|2021-01-06 01:30:00|13618|13616.5|13615.1|13614.2|13620.7|13619.5|13614.6|13613.1|952
1609896900000|2021-01-06 01:35:00|13615.5|13614|13602.8|13601.3|13615.5|13614.2|13602.1|13600.6|1049
1609897200000|2021-01-06 01:40:00|13603.2|13601.7|13608.8|13607.3|13610.8|13609.3|13600.2|13598.7|894
1609897500000|2021-01-06 01:45:00|13608.6|13606.5|13609.8|13608.3|13613.8|13612.3|13605.8|13604.7|809
1609897800000|2021-01-06 01:50:00|13609.9|13608.4|13614.6|13613.1|13615.4|13613.9|13607.5|13606|919
1609898100000|2021-01-06 01:55:00|13614.5|13613|13607.5|13606|13616.5|13615|13606.7|13605.2|811
1609898400000|2021-01-06 02:00:00|13607.6|13606.1|13610|13608.5|13610.5|13609|13605.3|13603.8|875
1609898700000|2021-01-06 02:05:00|13610.1|13608.6|13608.4|13606.9|13611.4|13610.4|13607.9|13606.4|707
1609899000000|2021-01-06 02:10:00|13608.3|13606.8|13606.9|13605.4|13610.2|13608.7|13606.4|13604.9|683
1609899300000|2021-01-06 02:15:00|13607.1|13605.6|13605.8|13604.3|13610.9|13609.8|13604.7|13603.2|744
1609899600000|2021-01-06 02:20:00|13605.7|13604.2|13603.6|13602.1|13605.8|13604.3|13601.3|13599.8|724
1609899900000|2021-01-06 02:25:00|13603.3|13602.4|13607.1|13605.6|13608.6|13607.1|13601.6|13600.4|788
1609900200000|2021-01-06 02:30:00|13607|13605.5|13606.9|13605.4|13609.8|13608.3|13605.6|13604.3|753
1609900500000|2021-01-06 02:35:00|13606.8|13605.3|13609.4|13608.5|13610.1|13608.8|13606.6|13605.3|575
1609900800000|2021-01-06 02:40:00|13609.5|13608.6|13607|13605.5|13609.5|13608.6|13606.5|13605|462
1609901100000|2021-01-06 02:45:00|13607.1|13605.6|13604.1|13602.6|13608.1|13606.8|13602.6|13601.3|527
1609901400000|2021-01-06 02:50:00|13603.8|13602.3|13598|13596.5|13603.9|13602.4|13597.3|13595.9|718
1609901700000|2021-01-06 02:55:00|13597.6|13596.1|13596.3|13594.8|13597.6|13596.1|13592.5|13591.1|769
1609902000000|2021-01-06 03:00:00|13596.2|13594.7|13600.2|13598.7|13602.1|13601|13593.7|13592.5|924
1609902300000|2021-01-06 03:05:00|13600.3|13598.8|13602.2|13600.7|13603.4|13602.3|13599.6|13598.4|713
1609902600000|2021-01-06 03:10:00|13602.3|13600.8|13604.8|13603.3|13605.7|13604.5|13600.6|13599.7|785
1609902900000|2021-01-06 03:15:00|13604.9|13603.4|13607.7|13606.8|13611.9|13610.4|13604.3|13603.1|656
1609903200000|2021-01-06 03:20:00|13607.6|13606.7|13606.9|13605.4|13608.6|13607.2|13606.5|13605.2|576
1609903500000|2021-01-06 03:25:00|13606.6|13605.7|13606.9|13605.4|13608.7|13607.5|13606.1|13604.6|640
1609903800000|2021-01-06 03:30:00|13606.5|13605.6|13604.4|13603.5|13607.1|13605.6|13602|13600.7|651
1609904100000|2021-01-06 03:35:00|13604.5|13603.6|13605.6|13604.1|13608.1|13606.9|13604.5|13603.4|574
1609904400000|2021-01-06 03:40:00|13605.7|13604.2|13604.4|13603.5|13607.3|13606.2|13603|13601.7|706
1609904700000|2021-01-06 03:45:00|13604.5|13603.6|13604.2|13602.7|13606.4|13605.5|13603|13601.7|521
1609905000000|2021-01-06 03:50:00|13603.9|13603|13606.3|13604.8|13606.6|13605.5|13602.9|13601.7|462
1609905300000|2021-01-06 03:55:00|13606.2|13604.7|13602|13600.5|13606.3|13604.9|13601.3|13600|639
1609905600000|2021-01-06 04:00:00|13602.1|13600.6|13602|13600.5|13604|13603|13600.5|13599.1|687
1609905900000|2021-01-06 04:05:00|13601.7|13600.8|13603.4|13602.5|13603.7|13602.7|13601.1|13599.9|444
1609906200000|2021-01-06 04:10:00|13603.3|13602.4|13606|13604.5|13606.6|13605.6|13602.6|13601.5|447
1609906500000|2021-01-06 04:15:00|13605.9|13604.4|13607.7|13606.2|13608.9|13607.8|13605.4|13604.2|534
1609906800000|2021-01-06 04:20:00|13607.8|13606.3|13618.8|13617.3|13621.3|13619.8|13605.8|13604.3|1007
1609907100000|2021-01-06 04:25:00|13618.7|13617.2|13616.2|13614.7|13619.1|13617.6|13614.7|13613.3|824
1609907400000|2021-01-06 04:30:00|13616.1|13614.6|13615.8|13614.3|13619.9|13618.6|13614.9|13613.4|789
1609907700000|2021-01-06 04:35:00|13615.9|13614.4|13616.8|13615.3|13617|13615.5|13614|13612.6|579
1609908000000|2021-01-06 04:40:00|13616.7|13615.2|13614.8|13613.3|13617.6|13616.4|13611.4|13609.9|755
1609908300000|2021-01-06 04:45:00|13614.7|13613.2|13611.9|13610.4|13615.7|13614.2|13609.2|13607.7|778
1609908600000|2021-01-06 04:50:00|13611.4|13609.9|13611.6|13610.1|13613.1|13611.6|13609.2|13607.7|621
1609908900000|2021-01-06 04:55:00|13611.7|13610.2|13610.1|13608.6|13612.3|13610.8|13609.3|13608.2|669
1609909200000|2021-01-06 05:00:00|13610|13608.5|13611.7|13610.2|13613.3|13612.4|13609.7|13608.2|847
1609909500000|2021-01-06 05:05:00|13611.6|13610.1|13610.2|13609.3|13611.8|13610.4|13610|13608.7|576
1609909800000|2021-01-06 05:10:00|13610.3|13609.4|13615.6|13614.1|13616.2|13614.7|13609.9|13608.7|701
1609910100000|2021-01-06 05:15:00|13615.7|13614.2|13614.9|13613.4|13617.9|13616.7|13614|13612.9|625
1609910400000|2021-01-06 05:20:00|13614.7|13613.2|13618.6|13617.1|13619.1|13617.9|13613.4|13612.1|740
1609910700000|2021-01-06 05:25:00|13618.5|13617|13619.9|13618.4|13621.4|13620.2|13617.7|13616.7|703
1609911000000|2021-01-06 05:30:00|13619.8|13618.3|13614.6|13613.1|13620.8|13619.6|13614.4|13613.1|682
1609911300000|2021-01-06 05:35:00|13614.7|13613.2|13613.9|13612.4|13615.2|13613.7|13613.2|13611.9|427
1609911600000|2021-01-06 05:40:00|13614|13612.5|13613.4|13612.5|13614.7|13613|13612.4|13611.3|403
1609911900000|2021-01-06 05:45:00|13613.3|13612.4|13611.5|13610.6|13614.7|13613.4|13611.3|13610.1|544
1609912200000|2021-01-06 05:50:00|13611.6|13610.7|13612.6|13611.1|13615.2|13613.7|13608.2|13606.7|630
1609912500000|2021-01-06 05:55:00|13612.5|13611|13616.6|13615.1|13617.7|13616.4|13611.7|13610.5|401
1609912800000|2021-01-06 06:00:00|13616.7|13615.2|13613.9|13612.4|13617.6|13616.1|13613.3|13612|578
1609913100000|2021-01-06 06:05:00|13614|13612.5|13615.8|13614.3|13616.3|13614.8|13610.2|13609.1|545
1609913400000|2021-01-06 06:10:00|13615.6|13614.1|13622.8|13621.3|13623.7|13622.2|13613.9|13612.5|577
1609913700000|2021-01-06 06:15:00|13622.9|13621.4|13627.5|13626|13628.5|13627|13622.4|13621|561
1609914000000|2021-01-06 06:20:00|13627.4|13625.9|13628.5|13627|13629.5|13628|13627.1|13625.6|601
1609914300000|2021-01-06 06:25:00|13628.6|13627.1|13623.4|13621.9|13628.6|13627.5|13621.6|13620.1|424
1609914600000|2021-01-06 06:30:00|13623.3|13621.8|13627.7|13626.2|13629.5|13628|13622.1|13620.6|669
1609914900000|2021-01-06 06:35:00|13627.6|13626.8|13624.2|13622.7|13630.4|13629.1|13623.2|13621.8|642
1609915200000|2021-01-06 06:40:00|13624.1|13622.6|13626.6|13625.1|13630.7|13629.5|13623.7|13622.3|595
1609915500000|2021-01-06 06:45:00|13626.7|13625.2|13630.4|13628.9|13632.7|13631.6|13623.8|13622.5|892
1609915800000|2021-01-06 06:50:00|13630|13628.5|13631.4|13630.5|13632.1|13630.9|13628|13626.5|601
1609916100000|2021-01-06 06:55:00|13631.3|13630.4|13630.5|13629|13632|13631.1|13627.8|13626.6|631
1609916400000|2021-01-06 07:00:00|13629.5|13628|13644.2|13642.7|13650|13648|13628.8|13627.6|1105
1609916700000|2021-01-06 07:05:00|13644.3|13642.8|13654.7|13653.2|13660|13658.5|13640.7|13639.4|956
1609917000000|2021-01-06 07:10:00|13654.8|13653.3|13652.3|13650.8|13657.5|13656.2|13650.4|13648.9|1049
1609917300000|2021-01-06 07:15:00|13652.2|13650.7|13650.5|13649|13656.5|13655.4|13642|13640.5|1077
1609917600000|2021-01-06 07:20:00|13650.2|13649.3|13645.8|13644.3|13650.5|13649.3|13643.1|13642.1|895
1609917900000|2021-01-06 07:25:00|13645.7|13644.2|13654.1|13652.6|13654.1|13653|13641.7|13640.4|917
1609918200000|2021-01-06 07:30:00|13654.2|13652.7|13651.7|13650.8|13656.3|13655|13651.3|13649.8|867
1609918500000|2021-01-06 07:35:00|13651.8|13650.9|13649.3|13647.8|13654.7|13653.4|13647.1|13645.9|721
1609918800000|2021-01-06 07:40:00|13649.4|13647.9|13656.6|13655.1|13658.9|13658|13648.5|13647.5|906
1609919100000|2021-01-06 07:45:00|13656.9|13655.4|13653.7|13652.2|13657.9|13656.6|13652.9|13651.9|955
1609919400000|2021-01-06 07:50:00|13653.8|13652.3|13653.2|13651.7|13656.7|13655.3|13650.3|13649|871
1609919700000|2021-01-06 07:55:00|13653.3|13651.8|13659.3|13657.8|13660.7|13659.6|13651.8|13650.6|808
1609920000000|2021-01-06 08:00:00|13659.2|13657.7|13654.2|13653.3|13661.7|13660.2|13650.9|13650|1166
1609920300000|2021-01-06 08:05:00|13654.5|13653|13650.8|13649.3|13655.7|13654.3|13648.4|13646.9|1087
1609920600000|2021-01-06 08:10:00|13650.9|13649.4|13651.1|13650.2|13657.5|13656.5|13645.8|13644.3|1081
1609920900000|2021-01-06 08:15:00|13650.8|13649.9|13638.1|13637.2|13650.8|13649.9|13637.9|13636.4|1056
1609921200000|2021-01-06 08:20:00|13638.4|13636.9|13638.6|13637.1|13639.1|13638.2|13631.1|13630|1163
1609921500000|2021-01-06 08:25:00|13638|13637.2|13639.6|13638.1|13642.9|13641.6|13636.3|13635.2|922
1609921800000|2021-01-06 08:30:00|13639.7|13638.2|13646.3|13645.4|13647.1|13646.2|13636.5|13635.6|890
1609922100000|2021-01-06 08:35:00|13645.6|13644.7|13649.3|13647.8|13651.5|13650.3|13643.2|13641.9|845
1609922400000|2021-01-06 08:40:00|13648.8|13647.9|13640.3|13638.8|13649.1|13647.9|13639.3|13637.8|743
1609922700000|2021-01-06 08:45:00|13639.9|13638.4|13636.8|13635.3|13642.9|13641.9|13634|13633.1|800
1609923000000|2021-01-06 08:50:00|13636.7|13635.2|13636.3|13634.8|13639.8|13638.3|13633.1|13631.8|789
1609923300000|2021-01-06 08:55:00|13636.2|13634.7|13625.3|13624.4|13637|13635.7|13620.8|13619.9|1070
1609923600000|2021-01-06 09:00:00|13625.2|13624.3|13631.7|13630.2|13635.2|13634|13620|13618.5|1161
1609923900000|2021-01-06 09:05:00|13632.2|13631.3|13638.3|13636.8|13639.4|13638|13629.9|13628.8|828
1609924200000|2021-01-06 09:10:00|13638.4|13636.9|13644.5|13643.6|13645.7|13644.2|13638.2|13636.7|877
1609924500000|2021-01-06 09:15:00|13644.6|13643.7|13638|13636.5|13646.6|13645.4|13637.5|13636|1218
1609924800000|2021-01-06 09:20:00|13637.6|13636.7|13630.7|13629.8|13640.2|13638.7|13630.7|13629.8|752
1609925100000|2021-01-06 09:25:00|13630.6|13629.7|13639.4|13637.3|13640|13638.6|13630.5|13629.5|644
1609925400000|2021-01-06 09:30:00|13640.2|13637.2|13639.7|13638.8|13640.5|13639.3|13636.6|13635.1|756
1609925700000|2021-01-06 09:35:00|13639.8|13638.9|13635.3|13633.8|13641.4|13640.3|13632.8|13631.7|794
1609926000000|2021-01-06 09:40:00|13634.9|13633.4|13634.7|13633.8|13637.4|13636.2|13631.7|13630.7|791
1609926300000|2021-01-06 09:45:00|13634.9|13633.4|13637.3|13635.8|13640.1|13639|13634.1|13633|906
1609926600000|2021-01-06 09:50:00|13637.4|13635.9|13637.4|13636.5|13639.7|13638.4|13634.2|13633|892
1609926900000|2021-01-06 09:55:00|13637.7|13636.2|13645.2|13643.7|13646.3|13645.1|13636.7|13635.7|810
1609927200000|2021-01-06 10:00:00|13644.9|13644|13653.7|13652.2|13657.8|13656.5|13644.5|13643.4|862
1609927500000|2021-01-06 10:05:00|13653.6|13652.1|13655.7|13654.8|13659.5|13658.3|13653.6|13652.1|761
1609927800000|2021-01-06 10:10:00|13655.5|13654.6|13657.6|13656.7|13658|13657.1|13651.6|13650.3|915
1609928100000|2021-01-06 10:15:00|13657.5|13656.6|13655.5|13654.6|13658.5|13657.5|13653.6|13652.7|822
1609928400000|2021-01-06 10:20:00|13655.7|13654.2|13655.7|13654.8|13657.7|13656.6|13651.9|13651|878
1609928700000|2021-01-06 10:25:00|13655.6|13654.7|13650.9|13649.4|13657.5|13656.5|13649.3|13648.4|707
1609929000000|2021-01-06 10:30:00|13651|13649.5|13663.3|13661.8|13664.1|13662.6|13650|13649.1|793
1609929300000|2021-01-06 10:35:00|13663.1|13662.2|13659.1|13657.6|13664.8|13663.9|13658.7|13657.4|799
1609929600000|2021-01-06 10:40:00|13659|13657.5|13666.7|13665.2|13668.2|13666.9|13659|13657.5|775
1609929900000|2021-01-06 10:45:00|13666.6|13665.1|13666.9|13666|13671.9|13670.7|13665.3|13664|998
1609930200000|2021-01-06 10:50:00|13667.1|13666.2|13664.5|13663.6|13671.3|13669.8|13664|13663.1|866
1609930500000|2021-01-06 10:55:00|13664.6|13663.7|13656.5|13655|13665.4|13664.5|13654|13652.5|1085
1609930800000|2021-01-06 11:00:00|13656.7|13655.2|13661.5|13660.6|13666|13664.5|13651.9|13650.4|1079
1609931100000|2021-01-06 11:05:00|13661.7|13660.8|13661.3|13659.8|13667.2|13665.7|13659.8|13658.7|865
1609931400000|2021-01-06 11:10:00|13661.4|13659.9|13661.5|13660|13665.3|13664.3|13658.4|13656.9|605
1609931700000|2021-01-06 11:15:00|13661.6|13660.1|13657.8|13656.3|13662.7|13661.4|13655.5|13654.4|719
1609932000000|2021-01-06 11:20:00|13657.7|13656.2|13661|13659.5|13663.2|13662.1|13656|13655|857
1609932300000|2021-01-06 11:25:00|13660.7|13659.2|13662.3|13660.8|13665.1|13664.2|13659.5|13658.4|871
1609932600000|2021-01-06 11:30:00|13662.4|13660.9|13655.2|13654.3|13665|13664|13653.8|13652.7|847
1609932900000|2021-01-06 11:35:00|13655.8|13654.9|13657.9|13656.4|13663.2|13662.1|13655.3|13654.3|774
1609933200000|2021-01-06 11:40:00|13657.5|13656.6|13661.9|13660.4|13664.3|13663.2|13657.1|13655.8|703
1609933500000|2021-01-06 11:45:00|13662|13660.5|13652.4|13651.5|13662|13660.5|13651.8|13650.8|746
1609933800000|2021-01-06 11:50:00|13652.3|13651.4|13655.8|13654.3|13658.7|13657.4|13651.6|13650.4|1052
1609934100000|2021-01-06 11:55:00|13655.7|13654.2|13649|13648.1|13657.9|13656.8|13649|13647.8|751
1609934400000|2021-01-06 12:00:00|13649.1|13647.6|13646.7|13645.8|13649.1|13648|13641.9|13640.4|882
1609934700000|2021-01-06 12:05:00|13646.8|13645.9|13645.3|13643.8|13651.9|13650.4|13643.8|13642.9|1005
1609935000000|2021-01-06 12:10:00|13645.5|13644|13643.7|13642.8|13649.1|13647.6|13642|13640.7|974
1609935300000|2021-01-06 12:15:00|13643.6|13642.7|13648.3|13646.8|13648.6|13647.3|13641.2|13640.3|820
1609935600000|2021-01-06 12:20:00|13647.4|13646.5|13645.8|13644.3|13648.9|13647.6|13642.8|13641.6|797
1609935900000|2021-01-06 12:25:00|13645.7|13644.2|13650.2|13649.3|13653.1|13651.9|13645.7|13644.2|945
1609936200000|2021-01-06 12:30:00|13650.1|13649.2|13643.7|13642.2|13655|13653.9|13643.3|13642.1|846
1609936500000|2021-01-06 12:35:00|13643.6|13642.1|13630.6|13629.1|13643.6|13642.1|13626.8|13625.7|1005
1609936800000|2021-01-06 12:40:00|13630.4|13628.9|13620.6|13619.1|13632.7|13631.2|13615.1|13613.4|1109
1609937100000|2021-01-06 12:45:00|13620.3|13618.8|13611.6|13610.1|13620.5|13619|13603.9|13602.6|1257
1609937400000|2021-01-06 12:50:00|13611.7|13610.2|13611.7|13610.2|13616.1|13614.6|13608.5|13607|1084
1609937700000|2021-01-06 12:55:00|13612.2|13610.8|13616.8|13615.3|13618|13616.8|13609.7|13608.2|912
1609938000000|2021-01-06 13:00:00|13616.7|13615.2|13608.7|13607.8|13616.7|13615.2|13603.7|13602.4|1063
1609938300000|2021-01-06 13:05:00|13608.6|13607.7|13622.6|13621.7|13623.1|13622|13606.5|13605.6|1051
1609938600000|2021-01-06 13:10:00|13622.9|13622|13615.1|13607.2|13624.5|13623.2|13611.5|13607.2|940
1609938900000|2021-01-06 13:15:00|13615|13607.7|13623.4|13621.9|13626.3|13625.1|13612.6|13607.1|906
1609939200000|2021-01-06 13:20:00|13623.1|13621.6|13626.7|13625.8|13629.6|13628.7|13621|13619.9|1012
1609939500000|2021-01-06 13:25:00|13626.5|13625.6|13620.8|13619.9|13626.5|13625.6|13618.8|13617.9|812
1609939800000|2021-01-06 13:30:00|13620.9|13620|13614.4|13613.5|13625.4|13624.5|13613.2|13612.2|770
1609940100000|2021-01-06 13:35:00|13614.3|13613.4|13613.6|13612.7|13619.2|13617.8|13613.3|13612.4|697
1609940400000|2021-01-06 13:40:00|13613.5|13612.6|13612.6|13611.7|13617.5|13616.6|13610.5|13609.4|677
1609940700000|2021-01-06 13:45:00|13612.9|13612|13598.1|13597.2|13612.9|13612|13596.2|13595.1|1143
1609941000000|2021-01-06 13:50:00|13598|13597.1|13586.7|13585.2|13599|13598|13585.5|13584.4|988
1609941300000|2021-01-06 13:55:00|13586.3|13585.4|13566|13564.5|13588|13586.9|13565.5|13564.4|1283
1609941600000|2021-01-06 14:00:00|13565.2|13564.3|13556.1|13554.6|13571.3|13570.1|13553.6|13552.1|1489
1609941900000|2021-01-06 14:05:00|13556|13554.5|13547.7|13546.8|13561.6|13560.5|13540.1|13537.8|1683
1609942200000|2021-01-06 14:10:00|13547.8|13546.9|13562|13560.5|13565.3|13563.9|13547.7|13546.5|1376
1609942500000|2021-01-06 14:15:00|13561.6|13560.7|13561.7|13560.2|13568|13566.7|13554.6|13553.4|1236
1609942800000|2021-01-06 14:20:00|13561.8|13560.3|13555.1|13553.6|13569.3|13567.8|13554.9|13553.4|998
1609943100000|2021-01-06 14:25:00|13556|13554.5|13554|13553.1|13557.7|13556.4|13549.2|13548.3|680
1609943400000|2021-01-06 14:30:00|13554.1|13553.2|13552.9|13551.4|13560.4|13559.5|13551.5|13550|909
1609943700000|2021-01-06 14:35:00|13552.7|13551.2|13565.1|13563.6|13565.1|13563.6|13552.3|13551.1|839
1609944000000|2021-01-06 14:40:00|13565|13563.5|13565.8|13564.9|13568.4|13567|13560.8|13559.4|849
1609944300000|2021-01-06 14:45:00|13566.2|13564.7|13574.7|13573.8|13576.7|13575.8|13561.3|13559.8|877
1609944600000|2021-01-06 14:50:00|13574.4|13573.5|13588.1|13587.2|13588.3|13587.3|13571.3|13570|866
1609944900000|2021-01-06 14:55:00|13588|13587.1|13581.1|13576.7|13591.3|13590.4|13580.1|13576.7|806
1609945200000|2021-01-06 15:00:00|13579.9|13577.2|13579.2|13577.7|13584.9|13584|13574.9|13574|793
1609945500000|2021-01-06 15:05:00|13579|13578.1|13582.4|13581.5|13582.6|13581.7|13573.7|13572.8|755
1609945800000|2021-01-06 15:10:00|13582.5|13581.6|13586.9|13586|13590.6|13589.7|13581|13579.7|761
1609946100000|2021-01-06 15:15:00|13586.8|13585.9|13583.1|13582.2|13589|13588.1|13579.9|13579|720
1609946400000|2021-01-06 15:20:00|13582.6|13581.7|13585.2|13584.3|13585.6|13584.6|13578.7|13577.8|715
1609946700000|2021-01-06 15:25:00|13585.4|13584.5|13578.2|13577.3|13586.9|13585.8|13578.1|13577.2|1022
1609947000000|2021-01-06 15:30:00|13578.3|13577.4|13579.1|13578.2|13586.4|13585.2|13578.3|13577.4|1088
1609947300000|2021-01-06 15:35:00|13579.2|13578.3|13570.1|13569.2|13584.6|13583.7|13570|13568.8|1165
1609947600000|2021-01-06 15:40:00|13570|13569.1|13561.6|13560.1|13571.9|13570.6|13555.1|13553.6|1287
1609947900000|2021-01-06 15:45:00|13561.7|13560.2|13559.1|13557.6|13566.3|13565.1|13557|13555.5|1128
1609948200000|2021-01-06 15:50:00|13559.3|13557.8|13557.5|13556.6|13564.7|13563.8|13553.9|13552.6|1416
1609948500000|2021-01-06 15:55:00|13557.4|13556.5|13551.3|13550.4|13565.2|13564.3|13548.3|13547.2|1396
1609948800000|2021-01-06 16:00:00|13551.5|13550.6|13551|13550.1|13555|13554.1|13543.9|13543|1311
1609949100000|2021-01-06 16:05:00|13550.9|13550|13556.1|13555.2|13559.1|13558|13541.3|13540|1271
1609949400000|2021-01-06 16:10:00|13556|13555.1|13562.1|13561.2|13569|13568.1|13551.4|13550.5|1359
1609949700000|2021-01-06 16:15:00|13561.9|13561|13569.1|13568.2|13571.9|13570.7|13560.1|13559.2|1248
1609950000000|2021-01-06 16:20:00|13569.3|13568.4|13577.1|13576.2|13579.3|13578.4|13569.3|13568.4|1123
1609950300000|2021-01-06 16:25:00|13577.2|13576.3|13579.9|13578.4|13582.6|13581.7|13576.4|13575.5|968
1609950600000|2021-01-06 16:30:00|13580.2|13578.7|13583.1|13582.2|13587.2|13586.3|13576.7|13575.8|1123
1609950900000|2021-01-06 16:35:00|13583.6|13582.1|13579.2|13578.3|13584|13583.1|13578.2|13577.3|1010
1609951200000|2021-01-06 16:40:00|13579.3|13578.4|13582.6|13581.7|13582.8|13581.9|13577.2|13576.2|773
1609951500000|2021-01-06 16:45:00|13582.8|13581.9|13587.5|13586.6|13588.8|13587.9|13578.8|13577.9|877
1609951800000|2021-01-06 16:50:00|13587.4|13586.5|13591.7|13590.8|13592.7|13591.7|13586.2|13585.3|835
1609952100000|2021-01-06 16:55:00|13591.8|13590.9|13591.2|13590.3|13596|13595.1|13590.8|13589.6|805
1609952400000|2021-01-06 17:00:00|13591.3|13590.4|13593.9|13593|13595.6|13594.6|13588.9|13588|1077
1609952700000|2021-01-06 17:05:00|13594|13593.1|13598.1|13597.2|13598.8|13597.8|13592.3|13591.2|1018
1609953000000|2021-01-06 17:10:00|13598|13597.1|13599.2|13598.3|13600.8|13599.9|13596|13595|764
1609953300000|2021-01-06 17:15:00|13599.3|13598.4|13603.4|13601.9|13607.2|13605.9|13595.5|13594.6|789
1609953600000|2021-01-06 17:20:00|13603.3|13601.8|13599.6|13598.7|13607.3|13606.2|13599|13598|837
1609953900000|2021-01-06 17:25:00|13599.7|13598.8|13605.9|13605|13606.8|13605.7|13599.2|13598.1|901
1609954200000|2021-01-06 17:30:00|13606|13605.1|13603.5|13602|13606|13605.1|13600.8|13599.6|867
1609954500000|2021-01-06 17:35:00|13603.6|13602.1|13604.4|13603.5|13606.5|13605.4|13602|13600.9|667
1609954800000|2021-01-06 17:40:00|13604.6|13603.7|13600.4|13599.5|13604.9|13604|13599.3|13598.4|527
1609955100000|2021-01-06 17:45:00|13600.7|13599.2|13599.4|13598.5|13602|13601.1|13597|13596.1|620
1609955400000|2021-01-06 17:50:00|13599.5|13598.6|13602.8|13601.9|13604.5|13603.6|13597.9|13596.9|862
1609955700000|2021-01-06 17:55:00|13602.9|13602|13605.3|13604.4|13607.7|13606.8|13602.7|13601.8|716
1609956000000|2021-01-06 18:00:00|13605.5|13604.6|13606.9|13605.4|13607.9|13606.7|13603.1|13601.6|615
1609956300000|2021-01-06 18:05:00|13607.1|13606.2|13612.5|13611.6|13613.1|13612.2|13603.4|13602.3|769
1609956600000|2021-01-06 18:10:00|13612.6|13611.7|13614.9|13614|13616.4|13615.5|13609.6|13608.7|579
1609956900000|2021-01-06 18:15:00|13614.8|13613.9|13613.4|13611.9|13620.1|13619.1|13612.4|13611.2|811
1609957200000|2021-01-06 18:20:00|13613.3|13611.8|13614.2|13612.7|13616.6|13615.1|13611.1|13609.7|655
1609957500000|2021-01-06 18:25:00|13614.1|13612.6|13613.1|13611.6|13615.2|13613.7|13610.7|13609.6|730
1609957800000|2021-01-06 18:30:00|13613.2|13611.7|13618.6|13617.1|13618.7|13617.6|13611.3|13609.9|811
1609958100000|2021-01-06 18:35:00|13618.8|13617.3|13613.1|13611.6|13618.8|13617.3|13608.5|13607|945
1609958400000|2021-01-06 18:40:00|13613.2|13611.7|13616.3|13614.8|13619|13617.5|13612.9|13611.5|680
1609958700000|2021-01-06 18:45:00|13616.2|13614.7|13616.6|13615.7|13619|13617.9|13615.5|13614.3|678
1609959000000|2021-01-06 18:50:00|13616.7|13615.8|13616.6|13615.7|13620.1|13619.2|13616.2|13615.3|518
1609959300000|2021-01-06 18:55:00|13616.2|13615.3|13617.7|13613.1|13618.2|13616.9|13612.9|13610.8|624
1609959600000|2021-01-06 19:00:00|13617.9|13613.9|13614|13613.1|13618.3|13615.7|13610.2|13609.3|853
1609959900000|2021-01-06 19:05:00|13614.1|13613.2|13615|13614.1|13618.9|13618|13614.1|13612.8|577
1609960200000|2021-01-06 19:10:00|13615.1|13614.2|13610.7|13609.8|13615.6|13614.7|13610.6|13609.5|598
1609960500000|2021-01-06 19:15:00|13610.6|13609.7|13605.4|13604.5|13614.8|13613.8|13600.6|13599.7|875
1609960800000|2021-01-06 19:20:00|13605.5|13604.6|13605.5|13604.6|13613.8|13612.7|13605.1|13604.2|846
1609961100000|2021-01-06 19:25:00|13605.7|13604.8|13603.4|13601.9|13607.4|13606.4|13600.2|13599|1443
1609961400000|2021-01-06 19:30:00|13603.6|13602.1|13610.2|13609.3|13613.9|13612.4|13602.7|13601.2|1051
1609961700000|2021-01-06 19:35:00|13610.3|13609.4|13608.6|13607.1|13610.4|13609.4|13600.7|13599.6|1165
1609962000000|2021-01-06 19:40:00|13608.7|13607.2|13607.4|13605.9|13614.2|13612.9|13605.3|13604.1|1012
1609962300000|2021-01-06 19:45:00|13607.8|13606.3|13599.9|13598.4|13609.8|13608.6|13598.4|13597.3|990
1609962600000|2021-01-06 19:50:00|13599.8|13598.3|13602.2|13601.3|13603.8|13602.3|13596.6|13595.4|1352
1609962900000|2021-01-06 19:55:00|13602.4|13600.9|13599.2|13598.3|13605.1|13603.8|13598.9|13597.9|1132
1609963200000|2021-01-06 20:00:00|13599.1|13598.2|13604|13603.1|13604.5|13603.6|13598.5|13597.5|1031
1609963500000|2021-01-06 20:05:00|13604.6|13603.3|13616|13614.5|13616.3|13614.8|13604.4|13603.1|1271
1609963800000|2021-01-06 20:10:00|13615.9|13614.4|13621|13619.5|13621|13619.6|13613.6|13612.1|1066
1609964100000|2021-01-06 20:15:00|13620.9|13619.4|13624.3|13622.8|13625.7|13624.5|13620.1|13618.6|958
1609964400000|2021-01-06 20:20:00|13624.2|13622.7|13612.8|13611.9|13627.4|13626.1|13612.6|13611.5|1018
1609964700000|2021-01-06 20:25:00|13612.7|13611.8|13619.4|13617.9|13622.3|13620.9|13610.1|13608.7|1204
1609965000000|2021-01-06 20:30:00|13619.5|13618|13616.9|13615.4|13622.4|13620.9|13609.8|13608.6|1187
1609965300000|2021-01-06 20:35:00|13617.1|13615.6|13616.3|13614.8|13619.4|13617.9|13614.1|13612.6|1036
1609965600000|2021-01-06 20:40:00|13616.2|13614.7|13614.3|13612.8|13620.2|13619.1|13614|13612.5|940
1609965900000|2021-01-06 20:45:00|13614.4|13612.9|13613.8|13612.3|13615.2|13613.7|13611.2|13609.9|984
1609966200000|2021-01-06 20:50:00|13613.4|13611.9|13614.3|13612.8|13616.9|13615.4|13608.2|13606.7|1150
1609966500000|2021-01-06 20:55:00|13614.2|13612.7|13609.9|13608.4|13614.5|13613|13608.1|13606.6|1033
1609966800000|2021-01-06 21:00:00|13610.1|13608.6|13614.9|13613.4|13615.7|13614.2|13610.1|13608.6|698
1609967100000|2021-01-06 21:05:00|13615|13613.5|13615.2|13613.7|13617.5|13615.3|13613.5|13612|497
1609967400000|2021-01-06 21:10:00|13615.5|13613.4|13612.8|13611.3|13615.5|13614|13611.9|13610.1|359
1609967700000|2021-01-06 21:15:00|13612.7|13611.2|13612.5|13611|13614.3|13612.4|13611|13609.5|241
1609968000000|2021-01-06 21:20:00|13612.1|13610.6|13608|13606.5|13612.1|13610.6|13608|13606.5|346
1609968300000|2021-01-06 21:25:00|13608.4|13606.9|13607.2|13605.7|13610.7|13608.9|13606|13604.9|329
1609968600000|2021-01-06 21:30:00|13607.3|13605.8|13613.7|13612.2|13613.8|13612.3|13607|13605.5|534
1609968900000|2021-01-06 21:35:00|13613.6|13612.1|13615.4|13613.9|13615.5|13614|13610.6|13609.1|360
1609969200000|2021-01-06 21:40:00|13615.5|13614|13612.2|13610.7|13616.7|13614.8|13611.9|13610.4|358
1609969500000|2021-01-06 21:45:00|13612.1|13610.6|13614.3|13612|13615|13613.4|13612.1|13609.9|450
1609969800000|2021-01-06 21:50:00|13614.4|13612.1|13607.7|13606.2|13614.9|13613.3|13607.6|13605.7|458
1609970100000|2021-01-06 21:55:00|13607.8|13606.3|13611|13606.8|13614.1|13610.4|13607.7|13605.3|505
1609970400000|2021-01-06 22:00:00|13610.9|13606.3|13610.7|13605.4|13611|13606.5|13610.2|13605.3|38
1609970700000|2021-01-06 22:05:00|13611.2|13605.1|13609.9|13605.4|13611.7|13606.6|13609.4|13604.7|109
1609971000000|2021-01-06 22:10:00|13610|13605.5|13609.8|13605.5|13612|13607.1|13609.7|13605.2|206
1609971300000|2021-01-06 22:15:00|13610|13605.7|13610.5|13605.9|13611.2|13606.7|13608.6|13605.1|160
1609971600000|2021-01-06 22:20:00|13610.8|13606.2|13610.4|13606.2|13611.4|13607.1|13609.7|13605.5|160
1609971900000|2021-01-06 22:25:00|13610.2|13606.5|13622.8|13612.8|13623.2|13613.2|13609.1|13605|201
1609972200000|2021-01-06 22:30:00|13622.9|13612.9|13612.5|13602.5|13622.9|13612.9|13609.9|13599.9|330
1609972500000|2021-01-06 22:35:00|13612.3|13602.3|13612.1|13602.2|13616.6|13606.6|13608.8|13598.8|614
1609972800000|2021-01-06 22:40:00|13612.8|13602.8|13612.2|13602.2|13613.2|13605.5|13608|13598|236
1609973100000|2021-01-06 22:45:00|13612.9|13602.9|13612.9|13602.9|13620|13610|13610.8|13600.8|379
1609973400000|2021-01-06 22:50:00|13612.8|13602.8|13611.1|13601.1|13616|13606|13608.3|13598.3|482
1609973700000|2021-01-06 22:55:00|13611.8|13601.8|13616.2|13606.2|13619.6|13609.6|13610.6|13600.6|459
1609974000000|2021-01-06 23:00:00|13616.1|13606.1|13612.1|13605.4|13616.2|13606.4|13608.7|13601.4|1347
1609974300000|2021-01-06 23:05:00|13611.4|13605|13612.5|13607.2|13613.5|13608.3|13610.5|13604.8|825
1609974600000|2021-01-06 23:10:00|13612.6|13607.1|13612|13607.8|13613.4|13608.9|13610.6|13605.6|733
1609974900000|2021-01-06 23:15:00|13611.7|13607.7|13618|13615.2|13618.6|13615.7|13610.8|13607.5|860
1609975200000|2021-01-06 23:20:00|13617.4|13614.9|13620.4|13618|13621.6|13619.5|13616.7|13614.3|677
1609975500000|2021-01-06 23:25:00|13620.8|13617.8|13620.7|13617.9|13621.3|13618.8|13619.9|13617|590
1609975800000|2021-01-06 23:30:00|13620.6|13618|13624.3|13621.6|13627|13623|13620.4|13617.9|848
1609976100000|2021-01-06 23:35:00|13624.4|13621.7|13623.2|13620.8|13624.9|13622.2|13622.1|13619.4|874
1609976400000|2021-01-06 23:40:00|13623.6|13620.7|13624.1|13621.1|13624.6|13621.8|13621.9|13620|1117
1609976700000|2021-01-06 23:45:00|13624|13621.2|13626.5|13624.3|13627.8|13624.7|13623|13620.9|597
1609977000000|2021-01-06 23:50:00|13626.4|13624.2|13627.7|13625.3|13628.9|13627|13626|13624|546
1609977300000|2021-01-06 23:55:00|13627.8|13625.5|13624.8|13623.3|13627.8|13626|13624.3|13622.8|325
1609977600000|2021-01-07 00:00:00|13624.7|13623.2|13628.3|13626.8|13629|13627.5|13621.4|13619.9|780
1609977900000|2021-01-07 00:05:00|13628.5|13627|13631.6|13630.1|13632.6|13631.1|13627.8|13626.3|530
1609978200000|2021-01-07 00:10:00|13631.7|13630.2|13630.2|13628.7|13634.1|13632.6|13629.4|13627.9|741
1609978500000|2021-01-07 00:15:00|13630|13628.5|13632.3|13630.8|13632.3|13630.8|13629.5|13627.9|614
1609978800000|2021-01-07 00:20:00|13632.2|13630.7|13627.6|13626.7|13632.3|13630.8|13627.1|13625.6|580
1609979100000|2021-01-07 00:25:00|13627.4|13625.9|13627.1|13625.6|13629.4|13627.9|13624.3|13623.1|512
1609979400000|2021-01-07 00:30:00|13627.2|13625.7|13627|13625.5|13627.6|13626|13625.9|13624.4|407
1609979700000|2021-01-07 00:35:00|13627.1|13625.6|13620.3|13618.8|13627.5|13625.8|13620.1|13618.6|490
1609980000000|2021-01-07 00:40:00|13620.4|13618.9|13619.5|13618|13620.8|13619.3|13616.3|13614.8|581
1609980300000|2021-01-07 00:45:00|13619.4|13617.9|13624.2|13622.7|13625|13623.5|13618.9|13617.4|577
1609980600000|2021-01-07 00:50:00|13624.3|13622.8|13624.3|13622.8|13625.4|13623.9|13622.2|13620.7|540
1609980900000|2021-01-07 00:55:00|13624.1|13622.6|13623.9|13622.4|13625.3|13623.8|13622.5|13621|448
1609981200000|2021-01-07 01:00:00|13624.3|13622.8|13623.2|13621.7|13626.3|13625.1|13622.9|13621.4|637
1609981500000|2021-01-07 01:05:00|13623.1|13621.6|13622.3|13620.8|13624.1|13622.6|13622|13620.5|531
1609981800000|2021-01-07 01:10:00|13622|13621.1|13621.4|13619.9|13623.6|13622.3|13619.6|13618.7|584
1609982100000|2021-01-07 01:15:00|13621.3|13619.8|13619.2|13617.7|13621.5|13620|13618.4|13617.3|539
1609982400000|2021-01-07 01:20:00|13619.3|13617.8|13619.5|13618.6|13621.1|13619.6|13618.2|13616.9|646
1609982700000|2021-01-07 01:25:00|13619.4|13618.5|13620.2|13618.7|13622.8|13621.8|13619.3|13618|587
1609983000000|2021-01-07 01:30:00|13620.3|13618.8|13619|13618.1|13623.7|13622.2|13618.5|13617.1|628
1609983300000|2021-01-07 01:35:00|13619.1|13617.6|13622|13621.1|13623.5|13622.2|13617.9|13616.5|652
1609983600000|2021-01-07 01:40:00|13622.1|13621.2|13629.5|13628|13630.1|13629.1|13621.8|13620.5|516
1609983900000|2021-01-07 01:45:00|13629.7|13628.2|13626.4|13624.9|13629.7|13628.4|13625.6|13624.3|589
1609984200000|2021-01-07 01:50:00|13626.3|13624.8|13627|13626.1|13627.7|13626.2|13624.7|13623.2|547
1609984500000|2021-01-07 01:55:00|13626.8|13625.3|13621.1|13619.6|13626.8|13625.4|13620|13618.7|599
1609984800000|2021-01-07 02:00:00|13621|13619.5|13613.7|13612.2|13621.7|13620.3|13612.7|13611.2|795
1609985100000|2021-01-07 02:05:00|13613.9|13612.4|13613.1|13611.6|13614.8|13613.4|13612.2|13610.7|623
1609985400000|2021-01-07 02:10:00|13613.3|13611.8|13606.8|13605.3|13613.5|13612.3|13605.2|13603.7|737
1609985700000|2021-01-07 02:15:00|13606.5|13605|13592.4|13590.9|13606.6|13605.1|13587.7|13584.1|814
1609986000000|2021-01-07 02:20:00|13592.7|13590.4|13576.7|13575.2|13595.5|13594|13576.5|13574.9|1003
1609986300000|2021-01-07 02:25:00|13577.1|13575|13580.1|13578.6|13581.3|13579.8|13573.4|13571.8|670
1609986600000|2021-01-07 02:30:00|13580.2|13578.7|13585.4|13583.9|13585.7|13584.2|13578.2|13576.7|506
1609986900000|2021-01-07 02:35:00|13584.9|13583.4|13587.3|13585.8|13588.2|13586.7|13582.8|13581.7|553
1609987200000|2021-01-07 02:40:00|13587.2|13585.7|13587.7|13586.2|13587.9|13586.4|13585.5|13584|432
1609987500000|2021-01-07 02:45:00|13587.8|13586.3|13586.4|13584.9|13589.1|13587.6|13585.1|13583.9|439
1609987800000|2021-01-07 02:50:00|13586.5|13585|13587.9|13586.4|13588.1|13586.6|13584.8|13583.3|319
1609988100000|2021-01-07 02:55:00|13588|13586.5|13589.6|13588.1|13591.7|13590.3|13586.4|13584.9|590
1609988400000|2021-01-07 03:00:00|13589.7|13588.2|13587.8|13586.9|13592.4|13590.9|13587.1|13586|422
1609988700000|2021-01-07 03:05:00|13587.9|13587|13590.3|13588.8|13592.4|13591.2|13587.8|13586.6|411
1609989000000|2021-01-07 03:10:00|13590.2|13588.7|13593.7|13592.2|13593.7|13592.5|13590.2|13588.7|364
1609989300000|2021-01-07 03:15:00|13593.8|13592.3|13589.4|13587.9|13595.2|13593.7|13588.4|13587.5|470
1609989600000|2021-01-07 03:20:00|13589.3|13587.8|13589.9|13588.4|13590.4|13589.1|13588.2|13586.7|366
1609989900000|2021-01-07 03:25:00|13590|13588.5|13592.7|13591.2|13593.4|13591.9|13589.1|13587.9|538
1609990200000|2021-01-07 03:30:00|13593|13591.5|13594.5|13593|13595.1|13593.7|13592.1|13590.6|491
1609990500000|2021-01-07 03:35:00|13594.4|13592.9|13595.5|13594|13595.5|13594.1|13593.5|13592|408
1609990800000|2021-01-07 03:40:00|13595.4|13593.9|13594.2|13593.3|13596.6|13595.1|13594.1|13592.7|304
1609991100000|2021-01-07 03:45:00|13594.1|13593.2|13597.7|13596.2|13597.8|13596.3|13593.1|13591.7|273
1609991400000|2021-01-07 03:50:00|13597.6|13596.1|13599.8|13598.3|13600.2|13598.7|13596.9|13595.4|381
1609991700000|2021-01-07 03:55:00|13599.9|13598.4|13602.9|13600.1|13603.8|13601.1|13598.3|13593.7|799
1609992000000|2021-01-07 04:00:00|13602.8|13600|13603|13600.8|13608.1|13603.7|13600.5|13598.3|683
1609992300000|2021-01-07 04:05:00|13602.3|13600.9|13604.7|13603.2|13605.4|13603.4|13601.7|13600.2|596
1609992600000|2021-01-07 04:10:00|13604.8|13603.3|13606.6|13605.1|13608.5|13607|13604.5|13602.7|434
1609992900000|2021-01-07 04:15:00|13606.7|13605.2|13607.3|13605.8|13609.9|13608.4|13605.7|13604.2|397
1609993200000|2021-01-07 04:20:00|13607.4|13605.9|13608.7|13607.2|13609.2|13608|13606.3|13605|252
1609993500000|2021-01-07 04:25:00|13608.8|13607.3|13607.5|13606|13610.1|13608.6|13606.4|13604.9|404
1609993800000|2021-01-07 04:30:00|13607.4|13605.9|13605.2|13603.7|13608.5|13607.6|13605.1|13603.6|414
1609994100000|2021-01-07 04:35:00|13605.8|13604.9|13604.4|13602.9|13609|13607.5|13604.2|13602.9|300
1609994400000|2021-01-07 04:40:00|13604.5|13603|13606|13604.5|13606.1|13604.6|13603.8|13602.1|254
1609994700000|2021-01-07 04:45:00|13605.9|13604.4|13603.8|13602.3|13606.4|13604.9|13603.2|13601.9|383
1609995000000|2021-01-07 04:50:00|13603.9|13602.4|13602.4|13600.9|13604.2|13602.7|13601.8|13600.6|431
1609995300000|2021-01-07 04:55:00|13602.3|13600.8|13598.9|13597.4|13602.5|13601.1|13597.7|13596.1|320
1609995600000|2021-01-07 05:00:00|13598.8|13597.3|13597.4|13595.1|13600.2|13598.5|13595.5|13593.8|492
1609995900000|2021-01-07 05:05:00|13597.3|13595.2|13593.9|13593|13597.8|13596.2|13593.8|13592.7|385
1609996200000|2021-01-07 05:10:00|13594|13593.1|13591.2|13589.7|13594.8|13593.5|13589.5|13588|488
1609996500000|2021-01-07 05:15:00|13591.3|13589.8|13591.8|13590.3|13592.4|13590.9|13589.1|13587.6|469
1609996800000|2021-01-07 05:20:00|13591.9|13590.4|13593.5|13592|13594.6|13593.2|13591.8|13590.3|360
1609997100000|2021-01-07 05:25:00|13593.4|13591.9|13592|13590.5|13594|13592.5|13590.3|13588.9|518
1609997400000|2021-01-07 05:30:00|13591.9|13590.4|13591.6|13588.8|13593|13591.5|13590.3|13588.5|504
1609997700000|2021-01-07 05:35:00|13591.7|13588.9|13587.1|13585.6|13592.4|13590.9|13586.8|13585.3|438
1609998000000|2021-01-07 05:40:00|13587.3|13585.8|13588.9|13587.4|13589.3|13588|13586.6|13585.1|468
1609998300000|2021-01-07 05:45:00|13588.8|13587.3|13586.3|13584.8|13589.1|13587.8|13585.1|13583.6|388
1609998600000|2021-01-07 05:50:00|13586.2|13584.7|13586.8|13585.3|13587.5|13586.2|13585.8|13584.3|387
1609998900000|2021-01-07 05:55:00|13586.7|13585.2|13585.6|13584.1|13592.5|13591|13585.1|13581.1|661
1609999200000|2021-01-07 06:00:00|13586|13583.8|13585|13583.5|13590|13587.9|13582.2|13579.8|878
1609999500000|2021-01-07 06:05:00|13585.1|13583.6|13581.3|13579.8|13586.2|13584.4|13581.2|13579.7|575
1609999800000|2021-01-07 06:10:00|13581.4|13579.9|13587.3|13585.8|13588.6|13586.4|13578.1|13575.8|1097
1610000100000|2021-01-07 06:15:00|13588.1|13585|13587.4|13585.9|13589.4|13587.9|13585.8|13584.3|559
1610000400000|2021-01-07 06:20:00|13588|13586.5|13590.1|13588.6|13590.3|13588.8|13586.2|13584.4|415
1610000700000|2021-01-07 06:25:00|13590|13588.5|13594.2|13592.7|13594.2|13593|13590|13588.5|640
1610001000000|2021-01-07 06:30:00|13594|13592.5|13593.1|13591.6|13594.3|13592.8|13590.4|13588.9|471
1610001300000|2021-01-07 06:35:00|13593|13591.5|13592.1|13590.6|13593.2|13591.7|13590.5|13589|492
1610001600000|2021-01-07 06:40:00|13592|13590.5|13592|13590.5|13594.5|13593.4|13590.8|13589.4|673
1610001900000|2021-01-07 06:45:00|13591.8|13590.3|13593|13591.5|13594.1|13593|13590.6|13589.4|522
1610002200000|2021-01-07 06:50:00|13593.1|13591.6|13588.9|13587.4|13593.2|13591.7|13588|13587.1|498
1610002500000|2021-01-07 06:55:00|13588.8|13587.3|13591.3|13588.8|13591.7|13590.2|13588.1|13586.8|336
1610002800000|2021-01-07 07:00:00|13591|13589.5|13597.5|13596|13600.5|13599.6|13589.8|13588.4|735
1610003100000|2021-01-07 07:05:00|13597.4|13595.9|13580.1|13578.6|13597.6|13596.5|13579.8|13578.5|709
1610003400000|2021-01-07 07:10:00|13580.2|13578.7|13582|13580.5|13584.1|13582.8|13579.7|13578.3|746
1610003700000|2021-01-07 07:15:00|13581.9|13580.4|13588.7|13587.8|13588.7|13587.8|13579.4|13578.3|646
1610004000000|2021-01-07 07:20:00|13588.6|13587.7|13583.5|13582|13589|13587.9|13583.3|13581.8|577
1610004300000|2021-01-07 07:25:00|13583.6|13582.1|13582.3|13580.8|13585|13583.7|13579.2|13577.7|628
1610004600000|2021-01-07 07:30:00|13582.4|13580.9|13580.7|13579.2|13584.1|13582.9|13578.6|13577.1|653
1610004900000|2021-01-07 07:35:00|13580.8|13579.3|13577|13576.1|13581.3|13580.1|13575.1|13574.1|745
1610005200000|2021-01-07 07:40:00|13577.1|13576.2|13568.1|13566.6|13580.2|13578.9|13567|13565.6|717
1610005500000|2021-01-07 07:45:00|13567.5|13566|13572.9|13572|13573.5|13572.1|13565.3|13564.1|694
1610005800000|2021-01-07 07:50:00|13573|13572.1|13573.3|13571.8|13575.8|13574.5|13572.3|13571.4|591
1610006100000|2021-01-07 07:55:00|13573.4|13571.9|13581.7|13580.2|13584.7|13583.6|13572.1|13570.6|826
1610006400000|2021-01-07 08:00:00|13581.6|13580.1|13586.2|13585.3|13589.7|13588.6|13581.3|13579.8|1017
1610006700000|2021-01-07 08:05:00|13586.3|13585.4|13573.3|13572.4|13587.1|13586.2|13571.8|13570.4|1216
1610007000000|2021-01-07 08:10:00|13573.5|13572.6|13585.1|13583.6|13586.1|13585.2|13570.7|13569.2|989
1610007300000|2021-01-07 08:15:00|13585.3|13583.8|13586.7|13585.8|13593.4|13592.1|13584.2|13582.9|1038
1610007600000|2021-01-07 08:20:00|13586.9|13586|13596.3|13595.4|13596.9|13595.8|13583.5|13582.3|924
1610007900000|2021-01-07 08:25:00|13596.4|13595.5|13602|13601.1|13605.5|13604.2|13595.4|13594.2|1036
1610008200000|2021-01-07 08:30:00|13602.6|13601.4|13604.4|13603.5|13605.8|13604.3|13594.9|13593.5|1038
1610008500000|2021-01-07 08:35:00|13604.9|13604|13604.1|13602.6|13607.9|13606.4|13598.9|13597.6|845
1610008800000|2021-01-07 08:40:00|13604.4|13602.9|13616.9|13615.4|13620.5|13619|13602.6|13601.4|976
1610009100000|2021-01-07 08:45:00|13617|13615.5|13614.1|13613.2|13617.4|13616.3|13611.8|13610.9|824
1610009400000|2021-01-07 08:50:00|13614.3|13613.4|13621.8|13620.9|13627.5|13626.4|13612.8|13611.9|1010
1610009700000|2021-01-07 08:55:00|13621.6|13620.7|13608.9|13607.4|13622.8|13621.9|13605.9|13604.9|1036
1610010000000|2021-01-07 09:00:00|13609|13607.5|13604.3|13602.8|13611.8|13610.6|13600.5|13599.6|1161
1610010300000|2021-01-07 09:05:00|13604.5|13603|13609.7|13608.8|13612.6|13611.6|13602.2|13601.1|980
1610010600000|2021-01-07 09:10:00|13609.8|13608.9|13605.2|13604.3|13611|13610.1|13605.1|13604.2|941
1610010900000|2021-01-07 09:15:00|13605.3|13604.4|13608.9|13607.4|13610.3|13609.2|13603.3|13602|937
1610011200000|2021-01-07 09:20:00|13609|13607.5|13614.8|13613.3|13617.5|13616.2|13606.5|13605.4|912
1610011500000|2021-01-07 09:25:00|13614.7|13613.2|13611.5|13610|13615.9|13614.8|13610.9|13609.4|708
1610011800000|2021-01-07 09:30:00|13611.6|13610.1|13611.2|13609.7|13615.1|13613.3|13606.2|13605.1|968
1610012100000|2021-01-07 09:35:00|13611|13609.5|13605.3|13604.4|13613.5|13612.6|13603.2|13602.3|973
1610012400000|2021-01-07 09:40:00|13605.2|13604.3|13604.1|13602.6|13608.3|13607.4|13604.1|13602.6|980
1610012700000|2021-01-07 09:45:00|13604|13603.1|13598.3|13597.4|13604.7|13603.3|13596.1|13594.9|1093
1610013000000|2021-01-07 09:50:00|13598.1|13597.2|13599.7|13598.2|13599.7|13598.4|13590.7|13589.7|1142
1610013300000|2021-01-07 09:55:00|13599.8|13598.3|13595.1|13593.6|13601.1|13600.1|13594.3|13593.1|884
1610013600000|2021-01-07 10:00:00|13595.2|13593.7|13603|13601.5|13603.9|13602.8|13592.1|13590.8|824
1610013900000|2021-01-07 10:05:00|13603.3|13602.1|13598.6|13597.7|13607.6|13606.4|13598.2|13597.3|957
1610014200000|2021-01-07 10:10:00|13598.9|13598|13603.3|13602.4|13607.9|13606.9|13598.6|13597.3|854
1610014500000|2021-01-07 10:15:00|13603.2|13602.3|13605.7|13604.2|13607.9|13606.4|13601|13599.7|788
1610014800000|2021-01-07 10:20:00|13605.6|13604.1|13592.9|13592|13606.5|13605.2|13589.8|13588.3|1046
1610015100000|2021-01-07 10:25:00|13592.6|13591.7|13585.3|13583.8|13594.6|13593.4|13583.5|13582|1039
1610015400000|2021-01-07 10:30:00|13585.2|13584.3|13586.9|13585.4|13592|13590.8|13584.6|13583.4|819
1610015700000|2021-01-07 10:35:00|13586.6|13585.7|13583|13582.1|13589.3|13588.2|13580.3|13579.3|823
1610016000000|2021-01-07 10:40:00|13582.8|13581.9|13575|13573.5|13585.4|13584.3|13572.8|13571.9|975
1610016300000|2021-01-07 10:45:00|13574.9|13573.4|13577.4|13576.5|13577.4|13576.5|13572.6|13571.5|777
1610016600000|2021-01-07 10:50:00|13577.3|13576.4|13564.5|13563.6|13578|13577|13563.1|13561.9|1013
1610016900000|2021-01-07 10:55:00|13564.6|13563.7|13569.4|13568.5|13575.2|13574|13564|13563.1|1059
1610017200000|2021-01-07 11:00:00|13569.5|13568|13569.4|13567.9|13575.4|13574.1|13566.6|13565.5|1093
1610017500000|2021-01-07 11:05:00|13569.6|13568.1|13578|13576.5|13578.3|13576.8|13568.8|13567.3|953
1610017800000|2021-01-07 11:10:00|13578.2|13576.7|13579.2|13577.7|13579.3|13578.1|13571.3|13570.4|627
1610018100000|2021-01-07 11:15:00|13579.1|13577.6|13572.5|13571|13579.3|13578.4|13571.9|13570.7|599
1610018400000|2021-01-07 11:20:00|13572.2|13571.3|13572|13570.5|13579.6|13578.3|13569.7|13568.5|697
1610018700000|2021-01-07 11:25:00|13572.1|13570.6|13575.4|13573.9|13578.6|13577.6|13570.8|13569.6|726
1610019000000|2021-01-07 11:30:00|13575.3|13573.8|13586.3|13584.8|13587.8|13586.3|13574.4|13572.9|775
1610019300000|2021-01-07 11:35:00|13586.2|13584.7|13583.2|13581.7|13592.8|13591.3|13583.2|13581.7|603
1610019600000|2021-01-07 11:40:00|13583.3|13581.8|13579.3|13577.8|13589.9|13588.4|13578.4|13576.9|824
1610019900000|2021-01-07 11:45:00|13579.5|13578|13575.2|13573.7|13581.3|13580.4|13573.1|13571.6|598
1610020200000|2021-01-07 11:50:00|13575.3|13573.8|13575|13573.5|13578.8|13577.3|13571.9|13570.5|749
1610020500000|2021-01-07 11:55:00|13575.1|13573.6|13569|13567.5|13575.8|13574.6|13565.4|13564.5|870
1610020800000|2021-01-07 12:00:00|13569.3|13567.8|13563.2|13561.7|13570.4|13569.2|13557.3|13556|970
1610021100000|2021-01-07 12:05:00|13562.8|13561.9|13568.1|13566.6|13569.4|13568.1|13562.8|13561.4|626
1610021400000|2021-01-07 12:10:00|13568|13566.5|13578|13576.5|13578.1|13576.8|13567.4|13565.9|682
1610021700000|2021-01-07 12:15:00|13577.9|13576.4|13583.4|13582.5|13584.8|13583.6|13577.5|13576.3|884
1610022000000|2021-01-07 12:20:00|13583.3|13582.4|13587.4|13585.9|13590.8|13589.5|13583.1|13581.7|882
1610022300000|2021-01-07 12:25:00|13587.5|13586|13591.2|13589.7|13593.8|13592.8|13586.2|13585.1|1038
1610022600000|2021-01-07 12:30:00|13591.1|13589.6|13586.1|13584.6|13591.1|13589.6|13583.2|13581.9|738
1610022900000|2021-01-07 12:35:00|13585.9|13584.4|13594.4|13593.5|13594.8|13593.5|13585.1|13583.7|571
1610023200000|2021-01-07 12:40:00|13594.6|13593.1|13599.4|13597.9|13599.4|13598.4|13593|13591.5|686
1610023500000|2021-01-07 12:45:00|13598.9|13597.4|13606.1|13604.6|13607.1|13605.6|13596.7|13595.5|793
1610023800000|2021-01-07 12:50:00|13606|13604.5|13604.8|13603.3|13606.8|13605.3|13595.4|13593.9|758
1610024100000|2021-01-07 12:55:00|13604.6|13603.7|13605|13603.5|13610.1|13608.6|13602.6|13601.4|841
1610024400000|2021-01-07 13:00:00|13605.2|13603.7|13604.2|13602.7|13607.4|13606.5|13599.2|13598|852
1610024700000|2021-01-07 13:05:00|13604.4|13602.9|13606.2|13604.7|13606.2|13604.9|13601.4|13599.9|752
1610025000000|2021-01-07 13:10:00|13605.9|13604.4|13612.3|13610.8|13612.6|13611.5|13603.4|13602.5|799
1610025300000|2021-01-07 13:15:00|13612.6|13611.1|13606.1|13604.6|13614.1|13612.9|13606.1|13604.6|623
1610025600000|2021-01-07 13:20:00|13606.2|13604.7|13603|13601.5|13609.2|13608.2|13600.3|13599.2|822
1610025900000|2021-01-07 13:25:00|13603.2|13601.7|13607.4|13603.5|13608.1|13605.7|13600.5|13599.4|659
1610026200000|2021-01-07 13:30:00|13607.6|13603.4|13606|13604.5|13608.5|13607|13601.9|13601|734
1610026500000|2021-01-07 13:35:00|13605.9|13604.4|13606.2|13604.7|13606.9|13605.7|13598.9|13598|835
1610026800000|2021-01-07 13:40:00|13606.1|13604.6|13607.8|13606.3|13609.5|13608.1|13604.2|13603|871
1610027100000|2021-01-07 13:45:00|13607.4|13606.5|13593.8|13592.3|13608.7|13607.8|13593.4|13592.1|989
1610027400000|2021-01-07 13:50:00|13593.9|13592.4|13590.5|13589.6|13596.7|13595.5|13584.2|13583.3|957
1610027700000|2021-01-07 13:55:00|13590.4|13589.5|13588.6|13587.7|13591.2|13589.9|13584|13583.1|845
1610028000000|2021-01-07 14:00:00|13588.7|13587.8|13599.9|13598.4|13600.3|13598.9|13587.5|13586.4|842
1610028300000|2021-01-07 14:05:00|13600|13598.5|13603.5|13602|13604.2|13602.9|13598.1|13597|697
1610028600000|2021-01-07 14:10:00|13603.6|13602.1|13602|13601.1|13604.1|13603.2|13596.2|13595.1|736
1610028900000|2021-01-07 14:15:00|13602.1|13601.2|13597.8|13596.3|13603.8|13602.9|13594.3|13593.4|923
1610029200000|2021-01-07 14:20:00|13597.7|13596.2|13594.4|13593.5|13600.5|13599.2|13594.3|13593|966
1610029500000|2021-01-07 14:25:00|13594.5|13593.6|13584.4|13583.5|13599.2|13598.1|13584.3|13583.2|977
1610029800000|2021-01-07 14:30:00|13583.5|13582.6|13581.8|13580.3|13590.9|13590|13579.6|13578.4|1265
1610030100000|2021-01-07 14:35:00|13581.3|13580.4|13574.3|13572.8|13587.2|13586.1|13572.5|13571.4|1267
1610030400000|2021-01-07 14:40:00|13574.5|13573|13567.6|13566.1|13577.1|13576|13563.9|13562.7|1231
1610030700000|2021-01-07 14:45:00|13567.5|13566|13577.1|13575.6|13579.7|13578.2|13564.6|13563.1|1175
1610031000000|2021-01-07 14:50:00|13576.9|13575.4|13565|13563.5|13577.8|13576.3|13564.5|13563.4|1065
1610031300000|2021-01-07 14:55:00|13564.9|13563.4|13566.7|13562.5|13570|13568.6|13563.5|13560.4|814
1610031600000|2021-01-07 15:00:00|13566.4|13562.2|13569.8|13568.9|13574.9|13573.4|13564.7|13561.7|1263
1610031900000|2021-01-07 15:05:00|13569.9|13568.4|13562.3|13560.8|13573.9|13572.4|13560.5|13559.4|1262
1610032200000|2021-01-07 15:10:00|13562.4|13560.9|13558.8|13557.3|13564.6|13563.4|13553.7|13552.8|1079
1610032500000|2021-01-07 15:15:00|13558.7|13557.8|13553.2|13552.3|13561.6|13560.7|13552.7|13551.7|1142
1610032800000|2021-01-07 15:20:00|13553.3|13552.4|13552.2|13550.7|13558.6|13557.7|13551.5|13550|979
1610033100000|2021-01-07 15:25:00|13552.3|13550.8|13553.5|13552.6|13554.8|13553.8|13549.5|13548.3|1063
1610033400000|2021-01-07 15:30:00|13553.4|13552.5|13555.7|13554.8|13556.9|13555.9|13550.6|13549.7|1079
1610033700000|2021-01-07 15:35:00|13555.9|13555|13563.8|13562.9|13565.1|13564.2|13553.7|13552.6|1010
1610034000000|2021-01-07 15:40:00|13563.7|13562.8|13564.3|13563.4|13571.2|13570.3|13562.4|13561.3|1124
1610034300000|2021-01-07 15:45:00|13564.4|13563.5|13560.6|13559.7|13567.5|13566.6|13559.7|13558.5|940
1610034600000|2021-01-07 15:50:00|13560.7|13559.8|13550.2|13549.3|13567.9|13566.8|13550|13549|1156
1610034900000|2021-01-07 15:55:00|13550.4|13549.5|13549.9|13549|13550.9|13549.9|13537.2|13536.3|1257
1610035200000|2021-01-07 16:00:00|13549.5|13548.6|13555.4|13553.9|13556.6|13553.9|13543.6|13542.7|1127
1610035500000|2021-01-07 16:05:00|13555.3|13553.8|13565.6|13564.1|13565.9|13565|13555.2|13553.7|922
1610035800000|2021-01-07 16:10:00|13565.5|13564|13568.1|13567.2|13570|13568.8|13564.2|13563.3|893
1610036100000|2021-01-07 16:15:00|13568.2|13567.3|13565.2|13564.3|13568.5|13567.3|13563.5|13562.5|712
1610036400000|2021-01-07 16:20:00|13565.1|13564.2|13554.8|13553.9|13566.7|13565.6|13554.4|13553.5|735
1610036700000|2021-01-07 16:25:00|13554.7|13553.8|13557.5|13556.6|13559.6|13558.7|13552.4|13551.5|655
1610037000000|2021-01-07 16:30:00|13557.6|13556.7|13561.5|13560.6|13563.6|13562.7|13554.1|13552.8|760
1610037300000|2021-01-07 16:35:00|13561.3|13560.4|13553.9|13553|13562.4|13561.5|13550.7|13549.4|815
1610037600000|2021-01-07 16:40:00|13554.2|13553.3|13551.8|13550.9|13554.7|13553.8|13544.3|13543.4|700
1610037900000|2021-01-07 16:45:00|13551.7|13550.8|13555.3|13554.4|13561.4|13560|13551.1|13550.2|892
1610038200000|2021-01-07 16:50:00|13555.2|13554.3|13554.9|13554|13560.2|13559.3|13553.8|13552.9|875
1610038500000|2021-01-07 16:55:00|13555|13554.1|13549.8|13548.9|13557.2|13556.3|13545.7|13544.8|683
1610038800000|2021-01-07 17:00:00|13549.7|13548.8|13551.3|13550.4|13551.8|13550.9|13545.4|13544.5|822
1610039100000|2021-01-07 17:05:00|13551.2|13550.3|13555.4|13554.5|13556.9|13556|13547.2|13546.1|664
1610039400000|2021-01-07 17:10:00|13555.7|13554.8|13553.2|13552.3|13559.5|13558.4|13552.4|13551.5|628
1610039700000|2021-01-07 17:15:00|13553.3|13552.4|13548.8|13547.9|13555.4|13554.5|13546.4|13545.5|628
1610040000000|2021-01-07 17:20:00|13548.6|13547.7|13545.9|13545|13551.9|13551|13544.6|13543.7|670
1610040300000|2021-01-07 17:25:00|13546|13545.1|13538.9|13538|13546.2|13545.2|13538.5|13537.3|841
1610040600000|2021-01-07 17:30:00|13538.8|13537.9|13542.6|13541.7|13544.1|13543|13533.2|13532.3|935
1610040900000|2021-01-07 17:35:00|13542.4|13541.5|13540.4|13539.5|13544.4|13543.5|13539.3|13538.2|669
1610041200000|2021-01-07 17:40:00|13540.5|13539.6|13544.9|13544|13547.3|13546.4|13540.4|13539.3|630
1610041500000|2021-01-07 17:45:00|13545.1|13544.2|13544.5|13543.6|13546.8|13545.9|13542.8|13541.6|536
1610041800000|2021-01-07 17:50:00|13544.6|13543.7|13549.2|13548.3|13549.4|13548.5|13543.8|13542.8|473
1610042100000|2021-01-07 17:55:00|13549.9|13549|13549.4|13547.9|13552.3|13551.4|13548.7|13547.8|575
1610042400000|2021-01-07 18:00:00|13549.2|13548.3|13554.3|13552.8|13555.4|13554.4|13549|13548.1|724
1610042700000|2021-01-07 18:05:00|13554.5|13553|13555|13554.1|13555.9|13555|13551.5|13550.5|618
1610043000000|2021-01-07 18:10:00|13555.4|13554.5|13557.9|13556.4|13559.9|13558.7|13554.1|13553.2|498
1610043300000|2021-01-07 18:15:00|13557.8|13556.9|13558.5|13557|13561.5|13560.1|13557.7|13556.4|700
1610043600000|2021-01-07 18:20:00|13558.6|13557.1|13563|13561.5|13563.3|13562.1|13557.3|13556|502
1610043900000|2021-01-07 18:25:00|13562.9|13561.4|13563.3|13561.8|13565|13563.6|13559|13557.9|618
1610044200000|2021-01-07 18:30:00|13563.2|13561.7|13568.2|13567.3|13570.8|13569.6|13562.9|13561.4|757
1610044500000|2021-01-07 18:35:00|13568.3|13567.4|13566.8|13565.9|13570|13569.1|13566.6|13565.7|535
1610044800000|2021-01-07 18:40:00|13566.7|13565.8|13569.9|13569|13572.1|13570.9|13565.8|13564.8|570
1610045100000|2021-01-07 18:45:00|13570.1|13569.2|13567.2|13566.3|13571.1|13570.2|13565.1|13564.2|570
1610045400000|2021-01-07 18:50:00|13567.3|13566.4|13567.7|13566.8|13568.6|13567.7|13562.6|13561.7|604
1610045700000|2021-01-07 18:55:00|13567.8|13566.9|13572.5|13571.6|13572.5|13571.6|13566.2|13565.1|646
1610046000000|2021-01-07 19:00:00|13572.2|13571.3|13574.2|13573.3|13576.3|13575.4|13569.1|13567.9|665
1610046300000|2021-01-07 19:05:00|13574.3|13573.4|13574.3|13573.4|13576.9|13575.8|13573.2|13572.3|452
1610046600000|2021-01-07 19:10:00|13574.4|13573.5|13576.7|13575.8|13577.1|13576.2|13573.7|13572.8|381
1610046900000|2021-01-07 19:15:00|13576.6|13575.7|13571.9|13571|13578.4|13577.3|13570.4|13569.2|433
1610047200000|2021-01-07 19:20:00|13571.7|13570.8|13568.7|13567.8|13572.3|13571.1|13568.6|13567.6|573
1610047500000|2021-01-07 19:25:00|13568.8|13567.9|13563.6|13562.7|13570.4|13569.1|13562.9|13561.4|713
1610047800000|2021-01-07 19:30:00|13563.4|13562.5|13566.1|13564.6|13567.1|13566.1|13563.3|13562.4|545
1610048100000|2021-01-07 19:35:00|13566.2|13564.7|13568.3|13567.4|13568.8|13567.8|13564.8|13563.9|405
1610048400000|2021-01-07 19:40:00|13568.2|13567.3|13571.7|13570.2|13571.9|13570.9|13568.1|13567.2|394
1610048700000|2021-01-07 19:45:00|13571.6|13570.1|13567.5|13566.6|13572.1|13570.9|13566.7|13565.5|425
1610049000000|2021-01-07 19:50:00|13567.4|13566.5|13573.8|13572.9|13574.5|13573.6|13566.1|13564.9|519
1610049300000|2021-01-07 19:55:00|13573.7|13572.8|13571.2|13570.3|13573.8|13572.9|13569|13568|493
1610049600000|2021-01-07 20:00:00|13571.6|13570.7|13570.9|13570|13574.1|13572.8|13569|13567.9|717
1610049900000|2021-01-07 20:05:00|13571|13570.1|13571.1|13570.2|13572.5|13571.4|13568.6|13567.7|530
1610050200000|2021-01-07 20:10:00|13571|13570.1|13566.1|13565.2|13572.2|13570.9|13564.3|13563.2|636
1610050500000|2021-01-07 20:15:00|13566|13564.6|13562.2|13560.7|13566.4|13565.5|13560.6|13559.3|560
1610050800000|2021-01-07 20:20:00|13562.3|13560.8|13567.9|13566.4|13569.1|13567.8|13562.1|13560.6|465
1610051100000|2021-01-07 20:25:00|13567.8|13566.3|13570.1|13568.6|13570.5|13569.1|13566.3|13565.3|450
1610051400000|2021-01-07 20:30:00|13570.2|13568.7|13565.9|13565|13570.6|13569.6|13565.5|13564.6|532
1610051700000|2021-01-07 20:35:00|13566|13565.1|13565.6|13564.7|13567|13565.6|13563.6|13562.7|364
1610052000000|2021-01-07 20:40:00|13565.4|13564.5|13564.9|13564|13566.5|13565.2|13563.7|13562.5|439
1610052300000|2021-01-07 20:45:00|13565.1|13563.6|13561.2|13559.7|13567.2|13566.1|13560.7|13559.5|404
1610052600000|2021-01-07 20:50:00|13560.7|13559.2|13563.3|13561.8|13563.8|13562.5|13557.5|13556.4|577
1610052900000|2021-01-07 20:55:00|13563.2|13561.7|13567.1|13565.6|13567.5|13566.3|13558.8|13557.6|657
1610053200000|2021-01-07 21:00:00|13567.2|13565.7|13565.8|13564.3|13570|13568.9|13565.7|13564.2|447
1610053500000|2021-01-07 21:05:00|13565.7|13564.2|13566.1|13564.6|13567.1|13565.3|13563.1|13561.6|302
1610053800000|2021-01-07 21:10:00|13566.2|13564.7|13571.2|13569.7|13571.9|13570.6|13565.9|13564.4|409
1610054100000|2021-01-07 21:15:00|13571.1|13569.6|13570.3|13568.8|13571.2|13569.7|13568.5|13567|321
1610054400000|2021-01-07 21:20:00|13570.4|13568.9|13568.5|13567|13571.4|13569.4|13567.1|13566|396
1610054700000|2021-01-07 21:25:00|13568.7|13567.2|13566.3|13562.7|13570.4|13568.9|13564.9|13561.6|498
1610055000000|2021-01-07 21:30:00|13565.5|13562.6|13567.3|13565.8|13570|13567.9|13564|13560.9|523
1610055300000|2021-01-07 21:35:00|13567.4|13565.9|13566.9|13565.4|13568.9|13567|13566.4|13564.9|346
1610055600000|2021-01-07 21:40:00|13566.7|13565.2|13566.1|13564.6|13567.5|13566|13565.1|13564|265
1610055900000|2021-01-07 21:45:00|13566|13564.5|13563.1|13561.6|13566.4|13564.6|13562.5|13561|282
1610056200000|2021-01-07 21:50:00|13563.3|13561.8|13561.4|13559.3|13565.1|13563.1|13560.3|13558.8|563
1610056500000|2021-01-07 21:55:00|13561|13559.5|13570.7|13560.7|13571.4|13565|13561|13559|476
1610056800000|2021-01-07 22:00:00|13571.2|13561.2|13570.7|13560.7|13573.1|13563.1|13566.2|13560.4|17
1610057100000|2021-01-07 22:05:00|13567.3|13557.3|13570.1|13560.1|13572|13562|13567.1|13557.1|127
1610057400000|2021-01-07 22:10:00|13570.3|13560.3|13571.1|13561.1|13571.5|13561.5|13569.8|13559.8|171
1610057700000|2021-01-07 22:15:00|13571|13561|13570.2|13560.2|13572.6|13562.6|13569.3|13559.3|127
1610058000000|2021-01-07 22:20:00|13570.3|13560.3|13569.9|13559.9|13571.6|13561.6|13568.9|13558.9|167
1610058300000|2021-01-07 22:25:00|13570|13560|13571|13561|13571.3|13561.3|13568.8|13558.8|121
1610058600000|2021-01-07 22:30:00|13570.9|13560.9|13570.2|13560.2|13571.2|13561.2|13568.9|13558.9|183
1610058900000|2021-01-07 22:35:00|13570|13560|13569.2|13559.2|13571|13561|13568.4|13558.4|156
1610059200000|2021-01-07 22:40:00|13569.4|13559.4|13569.5|13559.5|13570.6|13560.6|13568.9|13558.9|141
1610059500000|2021-01-07 22:45:00|13569.4|13559.4|13569.4|13559.4|13569.9|13559.9|13568.4|13558.4|100
1610059800000|2021-01-07 22:50:00|13569.5|13559.5|13569.1|13559.1|13570|13560|13568.7|13558.7|118
1610060100000|2021-01-07 22:55:00|13569.2|13559.2|13568.9|13558.9|13570.2|13560.2|13568.6|13558.6|200
1610060400000|2021-01-07 23:00:00|13569.8|13559.8|13566.9|13563.3|13570.2|13563.3|13566.1|13557.8|901
1610060700000|2021-01-07 23:05:00|13567.1|13563|13564.4|13560.6|13567.3|13563.4|13564.2|13560.5|463
1610061000000|2021-01-07 23:10:00|13564.3|13560.7|13564.6|13561.5|13565.2|13561.8|13564.1|13560.6|491
1610061300000|2021-01-07 23:15:00|13564.8|13561.6|13560.3|13558.8|13565.8|13563.7|13560.2|13558.5|559
1610061600000|2021-01-07 23:20:00|13560.4|13558.9|13564.4|13562.9|13564.7|13563.2|13560.3|13558.8|621
1610061900000|2021-01-07 23:25:00|13564.3|13562.8|13563.1|13561.6|13564.9|13563.1|13562.6|13560.8|556
1610062200000|2021-01-07 23:30:00|13563.5|13562|13567|13565.5|13567.2|13565.7|13563.5|13561.7|441
1610062500000|2021-01-07 23:35:00|13566.9|13565.4|13568.3|13566.8|13569.4|13567.9|13566.9|13565.1|382
1610062800000|2021-01-07 23:40:00|13568.4|13566.9|13568.7|13567.2|13570|13568.3|13568.2|13566.2|264
1610063100000|2021-01-07 23:45:00|13568.8|13567.3|13570.4|13568.9|13570.9|13569.1|13568.7|13567.2|300
1610063400000|2021-01-07 23:50:00|13570.7|13569.2|13570.7|13569.2|13571|13569.5|13570|13568.5|196
1610063700000|2021-01-07 23:55:00|13570.8|13569.3|13569.6|13568.1|13571.4|13569.9|13568.9|13567.4|274
1610064000000|2021-01-08 00:00:00|13569.7|13568.2|13564.8|13563.3|13570.3|13568.8|13563.2|13561.9|638
1610064300000|2021-01-08 00:05:00|13564.9|13563.4|13563.5|13562|13566.6|13564.8|13562.4|13560.9|522
1610064600000|2021-01-08 00:10:00|13563.6|13562.1|13562.7|13561.2|13564.3|13563.1|13562.5|13561|454
1610064900000|2021-01-08 00:15:00|13562.6|13561.1|13564.9|13564|13565.6|13564.4|13562.6|13561.1|509
1610065200000|2021-01-08 00:20:00|13564.8|13563.9|13565.2|13563.7|13565.6|13564.4|13564.4|13563.3|351
1610065500000|2021-01-08 00:25:00|13565.3|13563.8|13570.5|13569|13570.8|13569.3|13564.6|13563.7|367
1610065800000|2021-01-08 00:30:00|13570.7|13569.2|13564.7|13563.2|13573.2|13572.2|13564.1|13562.6|616
1610066100000|2021-01-08 00:35:00|13564.6|13563.1|13560.7|13559.2|13565.2|13563.3|13559.2|13557.7|645
1610066400000|2021-01-08 00:40:00|13560.8|13559.3|13561.7|13560.2|13564.9|13563.4|13560.1|13558.6|557
1610066700000|2021-01-08 00:45:00|13561.4|13559.9|13562.1|13560.6|13562.7|13561.2|13560.3|13558.8|457
1610067000000|2021-01-08 00:50:00|13562.2|13560.7|13561.9|13560.4|13564.7|13563.2|13560.6|13559.1|448
1610067300000|2021-01-08 00:55:00|13562.3|13560.8|13561|13559.5|13564.5|13563|13560.6|13559.3|514
1610067600000|2021-01-08 01:00:00|13561.1|13559.6|13558.7|13557.2|13562.5|13561|13558.6|13557.1|667
1610067900000|2021-01-08 01:05:00|13558.8|13557.3|13555.3|13553.8|13559.9|13558.5|13552.1|13550.6|667
1610068200000|2021-01-08 01:10:00|13555.7|13553.5|13545.5|13544|13555.8|13553.9|13544|13542.5|815
1610068500000|2021-01-08 01:15:00|13545.4|13543.9|13541.6|13540.1|13547|13545.1|13539.6|13538.1|1262
1610068800000|2021-01-08 01:20:00|13541.5|13540|13547.2|13545.7|13547.5|13546|13539.5|13537.4|1009
1610069100000|2021-01-08 01:25:00|13547.3|13545.8|13544.9|13543.4|13549|13547.6|13544.6|13542.7|675
1610069400000|2021-01-08 01:30:00|13545|13543.5|13551.3|13549.8|13552.6|13550.8|13543.2|13541.4|910
1610069700000|2021-01-08 01:35:00|13551.1|13549.6|13552.8|13551.3|13553.4|13551.9|13549.4|13547.9|749
1610070000000|2021-01-08 01:40:00|13553.1|13551|13555|13553.5|13557.3|13555.7|13550.6|13548.9|871
1610070300000|2021-01-08 01:45:00|13554.9|13553.4|13554.9|13553.4|13557.1|13555.6|13551.5|13549.9|618
1610070600000|2021-01-08 01:50:00|13554.8|13553.3|13559.2|13557.7|13559.7|13558.2|13553.7|13552.2|570
1610070900000|2021-01-08 01:55:00|13559.1|13557.6|13554|13552.5|13559.2|13557.7|13553.7|13552.2|610
1610071200000|2021-01-08 02:00:00|13554.2|13551.9|13551.4|13549.9|13554.8|13553.3|13547.8|13546.3|700
1610071500000|2021-01-08 02:05:00|13551.5|13550|13551.9|13550.4|13553.9|13552.4|13551.3|13549.8|537
1610071800000|2021-01-08 02:10:00|13552.3|13550.1|13554.1|13552.6|13555.4|13553.9|13551.8|13550.1|418
1610072100000|2021-01-08 02:15:00|13554|13552.5|13554.9|13553.4|13555.3|13553.8|13552.9|13551.4|402
1610072400000|2021-01-08 02:20:00|13555|13553.5|13555.1|13554.2|13556.4|13555.1|13553.8|13552|508
1610072700000|2021-01-08 02:25:00|13555.2|13554.3|13559.9|13558.4|13560.4|13559.2|13555.1|13554|516
1610073000000|2021-01-08 02:30:00|13559.7|13558.2|13559.6|13558.1|13560.7|13559.2|13558.7|13557.2|505
1610073300000|2021-01-08 02:35:00|13559.5|13558|13560.9|13559.4|13561.4|13560.2|13559.4|13557.9|610
1610073600000|2021-01-08 02:40:00|13561|13559.5|13563.3|13561.8|13563.5|13562|13560.6|13559.1|599
1610073900000|2021-01-08 02:45:00|13562.8|13561.3|13562.3|13560.2|13563.4|13561.9|13560.9|13559.4|486
1610074200000|2021-01-08 02:50:00|13562|13560.5|13563.1|13561.6|13564.2|13563|13560.8|13558.8|533
1610074500000|2021-01-08 02:55:00|13563.2|13561.7|13565.1|13563.6|13565.3|13563.8|13561.3|13559.8|518
1610074800000|2021-01-08 03:00:00|13565.2|13563.7|13565.9|13564.4|13570.5|13569.3|13564.7|13563.2|667
1610075100000|2021-01-08 03:05:00|13565.8|13564.3|13566.2|13564.7|13566.5|13565.1|13564.5|13563.1|482
1610075400000|2021-01-08 03:10:00|13566.3|13564.8|13563.6|13562.7|13567.1|13565.6|13562.9|13561.8|471
1610075700000|2021-01-08 03:15:00|13563.7|13562.8|13561.2|13559.7|13564.3|13563.1|13560.8|13559.3|618
1610076000000|2021-01-08 03:20:00|13561.1|13559.6|13562.7|13561.2|13562.9|13561.7|13560.4|13559.1|422
1610076300000|2021-01-08 03:25:00|13562.6|13561.1|13563.8|13562.3|13564.3|13562.9|13560.9|13559.7|525
1610076600000|2021-01-08 03:30:00|13564|13562.5|13566.5|13565|13567.6|13566.5|13563.5|13562|485
1610076900000|2021-01-08 03:35:00|13566.6|13565.1|13564.4|13562.9|13567.5|13566.2|13564.2|13562.7|489
1610077200000|2021-01-08 03:40:00|13564.5|13563|13564.3|13562.8|13565.3|13563.8|13563|13561.5|333
1610077500000|2021-01-08 03:45:00|13564.4|13562.9|13564.2|13562.7|13565.4|13564|13562.8|13561.3|354
1610077800000|2021-01-08 03:50:00|13564.1|13562.6|13563.7|13562.2|13564.9|13563.9|13563|13561.6|434
1610078100000|2021-01-08 03:55:00|13563.8|13562.3|13564|13562.5|13564.6|13563.1|13562.2|13560.7|353
1610078400000|2021-01-08 04:00:00|13563.5|13562|13557.9|13556.4|13563.5|13562|13557.2|13555.7|518
1610078700000|2021-01-08 04:05:00|13557.8|13556.3|13558.2|13556.7|13559.2|13557.9|13556.8|13555.3|383
1610079000000|2021-01-08 04:10:00|13558.3|13556.8|13559.3|13557.8|13560.3|13558.8|13557.5|13555.8|297
1610079300000|2021-01-08 04:15:00|13559.4|13557.9|13560.5|13559|13560.5|13559.2|13558.9|13557.6|330
1610079600000|2021-01-08 04:20:00|13560.4|13558.9|13560.3|13558.8|13561.4|13559.9|13559.7|13558.2|381
1610079900000|2021-01-08 04:25:00|13560.4|13558.9|13561.2|13559.7|13561.6|13560.1|13559.4|13557.9|363
1610080200000|2021-01-08 04:30:00|13561.3|13559.8|13561.2|13559.7|13562.5|13561.1|13559.6|13558.1|353
1610080500000|2021-01-08 04:35:00|13561.1|13559.6|13560.1|13558.6|13561.5|13560|13559.5|13558|375
1610080800000|2021-01-08 04:40:00|13560.2|13558.7|13559.1|13557.6|13560.5|13559|13558.2|13556.7|341
1610081100000|2021-01-08 04:45:00|13559.2|13557.7|13560.2|13558.7|13560.5|13559|13557.6|13556.1|400
1610081400000|2021-01-08 04:50:00|13560.1|13558.6|13559.2|13557.7|13560.4|13558.9|13558.3|13557.1|366
1610081700000|2021-01-08 04:55:00|13559.1|13557.6|13560.7|13559.2|13560.9|13559.4|13558.9|13557.4|295
1610082000000|2021-01-08 05:00:00|13560.8|13559.3|13561.7|13560.2|13562.8|13561.3|13560.8|13559.3|390
1610082300000|2021-01-08 05:05:00|13561.8|13560.3|13563.1|13561.6|13563.5|13562.3|13560.7|13559.2|345
1610082600000|2021-01-08 05:10:00|13563.2|13561.7|13564.5|13563|13564.6|13563.2|13562.4|13560.9|314
1610082900000|2021-01-08 05:15:00|13564.6|13563.1|13566.5|13565|13566.8|13565.3|13564.4|13562.9|372
1610083200000|2021-01-08 05:20:00|13566.6|13565.1|13570.6|13569.1|13571.6|13570.4|13565.6|13564.6|485
1610083500000|2021-01-08 05:25:00|13570.7|13569.2|13568.8|13567.3|13571|13569.5|13568.5|13567.1|619
1610083800000|2021-01-08 05:30:00|13568.7|13567.2|13568.9|13567.4|13571.2|13569.7|13567.4|13565.9|476
1610084100000|2021-01-08 05:35:00|13569|13567.5|13566.9|13565.4|13570.3|13568.8|13566.6|13565.1|562
1610084400000|2021-01-08 05:40:00|13566.8|13565.3|13564.5|13563|13567.9|13566.4|13564.3|13562.7|460
1610084700000|2021-01-08 05:45:00|13564.6|13563.1|13563|13561.5|13564.7|13563.2|13562|13560.5|427
1610085000000|2021-01-08 05:50:00|13562.9|13561.4|13563.3|13561.8|13564.2|13562.7|13562.5|13561|473
1610085300000|2021-01-08 05:55:00|13563.2|13561.7|13561.5|13560|13564.4|13562.9|13560.5|13558.7|491
1610085600000|2021-01-08 06:00:00|13561.4|13559.9|13561.3|13559.8|13562.7|13561.2|13560.8|13559.3|436
1610085900000|2021-01-08 06:05:00|13561.2|13559.7|13561|13559.5|13561.6|13560.1|13559.9|13558.4|457
1610086200000|2021-01-08 06:10:00|13561.1|13559.6|13564.6|13563.1|13564.8|13563.7|13560.5|13559|430
1610086500000|2021-01-08 06:15:00|13564.5|13563|13572.2|13570.7|13572.4|13570.9|13564.2|13563|545
1610086800000|2021-01-08 06:20:00|13572.1|13570.6|13573.1|13572.2|13574.2|13573.3|13569.7|13568.3|436
1610087100000|2021-01-08 06:25:00|13573.4|13571.9|13571|13569.5|13573.8|13572.4|13570.2|13568.7|568
1610087400000|2021-01-08 06:30:00|13571.1|13570.2|13572.2|13570.7|13572.7|13571.3|13570.7|13569.4|581
1610087700000|2021-01-08 06:35:00|13572.1|13570.6|13575.3|13573.8|13575.4|13574.2|13571.6|13570.5|450
1610088000000|2021-01-08 06:40:00|13575.2|13573.7|13572.2|13571.3|13576.7|13575.8|13571.3|13570.2|401
1610088300000|2021-01-08 06:45:00|13572.3|13571.4|13575.3|13573.8|13576.6|13575.2|13572.2|13571.1|577
1610088600000|2021-01-08 06:50:00|13575|13574.1|13573|13571.5|13575.5|13574.1|13571.3|13569.8|568
1610088900000|2021-01-08 06:55:00|13573.1|13571.6|13574.7|13573.2|13576.9|13575.7|13572.2|13571|524
1610089200000|2021-01-08 07:00:00|13574.6|13573.1|13578.8|13577.3|13581.7|13580.1|13571.3|13569.9|634
1610089500000|2021-01-08 07:05:00|13578.7|13577.2|13576.6|13575.1|13584.5|13583|13576.3|13574.7|726
1610089800000|2021-01-08 07:10:00|13576.5|13575|13580.4|13578.9|13582|13580.8|13572.5|13570.8|676
1610090100000|2021-01-08 07:15:00|13580.5|13579|13587.8|13586.3|13588.7|13587.3|13580.5|13579|724
1610090400000|2021-01-08 07:20:00|13587.6|13586.1|13578.1|13576.6|13589.5|13588|13577.8|13576.5|590
1610090700000|2021-01-08 07:25:00|13578|13576.5|13582.4|13580.9|13584.6|13583.1|13576.2|13574.9|611
1610091000000|2021-01-08 07:30:00|13582.6|13581.1|13584.8|13583.9|13586.9|13585.6|13579.6|13578.1|717
1610091300000|2021-01-08 07:35:00|13584.7|13583.8|13580.8|13579.3|13586.5|13585.3|13578|13576.7|696
1610091600000|2021-01-08 07:40:00|13580.7|13579.2|13581.5|13580|13583.1|13582|13575.9|13574.8|856
1610091900000|2021-01-08 07:45:00|13581.1|13579.6|13585.3|13583.8|13588.1|13586.6|13581.1|13579.6|877
1610092200000|2021-01-08 07:50:00|13585.5|13584|13581.8|13580.9|13586.1|13584.6|13580.9|13579.8|850
1610092500000|2021-01-08 07:55:00|13581.9|13581|13578.7|13577.2|13582.5|13581.3|13571.9|13570.8|1053
1610092800000|2021-01-08 08:00:00|13578.6|13577.1|13567.1|13566.2|13578.7|13577.7|13567|13565.5|1413
1610093100000|2021-01-08 08:05:00|13567.2|13566.3|13565.7|13564.2|13570.4|13569.4|13561.6|13560.7|1445
1610093400000|2021-01-08 08:10:00|13565.6|13564.1|13562.6|13561.7|13567.8|13566.3|13558.4|13557.5|1169
1610093700000|2021-01-08 08:15:00|13562.7|13561.8|13568.8|13567.3|13572.5|13571.5|13562.5|13561.3|1148
1610094000000|2021-01-08 08:20:00|13568.9|13567.4|13566.7|13565.2|13570.3|13568.8|13563.6|13562.6|976
1610094300000|2021-01-08 08:25:00|13566.6|13565.7|13574.6|13573.1|13574.8|13573.3|13562.1|13561.2|981
1610094600000|2021-01-08 08:30:00|13574.7|13573.2|13571.1|13569.6|13578|13577.1|13570|13569.1|1080
1610094900000|2021-01-08 08:35:00|13571.2|13569.7|13573.2|13571.7|13577.8|13576.9|13569.6|13568.4|1014
1610095200000|2021-01-08 08:40:00|13573.4|13571.9|13581.8|13580.9|13583|13582.1|13571.1|13569.8|874
1610095500000|2021-01-08 08:45:00|13581.7|13580.8|13582.3|13580.8|13584.1|13582.6|13576.7|13575.8|866
1610095800000|2021-01-08 08:50:00|13582.2|13580.7|13583|13581.5|13586.2|13585.3|13578.4|13577.5|1022
1610096100000|2021-01-08 08:55:00|13582.5|13581|13581.5|13580|13585|13583.8|13575.8|13574.3|1066
1610096400000|2021-01-08 09:00:00|13581.4|13580.5|13579.7|13578.8|13584.3|13583.4|13577.9|13577|978
1610096700000|2021-01-08 09:05:00|13579.6|13578.7|13577|13575.5|13583.4|13582|13573.1|13571.9|1085
1610097000000|2021-01-08 09:10:00|13576.9|13575.4|13583.1|13582.2|13584.6|13583.7|13575|13574|785
1610097300000|2021-01-08 09:15:00|13583|13582.1|13586.3|13584.8|13586.8|13585.9|13583|13582.1|831
1610097600000|2021-01-08 09:20:00|13586.4|13584.9|13586.2|13584.7|13586.8|13585.5|13578.1|13576.8|1001
1610097900000|2021-01-08 09:25:00|13586.3|13584.8|13588.8|13587.3|13590.5|13589.3|13584.7|13583.5|938
1610098200000|2021-01-08 09:30:00|13589.4|13588.5|13590.1|13588.6|13596.6|13595.7|13587.4|13586.1|868
1610098500000|2021-01-08 09:35:00|13590.2|13588.7|13588.1|13587.2|13593|13592.1|13586.3|13585.1|889
1610098800000|2021-01-08 09:40:00|13588|13587.1|13591.9|13591|13593.9|13592.8|13586.2|13585.3|795
1610099100000|2021-01-08 09:45:00|13592|13591.1|13596.7|13595.8|13601.5|13600.4|13591.9|13591|795
1610099400000|2021-01-08 09:50:00|13596.6|13595.7|13598.4|13597.5|13603.3|13601.8|13593.9|13593|896
1610099700000|2021-01-08 09:55:00|13598.5|13597.6|13601.5|13599.2|13602.4|13601.3|13595.6|13594.7|801
1610100000000|2021-01-08 10:00:00|13601.7|13599.5|13601.9|13601|13606.2|13604.7|13597.5|13596.6|887
1610100300000|2021-01-08 10:05:00|13601.8|13600.9|13596.8|13595.3|13602.5|13601.6|13595.5|13594.1|911
1610100600000|2021-01-08 10:10:00|13596.9|13595.4|13595.8|13594.9|13599.7|13598.7|13594.6|13593.7|742
1610100900000|2021-01-08 10:15:00|13595.5|13594.6|13592.2|13590.7|13599.1|13597.6|13591.5|13590.3|613
1610101200000|2021-01-08 10:20:00|13592.3|13590.8|13595|13594.1|13598.8|13597.9|13592.3|13590.8|714
1610101500000|2021-01-08 10:25:00|13594.9|13594|13588.3|13587.4|13595.6|13594.7|13587.5|13586.6|646
1610101800000|2021-01-08 10:30:00|13588.2|13587.3|13591.9|13591|13594|13593|13587.6|13586.5|685
1610102100000|2021-01-08 10:35:00|13591.8|13590.9|13590.7|13589.8|13595.1|13594.2|13590.6|13589.5|591
1610102400000|2021-01-08 10:40:00|13590.8|13589.9|13589|13588.1|13591.2|13589.9|13586.6|13585.5|704
1610102700000|2021-01-08 10:45:00|13588.9|13588|13584.6|13583.7|13590.6|13589.7|13583.5|13582.3|628
1610103000000|2021-01-08 10:50:00|13584.7|13583.8|13585.8|13584.9|13587.8|13586.9|13584.1|13582.9|597
1610103300000|2021-01-08 10:55:00|13586|13585.1|13584.4|13582.9|13586.9|13586|13581.1|13580.2|650
1610103600000|2021-01-08 11:00:00|13584.3|13582.8|13587.5|13586.6|13588.7|13587.7|13581.9|13581|664
1610103900000|2021-01-08 11:05:00|13587.7|13586.8|13594.7|13593.8|13600.5|13599.5|13586.7|13585.7|735
1610104200000|2021-01-08 11:10:00|13595|13594.1|13596|13594.5|13597|13595.9|13593.2|13592|854
1610104500000|2021-01-08 11:15:00|13596.1|13594.6|13595.6|13594.7|13597.5|13596.6|13593.7|13592.6|680
1610104800000|2021-01-08 11:20:00|13595.8|13594.9|13598.7|13597.8|13601.8|13600.8|13593.1|13591.9|820
1610105100000|2021-01-08 11:25:00|13598.5|13597.6|13596.8|13595.9|13599.1|13598.2|13594.7|13593.6|637
1610105400000|2021-01-08 11:30:00|13597|13596.1|13596.3|13595.4|13598.3|13597.4|13592.1|13591.2|639
1610105700000|2021-01-08 11:35:00|13596.2|13595.3|13593.7|13592.8|13598.7|13597.8|13592|13591.1|621
1610106000000|2021-01-08 11:40:00|13593.8|13592.9|13592.6|13591.7|13594.8|13593.8|13591.9|13591|534
1610106300000|2021-01-08 11:45:00|13592.5|13591.6|13593.6|13592.7|13597.6|13596.4|13587.3|13586.4|732
1610106600000|2021-01-08 11:50:00|13593.7|13592.8|13590.4|13589.5|13595.3|13594.4|13589.4|13588.5|484
1610106900000|2021-01-08 11:55:00|13590.5|13589.6|13593.8|13592.9|13595.7|13594.3|13589.7|13588.5|657
1610107200000|2021-01-08 12:00:00|13593.9|13593|13590|13589.1|13594|13593.1|13585.6|13584.7|747
1610107500000|2021-01-08 12:05:00|13589.8|13588.9|13594.3|13592.8|13595|13594|13588.8|13587.9|710
1610107800000|2021-01-08 12:10:00|13594.4|13592.9|13592.4|13591.5|13596.7|13595.4|13590|13589.1|705
1610108100000|2021-01-08 12:15:00|13592.7|13591.8|13598.6|13597.1|13599.4|13598.5|13592.2|13591|632
1610108400000|2021-01-08 12:20:00|13598.7|13597.2|13597|13596.1|13599|13597.5|13594.2|13593.3|604
1610108700000|2021-01-08 12:25:00|13596.9|13596|13603.5|13602|13605.2|13604|13596.9|13596|749
1610109000000|2021-01-08 12:30:00|13603.6|13602.1|13601.3|13600.4|13608.6|13607.1|13599.8|13598.9|995
1610109300000|2021-01-08 12:35:00|13601.4|13600.5|13598.9|13598|13603|13602.1|13598.4|13597.5|648
1610109600000|2021-01-08 12:40:00|13599|13598.1|13598.1|13597.2|13601.3|13600.4|13593.9|13592.4|658
1610109900000|2021-01-08 12:45:00|13598.5|13597.6|13598.7|13597.8|13601.4|13600.5|13596|13595.1|623
1610110200000|2021-01-08 12:50:00|13598.8|13597.9|13595.4|13594.5|13598.8|13597.9|13592.9|13592|638
1610110500000|2021-01-08 12:55:00|13595.2|13594.3|13601.3|13600.4|13602|13600.8|13593.7|13592.8|773
1610110800000|2021-01-08 13:00:00|13601.8|13600.3|13600.9|13599.4|13605.3|13604.3|13595.7|13594.3|861
1610111100000|2021-01-08 13:05:00|13600.8|13599.3|13598|13596.5|13603.1|13601.8|13596.9|13595.7|636
1610111400000|2021-01-08 13:10:00|13598.1|13596.6|13591.6|13590.7|13598.6|13597.5|13591.4|13590.5|647
1610111700000|2021-01-08 13:15:00|13591.7|13590.8|13593.8|13592.3|13596.7|13595.6|13590.7|13589.8|698
1610112000000|2021-01-08 13:20:00|13593.9|13592.4|13592.6|13591.7|13597.2|13596.3|13590.6|13589.4|692
1610112300000|2021-01-08 13:25:00|13592.5|13591.6|13596.4|13590.4|13599.8|13594.3|13589.6|13586.2|954
1610112600000|2021-01-08 13:30:00|13595.3|13591.1|13583.3|13581.8|13599.8|13595|13575.9|13574.1|1981
1610112900000|2021-01-08 13:35:00|13582.9|13581.4|13603.6|13602.1|13605.5|13603.8|13582.1|13580.6|1553
1610113200000|2021-01-08 13:40:00|13603.8|13602.3|13609.8|13608.3|13614.3|13613|13603.5|13602|1873
1610113500000|2021-01-08 13:45:00|13610.2|13608.7|13624.4|13622.9|13626.7|13625.7|13609.8|13608.3|1516
1610113800000|2021-01-08 13:50:00|13624.3|13622.8|13605.7|13604.2|13625.2|13623.7|13605.3|13603.8|1370
1610114100000|2021-01-08 13:55:00|13605.8|13604.3|13620.5|13619|13620.5|13619|13604|13602.5|1394
1610114400000|2021-01-08 14:00:00|13620.4|13618.9|13612.5|13611.6|13622.3|13620.8|13612.5|13611.2|1254
1610114700000|2021-01-08 14:05:00|13612.6|13611.7|13612.7|13611.2|13618.2|13617.3|13608.5|13607.3|1128
1610115000000|2021-01-08 14:10:00|13612.3|13610.8|13614|13612.5|13616.6|13615.1|13609.9|13609|1046
1610115300000|2021-01-08 14:15:00|13614.2|13613.3|13617.5|13616|13618.2|13616.7|13612.5|13611.5|1003
1610115600000|2021-01-08 14:20:00|13617.3|13615.8|13625.4|13624.5|13626.5|13625.3|13615.3|13614.2|1075
1610115900000|2021-01-08 14:25:00|13625.3|13624.4|13626.2|13625.3|13636.5|13635.4|13621.3|13620.1|1188
1610116200000|2021-01-08 14:30:00|13626.1|13625.2|13625.5|13624|13632.8|13631.4|13622.2|13621.2|1457
1610116500000|2021-01-08 14:35:00|13625.3|13623.8|13608.7|13607.2|13625.3|13623.8|13607.7|13606.2|1370
1610116800000|2021-01-08 14:40:00|13608.9|13607.4|13603.4|13602.5|13613.4|13612.5|13598.4|13597.3|1319
1610117100000|2021-01-08 14:45:00|13603.3|13602.4|13595.9|13594.4|13604.3|13603.4|13590.3|13588.8|1347
1610117400000|2021-01-08 14:50:00|13595.8|13594.3|13582.8|13581.9|13596|13594.5|13580.7|13579.5|1583
1610117700000|2021-01-08 14:55:00|13582.9|13581.4|13585.4|13583.9|13591|13589.7|13582.2|13581.3|1390
1610118000000|2021-01-08 15:00:00|13585|13583.5|13585.9|13584.4|13592.5|13591.2|13576.9|13575.4|1387
1610118300000|2021-01-08 15:05:00|13585.8|13584.9|13580.3|13578.8|13587.3|13585.9|13577.2|13576.3|1288
1610118600000|2021-01-08 15:10:00|13580.2|13578.7|13580.7|13579.8|13582.6|13581.6|13577.5|13576.1|951
1610118900000|2021-01-08 15:15:00|13581|13579.5|13569.7|13568.8|13581.6|13580.2|13564.6|13563.5|1235
1610119200000|2021-01-08 15:20:00|13569.8|13568.9|13551.4|13550.5|13570.1|13569.1|13548.5|13547|1336
1610119500000|2021-01-08 15:25:00|13551.3|13550.4|13553.2|13551.7|13559.5|13558.3|13549.5|13548.4|1366
1610119800000|2021-01-08 15:30:00|13553.1|13551.6|13559.4|13558.5|13566.5|13565.2|13553|13551.5|1318
1610120100000|2021-01-08 15:35:00|13559.5|13558.6|13559.4|13557.9|13566.7|13565.2|13552|13550.9|1162
1610120400000|2021-01-08 15:40:00|13559.3|13557.8|13564.8|13563.3|13565.6|13564.4|13554.2|13553|993
1610120700000|2021-01-08 15:45:00|13564.5|13563|13566.7|13565.2|13568.3|13567|13560.9|13559.8|883
1610121000000|2021-01-08 15:50:00|13566.8|13565.3|13574.6|13573.1|13575.6|13574.2|13563.1|13561.6|1170
1610121300000|2021-01-08 15:55:00|13574.3|13573.4|13590.1|13589.2|13594|13593.1|13574.3|13573.4|1528
1610121600000|2021-01-08 16:00:00|13590.2|13589.3|13596.9|13596|13600|13599.1|13588.2|13586.8|1497
1610121900000|2021-01-08 16:05:00|13597|13596.1|13585.5|13584.6|13597.8|13596.9|13583.6|13582.5|1262
1610122200000|2021-01-08 16:10:00|13585.6|13584.7|13571.4|13569.9|13588.3|13587.1|13570.9|13569.5|1116
1610122500000|2021-01-08 16:15:00|13571.3|13569.8|13580.1|13578.6|13593|13591|13565.6|13564.1|1575
1610122800000|2021-01-08 16:20:00|13580.5|13579|13574.3|13573.4|13584.1|13582.6|13568|13566.5|1469
1610123100000|2021-01-08 16:25:00|13574.1|13573.2|13572|13570.5|13577.7|13576.5|13568.1|13567|1244
1610123400000|2021-01-08 16:30:00|13571.6|13570.1|13576.4|13575.5|13581.2|13580|13568.1|13566.8|1195
1610123700000|2021-01-08 16:35:00|13576.5|13575.6|13580.2|13578.7|13583.4|13582.2|13574.5|13573.5|1149
1610124000000|2021-01-08 16:40:00|13580.1|13578.6|13586.3|13584.8|13587.8|13586.8|13579|13577.9|1062
1610124300000|2021-01-08 16:45:00|13586.4|13584.9|13584|13582.5|13589.6|13588.4|13580.2|13579.3|943
1610124600000|2021-01-08 16:50:00|13583.8|13582.9|13582|13581.1|13585.4|13584.3|13576.9|13575.8|956
1610124900000|2021-01-08 16:55:00|13582.4|13581.5|13583.3|13582.4|13587.2|13586.3|13582|13580.5|834
1610125200000|2021-01-08 17:00:00|13583.2|13582.3|13577.4|13576.5|13584.1|13583.2|13575.3|13574.2|998
1610125500000|2021-01-08 17:05:00|13577.3|13576.4|13586.8|13585.3|13587|13585.5|13576.5|13575.2|945
1610125800000|2021-01-08 17:10:00|13586.3|13584.8|13586.9|13586|13587.5|13586.6|13582|13580.9|639
1610126100000|2021-01-08 17:15:00|13586.8|13585.9|13580.8|13579.3|13587.5|13586.3|13580.1|13578.8|894
1610126400000|2021-01-08 17:20:00|13580.6|13579.1|13579.4|13578.5|13583.7|13582.8|13579.1|13577.9|791
1610126700000|2021-01-08 17:25:00|13579.3|13578.4|13579.7|13578.2|13582.2|13581|13575|13574|976
1610127000000|2021-01-08 17:30:00|13579.6|13578.1|13573.7|13572.8|13581.9|13581|13573.2|13572.3|882
1610127300000|2021-01-08 17:35:00|13573.5|13572.6|13576.1|13575.2|13579.6|13578.6|13573.4|13572.3|867
1610127600000|2021-01-08 17:40:00|13576|13575.1|13580.1|13578.6|13581.2|13579.7|13576|13575.1|935
1610127900000|2021-01-08 17:45:00|13579.9|13578.4|13579|13577.5|13581.5|13580.5|13576.9|13576|916
1610128200000|2021-01-08 17:50:00|13579.2|13577.7|13574.3|13573.4|13582.7|13581.2|13572.1|13570.7|832
1610128500000|2021-01-08 17:55:00|13574.7|13573.8|13580.2|13579.3|13582|13580.6|13573.7|13572.3|835
1610128800000|2021-01-08 18:00:00|13580|13579.1|13577.4|13576.5|13580.3|13579.4|13575|13573.8|798
1610129100000|2021-01-08 18:05:00|13577.7|13576.2|13573.9|13572.4|13577.8|13576.6|13571.5|13570|526
1610129400000|2021-01-08 18:10:00|13573.4|13571.9|13571|13570.1|13578.7|13577.6|13571|13569.8|784
1610129700000|2021-01-08 18:15:00|13571.1|13570.2|13559.3|13557.8|13571.1|13570.2|13558.1|13557.2|898
1610130000000|2021-01-08 18:20:00|13559.4|13557.9|13554.4|13553.5|13562.7|13561.6|13554.4|13553.5|945
1610130300000|2021-01-08 18:25:00|13554.3|13553.4|13560.7|13559.2|13561.9|13560.9|13552.3|13551.4|1151
1610130600000|2021-01-08 18:30:00|13560.6|13559.1|13556|13554.5|13560.9|13559.8|13553.9|13552.9|942
1610130900000|2021-01-08 18:35:00|13555.9|13554.4|13552.7|13551.2|13558.4|13557|13550.3|13549.3|928
1610131200000|2021-01-08 18:40:00|13553|13551.5|13549.6|13548.7|13553|13551.5|13544.2|13542.7|1035
1610131500000|2021-01-08 18:45:00|13549.9|13548.4|13550.3|13548.8|13554.2|13552.7|13545.3|13544|1144
1610131800000|2021-01-08 18:50:00|13550.2|13548.7|13557.6|13556.1|13560.6|13559.4|13548.9|13547.4|1041
1610132100000|2021-01-08 18:55:00|13557.7|13556.2|13554.5|13553|13563|13561.5|13552.1|13550.9|994
1610132400000|2021-01-08 19:00:00|13554.3|13552.8|13562.5|13561|13562.7|13561.6|13554|13552.5|959
1610132700000|2021-01-08 19:05:00|13562.7|13561.2|13567.7|13566.2|13570.6|13569.1|13559|13557.8|982
1610133000000|2021-01-08 19:10:00|13567.9|13566.4|13565.9|13564.4|13568.4|13566.9|13563.5|13562|739
1610133300000|2021-01-08 19:15:00|13565.7|13564.2|13561.5|13560|13565.7|13564.2|13558.6|13557.4|728
1610133600000|2021-01-08 19:20:00|13561.6|13560.1|13561.4|13559.9|13564.1|13562.8|13559.1|13557.9|689
1610133900000|2021-01-08 19:25:00|13561.3|13559.8|13563.3|13561.8|13563.3|13562|13557.4|13556.3|677
1610134200000|2021-01-08 19:30:00|13563|13561.5|13568|13566.5|13572.1|13570.6|13561.4|13559.9|676
1610134500000|2021-01-08 19:35:00|13567.9|13566.4|13566|13564.5|13570.2|13568.7|13565.9|13564.4|747
1610134800000|2021-01-08 19:40:00|13566.1|13564.6|13562|13561.1|13567.7|13566.4|13560.6|13559.1|604
1610135100000|2021-01-08 19:45:00|13562.1|13561.2|13563.3|13562.4|13565.6|13564.1|13560.5|13559.2|656
1610135400000|2021-01-08 19:50:00|13563.4|13562.5|13566.4|13564.9|13569.6|13568.3|13563.4|13562|652
1610135700000|2021-01-08 19:55:00|13566.1|13565.2|13564|13563.1|13566.8|13565.7|13561.6|13560.7|646
1610136000000|2021-01-08 20:00:00|13564.1|13563.2|13562.6|13561.1|13565.4|13564.2|13561|13559.5|568
1610136300000|2021-01-08 20:05:00|13562.9|13561.4|13566.4|13564.9|13568.2|13566|13562.9|13561.1|632
1610136600000|2021-01-08 20:10:00|13566.5|13565|13563.6|13562.1|13566.8|13565.3|13563.2|13561.7|594
1610136900000|2021-01-08 20:15:00|13563.7|13562.2|13563.3|13561.8|13565.1|13563.6|13562.1|13560.8|590
1610137200000|2021-01-08 20:20:00|13563.4|13561.9|13563.8|13562.3|13564.3|13563.1|13561.7|13560.2|424
1610137500000|2021-01-08 20:25:00|13563.7|13562.2|13565.3|13563.8|13567.8|13566.3|13562.2|13561.1|465
1610137800000|2021-01-08 20:30:00|13565.4|13563.9|13566.5|13565|13568.3|13566.8|13560.9|13559.8|616
1610138100000|2021-01-08 20:35:00|13566.6|13565.1|13566.1|13565.2|13568.1|13567|13564.6|13563.1|318
1610138400000|2021-01-08 20:40:00|13566.8|13565.3|13569.2|13567.7|13569.3|13567.8|13565.4|13564|379
1610138700000|2021-01-08 20:45:00|13568.7|13567.2|13567|13565.5|13569.4|13568.4|13566.9|13565.5|442
1610139000000|2021-01-08 20:50:00|13567.4|13565.9|13568.2|13566.7|13570.5|13569|13566|13564.5|494
1610139300000|2021-01-08 20:55:00|13568.1|13566.6|13563.8|13562.3|13569.3|13568.2|13560.6|13559.1|658
1610139600000|2021-01-08 21:00:00|13563.7|13562.2|13562.9|13561.4|13564.7|13562.9|13556.7|13555.2|806
1610139900000|2021-01-08 21:05:00|13563|13561.5|13564|13562.5|13566.2|13564.7|13561.7|13560.2|448
1610140200000|2021-01-08 21:10:00|13563.7|13562.2|13562.9|13561.4|13564.6|13563.1|13561.4|13559.9|373
1610140500000|2021-01-08 21:15:00|13562.8|13561.3|13560.8|13559.3|13563.6|13562.1|13560.4|13558.9|312
1610140800000|2021-01-08 21:20:00|13560.9|13559.4|13558.4|13556.9|13561.2|13559.7|13554.4|13552.9|436
1610141100000|2021-01-08 21:25:00|13558.6|13557.1|13559.7|13558.2|13560.1|13558.6|13558.2|13556.7|298
1610141400000|2021-01-08 21:30:00|13559.8|13558.3|13555.1|13553.6|13561.7|13560.2|13554.5|13553|368
1610141700000|2021-01-08 21:35:00|13555.2|13553.7|13555.7|13554.2|13559.3|13557.8|13552.7|13551.6|352
1610142000000|2021-01-08 21:40:00|13555.5|13554|13556.2|13554.7|13557.3|13555.8|13554.6|13553.1|452
1610142300000|2021-01-08 21:45:00|13555.9|13554.4|13559.6|13558.1|13559.9|13558.4|13554.6|13553.1|366
1610142600000|2021-01-08 21:50:00|13559.4|13557.9|13562.2|13560.7|13564.5|13563|13559.4|13557.9|362
1610142900000|2021-01-08 21:55:00|13562.1|13560.6|13566|13556|13580.2|13570.2|13558.8|13553.9|455
1610312400000|2021-01-10 21:00:00|13578|13558|13578|13558|13578|13558|13578|13558|1
1610312700000|2021-01-10 21:05:00|13578.1|13558.1|13578|13558|13578.1|13558.1|13578|13558|2
1610314200000|2021-01-10 21:30:00|13570.8|13550.8|13578|13558|13579.1|13559.1|13567.2|13547.2|14
1610315700000|2021-01-10 21:55:00|13577.5|13557.5|13577.5|13557.5|13578|13558|13577.5|13557.5|5
1610316000000|2021-01-10 22:00:00|13577.8|13557.8|13577|13557|13578.1|13558.1|13577|13557|11
1610316300000|2021-01-10 22:05:00|13577.1|13557.1|13575.2|13555.2|13577.8|13557.8|13567.8|13547.8|106
1610316600000|2021-01-10 22:10:00|13575.5|13555.5|13577.3|13557.3|13583.1|13563.1|13571.8|13551.8|170
1610316900000|2021-01-10 22:15:00|13577.6|13557.6|13580.2|13560.2|13582.4|13562.4|13573.7|13553.7|115
1610317200000|2021-01-10 22:20:00|13582.3|13562.3|13577.5|13557.5|13597|13577|13569.6|13549.6|162
1610317500000|2021-01-10 22:25:00|13577.7|13557.7|13576.6|13556.6|13592|13572|13568.4|13548.4|198
1610317800000|2021-01-10 22:30:00|13576.4|13556.4|13575.1|13555.1|13579.8|13559.8|13566.9|13546.9|179
1610318100000|2021-01-10 22:35:00|13575.3|13555.3|13574.6|13554.6|13592.2|13572.2|13569.2|13549.2|205
1610318400000|2021-01-10 22:40:00|13574.5|13554.5|13568.1|13558.1|13580.4|13566.9|13566|13553.8|197
1610318700000|2021-01-10 22:45:00|13567.8|13557.8|13570|13560|13590.2|13580.2|13560.9|13550.9|214
1610319000000|2021-01-10 22:50:00|13570.3|13560.3|13565.2|13555.2|13582.9|13572.9|13552.8|13542.8|250
1610319300000|2021-01-10 22:55:00|13565.4|13555.4|13565.4|13555.4|13580.4|13570.4|13555.8|13545.8|239
1610319600000|2021-01-10 23:00:00|13564.7|13554.7|13549.9|13548.4|13579.5|13569.5|13548.5|13541.8|889
1610319900000|2021-01-10 23:05:00|13550|13548.5|13539|13537.5|13550.4|13548.9|13532|13530.5|859
1610320200000|2021-01-10 23:10:00|13538.8|13537.3|13542.9|13541.4|13543.4|13541.9|13535.8|13534.3|705
1610320500000|2021-01-10 23:15:00|13542.8|13541.3|13538.9|13537.4|13542.8|13541.3|13536.9|13535.4|546
1610320800000|2021-01-10 23:20:00|13538.6|13537.1|13538.1|13536.6|13540.8|13539.3|13536.3|13534.8|660
1610321100000|2021-01-10 23:25:00|13537.8|13536.3|13536.9|13535.4|13538.6|13537.1|13535.4|13533.9|355
1610321400000|2021-01-10 23:30:00|13537|13535.5|13542.1|13540.6|13543|13541.5|13536.6|13535.1|601
1610321700000|2021-01-10 23:35:00|13542|13540.5|13539.1|13537.6|13544.6|13543.1|13538.6|13537.1|461
1610322000000|2021-01-10 23:40:00|13539.2|13537.7|13520.8|13519.3|13540.2|13538.7|13519.4|13517.9|927
1610322300000|2021-01-10 23:45:00|13521.1|13519.6|13525.6|13524.1|13531.2|13529.7|13520.5|13519|630
1610322600000|2021-01-10 23:50:00|13525.8|13524.3|13516.4|13514.9|13526.6|13525.1|13516.3|13514.8|766
1610322900000|2021-01-10 23:55:00|13516.5|13515|13519.5|13518|13520.3|13518.8|13510.8|13509.3|879
1610323200000|2021-01-11 00:00:00|13519.4|13517.9|13527.9|13526.4|13529.7|13528.2|13517.7|13516.2|840
1610323500000|2021-01-11 00:05:00|13527.6|13526.1|13526.7|13525.2|13530.2|13528.7|13525.6|13524.1|638
1610323800000|2021-01-11 00:10:00|13526.8|13525.3|13523.6|13522.1|13527|13525.5|13522.8|13521.3|804
1610324100000|2021-01-11 00:15:00|13523.5|13522|13523.6|13522.1|13527|13525.5|13519.8|13518.3|964
1610324400000|2021-01-11 00:20:00|13523.7|13522.2|13523|13521.5|13526.3|13524.8|13520.6|13519.1|654
1610324700000|2021-01-11 00:25:00|13522.8|13521.3|13522.9|13521.4|13523.9|13522.4|13519.8|13518.3|581
1610325000000|2021-01-11 00:30:00|13522.7|13521.2|13523|13521.5|13525.7|13524.2|13516.3|13514.8|639
1610325300000|2021-01-11 00:35:00|13522.8|13521.3|13522.3|13520.8|13524.3|13522.8|13519.2|13517.7|823
1610325600000|2021-01-11 00:40:00|13522.4|13520.9|13523.9|13522.4|13524.6|13523.1|13521.8|13520.3|493
1610325900000|2021-01-11 00:45:00|13523.8|13522.3|13527|13525.5|13527.9|13526.4|13523.7|13522.2|455
1610326200000|2021-01-11 00:50:00|13527.1|13525.6|13526.1|13524.6|13528.8|13527.4|13524.7|13523.2|474
1610326500000|2021-01-11 00:55:00|13526.2|13524.7|13527.8|13526.3|13530.2|13528.7|13526.1|13524.6|506
1610326800000|2021-01-11 01:00:00|13527.4|13525.9|13527.1|13525.6|13528.7|13527.2|13525.1|13523.6|564
1610327100000|2021-01-11 01:05:00|13527|13525.5|13520.6|13519.1|13528.2|13526.7|13519.1|13517.6|611
1610327400000|2021-01-11 01:10:00|13520.4|13518.9|13519.4|13517.9|13521.7|13520.2|13518.1|13516.4|580
1610327700000|2021-01-11 01:15:00|13519.2|13517.7|13514.9|13513.4|13519.9|13518|13511.7|13510.2|970
1610328000000|2021-01-11 01:20:00|13515|13513.5|13513.5|13512|13519.7|13517.9|13513.2|13511.7|678
1610328300000|2021-01-11 01:25:00|13513.6|13512.1|13512.5|13510.3|13514.7|13513.2|13511.7|13510.1|402
1610328600000|2021-01-11 01:30:00|13512.9|13509.5|13510.1|13508.6|13516.4|13514.7|13509.8|13508.2|742
1610328900000|2021-01-11 01:35:00|13509.9|13508.4|13508.5|13507|13511.7|13510.5|13506.5|13505|822
1610329200000|2021-01-11 01:40:00|13508.9|13506.6|13512.4|13510.9|13513.1|13511.6|13508.4|13506.6|616
1610329500000|2021-01-11 01:45:00|13512.6|13511.1|13513.7|13512.2|13515.5|13514|13510.3|13508.8|548
1610329800000|2021-01-11 01:50:00|13514|13511.9|13510.5|13509|13515|13513.5|13509.8|13508.3|561
1610330100000|2021-01-11 01:55:00|13510.4|13508.9|13510.2|13508.7|13511.5|13510|13507.2|13505.7|580
1610330400000|2021-01-11 02:00:00|13510.3|13508.8|13506.6|13505.1|13511.9|13510.2|13505.3|13504|519
1610330700000|2021-01-11 02:05:00|13506.5|13505|13503.2|13501.7|13506.7|13505.2|13500.8|13499.3|710
1610331000000|2021-01-11 02:10:00|13503.3|13501.8|13502.9|13501.4|13505.9|13504.4|13502.3|13500.8|549
1610331300000|2021-01-11 02:15:00|13503|13501.5|13499.7|13498.2|13503|13501.5|13496.6|13495.1|537
1610331600000|2021-01-11 02:20:00|13499.6|13498.1|13505.5|13504|13505.8|13504.3|13498.6|13496.9|590
1610331900000|2021-01-11 02:25:00|13505.4|13503.9|13511.6|13510.1|13512.8|13511.3|13504.7|13503.2|578
1610332200000|2021-01-11 02:30:00|13511.7|13510.2|13512.8|13511.3|13514.3|13512.8|13511.4|13509.9|636
1610332500000|2021-01-11 02:35:00|13512.7|13511.2|13509|13507.5|13512.9|13511.4|13508.9|13507|420
1610332800000|2021-01-11 02:40:00|13508.8|13507.3|13504.8|13503.3|13508.8|13507.3|13504.3|13502.8|547
1610333100000|2021-01-11 02:45:00|13505|13503.5|13506.6|13505.1|13507|13506|13504|13502.5|397
1610333400000|2021-01-11 02:50:00|13506.5|13505|13513.2|13511.7|13513.3|13512|13505.5|13503.9|590
1610333700000|2021-01-11 02:55:00|13513.1|13511.6|13516.7|13515.2|13517|13515.3|13511.6|13510.4|574
1610334000000|2021-01-11 03:00:00|13516.6|13515.1|13512.1|13510.6|13517.1|13515.6|13511.7|13510.3|592
1610334300000|2021-01-11 03:05:00|13512.3|13510.8|13510.7|13509.2|13512.3|13510.8|13509.9|13507.8|407
1610334600000|2021-01-11 03:10:00|13510.8|13509.3|13509.7|13508.2|13512.3|13510.7|13507.5|13506.5|428
1610334900000|2021-01-11 03:15:00|13509.4|13507.9|13510.8|13509.3|13513.7|13512.2|13508.9|13507.4|549
1610335200000|2021-01-11 03:20:00|13510.7|13509.2|13505.1|13503.6|13510.8|13509.3|13505.1|13503.6|477
1610335500000|2021-01-11 03:25:00|13504.9|13503.4|13506.2|13504.7|13507.8|13506.3|13503.8|13502.4|543
1610335800000|2021-01-11 03:30:00|13506.5|13504.4|13509.8|13508.3|13510.4|13509|13506|13504.3|669
1610336100000|2021-01-11 03:35:00|13509.9|13508.4|13508|13506.5|13510.4|13508.9|13507.5|13506|395
1610336400000|2021-01-11 03:40:00|13507.8|13506.3|13507.3|13505.8|13509.2|13507.7|13507.2|13505.7|446
1610336700000|2021-01-11 03:45:00|13507.4|13505.9|13502.8|13501.3|13507.4|13505.9|13501.7|13500.2|501
1610337000000|2021-01-11 03:50:00|13502.7|13501.2|13506.1|13504.6|13506.4|13504.9|13502.6|13501.1|315
1610337300000|2021-01-11 03:55:00|13505.9|13504.4|13506.2|13504.7|13510.1|13508.9|13505.8|13504.3|420
1610337600000|2021-01-11 04:00:00|13506|13505.1|13508.3|13506.8|13509.8|13508.3|13505.7|13503.6|454
1610337900000|2021-01-11 04:05:00|13508.4|13506.9|13506.6|13505.1|13508.4|13506.9|13505.8|13504.4|305
1610338200000|2021-01-11 04:10:00|13506.5|13505|13506.9|13505.4|13507.3|13505.8|13503.8|13502.3|390
1610338500000|2021-01-11 04:15:00|13506.8|13505.3|13503.5|13502|13508.5|13507.4|13500.4|13498.9|534
1610338800000|2021-01-11 04:20:00|13503.3|13501.8|13501.7|13500.2|13504.2|13502.5|13501.1|13499.6|476
1610339100000|2021-01-11 04:25:00|13501.6|13500.1|13499.5|13498|13502.9|13501.4|13498.7|13496.9|596
1610339400000|2021-01-11 04:30:00|13499.3|13497.8|13501.4|13499.9|13503.5|13502.3|13498.3|13496.9|739
1610339700000|2021-01-11 04:35:00|13501.3|13499.8|13499.5|13498|13502.3|13500.8|13498.4|13497|409
1610340000000|2021-01-11 04:40:00|13499.9|13497.8|13499.5|13498|13500.6|13499.1|13498.8|13497.1|390
1610340300000|2021-01-11 04:45:00|13499.3|13497.8|13499.6|13498.1|13502.4|13500.6|13498.8|13497.2|383
1610340600000|2021-01-11 04:50:00|13499.9|13497.6|13494.4|13492.9|13500.6|13498.8|13492.1|13491.2|605
1610340900000|2021-01-11 04:55:00|13494.5|13493|13499.7|13498.2|13500.3|13498.6|13494.4|13492.9|472
1610341200000|2021-01-11 05:00:00|13499.8|13498.3|13498|13496.5|13499.8|13498.3|13494.6|13493.1|517
1610341500000|2021-01-11 05:05:00|13498.5|13497|13498.3|13496.8|13500.6|13499.4|13497.9|13496.4|406
1610341800000|2021-01-11 05:10:00|13498.2|13496.7|13498.5|13497|13498.9|13497.4|13497.6|13496.1|389
1610342100000|2021-01-11 05:15:00|13498.2|13496.7|13497.3|13495.8|13500|13498.6|13497|13495.5|395
1610342400000|2021-01-11 05:20:00|13497.2|13495.7|13497.9|13496.4|13498|13496.5|13493.8|13492.3|454
1610342700000|2021-01-11 05:25:00|13498|13496.5|13498.5|13497|13499.7|13498.2|13497.2|13495.7|386
1610343000000|2021-01-11 05:30:00|13498.4|13496.9|13499.6|13498.7|13501.3|13499.9|13496.4|13494.9|589
1610343300000|2021-01-11 05:35:00|13500.1|13498.6|13500|13498.5|13500.2|13498.7|13498|13496.5|492
1610343600000|2021-01-11 05:40:00|13500.1|13498.6|13497.6|13496.1|13501.7|13500|13496.4|13494.9|580
1610343900000|2021-01-11 05:45:00|13497.7|13496.2|13498.1|13496.6|13500.1|13498.7|13496.7|13495.2|468
1610344200000|2021-01-11 05:50:00|13497.9|13496.4|13497.5|13496|13499.2|13497.7|13495.2|13493.7|454
1610344500000|2021-01-11 05:55:00|13497.6|13496.1|13501.8|13500.3|13503|13501.8|13496.8|13495.4|625
1610344800000|2021-01-11 06:00:00|13501.7|13500.2|13497|13495.5|13502.1|13500.6|13494.2|13492.7|742
1610345100000|2021-01-11 06:05:00|13497.2|13495.7|13499.6|13498.1|13501.6|13500.1|13496.8|13495.3|549
1610345400000|2021-01-11 06:10:00|13499.5|13498|13499.6|13498.1|13499.9|13498.4|13496.6|13495.1|535
1610345700000|2021-01-11 06:15:00|13499.5|13498|13504.9|13503.4|13506.4|13504.9|13499.1|13497.6|616
1610346000000|2021-01-11 06:20:00|13504.8|13503.3|13506.8|13505.3|13507.6|13506.1|13503.4|13501.9|636
1610346300000|2021-01-11 06:25:00|13506.9|13505.4|13507|13505.5|13507.6|13506.1|13505.1|13503.6|583
1610346600000|2021-01-11 06:30:00|13507.1|13505.6|13513|13511.5|13513.7|13512.2|13506|13504.5|599
1610346900000|2021-01-11 06:35:00|13512.8|13511.3|13510.4|13508.9|13514.9|13513.4|13510.3|13508.1|721
1610347200000|2021-01-11 06:40:00|13510.3|13508.8|13506.6|13505.1|13511.4|13509.4|13506.4|13504.9|533
1610347500000|2021-01-11 06:45:00|13506.7|13505.2|13503.1|13501.6|13507|13505.5|13499.3|13497.8|615
1610347800000|2021-01-11 06:50:00|13503.2|13501.7|13510.8|13509.3|13511|13509.5|13503.1|13501.6|473
1610348100000|2021-01-11 06:55:00|13510.7|13509.2|13513.2|13511.7|13513.5|13512.1|13508.9|13507.4|469
1610348400000|2021-01-11 07:00:00|13513|13511.5|13511.6|13510.7|13513.3|13512|13507.2|13505.7|757
1610348700000|2021-01-11 07:05:00|13511.5|13510.6|13508.5|13507|13514.1|13512.9|13508.3|13506.8|681
1610349000000|2021-01-11 07:10:00|13508.6|13507.1|13505.1|13503.6|13510.9|13509.4|13501.9|13500.8|595
1610349300000|2021-01-11 07:15:00|13504.5|13502.8|13503.3|13501.8|13508.9|13507.5|13502.6|13501.1|783
1610349600000|2021-01-11 07:20:00|13503.4|13501.9|13500|13498.5|13506.7|13505.5|13498.3|13497.3|651
1610349900000|2021-01-11 07:25:00|13499.9|13498.4|13498.9|13497.4|13502|13500.9|13498.7|13497.3|600
1610350200000|2021-01-11 07:30:00|13498.8|13497.3|13489|13488.1|13499|13497.6|13486.2|13485.2|743
1610350500000|2021-01-11 07:35:00|13489.1|13488.2|13487|13485.5|13489.5|13488.5|13483.4|13482.1|773
1610350800000|2021-01-11 07:40:00|13486.9|13485.4|13492.8|13491.3|13493.7|13492.2|13485.6|13484.6|724
1610351100000|2021-01-11 07:45:00|13492.6|13491.7|13488.6|13487.7|13493.4|13492.4|13487.7|13486.5|690
1610351400000|2021-01-11 07:50:00|13488.5|13487.6|13492.7|13491.8|13495.7|13494.5|13488.3|13486.8|719
1610351700000|2021-01-11 07:55:00|13492.2|13491.3|13484|13482.5|13492.7|13491.6|13483.2|13482.3|680
1610352000000|2021-01-11 08:00:00|13483.9|13482.4|13491.4|13490.5|13499.1|13498.2|13483.3|13481.8|1083
1610352300000|2021-01-11 08:05:00|13491.5|13490.6|13497.1|13495.6|13498.7|13497.6|13490.3|13489.1|759
1610352600000|2021-01-11 08:10:00|13497|13495.5|13502.4|13501.5|13502.9|13501.7|13496.2|13495|770
1610352900000|2021-01-11 08:15:00|13502.5|13501.6|13496.2|13494.7|13506.8|13505.8|13495.2|13493.7|889
1610353200000|2021-01-11 08:20:00|13496.3|13494.8|13496.6|13495.1|13499.3|13498|13492.5|13491|865
1610353500000|2021-01-11 08:25:00|13496.5|13495|13502.3|13501.4|13505.1|13503.6|13493.8|13492.4|863
1610353800000|2021-01-11 08:30:00|13502.4|13500.8|13495.2|13494.3|13503|13501.5|13492.3|13491.4|1010
1610354100000|2021-01-11 08:35:00|13495.3|13494.4|13498|13496.5|13504.4|13503.4|13494.5|13493.6|939
1610354400000|2021-01-11 08:40:00|13497.9|13496.4|13501.9|13501|13506.9|13506|13497.6|13496.3|721
1610354700000|2021-01-11 08:45:00|13502.1|13501.2|13496.6|13495.1|13506.1|13505.2|13496.4|13495.1|753
1610355000000|2021-01-11 08:50:00|13496.7|13495.2|13493.2|13492.3|13499.7|13498.2|13491.9|13490.8|919
1610355300000|2021-01-11 08:55:00|13493.3|13492.4|13510.3|13508.8|13510.5|13509.3|13492.3|13491.3|878
1610355600000|2021-01-11 09:00:00|13510.2|13508.7|13507.7|13506.8|13514.5|13513.6|13503.4|13502.2|829
1610355900000|2021-01-11 09:05:00|13507.8|13506.9|13512.9|13512|13516.8|13515.7|13507.1|13506.2|785
1610356200000|2021-01-11 09:10:00|13513|13512.1|13500.4|13499.5|13516.6|13515.4|13500.2|13499.3|890
1610356500000|2021-01-11 09:15:00|13500.5|13499.6|13506.3|13504.8|13507.3|13505.8|13500.3|13499.2|726
1610356800000|2021-01-11 09:20:00|13506.2|13504.7|13503.8|13502.9|13507.5|13506.5|13500.8|13499.9|712
1610357100000|2021-01-11 09:25:00|13503.7|13502.8|13503.2|13501.7|13505.1|13504.2|13498.9|13497.7|840
1610357400000|2021-01-11 09:30:00|13503.4|13501.9|13508.4|13507.5|13508.8|13507.8|13501.6|13500.7|781
1610357700000|2021-01-11 09:35:00|13508.5|13507.6|13502.5|13501|13512.5|13511.3|13499.3|13498.2|968
1610358000000|2021-01-11 09:40:00|13503|13501.5|13498.7|13497.8|13505.6|13504.1|13496.7|13495.5|924
1610358300000|2021-01-11 09:45:00|13499|13498.1|13496.5|13495.6|13503.1|13502.2|13495.7|13494.6|842
1610358600000|2021-01-11 09:50:00|13496.7|13495.8|13495.6|13494.7|13503|13502.1|13495.6|13494.7|857
1610358900000|2021-01-11 09:55:00|13495.7|13494.8|13493.5|13492|13498.4|13497.5|13492.4|13491.5|799
1610359200000|2021-01-11 10:00:00|13493.4|13491.9|13489.8|13488.9|13496.4|13495.5|13489.5|13488.4|738
1610359500000|2021-01-11 10:05:00|13489.9|13489|13487.5|13486.6|13492.1|13491.1|13486.2|13485.3|743
1610359800000|2021-01-11 10:10:00|13487.4|13486.5|13491.2|13490.3|13492.6|13491.7|13487.4|13486.5|686
1610360100000|2021-01-11 10:15:00|13491.1|13490.2|13495|13493.5|13495.6|13494.7|13487.9|13487|789
1610360400000|2021-01-11 10:20:00|13495.1|13493.6|13488.1|13487.2|13497.5|13496.2|13488|13487.1|595
1610360700000|2021-01-11 10:25:00|13488|13487.1|13497.2|13496.3|13498.3|13497.3|13488|13486.9|646
1610361000000|2021-01-11 10:30:00|13496.4|13495.5|13496|13495.1|13497.2|13496|13490.5|13489.6|598
1610361300000|2021-01-11 10:35:00|13496.1|13495.2|13494.8|13493.3|13496.6|13495.7|13490.9|13489.6|611
1610361600000|2021-01-11 10:40:00|13494.7|13493.2|13493.5|13492.6|13496.6|13495.3|13488.2|13487.3|630
1610361900000|2021-01-11 10:45:00|13493.9|13492.4|13497.5|13496.6|13498.6|13497.2|13493.9|13492.4|694
1610362200000|2021-01-11 10:50:00|13497.7|13496.8|13499.5|13498.6|13502.1|13500.7|13497.6|13496.7|512
1610362500000|2021-01-11 10:55:00|13499.6|13498.7|13497.4|13496.5|13503.6|13502.3|13494.8|13493.5|763
1610362800000|2021-01-11 11:00:00|13497.2|13496.3|13495.7|13494.8|13499.1|13498.2|13493.3|13492.4|716
1610363100000|2021-01-11 11:05:00|13495.8|13494.9|13485.9|13485|13496.1|13494.9|13484.4|13483.3|736
1610363400000|2021-01-11 11:10:00|13486.3|13484.8|13486.1|13485.2|13490.5|13489.2|13484.6|13483.5|743
1610363700000|2021-01-11 11:15:00|13486.3|13485.4|13490.9|13489.4|13492.4|13491.1|13484.8|13483.9|596
1610364000000|2021-01-11 11:20:00|13491|13489.5|13490.9|13490|13491.6|13490.5|13487.4|13486.1|540
1610364300000|2021-01-11 11:25:00|13491|13490.1|13491.1|13489.6|13492.1|13491.1|13486.4|13485.2|486
1610364600000|2021-01-11 11:30:00|13490.2|13489.3|13492.2|13491.3|13494.1|13493.2|13489.2|13488.2|563
1610364900000|2021-01-11 11:35:00|13491.9|13491|13493.8|13492.3|13498.3|13497.4|13491.8|13490.4|595
1610365200000|2021-01-11 11:40:00|13493.9|13492.4|13498|13497.1|13498.3|13497.4|13489.9|13488.7|636
1610365500000|2021-01-11 11:45:00|13498.1|13497.2|13500.4|13498.9|13500.7|13499.8|13496.3|13495.3|599
1610365800000|2021-01-11 11:50:00|13500.5|13499|13502.2|13501.3|13503.5|13502.6|13498.8|13497.9|591
1610366100000|2021-01-11 11:55:00|13502.3|13501.4|13486.8|13485.3|13502.4|13501.5|13485.2|13484|1075
1610366400000|2021-01-11 12:00:00|13486.3|13485.4|13488.4|13487.5|13489|13488.1|13482.1|13480.7|939
1610366700000|2021-01-11 12:05:00|13488.3|13487.4|13485.4|13484.5|13488.4|13487.5|13483.1|13482.2|663
1610367000000|2021-01-11 12:10:00|13485.7|13484.2|13471.8|13470.9|13486.1|13484.8|13471.1|13470.1|866
1610367300000|2021-01-11 12:15:00|13472|13471.1|13469.9|13469|13474.3|13473.4|13469|13467.9|656
1610367600000|2021-01-11 12:20:00|13470|13468.5|13466.7|13465.8|13470.1|13468.6|13464.8|13463.9|670
1610367900000|2021-01-11 12:25:00|13466.8|13465.9|13476.2|13474.7|13476.3|13474.8|13466.5|13465.6|775
1610368200000|2021-01-11 12:30:00|13476.1|13474.6|13474.9|13474|13477.6|13476.1|13472.4|13471.5|647
1610368500000|2021-01-11 12:35:00|13475|13474.1|13481.8|13480.3|13482.1|13481|13474.8|13473.6|740
1610368800000|2021-01-11 12:40:00|13481.4|13480.5|13485.2|13483.7|13485.8|13484.9|13479.1|13478.2|660
1610369100000|2021-01-11 12:45:00|13485.3|13483.8|13483.1|13482.2|13487.7|13486.8|13482.7|13481.7|770
1610369400000|2021-01-11 12:50:00|13483|13482.1|13478.2|13477.3|13484.4|13483.5|13478.1|13477.2|559
1610369700000|2021-01-11 12:55:00|13478|13477.1|13481.8|13480.9|13483.2|13482.3|13476.3|13475.4|608
1610370000000|2021-01-11 13:00:00|13481.5|13480.6|13471.9|13471|13482.8|13481.8|13471.7|13470.8|815
1610370300000|2021-01-11 13:05:00|13471.7|13470.8|13472.2|13470.7|13475|13474.1|13469.5|13468.5|759
1610370600000|2021-01-11 13:10:00|13472.1|13470.6|13479.4|13478.5|13480.5|13479.6|13471.5|13470.5|766
1610370900000|2021-01-11 13:15:00|13479.3|13478.4|13478.1|13477.2|13483.5|13482.6|13477.2|13476.3|686
1610371200000|2021-01-11 13:20:00|13477.3|13476.4|13469.3|13468.4|13480.6|13479.5|13469.2|13468.3|785
1610371500000|2021-01-11 13:25:00|13469.4|13468.5|13465.8|13464.3|13471.6|13470.6|13461|13460.1|908
1610371800000|2021-01-11 13:30:00|13465.9|13464.4|13465.3|13464.4|13468.4|13466.9|13459.2|13458.3|1019
1610372100000|2021-01-11 13:35:00|13465.5|13464|13468.3|13466.8|13471.8|13470.3|13459.8|13458.8|844
1610372400000|2021-01-11 13:40:00|13468.2|13466.7|13468|13467.1|13469.8|13468.9|13462.7|13461.8|715
1610372700000|2021-01-11 13:45:00|13467.9|13467|13460.2|13458.7|13470.1|13469.2|13459|13457.8|739
1610373000000|2021-01-11 13:50:00|13460.1|13458.6|13460.2|13459.3|13466.3|13465.4|13458.9|13457.7|894
1610373300000|2021-01-11 13:55:00|13460.3|13459.4|13465.4|13464.5|13466.9|13465.7|13458.8|13457.9|855
1610373600000|2021-01-11 14:00:00|13465.5|13464.6|13479|13478.1|13482.1|13481.2|13462.9|13462|1201
1610373900000|2021-01-11 14:05:00|13478.9|13478|13482.2|13481.3|13485.9|13485|13478.6|13477.7|1108
1610374200000|2021-01-11 14:10:00|13482|13480.5|13467.3|13466.4|13482.5|13481.2|13466.8|13465.8|1140
1610374500000|2021-01-11 14:15:00|13467.2|13466.3|13464|13463.1|13470.7|13469.5|13460.6|13459.5|1051
1610374800000|2021-01-11 14:20:00|13463.8|13462.9|13473.5|13472.6|13474.2|13473.3|13459.4|13458.5|1054
1610375100000|2021-01-11 14:25:00|13473.4|13472.5|13474.8|13473.3|13479.8|13478.9|13470.9|13470|661
1610375400000|2021-01-11 14:30:00|13475.3|13473.8|13478.5|13477.6|13485.3|13484.4|13467.6|13466.6|897
1610375700000|2021-01-11 14:35:00|13478.8|13477.3|13474.3|13472.8|13481.8|13480.6|13472.6|13471.7|863
1610376000000|2021-01-11 14:40:00|13473.4|13472.5|13472.9|13472|13477.5|13476.6|13469.1|13468.2|799
1610376300000|2021-01-11 14:45:00|13473.2|13472.3|13466.5|13465|13474|13473.1|13466.1|13464.6|936
1610376600000|2021-01-11 14:50:00|13466.3|13464.8|13458|13457.1|13467.8|13466.9|13457.8|13456.9|1166
1610376900000|2021-01-11 14:55:00|13457.3|13456.4|13456.5|13455.6|13461.6|13460.6|13451.3|13450.4|1406
1610377200000|2021-01-11 15:00:00|13456.4|13455.5|13470.3|13469.4|13470.3|13469.4|13452.6|13451.3|1319
1610377500000|2021-01-11 15:05:00|13470.4|13469.5|13467.7|13466.2|13471.1|13470.2|13462.7|13461.8|1004
1610377800000|2021-01-11 15:10:00|13467.5|13466|13468|13467.1|13474.2|13473.3|13466|13465.1|930
1610378100000|2021-01-11 15:15:00|13467.8|13466.9|13481.3|13479.8|13481.9|13480.4|13465.3|13464.4|973
1610378400000|2021-01-11 15:20:00|13481.5|13480|13484.9|13483.4|13485.4|13484.4|13477.5|13476.4|1011
1610378700000|2021-01-11 15:25:00|13484.8|13483.3|13483.8|13482.9|13485.8|13484.3|13479.4|13478.5|788
1610379000000|2021-01-11 15:30:00|13483.5|13482.6|13480.9|13479.4|13485.3|13484.1|13475.1|13474.1|858
1610379300000|2021-01-11 15:35:00|13481.1|13480.2|13476.7|13475.2|13483.4|13482.5|13472.8|13471.7|921
1610379600000|2021-01-11 15:40:00|13477|13475.5|13484.6|13483.7|13492|13491.1|13472.8|13471.9|1081
1610379900000|2021-01-11 15:45:00|13484.5|13483.6|13487.9|13487|13492.5|13491.5|13480.7|13479.8|1197
1610380200000|2021-01-11 15:50:00|13487.8|13486.9|13480.2|13478.7|13496.4|13495.5|13479.9|13478.7|1024
1610380500000|2021-01-11 15:55:00|13480.3|13478.8|13486.7|13485.8|13490.8|13489.9|13479.8|13478.4|1198
1610380800000|2021-01-11 16:00:00|13486.8|13485.9|13489.9|13489|13496.3|13495.1|13485.9|13485|1235
1610381100000|2021-01-11 16:05:00|13490.4|13489.5|13491.5|13490|13494.2|13493.1|13488.9|13488|866
1610381400000|2021-01-11 16:10:00|13491.6|13490.1|13487.3|13486.4|13491.8|13490.8|13482.3|13481.4|879
1610381700000|2021-01-11 16:15:00|13487.5|13486.6|13483.9|13482.4|13488.5|13487.6|13481.8|13480.6|798
1610382000000|2021-01-11 16:20:00|13483.8|13482.3|13482.6|13481.7|13485.9|13484.7|13479.3|13478.4|844
1610382300000|2021-01-11 16:25:00|13482.9|13481.4|13497.1|13495.6|13499.9|13499|13479.2|13478.3|950
1610382600000|2021-01-11 16:30:00|13497.2|13495.7|13498.8|13497.9|13500.2|13499.3|13492.4|13491.4|907
1610382900000|2021-01-11 16:35:00|13498.9|13498|13506.8|13505.9|13509.3|13508|13497.7|13496.8|698
1610383200000|2021-01-11 16:40:00|13506.6|13505.7|13509.8|13508.9|13513.1|13512.2|13502.5|13501.5|800
1610383500000|2021-01-11 16:45:00|13510|13509.1|13512.7|13511.8|13514.2|13513.3|13509.8|13508.9|711
1610383800000|2021-01-11 16:50:00|13512.9|13511.4|13515.6|13514.1|13517.1|13516|13512.5|13511.4|689
1610384100000|2021-01-11 16:55:00|13515.5|13514|13521.9|13520.4|13526.7|13525.3|13513.7|13512.8|786
1610384400000|2021-01-11 17:00:00|13522|13520.5|13522.6|13521.7|13527.6|13526.4|13519.1|13518.2|735
1610384700000|2021-01-11 17:05:00|13522.7|13521.8|13529.3|13528.4|13530.3|13529|13521.3|13520.4|782
1610385000000|2021-01-11 17:10:00|13529.4|13528.5|13526.9|13526|13531.2|13530.2|13525.9|13524.7|576
1610385300000|2021-01-11 17:15:00|13526.8|13525.9|13526.7|13525.8|13528.7|13527.8|13525.6|13524.5|534
1610385600000|2021-01-11 17:20:00|13526.6|13525.7|13525|13524.1|13527.4|13526.5|13523.4|13522.5|534
1610385900000|2021-01-11 17:25:00|13525.8|13524.3|13527.4|13526.5|13529.9|13528.8|13524.2|13523.3|621
1610386200000|2021-01-11 17:30:00|13527.8|13526.3|13529.3|13528.4|13530.5|13529.5|13525.8|13524.9|591
1610386500000|2021-01-11 17:35:00|13529.5|13528.6|13526.9|13525.4|13530.1|13529.2|13526.3|13525|477
1610386800000|2021-01-11 17:40:00|13526.8|13525.3|13529.9|13529|13530|13529.1|13526|13524.7|471
1610387100000|2021-01-11 17:45:00|13530.2|13529.3|13527.4|13525.9|13530.2|13529.3|13524.8|13523.9|468
1610387400000|2021-01-11 17:50:00|13527.3|13525.8|13526.8|13525.9|13528.9|13527.8|13524|13523.1|412
1610387700000|2021-01-11 17:55:00|13526.9|13526|13526.6|13525.1|13529.1|13527.9|13525.9|13524.5|408
1610388000000|2021-01-11 18:00:00|13526.3|13524.8|13529.1|13528.2|13529.6|13528.7|13524.4|13523.5|362
1610388300000|2021-01-11 18:05:00|13529.2|13528.3|13528.6|13527.7|13529.8|13528.9|13528.4|13527.5|235
1610388600000|2021-01-11 18:10:00|13528.7|13527.8|13528.6|13527.7|13529.1|13528|13527.4|13526.4|347
1610388900000|2021-01-11 18:15:00|13528.4|13527.5|13527.8|13526.3|13530.2|13529.3|13527.3|13525.8|420
1610389200000|2021-01-11 18:20:00|13527.7|13526.2|13527.4|13526.5|13529.4|13528.5|13526.5|13525.2|462
1610389500000|2021-01-11 18:25:00|13527.5|13526.6|13526.7|13525.8|13527.8|13526.9|13525.5|13524.6|383
1610389800000|2021-01-11 18:30:00|13527.2|13525.7|13524.4|13523.5|13529.4|13528.1|13523.3|13522.3|463
1610390100000|2021-01-11 18:35:00|13524.6|13523.7|13524.9|13524|13525.9|13524.4|13523.2|13522.3|260
1610390400000|2021-01-11 18:40:00|13525|13524.1|13523.9|13523|13525.5|13524.4|13523.6|13522.5|289
1610390700000|2021-01-11 18:45:00|13523.8|13522.9|13523.4|13521.9|13524|13523.1|13521.9|13520.7|364
1610391000000|2021-01-11 18:50:00|13523.3|13521.8|13526.7|13525.8|13527|13526.1|13523.2|13521.8|381
1610391300000|2021-01-11 18:55:00|13526.8|13525.9|13525.3|13523.8|13527.8|13526.9|13524.4|13523.5|432
1610391600000|2021-01-11 19:00:00|13525.4|13523.9|13527.2|13526.3|13527.6|13526.7|13523.9|13522.8|564
1610391900000|2021-01-11 19:05:00|13527.3|13526.4|13528.7|13527.8|13529.6|13528.6|13526.3|13525.4|481
1610392200000|2021-01-11 19:10:00|13528.8|13527.9|13527.9|13527|13530.2|13529.2|13527.9|13527|378
1610392500000|2021-01-11 19:15:00|13527.8|13526.9|13527.6|13526.7|13531|13530.1|13527.4|13526.4|355
1610392800000|2021-01-11 19:20:00|13527.7|13526.8|13532|13531.1|13532.6|13531.6|13526.5|13525.6|451
1610393100000|2021-01-11 19:25:00|13531.9|13531|13532.5|13531.6|13534.5|13533.6|13531.7|13530.8|359
1610393400000|2021-01-11 19:30:00|13532.4|13531|13533.5|13532.6|13535.6|13534.7|13531.7|13530.6|366
1610393700000|2021-01-11 19:35:00|13533.4|13532.5|13531.6|13530.7|13534.8|13533.9|13529.9|13529|487
1610394000000|2021-01-11 19:40:00|13531.5|13530.6|13533.6|13532.7|13534.2|13533.3|13530.8|13529.7|310
1610394300000|2021-01-11 19:45:00|13533.5|13532.6|13530.7|13529.8|13533.6|13532.7|13530|13528.8|354
1610394600000|2021-01-11 19:50:00|13530.8|13529.9|13528.4|13527.5|13532|13530.8|13526.5|13525.6|387
1610394900000|2021-01-11 19:55:00|13528.3|13527.4|13526.4|13525.5|13529.7|13528.8|13524.7|13523.8|462
1610395200000|2021-01-11 20:00:00|13526|13525.1|13524.1|13523.2|13527.8|13526.4|13523.7|13522.6|411
1610395500000|2021-01-11 20:05:00|13524.2|13523.3|13522.7|13521.8|13525|13524|13522.3|13521.2|295
1610395800000|2021-01-11 20:10:00|13523|13521.5|13524.2|13523.3|13525.7|13524.5|13522.8|13521.3|404
1610396100000|2021-01-11 20:15:00|13524.3|13523.4|13522|13520.5|13524.8|13523.8|13521.4|13520.1|308
1610396400000|2021-01-11 20:20:00|13521.9|13520.4|13518.8|13517.9|13522.9|13521.4|13518.1|13516.9|376
1610396700000|2021-01-11 20:25:00|13518.7|13517.8|13520.8|13519.3|13521.7|13520.5|13517.2|13516.1|414
1610397000000|2021-01-11 20:30:00|13520.9|13519.4|13523.9|13523|13524.6|13523.6|13520.9|13519.4|327
1610397300000|2021-01-11 20:35:00|13524|13523.1|13521.8|13520.3|13525.2|13523.9|13521.3|13520.2|233
1610397600000|2021-01-11 20:40:00|13522|13520.5|13523.7|13522.8|13525.1|13523.9|13521.7|13520.2|406
1610397900000|2021-01-11 20:45:00|13523.6|13522.7|13525.2|13523.7|13526.7|13525.5|13522.3|13521.2|443
1610398200000|2021-01-11 20:50:00|13525.1|13523.6|13521.6|13520.7|13525.2|13523.9|13521.4|13520.2|442
1610398500000|2021-01-11 20:55:00|13521.7|13520.8|13521|13519.5|13524.4|13523.5|13520.1|13519|490
1610398800000|2021-01-11 21:00:00|13520.8|13519.9|13519.2|13517.7|13522.9|13521.9|13518.9|13517.3|351
1610399100000|2021-01-11 21:05:00|13519.1|13517.6|13519.2|13517.7|13519.5|13518.4|13517.9|13516.6|206
1610399400000|2021-01-11 21:10:00|13519.3|13517.8|13518.9|13518|13519.7|13518.3|13518|13516.7|204
1610399700000|2021-01-11 21:15:00|13519.2|13518.3|13520.1|13519.2|13520.8|13519.9|13517.6|13516.7|284
1610400000000|2021-01-11 21:20:00|13520|13519.1|13519|13517.5|13520.5|13519.2|13518.6|13517.4|122
1610400300000|2021-01-11 21:25:00|13518.9|13517.4|13518.2|13516.7|13519|13517.9|13516.6|13515.3|143
1610400600000|2021-01-11 21:30:00|13518.3|13516.8|13517.5|13516|13518.3|13516.9|13515.6|13514.1|265
1610400900000|2021-01-11 21:35:00|13517.7|13516.2|13518|13516.5|13518.2|13517.1|13514.3|13512.8|193
1610401200000|2021-01-11 21:40:00|13518.1|13516.6|13517.5|13516|13518.2|13516.7|13515.5|13514|179
1610401500000|2021-01-11 21:45:00|13517.4|13515.9|13514.2|13512|13517.9|13516.6|13512.8|13511.3|326
1610401800000|2021-01-11 21:50:00|13514|13511.7|13513.9|13512.4|13515.1|13512.9|13513.8|13511.7|172
1610402100000|2021-01-11 21:55:00|13514.4|13512.2|13519.8|13509.8|13520.5|13514|13511.8|13501.8|457
1610402400000|2021-01-11 22:00:00|13520.8|13510.8|13516.9|13506.9|13521.6|13511.6|13516.8|13506.8|55
1610402700000|2021-01-11 22:05:00|13516.1|13506.1|13518.2|13508.2|13519.2|13509.2|13513.8|13503.8|142
1610403000000|2021-01-11 22:10:00|13518.1|13508.1|13516.5|13506.5|13519.4|13509.4|13512.7|13502.7|227
1610403300000|2021-01-11 22:15:00|13516.4|13506.4|13519.3|13509.3|13522.3|13512.3|13515.2|13505.2|264
1610403600000|2021-01-11 22:20:00|13519.8|13509.8|13520|13510|13523.3|13513.3|13517.5|13507.5|350
1610403900000|2021-01-11 22:25:00|13520.4|13510.4|13521.2|13511.2|13522.9|13512.9|13516.1|13506.1|234
1610404200000|2021-01-11 22:30:00|13521|13511|13517.4|13507.4|13522.4|13512.4|13516.5|13506.5|364
1610404500000|2021-01-11 22:35:00|13517.2|13507.2|13519|13509|13520.1|13510.1|13514.1|13504.1|337
1610404800000|2021-01-11 22:40:00|13518.8|13508.8|13516.8|13506.8|13519.5|13509.5|13515.4|13505.4|250
1610405100000|2021-01-11 22:45:00|13517.2|13507.2|13514.9|13504.9|13520|13510|13513.8|13503.8|279
1610405400000|2021-01-11 22:50:00|13514.6|13504.6|13516|13506|13518.5|13508.5|13511.8|13501.8|418
1610405700000|2021-01-11 22:55:00|13516.2|13506.2|13514.3|13504.3|13517.9|13507.9|13514|13504|331
1610406000000|2021-01-11 23:00:00|13514.1|13504.1|13515.9|13512.5|13519.9|13513|13511.2|13504.1|802
1610406300000|2021-01-11 23:05:00|13515.8|13512.6|13515.1|13512.6|13515.9|13512.9|13513.2|13510.7|411
1610406600000|2021-01-11 23:10:00|13515.2|13512.4|13514.8|13513.3|13516.5|13514.8|13514.6|13512.4|289
1610406900000|2021-01-11 23:15:00|13514.9|13513.4|13517|13515.5|13517.3|13515.8|13514.2|13512.5|237
1610407200000|2021-01-11 23:20:00|13517.1|13515.6|13516.7|13515.2|13521.7|13520|13516.7|13515.2|300
1610407500000|2021-01-11 23:25:00|13516.8|13515.3|13517.4|13515.9|13519.1|13517.1|13516.6|13515.1|172
1610407800000|2021-01-11 23:30:00|13517.5|13516|13520.9|13519.4|13520.9|13519.4|13517.2|13515.4|350
1610408100000|2021-01-11 23:35:00|13520.8|13519.3|13528.4|13526.9|13528.6|13527.1|13520.8|13519.3|602
1610408400000|2021-01-11 23:40:00|13528.5|13527|13527.2|13525.7|13529.1|13527.3|13525.3|13523.8|284
1610408700000|2021-01-11 23:45:00|13527.1|13525.6|13521.1|13519.6|13528.6|13527.1|13520.8|13519.3|344
1610409000000|2021-01-11 23:50:00|13521|13519.5|13523.3|13521.8|13523.7|13522|13520|13518.5|442
1610409300000|2021-01-11 23:55:00|13523.2|13521.7|13524|13522.5|13524.7|13523.2|13521.9|13520.4|406
1610409600000|2021-01-12 00:00:00|13523.7|13522.2|13523.8|13522.3|13527.4|13525.9|13523.7|13522.2|598
1610409900000|2021-01-12 00:05:00|13523.9|13522.4|13518.6|13517.1|13524|13522.5|13518.2|13516.7|562
1610410200000|2021-01-12 00:10:00|13518.7|13517.2|13517.5|13516|13520.2|13518.9|13517.2|13515.7|425
1610410500000|2021-01-12 00:15:00|13517.7|13516.2|13518.2|13516.7|13519.6|13518.4|13515.8|13514.3|469
1610410800000|2021-01-12 00:20:00|13517.8|13516.3|13517.7|13516.2|13518|13516.5|13514.2|13512.7|419
1610411100000|2021-01-12 00:25:00|13517.8|13516.3|13517.7|13516.2|13519.5|13518|13516.9|13515.7|253
1610411400000|2021-01-12 00:30:00|13517.6|13516.1|13512.8|13511.3|13517.9|13516.4|13511.9|13510.4|362
1610411700000|2021-01-12 00:35:00|13513|13511.5|13513|13511.5|13514.1|13512.7|13510.9|13509.6|420
1610412000000|2021-01-12 00:40:00|13512.9|13511.4|13514.5|13513|13514.6|13513.1|13512.1|13510.6|296
1610412300000|2021-01-12 00:45:00|13514.4|13512.9|13521.2|13519.7|13522.4|13520.9|13514.2|13512.7|528
1610412600000|2021-01-12 00:50:00|13521.1|13519.6|13520.9|13520|13524.2|13523|13519.8|13518.8|594
1610412900000|2021-01-12 00:55:00|13521.2|13520.3|13520.9|13519.4|13523.2|13522.2|13519.8|13518.9|522
1610413200000|2021-01-12 01:00:00|13520.8|13519.3|13520|13519.1|13523.4|13521.9|13519.7|13518.8|649
1610413500000|2021-01-12 01:05:00|13520.1|13519.2|13528|13526.5|13528.1|13526.6|13520.1|13519.2|586
1610413800000|2021-01-12 01:10:00|13528.1|13526.6|13526.6|13525.1|13531.2|13529.7|13526|13524.6|511
1610414100000|2021-01-12 01:15:00|13526.5|13525|13521.5|13520|13528.5|13527|13520.5|13519.5|549
1610414400000|2021-01-12 01:20:00|13521.4|13519.9|13514.4|13512.9|13521.5|13520|13513.5|13512.3|714
1610414700000|2021-01-12 01:25:00|13514.3|13512.8|13508|13506.5|13514.5|13513|13507.8|13506.3|654
1610415000000|2021-01-12 01:30:00|13508.1|13506.6|13513.4|13511.9|13514.3|13512.8|13505.1|13503.6|663
1610415300000|2021-01-12 01:35:00|13513.3|13511.8|13512.7|13510.6|13513.8|13512.3|13510.1|13508.6|485
1610415600000|2021-01-12 01:40:00|13512.6|13510.5|13516.9|13515.4|13517.3|13515.9|13511.7|13510.2|610
1610415900000|2021-01-12 01:45:00|13517|13515.5|13519.1|13517.6|13519.1|13517.6|13514.9|13513.7|604
1610416200000|2021-01-12 01:50:00|13519|13517.5|13524.1|13522.6|13525.1|13523.6|13518.8|13517.3|749
1610416500000|2021-01-12 01:55:00|13524.2|13522.7|13524.1|13522.6|13529.2|13527.7|13523|13521.7|643
1610416800000|2021-01-12 02:00:00|13524.2|13522.7|13520.7|13519.2|13525.1|13523.6|13519.2|13517.7|607
1610417100000|2021-01-12 02:05:00|13520.5|13519|13519.8|13518.3|13521.2|13519.7|13518.3|13516.8|500
1610417400000|2021-01-12 02:10:00|13519.7|13518.2|13517.8|13516.3|13521|13519.5|13517.2|13515.7|547
1610417700000|2021-01-12 02:15:00|13518|13516.5|13520.8|13519.3|13521.2|13519.7|13517.5|13516|501
1610418000000|2021-01-12 02:20:00|13520.7|13519.2|13521.6|13520.1|13521.9|13520.8|13519.2|13517.8|406
1610418300000|2021-01-12 02:25:00|13521.9|13520.4|13523|13521.5|13523.3|13522|13519.8|13518.7|624
1610418600000|2021-01-12 02:30:00|13523.1|13521.6|13525.1|13524.2|13525.7|13524.3|13522.1|13520.8|550
1610418900000|2021-01-12 02:35:00|13525.2|13524.3|13528.5|13527|13529.3|13527.8|13524.6|13523.4|576
1610419200000|2021-01-12 02:40:00|13528.6|13527.1|13524.6|13523.7|13528.9|13527.4|13524.6|13523.6|409
1610419500000|2021-01-12 02:45:00|13525|13523.5|13524.2|13522.7|13526.7|13525.2|13523|13521.8|453
1610419800000|2021-01-12 02:50:00|13524.1|13522.6|13523.5|13522|13525.6|13523.9|13522.5|13521.3|324
1610420100000|2021-01-12 02:55:00|13523.4|13521.9|13524.5|13523|13525.2|13523.7|13522.9|13521.4|355
1610420400000|2021-01-12 03:00:00|13525|13523.5|13525.5|13524.6|13526.6|13525.3|13523.3|13521.8|359
1610420700000|2021-01-12 03:05:00|13525.4|13524.5|13527.3|13525.8|13528|13526.9|13525.2|13523.9|323
1610421000000|2021-01-12 03:10:00|13527.2|13525.7|13526.1|13524.6|13527.8|13526.6|13525|13523.5|360
1610421300000|2021-01-12 03:15:00|13526.2|13524.7|13526.3|13524.8|13527|13525.5|13525|13523.5|249
1610421600000|2021-01-12 03:20:00|13526.2|13524.7|13527.3|13525.8|13527.4|13526|13525.7|13524.3|246
1610421900000|2021-01-12 03:25:00|13527.2|13525.7|13526.2|13524.7|13527.3|13526|13525.9|13524.4|214
1610422200000|2021-01-12 03:30:00|13526.1|13524.6|13525.2|13523.7|13526.2|13524.7|13523.5|13522.1|389
1610422500000|2021-01-12 03:35:00|13525.1|13523.6|13527.9|13526.4|13528|13526.5|13524.9|13523.5|431
1610422800000|2021-01-12 03:40:00|13527.8|13526.3|13525.1|13523.6|13527.9|13526.4|13525|13523.5|286
1610423100000|2021-01-12 03:45:00|13525.2|13523.7|13523.9|13522.4|13525.8|13524.3|13521.8|13520.5|408
1610423400000|2021-01-12 03:50:00|13524|13522.5|13523.9|13522.4|13524.4|13522.9|13522.8|13521.3|439
1610423700000|2021-01-12 03:55:00|13523.8|13522.3|13522.7|13521.2|13523.8|13522.3|13520.6|13519.4|372
1610424000000|2021-01-12 04:00:00|13522.6|13521.1|13523.4|13521.9|13524.5|13523.3|13521.6|13520.1|404
1610424300000|2021-01-12 04:05:00|13523.6|13522.1|13524.6|13523.1|13525.2|13523.7|13522.8|13521.3|285
1610424600000|2021-01-12 04:10:00|13524.7|13523.2|13524.2|13522.7|13527.6|13526.1|13524.1|13522.6|289
1610424900000|2021-01-12 04:15:00|13524.1|13522.6|13525.3|13523.8|13525.7|13524.2|13523.7|13522.5|207
1610425200000|2021-01-12 04:20:00|13525.4|13523.9|13524.3|13522.8|13525.5|13524|13523.9|13522.4|134
1610425500000|2021-01-12 04:25:00|13524.2|13522.7|13521|13519.5|13524.2|13522.7|13519.9|13518.7|389
1610425800000|2021-01-12 04:30:00|13520.5|13519|13519.3|13517.8|13521.1|13519.8|13518.8|13517.6|339
1610426100000|2021-01-12 04:35:00|13519.2|13517.7|13517|13515.5|13520.9|13519.4|13516.4|13515.1|408
1610426400000|2021-01-12 04:40:00|13516.9|13515.4|13518.3|13516.8|13518.4|13517|13516.1|13514.8|385
1610426700000|2021-01-12 04:45:00|13518.2|13516.7|13522.2|13520.7|13522.6|13521.1|13518.2|13516.7|297
1610427000000|2021-01-12 04:50:00|13521.9|13521|13521.2|13519.7|13522.4|13521.1|13518.3|13516.8|445
1610427300000|2021-01-12 04:55:00|13521.1|13519.6|13525|13523.5|13525.2|13524.1|13521|13519.5|401
1610427600000|2021-01-12 05:00:00|13524.9|13523.4|13521.3|13519.8|13525|13523.9|13520.7|13519.5|441
1610427900000|2021-01-12 05:05:00|13521.2|13519.7|13522.3|13520.8|13522.9|13521.4|13520.8|13519.5|360
1610428200000|2021-01-12 05:10:00|13522.4|13520.9|13524.6|13523.1|13524.9|13523.4|13522.1|13520.6|327
1610428500000|2021-01-12 05:15:00|13524.7|13523.2|13524.5|13523|13526.1|13524.6|13523.5|13522|377
1610428800000|2021-01-12 05:20:00|13524.6|13523.1|13524.7|13523.2|13525.7|13524.2|13524.2|13522.7|362
1610429100000|2021-01-12 05:25:00|13524.9|13524|13526.3|13524.8|13527.9|13526.4|13524.9|13524|338
1610429400000|2021-01-12 05:30:00|13526.4|13524.9|13531.2|13529.7|13531.3|13529.8|13526.1|13524.7|406
1610429700000|2021-01-12 05:35:00|13531.1|13529.6|13535.3|13533.8|13535.5|13534|13530.1|13528.9|572
1610430000000|2021-01-12 05:40:00|13535.4|13533.9|13536.1|13534.6|13537.8|13536.3|13534.7|13533.5|547
1610430300000|2021-01-12 05:45:00|13536.2|13534.7|13540.1|13539.2|13540.5|13539.4|13536.2|13534.7|615
1610430600000|2021-01-12 05:50:00|13540.3|13539.4|13539.9|13538.4|13542.2|13540.7|13538.5|13537.3|537
1610430900000|2021-01-12 05:55:00|13540|13538.5|13544.6|13543.1|13546|13545|13539.6|13538.4|736
1610431200000|2021-01-12 06:00:00|13544.5|13543|13541.1|13539.6|13545.2|13543.7|13540.9|13539.6|603
1610431500000|2021-01-12 06:05:00|13541.2|13539.7|13545.6|13544.1|13546.1|13544.6|13539.8|13538.6|555
1610431800000|2021-01-12 06:10:00|13545.7|13544.2|13542.9|13541.4|13546.8|13545.3|13541.7|13540.6|639
1610432100000|2021-01-12 06:15:00|13543|13541.5|13542.2|13540.7|13544.9|13543.7|13540.4|13538.9|508
1610432400000|2021-01-12 06:20:00|13542.1|13540.6|13540.5|13539|13543.1|13541.6|13538.7|13537.7|364
1610432700000|2021-01-12 06:25:00|13540.6|13539.1|13544.1|13542.6|13545.7|13544.7|13540.5|13539|467
1610433000000|2021-01-12 06:30:00|13544.2|13542.7|13547.2|13545.7|13549.7|13548.2|13543.8|13542.4|580
1610433300000|2021-01-12 06:35:00|13547|13546.1|13550.3|13549.4|13551.1|13549.9|13546.9|13545.8|715
1610433600000|2021-01-12 06:40:00|13550.4|13549.5|13550.7|13549.2|13552|13550.7|13549.3|13547.9|410
1610433900000|2021-01-12 06:45:00|13550.1|13549.3|13554.9|13553.4|13555.2|13554|13547.3|13546|639
1610434200000|2021-01-12 06:50:00|13555|13553.5|13552.6|13551.1|13559.4|13557.9|13551.6|13550.7|695
1610434500000|2021-01-12 06:55:00|13552.5|13551|13555.2|13553.7|13555.6|13554.5|13551.9|13550.9|480
1610434800000|2021-01-12 07:00:00|13555.3|13553.8|13551.1|13550.2|13555.3|13553.8|13550.4|13549.3|677
1610435100000|2021-01-12 07:05:00|13551|13550.1|13553.3|13551.8|13553.3|13551.8|13550.5|13549.3|581
1610435400000|2021-01-12 07:10:00|13553.4|13551.9|13554.4|13553.5|13558.5|13557.6|13552.6|13551.1|785
1610435700000|2021-01-12 07:15:00|13554.1|13553.2|13556.4|13554.9|13558.6|13557.7|13554.1|13553.2|619
1610436000000|2021-01-12 07:20:00|13556.5|13555|13563.3|13561.8|13564|13562.7|13556.4|13554.9|751
1610436300000|2021-01-12 07:25:00|13563.4|13561.9|13562.2|13560.7|13565.7|13564.5|13560.3|13559.4|694
1610436600000|2021-01-12 07:30:00|13562.3|13560.8|13561.3|13560.4|13568.5|13567.3|13561|13560.1|890
1610436900000|2021-01-12 07:35:00|13561.1|13560.2|13554.6|13553.7|13564|13562.8|13554.5|13553.6|694
1610437200000|2021-01-12 07:40:00|13554.5|13553.6|13556.5|13555.6|13557.7|13556.6|13553.7|13552.8|614
1610437500000|2021-01-12 07:45:00|13556.6|13555.7|13553.5|13552.6|13557.1|13556|13551.3|13550.4|724
1610437800000|2021-01-12 07:50:00|13553.8|13552.9|13548.2|13547.3|13555.8|13554.6|13546.8|13545.9|702
1610438100000|2021-01-12 07:55:00|13548.5|13547.6|13553.7|13552.8|13555.8|13554.8|13547|13545.9|784
1610438400000|2021-01-12 08:00:00|13553.6|13552.7|13555.2|13554.3|13558.6|13557.4|13548|13546.9|932
1610438700000|2021-01-12 08:05:00|13555.1|13554.2|13551.9|13551|13555.2|13554.3|13548.9|13548|801
1610439000000|2021-01-12 08:10:00|13552.1|13550.6|13548.2|13547.3|13554.4|13553.4|13548.1|13547.2|922
1610439300000|2021-01-12 08:15:00|13548.3|13547.4|13540.4|13539.5|13549.7|13548.8|13540.4|13539.5|860
1610439600000|2021-01-12 08:20:00|13539.9|13538.4|13542.1|13541.2|13544.2|13543.3|13539.2|13538.3|766
1610439900000|2021-01-12 08:25:00|13542.2|13541.3|13545.9|13545|13549.6|13548.5|13542.2|13541.3|766
1610440200000|2021-01-12 08:30:00|13546.5|13545.3|13549.6|13548.7|13550.4|13549.1|13543.5|13542.6|742
1610440500000|2021-01-12 08:35:00|13549.5|13548.6|13549.7|13548.2|13556.7|13555.6|13547.6|13546.7|806
1610440800000|2021-01-12 08:40:00|13549.5|13548.6|13548.7|13547.8|13552.8|13551.9|13548|13546.9|739
1610441100000|2021-01-12 08:45:00|13548.8|13547.9|13545|13544.1|13550.1|13548.6|13544.6|13543.5|731
1610441400000|2021-01-12 08:50:00|13544.9|13544|13545.4|13544.5|13545.4|13544.5|13539.1|13538.2|714
1610441700000|2021-01-12 08:55:00|13545.3|13544.4|13555|13553.5|13555.8|13554.8|13544.7|13543.8|638
1610442000000|2021-01-12 09:00:00|13554.7|13553.8|13550.4|13549.5|13555.7|13554.8|13548.3|13547.4|765
1610442300000|2021-01-12 09:05:00|13550.5|13549.6|13545.6|13544.7|13552.8|13551.5|13543|13542.1|628
1610442600000|2021-01-12 09:10:00|13545.7|13544.2|13555.5|13554.6|13558.3|13557.4|13544.4|13543.3|772
1610442900000|2021-01-12 09:15:00|13555.4|13554.5|13572|13570.5|13573.9|13573|13552.5|13551.6|968
1610443200000|2021-01-12 09:20:00|13571.9|13570.4|13588.5|13587.6|13594.2|13593.3|13571.8|13570.4|1264
1610443500000|2021-01-12 09:25:00|13588.6|13587.7|13594.4|13593.5|13598.6|13597.7|13588.4|13587.5|1183
1610443800000|2021-01-12 09:30:00|13594.3|13593.4|13590.7|13589.8|13595.1|13594.2|13588.1|13587|1070
1610444100000|2021-01-12 09:35:00|13590.6|13589.7|13586.7|13585.2|13593.2|13592.3|13585.4|13584.5|991
1610444400000|2021-01-12 09:40:00|13586.5|13585.6|13589.5|13588.6|13596.6|13595.5|13585.5|13584.3|973
1610444700000|2021-01-12 09:45:00|13590|13589.1|13599.2|13597.7|13599.4|13598.5|13589.2|13588.3|728
1610445000000|2021-01-12 09:50:00|13599|13597.5|13604.7|13603.8|13607.3|13606.1|13595.1|13594|892
1610445300000|2021-01-12 09:55:00|13604.6|13603.7|13603.3|13602.4|13605.1|13604.1|13597.3|13596.4|835
1610445600000|2021-01-12 10:00:00|13603.2|13602.3|13597.7|13596.8|13606.1|13605.2|13597|13595.8|819
1610445900000|2021-01-12 10:05:00|13597.6|13596.7|13594.7|13593.2|13598.2|13597.3|13590.5|13589.6|793
1610446200000|2021-01-12 10:10:00|13595|13593.5|13600.6|13599.1|13602.4|13601.3|13590.3|13589.1|801
1610446500000|2021-01-12 10:15:00|13600.5|13599|13592|13591.1|13600.6|13599.7|13592|13590.7|577
1610446800000|2021-01-12 10:20:00|13592.2|13590.7|13594.5|13593.6|13596.3|13595.2|13591.1|13590.1|580
1610447100000|2021-01-12 10:25:00|13594.6|13593.7|13593.4|13592.5|13597.9|13597|13590.5|13589.6|706
1610447400000|2021-01-12 10:30:00|13593.3|13592.4|13590.3|13589.4|13596.2|13594.7|13590.1|13589.2|758
1610447700000|2021-01-12 10:35:00|13590.4|13589.5|13587.7|13586.2|13593|13592.1|13586.9|13586|798
1610448000000|2021-01-12 10:40:00|13587.2|13586.3|13588.5|13587.6|13590.6|13589.5|13584.6|13583.7|813
1610448300000|2021-01-12 10:45:00|13588.2|13587.3|13585.2|13584.3|13588.6|13587.6|13583.2|13582.3|648
1610448600000|2021-01-12 10:50:00|13585.1|13584.2|13583.7|13582.8|13587.4|13586.5|13583.4|13582.5|622
1610448900000|2021-01-12 10:55:00|13583.6|13582.7|13576.9|13575.4|13583.9|13582.9|13576.3|13575.2|662
1610449200000|2021-01-12 11:00:00|13577.2|13575.7|13581.8|13580.9|13582.3|13581.4|13576.5|13575.5|897
1610449500000|2021-01-12 11:05:00|13581.9|13581|13585.6|13584.1|13590.7|13589.5|13580.3|13579.4|556
1610449800000|2021-01-12 11:10:00|13585.5|13584|13588.7|13587.8|13593.5|13592|13585.5|13584|759
1610450100000|2021-01-12 11:15:00|13588.8|13587.9|13592.5|13591|13596.8|13595.8|13588.8|13587.8|803
1610450400000|2021-01-12 11:20:00|13592.4|13590.9|13593.1|13592.2|13597.7|13596.4|13592.2|13590.9|557
1610450700000|2021-01-12 11:25:00|13593.2|13592.3|13590.7|13589.2|13596.3|13595.4|13589.9|13588.6|602
1610451000000|2021-01-12 11:30:00|13590.6|13589.1|13601.6|13600.7|13601.7|13600.8|13590.1|13588.9|848
1610451300000|2021-01-12 11:35:00|13601.3|13600.4|13600.9|13599.4|13604.6|13603.7|13599.1|13598.1|854
1610451600000|2021-01-12 11:40:00|13601|13599.5|13598.2|13597.3|13602|13600.5|13598|13597.1|555
1610451900000|2021-01-12 11:45:00|13598.3|13597.4|13597.8|13596.9|13600.2|13599.3|13594|13593.1|600
1610452200000|2021-01-12 11:50:00|13598.1|13596.6|13594.2|13593.3|13598.7|13597.7|13592.3|13591.4|463
1610452500000|2021-01-12 11:55:00|13594.3|13593.4|13587.1|13586.2|13594.3|13593.4|13586.8|13585.8|646
1610452800000|2021-01-12 12:00:00|13587.2|13586.3|13591.4|13590.5|13592|13591.1|13587|13586.1|679
1610453100000|2021-01-12 12:05:00|13591.3|13590.4|13588.4|13587.5|13594|13593.1|13588.1|13587.2|597
1610453400000|2021-01-12 12:10:00|13588.1|13587.2|13586.1|13585.2|13589.8|13588.9|13583.4|13582.5|595
1610453700000|2021-01-12 12:15:00|13586.2|13585.3|13585|13584.1|13588.3|13587.4|13582.1|13581.2|644
1610454000000|2021-01-12 12:20:00|13585.2|13584.3|13594.9|13594|13598.1|13596.9|13584.8|13583.6|727
1610454300000|2021-01-12 12:25:00|13595|13594.1|13597|13595.5|13601.4|13600.3|13594.2|13593.3|827
1610454600000|2021-01-12 12:30:00|13597.1|13595.6|13595|13594.1|13600.2|13599|13593.2|13592.3|769
1610454900000|2021-01-12 12:35:00|13594.9|13594|13597|13595.5|13601.8|13600.8|13594.7|13593.8|661
1610455200000|2021-01-12 12:40:00|13596.9|13595.4|13602|13600.5|13603|13602.1|13596.4|13595.2|665
1610455500000|2021-01-12 12:45:00|13601.9|13600.4|13598.2|13597.3|13603.1|13602.2|13593|13592.1|729
1610455800000|2021-01-12 12:50:00|13598.3|13597.4|13599|13598.1|13600.5|13599.6|13598.1|13597.2|596
1610456100000|2021-01-12 12:55:00|13599.2|13598.3|13596.1|13594.6|13601.4|13600.5|13595.2|13594.3|753
1610456400000|2021-01-12 13:00:00|13596.2|13594.7|13592.7|13591.8|13602.4|13601.5|13592.5|13591.6|734
1610456700000|2021-01-12 13:05:00|13593.1|13592.2|13599.4|13598.5|13599.7|13598.6|13590.6|13589.3|826
1610457000000|2021-01-12 13:10:00|13599.3|13598.4|13597.2|13596.3|13599.3|13598.4|13592.5|13591.6|690
1610457300000|2021-01-12 13:15:00|13597.3|13596.4|13594|13593.1|13599|13598.1|13590.4|13589.5|687
1610457600000|2021-01-12 13:20:00|13593.9|13593|13594.3|13593.4|13596.1|13595.2|13591.5|13590.6|863
1610457900000|2021-01-12 13:25:00|13594.5|13593.6|13598.6|13597.7|13598.7|13597.8|13588.3|13587.4|872
1610458200000|2021-01-12 13:30:00|13599.6|13598.7|13594.1|13593.2|13601|13600.1|13593.1|13592.2|805
1610458500000|2021-01-12 13:35:00|13594|13593.1|13589.1|13588.2|13596.1|13595.2|13589|13587.9|871
1610458800000|2021-01-12 13:40:00|13589|13588.1|13590.3|13589.4|13591.3|13590.4|13584.6|13583.7|855
1610459100000|2021-01-12 13:45:00|13590.5|13589.6|13594.9|13593.4|13596.6|13595.2|13589.9|13589|831
1610459400000|2021-01-12 13:50:00|13595|13593.5|13593.3|13592.4|13596.6|13595.7|13591.4|13590.2|692
1610459700000|2021-01-12 13:55:00|13593.4|13592.5|13587.4|13586.5|13593.5|13592.6|13580.7|13579.4|982
1610460000000|2021-01-12 14:00:00|13587.7|13586.2|13589.8|13588.9|13591.1|13590.2|13585.7|13584.8|764
1610460300000|2021-01-12 14:05:00|13589.9|13589|13588.4|13586.9|13591.9|13591|13581|13580.1|922
1610460600000|2021-01-12 14:10:00|13588.2|13586.7|13594.7|13593.8|13594.8|13593.9|13585.9|13585|796
1610460900000|2021-01-12 14:15:00|13594.6|13593.7|13595.4|13594.5|13599.4|13598.5|13592.5|13591.4|732
1610461200000|2021-01-12 14:20:00|13594.9|13594|13599.7|13598.8|13602|13601.1|13594.3|13593.4|640
1610461500000|2021-01-12 14:25:00|13599.6|13598.7|13597|13596.1|13600.7|13599.8|13596.4|13595.1|817
1610461800000|2021-01-12 14:30:00|13596.9|13596|13602.5|13601.6|13605.2|13604.2|13596.7|13595.8|1129
1610462100000|2021-01-12 14:35:00|13602.6|13601.7|13599.6|13598.7|13606.3|13605.1|13598.5|13597.6|790
1610462400000|2021-01-12 14:40:00|13599.7|13598.8|13597|13596.1|13603.4|13602.2|13594.3|13593|947
1610462700000|2021-01-12 14:45:00|13597.1|13596.2|13597.1|13596.2|13603.7|13602.6|13596.4|13595.5|887
1610463000000|2021-01-12 14:50:00|13597.2|13596.3|13600.6|13599.7|13601.7|13600.6|13588.5|13587.6|1042
1610463300000|2021-01-12 14:55:00|13600.5|13599.6|13600.9|13600|13603.8|13602.9|13598.8|13597.9|960
1610463600000|2021-01-12 15:00:00|13600.1|13599.2|13597.4|13596.5|13603.5|13602.6|13596.4|13595.5|920
1610463900000|2021-01-12 15:05:00|13597.3|13596.4|13596.6|13595.1|13600.6|13599.7|13594.8|13593.4|857
1610464200000|2021-01-12 15:10:00|13596.5|13595|13593.4|13592.5|13598.3|13597.2|13592.7|13591.6|966
1610464500000|2021-01-12 15:15:00|13593.8|13592.3|13599.2|13597.7|13601.3|13600|13590.5|13589.6|966
1610464800000|2021-01-12 15:20:00|13599.1|13597.6|13616.2|13614.7|13619|13617.8|13598.6|13597.1|750
1610465100000|2021-01-12 15:25:00|13620.3|13619.4|13627.2|13625.7|13628|13626.9|13618.7|13617.7|1161
1610465400000|2021-01-12 15:30:00|13627.3|13625.8|13625.8|13624.9|13632.4|13630.9|13622.2|13620.7|1182
1610465700000|2021-01-12 15:35:00|13625.7|13624.8|13615.7|13614.2|13625.8|13624.9|13614|13612.5|844
1610466000000|2021-01-12 15:40:00|13615.8|13614.3|13615.4|13614.5|13622.4|13621.3|13612|13611.1|872
1610466300000|2021-01-12 15:45:00|13615.5|13614.6|13622.9|13621.4|13623.3|13622|13610.8|13609.9|965
1610466600000|2021-01-12 15:50:00|13622.8|13621.3|13617.7|13616.8|13623.9|13622.4|13613.4|13612.4|858
1610466900000|2021-01-12 15:55:00|13617.9|13617|13618.3|13616.8|13624.1|13623.2|13617.8|13616.6|909
1610467200000|2021-01-12 16:00:00|13617.5|13616.6|13620.8|13619.9|13625.2|13624.1|13617.3|13615.9|968
1610467500000|2021-01-12 16:05:00|13620.7|13619.8|13624.9|13623.4|13625.6|13624.4|13618.5|13617.4|734
1610467800000|2021-01-12 16:10:00|13624.6|13623.7|13628.3|13627.4|13628.3|13627.4|13622.5|13621.4|570
1610468100000|2021-01-12 16:15:00|13628.2|13627.3|13625|13624.1|13631|13630.1|13624.6|13623.7|705
1610468400000|2021-01-12 16:20:00|13625.3|13623.8|13622|13621.1|13626.7|13625.8|13620.4|13619.5|588
1610468700000|2021-01-12 16:25:00|13622.1|13621.2|13620.1|13619.2|13627.7|13626.8|13619.5|13618.2|728
1610469000000|2021-01-12 16:30:00|13620|13619.1|13624|13623.1|13628.1|13627.2|13618.7|13617.8|758
1610469300000|2021-01-12 16:35:00|13624.2|13623.3|13622.4|13621.5|13624.9|13624|13620.3|13619.4|734
1610469600000|2021-01-12 16:40:00|13622.7|13621.2|13618.3|13617.4|13623|13621.6|13616.1|13615.1|611
1610469900000|2021-01-12 16:45:00|13618.2|13617.3|13623|13622.1|13623.8|13622.9|13617.2|13616.3|533
1610470200000|2021-01-12 16:50:00|13622.9|13622|13628.8|13627.9|13631.5|13630.3|13619.9|13619|741
1610470500000|2021-01-12 16:55:00|13628.7|13627.8|13636.4|13634.9|13637.1|13636|13628.7|13627.8|783
1610470800000|2021-01-12 17:00:00|13636.2|13634.7|13633|13632.1|13637.5|13636.6|13631.6|13630.5|688
1610471100000|2021-01-12 17:05:00|13632.9|13632|13630.5|13629|13633.3|13632.4|13623.8|13622.6|797
1610471400000|2021-01-12 17:10:00|13630.4|13628.9|13628.6|13627.7|13630.6|13629.5|13625.7|13624.8|548
1610471700000|2021-01-12 17:15:00|13628.2|13627.3|13623.2|13621.7|13628.3|13627.4|13621|13620.1|720
1610472000000|2021-01-12 17:20:00|13623.1|13621.6|13626|13625.1|13626.8|13625.9|13622|13621.1|665
1610472300000|2021-01-12 17:25:00|13626.1|13625.2|13632.8|13631.3|13633|13632|13621.6|13620.7|924
1610472600000|2021-01-12 17:30:00|13632.9|13631.4|13629.9|13629|13633.8|13632.3|13627.7|13626.6|643
1610472900000|2021-01-12 17:35:00|13630|13629.1|13628.3|13627.4|13631.2|13630.3|13626.7|13625.6|571
1610473200000|2021-01-12 17:40:00|13628.4|13627.5|13628.7|13627.8|13629.3|13628|13624.7|13623.7|552
1610473500000|2021-01-12 17:45:00|13628.8|13627.9|13629.7|13628.8|13630.9|13630|13626.4|13625.3|490
1610473800000|2021-01-12 17:50:00|13629.5|13628.6|13631.5|13630.6|13634|13632.9|13628.5|13627.5|637
1610474100000|2021-01-12 17:55:00|13631.4|13630.5|13624.6|13623.7|13631.9|13631|13623.7|13622.8|624
1610474400000|2021-01-12 18:00:00|13624.8|13623.9|13624.2|13623.3|13626.5|13625.6|13622.8|13621.9|488
1610474700000|2021-01-12 18:05:00|13624.3|13623.4|13625.7|13624.8|13626.2|13625.2|13621.7|13620.8|428
1610475000000|2021-01-12 18:10:00|13625.8|13624.9|13626.8|13625.9|13627.9|13626.8|13623.9|13623|500
1610475300000|2021-01-12 18:15:00|13626.9|13626|13627.9|13627|13629.1|13628.2|13626.1|13625.2|344
1610475600000|2021-01-12 18:20:00|13628|13627.1|13630.4|13629.5|13631.8|13630.9|13627.5|13626|369
1610475900000|2021-01-12 18:25:00|13630.5|13629.6|13634.6|13633.7|13635.6|13634.7|13630.4|13629.5|511
1610476200000|2021-01-12 18:30:00|13634.5|13633.6|13636.8|13635.9|13638.1|13637.2|13633.7|13632.8|616
1610476500000|2021-01-12 18:35:00|13636.4|13635.5|13644.9|13644|13645.1|13644.1|13634.5|13633.6|693
1610476800000|2021-01-12 18:40:00|13645.1|13643.6|13643.3|13642.4|13648.8|13647.6|13642.9|13641.9|655
1610477100000|2021-01-12 18:45:00|13643.5|13642.6|13640.3|13638.8|13644|13643.1|13639.9|13638.6|598
1610477400000|2021-01-12 18:50:00|13640.4|13638.9|13642.9|13642|13646.5|13645.6|13639.8|13638.6|476
1610477700000|2021-01-12 18:55:00|13642.8|13641.9|13641.8|13640.3|13645.5|13644.6|13636.7|13635.8|439
1610478000000|2021-01-12 19:00:00|13641.9|13640.4|13643.1|13642.2|13645.5|13644.3|13640.4|13639.5|532
1610478300000|2021-01-12 19:05:00|13643|13642.1|13646.2|13645.3|13648.5|13647.6|13640.9|13640|523
1610478600000|2021-01-12 19:10:00|13646.3|13645.4|13648.2|13647.3|13652.2|13651.3|13646.3|13645.4|378
1610478900000|2021-01-12 19:15:00|13648.3|13647.4|13647.2|13646.3|13650|13649.1|13646.6|13645.6|445
1610479200000|2021-01-12 19:20:00|13646.9|13646|13649|13648.1|13651.2|13650.3|13646.9|13646|686
1610479500000|2021-01-12 19:25:00|13649.1|13648.2|13647|13645.5|13649.3|13648.3|13645.6|13644.7|590
1610479800000|2021-01-12 19:30:00|13646.9|13645.4|13655.2|13654.3|13656.7|13655.5|13645.6|13644.4|602
1610480100000|2021-01-12 19:35:00|13655.1|13654.2|13662.4|13661.5|13663.5|13662.5|13655.1|13654.1|920
1610480400000|2021-01-12 19:40:00|13662.3|13661.4|13663.1|13662.2|13667.7|13666.7|13660.5|13659.6|614
1610480700000|2021-01-12 19:45:00|13663.2|13662.3|13667.2|13666.3|13668|13667.1|13658.7|13657.7|558
1610481000000|2021-01-12 19:50:00|13667.3|13666.4|13662.9|13662|13667.7|13666.6|13661.8|13660.9|505
1610481300000|2021-01-12 19:55:00|13662.8|13661.9|13664|13663.1|13666|13665.1|13662.3|13661.4|540
1610481600000|2021-01-12 20:00:00|13664.1|13663.2|13663.1|13662.2|13665.9|13664.9|13659.8|13658.3|595
1610481900000|2021-01-12 20:05:00|13663|13662.1|13663.4|13661.9|13663.4|13662.2|13658.4|13657.5|586
1610482200000|2021-01-12 20:10:00|13663.3|13661.8|13660.1|13659.2|13663.4|13661.9|13657.9|13656.7|510
1610482500000|2021-01-12 20:15:00|13660.2|13659.3|13665.7|13664.2|13665.9|13664.8|13659.7|13658.8|530
1610482800000|2021-01-12 20:20:00|13666.3|13664.8|13667|13666.1|13669|13668.1|13664|13663.1|434
1610483100000|2021-01-12 20:25:00|13667.2|13666.3|13668.3|13667.4|13669.4|13668.1|13663.6|13662.7|466
1610483400000|2021-01-12 20:30:00|13668.5|13667|13666|13665.1|13669|13667.7|13664.5|13663.6|371
1610483700000|2021-01-12 20:35:00|13666.1|13665.2|13664.1|13663.2|13667.1|13666.2|13663.6|13662.7|300
1610484000000|2021-01-12 20:40:00|13664|13663.1|13663.8|13662.9|13665|13663.8|13662|13661.1|325
1610484300000|2021-01-12 20:45:00|13664|13663.1|13666.3|13664.8|13666.6|13665.4|13663.8|13662.4|308
1610484600000|2021-01-12 20:50:00|13666.4|13664.9|13665|13664.1|13666.8|13665.5|13664.6|13663.5|336
1610484900000|2021-01-12 20:55:00|13665.1|13664.2|13666.4|13664.9|13668.7|13667.8|13662.8|13661.9|587
1610485200000|2021-01-12 21:00:00|13666.3|13664.8|13668.3|13667.4|13668.9|13667.5|13665.3|13663.9|389
1610485500000|2021-01-12 21:05:00|13668.4|13667.5|13669|13667.5|13669.8|13668.6|13667.7|13666.2|234
1610485800000|2021-01-12 21:10:00|13668.8|13667.3|13667.2|13665.7|13669|13667.5|13667|13665.7|190
1610486100000|2021-01-12 21:15:00|13667.3|13665.8|13666.3|13664.8|13667.4|13666.2|13665.8|13664.6|170
1610486400000|2021-01-12 21:20:00|13666.2|13664.7|13666.1|13664.6|13666.6|13665.2|13665.7|13664.5|137
1610486700000|2021-01-12 21:25:00|13666.2|13664.7|13665.1|13663.6|13666.4|13664.9|13663.5|13662|271
1610487000000|2021-01-12 21:30:00|13664.8|13663.3|13666.9|13666|13667.4|13666.1|13664.8|13663.3|256
1610487300000|2021-01-12 21:35:00|13667|13666.1|13663|13662.1|13667.4|13666.1|13662.9|13661.5|210
1610487600000|2021-01-12 21:40:00|13663.1|13662.2|13664.1|13663.2|13664.2|13663.3|13662.8|13661.7|112
1610487900000|2021-01-12 21:45:00|13664.2|13663.3|13668.7|13667.2|13671.2|13669.7|13664.1|13663|381
1610488200000|2021-01-12 21:50:00|13668.1|13666.6|13666.8|13665.3|13669.1|13667.6|13666.2|13664.4|321
1610488500000|2021-01-12 21:55:00|13667.2|13665|13669.5|13660.2|13670.1|13666.1|13666.8|13660.2|342
1610488800000|2021-01-12 22:00:00|13667.4|13663.4|13667.1|13657.1|13670.2|13663.4|13667.1|13657.1|27
1610489100000|2021-01-12 22:05:00|13667.7|13657.7|13666.4|13656.4|13667.8|13657.8|13666.3|13656.3|124
1610489400000|2021-01-12 22:10:00|13666.5|13656.5|13667|13657|13668.9|13659.7|13665|13655|315
1610489700000|2021-01-12 22:15:00|13667.4|13657.4|13667.9|13657.9|13669.5|13659.5|13664.6|13654.6|388
1610490000000|2021-01-12 22:20:00|13667.8|13657.8|13667.1|13657.1|13669.7|13659.7|13665.6|13655.6|251
1610490300000|2021-01-12 22:25:00|13667.2|13657.2|13666.8|13656.8|13668.6|13658.6|13666.4|13656.4|154
1610490600000|2021-01-12 22:30:00|13666.9|13656.9|13668.7|13658.7|13669.5|13659.5|13666.9|13656.9|217
1610490900000|2021-01-12 22:35:00|13668.8|13658.8|13668.4|13658.4|13669.3|13659.3|13667.3|13657.3|306
1610491200000|2021-01-12 22:40:00|13668.3|13658.3|13667.8|13657.8|13668.7|13658.7|13665.8|13655.8|329
1610491500000|2021-01-12 22:45:00|13667.7|13657.7|13667|13657|13668.3|13659.2|13665.2|13655.5|412
1610491800000|2021-01-12 22:50:00|13667.1|13657.1|13667.2|13657.2|13668.8|13659.6|13665.3|13656.2|394
1610492100000|2021-01-12 22:55:00|13667.3|13657.3|13669|13659.1|13670.5|13662.4|13665|13656.1|229
1610492400000|2021-01-12 23:00:00|13668.8|13658.1|13665.7|13664.2|13669.8|13664.9|13665.3|13658.1|704
1610492700000|2021-01-12 23:05:00|13665.5|13664|13666.1|13664.6|13667|13665|13665.4|13663.9|209
1610493000000|2021-01-12 23:10:00|13666|13664.5|13665.4|13663.9|13667.7|13665.8|13664.4|13662.8|443
1610493300000|2021-01-12 23:15:00|13665.5|13664|13664.2|13662.7|13667.6|13666.1|13662.5|13661|383
1610493600000|2021-01-12 23:20:00|13664|13662.5|13664.4|13662.9|13665|13663.6|13662.7|13661.2|250
1610493900000|2021-01-12 23:25:00|13664.5|13663|13665.1|13663.6|13665.6|13664.5|13664|13662.7|164
1610494200000|2021-01-12 23:30:00|13665.3|13663.8|13665.8|13664.3|13665.8|13664.4|13663.9|13662.6|227
1610494500000|2021-01-12 23:35:00|13665.7|13664.2|13665.7|13664.2|13666.4|13664.5|13664.4|13662.9|178
1610494800000|2021-01-12 23:40:00|13665.6|13664.1|13667.2|13665.7|13667.6|13666.1|13665.6|13664.1|202
1610495100000|2021-01-12 23:45:00|13667.1|13665.6|13667.7|13666.2|13667.9|13666.4|13666.8|13665.6|161
1610495400000|2021-01-12 23:50:00|13667.6|13666.1|13668.6|13667.1|13668.7|13667.2|13667.3|13665.2|242
1610495700000|2021-01-12 23:55:00|13668.5|13667|13667.8|13666.3|13669.9|13668.4|13667.7|13666.2|188
1610496000000|2021-01-13 00:00:00|13667.9|13666.4|13672.9|13671.4|13674.6|13673.3|13667.7|13666.2|593
1610496300000|2021-01-13 00:05:00|13672.8|13671.3|13672.6|13671.1|13674.5|13673|13672|13670.8|321
1610496600000|2021-01-13 00:10:00|13672.5|13671|13674.2|13673.3|13674.6|13673.5|13672.3|13671|238
1610496900000|2021-01-13 00:15:00|13674.1|13673.2|13679.2|13677.7|13679.7|13678.2|13673.9|13672.7|324
1610497200000|2021-01-13 00:20:00|13679.3|13677.8|13678.9|13677.4|13679.3|13677.8|13676.5|13674.7|382
1610497500000|2021-01-13 00:25:00|13678.8|13677.3|13676.9|13675.4|13680.7|13679.5|13676.6|13675.1|454
1610497800000|2021-01-13 00:30:00|13676.8|13675.3|13674.3|13672.8|13677.1|13675.6|13673.5|13672.3|323
1610498100000|2021-01-13 00:35:00|13674.4|13672.9|13673.3|13671.8|13675.7|13674.2|13672.9|13671.4|298
1610498400000|2021-01-13 00:40:00|13673.2|13671.7|13673.5|13672|13675.8|13674.5|13672.3|13670.8|250
1610498700000|2021-01-13 00:45:00|13673.4|13671.9|13675.5|13674|13675.9|13674.5|13671.3|13670|313
1610499000000|2021-01-13 00:50:00|13675.4|13673.9|13670.6|13669.1|13675.4|13674.2|13669.3|13667.8|381
1610499300000|2021-01-13 00:55:00|13670.5|13669|13670.4|13668.9|13672.9|13671.4|13669.9|13668.4|354
1610499600000|2021-01-13 01:00:00|13670.3|13668.8|13670.3|13668.8|13670.7|13669.2|13667.5|13666|439
1610499900000|2021-01-13 01:05:00|13670.4|13668.9|13669.1|13668.2|13670.7|13669.7|13669|13667.6|301
1610500200000|2021-01-13 01:10:00|13669.8|13668.3|13672.5|13671|13673.1|13672|13669.5|13668.1|328
1610500500000|2021-01-13 01:15:00|13672.4|13670.9|13670.1|13668.6|13672.7|13671.5|13670.1|13668.6|400
1610500800000|2021-01-13 01:20:00|13670.2|13668.7|13672.4|13670.9|13673.2|13671.7|13670.1|13668.6|388
1610501100000|2021-01-13 01:25:00|13672.5|13671|13681.3|13679.8|13681.7|13680.2|13672.5|13671|656
1610501400000|2021-01-13 01:30:00|13681.2|13679.7|13681.7|13680.8|13682.4|13681.5|13679|13677.8|615
1610501700000|2021-01-13 01:35:00|13681.8|13680.9|13681.4|13679.9|13682.8|13681.3|13679.7|13678.2|582
1610502000000|2021-01-13 01:40:00|13681.3|13679.8|13680.4|13678.9|13682.5|13681|13678.8|13677.3|598
1610502300000|2021-01-13 01:45:00|13680.3|13678.8|13683.7|13682.2|13683.9|13682.4|13680|13678.8|667
1610502600000|2021-01-13 01:50:00|13683.8|13682.3|13680.4|13678.9|13683.9|13682.4|13678.8|13677.3|464
1610502900000|2021-01-13 01:55:00|13680.3|13678.8|13680.1|13678.6|13682.4|13681.1|13678.3|13676.8|470
1610503200000|2021-01-13 02:00:00|13680|13678.5|13679.3|13677.8|13681.9|13680.4|13677.8|13676.7|578
1610503500000|2021-01-13 02:05:00|13679.2|13677.7|13680.3|13678.8|13680.4|13679.1|13678.1|13676.6|479
1610503800000|2021-01-13 02:10:00|13680.2|13678.7|13681.2|13679.7|13682.2|13681|13679.1|13677.6|438
1610504100000|2021-01-13 02:15:00|13681.3|13679.8|13683.1|13681.6|13683.3|13682|13681|13679.5|343
1610504400000|2021-01-13 02:20:00|13683|13681.5|13685.5|13684.6|13685.9|13684.8|13681.5|13680|366
1610504700000|2021-01-13 02:25:00|13685.2|13684.3|13684.2|13682.7|13685.3|13684.3|13679.1|13677|553
1610505000000|2021-01-13 02:30:00|13684.1|13682.6|13685|13684.1|13685.4|13684.5|13683.9|13682.5|325
1610505300000|2021-01-13 02:35:00|13685.1|13684.2|13684.1|13682.6|13685.3|13684.2|13682.9|13682|312
1610505600000|2021-01-13 02:40:00|13684|13682.5|13683.5|13682.6|13684.3|13683|13682.7|13681.5|315
1610505900000|2021-01-13 02:45:00|13683.6|13682.1|13681.8|13680.3|13684.2|13683.1|13680.7|13679.4|314
1610506200000|2021-01-13 02:50:00|13681.9|13680.4|13681.2|13680.3|13683.4|13682.1|13681|13680|303
1610506500000|2021-01-13 02:55:00|13681.1|13680.2|13681.5|13680|13681.9|13680.8|13678.7|13677.7|457
1610506800000|2021-01-13 03:00:00|13681.2|13679.7|13685.9|13685|13686.6|13685.4|13681.2|13679.7|374
1610507100000|2021-01-13 03:05:00|13686|13685.1|13687|13685.5|13687.1|13685.6|13684.8|13683.6|183
1610507400000|2021-01-13 03:10:00|13687.1|13685.6|13687.2|13685.7|13687.6|13686.2|13686.4|13684.9|364
1610507700000|2021-01-13 03:15:00|13687.3|13685.8|13688.2|13686.7|13688.4|13686.9|13686.1|13684.6|352
1610508000000|2021-01-13 03:20:00|13688.1|13686.6|13688.1|13686.6|13689.9|13688.5|13685.2|13683.8|487
1610508300000|2021-01-13 03:25:00|13687.8|13686.9|13693.2|13691.7|13693.6|13692.1|13687.7|13686.5|460
1610508600000|2021-01-13 03:30:00|13693.1|13691.6|13690.8|13689.9|13693.4|13692|13690.7|13689.4|393
1610508900000|2021-01-13 03:35:00|13691.1|13689.6|13690.8|13689.9|13692.3|13691|13690.7|13689.4|491
1610509200000|2021-01-13 03:40:00|13690.9|13690|13690.4|13689.5|13693.5|13692.1|13687.8|13686.7|369
1610509500000|2021-01-13 03:45:00|13690.5|13689.6|13689.6|13688.1|13690.8|13689.9|13687.5|13686.3|380
1610509800000|2021-01-13 03:50:00|13689.7|13688.2|13690.3|13689.4|13690.7|13689.5|13686.7|13685.6|531
1610510100000|2021-01-13 03:55:00|13690.6|13689.1|13689|13687.5|13691.4|13690.1|13687.6|13686.5|472
1610510400000|2021-01-13 04:00:00|13688.9|13687.4|13687.9|13687|13689|13687.5|13685|13683.8|533
1610510700000|2021-01-13 04:05:00|13688.2|13686.7|13688.4|13686.9|13688.7|13687.2|13686.4|13685.3|434
1610511000000|2021-01-13 04:10:00|13688.3|13686.8|13686.9|13685.4|13689.5|13688|13685.8|13684.3|493
1610511300000|2021-01-13 04:15:00|13687|13685.5|13686.8|13685.3|13688.3|13687|13686.3|13685.2|322
1610511600000|2021-01-13 04:20:00|13686.7|13685.2|13683.4|13682.5|13687.4|13685.9|13683.2|13682.2|449
1610511900000|2021-01-13 04:25:00|13683.5|13682.6|13686|13684.5|13686.3|13684.8|13682.7|13681.5|320
1610512200000|2021-01-13 04:30:00|13686.1|13684.6|13685.5|13684|13686.4|13685.2|13683.9|13682.7|371
1610512500000|2021-01-13 04:35:00|13685.6|13684.7|13686.9|13686|13687.9|13686.6|13684.7|13683.5|275
1610512800000|2021-01-13 04:40:00|13687.3|13685.8|13686.2|13685.3|13687.3|13686.2|13685.8|13684.6|256
1610513100000|2021-01-13 04:45:00|13686.5|13685.6|13687.2|13685.7|13687.7|13686.8|13685.8|13684.7|334
1610513400000|2021-01-13 04:50:00|13687.3|13685.8|13684.7|13683.2|13688.2|13687|13683.3|13682|362
1610513700000|2021-01-13 04:55:00|13684.8|13683.3|13680.2|13678.7|13684.8|13683.8|13679.8|13678.5|371
1610514000000|2021-01-13 05:00:00|13680.1|13678.6|13680.5|13679.6|13683.7|13682.7|13680.1|13678.6|433
1610514300000|2021-01-13 05:05:00|13680.6|13679.7|13681|13679.5|13681.2|13680|13679.3|13678.2|414
1610514600000|2021-01-13 05:10:00|13680.9|13679.4|13681.9|13680.4|13682.5|13681.5|13679.8|13678.3|399
1610514900000|2021-01-13 05:15:00|13682|13680.5|13680.1|13678.6|13682.6|13681.4|13680.1|13678.6|437
1610515200000|2021-01-13 05:20:00|13679.8|13678.9|13679|13677.5|13681.7|13680|13678.2|13676.7|357
1610515500000|2021-01-13 05:25:00|13679.1|13677.6|13680.9|13679.4|13681|13679.5|13678.6|13677.1|321
1610515800000|2021-01-13 05:30:00|13680.8|13679.3|13682.1|13680.6|13682.1|13680.9|13679.9|13678.7|387
1610516100000|2021-01-13 05:35:00|13682|13680.5|13678.6|13677.7|13682.1|13680.9|13678.2|13676.9|239
1610516400000|2021-01-13 05:40:00|13678.9|13677.4|13678|13676.5|13679.5|13678|13676.8|13675.3|333
1610516700000|2021-01-13 05:45:00|13677.9|13676.4|13677.9|13676.4|13678.4|13676.9|13675.2|13674.1|313
1610517000000|2021-01-13 05:50:00|13678|13676.5|13678.5|13677.6|13679.9|13678.7|13678|13676.5|343
1610517300000|2021-01-13 05:55:00|13678.6|13677.7|13677.8|13676.9|13680.5|13679.3|13677.3|13676.1|457
1610517600000|2021-01-13 06:00:00|13677.7|13676.8|13679.6|13678.7|13680.5|13679.3|13676.3|13675.3|432
1610517900000|2021-01-13 06:05:00|13679.7|13678.8|13679.3|13678.4|13680.8|13679.7|13678.6|13677.2|389
1610518200000|2021-01-13 06:10:00|13679.1|13677.6|13678.7|13677.2|13680.1|13678.7|13677.3|13676.1|344
1610518500000|2021-01-13 06:15:00|13678.6|13677.1|13677.4|13676.5|13679.1|13678|13677.3|13676.2|262
1610518800000|2021-01-13 06:20:00|13677.5|13676.6|13680|13679.1|13680.8|13679.9|13677.2|13676|423
1610519100000|2021-01-13 06:25:00|13679.9|13679|13680.6|13679.1|13681|13680|13678.9|13677.5|357
1610519400000|2021-01-13 06:30:00|13680.7|13679.2|13672.6|13671.7|13680.7|13679.2|13672.3|13671.4|487
1610519700000|2021-01-13 06:35:00|13672.5|13671.6|13674.6|13673.7|13675.1|13673.9|13671.4|13670.1|366
1610520000000|2021-01-13 06:40:00|13674.8|13673.3|13672.4|13671.5|13674.9|13673.7|13672.2|13671.2|199
1610520300000|2021-01-13 06:45:00|13672.5|13671.6|13674.2|13673.3|13675.1|13673.7|13672.2|13671.1|467
1610520600000|2021-01-13 06:50:00|13674.1|13673.2|13673.4|13672.5|13676.5|13675.4|13673.3|13672.3|353
1610520900000|2021-01-13 06:55:00|13673.5|13672.6|13675.9|13674.4|13676.8|13675.5|13672.9|13671.7|453
1610521200000|2021-01-13 07:00:00|13675.8|13674.3|13679.5|13678.6|13680.5|13679|13674.5|13673.2|469
1610521500000|2021-01-13 07:05:00|13679.6|13678.7|13678|13676.5|13680.2|13679.2|13676.7|13675.6|264
1610521800000|2021-01-13 07:10:00|13678.1|13676.6|13682.6|13681.7|13683.7|13682.8|13677.5|13676.4|430
1610522100000|2021-01-13 07:15:00|13682.7|13681.8|13685.6|13684.7|13685.9|13684.9|13682.5|13681.6|442
1610522400000|2021-01-13 07:20:00|13685.7|13684.8|13684.8|13683.9|13685.7|13684.8|13682|13681.1|429
1610522700000|2021-01-13 07:25:00|13684.7|13683.8|13693|13692.1|13693.3|13692.1|13683.7|13682.6|570
1610523000000|2021-01-13 07:30:00|13693.2|13692.3|13699.3|13698.4|13700.3|13699.4|13693|13692.1|816
1610523300000|2021-01-13 07:35:00|13699.2|13698.3|13693.8|13692.9|13700.5|13699.6|13693.7|13692.6|650
1610523600000|2021-01-13 07:40:00|13693.6|13692.7|13690.6|13689.7|13694.5|13693.4|13687.5|13686.6|731
1610523900000|2021-01-13 07:45:00|13690.4|13689.5|13693|13692.1|13693.3|13692.2|13689.1|13688.2|455
1610524200000|2021-01-13 07:50:00|13693.1|13692.2|13690.5|13689.6|13696.1|13695|13690.3|13689.4|526
1610524500000|2021-01-13 07:55:00|13690.4|13689.5|13681.3|13680.4|13690.8|13689.9|13681.3|13680|915
1610524800000|2021-01-13 08:00:00|13681.4|13680.5|13669|13668.1|13684.2|13683|13667.7|13666.4|1098
1610525100000|2021-01-13 08:05:00|13668.9|13668|13678.3|13677.4|13681.2|13680.3|13663|13661.5|1117
1610525400000|2021-01-13 08:10:00|13678.2|13677.3|13685.6|13684.7|13687.9|13687|13678|13676.9|770
1610525700000|2021-01-13 08:15:00|13685.7|13684.8|13679.6|13678.1|13688.2|13687.1|13678.5|13677.6|726
1610526000000|2021-01-13 08:20:00|13679.4|13677.9|13684.3|13683.4|13684.9|13684|13678.9|13677.8|837
1610526300000|2021-01-13 08:25:00|13684.2|13683.3|13681.8|13680.3|13687.3|13686.3|13680.8|13679.7|768
1610526600000|2021-01-13 08:30:00|13681.7|13680.2|13678|13677.1|13681.7|13680.6|13677.4|13676.2|810
1610526900000|2021-01-13 08:35:00|13677.9|13677|13682|13681.1|13684.1|13683.1|13677.2|13676.3|923
1610527200000|2021-01-13 08:40:00|13682.1|13681.2|13683.2|13682.3|13684.6|13683.7|13680.8|13679.6|508
1610527500000|2021-01-13 08:45:00|13683.3|13682.4|13677.8|13676.9|13684|13683.1|13677.5|13676.3|901
1610527800000|2021-01-13 08:50:00|13677.7|13676.8|13680.2|13679.3|13684.7|13683.7|13673.1|13671.9|907
1610528100000|2021-01-13 08:55:00|13680.3|13679.4|13686.5|13685|13688.7|13687.8|13677.2|13676.3|815
1610528400000|2021-01-13 09:00:00|13686.3|13684.8|13679.8|13678.9|13686.7|13685.8|13678.8|13677.8|850
1610528700000|2021-01-13 09:05:00|13680.2|13679.3|13680|13678.5|13682.2|13681|13678|13676.8|718
1610529000000|2021-01-13 09:10:00|13679.2|13677.7|13679.9|13679|13684.4|13683.1|13678.6|13677.1|937
1610529300000|2021-01-13 09:15:00|13680|13679.1|13688.2|13687.3|13688.7|13687.8|13679.3|13678.4|848
1610529600000|2021-01-13 09:20:00|13688.1|13687.2|13692.7|13691.8|13693.5|13692.5|13685.8|13684.9|904
1610529900000|2021-01-13 09:25:00|13692.8|13691.9|13698.2|13696.7|13699.7|13698.8|13692.1|13691.2|988
1610530200000|2021-01-13 09:30:00|13697.9|13697|13697.2|13696.3|13701.2|13700.3|13694.2|13692.9|934
1610530500000|2021-01-13 09:35:00|13697.1|13696.2|13694.1|13692.6|13699|13697.5|13693.7|13692.4|861
1610530800000|2021-01-13 09:40:00|13693.7|13692.8|13689.3|13688.4|13694.8|13693.6|13686.7|13685.6|807
1610531100000|2021-01-13 09:45:00|13689.2|13688.3|13693.2|13692.3|13698.1|13696.6|13686.7|13685.8|829
1610531400000|2021-01-13 09:50:00|13694|13693.1|13694.3|13693.4|13698.2|13697.3|13692.4|13691.5|815
1610531700000|2021-01-13 09:55:00|13694.4|13693.5|13690.6|13689.1|13697.2|13696.3|13689.9|13688.7|702
1610532000000|2021-01-13 10:00:00|13690.2|13688.7|13685|13684.1|13692.4|13691.5|13683.7|13682.2|902
1610532300000|2021-01-13 10:05:00|13684.9|13684|13691.1|13690.2|13692.7|13691.5|13684.9|13683.8|666
1610532600000|2021-01-13 10:10:00|13691.2|13690.3|13684.1|13682.6|13694.5|13693.2|13683.5|13682.2|680
1610532900000|2021-01-13 10:15:00|13684|13682.5|13683.9|13683|13685.9|13685|13680.5|13679.3|886
1610533200000|2021-01-13 10:20:00|13683.8|13682.9|13685|13683.5|13688.3|13687.4|13683.4|13682.2|821
1610533500000|2021-01-13 10:25:00|13685.1|13683.6|13678.6|13677.7|13688.1|13687.2|13678.3|13677.2|813
1610533800000|2021-01-13 10:30:00|13678.3|13677.4|13670.7|13669.8|13679|13678|13670.6|13669.7|865
1610534100000|2021-01-13 10:35:00|13670.6|13669.7|13669.3|13667.8|13673.2|13672.3|13665.9|13665|680
1610534400000|2021-01-13 10:40:00|13669.4|13667.9|13674.7|13673.8|13676.5|13675.6|13668.9|13667.6|708
1610534700000|2021-01-13 10:45:00|13674|13673.1|13674.1|13672.6|13677.9|13677|13673.7|13672.5|671
1610535000000|2021-01-13 10:50:00|13674|13672.5|13673|13672.1|13676.9|13676|13672.5|13671.6|450
1610535300000|2021-01-13 10:55:00|13673.1|13672.2|13671.6|13670.1|13673.8|13672.8|13668.6|13667.7|616
1610535600000|2021-01-13 11:00:00|13671.7|13670.2|13668.7|13667.8|13673.2|13672.1|13668.3|13667.4|625
1610535900000|2021-01-13 11:05:00|13668.8|13667.9|13667.6|13666.1|13670|13669.1|13664.7|13663.5|650
1610536200000|2021-01-13 11:10:00|13667.5|13666|13666.1|13665.2|13670.5|13669.5|13663.9|13663|622
1610536500000|2021-01-13 11:15:00|13666.4|13665.5|13662.7|13661.8|13669.1|13668.2|13661.5|13660.1|609
1610536800000|2021-01-13 11:20:00|13662.6|13661.7|13659.7|13658.8|13663.7|13662.8|13657.2|13655.4|707
1610537100000|2021-01-13 11:25:00|13659|13658.1|13661.5|13660.6|13662.3|13661.4|13658.1|13656.8|558
1610537400000|2021-01-13 11:30:00|13661.3|13660.4|13655|13654.1|13661.5|13660.6|13654.2|13653.3|730
1610537700000|2021-01-13 11:35:00|13655.1|13654.2|13658.5|13657.6|13659.2|13657.8|13653.8|13652.5|729
1610538000000|2021-01-13 11:40:00|13658.6|13657.7|13663.9|13663|13665.6|13664.7|13656.4|13655.5|721
1610538300000|2021-01-13 11:45:00|13664.1|13663.2|13667.2|13665.7|13668.3|13667.4|13664.1|13663.2|597
1610538600000|2021-01-13 11:50:00|13666.9|13666|13667.2|13666.3|13671.3|13670.4|13664.7|13663.8|727
1610538900000|2021-01-13 11:55:00|13666.9|13666|13670.4|13669.5|13670.6|13669.6|13665|13664.1|618
1610539200000|2021-01-13 12:00:00|13670.6|13669.7|13675.3|13674.4|13676.2|13675.3|13670.1|13669.2|673
1610539500000|2021-01-13 12:05:00|13675.4|13674.5|13677|13676.1|13678.6|13677.4|13675|13674|485
1610539800000|2021-01-13 12:10:00|13677.1|13676.2|13668.9|13668|13677.2|13676.3|13668.7|13667.6|678
1610540100000|2021-01-13 12:15:00|13668.8|13667.9|13672.8|13671.3|13672.8|13671.5|13665.6|13664.7|777
1610540400000|2021-01-13 12:20:00|13672.7|13671.2|13679.1|13678.2|13679.3|13678.4|13672.7|13671.2|621
1610540700000|2021-01-13 12:25:00|13679|13678.1|13675.6|13674.1|13681.5|13680.3|13674|13672.8|693
1610541000000|2021-01-13 12:30:00|13675.4|13673.9|13679.6|13678.7|13681.1|13680.2|13674.1|13672.7|720
1610541300000|2021-01-13 12:35:00|13679.3|13678.4|13680.5|13679|13682.4|13681.5|13677.7|13676.8|612
1610541600000|2021-01-13 12:40:00|13680.6|13679.1|13681.2|13680.3|13683.2|13682.2|13679.6|13678.5|601
1610541900000|2021-01-13 12:45:00|13681.3|13680.4|13682.7|13681.2|13684.7|13683.8|13680.1|13679|546
1610542200000|2021-01-13 12:50:00|13682.8|13681.3|13683.2|13681.7|13684.7|13683.8|13678.8|13677.9|670
1610542500000|2021-01-13 12:55:00|13683.1|13681.6|13675.2|13674.3|13683.1|13681.6|13675.1|13674.2|882
1610542800000|2021-01-13 13:00:00|13675.1|13674.2|13679.5|13678.6|13681.7|13680.5|13672.7|13671.5|855
1610543100000|2021-01-13 13:05:00|13679.6|13678.7|13673.7|13672.2|13679.6|13678.7|13671.6|13670.7|714
1610543400000|2021-01-13 13:10:00|13673.5|13672.6|13672.5|13671.6|13674.6|13673.3|13670|13669.1|769
1610543700000|2021-01-13 13:15:00|13672.4|13671.5|13673.8|13672.9|13674.8|13673.6|13669.5|13668.6|702
1610544000000|2021-01-13 13:20:00|13674.3|13672.8|13682.5|13681.6|13682.7|13681.8|13673.4|13671.9|838
1610544300000|2021-01-13 13:25:00|13682.6|13681.7|13682.1|13674.8|13683.2|13681.8|13678.4|13674.1|640
1610544600000|2021-01-13 13:30:00|13681.2|13674.7|13693.1|13692.2|13694.4|13693.5|13678.8|13673.4|949
1610544900000|2021-01-13 13:35:00|13693.2|13692.3|13687.8|13686.3|13694.1|13692.9|13686.2|13684.9|981
1610545200000|2021-01-13 13:40:00|13687.6|13686.7|13686.7|13685.2|13690.3|13689.2|13683.5|13682.6|1042
1610545500000|2021-01-13 13:45:00|13686.4|13685.5|13683.7|13682.2|13690.1|13689.2|13680.5|13679.6|1100
1610545800000|2021-01-13 13:50:00|13683.8|13682.3|13684.7|13683.8|13687.5|13686.4|13680.5|13679.6|796
1610546100000|2021-01-13 13:55:00|13685.3|13684.4|13682.6|13681.1|13687.5|13686.6|13677.8|13676.9|762
1610546400000|2021-01-13 14:00:00|13682.5|13681|13679.5|13678|13682.6|13681.2|13674.8|13673.7|853
1610546700000|2021-01-13 14:05:00|13679.4|13677.9|13679.2|13677.7|13683.1|13682.2|13675.6|13674.6|783
1610547000000|2021-01-13 14:10:00|13679.3|13677.8|13679.8|13678.9|13680.3|13679.4|13671.5|13670.6|789
1610547300000|2021-01-13 14:15:00|13679.1|13678.2|13670.7|13669.2|13680.1|13679.2|13670.4|13669.1|971
1610547600000|2021-01-13 14:20:00|13670.6|13669.1|13666.4|13665.5|13671.7|13670.8|13663.1|13661.7|862
1610547900000|2021-01-13 14:25:00|13666.2|13665.3|13650|13649.1|13669.8|13668.9|13646.5|13645|1212
1610548200000|2021-01-13 14:30:00|13650.1|13649.2|13651.4|13650.5|13657.8|13656.3|13648.5|13647.6|1201
1610548500000|2021-01-13 14:35:00|13651.1|13650.2|13657.3|13655.8|13663.7|13662.4|13649.1|13647.9|1204
1610548800000|2021-01-13 14:40:00|13657.4|13655.9|13649.6|13648.7|13657.5|13656.4|13648.7|13647.8|1067
1610549100000|2021-01-13 14:45:00|13649.5|13648.6|13648.2|13646.7|13657.1|13656.2|13646.3|13645.4|1111
1610549400000|2021-01-13 14:50:00|13648.3|13646.8|13654|13652.5|13654.7|13653.8|13648.1|13646.6|908
1610549700000|2021-01-13 14:55:00|13653.9|13652.4|13647.7|13646.8|13654.7|13653.6|13645|13644.1|1095
1610550000000|2021-01-13 15:00:00|13647.6|13646.7|13640.6|13639.7|13649|13647.6|13638.1|13637|1034
1610550300000|2021-01-13 15:05:00|13640.8|13639.9|13650.9|13649.4|13653.9|13652.7|13640.3|13639.2|973
1610550600000|2021-01-13 15:10:00|13650.8|13649.9|13652.6|13651.7|13655.3|13654.2|13646.7|13645.8|828
1610550900000|2021-01-13 15:15:00|13652.7|13651.8|13658.5|13657|13659.4|13658.4|13649.6|13648.3|882
1610551200000|2021-01-13 15:20:00|13658.6|13657.1|13667.1|13666.2|13668.2|13667.3|13655.9|13654.4|1026
1610551500000|2021-01-13 15:25:00|13666.9|13666|13666.8|13665.3|13667.9|13666.9|13662.2|13661.3|799
1610551800000|2021-01-13 15:30:00|13665.7|13664.8|13661.2|13660.3|13665.8|13664.8|13657|13656.1|840
1610552100000|2021-01-13 15:35:00|13661.1|13660.2|13661.4|13660.5|13663|13662.1|13653.1|13652|783
1610552400000|2021-01-13 15:40:00|13661.5|13660.6|13649.1|13647.6|13662.8|13661.6|13647.3|13646.4|785
1610552700000|2021-01-13 15:45:00|13648.9|13647.4|13650.4|13649.5|13653.9|13652.6|13646.4|13645.4|1107
1610553000000|2021-01-13 15:50:00|13650.5|13649.6|13644|13643.1|13650.8|13649.6|13641.5|13640.5|812
1610553300000|2021-01-13 15:55:00|13644.1|13643.2|13637.2|13636.3|13650.3|13648.8|13633.8|13632.6|1392
1610553600000|2021-01-13 16:00:00|13637.3|13636.4|13631.9|13631|13643.8|13642.3|13630.7|13629.6|1165
1610553900000|2021-01-13 16:05:00|13632.6|13631.1|13628.1|13627.2|13636.6|13635.1|13628|13627.1|925
1610554200000|2021-01-13 16:10:00|13628|13627.1|13626.3|13625.4|13631.9|13631|13622|13621.1|845
1610554500000|2021-01-13 16:15:00|13626.4|13625.5|13622.4|13621.5|13628.6|13627.7|13621.8|13620.9|703
1610554800000|2021-01-13 16:20:00|13622.3|13621.4|13628.2|13627.3|13629.4|13628.5|13622.1|13620.9|659
1610555100000|2021-01-13 16:25:00|13628.3|13627.4|13628.3|13627.4|13632|13630.9|13624.6|13623.7|801
1610555400000|2021-01-13 16:30:00|13628.4|13627.5|13629.8|13628.9|13631.3|13630.4|13625.4|13624.2|690
1610555700000|2021-01-13 16:35:00|13629.7|13628.8|13632.7|13631.8|13632.8|13631.9|13628.7|13627.8|567
1610556000000|2021-01-13 16:40:00|13632.1|13631.2|13631|13630.1|13632.6|13631.7|13627.1|13626.2|602
1610556300000|2021-01-13 16:45:00|13630.9|13630|13628.2|13627.3|13631.4|13630.5|13627.3|13626.4|568
1610556600000|2021-01-13 16:50:00|13628.3|13627.4|13631.1|13630.2|13631.8|13630.9|13627|13626.1|581
1610556900000|2021-01-13 16:55:00|13631|13630.1|13630.1|13629.2|13636.2|13635.3|13629.1|13627.7|667
1610557200000|2021-01-13 17:00:00|13630.2|13629.3|13625.4|13624.5|13630.3|13629.4|13623.9|13623|683
1610557500000|2021-01-13 17:05:00|13625.5|13624.6|13624.6|13623.7|13626.5|13625.6|13624.3|13623.3|484
1610557800000|2021-01-13 17:10:00|13624.5|13623.6|13622.4|13621.5|13626.3|13625|13622.2|13621.3|410
1610558100000|2021-01-13 17:15:00|13622.5|13621.6|13614.3|13613.4|13625.7|13624.8|13612.5|13611.3|865
1610558400000|2021-01-13 17:20:00|13614.4|13613.5|13621.6|13620.7|13623.4|13622.5|13614.4|13613.5|811
1610558700000|2021-01-13 17:25:00|13621.9|13621|13628.8|13627.9|13629.3|13628.4|13621.7|13620.8|676
1610559000000|2021-01-13 17:30:00|13628.7|13627.8|13627.3|13626.4|13633.3|13632.4|13624.8|13623.8|650
1610559300000|2021-01-13 17:35:00|13627.4|13626.5|13631.2|13630.3|13632.3|13631.4|13627.3|13626.4|616
1610559600000|2021-01-13 17:40:00|13631.3|13630.4|13633.2|13632.3|13633.5|13632.6|13628.8|13627.9|467
1610559900000|2021-01-13 17:45:00|13633.3|13632.4|13635.8|13634.9|13636.6|13635.4|13629.9|13629|422
1610560200000|2021-01-13 17:50:00|13635.9|13635|13638.3|13637.4|13640.9|13639.8|13631.5|13630.6|518
1610560500000|2021-01-13 17:55:00|13638.5|13637.6|13640|13639.1|13641.4|13640.5|13633.8|13632.9|594
1610560800000|2021-01-13 18:00:00|13639.9|13639|13644.9|13644|13645|13644.1|13639.8|13638.9|630
1610561100000|2021-01-13 18:05:00|13645|13644.1|13649.7|13648.2|13649.9|13649|13644.3|13642.9|782
1610561400000|2021-01-13 18:10:00|13649.8|13648.3|13651.6|13650.7|13652.8|13651.9|13648.8|13647.9|549
1610561700000|2021-01-13 18:15:00|13651.7|13650.8|13645|13644.1|13652.4|13651.5|13644.6|13643.7|498
1610562000000|2021-01-13 18:20:00|13645.3|13643.8|13641.5|13640.6|13645.5|13644.6|13639|13638.1|403
1610562300000|2021-01-13 18:25:00|13641.4|13640.5|13640.3|13638.8|13642.8|13641.9|13638.2|13637.3|393
1610562600000|2021-01-13 18:30:00|13640.4|13638.9|13644.4|13643.5|13646.6|13645.7|13639.2|13638.1|378
1610562900000|2021-01-13 18:35:00|13644.3|13643.4|13644.4|13643.5|13647.4|13646.5|13643.9|13642.6|343
1610563200000|2021-01-13 18:40:00|13644.6|13643.1|13642.9|13642|13646.2|13645.3|13641.7|13640.8|363
1610563500000|2021-01-13 18:45:00|13642.7|13641.8|13637.5|13636|13643.1|13642.2|13637.2|13636|297
1610563800000|2021-01-13 18:50:00|13636.8|13635.9|13635.9|13635|13638|13636.6|13634.8|13633.9|308
1610564100000|2021-01-13 18:55:00|13635.8|13634.9|13632.5|13631.6|13636.8|13635.9|13631.6|13630.7|359
1610564400000|2021-01-13 19:00:00|13633.1|13631.1|13633.8|13632.9|13634.5|13633.6|13631.7|13630.3|469
1610564700000|2021-01-13 19:05:00|13633.9|13633|13632.2|13631.3|13633.9|13633|13629|13628.1|340
1610565000000|2021-01-13 19:10:00|13632|13631.1|13634|13633.1|13634.3|13633.3|13631.7|13630.6|323
1610565300000|2021-01-13 19:15:00|13633.7|13632.8|13637.8|13636.9|13637.8|13636.9|13633.1|13632.2|414
1610565600000|2021-01-13 19:20:00|13637.7|13636.8|13636.7|13635.8|13637.8|13636.9|13633.1|13632.2|433
1610565900000|2021-01-13 19:25:00|13636.6|13635.7|13637.6|13636.7|13638.2|13637.2|13635.5|13634.4|405
1610566200000|2021-01-13 19:30:00|13637.5|13636.6|13638.9|13638|13639.2|13638.3|13637.5|13636.4|216
1610566500000|2021-01-13 19:35:00|13639|13638.1|13640.7|13639.8|13641|13640.1|13638.3|13637.4|238
1610566800000|2021-01-13 19:40:00|13640.6|13639.7|13639.7|13638.8|13642.5|13641.3|13638.8|13637.8|339
1610567100000|2021-01-13 19:45:00|13639.6|13638.7|13638.4|13637.5|13642.2|13641.3|13637.8|13636.9|322
1610567400000|2021-01-13 19:50:00|13638.5|13637.6|13638.4|13637.5|13640.2|13639.3|13638.2|13636.8|257
1610567700000|2021-01-13 19:55:00|13638.2|13637.3|13631|13629.5|13638.2|13637.3|13630.3|13629.4|565
1610568000000|2021-01-13 20:00:00|13630.7|13629.8|13632.5|13631.6|13632.9|13631.8|13630.7|13629.8|339
1610568300000|2021-01-13 20:05:00|13632.6|13631.7|13629.6|13628.7|13633.1|13632.2|13629.2|13628.2|238
1610568600000|2021-01-13 20:10:00|13629.7|13628.8|13635.4|13634.5|13635.4|13634.5|13629.6|13628.5|365
1610568900000|2021-01-13 20:15:00|13635.5|13634.6|13636.8|13635.3|13636.8|13635.3|13633.3|13632.1|282
1610569200000|2021-01-13 20:20:00|13636.7|13635.2|13635.1|13634.2|13636.8|13635.4|13633.5|13632.6|372
1610569500000|2021-01-13 20:25:00|13635|13634.1|13632.5|13631|13635.1|13634.2|13631.1|13629.7|376
1610569800000|2021-01-13 20:30:00|13632.4|13630.9|13629.8|13628.9|13632.6|13631.1|13629.7|13628.3|367
1610570100000|2021-01-13 20:35:00|13629.7|13628.8|13629.9|13628.4|13631.4|13630.3|13628.6|13627.7|358
1610570400000|2021-01-13 20:40:00|13629.8|13628.3|13631|13630.1|13631.5|13630.6|13627.9|13626.5|385
1610570700000|2021-01-13 20:45:00|13630.9|13630|13629|13628.1|13634.1|13632.6|13628.8|13627.9|461
1610571000000|2021-01-13 20:50:00|13628.9|13628|13628.8|13627.9|13630.1|13628.9|13626.2|13625.3|474
1610571300000|2021-01-13 20:55:00|13628.6|13627.7|13631.1|13629.6|13631.4|13630.2|13627.5|13626.4|555
1610571600000|2021-01-13 21:00:00|13631.5|13630|13635.3|13633.8|13636.6|13635.6|13630.3|13628.8|515
1610571900000|2021-01-13 21:05:00|13635.2|13633.7|13634.5|13633.6|13636.5|13635|13634.1|13632.8|266
1610572200000|2021-01-13 21:10:00|13634.6|13633.7|13637.3|13635.8|13638.6|13637.3|13634.3|13632.8|295
1610572500000|2021-01-13 21:15:00|13637.4|13635.9|13637.9|13636.4|13638.6|13637.1|13636.5|13635.2|251
1610572800000|2021-01-13 21:20:00|13637.3|13635.8|13636.8|13635.3|13637.4|13636.2|13635.8|13634.6|197
1610573100000|2021-01-13 21:25:00|13636.7|13635.2|13637.5|13636|13637.9|13636.6|13636|13634.5|240
1610573400000|2021-01-13 21:30:00|13637.4|13635.9|13635.7|13634.8|13637.4|13635.9|13635.6|13634.5|147
1610573700000|2021-01-13 21:35:00|13635.6|13634.7|13634.7|13633.8|13635.7|13634.8|13634.3|13633.1|121
1610574000000|2021-01-13 21:40:00|13634.8|13633.9|13636.7|13635.2|13636.7|13635.2|13634.7|13633.5|168
1610574300000|2021-01-13 21:45:00|13636.5|13635|13633|13631.5|13638.3|13636.8|13631.9|13630|367
1610574600000|2021-01-13 21:50:00|13632.9|13631.4|13637|13635.5|13637.8|13636.3|13632.1|13630.2|329
1610574900000|2021-01-13 21:55:00|13637.1|13635.6|13644.1|13634.1|13644.3|13640.2|13637|13633.3|484
1610575200000|2021-01-13 22:00:00|13645.6|13635.6|13643.5|13633.5|13649.5|13639.5|13643.2|13633.2|45
1610575500000|2021-01-13 22:05:00|13646.6|13636.6|13645.8|13635.8|13650.9|13640.9|13641.9|13631.9|187
1610575800000|2021-01-13 22:10:00|13645.7|13635.7|13647.7|13637.7|13649.2|13639.2|13644.7|13634.7|156
1610576100000|2021-01-13 22:15:00|13649.3|13639.3|13647.7|13637.7|13649.3|13639.3|13645.8|13635.8|193
1610576400000|2021-01-13 22:20:00|13647.6|13637.6|13646.9|13636.9|13648.6|13638.6|13645.7|13635.7|160
1610576700000|2021-01-13 22:25:00|13647.2|13637.2|13649|13639|13652|13642|13645.6|13635.6|264
1610577000000|2021-01-13 22:30:00|13648.9|13638.9|13648.6|13638.6|13650.2|13640.2|13647|13637|269
1610577300000|2021-01-13 22:35:00|13648.5|13638.5|13646.2|13636.2|13652.1|13642.1|13645.7|13635.7|286
1610577600000|2021-01-13 22:40:00|13646.4|13636.4|13646.9|13636.9|13650.3|13640.3|13644.5|13634.5|356
1610577900000|2021-01-13 22:45:00|13648.4|13638.4|13647.7|13637.7|13652.5|13642.5|13645.5|13635.5|300
1610578200000|2021-01-13 22:50:00|13647.8|13637.8|13646.3|13636.3|13650.1|13640.1|13643.4|13633.4|353
1610578500000|2021-01-13 22:55:00|13646.2|13636.2|13646.7|13636.7|13649.2|13639.2|13642.8|13632.8|327
1610578800000|2021-01-13 23:00:00|13646.6|13636.6|13643.4|13633.4|13647.7|13637.7|13638.2|13630.3|1034
1610579100000|2021-01-13 23:05:00|13643.6|13633.6|13643.1|13633.1|13646.8|13638.9|13641.4|13632|1026
1610579400000|2021-01-13 23:10:00|13643.2|13633.2|13643.1|13640.3|13646.3|13640.7|13638.6|13632.5|1156
1610579700000|2021-01-13 23:15:00|13642.9|13640.4|13645.4|13643.9|13645.8|13644.2|13642.3|13640.3|701
1610580000000|2021-01-13 23:20:00|13645.5|13644|13643.4|13641.9|13645.5|13644|13642.5|13640|458
1610580300000|2021-01-13 23:25:00|13643.3|13641.8|13642.4|13640.2|13643.5|13642|13641.3|13639.7|315
1610580600000|2021-01-13 23:30:00|13642.3|13640.5|13643.1|13641.6|13643.2|13641.7|13639.9|13637.5|507
1610580900000|2021-01-13 23:35:00|13643|13641.5|13643.5|13641.3|13644.5|13642.7|13643|13641.1|299
1610581200000|2021-01-13 23:40:00|13643.6|13641.4|13643.4|13641.9|13644.2|13642.5|13642.1|13640.6|331
1610581500000|2021-01-13 23:45:00|13643.1|13641.6|13645.5|13644|13646.1|13644.1|13642.7|13641.2|325
1610581800000|2021-01-13 23:50:00|13645.8|13643.7|13648.5|13647|13651.8|13650.5|13645.3|13643.5|313
1610582100000|2021-01-13 23:55:00|13648.6|13647.1|13648.4|13646.9|13648.7|13647.4|13647.5|13646.3|141
1610582400000|2021-01-14 00:00:00|13648.1|13646.6|13646.1|13644.6|13648.2|13647|13642.9|13641.4|444
1610582700000|2021-01-14 00:05:00|13646|13644.5|13645.2|13643.7|13647.2|13645.7|13643.8|13642.3|274
1610583000000|2021-01-14 00:10:00|13645.3|13643.8|13648.9|13647.4|13649.8|13648.3|13645.3|13643.5|483
1610583300000|2021-01-14 00:15:00|13648.8|13647.3|13650.3|13648.8|13651.2|13649.7|13646.3|13644.8|542
1610583600000|2021-01-14 00:20:00|13650.4|13648.9|13653.2|13652.3|13653.6|13652.4|13650.1|13648.6|411
1610583900000|2021-01-14 00:25:00|13653.3|13652.4|13653.4|13651.9|13654.7|13653.2|13652.6|13651.1|336
1610584200000|2021-01-14 00:30:00|13653.5|13652|13651.8|13650.3|13654|13652.5|13650.2|13648.7|408
1610584500000|2021-01-14 00:35:00|13651.9|13650.4|13651|13649.5|13652|13650.5|13650|13648.7|351
1610584800000|2021-01-14 00:40:00|13650.7|13649.2|13650.1|13648.6|13651.5|13650|13648.9|13647.6|375
1610585100000|2021-01-14 00:45:00|13649.8|13648.9|13650.5|13649|13651.5|13650|13649.4|13647.9|355
1610585400000|2021-01-14 00:50:00|13650.7|13649.2|13649.2|13647.7|13651.5|13650|13648.7|13647.4|339
1610585700000|2021-01-14 00:55:00|13649.4|13647.9|13650.8|13649.3|13651|13649.7|13648.9|13647.4|272
1610586000000|2021-01-14 01:00:00|13650.6|13649.1|13654.1|13652.6|13654.2|13653|13650.3|13648.8|389
1610586300000|2021-01-14 01:05:00|13654.2|13652.7|13652.2|13650.7|13655.2|13654|13651.1|13649.8|414
1610586600000|2021-01-14 01:10:00|13652.1|13650.6|13651|13649.5|13653.3|13651.8|13650.5|13649.1|427
1610586900000|2021-01-14 01:15:00|13650.8|13649.3|13655.6|13654.1|13656.2|13654.7|13649.5|13648|619
1610587200000|2021-01-14 01:20:00|13655.5|13654|13655.3|13653.8|13655.8|13654.7|13653.5|13652.1|476
1610587500000|2021-01-14 01:25:00|13655.2|13653.7|13651.1|13649.6|13655.3|13654|13649.2|13648|408
1610587800000|2021-01-14 01:30:00|13651|13649.5|13652|13650.5|13653.4|13652.3|13650.7|13649.2|416
1610588100000|2021-01-14 01:35:00|13652.1|13650.6|13651.5|13650|13653.3|13651.8|13651.1|13649.6|385
1610588400000|2021-01-14 01:40:00|13651.4|13649.9|13653.6|13652.1|13654.6|13653.1|13650.6|13649.3|327
1610588700000|2021-01-14 01:45:00|13653.7|13652.2|13653.2|13651.7|13654.1|13652.6|13652.1|13650.6|301
1610589000000|2021-01-14 01:50:00|13653.3|13651.8|13651.9|13651|13653.4|13651.9|13650.8|13649.5|419
1610589300000|2021-01-14 01:55:00|13652|13651.1|13651|13649.5|13652.2|13651.2|13649.9|13648.4|290
1610589600000|2021-01-14 02:00:00|13651.1|13649.6|13647.1|13645.6|13651.1|13649.6|13646.9|13645.4|360
1610589900000|2021-01-14 02:05:00|13647|13645.5|13648.4|13646.9|13649|13647.5|13645.1|13643.6|452
1610590200000|2021-01-14 02:10:00|13648.5|13647|13649.3|13647.8|13649.4|13647.9|13647|13645.5|294
1610590500000|2021-01-14 02:15:00|13649.2|13647.7|13649.3|13647.8|13652.5|13651|13649.2|13647.7|540
1610590800000|2021-01-14 02:20:00|13648.8|13647.9|13639.2|13637.7|13650.5|13649|13638.1|13636.6|762
1610591100000|2021-01-14 02:25:00|13639.3|13637.8|13631.8|13630.3|13640|13638.5|13631.1|13629.6|780
1610591400000|2021-01-14 02:30:00|13631.7|13630.2|13619.8|13618.3|13631.8|13630.3|13619.2|13617.7|1160
1610591700000|2021-01-14 02:35:00|13620.1|13618.6|13628.7|13626.6|13628.7|13627.2|13617.1|13615.6|1071
1610592000000|2021-01-14 02:40:00|13628.5|13627|13638.4|13636.9|13638.9|13637.4|13627.6|13625.8|817
1610592300000|2021-01-14 02:45:00|13638.3|13636.8|13640.2|13638.7|13640.3|13638.7|13635.6|13634|723
1610592600000|2021-01-14 02:50:00|13640.5|13638.4|13645.8|13644.3|13646.6|13645.1|13639.4|13637.3|596
1610592900000|2021-01-14 02:55:00|13646.1|13644.6|13642.3|13640.8|13648.8|13647.3|13641.5|13640|671
1610593200000|2021-01-14 03:00:00|13642.2|13640.7|13639.5|13638|13643.2|13641.7|13639.2|13637.7|649
1610593500000|2021-01-14 03:05:00|13639.6|13638.1|13635|13633.5|13641.8|13640.3|13634.8|13633.3|683
1610593800000|2021-01-14 03:10:00|13634.9|13633.4|13636.2|13634.7|13639.2|13637.7|13634.5|13633|698
1610594100000|2021-01-14 03:15:00|13636.3|13634.8|13637.2|13635.7|13638.4|13637|13635.4|13633.9|449
1610594400000|2021-01-14 03:20:00|13637.1|13635.6|13635.3|13633.8|13637.3|13635.9|13634.7|13633.4|394
1610594700000|2021-01-14 03:25:00|13635.4|13633.9|13631.3|13629.8|13636.8|13635.3|13629.7|13628.2|487
1610595000000|2021-01-14 03:30:00|13631.4|13629.9|13630.7|13629.2|13632.4|13631.1|13629.2|13627.7|574
1610595300000|2021-01-14 03:35:00|13630.6|13629.1|13636.5|13635|13637.4|13635.9|13630.6|13629.1|463
1610595600000|2021-01-14 03:40:00|13636.4|13634.9|13637.1|13635.6|13637.3|13635.8|13635.9|13634.5|323
1610595900000|2021-01-14 03:45:00|13637.3|13635.8|13636.3|13634.8|13637.3|13635.9|13633.6|13632.6|480
1610596200000|2021-01-14 03:50:00|13636.4|13634.9|13638.8|13637.3|13639.2|13638.1|13636.3|13634.8|310
1610596500000|2021-01-14 03:55:00|13638.7|13637.2|13637.3|13635.8|13641.4|13639.9|13636.9|13635.4|369
1610596800000|2021-01-14 04:00:00|13637.7|13636.2|13638.4|13636.9|13638.9|13637.4|13636.8|13635.3|381
1610597100000|2021-01-14 04:05:00|13638.3|13636.8|13640.6|13639.1|13641.3|13639.8|13635.5|13634|495
1610597400000|2021-01-14 04:10:00|13640.5|13639|13640.7|13639.2|13642.3|13641|13640.3|13638.8|273
1610597700000|2021-01-14 04:15:00|13640.8|13639.3|13639.2|13637.7|13642.6|13641.2|13639.1|13637.6|267
1610598000000|2021-01-14 04:20:00|13639.3|13637.8|13640.6|13639.1|13642|13640.9|13638.5|13637|311
1610598300000|2021-01-14 04:25:00|13640.8|13639.3|13641.7|13640.2|13643.5|13642.3|13640.6|13639.1|280
1610598600000|2021-01-14 04:30:00|13642|13640.5|13640.1|13638.6|13642.6|13641.4|13639.7|13638.2|267
1610598900000|2021-01-14 04:35:00|13639.8|13638.3|13639.9|13638.4|13640.5|13639|13638.7|13637.2|213
1610599200000|2021-01-14 04:40:00|13639.8|13638.3|13637.5|13636|13639.9|13638.4|13636.8|13635.6|376
1610599500000|2021-01-14 04:45:00|13637.4|13635.9|13639.8|13638.3|13640.6|13639.1|13637.3|13635.8|321
1610599800000|2021-01-14 04:50:00|13639.7|13638.2|13638.6|13637.1|13640.6|13639.1|13638.5|13637|383
1610600100000|2021-01-14 04:55:00|13638.7|13637.2|13641.6|13640.1|13643.6|13642.1|13638|13636.6|382
1610600400000|2021-01-14 05:00:00|13641.5|13640|13637.2|13635.7|13642.2|13640.8|13636|13634.5|589
1610600700000|2021-01-14 05:05:00|13637.3|13635.8|13638.3|13636.8|13638.6|13637.7|13636.6|13635.1|523
1610601000000|2021-01-14 05:10:00|13638.4|13636.9|13635|13634.1|13638.8|13637.3|13635|13633.8|482
1610601300000|2021-01-14 05:15:00|13635.1|13634.2|13635.2|13633.7|13636.4|13635.1|13634.1|13632.6|466
1610601600000|2021-01-14 05:20:00|13635.3|13633.8|13633.3|13631.8|13638.5|13637.2|13632.9|13631.4|536
1610601900000|2021-01-14 05:25:00|13633.2|13631.7|13633.1|13631.6|13636.6|13635.2|13633|13631.5|568
1610602200000|2021-01-14 05:30:00|13632.8|13631.3|13629.2|13627.7|13633.7|13632.4|13629.1|13627.6|550
1610602500000|2021-01-14 05:35:00|13629.1|13627.6|13635.1|13633.6|13635.3|13633.8|13629|13627.5|538
1610602800000|2021-01-14 05:40:00|13635.2|13633.7|13632.3|13630.8|13635.5|13634.4|13631.9|13630.7|447
1610603100000|2021-01-14 05:45:00|13632.4|13630.9|13635.9|13634.4|13637.6|13636.4|13631.7|13630.7|411
1610603400000|2021-01-14 05:50:00|13635.8|13634.3|13634.7|13633.2|13637.3|13635.8|13634.1|13632.6|538
1610603700000|2021-01-14 05:55:00|13634.6|13633.1|13640.1|13638.6|13642|13640.7|13634.2|13633|833
1610604000000|2021-01-14 06:00:00|13640.2|13638.7|13635.9|13634.4|13640.9|13639.4|13634.2|13633.1|586
1610604300000|2021-01-14 06:05:00|13636|13634.5|13637.2|13635.7|13637.4|13635.9|13634.1|13632.7|364
1610604600000|2021-01-14 06:10:00|13637.3|13635.8|13640.9|13639.4|13641.8|13640.3|13637|13635.6|430
1610604900000|2021-01-14 06:15:00|13641.3|13639.8|13637.3|13635.8|13642.2|13640.7|13635.6|13634.1|591
1610605200000|2021-01-14 06:20:00|13637.4|13635.9|13631.1|13629.6|13637.6|13636.1|13630.8|13629.5|413
1610605500000|2021-01-14 06:25:00|13631.2|13629.7|13631.4|13629.9|13633.1|13631.6|13630.2|13629.3|513
1610605800000|2021-01-14 06:30:00|13631.5|13630|13632.2|13630.7|13633.7|13632.4|13630|13628.6|477
1610606100000|2021-01-14 06:35:00|13632|13631.1|13635.5|13634|13636.6|13635.1|13631.8|13630.5|531
1610606400000|2021-01-14 06:40:00|13635.4|13633.9|13634.9|13633.4|13638.6|13637.4|13633.4|13631.9|633
1610606700000|2021-01-14 06:45:00|13634.8|13633.3|13636|13634.5|13637.4|13636.2|13634.6|13633.2|878
1610607000000|2021-01-14 06:50:00|13636.2|13634.7|13635.2|13633.7|13638.2|13636.7|13634.6|13633.4|572
1610607300000|2021-01-14 06:55:00|13635.3|13633.8|13636.8|13635.3|13638.6|13637.2|13634.6|13633.5|595
1610607600000|2021-01-14 07:00:00|13636.7|13635.2|13631|13630.1|13638.6|13637.1|13629.9|13628.6|525
1610607900000|2021-01-14 07:05:00|13630.9|13630|13630.5|13629.6|13633.1|13632.2|13629.3|13628.4|587
1610608200000|2021-01-14 07:10:00|13630.6|13629.7|13639|13638.1|13639.9|13638.9|13629|13627.5|767
1610608500000|2021-01-14 07:15:00|13638.8|13637.9|13636|13634.5|13640.6|13639.7|13632.8|13631.6|563
1610608800000|2021-01-14 07:20:00|13636.1|13634.6|13636.2|13635.3|13637.6|13636.4|13633.1|13631.6|668
1610609100000|2021-01-14 07:25:00|13636.1|13635.2|13646.6|13645.1|13646.8|13645.4|13635.9|13634.7|654
1610609400000|2021-01-14 07:30:00|13646.7|13645.2|13649|13648.1|13649.4|13648.5|13640.3|13639.4|707
1610609700000|2021-01-14 07:35:00|13648.9|13647.4|13651.3|13649.8|13653.1|13652.2|13647.5|13646.2|645
1610610000000|2021-01-14 07:40:00|13651.4|13649.9|13645.7|13644.8|13651.7|13650.4|13645.5|13644.1|590
1610610300000|2021-01-14 07:45:00|13645.8|13644.9|13644.4|13642.9|13648.6|13647.4|13642.7|13641.8|533
1610610600000|2021-01-14 07:50:00|13644.8|13643.3|13649.4|13648.5|13649.4|13648.5|13640.6|13639.1|817
1610610900000|2021-01-14 07:55:00|13649.6|13648.7|13657.3|13655.8|13659|13657.8|13649.4|13648.5|814
1610611200000|2021-01-14 08:00:00|13657.4|13655.9|13663.2|13662.3|13664.6|13663.7|13652.7|13651.2|980
1610611500000|2021-01-14 08:05:00|13663.1|13662.2|13676.8|13675.3|13679.7|13678.2|13663|13662.1|941
1610611800000|2021-01-14 08:10:00|13676.3|13675.4|13665.6|13664.1|13681.4|13680|13664.8|13663.8|1089
1610612100000|2021-01-14 08:15:00|13665.9|13664.4|13669.9|13668.4|13674|13672.7|13664.6|13663.7|982
1610612400000|2021-01-14 08:20:00|13669.6|13668.1|13667|13666.1|13670.2|13669.2|13664.4|13663.5|895
1610612700000|2021-01-14 08:25:00|13667.1|13666.2|13663.5|13662|13667.7|13666.8|13662.1|13661.2|814
1610613000000|2021-01-14 08:30:00|13663.4|13661.9|13662|13660.5|13665.7|13664.6|13660.1|13659.2|908
1610613300000|2021-01-14 08:35:00|13662.1|13660.6|13658.9|13657.4|13663.4|13662.4|13656.3|13654.9|892
1610613600000|2021-01-14 08:40:00|13658.8|13657.3|13661.5|13660|13666.8|13665.8|13658.5|13657|695
1610613900000|2021-01-14 08:45:00|13661.6|13660.1|13657.4|13655.9|13662|13660.9|13654.7|13653.8|732
1610614200000|2021-01-14 08:50:00|13657.3|13655.8|13667.4|13665.9|13671|13669.8|13656.3|13655.3|856
1610614500000|2021-01-14 08:55:00|13667.3|13665.8|13660.2|13658.7|13667.4|13666.5|13658.9|13658|916
1610614800000|2021-01-14 09:00:00|13660.1|13658.6|13659.9|13659|13661.3|13660.4|13655.2|13654.3|856
1610615100000|2021-01-14 09:05:00|13660|13659.1|13654.3|13652.8|13661.6|13660.7|13653.9|13652.6|749
1610615400000|2021-01-14 09:10:00|13654.2|13652.7|13650.5|13649.6|13654.2|13653|13650|13649.1|680
1610615700000|2021-01-14 09:15:00|13650.4|13649.5|13650.9|13650|13652.1|13651.2|13645.2|13644.3|701
1610616000000|2021-01-14 09:20:00|13650.8|13649.9|13653.1|13652.2|13656.6|13655.2|13647.3|13646.4|675
1610616300000|2021-01-14 09:25:00|13652.9|13652|13635.9|13635|13652.9|13652|13635.9|13635|778
1610616600000|2021-01-14 09:30:00|13636.2|13635.3|13645.5|13644.6|13645.7|13644.8|13633.7|13632.8|858
1610616900000|2021-01-14 09:35:00|13645.4|13644.5|13646.2|13644.7|13647.4|13646.2|13641.1|13640.2|689
1610617200000|2021-01-14 09:40:00|13646.3|13644.8|13643.7|13642.8|13648.5|13647|13643.4|13642.5|829
1610617500000|2021-01-14 09:45:00|13644|13643.1|13653.6|13652.7|13653.7|13652.8|13642.7|13641.8|601
1610617800000|2021-01-14 09:50:00|13653.7|13652.8|13654|13653.1|13654.2|13653.3|13650.5|13649.4|714
1610618100000|2021-01-14 09:55:00|13654.1|13653.2|13652.8|13651.9|13655.4|13654.5|13650.4|13649.4|653
1610618400000|2021-01-14 10:00:00|13652.6|13651.7|13652.4|13651.5|13657|13656.1|13649.3|13648.4|715
1610618700000|2021-01-14 10:05:00|13652.5|13651.6|13650.9|13649.4|13652.8|13651.9|13648.7|13647.6|696
1610619000000|2021-01-14 10:10:00|13650.7|13649.8|13650.6|13649.7|13652.7|13651.8|13647.2|13646.3|556
1610619300000|2021-01-14 10:15:00|13650.7|13649.8|13656.7|13655.8|13657.2|13656.3|13650.7|13649.8|583
1610619600000|2021-01-14 10:20:00|13656.6|13655.7|13655|13654.1|13659.5|13658.4|13653.7|13652.8|665
1610619900000|2021-01-14 10:25:00|13655.1|13654.2|13653.9|13652.4|13656|13655.1|13651.9|13651|649
1610620200000|2021-01-14 10:30:00|13654.2|13652.7|13655.1|13654.2|13657.2|13655.9|13649.5|13648.2|602
1610620500000|2021-01-14 10:35:00|13655.6|13654.7|13656.4|13654.9|13657.4|13656.5|13652.4|13651.5|567
1610620800000|2021-01-14 10:40:00|13656.5|13655|13661|13660.1|13662.6|13661.7|13656.4|13654.9|620
1610621100000|2021-01-14 10:45:00|13661.1|13660.2|13659.2|13657.7|13663|13662.1|13657.1|13656.2|562
1610621400000|2021-01-14 10:50:00|13659.4|13657.9|13656.4|13655.5|13659.8|13658.5|13655.3|13654.1|656
1610621700000|2021-01-14 10:55:00|13656.9|13656|13653.3|13651.8|13657.2|13656.3|13650.8|13649.9|527
1610622000000|2021-01-14 11:00:00|13653.2|13651.7|13654.1|13653.2|13655.2|13654.3|13650.5|13649.4|613
1610622300000|2021-01-14 11:05:00|13654|13653.1|13654.6|13653.1|13658.1|13656.9|13651|13650.1|710
1610622600000|2021-01-14 11:10:00|13654.7|13653.2|13651.1|13650.2|13654.8|13653.5|13649.4|13648.1|634
1610622900000|2021-01-14 11:15:00|13651|13650.1|13649.7|13648.8|13653.1|13652.2|13648.2|13647.3|704
1610623200000|2021-01-14 11:20:00|13649.6|13648.7|13654.7|13653.8|13654.9|13653.9|13648.3|13647.4|625
1610623500000|2021-01-14 11:25:00|13654.6|13653.7|13645.8|13644.9|13655.1|13654|13642.2|13641.3|679
1610623800000|2021-01-14 11:30:00|13645.9|13645|13646|13645.1|13646.2|13645.3|13640.8|13639.9|630
1610624100000|2021-01-14 11:35:00|13645.9|13645|13645.6|13644.1|13648.4|13647.5|13643.7|13642.8|547
1610624400000|2021-01-14 11:40:00|13645.7|13644.2|13644.4|13643.5|13646.3|13645|13642.6|13641.4|533
1610624700000|2021-01-14 11:45:00|13644.5|13643.6|13645.6|13644.1|13648.4|13647.5|13642.4|13641.5|619
1610625000000|2021-01-14 11:50:00|13645.5|13644|13645.9|13645|13649.1|13647.8|13644.9|13643.7|668
1610625300000|2021-01-14 11:55:00|13646|13645.1|13649.2|13647.7|13650.3|13649.1|13645.6|13644.7|725
1610625600000|2021-01-14 12:00:00|13649.1|13648.2|13649.3|13648.4|13653.3|13652.4|13648.8|13647.9|737
1610625900000|2021-01-14 12:05:00|13649.2|13648.3|13650.4|13649.5|13654|13653.1|13648.8|13647.9|676
1610626200000|2021-01-14 12:10:00|13650.3|13649.4|13656.1|13655.2|13657.4|13656.5|13649.8|13648.8|552
1610626500000|2021-01-14 12:15:00|13656|13655.1|13654.8|13653.9|13658.7|13657.8|13654.6|13653.7|478
1610626800000|2021-01-14 12:20:00|13654.7|13653.8|13651.4|13650.5|13657.3|13656.2|13650.3|13649.4|649
1610627100000|2021-01-14 12:25:00|13651.3|13650.4|13652.1|13650.6|13652.8|13651.9|13649.3|13648.4|689
1610627400000|2021-01-14 12:30:00|13652.2|13650.7|13655.3|13654.4|13657.6|13656.7|13649.8|13648.7|867
1610627700000|2021-01-14 12:35:00|13655.2|13654.3|13655|13653.5|13655.8|13654.9|13648.8|13647.9|805
1610628000000|2021-01-14 12:40:00|13654.9|13653.4|13650.9|13650|13656.4|13655.3|13649.9|13649|623
1610628300000|2021-01-14 12:45:00|13651.1|13650.2|13649.7|13648.8|13652.6|13651.6|13648.9|13648|691
1610628600000|2021-01-14 12:50:00|13649.4|13648.5|13647.2|13646.3|13650.5|13649.6|13645.6|13644.7|538
1610628900000|2021-01-14 12:55:00|13646.9|13646|13636.4|13635.5|13647.6|13646.7|13635.3|13633.9|909
1610629200000|2021-01-14 13:00:00|13636.3|13635.4|13631.6|13630.1|13638.9|13637.7|13629.5|13628.1|1237
1610629500000|2021-01-14 13:05:00|13631.3|13630.4|13629.7|13628.2|13632.9|13631.7|13625.7|13624.8|1080
1610629800000|2021-01-14 13:10:00|13629.4|13627.9|13631.4|13630.5|13635.3|13634.4|13627.9|13626.4|949
1610630100000|2021-01-14 13:15:00|13631.3|13630.4|13632.1|13631.2|13632.4|13631.5|13625.8|13624.9|898
1610630400000|2021-01-14 13:20:00|13631.7|13630.8|13633.1|13632.2|13635.5|13634.6|13627.5|13626.2|905
1610630700000|2021-01-14 13:25:00|13633.2|13632.3|13628.5|13620.1|13633.4|13632.5|13621.3|13620.1|765
1610631000000|2021-01-14 13:30:00|13630.1|13620.8|13625.7|13624.2|13631|13626.3|13622.4|13620.4|884
1610631300000|2021-01-14 13:35:00|13625.8|13624.3|13630|13629.1|13631.2|13630.3|13623.8|13622.9|800
1610631600000|2021-01-14 13:40:00|13630.1|13629.2|13631.7|13630.8|13632.4|13631.3|13625.7|13624.2|677
1610631900000|2021-01-14 13:45:00|13631.6|13630.7|13635.7|13634.8|13638.5|13637.6|13630.3|13629.4|842
1610632200000|2021-01-14 13:50:00|13636.1|13634.6|13629.5|13628.6|13636.1|13634.9|13626.4|13625.5|723
1610632500000|2021-01-14 13:55:00|13629.6|13628.7|13627.9|13626.4|13634.6|13633.7|13625.9|13625|779
1610632800000|2021-01-14 14:00:00|13627.7|13626.2|13628.9|13628|13631.3|13630.4|13624.3|13623.4|715
1610633100000|2021-01-14 14:05:00|13629|13628.1|13629.4|13627.9|13631.1|13630.2|13625.1|13624.1|736
1610633400000|2021-01-14 14:10:00|13629|13628.1|13627.8|13626.9|13629.3|13628.4|13624.1|13622.9|683
1610633700000|2021-01-14 14:15:00|13627.9|13627|13627.8|13626.9|13630.3|13629.4|13624.8|13623.9|775
1610634000000|2021-01-14 14:20:00|13627.9|13627|13632.3|13631.4|13632.6|13631.7|13624.7|13623.8|717
1610634300000|2021-01-14 14:25:00|13632.4|13631.5|13646.1|13645.2|13647.5|13646.3|13631.6|13630.7|1019
1610634600000|2021-01-14 14:30:00|13645.8|13644.9|13647.5|13646.6|13649.8|13648.9|13642.8|13641.6|1083
1610634900000|2021-01-14 14:35:00|13647.7|13646.8|13651.5|13650|13653.8|13652.3|13642.9|13642|997
1610635200000|2021-01-14 14:40:00|13651.6|13650.1|13652.9|13652|13658.8|13657.9|13646.9|13646|1173
1610635500000|2021-01-14 14:45:00|13653|13652.1|13650.7|13649.8|13653.8|13652.7|13645.4|13644.5|888
1610635800000|2021-01-14 14:50:00|13650.6|13649.7|13652.6|13651.7|13656.1|13655.2|13648.7|13647.8|760
1610636100000|2021-01-14 14:55:00|13652.7|13651.8|13651.7|13650.2|13653.2|13652.3|13647.4|13646.5|765
1610636400000|2021-01-14 15:00:00|13651|13650.1|13646.5|13645.6|13653.7|13652.5|13639.5|13638.6|905
1610636700000|2021-01-14 15:05:00|13646.6|13645.7|13651|13649.5|13652|13651.1|13640.8|13639.8|924
1610637000000|2021-01-14 15:10:00|13651.3|13650.1|13654.6|13653.7|13659.1|13658.2|13648.1|13647.2|906
1610637300000|2021-01-14 15:15:00|13654.5|13653.6|13657.9|13657|13659|13658|13650.9|13650|959
1610637600000|2021-01-14 15:20:00|13658.1|13657.2|13663.4|13662.5|13664.3|13663.4|13656.3|13655.4|877
1610637900000|2021-01-14 15:25:00|13663.2|13662.3|13662.9|13662|13664.6|13663.7|13659.6|13658.6|868
1610638200000|2021-01-14 15:30:00|13662.7|13661.8|13670.6|13669.7|13672.4|13671.5|13662|13661.1|1010
1610638500000|2021-01-14 15:35:00|13670.4|13669.5|13665.6|13664.7|13671.7|13670.8|13664.1|13663.2|855
1610638800000|2021-01-14 15:40:00|13665.5|13664.6|13664.1|13663.2|13669.8|13668.9|13662.3|13661.4|779
1610639100000|2021-01-14 15:45:00|13664|13663.1|13668.7|13667.8|13675|13674.1|13663.5|13662.5|861
1610639400000|2021-01-14 15:50:00|13668.8|13667.9|13673.6|13672.7|13677|13676.1|13668.4|13667.5|795
1610639700000|2021-01-14 15:55:00|13673.4|13672.5|13680.5|13679.6|13684.4|13683.5|13669.5|13668.5|1036
1610640000000|2021-01-14 16:00:00|13680.6|13679.7|13677.8|13676.9|13680.9|13680|13673.7|13672.8|978
1610640300000|2021-01-14 16:05:00|13677.9|13677|13674.4|13673.5|13679.1|13678.2|13668.3|13667.2|853
1610640600000|2021-01-14 16:10:00|13673.5|13672.6|13685.8|13684.9|13687.7|13686.8|13671.4|13670.3|834
1610640900000|2021-01-14 16:15:00|13685.7|13684.8|13687.4|13686.5|13688.9|13688|13681.5|13680.5|838
1610641200000|2021-01-14 16:20:00|13687.5|13686.6|13688.9|13688|13691.9|13691|13684.4|13683.5|665
1610641500000|2021-01-14 16:25:00|13688.6|13687.7|13693.3|13691.8|13694.3|13692.8|13686.7|13685.8|614
1610641800000|2021-01-14 16:30:00|13693.4|13691.9|13685.7|13684.8|13693.4|13692.2|13685.4|13684.5|665
1610642100000|2021-01-14 16:35:00|13685.8|13684.9|13680.7|13679.8|13685.9|13685|13679.8|13678.6|649
1610642400000|2021-01-14 16:40:00|13680.8|13679.9|13680.1|13679.2|13686.3|13685.4|13679.6|13678.7|698
1610642700000|2021-01-14 16:45:00|13680.5|13679.6|13682|13681.1|13684.5|13683.6|13676.7|13675.8|753
1610643000000|2021-01-14 16:50:00|13681.9|13681|13683.8|13682.9|13686.3|13685.4|13681.8|13680.9|519
1610643300000|2021-01-14 16:55:00|13683.7|13682.8|13689.9|13689|13691|13690.1|13683.7|13682.8|544
1610643600000|2021-01-14 17:00:00|13690|13689.1|13689.1|13688.2|13694.1|13693.2|13687.9|13687|635
1610643900000|2021-01-14 17:05:00|13689.2|13688.3|13686.3|13685.4|13689.8|13688.9|13685.4|13684|566
1610644200000|2021-01-14 17:10:00|13686.1|13685.2|13682|13681.1|13686.6|13685.6|13681.1|13680.2|501
1610644500000|2021-01-14 17:15:00|13682.3|13681.4|13677.4|13676.5|13684.3|13683.4|13677.2|13676.3|506
1610644800000|2021-01-14 17:20:00|13677.5|13676.6|13677.6|13676.7|13678.2|13677.3|13676.1|13675|459
1610645100000|2021-01-14 17:25:00|13677.7|13676.8|13677.4|13675.9|13679.4|13678.5|13677.2|13675.9|371
1610645400000|2021-01-14 17:30:00|13677.6|13676.1|13683.9|13683|13685.2|13684.3|13676.8|13675.6|441
1610645700000|2021-01-14 17:35:00|13683.8|13682.9|13683.1|13682.2|13684.5|13683.6|13682.3|13681.4|393
1610646000000|2021-01-14 17:40:00|13683.2|13682.3|13686.3|13685.4|13688.5|13687.6|13681.9|13681|500
1610646300000|2021-01-14 17:45:00|13686.4|13685.5|13690.7|13689.2|13691.7|13690.2|13684.7|13683.8|580
1610646600000|2021-01-14 17:50:00|13690.6|13689.1|13697.5|13696.6|13698.3|13697.4|13690.1|13689|878
1610646900000|2021-01-14 17:55:00|13697.7|13696.2|13689.9|13688.4|13711.1|13709.6|13689.8|13688.3|1145
1610647200000|2021-01-14 18:00:00|13690|13688.5|13686.6|13685.1|13692.5|13691.6|13685.6|13684.7|832
1610647500000|2021-01-14 18:05:00|13686.5|13685|13693.1|13691.6|13693.6|13692.1|13685.3|13684.3|679
1610647800000|2021-01-14 18:10:00|13693.2|13691.7|13687.3|13686.4|13694|13693.1|13684.8|13683.4|620
1610648100000|2021-01-14 18:15:00|13687.5|13686.6|13681|13679.5|13687.5|13686.6|13680.6|13679.2|735
1610648400000|2021-01-14 18:20:00|13680.9|13679.4|13681.5|13680|13695.6|13693.7|13670.5|13669|1134
1610648700000|2021-01-14 18:25:00|13681.4|13679.9|13674.7|13673.8|13683.6|13682.1|13673.9|13672.7|1041
1610649000000|2021-01-14 18:30:00|13674.6|13673.7|13677.7|13676.2|13677.9|13676.6|13672.8|13671.3|610
1610649300000|2021-01-14 18:35:00|13677.6|13676.1|13674|13672.5|13678.3|13676.9|13670.2|13669.3|522
1610649600000|2021-01-14 18:40:00|13674.1|13672.6|13673.9|13672.4|13674.9|13673.7|13671.4|13670.1|513
1610649900000|2021-01-14 18:45:00|13674|13672.5|13675.3|13674.4|13676.4|13675.5|13672.3|13671.4|668
1610650200000|2021-01-14 18:50:00|13675.4|13674.5|13675.3|13674.4|13677.5|13676.3|13674.3|13673|511
1610650500000|2021-01-14 18:55:00|13675.2|13674.3|13674.3|13672.8|13676.1|13675|13672|13670.9|578
1610650800000|2021-01-14 19:00:00|13674.2|13672.7|13675.8|13674.9|13677.2|13676.3|13672.2|13671|537
1610651100000|2021-01-14 19:05:00|13675.7|13674.8|13677.3|13675.8|13677.6|13676.6|13674.6|13673.7|350
1610651400000|2021-01-14 19:10:00|13677|13676.1|13678.3|13676.8|13679.2|13677.8|13675.9|13675|405
1610651700000|2021-01-14 19:15:00|13678.2|13677.3|13678.4|13677.5|13678.7|13677.8|13677.2|13676.3|349
1610652000000|2021-01-14 19:20:00|13678.5|13677.6|13677.7|13676.8|13679.5|13678.6|13676.2|13675.3|289
1610652300000|2021-01-14 19:25:00|13677.6|13676.7|13678|13676.5|13678.2|13676.9|13675.6|13674.7|357
1610652600000|2021-01-14 19:30:00|13678.2|13676.7|13679.9|13679|13680.4|13679.5|13677.1|13675.6|341
1610652900000|2021-01-14 19:35:00|13680|13679.1|13679.4|13677.9|13680.6|13679.7|13678.8|13677.6|325
1610653200000|2021-01-14 19:40:00|13679.2|13677.7|13679.3|13678.4|13680.1|13679.2|13676.8|13675.9|251
1610653500000|2021-01-14 19:45:00|13679.4|13678.5|13678.3|13676.8|13680.2|13679.3|13677.2|13675.7|269
1610653800000|2021-01-14 19:50:00|13678.2|13676.7|13680.2|13679.3|13680.5|13679.6|13677.1|13676.2|335
1610654100000|2021-01-14 19:55:00|13680.5|13679.6|13682.4|13680.9|13683.4|13682.2|13679.4|13678.2|487
1610654400000|2021-01-14 20:00:00|13682.5|13681|13686.5|13685|13686.7|13685.6|13681.2|13680.3|458
1610654700000|2021-01-14 20:05:00|13686.6|13685.1|13690.8|13689.9|13691.1|13690|13684|13683.1|429
1610655000000|2021-01-14 20:10:00|13690.9|13690|13686.8|13685.9|13692|13690.9|13685.4|13684.2|437
1610655300000|2021-01-14 20:15:00|13687.4|13685.8|13682.8|13681.3|13687.6|13686.2|13682|13681|420
1610655600000|2021-01-14 20:20:00|13682.4|13681.5|13686.7|13685.2|13687.7|13686.8|13682.4|13681|520
1610655900000|2021-01-14 20:25:00|13686.5|13685.6|13687.9|13686.4|13688|13686.8|13684.7|13683.5|434
1610656200000|2021-01-14 20:30:00|13688.1|13686.6|13691.8|13690.9|13692.7|13691.8|13687.7|13686.6|489
1610656500000|2021-01-14 20:35:00|13692.1|13690.6|13696.5|13695|13696.5|13695|13690.6|13689.4|477
1610656800000|2021-01-14 20:40:00|13696.4|13694.9|13698.5|13697.6|13698.7|13697.8|13695.9|13694.4|351
1610657100000|2021-01-14 20:45:00|13698.4|13697.5|13695.9|13694.4|13700.7|13699.5|13695.6|13694.1|407
1610657400000|2021-01-14 20:50:00|13695.8|13694.3|13699.2|13698.3|13701.6|13700.1|13695.1|13693.7|581
1610657700000|2021-01-14 20:55:00|13699.1|13698.2|13693.6|13692.1|13702.3|13701|13692.6|13691.1|696
1610658000000|2021-01-14 21:00:00|13693.5|13692|13694.2|13692.7|13694.6|13693.1|13690.2|13688.7|471
1610658300000|2021-01-14 21:05:00|13694.3|13692.8|13695.6|13694.1|13698|13696.5|13694.3|13692.8|239
1610658600000|2021-01-14 21:10:00|13695.7|13694.2|13693.6|13692.1|13695.8|13694.3|13692.9|13691.4|215
1610658900000|2021-01-14 21:15:00|13693.4|13691.9|13693.1|13691.6|13694|13692.5|13692.3|13691.1|229
1610659200000|2021-01-14 21:20:00|13693.2|13691.7|13691.8|13690.3|13694.7|13692.4|13690.9|13689.4|280
1610659500000|2021-01-14 21:25:00|13691.7|13690.2|13690.7|13689.2|13692.2|13690.5|13690.4|13689|291
1610659800000|2021-01-14 21:30:00|13691.2|13689.7|13688.9|13687.4|13692.5|13691|13688|13686.9|417
1610660100000|2021-01-14 21:35:00|13688.8|13687.3|13689.8|13688.3|13689.9|13688.4|13688.1|13686.6|163
1610660400000|2021-01-14 21:40:00|13689.7|13688.2|13688.7|13687.2|13689.8|13688.3|13687.5|13686|168
1610660700000|2021-01-14 21:45:00|13688.6|13687.1|13686.1|13684.6|13688.7|13687.2|13684.7|13683.2|310
1610661000000|2021-01-14 21:50:00|13686.7|13685.1|13686|13684.5|13689|13686.8|13685.4|13683.9|353
1610661300000|2021-01-14 21:55:00|13686.1|13684.6|13694.8|13684.8|13694.8|13688.2|13685.6|13683.8|566
1610661600000|2021-01-14 22:00:00|13694.5|13684.5|13693.1|13684.5|13696.5|13686.5|13692.3|13683|57
1610661900000|2021-01-14 22:05:00|13692.7|13682.7|13691.3|13682.9|13694.3|13685.7|13688.7|13681.9|168
1610662200000|2021-01-14 22:10:00|13691.4|13683|13702.5|13692.5|13702.8|13692.8|13689.1|13682.4|260
1610662500000|2021-01-14 22:15:00|13702.4|13692.4|13692.3|13683.3|13702.9|13692.9|13690.2|13682.4|303
1610662800000|2021-01-14 22:20:00|13692.5|13683.4|13690.7|13684.5|13694.2|13685.4|13688.9|13682.5|290
1610663100000|2021-01-14 22:25:00|13690.3|13684.6|13689.6|13684.2|13691.4|13686.6|13688.2|13682.7|211
1610663400000|2021-01-14 22:30:00|13689.8|13684.7|13691.9|13682.8|13697.1|13687.1|13688|13681.4|332
1610663700000|2021-01-14 22:35:00|13692|13682.9|13690.5|13684.7|13693.5|13687|13688.5|13682.2|363
1610664000000|2021-01-14 22:40:00|13690.6|13684.6|13690.7|13684.9|13693.6|13686.5|13688.8|13683.7|532
1610664300000|2021-01-14 22:45:00|13690.6|13685|13690.9|13682.9|13692.2|13685|13689.6|13681.9|367
1610664600000|2021-01-14 22:50:00|13691.3|13683|13692.7|13684.4|13694.2|13686.9|13689.2|13682.5|269
1610664900000|2021-01-14 22:55:00|13692.2|13684.7|13692.4|13683.6|13695.2|13687.9|13690.7|13681.7|510
1610665200000|2021-01-14 23:00:00|13692.3|13683.9|13687.3|13684.9|13692.6|13686.4|13687|13683.4|891
1610665500000|2021-01-14 23:05:00|13687.4|13684.8|13688.2|13686.7|13688.9|13686.7|13685.9|13684.2|587
1610665800000|2021-01-14 23:10:00|13688.1|13686.6|13688.8|13687.3|13689.3|13687.6|13686.7|13685.2|468
1610666100000|2021-01-14 23:15:00|13689|13687.5|13688.5|13687|13689.9|13688.4|13688.4|13686.9|327
1610666400000|2021-01-14 23:20:00|13688.6|13687.1|13688.3|13686.8|13689.9|13688.4|13688.1|13686.6|303
1610666700000|2021-01-14 23:25:00|13688.6|13687.1|13686.9|13685.4|13688.8|13687.6|13686.8|13685|332
1610667000000|2021-01-14 23:30:00|13686.8|13685.3|13686.3|13684.8|13687.1|13685.6|13683.7|13682.2|337
1610667300000|2021-01-14 23:35:00|13686.1|13684.6|13687|13685.5|13687.4|13685.8|13685.9|13684.4|382
1610667600000|2021-01-14 23:40:00|13687.3|13685.2|13685|13683.5|13687.4|13685.7|13684|13682.5|286
1610667900000|2021-01-14 23:45:00|13685.4|13683.9|13685.2|13683.7|13686.8|13685.3|13684.5|13683|407
1610668200000|2021-01-14 23:50:00|13685.1|13683.6|13682.6|13681.1|13685.6|13684.1|13682.4|13680.9|288
1610668500000|2021-01-14 23:55:00|13682.5|13681|13683.7|13682.2|13684.2|13682.5|13682|13680.5|241
1610668800000|2021-01-15 00:00:00|13684|13681.9|13688.1|13686.6|13688.2|13686.7|13682.3|13680.7|501
1610669100000|2021-01-15 00:05:00|13688.2|13686.7|13688.7|13687.2|13690.1|13688.6|13687|13685.5|441
1610669400000|2021-01-15 00:10:00|13688.6|13687.1|13690.9|13689.4|13691.4|13689.8|13688.4|13686.9|285
1610669700000|2021-01-15 00:15:00|13691|13689.5|13697.3|13695.8|13697.5|13696|13689.7|13688.2|530
1610670000000|2021-01-15 00:20:00|13697.4|13695.9|13693.4|13691.9|13698.9|13697.4|13691.6|13690.1|484
1610670300000|2021-01-15 00:25:00|13693.5|13692|13695.5|13694|13696.9|13695.8|13692.9|13691.4|546
1610670600000|2021-01-15 00:30:00|13695.6|13694.1|13693.5|13692|13695.6|13694.5|13693|13691.8|367
1610670900000|2021-01-15 00:35:00|13693.6|13692.1|13689.6|13688.1|13694.1|13692.8|13688.7|13687.2|467
1610671200000|2021-01-15 00:40:00|13689.5|13688|13690.1|13688.6|13690.6|13689.1|13687.3|13685.9|603
1610671500000|2021-01-15 00:45:00|13690|13688.5|13687|13686.1|13690.2|13688.8|13687|13685.7|422
1610671800000|2021-01-15 00:50:00|13686.9|13686|13688.3|13686.8|13688.6|13687.3|13685.9|13684.8|402
1610672100000|2021-01-15 00:55:00|13689.3|13687.8|13687.3|13686.4|13689.6|13688.1|13686.3|13685|452
1610672400000|2021-01-15 01:00:00|13687.5|13686.6|13685.3|13683.8|13692.1|13690.6|13683.3|13681.8|933
1610672700000|2021-01-15 01:05:00|13685.8|13684.3|13684.7|13683.2|13687.9|13686.8|13684.1|13682.6|733
1610673000000|2021-01-15 01:10:00|13684.5|13683|13683.2|13681.7|13685.9|13684.5|13682.8|13681.4|490
1610673300000|2021-01-15 01:15:00|13683.1|13681.6|13689.9|13688.4|13690|13688.5|13683.1|13681.6|528
1610673600000|2021-01-15 01:20:00|13690|13688.5|13684.8|13683.3|13690.2|13688.8|13683.5|13682|502
1610673900000|2021-01-15 01:25:00|13684.7|13683.2|13687.8|13686.9|13688.1|13687|13684.1|13682.6|456
1610674200000|2021-01-15 01:30:00|13687.7|13686.8|13687.3|13685.8|13690.1|13688.9|13687.2|13685.8|432
1610674500000|2021-01-15 01:35:00|13687.4|13685.9|13686.2|13684.7|13689.1|13687.6|13686.2|13684.7|367
1610674800000|2021-01-15 01:40:00|13686.3|13684.8|13684.4|13683.5|13687.3|13686|13684.4|13683.4|333
1610675100000|2021-01-15 01:45:00|13684.5|13683.6|13684.7|13683.2|13687.9|13686.8|13683.8|13682.7|529
1610675400000|2021-01-15 01:50:00|13684.9|13683.4|13684|13683.1|13685.9|13684.7|13683.6|13682.6|477
1610675700000|2021-01-15 01:55:00|13684.1|13683.2|13683.4|13682.5|13684.8|13683.3|13681.8|13680.8|698
1610676000000|2021-01-15 02:00:00|13683.5|13682.6|13682.8|13681.3|13685.1|13683.6|13681.5|13680.6|540
1610676300000|2021-01-15 02:05:00|13682.9|13681.4|13681.2|13679.7|13683.3|13681.9|13680.8|13679.3|487
1610676600000|2021-01-15 02:10:00|13681|13679.5|13678.4|13676.9|13681.9|13680.4|13677|13676|556
1610676900000|2021-01-15 02:15:00|13678.6|13677.1|13676.7|13675.8|13679.7|13678.2|13675.3|13674.1|629
1610677200000|2021-01-15 02:20:00|13676.8|13675.9|13681|13679.5|13681.1|13679.9|13675.5|13674.3|513
1610677500000|2021-01-15 02:25:00|13681.2|13679.7|13680.5|13679|13681.7|13680.3|13679.3|13678.2|312
1610677800000|2021-01-15 02:30:00|13680.6|13679.1|13682.8|13681.9|13683.1|13682|13680.6|13679.1|309
1610678100000|2021-01-15 02:35:00|13682.7|13681.8|13684.1|13682.6|13684.3|13683.3|13682.4|13680.9|311
1610678400000|2021-01-15 02:40:00|13684.2|13682.7|13682.7|13681.2|13684.3|13682.9|13681.6|13680.3|320
1610678700000|2021-01-15 02:45:00|13682.9|13681.4|13682.6|13681.1|13683.6|13682.1|13681.5|13680.2|349
1610679000000|2021-01-15 02:50:00|13682.8|13681.3|13684.8|13683.9|13685.9|13685|13682.6|13681.1|309
1610679300000|2021-01-15 02:55:00|13684.9|13684|13689.8|13688.9|13690.3|13689.1|13684.9|13684|503
1610679600000|2021-01-15 03:00:00|13690.1|13688.6|13690.6|13689.7|13693|13691.9|13687.8|13686.8|495
1610679900000|2021-01-15 03:05:00|13690.7|13689.8|13686.3|13684.8|13691.1|13689.9|13686.2|13684.8|508
1610680200000|2021-01-15 03:10:00|13686.4|13684.9|13684.6|13683.7|13686.7|13685.3|13682.8|13681.6|515
1610680500000|2021-01-15 03:15:00|13684.5|13683.6|13685.9|13684.4|13686.6|13685.2|13684.2|13683|369
1610680800000|2021-01-15 03:20:00|13686|13684.5|13685.5|13684.6|13686.4|13685.4|13683.5|13682.6|417
1610681100000|2021-01-15 03:25:00|13685.4|13684.5|13688.2|13687.3|13688.3|13687.4|13685.1|13684.1|359
1610681400000|2021-01-15 03:30:00|13688|13687.1|13686.6|13685.1|13688.4|13687.5|13686.1|13684.7|359
1610681700000|2021-01-15 03:35:00|13686.7|13685.2|13686.3|13685.4|13687.7|13686.6|13684.6|13683.6|409
1610682000000|2021-01-15 03:40:00|13686.1|13685.2|13686.6|13685.1|13687.4|13686.3|13684.9|13683.9|391
1610682300000|2021-01-15 03:45:00|13686.3|13685.4|13684.5|13683|13687.5|13686.4|13684.3|13683|377
1610682600000|2021-01-15 03:50:00|13684.7|13683.2|13684.5|13683.6|13685|13684|13683|13682.1|304
1610682900000|2021-01-15 03:55:00|13684.4|13683.5|13682.9|13681.4|13685.5|13684.3|13682.1|13680.6|418
1610683200000|2021-01-15 04:00:00|13682.8|13681.3|13681.8|13680.3|13682.8|13681.3|13680|13678.5|314
1610683500000|2021-01-15 04:05:00|13681.7|13680.2|13681.9|13681|13682.9|13682|13680.2|13679.1|337
1610683800000|2021-01-15 04:10:00|13682.1|13681.2|13677.6|13676.7|13682.4|13681.3|13677.5|13676.4|433
1610684100000|2021-01-15 04:15:00|13677.5|13676.6|13679.2|13678.3|13679.8|13678.9|13676.3|13675.4|502
1610684400000|2021-01-15 04:20:00|13679.3|13678.4|13680.5|13679|13681.4|13680.3|13678.8|13677.3|398
1610684700000|2021-01-15 04:25:00|13680.3|13679.4|13682.2|13680.7|13683|13681.5|13679.9|13678.6|301
1610685000000|2021-01-15 04:30:00|13682|13680.5|13682|13681.1|13682.7|13681.7|13681.6|13680.1|207
1610685300000|2021-01-15 04:35:00|13682.1|13681.2|13683.4|13681.9|13683.5|13682.3|13681.4|13680.4|372
1610685600000|2021-01-15 04:40:00|13683.3|13681.8|13681.1|13679.6|13683.5|13682.2|13680.7|13679.3|261
1610685900000|2021-01-15 04:45:00|13681|13679.5|13678.9|13677.4|13681.8|13680.7|13677.5|13676.4|356
1610686200000|2021-01-15 04:50:00|13679|13677.5|13682|13680.5|13685.3|13683.8|13676.4|13675.2|590
1610686500000|2021-01-15 04:55:00|13681.9|13680.4|13681.5|13680|13682.8|13681.3|13680.5|13679.2|414
1610686800000|2021-01-15 05:00:00|13681.4|13679.9|13682.9|13681.4|13685.5|13684|13679.1|13677.9|573
1610687100000|2021-01-15 05:05:00|13682.7|13681.8|13680.1|13678.6|13682.9|13681.9|13680.1|13678.6|299
1610687400000|2021-01-15 05:10:00|13680|13678.5|13679.9|13678.4|13681.4|13679.9|13678.6|13677.3|408
1610687700000|2021-01-15 05:15:00|13680.1|13678.6|13680.1|13678.6|13680.9|13680|13678.5|13677.3|566
1610688000000|2021-01-15 05:20:00|13680|13678.5|13677.6|13676.7|13680|13678.5|13674.7|13673.2|681
1610688300000|2021-01-15 05:25:00|13677.7|13676.8|13677.8|13676.9|13682.1|13680.6|13675.6|13674.7|702
1610688600000|2021-01-15 05:30:00|13678|13677.1|13676.9|13675.4|13678|13677.1|13674.3|13673.2|615
1610688900000|2021-01-15 05:35:00|13677|13675.5|13671.1|13670.2|13677.5|13676.6|13670.4|13669.4|569
1610689200000|2021-01-15 05:40:00|13671.5|13670|13673.6|13672.1|13676|13674.5|13671.5|13670|468
1610689500000|2021-01-15 05:45:00|13673.7|13672.2|13669.5|13668|13673.7|13672.5|13667.8|13666.6|684
1610689800000|2021-01-15 05:50:00|13669.3|13667.8|13670.3|13669.4|13671.7|13670.3|13668.9|13667.4|394
1610690100000|2021-01-15 05:55:00|13670.4|13669.5|13675.3|13673.8|13675.9|13675|13669.9|13668.6|454
1610690400000|2021-01-15 06:00:00|13675|13673.5|13673.4|13672.5|13678.8|13677.9|13672.6|13671.4|602
1610690700000|2021-01-15 06:05:00|13673.5|13672.6|13676.3|13674.8|13681.2|13680|13673.4|13672.4|524
1610691000000|2021-01-15 06:10:00|13676.2|13674.7|13672.6|13671.1|13676.3|13674.8|13671.9|13670.4|482
1610691300000|2021-01-15 06:15:00|13672.9|13671.4|13669.5|13668|13673.3|13671.8|13668.4|13667.2|510
1610691600000|2021-01-15 06:20:00|13669.6|13668.1|13670.1|13668.6|13670.1|13669|13667.6|13666.4|478
1610691900000|2021-01-15 06:25:00|13670.2|13668.7|13672.2|13670.7|13672.4|13671.1|13669.2|13668|357
1610692200000|2021-01-15 06:30:00|13672.3|13670.8|13672.3|13670.8|13672.5|13671|13669.6|13668.4|540
1610692500000|2021-01-15 06:35:00|13672.4|13670.9|13670|13668.5|13672.7|13671.5|13669.3|13667.8|299
1610692800000|2021-01-15 06:40:00|13669.7|13668.2|13667.4|13666.5|13671.1|13669.6|13658.4|13657|765
1610693100000|2021-01-15 06:45:00|13667.3|13666.4|13667.8|13666.3|13668.6|13667.5|13664.8|13663.6|620
1610693400000|2021-01-15 06:50:00|13667.7|13666.2|13666.8|13665.9|13669.7|13668.6|13665.9|13664.6|539
1610693700000|2021-01-15 06:55:00|13666.7|13665.8|13665.5|13663.3|13667.6|13666.3|13661.4|13660.4|628
1610694000000|2021-01-15 07:00:00|13666.1|13663.5|13669|13667.5|13669.6|13668.5|13663.7|13658.8|680
1610694300000|2021-01-15 07:05:00|13669.3|13667.8|13668.7|13667.2|13670.9|13669.8|13667.3|13666.3|572
1610694600000|2021-01-15 07:10:00|13668.8|13667.3|13669.7|13668.8|13672.9|13672|13668.1|13667|582
1610694900000|2021-01-15 07:15:00|13669.8|13668.9|13672.4|13671.5|13673|13672.1|13669.5|13668.3|559
1610695200000|2021-01-15 07:20:00|13672.6|13671.7|13677.2|13676.3|13678.3|13677.2|13670.2|13669.1|615
1610695500000|2021-01-15 07:25:00|13676.8|13675.9|13669.8|13668.3|13677.5|13676.2|13669.5|13668.2|670
1610695800000|2021-01-15 07:30:00|13669.7|13668.2|13669.2|13668.3|13669.9|13669|13665.6|13664.7|719
1610696100000|2021-01-15 07:35:00|13669.1|13668.2|13668.6|13667.1|13673.8|13672.9|13668.3|13667|700
1610696400000|2021-01-15 07:40:00|13668.7|13667.2|13664.7|13663.8|13669.5|13668.6|13664.7|13663.8|493
1610696700000|2021-01-15 07:45:00|13664.6|13663.7|13666.7|13665.2|13666.8|13665.9|13661.1|13660.2|492
1610697000000|2021-01-15 07:50:00|13666.8|13665.3|13666.3|13665.4|13668.2|13666.8|13663.5|13662.4|389
1610697300000|2021-01-15 07:55:00|13666.4|13665.5|13663.3|13662.4|13667.6|13666.7|13661.6|13660.3|663
1610697600000|2021-01-15 08:00:00|13663|13662.1|13659.6|13658.7|13666.9|13666|13658.5|13657.4|1116
1610697900000|2021-01-15 08:05:00|13660|13658.5|13668.5|13667.6|13670.6|13669.7|13659.7|13658.5|977
1610698200000|2021-01-15 08:10:00|13668.7|13667.2|13663.7|13662.8|13670|13668.8|13663.4|13662.3|755
1610698500000|2021-01-15 08:15:00|13663.6|13662.7|13662.5|13661|13664.6|13663.7|13661.1|13659.9|782
1610698800000|2021-01-15 08:20:00|13662.3|13661.4|13655.9|13655|13663.2|13662.3|13653.4|13652.4|804
1610699100000|2021-01-15 08:25:00|13655.7|13654.8|13647.5|13646|13657.2|13656.3|13646.4|13645.3|849
1610699400000|2021-01-15 08:30:00|13647.6|13646.1|13650.2|13649.3|13654|13653.1|13646.4|13644.9|727
1610699700000|2021-01-15 08:35:00|13650.1|13649.2|13650.3|13648.8|13651.6|13650.6|13648.8|13647.8|587
1610700000000|2021-01-15 08:40:00|13650.4|13648.9|13657.4|13656.5|13658.1|13657.2|13648.9|13647.9|647
1610700300000|2021-01-15 08:45:00|13657.3|13656.4|13648.3|13647.4|13657.4|13656.5|13646.8|13645.9|785
1610700600000|2021-01-15 08:50:00|13648.4|13647.5|13648.2|13647.3|13653.3|13652.4|13646.6|13645.3|653
1610700900000|2021-01-15 08:55:00|13648.1|13647.2|13650.3|13649.4|13650.8|13649.9|13647|13646.1|764
1610701200000|2021-01-15 09:00:00|13650.2|13649.3|13656.5|13655.6|13656.6|13655.7|13648.1|13647.2|946
1610701500000|2021-01-15 09:05:00|13656.6|13655.7|13651.8|13650.9|13657.5|13656.6|13649.5|13648.6|855
1610701800000|2021-01-15 09:10:00|13651.7|13650.3|13649.2|13648.3|13653.5|13652.6|13647|13646.1|597
1610702100000|2021-01-15 09:15:00|13648.9|13648|13651.6|13650.1|13652.7|13651.8|13645.8|13644.9|675
1610702400000|2021-01-15 09:20:00|13651.5|13650|13647.5|13646.6|13653.3|13651.8|13646.4|13645.5|637
1610702700000|2021-01-15 09:25:00|13647.4|13646.5|13649.3|13648.4|13650|13649.1|13646|13644.9|553
1610703000000|2021-01-15 09:30:00|13648.9|13648|13646.6|13645.7|13650.3|13649.1|13642.7|13641.8|566
1610703300000|2021-01-15 09:35:00|13646.8|13645.9|13646.5|13645.6|13649.3|13648.4|13645.5|13644.3|548
1610703600000|2021-01-15 09:40:00|13646.4|13645.5|13645|13644.1|13647.3|13646.4|13642.9|13642|637
1610703900000|2021-01-15 09:45:00|13645.3|13644.4|13645|13643.5|13646|13645.1|13642.8|13641.9|519
1610704200000|2021-01-15 09:50:00|13645.1|13643.6|13643.3|13642.4|13645.7|13644.8|13641.4|13640.2|645
1610704500000|2021-01-15 09:55:00|13643.7|13642.2|13641.2|13639.7|13643.8|13642.7|13638|13636.9|633
1610704800000|2021-01-15 10:00:00|13640.9|13640|13639.8|13638.9|13645|13644|13638.7|13637.8|724
1610705100000|2021-01-15 10:05:00|13639.9|13639|13646.9|13646|13647.4|13646.5|13639.8|13638.9|562
1610705400000|2021-01-15 10:10:00|13646.8|13645.9|13646|13645.1|13647|13646.1|13643.6|13642.3|578
1610705700000|2021-01-15 10:15:00|13645.9|13645|13649.1|13647.6|13649.2|13648|13643.8|13642.5|643
1610706000000|2021-01-15 10:20:00|13649|13647.5|13651.7|13650.8|13652.7|13651.8|13648.7|13647.2|750
1610706300000|2021-01-15 10:25:00|13651.8|13650.9|13654.8|13653.9|13655.9|13654.5|13651.1|13650.2|444
1610706600000|2021-01-15 10:30:00|13654.9|13654|13658.6|13657.7|13659.8|13658.5|13652.8|13651.9|672
1610706900000|2021-01-15 10:35:00|13658.7|13657.8|13657.4|13656.5|13661.2|13660.3|13657.1|13655.6|745
1610707200000|2021-01-15 10:40:00|13657.6|13656.7|13656.9|13656|13660.7|13659.5|13656.7|13655.5|612
1610707500000|2021-01-15 10:45:00|13656.8|13655.9|13654.2|13653.3|13657.4|13656.1|13652.8|13651.6|635
1610707800000|2021-01-15 10:50:00|13654.3|13653.4|13652.7|13651.8|13655.5|13654.6|13651.9|13651|673
1610708100000|2021-01-15 10:55:00|13652.6|13651.7|13655.6|13654.1|13655.7|13654.4|13652.6|13651.7|560
1610708400000|2021-01-15 11:00:00|13655.5|13654|13654.2|13653.3|13657.1|13655.9|13652.1|13651.2|732
1610708700000|2021-01-15 11:05:00|13654.3|13653.4|13649.7|13648.2|13655|13654.1|13648.6|13647.5|619
1610709000000|2021-01-15 11:10:00|13649.8|13648.3|13647.5|13646.6|13650|13648.9|13643.5|13642.6|658
1610709300000|2021-01-15 11:15:00|13647.6|13646.7|13644.6|13643.7|13648.8|13647.9|13642.8|13641.9|708
1610709600000|2021-01-15 11:20:00|13644.7|13643.8|13645.9|13645|13647.2|13646.3|13644.1|13643.1|666
1610709900000|2021-01-15 11:25:00|13645.8|13644.9|13650.7|13649.2|13651.1|13650.2|13645.1|13644.2|593
1610710200000|2021-01-15 11:30:00|13650.4|13648.9|13644.4|13643.5|13651.4|13650.4|13644.1|13643|771
1610710500000|2021-01-15 11:35:00|13644.5|13643.6|13642|13640.5|13644.6|13643.7|13640.1|13639|794
1610710800000|2021-01-15 11:40:00|13641.9|13640.4|13644.2|13643.3|13644.2|13643.3|13640|13638.8|571
1610711100000|2021-01-15 11:45:00|13644.1|13643.2|13641.2|13639.7|13645.1|13644.1|13640.8|13639.6|577
1610711400000|2021-01-15 11:50:00|13640.5|13639.6|13638.8|13637.9|13644.2|13643.3|13637.9|13637|568
1610711700000|2021-01-15 11:55:00|13638.4|13637.5|13639.8|13638.9|13641.2|13640.3|13638.3|13637.4|564
1610712000000|2021-01-15 12:00:00|13639.4|13638.5|13637.1|13636.2|13642.3|13641.4|13636.9|13636|779
1610712300000|2021-01-15 12:05:00|13637|13636.1|13627.4|13626.5|13639.6|13638.7|13626.2|13625.3|766
1610712600000|2021-01-15 12:10:00|13627.5|13626.6|13626.9|13626|13628|13627.1|13620.1|13619.2|1060
1610712900000|2021-01-15 12:15:00|13626.7|13625.8|13626.9|13626|13631|13630.1|13623.2|13622.3|754
1610713200000|2021-01-15 12:20:00|13626.8|13625.9|13628.4|13627.5|13628.4|13627.5|13619.7|13618.8|814
1610713500000|2021-01-15 12:25:00|13628.3|13627.4|13626.8|13625.3|13628.4|13627.5|13621.1|13620.2|864
1610713800000|2021-01-15 12:30:00|13626.6|13625.1|13623.3|13622.4|13626.6|13625.2|13613.9|13612.7|834
1610714100000|2021-01-15 12:35:00|13623.4|13622.5|13626|13625.1|13628.5|13627.6|13621.1|13620.2|736
1610714400000|2021-01-15 12:40:00|13626.1|13624.6|13619.3|13618.4|13629.8|13628.9|13617.9|13617|710
1610714700000|2021-01-15 12:45:00|13619.9|13618.5|13619.7|13618.2|13623.9|13622.7|13616.1|13615.2|783
1610715000000|2021-01-15 12:50:00|13619.8|13618.3|13616.8|13615.9|13626.9|13625.7|13614.9|13613.6|884
1610715300000|2021-01-15 12:55:00|13616.9|13616|13624.2|13622.7|13625.2|13624.3|13615.5|13614.6|834
1610715600000|2021-01-15 13:00:00|13624|13622.5|13615.3|13614.4|13624.3|13623.4|13614.7|13613.6|874
1610715900000|2021-01-15 13:05:00|13615.4|13614.5|13619.4|13618.5|13619.8|13618.7|13613.1|13612.2|752
1610716200000|2021-01-15 13:10:00|13619.3|13618.4|13621.9|13621|13622.1|13621.2|13617.8|13616.9|610
1610716500000|2021-01-15 13:15:00|13621.7|13620.8|13625.3|13624.4|13625.6|13624.7|13621.3|13620.4|627
1610716800000|2021-01-15 13:20:00|13625.2|13624.3|13621.9|13621|13625.2|13624.3|13620|13619.1|577
1610717100000|2021-01-15 13:25:00|13621.7|13620.4|13630.6|13623.1|13631.1|13628.4|13621.4|13620.4|698
1610717400000|2021-01-15 13:30:00|13629.6|13624.9|13632.3|13631.4|13635|13633.8|13625.3|13622.3|901
1610717700000|2021-01-15 13:35:00|13632.4|13631.5|13632.3|13631.4|13635.6|13634.7|13629|13628.1|738
1610718000000|2021-01-15 13:40:00|13632.2|13631.3|13629.1|13628.2|13632.3|13631.3|13623.9|13623|860
1610718300000|2021-01-15 13:45:00|13629|13628.1|13624|13623.1|13629.3|13628.4|13621.7|13620.5|975
1610718600000|2021-01-15 13:50:00|13624.2|13623.3|13614.6|13613.7|13624.4|13623.4|13614.4|13613.5|915
1610718900000|2021-01-15 13:55:00|13614.4|13613.5|13606.3|13605.4|13620.1|13619.2|13606.2|13605.1|807
1610719200000|2021-01-15 14:00:00|13606.4|13605.5|13603.2|13602.3|13606.5|13605.6|13594.8|13593.9|1226
1610719500000|2021-01-15 14:05:00|13603.1|13602.2|13605.3|13604.4|13605.7|13604.6|13598.2|13597.3|937
1610719800000|2021-01-15 14:10:00|13605.2|13604.3|13607.1|13605.6|13609.7|13607.3|13603.3|13602.4|563
1610720100000|2021-01-15 14:15:00|13607|13605.5|13603.3|13602.4|13612.2|13609.3|13601.4|13600.5|781
1610720400000|2021-01-15 14:20:00|13603.4|13602.5|13614|13613.1|13614.2|13613.3|13602.6|13601.7|725
1610720700000|2021-01-15 14:25:00|13614.1|13613.2|13611.8|13610.9|13614.1|13613.2|13607.2|13606.3|668
1610721000000|2021-01-15 14:30:00|13612|13611.1|13612.7|13611.8|13616|13615.1|13608.3|13607.4|987
1610721300000|2021-01-15 14:35:00|13612.8|13611.9|13606.9|13606|13614|13613.1|13603.3|13602.4|980
1610721600000|2021-01-15 14:40:00|13606.8|13605.9|13610.2|13609.3|13612.4|13611.5|13603.5|13602.6|839
1610721900000|2021-01-15 14:45:00|13610.5|13609.6|13606.6|13605.7|13614.3|13613.4|13604.4|13603.5|868
1610722200000|2021-01-15 14:50:00|13606.7|13605.8|13605.1|13604.2|13609.2|13608.3|13604.1|13603.2|890
1610722500000|2021-01-15 14:55:00|13604.8|13603.9|13601.2|13599.7|13606.9|13606|13600.4|13598.5|1039
1610722800000|2021-01-15 15:00:00|13601.1|13599.6|13595.1|13594.2|13602.3|13600.6|13591|13590.1|983
1610723100000|2021-01-15 15:05:00|13594.7|13593.8|13582.5|13581.6|13595.2|13594|13580|13579.1|1311
1610723400000|2021-01-15 15:10:00|13582.3|13580.8|13590.6|13589.7|13593.2|13592.3|13580.9|13579.6|1176
1610723700000|2021-01-15 15:15:00|13590|13589.1|13588.2|13586.7|13593.4|13592.5|13584.5|13583.6|1215
1610724000000|2021-01-15 15:20:00|13587.8|13586.9|13585.5|13584.6|13589.1|13588.2|13581.4|13580.5|1286
1610724300000|2021-01-15 15:25:00|13585.6|13584.7|13591.1|13590.2|13594.6|13593.7|13584.1|13583.2|1163
1610724600000|2021-01-15 15:30:00|13590.9|13590|13593.4|13592.5|13594.8|13593.9|13584.3|13583.4|1187
1610724900000|2021-01-15 15:35:00|13593.3|13592.4|13592.6|13591.7|13599.9|13599|13591.2|13590.3|1005
1610725200000|2021-01-15 15:40:00|13592.7|13591.8|13593.5|13592.6|13595.5|13594.6|13586.8|13585.9|988
1610725500000|2021-01-15 15:45:00|13593.3|13592.4|13588.9|13588|13595|13594.1|13588.6|13587.7|1060
1610725800000|2021-01-15 15:50:00|13589.1|13588.2|13581.2|13580.3|13593.5|13592.6|13574.1|13572.9|1091
1610726100000|2021-01-15 15:55:00|13581.1|13580.2|13584.4|13583.5|13585.5|13584.6|13572.7|13571.8|1038
1610726400000|2021-01-15 16:00:00|13584.5|13583.6|13577.3|13576.4|13585.9|13584.9|13577.1|13576.2|950
1610726700000|2021-01-15 16:05:00|13577.4|13576.5|13582|13581.1|13585.5|13584.6|13575.1|13574.2|894
1610727000000|2021-01-15 16:10:00|13581.9|13581|13580.3|13579.4|13584.4|13583.3|13576.4|13575.5|851
1610727300000|2021-01-15 16:15:00|13580.2|13579.3|13584.4|13583.5|13585.2|13584.3|13576.7|13575.8|821
1610727600000|2021-01-15 16:20:00|13584.5|13583.6|13585|13584.1|13588.4|13587.5|13583.3|13582.4|674
1610727900000|2021-01-15 16:25:00|13585.3|13584.4|13595.7|13594.2|13597.4|13596.5|13584.7|13583.8|819
1610728200000|2021-01-15 16:30:00|13595|13594.1|13597.1|13596.2|13597.5|13596.4|13593.4|13592.5|641
1610728500000|2021-01-15 16:35:00|13597.2|13596.3|13599.8|13598.3|13605.3|13604.4|13596.1|13595.2|735
1610728800000|2021-01-15 16:40:00|13599.9|13598.4|13605.2|13604.3|13605.4|13604.5|13599.9|13598.4|616
1610729100000|2021-01-15 16:45:00|13605.1|13604.2|13604.4|13602.9|13605.6|13604.7|13601.9|13601|646
1610729400000|2021-01-15 16:50:00|13604.5|13603|13604.8|13603.9|13605.3|13604.1|13602.1|13601.2|469
1610729700000|2021-01-15 16:55:00|13604.5|13603.6|13598|13597.1|13606.6|13605.4|13594.4|13592.9|752
1610730000000|2021-01-15 17:00:00|13597.9|13597|13602|13601.1|13602.5|13601.6|13596|13595.1|683
1610730300000|2021-01-15 17:05:00|13601.9|13601|13597.7|13596.8|13604.3|13603.4|13597.5|13596.6|737
1610730600000|2021-01-15 17:10:00|13597.9|13597|13596.2|13595.3|13598.5|13597.6|13594.2|13593.3|662
1610730900000|2021-01-15 17:15:00|13596.1|13595.2|13596.2|13594.7|13598.2|13597.3|13595.7|13594.2|376
1610731200000|2021-01-15 17:20:00|13596.3|13594.8|13597.1|13596.2|13598|13597.1|13594.9|13593.8|454
1610731500000|2021-01-15 17:25:00|13597|13596.1|13598.9|13598|13601.6|13600.7|13597|13595.7|459
1610731800000|2021-01-15 17:30:00|13598.6|13597.7|13597.3|13596.4|13599.2|13598.3|13596|13595.1|355
1610732100000|2021-01-15 17:35:00|13597.6|13596.7|13596.1|13595.2|13597.8|13596.9|13593.7|13592.8|453
1610732400000|2021-01-15 17:40:00|13596.2|13595.3|13594.6|13593.1|13598.4|13597.2|13594.4|13593.1|473
1610732700000|2021-01-15 17:45:00|13595|13593.5|13597.3|13595.8|13598.5|13597.3|13591.2|13590|455
1610733000000|2021-01-15 17:50:00|13597.4|13595.9|13597.7|13596.8|13600.1|13599.2|13594.3|13593|517
1610733300000|2021-01-15 17:55:00|13597.6|13596.7|13606|13605.1|13607.1|13606.2|13597.3|13596.4|582
1610733600000|2021-01-15 18:00:00|13605.8|13604.9|13603.1|13602.2|13605.8|13604.9|13598.8|13597.9|552
1610733900000|2021-01-15 18:05:00|13603|13602.1|13595.7|13594.8|13603.1|13602.2|13595.5|13594.6|498
1610734200000|2021-01-15 18:10:00|13595.8|13594.9|13594.8|13593.9|13598.5|13597.4|13593.6|13592.7|504
1610734500000|2021-01-15 18:15:00|13595.2|13594.3|13594.8|13593.3|13597.3|13596.4|13592.9|13592|391
1610734800000|2021-01-15 18:20:00|13594.6|13593.7|13589.7|13588.8|13596.6|13595.5|13588.1|13587.2|464
1610735100000|2021-01-15 18:25:00|13589.8|13588.9|13583.8|13582.9|13589.9|13589|13583.5|13582.5|516
1610735400000|2021-01-15 18:30:00|13583.7|13582.8|13582.8|13581.9|13585.3|13583.9|13578.1|13577.2|566
1610735700000|2021-01-15 18:35:00|13582.9|13582|13582.7|13581.8|13583|13582.1|13580.6|13579.7|398
1610736000000|2021-01-15 18:40:00|13582.8|13581.9|13586|13585.1|13586.2|13585.3|13581.5|13580.6|389
1610736300000|2021-01-15 18:45:00|13586.1|13585.2|13581.2|13579.7|13586.2|13585.3|13580.9|13579.4|272
1610736600000|2021-01-15 18:50:00|13581.1|13579.6|13589.7|13588.8|13590.9|13590|13580.6|13579.3|405
1610736900000|2021-01-15 18:55:00|13589.8|13588.9|13588.2|13586.7|13589.8|13588.9|13585.8|13584.8|376
1610737200000|2021-01-15 19:00:00|13588.3|13586.8|13587.6|13586.7|13588.9|13587.5|13585.4|13584.5|364
1610737500000|2021-01-15 19:05:00|13587.7|13586.8|13586.1|13584.6|13588|13587.1|13585.4|13583.9|337
1610737800000|2021-01-15 19:10:00|13586.4|13584.9|13587|13586.1|13588.4|13587.2|13585.9|13584.4|265
1610738100000|2021-01-15 19:15:00|13586.9|13586|13588.6|13587.1|13590|13589.1|13586.9|13586|332
1610738400000|2021-01-15 19:20:00|13588.5|13587|13587.4|13586.5|13589.4|13588.5|13587|13586.1|268
1610738700000|2021-01-15 19:25:00|13587.3|13586.4|13590.6|13589.1|13590.6|13589.1|13586.7|13585.4|232
1610739000000|2021-01-15 19:30:00|13590.9|13589.4|13591.3|13590.4|13592.3|13591|13590.7|13589.2|224
1610739300000|2021-01-15 19:35:00|13591.4|13590.5|13591.2|13589.7|13592.4|13591.5|13589.8|13588.8|222
1610739600000|2021-01-15 19:40:00|13590.8|13589.3|13591|13590.1|13591.2|13590.3|13589.3|13588.4|183
1610739900000|2021-01-15 19:45:00|13591.1|13590.2|13589.2|13587.7|13591.1|13590.2|13588.9|13587.4|231
1610740200000|2021-01-15 19:50:00|13589.3|13587.8|13588.4|13587.5|13590.1|13589.2|13587.2|13586.2|314
1610740500000|2021-01-15 19:55:00|13588.5|13587.6|13580.7|13579.2|13589.3|13588.4|13580.6|13579.1|549
1610740800000|2021-01-15 20:00:00|13580.6|13579.1|13583.3|13582.4|13583.8|13582.9|13580.3|13579.1|407
1610741100000|2021-01-15 20:05:00|13583.2|13582.3|13583.4|13581.9|13584.6|13583.5|13581.8|13580.7|359
1610741400000|2021-01-15 20:10:00|13583.3|13581.8|13585.2|13583.7|13586.4|13585.2|13583.3|13581.8|356
1610741700000|2021-01-15 20:15:00|13585.3|13583.8|13585|13584.1|13587.4|13586.5|13585|13583.7|234
1610742000000|2021-01-15 20:20:00|13584.9|13584|13583.7|13582.2|13586.2|13584.7|13583|13581.7|353
1610742300000|2021-01-15 20:25:00|13583.8|13582.3|13585.8|13584.3|13586|13584.8|13582.9|13581.8|341
1610742600000|2021-01-15 20:30:00|13585.7|13584.2|13586|13584.5|13586.3|13585|13583.5|13582.5|312
1610742900000|2021-01-15 20:35:00|13586.1|13584.6|13586.7|13585.2|13588.6|13587.5|13584.8|13583.8|395
1610743200000|2021-01-15 20:40:00|13586.8|13585.3|13586.1|13584.6|13587.8|13586.6|13585.4|13584.1|290
1610743500000|2021-01-15 20:45:00|13586.2|13584.7|13585.7|13584.2|13590.5|13589.1|13585|13583.9|453
1610743800000|2021-01-15 20:50:00|13585.6|13584.7|13587.6|13586.1|13590|13588.8|13585.3|13583.9|460
1610744100000|2021-01-15 20:55:00|13587.7|13586.2|13584.4|13582.9|13590|13588.8|13584.4|13582.6|546
1610744400000|2021-01-15 21:00:00|13584.6|13583.1|13583.1|13581.6|13585.5|13583.7|13581.5|13580|657
1610744700000|2021-01-15 21:05:00|13583.8|13582.3|13585.6|13584.1|13588.2|13586.7|13582.4|13580.9|555
1610745000000|2021-01-15 21:10:00|13585.5|13584|13589.9|13588.4|13590.4|13588.9|13584.4|13582.9|607
1610745300000|2021-01-15 21:15:00|13589.6|13588.1|13585.8|13584.3|13589.8|13588.3|13585.1|13583.6|264
1610745600000|2021-01-15 21:20:00|13585.7|13584.2|13586.3|13584.8|13586.9|13585.4|13585.5|13584|228
1610745900000|2021-01-15 21:25:00|13586.4|13584.9|13586.3|13584.8|13586.8|13585.3|13584.8|13583.3|193
1610746200000|2021-01-15 21:30:00|13586.4|13584.9|13584.6|13583.1|13587.6|13586.1|13583.8|13582.3|253
1610746500000|2021-01-15 21:35:00|13584.5|13583|13583.8|13582.3|13585.9|13584.6|13583.1|13581.6|326
1610746800000|2021-01-15 21:40:00|13584|13582.5|13582.5|13581|13584.5|13583|13581.8|13580.5|220
1610747100000|2021-01-15 21:45:00|13582.8|13581.3|13577.2|13575.7|13583.1|13581.6|13576.3|13574.8|268
1610747400000|2021-01-15 21:50:00|13577.1|13575.6|13583.8|13582.3|13584.5|13583|13576.4|13574.9|347
1610747700000|2021-01-15 21:55:00|13584.1|13582.6|13592.1|13582.1|13596.3|13588.9|13583.9|13578.4|326
1610917200000|2021-01-17 21:00:00|13607.5|13587.5|13607.6|13587.6|13612|13592|13600.9|13580.9|36
1610917500000|2021-01-17 21:05:00|13607.5|13587.5|13604.8|13584.8|13610|13590.7|13602.9|13582.9|45
1610917800000|2021-01-17 21:10:00|13603.5|13583.5|13606.2|13586.2|13612.8|13592.8|13603.5|13583.5|23
1610918100000|2021-01-17 21:15:00|13608.3|13588.3|13612.8|13592.8|13612.8|13592.8|13605.2|13585.2|21
1610918400000|2021-01-17 21:20:00|13607.4|13587.4|13607.4|13587.4|13613|13593|13605.2|13585.2|20
1610918700000|2021-01-17 21:25:00|13607.5|13587.5|13606.1|13586.1|13607.5|13589.8|13596.3|13577|7
1610919000000|2021-01-17 21:30:00|13604.6|13584.6|13603.5|13583.5|13612.1|13592.1|13603.5|13583.5|20
1610919300000|2021-01-17 21:35:00|13606.1|13586.1|13610|13590|13615|13595|13600.6|13580.6|48
1610919600000|2021-01-17 21:40:00|13608.9|13588.9|13599.9|13579.9|13615|13595|13599.9|13579.9|48
1610919900000|2021-01-17 21:45:00|13600|13580|13615|13595|13615|13595|13600|13580|46
1610920200000|2021-01-17 21:50:00|13607.6|13587.6|13608.4|13588.4|13615.6|13595.6|13607.4|13587.4|52
1610920500000|2021-01-17 21:55:00|13611.2|13591.2|13606.2|13586.2|13614.6|13594.6|13606|13586|46
1610920800000|2021-01-17 22:00:00|13606.9|13586.9|13610.5|13590.5|13614.4|13594.4|13598.5|13578.5|64
1610921100000|2021-01-17 22:05:00|13602.9|13582.9|13594.7|13583.5|13607.3|13587.3|13591.1|13575.5|103
1610921400000|2021-01-17 22:10:00|13596|13582.4|13603|13583.8|13604|13588.6|13591.5|13576.8|82
1610921700000|2021-01-17 22:15:00|13597.6|13582.6|13599.5|13579.5|13612|13592|13597.6|13579.2|195
1610922000000|2021-01-17 22:20:00|13599.6|13579.6|13594.3|13584.3|13604.3|13587.6|13593.2|13578.2|231
1610922300000|2021-01-17 22:25:00|13594.2|13584.2|13595.8|13585.8|13597.2|13587.2|13592.2|13582.2|124
1610922600000|2021-01-17 22:30:00|13596.1|13586.1|13593.4|13583.4|13596.3|13586.3|13592.7|13582.7|148
1610922900000|2021-01-17 22:35:00|13594.4|13584.4|13594.9|13584.9|13595.8|13585.8|13592.6|13582.6|113
1610923200000|2021-01-17 22:40:00|13593.8|13583.8|13591.2|13581.2|13595.3|13585.3|13587.8|13577.8|895
1610923500000|2021-01-17 22:45:00|13596|13586|13591.6|13581.6|13596|13586|13586.1|13576.1|242
1610923800000|2021-01-17 22:50:00|13590.7|13580.7|13590.2|13580.2|13593.8|13583.8|13586.4|13576.4|177
1610924100000|2021-01-17 22:55:00|13592.2|13582.2|13592.4|13582.4|13595.8|13585.8|13586.3|13576.3|190
1610924400000|2021-01-17 23:00:00|13592.6|13582.6|13594.6|13588.3|13595|13589.9|13587.7|13577.7|654
1610924700000|2021-01-17 23:05:00|13594.7|13588.9|13595.3|13592.4|13598.9|13594.4|13593.4|13588.5|685
1610925000000|2021-01-17 23:10:00|13595.2|13592.5|13598.4|13595.2|13599.2|13595.5|13594.7|13591.3|705
1610925300000|2021-01-17 23:15:00|13598.3|13594.9|13595.3|13592.6|13598.5|13595.9|13594.8|13592.3|693
1610925600000|2021-01-17 23:20:00|13595.2|13592.7|13598|13595.6|13600.1|13597.9|13593.8|13591.9|772
1610925900000|2021-01-17 23:25:00|13598.1|13595.7|13598.1|13595.9|13598.3|13596.4|13595.8|13593.6|396
1610926200000|2021-01-17 23:30:00|13598.2|13596.4|13593.5|13591.2|13598.4|13596.4|13592.4|13590.4|655
1610926500000|2021-01-17 23:35:00|13593.4|13591.1|13590.7|13588.3|13595.3|13593.2|13587.7|13586.1|790
1610926800000|2021-01-17 23:40:00|13590.6|13588.7|13588|13585.8|13593.5|13591.5|13587|13585|798
1610927100000|2021-01-17 23:45:00|13587.6|13586.1|13580.6|13579.1|13590.7|13588.5|13579.7|13578.1|884
1610927400000|2021-01-17 23:50:00|13580.5|13579|13575.6|13574.1|13583.1|13581.1|13575.6|13574.1|794
1610927700000|2021-01-17 23:55:00|13575.5|13574|13571.4|13569.9|13578.9|13577.1|13570.4|13568.4|890
1610928000000|2021-01-18 00:00:00|13571.5|13570|13574.4|13572.9|13575|13573.1|13567.1|13565.2|925
1610928300000|2021-01-18 00:05:00|13574.3|13572.8|13583.9|13582.4|13584.3|13582.8|13573.4|13571.7|676
1610928600000|2021-01-18 00:10:00|13583.8|13582.3|13579|13576.9|13584.2|13582.6|13575.1|13572.8|730
1610928900000|2021-01-18 00:15:00|13578.6|13576.8|13581.1|13579.6|13582.1|13580.2|13577|13575.2|638
1610929200000|2021-01-18 00:20:00|13581|13579.5|13583.7|13582.2|13586.3|13584.8|13580.7|13579.2|489
1610929500000|2021-01-18 00:25:00|13583.8|13582.3|13585.6|13584.1|13586.6|13585.1|13582.9|13581.4|560
1610929800000|2021-01-18 00:30:00|13585.5|13584|13585.8|13584.3|13586.3|13584.8|13584.1|13582.6|366
1610930100000|2021-01-18 00:35:00|13585.9|13584.4|13584.2|13582.7|13587|13585.5|13583.8|13582.3|448
1610930400000|2021-01-18 00:40:00|13584.1|13582.6|13584.3|13582.8|13585.4|13583.9|13580.5|13579.2|517
1610930700000|2021-01-18 00:45:00|13584.4|13582.9|13583.3|13581.8|13587.2|13585.9|13582.4|13580.9|538
1610931000000|2021-01-18 00:50:00|13583.2|13581.7|13578.8|13577.3|13584.9|13583.4|13577.8|13576.3|578
1610931300000|2021-01-18 00:55:00|13578.7|13577.2|13580|13578.5|13582.9|13581.4|13576.7|13575.2|539
1610931600000|2021-01-18 01:00:00|13580.2|13578.7|13578.7|13577.2|13580.7|13579.2|13575.7|13574.2|622
1610931900000|2021-01-18 01:05:00|13578.6|13577.1|13580.4|13578.9|13581.3|13579.8|13575.5|13574.4|586
1610932200000|2021-01-18 01:10:00|13580.5|13579|13578.9|13577.4|13580.9|13579.4|13576.9|13575.2|523
1610932500000|2021-01-18 01:15:00|13578.8|13577.3|13580.4|13578.9|13581.3|13579.8|13578.1|13576.6|492
1610932800000|2021-01-18 01:20:00|13580.1|13579.2|13578.6|13577.1|13580.6|13579.4|13578.3|13576.9|481
1610933100000|2021-01-18 01:25:00|13578.5|13577|13579.3|13577.8|13580.9|13579.4|13577.6|13576.1|484
1610933400000|2021-01-18 01:30:00|13579.4|13577.9|13578.5|13577|13583.9|13582.4|13578.1|13576.7|848
1610933700000|2021-01-18 01:35:00|13578.6|13577.1|13580.8|13579.3|13582.4|13581.3|13575.9|13574.4|705
1610934000000|2021-01-18 01:40:00|13580.9|13579.4|13582.9|13581.4|13583.2|13581.7|13579.6|13578.1|479
1610934300000|2021-01-18 01:45:00|13583|13581.5|13587.8|13586.3|13588.8|13587.4|13582.3|13580.8|580
1610934600000|2021-01-18 01:50:00|13587.6|13586.1|13587.8|13586.3|13588.5|13587.4|13586.4|13584.9|471
1610934900000|2021-01-18 01:55:00|13587.7|13586.2|13588.1|13584.9|13589.4|13587.1|13585.9|13584.1|411
1610935200000|2021-01-18 02:00:00|13587.8|13585|13588.8|13587.3|13590.5|13588.8|13586.3|13584.3|544
1610935500000|2021-01-18 02:05:00|13588.7|13587.2|13584.2|13582.7|13589.1|13587.6|13583.6|13582.3|589
1610935800000|2021-01-18 02:10:00|13584.1|13582.6|13583|13581.5|13584.2|13582.7|13580.9|13579.7|556
1610936100000|2021-01-18 02:15:00|13582.9|13581.4|13582.7|13581.2|13583.6|13582.2|13581.6|13580.2|563
1610936400000|2021-01-18 02:20:00|13582.8|13581.3|13580.5|13579|13582.8|13581.3|13580.4|13578.9|372
1610936700000|2021-01-18 02:25:00|13580.6|13579.1|13581.4|13579.9|13582.4|13581|13580.1|13578.7|521
1610937000000|2021-01-18 02:30:00|13581.3|13579.8|13585|13584.1|13585.8|13584.5|13581|13579.5|598
1610937300000|2021-01-18 02:35:00|13585.5|13584|13587.8|13586.3|13588.9|13587.4|13585.2|13583.7|625
1610937600000|2021-01-18 02:40:00|13587.9|13586.4|13585.5|13584|13587.9|13586.4|13582.8|13581.3|502
1610937900000|2021-01-18 02:45:00|13585.7|13584.2|13586.9|13585.4|13587.7|13586.2|13582.2|13580.7|695
1610938200000|2021-01-18 02:50:00|13587|13585.5|13585.8|13584.3|13588.6|13587.2|13584.5|13583|570
1610938500000|2021-01-18 02:55:00|13585.7|13584.2|13588.1|13587.2|13590.3|13589.4|13585.2|13584|597
1610938800000|2021-01-18 03:00:00|13588|13587.1|13585.4|13583.9|13588.7|13587.4|13584.5|13583|335
1610939100000|2021-01-18 03:05:00|13585.3|13583.8|13580.3|13578.8|13586.2|13584.7|13580.3|13578.6|481
1610939400000|2021-01-18 03:10:00|13580.4|13578.9|13581.6|13580.1|13581.9|13580.4|13580|13578.4|400
1610939700000|2021-01-18 03:15:00|13581.5|13580|13582.1|13580.6|13582.6|13581.4|13580.8|13579.6|480
1610940000000|2021-01-18 03:20:00|13582.2|13580.7|13580.7|13579.2|13582.8|13581.3|13580.7|13579.2|434
1610940300000|2021-01-18 03:25:00|13580.8|13579.3|13577.7|13576.2|13581.6|13580.4|13577.5|13576.1|456
1610940600000|2021-01-18 03:30:00|13577.9|13576.4|13578.6|13577.1|13579.3|13578|13576.6|13575.1|487
1610940900000|2021-01-18 03:35:00|13578.7|13577.2|13580|13578.5|13581.9|13580.4|13578.6|13577.1|510
1610941200000|2021-01-18 03:40:00|13579.9|13578.4|13578.4|13576.9|13579.9|13578.4|13577.8|13576.6|366
1610941500000|2021-01-18 03:45:00|13578.5|13577|13575.8|13574.3|13578.5|13577.1|13574.8|13573.5|278
1610941800000|2021-01-18 03:50:00|13575.7|13574.2|13575|13573.5|13576.4|13574.9|13573.7|13572.6|330
1610942100000|2021-01-18 03:55:00|13574.9|13573.4|13577.1|13575.6|13577.5|13576|13573.4|13571.9|499
1610942400000|2021-01-18 04:00:00|13577.2|13575.7|13572.9|13572|13577.4|13575.9|13572.7|13571.4|300
1610942700000|2021-01-18 04:05:00|13573|13572.1|13573.4|13571.9|13573.5|13572.2|13571|13569.8|223
1610943000000|2021-01-18 04:10:00|13573.3|13571.8|13574|13572.5|13574.6|13573.3|13572.8|13571.6|295
1610943300000|2021-01-18 04:15:00|13573.9|13573|13574.1|13572.6|13575.6|13574.3|13573.1|13571.7|339
1610943600000|2021-01-18 04:20:00|13574|13572.5|13568.2|13567.3|13575.3|13574|13568.2|13567.1|335
1610943900000|2021-01-18 04:25:00|13568.3|13567.4|13564.1|13562.6|13569.2|13568.2|13563.1|13561.4|529
1610944200000|2021-01-18 04:30:00|13564.2|13562.7|13564.9|13563.4|13565.3|13564|13561.1|13559.6|499
1610944500000|2021-01-18 04:35:00|13564.8|13563.3|13563.3|13562.4|13565.8|13564.6|13562.5|13561.1|460
1610944800000|2021-01-18 04:40:00|13563.2|13562.3|13562.8|13561.3|13564.4|13563.1|13562.1|13560.9|338
1610945100000|2021-01-18 04:45:00|13563.1|13561.6|13561.8|13560.3|13563.3|13562|13560.8|13559.4|345
1610945400000|2021-01-18 04:50:00|13561.7|13560.2|13561.4|13559.9|13563.1|13561.9|13560.8|13559.4|314
1610945700000|2021-01-18 04:55:00|13561.5|13560|13564.7|13563.2|13565.6|13564.5|13561.4|13559.9|416
1610946000000|2021-01-18 05:00:00|13564.8|13563.3|13566.1|13564.6|13566.5|13565.4|13564.3|13563|449
1610946300000|2021-01-18 05:05:00|13566|13564.5|13564.2|13562.7|13566.4|13565.2|13562.8|13561.7|475
1610946600000|2021-01-18 05:10:00|13564.4|13562.9|13565.9|13564.4|13566.1|13565|13563.7|13562.5|524
1610946900000|2021-01-18 05:15:00|13565.8|13564.3|13563.7|13562.2|13565.8|13564.5|13563.1|13561.8|480
1610947200000|2021-01-18 05:20:00|13563.8|13562.3|13562.7|13561.2|13563.8|13562.8|13561.4|13560.1|420
1610947500000|2021-01-18 05:25:00|13562.6|13561.1|13564.3|13562.8|13566.8|13565.4|13562.2|13561|468
1610947800000|2021-01-18 05:30:00|13564.6|13563.1|13565.5|13564|13565.8|13564.4|13563.6|13562.3|401
1610948100000|2021-01-18 05:35:00|13565.6|13564.1|13569.2|13567.7|13569.7|13568.2|13564.4|13563.1|521
1610948400000|2021-01-18 05:40:00|13569.3|13567.8|13568.9|13567.4|13570|13568.5|13567.7|13566.2|446
1610948700000|2021-01-18 05:45:00|13568.5|13567.6|13569.2|13567.7|13569.4|13567.9|13566|13564.9|566
1610949000000|2021-01-18 05:50:00|13569.3|13567.8|13570.2|13569.3|13570.8|13569.6|13568.6|13567.3|427
1610949300000|2021-01-18 05:55:00|13570.3|13569.4|13572.4|13571.5|13572.9|13571.7|13570.2|13568.9|507
1610949600000|2021-01-18 06:00:00|13572.5|13571.6|13571.4|13569.9|13574.5|13573.1|13569.7|13568.2|399
1610949900000|2021-01-18 06:05:00|13571.5|13570|13568.6|13567.1|13571.6|13570.3|13567.2|13565.9|485
1610950200000|2021-01-18 06:10:00|13568.5|13567|13568.2|13566.7|13570.9|13570|13567.5|13566.2|374
1610950500000|2021-01-18 06:15:00|13568.5|13567|13570.1|13568.6|13570.8|13569.6|13567.7|13566.2|344
1610950800000|2021-01-18 06:20:00|13570|13568.5|13567.2|13565.7|13570.6|13569.1|13567.1|13565.6|356
1610951100000|2021-01-18 06:25:00|13567.3|13565.8|13569.2|13567.7|13570.7|13569.2|13567.2|13565.7|328
1610951400000|2021-01-18 06:30:00|13569.6|13568.1|13569.3|13567.8|13570.6|13569.2|13568.8|13567.6|295
1610951700000|2021-01-18 06:35:00|13569.4|13567.9|13565|13563.5|13569.5|13568|13564.4|13563.3|350
1610952000000|2021-01-18 06:40:00|13565.1|13563.6|13566.5|13565|13566.8|13565.6|13565|13563.6|282
1610952300000|2021-01-18 06:45:00|13566.4|13564.9|13566.5|13565|13566.5|13565.3|13564.6|13563.1|215
1610952600000|2021-01-18 06:50:00|13566.4|13564.9|13567.2|13565.7|13567.7|13566.2|13565|13563.5|345
1610952900000|2021-01-18 06:55:00|13567.1|13565.6|13568.1|13566.6|13569.7|13568.2|13566.4|13565|414
1610953200000|2021-01-18 07:00:00|13567.6|13566.1|13570.4|13569.5|13571.1|13569.9|13565|13563.3|563
1610953500000|2021-01-18 07:05:00|13570.3|13569.4|13565.3|13563.8|13570.7|13569.4|13562.5|13561|474
1610953800000|2021-01-18 07:10:00|13565|13563.5|13566.5|13565|13569.7|13568.3|13563.3|13562.3|518
1610954100000|2021-01-18 07:15:00|13566.7|13565.2|13569.6|13568.1|13569.8|13568.4|13565.6|13564.1|575
1610954400000|2021-01-18 07:20:00|13569.3|13568.4|13564.9|13564|13569.9|13568.6|13564.9|13563.8|459
1610954700000|2021-01-18 07:25:00|13565|13564.1|13560.2|13559.3|13565.1|13564.1|13559|13558.1|420
1610955000000|2021-01-18 07:30:00|13560.1|13559.2|13553.3|13551.8|13561.4|13560.3|13552.5|13551.6|576
1610955300000|2021-01-18 07:35:00|13553.4|13551.9|13554.3|13553.4|13557.8|13556.6|13552.1|13551.2|503
1610955600000|2021-01-18 07:40:00|13554.2|13553.3|13553.5|13552|13556.8|13555.6|13552.3|13551.4|515
1610955900000|2021-01-18 07:45:00|13553.2|13552.3|13563.9|13563|13564.4|13563.5|13553.2|13552|583
1610956200000|2021-01-18 07:50:00|13563.8|13562.9|13560.1|13559.2|13568.4|13567.1|13557.8|13556.9|676
1610956500000|2021-01-18 07:55:00|13560.2|13559.3|13553.6|13552.1|13560.5|13559.6|13553.6|13552.1|744
1610956800000|2021-01-18 08:00:00|13553.7|13552.2|13560.2|13558.7|13561.4|13559.9|13552|13550.6|980
1610957100000|2021-01-18 08:05:00|13560.3|13558.8|13553.8|13552.9|13560.8|13559.3|13551.8|13549.3|1165
1610957400000|2021-01-18 08:10:00|13554.1|13551.3|13551.8|13550.3|13555.3|13553.8|13551.2|13549|1035
1610957700000|2021-01-18 08:15:00|13552.1|13550.6|13538.5|13537|13552.3|13551.3|13534.8|13533.3|911
1610958000000|2021-01-18 08:20:00|13538.8|13537.3|13537|13535.5|13544.6|13543.1|13535.6|13534.1|979
1610958300000|2021-01-18 08:25:00|13536.9|13535.4|13538|13537.1|13539.5|13538.5|13532.9|13531.4|856
1610958600000|2021-01-18 08:30:00|13538.1|13537.2|13543.8|13542.3|13544.1|13542.7|13536.3|13534.8|801
1610958900000|2021-01-18 08:35:00|13543.9|13542.4|13543.6|13542.1|13546.1|13544.4|13541.3|13539.8|599
1610959200000|2021-01-18 08:40:00|13543.5|13542|13540.4|13539.5|13543.9|13542.7|13537.9|13536.4|620
1610959500000|2021-01-18 08:45:00|13540.5|13539.6|13536.1|13534.6|13544.2|13543|13535.4|13534.1|643
1610959800000|2021-01-18 08:50:00|13536|13534.5|13532.9|13531.4|13537.9|13536.5|13532.8|13531.3|587
1610960100000|2021-01-18 08:55:00|13533.1|13531.6|13529.2|13526.6|13533.1|13531.6|13524.6|13523.1|805
1610960400000|2021-01-18 09:00:00|13529.3|13526.7|13527.7|13526.2|13530.7|13529.2|13526.3|13524.8|798
1610960700000|2021-01-18 09:05:00|13527.8|13526.3|13534|13532.5|13537.1|13535.9|13527.2|13526|642
1610961000000|2021-01-18 09:10:00|13533.8|13532.3|13533.7|13532.2|13536.8|13535.5|13530.8|13529.3|735
1610961300000|2021-01-18 09:15:00|13533.6|13532.1|13538.2|13536.7|13539.3|13537.8|13531|13529|673
1610961600000|2021-01-18 09:20:00|13538.1|13536.6|13536.8|13535.3|13540.5|13539|13533|13531.5|645
1610961900000|2021-01-18 09:25:00|13536.7|13535.2|13537.7|13536.2|13540.3|13539.2|13534.4|13533.5|640
1610962200000|2021-01-18 09:30:00|13538.1|13536.6|13529.8|13528.9|13538.2|13536.7|13528.5|13527.3|698
1610962500000|2021-01-18 09:35:00|13529.7|13528.8|13527|13525.5|13529.7|13528.8|13526.5|13525.3|606
1610962800000|2021-01-18 09:40:00|13526.9|13525.4|13530.7|13529.8|13532|13531.1|13525|13523.7|655
1610963100000|2021-01-18 09:45:00|13530.9|13530|13523.8|13522.3|13530.9|13530|13522.4|13521.5|625
1610963400000|2021-01-18 09:50:00|13523.7|13522.2|13522.8|13521.9|13526|13524.6|13520.2|13519.3|664
1610963700000|2021-01-18 09:55:00|13523.1|13522.2|13529.7|13528.8|13529.7|13528.8|13521.5|13520.5|758
1610964000000|2021-01-18 10:00:00|13529.8|13528.9|13529.3|13528.4|13531.8|13530.9|13528.3|13527.4|701
1610964300000|2021-01-18 10:05:00|13529.2|13528.3|13528.4|13527.5|13530|13529.1|13526.9|13526|395
1610964600000|2021-01-18 10:10:00|13528.8|13527.3|13532.9|13532|13533.5|13532.6|13526.5|13525.4|581
1610964900000|2021-01-18 10:15:00|13533|13532.1|13542.7|13541.8|13543.1|13541.8|13532.6|13531.7|578
1610965200000|2021-01-18 10:20:00|13542.5|13541.6|13545.2|13544.3|13547.5|13546.6|13538.9|13538|600
1610965500000|2021-01-18 10:25:00|13545.3|13544.4|13545.9|13545|13547.4|13546.3|13543.4|13541.9|518
1610965800000|2021-01-18 10:30:00|13546|13545.1|13543|13542.1|13546.4|13545.2|13540.4|13539.4|579
1610966100000|2021-01-18 10:35:00|13543.1|13542.2|13541.6|13540.1|13545.6|13544.5|13541.3|13540|443
1610966400000|2021-01-18 10:40:00|13541.5|13540|13543.1|13542.2|13544.9|13544|13541.3|13539.8|440
1610966700000|2021-01-18 10:45:00|13543.6|13542.7|13539.2|13538.3|13544.7|13543.7|13539.2|13538.3|445
1610967000000|2021-01-18 10:50:00|13539.3|13538.4|13540|13538.5|13540|13538.8|13537.2|13536.1|432
1610967300000|2021-01-18 10:55:00|13539.9|13538.4|13541|13539.5|13545.4|13544.2|13538.4|13537.2|511
1610967600000|2021-01-18 11:00:00|13541.2|13539.7|13543.2|13542.3|13544.4|13543.2|13539|13537.5|547
1610967900000|2021-01-18 11:05:00|13543.1|13542.2|13541.6|13540.1|13543.1|13542.2|13535.4|13533.9|568
1610968200000|2021-01-18 11:10:00|13541.7|13540.2|13548|13546.5|13549.5|13548.1|13540.1|13538.7|564
1610968500000|2021-01-18 11:15:00|13548.1|13546.6|13549.3|13547.8|13549.4|13548.3|13544.5|13543.4|550
1610968800000|2021-01-18 11:20:00|13549.1|13547.6|13545.5|13544.6|13550.4|13549.4|13545.5|13544.4|414
1610969100000|2021-01-18 11:25:00|13545.6|13544.7|13549.6|13548.1|13550.5|13549.3|13545.5|13544.6|440
1610969400000|2021-01-18 11:30:00|13549.3|13548.4|13554.1|13553.2|13555.6|13554.7|13548|13546.6|689
1610969700000|2021-01-18 11:35:00|13554.2|13553.3|13553.1|13552.2|13556.7|13555.6|13552.5|13551.6|640
1610970000000|2021-01-18 11:40:00|13552.8|13551.9|13549.9|13549|13553.4|13552|13548.2|13547.3|614
1610970300000|2021-01-18 11:45:00|13549.8|13548.9|13550.2|13548.7|13552.8|13551.9|13548.8|13547.7|550
1610970600000|2021-01-18 11:50:00|13550.1|13549.2|13549.3|13548.4|13551.2|13549.8|13547.3|13546.4|483
1610970900000|2021-01-18 11:55:00|13548.8|13547.9|13550|13548.5|13551.7|13550.2|13545.9|13545|613
1610971200000|2021-01-18 12:00:00|13549.7|13548.8|13553.2|13551.7|13554.9|13553.7|13549.7|13548.5|589
1610971500000|2021-01-18 12:05:00|13553.3|13552.4|13554.6|13553.1|13555.5|13554.4|13552.3|13550.8|453
1610971800000|2021-01-18 12:10:00|13554.5|13553|13550.8|13549.3|13555.9|13554.4|13549.9|13548.8|527
1610972100000|2021-01-18 12:15:00|13550.9|13549.4|13546.7|13545.2|13552.1|13551.2|13545.9|13545|503
1610972400000|2021-01-18 12:20:00|13546.8|13545.3|13545|13544.1|13547.5|13546.2|13544.2|13543.1|537
1610972700000|2021-01-18 12:25:00|13544.9|13544|13544.9|13544|13546.8|13545.6|13543.3|13542.4|468
1610973000000|2021-01-18 12:30:00|13545|13544.1|13540.9|13540|13546.1|13545|13540.8|13539.9|347
1610973300000|2021-01-18 12:35:00|13540.8|13539.9|13537.3|13535.8|13542.6|13541.7|13537.1|13535.8|637
1610973600000|2021-01-18 12:40:00|13537.1|13536.2|13539.2|13538.3|13541.5|13540.6|13537|13536.1|401
1610973900000|2021-01-18 12:45:00|13539.5|13538.6|13537|13535.5|13540.1|13539.2|13536.8|13535.3|436
1610974200000|2021-01-18 12:50:00|13536.9|13535.4|13535.3|13534.4|13537.4|13536.3|13533.2|13532.3|490
1610974500000|2021-01-18 12:55:00|13535.4|13534.5|13535.5|13534|13537|13536.1|13531.7|13530.8|645
1610974800000|2021-01-18 13:00:00|13535.4|13533.9|13536.5|13535.6|13537.2|13536.3|13530.6|13529.6|533
1610975100000|2021-01-18 13:05:00|13536.3|13535.4|13538.2|13537.3|13539.1|13538|13535.7|13534.8|498
1610975400000|2021-01-18 13:10:00|13538.1|13537.2|13544.5|13543|13545.4|13544.2|13538.1|13537.2|444
1610975700000|2021-01-18 13:15:00|13544.2|13543.3|13543|13541.5|13546.5|13545.4|13541.7|13540.8|503
1610976000000|2021-01-18 13:20:00|13542.9|13541.4|13545.3|13544.4|13546.5|13545.6|13542.8|13541.4|528
1610976300000|2021-01-18 13:25:00|13545.4|13544.5|13545.9|13544.4|13547|13545.9|13542|13541.1|437
1610976600000|2021-01-18 13:30:00|13546.2|13544.7|13547.1|13546.2|13548.1|13547.2|13543.5|13542.4|475
1610976900000|2021-01-18 13:35:00|13547|13546.1|13548.2|13547.3|13553.5|13552.3|13547|13546.1|608
1610977200000|2021-01-18 13:40:00|13548.3|13547.4|13545.8|13544.9|13550.8|13549.9|13545.5|13544.6|442
1610977500000|2021-01-18 13:45:00|13545.9|13545|13547.3|13545.8|13548.6|13547.4|13545.7|13544.6|489
1610977800000|2021-01-18 13:50:00|13547.4|13545.9|13551.2|13550.3|13552.7|13551.8|13546.8|13545.6|478
1610978100000|2021-01-18 13:55:00|13551.3|13550.4|13556.1|13555.2|13558.1|13557.2|13550.8|13549.9|603
1610978400000|2021-01-18 14:00:00|13556|13555.1|13552.6|13551.1|13556.2|13555.3|13548.8|13547.9|615
1610978700000|2021-01-18 14:05:00|13552.5|13551|13554|13553.1|13554.2|13553.3|13549.1|13547.7|623
1610979000000|2021-01-18 14:10:00|13554.1|13553.2|13552.2|13551.3|13555.5|13554.6|13551|13549.9|661
1610979300000|2021-01-18 14:15:00|13552.3|13551.4|13548|13546.5|13555.3|13554.4|13546.7|13545.3|528
1610979600000|2021-01-18 14:20:00|13548.1|13546.6|13552|13551.1|13552.2|13551.3|13545.8|13544.3|614
1610979900000|2021-01-18 14:25:00|13552.2|13551.3|13551.8|13550.3|13552.3|13551.3|13548.2|13547.2|550
1610980200000|2021-01-18 14:30:00|13551.2|13550.4|13550.8|13549.9|13551.5|13550.4|13546.9|13546|593
1610980500000|2021-01-18 14:35:00|13550.9|13550|13552.4|13550.9|13553.5|13552.2|13548.8|13547.9|640
1610980800000|2021-01-18 14:40:00|13552.1|13550.6|13549|13548.1|13555.6|13554.5|13549|13548|483
1610981100000|2021-01-18 14:45:00|13549.1|13548.2|13555.8|13554.3|13556|13554.5|13549.1|13548.2|514
1610981400000|2021-01-18 14:50:00|13555.7|13554.2|13563.1|13562.2|13563.9|13563|13553.4|13552.5|793
1610981700000|2021-01-18 14:55:00|13562.9|13562|13566.3|13565.4|13569.3|13568.4|13561.6|13560.7|562
1610982000000|2021-01-18 15:00:00|13566.4|13565.5|13565.5|13564.6|13570.5|13569.6|13563.9|13562.8|598
1610982300000|2021-01-18 15:05:00|13565.6|13564.7|13568.5|13567.6|13569.8|13568.9|13563.9|13563|505
1610982600000|2021-01-18 15:10:00|13568.4|13567.5|13569.8|13568.9|13570.9|13570|13567.5|13566.4|371
1610982900000|2021-01-18 15:15:00|13569.9|13569|13564.1|13563.2|13570.8|13569.9|13563.4|13562.5|426
1610983200000|2021-01-18 15:20:00|13564.2|13563.3|13568.1|13567.2|13569.4|13568.5|13562.8|13561.9|429
1610983500000|2021-01-18 15:25:00|13567.9|13567|13567.5|13566|13572.4|13571.5|13566.2|13565.2|527
1610983800000|2021-01-18 15:30:00|13567.7|13566.2|13569.5|13568.6|13573.6|13572.5|13564.4|13562.9|581
1610984100000|2021-01-18 15:35:00|13569.4|13568.5|13569.2|13567.7|13575.6|13574.7|13568|13567|784
1610984400000|2021-01-18 15:40:00|13569.1|13567.6|13569.9|13569|13570.4|13569.5|13566.6|13565.4|418
1610984700000|2021-01-18 15:45:00|13569.8|13568.9|13564.9|13564|13570.1|13569.2|13564.8|13563.6|435
1610985000000|2021-01-18 15:50:00|13565|13564.1|13572.7|13571.8|13573.2|13572|13564.9|13564|506
1610985300000|2021-01-18 15:55:00|13572.4|13571.5|13575.5|13574|13579.2|13578|13569.5|13568.3|781
1610985600000|2021-01-18 16:00:00|13575.6|13574.1|13570.6|13569.1|13577.4|13575.9|13570|13568.8|589
1610985900000|2021-01-18 16:05:00|13571.1|13569.6|13577.4|13575.9|13579.5|13578.2|13569.8|13568.5|611
1610986200000|2021-01-18 16:10:00|13577.3|13575.8|13574|13573.1|13579.5|13578.4|13571.8|13570.9|410
1610986500000|2021-01-18 16:15:00|13573.9|13573|13576.4|13574.9|13577.1|13575.9|13571.8|13570.9|357
1610986800000|2021-01-18 16:20:00|13576.5|13575|13575.8|13574.9|13579.3|13578.4|13572.9|13571.7|513
1610987100000|2021-01-18 16:25:00|13575.7|13574.8|13575.6|13574.7|13576.7|13575.5|13574.7|13573.5|257
1610987400000|2021-01-18 16:30:00|13576|13575.1|13575.7|13574.8|13580.1|13579.1|13574.7|13573.8|480
1610987700000|2021-01-18 16:35:00|13575.6|13574.7|13578.9|13577.4|13579.6|13578.7|13573.5|13572.5|410
1610988000000|2021-01-18 16:40:00|13579|13577.5|13579.2|13578.3|13580.5|13579.6|13576.6|13575.7|292
1610988300000|2021-01-18 16:45:00|13579.3|13578.4|13577.9|13576.4|13581|13580.1|13577.6|13576.4|393
1610988600000|2021-01-18 16:50:00|13577.6|13576.7|13580.6|13579.7|13581.6|13580.7|13576.9|13576|340
1610988900000|2021-01-18 16:55:00|13580.7|13579.8|13583|13581.5|13583.5|13582.3|13579|13577.9|257
1610989200000|2021-01-18 17:00:00|13583.1|13581.6|13588.2|13586.7|13588.6|13587.6|13581.3|13580.1|619
1610989500000|2021-01-18 17:05:00|13588.1|13586.6|13583.9|13582.4|13588.2|13587|13583.6|13582.3|357
1610989800000|2021-01-18 17:10:00|13583.8|13582.3|13582.6|13581.7|13583.8|13582.8|13582.1|13580.9|149
1610990100000|2021-01-18 17:15:00|13582.7|13581.8|13583|13581.5|13584.2|13583.1|13581.7|13580.7|223
1610990400000|2021-01-18 17:20:00|13583.2|13581.7|13584.9|13584|13585|13584.1|13583|13581.5|211
1610990700000|2021-01-18 17:25:00|13584.7|13583.8|13578.8|13577.3|13585.7|13584.6|13578.1|13576.6|362
1610991000000|2021-01-18 17:30:00|13578.6|13577.1|13577.4|13576.5|13579.4|13578.3|13575.6|13574.3|298
1610991300000|2021-01-18 17:35:00|13577.6|13576.1|13574.7|13573.8|13577.6|13576.1|13574.5|13573.4|329
1610991600000|2021-01-18 17:40:00|13574.6|13573.7|13575.6|13574.1|13576|13574.5|13574.1|13572.6|163
1610991900000|2021-01-18 17:45:00|13575.5|13574|13576.4|13574.9|13576.5|13575|13573.8|13572.8|240
1610992200000|2021-01-18 17:50:00|13576.3|13574.8|13579|13577.5|13579.4|13578.3|13575.2|13573.7|309
1610992500000|2021-01-18 17:55:00|13578.7|13577.8|13584|13579.6|13586.1|13581.6|13578.7|13577.4|532
1610992800000|2021-01-18 18:00:00|13584.1|13579.7|13585.5|13581.8|13585.9|13582.2|13581.1|13578.1|1112
1610993100000|2021-01-18 18:05:00|13585.6|13581.9|13584.1|13581.1|13585.8|13582.2|13583.2|13580|615
1610993400000|2021-01-18 18:10:00|13584.2|13581.4|13584.7|13581.7|13585.9|13582.8|13582.7|13580.4|856
1610993700000|2021-01-18 18:15:00|13584.6|13581.8|13584.5|13580.1|13585.3|13582.2|13583.6|13579.6|1151
1610994000000|2021-01-18 18:20:00|13584.6|13580|13583.4|13580.4|13585|13581.5|13582.1|13579.5|886
1610994300000|2021-01-18 18:25:00|13583.5|13580.7|13583|13579.7|13584.2|13581.6|13581.9|13579.4|567
1610994600000|2021-01-18 18:30:00|13582.9|13579.8|13582.7|13579.5|13584.7|13580.5|13580.9|13578.3|873
1610994900000|2021-01-18 18:35:00|13582.9|13579.6|13582.5|13577.1|13585.4|13583.1|13578.9|13576.8|1024
1610995200000|2021-01-18 18:40:00|13582.4|13577.2|13583.7|13579.8|13584.8|13581.3|13579.8|13576.5|1129
1610995500000|2021-01-18 18:45:00|13584.1|13579.1|13582.9|13579.1|13584.1|13580|13580.5|13577.1|619
1610995800000|2021-01-18 18:50:00|13582.7|13579.2|13584.3|13581.3|13584.8|13581.8|13581.5|13577.6|734
1610996100000|2021-01-18 18:55:00|13584.4|13581.4|13584.5|13579.9|13584.8|13581.6|13582.6|13579.7|1049
1610996400000|2021-01-18 19:00:00|13584.4|13579.8|13584.2|13581.1|13585.6|13582|13582.5|13579.8|517
1610996700000|2021-01-18 19:05:00|13584.4|13581.2|13584.7|13582.2|13585.4|13583|13583.4|13581.1|336
1610997000000|2021-01-18 19:10:00|13584.5|13582.3|13586|13583.5|13586.4|13583.8|13583.8|13581.1|486
1610997300000|2021-01-18 19:15:00|13586.1|13583.7|13586|13581.9|13588.1|13583.9|13584.2|13581.5|673
1610997600000|2021-01-18 19:20:00|13585.9|13581.8|13586.9|13584.2|13587.9|13584.3|13583.7|13580.6|1703
1610997900000|2021-01-18 19:25:00|13587|13583.8|13586.6|13583.8|13588.1|13584.6|13585.5|13582.3|1103
1610998200000|2021-01-18 19:30:00|13587.8|13583.1|13588.3|13584.9|13588.6|13585.3|13585.4|13581.2|588
1610998500000|2021-01-18 19:35:00|13588.2|13585|13588.4|13584.1|13589.4|13586.2|13585|13582.8|782
1610998800000|2021-01-18 19:40:00|13588.3|13584.2|13587.9|13584.9|13589.4|13586.3|13587.3|13582.9|804
1610999100000|2021-01-18 19:45:00|13588|13585.1|13588.2|13584.7|13589.4|13586.1|13587.2|13584|629
1610999400000|2021-01-18 19:50:00|13588.1|13584.6|13586.8|13584.5|13589.2|13586.4|13586.2|13584|678
1610999700000|2021-01-18 19:55:00|13586.7|13584.6|13587.7|13586.2|13589.1|13586.2|13584.3|13582.8|487
1611000000000|2021-01-18 20:00:00|13588|13585.8|13586.7|13585.2|13588.6|13586.4|13583.7|13581|924
1611000300000|2021-01-18 20:05:00|13586.6|13585.1|13587.9|13585|13588.9|13585.7|13586.2|13584.1|377
1611000600000|2021-01-18 20:10:00|13588|13584.4|13587.1|13585.6|13588.6|13585.9|13586.6|13584.1|343
1611000900000|2021-01-18 20:15:00|13587.8|13585|13588.3|13585.8|13588.5|13586.5|13586.8|13585|324
1611001200000|2021-01-18 20:20:00|13588.1|13585.9|13587.2|13586.3|13588.3|13586.7|13587.1|13585.5|193
1611001500000|2021-01-18 20:25:00|13587.6|13586.1|13587.9|13586.4|13588.5|13587|13587.2|13585.6|439
1611001800000|2021-01-18 20:30:00|13588.1|13586.6|13587.7|13586.2|13588.6|13586.8|13587.3|13586|238
1611002100000|2021-01-18 20:35:00|13587.8|13586.3|13588.1|13586.6|13588.7|13586.7|13586.9|13585.4|318
1611002400000|2021-01-18 20:40:00|13588.6|13586.4|13587.8|13586.3|13588.6|13586.7|13587.2|13585.6|258
1611002700000|2021-01-18 20:45:00|13587.7|13586.2|13587.9|13586.4|13588.5|13586.7|13587.4|13585.8|156
1611003000000|2021-01-18 20:50:00|13587.8|13586.3|13588.5|13586.1|13588.7|13586.7|13587.6|13585.8|241
1611003300000|2021-01-18 20:55:00|13588.4|13586|13587.7|13585.5|13588.7|13586.8|13587.2|13585.2|277
1611003600000|2021-01-18 21:00:00|13587.8|13585.6|13589|13585.6|13589|13586.4|13587.3|13585|366
1611003900000|2021-01-18 21:05:00|13588.9|13586.2|13588.7|13585.2|13589|13587|13587.4|13585.1|258
1611004200000|2021-01-18 21:10:00|13588.6|13585.3|13588|13585.3|13589|13586.5|13587.6|13584.8|611
1611004500000|2021-01-18 21:15:00|13588.1|13585.2|13588.5|13585.3|13589|13586.5|13587.3|13584.8|594
1611004800000|2021-01-18 21:20:00|13588.6|13585.4|13588.3|13585|13588.9|13586.6|13587.1|13584.8|256
1611005100000|2021-01-18 21:25:00|13588.2|13585.1|13587.8|13584.9|13588.6|13585.5|13586.3|13584.1|213
1611005400000|2021-01-18 21:30:00|13587.7|13584.8|13587.6|13584.9|13588.5|13586.1|13586.5|13584.6|421
1611005700000|2021-01-18 21:35:00|13587.8|13584.8|13588.8|13586.1|13589|13586.7|13587.3|13584.8|269
1611006000000|2021-01-18 21:40:00|13589|13586.2|13587.3|13586.4|13589.1|13586.6|13586.9|13584.6|346
1611006300000|2021-01-18 21:45:00|13587.9|13585.6|13588.2|13585.3|13588.7|13586.5|13587.5|13584.6|232
1611006600000|2021-01-18 21:50:00|13588.3|13585.2|13587.9|13584.6|13588.3|13585.8|13586.8|13583.8|288
1611006900000|2021-01-18 21:55:00|13587.8|13584.4|13588.3|13583.6|13589.1|13585|13587.2|13583|267
1611007200000|2021-01-18 22:00:00|13588.4|13583.7|13587.6|13583.4|13588.6|13583.7|13587.1|13582.4|45
1611007500000|2021-01-18 22:05:00|13587.8|13583.1|13587.3|13584.1|13589.3|13585.4|13586.9|13581.6|155
1611007800000|2021-01-18 22:10:00|13587.9|13584.2|13587.6|13582.6|13590.2|13585.8|13586.7|13581.4|259
1611008100000|2021-01-18 22:15:00|13587.7|13583|13588.7|13584.6|13589.7|13585.3|13586.7|13581.7|194
1611008400000|2021-01-18 22:20:00|13588.5|13584.5|13588.1|13583.1|13589.4|13585.7|13587.8|13582.4|137
1611008700000|2021-01-18 22:25:00|13588.2|13582|13587.7|13578.4|13588.7|13584.8|13584.9|13577.6|227
1611009000000|2021-01-18 22:30:00|13587.8|13578.6|13586.9|13582.2|13588.6|13582.7|13584|13577.7|228
1611009300000|2021-01-18 22:35:00|13587|13581.6|13588.6|13582|13589.1|13583.8|13586.6|13580.6|150
1611009600000|2021-01-18 22:40:00|13588.3|13581.8|13586.3|13581.1|13589|13584.5|13585.5|13579.1|218
1611009900000|2021-01-18 22:45:00|13586.6|13580.3|13586.1|13578.7|13587|13581|13584.5|13578.4|183
1611010200000|2021-01-18 22:50:00|13586|13579.9|13590.4|13585.5|13590.9|13585.5|13584.6|13578|274
1611010500000|2021-01-18 22:55:00|13590.1|13585.6|13588.1|13578.1|13591.1|13586.2|13580.2|13570.2|649
1611010800000|2021-01-18 23:00:00|13588.4|13578.4|13582.2|13579.4|13588.4|13583|13582|13576.2|913
1611011100000|2021-01-18 23:05:00|13582.3|13579.3|13582.3|13580|13583.1|13581|13581.8|13579.3|588
1611011400000|2021-01-18 23:10:00|13582|13580.1|13583.7|13581.4|13584|13582.1|13581.7|13579.7|802
1611011700000|2021-01-18 23:15:00|13583.8|13581.5|13582.2|13580|13584.1|13582.9|13581.5|13580|358
1611012000000|2021-01-18 23:20:00|13581.9|13580.1|13581|13579.5|13581.9|13580.4|13579.8|13578.3|372
1611012300000|2021-01-18 23:25:00|13581.1|13579.6|13581.8|13580.3|13582|13580.5|13580.3|13578.8|275
1611012600000|2021-01-18 23:30:00|13581.9|13580.4|13580.8|13579.3|13582.2|13580.7|13580.8|13579.3|261
1611012900000|2021-01-18 23:35:00|13580.3|13578.8|13580|13578.5|13581|13579.5|13579.4|13577.6|270
1611013200000|2021-01-18 23:40:00|13579.9|13578.4|13581.4|13579.9|13581.6|13580.1|13579.9|13578.4|306
1611013500000|2021-01-18 23:45:00|13581.3|13579.8|13580.8|13579.3|13582.2|13580.7|13580.1|13578.6|271
1611013800000|2021-01-18 23:50:00|13580.7|13579.2|13579.5|13578|13581.8|13580.3|13579|13577.5|273
1611014100000|2021-01-18 23:55:00|13579.4|13577.9|13583.6|13582.1|13583.6|13582.1|13579.4|13577.9|411
1611014400000|2021-01-19 00:00:00|13583.4|13581.9|13586.3|13584.8|13587.2|13585.5|13582.3|13580.8|493
1611014700000|2021-01-19 00:05:00|13586.5|13585|13586.2|13584.7|13587.3|13585.8|13585.3|13583.8|346
1611015000000|2021-01-19 00:10:00|13586.1|13584.6|13587.5|13586|13589.3|13588|13586.1|13584.6|386
1611015300000|2021-01-19 00:15:00|13587.6|13586.1|13592.4|13590.9|13593.5|13592|13587.3|13585.8|522
1611015600000|2021-01-19 00:20:00|13592.5|13591|13590.6|13589.1|13593.3|13591.8|13590.3|13589|376
1611015900000|2021-01-19 00:25:00|13590.7|13589.2|13590|13588.5|13591.2|13590|13589.2|13587.7|268
1611016200000|2021-01-19 00:30:00|13590.1|13588.6|13592.8|13591.3|13593.1|13591.6|13590.1|13588.6|406
1611016500000|2021-01-19 00:35:00|13592.5|13591|13598.3|13596.8|13600.2|13598.7|13592.1|13590.6|470
1611016800000|2021-01-19 00:40:00|13598.1|13597.2|13597.3|13595.8|13599.8|13598.3|13596|13594.5|554
1611017100000|2021-01-19 00:45:00|13596.9|13596|13596.7|13595.2|13598.4|13596.9|13595.9|13594.6|388
1611017400000|2021-01-19 00:50:00|13596.8|13595.3|13593.4|13591.9|13596.8|13595.3|13591.4|13589.9|401
1611017700000|2021-01-19 00:55:00|13593.5|13592|13594.1|13592.6|13595.1|13593.8|13591.7|13590.2|347
1611018000000|2021-01-19 01:00:00|13594.2|13592.7|13594.4|13592.9|13595.9|13594.6|13593.2|13592.3|445
1611018300000|2021-01-19 01:05:00|13594.2|13592.7|13596.1|13594.6|13596.1|13594.6|13592.8|13591.6|502
1611018600000|2021-01-19 01:10:00|13595.8|13594.3|13598.1|13596.6|13598.5|13597|13594.7|13593.2|293
1611018900000|2021-01-19 01:15:00|13598|13596.5|13599.2|13597.7|13599.5|13598.4|13596.9|13595.4|410
1611019200000|2021-01-19 01:20:00|13599.3|13597.8|13602.3|13600.8|13602.5|13601.3|13598.4|13597|416
1611019500000|2021-01-19 01:25:00|13602.4|13600.9|13605|13603.5|13605.3|13603.8|13599.9|13598.9|574
1611019800000|2021-01-19 01:30:00|13604.8|13603.3|13609.6|13608.1|13611.2|13609.9|13604|13602.7|749
1611020100000|2021-01-19 01:35:00|13609.5|13608|13607.6|13606.1|13610.1|13608.6|13607.5|13606.1|590
1611020400000|2021-01-19 01:40:00|13607.7|13606.2|13610.2|13608.7|13610.5|13609|13606.2|13605.1|462
1611020700000|2021-01-19 01:45:00|13610.3|13608.8|13608.4|13606.9|13610.3|13608.8|13604.4|13603.2|583
1611021000000|2021-01-19 01:50:00|13608.3|13606.8|13607.6|13606.1|13609.2|13607.9|13605.8|13604.3|496
1611021300000|2021-01-19 01:55:00|13607.7|13606.2|13604|13602.5|13608.2|13606.7|13603.6|13602.3|530
1611021600000|2021-01-19 02:00:00|13604.1|13602.6|13602.9|13602|13607|13605.5|13601.1|13599.7|692
1611021900000|2021-01-19 02:05:00|13603.1|13602.2|13603.5|13602|13605.8|13604.5|13601|13599.6|598
1611022200000|2021-01-19 02:10:00|13603.4|13601.9|13606.9|13605.4|13607.1|13605.8|13603.4|13601.9|439
1611022500000|2021-01-19 02:15:00|13607|13605.5|13613.1|13611.6|13613.1|13611.6|13606.7|13605.5|415
1611022800000|2021-01-19 02:20:00|13613|13611.5|13615.2|13613.7|13615.3|13614|13612.7|13611.3|607
1611023100000|2021-01-19 02:25:00|13615.3|13613.8|13612.8|13611.3|13615.4|13614.1|13612.3|13611.1|638
1611023400000|2021-01-19 02:30:00|13612.9|13611.4|13610.8|13609.9|13613.7|13612.5|13608.5|13607.4|470
1611023700000|2021-01-19 02:35:00|13610.9|13610|13609.4|13607.9|13612.2|13611|13608.8|13607.7|402
1611024000000|2021-01-19 02:40:00|13609.5|13608|13611|13609.5|13611.5|13610.3|13608.5|13607.1|377
1611024300000|2021-01-19 02:45:00|13611.1|13609.6|13608|13606.5|13612.7|13611.2|13607.4|13606|420
1611024600000|2021-01-19 02:50:00|13608.1|13606.6|13606.4|13604.9|13608.2|13606.7|13604.3|13603.1|434
1611024900000|2021-01-19 02:55:00|13606.5|13605|13602.9|13601.4|13607.1|13605.9|13601.9|13600.4|442
1611025200000|2021-01-19 03:00:00|13602.8|13601.3|13604.6|13603.1|13605|13603.7|13601.6|13600.2|638
1611025500000|2021-01-19 03:05:00|13605|13603.5|13600.8|13599.3|13605.9|13604.7|13599.6|13598.1|571
1611025800000|2021-01-19 03:10:00|13600.7|13599.2|13605.3|13603.8|13605.5|13604.4|13599.3|13597.8|493
1611026100000|2021-01-19 03:15:00|13605.2|13603.7|13604|13602.5|13606.3|13604.9|13603.7|13602.4|304
1611026400000|2021-01-19 03:20:00|13603.9|13602.4|13602.9|13601.4|13604.7|13603.2|13601.6|13600.5|828
1611026700000|2021-01-19 03:25:00|13602.4|13601.5|13605.1|13603.6|13605.3|13604.1|13600.8|13599.6|731
1611027000000|2021-01-19 03:30:00|13605|13603.5|13603.5|13602.6|13607.7|13606.2|13603.5|13602.3|426
1611027300000|2021-01-19 03:35:00|13603.4|13602.5|13604|13602.5|13604.3|13603|13602.4|13601.2|408
1611027600000|2021-01-19 03:40:00|13604.1|13602.6|13604.7|13603.8|13605|13603.9|13603.2|13601.7|437
1611027900000|2021-01-19 03:45:00|13604.6|13603.7|13605.3|13603.8|13605.4|13604.1|13602.7|13601.7|401
1611028200000|2021-01-19 03:50:00|13605.2|13603.7|13605.2|13603.7|13606.6|13605.3|13604.7|13603.5|360
1611028500000|2021-01-19 03:55:00|13605|13603.5|13606.8|13605.3|13608.2|13607|13604.8|13603.5|322
1611028800000|2021-01-19 04:00:00|13606.7|13605.2|13606.3|13604.8|13607.5|13606|13605.9|13604.6|312
1611029100000|2021-01-19 04:05:00|13606.4|13604.9|13605.8|13604.9|13606.4|13605.3|13605.6|13604.5|250
1611029400000|2021-01-19 04:10:00|13605.7|13604.8|13605.9|13605|13606.5|13605.3|13604.6|13603.4|243
1611029700000|2021-01-19 04:15:00|13606.2|13604.7|13605.2|13603.7|13606.4|13605.1|13603.5|13602.4|355
1611030000000|2021-01-19 04:20:00|13605.3|13603.8|13603.9|13602.4|13605.5|13604.2|13603.7|13602.3|269
1611030300000|2021-01-19 04:25:00|13603.6|13602.7|13603|13601.5|13604|13602.9|13601.5|13600.5|270
1611030600000|2021-01-19 04:30:00|13603.1|13601.6|13603.8|13602.9|13604.4|13603.2|13602.6|13601.4|285
1611030900000|2021-01-19 04:35:00|13603.7|13602.8|13604|13603.1|13606|13604.9|13603.5|13602.3|328
1611031200000|2021-01-19 04:40:00|13603.9|13603|13605.1|13603.6|13606.2|13605|13603.7|13602.4|277
1611031500000|2021-01-19 04:45:00|13605.2|13603.7|13606.3|13604.8|13606.5|13605.3|13603.8|13602.5|330
1611031800000|2021-01-19 04:50:00|13606.2|13604.7|13604.2|13602.7|13606.3|13605.2|13603.8|13602.5|272
1611032100000|2021-01-19 04:55:00|13603.9|13603|13606.2|13604.7|13606.3|13605.1|13603.8|13602.5|267
1611032400000|2021-01-19 05:00:00|13606.1|13604.6|13606.9|13605.4|13606.9|13605.8|13604.8|13603.6|280
1611032700000|2021-01-19 05:05:00|13606.7|13605.2|13606.5|13605|13607|13605.5|13604.6|13603.4|275
1611033000000|2021-01-19 05:10:00|13606.6|13605.1|13606.4|13604.9|13607.6|13606.1|13605.3|13603.8|290
1611033300000|2021-01-19 05:15:00|13606.5|13605|13610.1|13608.6|13610.6|13609.2|13606.5|13605|386
1611033600000|2021-01-19 05:20:00|13610.2|13608.7|13611|13609.5|13611.2|13609.9|13609.4|13608.1|362
1611033900000|2021-01-19 05:25:00|13610.6|13609.1|13609.8|13608.3|13610.8|13609.3|13608.9|13607.7|286
1611034200000|2021-01-19 05:30:00|13609.7|13608.2|13606.7|13605.2|13610.2|13608.7|13605.4|13604.3|496
1611034500000|2021-01-19 05:35:00|13606.6|13605.1|13605.8|13604.3|13607|13605.7|13604.6|13603.5|450
1611034800000|2021-01-19 05:40:00|13605.7|13604.2|13603.3|13601.8|13606.8|13605.5|13602.5|13601.3|477
1611035100000|2021-01-19 05:45:00|13603.2|13601.7|13603.9|13602.4|13605.2|13603.8|13602|13600.5|565
1611035400000|2021-01-19 05:50:00|13603.8|13602.3|13605.5|13604|13605.7|13604.4|13602.7|13601.3|622
1611035700000|2021-01-19 05:55:00|13605.3|13603.8|13609.5|13608|13609.6|13608.1|13604.7|13603.3|518
1611036000000|2021-01-19 06:00:00|13609.6|13608.1|13609|13608.1|13610|13608.5|13606.7|13605.5|455
1611036300000|2021-01-19 06:05:00|13608.9|13608|13608.3|13606.8|13610.6|13609.1|13607.6|13606.4|453
1611036600000|2021-01-19 06:10:00|13608.5|13607|13608.8|13607.9|13610.1|13608.9|13608|13606.7|437
1611036900000|2021-01-19 06:15:00|13608.9|13608|13607.9|13606.4|13609.5|13608.4|13606.4|13605.2|441
1611037200000|2021-01-19 06:20:00|13607.6|13606.7|13607.4|13605.9|13608.8|13607.3|13605.5|13604.3|469
1611037500000|2021-01-19 06:25:00|13607.3|13605.8|13606.7|13605.2|13607.5|13606|13605.9|13604.7|411
1611037800000|2021-01-19 06:30:00|13606.6|13605.7|13604.8|13603.9|13606.6|13605.7|13604.5|13603.4|325
1611038100000|2021-01-19 06:35:00|13604.7|13603.8|13604.6|13603.1|13605.2|13604.3|13603.4|13601.9|296
1611038400000|2021-01-19 06:40:00|13604.5|13603|13604.1|13602.6|13606.2|13604.7|13603.4|13602.3|328
1611038700000|2021-01-19 06:45:00|13604|13602.5|13603.7|13602.8|13604.5|13603.3|13601.9|13600.5|360
1611039000000|2021-01-19 06:50:00|13603.6|13602.7|13605.9|13604.4|13606.6|13605.3|13601.9|13600.7|375
1611039300000|2021-01-19 06:55:00|13605.6|13604.7|13608.1|13606.6|13608.3|13606.8|13605.6|13604.1|335
1611039600000|2021-01-19 07:00:00|13608.9|13607.4|13600.6|13599.1|13609|13607.5|13599.3|13598.2|568
1611039900000|2021-01-19 07:05:00|13600.7|13599.2|13603.3|13601.8|13606.5|13605|13597.7|13596.5|528
1611040200000|2021-01-19 07:10:00|13603.1|13601.6|13600.5|13599|13603.2|13602|13598.9|13597.6|400
1611040500000|2021-01-19 07:15:00|13600.4|13598.9|13594|13592.5|13601.7|13600.3|13593.9|13592.4|646
1611040800000|2021-01-19 07:20:00|13593.9|13592.4|13585.4|13584.5|13595|13593.9|13584.9|13583.6|893
1611041100000|2021-01-19 07:25:00|13585.3|13584.4|13591.7|13590.8|13592.7|13591.4|13585|13584.1|734
1611041400000|2021-01-19 07:30:00|13591.8|13590.9|13594.4|13593.5|13595.4|13594.5|13591.7|13590.7|503
1611041700000|2021-01-19 07:35:00|13594.6|13593.7|13598.2|13596.7|13599.1|13598.1|13594.6|13593.7|567
1611042000000|2021-01-19 07:40:00|13598.1|13596.6|13597.1|13596.2|13599.1|13598.2|13596.2|13595|655
1611042300000|2021-01-19 07:45:00|13597.3|13596.4|13606.7|13605.2|13608.9|13607.8|13596.9|13596|736
1611042600000|2021-01-19 07:50:00|13606.6|13605.1|13605.8|13604.9|13609.6|13608.1|13604.7|13603.8|488
1611042900000|2021-01-19 07:55:00|13605.7|13604.8|13604.1|13603.2|13608.8|13607.5|13602.8|13601.6|637
1611043200000|2021-01-19 08:00:00|13604.2|13603.3|13608|13607.1|13611.5|13610.6|13602.8|13601.6|955
1611043500000|2021-01-19 08:05:00|13608.1|13607.2|13601|13599.5|13612.1|13611.2|13599.9|13598.6|881
1611043800000|2021-01-19 08:10:00|13600.8|13599.9|13594.8|13593.9|13606.5|13605.1|13593.4|13592.2|835
1611044100000|2021-01-19 08:15:00|13594.9|13594|13597.6|13596.1|13598.7|13597.2|13592.9|13592|861
1611044400000|2021-01-19 08:20:00|13597.5|13596|13596.5|13595.6|13598.9|13597.9|13591.7|13590.2|608
1611044700000|2021-01-19 08:25:00|13596.4|13595.5|13594.9|13594|13598.4|13597.2|13594.6|13593.5|530
1611045000000|2021-01-19 08:30:00|13595.7|13594.8|13602.1|13601.2|13602.1|13601.2|13590.6|13589.6|451
1611045300000|2021-01-19 08:35:00|13602.3|13601.4|13598.2|13596.7|13602.9|13601.8|13596.7|13595.8|829
1611045600000|2021-01-19 08:40:00|13598.1|13596.6|13604.4|13603.5|13605.6|13604.7|13598.1|13596.6|589
1611045900000|2021-01-19 08:45:00|13604.2|13603.3|13599|13597.5|13604.3|13603.4|13598.5|13597.4|525
1611046200000|2021-01-19 08:50:00|13599.1|13597.6|13603.8|13602.3|13603.9|13602.5|13596.7|13595.8|515
1611046500000|2021-01-19 08:55:00|13603.5|13602|13603.9|13602.4|13604|13603|13596|13595|739
1611046800000|2021-01-19 09:00:00|13604.1|13603.2|13608.3|13607.4|13608.3|13607.4|13601.6|13600.7|790
1611047100000|2021-01-19 09:05:00|13608.2|13607.3|13602.7|13601.8|13608.3|13607.4|13602.5|13601.6|556
1611047400000|2021-01-19 09:10:00|13602.8|13601.9|13599.9|13598.4|13604.4|13603.2|13598.8|13597.9|493
1611047700000|2021-01-19 09:15:00|13599.5|13598.6|13600.8|13599.9|13601|13599.9|13596.7|13595.7|550
1611048000000|2021-01-19 09:20:00|13600.9|13600|13603|13602.1|13603.4|13602.5|13597.7|13596.8|446
1611048300000|2021-01-19 09:25:00|13603.1|13602.2|13608.2|13606.7|13609.6|13608.4|13601.8|13600.9|638
1611048600000|2021-01-19 09:30:00|13608.6|13607.1|13608.4|13607.5|13611.9|13610.8|13608.3|13607|654
1611048900000|2021-01-19 09:35:00|13608.6|13607.7|13610.3|13609.4|13610.8|13609.9|13606.5|13605.5|722
1611049200000|2021-01-19 09:40:00|13610.2|13609.3|13609.7|13608.8|13613.3|13612.1|13607.7|13606.6|665
1611049500000|2021-01-19 09:45:00|13608.8|13607.9|13612.5|13611.6|13613.3|13612.1|13608.5|13607.6|623
1611049800000|2021-01-19 09:50:00|13612.8|13611.3|13607.4|13606.5|13613.1|13612.2|13607.2|13606|648
1611050100000|2021-01-19 09:55:00|13607.6|13606.7|13608.7|13606.5|13609|13607.6|13604.1|13603.2|553
1611050400000|2021-01-19 10:00:00|13608.8|13607.3|13614.9|13614|13617.5|13616.1|13607.7|13606.6|715
1611050700000|2021-01-19 10:05:00|13614.8|13613.9|13622.8|13621.9|13627.9|13626.8|13614.6|13613.4|876
1611051000000|2021-01-19 10:10:00|13623|13621.5|13620.7|13619.8|13624.8|13623.7|13619.4|13618.4|726
1611051300000|2021-01-19 10:15:00|13620.6|13619.7|13621.5|13620|13622.9|13621.7|13615.5|13614.6|715
1611051600000|2021-01-19 10:20:00|13621.4|13619.9|13619.6|13618.7|13623.7|13622.8|13619.6|13618.7|515
1611051900000|2021-01-19 10:25:00|13619.7|13618.8|13619.9|13619|13622.5|13621.6|13617.7|13616.8|552
1611052200000|2021-01-19 10:30:00|13620|13619.1|13617.8|13616.9|13621.4|13620.5|13617.6|13616.7|533
1611052500000|2021-01-19 10:35:00|13617.7|13616.8|13621.6|13620.1|13621.8|13620.9|13617.4|13616.5|485
1611052800000|2021-01-19 10:40:00|13621.5|13620|13623.3|13622.4|13623.9|13623|13618.9|13618|550
1611053100000|2021-01-19 10:45:00|13623.2|13622.3|13619|13618.1|13623.7|13622.8|13618.6|13617.6|640
1611053400000|2021-01-19 10:50:00|13619.1|13618.2|13618.4|13617.5|13623.8|13622.9|13618.2|13617.3|604
1611053700000|2021-01-19 10:55:00|13618.5|13617.6|13617.1|13615.6|13619.4|13618.5|13614.6|13613.7|519
1611054000000|2021-01-19 11:00:00|13617.2|13615.7|13621.3|13620.4|13621.7|13620.7|13614.9|13614|528
1611054300000|2021-01-19 11:05:00|13621.4|13620.5|13622.5|13621|13623.3|13622.4|13618.5|13617.6|450
1611054600000|2021-01-19 11:10:00|13622.6|13621.1|13625.2|13624.3|13625.9|13624.8|13621|13619.8|510
1611054900000|2021-01-19 11:15:00|13625.1|13624.2|13622.3|13620.8|13625.8|13624.9|13622|13620.7|618
1611055200000|2021-01-19 11:20:00|13622.2|13620.7|13618.1|13617.2|13622.3|13621.1|13616.4|13615.5|484
1611055500000|2021-01-19 11:25:00|13618|13617.1|13620.8|13619.9|13621.7|13620.6|13617.2|13616.3|392
1611055800000|2021-01-19 11:30:00|13621|13620.1|13620|13619.1|13621.9|13621|13619.3|13618.4|393
1611056100000|2021-01-19 11:35:00|13619.9|13619|13615|13613.5|13621.1|13620|13614.5|13613.3|433
1611056400000|2021-01-19 11:40:00|13615.1|13613.6|13612.9|13612|13615.8|13614.6|13611.4|13610.5|392
1611056700000|2021-01-19 11:45:00|13613|13612.1|13615|13614.1|13615.5|13614.6|13612.8|13611.6|396
1611057000000|2021-01-19 11:50:00|13614.9|13614|13620.1|13619.2|13620.5|13619.5|13614.1|13612.7|453
1611057300000|2021-01-19 11:55:00|13620|13619.1|13614.4|13613.5|13621.2|13620.3|13612.3|13611.4|544
1611057600000|2021-01-19 12:00:00|13614.3|13613.4|13606.5|13605.6|13614.3|13613.4|13606.4|13605.5|737
1611057900000|2021-01-19 12:05:00|13606.6|13605.7|13611.9|13611|13612.3|13611.2|13605.5|13604.6|492
1611058200000|2021-01-19 12:10:00|13611.8|13610.9|13616.5|13615|13617.5|13616.4|13611.8|13610.9|521
1611058500000|2021-01-19 12:15:00|13616.6|13615.1|13619.2|13617.7|13619.7|13618.6|13615.7|13614.8|556
1611058800000|2021-01-19 12:20:00|13619.3|13617.8|13619.8|13618.9|13621.2|13620.3|13618.2|13617.2|466
1611059100000|2021-01-19 12:25:00|13619.9|13619|13616.6|13615.7|13620.9|13620|13615.9|13615|496
1611059400000|2021-01-19 12:30:00|13616.5|13615.6|13611.6|13610.7|13617.6|13616.7|13611.1|13610.2|417
1611059700000|2021-01-19 12:35:00|13611.7|13610.8|13612.8|13611.9|13614.8|13613.9|13610.3|13609.4|524
1611060000000|2021-01-19 12:40:00|13612.9|13612|13610.5|13609|13614.3|13613.2|13609.5|13608.6|508
1611060300000|2021-01-19 12:45:00|13610.2|13609.3|13609.6|13608.7|13611.5|13610.6|13607.7|13606.8|602
1611060600000|2021-01-19 12:50:00|13609.7|13608.8|13607.2|13606.3|13609.8|13608.9|13605.9|13605|566
1611060900000|2021-01-19 12:55:00|13606.9|13606|13609.2|13608.3|13611.6|13610.7|13606.6|13605.7|607
1611061200000|2021-01-19 13:00:00|13609.1|13608.2|13612.9|13612|13613.2|13612.3|13604.6|13603.7|553
1611061500000|2021-01-19 13:05:00|13612.8|13611.9|13616.4|13615.5|13618.7|13617.8|13611.5|13610.6|541
1611061800000|2021-01-19 13:10:00|13616.5|13615.6|13616.7|13615.8|13619.3|13618.4|13614.3|13613.4|475
1611062100000|2021-01-19 13:15:00|13616.8|13615.9|13618|13617.1|13620|13619.1|13615.3|13614.4|531
1611062400000|2021-01-19 13:20:00|13618.7|13617.8|13619|13618.1|13620.3|13619.4|13616.4|13615.5|525
1611062700000|2021-01-19 13:25:00|13618.9|13618|13611.6|13610.7|13620.2|13619.3|13611.5|13610.6|415
1611063000000|2021-01-19 13:30:00|13611.5|13610.6|13614.4|13613.5|13615|13613.9|13610|13609.1|567
1611063300000|2021-01-19 13:35:00|13614.3|13613.4|13612.1|13611.2|13618|13617.1|13611.8|13610.9|657
1611063600000|2021-01-19 13:40:00|13612.2|13611.3|13616.3|13615.4|13616.8|13615.9|13611.4|13610.5|448
1611063900000|2021-01-19 13:45:00|13616.1|13615.2|13616.6|13615.7|13621|13620.1|13615.5|13614.6|511
1611064200000|2021-01-19 13:50:00|13616.5|13615.6|13616.1|13615.2|13617.6|13616.7|13614.7|13613.8|523
1611064500000|2021-01-19 13:55:00|13616.2|13615.3|13616.3|13615.4|13618.3|13617.4|13614.4|13613.5|620
1611064800000|2021-01-19 14:00:00|13616.2|13615.3|13615.9|13615|13619.3|13618.3|13613.7|13612.8|544
1611065100000|2021-01-19 14:05:00|13616|13615.1|13619.5|13618.6|13621.2|13620.3|13615.5|13614.6|503
1611065400000|2021-01-19 14:10:00|13619.8|13618.9|13620.7|13619.8|13620.8|13619.9|13615.6|13614.7|574
1611065700000|2021-01-19 14:15:00|13620.6|13619.7|13616.3|13615.4|13621|13620.1|13614.9|13614|551
1611066000000|2021-01-19 14:20:00|13616.2|13615.3|13620|13619.1|13620.2|13619.3|13615.2|13614.3|470
1611066300000|2021-01-19 14:25:00|13620.1|13619.2|13615.9|13615|13621|13620.1|13615.6|13614.4|581
1611066600000|2021-01-19 14:30:00|13616|13615.1|13611.2|13610.3|13618.3|13617.4|13610.4|13609.5|917
1611066900000|2021-01-19 14:35:00|13611.3|13610.4|13611|13610.1|13612.2|13611.3|13607.2|13606.3|865
1611067200000|2021-01-19 14:40:00|13610.9|13610|13612.8|13611.9|13614.7|13613.8|13610.9|13610|709
1611067500000|2021-01-19 14:45:00|13612.9|13612|13610|13609.1|13614.2|13613.3|13609.9|13609|690
1611067800000|2021-01-19 14:50:00|13609.9|13609|13610|13609.1|13611.3|13610.4|13606.9|13606|948
1611068100000|2021-01-19 14:55:00|13610.1|13609.2|13615.4|13614.5|13617.6|13616.7|13610|13609.1|850
1611068400000|2021-01-19 15:00:00|13615.6|13614.7|13619|13618.1|13619.2|13618.3|13611.3|13610.4|828
1611068700000|2021-01-19 15:05:00|13618.8|13617.9|13620.5|13618.3|13625.3|13624.4|13618.7|13617.8|870
1611069000000|2021-01-19 15:10:00|13620.6|13618.2|13616|13615.1|13621.2|13619.7|13615.6|13614.7|729
1611069300000|2021-01-19 15:15:00|13615.9|13615|13613.5|13612.6|13617|13616.1|13611.7|13610.8|727
1611069600000|2021-01-19 15:20:00|13613.6|13612.7|13609.8|13608.9|13613.6|13612.7|13608.8|13607.9|631
1611069900000|2021-01-19 15:25:00|13609.9|13609|13610|13609.1|13612.9|13612|13604.9|13604|833
1611070200000|2021-01-19 15:30:00|13610.4|13609.5|13616.1|13615.2|13618.5|13617.6|13610|13609.1|810
1611070500000|2021-01-19 15:35:00|13616|13615.1|13619.7|13618.8|13619.9|13619|13615.9|13615|786
1611070800000|2021-01-19 15:40:00|13619.8|13618.9|13621.2|13620.3|13622.3|13621.4|13618.7|13617.6|745
1611071100000|2021-01-19 15:45:00|13621.5|13620|13618|13617.1|13623.4|13622.5|13616.8|13615.6|873
1611071400000|2021-01-19 15:50:00|13618.1|13617.2|13612.4|13611.5|13620.5|13619.5|13611.3|13610.4|802
1611071700000|2021-01-19 15:55:00|13612.5|13611.6|13619.2|13618.3|13619.3|13618.4|13610.7|13609.8|925
1611072000000|2021-01-19 16:00:00|13619.1|13618.2|13612.1|13611.2|13620.4|13619.2|13610.4|13609.5|798
1611072300000|2021-01-19 16:05:00|13612.2|13611.3|13619.9|13619|13620.6|13619.7|13612.2|13611.3|766
1611072600000|2021-01-19 16:10:00|13620|13619.1|13621.2|13620.3|13622.9|13622|13619|13617.5|642
1611072900000|2021-01-19 16:15:00|13621.1|13620.2|13617.1|13616.2|13622|13621.1|13616.1|13615.2|532
1611073200000|2021-01-19 16:20:00|13617.2|13616.3|13615.9|13615|13618.6|13617.7|13614.6|13613.5|564
1611073500000|2021-01-19 16:25:00|13615.8|13614.9|13615.4|13614.5|13617.6|13616.7|13614.2|13613.3|608
1611073800000|2021-01-19 16:30:00|13615.5|13614.6|13617.2|13616.3|13618.9|13617.7|13613.8|13612.7|752
1611074100000|2021-01-19 16:35:00|13616.9|13616|13619.3|13617.8|13619.5|13618.5|13614|13612.9|595
1611074400000|2021-01-19 16:40:00|13619.2|13617.7|13622.6|13621.7|13622.7|13621.8|13618.1|13617.2|505
1611074700000|2021-01-19 16:45:00|13622.5|13621.6|13625.4|13623.9|13626.9|13626|13622|13621.1|593
1611075000000|2021-01-19 16:50:00|13625.5|13624|13623.3|13622.4|13626|13625.1|13623.2|13622.2|363
1611075300000|2021-01-19 16:55:00|13623.4|13622.5|13626.5|13625.6|13628.3|13627.4|13622.8|13621.9|372
1611075600000|2021-01-19 17:00:00|13626.4|13625.5|13625.9|13625|13628.2|13627.1|13624.9|13624|420
1611075900000|2021-01-19 17:05:00|13626|13625.1|13624.1|13622.6|13626.6|13625.7|13622.6|13621.7|455
1611076200000|2021-01-19 17:10:00|13624|13622.5|13623.9|13623|13625.2|13624.3|13620.6|13619.5|369
1611076500000|2021-01-19 17:15:00|13623.8|13622.9|13626.1|13625.2|13627.1|13626.2|13621.9|13621|332
1611076800000|2021-01-19 17:20:00|13626.2|13625.3|13622|13621.1|13626.5|13625.6|13621.1|13620.2|403
1611077100000|2021-01-19 17:25:00|13621.9|13621|13620.8|13619.3|13621.9|13621|13617.9|13617|424
1611077400000|2021-01-19 17:30:00|13620.7|13619.2|13620.8|13619.9|13621.4|13620.2|13617.1|13616.2|475
1611077700000|2021-01-19 17:35:00|13620.7|13619.8|13624.1|13623.2|13626.1|13625.2|13620.7|13619.8|496
1611078000000|2021-01-19 17:40:00|13624.2|13623.3|13627.4|13626.5|13628|13627.1|13624|13623|371
1611078300000|2021-01-19 17:45:00|13627.3|13626.4|13628.1|13627.2|13629.1|13628.2|13626.8|13625.9|501
1611078600000|2021-01-19 17:50:00|13628.4|13626.9|13623.8|13622.9|13628.5|13627.3|13623.7|13622.8|359
1611078900000|2021-01-19 17:55:00|13623.9|13623|13625.9|13625|13626.7|13625.8|13622.2|13621.3|514
1611079200000|2021-01-19 18:00:00|13626|13625.1|13626.3|13625.4|13627.1|13626.1|13623.9|13623|352
1611079500000|2021-01-19 18:05:00|13626.4|13625.5|13624.1|13623.2|13629|13628.1|13623.8|13622.9|420
1611079800000|2021-01-19 18:10:00|13624.2|13623.3|13624|13623.1|13626.3|13625.3|13623.2|13622.2|624
1611080100000|2021-01-19 18:15:00|13624.1|13623.2|13627|13626.1|13628.5|13627.6|13623.4|13622.5|699
1611080400000|2021-01-19 18:20:00|13627.1|13626.2|13625.1|13624.2|13627.3|13626.4|13624.5|13623.6|373
1611080700000|2021-01-19 18:25:00|13625.2|13624.3|13621.3|13619.8|13625.3|13624.4|13620|13619.1|400
1611081000000|2021-01-19 18:30:00|13621.2|13619.7|13621.9|13621|13622.5|13621.6|13620.4|13618.9|353
1611081300000|2021-01-19 18:35:00|13621.8|13620.9|13623|13622.1|13624.2|13623.3|13621.8|13620.7|524
1611081600000|2021-01-19 18:40:00|13622.9|13622|13622.1|13621.2|13624.3|13623.1|13620.2|13619.2|339
1611081900000|2021-01-19 18:45:00|13622|13621.1|13621.9|13621|13623.6|13622.7|13620.8|13619.9|311
1611082200000|2021-01-19 18:50:00|13622|13621.1|13624|13623.1|13624.1|13623.2|13621.5|13620.6|538
1611082500000|2021-01-19 18:55:00|13623.7|13622.8|13626|13625.1|13626.9|13626|13623|13622|477
1611082800000|2021-01-19 19:00:00|13626.1|13625.2|13623.9|13623|13627.6|13626.7|13623.6|13622.7|522
1611083100000|2021-01-19 19:05:00|13624|13623.1|13626|13625.1|13627.2|13626.3|13623.8|13622.9|346
1611083400000|2021-01-19 19:10:00|13626.1|13625.2|13627|13626.1|13627.2|13626.3|13624.9|13624|344
1611083700000|2021-01-19 19:15:00|13626.9|13626|13626.1|13625.2|13627.2|13626.3|13625.8|13624.8|274
1611084000000|2021-01-19 19:20:00|13626|13625.1|13626|13625.1|13627.2|13626.3|13625.8|13624.9|179
1611084300000|2021-01-19 19:25:00|13626.1|13625.2|13623.1|13622.2|13626.2|13625.3|13622.1|13621.2|209
1611084600000|2021-01-19 19:30:00|13623|13622.1|13624.1|13623.2|13624.3|13623.4|13621.9|13621|239
1611084900000|2021-01-19 19:35:00|13624.2|13623.3|13626.3|13625.4|13626.3|13625.4|13623.9|13623|223
1611085200000|2021-01-19 19:40:00|13626.6|13625.1|13626.2|13625.3|13628.1|13627.2|13626.1|13625|213
1611085500000|2021-01-19 19:45:00|13626.3|13625.4|13628.3|13627.4|13628.7|13627.5|13625.6|13624.7|191
1611085800000|2021-01-19 19:50:00|13628.2|13627.3|13632.2|13631.3|13632.9|13632|13628|13627.1|274
1611086100000|2021-01-19 19:55:00|13632.3|13631.4|13632|13631.1|13637|13636.1|13631.6|13630.4|413
1611086400000|2021-01-19 20:00:00|13632.1|13631.2|13630.2|13629.3|13633.6|13632.5|13629.8|13628.9|297
1611086700000|2021-01-19 20:05:00|13630.3|13629.4|13630.5|13629|13631.4|13630.5|13629.1|13628.2|299
1611087000000|2021-01-19 20:10:00|13630.4|13628.9|13631.1|13630.2|13632.1|13631|13630.1|13628.8|191
1611087300000|2021-01-19 20:15:00|13631|13630.1|13630.3|13629.4|13631.1|13630.2|13629.6|13628.7|184
1611087600000|2021-01-19 20:20:00|13630.4|13629.5|13628.7|13627.8|13631.8|13630.4|13628.2|13627.3|341
1611087900000|2021-01-19 20:25:00|13628.8|13627.9|13628.3|13626.8|13631.1|13630.2|13628.2|13626.7|262
1611088200000|2021-01-19 20:30:00|13627.7|13626.9|13629.1|13628.2|13629.2|13628.3|13627.6|13626.3|244
1611088500000|2021-01-19 20:35:00|13629|13628.1|13628.9|13627.4|13630|13629.1|13627.6|13626.4|218
1611088800000|2021-01-19 20:40:00|13629|13627.5|13628.1|13627.2|13630|13628.5|13627.7|13626.6|240
1611089100000|2021-01-19 20:45:00|13628.2|13627.3|13627.9|13627|13629.1|13628.2|13627.7|13626.5|119
1611089400000|2021-01-19 20:50:00|13628|13627.1|13631.1|13630.2|13632.1|13631.2|13627.9|13626.6|252
1611089700000|2021-01-19 20:55:00|13631|13630.1|13635.6|13634.1|13635.7|13634.4|13629.8|13628.9|508
1611090000000|2021-01-19 21:00:00|13635.3|13634.4|13634.1|13633.2|13635.4|13634.4|13631.6|13630.2|405
1611090300000|2021-01-19 21:05:00|13634|13633.1|13634.3|13632.8|13636.3|13634.8|13633|13631.7|231
1611090600000|2021-01-19 21:10:00|13634.2|13632.7|13634.8|13633.3|13635.5|13634.1|13633.8|13632.6|170
1611090900000|2021-01-19 21:15:00|13634.7|13633.2|13634.2|13633.3|13635|13633.5|13633.9|13632.4|140
1611091200000|2021-01-19 21:20:00|13634.1|13633.2|13635.5|13634|13635.6|13634.4|13634.1|13632.7|189
1611091500000|2021-01-19 21:25:00|13635.4|13633.9|13635.2|13633.7|13635.6|13634.4|13634.5|13633.5|115
1611091800000|2021-01-19 21:30:00|13634.9|13634|13635.7|13634.2|13635.8|13634.5|13634.2|13632.9|156
1611092100000|2021-01-19 21:35:00|13635.8|13634.3|13633.5|13632|13637.4|13635.9|13633.4|13631.9|225
1611092400000|2021-01-19 21:40:00|13633.4|13631.9|13633.5|13632|13634|13632.6|13633.2|13631.7|110
1611092700000|2021-01-19 21:45:00|13633.4|13631.9|13634.7|13633.2|13635.4|13633.7|13633.3|13631.8|239
1611093000000|2021-01-19 21:50:00|13634.9|13633.4|13637.3|13635.8|13637.6|13635.9|13634.9|13633|293
1611093300000|2021-01-19 21:55:00|13637.2|13635.7|13637.3|13627.3|13638|13636.1|13633.7|13626.2|527
1611093600000|2021-01-19 22:00:00|13637.5|13628.1|13634.8|13624.8|13637.5|13628.1|13633.8|13623.8|38
1611093900000|2021-01-19 22:05:00|13636.6|13626.6|13634.3|13624.3|13637.1|13627.1|13632.9|13622.9|191
1611094200000|2021-01-19 22:10:00|13634.5|13624.5|13636|13626|13637.1|13627.1|13632.4|13622.4|286
1611094500000|2021-01-19 22:15:00|13636.1|13626.1|13634.6|13626.8|13637|13627|13633.7|13624.7|214
1611094800000|2021-01-19 22:20:00|13636|13626|13636.4|13626.6|13637|13627.8|13631|13623.2|195
1611095100000|2021-01-19 22:25:00|13635.8|13625.8|13636.1|13626.1|13636.9|13628.4|13633.8|13623.8|182
1611095400000|2021-01-19 22:30:00|13636|13626|13637.4|13627.5|13637.6|13628.9|13635.9|13626|212
1611095700000|2021-01-19 22:35:00|13637|13627.6|13635.9|13626.7|13637.2|13628.5|13635.2|13626.5|218
1611096000000|2021-01-19 22:40:00|13636|13626.8|13636.8|13628.7|13637.7|13630.3|13634.3|13626.6|221
1611096300000|2021-01-19 22:45:00|13636.5|13629|13637.1|13627.1|13637.4|13630.6|13633.7|13626.7|330
1611096600000|2021-01-19 22:50:00|13636.6|13627.6|13637.6|13631.2|13638.7|13632.4|13635.1|13626.4|268
1611096900000|2021-01-19 22:55:00|13637.5|13631.1|13637.1|13630.1|13638.6|13633.5|13635.2|13629.8|261
1611097200000|2021-01-19 23:00:00|13637|13630.2|13636.9|13634.2|13638.4|13635.1|13632.7|13629.7|692
1611097500000|2021-01-19 23:05:00|13636.7|13634.3|13637.5|13635.3|13637.9|13636.1|13635|13633.4|452
1611097800000|2021-01-19 23:10:00|13636.9|13635.4|13641.1|13639.6|13642.2|13640|13636.9|13635.2|452
1611098100000|2021-01-19 23:15:00|13641.2|13639.7|13642.4|13640.9|13642.9|13641|13640.3|13638.8|259
1611098400000|2021-01-19 23:20:00|13642.2|13640.7|13644.6|13643.7|13647.9|13646.9|13641.7|13639.8|394
1611098700000|2021-01-19 23:25:00|13644.5|13643.6|13644.1|13642.6|13646.3|13644.9|13641.3|13639.8|304
1611099000000|2021-01-19 23:30:00|13643.7|13642.2|13642.3|13640.8|13644|13642.5|13642.1|13640.6|312
1611099300000|2021-01-19 23:35:00|13642.2|13640.7|13644.5|13643|13645|13643.8|13642.2|13640.7|239
1611099600000|2021-01-19 23:40:00|13644.6|13643.1|13646.2|13644.7|13646.2|13644.7|13643|13642|251
1611099900000|2021-01-19 23:45:00|13646.1|13644.6|13645|13643.5|13646.8|13645.3|13644.5|13643|273
1611100200000|2021-01-19 23:50:00|13644.9|13643.4|13647.4|13645.9|13647.8|13646.3|13644.9|13643.4|255
1611100500000|2021-01-19 23:55:00|13647.5|13646|13645.1|13643.6|13648.3|13646.8|13643.7|13642.2|331
1611100800000|2021-01-20 00:00:00|13645.2|13643.7|13642.3|13640.8|13646.3|13644.9|13637.6|13636.1|744
1611101100000|2021-01-20 00:05:00|13642.1|13640.6|13644|13642.5|13645.5|13644|13642|13640.5|525
1611101400000|2021-01-20 00:10:00|13644.1|13642.6|13648.5|13647|13649.7|13648.2|13644.1|13642.6|604
1611101700000|2021-01-20 00:15:00|13648.6|13647.1|13647.9|13646.4|13649.7|13648.2|13646|13644.5|517
1611102000000|2021-01-20 00:20:00|13647.7|13646.2|13646.9|13645.4|13648.2|13646.9|13645|13643.7|437
1611102300000|2021-01-20 00:25:00|13646.8|13645.3|13648.2|13646.7|13648.2|13646.7|13644.7|13643.7|409
1611102600000|2021-01-20 00:30:00|13648.4|13646.9|13647.6|13646.7|13650.9|13649.4|13645.6|13644.1|592
1611102900000|2021-01-20 00:35:00|13647.5|13646.6|13646.5|13645|13647.8|13646.7|13645|13643.8|300
1611103200000|2021-01-20 00:40:00|13646.4|13644.9|13644.9|13644|13647.1|13645.7|13644|13642.8|382
1611103500000|2021-01-20 00:45:00|13644.8|13643.9|13642.2|13640.7|13644.8|13643.9|13642.1|13640.6|353
1611103800000|2021-01-20 00:50:00|13642.3|13640.8|13640.1|13638.6|13642.5|13641.3|13638.1|13636.6|558
1611104100000|2021-01-20 00:55:00|13640.2|13638.7|13642.1|13640.6|13642.4|13641.3|13639|13637.7|448
1611104400000|2021-01-20 01:00:00|13642.5|13641|13646.5|13645|13648|13647|13642.2|13640.7|545
1611104700000|2021-01-20 01:05:00|13646.6|13645.1|13639.7|13638.2|13646.9|13645.4|13639.6|13638.1|423
1611105000000|2021-01-20 01:10:00|13639.4|13637.9|13636.2|13634.7|13639.7|13638.6|13636|13634.5|549
1611105300000|2021-01-20 01:15:00|13636.3|13634.8|13641.5|13640|13643.4|13641.9|13635.4|13633.9|439
1611105600000|2021-01-20 01:20:00|13641.4|13639.9|13641|13640.1|13641.4|13640.3|13639|13637.5|249
1611105900000|2021-01-20 01:25:00|13641.1|13640.2|13639.8|13638.3|13643.3|13642|13639|13637.5|295
1611106200000|2021-01-20 01:30:00|13639.9|13638.4|13645.4|13643.9|13646.4|13645|13639.8|13638.3|445
1611106500000|2021-01-20 01:35:00|13645.3|13643.8|13645.3|13643.8|13647.5|13646|13644.7|13643.2|327
1611106800000|2021-01-20 01:40:00|13645.4|13643.9|13643.9|13642.4|13646|13644.5|13642.2|13641.2|407
1611107100000|2021-01-20 01:45:00|13644|13642.5|13649.8|13648.3|13651.6|13650.1|13643.6|13642.1|467
1611107400000|2021-01-20 01:50:00|13649.4|13647.9|13647.1|13645.6|13650.9|13649.6|13646.6|13645.1|497
1611107700000|2021-01-20 01:55:00|13646.9|13646|13644.4|13642.9|13647.4|13646|13644.1|13642.6|369
1611108000000|2021-01-20 02:00:00|13644.2|13642.7|13647|13645.5|13647.5|13646.2|13644.1|13642.6|258
1611108300000|2021-01-20 02:05:00|13646.9|13645.4|13650.8|13649.3|13651.1|13649.7|13646|13644.7|372
1611108600000|2021-01-20 02:10:00|13650.9|13649.4|13648.5|13647.6|13652.5|13651.3|13648.1|13646.9|447
1611108900000|2021-01-20 02:15:00|13648.6|13647.7|13648.1|13646.6|13649.8|13648.5|13647.4|13646.4|305
1611109200000|2021-01-20 02:20:00|13648|13646.5|13655.2|13653.7|13655.5|13654|13647.5|13646|451
1611109500000|2021-01-20 02:25:00|13655.4|13653.9|13655.4|13653.9|13656.6|13655.2|13654|13652.7|477
1611109800000|2021-01-20 02:30:00|13655.3|13653.8|13656.4|13654.9|13657.8|13656.8|13654.2|13653.1|471
1611110100000|2021-01-20 02:35:00|13656.5|13655|13655.9|13654.4|13657.2|13655.7|13654.6|13653.5|339
1611110400000|2021-01-20 02:40:00|13656|13654.5|13655.1|13653.6|13656.7|13655.5|13654.8|13653.6|266
1611110700000|2021-01-20 02:45:00|13655.2|13653.7|13656|13654.5|13657.4|13656.3|13654.6|13653.5|270
1611111000000|2021-01-20 02:50:00|13655.7|13654.2|13654.8|13653.9|13655.7|13654.2|13653.8|13652.5|374
1611111300000|2021-01-20 02:55:00|13654.9|13654|13653.2|13651.7|13655.4|13654.1|13652|13650.7|449
1611111600000|2021-01-20 03:00:00|13653.3|13651.8|13652.8|13651.3|13657.1|13655.8|13651.8|13650.7|419
1611111900000|2021-01-20 03:05:00|13652.7|13651.2|13651.9|13651|13653.3|13652.3|13650.2|13649.1|509
1611112200000|2021-01-20 03:10:00|13652|13651.1|13654.4|13652.9|13654.6|13653.4|13650.9|13649.6|521
1611112500000|2021-01-20 03:15:00|13654.2|13653.3|13650.9|13649.4|13658.3|13656.8|13650.1|13648.8|498
1611112800000|2021-01-20 03:20:00|13651|13649.5|13651.9|13650.4|13652.7|13651.5|13649.7|13648.5|461
1611113100000|2021-01-20 03:25:00|13651.8|13650.9|13652.2|13650.7|13653.2|13651.9|13650.8|13649.7|398
1611113400000|2021-01-20 03:30:00|13651.8|13650.9|13649|13647.5|13652.8|13651.3|13647.8|13646.7|475
1611113700000|2021-01-20 03:35:00|13648.7|13647.8|13650.5|13649|13651.1|13649.8|13648.7|13647.7|291
1611114000000|2021-01-20 03:40:00|13650.4|13648.9|13652.6|13651.1|13653.6|13652.2|13650.1|13648.8|399
1611114300000|2021-01-20 03:45:00|13652.5|13651|13651.2|13649.7|13653.1|13651.9|13649.9|13648.7|254
1611114600000|2021-01-20 03:50:00|13651.1|13649.6|13649.8|13648.9|13651.4|13650.4|13649.8|13648.6|186
1611114900000|2021-01-20 03:55:00|13649.6|13648.7|13651.7|13650.2|13652.8|13651.9|13649.6|13648.7|257
1611115200000|2021-01-20 04:00:00|13651.6|13650.1|13648.8|13647.9|13652.2|13650.9|13648.8|13647.7|215
1611115500000|2021-01-20 04:05:00|13648.9|13648|13648.4|13646.9|13649.4|13648.3|13647.6|13646.3|340
1611115800000|2021-01-20 04:10:00|13648.3|13646.8|13653.4|13651.9|13654.2|13653.2|13648.2|13646.7|372
1611116100000|2021-01-20 04:15:00|13653.5|13652|13653.5|13652|13654.5|13653.6|13653|13651.3|250
1611116400000|2021-01-20 04:20:00|13653.4|13651.9|13653.9|13652.4|13654.3|13652.8|13652.4|13651.2|278
1611116700000|2021-01-20 04:25:00|13653.7|13652.8|13653.9|13652.4|13654.4|13653.3|13651.9|13650.7|317
1611117000000|2021-01-20 04:30:00|13653.8|13652.3|13653.5|13652.6|13654.6|13653.4|13652.3|13651.1|304
1611117300000|2021-01-20 04:35:00|13653.4|13652.5|13654.1|13652.6|13654.6|13653.7|13653.3|13652.2|296
1611117600000|2021-01-20 04:40:00|13654.2|13652.7|13653|13652.1|13654.4|13653.2|13651.9|13651|177
1611117900000|2021-01-20 04:45:00|13653.2|13651.7|13652.4|13650.9|13653.3|13652.2|13651.9|13650.6|194
1611118200000|2021-01-20 04:50:00|13652.5|13651|13652.9|13652|13653.2|13652.3|13650.7|13649.5|312
1611118500000|2021-01-20 04:55:00|13653.1|13651.6|13651.2|13649.7|13653.1|13652|13649.8|13648.7|344
1611118800000|2021-01-20 05:00:00|13651.4|13649.9|13653.1|13651.6|13653.6|13652.6|13651.2|13649.7|367
1611119100000|2021-01-20 05:05:00|13652.6|13651.7|13654.2|13652.7|13654.5|13653.3|13652|13650.8|366
1611119400000|2021-01-20 05:10:00|13654.1|13652.6|13655.9|13654.4|13656.7|13655.5|13654|13652.6|427
1611119700000|2021-01-20 05:15:00|13655.8|13654.3|13655.7|13654.2|13658.4|13657.4|13655.7|13654.2|328
1611120000000|2021-01-20 05:20:00|13655.8|13654.3|13652.1|13650.6|13656.4|13655.2|13651.6|13650.4|398
1611120300000|2021-01-20 05:25:00|13651.8|13650.9|13653|13651.5|13654.1|13652.6|13651.6|13650.5|403
1611120600000|2021-01-20 05:30:00|13653.1|13651.6|13654|13653.1|13655.5|13654.3|13652.6|13651.4|289
1611120900000|2021-01-20 05:35:00|13654.1|13653.2|13654.1|13652.6|13655.8|13654.9|13653.6|13652.1|368
1611121200000|2021-01-20 05:40:00|13654.2|13652.7|13654.1|13652.6|13654.9|13653.5|13653.7|13652.4|251
1611121500000|2021-01-20 05:45:00|13654.2|13652.7|13655.9|13654.4|13657|13655.8|13653.4|13652.1|340
1611121800000|2021-01-20 05:50:00|13655.8|13654.3|13655.6|13654.7|13656.6|13655.3|13654.6|13653.4|397
1611122100000|2021-01-20 05:55:00|13655.7|13654.8|13654.9|13654|13656.5|13655.1|13653.5|13652.6|509
1611122400000|2021-01-20 06:00:00|13655.3|13653.8|13658.8|13657.9|13659.2|13658|13655.2|13653.7|501
1611122700000|2021-01-20 06:05:00|13658.7|13657.8|13663.2|13661.7|13663.5|13662|13658.7|13657.8|520
1611123000000|2021-01-20 06:10:00|13663.4|13661.9|13661.2|13660.3|13663.4|13662.3|13657.8|13656.7|567
1611123300000|2021-01-20 06:15:00|13661.3|13660.4|13657.8|13656.9|13661.9|13660.8|13657.5|13656.2|472
1611123600000|2021-01-20 06:20:00|13658|13657.1|13659|13658.1|13659.3|13658.3|13657|13655.7|382
1611123900000|2021-01-20 06:25:00|13659.1|13658.2|13660.1|13658.6|13661.2|13659.7|13657.8|13656.5|515
1611124200000|2021-01-20 06:30:00|13659.7|13658.8|13667.4|13665.9|13667.6|13666.1|13659.2|13657.7|534
1611124500000|2021-01-20 06:35:00|13667.2|13665.7|13666.4|13664.9|13669.3|13668.1|13664.7|13663.5|680
1611124800000|2021-01-20 06:40:00|13666.5|13665|13668.3|13666.8|13669.3|13668.1|13665.8|13664.6|548
1611125100000|2021-01-20 06:45:00|13668.4|13666.9|13665.7|13664.8|13668.6|13667.3|13663.8|13662.7|528
1611125400000|2021-01-20 06:50:00|13665.8|13664.9|13665.1|13663.6|13666.9|13666|13664.5|13663.4|438
1611125700000|2021-01-20 06:55:00|13665.2|13663.7|13658.9|13654|13665.2|13663.8|13653.6|13651.2|701
1611126000000|2021-01-20 07:00:00|13658.2|13654.6|13663.1|13662.2|13664.4|13662.9|13656.1|13652.4|697
1611126300000|2021-01-20 07:05:00|13663|13662.1|13657.1|13655.6|13664.3|13662.8|13654.9|13653.5|524
1611126600000|2021-01-20 07:10:00|13657.2|13655.7|13664.6|13663.1|13664.7|13663.5|13657.2|13655.7|523
1611126900000|2021-01-20 07:15:00|13664.5|13663|13667.8|13666.3|13668.4|13667.4|13663.9|13662.6|511
1611127200000|2021-01-20 07:20:00|13667.7|13666.2|13669.9|13668.4|13670.3|13669.1|13665|13664.1|426
1611127500000|2021-01-20 07:25:00|13669.8|13668.3|13667.1|13665.6|13671.6|13670.6|13665.4|13664.4|374
1611127800000|2021-01-20 07:30:00|13667|13665.5|13660.4|13659.5|13669.5|13668|13659.6|13658.6|470
1611128100000|2021-01-20 07:35:00|13660.3|13659.4|13663.7|13662.2|13665.2|13664.3|13660.1|13659.2|418
1611128400000|2021-01-20 07:40:00|13663.6|13662.1|13663|13662.1|13664.4|13663.5|13661|13659.9|340
1611128700000|2021-01-20 07:45:00|13663.1|13662.2|13663.2|13662.3|13667.1|13665.7|13662.2|13661.1|492
1611129000000|2021-01-20 07:50:00|13663.3|13662.4|13666.8|13665.9|13668.2|13667.3|13662.8|13661.9|567
1611129300000|2021-01-20 07:55:00|13666.9|13666|13670|13669.1|13670.4|13669.4|13663.8|13662.9|544
1611129600000|2021-01-20 08:00:00|13669.9|13669|13671.9|13671|13674.2|13673.3|13669.9|13669|643
1611129900000|2021-01-20 08:05:00|13672.1|13670.6|13665.4|13664.5|13673|13672.1|13664.9|13663.6|732
1611130200000|2021-01-20 08:10:00|13665.8|13664.3|13662.7|13661.2|13667.2|13666.1|13660.8|13659.9|733
1611130500000|2021-01-20 08:15:00|13663|13661.5|13667.2|13665.7|13669.2|13667.9|13660.8|13659.6|802
1611130800000|2021-01-20 08:20:00|13667.3|13665.8|13670.2|13669.3|13672.6|13671.7|13667.2|13665.7|558
1611131100000|2021-01-20 08:25:00|13670.1|13669.2|13670.8|13669.9|13673.5|13672.6|13668.7|13667.4|571
1611131400000|2021-01-20 08:30:00|13670.9|13670|13671.9|13671|13673.7|13672.8|13665.9|13664.8|800
1611131700000|2021-01-20 08:35:00|13671.8|13670.9|13662.2|13660.7|13673|13672.1|13658.8|13657.3|627
1611132000000|2021-01-20 08:40:00|13662.9|13661.4|13669.1|13667.6|13669.9|13668.8|13662.6|13661.3|636
1611132300000|2021-01-20 08:45:00|13669.2|13667.7|13671.6|13670.7|13673.5|13672.6|13668.6|13667.6|710
1611132600000|2021-01-20 08:50:00|13671.9|13670.4|13673.5|13672|13675.6|13674.7|13671.6|13670.3|736
1611132900000|2021-01-20 08:55:00|13673.6|13672.1|13678.8|13677.9|13678.9|13678|13673.5|13672|652
1611133200000|2021-01-20 09:00:00|13678.7|13677.8|13689.7|13688.8|13694.5|13693|13677|13676.1|991
1611133500000|2021-01-20 09:05:00|13689.9|13689|13696.9|13696|13698.9|13698|13689.7|13688.8|1153
1611133800000|2021-01-20 09:10:00|13696.8|13695.9|13693.3|13692.4|13698.7|13697.8|13692|13690.5|925
1611134100000|2021-01-20 09:15:00|13693.4|13692.5|13694.3|13693.4|13696.6|13695.5|13688.7|13687.7|763
1611134400000|2021-01-20 09:20:00|13694.4|13693.5|13689.1|13688.2|13695.4|13694.5|13687.6|13686.7|619
1611134700000|2021-01-20 09:25:00|13688.9|13688|13688.3|13687.4|13693.5|13692.6|13686.9|13686|792
1611135000000|2021-01-20 09:30:00|13688.1|13687.2|13686.6|13685.7|13691.6|13690.7|13684.5|13683.6|708
1611135300000|2021-01-20 09:35:00|13686.7|13685.8|13689.2|13687.7|13689.9|13689|13683.8|13682.9|626
1611135600000|2021-01-20 09:40:00|13689.1|13687.6|13692.8|13691.9|13693.6|13692.7|13688.8|13687.4|719
1611135900000|2021-01-20 09:45:00|13692.7|13691.8|13688.6|13687.7|13694.3|13693.1|13686.8|13685.9|725
1611136200000|2021-01-20 09:50:00|13688.8|13687.9|13691.6|13690.1|13693.8|13692.7|13684.5|13683.6|789
1611136500000|2021-01-20 09:55:00|13691.5|13690|13691.7|13690.2|13696|13695.1|13690.2|13688.9|817
1611136800000|2021-01-20 10:00:00|13691.9|13690.4|13695.8|13694.9|13697.9|13696.4|13690.6|13689.6|689
1611137100000|2021-01-20 10:05:00|13695.7|13694.8|13697.7|13696.8|13701.3|13700.2|13691.4|13690.5|793
1611137400000|2021-01-20 10:10:00|13697.8|13696.9|13694.5|13693|13700.1|13699|13691.4|13690.5|858
1611137700000|2021-01-20 10:15:00|13694.4|13692.9|13693.2|13692.3|13696.5|13695.5|13690.9|13690|637
1611138000000|2021-01-20 10:20:00|13693.1|13692.2|13690.1|13689.2|13695.7|13694.8|13687.1|13685.9|760
1611138300000|2021-01-20 10:25:00|13690.2|13689.3|13688.9|13688|13691.7|13690.8|13686.4|13685.5|666
1611138600000|2021-01-20 10:30:00|13689|13688.1|13699.4|13698.5|13701.7|13700.8|13689|13687.7|906
1611138900000|2021-01-20 10:35:00|13699.5|13698.6|13697.1|13696.2|13699.5|13698.6|13694.8|13693.8|709
1611139200000|2021-01-20 10:40:00|13697|13696.1|13706|13705.1|13706.9|13705.5|13697|13695.9|698
1611139500000|2021-01-20 10:45:00|13706.2|13705.3|13709.2|13707.7|13719.4|13717.9|13703.6|13702.7|1075
1611139800000|2021-01-20 10:50:00|13709.7|13708.2|13706.6|13705.7|13709.8|13708.5|13703.3|13702.4|720
1611140100000|2021-01-20 10:55:00|13706.4|13705.5|13704.4|13703.5|13710.2|13709.3|13704.3|13703|570
1611140400000|2021-01-20 11:00:00|13704.5|13703.6|13696.1|13694.6|13705.7|13704.8|13693.8|13692.5|781
1611140700000|2021-01-20 11:05:00|13695.9|13695|13696.7|13695.2|13697.2|13696.2|13691.1|13690.1|811
1611141000000|2021-01-20 11:10:00|13696.6|13695.1|13698.4|13696.9|13700.8|13699.5|13695.5|13694|603
1611141300000|2021-01-20 11:15:00|13698.3|13696.8|13700|13698.5|13700.3|13699.1|13695.6|13694.5|798
1611141600000|2021-01-20 11:20:00|13699.5|13698|13696.2|13695.3|13701.2|13699.9|13695.8|13694.9|659
1611141900000|2021-01-20 11:25:00|13696.3|13695.4|13694.7|13693.8|13696.7|13695.6|13693.6|13692.5|567
1611142200000|2021-01-20 11:30:00|13694.8|13693.9|13688.6|13687.7|13695.5|13694.2|13688.5|13687.6|643
1611142500000|2021-01-20 11:35:00|13688.7|13687.8|13690|13689.1|13690.6|13689.3|13686.8|13685.9|613
1611142800000|2021-01-20 11:40:00|13689.9|13689|13690.7|13689.8|13691.2|13690.3|13686.9|13685.9|588
1611143100000|2021-01-20 11:45:00|13690.8|13689.9|13685.6|13684.1|13693.1|13692.2|13682.9|13682|680
1611143400000|2021-01-20 11:50:00|13685.5|13684|13681.3|13680.4|13685.5|13684|13679.5|13678.6|636
1611143700000|2021-01-20 11:55:00|13681.4|13680.5|13679.2|13677.7|13683.1|13682.2|13675.4|13674.5|887
1611144000000|2021-01-20 12:00:00|13679.1|13677.6|13682.8|13681.9|13685.9|13685|13678.7|13677.5|619
1611144300000|2021-01-20 12:05:00|13682.7|13681.8|13681.5|13680.6|13684.3|13683.4|13676.6|13675.7|553
1611144600000|2021-01-20 12:10:00|13681.6|13680.7|13676.6|13675.7|13682.4|13681.5|13675|13674.1|547
1611144900000|2021-01-20 12:15:00|13676|13675.1|13676.2|13675.3|13677|13676.1|13671.5|13670.6|781
1611145200000|2021-01-20 12:20:00|13676.1|13675.2|13672.3|13671.4|13676.3|13675.4|13671.8|13670.9|644
1611145500000|2021-01-20 12:25:00|13672.6|13671.1|13671.3|13669.8|13674|13673.1|13669.8|13668.7|634
1611145800000|2021-01-20 12:30:00|13671.2|13669.7|13675.2|13674.3|13677|13676.1|13669.8|13668.9|550
1611146100000|2021-01-20 12:35:00|13675.1|13674.2|13674.3|13673.4|13678.1|13677.2|13672.6|13671.5|540
1611146400000|2021-01-20 12:40:00|13674.4|13673.5|13671.9|13671|13676.6|13675.7|13671.6|13670.7|438
1611146700000|2021-01-20 12:45:00|13672|13671.1|13666.8|13665.3|13673.2|13672.3|13665.8|13664.9|748
1611147000000|2021-01-20 12:50:00|13666.7|13665.8|13662.2|13661.3|13667.7|13666.7|13661.6|13660.7|595
1611147300000|2021-01-20 12:55:00|13662.3|13661.4|13670.1|13669.2|13670.2|13669.3|13661.6|13660.7|598
1611147600000|2021-01-20 13:00:00|13669.6|13668.7|13668.5|13667.6|13670.5|13669.6|13665.8|13664.7|710
1611147900000|2021-01-20 13:05:00|13668.4|13667.5|13665.9|13665|13672.4|13671.5|13664.7|13663.5|568
1611148200000|2021-01-20 13:10:00|13665.8|13664.9|13664.3|13663.4|13668.6|13667.7|13663|13662.1|486
1611148500000|2021-01-20 13:15:00|13664.7|13663.8|13670.5|13669.6|13672.4|13671.5|13663.5|13662.6|747
1611148800000|2021-01-20 13:20:00|13670.2|13669.3|13667.4|13666.5|13673.7|13672.8|13666.8|13665.9|611
1611149100000|2021-01-20 13:25:00|13667.5|13666.6|13667.3|13666.4|13669.8|13668.9|13663.7|13662.8|613
1611149400000|2021-01-20 13:30:00|13667.5|13666.6|13661|13660.1|13669.1|13668.2|13660.6|13659.7|515
1611149700000|2021-01-20 13:35:00|13661.1|13660.2|13660.6|13659.7|13663.1|13662.2|13660|13658.8|601
1611150000000|2021-01-20 13:40:00|13660.7|13659.8|13668.3|13667.4|13669.6|13668.7|13660.7|13659.8|545
1611150300000|2021-01-20 13:45:00|13668.2|13667.3|13669|13668.1|13670.2|13668.9|13666.3|13665.4|553
1611150600000|2021-01-20 13:50:00|13669.1|13668.2|13671.2|13670.3|13671.6|13670.7|13666.6|13665.7|495
1611150900000|2021-01-20 13:55:00|13671.3|13670.4|13673.3|13672.4|13673.5|13672.6|13669.1|13668.2|478
1611151200000|2021-01-20 14:00:00|13673.1|13672.2|13678.1|13677.2|13681|13680.1|13672.7|13671.8|738
1611151500000|2021-01-20 14:05:00|13678.2|13677.3|13673.3|13672.4|13679.5|13678.6|13672.8|13671.8|520
1611151800000|2021-01-20 14:10:00|13672.9|13672|13666.6|13665.7|13674.3|13673.4|13666|13665.1|568
1611152100000|2021-01-20 14:15:00|13667|13666.1|13666.6|13665.7|13668.7|13667.5|13662.7|13661.8|566
1611152400000|2021-01-20 14:20:00|13666.7|13665.8|13664.1|13663.2|13668.9|13668|13662.6|13661.7|577
1611152700000|2021-01-20 14:25:00|13664|13663.1|13663.6|13662.7|13666.9|13666|13660.5|13659.6|786
1611153000000|2021-01-20 14:30:00|13663.4|13662.5|13667.7|13666.8|13668|13667.1|13661.8|13660.9|836
1611153300000|2021-01-20 14:35:00|13667.8|13666.9|13670.7|13669.8|13672.5|13671.6|13665.9|13665|888
1611153600000|2021-01-20 14:40:00|13670.6|13669.7|13669.2|13668.3|13672.3|13671.4|13668.1|13667.2|722
1611153900000|2021-01-20 14:45:00|13669|13668.1|13664|13662.5|13669.1|13668.2|13660.8|13659.9|635
1611154200000|2021-01-20 14:50:00|13664.1|13662.6|13649.4|13648.5|13664.5|13663.3|13647.8|13646.9|1004
1611154500000|2021-01-20 14:55:00|13649.2|13648.3|13638|13636.5|13651.2|13650.3|13635.1|13633.8|1110
1611154800000|2021-01-20 15:00:00|13638.1|13636.6|13646.9|13646|13649.8|13648.9|13637.8|13636.6|1132
1611155100000|2021-01-20 15:05:00|13646.8|13645.9|13652|13651.1|13654.4|13653.5|13644.4|13643.5|921
1611155400000|2021-01-20 15:10:00|13652.1|13651.2|13656.1|13655.2|13657.2|13656.3|13648.2|13647.3|862
1611155700000|2021-01-20 15:15:00|13655.8|13654.9|13660|13659.1|13666.2|13664.9|13653.7|13652.8|1020
1611156000000|2021-01-20 15:20:00|13659.9|13659|13645.2|13644.3|13660.7|13659.8|13643.3|13642.4|1046
1611156300000|2021-01-20 15:25:00|13645.3|13644.4|13648.1|13647.2|13648.8|13647.9|13641.6|13640.7|843
1611156600000|2021-01-20 15:30:00|13648.2|13647.3|13662|13661.1|13662.1|13661.2|13646.2|13645.2|861
1611156900000|2021-01-20 15:35:00|13662.1|13661.2|13658.2|13657.3|13663.2|13662.3|13656.2|13655.3|815
1611157200000|2021-01-20 15:40:00|13658.4|13657.5|13650.1|13649.2|13660.3|13659.4|13649.9|13649|844
1611157500000|2021-01-20 15:45:00|13650.3|13649.4|13648.8|13647.9|13657.9|13657|13648.7|13647.8|1024
1611157800000|2021-01-20 15:50:00|13648.9|13648|13630.1|13629.2|13652.3|13651.2|13628.1|13627.2|1122
1611158100000|2021-01-20 15:55:00|13630|13629.1|13632.8|13631.9|13633.4|13632.5|13625.2|13623.8|984
1611158400000|2021-01-20 16:00:00|13632.9|13632|13629.4|13628.5|13639.4|13638.5|13629.4|13628.4|975
1611158700000|2021-01-20 16:05:00|13629.5|13628.6|13631.1|13630.2|13633.5|13632.6|13623.8|13622.8|813
1611159000000|2021-01-20 16:10:00|13631.3|13630.4|13633.3|13632.4|13634.7|13633.5|13628|13626.8|635
1611159300000|2021-01-20 16:15:00|13633.4|13632.5|13637.4|13635.9|13640.4|13639.1|13633.3|13632.4|804
1611159600000|2021-01-20 16:20:00|13637.5|13636|13636.6|13635.7|13641.6|13640.4|13636.2|13635|648
1611159900000|2021-01-20 16:25:00|13636.5|13635.6|13641.6|13640.7|13642.5|13641.6|13633.9|13633|662
1611160200000|2021-01-20 16:30:00|13641.9|13641|13645.4|13644.5|13649.1|13648.2|13641.3|13640.4|769
1611160500000|2021-01-20 16:35:00|13645.2|13644.3|13647.6|13646.7|13650.2|13649.3|13642.8|13641.9|612
1611160800000|2021-01-20 16:40:00|13647.5|13646.6|13654.5|13653.6|13654.8|13653.9|13647.1|13646.2|456
1611161100000|2021-01-20 16:45:00|13654.6|13653.7|13658.2|13657.3|13659.5|13658.2|13653.1|13652.2|537
1611161400000|2021-01-20 16:50:00|13657.6|13656.7|13651.9|13651|13659.5|13658.6|13651.8|13650.9|634
1611161700000|2021-01-20 16:55:00|13652|13651.1|13659.8|13658.9|13660.2|13659.3|13650.1|13649.2|517
1611162000000|2021-01-20 17:00:00|13659.6|13658.7|13657.9|13657|13660.1|13659.2|13655.2|13654.3|538
1611162300000|2021-01-20 17:05:00|13657.7|13656.8|13648.9|13648|13657.7|13656.8|13648.8|13647.9|498
1611162600000|2021-01-20 17:10:00|13649|13648.1|13650.1|13649.2|13652|13651.1|13646.1|13645.2|518
1611162900000|2021-01-20 17:15:00|13650|13649.1|13647.5|13646.6|13650.3|13649.4|13646.7|13645.8|596
1611163200000|2021-01-20 17:20:00|13647.4|13646.5|13648|13647.1|13650.5|13649.6|13646.4|13645.5|535
1611163500000|2021-01-20 17:25:00|13647.9|13647|13645.1|13644.2|13649.7|13648.8|13642.9|13642|553
1611163800000|2021-01-20 17:30:00|13646.1|13644.6|13649.3|13648.4|13650.6|13649.5|13644.9|13644|499
1611164100000|2021-01-20 17:35:00|13649.2|13648.3|13646.1|13645.2|13652.7|13651.8|13645.9|13644.8|697
1611164400000|2021-01-20 17:40:00|13646.2|13645.3|13647.9|13647|13648.7|13647.8|13644.4|13643.5|430
1611164700000|2021-01-20 17:45:00|13647.7|13646.8|13643.8|13642.9|13648.2|13647.3|13643.7|13642.8|337
1611165000000|2021-01-20 17:50:00|13643.9|13643|13645.7|13644.8|13646.6|13645.7|13643.6|13642.7|354
1611165300000|2021-01-20 17:55:00|13645.6|13644.7|13642.8|13641.9|13646.1|13645.2|13640.2|13639.2|560
1611165600000|2021-01-20 18:00:00|13642.9|13642|13643.8|13642.9|13647.1|13646.2|13641.7|13640.8|548
1611165900000|2021-01-20 18:05:00|13643.7|13642.2|13639.1|13637.6|13643.9|13643|13636.4|13635.5|546
1611166200000|2021-01-20 18:10:00|13639|13637.5|13642.6|13641.7|13645.2|13644.3|13638.9|13637.4|380
1611166500000|2021-01-20 18:15:00|13642.7|13641.8|13644|13643.1|13644.2|13643.3|13640.6|13639.7|250
1611166800000|2021-01-20 18:20:00|13643.9|13643|13643.2|13642.3|13645.1|13644.2|13640.4|13639.5|298
1611167100000|2021-01-20 18:25:00|13643.1|13642.2|13643.9|13642.4|13645.2|13644.3|13642.3|13641.4|285
1611167400000|2021-01-20 18:30:00|13644|13642.5|13646|13645.1|13646.3|13645.4|13642.3|13641.2|273
1611167700000|2021-01-20 18:35:00|13645.9|13645|13644.4|13642.9|13646.2|13645.3|13643.8|13642.8|279
1611168000000|2021-01-20 18:40:00|13644.3|13642.8|13643.2|13642.3|13646.3|13645.4|13642.2|13641.3|368
1611168300000|2021-01-20 18:45:00|13643.1|13642.2|13644.1|13643.2|13644.4|13643.5|13641.9|13641|296
1611168600000|2021-01-20 18:50:00|13644.2|13643.3|13643.6|13642.7|13646.2|13645.3|13642.8|13641.9|267
1611168900000|2021-01-20 18:55:00|13643.5|13642.6|13647.9|13647|13648.3|13647.4|13643.5|13642.6|370
1611169200000|2021-01-20 19:00:00|13647.8|13646.9|13643.7|13642.8|13647.8|13646.9|13643|13642.1|352
1611169500000|2021-01-20 19:05:00|13644.2|13643.3|13645|13644.1|13645.4|13644.5|13642.2|13641.3|303
1611169800000|2021-01-20 19:10:00|13644.5|13643.6|13642.7|13641.8|13645.5|13644.6|13642|13641.1|336
1611170100000|2021-01-20 19:15:00|13642.8|13641.9|13643.5|13642.6|13644.8|13643.9|13642|13641.1|343
1611170400000|2021-01-20 19:20:00|13643.7|13642.8|13645.3|13644.4|13646.3|13645.1|13642.4|13641.5|367
1611170700000|2021-01-20 19:25:00|13645.4|13644.5|13646.2|13645.3|13646.2|13645.3|13644.1|13643.2|238
1611171000000|2021-01-20 19:30:00|13646.1|13645.2|13646.1|13645.2|13647.5|13646.6|13644.7|13643.8|369
1611171300000|2021-01-20 19:35:00|13646|13645.1|13642.4|13641.5|13647.2|13646.3|13642.1|13641.2|323
1611171600000|2021-01-20 19:40:00|13642.2|13641.3|13643.9|13643|13644.7|13643.8|13642.2|13641.3|352
1611171900000|2021-01-20 19:45:00|13644|13643.1|13644.9|13644|13645.1|13644.2|13641.7|13640.8|182
1611172200000|2021-01-20 19:50:00|13645|13644.1|13645.5|13644.6|13646.2|13645.2|13643.6|13642.7|339
1611172500000|2021-01-20 19:55:00|13645.4|13644.5|13645|13644.1|13646.1|13645|13643.6|13642.7|511
1611172800000|2021-01-20 20:00:00|13644.9|13644|13644|13643.1|13645.3|13644.4|13643.6|13642.7|197
1611173100000|2021-01-20 20:05:00|13644.1|13643.2|13644.7|13643.2|13646.9|13646|13643.8|13642.9|314
1611173400000|2021-01-20 20:10:00|13644.8|13643.3|13645.2|13644.3|13645.6|13644.5|13643.9|13642.8|275
1611173700000|2021-01-20 20:15:00|13645.3|13644.4|13647.4|13645.9|13648.1|13646.9|13644.3|13643.3|250
1611174000000|2021-01-20 20:20:00|13647.5|13646|13646.2|13645.3|13648.2|13647.3|13646|13645|199
1611174300000|2021-01-20 20:25:00|13646.3|13645.4|13650.5|13649|13650.5|13649.5|13646.2|13645.3|342
1611174600000|2021-01-20 20:30:00|13649.6|13648.7|13649.3|13648.4|13651.5|13650.6|13648.9|13647.9|347
1611174900000|2021-01-20 20:35:00|13649.2|13648.3|13648.5|13647.6|13649.8|13648.9|13646.9|13646|345
1611175200000|2021-01-20 20:40:00|13648.4|13647.5|13647.2|13646.3|13650|13649.1|13646.9|13646|347
1611175500000|2021-01-20 20:45:00|13647|13646.1|13648.5|13647|13649.5|13648.6|13646.8|13645.9|242
1611175800000|2021-01-20 20:50:00|13647.9|13646.5|13651.2|13650.3|13652|13650.7|13647.2|13646|369
1611176100000|2021-01-20 20:55:00|13651.1|13650.2|13658.3|13657.4|13659.3|13657.9|13650.9|13650|580
1611176400000|2021-01-20 21:00:00|13658.4|13657.5|13658|13656.5|13659.2|13657.8|13654.1|13652.6|478
1611176700000|2021-01-20 21:05:00|13657.9|13656.4|13656|13654.5|13658.1|13656.8|13655.3|13653.8|338
1611177000000|2021-01-20 21:10:00|13655.9|13654.4|13659.8|13658.3|13659.8|13658.5|13655.9|13654.4|223
1611177300000|2021-01-20 21:15:00|13659.6|13658.1|13658.6|13657.1|13660.3|13658.8|13656.7|13655.5|228
1611177600000|2021-01-20 21:20:00|13658.3|13657.4|13658.1|13657.2|13659.1|13657.8|13657.3|13656.2|172
1611177900000|2021-01-20 21:25:00|13658|13657.1|13656.2|13654.7|13658.6|13657.3|13654.6|13653.7|283
1611178200000|2021-01-20 21:30:00|13656.1|13654.6|13656.3|13654.8|13657.9|13656.8|13655.2|13653.7|244
1611178500000|2021-01-20 21:35:00|13656.4|13654.9|13657.4|13655.9|13658.2|13656.7|13656|13654.9|193
1611178800000|2021-01-20 21:40:00|13657.5|13656|13657.3|13655.8|13657.6|13656.7|13655.2|13654|195
1611179100000|2021-01-20 21:45:00|13657.4|13655.9|13655.2|13653.7|13657.7|13656.3|13655.1|13653.6|231
1611179400000|2021-01-20 21:50:00|13655.7|13654.2|13659.2|13657.7|13659.6|13658.1|13655.7|13654.2|294
1611179700000|2021-01-20 21:55:00|13659|13657.5|13660.1|13650.1|13661.8|13659.8|13657.7|13649.4|410
1611180000000|2021-01-20 22:00:00|13660.8|13651.2|13660.6|13656.5|13661|13656.8|13658.9|13648.9|62
1611180300000|2021-01-20 22:05:00|13660.7|13656.6|13658.4|13650.1|13662.4|13656.9|13657.4|13647.8|230
1611180600000|2021-01-20 22:10:00|13657.6|13651.7|13658.5|13648.5|13662.2|13656.9|13656.3|13647.1|353
1611180900000|2021-01-20 22:15:00|13658|13655|13657.2|13654.7|13661.8|13655.2|13656.6|13649.6|180
1611181200000|2021-01-20 22:20:00|13660.4|13652.1|13657.2|13654.8|13661.5|13655|13656.8|13648.7|185
1611181500000|2021-01-20 22:25:00|13657|13654.9|13659.1|13650|13660.6|13656.8|13655.8|13649.8|215
1611181800000|2021-01-20 22:30:00|13659.8|13650.5|13660|13651.3|13661.9|13653.6|13656.9|13650.1|220
1611182100000|2021-01-20 22:35:00|13660.2|13651.5|13660.6|13650.7|13661.7|13654.2|13658.3|13650.7|160
1611182400000|2021-01-20 22:40:00|13660.7|13650.9|13657|13652.7|13662|13655.3|13656.4|13650.5|205
1611182700000|2021-01-20 22:45:00|13657.7|13651.9|13657.7|13652|13660.9|13655.5|13656.2|13651.8|206
1611183000000|2021-01-20 22:50:00|13657.8|13651.8|13658.2|13653.2|13660.5|13656.1|13656.9|13651.6|275
1611183300000|2021-01-20 22:55:00|13657.6|13653.6|13658.4|13650.9|13658.7|13654|13655.1|13650.9|255
1611183600000|2021-01-20 23:00:00|13659.1|13651.2|13657.7|13655.4|13659.1|13656.1|13655|13650.1|829
1611183900000|2021-01-20 23:05:00|13657.6|13655.3|13663.8|13662.3|13664.4|13662.5|13657.5|13655.3|481
1611184200000|2021-01-20 23:10:00|13663.7|13662.2|13670.6|13669.1|13671|13669.2|13663.7|13662.2|415
1611184500000|2021-01-20 23:15:00|13670.4|13668.9|13669.5|13668|13674.5|13673|13669.4|13667.7|474
1611184800000|2021-01-20 23:20:00|13669.6|13668.1|13672.5|13671|13674.6|13673.4|13669.3|13667.8|321
1611185100000|2021-01-20 23:25:00|13672.6|13671.1|13671.4|13669.9|13672.9|13671.4|13670.5|13669|232
1611185400000|2021-01-20 23:30:00|13671.1|13669.6|13674.3|13672.8|13674.4|13673.2|13671.1|13669.6|268
1611185700000|2021-01-20 23:35:00|13674.2|13672.7|13673.6|13672.1|13674.3|13672.8|13672.6|13671.1|368
1611186000000|2021-01-20 23:40:00|13673.7|13672.2|13672.5|13671|13674.7|13673.2|13672.2|13670.7|327
1611186300000|2021-01-20 23:45:00|13672.4|13670.9|13668.5|13667|13673.7|13672.2|13668.3|13666.8|272
1611186600000|2021-01-20 23:50:00|13668.6|13667.1|13670.9|13669.4|13671.5|13669.8|13668.5|13667|301
1611186900000|2021-01-20 23:55:00|13670.8|13669.3|13667.8|13666.3|13671.3|13669.8|13667.2|13665.9|406
1611187200000|2021-01-21 00:00:00|13667.7|13666.2|13665.5|13664.6|13668.7|13667.2|13664.5|13663|578
1611187500000|2021-01-21 00:05:00|13665.7|13664.2|13667.3|13665.8|13668.4|13667|13663.5|13662|508
1611187800000|2021-01-21 00:10:00|13667.5|13666|13665.5|13664|13667.6|13666.4|13665.4|13663.9|424
1611188100000|2021-01-21 00:15:00|13665.4|13663.9|13662.7|13661.8|13667.1|13665.8|13662.5|13661.6|545
1611188400000|2021-01-21 00:20:00|13662.6|13661.7|13664.2|13662.7|13664.4|13662.9|13661.1|13659.9|397
1611188700000|2021-01-21 00:25:00|13663.7|13662.8|13662.6|13661.1|13664.2|13663|13662.3|13660.6|264
1611189000000|2021-01-21 00:30:00|13663.1|13661.6|13661.9|13660.4|13665|13663.5|13659.7|13658.2|414
1611189300000|2021-01-21 00:35:00|13662|13660.5|13663.8|13662.3|13663.9|13662.7|13661.8|13660.3|366
1611189600000|2021-01-21 00:40:00|13663.7|13662.2|13664.2|13662.7|13665|13663.7|13661.6|13660.1|382
1611189900000|2021-01-21 00:45:00|13664|13662.5|13663|13661.5|13665.1|13663.6|13661.7|13660.4|411
1611190200000|2021-01-21 00:50:00|13662.9|13661.4|13667.4|13665.9|13668.2|13666.7|13662.3|13660.9|465
1611190500000|2021-01-21 00:55:00|13667.6|13666.1|13670.8|13669.3|13671.1|13669.6|13666.6|13665.4|453
1611190800000|2021-01-21 01:00:00|13671|13669.5|13677|13675.5|13677.8|13676.3|13669.2|13667.7|699
1611191100000|2021-01-21 01:05:00|13676.7|13675.8|13680.4|13679.5|13680.9|13679.5|13676.3|13675.2|693
1611191400000|2021-01-21 01:10:00|13680.1|13679.2|13679.8|13678.9|13681.4|13680.2|13678.8|13677.4|666
1611191700000|2021-01-21 01:15:00|13680|13678.5|13678.7|13677.2|13682.8|13681.6|13678.3|13676.9|476
1611192000000|2021-01-21 01:20:00|13678.8|13677.3|13678.7|13677.2|13680.2|13678.7|13677.4|13675.9|414
1611192300000|2021-01-21 01:25:00|13678.8|13677.3|13677.1|13675.6|13679.7|13678.4|13675.1|13673.8|437
1611192600000|2021-01-21 01:30:00|13676.9|13675.4|13675|13673.5|13677.8|13676.6|13674.3|13672.9|474
1611192900000|2021-01-21 01:35:00|13674.7|13673.2|13673.6|13672.1|13675.4|13673.9|13673.2|13671.7|424
1611193200000|2021-01-21 01:40:00|13673.5|13672|13675.2|13673.7|13675.6|13674.3|13673.3|13672|581
1611193500000|2021-01-21 01:45:00|13674.9|13673.4|13673.4|13671.9|13676.1|13674.7|13672.9|13671.6|578
1611193800000|2021-01-21 01:50:00|13673.3|13672.5|13672.9|13672|13675|13673.9|13671.8|13670.5|574
1611194100000|2021-01-21 01:55:00|13673|13672.1|13673.7|13672.8|13675.7|13674.5|13672.8|13671.3|435
1611194400000|2021-01-21 02:00:00|13673.6|13672.7|13675.4|13674.5|13676.4|13674.9|13673.4|13672|320
1611194700000|2021-01-21 02:05:00|13675.9|13674.4|13674.2|13673.3|13676.8|13675.5|13673.1|13672.1|451
1611195000000|2021-01-21 02:10:00|13674.3|13673.4|13673.3|13672.4|13674.6|13673.4|13673.1|13672.2|188
1611195300000|2021-01-21 02:15:00|13673.2|13672.3|13672.4|13671.5|13673.4|13672.5|13670.8|13669.9|348
1611195600000|2021-01-21 02:20:00|13672.5|13671.6|13672.3|13671.4|13673|13671.7|13671.2|13670.1|333
1611195900000|2021-01-21 02:25:00|13672.2|13671.3|13673.5|13672|13673.8|13672.4|13671.3|13670.3|269
1611196200000|2021-01-21 02:30:00|13673.6|13672.1|13675.6|13674.7|13676.5|13675.4|13672.8|13671.6|561
1611196500000|2021-01-21 02:35:00|13675.7|13674.8|13678.9|13677.4|13680.1|13678.7|13674.9|13673.7|476
1611196800000|2021-01-21 02:40:00|13678.8|13677.3|13684.3|13682.8|13684.5|13683.3|13678.7|13677.2|486
1611197100000|2021-01-21 02:45:00|13684.2|13682.7|13683.7|13682.2|13684.4|13683.4|13681.2|13680.3|459
1611197400000|2021-01-21 02:50:00|13683.8|13682.3|13684.3|13682.8|13685.2|13683.8|13681.7|13680.5|479
1611197700000|2021-01-21 02:55:00|13683.9|13683|13682.5|13681.6|13684.4|13683.1|13682.1|13681|533
1611198000000|2021-01-21 03:00:00|13682.6|13681.7|13681.7|13680.8|13683.9|13682.6|13681.5|13680.5|479
1611198300000|2021-01-21 03:05:00|13681.8|13680.9|13679.6|13678.1|13682.7|13681.5|13679.1|13677.9|405
1611198600000|2021-01-21 03:10:00|13679.7|13678.2|13679.2|13678.3|13680.5|13679.3|13677.7|13676.5|417
1611198900000|2021-01-21 03:15:00|13679.3|13678.4|13683.2|13682.3|13684.9|13683.6|13679.2|13678|442
1611199200000|2021-01-21 03:20:00|13683.3|13682.4|13684.3|13683.4|13684.8|13683.6|13683.2|13682|371
1611199500000|2021-01-21 03:25:00|13684.2|13683.3|13684.7|13683.2|13684.8|13683.6|13683.3|13682.1|248
1611199800000|2021-01-21 03:30:00|13684.6|13683.1|13683.7|13682.2|13684.7|13683.4|13682.2|13681|341
1611200100000|2021-01-21 03:35:00|13683.6|13682.1|13682.4|13680.9|13683.7|13682.5|13681.4|13680.5|310
1611200400000|2021-01-21 03:40:00|13682.3|13680.8|13683.7|13682.2|13683.8|13682.5|13681.4|13680.2|397
1611200700000|2021-01-21 03:45:00|13683.6|13682.1|13682|13681.1|13683.9|13682.7|13681.9|13680.8|355
1611201000000|2021-01-21 03:50:00|13682.1|13681.2|13682.1|13680.6|13683.7|13682.5|13681.6|13680.5|378
1611201300000|2021-01-21 03:55:00|13681.9|13681|13682.3|13680.8|13682.3|13681.2|13680.7|13679.6|336
1611201600000|2021-01-21 04:00:00|13682.4|13680.9|13682.1|13681.2|13684.2|13683.2|13681.7|13680.2|289
1611201900000|2021-01-21 04:05:00|13682.2|13681.3|13681.4|13679.9|13682.5|13681.5|13681.1|13679.8|297
1611202200000|2021-01-21 04:10:00|13681.5|13680|13681.6|13680.1|13682|13681.1|13680.8|13679.6|238
1611202500000|2021-01-21 04:15:00|13681.7|13680.2|13680.4|13678.9|13681.9|13680.7|13679.3|13678.4|364
1611202800000|2021-01-21 04:20:00|13680.5|13679|13681.2|13680.3|13681.5|13680.6|13680.1|13678.8|190
1611203100000|2021-01-21 04:25:00|13681.3|13680.4|13684.1|13683.2|13684.5|13683.3|13681|13680.1|273
1611203400000|2021-01-21 04:30:00|13684.2|13683.3|13684.1|13682.6|13684.8|13683.5|13683.4|13682.1|249
1611203700000|2021-01-21 04:35:00|13684.4|13682.9|13684.2|13683.3|13685.1|13683.8|13683.8|13682.5|282
1611204000000|2021-01-21 04:40:00|13684.1|13683.2|13683.1|13682.2|13684.3|13683.4|13683.1|13682.1|281
1611204300000|2021-01-21 04:45:00|13683.2|13682.3|13682.6|13681.1|13683.4|13682.5|13681.9|13680.8|362
1611204600000|2021-01-21 04:50:00|13682.7|13681.2|13684.1|13683.2|13684.6|13683.4|13682.4|13680.9|214
1611204900000|2021-01-21 04:55:00|13684|13683.1|13683.8|13682.3|13684.8|13683.5|13682.2|13681.3|381
1611205200000|2021-01-21 05:00:00|13683.9|13682.4|13681.5|13680|13684.6|13683.1|13680.9|13679.9|480
1611205500000|2021-01-21 05:05:00|13681.6|13680.1|13682.6|13681.7|13683.3|13682.3|13680.1|13678.9|443
1611205800000|2021-01-21 05:10:00|13682.7|13681.8|13684.3|13682.8|13684.3|13683.3|13682.1|13680.8|499
1611206100000|2021-01-21 05:15:00|13684.2|13682.7|13686.8|13685.3|13686.8|13685.5|13682.9|13681.6|337
1611206400000|2021-01-21 05:20:00|13686.7|13685.2|13687.2|13686.3|13687.4|13686.5|13685.7|13684.4|232
1611206700000|2021-01-21 05:25:00|13687.3|13686.4|13686.5|13685|13687.7|13686.8|13686.2|13685|199
1611207000000|2021-01-21 05:30:00|13686.7|13685.2|13688.6|13687.7|13690|13689.1|13685.4|13684.2|403
1611207300000|2021-01-21 05:35:00|13688.5|13687.6|13689.5|13688.6|13691.6|13690.7|13687.6|13686.7|459
1611207600000|2021-01-21 05:40:00|13689.4|13688.5|13689.1|13688.2|13690.3|13689.1|13688.1|13687.2|336
1611207900000|2021-01-21 05:45:00|13689.3|13687.8|13691.7|13690.2|13691.8|13690.9|13689|13687.8|355
1611208200000|2021-01-21 05:50:00|13690.8|13689.9|13694.6|13693.7|13695.3|13694.2|13690.8|13689.9|428
1611208500000|2021-01-21 05:55:00|13694.7|13693.8|13695.2|13693.7|13695.6|13694.6|13693.6|13692.6|335
1611208800000|2021-01-21 06:00:00|13695.1|13693.6|13695.5|13694.6|13695.7|13694.6|13693.5|13692.2|393
1611209100000|2021-01-21 06:05:00|13695.4|13694.5|13704.5|13703|13704.7|13703.7|13695.3|13694.2|453
1611209400000|2021-01-21 06:10:00|13704.1|13703.2|13703.3|13702.4|13704.6|13703.3|13700.1|13698.9|408
1611209700000|2021-01-21 06:15:00|13703.4|13702.5|13700.9|13699.4|13704.4|13703.2|13700.3|13699.3|353
1611210000000|2021-01-21 06:20:00|13701|13699.5|13704.1|13703.2|13705.3|13704.4|13698.6|13697.7|462
1611210300000|2021-01-21 06:25:00|13703.9|13703|13706.5|13705|13706.5|13705.1|13703.3|13702.2|430
1611210600000|2021-01-21 06:30:00|13706.6|13705.1|13705.9|13704.4|13706.8|13705.7|13705|13703.8|276
1611210900000|2021-01-21 06:35:00|13706|13704.5|13707.1|13706.2|13710.1|13708.7|13706|13704.5|317
1611211200000|2021-01-21 06:40:00|13707.2|13706.3|13701.1|13700.2|13707.2|13706.3|13699.1|13698|541
1611211500000|2021-01-21 06:45:00|13701.2|13700.3|13699.3|13697.8|13701.9|13701|13698.3|13697.1|401
1611211800000|2021-01-21 06:50:00|13699.2|13697.7|13703.9|13703|13704.5|13703.4|13698.7|13697.2|478
1611212100000|2021-01-21 06:55:00|13704.1|13703.2|13708.6|13707.1|13709|13708|13703.1|13702|415
1611212400000|2021-01-21 07:00:00|13707.8|13706.9|13708.5|13707.6|13711.4|13710.5|13707.4|13705.9|653
1611212700000|2021-01-21 07:05:00|13708.1|13707.2|13703.2|13701.7|13708.6|13707.7|13701.9|13701|365
1611213000000|2021-01-21 07:10:00|13702.9|13702|13699.9|13699|13703.3|13702|13698.2|13697.3|340
1611213300000|2021-01-21 07:15:00|13700|13699.1|13699.9|13698.4|13700.7|13699.8|13696.8|13695.9|437
1611213600000|2021-01-21 07:20:00|13699.6|13698.7|13696.5|13695.6|13700.6|13699.5|13695.3|13694.2|388
1611213900000|2021-01-21 07:25:00|13696.4|13695.5|13694.7|13693.2|13697.8|13696.9|13691.9|13691|470
1611214200000|2021-01-21 07:30:00|13694.5|13693.6|13699.4|13698.5|13699.9|13698.8|13694.5|13693.6|542
1611214500000|2021-01-21 07:35:00|13699.5|13698.6|13704.6|13703.1|13709.3|13708.4|13699.4|13698.5|700
1611214800000|2021-01-21 07:40:00|13703.6|13702.7|13700.4|13699.5|13704.6|13703.5|13698.5|13697.6|467
1611215100000|2021-01-21 07:45:00|13700.5|13699|13706.1|13705.2|13707.6|13706.4|13698|13697.1|499
1611215400000|2021-01-21 07:50:00|13705.5|13704.6|13703.6|13702.7|13706.8|13705.7|13702.6|13701.7|599
1611215700000|2021-01-21 07:55:00|13703.4|13702.5|13697.6|13696.7|13703.5|13702.6|13692.7|13691.8|738
1611216000000|2021-01-21 08:00:00|13697.5|13696.6|13700.4|13699.5|13702.2|13701.3|13695|13693.8|746
1611216300000|2021-01-21 08:05:00|13700.5|13699.6|13698.9|13698|13705.2|13704.3|13698.1|13697.2|602
1611216600000|2021-01-21 08:10:00|13699|13698.1|13699.4|13698.5|13700.4|13699.5|13697.7|13696.8|651
1611216900000|2021-01-21 08:15:00|13699.5|13698.6|13696.4|13695.5|13701.3|13700.4|13695.5|13694.6|614
1611217200000|2021-01-21 08:20:00|13696.6|13695.1|13700.1|13699.2|13702.8|13701.9|13695.5|13694.6|833
1611217500000|2021-01-21 08:25:00|13700|13699.1|13707.4|13706.5|13707.6|13706.7|13700|13699.1|584
1611217800000|2021-01-21 08:30:00|13707.3|13706.4|13708.1|13707.2|13710.2|13709.1|13705.5|13704.6|640
1611218100000|2021-01-21 08:35:00|13707.6|13706.7|13713|13711.5|13713.4|13712.5|13705.5|13704.6|923
1611218400000|2021-01-21 08:40:00|13713.1|13712.1|13722.1|13721.2|13722.4|13721.5|13713.1|13712.1|1059
1611218700000|2021-01-21 08:45:00|13722.2|13721.3|13725.4|13724.5|13730.8|13729.9|13721.3|13720.4|957
1611219000000|2021-01-21 08:50:00|13725.3|13724.4|13722.9|13722|13728|13727.1|13719.7|13718.8|812
1611219300000|2021-01-21 08:55:00|13722.8|13721.9|13730.3|13729.4|13731.4|13730.2|13720.5|13719.6|799
1611219600000|2021-01-21 09:00:00|13730.2|13729.3|13728.1|13727.2|13738.9|13738|13726.7|13725.8|1052
1611219900000|2021-01-21 09:05:00|13728.4|13727.5|13731.2|13729.7|13734.5|13733.5|13727|13726.1|769
1611220200000|2021-01-21 09:10:00|13730.9|13730|13738.7|13737.8|13739.3|13738.2|13730.3|13729.2|839
1611220500000|2021-01-21 09:15:00|13738.6|13737.7|13743.5|13742.6|13744.5|13743.5|13734.3|13733.4|686
1611220800000|2021-01-21 09:20:00|13743.4|13742.5|13744.6|13743.7|13745.1|13744.2|13740|13739.1|615
1611221100000|2021-01-21 09:25:00|13744.4|13743.5|13740.9|13740|13746.5|13745.6|13740.5|13739.6|706
1611221400000|2021-01-21 09:30:00|13740.8|13739.9|13742.3|13741.4|13743.6|13742.7|13737.2|13736.3|692
1611221700000|2021-01-21 09:35:00|13742.4|13741.5|13737.7|13736.8|13742.5|13741.6|13737.4|13736.1|686
1611222000000|2021-01-21 09:40:00|13738.1|13736.6|13740.1|13739.2|13740.4|13739.5|13735.7|13734.8|612
1611222300000|2021-01-21 09:45:00|13740.2|13739.3|13738.3|13736.8|13740.4|13739.5|13734.2|13733.3|728
1611222600000|2021-01-21 09:50:00|13738.1|13737.2|13734.5|13733.6|13738.2|13737.3|13730.4|13729.5|648
1611222900000|2021-01-21 09:55:00|13734.6|13733.7|13734.3|13732.8|13738.8|13737.9|13732.9|13732|565
1611223200000|2021-01-21 10:00:00|13734|13733.1|13727.7|13726.8|13735|13734|13726.7|13725.8|650
1611223500000|2021-01-21 10:05:00|13727.6|13726.7|13731.4|13730.5|13733.7|13732.8|13727.5|13726.6|549
1611223800000|2021-01-21 10:10:00|13731|13730.1|13730.3|13729.4|13734.4|13733.2|13729.3|13728.4|527
1611224100000|2021-01-21 10:15:00|13730.5|13729.6|13736.8|13735.3|13737.5|13736.3|13728.8|13727.9|500
1611224400000|2021-01-21 10:20:00|13736.7|13735.2|13729.1|13727.6|13737.4|13736.5|13727.8|13726.9|578
1611224700000|2021-01-21 10:25:00|13729.3|13727.8|13721.6|13720.7|13730.5|13729.2|13721.3|13720.4|625
1611225000000|2021-01-21 10:30:00|13721.7|13720.8|13722.3|13721.4|13724|13722.7|13720.8|13719.6|531
1611225300000|2021-01-21 10:35:00|13721.7|13720.8|13722.2|13721.3|13723.3|13722.1|13720.4|13719.5|434
1611225600000|2021-01-21 10:40:00|13722.1|13721.2|13724|13723.1|13724.1|13723.2|13718.8|13717.9|533
1611225900000|2021-01-21 10:45:00|13724.3|13723.4|13723|13722.1|13728.1|13727.2|13720.2|13719.3|527
1611226200000|2021-01-21 10:50:00|13723.1|13722.2|13725.2|13724.3|13725.6|13724.7|13721.6|13720.7|388
1611226500000|2021-01-21 10:55:00|13725.1|13724.2|13732.7|13731.2|13732.9|13731.5|13723.3|13722.4|563
1611226800000|2021-01-21 11:00:00|13732.6|13731.1|13734.2|13733.3|13736.1|13735.2|13730|13729.1|650
1611227100000|2021-01-21 11:05:00|13734.3|13733.4|13725.3|13723.8|13736.2|13735.3|13723.4|13722.5|444
1611227400000|2021-01-21 11:10:00|13725.4|13723.9|13713.8|13712.9|13725.5|13724.2|13713.7|13712.8|567
1611227700000|2021-01-21 11:15:00|13713.7|13712.8|13723.3|13722.4|13724|13722.5|13712.8|13711.9|739
1611228000000|2021-01-21 11:20:00|13723.2|13722.3|13719.4|13718.5|13725.5|13724.6|13719|13718.1|546
1611228300000|2021-01-21 11:25:00|13719.6|13718.1|13728.3|13726.8|13728.5|13727.4|13718.2|13717.3|519
1611228600000|2021-01-21 11:30:00|13728.4|13726.9|13725.6|13724.7|13729.1|13728|13725.1|13724.2|578
1611228900000|2021-01-21 11:35:00|13725.5|13724.6|13727.4|13725.9|13728.9|13728|13723.1|13722.2|534
1611229200000|2021-01-21 11:40:00|13727.3|13725.8|13732.1|13731.2|13732.2|13731.3|13727.1|13725.7|574
1611229500000|2021-01-21 11:45:00|13732.2|13731.3|13730.3|13728.8|13732.2|13731.3|13728.1|13727|449
1611229800000|2021-01-21 11:50:00|13730.2|13728.7|13728|13727.1|13730.5|13729.6|13726.9|13725.6|481
1611230100000|2021-01-21 11:55:00|13727.9|13727|13719.8|13718.9|13729.2|13728.3|13716.6|13715.7|904
1611230400000|2021-01-21 12:00:00|13719.7|13718.8|13724|13723.1|13724.5|13723.5|13717.4|13716.5|788
1611230700000|2021-01-21 12:05:00|13724.1|13723.2|13721.8|13720.9|13726.4|13725.5|13720.8|13719.9|541
1611231000000|2021-01-21 12:10:00|13721.9|13721|13723.2|13722.3|13724.2|13723.3|13717.8|13716.9|614
1611231300000|2021-01-21 12:15:00|13723.3|13722.4|13727.1|13726.2|13727.5|13726.2|13723|13722.1|520
1611231600000|2021-01-21 12:20:00|13727|13726.1|13729.4|13727.9|13733.3|13732.1|13726.9|13725.9|726
1611231900000|2021-01-21 12:25:00|13729.5|13728|13730.1|13729.2|13731.6|13730.4|13726.6|13725.2|560
1611232200000|2021-01-21 12:30:00|13730.2|13729.3|13732.3|13730.8|13733.8|13732.6|13730.2|13729|468
1611232500000|2021-01-21 12:35:00|13732.1|13730.6|13728.3|13727.4|13732.1|13731|13725.3|13724.1|615
1611232800000|2021-01-21 12:40:00|13728.2|13727.3|13717.6|13714.8|13730.1|13729.2|13716.4|13714.4|644
1611233100000|2021-01-21 12:45:00|13717.8|13715|13719.9|13718.4|13727.2|13725.7|13717.1|13714.7|794
1611233400000|2021-01-21 12:50:00|13719.8|13718.3|13713.9|13713|13722.3|13721.1|13713.1|13711.6|772
1611233700000|2021-01-21 12:55:00|13714.3|13713.4|13711.6|13710.7|13715.3|13714.4|13708.9|13708|777
1611234000000|2021-01-21 13:00:00|13711.8|13710.9|13712.1|13711.2|13714|13713.1|13709.2|13708.3|921
1611234300000|2021-01-21 13:05:00|13712.4|13711.5|13718.1|13717.2|13721.1|13720.2|13712.3|13711.4|885
1611234600000|2021-01-21 13:10:00|13718.2|13717.3|13719.4|13718.5|13724|13723.1|13717.1|13716.1|799
1611234900000|2021-01-21 13:15:00|13719.6|13718.7|13723.1|13722.2|13724.1|13723.2|13718.9|13718|677
1611235200000|2021-01-21 13:20:00|13723|13722.1|13723.2|13722.3|13724.2|13723.1|13718.7|13717.6|603
1611235500000|2021-01-21 13:25:00|13723.5|13722.6|13720.7|13717.4|13724.9|13724|13718.8|13716.1|680
1611235800000|2021-01-21 13:30:00|13720.9|13717.1|13721|13720.1|13722.8|13721.9|13717.4|13716.5|889
1611236100000|2021-01-21 13:35:00|13721.2|13720.3|13726.1|13724.6|13729.6|13728.5|13719.6|13718.7|1103
1611236400000|2021-01-21 13:40:00|13726|13724.5|13721.4|13719.9|13733.5|13732.3|13720.9|13719.7|1108
1611236700000|2021-01-21 13:45:00|13721.1|13720.2|13721|13719.5|13723|13722.1|13718.5|13717.5|1187
1611237000000|2021-01-21 13:50:00|13721.2|13719.7|13716.1|13715.2|13729.8|13728.9|13715.7|13714.8|1147
1611237300000|2021-01-21 13:55:00|13716|13715.1|13712.1|13711.2|13721.2|13720.3|13711.1|13709.9|1174
1611237600000|2021-01-21 14:00:00|13712|13711.1|13719.9|13719|13719.9|13719|13707.5|13706.2|1001
1611237900000|2021-01-21 14:05:00|13720.1|13719.2|13714.1|13712.6|13720.1|13719.2|13712.4|13711.5|853
1611238200000|2021-01-21 14:10:00|13714|13712.5|13726.1|13725.2|13727.9|13726.5|13711.9|13711|1043
1611238500000|2021-01-21 14:15:00|13726.3|13725.4|13727.5|13726|13731.4|13730.5|13723.7|13722.7|908
1611238800000|2021-01-21 14:20:00|13727.6|13726.1|13725.2|13724.3|13728.8|13727.9|13720.5|13719.5|801
1611239100000|2021-01-21 14:25:00|13725.1|13724.2|13722.7|13721.2|13732.1|13730.9|13716.3|13715.4|1009
1611239400000|2021-01-21 14:30:00|13722.5|13721|13720.9|13720|13723.7|13722.3|13717.7|13716.6|983
1611239700000|2021-01-21 14:35:00|13721|13720.1|13713.4|13711.9|13723.2|13722.3|13712.8|13711.8|1040
1611240000000|2021-01-21 14:40:00|13713.1|13712.2|13715.7|13714.8|13718.6|13717.2|13711.2|13710|1031
1611240300000|2021-01-21 14:45:00|13715.6|13714.7|13727|13725.5|13728.1|13727.2|13715.2|13714.3|709
1611240600000|2021-01-21 14:50:00|13726.6|13725.7|13725.1|13724.2|13727.9|13727|13719.3|13718.4|933
1611240900000|2021-01-21 14:55:00|13725|13724.1|13727.9|13726.4|13729.5|13728.1|13720.6|13719.7|811
1611241200000|2021-01-21 15:00:00|13727.8|13726.3|13730.2|13729.3|13732.1|13731.2|13726.7|13725.4|755
1611241500000|2021-01-21 15:05:00|13729.8|13728.9|13733.7|13732.2|13735.9|13734.6|13727.4|13726.5|696
1611241800000|2021-01-21 15:10:00|13733.6|13732.1|13727.2|13726.3|13736.4|13735.5|13726.6|13725.7|875
1611242100000|2021-01-21 15:15:00|13727.3|13726.4|13730.2|13728.7|13733.6|13732.4|13726.8|13725.9|703
1611242400000|2021-01-21 15:20:00|13730.1|13728.6|13731.2|13730.3|13732.4|13731.4|13727.9|13726.8|704
1611242700000|2021-01-21 15:25:00|13731.1|13730.2|13733.8|13732.3|13737.6|13736.7|13730.7|13729.8|891
1611243000000|2021-01-21 15:30:00|13733.9|13732.4|13729.7|13728.8|13734.5|13733.3|13728.8|13727.9|779
1611243300000|2021-01-21 15:35:00|13729.8|13728.9|13728.6|13727.1|13731.5|13730.6|13728.1|13726.8|716
1611243600000|2021-01-21 15:40:00|13728.5|13727|13736|13735.1|13737.7|13736.8|13727|13725.5|822
1611243900000|2021-01-21 15:45:00|13735.8|13734.9|13738.1|13737.2|13739.4|13738.5|13733|13732|755
1611244200000|2021-01-21 15:50:00|13738.2|13737.3|13727.1|13726.2|13740.5|13739.6|13726.1|13725.2|904
1611244500000|2021-01-21 15:55:00|13727.2|13726.3|13725.4|13724.5|13733.5|13732.6|13723.3|13721.8|966
1611244800000|2021-01-21 16:00:00|13725.7|13724.2|13730.3|13729.4|13734.1|13733.2|13725.7|13724.2|879
1611245100000|2021-01-21 16:05:00|13730.4|13729.5|13731|13730.1|13734.7|13733.2|13726|13725.1|648
1611245400000|2021-01-21 16:10:00|13730.9|13730|13727.2|13726.3|13732|13731.1|13725.3|13723.9|637
1611245700000|2021-01-21 16:15:00|13727.3|13726.4|13728.7|13727.2|13732.4|13731.5|13725.9|13725|594
1611246000000|2021-01-21 16:20:00|13729.2|13727.7|13732.8|13731.9|13736.6|13735.2|13727.7|13726.5|618
1611246300000|2021-01-21 16:25:00|13732.9|13732|13727.5|13726.6|13734.8|13733.9|13727.5|13726.3|475
1611246600000|2021-01-21 16:30:00|13727.8|13726.9|13721.9|13721|13730|13728.7|13721.8|13720.9|630
1611246900000|2021-01-21 16:35:00|13721.8|13720.9|13717.1|13716.2|13723.1|13722.2|13714.1|13713.2|533
1611247200000|2021-01-21 16:40:00|13717.2|13716.3|13714.1|13713.2|13717.2|13716.3|13712.9|13712|544
1611247500000|2021-01-21 16:45:00|13714.2|13713.3|13720.2|13719.3|13721.9|13721|13712.3|13711.4|613
1611247800000|2021-01-21 16:50:00|13720.1|13719.2|13718|13717.1|13721.2|13720.3|13716.9|13716|470
1611248100000|2021-01-21 16:55:00|13717.8|13716.9|13720.3|13719.4|13722.2|13721.3|13716.9|13716|450
1611248400000|2021-01-21 17:00:00|13720.4|13719.5|13720|13719.1|13722.3|13721.3|13718.6|13717.7|555
1611248700000|2021-01-21 17:05:00|13720.1|13719.2|13719|13718.1|13721.2|13720.3|13717|13716.1|451
1611249000000|2021-01-21 17:10:00|13719.1|13718.2|13712.4|13711.5|13719.3|13718.4|13711.1|13710.2|501
1611249300000|2021-01-21 17:15:00|13712.2|13711.3|13710.6|13709.7|13713.3|13712.4|13710.4|13709.4|583
1611249600000|2021-01-21 17:20:00|13710.7|13709.8|13709.2|13708.3|13711.3|13710.2|13706|13705.1|533
1611249900000|2021-01-21 17:25:00|13709.3|13708.4|13710.1|13709.2|13713.1|13712.2|13708.8|13707.9|419
1611250200000|2021-01-21 17:30:00|13710|13709.1|13711.1|13710.2|13711.5|13710.6|13708.5|13707.6|432
1611250500000|2021-01-21 17:35:00|13711|13710.1|13711.4|13710.5|13714.4|13713.5|13709.9|13709|460
1611250800000|2021-01-21 17:40:00|13711.5|13710.6|13711.8|13710.9|13712.4|13711.5|13709.4|13708.5|376
1611251100000|2021-01-21 17:45:00|13711.7|13710.8|13716.3|13714.8|13716.7|13715.6|13711|13710.1|363
1611251400000|2021-01-21 17:50:00|13716.4|13714.9|13715.7|13714.8|13717.2|13716.1|13713.7|13712.8|365
1611251700000|2021-01-21 17:55:00|13715.8|13714.9|13711.2|13709.7|13716.3|13715.4|13709.6|13708.7|529
1611252000000|2021-01-21 18:00:00|13711.3|13709.8|13712.5|13711.6|13713.4|13712.2|13709.1|13708.2|410
1611252300000|2021-01-21 18:05:00|13712.6|13711.7|13710.7|13709.8|13714.3|13713.4|13710.1|13708.9|412
1611252600000|2021-01-21 18:10:00|13710.6|13709.7|13708.3|13707.4|13713.3|13712.4|13707.9|13707|428
1611252900000|2021-01-21 18:15:00|13708.1|13707.2|13705.6|13704.7|13708.1|13707.2|13704|13703.1|504
1611253200000|2021-01-21 18:20:00|13705.7|13704.8|13704.2|13703.3|13707|13706.1|13704|13703.1|289
1611253500000|2021-01-21 18:25:00|13704.1|13703.2|13708.7|13707.2|13708.8|13707.3|13704.1|13703.2|416
1611253800000|2021-01-21 18:30:00|13708.6|13707.1|13706.2|13705.3|13709.5|13708.1|13706.1|13705.2|273
1611254100000|2021-01-21 18:35:00|13706.1|13705.2|13710.4|13708.9|13710.5|13709|13706.1|13705.2|307
1611254400000|2021-01-21 18:40:00|13710|13709.1|13709.9|13709|13712.4|13711.5|13708.4|13707.3|258
1611254700000|2021-01-21 18:45:00|13710|13709.1|13704.4|13703.5|13710.1|13709.2|13704.2|13703.3|288
1611255000000|2021-01-21 18:50:00|13704.3|13703.4|13709.1|13708.2|13709.5|13708.6|13704.2|13703.3|340
1611255300000|2021-01-21 18:55:00|13708.8|13707.9|13711.6|13710.1|13713.7|13712.8|13708.2|13707.3|466
1611255600000|2021-01-21 19:00:00|13711.5|13710|13715|13714.1|13715.5|13714.6|13711.1|13709.7|544
1611255900000|2021-01-21 19:05:00|13715.1|13714.2|13715.3|13714.4|13717.5|13716.6|13712|13710.9|449
1611256200000|2021-01-21 19:10:00|13715.2|13714.3|13718.1|13717.2|13720.3|13719.4|13715.2|13714.3|524
1611256500000|2021-01-21 19:15:00|13718|13717.1|13720.4|13718.9|13720.6|13719.5|13715.9|13715|554
1611256800000|2021-01-21 19:20:00|13720.5|13719|13723|13722.1|13724.2|13723.3|13719.7|13718.7|606
1611257100000|2021-01-21 19:25:00|13722.9|13722|13722.7|13721.8|13726.3|13725.4|13722.2|13721.3|555
1611257400000|2021-01-21 19:30:00|13722.5|13721.6|13722.1|13721.2|13722.9|13721.8|13720.9|13720|287
1611257700000|2021-01-21 19:35:00|13722.3|13721.4|13722.4|13721.5|13723.8|13722.9|13720.5|13719.6|257
1611258000000|2021-01-21 19:40:00|13722.3|13721.4|13723.4|13722.5|13723.6|13722.7|13722|13721.1|208
1611258300000|2021-01-21 19:45:00|13723.3|13722.4|13722.4|13720.9|13723.7|13722.8|13721.3|13720.4|189
1611258600000|2021-01-21 19:50:00|13722.5|13721|13721.2|13720.3|13722.9|13722|13720|13719.1|279
1611258900000|2021-01-21 19:55:00|13721|13720.1|13725.2|13724.3|13725.3|13724.4|13719.9|13719|431
1611259200000|2021-01-21 20:00:00|13725.3|13724.4|13726.3|13725.4|13726.7|13725.8|13721.6|13720.7|607
1611259500000|2021-01-21 20:05:00|13726.4|13725.5|13727.2|13725.7|13729|13728.1|13725.8|13724.9|706
1611259800000|2021-01-21 20:10:00|13727.1|13725.6|13726.2|13725.3|13727.8|13726.9|13725.8|13724.6|583
1611260100000|2021-01-21 20:15:00|13726.3|13725.4|13727.5|13726.6|13728.1|13727.2|13725.9|13724.8|424
1611260400000|2021-01-21 20:20:00|13727.7|13726.8|13728.9|13728|13731|13729.8|13727.5|13726.3|499
1611260700000|2021-01-21 20:25:00|13728.8|13727.9|13729.6|13728.1|13729.8|13728.8|13724.8|13723.9|312
1611261000000|2021-01-21 20:30:00|13729.7|13728.2|13729.4|13727.9|13730|13728.5|13727.2|13725.7|255
1611261300000|2021-01-21 20:35:00|13729.3|13727.8|13728.2|13726.7|13730.4|13729.3|13727|13726.1|288
1611261600000|2021-01-21 20:40:00|13728.1|13726.6|13729.4|13728.5|13730.8|13729.9|13728|13726.5|246
1611261900000|2021-01-21 20:45:00|13729.3|13728.4|13734|13732.5|13735|13733.6|13729.3|13728.4|286
1611262200000|2021-01-21 20:50:00|13734.1|13732.6|13734.8|13733.3|13735.1|13733.9|13730.1|13729.2|536
1611262500000|2021-01-21 20:55:00|13734.7|13733.2|13738.3|13736.8|13738.8|13737.9|13733.4|13732|569
1611262800000|2021-01-21 21:00:00|13738.1|13736.6|13736.8|13735.3|13738.9|13737.7|13736.4|13735.1|289
1611263100000|2021-01-21 21:05:00|13736.7|13735.2|13735|13733.5|13736.8|13735.5|13733.5|13732.3|219
1611263400000|2021-01-21 21:10:00|13735.1|13733.6|13733.5|13732.6|13735.9|13734.4|13733.5|13732.3|178
1611263700000|2021-01-21 21:15:00|13733.4|13732.5|13730.3|13728.8|13734.8|13733.5|13729.7|13728.4|272
1611264000000|2021-01-21 21:20:00|13730.4|13728.9|13731.4|13730.5|13731.8|13730.6|13730|13728.4|140
1611264300000|2021-01-21 21:25:00|13731.5|13730.6|13730.5|13729|13731.7|13730.6|13729.8|13728.8|271
1611264600000|2021-01-21 21:30:00|13730.6|13729.1|13731.5|13730|13731.8|13730.7|13730|13728.6|243
1611264900000|2021-01-21 21:35:00|13731.6|13730.1|13730.7|13729.2|13731.6|13730.2|13730.1|13728.8|151
1611265200000|2021-01-21 21:40:00|13730.8|13729.3|13730.6|13729.1|13730.9|13729.8|13730|13728.5|152
1611265500000|2021-01-21 21:45:00|13730.7|13729.2|13735.1|13733.6|13738.4|13737|13730.6|13729.1|440
1611265800000|2021-01-21 21:50:00|13735.2|13733.7|13735.2|13733.7|13737.7|13736.4|13735|13733.7|363
1611266100000|2021-01-21 21:55:00|13735.3|13733.8|13735.5|13729.6|13737.4|13736.1|13734|13729|422
1611266400000|2021-01-21 22:00:00|13736.3|13728.7|13737.7|13727.7|13738|13728.9|13736.1|13727.6|32
1611266700000|2021-01-21 22:05:00|13736.8|13726.8|13738.9|13730|13739.9|13733.7|13735.7|13726.8|283
1611267000000|2021-01-21 22:10:00|13739.1|13729.3|13736.5|13728.7|13739.4|13732.1|13735.1|13728|279
1611267300000|2021-01-21 22:15:00|13736.4|13728.6|13737|13729|13737.6|13732.2|13734.1|13728|354
1611267600000|2021-01-21 22:20:00|13736.9|13728.9|13736.4|13728.6|13737.9|13732.1|13734.9|13728.3|387
1611267900000|2021-01-21 22:25:00|13736.6|13728.8|13735.8|13728.6|13736.8|13730.8|13735|13727.4|373
1611268200000|2021-01-21 22:30:00|13735.6|13728.4|13735.8|13729.3|13736.2|13731.1|13733.2|13726.1|322
1611268500000|2021-01-21 22:35:00|13735.7|13729.5|13734.9|13728.4|13736|13732.4|13733.3|13728.1|328
1611268800000|2021-01-21 22:40:00|13734.8|13728.6|13734.5|13729.3|13736.2|13730.2|13732.9|13727.2|178
1611269100000|2021-01-21 22:45:00|13734.7|13729.9|13734.4|13729.2|13735.8|13730.5|13732.6|13728.1|232
1611269400000|2021-01-21 22:50:00|13734.7|13728.9|13734.3|13729.2|13735.3|13730.4|13732.9|13728.1|193
1611269700000|2021-01-21 22:55:00|13734.4|13728.4|13735.5|13729.5|13736.2|13731.5|13733|13728.1|198
1611270000000|2021-01-21 23:00:00|13735.6|13728.6|13734.6|13731.5|13738.7|13733.8|13734.5|13728.6|689
1611270300000|2021-01-21 23:05:00|13734.7|13731.6|13734.9|13732.2|13735|13732.6|13734|13731.2|425
1611270600000|2021-01-21 23:10:00|13734.8|13732|13734|13731|13735.4|13733.3|13733.2|13730.4|603
1611270900000|2021-01-21 23:15:00|13733.9|13730.9|13734.4|13732.9|13734.7|13733|13732.3|13730.2|478
1611271200000|2021-01-21 23:20:00|13733.8|13732.3|13732.5|13731|13734.4|13732.7|13731.2|13729.7|537
1611271500000|2021-01-21 23:25:00|13732.4|13730.9|13733.4|13731.9|13733.9|13732.2|13731.4|13730.1|303
1611271800000|2021-01-21 23:30:00|13733.2|13730.9|13733.1|13731.6|13734.8|13733.3|13731.7|13730.2|418
1611272100000|2021-01-21 23:35:00|13733.2|13731.7|13730.9|13729.4|13733.2|13731.7|13730.3|13728.8|333
1611272400000|2021-01-21 23:40:00|13730.8|13729.3|13729|13728.1|13731.5|13730|13728.6|13727.3|403
1611272700000|2021-01-21 23:45:00|13729.1|13728.2|13729.7|13728.2|13730|13728.9|13728.4|13727.1|334
1611273000000|2021-01-21 23:50:00|13729.8|13728.3|13729|13728.1|13731.1|13730|13728.5|13727.6|296
1611273300000|2021-01-21 23:55:00|13729.1|13728.2|13729.4|13727.9|13729.7|13728.5|13728.8|13727.6|196
1611273600000|2021-01-22 00:00:00|13729.3|13727.8|13732.3|13731.4|13732.6|13731.6|13728.9|13727.4|534
1611273900000|2021-01-22 00:05:00|13732.6|13731.1|13734.4|13732.9|13735.4|13734.2|13731.9|13730.7|449
1611274200000|2021-01-22 00:10:00|13734.3|13732.8|13736|13734.5|13736.3|13735.2|13731.6|13730.4|509
1611274500000|2021-01-22 00:15:00|13736.1|13734.6|13732.6|13731.1|13736.8|13735.6|13731.9|13730.4|448
1611274800000|2021-01-22 00:20:00|13732.5|13731|13731.4|13729.9|13733.6|13732.1|13730.8|13729.3|411
1611275100000|2021-01-22 00:25:00|13731.3|13729.8|13729.8|13728.3|13731.8|13730.5|13729.2|13727.9|341
1611275400000|2021-01-22 00:30:00|13730.3|13728.8|13730.7|13729.2|13731.8|13730.5|13729.1|13727.9|430
1611275700000|2021-01-22 00:35:00|13730.8|13729.3|13731.7|13730.2|13732.2|13730.7|13729.4|13728.4|350
1611276000000|2021-01-22 00:40:00|13731.8|13730.3|13731.5|13730.6|13732.7|13731.5|13730.8|13729.5|274
1611276300000|2021-01-22 00:45:00|13731.9|13730.4|13730.5|13729|13731.9|13730.8|13730.2|13728.7|282
1611276600000|2021-01-22 00:50:00|13730.6|13729.1|13728.8|13727.9|13730.9|13729.6|13728.2|13726.9|523
1611276900000|2021-01-22 00:55:00|13728.7|13727.8|13729.2|13727.7|13730.7|13729.2|13727.8|13726.5|476
1611277200000|2021-01-22 01:00:00|13729.3|13727.8|13727.3|13725.8|13729.4|13728.5|13723.3|13722.1|723
1611277500000|2021-01-22 01:05:00|13727.4|13725.9|13725.8|13724.3|13727.4|13725.9|13723|13722.1|456
1611277800000|2021-01-22 01:10:00|13725.9|13724.4|13725.8|13724.3|13726.3|13724.8|13724.4|13723.2|286
1611278100000|2021-01-22 01:15:00|13725.7|13724.2|13721.3|13719.8|13726.3|13725.1|13719.3|13718.3|610
1611278400000|2021-01-22 01:20:00|13721.5|13720|13719.8|13718.3|13723.4|13722.1|13719.4|13718.2|410
1611278700000|2021-01-22 01:25:00|13719.7|13718.2|13723.9|13722.4|13724.2|13723|13717.9|13716.7|481
1611279000000|2021-01-22 01:30:00|13724|13722.5|13722.6|13721.1|13724.2|13722.7|13719.5|13718.3|674
1611279300000|2021-01-22 01:35:00|13722.5|13721|13725.5|13724.6|13726|13724.6|13722.3|13721|551
1611279600000|2021-01-22 01:40:00|13725.4|13724.5|13723.2|13721.7|13725.8|13724.6|13722|13721|302
1611279900000|2021-01-22 01:45:00|13723.1|13721.6|13719.5|13718|13723.7|13722.5|13718.7|13717.2|400
1611280200000|2021-01-22 01:50:00|13719.6|13718.1|13715.4|13714.5|13720.1|13718.6|13715.4|13714.4|553
1611280500000|2021-01-22 01:55:00|13715.6|13714.7|13717.7|13716.2|13719.9|13718.9|13715.4|13714.1|475
1611280800000|2021-01-22 02:00:00|13717.6|13716.1|13718.6|13717.1|13719.3|13718.4|13714.7|13713.2|530
1611281100000|2021-01-22 02:05:00|13718.7|13717.2|13715.1|13713.6|13719.2|13717.7|13713.9|13712.9|531
1611281400000|2021-01-22 02:10:00|13715|13713.5|13710.9|13709.4|13715|13713.8|13710.5|13709.4|668
1611281700000|2021-01-22 02:15:00|13710.6|13709.7|13709.9|13708.4|13711.5|13710.4|13708.8|13707.5|522
1611282000000|2021-01-22 02:20:00|13710|13708.5|13712.7|13711.8|13713.8|13712.9|13709.6|13708.4|538
1611282300000|2021-01-22 02:25:00|13712.8|13711.9|13713.9|13712.4|13715.1|13713.9|13711.7|13710.4|481
1611282600000|2021-01-22 02:30:00|13713.8|13712.3|13716.6|13715.7|13717|13715.8|13713.4|13712.3|311
1611282900000|2021-01-22 02:35:00|13716.5|13715.6|13719.2|13717.7|13719.5|13718.6|13715.1|13713.6|427
1611283200000|2021-01-22 02:40:00|13719.1|13717.6|13720.7|13719.8|13722.6|13721.1|13719.1|13717.6|357
1611283500000|2021-01-22 02:45:00|13720.8|13719.9|13720.8|13719.9|13721.9|13720.9|13720.6|13719.6|142
1611283800000|2021-01-22 02:50:00|13720.7|13719.8|13718.7|13717.8|13721.2|13720|13718.2|13717.3|246
1611284100000|2021-01-22 02:55:00|13718.6|13717.7|13718.3|13716.8|13719.6|13718.4|13715.4|13714.4|563
1611284400000|2021-01-22 03:00:00|13718.2|13716.7|13720.8|13719.9|13721.8|13720.9|13717.9|13716.4|331
1611284700000|2021-01-22 03:05:00|13720.7|13719.8|13719.2|13717.7|13721.8|13720.6|13718.6|13717.5|297
1611285000000|2021-01-22 03:10:00|13719.1|13717.6|13715.3|13714.4|13719.2|13717.8|13714.1|13713.2|334
1611285300000|2021-01-22 03:15:00|13715.4|13714.5|13711.5|13710.6|13715.7|13714.6|13709.3|13708.1|520
1611285600000|2021-01-22 03:20:00|13711.8|13710.3|13714.3|13713.4|13716.4|13715.4|13711.2|13710|392
1611285900000|2021-01-22 03:25:00|13714.8|13713.3|13715.7|13714.2|13716.3|13715.2|13714.5|13713.1|281
1611286200000|2021-01-22 03:30:00|13715.8|13714.3|13714.8|13713.9|13716|13714.9|13714|13712.5|360
1611286500000|2021-01-22 03:35:00|13714.7|13713.8|13714.6|13713.7|13716.6|13715.7|13714.4|13713|294
1611286800000|2021-01-22 03:40:00|13714.7|13713.8|13714.8|13713.3|13715.6|13714.7|13714|13713.1|246
1611287100000|2021-01-22 03:45:00|13714.5|13713.6|13716.5|13715|13717|13716|13713.7|13712.4|337
1611287400000|2021-01-22 03:50:00|13716.6|13715.1|13717.6|13716.7|13718|13716.9|13715.6|13714.4|310
1611287700000|2021-01-22 03:55:00|13717.7|13716.8|13717.4|13716.5|13718.8|13717.6|13715.6|13714.7|303
1611288000000|2021-01-22 04:00:00|13717.1|13716.2|13718.9|13718|13718.9|13718|13717|13716|310
1611288300000|2021-01-22 04:05:00|13719|13718.1|13718|13716.5|13720.2|13719.1|13717.1|13716.1|276
1611288600000|2021-01-22 04:10:00|13718.1|13716.6|13717.3|13716.4|13718.1|13716.8|13717.1|13716|197
1611288900000|2021-01-22 04:15:00|13717.2|13716.3|13716.5|13715.6|13717.8|13716.6|13716.3|13714.8|320
1611289200000|2021-01-22 04:20:00|13716.7|13715.2|13716.6|13715.1|13718|13716.7|13716.2|13714.9|366
1611289500000|2021-01-22 04:25:00|13716.7|13715.2|13717.4|13715.9|13718.1|13717.2|13716.2|13714.9|399
1611289800000|2021-01-22 04:30:00|13717.3|13715.8|13717.3|13716.4|13717.5|13716.5|13715.2|13714.1|292
1611290100000|2021-01-22 04:35:00|13717.2|13716.3|13717.5|13716.6|13717.9|13716.8|13716.2|13715.2|307
1611290400000|2021-01-22 04:40:00|13717.9|13716.4|13715.6|13714.7|13718|13716.7|13715.3|13714.3|342
1611290700000|2021-01-22 04:45:00|13715.3|13714.4|13713.7|13712.8|13716.7|13715.8|13712.6|13711.3|309
1611291000000|2021-01-22 04:50:00|13713.6|13712.7|13711.4|13710.5|13714.9|13713.8|13711.2|13710|381
1611291300000|2021-01-22 04:55:00|13711.5|13710.6|13712.2|13710.7|13712.4|13711.2|13711.3|13710.2|238
1611291600000|2021-01-22 05:00:00|13712.3|13710.8|13709.1|13707.6|13712.3|13711.1|13708.7|13707.6|371
1611291900000|2021-01-22 05:05:00|13709.2|13707.7|13709.8|13708.3|13709.9|13708.7|13708.1|13706.9|322
1611292200000|2021-01-22 05:10:00|13709.7|13708.2|13706.4|13705.5|13710.1|13708.8|13706.3|13705.4|346
1611292500000|2021-01-22 05:15:00|13706.5|13705.6|13709.1|13707.6|13709.2|13708|13704.4|13703.4|435
1611292800000|2021-01-22 05:20:00|13709|13707.5|13712.8|13711.3|13712.9|13711.7|13708.8|13707.5|323
1611293100000|2021-01-22 05:25:00|13712.7|13711.2|13712.5|13711|13713.2|13712.1|13711.5|13710.3|312
1611293400000|2021-01-22 05:30:00|13712.6|13711.1|13711.4|13710.5|13714.6|13713.4|13709.7|13708.6|408
1611293700000|2021-01-22 05:35:00|13711.6|13710.7|13713|13712.1|13713.6|13712.3|13710.7|13709.4|316
1611294000000|2021-01-22 05:40:00|13713.2|13712.3|13712.3|13711.4|13714.6|13713.1|13712.1|13710.9|338
1611294300000|2021-01-22 05:45:00|13712.2|13711.3|13709.8|13708.3|13712.2|13711.3|13709.6|13708.1|291
1611294600000|2021-01-22 05:50:00|13709.9|13708.4|13707.3|13706.4|13709.9|13708.4|13705.5|13704.6|455
1611294900000|2021-01-22 05:55:00|13707.2|13706.3|13707.4|13706.5|13707.7|13706.7|13706.5|13705.1|286
1611295200000|2021-01-22 06:00:00|13707.3|13706.4|13705.9|13704.4|13707.8|13706.6|13703.3|13702.4|476
1611295500000|2021-01-22 06:05:00|13705.7|13704.8|13702|13700.5|13705.8|13704.8|13701.2|13700.2|377
1611295800000|2021-01-22 06:10:00|13701.9|13700.4|13698.5|13697.6|13702.1|13700.9|13698.5|13697.4|601
1611296100000|2021-01-22 06:15:00|13698.6|13697.7|13694.9|13693.4|13699.7|13698.7|13692.4|13691.2|621
1611296400000|2021-01-22 06:20:00|13694.8|13693.3|13698.4|13697.5|13698.5|13697.6|13693.4|13692.4|359
1611296700000|2021-01-22 06:25:00|13698.5|13697.6|13698.5|13697.6|13698.8|13697.9|13696.8|13695.7|325
1611297000000|2021-01-22 06:30:00|13698.6|13697.7|13698.9|13698|13699.3|13698.4|13696|13695.1|306
1611297300000|2021-01-22 06:35:00|13698.2|13697.3|13699.6|13698.7|13701.8|13700.6|13697.3|13696.1|451
1611297600000|2021-01-22 06:40:00|13700|13698.5|13696.6|13695.7|13700.2|13698.7|13695.5|13694.3|421
1611297900000|2021-01-22 06:45:00|13696.7|13695.8|13696.6|13695.7|13699.1|13698.2|13695.9|13695|415
1611298200000|2021-01-22 06:50:00|13696.5|13695.6|13698|13697.1|13698.1|13697.2|13694.8|13693.7|363
1611298500000|2021-01-22 06:55:00|13698.1|13697.2|13696.8|13694.3|13699.2|13698.3|13695|13693.2|557
1611298800000|2021-01-22 07:00:00|13696.9|13694.2|13679.7|13678.2|13698.2|13694.2|13679.7|13678.2|852
1611299100000|2021-01-22 07:05:00|13679.8|13678.3|13675.9|13674.4|13683|13681.7|13672.7|13671.2|792
1611299400000|2021-01-22 07:10:00|13676|13674.5|13677.9|13677|13681|13679.7|13674.5|13673.6|587
1611299700000|2021-01-22 07:15:00|13678.1|13677.2|13684|13683.1|13684.6|13683.4|13675.5|13674.4|532
1611300000000|2021-01-22 07:20:00|13683.9|13683|13677.4|13676.5|13684.6|13683.1|13676|13675.1|428
1611300300000|2021-01-22 07:25:00|13677.1|13676.2|13670.7|13669.2|13677.3|13676.2|13669.4|13668.2|520
1611300600000|2021-01-22 07:30:00|13670.2|13669.3|13673.4|13672.5|13674.8|13673.6|13666.7|13665.6|617
1611300900000|2021-01-22 07:35:00|13673.3|13672.4|13669.6|13668.7|13675|13673.7|13662.8|13661.9|649
1611301200000|2021-01-22 07:40:00|13669.7|13668.8|13666.7|13665.8|13669.7|13668.8|13664.9|13664|481
1611301500000|2021-01-22 07:45:00|13666.6|13665.7|13668.7|13667.8|13675.9|13675|13666.6|13665.7|572
1611301800000|2021-01-22 07:50:00|13668.9|13667.4|13673.6|13672.7|13675.2|13674.2|13668.6|13667.1|452
1611302100000|2021-01-22 07:55:00|13673.5|13672.6|13668.8|13667.9|13673.7|13672.8|13666.6|13665.7|618
1611302400000|2021-01-22 08:00:00|13669.2|13668.3|13667.8|13666.9|13671.8|13670.9|13664.4|13663.5|671
1611302700000|2021-01-22 08:05:00|13667.7|13666.8|13667.9|13666.4|13670.5|13669.6|13665.5|13664.6|613
1611303000000|2021-01-22 08:10:00|13667.8|13666.3|13664.4|13663.5|13667.9|13666.6|13661.8|13660.9|676
1611303300000|2021-01-22 08:15:00|13664.2|13663.3|13658.6|13657.1|13668.1|13667.2|13658|13656.9|853
1611303600000|2021-01-22 08:20:00|13658|13656.5|13663.8|13662.9|13663.9|13663|13655.5|13654.6|660
1611303900000|2021-01-22 08:25:00|13663.9|13663|13665.1|13663.6|13666.9|13666|13662.9|13662|563
1611304200000|2021-01-22 08:30:00|13665|13663.5|13676.4|13674.9|13676.8|13675.8|13664.8|13663.5|800
1611304500000|2021-01-22 08:35:00|13676.6|13675.1|13681.8|13680.3|13683.1|13681.9|13672.4|13671.5|1084
1611304800000|2021-01-22 08:40:00|13682.1|13680.6|13682.9|13682|13685.7|13684.6|13676.1|13675.1|880
1611305100000|2021-01-22 08:45:00|13682.8|13681.9|13683|13682.1|13687.1|13686.2|13682.7|13681.8|571
1611305400000|2021-01-22 08:50:00|13682.9|13682|13687.6|13686.7|13687.7|13686.8|13682.8|13681.7|564
1611305700000|2021-01-22 08:55:00|13687.7|13686.8|13693.2|13691.7|13697.2|13695.9|13686|13684.5|753
1611306000000|2021-01-22 09:00:00|13693.1|13691.6|13695.4|13693.9|13700.2|13699|13693.1|13691.6|850
1611306300000|2021-01-22 09:05:00|13695.1|13694.2|13683.4|13682.5|13697.9|13696.4|13682.9|13681.7|745
1611306600000|2021-01-22 09:10:00|13683.5|13682.6|13680.4|13679.5|13685.8|13684.9|13679.4|13678.5|544
1611306900000|2021-01-22 09:15:00|13680.5|13679.6|13672.8|13671.3|13682.2|13681|13671.2|13670|739
1611307200000|2021-01-22 09:20:00|13673|13671.5|13671.5|13670.6|13673.5|13672.3|13665.1|13664.2|740
1611307500000|2021-01-22 09:25:00|13671.6|13670.7|13683.4|13673.4|13684.7|13677|13671.5|13670.5|775
1611307800000|2021-01-22 09:30:00|13676.9|13673.9|13663.9|13663|13676.9|13673.9|13654.8|13653.3|1240
1611308100000|2021-01-22 09:35:00|13664.1|13663.2|13667.1|13665.6|13670.9|13670|13660|13659.1|809
1611308400000|2021-01-22 09:40:00|13666.9|13666|13657.9|13657|13667.2|13666|13657.9|13657|819
1611308700000|2021-01-22 09:45:00|13657.8|13656.9|13660.3|13658.8|13660.3|13658.8|13652.1|13651.2|981
1611309000000|2021-01-22 09:50:00|13660.2|13658.7|13660.3|13659.4|13662.2|13661|13657.4|13656.1|841
1611309300000|2021-01-22 09:55:00|13660.4|13659.5|13668.3|13666.8|13668.5|13667.4|13660|13659|719
1611309600000|2021-01-22 10:00:00|13668.2|13666.7|13666.5|13665.6|13668.3|13667.2|13662.8|13661.7|762
1611309900000|2021-01-22 10:05:00|13666.3|13665.4|13666.6|13665.1|13667.8|13666.9|13662.8|13661.9|525
1611310200000|2021-01-22 10:10:00|13666.7|13665.2|13667.5|13666.6|13669.4|13668.5|13664.7|13663.2|550
1611310500000|2021-01-22 10:15:00|13667.4|13666.5|13660|13658.5|13669.1|13668.2|13659.5|13658.4|597
1611310800000|2021-01-22 10:20:00|13659.9|13658.4|13656.7|13655.8|13661.6|13660.7|13655.9|13654.7|614
1611311100000|2021-01-22 10:25:00|13656.6|13655.7|13659.9|13659|13661.2|13660.3|13656.6|13655.7|464
1611311400000|2021-01-22 10:30:00|13659.8|13658.9|13656.1|13655.2|13660.8|13659.9|13655.1|13654.2|514
1611311700000|2021-01-22 10:35:00|13656|13655.1|13661.4|13659.9|13663.1|13662.2|13655.9|13655|478
1611312000000|2021-01-22 10:40:00|13661.3|13659.8|13659.4|13658.5|13664.3|13663.4|13659.2|13658.2|534
1611312300000|2021-01-22 10:45:00|13659.6|13658.7|13662.8|13661.3|13663.8|13662.8|13657.6|13656.6|541
1611312600000|2021-01-22 10:50:00|13662.7|13661.2|13657.6|13656.7|13664.1|13662.9|13656.1|13655.2|555
1611312900000|2021-01-22 10:55:00|13657.7|13656.8|13660.2|13659.3|13661.4|13660.3|13655.9|13655|721
1611313200000|2021-01-22 11:00:00|13660.3|13659.4|13665.1|13664.2|13665.2|13664.3|13660.2|13659.3|557
1611313500000|2021-01-22 11:05:00|13665.2|13664.3|13670|13669.1|13671.3|13670.4|13665|13664.1|606
1611313800000|2021-01-22 11:10:00|13670.1|13669.2|13670.7|13669.2|13672.3|13671.2|13663.9|13663|633
1611314100000|2021-01-22 11:15:00|13670.8|13669.3|13667.5|13666.6|13671.1|13669.9|13666|13665.1|532
1611314400000|2021-01-22 11:20:00|13667.3|13666.4|13665.3|13664.4|13670.2|13669|13663.7|13662.8|685
1611314700000|2021-01-22 11:25:00|13665.4|13664.5|13666.8|13665.9|13668.2|13667.2|13663|13661.9|675
1611315000000|2021-01-22 11:30:00|13666.9|13666|13671.4|13670.5|13672.1|13671.2|13665|13663.7|702
1611315300000|2021-01-22 11:35:00|13671.3|13670.4|13666.1|13664.6|13674.9|13674|13665.7|13664.3|544
1611315600000|2021-01-22 11:40:00|13666|13664.5|13668.7|13667.8|13668.8|13667.9|13664.8|13663.9|689
1611315900000|2021-01-22 11:45:00|13669|13668.1|13676.1|13675.2|13676.7|13675.6|13669|13668.1|618
1611316200000|2021-01-22 11:50:00|13676|13675.1|13675.7|13674.8|13677|13675.8|13672.7|13671.8|502
1611316500000|2021-01-22 11:55:00|13675.6|13674.7|13668.6|13667.7|13675.7|13674.8|13667.5|13666.5|607
1611316800000|2021-01-22 12:00:00|13668.1|13667.2|13670.2|13669.3|13672.9|13672|13666.6|13665.7|602
1611317100000|2021-01-22 12:05:00|13670.1|13669.2|13668.6|13667.7|13677.6|13676.7|13666.6|13665.7|631
1611317400000|2021-01-22 12:10:00|13668.7|13667.8|13672.9|13672|13673|13672.1|13667.9|13666.9|531
1611317700000|2021-01-22 12:15:00|13672.5|13671.6|13673.7|13672.8|13676.8|13675.9|13672.3|13671.4|529
1611318000000|2021-01-22 12:20:00|13673.6|13672.7|13670.8|13669.9|13675.9|13675|13670.6|13669.7|547
1611318300000|2021-01-22 12:25:00|13670.7|13669.8|13671.8|13670.9|13672.9|13672|13669.6|13668.7|701
1611318600000|2021-01-22 12:30:00|13671.7|13670.8|13671.9|13671|13673.3|13672.4|13671.3|13670.1|571
1611318900000|2021-01-22 12:35:00|13671.8|13670.9|13667.1|13666.2|13671.9|13671|13666.7|13665.8|554
1611319200000|2021-01-22 12:40:00|13667|13666.1|13665.8|13664.9|13668|13666.8|13663.3|13662.4|540
1611319500000|2021-01-22 12:45:00|13666.2|13665.3|13667.7|13666.8|13668|13667|13663.9|13663|596
1611319800000|2021-01-22 12:50:00|13667.8|13666.9|13662.8|13661.9|13669.2|13668.2|13662.6|13661.7|453
1611320100000|2021-01-22 12:55:00|13662.9|13662|13661.4|13660.5|13665|13664.1|13657.9|13657|743
1611320400000|2021-01-22 13:00:00|13661.5|13660.6|13658.5|13657.6|13661.5|13660.6|13655.2|13654.3|660
1611320700000|2021-01-22 13:05:00|13658.4|13657.5|13658|13657.1|13658.4|13657.5|13655.1|13654.2|463
1611321000000|2021-01-22 13:10:00|13657.9|13657|13654.5|13653.6|13657.9|13657|13653.1|13652.1|604
1611321300000|2021-01-22 13:15:00|13654.6|13653.7|13646|13645.1|13654.6|13653.7|13642.9|13642|817
1611321600000|2021-01-22 13:20:00|13646.1|13645.2|13648.8|13647.9|13649.2|13648.3|13638|13637.1|621
1611321900000|2021-01-22 13:25:00|13648.7|13647.8|13646.3|13645.4|13648.8|13647.9|13643.1|13642.2|611
1611322200000|2021-01-22 13:30:00|13646.4|13645.5|13645.8|13644.9|13650.2|13649.3|13645.2|13643.9|697
1611322500000|2021-01-22 13:35:00|13645.9|13645|13642|13641.1|13649.7|13648.8|13636.3|13635.4|838
1611322800000|2021-01-22 13:40:00|13641.9|13641|13648.3|13647.4|13648.8|13647.9|13639.7|13638.7|646
1611323100000|2021-01-22 13:45:00|13648.4|13647.5|13652|13651.1|13653|13652.1|13647.8|13646.9|538
1611323400000|2021-01-22 13:50:00|13651.9|13651|13650.1|13649.2|13653.3|13652.1|13649.6|13648.7|594
1611323700000|2021-01-22 13:55:00|13650.6|13649.7|13647.6|13646.7|13652.9|13652|13646.8|13645.6|553
1611324000000|2021-01-22 14:00:00|13647.1|13646.2|13648.1|13647.2|13650.6|13649.7|13642.9|13641.4|645
1611324300000|2021-01-22 14:05:00|13648|13647.1|13643.8|13642.3|13648.7|13647.8|13641.8|13640.6|510
1611324600000|2021-01-22 14:10:00|13643.7|13642.2|13647.2|13646.3|13650.7|13649.8|13643.2|13642|431
1611324900000|2021-01-22 14:15:00|13647.4|13646.5|13653.3|13652.4|13654.4|13653.2|13647.4|13646.5|436
1611325200000|2021-01-22 14:20:00|13653.7|13652.2|13655.7|13654.8|13657.6|13656.7|13652.6|13651.6|505
1611325500000|2021-01-22 14:25:00|13655.5|13654.6|13658.3|13656.8|13659.3|13658.4|13650.4|13649.5|481
1611325800000|2021-01-22 14:30:00|13658.2|13656.7|13654.7|13653.8|13659.5|13658|13653.1|13652.2|605
1611326100000|2021-01-22 14:35:00|13654.6|13653.7|13652|13650.5|13656.4|13655.5|13649.3|13648.4|703
1611326400000|2021-01-22 14:40:00|13651.9|13650.4|13650.6|13648.5|13654.3|13653.4|13648.6|13647.7|651
1611326700000|2021-01-22 14:45:00|13650.3|13648.8|13656.9|13656|13658.1|13657|13647.4|13645.7|978
1611327000000|2021-01-22 14:50:00|13657|13656.1|13653.6|13652.7|13657.4|13656.5|13651.7|13650.8|817
1611327300000|2021-01-22 14:55:00|13653.7|13652.8|13662.9|13660.6|13663.9|13663|13652.2|13651.3|747
1611327600000|2021-01-22 15:00:00|13662.5|13661|13663.5|13662.6|13666.6|13665.7|13659.5|13658.6|862
1611327900000|2021-01-22 15:05:00|13663.6|13662.7|13670.6|13669.7|13672.5|13671.6|13663.6|13662.7|815
1611328200000|2021-01-22 15:10:00|13670.7|13669.8|13669.8|13668.9|13672|13671.1|13666.4|13665.4|860
1611328500000|2021-01-22 15:15:00|13669.7|13668.8|13666.4|13665.5|13673.3|13672.4|13665.9|13664.9|650
1611328800000|2021-01-22 15:20:00|13666.5|13665.6|13671.6|13670.7|13673.7|13672.8|13665.4|13664.5|653
1611329100000|2021-01-22 15:25:00|13671.7|13670.8|13666.5|13665|13671.8|13670.9|13662.6|13661.7|697
1611329400000|2021-01-22 15:30:00|13666.4|13664.9|13663.3|13662.4|13668.1|13666.6|13660|13659.1|829
1611329700000|2021-01-22 15:35:00|13663.2|13662.3|13664|13662.5|13664.7|13663.8|13658.8|13657.7|742
1611330000000|2021-01-22 15:40:00|13663.6|13662.7|13670.1|13669.2|13670.1|13669.2|13662.3|13660.9|576
1611330300000|2021-01-22 15:45:00|13670.7|13669.8|13661|13659.5|13670.8|13669.9|13660.4|13659.3|767
1611330600000|2021-01-22 15:50:00|13661.1|13659.6|13660.4|13659.5|13661.1|13659.8|13654.9|13654|638
1611330900000|2021-01-22 15:55:00|13660.3|13659.4|13670.2|13669.3|13674.1|13673|13660.2|13659.3|998
1611331200000|2021-01-22 16:00:00|13670.1|13669.2|13676.6|13675.7|13678.1|13677.2|13669.3|13668.4|830
1611331500000|2021-01-22 16:05:00|13676.5|13675.6|13678.5|13677.6|13680.6|13679.7|13675.9|13675|757
1611331800000|2021-01-22 16:10:00|13678.6|13677.7|13672.4|13671.5|13680.6|13679.5|13671.9|13671|740
1611332100000|2021-01-22 16:15:00|13672.3|13671.4|13669.3|13668.4|13676|13675.1|13669.3|13668.4|692
1611332400000|2021-01-22 16:20:00|13669.4|13668.5|13664.7|13663.8|13671.1|13670.1|13664.5|13663.3|612
1611332700000|2021-01-22 16:25:00|13664.8|13663.9|13665.1|13663.6|13667.9|13667|13663.3|13662.3|500
1611333000000|2021-01-22 16:30:00|13665.2|13663.7|13669.9|13669|13670|13669.1|13662.6|13661.7|740
1611333300000|2021-01-22 16:35:00|13670.3|13669.4|13675.7|13674.2|13676.6|13675.5|13669|13667.9|636
1611333600000|2021-01-22 16:40:00|13676|13674.5|13678.8|13677.9|13680.5|13679.6|13675.2|13673.9|607
1611333900000|2021-01-22 16:45:00|13678.7|13677.8|13681.3|13680.4|13681.9|13681|13674.1|13673|537
1611334200000|2021-01-22 16:50:00|13681.2|13680.3|13683|13682.1|13685.1|13684.2|13680.3|13679.1|544
1611334500000|2021-01-22 16:55:00|13683.2|13682.3|13683.4|13682.5|13685.3|13684.4|13681.2|13680.1|507
1611334800000|2021-01-22 17:00:00|13683.3|13682.4|13676.2|13675.3|13685.3|13684.1|13676|13675.1|562
1611335100000|2021-01-22 17:05:00|13676.3|13675.4|13676.4|13675.5|13677.8|13676.9|13674.2|13673.3|571
1611335400000|2021-01-22 17:10:00|13676.5|13675.6|13675.6|13674.7|13679.6|13678.7|13675.5|13674.6|444
1611335700000|2021-01-22 17:15:00|13675.5|13674.6|13678.1|13677.2|13678.3|13677.4|13675.4|13674|368
1611336000000|2021-01-22 17:20:00|13678.6|13677.7|13675.6|13674.7|13679.6|13678.7|13675.5|13674.6|451
1611336300000|2021-01-22 17:25:00|13675.5|13674.6|13673.6|13672.1|13676.8|13675.9|13672.9|13671.6|417
1611336600000|2021-01-22 17:30:00|13673.7|13672.2|13672.9|13672|13675|13674.1|13671.9|13671|467
1611336900000|2021-01-22 17:35:00|13672.8|13671.9|13674.1|13673.2|13676.8|13675.9|13672|13671.1|523
1611337200000|2021-01-22 17:40:00|13674.2|13673.3|13673.5|13672.6|13675.7|13674.8|13671.9|13670.7|470
1611337500000|2021-01-22 17:45:00|13673.6|13672.7|13674.6|13673.7|13675.7|13674.8|13671.2|13670.3|434
1611337800000|2021-01-22 17:50:00|13674.7|13673.8|13677.1|13676.2|13677.7|13676.8|13673.4|13672.5|435
1611338100000|2021-01-22 17:55:00|13677.2|13676.3|13679.9|13679|13680|13679.1|13677.1|13676.1|529
1611338400000|2021-01-22 18:00:00|13679.8|13678.9|13676.9|13676|13679.9|13679|13676.3|13675.4|427
1611338700000|2021-01-22 18:05:00|13677|13676.1|13677.9|13677|13679.5|13678.6|13676.9|13676|379
1611339000000|2021-01-22 18:10:00|13678|13677.1|13680.7|13679.8|13680.9|13680|13677.2|13675.9|349
1611339300000|2021-01-22 18:15:00|13680.8|13679.9|13681.7|13680.8|13681.9|13681|13679.2|13678.3|281
1611339600000|2021-01-22 18:20:00|13681.9|13681|13682.4|13681.5|13684.1|13683.2|13681.6|13680.5|196
1611339900000|2021-01-22 18:25:00|13682.3|13681.4|13682.7|13681.8|13685.5|13684.6|13682.1|13681.2|270
1611340200000|2021-01-22 18:30:00|13682.8|13681.9|13680.4|13679.5|13683.6|13682.6|13678.8|13677.9|297
1611340500000|2021-01-22 18:35:00|13680.3|13679.4|13682.3|13680.8|13682.3|13681.1|13679.8|13678.8|267
1611340800000|2021-01-22 18:40:00|13682.2|13680.7|13681.8|13680.9|13682.3|13681.1|13678.3|13677.4|205
1611341100000|2021-01-22 18:45:00|13681.6|13680.7|13680.6|13679.1|13681.9|13681|13679|13678.1|268
1611341400000|2021-01-22 18:50:00|13680.5|13679|13681.5|13680.6|13682.6|13681.7|13680.2|13678.9|272
1611341700000|2021-01-22 18:55:00|13681.6|13680.7|13681.6|13680.7|13684.9|13684|13681.5|13680.3|341
1611342000000|2021-01-22 19:00:00|13682.3|13681.4|13684.4|13683.5|13685.3|13684.4|13681.8|13680.9|363
1611342300000|2021-01-22 19:05:00|13684.3|13683.4|13685.5|13684.6|13685.8|13684.6|13683.4|13682.5|237
1611342600000|2021-01-22 19:10:00|13685.2|13684.3|13683.4|13682.5|13685.3|13684.4|13682.1|13681.2|322
1611342900000|2021-01-22 19:15:00|13683.5|13682.6|13688.4|13687.5|13690|13688.8|13683.5|13682.6|465
1611343200000|2021-01-22 19:20:00|13688.5|13687.6|13691|13690.1|13693.8|13692.9|13688.2|13687|331
1611343500000|2021-01-22 19:25:00|13691.1|13690.2|13688.3|13687.4|13691.3|13690.4|13688.3|13687.4|290
1611343800000|2021-01-22 19:30:00|13688.4|13687.5|13688.6|13687.7|13689|13688.1|13688.2|13687.2|345
1611344100000|2021-01-22 19:35:00|13688.7|13687.8|13690.7|13689.8|13691.9|13691|13688.4|13687.5|333
1611344400000|2021-01-22 19:40:00|13690.6|13689.7|13690.5|13689.6|13691.7|13690.2|13689|13688|312
1611344700000|2021-01-22 19:45:00|13690.6|13689.7|13687|13686.1|13690.9|13689.7|13686.5|13685.5|344
1611345000000|2021-01-22 19:50:00|13687.1|13686.2|13684.8|13683.9|13687.3|13686.4|13684|13683.1|468
1611345300000|2021-01-22 19:55:00|13685.2|13684.3|13682.5|13681.6|13685.4|13684.4|13682.3|13681.1|514
1611345600000|2021-01-22 20:00:00|13682.4|13681.5|13679.5|13678|13682.7|13681.5|13678.3|13677.4|408
1611345900000|2021-01-22 20:05:00|13679.3|13678.4|13678.2|13677.3|13679.8|13678.6|13677.1|13675.9|344
1611346200000|2021-01-22 20:10:00|13678.7|13677.2|13675.2|13673.7|13678.7|13677.3|13674|13673|413
1611346500000|2021-01-22 20:15:00|13675.3|13673.8|13680|13678.5|13680.9|13679.8|13675.2|13673.7|326
1611346800000|2021-01-22 20:20:00|13679.8|13678.9|13679.4|13678.5|13680.3|13679.2|13678.1|13676.7|272
1611347100000|2021-01-22 20:25:00|13679.6|13678.7|13679.6|13678.1|13680|13679|13679.1|13677.9|165
1611347400000|2021-01-22 20:30:00|13679.5|13678|13682.9|13681.4|13682.9|13681.9|13678.4|13676.9|328
1611347700000|2021-01-22 20:35:00|13682.8|13681.3|13682.9|13681.4|13684.1|13682.9|13682.1|13680.6|221
1611348000000|2021-01-22 20:40:00|13682.8|13681.3|13684.6|13683.1|13684.9|13683.7|13682.8|13681.3|185
1611348300000|2021-01-22 20:45:00|13684.5|13683|13682.4|13680.9|13684.7|13683.5|13680.8|13679.7|344
1611348600000|2021-01-22 20:50:00|13682.5|13681|13684.6|13683.7|13684.8|13683.7|13681.7|13680.2|305
1611348900000|2021-01-22 20:55:00|13684.5|13683.6|13681.3|13679.8|13685.5|13684.6|13681|13679.8|369
1611349200000|2021-01-22 21:00:00|13680.9|13680|13683|13681.5|13683|13681.5|13679.5|13678.3|274
1611349500000|2021-01-22 21:05:00|13682.9|13681.4|13681.7|13680.2|13683.9|13682.5|13681.6|13680.1|246
1611349800000|2021-01-22 21:10:00|13682|13680.5|13686.8|13685.3|13687.3|13685.8|13681.4|13680|309
1611350100000|2021-01-22 21:15:00|13686.9|13685.4|13684.9|13683.4|13687.1|13685.6|13683.7|13682.2|225
1611350400000|2021-01-22 21:20:00|13685.1|13683.6|13686.7|13685.2|13688.7|13687.6|13685.1|13683.6|261
1611350700000|2021-01-22 21:25:00|13686.8|13685.3|13684.6|13683.1|13687|13685.5|13684.3|13682.8|209
1611351000000|2021-01-22 21:30:00|13684.9|13683.4|13684.7|13683.2|13685.3|13683.8|13683.7|13682.2|159
1611351300000|2021-01-22 21:35:00|13684.8|13683.3|13684.9|13683.4|13686.3|13684.8|13684.6|13683.1|244
1611351600000|2021-01-22 21:40:00|13685|13683.5|13683.1|13681.6|13685.1|13683.6|13682.7|13681.2|156
1611351900000|2021-01-22 21:45:00|13683|13681.5|13687.3|13685.8|13688.7|13687.2|13682.2|13680.7|554
1611352200000|2021-01-22 21:50:00|13687.4|13685.9|13683.9|13682.4|13689.1|13687.6|13683.2|13681.7|492
1611352500000|2021-01-22 21:55:00|13683.8|13682.3|13682.4|13680.9|13689|13684.1|13681.1|13676.4|462
1611522000000|2021-01-24 21:00:00|13688|13668|13690.2|13670.9|13694.6|13674.6|13688|13668|9
1611522300000|2021-01-24 21:05:00|13689.8|13671|13689.3|13669.3|13695.5|13675.5|13687.8|13669.3|8
1611523500000|2021-01-24 21:25:00|13694.3|13674.3|13695.6|13675.6|13695.6|13675.6|13688.7|13668.7|7
1611523800000|2021-01-24 21:30:00|13688.7|13668.7|13688|13668|13695.6|13675.6|13688|13668|14
1611524100000|2021-01-24 21:35:00|13687.3|13671.7|13688|13668|13694.6|13674.6|13686.5|13668|5
1611524400000|2021-01-24 21:40:00|13694.6|13674.6|13688|13668|13694.6|13674.6|13688|13668|2
1611524700000|2021-01-24 21:45:00|13693.3|13673.3|13688|13668|13693.6|13673.6|13688|13668|3
1611525000000|2021-01-24 21:50:00|13693.3|13673.3|13686.6|13667.6|13693.3|13673.3|13686.4|13666.4|24
1611525300000|2021-01-24 21:55:00|13688.6|13671.4|13691.3|13671.7|13692.3|13676.3|13687.1|13668|31
1611525600000|2021-01-24 22:00:00|13689.4|13669.4|13694.4|13674.4|13700.1|13681.4|13687.9|13668|89
1611525900000|2021-01-24 22:05:00|13694.8|13674.8|13683.7|13671.3|13694.8|13679.1|13682.6|13668.8|132
1611526200000|2021-01-24 22:10:00|13684.4|13671.4|13683|13675.2|13685.8|13676.5|13678.6|13668.6|1197
1611526500000|2021-01-24 22:15:00|13682.2|13674.5|13685.4|13676.1|13685.7|13679|13681.9|13672.5|290
1611526800000|2021-01-24 22:20:00|13685.5|13675.8|13686.9|13676.9|13688.7|13679.8|13684.4|13674.4|124
1611527100000|2021-01-24 22:25:00|13686|13678.3|13687.7|13677.7|13688.8|13678.9|13685.6|13675.7|132
1611527400000|2021-01-24 22:30:00|13687.6|13678.1|13684|13677.2|13688.7|13680.3|13684|13676.2|129
1611527700000|2021-01-24 22:35:00|13684.6|13676.7|13686.1|13676.1|13687.6|13677.8|13684.2|13675.6|146
1611528000000|2021-01-24 22:40:00|13687.1|13677.1|13686.8|13676.8|13687.8|13678.3|13685.1|13675.2|187
1611528300000|2021-01-24 22:45:00|13686.3|13676.3|13687.3|13677.3|13688.7|13679.3|13685.8|13676.1|225
1611528600000|2021-01-24 22:50:00|13687.2|13677.2|13686.5|13676.5|13688.5|13678.6|13686|13676|199
1611528900000|2021-01-24 22:55:00|13687.1|13677.1|13684.8|13674.8|13688.5|13678.5|13683|13673.6|256
1611529200000|2021-01-24 23:00:00|13684.6|13674.6|13684.3|13680.7|13686.3|13681.4|13682.3|13673.6|855
1611529500000|2021-01-24 23:05:00|13684.4|13680.4|13686.1|13681.5|13687.9|13682.6|13684|13679.3|912
1611529800000|2021-01-24 23:10:00|13686.2|13681.4|13686.9|13683.5|13687.8|13684.6|13684.3|13680.3|801
1611530100000|2021-01-24 23:15:00|13686.7|13683.7|13687.8|13685.6|13688.1|13686.3|13685.2|13682.8|1037
1611530400000|2021-01-24 23:20:00|13687.9|13685.7|13687.9|13685.4|13690.1|13687.7|13687.4|13685.1|786
1611530700000|2021-01-24 23:25:00|13688.1|13685.2|13686.9|13684.4|13689.3|13687.6|13686|13683.1|778
1611531000000|2021-01-24 23:30:00|13686.8|13684.5|13688.9|13686.4|13689.2|13686.9|13686.1|13683.9|908
1611531300000|2021-01-24 23:35:00|13688.7|13686.5|13690.3|13687.6|13690.7|13688.6|13686.8|13684.6|843
1611531600000|2021-01-24 23:40:00|13690.2|13687.2|13689.9|13688.4|13691.3|13689.5|13688.7|13686.4|470
1611531900000|2021-01-24 23:45:00|13690|13688.5|13690.5|13689|13692.4|13690.7|13690|13688.5|349
1611532200000|2021-01-24 23:50:00|13690.4|13688.9|13687.8|13686.3|13690.5|13689|13687.4|13686.1|239
1611532500000|2021-01-24 23:55:00|13688.1|13686.6|13686.2|13684.7|13689.4|13687.9|13686.1|13684.6|255
1611532800000|2021-01-25 00:00:00|13686.3|13684.8|13682.2|13680.7|13688.9|13687.4|13681|13679.5|618
1611533100000|2021-01-25 00:05:00|13682.1|13680.6|13681.8|13680.3|13684.9|13683.4|13679.4|13677.9|445
1611533400000|2021-01-25 00:10:00|13681.9|13680.4|13685.2|13683.7|13685.5|13684|13680.6|13679.1|405
1611533700000|2021-01-25 00:15:00|13684.4|13682.9|13686.1|13684.6|13686.7|13685.2|13682.7|13681.2|363
1611534000000|2021-01-25 00:20:00|13686.3|13684.8|13685.7|13684.2|13686.9|13685.4|13682.3|13681.3|439
1611534300000|2021-01-25 00:25:00|13685.8|13684.3|13687.3|13685.8|13688.7|13687.2|13685.2|13683.8|359
1611534600000|2021-01-25 00:30:00|13687|13685.5|13688.6|13687.1|13688.8|13687.4|13686.3|13684.9|326
1611534900000|2021-01-25 00:35:00|13688.7|13687.2|13687.7|13686.2|13689.7|13688.4|13687.3|13685.8|294
1611535200000|2021-01-25 00:40:00|13687.8|13686.3|13691|13689.5|13691.7|13690.5|13687.7|13686.2|310
1611535500000|2021-01-25 00:45:00|13691.2|13689.7|13688.9|13687.4|13691.7|13690.6|13688.2|13686.7|297
1611535800000|2021-01-25 00:50:00|13688.8|13687.3|13687.8|13686.3|13690.3|13688.8|13687.3|13686|417
1611536100000|2021-01-25 00:55:00|13687.9|13686.4|13685.8|13684.3|13688|13686.6|13684.4|13683|464
1611536400000|2021-01-25 01:00:00|13685.9|13684.4|13682.3|13680.8|13687.6|13686.1|13681.4|13680.3|688
1611536700000|2021-01-25 01:05:00|13682.2|13680.7|13684.2|13682.7|13685.5|13684|13682.2|13680.7|561
1611537000000|2021-01-25 01:10:00|13684.1|13682.6|13685.4|13684.5|13686.9|13685.9|13683.7|13682.2|496
1611537300000|2021-01-25 01:15:00|13685.7|13684.2|13685.6|13684.1|13688.7|13687.2|13683.8|13682.9|581
1611537600000|2021-01-25 01:20:00|13685.7|13684.2|13684.4|13682.9|13685.7|13684.6|13683.3|13682|376
1611537900000|2021-01-25 01:25:00|13684.5|13683|13685.6|13684.1|13685.8|13684.6|13683.4|13682.2|261
1611538200000|2021-01-25 01:30:00|13685.7|13684.2|13686.8|13685.3|13688.4|13687.3|13685.4|13684|330
1611538500000|2021-01-25 01:35:00|13686.7|13685.2|13680.4|13678.9|13687|13685.8|13680.2|13678.9|567
1611538800000|2021-01-25 01:40:00|13680.5|13679|13678.7|13677.8|13681.9|13680.4|13678.4|13677.5|481
1611539100000|2021-01-25 01:45:00|13678.6|13677.7|13680.3|13678.8|13681.9|13681|13678.3|13677.2|491
1611539400000|2021-01-25 01:50:00|13680.4|13678.9|13682.6|13681.1|13683|13681.5|13678.8|13677.5|527
1611539700000|2021-01-25 01:55:00|13682.3|13680.8|13683|13681.5|13684.4|13683.2|13681.6|13680.1|448
1611540000000|2021-01-25 02:00:00|13683.1|13681.6|13687.7|13686.8|13688|13687|13683.1|13681.6|486
1611540300000|2021-01-25 02:05:00|13687.8|13686.9|13690.4|13689.5|13690.7|13689.5|13687.4|13686.4|503
1611540600000|2021-01-25 02:10:00|13690.3|13689.4|13686.5|13685.6|13690.5|13689.6|13686.3|13685.4|348
1611540900000|2021-01-25 02:15:00|13686.6|13685.7|13690.1|13688.6|13690.1|13688.6|13686.1|13685.2|364
1611541200000|2021-01-25 02:20:00|13690|13688.5|13691|13689.5|13691.6|13690.6|13688.7|13687.5|516
1611541500000|2021-01-25 02:25:00|13690.9|13689.4|13690.8|13689.9|13691.6|13690.7|13689.8|13688.8|349
1611541800000|2021-01-25 02:30:00|13690.5|13689.6|13692.5|13691.6|13693.1|13691.8|13690|13688.5|301
1611542100000|2021-01-25 02:35:00|13692.4|13691.5|13694.8|13693.3|13695|13694.1|13692.3|13691.1|384
1611542400000|2021-01-25 02:40:00|13694.6|13693.1|13697.4|13696.5|13697.8|13696.6|13694.3|13693.1|408
1611542700000|2021-01-25 02:45:00|13697.5|13696.6|13698.5|13697|13699.4|13698.2|13696.3|13695.3|442
1611543000000|2021-01-25 02:50:00|13698.6|13697.1|13702.2|13701.3|13702.4|13701.4|13698|13696.8|467
1611543300000|2021-01-25 02:55:00|13702.1|13701.2|13699.3|13698.4|13702.2|13701.2|13697.8|13696.3|552
1611543600000|2021-01-25 03:00:00|13699.5|13698.6|13701.5|13700|13701.8|13700.6|13698.6|13697.3|482
1611543900000|2021-01-25 03:05:00|13701.6|13700.1|13699.4|13697.9|13701.8|13700.3|13698.2|13696.9|425
1611544200000|2021-01-25 03:10:00|13699.5|13698|13700.2|13698.7|13700.9|13699.6|13698.8|13697.4|275
1611544500000|2021-01-25 03:15:00|13700.3|13698.8|13701.5|13700|13701.5|13700.1|13699.1|13697.9|307
1611544800000|2021-01-25 03:20:00|13701.3|13699.8|13702.2|13700.7|13704.5|13703|13701.3|13699.8|336
1611545100000|2021-01-25 03:25:00|13702|13701.1|13704.4|13703.5|13705.1|13704|13701.6|13700.7|356
1611545400000|2021-01-25 03:30:00|13704.6|13703.7|13705.7|13704.2|13707.9|13706.9|13703.9|13702.7|557
1611545700000|2021-01-25 03:35:00|13705.8|13704.3|13704.5|13703|13706.1|13704.9|13703.1|13702|374
1611546000000|2021-01-25 03:40:00|13704.6|13703.1|13704.4|13703.5|13704.7|13703.6|13702.4|13701.2|327
1611546300000|2021-01-25 03:45:00|13704.3|13703.4|13701.2|13700.3|13704.6|13703.5|13700.9|13700|380
1611546600000|2021-01-25 03:50:00|13701.3|13700.4|13701.9|13700.4|13702.3|13701.4|13699.8|13698.9|314
1611546900000|2021-01-25 03:55:00|13701.8|13700.3|13701.8|13700.3|13702.7|13701.5|13700|13699.1|314
1611547200000|2021-01-25 04:00:00|13701.9|13700.4|13700.5|13699.6|13702.6|13701.4|13700.4|13699.1|301
1611547500000|2021-01-25 04:05:00|13700.4|13699.5|13701|13699.5|13701.8|13700.6|13700.3|13699.2|228
1611547800000|2021-01-25 04:10:00|13700.9|13699.4|13699.9|13699|13702.6|13701.7|13699.9|13699|247
1611548100000|2021-01-25 04:15:00|13700|13699.1|13705.3|13703.8|13705.5|13704.6|13700|13699|284
1611548400000|2021-01-25 04:20:00|13705.2|13703.7|13703.5|13702.6|13705.6|13704.5|13701.8|13700.9|259
1611548700000|2021-01-25 04:25:00|13703.6|13702.7|13705.4|13704.5|13706.8|13705.8|13703.3|13702.4|216
1611549000000|2021-01-25 04:30:00|13705.5|13704.6|13707.3|13706.4|13708.7|13707.8|13705.4|13704.5|366
1611549300000|2021-01-25 04:35:00|13707.2|13706.3|13706.3|13704.8|13707.4|13706.4|13704.2|13703.2|409
1611549600000|2021-01-25 04:40:00|13706.4|13704.9|13706.3|13705.4|13708.8|13707.6|13705.9|13704.4|328
1611549900000|2021-01-25 04:45:00|13706.4|13705.5|13707.4|13706.5|13707.5|13706.6|13706.1|13705.2|203
1611550200000|2021-01-25 04:50:00|13707.5|13706.6|13706.7|13705.8|13708|13706.9|13705.6|13704.6|227
1611550500000|2021-01-25 04:55:00|13706.6|13705.7|13704.2|13703.3|13706.8|13705.7|13703.5|13702.6|377
1611550800000|2021-01-25 05:00:00|13704.3|13703.4|13705.4|13704.5|13705.8|13704.7|13704.3|13703.3|318
1611551100000|2021-01-25 05:05:00|13705.3|13704.4|13705.6|13704.1|13705.6|13704.6|13703.9|13702.8|302
1611551400000|2021-01-25 05:10:00|13705.7|13704.2|13708.5|13707.6|13708.8|13707.7|13705.2|13703.7|346
1611551700000|2021-01-25 05:15:00|13708.6|13707.7|13707.7|13706.2|13709.3|13708.1|13706.7|13705.6|275
1611552000000|2021-01-25 05:20:00|13707.8|13706.3|13710.8|13709.3|13711.6|13710.5|13706.9|13705.5|252
1611552300000|2021-01-25 05:25:00|13710.5|13709.6|13712.2|13710.7|13714.7|13713.8|13709.4|13708.2|438
1611552600000|2021-01-25 05:30:00|13712.3|13710.8|13714.4|13713.5|13715.5|13714.6|13712.3|13710.8|445
1611552900000|2021-01-25 05:35:00|13714.5|13713.6|13714.5|13713.6|13715.7|13714.7|13713.3|13712.4|493
1611553200000|2021-01-25 05:40:00|13714.6|13713.7|13709.1|13707.6|13715|13713.8|13707.5|13706.6|499
1611553500000|2021-01-25 05:45:00|13708.4|13707.5|13711.7|13710.2|13712.1|13710.7|13708.1|13707.2|472
1611553800000|2021-01-25 05:50:00|13711.6|13710.1|13710.1|13709.2|13711.7|13710.5|13709.2|13708.3|308
1611554100000|2021-01-25 05:55:00|13710|13709.1|13715.5|13714.6|13715.8|13714.7|13710|13708.8|475
1611554400000|2021-01-25 06:00:00|13715.6|13714.7|13719.9|13719|13721.2|13719.9|13715.2|13714.3|583
1611554700000|2021-01-25 06:05:00|13720.3|13718.8|13722.2|13721.3|13724.1|13723.1|13719.8|13718.5|506
1611555000000|2021-01-25 06:10:00|13722.3|13721.4|13720.9|13720|13722.4|13721.5|13719.8|13718.7|335
1611555300000|2021-01-25 06:15:00|13721|13720.1|13717.1|13716.2|13721.5|13720.3|13715.1|13714.2|602
1611555600000|2021-01-25 06:20:00|13717.2|13716.3|13715|13714.1|13717.7|13716.4|13714.1|13713.2|459
1611555900000|2021-01-25 06:25:00|13714.8|13713.9|13715.6|13714.1|13716.2|13714.7|13713.4|13712.5|423
1611556200000|2021-01-25 06:30:00|13715.7|13714.2|13715|13714.1|13716.3|13715.3|13714.4|13713.3|329
1611556500000|2021-01-25 06:35:00|13714.9|13714|13715.6|13714.1|13716|13715.1|13714|13712.8|463
1611556800000|2021-01-25 06:40:00|13715.7|13714.2|13717.3|13716.4|13718.9|13717.8|13713.9|13712.8|361
1611557100000|2021-01-25 06:45:00|13717.6|13716.7|13719.2|13718.3|13721.4|13720.5|13717.6|13716.7|417
1611557400000|2021-01-25 06:50:00|13719.1|13718.2|13714.1|13713.2|13719.3|13718.4|13713.9|13712.9|357
1611557700000|2021-01-25 06:55:00|13714.2|13713.3|13715.5|13714|13715.8|13714.7|13713.8|13712.9|377
1611558000000|2021-01-25 07:00:00|13715.6|13714.1|13721.4|13720.5|13721.6|13720.7|13715.4|13714.1|479
1611558300000|2021-01-25 07:05:00|13721.3|13720.4|13711.9|13711|13721.4|13720.5|13711.6|13710.7|504
1611558600000|2021-01-25 07:10:00|13712.1|13711.2|13705.8|13704.9|13712.4|13711.3|13704.5|13703.6|533
1611558900000|2021-01-25 07:15:00|13705.7|13704.8|13712.7|13711.8|13714.5|13713|13705.6|13704.7|479
1611559200000|2021-01-25 07:20:00|13712.6|13711.7|13714|13713.1|13715.5|13714.6|13712.2|13711.3|528
1611559500000|2021-01-25 07:25:00|13713.9|13713|13712.5|13711.6|13717.6|13716.7|13711.9|13711|494
1611559800000|2021-01-25 07:30:00|13712.4|13711.5|13714.3|13713.4|13714.5|13713.6|13712|13711.1|408
1611560100000|2021-01-25 07:35:00|13714.4|13713.5|13710.4|13709.5|13715.5|13714.6|13708.5|13707.6|523
1611560400000|2021-01-25 07:40:00|13710.3|13709.4|13718.4|13717.5|13718.9|13718|13709.4|13708.5|509
1611560700000|2021-01-25 07:45:00|13718.5|13717.6|13714.4|13713.5|13720.3|13719.2|13713.5|13712.6|545
1611561000000|2021-01-25 07:50:00|13714.5|13713.6|13719|13718.1|13720.7|13719.4|13713.1|13712.2|504
1611561300000|2021-01-25 07:55:00|13718.9|13718|13719.6|13718.7|13721.2|13720.3|13717.1|13716.2|758
1611561600000|2021-01-25 08:00:00|13720.1|13719.2|13713.3|13712.4|13721.8|13720.9|13710.3|13709.4|814
1611561900000|2021-01-25 08:05:00|13713.5|13712.6|13706.2|13705.3|13716.5|13715.6|13705.3|13704.4|679
1611562200000|2021-01-25 08:10:00|13706.3|13705.4|13696|13695.1|13707.5|13706.6|13695.2|13694.3|651
1611562500000|2021-01-25 08:15:00|13696.1|13695.2|13695.6|13694.7|13701.5|13700.6|13693.5|13692.5|631
1611562800000|2021-01-25 08:20:00|13695.7|13694.8|13708.3|13706.8|13710.3|13709.3|13695.6|13694.7|773
1611563100000|2021-01-25 08:25:00|13707.6|13706.7|13708.7|13707.8|13709|13708.1|13701.3|13700.4|758
1611563400000|2021-01-25 08:30:00|13708.9|13708|13707.9|13707|13709.7|13708.8|13706.4|13705.4|518
1611563700000|2021-01-25 08:35:00|13708|13707.1|13708.3|13707.4|13709.3|13708.4|13705.3|13704.4|439
1611564000000|2021-01-25 08:40:00|13708.4|13707.5|13706.5|13705.6|13708.9|13707.8|13703.7|13702.8|622
1611564300000|2021-01-25 08:45:00|13706.6|13705.7|13710.1|13708.6|13710.1|13708.6|13705.3|13704.2|515
1611564600000|2021-01-25 08:50:00|13709.9|13709|13701.4|13700.5|13710.3|13709|13700.4|13699.5|643
1611564900000|2021-01-25 08:55:00|13701.3|13700.4|13701.5|13700|13703.2|13702.3|13696.1|13695.2|602
1611565200000|2021-01-25 09:00:00|13701.3|13700.4|13694.4|13693.5|13703.5|13702.5|13692|13691.1|923
1611565500000|2021-01-25 09:05:00|13694.5|13693.6|13691.8|13690.3|13696.3|13695.4|13691.3|13690.3|636
1611565800000|2021-01-25 09:10:00|13691.9|13690.4|13687.2|13686.3|13693.7|13692.6|13686.6|13685.7|559
1611566100000|2021-01-25 09:15:00|13687.1|13686.2|13678|13677.1|13688|13687.1|13677|13676.1|758
1611566400000|2021-01-25 09:20:00|13678.4|13676.9|13676.6|13675.7|13679.9|13679|13676.6|13675.6|624
1611566700000|2021-01-25 09:25:00|13676.7|13675.8|13679.8|13678.9|13680.2|13679.2|13672.4|13671.3|801
1611567000000|2021-01-25 09:30:00|13679.7|13678.8|13669.5|13668.6|13680.6|13679.7|13666.7|13665.5|755
1611567300000|2021-01-25 09:35:00|13669.6|13668.7|13669.6|13668.7|13674.4|13673.5|13668.7|13667.8|744
1611567600000|2021-01-25 09:40:00|13669.7|13668.8|13673.5|13672.6|13675.8|13674.9|13669|13668.1|778
1611567900000|2021-01-25 09:45:00|13673.4|13672.5|13673.1|13672.2|13676.5|13675.6|13671.6|13670.4|771
1611568200000|2021-01-25 09:50:00|13673.2|13672.3|13673.6|13672.7|13676.6|13675.7|13669.6|13668.7|581
1611568500000|2021-01-25 09:55:00|13673.4|13672.5|13673.9|13673|13674.8|13673.9|13669.4|13668.5|516
1611568800000|2021-01-25 10:00:00|13674|13673.1|13676.1|13675.2|13678.8|13677.9|13669|13668.1|798
1611569100000|2021-01-25 10:05:00|13676.2|13675.3|13674.3|13672.8|13676.3|13675.4|13670.6|13669.7|625
1611569400000|2021-01-25 10:10:00|13674.2|13672.7|13669.5|13668.6|13676.2|13675.1|13669.2|13668.3|746
1611569700000|2021-01-25 10:15:00|13669.6|13668.7|13676.3|13675.4|13676.3|13675.4|13668.3|13667.4|411
1611570000000|2021-01-25 10:20:00|13676.2|13675.3|13679.4|13678.5|13680.2|13679.3|13675.2|13674.3|601
1611570300000|2021-01-25 10:25:00|13679.5|13678.6|13677.5|13676.6|13682.2|13681.3|13676.6|13675.5|639
1611570600000|2021-01-25 10:30:00|13677.4|13676.5|13676.4|13675.5|13681.5|13680.6|13676.3|13675.4|518
1611570900000|2021-01-25 10:35:00|13676.3|13675.4|13680.3|13678.8|13680.5|13679.2|13675.3|13674.4|503
1611571200000|2021-01-25 10:40:00|13680.2|13678.7|13685.4|13684.5|13685.8|13684.9|13679.6|13678.7|575
1611571500000|2021-01-25 10:45:00|13685.3|13684.4|13687.2|13685.7|13688.7|13687.8|13684.5|13683.3|728
1611571800000|2021-01-25 10:50:00|13687.4|13685.9|13689.6|13688.7|13689.9|13689|13683.9|13683|611
1611572100000|2021-01-25 10:55:00|13689.8|13688.9|13696|13695.1|13698.4|13697.5|13689.2|13688.3|728
1611572400000|2021-01-25 11:00:00|13696.2|13695.3|13695.7|13694.8|13697.5|13696.3|13694|13693.1|631
1611572700000|2021-01-25 11:05:00|13695.8|13694.9|13695.4|13693.9|13700|13699.1|13694.5|13693.4|648
1611573000000|2021-01-25 11:10:00|13695.2|13693.7|13694.6|13693.7|13696.9|13696|13694.4|13693.4|544
1611573300000|2021-01-25 11:15:00|13694.4|13693.5|13693.1|13692.2|13695.7|13694.8|13689.9|13688.8|597
1611573600000|2021-01-25 11:20:00|13693.2|13692.3|13689.2|13688.3|13694.8|13693.9|13688.9|13688|409
1611573900000|2021-01-25 11:25:00|13689.3|13688.4|13689.6|13688.1|13692.2|13691.3|13688.1|13687.2|501
1611574200000|2021-01-25 11:30:00|13689.4|13687.9|13688.4|13687.5|13691.3|13690.4|13686.2|13685.3|412
1611574500000|2021-01-25 11:35:00|13688.5|13687.6|13687.2|13686.3|13689.7|13688.8|13685.7|13684.8|234
1611574800000|2021-01-25 11:40:00|13687.1|13686.2|13690.1|13689.2|13690.8|13689.7|13686.3|13685.4|273
1611575100000|2021-01-25 11:45:00|13690|13689.1|13693.1|13692.2|13695.9|13695|13686.2|13685.3|721
1611575400000|2021-01-25 11:50:00|13693.2|13692.3|13695.8|13694.9|13696.5|13695.6|13693|13692.1|486
1611575700000|2021-01-25 11:55:00|13695.7|13694.8|13690.2|13689.3|13695.8|13694.9|13690.2|13689.3|578
1611576000000|2021-01-25 12:00:00|13690.3|13689.4|13683.4|13682.5|13691.8|13690.8|13683.3|13682.4|596
1611576300000|2021-01-25 12:05:00|13683.5|13682.6|13686.2|13685.3|13687.4|13686.5|13682.2|13681.3|348
1611576600000|2021-01-25 12:10:00|13686.3|13685.4|13681.7|13680.8|13687.2|13686.3|13680|13679.1|481
1611576900000|2021-01-25 12:15:00|13681.6|13680.7|13682.3|13681.4|13684.9|13684|13680.3|13679.4|418
1611577200000|2021-01-25 12:20:00|13682.4|13681.5|13680.8|13679.9|13685.1|13684.2|13680.6|13679.7|481
1611577500000|2021-01-25 12:25:00|13680.6|13679.7|13676.3|13675.4|13680.6|13679.7|13676.2|13675.2|574
1611577800000|2021-01-25 12:30:00|13676.4|13675.5|13680.4|13679.5|13682.6|13681.7|13676.3|13675.4|548
1611578100000|2021-01-25 12:35:00|13680.3|13679.4|13675.1|13674.2|13681.1|13680.2|13672.4|13671.5|706
1611578400000|2021-01-25 12:40:00|13675.2|13674.3|13677.1|13676.2|13677.2|13676.3|13674.7|13673.8|455
1611578700000|2021-01-25 12:45:00|13677|13676.1|13685.1|13684.2|13685.5|13684.5|13674.8|13673.9|578
1611579000000|2021-01-25 12:50:00|13685.2|13684.3|13684.3|13683.4|13686.6|13685.7|13681.8|13680.9|496
1611579300000|2021-01-25 12:55:00|13684.4|13683.5|13683|13681.5|13684.6|13683.7|13679.6|13678.7|602
1611579600000|2021-01-25 13:00:00|13683.1|13681.6|13682.1|13681.2|13683.1|13681.6|13675.9|13675|652
1611579900000|2021-01-25 13:05:00|13682.2|13681.3|13683.1|13682.2|13683.3|13682.4|13675.5|13674.6|497
1611580200000|2021-01-25 13:10:00|13683.2|13682.3|13685.4|13684.5|13685.4|13684.5|13682.1|13681.2|490
1611580500000|2021-01-25 13:15:00|13685.5|13684.6|13688.4|13687.5|13690.3|13689.4|13684.5|13683.6|676
1611580800000|2021-01-25 13:20:00|13688.7|13687.8|13690.2|13689.3|13691.3|13690.4|13687|13686.1|684
1611581100000|2021-01-25 13:25:00|13690.1|13689.2|13692.1|13691.2|13696.1|13695.2|13689.7|13688.6|606
1611581400000|2021-01-25 13:30:00|13691.8|13690.9|13685.2|13684.3|13694.2|13693.3|13683.5|13682.6|701
1611581700000|2021-01-25 13:35:00|13685.1|13684.2|13683.2|13681.7|13687.5|13686.6|13681.5|13680.6|623
1611582000000|2021-01-25 13:40:00|13683.3|13681.8|13679.4|13678.5|13686.3|13685.4|13676.1|13675.2|809
1611582300000|2021-01-25 13:45:00|13679.6|13678.7|13676.2|13675.3|13680.5|13679.6|13675.2|13674.3|614
1611582600000|2021-01-25 13:50:00|13676|13675.1|13681.3|13680.4|13684.4|13683.5|13674.7|13673.8|578
1611582900000|2021-01-25 13:55:00|13681|13680.1|13683.2|13682.3|13687|13686.1|13679.7|13678.8|539
1611583200000|2021-01-25 14:00:00|13683.1|13682.2|13690.2|13689.3|13691.7|13690.8|13682.8|13681.5|610
1611583500000|2021-01-25 14:05:00|13690.3|13689.4|13685.6|13684.7|13690.7|13689.8|13685.6|13684.7|497
1611583800000|2021-01-25 14:10:00|13685.7|13684.8|13682.7|13681.8|13686.4|13685.5|13681.2|13680.3|460
1611584100000|2021-01-25 14:15:00|13682.4|13681.5|13679.2|13678.3|13684.4|13683.5|13678.3|13677.4|485
1611584400000|2021-01-25 14:20:00|13679.3|13678.4|13677.7|13676.8|13685|13684.1|13677.1|13676.2|588
1611584700000|2021-01-25 14:25:00|13677.9|13677|13680.1|13679.2|13682.3|13681.4|13676.9|13676|445
1611585000000|2021-01-25 14:30:00|13680|13679.1|13680.7|13679.8|13687.7|13686.8|13677.6|13676.7|996
1611585300000|2021-01-25 14:35:00|13680.6|13679.7|13678.8|13677.9|13682.8|13681.9|13676.6|13675.7|993
1611585600000|2021-01-25 14:40:00|13678.7|13677.8|13678|13677.1|13680.7|13679.8|13676|13675|755
1611585900000|2021-01-25 14:45:00|13678.5|13677.6|13665.3|13663.8|13679|13678.1|13663.5|13662.6|921
1611586200000|2021-01-25 14:50:00|13665.4|13663.9|13657.9|13657|13665.4|13664|13655.7|13654.8|915
1611586500000|2021-01-25 14:55:00|13657.8|13656.9|13658.5|13657.6|13664.3|13663.4|13657.3|13656.2|899
1611586800000|2021-01-25 15:00:00|13658.6|13657.7|13666.6|13665.7|13667.9|13667|13654.5|13653.6|1013
1611587100000|2021-01-25 15:05:00|13666.7|13665.8|13660.6|13659.7|13667.3|13666.4|13660.4|13659.5|869
1611587400000|2021-01-25 15:10:00|13660.5|13659.6|13660.1|13659.2|13661.2|13660.3|13652.6|13651.7|874
1611587700000|2021-01-25 15:15:00|13660.2|13659.3|13659.3|13658.4|13663.3|13662.4|13657.4|13656.5|840
1611588000000|2021-01-25 15:20:00|13659.4|13658.5|13665.8|13664.9|13666.7|13665.8|13657.2|13656.3|783
1611588300000|2021-01-25 15:25:00|13665.7|13664.8|13658.2|13656.7|13665.8|13664.9|13657.2|13656.3|771
1611588600000|2021-01-25 15:30:00|13658.5|13657|13659.4|13658.5|13660.7|13659.7|13655.8|13654.9|791
1611588900000|2021-01-25 15:35:00|13659.7|13658.8|13661.3|13660.4|13661.6|13660.5|13656.7|13655.8|777
1611589200000|2021-01-25 15:40:00|13661.6|13660.7|13663.4|13662.5|13667.9|13667|13660.9|13659.7|888
1611589500000|2021-01-25 15:45:00|13663|13662.1|13657.3|13656.4|13668.1|13667.2|13657.1|13656.2|1003
1611589800000|2021-01-25 15:50:00|13657.2|13656.3|13668.9|13668|13671.4|13670.5|13655.7|13654.8|977
1611590100000|2021-01-25 15:55:00|13669.2|13668.3|13671.7|13670.2|13676.3|13675.4|13667.8|13666.9|1104
1611590400000|2021-01-25 16:00:00|13671.8|13670.3|13662.6|13661.7|13672.5|13671.5|13661.9|13660.9|1204
1611590700000|2021-01-25 16:05:00|13662.7|13661.8|13651.5|13650.6|13662.8|13661.8|13650.8|13649.9|1304
1611591000000|2021-01-25 16:10:00|13651.4|13650.5|13655.3|13654.4|13659|13658.1|13649.4|13648.5|1131
1611591300000|2021-01-25 16:15:00|13655.4|13654.5|13655.4|13654.5|13656|13654.8|13649.8|13648.9|1060
1611591600000|2021-01-25 16:20:00|13655.3|13654.4|13654.2|13653.3|13657.7|13656.7|13653.4|13652.5|993
1611591900000|2021-01-25 16:25:00|13654.3|13653.4|13653.6|13652.7|13656.4|13655.5|13650.2|13649.3|839
1611592200000|2021-01-25 16:30:00|13653.7|13652.8|13655.6|13654.7|13656.5|13655.6|13649.1|13648.2|886
1611592500000|2021-01-25 16:35:00|13655.7|13654.8|13667.4|13666.5|13667.6|13666.7|13655.6|13654.7|941
1611592800000|2021-01-25 16:40:00|13667.5|13666.6|13665.3|13664.4|13667.5|13666.6|13662.2|13661.3|662
1611593100000|2021-01-25 16:45:00|13665.6|13664.7|13663.6|13662.7|13669.9|13669|13663.5|13662.5|812
1611593400000|2021-01-25 16:50:00|13663.5|13662.6|13663.1|13662.2|13664.9|13664|13660.5|13659.6|515
1611593700000|2021-01-25 16:55:00|13663.2|13662.3|13666.5|13665.6|13668.7|13667.8|13662.9|13662|600
1611594000000|2021-01-25 17:00:00|13666.4|13665.5|13665.7|13664.8|13671.2|13670.3|13665|13663.5|619
1611594300000|2021-01-25 17:05:00|13665.8|13664.9|13672.4|13671.5|13672.4|13671.5|13665.8|13664.9|708
1611594600000|2021-01-25 17:10:00|13672.5|13671.6|13667.6|13666.7|13672.5|13671.6|13666.7|13665.8|620
1611594900000|2021-01-25 17:15:00|13667.7|13666.8|13670.3|13669.4|13671.9|13671|13666.8|13665.9|699
1611595200000|2021-01-25 17:20:00|13670.2|13669.3|13667.9|13667|13675.3|13674.4|13666.9|13666|751
1611595500000|2021-01-25 17:25:00|13668|13667.1|13671.4|13670.5|13672.5|13671.6|13667.4|13666.5|716
1611595800000|2021-01-25 17:30:00|13671.8|13670.9|13672.5|13671.6|13674.1|13673.2|13670|13669.1|659
1611596100000|2021-01-25 17:35:00|13672.7|13671.8|13673.7|13672.8|13675.9|13675|13671.7|13670.8|509
1611596400000|2021-01-25 17:40:00|13673.8|13672.9|13680.9|13680|13683|13682.1|13673.1|13672.1|602
1611596700000|2021-01-25 17:45:00|13681|13680.1|13679.9|13679|13681.1|13680.2|13677.5|13676.6|612
1611597000000|2021-01-25 17:50:00|13680.3|13679.4|13676.7|13675.8|13680.7|13679.8|13675.6|13674.7|595
1611597300000|2021-01-25 17:55:00|13676.8|13675.9|13670.1|13669.2|13677.6|13676.7|13670.1|13669.2|651
1611597600000|2021-01-25 18:00:00|13670.2|13669.3|13670.5|13669.6|13672.6|13671.7|13667.5|13666.6|495
1611597900000|2021-01-25 18:05:00|13670.4|13669.5|13671.5|13670.6|13671.9|13671|13667.4|13666.5|452
1611598200000|2021-01-25 18:10:00|13671.4|13670.5|13672.1|13671.2|13673.7|13672.8|13670.2|13669.3|425
1611598500000|2021-01-25 18:15:00|13672.2|13671.3|13671.6|13670.1|13673.8|13672.6|13670.4|13669.1|442
1611598800000|2021-01-25 18:20:00|13671.5|13670|13671.8|13670.9|13672.4|13671.5|13670.5|13669.4|452
1611599100000|2021-01-25 18:25:00|13671.7|13670.8|13672.6|13671.7|13674|13673.1|13671.2|13670.3|429
1611599400000|2021-01-25 18:30:00|13672.5|13671.6|13671.4|13670.5|13673|13672.1|13671.2|13670.3|419
1611599700000|2021-01-25 18:35:00|13671.1|13670.2|13673.6|13672.7|13674|13673.1|13670.9|13670|447
1611600000000|2021-01-25 18:40:00|13673.5|13672.6|13670.4|13669.5|13674.8|13673.9|13670.4|13669.5|289
1611600300000|2021-01-25 18:45:00|13670.5|13669.6|13674.4|13673.5|13674.5|13673.6|13670.3|13669.4|451
1611600600000|2021-01-25 18:50:00|13674.3|13673.4|13672.5|13671.6|13675|13674.1|13672.3|13671.4|430
1611600900000|2021-01-25 18:55:00|13672.4|13671.5|13675|13674.1|13675.5|13674.6|13671.9|13671|377
1611601200000|2021-01-25 19:00:00|13675.2|13674.3|13675.5|13674.6|13678.1|13677.2|13672.7|13671.8|459
1611601500000|2021-01-25 19:05:00|13675.6|13674.7|13674.2|13673.3|13676.1|13675.2|13673.3|13672.4|351
1611601800000|2021-01-25 19:10:00|13674|13673.1|13672.4|13671.5|13674.5|13673.6|13671.1|13670.2|403
1611602100000|2021-01-25 19:15:00|13672.1|13671.2|13671.6|13670.7|13672.8|13671.9|13670.2|13669.3|316
1611602400000|2021-01-25 19:20:00|13671.5|13670.6|13667.2|13666.3|13671.5|13670.6|13666.6|13665.7|490
1611602700000|2021-01-25 19:25:00|13667.3|13666.4|13665.3|13664.4|13667.5|13666.6|13663.4|13662.5|456
1611603000000|2021-01-25 19:30:00|13665.2|13664.3|13665.8|13664.9|13666.1|13665.2|13663.5|13662.6|401
1611603300000|2021-01-25 19:35:00|13665.4|13664.5|13663.2|13662.3|13665.5|13664.6|13663.2|13662.3|331
1611603600000|2021-01-25 19:40:00|13663.3|13662.4|13662.3|13661.4|13664.6|13663.7|13661.5|13660.6|350
1611603900000|2021-01-25 19:45:00|13662.2|13661.3|13661.8|13660.9|13663.3|13662.4|13660.1|13659.2|336
1611604200000|2021-01-25 19:50:00|13661.7|13660.8|13660.8|13659.9|13662.2|13661.3|13660.3|13659.4|335
1611604500000|2021-01-25 19:55:00|13660.9|13660|13663.5|13662.6|13664.5|13663.6|13660.6|13659.7|477
1611604800000|2021-01-25 20:00:00|13663.4|13662.5|13662.6|13661.7|13666.4|13665.5|13661.8|13660.9|416
1611605100000|2021-01-25 20:05:00|13662.5|13661.6|13664.3|13662.8|13664.6|13663.5|13660.9|13660|291
1611605400000|2021-01-25 20:10:00|13664.4|13662.9|13660.5|13659.6|13664.5|13663.6|13660.5|13659.6|343
1611605700000|2021-01-25 20:15:00|13660.4|13659.5|13665.4|13664.5|13665.6|13664.7|13660.2|13659.3|379
1611606000000|2021-01-25 20:20:00|13665.5|13664.6|13663.6|13662.7|13666|13665.1|13663.3|13662.4|354
1611606300000|2021-01-25 20:25:00|13663.8|13662.9|13663.4|13662.5|13664.5|13663.6|13662.9|13662|285
1611606600000|2021-01-25 20:30:00|13663.3|13662.4|13662.8|13661.9|13664.8|13663.9|13662.6|13661.7|339
1611606900000|2021-01-25 20:35:00|13662.7|13661.8|13666|13665.1|13666.1|13665.2|13662|13661.1|317
1611607200000|2021-01-25 20:40:00|13665.9|13665|13668.9|13668|13669|13668.1|13665.7|13664.7|320
1611607500000|2021-01-25 20:45:00|13668.7|13667.8|13668.6|13667.7|13669.2|13668.3|13667.4|13666.3|288
1611607800000|2021-01-25 20:50:00|13668.8|13667.9|13669.4|13668.5|13669.7|13668.8|13667.4|13666.5|331
1611608100000|2021-01-25 20:55:00|13669.3|13668.4|13670.1|13669.2|13671.5|13670.6|13668.7|13667.8|366
1611608400000|2021-01-25 21:00:00|13670|13669.1|13671.6|13670.7|13672.4|13671.5|13669.5|13668.4|297
1611608700000|2021-01-25 21:05:00|13671.7|13670.8|13666.7|13665.8|13671.9|13670.9|13666.3|13665.2|340
1611609000000|2021-01-25 21:10:00|13666.8|13665.9|13665.5|13664.6|13667.2|13666.1|13665.2|13664|234
1611609300000|2021-01-25 21:15:00|13665.4|13664.5|13664.3|13663.4|13666.2|13665.1|13664.2|13663.2|175
1611609600000|2021-01-25 21:20:00|13664.2|13663.3|13663.4|13662.5|13665.1|13664.2|13663.2|13662.3|163
1611609900000|2021-01-25 21:25:00|13663.2|13662.3|13668.5|13667|13668.6|13667.5|13663.1|13662.2|249
1611610200000|2021-01-25 21:30:00|13668.8|13667.3|13671|13670.1|13671.2|13670.3|13667.6|13666.7|258
1611610500000|2021-01-25 21:35:00|13671.1|13670.2|13672.9|13672|13673|13672.1|13670.9|13670|179
1611610800000|2021-01-25 21:40:00|13672.8|13671.9|13674.1|13673.2|13674.6|13673.7|13670.8|13669.9|221
1611611100000|2021-01-25 21:45:00|13674|13673.1|13675.5|13674.6|13676|13675|13673|13671.5|249
1611611400000|2021-01-25 21:50:00|13675.6|13674.7|13676.7|13675.2|13677.7|13676.7|13674.5|13673.4|369
1611611700000|2021-01-25 21:55:00|13676.9|13675.4|13676.5|13674.4|13678.7|13676.6|13674.3|13671.9|782
1611612000000|2021-01-25 22:00:00|13676.6|13674.5|13679.7|13671.6|13681.8|13674.7|13675.9|13665.9|68
1611612300000|2021-01-25 22:05:00|13679.5|13670.1|13679.2|13669.2|13681|13673|13675.4|13669.2|170
1611612600000|2021-01-25 22:10:00|13679.1|13669.1|13677.7|13668.3|13680.4|13672.2|13667.8|13657.8|303
1611612900000|2021-01-25 22:15:00|13677.4|13668.7|13679|13669|13679.5|13669.9|13673.7|13666.6|336
1611613200000|2021-01-25 22:20:00|13679.1|13669.1|13678.1|13669.7|13679.7|13672|13674.5|13668.5|127
1611613500000|2021-01-25 22:25:00|13678|13670|13677.3|13669.6|13680|13672.9|13675.3|13668.4|190
1611613800000|2021-01-25 22:30:00|13677.6|13668.9|13676|13669.8|13678.8|13673.8|13675.9|13668.5|207
1611614100000|2021-01-25 22:35:00|13675.8|13670|13678.1|13671.9|13678.8|13672.9|13675.6|13668.7|288
1611614400000|2021-01-25 22:40:00|13677|13672.2|13674|13669.5|13677.7|13672.6|13674|13666.5|316
1611614700000|2021-01-25 22:45:00|13674.6|13670|13679.1|13673.4|13679.5|13674.3|13674.3|13669.5|480
1611615000000|2021-01-25 22:50:00|13679.2|13673.5|13678.1|13673.7|13679.4|13674.7|13676.9|13672.8|292
1611615300000|2021-01-25 22:55:00|13677.7|13674|13678.3|13669.4|13679.1|13674.9|13676.5|13669.2|387
1611615600000|2021-01-25 23:00:00|13678.2|13669.6|13678.5|13676.2|13678.7|13676.7|13673.3|13668.6|566
1611615900000|2021-01-25 23:05:00|13678.2|13676.4|13677.6|13676.1|13678.9|13677|13677.6|13675.8|236
1611616200000|2021-01-25 23:10:00|13677.9|13675.8|13676.1|13674.6|13678.2|13676.5|13675.6|13674.1|274
1611616500000|2021-01-25 23:15:00|13676|13674.5|13678.3|13676.8|13679.3|13677.8|13675.9|13674.4|199
1611616800000|2021-01-25 23:20:00|13678.4|13676.9|13679.3|13677.8|13679.3|13677.8|13678|13676.3|141
1611617100000|2021-01-25 23:25:00|13679.4|13677.9|13680|13678.5|13680.6|13679.1|13678.3|13676.8|178
1611617400000|2021-01-25 23:30:00|13679.8|13678.3|13676.6|13675.1|13679.9|13678.4|13676.2|13675|230
1611617700000|2021-01-25 23:35:00|13676.2|13674.7|13675.8|13674.3|13676.8|13675.3|13675.6|13674.2|170
1611618000000|2021-01-25 23:40:00|13675.9|13674.4|13676.7|13675.2|13676.9|13675.4|13675.6|13674.2|75
1611618300000|2021-01-25 23:45:00|13676.5|13675|13677|13675.5|13677.1|13675.6|13674.8|13673.3|161
1611618600000|2021-01-25 23:50:00|13676.9|13675.4|13677.5|13676|13677.9|13676.4|13675.4|13673.9|220
1611618900000|2021-01-25 23:55:00|13677.2|13675.7|13677.7|13676.2|13678.2|13676.9|13676.7|13675.2|193
1611619200000|2021-01-26 00:00:00|13677.6|13676.1|13672.6|13671.1|13677.6|13676.1|13670.6|13669.1|402
1611619500000|2021-01-26 00:05:00|13672.7|13671.2|13672.1|13670.6|13672.9|13671.8|13671|13669.5|219
1611619800000|2021-01-26 00:10:00|13672.5|13671|13672.9|13671.4|13674.5|13673|13671.8|13670.6|225
1611620100000|2021-01-26 00:15:00|13673|13671.5|13671.7|13670.2|13673.3|13671.8|13671.3|13669.9|267
1611620400000|2021-01-26 00:20:00|13671.8|13670.3|13671.4|13669.9|13671.9|13670.6|13670.4|13669.3|191
1611620700000|2021-01-26 00:25:00|13671.5|13670|13671.5|13670|13671.9|13670.9|13670.7|13669.5|207
1611621000000|2021-01-26 00:30:00|13671.6|13670.1|13671.3|13670.4|13672|13671|13670.3|13669.4|265
1611621300000|2021-01-26 00:35:00|13671.1|13670.2|13671.3|13669.8|13672|13670.7|13670.7|13669.6|220
1611621600000|2021-01-26 00:40:00|13670.9|13670|13668.9|13667.4|13671.2|13670|13667.6|13666.1|144
1611621900000|2021-01-26 00:45:00|13669|13667.5|13668.8|13667.3|13669|13667.8|13667.3|13666.1|172
1611622200000|2021-01-26 00:50:00|13668.7|13667.2|13671.2|13669.7|13671.5|13670.4|13668.1|13667|343
1611622500000|2021-01-26 00:55:00|13671.8|13670.3|13666.8|13665.9|13672.1|13670.6|13664.6|13663.6|452
1611622800000|2021-01-26 01:00:00|13667.1|13666.2|13667.1|13665.6|13668.5|13667.1|13666.1|13664.6|495
1611623100000|2021-01-26 01:05:00|13667.4|13666.5|13667.1|13666.2|13668.9|13667.9|13666.8|13665.9|359
1611623400000|2021-01-26 01:10:00|13667|13666.1|13666.8|13665.3|13667.8|13666.9|13665.9|13664.7|303
1611623700000|2021-01-26 01:15:00|13666.4|13665.5|13662.3|13661.4|13666.9|13665.5|13661|13659.6|366
1611624000000|2021-01-26 01:20:00|13662.2|13661.3|13662.6|13661.7|13663.6|13662.5|13661.3|13659.9|422
1611624300000|2021-01-26 01:25:00|13662.7|13661.8|13662.5|13661.6|13664.2|13663.3|13662|13660.8|323
1611624600000|2021-01-26 01:30:00|13662.6|13661.7|13662.6|13661.7|13663.2|13662|13661|13659.5|433
1611624900000|2021-01-26 01:35:00|13662.5|13661.6|13667.9|13666.4|13669.1|13667.6|13662.5|13661.4|472
1611625200000|2021-01-26 01:40:00|13668|13666.5|13667.1|13665.6|13668.1|13667|13666.4|13665.1|348
1611625500000|2021-01-26 01:45:00|13666.9|13666|13671|13669.5|13672|13670.5|13665.5|13664.3|348
1611625800000|2021-01-26 01:50:00|13670.9|13669.4|13675.1|13673.6|13676.4|13674.9|13670.8|13669.3|447
1611626100000|2021-01-26 01:55:00|13675|13673.5|13676|13674.5|13676.2|13674.7|13673.2|13671.7|457
1611626400000|2021-01-26 02:00:00|13676.1|13674.6|13676.1|13674.6|13678.1|13676.8|13675.7|13674.4|443
1611626700000|2021-01-26 02:05:00|13675.9|13674.4|13672.8|13671.3|13675.9|13674.7|13672.3|13671.1|382
1611627000000|2021-01-26 02:10:00|13672.9|13671.4|13672.5|13671.6|13674.5|13673|13671.5|13670.3|309
1611627300000|2021-01-26 02:15:00|13672.4|13671.5|13673.8|13672.9|13675.5|13674.3|13672.4|13671.3|311
1611627600000|2021-01-26 02:20:00|13673.7|13672.8|13672.7|13671.8|13674.7|13673.8|13671.1|13669.9|507
1611627900000|2021-01-26 02:25:00|13672.5|13671.6|13672.7|13671.8|13673.7|13672.8|13670.8|13669.9|361
1611628200000|2021-01-26 02:30:00|13672.9|13672|13675.6|13674.1|13675.7|13674.7|13671|13670.1|470
1611628500000|2021-01-26 02:35:00|13675.3|13674.4|13673.3|13671.8|13677|13675.9|13672.4|13671.5|507
1611628800000|2021-01-26 02:40:00|13673.2|13671.7|13672.7|13671.8|13673.9|13672.8|13672.5|13671.4|330
1611629100000|2021-01-26 02:45:00|13672.9|13672|13675.2|13674.3|13675.6|13674.4|13672.5|13671.5|354
1611629400000|2021-01-26 02:50:00|13675.1|13674.2|13675.3|13674.4|13676|13674.8|13673.5|13672.3|332
1611629700000|2021-01-26 02:55:00|13675.2|13674.3|13672.5|13671|13675.4|13674.5|13670.3|13669.4|405
1611630000000|2021-01-26 03:00:00|13672.4|13670.9|13669.7|13668.8|13673|13671.8|13668.6|13667.7|372
1611630300000|2021-01-26 03:05:00|13669.5|13668.6|13669.7|13668.8|13671.9|13670.8|13668.4|13667.5|318
1611630600000|2021-01-26 03:10:00|13669.8|13668.9|13666.8|13665.9|13670|13668.9|13666.5|13665.6|187
1611630900000|2021-01-26 03:15:00|13666.7|13665.8|13666.6|13665.7|13668|13667|13666.4|13665.5|213
1611631200000|2021-01-26 03:20:00|13666.8|13665.3|13667.6|13666.7|13668|13667.1|13665.7|13664.5|300
1611631500000|2021-01-26 03:25:00|13667.7|13666.8|13669.9|13669|13670.1|13669|13666.6|13665.7|328
1611631800000|2021-01-26 03:30:00|13669.8|13668.9|13667|13666.1|13669.9|13669|13666.5|13665.6|468
1611632100000|2021-01-26 03:35:00|13667.1|13666.2|13666.5|13665|13667.7|13666.7|13665.7|13664.8|330
1611632400000|2021-01-26 03:40:00|13666.4|13664.9|13666.8|13665.9|13667|13666.1|13666|13664.9|220
1611632700000|2021-01-26 03:45:00|13666.7|13665.8|13664.5|13663|13666.9|13666|13663.5|13662.3|371
1611633000000|2021-01-26 03:50:00|13664.4|13662.9|13661.9|13661|13665|13664|13661.8|13660.6|346
1611633300000|2021-01-26 03:55:00|13662|13661.1|13664.7|13663.8|13665|13663.9|13661|13659.5|396
1611633600000|2021-01-26 04:00:00|13664.6|13663.7|13663.8|13662.9|13665.1|13664.1|13663.6|13662.5|235
1611633900000|2021-01-26 04:05:00|13663.7|13662.8|13666.2|13664.7|13666.2|13664.7|13663.5|13662.3|210
1611634200000|2021-01-26 04:10:00|13665.9|13664.4|13665.9|13665|13666.8|13665.9|13665.4|13664.4|301
1611634500000|2021-01-26 04:15:00|13665.7|13664.8|13665|13664.1|13666.5|13665.3|13664.8|13663.7|314
1611634800000|2021-01-26 04:20:00|13664.9|13664|13666.6|13665.7|13667.1|13665.9|13664.9|13664|304
1611635100000|2021-01-26 04:25:00|13666.5|13665.6|13664.1|13662.6|13666.9|13666|13664|13662.5|292
1611635400000|2021-01-26 04:30:00|13664|13662.5|13657|13656.1|13664|13662.8|13655.7|13654.5|594
1611635700000|2021-01-26 04:35:00|13657.1|13656.2|13653.1|13652.2|13659|13657.9|13652.8|13651.6|545
1611636000000|2021-01-26 04:40:00|13653|13652.1|13652.7|13651.8|13655.1|13654|13652.6|13651.7|351
1611636300000|2021-01-26 04:45:00|13652.6|13651.7|13655|13653.5|13655.1|13654.1|13652.6|13651.7|274
1611636600000|2021-01-26 04:50:00|13654.9|13653.4|13649.4|13647.9|13654.9|13653.9|13648.3|13646.8|427
1611636900000|2021-01-26 04:55:00|13649.3|13647.8|13650.2|13648.7|13651.7|13650.8|13646.8|13645.6|539
1611637200000|2021-01-26 05:00:00|13650.3|13648.8|13647.4|13646.5|13652.7|13651.5|13647.1|13646.2|547
1611637500000|2021-01-26 05:05:00|13647.3|13646.4|13648.8|13647.9|13649.6|13648.4|13647.3|13646.4|363
1611637800000|2021-01-26 05:10:00|13648.7|13647.8|13651.3|13650.4|13651.6|13650.7|13648.2|13647.3|412
1611638100000|2021-01-26 05:15:00|13651.4|13650.5|13650.9|13650|13651.9|13650.7|13648.3|13647.4|485
1611638400000|2021-01-26 05:20:00|13651.2|13649.7|13649.9|13649|13651.3|13650.3|13647.8|13646.6|426
1611638700000|2021-01-26 05:25:00|13649.8|13648.9|13653.6|13652.1|13653.7|13652.7|13649.7|13648.8|439
1611639000000|2021-01-26 05:30:00|13653.7|13652.2|13651.8|13650.9|13654.3|13653.1|13651.6|13650.5|555
1611639300000|2021-01-26 05:35:00|13651.7|13650.8|13653.1|13651.6|13654.3|13653.4|13651.7|13650.8|404
1611639600000|2021-01-26 05:40:00|13653.3|13651.8|13652|13651.1|13653.3|13652.4|13651.7|13650.7|340
1611639900000|2021-01-26 05:45:00|13651.8|13650.9|13650.5|13649.6|13653.3|13652|13650|13648.9|329
1611640200000|2021-01-26 05:50:00|13650.6|13649.7|13651.7|13650.8|13652.6|13651.5|13650.4|13649.4|315
1611640500000|2021-01-26 05:55:00|13651.6|13650.7|13654|13653.1|13654.6|13653.7|13651.4|13650.5|298
1611640800000|2021-01-26 06:00:00|13653.9|13653|13648.5|13647.6|13655|13654.1|13647.7|13646.8|494
1611641100000|2021-01-26 06:05:00|13648.4|13647.5|13642.6|13641.7|13648.4|13647.5|13641.4|13640.4|521
1611641400000|2021-01-26 06:10:00|13642.5|13641.6|13645.5|13644.6|13646.4|13645.5|13640.9|13640|506
1611641700000|2021-01-26 06:15:00|13645.6|13644.7|13647.3|13645.8|13648.6|13647.2|13645.4|13644.5|498
1611642000000|2021-01-26 06:20:00|13647.4|13645.9|13645.8|13644.9|13648.7|13647.8|13644.7|13643.7|422
1611642300000|2021-01-26 06:25:00|13645.7|13644.8|13645.3|13643.8|13646.1|13644.9|13643.6|13642.5|288
1611642600000|2021-01-26 06:30:00|13645.1|13643.6|13643.8|13642.3|13646.2|13645.1|13643.1|13642.2|324
1611642900000|2021-01-26 06:35:00|13643.6|13642.7|13634.9|13634|13643.6|13642.7|13633.6|13632.6|503
1611643200000|2021-01-26 06:40:00|13634.8|13633.9|13640.4|13638.9|13640.7|13639.7|13634.3|13633.2|468
1611643500000|2021-01-26 06:45:00|13640.3|13639.4|13641.6|13640.7|13643.4|13642|13637.6|13636.2|488
1611643800000|2021-01-26 06:50:00|13641.5|13640.6|13644|13642.5|13644.7|13643.6|13641|13639.9|443
1611644100000|2021-01-26 06:55:00|13643.8|13642.3|13640|13638.5|13643.8|13642.7|13639.3|13638.1|370
1611644400000|2021-01-26 07:00:00|13639.9|13638.4|13647.7|13646.2|13648.8|13647.6|13636.6|13634.6|686
1611644700000|2021-01-26 07:05:00|13647.5|13646|13644.7|13643.2|13648|13646.5|13642.4|13641.5|586
1611645000000|2021-01-26 07:10:00|13644.6|13643.1|13644.9|13644|13645.5|13644.6|13640.3|13639.4|599
1611645300000|2021-01-26 07:15:00|13644.8|13643.9|13641.4|13639.9|13646.9|13646|13640.2|13639.3|530
1611645600000|2021-01-26 07:20:00|13641.5|13640|13642.1|13641.2|13645.7|13644.8|13641|13639.9|426
1611645900000|2021-01-26 07:25:00|13642|13641.1|13638.8|13637.9|13643.3|13642.4|13638.5|13637.6|490
1611646200000|2021-01-26 07:30:00|13638.7|13637.8|13625.3|13624.4|13640.3|13639.4|13625.2|13624.3|646
1611646500000|2021-01-26 07:35:00|13625.5|13624.6|13619.2|13618.3|13626.9|13626|13618.4|13617.1|832
1611646800000|2021-01-26 07:40:00|13619.4|13618.5|13615.6|13614.7|13621.8|13620.5|13615.6|13614.6|704
1611647100000|2021-01-26 07:45:00|13615.7|13614.8|13615.3|13613.8|13620|13619.1|13612.8|13611.4|648
1611647400000|2021-01-26 07:50:00|13615|13613.5|13614.6|13613.7|13615.5|13614.6|13610.5|13609.4|622
1611647700000|2021-01-26 07:55:00|13614.7|13613.8|13613|13611.5|13614.8|13613.9|13610.1|13609.2|681
1611648000000|2021-01-26 08:00:00|13612.7|13611.8|13618.5|13617.6|13618.5|13617.6|13611.8|13610.5|855
1611648300000|2021-01-26 08:05:00|13618.4|13617.5|13619.9|13618.4|13621.2|13620.3|13616.6|13615.7|760
1611648600000|2021-01-26 08:10:00|13619.5|13618.6|13624.1|13623.2|13625.2|13623.9|13617.6|13616.4|812
1611648900000|2021-01-26 08:15:00|13624|13623.1|13626|13624.5|13626.3|13625.4|13618.8|13617.9|773
1611649200000|2021-01-26 08:20:00|13626.1|13624.6|13620.1|13619.2|13627.3|13626.2|13619.8|13618.9|633
1611649500000|2021-01-26 08:25:00|13620|13619.1|13623.1|13622.2|13624.9|13624|13619.9|13619|621
1611649800000|2021-01-26 08:30:00|13623.2|13622.3|13632.6|13631.7|13632.6|13631.7|13623|13622.1|675
1611650100000|2021-01-26 08:35:00|13632.5|13631.6|13633|13631.5|13636.6|13635.6|13632.2|13631.1|771
1611650400000|2021-01-26 08:40:00|13632.9|13631.4|13625.7|13624.8|13633.3|13631.9|13624.3|13623.4|620
1611650700000|2021-01-26 08:45:00|13625.6|13624.7|13633.2|13632.3|13633.7|13632.8|13625.6|13624.7|621
1611651000000|2021-01-26 08:50:00|13633.3|13632.4|13637.6|13636.7|13639.5|13638.6|13633.2|13632.3|592
1611651300000|2021-01-26 08:55:00|13637.7|13636.8|13640.4|13639.5|13644.8|13643.9|13637.5|13636.6|646
1611651600000|2021-01-26 09:00:00|13640.3|13639.4|13647|13646.1|13647|13646.1|13638.6|13637.6|731
1611651900000|2021-01-26 09:05:00|13646.9|13646|13644.5|13643.6|13648.6|13647.7|13643.9|13642.6|543
1611652200000|2021-01-26 09:10:00|13644.9|13643.4|13649.3|13647.8|13652|13651.1|13643.5|13642.6|589
1611652500000|2021-01-26 09:15:00|13648.7|13647.7|13658.4|13656.9|13658.5|13657.3|13647.5|13646.6|619
1611652800000|2021-01-26 09:20:00|13658.5|13657|13655.7|13654.8|13659.9|13658.7|13649.1|13648.2|763
1611653100000|2021-01-26 09:25:00|13655.8|13654.9|13662.7|13661.2|13664.5|13663.3|13654.9|13654|693
1611653400000|2021-01-26 09:30:00|13662.9|13662|13655.7|13654.8|13665.4|13664.4|13655.3|13654.4|875
1611653700000|2021-01-26 09:35:00|13655.8|13654.9|13653.6|13652.7|13657|13656.1|13652.6|13651.7|668
1611654000000|2021-01-26 09:40:00|13653.7|13652.8|13652.5|13651.6|13655.1|13654.2|13650.7|13649.8|562
1611654300000|2021-01-26 09:45:00|13652.4|13651.5|13660.4|13659.5|13661.7|13660.8|13652.4|13651.5|568
1611654600000|2021-01-26 09:50:00|13660.5|13659.6|13657|13656.1|13662.6|13661.7|13655.4|13654.5|567
1611654900000|2021-01-26 09:55:00|13656.9|13656|13659.2|13658.3|13659.3|13658.4|13649.8|13648.9|917
1611655200000|2021-01-26 10:00:00|13659.3|13658.4|13652.3|13651.4|13659.3|13658.4|13652.2|13651.2|552
1611655500000|2021-01-26 10:05:00|13652.1|13651.2|13648.2|13647.3|13652.2|13651.3|13646.8|13645.9|603
1611655800000|2021-01-26 10:10:00|13648.5|13647|13654|13653.1|13654.6|13653.7|13647.2|13646.3|484
1611656100000|2021-01-26 10:15:00|13654.1|13653.2|13655.1|13654.2|13657.2|13656.3|13652.7|13651.8|497
1611656400000|2021-01-26 10:20:00|13655.2|13654.3|13656.7|13655.8|13659.2|13658.2|13655.1|13654.2|566
1611656700000|2021-01-26 10:25:00|13656.6|13655.7|13659.8|13658.9|13661.7|13660.8|13656.2|13655|634
1611657000000|2021-01-26 10:30:00|13659.7|13658.8|13653.1|13652.2|13661.2|13660.1|13652.5|13651.6|702
1611657300000|2021-01-26 10:35:00|13652.8|13651.9|13649.3|13647.8|13653.4|13652.5|13648.5|13647.5|528
1611657600000|2021-01-26 10:40:00|13649.2|13647.7|13646.8|13645.9|13650.5|13649.4|13645.1|13644.2|537
1611657900000|2021-01-26 10:45:00|13646.7|13645.8|13646.6|13645.7|13650.1|13649.2|13646.3|13645.4|576
1611658200000|2021-01-26 10:50:00|13646.7|13645.8|13653.4|13652.5|13654.8|13653.9|13646.4|13645.4|493
1611658500000|2021-01-26 10:55:00|13653.7|13652.8|13655.3|13653.8|13655.7|13654.8|13652.8|13651.9|443
1611658800000|2021-01-26 11:00:00|13655|13654.1|13656.8|13655.9|13659.1|13658.2|13654.6|13653.4|526
1611659100000|2021-01-26 11:05:00|13657|13656.1|13660.5|13659|13661|13660.1|13656.5|13655.6|466
1611659400000|2021-01-26 11:10:00|13660.4|13658.9|13662.3|13661.4|13663.1|13662.2|13658.5|13657.6|499
1611659700000|2021-01-26 11:15:00|13662.4|13661.5|13670.4|13669.5|13670.5|13669.6|13660|13659.1|621
1611660000000|2021-01-26 11:20:00|13670.3|13669.4|13669.7|13668.8|13673.3|13672.4|13668|13667.1|553
1611660300000|2021-01-26 11:25:00|13669.6|13668.7|13671.6|13670.7|13674|13673.1|13669.3|13668.4|653
1611660600000|2021-01-26 11:30:00|13671.7|13670.8|13672.2|13671.3|13675.5|13674.6|13671.2|13670.3|701
1611660900000|2021-01-26 11:35:00|13672.1|13671.2|13670|13669.1|13676.1|13675.2|13669.3|13668.3|417
1611661200000|2021-01-26 11:40:00|13669.9|13669|13675.2|13674.3|13675.6|13674.7|13669.7|13668.8|436
1611661500000|2021-01-26 11:45:00|13675.1|13674.2|13672.5|13671.6|13676.1|13675.2|13670.1|13669.2|540
1611661800000|2021-01-26 11:50:00|13672.2|13671.3|13675.4|13674.5|13677.1|13676.2|13671.6|13670.7|598
1611662100000|2021-01-26 11:55:00|13675.3|13674.4|13675.6|13674.1|13675.9|13675|13669.2|13668.3|557
1611662400000|2021-01-26 12:00:00|13676.2|13675.3|13681.2|13680.3|13684.6|13683.7|13671.4|13670.5|684
1611662700000|2021-01-26 12:05:00|13681.3|13680.4|13683.5|13682.6|13687.9|13687|13681|13680.1|864
1611663000000|2021-01-26 12:10:00|13683.2|13682.3|13677.2|13676.3|13684.6|13683.4|13677.1|13676.2|834
1611663300000|2021-01-26 12:15:00|13677.1|13676.2|13683.4|13682.5|13685.7|13684.8|13675.4|13674.5|785
1611663600000|2021-01-26 12:20:00|13683.5|13682.6|13690.3|13689.4|13690.3|13689.4|13683.4|13682.5|656
1611663900000|2021-01-26 12:25:00|13690.4|13689.5|13690.5|13689.6|13693.9|13693|13687.9|13687|566
1611664200000|2021-01-26 12:30:00|13690.7|13689.8|13694.9|13694|13696.1|13695.2|13690.3|13689.4|725
1611664500000|2021-01-26 12:35:00|13694.7|13693.8|13696.2|13695.3|13698.2|13697.3|13693.6|13692.7|587
1611664800000|2021-01-26 12:40:00|13696.3|13695.4|13697.3|13696.4|13697.5|13696.6|13692.1|13691.2|623
1611665100000|2021-01-26 12:45:00|13697.2|13696.3|13699.3|13698.4|13700.7|13699.8|13696.7|13695.8|663
1611665400000|2021-01-26 12:50:00|13699.4|13698.5|13699.2|13698.3|13701.8|13700.9|13696.8|13695.9|562
1611665700000|2021-01-26 12:55:00|13699.3|13698.4|13695.5|13694.6|13699.6|13698.7|13694.6|13693.7|567
1611666000000|2021-01-26 13:00:00|13695.6|13694.7|13695|13694.1|13700.2|13699.3|13691.9|13691|715
1611666300000|2021-01-26 13:05:00|13694.9|13694|13692.3|13691.4|13699.9|13699|13692.2|13691.1|534
1611666600000|2021-01-26 13:10:00|13692.2|13691.3|13689.8|13688.9|13692.7|13691.8|13688.6|13687.7|457
1611666900000|2021-01-26 13:15:00|13690.2|13689.3|13693.4|13692.5|13694.9|13694|13688.7|13687.8|399
1611667200000|2021-01-26 13:20:00|13693.5|13692.6|13694.2|13693.3|13696.6|13695.7|13690.6|13689.7|524
1611667500000|2021-01-26 13:25:00|13694.3|13693.4|13694.8|13693.9|13699.4|13698.5|13693.5|13692.6|663
1611667800000|2021-01-26 13:30:00|13694.9|13694|13699.9|13698.4|13700|13698.9|13690.8|13689.7|570
1611668100000|2021-01-26 13:35:00|13700|13698.5|13708.6|13707.1|13708.6|13707.3|13699.1|13698.2|764
1611668400000|2021-01-26 13:40:00|13708.5|13707|13710.5|13709.6|13712.5|13711.6|13706.8|13705.5|623
1611668700000|2021-01-26 13:45:00|13710.8|13709.9|13711.4|13709.9|13714.5|13713.3|13706.5|13705.6|676
1611669000000|2021-01-26 13:50:00|13710.8|13709.8|13710|13709.1|13714.9|13713.6|13707.7|13706.8|562
1611669300000|2021-01-26 13:55:00|13710.1|13709.2|13708.9|13707.4|13712.4|13711.5|13707|13706.1|613
1611669600000|2021-01-26 14:00:00|13708.8|13707.3|13708.2|13707.3|13715.2|13714.3|13706.5|13705.4|761
1611669900000|2021-01-26 14:05:00|13708.3|13707.4|13715.3|13714.4|13715.9|13715|13708.1|13707.2|573
1611670200000|2021-01-26 14:10:00|13715.6|13714.7|13716.1|13715.2|13720.8|13719.9|13715.1|13714.2|618
1611670500000|2021-01-26 14:15:00|13716.3|13715.4|13714.4|13713.5|13719.3|13718.4|13714|13713.1|606
1611670800000|2021-01-26 14:20:00|13714.3|13713.4|13714.1|13713.2|13718.2|13717.3|13713.7|13712.8|542
1611671100000|2021-01-26 14:25:00|13714.2|13713.3|13718.1|13717.2|13718.5|13717.3|13710.7|13709.8|625
1611671400000|2021-01-26 14:30:00|13718.2|13717.3|13716.8|13715.9|13720.1|13719.2|13714.2|13713.3|856
1611671700000|2021-01-26 14:35:00|13716.7|13715.8|13716|13715.1|13721.2|13720.3|13715.2|13714.2|784
1611672000000|2021-01-26 14:40:00|13716.1|13715.2|13716.2|13715.3|13720.4|13719.5|13714.8|13713.9|636
1611672300000|2021-01-26 14:45:00|13716.6|13715.7|13722.3|13721.4|13723.1|13722.2|13714.2|13713.3|798
1611672600000|2021-01-26 14:50:00|13721.7|13720.8|13726.1|13725.2|13727.7|13726.6|13718.3|13717.4|688
1611672900000|2021-01-26 14:55:00|13726.4|13725.5|13725.5|13724|13726.4|13725.5|13723.3|13722.4|652
1611673200000|2021-01-26 15:00:00|13725.6|13724.1|13727.9|13727|13728.6|13727.7|13723.4|13722.5|679
1611673500000|2021-01-26 15:05:00|13727.6|13726.7|13729|13728.1|13729.4|13728.4|13725.7|13724.8|611
1611673800000|2021-01-26 15:10:00|13728.9|13728|13725.7|13724.8|13729.1|13728.2|13725.3|13724.4|665
1611674100000|2021-01-26 15:15:00|13725.8|13724.9|13732.1|13731.2|13732.1|13731.2|13725.3|13724.4|628
1611674400000|2021-01-26 15:20:00|13732.5|13731|13731.3|13730.4|13734.3|13733.4|13730.5|13729.6|652
1611674700000|2021-01-26 15:25:00|13731.4|13730.5|13732.1|13731.2|13734.4|13733.5|13730.7|13729.8|689
1611675000000|2021-01-26 15:30:00|13732.2|13731.3|13733.5|13732.6|13735.4|13734.4|13731.4|13730.5|640
1611675300000|2021-01-26 15:35:00|13733.4|13732.5|13731.1|13730.2|13736.1|13735|13730.6|13729.5|587
1611675600000|2021-01-26 15:40:00|13731|13730.1|13734.1|13733.2|13739.1|13738.2|13730.5|13729.6|692
1611675900000|2021-01-26 15:45:00|13734|13733.1|13734.1|13733.2|13735.1|13734.1|13731.3|13730.4|684
1611676200000|2021-01-26 15:50:00|13733.9|13733|13731.1|13730.2|13734.8|13733.9|13729.9|13729|625
1611676500000|2021-01-26 15:55:00|13731.3|13730.4|13742.4|13741.5|13745.2|13744|13731.1|13730.2|1311
1611676800000|2021-01-26 16:00:00|13742.3|13741.4|13743.1|13742.2|13743.7|13742.8|13735|13734.1|1028
1611677100000|2021-01-26 16:05:00|13743.2|13742.3|13738.4|13737.5|13743.8|13742.9|13734.8|13733.9|609
1611677400000|2021-01-26 16:10:00|13738.3|13737.4|13736.9|13736|13740.6|13739.7|13736.4|13735.4|661
1611677700000|2021-01-26 16:15:00|13736.8|13735.9|13734.5|13733.6|13739.1|13738.2|13733.6|13732.7|557
1611678000000|2021-01-26 16:20:00|13734.8|13733.9|13733.8|13732.9|13735.5|13734.6|13732.7|13731.8|433
1611678300000|2021-01-26 16:25:00|13733.7|13732.8|13735.5|13734|13736.6|13735.7|13732.7|13731.8|410
1611678600000|2021-01-26 16:30:00|13735.4|13734.5|13732.3|13731.4|13736.5|13735.4|13730.6|13729.7|502
1611678900000|2021-01-26 16:35:00|13732.2|13731.3|13730.6|13729.7|13732.9|13732|13729.3|13728.4|512
1611679200000|2021-01-26 16:40:00|13730.7|13729.8|13730|13729.1|13732.7|13731.8|13729.5|13728.6|378
1611679500000|2021-01-26 16:45:00|13729.9|13729|13727.2|13726.3|13732.4|13731.5|13727.1|13726.2|462
1611679800000|2021-01-26 16:50:00|13727.1|13726.2|13726.2|13725.3|13728.5|13727.5|13718.4|13717.5|1022
1611680100000|2021-01-26 16:55:00|13726.3|13725.4|13727.9|13727|13728.9|13728|13724.8|13723.9|731
1611680400000|2021-01-26 17:00:00|13727.8|13726.9|13731.7|13730.8|13734.8|13733.6|13727|13726.1|759
1611680700000|2021-01-26 17:05:00|13731.3|13730.4|13732|13731.1|13732.4|13731.5|13729.3|13728.4|424
1611681000000|2021-01-26 17:10:00|13732.1|13731.2|13730.5|13729.6|13734.2|13733.3|13729.7|13728.8|489
1611681300000|2021-01-26 17:15:00|13730.7|13729.8|13728.8|13727.9|13733.5|13732.6|13728.5|13727.6|398
1611681600000|2021-01-26 17:20:00|13728.9|13728|13724.1|13723.2|13729.9|13729|13724.1|13723.2|445
1611681900000|2021-01-26 17:25:00|13724|13723.1|13726|13725.1|13727.9|13727|13723.8|13722.9|384
1611682200000|2021-01-26 17:30:00|13726.1|13725.2|13730.8|13729.9|13730.8|13729.9|13726.1|13725.2|347
1611682500000|2021-01-26 17:35:00|13730.7|13729.8|13730.6|13729.7|13731.6|13730.7|13729.3|13728.4|347
1611682800000|2021-01-26 17:40:00|13730.7|13729.8|13732.3|13731.4|13732.4|13731.5|13729.4|13728.5|218
1611683100000|2021-01-26 17:45:00|13732.4|13731.5|13732.3|13731.4|13733.6|13732.7|13730.1|13729.2|279
1611683400000|2021-01-26 17:50:00|13732.2|13731.3|13734|13733.1|13735.3|13734.4|13731.2|13730.3|436
1611683700000|2021-01-26 17:55:00|13734.1|13733.2|13731.7|13730.8|13735.3|13734.4|13730.8|13729.9|428
1611684000000|2021-01-26 18:00:00|13731.8|13730.9|13732.3|13731.4|13732.7|13731.8|13728.3|13727.4|315
1611684300000|2021-01-26 18:05:00|13732.2|13731.3|13735|13734.1|13735|13734.1|13731.9|13731|238
1611684600000|2021-01-26 18:10:00|13734.8|13733.9|13737.2|13736.3|13737.6|13736.7|13733.6|13732.7|280
1611684900000|2021-01-26 18:15:00|13737.4|13736.5|13736.2|13735.3|13740.1|13739.2|13736.1|13735.2|289
1611685200000|2021-01-26 18:20:00|13736.3|13735.4|13738.4|13737.5|13740.4|13739.5|13736.2|13735.3|387
1611685500000|2021-01-26 18:25:00|13738.5|13737.6|13736.6|13735.7|13739.9|13739|13735.7|13734.8|383
1611685800000|2021-01-26 18:30:00|13736.7|13735.8|13735.9|13735|13737.5|13736.6|13735.4|13734.5|346
1611686100000|2021-01-26 18:35:00|13736|13735.1|13735.9|13735|13737.2|13736.3|13734.9|13734|311
1611686400000|2021-01-26 18:40:00|13735.1|13734.2|13737.4|13736.5|13737.6|13736.7|13733.1|13732.2|230
1611686700000|2021-01-26 18:45:00|13737.5|13736.6|13735.9|13735|13738.3|13737.4|13735.7|13734.8|296
1611687000000|2021-01-26 18:50:00|13735.8|13734.9|13734.6|13733.7|13736|13735.1|13732.6|13731.7|353
1611687300000|2021-01-26 18:55:00|13734.7|13733.8|13733.2|13732.3|13735.6|13734.7|13732.9|13732|305
1611687600000|2021-01-26 19:00:00|13733.3|13732.4|13732.9|13732|13734.4|13733.1|13730.8|13729.9|315
1611687900000|2021-01-26 19:05:00|13732.8|13731.9|13735.1|13734.2|13735.3|13734.4|13732.3|13731.4|221
1611688200000|2021-01-26 19:10:00|13735.2|13734.3|13730.9|13730|13735.3|13734.4|13730.6|13729.7|250
1611688500000|2021-01-26 19:15:00|13730.8|13729.9|13731|13730.1|13731.8|13730.9|13730.1|13729.2|248
1611688800000|2021-01-26 19:20:00|13730.9|13730|13731.5|13730.6|13731.9|13731|13729|13728.1|415
1611689100000|2021-01-26 19:25:00|13731.4|13730.5|13734.7|13733.8|13735.3|13734.4|13731.3|13730.4|330
1611689400000|2021-01-26 19:30:00|13734.4|13733.5|13736|13735.1|13737.5|13736.6|13734.4|13733.5|274
1611689700000|2021-01-26 19:35:00|13736.1|13735.2|13735.4|13734.5|13736.6|13735.7|13733.9|13733|216
1611690000000|2021-01-26 19:40:00|13735.2|13734.3|13736|13735.1|13736.3|13735.4|13734.4|13733.5|254
1611690300000|2021-01-26 19:45:00|13735.9|13735|13734|13733.1|13736.3|13735.4|13733.4|13732.3|263
1611690600000|2021-01-26 19:50:00|13733.9|13733|13733.3|13732.4|13734.1|13733.2|13730.9|13730|278
1611690900000|2021-01-26 19:55:00|13733.4|13732.5|13732.2|13731.3|13735.3|13734.4|13732|13731.1|434
1611691200000|2021-01-26 20:00:00|13732.1|13731.2|13734.9|13734|13736.2|13735.3|13731.7|13730.8|521
1611691500000|2021-01-26 20:05:00|13734.8|13733.9|13735.2|13734.3|13735.6|13734.7|13734.4|13733.5|279
1611691800000|2021-01-26 20:10:00|13735|13734.1|13735.3|13734.4|13735.4|13734.5|13734|13733|158
1611692100000|2021-01-26 20:15:00|13735|13734.1|13735.9|13735|13736.2|13735.2|13734.6|13733.7|207
1611692400000|2021-01-26 20:20:00|13736|13735.1|13737.6|13736.7|13737.6|13736.7|13735.1|13734.1|212
1611692700000|2021-01-26 20:25:00|13737.5|13736.6|13739.1|13738.2|13739.2|13738.3|13736.6|13735.7|257
1611693000000|2021-01-26 20:30:00|13738.5|13737.6|13736.8|13735.9|13739|13738.1|13736.2|13735.3|306
1611693300000|2021-01-26 20:35:00|13736.9|13736|13737.2|13736.3|13738.3|13737.4|13736.8|13735.9|295
1611693600000|2021-01-26 20:40:00|13737.3|13736.4|13738.6|13737.7|13739|13738.1|13737|13736.1|234
1611693900000|2021-01-26 20:45:00|13738.5|13737.6|13737.2|13736.3|13739.5|13738.6|13737.2|13736.3|226
1611694200000|2021-01-26 20:50:00|13737.3|13736.4|13738.1|13737.2|13738.8|13737.9|13737|13736.1|248
1611694500000|2021-01-26 20:55:00|13738.3|13737.4|13740.2|13739.3|13740.6|13739.7|13737.3|13736.4|324
1611694800000|2021-01-26 21:00:00|13740.3|13739.4|13740.6|13739.7|13741.2|13740.2|13739.1|13737.7|308
1611695100000|2021-01-26 21:05:00|13740.5|13739.6|13740.2|13739.3|13741.7|13740.8|13740.1|13739.2|211
1611695400000|2021-01-26 21:10:00|13740.6|13739.1|13741.3|13740.4|13741.6|13740.7|13740|13738.8|154
1611695700000|2021-01-26 21:15:00|13741.4|13740.5|13741.3|13740.4|13741.8|13740.9|13741.2|13740.1|146
1611696000000|2021-01-26 21:20:00|13741.4|13740.5|13740.3|13739.4|13742|13740.9|13740.3|13739.1|170
1611696300000|2021-01-26 21:25:00|13740.4|13739.5|13736.4|13734.9|13740.5|13739.6|13736.1|13734.6|240
1611696600000|2021-01-26 21:30:00|13736.3|13734.8|13736.3|13735.4|13738.3|13737.4|13735.9|13734.8|257
1611696900000|2021-01-26 21:35:00|13736.2|13735.3|13736.6|13735.1|13737.8|13736.6|13735.3|13734.4|213
1611697200000|2021-01-26 21:40:00|13736.7|13735.2|13737.6|13736.1|13737.7|13736.5|13736.1|13734.7|147
1611697500000|2021-01-26 21:45:00|13737.4|13735.9|13739.9|13738.4|13740.1|13738.6|13737.2|13735.8|194
1611697800000|2021-01-26 21:50:00|13739.7|13738.2|13736.2|13734.7|13740.2|13738.9|13735.8|13734.4|736
1611698100000|2021-01-26 21:55:00|13736.3|13734.8|13738.6|13734.2|13739.5|13735.9|13735|13730.9|1330
1611698400000|2021-01-26 22:00:00|13740.1|13732.8|13741.9|13731.9|13743.1|13733.1|13738.8|13730.6|39
1611698700000|2021-01-26 22:05:00|13742.1|13732.1|13743.3|13733.3|13745.5|13735.5|13739|13730.4|223
1611699000000|2021-01-26 22:10:00|13743.4|13733.4|13741.9|13731.9|13744.9|13735.5|13738.9|13730.6|287
1611699300000|2021-01-26 22:15:00|13742|13732|13740.8|13731.6|13745|13735|13739.4|13730.8|209
1611699600000|2021-01-26 22:20:00|13742.8|13732.8|13739.4|13731.5|13743.1|13733.2|13737.6|13730.7|208
1611699900000|2021-01-26 22:25:00|13739.3|13731.6|13742.8|13732.8|13744|13734.2|13736.8|13730.9|255
1611700200000|2021-01-26 22:30:00|13742.5|13732.5|13737.3|13731.8|13743.3|13734.5|13735.3|13727.2|425
1611700500000|2021-01-26 22:35:00|13737.2|13731.2|13736.8|13731.7|13737.9|13732.2|13736.5|13730.3|173
1611700800000|2021-01-26 22:40:00|13737.4|13731.6|13736|13730.8|13738|13732.5|13735.4|13730.1|183
1611701100000|2021-01-26 22:45:00|13735.9|13730.6|13736|13730.8|13738|13733.5|13731.6|13730.3|374
1611701400000|2021-01-26 22:50:00|13735|13730.6|13736.5|13733.9|13738.2|13734.2|13735|13730|308
1611701700000|2021-01-26 22:55:00|13736.8|13733.7|13737.7|13732.1|13740.2|13734|13735|13731.7|292
1611702000000|2021-01-26 23:00:00|13738.1|13732.2|13740.9|13736.8|13741.7|13738|13736.9|13732|887
1611702300000|2021-01-26 23:05:00|13741.1|13736.7|13739.2|13735.9|13741.6|13738.1|13738.7|13735.1|565
1611702600000|2021-01-26 23:10:00|13739.1|13735.8|13738.1|13735|13740.5|13736.5|13737.2|13733|691
1611702900000|2021-01-26 23:15:00|13738.3|13735.2|13737.6|13736.1|13739|13736.9|13737.2|13735.2|373
1611703200000|2021-01-26 23:20:00|13737.5|13736|13739.2|13737.7|13739.3|13737.8|13736.7|13735.2|218
1611703500000|2021-01-26 23:25:00|13739.1|13737.6|13741.8|13740.3|13742.1|13741|13738.5|13737.2|346
1611703800000|2021-01-26 23:30:00|13741|13740.1|13740.5|13739|13742.4|13741.2|13740|13738.5|391
1611704100000|2021-01-26 23:35:00|13740.4|13738.9|13739|13737.5|13740.5|13739|13737.3|13736.2|320
1611704400000|2021-01-26 23:40:00|13738.9|13737.4|13740.8|13739.3|13741.6|13740.3|13737.5|13736.6|289
1611704700000|2021-01-26 23:45:00|13740.7|13739.2|13740.7|13739.2|13741.5|13740|13740.5|13739.1|270
1611705000000|2021-01-26 23:50:00|13740.5|13739.6|13741.5|13740.6|13742.2|13741.1|13740.3|13739.1|89
1611705300000|2021-01-26 23:55:00|13741.6|13740.7|13742.1|13740.6|13743.4|13742.5|13740.9|13739.5|245
1611705600000|2021-01-27 00:00:00|13742|13740.5|13742.4|13740.9|13743.4|13742.5|13739.1|13738.2|289
1611705900000|2021-01-27 00:05:00|13742.5|13741|13742.3|13740.8|13742.9|13741.6|13741|13740|295
1611706200000|2021-01-27 00:10:00|13742.2|13740.7|13744.9|13743.4|13745.4|13744|13742|13740.5|277
1611706500000|2021-01-27 00:15:00|13744.8|13743.3|13751|13749.5|13752.7|13751.6|13743.6|13742.1|515
1611706800000|2021-01-27 00:20:00|13751.1|13749.6|13747.4|13745.9|13751.1|13749.6|13747.1|13745.9|262
1611707100000|2021-01-27 00:25:00|13747.6|13746.1|13747.4|13746.5|13748.9|13748|13746.9|13746|194
1611707400000|2021-01-27 00:30:00|13747.3|13746.4|13749.3|13747.8|13751.3|13750.4|13747.3|13746.2|479
1611707700000|2021-01-27 00:35:00|13749.4|13747.9|13745.9|13745|13750.9|13749.6|13745.8|13744.7|287
1611708000000|2021-01-27 00:40:00|13745.8|13744.9|13745.9|13744.4|13746.9|13745.7|13744.6|13743.1|339
1611708300000|2021-01-27 00:45:00|13746|13744.5|13743.9|13743|13746.6|13745.6|13743.8|13742.9|446
1611708600000|2021-01-27 00:50:00|13744|13743.1|13741.1|13740.2|13745.1|13743.7|13739.1|13738.2|568
1611708900000|2021-01-27 00:55:00|13739.5|13738|13742.1|13740.6|13744.6|13743.5|13739.5|13738|474
1611709200000|2021-01-27 01:00:00|13742.2|13740.7|13742.4|13741.5|13743.6|13742.5|13740.1|13739|433
1611709500000|2021-01-27 01:05:00|13742.5|13741.6|13738.6|13737.1|13742.7|13741.6|13737.9|13736.7|440
1611709800000|2021-01-27 01:10:00|13738.7|13737.2|13736.5|13735.6|13738.7|13737.2|13735.2|13733.8|365
1611710100000|2021-01-27 01:15:00|13736.6|13735.7|13738.9|13737.4|13739.1|13737.6|13733.5|13732|635
1611710400000|2021-01-27 01:20:00|13738.8|13737.3|13742.4|13740.9|13743.1|13741.9|13738|13737.1|412
1611710700000|2021-01-27 01:25:00|13742.5|13741|13744.2|13742.7|13744.6|13743.1|13739.7|13738.5|546
1611711000000|2021-01-27 01:30:00|13744.3|13742.8|13743.4|13742.5|13745.1|13744|13743.2|13742|497
1611711300000|2021-01-27 01:35:00|13743.3|13742.4|13739.6|13738.1|13744|13742.7|13738.3|13737.3|454
1611711600000|2021-01-27 01:40:00|13739.5|13738|13736.8|13735.9|13741|13739.8|13736.4|13735.2|415
1611711900000|2021-01-27 01:45:00|13736.7|13735.8|13733.5|13732.6|13739.1|13737.7|13733|13731.6|498
1611712200000|2021-01-27 01:50:00|13733.4|13732.5|13732.6|13731.7|13734.3|13733.1|13730.6|13729.7|557
1611712500000|2021-01-27 01:55:00|13732.7|13731.8|13733.7|13732.2|13736.2|13735|13732.4|13731.2|538
1611712800000|2021-01-27 02:00:00|13733.6|13732.1|13729.1|13728.2|13733.7|13732.2|13728.4|13727.4|502
1611713100000|2021-01-27 02:05:00|13729.2|13728.3|13730.9|13729.4|13731|13729.8|13728.4|13727.5|434
1611713400000|2021-01-27 02:10:00|13730.6|13729.1|13728.7|13727.2|13731.5|13730|13728|13726.8|392
1611713700000|2021-01-27 02:15:00|13729.1|13727.6|13730.1|13728.6|13731.4|13730.1|13728.6|13727.4|280
1611714000000|2021-01-27 02:20:00|13730.2|13728.7|13727.5|13726.6|13730.2|13728.7|13727.4|13726.5|279
1611714300000|2021-01-27 02:25:00|13727.7|13726.8|13728.8|13727.3|13729.5|13728.6|13727.3|13726.4|266
1611714600000|2021-01-27 02:30:00|13728.5|13727.6|13733.4|13732.5|13733.5|13732.6|13727.7|13726.2|421
1611714900000|2021-01-27 02:35:00|13733.3|13732.4|13730.6|13729.1|13733.3|13732.4|13728.9|13727.4|433
1611715200000|2021-01-27 02:40:00|13730.8|13729.3|13731.4|13730.5|13731.7|13730.7|13729.9|13728.6|278
1611715500000|2021-01-27 02:45:00|13731.5|13730.6|13731.3|13729.8|13731.9|13730.8|13729.8|13728.5|350
1611715800000|2021-01-27 02:50:00|13731.4|13729.9|13732.5|13731.6|13732.7|13731.7|13730.3|13729.2|330
1611716100000|2021-01-27 02:55:00|13732.4|13731.5|13734.6|13733.1|13735.1|13734|13731.4|13730.5|343
1611716400000|2021-01-27 03:00:00|13734.5|13733|13735.6|13734.7|13736.4|13735.2|13733|13732.1|283
1611716700000|2021-01-27 03:05:00|13735.5|13734.6|13733.5|13732.6|13736.5|13735.6|13733.2|13732|209
1611717000000|2021-01-27 03:10:00|13733.6|13732.7|13734|13733.1|13734.6|13733.7|13732.9|13732|237
1611717300000|2021-01-27 03:15:00|13733.9|13733|13734|13732.5|13735.4|13734.5|13733.3|13732.2|348
1611717600000|2021-01-27 03:20:00|13733.7|13732.8|13735.6|13734.7|13736.4|13735.2|13733.6|13732.4|498
1611717900000|2021-01-27 03:25:00|13735.5|13734.6|13734.6|13733.7|13736.5|13735|13733.5|13732.6|325
1611718200000|2021-01-27 03:30:00|13734.5|13733.6|13733.6|13732.7|13734.7|13733.8|13733.3|13732.1|266
1611718500000|2021-01-27 03:35:00|13733.5|13732.6|13733.7|13732.8|13734.1|13733.2|13732.8|13731.9|169
1611718800000|2021-01-27 03:40:00|13733.8|13732.9|13731.9|13731|13734.3|13733.2|13731.5|13730.5|265
1611719100000|2021-01-27 03:45:00|13732|13731.1|13731.6|13730.7|13732.6|13731.6|13731.1|13730.2|250
1611719400000|2021-01-27 03:50:00|13731.5|13730.6|13731|13730.1|13733.5|13732.6|13730.7|13729.8|329
1611719700000|2021-01-27 03:55:00|13730.9|13730|13729.4|13728.5|13731.4|13730.5|13729.2|13728.2|335
1611720000000|2021-01-27 04:00:00|13729.3|13728.4|13729.8|13728.9|13730.1|13729.1|13728.4|13727.3|258
1611720300000|2021-01-27 04:05:00|13729.9|13729|13728.7|13727.8|13730.2|13729.1|13728.5|13727.6|187
1611720600000|2021-01-27 04:10:00|13728.6|13727.7|13727.1|13726.2|13728.8|13727.8|13726.4|13725.5|252
1611720900000|2021-01-27 04:15:00|13727.2|13726.3|13726|13725.1|13727.4|13726.5|13725.6|13724.5|258
1611721200000|2021-01-27 04:20:00|13725.9|13725|13730.7|13729.8|13731.1|13730.1|13723.7|13722.2|386
1611721500000|2021-01-27 04:25:00|13730.8|13729.9|13729.8|13728.3|13735.2|13734.3|13729.2|13728.2|591
1611721800000|2021-01-27 04:30:00|13729.7|13728.2|13731.7|13730.8|13733|13732.1|13728.9|13727.4|355
1611722100000|2021-01-27 04:35:00|13732|13731.1|13732.5|13731.6|13732.6|13731.7|13730.5|13729.2|296
1611722400000|2021-01-27 04:40:00|13732.4|13731.5|13731.3|13730.4|13733.1|13732.2|13730.3|13729.3|289
1611722700000|2021-01-27 04:45:00|13730.9|13730|13730|13728.5|13731.4|13730.2|13729.6|13728.3|240
1611723000000|2021-01-27 04:50:00|13729.9|13728.4|13729.3|13728.4|13730.9|13729.7|13729.2|13728.2|210
1611723300000|2021-01-27 04:55:00|13729.4|13728.5|13731.6|13730.1|13731.7|13730.5|13729.2|13728.3|296
1611723600000|2021-01-27 05:00:00|13730.7|13729.8|13730.9|13730|13732.1|13731.2|13730.2|13729.1|266
1611723900000|2021-01-27 05:05:00|13731|13730.1|13732.4|13730.9|13733.1|13732.2|13730.9|13729.5|243
1611724200000|2021-01-27 05:10:00|13732.3|13730.8|13731.6|13730.7|13732.7|13731.8|13731.3|13730.4|213
1611724500000|2021-01-27 05:15:00|13731.7|13730.8|13733.8|13732.9|13733.9|13733|13731.4|13730.5|260
1611724800000|2021-01-27 05:20:00|13734|13733.1|13734.3|13733.4|13734.8|13733.9|13733.4|13732.5|215
1611725100000|2021-01-27 05:25:00|13734.4|13733.5|13736.6|13735.7|13737.1|13736.2|13733.5|13732.6|380
1611725400000|2021-01-27 05:30:00|13736.5|13735.6|13735.6|13734.7|13736.7|13735.8|13734.6|13733.7|347
1611725700000|2021-01-27 05:35:00|13735.5|13734.6|13739.6|13738.7|13740.3|13739.4|13734.9|13733.9|364
1611726000000|2021-01-27 05:40:00|13739.5|13738.6|13740.3|13739.4|13740.4|13739.5|13738.6|13737.7|252
1611726300000|2021-01-27 05:45:00|13740.2|13739.3|13739.5|13738.6|13740.3|13739.4|13737.9|13737|368
1611726600000|2021-01-27 05:50:00|13739.6|13738.7|13740.6|13739.7|13741.6|13740.7|13739.3|13738.2|318
1611726900000|2021-01-27 05:55:00|13740.7|13739.8|13743.4|13742.5|13745.2|13744.3|13740.5|13739.6|485
1611727200000|2021-01-27 06:00:00|13743.5|13742.6|13748.3|13747.4|13748.3|13747.4|13743.4|13742.5|428
1611727500000|2021-01-27 06:05:00|13748.2|13747.3|13744.3|13743.4|13748.2|13747.3|13743.4|13742.2|397
1611727800000|2021-01-27 06:10:00|13744.4|13743.5|13740.2|13739.3|13744.6|13743.7|13738|13736.8|573
1611728100000|2021-01-27 06:15:00|13740.3|13739.4|13744.4|13743.5|13744.7|13743.8|13740.1|13739.2|418
1611728400000|2021-01-27 06:20:00|13744.5|13743.6|13743.3|13742.4|13745.4|13744.5|13742.5|13741.6|316
1611728700000|2021-01-27 06:25:00|13743.4|13742.5|13740.6|13739.1|13744.1|13743.2|13738.9|13738|329
1611729000000|2021-01-27 06:30:00|13740.2|13738.7|13738.3|13737.4|13740.7|13739.6|13738|13737.1|328
1611729300000|2021-01-27 06:35:00|13738.5|13737.6|13740.9|13739.4|13741.1|13739.9|13737.4|13736|299
1611729600000|2021-01-27 06:40:00|13741.1|13739.6|13740.1|13739.2|13741.1|13739.9|13739.6|13738.7|283
1611729900000|2021-01-27 06:45:00|13740.3|13739.4|13737.4|13736.5|13740.5|13739.6|13736.2|13735.3|274
1611730200000|2021-01-27 06:50:00|13737.5|13736.6|13736.4|13735.5|13738.9|13737.7|13735.4|13734.5|302
1611730500000|2021-01-27 06:55:00|13736.3|13735.4|13743.5|13742|13744.4|13743.5|13736.2|13735.3|389
1611730800000|2021-01-27 07:00:00|13743.4|13742.5|13741.2|13740.3|13744|13743.1|13740.3|13739.4|364
1611731100000|2021-01-27 07:05:00|13741|13740.1|13741.3|13740.4|13741.3|13740.4|13736.1|13735.2|355
1611731400000|2021-01-27 07:10:00|13741.8|13740.9|13746.8|13745.9|13748.5|13747.6|13741.7|13740.8|573
1611731700000|2021-01-27 07:15:00|13746.7|13745.8|13747.8|13746.9|13748|13746.9|13742.7|13741.6|351
1611732000000|2021-01-27 07:20:00|13748.3|13747.4|13743.9|13743|13750|13749.1|13743.4|13742.5|593
1611732300000|2021-01-27 07:25:00|13744|13743.1|13743.1|13741.6|13746.4|13745.5|13742|13741|358
1611732600000|2021-01-27 07:30:00|13743|13741.5|13740.3|13739.4|13744.4|13743.3|13739.2|13738.3|501
1611732900000|2021-01-27 07:35:00|13740.5|13739.6|13745.7|13744.8|13747.1|13746.2|13740.3|13739.4|502
1611733200000|2021-01-27 07:40:00|13745.6|13744.7|13757|13756.1|13758.7|13757.6|13745|13743.7|749
1611733500000|2021-01-27 07:45:00|13757.1|13756.2|13754.4|13753.5|13759.4|13758.5|13754.3|13753.1|470
1611733800000|2021-01-27 07:50:00|13754.5|13753.6|13748|13747.1|13756.4|13754.9|13748|13747.1|448
1611734100000|2021-01-27 07:55:00|13748.3|13747.4|13754.3|13752.8|13755.4|13754.5|13747.5|13746.6|486
1611734400000|2021-01-27 08:00:00|13754.4|13752.9|13742.6|13741.7|13754.4|13752.9|13739.6|13738.7|865
1611734700000|2021-01-27 08:05:00|13742.7|13741.8|13748.5|13747.6|13758.9|13757.4|13739.5|13738.6|901
1611735000000|2021-01-27 08:10:00|13748.2|13747.3|13744.5|13743.6|13749.5|13748.6|13742.5|13741.6|746
1611735300000|2021-01-27 08:15:00|13744.4|13743.5|13740.3|13738.8|13745.7|13744.8|13739.6|13738.2|766
1611735600000|2021-01-27 08:20:00|13740.1|13738.6|13733.5|13732.6|13742.7|13741.6|13732.4|13731.5|761
1611735900000|2021-01-27 08:25:00|13733.7|13732.8|13735.5|13734.6|13738.1|13737.2|13726.3|13725.4|876
1611736200000|2021-01-27 08:30:00|13735.4|13734.5|13730.6|13729.7|13737.4|13736.1|13729.1|13728.2|614
1611736500000|2021-01-27 08:35:00|13730.7|13729.8|13730.5|13729.6|13737.7|13736.7|13728.2|13727.3|523
1611736800000|2021-01-27 08:40:00|13730.7|13729.8|13733.1|13732.2|13733.1|13732.2|13726.5|13725.4|662
1611737100000|2021-01-27 08:45:00|13733|13732.1|13735.8|13734.9|13736.7|13735.5|13730.8|13729.9|496
1611737400000|2021-01-27 08:50:00|13735.9|13735|13740.9|13740|13741.8|13740.9|13735.8|13734.7|350
1611737700000|2021-01-27 08:55:00|13741|13740.1|13736.7|13735.8|13743.3|13742.4|13735.8|13734.6|663
1611738000000|2021-01-27 09:00:00|13736.5|13735.6|13734.5|13733.6|13737.3|13736.4|13728.8|13727.9|580
1611738300000|2021-01-27 09:05:00|13734.6|13733.7|13729.4|13727.9|13734.8|13733.9|13726.1|13725.2|493
1611738600000|2021-01-27 09:10:00|13729.5|13728|13722.5|13721|13730.9|13730|13721.6|13720.7|928
1611738900000|2021-01-27 09:15:00|13722.3|13721.4|13733.6|13732.7|13734.9|13734|13722.3|13721.4|1042
1611739200000|2021-01-27 09:20:00|13733.7|13732.8|13736.7|13735.8|13739.1|13738|13731|13730|811
1611739500000|2021-01-27 09:25:00|13736.9|13736|13736.3|13735.4|13739|13738.1|13735.1|13734.2|802
1611739800000|2021-01-27 09:30:00|13736.1|13735.2|13739.4|13738.5|13740.1|13739.2|13733.8|13732.9|789
1611740100000|2021-01-27 09:35:00|13739.3|13738.4|13732.2|13731.3|13741.1|13740.2|13731.6|13730.7|749
1611740400000|2021-01-27 09:40:00|13732.3|13731.4|13742.7|13741.8|13745|13744.1|13732.2|13731.2|673
1611740700000|2021-01-27 09:45:00|13742.3|13741.4|13737.7|13736.8|13744|13743.1|13735.9|13734.8|555
1611741000000|2021-01-27 09:50:00|13737.6|13736.7|13736.2|13735.3|13738.9|13738|13735.1|13734.1|574
1611741300000|2021-01-27 09:55:00|13736.1|13735.2|13735.6|13734.7|13739.7|13738.8|13734.6|13733.7|659
1611741600000|2021-01-27 10:00:00|13735.5|13734.6|13734.5|13733.6|13736.5|13735.6|13732|13731.1|795
1611741900000|2021-01-27 10:05:00|13734.4|13733.5|13735.2|13734.3|13736.6|13735.7|13731.4|13730.5|541
1611742200000|2021-01-27 10:10:00|13735.1|13734.2|13734.5|13733.6|13736|13734.9|13731.1|13730.2|510
1611742500000|2021-01-27 10:15:00|13734.3|13733.4|13735.9|13734.4|13737.6|13736.4|13732.2|13731.3|519
1611742800000|2021-01-27 10:20:00|13736|13734.5|13735.8|13734.9|13737.9|13737|13734.7|13733.7|391
1611743100000|2021-01-27 10:25:00|13735.7|13734.8|13738.8|13737.9|13740.4|13739.5|13735.7|13734.8|251
1611743400000|2021-01-27 10:30:00|13738.7|13737.8|13741.3|13740.4|13742.4|13741.5|13734.9|13734|570
1611743700000|2021-01-27 10:35:00|13741.4|13740.5|13737.4|13736.5|13743.6|13742.7|13736.9|13736|514
1611744000000|2021-01-27 10:40:00|13737.3|13736.4|13736.9|13736|13741.6|13740.7|13736.5|13735.6|410
1611744300000|2021-01-27 10:45:00|13736.7|13735.8|13735.6|13734.7|13737.7|13736.8|13733.7|13732.8|435
1611744600000|2021-01-27 10:50:00|13735.5|13734.6|13738.8|13737.9|13739.5|13738.6|13734.8|13733.6|391
1611744900000|2021-01-27 10:55:00|13738.7|13737.8|13742.6|13741.7|13745.3|13744.4|13738.7|13737.8|555
1611745200000|2021-01-27 11:00:00|13742.7|13741.8|13740.7|13739.8|13743.1|13742.2|13738.6|13737.7|519
1611745500000|2021-01-27 11:05:00|13740.6|13739.7|13737.8|13736.9|13741.8|13740.9|13737.4|13736.5|518
1611745800000|2021-01-27 11:10:00|13737.7|13736.8|13737|13736.1|13738.8|13737.9|13734.4|13733.5|475
1611746100000|2021-01-27 11:15:00|13736.8|13735.9|13735.3|13734.4|13738.3|13737.4|13734.7|13733.8|530
1611746400000|2021-01-27 11:20:00|13735.2|13734.3|13733.9|13733|13736.8|13735.9|13733.6|13732.7|534
1611746700000|2021-01-27 11:25:00|13734|13733.1|13732.3|13731.4|13734.7|13733.8|13729.5|13728.6|546
1611747000000|2021-01-27 11:30:00|13732.1|13731.2|13733|13732.1|13735.5|13734.6|13731.2|13730.3|534
1611747300000|2021-01-27 11:35:00|13732.9|13732|13725.2|13724.3|13733.4|13732.5|13723.4|13722.5|690
1611747600000|2021-01-27 11:40:00|13725.1|13724.2|13713.6|13712.7|13725.4|13724.5|13711.8|13710.9|926
1611747900000|2021-01-27 11:45:00|13713.5|13712.6|13707.5|13706.6|13714|13712.8|13703|13702.1|1039
1611748200000|2021-01-27 11:50:00|13707.3|13706.4|13710.9|13710|13711.8|13710.9|13699.3|13698.4|1018
1611748500000|2021-01-27 11:55:00|13710.6|13709.7|13711.8|13710.9|13714.7|13713.8|13709.3|13708.4|666
1611748800000|2021-01-27 12:00:00|13711.7|13710.8|13722.6|13721.7|13723.4|13722.4|13710.3|13709.4|758
1611749100000|2021-01-27 12:05:00|13722.7|13721.8|13713.4|13712.5|13722.7|13721.8|13712.3|13711.4|756
1611749400000|2021-01-27 12:10:00|13713.3|13712.4|13707.2|13706.3|13714|13713|13707.1|13706.2|694
1611749700000|2021-01-27 12:15:00|13707.3|13706.4|13700.5|13699.6|13707.5|13706.6|13696.8|13695.9|862
1611750000000|2021-01-27 12:20:00|13700.6|13699.7|13702.9|13702|13703.5|13702.6|13698.9|13698|762
1611750300000|2021-01-27 12:25:00|13703|13702.1|13702.7|13701.8|13704.9|13704|13701.9|13701|610
1611750600000|2021-01-27 12:30:00|13702.8|13701.9|13703.1|13702.2|13711.6|13710.7|13699.5|13698.6|893
1611750900000|2021-01-27 12:35:00|13703.2|13702.3|13701.5|13700.6|13706|13705.1|13699.1|13698.2|693
1611751200000|2021-01-27 12:40:00|13701.9|13701|13695|13694.1|13703.4|13702.5|13693.6|13692.7|892
1611751500000|2021-01-27 12:45:00|13694.8|13693.9|13701.2|13700.3|13704.4|13703.5|13693.3|13692.4|835
1611751800000|2021-01-27 12:50:00|13701.3|13700.4|13704.2|13703.3|13705.2|13704.3|13697.3|13696.4|681
1611752100000|2021-01-27 12:55:00|13704.4|13703.5|13703.5|13702.6|13707.8|13706.9|13701.4|13700.5|999
1611752400000|2021-01-27 13:00:00|13704|13703.1|13701.3|13700.4|13704|13703.1|13694.4|13693.2|894
1611752700000|2021-01-27 13:05:00|13701.2|13700.3|13704|13703.1|13707|13706.1|13695.7|13694.8|844
1611753000000|2021-01-27 13:10:00|13703.9|13703|13705.6|13704.7|13706.8|13705.9|13702|13701.1|615
1611753300000|2021-01-27 13:15:00|13705.5|13704.6|13700.1|13699.2|13708.3|13707.4|13699|13698.1|678
1611753600000|2021-01-27 13:20:00|13700|13699.1|13703.3|13702.4|13706.1|13705.2|13699.2|13698.3|668
1611753900000|2021-01-27 13:25:00|13703|13702.1|13699.7|13696.8|13704.6|13703.7|13697.6|13696|522
1611754200000|2021-01-27 13:30:00|13699.6|13696.5|13690.2|13689.3|13700.3|13699.4|13687.7|13686.8|687
1611754500000|2021-01-27 13:35:00|13690.3|13689.4|13690|13689.1|13690.3|13689.4|13681.9|13681|859
1611754800000|2021-01-27 13:40:00|13689.9|13689|13687.9|13687|13693.8|13692.9|13685|13684.1|793
1611755100000|2021-01-27 13:45:00|13688|13687.1|13684|13683.1|13689.7|13688.8|13683|13682.1|750
1611755400000|2021-01-27 13:50:00|13683.8|13682.9|13691.1|13690.2|13691.7|13690.8|13683.7|13682.8|729
1611755700000|2021-01-27 13:55:00|13691|13690.1|13695.1|13694.2|13697.6|13696.7|13689.9|13689|755
1611756000000|2021-01-27 14:00:00|13695.2|13694.3|13692.9|13692|13699.8|13698.9|13692.9|13692|781
1611756300000|2021-01-27 14:05:00|13693|13692.1|13686.7|13685.8|13695.6|13694.7|13685.9|13685|721
1611756600000|2021-01-27 14:10:00|13686.6|13685.7|13690|13689.1|13691|13690.1|13683.9|13683|701
1611756900000|2021-01-27 14:15:00|13689.9|13689|13691.5|13690.6|13693.9|13693|13689.8|13688.9|630
1611757200000|2021-01-27 14:20:00|13691.4|13690.5|13684.2|13683.3|13693|13692.1|13684.1|13683.2|682
1611757500000|2021-01-27 14:25:00|13684.1|13683.2|13693.3|13692.4|13694.5|13693.6|13683.6|13682.7|640
1611757800000|2021-01-27 14:30:00|13693|13692.1|13679.3|13678.4|13693.4|13692.5|13679.3|13678.4|865
1611758100000|2021-01-27 14:35:00|13679.5|13678.6|13671.2|13670.3|13679.9|13679|13667.8|13666.9|962
1611758400000|2021-01-27 14:40:00|13671.4|13669.9|13666|13665.1|13672.3|13671.4|13662.9|13662|908
1611758700000|2021-01-27 14:45:00|13666.1|13665.2|13664|13662.5|13674.5|13673.6|13662|13661|838
1611759000000|2021-01-27 14:50:00|13664.1|13662.6|13679.7|13678.8|13681.2|13680.3|13659.7|13658.5|870
1611759300000|2021-01-27 14:55:00|13679.8|13678.9|13678.7|13677.8|13687.8|13686.9|13675.8|13674.9|861
1611759600000|2021-01-27 15:00:00|13678.6|13677.7|13687.7|13686.8|13689.4|13688.5|13676.3|13675.2|856
1611759900000|2021-01-27 15:05:00|13687.6|13686.7|13689.5|13688.6|13694.2|13693.3|13687.1|13686.2|825
1611760200000|2021-01-27 15:10:00|13689.8|13688.9|13685.7|13684.2|13692.1|13691|13683.9|13683|823
1611760500000|2021-01-27 15:15:00|13685.6|13684.1|13692|13691.1|13694.2|13693.3|13681.6|13680.7|794
1611760800000|2021-01-27 15:20:00|13691.9|13691|13696.9|13696|13698|13697.1|13690.2|13688.7|695
1611761100000|2021-01-27 15:25:00|13696.8|13695.9|13691.3|13689.8|13699.1|13698.2|13690.4|13689.1|708
1611761400000|2021-01-27 15:30:00|13691.4|13689.9|13695.8|13694.9|13700.1|13699.2|13689.5|13688.6|778
1611761700000|2021-01-27 15:35:00|13695.7|13694.8|13693.4|13691.9|13700.1|13699.2|13692.3|13691.1|786
1611762000000|2021-01-27 15:40:00|13693.3|13691.8|13698.4|13697.5|13701.9|13701|13693.3|13691.8|762
1611762300000|2021-01-27 15:45:00|13698.5|13697.6|13698.8|13697.9|13701.6|13700.7|13694.8|13693.9|614
1611762600000|2021-01-27 15:50:00|13700.3|13699.4|13700.4|13699.5|13701.8|13700.9|13694.7|13693.8|676
1611762900000|2021-01-27 15:55:00|13700.5|13699.6|13703.9|13703|13712.2|13711|13699.9|13699|724
1611763200000|2021-01-27 16:00:00|13703.8|13702.9|13703.9|13703|13705.9|13704.6|13698.8|13697.8|606
1611763500000|2021-01-27 16:05:00|13704|13703.1|13703.2|13702.3|13704.9|13704|13696.7|13695.8|667
1611763800000|2021-01-27 16:10:00|13703.3|13702.4|13696.7|13695.8|13704.8|13703.9|13695.9|13695|543
1611764100000|2021-01-27 16:15:00|13696.6|13695.7|13692.2|13690.7|13698.1|13697.2|13691.9|13690.6|673
1611764400000|2021-01-27 16:20:00|13692.1|13690.6|13698.5|13697.6|13698.9|13698|13691.4|13690.5|655
1611764700000|2021-01-27 16:25:00|13698.6|13697.7|13707|13705.5|13707.1|13706.1|13698.4|13697.5|790
1611765000000|2021-01-27 16:30:00|13706.9|13706|13698.9|13698|13709.4|13708.4|13697.1|13696.2|974
1611765300000|2021-01-27 16:35:00|13698.8|13697.9|13701.8|13700.9|13702.6|13701.7|13696.9|13696|697
1611765600000|2021-01-27 16:40:00|13701.7|13700.8|13703.6|13702.7|13704.1|13703.2|13697.9|13697|649
1611765900000|2021-01-27 16:45:00|13703.7|13702.8|13699.3|13697.8|13706.1|13705.2|13698.7|13697.5|779
1611766200000|2021-01-27 16:50:00|13699.2|13697.7|13696.6|13695.7|13702.2|13700.9|13696.3|13695.4|604
1611766500000|2021-01-27 16:55:00|13696.7|13695.8|13688.1|13687.2|13697|13696.1|13687.8|13686.9|683
1611766800000|2021-01-27 17:00:00|13688|13687.1|13689.8|13688.9|13692.1|13691.2|13684.6|13683.7|806
1611767100000|2021-01-27 17:05:00|13689.9|13689|13695.3|13694.4|13695.4|13694.5|13689.8|13688.9|692
1611767400000|2021-01-27 17:10:00|13695.2|13694.3|13703.2|13702.3|13703.4|13702.5|13695|13694.1|700
1611767700000|2021-01-27 17:15:00|13703.4|13702.5|13705|13704.1|13706.9|13706|13702|13701.1|818
1611768000000|2021-01-27 17:20:00|13705.1|13704.2|13703.9|13703|13705.8|13704.8|13702.1|13701.2|726
1611768300000|2021-01-27 17:25:00|13703.8|13702.9|13702|13701.1|13704.6|13703.3|13701.1|13700|586
1611768600000|2021-01-27 17:30:00|13702.3|13701.4|13702.8|13701.9|13703.4|13702.5|13700.8|13699.9|727
1611768900000|2021-01-27 17:35:00|13702|13701.1|13705.5|13704.6|13707.2|13706.1|13697.7|13696.8|706
1611769200000|2021-01-27 17:40:00|13705.4|13704.5|13709.6|13708.7|13712|13711.1|13705.1|13704.2|779
1611769500000|2021-01-27 17:45:00|13709.5|13708.6|13708.6|13707.7|13709.9|13708.9|13705.5|13704.6|770
1611769800000|2021-01-27 17:50:00|13708.4|13707.5|13709.8|13708.9|13711.6|13710.7|13705.9|13705|711
1611770100000|2021-01-27 17:55:00|13709.6|13708.7|13713.1|13712.2|13714.4|13713.2|13708.3|13707.4|691
1611770400000|2021-01-27 18:00:00|13713|13712.1|13711.4|13710.5|13715.1|13714.2|13711|13710.1|648
1611770700000|2021-01-27 18:05:00|13711.2|13710.3|13713.3|13712.4|13713.6|13712.7|13708.3|13707.4|630
1611771000000|2021-01-27 18:10:00|13713.2|13712.3|13712.2|13711.3|13713.3|13712.4|13710.6|13709.7|523
1611771300000|2021-01-27 18:15:00|13712.5|13711.6|13712.4|13711.5|13713.9|13713|13710.8|13709.9|475
1611771600000|2021-01-27 18:20:00|13712.3|13711.4|13714.7|13713.8|13715|13714.1|13710.5|13709.6|443
1611771900000|2021-01-27 18:25:00|13714.8|13713.9|13715.8|13714.9|13718.6|13717.7|13713.2|13712.3|586
1611772200000|2021-01-27 18:30:00|13715.9|13715|13720.2|13719.3|13721.1|13720.2|13714.9|13713.8|625
1611772500000|2021-01-27 18:35:00|13720.1|13719.2|13716.6|13715.7|13720.2|13719.3|13715.9|13714.8|584
1611772800000|2021-01-27 18:40:00|13716.7|13715.8|13715.7|13714.8|13718.2|13717.3|13715.7|13714.8|466
1611773100000|2021-01-27 18:45:00|13715.4|13714.5|13714.1|13713.2|13716.3|13715.4|13713|13712.1|502
1611773400000|2021-01-27 18:50:00|13714|13713.1|13716.9|13716|13717.5|13716.6|13714|13712.8|492
1611773700000|2021-01-27 18:55:00|13716.6|13715.7|13728.8|13718.8|13729.8|13719.9|13713.3|13712.3|792
1611774000000|2021-01-27 19:00:00|13729|13719|13713.5|13712.6|13732.4|13729.7|13713.5|13712.6|1087
1611774300000|2021-01-27 19:05:00|13713.6|13712.7|13719.6|13718.1|13720.6|13719.4|13711|13709.9|838
1611774600000|2021-01-27 19:10:00|13719.7|13718.2|13719.5|13718.6|13723.6|13722.6|13717.3|13716.4|903
1611774900000|2021-01-27 19:15:00|13719.4|13718.5|13710.6|13709.1|13719.9|13719|13706.6|13705.7|816
1611775200000|2021-01-27 19:20:00|13710.4|13709.5|13710.2|13709.3|13711.3|13710.3|13704.6|13703.6|860
1611775500000|2021-01-27 19:25:00|13710.3|13709.4|13708.1|13706.6|13713.6|13712.7|13708|13706.5|774
1611775800000|2021-01-27 19:30:00|13708|13706.5|13701.4|13700.5|13709.1|13707.9|13699.5|13698.3|1038
1611776100000|2021-01-27 19:35:00|13701.6|13700.7|13703.1|13702.2|13705.1|13704.1|13698.6|13697.7|914
1611776400000|2021-01-27 19:40:00|13703.4|13701.9|13711.4|13710.5|13714.9|13714|13701.6|13700.7|953
1611776700000|2021-01-27 19:45:00|13711.3|13710.4|13704.4|13702.9|13712.6|13711.7|13701.4|13699.9|967
1611777000000|2021-01-27 19:50:00|13704.1|13703.2|13687.3|13685.8|13705.6|13704.1|13683.7|13682.5|1377
1611777300000|2021-01-27 19:55:00|13687|13686.1|13686.8|13685.9|13689.7|13688.5|13682|13680.8|1395
1611777600000|2021-01-27 20:00:00|13686.9|13686|13687|13685.5|13689.3|13687.8|13679.3|13678.1|1248
1611777900000|2021-01-27 20:05:00|13687.7|13686.2|13690.3|13688.8|13693.1|13691.7|13685.1|13684.2|1143
1611778200000|2021-01-27 20:10:00|13690.4|13688.9|13696.9|13695.4|13697.2|13696|13689|13687.6|1183
1611778500000|2021-01-27 20:15:00|13696.6|13695.7|13691|13689.5|13697|13695.8|13689.8|13688.7|996
1611778800000|2021-01-27 20:20:00|13690.7|13689.2|13679.7|13678.2|13691.7|13690.4|13677.4|13676.3|958
1611779100000|2021-01-27 20:25:00|13679.8|13678.3|13681.5|13680.6|13686.7|13685.6|13675.9|13674.6|1064
1611779400000|2021-01-27 20:30:00|13681.6|13680.7|13678|13677.1|13681.6|13680.7|13677.1|13676.1|972
1611779700000|2021-01-27 20:35:00|13677.9|13677|13679.7|13678.2|13681.8|13680.9|13675.7|13674.6|991
1611780000000|2021-01-27 20:40:00|13679.8|13678.3|13675|13674.1|13680.5|13679.3|13674.3|13672.8|918
1611780300000|2021-01-27 20:45:00|13674.8|13673.9|13685.2|13684.3|13685.8|13684.3|13673.6|13672.6|880
1611780600000|2021-01-27 20:50:00|13685.1|13684.2|13685.1|13684.2|13686.8|13685.5|13679.8|13678.5|868
1611780900000|2021-01-27 20:55:00|13685|13684.1|13682.2|13680.7|13687.6|13686.3|13679.3|13678.4|853
1611781200000|2021-01-27 21:00:00|13682.4|13681.5|13681.9|13681|13688.2|13686.7|13679.2|13678.2|800
1611781500000|2021-01-27 21:05:00|13681.7|13680.8|13678.2|13677.3|13683.3|13682.4|13677|13676|785
1611781800000|2021-01-27 21:10:00|13677.4|13676.5|13682.6|13681.1|13684.5|13683.2|13676.8|13675.6|819
1611782100000|2021-01-27 21:15:00|13682.5|13681|13689.4|13687.9|13689.8|13688.1|13680.1|13678.7|452
1611782400000|2021-01-27 21:20:00|13689.5|13688|13693.3|13691.8|13693.7|13692.4|13688.6|13687.5|395
1611782700000|2021-01-27 21:25:00|13693.4|13691.9|13694.6|13693.1|13695.5|13694|13691.3|13690.1|356
1611783000000|2021-01-27 21:30:00|13694.5|13693|13693.9|13692.4|13695.4|13694.1|13692.1|13690.9|471
1611783300000|2021-01-27 21:35:00|13694|13692.5|13694.1|13692.6|13694.6|13693.1|13691.5|13690.1|249
1611783600000|2021-01-27 21:40:00|13694.3|13692.8|13696.6|13695.1|13697.8|13696.6|13693.3|13691.8|328
1611783900000|2021-01-27 21:45:00|13696.4|13694.9|13694.8|13693.3|13696.7|13695.1|13694|13692.5|287
1611784200000|2021-01-27 21:50:00|13694.9|13693.4|13691|13689.5|13695|13693.4|13690.4|13688.3|304
1611784500000|2021-01-27 21:55:00|13692.2|13690.7|13692|13685.1|13694.2|13692.7|13689.4|13683.4|408
1611784800000|2021-01-27 22:00:00|13691.8|13683.6|13691.2|13681.2|13692.8|13687.1|13689.9|13681|34
1611785100000|2021-01-27 22:05:00|13692.7|13682.7|13694.7|13684.7|13695.4|13685.4|13687.4|13677.4|216
1611785400000|2021-01-27 22:10:00|13694.8|13684.8|13695.6|13685.6|13697.3|13687.3|13693.5|13683.5|202
1611785700000|2021-01-27 22:15:00|13695.3|13685.3|13695.3|13685.3|13696.3|13686.3|13691.8|13682.9|263
1611786000000|2021-01-27 22:20:00|13695.4|13685.4|13687.3|13677.3|13695.8|13685.8|13686|13676|244
1611786300000|2021-01-27 22:25:00|13687.4|13677.4|13687.7|13677.7|13688.7|13678.7|13685.8|13675.8|176
1611786600000|2021-01-27 22:30:00|13688.2|13678.2|13696.2|13686.2|13696.8|13686.8|13685.1|13675.1|850
1611786900000|2021-01-27 22:35:00|13696|13686|13694.4|13684.4|13698.4|13688.4|13691.4|13681.4|384
1611787200000|2021-01-27 22:40:00|13694.9|13684.9|13692.6|13682.6|13697.1|13687.1|13690.4|13680.4|240
1611787500000|2021-01-27 22:45:00|13692|13682|13687.5|13677.5|13694.6|13684.6|13687.5|13677.5|387
1611787800000|2021-01-27 22:50:00|13687.8|13677.8|13690.9|13686.6|13693.6|13687|13687.3|13677.3|441
1611788100000|2021-01-27 22:55:00|13690.8|13686.7|13697.2|13687.2|13700.6|13690.6|13689.2|13684|488
1611788400000|2021-01-27 23:00:00|13697.1|13687.1|13690.2|13688.7|13697.3|13692|13690.1|13685.9|791
1611788700000|2021-01-27 23:05:00|13690.1|13688.6|13683.1|13681.6|13690.2|13688.7|13683|13681.4|457
1611789000000|2021-01-27 23:10:00|13683|13681.5|13683.7|13682.2|13684.5|13683|13683|13681.3|300
1611789300000|2021-01-27 23:15:00|13683.8|13682.3|13677|13675.5|13684.9|13683.4|13676.8|13675.3|427
1611789600000|2021-01-27 23:20:00|13676.9|13675.4|13675.5|13674|13679.6|13678.1|13675.4|13673.9|396
1611789900000|2021-01-27 23:25:00|13675.4|13673.9|13674.9|13674|13677.6|13676.1|13674.9|13673.8|235
1611790200000|2021-01-27 23:30:00|13675|13674.1|13675.1|13673.6|13677.8|13676.5|13673.7|13672.7|374
1611790500000|2021-01-27 23:35:00|13675.2|13673.7|13668.6|13667.1|13675.2|13673.9|13666.6|13665.3|541
1611790800000|2021-01-27 23:40:00|13668.5|13667|13670.2|13668.7|13671.2|13670.3|13666.6|13665.2|436
1611791100000|2021-01-27 23:45:00|13670.3|13668.8|13669.9|13668.4|13673.3|13672.1|13668.2|13667|500
1611791400000|2021-01-27 23:50:00|13669.8|13668.3|13670.8|13669.3|13671.3|13670|13667.8|13666.7|408
1611791700000|2021-01-27 23:55:00|13670.7|13669.2|13671.6|13670.1|13671.9|13670.5|13667.7|13666.6|505
1611792000000|2021-01-28 00:00:00|13671.7|13670.2|13672.9|13671.4|13677.1|13675.5|13669|13667.5|729
1611792300000|2021-01-28 00:05:00|13673.1|13670.9|13669.5|13668|13674.8|13673.1|13667.5|13666|731
1611792600000|2021-01-28 00:10:00|13669.6|13668.1|13666.3|13664.8|13669.9|13668.4|13664.1|13662.6|602
1611792900000|2021-01-28 00:15:00|13666.4|13664.9|13667|13665.5|13668.4|13666.9|13664.3|13662.7|602
1611793200000|2021-01-28 00:20:00|13667.1|13665.6|13664.5|13663|13669.4|13667.9|13662.9|13661.6|591
1611793500000|2021-01-28 00:25:00|13664.6|13663.1|13656.8|13655.3|13667.1|13665.6|13656.6|13654.8|705
1611793800000|2021-01-28 00:30:00|13657.2|13655.7|13660.6|13659.1|13662.1|13660.6|13651.9|13650.3|686
1611794100000|2021-01-28 00:35:00|13660.5|13659|13667.1|13665.6|13667.4|13665.9|13660|13658.9|583
1611794400000|2021-01-28 00:40:00|13666.8|13665.3|13668.5|13667|13668.7|13667.3|13665.2|13663.9|540
1611794700000|2021-01-28 00:45:00|13668.6|13667.1|13662.9|13661.4|13668.7|13667.2|13662.2|13660.7|460
1611795000000|2021-01-28 00:50:00|13662.7|13661.2|13658.4|13656.9|13663.2|13661.4|13655.3|13654|756
1611795300000|2021-01-28 00:55:00|13658|13656.5|13662.4|13660.9|13664.9|13663.4|13656.7|13655.2|805
1611795600000|2021-01-28 01:00:00|13662|13660.5|13667.6|13666.1|13669.7|13668.4|13659.3|13658.2|928
1611795900000|2021-01-28 01:05:00|13667.5|13666|13666.7|13665.2|13670|13668.5|13665.9|13664.1|709
1611796200000|2021-01-28 01:10:00|13666.8|13665.3|13669.4|13667.9|13670.5|13669.2|13665.6|13664.1|561
1611796500000|2021-01-28 01:15:00|13669.6|13668.1|13671.2|13669.7|13672.6|13671.4|13668.8|13667.6|552
1611796800000|2021-01-28 01:20:00|13671.3|13669.8|13669.6|13668.7|13671.8|13670.6|13669.2|13667.7|534
1611797100000|2021-01-28 01:25:00|13669.7|13668.8|13669.7|13668.2|13670.7|13669.4|13666.8|13665.6|434
1611797400000|2021-01-28 01:30:00|13669.6|13668.1|13664.4|13662.9|13669.9|13668.4|13663.5|13662.4|564
1611797700000|2021-01-28 01:35:00|13664.5|13663|13668|13666.5|13668.6|13667.1|13663.6|13662.3|558
1611798000000|2021-01-28 01:40:00|13668.1|13666.6|13676|13674.5|13676.2|13674.7|13667.6|13665.6|615
1611798300000|2021-01-28 01:45:00|13676.1|13674.6|13681.3|13679.8|13682.2|13680.7|13673.6|13672.7|591
1611798600000|2021-01-28 01:50:00|13681.4|13679.9|13681.3|13679.8|13684.3|13682.9|13680.1|13678.3|525
1611798900000|2021-01-28 01:55:00|13681.5|13680|13678.7|13677.2|13683.5|13682.3|13678.5|13677|547
1611799200000|2021-01-28 02:00:00|13678.6|13677.1|13678.2|13676.7|13681.4|13680.2|13676.8|13675.7|724
1611799500000|2021-01-28 02:05:00|13678.1|13676.6|13677.4|13675.9|13678.5|13677.1|13676.4|13675.1|585
1611799800000|2021-01-28 02:10:00|13677.5|13676|13677.4|13676.5|13678.2|13676.7|13674.9|13673.7|591
1611800100000|2021-01-28 02:15:00|13677.5|13676.6|13677.3|13675.8|13678.5|13677.2|13676.3|13674.9|531
1611800400000|2021-01-28 02:20:00|13677.4|13675.9|13675|13673.5|13679|13677.7|13674.8|13673.5|534
1611800700000|2021-01-28 02:25:00|13674.6|13673.1|13673.4|13671.9|13674.8|13673.6|13672.5|13671.5|487
1611801000000|2021-01-28 02:30:00|13673.5|13672|13673.5|13672.6|13674.2|13672.7|13671.2|13669.9|416
1611801300000|2021-01-28 02:35:00|13673.4|13672.5|13670.5|13669|13674.8|13673.7|13670.3|13668.9|438
1611801600000|2021-01-28 02:40:00|13670.4|13668.9|13668.6|13667.7|13671.7|13670.6|13667.4|13666.1|531
1611801900000|2021-01-28 02:45:00|13668.4|13667.5|13666.5|13665|13669.7|13668.7|13664.2|13662.7|574
1611802200000|2021-01-28 02:50:00|13666.6|13665.1|13665.7|13664.8|13666.6|13665.1|13662.3|13661.4|517
1611802500000|2021-01-28 02:55:00|13665.6|13664.7|13670.7|13669.2|13671.5|13670.3|13665.5|13664.5|574
1611802800000|2021-01-28 03:00:00|13670.8|13669.3|13665.2|13663.7|13670.9|13669.4|13664.4|13662.9|529
1611803100000|2021-01-28 03:05:00|13665.3|13663.8|13663.6|13662.1|13665.4|13664.2|13662.4|13660.9|502
1611803400000|2021-01-28 03:10:00|13663.5|13662|13665|13664.1|13666.7|13665.7|13662.1|13661|577
1611803700000|2021-01-28 03:15:00|13665.1|13664.2|13669.7|13668.2|13669.9|13668.6|13665.1|13664.2|561
1611804000000|2021-01-28 03:20:00|13669.8|13668.3|13666.9|13666|13670.6|13669.6|13666.6|13665.5|561
1611804300000|2021-01-28 03:25:00|13666.8|13665.9|13666.4|13664.9|13668.5|13667.3|13664.6|13663.1|498
1611804600000|2021-01-28 03:30:00|13666.5|13665|13669.1|13667.6|13670.9|13669.6|13666|13664.5|614
1611804900000|2021-01-28 03:35:00|13669.2|13667.7|13666.3|13664.8|13670.3|13669.2|13665.7|13664.5|575
1611805200000|2021-01-28 03:40:00|13666.4|13664.9|13665.6|13664.1|13668.6|13667.1|13663.7|13662.5|509
1611805500000|2021-01-28 03:45:00|13665.5|13664|13668.1|13666.6|13669.1|13667.6|13664.1|13663.1|592
1611805800000|2021-01-28 03:50:00|13668.4|13666.9|13666.3|13664.8|13668.7|13667.5|13666|13664.5|429
1611806100000|2021-01-28 03:55:00|13666.4|13664.9|13668.6|13667.7|13668.9|13667.7|13665.3|13664|456
1611806400000|2021-01-28 04:00:00|13668.5|13667.6|13669.5|13668.6|13669.8|13668.6|13667|13665.9|418
1611806700000|2021-01-28 04:05:00|13669.4|13668.5|13668.6|13667.1|13670.9|13670|13668.3|13667|410
1611807000000|2021-01-28 04:10:00|13668.4|13666.9|13670.1|13668.6|13670.4|13668.9|13668|13666.5|335
1611807300000|2021-01-28 04:15:00|13669.8|13668.3|13668.6|13667.1|13670.4|13669|13667.9|13666.8|449
1611807600000|2021-01-28 04:20:00|13668.7|13667.2|13666.5|13665|13669|13667.5|13665.8|13664.4|367
1611807900000|2021-01-28 04:25:00|13666.1|13665.2|13668.8|13667.3|13668.9|13667.6|13664.4|13663.2|550
1611808200000|2021-01-28 04:30:00|13668.7|13667.2|13668.5|13667.6|13669.7|13668.4|13667.2|13666.2|427
1611808500000|2021-01-28 04:35:00|13668.4|13667.5|13666.8|13665.3|13668.4|13667.5|13665.4|13664.5|232
1611808800000|2021-01-28 04:40:00|13666.9|13665.4|13666.5|13665.6|13667.7|13666.6|13665.8|13664.7|194
1611809100000|2021-01-28 04:45:00|13666.6|13665.7|13668.8|13667.3|13670.5|13669.3|13666.4|13665.5|386
1611809400000|2021-01-28 04:50:00|13668.9|13667.4|13670.4|13669.5|13670.7|13669.5|13668.3|13667|487
1611809700000|2021-01-28 04:55:00|13670.3|13669.4|13671.6|13670.1|13671.7|13670.6|13669.5|13668.5|375
1611810000000|2021-01-28 05:00:00|13671.5|13670|13674.7|13673.2|13674.9|13673.7|13669.5|13668|651
1611810300000|2021-01-28 05:05:00|13674.8|13673.3|13674.5|13673|13675.7|13674.6|13674|13672.7|537
1611810600000|2021-01-28 05:10:00|13674.4|13672.9|13675.1|13674.2|13675.3|13674.3|13673.3|13672.4|457
1611810900000|2021-01-28 05:15:00|13675.2|13674.3|13673.9|13672.4|13676|13675.1|13673.5|13672.4|293
1611811200000|2021-01-28 05:20:00|13674|13672.5|13671.3|13670.4|13675.2|13673.9|13671.1|13669.9|371
1611811500000|2021-01-28 05:25:00|13671.4|13670.5|13674.6|13673.1|13675.7|13674.6|13671.3|13670.4|536
1611811800000|2021-01-28 05:30:00|13674.7|13673.2|13674.4|13673.5|13675.9|13674.6|13673.1|13672.2|545
1611812100000|2021-01-28 05:35:00|13674.3|13673.4|13676.8|13675.3|13677.2|13676|13673.2|13672.3|447
1611812400000|2021-01-28 05:40:00|13676.9|13675.4|13676.6|13675.7|13677.3|13676.1|13674.8|13673.9|537
1611812700000|2021-01-28 05:45:00|13676.7|13675.8|13674.8|13673.3|13677.1|13676.2|13674.6|13673.3|509
1611813000000|2021-01-28 05:50:00|13674.9|13673.4|13677.7|13676.8|13678.7|13677.4|13673.4|13672.5|548
1611813300000|2021-01-28 05:55:00|13677.9|13677|13680.3|13679.4|13681.3|13680.4|13677.4|13676.5|570
1611813600000|2021-01-28 06:00:00|13680.1|13679.2|13670.4|13669.5|13680.3|13679.4|13670.1|13668.9|727
1611813900000|2021-01-28 06:05:00|13670.5|13669.6|13670.1|13668.6|13673.7|13672.4|13669.2|13667.9|464
1611814200000|2021-01-28 06:10:00|13670.2|13668.7|13672.6|13671.7|13673.4|13672.5|13668.2|13667.3|511
1611814500000|2021-01-28 06:15:00|13672.7|13671.8|13670.9|13669.4|13673.9|13672.9|13670.6|13669.3|478
1611814800000|2021-01-28 06:20:00|13670.8|13669.3|13676.3|13675.4|13676.7|13675.7|13668.4|13667.5|614
1611815100000|2021-01-28 06:25:00|13676.4|13675.5|13676.7|13675.2|13677.5|13676.2|13673.9|13673|428
1611815400000|2021-01-28 06:30:00|13676.5|13675.6|13674|13673.1|13677.3|13676.1|13672.5|13671.6|525
1611815700000|2021-01-28 06:35:00|13674.1|13673.2|13671.4|13670.5|13674.6|13673.5|13671.2|13670.3|376
1611816000000|2021-01-28 06:40:00|13671.3|13670.4|13675.2|13674.3|13676.6|13675.6|13671.3|13670.4|388
1611816300000|2021-01-28 06:45:00|13675.3|13674.4|13674.8|13673.3|13677|13675.8|13674.1|13673|348
1611816600000|2021-01-28 06:50:00|13674.7|13673.2|13674.7|13673.8|13676.9|13675.9|13672.7|13671.6|409
1611816900000|2021-01-28 06:55:00|13674.8|13673.9|13678|13676.5|13678.1|13676.9|13674.5|13673.6|283
1611817200000|2021-01-28 07:00:00|13677.9|13676.4|13666.6|13665.7|13678|13676.5|13664.7|13663.5|635
1611817500000|2021-01-28 07:05:00|13666.5|13665.6|13658.8|13657.3|13668.7|13667.5|13656.3|13655.4|817
1611817800000|2021-01-28 07:10:00|13658.6|13657.7|13660.7|13659.8|13662|13661.1|13656.2|13655.1|561
1611818100000|2021-01-28 07:15:00|13660.9|13660|13658.6|13657.1|13661|13660.1|13655.6|13654.6|577
1611818400000|2021-01-28 07:20:00|13658.7|13657.2|13649.6|13648.7|13658.7|13657.2|13649.3|13648.2|631
1611818700000|2021-01-28 07:25:00|13649.5|13648.6|13648.4|13647.5|13652.9|13651.4|13646.2|13645.2|620
1611819000000|2021-01-28 07:30:00|13647.7|13646.8|13643.4|13642.5|13652.3|13651.4|13642.7|13641.8|713
1611819300000|2021-01-28 07:35:00|13643.1|13642.2|13647.2|13646.3|13647.4|13646.5|13640.1|13639.2|632
1611819600000|2021-01-28 07:40:00|13647.1|13646.2|13647.9|13647|13652.7|13651.2|13644.7|13643.8|694
1611819900000|2021-01-28 07:45:00|13647.7|13646.8|13658.1|13657.2|13659.6|13658.7|13647.5|13646.6|891
1611820200000|2021-01-28 07:50:00|13658.2|13657.3|13656.4|13655.5|13660|13658.9|13655.3|13654.4|681
1611820500000|2021-01-28 07:55:00|13656.3|13655.4|13657.6|13656.7|13660.1|13659.2|13653.5|13652.6|745
1611820800000|2021-01-28 08:00:00|13658.5|13657.6|13650.4|13649.5|13660.1|13658.8|13647.4|13646.5|1162
1611821100000|2021-01-28 08:05:00|13650.5|13649.6|13666.9|13666|13669.9|13668.6|13650.1|13649.2|1057
1611821400000|2021-01-28 08:10:00|13666.7|13665.8|13666.5|13665.6|13668.3|13667.4|13661.7|13660.8|953
1611821700000|2021-01-28 08:15:00|13666.6|13665.7|13655.6|13654.7|13666.6|13665.7|13655.4|13654.5|775
1611822000000|2021-01-28 08:20:00|13655.4|13654.5|13657.8|13656.9|13660.2|13659.3|13650.6|13649.7|855
1611822300000|2021-01-28 08:25:00|13657.7|13656.8|13645.7|13644.8|13659.4|13658.5|13643.6|13642.7|901
1611822600000|2021-01-28 08:30:00|13645.3|13644.4|13648.3|13647.4|13652.6|13651.6|13643.8|13642.9|906
1611822900000|2021-01-28 08:35:00|13648.2|13647.3|13649.3|13648.4|13653.1|13651.8|13645|13644.1|967
1611823200000|2021-01-28 08:40:00|13649.2|13648.3|13644.5|13643.6|13649.7|13648.5|13642.2|13641.3|812
1611823500000|2021-01-28 08:45:00|13644.4|13643.5|13638.5|13637.6|13645.1|13644.2|13637.9|13637|756
1611823800000|2021-01-28 08:50:00|13638.4|13637.5|13636.7|13635.8|13641.6|13640.3|13636.2|13634.9|696
1611824100000|2021-01-28 08:55:00|13636.8|13635.9|13634.4|13632.9|13637.8|13636.9|13633.5|13632.4|847
1611824400000|2021-01-28 09:00:00|13634.1|13633.2|13646.9|13646|13646.9|13646|13634.1|13633.2|877
1611824700000|2021-01-28 09:05:00|13646.8|13645.9|13645.7|13644.8|13651.6|13650.7|13642.7|13641.8|736
1611825000000|2021-01-28 09:10:00|13645.8|13644.9|13649.6|13648.7|13649.7|13648.8|13643.6|13642.7|749
1611825300000|2021-01-28 09:15:00|13649.7|13648.8|13650.8|13649.9|13655.9|13655|13649|13648.1|715
1611825600000|2021-01-28 09:20:00|13650.7|13649.8|13647.9|13647|13652.8|13651.3|13645.5|13644.6|661
1611825900000|2021-01-28 09:25:00|13648|13647.1|13643.8|13642.9|13651.2|13650.3|13643.3|13642.4|834
1611826200000|2021-01-28 09:30:00|13643.7|13642.8|13634.3|13633.4|13643.9|13643|13632.4|13631.5|802
1611826500000|2021-01-28 09:35:00|13634.2|13633.3|13631.1|13630.2|13635.3|13634.4|13630.7|13629.8|681
1611826800000|2021-01-28 09:40:00|13630.9|13630|13640.3|13639.4|13642.4|13641.5|13630.5|13629.6|864
1611827100000|2021-01-28 09:45:00|13640.4|13639.5|13645.4|13644.5|13646.8|13645.9|13637.6|13636.7|799
1611827400000|2021-01-28 09:50:00|13645.5|13644.6|13640.7|13639.8|13649.7|13648.8|13640.6|13639.5|935
1611827700000|2021-01-28 09:55:00|13640.9|13640|13650.7|13649.8|13650.7|13649.8|13640.2|13639.3|685
1611828000000|2021-01-28 10:00:00|13650.6|13649.7|13643.1|13642.2|13651.4|13650.2|13641.9|13641|724
1611828300000|2021-01-28 10:05:00|13643.2|13642.3|13645.3|13643.8|13647.3|13646.4|13641.3|13640.4|811
1611828600000|2021-01-28 10:10:00|13645.4|13643.9|13644.5|13643.6|13647.3|13646.4|13643.2|13642.1|667
1611828900000|2021-01-28 10:15:00|13644.6|13643.7|13650|13649.1|13650.1|13649.2|13642.8|13641.5|662
1611829200000|2021-01-28 10:20:00|13650.1|13649.2|13647.5|13646.6|13652.2|13651.3|13645.4|13644.5|641
1611829500000|2021-01-28 10:25:00|13647.7|13646.8|13642.4|13641.5|13649.3|13648.4|13641.4|13640.5|657
1611829800000|2021-01-28 10:30:00|13642.5|13641.6|13645.6|13644.7|13646.6|13645.7|13638.2|13637.3|666
1611830100000|2021-01-28 10:35:00|13645.7|13644.8|13649.9|13649|13650.5|13649.3|13645.3|13644.4|567
1611830400000|2021-01-28 10:40:00|13649.6|13648.7|13657|13656.1|13657.7|13656.8|13647.6|13646.5|697
1611830700000|2021-01-28 10:45:00|13656.5|13655.6|13663|13662.1|13669.7|13668.8|13656.2|13655.3|933
1611831000000|2021-01-28 10:50:00|13663.1|13662.2|13664.9|13664|13669.4|13668.5|13661.6|13660.7|820
1611831300000|2021-01-28 10:55:00|13664.8|13663.9|13668.1|13667.2|13675.3|13674.4|13664.7|13663.8|727
1611831600000|2021-01-28 11:00:00|13668.2|13667.3|13662.2|13661.3|13672.5|13671.1|13662|13661.1|805
1611831900000|2021-01-28 11:05:00|13662.3|13661.4|13668.5|13667|13668.7|13667.5|13662.3|13661.4|723
1611832200000|2021-01-28 11:10:00|13668.6|13667.1|13671.5|13670.6|13671.9|13670.9|13662.8|13661.7|714
1611832500000|2021-01-28 11:15:00|13671.4|13670.5|13669.6|13668.7|13676.7|13675.8|13668.4|13667.5|778
1611832800000|2021-01-28 11:20:00|13669.4|13668.5|13666.5|13665.6|13673.2|13672|13664.3|13663.4|786
1611833100000|2021-01-28 11:25:00|13666.3|13665.4|13669.1|13667.6|13670.3|13669.4|13666.3|13665.4|631
1611833400000|2021-01-28 11:30:00|13669.2|13667.7|13667.4|13665.9|13670.1|13669.1|13666.2|13665.3|583
1611833700000|2021-01-28 11:35:00|13667.1|13666.2|13667.3|13665.8|13668|13667.1|13664|13663.1|538
1611834000000|2021-01-28 11:40:00|13667.2|13665.7|13662.4|13661.5|13667.5|13666|13662|13661.1|679
1611834300000|2021-01-28 11:45:00|13662.5|13661.6|13665|13664.1|13666|13665.1|13661.8|13660.9|470
1611834600000|2021-01-28 11:50:00|13665.1|13664.2|13659.9|13659|13665.5|13664.3|13659.8|13658.9|603
1611834900000|2021-01-28 11:55:00|13659.8|13658.9|13648.6|13647.7|13663.2|13662.1|13648.5|13647.6|1081
1611835200000|2021-01-28 12:00:00|13648.7|13647.8|13642|13641.1|13649.4|13648.5|13638.9|13638|1074
1611835500000|2021-01-28 12:05:00|13642.1|13641.2|13647.2|13646.3|13648.7|13647.8|13641.3|13640.4|761
1611835800000|2021-01-28 12:10:00|13647.3|13646.4|13650.4|13649.5|13651.3|13650.4|13646.7|13645.8|678
1611836100000|2021-01-28 12:15:00|13650.7|13649.8|13655.5|13654|13655.8|13654.7|13649.9|13649|624
1611836400000|2021-01-28 12:20:00|13655.6|13654.1|13650.1|13649.2|13656.3|13655.4|13649.1|13648.2|703
1611836700000|2021-01-28 12:25:00|13649.9|13649|13654.4|13653.5|13658.6|13657.5|13649.1|13648.2|698
1611837000000|2021-01-28 12:30:00|13654.5|13653.6|13648.1|13647.2|13655.8|13654.9|13646.8|13645.9|673
1611837300000|2021-01-28 12:35:00|13648.2|13647.3|13643.9|13643|13650.2|13649.3|13642|13641.1|603
1611837600000|2021-01-28 12:40:00|13643.8|13642.9|13645.2|13644.3|13645.4|13644.5|13641|13640.1|562
1611837900000|2021-01-28 12:45:00|13645.3|13644.4|13649.6|13648.7|13650.2|13649.3|13643.3|13642.4|486
1611838200000|2021-01-28 12:50:00|13649.5|13648.6|13657.7|13656.8|13658.5|13657.6|13649.4|13648.5|670
1611838500000|2021-01-28 12:55:00|13657.6|13656.7|13653.7|13652.8|13659.3|13658.4|13652|13651.1|617
1611838800000|2021-01-28 13:00:00|13654|13652.5|13646.1|13645.2|13655.5|13654.6|13645.3|13644.4|657
1611839100000|2021-01-28 13:05:00|13646|13645.1|13646.9|13646|13649.1|13648.2|13642.8|13641.9|749
1611839400000|2021-01-28 13:10:00|13647|13646.1|13646.6|13645.1|13650|13649.1|13640.4|13639.5|785
1611839700000|2021-01-28 13:15:00|13646.4|13645.5|13652.3|13651.4|13652.5|13651.6|13643|13642.1|802
1611840000000|2021-01-28 13:20:00|13652.2|13651.3|13646.1|13645.2|13652.3|13651.4|13644|13643.1|523
1611840300000|2021-01-28 13:25:00|13646.2|13645.3|13647.7|13642.3|13649.2|13646.6|13644.7|13641.8|647
1611840600000|2021-01-28 13:30:00|13648.2|13642.7|13650|13649.1|13650|13649.1|13640.9|13640|883
1611840900000|2021-01-28 13:35:00|13649.8|13648.9|13651.8|13650.3|13655.8|13654.9|13645.8|13644.9|868
1611841200000|2021-01-28 13:40:00|13651.9|13650.4|13652.6|13651.7|13654.4|13653.1|13647.7|13646.8|977
1611841500000|2021-01-28 13:45:00|13652.4|13651.5|13661|13660.1|13661.5|13660.4|13649.8|13648.9|998
1611841800000|2021-01-28 13:50:00|13660.9|13660|13670.8|13669.9|13673.1|13672.2|13660.5|13659.4|1148
1611842100000|2021-01-28 13:55:00|13670.3|13669.4|13682.8|13681.9|13684.9|13684|13670|13669.1|1026
1611842400000|2021-01-28 14:00:00|13682.9|13682|13690.6|13689.7|13695.2|13694.3|13681.9|13681|1375
1611842700000|2021-01-28 14:05:00|13690.7|13689.8|13692.6|13691.1|13695.4|13694.3|13683.9|13682.6|1081
1611843000000|2021-01-28 14:10:00|13692.5|13691.6|13686.9|13686|13695.4|13693.9|13685.6|13684.7|900
1611843300000|2021-01-28 14:15:00|13686.7|13685.8|13688.6|13687.1|13691.8|13690.9|13685.5|13684.5|620
1611843600000|2021-01-28 14:20:00|13688.4|13687.5|13685.6|13684.7|13690.9|13690|13683.7|13682.8|557
1611843900000|2021-01-28 14:25:00|13685.7|13684.8|13691.1|13690.2|13694.3|13693.3|13684.8|13683.9|578
1611844200000|2021-01-28 14:30:00|13691.4|13689.9|13698.7|13697.8|13705.3|13704.3|13684.3|13682.8|785
1611844500000|2021-01-28 14:35:00|13698.6|13697.7|13702.9|13702|13710.6|13709.7|13698.6|13697.7|736
1611844800000|2021-01-28 14:40:00|13702.7|13701.8|13708.8|13707.9|13711.6|13710.7|13702.1|13701.1|781
1611845100000|2021-01-28 14:45:00|13708.7|13707.8|13705.5|13704.6|13711|13710.1|13700.5|13699.6|736
1611845400000|2021-01-28 14:50:00|13705.6|13704.7|13715.8|13714.9|13718.8|13717.9|13705.6|13704.4|784
1611845700000|2021-01-28 14:55:00|13715.5|13714.6|13709.4|13707.9|13717.2|13716.3|13706.5|13705.6|803
1611846000000|2021-01-28 15:00:00|13709.3|13707.8|13709.8|13708.9|13716.6|13715.7|13707.7|13706.8|787
1611846300000|2021-01-28 15:05:00|13709.5|13708.6|13715.2|13714.3|13719|13718.1|13709.5|13708.6|780
1611846600000|2021-01-28 15:10:00|13715.3|13714.4|13724.4|13723.5|13724.8|13723.9|13715.3|13714.4|1062
1611846900000|2021-01-28 15:15:00|13724.5|13723.6|13727.9|13727|13728.1|13727.2|13723.5|13722.6|1062
1611847200000|2021-01-28 15:20:00|13728|13727.1|13723.7|13722.8|13728.4|13727.5|13722.8|13721.9|974
1611847500000|2021-01-28 15:25:00|13723.6|13722.7|13722.9|13721.4|13728.8|13727.9|13722.7|13721.2|889
1611847800000|2021-01-28 15:30:00|13722.7|13721.8|13725.5|13724.6|13728.7|13727.8|13722.5|13721.4|853
1611848100000|2021-01-28 15:35:00|13725.4|13724.5|13726.3|13724.8|13729.5|13728.6|13725.4|13724.4|719
1611848400000|2021-01-28 15:40:00|13726.4|13724.9|13726.2|13725.3|13729.6|13728.6|13721.6|13720.7|854
1611848700000|2021-01-28 15:45:00|13726.1|13725.2|13733.1|13731.6|13734.2|13733.2|13725.6|13724.7|842
1611849000000|2021-01-28 15:50:00|13732.8|13731.3|13728.5|13727.6|13733.2|13732.3|13724|13723.1|875
1611849300000|2021-01-28 15:55:00|13728.6|13727.7|13720.1|13719.2|13730.5|13729.6|13718.7|13717.8|992
1611849600000|2021-01-28 16:00:00|13720.2|13719.3|13721.6|13720.7|13727.7|13726.8|13718.7|13717.8|1060
1611849900000|2021-01-28 16:05:00|13721.5|13720.6|13721.4|13720.5|13725|13724.1|13717.7|13716.8|899
1611850200000|2021-01-28 16:10:00|13721.2|13720.3|13725.4|13724.5|13725.6|13724.7|13717|13716.1|727
1611850500000|2021-01-28 16:15:00|13725.7|13724.8|13725.8|13724.9|13729.8|13728.9|13724.7|13723.8|590
1611850800000|2021-01-28 16:20:00|13725.9|13725|13727.3|13726.4|13730.4|13729.5|13725|13724.1|597
1611851100000|2021-01-28 16:25:00|13727.2|13726.3|13724.7|13723.8|13730|13729.1|13722.7|13721.8|620
1611851400000|2021-01-28 16:30:00|13724.5|13723.6|13723.7|13722.8|13728.2|13727.3|13721.2|13720.3|838
1611851700000|2021-01-28 16:35:00|13723.6|13722.7|13721.9|13721|13727.7|13726.8|13718.8|13717.9|749
1611852000000|2021-01-28 16:40:00|13721.8|13720.9|13714.8|13713.9|13724.8|13723.9|13713.6|13712.7|812
1611852300000|2021-01-28 16:45:00|13714.9|13714|13716.7|13715.8|13717.2|13716.1|13711.8|13710.8|653
1611852600000|2021-01-28 16:50:00|13716.9|13716|13719.3|13718.4|13719.5|13718.6|13713.6|13712.2|647
1611852900000|2021-01-28 16:55:00|13719.2|13718.3|13726.4|13725.5|13727|13726.1|13718.7|13717.8|699
1611853200000|2021-01-28 17:00:00|13726.7|13725.8|13722.9|13722|13729.6|13728.7|13719.2|13718.3|831
1611853500000|2021-01-28 17:05:00|13722.8|13721.9|13723.3|13722.4|13726.9|13726|13720.8|13719.9|715
1611853800000|2021-01-28 17:10:00|13723.2|13722.3|13723.2|13722.3|13725.2|13724.3|13721.1|13720.2|561
1611854100000|2021-01-28 17:15:00|13723|13722.1|13724.8|13723.9|13727|13726.1|13721.4|13720.5|696
1611854400000|2021-01-28 17:20:00|13724.9|13724|13728.9|13728|13729|13728.1|13723.9|13723|519
1611854700000|2021-01-28 17:25:00|13728.8|13727.9|13726.8|13725.9|13728.9|13728|13724.8|13723.9|614
1611855000000|2021-01-28 17:30:00|13726.6|13725.7|13726.7|13725.8|13729.8|13728.9|13725.8|13724.9|597
1611855300000|2021-01-28 17:35:00|13726.8|13725.9|13726.6|13725.7|13728.7|13727.8|13725.8|13724.9|440
1611855600000|2021-01-28 17:40:00|13726.5|13725.6|13727.8|13726.9|13728.1|13727.2|13722.7|13721.8|447
1611855900000|2021-01-28 17:45:00|13727.1|13726.2|13729.6|13728.7|13730|13729.1|13726.6|13725.7|532
1611856200000|2021-01-28 17:50:00|13729.5|13728.6|13726|13725.1|13730|13729.1|13725.2|13724.3|500
1611856500000|2021-01-28 17:55:00|13726.1|13725.2|13726.5|13725.6|13728.4|13727.5|13725.1|13724.2|637
1611856800000|2021-01-28 18:00:00|13726.7|13725.8|13732.8|13731.9|13734.3|13733.4|13725.4|13724.3|561
1611857100000|2021-01-28 18:05:00|13732.6|13731.7|13727.7|13726.8|13732.6|13731.7|13727.1|13725.6|522
1611857400000|2021-01-28 18:10:00|13727.5|13726.6|13731.1|13730.2|13731.2|13730.3|13726.5|13725.4|543
1611857700000|2021-01-28 18:15:00|13731|13730.1|13733|13732.1|13733.8|13732.9|13728.7|13727.8|417
1611858000000|2021-01-28 18:20:00|13732.9|13732|13737.8|13736.9|13737.8|13736.9|13732|13731.1|490
1611858300000|2021-01-28 18:25:00|13737.9|13737|13736.7|13735.8|13737.9|13737|13734.7|13733.8|556
1611858600000|2021-01-28 18:30:00|13736.8|13735.9|13736.9|13736|13738.7|13737.8|13735.8|13734.9|455
1611858900000|2021-01-28 18:35:00|13737|13736.1|13740.6|13739.7|13742.5|13741.6|13737|13736.1|607
1611859200000|2021-01-28 18:40:00|13740.7|13739.8|13738.6|13737.7|13743.4|13742.5|13738.4|13737.5|567
1611859500000|2021-01-28 18:45:00|13738.9|13738|13739.1|13738.2|13742.1|13741.2|13736.3|13735.4|474
1611859800000|2021-01-28 18:50:00|13739|13738.1|13737.6|13736.7|13740.9|13739.8|13734.8|13733.9|580
1611860100000|2021-01-28 18:55:00|13737.7|13736.8|13737.6|13736.7|13738.7|13737.8|13735.4|13734.5|373
1611860400000|2021-01-28 19:00:00|13737.7|13736.8|13741.1|13740.2|13742.5|13741.6|13736.1|13735.2|553
1611860700000|2021-01-28 19:05:00|13741.3|13740.4|13743.3|13742.4|13743.4|13742.5|13740.8|13739.9|338
1611861000000|2021-01-28 19:10:00|13743.6|13742.7|13741.4|13740.5|13743.6|13742.7|13739.8|13738.9|527
1611861300000|2021-01-28 19:15:00|13741.6|13740.7|13742.6|13741.7|13743.7|13742.8|13740.6|13739.7|500
1611861600000|2021-01-28 19:20:00|13742.1|13741.2|13741.3|13740.4|13742.2|13741.2|13739.6|13738.7|546
1611861900000|2021-01-28 19:25:00|13741.2|13740.3|13742.7|13741.8|13745.1|13744.2|13741.2|13740.3|426
1611862200000|2021-01-28 19:30:00|13742.6|13741.7|13741.8|13740.9|13743.9|13743|13740.6|13739.6|397
1611862500000|2021-01-28 19:35:00|13741.7|13740.8|13742.8|13741.9|13743.6|13742.4|13740.2|13739.3|492
1611862800000|2021-01-28 19:40:00|13742.9|13742|13741.4|13740.5|13743.8|13742.9|13740.6|13739.7|601
1611863100000|2021-01-28 19:45:00|13741.5|13740.6|13744.9|13744|13745.3|13744.4|13741.5|13740.6|506
1611863400000|2021-01-28 19:50:00|13744.8|13743.9|13741.4|13740.5|13746.5|13745.6|13739.4|13738.5|610
1611863700000|2021-01-28 19:55:00|13741.5|13740.6|13741.5|13740.6|13743.4|13742.5|13738|13737.1|516
1611864000000|2021-01-28 20:00:00|13741.4|13740.5|13740.3|13739.4|13743.4|13742.5|13739.4|13738.5|573
1611864300000|2021-01-28 20:05:00|13740.2|13739.3|13743.3|13741.8|13743.6|13742.5|13740.1|13739.2|524
1611864600000|2021-01-28 20:10:00|13743.2|13741.7|13745.5|13744.6|13746.2|13745.3|13742.2|13741.3|540
1611864900000|2021-01-28 20:15:00|13745.6|13744.7|13739.7|13738.8|13745.7|13744.8|13738.9|13737.8|654
1611865200000|2021-01-28 20:20:00|13739.6|13738.7|13739.9|13739|13740.6|13739.5|13738.2|13737.2|571
1611865500000|2021-01-28 20:25:00|13739.6|13738.7|13739.6|13738.7|13742.5|13741.6|13739|13737.8|565
1611865800000|2021-01-28 20:30:00|13739.7|13738.8|13736.8|13735.9|13740.3|13739.4|13736|13735.1|577
1611866100000|2021-01-28 20:35:00|13736.9|13736|13739.8|13738.9|13740.8|13739.7|13736.5|13735.6|482
1611866400000|2021-01-28 20:40:00|13739.6|13738.7|13739.8|13738.9|13740.5|13739.6|13738.4|13737.5|482
1611866700000|2021-01-28 20:45:00|13739.7|13738.8|13736.7|13735.8|13740.6|13739.7|13736.2|13735.3|539
1611867000000|2021-01-28 20:50:00|13736.6|13735.7|13735.2|13734.3|13737.5|13736.6|13734.6|13733.7|423
1611867300000|2021-01-28 20:55:00|13735.1|13734.2|13732.9|13732|13735.9|13735|13731.9|13730.8|569
1611867600000|2021-01-28 21:00:00|13732.5|13731.6|13731.4|13729.9|13733.3|13732.3|13730.1|13729.2|391
1611867900000|2021-01-28 21:05:00|13731.3|13730.5|13730.4|13729.5|13732.5|13731.4|13729.5|13728.2|288
1611868200000|2021-01-28 21:10:00|13730.3|13729.4|13728.6|13727.1|13731.2|13730.3|13727.7|13726.8|347
1611868500000|2021-01-28 21:15:00|13728.5|13727.6|13731.2|13729.7|13731.7|13730.6|13728.5|13727.6|201
1611868800000|2021-01-28 21:20:00|13731.1|13729.6|13728.9|13728|13731.3|13730.1|13728.6|13727.7|159
1611869100000|2021-01-28 21:25:00|13729|13728.1|13730.2|13728.7|13730.2|13729.1|13728.7|13727.8|223
1611869400000|2021-01-28 21:30:00|13730.1|13728.6|13728.6|13727.7|13730.3|13729.1|13727.6|13726.4|212
1611869700000|2021-01-28 21:35:00|13728.7|13727.8|13727|13725.5|13729.1|13727.8|13726|13725.1|350
1611870000000|2021-01-28 21:40:00|13727.1|13725.6|13725.6|13724.1|13727.4|13726.1|13723|13721.5|393
1611870300000|2021-01-28 21:45:00|13725.5|13724|13727.4|13725.9|13727.6|13726.1|13724.8|13723.3|346
1611870600000|2021-01-28 21:50:00|13727.5|13726|13725.2|13723.7|13727.5|13726|13724.1|13722.3|503
1611870900000|2021-01-28 21:55:00|13725|13723.5|13726.8|13717.5|13733.8|13726.3|13724.4|13717.5|1786
1611871200000|2021-01-28 22:00:00|13726.9|13716.9|13727.2|13717.2|13728|13718|13725.4|13715.4|49
1611871500000|2021-01-28 22:05:00|13726|13716|13722.6|13715.9|13729.7|13719.7|13719.5|13711.6|415
1611871800000|2021-01-28 22:10:00|13723.9|13716|13732.5|13725.1|13736.3|13726.3|13723.9|13715.2|541
1611872100000|2021-01-28 22:15:00|13733.1|13724.9|13735.2|13727.3|13738|13729.8|13731.7|13722.7|381
1611872400000|2021-01-28 22:20:00|13734.9|13727.4|13735.6|13728.7|13737.4|13728.7|13732.8|13724.9|328
1611872700000|2021-01-28 22:25:00|13735.5|13728.6|13730.7|13721.9|13740.9|13730.9|13729.4|13720.4|489
1611873000000|2021-01-28 22:30:00|13731|13722|13728.7|13723.1|13732.3|13726|13728.4|13721.4|582
1611873300000|2021-01-28 22:35:00|13728.9|13723.2|13733.7|13724.2|13735.5|13725.7|13727.2|13722|380
1611873600000|2021-01-28 22:40:00|13733.8|13724.4|13733.9|13726.3|13736|13729.4|13730.9|13722.7|341
1611873900000|2021-01-28 22:45:00|13734.3|13726.1|13732.3|13725|13735.5|13728.7|13730.9|13723.4|412
1611874200000|2021-01-28 22:50:00|13732.1|13725.3|13732|13725.8|13733.3|13729.8|13731.1|13723.4|402
1611874500000|2021-01-28 22:55:00|13732.4|13725.6|13733.1|13723.1|13733.2|13725.9|13729.9|13720.5|364
1611874800000|2021-01-28 23:00:00|13733|13723.4|13729.6|13725|13733.9|13726.7|13729.1|13722.5|1056
1611875100000|2021-01-28 23:05:00|13730.1|13725.2|13728.8|13724.5|13730.9|13725.6|13727.1|13723|792
1611875400000|2021-01-28 23:10:00|13729.1|13724.4|13728.6|13725.2|13730.1|13726.5|13727.6|13724.3|488
1611875700000|2021-01-28 23:15:00|13728.7|13725.1|13729.4|13726.3|13730|13727.6|13728.2|13725.1|300
1611876000000|2021-01-28 23:20:00|13729.9|13726.4|13728.5|13727|13730.3|13727.9|13728.2|13725.9|309
1611876300000|2021-01-28 23:25:00|13728.8|13726.7|13730.8|13727.3|13731.5|13728.4|13728.3|13726.4|294
1611876600000|2021-01-28 23:30:00|13731.3|13726.4|13730.4|13728.9|13731.9|13729.2|13729.6|13726.4|344
1611876900000|2021-01-28 23:35:00|13730.3|13728.8|13729.7|13728.2|13731.2|13729.2|13729.2|13727.3|240
1611877200000|2021-01-28 23:40:00|13729.6|13728.1|13728.9|13727.4|13730.7|13728.4|13728.6|13727.1|224
1611877500000|2021-01-28 23:45:00|13728.7|13727.2|13729.9|13728.4|13730.3|13728.7|13728|13726.5|235
1611877800000|2021-01-28 23:50:00|13730|13728.5|13725.4|13723.9|13730.4|13728.6|13725.2|13723.7|275
1611878100000|2021-01-28 23:55:00|13725.3|13723.8|13725.5|13724|13726|13724.5|13723.4|13721.9|292
1611878400000|2021-01-29 00:00:00|13725.4|13723.9|13726.2|13724.7|13727.5|13725.8|13724.8|13723.3|426
1611878700000|2021-01-29 00:05:00|13726.1|13724.6|13724|13723.1|13726.9|13725.4|13722.8|13721.4|375
1611879000000|2021-01-29 00:10:00|13724.1|13723.2|13724|13722.5|13725.6|13724.1|13723.1|13721.9|469
1611879300000|2021-01-29 00:15:00|13724.1|13722.6|13724|13722.5|13725.4|13723.9|13722|13720.5|403
1611879600000|2021-01-29 00:20:00|13724.2|13722.7|13718.1|13716.6|13725.2|13723.7|13717.4|13715.9|553
1611879900000|2021-01-29 00:25:00|13718.2|13716.7|13718.3|13716.8|13720.4|13719|13718|13716.6|321
1611880200000|2021-01-29 00:30:00|13718.6|13717.1|13715.8|13714.3|13718.9|13717.2|13712.3|13711|585
1611880500000|2021-01-29 00:35:00|13715.7|13714.2|13712.2|13710.7|13715.8|13714.6|13710.9|13709.7|593
1611880800000|2021-01-29 00:40:00|13712.3|13710.8|13716.1|13715.2|13716.3|13715.3|13711.9|13710.4|520
1611881100000|2021-01-29 00:45:00|13716|13715.1|13713.3|13711.8|13716.4|13715.4|13710.5|13709.4|515
1611881400000|2021-01-29 00:50:00|13713.4|13711.9|13709.6|13708.1|13713.5|13712|13707.5|13706.4|620
1611881700000|2021-01-29 00:55:00|13709.7|13708.2|13712|13710.5|13714.1|13713.2|13709.7|13708.2|515
1611882000000|2021-01-29 01:00:00|13712.1|13710.6|13713.9|13713|13715.3|13714.1|13710.8|13709.4|572
1611882300000|2021-01-29 01:05:00|13714|13713.1|13714.2|13712.7|13715.9|13714.4|13712.2|13711.3|526
1611882600000|2021-01-29 01:10:00|13714.1|13712.6|13718.6|13717.7|13718.6|13717.7|13713.9|13712.6|418
1611882900000|2021-01-29 01:15:00|13718.5|13717.6|13721|13719.5|13721.2|13720.2|13715.9|13715|534
1611883200000|2021-01-29 01:20:00|13720.9|13719.4|13720.9|13719.4|13723|13721.8|13720|13718.8|438
1611883500000|2021-01-29 01:25:00|13720.8|13719.3|13720.1|13719.2|13721|13719.7|13716.5|13715.3|486
1611883800000|2021-01-29 01:30:00|13720.2|13719.3|13721.4|13720.5|13728.2|13727.1|13720.1|13718.8|629
1611884100000|2021-01-29 01:35:00|13721.5|13720.6|13717.9|13716.4|13722.7|13721.8|13717.6|13716.3|301
1611884400000|2021-01-29 01:40:00|13717.8|13716.3|13719.5|13718.6|13721.2|13719.7|13717|13715.5|447
1611884700000|2021-01-29 01:45:00|13719.7|13718.8|13716.9|13715.4|13722.7|13721.4|13716.1|13714.6|573
1611885000000|2021-01-29 01:50:00|13716.8|13715.3|13715.3|13714.4|13719.8|13718.6|13715|13713.7|644
1611885300000|2021-01-29 01:55:00|13715.2|13714.3|13715.5|13714|13717.5|13716.2|13714.8|13713.5|531
1611885600000|2021-01-29 02:00:00|13715.6|13714.1|13714.9|13714|13717.8|13716.7|13714.8|13713.5|485
1611885900000|2021-01-29 02:05:00|13715.2|13713.7|13714.7|13713.2|13717.2|13716.1|13713.8|13712.6|412
1611886200000|2021-01-29 02:10:00|13714.6|13713.1|13718|13716.5|13718.2|13717.1|13713.9|13712.5|424
1611886500000|2021-01-29 02:15:00|13717.9|13716.4|13716.1|13714.6|13718.3|13717.2|13714.6|13713.4|438
1611886800000|2021-01-29 02:20:00|13715.8|13714.9|13712.7|13711.8|13717.9|13716.5|13712.5|13711.2|434
1611887100000|2021-01-29 02:25:00|13712.6|13711.7|13712.2|13710.7|13713.1|13711.9|13709.3|13708.1|562
1611887400000|2021-01-29 02:30:00|13712|13710.5|13710.2|13709.3|13712.9|13711.5|13709.6|13708.5|496
1611887700000|2021-01-29 02:35:00|13710.3|13709.4|13708.2|13706.7|13711.4|13710.3|13707.3|13706.4|487
1611888000000|2021-01-29 02:40:00|13708.1|13706.6|13714.3|13712.8|13714.4|13712.9|13707.4|13705.9|512
1611888300000|2021-01-29 02:45:00|13714.2|13712.7|13716.1|13714.6|13716.4|13715.4|13712.4|13711.4|494
1611888600000|2021-01-29 02:50:00|13715.4|13714.5|13716.8|13715.9|13718.1|13717|13715.4|13714|326
1611888900000|2021-01-29 02:55:00|13716.9|13716|13714.3|13712.8|13717|13716.1|13712.9|13711.6|415
1611889200000|2021-01-29 03:00:00|13714.2|13712.7|13708.9|13708|13714.8|13713.6|13708.3|13707.4|517
1611889500000|2021-01-29 03:05:00|13709.2|13707.7|13714.9|13713.4|13715.5|13714.3|13708.8|13707.7|658
1611889800000|2021-01-29 03:10:00|13715|13713.5|13712|13711.1|13716.3|13715.2|13711.7|13710.6|471
1611890100000|2021-01-29 03:15:00|13711.9|13711|13714.1|13712.6|13715.8|13714.9|13711.5|13710.3|493
1611890400000|2021-01-29 03:20:00|13714.2|13712.7|13711.8|13710.3|13716.7|13715.5|13710.2|13708.9|572
1611890700000|2021-01-29 03:25:00|13711.9|13710.4|13712.2|13710.1|13712.9|13712|13710.3|13709.2|429
1611891000000|2021-01-29 03:30:00|13711.8|13710.3|13708|13707.1|13712.1|13711|13707.9|13706.8|483
1611891300000|2021-01-29 03:35:00|13708.1|13707.2|13706.5|13705.6|13710.6|13709.7|13705.7|13704.7|447
1611891600000|2021-01-29 03:40:00|13706.7|13705.8|13711|13709.5|13711.3|13709.8|13703.8|13702.8|522
1611891900000|2021-01-29 03:45:00|13710.9|13709.4|13707.2|13705.7|13711.4|13709.9|13704.8|13703.4|744
1611892200000|2021-01-29 03:50:00|13707.1|13705.6|13708.2|13707.3|13709.9|13708.4|13705.9|13704.8|398
1611892500000|2021-01-29 03:55:00|13708.5|13707|13705.3|13703.8|13708.5|13707|13704.8|13703.6|342
1611892800000|2021-01-29 04:00:00|13705.2|13703.7|13702.8|13701.9|13705.7|13704.2|13700.9|13699.9|597
1611893100000|2021-01-29 04:05:00|13702.7|13701.8|13701.3|13699.8|13704.5|13703.6|13700.8|13699.6|413
1611893400000|2021-01-29 04:10:00|13700.9|13700|13696.6|13695.7|13702.5|13701.3|13696.2|13694.9|444
1611893700000|2021-01-29 04:15:00|13696.7|13695.8|13698.3|13697.4|13700.5|13699.4|13696.7|13695.8|546
1611894000000|2021-01-29 04:20:00|13698.4|13697.5|13703.3|13702.4|13703.4|13702.5|13698.4|13697.5|675
1611894300000|2021-01-29 04:25:00|13703.2|13702.3|13702.4|13701.5|13703.6|13702.6|13700.9|13699.7|493
1611894600000|2021-01-29 04:30:00|13702.3|13701.4|13704.4|13703.5|13705.4|13704.5|13701.7|13700.4|545
1611894900000|2021-01-29 04:35:00|13704.5|13703.6|13704.4|13702.9|13705.4|13704.5|13703.6|13702.3|381
1611895200000|2021-01-29 04:40:00|13704.1|13702.6|13703.2|13702.3|13705.2|13704.1|13702.8|13701.8|483
1611895500000|2021-01-29 04:45:00|13703.3|13702.4|13708.3|13706.8|13709.1|13707.9|13703|13702.1|493
1611895800000|2021-01-29 04:50:00|13708.2|13706.7|13708.2|13706.7|13709.1|13708.2|13706.5|13705.4|635
1611896100000|2021-01-29 04:55:00|13707.9|13707|13709.2|13707.7|13710.4|13709.5|13707.4|13706.4|567
1611896400000|2021-01-29 05:00:00|13708.8|13707.3|13705.1|13703.6|13709.6|13708.1|13704|13702.9|812
1611896700000|2021-01-29 05:05:00|13705.2|13703.7|13704.1|13703.2|13706.2|13705.2|13703.8|13702.9|497
1611897000000|2021-01-29 05:10:00|13704|13703.1|13707.1|13706.2|13707.2|13706.3|13703.7|13702.8|642
1611897300000|2021-01-29 05:15:00|13707.2|13706.3|13706.7|13705.2|13707.2|13706.3|13704.9|13704|505
1611897600000|2021-01-29 05:20:00|13706.8|13705.3|13705.8|13704.9|13707.4|13706.2|13705.4|13704.5|438
1611897900000|2021-01-29 05:25:00|13705.7|13704.8|13705.9|13704.4|13707.4|13706.5|13704.9|13703.7|498
1611898200000|2021-01-29 05:30:00|13705.8|13704.3|13702.9|13702|13706.5|13705.3|13701.7|13700.5|459
1611898500000|2021-01-29 05:35:00|13703|13702.1|13702.1|13700.6|13704.1|13702.9|13700.7|13699.5|488
1611898800000|2021-01-29 05:40:00|13702|13700.5|13702.9|13702|13703.4|13702|13699.9|13698.5|434
1611899100000|2021-01-29 05:45:00|13703|13702.1|13703.7|13702.2|13704.2|13703.3|13702|13701|423
1611899400000|2021-01-29 05:50:00|13703.6|13702.1|13704.9|13704|13706.1|13705.2|13702.9|13701.5|410
1611899700000|2021-01-29 05:55:00|13704.8|13703.9|13704.2|13703.3|13706.9|13706|13704.1|13703.1|444
1611900000000|2021-01-29 06:00:00|13704.6|13703.1|13702.7|13701.8|13705.2|13704.3|13701.6|13700.6|591
1611900300000|2021-01-29 06:05:00|13702.8|13701.9|13703.3|13701.8|13704.5|13703.4|13702|13701.1|478
1611900600000|2021-01-29 06:10:00|13703.4|13701.9|13701.4|13699.9|13705.2|13704.3|13700.4|13699.4|571
1611900900000|2021-01-29 06:15:00|13701.5|13700|13703.9|13702.4|13704.2|13703.3|13700.9|13699.7|430
1611901200000|2021-01-29 06:20:00|13703.8|13702.3|13704.6|13703.7|13706.3|13705.4|13703.7|13702.2|423
1611901500000|2021-01-29 06:25:00|13704.7|13703.8|13709.1|13708.2|13709.9|13708.8|13704.6|13703.7|425
1611901800000|2021-01-29 06:30:00|13709.2|13708.3|13711.2|13710.3|13712.4|13711.5|13708.1|13706.9|490
1611902100000|2021-01-29 06:35:00|13711.1|13710.2|13712.6|13711.1|13713.2|13712.3|13709|13707.8|507
1611902400000|2021-01-29 06:40:00|13712.4|13710.9|13712.4|13711.5|13713.1|13712.2|13711|13709.6|442
1611902700000|2021-01-29 06:45:00|13712.5|13711.6|13714.3|13712.8|13715.3|13714.3|13711.8|13710.7|484
1611903000000|2021-01-29 06:50:00|13714.4|13712.9|13714.2|13713.3|13716.9|13715.8|13713.2|13711.9|497
1611903300000|2021-01-29 06:55:00|13714.5|13713|13714.6|13713.1|13716|13715.1|13712.9|13711.8|449
1611903600000|2021-01-29 07:00:00|13714.7|13713.2|13717.6|13716.7|13718.4|13717.5|13713.3|13711.8|540
1611903900000|2021-01-29 07:05:00|13717.5|13716.6|13712.3|13711.4|13719.7|13718.8|13712.1|13711.2|502
1611904200000|2021-01-29 07:10:00|13712.5|13711.6|13714.3|13712.8|13716.4|13715.5|13712.3|13711.4|579
1611904500000|2021-01-29 07:15:00|13714.1|13712.6|13711.4|13710.5|13717.9|13717|13711.3|13710.2|569
1611904800000|2021-01-29 07:20:00|13711.6|13710.1|13704.9|13704|13712.8|13711.9|13704.7|13703.8|428
1611905100000|2021-01-29 07:25:00|13704.8|13703.9|13705.3|13704.4|13708.6|13707.7|13702.8|13701.9|480
1611905400000|2021-01-29 07:30:00|13705.4|13703.9|13696.3|13695.4|13707|13706.1|13696.2|13695.3|713
1611905700000|2021-01-29 07:35:00|13696.2|13695.3|13697.2|13696.3|13704.4|13703.5|13693.1|13692|890
1611906000000|2021-01-29 07:40:00|13697.1|13696.2|13695.8|13694.9|13701.5|13700.6|13695.4|13694.5|573
1611906300000|2021-01-29 07:45:00|13695.9|13695|13698.3|13697.4|13700.5|13699.6|13695.1|13694.2|551
1611906600000|2021-01-29 07:50:00|13698.2|13697.3|13699.2|13698.3|13706|13705.1|13697.8|13696.7|685
1611906900000|2021-01-29 07:55:00|13699.1|13698.2|13699.7|13698.2|13699.8|13698.9|13695.4|13694.5|546
1611907200000|2021-01-29 08:00:00|13699.4|13698.5|13687.1|13686.2|13701.9|13701|13682.8|13681.6|707
1611907500000|2021-01-29 08:05:00|13687.2|13686.3|13679.1|13677.6|13690.3|13689.4|13679.1|13677.6|809
1611907800000|2021-01-29 08:10:00|13678.6|13677.7|13682.3|13681.4|13687.1|13686.2|13672.4|13671|798
1611908100000|2021-01-29 08:15:00|13682|13681.1|13676.5|13675.6|13684.2|13683.3|13676.3|13675|688
1611908400000|2021-01-29 08:20:00|13676.7|13675.8|13682.2|13681.3|13688|13687.1|13675.8|13674.9|680
1611908700000|2021-01-29 08:25:00|13682.7|13681.8|13676.1|13675.2|13682.7|13681.8|13675.7|13674.7|594
1611909000000|2021-01-29 08:30:00|13676.2|13675.3|13679.5|13678.6|13682.3|13681.2|13672.8|13671.9|617
1611909300000|2021-01-29 08:35:00|13679.6|13678.7|13686.5|13685.6|13687.4|13686.5|13677.1|13676.2|602
1611909600000|2021-01-29 08:40:00|13686.4|13685.5|13695.4|13694.5|13696.2|13694.7|13686.2|13685.3|658
1611909900000|2021-01-29 08:45:00|13695.2|13694.3|13692.7|13691.2|13697.1|13696.1|13692.3|13690.8|629
1611910200000|2021-01-29 08:50:00|13692.6|13691.1|13687.5|13686|13693.3|13691.9|13681.7|13680.3|465
1611910500000|2021-01-29 08:55:00|13687.4|13685.9|13690.8|13689.3|13696.7|13695.6|13686.8|13685.7|606
1611910800000|2021-01-29 09:00:00|13691|13689.5|13687.1|13686.2|13692.6|13691.4|13687.1|13685.9|551
1611911100000|2021-01-29 09:05:00|13686.8|13685.9|13691.1|13689.6|13693.6|13692.3|13685|13683.8|615
1611911400000|2021-01-29 09:10:00|13690.6|13689.1|13682.2|13681.3|13691.2|13689.7|13682.1|13680.9|528
1611911700000|2021-01-29 09:15:00|13682|13681.1|13678.8|13677.3|13684.3|13683.1|13677.9|13676.4|637
1611912000000|2021-01-29 09:20:00|13678.4|13676.9|13679|13678.1|13680.4|13679.5|13675.7|13674.5|596
1611912300000|2021-01-29 09:25:00|13679.1|13678.2|13680.1|13678.6|13682|13681.1|13675.5|13674.6|596
1611912600000|2021-01-29 09:30:00|13680|13678.5|13678.2|13677.3|13681.8|13680.6|13672.6|13671.3|658
1611912900000|2021-01-29 09:35:00|13678.4|13677.5|13672.1|13670.6|13684.9|13683.4|13671.1|13669.9|668
1611913200000|2021-01-29 09:40:00|13671.9|13670.4|13669.5|13668.6|13672.3|13670.8|13662.5|13661.1|672
1611913500000|2021-01-29 09:45:00|13669.4|13668.5|13663.8|13662.3|13669.4|13668.5|13657.9|13657|711
1611913800000|2021-01-29 09:50:00|13664|13662.5|13667.2|13666.3|13669.5|13668.4|13661.6|13660.5|650
1611914100000|2021-01-29 09:55:00|13667.3|13666.4|13667.6|13666.7|13672.5|13671.4|13663.9|13662.7|636
1611914400000|2021-01-29 10:00:00|13667.5|13666.6|13661.4|13660.5|13670.9|13669.9|13661.3|13660.2|667
1611914700000|2021-01-29 10:05:00|13662|13661.1|13660.4|13658.9|13663.8|13662.9|13657.7|13656.8|587
1611915000000|2021-01-29 10:10:00|13660.7|13659.2|13670.6|13669.1|13670.9|13669.6|13660.6|13659.2|560
1611915300000|2021-01-29 10:15:00|13670.9|13669.4|13672.3|13671.4|13674.7|13673.4|13669.6|13668.4|711
1611915600000|2021-01-29 10:20:00|13672.6|13671.1|13678|13676.5|13680.4|13679.5|13672.5|13671|720
1611915900000|2021-01-29 10:25:00|13678.1|13676.6|13676.3|13674.8|13679.7|13678.5|13674.1|13672.9|858
1611916200000|2021-01-29 10:30:00|13676.1|13675.2|13679.5|13678.6|13679.9|13678.7|13672|13670.5|706
1611916500000|2021-01-29 10:35:00|13679.6|13678.7|13688.5|13687|13689.2|13688.2|13679.4|13678.1|862
1611916800000|2021-01-29 10:40:00|13688.4|13686.9|13686.5|13685.6|13693.9|13692.7|13685.8|13684.9|782
1611917100000|2021-01-29 10:45:00|13686.6|13685.7|13687.7|13686.2|13688.2|13686.8|13681.6|13680.6|772
1611917400000|2021-01-29 10:50:00|13687.8|13686.3|13684.1|13682.6|13688.7|13687.2|13680.9|13679.7|679
1611917700000|2021-01-29 10:55:00|13684|13682.5|13692.3|13690.8|13693|13691.9|13684|13682.5|769
1611918000000|2021-01-29 11:00:00|13692.2|13690.7|13688.4|13687.5|13694.2|13692.8|13687.5|13686.5|893
1611918300000|2021-01-29 11:05:00|13688.5|13687|13688.4|13686.9|13693.9|13692.9|13687.3|13686.1|741
1611918600000|2021-01-29 11:10:00|13687.7|13686.8|13694.4|13692.9|13695.1|13693.8|13685.7|13684.6|706
1611918900000|2021-01-29 11:15:00|13694.1|13693.2|13693.5|13692.6|13696.2|13695|13692.8|13691.7|750
1611919200000|2021-01-29 11:20:00|13693.4|13692.5|13696.4|13695.5|13697.7|13696.7|13692.5|13691.4|469
1611919500000|2021-01-29 11:25:00|13696.5|13695.6|13704.4|13702.9|13704.7|13703.3|13693.8|13692.3|686
1611919800000|2021-01-29 11:30:00|13703.8|13702.8|13709.4|13707.9|13709.4|13708.1|13699.6|13698.5|714
1611920100000|2021-01-29 11:35:00|13709.5|13708|13709.4|13707.9|13714.5|13713.4|13709.1|13707.9|789
1611920400000|2021-01-29 11:40:00|13709.2|13707.7|13713.5|13712|13713.6|13712.7|13708.9|13707.6|695
1611920700000|2021-01-29 11:45:00|13713.6|13712.1|13713.1|13711.6|13713.6|13712.4|13709.4|13708.1|749
1611921000000|2021-01-29 11:50:00|13713|13711.5|13709|13708.1|13714.1|13713.2|13708.5|13707.6|608
1611921300000|2021-01-29 11:55:00|13708.9|13708|13710.7|13709.2|13713.7|13712.4|13708.9|13707.8|667
1611921600000|2021-01-29 12:00:00|13710.8|13709.3|13720.5|13719|13722.5|13721.2|13710.1|13708.8|707
1611921900000|2021-01-29 12:05:00|13720.6|13719.1|13724.3|13722.8|13725.3|13724.4|13719.3|13718.4|841
1611922200000|2021-01-29 12:10:00|13724.4|13722.9|13728.9|13728|13730.6|13729.5|13723|13722.1|813
1611922500000|2021-01-29 12:15:00|13729.1|13728.2|13727.8|13726.9|13729.5|13728.5|13723.4|13722.5|605
1611922800000|2021-01-29 12:20:00|13728|13727.1|13726.8|13725.9|13729.9|13729|13725.8|13724.6|679
1611923100000|2021-01-29 12:25:00|13726.9|13726|13735.3|13734.4|13737.5|13736.3|13726.6|13725.7|786
1611923400000|2021-01-29 12:30:00|13735.6|13734.7|13732.6|13731.7|13737.9|13737|13730.6|13729.7|622
1611923700000|2021-01-29 12:35:00|13732.7|13731.8|13722.3|13720.8|13732.9|13732|13719.6|13718.6|817
1611924000000|2021-01-29 12:40:00|13721.9|13721|13733.4|13731.9|13735.6|13734.3|13721.2|13720.3|676
1611924300000|2021-01-29 12:45:00|13733.3|13732.4|13736|13735.1|13739.6|13738.5|13731.3|13730.2|606
1611924600000|2021-01-29 12:50:00|13735.9|13735|13727.3|13726.4|13736.1|13735.1|13724.6|13723.6|603
1611924900000|2021-01-29 12:55:00|13727.4|13726.5|13728.8|13727.3|13732.3|13731.4|13725.7|13724.8|745
1611925200000|2021-01-29 13:00:00|13729.1|13727.6|13726.6|13725.1|13733.3|13732.4|13719.2|13718.1|1675
1611925500000|2021-01-29 13:05:00|13726.4|13725.5|13724.2|13722.7|13726.9|13725.8|13719.7|13718.4|1189
1611925800000|2021-01-29 13:10:00|13723.7|13722.8|13730.9|13730|13731.7|13730.8|13720.2|13719|1085
1611926100000|2021-01-29 13:15:00|13731.1|13730.2|13731.4|13729.9|13736.7|13735.4|13728.6|13727.3|1161
1611926400000|2021-01-29 13:20:00|13731.5|13730|13733.3|13731.8|13734.4|13733.2|13724.3|13722.8|1082
1611926700000|2021-01-29 13:25:00|13733.2|13731.7|13732.4|13727.2|13735.7|13734.6|13728|13726.8|764
1611927000000|2021-01-29 13:30:00|13731.8|13727.5|13736.9|13736|13737.3|13736.2|13728.2|13726.7|964
1611927300000|2021-01-29 13:35:00|13737|13736.1|13741.1|13739.6|13747.2|13746.1|13736.4|13735.1|1143
1611927600000|2021-01-29 13:40:00|13741|13739.5|13742.8|13741.3|13744.9|13744|13738.9|13737.4|1200
1611927900000|2021-01-29 13:45:00|13742.6|13741.7|13745.3|13743.8|13746.4|13744.9|13738.5|13737.4|1025
1611928200000|2021-01-29 13:50:00|13745.6|13744.1|13740|13739.1|13746.2|13744.7|13738.4|13737.4|811
1611928500000|2021-01-29 13:55:00|13740.1|13739.2|13740.2|13738.7|13750.2|13748.7|13739.1|13737.6|873
1611928800000|2021-01-29 14:00:00|13740.1|13738.6|13751|13750.1|13752.2|13751.1|13740|13738.5|983
1611929100000|2021-01-29 14:05:00|13750.9|13750|13747.7|13746.2|13751.8|13750.6|13745|13743.8|818
1611929400000|2021-01-29 14:10:00|13747.8|13746.3|13747.5|13746|13749.8|13748.7|13744.8|13743.7|590
1611929700000|2021-01-29 14:15:00|13747.3|13746.4|13743.1|13741.6|13748.6|13747.7|13742.9|13741.5|749
1611930000000|2021-01-29 14:20:00|13743.2|13741.7|13740.1|13739.2|13743.2|13741.7|13736.9|13735.8|670
1611930300000|2021-01-29 14:25:00|13740.5|13739|13735.9|13735|13745|13743.5|13734.1|13732.6|747
1611930600000|2021-01-29 14:30:00|13736|13735.1|13731.1|13729.6|13742.3|13741.4|13731.1|13729.6|745
1611930900000|2021-01-29 14:35:00|13730.9|13729.4|13731.7|13730.2|13736.4|13735.3|13726.5|13725.2|734
1611931200000|2021-01-29 14:40:00|13731.8|13730.3|13718.2|13716.7|13731.9|13730.4|13717.3|13716|561
1611931500000|2021-01-29 14:45:00|13718.3|13716.8|13726.6|13725.1|13728|13726.5|13718|13716.5|807
1611931800000|2021-01-29 14:50:00|13726.3|13724.8|13721|13719.5|13728.3|13726.8|13718.1|13716.6|757
1611932100000|2021-01-29 14:55:00|13721.1|13720.1|13725.1|13723.6|13729.5|13728|13721.1|13720.1|640
1611932400000|2021-01-29 15:00:00|13725.2|13723.7|13730|13729.1|13730.9|13730|13722.5|13721|728
1611932700000|2021-01-29 15:05:00|13729.8|13728.9|13723.9|13723|13730.3|13729.2|13721.8|13720.6|776
1611933000000|2021-01-29 15:10:00|13724.1|13723.2|13721.6|13720.1|13727.5|13726|13719.7|13718.6|743
1611933300000|2021-01-29 15:15:00|13721.7|13720.2|13714.1|13712.6|13723|13722|13713.9|13712.4|666
1611933600000|2021-01-29 15:20:00|13713.8|13712.9|13721|13720.1|13721.2|13720.3|13709.2|13708|646
1611933900000|2021-01-29 15:25:00|13721.1|13720.2|13724.5|13723.6|13724.7|13723.8|13716.8|13715.7|672
1611934200000|2021-01-29 15:30:00|13725.2|13723.7|13727.8|13726.9|13736.5|13729.1|13718.8|13717.6|713
1611934500000|2021-01-29 15:35:00|13727.7|13726.8|13718.7|13717.8|13730.3|13729.1|13718.7|13717.2|650
1611934800000|2021-01-29 15:40:00|13718.9|13718|13703.7|13702.8|13719.3|13718.4|13702.8|13701.9|755
1611935100000|2021-01-29 15:45:00|13703.8|13702.9|13719.8|13718.9|13721.9|13721|13700.7|13699.8|928
1611935400000|2021-01-29 15:50:00|13720|13718.5|13726.2|13725.3|13727|13726.1|13718|13716.5|1221
1611935700000|2021-01-29 15:55:00|13726.1|13725.2|13728.1|13727.2|13736.7|13735.2|13719.4|13717.9|1556
1611936000000|2021-01-29 16:00:00|13727.8|13726.9|13717.3|13716.4|13735.9|13734.8|13717.3|13716|1476
1611936300000|2021-01-29 16:05:00|13717.1|13716.2|13712.5|13711.6|13718.6|13717.3|13712.4|13711|1197
1611936600000|2021-01-29 16:10:00|13712.9|13711.4|13713.7|13712.8|13715.8|13714.3|13706.8|13705.6|1039
1611936900000|2021-01-29 16:15:00|13713.9|13712.4|13715.7|13714.2|13718|13716.7|13710.6|13709.3|951
1611937200000|2021-01-29 16:20:00|13715.6|13714.1|13714.6|13713.1|13715.6|13714.4|13711|13710.1|763
1611937500000|2021-01-29 16:25:00|13714.3|13713.4|13719.5|13718.6|13720.7|13719.4|13713.7|13712.5|865
1611937800000|2021-01-29 16:30:00|13719.4|13718.5|13717|13716.1|13724.4|13723.1|13716|13714.7|988
1611938100000|2021-01-29 16:35:00|13716.7|13715.8|13722|13720.5|13722.1|13721|13714.2|13713.3|977
1611938400000|2021-01-29 16:40:00|13722.1|13720.6|13728.6|13727.7|13732.4|13731.5|13719.2|13718.1|1103
1611938700000|2021-01-29 16:45:00|13728.8|13727.9|13717.8|13716.3|13730.6|13729.7|13715.8|13714.9|956
1611939000000|2021-01-29 16:50:00|13717.9|13716.4|13718|13717.1|13720|13718.9|13715|13713.8|807
1611939300000|2021-01-29 16:55:00|13717.9|13717|13723.6|13722.1|13723.7|13722.5|13714.1|13712.9|1019
1611939600000|2021-01-29 17:00:00|13723.4|13722.5|13724.4|13722.9|13728|13727.1|13720.3|13718.8|1030
1611939900000|2021-01-29 17:05:00|13724.5|13723|13728|13726.5|13729.8|13728.5|13724.3|13722.8|827
1611940200000|2021-01-29 17:10:00|13728.1|13726.6|13728.2|13727.3|13732.6|13731.7|13728|13726.5|490
1611940500000|2021-01-29 17:15:00|13727.5|13726.6|13723.5|13722.6|13728.1|13727.2|13720.9|13719.7|735
1611940800000|2021-01-29 17:20:00|13723.4|13722.5|13720.7|13719.8|13725.1|13724|13718.5|13717.6|655
1611941100000|2021-01-29 17:25:00|13721|13719.5|13720.1|13718.6|13723.5|13722.5|13717.7|13716.8|812
1611941400000|2021-01-29 17:30:00|13720|13718.5|13718.9|13718|13723.6|13722.7|13717.8|13716.9|707
1611941700000|2021-01-29 17:35:00|13718.8|13717.9|13713.2|13712.3|13721|13720.1|13712.1|13711.2|800
1611942000000|2021-01-29 17:40:00|13713.3|13712.4|13710|13709.1|13717.5|13716|13709.2|13708.1|1003
1611942300000|2021-01-29 17:45:00|13709.7|13708.8|13702.2|13701.3|13710.4|13709.5|13702|13701.1|853
1611942600000|2021-01-29 17:50:00|13702.5|13701|13710.2|13709.3|13712.2|13711.3|13701.3|13700.1|900
1611942900000|2021-01-29 17:55:00|13710.1|13709.2|13707.1|13705.6|13711.8|13710.6|13706.2|13705.1|909
1611943200000|2021-01-29 18:00:00|13706.5|13705|13709.5|13708|13712.2|13711|13703|13701.5|914
1611943500000|2021-01-29 18:05:00|13709.4|13707.9|13706.3|13704.8|13709.5|13708.2|13704.5|13703.6|810
1611943800000|2021-01-29 18:10:00|13706.2|13704.7|13704.1|13703.2|13706.2|13705|13700.9|13699.9|851
1611944100000|2021-01-29 18:15:00|13704.3|13702.8|13698|13697.1|13704.3|13702.8|13697.1|13696|758
1611944400000|2021-01-29 18:20:00|13697.9|13697|13704.4|13703.5|13708.1|13706.9|13697.3|13696.2|838
1611944700000|2021-01-29 18:25:00|13704.3|13703.4|13710.5|13709|13710.6|13709.3|13702.7|13701.8|854
1611945000000|2021-01-29 18:30:00|13710.6|13709.1|13714.5|13713.6|13716.4|13714.9|13707.3|13706|853
1611945300000|2021-01-29 18:35:00|13714.2|13713.3|13716.8|13715.9|13718.2|13717.1|13712.7|13711.2|780
1611945600000|2021-01-29 18:40:00|13717|13716.1|13716.9|13716|13718.2|13716.7|13714|13712.7|759
1611945900000|2021-01-29 18:45:00|13716.8|13715.9|13709.2|13708.3|13717.5|13716.6|13709.1|13707.9|777
1611946200000|2021-01-29 18:50:00|13709.3|13708.4|13710.6|13709.1|13714.7|13713.2|13709.3|13708.2|717
1611946500000|2021-01-29 18:55:00|13710.5|13709|13710.3|13708.8|13714.5|13713.6|13708|13706.9|784
1611946800000|2021-01-29 19:00:00|13710.4|13708.9|13719.3|13717.8|13719.3|13718.4|13710.4|13708.9|785
1611947100000|2021-01-29 19:05:00|13719.1|13717.6|13719.7|13718.2|13721.2|13720.2|13716.3|13715.3|833
1611947400000|2021-01-29 19:10:00|13719.8|13718.3|13717.3|13716.4|13720|13718.6|13714.9|13714|697
1611947700000|2021-01-29 19:15:00|13717.2|13716.3|13716.9|13715.4|13717.8|13716.7|13714.2|13713.2|789
1611948000000|2021-01-29 19:20:00|13716.7|13715.8|13717.8|13716.3|13718.1|13717.2|13713.1|13712.2|684
1611948300000|2021-01-29 19:25:00|13717.7|13716.2|13716|13715.1|13718.6|13717.7|13713.6|13712.6|609
1611948600000|2021-01-29 19:30:00|13716.4|13714.9|13713.6|13712.7|13716.9|13715.8|13712.9|13711.9|741
1611948900000|2021-01-29 19:35:00|13713.8|13712.9|13714.7|13713.2|13716.7|13715.5|13711.8|13710.9|772
1611949200000|2021-01-29 19:40:00|13714.2|13712.7|13714.9|13713.4|13717.3|13716.4|13711.1|13710.2|842
1611949500000|2021-01-29 19:45:00|13714.7|13713.8|13712|13710.5|13716.7|13715.6|13710.8|13709.3|660
1611949800000|2021-01-29 19:50:00|13712.2|13710.7|13710.3|13708.8|13714.9|13713.8|13709.5|13708.6|542
1611950100000|2021-01-29 19:55:00|13710.2|13708.7|13702.1|13700.6|13710.8|13709.7|13701|13699.5|879
1611950400000|2021-01-29 20:00:00|13701.7|13700.8|13710.8|13709.3|13711.2|13709.7|13701.7|13700.5|921
1611950700000|2021-01-29 20:05:00|13710.7|13709.2|13711.9|13710.4|13713.5|13712|13710.2|13708.8|644
1611951000000|2021-01-29 20:10:00|13712.3|13710.8|13715.2|13713.7|13715.2|13713.8|13712.3|13710.8|554
1611951300000|2021-01-29 20:15:00|13715.3|13713.8|13715.6|13714.1|13716|13714.5|13712.3|13710.8|554
1611951600000|2021-01-29 20:20:00|13715.3|13713.8|13713.8|13712.3|13717.4|13715.9|13712.5|13711|462
1611951900000|2021-01-29 20:25:00|13713.4|13711.9|13710.5|13709|13715|13713.7|13710.3|13708.8|644
1611952200000|2021-01-29 20:30:00|13710.6|13709.1|13703.4|13701.9|13710.6|13709.1|13703.3|13701.8|687
1611952500000|2021-01-29 20:35:00|13703.5|13702|13695.3|13693.8|13703.9|13702.4|13695.2|13693.7|642
1611952800000|2021-01-29 20:40:00|13695.2|13693.7|13695.8|13694.3|13697.7|13696.4|13693.7|13692.6|653
1611953100000|2021-01-29 20:45:00|13695.7|13694.2|13696.8|13695.3|13697.4|13696|13693.8|13692.6|608
1611953400000|2021-01-29 20:50:00|13696.6|13695.1|13698.5|13697|13701.7|13700.2|13695.6|13694.1|836
1611953700000|2021-01-29 20:55:00|13698.7|13697.2|13699.2|13697.7|13704.2|13702.7|13697.6|13696.1|1044
1611954000000|2021-01-29 21:00:00|13699.1|13697.6|13701.5|13700|13704|13702.5|13699.1|13697.6|713
1611954300000|2021-01-29 21:05:00|13701.6|13700.1|13700.1|13698.6|13701.7|13700.3|13698.8|13697.3|439
1611954600000|2021-01-29 21:10:00|13700.3|13698.8|13700|13698.5|13701|13699.5|13697.8|13696.3|366
1611954900000|2021-01-29 21:15:00|13699.9|13698.4|13700.1|13698.6|13700.4|13698.9|13698.8|13697.3|281
1611955200000|2021-01-29 21:20:00|13700|13698.5|13698.8|13697.3|13700.5|13699|13697.5|13696|193
1611955500000|2021-01-29 21:25:00|13699|13697.5|13698.9|13697.4|13699.5|13698|13698.5|13697|171
1611955800000|2021-01-29 21:30:00|13699|13697.5|13697.9|13696.4|13699.3|13697.8|13696.7|13695.2|267
1611956100000|2021-01-29 21:35:00|13697.8|13696.3|13696|13694.5|13698.1|13696.6|13694.8|13693.3|265
1611956400000|2021-01-29 21:40:00|13695.8|13694.3|13693.3|13691.8|13696.1|13694.6|13692.4|13690.9|335
1611956700000|2021-01-29 21:45:00|13693.6|13692.1|13699.9|13698.4|13700.6|13699.1|13693.4|13691.9|575
1611957000000|2021-01-29 21:50:00|13699.8|13698.3|13699.9|13698.4|13702.3|13700.8|13697.1|13695.6|482
1611957300000|2021-01-29 21:55:00|13700|13698.5|13704.6|13694.6|13713.9|13703.9|13698.6|13693|775
1612126800000|2021-01-31 21:00:00|13713.5|13694.3|13712.3|13692.3|13722.7|13702.7|13712.3|13692.3|25
1612127400000|2021-01-31 21:10:00|13712.9|13692.9|13710.7|13690.7|13714.9|13698.1|13710|13690|10
1612127700000|2021-01-31 21:15:00|13713.4|13693.4|13710.7|13690.7|13717|13697|13710.7|13690.7|20
1612128000000|2021-01-31 21:20:00|13711.2|13691.2|13708.4|13688.4|13722.2|13702.2|13708.3|13688.4|24
1612128300000|2021-01-31 21:25:00|13708.6|13688.6|13707.8|13689.9|13714.2|13695.4|13707.8|13688.2|41
1612128600000|2021-01-31 21:30:00|13717.1|13697.1|13707.8|13689.9|13717.1|13697.1|13707.8|13689.9|15
1612128900000|2021-01-31 21:35:00|13716.5|13696.5|13712.2|13693.4|13716.5|13696.5|13707.8|13689.9|24
1612129200000|2021-01-31 21:40:00|13707.8|13689.9|13708|13690.6|13716.5|13696.5|13707.8|13689.9|12
1612129500000|2021-01-31 21:45:00|13708.7|13691.7|13711.8|13691.8|13717|13697|13699.2|13689.7|78
1612129800000|2021-01-31 21:50:00|13711.9|13691.9|13708.1|13691.4|13717|13697|13707.3|13687.3|41
1612130100000|2021-01-31 21:55:00|13708.7|13692|13714.9|13700.9|13714.9|13702.4|13707.9|13691.3|63
1612130400000|2021-01-31 22:00:00|13720.1|13700.1|13708|13701.5|13720.1|13701.7|13708|13697.5|71
1612130700000|2021-01-31 22:05:00|13713.8|13698.7|13711.7|13700.8|13713.8|13703.7|13708|13697.3|65
1612131000000|2021-01-31 22:10:00|13711.9|13700.9|13710.6|13699.9|13713.8|13701.6|13709.6|13695.5|253
1612131300000|2021-01-31 22:15:00|13711|13700.1|13712.7|13698.1|13713.4|13700.9|13709.1|13697.4|260
1612131600000|2021-01-31 22:20:00|13712.5|13698.2|13711.7|13699.5|13714.2|13700.8|13708.5|13697.3|205
1612131900000|2021-01-31 22:25:00|13712.1|13699.6|13711.7|13698.9|13715.3|13702.8|13708.3|13697.1|254
1612132200000|2021-01-31 22:30:00|13711.5|13699|13709.1|13701.5|13715.2|13701.7|13708.3|13697.1|256
1612132500000|2021-01-31 22:35:00|13709|13701.6|13710.6|13701.6|13713.5|13703.5|13707.6|13699.1|326
1612132800000|2021-01-31 22:40:00|13710.4|13701.7|13708.7|13703.5|13713.1|13704|13707.6|13699.1|409
1612133100000|2021-01-31 22:45:00|13708.5|13703.3|13706|13696|13712.7|13703.8|13704.3|13694.3|385
1612133400000|2021-01-31 22:50:00|13706.1|13696.1|13706.2|13699|13712|13702|13705.3|13695.3|388
1612133700000|2021-01-31 22:55:00|13706.1|13698.6|13711|13701|13715.6|13708.1|13705.5|13697.3|572
1612134000000|2021-01-31 23:00:00|13710.1|13700.1|13704.6|13696.5|13714.9|13704.9|13702.1|13695.1|1612
1612134300000|2021-01-31 23:05:00|13704.7|13696.6|13702.1|13699.3|13705.7|13700.7|13699.5|13696.3|1148
1612134600000|2021-01-31 23:10:00|13701.9|13699.1|13701.6|13699.4|13706.6|13703.7|13699.8|13697.2|994
1612134900000|2021-01-31 23:15:00|13701.5|13699.6|13697.2|13695.7|13701.6|13699.7|13696.9|13694.8|792
1612135200000|2021-01-31 23:20:00|13697.1|13695.6|13696.8|13694.5|13699.2|13697.7|13694.8|13693.3|697
1612135500000|2021-01-31 23:25:00|13696.7|13694.4|13700.9|13698.5|13702.8|13700.9|13695.3|13693.6|573
1612135800000|2021-01-31 23:30:00|13700.7|13698.4|13702.3|13699.9|13704.4|13702.5|13699.1|13697.4|903
1612136100000|2021-01-31 23:35:00|13702.4|13699.8|13701|13698.9|13703.3|13701.3|13700|13698.2|841
1612136400000|2021-01-31 23:40:00|13700.8|13699.3|13699.1|13697.6|13702.7|13700.9|13696.8|13695.3|559
1612136700000|2021-01-31 23:45:00|13699.2|13697.7|13698.7|13697.2|13700.3|13698.8|13698.6|13696.5|568
1612137000000|2021-01-31 23:50:00|13698.6|13697.1|13698.6|13697.1|13700.2|13698.2|13697.7|13695.7|435
1612137300000|2021-01-31 23:55:00|13698.7|13697.2|13698.4|13696.9|13700|13698.5|13696.8|13695.1|511
1612137600000|2021-02-01 00:00:00|13698.5|13697|13698.9|13697.4|13700.4|13698.9|13696.5|13695|677
1612137900000|2021-02-01 00:05:00|13698.8|13697.3|13697.7|13696.2|13699.5|13698|13696.7|13695.2|556
1612138200000|2021-02-01 00:10:00|13697.8|13696.3|13696.7|13695.2|13697.9|13696.4|13695.4|13693.9|530
1612138500000|2021-02-01 00:15:00|13696.6|13695.1|13699.5|13698.6|13700.5|13699|13696.6|13695.1|564
1612138800000|2021-02-01 00:20:00|13699.8|13698.3|13703.9|13702.4|13704|13702.7|13699.6|13698.1|518
1612139100000|2021-02-01 00:25:00|13704|13702.5|13708.1|13706.6|13708.3|13706.8|13703.8|13702.3|383
1612139400000|2021-02-01 00:30:00|13708.3|13706.8|13705.7|13704.2|13708.3|13706.8|13704.1|13702.6|379
1612139700000|2021-02-01 00:35:00|13705.8|13704.3|13701.8|13700.3|13706|13704.5|13700.8|13699.3|438
1612140000000|2021-02-01 00:40:00|13701.7|13700.2|13700.9|13699.4|13701.7|13700.2|13699.7|13698.2|474
1612140300000|2021-02-01 00:45:00|13700.8|13699.3|13708|13706.5|13708.1|13706.6|13700.7|13699.2|542
1612140600000|2021-02-01 00:50:00|13707.9|13706.4|13711.1|13709.6|13713.1|13711.6|13705.9|13704.4|575
1612140900000|2021-02-01 00:55:00|13711.3|13709.8|13717.1|13715.6|13717.3|13715.8|13710.5|13709|486
1612141200000|2021-02-01 01:00:00|13717|13715.5|13717.1|13715.6|13718.3|13716.8|13713.8|13712.3|722
1612141500000|2021-02-01 01:05:00|13717|13715.5|13715.5|13714|13719|13717.7|13713.7|13712.2|606
1612141800000|2021-02-01 01:10:00|13715.4|13713.9|13715.6|13713.4|13716.2|13714.7|13712.8|13711.3|561
1612142100000|2021-02-01 01:15:00|13715|13713.5|13721.3|13719.8|13721.3|13719.8|13715|13713.5|650
1612142400000|2021-02-01 01:20:00|13721.1|13719.6|13721.8|13720.3|13724|13722.5|13719.7|13718.2|528
1612142700000|2021-02-01 01:25:00|13721.7|13720.2|13727.9|13726.4|13729.5|13728|13721.5|13720.2|611
1612143000000|2021-02-01 01:30:00|13728.1|13726.6|13723.9|13722.4|13729.6|13728.1|13723.3|13721.8|674
1612143300000|2021-02-01 01:35:00|13724|13722.5|13722|13720.5|13726.1|13724.6|13721.5|13720.3|519
1612143600000|2021-02-01 01:40:00|13722.6|13721.1|13720.1|13718.6|13722.8|13721.3|13718.7|13717.2|572
1612143900000|2021-02-01 01:45:00|13720.2|13718.7|13725.1|13723.6|13727.2|13725.7|13717.9|13716.4|619
1612144200000|2021-02-01 01:50:00|13725.2|13723.7|13727.4|13725.9|13728.6|13727.1|13724.8|13723.3|509
1612144500000|2021-02-01 01:55:00|13727.5|13726|13722|13720.5|13728|13726.5|13721.4|13719.9|571
1612144800000|2021-02-01 02:00:00|13721.9|13720.4|13725.8|13724.3|13728.2|13726.7|13721.9|13720.4|472
1612145100000|2021-02-01 02:05:00|13725.9|13724.4|13724.1|13722.6|13726.6|13725.1|13722.6|13721.2|524
1612145400000|2021-02-01 02:10:00|13724.2|13722.7|13728.3|13726.8|13728.4|13726.9|13723.4|13721.9|551
1612145700000|2021-02-01 02:15:00|13728.4|13726.9|13729.9|13728.4|13729.9|13728.4|13726.8|13725.4|482
1612146000000|2021-02-01 02:20:00|13729.7|13728.2|13729.3|13727.8|13732.3|13730.8|13728.8|13727.3|556
1612146300000|2021-02-01 02:25:00|13729.2|13727.7|13730|13728.5|13731.1|13729.7|13728.7|13727.2|403
1612146600000|2021-02-01 02:30:00|13729.9|13728.4|13726.8|13725.3|13731.2|13729.7|13726.2|13724.7|699
1612146900000|2021-02-01 02:35:00|13726.9|13725.4|13723.6|13722.1|13726.9|13725.6|13723.3|13721.9|618
1612147200000|2021-02-01 02:40:00|13723.7|13722.2|13728.1|13726.6|13729.8|13728.3|13723.3|13721.8|524
1612147500000|2021-02-01 02:45:00|13728.2|13726.7|13727.1|13725.6|13729.1|13727.6|13726.1|13724.6|512
1612147800000|2021-02-01 02:50:00|13727|13725.5|13726.8|13725.3|13729.2|13727.7|13725.7|13724|435
1612148100000|2021-02-01 02:55:00|13726.9|13725.4|13726.9|13725.4|13728|13726.5|13725.2|13723.9|559
1612148400000|2021-02-01 03:00:00|13727|13725.5|13728.9|13727.4|13730.2|13728.9|13726.2|13725|477
1612148700000|2021-02-01 03:05:00|13729|13727.5|13730|13728.5|13731|13729.5|13728.5|13727.3|444
1612149000000|2021-02-01 03:10:00|13730.1|13728.6|13730.7|13729.2|13731|13729.5|13728.5|13727.2|385
1612149300000|2021-02-01 03:15:00|13730.8|13729.3|13733.1|13731.6|13733.3|13731.9|13729.8|13728.3|372
1612149600000|2021-02-01 03:20:00|13733|13731.5|13733.7|13732.2|13734.9|13733.5|13733|13731.5|442
1612149900000|2021-02-01 03:25:00|13733.8|13732.3|13733.7|13732.2|13735|13733.8|13732.6|13731.1|305
1612150200000|2021-02-01 03:30:00|13733.8|13732.3|13735.8|13734.3|13736.3|13735.1|13732.2|13731.2|410
1612150500000|2021-02-01 03:35:00|13736|13734.5|13733.8|13732.3|13736.1|13734.6|13732.9|13731.8|531
1612150800000|2021-02-01 03:40:00|13733.9|13732.4|13737.3|13735.8|13737.4|13735.9|13733.6|13732.1|401
1612151100000|2021-02-01 03:45:00|13737.5|13736|13736.7|13735.2|13737.9|13736.7|13735.4|13734.1|434
1612151400000|2021-02-01 03:50:00|13736.8|13735.3|13735.6|13734.1|13737|13735.5|13734.6|13733.1|477
1612151700000|2021-02-01 03:55:00|13735.7|13734.2|13737.1|13735.6|13737.8|13736.3|13734.3|13732.8|456
1612152000000|2021-02-01 04:00:00|13736.7|13735.2|13738.5|13737|13738.7|13737.4|13735.5|13734|493
1612152300000|2021-02-01 04:05:00|13738.6|13737.1|13736.5|13735|13738.8|13737.4|13736.3|13735|436
1612152600000|2021-02-01 04:10:00|13736.6|13735.1|13739.4|13737.9|13740.2|13738.7|13736.3|13735|532
1612152900000|2021-02-01 04:15:00|13739.3|13737.8|13738.1|13736.6|13739.9|13738.4|13736.2|13734.9|459
1612153200000|2021-02-01 04:20:00|13738|13736.5|13737.6|13736.1|13738.7|13737.2|13736|13734.8|386
1612153500000|2021-02-01 04:25:00|13737.5|13736|13735.3|13733.8|13737.7|13736.2|13734.4|13733|460
1612153800000|2021-02-01 04:30:00|13735.5|13734|13734.5|13733|13736.2|13734.7|13734|13732.7|397
1612154100000|2021-02-01 04:35:00|13734.4|13732.9|13734.3|13732.8|13735.8|13734.6|13733.3|13731.8|437
1612154400000|2021-02-01 04:40:00|13734|13732.5|13733.7|13732.2|13736.1|13734.6|13733.3|13731.8|383
1612154700000|2021-02-01 04:45:00|13733.8|13732.3|13734.7|13733.2|13735.8|13734.3|13732.1|13731|486
1612155000000|2021-02-01 04:50:00|13734.6|13733.1|13733.3|13731.8|13735.4|13733.9|13732.4|13730.9|350
1612155300000|2021-02-01 04:55:00|13733.4|13731.9|13733.1|13732.2|13734.1|13732.6|13732|13730.8|356
1612155600000|2021-02-01 05:00:00|13733|13732.1|13734|13733.1|13735.5|13734.2|13733|13731.5|481
1612155900000|2021-02-01 05:05:00|13734.1|13733.2|13732.7|13731.2|13734.2|13733.2|13732|13730.7|475
1612156200000|2021-02-01 05:10:00|13732.5|13731|13733.4|13731.9|13734.6|13733.1|13732.5|13731|450
1612156500000|2021-02-01 05:15:00|13733.2|13731.7|13733.2|13731.7|13734.5|13733|13732.7|13731.2|342
1612156800000|2021-02-01 05:20:00|13733.3|13731.8|13733.6|13732.1|13735.4|13733.9|13732.9|13731.6|279
1612157100000|2021-02-01 05:25:00|13733.5|13732|13733.4|13731.9|13734.6|13733.6|13731.4|13730|421
1612157400000|2021-02-01 05:30:00|13733.5|13732|13735.3|13733.8|13736.3|13734.9|13733.2|13731.7|312
1612157700000|2021-02-01 05:35:00|13735.4|13733.9|13735.2|13733.7|13736.7|13735.2|13735|13733.5|268
1612158000000|2021-02-01 05:40:00|13735.1|13733.6|13734.4|13732.9|13736|13734.5|13732.9|13731.6|423
1612158300000|2021-02-01 05:45:00|13734.3|13732.8|13736.7|13735.2|13738.9|13737.4|13734.2|13732.7|335
1612158600000|2021-02-01 05:50:00|13736.8|13735.3|13747.5|13746|13748.4|13747.2|13736.8|13735.3|560
1612158900000|2021-02-01 05:55:00|13747.6|13746.1|13747.5|13746|13754.2|13752.9|13747.3|13745.8|719
1612159200000|2021-02-01 06:00:00|13747.4|13745.9|13743.5|13742|13748.2|13746.7|13741.3|13739.8|500
1612159500000|2021-02-01 06:05:00|13743.6|13742.1|13744.5|13743|13745.5|13744|13742.6|13741.1|550
1612159800000|2021-02-01 06:10:00|13744.6|13743.1|13745.4|13743.9|13746.6|13745.3|13742.8|13741.5|415
1612160100000|2021-02-01 06:15:00|13745.5|13744|13743.6|13742.1|13745.7|13744.4|13743.4|13741.9|350
1612160400000|2021-02-01 06:20:00|13743.7|13742.2|13744.7|13743.2|13747.1|13745.8|13743.3|13741.8|406
1612160700000|2021-02-01 06:25:00|13744.8|13743.3|13743.7|13742.2|13746.1|13744.6|13742.4|13740.9|458
1612161000000|2021-02-01 06:30:00|13743.8|13742.3|13742.2|13741.3|13743.8|13742.6|13742.1|13740.9|280
1612161300000|2021-02-01 06:35:00|13742.3|13741.4|13742.7|13741.2|13743.8|13742.5|13741.5|13740.1|404
1612161600000|2021-02-01 06:40:00|13742.6|13741.1|13744.5|13743.6|13745|13743.7|13741.4|13740|320
1612161900000|2021-02-01 06:45:00|13744.4|13743.5|13741.4|13740.5|13744.6|13743.6|13741.2|13739.8|295
1612162200000|2021-02-01 06:50:00|13741.5|13740.6|13742.5|13741|13743.7|13742.4|13741.2|13740|408
1612162500000|2021-02-01 06:55:00|13742.4|13740.9|13741.7|13740.2|13742.8|13741.5|13739.5|13738.2|433
1612162800000|2021-02-01 07:00:00|13741.8|13740.3|13740.6|13739.1|13742.7|13741.7|13738.9|13737.7|451
1612163100000|2021-02-01 07:05:00|13740.5|13739|13731.7|13730.2|13741.4|13739.9|13729.8|13728.3|630
1612163400000|2021-02-01 07:10:00|13731.5|13730|13726.4|13724.9|13732.2|13730.7|13726.4|13724.9|641
1612163700000|2021-02-01 07:15:00|13726.5|13725|13737.6|13736.1|13737.6|13736.1|13725.3|13723.9|735
1612164000000|2021-02-01 07:20:00|13737.7|13736.2|13737.7|13736.2|13738|13736.8|13734.3|13733.4|571
1612164300000|2021-02-01 07:25:00|13737.8|13736.3|13733.7|13732.2|13741|13739.5|13733.4|13731.9|665
1612164600000|2021-02-01 07:30:00|13733.8|13732.3|13731.6|13730.7|13737.3|13736.4|13731.6|13730.3|711
1612164900000|2021-02-01 07:35:00|13731.7|13730.8|13727.9|13726.4|13732.4|13731.5|13726.4|13725.3|720
1612165200000|2021-02-01 07:40:00|13727.8|13726.3|13739.8|13738.3|13739.8|13738.5|13726|13724.5|605
1612165500000|2021-02-01 07:45:00|13739.7|13738.2|13740.2|13738.7|13741.8|13740.5|13737.1|13735.9|512
1612165800000|2021-02-01 07:50:00|13740.1|13738.6|13738.5|13737.6|13740.6|13739.1|13734.7|13733.5|494
1612166100000|2021-02-01 07:55:00|13738.4|13737.5|13737.2|13735.7|13738.8|13737.8|13733.4|13732.4|570
1612166400000|2021-02-01 08:00:00|13736.8|13735.3|13740.6|13739.1|13742.8|13741.3|13731.9|13730.4|748
1612166700000|2021-02-01 08:05:00|13740.4|13738.9|13745|13743.5|13747.7|13746.2|13737.3|13735.8|696
1612167000000|2021-02-01 08:10:00|13745.7|13744.2|13755.6|13754.1|13758.5|13757.3|13745.5|13744|676
1612167300000|2021-02-01 08:15:00|13755|13753.8|13747.6|13746.1|13758.6|13757.1|13744|13742.8|701
1612167600000|2021-02-01 08:20:00|13747.5|13746|13739.2|13738.3|13749.8|13748.8|13739.1|13737.9|553
1612167900000|2021-02-01 08:25:00|13738.4|13737.5|13730.9|13729.4|13740.1|13738.6|13727.3|13726.4|720
1612168200000|2021-02-01 08:30:00|13731|13729.5|13735.6|13734.1|13742.8|13741.3|13730.9|13729.4|532
1612168500000|2021-02-01 08:35:00|13735.5|13734|13732.4|13730.9|13738.5|13737.3|13731.4|13729.9|828
1612168800000|2021-02-01 08:40:00|13732.5|13731|13733.1|13731.6|13736|13734.5|13729.8|13728.6|779
1612169100000|2021-02-01 08:45:00|13733.2|13731.7|13728.3|13726.8|13736.5|13735.3|13727.9|13726.4|631
1612169400000|2021-02-01 08:50:00|13728.4|13726.9|13730.9|13729.4|13734.1|13732.6|13725.6|13724.3|880
1612169700000|2021-02-01 08:55:00|13730.8|13729.3|13724|13722.5|13732.8|13731.3|13723.5|13722|987
1612170000000|2021-02-01 09:00:00|13723.8|13722.3|13719.6|13718.1|13724.7|13723.2|13715.1|13714|1168
1612170300000|2021-02-01 09:05:00|13719.7|13718.2|13723.5|13722|13723.5|13722|13715.4|13714.5|905
1612170600000|2021-02-01 09:10:00|13723.4|13721.9|13728.8|13727.3|13729.5|13728.3|13721.4|13720.4|688
1612170900000|2021-02-01 09:15:00|13729|13727.5|13733.3|13731.8|13733.8|13732.3|13728.1|13726.9|902
1612171200000|2021-02-01 09:20:00|13733.2|13731.7|13729.5|13728|13738.4|13736.9|13728.9|13727.7|839
1612171500000|2021-02-01 09:25:00|13729.2|13728.3|13739.7|13737.4|13740|13738.3|13729.1|13728.2|758
1612171800000|2021-02-01 09:30:00|13739.6|13737.6|13742.1|13741.2|13743.3|13742|13737.5|13736|814
1612172100000|2021-02-01 09:35:00|13742.2|13741.3|13736.9|13735.4|13744.7|13743.5|13735.7|13734.5|776
1612172400000|2021-02-01 09:40:00|13736.7|13735.2|13733.7|13732.8|13738.9|13737.4|13733.4|13732.2|709
1612172700000|2021-02-01 09:45:00|13733.9|13732.4|13733.6|13732.1|13734.8|13733.6|13728.3|13726.8|704
1612173000000|2021-02-01 09:50:00|13733.5|13732|13731.2|13729.7|13734.9|13733.5|13728.7|13727.2|795
1612173300000|2021-02-01 09:55:00|13731.3|13729.8|13730.5|13729|13733.1|13732|13729.9|13728.6|724
1612173600000|2021-02-01 10:00:00|13730.4|13728.9|13726.2|13725.3|13730.6|13729.2|13725.9|13725|617
1612173900000|2021-02-01 10:05:00|13727.1|13725.6|13725.7|13724.2|13727.5|13726|13723.1|13721.9|760
1612174200000|2021-02-01 10:10:00|13725.6|13724.1|13722.7|13721.8|13726.4|13725.1|13721.2|13720.1|662
1612174500000|2021-02-01 10:15:00|13722.6|13721.7|13717.7|13716.2|13723.5|13722|13717.7|13716.2|711
1612174800000|2021-02-01 10:20:00|13718|13716.5|13717|13715.5|13722.7|13721.2|13715.9|13714.7|818
1612175100000|2021-02-01 10:25:00|13716.9|13715.4|13714.1|13712.6|13719.1|13717.6|13713.3|13712.3|745
1612175400000|2021-02-01 10:30:00|13714|13712.5|13705.9|13705|13714.4|13712.9|13702.6|13701.3|993
1612175700000|2021-02-01 10:35:00|13706|13705.1|13703.5|13702|13708.3|13707.2|13700.1|13698.9|931
1612176000000|2021-02-01 10:40:00|13703.3|13701.8|13706.3|13704.8|13706.4|13705.1|13698.4|13696.9|803
1612176300000|2021-02-01 10:45:00|13706.1|13705.2|13712.3|13710.8|13712.3|13710.8|13702.6|13701.1|854
1612176600000|2021-02-01 10:50:00|13712.2|13710.7|13711.1|13709.6|13712.2|13710.7|13706.1|13705.1|702
1612176900000|2021-02-01 10:55:00|13711.2|13709.7|13719.4|13718.5|13720.6|13719.4|13709.9|13708.6|788
1612177200000|2021-02-01 11:00:00|13719.6|13718.7|13716.5|13715|13720.9|13720|13715.6|13714.1|791
1612177500000|2021-02-01 11:05:00|13716.4|13714.9|13717.8|13716.3|13720.3|13719.1|13715.8|13714.3|520
1612177800000|2021-02-01 11:10:00|13717.9|13716.4|13718|13717.1|13721.4|13720.3|13716.3|13715.2|633
1612178100000|2021-02-01 11:15:00|13718.1|13716.6|13710.6|13709.1|13720.2|13719|13710.4|13709.1|551
1612178400000|2021-02-01 11:20:00|13710.7|13709.2|13714.3|13712.8|13716.5|13715.1|13709.7|13708.2|778
1612178700000|2021-02-01 11:25:00|13714.2|13712.7|13714.8|13713.3|13717.4|13716.5|13711.9|13711|816
1612179000000|2021-02-01 11:30:00|13714.7|13713.2|13711.8|13710.3|13715.8|13714.7|13710.2|13708.8|578
1612179300000|2021-02-01 11:35:00|13711.7|13710.2|13703.5|13702.6|13712|13710.5|13703.2|13702.3|662
1612179600000|2021-02-01 11:40:00|13703.4|13702.5|13708.5|13707|13708.6|13707.3|13699.9|13698.4|717
1612179900000|2021-02-01 11:45:00|13708.4|13706.9|13710.3|13708.8|13710.3|13708.8|13703|13702.1|571
1612180200000|2021-02-01 11:50:00|13710.2|13708.7|13716|13714.5|13717.5|13716.5|13710.2|13708.7|525
1612180500000|2021-02-01 11:55:00|13716.1|13714.6|13709.3|13707.8|13716.7|13715.2|13708.5|13707|631
1612180800000|2021-02-01 12:00:00|13709.2|13707.7|13713.6|13712.7|13714.1|13712.7|13708|13706.8|633
1612181100000|2021-02-01 12:05:00|13713.8|13712.9|13719.6|13718.7|13720.9|13719.6|13713.8|13712.9|569
1612181400000|2021-02-01 12:10:00|13719.7|13718.8|13723.3|13722.4|13723.7|13722.5|13719.1|13717.7|561
1612181700000|2021-02-01 12:15:00|13723.2|13722.3|13721.6|13720.7|13727.6|13726.5|13721.1|13719.9|691
1612182000000|2021-02-01 12:20:00|13721.7|13720.8|13718|13717.1|13723.1|13721.6|13717.2|13716.2|642
1612182300000|2021-02-01 12:25:00|13717.9|13717|13715.3|13714.4|13719.4|13718.2|13713.4|13711.9|666
1612182600000|2021-02-01 12:30:00|13715.2|13714.3|13713|13711.5|13716.4|13714.9|13712|13711.1|629
1612182900000|2021-02-01 12:35:00|13713.1|13711.6|13711.1|13709.6|13716|13714.5|13711|13709.5|682
1612183200000|2021-02-01 12:40:00|13710.6|13709.1|13707.8|13706.9|13712.4|13710.9|13706.6|13705.6|523
1612183500000|2021-02-01 12:45:00|13708.3|13706.8|13709.4|13707.9|13712.4|13711.3|13704.5|13703|623
1612183800000|2021-02-01 12:50:00|13709.3|13707.8|13706.1|13704.6|13710.1|13708.6|13705.3|13703.8|693
1612184100000|2021-02-01 12:55:00|13706|13704.5|13704.5|13703|13706.9|13705.4|13698.5|13697|749
1612184400000|2021-02-01 13:00:00|13704.4|13702.9|13703.5|13702|13705.2|13704.1|13699.7|13698.6|730
1612184700000|2021-02-01 13:05:00|13703.4|13701.9|13708.1|13706.6|13709.4|13708.1|13702.9|13701.5|584
1612185000000|2021-02-01 13:10:00|13708.2|13706.7|13701.6|13700.1|13708.2|13706.7|13698.7|13697.7|569
1612185300000|2021-02-01 13:15:00|13701.5|13700|13697.6|13696.1|13701.7|13700.6|13694.7|13693.7|697
1612185600000|2021-02-01 13:20:00|13698.3|13696.8|13692|13691.1|13701.5|13700.4|13691.6|13690.5|676
1612185900000|2021-02-01 13:25:00|13692.1|13691.2|13681.6|13680.1|13692.9|13692|13677.9|13676.4|891
1612186200000|2021-02-01 13:30:00|13681.7|13680.2|13684|13682.5|13684|13682.5|13676.7|13675.3|864
1612186500000|2021-02-01 13:35:00|13684.3|13682.8|13685.8|13684.3|13686.8|13685.9|13682.1|13680.9|835
1612186800000|2021-02-01 13:40:00|13685.7|13684.2|13691|13690.1|13692.9|13691.9|13685.5|13684|796
1612187100000|2021-02-01 13:45:00|13691.1|13690.2|13686.7|13685.8|13695.1|13694.2|13686.2|13685|721
1612187400000|2021-02-01 13:50:00|13687.2|13686.3|13683.5|13682.6|13690.9|13689.7|13681.3|13679.8|797
1612187700000|2021-02-01 13:55:00|13683.4|13682.5|13678.7|13677.8|13685.8|13684.3|13676.1|13675.2|783
1612188000000|2021-02-01 14:00:00|13678.9|13678|13681.4|13679.9|13687.7|13686.5|13678.7|13677.8|943
1612188300000|2021-02-01 14:05:00|13681.2|13679.7|13682.4|13680.9|13685.2|13684|13679.9|13678.8|669
1612188600000|2021-02-01 14:10:00|13682.3|13680.8|13684.9|13683.4|13687.6|13686.5|13681.7|13680.6|747
1612188900000|2021-02-01 14:15:00|13684.7|13683.2|13683|13681.5|13687|13685.5|13681.8|13680.3|625
1612189200000|2021-02-01 14:20:00|13682.6|13681.7|13692.7|13691.2|13692.9|13691.7|13681.1|13679.6|629
1612189500000|2021-02-01 14:25:00|13691.2|13690.3|13693.9|13692.4|13697.8|13696.5|13690.9|13689.4|627
1612189800000|2021-02-01 14:30:00|13693.1|13692.2|13690.3|13688.8|13696.3|13695|13686|13685|776
1612190100000|2021-02-01 14:35:00|13690.1|13689.2|13682.3|13680.8|13692.7|13691.5|13680.9|13679.7|764
1612190400000|2021-02-01 14:40:00|13682.4|13680.9|13684.2|13682.7|13684.9|13683.4|13680.9|13679.7|464
1612190700000|2021-02-01 14:45:00|13684.1|13682.6|13673|13671.5|13686.1|13684.9|13672.9|13671.5|708
1612191000000|2021-02-01 14:50:00|13672.8|13671.9|13669.7|13668.2|13676.8|13675.4|13669.3|13668.2|691
1612191300000|2021-02-01 14:55:00|13669.5|13668.6|13677.9|13675.2|13679.6|13678.1|13668.8|13667.7|654
1612191600000|2021-02-01 15:00:00|13676.7|13674.7|13680.2|13678.7|13680.7|13679.5|13673.8|13672.3|728
1612191900000|2021-02-01 15:05:00|13680.5|13679|13675.9|13675|13681.7|13680.6|13674.7|13673.3|805
1612192200000|2021-02-01 15:10:00|13676.2|13674.7|13680.8|13679.3|13685.1|13683.7|13675.7|13674.6|1086
1612192500000|2021-02-01 15:15:00|13680.7|13679.2|13684.1|13682.6|13685|13683.7|13678.7|13677.3|934
1612192800000|2021-02-01 15:20:00|13684.2|13682.7|13680.6|13679.7|13684.2|13682.7|13677.8|13676.8|748
1612193100000|2021-02-01 15:25:00|13681|13679.5|13681|13679.5|13684.4|13683.4|13679.7|13678.6|807
1612193400000|2021-02-01 15:30:00|13680.9|13679.4|13679.9|13678.4|13685.1|13683.9|13679.9|13678.4|693
1612193700000|2021-02-01 15:35:00|13680|13678.5|13672.9|13671.4|13680|13678.6|13672.1|13670.9|780
1612194000000|2021-02-01 15:40:00|13672.6|13671.7|13672.2|13670.7|13674.9|13673.7|13666.7|13665.5|1028
1612194300000|2021-02-01 15:45:00|13672|13670.5|13667.2|13665.7|13674.7|13673.5|13666.2|13664.7|878
1612194600000|2021-02-01 15:50:00|13667.1|13665.6|13657.4|13655.9|13669.7|13668.2|13657|13655.7|972
1612194900000|2021-02-01 15:55:00|13657.3|13655.8|13663.3|13661.8|13668.4|13667.3|13657.1|13655.8|1214
1612195200000|2021-02-01 16:00:00|13662.9|13662|13663.6|13662.7|13667.5|13666.2|13659.7|13658.4|1045
1612195500000|2021-02-01 16:05:00|13663.7|13662.8|13668.5|13667|13672.3|13670.8|13660.6|13659.4|760
1612195800000|2021-02-01 16:10:00|13667.6|13666.7|13666|13664.5|13672.7|13671.5|13665.1|13663.6|806
1612196100000|2021-02-01 16:15:00|13666.1|13664.6|13671.6|13670.1|13672.7|13671.4|13662.7|13661.6|842
1612196400000|2021-02-01 16:20:00|13671.7|13670.2|13675.3|13673.8|13676.3|13675|13670.6|13669.3|671
1612196700000|2021-02-01 16:25:00|13675.2|13673.7|13675.2|13673.7|13676.5|13675.3|13669.1|13667.9|890
1612197000000|2021-02-01 16:30:00|13675.3|13673.8|13668.8|13667.3|13677.2|13675.7|13667.2|13665.8|730
1612197300000|2021-02-01 16:35:00|13668.7|13667.2|13675.9|13674.4|13676.9|13675.4|13668.3|13666.9|760
1612197600000|2021-02-01 16:40:00|13676|13674.5|13680.9|13679.4|13681|13679.5|13675.8|13674.3|682
1612197900000|2021-02-01 16:45:00|13681|13679.5|13678.2|13676.7|13681.1|13680.1|13676.9|13675.7|612
1612198200000|2021-02-01 16:50:00|13678.1|13676.6|13681.4|13680.5|13682.2|13681|13676.9|13675.4|629
1612198500000|2021-02-01 16:55:00|13681.7|13680.2|13672.6|13671.1|13682.4|13681.3|13671.9|13670.6|744
1612198800000|2021-02-01 17:00:00|13672.5|13671|13676|13674.5|13677|13676|13671.7|13670.5|693
1612199100000|2021-02-01 17:05:00|13676.1|13674.6|13675.2|13673.7|13678.1|13677.2|13672.8|13671.5|566
1612199400000|2021-02-01 17:10:00|13675.1|13673.6|13670.9|13670|13675.6|13674.1|13669.2|13668|651
1612199700000|2021-02-01 17:15:00|13671.2|13669.7|13670.8|13669.9|13673.6|13672.6|13670.3|13669.2|634
1612200000000|2021-02-01 17:20:00|13670.7|13669.8|13674.4|13672.9|13674.5|13673|13670.6|13669.7|587
1612200300000|2021-02-01 17:25:00|13674.3|13672.8|13673.1|13671.6|13674.5|13673.2|13671.2|13670.1|418
1612200600000|2021-02-01 17:30:00|13673.2|13671.7|13675.9|13675|13676.9|13675.7|13672.5|13671.4|497
1612200900000|2021-02-01 17:35:00|13676.2|13675.3|13673.7|13672.8|13676.6|13675.6|13671.5|13670.4|593
1612201200000|2021-02-01 17:40:00|13673.8|13672.9|13674.8|13673.9|13675.8|13674.9|13673.8|13672.4|546
1612201500000|2021-02-01 17:45:00|13674.7|13673.8|13678.6|13677.1|13679.5|13678.1|13674|13672.7|537
1612201800000|2021-02-01 17:50:00|13678.5|13677|13674.8|13673.9|13679.7|13678.8|13674.6|13673.5|610
1612202100000|2021-02-01 17:55:00|13674.7|13673.8|13676.4|13674.9|13677.2|13675.7|13672.6|13671.6|538
1612202400000|2021-02-01 18:00:00|13676.5|13675|13672.7|13671.8|13676.6|13675.1|13672.5|13671.6|526
1612202700000|2021-02-01 18:05:00|13672.8|13671.9|13678.2|13676.7|13678.3|13677.1|13672.3|13671.1|519
1612203000000|2021-02-01 18:10:00|13678.1|13676.6|13679.6|13678.7|13680.5|13679.6|13676.1|13674.8|533
1612203300000|2021-02-01 18:15:00|13679.2|13678.3|13686.1|13684.6|13687.1|13685.6|13678.5|13677.6|665
1612203600000|2021-02-01 18:20:00|13685.6|13684.1|13685.8|13684.9|13688|13686.5|13684.9|13683.5|614
1612203900000|2021-02-01 18:25:00|13685.7|13684.8|13683.2|13681.7|13687.2|13686.3|13682.8|13681.6|540
1612204200000|2021-02-01 18:30:00|13683.3|13681.8|13680.3|13678.8|13687.1|13686|13680.3|13678.8|453
1612204500000|2021-02-01 18:35:00|13680.4|13678.9|13675.5|13674|13680.6|13679.1|13673.5|13672.5|621
1612204800000|2021-02-01 18:40:00|13675.4|13673.9|13675.5|13674.6|13676.4|13675.2|13672.9|13671.8|513
1612205100000|2021-02-01 18:45:00|13675.4|13674.5|13672.1|13670.6|13676|13674.7|13671.7|13670.4|452
1612205400000|2021-02-01 18:50:00|13672|13670.5|13670.4|13668.9|13674|13673|13669.6|13668.5|578
1612205700000|2021-02-01 18:55:00|13670.5|13669|13672|13671.1|13672.5|13671.6|13667.7|13666.6|569
1612206000000|2021-02-01 19:00:00|13672.1|13671.2|13668.6|13667.7|13672.4|13671.4|13668.3|13667.4|528
1612206300000|2021-02-01 19:05:00|13668.5|13667|13674.2|13672.7|13674.3|13673.1|13667.8|13666.6|529
1612206600000|2021-02-01 19:10:00|13674.1|13672.6|13677.5|13676.6|13678.1|13677.2|13673|13671.7|450
1612206900000|2021-02-01 19:15:00|13677.6|13676.7|13679.3|13677.8|13679.4|13678|13676.9|13675.8|370
1612207200000|2021-02-01 19:20:00|13679.2|13677.7|13678.5|13677|13679.3|13678|13676.8|13675.5|261
1612207500000|2021-02-01 19:25:00|13677.8|13676.9|13680.2|13678.7|13681.2|13680.1|13677.6|13676.5|341
1612207800000|2021-02-01 19:30:00|13680.3|13678.8|13679.9|13679|13683|13681.8|13678.2|13677.2|409
1612208100000|2021-02-01 19:35:00|13680.1|13679.2|13683.8|13682.3|13684.3|13683.1|13679.9|13679|363
1612208400000|2021-02-01 19:40:00|13683.5|13682.6|13680|13678.5|13683.9|13683|13679.7|13678.5|366
1612208700000|2021-02-01 19:45:00|13679.9|13678.4|13676.5|13675|13681.1|13679.9|13676.2|13674.9|557
1612209000000|2021-02-01 19:50:00|13676.6|13675.1|13673.5|13672.6|13677.5|13676.6|13673.4|13672.2|517
1612209300000|2021-02-01 19:55:00|13673.6|13672.7|13672.2|13670.7|13674.5|13673.2|13670.1|13668.8|657
1612209600000|2021-02-01 20:00:00|13672|13670.5|13668.8|13667.9|13672.6|13671.4|13668.4|13667.1|648
1612209900000|2021-02-01 20:05:00|13669|13668.1|13674.1|13672.6|13674.4|13673.1|13666.5|13665.4|548
1612210200000|2021-02-01 20:10:00|13674.2|13672.7|13667.2|13665.7|13674.6|13673.1|13665.8|13664.4|606
1612210500000|2021-02-01 20:15:00|13667.3|13665.8|13667.2|13665.7|13668|13667.1|13665.3|13664|498
1612210800000|2021-02-01 20:20:00|13667.1|13665.6|13663.5|13662.6|13668.2|13667|13663.1|13661.6|527
1612211100000|2021-02-01 20:25:00|13663.6|13662.7|13662.4|13660.9|13664.1|13662.9|13662.1|13660.6|465
1612211400000|2021-02-01 20:30:00|13662|13661.1|13659.9|13658.4|13664.5|13663.2|13659.7|13658.2|598
1612211700000|2021-02-01 20:35:00|13659.8|13658.3|13660.6|13659.1|13661.2|13659.7|13657.4|13655.9|508
1612212000000|2021-02-01 20:40:00|13660.5|13659|13661.1|13659.6|13663.3|13662.1|13660.5|13659|414
1612212300000|2021-02-01 20:45:00|13661.2|13659.7|13662|13660.5|13662.8|13661.4|13660.5|13659.4|388
1612212600000|2021-02-01 20:50:00|13661.9|13660.4|13664.1|13662.6|13665.2|13663.9|13660.6|13659.3|508
1612212900000|2021-02-01 20:55:00|13664.2|13662.7|13661.3|13659.8|13664.2|13662.7|13660.9|13659.4|543
1612213200000|2021-02-01 21:00:00|13661.2|13659.7|13659.9|13658.4|13665.2|13663.9|13659.6|13658.1|412
1612213500000|2021-02-01 21:05:00|13660.1|13658.6|13661.7|13660.2|13662.7|13661.2|13659.7|13658.2|267
1612213800000|2021-02-01 21:10:00|13661.6|13660.1|13661.8|13660.3|13662.5|13661|13661.4|13659.9|187
1612214100000|2021-02-01 21:15:00|13661.7|13660.2|13662.3|13660.8|13663|13661.5|13661.7|13660.2|155
1612214400000|2021-02-01 21:20:00|13662.8|13661.3|13666.3|13664.8|13666.7|13665.2|13661.3|13659.8|291
1612214700000|2021-02-01 21:25:00|13666.1|13664.6|13666.3|13664.8|13666.4|13664.9|13663.5|13662|244
1612215000000|2021-02-01 21:30:00|13666.2|13664.7|13665.1|13663.6|13667.4|13665.9|13664.2|13662.7|294
1612215300000|2021-02-01 21:35:00|13665|13663.5|13664.3|13662|13666.2|13664.7|13663.6|13661.6|267
1612215600000|2021-02-01 21:40:00|13663.9|13662.4|13663.8|13662.3|13665.3|13663.8|13663.4|13661.9|235
1612215900000|2021-02-01 21:45:00|13663.9|13662.4|13666.3|13664.8|13668.5|13667|13663.4|13661.9|299
1612216200000|2021-02-01 21:50:00|13666.4|13664.9|13664.1|13662.6|13666.9|13665.4|13663.9|13662.4|373
1612216500000|2021-02-01 21:55:00|13664.3|13662.8|13666.9|13657|13667.7|13663.4|13661.7|13656.8|474
1612216800000|2021-02-01 22:00:00|13662.6|13656.7|13671.5|13661.5|13671.6|13661.6|13662.6|13656.7|30
1612217100000|2021-02-01 22:05:00|13669.2|13659.2|13669.5|13659.5|13673|13663|13667.6|13657.6|252
1612217400000|2021-02-01 22:10:00|13669.6|13659.6|13669.3|13659.3|13672.2|13662.2|13668.8|13658.8|151
1612217700000|2021-02-01 22:15:00|13669.4|13659.4|13668.8|13658.8|13671.4|13661.4|13666.9|13656.9|161
1612218000000|2021-02-01 22:20:00|13668.2|13658.2|13665.3|13655.7|13668.5|13660.1|13663.7|13655.5|225
1612218300000|2021-02-01 22:25:00|13664|13660.2|13669.2|13660.5|13670.2|13661.4|13663.3|13655.8|270
1612218600000|2021-02-01 22:30:00|13668.9|13661.1|13668.9|13663.6|13670.2|13664.8|13667.8|13659.2|278
1612218900000|2021-02-01 22:35:00|13669.5|13663.3|13669.4|13662.3|13672.2|13666.5|13668.2|13661.2|233
1612219200000|2021-02-01 22:40:00|13671.1|13661.9|13670.3|13662.6|13671.2|13665.5|13668.4|13661.4|151
1612219500000|2021-02-01 22:45:00|13669.9|13662|13671.3|13661.4|13671.8|13664.4|13668.8|13661.2|239
1612219800000|2021-02-01 22:50:00|13670.9|13661.5|13670.3|13661.8|13672.4|13663.3|13669.3|13661.2|292
1612220100000|2021-02-01 22:55:00|13670.4|13661.9|13671|13661.4|13671.4|13662.8|13668.7|13661.1|253
1612220400000|2021-02-01 23:00:00|13671.2|13662.1|13669.7|13665.6|13672.3|13666.2|13667.2|13661.2|800
1612220700000|2021-02-01 23:05:00|13669.6|13665.8|13671.1|13665.3|13671.9|13667.3|13669.3|13665|1365
1612221000000|2021-02-01 23:10:00|13671.7|13664.9|13670.6|13666.4|13672.8|13667.1|13668.2|13663.5|1351
1612221300000|2021-02-01 23:15:00|13670.5|13666.5|13675.1|13671.5|13677.7|13671.8|13669.7|13665.9|943
1612221600000|2021-02-01 23:20:00|13675.2|13671.1|13674.5|13671.1|13676.8|13672.2|13672.8|13665.3|891
1612221900000|2021-02-01 23:25:00|13674.8|13670.9|13676.1|13674.6|13676.4|13674.7|13673.9|13670.9|572
1612222200000|2021-02-01 23:30:00|13676.2|13674.7|13675.8|13674.3|13677.4|13675.9|13674.9|13673.4|391
1612222500000|2021-02-01 23:35:00|13675.9|13674.4|13675.2|13673.7|13675.9|13674.4|13673.2|13671.7|255
1612222800000|2021-02-01 23:40:00|13675.6|13674.1|13680.2|13678.7|13681|13679.5|13675.3|13673.8|368
1612223100000|2021-02-01 23:45:00|13680.3|13678.8|13679.8|13678.3|13680.6|13679.1|13678.4|13676.9|188
1612223400000|2021-02-01 23:50:00|13679.9|13678.4|13678.5|13677|13680.3|13678.6|13677.3|13675.8|244
1612223700000|2021-02-01 23:55:00|13678.6|13677.1|13676.5|13675|13678.7|13677.2|13676.3|13674.8|181
1612224000000|2021-02-02 00:00:00|13676.6|13675.1|13672.7|13671.2|13676.8|13675.1|13670.7|13668.9|389
1612224300000|2021-02-02 00:05:00|13672.6|13671.1|13673.1|13671.6|13676|13674.1|13672.6|13671.1|315
1612224600000|2021-02-02 00:10:00|13673.8|13671.4|13668.6|13667.1|13673.8|13671.7|13667.6|13666.1|370
1612224900000|2021-02-02 00:15:00|13668.3|13666.8|13669.9|13668.4|13671.5|13670|13668.1|13666.6|480
1612225200000|2021-02-02 00:20:00|13670|13668.5|13670.2|13668.7|13671.4|13670.2|13667.9|13666.4|436
1612225500000|2021-02-02 00:25:00|13670.1|13668.6|13669.1|13667.6|13672|13670.5|13669|13667.5|419
1612225800000|2021-02-02 00:30:00|13668.9|13667.4|13671.2|13669.7|13671.3|13669.9|13668.3|13666.8|439
1612226100000|2021-02-02 00:35:00|13671.1|13669.6|13672.1|13670.6|13672.4|13670.9|13670.8|13669.3|249
1612226400000|2021-02-02 00:40:00|13672|13670.5|13673.1|13671.6|13674.3|13673|13669.7|13668.2|474
1612226700000|2021-02-02 00:45:00|13673|13671.5|13671|13669.5|13673.3|13671.8|13670.8|13669.3|338
1612227000000|2021-02-02 00:50:00|13671.1|13669.6|13667.4|13665.9|13672.7|13671.2|13665.5|13664|816
1612227300000|2021-02-02 00:55:00|13667.3|13665.8|13671|13669.5|13673.1|13671.6|13666.4|13664.9|387
1612227600000|2021-02-02 01:00:00|13671.1|13669.6|13674.2|13672.7|13675.4|13673.9|13670.3|13668.7|502
1612227900000|2021-02-02 01:05:00|13674.3|13672.8|13675.1|13673.6|13675.3|13673.8|13673|13671.5|260
1612228200000|2021-02-02 01:10:00|13675.2|13673.7|13679|13677.5|13679.3|13677.8|13675.1|13673.6|408
1612228500000|2021-02-02 01:15:00|13679.1|13677.6|13684.8|13683.3|13686.7|13685.2|13678.7|13677.2|564
1612228800000|2021-02-02 01:20:00|13684.9|13683.4|13686.9|13685.4|13687|13685.5|13681.5|13680|441
1612229100000|2021-02-02 01:25:00|13686.8|13685.3|13686.9|13685.4|13688|13686.5|13683.9|13682.4|520
1612229400000|2021-02-02 01:30:00|13687.1|13685.6|13686.7|13685.2|13688.6|13687.1|13685.5|13684|457
1612229700000|2021-02-02 01:35:00|13686.6|13685.1|13690.5|13689|13690.7|13689.2|13686.6|13685.1|401
1612230000000|2021-02-02 01:40:00|13690.4|13688.9|13692.7|13691.2|13694.1|13692.8|13690.1|13688.6|565
1612230300000|2021-02-02 01:45:00|13692.5|13691|13688.8|13687.3|13692.5|13691.1|13688.8|13687.3|558
1612230600000|2021-02-02 01:50:00|13688.7|13687.2|13693.8|13692.3|13695.6|13694.1|13687.8|13686.3|603
1612230900000|2021-02-02 01:55:00|13693.7|13692.2|13693.8|13692.3|13695.6|13694.3|13693.1|13691.9|396
1612231200000|2021-02-02 02:00:00|13693.9|13692.4|13693.3|13691.8|13696.7|13695.3|13692.8|13691.3|584
1612231500000|2021-02-02 02:05:00|13693.5|13692|13692.7|13691.2|13693.9|13692.4|13690.6|13689.4|446
1612231800000|2021-02-02 02:10:00|13692.9|13691.4|13689|13687.5|13693.1|13691.8|13687.9|13686.4|389
1612232100000|2021-02-02 02:15:00|13688.9|13687.4|13692.1|13690.6|13692.2|13690.7|13688.7|13687.2|374
1612232400000|2021-02-02 02:20:00|13692.2|13690.7|13692.1|13691.2|13693.5|13692|13690.5|13689.3|367
1612232700000|2021-02-02 02:25:00|13692.3|13691.4|13691.9|13690.4|13694.8|13693.3|13691.5|13690|359
1612233000000|2021-02-02 02:30:00|13692|13690.5|13692.7|13691.2|13695|13693.5|13691.9|13690.4|397
1612233300000|2021-02-02 02:35:00|13692.9|13691.4|13694.3|13692.8|13696|13694.5|13692.7|13691.2|341
1612233600000|2021-02-02 02:40:00|13694.4|13692.9|13692.9|13691.4|13694.4|13692.9|13692.3|13690.8|320
1612233900000|2021-02-02 02:45:00|13693|13691.5|13695|13693.5|13695.3|13693.8|13692.8|13691.3|309
1612234200000|2021-02-02 02:50:00|13695.1|13693.6|13695.2|13693.7|13696.2|13694.7|13693.9|13692.4|290
1612234500000|2021-02-02 02:55:00|13695.1|13693.6|13693.5|13692|13695.2|13693.8|13692.1|13690.6|294
1612234800000|2021-02-02 03:00:00|13693.8|13692.3|13691.9|13690.4|13695.4|13693.9|13690.8|13689.6|371
1612235100000|2021-02-02 03:05:00|13692|13690.5|13691.7|13690.2|13693.1|13691.8|13691.7|13690.2|385
1612235400000|2021-02-02 03:10:00|13691.8|13690.3|13693|13691.5|13693.8|13692.3|13691.3|13689.8|370
1612235700000|2021-02-02 03:15:00|13693.2|13692.3|13694.3|13692.8|13696.7|13695.2|13692.8|13691.5|373
1612236000000|2021-02-02 03:20:00|13694.5|13693|13698|13696.5|13698.1|13696.9|13694.4|13693|379
1612236300000|2021-02-02 03:25:00|13697.7|13696.2|13697|13695.5|13698.7|13697.3|13696.9|13695.4|325
1612236600000|2021-02-02 03:30:00|13697.4|13695.9|13694.3|13692.8|13698.9|13697.5|13690.9|13689.4|860
1612236900000|2021-02-02 03:35:00|13694.2|13692.7|13694|13692.5|13694.8|13693.3|13690.9|13689.4|579
1612237200000|2021-02-02 03:40:00|13694.1|13692.6|13693.9|13692.4|13694.1|13692.6|13691|13689.6|494
1612237500000|2021-02-02 03:45:00|13693.7|13692.2|13695|13693.5|13695.1|13693.9|13693.1|13691.6|428
1612237800000|2021-02-02 03:50:00|13695.1|13693.6|13695.7|13694.2|13697.1|13695.9|13693.6|13692.3|476
1612238100000|2021-02-02 03:55:00|13695.6|13694.1|13694.4|13692.9|13696.1|13694.6|13693|13691.8|476
1612238400000|2021-02-02 04:00:00|13694.3|13692.8|13691.6|13690.1|13695|13693.5|13690.7|13689.2|479
1612238700000|2021-02-02 04:05:00|13691.5|13690|13691.7|13690.2|13692.3|13690.8|13690.7|13689.5|295
1612239000000|2021-02-02 04:10:00|13691.8|13690.3|13691.9|13690.4|13692.9|13691.4|13691.6|13690.1|240
1612239300000|2021-02-02 04:15:00|13692.5|13691|13692.5|13691|13692.8|13691.5|13690.7|13689.5|271
1612239600000|2021-02-02 04:20:00|13692.6|13691.1|13692.1|13690.6|13694.5|13693|13691.5|13690.5|197
1612239900000|2021-02-02 04:25:00|13692.2|13690.7|13692.7|13691.2|13692.8|13691.3|13691.3|13690|301
1612240200000|2021-02-02 04:30:00|13692.6|13691.1|13690.7|13689.8|13692.9|13691.6|13690.5|13689.3|475
1612240500000|2021-02-02 04:35:00|13690.6|13689.7|13690.7|13689.2|13691.5|13690.1|13689.4|13688.1|281
1612240800000|2021-02-02 04:40:00|13690.8|13689.3|13683.6|13682.1|13690.8|13689.3|13683.3|13681.8|399
1612241100000|2021-02-02 04:45:00|13683.7|13682.2|13685.1|13683.6|13686.4|13684.9|13682.3|13680.8|464
1612241400000|2021-02-02 04:50:00|13685|13683.5|13687.2|13685.7|13687.4|13686.5|13685|13683.5|268
1612241700000|2021-02-02 04:55:00|13687.1|13685.6|13684.4|13682.9|13687.9|13686.6|13684.2|13682.9|408
1612242000000|2021-02-02 05:00:00|13684.5|13683|13685.1|13683.6|13685.8|13684.3|13683.8|13682.3|511
1612242300000|2021-02-02 05:05:00|13685|13683.5|13684.9|13683.4|13685.2|13683.7|13684|13682.8|336
1612242600000|2021-02-02 05:10:00|13685|13683.5|13683.4|13681.9|13685.4|13684.2|13682.9|13681.7|353
1612242900000|2021-02-02 05:15:00|13683.2|13682.3|13681.5|13680|13683.8|13682.6|13681|13679.5|487
1612243200000|2021-02-02 05:20:00|13681.4|13679.9|13682.7|13681.2|13683.6|13682.1|13681.1|13679.6|359
1612243500000|2021-02-02 05:25:00|13682.8|13681.3|13682|13680.5|13682.9|13681.4|13681|13679.5|278
1612243800000|2021-02-02 05:30:00|13681.9|13680.4|13686.4|13684.9|13687.2|13685.9|13681.9|13680.4|311
1612244100000|2021-02-02 05:35:00|13686.6|13685.1|13684.1|13682.6|13687.2|13685.7|13683.8|13682.4|391
1612244400000|2021-02-02 05:40:00|13684|13682.5|13683.9|13682.4|13684.1|13682.8|13682.8|13681.3|334
1612244700000|2021-02-02 05:45:00|13684|13682.5|13684|13682.5|13684.1|13682.8|13682.8|13681.4|276
1612245000000|2021-02-02 05:50:00|13683.9|13682.4|13686|13684.5|13686.7|13685.2|13683.7|13682.4|356
1612245300000|2021-02-02 05:55:00|13685.9|13684.4|13687.8|13686.3|13688.5|13687|13685.7|13684.2|408
1612245600000|2021-02-02 06:00:00|13687.7|13686.2|13684.3|13682.8|13688.2|13686.7|13684|13682.5|388
1612245900000|2021-02-02 06:05:00|13684.6|13683.1|13684|13682.5|13685.1|13683.6|13683.7|13682.2|334
1612246200000|2021-02-02 06:10:00|13684.2|13682.7|13684.7|13683.2|13685.3|13683.8|13684|13682.5|229
1612246500000|2021-02-02 06:15:00|13684.8|13683.3|13681.9|13680.4|13685.4|13683.9|13680.9|13679.4|316
1612246800000|2021-02-02 06:20:00|13682|13680.5|13681.9|13680.4|13682.7|13681.2|13680.8|13679.3|251
1612247100000|2021-02-02 06:25:00|13681.8|13680.3|13678|13676.5|13682|13680.7|13677.9|13676.4|258
1612247400000|2021-02-02 06:30:00|13677.9|13676.4|13677.9|13676.4|13679.1|13677.7|13677.5|13676|287
1612247700000|2021-02-02 06:35:00|13678|13676.5|13676|13674.5|13678|13676.6|13674.1|13673|430
1612248000000|2021-02-02 06:40:00|13676.1|13674.6|13680.1|13678.6|13680.1|13678.6|13676|13674.5|410
1612248300000|2021-02-02 06:45:00|13680|13678.5|13680.2|13678.7|13680.9|13679.4|13678.4|13677.3|298
1612248600000|2021-02-02 06:50:00|13680.3|13678.8|13682|13680.5|13683.9|13682.4|13680.1|13678.6|210
1612248900000|2021-02-02 06:55:00|13681.9|13680.4|13683|13681.5|13683.4|13681.9|13681.7|13680.2|258
1612249200000|2021-02-02 07:00:00|13683.1|13681.6|13676|13675.1|13683.9|13682|13676|13675|529
1612249500000|2021-02-02 07:05:00|13676.1|13675.2|13680|13678.5|13681.8|13680.3|13675.7|13674.6|576
1612249800000|2021-02-02 07:10:00|13679.9|13678.4|13678|13676.5|13681.7|13680.2|13676.8|13675.6|449
1612250100000|2021-02-02 07:15:00|13677.8|13676.3|13677.8|13676.3|13678|13676.5|13675.7|13674.5|475
1612250400000|2021-02-02 07:20:00|13677.4|13675.9|13675.1|13673.6|13678.7|13677.6|13674.8|13673.6|389
1612250700000|2021-02-02 07:25:00|13675.2|13673.7|13672|13670.5|13677.5|13676.5|13671.6|13670.2|559
1612251000000|2021-02-02 07:30:00|13672.5|13671|13679.5|13678|13680.5|13679.6|13671.5|13670.3|552
1612251300000|2021-02-02 07:35:00|13679.4|13677.9|13690.3|13689.4|13693.3|13691.8|13678.8|13677.6|559
1612251600000|2021-02-02 07:40:00|13690.2|13689.3|13688.2|13686.7|13694.4|13693.5|13686.5|13685.6|641
1612251900000|2021-02-02 07:45:00|13688.3|13686.8|13689.5|13688|13689.7|13688.2|13681.9|13680.7|531
1612252200000|2021-02-02 07:50:00|13689.6|13688.1|13680.2|13678.7|13690.7|13689.7|13679.9|13678.7|631
1612252500000|2021-02-02 07:55:00|13680.1|13678.6|13677.8|13676.3|13681.4|13680.5|13674.7|13673.6|634
1612252800000|2021-02-02 08:00:00|13677.5|13676|13686.6|13685.1|13689|13687.8|13676.9|13675.4|643
1612253100000|2021-02-02 08:05:00|13686.9|13685.4|13690.3|13688.8|13692.5|13691.2|13684|13683|584
1612253400000|2021-02-02 08:10:00|13690.2|13688.7|13686.4|13685.5|13690.2|13688.7|13682.5|13681.5|611
1612253700000|2021-02-02 08:15:00|13686.3|13685.4|13701.4|13699.9|13701.9|13700.4|13685.6|13684.2|713
1612254000000|2021-02-02 08:20:00|13701.6|13700.1|13699.8|13698.3|13702.8|13701.5|13693.7|13692.8|628
1612254300000|2021-02-02 08:25:00|13699.2|13698.2|13695.1|13693.6|13700.5|13699.4|13692.6|13691.5|715
1612254600000|2021-02-02 08:30:00|13695|13693.5|13701.5|13700.6|13704.3|13703|13695|13693.5|811
1612254900000|2021-02-02 08:35:00|13701.6|13700.7|13701.5|13700|13702.7|13701.2|13696.6|13695.4|818
1612255200000|2021-02-02 08:40:00|13701.6|13700.1|13696.8|13695.9|13705.1|13703.9|13695.2|13693.9|654
1612255500000|2021-02-02 08:45:00|13696.7|13695.8|13697|13695.5|13700.9|13699.4|13693.5|13692.4|607
1612255800000|2021-02-02 08:50:00|13697.1|13695.6|13692.6|13691.7|13699.2|13697.7|13691.8|13690.3|654
1612256100000|2021-02-02 08:55:00|13692.9|13691.4|13702.8|13701.3|13703.3|13702|13692.5|13691|768
1612256400000|2021-02-02 09:00:00|13702.9|13701.4|13701.3|13700.4|13704.8|13703.7|13699.6|13698.1|773
1612256700000|2021-02-02 09:05:00|13701.4|13700.5|13702.9|13701.4|13707.1|13706.1|13700.1|13699.1|708
1612257000000|2021-02-02 09:10:00|13703|13701.5|13706.8|13705.9|13711.2|13709.7|13702.9|13701.4|687
1612257300000|2021-02-02 09:15:00|13706.9|13706|13705|13703.5|13706.9|13706|13703.5|13702.4|505
1612257600000|2021-02-02 09:20:00|13705.6|13704.1|13700.6|13699.7|13707.7|13706.4|13699.2|13698.1|635
1612257900000|2021-02-02 09:25:00|13700.7|13699.8|13700.7|13699.2|13701.1|13699.9|13697.4|13696.1|526
1612258200000|2021-02-02 09:30:00|13699.6|13698.7|13694.6|13693.1|13701.1|13699.9|13693.6|13692.3|596
1612258500000|2021-02-02 09:35:00|13694.5|13693|13697.9|13697|13698.5|13697|13689.9|13688.8|807
1612258800000|2021-02-02 09:40:00|13697.8|13696.9|13699.3|13698.4|13702.9|13702|13696.9|13695.5|708
1612259100000|2021-02-02 09:45:00|13699.2|13698.3|13694.1|13692.6|13699.8|13698.6|13691.2|13690.3|427
1612259400000|2021-02-02 09:50:00|13694|13692.5|13691.5|13690|13696|13694.5|13690.7|13689.4|556
1612259700000|2021-02-02 09:55:00|13691.6|13690.1|13687.8|13686.3|13692.2|13690.9|13684.3|13682.8|476
1612260000000|2021-02-02 10:00:00|13688.3|13686.8|13689.1|13688.2|13690.4|13689.4|13685.3|13683.9|451
1612260300000|2021-02-02 10:05:00|13689.2|13688.3|13693.4|13691.9|13694.7|13693.5|13685.8|13684.6|466
1612260600000|2021-02-02 10:10:00|13693.8|13692.3|13690.4|13689.5|13693.8|13692.7|13689.9|13688.4|535
1612260900000|2021-02-02 10:15:00|13690.3|13688.9|13682.9|13681.4|13690.8|13689.6|13672.9|13671.4|1356
1612261200000|2021-02-02 10:20:00|13683.1|13681.6|13684.5|13683|13685.3|13683.8|13676.9|13675.4|896
1612261500000|2021-02-02 10:25:00|13684.2|13682.7|13681.2|13679.7|13687.1|13685.7|13679.9|13679|874
1612261800000|2021-02-02 10:30:00|13681.1|13679.6|13678.2|13677.3|13682.7|13681.6|13676.7|13675.2|916
1612262100000|2021-02-02 10:35:00|13678.3|13677.4|13682.4|13680.9|13682.5|13681|13674.5|13673.4|739
1612262400000|2021-02-02 10:40:00|13682.5|13681|13677.9|13676.4|13686.5|13685|13673.6|13672.3|639
1612262700000|2021-02-02 10:45:00|13678.2|13677|13681.8|13680.3|13682.4|13680.9|13672.9|13671.8|784
1612263000000|2021-02-02 10:50:00|13681.1|13680.2|13682.6|13681.1|13683.2|13682.1|13678.7|13677.5|583
1612263300000|2021-02-02 10:55:00|13682.5|13681|13673.8|13672.3|13682.8|13681.3|13672.4|13671|943
1612263600000|2021-02-02 11:00:00|13673.7|13672.2|13674|13673.1|13676.3|13674.9|13671.7|13670.7|737
1612263900000|2021-02-02 11:05:00|13674.1|13673.2|13677.6|13676.1|13678.5|13677.3|13673.9|13672.6|517
1612264200000|2021-02-02 11:10:00|13677.5|13676|13676.1|13674.6|13679.3|13677.9|13675.5|13674.2|472
1612264500000|2021-02-02 11:15:00|13676.2|13674.7|13680.3|13679.4|13682.6|13681.7|13675|13673.9|528
1612264800000|2021-02-02 11:20:00|13680.1|13679.2|13674.3|13672.8|13680.4|13679.3|13672.2|13671.3|545
1612265100000|2021-02-02 11:25:00|13674.1|13673.2|13673.2|13671.7|13676.1|13674.7|13672.2|13671.3|581
1612265400000|2021-02-02 11:30:00|13673|13671.5|13672.1|13671.2|13674.6|13673.1|13671.7|13670.5|511
1612265700000|2021-02-02 11:35:00|13672.4|13670.9|13669.1|13667.6|13673.6|13672.5|13664.7|13663.5|693
1612266000000|2021-02-02 11:40:00|13669|13667.5|13673.7|13672.8|13674.9|13673.9|13668.6|13667.3|547
1612266300000|2021-02-02 11:45:00|13673.8|13672.9|13672.4|13670.9|13673.8|13672.9|13668.8|13667.6|534
1612266600000|2021-02-02 11:50:00|13672.3|13670.8|13673.3|13672.4|13674.8|13673.5|13671.1|13669.7|514
1612266900000|2021-02-02 11:55:00|13673.2|13672.3|13672.7|13671.2|13674.4|13673.5|13669.5|13668.2|633
1612267200000|2021-02-02 12:00:00|13672.8|13671.3|13673.9|13673|13676|13674.7|13669.6|13668.1|729
1612267500000|2021-02-02 12:05:00|13674.1|13672.6|13671.8|13670.3|13675.4|13674.1|13671|13670|521
1612267800000|2021-02-02 12:10:00|13671.7|13670.2|13675.5|13674.6|13676.7|13675.5|13671.7|13670.2|521
1612268100000|2021-02-02 12:15:00|13675.6|13674.1|13675.4|13673.9|13679.1|13678|13674.7|13673.2|452
1612268400000|2021-02-02 12:20:00|13675.3|13673.8|13678.7|13677.8|13681.5|13680.3|13674.7|13673.2|624
1612268700000|2021-02-02 12:25:00|13678.6|13677.7|13679.7|13678.2|13681.2|13680|13675.7|13674.8|550
1612269000000|2021-02-02 12:30:00|13679.9|13678.4|13680.8|13679.9|13681.7|13680.7|13678.7|13677.4|442
1612269300000|2021-02-02 12:35:00|13680.7|13679.8|13673.2|13671.7|13681.5|13680.2|13671.9|13670.4|608
1612269600000|2021-02-02 12:40:00|13673.3|13671.8|13671.3|13670.4|13674.5|13673|13669.6|13668.7|591
1612269900000|2021-02-02 12:45:00|13671.5|13670.6|13672.5|13671|13674.1|13672.8|13669.6|13668.4|562
1612270200000|2021-02-02 12:50:00|13672.4|13670.9|13668.3|13667.4|13672.5|13671.1|13667.3|13666.4|572
1612270500000|2021-02-02 12:55:00|13668.5|13667.6|13665.7|13664.2|13670|13669|13664.5|13663|856
1612270800000|2021-02-02 13:00:00|13665.8|13664.3|13665.3|13664.4|13671.8|13670.6|13664.9|13663.8|910
1612271100000|2021-02-02 13:05:00|13665.2|13664.3|13666|13664.5|13668.3|13667|13664.2|13662.9|573
1612271400000|2021-02-02 13:10:00|13666.2|13664.7|13674.8|13673.9|13675.2|13674.3|13665.7|13664.5|640
1612271700000|2021-02-02 13:15:00|13674.3|13673.4|13668.3|13667.4|13674.3|13673.4|13667.7|13666.5|667
1612272000000|2021-02-02 13:20:00|13668.5|13667|13671.3|13670.4|13671.5|13670.4|13666.1|13665|684
1612272300000|2021-02-02 13:25:00|13671.2|13670.3|13666.3|13664.8|13671.3|13670.4|13664.6|13663.4|599
1612272600000|2021-02-02 13:30:00|13665.9|13664.4|13662.3|13660.8|13666.8|13665.3|13660.6|13659.5|724
1612272900000|2021-02-02 13:35:00|13662.2|13660.7|13654.3|13652.8|13662.3|13660.8|13650.6|13649.1|929
1612273200000|2021-02-02 13:40:00|13654.4|13652.9|13657.6|13656.1|13659.7|13658.4|13650.9|13649.6|732
1612273500000|2021-02-02 13:45:00|13657|13656|13659.2|13658.3|13661|13659.8|13651.9|13650.6|747
1612273800000|2021-02-02 13:50:00|13659.3|13658.4|13665.3|13663.8|13665.3|13664.2|13656.9|13655.6|716
1612274100000|2021-02-02 13:55:00|13665.2|13663.7|13662.1|13661.2|13666.7|13665.6|13658.5|13657.4|796
1612274400000|2021-02-02 14:00:00|13662.2|13661.3|13655.4|13654.5|13663.2|13661.7|13652|13651.1|835
1612274700000|2021-02-02 14:05:00|13655.5|13654.6|13653.3|13652.4|13656.5|13655.6|13651.2|13650.3|734
1612275000000|2021-02-02 14:10:00|13653.2|13652.3|13643.1|13642.2|13656.5|13655.2|13640.9|13640|880
1612275300000|2021-02-02 14:15:00|13643.2|13642.3|13645.2|13643.7|13645.4|13644.2|13641.1|13640.2|813
1612275600000|2021-02-02 14:20:00|13644.9|13643.4|13645.2|13644.3|13648.1|13647.2|13640.9|13640|616
1612275900000|2021-02-02 14:25:00|13645.1|13644.2|13646.5|13645.6|13647.2|13646|13640.6|13639.7|578
1612276200000|2021-02-02 14:30:00|13646.3|13645.4|13641.1|13640.2|13646.5|13645.4|13635.6|13634.6|649
1612276500000|2021-02-02 14:35:00|13641.3|13640.4|13630.8|13629.3|13642.4|13641.5|13629.4|13627.9|637
1612276800000|2021-02-02 14:40:00|13631|13629.5|13622.1|13620.6|13633.2|13631.9|13619.9|13618.7|784
1612277100000|2021-02-02 14:45:00|13622.3|13620.8|13623.1|13622.2|13626.4|13625.3|13616.2|13614.9|902
1612277400000|2021-02-02 14:50:00|13623.2|13622.3|13616|13615.1|13623.4|13622.3|13611.9|13611|1176
1612277700000|2021-02-02 14:55:00|13615.3|13614.4|13616|13615.1|13618.8|13617.7|13611.7|13610.8|1255
1612278000000|2021-02-02 15:00:00|13616.2|13614.7|13625.6|13624.1|13628.4|13627.2|13616.2|13614.7|1097
1612278300000|2021-02-02 15:05:00|13625.7|13624.2|13623.9|13622.4|13630.4|13629.1|13622.3|13621|928
1612278600000|2021-02-02 15:10:00|13624|13622.5|13623.7|13622.2|13626.4|13624.9|13616.7|13615.3|761
1612278900000|2021-02-02 15:15:00|13623.4|13622.5|13624|13622.5|13629.2|13628.1|13620.5|13619.4|999
1612279200000|2021-02-02 15:20:00|13624.3|13622.8|13624.9|13623.4|13627.3|13625.8|13621.7|13620.7|768
1612279500000|2021-02-02 15:25:00|13624.4|13623.5|13634.5|13633|13635.1|13633.6|13623.9|13622.6|886
1612279800000|2021-02-02 15:30:00|13634.3|13632.8|13634.3|13632.8|13638.7|13637.5|13629.4|13628.4|839
1612280100000|2021-02-02 15:35:00|13634.2|13632.7|13628.1|13626.6|13636.3|13635.1|13628|13626.5|847
1612280400000|2021-02-02 15:40:00|13628|13626.5|13629.2|13627.7|13632.4|13631.3|13627.1|13625.7|864
1612280700000|2021-02-02 15:45:00|13629.1|13627.6|13634.4|13632.9|13635|13633.5|13624.8|13623.5|881
1612281000000|2021-02-02 15:50:00|13634.2|13632.7|13629.3|13627.8|13634.7|13633.2|13628|13626.7|813
1612281300000|2021-02-02 15:55:00|13629.4|13627.9|13628.4|13627.5|13631.8|13630.4|13627.9|13626.7|749
1612281600000|2021-02-02 16:00:00|13628.6|13627.7|13636.6|13635.1|13636.7|13635.4|13627.9|13626.7|710
1612281900000|2021-02-02 16:05:00|13636.7|13635.2|13641.7|13640.8|13647.1|13645.9|13636.2|13635.1|777
1612282200000|2021-02-02 16:10:00|13641.9|13640.4|13646.1|13645.2|13647.3|13645.8|13639.6|13638.5|719
1612282500000|2021-02-02 16:15:00|13646.2|13645.3|13648.5|13647|13650.3|13649.1|13644.9|13643.6|565
1612282800000|2021-02-02 16:20:00|13648.2|13646.7|13645|13644.1|13649.2|13647.8|13641.7|13640.4|590
1612283100000|2021-02-02 16:25:00|13644.9|13644|13645.1|13643.6|13649.1|13647.7|13641.2|13640.2|725
1612283400000|2021-02-02 16:30:00|13645.3|13643.8|13644|13642.5|13649|13647.6|13643.7|13642.4|684
1612283700000|2021-02-02 16:35:00|13643.9|13642.4|13644.4|13642.9|13648.3|13647.1|13643.7|13642.4|623
1612284000000|2021-02-02 16:40:00|13644.3|13642.8|13645|13643.5|13645.9|13644.7|13641.8|13640.6|539
1612284300000|2021-02-02 16:45:00|13645.1|13643.6|13639.8|13638.3|13646.2|13645.1|13638.5|13637.3|665
1612284600000|2021-02-02 16:50:00|13640.1|13638.6|13644.1|13642.6|13644.3|13642.9|13639.3|13638.2|490
1612284900000|2021-02-02 16:55:00|13644.2|13643.3|13643.3|13641.8|13646.8|13645.8|13642.8|13641.3|467
1612285200000|2021-02-02 17:00:00|13643.5|13642|13647.9|13647|13648.7|13647.5|13641.7|13640.8|750
1612285500000|2021-02-02 17:05:00|13647.8|13646.9|13651.7|13650.2|13652.2|13650.7|13647.1|13645.8|652
1612285800000|2021-02-02 17:10:00|13651.3|13649.8|13650.2|13648.7|13653.3|13651.8|13646|13644.5|674
1612286100000|2021-02-02 17:15:00|13650.1|13649.2|13642.7|13641.2|13652.9|13651.6|13642|13640.5|669
1612286400000|2021-02-02 17:20:00|13642.2|13640.7|13642.1|13640.6|13646.5|13645.2|13641.5|13640|601
1612286700000|2021-02-02 17:25:00|13641.9|13641|13646.9|13645.4|13648.3|13646.9|13640.7|13639.4|628
1612287000000|2021-02-02 17:30:00|13647|13645.5|13645.2|13643.7|13648.2|13647.1|13644.9|13643.5|577
1612287300000|2021-02-02 17:35:00|13645.1|13643.6|13643.2|13641.7|13645.3|13644.1|13641.4|13640.5|561
1612287600000|2021-02-02 17:40:00|13643|13641.5|13643.9|13643|13645|13644.1|13641.1|13639.6|440
1612287900000|2021-02-02 17:45:00|13644|13643.1|13642.7|13641.2|13645.2|13644.2|13642|13640.8|502
1612288200000|2021-02-02 17:50:00|13642.8|13641.3|13645.2|13643.7|13646.1|13644.9|13641.8|13640.7|584
1612288500000|2021-02-02 17:55:00|13645.3|13643.8|13647.3|13645.8|13649.3|13648.2|13642.8|13641.8|527
1612288800000|2021-02-02 18:00:00|13647.5|13646|13652.8|13651.9|13653.1|13652|13646.7|13645.3|685
1612289100000|2021-02-02 18:05:00|13652.9|13652|13649|13647.5|13654.6|13653.6|13648|13646.6|680
1612289400000|2021-02-02 18:10:00|13649.1|13647.6|13650.8|13649.9|13651.9|13651|13648.1|13646.7|526
1612289700000|2021-02-02 18:15:00|13650.6|13649.7|13648.5|13647.6|13651.6|13650.4|13647.7|13646.5|553
1612290000000|2021-02-02 18:20:00|13648.6|13647.7|13648.1|13646.6|13650.6|13649.7|13647.5|13646.6|543
1612290300000|2021-02-02 18:25:00|13648.2|13646.7|13649.2|13647.7|13650|13649.1|13647.5|13646.3|444
1612290600000|2021-02-02 18:30:00|13649.3|13647.8|13652.7|13651.8|13653.3|13652.2|13649.3|13647.8|428
1612290900000|2021-02-02 18:35:00|13652.8|13651.9|13655|13653.5|13656.7|13655.8|13651.1|13650.1|486
1612291200000|2021-02-02 18:40:00|13654.9|13653.4|13653.5|13652.6|13655.4|13654.5|13653.4|13652.4|371
1612291500000|2021-02-02 18:45:00|13653.6|13652.7|13651.8|13650.3|13654|13653|13650.3|13649.3|449
1612291800000|2021-02-02 18:50:00|13651.7|13650.2|13648.1|13646.6|13652|13651.1|13647.7|13646.3|571
1612292100000|2021-02-02 18:55:00|13647.9|13646.4|13648.9|13647.4|13650|13649.1|13647.6|13646.3|413
1612292400000|2021-02-02 19:00:00|13648.7|13647.8|13649.3|13647.8|13649.8|13648.6|13645|13643.5|446
1612292700000|2021-02-02 19:05:00|13649.4|13647.9|13650.9|13649.4|13651.9|13650.7|13648.9|13647.9|387
1612293000000|2021-02-02 19:10:00|13650.3|13648.8|13649.3|13647.8|13650.4|13649.5|13647.4|13646|332
1612293300000|2021-02-02 19:15:00|13649.5|13648.6|13648.7|13647.2|13650.4|13649.2|13648|13646.5|388
1612293600000|2021-02-02 19:20:00|13648.5|13647.6|13650|13649.1|13650.5|13649.3|13648.3|13647.2|381
1612293900000|2021-02-02 19:25:00|13649.9|13649|13653|13651.5|13653.5|13652.1|13649.4|13648.5|350
1612294200000|2021-02-02 19:30:00|13652.9|13651.4|13655.6|13654.7|13656.2|13655|13650.6|13649.4|493
1612294500000|2021-02-02 19:35:00|13655.7|13654.8|13656.7|13655.2|13656.9|13655.8|13655.2|13654.1|320
1612294800000|2021-02-02 19:40:00|13656.5|13655|13655.3|13653.8|13656.5|13655|13653.6|13652.7|324
1612295100000|2021-02-02 19:45:00|13655.2|13653.7|13653.3|13651.8|13655.6|13654.7|13651.1|13650|375
1612295400000|2021-02-02 19:50:00|13653.4|13651.9|13652.5|13651.6|13654.2|13652.9|13652.3|13651.1|418
1612295700000|2021-02-02 19:55:00|13652.6|13651.7|13654.6|13653.1|13657.2|13655.9|13651.5|13650.2|578
1612296000000|2021-02-02 20:00:00|13654.7|13653.2|13653.2|13651.7|13654.7|13653.2|13650.9|13649.6|520
1612296300000|2021-02-02 20:05:00|13653.3|13651.8|13649|13647.5|13653.3|13651.8|13648.1|13647.1|386
1612296600000|2021-02-02 20:10:00|13649.1|13647.6|13649.6|13648.1|13650.4|13649.1|13648.5|13647.4|340
1612296900000|2021-02-02 20:15:00|13648.8|13647.9|13649.8|13648.3|13650.1|13648.9|13646.4|13645.2|329
1612297200000|2021-02-02 20:20:00|13649.7|13648.2|13650.1|13649.2|13651.3|13650.1|13648.9|13647.4|314
1612297500000|2021-02-02 20:25:00|13650.2|13649.3|13650.9|13649.4|13652.8|13651.6|13649.8|13648.7|395
1612297800000|2021-02-02 20:30:00|13650.8|13649.3|13649.8|13648.9|13651.9|13650.4|13649.4|13647.9|553
1612298100000|2021-02-02 20:35:00|13650.1|13649.2|13653.9|13652.4|13654.4|13653.2|13649.5|13648.6|494
1612298400000|2021-02-02 20:40:00|13653.5|13652.6|13655.7|13654.8|13656.7|13655.6|13653.1|13651.6|482
1612298700000|2021-02-02 20:45:00|13655.4|13654.5|13659.6|13658.7|13660.9|13659.8|13653.9|13652.6|614
1612299000000|2021-02-02 20:50:00|13660|13658.5|13662|13661.1|13662.4|13661.4|13658|13656.5|603
1612299300000|2021-02-02 20:55:00|13661.9|13661|13660.5|13659|13663.2|13661.7|13658.6|13657.4|770
1612299600000|2021-02-02 21:00:00|13660.3|13658.8|13659.7|13658.2|13660.4|13658.9|13656.5|13655|542
1612299900000|2021-02-02 21:05:00|13659.6|13658.1|13658.8|13657.3|13660.4|13659.4|13658.2|13657|229
1612300200000|2021-02-02 21:10:00|13658.7|13657.2|13662.6|13661.7|13663|13661.9|13658.7|13657.2|239
1612300500000|2021-02-02 21:15:00|13662.5|13661.6|13663.7|13662.8|13664.2|13662.8|13661.9|13660.4|245
1612300800000|2021-02-02 21:20:00|13663.6|13662.7|13664|13662.5|13664.5|13663.4|13663.3|13662.1|254
1612301100000|2021-02-02 21:25:00|13664.1|13662.6|13659.7|13658.8|13664.3|13662.8|13659.3|13658.1|319
1612301400000|2021-02-02 21:30:00|13659.9|13658.4|13660.7|13659.2|13661.2|13659.8|13659.3|13658.2|219
1612301700000|2021-02-02 21:35:00|13660.6|13659.1|13662|13660.5|13662.1|13661|13660.3|13659.1|153
1612302000000|2021-02-02 21:40:00|13661.8|13660.9|13664.1|13662.6|13664.5|13663.6|13661.5|13660.3|267
1612302300000|2021-02-02 21:45:00|13664.3|13662.8|13666.8|13665.3|13668.7|13667.2|13664.3|13662.8|466
1612302600000|2021-02-02 21:50:00|13666.9|13665.4|13667.4|13665.9|13667.6|13666.1|13663.5|13662|412
1612302900000|2021-02-02 21:55:00|13667.3|13665.8|13668.6|13665.7|13670|13668.4|13666.6|13665.1|483
1612303200000|2021-02-02 22:00:00|13668.9|13665.8|13664.9|13660.9|13669.7|13665.8|13664.8|13660.7|94
1612303500000|2021-02-02 22:05:00|13665.1|13661.8|13665.6|13661.3|13667.3|13662.4|13664.3|13660.6|116
1612303800000|2021-02-02 22:10:00|13669.5|13661|13668.6|13664.9|13670.9|13665.7|13668.1|13660.2|397
1612304100000|2021-02-02 22:15:00|13668.8|13664.4|13670.2|13667.5|13672|13667.6|13668.5|13663.9|431
1612304400000|2021-02-02 22:20:00|13670.3|13668.8|13669.6|13666.2|13673.4|13668.8|13668.8|13665.5|233
1612304700000|2021-02-02 22:25:00|13669.7|13666.1|13667.3|13661.9|13671.5|13666.5|13667.2|13661.1|233
1612305000000|2021-02-02 22:30:00|13667.1|13662|13668.6|13658.6|13668.6|13663.7|13661.9|13653.6|289
1612305300000|2021-02-02 22:35:00|13668.4|13658.4|13670.6|13664.5|13672.1|13665.1|13667.1|13657.1|354
1612305600000|2021-02-02 22:40:00|13670.9|13664.4|13668.5|13663.5|13672.9|13665|13667.3|13661|199
1612305900000|2021-02-02 22:45:00|13669.4|13664.3|13664.9|13656.8|13669.4|13664.5|13664.8|13655.2|325
1612306200000|2021-02-02 22:50:00|13665.3|13657|13667.2|13663.4|13670.6|13663.8|13663.1|13655.6|1010
1612306500000|2021-02-02 22:55:00|13667.3|13663.6|13668.7|13658.7|13669.6|13663.8|13665.7|13656.3|613
1612306800000|2021-02-02 23:00:00|13668.5|13658.6|13668.5|13667|13670.1|13668.6|13663.7|13658.3|837
1612307100000|2021-02-02 23:05:00|13668.9|13666.6|13667.9|13665.5|13669|13666.9|13664.8|13663.3|523
1612307400000|2021-02-02 23:10:00|13667.8|13665.3|13668.1|13666.6|13670|13668.3|13667.8|13665.3|498
1612307700000|2021-02-02 23:15:00|13668.2|13666.7|13666.8|13665.3|13668.6|13666.9|13666.1|13664.6|327
1612308000000|2021-02-02 23:20:00|13666.7|13665.2|13664.5|13663|13666.7|13665.2|13663.7|13662.6|193
1612308300000|2021-02-02 23:25:00|13664.1|13662.6|13666.5|13665|13667.4|13665.9|13663.3|13661.8|276
1612308600000|2021-02-02 23:30:00|13666.6|13665.1|13663.7|13662.2|13666.8|13665.3|13663.3|13661.8|342
1612308900000|2021-02-02 23:35:00|13663.6|13662.1|13664.6|13663.1|13664.9|13663.4|13663.5|13662|205
1612309200000|2021-02-02 23:40:00|13664.7|13663.2|13665.1|13663.6|13665.9|13664.4|13663.9|13662.4|261
1612309500000|2021-02-02 23:45:00|13665|13663.5|13665|13663.5|13667.7|13666.2|13664.8|13663.3|284
1612309800000|2021-02-02 23:50:00|13664.9|13663.4|13661.4|13659.9|13665.5|13664|13660.6|13659.1|374
1612310100000|2021-02-02 23:55:00|13661.5|13660|13659.8|13658.3|13662.7|13661.6|13659.5|13658|251
1612310400000|2021-02-03 00:00:00|13659.9|13658.4|13660.9|13659.4|13662.1|13660.6|13659.8|13658.3|345
1612310700000|2021-02-03 00:05:00|13661|13659.5|13665.8|13664.3|13666.2|13664.7|13660.5|13659|358
1612311000000|2021-02-03 00:10:00|13665.9|13664.4|13663.6|13662.1|13667.6|13666.1|13663.3|13661.8|381
1612311300000|2021-02-03 00:15:00|13663.7|13662.2|13663.6|13662.1|13665.1|13663.6|13662.3|13660.8|390
1612311600000|2021-02-03 00:20:00|13663.5|13662|13662.7|13661.2|13664.8|13663.3|13662.2|13660.7|335
1612311900000|2021-02-03 00:25:00|13662.8|13661.3|13665.8|13664.3|13665.8|13664.3|13662|13660.5|202
1612312200000|2021-02-03 00:30:00|13665.9|13664.4|13666.9|13665.4|13667|13665.7|13664.7|13663.2|307
1612312500000|2021-02-03 00:35:00|13667.1|13665.6|13670.4|13668.9|13670.9|13669.5|13666.3|13665.1|352
1612312800000|2021-02-03 00:40:00|13670.5|13669|13670.7|13669.2|13671.8|13670.3|13670.2|13668.7|367
1612313100000|2021-02-03 00:45:00|13670.8|13669.3|13669.5|13668|13670.8|13669.3|13666.9|13665.4|366
1612313400000|2021-02-03 00:50:00|13669.4|13667.9|13666.7|13665.2|13671.6|13670.1|13665.9|13664.4|510
1612313700000|2021-02-03 00:55:00|13665.6|13664.1|13668.7|13667.2|13669|13667.5|13665.6|13664.1|350
1612314000000|2021-02-03 01:00:00|13668.6|13667.1|13666.7|13665.2|13671|13669.5|13665.7|13664.5|523
1612314300000|2021-02-03 01:05:00|13666.6|13665.1|13667.8|13666.3|13668.6|13667.1|13665.9|13664.4|323
1612314600000|2021-02-03 01:10:00|13667.7|13666.2|13671.9|13670.4|13671.9|13670.4|13667.5|13666.2|413
1612314900000|2021-02-03 01:15:00|13671.8|13670.3|13680.8|13679.3|13681.1|13679.6|13670.4|13669.2|648
1612315200000|2021-02-03 01:20:00|13680.7|13679.2|13679.7|13678.2|13680.8|13679.3|13677.8|13676.3|547
1612315500000|2021-02-03 01:25:00|13679.6|13678.1|13676.7|13675.2|13679.7|13678.2|13676.2|13674.7|564
1612315800000|2021-02-03 01:30:00|13677.2|13675.7|13674.8|13673.3|13677.9|13676.6|13674.3|13673|405
1612316100000|2021-02-03 01:35:00|13675|13673.5|13675.6|13674.1|13679.4|13678.2|13674.6|13673.4|409
1612316400000|2021-02-03 01:40:00|13675.7|13674.2|13677.7|13676.2|13679.9|13678.4|13675.5|13674|299
1612316700000|2021-02-03 01:45:00|13677.6|13676.1|13677.9|13676.4|13678|13676.5|13676.3|13674.8|297
1612317000000|2021-02-03 01:50:00|13677.8|13676.3|13676.8|13675.3|13679|13677.6|13676.5|13675|289
1612317300000|2021-02-03 01:55:00|13676.9|13675.4|13679.6|13678.1|13680.9|13679.8|13676.7|13675.2|329
1612317600000|2021-02-03 02:00:00|13679.7|13678.2|13676.8|13675.3|13680.9|13679.4|13676.7|13675.2|389
1612317900000|2021-02-03 02:05:00|13676.7|13675.2|13678.8|13677.3|13679.3|13677.8|13675.7|13674.4|381
1612318200000|2021-02-03 02:10:00|13678.9|13677.4|13679.6|13678.1|13679.8|13678.3|13677.4|13676|322
1612318500000|2021-02-03 02:15:00|13679.7|13678.2|13681.1|13679.6|13681.2|13680|13678.3|13677.1|427
1612318800000|2021-02-03 02:20:00|13681|13679.5|13680.1|13678.6|13681|13679.5|13678.8|13677.3|293
1612319100000|2021-02-03 02:25:00|13680|13678.5|13681.1|13679.6|13681.5|13680.2|13679.7|13678.3|372
1612319400000|2021-02-03 02:30:00|13681.4|13679.9|13680.9|13679.4|13684.3|13683.1|13680.5|13679|351
1612319700000|2021-02-03 02:35:00|13680.8|13679.3|13681.5|13680|13681.8|13680.3|13678.4|13677|228
1612320000000|2021-02-03 02:40:00|13681.3|13679.8|13679.5|13678.6|13681.8|13680.3|13678.7|13677.2|339
1612320300000|2021-02-03 02:45:00|13679.7|13678.2|13680.9|13679.4|13680.9|13679.6|13678.1|13676.6|310
1612320600000|2021-02-03 02:50:00|13680.8|13679.3|13678.3|13676.8|13680.9|13679.4|13677.8|13676.5|343
1612320900000|2021-02-03 02:55:00|13678.2|13676.7|13674.7|13673.2|13678.9|13677.4|13674.2|13673|392
1612321200000|2021-02-03 03:00:00|13674.6|13673.1|13671.2|13669.7|13675|13673.5|13670.2|13669.1|421
1612321500000|2021-02-03 03:05:00|13671.3|13669.8|13671.8|13670.3|13673|13671.6|13671.2|13669.8|326
1612321800000|2021-02-03 03:10:00|13671.9|13670.4|13671.7|13670.2|13672|13670.7|13670.3|13668.8|289
1612322100000|2021-02-03 03:15:00|13671.8|13670.3|13672.8|13671.3|13675|13673.6|13671.6|13670.1|259
1612322400000|2021-02-03 03:20:00|13672.7|13671.2|13669.9|13668.4|13672.8|13671.3|13668.9|13667.6|258
1612322700000|2021-02-03 03:25:00|13669.8|13668.3|13669.2|13667.7|13670.8|13669.3|13669|13667.5|420
1612323000000|2021-02-03 03:30:00|13669.5|13668|13667.8|13666.3|13669.5|13668|13666.9|13665.4|331
1612323300000|2021-02-03 03:35:00|13667.9|13666.4|13667.7|13666.2|13668|13666.9|13665.5|13664|300
1612323600000|2021-02-03 03:40:00|13667.6|13666.1|13667.9|13666.4|13668.9|13667.6|13666.7|13665.2|273
1612323900000|2021-02-03 03:45:00|13668|13666.5|13667.5|13666|13671.1|13669.6|13666.8|13665.5|442
1612324200000|2021-02-03 03:50:00|13667.3|13665.8|13666|13665.1|13668.2|13667|13664.9|13663.8|330
1612324500000|2021-02-03 03:55:00|13665.9|13665|13667.7|13666.2|13668.5|13667.1|13665.7|13664.5|252
1612324800000|2021-02-03 04:00:00|13667.8|13666.3|13666.9|13665.4|13668.4|13666.9|13665.9|13664.4|350
1612325100000|2021-02-03 04:05:00|13667|13665.5|13668.8|13667.3|13669.3|13667.8|13666.6|13665.4|226
1612325400000|2021-02-03 04:10:00|13668.9|13667.4|13668.5|13667.6|13670|13668.5|13668.4|13667|326
1612325700000|2021-02-03 04:15:00|13668.6|13667.7|13668.7|13667.2|13670.2|13668.8|13666.8|13665.6|421
1612326000000|2021-02-03 04:20:00|13668.9|13667.4|13667.8|13666.3|13669.3|13667.9|13667.3|13665.9|298
1612326300000|2021-02-03 04:25:00|13667.7|13666.2|13668.7|13667.2|13669|13667.6|13667.2|13665.7|311
1612326600000|2021-02-03 04:30:00|13668.9|13667.4|13667.2|13665.7|13668.9|13667.4|13666.9|13665.4|369
1612326900000|2021-02-03 04:35:00|13667.3|13665.8|13663.5|13662|13667.3|13665.8|13663.1|13661.8|301
1612327200000|2021-02-03 04:40:00|13663.4|13661.9|13664.6|13663.1|13665|13663.5|13662.9|13661.7|254
1612327500000|2021-02-03 04:45:00|13664.5|13663|13665.4|13663.9|13666.8|13665.4|13664.5|13663|231
1612327800000|2021-02-03 04:50:00|13665.3|13663.8|13664.9|13663.4|13665.8|13664.3|13664.1|13662.6|247
1612328100000|2021-02-03 04:55:00|13664.8|13663.3|13665.9|13664.4|13666.1|13664.9|13664.6|13663.1|332
1612328400000|2021-02-03 05:00:00|13666|13664.5|13668.1|13666.6|13668.1|13666.6|13665.3|13664.1|396
1612328700000|2021-02-03 05:05:00|13668|13666.5|13666|13664.5|13668|13666.5|13665|13663.9|333
1612329000000|2021-02-03 05:10:00|13665.9|13664.4|13666.1|13664.6|13666.4|13665.1|13664.8|13663.3|357
1612329300000|2021-02-03 05:15:00|13666.2|13664.7|13666.9|13665.4|13667.9|13666.5|13665.6|13664.4|329
1612329600000|2021-02-03 05:20:00|13667|13665.5|13667.9|13666.4|13669.3|13668.1|13665.7|13664.2|418
1612329900000|2021-02-03 05:25:00|13667.8|13666.3|13667.2|13665.7|13668.8|13667.3|13666.8|13665.3|351
1612330200000|2021-02-03 05:30:00|13666.9|13665.4|13664.3|13662.8|13668.1|13666.6|13664.2|13662.7|369
1612330500000|2021-02-03 05:35:00|13664.2|13662.7|13663.7|13662.2|13664.3|13662.8|13663.6|13662.1|198
1612330800000|2021-02-03 05:40:00|13663.8|13662.3|13663.5|13662|13663.9|13662.8|13662.8|13661.6|141
1612331100000|2021-02-03 05:45:00|13663.4|13661.9|13664|13662.5|13664.6|13663.1|13663.1|13661.6|276
1612331400000|2021-02-03 05:50:00|13663.9|13662.4|13663.6|13662.1|13664.1|13662.8|13663|13661.9|183
1612331700000|2021-02-03 05:55:00|13663.5|13662|13662.7|13661.2|13664.2|13662.8|13659.9|13658.9|357
1612332000000|2021-02-03 06:00:00|13662.6|13661.1|13654.5|13653|13662.8|13661.3|13653.5|13652.6|510
1612332300000|2021-02-03 06:05:00|13654.4|13652.9|13650|13648.5|13654.8|13653.4|13649.7|13648.4|398
1612332600000|2021-02-03 06:10:00|13650.1|13648.6|13648.4|13646.9|13650.2|13649.2|13645.6|13644.4|603
1612332900000|2021-02-03 06:15:00|13648.5|13647|13650.5|13649|13652.2|13650.9|13648.2|13646.7|396
1612333200000|2021-02-03 06:20:00|13650.4|13648.9|13651.8|13650.3|13652.8|13651.3|13649.4|13648.3|330
1612333500000|2021-02-03 06:25:00|13651.7|13650.2|13654|13652.5|13654.9|13653.4|13651.1|13649.8|198
1612333800000|2021-02-03 06:30:00|13653.9|13652.4|13654.8|13653.9|13655.7|13654.7|13653.9|13652.4|245
1612334100000|2021-02-03 06:35:00|13654.9|13654|13653.9|13652.4|13655.1|13654.1|13651.9|13650.4|319
1612334400000|2021-02-03 06:40:00|13653.7|13652.2|13651.3|13649.8|13655.1|13653.7|13650.9|13649.7|297
1612334700000|2021-02-03 06:45:00|13651.2|13649.7|13649.9|13648.4|13651.4|13650.2|13648.9|13647.6|450
1612335000000|2021-02-03 06:50:00|13649.8|13648.3|13653.3|13651.8|13655.4|13654|13649.4|13647.9|440
1612335300000|2021-02-03 06:55:00|13653.2|13651.7|13653.7|13652.2|13655.9|13654.5|13652.2|13651|424
1612335600000|2021-02-03 07:00:00|13653.8|13652.3|13647.6|13646.7|13653.8|13652.3|13647.4|13646.5|469
1612335900000|2021-02-03 07:05:00|13647.7|13646.8|13650.9|13649.4|13651|13649.5|13646.1|13644.8|429
1612336200000|2021-02-03 07:10:00|13651|13649.5|13652.6|13651.1|13655.9|13654.5|13650.5|13649.3|522
1612336500000|2021-02-03 07:15:00|13652.7|13651.2|13651.2|13649.7|13655.4|13653.9|13651|13649.6|393
1612336800000|2021-02-03 07:20:00|13651.4|13649.9|13655|13653.5|13656|13654.6|13650.8|13649.6|395
1612337100000|2021-02-03 07:25:00|13655.1|13653.6|13656.7|13655.2|13657.5|13656.2|13653.6|13652.4|576
1612337400000|2021-02-03 07:30:00|13656.3|13654.8|13652|13650.5|13656.9|13655.7|13650.8|13649.9|667
1612337700000|2021-02-03 07:35:00|13651.9|13650.4|13651.9|13650.4|13655.9|13654.7|13651|13650.1|425
1612338000000|2021-02-03 07:40:00|13652.1|13650.6|13653.7|13652.8|13654.4|13653.3|13650.7|13649.6|371
1612338300000|2021-02-03 07:45:00|13653.6|13652.7|13649.4|13647.9|13654.5|13653|13648.6|13647.1|414
1612338600000|2021-02-03 07:50:00|13649.5|13648|13656.7|13655.2|13656.8|13655.7|13648.9|13647.4|458
1612338900000|2021-02-03 07:55:00|13656.6|13655.1|13671.7|13670.8|13672.9|13671.6|13655.5|13654.1|674
1612339200000|2021-02-03 08:00:00|13672|13670.5|13669|13667.5|13678.9|13677.8|13666.2|13665.1|686
1612339500000|2021-02-03 08:05:00|13668.6|13667.1|13671.1|13669.6|13671.8|13670.6|13665.6|13664.3|768
1612339800000|2021-02-03 08:10:00|13671|13669.5|13671.4|13669.9|13672.6|13671.4|13666.5|13665.2|784
1612340100000|2021-02-03 08:15:00|13671.5|13670|13666.5|13665|13672.4|13671.2|13666.4|13664.9|639
1612340400000|2021-02-03 08:20:00|13666.4|13664.9|13666.3|13664.8|13672.9|13671.5|13665|13663.5|609
1612340700000|2021-02-03 08:25:00|13666.4|13664.9|13673.3|13672.4|13674.1|13673|13665.3|13664|742
1612341000000|2021-02-03 08:30:00|13673.7|13672.2|13667.7|13666.2|13673.8|13672.3|13667|13665.9|680
1612341300000|2021-02-03 08:35:00|13667.8|13666.3|13669.5|13668|13670.6|13669.6|13666.2|13664.9|508
1612341600000|2021-02-03 08:40:00|13669.4|13667.9|13667.4|13665.9|13669.7|13668.3|13665.5|13664.1|556
1612341900000|2021-02-03 08:45:00|13667.5|13666|13671.8|13670.3|13672.8|13671.3|13664.6|13663.4|623
1612342200000|2021-02-03 08:50:00|13671.9|13670.4|13667.3|13665.8|13673.9|13672.8|13666.7|13665.6|514
1612342500000|2021-02-03 08:55:00|13667.5|13666|13660.1|13658.6|13671|13669.5|13660|13658.5|712
1612342800000|2021-02-03 09:00:00|13660.2|13658.7|13653.6|13652.1|13660.3|13659.1|13651.8|13650.6|992
1612343100000|2021-02-03 09:05:00|13653.7|13652.2|13647.6|13646.1|13653.7|13652.2|13642.3|13640.9|902
1612343400000|2021-02-03 09:10:00|13647.7|13646.2|13650.5|13649.6|13654.2|13652.7|13646.8|13645.6|685
1612343700000|2021-02-03 09:15:00|13650.6|13649.7|13649.1|13647.6|13652.9|13651.6|13648.1|13646.8|589
1612344000000|2021-02-03 09:20:00|13649.2|13647.7|13654|13652.5|13654.9|13653.9|13648.5|13647.1|550
1612344300000|2021-02-03 09:25:00|13653.9|13652.4|13651.5|13649.1|13656.6|13655.2|13650.4|13648.4|589
1612344600000|2021-02-03 09:30:00|13651.3|13648.8|13661.3|13660.4|13662.4|13661.3|13650|13648.2|765
1612344900000|2021-02-03 09:35:00|13661.2|13660.3|13655.4|13653.9|13663.1|13661.8|13653.7|13652.6|741
1612345200000|2021-02-03 09:40:00|13655.7|13654.2|13651.6|13650.1|13656.9|13655.5|13650.8|13649.4|742
1612345500000|2021-02-03 09:45:00|13651.4|13649.9|13647.7|13646.8|13653.2|13652.1|13644.6|13643.1|752
1612345800000|2021-02-03 09:50:00|13647.8|13646.9|13649.9|13648.4|13651.1|13650|13645.2|13643.9|695
1612346100000|2021-02-03 09:55:00|13649.8|13648.3|13638.5|13637|13650.1|13648.8|13638.1|13636.9|826
1612346400000|2021-02-03 10:00:00|13638.6|13637.1|13641|13640.1|13646.5|13645|13637.7|13636.3|845
1612346700000|2021-02-03 10:05:00|13640.6|13639.7|13639|13637.5|13641.6|13640.3|13637.9|13636.5|496
1612347000000|2021-02-03 10:10:00|13639.1|13637.6|13638.6|13637.1|13641.2|13639.7|13636.4|13635.4|439
1612347300000|2021-02-03 10:15:00|13638.7|13637.2|13634.8|13633.3|13639.3|13638.4|13634.7|13633.2|509
1612347600000|2021-02-03 10:20:00|13634.7|13633.2|13629.7|13628.2|13638.3|13637.3|13629.5|13628.2|552
1612347900000|2021-02-03 10:25:00|13629.6|13628.1|13638.6|13637.1|13638.8|13637.3|13628.8|13627.5|526
1612348200000|2021-02-03 10:30:00|13638.3|13637.4|13636.3|13634.8|13638.8|13637.5|13634.6|13633.4|516
1612348500000|2021-02-03 10:35:00|13636.4|13634.9|13638.8|13637.9|13641.4|13640.2|13634.3|13633.2|570
1612348800000|2021-02-03 10:40:00|13639.3|13637.8|13642.3|13641.4|13643|13642.1|13638.5|13637.3|581
1612349100000|2021-02-03 10:45:00|13642.1|13641.2|13642.6|13641.7|13644.2|13643|13639.8|13638.6|413
1612349400000|2021-02-03 10:50:00|13642.5|13641.6|13640.4|13638.9|13643|13641.7|13639|13638.1|570
1612349700000|2021-02-03 10:55:00|13640.5|13639|13642.7|13641.2|13643.3|13642.1|13638.4|13637.1|517
1612350000000|2021-02-03 11:00:00|13642.6|13641.1|13634.2|13632.7|13643.9|13642.7|13632.1|13630.8|644
1612350300000|2021-02-03 11:05:00|13634.3|13632.8|13637.3|13635.8|13637.3|13635.8|13633|13632|555
1612350600000|2021-02-03 11:10:00|13637.2|13635.7|13637.9|13636.4|13638|13636.8|13634.7|13633.4|368
1612350900000|2021-02-03 11:15:00|13638|13636.5|13642.8|13641.3|13642.9|13641.8|13637|13635.9|395
1612351200000|2021-02-03 11:20:00|13642.7|13641.2|13643.5|13642.6|13644|13642.8|13641.4|13640|275
1612351500000|2021-02-03 11:25:00|13643.6|13642.7|13641.1|13639.6|13644.6|13643.4|13639.9|13638.5|446
1612351800000|2021-02-03 11:30:00|13640.8|13639.3|13644.2|13643.3|13646.9|13645.7|13640|13638.7|471
1612352100000|2021-02-03 11:35:00|13644.3|13643.4|13646.6|13645.1|13647.5|13646.4|13644|13642.9|486
1612352400000|2021-02-03 11:40:00|13646.7|13645.2|13646.5|13645|13648.1|13646.6|13645.5|13644.4|285
1612352700000|2021-02-03 11:45:00|13646.4|13644.9|13638.3|13637.4|13646.5|13645.4|13637.1|13635.8|612
1612353000000|2021-02-03 11:50:00|13638.6|13637.1|13640.1|13638.6|13641.5|13640.3|13637|13635.8|388
1612353300000|2021-02-03 11:55:00|13640|13638.5|13631.5|13630|13640|13638.5|13631.1|13629.7|608
1612353600000|2021-02-03 12:00:00|13631.4|13629.9|13630.2|13628.7|13631.6|13630.5|13625.1|13623.7|712
1612353900000|2021-02-03 12:05:00|13630|13629.1|13633.8|13632.3|13634|13632.5|13629.3|13628.1|565
1612354200000|2021-02-03 12:10:00|13633.4|13632.5|13634.8|13633.3|13635.5|13634.3|13627.6|13626.3|726
1612354500000|2021-02-03 12:15:00|13634.6|13633.7|13623.4|13621.9|13635|13633.9|13622.6|13621.4|843
1612354800000|2021-02-03 12:20:00|13623.3|13621.8|13625.4|13624.5|13626.8|13625.9|13619.8|13618.8|850
1612355100000|2021-02-03 12:25:00|13625.5|13624.6|13628.5|13627|13628.6|13627.4|13625|13623.7|636
1612355400000|2021-02-03 12:30:00|13628.7|13627.2|13627.2|13626.3|13632.6|13631.3|13626.9|13626|648
1612355700000|2021-02-03 12:35:00|13627.3|13626.4|13634.5|13633|13634.7|13633.5|13626.2|13625|593
1612356000000|2021-02-03 12:40:00|13634.4|13632.9|13632.6|13631.1|13638.7|13637.2|13631.9|13630.4|757
1612356300000|2021-02-03 12:45:00|13632.4|13630.9|13631.2|13629.7|13636.1|13635.1|13630.8|13629.7|573
1612356600000|2021-02-03 12:50:00|13631.1|13629.6|13630.7|13629.8|13632.4|13631.1|13629.3|13627.8|496
1612356900000|2021-02-03 12:55:00|13631|13629.5|13628.4|13627.5|13631.5|13630.2|13626.5|13625.4|627
1612357200000|2021-02-03 13:00:00|13628.2|13627.3|13632.5|13631.6|13633|13631.8|13627.3|13626.3|777
1612357500000|2021-02-03 13:05:00|13632.7|13631.2|13627.8|13626.3|13633.1|13631.7|13626.9|13625.8|598
1612357800000|2021-02-03 13:10:00|13627.7|13626.2|13633.7|13627.3|13635.9|13629.8|13626.6|13625.2|563
1612358100000|2021-02-03 13:15:00|13633|13627|13627.8|13626.3|13634.8|13629.4|13626.2|13624.7|663
1612358400000|2021-02-03 13:20:00|13627.6|13626.7|13638.4|13636.9|13639.5|13638|13626.5|13625|673
1612358700000|2021-02-03 13:25:00|13638.3|13636.8|13637.7|13636.2|13643.6|13642.4|13636|13634.9|733
1612359000000|2021-02-03 13:30:00|13637.3|13635.8|13638.4|13636.9|13640.7|13639.5|13633.6|13632.1|756
1612359300000|2021-02-03 13:35:00|13638.7|13637.2|13646.6|13645.1|13646.6|13645.2|13638.1|13636.9|730
1612359600000|2021-02-03 13:40:00|13646.4|13644.9|13643.7|13642.2|13647.5|13646|13640.9|13639.7|623
1612359900000|2021-02-03 13:45:00|13644.2|13642.7|13649.1|13647.6|13649.6|13648.1|13643.6|13642.2|559
1612360200000|2021-02-03 13:50:00|13649|13647.5|13652.6|13651.1|13654.4|13653.2|13647.2|13645.8|774
1612360500000|2021-02-03 13:55:00|13652.7|13651.2|13648.9|13647.4|13653.3|13651.8|13647.8|13646.3|694
1612360800000|2021-02-03 14:00:00|13648.7|13647.2|13643.7|13642.2|13654|13652.5|13642.7|13641.2|800
1612361100000|2021-02-03 14:05:00|13643.6|13642.1|13639.7|13638.2|13645.7|13644.5|13638.3|13637.3|917
1612361400000|2021-02-03 14:10:00|13639.6|13638.1|13642.1|13641.2|13647.2|13645.7|13637.5|13636.6|811
1612361700000|2021-02-03 14:15:00|13642.2|13641.3|13644.4|13642.9|13649.3|13647.9|13641.5|13640.2|490
1612362000000|2021-02-03 14:20:00|13644.6|13643.1|13649.1|13648.2|13649.6|13648.5|13644.3|13642.9|475
1612362300000|2021-02-03 14:25:00|13649.2|13648.3|13648.2|13646.7|13650.1|13648.7|13645.1|13644.1|408
1612362600000|2021-02-03 14:30:00|13648.3|13646.8|13664.9|13663.4|13665.1|13663.6|13648.3|13646.8|792
1612362900000|2021-02-03 14:35:00|13665.4|13663.9|13661.4|13659.9|13666.4|13665.1|13658.8|13657.3|707
1612363200000|2021-02-03 14:40:00|13661.1|13659.6|13658.6|13657.1|13664.7|13663.6|13657.2|13655.7|552
1612363500000|2021-02-03 14:45:00|13658.9|13657.4|13664.2|13662.7|13664.6|13663.1|13657.9|13656.4|875
1612363800000|2021-02-03 14:50:00|13664.1|13662.6|13655.5|13654|13664.1|13662.9|13654.2|13652.8|801
1612364100000|2021-02-03 14:55:00|13655.8|13654.3|13666.9|13663.7|13669|13667.5|13655.7|13654.3|1112
1612364400000|2021-02-03 15:00:00|13667|13663.1|13663.8|13662.3|13669.4|13668.1|13663|13661.2|1034
1612364700000|2021-02-03 15:05:00|13663.9|13662.4|13661.9|13660.4|13665.3|13664.2|13661.1|13659.9|817
1612365000000|2021-02-03 15:10:00|13661.8|13660.3|13658.7|13657.8|13665.9|13664.7|13658.6|13657.7|714
1612365300000|2021-02-03 15:15:00|13658.9|13658|13655.5|13654|13662.4|13661.5|13655.2|13653.8|797
1612365600000|2021-02-03 15:20:00|13655.6|13654.1|13648.8|13647.9|13657.1|13656.1|13648.4|13647.3|663
1612365900000|2021-02-03 15:25:00|13648.9|13648|13645.2|13644.3|13650.6|13649.7|13645.2|13644.3|622
1612366200000|2021-02-03 15:30:00|13644.9|13644|13649.1|13648.2|13650.6|13649.3|13643.3|13642.2|880
1612366500000|2021-02-03 15:35:00|13649|13648.1|13644.5|13643.6|13650.5|13649.5|13643.3|13642.4|750
1612366800000|2021-02-03 15:40:00|13644.3|13643.4|13650.6|13649.1|13651.1|13650.2|13643.3|13641.9|586
1612367100000|2021-02-03 15:45:00|13650.2|13648.7|13649.2|13647.7|13651.9|13651|13643.1|13642.1|938
1612367400000|2021-02-03 15:50:00|13649.1|13647.6|13648.3|13647.4|13656.3|13655.4|13641.9|13640.4|952
1612367700000|2021-02-03 15:55:00|13648.4|13647.5|13645.1|13643.6|13648.5|13647.5|13643.2|13642.2|987
1612368000000|2021-02-03 16:00:00|13645.2|13643.7|13650.4|13648.9|13652.8|13651.3|13644.6|13643.5|731
1612368300000|2021-02-03 16:05:00|13650.5|13649|13651.3|13649.8|13652.5|13651.6|13647.4|13646.5|602
1612368600000|2021-02-03 16:10:00|13651.2|13649.7|13650.1|13649.2|13651.3|13649.9|13646|13645|457
1612368900000|2021-02-03 16:15:00|13650|13649.1|13648.3|13646.8|13650.9|13650|13646.6|13645.5|472
1612369200000|2021-02-03 16:20:00|13648.2|13646.7|13653.8|13652.3|13655.3|13654.1|13648.2|13646.7|670
1612369500000|2021-02-03 16:25:00|13653.7|13652.2|13652.6|13651.1|13654.4|13653.2|13649.8|13648.6|563
1612369800000|2021-02-03 16:30:00|13652.8|13651.3|13656.1|13655.2|13656.7|13655.6|13649|13648.1|715
1612370100000|2021-02-03 16:35:00|13656.2|13655.3|13660.8|13659.3|13661.1|13659.9|13655.1|13653.8|666
1612370400000|2021-02-03 16:40:00|13661|13659.5|13661.3|13659.8|13663.1|13662.1|13659.8|13658.6|564
1612370700000|2021-02-03 16:45:00|13661.4|13659.9|13656.5|13655|13661.6|13660.5|13654.8|13653.9|512
1612371000000|2021-02-03 16:50:00|13656.1|13655.2|13655.1|13654.2|13656.4|13655.2|13651.8|13650.3|575
1612371300000|2021-02-03 16:55:00|13655.2|13654.3|13650.9|13649.4|13656.2|13655.3|13650|13649|485
1612371600000|2021-02-03 17:00:00|13650.6|13649.7|13655.2|13653.7|13656|13654.5|13649.9|13648.8|484
1612371900000|2021-02-03 17:05:00|13654.5|13653.6|13653|13651.5|13657.4|13656.2|13652.3|13650.8|424
1612372200000|2021-02-03 17:10:00|13652.9|13651.4|13651.2|13649.7|13653.1|13652.2|13649.3|13648.2|535
1612372500000|2021-02-03 17:15:00|13651.1|13650.2|13649.4|13648.5|13651.9|13651|13649.1|13648.1|406
1612372800000|2021-02-03 17:20:00|13649.5|13648.6|13646.2|13645.3|13650.9|13649.6|13646|13645.1|424
1612373100000|2021-02-03 17:25:00|13646.1|13645.2|13644.6|13643.1|13648.2|13647.1|13643|13641.9|364
1612373400000|2021-02-03 17:30:00|13644.1|13643.2|13643.7|13642.8|13645.2|13644.3|13642.4|13641.5|387
1612373700000|2021-02-03 17:35:00|13643.6|13642.7|13649.9|13648.4|13650|13648.8|13643.1|13641.9|525
1612374000000|2021-02-03 17:40:00|13649.8|13648.3|13657.6|13656.7|13658|13656.9|13649.8|13648.3|605
1612374300000|2021-02-03 17:45:00|13657.5|13656.6|13659.6|13658.1|13659.7|13658.2|13656.1|13655.2|431
1612374600000|2021-02-03 17:50:00|13659.7|13658.2|13660.7|13659.8|13662.6|13661.3|13659|13657.9|534
1612374900000|2021-02-03 17:55:00|13660.6|13659.7|13658.3|13656.8|13661.6|13660.4|13657.8|13656.6|637
1612375200000|2021-02-03 18:00:00|13658|13657.1|13654.2|13652.7|13659|13658.1|13652.6|13651.1|408
1612375500000|2021-02-03 18:05:00|13653.8|13652.9|13649|13648.1|13654.8|13653.7|13648.1|13646.9|475
1612375800000|2021-02-03 18:10:00|13648.9|13648|13647.8|13646.9|13650.8|13649.9|13647.1|13645.6|393
1612376100000|2021-02-03 18:15:00|13647.7|13646.8|13643.5|13642.6|13648.1|13647.2|13643|13642.1|480
1612376400000|2021-02-03 18:20:00|13643.3|13642|13641.7|13640.8|13644|13643|13640.6|13639.3|446
1612376700000|2021-02-03 18:25:00|13641.8|13640.9|13642.8|13641.3|13643.2|13642.3|13640.8|13639.6|422
1612377000000|2021-02-03 18:30:00|13642.6|13641.1|13642.7|13641.8|13645|13643.5|13641|13640.1|391
1612377300000|2021-02-03 18:35:00|13642.6|13641.7|13646.7|13645.8|13647.2|13646|13642.5|13641.6|368
1612377600000|2021-02-03 18:40:00|13647.6|13646.1|13646.2|13645.3|13649.1|13648|13646.1|13644.9|348
1612377900000|2021-02-03 18:45:00|13646.3|13645.4|13640.8|13639.3|13646.3|13645.4|13640.2|13638.9|369
1612378200000|2021-02-03 18:50:00|13640.4|13639.5|13638.4|13637.5|13640.6|13639.6|13636.3|13635.4|276
1612378500000|2021-02-03 18:55:00|13638.3|13637.4|13641.8|13640.3|13641.8|13640.3|13637.6|13636.7|360
1612378800000|2021-02-03 19:00:00|13641.7|13640.2|13642.2|13640.7|13643.1|13641.8|13640.6|13639.3|375
1612379100000|2021-02-03 19:05:00|13642.3|13640.8|13643.2|13642.3|13644.4|13643|13641.5|13640.6|294
1612379400000|2021-02-03 19:10:00|13643.3|13642.4|13642.3|13641.4|13644.3|13642.9|13642.2|13641.1|256
1612379700000|2021-02-03 19:15:00|13642.4|13641.5|13643|13642.1|13643.4|13642.5|13642.1|13640.9|230
1612380000000|2021-02-03 19:20:00|13642.7|13641.8|13643.5|13642.6|13645.3|13644.2|13642.6|13641.3|372
1612380300000|2021-02-03 19:25:00|13643.4|13642.5|13642.6|13641.7|13644.3|13643|13642.2|13641.1|263
1612380600000|2021-02-03 19:30:00|13642.8|13641.9|13643.3|13642.4|13645.7|13644.7|13642.4|13641.5|299
1612380900000|2021-02-03 19:35:00|13643.4|13642.5|13643.6|13642.1|13644.7|13643.8|13643.1|13642|264
1612381200000|2021-02-03 19:40:00|13643.3|13642.4|13642.4|13641.5|13643.8|13642.6|13642.1|13641.2|312
1612381500000|2021-02-03 19:45:00|13642.5|13641.6|13642.7|13641.2|13643.8|13642.6|13642|13641|283
1612381800000|2021-02-03 19:50:00|13642.8|13641.3|13643.6|13642.7|13644.8|13643.8|13642.1|13640.9|409
1612382100000|2021-02-03 19:55:00|13643.5|13642.6|13642.9|13641.4|13645.6|13644.7|13641.9|13640.6|586
1612382400000|2021-02-03 20:00:00|13642.8|13641.3|13641.6|13640.1|13644.6|13643.1|13640.6|13639.2|455
1612382700000|2021-02-03 20:05:00|13641.7|13640.2|13636.8|13635.3|13641.7|13640.4|13635.9|13634.4|392
1612383000000|2021-02-03 20:10:00|13636.7|13635.2|13636.7|13635.2|13637.9|13636.8|13634.5|13633.2|345
1612383300000|2021-02-03 20:15:00|13636.6|13635.1|13636.4|13635.5|13638.1|13636.9|13635.2|13633.9|369
1612383600000|2021-02-03 20:20:00|13636.1|13635.2|13634.3|13633.4|13636.9|13635.4|13632.6|13631.7|371
1612383900000|2021-02-03 20:25:00|13634.7|13633.2|13635|13633.5|13636.6|13635.4|13632.7|13631.3|559
1612384200000|2021-02-03 20:30:00|13635.1|13633.6|13638.4|13637.5|13638.8|13637.6|13634.2|13633.1|526
1612384500000|2021-02-03 20:35:00|13638.3|13637.4|13635.9|13634.4|13638.7|13637.5|13635.2|13633.9|432
1612384800000|2021-02-03 20:40:00|13635.8|13634.3|13638.6|13637.1|13641|13639.6|13635.8|13634.3|603
1612385100000|2021-02-03 20:45:00|13638.4|13636.9|13636.6|13635.1|13638.7|13637.7|13634|13632.9|696
1612385400000|2021-02-03 20:50:00|13636.7|13635.2|13640.4|13638.9|13641|13639.6|13634.9|13633.5|613
1612385700000|2021-02-03 20:55:00|13640.7|13639.2|13638.2|13636.7|13641.8|13640.4|13634.7|13633.8|693
1612386000000|2021-02-03 21:00:00|13638|13636.5|13639.9|13638.4|13640.1|13638.7|13637.6|13636.1|409
1612386300000|2021-02-03 21:05:00|13639.6|13638.1|13637|13635.5|13641|13639.5|13636.9|13635.4|336
1612386600000|2021-02-03 21:10:00|13637.1|13635.6|13641.2|13639.7|13642.1|13640.6|13637|13635.5|348
1612386900000|2021-02-03 21:15:00|13641.6|13640.1|13642.2|13640.7|13642.5|13641|13641.6|13640.1|243
1612387200000|2021-02-03 21:20:00|13642.1|13640.6|13639.8|13638.9|13642.1|13640.8|13639.7|13638.4|125
1612387500000|2021-02-03 21:25:00|13639.7|13638.8|13640.6|13639.1|13641.2|13640|13638.5|13637|295
1612387800000|2021-02-03 21:30:00|13640.5|13639|13640.2|13638.7|13640.7|13639.2|13638.8|13637.4|204
1612388100000|2021-02-03 21:35:00|13640.3|13638.8|13641.1|13639.6|13642.1|13640.6|13639.8|13638.3|196
1612388400000|2021-02-03 21:40:00|13640.8|13639.3|13643.8|13642.3|13644.2|13642.9|13640.8|13639.3|305
1612388700000|2021-02-03 21:45:00|13643.9|13642.4|13645.4|13643.9|13646.6|13645.1|13643.5|13642|412
1612389000000|2021-02-03 21:50:00|13645.2|13643.7|13642.5|13641|13645.3|13643.8|13642|13640.5|210
1612389300000|2021-02-03 21:55:00|13642.6|13641.1|13647|13643.9|13653.7|13645.6|13642.6|13641.1|465
1612389600000|2021-02-03 22:00:00|13648.3|13642.9|13647.5|13637.5|13652.8|13642.9|13646.4|13636.4|48
1612389900000|2021-02-03 22:05:00|13646.8|13639.5|13647.2|13637.2|13649.8|13640.3|13642.9|13635.6|142
1612390200000|2021-02-03 22:10:00|13646.7|13636.7|13645.5|13636.6|13647.4|13640.3|13643.6|13635.5|120
1612390500000|2021-02-03 22:15:00|13644.5|13637.4|13646.4|13638.1|13649.5|13640.1|13643.9|13635|246
1612390800000|2021-02-03 22:20:00|13646.6|13637.9|13647.3|13638.7|13648.1|13639.7|13643.3|13635.5|200
1612391100000|2021-02-03 22:25:00|13647.9|13638.9|13645.4|13636.5|13649.1|13639.3|13644|13635.9|215
1612391400000|2021-02-03 22:30:00|13645.3|13636.7|13645.8|13639.5|13646.2|13640.2|13644.5|13636|721
1612391700000|2021-02-03 22:35:00|13645.9|13639.6|13645.8|13639.6|13646.9|13640.7|13644.5|13638|839
1612392000000|2021-02-03 22:40:00|13645.7|13639.5|13646.5|13641.4|13649.9|13642.5|13644.6|13638.5|1189
1612392300000|2021-02-03 22:45:00|13646.2|13641|13645.7|13642.1|13646.8|13643.4|13645.1|13640.8|1600
1612392600000|2021-02-03 22:50:00|13645.6|13641.9|13646.4|13642.6|13646.6|13643|13645.5|13641.8|1058
1612392900000|2021-02-03 22:55:00|13646.6|13642.5|13650.1|13640.9|13650.8|13644.2|13646.3|13640.7|334
1612393200000|2021-02-03 23:00:00|13649.8|13641.2|13652.2|13647.9|13653|13649.1|13647.5|13640.5|714
1612393500000|2021-02-03 23:05:00|13652.3|13647.8|13652.8|13651.3|13654.2|13652.1|13649.5|13646.3|476
1612393800000|2021-02-03 23:10:00|13652.7|13651.2|13649|13647.5|13653.2|13651.3|13648.6|13647.1|520
1612394100000|2021-02-03 23:15:00|13649.2|13647.7|13647.1|13645.6|13649.2|13647.7|13646.7|13645.2|334
1612394400000|2021-02-03 23:20:00|13647.3|13645.8|13650.8|13649.3|13651.2|13649.7|13646.9|13645.3|360
1612394700000|2021-02-03 23:25:00|13650.7|13649.2|13649.7|13648.2|13652.1|13650.6|13649.7|13648.2|373
1612395000000|2021-02-03 23:30:00|13649.8|13648.3|13648.7|13647.2|13650.1|13648.3|13647.7|13646.2|302
1612395300000|2021-02-03 23:35:00|13648.6|13647.1|13650.9|13649.4|13651.1|13649.6|13646.8|13645.3|306
1612395600000|2021-02-03 23:40:00|13650.8|13649.3|13649.9|13648.4|13651.2|13649.5|13649.7|13648.2|199
1612395900000|2021-02-03 23:45:00|13649.7|13648.2|13647.8|13646.3|13650|13648.5|13647.6|13646.1|375
1612396200000|2021-02-03 23:50:00|13647.9|13646.4|13646.8|13645.3|13649.4|13647.9|13646.3|13644.8|270
1612396500000|2021-02-03 23:55:00|13646.7|13645.2|13650.5|13649|13650.6|13649.1|13646.7|13645.2|235
1612396800000|2021-02-04 00:00:00|13650.6|13649.1|13648.4|13646.9|13650.7|13649.4|13646.4|13644.9|391
1612397100000|2021-02-04 00:05:00|13648.5|13647|13648|13646.5|13649.2|13647.7|13646.7|13645.2|257
1612397400000|2021-02-04 00:10:00|13648.2|13646.7|13650.9|13649.4|13652.6|13651.1|13647.5|13646|397
1612397700000|2021-02-04 00:15:00|13650.8|13649.3|13650.9|13649.4|13651.8|13650.3|13649.1|13647.6|318
1612398000000|2021-02-04 00:20:00|13651|13649.5|13650.2|13648.7|13652.1|13650.6|13648.8|13647.3|309
1612398300000|2021-02-04 00:25:00|13650|13648.5|13647.7|13646.2|13650.6|13649.1|13647.2|13645.7|313
1612398600000|2021-02-04 00:30:00|13647.5|13646.6|13646.3|13644.8|13648|13646.9|13645.8|13644.3|332
1612398900000|2021-02-04 00:35:00|13646.4|13644.9|13646.1|13644.6|13647.7|13646.2|13645.4|13643.9|371
1612399200000|2021-02-04 00:40:00|13646.2|13644.7|13645.7|13644.2|13646.4|13644.9|13643.6|13642.1|236
1612399500000|2021-02-04 00:45:00|13645.9|13644.4|13642.5|13641|13646|13644.5|13642|13640.5|248
1612399800000|2021-02-04 00:50:00|13642.4|13640.9|13643.9|13642.4|13645|13643.5|13642|13640.5|375
1612400100000|2021-02-04 00:55:00|13643.8|13642.3|13639.3|13637.8|13643.8|13642.3|13638.9|13637.4|393
1612400400000|2021-02-04 01:00:00|13639.2|13637.7|13641.8|13640.3|13642.6|13641.1|13638.5|13637|407
1612400700000|2021-02-04 01:05:00|13641.7|13640.2|13641|13639.5|13644.2|13642.9|13638.9|13637.4|323
1612401000000|2021-02-04 01:10:00|13640.9|13639.4|13641.8|13640.3|13642.2|13640.7|13640.9|13639.4|286
1612401300000|2021-02-04 01:15:00|13641.9|13640.4|13642.1|13640.6|13644.9|13643.4|13640.7|13639.2|557
1612401600000|2021-02-04 01:20:00|13642.2|13640.7|13642.9|13641.4|13643.1|13641.6|13640.4|13638.9|331
1612401900000|2021-02-04 01:25:00|13642.5|13641.6|13643.5|13642|13644.1|13642.6|13641.1|13639.6|290
1612402200000|2021-02-04 01:30:00|13643.4|13641.9|13642|13640.5|13644.3|13642.8|13640.7|13639.4|459
1612402500000|2021-02-04 01:35:00|13642.1|13640.6|13642.1|13640.6|13643.4|13641.9|13640.5|13639|385
1612402800000|2021-02-04 01:40:00|13642|13640.5|13640.8|13639.9|13642|13640.5|13639.5|13638|427
1612403100000|2021-02-04 01:45:00|13641.2|13639.7|13642.5|13641|13644.2|13642.7|13641|13639.5|472
1612403400000|2021-02-04 01:50:00|13642.6|13641.1|13641.1|13639.6|13642.6|13641.1|13639.9|13638.4|404
1612403700000|2021-02-04 01:55:00|13640.9|13639.4|13637.9|13636.4|13641.2|13639.7|13637.9|13636.4|432
1612404000000|2021-02-04 02:00:00|13638|13636.5|13642.3|13640.8|13644.2|13642.7|13637.6|13636.1|401
1612404300000|2021-02-04 02:05:00|13643|13641.5|13645.3|13643.8|13646.1|13644.6|13641.9|13640.4|333
1612404600000|2021-02-04 02:10:00|13645.4|13643.9|13647.7|13646.8|13648.1|13646.8|13644.9|13643.4|350
1612404900000|2021-02-04 02:15:00|13647.6|13646.7|13644.6|13643.1|13648|13646.9|13644.4|13643|297
1612405200000|2021-02-04 02:20:00|13644.2|13642.7|13643.4|13641.9|13644.9|13643.4|13642.4|13640.9|296
1612405500000|2021-02-04 02:25:00|13643.3|13641.8|13643.1|13641.6|13643.4|13642|13641.6|13640.1|294
1612405800000|2021-02-04 02:30:00|13643.2|13641.7|13641.8|13640.3|13644.1|13642.6|13641.6|13640.1|313
1612406100000|2021-02-04 02:35:00|13641.9|13640.4|13641.9|13640.4|13642.3|13640.8|13640.7|13639.2|206
1612406400000|2021-02-04 02:40:00|13642|13640.5|13640.1|13638.6|13642|13640.5|13639.8|13638.3|222
1612406700000|2021-02-04 02:45:00|13640.3|13638.8|13640.5|13639|13642|13640.5|13640.3|13638.8|196
1612407000000|2021-02-04 02:50:00|13640.6|13639.1|13639|13637.5|13640.7|13639.2|13637.8|13636.3|268
1612407300000|2021-02-04 02:55:00|13638.9|13637.4|13639.1|13637.6|13639.6|13638.1|13637.5|13636|337
1612407600000|2021-02-04 03:00:00|13638.9|13637.4|13640.8|13639.3|13641.6|13640.1|13638.2|13637|356
1612407900000|2021-02-04 03:05:00|13641|13639.5|13637.3|13635.8|13641|13639.6|13636.6|13635.1|408
1612408200000|2021-02-04 03:10:00|13637.2|13635.7|13634.3|13632.8|13638.8|13637.3|13633.8|13632.3|510
1612408500000|2021-02-04 03:15:00|13634.4|13632.9|13632|13630.5|13634.8|13633.3|13630.8|13629.3|417
1612408800000|2021-02-04 03:20:00|13632.2|13631.3|13628.1|13626.6|13633|13631.5|13628.1|13626.6|464
1612409100000|2021-02-04 03:25:00|13628.2|13626.7|13626.8|13625.3|13628.2|13626.7|13622|13620.5|658
1612409400000|2021-02-04 03:30:00|13626.7|13625.2|13625.9|13624.4|13626.7|13625.2|13623.9|13622.4|428
1612409700000|2021-02-04 03:35:00|13625.8|13624.3|13623.9|13622.4|13627.1|13625.6|13623.7|13622.2|334
1612410000000|2021-02-04 03:40:00|13623.2|13621.7|13613.3|13612.4|13623.4|13621.9|13613.2|13612|687
1612410300000|2021-02-04 03:45:00|13614|13612.5|13620.4|13618.9|13621.4|13619.9|13611.8|13610.6|533
1612410600000|2021-02-04 03:50:00|13620.3|13618.8|13614.5|13613|13621.3|13620.1|13614.2|13613|529
1612410900000|2021-02-04 03:55:00|13614.6|13613.1|13612.7|13611.2|13615.4|13613.9|13606.9|13605.6|669
1612411200000|2021-02-04 04:00:00|13612.6|13611.1|13615.9|13614.4|13617.5|13616.1|13611.4|13610.2|699
1612411500000|2021-02-04 04:05:00|13615.8|13614.3|13614.9|13613.4|13615.8|13614.4|13613.1|13611.8|535
1612411800000|2021-02-04 04:10:00|13614.8|13613.3|13616.3|13614.8|13616.8|13615.3|13614.1|13612.7|345
1612412100000|2021-02-04 04:15:00|13615.9|13615|13615.4|13613.9|13616.5|13615.1|13614.1|13612.8|403
1612412400000|2021-02-04 04:20:00|13615.3|13613.8|13615|13613.5|13616.4|13615.2|13614|13612.8|389
1612412700000|2021-02-04 04:25:00|13615.1|13613.6|13616.2|13614.7|13616.3|13614.9|13613.9|13612.5|355
1612413000000|2021-02-04 04:30:00|13616.1|13614.6|13616.3|13614.8|13616.5|13615|13614.5|13613|316
1612413300000|2021-02-04 04:35:00|13616.4|13614.9|13615.2|13613.7|13617.3|13615.8|13614.1|13612.6|477
1612413600000|2021-02-04 04:40:00|13614.3|13613.4|13612.8|13611.3|13615.6|13614.4|13612.4|13610.9|380
1612413900000|2021-02-04 04:45:00|13612.7|13611.2|13610|13608.5|13613.5|13612|13609.4|13608|269
1612414200000|2021-02-04 04:50:00|13609.9|13608.4|13609.8|13608.3|13611.4|13609.9|13608.8|13607.5|360
1612414500000|2021-02-04 04:55:00|13610|13608.5|13611.1|13609.6|13611.3|13610.1|13609.5|13608|397
1612414800000|2021-02-04 05:00:00|13611.2|13609.7|13604.2|13602.7|13611.2|13609.7|13600.7|13599.2|674
1612415100000|2021-02-04 05:05:00|13604.1|13602.6|13604.6|13603.1|13606|13604.5|13600.6|13599.3|589
1612415400000|2021-02-04 05:10:00|13604.7|13603.2|13606.1|13604.6|13608.8|13607.3|13603.6|13602.1|447
1612415700000|2021-02-04 05:15:00|13605.8|13604.3|13604.7|13603.2|13606.2|13604.7|13599.7|13598.2|588
1612416000000|2021-02-04 05:20:00|13604.4|13603.5|13601.9|13600.4|13606.8|13605.3|13600.4|13598.9|454
1612416300000|2021-02-04 05:25:00|13601.8|13600.3|13599.6|13598.1|13603.3|13602|13598.4|13596.9|493
1612416600000|2021-02-04 05:30:00|13599.7|13598.2|13597.4|13595.9|13600.8|13599.4|13596.7|13595.2|583
1612416900000|2021-02-04 05:35:00|13597.6|13596.1|13601.5|13600|13601.8|13600.5|13597|13595.5|449
1612417200000|2021-02-04 05:40:00|13601.6|13600.1|13602.9|13601.4|13603.8|13602.5|13600.9|13599.4|555
1612417500000|2021-02-04 05:45:00|13602.4|13601.5|13604.4|13602.9|13604.6|13603.1|13600.6|13599.1|521
1612417800000|2021-02-04 05:50:00|13604.3|13602.8|13604.2|13602.7|13605.6|13604.1|13603.2|13601.7|384
1612418100000|2021-02-04 05:55:00|13604.3|13602.8|13606|13604.5|13607.3|13605.8|13603.2|13601.7|449
1612418400000|2021-02-04 06:00:00|13606.1|13604.6|13605.5|13604|13606.1|13604.6|13603.2|13601.7|398
1612418700000|2021-02-04 06:05:00|13605.6|13604.1|13603.2|13601.7|13605.7|13604.2|13602.7|13601.3|325
1612419000000|2021-02-04 06:10:00|13603.1|13601.6|13599|13597.5|13604.1|13602.6|13598.2|13596.7|417
1612419300000|2021-02-04 06:15:00|13598.9|13597.4|13598.1|13596.6|13598.9|13597.4|13595.6|13594.4|531
1612419600000|2021-02-04 06:20:00|13598.2|13596.7|13600.3|13598.8|13601.8|13600.5|13597.8|13596.7|340
1612419900000|2021-02-04 06:25:00|13600.2|13598.7|13601.1|13599.6|13601.3|13600|13596.9|13595.5|409
1612420200000|2021-02-04 06:30:00|13601|13599.5|13601.4|13599.9|13601.9|13600.6|13600|13598.7|449
1612420500000|2021-02-04 06:35:00|13601.5|13600|13606.4|13604.9|13607.3|13606|13599.6|13598.3|552
1612420800000|2021-02-04 06:40:00|13606.5|13605|13606.5|13605|13607.6|13606.1|13604.3|13602.8|394
1612421100000|2021-02-04 06:45:00|13606.6|13605.1|13606.2|13604.7|13607.4|13605.9|13604.2|13602.7|448
1612421400000|2021-02-04 06:50:00|13606.3|13604.8|13611.9|13610.4|13612|13610.6|13605.8|13604.3|364
1612421700000|2021-02-04 06:55:00|13612|13610.5|13602|13600.5|13612.5|13611|13601.3|13599.9|771
1612422000000|2021-02-04 07:00:00|13602.1|13600.6|13595.6|13594.1|13602.1|13600.6|13590.4|13588.9|829
1612422300000|2021-02-04 07:05:00|13595.7|13594.2|13590.9|13589.4|13600.9|13599.4|13590.5|13589|714
1612422600000|2021-02-04 07:10:00|13590.7|13589.2|13592.8|13591.3|13599.8|13598.6|13590.7|13589.2|593
1612422900000|2021-02-04 07:15:00|13592.5|13591|13596.4|13594.9|13599.6|13598.1|13592.2|13590.8|576
1612423200000|2021-02-04 07:20:00|13596.5|13595|13593.3|13591.8|13599.1|13597.6|13593.1|13591.7|487
1612423500000|2021-02-04 07:25:00|13593.2|13591.7|13591.4|13589.9|13594.4|13592.9|13588.5|13587|544
1612423800000|2021-02-04 07:30:00|13591.3|13589.8|13596.3|13595.4|13598.6|13597.2|13588.3|13586.9|634
1612424100000|2021-02-04 07:35:00|13596.4|13595.5|13594.1|13592.6|13599.6|13598.3|13593.8|13592.3|436
1612424400000|2021-02-04 07:40:00|13594|13592.5|13594.6|13593.1|13596.5|13595.3|13592.7|13591.2|496
1612424700000|2021-02-04 07:45:00|13594.5|13593|13588.7|13587.8|13595|13593.8|13588|13586.9|439
1612425000000|2021-02-04 07:50:00|13588.8|13587.9|13586.9|13586|13591.3|13590|13586.2|13584.9|572
1612425300000|2021-02-04 07:55:00|13587.3|13585.8|13592.1|13590.6|13593.3|13592.1|13587|13585.7|543
1612425600000|2021-02-04 08:00:00|13591.9|13590.4|13588.6|13587.1|13599|13598.1|13587.2|13585.9|860
1612425900000|2021-02-04 08:05:00|13588.7|13587.2|13583.5|13582|13589.8|13588.3|13582.6|13581.7|855
1612426200000|2021-02-04 08:10:00|13583.6|13582.1|13590.9|13589.4|13595.2|13593.9|13583.4|13581.9|924
1612426500000|2021-02-04 08:15:00|13591|13589.5|13585.8|13584.3|13593.5|13592.3|13583.5|13582.1|746
1612426800000|2021-02-04 08:20:00|13585.7|13584.2|13583.2|13582.3|13585.8|13584.5|13578.8|13577.3|799
1612427100000|2021-02-04 08:25:00|13583.6|13582.7|13586.5|13585|13588.5|13587|13578.4|13577.3|737
1612427400000|2021-02-04 08:30:00|13586.3|13584.8|13588.8|13587.9|13590.1|13588.9|13583.5|13582.6|734
1612427700000|2021-02-04 08:35:00|13588.7|13587.8|13589.7|13588.2|13591.5|13590.5|13587.9|13586.6|705
1612428000000|2021-02-04 08:40:00|13590.2|13588.7|13586|13585.1|13592.5|13591|13586|13585.1|561
1612428300000|2021-02-04 08:45:00|13585.9|13585|13580.6|13579.1|13586.8|13585.5|13579.2|13578.1|645
1612428600000|2021-02-04 08:50:00|13580.4|13578.9|13585.2|13584.3|13585.6|13584.3|13579.7|13578.2|682
1612428900000|2021-02-04 08:55:00|13585.1|13584.2|13582.6|13581.1|13586.4|13585.2|13579.2|13578.1|702
1612429200000|2021-02-04 09:00:00|13583|13581.5|13576.5|13575|13583.6|13582.1|13573|13571.8|908
1612429500000|2021-02-04 09:05:00|13576.6|13575.1|13577.5|13576|13579.9|13578.8|13575.1|13573.6|824
1612429800000|2021-02-04 09:10:00|13577.4|13575.9|13582|13581.1|13583.8|13582.5|13575|13573.9|720
1612430100000|2021-02-04 09:15:00|13582.1|13581.2|13577|13576.1|13582.1|13581.2|13574.3|13573.3|624
1612430400000|2021-02-04 09:20:00|13577.2|13576.3|13588.3|13587.4|13588.6|13587.4|13575.6|13574.1|661
1612430700000|2021-02-04 09:25:00|13588.2|13587.3|13593.2|13591.7|13595.4|13593.9|13587.1|13586.2|566
1612431000000|2021-02-04 09:30:00|13593.4|13591.9|13588.7|13587.8|13594.8|13593.7|13586.9|13585.6|743
1612431300000|2021-02-04 09:35:00|13588.8|13587.9|13595.7|13594.2|13595.8|13594.6|13585.4|13584.2|669
1612431600000|2021-02-04 09:40:00|13595.5|13594|13598.3|13597.4|13599|13598.1|13591.7|13590.5|724
1612431900000|2021-02-04 09:45:00|13598.4|13597.5|13597.3|13595.8|13599.3|13598.3|13595.1|13593.8|579
1612432200000|2021-02-04 09:50:00|13597.2|13595.7|13595.2|13593.7|13602.4|13601.3|13595|13593.7|645
1612432500000|2021-02-04 09:55:00|13595.1|13593.6|13585.3|13583.8|13595.2|13593.8|13585.1|13583.6|701
1612432800000|2021-02-04 10:00:00|13585.2|13583.7|13588.9|13588|13590.6|13589.7|13582.4|13581.1|744
1612433100000|2021-02-04 10:05:00|13589|13588.1|13592.6|13591.1|13592.6|13591.1|13585.8|13584.6|651
1612433400000|2021-02-04 10:10:00|13592.5|13591|13587.8|13586.9|13594.6|13593.4|13586.5|13585|515
1612433700000|2021-02-04 10:15:00|13587.6|13586.7|13584.4|13582.9|13588.1|13586.8|13583.5|13582|612
1612434000000|2021-02-04 10:20:00|13584.3|13582.8|13586.4|13584.9|13588.2|13587.1|13583.1|13581.6|596
1612434300000|2021-02-04 10:25:00|13586.3|13584.8|13592.5|13591|13593.8|13592.3|13586.2|13584.7|451
1612434600000|2021-02-04 10:30:00|13592.6|13591.1|13594.5|13593|13596.2|13594.8|13591.9|13590.4|504
1612434900000|2021-02-04 10:35:00|13594.2|13592.7|13590.7|13589.2|13594.5|13593|13589.7|13588.5|643
1612435200000|2021-02-04 10:40:00|13590.6|13589.1|13588|13587.1|13591.2|13590|13585.4|13584.5|492
1612435500000|2021-02-04 10:45:00|13588.2|13587.3|13581.3|13579.8|13588.3|13587.4|13577.9|13576.8|474
1612435800000|2021-02-04 10:50:00|13581.2|13579.7|13584.2|13582.7|13585.3|13584.2|13579.4|13578|532
1612436100000|2021-02-04 10:55:00|13584.3|13582.8|13576.6|13575.1|13585|13583.5|13573.6|13572.1|822
1612436400000|2021-02-04 11:00:00|13576.7|13575.2|13574.7|13573.2|13577.2|13575.9|13569.3|13568.1|705
1612436700000|2021-02-04 11:05:00|13574.8|13573.3|13577.7|13576.2|13580.7|13579.4|13574.8|13573.3|523
1612437000000|2021-02-04 11:10:00|13577.6|13576.1|13583.4|13582.5|13583.5|13582.6|13576.2|13575|442
1612437300000|2021-02-04 11:15:00|13583.5|13582.6|13585.6|13584.1|13585.9|13584.9|13581.2|13580|408
1612437600000|2021-02-04 11:20:00|13585.7|13584.2|13580.2|13579.3|13585.9|13584.4|13576.4|13575.2|484
1612437900000|2021-02-04 11:25:00|13580.3|13579.4|13577.5|13576|13581.7|13580.4|13576.6|13575.5|481
1612438200000|2021-02-04 11:30:00|13577.6|13576.1|13580.3|13579.4|13580.6|13579.5|13577|13575.5|400
1612438500000|2021-02-04 11:35:00|13580.5|13579.6|13586|13584.5|13586.2|13585|13579.8|13578.6|427
1612438800000|2021-02-04 11:40:00|13585.8|13584.9|13576.5|13575.6|13586.1|13584.9|13572.6|13571.7|690
1612439100000|2021-02-04 11:45:00|13576.6|13575.7|13579.1|13577.6|13581.5|13580.3|13576.3|13575.1|469
1612439400000|2021-02-04 11:50:00|13579.2|13577.7|13578.5|13577|13579.7|13578.3|13576|13574.5|627
1612439700000|2021-02-04 11:55:00|13578.6|13577.1|13573.2|13563.2|13581.1|13579.6|13568.1|13561.8|827
1612440000000|2021-02-04 12:00:00|13572.8|13562.8|13634.3|13632.8|13636|13634.5|13572.6|13562.6|2205
1612440300000|2021-02-04 12:05:00|13634.2|13632.7|13629.4|13627.9|13644.5|13643|13627.8|13626.3|1754
1612440600000|2021-02-04 12:10:00|13629.1|13627.6|13635.2|13633.7|13638|13636.5|13626.4|13624.9|1130
1612440900000|2021-02-04 12:15:00|13635.3|13633.8|13648.9|13647.4|13648.9|13647.4|13635.3|13633.8|1058
1612441200000|2021-02-04 12:20:00|13649|13647.5|13646|13644.5|13653.1|13651.8|13645.8|13644.3|1272
1612441500000|2021-02-04 12:25:00|13645.9|13644.4|13641.9|13640.4|13646.5|13645|13640.7|13639.4|921
1612441800000|2021-02-04 12:30:00|13641.8|13640.9|13635.2|13633.7|13643.6|13642.1|13633.2|13631.7|962
1612442100000|2021-02-04 12:35:00|13635.3|13633.8|13643.9|13642.4|13648.5|13647|13634.8|13633.3|791
1612442400000|2021-02-04 12:40:00|13643.8|13642.3|13644.1|13643.2|13646.4|13644.9|13639.6|13638.1|822
1612442700000|2021-02-04 12:45:00|13644.6|13643.1|13643.2|13641.7|13646.3|13645.4|13640.5|13639.3|644
1612443000000|2021-02-04 12:50:00|13643.3|13641.8|13659.1|13658.2|13659.6|13658.6|13643.1|13641.8|726
1612443300000|2021-02-04 12:55:00|13659.2|13658.3|13665.7|13664.2|13666.1|13664.7|13659.2|13657.7|824
1612443600000|2021-02-04 13:00:00|13665.9|13664.4|13676.6|13675.1|13677.5|13676|13665.2|13663.7|1031
1612443900000|2021-02-04 13:05:00|13676.7|13675.2|13674.9|13674|13676.7|13675.2|13669.4|13667.8|1049
1612444200000|2021-02-04 13:10:00|13674.8|13673.9|13679.7|13678.8|13681.9|13680.4|13673.8|13672.6|915
1612444500000|2021-02-04 13:15:00|13679.6|13678.7|13679.8|13678.3|13680.8|13679.7|13676.2|13675|853
1612444800000|2021-02-04 13:20:00|13679.7|13678.2|13674.6|13673.1|13679.7|13678.6|13668.4|13667|1091
1612445100000|2021-02-04 13:25:00|13674.7|13673.2|13676.5|13674.8|13679.1|13678|13673.5|13672|888
1612445400000|2021-02-04 13:30:00|13676.4|13674.7|13675.9|13674.4|13681.5|13680|13673.6|13671.9|971
1612445700000|2021-02-04 13:35:00|13676.1|13674.6|13690.6|13689.1|13694|13692.5|13676|13674.5|1104
1612446000000|2021-02-04 13:40:00|13691|13689.5|13693.7|13692.2|13698.9|13697.4|13690.4|13688.9|1036
1612446300000|2021-02-04 13:45:00|13693.8|13692.3|13693.5|13692|13698.9|13697.4|13686.8|13685.4|876
1612446600000|2021-02-04 13:50:00|13693.4|13691.9|13687.2|13685.7|13694|13692.5|13683.9|13682.4|928
1612446900000|2021-02-04 13:55:00|13687|13685.5|13681.7|13680.2|13688.6|13687.1|13680.2|13678.7|930
1612447200000|2021-02-04 14:00:00|13681.9|13680.4|13682.8|13681.3|13688.7|13687.2|13677.8|13676.3|1008
1612447500000|2021-02-04 14:05:00|13682.7|13681.2|13679.1|13677.6|13687|13685.5|13676.2|13674.7|896
1612447800000|2021-02-04 14:10:00|13679.3|13677.8|13674.3|13672.8|13681.4|13680|13674.2|13672.7|807
1612448100000|2021-02-04 14:15:00|13674.2|13672.7|13677|13675.5|13678.9|13677.4|13672.3|13670.8|870
1612448400000|2021-02-04 14:20:00|13676.7|13675.2|13678|13676.5|13679.4|13677.9|13673.7|13671.9|709
1612448700000|2021-02-04 14:25:00|13677.8|13676.3|13672.5|13671|13678.1|13676.6|13672.3|13670.8|662
1612449000000|2021-02-04 14:30:00|13672.9|13671.4|13663.8|13662.3|13674.7|13673.1|13662.3|13660.8|871
1612449300000|2021-02-04 14:35:00|13663.7|13662.2|13662.8|13661.3|13666.2|13664.7|13661.2|13659.7|829
1612449600000|2021-02-04 14:40:00|13662.9|13661.4|13665.2|13663.7|13666.2|13664.7|13659.7|13658.5|972
1612449900000|2021-02-04 14:45:00|13665.4|13663.9|13670.2|13668.7|13674.9|13673.4|13664.6|13663.1|1103
1612450200000|2021-02-04 14:50:00|13670.1|13668.6|13671.2|13669.7|13677.2|13675.7|13668.9|13667.4|1030
1612450500000|2021-02-04 14:55:00|13671.1|13669.6|13674.1|13672.6|13676.1|13673.8|13666.7|13664.9|1082
1612450800000|2021-02-04 15:00:00|13673.9|13672.4|13677.2|13675.7|13677.8|13676.3|13672.8|13671.2|876
1612451100000|2021-02-04 15:05:00|13677.1|13675.6|13677.6|13676.1|13680.7|13679.2|13674|13672.5|885
1612451400000|2021-02-04 15:10:00|13677.5|13676|13672.9|13671.4|13679.5|13678|13671.8|13670.3|842
1612451700000|2021-02-04 15:15:00|13673.1|13671.6|13663.7|13662.2|13675.9|13674.4|13663.5|13661.9|1163
1612452000000|2021-02-04 15:20:00|13663.8|13662.3|13662.8|13661.3|13667.7|13666.2|13659.8|13658.1|1083
1612452300000|2021-02-04 15:25:00|13663|13661.5|13661.7|13660.2|13667|13665.5|13660.7|13659.2|1002
1612452600000|2021-02-04 15:30:00|13661.8|13660.3|13657.9|13656.4|13661.9|13660.4|13653.7|13652.2|1198
1612452900000|2021-02-04 15:35:00|13658|13656.5|13665.3|13663.8|13665.3|13663.8|13656.9|13655.4|902
1612453200000|2021-02-04 15:40:00|13665.7|13664.2|13664.1|13662.6|13666.7|13665.2|13660.2|13658.7|834
1612453500000|2021-02-04 15:45:00|13663.9|13662.4|13662.1|13660.6|13665.1|13663.6|13655.9|13654.4|900
1612453800000|2021-02-04 15:50:00|13662.2|13660.7|13660.9|13659.4|13664.9|13663.4|13657.9|13656.4|1097
1612454100000|2021-02-04 15:55:00|13661|13659.5|13658.6|13657.1|13663.3|13661.8|13657.5|13656|1082
1612454400000|2021-02-04 16:00:00|13658.4|13656.9|13664.5|13663|13664.9|13663.4|13655.1|13653.6|1095
1612454700000|2021-02-04 16:05:00|13664.4|13662.9|13662|13660.5|13667.1|13665.6|13661.9|13660.4|859
1612455000000|2021-02-04 16:10:00|13662.1|13660.6|13659.6|13658.1|13662.3|13660.8|13658.5|13657|605
1612455300000|2021-02-04 16:15:00|13659.8|13658.3|13659.2|13658.3|13662.1|13660.6|13658|13656.5|604
1612455600000|2021-02-04 16:20:00|13659.3|13658.4|13663.8|13662.3|13664.9|13663.5|13659|13657.8|541
1612455900000|2021-02-04 16:25:00|13663.9|13662.4|13661.7|13660.2|13664.2|13662.7|13660.1|13658.6|685
1612456200000|2021-02-04 16:30:00|13661.6|13660.1|13660.5|13659|13661.9|13660.4|13656.7|13655.2|747
1612456500000|2021-02-04 16:35:00|13660.4|13658.9|13659.9|13658.4|13664.7|13663.2|13659.8|13658.3|693
1612456800000|2021-02-04 16:40:00|13659.7|13658.8|13661.6|13660.1|13662|13660.5|13658.6|13657.3|467
1612457100000|2021-02-04 16:45:00|13661.3|13659.8|13663.8|13662.3|13663.9|13662.4|13660.9|13659.4|584
1612457400000|2021-02-04 16:50:00|13663.5|13662|13664.6|13663.1|13665.2|13663.8|13662.5|13661|555
1612457700000|2021-02-04 16:55:00|13664.9|13663.4|13664.6|13663.1|13666.1|13664.7|13661.7|13660.2|682
1612458000000|2021-02-04 17:00:00|13664.7|13663.2|13661.1|13659.6|13664.9|13663.4|13660.5|13659.4|706
1612458300000|2021-02-04 17:05:00|13661.2|13659.7|13662.2|13660.7|13662.3|13660.7|13656.1|13654.6|734
1612458600000|2021-02-04 17:10:00|13662.1|13660.6|13663.4|13661.9|13665.1|13663.6|13661.8|13660.3|606
1612458900000|2021-02-04 17:15:00|13663.2|13661.7|13662.1|13660.6|13667|13665.5|13661.8|13660.3|734
1612459200000|2021-02-04 17:20:00|13662|13660.5|13660.7|13659.2|13663.8|13662.3|13659.6|13658.1|626
1612459500000|2021-02-04 17:25:00|13661|13659.5|13656.6|13655.1|13662.2|13660.7|13655.7|13654.2|553
1612459800000|2021-02-04 17:30:00|13656.8|13655.3|13662.9|13661.4|13663|13661.5|13655.5|13654.3|726
1612460100000|2021-02-04 17:35:00|13663|13661.5|13661.1|13659.6|13663.7|13662.2|13660.1|13658.6|584
1612460400000|2021-02-04 17:40:00|13661|13659.5|13661.3|13659.8|13661.6|13660.1|13658.1|13656.6|522
1612460700000|2021-02-04 17:45:00|13661.4|13659.9|13663.7|13662.2|13665|13663.5|13661|13659.6|581
1612461000000|2021-02-04 17:50:00|13663.6|13662.1|13660.3|13658.8|13663.6|13662.1|13658.2|13656.7|613
1612461300000|2021-02-04 17:55:00|13660.4|13658.9|13661|13659.5|13663.2|13661.7|13659.9|13658.4|717
1612461600000|2021-02-04 18:00:00|13660.9|13659.4|13652.1|13650.6|13661|13659.6|13652|13650.5|763
1612461900000|2021-02-04 18:05:00|13652.2|13650.7|13656.8|13655.3|13658.5|13657|13651.7|13650.2|481
1612462200000|2021-02-04 18:10:00|13656.9|13655.4|13659.4|13657.9|13659.6|13658.1|13655.4|13653.9|564
1612462500000|2021-02-04 18:15:00|13659.1|13657.6|13659.6|13658.1|13660.4|13658.9|13658.1|13656.6|469
1612462800000|2021-02-04 18:20:00|13659.2|13657.7|13660.5|13659|13661.1|13659.9|13658.4|13657.1|439
1612463100000|2021-02-04 18:25:00|13660.3|13658.8|13664.3|13662.8|13664.4|13662.9|13659.6|13658.1|598
1612463400000|2021-02-04 18:30:00|13664.5|13663|13664.5|13663|13665.6|13664.1|13663.3|13661.8|519
1612463700000|2021-02-04 18:35:00|13664.7|13663.2|13665.5|13664|13666.2|13664.7|13663.2|13661.7|484
1612464000000|2021-02-04 18:40:00|13665.4|13663.9|13665.1|13663.6|13666.9|13665.4|13664.8|13663.3|400
1612464300000|2021-02-04 18:45:00|13665.2|13663.7|13663|13661.5|13665.3|13663.8|13661.9|13660.4|463
1612464600000|2021-02-04 18:50:00|13663.1|13661.6|13662.8|13661.3|13663.3|13661.9|13661|13659.5|309
1612464900000|2021-02-04 18:55:00|13662.7|13661.2|13662.9|13661.4|13665.3|13663.8|13661.9|13660.4|460
1612465200000|2021-02-04 19:00:00|13663|13661.5|13665.9|13664.4|13666|13664.5|13661.4|13659.9|415
1612465500000|2021-02-04 19:05:00|13665.8|13664.3|13664.5|13663|13668.2|13666.7|13664.5|13663|480
1612465800000|2021-02-04 19:10:00|13664.6|13663.1|13663.3|13661.8|13665.4|13663.9|13662.8|13661.3|446
1612466100000|2021-02-04 19:15:00|13663.6|13662.1|13662.1|13660.6|13663.8|13662.3|13661.6|13660.1|337
1612466400000|2021-02-04 19:20:00|13662|13660.5|13662.5|13661|13664|13662.5|13660.8|13659.3|417
1612466700000|2021-02-04 19:25:00|13662.3|13660.8|13662.1|13660.6|13664.8|13663.3|13661.5|13660|423
1612467000000|2021-02-04 19:30:00|13662.2|13660.7|13664.5|13663|13665.2|13663.7|13661.9|13660.4|411
1612467300000|2021-02-04 19:35:00|13664.4|13662.9|13666.7|13665.2|13668.4|13666.9|13664|13662.5|469
1612467600000|2021-02-04 19:40:00|13666.6|13665.1|13668.3|13666.8|13670.1|13668.6|13666.6|13665.1|446
1612467900000|2021-02-04 19:45:00|13668.2|13666.7|13673.6|13672.1|13674.2|13672.7|13668.1|13666.6|515
1612468200000|2021-02-04 19:50:00|13673.4|13671.9|13675.3|13673.8|13676.3|13674.8|13672.3|13670.8|563
1612468500000|2021-02-04 19:55:00|13675.5|13674|13675.3|13673.8|13678.3|13676.8|13672.6|13671.1|603
1612468800000|2021-02-04 20:00:00|13675.5|13674|13677.2|13675.7|13677.6|13676.6|13675.2|13673.8|546
1612469100000|2021-02-04 20:05:00|13676.9|13675.4|13675.8|13674.3|13677.4|13676.1|13674.5|13673.1|376
1612469400000|2021-02-04 20:10:00|13676|13674.5|13674.3|13672.8|13676.4|13674.9|13674.3|13672.8|402
1612469700000|2021-02-04 20:15:00|13674.4|13672.9|13675|13673.5|13677.9|13676.4|13674.4|13672.9|352
1612470000000|2021-02-04 20:20:00|13675.1|13673.6|13675.4|13673.9|13677|13675.5|13673.8|13672.3|576
1612470300000|2021-02-04 20:25:00|13675.5|13674|13675.1|13673.6|13676.2|13674.7|13674.1|13672.6|385
1612470600000|2021-02-04 20:30:00|13675.4|13673.9|13676.3|13674.8|13677.6|13676.1|13674.9|13673.4|539
1612470900000|2021-02-04 20:35:00|13676.6|13675.1|13674|13672.5|13676.6|13675.1|13673.4|13671.9|338
1612471200000|2021-02-04 20:40:00|13673.9|13672.4|13675.1|13673.6|13675.4|13673.9|13673.7|13672.2|333
1612471500000|2021-02-04 20:45:00|13675|13673.5|13674.4|13672.9|13676.6|13675.2|13674.1|13672.6|312
1612471800000|2021-02-04 20:50:00|13674.7|13673.2|13675.5|13674|13675.6|13674.1|13672.9|13671.4|411
1612472100000|2021-02-04 20:55:00|13675.6|13674.1|13677.2|13675.7|13677.3|13675.8|13673.3|13672|407
1612472400000|2021-02-04 21:00:00|13677.1|13675.6|13676.3|13674.8|13678.1|13676.4|13675.6|13674.7|297
1612472700000|2021-02-04 21:05:00|13676.4|13674.9|13673.5|13672|13676.4|13674.9|13673.1|13671.6|226
1612473000000|2021-02-04 21:10:00|13674.1|13672.6|13672.7|13671.2|13675.3|13673.8|13672.3|13670.8|242
1612473300000|2021-02-04 21:15:00|13672.8|13671.3|13672.3|13670.8|13672.9|13671.4|13671.9|13670.4|171
1612473600000|2021-02-04 21:20:00|13672.2|13670.7|13672.4|13670.9|13674.3|13672.8|13670.9|13669.4|189
1612473900000|2021-02-04 21:25:00|13672.5|13671|13673.5|13672|13674.6|13673.1|13672.2|13670.7|264
1612474200000|2021-02-04 21:30:00|13673.4|13671.9|13670.9|13669.4|13674.7|13673.2|13670.8|13669.3|289
1612474500000|2021-02-04 21:35:00|13671.1|13669.6|13671.4|13669.9|13673.5|13672|13670.3|13668.8|309
1612474800000|2021-02-04 21:40:00|13671.3|13669.8|13672.3|13670.8|13673|13671.5|13671.3|13669.8|334
1612475100000|2021-02-04 21:45:00|13672.2|13670.7|13670.5|13669|13673.1|13671.6|13670.4|13668.7|489
1612475400000|2021-02-04 21:50:00|13670.8|13669.3|13672.2|13670.7|13672.5|13671|13670.4|13668.8|436
1612475700000|2021-02-04 21:55:00|13672.3|13670.6|13672.9|13670.7|13674.4|13672.3|13671.3|13669.2|486
1612476000000|2021-02-04 22:00:00|13675.1|13668.8|13671.1|13661.1|13678|13669.5|13670.6|13660.6|39
1612476300000|2021-02-04 22:05:00|13667|13657|13671.8|13663.8|13678.7|13671.7|13665|13655|308
1612476600000|2021-02-04 22:10:00|13672.9|13664.1|13672|13668.9|13680.6|13674.6|13665.6|13655.6|359
1612476900000|2021-02-04 22:15:00|13671.9|13668.8|13674.7|13666.8|13678.5|13669.1|13667.3|13660.5|224
1612477200000|2021-02-04 22:20:00|13674.2|13666.2|13675|13665.4|13676.7|13667.9|13669|13661.2|129
1612477500000|2021-02-04 22:25:00|13671|13666.7|13669.5|13665.6|13674.6|13667.8|13668.4|13660.3|91
1612477800000|2021-02-04 22:30:00|13670.8|13665.4|13674.8|13665.6|13678.5|13668.5|13669.5|13661.1|224
1612478100000|2021-02-04 22:35:00|13673.5|13663.5|13674.2|13665.1|13676.4|13666.7|13669.5|13662.9|142
1612478400000|2021-02-04 22:40:00|13676.1|13666.1|13669.5|13664.8|13676.9|13666.9|13669.5|13662|158
1612478700000|2021-02-04 22:45:00|13673.1|13665.2|13671.1|13664.3|13673.1|13665.2|13669.5|13661.9|238
1612479000000|2021-02-04 22:50:00|13671.5|13663.7|13671.1|13663.9|13672.7|13665.7|13668.4|13662.1|126
1612479300000|2021-02-04 22:55:00|13671.6|13664.1|13671.2|13664.3|13672.6|13665.6|13669.5|13662.6|182
1612479600000|2021-02-04 23:00:00|13671.1|13665|13673|13669|13679.2|13674.8|13669.1|13662.4|1159
1612479900000|2021-02-04 23:05:00|13672.8|13668.7|13670.9|13669.2|13675.5|13671.5|13668.7|13666.1|1349
1612480200000|2021-02-04 23:10:00|13670.7|13668.8|13675.3|13673.8|13677.4|13675.1|13670.1|13665.4|717
1612480500000|2021-02-04 23:15:00|13675.8|13672.9|13675.6|13673.9|13676.8|13675.1|13674.2|13672.6|481
1612480800000|2021-02-04 23:20:00|13675.5|13674|13676.2|13674.5|13676.5|13674.9|13675.5|13673.8|319
1612481100000|2021-02-04 23:25:00|13675.8|13674.3|13676.4|13674.9|13676.7|13675.1|13675.1|13673.6|191
1612481400000|2021-02-04 23:30:00|13676.6|13675|13677.9|13676.4|13678.5|13676.8|13675.4|13673.9|500
1612481700000|2021-02-04 23:35:00|13677.8|13676.3|13679|13677.5|13680|13678.5|13676.8|13675.2|1039
1612482000000|2021-02-04 23:40:00|13678.7|13677.2|13679.4|13677.9|13680.2|13678.7|13677.2|13675.7|730
1612482300000|2021-02-04 23:45:00|13678.9|13677.4|13677.1|13675.3|13679.7|13678.2|13676.1|13674.5|549
1612482600000|2021-02-04 23:50:00|13676.9|13675.4|13676.7|13675.2|13677.2|13675.7|13674.2|13672.6|397
1612482900000|2021-02-04 23:55:00|13676.6|13675.1|13673.2|13671.7|13676.9|13675.4|13672.6|13671|467
1612483200000|2021-02-05 00:00:00|13673|13671.3|13678.4|13676.9|13679.6|13678.1|13672.6|13671.1|601
1612483500000|2021-02-05 00:05:00|13678.3|13676.8|13677.1|13675.6|13680.2|13678.7|13675.9|13674.4|612
1612483800000|2021-02-05 00:10:00|13677.4|13675.9|13679.9|13678.4|13681.5|13680|13677.1|13675.6|570
1612484100000|2021-02-05 00:15:00|13680|13678.5|13681.7|13680.2|13681.7|13680.2|13679|13677.5|460
1612484400000|2021-02-05 00:20:00|13681.3|13679.8|13680.9|13679.4|13683.6|13682.1|13680.7|13679.2|430
1612484700000|2021-02-05 00:25:00|13681|13679.5|13682.4|13680.9|13683.6|13682|13678.7|13677.2|538
1612485000000|2021-02-05 00:30:00|13682.5|13681|13688.3|13686.8|13690.3|13688.8|13681.8|13680.3|680
1612485300000|2021-02-05 00:35:00|13688.1|13686.6|13687.1|13685.6|13689.6|13688.1|13685.6|13684|481
1612485600000|2021-02-05 00:40:00|13687.3|13685.8|13687.6|13686.1|13688.1|13686.6|13687|13685.5|281
1612485900000|2021-02-05 00:45:00|13687.5|13686|13685.3|13683.8|13688.5|13687|13684|13682.8|299
1612486200000|2021-02-05 00:50:00|13685.4|13683.9|13686.3|13684.4|13686.5|13685|13681.6|13680.1|595
1612486500000|2021-02-05 00:55:00|13686.1|13684.6|13690.4|13688.9|13690.7|13689.2|13684.8|13683.3|553
1612486800000|2021-02-05 01:00:00|13690.3|13688.8|13687.6|13686.1|13690.3|13688.8|13685.7|13684.2|734
1612487100000|2021-02-05 01:05:00|13688.8|13687.3|13681.8|13680.3|13690.4|13688.9|13681.5|13680|532
1612487400000|2021-02-05 01:10:00|13681.7|13680.2|13682.8|13681.1|13685.4|13683.9|13681|13679.5|617
1612487700000|2021-02-05 01:15:00|13682.7|13681|13684.8|13683.3|13686.1|13684.7|13682.7|13681|637
1612488000000|2021-02-05 01:20:00|13684.7|13683.2|13684.5|13683|13686.4|13684.9|13683|13681.5|512
1612488300000|2021-02-05 01:25:00|13684.4|13682.9|13684.7|13683.2|13685.9|13684.4|13682.8|13681.3|700
1612488600000|2021-02-05 01:30:00|13684.4|13682.9|13683.7|13682.2|13688.7|13687.2|13683|13681.5|727
1612488900000|2021-02-05 01:35:00|13683.8|13682.3|13683.3|13681.8|13686|13684.5|13683|13681.5|635
1612489200000|2021-02-05 01:40:00|13683.2|13681.7|13686.4|13684.9|13686.9|13685.4|13683.2|13681.7|589
1612489500000|2021-02-05 01:45:00|13686.3|13684.8|13683.3|13681.8|13686.9|13685.4|13682.9|13681.4|579
1612489800000|2021-02-05 01:50:00|13683.5|13682|13683.7|13682.2|13685.7|13684.2|13681.8|13680.3|843
1612490100000|2021-02-05 01:55:00|13683.8|13682.3|13683.2|13681.7|13685.8|13684.3|13682.6|13681|610
1612490400000|2021-02-05 02:00:00|13683.3|13681.8|13684.4|13682.9|13687.1|13685.6|13683|13681.5|619
1612490700000|2021-02-05 02:05:00|13684.5|13683|13682.3|13680.8|13686.3|13684.8|13682.1|13680.6|512
1612491000000|2021-02-05 02:10:00|13682.2|13680.7|13682.1|13680.6|13683|13681.5|13681.2|13679.7|448
1612491300000|2021-02-05 02:15:00|13682.3|13680.8|13684.1|13682.6|13684.4|13682.9|13681.3|13679.8|507
1612491600000|2021-02-05 02:20:00|13684|13682.5|13681.1|13679.6|13685|13683.5|13680.9|13679.4|524
1612491900000|2021-02-05 02:25:00|13681.4|13679.9|13678.9|13677.4|13681.5|13680|13678.4|13676.9|570
1612492200000|2021-02-05 02:30:00|13679|13677.5|13677.9|13676.4|13679.3|13677.8|13677.8|13676.3|345
1612492500000|2021-02-05 02:35:00|13678|13676.5|13675|13673.5|13678.2|13676.7|13674.6|13673.1|442
1612492800000|2021-02-05 02:40:00|13675.4|13673.9|13670.9|13669.4|13676.8|13675.3|13669.1|13667.6|622
1612493100000|2021-02-05 02:45:00|13671|13669.5|13672.5|13671|13672.7|13671.2|13668.8|13667.3|940
1612493400000|2021-02-05 02:50:00|13672.6|13671.1|13670.7|13669.2|13672.9|13671.4|13670.3|13668.8|841
1612493700000|2021-02-05 02:55:00|13671.4|13669.9|13669.3|13667.8|13672.8|13671.3|13668.9|13667.4|711
1612494000000|2021-02-05 03:00:00|13669.6|13668.1|13669|13667.5|13670.5|13669|13666.6|13665.1|776
1612494300000|2021-02-05 03:05:00|13669.1|13667.6|13670.3|13668.8|13671.2|13669.7|13668.6|13667.1|593
1612494600000|2021-02-05 03:10:00|13670.2|13668.7|13670.9|13669.4|13671.3|13669.8|13669.1|13667.6|543
1612494900000|2021-02-05 03:15:00|13670.7|13669.2|13670.2|13668.7|13671.4|13669.9|13669.5|13668|579
1612495200000|2021-02-05 03:20:00|13670.4|13668.9|13671.6|13670.1|13672.3|13670.8|13670.3|13668.8|680
1612495500000|2021-02-05 03:25:00|13671.7|13670.2|13673.9|13672.1|13673.9|13672.2|13670|13668.5|532
1612495800000|2021-02-05 03:30:00|13673.8|13672|13674.6|13673.1|13675.6|13674.1|13672.4|13670.9|612
1612496100000|2021-02-05 03:35:00|13674|13672.5|13673.7|13672.2|13675|13673.5|13673|13671.5|514
1612496400000|2021-02-05 03:40:00|13673.8|13672.3|13671.2|13669.7|13673.8|13672.3|13671|13669.5|619
1612496700000|2021-02-05 03:45:00|13671.7|13670.2|13671|13669.5|13671.9|13670.8|13669.6|13668.1|485
1612497000000|2021-02-05 03:50:00|13671.3|13669.8|13673.2|13671.7|13674|13672.5|13671|13669.5|547
1612497300000|2021-02-05 03:55:00|13673.6|13672.1|13671.9|13670.4|13673.9|13672.4|13671.9|13670.4|430
1612497600000|2021-02-05 04:00:00|13672|13670.5|13673|13671.5|13675|13673.5|13671.9|13670.4|503
1612497900000|2021-02-05 04:05:00|13673.2|13671.7|13673.3|13671.8|13674|13672.5|13672.6|13671.2|429
1612498200000|2021-02-05 04:10:00|13673.7|13672.2|13674|13672.5|13674.6|13673.1|13672.9|13671.4|448
1612498500000|2021-02-05 04:15:00|13673.5|13672|13673.2|13671.7|13674.6|13673.1|13672.5|13671|409
1612498800000|2021-02-05 04:20:00|13673.1|13671.6|13676.5|13675|13676.7|13675.7|13673.1|13671.6|551
1612499100000|2021-02-05 04:25:00|13676.4|13674.9|13675.2|13673.7|13676.5|13675|13673.9|13672.4|312
1612499400000|2021-02-05 04:30:00|13675|13673.5|13675.3|13673.8|13675.8|13674.3|13673.3|13671.8|340
1612499700000|2021-02-05 04:35:00|13675.7|13674.2|13674.3|13672.8|13675.7|13674.2|13673.4|13671.9|371
1612500000000|2021-02-05 04:40:00|13674.2|13672.7|13674.9|13673.4|13676|13674.5|13674.1|13672.6|366
1612500300000|2021-02-05 04:45:00|13675.1|13673.6|13676.4|13674.9|13677|13675.5|13674.4|13672.9|428
1612500600000|2021-02-05 04:50:00|13676.7|13675.2|13675.5|13674|13677.2|13675.7|13674.9|13673.4|443
1612500900000|2021-02-05 04:55:00|13675.4|13673.9|13675.6|13674.1|13676.3|13674.8|13674.7|13673.2|346
1612501200000|2021-02-05 05:00:00|13675.4|13673.9|13675.2|13673.7|13676.5|13675|13674.3|13672.8|374
1612501500000|2021-02-05 05:05:00|13675.3|13673.8|13675.2|13673.7|13676|13674.5|13673.7|13672.2|485
1612501800000|2021-02-05 05:10:00|13675.1|13673.6|13675.3|13673.8|13675.9|13674.4|13674.8|13673.3|301
1612502100000|2021-02-05 05:15:00|13675.4|13673.9|13674.4|13672.9|13676.2|13674.7|13674.3|13672.8|280
1612502400000|2021-02-05 05:20:00|13674.9|13673.4|13674.2|13672.7|13675.8|13674.3|13673.8|13672.3|369
1612502700000|2021-02-05 05:25:00|13674.3|13672.8|13675.7|13674.2|13676.2|13674.7|13673.8|13672.3|455
1612503000000|2021-02-05 05:30:00|13675.4|13673.9|13679.6|13678.1|13680.5|13679|13675.3|13673.8|632
1612503300000|2021-02-05 05:35:00|13679.5|13678|13682.6|13681.1|13683.2|13681.7|13679|13677.5|612
1612503600000|2021-02-05 05:40:00|13682.3|13680.8|13681.3|13679.8|13682.7|13681.2|13680.4|13678.9|589
1612503900000|2021-02-05 05:45:00|13681.2|13679.7|13680.3|13678.8|13682.4|13680.9|13679.7|13678.2|386
1612504200000|2021-02-05 05:50:00|13680.5|13679|13680.8|13679.3|13681.3|13679.8|13679|13677.5|459
1612504500000|2021-02-05 05:55:00|13680.9|13679.4|13682|13680.5|13682.3|13680.9|13680.3|13678.8|443
1612504800000|2021-02-05 06:00:00|13682.3|13680.8|13681.5|13680|13682.8|13681.3|13680.2|13678.7|509
1612505100000|2021-02-05 06:05:00|13681.6|13680.1|13680.4|13678.9|13683.6|13682.1|13680.1|13678.6|446
1612505400000|2021-02-05 06:10:00|13679.9|13678.4|13679.8|13678.3|13682.5|13681|13679.6|13678.1|493
1612505700000|2021-02-05 06:15:00|13679.6|13678.1|13680.5|13679|13681.8|13680.3|13679.2|13677.7|445
1612506000000|2021-02-05 06:20:00|13680.4|13678.9|13682.9|13681.4|13683.7|13682.2|13680|13678.5|426
1612506300000|2021-02-05 06:25:00|13682.8|13681.3|13684.4|13682.9|13684.7|13683.2|13682.3|13681|426
1612506600000|2021-02-05 06:30:00|13684.5|13683|13685.2|13683.7|13685.8|13684.3|13683.1|13681.6|486
1612506900000|2021-02-05 06:35:00|13685.3|13683.8|13687.4|13685.9|13687.9|13686.4|13684.1|13682.6|370
1612507200000|2021-02-05 06:40:00|13687.6|13686.1|13686.4|13684.9|13688.7|13687.2|13685.5|13684|340
1612507500000|2021-02-05 06:45:00|13686.3|13684.8|13683.7|13682.2|13686.8|13685.3|13683.4|13681.9|371
1612507800000|2021-02-05 06:50:00|13683.8|13682.3|13686.4|13684.9|13687.2|13685.7|13683.7|13682.2|404
1612508100000|2021-02-05 06:55:00|13686.7|13685.2|13685.2|13683.7|13687.7|13686.2|13683.9|13682.4|540
1612508400000|2021-02-05 07:00:00|13685.3|13683.8|13682|13680.5|13685.5|13684|13680|13678.6|443
1612508700000|2021-02-05 07:05:00|13681.7|13680.2|13680.3|13678.8|13683.5|13682.3|13679.4|13677.9|423
1612509000000|2021-02-05 07:10:00|13680|13678.5|13677.8|13676.3|13680.6|13679.1|13677.2|13675.7|380
1612509300000|2021-02-05 07:15:00|13678|13676.5|13680.7|13679.2|13684.2|13682.7|13676.2|13674.7|518
1612509600000|2021-02-05 07:20:00|13680.5|13679|13682.4|13680.9|13683.3|13681.8|13678.5|13677|500
1612509900000|2021-02-05 07:25:00|13682.3|13680.8|13677.3|13675.8|13682.4|13680.9|13677|13675.5|357
1612510200000|2021-02-05 07:30:00|13677.2|13675.7|13679.3|13677.8|13680.6|13679.1|13676.1|13674.6|510
1612510500000|2021-02-05 07:35:00|13679.6|13678.1|13681.2|13679.7|13682.3|13680.8|13678.6|13677.1|476
1612510800000|2021-02-05 07:40:00|13681.3|13679.8|13678.2|13676.7|13681.4|13679.9|13677|13675.5|410
1612511100000|2021-02-05 07:45:00|13678.7|13677.2|13682.4|13680.9|13682.8|13681.3|13677.1|13675.7|429
1612511400000|2021-02-05 07:50:00|13682.6|13681.1|13680.9|13680|13683.9|13682.4|13680.9|13679.6|370
1612511700000|2021-02-05 07:55:00|13680.8|13679.9|13682.9|13681.4|13683.3|13682.2|13679.5|13678.4|371
1612512000000|2021-02-05 08:00:00|13682.8|13681.3|13684.4|13683.5|13687.4|13686.3|13682.1|13680.6|731
1612512300000|2021-02-05 08:05:00|13684.3|13683.4|13691.3|13689.8|13692.3|13691.1|13683.9|13682.6|801
1612512600000|2021-02-05 08:10:00|13691.2|13689.7|13698.8|13697.3|13700.1|13698.8|13690.6|13689.6|698
1612512900000|2021-02-05 08:15:00|13698.9|13697.4|13705.3|13703.8|13705.5|13704.3|13692.5|13691.5|757
1612513200000|2021-02-05 08:20:00|13705.4|13703.9|13700.1|13698.6|13705.6|13704.2|13697.2|13696|761
1612513500000|2021-02-05 08:25:00|13699.8|13698.9|13699.8|13698.3|13702.7|13701.2|13699.1|13697.6|741
1612513800000|2021-02-05 08:30:00|13699.9|13698.4|13704.8|13703.3|13705.7|13704.2|13699.6|13698.2|802
1612514100000|2021-02-05 08:35:00|13704.7|13703.2|13704.2|13702.7|13707.7|13706.5|13701.6|13700.2|796
1612514400000|2021-02-05 08:40:00|13703.6|13702.1|13699.1|13697.6|13706.8|13705.5|13698|13696.5|699
1612514700000|2021-02-05 08:45:00|13698.9|13697.4|13699.3|13698.4|13700.7|13699.4|13695.9|13694.6|634
1612515000000|2021-02-05 08:50:00|13699.4|13698.5|13703.2|13701.7|13703.6|13702.5|13696.8|13695.3|497
1612515300000|2021-02-05 08:55:00|13703.1|13701.6|13702.1|13700.6|13705.1|13704.2|13701|13699.5|766
1612515600000|2021-02-05 09:00:00|13702.3|13700.8|13703.7|13702.8|13713.1|13711.9|13701.6|13700.1|811
1612515900000|2021-02-05 09:05:00|13703.8|13702.9|13705.9|13704.4|13707.1|13705.9|13702.9|13701.6|558
1612516200000|2021-02-05 09:10:00|13705.6|13704.7|13709.9|13708.4|13710.9|13709.4|13704.9|13703.5|491
1612516500000|2021-02-05 09:15:00|13710|13708.5|13699.8|13698.9|13710.1|13708.6|13698.8|13697.7|680
1612516800000|2021-02-05 09:20:00|13699.9|13699|13703.7|13702.8|13704.3|13703.1|13697|13695.7|591
1612517100000|2021-02-05 09:25:00|13703.8|13702.9|13700.1|13698.6|13703.9|13702.9|13700|13698.5|441
1612517400000|2021-02-05 09:30:00|13699.9|13699|13702.5|13701.6|13704.5|13703.5|13699.3|13697.9|586
1612517700000|2021-02-05 09:35:00|13702.4|13701.5|13702.4|13701.5|13703.8|13702.6|13701.6|13700.5|446
1612518000000|2021-02-05 09:40:00|13702.5|13701.6|13699.2|13697.7|13703.4|13702.5|13696.5|13695.2|494
1612518300000|2021-02-05 09:45:00|13699.3|13697.8|13696|13695.1|13701|13699.7|13694.9|13693.6|584
1612518600000|2021-02-05 09:50:00|13695.7|13694.8|13694.6|13693.7|13696.3|13695|13691.9|13690.4|553
1612518900000|2021-02-05 09:55:00|13694.5|13693.6|13690.8|13689.9|13695.6|13694.4|13690.8|13689.9|455
1612519200000|2021-02-05 10:00:00|13691.1|13690.2|13691.8|13690.9|13694.1|13692.9|13690.3|13689.4|534
1612519500000|2021-02-05 10:05:00|13691.7|13690.8|13691.3|13690.4|13693.9|13692.7|13690.8|13689.9|558
1612519800000|2021-02-05 10:10:00|13691.4|13690.5|13692.2|13690.7|13694.7|13693.4|13689.9|13689|438
1612520100000|2021-02-05 10:15:00|13692.1|13690.6|13697.7|13696.2|13698|13697|13690.9|13689.7|580
1612520400000|2021-02-05 10:20:00|13697.8|13696.3|13697.9|13696.4|13703.3|13702.2|13696.9|13695.8|629
1612520700000|2021-02-05 10:25:00|13698|13696.5|13694.9|13693.4|13699.2|13698.3|13693.9|13692.7|442
1612521000000|2021-02-05 10:30:00|13695|13693.5|13694.5|13693|13695.9|13694.4|13692.9|13691.6|357
1612521300000|2021-02-05 10:35:00|13694.6|13693.1|13694.6|13693.7|13697.5|13696.2|13692.6|13691.4|530
1612521600000|2021-02-05 10:40:00|13694.4|13693.5|13694.9|13694|13697.2|13696|13692.9|13691.8|572
1612521900000|2021-02-05 10:45:00|13694.4|13693.5|13690.1|13688.6|13695.1|13694.1|13689.6|13688.4|576
1612522200000|2021-02-05 10:50:00|13690.2|13688.7|13692.2|13691.3|13692.3|13691.3|13688.5|13687.3|461
1612522500000|2021-02-05 10:55:00|13692.1|13691.2|13684.7|13683.2|13692.2|13691.3|13681.4|13680.5|549
1612522800000|2021-02-05 11:00:00|13684.4|13683.5|13678|13677.1|13685.5|13684.1|13672.4|13671.3|815
1612523100000|2021-02-05 11:05:00|13678.2|13677.3|13680.4|13679.5|13682.2|13681|13676|13674.5|611
1612523400000|2021-02-05 11:10:00|13680.8|13679.9|13677.2|13675.7|13682.2|13680.9|13675.8|13674.6|592
1612523700000|2021-02-05 11:15:00|13677.4|13675.9|13684.9|13684|13685.1|13684|13677.3|13675.8|755
1612524000000|2021-02-05 11:20:00|13684.8|13683.9|13684.1|13682.6|13686.3|13684.8|13679.2|13677.7|802
1612524300000|2021-02-05 11:25:00|13684.2|13682.7|13684.1|13682.6|13686.4|13685.4|13682.7|13681.5|496
1612524600000|2021-02-05 11:30:00|13684.2|13682.7|13682.7|13681.2|13684.2|13682.8|13680.8|13679.4|563
1612524900000|2021-02-05 11:35:00|13682.8|13681.3|13690.6|13689.1|13692.2|13690.7|13682.5|13681.3|510
1612525200000|2021-02-05 11:40:00|13690.7|13689.2|13691.5|13690|13692.6|13691.1|13688.8|13687.6|393
1612525500000|2021-02-05 11:45:00|13691.4|13689.9|13691.9|13690.4|13693.1|13691.6|13691|13689.5|352
1612525800000|2021-02-05 11:50:00|13691.8|13690.3|13689|13687.5|13692.3|13690.9|13686.9|13685.4|412
1612526100000|2021-02-05 11:55:00|13688.9|13687.4|13689.6|13688.1|13690.4|13688.9|13686.3|13685.2|530
1612526400000|2021-02-05 12:00:00|13690|13688.5|13689.1|13687.6|13690.5|13689|13684.7|13683.2|604
1612526700000|2021-02-05 12:05:00|13689|13687.5|13687.9|13686.4|13690.2|13688.7|13684.9|13683.4|507
1612527000000|2021-02-05 12:10:00|13687.7|13686.2|13686.9|13685.4|13689.3|13687.8|13684.1|13682.6|545
1612527300000|2021-02-05 12:15:00|13687|13685.5|13691.2|13689.7|13691.2|13689.7|13684.8|13683.3|578
1612527600000|2021-02-05 12:20:00|13691.1|13689.6|13689.8|13688.9|13692.4|13691.2|13688.8|13687.6|374
1612527900000|2021-02-05 12:25:00|13689.9|13689|13695|13694.1|13696.4|13694.9|13689.8|13688.9|581
1612528200000|2021-02-05 12:30:00|13695.6|13694.7|13694.7|13693.2|13701.9|13700.5|13694.2|13692.9|614
1612528500000|2021-02-05 12:35:00|13694.6|13693.1|13691.9|13691|13696.6|13695.4|13691.9|13691|482
1612528800000|2021-02-05 12:40:00|13692|13691.1|13688.9|13688|13692.3|13691.3|13687.6|13686.6|309
1612529100000|2021-02-05 12:45:00|13689|13688.1|13692.4|13691.5|13692.9|13691.7|13685.6|13684.6|438
1612529400000|2021-02-05 12:50:00|13692.5|13691.6|13695.4|13693.9|13698.9|13697.4|13692.5|13691.2|563
1612529700000|2021-02-05 12:55:00|13695.5|13694|13698.6|13697.1|13702.7|13701.8|13694.3|13692.8|586
1612530000000|2021-02-05 13:00:00|13698.3|13696.8|13697.6|13696.1|13701.1|13699.6|13695.8|13694.3|584
1612530300000|2021-02-05 13:05:00|13697.4|13695.9|13691.3|13690.4|13699.2|13697.7|13690.9|13689.7|577
1612530600000|2021-02-05 13:10:00|13691.4|13690.5|13689.5|13688|13692.9|13691.6|13688.2|13686.8|526
1612530900000|2021-02-05 13:15:00|13689.6|13688.1|13690.5|13689|13692.2|13690.8|13688.2|13686.7|550
1612531200000|2021-02-05 13:20:00|13690.3|13688.8|13690.3|13688.8|13693.1|13691.9|13687.8|13686.6|628
1612531500000|2021-02-05 13:25:00|13690.1|13688.6|13693.8|13689.4|13696|13690.8|13687.3|13683.1|650
1612531800000|2021-02-05 13:30:00|13693.2|13689.5|13707.7|13706.2|13709|13706.5|13692.7|13688.5|1463
1612532100000|2021-02-05 13:35:00|13707.6|13706.1|13715|13713.5|13717.6|13716.1|13705.7|13704.2|1565
1612532400000|2021-02-05 13:40:00|13715.2|13713.7|13709|13707.5|13716.3|13714.8|13705.7|13704.2|1302
1612532700000|2021-02-05 13:45:00|13709.1|13707.6|13718.1|13716.6|13719.5|13718.5|13709|13707.5|1578
1612533000000|2021-02-05 13:50:00|13718.2|13716.7|13713.2|13711.7|13720|13718.4|13708.2|13706.7|1319
1612533300000|2021-02-05 13:55:00|13713.6|13712.1|13705.6|13704.1|13713.8|13712.3|13698.3|13696.8|1359
1612533600000|2021-02-05 14:00:00|13705.3|13703.8|13710.7|13709.2|13714.6|13713.1|13701.5|13700|1152
1612533900000|2021-02-05 14:05:00|13710.8|13709.3|13709.6|13708.1|13716.6|13715|13707|13705.5|1202
1612534200000|2021-02-05 14:10:00|13709.5|13708|13708.1|13706.6|13714|13712.5|13707.3|13705.8|996
1612534500000|2021-02-05 14:15:00|13707.9|13706.4|13705.6|13704.1|13710.9|13709.4|13701|13699.5|1033
1612534800000|2021-02-05 14:20:00|13705.7|13704.2|13709.1|13707.6|13711.8|13710.3|13703.9|13702.6|1068
1612535100000|2021-02-05 14:25:00|13709|13707.5|13715.2|13713.7|13717.3|13715.8|13708.8|13707.3|838
1612535400000|2021-02-05 14:30:00|13715.3|13713.8|13712.1|13710.6|13717|13715.5|13710.8|13709.6|717
1612535700000|2021-02-05 14:35:00|13711.9|13711|13715.1|13713.6|13716.1|13715|13711.9|13710.4|617
1612536000000|2021-02-05 14:40:00|13714.9|13713.4|13724.3|13722.8|13727.1|13725.6|13714.6|13713.4|618
1612536300000|2021-02-05 14:45:00|13724.2|13722.7|13723.5|13722|13728.3|13727.1|13722.6|13721.4|546
1612536600000|2021-02-05 14:50:00|13723.7|13722.2|13727.2|13725.7|13728|13726.5|13722.5|13721.4|641
1612536900000|2021-02-05 14:55:00|13727.5|13726|13720.9|13719.4|13727.9|13726.4|13718.3|13717|594
1612537200000|2021-02-05 15:00:00|13720.8|13719.3|13722.3|13721.4|13725.9|13724.4|13717.1|13715.7|1012
1612537500000|2021-02-05 15:05:00|13722.6|13721.1|13733.6|13732.1|13733.8|13732.3|13721.7|13720.2|937
1612537800000|2021-02-05 15:10:00|13733.8|13732.3|13733.1|13731.6|13737.9|13736.6|13730.8|13729.3|977
1612538100000|2021-02-05 15:15:00|13732.2|13731.3|13733.3|13732.4|13735.6|13734.2|13729.6|13728.3|672
1612538400000|2021-02-05 15:20:00|13733.7|13732.2|13732.4|13730.9|13735.8|13734.6|13730.1|13728.8|711
1612538700000|2021-02-05 15:25:00|13732.3|13730.8|13735|13733.5|13737.3|13736.1|13732.3|13730.8|641
1612539000000|2021-02-05 15:30:00|13735.1|13733.6|13740.3|13738.8|13740.9|13739.6|13735|13733.5|674
1612539300000|2021-02-05 15:35:00|13739.8|13738.9|13735.1|13733.6|13739.8|13738.9|13732.6|13731.5|637
1612539600000|2021-02-05 15:40:00|13734.8|13733.9|13731.1|13729.6|13736.3|13734.9|13728.8|13727.4|614
1612539900000|2021-02-05 15:45:00|13731.2|13729.7|13727|13725.5|13734.1|13732.6|13726.9|13725.4|750
1612540200000|2021-02-05 15:50:00|13727.1|13725.6|13720.9|13719.4|13727.9|13726.7|13717.3|13716.1|781
1612540500000|2021-02-05 15:55:00|13720.7|13719.8|13724.2|13722.7|13731.3|13730.4|13719.7|13718.6|1084
1612540800000|2021-02-05 16:00:00|13724.6|13723.1|13722.1|13720.6|13732|13730.6|13721.3|13720.3|856
1612541100000|2021-02-05 16:05:00|13722.5|13721|13726|13724.5|13726.4|13725|13720.7|13719.3|702
1612541400000|2021-02-05 16:10:00|13725.9|13724.4|13728|13726.5|13732.9|13731.5|13725.8|13724.3|656
1612541700000|2021-02-05 16:15:00|13728.1|13726.6|13725.8|13724.9|13728.3|13727|13724.2|13722.7|486
1612542000000|2021-02-05 16:20:00|13726|13724.5|13729|13727.5|13732.1|13730.6|13724.7|13723.2|588
1612542300000|2021-02-05 16:25:00|13729.4|13727.9|13727|13725.5|13729.5|13728|13724.3|13723.4|640
1612542600000|2021-02-05 16:30:00|13727.2|13725.7|13731.2|13729.7|13731.2|13729.7|13724.4|13723.1|809
1612542900000|2021-02-05 16:35:00|13731.1|13729.6|13729|13727.5|13732.5|13731|13726.2|13724.7|776
1612543200000|2021-02-05 16:40:00|13728.6|13727.1|13729.4|13727.9|13730.8|13729.3|13725.8|13724.3|651
1612543500000|2021-02-05 16:45:00|13729.5|13728|13728.4|13726.9|13730.4|13729.2|13726.4|13725.2|575
1612543800000|2021-02-05 16:50:00|13728.2|13726.7|13725.3|13723.8|13732.6|13731.1|13725|13723.7|601
1612544100000|2021-02-05 16:55:00|13725|13724.1|13714.7|13713.2|13725.6|13724.2|13711|13709.5|1125
1612544400000|2021-02-05 17:00:00|13714.8|13713.3|13723.6|13722.1|13723.6|13722.6|13713.3|13711.8|843
1612544700000|2021-02-05 17:05:00|13723.2|13722.3|13723.3|13721.8|13725.7|13724.8|13720.8|13719.9|520
1612545000000|2021-02-05 17:10:00|13723.2|13721.7|13725.7|13724.2|13726|13724.7|13723.1|13721.6|434
1612545300000|2021-02-05 17:15:00|13725.5|13724|13729.4|13727.9|13729.5|13728|13724.5|13723.1|394
1612545600000|2021-02-05 17:20:00|13729.3|13727.8|13729.6|13728.1|13732|13731.1|13728.3|13726.8|443
1612545900000|2021-02-05 17:25:00|13729.7|13728.2|13729.7|13728.2|13731|13729.8|13726.6|13725.1|495
1612546200000|2021-02-05 17:30:00|13729.6|13728.1|13724.5|13723|13730.4|13728.9|13724.3|13722.8|490
1612546500000|2021-02-05 17:35:00|13724.4|13722.9|13722.1|13720.6|13725.3|13723.8|13721.5|13720|349
1612546800000|2021-02-05 17:40:00|13722|13720.5|13724|13722.5|13724.4|13723.2|13719.2|13718|509
1612547100000|2021-02-05 17:45:00|13723.3|13722.4|13728.4|13726.9|13728.5|13727|13723.1|13722|518
1612547400000|2021-02-05 17:50:00|13728.5|13727|13731.3|13729.8|13731.4|13729.9|13727.5|13726|348
1612547700000|2021-02-05 17:55:00|13731.4|13729.9|13734.2|13732.7|13734.6|13733.3|13729|13727.8|547
1612548000000|2021-02-05 18:00:00|13734.1|13732.6|13729.6|13728.1|13734.3|13732.8|13725.7|13724.2|472
1612548300000|2021-02-05 18:05:00|13729.8|13728.3|13729.9|13729|13730.3|13729.1|13726.3|13724.9|388
1612548600000|2021-02-05 18:10:00|13730.2|13728.7|13726.7|13725.2|13730.2|13728.7|13726.7|13725.2|304
1612548900000|2021-02-05 18:15:00|13727|13725.5|13732.3|13730.8|13732.6|13731.1|13726.9|13725.5|330
1612549200000|2021-02-05 18:20:00|13732.4|13730.9|13728.3|13726.8|13732.7|13731.7|13728|13726.8|408
1612549500000|2021-02-05 18:25:00|13727.9|13727|13727.8|13726.3|13730.7|13729.4|13726.8|13725.6|399
1612549800000|2021-02-05 18:30:00|13727.9|13726.4|13729|13728.1|13729.7|13728.2|13726.5|13725|394
1612550100000|2021-02-05 18:35:00|13728.9|13728|13730.4|13728.9|13730.8|13729.3|13727.8|13726.4|299
1612550400000|2021-02-05 18:40:00|13730.1|13729.2|13727.6|13726.7|13730.6|13729.2|13727.5|13726.3|321
1612550700000|2021-02-05 18:45:00|13727.1|13726.2|13729.9|13728.4|13731|13729.7|13727.1|13726|333
1612551000000|2021-02-05 18:50:00|13729.8|13728.3|13724.9|13723.4|13730.8|13729.4|13724.5|13723.3|390
1612551300000|2021-02-05 18:55:00|13724.7|13723.2|13723.2|13721.7|13725.9|13724.8|13723.1|13721.6|292
1612551600000|2021-02-05 19:00:00|13723.3|13721.8|13724|13723.1|13726|13724.5|13722|13720.8|360
1612551900000|2021-02-05 19:05:00|13723.9|13723|13724.5|13723|13724.7|13723.4|13722.6|13721.1|224
1612552200000|2021-02-05 19:10:00|13724.6|13723.1|13726|13725.1|13727.6|13726.2|13724.4|13722.9|193
1612552500000|2021-02-05 19:15:00|13726.1|13725.2|13727.1|13725.6|13727.7|13726.5|13724.9|13723.5|282
1612552800000|2021-02-05 19:20:00|13727.3|13725.8|13728.6|13727.1|13728.7|13727.5|13726.2|13724.9|284
1612553100000|2021-02-05 19:25:00|13729.3|13727.8|13731.1|13730.2|13731.6|13730.4|13728.2|13726.7|246
1612553400000|2021-02-05 19:30:00|13731.4|13729.9|13728.1|13726.6|13731.5|13730|13727.9|13726.4|299
1612553700000|2021-02-05 19:35:00|13728.2|13726.7|13730.3|13728.8|13731.1|13729.6|13727|13725.8|217
1612554000000|2021-02-05 19:40:00|13730.2|13728.7|13731.3|13729.8|13732.5|13731.2|13730|13728.5|240
1612554300000|2021-02-05 19:45:00|13730.8|13729.3|13729.1|13727.6|13731.2|13729.7|13728.8|13727.5|247
1612554600000|2021-02-05 19:50:00|13729|13727.5|13729.3|13727.8|13730.8|13729.4|13727|13725.5|327
1612554900000|2021-02-05 19:55:00|13729.4|13727.9|13728.5|13727|13729.5|13728.1|13726.6|13725.3|333
1612555200000|2021-02-05 20:00:00|13728.4|13726.9|13731.6|13730.1|13731.7|13730.2|13728.3|13726.8|234
1612555500000|2021-02-05 20:05:00|13731.7|13730.2|13730.6|13729.1|13731.7|13730.2|13728.2|13726.7|264
1612555800000|2021-02-05 20:10:00|13730.7|13729.2|13731.5|13730|13733.4|13731.9|13730.6|13729.1|217
1612556100000|2021-02-05 20:15:00|13731.4|13729.9|13732.9|13731.4|13733.1|13731.6|13730.7|13729.4|251
1612556400000|2021-02-05 20:20:00|13733|13731.5|13735.6|13734.1|13735.7|13734.2|13733|13731.5|171
1612556700000|2021-02-05 20:25:00|13735.8|13734.3|13735.5|13734|13736.8|13735.5|13734.6|13733.1|291
1612557000000|2021-02-05 20:30:00|13735.4|13733.9|13736.5|13735|13736.8|13735.3|13734.8|13733.1|264
1612557300000|2021-02-05 20:35:00|13736.6|13735.1|13735.5|13734|13736.9|13735.4|13733.3|13731.8|250
1612557600000|2021-02-05 20:40:00|13735.6|13734.1|13736.5|13735|13736.7|13735.2|13735.2|13733.9|177
1612557900000|2021-02-05 20:45:00|13736.6|13735.1|13738.5|13737|13739.1|13737.6|13736.3|13734.8|239
1612558200000|2021-02-05 20:50:00|13738.4|13736.9|13734.9|13733.4|13738.5|13737|13734|13732.5|307
1612558500000|2021-02-05 20:55:00|13735.5|13734|13739.3|13737.8|13740|13738.5|13735.2|13733.7|419
1612558800000|2021-02-05 21:00:00|13739.2|13737.7|13739.2|13737.7|13739.7|13738.3|13738.4|13736.9|207
1612559100000|2021-02-05 21:05:00|13738.6|13737.1|13738.3|13736.8|13738.9|13737.4|13736.6|13735.1|242
1612559400000|2021-02-05 21:10:00|13738.5|13737|13736.8|13735.3|13738.5|13737|13735.5|13734|396
1612559700000|2021-02-05 21:15:00|13736.7|13735.2|13736.9|13735.4|13737.6|13736.1|13736|13734.5|208
1612560000000|2021-02-05 21:20:00|13737|13735.5|13735.5|13734|13737|13735.5|13735.3|13733.8|173
1612560300000|2021-02-05 21:25:00|13735.6|13734.1|13737.5|13736|13738.1|13736.6|13734.9|13733.6|268
1612560600000|2021-02-05 21:30:00|13737.6|13736.1|13738.8|13737.3|13739.2|13737.7|13737.2|13735.7|144
1612560900000|2021-02-05 21:35:00|13738.7|13737.2|13739|13737.5|13739.8|13738.3|13738.1|13736.5|219
1612561200000|2021-02-05 21:40:00|13739.1|13737.6|13738.6|13737.1|13739.1|13737.6|13738.2|13736.6|129
1612561500000|2021-02-05 21:45:00|13738.5|13737|13739.7|13737.3|13740|13737.8|13738.2|13736|260
1612561800000|2021-02-05 21:50:00|13739.5|13737.4|13737.6|13736.1|13740.2|13737.9|13737.3|13735.8|340
1612562100000|2021-02-05 21:55:00|13737.5|13736|13740.4|13730.4|13742.7|13737.8|13733.7|13727.1|658
1612731600000|2021-02-07 21:00:00|13728.5|13708.5|13729.6|13709.7|13729.7|13710.4|13724.5|13706.8|26
1612731900000|2021-02-07 21:05:00|13729.7|13710.5|13725.7|13708.3|13729.9|13711.2|13723|13706.8|52
1612732200000|2021-02-07 21:10:00|13725|13708.2|13722.5|13709.6|13726.2|13709.6|13721|13705.4|41
1612732500000|2021-02-07 21:15:00|13722.6|13709.5|13721.3|13709.6|13728.2|13712.4|13721.3|13704.5|30
1612732800000|2021-02-07 21:20:00|13723.2|13708.2|13721.3|13709.6|13723.2|13709.6|13721.3|13708.2|2
1612733100000|2021-02-07 21:25:00|13723.2|13708.2|13722.2|13709|13724.7|13713.7|13716.6|13703|44
1612733400000|2021-02-07 21:30:00|13721.5|13709.7|13716.9|13710.4|13722.6|13710.4|13716.6|13707.8|21
1612733700000|2021-02-07 21:35:00|13721.9|13706.9|13715.4|13708.9|13721.9|13710.5|13715.3|13702.6|19
1612734000000|2021-02-07 21:40:00|13719.3|13704.3|13725.1|13709.1|13728.9|13713.2|13715.3|13704.3|21
1612734300000|2021-02-07 21:45:00|13727.2|13710.1|13727.6|13712.4|13730.2|13712.7|13724.6|13709.6|28
1612734600000|2021-02-07 21:50:00|13728.5|13712.7|13727.1|13712.1|13730.5|13712.9|13727.1|13711.2|6
1612734900000|2021-02-07 21:55:00|13728|13710.1|13727.1|13710.9|13731.6|13711.6|13725.1|13709.7|20
1612735200000|2021-02-07 22:00:00|13730.5|13710.5|13730.4|13713.9|13736.9|13716.9|13724.1|13705.2|140
1612735500000|2021-02-07 22:05:00|13730.9|13715.8|13740|13723.2|13746.6|13726.6|13729.8|13713.4|247
1612735800000|2021-02-07 22:10:00|13740.1|13722.6|13730.4|13723.9|13742|13725.5|13730.3|13718.8|125
1612736100000|2021-02-07 22:15:00|13730.8|13724.3|13733.9|13717.9|13744.2|13727|13730.3|13714.2|770
1612736400000|2021-02-07 22:20:00|13733.7|13717.8|13734.4|13718.6|13736.1|13723.2|13730.8|13715.7|1280
1612736700000|2021-02-07 22:25:00|13734.1|13718.5|13732.2|13722.2|13734.8|13724|13731|13717.5|364
1612737000000|2021-02-07 22:30:00|13732.6|13722.6|13735.7|13725.7|13738.8|13729|13729.8|13720.6|522
1612737300000|2021-02-07 22:35:00|13735.5|13725.5|13732.3|13722.5|13736.1|13726.1|13731.4|13721.4|790
1612737600000|2021-02-07 22:40:00|13732.5|13722.7|13736.6|13726.6|13739.1|13729.1|13729.6|13720.7|1646
1612737900000|2021-02-07 22:45:00|13737.4|13728|13732.1|13722.6|13740.2|13730.2|13731.5|13721.5|216
1612738200000|2021-02-07 22:50:00|13731.6|13722.1|13734.3|13725.1|13734.8|13725.4|13730.7|13721|1314
1612738500000|2021-02-07 22:55:00|13734.5|13725.3|13734.6|13724.6|13735.3|13725.3|13732.4|13722.4|269
1612738800000|2021-02-07 23:00:00|13734.7|13724.7|13739.8|13738.3|13741.3|13738.7|13731.4|13724.3|967
1612739100000|2021-02-07 23:05:00|13739.9|13738.4|13736.7|13735.2|13741.3|13738.6|13736.4|13732.6|718
1612739400000|2021-02-07 23:10:00|13736.6|13735.1|13739.5|13738|13741.4|13739.9|13736.1|13734.6|743
1612739700000|2021-02-07 23:15:00|13739.7|13738.2|13735.7|13734.2|13740.9|13739.4|13734.4|13729.9|884
1612740000000|2021-02-07 23:20:00|13735.5|13734|13733.5|13732|13739.5|13736.9|13731.7|13730.2|564
1612740300000|2021-02-07 23:25:00|13733.1|13731.6|13733|13731.5|13734.9|13731.7|13729.8|13724.5|391
1612740600000|2021-02-07 23:30:00|13733.3|13731.8|13732.8|13731.3|13734.1|13731.9|13730.7|13727.8|445
1612740900000|2021-02-07 23:35:00|13732.9|13731.4|13732.5|13731|13733.1|13731.6|13731.7|13730.2|194
1612741200000|2021-02-07 23:40:00|13732.4|13730.9|13734.5|13733|13735.3|13733.8|13732|13730.5|624
1612741500000|2021-02-07 23:45:00|13734.9|13733.4|13739.4|13737.9|13742.1|13739.6|13734.5|13731|450
1612741800000|2021-02-07 23:50:00|13739.3|13737.8|13738.9|13737.4|13742.9|13738.6|13737.3|13730.6|569
1612742100000|2021-02-07 23:55:00|13738.2|13736.7|13738.7|13737.2|13741.7|13739.1|13737.9|13734.6|424
1612742400000|2021-02-08 00:00:00|13739.1|13737.6|13740|13738.5|13741|13739.5|13737.3|13735.8|834
1612742700000|2021-02-08 00:05:00|13739.9|13738.4|13739.2|13737.7|13742|13740.5|13738.6|13737.1|751
1612743000000|2021-02-08 00:10:00|13739.3|13737.8|13738.5|13737|13740.7|13739.2|13736.6|13735.1|888
1612743300000|2021-02-08 00:15:00|13738.8|13737.3|13738.6|13737.1|13741|13739.5|13737.1|13735.6|881
1612743600000|2021-02-08 00:20:00|13738.7|13737.2|13739.3|13737.8|13741.2|13739.7|13737.9|13736.4|865
1612743900000|2021-02-08 00:25:00|13739.2|13737.7|13738.5|13737|13740.9|13739.4|13738.5|13737|666
1612744200000|2021-02-08 00:30:00|13738.7|13737.2|13736.3|13734.8|13739.7|13738.2|13735.1|13733.6|843
1612744500000|2021-02-08 00:35:00|13736.2|13734.7|13736.3|13734.8|13737.4|13735.9|13732.6|13731.1|780
1612744800000|2021-02-08 00:40:00|13736.2|13734.7|13736.4|13734.9|13737.8|13736.3|13734.2|13732.7|688
1612745100000|2021-02-08 00:45:00|13736.5|13735|13734.9|13733.4|13737.9|13736.4|13733.1|13731.6|673
1612745400000|2021-02-08 00:50:00|13735|13733.5|13733.6|13732.1|13735.7|13734.2|13729.7|13728.2|687
1612745700000|2021-02-08 00:55:00|13733.9|13732.4|13726.9|13725.4|13734.6|13733.1|13725.8|13724.3|812
1612746000000|2021-02-08 01:00:00|13726.8|13725.3|13728.4|13726.9|13729.5|13728|13725.2|13723.7|727
1612746300000|2021-02-08 01:05:00|13728.5|13727|13727.3|13725.8|13732.4|13730.9|13727.1|13725.6|548
1612746600000|2021-02-08 01:10:00|13727.4|13725.9|13725.8|13724.3|13727.5|13726|13725.1|13723.6|413
1612746900000|2021-02-08 01:15:00|13726.1|13724.6|13725.9|13724.4|13727.4|13725.9|13725.2|13723.7|367
1612747200000|2021-02-08 01:20:00|13726|13724.5|13728.9|13727.4|13729|13727.5|13725.7|13724.2|297
1612747500000|2021-02-08 01:25:00|13728.8|13727.3|13726.1|13724.6|13729.3|13727.8|13725|13723.5|486
1612747800000|2021-02-08 01:30:00|13725.6|13724.1|13726.5|13725|13726.7|13725.2|13724.1|13722.6|463
1612748100000|2021-02-08 01:35:00|13726.7|13725.2|13727.3|13725.8|13730.7|13729.2|13726.4|13724.9|473
1612748400000|2021-02-08 01:40:00|13727.2|13725.7|13726.8|13725.3|13728.8|13727.3|13726.6|13725.1|361
1612748700000|2021-02-08 01:45:00|13726.7|13725.2|13727.5|13726|13728.5|13727|13726.3|13724.8|315
1612749000000|2021-02-08 01:50:00|13727.4|13725.9|13728.4|13726.9|13728.9|13727.4|13726|13724.5|307
1612749300000|2021-02-08 01:55:00|13728.8|13727.3|13733.6|13732.1|13733.6|13732.1|13728.3|13726.8|434
1612749600000|2021-02-08 02:00:00|13733.5|13732|13731.5|13730|13733.6|13732.1|13731.2|13729.7|397
1612749900000|2021-02-08 02:05:00|13731.4|13729.9|13725.5|13724|13731.5|13730|13725.5|13724|441
1612750200000|2021-02-08 02:10:00|13725.6|13724.1|13727.8|13726.3|13728.5|13727|13725.5|13724|459
1612750500000|2021-02-08 02:15:00|13727.9|13726.4|13725.5|13724|13728.3|13726.8|13724.3|13722.8|428
1612750800000|2021-02-08 02:20:00|13725.4|13723.9|13725.5|13724|13726|13724.5|13723.9|13722.4|417
1612751100000|2021-02-08 02:25:00|13725.3|13723.8|13726.3|13724.8|13726.4|13724.9|13724.4|13722.9|275
1612751400000|2021-02-08 02:30:00|13726.4|13724.9|13728.1|13726.6|13730.4|13728.9|13725.9|13724.4|373
1612751700000|2021-02-08 02:35:00|13728.2|13726.7|13727.8|13726.3|13730.4|13728.9|13727.5|13725.9|407
1612752000000|2021-02-08 02:40:00|13727.7|13726.2|13728|13726.5|13730|13728.5|13727.6|13726.1|278
1612752300000|2021-02-08 02:45:00|13727.9|13726.4|13727.2|13725.7|13729.3|13727.4|13726.8|13725.3|350
1612752600000|2021-02-08 02:50:00|13727.1|13725.6|13727.5|13726|13728.2|13726.6|13725.6|13724.1|279
1612752900000|2021-02-08 02:55:00|13727.6|13726.1|13731.2|13729.7|13731.9|13730.4|13727.3|13725.8|275
1612753200000|2021-02-08 03:00:00|13731.3|13729.8|13731.5|13730|13731.6|13730.1|13730.1|13728.6|326
1612753500000|2021-02-08 03:05:00|13731.4|13729.9|13730.6|13729.1|13731.7|13730.2|13730.3|13728.8|192
1612753800000|2021-02-08 03:10:00|13730.7|13729.2|13732.3|13730.8|13732.6|13731.1|13730.5|13729|255
1612754100000|2021-02-08 03:15:00|13732.5|13731|13732.5|13731|13733.3|13731.8|13731.9|13730.4|311
1612754400000|2021-02-08 03:20:00|13732.6|13731.1|13731.9|13730.4|13733.2|13731.7|13731.2|13729.7|237
1612754700000|2021-02-08 03:25:00|13732|13730.5|13730.1|13728.6|13733|13731.5|13729.4|13727.9|260
1612755000000|2021-02-08 03:30:00|13730.2|13728.7|13732|13730.5|13733.1|13731.8|13730.2|13728.7|273
1612755300000|2021-02-08 03:35:00|13732.1|13730.6|13730.5|13729|13732.5|13731|13729.9|13728.6|265
1612755600000|2021-02-08 03:40:00|13730.4|13728.9|13731.4|13729.9|13733.6|13732.1|13730.3|13728.8|289
1612755900000|2021-02-08 03:45:00|13731.3|13729.8|13732.6|13731.1|13732.8|13731.3|13730.7|13729.2|270
1612756200000|2021-02-08 03:50:00|13732.7|13731.2|13731.4|13729.9|13733.3|13731.8|13731.2|13729.7|321
1612756500000|2021-02-08 03:55:00|13731.3|13729.8|13734.2|13732.7|13734.5|13733|13731.1|13729.6|216
1612756800000|2021-02-08 04:00:00|13734.3|13732.8|13733.4|13731.9|13734.7|13733.3|13733.1|13731.6|163
1612757100000|2021-02-08 04:05:00|13733.5|13732|13734.7|13733.2|13735|13733.4|13733|13731.6|247
1612757400000|2021-02-08 04:10:00|13734.6|13733.1|13735.7|13734.2|13735.8|13734.3|13734.5|13733.1|209
1612757700000|2021-02-08 04:15:00|13735.6|13734.1|13735|13733.5|13735.7|13734.2|13734.1|13732.6|194
1612758000000|2021-02-08 04:20:00|13734.9|13733.4|13734.9|13733.4|13736.4|13734.9|13734.2|13732.8|229
1612758300000|2021-02-08 04:25:00|13735|13733.5|13734.3|13732.8|13735|13733.5|13734.1|13732.6|173
1612758600000|2021-02-08 04:30:00|13734.2|13732.7|13732.4|13730.9|13734.3|13732.8|13731.6|13730.1|184
1612758900000|2021-02-08 04:35:00|13732.2|13730.7|13731.8|13730.3|13732.5|13731|13731.1|13729.6|189
1612759200000|2021-02-08 04:40:00|13731.7|13730.2|13731.9|13730.4|13733.1|13731.6|13731.6|13729.6|205
1612759500000|2021-02-08 04:45:00|13732.2|13730.7|13732.3|13730.8|13732.9|13731.4|13729.9|13728.7|296
1612759800000|2021-02-08 04:50:00|13732.4|13730.9|13730.2|13728.7|13732.5|13731|13729.9|13728.5|208
1612760100000|2021-02-08 04:55:00|13730.3|13728.8|13726.3|13724.8|13730.5|13729.2|13726.2|13724.7|318
1612760400000|2021-02-08 05:00:00|13726.4|13724.9|13731.5|13730|13731.7|13730.2|13726.3|13724.8|284
1612760700000|2021-02-08 05:05:00|13731.4|13729.9|13731.4|13729.9|13732.1|13730.6|13730.6|13729.1|233
1612761000000|2021-02-08 05:10:00|13731.5|13730|13730.7|13729.2|13732.9|13731.4|13730.3|13728.8|243
1612761300000|2021-02-08 05:15:00|13730.8|13729.3|13733.4|13731.9|13733.5|13732|13730.6|13729.1|240
1612761600000|2021-02-08 05:20:00|13733.3|13731.8|13734.2|13732.7|13734.6|13733.1|13732.7|13731.2|248
1612761900000|2021-02-08 05:25:00|13734.3|13732.8|13733.9|13732.4|13734.7|13733.2|13733.1|13731.6|186
1612762200000|2021-02-08 05:30:00|13733.8|13732.3|13733.9|13732.4|13734.4|13732.9|13732.2|13730.7|276
1612762500000|2021-02-08 05:35:00|13733.8|13732.3|13731.1|13729.6|13733.9|13732.4|13730.8|13729.6|273
1612762800000|2021-02-08 05:40:00|13731.2|13729.7|13730.1|13728.6|13732.7|13731.2|13730|13728.5|406
1612763100000|2021-02-08 05:45:00|13730|13728.5|13731.1|13729.6|13731.8|13730.3|13730|13728.5|241
1612763400000|2021-02-08 05:50:00|13730.9|13729.4|13731.4|13729.9|13732.4|13730.9|13730.7|13729.2|273
1612763700000|2021-02-08 05:55:00|13731.3|13729.8|13730.3|13728.8|13732.6|13731.1|13730.2|13728.7|225
1612764000000|2021-02-08 06:00:00|13730.2|13728.7|13731|13729.5|13732.1|13730.5|13729.5|13728|272
1612764300000|2021-02-08 06:05:00|13730.9|13729.4|13732.4|13730.9|13732.7|13731.2|13730.1|13728.6|238
1612764600000|2021-02-08 06:10:00|13732.5|13731|13730.1|13728.6|13732.5|13731|13729.5|13728|201
1612764900000|2021-02-08 06:15:00|13729.9|13728.4|13730.3|13728.8|13731.6|13730.1|13729.4|13727.9|239
1612765200000|2021-02-08 06:20:00|13730.2|13728.7|13730|13728.5|13731.9|13730.3|13729.9|13728.4|251
1612765500000|2021-02-08 06:25:00|13729.9|13728.4|13727.3|13725.8|13730.1|13728.6|13727.2|13725.7|290
1612765800000|2021-02-08 06:30:00|13727.4|13725.9|13729.7|13728.2|13730.1|13728.6|13726.4|13724.9|265
1612766100000|2021-02-08 06:35:00|13729.6|13728.1|13729|13727.5|13729.6|13728.1|13728|13726.5|213
1612766400000|2021-02-08 06:40:00|13728.8|13727.3|13726.8|13725.3|13729.5|13728.3|13726.2|13724.7|258
1612766700000|2021-02-08 06:45:00|13726.7|13725.2|13726.8|13725.3|13728.5|13727|13726.5|13725|252
1612767000000|2021-02-08 06:50:00|13726.9|13725.4|13727.6|13726.1|13728.5|13727|13726.8|13725.3|189
1612767300000|2021-02-08 06:55:00|13727.5|13726|13730.3|13728.8|13730.7|13729.2|13727.5|13726|282
1612767600000|2021-02-08 07:00:00|13730.7|13729.2|13736.1|13734.6|13737.4|13735.9|13729.8|13728.3|404
1612767900000|2021-02-08 07:05:00|13736|13734.5|13735.5|13734|13736.7|13735.2|13734|13732.5|383
1612768200000|2021-02-08 07:10:00|13735.4|13733.9|13734.6|13733.1|13736.5|13735|13732.5|13731|367
1612768500000|2021-02-08 07:15:00|13734.8|13733.3|13730.1|13728.6|13734.9|13733.4|13729.8|13728.3|381
1612768800000|2021-02-08 07:20:00|13730.2|13728.7|13734.7|13733.2|13734.7|13733.3|13729.1|13727.6|331
1612769100000|2021-02-08 07:25:00|13734.6|13733.1|13732.4|13730.9|13736.4|13734.9|13731.9|13730.8|280
1612769400000|2021-02-08 07:30:00|13732.5|13731|13731.4|13729.9|13733|13731.6|13730.2|13728.7|335
1612769700000|2021-02-08 07:35:00|13731.2|13729.7|13736.3|13734.8|13737|13735.5|13730.7|13729.2|293
1612770000000|2021-02-08 07:40:00|13736.4|13734.9|13740.4|13738.9|13741.5|13740|13735.4|13733.9|435
1612770300000|2021-02-08 07:45:00|13740.3|13738.8|13741.9|13740.4|13742.2|13740.7|13738.8|13737.3|384
1612770600000|2021-02-08 07:50:00|13741.8|13740.3|13736.9|13735.4|13741.9|13740.4|13736.4|13734.9|332
1612770900000|2021-02-08 07:55:00|13736.8|13735.3|13736.3|13734.8|13737.3|13735.8|13733.5|13732|543
1612771200000|2021-02-08 08:00:00|13736.1|13734.6|13739.4|13737.9|13740.1|13738.6|13735|13733.7|539
1612771500000|2021-02-08 08:05:00|13739.5|13738|13738.9|13737.4|13741.4|13740|13736.1|13734.6|468
1612771800000|2021-02-08 08:10:00|13738.8|13737.3|13737.2|13735.7|13739.2|13737.7|13734.4|13732.9|452
1612772100000|2021-02-08 08:15:00|13737.4|13735.9|13720.7|13719.2|13737.4|13735.9|13717.7|13716.2|751
1612772400000|2021-02-08 08:20:00|13720.6|13719.1|13723.4|13721.9|13728.2|13726.7|13720.5|13719.1|713
1612772700000|2021-02-08 08:25:00|13723.5|13722|13714.4|13712.9|13724.2|13722.7|13711.3|13710.2|711
1612773000000|2021-02-08 08:30:00|13714.6|13713.1|13718.5|13717|13719.6|13718.1|13712.4|13711.1|548
1612773300000|2021-02-08 08:35:00|13718.4|13716.9|13718.5|13717|13721.7|13720.2|13716.4|13715.1|552
1612773600000|2021-02-08 08:40:00|13718.6|13717.1|13715.5|13714|13718.9|13717.5|13715.5|13714|607
1612773900000|2021-02-08 08:45:00|13715.4|13713.9|13707.5|13706|13718.3|13716.8|13706.2|13704.7|649
1612774200000|2021-02-08 08:50:00|13707.6|13706.1|13710.6|13709.1|13710.7|13709.5|13705.6|13704.1|642
1612774500000|2021-02-08 08:55:00|13710.7|13709.2|13712.2|13710.7|13715.1|13713.6|13710.6|13709.1|436
1612774800000|2021-02-08 09:00:00|13712.1|13710.6|13717.9|13716.4|13719.8|13718.4|13711.6|13710.1|521
1612775100000|2021-02-08 09:05:00|13717.8|13716.3|13710.5|13709|13718|13716.6|13708.5|13707|626
1612775400000|2021-02-08 09:10:00|13710.3|13708.8|13709.3|13707.8|13711.5|13710|13706.3|13704.8|603
1612775700000|2021-02-08 09:15:00|13709.4|13707.9|13711.8|13710.3|13711.8|13710.3|13706.7|13705.2|520
1612776000000|2021-02-08 09:20:00|13711.9|13710.4|13709.4|13707.9|13711.9|13710.4|13705.9|13704.4|432
1612776300000|2021-02-08 09:25:00|13709.3|13707.8|13705.6|13704.1|13712.3|13710.8|13705.2|13703.7|495
1612776600000|2021-02-08 09:30:00|13705.4|13703.9|13708.4|13706.9|13708.5|13707|13704.3|13702.8|475
1612776900000|2021-02-08 09:35:00|13708.5|13707|13707.7|13706.2|13709.7|13708.2|13705.1|13703.6|380
1612777200000|2021-02-08 09:40:00|13707.6|13706.1|13710.8|13709.3|13710.9|13709.4|13703.2|13701.7|428
1612777500000|2021-02-08 09:45:00|13710.7|13709.2|13706.4|13704.9|13713.8|13712.3|13705.5|13704|474
1612777800000|2021-02-08 09:50:00|13706.6|13705.1|13708.6|13707.1|13709.1|13707.6|13705.8|13704.3|275
1612778100000|2021-02-08 09:55:00|13708.4|13706.9|13707.5|13706|13709.4|13708.1|13706.2|13704.7|482
1612778400000|2021-02-08 10:00:00|13707.6|13706.1|13707.1|13705.6|13712.3|13710.8|13706.2|13704.9|548
1612778700000|2021-02-08 10:05:00|13707.2|13705.7|13706.8|13705.3|13710.6|13709.1|13705.1|13703.6|421
1612779000000|2021-02-08 10:10:00|13706.7|13705.2|13704.1|13702.6|13706.8|13705.3|13702.3|13700.8|443
1612779300000|2021-02-08 10:15:00|13704.2|13702.7|13704.9|13703.4|13706.8|13705.3|13702.2|13701.1|358
1612779600000|2021-02-08 10:20:00|13705|13703.5|13702.1|13700.6|13705.9|13704.7|13701.3|13700.2|438
1612779900000|2021-02-08 10:25:00|13702|13700.5|13691.9|13690.4|13702.4|13700.9|13686.6|13685.1|928
1612780200000|2021-02-08 10:30:00|13691.8|13690.3|13691.6|13690.7|13694.1|13692.7|13687.6|13686.1|546
1612780500000|2021-02-08 10:35:00|13691.5|13690.6|13691.6|13690.1|13691.7|13690.6|13686.2|13684.7|517
1612780800000|2021-02-08 10:40:00|13691.5|13690|13694.9|13693.4|13695.5|13694.2|13691|13689.7|409
1612781100000|2021-02-08 10:45:00|13694.8|13693.3|13697.3|13695.8|13698.6|13697.5|13691.8|13690.3|392
1612781400000|2021-02-08 10:50:00|13696.4|13694.9|13692|13690.5|13697.1|13695.6|13691.5|13690.2|524
1612781700000|2021-02-08 10:55:00|13691.3|13689.8|13691.9|13690.4|13694.2|13692.9|13690.2|13689.1|570
1612782000000|2021-02-08 11:00:00|13691.8|13690.3|13689.1|13687.6|13692.4|13691.2|13686.9|13685.4|519
1612782300000|2021-02-08 11:05:00|13688.9|13687.4|13690.7|13689.2|13693.4|13691.9|13688.3|13686.8|381
1612782600000|2021-02-08 11:10:00|13690.6|13689.1|13697.2|13695.7|13697.8|13696.3|13688.6|13687.1|446
1612782900000|2021-02-08 11:15:00|13696.9|13695.4|13693.4|13691.9|13697|13695.5|13693|13691.5|368
1612783200000|2021-02-08 11:20:00|13693.1|13691.6|13697.1|13695.6|13698.7|13697.2|13692.9|13691.4|356
1612783500000|2021-02-08 11:25:00|13697.2|13695.7|13697.7|13696.2|13700.6|13699.1|13696.4|13694.9|400
1612783800000|2021-02-08 11:30:00|13697.6|13696.1|13697.3|13695.8|13699|13697.5|13694.3|13693.1|478
1612784100000|2021-02-08 11:35:00|13697.7|13696.2|13699.7|13698.2|13700.3|13698.8|13695.5|13694|415
1612784400000|2021-02-08 11:40:00|13699.8|13698.3|13696.3|13694.8|13699.8|13698.6|13694.7|13693.2|441
1612784700000|2021-02-08 11:45:00|13696|13694.5|13691.5|13690|13696.8|13695.3|13691.2|13689.7|368
1612785000000|2021-02-08 11:50:00|13691.4|13689.9|13690.5|13689|13691.4|13689.9|13687.4|13686.1|417
1612785300000|2021-02-08 11:55:00|13690.6|13689.1|13684.2|13682.7|13691.1|13690.1|13683.4|13681.9|719
1612785600000|2021-02-08 12:00:00|13684.3|13682.8|13686.5|13685|13686.7|13685.5|13681.1|13679.6|592
1612785900000|2021-02-08 12:05:00|13686.7|13685.2|13689.5|13688|13691.7|13690.2|13686|13684.5|504
1612786200000|2021-02-08 12:10:00|13689.4|13687.9|13694.2|13692.7|13694.6|13693.3|13689.4|13687.9|398
1612786500000|2021-02-08 12:15:00|13694.3|13692.8|13686.3|13684.8|13694.3|13693|13686|13684.7|459
1612786800000|2021-02-08 12:20:00|13686.4|13684.9|13687.9|13686.4|13689.4|13687.9|13685.4|13684.1|420
1612787100000|2021-02-08 12:25:00|13687.8|13686.3|13686|13684.5|13688.6|13687.3|13685.2|13683.7|579
1612787400000|2021-02-08 12:30:00|13686.1|13684.6|13688.5|13687|13691.4|13690.3|13685.5|13684|540
1612787700000|2021-02-08 12:35:00|13688.2|13687.3|13689.3|13687.8|13691.6|13690.1|13686.1|13684.6|670
1612788000000|2021-02-08 12:40:00|13689.4|13687.9|13683.6|13682.1|13690.8|13689.5|13683|13681.5|574
1612788300000|2021-02-08 12:45:00|13683.8|13682.3|13689.4|13687.9|13691.3|13690.1|13683.6|13682.1|493
1612788600000|2021-02-08 12:50:00|13689.3|13687.8|13692.5|13691|13693.8|13692.7|13689.3|13687.8|649
1612788900000|2021-02-08 12:55:00|13692.6|13691.1|13690.5|13689.6|13695.9|13694.7|13690.4|13689.1|607
1612789200000|2021-02-08 13:00:00|13690.7|13689.2|13690.5|13689.6|13693.7|13692.6|13688.4|13687.2|701
1612789500000|2021-02-08 13:05:00|13690.6|13689.7|13686.7|13685.2|13691.8|13690.7|13685.4|13684.1|604
1612789800000|2021-02-08 13:10:00|13686.6|13685.1|13692|13690.5|13692|13690.6|13686.4|13684.9|593
1612790100000|2021-02-08 13:15:00|13691.9|13690.4|13691.2|13689.7|13693.7|13692.2|13689.2|13687.7|497
1612790400000|2021-02-08 13:20:00|13691.4|13689.9|13690.5|13689|13692|13690.9|13687.5|13686.2|625
1612790700000|2021-02-08 13:25:00|13690.3|13688.8|13689.3|13688.4|13691.1|13689.6|13687.3|13686.1|464
1612791000000|2021-02-08 13:30:00|13689.2|13688.3|13689.6|13688.1|13689.7|13688.6|13686.4|13684.9|588
1612791300000|2021-02-08 13:35:00|13689.7|13688.2|13694.4|13692.9|13694.4|13692.9|13687.6|13686.2|563
1612791600000|2021-02-08 13:40:00|13694.5|13693|13696.5|13695|13699.6|13698.3|13693.9|13692.7|561
1612791900000|2021-02-08 13:45:00|13696.6|13695.1|13695.7|13694.2|13697.6|13696.3|13693.9|13692.8|569
1612792200000|2021-02-08 13:50:00|13695.8|13694.3|13694.6|13693.7|13698.8|13697.3|13691|13689.9|562
1612792500000|2021-02-08 13:55:00|13694.9|13694|13695.9|13694.4|13702|13700.8|13694.9|13693.7|866
1612792800000|2021-02-08 14:00:00|13695.8|13694.3|13695.2|13694.3|13698.9|13697.8|13694.2|13692.7|613
1612793100000|2021-02-08 14:05:00|13695.3|13694.4|13701|13699.5|13701.4|13699.9|13695|13694|620
1612793400000|2021-02-08 14:10:00|13701.2|13699.7|13706.9|13706|13708.7|13707.4|13701.2|13699.7|686
1612793700000|2021-02-08 14:15:00|13707.4|13705.9|13710.5|13709|13710.6|13709.1|13704.8|13703.3|487
1612794000000|2021-02-08 14:20:00|13710.4|13708.9|13708|13706.5|13711.2|13709.7|13705.2|13704|367
1612794300000|2021-02-08 14:25:00|13708.3|13706.8|13712.4|13711.5|13714.9|13713.6|13708.1|13706.6|494
1612794600000|2021-02-08 14:30:00|13712.9|13711.4|13722.1|13720.6|13722.4|13721.2|13712.5|13711.3|773
1612794900000|2021-02-08 14:35:00|13722.2|13720.7|13721.3|13719.8|13723.5|13722.2|13720|13718.6|567
1612795200000|2021-02-08 14:40:00|13721.5|13720|13719.3|13717.8|13724.5|13723.3|13717.1|13715.7|637
1612795500000|2021-02-08 14:45:00|13719.4|13717.9|13723.6|13722.1|13725.5|13724.4|13719.2|13717.7|555
1612795800000|2021-02-08 14:50:00|13723.5|13722|13727.5|13726|13728.7|13727.5|13722.2|13720.7|519
1612796100000|2021-02-08 14:55:00|13727.4|13725.9|13727.4|13725.9|13729.8|13728.6|13725|13723.6|718
1612796400000|2021-02-08 15:00:00|13727.3|13726.4|13739.4|13737.9|13740.5|13739.2|13727.1|13725.7|956
1612796700000|2021-02-08 15:05:00|13739.5|13738|13732.4|13730.9|13740.5|13739.4|13731.2|13729.8|900
1612797000000|2021-02-08 15:10:00|13732.5|13731|13734.5|13733|13734.5|13733|13726.8|13725.3|687
1612797300000|2021-02-08 15:15:00|13734.1|13733.2|13740|13738.5|13744|13742.8|13733|13731.8|751
1612797600000|2021-02-08 15:20:00|13739.8|13738.9|13740.5|13739|13745.7|13744.5|13738|13736.7|721
1612797900000|2021-02-08 15:25:00|13740.7|13739.2|13745.9|13744.4|13747.5|13746|13737|13735.9|863
1612798200000|2021-02-08 15:30:00|13745.8|13744.3|13744.7|13743.2|13748.5|13747.3|13743.8|13742.3|766
1612798500000|2021-02-08 15:35:00|13744.8|13743.3|13748.5|13747|13749.5|13748.4|13744.4|13742.9|842
1612798800000|2021-02-08 15:40:00|13748.4|13746.9|13748.3|13747.4|13749.4|13748.1|13746.8|13745.3|680
1612799100000|2021-02-08 15:45:00|13748.5|13747|13743.9|13743|13750.2|13748.7|13743.9|13742.6|636
1612799400000|2021-02-08 15:50:00|13744|13743.1|13745|13743.5|13748.7|13747.2|13743.7|13742.6|770
1612799700000|2021-02-08 15:55:00|13745.2|13743.7|13740.2|13739.3|13746|13744.5|13738.6|13737.4|861
1612800000000|2021-02-08 16:00:00|13740.1|13739.2|13743.8|13742.9|13744.9|13743.8|13740|13739.1|769
1612800300000|2021-02-08 16:05:00|13743.9|13743|13741.1|13739.6|13745.6|13744.3|13739.2|13737.8|596
1612800600000|2021-02-08 16:10:00|13741|13739.5|13735.7|13734.2|13743|13741.7|13734.8|13733.3|625
1612800900000|2021-02-08 16:15:00|13735.8|13734.3|13729.9|13728.4|13736|13734.5|13729.6|13728.4|765
1612801200000|2021-02-08 16:20:00|13730|13728.5|13723.6|13722.1|13730.1|13728.8|13722.2|13720.9|801
1612801500000|2021-02-08 16:25:00|13723.7|13722.2|13732.4|13730.9|13732.4|13730.9|13723.6|13722.1|617
1612801800000|2021-02-08 16:30:00|13732.5|13731|13729.2|13727.7|13736.4|13734.9|13728|13726.7|765
1612802100000|2021-02-08 16:35:00|13729.3|13727.8|13729.3|13727.8|13732|13730.6|13727|13725.8|573
1612802400000|2021-02-08 16:40:00|13729.1|13727.6|13733.2|13731.7|13734.4|13732.9|13727.7|13726.2|563
1612802700000|2021-02-08 16:45:00|13733.1|13731.6|13736.6|13735.1|13737.2|13735.9|13732.5|13731.1|509
1612803000000|2021-02-08 16:50:00|13736.5|13735|13738|13736.5|13739.4|13737.9|13736.2|13734.8|623
1612803300000|2021-02-08 16:55:00|13737.9|13736.4|13738.3|13736.8|13739.6|13738.1|13735.8|13734.3|497
1612803600000|2021-02-08 17:00:00|13738.2|13736.7|13736.5|13735|13742|13740.7|13736|13734.7|581
1612803900000|2021-02-08 17:05:00|13736.4|13734.9|13739.7|13738.2|13739.8|13738.3|13735.1|13733.7|586
1612804200000|2021-02-08 17:10:00|13739.6|13738.1|13739.2|13738.3|13740.6|13739.5|13735.9|13734.6|462
1612804500000|2021-02-08 17:15:00|13739.1|13738.2|13738.1|13736.6|13740.8|13739.6|13737.6|13736.1|411
1612804800000|2021-02-08 17:20:00|13738.5|13737.6|13742.8|13741.3|13743.6|13742.3|13738.5|13737.6|374
1612805100000|2021-02-08 17:25:00|13742.9|13741.4|13741.6|13740.1|13743.3|13742.1|13741|13739.8|306
1612805400000|2021-02-08 17:30:00|13741.5|13740|13742.5|13741|13742.8|13741.3|13740.3|13739|343
1612805700000|2021-02-08 17:35:00|13742.6|13741.1|13743|13742.1|13743.6|13742.3|13742|13740.8|267
1612806000000|2021-02-08 17:40:00|13743.2|13741.7|13742.4|13740.9|13743.6|13742.3|13740.8|13739.6|318
1612806300000|2021-02-08 17:45:00|13742.5|13741|13741.2|13739.7|13743.6|13742.5|13740.3|13738.8|381
1612806600000|2021-02-08 17:50:00|13741.1|13739.6|13739.1|13737.6|13741.6|13740.1|13739|13737.6|422
1612806900000|2021-02-08 17:55:00|13738.3|13737.4|13742.4|13740.9|13742.5|13741.2|13736.8|13735.6|601
1612807200000|2021-02-08 18:00:00|13742.3|13740.8|13738.1|13736.6|13742.4|13740.9|13737.8|13736.6|325
1612807500000|2021-02-08 18:05:00|13738.2|13736.7|13740.3|13738.8|13740.6|13739.2|13738.2|13736.7|360
1612807800000|2021-02-08 18:10:00|13740.4|13738.9|13740.5|13739.6|13741.5|13740.2|13738.9|13737.7|325
1612808100000|2021-02-08 18:15:00|13740.9|13739.4|13740|13738.5|13742.3|13740.8|13739.7|13738.5|346
1612808400000|2021-02-08 18:20:00|13740.1|13738.6|13740.5|13739|13742.2|13741|13739.8|13738.5|330
1612808700000|2021-02-08 18:25:00|13740.7|13739.2|13740.9|13739.4|13741.6|13740.3|13739.8|13738.6|339
1612809000000|2021-02-08 18:30:00|13740.3|13739.5|13742.3|13740.8|13742.3|13740.8|13739.6|13738.4|305
1612809300000|2021-02-08 18:35:00|13742.2|13740.7|13742.3|13741.4|13743.1|13741.8|13741.3|13739.8|221
1612809600000|2021-02-08 18:40:00|13742.4|13741.5|13743.5|13742|13744.9|13743.8|13742.2|13741|343
1612809900000|2021-02-08 18:45:00|13743.4|13741.9|13743.3|13741.8|13744.5|13743.3|13742|13740.5|278
1612810200000|2021-02-08 18:50:00|13743.2|13741.7|13740.1|13739.2|13744.4|13743.2|13740|13738.8|391
1612810500000|2021-02-08 18:55:00|13740.2|13739.3|13740.3|13738.8|13741.7|13740.6|13739.9|13738.4|425
1612810800000|2021-02-08 19:00:00|13740.4|13738.9|13739.2|13737.7|13741|13739.8|13738.4|13737.2|260
1612811100000|2021-02-08 19:05:00|13739.3|13737.8|13742.1|13741.2|13742.3|13741.2|13738.7|13737.2|237
1612811400000|2021-02-08 19:10:00|13742|13741.1|13742.1|13741.2|13742.5|13741.3|13740.7|13739.4|194
1612811700000|2021-02-08 19:15:00|13742.2|13741.3|13740.4|13738.9|13742.5|13741.3|13740|13738.7|288
1612812000000|2021-02-08 19:20:00|13740.3|13738.8|13741.5|13740|13742.5|13741.3|13740.2|13738.7|252
1612812300000|2021-02-08 19:25:00|13741.6|13740.1|13742.1|13741.2|13742.4|13741.2|13740.8|13739.4|254
1612812600000|2021-02-08 19:30:00|13742|13741.1|13742.2|13741.3|13742.5|13741.3|13740.5|13739|279
1612812900000|2021-02-08 19:35:00|13742.1|13741.2|13744.1|13742.6|13745.3|13744.1|13742.1|13740.8|253
1612813200000|2021-02-08 19:40:00|13744.2|13742.7|13739.9|13739|13744.2|13742.7|13739.8|13738.6|290
1612813500000|2021-02-08 19:45:00|13740.4|13738.9|13741.1|13739.6|13743.8|13742.3|13740|13738.9|290
1612813800000|2021-02-08 19:50:00|13741.2|13739.7|13742.4|13740.9|13742.4|13741.3|13740.5|13739|225
1612814100000|2021-02-08 19:55:00|13742.3|13740.8|13744.5|13743|13745.1|13744.1|13741.6|13740.5|358
1612814400000|2021-02-08 20:00:00|13744.2|13743.3|13733|13731.5|13744.7|13743.3|13731.7|13730.2|688
1612814700000|2021-02-08 20:05:00|13733.1|13731.6|13733.5|13732|13735.4|13734.2|13731.8|13730.6|407
1612815000000|2021-02-08 20:10:00|13733.2|13731.7|13738.5|13737|13739.6|13738.4|13733.2|13731.7|322
1612815300000|2021-02-08 20:15:00|13738.4|13736.9|13737.6|13736.1|13738.5|13737|13736.9|13735.7|167
1612815600000|2021-02-08 20:20:00|13737.7|13736.2|13740.2|13739.3|13740.7|13739.4|13737.2|13735.9|192
1612815900000|2021-02-08 20:25:00|13740.3|13739.4|13740.4|13738.9|13741.2|13739.7|13739|13737.7|252
1612816200000|2021-02-08 20:30:00|13740.5|13739|13741.6|13740.1|13742.7|13741.2|13740.3|13738.8|290
1612816500000|2021-02-08 20:35:00|13740.6|13739.7|13744|13742.5|13744.7|13743.3|13740.3|13738.8|316
1612816800000|2021-02-08 20:40:00|13744.2|13742.7|13742.4|13740.9|13744.6|13743.4|13740.5|13739.6|338
1612817100000|2021-02-08 20:45:00|13742.5|13741|13742.3|13740.8|13744|13742.5|13741.8|13740.4|389
1612817400000|2021-02-08 20:50:00|13742.4|13740.9|13742.5|13741|13743.7|13742.3|13740.8|13739.7|415
1612817700000|2021-02-08 20:55:00|13742.3|13740.8|13743.2|13741.7|13743.4|13741.9|13741|13739.6|335
1612818000000|2021-02-08 21:00:00|13743.1|13741.6|13740.5|13739|13743.3|13741.8|13740.4|13738.9|287
1612818300000|2021-02-08 21:05:00|13740.2|13738.7|13740.6|13739.1|13741.5|13740.1|13739.3|13737.8|221
1612818600000|2021-02-08 21:10:00|13740.7|13739.2|13739.1|13737.6|13740.9|13739.6|13738.9|13737.4|164
1612818900000|2021-02-08 21:15:00|13739|13737.5|13740.3|13738.8|13740.9|13739.4|13738.9|13737.4|215
1612819200000|2021-02-08 21:20:00|13740.2|13738.7|13741.6|13740.1|13742.5|13741|13739.6|13738.1|208
1612819500000|2021-02-08 21:25:00|13741.5|13740|13740.3|13738.8|13741.8|13740.3|13739.9|13738.4|187
1612819800000|2021-02-08 21:30:00|13740.4|13738.9|13741.7|13740.2|13741.8|13740.3|13740.3|13738.8|138
1612820100000|2021-02-08 21:35:00|13741.6|13740.1|13743.9|13742.4|13744.2|13742.7|13741.5|13740|221
1612820400000|2021-02-08 21:40:00|13744|13742.5|13742.4|13740.9|13744|13742.5|13740.9|13739.4|256
1612820700000|2021-02-08 21:45:00|13742.3|13740.8|13740.7|13739.2|13744|13742.3|13740.7|13739.2|279
1612821000000|2021-02-08 21:50:00|13740.8|13739.3|13743.4|13741.9|13744.1|13742.4|13740.7|13739.2|266
1612821300000|2021-02-08 21:55:00|13743.5|13742|13746|13736|13746.6|13742.7|13743.3|13735.2|323
1612821600000|2021-02-08 22:00:00|13745.6|13735.6|13744|13734|13746.1|13741.1|13743|13733|18
1612821900000|2021-02-08 22:05:00|13744.7|13734.7|13743.9|13733.9|13746.8|13736.8|13742.7|13732.7|114
1612822200000|2021-02-08 22:10:00|13743.7|13733.7|13743.9|13734.3|13746.4|13736.4|13742.4|13732.4|173
1612822500000|2021-02-08 22:15:00|13743.7|13733.7|13744.1|13734.1|13745.4|13736.1|13742|13732|144
1612822800000|2021-02-08 22:20:00|13744.2|13734.2|13742.7|13733.6|13745.5|13735.5|13741.6|13732.2|106
1612823100000|2021-02-08 22:25:00|13742.9|13733.5|13742.8|13735.5|13745.7|13736.1|13741|13732.4|178
1612823400000|2021-02-08 22:30:00|13743.2|13735.6|13744.4|13734.4|13745.7|13735.8|13741.1|13732.6|156
1612823700000|2021-02-08 22:35:00|13744.5|13734.5|13744.3|13734.3|13745.9|13736.5|13743.9|13733.9|89
1612824000000|2021-02-08 22:40:00|13744.1|13734.1|13745.2|13735.7|13745.9|13737.5|13743.9|13733.9|102
1612824300000|2021-02-08 22:45:00|13744.5|13736.2|13744.7|13736.5|13746.6|13738.3|13744.2|13735.2|271
1612824600000|2021-02-08 22:50:00|13744.6|13736.4|13743.8|13736.6|13746|13737.7|13742.6|13735.3|400
1612824900000|2021-02-08 22:55:00|13743.9|13736.5|13743|13733|13746.6|13737.3|13740.9|13731.9|550
1612825200000|2021-02-08 23:00:00|13743.3|13734|13744.2|13741.7|13745.6|13741.8|13742.4|13733.8|826
1612825500000|2021-02-08 23:05:00|13743.9|13741.4|13742.7|13740.6|13744.3|13742|13741.9|13739.8|324
1612825800000|2021-02-08 23:10:00|13742.4|13740.9|13742.2|13740.7|13743.3|13741.7|13742|13740.3|232
1612826100000|2021-02-08 23:15:00|13742.3|13740.8|13743.2|13741.7|13743.6|13742.1|13741.9|13740.4|173
1612826400000|2021-02-08 23:20:00|13743.3|13741.8|13741.3|13739.8|13743.7|13742.2|13740.9|13739.4|201
1612826700000|2021-02-08 23:25:00|13741.1|13739.6|13739.1|13737.6|13741.5|13740|13738.6|13737.1|314
1612827000000|2021-02-08 23:30:00|13739.2|13737.7|13739.4|13737.9|13740.3|13738.8|13738.4|13736.9|192
1612827300000|2021-02-08 23:35:00|13739.6|13738.1|13741.1|13739.6|13742|13739.9|13738.7|13737.2|166
1612827600000|2021-02-08 23:40:00|13741.2|13739.7|13742.4|13740.9|13743|13741|13740.1|13737.9|344
1612827900000|2021-02-08 23:45:00|13742.6|13741.1|13743.4|13741.9|13743.6|13742|13742.3|13740.5|255
1612828200000|2021-02-08 23:50:00|13743.3|13741.8|13744.6|13743.1|13744.7|13743.2|13742.2|13740.7|161
1612828500000|2021-02-08 23:55:00|13744.5|13743|13746.3|13744.8|13746.4|13744.9|13744.3|13742.8|260
1612828800000|2021-02-09 00:00:00|13746.4|13744.9|13744.5|13743|13746.5|13745|13743|13741.5|364
1612829100000|2021-02-09 00:05:00|13744.4|13742.9|13745.2|13743.7|13747.2|13745.7|13743.3|13741.8|382
1612829400000|2021-02-09 00:10:00|13745.1|13743.6|13747.4|13745.9|13747.7|13746.2|13744.6|13743.1|314
1612829700000|2021-02-09 00:15:00|13747.5|13746|13747.7|13746.2|13748.6|13747.1|13746.4|13744.9|336
1612830000000|2021-02-09 00:20:00|13747.6|13746.1|13749.6|13748.1|13750.1|13748.6|13747.1|13745.9|379
1612830300000|2021-02-09 00:25:00|13749.5|13748|13749.4|13747.9|13750.5|13749.1|13748.3|13746.8|324
1612830600000|2021-02-09 00:30:00|13749.1|13747.6|13754.7|13753.2|13754.9|13753.4|13749.1|13747.6|480
1612830900000|2021-02-09 00:35:00|13754.8|13753.3|13754.3|13752.8|13754.8|13753.3|13752.7|13751.2|414
1612831200000|2021-02-09 00:40:00|13754.4|13752.9|13753.8|13752.3|13754.5|13753|13752|13750.5|296
1612831500000|2021-02-09 00:45:00|13754.1|13752.6|13753.2|13751.7|13754.3|13752.8|13751.8|13750.2|270
1612831800000|2021-02-09 00:50:00|13753.3|13751.8|13754.2|13752.7|13755.1|13753.7|13753|13751.5|312
1612832100000|2021-02-09 00:55:00|13754.5|13753|13754.2|13752.7|13757.2|13755.7|13753.8|13752.3|413
1612832400000|2021-02-09 01:00:00|13754.3|13752.8|13754|13752.5|13757.4|13755.9|13753.1|13751.6|489
1612832700000|2021-02-09 01:05:00|13754.1|13752.6|13751.9|13750.4|13754.7|13753.3|13751.9|13750.4|279
1612833000000|2021-02-09 01:10:00|13752|13750.5|13750.9|13749.4|13753.2|13751.7|13750.2|13748.9|293
1612833300000|2021-02-09 01:15:00|13751|13749.5|13756.3|13754.8|13756.6|13755.1|13750.9|13749.4|378
1612833600000|2021-02-09 01:20:00|13756.4|13754.9|13757.8|13756.3|13758.6|13757.1|13755.9|13754.4|364
1612833900000|2021-02-09 01:25:00|13758.1|13756.6|13757.5|13756|13760.5|13759.3|13757.3|13755.8|467
1612834200000|2021-02-09 01:30:00|13757.3|13755.8|13753.7|13752.2|13758.4|13757.1|13752.9|13751.4|486
1612834500000|2021-02-09 01:35:00|13754|13752.5|13752.1|13750.6|13755.3|13753.8|13750.9|13749.4|528
1612834800000|2021-02-09 01:40:00|13751.9|13750.4|13750.6|13749.7|13752.2|13750.7|13749.4|13747.9|343
1612835100000|2021-02-09 01:45:00|13750.5|13749.6|13756.4|13754.9|13756.4|13754.9|13750.5|13749.5|526
1612835400000|2021-02-09 01:50:00|13756.3|13754.8|13758.3|13756.8|13758.3|13756.8|13754.8|13753.3|483
1612835700000|2021-02-09 01:55:00|13758.4|13756.9|13758.4|13756.9|13760.3|13758.9|13758.2|13756.7|504
1612836000000|2021-02-09 02:00:00|13758.5|13757|13759|13757.5|13760.3|13758.9|13756.8|13755.3|596
1612836300000|2021-02-09 02:05:00|13758.9|13757.4|13755.9|13754.4|13759.2|13758.1|13754.7|13753.2|397
1612836600000|2021-02-09 02:10:00|13756|13754.5|13768.4|13766.9|13769.4|13767.9|13755.8|13754|761
1612836900000|2021-02-09 02:15:00|13768.5|13767|13770|13768.5|13770.7|13769.2|13767.2|13765.7|458
1612837200000|2021-02-09 02:20:00|13769.9|13768.4|13771.9|13770.4|13772.4|13770.9|13767.6|13766.1|476
1612837500000|2021-02-09 02:25:00|13772.1|13770.6|13775.9|13774.4|13776.3|13774.8|13772|13770.5|469
1612837800000|2021-02-09 02:30:00|13776|13774.5|13776.1|13774.6|13777.1|13775.6|13774.2|13772.7|419
1612838100000|2021-02-09 02:35:00|13776.2|13774.7|13779.5|13778|13780.2|13778.7|13775.8|13774.3|422
1612838400000|2021-02-09 02:40:00|13779.4|13777.9|13774.7|13773.2|13779.4|13777.9|13774.6|13773.1|457
1612838700000|2021-02-09 02:45:00|13774.8|13773.3|13778.1|13776.6|13778.4|13777.1|13774.8|13773.3|309
1612839000000|2021-02-09 02:50:00|13778.2|13776.7|13782.2|13780.7|13782.9|13781.4|13778.1|13776.6|504
1612839300000|2021-02-09 02:55:00|13782.4|13780.9|13782.9|13781.4|13784.7|13783.2|13780.3|13779.1|564
1612839600000|2021-02-09 03:00:00|13783.2|13781.7|13778.6|13777.1|13783.3|13781.8|13776.7|13775.2|527
1612839900000|2021-02-09 03:05:00|13778.7|13777.2|13777.9|13776.4|13779.5|13778|13777.2|13775.7|273
1612840200000|2021-02-09 03:10:00|13778|13776.5|13780.2|13778.7|13780.6|13779.1|13776.8|13775.3|273
1612840500000|2021-02-09 03:15:00|13780.1|13778.6|13782.9|13781.4|13783.7|13782.2|13779.1|13777.6|340
1612840800000|2021-02-09 03:20:00|13783|13781.5|13782.5|13781|13783.8|13782.3|13781.3|13779.8|411
1612841100000|2021-02-09 03:25:00|13782.6|13781.1|13780.4|13778.9|13783.5|13782|13777.7|13776.2|361
1612841400000|2021-02-09 03:30:00|13780.3|13778.8|13779.3|13777.8|13781.3|13779.8|13779|13777.5|325
1612841700000|2021-02-09 03:35:00|13779.4|13777.9|13777.1|13775.6|13779.4|13777.9|13776.6|13775.1|264
1612842000000|2021-02-09 03:40:00|13777|13775.5|13777.7|13776.2|13779.1|13777.6|13776.6|13775.1|326
1612842300000|2021-02-09 03:45:00|13777.8|13776.3|13777.6|13776.1|13778.6|13777.1|13777.2|13775.7|232
1612842600000|2021-02-09 03:50:00|13777.7|13776.2|13780|13778.5|13780.2|13778.7|13777.1|13775.6|190
1612842900000|2021-02-09 03:55:00|13780.1|13778.6|13777.5|13776|13780.1|13778.6|13777|13775.5|174
1612843200000|2021-02-09 04:00:00|13777.4|13775.9|13776.2|13774.7|13778.3|13776.8|13776|13774.5|233
1612843500000|2021-02-09 04:05:00|13776.1|13774.6|13777.1|13775.6|13777.2|13775.7|13775.4|13773.9|216
1612843800000|2021-02-09 04:10:00|13777.2|13775.7|13777|13775.5|13777.6|13776.1|13776.1|13774.6|167
1612844100000|2021-02-09 04:15:00|13777.1|13775.6|13776.3|13774.8|13777.3|13775.8|13776.1|13774.6|204
1612844400000|2021-02-09 04:20:00|13776.4|13774.9|13778|13776.5|13778.1|13776.6|13776.2|13774.7|168
1612844700000|2021-02-09 04:25:00|13777.9|13776.4|13779.5|13778|13780.2|13778.7|13776.7|13775.6|286
1612845000000|2021-02-09 04:30:00|13780|13778.5|13780.5|13779|13780.6|13779.5|13779|13777.5|246
1612845300000|2021-02-09 04:35:00|13780.4|13778.9|13780.7|13779.2|13781.5|13780|13780.1|13778.6|246
1612845600000|2021-02-09 04:40:00|13780.8|13779.3|13782.2|13780.7|13782.3|13780.8|13780.1|13778.6|292
1612845900000|2021-02-09 04:45:00|13782.1|13780.6|13781.2|13779.7|13782.2|13780.7|13780.7|13779.2|225
1612846200000|2021-02-09 04:50:00|13781.1|13779.6|13780|13778.5|13781.3|13779.8|13779|13777.5|250
1612846500000|2021-02-09 04:55:00|13780.1|13778.6|13778|13776.5|13780.2|13778.7|13777.3|13775.8|337
1612846800000|2021-02-09 05:00:00|13777.9|13776.4|13782.1|13780.6|13782.6|13781.1|13777.4|13775.9|262
1612847100000|2021-02-09 05:05:00|13782.3|13780.8|13780.1|13778.6|13782.3|13781|13779.7|13778.4|207
1612847400000|2021-02-09 05:10:00|13780.2|13778.7|13782.3|13780.8|13783.1|13781.6|13780.1|13778.6|283
1612847700000|2021-02-09 05:15:00|13782.4|13780.9|13783|13781.5|13783.3|13781.8|13781.1|13779.6|252
1612848000000|2021-02-09 05:20:00|13783.1|13781.6|13783.7|13782.2|13784.2|13782.9|13781.8|13780.3|245
1612848300000|2021-02-09 05:25:00|13783.6|13782.1|13781|13779.5|13784.2|13782.7|13780.5|13779.2|180
1612848600000|2021-02-09 05:30:00|13780.8|13779.3|13783.5|13782|13783.7|13782.2|13780.2|13778.7|366
1612848900000|2021-02-09 05:35:00|13783.4|13781.9|13783.4|13781.9|13784|13782.5|13781.2|13779.7|308
1612849200000|2021-02-09 05:40:00|13783.5|13782|13783.6|13782.1|13784.4|13782.9|13781.9|13780.4|243
1612849500000|2021-02-09 05:45:00|13783.5|13782|13783.4|13781.9|13784.2|13782.7|13782.2|13780.7|189
1612849800000|2021-02-09 05:50:00|13783.3|13781.8|13783.7|13782.2|13785.2|13783.9|13783.2|13781.7|242
1612850100000|2021-02-09 05:55:00|13783.6|13782.1|13784.1|13782.6|13785|13783.5|13783.4|13781.9|315
1612850400000|2021-02-09 06:00:00|13784|13782.5|13782.4|13780.9|13784.1|13782.6|13781.4|13779.9|395
1612850700000|2021-02-09 06:05:00|13782.3|13780.8|13782.1|13780.6|13782.7|13781.2|13780.9|13779.4|268
1612851000000|2021-02-09 06:10:00|13782|13780.5|13787.2|13785.7|13787.2|13785.7|13782|13780.5|256
1612851300000|2021-02-09 06:15:00|13787.1|13785.6|13787.7|13786.2|13788.4|13787|13786.1|13784.6|368
1612851600000|2021-02-09 06:20:00|13787.9|13786.4|13782.7|13781.2|13788|13786.9|13782.1|13780.6|367
1612851900000|2021-02-09 06:25:00|13782.8|13781.3|13780.5|13779|13783.8|13782.3|13779.1|13777.6|442
1612852200000|2021-02-09 06:30:00|13780.6|13779.1|13777.9|13776.4|13781|13779.5|13776.7|13775.2|371
1612852500000|2021-02-09 06:35:00|13777.8|13776.3|13780.3|13778.8|13781.9|13780.4|13777.8|13776.3|271
1612852800000|2021-02-09 06:40:00|13780.2|13778.7|13781.9|13780.4|13783.2|13781.7|13780.1|13778.6|313
1612853100000|2021-02-09 06:45:00|13782.1|13780.6|13778.1|13776.6|13782.2|13780.7|13777.8|13776.4|333
1612853400000|2021-02-09 06:50:00|13778|13776.5|13772.8|13771.3|13778.1|13776.6|13772.4|13771.2|302
1612853700000|2021-02-09 06:55:00|13772.7|13771.2|13773.8|13772.3|13774.2|13772.7|13769.9|13768.4|372
1612854000000|2021-02-09 07:00:00|13773.9|13772.4|13777.9|13776.4|13779.5|13778|13772.8|13771.3|591
1612854300000|2021-02-09 07:05:00|13777.8|13776.3|13779.9|13778.4|13780.6|13779.5|13775.3|13773.8|467
1612854600000|2021-02-09 07:10:00|13779.8|13778.3|13779|13777.5|13781.6|13780.1|13778.2|13776.7|437
1612854900000|2021-02-09 07:15:00|13779.1|13777.6|13784.4|13782.9|13785.5|13784|13778.2|13776.8|430
1612855200000|2021-02-09 07:20:00|13784.3|13782.8|13783.3|13781.8|13787.1|13785.6|13781.4|13779.9|523
1612855500000|2021-02-09 07:25:00|13783.2|13781.7|13780|13778.5|13783.2|13781.7|13778|13776.5|420
1612855800000|2021-02-09 07:30:00|13780.1|13778.6|13776.9|13775.4|13780.2|13778.7|13776|13774.5|467
1612856100000|2021-02-09 07:35:00|13777.2|13775.7|13775|13773.5|13779.4|13778|13774.7|13773.2|414
1612856400000|2021-02-09 07:40:00|13775.1|13773.6|13773|13771.5|13777|13775.5|13772.9|13771.4|467
1612856700000|2021-02-09 07:45:00|13773.1|13771.6|13779.3|13777.8|13780|13778.5|13772.1|13770.6|420
1612857000000|2021-02-09 07:50:00|13779.4|13777.9|13782.2|13780.7|13783.2|13781.7|13779.4|13777.9|472
1612857300000|2021-02-09 07:55:00|13782.3|13780.8|13783|13781.5|13786.8|13785.7|13781.9|13780.7|559
1612857600000|2021-02-09 08:00:00|13782.8|13781.3|13776.5|13775|13785.7|13784.2|13776.3|13774.8|783
1612857900000|2021-02-09 08:05:00|13776.4|13774.9|13780.6|13779.1|13783.1|13781.9|13775.3|13774|698
1612858200000|2021-02-09 08:10:00|13780.7|13779.2|13778.3|13776.8|13785.1|13783.6|13778.2|13776.7|681
1612858500000|2021-02-09 08:15:00|13778.2|13776.7|13771.5|13770|13780.4|13778.9|13770.9|13769.7|618
1612858800000|2021-02-09 08:20:00|13771.6|13770.1|13772.1|13770.6|13774.4|13772.9|13770.3|13769.4|606
1612859100000|2021-02-09 08:25:00|13772|13770.5|13769.3|13767.8|13774.7|13773.2|13767.1|13765.6|570
1612859400000|2021-02-09 08:30:00|13769.2|13767.7|13768.1|13766.6|13770.4|13768.9|13766.7|13765.2|542
1612859700000|2021-02-09 08:35:00|13768|13766.5|13768.3|13766.8|13768.6|13767.1|13762.8|13761.5|556
1612860000000|2021-02-09 08:40:00|13768.4|13766.9|13776.1|13774.6|13776.3|13774.8|13762.8|13761.3|826
1612860300000|2021-02-09 08:45:00|13776.2|13774.7|13775.1|13773.6|13780.3|13778.8|13775|13773.5|797
1612860600000|2021-02-09 08:50:00|13775.4|13773.9|13774.9|13773.4|13777.5|13776|13773.9|13772.4|701
1612860900000|2021-02-09 08:55:00|13774.8|13773.3|13776.1|13774.6|13780.9|13779.4|13774.7|13773.3|600
1612861200000|2021-02-09 09:00:00|13776.2|13774.7|13773.1|13771.6|13781.3|13779.8|13773|13771.5|817
1612861500000|2021-02-09 09:05:00|13773.2|13771.7|13778.4|13776.9|13779.6|13778.1|13769.6|13768.1|886
1612861800000|2021-02-09 09:10:00|13778.5|13777|13784.3|13782.8|13785.3|13783.8|13776.9|13775.4|660
1612862100000|2021-02-09 09:15:00|13784.5|13783|13781.4|13779.9|13784.5|13783|13780.5|13779|662
1612862400000|2021-02-09 09:20:00|13781.3|13779.8|13787.4|13785.9|13789.2|13787.7|13780.8|13779.6|738
1612862700000|2021-02-09 09:25:00|13787.3|13785.8|13781.7|13780.2|13788.6|13787.1|13780.7|13779.2|588
1612863000000|2021-02-09 09:30:00|13781.6|13780.1|13786.6|13785.1|13788.3|13786.8|13781|13779.5|651
1612863300000|2021-02-09 09:35:00|13786.9|13785.4|13782.9|13781.4|13787.3|13785.8|13781.5|13780|596
1612863600000|2021-02-09 09:40:00|13782.7|13781.2|13787.8|13786.3|13790.1|13788.8|13782.6|13781.2|704
1612863900000|2021-02-09 09:45:00|13787.7|13786.2|13782.8|13781.3|13787.8|13786.3|13781.7|13780.2|521
1612864200000|2021-02-09 09:50:00|13782.7|13781.2|13782.4|13780.9|13783.8|13782.3|13781.1|13779.6|441
1612864500000|2021-02-09 09:55:00|13782.3|13780.8|13781.8|13780.3|13786|13784.6|13780.2|13778.9|826
1612864800000|2021-02-09 10:00:00|13781.7|13780.2|13781.5|13780|13782.5|13781|13779.8|13778.3|551
1612865100000|2021-02-09 10:05:00|13781.6|13780.1|13779.7|13778.2|13781.6|13780.1|13777.1|13775.6|453
1612865400000|2021-02-09 10:10:00|13779.6|13778.1|13776.2|13774.7|13781.2|13779.7|13775.1|13773.6|461
1612865700000|2021-02-09 10:15:00|13776.3|13774.8|13775.2|13773.7|13777.3|13775.8|13774.9|13773.4|450
1612866000000|2021-02-09 10:20:00|13775.1|13773.6|13766.7|13765.8|13775.3|13773.8|13765.8|13764.4|525
1612866300000|2021-02-09 10:25:00|13767.3|13766.5|13769.2|13767.7|13771.2|13770.1|13766.9|13765.6|440
1612866600000|2021-02-09 10:30:00|13769.1|13767.6|13767.1|13765.6|13771.2|13769.7|13765.6|13764.3|553
1612866900000|2021-02-09 10:35:00|13767|13765.5|13773.4|13771.9|13774.6|13773.1|13765.9|13764.4|572
1612867200000|2021-02-09 10:40:00|13773.5|13772|13773.6|13772.1|13775.3|13773.8|13770.2|13768.7|642
1612867500000|2021-02-09 10:45:00|13773.4|13771.9|13774.9|13773.4|13776.7|13775.2|13772.3|13770.8|470
1612867800000|2021-02-09 10:50:00|13775|13773.5|13777.7|13776.2|13779.5|13778|13773.9|13772.4|416
1612868100000|2021-02-09 10:55:00|13777.6|13776.1|13768.2|13766.7|13778|13776.7|13768|13766.5|703
1612868400000|2021-02-09 11:00:00|13768.3|13766.8|13768.5|13767|13769.4|13767.9|13763.3|13761.8|672
1612868700000|2021-02-09 11:05:00|13768.6|13767.1|13765|13763.5|13768.6|13767.1|13763.4|13761.9|610
1612869000000|2021-02-09 11:10:00|13765.1|13763.6|13766.5|13765|13766.7|13765.2|13762.3|13760.8|560
1612869300000|2021-02-09 11:15:00|13766.4|13764.9|13764.5|13763|13766.6|13765.1|13762.1|13760.6|427
1612869600000|2021-02-09 11:20:00|13764.4|13762.9|13769.5|13768|13771.7|13770.2|13763.8|13762.3|410
1612869900000|2021-02-09 11:25:00|13769.4|13767.9|13776.2|13774.7|13776.3|13775|13768.6|13767.3|535
1612870200000|2021-02-09 11:30:00|13776|13774.5|13779.2|13778.3|13779.8|13778.4|13775.7|13774.2|330
1612870500000|2021-02-09 11:35:00|13779.5|13778|13778.4|13776.9|13780.9|13779.7|13776|13774.5|431
1612870800000|2021-02-09 11:40:00|13778.3|13776.8|13778.7|13777.2|13780.2|13778.7|13772|13770.5|512
1612871100000|2021-02-09 11:45:00|13778.8|13777.3|13780.1|13778.6|13781.2|13779.7|13778.3|13776.8|443
1612871400000|2021-02-09 11:50:00|13779.9|13778.4|13781.8|13780.3|13782.2|13780.7|13776.7|13775.4|488
1612871700000|2021-02-09 11:55:00|13781.7|13780.2|13778.6|13777.7|13781.7|13780.2|13776.6|13775.1|488
1612872000000|2021-02-09 12:00:00|13778.7|13777.2|13775.8|13774.3|13778.7|13777.2|13774.3|13772.8|605
1612872300000|2021-02-09 12:05:00|13775.6|13774.1|13772.6|13771.1|13778.3|13776.8|13771.7|13770.6|547
1612872600000|2021-02-09 12:10:00|13772.5|13771|13772.5|13771|13773.9|13773|13769.8|13768.9|446
1612872900000|2021-02-09 12:15:00|13772.4|13770.9|13773.8|13772.9|13774.2|13773.3|13769.5|13768.3|527
1612873200000|2021-02-09 12:20:00|13773.9|13773|13775|13773.5|13777.6|13776.5|13773.7|13772.6|486
1612873500000|2021-02-09 12:25:00|13774.9|13773.4|13775.1|13774.2|13776.2|13775.1|13772.8|13771.7|467
1612873800000|2021-02-09 12:30:00|13774.9|13774|13776.9|13776|13778.7|13777.8|13774|13772.7|412
1612874100000|2021-02-09 12:35:00|13777|13776.1|13778.3|13777.4|13778.7|13777.5|13775.1|13774|325
1612874400000|2021-02-09 12:40:00|13778.2|13777.3|13773.2|13772.3|13778.5|13777.4|13772.9|13772|429
1612874700000|2021-02-09 12:45:00|13773.1|13772.2|13770.9|13770|13773.4|13772.5|13769.8|13768.9|421
1612875000000|2021-02-09 12:50:00|13771|13770.1|13771.7|13770.8|13773.5|13772.6|13771|13770.1|364
1612875300000|2021-02-09 12:55:00|13771.9|13771|13778.1|13777.2|13778.1|13777.2|13770.8|13769.9|550
1612875600000|2021-02-09 13:00:00|13778.2|13777.3|13781.6|13780.7|13781.6|13780.7|13774.4|13773.5|786
1612875900000|2021-02-09 13:05:00|13781.5|13780.6|13780.3|13779.4|13783.2|13782.1|13777.9|13777|664
1612876200000|2021-02-09 13:10:00|13780.4|13779.5|13784|13783.1|13784|13783.1|13779.2|13778.3|639
1612876500000|2021-02-09 13:15:00|13784.1|13783.2|13782.2|13781.3|13784.2|13783.3|13778.9|13778|530
1612876800000|2021-02-09 13:20:00|13782.1|13781.2|13787.2|13786.3|13788.2|13787|13780.5|13779.6|761
1612877100000|2021-02-09 13:25:00|13787|13786.1|13782.1|13781.2|13789.3|13788.4|13779.7|13778.8|760
1612877400000|2021-02-09 13:30:00|13782|13781.1|13772|13771.1|13783.7|13782.8|13772|13771.1|709
1612877700000|2021-02-09 13:35:00|13772.1|13771.2|13775.2|13774.3|13776.5|13775.6|13770.3|13769.4|601
1612878000000|2021-02-09 13:40:00|13775.3|13774.4|13776.5|13775|13776.5|13775.6|13772.3|13771.3|539
1612878300000|2021-02-09 13:45:00|13776.8|13775.3|13777.3|13776.4|13777.3|13776.4|13774|13773.1|412
1612878600000|2021-02-09 13:50:00|13777.2|13776.3|13774|13773.1|13778.9|13778|13773.9|13772.7|388
1612878900000|2021-02-09 13:55:00|13774.1|13773.2|13784.2|13783.3|13785.5|13784.5|13773.6|13772.7|560
1612879200000|2021-02-09 14:00:00|13784.5|13783.6|13778.8|13777.9|13784.8|13783.9|13775|13774.1|559
1612879500000|2021-02-09 14:05:00|13778.7|13777.8|13777.3|13776.4|13779.7|13778.8|13772.6|13771.7|579
1612879800000|2021-02-09 14:10:00|13777.2|13776.3|13772.5|13771.6|13777.2|13776.3|13772.5|13771.6|476
1612880100000|2021-02-09 14:15:00|13772.6|13771.7|13779.6|13778.7|13779.9|13779|13772.5|13771.6|704
1612880400000|2021-02-09 14:20:00|13779.5|13778.6|13776.8|13775.9|13779.7|13778.6|13774.6|13773.7|482
1612880700000|2021-02-09 14:25:00|13776.7|13775.8|13778.1|13776.6|13781.4|13780.5|13776.5|13775.4|429
1612881000000|2021-02-09 14:30:00|13778|13777.1|13791.1|13790.2|13791.1|13790.2|13775.9|13775|585
1612881300000|2021-02-09 14:35:00|13791.2|13790.3|13784.5|13783|13794.6|13793.7|13784.1|13782.9|725
1612881600000|2021-02-09 14:40:00|13784.6|13783.1|13788.8|13787.9|13790.5|13789.6|13776.2|13775.3|780
1612881900000|2021-02-09 14:45:00|13788.7|13787.8|13787.1|13786.2|13793.5|13792.4|13784.7|13783.6|644
1612882200000|2021-02-09 14:50:00|13787.3|13786.4|13785.6|13784.7|13790.9|13789.7|13783.2|13782.3|615
1612882500000|2021-02-09 14:55:00|13785.5|13784.6|13789.2|13787.7|13793.4|13792.5|13785.2|13784.3|600
1612882800000|2021-02-09 15:00:00|13789.3|13788.4|13784.4|13783.5|13791|13790.1|13781.2|13780.3|792
1612883100000|2021-02-09 15:05:00|13784.7|13783.8|13787.6|13786.7|13787.9|13787|13778.1|13777.2|917
1612883400000|2021-02-09 15:10:00|13787.7|13786.8|13792|13791.1|13792.8|13791.9|13787.6|13786.7|880
1612883700000|2021-02-09 15:15:00|13792.1|13791.2|13792.5|13791.6|13794.8|13793.7|13790.9|13790|719
1612884000000|2021-02-09 15:20:00|13792.7|13791.8|13796.1|13795.2|13797.8|13796.9|13792.2|13791.3|706
1612884300000|2021-02-09 15:25:00|13796.2|13795.3|13795.3|13793.8|13797.7|13796.8|13793|13791.9|732
1612884600000|2021-02-09 15:30:00|13795.2|13793.7|13795.3|13794.4|13798.2|13797.3|13793.2|13792.1|755
1612884900000|2021-02-09 15:35:00|13795.4|13794.5|13793.6|13792.1|13797.8|13796.7|13791.1|13790.1|585
1612885200000|2021-02-09 15:40:00|13793.5|13792|13794.1|13793.2|13796.5|13795.6|13793.3|13792|498
1612885500000|2021-02-09 15:45:00|13794|13793.1|13795.9|13795|13796.1|13795.2|13788.3|13787.2|675
1612885800000|2021-02-09 15:50:00|13796|13795.1|13795.6|13794.7|13798.2|13797.3|13794.7|13793.6|701
1612886100000|2021-02-09 15:55:00|13795.9|13795|13796.5|13795.6|13798.2|13797.3|13793|13792.1|800
1612886400000|2021-02-09 16:00:00|13796.4|13795.5|13790.5|13789|13797|13796.1|13789|13787.8|797
1612886700000|2021-02-09 16:05:00|13790.6|13789.1|13787.2|13785.7|13794.3|13793.1|13785.8|13784.5|584
1612887000000|2021-02-09 16:10:00|13787.1|13785.6|13790.8|13789.3|13792.1|13791.2|13784.5|13783.5|718
1612887300000|2021-02-09 16:15:00|13790.5|13789.6|13782.5|13781.6|13791.2|13790.1|13782.5|13781.4|547
1612887600000|2021-02-09 16:20:00|13782.6|13781.7|13783.5|13782.6|13786.8|13785.6|13781.9|13780.8|543
1612887900000|2021-02-09 16:25:00|13783.9|13783|13787.9|13786.4|13789.1|13788.1|13783.6|13782.7|539
1612888200000|2021-02-09 16:30:00|13787.8|13786.3|13793.3|13792.4|13793.4|13792.5|13787.3|13786.2|497
1612888500000|2021-02-09 16:35:00|13793.4|13792.5|13793.4|13792.5|13795.3|13794.4|13792.6|13791.3|456
1612888800000|2021-02-09 16:40:00|13793.1|13792.2|13791.6|13790.7|13795.7|13794.8|13791.5|13790.6|434
1612889100000|2021-02-09 16:45:00|13791.8|13790.9|13794.8|13793.9|13794.9|13794|13789.6|13788.7|440
1612889400000|2021-02-09 16:50:00|13794.7|13793.8|13795.3|13794.4|13796.3|13795.4|13794.2|13793.3|487
1612889700000|2021-02-09 16:55:00|13795.5|13794.6|13795.2|13793.7|13796.8|13795.9|13793.9|13792.6|543
1612890000000|2021-02-09 17:00:00|13795.3|13793.8|13795.4|13794.5|13795.8|13794.9|13793.8|13792.9|436
1612890300000|2021-02-09 17:05:00|13795.8|13794.9|13795.7|13794.8|13796.6|13795.7|13794|13793.1|514
1612890600000|2021-02-09 17:10:00|13795.8|13794.9|13797.3|13796.4|13798.2|13797.3|13794.9|13794|343
1612890900000|2021-02-09 17:15:00|13797.2|13796.3|13797.5|13796.6|13798.2|13797.3|13796.7|13795.8|351
1612891200000|2021-02-09 17:20:00|13797.6|13796.7|13796.9|13796|13798.1|13797.2|13796.5|13795.6|292
1612891500000|2021-02-09 17:25:00|13797|13796.1|13794.9|13794|13797.4|13796.5|13794.9|13794|331
1612891800000|2021-02-09 17:30:00|13794.8|13793.9|13794.1|13793.2|13796.5|13795.6|13794.1|13793.2|230
1612892100000|2021-02-09 17:35:00|13794|13793.1|13796.2|13795.3|13796.6|13795.7|13793.8|13792.9|380
1612892400000|2021-02-09 17:40:00|13796|13795.1|13796.4|13795.5|13796.5|13795.6|13793.1|13792.2|403
1612892700000|2021-02-09 17:45:00|13796.3|13795.4|13796.4|13795.5|13796.5|13795.6|13794.9|13794|353
1612893000000|2021-02-09 17:50:00|13796.5|13795.6|13796.5|13795.6|13797.9|13797|13796|13795.1|370
1612893300000|2021-02-09 17:55:00|13796.6|13795.7|13798.2|13797.3|13799|13798.1|13796.5|13795.6|348
1612893600000|2021-02-09 18:00:00|13798.1|13797.2|13796.5|13795.6|13798.5|13797.6|13794.7|13793.8|358
1612893900000|2021-02-09 18:05:00|13796.7|13795.8|13793.2|13792.3|13796.9|13796|13791.3|13790.4|395
1612894200000|2021-02-09 18:10:00|13793.1|13792.2|13795.6|13794.7|13795.8|13794.9|13792.9|13792|381
1612894500000|2021-02-09 18:15:00|13795.7|13794.8|13797.3|13796.4|13798.2|13797.3|13795.6|13794.7|356
1612894800000|2021-02-09 18:20:00|13797.2|13796.3|13796.6|13795.7|13798|13797|13795.4|13794.5|344
1612895100000|2021-02-09 18:25:00|13796.5|13795.6|13796|13795.1|13796.7|13795.8|13795|13794.1|274
1612895400000|2021-02-09 18:30:00|13795.6|13794.7|13794.8|13793.9|13796.4|13795.2|13794.2|13793.3|301
1612895700000|2021-02-09 18:35:00|13794.6|13793.7|13796|13795.1|13796.9|13796|13794.6|13793.7|277
1612896000000|2021-02-09 18:40:00|13796.1|13795.2|13796.3|13794.8|13796.7|13795.8|13795.4|13794.5|210
1612896300000|2021-02-09 18:45:00|13796|13795.1|13796.1|13794.6|13797.4|13796.5|13795.5|13794.5|411
1612896600000|2021-02-09 18:50:00|13796|13794.5|13797.4|13796.5|13797.4|13796.5|13795.6|13794.5|204
1612896900000|2021-02-09 18:55:00|13797.3|13796.4|13802.2|13800.7|13803.4|13802.4|13797.2|13796.3|466
1612897200000|2021-02-09 19:00:00|13802.3|13800.8|13803|13802.1|13804.4|13803.5|13801.7|13800.5|485
1612897500000|2021-02-09 19:05:00|13802.9|13802|13805.7|13804.8|13805.9|13805|13800.7|13799.8|338
1612897800000|2021-02-09 19:10:00|13805.6|13804.7|13804|13803.1|13808.7|13807.8|13802.9|13802|367
1612898100000|2021-02-09 19:15:00|13804.1|13803.2|13804.6|13803.7|13805.8|13804.7|13802.9|13802|290
1612898400000|2021-02-09 19:20:00|13804.8|13803.9|13808.5|13807.6|13808.8|13807.8|13804.3|13803.4|397
1612898700000|2021-02-09 19:25:00|13808.6|13807.7|13807.6|13806.7|13808.6|13807.7|13804.7|13803.8|539
1612899000000|2021-02-09 19:30:00|13807.5|13806.6|13809.4|13808.5|13810.2|13809|13805.9|13805|349
1612899300000|2021-02-09 19:35:00|13809.5|13808.6|13815.2|13814.3|13816.3|13815|13808.4|13807.5|445
1612899600000|2021-02-09 19:40:00|13815.1|13814.2|13810.8|13809.9|13815.2|13814.3|13809.4|13808.5|445
1612899900000|2021-02-09 19:45:00|13810.4|13809.5|13809.3|13808.4|13810.6|13809.7|13807.5|13806.6|450
1612900200000|2021-02-09 19:50:00|13809.2|13808.3|13815.8|13814.3|13816.4|13815.5|13809.2|13808.3|413
1612900500000|2021-02-09 19:55:00|13815.7|13814.2|13813.2|13812.3|13816.8|13815.5|13812.6|13811.7|500
1612900800000|2021-02-09 20:00:00|13813.3|13812.4|13813.5|13812.6|13814.7|13813.8|13811.5|13810.2|311
1612901100000|2021-02-09 20:05:00|13813.4|13812.5|13812.4|13811.5|13814.1|13813.2|13811.3|13810.4|325
1612901400000|2021-02-09 20:10:00|13812.3|13811.4|13813.8|13812.9|13814.2|13813.2|13811.4|13810.5|285
1612901700000|2021-02-09 20:15:00|13813.7|13812.8|13812.6|13811.1|13814.8|13813.7|13812.2|13811|214
1612902000000|2021-02-09 20:20:00|13812.3|13811.4|13812.6|13811.1|13814|13812.9|13811.1|13810|293
1612902300000|2021-02-09 20:25:00|13812.5|13811|13811.9|13811|13812.9|13811.8|13811.3|13810.1|148
1612902600000|2021-02-09 20:30:00|13811.7|13810.8|13813.7|13812.8|13813.9|13812.9|13810.6|13809.7|244
1612902900000|2021-02-09 20:35:00|13813.6|13812.7|13812.8|13811.3|13815.2|13814.3|13812.6|13811.3|224
1612903200000|2021-02-09 20:40:00|13812.7|13811.2|13812.1|13811.2|13813.3|13812.1|13810.9|13809.5|239
1612903500000|2021-02-09 20:45:00|13812|13811.1|13810|13809.1|13812.8|13811.9|13810|13809.1|176
1612903800000|2021-02-09 20:50:00|13810.1|13809.2|13809.4|13807.9|13810.9|13809.9|13808.4|13807.1|354
1612904100000|2021-02-09 20:55:00|13809.5|13808|13815.4|13814.5|13816.6|13815.7|13809.3|13808|481
1612904400000|2021-02-09 21:00:00|13815.3|13814.4|13813.3|13811.8|13816.1|13815.2|13812.2|13810.8|312
1612904700000|2021-02-09 21:05:00|13813.6|13812.1|13814.8|13813.3|13815.5|13814|13813.6|13812.1|254
1612905000000|2021-02-09 21:10:00|13814.9|13813.4|13814.5|13813|13816.4|13814.9|13813.2|13811.7|184
1612905300000|2021-02-09 21:15:00|13814.4|13812.9|13814.6|13813.7|13815.5|13814|13814.3|13812.8|218
1612905600000|2021-02-09 21:20:00|13814.8|13813.3|13816.9|13815.4|13817.2|13815.8|13814.5|13813.3|136
1612905900000|2021-02-09 21:25:00|13817|13815.5|13818.6|13817.7|13818.7|13817.8|13816.2|13814.7|157
1612906200000|2021-02-09 21:30:00|13818.7|13817.8|13818.4|13817.5|13818.8|13817.9|13818.1|13816.8|80
1612906500000|2021-02-09 21:35:00|13818.5|13817.6|13818.7|13817.2|13818.9|13817.7|13817.3|13815.9|138
1612906800000|2021-02-09 21:40:00|13818.8|13817.3|13818.7|13817.2|13819.5|13818|13818.4|13817.2|96
1612907100000|2021-02-09 21:45:00|13818.8|13817.3|13818.1|13816.6|13819|13817.6|13818.1|13816.6|197
1612907400000|2021-02-09 21:50:00|13818.2|13816.7|13819.9|13818.4|13820.2|13818.6|13817.7|13816.2|228
1612907700000|2021-02-09 21:55:00|13819.8|13818.3|13818.5|13815.6|13821.5|13820|13814.8|13810.7|863
1612908000000|2021-02-09 22:00:00|13818.9|13815.1|13815.7|13808.5|13820.5|13815.1|13815.7|13807.9|69
1612908300000|2021-02-09 22:05:00|13816|13808.1|13818|13810|13820.6|13812.3|13815.7|13807.5|220
1612908600000|2021-02-09 22:10:00|13818.7|13810.8|13818.1|13810.6|13820.9|13812.2|13814.8|13807.9|241
1612908900000|2021-02-09 22:15:00|13817.9|13810.9|13818.7|13808.7|13820|13812.1|13815.8|13807.4|208
1612909200000|2021-02-09 22:20:00|13819|13809|13817.1|13809.4|13819.7|13810.4|13816.6|13806.6|218
1612909500000|2021-02-09 22:25:00|13817.2|13809.5|13815.5|13807.5|13819.8|13811.4|13815.4|13807.1|360
1612909800000|2021-02-09 22:30:00|13815.3|13807.4|13816.9|13810.2|13817.5|13810.3|13812.1|13802.1|613
1612910100000|2021-02-09 22:35:00|13816.8|13810.3|13818.7|13811.3|13820.7|13812.9|13816.2|13807|387
1612910400000|2021-02-09 22:40:00|13819.9|13811.2|13817.9|13810.7|13819.9|13811.7|13817.1|13807.7|216
1612910700000|2021-02-09 22:45:00|13817.2|13810.6|13818.5|13812.7|13819|13813.2|13813.5|13803.5|417
1612911000000|2021-02-09 22:50:00|13818.4|13812.6|13817.5|13811.6|13818.8|13812.8|13816.2|13809.7|256
1612911300000|2021-02-09 22:55:00|13817.7|13811.7|13817.7|13809.7|13818.5|13812.3|13816.6|13807.2|371
1612911600000|2021-02-09 23:00:00|13817.8|13809.6|13814.8|13812.5|13818.1|13814.1|13813.8|13809.1|581
1612911900000|2021-02-09 23:05:00|13814.7|13812.6|13816.5|13815|13816.5|13815|13814.1|13812.4|262
1612912200000|2021-02-09 23:10:00|13816.4|13814.9|13816.5|13815|13816.7|13815.2|13815.4|13814|174
1612912500000|2021-02-09 23:15:00|13816.9|13815.4|13818.1|13816.6|13818.4|13817.1|13816.3|13814.8|297
1612912800000|2021-02-09 23:20:00|13818.2|13816.7|13818|13816.5|13818.6|13817.1|13817.2|13815.7|256
1612913100000|2021-02-09 23:25:00|13817.9|13816.4|13815.5|13814|13818|13816.5|13815.2|13813.7|251
1612913400000|2021-02-09 23:30:00|13815.8|13814.3|13817.3|13815.8|13817.4|13815.9|13814.7|13813.5|346
1612913700000|2021-02-09 23:35:00|13817.4|13815.9|13815|13813.5|13818.4|13816.9|13814.8|13813.3|245
1612914000000|2021-02-09 23:40:00|13814.9|13813.4|13815.6|13814.1|13816.2|13814.6|13813.2|13811.9|162
1612914300000|2021-02-09 23:45:00|13815.7|13814.2|13817.4|13815.9|13817.7|13816.2|13815.4|13813.9|209
1612914600000|2021-02-09 23:50:00|13817.3|13815.8|13816.9|13815.4|13817.9|13816.4|13815.5|13814.2|229
1612914900000|2021-02-09 23:55:00|13817|13815.5|13816|13815.1|13817.1|13815.6|13815.7|13814.2|148
1612915200000|2021-02-10 00:00:00|13816.7|13815.2|13814.1|13812.6|13817.3|13815.8|13812.4|13811.2|473
1612915500000|2021-02-10 00:05:00|13814.2|13812.7|13813.4|13812.5|13814.8|13813.5|13812.3|13811.3|282
1612915800000|2021-02-10 00:10:00|13813.5|13812.6|13814.3|13812.8|13815.5|13814.4|13813.3|13812|308
1612916100000|2021-02-10 00:15:00|13814.1|13812.6|13813.8|13812.3|13814.4|13812.9|13812.4|13811.2|263
1612916400000|2021-02-10 00:20:00|13813.5|13812|13814.1|13813.2|13814.5|13813.6|13813|13811.8|218
1612916700000|2021-02-10 00:25:00|13813.7|13812.2|13812|13810.5|13814|13813|13811.3|13810.4|288
1612917000000|2021-02-10 00:30:00|13811.9|13811|13813.5|13812.6|13814.1|13812.8|13811.2|13810.1|269
1612917300000|2021-02-10 00:35:00|13813.4|13812.5|13812.5|13811.6|13813.9|13812.9|13812.4|13811.5|251
1612917600000|2021-02-10 00:40:00|13812.6|13811.7|13808.5|13807.6|13812.8|13811.9|13808|13806.5|241
1612917900000|2021-02-10 00:45:00|13808.4|13807.5|13812.7|13811.8|13813.2|13812|13808.4|13807.2|216
1612918200000|2021-02-10 00:50:00|13812.6|13811.7|13811.8|13810.3|13814.4|13813.1|13810.3|13809.2|377
1612918500000|2021-02-10 00:55:00|13811.7|13810.2|13812.4|13810.9|13812.9|13811.5|13810|13808.5|312
1612918800000|2021-02-10 01:00:00|13812.3|13810.8|13813.4|13812.5|13814.8|13813.6|13811.8|13810.3|431
1612919100000|2021-02-10 01:05:00|13813.6|13812.1|13807.2|13806.3|13814|13812.6|13807|13805.9|395
1612919400000|2021-02-10 01:10:00|13807.1|13806.2|13804.7|13803.2|13808.7|13807.4|13804|13802.5|420
1612919700000|2021-02-10 01:15:00|13805.2|13803.7|13807.8|13806.3|13809.1|13807.6|13804.9|13803.7|596
1612920000000|2021-02-10 01:20:00|13807.6|13806.1|13805.5|13804|13807.9|13806.6|13805|13803.5|324
1612920300000|2021-02-10 01:25:00|13805.4|13803.9|13807.7|13806.2|13807.7|13806.3|13804.1|13802.7|241
1612920600000|2021-02-10 01:30:00|13807.5|13806|13805.8|13804.3|13808.2|13807|13804.3|13802.8|357
1612920900000|2021-02-10 01:35:00|13805.7|13804.2|13806.9|13805.4|13808.5|13807.4|13803.2|13801.9|394
1612921200000|2021-02-10 01:40:00|13806.8|13805.3|13810.4|13809.5|13811|13809.8|13806.3|13805.1|323
1612921500000|2021-02-10 01:45:00|13810.7|13809.2|13812.7|13811.2|13814.7|13813.8|13810.4|13809.2|429
1612921800000|2021-02-10 01:50:00|13812.8|13811.3|13814.7|13813.2|13814.8|13813.6|13812.2|13811|387
1612922100000|2021-02-10 01:55:00|13814.6|13813.1|13816.3|13814.8|13818.2|13816.9|13814.2|13813|516
1612922400000|2021-02-10 02:00:00|13816.4|13814.9|13819.1|13817.6|13819.5|13818.5|13816.2|13814.9|349
1612922700000|2021-02-10 02:05:00|13819.2|13817.7|13816.7|13815.2|13820|13819|13816.3|13815.1|324
1612923000000|2021-02-10 02:10:00|13816.6|13815.1|13816.3|13815.4|13816.7|13815.6|13815.1|13813.9|352
1612923300000|2021-02-10 02:15:00|13816.2|13815.3|13816.5|13815.6|13818.6|13817.6|13816.1|13815.1|246
1612923600000|2021-02-10 02:20:00|13816.6|13815.7|13818.3|13817.4|13818.8|13817.7|13816.1|13815|262
1612923900000|2021-02-10 02:25:00|13818.4|13817.5|13818.7|13817.8|13818.7|13817.8|13817.2|13815.9|213
1612924200000|2021-02-10 02:30:00|13818.6|13817.7|13819.6|13818.7|13823.7|13822.6|13818.5|13817.4|427
1612924500000|2021-02-10 02:35:00|13819.3|13818.4|13822.6|13821.7|13824.2|13823.3|13818|13817|642
1612924800000|2021-02-10 02:40:00|13822.5|13821.6|13823.2|13821.7|13824.7|13823.6|13821.5|13820.3|319
1612925100000|2021-02-10 02:45:00|13823.4|13821.9|13822.8|13821.3|13823.7|13822.5|13821.5|13820.4|188
1612925400000|2021-02-10 02:50:00|13822.7|13821.2|13823.3|13822.4|13823.8|13822.6|13821|13819.8|249
1612925700000|2021-02-10 02:55:00|13822.9|13822|13823.4|13822.5|13824.5|13823.4|13822.1|13821.1|317
1612926000000|2021-02-10 03:00:00|13823.3|13822.4|13823.2|13822.3|13823.8|13822.7|13822.1|13821.2|297
1612926300000|2021-02-10 03:05:00|13823.3|13822.4|13824.1|13823.2|13824.3|13823.4|13822.4|13821.5|354
1612926600000|2021-02-10 03:10:00|13824|13823.1|13824.9|13824|13825.2|13824.3|13823.5|13822.4|164
1612926900000|2021-02-10 03:15:00|13824.8|13823.9|13827.4|13826.5|13827.8|13826.7|13824.2|13823.1|247
1612927200000|2021-02-10 03:20:00|13827.3|13826.4|13825.8|13824.3|13828.2|13827.2|13825.3|13824.2|264
1612927500000|2021-02-10 03:25:00|13825.9|13824.4|13826.6|13825.7|13827.6|13826.5|13825|13823.9|327
1612927800000|2021-02-10 03:30:00|13826.7|13825.8|13824.6|13823.7|13827.3|13826.1|13824.2|13823|275
1612928100000|2021-02-10 03:35:00|13824.5|13823.6|13825.5|13824.6|13825.8|13824.7|13824.2|13823|194
1612928400000|2021-02-10 03:40:00|13825.4|13824.5|13825.1|13824.2|13825.8|13824.8|13824.4|13823.1|205
1612928700000|2021-02-10 03:45:00|13825.2|13824.3|13824.4|13822.9|13825.6|13824.3|13823.2|13822|155
1612929000000|2021-02-10 03:50:00|13824.6|13823.1|13824.4|13823.5|13826.3|13825.1|13823.6|13822.7|225
1612929300000|2021-02-10 03:55:00|13824.5|13823.6|13823.3|13822.4|13824.7|13823.6|13822.6|13821.7|198
1612929600000|2021-02-10 04:00:00|13823.4|13822.5|13823.6|13822.7|13823.8|13822.7|13821.8|13820.6|176
1612929900000|2021-02-10 04:05:00|13823.5|13822.6|13822.7|13821.2|13824|13822.8|13821.9|13820.7|201
1612930200000|2021-02-10 04:10:00|13822.8|13821.3|13822.4|13821.5|13823.7|13822.7|13821.3|13820.4|176
1612930500000|2021-02-10 04:15:00|13822.3|13821.4|13822.4|13821.5|13823.2|13821.9|13820.5|13819.6|224
1612930800000|2021-02-10 04:20:00|13822.5|13821.6|13824.9|13823.4|13824.9|13823.8|13822.5|13821.3|205
1612931100000|2021-02-10 04:25:00|13824.8|13823.3|13826.3|13825.4|13826.7|13825.5|13824.8|13823.3|200
1612931400000|2021-02-10 04:30:00|13826.2|13825.3|13826.2|13825.3|13826.9|13825.7|13825.6|13824.7|113
1612931700000|2021-02-10 04:35:00|13826.3|13825.4|13825.9|13824.4|13827.3|13826.4|13825.2|13824.1|205
1612932000000|2021-02-10 04:40:00|13826|13824.5|13824.1|13823.2|13826|13824.7|13823.2|13822.1|170
1612932300000|2021-02-10 04:45:00|13824.2|13823.3|13823.3|13822.4|13824.2|13823.3|13823.1|13822.2|81
1612932600000|2021-02-10 04:50:00|13823.2|13822.3|13823.2|13822.3|13823.6|13822.4|13822.5|13821.3|135
1612932900000|2021-02-10 04:55:00|13823.1|13822.2|13822|13821.1|13824.1|13823.2|13822|13821.1|178
1612933200000|2021-02-10 05:00:00|13822.1|13821.2|13821.4|13819.9|13822.4|13821.3|13820.3|13819.2|196
1612933500000|2021-02-10 05:05:00|13821.1|13820.2|13819.3|13818.4|13821.2|13820.2|13818.8|13817.8|215
1612933800000|2021-02-10 05:10:00|13819.2|13818.3|13821.3|13820.4|13821.6|13820.4|13819|13818.1|171
1612934100000|2021-02-10 05:15:00|13821.2|13820.3|13820.1|13819.2|13821.5|13820.4|13818.9|13817.8|264
1612934400000|2021-02-10 05:20:00|13820|13819.1|13819.2|13818.3|13820.1|13819.2|13817.8|13816.7|198
1612934700000|2021-02-10 05:25:00|13819.3|13818.4|13820.9|13819.4|13821|13819.9|13819|13817.9|234
1612935000000|2021-02-10 05:30:00|13821|13819.5|13822.2|13821.3|13823.4|13822.3|13820.2|13819|288
1612935300000|2021-02-10 05:35:00|13822.3|13821.4|13823.1|13822.2|13823.5|13822.3|13820.9|13819.8|267
1612935600000|2021-02-10 05:40:00|13823|13822.1|13821.9|13820.4|13823.4|13822.3|13821.1|13819.8|231
1612935900000|2021-02-10 05:45:00|13821.8|13820.3|13821|13820.1|13822.7|13821.5|13820.9|13819.9|257
1612936200000|2021-02-10 05:50:00|13820.9|13820|13820.9|13820|13822.5|13821.2|13820.9|13819.9|239
1612936500000|2021-02-10 05:55:00|13821|13820.1|13820.8|13819.9|13822.4|13821.3|13820.7|13819.8|260
1612936800000|2021-02-10 06:00:00|13820.9|13820|13823.1|13822.2|13823.6|13822.3|13819.1|13818.2|324
1612937100000|2021-02-10 06:05:00|13823|13822.1|13823.1|13822.2|13823.6|13822.6|13822.4|13821.2|220
1612937400000|2021-02-10 06:10:00|13823|13822.1|13822.7|13821.2|13823.3|13822.4|13821.9|13820.7|224
1612937700000|2021-02-10 06:15:00|13822.6|13821.1|13819.4|13818.5|13823.4|13821.9|13818.5|13817.4|287
1612938000000|2021-02-10 06:20:00|13819.3|13818.4|13821.2|13820.3|13821.6|13820.4|13819.3|13818.1|178
1612938300000|2021-02-10 06:25:00|13821.1|13820.2|13820.4|13818.9|13822.6|13821.3|13819.9|13818.8|246
1612938600000|2021-02-10 06:30:00|13820.6|13819.1|13821.2|13820.3|13821.7|13820.7|13820.1|13818.7|220
1612938900000|2021-02-10 06:35:00|13821.3|13820.4|13821.3|13820.4|13822|13821|13819.4|13817.9|231
1612939200000|2021-02-10 06:40:00|13821.2|13820.3|13820.4|13819.5|13822.8|13821.6|13820.2|13819.1|272
1612939500000|2021-02-10 06:45:00|13820.3|13819.4|13819.3|13818.4|13820.4|13819.5|13819|13817.9|178
1612939800000|2021-02-10 06:50:00|13819.4|13818.5|13822.1|13820.6|13822.1|13820.6|13819.3|13818.3|251
1612940100000|2021-02-10 06:55:00|13821.9|13820.4|13820|13818.5|13822|13820.7|13817.6|13816.7|231
1612940400000|2021-02-10 07:00:00|13819.8|13818.9|13815.4|13814.5|13820.7|13819.5|13813.9|13813|373
1612940700000|2021-02-10 07:05:00|13815.5|13814.6|13815.2|13814.3|13817.8|13816.6|13813.9|13812.8|372
1612941000000|2021-02-10 07:10:00|13815.1|13814.2|13815.1|13814.2|13815.1|13814.2|13810.7|13809.5|296
1612941300000|2021-02-10 07:15:00|13815.2|13814.3|13820.2|13818.7|13820.8|13819.6|13812.2|13810.8|467
1612941600000|2021-02-10 07:20:00|13820.1|13818.6|13819.3|13818.4|13822.7|13821.5|13818.2|13817.3|358
1612941900000|2021-02-10 07:25:00|13819.2|13818.3|13817.1|13816.2|13819.3|13818.4|13816|13815.1|381
1612942200000|2021-02-10 07:30:00|13817.2|13816.3|13820.5|13819.6|13823.1|13821.8|13817.1|13816.2|478
1612942500000|2021-02-10 07:35:00|13820.6|13819.7|13818.4|13817.5|13822.3|13820.8|13818.3|13817.3|350
1612942800000|2021-02-10 07:40:00|13818.5|13817.6|13819.4|13817.9|13821.2|13820.1|13818.3|13817|275
1612943100000|2021-02-10 07:45:00|13819.5|13818|13824.1|13823.2|13826.4|13825.3|13819|13818|350
1612943400000|2021-02-10 07:50:00|13824|13823.1|13824|13822.5|13825.6|13824.5|13821.8|13820.7|300
1612943700000|2021-02-10 07:55:00|13823.9|13822.4|13829|13828.1|13829.7|13828.7|13823.3|13822.3|477
1612944000000|2021-02-10 08:00:00|13828.9|13828|13827.5|13826|13834.9|13834|13825.5|13824.6|846
1612944300000|2021-02-10 08:05:00|13827.6|13826.1|13824.5|13823|13829.6|13828.4|13822.7|13821.8|696
1612944600000|2021-02-10 08:10:00|13824.4|13822.9|13829.7|13828.8|13830.2|13829.2|13820.3|13819.1|527
1612944900000|2021-02-10 08:15:00|13829.8|13828.9|13829|13827.5|13834.4|13833.5|13825.9|13824.7|669
1612945200000|2021-02-10 08:20:00|13829.1|13827.6|13834.2|13832.7|13835.4|13833.9|13827.4|13826.5|547
1612945500000|2021-02-10 08:25:00|13834.5|13833|13832.2|13831.3|13834.9|13833.7|13830.1|13829.2|510
1612945800000|2021-02-10 08:30:00|13832.1|13831.2|13838.3|13836.8|13838.6|13837.1|13827.5|13826|760
1612946100000|2021-02-10 08:35:00|13838.4|13836.9|13843|13842.1|13846.8|13845.6|13838.4|13836.9|900
1612946400000|2021-02-10 08:40:00|13842.9|13842|13842.6|13841.1|13845.2|13843.8|13840.4|13839.2|686
1612946700000|2021-02-10 08:45:00|13842.7|13841.2|13849|13847.5|13854|13852.8|13842.1|13840.8|711
1612947000000|2021-02-10 08:50:00|13849.1|13847.6|13852.3|13851.4|13853.7|13852.5|13849.1|13847.6|683
1612947300000|2021-02-10 08:55:00|13852.2|13851.3|13855.3|13854.4|13856.5|13855.6|13848.5|13847.2|729
1612947600000|2021-02-10 09:00:00|13855.5|13853.8|13847.6|13846.1|13856.6|13855.1|13846|13844.9|739
1612947900000|2021-02-10 09:05:00|13847.7|13846.2|13845.1|13844.2|13848.8|13847.9|13845|13843.9|656
1612948200000|2021-02-10 09:10:00|13845.2|13844.3|13852.6|13851.1|13853.9|13852.7|13844.9|13844|773
1612948500000|2021-02-10 09:15:00|13852.5|13851|13851.2|13849.7|13854.8|13853.7|13850.7|13849.4|662
1612948800000|2021-02-10 09:20:00|13851.1|13849.6|13847.2|13845.7|13851.1|13849.6|13846.1|13845|485
1612949100000|2021-02-10 09:25:00|13847.3|13845.8|13847.4|13845.9|13850.7|13849.8|13845.4|13844.5|610
1612949400000|2021-02-10 09:30:00|13847|13846.1|13850.9|13849.4|13855.1|13853.9|13846.6|13845.2|619
1612949700000|2021-02-10 09:35:00|13851|13849.5|13840.9|13839.4|13851|13849.8|13840.4|13839.1|732
1612950000000|2021-02-10 09:40:00|13840.6|13839.7|13841.5|13840|13845|13843.7|13837.4|13836.2|961
1612950300000|2021-02-10 09:45:00|13841.4|13839.9|13841.6|13840.7|13847.4|13846|13840.9|13839.9|710
1612950600000|2021-02-10 09:50:00|13841.4|13840.5|13843.9|13843|13847.3|13845.9|13840|13838.6|701
1612950900000|2021-02-10 09:55:00|13844|13843.1|13835.1|13834.2|13844|13843.1|13834.8|13833.5|753
1612951200000|2021-02-10 10:00:00|13835.2|13834.3|13845.1|13844.2|13846.8|13845.8|13835.2|13834.3|838
1612951500000|2021-02-10 10:05:00|13845.2|13844.3|13844.3|13843.4|13846.9|13845.8|13842.3|13841.1|612
1612951800000|2021-02-10 10:10:00|13844.2|13843.3|13842.4|13841.5|13844.8|13843.9|13839.2|13838.3|555
1612952100000|2021-02-10 10:15:00|13842.3|13841.4|13838.6|13837.7|13843|13841.8|13834.7|13833.4|573
1612952400000|2021-02-10 10:20:00|13838.5|13837.6|13842.3|13841.4|13843.3|13842.1|13836|13834.9|477
1612952700000|2021-02-10 10:25:00|13842.2|13841.3|13840.6|13839.1|13843.7|13842.7|13839.9|13839|444
1612953000000|2021-02-10 10:30:00|13840.5|13839|13844.2|13843.3|13844.7|13843.7|13839.7|13838.5|528
1612953300000|2021-02-10 10:35:00|13844.3|13843.4|13845.7|13844.2|13846|13844.7|13840.5|13839.3|359
1612953600000|2021-02-10 10:40:00|13845.4|13843.9|13846.3|13845.4|13847.2|13845.8|13843.6|13842.7|361
1612953900000|2021-02-10 10:45:00|13846.4|13845.5|13847.6|13846.7|13849.3|13848.4|13845.5|13844.6|488
1612954200000|2021-02-10 10:50:00|13848.1|13846.6|13841.3|13840.4|13848.1|13846.9|13840.9|13840|450
1612954500000|2021-02-10 10:55:00|13841.4|13840.5|13841.8|13840.9|13846.4|13845.5|13841|13840.1|504
1612954800000|2021-02-10 11:00:00|13842|13840.5|13842.3|13841.4|13845.3|13844.4|13841.4|13840.4|489
1612955100000|2021-02-10 11:05:00|13842.4|13841.5|13843.3|13842.4|13844.7|13843.7|13842.2|13841.3|358
1612955400000|2021-02-10 11:10:00|13843.2|13842.3|13846.4|13845.5|13846.9|13845.8|13843.1|13842.2|425
1612955700000|2021-02-10 11:15:00|13846.5|13845.6|13844.8|13843.9|13847.6|13846.5|13843.7|13842.8|358
1612956000000|2021-02-10 11:20:00|13844.7|13843.8|13845.4|13844.5|13846.5|13845.3|13844|13843|313
1612956300000|2021-02-10 11:25:00|13845.3|13844.4|13848|13846.5|13852.4|13851.2|13845.3|13844.4|600
1612956600000|2021-02-10 11:30:00|13847.6|13846.7|13844.6|13843.7|13848.5|13847.2|13844.2|13843.3|408
1612956900000|2021-02-10 11:35:00|13844.5|13843.6|13841.4|13840.5|13846.5|13845.6|13838.7|13837.5|482
1612957200000|2021-02-10 11:40:00|13841|13840.1|13841.5|13840.6|13842.6|13841.1|13838|13836.7|408
1612957500000|2021-02-10 11:45:00|13841.7|13840.8|13838.2|13837.3|13842.9|13841.7|13838.2|13837.2|353
1612957800000|2021-02-10 11:50:00|13838.3|13837.4|13840.5|13839.6|13840.8|13839.9|13837.5|13836.3|228
1612958100000|2021-02-10 11:55:00|13840.4|13839.5|13838.6|13837.1|13841.6|13840.7|13838|13836.8|419
1612958400000|2021-02-10 12:00:00|13838.5|13837|13833.2|13831.7|13838.6|13837.3|13832.3|13831.4|509
1612958700000|2021-02-10 12:05:00|13833.3|13831.8|13831.6|13830.7|13833.8|13832.8|13830.5|13829.6|566
1612959000000|2021-02-10 12:10:00|13831.7|13830.8|13832.6|13831.7|13836|13835|13828.6|13827.5|554
1612959300000|2021-02-10 12:15:00|13832.4|13831.5|13835.4|13833.9|13836.8|13835.7|13831.8|13830.8|413
1612959600000|2021-02-10 12:20:00|13835.8|13834.9|13833.9|13833|13839.4|13838.5|13833.3|13832.4|462
1612959900000|2021-02-10 12:25:00|13833.8|13832.9|13837.4|13836.5|13839.1|13838.2|13832.1|13831.2|507
1612960200000|2021-02-10 12:30:00|13837.5|13836.6|13834.6|13833.1|13837.6|13836.7|13830.8|13829.9|457
1612960500000|2021-02-10 12:35:00|13834.7|13833.2|13833.5|13832.6|13835.4|13834.5|13830|13829.1|417
1612960800000|2021-02-10 12:40:00|13833.6|13832.7|13834.4|13832.9|13834.6|13833.7|13831.5|13830.6|442
1612961100000|2021-02-10 12:45:00|13834.3|13832.8|13833.3|13831.8|13835.6|13834.6|13831.8|13830.6|399
1612961400000|2021-02-10 12:50:00|13833.7|13832.8|13837.2|13836.3|13838|13837|13833.1|13832.2|414
1612961700000|2021-02-10 12:55:00|13837.1|13836.2|13836.1|13835.2|13838.2|13837|13834.1|13833.1|497
1612962000000|2021-02-10 13:00:00|13836.2|13835.3|13841.7|13840.8|13842.1|13841.2|13833.4|13832.5|633
1612962300000|2021-02-10 13:05:00|13841.6|13840.7|13839.8|13838.9|13841.7|13840.8|13834.6|13833.7|599
1612962600000|2021-02-10 13:10:00|13839.7|13838.8|13836.4|13835.5|13841.9|13840.6|13836.3|13835.4|547
1612962900000|2021-02-10 13:15:00|13836.2|13835.3|13834.9|13834|13838.4|13837.5|13834.2|13833.3|424
1612963200000|2021-02-10 13:20:00|13834.8|13833.9|13833.5|13832.6|13835.9|13835|13832|13831.1|457
1612963500000|2021-02-10 13:25:00|13833.7|13832.8|13838.8|13828.8|13840.9|13833.6|13831.9|13828.2|459
1612963800000|2021-02-10 13:30:00|13839.3|13829.3|13847.8|13846.3|13852.3|13851.3|13835.4|13829.3|1386
1612964100000|2021-02-10 13:35:00|13847.5|13846.6|13849|13848.1|13852|13850.6|13843.7|13842.6|1073
1612964400000|2021-02-10 13:40:00|13849.1|13848.2|13848.2|13847.3|13852.3|13851.3|13847.3|13846.4|893
1612964700000|2021-02-10 13:45:00|13848.3|13847.4|13849.6|13848.1|13851.2|13850.1|13845.8|13844.9|821
1612965000000|2021-02-10 13:50:00|13849.3|13848.4|13849.7|13848.8|13850.6|13849.3|13846.3|13845.2|702
1612965300000|2021-02-10 13:55:00|13849.8|13848.9|13849.1|13848.2|13851.6|13850.5|13847|13845.7|710
1612965600000|2021-02-10 14:00:00|13849|13848.1|13848.6|13847.7|13851.7|13850.8|13845.6|13844.1|735
1612965900000|2021-02-10 14:05:00|13848.7|13847.8|13855.7|13854.8|13856.2|13855.1|13847|13846|738
1612966200000|2021-02-10 14:10:00|13855.8|13854.9|13853.3|13852.4|13859.4|13858.1|13851.3|13850.4|823
1612966500000|2021-02-10 14:15:00|13853.5|13852.6|13855.4|13854.5|13855.9|13854.9|13852.2|13851.1|568
1612966800000|2021-02-10 14:20:00|13855.5|13854.6|13857.2|13855.7|13858.2|13857.3|13850.2|13849.3|779
1612967100000|2021-02-10 14:25:00|13857.3|13855.8|13859.6|13858.7|13860.1|13859.1|13857.2|13855.7|522
1612967400000|2021-02-10 14:30:00|13860|13859.1|13854.6|13853.1|13866.8|13865.7|13854.6|13853.1|817
1612967700000|2021-02-10 14:35:00|13854.5|13853.6|13855.4|13854.5|13858.3|13857.4|13852.5|13851.5|677
1612968000000|2021-02-10 14:40:00|13855.3|13854.4|13853.2|13851.7|13857|13855.9|13850.8|13849.6|657
1612968300000|2021-02-10 14:45:00|13852.8|13851.3|13852|13851.1|13855.2|13853.9|13850.1|13848.9|743
1612968600000|2021-02-10 14:50:00|13852.1|13851.2|13851.2|13850.3|13853.1|13852|13848.1|13847.2|826
1612968900000|2021-02-10 14:55:00|13850.9|13850|13843.8|13842.3|13852.1|13851.2|13843.3|13842.2|745
1612969200000|2021-02-10 15:00:00|13843.9|13842.4|13848.8|13847.9|13852.4|13851.5|13842.6|13841.3|839
1612969500000|2021-02-10 15:05:00|13848.4|13847.5|13854.8|13853.3|13855.3|13854.1|13848.2|13847.3|641
1612969800000|2021-02-10 15:10:00|13854.7|13853.2|13860.4|13859.5|13863.6|13862.4|13854.7|13853.2|798
1612970100000|2021-02-10 15:15:00|13860.5|13859.6|13859.4|13858.5|13862.6|13861.7|13856.2|13855|740
1612970400000|2021-02-10 15:20:00|13859.1|13858.2|13848|13846.5|13859.4|13858.2|13845.6|13844.7|1136
1612970700000|2021-02-10 15:25:00|13847.9|13846.4|13849.7|13848.2|13856|13855.1|13844.6|13843.7|1121
1612971000000|2021-02-10 15:30:00|13849.4|13848.5|13849|13848.1|13854.1|13853.2|13848|13846.9|1188
1612971300000|2021-02-10 15:35:00|13848.9|13848|13850.9|13850|13855.3|13854.4|13848.9|13848|1106
1612971600000|2021-02-10 15:40:00|13851|13850.1|13843.4|13842.5|13857.3|13856.4|13843.2|13842.3|1175
1612971900000|2021-02-10 15:45:00|13843.3|13842.4|13845.1|13844.2|13849|13848.1|13842.2|13841.3|1170
1612972200000|2021-02-10 15:50:00|13845.2|13844.3|13838.9|13837.4|13847.1|13846.2|13838.5|13837.4|1066
1612972500000|2021-02-10 15:55:00|13839.1|13837.6|13846|13845.1|13847.3|13846.2|13838.1|13837.2|868
1612972800000|2021-02-10 16:00:00|13846.1|13845.2|13841.8|13840.9|13847.2|13846.3|13840.4|13838.9|793
1612973100000|2021-02-10 16:05:00|13841.9|13841|13843|13841.5|13845.1|13843.9|13839.6|13838.4|770
1612973400000|2021-02-10 16:10:00|13842.6|13841.7|13847.4|13846.5|13849.2|13848.3|13841.6|13840.5|752
1612973700000|2021-02-10 16:15:00|13847.3|13846.4|13842.8|13841.9|13849|13847.8|13840.8|13839.9|666
1612974000000|2021-02-10 16:20:00|13842.6|13841.7|13844.5|13843.6|13846.2|13845.3|13841.8|13840.9|670
1612974300000|2021-02-10 16:25:00|13844.6|13843.1|13846.2|13845.3|13846.8|13845.9|13842.4|13841.5|567
1612974600000|2021-02-10 16:30:00|13846.1|13845.2|13849.4|13847.9|13849.4|13848.4|13844.1|13842.8|649
1612974900000|2021-02-10 16:35:00|13849.6|13848.1|13843.8|13842.9|13849.7|13848.6|13842.9|13842|714
1612975200000|2021-02-10 16:40:00|13843.9|13843|13844.4|13843.5|13847.2|13846|13842.9|13842|553
1612975500000|2021-02-10 16:45:00|13844.3|13843.4|13846.3|13845.4|13848.2|13847.3|13844.1|13843.2|518
1612975800000|2021-02-10 16:50:00|13846.2|13845.3|13848.5|13847.6|13849.7|13848.8|13845.1|13844.1|499
1612976100000|2021-02-10 16:55:00|13848.7|13847.8|13849.2|13848.3|13851.4|13850.5|13848.6|13847.7|448
1612976400000|2021-02-10 17:00:00|13849.1|13848.2|13843.6|13842.7|13850.2|13848.8|13842.2|13841.3|726
1612976700000|2021-02-10 17:05:00|13843.5|13842.6|13842.6|13841.7|13843.9|13843|13840.2|13839.1|585
1612977000000|2021-02-10 17:10:00|13842.5|13841.6|13844.4|13843.5|13845.4|13844.5|13841.2|13840.1|594
1612977300000|2021-02-10 17:15:00|13844.3|13843.4|13842.1|13841.2|13844.9|13844|13840.7|13839.8|645
1612977600000|2021-02-10 17:20:00|13842|13841.1|13840.9|13840|13842.9|13841.6|13839.9|13839|437
1612977900000|2021-02-10 17:25:00|13841.1|13840.2|13845|13844.1|13846.9|13846|13840.1|13839.2|588
1612978200000|2021-02-10 17:30:00|13844.9|13844|13845.4|13844.5|13847|13846.1|13843.5|13842.6|513
1612978500000|2021-02-10 17:35:00|13845.3|13844.4|13843.7|13842.8|13846.1|13844.7|13842.4|13841.5|376
1612978800000|2021-02-10 17:40:00|13843.4|13842.5|13844.1|13843.2|13846.2|13845.3|13843.1|13842.2|384
1612979100000|2021-02-10 17:45:00|13844.2|13843.3|13848.3|13847.4|13849|13848.1|13843.7|13842.6|456
1612979400000|2021-02-10 17:50:00|13848.4|13847.5|13850.4|13849.5|13850.6|13849.5|13847.3|13846.4|425
1612979700000|2021-02-10 17:55:00|13850.3|13849.4|13852.2|13851.3|13852.7|13851.8|13849.1|13848.2|455
1612980000000|2021-02-10 18:00:00|13851.9|13851|13852.7|13851.8|13852.7|13851.8|13850.9|13850|409
1612980300000|2021-02-10 18:05:00|13853.4|13852.5|13850.2|13849.3|13853.5|13852.6|13850.1|13849.2|282
1612980600000|2021-02-10 18:10:00|13850.3|13849.4|13849.5|13848.6|13851.2|13850.3|13848.5|13847.5|471
1612980900000|2021-02-10 18:15:00|13849.4|13848.5|13852|13851.1|13852.8|13851.9|13848.9|13847.9|307
1612981200000|2021-02-10 18:20:00|13852.1|13851.2|13851.7|13850.8|13853.6|13852.7|13850.6|13849.6|396
1612981500000|2021-02-10 18:25:00|13851.6|13850.7|13849.8|13848.9|13852|13851.1|13849.1|13848.2|369
1612981800000|2021-02-10 18:30:00|13849.9|13849|13851.1|13850.2|13852.2|13851.2|13849.2|13848.3|278
1612982100000|2021-02-10 18:35:00|13851.3|13850.4|13848.2|13847.3|13851.3|13850.4|13848.1|13846.9|270
1612982400000|2021-02-10 18:40:00|13848.3|13847.4|13846.2|13845.3|13848.5|13847.6|13845.5|13844.6|243
1612982700000|2021-02-10 18:45:00|13846|13845.1|13844.3|13843.4|13846.4|13845.5|13843.7|13842.6|313
1612983000000|2021-02-10 18:50:00|13844.2|13843.3|13846.5|13845.6|13847.2|13846.3|13843.6|13842.7|347
1612983300000|2021-02-10 18:55:00|13846.3|13845.4|13846.7|13845.2|13846.8|13845.8|13844.5|13843.3|271
1612983600000|2021-02-10 19:00:00|13846.6|13845.1|13850.1|13848.6|13850.1|13848.9|13846.2|13844.9|468
1612983900000|2021-02-10 19:05:00|13849.6|13848.7|13849.5|13848.6|13850.6|13849.7|13847.9|13847|470
1612984200000|2021-02-10 19:10:00|13849.7|13848.8|13850.6|13849.7|13852.6|13851.7|13848.9|13848|558
1612984500000|2021-02-10 19:15:00|13850.8|13849.9|13847.3|13846.4|13851|13850.1|13846.2|13845.3|491
1612984800000|2021-02-10 19:20:00|13846.9|13846|13843.4|13842.5|13847.6|13846.7|13842.7|13841.8|374
1612985100000|2021-02-10 19:25:00|13843.5|13842.6|13840.9|13840|13844.7|13843.8|13840.5|13839.6|491
1612985400000|2021-02-10 19:30:00|13841|13840.1|13840.7|13839.8|13842.6|13841.7|13839.4|13838.2|518
1612985700000|2021-02-10 19:35:00|13840.6|13839.7|13841.3|13840.4|13842.2|13841.1|13839.7|13838.5|310
1612986000000|2021-02-10 19:40:00|13841.2|13840.3|13841.2|13840.3|13843.2|13842.3|13841.2|13840.3|216
1612986300000|2021-02-10 19:45:00|13841.3|13840.4|13844.7|13843.8|13846.2|13845.3|13841.2|13840.3|223
1612986600000|2021-02-10 19:50:00|13844.8|13843.9|13844.4|13843.5|13846.7|13845.3|13843.9|13843|371
1612986900000|2021-02-10 19:55:00|13844.3|13843.4|13841.4|13840.5|13845.8|13844.8|13840.8|13839.8|472
1612987200000|2021-02-10 20:00:00|13841.2|13840.3|13841|13840.1|13841.7|13840.8|13837.4|13836.5|354
1612987500000|2021-02-10 20:05:00|13840.9|13840|13839.4|13838.5|13841.4|13840.5|13838.3|13837.2|223
1612987800000|2021-02-10 20:10:00|13839.3|13838.4|13834.5|13833.6|13839.5|13838.6|13833.8|13832.9|465
1612988100000|2021-02-10 20:15:00|13835.1|13834.2|13837.8|13836.3|13839.3|13838.4|13832.1|13831.2|530
1612988400000|2021-02-10 20:20:00|13837.7|13836.2|13837.4|13836.5|13838.7|13837.7|13837.3|13836.1|249
1612988700000|2021-02-10 20:25:00|13837.5|13836.6|13840.3|13839.4|13840.5|13839.5|13837.4|13836.5|322
1612989000000|2021-02-10 20:30:00|13840.4|13839.5|13837.4|13836.5|13841.7|13840.8|13836.7|13835.8|352
1612989300000|2021-02-10 20:35:00|13837.5|13836.6|13831.1|13830.2|13837.9|13837|13830.9|13830|367
1612989600000|2021-02-10 20:40:00|13831.3|13830.4|13831.1|13830.2|13833.1|13831.9|13830.6|13829.4|393
1612989900000|2021-02-10 20:45:00|13831|13830.1|13830.6|13829.7|13832.6|13831.7|13830.2|13829.3|404
1612990200000|2021-02-10 20:50:00|13830.5|13829.6|13829.3|13828.4|13834.1|13832.7|13828.6|13827.7|467
1612990500000|2021-02-10 20:55:00|13829.2|13828.3|13834.3|13832.8|13834.6|13833.7|13828.4|13827.5|538
1612990800000|2021-02-10 21:00:00|13834.5|13833.6|13834.6|13833.1|13835.4|13833.9|13833.1|13831.9|401
1612991100000|2021-02-10 21:05:00|13834.3|13833.4|13834.6|13833.7|13835.1|13833.9|13833.7|13832.8|160
1612991400000|2021-02-10 21:10:00|13834.5|13833.6|13833.2|13832.3|13834.6|13833.7|13832.2|13831|160
1612991700000|2021-02-10 21:15:00|13833.3|13832.4|13832.7|13831.8|13834.1|13832.6|13832.6|13831.4|109
1612992000000|2021-02-10 21:20:00|13832.8|13831.9|13831.2|13830.3|13832.8|13831.9|13831.2|13830|78
1612992300000|2021-02-10 21:25:00|13831.3|13830.4|13831.8|13830.9|13832|13831|13831.2|13830|108
1612992600000|2021-02-10 21:30:00|13831.9|13831|13831.5|13830.6|13832.8|13831.7|13831.2|13829.7|126
1612992900000|2021-02-10 21:35:00|13831.4|13830.5|13832.2|13830.7|13833.3|13831.9|13831.1|13830|176
1612993200000|2021-02-10 21:40:00|13832.1|13830.6|13831.4|13830.5|13832.1|13830.8|13831.2|13829.9|108
1612993500000|2021-02-10 21:45:00|13831.3|13830.4|13831.8|13830.3|13832.9|13831.7|13831.3|13830.1|153
1612993800000|2021-02-10 21:50:00|13831.7|13830.2|13834.7|13833.2|13834.8|13833.8|13831.7|13830.2|151
1612994100000|2021-02-10 21:55:00|13834.6|13833.7|13838.5|13830.3|13838.7|13836|13834|13830.3|395
1612994400000|2021-02-10 22:00:00|13838.4|13832.5|13835.5|13825.5|13839.7|13833|13835|13825|50
1612994700000|2021-02-10 22:05:00|13834.4|13824.4|13832.8|13822.8|13836.3|13826.3|13829.2|13819.2|153
1612995000000|2021-02-10 22:10:00|13833.4|13823.4|13832.5|13822.7|13834.7|13824.7|13829.3|13819.3|211
1612995300000|2021-02-10 22:15:00|13832.7|13823.1|13838.4|13829.2|13838.9|13829.4|13832|13822.5|208
1612995600000|2021-02-10 22:20:00|13838.6|13829.3|13836.8|13828.6|13843.6|13833.6|13836.6|13827.7|301
1612995900000|2021-02-10 22:25:00|13836.9|13828.5|13834.3|13828.7|13837.3|13829.7|13833.8|13828.1|261
1612996200000|2021-02-10 22:30:00|13834.1|13828.9|13834.9|13827.2|13838.8|13829.6|13831.4|13822.7|702
1612996500000|2021-02-10 22:35:00|13834.8|13827.5|13837|13830.6|13839.9|13830.9|13834.4|13827|270
1612996800000|2021-02-10 22:40:00|13837.5|13830.7|13832.5|13827.5|13837.8|13830.7|13830.9|13820.9|523
1612997100000|2021-02-10 22:45:00|13832.8|13827.7|13833.3|13826.5|13834.8|13828.8|13831.1|13821.4|665
1612997400000|2021-02-10 22:50:00|13833.5|13825.8|13833.2|13824.5|13834.5|13826.4|13832|13822|584
1612997700000|2021-02-10 22:55:00|13833.3|13824.7|13832.9|13828.9|13837|13831.1|13832.2|13823.3|724
1612998000000|2021-02-10 23:00:00|13832.8|13828.8|13831.5|13830|13833.1|13830.8|13831.4|13828.5|187
1612998300000|2021-02-10 23:05:00|13831.6|13830.1|13830|13829.1|13832.4|13830.7|13830|13828.8|160
1612998600000|2021-02-10 23:10:00|13829.9|13829|13831.8|13830.3|13831.9|13830.4|13829.9|13829|126
1612998900000|2021-02-10 23:15:00|13831.9|13830.4|13830.8|13829.3|13831.9|13830.7|13829.1|13828|164
1612999200000|2021-02-10 23:20:00|13830.7|13829.2|13833.1|13831.6|13834.8|13833.5|13830.6|13829.1|186
1612999500000|2021-02-10 23:25:00|13833.2|13831.7|13833.7|13832.2|13833.9|13832.4|13832.6|13831.1|153
1612999800000|2021-02-10 23:30:00|13833.4|13831.9|13831.3|13829.8|13833.8|13832.3|13831.1|13829.6|211
1613000100000|2021-02-10 23:35:00|13831.2|13829.7|13832.2|13830.7|13832.3|13830.8|13830.9|13829.6|220
1613000400000|2021-02-10 23:40:00|13832.3|13830.8|13832.1|13830.6|13832.4|13831.1|13831.3|13829.8|160
1613000700000|2021-02-10 23:45:00|13832.2|13830.7|13831.7|13830.2|13833|13831.4|13831.3|13829.8|195
1613001000000|2021-02-10 23:50:00|13831.8|13830.3|13831.3|13830.4|13832|13831.1|13831.2|13829.8|116
1613001300000|2021-02-10 23:55:00|13831.2|13830.3|13831.2|13830.3|13832.4|13830.9|13831.2|13829.9|111
1613001600000|2021-02-11 00:00:00|13830.8|13829.3|13829.6|13828.7|13831.7|13830.4|13829.3|13828|148
1613001900000|2021-02-11 00:05:00|13829.5|13828.6|13829.5|13828.6|13831.6|13830.5|13829.3|13828|130
1613002200000|2021-02-11 00:10:00|13829.6|13828.7|13828.7|13827.2|13830.5|13829|13828.6|13827.1|134
1613002500000|2021-02-11 00:15:00|13828.4|13827.5|13828.3|13827.4|13829|13827.9|13826.3|13824.8|294
1613002800000|2021-02-11 00:20:00|13828.4|13827.5|13829.7|13828.2|13830.1|13828.7|13828.2|13827.2|197
1613003100000|2021-02-11 00:25:00|13829.8|13828.3|13827|13826.1|13831.2|13830.3|13826.9|13825.8|157
1613003400000|2021-02-11 00:30:00|13826.9|13826|13825.3|13824.4|13828.3|13827|13821.3|13820.4|346
1613003700000|2021-02-11 00:35:00|13825.2|13824.3|13826.5|13825.6|13827.1|13825.7|13825|13823.6|177
1613004000000|2021-02-11 00:40:00|13826.6|13825.7|13827.7|13826.2|13828.5|13827.4|13826.6|13825.6|143
1613004300000|2021-02-11 00:45:00|13827.4|13826.5|13827.3|13826.4|13827.8|13826.7|13827.3|13826|60
1613004600000|2021-02-11 00:50:00|13827.6|13826.1|13825.8|13824.3|13827.7|13826.4|13825.2|13823.7|166
1613004900000|2021-02-11 00:55:00|13825.9|13824.4|13823.5|13822|13826|13824.7|13822.6|13821.4|184
1613005200000|2021-02-11 01:00:00|13823.4|13821.9|13824.7|13823.2|13826.2|13824.8|13822.9|13821.4|220
1613005500000|2021-02-11 01:05:00|13824.8|13823.3|13825|13823.5|13825|13823.7|13824.1|13822.8|139
1613005800000|2021-02-11 01:10:00|13824.9|13823.4|13825.8|13824.3|13826|13824.9|13824.8|13823.3|117
1613006100000|2021-02-11 01:15:00|13825.9|13824.4|13825.4|13824.5|13825.9|13824.6|13824.3|13823|89
1613006400000|2021-02-11 01:20:00|13825.5|13824.6|13825.4|13824.5|13825.7|13824.7|13825.1|13823.9|76
1613006700000|2021-02-11 01:25:00|13825.3|13824.4|13825.5|13824.6|13825.8|13824.6|13824.3|13823|93
1613007000000|2021-02-11 01:30:00|13825.4|13824.5|13826.2|13825.3|13826.4|13825.5|13825.2|13824|154
1613007300000|2021-02-11 01:35:00|13826.3|13825.4|13827.6|13826.7|13827.8|13826.9|13825.2|13824|166
1613007600000|2021-02-11 01:40:00|13827.5|13826.6|13824.4|13823.5|13827.8|13826.7|13822.8|13821.8|336
1613007900000|2021-02-11 01:45:00|13824.5|13823.6|13825.3|13824.4|13825.6|13824.5|13824|13822.7|192
1613008200000|2021-02-11 01:50:00|13825.4|13824.5|13825.6|13824.7|13826.1|13824.7|13824.4|13823.1|197
1613008500000|2021-02-11 01:55:00|13825.7|13824.8|13829.8|13828.3|13830.5|13829.2|13825.6|13824.4|317
1613008800000|2021-02-11 02:00:00|13829.6|13828.7|13830.4|13829.5|13831.8|13830.3|13829|13827.9|358
1613009100000|2021-02-11 02:05:00|13830.3|13829.4|13828.5|13827.6|13830.7|13829.5|13828|13826.5|212
1613009400000|2021-02-11 02:10:00|13828.4|13827.5|13832.4|13830.9|13832.5|13831|13828.4|13827.5|214
1613009700000|2021-02-11 02:15:00|13831.7|13830.8|13831.7|13830.2|13832.9|13831.7|13831.2|13829.9|230
1613010000000|2021-02-11 02:20:00|13831.8|13830.3|13831.6|13830.7|13832|13830.9|13830.6|13829.5|177
1613010300000|2021-02-11 02:25:00|13831.5|13830.6|13831.6|13830.1|13832.4|13831.3|13831.2|13830.1|155
1613010600000|2021-02-11 02:30:00|13830.7|13829.8|13832.6|13831.7|13833.3|13832.4|13830.6|13829.5|160
1613010900000|2021-02-11 02:35:00|13832.7|13831.8|13833.6|13832.1|13834.1|13832.9|13832.6|13831.7|133
1613011200000|2021-02-11 02:40:00|13833.7|13832.2|13834.2|13833.3|13834.6|13833.5|13831.9|13831|209
1613011500000|2021-02-11 02:45:00|13834.1|13833.2|13834.9|13833.4|13835.3|13834|13833|13831.9|225
1613011800000|2021-02-11 02:50:00|13834.8|13833.3|13834.3|13833.4|13835.7|13834.6|13834.2|13833|106
1613012100000|2021-02-11 02:55:00|13834.4|13833.5|13834.4|13833.5|13835.7|13834.5|13833.5|13832.5|220
1613012400000|2021-02-11 03:00:00|13834.5|13833.6|13835.1|13833.6|13836.7|13835.8|13834.5|13833.3|188
1613012700000|2021-02-11 03:05:00|13835.6|13834.1|13834.2|13832.7|13835.8|13834.6|13833.4|13832.3|191
1613013000000|2021-02-11 03:10:00|13834.6|13833.1|13834.7|13833.8|13835.1|13833.9|13834.4|13833|143
1613013300000|2021-02-11 03:15:00|13834.6|13833.7|13835.5|13834.6|13835.9|13834.7|13834.3|13833.3|173
1613013600000|2021-02-11 03:20:00|13835.6|13834.7|13835.5|13834.6|13835.9|13834.8|13834.4|13833.2|163
1613013900000|2021-02-11 03:25:00|13835.2|13834.3|13838.7|13837.8|13838.8|13837.8|13835.1|13833.6|289
1613014200000|2021-02-11 03:30:00|13838.6|13837.7|13837.2|13835.7|13839|13837.7|13836.4|13835.2|263
1613014500000|2021-02-11 03:35:00|13837.1|13835.6|13839.1|13838.2|13839.6|13838.3|13836.6|13835.3|210
1613014800000|2021-02-11 03:40:00|13839.2|13838.3|13840.5|13839.6|13841.8|13840.4|13838.7|13837.6|209
1613015100000|2021-02-11 03:45:00|13840.6|13839.7|13841.1|13839.6|13841.5|13840.3|13840.2|13839.2|210
1613015400000|2021-02-11 03:50:00|13841.3|13839.8|13843.7|13842.8|13844|13842.9|13841|13839.6|255
1613015700000|2021-02-11 03:55:00|13843.6|13842.7|13845.7|13844.8|13846.5|13845|13842.7|13841.8|353
1613016000000|2021-02-11 04:00:00|13845.8|13844.9|13845.6|13844.7|13847.7|13846.6|13845.6|13844.3|261
1613016300000|2021-02-11 04:05:00|13845.7|13844.8|13845.8|13844.3|13847.1|13845.9|13845.5|13844.3|239
1613016600000|2021-02-11 04:10:00|13845.7|13844.2|13849.7|13848.8|13851.2|13850.3|13845.6|13844.1|244
1613016900000|2021-02-11 04:15:00|13849.8|13848.9|13848.3|13846.8|13850|13848.9|13846.3|13845.4|279
1613017200000|2021-02-11 04:20:00|13848.4|13846.9|13848.5|13847.6|13849.1|13847.9|13847.6|13846.3|260
1613017500000|2021-02-11 04:25:00|13848.2|13847.3|13848.5|13847.6|13849.4|13848.2|13847.3|13845.8|285
1613017800000|2021-02-11 04:30:00|13848.4|13847.5|13847.7|13846.2|13849|13847.7|13847.4|13845.9|258
1613018100000|2021-02-11 04:35:00|13847.8|13846.3|13848.9|13847.4|13849.3|13848.1|13847.7|13846.2|221
1613018400000|2021-02-11 04:40:00|13849|13847.5|13848.9|13847.4|13849.2|13847.9|13848.4|13847.1|154
1613018700000|2021-02-11 04:45:00|13849|13847.5|13848.3|13846.8|13849|13847.8|13847.2|13845.9|192
1613019000000|2021-02-11 04:50:00|13848.2|13846.7|13847.5|13846.6|13848.9|13847.4|13847.3|13846.1|172
1613019300000|2021-02-11 04:55:00|13847.4|13846.5|13848.8|13847.3|13849.1|13848|13847.4|13846.2|160
1613019600000|2021-02-11 05:00:00|13848.9|13847.4|13849.2|13847.7|13849.9|13848.7|13848.1|13846.8|192
1613019900000|2021-02-11 05:05:00|13849.1|13847.6|13851|13849.5|13851.6|13850.1|13848.8|13847.5|238
1613020200000|2021-02-11 05:10:00|13850.4|13849.1|13848.7|13847.8|13850.6|13849.1|13848.3|13847.3|257
1613020500000|2021-02-11 05:15:00|13848.6|13847.7|13850.6|13849.1|13852.9|13851.7|13848.5|13847.4|403
1613020800000|2021-02-11 05:20:00|13850.7|13849.2|13849.6|13848.1|13851.2|13849.9|13848.4|13847.4|303
1613021100000|2021-02-11 05:25:00|13849.7|13848.2|13850.9|13849.4|13852|13850.8|13848.4|13847|284
1613021400000|2021-02-11 05:30:00|13850.8|13849.3|13849.9|13848.4|13851|13850.1|13849.6|13848.2|202
1613021700000|2021-02-11 05:35:00|13849.8|13848.3|13850|13848.5|13850.6|13849.1|13849.4|13848.2|159
1613022000000|2021-02-11 05:40:00|13849.9|13848.4|13848.8|13847.3|13850.8|13849.9|13848.7|13847.2|233
1613022300000|2021-02-11 05:45:00|13848.9|13847.4|13847.3|13845.8|13848.9|13847.5|13846.7|13845.5|195
1613022600000|2021-02-11 05:50:00|13847.2|13845.7|13847.3|13846.4|13848.7|13847.6|13846.5|13845.2|172
1613022900000|2021-02-11 05:55:00|13847.6|13846.1|13847.4|13846.5|13847.9|13846.8|13846.8|13845.7|215
1613023200000|2021-02-11 06:00:00|13847.5|13846.6|13848.2|13846.7|13849|13847.7|13846.3|13845.3|198
1613023500000|2021-02-11 06:05:00|13848.3|13846.8|13847.7|13846.2|13849.2|13848|13847.5|13846.2|206
1613023800000|2021-02-11 06:10:00|13847.8|13846.3|13846.4|13845.5|13848.2|13847.2|13846.2|13844.9|229
1613024100000|2021-02-11 06:15:00|13846.3|13845.4|13845.4|13844.5|13847.6|13846.6|13845.2|13844|184
1613024400000|2021-02-11 06:20:00|13845.2|13844.3|13844.8|13843.3|13845.9|13844.6|13844|13842.8|201
1613024700000|2021-02-11 06:25:00|13844.7|13843.2|13842.4|13841.5|13844.9|13843.7|13842.3|13840.9|198
1613025000000|2021-02-11 06:30:00|13843|13841.4|13843.5|13842|13843.7|13842.7|13842.1|13841.2|179
1613025300000|2021-02-11 06:35:00|13843.3|13842.4|13843.5|13842.6|13844.3|13842.8|13843.1|13841.6|123
1613025600000|2021-02-11 06:40:00|13843.4|13842.5|13848.6|13847.7|13849.1|13848|13843.4|13842.5|233
1613025900000|2021-02-11 06:45:00|13848.7|13847.8|13853.8|13852.3|13855.3|13854|13848.6|13847.6|237
1613026200000|2021-02-11 06:50:00|13853.9|13852.4|13854.2|13852.7|13854.7|13853.2|13851.2|13849.8|288
1613026500000|2021-02-11 06:55:00|13854.3|13852.8|13854.4|13852.9|13855.2|13853.7|13852.3|13850.8|233
1613026800000|2021-02-11 07:00:00|13854.3|13852.8|13852.8|13851.9|13855.4|13854.1|13852|13850.9|244
1613027100000|2021-02-11 07:05:00|13852.9|13852|13852.8|13851.3|13860.4|13858.9|13852.4|13851.2|444
1613027400000|2021-02-11 07:10:00|13852.5|13851.6|13845.1|13843.6|13853.2|13852.1|13843.4|13842|513
1613027700000|2021-02-11 07:15:00|13845|13843.5|13845.5|13844.6|13846.2|13845.1|13842.5|13841.5|307
1613028000000|2021-02-11 07:20:00|13845.6|13844.7|13849.5|13848.6|13850.3|13849.4|13845.5|13844.6|270
1613028300000|2021-02-11 07:25:00|13849.4|13848.5|13852.9|13851.4|13854.5|13853|13848.7|13847.6|233
1613028600000|2021-02-11 07:30:00|13852.7|13851.2|13844.3|13843.4|13852.8|13851.5|13844.2|13843.1|278
1613028900000|2021-02-11 07:35:00|13844.2|13843.3|13846.1|13844.6|13846.8|13845.6|13842.4|13841.2|303
1613029200000|2021-02-11 07:40:00|13846.2|13844.7|13846.9|13845.4|13849.7|13848.6|13845.8|13844.5|384
1613029500000|2021-02-11 07:45:00|13847|13845.5|13841.1|13839.6|13849.1|13847.9|13840.7|13839.6|396
1613029800000|2021-02-11 07:50:00|13840.8|13839.9|13843|13841.5|13844.9|13843.7|13840.8|13839.6|257
1613030100000|2021-02-11 07:55:00|13842.5|13841.6|13840.8|13839.3|13844.9|13843.8|13839.5|13838.4|487
1613030400000|2021-02-11 08:00:00|13840.9|13839.4|13831.4|13830.5|13843.2|13842.1|13830|13828.5|915
1613030700000|2021-02-11 08:05:00|13831.5|13830.6|13832.9|13831.4|13833.6|13832.6|13827|13826.1|655
1613031000000|2021-02-11 08:10:00|13832.7|13831.8|13825.5|13824.6|13833.5|13832.5|13824.2|13823.2|582
1613031300000|2021-02-11 08:15:00|13825.6|13824.7|13824.9|13823.4|13828.9|13827.7|13824.2|13823.2|642
1613031600000|2021-02-11 08:20:00|13824.8|13823.3|13825.5|13824.6|13828.1|13826.9|13820.7|13819.8|713
1613031900000|2021-02-11 08:25:00|13825.4|13824.5|13822.5|13821.6|13826.6|13825.7|13822.4|13821.1|528
1613032200000|2021-02-11 08:30:00|13822.6|13821.7|13820.6|13819.1|13825.2|13824.1|13816.6|13815.6|528
1613032500000|2021-02-11 08:35:00|13820.5|13819|13818.8|13817.3|13822.2|13821|13815.9|13815|511
1613032800000|2021-02-11 08:40:00|13818.9|13817.4|13824.9|13824|13825.2|13824.1|13817.3|13816.1|609
1613033100000|2021-02-11 08:45:00|13825|13824.1|13822.9|13822|13826.5|13825.6|13821.9|13821|465
1613033400000|2021-02-11 08:50:00|13822.1|13821.2|13817.2|13815.7|13823.8|13822.9|13815.1|13813.6|509
1613033700000|2021-02-11 08:55:00|13817.1|13815.6|13818.4|13816.9|13819.4|13818.4|13813.6|13812.7|693
1613034000000|2021-02-11 09:00:00|13818.9|13817.4|13818.2|13816.7|13819.8|13818.3|13814.5|13813.6|604
1613034300000|2021-02-11 09:05:00|13818.3|13816.8|13820.1|13819.2|13824.4|13823|13817.5|13816.4|465
1613034600000|2021-02-11 09:10:00|13820|13819.1|13828.1|13826.6|13828.4|13827.5|13819.8|13818.5|467
1613034900000|2021-02-11 09:15:00|13828.2|13827.3|13828.2|13826.7|13831|13829.8|13826.8|13825.7|511
1613035200000|2021-02-11 09:20:00|13828.5|13827|13829.5|13828|13830.5|13829.3|13826.7|13825.5|458
1613035500000|2021-02-11 09:25:00|13829.6|13828.1|13831.8|13830.9|13832.1|13831|13829.5|13828.1|525
1613035800000|2021-02-11 09:30:00|13831.6|13830.7|13835.9|13835|13836.3|13835.1|13829.2|13828|454
1613036100000|2021-02-11 09:35:00|13836|13835.1|13831.8|13830.9|13836.9|13835.8|13829.4|13828.5|555
1613036400000|2021-02-11 09:40:00|13831.9|13831|13833.4|13831.9|13833.5|13832.6|13829.6|13828.4|425
1613036700000|2021-02-11 09:45:00|13833.1|13832.2|13830.9|13830|13834.6|13833.7|13829.2|13827.8|557
1613037000000|2021-02-11 09:50:00|13830.8|13829.9|13830.8|13829.9|13832.8|13831.9|13829.7|13828.8|482
1613037300000|2021-02-11 09:55:00|13830.7|13829.8|13835.4|13834.5|13838.3|13836.9|13830.7|13829.8|658
1613037600000|2021-02-11 10:00:00|13835.5|13834.6|13829.4|13828.5|13836.1|13835.2|13828.7|13827.8|600
1613037900000|2021-02-11 10:05:00|13829.3|13828.4|13826.5|13825.6|13831.3|13830.1|13825.2|13823.7|506
1613038200000|2021-02-11 10:10:00|13826.6|13825.7|13826.7|13825.2|13829.2|13827.9|13824.3|13823.2|353
1613038500000|2021-02-11 10:15:00|13826.4|13824.9|13829.4|13827.9|13830|13828.8|13823.5|13822.1|355
1613038800000|2021-02-11 10:20:00|13829.3|13827.8|13829|13827.5|13829.7|13828.5|13827.9|13826.6|293
1613039100000|2021-02-11 10:25:00|13828.9|13827.4|13827.6|13826.7|13829.1|13827.9|13826.4|13825.2|222
1613039400000|2021-02-11 10:30:00|13827.7|13826.8|13827.5|13826.6|13830.2|13828.9|13827.3|13826.2|305
1613039700000|2021-02-11 10:35:00|13827.6|13826.7|13825.1|13824.2|13829|13828|13824.8|13823.5|473
1613040000000|2021-02-11 10:40:00|13825|13824.1|13824.9|13823.4|13827.4|13826.2|13824.1|13823.2|381
1613040300000|2021-02-11 10:45:00|13825|13823.5|13823.8|13822.3|13826.7|13825.4|13822.5|13821.4|357
1613040600000|2021-02-11 10:50:00|13823.7|13822.2|13821.9|13820.4|13824.1|13822.8|13820.5|13819.5|329
1613040900000|2021-02-11 10:55:00|13822|13820.5|13822|13821.1|13825.4|13824.5|13820|13818.7|532
1613041200000|2021-02-11 11:00:00|13821.9|13821|13825.1|13823.6|13825.8|13824.5|13820.3|13819.4|344
1613041500000|2021-02-11 11:05:00|13825|13823.5|13820.9|13820|13825.2|13823.9|13820.8|13819.9|368
1613041800000|2021-02-11 11:10:00|13821|13820.1|13823.4|13822.5|13824.2|13823|13820|13818.9|416
1613042100000|2021-02-11 11:15:00|13823.8|13822.3|13823.1|13821.6|13825|13824|13822.6|13821.6|382
1613042400000|2021-02-11 11:20:00|13823|13821.5|13825.1|13824.2|13826.3|13825.2|13821.9|13820.7|339
1613042700000|2021-02-11 11:25:00|13825.8|13824.3|13829|13828.1|13830.3|13829.4|13825.2|13823.9|479
1613043000000|2021-02-11 11:30:00|13828.9|13828|13827|13826.1|13829.8|13828.9|13826.1|13825|384
1613043300000|2021-02-11 11:35:00|13827.2|13826.3|13826.2|13825.3|13827.8|13826.7|13824.2|13822.7|362
1613043600000|2021-02-11 11:40:00|13826.1|13825.2|13828.1|13827.2|13830|13829.1|13826.1|13825.2|349
1613043900000|2021-02-11 11:45:00|13828.2|13827.3|13826|13825.1|13828.7|13827.5|13825.7|13824.6|330
1613044200000|2021-02-11 11:50:00|13825.8|13824.9|13829|13827.5|13829.9|13828.7|13824.5|13823.3|483
1613044500000|2021-02-11 11:55:00|13828.8|13827.9|13826.8|13825.9|13830.4|13829.2|13824.7|13823.5|417
1613044800000|2021-02-11 12:00:00|13826.6|13825.7|13832.8|13831.9|13833.1|13832.2|13823.7|13822.5|548
1613045100000|2021-02-11 12:05:00|13832.9|13832|13830.9|13830|13834.8|13833.9|13830.8|13829.7|481
1613045400000|2021-02-11 12:10:00|13830.8|13829.9|13829.1|13828.2|13832.8|13831.9|13828.5|13827.2|474
1613045700000|2021-02-11 12:15:00|13829.5|13828.6|13828.4|13827.5|13830.7|13829.8|13825.2|13824.3|401
1613046000000|2021-02-11 12:20:00|13828.5|13827.6|13827.6|13826.7|13829.7|13828.8|13826.3|13825.4|236
1613046300000|2021-02-11 12:25:00|13827.8|13826.9|13828.6|13827.7|13828.7|13827.8|13826.4|13825.4|232
1613046600000|2021-02-11 12:30:00|13828.7|13827.8|13831.1|13829.6|13831.6|13830.5|13827.9|13827|465
1613046900000|2021-02-11 12:35:00|13830.8|13829.9|13827.5|13826.6|13832.1|13831.2|13827.2|13826.3|322
1613047200000|2021-02-11 12:40:00|13827.4|13826.5|13826.6|13825.7|13828.6|13827.7|13824.9|13823.8|346
1613047500000|2021-02-11 12:45:00|13826.5|13825.6|13831.5|13830.6|13831.7|13830.8|13826.5|13825.6|347
1613047800000|2021-02-11 12:50:00|13831.6|13830.7|13831.5|13830.6|13835|13834.1|13831.4|13830.5|282
1613048100000|2021-02-11 12:55:00|13831.7|13830.8|13832|13831.1|13833.8|13832.9|13830.8|13829.9|415
1613048400000|2021-02-11 13:00:00|13831.9|13831|13832.8|13831.9|13834.8|13833.9|13830.2|13829.3|516
1613048700000|2021-02-11 13:05:00|13832.9|13832|13840.6|13839.7|13841|13840.1|13832.8|13831.9|560
1613049000000|2021-02-11 13:10:00|13840.7|13839.8|13842.6|13841.1|13843.8|13842.6|13840|13839.1|618
1613049300000|2021-02-11 13:15:00|13842.5|13841|13844.6|13843.7|13844.7|13843.8|13839.5|13838.6|495
1613049600000|2021-02-11 13:20:00|13844.5|13843.6|13842.5|13841.6|13845.7|13844.8|13842.3|13841.4|407
1613049900000|2021-02-11 13:25:00|13842.6|13841.7|13839.4|13837.9|13843.3|13842.4|13838.7|13837.3|427
1613050200000|2021-02-11 13:30:00|13839.6|13838.1|13839.4|13838.5|13842|13840.9|13838.3|13836.8|383
1613050500000|2021-02-11 13:35:00|13839.5|13838.6|13837.5|13836.6|13839.5|13838.6|13836.1|13835.2|317
1613050800000|2021-02-11 13:40:00|13837.2|13836.3|13837.6|13836.7|13840.6|13839.7|13835.7|13834.6|374
1613051100000|2021-02-11 13:45:00|13837.7|13836.8|13839.8|13838.9|13842.4|13841.4|13837.6|13836.7|364
1613051400000|2021-02-11 13:50:00|13839.7|13838.8|13840.4|13839.5|13842|13841.1|13839.4|13838.5|224
1613051700000|2021-02-11 13:55:00|13840.5|13839.6|13836.9|13836|13841.5|13840.6|13836.5|13835.3|364
1613052000000|2021-02-11 14:00:00|13837|13836.1|13828.8|13827.9|13837.6|13836.7|13827.4|13826.5|613
1613052300000|2021-02-11 14:05:00|13828.7|13827.8|13828.7|13827.8|13832.4|13831.5|13826.3|13825.4|627
1613052600000|2021-02-11 14:10:00|13828.6|13827.7|13824|13823.1|13831.7|13830.7|13822|13820.9|715
1613052900000|2021-02-11 14:15:00|13824.2|13823.3|13819|13817.5|13824.6|13823.7|13816.4|13815.5|535
1613053200000|2021-02-11 14:20:00|13818.6|13817.7|13822.5|13821.6|13822.5|13821.6|13816.7|13815.8|396
1613053500000|2021-02-11 14:25:00|13822.4|13821.5|13824|13823.1|13826.4|13825.2|13822.2|13821.3|461
1613053800000|2021-02-11 14:30:00|13824.1|13823.2|13827.5|13826.6|13830|13829.1|13824.1|13823|607
1613054100000|2021-02-11 14:35:00|13827.6|13826.7|13829.7|13828.8|13830.9|13830|13823.5|13822.6|569
1613054400000|2021-02-11 14:40:00|13829.9|13829|13829.1|13828.2|13830.8|13829.9|13822.2|13821.3|704
1613054700000|2021-02-11 14:45:00|13829|13828.1|13825.8|13824.3|13830.6|13829.5|13824.7|13823.5|583
1613055000000|2021-02-11 14:50:00|13825.9|13824.4|13816.5|13815.6|13826|13824.8|13815.8|13814.9|1020
1613055300000|2021-02-11 14:55:00|13816.6|13815.7|13813.7|13812.8|13818.7|13817.8|13812.3|13811.4|777
1613055600000|2021-02-11 15:00:00|13813.9|13813|13820.8|13819.9|13821.2|13820.3|13813.1|13812.2|779
1613055900000|2021-02-11 15:05:00|13820.9|13820|13821.5|13820.6|13823.5|13822.6|13817.8|13816.7|766
1613056200000|2021-02-11 15:10:00|13821.4|13820.5|13821.6|13820.7|13822.8|13821.9|13818.5|13817.2|610
1613056500000|2021-02-11 15:15:00|13821.7|13820.8|13819.8|13818.9|13821.8|13820.9|13815.9|13815|588
1613056800000|2021-02-11 15:20:00|13819.7|13818.8|13821.5|13820.6|13823.5|13822.5|13819.6|13818.7|564
1613057100000|2021-02-11 15:25:00|13821.6|13820.7|13828.2|13827.3|13833.6|13832.5|13821.3|13820.4|984
1613057400000|2021-02-11 15:30:00|13828.3|13827.4|13827.3|13826.4|13830.4|13829.3|13824.3|13823.4|837
1613057700000|2021-02-11 15:35:00|13827.2|13826.3|13828.8|13827.9|13832.7|13831.8|13827.2|13826.3|547
1613058000000|2021-02-11 15:40:00|13828.9|13828|13826.1|13825.2|13832.7|13831.8|13825.5|13824.4|485
1613058300000|2021-02-11 15:45:00|13826|13825.1|13823.5|13822.6|13828.6|13827.5|13823.5|13822.4|582
1613058600000|2021-02-11 15:50:00|13823.6|13822.7|13825|13823.5|13830.2|13829.3|13823.6|13822.4|518
1613058900000|2021-02-11 15:55:00|13825.1|13823.6|13818.4|13817.5|13826|13825.1|13818.4|13817.5|838
1613059200000|2021-02-11 16:00:00|13818.8|13817.9|13816.1|13815.2|13822.6|13821.7|13815.9|13815|796
1613059500000|2021-02-11 16:05:00|13816|13815.1|13815|13814.1|13818.5|13817.6|13811.7|13810.7|694
1613059800000|2021-02-11 16:10:00|13815.2|13814.3|13815.9|13815|13817.5|13816.6|13812.3|13811.4|695
1613060100000|2021-02-11 16:15:00|13815.8|13814.9|13812.4|13811.5|13815.8|13814.9|13809.7|13808.8|481
1613060400000|2021-02-11 16:20:00|13812.7|13811.8|13812.6|13811.7|13813.1|13812.2|13810.4|13809.5|411
1613060700000|2021-02-11 16:25:00|13812.7|13811.8|13816.8|13815.9|13817.9|13816.9|13812|13811.1|426
1613061000000|2021-02-11 16:30:00|13817|13816.1|13815.6|13814.7|13818.1|13817.1|13814.9|13813.9|603
1613061300000|2021-02-11 16:35:00|13815.5|13814.6|13814|13813.1|13818.1|13817.2|13813.9|13813|509
1613061600000|2021-02-11 16:40:00|13813.9|13813|13817.9|13817|13818.2|13817.2|13813.3|13812.4|512
1613061900000|2021-02-11 16:45:00|13817.8|13816.9|13818.5|13817.6|13818.7|13817.8|13815.7|13814.7|421
1613062200000|2021-02-11 16:50:00|13818.6|13817.7|13818.3|13817.4|13821.2|13820|13815.7|13814.6|521
1613062500000|2021-02-11 16:55:00|13818.2|13817.3|13820.7|13819.8|13821|13820.1|13816|13815.1|557
1613062800000|2021-02-11 17:00:00|13820.6|13819.7|13819.9|13819|13821|13820.1|13818.7|13817.8|468
1613063100000|2021-02-11 17:05:00|13819.8|13818.9|13813.8|13812.9|13819.9|13819|13813.7|13812.7|449
1613063400000|2021-02-11 17:10:00|13813.9|13813|13814.7|13813.8|13815.4|13814.5|13813.3|13812.1|341
1613063700000|2021-02-11 17:15:00|13814.8|13813.9|13807.8|13806.9|13815.4|13814.5|13807.8|13806.6|542
1613064000000|2021-02-11 17:20:00|13807.7|13806.8|13807.1|13805.6|13809.7|13808.4|13806.9|13805.6|454
1613064300000|2021-02-11 17:25:00|13807|13805.5|13804.2|13803.3|13809.5|13808.6|13801|13800.1|732
1613064600000|2021-02-11 17:30:00|13804.1|13803.2|13806.9|13806|13809.6|13808.7|13803.8|13802.9|692
1613064900000|2021-02-11 17:35:00|13806.8|13805.9|13807.7|13806.8|13808.1|13807.2|13805.8|13804.9|457
1613065200000|2021-02-11 17:40:00|13807.6|13806.7|13805.8|13804.9|13808.2|13807.2|13805|13804.1|611
1613065500000|2021-02-11 17:45:00|13806.3|13805.4|13808.5|13807.6|13808.7|13807.6|13802.3|13801.4|807
1613065800000|2021-02-11 17:50:00|13808.3|13807.4|13806.3|13805.4|13808.8|13807.9|13802.5|13801.6|636
1613066100000|2021-02-11 17:55:00|13806.1|13805.2|13811.7|13810.8|13811.8|13810.9|13806.1|13805.2|728
1613066400000|2021-02-11 18:00:00|13811.8|13810.9|13810.6|13809.7|13812.1|13811.2|13806.8|13805.9|653
1613066700000|2021-02-11 18:05:00|13810.5|13809.6|13806.2|13805.3|13810.9|13809.7|13805.6|13804.6|612
1613067000000|2021-02-11 18:10:00|13806.3|13805.4|13811.9|13811|13812.1|13811.2|13805|13804.1|528
1613067300000|2021-02-11 18:15:00|13811.8|13810.9|13808.7|13807.8|13811.9|13811|13808|13807.1|463
1613067600000|2021-02-11 18:20:00|13809.2|13808.3|13814.7|13813.8|13815.2|13814.3|13808.7|13807.8|514
1613067900000|2021-02-11 18:25:00|13814.6|13813.7|13812.6|13811.7|13814.8|13813.9|13812|13811.1|299
1613068200000|2021-02-11 18:30:00|13812.2|13811.3|13812.5|13811.6|13813.4|13812.5|13810.8|13809.9|323
1613068500000|2021-02-11 18:35:00|13812.4|13811.5|13812.9|13812|13813.4|13812.5|13812.4|13811.5|264
1613068800000|2021-02-11 18:40:00|13812.6|13811.7|13809.5|13808.6|13813.6|13812.7|13809.4|13808.5|296
1613069100000|2021-02-11 18:45:00|13809.7|13808.8|13809.8|13808.9|13810.6|13809.7|13808.4|13807.4|249
1613069400000|2021-02-11 18:50:00|13809.7|13808.8|13813.8|13812.9|13814|13813.1|13809.4|13808.5|294
1613069700000|2021-02-11 18:55:00|13813.9|13813|13814.6|13813.7|13815.8|13814.9|13813.5|13812.6|328
1613070000000|2021-02-11 19:00:00|13814.5|13813.6|13809.5|13808.6|13814.7|13813.8|13809.1|13808.2|456
1613070300000|2021-02-11 19:05:00|13809.4|13808.5|13811.4|13810.5|13811.9|13811|13808.7|13807.8|322
1613070600000|2021-02-11 19:10:00|13811.5|13810.6|13808.9|13808|13811.5|13810.6|13806.2|13805.3|487
1613070900000|2021-02-11 19:15:00|13808.6|13807.7|13811.7|13810.8|13812.2|13811.3|13807.5|13806.6|282
1613071200000|2021-02-11 19:20:00|13811.8|13810.9|13813|13812.1|13813.1|13812.2|13810.3|13809.4|325
1613071500000|2021-02-11 19:25:00|13813.1|13812.2|13811.6|13810.7|13815.2|13814.3|13810.4|13809.5|250
1613071800000|2021-02-11 19:30:00|13811|13810.1|13808.9|13808|13811.2|13810.1|13808.1|13807.2|423
1613072100000|2021-02-11 19:35:00|13809|13808.1|13807.8|13806.9|13810.2|13809|13805.9|13805|590
1613072400000|2021-02-11 19:40:00|13807.9|13807|13810.7|13809.8|13810.8|13809.9|13807.6|13806.4|404
1613072700000|2021-02-11 19:45:00|13810.6|13809.7|13809.9|13809|13810.9|13810|13809.6|13808.7|260
1613073000000|2021-02-11 19:50:00|13809.8|13808.9|13805.7|13804.8|13809.9|13809|13805.5|13804.3|394
1613073300000|2021-02-11 19:55:00|13805.6|13804.7|13804.5|13803.6|13807|13806|13803.7|13802.8|437
1613073600000|2021-02-11 20:00:00|13804.6|13803.7|13806.8|13805.9|13807.8|13806.9|13804.1|13803.2|309
1613073900000|2021-02-11 20:05:00|13807.1|13806.2|13806|13805.1|13808.8|13807.6|13805.5|13804.6|330
1613074200000|2021-02-11 20:10:00|13806.1|13805.2|13812|13811.1|13812.5|13811.2|13805.2|13804|459
1613074500000|2021-02-11 20:15:00|13811.9|13811|13811.8|13810.3|13812.4|13811.2|13810|13808.8|436
1613074800000|2021-02-11 20:20:00|13811.7|13810.2|13814.6|13813.1|13814.9|13813.9|13811.6|13810.1|612
1613075100000|2021-02-11 20:25:00|13815|13813.5|13815.6|13814.7|13816.4|13815.3|13814.2|13813|490
1613075400000|2021-02-11 20:30:00|13815.5|13814.6|13813.2|13812.3|13816.4|13815.1|13812.8|13811.8|668
1613075700000|2021-02-11 20:35:00|13813.3|13812.4|13816.5|13815.6|13816.9|13816|13813.2|13812.2|525
1613076000000|2021-02-11 20:40:00|13816.4|13815.5|13818.3|13817.4|13818.5|13817.6|13816.3|13815.4|442
1613076300000|2021-02-11 20:45:00|13818.4|13817.5|13818.8|13817.9|13820.2|13819.3|13817.7|13816.8|271
1613076600000|2021-02-11 20:50:00|13818.7|13817.8|13818.6|13817.7|13818.9|13817.9|13816.1|13814.9|456
1613076900000|2021-02-11 20:55:00|13818.8|13817.9|13817|13816.1|13819.3|13818.3|13816.5|13815.4|354
1613077200000|2021-02-11 21:00:00|13816.9|13816|13815.9|13814.4|13818.1|13816.9|13815.9|13814.4|207
1613077500000|2021-02-11 21:05:00|13816|13814.5|13816.7|13815.8|13817.5|13816.6|13815.8|13814.4|150
1613077800000|2021-02-11 21:10:00|13816.6|13815.7|13817|13816.1|13817.3|13816.2|13816.4|13815.1|119
1613078100000|2021-02-11 21:15:00|13816.9|13816|13813|13811.5|13817.3|13816.2|13812.8|13811.3|153
1613078400000|2021-02-11 21:20:00|13813.1|13811.6|13812.9|13812|13813.2|13812.1|13811.9|13810.7|80
1613078700000|2021-02-11 21:25:00|13813|13812.1|13816.3|13814.8|13816.3|13814.8|13813|13812.1|213
1613079000000|2021-02-11 21:30:00|13816.4|13814.9|13815.7|13814.8|13816.7|13815.2|13815.7|13814.4|116
1613079300000|2021-02-11 21:35:00|13815.6|13814.7|13815.2|13813.7|13816|13814.7|13813.9|13812.6|132
1613079600000|2021-02-11 21:40:00|13815.3|13813.8|13815.8|13814.9|13817.5|13816.6|13814.6|13813.2|159
1613079900000|2021-02-11 21:45:00|13816.1|13814.6|13818.1|13816.6|13818.9|13817.6|13816|13814.5|155
1613080200000|2021-02-11 21:50:00|13818.2|13816.7|13816.6|13815.1|13818.2|13816.7|13815.6|13814.1|168
1613080500000|2021-02-11 21:55:00|13816.5|13815|13820.7|13811.1|13820.8|13816.3|13816.1|13810.4|250
1613080800000|2021-02-11 22:00:00|13820.6|13810.8|13821.2|13811.2|13821.5|13813.6|13816.4|13808.5|49
1613081100000|2021-02-11 22:05:00|13821|13811|13821.5|13811.5|13824.8|13814.9|13819.2|13809.2|266
1613081400000|2021-02-11 22:10:00|13821.3|13811.3|13822.1|13812.1|13824.4|13814.4|13817.6|13807.6|298
1613081700000|2021-02-11 22:15:00|13821.4|13811.4|13819.5|13809.5|13824.8|13814.8|13816.9|13808.3|197
1613082000000|2021-02-11 22:20:00|13819.6|13809.6|13816.1|13809.7|13824.5|13816|13815.8|13806.3|247
1613082300000|2021-02-11 22:25:00|13815.7|13810|13815|13809.2|13816.7|13810.6|13814.8|13808.4|125
1613082600000|2021-02-11 22:30:00|13814.9|13809.3|13819.3|13810.9|13821.7|13814|13814.6|13807.8|218
1613082900000|2021-02-11 22:35:00|13821.2|13814.3|13822.2|13812.5|13823.6|13814.4|13819|13809.8|174
1613083200000|2021-02-11 22:40:00|13821.5|13812.3|13822|13812|13823.2|13814|13820.1|13810.1|145
1613083500000|2021-02-11 22:45:00|13821|13811.5|13821.2|13812.9|13823|13814.3|13819.6|13811.3|181
1613083800000|2021-02-11 22:50:00|13820.7|13813|13819.9|13811.8|13822.4|13814|13819.7|13810.4|175
1613084100000|2021-02-11 22:55:00|13820|13811.9|13820.7|13812.5|13821.4|13814.1|13818.8|13810.9|239
1613084400000|2021-02-11 23:00:00|13820.6|13812.6|13814.4|13811.9|13822.5|13813.9|13814.2|13811.6|559
1613084700000|2021-02-11 23:05:00|13814.9|13812.1|13810.8|13809.3|13814.9|13812.3|13810.5|13808.5|280
1613085000000|2021-02-11 23:10:00|13811.6|13810.1|13810.9|13809.4|13812|13810.4|13810.7|13809.1|154
1613085300000|2021-02-11 23:15:00|13810.8|13809.3|13811.1|13809.6|13812.3|13810.6|13810.7|13809.2|157
1613085600000|2021-02-11 23:20:00|13811.7|13810.2|13809.5|13808|13812.6|13811.1|13809.4|13807.7|220
1613085900000|2021-02-11 23:25:00|13809.6|13808.1|13808.7|13807.2|13809.6|13808.1|13808.2|13806.4|211
1613086200000|2021-02-11 23:30:00|13808.8|13807.3|13807.6|13806.1|13808.8|13807.3|13807|13805.5|178
1613086500000|2021-02-11 23:35:00|13807.7|13806.2|13809.8|13808.3|13810.3|13808.8|13807.3|13805.8|184
1613086800000|2021-02-11 23:40:00|13809.7|13808.2|13811.3|13809.8|13811.4|13809.9|13809.2|13807.7|231
1613087100000|2021-02-11 23:45:00|13811.2|13809.7|13812|13810.5|13812.4|13811.1|13811|13809.5|177
1613087400000|2021-02-11 23:50:00|13811.9|13810.4|13811.1|13809.6|13812.3|13810.7|13810.7|13809.5|146
1613087700000|2021-02-11 23:55:00|13811|13809.5|13812.1|13810.6|13813.2|13811.7|13810.5|13809|207
1613088000000|2021-02-12 00:00:00|13812.2|13810.7|13810.1|13808.6|13813.1|13811.6|13810|13808.5|334
1613088300000|2021-02-12 00:05:00|13810.2|13808.7|13810.8|13809.3|13811.1|13809.6|13809|13807.5|396
1613088600000|2021-02-12 00:10:00|13810.9|13809.4|13814.2|13812.7|13815|13813.5|13809.8|13808.3|335
1613088900000|2021-02-12 00:15:00|13814.1|13812.6|13811.7|13810.2|13814.4|13813.2|13811.7|13810.2|241
1613089200000|2021-02-12 00:20:00|13811.8|13810.3|13812|13810.5|13812.7|13811.5|13811.6|13810.1|208
1613089500000|2021-02-12 00:25:00|13812.1|13810.6|13812.7|13811.2|13812.7|13811.2|13811.5|13810|195
1613089800000|2021-02-12 00:30:00|13812.6|13811.1|13812.5|13811|13813.1|13811.9|13811.7|13810.2|200
1613090100000|2021-02-12 00:35:00|13812.4|13810.9|13809.1|13807.6|13812.6|13811.1|13807.6|13806.1|229
1613090400000|2021-02-12 00:40:00|13809|13807.5|13809|13807.5|13809.5|13807.6|13807.8|13806.3|126
1613090700000|2021-02-12 00:45:00|13808.8|13807.3|13807.8|13806.3|13809.1|13807.6|13806.6|13805|307
1613091000000|2021-02-12 00:50:00|13807.9|13806.4|13808.1|13806.6|13808.9|13807.4|13805.9|13804.4|480
1613091300000|2021-02-12 00:55:00|13807.9|13806.4|13808.1|13806.6|13809.6|13808.1|13807.8|13806.3|379
1613091600000|2021-02-12 01:00:00|13808|13806.5|13810|13808.5|13810.2|13808.7|13807|13805.5|382
1613091900000|2021-02-12 01:05:00|13809.9|13808.4|13808|13806.5|13810.3|13808.8|13807.9|13806.4|265
1613092200000|2021-02-12 01:10:00|13808.1|13806.6|13807.3|13805.8|13809.5|13807.8|13806.9|13805.4|229
1613092500000|2021-02-12 01:15:00|13807.1|13805.6|13806.9|13805.4|13808.6|13806.7|13806.7|13805|172
1613092800000|2021-02-12 01:20:00|13807|13805.5|13807.1|13805.6|13807.7|13806.3|13806.5|13805.1|156
1613093100000|2021-02-12 01:25:00|13807|13805.5|13809.1|13807.6|13810.1|13808.6|13806|13804.5|294
1613093400000|2021-02-12 01:30:00|13809.2|13807.7|13808.1|13806.6|13809.2|13807.8|13806.9|13805.3|289
1613093700000|2021-02-12 01:35:00|13808.2|13806.7|13807.3|13805.8|13809|13807.5|13806.6|13805.1|260
1613094000000|2021-02-12 01:40:00|13807.4|13805.9|13807.2|13805.7|13808|13806.5|13806.2|13804.7|223
1613094300000|2021-02-12 01:45:00|13807.1|13805.6|13804.1|13802.6|13807.7|13805.8|13803.6|13802.1|235
1613094600000|2021-02-12 01:50:00|13804.2|13802.7|13803|13801.5|13804.9|13803.4|13802.8|13801.3|224
1613094900000|2021-02-12 01:55:00|13803.1|13801.6|13803.1|13801.6|13803.9|13802.4|13801.8|13800.3|293
1613095200000|2021-02-12 02:00:00|13803.2|13801.7|13801.8|13800.3|13803.2|13801.7|13800.9|13799.4|295
1613095500000|2021-02-12 02:05:00|13801.7|13800.2|13801.5|13800|13802.1|13800.6|13800.6|13799.3|234
1613095800000|2021-02-12 02:10:00|13801.2|13800.3|13797.2|13796.3|13801.7|13800.4|13794.1|13790.1|343
1613096100000|2021-02-12 02:15:00|13797.1|13796.2|13793.4|13791.9|13797.1|13796.2|13792.8|13791.3|316
1613096400000|2021-02-12 02:20:00|13793.5|13792|13795.3|13793.8|13795.7|13794.6|13793.4|13791.9|354
1613096700000|2021-02-12 02:25:00|13795.2|13793.7|13795|13793.5|13795.6|13794.1|13793.9|13792.4|324
1613097000000|2021-02-12 02:30:00|13794.3|13792.8|13792.3|13790.8|13794.7|13793.2|13792.2|13790.7|404
1613097300000|2021-02-12 02:35:00|13792.2|13790.7|13792.8|13791.3|13793.5|13792.1|13792.2|13790.7|215
1613097600000|2021-02-12 02:40:00|13793.1|13791.6|13793.1|13791.6|13794.2|13792.9|13792.9|13791.4|342
1613097900000|2021-02-12 02:45:00|13793|13791.5|13794|13792.5|13794.4|13793.1|13792.9|13791.4|320
1613098200000|2021-02-12 02:50:00|13794.1|13792.6|13789.7|13788.2|13794.2|13792.7|13788.2|13786.7|474
1613098500000|2021-02-12 02:55:00|13789.8|13788.3|13790.1|13788.6|13790.5|13788.8|13788.9|13787.5|362
1613098800000|2021-02-12 03:00:00|13789.9|13788.4|13789.2|13787.7|13790|13788.5|13787.9|13786.7|316
1613099100000|2021-02-12 03:05:00|13789.1|13787.6|13790.3|13788.8|13790.8|13789.3|13788.2|13786.5|266
1613099400000|2021-02-12 03:10:00|13790.2|13788.7|13789.3|13787.8|13791.1|13789.6|13787.9|13786.4|255
1613099700000|2021-02-12 03:15:00|13789.4|13787.9|13788.3|13786.8|13790.3|13788.8|13787.9|13786.7|203
1613100000000|2021-02-12 03:20:00|13788.4|13786.9|13788.4|13786.9|13790.5|13789|13787.4|13785.9|278
1613100300000|2021-02-12 03:25:00|13788.3|13786.8|13789.1|13787.6|13789.3|13788|13787.5|13786.4|173
1613100600000|2021-02-12 03:30:00|13788.9|13787.4|13790.3|13788.8|13790.6|13789.2|13788.9|13787.4|265
1613100900000|2021-02-12 03:35:00|13790.2|13788.7|13791.8|13790.3|13792.4|13790.9|13790.1|13788.6|250
1613101200000|2021-02-12 03:40:00|13791.9|13790.4|13791.3|13789.8|13792.5|13791|13791.1|13789.6|383
1613101500000|2021-02-12 03:45:00|13791.2|13789.7|13793.4|13791.9|13793.6|13792.1|13791.2|13789.7|310
1613101800000|2021-02-12 03:50:00|13793.5|13792|13792|13791.1|13793.5|13792.2|13792|13790.5|243
1613102100000|2021-02-12 03:55:00|13791.9|13791|13791.2|13789.7|13793.4|13791.9|13790.9|13789.6|318
1613102400000|2021-02-12 04:00:00|13791.1|13789.6|13793.1|13791.6|13793.2|13791.7|13790.8|13789.4|247
1613102700000|2021-02-12 04:05:00|13793.2|13791.7|13790.8|13789.9|13794.1|13792.6|13790.8|13789.4|254
1613103000000|2021-02-12 04:10:00|13791|13789.5|13792.1|13790.6|13793.2|13791.8|13790.9|13789.4|290
1613103300000|2021-02-12 04:15:00|13792.2|13790.7|13792.8|13791.9|13793.2|13792.1|13791.7|13790.4|270
1613103600000|2021-02-12 04:20:00|13792.9|13792|13793.2|13791.7|13793.6|13792.4|13792.3|13790.8|235
1613103900000|2021-02-12 04:25:00|13793.3|13791.8|13792.1|13790.6|13793.3|13792|13792|13790.5|187
1613104200000|2021-02-12 04:30:00|13792|13790.5|13793.3|13791.8|13794.3|13792.8|13792|13790.5|267
1613104500000|2021-02-12 04:35:00|13793.2|13791.7|13793.9|13792.4|13794.2|13792.9|13793|13791.5|301
1613104800000|2021-02-12 04:40:00|13793.8|13792.3|13792.6|13791.1|13793.8|13792.3|13792.1|13790.6|280
1613105100000|2021-02-12 04:45:00|13792.5|13791|13793.3|13791.8|13793.7|13792.4|13792.1|13790.6|258
1613105400000|2021-02-12 04:50:00|13793.2|13791.7|13792.6|13791.1|13793.3|13792|13791.8|13790.5|205
1613105700000|2021-02-12 04:55:00|13792.3|13790.8|13792.8|13791.3|13793|13791.5|13791.3|13789.8|268
1613106000000|2021-02-12 05:00:00|13792.7|13791.2|13792.9|13791.4|13793.6|13792.1|13792.1|13790.6|225
1613106300000|2021-02-12 05:05:00|13792.8|13791.9|13792.7|13791.2|13793.4|13792|13792.6|13791.1|134
1613106600000|2021-02-12 05:10:00|13792.8|13791.3|13796.2|13794.7|13796.4|13794.9|13792.2|13790.7|199
1613106900000|2021-02-12 05:15:00|13796.3|13794.8|13798.2|13796.7|13798.4|13797.3|13795.9|13794.7|205
1613107200000|2021-02-12 05:20:00|13797.9|13797|13797.1|13795.6|13799.8|13798.3|13796.7|13795.2|318
1613107500000|2021-02-12 05:25:00|13797.2|13795.7|13798.3|13796.8|13798.8|13797.3|13796.7|13795.5|222
1613107800000|2021-02-12 05:30:00|13798.2|13796.7|13799.5|13798|13800.4|13798.9|13798.1|13796.6|257
1613108100000|2021-02-12 05:35:00|13799.6|13798.1|13799.2|13797.7|13800.9|13799.5|13799|13797.5|161
1613108400000|2021-02-12 05:40:00|13799.1|13797.6|13800|13798.5|13800.5|13799|13798.8|13797.6|201
1613108700000|2021-02-12 05:45:00|13799.9|13798.4|13799|13798.1|13800.3|13798.8|13798.8|13797.6|230
1613109000000|2021-02-12 05:50:00|13798.9|13798|13798.7|13797.2|13799.9|13798.7|13797.9|13796.5|305
1613109300000|2021-02-12 05:55:00|13798.8|13797.3|13801.5|13800|13802.3|13800.8|13797|13795.8|535
1613109600000|2021-02-12 06:00:00|13801.7|13800.2|13798.6|13797.7|13801.7|13800.2|13798.6|13797.4|307
1613109900000|2021-02-12 06:05:00|13798.9|13797.4|13798.9|13797.4|13799.4|13797.9|13798|13796.8|242
1613110200000|2021-02-12 06:10:00|13798.8|13797.3|13798|13796.5|13799.1|13798|13796.9|13795.6|352
1613110500000|2021-02-12 06:15:00|13797.9|13796.4|13798.6|13797.1|13799.2|13797.8|13797.2|13795.8|249
1613110800000|2021-02-12 06:20:00|13798.3|13797.4|13798.1|13796.6|13798.8|13797.5|13797.7|13796.3|217
1613111100000|2021-02-12 06:25:00|13798.2|13796.7|13796|13794.5|13798.5|13797|13795.1|13793.6|314
1613111400000|2021-02-12 06:30:00|13796.1|13794.6|13799.8|13798.9|13800.2|13799|13795|13793.5|165
1613111700000|2021-02-12 06:35:00|13799.7|13798.8|13798.4|13796.9|13800.2|13798.8|13797.5|13796|146
1613112000000|2021-02-12 06:40:00|13798.3|13796.8|13797.6|13796.1|13798.5|13797.2|13795.8|13794.7|212
1613112300000|2021-02-12 06:45:00|13797.7|13796.2|13798.2|13796.7|13798.3|13796.8|13796|13795.1|230
1613112600000|2021-02-12 06:50:00|13798.1|13796.6|13794.1|13792.6|13798.3|13796.9|13793.9|13792.4|261
1613112900000|2021-02-12 06:55:00|13794.2|13792.7|13802.7|13798.1|13803.5|13800.5|13794.2|13792.7|282
1613113200000|2021-02-12 07:00:00|13802.5|13798.3|13795.3|13793.8|13802.9|13800.2|13794.3|13792.8|451
1613113500000|2021-02-12 07:05:00|13795.4|13793.9|13796.5|13795|13798.5|13797.1|13795.3|13793.8|445
1613113800000|2021-02-12 07:10:00|13796.4|13794.9|13797.3|13796.4|13797.6|13796.4|13793.9|13792.4|373
1613114100000|2021-02-12 07:15:00|13797.2|13796.3|13798.4|13797.5|13799.2|13798|13796.4|13795.3|287
1613114400000|2021-02-12 07:20:00|13798.3|13797.4|13801.5|13800|13802.2|13800.7|13798.1|13796.9|335
1613114700000|2021-02-12 07:25:00|13801.6|13800.1|13801.4|13799.9|13802.4|13801|13800.8|13799.3|307
1613115000000|2021-02-12 07:30:00|13801.3|13799.8|13797.8|13796.9|13801.4|13800.2|13797.8|13796.6|400
1613115300000|2021-02-12 07:35:00|13797.7|13796.8|13801.8|13800.3|13801.9|13800.8|13797.3|13796.1|475
1613115600000|2021-02-12 07:40:00|13801.5|13800|13798.9|13797.4|13801.6|13800.3|13798.1|13796.9|368
1613115900000|2021-02-12 07:45:00|13798.8|13797.3|13791.2|13789.7|13799|13797.5|13791.2|13789.7|430
1613116200000|2021-02-12 07:50:00|13791.3|13789.8|13787.4|13786.5|13791.4|13789.9|13785.8|13784.7|533
1613116500000|2021-02-12 07:55:00|13787.5|13786.6|13793.2|13792.3|13794.2|13793.1|13786.9|13786|629
1613116800000|2021-02-12 08:00:00|13793.5|13792.6|13791.3|13789.8|13795.6|13794.4|13788.8|13787.6|646
1613117100000|2021-02-12 08:05:00|13791.4|13789.9|13806.6|13805.1|13808|13806.5|13791.1|13789.6|768
1613117400000|2021-02-12 08:10:00|13806.7|13805.2|13798.3|13796.8|13806.7|13805.2|13795.3|13794.4|743
1613117700000|2021-02-12 08:15:00|13798.2|13796.7|13798.1|13797.2|13801.3|13800.2|13795.9|13794.5|652
1613118000000|2021-02-12 08:20:00|13798|13797.1|13795.2|13793.7|13799.9|13798.7|13791.7|13790.5|669
1613118300000|2021-02-12 08:25:00|13795.3|13793.8|13793.1|13791.6|13797.2|13796|13792|13790.8|659
1613118600000|2021-02-12 08:30:00|13793|13791.5|13796.1|13794.6|13798.3|13797.4|13791.7|13790.4|640
1613118900000|2021-02-12 08:35:00|13796.2|13794.7|13793.3|13792.4|13798.9|13798|13793|13792.1|572
1613119200000|2021-02-12 08:40:00|13793.4|13792.5|13789.1|13788.2|13795|13793.7|13787.9|13787|595
1613119500000|2021-02-12 08:45:00|13789|13787.5|13784.2|13782.7|13789|13787.8|13780.9|13779.9|605
1613119800000|2021-02-12 08:50:00|13784|13782.5|13781.7|13780.2|13784.1|13783|13778.9|13778|585
1613120100000|2021-02-12 08:55:00|13781.6|13780.1|13779|13778.1|13786.5|13785.5|13778.8|13777.8|746
1613120400000|2021-02-12 09:00:00|13778.9|13778|13782.4|13780.9|13782.5|13781.5|13776.2|13775.3|731
1613120700000|2021-02-12 09:05:00|13782.3|13780.8|13782.9|13782|13785.3|13784.3|13779.5|13778|627
1613121000000|2021-02-12 09:10:00|13783.1|13781.6|13780.4|13779.5|13784.3|13783|13776.9|13775.7|511
1613121300000|2021-02-12 09:15:00|13780.5|13779.6|13782|13781.1|13782.4|13781.5|13776.6|13775.5|561
1613121600000|2021-02-12 09:20:00|13782.1|13781.2|13787|13785.5|13787.4|13786.2|13782|13780.8|553
1613121900000|2021-02-12 09:25:00|13787.1|13785.6|13790.1|13788.6|13790.3|13789|13784.8|13783.6|526
1613122200000|2021-02-12 09:30:00|13790.3|13788.8|13784.7|13783.8|13791.1|13789.8|13784.5|13783.6|552
1613122500000|2021-02-12 09:35:00|13784.8|13783.9|13784.7|13783.8|13788.3|13787.2|13784.7|13783.6|386
1613122800000|2021-02-12 09:40:00|13784.8|13783.9|13783|13781.5|13784.8|13783.9|13780.6|13779.4|350
1613123100000|2021-02-12 09:45:00|13781.8|13780.9|13786.8|13785.9|13788.8|13787.6|13781.8|13780.6|522
1613123400000|2021-02-12 09:50:00|13786.7|13785.8|13785.7|13784.2|13786.8|13785.9|13781.7|13780.8|383
1613123700000|2021-02-12 09:55:00|13785.6|13784.1|13789.2|13787.7|13789.4|13788.2|13783.8|13782.7|503
1613124000000|2021-02-12 10:00:00|13788.9|13788|13787|13786.1|13790.1|13789.2|13786.3|13785.3|446
1613124300000|2021-02-12 10:05:00|13786.9|13786|13784.8|13783.9|13786.9|13786|13783.6|13782.6|383
1613124600000|2021-02-12 10:10:00|13784.9|13784|13789.1|13788.2|13789.1|13788.2|13784.7|13783.4|325
1613124900000|2021-02-12 10:15:00|13789|13788.1|13790.8|13789.9|13791.9|13790.8|13788.2|13786.7|396
1613125200000|2021-02-12 10:20:00|13791.3|13789.8|13792.2|13791.3|13794.1|13793.2|13789.2|13788|404
1613125500000|2021-02-12 10:25:00|13792.1|13791.2|13793.5|13792.6|13795|13793.9|13789.9|13788.6|517
1613125800000|2021-02-12 10:30:00|13793.4|13792.5|13799.5|13798|13799.6|13798.4|13792.8|13791.9|505
1613126100000|2021-02-12 10:35:00|13799.4|13797.9|13797.8|13796.9|13800.9|13799.7|13797.6|13796.6|405
1613126400000|2021-02-12 10:40:00|13797.9|13797|13791.5|13790|13798|13797.1|13791|13789.9|440
1613126700000|2021-02-12 10:45:00|13791.6|13790.1|13790.3|13788.8|13792.8|13791.5|13789.9|13788.7|300
1613127000000|2021-02-12 10:50:00|13790|13789.1|13788.9|13788|13791.1|13790|13787.6|13786.6|394
1613127300000|2021-02-12 10:55:00|13789|13788.1|13791.8|13790.3|13794.2|13793.3|13788.6|13787.5|352
1613127600000|2021-02-12 11:00:00|13791.6|13790.1|13789.2|13787.7|13791.6|13790.1|13787.7|13786.5|365
1613127900000|2021-02-12 11:05:00|13788.9|13788|13786.9|13786|13788.9|13788|13786.5|13785.6|430
1613128200000|2021-02-12 11:10:00|13787|13786.1|13788.9|13788|13789.4|13788.3|13786.7|13785.6|267
1613128500000|2021-02-12 11:15:00|13789|13788.1|13786.5|13785.6|13789.4|13788.1|13786.5|13785.4|300
1613128800000|2021-02-12 11:20:00|13785.9|13785|13780.8|13779.9|13785.9|13785|13780.3|13779.4|496
1613129100000|2021-02-12 11:25:00|13780.7|13779.8|13781.1|13780.2|13783.2|13782.2|13780.4|13779.4|434
1613129400000|2021-02-12 11:30:00|13780.9|13780|13785.1|13784.2|13788.2|13787|13780.9|13780|510
1613129700000|2021-02-12 11:35:00|13785|13784.1|13787.4|13785.9|13788|13786.6|13784.9|13783.7|304
1613130000000|2021-02-12 11:40:00|13787.5|13786|13784.4|13782.9|13788.2|13787|13783.7|13782.6|278
1613130300000|2021-02-12 11:45:00|13784.5|13783|13785|13784.1|13786.2|13784.9|13783.7|13782.5|382
1613130600000|2021-02-12 11:50:00|13784.9|13784|13787.9|13787|13788.1|13787.1|13782.7|13781.7|465
1613130900000|2021-02-12 11:55:00|13788.4|13786.9|13782.7|13781.8|13788.5|13787|13782.6|13781.5|338
1613131200000|2021-02-12 12:00:00|13782.8|13781.9|13788|13787.1|13788|13787.1|13781.2|13780.3|391
1613131500000|2021-02-12 12:05:00|13787.9|13787|13788|13787.1|13789.3|13788.2|13787.2|13786.1|344
1613131800000|2021-02-12 12:10:00|13788.1|13787.2|13789|13788.1|13789.6|13788.5|13784.1|13783.2|318
1613132100000|2021-02-12 12:15:00|13789.1|13788.2|13785.9|13785|13790.1|13789.2|13785.8|13784.9|463
1613132400000|2021-02-12 12:20:00|13786|13785.1|13792.2|13791.3|13792.4|13791.4|13784.6|13783.7|496
1613132700000|2021-02-12 12:25:00|13792.1|13791.2|13799|13798.1|13799.7|13798.7|13791.5|13790.5|479
1613133000000|2021-02-12 12:30:00|13799.2|13798.3|13801.6|13800.7|13803.1|13801.7|13797.4|13796.4|465
1613133300000|2021-02-12 12:35:00|13801.9|13800.4|13805.7|13804.8|13810.2|13808.9|13799.5|13798.6|640
1613133600000|2021-02-12 12:40:00|13805.6|13804.7|13809|13808.1|13810.1|13809.2|13805.5|13804.6|462
1613133900000|2021-02-12 12:45:00|13809.2|13808.3|13806.6|13805.7|13810.5|13809.6|13805.8|13804.9|586
1613134200000|2021-02-12 12:50:00|13806.5|13805.6|13807.5|13806.6|13809.1|13808.2|13805.1|13804.2|477
1613134500000|2021-02-12 12:55:00|13808.1|13806.8|13805.4|13804.5|13811.3|13810.1|13804.7|13803.4|445
1613134800000|2021-02-12 13:00:00|13805.5|13804.6|13805.6|13804.7|13806.9|13806|13804.4|13803.4|355
1613135100000|2021-02-12 13:05:00|13805.5|13804.6|13804.5|13803.6|13806.7|13805.7|13803.9|13802.7|446
1613135400000|2021-02-12 13:10:00|13804.4|13803.5|13798.5|13797.6|13805|13804.1|13798.4|13797.5|459
1613135700000|2021-02-12 13:15:00|13798.4|13797.5|13797.6|13796.7|13801.1|13800.2|13796.4|13795.5|685
1613136000000|2021-02-12 13:20:00|13797.5|13796.6|13799.1|13798.2|13800|13799.1|13795.8|13794.7|683
1613136300000|2021-02-12 13:25:00|13799|13798.1|13797.3|13796.4|13802.8|13801.6|13796.7|13795.8|612
1613136600000|2021-02-12 13:30:00|13797|13796.1|13796.4|13795.5|13798.6|13797.4|13794.5|13793.6|584
1613136900000|2021-02-12 13:35:00|13796.5|13795.6|13789.7|13788.8|13796.5|13795.6|13788.1|13787|690
1613137200000|2021-02-12 13:40:00|13789.8|13788.9|13794.2|13793.3|13794.3|13793.4|13789.8|13788.9|484
1613137500000|2021-02-12 13:45:00|13794.3|13793.4|13788.9|13788|13795.5|13794.6|13788.9|13787.9|537
1613137800000|2021-02-12 13:50:00|13789|13788.1|13796.9|13796|13797|13796.1|13788.9|13788|511
1613138100000|2021-02-12 13:55:00|13797|13796.1|13800.4|13799.5|13801.9|13801|13795.2|13794.3|486
1613138400000|2021-02-12 14:00:00|13800.5|13799.6|13798|13796.5|13803.1|13802|13796.9|13796|621
1613138700000|2021-02-12 14:05:00|13798.1|13796.6|13803.6|13802.7|13806.8|13805.9|13797.9|13796.4|556
1613139000000|2021-02-12 14:10:00|13803.5|13802.6|13805.4|13804.5|13805.9|13805|13800.5|13799.6|522
1613139300000|2021-02-12 14:15:00|13805|13804.1|13796.9|13796|13806.7|13805.8|13795.5|13794.6|623
1613139600000|2021-02-12 14:20:00|13796.7|13795.8|13797.8|13796.9|13799.3|13798.1|13795.8|13794.8|413
1613139900000|2021-02-12 14:25:00|13797.9|13797|13803.9|13803|13805.3|13804|13797.8|13796.9|472
1613140200000|2021-02-12 14:30:00|13803.8|13802.9|13800.8|13799.9|13805.4|13804.2|13800.8|13799.9|673
1613140500000|2021-02-12 14:35:00|13800.9|13800|13808.8|13807.9|13810|13809.1|13799.7|13798.8|649
1613140800000|2021-02-12 14:40:00|13808.9|13808|13823.9|13823|13825.8|13824.9|13808.8|13807.9|599
1613141100000|2021-02-12 14:45:00|13824|13823.1|13826.1|13825.2|13828.8|13827.9|13822.2|13821.3|654
1613141400000|2021-02-12 14:50:00|13826|13825.1|13822.4|13821.5|13830.1|13829.2|13822.1|13821.2|755
1613141700000|2021-02-12 14:55:00|13823|13822.1|13821.4|13819.9|13823.6|13822.7|13817.5|13816.6|664
1613142000000|2021-02-12 15:00:00|13821.3|13819.8|13822.1|13821.2|13825.5|13824.3|13820.3|13819.1|1010
1613142300000|2021-02-12 15:05:00|13822.2|13821.3|13822.5|13821.6|13829.8|13828.6|13821.8|13820.8|806
1613142600000|2021-02-12 15:10:00|13822.4|13821.5|13822.8|13821.9|13824.7|13823.7|13821.2|13820.3|697
1613142900000|2021-02-12 15:15:00|13822.7|13821.8|13819.5|13818.6|13824.8|13823.7|13818.7|13817.8|731
1613143200000|2021-02-12 15:20:00|13819.7|13818.8|13819.5|13818.6|13820.7|13819.6|13817.5|13816.5|559
1613143500000|2021-02-12 15:25:00|13819.6|13818.7|13829.9|13829|13830.7|13829.5|13819.4|13818.5|675
1613143800000|2021-02-12 15:30:00|13830|13829.1|13826.8|13825.9|13830.9|13830|13825.4|13824.5|696
1613144100000|2021-02-12 15:35:00|13826.7|13825.8|13840.7|13839.8|13841|13839.8|13826.7|13825.8|891
1613144400000|2021-02-12 15:40:00|13841.2|13840.3|13837.7|13836.8|13842.5|13841.2|13836.3|13835.4|737
1613144700000|2021-02-12 15:45:00|13837.8|13836.9|13840.3|13839.4|13841.3|13840.1|13836.8|13835.4|516
1613145000000|2021-02-12 15:50:00|13840.2|13839.3|13848.7|13847.8|13850.3|13849.1|13837.6|13836.6|877
1613145300000|2021-02-12 15:55:00|13848.1|13847.2|13848.7|13847.8|13850.3|13849.4|13846|13844.8|991
1613145600000|2021-02-12 16:00:00|13848.9|13848|13848|13847.1|13849.9|13848.8|13845.6|13844.4|860
1613145900000|2021-02-12 16:05:00|13848.1|13847.2|13846.8|13845.9|13849|13848.1|13845.3|13844.4|582
1613146200000|2021-02-12 16:10:00|13846.9|13846|13847.3|13846.4|13853.4|13852.3|13846.8|13845.9|710
1613146500000|2021-02-12 16:15:00|13847.2|13846.3|13848.4|13846.9|13851.1|13850.2|13847.2|13846.3|636
1613146800000|2021-02-12 16:20:00|13848.5|13847|13844.5|13843.6|13848.5|13847|13844.3|13843.4|405
1613147100000|2021-02-12 16:25:00|13844.6|13843.7|13845.4|13844.5|13846.2|13845.3|13844.3|13843.4|397
1613147400000|2021-02-12 16:30:00|13845.5|13844.6|13850.5|13849.6|13851.2|13850.1|13845.4|13844.5|445
1613147700000|2021-02-12 16:35:00|13850.4|13849.5|13848.5|13847.6|13851.3|13850.1|13847.2|13846.2|495
1613148000000|2021-02-12 16:40:00|13848.1|13847.2|13849.7|13848.8|13850.1|13848.9|13847.5|13846.3|347
1613148300000|2021-02-12 16:45:00|13849.6|13848.7|13854.6|13853.1|13855.4|13854.4|13849.4|13848.1|539
1613148600000|2021-02-12 16:50:00|13854.5|13853|13854.8|13853.9|13855.8|13854.9|13850.6|13849.4|670
1613148900000|2021-02-12 16:55:00|13854.7|13853.8|13854.6|13853.7|13856.5|13855.3|13854.4|13853.3|442
1613149200000|2021-02-12 17:00:00|13854.5|13853.6|13855.9|13855|13857.8|13856.9|13854.1|13852.9|443
1613149500000|2021-02-12 17:05:00|13856|13855.1|13856.5|13855.6|13856.7|13855.8|13855.3|13854.2|334
1613149800000|2021-02-12 17:10:00|13856.6|13855.7|13857.2|13856.3|13859.7|13858.6|13856.4|13855.3|390
1613150100000|2021-02-12 17:15:00|13857.3|13856.4|13858.4|13857.5|13859.4|13858.4|13856.1|13855.2|519
1613150400000|2021-02-12 17:20:00|13858.5|13857.6|13860.7|13859.8|13862|13860.8|13858.4|13857.1|402
1613150700000|2021-02-12 17:25:00|13860.5|13859.6|13860.4|13859.5|13861.7|13860.7|13860.2|13859|354
1613151000000|2021-02-12 17:30:00|13860.7|13859.2|13859.2|13858.3|13861|13860|13858.5|13857.6|303
1613151300000|2021-02-12 17:35:00|13859.3|13858.4|13858.3|13857.4|13860.7|13859.7|13858|13857|304
1613151600000|2021-02-12 17:40:00|13858.2|13857.3|13857.1|13855.6|13859.1|13858.2|13856.6|13855.6|416
1613151900000|2021-02-12 17:45:00|13857.3|13855.8|13858.4|13857.5|13858.9|13857.7|13857.1|13855.8|357
1613152200000|2021-02-12 17:50:00|13858.5|13857.6|13857|13856.1|13860.5|13859.6|13856.8|13855.9|248
1613152500000|2021-02-12 17:55:00|13856.9|13856|13859.4|13858.5|13860.2|13859.2|13856.9|13856|372
1613152800000|2021-02-12 18:00:00|13859.3|13858.4|13859.4|13858.5|13860.1|13859|13857|13856|435
1613153100000|2021-02-12 18:05:00|13859.3|13858.4|13859.2|13857.7|13861|13859.7|13858.8|13857.5|341
1613153400000|2021-02-12 18:10:00|13859.3|13857.8|13858.5|13857.6|13860.2|13859.3|13858|13857.1|357
1613153700000|2021-02-12 18:15:00|13858.4|13857.5|13857.4|13856.5|13859.5|13858.4|13855.5|13854.6|374
1613154000000|2021-02-12 18:20:00|13857.6|13856.7|13855|13854.1|13857.6|13856.7|13854|13852.9|434
1613154300000|2021-02-12 18:25:00|13855.1|13854.2|13855.3|13854.4|13857.2|13856|13854.5|13853.5|269
1613154600000|2021-02-12 18:30:00|13855.4|13854.5|13854.6|13853.7|13856|13854.8|13853|13851.6|284
1613154900000|2021-02-12 18:35:00|13854.7|13853.8|13854.2|13853.3|13855|13854|13853.2|13852.3|253
1613155200000|2021-02-12 18:40:00|13854.3|13853.4|13856.4|13855.5|13856.8|13855.9|13854.2|13853.3|320
1613155500000|2021-02-12 18:45:00|13856.5|13855.6|13859.8|13858.9|13860.8|13859.9|13856|13855.1|493
1613155800000|2021-02-12 18:50:00|13859.7|13858.8|13858.3|13857.4|13860.8|13859.9|13858|13857.1|253
1613156100000|2021-02-12 18:55:00|13858.6|13857.7|13860.9|13860|13861.1|13860.2|13857.7|13856.7|498
1613156400000|2021-02-12 19:00:00|13861.1|13860.2|13862.9|13862|13863|13862.1|13860.7|13859.8|560
1613156700000|2021-02-12 19:05:00|13862.8|13861.9|13860.8|13859.9|13863.2|13862|13860.6|13859.7|269
1613157000000|2021-02-12 19:10:00|13860.7|13859.8|13858.4|13857.5|13861.2|13860.3|13858.2|13857.3|219
1613157300000|2021-02-12 19:15:00|13858.5|13857.6|13856.4|13855.5|13859.4|13858.5|13856.2|13855.3|281
1613157600000|2021-02-12 19:20:00|13856.5|13855.6|13856.5|13855.6|13856.7|13855.8|13856.1|13855.2|162
1613157900000|2021-02-12 19:25:00|13856.4|13855.5|13855.5|13854.6|13856.5|13855.6|13855.4|13854.3|212
1613158200000|2021-02-12 19:30:00|13855.6|13854.7|13853.5|13852.6|13856.6|13855.7|13853.5|13852.6|206
1613158500000|2021-02-12 19:35:00|13853.6|13852.7|13850.6|13849.7|13853.7|13852.8|13850.5|13849.4|260
1613158800000|2021-02-12 19:40:00|13850.7|13849.8|13849.6|13848.7|13850.8|13849.9|13849.6|13848.7|140
1613159100000|2021-02-12 19:45:00|13850.1|13849.2|13852.4|13851.5|13853.2|13852.3|13850.1|13849.2|242
1613159400000|2021-02-12 19:50:00|13852.3|13851.4|13851.2|13850.3|13852.7|13851.8|13849.7|13848.7|253
1613159700000|2021-02-12 19:55:00|13851.1|13850.2|13849.6|13848.7|13852.5|13851.4|13848.8|13847.9|409
1613160000000|2021-02-12 20:00:00|13849.7|13848.8|13850.6|13849.7|13851.5|13850.5|13849.6|13848.6|273
1613160300000|2021-02-12 20:05:00|13850.5|13849.6|13849.7|13848.2|13851.1|13850.2|13848.5|13847.4|264
1613160600000|2021-02-12 20:10:00|13849.6|13848.1|13847.4|13846.5|13849.7|13848.5|13846.2|13845.2|280
1613160900000|2021-02-12 20:15:00|13847.5|13846.6|13847.6|13846.7|13848.6|13847.7|13847.1|13846.1|195
1613161200000|2021-02-12 20:20:00|13847.5|13846.6|13849.4|13848.5|13850.1|13848.9|13847.2|13846.1|198
1613161500000|2021-02-12 20:25:00|13849.3|13848.4|13848.9|13847.4|13849.7|13848.5|13847.1|13846.1|226
1613161800000|2021-02-12 20:30:00|13848.7|13847.2|13849.5|13848.6|13850.6|13849.7|13848.4|13847.2|189
1613162100000|2021-02-12 20:35:00|13849.4|13848.5|13850.5|13849.6|13851.2|13849.9|13849.4|13848.2|193
1613162400000|2021-02-12 20:40:00|13850.4|13849.5|13850.4|13849.5|13852.5|13851.6|13850.1|13849|200
1613162700000|2021-02-12 20:45:00|13850.3|13849.4|13851.4|13850.5|13851.6|13850.5|13849.6|13848.7|237
1613163000000|2021-02-12 20:50:00|13851.3|13850.4|13852.1|13851.2|13853.2|13851.8|13850.8|13849.6|195
1613163300000|2021-02-12 20:55:00|13852|13851.1|13852.2|13850.7|13853.1|13851.8|13851.1|13850|376
1613163600000|2021-02-12 21:00:00|13852.1|13850.6|13851.9|13850.4|13852.3|13850.8|13850.5|13849.2|113
1613163900000|2021-02-12 21:05:00|13851.8|13850.3|13852.2|13850.7|13852.4|13850.9|13851.5|13850.2|157
1613164200000|2021-02-12 21:10:00|13852.3|13850.8|13856|13854.5|13856.2|13854.8|13852.1|13850.6|243
1613164500000|2021-02-12 21:15:00|13855.9|13854.4|13854.7|13853.2|13857|13855.6|13854.6|13853.1|157
1613164800000|2021-02-12 21:20:00|13854.6|13853.1|13852.7|13851.8|13854.7|13853.2|13851.8|13850.6|539
1613165100000|2021-02-12 21:25:00|13852.4|13851.5|13852.7|13851.2|13853|13852|13851.9|13850.4|89
1613165400000|2021-02-12 21:30:00|13852.8|13851.3|13853|13852.1|13854.1|13852.6|13851.6|13850.1|133
1613165700000|2021-02-12 21:35:00|13853.1|13852.2|13854.8|13853.3|13855.8|13854.3|13852.7|13851.2|203
1613166000000|2021-02-12 21:40:00|13854.7|13853.2|13853.9|13852.4|13855.6|13854.1|13853.6|13852.1|151
1613166300000|2021-02-12 21:45:00|13853.8|13852.3|13852|13850.5|13855.1|13853.6|13851.9|13850.4|278
1613166600000|2021-02-12 21:50:00|13852.1|13850.6|13854|13852.5|13855.1|13853.6|13852.1|13850.6|185
1613166900000|2021-02-12 21:55:00|13853.7|13852.2|13855.3|13853.8|13859.3|13854.2|13851.8|13849|262
1613336400000|2021-02-14 21:00:00|13862.5|13842.5|13862.5|13842.5|13868.2|13848.2|13861.4|13842.5|5
1613336700000|2021-02-14 21:05:00|13861.3|13843.6|13861.3|13843.6|13861.3|13843.6|13861.3|13843.6|1
1613337000000|2021-02-14 21:10:00|13861.4|13843.7|13862.6|13844.5|13868.3|13848.3|13861.4|13842.5|29
1613337300000|2021-02-14 21:15:00|13862.8|13844.4|13862.4|13844.7|13863.4|13844.7|13862.4|13844.2|10
1613337600000|2021-02-14 21:20:00|13868.3|13848.3|13868.3|13848.3|13868.3|13848.3|13868.3|13848.3|1
1613337900000|2021-02-14 21:25:00|13862.4|13844.7|13862.4|13844.7|13862.5|13844.7|13862.4|13844.5|3
1613338200000|2021-02-14 21:30:00|13868.3|13848.3|13860.4|13842.9|13868.3|13848.3|13859.8|13842.2|21
1613338500000|2021-02-14 21:35:00|13860.7|13843.6|13862.5|13844.5|13862.5|13844.5|13860.7|13841.7|6
1613338800000|2021-02-14 21:40:00|13862.8|13844.4|13862.5|13844.5|13864.5|13844.5|13862.5|13844.2|19
1613339100000|2021-02-14 21:45:00|13868.3|13848.3|13868.3|13848.3|13868.3|13848.3|13868.3|13848.3|1
1613339400000|2021-02-14 21:50:00|13862.5|13844.5|13862.5|13844.5|13868.3|13848.3|13862.4|13842.4|23
1613339700000|2021-02-14 21:55:00|13861.6|13841.6|13862.5|13844.5|13863.1|13844.5|13861.4|13841.4|17
1613340000000|2021-02-14 22:00:00|13861.4|13843.4|13859.6|13844.5|13862.5|13845.5|13857.1|13841.4|45
1613340300000|2021-02-14 22:05:00|13859.7|13844.6|13859.7|13849.7|13865|13850.6|13857.2|13841.3|110
1613340600000|2021-02-14 22:10:00|13859.1|13849.1|13858.5|13848.5|13862.4|13852.4|13856.1|13846.1|157
1613340900000|2021-02-14 22:15:00|13857.3|13847.3|13858.7|13848.7|13860.6|13850.6|13856|13846|182
1613341200000|2021-02-14 22:20:00|13858.6|13848.6|13860.2|13850.2|13860.9|13850.9|13857.4|13847.4|184
1613341500000|2021-02-14 22:25:00|13859.9|13849.9|13859.6|13849.6|13860.6|13852.1|13858.5|13848.5|111
1613341800000|2021-02-14 22:30:00|13858.5|13848.5|13859.9|13851.7|13861.8|13852.5|13858.5|13848.5|185
1613342100000|2021-02-14 22:35:00|13859.7|13851.5|13861.1|13851.6|13862.9|13853.1|13858.8|13848.8|153
1613342400000|2021-02-14 22:40:00|13861.4|13851.5|13859|13851|13863|13853|13858.7|13849.9|189
1613342700000|2021-02-14 22:45:00|13858.1|13851.4|13864.6|13854.6|13867.4|13857.4|13858|13851.1|1322
1613343000000|2021-02-14 22:50:00|13864.1|13854.1|13864.4|13854.4|13868.2|13858.2|13863.8|13853.8|1423
1613343300000|2021-02-14 22:55:00|13863.9|13853.9|13865.2|13855.2|13866.4|13856.4|13859.5|13849.5|1287
1613343600000|2021-02-14 23:00:00|13864.8|13854.8|13863.8|13856.6|13868.9|13861.6|13862.8|13853.8|963
1613343900000|2021-02-14 23:05:00|13864.9|13856.9|13863.2|13857.9|13865.8|13859|13861.5|13854.7|1269
1613344200000|2021-02-14 23:10:00|13863.3|13857.8|13864.1|13860|13865.7|13860.1|13861.3|13855.3|1087
1613344500000|2021-02-14 23:15:00|13864.2|13860.1|13863.8|13861|13866.7|13862.6|13863.1|13857.6|1221
1613344800000|2021-02-14 23:20:00|13863.7|13860.2|13865.3|13861.7|13866.5|13863.2|13863|13859.3|1201
1613345100000|2021-02-14 23:25:00|13865.4|13861.3|13870.6|13867.4|13873.2|13869.9|13865.4|13861.3|1208
1613345400000|2021-02-14 23:30:00|13870.3|13867.6|13870.9|13867.5|13872.5|13870.3|13868.7|13865.4|927
1613345700000|2021-02-14 23:35:00|13871|13867.2|13870.9|13867.6|13871.9|13868.6|13869.5|13865.8|785
1613346000000|2021-02-14 23:40:00|13871|13867.8|13870.5|13868.3|13872.2|13868.8|13869.7|13865.9|687
1613346300000|2021-02-14 23:45:00|13870.4|13868.2|13871.4|13869.1|13871.9|13870|13870|13868.2|230
1613346600000|2021-02-14 23:50:00|13871.5|13869|13870.6|13868.4|13871.7|13869.7|13870.1|13868.3|294
1613346900000|2021-02-14 23:55:00|13870.5|13868.6|13870|13868.5|13871.6|13869.9|13869.7|13867.8|282
1613347200000|2021-02-15 00:00:00|13870.3|13868.8|13869.2|13867.7|13870.5|13869|13868.6|13867.2|444
1613347500000|2021-02-15 00:05:00|13869|13867.5|13867.1|13865.6|13869.6|13868.1|13866.9|13865.4|368
1613347800000|2021-02-15 00:10:00|13867.2|13865.7|13867.1|13865.6|13867.8|13866.3|13866.6|13865.1|227
1613348100000|2021-02-15 00:15:00|13867|13865.5|13869.5|13868|13870.2|13868.7|13867|13865.5|413
1613348400000|2021-02-15 00:20:00|13869.4|13867.9|13874.7|13873.2|13874.9|13873.4|13869|13867.4|529
1613348700000|2021-02-15 00:25:00|13874.6|13873.1|13875.3|13873.8|13876.1|13874.6|13874.3|13872.2|560
1613349000000|2021-02-15 00:30:00|13875.4|13873.9|13877.3|13875.8|13877.4|13876.1|13875.1|13873.2|469
1613349300000|2021-02-15 00:35:00|13877.2|13875.7|13879|13877.5|13879.4|13877.9|13876.9|13875.5|415
1613349600000|2021-02-15 00:40:00|13879.2|13877.7|13878.3|13876.8|13879.2|13877.7|13877.7|13876.4|378
1613349900000|2021-02-15 00:45:00|13878.2|13876.7|13876.3|13874.8|13878.8|13877.1|13876.1|13874.6|378
1613350200000|2021-02-15 00:50:00|13876.2|13874.7|13876|13874.5|13877.1|13875.9|13875.1|13873.6|205
1613350500000|2021-02-15 00:55:00|13875.3|13873.8|13875.2|13873.7|13876|13874.5|13874.5|13873.1|287
1613350800000|2021-02-15 01:00:00|13875.3|13873.8|13875.2|13873.7|13876.7|13874.9|13875.1|13873.6|252
1613351100000|2021-02-15 01:05:00|13875.3|13873.8|13875.5|13874|13876.4|13874.5|13874.9|13873.4|191
1613351400000|2021-02-15 01:10:00|13875.4|13873.9|13875.1|13873.6|13875.5|13874.2|13873.2|13871.7|290
1613351700000|2021-02-15 01:15:00|13875.3|13873.8|13874.5|13873|13875.7|13874.1|13874.2|13872.4|209
1613352000000|2021-02-15 01:20:00|13874.4|13872.9|13877.2|13875.7|13877.8|13876.4|13874.3|13872.8|325
1613352300000|2021-02-15 01:25:00|13877.3|13875.8|13878.7|13877.2|13879.4|13877.9|13877.1|13875.6|249
1613352600000|2021-02-15 01:30:00|13878.3|13876.8|13882.8|13881.3|13883|13881.5|13877.9|13876.4|290
1613352900000|2021-02-15 01:35:00|13882.9|13881.4|13890.5|13889|13891.8|13890.3|13881.9|13880.2|607
1613353200000|2021-02-15 01:40:00|13890.4|13888.9|13888.6|13887.1|13890.7|13889.1|13887.1|13885.6|424
1613353500000|2021-02-15 01:45:00|13888.5|13887|13889.2|13887.7|13889.8|13888.1|13887.2|13885.7|375
1613353800000|2021-02-15 01:50:00|13889.3|13887.8|13890.3|13888.8|13890.9|13889.1|13888.8|13887.6|361
1613354100000|2021-02-15 01:55:00|13890.2|13888.7|13890.2|13888.7|13890.8|13889.3|13888|13886.5|384
1613354400000|2021-02-15 02:00:00|13890.1|13888.6|13891.2|13889.7|13894.4|13892.9|13889.7|13888.2|413
1613354700000|2021-02-15 02:05:00|13891.1|13889.6|13889.3|13887.8|13893.3|13891.8|13885.1|13883.6|600
1613355000000|2021-02-15 02:10:00|13889.4|13887.9|13891.2|13889.7|13892.9|13891.4|13888|13886.5|458
1613355300000|2021-02-15 02:15:00|13891.1|13889.6|13890.4|13888.9|13892.1|13890.6|13889.8|13888.3|339
1613355600000|2021-02-15 02:20:00|13890.3|13888.8|13898.3|13896.8|13899.5|13898|13890.3|13888.8|593
1613355900000|2021-02-15 02:25:00|13898.4|13896.9|13897.2|13895.7|13902.5|13901|13896.1|13894.6|472
1613356200000|2021-02-15 02:30:00|13897.1|13895.6|13898.3|13896.8|13899.5|13898|13896.9|13895.4|371
1613356500000|2021-02-15 02:35:00|13898.2|13896.7|13896.2|13894.7|13898.4|13896.9|13894.7|13893.2|259
1613356800000|2021-02-15 02:40:00|13896.3|13894.8|13896.9|13895.4|13897.4|13895.9|13896|13894.5|154
1613357100000|2021-02-15 02:45:00|13897|13895.5|13896.9|13895.4|13898.2|13896.5|13895.8|13894.3|282
1613357400000|2021-02-15 02:50:00|13897|13895.5|13897.1|13895.6|13899.2|13897.7|13896.9|13895.4|207
1613357700000|2021-02-15 02:55:00|13897|13895.5|13899.1|13897.6|13899.3|13897.8|13896.9|13895.4|263
1613358000000|2021-02-15 03:00:00|13899.2|13897.7|13895.8|13894.3|13899.3|13897.8|13894.9|13893.4|382
1613358300000|2021-02-15 03:05:00|13895.7|13894.2|13896.2|13894.7|13896.3|13895|13894.8|13893.3|229
1613358600000|2021-02-15 03:10:00|13896.1|13894.6|13899|13897.5|13899.1|13897.6|13895.8|13894.4|188
1613358900000|2021-02-15 03:15:00|13898.9|13897.4|13901.1|13899.6|13901.5|13900|13898.4|13896.9|314
1613359200000|2021-02-15 03:20:00|13901|13899.5|13900.2|13898.7|13902.1|13900.6|13900.2|13898.7|292
1613359500000|2021-02-15 03:25:00|13900.3|13898.8|13900.1|13898.6|13900.3|13898.8|13899.7|13898.2|229
1613359800000|2021-02-15 03:30:00|13900|13898.5|13898.1|13896.6|13900|13898.5|13896.2|13894.5|304
1613360100000|2021-02-15 03:35:00|13898|13896.5|13897.1|13895.6|13898.3|13896.9|13897|13895.5|187
1613360400000|2021-02-15 03:40:00|13897.2|13895.7|13897.9|13896.4|13898.9|13897.4|13897.1|13895.6|190
1613360700000|2021-02-15 03:45:00|13898|13896.5|13902.4|13900.9|13903.3|13901.8|13897.9|13896.4|388
1613361000000|2021-02-15 03:50:00|13902.5|13901|13899.7|13898.2|13902.6|13901.1|13899.7|13898.2|342
1613361300000|2021-02-15 03:55:00|13899.8|13898.3|13899.1|13897.6|13900.1|13898.6|13898.2|13896.6|310
1613361600000|2021-02-15 04:00:00|13899|13897.5|13902.5|13901|13902.6|13901.2|13898.1|13896.4|559
1613361900000|2021-02-15 04:05:00|13902.4|13900.9|13902.3|13900.8|13903.6|13902.2|13901.3|13900.2|383
1613362200000|2021-02-15 04:10:00|13902.4|13900.9|13900.2|13898.7|13902.5|13901.1|13899.7|13898.5|307
1613362500000|2021-02-15 04:15:00|13900.1|13898.6|13898.8|13897.3|13901.1|13899.6|13898.6|13897.1|312
1613362800000|2021-02-15 04:20:00|13898.9|13897.4|13897.1|13895.6|13899.5|13898|13896.9|13895.6|341
1613363100000|2021-02-15 04:25:00|13897.2|13895.7|13896.6|13895.1|13897.4|13895.9|13896.1|13894.6|238
1613363400000|2021-02-15 04:30:00|13896.5|13895|13898.1|13896.6|13898.5|13897|13896|13894.5|266
1613363700000|2021-02-15 04:35:00|13898.4|13896.9|13898.1|13896.6|13898.4|13897.2|13897.6|13896.1|339
1613364000000|2021-02-15 04:40:00|13898.2|13896.7|13897.4|13895.9|13898.2|13896.7|13896.7|13895.5|362
1613364300000|2021-02-15 04:45:00|13897.3|13895.8|13897.7|13896.2|13898.3|13896.8|13895.9|13894.7|331
1613364600000|2021-02-15 04:50:00|13897.6|13896.1|13896.3|13894.8|13898.3|13896.9|13894.7|13893.7|330
1613364900000|2021-02-15 04:55:00|13896.2|13894.7|13896.1|13894.6|13897.3|13896|13895.8|13894.5|299
1613365200000|2021-02-15 05:00:00|13896.2|13894.7|13898.4|13896.9|13898.8|13897.3|13895.8|13894.5|300
1613365500000|2021-02-15 05:05:00|13898.3|13896.8|13899.2|13897.7|13900.2|13898.9|13898.3|13896.8|249
1613365800000|2021-02-15 05:10:00|13899.3|13897.8|13899|13897.5|13900.7|13899.2|13898.9|13897.4|292
1613366100000|2021-02-15 05:15:00|13899.1|13897.6|13901|13899.5|13901.2|13899.7|13898.5|13897|257
1613366400000|2021-02-15 05:20:00|13901.1|13899.6|13901.8|13900.3|13902.4|13900.9|13900.8|13899.4|240
1613366700000|2021-02-15 05:25:00|13901.9|13900.4|13902|13900.5|13903|13901.5|13900.5|13899.1|297
1613367000000|2021-02-15 05:30:00|13901.9|13900.4|13901.4|13899.9|13902.2|13900.7|13900.4|13898.9|206
1613367300000|2021-02-15 05:35:00|13901.5|13900|13901.1|13899.6|13902.2|13900.7|13900.8|13899.3|220
1613367600000|2021-02-15 05:40:00|13901.2|13899.7|13901.2|13899.7|13901.5|13900|13900.8|13899.4|140
1613367900000|2021-02-15 05:45:00|13901.3|13899.8|13901.2|13899.7|13902.1|13900.8|13900.1|13898.6|172
1613368200000|2021-02-15 05:50:00|13901.3|13899.8|13901.8|13900.3|13902|13900.5|13900.2|13898.7|150
1613368500000|2021-02-15 05:55:00|13901.6|13900.1|13901|13899.5|13901.8|13900.3|13900|13898.5|247
1613368800000|2021-02-15 06:00:00|13900.9|13899.4|13899.1|13897.6|13901.1|13899.6|13898.1|13896.6|283
1613369100000|2021-02-15 06:05:00|13898.8|13897.9|13898.8|13897.9|13899.3|13898.1|13898.5|13897.4|277
1613369400000|2021-02-15 06:10:00|13898.9|13898|13898|13896.5|13899.4|13898.2|13897.3|13895.8|307
1613369700000|2021-02-15 06:15:00|13897.9|13896.4|13897.6|13896.7|13898.3|13897|13897.2|13895.8|222
1613370000000|2021-02-15 06:20:00|13897.5|13896.6|13898.2|13896.7|13898.2|13897|13897|13895.5|207
1613370300000|2021-02-15 06:25:00|13898.1|13896.6|13897|13895.5|13898.3|13897|13896|13894.6|242
1613370600000|2021-02-15 06:30:00|13897.1|13895.6|13895.7|13894.2|13898.1|13896.8|13894.9|13893.7|264
1613370900000|2021-02-15 06:35:00|13895.5|13894.6|13895.4|13893.9|13896.1|13895|13894.6|13893.3|218
1613371200000|2021-02-15 06:40:00|13895.5|13894|13892.5|13891|13895.5|13894|13892.2|13890.6|309
1613371500000|2021-02-15 06:45:00|13892.4|13890.9|13891.1|13889.6|13893.5|13892.6|13891|13889.6|304
1613371800000|2021-02-15 06:50:00|13890.8|13889.9|13891.8|13890.3|13892.2|13891|13890.6|13889.2|253
1613372100000|2021-02-15 06:55:00|13891.7|13890.2|13890.9|13889.4|13892.1|13890.9|13890|13888.5|239
1613372400000|2021-02-15 07:00:00|13890.8|13889.3|13890|13888.5|13893.1|13891.9|13889.7|13888.2|362
1613372700000|2021-02-15 07:05:00|13889.7|13888.8|13888.4|13886.9|13890.4|13889.2|13887.5|13886.5|268
1613373000000|2021-02-15 07:10:00|13888.5|13887|13891|13889.5|13893|13891.8|13888.4|13886.9|285
1613373300000|2021-02-15 07:15:00|13890.5|13889.6|13890|13888.5|13892.5|13891.3|13889.6|13888.5|322
1613373600000|2021-02-15 07:20:00|13890.1|13888.6|13890.2|13889.3|13892.2|13891.1|13888.6|13887.1|395
1613373900000|2021-02-15 07:25:00|13890.1|13889.2|13889.5|13888|13891|13889.9|13887|13885.9|340
1613374200000|2021-02-15 07:30:00|13889.4|13887.9|13887.7|13886.2|13894.4|13893.3|13887.3|13886.1|548
1613374500000|2021-02-15 07:35:00|13887.3|13886.4|13888.1|13886.6|13890.4|13889.1|13886.2|13884.8|354
1613374800000|2021-02-15 07:40:00|13888|13886.5|13887|13886.1|13888.4|13887.1|13884.6|13883.4|412
1613375100000|2021-02-15 07:45:00|13886.9|13886|13895.3|13894.4|13895.5|13894.4|13886.3|13885.1|395
1613375400000|2021-02-15 07:50:00|13895.2|13894.3|13904.3|13903.4|13905.3|13904.3|13894.2|13893|459
1613375700000|2021-02-15 07:55:00|13904.2|13903.3|13904.1|13902.6|13910.4|13909.4|13902.8|13901.7|615
1613376000000|2021-02-15 08:00:00|13904.2|13902.7|13902.6|13901.7|13905.9|13904.9|13897|13895.7|850
1613376300000|2021-02-15 08:05:00|13902.7|13901.8|13907.1|13905.6|13907.7|13906.3|13899.7|13898.8|694
1613376600000|2021-02-15 08:10:00|13907|13905.5|13907.6|13906.7|13910.8|13909.6|13906.7|13905.5|614
1613376900000|2021-02-15 08:15:00|13907.5|13906.6|13912|13911.1|13915.1|13913.9|13906.1|13905.1|623
1613377200000|2021-02-15 08:20:00|13911.8|13910.9|13908.4|13906.9|13914.5|13913.3|13907.4|13905.9|630
1613377500000|2021-02-15 08:25:00|13908.3|13906.8|13902.9|13901.4|13908.4|13907.2|13902.8|13901.3|592
1613377800000|2021-02-15 08:30:00|13902.8|13901.3|13901|13899.5|13906.3|13905|13900.8|13899.3|709
1613378100000|2021-02-15 08:35:00|13900.9|13899.4|13902.2|13900.7|13902.6|13901.5|13898.2|13896.7|625
1613378400000|2021-02-15 08:40:00|13902.1|13900.6|13898.5|13897|13902.9|13901.4|13896.9|13895.8|584
1613378700000|2021-02-15 08:45:00|13898.4|13896.9|13900.4|13898.9|13900.5|13899|13896.9|13895.9|573
1613379000000|2021-02-15 08:50:00|13900.5|13899|13901.9|13900.4|13902.2|13900.9|13897.6|13896.1|599
1613379300000|2021-02-15 08:55:00|13901.8|13900.3|13900.5|13899.6|13906.7|13905.4|13900.4|13899.5|626
1613379600000|2021-02-15 09:00:00|13900.8|13899.3|13897.6|13896.1|13901.8|13900.4|13892.6|13891.2|614
1613379900000|2021-02-15 09:05:00|13897.5|13896|13897|13895.5|13900.1|13898.8|13894.8|13893.3|585
1613380200000|2021-02-15 09:10:00|13897.1|13895.6|13893.9|13892.4|13897.2|13895.8|13893.4|13892.1|762
1613380500000|2021-02-15 09:15:00|13893.8|13892.3|13893.1|13891.6|13895.9|13894.7|13892.3|13890.8|521
1613380800000|2021-02-15 09:20:00|13893.2|13891.7|13891.4|13890.5|13895.5|13894.2|13891|13890.1|609
1613381100000|2021-02-15 09:25:00|13892.1|13891.2|13894.4|13893.5|13895.5|13894.6|13891.6|13890.3|434
1613381400000|2021-02-15 09:30:00|13894.5|13893.6|13894.7|13893.8|13895.2|13894|13891.2|13890.3|393
1613381700000|2021-02-15 09:35:00|13894.6|13893.7|13894.5|13893.6|13895.3|13894.4|13891.7|13890.8|392
1613382000000|2021-02-15 09:40:00|13894.4|13893.5|13898.4|13897.5|13901.8|13900.7|13893.5|13892.6|485
1613382300000|2021-02-15 09:45:00|13898.1|13897.2|13900.8|13899.3|13902|13901.1|13898.1|13897.2|494
1613382600000|2021-02-15 09:50:00|13900.7|13899.2|13899.6|13898.1|13901.1|13899.9|13896.7|13895.5|404
1613382900000|2021-02-15 09:55:00|13899.5|13898|13898.7|13897.8|13899.9|13899|13894.4|13893.1|402
1613383200000|2021-02-15 10:00:00|13898.6|13897.7|13908.6|13907.1|13909.3|13908.1|13897.7|13896.5|742
1613383500000|2021-02-15 10:05:00|13908.5|13907.6|13910.4|13909.5|13912|13911.1|13906.5|13905.6|509
1613383800000|2021-02-15 10:10:00|13910|13909.1|13908.5|13907.6|13911|13909.8|13907.4|13905.9|366
1613384100000|2021-02-15 10:15:00|13909.2|13908.3|13907|13905.5|13913.8|13912.5|13906.7|13905.5|497
1613384400000|2021-02-15 10:20:00|13907.2|13906.3|13907.6|13906.7|13910.1|13908.9|13906.8|13905.7|402
1613384700000|2021-02-15 10:25:00|13907.7|13906.8|13909.7|13908.8|13909.8|13908.9|13905.2|13904.2|478
1613385000000|2021-02-15 10:30:00|13910.1|13909.2|13912.3|13910.8|13913.9|13912.7|13906.9|13906|483
1613385300000|2021-02-15 10:35:00|13912.2|13910.7|13911|13909.5|13913.6|13912.7|13909.7|13908.8|353
1613385600000|2021-02-15 10:40:00|13910.7|13909.8|13909.6|13908.7|13911.6|13910.5|13909.3|13908.4|353
1613385900000|2021-02-15 10:45:00|13909.7|13908.8|13909.1|13908.2|13910.6|13909.7|13908.8|13907.9|340
1613386200000|2021-02-15 10:50:00|13909|13908.1|13907|13906.1|13910.4|13909.5|13905.3|13904.4|354
1613386500000|2021-02-15 10:55:00|13906.9|13906|13905.8|13904.9|13908|13907.1|13905.1|13904.2|518
1613386800000|2021-02-15 11:00:00|13905.9|13905|13906.6|13905.1|13907.7|13906.8|13904.9|13903.6|369
1613387100000|2021-02-15 11:05:00|13906.5|13905|13907.5|13906.6|13908|13906.9|13904.9|13903.6|361
1613387400000|2021-02-15 11:10:00|13907.6|13906.7|13907.8|13906.9|13909.1|13908|13905.6|13904.4|340
1613387700000|2021-02-15 11:15:00|13908|13907.1|13911.9|13911|13912.3|13911.2|13907.7|13906.8|332
1613388000000|2021-02-15 11:20:00|13911.8|13910.9|13912.1|13911.2|13912.1|13911.2|13909.7|13908.6|300
1613388300000|2021-02-15 11:25:00|13912|13911.1|13910.1|13908.6|13912.2|13911.3|13908.3|13907.4|373
1613388600000|2021-02-15 11:30:00|13910|13908.5|13909.4|13908.5|13910.4|13909|13907.9|13907|283
1613388900000|2021-02-15 11:35:00|13910.2|13908.7|13911.5|13910|13911.7|13910.5|13909.7|13908.5|347
1613389200000|2021-02-15 11:40:00|13911.2|13910.3|13909.5|13908.6|13911.5|13910.4|13908.9|13907.9|362
1613389500000|2021-02-15 11:45:00|13909.6|13908.7|13909.2|13908.3|13911.7|13910.4|13908|13907.1|385
1613389800000|2021-02-15 11:50:00|13909.1|13908.2|13907.7|13906.8|13909.4|13908.2|13906.2|13905.3|305
1613390100000|2021-02-15 11:55:00|13907.8|13906.9|13906.7|13905.8|13908|13906.9|13904.5|13903.5|289
1613390400000|2021-02-15 12:00:00|13906.8|13905.9|13906.5|13905.6|13907.7|13906.5|13904.6|13903.4|411
1613390700000|2021-02-15 12:05:00|13906.6|13905.7|13905.3|13904.4|13907.5|13906.6|13904.9|13904|482
1613391000000|2021-02-15 12:10:00|13905.4|13904.5|13903.8|13902.9|13906.5|13905.6|13903.2|13902.3|397
1613391300000|2021-02-15 12:15:00|13903.7|13902.8|13900.5|13899.6|13906.1|13905.2|13900.4|13899.5|379
1613391600000|2021-02-15 12:20:00|13900.6|13899.7|13900.3|13899.4|13901.5|13900.6|13900|13899.1|324
1613391900000|2021-02-15 12:25:00|13900.2|13899.3|13901.1|13900.2|13904|13903|13899.6|13898.7|378
1613392200000|2021-02-15 12:30:00|13901.2|13900.3|13906.4|13905.5|13906.5|13905.6|13901.1|13900.2|369
1613392500000|2021-02-15 12:35:00|13906.5|13905.6|13906.1|13905.2|13908.7|13907.7|13905.9|13904.9|359
1613392800000|2021-02-15 12:40:00|13906.2|13905.3|13904.5|13903.6|13906.2|13905.3|13904.5|13903.3|318
1613393100000|2021-02-15 12:45:00|13904.4|13903.5|13909.5|13908.6|13909.8|13908.7|13904.1|13903.2|336
1613393400000|2021-02-15 12:50:00|13909.4|13908.5|13910.1|13909.2|13911.8|13910.9|13907.4|13906.5|319
1613393700000|2021-02-15 12:55:00|13910|13909.1|13911.1|13910.2|13913.2|13912|13909.6|13908.7|398
1613394000000|2021-02-15 13:00:00|13911.3|13910.4|13907|13906.1|13911.3|13910.4|13904.7|13903.8|454
1613394300000|2021-02-15 13:05:00|13906.9|13906|13906.1|13905.2|13907|13906.1|13904.5|13903.6|269
1613394600000|2021-02-15 13:10:00|13906|13905.1|13905.6|13904.7|13907.6|13906.7|13902.9|13901.9|379
1613394900000|2021-02-15 13:15:00|13905.5|13904.6|13907.9|13907|13910.8|13909.9|13905.3|13904.4|373
1613395200000|2021-02-15 13:20:00|13907.8|13906.9|13909.5|13908.6|13911.8|13910.8|13903.9|13903|456
1613395500000|2021-02-15 13:25:00|13909.4|13908.5|13909.9|13908.4|13912.2|13911.3|13909.1|13907.8|372
1613395800000|2021-02-15 13:30:00|13909.6|13908.7|13905.5|13904.6|13910.2|13908.9|13903.3|13902.3|396
1613396100000|2021-02-15 13:35:00|13905.6|13904.7|13902|13901.1|13905.6|13904.7|13901.3|13900.3|336
1613396400000|2021-02-15 13:40:00|13901.9|13901|13900.6|13899.7|13903.4|13902.5|13899.6|13898.5|228
1613396700000|2021-02-15 13:45:00|13900.7|13899.8|13897.3|13896.4|13901.1|13900.2|13897.2|13896.3|311
1613397000000|2021-02-15 13:50:00|13897.4|13896.5|13895.6|13894.7|13897.4|13896.5|13894.3|13893.2|384
1613397300000|2021-02-15 13:55:00|13895.7|13894.8|13897.7|13896.8|13899.3|13898.4|13895.2|13894.3|411
1613397600000|2021-02-15 14:00:00|13897.9|13897|13901.6|13900.1|13903.8|13902.8|13897.7|13896.8|486
1613397900000|2021-02-15 14:05:00|13901.3|13900.4|13898.8|13897.9|13903.5|13902.6|13898.6|13897.7|395
1613398200000|2021-02-15 14:10:00|13899|13898.1|13899.9|13899|13900.8|13899.9|13896.8|13895.6|360
1613398500000|2021-02-15 14:15:00|13900|13899.1|13903.7|13902.8|13904|13903.1|13899.9|13899|447
1613398800000|2021-02-15 14:20:00|13903.6|13902.7|13902|13901.1|13905.2|13904.1|13900.5|13899.6|386
1613399100000|2021-02-15 14:25:00|13902.1|13901.2|13901.1|13900.2|13902.9|13902|13901.1|13900.2|342
1613399400000|2021-02-15 14:30:00|13901.2|13900.3|13904|13903.1|13905.9|13904.9|13901.1|13900.2|459
1613399700000|2021-02-15 14:35:00|13904.1|13903.2|13905.1|13904.2|13906.6|13905.4|13903.8|13902.9|323
1613400000000|2021-02-15 14:40:00|13905.4|13903.6|13905.3|13904.4|13906.2|13905.3|13903.1|13902.2|378
1613400300000|2021-02-15 14:45:00|13905.4|13904.5|13902.7|13901.8|13906.3|13905.1|13901|13900.1|277
1613400600000|2021-02-15 14:50:00|13903|13902.1|13902.2|13901.3|13903.8|13902.8|13901.6|13900.7|289
1613400900000|2021-02-15 14:55:00|13902.1|13901.2|13901.9|13901|13903.3|13902.2|13900.1|13899.2|412
1613401200000|2021-02-15 15:00:00|13901.7|13900.8|13901.5|13900.6|13904.6|13903.5|13901|13899.9|486
1613401500000|2021-02-15 15:05:00|13901.3|13900.4|13903.2|13902.3|13903.9|13902.8|13898.8|13897.9|478
1613401800000|2021-02-15 15:10:00|13903.3|13902.4|13900.5|13899.6|13903.7|13902.8|13899.9|13898.8|378
1613402100000|2021-02-15 15:15:00|13900.6|13899.7|13900.9|13900|13903|13901.9|13900.1|13899.2|278
1613402400000|2021-02-15 15:20:00|13901|13900.1|13908|13907.1|13908.3|13907.2|13901|13900.1|416
1613402700000|2021-02-15 15:25:00|13907.9|13907|13907|13905.5|13911|13910|13906.1|13905.2|459
1613403000000|2021-02-15 15:30:00|13907.1|13905.6|13903.6|13902.7|13908.4|13907.3|13903.6|13902.3|452
1613403300000|2021-02-15 15:35:00|13903.5|13902.6|13907.5|13906.6|13908.2|13906.9|13903|13902.1|315
1613403600000|2021-02-15 15:40:00|13907.4|13906.5|13907.8|13906.9|13908.2|13907.2|13904.6|13903.6|303
1613403900000|2021-02-15 15:45:00|13907.6|13906.7|13907.3|13906.4|13908.7|13907.5|13905.6|13904.5|335
1613404200000|2021-02-15 15:50:00|13907.2|13906.3|13908.9|13908|13909.8|13908.9|13906.6|13905.5|373
1613404500000|2021-02-15 15:55:00|13909.3|13907.8|13913|13912.1|13913.3|13912.4|13906.6|13905.5|554
1613404800000|2021-02-15 16:00:00|13912.8|13911.9|13909.9|13908.4|13915.2|13914.3|13909|13908.1|492
1613405100000|2021-02-15 16:05:00|13909.5|13908.6|13913.3|13912.4|13913.7|13912.7|13909.2|13908|409
1613405400000|2021-02-15 16:10:00|13913.5|13912.6|13910|13909.1|13914.8|13913.6|13909.5|13908.2|351
1613405700000|2021-02-15 16:15:00|13910.1|13909.2|13912.7|13911.8|13913|13912.1|13909.4|13908.4|352
1613406000000|2021-02-15 16:20:00|13912.6|13911.7|13915.8|13914.3|13919.3|13917.8|13912.2|13910.8|292
1613406300000|2021-02-15 16:25:00|13915.9|13914.4|13912.5|13911.6|13915.9|13914.6|13911.1|13910.1|310
1613406600000|2021-02-15 16:30:00|13912.4|13911.5|13910.1|13908.6|13912.9|13911.8|13908.7|13907.7|296
1613406900000|2021-02-15 16:35:00|13909.9|13908.4|13909.6|13908.7|13910.3|13909.4|13909.3|13908.3|218
1613407200000|2021-02-15 16:40:00|13909.5|13908.6|13914.3|13913.4|13914.3|13913.4|13909.5|13908.6|250
1613407500000|2021-02-15 16:45:00|13914.4|13913.5|13914.8|13913.9|13915.4|13914.2|13913.3|13912.4|243
1613407800000|2021-02-15 16:50:00|13914.9|13914|13918.7|13917.8|13919.4|13918.3|13914.8|13913.9|232
1613408100000|2021-02-15 16:55:00|13918.5|13917.6|13919.5|13918.6|13919.7|13918.6|13918.4|13917.5|241
1613408400000|2021-02-15 17:00:00|13919.4|13918.5|13917.8|13916.9|13919.6|13918.7|13917.2|13915.9|376
1613408700000|2021-02-15 17:05:00|13917.9|13917|13914.6|13913.7|13918.6|13917.7|13914.4|13913.5|395
1613409000000|2021-02-15 17:10:00|13914.7|13913.8|13915.4|13914.5|13916.2|13915|13914.3|13913.1|290
1613409300000|2021-02-15 17:15:00|13915.5|13914.6|13912.7|13911.2|13916.3|13914.9|13912.1|13909|270
1613409600000|2021-02-15 17:20:00|13912.6|13911.1|13911.7|13910.8|13913.3|13912.2|13909.7|13908.7|312
1613409900000|2021-02-15 17:25:00|13911.6|13910.7|13913.5|13912.6|13914|13912.8|13909.4|13908.2|313
1613410200000|2021-02-15 17:30:00|13913.6|13912.7|13912.1|13911.2|13915|13913.8|13911.6|13910.5|259
1613410500000|2021-02-15 17:35:00|13912|13911.1|13912.3|13910.8|13913.3|13912.2|13911.7|13910.2|201
1613410800000|2021-02-15 17:40:00|13912.2|13910.7|13912.4|13911.5|13913.5|13912.4|13910.2|13909|215
1613411100000|2021-02-15 17:45:00|13912.5|13911.6|13911.7|13910.2|13913.2|13912.1|13911.1|13909.7|210
1613411400000|2021-02-15 17:50:00|13911.8|13910.3|13910.6|13909.7|13911.9|13910.4|13910.3|13908.8|230
1613411700000|2021-02-15 17:55:00|13910.7|13909.8|13913.3|13910.6|13915|13911.5|13910.6|13908.5|395
1613412000000|2021-02-15 18:00:00|13913.4|13910.1|13916.7|13910.2|13917.4|13913.5|13905.9|13900.4|1437
1613412300000|2021-02-15 18:05:00|13917.3|13908.8|13910.6|13903.6|13919.3|13912.3|13904.9|13899.1|1278
1613412600000|2021-02-15 18:10:00|13911.1|13903.3|13913.8|13907.7|13918|13911.6|13908.4|13900.9|1246
1613412900000|2021-02-15 18:15:00|13913.5|13907.6|13912.6|13904.2|13915.7|13909.3|13909.7|13901.7|914
1613413200000|2021-02-15 18:20:00|13913.5|13903.7|13913.1|13905.8|13915.2|13909.3|13908.1|13902.1|796
1613413500000|2021-02-15 18:25:00|13913|13906|13910.9|13905.8|13913.1|13907.9|13909.6|13902.8|420
1613413800000|2021-02-15 18:30:00|13911|13905.7|13910.5|13904.4|13911.5|13907.9|13905.3|13901.6|443
1613414100000|2021-02-15 18:35:00|13910.3|13904.9|13908.6|13904.6|13910.9|13906.5|13906.9|13900.9|369
1613414400000|2021-02-15 18:40:00|13908.7|13904.3|13910.4|13903.6|13910.9|13906.9|13907.5|13903.4|450
1613414700000|2021-02-15 18:45:00|13910.5|13903.7|13908.9|13905.2|13910.6|13906.8|13908.2|13902.6|275
1613415000000|2021-02-15 18:50:00|13909.3|13904.7|13909.8|13906.5|13910.9|13907.6|13908.7|13903|187
1613415300000|2021-02-15 18:55:00|13909.6|13906.6|13907|13901.7|13910.5|13907.6|13906.6|13899.5|496
1613415600000|2021-02-15 19:00:00|13907.1|13901.5|13908.2|13904|13909.9|13905.9|13906.9|13900.5|386
1613415900000|2021-02-15 19:05:00|13908.3|13904.1|13907.7|13904.9|13909.2|13905.5|13906.8|13901.6|199
1613416200000|2021-02-15 19:10:00|13907.5|13905.1|13907.9|13905|13910.2|13906.2|13907.4|13900.5|244
1613416500000|2021-02-15 19:15:00|13908.4|13905.4|13910|13905.3|13912.3|13906.9|13907.9|13901.4|325
1613416800000|2021-02-15 19:20:00|13910.1|13905.2|13907.4|13904.3|13911.3|13907.4|13907.3|13901.3|316
1613417100000|2021-02-15 19:25:00|13908.2|13903.2|13908.2|13904.9|13909.5|13905.7|13907.1|13901.1|246
1613417400000|2021-02-15 19:30:00|13908.3|13905|13910.5|13906.9|13911.5|13906.9|13907.2|13900.3|265
1613417700000|2021-02-15 19:35:00|13910.4|13906.8|13909.4|13905.9|13912.8|13907.5|13907.7|13902.1|442
1613418000000|2021-02-15 19:40:00|13909.3|13906.1|13905.4|13899.9|13910|13906.4|13904.4|13899.8|420
1613418300000|2021-02-15 19:45:00|13905.1|13900.1|13907.3|13904.5|13910.6|13905.6|13905.1|13899.9|793
1613418600000|2021-02-15 19:50:00|13907.6|13903.9|13908.7|13904.4|13910.5|13906.7|13906.3|13901.6|536
1613418900000|2021-02-15 19:55:00|13908.6|13904.5|13909.9|13903.9|13911.2|13906.5|13906.4|13902|356
1613419200000|2021-02-15 20:00:00|13910|13904.7|13908|13904.5|13911.1|13907.2|13907.8|13901.4|380
1613419500000|2021-02-15 20:05:00|13907.9|13904.6|13908.7|13903.1|13910|13907|13905.2|13900|404
1613419800000|2021-02-15 20:10:00|13908.8|13903|13909.2|13906.1|13911.6|13906.5|13904.6|13901.2|475
1613420100000|2021-02-15 20:15:00|13909.1|13906.3|13910|13905.3|13912.2|13906.7|13907.9|13903.6|284
1613420400000|2021-02-15 20:20:00|13910.1|13904.4|13908|13905.3|13912.1|13908.4|13906.8|13902.9|474
1613420700000|2021-02-15 20:25:00|13908.1|13905.2|13908.6|13905|13910.7|13907.2|13906.4|13901.4|339
1613421000000|2021-02-15 20:30:00|13908.8|13904.9|13909.2|13905.9|13910.5|13906.3|13908.1|13901.8|371
1613421300000|2021-02-15 20:35:00|13909.3|13905.4|13907.7|13906.2|13910.4|13906.5|13907.2|13903.1|247
1613421600000|2021-02-15 20:40:00|13907.9|13905.4|13907.6|13906.1|13909.7|13906.6|13907.3|13900.6|196
1613421900000|2021-02-15 20:45:00|13908.2|13905.1|13907.9|13905.2|13909.4|13906.6|13907.7|13904.4|137
1613422200000|2021-02-15 20:50:00|13907.7|13905|13905.5|13904|13908.2|13905|13905.4|13900.1|305
1613422500000|2021-02-15 20:55:00|13905.6|13904.1|13906.8|13905.3|13909.1|13905.3|13905.3|13899.1|294
1613422800000|2021-02-15 21:00:00|13906.7|13905.2|13908.7|13904.2|13909.2|13905.7|13906.6|13901|399
1613423100000|2021-02-15 21:05:00|13907.8|13904.8|13907.8|13904.8|13909.4|13905.9|13907|13901.3|280
1613423400000|2021-02-15 21:10:00|13907.7|13904.4|13913|13905.3|13914.3|13908.7|13906.7|13900.9|467
1613423700000|2021-02-15 21:15:00|13913.1|13905.4|13910.1|13905.4|13913.1|13907.9|13909.9|13904.6|443
1613424000000|2021-02-15 21:20:00|13909.9|13905.5|13909.7|13906.2|13912.6|13907.6|13908.6|13901.7|294
1613424300000|2021-02-15 21:25:00|13909.8|13906.3|13911|13905.6|13912|13908.2|13909.4|13902.2|521
1613424600000|2021-02-15 21:30:00|13911.1|13905.5|13910|13906|13911.5|13906.9|13909|13901.9|372
1613424900000|2021-02-15 21:35:00|13909.7|13906.5|13909.4|13903.2|13913.3|13907.4|13907|13899.7|503
1613425200000|2021-02-15 21:40:00|13908.8|13902.2|13910.5|13902.3|13911.1|13905.4|13908.4|13900.5|258
1613425500000|2021-02-15 21:45:00|13910.4|13902.4|13911.6|13901.6|13913.2|13905.1|13908|13900.7|223
1613425800000|2021-02-15 21:50:00|13911.5|13901.5|13910.4|13901.4|13911.9|13903.5|13908.3|13899.6|267
1613426100000|2021-02-15 21:55:00|13910.5|13900.5|13909.2|13899.2|13911.9|13903.2|13904.9|13894.9|337
1613426400000|2021-02-15 22:00:00|13909.1|13899.1|13911.9|13903.9|13912|13903.9|13909.1|13899.1|74
1613426700000|2021-02-15 22:05:00|13913.6|13903.6|13909.3|13903.3|13914.2|13905.3|13908.3|13902.9|1428
1613427000000|2021-02-15 22:10:00|13909.5|13903.5|13913.5|13903.5|13914.3|13905.6|13908.7|13902.2|1047
1613427300000|2021-02-15 22:15:00|13912.1|13903.4|13913|13904.1|13914.5|13905.7|13908.4|13898.4|237
1613427600000|2021-02-15 22:20:00|13912.4|13904.5|13909.2|13899.3|13914.1|13904.5|13907.5|13898.2|154
1613427900000|2021-02-15 22:25:00|13909.1|13899.1|13910.2|13900.2|13911.2|13901.5|13907|13897.4|133
1613428200000|2021-02-15 22:30:00|13910.1|13900.1|13913.5|13903.5|13915.7|13905.7|13908.8|13898.9|250
1613428500000|2021-02-15 22:35:00|13913.6|13903.6|13913.6|13903.6|13913.8|13905.1|13909.6|13900.9|285
1613428800000|2021-02-15 22:40:00|13913.1|13903.1|13913.6|13905.5|13915.2|13909.2|13912.2|13902.6|209
1613429100000|2021-02-15 22:45:00|13913.9|13905.4|13912.5|13902.5|13915.6|13906.2|13910.7|13900.7|343
1613429400000|2021-02-15 22:50:00|13912.4|13902.4|13912.2|13902.2|13915.6|13905.6|13910.3|13900.9|325
1613429700000|2021-02-15 22:55:00|13912.4|13902.4|13914|13905.6|13915.9|13906.4|13907.7|13900.9|495
1613430000000|2021-02-15 23:00:00|13914.2|13906.6|13909.9|13907.3|13914.7|13908.4|13906.2|13903.4|757
1613430300000|2021-02-15 23:05:00|13909.5|13907.1|13909.5|13908|13911.5|13908.3|13908.8|13906.2|238
1613430600000|2021-02-15 23:10:00|13909.7|13908.2|13910.7|13909.2|13910.9|13909.2|13909.4|13907.4|170
1613430900000|2021-02-15 23:15:00|13911|13909.5|13907.5|13906|13911|13909.5|13907.5|13906|213
1613431200000|2021-02-15 23:20:00|13907.7|13906.2|13908.9|13907.4|13909.6|13908.1|13906.7|13905.2|310
1613431500000|2021-02-15 23:25:00|13908.7|13907.2|13910.9|13909.4|13911.3|13909.8|13908.3|13906.8|295
1613431800000|2021-02-15 23:30:00|13911|13909.5|13912.2|13910.7|13912.3|13910.8|13910.2|13908.7|311
1613432100000|2021-02-15 23:35:00|13912.1|13910.6|13912.7|13911.2|13915.2|13913.7|13912.1|13910.6|338
1613432400000|2021-02-15 23:40:00|13913|13911.5|13914.6|13913.1|13915.1|13913.6|13912.6|13911.1|242
1613432700000|2021-02-15 23:45:00|13914.5|13913|13914.9|13913.4|13915.9|13914.4|13914.4|13912.7|304
1613433000000|2021-02-15 23:50:00|13914.8|13913.3|13913.9|13912.4|13915|13913.5|13913.4|13911.7|161
1613433300000|2021-02-15 23:55:00|13914.1|13912.6|13914.9|13913.4|13915.2|13913.7|13913.7|13912.2|168
1613433600000|2021-02-16 00:00:00|13914.8|13913.3|13914.9|13913.4|13916.2|13914.7|13912.9|13911.4|447
1613433900000|2021-02-16 00:05:00|13915|13913.5|13913.9|13912.4|13915.3|13914.1|13913.6|13912.3|255
1613434200000|2021-02-16 00:10:00|13914|13912.5|13917|13915.5|13917.2|13915.7|13913.7|13912.4|259
1613434500000|2021-02-16 00:15:00|13917.2|13915.7|13918.3|13916.8|13918.6|13917.1|13915.8|13914.3|256
1613434800000|2021-02-16 00:20:00|13918.2|13916.7|13922.2|13920.7|13923.3|13921.8|13917|13915.5|423
1613435100000|2021-02-16 00:25:00|13922.5|13921|13925.7|13924.2|13927.1|13925.6|13921.8|13920.3|358
1613435400000|2021-02-16 00:30:00|13925.6|13924.1|13929.1|13927.6|13929.3|13928.2|13924.9|13923.4|452
1613435700000|2021-02-16 00:35:00|13929|13927.5|13928.2|13926.7|13929.2|13927.7|13922.1|13920.7|421
1613436000000|2021-02-16 00:40:00|13928.1|13926.6|13926.1|13924.6|13929.1|13927.6|13925.5|13924.3|394
1613436300000|2021-02-16 00:45:00|13926.7|13925.8|13926.6|13925.1|13927.3|13925.8|13925.5|13924|353
1613436600000|2021-02-16 00:50:00|13926.7|13925.2|13925.4|13923.9|13927.2|13925.7|13923.4|13922.2|282
1613436900000|2021-02-16 00:55:00|13925.7|13924.2|13926|13924.5|13926.6|13925.1|13923.9|13922.4|291
1613437200000|2021-02-16 01:00:00|13925.9|13924.4|13924.3|13922.8|13926|13924.5|13921.8|13920.3|369
1613437500000|2021-02-16 01:05:00|13924.2|13922.7|13923.8|13922.3|13924.9|13923.6|13922.2|13920.7|277
1613437800000|2021-02-16 01:10:00|13923.5|13922|13927|13925.5|13928.3|13927.2|13923.4|13921.9|305
1613438100000|2021-02-16 01:15:00|13926.9|13925.4|13926.8|13925.9|13927.2|13925.9|13924.7|13923.3|246
1613438400000|2021-02-16 01:20:00|13926.7|13925.8|13930.1|13928.6|13930.6|13929.4|13926.6|13925.5|293
1613438700000|2021-02-16 01:25:00|13930|13928.5|13934.2|13932.7|13934.9|13933.4|13929.8|13928.3|416
1613439000000|2021-02-16 01:30:00|13934.1|13932.6|13942.7|13941.2|13942.9|13941.6|13933.9|13932.4|665
1613439300000|2021-02-16 01:35:00|13942.6|13941.1|13938.6|13937.1|13943.1|13941.6|13932.9|13931.4|679
1613439600000|2021-02-16 01:40:00|13938.5|13937|13943.2|13941.7|13944.4|13942.9|13937.8|13936.6|526
1613439900000|2021-02-16 01:45:00|13942.8|13941.3|13944.2|13942.7|13946.2|13944.7|13941.9|13940.4|495
1613440200000|2021-02-16 01:50:00|13944.1|13942.6|13938.9|13937.4|13944.5|13943|13938.2|13937|446
1613440500000|2021-02-16 01:55:00|13939|13937.5|13940.6|13939.1|13941.2|13939.7|13938.2|13936.8|364
1613440800000|2021-02-16 02:00:00|13940.3|13938.8|13938.9|13938|13941|13939.5|13938.7|13937.4|305
1613441100000|2021-02-16 02:05:00|13939|13938.1|13939.9|13938.4|13940|13938.9|13938.3|13937.3|233
1613441400000|2021-02-16 02:10:00|13939.8|13938.3|13941.9|13940.4|13942.4|13941.2|13938.9|13938|362
1613441700000|2021-02-16 02:15:00|13941.8|13940.3|13940.5|13939|13941.9|13940.9|13939.8|13938.7|332
1613442000000|2021-02-16 02:20:00|13940.1|13939.2|13941.8|13940.3|13943.1|13941.6|13940.1|13939|327
1613442300000|2021-02-16 02:25:00|13941.9|13940.4|13946.9|13946|13947.1|13946|13941.8|13940.3|475
1613442600000|2021-02-16 02:30:00|13946.7|13945.8|13948.1|13946.6|13949.6|13948.1|13946|13944.5|364
1613442900000|2021-02-16 02:35:00|13948.2|13946.7|13947.4|13945.9|13948.3|13946.9|13946.9|13945.4|277
1613443200000|2021-02-16 02:40:00|13947.3|13945.8|13947|13945.5|13947.5|13946.2|13945.4|13944.3|324
1613443500000|2021-02-16 02:45:00|13947.2|13945.7|13947.8|13946.3|13948.4|13947.1|13946.3|13944.8|366
1613443800000|2021-02-16 02:50:00|13947.9|13946.4|13948.9|13947.4|13949.1|13947.8|13945.8|13944.6|346
1613444100000|2021-02-16 02:55:00|13949|13947.5|13950|13948.5|13950.2|13949.1|13947.9|13946.8|371
1613444400000|2021-02-16 03:00:00|13949.3|13947.8|13948.6|13947.7|13950|13949|13948.3|13947.2|354
1613444700000|2021-02-16 03:05:00|13948.5|13947.6|13947.7|13946.2|13949.3|13947.9|13946.9|13945.6|379
1613445000000|2021-02-16 03:10:00|13947.8|13946.3|13949.8|13948.3|13950.1|13948.6|13945.8|13944.6|406
1613445300000|2021-02-16 03:15:00|13949.4|13947.9|13949.6|13948.1|13950|13948.6|13948.6|13947.1|393
1613445600000|2021-02-16 03:20:00|13949.5|13948|13947.5|13946|13949.5|13948|13947.1|13945.7|326
1613445900000|2021-02-16 03:25:00|13947.4|13945.9|13948.7|13947.8|13949|13947.8|13946.6|13945.3|323
1613446200000|2021-02-16 03:30:00|13948.6|13947.7|13948.3|13946.8|13951.8|13950.5|13947.8|13946.4|499
1613446500000|2021-02-16 03:35:00|13948.1|13947.2|13950.2|13948.7|13950.8|13949.6|13947|13945.7|437
1613446800000|2021-02-16 03:40:00|13950.1|13948.6|13952.6|13951.1|13952.6|13951.1|13949.5|13948.1|333
1613447100000|2021-02-16 03:45:00|13952.5|13951|13950.4|13948.9|13952.6|13951.1|13949.7|13948.2|493
1613447400000|2021-02-16 03:50:00|13950.3|13948.8|13950.6|13949.1|13950.8|13949.5|13948.7|13947.6|411
1613447700000|2021-02-16 03:55:00|13950.5|13949|13949.7|13948.8|13950.5|13949.3|13949.2|13947.9|199
1613448000000|2021-02-16 04:00:00|13949.8|13948.9|13949.1|13947.6|13950.2|13948.9|13947.8|13946.7|402
1613448300000|2021-02-16 04:05:00|13949|13947.5|13948.9|13947.4|13949.2|13947.9|13947.8|13946.6|292
1613448600000|2021-02-16 04:10:00|13948.8|13947.3|13948.2|13946.7|13949.2|13948|13947.6|13946.5|362
1613448900000|2021-02-16 04:15:00|13948.3|13946.8|13947.3|13945.8|13948.4|13947|13946.8|13945.8|222
1613449200000|2021-02-16 04:20:00|13947.2|13945.7|13945.6|13944.1|13947.3|13946|13944.8|13943.3|287
1613449500000|2021-02-16 04:25:00|13945.3|13943.8|13945.9|13944.4|13947.1|13945.8|13944.7|13943.2|324
1613449800000|2021-02-16 04:30:00|13946|13944.5|13945.1|13943.6|13946.2|13944.9|13944.7|13943.6|294
1613450100000|2021-02-16 04:35:00|13945.2|13943.7|13941.4|13940.5|13945.2|13943.7|13941.3|13939.9|294
1613450400000|2021-02-16 04:40:00|13941.5|13939.9|13943.2|13942.3|13943.9|13942.6|13940.6|13939.7|348
1613450700000|2021-02-16 04:45:00|13943.1|13942.2|13944.6|13943.7|13945.4|13944.2|13943|13941.7|328
1613451000000|2021-02-16 04:50:00|13944.5|13943.6|13943.1|13942.2|13944.9|13943.6|13942.6|13941.1|377
1613451300000|2021-02-16 04:55:00|13943|13942.1|13940.4|13939.5|13943.6|13942.2|13940.4|13939.2|323
1613451600000|2021-02-16 05:00:00|13940.5|13939.6|13943.7|13942.2|13945.1|13943.6|13939.5|13938.4|332
1613451900000|2021-02-16 05:05:00|13943.8|13942.3|13940.7|13939.2|13945.1|13944|13940.1|13938.6|302
1613452200000|2021-02-16 05:10:00|13940.4|13938.9|13939.7|13938.8|13941.7|13940.4|13939.7|13938.6|231
1613452500000|2021-02-16 05:15:00|13939.8|13938.9|13942.4|13940.9|13942.7|13941.4|13937.8|13936.6|377
1613452800000|2021-02-16 05:20:00|13942.5|13941|13941.2|13940.3|13943.4|13942.4|13941.2|13939.9|389
1613453100000|2021-02-16 05:25:00|13941.1|13940.2|13942.3|13941.4|13942.8|13941.5|13939.9|13938.4|344
1613453400000|2021-02-16 05:30:00|13942.2|13941.3|13935.2|13933.7|13942.5|13941.3|13934.9|13933.7|521
1613453700000|2021-02-16 05:35:00|13935.4|13933.9|13929.5|13928|13935.9|13934.7|13927.6|13926.1|624
1613454000000|2021-02-16 05:40:00|13929.7|13928.2|13932.1|13930.6|13932.2|13930.7|13926.4|13925|701
1613454300000|2021-02-16 05:45:00|13932|13930.5|13935.1|13933.6|13936.3|13935.2|13931.4|13930|560
1613454600000|2021-02-16 05:50:00|13935|13933.5|13933.6|13932.1|13935.4|13933.9|13932.9|13931.4|367
1613454900000|2021-02-16 05:55:00|13933.5|13932|13934.7|13933.2|13936.2|13934.7|13932.9|13931.4|422
1613455200000|2021-02-16 06:00:00|13934.8|13933.3|13928.2|13926.7|13934.8|13933.3|13926.7|13925.2|559
1613455500000|2021-02-16 06:05:00|13928.1|13926.6|13931.4|13930.5|13934|13932.8|13927.8|13926.4|418
1613455800000|2021-02-16 06:10:00|13931.5|13930.6|13933.2|13931.7|13934.3|13933|13930.9|13929.5|334
1613456100000|2021-02-16 06:15:00|13933|13931.5|13936|13934.5|13936.8|13935.3|13932.3|13930.8|378
1613456400000|2021-02-16 06:20:00|13935.9|13934.4|13937.4|13935.9|13937.9|13936.4|13935.2|13934|359
1613456700000|2021-02-16 06:25:00|13937.5|13936|13933.2|13931.7|13937.7|13936.3|13933.1|13931.6|256
1613457000000|2021-02-16 06:30:00|13933.6|13932.7|13932.1|13930.6|13938.1|13936.9|13931.6|13930.5|372
1613457300000|2021-02-16 06:35:00|13932.2|13930.7|13930.9|13929.4|13933.1|13931.7|13929.9|13928.7|230
1613457600000|2021-02-16 06:40:00|13930.8|13929.3|13928|13926.5|13931|13929.8|13927.5|13926|314
1613457900000|2021-02-16 06:45:00|13927.3|13925.8|13927.4|13925.9|13930|13928.6|13926.4|13925.2|327
1613458200000|2021-02-16 06:50:00|13927.3|13925.8|13926.9|13925.4|13928.1|13926.7|13925.9|13924.7|278
1613458500000|2021-02-16 06:55:00|13926.8|13925.3|13931.2|13929.7|13931.3|13929.9|13925.3|13923.8|346
1613458800000|2021-02-16 07:00:00|13931.6|13930.1|13933.4|13931.9|13936.8|13935.6|13931.6|13930.1|515
1613459100000|2021-02-16 07:05:00|13933.5|13932|13931.7|13930.2|13934.9|13933.4|13929.4|13928|347
1613459400000|2021-02-16 07:10:00|13932.1|13930.6|13931|13930.1|13933.3|13932|13928.4|13927.2|412
1613459700000|2021-02-16 07:15:00|13930.9|13930|13926.8|13925.9|13932|13930.8|13926.6|13925.4|450
1613460000000|2021-02-16 07:20:00|13926.7|13925.8|13924|13922.5|13927.3|13926|13923|13921.7|473
1613460300000|2021-02-16 07:25:00|13924.3|13922.8|13924.1|13922.6|13927.1|13925.9|13922.1|13920.6|498
1613460600000|2021-02-16 07:30:00|13923.9|13923|13923.5|13922.6|13924.5|13923.6|13921.8|13920.6|420
1613460900000|2021-02-16 07:35:00|13923.6|13922.7|13922.6|13921.1|13925.8|13924.7|13921.7|13920.7|469
1613461200000|2021-02-16 07:40:00|13922.7|13921.2|13921.2|13919.7|13924.5|13923.1|13920.3|13919.2|478
1613461500000|2021-02-16 07:45:00|13921.1|13919.6|13913.2|13911.7|13921.3|13920|13911.6|13910.3|663
1613461800000|2021-02-16 07:50:00|13912.9|13911.4|13918.9|13917.4|13919.6|13918.4|13912.6|13911.3|371
1613462100000|2021-02-16 07:55:00|13918.8|13917.3|13911.8|13910.9|13918.9|13917.6|13911.5|13910.6|583
1613462400000|2021-02-16 08:00:00|13911.9|13911|13913.8|13912.9|13923.1|13922.2|13910.5|13909.6|842
1613462700000|2021-02-16 08:05:00|13913.7|13912.8|13916.1|13914.6|13918.1|13917|13913.2|13912.3|583
1613463000000|2021-02-16 08:10:00|13915.6|13914.7|13926.1|13924.6|13926.7|13925.2|13908.8|13907.9|993
1613463300000|2021-02-16 08:15:00|13926.2|13924.7|13919.2|13917.7|13926.5|13925.2|13918.9|13917.5|833
1613463600000|2021-02-16 08:20:00|13919|13917.5|13924.5|13923|13925.7|13924.2|13918.6|13917.4|637
1613463900000|2021-02-16 08:25:00|13924.6|13923.1|13927.5|13926|13929.2|13927.7|13924.1|13922.8|645
1613464200000|2021-02-16 08:30:00|13927.6|13926.1|13927.8|13926.3|13928.1|13926.9|13922.5|13921.6|707
1613464500000|2021-02-16 08:35:00|13927.7|13926.2|13924.2|13923.3|13928.4|13926.9|13921|13919.8|749
1613464800000|2021-02-16 08:40:00|13924.6|13923.1|13924.9|13924|13927|13926.1|13921.8|13920.5|524
1613465100000|2021-02-16 08:45:00|13924.8|13923.9|13929.2|13927.7|13929.7|13928.8|13924.8|13923.8|441
1613465400000|2021-02-16 08:50:00|13929.1|13927.6|13930|13929.1|13932.7|13931.5|13929|13927.5|513
1613465700000|2021-02-16 08:55:00|13929.9|13929|13931.4|13929.9|13932.7|13931.7|13927.7|13926.7|705
1613466000000|2021-02-16 09:00:00|13931.1|13930.2|13931.9|13931|13935.4|13934.3|13930.1|13928.7|778
1613466300000|2021-02-16 09:05:00|13932.2|13930.7|13933.4|13931.9|13933.8|13932.3|13929.8|13928.4|514
1613466600000|2021-02-16 09:10:00|13933.3|13931.8|13940.2|13939.3|13942.5|13941.4|13932.9|13931.6|526
1613466900000|2021-02-16 09:15:00|13940.3|13939.4|13940.3|13938.8|13941.8|13940.6|13938.3|13937.1|497
1613467200000|2021-02-16 09:20:00|13940.2|13938.7|13936.3|13934.8|13942.1|13940.7|13935.9|13934.7|598
1613467500000|2021-02-16 09:25:00|13936.2|13934.7|13941.2|13940.3|13941.8|13940.8|13934.8|13933.9|532
1613467800000|2021-02-16 09:30:00|13941.3|13940.4|13932.9|13932|13941.3|13940.4|13924|13922.5|601
1613468100000|2021-02-16 09:35:00|13933.1|13932.2|13930|13929.1|13933.5|13932.3|13927.5|13926.4|621
1613468400000|2021-02-16 09:40:00|13930.1|13929.2|13932|13930.5|13933.5|13932.4|13929.5|13928.3|465
1613468700000|2021-02-16 09:45:00|13932.1|13930.6|13931.7|13930.2|13934.3|13933.4|13927.6|13926.3|591
1613469000000|2021-02-16 09:50:00|13931.8|13930.3|13929.5|13928.6|13933|13931.7|13928.5|13927.4|519
1613469300000|2021-02-16 09:55:00|13929.4|13928.5|13930.5|13929.6|13931.5|13930.2|13927.4|13926.4|351
1613469600000|2021-02-16 10:00:00|13930.8|13929.3|13923.5|13922.6|13933.9|13932.7|13922.6|13921.5|707
1613469900000|2021-02-16 10:05:00|13923.4|13922.5|13927.8|13926.9|13931.4|13930.1|13916.4|13915.2|716
1613470200000|2021-02-16 10:10:00|13927.7|13926.8|13929.1|13927.6|13930.8|13929.3|13926.3|13924.8|497
1613470500000|2021-02-16 10:15:00|13929.2|13927.7|13928.4|13927.5|13932.2|13930.7|13927.2|13926.2|571
1613470800000|2021-02-16 10:20:00|13928.3|13927.4|13926.7|13925.8|13930.8|13929.8|13926.4|13925.5|458
1613471100000|2021-02-16 10:25:00|13926.8|13925.9|13922.8|13921.3|13929|13927.5|13922|13920.6|542
1613471400000|2021-02-16 10:30:00|13922.7|13921.2|13925.1|13923.6|13925.1|13923.8|13921.4|13920.2|535
1613471700000|2021-02-16 10:35:00|13925.7|13924.2|13924.6|13923.7|13926|13924.7|13923|13921.8|303
1613472000000|2021-02-16 10:40:00|13924.7|13923.8|13932.8|13931.9|13932.9|13932|13924.3|13923.2|509
1613472300000|2021-02-16 10:45:00|13932.7|13931.8|13939.3|13938.4|13939.6|13938.5|13932.7|13931.6|537
1613472600000|2021-02-16 10:50:00|13939.2|13938.3|13934.2|13933.3|13940.8|13939.6|13934|13932.9|543
1613472900000|2021-02-16 10:55:00|13934.3|13933.4|13934.3|13932.8|13936.3|13934.9|13933.7|13932.5|335
1613473200000|2021-02-16 11:00:00|13934.1|13933.2|13935.1|13933.6|13936.4|13935.1|13930.6|13929.7|457
1613473500000|2021-02-16 11:05:00|13935|13933.5|13938.7|13937.2|13938.7|13937.2|13932.8|13931.5|408
1613473800000|2021-02-16 11:10:00|13938.6|13937.1|13940.5|13939.6|13941.1|13939.9|13938.5|13937.1|417
1613474100000|2021-02-16 11:15:00|13940.6|13939.7|13934.9|13933.4|13940.9|13940|13934|13932.9|482
1613474400000|2021-02-16 11:20:00|13935.1|13933.6|13933.1|13932.2|13935.3|13934.2|13931.7|13930.8|479
1613474700000|2021-02-16 11:25:00|13933.2|13932.3|13932.4|13931.5|13935|13933.7|13932.3|13931.1|420
1613475000000|2021-02-16 11:30:00|13932.3|13931.4|13931.2|13930.3|13933.4|13932.3|13930.7|13929.8|310
1613475300000|2021-02-16 11:35:00|13931.5|13930.6|13929|13927.5|13932.6|13931.4|13928|13926.9|397
1613475600000|2021-02-16 11:40:00|13928.7|13927.8|13925.1|13924.2|13929.2|13928.3|13925|13924.1|474
1613475900000|2021-02-16 11:45:00|13925.4|13924.5|13923.1|13921.6|13929.7|13928.4|13922.3|13921.4|408
1613476200000|2021-02-16 11:50:00|13923.2|13921.7|13927.4|13926.5|13927.5|13926.5|13921.8|13920.5|497
1613476500000|2021-02-16 11:55:00|13927.3|13926.4|13926|13925.1|13929.5|13928.2|13924.7|13923.8|619
1613476800000|2021-02-16 12:00:00|13925.8|13924.9|13929.6|13928.1|13931.5|13930.3|13922.8|13921.9|639
1613477100000|2021-02-16 12:05:00|13929.5|13928.6|13926.2|13924.7|13930.1|13929.2|13925.5|13924.3|483
1613477400000|2021-02-16 12:10:00|13925.8|13924.9|13929|13928.1|13929|13928.1|13924.1|13923.2|482
1613477700000|2021-02-16 12:15:00|13928.9|13928|13932.1|13931.2|13933.2|13932.3|13927.1|13926.2|476
1613478000000|2021-02-16 12:20:00|13932|13931.1|13933.9|13932.4|13935.1|13934.2|13930.6|13929.4|478
1613478300000|2021-02-16 12:25:00|13933.4|13932.5|13931.6|13930.7|13934.4|13933.4|13930.5|13929.3|491
1613478600000|2021-02-16 12:30:00|13931.5|13930.6|13928.2|13926.7|13931.8|13930.8|13927.7|13926.5|488
1613478900000|2021-02-16 12:35:00|13927.8|13926.9|13925|13924.1|13928.8|13927.5|13924.2|13923.3|506
1613479200000|2021-02-16 12:40:00|13925.2|13924.3|13922.8|13921.3|13925.9|13924.7|13920.5|13919.2|457
1613479500000|2021-02-16 12:45:00|13922.7|13921.2|13916.8|13915.9|13925.3|13924.4|13916.1|13914.9|735
1613479800000|2021-02-16 12:50:00|13916.7|13915.8|13911.2|13910.3|13918|13916.7|13910.6|13909.7|710
1613480100000|2021-02-16 12:55:00|13911.3|13910.4|13912.2|13911.3|13917.2|13916.1|13911.2|13910.3|720
1613480400000|2021-02-16 13:00:00|13912.3|13910.8|13908.3|13907.4|13914.2|13913.2|13908.2|13907.2|638
1613480700000|2021-02-16 13:05:00|13908.2|13907.3|13907.1|13906.2|13914.2|13913.3|13906.8|13905.7|639
1613481000000|2021-02-16 13:10:00|13907|13906.1|13905.1|13904.2|13908.9|13907.5|13903.1|13902|626
1613481300000|2021-02-16 13:15:00|13905|13904.1|13909.3|13907.8|13910.8|13909.9|13904.2|13903.2|597
1613481600000|2021-02-16 13:20:00|13909.2|13907.7|13903.5|13902.6|13909.3|13908.4|13898.2|13897.3|727
1613481900000|2021-02-16 13:25:00|13903.4|13902.5|13899.6|13898.1|13904.1|13903.2|13898.5|13897.5|670
1613482200000|2021-02-16 13:30:00|13899.3|13898.4|13893.4|13891.9|13899.7|13898.6|13889.5|13888.2|958
1613482500000|2021-02-16 13:35:00|13893.5|13892|13893.3|13891.8|13897.7|13896.8|13891.9|13890.7|773
1613482800000|2021-02-16 13:40:00|13893.2|13891.7|13896.4|13895.5|13897.2|13896.3|13887.7|13886.6|723
1613483100000|2021-02-16 13:45:00|13896.1|13895.2|13894.6|13893.7|13896.5|13895.6|13891.7|13890.8|748
1613483400000|2021-02-16 13:50:00|13894.4|13893.5|13892.1|13891.2|13896.9|13895.7|13891.4|13890.5|653
1613483700000|2021-02-16 13:55:00|13892.2|13891.3|13885.5|13884.6|13892.9|13891.7|13880.8|13879.9|883
1613484000000|2021-02-16 14:00:00|13885.6|13884.7|13882.5|13881.6|13885.9|13885|13875.5|13874.6|1048
1613484300000|2021-02-16 14:05:00|13882.2|13881.3|13892.6|13891.7|13893.1|13891.9|13878.3|13877.4|1009
1613484600000|2021-02-16 14:10:00|13892.3|13891.4|13886|13885.1|13892.5|13891.6|13882.6|13881.7|810
1613484900000|2021-02-16 14:15:00|13886.1|13885.2|13890.2|13889.3|13893.5|13892.4|13883.3|13882.2|837
1613485200000|2021-02-16 14:20:00|13889.8|13888.9|13889.2|13887.7|13892.1|13891.2|13885.3|13884.2|725
1613485500000|2021-02-16 14:25:00|13889.1|13887.6|13888.1|13887.2|13889.3|13888.2|13884.1|13882.9|641
1613485800000|2021-02-16 14:30:00|13888.4|13887.5|13889.9|13889|13892.5|13891.6|13885.3|13884.4|792
1613486100000|2021-02-16 14:35:00|13890.2|13889.3|13881.3|13880.4|13890.5|13889.6|13880.6|13879.6|711
1613486400000|2021-02-16 14:40:00|13881.1|13880.2|13877.3|13876.4|13881.2|13880.3|13875.9|13874.5|679
1613486700000|2021-02-16 14:45:00|13877.5|13876.6|13872|13870.5|13879.1|13878|13871.2|13870.1|666
1613487000000|2021-02-16 14:50:00|13872.1|13871.1|13875.8|13874.9|13879.6|13878.4|13870.7|13869.6|895
1613487300000|2021-02-16 14:55:00|13875.9|13875|13870.3|13868.8|13876.6|13875.5|13869.8|13868.6|781
1613487600000|2021-02-16 15:00:00|13870.2|13868.7|13877.4|13876.5|13878.8|13877.8|13870|13868.7|969
1613487900000|2021-02-16 15:05:00|13877.1|13876.2|13883.5|13882.6|13884.6|13883.7|13876.2|13875.1|894
1613488200000|2021-02-16 15:10:00|13883.4|13882.5|13886.5|13885.6|13888.4|13887.5|13881|13879.7|894
1613488500000|2021-02-16 15:15:00|13886.4|13885.5|13879.3|13878.4|13887.3|13886.3|13875.8|13874.5|943
1613488800000|2021-02-16 15:20:00|13879.4|13878.5|13892.1|13891.2|13892.8|13891.9|13878.5|13877.3|793
1613489100000|2021-02-16 15:25:00|13892|13891.1|13890.7|13889.8|13892.2|13891.2|13885.2|13884.3|863
1613489400000|2021-02-16 15:30:00|13890.9|13890|13895.7|13894.8|13895.9|13895|13886.7|13885.6|816
1613489700000|2021-02-16 15:35:00|13895.6|13894.7|13894.3|13893.4|13897.3|13896.4|13890.6|13889.7|848
1613490000000|2021-02-16 15:40:00|13894.4|13893.5|13890.3|13889.4|13897.1|13895.9|13888.8|13887.6|873
1613490300000|2021-02-16 15:45:00|13890.4|13889.5|13888.8|13887.9|13892.5|13891.6|13886.6|13885.7|877
1613490600000|2021-02-16 15:50:00|13888.9|13888|13896.6|13895.7|13897.3|13896.4|13888.9|13887.8|905
1613490900000|2021-02-16 15:55:00|13896.7|13895.8|13927.5|13926.6|13931.4|13930.5|13896.7|13895.8|1528
1613491200000|2021-02-16 16:00:00|13927.3|13926.4|13927.4|13926.5|13935.1|13933.9|13925.8|13924.9|1265
1613491500000|2021-02-16 16:05:00|13927.3|13926.4|13917.3|13916.4|13927.7|13926.8|13917.2|13916.3|822
1613491800000|2021-02-16 16:10:00|13917.7|13916.8|13916.3|13915.4|13919.6|13918.7|13915.1|13914.2|585
1613492100000|2021-02-16 16:15:00|13915.9|13915|13914.5|13913|13917.8|13916.9|13912.3|13911.4|771
1613492400000|2021-02-16 16:20:00|13914.6|13913.1|13913|13912.1|13916.8|13915.9|13912.7|13911.7|626
1613492700000|2021-02-16 16:25:00|13913.1|13912.2|13912.7|13911.8|13914.5|13913.3|13912.1|13911.2|521
1613493000000|2021-02-16 16:30:00|13912.6|13911.7|13915.7|13914.8|13915.9|13915|13908.7|13907.8|567
1613493300000|2021-02-16 16:35:00|13915.8|13914.9|13916.1|13915.2|13917.3|13916.2|13913.9|13912.8|477
1613493600000|2021-02-16 16:40:00|13916|13915.1|13912.7|13911.8|13917.1|13915.9|13911.6|13910.5|379
1613493900000|2021-02-16 16:45:00|13912.6|13911.7|13907|13906.1|13915.5|13914.3|13906.8|13905.8|609
1613494200000|2021-02-16 16:50:00|13906.9|13906|13908.9|13908|13910.5|13909.4|13904.8|13903.7|713
1613494500000|2021-02-16 16:55:00|13908.8|13907.9|13909.3|13908.4|13911.8|13910.6|13908.1|13906.8|591
1613494800000|2021-02-16 17:00:00|13909.4|13908.5|13908.8|13907.9|13911.9|13911|13908.3|13907.4|660
1613495100000|2021-02-16 17:05:00|13908.7|13907.8|13904.4|13903.5|13910.2|13909.1|13903.9|13903|503
1613495400000|2021-02-16 17:10:00|13904.2|13903.3|13906.6|13905.1|13910.8|13909.7|13902.9|13902|724
1613495700000|2021-02-16 17:15:00|13906.5|13905|13902|13901.1|13906.5|13905.2|13901|13900.1|651
1613496000000|2021-02-16 17:20:00|13902.1|13901.2|13900.7|13899.8|13906.2|13905.2|13900.7|13899.8|566
1613496300000|2021-02-16 17:25:00|13900.8|13899.9|13909|13908.1|13909.8|13908.9|13900.4|13899.5|533
1613496600000|2021-02-16 17:30:00|13908.9|13908|13908.5|13907.6|13910.3|13909.3|13906|13905.1|580
1613496900000|2021-02-16 17:35:00|13908.7|13907.8|13905.7|13904.8|13909.8|13908.9|13904.8|13903.6|486
1613497200000|2021-02-16 17:40:00|13905.6|13904.7|13905.3|13904.4|13908.2|13907.3|13903.8|13902.7|590
1613497500000|2021-02-16 17:45:00|13905.1|13904.2|13905.8|13904.9|13907.1|13906.2|13904.9|13903.7|465
1613497800000|2021-02-16 17:50:00|13905.9|13905|13909.7|13908.8|13911.3|13910.1|13905.6|13904.5|524
1613498100000|2021-02-16 17:55:00|13909.6|13908.7|13913.9|13913|13915|13913.7|13909.3|13908.3|472
1613498400000|2021-02-16 18:00:00|13913.8|13912.9|13916.9|13916|13917.3|13916|13909.8|13908.5|420
1613498700000|2021-02-16 18:05:00|13916.8|13915.9|13916.8|13915.9|13917.5|13916.4|13915.8|13914.7|382
1613499000000|2021-02-16 18:10:00|13916.4|13915.5|13917.9|13917|13918.3|13917.4|13916.3|13915|378
1613499300000|2021-02-16 18:15:00|13917.8|13916.9|13920.7|13919.8|13921|13920|13917.8|13916.9|420
1613499600000|2021-02-16 18:20:00|13920.8|13919.9|13920.7|13919.8|13921|13920|13920.1|13919|218
1613499900000|2021-02-16 18:25:00|13920.6|13919.7|13919.3|13918.4|13920.9|13919.8|13916.8|13915.9|374
1613500200000|2021-02-16 18:30:00|13919.2|13918.3|13918.5|13917.6|13920|13918.8|13918.2|13917.2|252
1613500500000|2021-02-16 18:35:00|13918.6|13917.7|13918.6|13917.7|13919.4|13918.5|13917.8|13916.9|264
1613500800000|2021-02-16 18:40:00|13918.7|13917.8|13917.8|13916.9|13918.8|13917.9|13917.5|13916.4|232
1613501100000|2021-02-16 18:45:00|13917.6|13916.7|13917.8|13916.9|13918.5|13917.6|13917|13916.1|218
1613501400000|2021-02-16 18:50:00|13917.7|13916.8|13918.7|13917.8|13921.3|13920.1|13917.7|13916.8|315
1613501700000|2021-02-16 18:55:00|13918.8|13917.9|13915.2|13914.3|13919.2|13918.2|13913.6|13912.7|366
1613502000000|2021-02-16 19:00:00|13915.1|13914.2|13914.9|13914|13915.9|13915|13914.5|13913.5|304
1613502300000|2021-02-16 19:05:00|13915.2|13914.3|13914.6|13913.7|13916.2|13915.2|13914.2|13913.3|216
1613502600000|2021-02-16 19:10:00|13914.5|13913.6|13912.5|13911.6|13914.7|13913.8|13912.4|13911.5|319
1613502900000|2021-02-16 19:15:00|13912.8|13911.3|13910.9|13910|13912.8|13911.7|13910.3|13909.4|336
1613503200000|2021-02-16 19:20:00|13911.2|13910.3|13912.3|13911.4|13914.2|13913|13911.1|13910.2|282
1613503500000|2021-02-16 19:25:00|13912.2|13911.3|13911.7|13910.8|13912.8|13911.9|13910.7|13909.7|276
1613503800000|2021-02-16 19:30:00|13911.8|13910.9|13913.7|13912.8|13913.7|13912.8|13910.5|13909.6|344
1613504100000|2021-02-16 19:35:00|13913.6|13912.7|13911.6|13910.7|13914|13912.9|13910.4|13909.5|226
1613504400000|2021-02-16 19:40:00|13911.5|13910.6|13912.1|13911.2|13913.8|13912.7|13911.4|13910.4|304
1613504700000|2021-02-16 19:45:00|13912|13910.5|13911.6|13910.7|13914.2|13913.2|13909.5|13908.6|390
1613505000000|2021-02-16 19:50:00|13911.7|13910.8|13910.6|13909.7|13912.7|13911.8|13910.3|13909.2|338
1613505300000|2021-02-16 19:55:00|13910.7|13909.8|13911.5|13910.6|13911.9|13911|13909.6|13908.7|366
1613505600000|2021-02-16 20:00:00|13911.6|13910.7|13913|13911.5|13913.3|13911.9|13908.4|13907.5|431
1613505900000|2021-02-16 20:05:00|13913.2|13911.7|13912.9|13912|13913.9|13912.7|13911.7|13910.5|363
1613506200000|2021-02-16 20:10:00|13913|13912.1|13910.1|13908.6|13913.6|13912.4|13908.7|13907.4|383
1613506500000|2021-02-16 20:15:00|13910|13908.5|13909.1|13907.6|13910|13908.8|13907.9|13906.9|470
1613506800000|2021-02-16 20:20:00|13909.3|13907.8|13912.3|13910.8|13913.2|13912.3|13908.9|13907.6|343
1613507100000|2021-02-16 20:25:00|13912.5|13911|13910.7|13909.8|13913.2|13912|13910.6|13909.5|187
1613507400000|2021-02-16 20:30:00|13910.4|13909.5|13910.5|13909|13911.1|13910.1|13908.8|13907.4|327
1613507700000|2021-02-16 20:35:00|13910.3|13908.8|13908.7|13907.8|13911.1|13909.8|13908.5|13907.3|208
1613508000000|2021-02-16 20:40:00|13908.9|13908|13911.5|13910|13912.3|13911.1|13908.9|13907.8|312
1613508300000|2021-02-16 20:45:00|13911.6|13910.1|13914.6|13913.1|13914.6|13913.2|13911.3|13909.9|413
1613508600000|2021-02-16 20:50:00|13914.1|13913.2|13908.2|13906.7|13915.1|13913.8|13907.7|13906.6|458
1613508900000|2021-02-16 20:55:00|13908.3|13906.8|13908.3|13907.4|13909.1|13907.8|13907.3|13906.2|394
1613509200000|2021-02-16 21:00:00|13908.4|13907.5|13911.3|13909.8|13911.5|13910.3|13907.9|13906.6|278
1613509500000|2021-02-16 21:05:00|13910.9|13910|13910|13908.5|13912|13910.8|13909.9|13908.4|203
1613509800000|2021-02-16 21:10:00|13909.9|13908.4|13906.9|13905.4|13910|13908.7|13906.8|13905.3|157
1613510100000|2021-02-16 21:15:00|13907|13905.5|13907.1|13905.6|13908.4|13906.9|13905.5|13904.3|205
1613510400000|2021-02-16 21:20:00|13907.3|13905.8|13907|13905.5|13907.3|13906.1|13905.5|13904.3|164
1613510700000|2021-02-16 21:25:00|13906.9|13905.4|13905.2|13903.7|13907.1|13905.8|13904.1|13902.8|164
1613511000000|2021-02-16 21:30:00|13905|13903.5|13904.7|13903.2|13905.2|13903.7|13902.8|13901.5|216
1613511300000|2021-02-16 21:35:00|13904.6|13903.1|13904.9|13903.4|13905.2|13903.8|13904|13902.8|139
1613511600000|2021-02-16 21:40:00|13904.6|13903.7|13904.9|13903.4|13905.2|13903.8|13904|13902.5|199
1613511900000|2021-02-16 21:45:00|13905|13903.5|13906.9|13905.4|13907.1|13905.6|13903.9|13902.4|212
1613512200000|2021-02-16 21:50:00|13907|13905.5|13904.3|13902.8|13907.1|13905.6|13903.9|13902.4|177
1613512500000|2021-02-16 21:55:00|13904.4|13902.9|13903.3|13901.8|13904.7|13903|13902.3|13899.7|427
1613512800000|2021-02-16 22:00:00|13903.9|13900.8|13910.1|13900.4|13910.4|13900.8|13903.8|13896.2|106
1613513100000|2021-02-16 22:05:00|13915|13905|13908.9|13903.9|13915|13905|13906.8|13899.3|222
1613513400000|2021-02-16 22:10:00|13908.7|13903.8|13909.4|13905.8|13912.2|13906.9|13908|13901.7|280
1613513700000|2021-02-16 22:15:00|13909.3|13906.3|13907.1|13902.5|13911|13906.3|13903.8|13896.8|320
1613514000000|2021-02-16 22:20:00|13907|13902.6|13906.3|13903.1|13907.5|13903.8|13905.9|13902.3|188
1613514300000|2021-02-16 22:25:00|13906.8|13903|13907.9|13897.9|13910.9|13903.5|13905.9|13897.4|212
1613514600000|2021-02-16 22:30:00|13907.2|13897.2|13904.1|13896.5|13912.4|13903.8|13902.5|13896.3|266
1613514900000|2021-02-16 22:35:00|13904.3|13896.3|13907.1|13900|13909.6|13900.2|13902.9|13895.1|438
1613515200000|2021-02-16 22:40:00|13907.4|13898.2|13905.9|13898.8|13910.6|13901.3|13904.3|13897.7|282
1613515500000|2021-02-16 22:45:00|13906.1|13899|13905.6|13896|13907.1|13902.7|13904.1|13895.4|309
1613515800000|2021-02-16 22:50:00|13905.3|13897.1|13905.6|13899.3|13906.2|13899.7|13903|13895.1|328
1613516100000|2021-02-16 22:55:00|13905|13899.9|13908.3|13898.3|13909.4|13900|13901.6|13894.2|457
1613516400000|2021-02-16 23:00:00|13908.5|13898.5|13898.3|13896.8|13910.3|13904.2|13898|13896.3|714
1613516700000|2021-02-16 23:05:00|13898.2|13896.7|13890.9|13889.4|13898.8|13897.3|13890.8|13889.3|551
1613517000000|2021-02-16 23:10:00|13891|13889.5|13888.2|13886.7|13895.5|13894|13888.1|13886.6|473
1613517300000|2021-02-16 23:15:00|13888.3|13886.8|13897.3|13895.8|13898.8|13897.3|13887.9|13886.4|597
1613517600000|2021-02-16 23:20:00|13897.2|13895.7|13893.9|13892.4|13899.4|13897.9|13892.8|13891.3|523
1613517900000|2021-02-16 23:25:00|13893.8|13892.3|13893.3|13891.8|13896.2|13894.7|13892|13890.5|446
1613518200000|2021-02-16 23:30:00|13893.4|13891.9|13895|13893.5|13896|13894.5|13891.9|13890.4|558
1613518500000|2021-02-16 23:35:00|13895.1|13893.6|13896.6|13895.1|13897.6|13896.1|13892.7|13891.2|368
1613518800000|2021-02-16 23:40:00|13896.5|13895|13895.3|13893.8|13897.5|13896|13894.7|13893.2|345
1613519100000|2021-02-16 23:45:00|13895.4|13893.9|13893.9|13892.4|13896.3|13894.9|13891.6|13890.2|391
1613519400000|2021-02-16 23:50:00|13893.8|13892.3|13888.9|13887.4|13894.4|13892.5|13888.8|13887.3|373
1613519700000|2021-02-16 23:55:00|13888.7|13887.2|13886.2|13884.7|13890|13888.5|13885.6|13884.1|414
1613520000000|2021-02-17 00:00:00|13886|13884.5|13885.4|13883.9|13887.4|13885.9|13883.1|13881.6|570
1613520300000|2021-02-17 00:05:00|13885.3|13883.8|13885|13883.5|13887.4|13885.9|13884.5|13883|370
1613520600000|2021-02-17 00:10:00|13884.9|13883.4|13880.8|13879.3|13885.4|13883.9|13880.5|13879.2|308
1613520900000|2021-02-17 00:15:00|13880.7|13879.2|13878.1|13876.6|13881|13879.5|13876.4|13875.1|467
1613521200000|2021-02-17 00:20:00|13878|13876.5|13880.6|13879.1|13880.6|13879.1|13876.9|13875.4|340
1613521500000|2021-02-17 00:25:00|13880.2|13878.7|13880.2|13878.7|13882.8|13881.3|13878.9|13877.4|484
1613521800000|2021-02-17 00:30:00|13880.4|13878.9|13881|13879.5|13882|13880.5|13878.7|13877.2|568
1613522100000|2021-02-17 00:35:00|13880.9|13879.4|13875.9|13874.4|13881.2|13879.7|13874.1|13872.6|460
1613522400000|2021-02-17 00:40:00|13876|13874.5|13874|13872.5|13876.2|13874.7|13870.7|13869.2|420
1613522700000|2021-02-17 00:45:00|13873.9|13872.4|13872.9|13871.4|13874.9|13873.6|13871.9|13870.4|323
1613523000000|2021-02-17 00:50:00|13873|13871.5|13868.9|13867.4|13873|13871.5|13867.3|13866.1|503
1613523300000|2021-02-17 00:55:00|13869|13867.5|13868.5|13867|13869.4|13868.1|13866.3|13864.8|605
1613523600000|2021-02-17 01:00:00|13868.7|13867.2|13865.2|13863.7|13871.2|13869.7|13865.2|13863.7|568
1613523900000|2021-02-17 01:05:00|13865.3|13863.8|13864|13862.5|13867.7|13866.4|13862.7|13861.2|506
1613524200000|2021-02-17 01:10:00|13864.1|13862.6|13870.3|13868.8|13870.8|13869.4|13862.9|13861.6|480
1613524500000|2021-02-17 01:15:00|13870.4|13868.9|13871.4|13869.9|13873.4|13871.9|13870.2|13868.7|462
1613524800000|2021-02-17 01:20:00|13871.5|13870|13870.8|13869.3|13872.6|13871.1|13870.1|13868.7|506
1613525100000|2021-02-17 01:25:00|13870.7|13869.2|13869.2|13867.7|13872.6|13871.2|13868.6|13867.1|335
1613525400000|2021-02-17 01:30:00|13869.3|13867.8|13871.2|13869.7|13871.2|13869.7|13867.4|13865.9|541
1613525700000|2021-02-17 01:35:00|13871.1|13869.6|13872.2|13870.7|13872.3|13870.8|13869.9|13868.7|397
1613526000000|2021-02-17 01:40:00|13872.1|13870.6|13876.4|13874.9|13876.5|13875.4|13871.5|13870|514
1613526300000|2021-02-17 01:45:00|13876.5|13875|13875.9|13875|13876.5|13875|13872.9|13871.7|359
1613526600000|2021-02-17 01:50:00|13875.8|13874.9|13876|13874.5|13879.7|13878.2|13875.5|13874|429
1613526900000|2021-02-17 01:55:00|13876.1|13874.6|13875.7|13874.2|13877|13875.5|13874.9|13873.5|284
1613527200000|2021-02-17 02:00:00|13875.6|13874.1|13874.8|13873.3|13877.2|13875.7|13873.8|13872.5|370
1613527500000|2021-02-17 02:05:00|13875|13873.5|13879|13877.5|13880.4|13878.9|13874.8|13873.3|438
1613527800000|2021-02-17 02:10:00|13878.9|13877.4|13878.3|13876.8|13879.4|13878.1|13874.8|13873.5|381
1613528100000|2021-02-17 02:15:00|13878.4|13876.9|13882|13880.5|13882.4|13880.9|13878.2|13876.7|393
1613528400000|2021-02-17 02:20:00|13881.8|13880.3|13884.4|13882.9|13886.7|13885.4|13881.8|13880.3|682
1613528700000|2021-02-17 02:25:00|13884.2|13882.7|13880.9|13879.4|13884.4|13882.9|13880.6|13879.1|390
1613529000000|2021-02-17 02:30:00|13880.8|13879.3|13885.2|13883.7|13885.2|13883.7|13880.8|13879.3|365
1613529300000|2021-02-17 02:35:00|13885.3|13883.8|13885.5|13884|13886.5|13885|13883.7|13882.2|514
1613529600000|2021-02-17 02:40:00|13885.4|13883.9|13887.5|13886|13888.3|13886.8|13884.3|13882.8|353
1613529900000|2021-02-17 02:45:00|13887.4|13886.5|13890.2|13888.7|13890.4|13888.9|13887.1|13886|496
1613530200000|2021-02-17 02:50:00|13890.1|13888.6|13890.1|13888.6|13892.2|13890.7|13889|13887.5|408
1613530500000|2021-02-17 02:55:00|13890|13888.5|13887.2|13885.7|13890.2|13888.7|13887.1|13885.6|400
1613530800000|2021-02-17 03:00:00|13887.4|13885.9|13886.2|13884.7|13888.2|13886.9|13885.9|13884.5|360
1613531100000|2021-02-17 03:05:00|13886.3|13884.8|13890|13888.5|13890.1|13888.6|13885.8|13884.5|346
1613531400000|2021-02-17 03:10:00|13890.1|13888.6|13891.4|13889.9|13892.6|13891.1|13889.7|13888.2|256
1613531700000|2021-02-17 03:15:00|13891.3|13889.8|13888.8|13887.3|13891.9|13890.4|13888.1|13886.6|427
1613532000000|2021-02-17 03:20:00|13888.3|13887.4|13888.3|13886.8|13888.8|13887.4|13886.3|13885.3|393
1613532300000|2021-02-17 03:25:00|13888.4|13886.9|13885.2|13883.7|13888.4|13886.9|13885|13883.5|329
1613532600000|2021-02-17 03:30:00|13885|13883.5|13879.6|13878.1|13885.1|13883.6|13879.1|13877.8|476
1613532900000|2021-02-17 03:35:00|13879.7|13878.2|13881.2|13879.7|13881.3|13879.9|13878.2|13876.7|345
1613533200000|2021-02-17 03:40:00|13881.3|13879.8|13882.3|13880.8|13882.3|13880.8|13879.8|13878.3|336
1613533500000|2021-02-17 03:45:00|13882.2|13880.7|13884.1|13882.6|13884.8|13883.4|13882|13880.5|456
1613533800000|2021-02-17 03:50:00|13884|13882.5|13884.1|13882.6|13885.2|13883.8|13883.4|13881.9|310
1613534100000|2021-02-17 03:55:00|13884.2|13882.7|13886.2|13884.7|13887.2|13885.9|13884.2|13882.7|333
1613534400000|2021-02-17 04:00:00|13886.3|13884.8|13884.9|13883.4|13886.9|13885.4|13884.6|13883.1|431
1613534700000|2021-02-17 04:05:00|13885|13883.5|13889.2|13887.7|13889.4|13887.9|13884.2|13882.7|482
1613535000000|2021-02-17 04:10:00|13889|13887.5|13891.1|13889.6|13892.2|13890.7|13888.3|13887.1|339
1613535300000|2021-02-17 04:15:00|13892|13890.5|13890.7|13889.2|13892.2|13890.7|13889.8|13888.4|350
1613535600000|2021-02-17 04:20:00|13890.5|13889.6|13891.1|13889.6|13891.6|13890.1|13890.4|13888.9|345
1613535900000|2021-02-17 04:25:00|13891.2|13889.7|13890.3|13888.8|13891.4|13889.9|13888.8|13887.7|345
1613536200000|2021-02-17 04:30:00|13890.2|13888.7|13889.4|13887.9|13890.4|13889|13888.4|13886.9|360
1613536500000|2021-02-17 04:35:00|13889.6|13888.7|13889.4|13888.5|13890.4|13889.1|13889.2|13887.7|239
1613536800000|2021-02-17 04:40:00|13889.7|13888.8|13892.2|13890.7|13893.2|13892|13889.7|13888.4|355
1613537100000|2021-02-17 04:45:00|13892.4|13890.9|13894.8|13893.9|13895.5|13894|13890.9|13889.7|357
1613537400000|2021-02-17 04:50:00|13895.1|13893.6|13895.1|13893.6|13895.6|13894.3|13893.9|13892.6|348
1613537700000|2021-02-17 04:55:00|13895|13893.5|13892.6|13891.1|13896.2|13894.8|13891.2|13890|373
1613538000000|2021-02-17 05:00:00|13892.7|13891.2|13895|13893.5|13896.3|13894.8|13892.6|13891.1|364
1613538300000|2021-02-17 05:05:00|13895.1|13893.6|13894.1|13892.6|13896.6|13895.4|13893.6|13892.1|326
1613538600000|2021-02-17 05:10:00|13894|13892.5|13892|13890.5|13894.3|13892.8|13891.2|13889.7|342
1613538900000|2021-02-17 05:15:00|13892.1|13890.6|13893.8|13892.3|13894.1|13892.6|13890.5|13889|406
1613539200000|2021-02-17 05:20:00|13894.1|13892.6|13898.7|13897.2|13899.6|13898.4|13893.9|13892.5|542
1613539500000|2021-02-17 05:25:00|13898.3|13896.8|13897.2|13895.7|13898.6|13897.3|13896.6|13895.4|359
1613539800000|2021-02-17 05:30:00|13897.3|13895.8|13896.5|13895|13898.2|13896.8|13895.1|13893.6|357
1613540100000|2021-02-17 05:35:00|13896.6|13895.1|13895|13893.5|13898.2|13896.7|13894.5|13893|389
1613540400000|2021-02-17 05:40:00|13894.9|13893.4|13895.9|13894.4|13896|13894.5|13892.2|13890.7|440
1613540700000|2021-02-17 05:45:00|13895.5|13894.6|13894|13892.5|13895.6|13894.6|13891.9|13890.4|371
1613541000000|2021-02-17 05:50:00|13894.1|13892.6|13893.1|13891.6|13894.3|13892.8|13891.9|13890.4|302
1613541300000|2021-02-17 05:55:00|13893|13891.5|13891.9|13890.4|13893.5|13892|13890.3|13889.1|299
1613541600000|2021-02-17 06:00:00|13892|13890.5|13888.3|13887.4|13893.6|13892.2|13888.1|13886.7|423
1613541900000|2021-02-17 06:05:00|13888.6|13887.1|13884.3|13882.8|13889.6|13888.1|13884|13882.8|428
1613542200000|2021-02-17 06:10:00|13884.5|13883|13884.6|13883.7|13887.3|13886.1|13884.3|13882.8|518
1613542500000|2021-02-17 06:15:00|13884.7|13883.2|13881.6|13880.1|13886|13884.8|13881.3|13879.9|358
1613542800000|2021-02-17 06:20:00|13881.7|13880.2|13879.6|13878.1|13882.8|13881.6|13878.5|13877.3|523
1613543100000|2021-02-17 06:25:00|13879.7|13878.2|13886|13884.5|13886.1|13884.9|13879.5|13878|557
1613543400000|2021-02-17 06:30:00|13886.1|13884.6|13882|13880.5|13889.8|13888.6|13881.8|13880.3|646
1613543700000|2021-02-17 06:35:00|13881.9|13880.4|13882|13880.5|13884.1|13882.7|13881.3|13880|385
1613544000000|2021-02-17 06:40:00|13882.1|13880.6|13886.3|13884.8|13886.6|13885.2|13880.2|13878.7|397
1613544300000|2021-02-17 06:45:00|13886.2|13884.7|13885|13883.5|13887.3|13886.2|13884.3|13883.2|309
1613544600000|2021-02-17 06:50:00|13885.1|13883.6|13882.1|13880.6|13885.9|13884.6|13881.7|13880.2|306
1613544900000|2021-02-17 06:55:00|13882.2|13880.7|13884.5|13882|13885.9|13884.4|13881.4|13879.9|431
1613545200000|2021-02-17 07:00:00|13884.6|13881.9|13881.9|13880.4|13887.3|13885.8|13876.6|13875.1|665
1613545500000|2021-02-17 07:05:00|13882|13880.5|13881.3|13879.8|13884.2|13882.7|13880.9|13879.4|479
1613545800000|2021-02-17 07:10:00|13881.4|13879.9|13884.1|13882.6|13885.7|13884.3|13881|13879.9|502
1613546100000|2021-02-17 07:15:00|13884.2|13882.7|13879.1|13877.6|13884.3|13883.1|13878.5|13877|576
1613546400000|2021-02-17 07:20:00|13879.2|13877.7|13880.8|13879.3|13882.2|13881.1|13878.9|13877.5|480
1613546700000|2021-02-17 07:25:00|13880.3|13879.4|13878.2|13876.7|13881.5|13880.6|13876.4|13874.9|423
1613547000000|2021-02-17 07:30:00|13878.1|13876.6|13873|13871.5|13878.3|13877.3|13870.9|13869.6|599
1613547300000|2021-02-17 07:35:00|13873.1|13871.6|13875.2|13873.7|13876.5|13875.1|13872.9|13871.4|520
1613547600000|2021-02-17 07:40:00|13875|13874.1|13880.8|13879.9|13882.2|13881|13874.9|13873.6|507
1613547900000|2021-02-17 07:45:00|13881.1|13880.2|13881.1|13879.6|13884.4|13883.1|13879.9|13878.4|503
1613548200000|2021-02-17 07:50:00|13881.2|13879.7|13877.1|13875.6|13881.8|13880.5|13876.6|13875.5|394
1613548500000|2021-02-17 07:55:00|13877|13875.5|13880|13879.1|13881|13879.8|13876.6|13875.3|500
1613548800000|2021-02-17 08:00:00|13879.9|13879|13877.3|13875.8|13885.2|13884.1|13872|13870.9|957
1613549100000|2021-02-17 08:05:00|13877.4|13875.9|13881.5|13880|13881.5|13880|13875.9|13874.6|717
1613549400000|2021-02-17 08:10:00|13881.4|13879.9|13884.8|13883.9|13889.2|13888.3|13880.8|13879.3|756
1613549700000|2021-02-17 08:15:00|13884.7|13883.8|13882.3|13880.8|13888.6|13887.5|13880.3|13878.8|639
1613550000000|2021-02-17 08:20:00|13882.4|13880.9|13889.2|13887.7|13890.4|13889.3|13881|13879.8|711
1613550300000|2021-02-17 08:25:00|13889.4|13887.9|13886.9|13886|13892.2|13890.9|13886.7|13885.5|530
1613550600000|2021-02-17 08:30:00|13887|13886.1|13894|13893.1|13894.4|13893.4|13886.7|13885.4|534
1613550900000|2021-02-17 08:35:00|13894.1|13892.6|13896|13894.5|13896.5|13895.5|13892.4|13891.4|745
1613551200000|2021-02-17 08:40:00|13896.1|13894.6|13896.2|13895.3|13896.5|13895.4|13889.6|13888.3|678
1613551500000|2021-02-17 08:45:00|13896.1|13895.2|13896.2|13894.7|13904.6|13903.3|13895.7|13894.2|810
1613551800000|2021-02-17 08:50:00|13896.3|13894.8|13887|13885.5|13896.3|13894.9|13886.2|13885.2|627
1613552100000|2021-02-17 08:55:00|13887.1|13885.6|13892|13890.5|13894.3|13892.9|13886.7|13885.5|828
1613552400000|2021-02-17 09:00:00|13892.1|13890.6|13894.3|13892.8|13894.7|13893.6|13890.7|13889.7|764
1613552700000|2021-02-17 09:05:00|13894.2|13892.7|13899.4|13898.5|13899.7|13898.7|13894.1|13892.6|652
1613553000000|2021-02-17 09:10:00|13899.5|13898.6|13903|13901.5|13903.3|13902.2|13898|13896.7|705
1613553300000|2021-02-17 09:15:00|13902.8|13901.3|13893.2|13892.3|13902.8|13901.6|13893.2|13892.2|674
1613553600000|2021-02-17 09:20:00|13893.3|13892.4|13891.1|13890.2|13893.3|13892.4|13890.9|13889.4|577
1613553900000|2021-02-17 09:25:00|13891|13890.1|13889.1|13887.6|13893.7|13892.4|13887.9|13886.5|644
1613554200000|2021-02-17 09:30:00|13888.5|13886.5|13882.2|13880.7|13888.5|13886.8|13878.9|13878|883
1613554500000|2021-02-17 09:35:00|13882.3|13880.8|13877.1|13875.6|13882.5|13881.1|13875.6|13874.6|737
1613554800000|2021-02-17 09:40:00|13876.9|13876|13878.3|13876.8|13878.7|13877.5|13873.6|13872.4|668
1613555100000|2021-02-17 09:45:00|13878.6|13877.1|13876.6|13875.7|13880.5|13879.4|13873.9|13873|692
1613555400000|2021-02-17 09:50:00|13876.7|13875.8|13881|13879.5|13882.4|13881.3|13875.1|13873.7|752
1613555700000|2021-02-17 09:55:00|13881.1|13879.6|13885.4|13883.9|13886.1|13884.9|13879.9|13878.4|733
1613556000000|2021-02-17 10:00:00|13885.3|13883.8|13879.1|13878.2|13885.3|13884.1|13878.8|13877.3|622
1613556300000|2021-02-17 10:05:00|13879.5|13878|13881.2|13879.7|13882.4|13881.1|13878.7|13877.5|688
1613556600000|2021-02-17 10:10:00|13881.1|13879.6|13880.3|13878.8|13881.2|13879.8|13875.7|13874.7|647
1613556900000|2021-02-17 10:15:00|13879.9|13879|13870.1|13868.6|13880.4|13879.3|13869.9|13868.5|752
1613557200000|2021-02-17 10:20:00|13869.8|13868.9|13865|13863.5|13870.9|13869.4|13862.8|13861.3|662
1613557500000|2021-02-17 10:25:00|13865.1|13863.6|13866.6|13865.1|13869.2|13868.2|13862.6|13861.4|724
1613557800000|2021-02-17 10:30:00|13866.5|13865|13864.5|13863.6|13872|13870.9|13864.5|13863.4|532
1613558100000|2021-02-17 10:35:00|13864.6|13863.7|13870.3|13868.8|13871|13869.7|13864.6|13863.5|584
1613558400000|2021-02-17 10:40:00|13869.8|13868.9|13871.2|13869.7|13871.8|13870.3|13867.6|13866.4|464
1613558700000|2021-02-17 10:45:00|13871.1|13869.6|13868.3|13867.4|13871.4|13870.4|13867.9|13866.7|426
1613559000000|2021-02-17 10:50:00|13868.2|13867.3|13868.2|13866.7|13870.1|13869.1|13867.7|13866.6|450
1613559300000|2021-02-17 10:55:00|13868.3|13866.8|13869.5|13868|13872.1|13871|13867.6|13866.5|549
1613559600000|2021-02-17 11:00:00|13869.2|13868.3|13867.9|13867|13871.5|13870.5|13865.8|13864.9|557
1613559900000|2021-02-17 11:05:00|13867.8|13866.9|13866.2|13864.7|13869.7|13868.5|13865.7|13864.5|490
1613560200000|2021-02-17 11:10:00|13866.1|13864.6|13870.3|13868.8|13871.1|13869.6|13865.8|13864.6|502
1613560500000|2021-02-17 11:15:00|13870.4|13868.9|13867.6|13866.1|13870.5|13869|13866.1|13865.1|425
1613560800000|2021-02-17 11:20:00|13867.5|13866|13865.2|13863.7|13867.5|13866.3|13864.7|13863.4|440
1613561100000|2021-02-17 11:25:00|13864.9|13864|13862.1|13860.6|13867|13865.8|13859.4|13858.2|499
1613561400000|2021-02-17 11:30:00|13862.2|13860.7|13858.5|13857|13864|13862.8|13857.7|13856.5|423
1613561700000|2021-02-17 11:35:00|13858.6|13857.1|13861.3|13859.8|13862.3|13860.8|13858|13856.7|377
1613562000000|2021-02-17 11:40:00|13861.2|13859.7|13858.2|13856.7|13861.2|13859.7|13855.7|13854.5|432
1613562300000|2021-02-17 11:45:00|13858.1|13856.6|13857.4|13856.5|13859.3|13858.4|13856.4|13855.4|509
1613562600000|2021-02-17 11:50:00|13857.5|13856.6|13858.9|13857.4|13860.6|13859.7|13856.7|13855.4|588
1613562900000|2021-02-17 11:55:00|13859|13857.5|13862.2|13860.7|13862.2|13861.1|13858.8|13857.4|440
1613563200000|2021-02-17 12:00:00|13861.8|13860.9|13862.9|13862|13864.2|13862.7|13861|13859.9|523
1613563500000|2021-02-17 12:05:00|13862.7|13861.2|13858|13857.1|13862.7|13861.8|13856.8|13855.6|526
1613563800000|2021-02-17 12:10:00|13858.1|13857.2|13862.9|13862|13862.9|13862|13857.2|13856|440
1613564100000|2021-02-17 12:15:00|13862.8|13861.9|13859.7|13858.8|13862.8|13861.9|13858.1|13856.9|444
1613564400000|2021-02-17 12:20:00|13859.6|13858.7|13862.3|13860.8|13862.5|13861.2|13858.3|13857.1|288
1613564700000|2021-02-17 12:25:00|13864.6|13863.7|13865.5|13864.6|13865.7|13864.6|13863.5|13862.4|443
1613565000000|2021-02-17 12:30:00|13865.4|13864.5|13871.5|13870.6|13871.8|13870.9|13863.6|13862.4|606
1613565300000|2021-02-17 12:35:00|13871.4|13870.5|13873|13871.5|13875.9|13874.6|13870.3|13869.2|771
1613565600000|2021-02-17 12:40:00|13873.1|13872.2|13879.7|13878.8|13880.2|13879.2|13873.1|13871.8|483
1613565900000|2021-02-17 12:45:00|13879.8|13878.9|13873.9|13872.4|13879.8|13878.9|13873.1|13872.2|533
1613566200000|2021-02-17 12:50:00|13873.7|13872.8|13876.1|13874.6|13877.5|13876.6|13873.4|13872.5|457
1613566500000|2021-02-17 12:55:00|13876|13874.5|13873.5|13872.6|13878.4|13877.1|13872.6|13871.7|615
1613566800000|2021-02-17 13:00:00|13873.3|13872.4|13868.1|13866.6|13877.8|13876.3|13866.6|13865.2|776
1613567100000|2021-02-17 13:05:00|13868|13867.1|13868.3|13866.8|13870.3|13869.1|13865.4|13864.5|625
1613567400000|2021-02-17 13:10:00|13868.2|13866.7|13868.7|13867.8|13869.9|13868.6|13865.7|13864.5|572
1613567700000|2021-02-17 13:15:00|13869|13868.1|13870|13869.1|13872.9|13872|13866.1|13864.7|671
1613568000000|2021-02-17 13:20:00|13870.1|13869.2|13874|13873.1|13874.5|13873.3|13869.1|13868.2|758
1613568300000|2021-02-17 13:25:00|13874.1|13873.2|13879.9|13869.9|13882.2|13877.8|13870.7|13867.8|606
1613568600000|2021-02-17 13:30:00|13879.8|13869.8|13885|13884.1|13886.5|13885.2|13865|13863.5|1346
1613568900000|2021-02-17 13:35:00|13884.9|13884|13865.9|13865|13887|13886.1|13865.3|13863.8|1222
1613569200000|2021-02-17 13:40:00|13865.7|13864.8|13861.6|13860.7|13870.3|13869.3|13857.7|13856.6|1009
1613569500000|2021-02-17 13:45:00|13861.7|13860.8|13855.3|13854.4|13862.1|13860.9|13852.8|13851.7|964
1613569800000|2021-02-17 13:50:00|13855.6|13854.1|13851.9|13851|13855.6|13854.1|13845.2|13844.3|1044
1613570100000|2021-02-17 13:55:00|13852|13851.1|13848.6|13847.1|13856.8|13855.7|13848.5|13847.1|1019
1613570400000|2021-02-17 14:00:00|13848.2|13847.3|13849.2|13848.3|13855.3|13854.2|13846.6|13845.4|827
1613570700000|2021-02-17 14:05:00|13849.1|13848.2|13846.1|13845.2|13850|13849.1|13845|13844.1|822
1613571000000|2021-02-17 14:10:00|13846.2|13845.3|13847.2|13842.7|13850.5|13849.6|13842.2|13841|920
1613571300000|2021-02-17 14:15:00|13846.3|13843|13851.9|13851|13852.9|13851.7|13842|13841|1023
1613571600000|2021-02-17 14:20:00|13852.5|13850.9|13858.9|13857.4|13859|13857.8|13848|13847.1|949
1613571900000|2021-02-17 14:25:00|13858.6|13857.1|13855|13854.1|13860.4|13859.3|13853.8|13852.7|604
1613572200000|2021-02-17 14:30:00|13854.9|13854|13852.8|13851.9|13859.1|13858.1|13850.4|13849.5|847
1613572500000|2021-02-17 14:35:00|13852.7|13851.8|13846.9|13846|13857.6|13856.7|13845.9|13844.9|852
1613572800000|2021-02-17 14:40:00|13846.8|13845.9|13853.9|13853|13854.3|13853.4|13846.2|13845.1|694
1613573100000|2021-02-17 14:45:00|13854|13853.1|13851.9|13851|13854.3|13853.4|13848.7|13847.7|580
1613573400000|2021-02-17 14:50:00|13852|13851.1|13858.2|13857.3|13860|13859.1|13849.9|13849|597
1613573700000|2021-02-17 14:55:00|13858.1|13857.2|13855.1|13853.6|13860.4|13859.5|13854.6|13853.5|486
1613574000000|2021-02-17 15:00:00|13854.9|13853.4|13852.9|13852|13854.9|13853.5|13848.5|13847.5|690
1613574300000|2021-02-17 15:05:00|13853|13852.1|13853.7|13852.2|13854.3|13853.3|13846.7|13845.6|702
1613574600000|2021-02-17 15:10:00|13853.8|13852.3|13863.3|13861.8|13864.7|13863.3|13853.1|13851.7|960
1613574900000|2021-02-17 15:15:00|13863.2|13861.7|13854.2|13852.7|13863.5|13862.4|13850.6|13849.1|810
1613575200000|2021-02-17 15:20:00|13853.9|13852.4|13845.2|13843.7|13857.7|13856.3|13844.7|13843.6|896
1613575500000|2021-02-17 15:25:00|13845.1|13843.6|13848.2|13847.3|13849.1|13848|13841.3|13839.8|821
1613575800000|2021-02-17 15:30:00|13848.6|13847.7|13844.9|13843.4|13849.5|13848.5|13841|13839.8|956
1613576100000|2021-02-17 15:35:00|13845|13843.5|13844.7|13843.8|13845.8|13844.9|13841.6|13840.6|788
1613576400000|2021-02-17 15:40:00|13844.6|13843.7|13843|13842.1|13845.5|13844.4|13841.1|13840.1|898
1613576700000|2021-02-17 15:45:00|13842.9|13842|13847|13846.1|13847.4|13846.3|13836.8|13835.5|849
1613577000000|2021-02-17 15:50:00|13847.3|13845.8|13845.4|13844.5|13853.5|13852|13843.8|13842.5|794
1613577300000|2021-02-17 15:55:00|13845.3|13844.4|13851.6|13850.7|13859|13857.5|13844.6|13843.5|1138
1613577600000|2021-02-17 16:00:00|13851.8|13850.9|13846.8|13845.9|13857.1|13856.2|13846.7|13845.4|995
1613577900000|2021-02-17 16:05:00|13846.9|13846|13842.9|13842|13848.3|13847.2|13842|13840.5|879
1613578200000|2021-02-17 16:10:00|13843.3|13841.8|13835.6|13834.1|13844|13842.5|13832.5|13831.6|797
1613578500000|2021-02-17 16:15:00|13835.7|13834.2|13832.5|13831.6|13836.4|13835.2|13830.2|13829|956
1613578800000|2021-02-17 16:20:00|13832.4|13831.5|13842.3|13840.8|13842.3|13841.4|13831.3|13830.2|871
1613579100000|2021-02-17 16:25:00|13842.5|13841|13845.3|13844.4|13845.9|13845|13841|13839.6|817
1613579400000|2021-02-17 16:30:00|13845.4|13844.5|13841.4|13839.9|13847.1|13845.9|13839.1|13837.8|798
1613579700000|2021-02-17 16:35:00|13841.3|13839.8|13845.7|13844.2|13847.1|13845.7|13841.1|13839.8|892
1613580000000|2021-02-17 16:40:00|13845.8|13844.3|13843.3|13841.8|13849.7|13848.5|13840|13838.8|895
1613580300000|2021-02-17 16:45:00|13843.2|13841.7|13836.3|13834.8|13844.8|13843.7|13834.7|13833.8|830
1613580600000|2021-02-17 16:50:00|13836.4|13834.9|13844.8|13843.9|13845.5|13844.1|13833.9|13832.5|739
1613580900000|2021-02-17 16:55:00|13844.9|13844|13846.5|13845|13846.9|13845.9|13841.9|13840.7|644
1613581200000|2021-02-17 17:00:00|13846.2|13845.3|13850.9|13849.4|13850.9|13849.7|13844.8|13843.7|773
1613581500000|2021-02-17 17:05:00|13850.6|13849.7|13853.2|13852.3|13854.4|13853.3|13848.9|13847.8|595
1613581800000|2021-02-17 17:10:00|13853.3|13852.4|13852.3|13851.4|13855.1|13854|13850.9|13850|537
1613582100000|2021-02-17 17:15:00|13852.6|13851.7|13855.3|13854.4|13855.4|13854.5|13850.9|13850|492
1613582400000|2021-02-17 17:20:00|13855.1|13854.2|13854|13853.1|13855.5|13854.6|13851.8|13850.9|459
1613582700000|2021-02-17 17:25:00|13854.1|13853.2|13851.3|13850.4|13854.9|13854|13847.2|13846.3|553
1613583000000|2021-02-17 17:30:00|13851.4|13850.5|13853.5|13852.6|13854.5|13853.4|13846.2|13845.3|865
1613583300000|2021-02-17 17:35:00|13853.3|13852.4|13850.8|13849.9|13857.3|13856|13850.5|13849.6|466
1613583600000|2021-02-17 17:40:00|13850.9|13850|13854.9|13854|13855.2|13854.1|13849.6|13848.6|311
1613583900000|2021-02-17 17:45:00|13854.8|13853.9|13855.7|13854.8|13859.1|13858.2|13853.7|13852.5|394
1613584200000|2021-02-17 17:50:00|13855.6|13854.7|13850.7|13849.8|13857.8|13856.8|13850.4|13849.5|451
1613584500000|2021-02-17 17:55:00|13850.8|13849.9|13856.8|13855.9|13858.4|13857.3|13849.8|13848.9|540
1613584800000|2021-02-17 18:00:00|13856.7|13855.8|13856.8|13855.9|13859.4|13858.5|13854.9|13854|589
1613585100000|2021-02-17 18:05:00|13856.7|13855.8|13859.4|13857.9|13861.2|13860|13855.9|13854.9|580
1613585400000|2021-02-17 18:10:00|13859.3|13857.8|13856|13855.1|13859.3|13858.1|13855.3|13854.1|452
1613585700000|2021-02-17 18:15:00|13855.9|13855|13853.9|13853|13856.1|13855.1|13852.7|13851.8|284
1613586000000|2021-02-17 18:20:00|13854|13853.1|13856|13855.1|13856.9|13856|13853.8|13852.9|249
1613586300000|2021-02-17 18:25:00|13855.9|13855|13855.8|13854.9|13856.4|13855.3|13855.5|13854.2|264
1613586600000|2021-02-17 18:30:00|13855.9|13855|13856|13855.1|13856.9|13855.7|13855.6|13854.4|235
1613586900000|2021-02-17 18:35:00|13855.9|13855|13855.8|13854.9|13857.2|13856.1|13855.8|13854.8|263
1613587200000|2021-02-17 18:40:00|13855.9|13855|13856.5|13855.6|13856.9|13855.7|13855|13854.1|204
1613587500000|2021-02-17 18:45:00|13856.6|13855.7|13856.1|13855.2|13856.9|13856|13855.6|13854.4|195
1613587800000|2021-02-17 18:50:00|13856|13855.1|13860.1|13859.2|13860.5|13859.2|13855.8|13854.9|217
1613588100000|2021-02-17 18:55:00|13860.3|13859.4|13861.4|13856.6|13864.3|13860.1|13859.7|13854.9|442
1613588400000|2021-02-17 19:00:00|13862.7|13856|13860.2|13858.7|13862.7|13861.1|13858.4|13854.8|423
1613588700000|2021-02-17 19:05:00|13860.1|13858.6|13860.7|13859.8|13862.1|13861.1|13859.9|13858.6|274
1613589000000|2021-02-17 19:10:00|13860.9|13860|13861.1|13860.2|13861.3|13860.4|13857.4|13856.4|288
1613589300000|2021-02-17 19:15:00|13861|13860.1|13859.9|13859|13861|13860.1|13859.2|13858.3|226
1613589600000|2021-02-17 19:20:00|13859.8|13858.9|13858.1|13857.2|13859.9|13859|13857.7|13856.8|262
1613589900000|2021-02-17 19:25:00|13858.2|13857.3|13857.1|13856.2|13858.6|13857.4|13855.5|13854.6|331
1613590200000|2021-02-17 19:30:00|13857.2|13856.3|13858.9|13858|13859.7|13858.8|13856.5|13855.2|224
1613590500000|2021-02-17 19:35:00|13859|13858.1|13856.8|13855.9|13859.5|13858.2|13856.7|13855.5|205
1613590800000|2021-02-17 19:40:00|13856.9|13856|13856.8|13855.9|13857.1|13856|13855.6|13854.5|117
1613591100000|2021-02-17 19:45:00|13856.5|13855.6|13862|13861.1|13862.2|13861.2|13856.5|13855.6|280
1613591400000|2021-02-17 19:50:00|13862.1|13861.2|13862.3|13861.4|13864|13863.1|13860.9|13859.7|256
1613591700000|2021-02-17 19:55:00|13862.7|13861.8|13861|13860.1|13865.3|13864|13860.8|13859.9|404
1613592000000|2021-02-17 20:00:00|13861.1|13860.2|13861.3|13860.4|13862.4|13861.1|13860.3|13859.3|363
1613592300000|2021-02-17 20:05:00|13861.5|13860.6|13860.9|13860|13861.5|13860.6|13859.6|13858.7|194
1613592600000|2021-02-17 20:10:00|13861.1|13860.2|13863.8|13862.9|13863.9|13863|13861.1|13859.9|293
1613592900000|2021-02-17 20:15:00|13863.9|13863|13863.2|13862.3|13864.4|13863.5|13862.5|13861.5|260
1613593200000|2021-02-17 20:20:00|13863|13862.1|13864.1|13863.2|13866|13864.6|13863|13861.9|372
1613593500000|2021-02-17 20:25:00|13864.4|13863.5|13861.9|13861|13865.2|13864.1|13861.9|13860.6|388
1613593800000|2021-02-17 20:30:00|13861.7|13860.8|13860.3|13859.4|13862.4|13861.1|13860.2|13858.9|196
1613594100000|2021-02-17 20:35:00|13860.2|13859.3|13861.8|13860.9|13862.4|13861.3|13860.2|13859.3|170
1613594400000|2021-02-17 20:40:00|13861.9|13861|13862|13861.1|13863.1|13862.2|13861.6|13860.1|189
1613594700000|2021-02-17 20:45:00|13861.9|13861|13862|13861.1|13862.8|13861.9|13861.7|13860.6|126
1613595000000|2021-02-17 20:50:00|13862.7|13861.8|13864.7|13863.8|13865.6|13864.2|13861.8|13860.7|281
1613595300000|2021-02-17 20:55:00|13864.9|13864|13864|13863.1|13866.1|13864.8|13862.9|13861.7|299
1613595600000|2021-02-17 21:00:00|13863.9|13863|13863.7|13862.2|13864.4|13863.2|13863.4|13862.1|199
1613595900000|2021-02-17 21:05:00|13863.8|13862.3|13864.2|13863.3|13864.9|13863.6|13862.4|13861.5|270
1613596200000|2021-02-17 21:10:00|13864.3|13863.4|13866.4|13865.5|13866.8|13865.5|13864.2|13863.3|357
1613596500000|2021-02-17 21:15:00|13866.7|13865.2|13865.6|13864.1|13866.7|13865.4|13864.1|13862.6|408
1613596800000|2021-02-17 21:20:00|13865.5|13864|13866.2|13864.7|13866.4|13865.3|13865.1|13864|136
1613597100000|2021-02-17 21:25:00|13866.3|13864.8|13865.8|13864.9|13866.6|13865.4|13865.8|13864.7|104
1613597400000|2021-02-17 21:30:00|13865.9|13865|13865.6|13864.7|13866.1|13865|13864.5|13863.3|134
1613597700000|2021-02-17 21:35:00|13865.7|13864.8|13865.1|13864.2|13866.2|13864.9|13864.7|13863.5|120
1613598000000|2021-02-17 21:40:00|13865|13864.1|13866.1|13864.6|13866.2|13865|13864.9|13863.7|94
1613598300000|2021-02-17 21:45:00|13866|13864.5|13865.3|13863.8|13866.3|13865.1|13865.2|13863.7|137
1613598600000|2021-02-17 21:50:00|13865.2|13863.7|13865|13863.5|13865.7|13864.2|13864.5|13863.3|177
1613598900000|2021-02-17 21:55:00|13865.1|13863.6|13864.5|13863|13866.5|13864.1|13864.5|13858.4|245
1613599200000|2021-02-17 22:00:00|13864.3|13862.8|13862.8|13852.8|13867.5|13862.8|13857.4|13847.4|66
1613599500000|2021-02-17 22:05:00|13864.8|13854.8|13864.8|13854.8|13869.5|13859.5|13862.8|13853.6|208
1613599800000|2021-02-17 22:10:00|13864.6|13854.6|13863.4|13853.9|13864.9|13856|13860.2|13850.3|221
1613600100000|2021-02-17 22:15:00|13863.6|13853.6|13866.6|13856.6|13866.8|13856.8|13860.9|13853.6|171
1613600400000|2021-02-17 22:20:00|13866.5|13856.5|13867.9|13857.9|13868.7|13858.7|13865|13855.9|143
1613600700000|2021-02-17 22:25:00|13867.6|13857.6|13866.8|13856.8|13868.4|13860.2|13865.3|13855.6|177
1613601000000|2021-02-17 22:30:00|13866.3|13856.3|13866.5|13857.5|13868.5|13858.9|13863.9|13855.7|199
1613601300000|2021-02-17 22:35:00|13866.4|13857.4|13865.7|13857.3|13866.9|13858.8|13862.4|13855.9|177
1613601600000|2021-02-17 22:40:00|13865.8|13857.9|13865.8|13857.1|13867.4|13859.8|13863.6|13856.2|183
1613601900000|2021-02-17 22:45:00|13865.6|13857.6|13865.9|13855.9|13867.5|13858.8|13863.9|13855.3|238
1613602200000|2021-02-17 22:50:00|13865.8|13855.8|13866.9|13856.9|13867.5|13858.1|13864.6|13855.5|215
1613602500000|2021-02-17 22:55:00|13866.6|13856.6|13865.9|13857.3|13867.9|13858.2|13862.3|13855.1|395
1613602800000|2021-02-17 23:00:00|13865.7|13857.4|13863|13861.5|13865.7|13862|13861.4|13855|686
1613603100000|2021-02-17 23:05:00|13863.1|13861.6|13862.6|13861.7|13863.5|13861.8|13862.2|13861|177
1613603400000|2021-02-17 23:10:00|13863|13861.5|13863.3|13861.8|13863.7|13861.9|13862.5|13861|159
1613603700000|2021-02-17 23:15:00|13863.2|13861.7|13862.2|13860.7|13863.3|13862|13861.6|13860.1|153
1613604000000|2021-02-17 23:20:00|13862.1|13860.6|13862.3|13860.8|13862.8|13861.3|13861.7|13860.2|138
1613604300000|2021-02-17 23:25:00|13862.2|13860.7|13863.1|13861.6|13863.3|13861.8|13861.8|13860.3|112
1613604600000|2021-02-17 23:30:00|13863.2|13861.7|13863.1|13861.6|13863.3|13862.1|13862.5|13861|162
1613604900000|2021-02-17 23:35:00|13863|13861.5|13864.4|13862.9|13864.7|13863.3|13863|13861.5|93
1613605200000|2021-02-17 23:40:00|13864.1|13863.2|13864.2|13862.7|13864.5|13863.3|13864|13862.6|77
1613605500000|2021-02-17 23:45:00|13864.3|13862.8|13864.5|13863|13864.6|13863.4|13863.9|13862.7|95
1613605800000|2021-02-17 23:50:00|13864.3|13863.4|13865.6|13864.1|13865.8|13864.4|13864.2|13862.8|208
1613606100000|2021-02-17 23:55:00|13865.5|13864|13866.9|13865.4|13867.1|13865.6|13864.9|13863.6|208
1613606400000|2021-02-18 00:00:00|13866.8|13865.3|13868.5|13867|13869.7|13868.4|13865.7|13864.2|423
1613606700000|2021-02-18 00:05:00|13868.4|13866.9|13867.5|13866|13869.6|13868.3|13866.1|13864.9|289
1613607000000|2021-02-18 00:10:00|13867.4|13865.9|13867.4|13865.9|13868.6|13867.1|13866.2|13864.9|264
1613607300000|2021-02-18 00:15:00|13867.5|13866|13870.3|13868.8|13870.3|13869.1|13866.4|13865.5|320
1613607600000|2021-02-18 00:20:00|13870.2|13868.7|13871.3|13870.4|13873.2|13871.9|13870.2|13868.7|449
1613607900000|2021-02-18 00:25:00|13871.4|13870.5|13872.1|13870.6|13873.4|13872.1|13871|13869.8|298
1613608200000|2021-02-18 00:30:00|13872.2|13870.7|13869.2|13867.7|13873.2|13871.7|13866.1|13864.7|380
1613608500000|2021-02-18 00:35:00|13869.1|13867.6|13870.4|13868.9|13870.7|13869.3|13869.1|13867.6|231
1613608800000|2021-02-18 00:40:00|13870.3|13868.8|13875.3|13873.8|13875.7|13874.3|13870.3|13868.8|247
1613609100000|2021-02-18 00:45:00|13875.1|13873.6|13876.2|13875.3|13877.3|13876.2|13873.3|13872.1|322
1613609400000|2021-02-18 00:50:00|13876.3|13875.4|13873.2|13871.7|13878.2|13876.8|13872.3|13871|527
1613609700000|2021-02-18 00:55:00|13873.3|13871.8|13871.4|13869.9|13873.6|13872.3|13868.8|13867.5|683
1613610000000|2021-02-18 01:00:00|13871.5|13870|13873.4|13871.9|13874.6|13873.1|13868.8|13867.3|559
1613610300000|2021-02-18 01:05:00|13873.3|13871.8|13869|13867.5|13874.3|13873|13868.2|13866.9|445
1613610600000|2021-02-18 01:10:00|13868.8|13867.9|13869.8|13868.3|13870.6|13869.1|13866.3|13865.2|450
1613610900000|2021-02-18 01:15:00|13869.7|13868.2|13870.1|13868.6|13870.3|13869|13867.9|13866.4|376
1613611200000|2021-02-18 01:20:00|13870|13868.5|13867.7|13866.2|13870.4|13868.9|13867.2|13865.7|346
1613611500000|2021-02-18 01:25:00|13867.4|13866.5|13869.3|13867.8|13871.1|13869.8|13867.2|13866|321
1613611800000|2021-02-18 01:30:00|13869.2|13867.7|13866.3|13864.8|13870.4|13868.9|13866|13864.7|337
1613612100000|2021-02-18 01:35:00|13866.2|13864.7|13860.8|13859.3|13866.5|13865|13859.8|13858.5|499
1613612400000|2021-02-18 01:40:00|13860.9|13859.4|13861.9|13861|13863.4|13862.1|13860.1|13858.9|582
1613612700000|2021-02-18 01:45:00|13862|13861.1|13858.6|13857.1|13862|13861.1|13858|13857|473
1613613000000|2021-02-18 01:50:00|13858.7|13857.2|13860.1|13859.2|13860.7|13859.4|13857.9|13856.5|372
1613613300000|2021-02-18 01:55:00|13860.2|13859.3|13864.5|13863|13864.5|13863|13860|13858.6|515
1613613600000|2021-02-18 02:00:00|13864.4|13862.9|13861.3|13859.8|13864.4|13862.9|13860.9|13859.4|464
1613613900000|2021-02-18 02:05:00|13861.4|13859.9|13853.5|13852|13861.6|13860.1|13851.8|13850.5|628
1613614200000|2021-02-18 02:10:00|13853.4|13851.9|13855.9|13854.4|13856|13854.8|13853.2|13851.7|516
1613614500000|2021-02-18 02:15:00|13856.4|13854.9|13854.5|13853|13856.5|13855|13853.8|13852.5|458
1613614800000|2021-02-18 02:20:00|13854.4|13852.9|13857.8|13856.3|13857.8|13856.5|13854.2|13852.9|341
1613615100000|2021-02-18 02:25:00|13857.7|13856.2|13857.3|13856.4|13857.9|13856.5|13855.8|13854.4|338
1613615400000|2021-02-18 02:30:00|13857.2|13856.3|13858.3|13856.8|13858.3|13857|13855.8|13854.6|369
1613615700000|2021-02-18 02:35:00|13858.2|13856.7|13860.1|13858.6|13861.5|13860|13858.2|13856.7|324
1613616000000|2021-02-18 02:40:00|13860.2|13858.7|13855.6|13854.1|13860.3|13858.8|13854.7|13853.8|353
1613616300000|2021-02-18 02:45:00|13855.5|13854|13857.4|13856.5|13857.9|13856.7|13854.1|13852.8|385
1613616600000|2021-02-18 02:50:00|13857.8|13856.3|13858.4|13856.9|13859.5|13858.5|13856.6|13855.4|394
1613616900000|2021-02-18 02:55:00|13858.5|13857|13864|13862.5|13864|13862.8|13858.4|13857|506
1613617200000|2021-02-18 03:00:00|13863.9|13863|13862.7|13861.2|13866|13865|13861.9|13860.5|445
1613617500000|2021-02-18 03:05:00|13862.8|13861.9|13860.2|13858.7|13863.6|13862.2|13859.6|13858.5|381
1613617800000|2021-02-18 03:10:00|13860|13858.5|13855|13854.1|13860.1|13859|13854.1|13853.2|446
1613618100000|2021-02-18 03:15:00|13855.1|13854.2|13853.2|13852.3|13855.4|13854.2|13852.9|13852|351
1613618400000|2021-02-18 03:20:00|13853.1|13852.2|13850.8|13849.9|13853.1|13852.2|13849.8|13848.4|528
1613618700000|2021-02-18 03:25:00|13850.7|13849.8|13851.4|13849.9|13852.7|13851.2|13849.4|13848.1|491
1613619000000|2021-02-18 03:30:00|13851.5|13850|13848.1|13846.6|13851.6|13850.3|13847.4|13846.2|466
1613619300000|2021-02-18 03:35:00|13848|13846.5|13848.7|13847.2|13850.3|13849.1|13847.7|13846.5|389
1613619600000|2021-02-18 03:40:00|13848.6|13847.1|13849.6|13848.7|13850|13848.7|13848.1|13846.9|303
1613619900000|2021-02-18 03:45:00|13849.5|13848.6|13849.4|13848.5|13850.7|13849.3|13849|13847.5|422
1613620200000|2021-02-18 03:50:00|13849.3|13848.4|13850.4|13849.5|13850.8|13849.6|13849|13847.9|345
1613620500000|2021-02-18 03:55:00|13850.5|13849.6|13850.6|13849.1|13850.9|13849.8|13849.4|13848.2|440
1613620800000|2021-02-18 04:00:00|13850.1|13849.2|13850.5|13849|13851.5|13850.3|13848.5|13847.5|486
1613621100000|2021-02-18 04:05:00|13850.2|13849.3|13850.5|13849|13851.8|13850.6|13849.3|13848.1|562
1613621400000|2021-02-18 04:10:00|13850.4|13848.9|13848.8|13847.3|13850.7|13849.5|13848.2|13846.9|283
1613621700000|2021-02-18 04:15:00|13848.7|13847.2|13849.4|13847.9|13849.8|13848.5|13847.8|13846.7|191
1613622000000|2021-02-18 04:20:00|13849.5|13848|13851.6|13850.1|13852|13851.1|13849|13847.8|347
1613622300000|2021-02-18 04:25:00|13851.5|13850|13854|13853.1|13854.5|13853.3|13850.9|13849.9|259
1613622600000|2021-02-18 04:30:00|13853.8|13852.9|13852.4|13851.5|13854.8|13853.7|13852.1|13850.9|353
1613622900000|2021-02-18 04:35:00|13852.5|13851.6|13854.7|13853.2|13854.9|13853.7|13852|13850.9|313
1613623200000|2021-02-18 04:40:00|13854.9|13853.4|13854.4|13852.9|13855|13853.8|13853.9|13852.7|258
1613623500000|2021-02-18 04:45:00|13854.5|13853|13853.6|13852.1|13854.9|13853.6|13853|13851.8|339
1613623800000|2021-02-18 04:50:00|13853.8|13852.3|13851.7|13850.2|13854.4|13853.3|13851.2|13850.2|341
1613624100000|2021-02-18 04:55:00|13851.6|13850.1|13849.6|13848.1|13852.3|13850.9|13849.2|13847.8|328
1613624400000|2021-02-18 05:00:00|13849.7|13848.2|13851.3|13850.4|13851.7|13850.7|13848.8|13847.3|296
1613624700000|2021-02-18 05:05:00|13851.4|13850.5|13852.5|13851|13852.7|13851.6|13851.3|13850|218
1613625000000|2021-02-18 05:10:00|13852.3|13850.8|13853.5|13852|13854|13853.1|13852.2|13850.8|370
1613625300000|2021-02-18 05:15:00|13853.6|13852.1|13854.4|13852.9|13854.5|13853.1|13851.1|13849.8|350
1613625600000|2021-02-18 05:20:00|13854.5|13853|13854.6|13853.1|13854.7|13853.3|13852.7|13851.5|304
1613625900000|2021-02-18 05:25:00|13854.5|13853|13854.3|13853.4|13855.7|13854.2|13853.9|13852.7|329
1613626200000|2021-02-18 05:30:00|13854.4|13853.5|13856.7|13855.2|13857.6|13856.1|13854.4|13853|493
1613626500000|2021-02-18 05:35:00|13856.6|13855.1|13853.6|13852.1|13856.9|13855.6|13853.1|13851.8|317
1613626800000|2021-02-18 05:40:00|13853.8|13852.3|13853.1|13852.2|13853.9|13852.5|13851.2|13850|304
1613627100000|2021-02-18 05:45:00|13853.3|13851.8|13851.4|13850.5|13853.4|13851.9|13850.2|13849.1|321
1613627400000|2021-02-18 05:50:00|13851.5|13850.6|13849.4|13848.5|13852.1|13850.7|13849.3|13847.9|438
1613627700000|2021-02-18 05:55:00|13849.5|13848.6|13853.4|13852.5|13853.8|13852.6|13848.8|13847.7|329
1613628000000|2021-02-18 06:00:00|13853.3|13852.4|13851.2|13850.3|13854.6|13853.2|13850.3|13849|521
1613628300000|2021-02-18 06:05:00|13851.1|13850.2|13847.7|13846.8|13851.5|13850.2|13845.3|13844.1|416
1613628600000|2021-02-18 06:10:00|13847.8|13846.9|13844.8|13843.3|13848.3|13847.1|13843.2|13842|369
1613628900000|2021-02-18 06:15:00|13844.7|13843.2|13846.8|13845.3|13846.8|13845.9|13844.1|13842.8|353
1613629200000|2021-02-18 06:20:00|13846.5|13845.6|13848.4|13847.5|13848.8|13847.6|13846.1|13844.9|363
1613629500000|2021-02-18 06:25:00|13848.5|13847.6|13848.9|13848|13851.7|13850.5|13847|13845.8|479
1613629800000|2021-02-18 06:30:00|13849|13848.1|13850.7|13849.8|13854.2|13853.3|13848.9|13848|318
1613630100000|2021-02-18 06:35:00|13850.8|13849.9|13849.6|13848.1|13850.9|13850|13848.9|13847.7|291
1613630400000|2021-02-18 06:40:00|13849.3|13848.4|13850.3|13848.8|13850.3|13849.3|13847.3|13846.1|334
1613630700000|2021-02-18 06:45:00|13850.1|13849.2|13848.3|13847.4|13850.7|13849.4|13846.8|13845.6|324
1613631000000|2021-02-18 06:50:00|13848.2|13847.3|13847.1|13846.2|13848.9|13847.6|13847.1|13846|252
1613631300000|2021-02-18 06:55:00|13847.2|13846.3|13852.2|13850.7|13852.2|13850.8|13846|13844.9|336
1613631600000|2021-02-18 07:00:00|13852.3|13850.8|13850.6|13849.1|13852.3|13850.9|13847.4|13846.1|494
1613631900000|2021-02-18 07:05:00|13850.7|13849.2|13848.5|13847|13853.7|13852.6|13848.1|13847|413
1613632200000|2021-02-18 07:10:00|13848.6|13847.1|13842|13840.5|13848.6|13847.2|13840.6|13839.4|580
1613632500000|2021-02-18 07:15:00|13842.1|13840.6|13849.1|13848.2|13849.3|13848.4|13840.3|13838.9|517
1613632800000|2021-02-18 07:20:00|13849.2|13848.3|13851.3|13850.4|13851.9|13850.6|13846|13844.6|350
1613633100000|2021-02-18 07:25:00|13851.2|13850.3|13853.2|13852.3|13855.5|13854.6|13850.2|13849.3|478
1613633400000|2021-02-18 07:30:00|13853.1|13852.2|13850.6|13849.7|13854.7|13853.4|13847|13846.1|531
1613633700000|2021-02-18 07:35:00|13850.5|13849.6|13858.5|13857.6|13859.3|13858.4|13850.3|13849.4|436
1613634000000|2021-02-18 07:40:00|13858.4|13857.5|13859.1|13858.2|13860.3|13859.4|13855.9|13855|455
1613634300000|2021-02-18 07:45:00|13859|13858.1|13861.3|13860.4|13865.6|13864.6|13857.8|13856.5|477
1613634600000|2021-02-18 07:50:00|13861.4|13860.5|13868.3|13866.8|13868.9|13867.8|13861.1|13860.2|483
1613634900000|2021-02-18 07:55:00|13868.2|13866.7|13864.5|13863.6|13868.7|13867.5|13863.3|13862.4|598
1613635200000|2021-02-18 08:00:00|13864.6|13863.7|13874.2|13873.3|13875.7|13874.5|13862.3|13861|767
1613635500000|2021-02-18 08:05:00|13873.9|13873|13877.6|13876.1|13878.7|13877.2|13870.6|13869.5|726
1613635800000|2021-02-18 08:10:00|13877.8|13876.3|13883.9|13883|13887.2|13886.3|13877.6|13876.2|937
1613636100000|2021-02-18 08:15:00|13883.8|13882.9|13882.9|13882|13885.6|13884.3|13877.2|13875.8|667
1613636400000|2021-02-18 08:20:00|13883.1|13882.2|13886.9|13886|13888.4|13887.2|13879.9|13879|793
1613636700000|2021-02-18 08:25:00|13886.8|13885.9|13891.2|13890.3|13892.5|13891.3|13886.7|13885.8|718
1613637000000|2021-02-18 08:30:00|13891.1|13890.2|13897.9|13897|13898.9|13898|13888.7|13887.8|730
1613637300000|2021-02-18 08:35:00|13898|13897.1|13899.1|13898.2|13899.3|13898.4|13892|13890.9|631
1613637600000|2021-02-18 08:40:00|13899.2|13898.3|13911.3|13910.4|13911.7|13910.8|13899|13898.1|868
1613637900000|2021-02-18 08:45:00|13911.2|13910.3|13911.8|13910.9|13914.1|13913.2|13906.5|13905.6|880
1613638200000|2021-02-18 08:50:00|13912.4|13911.5|13908.5|13907.6|13913.8|13912.9|13908.4|13907.5|804
1613638500000|2021-02-18 08:55:00|13908.7|13907.8|13912.8|13911.9|13914.3|13913.2|13906.7|13905.8|787
1613638800000|2021-02-18 09:00:00|13912.6|13911.7|13917|13916.1|13921.5|13920.3|13911.2|13910.3|800
1613639100000|2021-02-18 09:05:00|13916.9|13916|13908.7|13907.8|13917.9|13916.9|13907.6|13906.7|822
1613639400000|2021-02-18 09:10:00|13908.8|13907.9|13912.8|13911.9|13914.1|13912.9|13905.5|13904.6|638
1613639700000|2021-02-18 09:15:00|13912.9|13912|13912.3|13911.4|13916|13915|13909.6|13908.7|666
1613640000000|2021-02-18 09:20:00|13912.4|13911.5|13918.7|13917.8|13919.4|13918.1|13912.1|13911.2|530
1613640300000|2021-02-18 09:25:00|13918.8|13917.9|13912.1|13911.2|13920.7|13919.8|13911.3|13909.9|574
1613640600000|2021-02-18 09:30:00|13913|13912.1|13916.2|13915.3|13918.9|13917.6|13910.9|13909.7|679
1613640900000|2021-02-18 09:35:00|13916.1|13915.2|13916.3|13914.8|13921.4|13920.1|13914.2|13913.3|634
1613641200000|2021-02-18 09:40:00|13916.2|13915.3|13923.1|13922.2|13925.8|13924.8|13915.3|13914.1|734
1613641500000|2021-02-18 09:45:00|13923|13922.1|13925|13923.5|13928.5|13927.3|13920.6|13919.3|736
1613641800000|2021-02-18 09:50:00|13925.1|13923.6|13920.8|13919.9|13925.1|13923.6|13917.9|13916.5|586
1613642100000|2021-02-18 09:55:00|13920.6|13919.7|13925.3|13924.4|13928.3|13926.9|13918.7|13917.4|698
1613642400000|2021-02-18 10:00:00|13925.4|13924.5|13923.2|13922.3|13926.5|13925.4|13922.8|13921.9|554
1613642700000|2021-02-18 10:05:00|13923.3|13922.4|13926.9|13925.4|13928.2|13927.1|13923|13922.1|491
1613643000000|2021-02-18 10:10:00|13926.8|13925.3|13926.7|13925.8|13928.9|13928|13924.8|13923.9|528
1613643300000|2021-02-18 10:15:00|13926.6|13925.7|13925.2|13924.3|13928.2|13926.7|13925.2|13923.8|599
1613643600000|2021-02-18 10:20:00|13925.1|13924.2|13922.8|13921.9|13925.6|13924.5|13922.7|13921.4|615
1613643900000|2021-02-18 10:25:00|13922.9|13922|13924.2|13923.3|13925.2|13924.3|13922.8|13921.9|590
1613644200000|2021-02-18 10:30:00|13924.1|13923.2|13923.8|13922.9|13925.6|13924.2|13922.3|13921.4|547
1613644500000|2021-02-18 10:35:00|13923.9|13923|13924.3|13923.4|13926.5|13925.6|13923.8|13922.7|549
1613644800000|2021-02-18 10:40:00|13924.2|13923.3|13924|13923.1|13925.4|13924.5|13922.6|13921.7|562
1613645100000|2021-02-18 10:45:00|13923.9|13923|13926.7|13925.8|13928.3|13927.1|13923.9|13923|577
1613645400000|2021-02-18 10:50:00|13926.8|13925.9|13928.9|13928|13929.6|13928.4|13925.9|13924.9|367
1613645700000|2021-02-18 10:55:00|13928.8|13927.9|13927.2|13926.3|13932.5|13931.3|13926.9|13926|569
1613646000000|2021-02-18 11:00:00|13927.1|13926.2|13924.2|13922.7|13928.3|13927.3|13922.7|13921.6|659
1613646300000|2021-02-18 11:05:00|13924.3|13922.8|13931|13930.1|13935.2|13934.3|13922.8|13921.9|746
1613646600000|2021-02-18 11:10:00|13931.1|13930.2|13940.1|13939.2|13940.7|13939.8|13931.1|13930.2|622
1613646900000|2021-02-18 11:15:00|13940.2|13939.3|13935.9|13935|13940.9|13940|13931.7|13930.6|595
1613647200000|2021-02-18 11:20:00|13936|13935.1|13945.5|13944|13948.4|13947.3|13935.9|13935|628
1613647500000|2021-02-18 11:25:00|13945.4|13943.9|13943.8|13942.9|13950.2|13949|13942.9|13942|747
1613647800000|2021-02-18 11:30:00|13944.2|13942.7|13943.5|13942.6|13945.3|13944.1|13941.5|13940.4|561
1613648100000|2021-02-18 11:35:00|13943.4|13942.5|13943.6|13942.7|13945.1|13943.8|13942.8|13941.4|550
1613648400000|2021-02-18 11:40:00|13943.9|13942.4|13941.1|13939.6|13944.2|13943.1|13940.5|13939.2|467
1613648700000|2021-02-18 11:45:00|13941|13939.5|13938.2|13936.7|13942.9|13941.4|13937.8|13936.6|406
1613649000000|2021-02-18 11:50:00|13938.3|13936.8|13946.8|13945.9|13948.5|13947.2|13938.1|13936.7|615
1613649300000|2021-02-18 11:55:00|13946.9|13946|13942.7|13941.8|13948.4|13947.4|13942.1|13941.2|691
1613649600000|2021-02-18 12:00:00|13942.8|13941.9|13936.7|13935.8|13943|13942.1|13935.8|13934.9|714
1613649900000|2021-02-18 12:05:00|13936.5|13935.6|13937.8|13936.9|13939|13938|13935.3|13934.2|524
1613650200000|2021-02-18 12:10:00|13938.1|13937.2|13932.7|13931.8|13941.7|13940.6|13932.7|13931.5|570
1613650500000|2021-02-18 12:15:00|13932.6|13931.7|13932.8|13931.9|13934.9|13934|13932.6|13931.4|563
1613650800000|2021-02-18 12:20:00|13932.9|13932|13934.6|13933.7|13935.7|13934.7|13930|13929.1|504
1613651100000|2021-02-18 12:25:00|13934.9|13934|13938.9|13938|13939.4|13938.5|13934.6|13933.5|430
1613651400000|2021-02-18 12:30:00|13938.8|13937.9|13941.1|13940.2|13942.8|13941.9|13936.8|13935.8|574
1613651700000|2021-02-18 12:35:00|13941|13940.1|13941|13940.1|13943.6|13942.7|13939.9|13938.7|634
1613652000000|2021-02-18 12:40:00|13940.9|13940|13945.9|13945|13945.9|13945|13939.9|13938.8|481
1613652300000|2021-02-18 12:45:00|13946.4|13945.5|13967.3|13965.8|13969.2|13968|13945.7|13944.4|975
1613652600000|2021-02-18 12:50:00|13967.4|13965.9|13957.5|13956.6|13971|13969.7|13956.3|13955.4|987
1613652900000|2021-02-18 12:55:00|13957.4|13956.5|13953.1|13952.2|13957.5|13956.6|13950.8|13949.8|848
1613653200000|2021-02-18 13:00:00|13954|13953.1|13954.8|13953.9|13956.5|13955.6|13949.3|13948.1|816
1613653500000|2021-02-18 13:05:00|13954.9|13954|13959.2|13958.3|13963.1|13961.9|13954.5|13953.5|641
1613653800000|2021-02-18 13:10:00|13959.3|13958.4|13964.8|13963.9|13965.2|13964|13953.6|13952.5|627
1613654100000|2021-02-18 13:15:00|13964.9|13964|13959.4|13958.5|13965.9|13964.8|13959.1|13958.2|734
1613654400000|2021-02-18 13:20:00|13959.3|13958.4|13972.2|13971.3|13972.9|13971.9|13958.5|13957.6|752
1613654700000|2021-02-18 13:25:00|13972.1|13971.2|13966.8|13964.3|13972.6|13971.7|13965.2|13963.2|655
1613655000000|2021-02-18 13:30:00|13967|13964.1|13965.5|13964|13968.4|13967.5|13963.4|13962.2|644
1613655300000|2021-02-18 13:35:00|13965.3|13964.4|13970.4|13969.5|13971.8|13970.6|13962.4|13961.4|809
1613655600000|2021-02-18 13:40:00|13970.2|13969.3|13979.4|13978.5|13986.8|13985.5|13969.1|13967.8|1153
1613655900000|2021-02-18 13:45:00|13979.6|13978.7|13973.9|13972.4|13980.9|13979.8|13973.2|13972.3|845
1613656200000|2021-02-18 13:50:00|13974|13972.5|13971.3|13970.4|13977.6|13976.7|13969.7|13968.6|797
1613656500000|2021-02-18 13:55:00|13971.4|13970.5|13978.3|13976.8|13982.2|13981.1|13970.8|13969.5|680
1613656800000|2021-02-18 14:00:00|13978.4|13977.5|13965.1|13964.2|13980.4|13979.5|13963.7|13962.4|1078
1613657100000|2021-02-18 14:05:00|13965.4|13964.5|13966.7|13965.8|13970.5|13969.2|13962.5|13961.4|877
1613657400000|2021-02-18 14:10:00|13966.6|13965.7|13958.7|13957.8|13968.8|13967.6|13956.7|13955.3|926
1613657700000|2021-02-18 14:15:00|13958.9|13958|13961.1|13960.2|13964.6|13963.7|13958.9|13958|727
1613658000000|2021-02-18 14:20:00|13961.2|13960.3|13963.4|13962.5|13966.4|13965.5|13959.7|13958.8|579
1613658300000|2021-02-18 14:25:00|13963.3|13962.4|13958.8|13957.9|13967.1|13966.2|13958.4|13957.5|509
1613658600000|2021-02-18 14:30:00|13958.6|13957.7|13958.1|13957.2|13960.7|13959.6|13952|13950.5|830
1613658900000|2021-02-18 14:35:00|13957.8|13956.9|13956.5|13955.6|13964.8|13963.7|13956.3|13955.4|724
1613659200000|2021-02-18 14:40:00|13956.4|13955.5|13957.6|13956.7|13958.3|13957.2|13951.1|13950.2|796
1613659500000|2021-02-18 14:45:00|13957.9|13956.4|13954.7|13953.8|13959.7|13958.4|13952.1|13951.1|697
1613659800000|2021-02-18 14:50:00|13954.6|13953.7|13949.5|13948.6|13955.2|13954.3|13949.5|13948.5|748
1613660100000|2021-02-18 14:55:00|13949.7|13948.8|13957.1|13956.2|13958.6|13957.7|13949|13948.1|665
1613660400000|2021-02-18 15:00:00|13957|13956.1|13948.8|13947.9|13957.4|13956.2|13948.8|13947.9|990
1613660700000|2021-02-18 15:05:00|13948.9|13948|13948.3|13947.4|13953.2|13952.3|13941|13939.5|1139
1613661000000|2021-02-18 15:10:00|13948.2|13947.3|13946.3|13945.4|13951.8|13950.8|13944.9|13943.7|1005
1613661300000|2021-02-18 15:15:00|13946.2|13945.3|13936.4|13935.5|13947.1|13945.8|13935.9|13935|860
1613661600000|2021-02-18 15:20:00|13936.8|13935.9|13927.9|13927|13936.9|13935.9|13927.5|13926.3|976
1613661900000|2021-02-18 15:25:00|13928|13927.1|13934.9|13934|13938.2|13937.1|13927.3|13926.4|1084
1613662200000|2021-02-18 15:30:00|13935.1|13933.6|13938.3|13937.4|13939.6|13938.3|13930.6|13929.7|1042
1613662500000|2021-02-18 15:35:00|13938.1|13937.2|13946|13945.1|13947.5|13946.3|13933.9|13932.7|807
1613662800000|2021-02-18 15:40:00|13945.9|13945|13949.4|13948.5|13951.8|13950.5|13943.2|13941.8|753
1613663100000|2021-02-18 15:45:00|13949.5|13948.6|13959.3|13957.8|13960.7|13959.5|13944.8|13943.6|862
1613663400000|2021-02-18 15:50:00|13958.8|13957.9|13955.4|13954.5|13959.1|13958.2|13947.7|13946.5|924
1613663700000|2021-02-18 15:55:00|13955.5|13954.6|13945.7|13944.8|13957.1|13955.7|13945.2|13943.9|930
1613664000000|2021-02-18 16:00:00|13945.8|13944.9|13950.6|13949.7|13952.6|13951.7|13945.8|13944.9|1015
1613664300000|2021-02-18 16:05:00|13950.5|13949.6|13948.9|13947.4|13950.9|13950|13944.6|13943.1|707
1613664600000|2021-02-18 16:10:00|13949|13947.5|13949.8|13948.9|13952.7|13951.5|13947.7|13946.5|547
1613664900000|2021-02-18 16:15:00|13949.7|13948.8|13955|13954.1|13955.1|13954.2|13948.8|13947.8|688
1613665200000|2021-02-18 16:20:00|13955.1|13954.2|13955.7|13954.8|13958.3|13957.2|13954.7|13953.6|582
1613665500000|2021-02-18 16:25:00|13955.8|13954.9|13954.2|13953.3|13958.1|13956.9|13953.2|13952.3|515
1613665800000|2021-02-18 16:30:00|13954.3|13953.4|13954.2|13952.7|13957.1|13956.2|13952.4|13951.1|495
1613666100000|2021-02-18 16:35:00|13954.1|13952.6|13954.3|13952.8|13955.4|13954.2|13951.7|13950.8|409
1613666400000|2021-02-18 16:40:00|13954.5|13953|13952.8|13951.3|13955.4|13954.1|13951.7|13950.4|392
1613666700000|2021-02-18 16:45:00|13952.7|13951.2|13953.1|13951.6|13954.2|13953.3|13950.1|13949.1|302
1613667000000|2021-02-18 16:50:00|13953|13951.5|13956.1|13954.6|13956.6|13955.4|13951.7|13950.5|334
1613667300000|2021-02-18 16:55:00|13955.6|13954.7|13957.1|13955.6|13958.5|13957.3|13953.2|13951.7|407
1613667600000|2021-02-18 17:00:00|13957.2|13955.7|13956|13955.1|13957.9|13957|13953.5|13952.4|492
1613667900000|2021-02-18 17:05:00|13956.1|13955.2|13951.3|13949.8|13956.1|13955.2|13949.5|13948.3|482
1613668200000|2021-02-18 17:10:00|13951|13950.1|13951|13949.5|13952.3|13951.4|13949.3|13947.8|383
1613668500000|2021-02-18 17:15:00|13951.1|13949.6|13949.2|13947.7|13951.1|13950|13947.6|13946.4|363
1613668800000|2021-02-18 17:20:00|13949.3|13947.8|13955.2|13954.3|13955.2|13954.3|13949.1|13947.6|326
1613669100000|2021-02-18 17:25:00|13955.1|13954.2|13956.1|13955.2|13957.3|13956.4|13954.3|13953.4|255
1613669400000|2021-02-18 17:30:00|13956.3|13955.4|13956.1|13955.2|13958.4|13957.5|13954.9|13953.8|234
1613669700000|2021-02-18 17:35:00|13956.7|13955.8|13956|13955.1|13957.4|13956.3|13955.1|13953.9|219
1613670000000|2021-02-18 17:40:00|13955.9|13955|13958.1|13957.2|13958.4|13957.5|13955.3|13954.3|306
1613670300000|2021-02-18 17:45:00|13958|13957.1|13960.8|13959.3|13962.7|13961.8|13957|13955.9|342
1613670600000|2021-02-18 17:50:00|13960.5|13959.6|13960.2|13958.7|13962.5|13961.4|13959.4|13958.2|433
1613670900000|2021-02-18 17:55:00|13960.3|13958.8|13964.4|13962.9|13965.3|13964.4|13959.8|13958.7|395
1613671200000|2021-02-18 18:00:00|13964.3|13962.8|13968.1|13967.2|13968.6|13967.7|13964.3|13962.8|431
1613671500000|2021-02-18 18:05:00|13968.2|13967.3|13967.1|13966.2|13968.4|13967.4|13964.8|13963.9|443
1613671800000|2021-02-18 18:10:00|13967.2|13966.3|13963|13962.1|13967.3|13966.4|13962.8|13961.8|370
1613672100000|2021-02-18 18:15:00|13963.1|13962.2|13964|13963.1|13965.1|13964.2|13961.9|13961|385
1613672400000|2021-02-18 18:20:00|13964.1|13963.2|13965.9|13965|13966.4|13965.3|13962.9|13962|368
1613672700000|2021-02-18 18:25:00|13966|13965.1|13969.4|13967.9|13971.4|13970.5|13966|13965.1|400
1613673000000|2021-02-18 18:30:00|13969.1|13968.2|13970.4|13969.5|13972.2|13971.1|13968|13967.1|404
1613673300000|2021-02-18 18:35:00|13970.3|13969.4|13972.2|13971.3|13972.5|13971.5|13969.4|13968.1|336
1613673600000|2021-02-18 18:40:00|13972.1|13971.2|13971.2|13970.3|13972.9|13972|13970.6|13969.7|367
1613673900000|2021-02-18 18:45:00|13971.3|13970.4|13968.9|13968|13972.2|13971.3|13968.8|13967.9|266
1613674200000|2021-02-18 18:50:00|13968.8|13967.9|13964.8|13963.9|13971.3|13970.4|13964.6|13963.7|277
1613674500000|2021-02-18 18:55:00|13964.7|13963.8|13963.8|13962.9|13966|13965.1|13963.7|13962.8|220
1613674800000|2021-02-18 19:00:00|13963.9|13963|13967.2|13966.3|13968|13967.1|13963.8|13962.9|264
1613675100000|2021-02-18 19:05:00|13967.4|13966.5|13969|13968.1|13969.4|13968.5|13967.1|13966.2|168
1613675400000|2021-02-18 19:10:00|13968.9|13968|13969|13968.1|13969.4|13968.4|13968.9|13967.8|128
1613675700000|2021-02-18 19:15:00|13969.1|13968.2|13970.2|13969.3|13971.2|13970.3|13968.5|13967.5|203
1613676000000|2021-02-18 19:20:00|13970.1|13969.2|13974.1|13973.2|13975.1|13974.2|13970.1|13969.2|253
1613676300000|2021-02-18 19:25:00|13974|13973.1|13974.9|13974|13975|13974.1|13973|13972.1|264
1613676600000|2021-02-18 19:30:00|13974.7|13973.8|13975.6|13974.7|13976.2|13975.3|13974|13972.8|298
1613676900000|2021-02-18 19:35:00|13975.7|13974.8|13975.3|13974.4|13976.5|13975.6|13975.1|13973.8|295
1613677200000|2021-02-18 19:40:00|13975.2|13974.3|13971|13970.1|13975.2|13974.3|13969.1|13968.2|279
1613677500000|2021-02-18 19:45:00|13971.5|13970.6|13973|13972.1|13973.3|13972.4|13971.5|13970.6|158
1613677800000|2021-02-18 19:50:00|13973.1|13972.2|13973|13972.1|13974.2|13973.3|13972.3|13971.4|206
1613678100000|2021-02-18 19:55:00|13972.7|13971.8|13975.6|13974.7|13976.8|13975.8|13972.3|13971.4|303
1613678400000|2021-02-18 20:00:00|13975.5|13974.6|13975.2|13973.7|13976|13974.9|13974.4|13973.3|282
1613678700000|2021-02-18 20:05:00|13975.1|13973.6|13975.1|13974.2|13975.8|13974.8|13974.7|13973.6|204
1613679000000|2021-02-18 20:10:00|13975.2|13974.3|13975.4|13973.9|13975.7|13974.4|13973.2|13972.3|284
1613679300000|2021-02-18 20:15:00|13975.5|13974|13978.4|13977.5|13978.8|13977.6|13975.1|13973.8|222
1613679600000|2021-02-18 20:20:00|13978.5|13977.6|13978|13977.1|13979.2|13978.1|13976.2|13975.1|291
1613679900000|2021-02-18 20:25:00|13977.9|13977|13977.1|13975.6|13979.5|13978.2|13977|13975.6|274
1613680200000|2021-02-18 20:30:00|13977.3|13975.8|13976.1|13975.2|13977.6|13976.1|13975.3|13974.4|227
1613680500000|2021-02-18 20:35:00|13976.5|13975|13977.3|13975.8|13978|13976.8|13976|13974.9|306
1613680800000|2021-02-18 20:40:00|13977.4|13975.9|13979.1|13978.2|13981.4|13980|13977.1|13975.7|310
1613681100000|2021-02-18 20:45:00|13978.8|13977.9|13976.1|13974.6|13980.6|13979.4|13975.7|13974.6|386
1613681400000|2021-02-18 20:50:00|13976.2|13974.7|13977.5|13976.6|13977.8|13976.9|13974.9|13973.8|283
1613681700000|2021-02-18 20:55:00|13977.6|13976.7|13976.1|13974.6|13978.7|13977.8|13975.1|13973.6|347
1613682000000|2021-02-18 21:00:00|13976.2|13974.7|13976|13975.1|13976.7|13975.4|13975|13973.9|253
1613682300000|2021-02-18 21:05:00|13976.1|13975.2|13975.2|13973.7|13977.4|13976.1|13974.9|13973.4|145
1613682600000|2021-02-18 21:10:00|13975.1|13973.6|13974.8|13973.9|13975.7|13974.3|13974.5|13973.1|144
1613682900000|2021-02-18 21:15:00|13974.9|13974|13975.5|13974|13976.2|13974.8|13974.5|13973.4|161
1613683200000|2021-02-18 21:20:00|13975.4|13973.9|13975.2|13974.3|13975.9|13974.5|13975.1|13973.9|87
1613683500000|2021-02-18 21:25:00|13975.3|13974.4|13975.9|13975|13976.7|13975.6|13975.2|13974|155
1613683800000|2021-02-18 21:30:00|13976.4|13974.9|13977|13976.1|13977.6|13976.4|13975.9|13974.6|141
1613684100000|2021-02-18 21:35:00|13977.1|13976.2|13976.9|13976|13977.4|13976.2|13976|13974.5|171
1613684400000|2021-02-18 21:40:00|13976.8|13975.9|13976.9|13975.4|13977.3|13976.2|13975.7|13974.5|179
1613684700000|2021-02-18 21:45:00|13976.8|13975.3|13976.1|13974.6|13976.8|13975.5|13974.4|13972.9|233
1613685000000|2021-02-18 21:50:00|13976.2|13974.7|13974.2|13972.7|13977|13975.5|13973.5|13972|278
1613685300000|2021-02-18 21:55:00|13974|13972.5|13974.5|13973|13977.1|13973.6|13971.3|13969.6|591
1613685600000|2021-02-18 22:00:00|13974.4|13972.9|13975.1|13965.1|13980.4|13972.9|13974.4|13964.7|64
1613685900000|2021-02-18 22:05:00|13978|13968|13973.3|13963.3|13979.7|13969.7|13970.8|13961.9|240
1613686200000|2021-02-18 22:10:00|13973.5|13963.5|13973.6|13963.6|13976.1|13966.1|13972.5|13962.5|196
1613686500000|2021-02-18 22:15:00|13972.2|13963.7|13972.5|13962.5|13974.6|13964.6|13970|13960.6|151
1613686800000|2021-02-18 22:20:00|13971|13961|13971.4|13961.4|13975.5|13965.5|13968.1|13960.5|156
1613687100000|2021-02-18 22:25:00|13972.5|13962.5|13971.2|13961.2|13973.3|13963.3|13967.4|13959.7|119
1613687400000|2021-02-18 22:30:00|13971.3|13961.3|13972.6|13962.6|13974.2|13964.2|13970.1|13960.8|184
1613687700000|2021-02-18 22:35:00|13973|13963|13971.9|13961.9|13973.8|13963.8|13966.4|13960.2|130
1613688000000|2021-02-18 22:40:00|13972.3|13962.3|13973.1|13964.5|13975.8|13965.8|13969.1|13959.1|184
1613688300000|2021-02-18 22:45:00|13972.8|13964.8|13973.5|13965.1|13977.4|13967.4|13970.3|13963.8|309
1613688600000|2021-02-18 22:50:00|13973.9|13965.4|13974.3|13965.8|13977.5|13967.5|13971.7|13964.3|244
1613688900000|2021-02-18 22:55:00|13973.5|13965.5|13978.2|13968.2|13979.9|13969.9|13973.5|13964.2|391
1613689200000|2021-02-18 23:00:00|13977.8|13967.8|13973.3|13970.2|13979|13971.3|13972.4|13965.1|643
1613689500000|2021-02-18 23:05:00|13973.1|13970.3|13974.1|13972.6|13974.6|13972.7|13972.6|13970.3|343
1613689800000|2021-02-18 23:10:00|13974|13972.5|13976.1|13974.6|13976.2|13974.7|13973.8|13972.3|263
1613690100000|2021-02-18 23:15:00|13976.2|13974.7|13974.7|13973.8|13976.3|13974.8|13974.7|13973.5|134
1613690400000|2021-02-18 23:20:00|13974.8|13973.9|13975.3|13973.8|13976.3|13974.8|13974.8|13973.6|158
1613690700000|2021-02-18 23:25:00|13975.4|13973.9|13975.5|13974|13976.2|13974.7|13975.1|13973.8|120
1613691000000|2021-02-18 23:30:00|13975.6|13974.1|13974.7|13973.2|13976.4|13974.9|13974.3|13972.8|203
1613691300000|2021-02-18 23:35:00|13974.6|13973.1|13973.9|13972.4|13975.1|13973.6|13973.6|13972.1|190
1613691600000|2021-02-18 23:40:00|13974|13972.5|13970.7|13969.2|13974.6|13973.1|13970.1|13968.6|245
1613691900000|2021-02-18 23:45:00|13970.8|13969.3|13969.4|13967.9|13971|13969.5|13969|13967.6|244
1613692200000|2021-02-18 23:50:00|13969.5|13968|13968.6|13967.7|13969.6|13968.3|13967.8|13966.3|163
1613692500000|2021-02-18 23:55:00|13968.9|13967.4|13968.1|13966.6|13969.1|13967.8|13966.1|13964.6|255
1613692800000|2021-02-19 00:00:00|13968|13966.5|13967.8|13966.9|13969|13967.9|13966.9|13965.4|538
1613693100000|2021-02-19 00:05:00|13967.9|13967|13969.4|13967.9|13971.4|13970|13967.7|13966.6|383
1613693400000|2021-02-19 00:10:00|13969.1|13968.2|13967.3|13965.8|13969.5|13968.2|13967|13965.7|296
1613693700000|2021-02-19 00:15:00|13967.4|13965.9|13970.4|13968.9|13971.4|13970.3|13967|13965.6|351
1613694000000|2021-02-19 00:20:00|13970.5|13969|13968.6|13967.1|13971.5|13970.1|13967.8|13966.5|261
1613694300000|2021-02-19 00:25:00|13968.5|13967|13966.8|13965.3|13968.6|13967.3|13966.1|13964.8|262
1613694600000|2021-02-19 00:30:00|13967|13965.5|13967.5|13966|13968.5|13967.2|13966|13964.7|284
1613694900000|2021-02-19 00:35:00|13967.6|13966.1|13966.6|13965.1|13968.4|13967.1|13965.8|13964.5|277
1613695200000|2021-02-19 00:40:00|13966.8|13965.3|13967.1|13965.6|13967.4|13965.9|13965|13963.7|264
1613695500000|2021-02-19 00:45:00|13967|13965.5|13968.1|13966.6|13969.3|13968.1|13966.7|13965.5|226
1613695800000|2021-02-19 00:50:00|13967.9|13967|13971.4|13969.9|13971.7|13970.2|13967|13966|371
1613696100000|2021-02-19 00:55:00|13971.5|13970|13975.4|13974.5|13976.5|13975|13969.4|13967.9|430
1613696400000|2021-02-19 01:00:00|13975.5|13974.6|13973.8|13972.9|13976.3|13975|13973.4|13972.4|404
1613696700000|2021-02-19 01:05:00|13973.7|13972.8|13970.1|13968.6|13974.7|13973.4|13967.9|13966.5|436
1613697000000|2021-02-19 01:10:00|13970|13968.5|13970.4|13968.9|13971.4|13970.3|13968.8|13967.3|378
1613697300000|2021-02-19 01:15:00|13970.3|13968.8|13973.5|13972|13973.7|13972.4|13969.4|13968.5|422
1613697600000|2021-02-19 01:20:00|13973.4|13971.9|13970.9|13970|13973.5|13972.1|13970.2|13969.3|328
1613697900000|2021-02-19 01:25:00|13971|13970.1|13970.4|13969.5|13972.6|13971.5|13970.2|13969.3|376
1613698200000|2021-02-19 01:30:00|13970.5|13969.6|13965.9|13964.4|13971.7|13970.4|13965.2|13964|550
1613698500000|2021-02-19 01:35:00|13966|13964.5|13966.4|13964.9|13966.9|13965.4|13964.1|13962.8|608
1613698800000|2021-02-19 01:40:00|13966.3|13964.8|13962.3|13960.8|13966.4|13964.9|13961.9|13960.6|431
1613699100000|2021-02-19 01:45:00|13961.9|13960.4|13963.2|13961.7|13964.5|13963|13961|13959.9|361
1613699400000|2021-02-19 01:50:00|13963.1|13961.6|13964.2|13962.7|13964.8|13963.4|13961.8|13960.3|261
1613699700000|2021-02-19 01:55:00|13964.3|13962.8|13962.9|13962|13965.2|13963.9|13962.9|13961.9|328
1613700000000|2021-02-19 02:00:00|13963|13962.1|13961.2|13959.7|13963.4|13962.2|13960.9|13959.7|315
1613700300000|2021-02-19 02:05:00|13961.3|13959.8|13959.4|13957.9|13962|13960.7|13957.8|13956.5|330
1613700600000|2021-02-19 02:10:00|13959.3|13957.8|13959|13958.1|13960.3|13959.1|13957.1|13955.7|288
1613700900000|2021-02-19 02:15:00|13958.9|13958|13953.2|13952.3|13959.3|13958|13953.2|13952.1|358
1613701200000|2021-02-19 02:20:00|13953.8|13952.4|13954.4|13952.9|13955.3|13954|13953.1|13951.9|344
1613701500000|2021-02-19 02:25:00|13954.3|13952.8|13957.4|13955.9|13957.5|13956|13954.3|13952.8|265
1613701800000|2021-02-19 02:30:00|13957.3|13955.8|13955.5|13954|13957.4|13955.9|13954|13952.7|289
1613702100000|2021-02-19 02:35:00|13955.1|13954.2|13955.4|13953.9|13958.5|13957|13954.1|13953.2|308
1613702400000|2021-02-19 02:40:00|13955.2|13953.7|13959.4|13957.9|13959.7|13958.4|13953.9|13952.5|580
1613702700000|2021-02-19 02:45:00|13959.5|13958|13957.1|13956.2|13960.7|13959.5|13957|13955.8|618
1613703000000|2021-02-19 02:50:00|13957.4|13955.9|13956.6|13955.1|13958.7|13957.5|13956|13954.8|409
1613703300000|2021-02-19 02:55:00|13956.5|13955|13957.4|13956.5|13960.7|13959.3|13956.2|13955|607
1613703600000|2021-02-19 03:00:00|13957.2|13956.3|13957.9|13956.4|13957.9|13956.8|13955.1|13953.8|405
1613703900000|2021-02-19 03:05:00|13958|13956.5|13955.8|13954.9|13958.5|13957.4|13955.7|13954.4|368
1613704200000|2021-02-19 03:10:00|13955.7|13954.8|13957.3|13955.8|13957.4|13956|13953.9|13952.6|312
1613704500000|2021-02-19 03:15:00|13957.4|13955.9|13956.7|13955.2|13957.9|13956.6|13956|13954.7|309
1613704800000|2021-02-19 03:20:00|13956.6|13955.1|13952.3|13951.4|13956.8|13955.4|13952|13950.8|282
1613705100000|2021-02-19 03:25:00|13952.2|13951.3|13957.3|13955.8|13957.6|13956.4|13952.1|13951.2|446
1613705400000|2021-02-19 03:30:00|13957.2|13955.7|13956.3|13954.8|13957.5|13956.3|13955.9|13954.7|229
1613705700000|2021-02-19 03:35:00|13956.2|13954.7|13955.8|13954.9|13956.9|13955.5|13955.2|13953.7|238
1613706000000|2021-02-19 03:40:00|13955.7|13954.8|13955.5|13954|13956.2|13955.1|13953.6|13952.3|236
1613706300000|2021-02-19 03:45:00|13955.4|13953.9|13953|13952.1|13956|13954.5|13952.3|13951.3|292
1613706600000|2021-02-19 03:50:00|13953.1|13952.2|13953.2|13951.7|13953.9|13952.5|13951.9|13950.6|287
1613706900000|2021-02-19 03:55:00|13953.3|13951.8|13953.3|13951.8|13953.8|13952.9|13952|13950.5|281
1613707200000|2021-02-19 04:00:00|13953.2|13951.7|13954.3|13952.8|13954.9|13954|13953.2|13951.7|190
1613707500000|2021-02-19 04:05:00|13954.4|13952.9|13956.2|13954.7|13956.4|13955.5|13954|13952.7|185
1613707800000|2021-02-19 04:10:00|13956.3|13954.8|13956.9|13955.4|13957.5|13956.3|13956.1|13954.7|204
1613708100000|2021-02-19 04:15:00|13957.1|13955.6|13958.1|13957.2|13959.8|13958.5|13956.9|13955.6|286
1613708400000|2021-02-19 04:20:00|13958|13957.1|13957.2|13956.3|13958.5|13957.2|13956.8|13955.7|265
1613708700000|2021-02-19 04:25:00|13957.4|13956.5|13958.2|13957.3|13958.9|13957.7|13956.9|13955.9|225
1613709000000|2021-02-19 04:30:00|13958|13957.1|13958.4|13956.9|13958.9|13958|13957.8|13956.6|180
1613709300000|2021-02-19 04:35:00|13958.5|13957|13961.9|13961|13962|13961.1|13958.1|13956.9|200
1613709600000|2021-02-19 04:40:00|13962|13961.1|13962.5|13961.6|13963.2|13962.3|13961|13959.8|198
1613709900000|2021-02-19 04:45:00|13962.8|13961.9|13964.4|13962.9|13966.1|13964.9|13962.7|13961.5|325
1613710200000|2021-02-19 04:50:00|13964.3|13962.8|13963.1|13962.2|13964.6|13963.4|13963|13961.8|299
1613710500000|2021-02-19 04:55:00|13963.2|13962.3|13965.5|13964|13966.4|13964.9|13962|13960.8|359
1613710800000|2021-02-19 05:00:00|13964.8|13963.9|13962.7|13961.8|13965.8|13964.8|13962.7|13961.6|363
1613711100000|2021-02-19 05:05:00|13962.8|13961.9|13962|13961.1|13964.2|13963.1|13960.6|13959.6|411
1613711400000|2021-02-19 05:10:00|13962.1|13961.2|13963.8|13962.9|13963.9|13963|13961.2|13959.9|278
1613711700000|2021-02-19 05:15:00|13963.7|13962.8|13965|13963.5|13965.2|13964.2|13962.7|13961.5|261
1613712000000|2021-02-19 05:20:00|13965.1|13963.6|13965.9|13965|13966.4|13965.2|13964.9|13963.5|154
1613712300000|2021-02-19 05:25:00|13966|13965.1|13967.2|13965.7|13967.6|13966.2|13964.8|13963.8|287
1613712600000|2021-02-19 05:30:00|13967.1|13965.6|13971.1|13970.2|13971.4|13970.3|13965.9|13964.6|448
1613712900000|2021-02-19 05:35:00|13971|13970.1|13973.9|13973|13975.2|13974.1|13970.4|13969.3|411
1613713200000|2021-02-19 05:40:00|13973.8|13972.9|13973.4|13972.5|13974.2|13973.2|13972.1|13971.2|319
1613713500000|2021-02-19 05:45:00|13973.3|13972.4|13972|13971.1|13973.4|13972.4|13970.9|13970|369
1613713800000|2021-02-19 05:50:00|13971.9|13971|13976.2|13974.7|13976.5|13975.2|13971.9|13970.7|408
1613714100000|2021-02-19 05:55:00|13976|13974.5|13972.7|13971.8|13976.3|13975|13972.6|13971.3|310
1613714400000|2021-02-19 06:00:00|13972.6|13971.7|13973.4|13971.9|13974.2|13973|13970.8|13969.5|397
1613714700000|2021-02-19 06:05:00|13973.5|13972|13975.1|13973.6|13975.5|13974.3|13972.9|13971.7|258
1613715000000|2021-02-19 06:10:00|13974.9|13974|13976.2|13975.3|13977.2|13976.2|13974.2|13973.1|292
1613715300000|2021-02-19 06:15:00|13976.1|13975.2|13982.4|13980.9|13983|13981.9|13976.1|13974.9|511
1613715600000|2021-02-19 06:20:00|13982.5|13981|13982.5|13981|13984.2|13983.3|13980.8|13979.8|382
1613715900000|2021-02-19 06:25:00|13982.2|13981.3|13978.3|13976.8|13982.3|13981.3|13976|13974.7|353
1613716200000|2021-02-19 06:30:00|13978.2|13977.3|13978.2|13977.3|13979.9|13978.9|13978.1|13977|332
1613716500000|2021-02-19 06:35:00|13978.6|13977.1|13977.4|13975.9|13979.3|13978.2|13976.5|13975.2|356
1613716800000|2021-02-19 06:40:00|13977.2|13975.7|13976.1|13975.2|13977.9|13977|13975|13973.5|460
1613717100000|2021-02-19 06:45:00|13975.9|13975|13975.5|13974.6|13977.3|13976.3|13974.9|13974|255
1613717400000|2021-02-19 06:50:00|13975.4|13974.5|13975.3|13974.4|13975.4|13974.5|13973.4|13972.5|223
1613717700000|2021-02-19 06:55:00|13975.4|13974.5|13976.7|13974.1|13977.2|13976.3|13975.1|13973.6|303
1613718000000|2021-02-19 07:00:00|13976.6|13974.5|13970|13969.1|13978|13975.9|13967.8|13966.5|507
1613718300000|2021-02-19 07:05:00|13970.1|13969.2|13970.1|13969.2|13973.5|13972.3|13968|13967|508
1613718600000|2021-02-19 07:10:00|13970.2|13969.3|13973.8|13972.9|13973.9|13973|13968.7|13967.4|475
1613718900000|2021-02-19 07:15:00|13973.9|13973|13981.1|13980.2|13983.4|13981.9|13973.9|13972.7|695
1613719200000|2021-02-19 07:20:00|13981.2|13980.3|13978.9|13978|13982.6|13981.4|13976.6|13975.4|423
1613719500000|2021-02-19 07:25:00|13978.8|13977.9|13976.4|13974.9|13978.8|13977.9|13976.3|13974.9|359
1613719800000|2021-02-19 07:30:00|13976.3|13974.8|13980.3|13979.4|13981.6|13980.7|13973.1|13972|562
1613720100000|2021-02-19 07:35:00|13980.4|13979.5|13976.8|13975.9|13983.1|13981.6|13975.7|13974.5|373
1613720400000|2021-02-19 07:40:00|13976.6|13975.3|13979.2|13978.3|13979.8|13978.9|13974.1|13972.8|376
1613720700000|2021-02-19 07:45:00|13978.9|13978|13977.9|13977|13980.9|13980|13977.4|13976.5|371
1613721000000|2021-02-19 07:50:00|13978|13977.1|13984.3|13983.4|13985.2|13984.3|13976.8|13975.7|518
1613721300000|2021-02-19 07:55:00|13984.8|13983.9|13983.1|13982.2|13986.3|13985.3|13982.9|13982|425
1613721600000|2021-02-19 08:00:00|13983.2|13982.3|13983.3|13982.4|13988.4|13987.3|13980.8|13979.4|783
1613721900000|2021-02-19 08:05:00|13983.2|13982.3|13986.8|13985.3|13986.8|13985.7|13982.3|13981.2|632
1613722200000|2021-02-19 08:10:00|13986.6|13985.1|13983.8|13982.9|13989.5|13988.2|13982.6|13981.5|521
1613722500000|2021-02-19 08:15:00|13984.2|13982.7|13976.8|13975.9|13988.4|13987|13976.5|13975.1|770
1613722800000|2021-02-19 08:20:00|13976.9|13976|13974.4|13973.5|13979.4|13978|13972.7|13971.4|524
1613723100000|2021-02-19 08:25:00|13974.3|13973.4|13979.5|13978|13979.9|13978.4|13973.6|13972.4|438
1613723400000|2021-02-19 08:30:00|13979.3|13977.8|13979.9|13978.4|13984.1|13982.8|13978.1|13976.8|916
1613723700000|2021-02-19 08:35:00|13979.7|13978.2|13984.5|13983.6|13986.1|13985|13979|13977.7|858
1613724000000|2021-02-19 08:40:00|13984.6|13983.7|13984.3|13982.8|13990.4|13989.2|13981.4|13980.5|892
1613724300000|2021-02-19 08:45:00|13984.4|13982.9|13984.1|13983.2|13985.7|13984.5|13981.3|13980.4|726
1613724600000|2021-02-19 08:50:00|13984|13983.1|13995.3|13994.4|13995.9|13995|13982.9|13982|721
1613724900000|2021-02-19 08:55:00|13995.4|13994.5|13999.3|13997.8|14006.2|14004.7|13993.2|13992.1|895
1613725200000|2021-02-19 09:00:00|13999.2|13997.7|13993.1|13991.6|13999.7|13998.2|13990.1|13988.9|787
1613725500000|2021-02-19 09:05:00|13993|13991.5|13995.4|13993.9|13998.7|13997.2|13991.6|13990.7|627
1613725800000|2021-02-19 09:10:00|13995.3|13993.8|13995.6|13994.7|14000.3|13999|13994.8|13993.8|619
1613726100000|2021-02-19 09:15:00|13995.3|13994.4|13997.2|13995.7|13998.3|13997.1|13992.7|13991.8|644
1613726400000|2021-02-19 09:20:00|13997|13996.1|13997.5|13996|13998.2|13997.3|13993.3|13992|569
1613726700000|2021-02-19 09:25:00|13997.4|13995.9|13998.3|13994.5|13998.3|13997|13990.7|13989.2|641
1613727000000|2021-02-19 09:30:00|14001.6|13997.5|13995.3|13993.8|14009.3|14007.8|13993.3|13992|1027
1613727300000|2021-02-19 09:35:00|13995.2|13993.7|14002.3|14001.4|14006.6|14005.4|13993.3|13992.1|702
1613727600000|2021-02-19 09:40:00|14002.5|14001.6|13996.6|13995.7|14003.4|14002.2|13993|13991.8|691
1613727900000|2021-02-19 09:45:00|13996.8|13995.9|13991.2|13990.3|13999.1|13998.1|13990.3|13988.8|565
1613728200000|2021-02-19 09:50:00|13991.1|13990.2|13988.2|13987.3|13992.2|13991|13985.5|13984.4|699
1613728500000|2021-02-19 09:55:00|13988.3|13987.4|13990|13989.1|13991.1|13990|13984.3|13983.3|680
1613728800000|2021-02-19 10:00:00|13990.1|13989.2|13989.2|13988.3|13991|13989.9|13984.4|13983|652
1613729100000|2021-02-19 10:05:00|13989.3|13988.4|13986.3|13985.4|13991.3|13990.2|13981.3|13980.3|712
1613729400000|2021-02-19 10:10:00|13986.2|13985.3|13993.6|13992.1|13995.5|13994.2|13981.2|13980.3|861
1613729700000|2021-02-19 10:15:00|13993.3|13992.4|13997.3|13995.8|14000.1|13999|13989.9|13988.6|679
1613730000000|2021-02-19 10:20:00|13997.5|13996|13998.9|13997.4|13999.7|13998.8|13990.3|13988.8|589
1613730300000|2021-02-19 10:25:00|13998.7|13997.8|13999|13998.1|14000.4|13999.4|13992.8|13991.5|580
1613730600000|2021-02-19 10:30:00|13998.8|13997.9|13998.1|13997.2|14000|13999|13992.7|13991.8|633
1613730900000|2021-02-19 10:35:00|13998|13997.1|13993.9|13993|14000.2|13998.8|13992.3|13991.2|505
1613731200000|2021-02-19 10:40:00|13994|13993.1|13993|13992.1|13997.2|13996|13992.8|13991.7|526
1613731500000|2021-02-19 10:45:00|13993.1|13992.2|13998.8|13997.9|13999.2|13998.1|13991.4|13990.1|603
1613731800000|2021-02-19 10:50:00|13998.7|13997.8|13997.8|13996.9|14000|13999.1|13995.5|13994.4|570
1613732100000|2021-02-19 10:55:00|13997.9|13997|14003.9|14003|14005.8|14004.9|13997.6|13996.6|480
1613732400000|2021-02-19 11:00:00|14003.8|14002.9|13999.2|13997.7|14004.4|14003.2|13998.1|13997.2|559
1613732700000|2021-02-19 11:05:00|13998.8|13997.9|14000.3|13998.8|14001.9|14000.7|13996.9|13996|525
1613733000000|2021-02-19 11:10:00|14000.2|13998.7|14001.1|13999.6|14003.8|14002.9|14000.2|13998.7|511
1613733300000|2021-02-19 11:15:00|14001.2|13999.7|13998.6|13997.7|14001.4|14000|13998.6|13997.3|371
1613733600000|2021-02-19 11:20:00|13998.7|13997.8|14000.4|13998.9|14000.4|13999.3|13995.2|13993.9|510
1613733900000|2021-02-19 11:25:00|14000.3|13998.8|13996.7|13995.8|14003|14001.8|13996.6|13995.6|655
1613734200000|2021-02-19 11:30:00|13996.6|13995.7|13992|13991.1|13997.3|13996|13991.9|13990.7|355
1613734500000|2021-02-19 11:35:00|13992.1|13991.2|13991.8|13990.9|13992.7|13991.5|13990.9|13990|326
1613734800000|2021-02-19 11:40:00|13991.7|13990.8|13994.6|13993.1|13996.3|13995.2|13989|13987.7|372
1613735100000|2021-02-19 11:45:00|13994.1|13993.2|13992|13990.5|13995.3|13994.1|13990.8|13989.3|451
1613735400000|2021-02-19 11:50:00|13991.9|13990.4|13994|13993.1|13995.5|13994.4|13991.9|13990.4|375
1613735700000|2021-02-19 11:55:00|13994.1|13993.2|13996.3|13995.4|13998.6|13997.7|13993.9|13992.6|491
1613736000000|2021-02-19 12:00:00|13996.2|13995.3|13994.8|13993.3|14000.8|13999.9|13990.9|13989.8|637
1613736300000|2021-02-19 12:05:00|13994.7|13993.2|13996.1|13995.2|13996.1|13995.2|13990.3|13989.1|516
1613736600000|2021-02-19 12:10:00|13996.2|13995.3|13996.7|13995.2|13997.9|13996.8|13995|13993.8|357
1613736900000|2021-02-19 12:15:00|13996.8|13995.3|13999.4|13997.9|14000.6|13999.7|13995.6|13994.3|398
1613737200000|2021-02-19 12:20:00|13999.5|13998|13998.8|13997.9|14000.8|13999.9|13997.8|13996.7|363
1613737500000|2021-02-19 12:25:00|13998.9|13998|14000.9|14000|14001.6|14000.7|13995.8|13994.9|524
1613737800000|2021-02-19 12:30:00|14001|14000.1|14002.5|14001.6|14002.6|14001.7|14000.7|13999.6|581
1613738100000|2021-02-19 12:35:00|14002.4|14001.5|14001.4|14000.5|14002.7|14001.8|13998.4|13997.3|610
1613738400000|2021-02-19 12:40:00|14001.2|14000.3|13998.5|13997.6|14003.5|14002.6|13997.4|13996.5|628
1613738700000|2021-02-19 12:45:00|13998.6|13997.7|14004.5|14003.6|14005.3|14004.3|13997.3|13996.4|546
1613739000000|2021-02-19 12:50:00|14004.4|14003.5|14009.1|14008.2|14009.6|14008.4|14004.4|14003.5|439
1613739300000|2021-02-19 12:55:00|14009.2|14008.3|14016.7|14015.8|14019.1|14018|14009|14008.1|855
1613739600000|2021-02-19 13:00:00|14016.8|14015.9|14012.8|14011.9|14017.5|14016.5|14010.7|14009.8|639
1613739900000|2021-02-19 13:05:00|14012.9|14012|14028.2|14026.7|14029|14028|14012.9|14011.7|689
1613740200000|2021-02-19 13:10:00|14027.9|14027|14031.6|14030.7|14036.7|14035.7|14026|14024.8|841
1613740500000|2021-02-19 13:15:00|14031.7|14030.8|14031.9|14030.4|14035.1|14034.2|14030.7|14029.7|637
1613740800000|2021-02-19 13:20:00|14031.6|14030.7|14026.6|14025.7|14034.1|14032.9|14026.4|14025.5|544
1613741100000|2021-02-19 13:25:00|14026.7|14025.8|14024.5|14023.6|14027.3|14026.1|14024.3|14023.4|541
1613741400000|2021-02-19 13:30:00|14024.4|14023.5|14026.4|14024.9|14027.9|14027|14021.8|14020.9|591
1613741700000|2021-02-19 13:35:00|14026.3|14024.8|14028.3|14026.8|14029.2|14028.3|14024.5|14023.3|729
1613742000000|2021-02-19 13:40:00|14027.7|14026.4|14032.9|14032|14033|14032.1|14026.7|14025.5|504
1613742300000|2021-02-19 13:45:00|14032.8|14031.9|14027|14026.1|14034.8|14033.9|14026.8|14025.6|623
1613742600000|2021-02-19 13:50:00|14027.1|14026.2|14027.9|14027|14029.8|14028.9|14026.9|14025.8|450
1613742900000|2021-02-19 13:55:00|14028|14027.1|14030.4|14029.5|14033.1|14031.9|14027.3|14026.4|532
1613743200000|2021-02-19 14:00:00|14030.3|14029.4|14024.7|14023.8|14031|14029.8|14024|14023.1|690
1613743500000|2021-02-19 14:05:00|14024.8|14023.9|14020.5|14019.6|14027.4|14026.2|14020|14019.1|765
1613743800000|2021-02-19 14:10:00|14020.6|14019.7|14019.1|14018.2|14022.9|14022|14018.9|14018|554
1613744100000|2021-02-19 14:15:00|14019|14018.1|14016.8|14015.9|14022|14021.1|14015.4|14014.5|503
1613744400000|2021-02-19 14:20:00|14016.9|14016|14013.9|14013|14018.5|14017.6|14013.8|14012.6|497
1613744700000|2021-02-19 14:25:00|14013.8|14012.9|14013.3|14011.8|14014.8|14013.9|14011.3|14010.4|442
1613745000000|2021-02-19 14:30:00|14013|14011.5|14016.7|14015.2|14019.4|14018.3|14010.4|14009.1|485
1613745300000|2021-02-19 14:35:00|14016.8|14015.3|14014.9|14014|14018.1|14016.6|14010.9|14010|600
1613745600000|2021-02-19 14:40:00|14015.1|14014.2|14020.6|14018.2|14022|14020.2|14012.6|14011.3|632
1613745900000|2021-02-19 14:45:00|14020.7|14018.6|14020.3|14019.4|14021.5|14020.6|14015.7|14014.8|546
1613746200000|2021-02-19 14:50:00|14020.4|14019.5|14019.1|14018.2|14020.6|14019.7|14014.6|14013.7|531
1613746500000|2021-02-19 14:55:00|14019.2|14018.3|14020.3|14019.4|14021.5|14020.3|14017.8|14016.8|487
1613746800000|2021-02-19 15:00:00|14020.2|14019.3|14014.7|14013.8|14022.9|14021.4|14014.7|14013.6|681
1613747100000|2021-02-19 15:05:00|14014.8|14013.9|14013.8|14012.9|14020.1|14019.1|14012.7|14011.5|765
1613747400000|2021-02-19 15:10:00|14013.9|14013|14016.8|14015.9|14019|14018.1|14013.5|14012.6|742
1613747700000|2021-02-19 15:15:00|14017.2|14016.3|14018|14017.1|14022.5|14021.6|14015.4|14014.5|664
1613748000000|2021-02-19 15:20:00|14018.1|14017.2|14014.7|14013.8|14019.2|14018.3|14014.7|14013.8|588
1613748300000|2021-02-19 15:25:00|14014.8|14013.9|14022.5|14021.6|14022.7|14021.8|14010.5|14009.6|780
1613748600000|2021-02-19 15:30:00|14022.6|14021.7|14020|14019.1|14025.4|14024.5|14018.1|14016.8|838
1613748900000|2021-02-19 15:35:00|14020.1|14019.2|14020.9|14020|14021.8|14020.8|14018.3|14017.1|638
1613749200000|2021-02-19 15:40:00|14021.1|14020.2|14020.8|14019.9|14023.9|14023|14019.7|14018.8|516
1613749500000|2021-02-19 15:45:00|14020.9|14020|14025.9|14025|14028|14027.1|14020.3|14018.9|554
1613749800000|2021-02-19 15:50:00|14026|14025.1|14015.7|14014.8|14026.1|14025.2|14012.3|14011.4|631
1613750100000|2021-02-19 15:55:00|14015.6|14014.7|14015.6|14014.7|14018.4|14017.5|14012|14011.1|635
1613750400000|2021-02-19 16:00:00|14015.5|14014.6|14008.9|14008|14018.3|14017.4|14008.1|14007.2|777
1613750700000|2021-02-19 16:05:00|14009|14008.1|14013.1|14012.2|14015.1|14014.2|14008.7|14007.8|445
1613751000000|2021-02-19 16:10:00|14013|14012.1|14014.7|14013.8|14015|14014.1|14012.5|14011.6|416
1613751300000|2021-02-19 16:15:00|14014.6|14013.7|14013.7|14012.8|14014.6|14013.7|14011.4|14010.5|389
1613751600000|2021-02-19 16:20:00|14013.8|14012.9|14013.8|14012.9|14016|14015.1|14012.4|14011.3|469
1613751900000|2021-02-19 16:25:00|14013.7|14012.8|14020.5|14019.6|14020.6|14019.7|14013.7|14012.8|503
1613752200000|2021-02-19 16:30:00|14020.6|14019.7|14020|14018.5|14023.7|14022.8|14019.6|14018.5|552
1613752500000|2021-02-19 16:35:00|14019.7|14018.8|14020.9|14020|14027.9|14026.6|14019.4|14018.5|624
1613752800000|2021-02-19 16:40:00|14020.8|14019.9|14017.7|14016.8|14024.6|14023.6|14017.6|14016.6|490
1613753100000|2021-02-19 16:45:00|14017.8|14016.9|14020.6|14019.7|14020.7|14019.8|14016.7|14015.8|503
1613753400000|2021-02-19 16:50:00|14020.5|14019.6|14018.5|14017.6|14021.1|14020|14016.7|14015.8|459
1613753700000|2021-02-19 16:55:00|14018.4|14017.5|14024.3|14023.4|14024.7|14023.6|14018.2|14017.3|401
1613754000000|2021-02-19 17:00:00|14023.9|14023|14024.9|14024|14025.8|14024.9|14023.2|14022.1|420
1613754300000|2021-02-19 17:05:00|14025.1|14024.2|14020.6|14019.7|14025.3|14024.4|14019.5|14018.6|481
1613754600000|2021-02-19 17:10:00|14020.7|14019.8|14025.9|14025|14026.9|14026|14020.7|14019.8|411
1613754900000|2021-02-19 17:15:00|14025.8|14024.9|14022.5|14021.6|14026.6|14025.7|14020.7|14019.8|469
1613755200000|2021-02-19 17:20:00|14022.4|14021.5|14017.6|14016.7|14023.3|14022.2|14017.6|14016.5|481
1613755500000|2021-02-19 17:25:00|14017.4|14016.5|14016.8|14015.9|14018.9|14017.8|14015.8|14014.9|352
1613755800000|2021-02-19 17:30:00|14017|14016.1|14014.7|14013.8|14019|14018.1|14014.6|14013.7|395
1613756100000|2021-02-19 17:35:00|14014.6|14013.7|14012|14010.5|14016|14015|14011.4|14010.4|519
1613756400000|2021-02-19 17:40:00|14011.9|14010.4|14011.2|14009.7|14012.4|14011.3|14008.7|14007.4|534
1613756700000|2021-02-19 17:45:00|14011.1|14009.6|14011.9|14011|14013.6|14012.2|14009.8|14008.5|623
1613757000000|2021-02-19 17:50:00|14011.8|14010.9|14010.4|14009.5|14012.8|14011.9|14009.5|14008.6|360
1613757300000|2021-02-19 17:55:00|14010.3|14009.4|14023.9|14023|14025|14023.5|14010.3|14009.3|761
1613757600000|2021-02-19 18:00:00|14023.8|14022.9|14017|14016.1|14023.8|14022.9|14016.1|14014.9|466
1613757900000|2021-02-19 18:05:00|14016.9|14016|14013.1|14012.2|14018|14017.1|14013.1|14012.2|541
1613758200000|2021-02-19 18:10:00|14013.2|14012.3|14013|14011.5|14015.8|14014.5|14011.9|14011|643
1613758500000|2021-02-19 18:15:00|14012.5|14011.6|14010.5|14009.6|14015.3|14014.2|14010.4|14009.5|462
1613758800000|2021-02-19 18:20:00|14010.6|14009.7|14009.6|14008.7|14010.8|14009.9|14006.7|14005.8|504
1613759100000|2021-02-19 18:25:00|14009.5|14008.6|14009.3|14008.4|14012|14011.1|14009|14007.9|321
1613759400000|2021-02-19 18:30:00|14009.4|14008.5|14008|14007.1|14011.9|14011|14007.7|14006.8|457
1613759700000|2021-02-19 18:35:00|14008.1|14007.2|14012.6|14011.7|14012.9|14012|14008.1|14007.2|590
1613760000000|2021-02-19 18:40:00|14012.5|14011.6|14015.2|14014.3|14016.4|14015.5|14011.9|14011|566
1613760300000|2021-02-19 18:45:00|14015.1|14014.2|14011.9|14011|14016.2|14015.3|14011.8|14010.9|347
1613760600000|2021-02-19 18:50:00|14012|14011.1|14015.8|14014.9|14016.9|14016|14011.8|14010.9|463
1613760900000|2021-02-19 18:55:00|14015.9|14015|14015|14014.1|14016.1|14015.2|14014.5|14013.6|362
1613761200000|2021-02-19 19:00:00|14015.1|14014.2|14013.7|14012.8|14015.3|14014.4|14012.8|14011.9|352
1613761500000|2021-02-19 19:05:00|14013.6|14012.7|14012.5|14011.6|14015.1|14014.2|14012.1|14011.2|287
1613761800000|2021-02-19 19:10:00|14012.6|14011.7|14013.6|14012.7|14015.5|14014.6|14012.6|14011.7|360
1613762100000|2021-02-19 19:15:00|14013.7|14012.8|14012.8|14011.9|14014|14013.1|14011.1|14010.1|407
1613762400000|2021-02-19 19:20:00|14012.9|14012|14008.5|14007.6|14013|14012|14007.7|14006.5|459
1613762700000|2021-02-19 19:25:00|14008.6|14007.7|14007.7|14006.8|14009.6|14008.3|14007.4|14006.3|368
1613763000000|2021-02-19 19:30:00|14007.5|14006.6|14010.6|14009.7|14011.7|14010.8|14006.9|14006|399
1613763300000|2021-02-19 19:35:00|14010.7|14009.8|14010.2|14009.3|14010.8|14009.9|14009.7|14008.5|169
1613763600000|2021-02-19 19:40:00|14010|14009.1|14010.2|14009.3|14010.5|14009.4|14008.6|14007.7|242
1613763900000|2021-02-19 19:45:00|14010.1|14009.2|14010.7|14009.8|14011.8|14010.9|14009.2|14008.3|279
1613764200000|2021-02-19 19:50:00|14010.8|14009.9|14013.7|14012.8|14014|14013.1|14010.7|14009.8|291
1613764500000|2021-02-19 19:55:00|14013.8|14012.9|14013.9|14013|14014.6|14013.7|14011.8|14010.5|448
1613764800000|2021-02-19 20:00:00|14013.8|14012.9|14013.7|14012.8|14015.2|14014|14011.7|14010.5|326
1613765100000|2021-02-19 20:05:00|14013.6|14012.7|14011|14009.5|14014.2|14013|14010.6|14009.5|268
1613765400000|2021-02-19 20:10:00|14011.1|14009.6|14014.8|14013.3|14015.2|14014|14010.7|14009.6|411
1613765700000|2021-02-19 20:15:00|14014.7|14013.2|14014.6|14013.1|14015.3|14014|14012.7|14011.6|370
1613766000000|2021-02-19 20:20:00|14014.5|14013|14014.1|14012.6|14014.7|14013.5|14013.3|14011.8|309
1613766300000|2021-02-19 20:25:00|14014|14012.5|14012|14011.1|14014.3|14012.9|14010.3|14009.1|308
1613766600000|2021-02-19 20:30:00|14011.9|14011|14011.2|14009.7|14014.2|14013.1|14010.8|14009.4|289
1613766900000|2021-02-19 20:35:00|14011.1|14009.6|14008.5|14007.6|14011.3|14010|14007.7|14006.3|247
1613767200000|2021-02-19 20:40:00|14008.4|14007.5|14006.8|14005.9|14010.1|14009|14006.6|14005.3|272
1613767500000|2021-02-19 20:45:00|14006.7|14005.8|14006.1|14004.6|14007.8|14006.4|14005.8|14004.5|291
1613767800000|2021-02-19 20:50:00|14006.3|14004.8|14002.2|14001.3|14006.3|14005|14002|14001.1|399
1613768100000|2021-02-19 20:55:00|14002.3|14001.4|14006.5|14005.6|14006.5|14005.6|14001.9|14000.7|426
1613768400000|2021-02-19 21:00:00|14006.4|14005.5|14006.5|14005|14009.6|14008.1|14006.3|14004.9|434
1613768700000|2021-02-19 21:05:00|14006.7|14005.2|14006.7|14005.2|14007.6|14006.1|14003.5|14002.2|370
1613769000000|2021-02-19 21:10:00|14006.6|14005.1|14006.8|14005.3|14007.4|14005.9|14005.2|14003.7|259
1613769300000|2021-02-19 21:15:00|14006.7|14005.2|14006.7|14005.8|14008.1|14006.6|14006.6|14005.1|150
1613769600000|2021-02-19 21:20:00|14006.8|14005.9|14006.3|14004.8|14007.2|14005.9|14005.9|14004.4|118
1613769900000|2021-02-19 21:25:00|14006.4|14004.9|14007.2|14005.7|14007.5|14006|14005.6|14004.6|141
1613770200000|2021-02-19 21:30:00|14007.3|14005.8|14007.2|14005.7|14007.4|14006.2|14006.6|14005.1|103
1613770500000|2021-02-19 21:35:00|14007.4|14005.9|14008.3|14006.8|14008.8|14007.3|14006.8|14005.3|251
1613770800000|2021-02-19 21:40:00|14008.2|14006.7|14008.1|14006.6|14008.3|14006.8|14007.1|14005.6|348
1613771100000|2021-02-19 21:45:00|14008|14006.5|14006.7|14005.2|14010.6|14009.1|14006.2|14004.7|497
1613771400000|2021-02-19 21:50:00|14006.6|14005.1|14006|14004.5|14007|14005.5|14004.8|14003.3|343
1613771700000|2021-02-19 21:55:00|14005.8|14004.3|14009.5|13999.5|14019.5|14009.5|13995.2|13985.2|291
1613941200000|2021-02-21 21:00:00|14024.5|14009.5|14020.6|14005.2|14031.1|14014.5|14019.3|14005.2|50
1613941500000|2021-02-21 21:05:00|14021.5|14009.5|14028.1|14008.1|14030.4|14011.8|14019.9|14006.9|46
1613941800000|2021-02-21 21:10:00|14028|14008|14032.6|14015.6|14032.6|14015.7|14028|14008|28
1613942100000|2021-02-21 21:15:00|14031.4|14014.4|14032.8|14013.9|14032.8|14015|14029.9|14011.8|40
1613942400000|2021-02-21 21:20:00|14031.4|14013.5|14030.4|14014|14032.6|14015.6|14030.2|14013.5|42
1613942700000|2021-02-21 21:25:00|14031.6|14015.4|14027.6|14007.6|14032.5|14015.6|14022.2|14002.2|45
1613943000000|2021-02-21 21:30:00|14027.4|14009.7|14022|14007.1|14027.9|14012.4|14022|14002.2|66
1613943300000|2021-02-21 21:35:00|14023|14008.2|14021.6|14006.9|14026.8|14009.1|14021.6|14006.9|22
1613943600000|2021-02-21 21:40:00|14022.4|14007.2|14021.6|14006.9|14027.2|14009.5|14021.6|14006.9|17
1613943900000|2021-02-21 21:45:00|14025.5|14007.5|14021.5|14005.4|14028.2|14010.5|14021.2|14004.9|9
1613944200000|2021-02-21 21:50:00|14021.2|14004.9|14020.5|14007.9|14028.2|14010.5|14020.5|14004.9|5
1613944500000|2021-02-21 21:55:00|14025.5|14007.5|14025.4|14008.4|14028|14010|14020.5|14006.3|32
1613944800000|2021-02-21 22:00:00|14026|14006|14025|14009|14027.4|14012.4|14021.2|14002.4|83
1613945100000|2021-02-21 22:05:00|14024.9|14009.3|14031.4|14011.4|14031.5|14014.5|14021.4|14001.4|102
1613945400000|2021-02-21 22:10:00|14031.5|14011.5|14023|14005.7|14031.8|14015|14015.6|13998.4|680
1613945700000|2021-02-21 22:15:00|14022.8|14005.5|14020.7|14006.1|14024.7|14009.1|14018.4|14004|589
1613946000000|2021-02-21 22:20:00|14020.5|14005.6|14020.3|14007.5|14021.1|14007.9|14020|14005.4|1104
1613946300000|2021-02-21 22:25:00|14020.1|14006.9|14020.3|14007.5|14022.5|14007.7|14019.7|14006.2|1210
1613946600000|2021-02-21 22:30:00|14020.4|14006.9|14020.2|14007.2|14022.5|14007.9|14019.9|14006.5|1098
1613946900000|2021-02-21 22:35:00|14020.6|14007.8|14020.4|14007.4|14022.9|14008.5|14019.7|14005.8|224
1613947200000|2021-02-21 22:40:00|14021.2|14006.1|14020.4|14007.6|14022.5|14007.7|14020.1|14006.1|750
1613947500000|2021-02-21 22:45:00|14020.3|14007.3|14020.1|14010.1|14021.9|14010.6|14018|14006.4|1426
1613947800000|2021-02-21 22:50:00|14019.9|14009.9|14020.1|14010.1|14021.3|14011.3|14019.2|14009.2|1306
1613948100000|2021-02-21 22:55:00|14020|14010|14020.6|14010.6|14021|14011|14018.3|14008.3|1342
1613948400000|2021-02-21 23:00:00|14021.5|14011.5|14019.7|14016.8|14024.6|14020.7|14015|14008.5|1063
1613948700000|2021-02-21 23:05:00|14019|14016.9|14019.1|14017.6|14021|14018.6|14018.6|14016.8|569
1613949000000|2021-02-21 23:10:00|14019|14017.5|14015.2|14013.7|14019.5|14017.6|14014.8|14013.3|414
1613949300000|2021-02-21 23:15:00|14015.3|14013.8|14011.5|14010|14015.3|14013.8|14007.4|14005.9|459
1613949600000|2021-02-21 23:20:00|14011.4|14009.9|14012.5|14011|14012.7|14011.2|14010.2|14008.7|308
1613949900000|2021-02-21 23:25:00|14012.4|14010.9|14011.2|14009.7|14012.8|14011.3|14009|14007.5|400
1613950200000|2021-02-21 23:30:00|14011.3|14009.8|14016.6|14015.1|14017.1|14015.6|14009.7|14008.2|450
1613950500000|2021-02-21 23:35:00|14016.7|14015.2|14022.6|14021.1|14023|14021.5|14016.2|14014.7|339
1613950800000|2021-02-21 23:40:00|14022.7|14021.2|14023.6|14022.1|14025.3|14023.8|14020.5|14019.3|487
1613951100000|2021-02-21 23:45:00|14023.7|14022.2|14029|14027.5|14030.5|14029|14023.6|14022.1|567
1613951400000|2021-02-21 23:50:00|14028.9|14027.4|14028.8|14027.3|14030.7|14029.2|14027.8|14026.3|399
1613951700000|2021-02-21 23:55:00|14028.9|14027.4|14028.3|14026.8|14032.4|14030.9|14028|14026.7|411
1613952000000|2021-02-22 00:00:00|14028.4|14026.9|14026.6|14025.1|14029.1|14027.6|14021.9|14020.4|479
1613952300000|2021-02-22 00:05:00|14026.7|14025.2|14027.4|14025.9|14029.7|14028.6|14025|14023.7|448
1613952600000|2021-02-22 00:10:00|14027.5|14026|14032.5|14031|14032.6|14031.4|14026.8|14025.9|345
1613952900000|2021-02-22 00:15:00|14032.4|14030.9|14031.5|14030|14032.5|14031.4|14029.2|14027.7|369
1613953200000|2021-02-22 00:20:00|14031.6|14030.1|14033.3|14031.8|14034.6|14033.1|14031.3|14029.8|296
1613953500000|2021-02-22 00:25:00|14033.4|14031.9|14034.2|14032.7|14034.6|14033.3|14032.8|14031.5|309
1613953800000|2021-02-22 00:30:00|14034.3|14032.8|14037.5|14036|14044.2|14042.8|14033.1|14031.8|569
1613954100000|2021-02-22 00:35:00|14037.6|14036.1|14038.1|14037.2|14038.5|14037.4|14036|14034.5|354
1613954400000|2021-02-22 00:40:00|14038.2|14037.3|14035.8|14034.3|14038.3|14037.3|14035.2|14033.9|252
1613954700000|2021-02-22 00:45:00|14035.7|14034.2|14032.9|14032|14035.7|14034.2|14030.9|14029.6|435
1613955000000|2021-02-22 00:50:00|14033|14032.1|14030.5|14029|14033.6|14032.1|14029.4|14027.9|494
1613955300000|2021-02-22 00:55:00|14030.6|14029.1|14032.9|14031.4|14035.4|14034.1|14029.6|14028.1|514
1613955600000|2021-02-22 01:00:00|14033.1|14031.6|14037|14036.1|14039.3|14038.1|14032.6|14031.1|728
1613955900000|2021-02-22 01:05:00|14037.1|14036.2|14034.8|14033.9|14037.4|14036.3|14034.1|14032.9|564
1613956200000|2021-02-22 01:10:00|14035.2|14033.7|14036.7|14035.2|14037.6|14036.4|14034.2|14033.2|405
1613956500000|2021-02-22 01:15:00|14036.6|14035.1|14044.5|14043|14045.3|14044.3|14036|14034.9|623
1613956800000|2021-02-22 01:20:00|14044.6|14043.1|14049.7|14048.2|14052.9|14051.5|14042.1|14041.1|883
1613957100000|2021-02-22 01:25:00|14049.6|14048.1|14047.6|14046.1|14049.6|14048.2|14045.9|14044.7|532
1613957400000|2021-02-22 01:30:00|14047.5|14046|14041.5|14040|14047.5|14046|14040.7|14039.4|550
1613957700000|2021-02-22 01:35:00|14041.4|14039.9|14039.5|14038|14042.8|14041.6|14039.1|14037.9|523
1613958000000|2021-02-22 01:40:00|14039.4|14037.9|14038.2|14036.7|14040.2|14038.7|14037.4|14036.2|441
1613958300000|2021-02-22 01:45:00|14037.9|14036.4|14035.4|14033.9|14038.5|14037|14034.4|14033.3|477
1613958600000|2021-02-22 01:50:00|14035.5|14034|14034.3|14033.4|14036.9|14035.5|14034|14032.8|541
1613958900000|2021-02-22 01:55:00|14034.7|14033.2|14034.5|14033|14037.8|14036.3|14033.5|14032.4|522
1613959200000|2021-02-22 02:00:00|14034.1|14033.2|14033.7|14032.2|14034.9|14033.6|14032.1|14031|545
1613959500000|2021-02-22 02:05:00|14033.6|14032.1|14028.5|14027|14033.7|14032.2|14027.3|14026.1|514
1613959800000|2021-02-22 02:10:00|14028.6|14027.1|14028.9|14028|14030.4|14028.9|14026.2|14024.7|495
1613960100000|2021-02-22 02:15:00|14028.8|14027.9|14023.3|14021.8|14028.9|14027.9|14020.3|14018.8|546
1613960400000|2021-02-22 02:20:00|14023.2|14021.7|14024.2|14022.7|14025.5|14024.1|14021.8|14020.3|503
1613960700000|2021-02-22 02:25:00|14024.1|14022.6|14018.6|14017.7|14024.2|14022.7|14018.1|14016.6|499
1613961000000|2021-02-22 02:30:00|14018.5|14017.6|14019.5|14018|14020.7|14019.5|14017.4|14016.1|548
1613961300000|2021-02-22 02:35:00|14019.6|14018.1|14019.4|14018.5|14020.8|14019.7|14018.7|14017.2|560
1613961600000|2021-02-22 02:40:00|14019.2|14018.3|14016.8|14015.3|14020.5|14019.5|14015.8|14014.7|525
1613961900000|2021-02-22 02:45:00|14017|14015.5|14013.8|14012.3|14017.6|14016.4|14012|14010.9|875
1613962200000|2021-02-22 02:50:00|14013.7|14012.2|14014.9|14014|14016.2|14015.2|14012.5|14011.3|733
1613962500000|2021-02-22 02:55:00|14015.1|14014.2|14018.9|14017.4|14019.6|14018.4|14014.7|14013.5|718
1613962800000|2021-02-22 03:00:00|14018.8|14017.3|14021|14019.5|14021.2|14020.1|14017.5|14016.2|573
1613963100000|2021-02-22 03:05:00|14021.2|14019.7|14017.9|14017|14022|14020.9|14017.2|14015.9|616
1613963400000|2021-02-22 03:10:00|14017.8|14016.9|14020.3|14018.8|14021.2|14020|14017.2|14016|481
1613963700000|2021-02-22 03:15:00|14020.2|14018.7|14021.6|14020.1|14023.5|14022.4|14019.8|14018.5|518
1613964000000|2021-02-22 03:20:00|14021.7|14020.2|14019.4|14017.9|14021.7|14020.2|14018|14016.9|679
1613964300000|2021-02-22 03:25:00|14019.6|14018.1|14020.5|14019|14021.4|14020.2|14018.9|14017.7|550
1613964600000|2021-02-22 03:30:00|14020.4|14018.9|14015.1|14014.2|14020.7|14019.5|14014.8|14013.7|685
1613964900000|2021-02-22 03:35:00|14015.4|14013.9|14018.6|14017.1|14019.4|14018.2|14015|14013.7|450
1613965200000|2021-02-22 03:40:00|14018.5|14017|14018.4|14016.9|14019.4|14017.9|14016.1|14014.6|376
1613965500000|2021-02-22 03:45:00|14018.5|14017|14017.4|14015.9|14019.9|14018.9|14017.1|14015.7|382
1613965800000|2021-02-22 03:50:00|14017.5|14016|14017.4|14015.9|14018.2|14016.9|14016.2|14015.1|319
1613966100000|2021-02-22 03:55:00|14017.3|14015.8|14018.9|14017.4|14019.6|14018.4|14016.3|14014.9|455
1613966400000|2021-02-22 04:00:00|14018.8|14017.3|14020.5|14019|14020.8|14019.8|14018.8|14017.3|318
1613966700000|2021-02-22 04:05:00|14020.6|14019.1|14020.4|14018.9|14021.9|14020.7|14019.9|14018.7|311
1613967000000|2021-02-22 04:10:00|14020.6|14019.1|14022.1|14020.6|14022.2|14021|14020.3|14018.8|309
1613967300000|2021-02-22 04:15:00|14022.2|14020.7|14023|14021.5|14023.7|14022.6|14021.3|14019.9|267
1613967600000|2021-02-22 04:20:00|14023.1|14021.6|14023.1|14021.6|14024.8|14023.6|14022.2|14020.9|325
1613967900000|2021-02-22 04:25:00|14023.2|14021.7|14025.3|14024.4|14025.4|14024.5|14022.2|14021|406
1613968200000|2021-02-22 04:30:00|14025.4|14024.5|14027.3|14025.8|14027.5|14026.1|14024.3|14022.9|523
1613968500000|2021-02-22 04:35:00|14027|14025.5|14025.7|14024.2|14027.5|14026.1|14025|14023.5|506
1613968800000|2021-02-22 04:40:00|14025.6|14024.1|14025.4|14023.9|14026.6|14025.2|14024.3|14022.9|499
1613969100000|2021-02-22 04:45:00|14025.6|14024.1|14024.6|14023.1|14027.5|14026|14024.2|14023|522
1613969400000|2021-02-22 04:50:00|14024.5|14023|14023|14021.5|14025.1|14023.6|14022|14020.7|301
1613969700000|2021-02-22 04:55:00|14023.1|14021.6|14022.7|14021.2|14024.7|14023.8|14022.2|14020.8|245
1613970000000|2021-02-22 05:00:00|14022.2|14021.3|14022.3|14021.4|14023.9|14022.6|14021.6|14020.4|429
1613970300000|2021-02-22 05:05:00|14022.4|14021.5|14020.7|14019.2|14023|14021.7|14019.7|14018.5|424
1613970600000|2021-02-22 05:10:00|14020.6|14019.1|14022|14020.5|14022.5|14021.4|14020.1|14018.9|320
1613970900000|2021-02-22 05:15:00|14022.1|14020.6|14019.9|14019|14022.1|14020.9|14019.8|14018.4|360
1613971200000|2021-02-22 05:20:00|14019.8|14018.9|14023.4|14021.9|14023.4|14022.5|14018.8|14017.4|373
1613971500000|2021-02-22 05:25:00|14023.6|14022.1|14023.3|14021.8|14023.6|14022.5|14020.8|14019.7|363
1613971800000|2021-02-22 05:30:00|14023.5|14022|14021.9|14021|14024.7|14023.5|14021.9|14020.7|341
1613972100000|2021-02-22 05:35:00|14022|14021.1|14019.4|14018.5|14022.9|14022|14018.2|14017.3|424
1613972400000|2021-02-22 05:40:00|14019.5|14018|14016.8|14015.3|14019.5|14018.2|14016.2|14015|431
1613972700000|2021-02-22 05:45:00|14016.6|14015.1|14017.2|14015.7|14018.7|14017.4|14016.3|14015|385
1613973000000|2021-02-22 05:50:00|14017.1|14015.6|14016.2|14015.3|14017.4|14016.3|14014.6|14013.2|287
1613973300000|2021-02-22 05:55:00|14016.5|14015.6|14017.7|14016.8|14018.4|14017.4|14015.6|14014.6|315
1613973600000|2021-02-22 06:00:00|14017.8|14016.9|14017.7|14016.8|14019.7|14018.5|14015.3|14014|633
1613973900000|2021-02-22 06:05:00|14017.6|14016.7|14016.6|14015.1|14017.8|14016.7|14015.1|14013.8|430
1613974200000|2021-02-22 06:10:00|14016.5|14015|14014.8|14013.9|14018.7|14017.2|14014.8|14013.7|488
1613974500000|2021-02-22 06:15:00|14014.9|14014|14014.3|14013.4|14015.7|14014.6|14011.8|14010.6|458
1613974800000|2021-02-22 06:20:00|14014.2|14013.3|14013.1|14012.2|14014.5|14013.6|14012|14010.9|315
1613975100000|2021-02-22 06:25:00|14013.4|14011.9|14015|14014.1|14016.6|14015.4|14013|14011.8|302
1613975400000|2021-02-22 06:30:00|14014.9|14014|14015.9|14015|14018.5|14017.2|14014.5|14013.3|377
1613975700000|2021-02-22 06:35:00|14015.8|14014.9|14017.5|14016|14018.7|14017.4|14014.2|14012.9|477
1613976000000|2021-02-22 06:40:00|14017.4|14015.9|14016.1|14014.6|14017.5|14016.4|14015.8|14014.6|406
1613976300000|2021-02-22 06:45:00|14016.2|14014.7|14016.1|14015.2|14016.8|14015.3|14013.2|14011.9|358
1613976600000|2021-02-22 06:50:00|14016.4|14014.9|14012.3|14010.8|14016.7|14015.3|14012.1|14010.8|344
1613976900000|2021-02-22 06:55:00|14012.2|14010.7|14014.2|14013.3|14014.6|14013.4|14011.3|14010.1|244
1613977200000|2021-02-22 07:00:00|14014.1|14013.2|14009|14008.1|14015|14014.1|14007.2|14006.1|427
1613977500000|2021-02-22 07:05:00|14009.1|14008.2|13990.2|13988.7|14009.1|14008.2|13989|13987.5|801
1613977800000|2021-02-22 07:10:00|13990.3|13988.8|13991.2|13989.7|13994.3|13992.9|13987.8|13986.4|756
1613978100000|2021-02-22 07:15:00|13990.9|13990|13986|13985.1|13991.2|13990|13984.8|13983.5|561
1613978400000|2021-02-22 07:20:00|13986.3|13984.8|13985.2|13984.3|13988.6|13987.3|13982.4|13981.3|640
1613978700000|2021-02-22 07:25:00|13985.3|13984.4|13985.9|13984.4|13987.4|13985.9|13981.3|13980.4|665
1613979000000|2021-02-22 07:30:00|13986.1|13984.6|13990.3|13989.4|13990.4|13989.5|13984.2|13983|572
1613979300000|2021-02-22 07:35:00|13990.2|13988.8|13989.2|13988.3|13991.7|13990.5|13987.4|13986.5|394
1613979600000|2021-02-22 07:40:00|13989.1|13988.2|13989.5|13988|13990.4|13989.2|13984.1|13982.9|345
1613979900000|2021-02-22 07:45:00|13988.5|13987.6|13985.7|13984.2|13990.4|13989.1|13981.3|13980.3|738
1613980200000|2021-02-22 07:50:00|13985.8|13984.3|13985.2|13983.7|13988.3|13986.8|13981|13980.1|589
1613980500000|2021-02-22 07:55:00|13985.3|13983.8|13992.5|13991|13996.7|13995.7|13984.4|13983.2|609
1613980800000|2021-02-22 08:00:00|13992.2|13991.3|13997|13996.1|13999|13997.9|13988.2|13987.3|600
1613981100000|2021-02-22 08:05:00|13997.2|13995.7|14004.1|14003.2|14005.4|14004.5|13995.8|13994.6|689
1613981400000|2021-02-22 08:10:00|14004|14003.1|14002.6|14001.1|14004.5|14003.3|13998.2|13997|741
1613981700000|2021-02-22 08:15:00|14002.5|14001|13996.5|13995|14007.4|14006.1|13995.6|13994.3|828
1613982000000|2021-02-22 08:20:00|13996.6|13995.1|13996|13995.1|13999.7|13998.6|13993.5|13992.6|801
1613982300000|2021-02-22 08:25:00|13995.9|13995|13996.5|13995.6|13999.6|13998.5|13993.1|13991.9|889
1613982600000|2021-02-22 08:30:00|13996.8|13995.9|13994.4|13993.5|13997.4|13996.4|13987.9|13986.5|804
1613982900000|2021-02-22 08:35:00|13994.5|13993.6|13996.5|13995|13996.8|13995.6|13993.1|13991.9|483
1613983200000|2021-02-22 08:40:00|13996.2|13995.3|13989.4|13988.5|13996.8|13995.5|13986.1|13984.7|669
1613983500000|2021-02-22 08:45:00|13989.3|13988.4|13993.2|13992.3|13993.4|13992.5|13987|13986.1|641
1613983800000|2021-02-22 08:50:00|13993.1|13992.2|13998.1|13997.2|13999.3|13998.2|13992.1|13991|721
1613984100000|2021-02-22 08:55:00|13998.3|13997.4|14001.1|14000.2|14004.4|14003.4|13997.8|13996.8|616
1613984400000|2021-02-22 09:00:00|14000.9|14000|14001.3|14000.4|14002.5|14001.3|13997.2|13995.9|751
1613984700000|2021-02-22 09:05:00|14001.2|14000.3|14008.8|14007.3|14011|14010.1|14001|14000.1|763
1613985000000|2021-02-22 09:10:00|14008.9|14007.4|14011.5|14010|14012.9|14012|14006.8|14005.7|646
1613985300000|2021-02-22 09:15:00|14011.8|14010.9|14011.4|14009.9|14012.9|14011.4|14006.3|14005|725
1613985600000|2021-02-22 09:20:00|14011.5|14010|14013.1|14012.2|14017.3|14016|14009|14007.8|695
1613985900000|2021-02-22 09:25:00|14013.4|14011.9|14011.2|14010.3|14017.3|14016|14010.4|14009.2|588
1613986200000|2021-02-22 09:30:00|14011.3|14010.4|14017.4|14016.5|14020.4|14019.1|14010.9|14009.9|834
1613986500000|2021-02-22 09:35:00|14017.3|14016.4|14024.5|14023|14026.6|14025.4|14017|14015.9|770
1613986800000|2021-02-22 09:40:00|14024.4|14022.9|14020|14019.1|14024.5|14023.1|14017.7|14016.4|657
1613987100000|2021-02-22 09:45:00|14020.1|14019.2|14017.9|14016.4|14022.7|14021.3|14017.4|14016.1|630
1613987400000|2021-02-22 09:50:00|14018|14016.5|14013.7|14012.2|14018.4|14016.9|14012.7|14011.5|606
1613987700000|2021-02-22 09:55:00|14013.8|14012.3|14014|14013.1|14016.7|14015.8|14010.7|14009.5|646
1613988000000|2021-02-22 10:00:00|14013.9|14013|14022.1|14021.2|14023.9|14022.7|14013.9|14012.7|645
1613988300000|2021-02-22 10:05:00|14022|14021.1|14020.1|14019.2|14024.4|14023.2|14019.9|14018.5|408
1613988600000|2021-02-22 10:10:00|14019.8|14018.9|14025.7|14024.2|14026.5|14025.3|14018.8|14017.6|437
1613988900000|2021-02-22 10:15:00|14025.6|14024.1|14023.1|14021.6|14026.7|14025.3|14022.6|14021.4|342
1613989200000|2021-02-22 10:20:00|14023.2|14021.7|14025.6|14024.1|14025.6|14024.2|14018.3|14017|487
1613989500000|2021-02-22 10:25:00|14025.5|14024|14023.8|14022.9|14028.4|14026.9|14021.9|14021|481
1613989800000|2021-02-22 10:30:00|14023.4|14022.5|14025.2|14023.7|14027.9|14026.6|14022|14020.6|427
1613990100000|2021-02-22 10:35:00|14025.3|14023.8|14022.4|14021.5|14025.3|14023.9|14019.9|14018.7|483
1613990400000|2021-02-22 10:40:00|14022.5|14021.6|14028.9|14028|14029.4|14028.2|14021.7|14020.6|566
1613990700000|2021-02-22 10:45:00|14028.8|14027.9|14027|14026.1|14029.1|14028.2|14025.4|14024.4|474
1613991000000|2021-02-22 10:50:00|14027.1|14026.2|14022.3|14020.8|14027.1|14026.2|14021.9|14020.7|443
1613991300000|2021-02-22 10:55:00|14022|14021.1|14024.8|14023.9|14026.5|14025.3|14022|14020.9|429
1613991600000|2021-02-22 11:00:00|14024.9|14024|14024.3|14023.4|14025.6|14024.4|14021.8|14020.5|434
1613991900000|2021-02-22 11:05:00|14024.2|14023.3|14027.7|14026.2|14027.8|14026.3|14022.8|14021.8|382
1613992200000|2021-02-22 11:10:00|14027.8|14026.3|14036.4|14035.5|14036.5|14035.6|14027.2|14026.2|432
1613992500000|2021-02-22 11:15:00|14036.3|14035.4|14041.1|14040.2|14041.3|14040.3|14035.9|14035|475
1613992800000|2021-02-22 11:20:00|14041.2|14040.3|14042|14041.1|14042.3|14041.4|14039.1|14037.6|452
1613993100000|2021-02-22 11:25:00|14042.1|14041.2|14036.2|14035.3|14044.3|14043.3|14035.9|14034.9|753
1613993400000|2021-02-22 11:30:00|14036.1|14035.2|14035.3|14033.8|14041.4|14040.1|14034.1|14032.7|648
1613993700000|2021-02-22 11:35:00|14035.4|14033.9|14035.9|14035|14036.2|14035.1|14032.9|14031.8|444
1613994000000|2021-02-22 11:40:00|14036|14035.1|14037|14036.1|14037.6|14036.5|14033.9|14032.6|462
1613994300000|2021-02-22 11:45:00|14036.9|14036|14039.4|14038.5|14040.1|14039|14036.3|14035|489
1613994600000|2021-02-22 11:50:00|14039.2|14038.3|14028.9|14028|14039.8|14038.5|14028.1|14027.2|457
1613994900000|2021-02-22 11:55:00|14028.6|14027.7|14024|14023.1|14029.3|14028.1|14022.9|14021.6|685
1613995200000|2021-02-22 12:00:00|14023.8|14022.9|14025.4|14023.9|14026.5|14025|14015.9|14014.7|824
1613995500000|2021-02-22 12:05:00|14025.3|14023.8|14028.4|14026.9|14028.6|14027.4|14022.1|14021|441
1613995800000|2021-02-22 12:10:00|14028.3|14026.8|14029.5|14028.6|14030.1|14029|14026.1|14024.8|404
1613996100000|2021-02-22 12:15:00|14029.4|14028.5|14034.2|14033.3|14035.8|14034.4|14029.1|14027.9|407
1613996400000|2021-02-22 12:20:00|14034.3|14033.4|14033.6|14032.7|14037.5|14036.2|14032.1|14030.9|488
1613996700000|2021-02-22 12:25:00|14033.5|14032.6|14027.4|14026.5|14034|14032.7|14027|14025.8|560
1613997000000|2021-02-22 12:30:00|14027.5|14026.6|14030.9|14030|14032.6|14031.7|14026.7|14025.2|503
1613997300000|2021-02-22 12:35:00|14030.7|14029.8|14025.9|14024.4|14030.7|14029.8|14024.8|14023.7|429
1613997600000|2021-02-22 12:40:00|14025.7|14024.2|14018.1|14017.2|14025.7|14024.2|14017.9|14016.7|503
1613997900000|2021-02-22 12:45:00|14018.2|14017.3|14024.1|14023.2|14024.7|14023.8|14018.2|14017.3|436
1613998200000|2021-02-22 12:50:00|14024.2|14023.3|14026.9|14025.4|14028.9|14027.7|14023|14022.1|473
1613998500000|2021-02-22 12:55:00|14026.8|14025.3|14029.2|14028.3|14031.9|14030.7|14024.7|14023.6|527
1613998800000|2021-02-22 13:00:00|14029.5|14028.6|14031|14030.1|14031.6|14030.7|14025|14023.6|524
1613999100000|2021-02-22 13:05:00|14030.9|14030|14027.2|14026.3|14031.2|14030.3|14026.9|14025.7|419
1613999400000|2021-02-22 13:10:00|14027.1|14026.2|14022.1|14021.2|14027.1|14026.2|14018|14017.1|602
1613999700000|2021-02-22 13:15:00|14022|14021.1|14022.8|14021.9|14026.3|14025.3|14020.4|14019.4|533
1614000000000|2021-02-22 13:20:00|14022|14021.1|14025.7|14024.8|14026.2|14024.8|14020.9|14020|546
1614000300000|2021-02-22 13:25:00|14025.9|14024.4|14020.4|14019.5|14025.9|14024.4|14019.9|14018.7|497
1614000600000|2021-02-22 13:30:00|14020.3|14019.4|14023.4|14022.5|14024.7|14023.8|14018.9|14018|635
1614000900000|2021-02-22 13:35:00|14023.6|14022.1|14026.6|14025.7|14032|14031|14022.5|14021.4|803
1614001200000|2021-02-22 13:40:00|14026.5|14025.1|14033.1|14032.2|14035.4|14034.5|14026|14024.7|760
1614001500000|2021-02-22 13:45:00|14033|14032.1|14038.4|14037.5|14039.3|14038.4|14030.8|14029.8|653
1614001800000|2021-02-22 13:50:00|14038.5|14037.6|14043.3|14041.8|14043.5|14042.5|14035.3|14033.8|536
1614002100000|2021-02-22 13:55:00|14043|14042.1|14047.1|14045.6|14047.1|14045.9|14040.8|14039.5|729
1614002400000|2021-02-22 14:00:00|14047|14045.5|14036.5|14035.6|14047.7|14046.8|14036.5|14035.5|724
1614002700000|2021-02-22 14:05:00|14036.7|14035.8|14032.9|14032|14038.2|14037|14031.1|14029.8|566
1614003000000|2021-02-22 14:10:00|14032.8|14031.9|14030.7|14029.8|14036.1|14035.2|14029.8|14028.6|577
1614003300000|2021-02-22 14:15:00|14030.6|14029.7|14026.6|14025.7|14038.4|14037.4|14024.8|14023.9|840
1614003600000|2021-02-22 14:20:00|14026.5|14025.6|14033.4|14032.5|14035.1|14034.1|14025|14024|640
1614003900000|2021-02-22 14:25:00|14033.3|14032.4|14035.6|14034.7|14038.1|14037.1|14032|14030.7|501
1614004200000|2021-02-22 14:30:00|14035.1|14034.2|14026.2|14024.7|14037.2|14036.1|14023.9|14023|749
1614004500000|2021-02-22 14:35:00|14026.3|14025.4|14029.8|14028.9|14036.2|14035.3|14025.4|14024.2|785
1614004800000|2021-02-22 14:40:00|14029.6|14028.7|14032.6|14031.1|14035.5|14034.4|14028.2|14027.3|646
1614005100000|2021-02-22 14:45:00|14032.7|14031.8|14043|14042.1|14043.5|14042.4|14028.7|14027.6|750
1614005400000|2021-02-22 14:50:00|14043.1|14042.2|14045.8|14044.9|14046.8|14045.9|14042.2|14041.2|886
1614005700000|2021-02-22 14:55:00|14045.7|14044.8|14047.8|14046.3|14048.1|14046.9|14044|14043.1|738
1614006000000|2021-02-22 15:00:00|14047.5|14046|14048.7|14047.8|14050.3|14049.4|14043.4|14042.5|804
1614006300000|2021-02-22 15:05:00|14048.8|14047.9|14049.3|14048.4|14052.2|14051.3|14046.9|14045.8|802
1614006600000|2021-02-22 15:10:00|14049.4|14048.5|14065.8|14064.9|14069.5|14068.6|14048.9|14047.7|985
1614006900000|2021-02-22 15:15:00|14065.7|14064.8|14056.2|14055.3|14066|14064.8|14053.6|14052.4|1122
1614007200000|2021-02-22 15:20:00|14056.1|14055.2|14052.3|14051.4|14060.2|14059.3|14051.5|14050.6|858
1614007500000|2021-02-22 15:25:00|14052.2|14051.3|14059.1|14057.6|14059.5|14058.2|14051|14049.6|897
1614007800000|2021-02-22 15:30:00|14058.8|14057.9|14051.4|14049.9|14059.6|14058.1|14049.8|14048.7|909
1614008100000|2021-02-22 15:35:00|14051.3|14049.8|14054|14052.5|14057.8|14056.6|14050.3|14049.1|879
1614008400000|2021-02-22 15:40:00|14053.8|14052.3|14059.1|14058.2|14060.1|14059.2|14048.7|14047.2|892
1614008700000|2021-02-22 15:45:00|14059.2|14058.3|14054.1|14053.2|14059.2|14058.3|14050.2|14049|660
1614009000000|2021-02-22 15:50:00|14054|14053.1|14053.3|14052.4|14059.3|14058.4|14051.6|14050.4|792
1614009300000|2021-02-22 15:55:00|14053.2|14052.3|14052.9|14052|14058.3|14056.8|14047.5|14046.6|1039
1614009600000|2021-02-22 16:00:00|14052.8|14051.9|14047.1|14046.2|14054.1|14053.2|14047|14046.1|948
1614009900000|2021-02-22 16:05:00|14047|14046.1|14049|14048.1|14051.8|14050.9|14045.9|14044.7|750
1614010200000|2021-02-22 16:10:00|14048.9|14048|14050.9|14049.4|14052.1|14051.2|14045.4|14044.4|591
1614010500000|2021-02-22 16:15:00|14050.7|14049.8|14053|14052.1|14053.4|14052.3|14047.2|14046.3|541
1614010800000|2021-02-22 16:20:00|14053.1|14052.2|14055.5|14054|14055.7|14054.4|14052.3|14051|545
1614011100000|2021-02-22 16:25:00|14055.6|14054.1|14059.9|14058.4|14060.1|14058.9|14053.7|14052.5|784
1614011400000|2021-02-22 16:30:00|14059.8|14058.3|14059|14058.1|14061.1|14060|14055.8|14054.9|763
1614011700000|2021-02-22 16:35:00|14059.1|14058.2|14063.9|14063|14064.5|14063.6|14057.9|14057|619
1614012000000|2021-02-22 16:40:00|14063.8|14062.9|14071.5|14070|14073.2|14072.3|14063.3|14062.4|643
1614012300000|2021-02-22 16:45:00|14071.6|14070.1|14071.9|14071|14076.6|14075.2|14071.2|14070|568
1614012600000|2021-02-22 16:50:00|14071.7|14070.8|14071.4|14069.9|14076.4|14075.2|14069.7|14068.5|472
1614012900000|2021-02-22 16:55:00|14071.3|14069.8|14076.3|14074.8|14077.5|14076.3|14070.7|14069.5|674
1614013200000|2021-02-22 17:00:00|14075.9|14075|14073|14072.1|14076.5|14075.3|14071|14070.1|548
1614013500000|2021-02-22 17:05:00|14072.9|14072|14079.3|14078.4|14079.5|14078.6|14072|14070.7|557
1614013800000|2021-02-22 17:10:00|14079.6|14078.7|14079|14078.1|14081.1|14079.9|14076.8|14075.5|595
1614014100000|2021-02-22 17:15:00|14079.1|14078.2|14078.9|14078|14080|14078.9|14077|14076.1|419
1614014400000|2021-02-22 17:20:00|14078.8|14077.9|14085.2|14084.3|14086|14085.1|14077.8|14076.6|447
1614014700000|2021-02-22 17:25:00|14085.1|14084.2|14084.5|14083.6|14085.7|14084.8|14083.5|14082.6|367
1614015000000|2021-02-22 17:30:00|14084.6|14083.7|14082.6|14081.7|14085.1|14084|14082.2|14081.2|390
1614015300000|2021-02-22 17:35:00|14082.7|14081.8|14084.9|14084|14086.9|14086|14082.7|14081.8|489
1614015600000|2021-02-22 17:40:00|14085|14084.1|14084|14083.1|14086.1|14085.2|14082.6|14081.7|354
1614015900000|2021-02-22 17:45:00|14083.8|14082.9|14084|14083.1|14084.9|14084|14083.2|14082.1|385
1614016200000|2021-02-22 17:50:00|14084.2|14083.3|14084.7|14083.8|14085.2|14084|14083.3|14082.4|332
1614016500000|2021-02-22 17:55:00|14084.8|14083.9|14082.9|14082|14084.9|14084|14082.7|14081.8|264
1614016800000|2021-02-22 18:00:00|14082.8|14081.9|14079.7|14078.8|14083.5|14082.6|14079.4|14078.3|371
1614017100000|2021-02-22 18:05:00|14079.8|14078.9|14080|14079.1|14081.3|14080.1|14078.6|14077.7|397
1614017400000|2021-02-22 18:10:00|14079.9|14079|14078|14077.1|14080.3|14079.4|14077.8|14076.8|210
1614017700000|2021-02-22 18:15:00|14078.1|14077.2|14078.3|14077.4|14080.1|14079.1|14077.9|14077|311
1614018000000|2021-02-22 18:20:00|14078.6|14077.7|14080.8|14079.9|14081.5|14080.3|14077.9|14076.8|328
1614018300000|2021-02-22 18:25:00|14080.4|14079.5|14081.1|14080.2|14081.4|14080.4|14079.9|14078.8|322
1614018600000|2021-02-22 18:30:00|14081|14080.1|14083.2|14082.3|14085.2|14084.1|14081|14080.1|345
1614018900000|2021-02-22 18:35:00|14083.3|14082.4|14082.9|14082|14084.6|14083.3|14082.1|14081.2|314
1614019200000|2021-02-22 18:40:00|14083.1|14081.6|14085.1|14084.2|14086.1|14085.2|14082.9|14081.6|286
1614019500000|2021-02-22 18:45:00|14085.3|14083.8|14084.2|14083.3|14086.3|14085.4|14083.9|14083|257
1614019800000|2021-02-22 18:50:00|14084.3|14083.4|14083.2|14082.3|14085.8|14084.9|14082.9|14081.9|225
1614020100000|2021-02-22 18:55:00|14083.4|14082.5|14080.1|14078.6|14084.5|14083.6|14079.5|14078.4|345
1614020400000|2021-02-22 19:00:00|14079.6|14078.7|14079.9|14079|14081.1|14080.2|14079.6|14078.3|274
1614020700000|2021-02-22 19:05:00|14079.8|14078.9|14080.8|14079.9|14081.9|14081|14079.8|14078.9|304
1614021000000|2021-02-22 19:10:00|14080.7|14079.8|14081.4|14080.5|14082|14081.1|14079.9|14079|282
1614021300000|2021-02-22 19:15:00|14081.3|14080.4|14080.9|14080|14082.1|14081|14079.7|14078.5|290
1614021600000|2021-02-22 19:20:00|14081|14080.1|14081|14080.1|14081.1|14080.2|14079.5|14078.4|367
1614021900000|2021-02-22 19:25:00|14081.1|14080.2|14083.9|14083|14084.2|14083.2|14080.8|14079.9|307
1614022200000|2021-02-22 19:30:00|14083.8|14082.9|14080.8|14079.9|14084.4|14083.5|14080.7|14079.8|228
1614022500000|2021-02-22 19:35:00|14080.9|14080|14079.9|14079|14082.2|14081|14078.4|14077.3|365
1614022800000|2021-02-22 19:40:00|14079.8|14078.9|14080.2|14079.3|14081.1|14080|14078.7|14077.7|238
1614023100000|2021-02-22 19:45:00|14080.1|14079.2|14078.8|14077.9|14081.2|14079.9|14078.4|14077.1|196
1614023400000|2021-02-22 19:50:00|14078.6|14077.7|14077.3|14075.8|14079.3|14078.3|14075.9|14075|195
1614023700000|2021-02-22 19:55:00|14077.4|14075.9|14076.7|14075.8|14081.6|14080.4|14076.1|14075.2|496
1614024000000|2021-02-22 20:00:00|14076.5|14075.6|14070.1|14069.2|14076.6|14075.7|14070.1|14068.9|474
1614024300000|2021-02-22 20:05:00|14070|14069.1|14070.4|14068.9|14071.6|14070.5|14069.8|14068.5|344
1614024600000|2021-02-22 20:10:00|14070.7|14069.5|14065.3|14064.4|14070.9|14070|14064.9|14063.7|324
1614024900000|2021-02-22 20:15:00|14065.2|14064.3|14069.1|14068.2|14070.8|14069.6|14065.2|14064.1|372
1614025200000|2021-02-22 20:20:00|14069|14068.1|14067.1|14066.2|14070.7|14069.5|14065.9|14065|351
1614025500000|2021-02-22 20:25:00|14067|14066.1|14067.5|14066|14068.6|14067.3|14065.9|14064.7|398
1614025800000|2021-02-22 20:30:00|14067.4|14065.9|14066.7|14065.2|14070|14068.5|14065.9|14064.6|340
1614026100000|2021-02-22 20:35:00|14066.6|14065.1|14064.1|14062.6|14067.2|14066|14063.9|14062.6|304
1614026400000|2021-02-22 20:40:00|14064|14062.5|14064.3|14062.8|14065.1|14064|14063|14061.8|400
1614026700000|2021-02-22 20:45:00|14064.1|14062.6|14064.9|14064|14065.3|14064.4|14063.1|14061.9|237
1614027000000|2021-02-22 20:50:00|14064.6|14063.1|14061.8|14060.9|14064.8|14063.3|14060.9|14059.7|390
1614027300000|2021-02-22 20:55:00|14062|14061.1|14061.6|14060.1|14062.7|14061.4|14060.2|14058.7|480
1614027600000|2021-02-22 21:00:00|14061.7|14060.2|14060.3|14058.8|14064.2|14063|14060|14058.7|440
1614027900000|2021-02-22 21:05:00|14060.4|14058.9|14061.8|14060.3|14062.8|14061.3|14059.2|14057.7|257
1614028200000|2021-02-22 21:10:00|14061.5|14060.6|14062.4|14060.9|14062.8|14061.5|14060.9|14059.6|222
1614028500000|2021-02-22 21:15:00|14061.8|14060.3|14061.6|14060.1|14062.2|14061|14060.6|14059.3|186
1614028800000|2021-02-22 21:20:00|14061.3|14060.4|14061.5|14060|14061.8|14060.7|14061.1|14059.9|107
1614029100000|2021-02-22 21:25:00|14061.6|14060.1|14062.9|14061.4|14063.5|14062.2|14061|14059.9|153
1614029400000|2021-02-22 21:30:00|14063.2|14061.7|14063|14062.1|14063.5|14062.5|14062.8|14061.7|95
1614029700000|2021-02-22 21:35:00|14062.9|14062|14063.6|14062.1|14063.9|14063|14062.7|14061.7|153
1614030000000|2021-02-22 21:40:00|14063.5|14062|14059.6|14058.1|14063.8|14062.5|14058.9|14057.7|255
1614030300000|2021-02-22 21:45:00|14059.4|14057.9|14061|14059.5|14062.2|14060.7|14058.6|14057.3|346
1614030600000|2021-02-22 21:50:00|14060.7|14059.2|14061.7|14060.2|14062|14060.6|14060.4|14058.9|205
1614030900000|2021-02-22 21:55:00|14062|14060.5|14065.8|14061.2|14069|14062.8|14062|14059.3|451
1614031200000|2021-02-22 22:00:00|14065.3|14060.9|14070.5|14060.5|14071.4|14061.4|14065.3|14057.7|77
1614031500000|2021-02-22 22:05:00|14069.2|14059.2|14073.3|14063.3|14074.7|14064.7|14068|14058|561
1614031800000|2021-02-22 22:10:00|14073.1|14063.1|14072.4|14065.1|14073.8|14065.6|14070.7|14060.7|168
1614032100000|2021-02-22 22:15:00|14072.2|14065.2|14072.2|14063.7|14073.4|14066.5|14070.6|14060.6|206
1614032400000|2021-02-22 22:20:00|14072|14063.8|14068.8|14063.3|14072.2|14065.1|14068.3|14060.1|191
1614032700000|2021-02-22 22:25:00|14068.7|14063.7|14074|14064|14074.4|14064.7|14068.5|14060.5|159
1614033000000|2021-02-22 22:30:00|14073.9|14063.9|14071.7|14067.7|14079.5|14072.9|14069.4|14061.7|546
1614033300000|2021-02-22 22:35:00|14072|14067.4|14070.6|14066.9|14072.3|14068.2|14069.7|14066.1|277
1614033600000|2021-02-22 22:40:00|14070.4|14066.7|14070.3|14067.5|14073.3|14067.8|14069.9|14066.1|243
1614033900000|2021-02-22 22:45:00|14070.4|14067.2|14070|14061|14074.2|14068|14069.2|14059.2|346
1614034200000|2021-02-22 22:50:00|14069.4|14060.3|14073.4|14065.1|14075.6|14065.6|14068.3|14058.8|460
1614034500000|2021-02-22 22:55:00|14074.2|14065|14073.9|14067.8|14075.9|14068.3|14071.6|14063.7|329
1614034800000|2021-02-22 23:00:00|14073.7|14068|14067.4|14064.9|14073.7|14068|14066.5|14061.1|562
1614035100000|2021-02-22 23:05:00|14067.3|14065|14072.4|14070.9|14072.9|14071|14066.7|14065|473
1614035400000|2021-02-22 23:10:00|14072.3|14070.8|14072.8|14071.3|14074.5|14073|14071.7|14070.2|304
1614035700000|2021-02-22 23:15:00|14072.9|14071.4|14069.8|14068.3|14073.9|14072.4|14069.8|14068.3|228
1614036000000|2021-02-22 23:20:00|14069.9|14068.4|14071.5|14070|14074.7|14073.5|14069.8|14068.3|208
1614036300000|2021-02-22 23:25:00|14071.1|14069.6|14074.5|14073|14076|14074.6|14070.6|14069.1|319
1614036600000|2021-02-22 23:30:00|14074.4|14072.9|14073.7|14072.2|14075.6|14074.5|14073.7|14072.2|265
1614036900000|2021-02-22 23:35:00|14073.9|14072.4|14072.7|14071.2|14074.8|14073.3|14072.5|14071|179
1614037200000|2021-02-22 23:40:00|14072.6|14071.1|14072.7|14071.2|14073.5|14072.3|14071.5|14070|254
1614037500000|2021-02-22 23:45:00|14072.8|14071.3|14072|14070.5|14073.6|14072.1|14070.1|14068.8|296
1614037800000|2021-02-22 23:50:00|14072.1|14070.6|14071.3|14069.8|14072.8|14071.3|14070.5|14069|247
1614038100000|2021-02-22 23:55:00|14071.2|14069.7|14068.6|14067.1|14071.9|14070.4|14068.4|14066.9|244
1614038400000|2021-02-23 00:00:00|14068.7|14067.2|14068.4|14066.9|14070.6|14069.2|14067.8|14066.3|387
1614038700000|2021-02-23 00:05:00|14068.5|14067|14064.2|14062.7|14068.6|14067.3|14063.5|14062|451
1614039000000|2021-02-23 00:10:00|14064.3|14062.8|14066.6|14065.1|14066.9|14065.4|14063.9|14062.7|412
1614039300000|2021-02-23 00:15:00|14066.7|14065.2|14069.7|14068.2|14071.4|14069.9|14066.7|14065.2|325
1614039600000|2021-02-23 00:20:00|14069.5|14068|14072.3|14070.8|14073.2|14071.7|14069.1|14067.9|423
1614039900000|2021-02-23 00:25:00|14072.2|14070.7|14070.1|14068.6|14072.8|14071.4|14069.9|14068.4|300
1614040200000|2021-02-23 00:30:00|14070.2|14068.7|14068.5|14067|14070.6|14069.1|14067|14065.6|230
1614040500000|2021-02-23 00:35:00|14068.4|14066.9|14069.9|14068.4|14071.4|14069.9|14067.8|14066.3|351
1614040800000|2021-02-23 00:40:00|14069.8|14068.3|14073.4|14071.9|14073.5|14072|14068.9|14067.4|306
1614041100000|2021-02-23 00:45:00|14073.1|14072.2|14073.8|14072.3|14075|14073.5|14070.4|14069.1|291
1614041400000|2021-02-23 00:50:00|14073.7|14072.2|14075.6|14074.1|14076.7|14075.2|14073.3|14071.8|387
1614041700000|2021-02-23 00:55:00|14075.4|14073.9|14074.7|14073.2|14077.4|14075.9|14074.4|14072.9|354
1614042000000|2021-02-23 01:00:00|14074.9|14073.4|14072.2|14070.7|14077.5|14076|14071|14069.7|633
1614042300000|2021-02-23 01:05:00|14072.3|14070.8|14069.5|14068|14072.5|14071|14068.5|14067.1|525
1614042600000|2021-02-23 01:10:00|14069.4|14067.9|14069.8|14068.9|14070.5|14069|14067.1|14065.8|395
1614042900000|2021-02-23 01:15:00|14069.9|14069|14073.2|14072.3|14073.7|14072.4|14069.1|14067.6|324
1614043200000|2021-02-23 01:20:00|14073.8|14072.8|14075.8|14074.3|14077.4|14075.9|14070.5|14069.3|396
1614043500000|2021-02-23 01:25:00|14075.9|14074.4|14076.2|14074.7|14076.9|14075.4|14073.8|14072.4|464
1614043800000|2021-02-23 01:30:00|14076.3|14074.8|14075.3|14073.8|14081.4|14080|14075.2|14073.7|601
1614044100000|2021-02-23 01:35:00|14075.2|14073.7|14078.4|14076.9|14078.7|14077.5|14075|14073.7|418
1614044400000|2021-02-23 01:40:00|14078.1|14077.2|14082.2|14080.7|14082.6|14081.3|14077.5|14076.2|394
1614044700000|2021-02-23 01:45:00|14082.4|14080.9|14082.9|14082|14084.3|14082.9|14080.6|14079.1|477
1614045000000|2021-02-23 01:50:00|14082.8|14081.9|14082.5|14081|14083.5|14082|14080.7|14079.5|431
1614045300000|2021-02-23 01:55:00|14082.4|14080.9|14082.1|14080.6|14083.3|14081.9|14080.9|14079.7|300
1614045600000|2021-02-23 02:00:00|14082.2|14080.7|14079.1|14077.6|14082.7|14081.2|14078.9|14077.4|291
1614045900000|2021-02-23 02:05:00|14079.2|14077.7|14081.1|14080.2|14082.5|14081|14079.1|14077.6|276
1614046200000|2021-02-23 02:10:00|14081.4|14079.9|14080.4|14078.9|14082.6|14081.1|14078.9|14077.4|359
1614046500000|2021-02-23 02:15:00|14079.7|14078.8|14080|14078.5|14080.9|14079.5|14079.1|14077.6|337
1614046800000|2021-02-23 02:20:00|14080.2|14078.7|14081.2|14079.7|14081.3|14079.8|14078.4|14076.9|233
1614047100000|2021-02-23 02:25:00|14081.1|14079.6|14080.5|14079|14082.3|14081|14080.2|14078.7|273
1614047400000|2021-02-23 02:30:00|14080.4|14078.9|14081.3|14079.8|14083.2|14081.8|14080.4|14078.9|292
1614047700000|2021-02-23 02:35:00|14081.2|14079.7|14083.2|14081.7|14083.7|14082.6|14081.2|14079.7|215
1614048000000|2021-02-23 02:40:00|14083.3|14081.8|14079.4|14077.9|14083.3|14082|14077.8|14076.7|272
1614048300000|2021-02-23 02:45:00|14079.5|14078|14077|14075.5|14080.3|14079.1|14076|14074.5|349
1614048600000|2021-02-23 02:50:00|14076.9|14075.4|14075.5|14074|14077.5|14076.2|14074.9|14073.6|353
1614048900000|2021-02-23 02:55:00|14075.7|14074.2|14076.7|14075.2|14078.9|14077.7|14075.2|14074|590
1614049200000|2021-02-23 03:00:00|14076.6|14075.7|14075.2|14073.7|14077.9|14076.5|14073.5|14072.2|411
1614049500000|2021-02-23 03:05:00|14075.1|14073.6|14073.9|14072.4|14076.5|14075.2|14073.7|14072.4|364
1614049800000|2021-02-23 03:10:00|14073.7|14072.2|14072.3|14070.8|14074.7|14073.4|14071.2|14069.7|408
1614050100000|2021-02-23 03:15:00|14072.4|14070.9|14069.5|14068|14073.6|14072.2|14069.4|14067.9|351
1614050400000|2021-02-23 03:20:00|14069.4|14067.9|14068.6|14067.1|14070.6|14069.1|14068|14066.6|464
1614050700000|2021-02-23 03:25:00|14068.7|14067.2|14072|14070.5|14072.6|14071.4|14068.6|14067.1|364
1614051000000|2021-02-23 03:30:00|14072.2|14070.7|14074.3|14072.8|14074.5|14073|14072.1|14070.7|326
1614051300000|2021-02-23 03:35:00|14074.2|14072.7|14072.3|14070.8|14074.3|14073|14072|14070.6|156
1614051600000|2021-02-23 03:40:00|14072.4|14070.9|14072.1|14070.6|14073.5|14072|14071.3|14069.8|253
1614051900000|2021-02-23 03:45:00|14072.2|14070.7|14070.4|14068.9|14072.3|14071.4|14070|14068.7|158
1614052200000|2021-02-23 03:50:00|14070.5|14069|14071.7|14070.2|14072.1|14070.6|14070|14068.8|144
1614052500000|2021-02-23 03:55:00|14071.6|14070.1|14072.2|14071.3|14072.5|14071.3|14070.9|14069.6|170
1614052800000|2021-02-23 04:00:00|14072.1|14071.2|14071.4|14069.9|14072.6|14071.3|14071.1|14069.8|152
1614053100000|2021-02-23 04:05:00|14071.3|14069.8|14071.4|14069.9|14072|14070.6|14070.3|14068.8|166
1614053400000|2021-02-23 04:10:00|14071.5|14070|14074.9|14073.4|14075.1|14073.7|14071.1|14069.8|184
1614053700000|2021-02-23 04:15:00|14074.8|14073.3|14074.9|14073.4|14075.2|14073.7|14073.5|14072.2|238
1614054000000|2021-02-23 04:20:00|14075|14073.5|14073.8|14072.3|14075.2|14073.7|14073|14071.5|187
1614054300000|2021-02-23 04:25:00|14073.7|14072.2|14075.7|14074.2|14076.1|14074.9|14073.5|14072|167
1614054600000|2021-02-23 04:30:00|14075.8|14074.3|14079|14077.5|14079.5|14078|14075.8|14074.3|330
1614054900000|2021-02-23 04:35:00|14078.9|14077.4|14080|14079.1|14080.6|14079.2|14078.6|14077.3|305
1614055200000|2021-02-23 04:40:00|14079.9|14079|14080|14079.1|14080.5|14079.3|14079.2|14078.3|161
1614055500000|2021-02-23 04:45:00|14079.9|14079|14079.3|14077.8|14080.3|14079.2|14078|14076.7|226
1614055800000|2021-02-23 04:50:00|14078.9|14078|14081.4|14079.9|14081.4|14080.2|14078.1|14076.8|234
1614056100000|2021-02-23 04:55:00|14081.3|14079.8|14082.8|14081.3|14083.2|14082.1|14080.7|14079.5|259
1614056400000|2021-02-23 05:00:00|14082.7|14081.2|14083.1|14081.6|14084.1|14082.9|14081.9|14080.4|287
1614056700000|2021-02-23 05:05:00|14083.2|14081.7|14083.4|14081.9|14085|14083.5|14081.9|14080.4|353
1614057000000|2021-02-23 05:10:00|14083.3|14081.8|14082.2|14080.7|14083.8|14082.3|14081.5|14080|340
1614057300000|2021-02-23 05:15:00|14082.3|14080.8|14082|14080.5|14082.5|14081.1|14080.9|14079.7|214
1614057600000|2021-02-23 05:20:00|14082.1|14080.6|14082.2|14080.7|14082.5|14081|14080.2|14078.7|209
1614057900000|2021-02-23 05:25:00|14082.3|14080.8|14084.2|14082.7|14084.6|14083.1|14081.8|14080.7|328
1614058200000|2021-02-23 05:30:00|14084|14083.1|14084.4|14082.9|14084.9|14083.4|14082.9|14081.7|342
1614058500000|2021-02-23 05:35:00|14084.5|14083|14084.5|14083|14084.6|14083.3|14082.6|14081.4|198
1614058800000|2021-02-23 05:40:00|14084.4|14082.9|14083.2|14081.7|14085.1|14083.8|14082.9|14081.5|300
1614059100000|2021-02-23 05:45:00|14083|14082.1|14082.4|14080.9|14083.4|14082.1|14080.5|14079|298
1614059400000|2021-02-23 05:50:00|14082.3|14080.8|14082.6|14081.1|14084.3|14083|14081|14079.6|283
1614059700000|2021-02-23 05:55:00|14082.2|14081.3|14083.1|14081.6|14085|14083.8|14082.2|14080.8|276
1614060000000|2021-02-23 06:00:00|14083.2|14081.7|14079.2|14077.7|14083.5|14082.1|14078|14077|408
1614060300000|2021-02-23 06:05:00|14079.1|14077.6|14075.1|14074.2|14080.5|14079.1|14074.8|14073.5|333
1614060600000|2021-02-23 06:10:00|14075|14074.1|14073.5|14072.6|14076.4|14075|14073.3|14072|348
1614060900000|2021-02-23 06:15:00|14073.6|14072.7|14071.9|14070.4|14074.2|14073|14070.7|14069.4|366
1614061200000|2021-02-23 06:20:00|14071.7|14070.2|14066.1|14064.6|14072.5|14071.3|14066.1|14064.6|318
1614061500000|2021-02-23 06:25:00|14066.6|14065.7|14067.4|14065.9|14068.7|14067.4|14064.6|14063.5|425
1614061800000|2021-02-23 06:30:00|14067.5|14066|14069.5|14068|14069.5|14068.2|14067|14065.6|295
1614062100000|2021-02-23 06:35:00|14069.2|14067.7|14066.8|14065.3|14069.5|14068.1|14066.1|14064.8|280
1614062400000|2021-02-23 06:40:00|14066.6|14065.7|14064.4|14062.9|14066.6|14065.7|14063.8|14062.6|343
1614062700000|2021-02-23 06:45:00|14064.3|14062.8|14060.3|14058.8|14064.4|14062.9|14059.8|14058.5|318
1614063000000|2021-02-23 06:50:00|14060.2|14058.7|14062.1|14060.6|14062.3|14061|14060.2|14058.7|228
1614063300000|2021-02-23 06:55:00|14062|14060.5|14067.3|14064.2|14067.7|14065.6|14061.3|14060|421
1614063600000|2021-02-23 07:00:00|14067.6|14063.9|14072.2|14070.7|14073.5|14072|14066.2|14060.5|815
1614063900000|2021-02-23 07:05:00|14072.1|14070.6|14067.9|14066.4|14074.4|14073|14067.2|14065.7|532
1614064200000|2021-02-23 07:10:00|14068.5|14066.5|14069.6|14068.1|14070.4|14068.9|14066.7|14065.5|474
1614064500000|2021-02-23 07:15:00|14069.4|14067.9|14068.4|14066.9|14071.4|14070.1|14066.8|14065.3|512
1614064800000|2021-02-23 07:20:00|14068.5|14067|14065.6|14064.1|14070.4|14069.2|14064.1|14062.9|504
1614065100000|2021-02-23 07:25:00|14065.5|14064|14067.9|14066.4|14069.3|14068|14065.5|14064|479
1614065400000|2021-02-23 07:30:00|14068|14066.5|14073.5|14072.6|14073.7|14072.6|14067.8|14066.5|330
1614065700000|2021-02-23 07:35:00|14073.4|14072.5|14079.4|14077.9|14082.6|14081.6|14072.9|14071.7|462
1614066000000|2021-02-23 07:40:00|14079.3|14077.8|14080.1|14078.6|14081.5|14080.2|14078.5|14077.2|415
1614066300000|2021-02-23 07:45:00|14080.2|14078.7|14085|14084.1|14086.5|14085.5|14079.7|14078.2|546
1614066600000|2021-02-23 07:50:00|14085.1|14084.2|14086.3|14085.4|14086.4|14085.4|14081.5|14080.4|413
1614066900000|2021-02-23 07:55:00|14086.7|14085.2|14084.9|14084|14087.1|14086|14084.5|14083.2|566
1614067200000|2021-02-23 08:00:00|14085|14084.1|14092.1|14091.2|14098.5|14097.4|14083.1|14082.2|1008
1614067500000|2021-02-23 08:05:00|14092.2|14091.3|14090.9|14090|14093.6|14092.4|14087|14085.7|754
1614067800000|2021-02-23 08:10:00|14091|14090.1|14089|14087.5|14094.2|14092.7|14085.2|14083.8|764
1614068100000|2021-02-23 08:15:00|14088.8|14087.3|14083.7|14082.8|14089.6|14088.2|14081.6|14080.5|670
1614068400000|2021-02-23 08:20:00|14083.8|14082.9|14085.1|14083.6|14088.8|14087.4|14083.6|14082.6|639
1614068700000|2021-02-23 08:25:00|14085|14083.5|14079.6|14078.1|14087|14086.1|14079|14077.6|640
1614069000000|2021-02-23 08:30:00|14079.8|14078.3|14081.4|14079.9|14085|14083.5|14074.7|14073.6|702
1614069300000|2021-02-23 08:35:00|14081.2|14079.7|14073.8|14072.9|14081.4|14080.2|14073.4|14071.9|756
1614069600000|2021-02-23 08:40:00|14073.9|14073|14082.7|14081.2|14084.5|14083.3|14073.8|14072.6|647
1614069900000|2021-02-23 08:45:00|14082.6|14081.1|14077.8|14076.9|14082.6|14081.1|14072.1|14071.2|665
1614070200000|2021-02-23 08:50:00|14077.7|14076.8|14078|14076.5|14081.2|14080|14074.4|14073.3|614
1614070500000|2021-02-23 08:55:00|14077.2|14076.3|14087.8|14086.9|14088.4|14087.1|14077|14075.8|557
1614070800000|2021-02-23 09:00:00|14088.1|14086.6|14078.5|14077.6|14088.9|14087.5|14078.5|14077.4|714
1614071100000|2021-02-23 09:05:00|14078.6|14077.7|14077|14076.1|14080.1|14079|14074.1|14073.1|813
1614071400000|2021-02-23 09:10:00|14077.4|14075.9|14076.4|14075.5|14079|14077.6|14073.8|14072.9|793
1614071700000|2021-02-23 09:15:00|14076.6|14075.7|14076.3|14074.8|14077.5|14076.5|14073.5|14072.2|740
1614072000000|2021-02-23 09:20:00|14076.4|14074.9|14070.8|14069.9|14077.4|14076.4|14069.3|14067.8|661
1614072300000|2021-02-23 09:25:00|14071.1|14069.6|14067.9|14067|14071.7|14070.2|14067.8|14066.5|615
1614072600000|2021-02-23 09:30:00|14068|14067.1|14072.4|14070.9|14073|14071.5|14067.1|14065.8|559
1614072900000|2021-02-23 09:35:00|14072.5|14071|14076.7|14075.2|14081.2|14079.7|14071.3|14069.9|594
1614073200000|2021-02-23 09:40:00|14076.8|14075.3|14080.1|14079.2|14081.1|14080.2|14075.6|14074.5|712
1614073500000|2021-02-23 09:45:00|14080|14079.1|14076.9|14075.4|14082.5|14081.4|14073|14071.5|760
1614073800000|2021-02-23 09:50:00|14077|14075.5|14091.5|14090|14091.9|14090.4|14076.4|14075.2|902
1614074100000|2021-02-23 09:55:00|14091.6|14090.1|14089.8|14088.9|14094.5|14093.1|14086.5|14085.3|848
1614074400000|2021-02-23 10:00:00|14089.7|14088.3|14087.9|14087|14092.1|14090.6|14085.5|14084.1|737
1614074700000|2021-02-23 10:05:00|14088|14087.1|14086.4|14084.9|14089.7|14088.4|14086.1|14084.8|757
1614075000000|2021-02-23 10:10:00|14086.3|14084.8|14088.4|14086.9|14088.8|14087.9|14083.3|14082.1|609
1614075300000|2021-02-23 10:15:00|14088.3|14086.8|14086.4|14085.5|14088.4|14087.1|14080.7|14079.5|705
1614075600000|2021-02-23 10:20:00|14086.3|14085.4|14084.2|14082.7|14088.6|14087.5|14084.1|14082.6|607
1614075900000|2021-02-23 10:25:00|14084.1|14082.6|14083.1|14081.6|14086.9|14085.4|14081.6|14080.5|824
1614076200000|2021-02-23 10:30:00|14083|14081.5|14084|14083.1|14085.3|14084.1|14081.1|14080.2|670
1614076500000|2021-02-23 10:35:00|14084.1|14083.2|14083.4|14081.9|14086.5|14085.5|14080.9|14079.7|730
1614076800000|2021-02-23 10:40:00|14083.5|14082|14088.7|14087.8|14089.1|14088|14083.1|14081.9|668
1614077100000|2021-02-23 10:45:00|14088.8|14087.9|14090.1|14089.2|14091.7|14090.2|14088|14086.7|493
1614077400000|2021-02-23 10:50:00|14090.2|14089.3|14089.8|14088.9|14091.7|14090.4|14088.9|14087.6|456
1614077700000|2021-02-23 10:55:00|14089.9|14089|14085.1|14084.2|14089.9|14089|14084.7|14083.6|637
1614078000000|2021-02-23 11:00:00|14085|14084.1|14082.2|14080.7|14086.6|14085.2|14081.6|14080.3|690
1614078300000|2021-02-23 11:05:00|14082|14081.1|14079.5|14078|14084.3|14083.2|14078.7|14077.8|591
1614078600000|2021-02-23 11:10:00|14079.4|14077.9|14080.8|14079.9|14084|14083.1|14077.9|14076.9|685
1614078900000|2021-02-23 11:15:00|14081.1|14079.6|14080.6|14079.7|14084.8|14083.9|14078.4|14077.1|694
1614079200000|2021-02-23 11:20:00|14080.7|14079.8|14079.6|14078.7|14083.7|14082.4|14079|14077.6|577
1614079500000|2021-02-23 11:25:00|14079.5|14078.6|14082.7|14081.8|14085.3|14084.4|14078.7|14077.8|588
1614079800000|2021-02-23 11:30:00|14082.6|14081.7|14084|14083.1|14084.7|14083.8|14079.4|14078.5|564
1614080100000|2021-02-23 11:35:00|14084.1|14083.2|14084.2|14083.3|14085.7|14084.6|14083.4|14082.2|360
1614080400000|2021-02-23 11:40:00|14084.1|14083.2|14090|14089.1|14091.5|14090.3|14084.1|14082.8|537
1614080700000|2021-02-23 11:45:00|14090.1|14089.2|14091.1|14090.2|14093.5|14092.5|14088.5|14087.3|701
1614081000000|2021-02-23 11:50:00|14091|14090.1|14095|14094.1|14096.7|14095.8|14090.8|14089.6|541
1614081300000|2021-02-23 11:55:00|14095.1|14094.2|14089.1|14087.6|14095.2|14094.3|14088.8|14087.5|466
1614081600000|2021-02-23 12:00:00|14089|14088.1|14089.8|14088.9|14091.2|14089.9|14085.7|14084.8|611
1614081900000|2021-02-23 12:05:00|14090.1|14089.2|14095.2|14094.3|14096.5|14095.2|14089.5|14088.4|666
1614082200000|2021-02-23 12:10:00|14095.3|14094.4|14089.5|14088.6|14096.4|14095.1|14089.5|14088.5|497
1614082500000|2021-02-23 12:15:00|14089.4|14088.5|14087.7|14086.2|14089.9|14089|14085.7|14084.8|658
1614082800000|2021-02-23 12:20:00|14087.6|14086.1|14087.4|14085.9|14090.1|14089.2|14085.9|14085|483
1614083100000|2021-02-23 12:25:00|14087.3|14085.8|14088.4|14086.9|14089.7|14088.8|14085.8|14084.9|520
1614083400000|2021-02-23 12:30:00|14088.3|14086.8|14084|14083.1|14091.3|14090.3|14083.7|14082.4|590
1614083700000|2021-02-23 12:35:00|14084.1|14083.2|14082.1|14080.6|14084.9|14083.4|14080.5|14079.4|429
1614084000000|2021-02-23 12:40:00|14082.2|14080.7|14083.1|14082.2|14083.4|14082.3|14078.8|14077.5|520
1614084300000|2021-02-23 12:45:00|14083.2|14082.3|14083.8|14082.3|14085.7|14084.6|14081.9|14080.6|461
1614084600000|2021-02-23 12:50:00|14083.6|14082.1|14086.9|14086|14086.9|14086|14081.4|14080.3|463
1614084900000|2021-02-23 12:55:00|14086.7|14085.8|14079.7|14078.8|14086.9|14086|14074.8|14073.9|712
1614085200000|2021-02-23 13:00:00|14079.6|14078.1|14073.7|14072.8|14082.6|14081.1|14072.9|14072|690
1614085500000|2021-02-23 13:05:00|14073.9|14072.4|14070.6|14069.7|14075.8|14074.9|14069.6|14068.2|528
1614085800000|2021-02-23 13:10:00|14070.7|14069.8|14069.8|14068.9|14071.8|14070.9|14067.2|14066.3|586
1614086100000|2021-02-23 13:15:00|14069.9|14069|14072|14071.1|14072.1|14071.2|14068.8|14067.6|492
1614086400000|2021-02-23 13:20:00|14071.9|14071|14068.9|14068|14073.5|14072.6|14066.4|14065.3|660
1614086700000|2021-02-23 13:25:00|14069|14068.1|14069.9|14068.4|14072.1|14070.9|14067.7|14066.6|463
1614087000000|2021-02-23 13:30:00|14069.8|14068.3|14065.8|14064.9|14069.9|14068.6|14065.7|14064.5|606
1614087300000|2021-02-23 13:35:00|14065.7|14064.8|14065.8|14064.9|14068.9|14067.4|14063.7|14062.7|546
1614087600000|2021-02-23 13:40:00|14066.1|14064.6|14067.1|14065.6|14070.3|14069.4|14062.8|14061.9|531
1614087900000|2021-02-23 13:45:00|14067.2|14065.7|14071.3|14069.8|14071.6|14070.7|14066.3|14065.4|477
1614088200000|2021-02-23 13:50:00|14071.4|14069.9|14078.7|14077.2|14078.7|14077.4|14071|14069.8|478
1614088500000|2021-02-23 13:55:00|14078|14077.1|14075.5|14074|14078.4|14077.2|14073.7|14072.5|488
1614088800000|2021-02-23 14:00:00|14075.3|14073.8|14075|14074.1|14079.3|14078.2|14074.7|14073.7|437
1614089100000|2021-02-23 14:05:00|14075.4|14074.5|14073.1|14072.2|14077.5|14076.6|14071.7|14070.8|548
1614089400000|2021-02-23 14:10:00|14073|14072.1|14078.4|14077.5|14079.3|14078|14071.8|14070.9|514
1614089700000|2021-02-23 14:15:00|14078.5|14077.6|14082.1|14081.2|14082.3|14081.4|14076.8|14075.9|382
1614090000000|2021-02-23 14:20:00|14082.4|14081.5|14088.3|14086.8|14089.1|14088|14082.3|14081.4|438
1614090300000|2021-02-23 14:25:00|14088.2|14086.7|14088.8|14087.9|14091.3|14090.2|14084.8|14083.9|411
1614090600000|2021-02-23 14:30:00|14088.7|14087.8|14075.6|14074.7|14088.7|14087.8|14074.9|14073.7|632
1614090900000|2021-02-23 14:35:00|14075.5|14074.6|14066.8|14065.9|14076.8|14075.9|14065.7|14064.7|727
1614091200000|2021-02-23 14:40:00|14066.9|14066|14062.8|14061.9|14071.8|14070.9|14062.1|14061|766
1614091500000|2021-02-23 14:45:00|14063|14062.1|14057.2|14056.3|14063.3|14062.4|14055.7|14054.5|775
1614091800000|2021-02-23 14:50:00|14057.1|14056.2|14067.8|14066.3|14068.3|14067|14054.9|14053.5|788
1614092100000|2021-02-23 14:55:00|14067.6|14066.1|14070.4|14067|14071.2|14069.7|14062.4|14061.5|694
1614092400000|2021-02-23 15:00:00|14070.6|14067.1|14074.7|14073.2|14079.4|14077.9|14064.9|14063.4|752
1614092700000|2021-02-23 15:05:00|14074.5|14073.6|14085|14084.1|14085.4|14084.1|14072.3|14070.8|829
1614093000000|2021-02-23 15:10:00|14084.9|14084|14084.8|14083.9|14092.1|14091.2|14082.7|14081.6|959
1614093300000|2021-02-23 15:15:00|14084.7|14083.8|14085.5|14084|14087.7|14086.6|14081|14079.7|959
1614093600000|2021-02-23 15:20:00|14086|14084.5|14097|14095.5|14097.7|14096.2|14083.5|14082.2|870
1614093900000|2021-02-23 15:25:00|14096.1|14095.2|14106.4|14104.9|14107|14105.5|14089.7|14088.6|806
1614094200000|2021-02-23 15:30:00|14106.1|14104.6|14106.8|14105.9|14112.5|14111|14104.4|14103.1|879
1614094500000|2021-02-23 15:35:00|14106.7|14105.8|14107.4|14105.9|14110.7|14109.8|14105.9|14104.4|736
1614094800000|2021-02-23 15:40:00|14107.5|14106|14109.8|14108.9|14110.9|14110|14104.1|14103|715
1614095100000|2021-02-23 15:45:00|14109.6|14108.7|14107.1|14105.6|14114.6|14113.7|14106.7|14105.3|678
1614095400000|2021-02-23 15:50:00|14107|14105.5|14105.5|14104|14107.8|14106.6|14100.9|14099.8|666
1614095700000|2021-02-23 15:55:00|14105.2|14104.3|14105.8|14104.9|14106.9|14105.5|14102.1|14100.7|684
1614096000000|2021-02-23 16:00:00|14105.9|14105|14117.3|14116.4|14117.5|14116.4|14105.7|14104.8|667
1614096300000|2021-02-23 16:05:00|14117.5|14116|14110.1|14108.6|14117.7|14116.2|14107.1|14105.8|658
1614096600000|2021-02-23 16:10:00|14109.8|14108.9|14105.9|14104.4|14111.2|14110|14105|14103.9|493
1614096900000|2021-02-23 16:15:00|14106.1|14104.6|14107.2|14106.3|14108.6|14107.2|14102.8|14101.7|533
1614097200000|2021-02-23 16:20:00|14107|14106.1|14104.9|14103.4|14107.4|14106.5|14101.9|14100.9|623
1614097500000|2021-02-23 16:25:00|14104.8|14103.3|14102.2|14100.7|14105.6|14104.7|14099.8|14098.3|531
1614097800000|2021-02-23 16:30:00|14102|14101.1|14101.1|14100.2|14103.1|14101.8|14098.1|14097.2|531
1614098100000|2021-02-23 16:35:00|14102|14100.5|14093.8|14092.9|14102.5|14101|14092|14090.7|485
1614098400000|2021-02-23 16:40:00|14093.9|14093|14097.1|14096.2|14099.2|14098.1|14089.9|14088.8|666
1614098700000|2021-02-23 16:45:00|14097.2|14096.3|14097.3|14095.8|14099.2|14098|14095.7|14094.2|567
1614099000000|2021-02-23 16:50:00|14097.4|14095.9|14096.1|14094.6|14100|14099|14094.7|14093.6|545
1614099300000|2021-02-23 16:55:00|14096|14094.5|14092.4|14090.9|14096.3|14095|14092|14090.9|507
1614099600000|2021-02-23 17:00:00|14091.8|14090.7|14092.2|14090.7|14094.8|14093.7|14089.8|14088.6|617
1614099900000|2021-02-23 17:05:00|14092.3|14090.8|14095.4|14093.9|14096.2|14095|14091.4|14090|462
1614100200000|2021-02-23 17:10:00|14095|14094.1|14096.2|14094.7|14099.4|14098.1|14093.9|14092.6|493
1614100500000|2021-02-23 17:15:00|14096.3|14094.8|14099.9|14099|14100.5|14099.3|14094.7|14093.6|481
1614100800000|2021-02-23 17:20:00|14100.3|14098.8|14098.5|14097|14100.5|14099.4|14096.9|14095.6|464
1614101100000|2021-02-23 17:25:00|14098.6|14097.1|14102.5|14101.6|14103.8|14102.5|14097.6|14096.5|457
1614101400000|2021-02-23 17:30:00|14102|14101.1|14100.5|14099.6|14102.8|14101.9|14099.9|14098.7|550
1614101700000|2021-02-23 17:35:00|14100.3|14099.4|14096.7|14095.8|14100.4|14099.5|14094.7|14093.7|699
1614102000000|2021-02-23 17:40:00|14096.6|14095.7|14098.2|14096.7|14098.5|14097.4|14095.5|14094.2|807
1614102300000|2021-02-23 17:45:00|14098.1|14096.6|14097.8|14096.3|14099.9|14098.7|14096.9|14095.6|674
1614102600000|2021-02-23 17:50:00|14097.6|14096.7|14098.1|14096.6|14100.9|14099.4|14096.6|14095.6|663
1614102900000|2021-02-23 17:55:00|14098.6|14097.1|14092.6|14091.1|14102|14101.1|14092.3|14091|859
1614103200000|2021-02-23 18:00:00|14092.5|14091.6|14095|14093.5|14097.3|14096.3|14091.6|14090.5|646
1614103500000|2021-02-23 18:05:00|14095.3|14093.8|14097.5|14096|14097.9|14096.6|14093.3|14092|598
1614103800000|2021-02-23 18:10:00|14097.6|14096.7|14098.3|14096.8|14100.1|14098.8|14096.6|14095.2|448
1614104100000|2021-02-23 18:15:00|14098.4|14096.9|14102.2|14100.7|14103.2|14102|14097.7|14096.3|480
1614104400000|2021-02-23 18:20:00|14102.3|14100.8|14104.4|14103.5|14105.3|14104.2|14101.9|14100.5|327
1614104700000|2021-02-23 18:25:00|14104.6|14103.1|14103.3|14101.8|14106.3|14104.8|14102.7|14101.5|340
1614105000000|2021-02-23 18:30:00|14103.1|14102.2|14104.7|14103.2|14105.4|14104.1|14102.8|14101.9|438
1614105300000|2021-02-23 18:35:00|14104.6|14103.1|14104.6|14103.1|14108|14107.1|14103.8|14102.7|531
1614105600000|2021-02-23 18:40:00|14104.3|14102.8|14102|14101.1|14105.2|14103.9|14100.9|14099.5|463
1614105900000|2021-02-23 18:45:00|14102.1|14101.2|14105|14104.1|14105.6|14104.5|14100.8|14099.4|601
1614106200000|2021-02-23 18:50:00|14104.9|14104|14106.9|14106|14108.4|14107.5|14104.6|14103.7|523
1614106500000|2021-02-23 18:55:00|14107|14106.1|14105.7|14104.8|14108.1|14107.2|14104.6|14103.7|531
1614106800000|2021-02-23 19:00:00|14105.6|14104.7|14109|14108.1|14109.2|14108.3|14104.3|14103.1|389
1614107100000|2021-02-23 19:05:00|14109.1|14108.2|14108.9|14108|14112.6|14111.7|14108.7|14107.8|417
1614107400000|2021-02-23 19:10:00|14109|14108.1|14109.1|14108.2|14110|14109.1|14107.7|14106.6|327
1614107700000|2021-02-23 19:15:00|14109|14108.1|14109.7|14108.8|14110.1|14109.2|14108.6|14107.5|248
1614108000000|2021-02-23 19:20:00|14109.8|14108.9|14112|14111.1|14112.2|14111.3|14108.4|14107.5|469
1614108300000|2021-02-23 19:25:00|14111.9|14111|14113.1|14112.2|14113.9|14113|14110.6|14109.4|349
1614108600000|2021-02-23 19:30:00|14112.9|14112|14107.9|14107|14113.2|14112.3|14107.8|14106.9|374
1614108900000|2021-02-23 19:35:00|14108|14107.1|14107.9|14107|14111.8|14110.6|14107.6|14106.7|388
1614109200000|2021-02-23 19:40:00|14108|14107.1|14108.1|14107.2|14109.1|14108.2|14105.9|14105|357
1614109500000|2021-02-23 19:45:00|14108|14107.1|14109.7|14108.8|14111.4|14110.5|14108|14107.1|412
1614109800000|2021-02-23 19:50:00|14109.6|14108.7|14109.9|14109|14111.1|14110.2|14108.3|14107.4|353
1614110100000|2021-02-23 19:55:00|14109.8|14108.9|14108.1|14107.2|14113.1|14112.2|14107.5|14106.6|426
1614110400000|2021-02-23 20:00:00|14108|14107.1|14108.8|14107.9|14109.2|14108.3|14104.8|14103.6|421
1614110700000|2021-02-23 20:05:00|14109.1|14108.2|14110.7|14109.8|14110.7|14109.8|14107.3|14106.1|314
1614111000000|2021-02-23 20:10:00|14110.6|14109.2|14112.2|14110.7|14112.5|14111.6|14109.3|14108|382
1614111300000|2021-02-23 20:15:00|14112.3|14110.8|14110|14108.5|14112.6|14111.4|14109.6|14108.3|315
1614111600000|2021-02-23 20:20:00|14109.9|14108.4|14110.3|14108.8|14110.9|14110|14108.7|14107.5|379
1614111900000|2021-02-23 20:25:00|14110.4|14108.9|14113|14112.1|14114.4|14112.9|14109.7|14108.5|480
1614112200000|2021-02-23 20:30:00|14112.9|14112|14113.1|14112.2|14114.4|14113.2|14111.8|14110.5|330
1614112500000|2021-02-23 20:35:00|14113|14112.1|14113.2|14112.3|14114.8|14113.4|14112.8|14111.7|379
1614112800000|2021-02-23 20:40:00|14113.3|14112.4|14111.3|14109.8|14114.4|14113.1|14109.5|14108.4|422
1614113100000|2021-02-23 20:45:00|14111.1|14110.2|14113.8|14112.3|14114.8|14113.7|14110.9|14109.9|367
1614113400000|2021-02-23 20:50:00|14114|14112.5|14113.4|14111.9|14115.3|14114.2|14111.2|14110.3|337
1614113700000|2021-02-23 20:55:00|14113.5|14112|14114.3|14112.8|14114.8|14113.9|14111.1|14110.1|435
1614114000000|2021-02-23 21:00:00|14114.4|14112.9|14111.4|14110.5|14115.5|14114.1|14111.1|14110|233
1614114300000|2021-02-23 21:05:00|14111.3|14110.4|14113.5|14112|14113.6|14112.4|14110.6|14109.2|208
1614114600000|2021-02-23 21:10:00|14113.6|14112.1|14110.9|14109.4|14113.7|14112.3|14110|14108.5|248
1614114900000|2021-02-23 21:15:00|14110.6|14109.1|14110.1|14108.6|14111.6|14110.3|14109.7|14108.4|219
1614115200000|2021-02-23 21:20:00|14109.9|14108.4|14108.7|14107.8|14110|14108.8|14108.5|14107.3|187
1614115500000|2021-02-23 21:25:00|14108.9|14108|14109.4|14107.9|14109.5|14108.5|14107.8|14106.6|192
1614115800000|2021-02-23 21:30:00|14109.3|14107.8|14111.4|14110.5|14111.7|14110.5|14108.6|14107.3|336
1614116100000|2021-02-23 21:35:00|14111.3|14110.4|14112|14110.5|14113|14111.7|14111.1|14109.9|788
1614116400000|2021-02-23 21:40:00|14112.3|14110.8|14112.4|14110.9|14113.7|14112.7|14111.8|14110.3|640
1614116700000|2021-02-23 21:45:00|14112.3|14110.8|14115.2|14113.7|14115.4|14113.9|14111.6|14110.3|291
1614117000000|2021-02-23 21:50:00|14114.7|14113.2|14116.6|14115.1|14117|14115.5|14114.1|14112.8|360
1614117300000|2021-02-23 21:55:00|14116.7|14115.2|14117.7|14113|14118.8|14115.9|14116|14110.3|390
1614117600000|2021-02-23 22:00:00|14116.2|14114.7|14115.1|14105.1|14118.7|14114.7|14110.7|14100.7|71
1614117900000|2021-02-23 22:05:00|14120.1|14110.1|14115.8|14105.8|14120.1|14110.1|14111.2|14101.2|301
1614118200000|2021-02-23 22:10:00|14116|14106|14115.4|14108.5|14120.3|14110.3|14115.2|14105.4|323
1614118500000|2021-02-23 22:15:00|14115.6|14108.6|14115|14109.7|14119.3|14109.7|14114.8|14107.5|245
1614118800000|2021-02-23 22:20:00|14114.9|14108.6|14117.5|14107.8|14119|14109.5|14114.8|14107.4|162
1614119100000|2021-02-23 22:25:00|14117.2|14108.1|14114.8|14110.2|14117.8|14110.6|14114.7|14107.7|207
1614119400000|2021-02-23 22:30:00|14114.9|14110.1|14115.6|14109.2|14118.4|14111.4|14114.5|14106.8|321
1614119700000|2021-02-23 22:35:00|14115.7|14109|14114.9|14109.7|14118.6|14110.8|14114.3|14107.1|556
1614120000000|2021-02-23 22:40:00|14114.8|14108.9|14116.3|14108.4|14117.7|14111.4|14114.7|14108.4|261
1614120300000|2021-02-23 22:45:00|14116.7|14108.6|14116.5|14110.3|14118.9|14111.5|14113.3|14107.2|387
1614120600000|2021-02-23 22:50:00|14117|14110.2|14117|14110.8|14119|14111.3|14114.9|14108.5|581
1614120900000|2021-02-23 22:55:00|14116.8|14110.7|14115.3|14110.8|14119.6|14111.7|14115|14107.7|309
1614121200000|2021-02-23 23:00:00|14115.1|14111|14115.9|14113.7|14117.7|14114.8|14114.5|14109.9|647
1614121500000|2021-02-23 23:05:00|14115.6|14114.1|14114.9|14113.4|14116.2|14114.5|14113.7|14112.2|192
1614121800000|2021-02-23 23:10:00|14115|14113.5|14115.7|14114.2|14116.6|14115.1|14114.3|14112.4|308
1614122100000|2021-02-23 23:15:00|14115.6|14114.1|14114.1|14112.6|14115.6|14114.1|14111.9|14110.4|506
1614122400000|2021-02-23 23:20:00|14114.3|14112.8|14114.3|14112.8|14115.8|14114.3|14113.9|14112.4|496
1614122700000|2021-02-23 23:25:00|14114.4|14112.9|14111.2|14109.7|14114.7|14113.2|14110.4|14108.9|323
1614123000000|2021-02-23 23:30:00|14111.1|14109.6|14117.4|14115.9|14118.6|14117.1|14111|14109.5|570
1614123300000|2021-02-23 23:35:00|14117.5|14116|14120.2|14118.7|14120.7|14119.2|14117.2|14115.7|274
1614123600000|2021-02-23 23:40:00|14120.1|14118.6|14119.4|14117.9|14121.6|14120.1|14119.2|14117.7|217
1614123900000|2021-02-23 23:45:00|14119.5|14118|14119.1|14117.6|14120.2|14118.7|14118.6|14117.1|166
1614124200000|2021-02-23 23:50:00|14119|14117.5|14120.1|14118.6|14121.6|14120.1|14119|14117.5|238
1614124500000|2021-02-23 23:55:00|14120|14118.5|14120.2|14118.7|14120.6|14119.4|14118.8|14117.3|304
1614124800000|2021-02-24 00:00:00|14120.3|14118.8|14121.3|14119.8|14123.4|14121.9|14119.3|14117.8|437
1614125100000|2021-02-24 00:05:00|14121.4|14119.9|14118.4|14116.9|14121.8|14120.5|14116.5|14115.2|536
1614125400000|2021-02-24 00:10:00|14118.3|14116.8|14120.4|14118.9|14121.5|14120|14118.1|14116.7|431
1614125700000|2021-02-24 00:15:00|14120.5|14119|14122.8|14121.3|14122.9|14121.4|14119.5|14118|331
1614126000000|2021-02-24 00:20:00|14122.7|14121.2|14124.1|14122.6|14125.1|14124|14121.2|14119.7|376
1614126300000|2021-02-24 00:25:00|14124|14122.5|14123.1|14121.6|14124.4|14122.9|14122.9|14121.4|280
1614126600000|2021-02-24 00:30:00|14123.2|14121.7|14124.2|14122.7|14126.5|14125|14123|14121.7|387
1614126900000|2021-02-24 00:35:00|14124.1|14122.6|14126.9|14126|14127.4|14126.1|14123|14121.8|433
1614127200000|2021-02-24 00:40:00|14127|14126.1|14125.9|14125|14127.5|14126.3|14125|14123.7|363
1614127500000|2021-02-24 00:45:00|14126.2|14124.7|14127.4|14125.9|14128.9|14127.4|14126.1|14124.6|312
1614127800000|2021-02-24 00:50:00|14127.5|14126|14128.1|14126.6|14130.8|14129.3|14126.8|14125.4|623
1614128100000|2021-02-24 00:55:00|14128.2|14126.7|14131.6|14130.1|14131.7|14130.5|14127.8|14126.3|453
1614128400000|2021-02-24 01:00:00|14131.7|14130.2|14143.5|14142|14144.2|14142.7|14128|14126.5|938
1614128700000|2021-02-24 01:05:00|14143.9|14142.4|14158.1|14156.6|14170.9|14169.4|14142.5|14141|1400
1614129000000|2021-02-24 01:10:00|14158.6|14157.1|14165.4|14163.9|14168.4|14166.8|14157.9|14156.4|954
1614129300000|2021-02-24 01:15:00|14165.2|14163.7|14169.3|14167.8|14174.9|14173.4|14162.5|14161|897
1614129600000|2021-02-24 01:20:00|14169.2|14167.7|14206.7|14205.2|14245.6|14237.7|14168.3|14166.8|1478
1614129900000|2021-02-24 01:25:00|14207.2|14205|14192.4|14190.9|14208.4|14205.8|14186.8|14185|1329
1614130200000|2021-02-24 01:30:00|14192.2|14190.7|14189.5|14188|14193.3|14191.8|14180.1|14178.6|1015
1614130500000|2021-02-24 01:35:00|14189.3|14187.8|14182.7|14181.2|14192.5|14190.8|14182.5|14181|844
1614130800000|2021-02-24 01:40:00|14182.5|14181|14184.6|14183.1|14186|14184.5|14180.5|14178.9|748
1614131100000|2021-02-24 01:45:00|14184.7|14183.2|14185|14183.5|14191.7|14190.4|14183.4|14181.9|998
1614131400000|2021-02-24 01:50:00|14185.1|14183.6|14185.7|14184.2|14192.3|14190.8|14184.9|14183.4|930
1614131700000|2021-02-24 01:55:00|14185.6|14184.1|14178.5|14177|14186.2|14184.7|14177.9|14176.4|774
1614132000000|2021-02-24 02:00:00|14178.6|14177.1|14177.3|14175.8|14181.5|14180|14175|14173.7|821
1614132300000|2021-02-24 02:05:00|14177.2|14175.7|14169.2|14167.7|14177.3|14175.8|14169.1|14167.6|794
1614132600000|2021-02-24 02:10:00|14169.8|14168.3|14170.3|14168.8|14174.5|14173|14168.8|14167.3|686
1614132900000|2021-02-24 02:15:00|14170.4|14168.9|14167.7|14166.2|14172.2|14170.9|14166.9|14165.7|608
1614133200000|2021-02-24 02:20:00|14167.6|14166.1|14174|14172.5|14176.3|14174.8|14167.1|14165.6|665
1614133500000|2021-02-24 02:25:00|14174.1|14172.6|14172.1|14170.6|14175.3|14173.9|14168.8|14167.3|498
1614133800000|2021-02-24 02:30:00|14171.9|14170.4|14170.5|14169|14171.9|14170.4|14167.8|14166.3|599
1614134100000|2021-02-24 02:35:00|14170.6|14169.1|14170.8|14169.3|14171.5|14170|14166.5|14165|597
1614134400000|2021-02-24 02:40:00|14171.2|14169.7|14169.9|14168.4|14171.4|14169.9|14165.2|14163.7|593
1614134700000|2021-02-24 02:45:00|14169.8|14168.3|14165.9|14164.4|14169.8|14168.3|14163.9|14162.4|529
1614135000000|2021-02-24 02:50:00|14166|14164.5|14165.5|14164|14166.6|14165.1|14163.8|14162.3|504
1614135300000|2021-02-24 02:55:00|14165.6|14164.1|14169.8|14168.3|14170|14168.5|14163.8|14162.5|535
1614135600000|2021-02-24 03:00:00|14169.6|14168.1|14173.4|14171.9|14173.6|14172.3|14168.8|14167.3|511
1614135900000|2021-02-24 03:05:00|14173.2|14171.7|14170.8|14169.3|14173.5|14172.4|14170.5|14169|488
1614136200000|2021-02-24 03:10:00|14170.9|14169.4|14173.3|14171.8|14173.9|14173|14167.6|14166.1|560
1614136500000|2021-02-24 03:15:00|14173.2|14171.7|14169.2|14167.7|14176.4|14175|14169|14167.5|727
1614136800000|2021-02-24 03:20:00|14169.3|14167.8|14167.4|14166.5|14172.8|14171.3|14166|14164.8|766
1614137100000|2021-02-24 03:25:00|14167.5|14166.6|14168.5|14167|14168.8|14167.5|14165.8|14164.5|712
1614137400000|2021-02-24 03:30:00|14168.4|14166.9|14167.2|14166.3|14169.1|14167.7|14165.8|14164.7|589
1614137700000|2021-02-24 03:35:00|14167.3|14166.4|14169.3|14167.8|14170.7|14169.4|14166.4|14165.1|495
1614138000000|2021-02-24 03:40:00|14169.2|14167.7|14167.9|14166.4|14169.7|14168.2|14165.6|14164.2|472
1614138300000|2021-02-24 03:45:00|14168.1|14166.6|14162.3|14160.8|14168.1|14166.6|14162|14160.7|542
1614138600000|2021-02-24 03:50:00|14162.4|14160.9|14158.7|14157.2|14164.4|14162.9|14157.9|14156.4|550
1614138900000|2021-02-24 03:55:00|14158.5|14157|14159.2|14157.7|14160.4|14159.2|14156.1|14154.8|572
1614139200000|2021-02-24 04:00:00|14159|14157.5|14158.5|14157.6|14160.7|14159.4|14157.6|14156.5|369
1614139500000|2021-02-24 04:05:00|14158.7|14157.2|14159.1|14157.6|14159.4|14158.2|14157.4|14156.3|456
1614139800000|2021-02-24 04:10:00|14159.2|14157.7|14159.9|14158.4|14161.2|14159.9|14158.3|14156.9|353
1614140100000|2021-02-24 04:15:00|14160|14158.5|14161.4|14159.9|14163.3|14162.2|14158.3|14157.2|846
1614140400000|2021-02-24 04:20:00|14161.3|14159.8|14160.9|14159.4|14162.3|14161.2|14160.1|14158.4|460
1614140700000|2021-02-24 04:25:00|14161|14159.5|14162.6|14161.1|14163.5|14162.1|14160.9|14159.4|311
1614141000000|2021-02-24 04:30:00|14163.1|14161.6|14165.2|14163.7|14165.5|14164.1|14162.2|14160.9|341
1614141300000|2021-02-24 04:35:00|14165.1|14163.6|14166.3|14164.8|14169.3|14168.2|14165|14163.6|388
1614141600000|2021-02-24 04:40:00|14166.4|14164.9|14164.9|14163.4|14166.6|14165.1|14164.7|14163.2|206
1614141900000|2021-02-24 04:45:00|14165.1|14163.6|14162.3|14160.8|14165.4|14163.9|14162.3|14160.8|354
1614142200000|2021-02-24 04:50:00|14162.2|14160.7|14163.1|14161.6|14166.6|14165.1|14162.2|14160.7|413
1614142500000|2021-02-24 04:55:00|14163|14161.5|14160.9|14160|14163.2|14161.9|14160.1|14158.6|383
1614142800000|2021-02-24 05:00:00|14161|14160.1|14159.4|14157.9|14162.1|14161|14158.8|14157.4|493
1614143100000|2021-02-24 05:05:00|14159.3|14157.8|14157.1|14155.6|14160.5|14159.1|14156.8|14155.4|588
1614143400000|2021-02-24 05:10:00|14157.2|14155.7|14153|14151.5|14157.4|14156|14152.8|14151.3|433
1614143700000|2021-02-24 05:15:00|14153.1|14151.6|14155.2|14153.7|14157.4|14156.3|14150.8|14149.6|684
1614144000000|2021-02-24 05:20:00|14155.3|14153.8|14158.2|14156.7|14159.5|14158|14155|14153.7|583
1614144300000|2021-02-24 05:25:00|14158.3|14156.8|14156.3|14154.8|14158.4|14156.9|14154.8|14153.3|431
1614144600000|2021-02-24 05:30:00|14156.4|14154.9|14155.7|14154.2|14156.6|14155.1|14151.4|14150.5|563
1614144900000|2021-02-24 05:35:00|14155.6|14154.1|14161.5|14160|14162.1|14160.9|14155.6|14154.1|519
1614145200000|2021-02-24 05:40:00|14161.6|14160.1|14162.5|14161|14162.9|14161.4|14160.3|14158.8|471
1614145500000|2021-02-24 05:45:00|14162.4|14160.9|14158.5|14157|14162.5|14161|14157|14155.5|478
1614145800000|2021-02-24 05:50:00|14158.6|14157.1|14159.4|14157.9|14161.8|14160.3|14158.5|14157|359
1614146100000|2021-02-24 05:55:00|14159.3|14157.8|14164.5|14163|14164.6|14163.5|14159.2|14157.7|352
1614146400000|2021-02-24 06:00:00|14164.4|14162.9|14165.5|14164|14166.6|14165.4|14162.1|14161|473
1614146700000|2021-02-24 06:05:00|14165.4|14163.9|14164.3|14162.8|14165.6|14164.1|14162.4|14160.9|378
1614147000000|2021-02-24 06:10:00|14164.4|14162.9|14164.2|14162.7|14165.6|14164.3|14162.6|14161.4|373
1614147300000|2021-02-24 06:15:00|14164.3|14162.8|14157.1|14155.6|14164.4|14162.9|14156.9|14155.5|440
1614147600000|2021-02-24 06:20:00|14157.2|14155.7|14165.4|14163.9|14165.4|14163.9|14157.1|14155.6|449
1614147900000|2021-02-24 06:25:00|14165.3|14163.8|14170.5|14169|14170.6|14169.1|14162.1|14160.6|575
1614148200000|2021-02-24 06:30:00|14170.6|14169.1|14173.5|14172|14175.3|14174|14169|14167.5|570
1614148500000|2021-02-24 06:35:00|14173.6|14172.1|14176.2|14174.7|14178.6|14177.4|14172.9|14171.7|551
1614148800000|2021-02-24 06:40:00|14176|14175.1|14182.4|14180.9|14182.4|14181|14175.7|14174.2|396
1614149100000|2021-02-24 06:45:00|14182.3|14180.8|14193.7|14192.2|14194|14192.5|14181.7|14180.2|493
1614149400000|2021-02-24 06:50:00|14193.5|14192|14189.1|14188.2|14193.6|14192.4|14188.5|14187.6|355
1614149700000|2021-02-24 06:55:00|14189.2|14188.3|14192.5|14191|14192.7|14191.3|14188|14186.9|271
1614150000000|2021-02-24 07:00:00|14192.4|14190.9|14187.1|14186.2|14192.7|14191.1|14185.6|14184.3|597
1614150300000|2021-02-24 07:05:00|14187|14186.1|14198.3|14196.8|14209.1|14207.3|14185.9|14184.6|862
1614150600000|2021-02-24 07:10:00|14198.4|14196.9|14197.6|14196.1|14199.1|14197.7|14193.8|14192.5|642
1614150900000|2021-02-24 07:15:00|14197.7|14196.2|14193.1|14191.6|14202.1|14200.8|14192.9|14191.6|598
1614151200000|2021-02-24 07:20:00|14192.8|14191.9|14181.3|14179.8|14193.3|14191.9|14179.6|14178.2|691
1614151500000|2021-02-24 07:25:00|14181.1|14179.6|14180.9|14180|14181.7|14180.7|14176.4|14175.1|623
1614151800000|2021-02-24 07:30:00|14181|14180.1|14176.2|14175.3|14181.1|14180.1|14175|14173.7|526
1614152100000|2021-02-24 07:35:00|14176.1|14175.2|14175.7|14174.2|14178|14176.7|14170.1|14168.8|706
1614152400000|2021-02-24 07:40:00|14175.5|14174.6|14176.6|14175.1|14180|14178.6|14174.7|14173.5|580
1614152700000|2021-02-24 07:45:00|14176.7|14175.2|14178|14176.5|14180.3|14179.4|14176.6|14175.1|653
1614153000000|2021-02-24 07:50:00|14178.3|14176.8|14174.3|14172.8|14178.8|14177.7|14170.9|14169.7|570
1614153300000|2021-02-24 07:55:00|14174.2|14172.7|14180.6|14179.1|14180.8|14179.5|14173.7|14172.4|527
1614153600000|2021-02-24 08:00:00|14180.3|14179.4|14185.7|14184.2|14187|14185.5|14172|14171.1|1038
1614153900000|2021-02-24 08:05:00|14185.6|14184.1|14184.8|14183.9|14192|14191.1|14184.6|14183.7|955
1614154200000|2021-02-24 08:10:00|14184.7|14183.8|14171.5|14170|14184.9|14184|14169.5|14168.6|906
1614154500000|2021-02-24 08:15:00|14171.6|14170.1|14175.5|14174|14176.4|14174.9|14162.1|14160.8|906
1614154800000|2021-02-24 08:20:00|14175.4|14173.9|14173.4|14172.5|14180.4|14179.2|14172.1|14170.9|817
1614155100000|2021-02-24 08:25:00|14173.5|14172.6|14179.3|14177.8|14183.6|14182.3|14173|14171.7|826
1614155400000|2021-02-24 08:30:00|14179|14178.1|14187.3|14185.8|14196.9|14195.4|14179|14177.7|1167
1614155700000|2021-02-24 08:35:00|14187.4|14185.9|14189|14188.1|14195.4|14193.9|14186.1|14184.7|1001
1614156000000|2021-02-24 08:40:00|14189.3|14187.8|14176.4|14174.9|14189.6|14188.1|14175.9|14174.5|917
1614156300000|2021-02-24 08:45:00|14176.2|14175.3|14180.5|14179|14184.4|14183.2|14174.2|14172.9|845
1614156600000|2021-02-24 08:50:00|14180|14179.1|14181.4|14180.5|14184.8|14183.3|14179.2|14177.7|775
1614156900000|2021-02-24 08:55:00|14181.1|14180.2|14174.1|14173.2|14182.3|14180.8|14171.6|14170.1|835
1614157200000|2021-02-24 09:00:00|14174.2|14172.7|14171.3|14170.4|14176.5|14175.2|14167.9|14166.7|940
1614157500000|2021-02-24 09:05:00|14172|14170.5|14174.6|14173.1|14178.6|14177.3|14172|14170.5|784
1614157800000|2021-02-24 09:10:00|14174.5|14173|14172.1|14171.2|14176.5|14175.4|14169.3|14167.8|789
1614158100000|2021-02-24 09:15:00|14172.2|14171.3|14172.4|14171.5|14178.5|14177.3|14169.9|14168.8|779
1614158400000|2021-02-24 09:20:00|14172.3|14171.4|14176|14174.5|14180.7|14179.4|14171.2|14169.7|788
1614158700000|2021-02-24 09:25:00|14175.9|14174.4|14177.2|14175.7|14178.7|14177.6|14172.8|14171.6|814
1614159000000|2021-02-24 09:30:00|14177.1|14175.6|14176.1|14174.6|14179.5|14178.1|14172.7|14171.5|664
1614159300000|2021-02-24 09:35:00|14176|14174.5|14171.5|14170.6|14177.8|14176.3|14169.7|14168.8|701
1614159600000|2021-02-24 09:40:00|14171.8|14170.3|14168.1|14167.2|14173.1|14172.1|14166.4|14165.2|704
1614159900000|2021-02-24 09:45:00|14168.5|14167.6|14162.6|14161.1|14171.2|14169.7|14161.6|14160.4|828
1614160200000|2021-02-24 09:50:00|14162.7|14161.2|14164.8|14163.9|14166.5|14165.5|14162.1|14161.1|706
1614160500000|2021-02-24 09:55:00|14164.9|14164|14162.7|14161.8|14165.2|14164.3|14159.5|14158.4|595
1614160800000|2021-02-24 10:00:00|14162.8|14161.9|14160.6|14159.7|14165.3|14164.1|14160.6|14159.5|425
1614161100000|2021-02-24 10:05:00|14160.5|14159.6|14150.6|14149.1|14160.8|14159.7|14148.7|14147.6|822
1614161400000|2021-02-24 10:10:00|14150.7|14149.2|14143.9|14142.4|14153.2|14152|14141|14139.5|725
1614161700000|2021-02-24 10:15:00|14143.3|14142.7|14142.3|14141.4|14149.2|14148.3|14142.2|14141.2|772
1614162000000|2021-02-24 10:20:00|14142.6|14141.1|14144.3|14143.4|14145.7|14144.4|14138.2|14136.9|773
1614162300000|2021-02-24 10:25:00|14144|14143.1|14149.6|14148.1|14149.6|14148.5|14143.4|14142.3|542
1614162600000|2021-02-24 10:30:00|14149.7|14148.2|14151.3|14149.8|14151.6|14150.6|14145.8|14144.5|738
1614162900000|2021-02-24 10:35:00|14151|14150.1|14144.3|14142.8|14151.7|14150.8|14142.2|14141.1|674
1614163200000|2021-02-24 10:40:00|14144.2|14142.7|14148.5|14147|14148.7|14147.2|14143.1|14141.6|518
1614163500000|2021-02-24 10:45:00|14148.6|14147.1|14145.2|14144.3|14149.8|14148.8|14145.1|14144.2|471
1614163800000|2021-02-24 10:50:00|14145.3|14144.4|14145.3|14143.8|14148.7|14147.4|14144.9|14143.6|392
1614164100000|2021-02-24 10:55:00|14145.4|14143.9|14153|14152.1|14155.3|14154.4|14145.4|14143.9|717
1614164400000|2021-02-24 11:00:00|14153.1|14151.5|14148.5|14147|14156.1|14154.7|14147.8|14146.7|647
1614164700000|2021-02-24 11:05:00|14148.4|14146.9|14141.3|14139.8|14149.4|14148|14140.8|14139.5|516
1614165000000|2021-02-24 11:10:00|14141.1|14139.6|14140.9|14140|14142.6|14141.5|14138.8|14137.9|435
1614165300000|2021-02-24 11:15:00|14140.7|14139.8|14142.9|14142|14144.7|14143.8|14140.6|14139.7|437
1614165600000|2021-02-24 11:20:00|14143|14142.1|14137.1|14136.2|14143.3|14142.1|14134.4|14133.4|569
1614165900000|2021-02-24 11:25:00|14137|14136.1|14132|14131.1|14138.5|14137.4|14131.6|14130.3|428
1614166200000|2021-02-24 11:30:00|14132.1|14131.2|14128.2|14126.7|14135.1|14133.9|14127.8|14126.6|611
1614166500000|2021-02-24 11:35:00|14128.1|14126.6|14124.3|14123.4|14128.2|14127|14123.5|14122.6|469
1614166800000|2021-02-24 11:40:00|14124|14123.1|14126.7|14125.2|14126.8|14125.3|14120.3|14119.3|622
1614167100000|2021-02-24 11:45:00|14126.6|14125.1|14131.4|14130.5|14131.5|14130.5|14126.6|14125.1|462
1614167400000|2021-02-24 11:50:00|14132|14131.1|14136.2|14135.3|14138.8|14137.4|14132|14131|617
1614167700000|2021-02-24 11:55:00|14136.1|14135.2|14136.8|14135.3|14138.8|14137.6|14134.7|14133.2|577
1614168000000|2021-02-24 12:00:00|14137.1|14135.6|14135.4|14133.9|14137.7|14136.5|14131.9|14130.4|652
1614168300000|2021-02-24 12:05:00|14135.5|14134|14142.6|14141.1|14144.4|14143.3|14133.9|14132.4|620
1614168600000|2021-02-24 12:10:00|14142.7|14141.2|14139.2|14138.3|14142.7|14141.5|14136.4|14134.9|424
1614168900000|2021-02-24 12:15:00|14139.3|14138.4|14145.1|14144.2|14146.4|14145.5|14139|14137.8|613
1614169200000|2021-02-24 12:20:00|14145.2|14144.3|14149.2|14147.7|14150.2|14149.3|14145|14144.1|445
1614169500000|2021-02-24 12:25:00|14150.1|14148.6|14150.1|14149.2|14152.2|14151.1|14149|14147.7|569
1614169800000|2021-02-24 12:30:00|14150|14149.1|14142.9|14142|14150.5|14149.3|14142.1|14141.1|601
1614170100000|2021-02-24 12:35:00|14142.8|14141.9|14144.3|14142.8|14144.4|14143.1|14138.3|14137.2|698
1614170400000|2021-02-24 12:40:00|14143.8|14142.9|14133.5|14132.6|14144.4|14143.3|14132.5|14131|711
1614170700000|2021-02-24 12:45:00|14133.6|14132.7|14134.1|14132.6|14135.5|14134|14132.6|14131.2|492
1614171000000|2021-02-24 12:50:00|14133.7|14132.8|14130.4|14129.5|14135.5|14134.3|14130.4|14129.5|481
1614171300000|2021-02-24 12:55:00|14130.5|14129.6|14122.7|14121.2|14133|14132|14121.8|14120.5|712
1614171600000|2021-02-24 13:00:00|14122.6|14121.1|14122.5|14121.6|14126.4|14125.1|14121.4|14120.4|822
1614171900000|2021-02-24 13:05:00|14122.6|14121.7|14119.1|14117.6|14126.4|14125.3|14117.8|14116.7|687
1614172200000|2021-02-24 13:10:00|14118.8|14117.9|14118.1|14117.2|14119.7|14118.5|14114.6|14113.2|778
1614172500000|2021-02-24 13:15:00|14118|14117.1|14106.4|14104.9|14119.2|14118|14105.8|14104.8|790
1614172800000|2021-02-24 13:20:00|14106.1|14105.2|14106.4|14105.5|14111.3|14110.2|14105.1|14103.6|948
1614173100000|2021-02-24 13:25:00|14106.3|14105.4|14112.4|14111.5|14114.2|14113.2|14106.2|14105.3|772
1614173400000|2021-02-24 13:30:00|14112.6|14111.7|14116.1|14115.2|14117.1|14115.9|14112.6|14111.5|710
1614173700000|2021-02-24 13:35:00|14116|14115.1|14118.9|14118|14120.4|14119.3|14111.2|14109.9|730
1614174000000|2021-02-24 13:40:00|14118.7|14117.8|14110.9|14110|14118.9|14117.8|14107.9|14106.7|846
1614174300000|2021-02-24 13:45:00|14110.8|14109.9|14096.8|14095.3|14113.1|14111.8|14095.3|14094|1095
1614174600000|2021-02-24 13:50:00|14097.1|14095.6|14103.2|14102.3|14105.2|14104.1|14095.8|14094.5|1178
1614174900000|2021-02-24 13:55:00|14103.3|14102.4|14098.1|14097.2|14104.4|14103.1|14093|14091.5|1090
1614175200000|2021-02-24 14:00:00|14097.9|14097|14107.1|14106.2|14108.5|14107.5|14093.9|14092.8|1045
1614175500000|2021-02-24 14:05:00|14107.2|14105.7|14115.7|14114.8|14119.4|14118|14106.1|14104.8|1048
1614175800000|2021-02-24 14:10:00|14115.6|14114.7|14117.6|14116.1|14120.2|14119.3|14111.5|14110.6|761
1614176100000|2021-02-24 14:15:00|14117.4|14115.9|14113.1|14112.2|14117.4|14116.4|14109.5|14108.3|738
1614176400000|2021-02-24 14:20:00|14113|14112.1|14117.3|14115.8|14117.4|14116.3|14110.2|14109|723
1614176700000|2021-02-24 14:25:00|14117.2|14115.7|14112.9|14111.4|14118.3|14117|14111.2|14109.8|616
1614177000000|2021-02-24 14:30:00|14113.3|14111.8|14112.1|14111.2|14119.1|14117.9|14111.1|14110|828
1614177300000|2021-02-24 14:35:00|14112.2|14111.3|14118.3|14117.4|14120.5|14119.1|14112.2|14111.3|848
1614177600000|2021-02-24 14:40:00|14118.5|14117.6|14125.2|14123.7|14129.8|14128.9|14117.1|14115.9|809
1614177900000|2021-02-24 14:45:00|14125|14124.1|14115.2|14113.7|14127.6|14126.1|14112.5|14111.2|978
1614178200000|2021-02-24 14:50:00|14114.6|14113.1|14104.3|14103.4|14115.9|14114.5|14103.9|14103|1132
1614178500000|2021-02-24 14:55:00|14104.2|14103.3|14117.9|14116.4|14118.1|14116.6|14102.1|14101|982
1614178800000|2021-02-24 15:00:00|14118|14116.5|14112|14111.1|14121.9|14120.8|14111.8|14110.4|1113
1614179100000|2021-02-24 15:05:00|14111.9|14111|14107.9|14107|14114.3|14113.4|14103.6|14102.5|1275
1614179400000|2021-02-24 15:10:00|14107.8|14106.9|14100.1|14099.2|14107.8|14106.9|14097.9|14096.7|1163
1614179700000|2021-02-24 15:15:00|14100.2|14099.3|14094.1|14093.2|14102.5|14101.4|14092.6|14091.7|1191
1614180000000|2021-02-24 15:20:00|14094.2|14093.3|14109.9|14109|14110.6|14109.4|14092.4|14091.3|1159
1614180300000|2021-02-24 15:25:00|14110|14109.1|14110|14108.5|14115.2|14113.8|14104.9|14103.7|1270
1614180600000|2021-02-24 15:30:00|14109.9|14108.4|14109.1|14108.2|14113.4|14112.2|14103.6|14102.3|1095
1614180900000|2021-02-24 15:35:00|14109.2|14108.3|14109.3|14107.8|14111.8|14110.6|14103.8|14102.8|867
1614181200000|2021-02-24 15:40:00|14109.1|14107.6|14113.4|14111.9|14114.7|14113.5|14106.3|14104.8|1065
1614181500000|2021-02-24 15:45:00|14113.3|14111.8|14115.8|14114.9|14117.8|14116.6|14110.1|14109.2|1061
1614181800000|2021-02-24 15:50:00|14115.6|14114.7|14102.5|14101|14119.3|14118.4|14101.8|14100.6|1015
1614182100000|2021-02-24 15:55:00|14102.4|14100.9|14104.1|14103.2|14106.5|14105|14094.8|14093.7|1156
1614182400000|2021-02-24 16:00:00|14103.7|14102.8|14097.4|14095.9|14104.2|14103.3|14093.8|14092.3|1037
1614182700000|2021-02-24 16:05:00|14097.3|14095.8|14105.7|14104.2|14106.3|14104.9|14095|14093.8|994
1614183000000|2021-02-24 16:10:00|14105.3|14104.4|14105|14104.1|14107.6|14106.1|14101|14099.9|731
1614183300000|2021-02-24 16:15:00|14105.1|14104.2|14096.7|14095.8|14105.5|14104.2|14094.4|14093.3|677
1614183600000|2021-02-24 16:20:00|14096.8|14095.9|14094|14093.1|14101.3|14100.4|14093|14091.8|781
1614183900000|2021-02-24 16:25:00|14094.1|14093.2|14090.5|14089|14098.5|14097.1|14082.7|14081.5|1037
1614184200000|2021-02-24 16:30:00|14090.4|14088.9|14092.9|14092|14095.3|14094.2|14090.1|14088.9|928
1614184500000|2021-02-24 16:35:00|14092.8|14091.9|14098.3|14096.8|14099.3|14098.3|14092.6|14091.6|541
1614184800000|2021-02-24 16:40:00|14098.2|14096.7|14090.7|14089.8|14098.3|14097.2|14090.6|14089.3|482
1614185100000|2021-02-24 16:45:00|14090.8|14089.9|14100.2|14099.3|14100.8|14099.9|14090.7|14089.8|516
1614185400000|2021-02-24 16:50:00|14100.1|14099.2|14097.2|14095.7|14101.2|14100|14095.6|14094.7|609
1614185700000|2021-02-24 16:55:00|14097.3|14095.8|14104.8|14103.9|14106|14104.8|14096.5|14095.5|750
1614186000000|2021-02-24 17:00:00|14104.9|14104|14108.7|14107.8|14110.5|14109.6|14104.7|14103.6|766
1614186300000|2021-02-24 17:05:00|14109.3|14107.5|14105.3|14103.8|14111.5|14110.4|14104.9|14103.7|531
1614186600000|2021-02-24 17:10:00|14105.4|14103.9|14111.2|14109.7|14112.1|14111.2|14105|14103.8|528
1614186900000|2021-02-24 17:15:00|14111.3|14109.8|14114.4|14112.9|14115|14114.1|14109.6|14108.7|447
1614187200000|2021-02-24 17:20:00|14114.3|14112.8|14112.8|14111.9|14115.2|14114.3|14111.7|14110.6|409
1614187500000|2021-02-24 17:25:00|14112.9|14112|14116.3|14114.8|14116.8|14115.7|14110.9|14110|554
1614187800000|2021-02-24 17:30:00|14116|14114.5|14116.4|14115.5|14118.6|14117.3|14114.7|14113.6|519
1614188100000|2021-02-24 17:35:00|14116.7|14115.2|14112.8|14111.9|14118.1|14117.2|14112.5|14111.6|665
1614188400000|2021-02-24 17:40:00|14113.1|14112.2|14115|14114.1|14118|14117.1|14111.1|14110.2|398
1614188700000|2021-02-24 17:45:00|14115.1|14114.2|14110.8|14109.9|14116.2|14115.3|14108.5|14107.6|446
1614189000000|2021-02-24 17:50:00|14110.7|14109.8|14109.1|14108.2|14112.2|14111.3|14108.6|14107.5|483
1614189300000|2021-02-24 17:55:00|14109|14108.1|14101.8|14100.9|14109.1|14108.1|14101.1|14099.9|474
1614189600000|2021-02-24 18:00:00|14101.7|14100.8|14098|14097.1|14103.6|14102.3|14097.8|14096.9|509
1614189900000|2021-02-24 18:05:00|14098.1|14097.2|14105.2|14104.3|14105.4|14104.5|14097.9|14097|406
1614190200000|2021-02-24 18:10:00|14105.5|14104.6|14107.1|14106.2|14107.3|14106.4|14103.9|14103|339
1614190500000|2021-02-24 18:15:00|14107.5|14106.6|14103.7|14102.8|14107.6|14106.7|14100.6|14099.5|384
1614190800000|2021-02-24 18:20:00|14103.8|14102.9|14110|14109.1|14110.4|14109.5|14100.7|14099.6|524
1614191100000|2021-02-24 18:25:00|14109.9|14109|14112.2|14111.3|14112.5|14111.4|14109.7|14108.5|306
1614191400000|2021-02-24 18:30:00|14112.1|14111.2|14116.2|14115.3|14117.5|14116.3|14110.9|14109.8|499
1614191700000|2021-02-24 18:35:00|14116.3|14115.4|14119|14118.1|14121.6|14120.6|14115.5|14114.4|537
1614192000000|2021-02-24 18:40:00|14118.9|14118|14116|14115.1|14119.1|14118.2|14115.2|14114.3|368
1614192300000|2021-02-24 18:45:00|14115.9|14115|14111.8|14110.9|14116|14115.1|14110.7|14109.3|411
1614192600000|2021-02-24 18:50:00|14111.9|14111|14114.8|14113.9|14115.3|14114.1|14110.9|14110|448
1614192900000|2021-02-24 18:55:00|14114.9|14114|14113.9|14113|14115.3|14114.2|14113.1|14112.2|237
1614193200000|2021-02-24 19:00:00|14114|14113.1|14113.9|14113|14115.5|14114.3|14112.7|14111.4|379
1614193500000|2021-02-24 19:05:00|14114|14113.1|14114.4|14113.5|14115.2|14114.2|14111.5|14110.5|398
1614193800000|2021-02-24 19:10:00|14114.8|14113.9|14116.1|14115.2|14117|14116.1|14114.2|14113.1|398
1614194100000|2021-02-24 19:15:00|14116.2|14115.3|14115.3|14114.4|14116.5|14115.6|14113.2|14112.1|303
1614194400000|2021-02-24 19:20:00|14115.8|14114.3|14120.7|14119.8|14121.3|14120.2|14115.2|14114|477
1614194700000|2021-02-24 19:25:00|14120.8|14119.9|14122.2|14121.3|14125.1|14124.2|14120.6|14119.6|453
1614195000000|2021-02-24 19:30:00|14122.3|14121.4|14120.9|14120|14124.1|14123.2|14120.9|14119.9|363
1614195300000|2021-02-24 19:35:00|14121|14120.1|14122.7|14121.8|14124.5|14123.5|14120.7|14119.6|242
1614195600000|2021-02-24 19:40:00|14122.8|14121.9|14125.9|14125|14126.1|14125.2|14121.5|14120.6|381
1614195900000|2021-02-24 19:45:00|14125.3|14124.4|14119|14118.1|14125.5|14124.5|14118.8|14117.9|271
1614196200000|2021-02-24 19:50:00|14118.9|14118|14123.1|14122.2|14123.6|14122.5|14118.9|14118|240
1614196500000|2021-02-24 19:55:00|14123.2|14122.3|14124|14123.1|14126|14125.1|14122.6|14121.6|380
1614196800000|2021-02-24 20:00:00|14123.9|14123|14123.2|14121.7|14125.3|14124|14119.3|14118.4|363
1614197100000|2021-02-24 20:05:00|14123.3|14121.8|14126.4|14124.9|14128.4|14127.2|14122.8|14121.7|450
1614197400000|2021-02-24 20:10:00|14126.5|14125|14127.3|14125.8|14127.6|14126.4|14125.1|14123.6|362
1614197700000|2021-02-24 20:15:00|14127.2|14125.7|14122.7|14121.8|14127.5|14126.4|14122.6|14121.6|361
1614198000000|2021-02-24 20:20:00|14122.8|14121.9|14125.8|14124.3|14127.9|14127|14122.6|14121.4|442
1614198300000|2021-02-24 20:25:00|14125.5|14124.6|14128|14126.5|14129.7|14128.7|14125.5|14124.6|417
1614198600000|2021-02-24 20:30:00|14128.1|14126.6|14129.7|14128.8|14130.2|14129|14126.8|14125.4|427
1614198900000|2021-02-24 20:35:00|14129.8|14128.9|14133|14132.1|14133.4|14132.3|14128.7|14127.4|360
1614199200000|2021-02-24 20:40:00|14132.9|14132|14136.3|14134.8|14137.2|14136.2|14131.4|14130.2|533
1614199500000|2021-02-24 20:45:00|14136.4|14134.9|14137.4|14135.9|14137.8|14136.7|14133.8|14132.3|436
1614199800000|2021-02-24 20:50:00|14137.5|14136|14136.3|14135.4|14139.5|14138.5|14134.5|14133|386
1614200100000|2021-02-24 20:55:00|14136.2|14135.3|14137.9|14136.4|14139.6|14138.3|14135.9|14134.5|487
1614200400000|2021-02-24 21:00:00|14138.4|14136.9|14136.3|14134.8|14138.8|14137.6|14135.5|14134|392
1614200700000|2021-02-24 21:05:00|14136.1|14134.6|14136.8|14135.9|14137.2|14136|14135.9|14134.5|195
1614201000000|2021-02-24 21:10:00|14136|14135.1|14140.4|14138.9|14140.5|14139|14136|14134.9|177
1614201300000|2021-02-24 21:15:00|14140.3|14138.8|14140.1|14138.6|14141.1|14139.8|14139.7|14138.2|322
1614201600000|2021-02-24 21:20:00|14140|14138.5|14142.2|14140.7|14142.8|14141.3|14139.8|14138.3|282
1614201900000|2021-02-24 21:25:00|14142.3|14140.8|14141.3|14139.8|14142.6|14141.4|14140.9|14139.4|296
1614202200000|2021-02-24 21:30:00|14141.4|14139.9|14145.5|14144|14145.7|14144.5|14141.3|14139.8|490
1614202500000|2021-02-24 21:35:00|14145.4|14143.9|14145.3|14144.4|14147.1|14145.7|14144.7|14143.2|357
1614202800000|2021-02-24 21:40:00|14145.6|14144.1|14142.1|14140.6|14145.8|14144.6|14142|14140.5|258
1614203100000|2021-02-24 21:45:00|14142.3|14140.8|14141.9|14140.4|14145.7|14144.2|14139.5|14138.3|450
1614203400000|2021-02-24 21:50:00|14142.1|14140.6|14141.2|14139.7|14142.1|14140.6|14140.9|14139.4|185
1614203700000|2021-02-24 21:55:00|14141.1|14139.6|14142.3|14138|14146.2|14140.1|14138.8|14136.6|532
1614204000000|2021-02-24 22:00:00|14141.5|14138.5|14145.7|14135.7|14146.1|14138.5|14141.5|14134.8|59
1614204300000|2021-02-24 22:05:00|14145.1|14135.1|14145|14135|14146.8|14137.5|14142.1|14132.1|151
1614204600000|2021-02-24 22:10:00|14144.9|14134.9|14145.1|14135.5|14146.6|14136.6|14142.4|14132.4|167
1614204900000|2021-02-24 22:15:00|14139.3|14135.6|14144.3|14134.3|14145.2|14135.6|14137.2|14127.2|340
1614205200000|2021-02-24 22:20:00|14140.9|14130.9|14139.7|14129.7|14143|14133|14137.9|14127.9|288
1614205500000|2021-02-24 22:25:00|14139.8|14129.8|14142.9|14134.9|14144.1|14136.3|14138.2|14128.2|331
1614205800000|2021-02-24 22:30:00|14143.4|14133.4|14143.7|14136.3|14144.7|14137|14141.6|14131.7|391
1614206100000|2021-02-24 22:35:00|14143.8|14136.2|14143|14135.8|14144.2|14137.1|14141.6|14133.1|273
1614206400000|2021-02-24 22:40:00|14142.9|14135.4|14141.4|14131.4|14146.7|14139.3|14138.7|14128.7|408
1614206700000|2021-02-24 22:45:00|14141.6|14131.6|14143.9|14138.6|14146.4|14139.5|14139.6|14129.6|499
1614207000000|2021-02-24 22:50:00|14144.3|14138.5|14145.1|14138.4|14147.4|14139.7|14143.8|14133.9|299
1614207300000|2021-02-24 22:55:00|14145|14138.5|14146.1|14138.3|14149.3|14142.2|14142.7|14136.5|659
1614207600000|2021-02-24 23:00:00|14146|14138.9|14143.3|14139.9|14146.3|14141.8|14141.6|14138.6|939
1614207900000|2021-02-24 23:05:00|14143.1|14140.1|14142.2|14140.7|14143.1|14141.2|14141.2|14138.7|699
1614208200000|2021-02-24 23:10:00|14142.1|14140.6|14141.9|14140.4|14143.1|14141.6|14141.5|14139.9|352
1614208500000|2021-02-24 23:15:00|14142|14140.5|14141.9|14140.4|14142.5|14141|14140.7|14139.3|173
1614208800000|2021-02-24 23:20:00|14142|14140.5|14143.5|14142|14144.9|14143.4|14141.7|14140.2|233
1614209100000|2021-02-24 23:25:00|14143.6|14142.1|14145.4|14143.9|14145.7|14144.2|14143|14141.5|257
1614209400000|2021-02-24 23:30:00|14145.7|14144.2|14146.2|14144.7|14147.6|14146.1|14143.7|14142.2|295
1614209700000|2021-02-24 23:35:00|14146.4|14144.9|14146.7|14145.2|14147|14145.6|14145|14143.5|289
1614210000000|2021-02-24 23:40:00|14146.6|14145.1|14145.7|14144.2|14146.9|14145.4|14145.3|14143.8|208
1614210300000|2021-02-24 23:45:00|14145.5|14144|14147.5|14146|14148.6|14147.1|14145.5|14144|332
1614210600000|2021-02-24 23:50:00|14147.4|14145.9|14147.5|14146|14147.7|14146.2|14146.4|14144.9|353
1614210900000|2021-02-24 23:55:00|14147.7|14146.2|14147.3|14145.8|14148.7|14147.3|14147.2|14145.7|190
1614211200000|2021-02-25 00:00:00|14147.4|14145.9|14147.1|14145.6|14148.5|14147|14142.5|14141|541
1614211500000|2021-02-25 00:05:00|14147|14145.5|14146.9|14145.4|14148.6|14147.4|14146.3|14145.1|424
1614211800000|2021-02-25 00:10:00|14147|14145.5|14147.8|14146.3|14151.5|14150|14146.6|14145.1|417
1614212100000|2021-02-25 00:15:00|14147.6|14146.1|14147.8|14146.3|14148.1|14146.6|14145.4|14144|301
1614212400000|2021-02-25 00:20:00|14147.6|14146.7|14147.5|14146|14150.7|14149.2|14146.3|14144.8|286
1614212700000|2021-02-25 00:25:00|14147.4|14145.9|14149.6|14148.1|14150.5|14149|14147.3|14145.8|285
1614213000000|2021-02-25 00:30:00|14149.5|14148|14147.5|14146|14149.6|14148.1|14145.6|14144.1|363
1614213300000|2021-02-25 00:35:00|14147.4|14145.9|14144.6|14143.1|14147.6|14146.1|14144.3|14142.8|410
1614213600000|2021-02-25 00:40:00|14144.5|14143|14146.7|14145.2|14147.4|14145.9|14144.3|14142.8|378
1614213900000|2021-02-25 00:45:00|14146.8|14145.3|14149.5|14148|14151|14149.7|14146.5|14145.3|354
1614214200000|2021-02-25 00:50:00|14149.4|14147.9|14144.6|14143.1|14149.5|14148|14144.2|14142.7|444
1614214500000|2021-02-25 00:55:00|14144.4|14142.9|14145.5|14144|14146.9|14145.4|14144.1|14142.7|388
1614214800000|2021-02-25 01:00:00|14145.7|14144.2|14142.3|14140.8|14148.7|14147.5|14140.4|14139.2|625
1614215100000|2021-02-25 01:05:00|14142.2|14140.7|14139.7|14138.2|14143.7|14142.5|14135.2|14133.7|619
1614215400000|2021-02-25 01:10:00|14139.8|14138.3|14143.7|14142.2|14144|14142.5|14139.7|14138.2|524
1614215700000|2021-02-25 01:15:00|14143.4|14141.9|14139.8|14138.3|14143.9|14142.4|14139.3|14138|573
1614216000000|2021-02-25 01:20:00|14139.7|14138.2|14136.8|14135.3|14140.2|14138.7|14136.4|14134.9|438
1614216300000|2021-02-25 01:25:00|14136.9|14135.4|14136.4|14134.9|14138.8|14137.4|14133.9|14132.4|736
1614216600000|2021-02-25 01:30:00|14136.3|14134.8|14135.5|14134|14137.5|14136|14133.3|14131.8|690
1614216900000|2021-02-25 01:35:00|14135.6|14134.1|14132.9|14131.4|14136.3|14134.8|14131.3|14130.1|545
1614217200000|2021-02-25 01:40:00|14132.8|14131.3|14131.6|14130.1|14133.5|14132.3|14130.1|14128.9|588
1614217500000|2021-02-25 01:45:00|14131.4|14129.9|14137.2|14135.7|14137.2|14135.7|14130.4|14129.3|699
1614217800000|2021-02-25 01:50:00|14137.1|14135.6|14132.7|14131.8|14137.2|14135.7|14132.7|14131.4|662
1614218100000|2021-02-25 01:55:00|14132.6|14131.7|14128.1|14126.6|14134.9|14133.7|14127.6|14126.5|769
1614218400000|2021-02-25 02:00:00|14128.4|14126.9|14129.8|14128.9|14131.7|14130.4|14128.1|14126.6|718
1614218700000|2021-02-25 02:05:00|14129.9|14129|14129.1|14127.6|14130.1|14129|14127.4|14126.3|496
1614219000000|2021-02-25 02:10:00|14129.2|14127.7|14131.3|14130.4|14132.7|14131.8|14128|14126.5|398
1614219300000|2021-02-25 02:15:00|14131.5|14130|14132.8|14131.3|14132.9|14131.5|14128.8|14127.3|375
1614219600000|2021-02-25 02:20:00|14132.7|14131.2|14137.1|14135.6|14138.7|14137.5|14132.7|14131.2|463
1614219900000|2021-02-25 02:25:00|14137|14135.5|14138.7|14137.2|14139.6|14138.7|14134.7|14133.6|482
1614220200000|2021-02-25 02:30:00|14138.9|14137.4|14138.4|14136.9|14139.6|14138.1|14137.2|14135.7|455
1614220500000|2021-02-25 02:35:00|14138.6|14137.1|14138.6|14137.1|14140.7|14139.2|14137.3|14135.9|466
1614220800000|2021-02-25 02:40:00|14138.7|14137.2|14133.3|14131.8|14138.8|14137.4|14132.9|14131.6|466
1614221100000|2021-02-25 02:45:00|14133.4|14131.9|14132.7|14131.2|14135.2|14133.7|14132.3|14131.1|487
1614221400000|2021-02-25 02:50:00|14133.1|14131.6|14135.7|14134.2|14136.2|14135|14131.4|14130|466
1614221700000|2021-02-25 02:55:00|14135.6|14134.1|14137.4|14135.9|14138.8|14137.3|14133.5|14132.2|458
1614222000000|2021-02-25 03:00:00|14137.5|14136|14137.6|14136.1|14138.8|14137.5|14135.2|14134|452
1614222300000|2021-02-25 03:05:00|14137.8|14136.3|14137.8|14136.3|14139.5|14138|14137.3|14135.9|290
1614222600000|2021-02-25 03:10:00|14137.9|14136.4|14137.9|14136.4|14138.4|14136.9|14135.5|14134.2|484
1614222900000|2021-02-25 03:15:00|14138|14136.5|14138.9|14137.4|14139.1|14137.7|14137.5|14136.4|378
1614223200000|2021-02-25 03:20:00|14139|14137.5|14141.9|14140.4|14142.4|14140.9|14137.4|14136.3|499
1614223500000|2021-02-25 03:25:00|14141.8|14140.3|14140.9|14139.4|14143.9|14142.6|14139.7|14138.2|454
1614223800000|2021-02-25 03:30:00|14141|14139.5|14139.8|14138.3|14141.7|14140.2|14138.9|14137.6|382
1614224100000|2021-02-25 03:35:00|14140.2|14138.7|14141.4|14140.5|14141.9|14140.6|14139.9|14138.4|388
1614224400000|2021-02-25 03:40:00|14141.5|14140.6|14141.4|14139.9|14142.5|14141|14140.2|14139.1|343
1614224700000|2021-02-25 03:45:00|14141.5|14140|14140.1|14138.6|14142|14140.7|14139.5|14138.4|326
1614225000000|2021-02-25 03:50:00|14140|14138.5|14143.4|14142.5|14143.7|14142.5|14139.7|14138.4|324
1614225300000|2021-02-25 03:55:00|14143.3|14142.4|14145|14144.1|14146.5|14145.2|14143.2|14142.1|450
1614225600000|2021-02-25 04:00:00|14144.9|14144|14145.4|14143.9|14146.6|14145.5|14144.3|14142.9|317
1614225900000|2021-02-25 04:05:00|14145.6|14144.1|14146.4|14144.9|14146.6|14145.1|14143.7|14142.3|326
1614226200000|2021-02-25 04:10:00|14146.5|14145|14148.6|14147.1|14148.8|14147.6|14146.1|14144.6|291
1614226500000|2021-02-25 04:15:00|14148.5|14147|14155.3|14153.8|14155.5|14154|14147.8|14146.6|456
1614226800000|2021-02-25 04:20:00|14155.2|14153.7|14155.2|14153.7|14156.6|14155.6|14153.3|14152.1|590
1614227100000|2021-02-25 04:25:00|14155.1|14154.2|14157|14155.5|14157.8|14156.6|14154.6|14153.5|411
1614227400000|2021-02-25 04:30:00|14156.9|14155.4|14155.5|14154|14159.3|14158|14154.4|14152.9|469
1614227700000|2021-02-25 04:35:00|14155.7|14154.2|14154.6|14153.1|14155.7|14154.4|14153.2|14151.8|301
1614228000000|2021-02-25 04:40:00|14154.5|14153|14157.4|14155.9|14157.7|14156.5|14153.9|14152.7|288
1614228300000|2021-02-25 04:45:00|14157.3|14155.8|14158.7|14157.8|14159.2|14157.8|14156.2|14154.8|369
1614228600000|2021-02-25 04:50:00|14159|14157.5|14161.2|14159.7|14161.6|14160.7|14158.3|14156.9|420
1614228900000|2021-02-25 04:55:00|14161.1|14159.6|14160.4|14158.9|14164.9|14163.8|14160.3|14158.8|600
1614229200000|2021-02-25 05:00:00|14160.7|14159.2|14162.4|14160.9|14163.2|14161.9|14160.6|14159.1|427
1614229500000|2021-02-25 05:05:00|14162.5|14161|14162.4|14161.5|14164.7|14163.4|14161.9|14160.6|313
1614229800000|2021-02-25 05:10:00|14162.3|14161.4|14163.5|14162|14166.2|14165.1|14161.4|14160.2|547
1614230100000|2021-02-25 05:15:00|14163.6|14162.1|14168.3|14167.4|14168.9|14167.4|14163.1|14161.6|432
1614230400000|2021-02-25 05:20:00|14168.5|14167.6|14165.1|14163.6|14169.5|14168|14163.3|14162.1|537
1614230700000|2021-02-25 05:25:00|14165.2|14163.7|14170.5|14169|14170.5|14169|14165.1|14163.6|301
1614231000000|2021-02-25 05:30:00|14170.6|14169.1|14166.4|14164.9|14170.9|14169.4|14166.2|14164.8|549
1614231300000|2021-02-25 05:35:00|14166.5|14165|14166.7|14165.2|14167|14165.5|14165.1|14164|436
1614231600000|2021-02-25 05:40:00|14167|14166.1|14166.7|14165.2|14170.3|14168.8|14165.8|14164.6|441
1614231900000|2021-02-25 05:45:00|14166.8|14165.3|14166.4|14164.9|14167.2|14165.7|14163.3|14161.8|408
1614232200000|2021-02-25 05:50:00|14166.3|14164.8|14162.5|14161|14166.8|14165.3|14162.4|14160.9|458
1614232500000|2021-02-25 05:55:00|14162.6|14161.1|14163.5|14162|14166.1|14164.9|14162.2|14160.7|581
1614232800000|2021-02-25 06:00:00|14163.6|14162.1|14166.4|14164.9|14167.5|14166.1|14163.2|14162.1|616
1614233100000|2021-02-25 06:05:00|14166.5|14165|14159.2|14157.7|14166.7|14165.2|14158.5|14157.1|540
1614233400000|2021-02-25 06:10:00|14159.3|14157.8|14159.6|14158.1|14159.8|14158.4|14158.2|14156.7|443
1614233700000|2021-02-25 06:15:00|14159.5|14158|14159.4|14157.9|14160.4|14159.1|14158.8|14157.5|326
1614234000000|2021-02-25 06:20:00|14159.5|14158|14159.3|14157.8|14161.4|14160.1|14157.6|14156.1|486
1614234300000|2021-02-25 06:25:00|14159.4|14157.9|14159.3|14157.8|14162.6|14161.3|14158.2|14156.9|496
1614234600000|2021-02-25 06:30:00|14159.4|14157.9|14157.4|14155.9|14160.5|14159.2|14157.1|14155.8|579
1614234900000|2021-02-25 06:35:00|14157.5|14156|14157.5|14156|14158.1|14156.6|14152.6|14151.1|531
1614235200000|2021-02-25 06:40:00|14157.6|14156.1|14158.1|14156.6|14158.4|14157.1|14155.5|14154.6|469
1614235500000|2021-02-25 06:45:00|14158.2|14156.7|14158.7|14157.2|14159|14157.6|14156|14155|577
1614235800000|2021-02-25 06:50:00|14158.6|14157.1|14159.9|14158.4|14160|14158.6|14157.8|14156.6|369
1614236100000|2021-02-25 06:55:00|14159.8|14158.3|14161|14159.5|14163.4|14162.2|14159.3|14157.8|468
1614236400000|2021-02-25 07:00:00|14161.1|14159.6|14159.2|14158.3|14162.7|14161.2|14157.3|14156|526
1614236700000|2021-02-25 07:05:00|14159.5|14158|14159.1|14157.6|14161.4|14160.1|14158.1|14156.8|487
1614237000000|2021-02-25 07:10:00|14158.5|14157|14157.3|14156.4|14159.4|14158|14154.1|14152.9|524
1614237300000|2021-02-25 07:15:00|14157.2|14156.3|14151.5|14150|14158.7|14157.5|14149.8|14148.3|432
1614237600000|2021-02-25 07:20:00|14151.4|14149.9|14141.3|14139.8|14152.5|14151.1|14141.1|14139.7|536
1614237900000|2021-02-25 07:25:00|14141.4|14139.9|14137.8|14136.9|14143.6|14142.3|14137.8|14136.6|584
1614238200000|2021-02-25 07:30:00|14137.9|14137|14140.2|14138.7|14145.9|14144.7|14137.9|14137|642
1614238500000|2021-02-25 07:35:00|14140.1|14138.6|14133.4|14131.9|14141.9|14140.4|14132|14130.8|585
1614238800000|2021-02-25 07:40:00|14133.5|14132|14131.4|14129.9|14136.4|14135|14130.7|14129.6|526
1614239100000|2021-02-25 07:45:00|14131.3|14129.8|14130.2|14129.3|14132.4|14131.2|14122.3|14121|742
1614239400000|2021-02-25 07:50:00|14130.3|14129.4|14134.3|14132.8|14136.8|14135.7|14130|14128.9|753
1614239700000|2021-02-25 07:55:00|14134.4|14132.9|14149.6|14148.1|14151.5|14150.4|14133|14131.9|882
1614240000000|2021-02-25 08:00:00|14149.3|14148.4|14152.2|14150.7|14160.4|14158.9|14149.3|14148.2|938
1614240300000|2021-02-25 08:05:00|14152.4|14150.9|14156.6|14155.1|14157.5|14156.1|14151.4|14150.1|867
1614240600000|2021-02-25 08:10:00|14156.4|14154.9|14158.7|14157.2|14161.3|14160.1|14150.9|14149.4|703
1614240900000|2021-02-25 08:15:00|14158.6|14157.1|14150.8|14149.9|14161.2|14159.9|14150.1|14149.1|876
1614241200000|2021-02-25 08:20:00|14150.7|14149.8|14140.2|14139.3|14152.8|14151.3|14139.9|14138.7|863
1614241500000|2021-02-25 08:25:00|14140.1|14139.2|14138.3|14136.8|14145.5|14144|14137.7|14136.2|950
1614241800000|2021-02-25 08:30:00|14138.4|14136.9|14146.2|14144.7|14146.3|14145|14136.1|14134.6|852
1614242100000|2021-02-25 08:35:00|14146.3|14144.8|14145.3|14144.4|14155.1|14153.9|14145|14143.7|990
1614242400000|2021-02-25 08:40:00|14145.2|14144.3|14142.3|14140.8|14149.8|14148.6|14139.2|14138|808
1614242700000|2021-02-25 08:45:00|14142.4|14140.9|14144.3|14142.8|14151.2|14150.1|14141.8|14140.4|760
1614243000000|2021-02-25 08:50:00|14144.4|14142.9|14150|14149.1|14152.9|14152|14143.3|14142.1|942
1614243300000|2021-02-25 08:55:00|14150.1|14149.2|14168|14167.1|14168.7|14167.6|14149.7|14148.6|1028
1614243600000|2021-02-25 09:00:00|14167.9|14167|14161.2|14159.7|14171.9|14170.6|14161|14159.5|1008
1614243900000|2021-02-25 09:05:00|14161.3|14159.8|14163.5|14162|14165.3|14164|14158.6|14157.3|834
1614244200000|2021-02-25 09:10:00|14163.4|14161.9|14168.5|14167|14169.7|14168.2|14162.2|14161|868
1614244500000|2021-02-25 09:15:00|14168.6|14167.1|14171.8|14170.3|14174.8|14173.8|14164.4|14162.9|1000
1614244800000|2021-02-25 09:20:00|14171.9|14170.4|14167.5|14166|14175.2|14174|14165.3|14164.2|942
1614245100000|2021-02-25 09:25:00|14167.4|14165.9|14168.5|14167|14173.7|14172.5|14165.6|14164.4|871
1614245400000|2021-02-25 09:30:00|14168.4|14166.9|14165.2|14163.7|14168.4|14166.9|14161.1|14159.9|841
1614245700000|2021-02-25 09:35:00|14165.1|14163.6|14162.2|14160.7|14166.4|14165.1|14159.1|14158.1|830
1614246000000|2021-02-25 09:40:00|14162.3|14160.8|14167.1|14165.6|14169.1|14168|14162.2|14160.7|853
1614246300000|2021-02-25 09:45:00|14167|14165.5|14167.1|14165.6|14167.7|14166.3|14158.9|14157.5|759
1614246600000|2021-02-25 09:50:00|14166.8|14165.9|14168.9|14168|14172.1|14171.1|14165.1|14164.1|797
1614246900000|2021-02-25 09:55:00|14169|14168.1|14176|14174.5|14176.5|14175|14168.6|14167.5|762
1614247200000|2021-02-25 10:00:00|14175.7|14174.2|14167.3|14165.8|14176.1|14174.7|14166.9|14165.6|658
1614247500000|2021-02-25 10:05:00|14167.2|14165.7|14163.8|14162.3|14170.8|14169.5|14163.1|14161.6|941
1614247800000|2021-02-25 10:10:00|14163.9|14162.4|14166.5|14165|14172.6|14171.1|14161.2|14159.9|805
1614248100000|2021-02-25 10:15:00|14166.4|14164.9|14163.9|14162.4|14166.8|14165.5|14162.7|14161.3|651
1614248400000|2021-02-25 10:20:00|14163.8|14162.3|14161.4|14159.9|14167.2|14165.9|14159.3|14157.8|847
1614248700000|2021-02-25 10:25:00|14161.5|14160|14156.2|14154.7|14165|14163.5|14156.2|14154.7|848
1614249000000|2021-02-25 10:30:00|14156.3|14154.8|14157.5|14156|14161.5|14160|14154.1|14152.7|908
1614249300000|2021-02-25 10:35:00|14157.4|14155.9|14166.4|14165.5|14167.4|14166.2|14156.9|14155.4|713
1614249600000|2021-02-25 10:40:00|14166.8|14165.3|14157.7|14156.2|14167.8|14166.3|14156.8|14155.7|705
1614249900000|2021-02-25 10:45:00|14158.2|14157.3|14156.1|14155.2|14162.4|14161|14155.9|14154.5|961
1614250200000|2021-02-25 10:50:00|14156.5|14155|14160.3|14158.8|14163.2|14161.7|14156.1|14154.9|965
1614250500000|2021-02-25 10:55:00|14159.9|14159|14165.6|14164.1|14166|14164.5|14158.1|14156.6|897
1614250800000|2021-02-25 11:00:00|14165.9|14164.4|14171.6|14170.1|14173.3|14172|14164.7|14163.5|800
1614251100000|2021-02-25 11:05:00|14171.4|14170.5|14169.8|14168.3|14175.3|14174.1|14169.5|14168.2|685
1614251400000|2021-02-25 11:10:00|14169.7|14168.2|14165.3|14163.8|14172.2|14170.9|14165.2|14163.7|791
1614251700000|2021-02-25 11:15:00|14165.4|14163.9|14164.6|14163.1|14168.3|14167.2|14161|14159.5|835
1614252000000|2021-02-25 11:20:00|14164.5|14163|14159.4|14157.9|14168.2|14167|14157.1|14155.8|850
1614252300000|2021-02-25 11:25:00|14159.3|14157.8|14149.5|14148|14159.5|14158.3|14149.1|14147.6|956
1614252600000|2021-02-25 11:30:00|14149.3|14147.8|14144.2|14143.3|14149.7|14148.2|14141.1|14140.1|780
1614252900000|2021-02-25 11:35:00|14144.5|14143.6|14140.2|14138.7|14149.1|14147.6|14139.6|14138.5|905
1614253200000|2021-02-25 11:40:00|14140.1|14138.6|14136.8|14135.3|14142.7|14141.5|14133.3|14131.8|819
1614253500000|2021-02-25 11:45:00|14136.7|14135.2|14130.4|14128.9|14138.1|14137.2|14127.4|14125.9|998
1614253800000|2021-02-25 11:50:00|14130.5|14129|14134.6|14133.1|14135.6|14134.4|14128.1|14126.8|883
1614254100000|2021-02-25 11:55:00|14134.5|14133|14134.7|14133.8|14138.8|14137.9|14132.2|14131|825
1614254400000|2021-02-25 12:00:00|14134.9|14134|14139.2|14137.7|14142.6|14141.7|14131|14129.8|939
1614254700000|2021-02-25 12:05:00|14139|14137.5|14139.1|14137.6|14142.9|14141.7|14135.1|14133.6|780
1614255000000|2021-02-25 12:10:00|14139|14137.5|14150.9|14150|14151.1|14150.2|14135.1|14133.6|866
1614255300000|2021-02-25 12:15:00|14151|14150.1|14145.1|14143.6|14151.4|14150.1|14144.3|14143|903
1614255600000|2021-02-25 12:20:00|14145.2|14143.7|14141.7|14140.8|14146.7|14145.5|14140.1|14138.6|702
1614255900000|2021-02-25 12:25:00|14141.6|14140.7|14139.8|14138.9|14142|14141|14135.6|14134.7|659
1614256200000|2021-02-25 12:30:00|14139.9|14139|14139.4|14138.5|14144.7|14143.7|14137.8|14136.9|747
1614256500000|2021-02-25 12:35:00|14139.8|14138.3|14140.9|14140|14141.7|14140.6|14135.8|14134.6|777
1614256800000|2021-02-25 12:40:00|14141|14140.1|14140.9|14139.4|14145|14144|14137.6|14136.4|698
1614257100000|2021-02-25 12:45:00|14141|14139.5|14139.4|14138.5|14143.3|14142.1|14137.6|14136.3|662
1614257400000|2021-02-25 12:50:00|14139.3|14138.4|14145.1|14144.2|14146.4|14145.2|14139.3|14138.4|724
1614257700000|2021-02-25 12:55:00|14145.3|14144.4|14142.9|14141.4|14151.5|14150.6|14142.3|14141|935
1614258000000|2021-02-25 13:00:00|14143|14142|14146.9|14146|14149.7|14148.7|14142.1|14140.7|869
1614258300000|2021-02-25 13:05:00|14147|14146.1|14149.4|14147.9|14150.6|14149.2|14146|14144.7|707
1614258600000|2021-02-25 13:10:00|14149.3|14147.8|14148.7|14147.8|14149.4|14147.9|14142.5|14141|754
1614258900000|2021-02-25 13:15:00|14149.1|14147.6|14150.3|14148.8|14155|14153.7|14147.9|14146.6|823
1614259200000|2021-02-25 13:20:00|14150|14149.1|14144.1|14142.6|14151.4|14150.3|14142.7|14141.5|922
1614259500000|2021-02-25 13:25:00|14144.2|14142.7|14144.5|14137.9|14145.7|14142.9|14137.2|14133.5|889
1614259800000|2021-02-25 13:30:00|14144.4|14138|14135.6|14134.1|14146.2|14139.9|14132.8|14131.6|1225
1614260100000|2021-02-25 13:35:00|14135.3|14134.4|14140.3|14138.8|14141.6|14140.4|14133.7|14132.6|1088
1614260400000|2021-02-25 13:40:00|14140.1|14138.6|14138.3|14137.4|14140.1|14139|14132.5|14131.4|929
1614260700000|2021-02-25 13:45:00|14138.2|14137.3|14150.9|14150|14154|14153|14137.6|14136.7|1086
1614261000000|2021-02-25 13:50:00|14151.2|14149.7|14146.6|14145.7|14151.8|14150.4|14145|14143.9|900
1614261300000|2021-02-25 13:55:00|14146.7|14145.8|14143.2|14142.3|14147.4|14146.2|14140|14138.7|982
1614261600000|2021-02-25 14:00:00|14143.3|14142.4|14146.4|14144.9|14147.9|14147|14139|14137.8|1042
1614261900000|2021-02-25 14:05:00|14146.1|14145.2|14144.3|14143.4|14147.1|14145.8|14138.1|14137.2|903
1614262200000|2021-02-25 14:10:00|14144.2|14143.3|14139|14137.5|14144.2|14143.3|14136.9|14135.8|694
1614262500000|2021-02-25 14:15:00|14139.1|14137.6|14143.7|14142.2|14145.6|14144.7|14139.1|14137.6|574
1614262800000|2021-02-25 14:20:00|14143.6|14142.1|14151.4|14149.9|14151.4|14149.9|14142.2|14141.3|530
1614263100000|2021-02-25 14:25:00|14151.3|14149.8|14158.8|14157.3|14164.4|14163.5|14151.3|14149.8|629
1614263400000|2021-02-25 14:30:00|14159.2|14157.9|14163.6|14162.7|14164.5|14163.1|14156.6|14155.7|840
1614263700000|2021-02-25 14:35:00|14163.8|14162.9|14167.9|14167|14169.4|14168.1|14162.9|14161.6|733
1614264000000|2021-02-25 14:40:00|14168|14167.1|14177.7|14176.8|14179.9|14179|14167|14165.8|807
1614264300000|2021-02-25 14:45:00|14178.9|14178|14172.3|14170.8|14182.8|14181.5|14171.8|14170.6|796
1614264600000|2021-02-25 14:50:00|14172.4|14170.9|14173.2|14172.3|14176.2|14175.3|14169.3|14168.4|875
1614264900000|2021-02-25 14:55:00|14173.1|14172.2|14166.6|14165.1|14176.5|14175.6|14162.9|14161.8|988
1614265200000|2021-02-25 15:00:00|14166.8|14165.9|14161.7|14160.8|14167.3|14166.1|14158.9|14158|1057
1614265500000|2021-02-25 15:05:00|14161.8|14160.9|14149.4|14148.5|14163.3|14162.4|14148.6|14147.4|1193
1614265800000|2021-02-25 15:10:00|14149.5|14148.6|14154.8|14153.9|14160.1|14158.9|14149.2|14148.3|1205
1614266100000|2021-02-25 15:15:00|14154.7|14153.8|14162.4|14160.9|14162.6|14161.7|14151.6|14150.5|1048
1614266400000|2021-02-25 15:20:00|14162.1|14161.2|14163.9|14163|14172|14170.5|14161.9|14160.8|1068
1614266700000|2021-02-25 15:25:00|14164|14163.1|14164.9|14164|14165.5|14164.2|14156.9|14155.6|1158
1614267000000|2021-02-25 15:30:00|14164.8|14163.9|14157.3|14156.4|14166.2|14165.3|14156.6|14155.6|1195
1614267300000|2021-02-25 15:35:00|14157.6|14156.1|14149.9|14149|14159|14158.1|14147.2|14146.3|1333
1614267600000|2021-02-25 15:40:00|14149.8|14148.9|14154.1|14152.6|14154.4|14152.9|14144.7|14143.8|1090
1614267900000|2021-02-25 15:45:00|14154.2|14152.7|14147.9|14147|14154.5|14153.2|14145.3|14144|1091
1614268200000|2021-02-25 15:50:00|14148.1|14147.2|14142.3|14141.4|14150.9|14149.8|14139|14138|1070
1614268500000|2021-02-25 15:55:00|14142.5|14141|14137.3|14136.4|14147.6|14146.6|14133.6|14132.4|1154
1614268800000|2021-02-25 16:00:00|14137.5|14136.6|14132|14130.5|14138.2|14137|14129|14128.1|1103
1614269100000|2021-02-25 16:05:00|14131.7|14130.8|14134.9|14133.4|14135.2|14134|14123.8|14122.3|982
1614269400000|2021-02-25 16:10:00|14135|14133.5|14130.9|14130|14135.9|14135|14128.7|14127.5|839
1614269700000|2021-02-25 16:15:00|14131|14130.1|14132.3|14130.8|14137.1|14135.9|14126|14124.8|875
1614270000000|2021-02-25 16:20:00|14132.4|14130.9|14127.7|14126.8|14134.7|14133.3|14125|14123.8|888
1614270300000|2021-02-25 16:25:00|14127.8|14126.9|14128.1|14127.2|14130.8|14129.6|14124.7|14123.5|900
1614270600000|2021-02-25 16:30:00|14128.2|14127.3|14119.7|14118.8|14131|14129.8|14118.7|14117.2|957
1614270900000|2021-02-25 16:35:00|14119.6|14118.7|14115.3|14114.4|14119.6|14118.7|14110.5|14109.5|767
1614271200000|2021-02-25 16:40:00|14115.7|14114.2|14114.6|14113.1|14116.3|14115.2|14112|14110.6|768
1614271500000|2021-02-25 16:45:00|14114.4|14113.5|14107.3|14105.8|14116|14114.5|14106.1|14104.6|813
1614271800000|2021-02-25 16:50:00|14107.2|14105.7|14115.2|14113.7|14115.5|14114.3|14101.6|14100.4|814
1614272100000|2021-02-25 16:55:00|14115.1|14113.6|14105.1|14104.2|14116.6|14115.7|14103.7|14102.7|932
1614272400000|2021-02-25 17:00:00|14105|14104.1|14107.3|14105.8|14107.7|14106.2|14098.2|14097.1|1086
1614272700000|2021-02-25 17:05:00|14107.2|14105.7|14103|14102.1|14108.4|14107.1|14100.9|14099.7|910
1614273000000|2021-02-25 17:10:00|14102.8|14101.9|14104.5|14103|14108.8|14107.3|14100.2|14099.2|1011
1614273300000|2021-02-25 17:15:00|14104.1|14103.2|14098.2|14096.7|14107.2|14105.7|14096.8|14095.4|979
1614273600000|2021-02-25 17:20:00|14098.3|14096.8|14086.6|14085.1|14099.9|14098.7|14085.5|14084.6|972
1614273900000|2021-02-25 17:25:00|14086.5|14085|14085.4|14083.9|14087.8|14086.6|14079.9|14079|1019
1614274200000|2021-02-25 17:30:00|14085.3|14083.8|14075.8|14074.9|14085.7|14084.2|14075.7|14074.5|883
1614274500000|2021-02-25 17:35:00|14075.7|14074.8|14066.4|14064.9|14075.8|14074.9|14055.2|14054|1150
1614274800000|2021-02-25 17:40:00|14066.5|14065|14070.6|14069.1|14071.1|14069.7|14064.8|14063.5|951
1614275100000|2021-02-25 17:45:00|14070.8|14069.3|14076.3|14074.8|14077.4|14075.9|14068.9|14067.4|962
1614275400000|2021-02-25 17:50:00|14076.4|14074.9|14066.1|14064.6|14076.4|14074.9|14064.3|14062.8|968
1614275700000|2021-02-25 17:55:00|14066.2|14064.7|14065.2|14063.7|14068.8|14067.6|14061.8|14060.5|1142
1614276000000|2021-02-25 18:00:00|14065.1|14063.6|14039.6|14038.1|14068.5|14067.1|14039|14037.5|1600
1614276300000|2021-02-25 18:05:00|14040.2|14038.7|14036.5|14035|14043.5|14042|14033.1|14031.6|1606
1614276600000|2021-02-25 18:10:00|14036.4|14034.9|14040.1|14038.6|14044|14042.5|14034.1|14032.6|1364
1614276900000|2021-02-25 18:15:00|14040.4|14038.9|14041.7|14040.2|14042.3|14041.1|14034|14033.1|1506
1614277200000|2021-02-25 18:20:00|14041.9|14040.4|14039.6|14038.1|14042.4|14041|14034.8|14033.5|1180
1614277500000|2021-02-25 18:25:00|14039.8|14038.3|14038.4|14036.9|14044.2|14042.7|14034.1|14032.8|1228
1614277800000|2021-02-25 18:30:00|14038.7|14037.2|14028|14027.1|14040.5|14039.1|14021.2|14019.9|1412
1614278100000|2021-02-25 18:35:00|14027.5|14026.6|14008.3|14006.8|14029.3|14028|14000.9|13999.4|1367
1614278400000|2021-02-25 18:40:00|14008.2|14006.7|14022.5|14021|14027.9|14027|14007.8|14006.3|1456
1614278700000|2021-02-25 18:45:00|14022.4|14020.9|14026.5|14025|14026.9|14025.4|14016.5|14015|1264
1614279000000|2021-02-25 18:50:00|14026.1|14025.2|14025.9|14025|14028.6|14027.2|14022.9|14021.6|1137
1614279300000|2021-02-25 18:55:00|14026.1|14024.6|14026.9|14025.4|14030.7|14029.2|14023.9|14022.4|1036
1614279600000|2021-02-25 19:00:00|14026.8|14025.3|14033.5|14032|14036.4|14035|14021.8|14020.6|1112
1614279900000|2021-02-25 19:05:00|14033.4|14031.9|14036.7|14035.2|14040|14038.5|14033.1|14031.6|1073
1614280200000|2021-02-25 19:10:00|14036.8|14035.3|14041.6|14040.1|14045.6|14044.1|14036.5|14035|972
1614280500000|2021-02-25 19:15:00|14041.9|14040.4|14047.9|14046.4|14047.9|14046.6|14039.1|14037.8|997
1614280800000|2021-02-25 19:20:00|14048|14046.5|14049.6|14048.1|14052.2|14050.7|14044.7|14043.2|780
1614281100000|2021-02-25 19:25:00|14049.5|14048|14044.7|14043.2|14049.9|14048.6|14043.3|14041.8|859
1614281400000|2021-02-25 19:30:00|14044.5|14043|14041.8|14040.3|14048.3|14047|14038.7|14037.2|940
1614281700000|2021-02-25 19:35:00|14041.7|14040.2|14035.2|14033.7|14043.5|14042|14034.6|14033.3|770
1614282000000|2021-02-25 19:40:00|14035.4|14033.9|14033.1|14032.2|14036.9|14035.7|14029.9|14028.6|919
1614282300000|2021-02-25 19:45:00|14033|14032.1|14035.9|14034.4|14040.5|14039.3|14032.5|14031.1|978
1614282600000|2021-02-25 19:50:00|14035.8|14034.9|14032.1|14030.6|14038|14036.7|14031|14029.6|860
1614282900000|2021-02-25 19:55:00|14032|14030.5|14035.6|14034.7|14038.8|14037.9|14032|14030.5|1082
1614283200000|2021-02-25 20:00:00|14035.5|14034.6|14037.7|14036.2|14042.7|14041.4|14034|14032.6|1183
1614283500000|2021-02-25 20:05:00|14037.8|14036.3|14035|14033.5|14040.1|14038.7|14033.9|14032.6|1001
1614283800000|2021-02-25 20:10:00|14034.7|14033.8|14037.6|14036.1|14040.8|14039.5|14033.7|14032.3|966
1614284100000|2021-02-25 20:15:00|14037.7|14036.2|14037.4|14035.9|14040.8|14039.2|14035.9|14034.5|1199
1614284400000|2021-02-25 20:20:00|14037.5|14036|14025.9|14024|14039.5|14038|14023.6|14022.1|1283
1614284700000|2021-02-25 20:25:00|14025.3|14023.8|14021.2|14019.7|14029|14027.2|14020.9|14019.4|1264
1614285000000|2021-02-25 20:30:00|14021|14019.5|14012.4|14010.9|14022|14020.5|14012.3|14010.8|834
1614285300000|2021-02-25 20:35:00|14012.3|14010.8|14011|14009.5|14013.8|14012.3|14006.7|14005.2|879
1614285600000|2021-02-25 20:40:00|14011.1|14009.6|14015.8|14014.3|14015.9|14014.6|14007|14005.5|882
1614285900000|2021-02-25 20:45:00|14016|14014.5|14028.6|14027.1|14029|14027.5|14015.5|14014|993
1614286200000|2021-02-25 20:50:00|14028.4|14026.9|14016.3|14014.8|14028.4|14026.9|14014.2|14012.7|861
1614286500000|2021-02-25 20:55:00|14016.4|14014.9|14007.9|14006.4|14016.4|14014.9|14007.2|14005.7|987
1614286800000|2021-02-25 21:00:00|14008.1|14006.6|14012.2|14010.7|14013.6|14011.4|14002.9|14001.4|1263
1614287100000|2021-02-25 21:05:00|14012.3|14010.8|14011.2|14009.7|14013|14011.5|14010.4|14008.9|776
1614287400000|2021-02-25 21:10:00|14010.8|14009.3|14011.4|14009.9|14012.1|14010.6|14010|14008.5|634
1614287700000|2021-02-25 21:15:00|14011.5|14010|14014.5|14013|14016.4|14014.9|14011.4|14009.9|526
1614288000000|2021-02-25 21:20:00|14014.2|14012.7|14012.1|14010.6|14015.7|14014.2|14011.2|14010|263
1614288300000|2021-02-25 21:25:00|14012.3|14010.8|14012|14010.5|14017.1|14015.6|14012|14010.5|485
1614288600000|2021-02-25 21:30:00|14011.6|14010.1|14011.6|14010.1|14014.1|14012.6|14009.4|14007.9|641
1614288900000|2021-02-25 21:35:00|14011.5|14009.9|14009.9|14008.4|14014.3|14012.8|14008.5|14007|842
1614289200000|2021-02-25 21:40:00|14010|14008.5|14011.2|14009.7|14013.1|14011.5|14009.9|14008.4|574
1614289500000|2021-02-25 21:45:00|14011.4|14009.9|14010.8|14009.3|14014.2|14012.7|14010.7|14009.2|613
1614289800000|2021-02-25 21:50:00|14011|14009.5|14013.6|14012.1|14015.1|14013.2|14010.8|14009.3|665
1614290100000|2021-02-25 21:55:00|14013.7|14012.2|14015|14005|14015|14012.2|14009.5|14003.4|778
1614290400000|2021-02-25 22:00:00|14018.5|14008.5|14023.7|14013.7|14026.4|14016.4|14017.9|14007.9|68
1614290700000|2021-02-25 22:05:00|14024|14014|14024.4|14014.4|14028.6|14018.6|14020.5|14010.5|193
1614291000000|2021-02-25 22:10:00|14024.7|14014.7|14021.8|14011.8|14027|14017|14018.9|14008.9|311
1614291300000|2021-02-25 22:15:00|14022.4|14012.4|14022.2|14012.2|14027.1|14017.1|14019.4|14009.4|251
1614291600000|2021-02-25 22:20:00|14022.1|14012.1|14021.9|14011.9|14025.2|14015.2|14020.3|14010.3|219
1614291900000|2021-02-25 22:25:00|14022|14012|14020.3|14010.3|14026.7|14016.7|14017.1|14007.1|246
1614292200000|2021-02-25 22:30:00|14019.9|14009.9|14012.2|14002.2|14019.9|14009.9|14009.9|13999.9|970
1614292500000|2021-02-25 22:35:00|14012.5|14002.5|14013.1|14005.1|14015.5|14008.3|14010.5|14000.5|539
1614292800000|2021-02-25 22:40:00|14012.9|14005.2|14013.2|14004.7|14014.7|14005.6|14010.7|14001.3|224
1614293100000|2021-02-25 22:45:00|14013|14004.8|14012.8|14004.8|14014.9|14006.5|14011.1|14002.4|786
1614293400000|2021-02-25 22:50:00|14012.9|14004.7|14015.8|14009.8|14017.2|14011.4|14011.7|14002.8|593
1614293700000|2021-02-25 22:55:00|14015.9|14009.9|14014.8|14009.9|14016.8|14011.2|14013.5|14008.4|448
1614294000000|2021-02-25 23:00:00|14014|14009.8|14013.9|14008.8|14015.8|14010.8|14008.1|14000.4|1374
1614294300000|2021-02-25 23:05:00|14014|14008.7|14014.6|14011.8|14016.4|14013|14012.9|14007.5|1167
1614294600000|2021-02-25 23:10:00|14015.1|14011.3|14020.9|14015.2|14027.1|14018.8|14013.8|14010.7|1526
1614294900000|2021-02-25 23:15:00|14020.8|14015.3|14024.6|14022.4|14025.9|14022.7|14020.3|14014.7|941
1614295200000|2021-02-25 23:20:00|14024.1|14022.3|14022.6|14021.1|14025.3|14023.3|14019.7|14017.7|932
1614295500000|2021-02-25 23:25:00|14022.9|14020.8|14025.4|14023.9|14025.8|14023.9|14019.5|14017.6|642
1614295800000|2021-02-25 23:30:00|14025.6|14024.1|14017.6|14015.5|14027.5|14025.6|14015.2|14013.4|766
1614296100000|2021-02-25 23:35:00|14017.2|14015.7|14015.8|14014.3|14018.9|14017.4|14015.7|14014.2|608
1614296400000|2021-02-25 23:40:00|14016|14014.5|14011.6|14009.4|14016.6|14014.9|14010.6|14008.9|543
1614296700000|2021-02-25 23:45:00|14011.4|14009.3|14010.2|14008.7|14013.8|14012.1|14007.7|14005.8|744
1614297000000|2021-02-25 23:50:00|14010.3|14008.8|14007.8|14006.3|14011.7|14009.8|14006.8|14005.3|555
1614297300000|2021-02-25 23:55:00|14007.7|14006.2|14004.5|14003|14009.2|14007.7|14004.4|14002.9|549
1614297600000|2021-02-26 00:00:00|14004.4|14002.9|14005|14003.5|14010.6|14009.1|14002.7|14001.2|1086
1614297900000|2021-02-26 00:05:00|14005.1|14003.6|13995.4|13993.9|14005.7|14004.2|13995.1|13993.6|981
1614298200000|2021-02-26 00:10:00|13995.7|13994.2|13985.7|13984.2|13997.9|13996.4|13985.4|13983.9|1049
1614298500000|2021-02-26 00:15:00|13985.6|13984.1|13973.6|13972.1|13989.8|13988.1|13973.4|13971.9|1087
1614298800000|2021-02-26 00:20:00|13973.7|13972.2|13965.9|13964.4|13977.4|13975.9|13964.8|13963.3|947
1614299100000|2021-02-26 00:25:00|13966.1|13964.6|13957.4|13955.9|13966.4|13964.9|13956.3|13954.6|1094
1614299400000|2021-02-26 00:30:00|13957.3|13955.8|13954.6|13953.1|13958.4|13956.9|13951.2|13949.7|980
1614299700000|2021-02-26 00:35:00|13954.5|13953|13973.2|13971.7|13977|13975.2|13951.9|13950.7|1093
1614300000000|2021-02-26 00:40:00|13973.1|13971.6|13979.1|13977.6|13981.8|13980.3|13972.9|13971.4|867
1614300300000|2021-02-26 00:45:00|13979.2|13977.7|13973.4|13971.9|13979.2|13977.7|13972.6|13971.4|882
1614300600000|2021-02-26 00:50:00|13973.7|13972.2|13974.8|13973.3|13976.8|13975.3|13969.1|13967.6|729
1614300900000|2021-02-26 00:55:00|13974.6|13973.1|13984.4|13982.9|13986.1|13984.6|13974.5|13973|971
1614301200000|2021-02-26 01:00:00|13984.3|13982.8|13996.7|13995.2|13997.6|13996.1|13979.9|13978.9|1223
1614301500000|2021-02-26 01:05:00|13996.4|13994.9|13991.3|13989.8|13997.7|13996.5|13988.1|13986.4|1099
1614301800000|2021-02-26 01:10:00|13991.8|13990.3|13988.2|13986.7|13995.5|13994|13985.2|13983.7|878
1614302100000|2021-02-26 01:15:00|13987.9|13986.4|13987.8|13986.3|13994|13992.5|13985.6|13983.7|985
1614302400000|2021-02-26 01:20:00|13987.7|13986.2|13986.9|13985.4|13989|13987.5|13984.3|13982.8|792
1614302700000|2021-02-26 01:25:00|13986.5|13985|13988.3|13986.8|13991.5|13990|13985.4|13983.9|815
1614303000000|2021-02-26 01:30:00|13988.6|13987.1|13991.2|13989.7|13991.2|13989.8|13982.9|13981.4|785
1614303300000|2021-02-26 01:35:00|13991.1|13989.6|13994.1|13992.6|13995.1|13993.8|13989.5|13988|791
1614303600000|2021-02-26 01:40:00|13994.2|13992.7|13992.7|13991.2|13995.9|13994.4|13990.6|13989.1|782
1614303900000|2021-02-26 01:45:00|13992.6|13991.1|13995.8|13994.3|13995.8|13994.3|13990.4|13988.7|866
1614304200000|2021-02-26 01:50:00|13995.9|13994.4|14000.5|13999|14004|14002.5|13994.8|13993.3|929
1614304500000|2021-02-26 01:55:00|14000.4|13998.9|13997.8|13996.3|14002.5|14001|13995.9|13994.4|803
1614304800000|2021-02-26 02:00:00|13997.9|13996.4|13997.6|13996.1|14000.3|13998.8|13996|13994.5|962
1614305100000|2021-02-26 02:05:00|13997.5|13996|14002.2|14000.7|14002.6|14001.1|13995.7|13994.2|647
1614305400000|2021-02-26 02:10:00|14002.3|14000.8|14011.1|14009.6|14011.7|14010.2|14002|14000.5|819
1614305700000|2021-02-26 02:15:00|14011|14009.5|14010.9|14009.4|14016.4|14014.9|14009.8|14008.3|738
1614306000000|2021-02-26 02:20:00|14010.8|14009.3|14019.7|14018.2|14019.9|14018.4|14009.5|14008|746
1614306300000|2021-02-26 02:25:00|14019.6|14018.1|14018.9|14017.4|14022.6|14021.2|14017.6|14016.1|702
1614306600000|2021-02-26 02:30:00|14018.8|14017.3|14016.8|14015.3|14020.9|14019.4|14014.4|14013.1|780
1614306900000|2021-02-26 02:35:00|14016.6|14015.1|14015.2|14013.7|14020.1|14018.6|14014.2|14012.7|675
1614307200000|2021-02-26 02:40:00|14015.3|14013.8|14013.7|14012.2|14018.2|14017|14012|14010.5|688
1614307500000|2021-02-26 02:45:00|14013.8|14012.3|14014.3|14012.8|14019|14017.5|14013.3|14011.9|618
1614307800000|2021-02-26 02:50:00|14014.2|14012.7|14012.2|14010.7|14016.8|14015.4|14010.7|14009.2|629
1614308100000|2021-02-26 02:55:00|14012.1|14010.6|14010.8|14009.9|14014.7|14013.2|14009.5|14008|700
1614308400000|2021-02-26 03:00:00|14010.9|14010|14011.2|14009.7|14014.2|14013.2|14010.2|14008.7|659
1614308700000|2021-02-26 03:05:00|14011.1|14009.6|14015.4|14013.9|14015.5|14014|14009.2|14007.7|719
1614309000000|2021-02-26 03:10:00|14015.5|14014|14012.2|14010.7|14015.7|14014.2|14010.7|14009.2|580
1614309300000|2021-02-26 03:15:00|14012.6|14010.8|14011.7|14010.2|14013.1|14011.6|14009|14007.5|795
1614309600000|2021-02-26 03:20:00|14011.5|14010|14012.2|14010.7|14012.9|14011.4|14007.7|14006.2|1052
1614309900000|2021-02-26 03:25:00|14012.3|14010.8|14006.9|14005.4|14014|14012.5|14004.9|14003.4|876
1614310200000|2021-02-26 03:30:00|14007|14005.5|13999.7|13998.2|14008|14006.5|13998.3|13996.8|1031
1614310500000|2021-02-26 03:35:00|13999.6|13998.1|13995.4|13993.9|14000.9|13999.2|13995.4|13993.9|984
1614310800000|2021-02-26 03:40:00|13995.5|13994|13992.4|13990.9|13996.3|13994.7|13992.3|13990.8|836
1614311100000|2021-02-26 03:45:00|13992.3|13990.8|13987.1|13985.6|13993.1|13991.6|13984.2|13981.9|924
1614311400000|2021-02-26 03:50:00|13987.3|13985.8|13984.6|13983.1|13991.8|13990.3|13984.4|13982.9|1000
1614311700000|2021-02-26 03:55:00|13985.4|13983.8|13986.6|13985.1|13989.3|13987.7|13984.7|13983.2|859
1614312000000|2021-02-26 04:00:00|13986.8|13985.3|13983.8|13982.3|13989.7|13988.3|13983.4|13981.9|571
1614312300000|2021-02-26 04:05:00|13983.7|13982.2|13980.7|13979.2|13986.2|13984.7|13980.6|13979.1|495
1614312600000|2021-02-26 04:10:00|13980.6|13979.1|13977|13975.5|13982.1|13980.6|13974.3|13972.8|620
1614312900000|2021-02-26 04:15:00|13976.8|13975.3|13978.7|13977.2|13980.4|13978.9|13974.5|13972.9|776
1614313200000|2021-02-26 04:20:00|13978.6|13977.1|13976.8|13975.3|13978.9|13977.4|13972.9|13971.4|899
1614313500000|2021-02-26 04:25:00|13976.4|13974.9|13973.3|13971.8|13976.7|13975.2|13972.2|13970.7|859
1614313800000|2021-02-26 04:30:00|13973.2|13971.7|13967.3|13965.8|13974.1|13972.6|13966.9|13965.4|870
1614314100000|2021-02-26 04:35:00|13967.5|13966|13967.8|13966.3|13971.4|13969.9|13967.2|13965.7|843
1614314400000|2021-02-26 04:40:00|13967.9|13966.4|13961.9|13960.4|13968.6|13967.1|13961.4|13959.9|938
1614314700000|2021-02-26 04:45:00|13962|13960.5|13954.7|13953.2|13963|13961.5|13953.3|13951.8|719
1614315000000|2021-02-26 04:50:00|13954.8|13953.3|13950.9|13949.4|13955.6|13954.1|13944.2|13941|1029
1614315300000|2021-02-26 04:55:00|13950.8|13949.3|13957.3|13955.8|13958.3|13956.9|13947.1|13945.6|827
1614315600000|2021-02-26 05:00:00|13957.3|13955.8|13958.8|13957.3|13959.9|13958.4|13954.5|13953|1219
1614315900000|2021-02-26 05:05:00|13958.9|13957.4|13962.8|13961.3|13963.7|13962.2|13958.3|13956.4|1099
1614316200000|2021-02-26 05:10:00|13962.6|13961.1|13965.9|13964.4|13966|13964.5|13958.7|13957.2|997
1614316500000|2021-02-26 05:15:00|13965.7|13964.2|13965.7|13964.2|13969|13967.6|13964.5|13963|793
1614316800000|2021-02-26 05:20:00|13965.6|13964.1|13970.9|13969.4|13972|13970.5|13965.4|13963.9|617
1614317100000|2021-02-26 05:25:00|13971|13969.5|13969.5|13968|13972.1|13970.8|13967.1|13965.6|716
1614317400000|2021-02-26 05:30:00|13969.4|13967.9|13956.6|13955.1|13969.8|13968.3|13956.1|13954.7|867
1614317700000|2021-02-26 05:35:00|13956.7|13955.2|13958.6|13957.1|13960.9|13959.4|13954.1|13952.8|875
1614318000000|2021-02-26 05:40:00|13958.4|13956.9|13959.5|13958|13960.6|13959.1|13954.9|13953.8|797
1614318300000|2021-02-26 05:45:00|13959.6|13958.1|13953|13951.5|13959.7|13958.2|13952.8|13951.4|693
1614318600000|2021-02-26 05:50:00|13953.1|13951.6|13953.9|13952.4|13955.5|13954.6|13950|13948.6|834
1614318900000|2021-02-26 05:55:00|13953.8|13952.3|13950.9|13949.4|13955.9|13954.4|13949.2|13947.8|819
1614319200000|2021-02-26 06:00:00|13951|13949.5|13950.7|13949.2|13954|13952.6|13948.4|13946.9|774
1614319500000|2021-02-26 06:05:00|13950.8|13949.3|13952.6|13951.1|13955.6|13954.5|13950.1|13948.6|758
1614319800000|2021-02-26 06:10:00|13952.5|13951|13953.3|13951.8|13955|13953.5|13949.8|13948.3|679
1614320100000|2021-02-26 06:15:00|13953.4|13951.9|13953.4|13951.9|13954.6|13953.1|13949.9|13948.4|986
1614320400000|2021-02-26 06:20:00|13953.3|13951.8|13950.4|13948.9|13953.7|13952.2|13946.5|13945|906
1614320700000|2021-02-26 06:25:00|13950.5|13949|13949.7|13948.2|13952.7|13951.2|13947.9|13946.4|974
1614321000000|2021-02-26 06:30:00|13949.2|13947.7|13938.5|13937|13950.5|13949.1|13936|13934.7|908
1614321300000|2021-02-26 06:35:00|13938.4|13936.9|13931.6|13930.1|13938.8|13937.3|13924.4|13922.9|973
1614321600000|2021-02-26 06:40:00|13931.5|13930|13939.8|13938.3|13943.2|13941.7|13930.8|13929.3|723
1614321900000|2021-02-26 06:45:00|13939.6|13938.1|13941.5|13940|13941.9|13940.4|13935.1|13933.6|681
1614322200000|2021-02-26 06:50:00|13941.6|13940.1|13940.1|13938.6|13944.2|13942.7|13931.2|13930|949
1614322500000|2021-02-26 06:55:00|13940.2|13938.7|13944.8|13943.3|13948|13946.5|13940.2|13938.7|897
1614322800000|2021-02-26 07:00:00|13944.9|13943.4|13933.8|13932.3|13944.9|13943.4|13932.8|13931.4|1171
1614323100000|2021-02-26 07:05:00|13933.6|13932.1|13930.4|13928.9|13937.1|13935.6|13928.1|13926.6|1131
1614323400000|2021-02-26 07:10:00|13930.7|13929.2|13931.7|13930.2|13935.1|13933.6|13925.9|13924.4|1134
1614323700000|2021-02-26 07:15:00|13931.6|13930.1|13933.5|13932|13937.7|13936.2|13927.8|13926.3|1075
1614324000000|2021-02-26 07:20:00|13933.6|13932.1|13930.7|13929.8|13935.9|13934.4|13930.6|13929.3|898
1614324300000|2021-02-26 07:25:00|13930.8|13929.3|13934.8|13933.3|13940.6|13939.1|13928.1|13926.6|1071
1614324600000|2021-02-26 07:30:00|13934.5|13933|13934.2|13932.7|13941.8|13940.3|13930.9|13929.4|1058
1614324900000|2021-02-26 07:35:00|13934.3|13932.8|13932.4|13930.9|13942.3|13940.8|13932.1|13930.6|908
1614325200000|2021-02-26 07:40:00|13932.3|13930.8|13940|13938.5|13940.5|13939|13931.6|13930.2|900
1614325500000|2021-02-26 07:45:00|13940.1|13938.6|13933.9|13932.4|13940.8|13939.4|13930.6|13929.7|979
1614325800000|2021-02-26 07:50:00|13933.8|13932.9|13924.2|13922.7|13936|13934.7|13924|13922.5|1101
1614326100000|2021-02-26 07:55:00|13924.1|13922.6|13914.3|13912.8|13927.2|13926|13911.8|13910.4|1043
1614326400000|2021-02-26 08:00:00|13914.1|13912.6|13906.1|13904.6|13916.7|13915.4|13901.7|13900.7|1342
1614326700000|2021-02-26 08:05:00|13906|13904.5|13924.5|13923|13928.3|13927.2|13904.1|13902.9|1295
1614327000000|2021-02-26 08:10:00|13925|13923.5|13936.4|13935.5|13936.7|13935.5|13925|13923.5|1135
1614327300000|2021-02-26 08:15:00|13936.3|13935.4|13928.4|13926.9|13939.1|13938.2|13928|13926.8|1198
1614327600000|2021-02-26 08:20:00|13928.3|13926.8|13929.6|13928.1|13933.8|13932.4|13923.2|13921.9|1051
1614327900000|2021-02-26 08:25:00|13929.7|13928.2|13946.6|13945.7|13948|13946.8|13929.1|13928|1021
1614328200000|2021-02-26 08:30:00|13946.5|13945.6|13945.9|13944.4|13948.3|13947.2|13945.2|13943.9|142
1614328500000|2021-02-26 08:35:00|13952.4|13950.9|13952.7|13951.2|13959.7|13958.6|13947.3|13945.8|1088
1614328800000|2021-02-26 08:40:00|13952.6|13951.1|13953.3|13952.4|13955.9|13954.7|13949.4|13948.3|1024
1614329100000|2021-02-26 08:45:00|13953.6|13952.1|13956.7|13955.8|13957.2|13955.8|13950.2|13949.2|1017
1614329400000|2021-02-26 08:50:00|13956.6|13955.7|13947.3|13946.4|13957|13955.8|13947.1|13945.9|904
1614329700000|2021-02-26 08:55:00|13947.4|13946.5|13945.8|13944.3|13952.7|13951.7|13944.4|13943.1|792
1614330000000|2021-02-26 09:00:00|13945.9|13944.4|13932.3|13931.4|13949.5|13948|13932.1|13930.9|923
1614330300000|2021-02-26 09:05:00|13932.6|13931.7|13935.7|13934.2|13939|13937.7|13928.5|13927.6|698
1614330600000|2021-02-26 09:10:00|13935.8|13934.3|13938.8|13937.3|13940.1|13938.8|13930.6|13929.7|741
1614330900000|2021-02-26 09:15:00|13938.9|13937.4|13937.2|13936.3|13945.4|13944.5|13936.9|13935.4|802
1614331200000|2021-02-26 09:20:00|13937.6|13936.7|13950.8|13949.9|13951.2|13949.9|13935.2|13934.3|832
1614331500000|2021-02-26 09:25:00|13950.7|13949.8|13953.4|13952.5|13954.9|13953.7|13949.3|13948|786
1614331800000|2021-02-26 09:30:00|13953.5|13952.6|13955|13953.5|13958.4|13957.5|13950|13948.7|944
1614332100000|2021-02-26 09:35:00|13954.8|13953.9|13960.3|13959.4|13961.8|13960.9|13952.8|13951.9|803
1614332400000|2021-02-26 09:40:00|13960.5|13959.6|13957.7|13956.2|13960.7|13959.6|13953.7|13952.5|759
1614332700000|2021-02-26 09:45:00|13957.8|13956.3|13952.2|13950.7|13957.9|13956.4|13948.6|13947.4|792
1614333000000|2021-02-26 09:50:00|13952.1|13950.6|13938.5|13937.6|13952.4|13950.9|13937.2|13935.8|998
1614333300000|2021-02-26 09:55:00|13938.6|13937.7|13943.4|13942.5|13945.2|13943.9|13937.2|13935.9|1017
1614333600000|2021-02-26 10:00:00|13943.5|13942.6|13948.8|13947.3|13949.8|13948.5|13936.4|13935.4|940
1614333900000|2021-02-26 10:05:00|13948.7|13947.2|13936.4|13934.9|13948.8|13947.7|13934|13933|1026
1614334200000|2021-02-26 10:10:00|13936|13935.1|13942.9|13942|13944.1|13943.2|13934.7|13933.7|884
1614334500000|2021-02-26 10:15:00|13943|13942.1|13935.5|13934|13943.9|13942.8|13933.3|13931.9|765
1614334800000|2021-02-26 10:20:00|13935.6|13934.1|13928|13927.1|13935.7|13934.8|13926.1|13925|763
1614335100000|2021-02-26 10:25:00|13928.1|13927.2|13922.5|13921.6|13929.3|13927.8|13919.3|13918|931
1614335400000|2021-02-26 10:30:00|13922.4|13921.5|13912.1|13910.6|13924.9|13923.5|13911.6|13910.5|847
1614335700000|2021-02-26 10:35:00|13911.7|13910.8|13919.8|13918.3|13919.9|13918.4|13908.6|13907.2|883
1614336000000|2021-02-26 10:40:00|13919.9|13918.4|13916.4|13915.5|13922.7|13921.4|13916.1|13915|783
1614336300000|2021-02-26 10:45:00|13916.7|13915.2|13901.8|13900.9|13916.8|13915.7|13901.5|13900.6|822
1614336600000|2021-02-26 10:50:00|13901.7|13900.8|13900|13898.5|13905.4|13904.2|13896.2|13894.9|924
1614336900000|2021-02-26 10:55:00|13900.2|13898.7|13889.2|13887.7|13902.6|13901.1|13888.8|13887.3|1062
1614337200000|2021-02-26 11:00:00|13889.1|13887.6|13928.8|13927.3|13932.7|13931.2|13889.1|13887.6|1467
1614337500000|2021-02-26 11:05:00|13929|13927.5|13924.6|13923.1|13949.7|13948.4|13923.7|13922.8|1251
1614337800000|2021-02-26 11:10:00|13924.7|13923.2|13927.1|13925.6|13934.3|13932.8|13924.6|13923.1|994
1614338100000|2021-02-26 11:15:00|13927.4|13925.9|13921.5|13920|13927.8|13926.3|13914.7|13913.2|984
1614338400000|2021-02-26 11:20:00|13921.4|13919.9|13908.6|13907.1|13921.5|13920|13907.5|13906|1169
1614338700000|2021-02-26 11:25:00|13908.7|13907.2|13918.1|13916.6|13918.2|13916.7|13906.2|13904.7|831
1614339000000|2021-02-26 11:30:00|13918.5|13917|13899.1|13898.2|13921.6|13920.1|13899.1|13898|1011
1614339300000|2021-02-26 11:35:00|13899.4|13897.9|13894.4|13892.9|13904.1|13902.6|13893.3|13891.9|978
1614339600000|2021-02-26 11:40:00|13894.5|13893|13897.5|13896|13898.4|13896.9|13891.3|13889.8|914
1614339900000|2021-02-26 11:45:00|13897.4|13895.9|13908.5|13907|13908.8|13907.3|13891.7|13890.2|879
1614340200000|2021-02-26 11:50:00|13908.6|13907.1|13910.9|13909.4|13916.6|13915.1|13905.3|13903.8|911
1614340500000|2021-02-26 11:55:00|13911|13909.5|13928|13926.5|13930.1|13928.6|13910.2|13908.7|1167
1614340800000|2021-02-26 12:00:00|13928.2|13926.7|13930.7|13929.2|13932.5|13931|13920.2|13918.7|1093
1614341100000|2021-02-26 12:05:00|13930.8|13929.3|13923.5|13922|13930.9|13929.4|13921.3|13919.9|945
1614341400000|2021-02-26 12:10:00|13923.4|13921.9|13910.8|13909.3|13923.4|13921.9|13908.6|13907.1|847
1614341700000|2021-02-26 12:15:00|13910.9|13909.4|13923.2|13921.7|13924.2|13922.8|13910.4|13908.9|817
1614342000000|2021-02-26 12:20:00|13923.3|13921.8|13930.5|13929|13933|13931.7|13922.1|13920.7|948
1614342300000|2021-02-26 12:25:00|13930.3|13928.8|13939.3|13937.8|13943.3|13942.1|13930.3|13928.8|929
1614342600000|2021-02-26 12:30:00|13939.2|13937.7|13946.3|13944.8|13949.7|13948.2|13931.8|13930.5|877
1614342900000|2021-02-26 12:35:00|13946.9|13945.4|13959.3|13957.8|13959.3|13957.8|13943.8|13942.8|1141
1614343200000|2021-02-26 12:40:00|13959.2|13957.7|13963.6|13962.7|13969.2|13967.7|13955.9|13954.4|1112
1614343500000|2021-02-26 12:45:00|13963.3|13962.4|13955|13953.5|13964|13963|13952.8|13951.7|981
1614343800000|2021-02-26 12:50:00|13954.9|13953.4|13949.9|13948.4|13963.8|13962.3|13947.9|13946.8|979
1614344100000|2021-02-26 12:55:00|13950.1|13948.6|13943.8|13942.9|13952.2|13950.9|13943.6|13942.5|983
1614344400000|2021-02-26 13:00:00|13943.7|13942.8|13936.5|13935|13946.4|13944.9|13932.6|13931.2|1195
1614344700000|2021-02-26 13:05:00|13936|13934.5|13917.9|13916.4|13937.4|13936.4|13917.9|13916.4|1106
1614345000000|2021-02-26 13:10:00|13917.5|13916|13924.2|13923.3|13929.9|13928.4|13912.9|13912|1126
1614345300000|2021-02-26 13:15:00|13924.6|13923.1|13921.5|13920.6|13927.4|13926.1|13920|13919.1|1037
1614345600000|2021-02-26 13:20:00|13921.6|13920.7|13922.7|13921.2|13925.7|13924.2|13918.3|13917|973
1614345900000|2021-02-26 13:25:00|13922.3|13921.4|13915.4|13913.9|13923.3|13922.4|13913.4|13912.1|693
1614346200000|2021-02-26 13:30:00|13915.3|13913.8|13925.6|13924.1|13931.8|13930.3|13914.6|13912.8|1261
1614346500000|2021-02-26 13:35:00|13925.9|13924.4|13932.6|13931.7|13933|13931.7|13918.8|13917.6|1183
1614346800000|2021-02-26 13:40:00|13932.7|13931.8|13942.4|13940.9|13946.3|13945.3|13931.7|13930.4|1115
1614347100000|2021-02-26 13:45:00|13942.5|13941|13946.6|13945.1|13948|13947|13940.8|13939.9|990
1614347400000|2021-02-26 13:50:00|13946.5|13945|13936.8|13935.3|13948.1|13947.1|13935.4|13933.9|1071
1614347700000|2021-02-26 13:55:00|13936.5|13935.6|13957.6|13956.7|13959.2|13957.7|13934.2|13933.1|1189
1614348000000|2021-02-26 14:00:00|13957.5|13956.6|13977.7|13976.2|13978.9|13977.6|13956.8|13955.3|1365
1614348300000|2021-02-26 14:05:00|13977.6|13976.1|13967.4|13966.5|13977.6|13976.4|13962.5|13961|965
1614348600000|2021-02-26 14:10:00|13967.3|13966.4|13975.8|13974.9|13979.6|13978.5|13966.4|13965.4|711
1614348900000|2021-02-26 14:15:00|13976|13974.5|13973.6|13972.1|13976|13974.5|13966.7|13965.2|1256
1614349200000|2021-02-26 14:20:00|13973.4|13971.9|13976.7|13975.2|13978.4|13976.9|13970.6|13969|1074
1614349500000|2021-02-26 14:25:00|13976.6|13975.1|13975|13973.5|13976.7|13975.2|13969.7|13968.2|1144
1614349800000|2021-02-26 14:30:00|13974.9|13973.4|13963.8|13962.3|13977.5|13976|13955.6|13954.1|1838
1614350100000|2021-02-26 14:35:00|13964|13962.5|13956.7|13955.2|13966.7|13965.2|13956.7|13955.2|1667
1614350400000|2021-02-26 14:40:00|13956.4|13954.9|13948.9|13947.2|13957.4|13955.8|13941.8|13940.3|1413
1614350700000|2021-02-26 14:45:00|13949.7|13946.9|13962.7|13961.2|13962.7|13961.4|13942|13940.5|1371
1614351000000|2021-02-26 14:50:00|13962.6|13961.1|13958.8|13957.3|13963|13961.6|13947.7|13946.2|1444
1614351300000|2021-02-26 14:55:00|13958.5|13957|13937.8|13936.3|13958.7|13957.2|13936.9|13935.5|1206
1614351600000|2021-02-26 15:00:00|13938.4|13935.7|13927.4|13925.9|13939.4|13937.5|13925.9|13925|1423
1614351900000|2021-02-26 15:05:00|13927.5|13926|13916.3|13914.8|13932.8|13931.6|13913.7|13912.5|1605
1614352200000|2021-02-26 15:10:00|13916.4|13914.9|13928.9|13927.4|13931.3|13929.9|13914.8|13913.4|1392
1614352500000|2021-02-26 15:15:00|13928.3|13926.8|13936|13934.5|13937.8|13936.9|13925.9|13924.4|1444
1614352800000|2021-02-26 15:20:00|13936.3|13934.8|13950.2|13949.3|13952.9|13951.4|13929.6|13928.2|1487
1614353100000|2021-02-26 15:25:00|13950.6|13949.1|13955|13953.5|13958.4|13956.9|13942.3|13941.1|1432
1614353400000|2021-02-26 15:30:00|13954.9|13953.4|13947.8|13946.9|13955.3|13954|13944.6|13943.5|1412
1614353700000|2021-02-26 15:35:00|13947.9|13947|13974.4|13972.9|13974.9|13973.7|13942.8|13941.8|1480
1614354000000|2021-02-26 15:40:00|13974.3|13972.8|13974.8|13973.3|13976.1|13974.6|13968.2|13966.7|1326
1614354300000|2021-02-26 15:45:00|13974.7|13973.2|13950.9|13949.4|13974.7|13973.5|13947.3|13945.8|1436
1614354600000|2021-02-26 15:50:00|13951.1|13949.6|13960.4|13958.9|13969|13967.5|13950.9|13949.4|1666
1614354900000|2021-02-26 15:55:00|13960.3|13958.8|13977.2|13975.7|13988.1|13987|13960|13958.5|1872
1614355200000|2021-02-26 16:00:00|13976.8|13975.9|13972.9|13971.4|13981.4|13980.5|13967.5|13966|1619
1614355500000|2021-02-26 16:05:00|13972.7|13971.2|13949.1|13948.2|13973.7|13972.2|13948.6|13947.2|1383
1614355800000|2021-02-26 16:10:00|13949.2|13948.3|13948.8|13947.3|13951.5|13950.3|13936.1|13934.8|1370
1614356100000|2021-02-26 16:15:00|13949|13947.5|13943.7|13942.2|13956.9|13955.4|13938.8|13937.4|1373
1614356400000|2021-02-26 16:20:00|13943.8|13942.3|13933.4|13931.9|13944.7|13943.2|13928.5|13927.5|1272
1614356700000|2021-02-26 16:25:00|13933.7|13932.2|13927|13925.5|13939.6|13938.1|13921.2|13919.7|1379
1614357000000|2021-02-26 16:30:00|13927.9|13926.4|13946.1|13944.6|13948.2|13946.7|13927.4|13925.9|1120
1614357300000|2021-02-26 16:35:00|13946.2|13944.7|13964.3|13962.8|13966.6|13965.1|13943.7|13942.2|1177
1614357600000|2021-02-26 16:40:00|13964.6|13963.1|13953|13951.5|13965.4|13963.9|13947.6|13946.1|1040
1614357900000|2021-02-26 16:45:00|13952.9|13951.4|13954.6|13953.1|13956.3|13954.8|13947.1|13945.6|990
1614358200000|2021-02-26 16:50:00|13955|13953.5|13946.5|13945|13956.7|13955.2|13942.2|13941.1|990
1614358500000|2021-02-26 16:55:00|13946.6|13945.1|13945.2|13943.7|13952.6|13951.5|13941.9|13940.4|977
1614358800000|2021-02-26 17:00:00|13945.1|13943.6|13943.5|13942|13949.9|13948.4|13940.5|13939.4|1053
1614359100000|2021-02-26 17:05:00|13943.4|13941.9|13934.3|13932.8|13943.4|13941.9|13928.3|13927.1|1043
1614359400000|2021-02-26 17:10:00|13934.2|13932.7|13948.2|13946.7|13948.2|13946.7|13933.6|13932.1|892
1614359700000|2021-02-26 17:15:00|13948.4|13946.9|13956.8|13955.9|13958.2|13957.3|13946.3|13944.8|978
1614360000000|2021-02-26 17:20:00|13957.1|13955.6|13949.8|13948.9|13961.6|13960.4|13949.2|13947.7|878
1614360300000|2021-02-26 17:25:00|13949.7|13948.8|13947.8|13946.3|13953.3|13951.9|13944.7|13943.5|783
1614360600000|2021-02-26 17:30:00|13947.9|13946.4|13949.3|13947.8|13956|13954.7|13947.5|13946.4|863
1614360900000|2021-02-26 17:35:00|13949.2|13947.7|13952.3|13951.4|13954.9|13953.7|13945.8|13944.4|819
1614361200000|2021-02-26 17:40:00|13952.6|13951.1|13950.3|13949.4|13952.7|13951.4|13947.7|13946.6|790
1614361500000|2021-02-26 17:45:00|13950|13948.5|13949|13948.1|13951.2|13950|13944.6|13943.6|609
1614361800000|2021-02-26 17:50:00|13948.9|13948|13946.1|13944.6|13951.5|13950.3|13945.3|13943.8|740
1614362100000|2021-02-26 17:55:00|13945.5|13944.4|13945.9|13944.4|13948.6|13947.4|13941.1|13940.2|1035
1614362400000|2021-02-26 18:00:00|13945.8|13944.3|13937.6|13936.1|13946|13944.5|13934.2|13933|905
1614362700000|2021-02-26 18:05:00|13937.5|13936|13940.2|13938.7|13945.6|13944.1|13936.8|13935.6|824
1614363000000|2021-02-26 18:10:00|13940.5|13939|13939.1|13938.2|13940.7|13939.6|13937|13935.7|832
1614363300000|2021-02-26 18:15:00|13939.2|13938.3|13940.5|13939|13941.1|13939.7|13934.6|13933.1|799
1614363600000|2021-02-26 18:20:00|13940.7|13939.2|13949|13947.5|13950.8|13949.5|13940.3|13939.1|755
1614363900000|2021-02-26 18:25:00|13948.9|13947.4|13955.1|13953.6|13955.9|13954.6|13948.6|13947.3|580
1614364200000|2021-02-26 18:30:00|13955.3|13953.8|13950.7|13949.2|13955.8|13954.4|13944.7|13943.6|650
1614364500000|2021-02-26 18:35:00|13950.9|13949.4|13954.3|13952.8|13955.2|13954|13946.1|13944.6|924
1614364800000|2021-02-26 18:40:00|13954|13952.5|13952.9|13951.4|13955.3|13954.1|13949.6|13948.5|673
1614365100000|2021-02-26 18:45:00|13953.2|13951.7|13953.3|13952.4|13956.6|13955.7|13951.1|13949.6|673
1614365400000|2021-02-26 18:50:00|13953.2|13952.3|13952.8|13951.3|13953.4|13952.5|13949|13947.7|679
1614365700000|2021-02-26 18:55:00|13952.7|13951.2|13950|13949.1|13956.5|13955.5|13950|13948.7|664
1614366000000|2021-02-26 19:00:00|13949.8|13948.9|13949.6|13948.1|13952.9|13951.4|13947.1|13946|674
1614366300000|2021-02-26 19:05:00|13949.7|13948.2|13949.4|13947.9|13952.7|13951.5|13946.5|13945.6|604
1614366600000|2021-02-26 19:10:00|13949.3|13947.8|13949.2|13947.7|13951.4|13950.2|13947.9|13946.8|557
1614366900000|2021-02-26 19:15:00|13948.8|13947.3|13943.3|13941.8|13949.8|13948.5|13942.9|13941.7|453
1614367200000|2021-02-26 19:20:00|13943.5|13942|13949.5|13948|13949.7|13948.4|13942.8|13941.6|467
1614367500000|2021-02-26 19:25:00|13949.4|13947.9|13953.3|13951.8|13958.7|13957.7|13948.7|13947.6|563
1614367800000|2021-02-26 19:30:00|13952.6|13951.7|13954.7|13953.2|13956|13955|13951.4|13950.1|516
1614368100000|2021-02-26 19:35:00|13954.6|13953.1|13953.6|13952.1|13955.6|13954.5|13951.8|13950.9|418
1614368400000|2021-02-26 19:40:00|13953.4|13951.9|13951.1|13950.2|13954.6|13953.7|13949.3|13948.2|509
1614368700000|2021-02-26 19:45:00|13951.3|13949.8|13953.1|13951.6|13954.6|13953.6|13949.7|13948.8|544
1614369000000|2021-02-26 19:50:00|13953.2|13951.7|13946.5|13945|13953.2|13951.8|13946.1|13944.7|630
1614369300000|2021-02-26 19:55:00|13946.6|13945.1|13945.5|13944.6|13955.7|13954.2|13943.9|13943|1006
1614369600000|2021-02-26 20:00:00|13945.9|13944.4|13942.9|13942|13948|13946.6|13942.9|13942|825
1614369900000|2021-02-26 20:05:00|13943.4|13941.9|13946|13944.5|13946.2|13944.9|13941.8|13940.3|640
1614370200000|2021-02-26 20:10:00|13945.9|13944.4|13942.1|13940.6|13947.7|13946.2|13941.6|13940.2|547
1614370500000|2021-02-26 20:15:00|13942.3|13940.8|13942.1|13940.6|13944.5|13943.1|13939.9|13938.8|528
1614370800000|2021-02-26 20:20:00|13942.2|13940.7|13939.5|13938|13942.9|13941.5|13939.4|13937.9|457
1614371100000|2021-02-26 20:25:00|13939.3|13937.8|13942|13940.5|13942.4|13941|13935.3|13933.8|673
1614371400000|2021-02-26 20:30:00|13941.9|13940.4|13939.6|13938.1|13946.5|13945|13938.7|13937.2|723
1614371700000|2021-02-26 20:35:00|13939.4|13937.9|13945.6|13944.1|13945.7|13944.2|13936.1|13934.6|795
1614372000000|2021-02-26 20:40:00|13945.4|13943.9|13940.6|13939.1|13946.8|13945.3|13939.7|13938.2|628
1614372300000|2021-02-26 20:45:00|13940.6|13939.1|13938|13936.5|13941.8|13940.4|13937.9|13936.4|415
1614372600000|2021-02-26 20:50:00|13938.1|13936.6|13933.5|13932|13938.1|13936.6|13931.4|13929.9|603
1614372900000|2021-02-26 20:55:00|13933.6|13932.1|13929.5|13928|13939.6|13938.1|13929.2|13927.7|882
1614373200000|2021-02-26 21:00:00|13928.9|13927.4|13934.5|13933|13936.2|13934.6|13928|13926.5|1070
1614373500000|2021-02-26 21:05:00|13934.6|13933.1|13939|13937.5|13939.8|13938.3|13934.4|13932.6|995
1614373800000|2021-02-26 21:10:00|13939.7|13938.2|13939.1|13937.6|13940.9|13939.4|13937.7|13936.2|531
1614374100000|2021-02-26 21:15:00|13938.9|13937.4|13936.7|13935.2|13939.1|13937.6|13934.5|13932.6|256
1614374400000|2021-02-26 21:20:00|13936.9|13935.4|13941.8|13940.3|13942.1|13940.6|13936.9|13935.4|268
1614374700000|2021-02-26 21:25:00|13941.7|13940.2|13938.8|13937.3|13942.9|13941.4|13938.4|13936.9|304
1614375000000|2021-02-26 21:30:00|13938.9|13937.4|13937.8|13936.3|13940.5|13939|13936.9|13935.4|468
1614375300000|2021-02-26 21:35:00|13937.9|13936.4|13936.5|13935|13937.9|13936.4|13935.1|13933.6|366
1614375600000|2021-02-26 21:40:00|13936.6|13935.1|13932.9|13931.4|13937.6|13936.1|13931.8|13930.3|524
1614375900000|2021-02-26 21:45:00|13932.8|13931.3|13926|13924.5|13934.3|13932.8|13925.1|13923.6|468
1614376200000|2021-02-26 21:50:00|13925.5|13924|13928.1|13926.6|13931.8|13930.3|13924.7|13923.2|624
1614376500000|2021-02-26 21:55:00|13928.2|13926.7|13928.4|13918.4|13944.5|13934.5|13925.8|13915.8|746
1614546000000|2021-02-28 21:00:00|13937.3|13917.3|13937.4|13917.4|13939.3|13919.3|13937.3|13917.3|26
1614546300000|2021-02-28 21:05:00|13939.3|13919.3|13934.4|13914.4|13940|13920|13933.2|13913.2|9
1614546600000|2021-02-28 21:10:00|13936.2|13916.2|13933.8|13913.8|13943.1|13923.1|13933.8|13913.8|11
1614546900000|2021-02-28 21:15:00|13935.9|13915.9|13933.8|13913.8|13936.3|13916.3|13933.8|13913.8|19
1614547200000|2021-02-28 21:20:00|13936.3|13916.3|13933.9|13914.8|13936.8|13916.8|13933.8|13913.8|8
1614547500000|2021-02-28 21:25:00|13934|13914|13934|13914|13936.2|13916.2|13934|13914|12
1614547800000|2021-02-28 21:30:00|13934.2|13915.1|13935.3|13915.3|13935.3|13915.3|13934.2|13915.1|2
1614548100000|2021-02-28 21:35:00|13937.1|13919.4|13947.9|13927.9|13953.4|13933.4|13915.8|13895.8|36
1614548400000|2021-02-28 21:40:00|13924.2|13904.2|13960.6|13940.6|13966|13946|13924.2|13904.2|26
1614548700000|2021-02-28 21:45:00|13960.3|13940.3|13952.9|13932.9|13960.6|13940.6|13931.9|13911.9|25
1614549000000|2021-02-28 21:50:00|13957.4|13937.4|13930.5|13910.5|13957.4|13937.4|13930.5|13910.5|9
1614549300000|2021-02-28 21:55:00|13962.7|13942.7|13939.8|13919.8|13962.7|13942.7|13939.6|13919.6|52
1614549600000|2021-02-28 22:00:00|13942.3|13924.6|13941|13926|13943.6|13928.2|13938.6|13918.6|81
1614549900000|2021-02-28 22:05:00|13940.7|13925.7|13943|13928|13944.2|13930|13939|13924|116
1614550200000|2021-02-28 22:10:00|13941.8|13926.8|13943.3|13928.3|13945.2|13930.2|13939.2|13924.2|1226
1614550500000|2021-02-28 22:15:00|13943.5|13928.5|13943|13933|13946.4|13934.8|13940.9|13925.9|1427
1614550800000|2021-02-28 22:20:00|13943.3|13933.3|13941.1|13931.1|13947.6|13937.6|13935|13925|1265
1614551100000|2021-02-28 22:25:00|13941|13931|13942.8|13932.8|13947|13937|13938.8|13928.8|1144
1614551400000|2021-02-28 22:30:00|13942.9|13932.9|13943.6|13933.6|13946.4|13936.4|13937.8|13927.8|825
1614551700000|2021-02-28 22:35:00|13943.5|13933.5|13943.5|13933.5|13950.1|13940.1|13940.5|13930.5|442
1614552000000|2021-02-28 22:40:00|13943.6|13933.6|13945.9|13935.9|13947.9|13937.9|13939.1|13929.1|541
1614552300000|2021-02-28 22:45:00|13945.7|13935.7|13942.6|13932.6|13953.1|13943.1|13940.8|13930.8|1686
1614552600000|2021-02-28 22:50:00|13943|13933|13942.7|13932.7|13945.5|13935.5|13938.6|13928.6|1053
1614552900000|2021-02-28 22:55:00|13942.6|13932.6|13943.3|13933.3|13944.5|13934.5|13941.7|13931.7|1584
1614553200000|2021-02-28 23:00:00|13943.6|13933.6|13937.8|13933.8|13944.6|13937.9|13932.9|13928.2|1160
1614553500000|2021-02-28 23:05:00|13938.1|13934|13958.1|13955.4|13961.2|13958.1|13937.8|13933.6|1260
1614553800000|2021-02-28 23:10:00|13958.2|13955.7|13950.9|13948.4|13959.8|13957.1|13950.5|13947.1|1031
1614554100000|2021-02-28 23:15:00|13951|13948.3|13952.3|13950.8|13958.8|13956.7|13947.9|13946.2|958
1614554400000|2021-02-28 23:20:00|13952.6|13950.5|13958|13956.5|13958.6|13956.8|13952.1|13950.3|882
1614554700000|2021-02-28 23:25:00|13957.9|13956.4|13964.8|13963.3|13965.9|13964.4|13957.7|13956.2|940
1614555000000|2021-02-28 23:30:00|13964.7|13963.2|13966.8|13965.3|13968.2|13966.7|13960.3|13958.7|835
1614555300000|2021-02-28 23:35:00|13967|13965.5|13972.8|13971.3|13972.9|13971.4|13966.3|13964.8|602
1614555600000|2021-02-28 23:40:00|13973.2|13971.7|13977.6|13976.1|13980.1|13978.6|13970|13968.5|726
1614555900000|2021-02-28 23:45:00|13978|13976.5|13978.3|13976.8|13980.5|13979|13973.2|13971.6|734
1614556200000|2021-02-28 23:50:00|13978.2|13976.7|13973.6|13972.1|13979.7|13978.2|13973.5|13972|615
1614556500000|2021-02-28 23:55:00|13973.7|13972.2|13974.7|13973.2|13975|13973.5|13970.8|13969.3|662
1614556800000|2021-03-01 00:00:00|13975.2|13973.7|13976.7|13975.2|13978.2|13976.7|13971.1|13969.6|779
1614557100000|2021-03-01 00:05:00|13976.9|13975.4|13981.9|13981|13984.2|13982.5|13976.4|13974.9|708
1614557400000|2021-03-01 00:10:00|13982.3|13980.8|13985.5|13984|13986|13984.5|13977.5|13976.3|577
1614557700000|2021-03-01 00:15:00|13985.7|13984.2|13980.8|13979.3|13986.4|13984.9|13975.8|13974.3|930
1614558000000|2021-03-01 00:20:00|13980.3|13979.4|13979.8|13978.3|13983.8|13982.3|13978.4|13977.1|608
1614558300000|2021-03-01 00:25:00|13979.9|13978.4|13983.8|13982.3|13984.1|13982.6|13976.5|13975|639
1614558600000|2021-03-01 00:30:00|13983.6|13982.1|13989.1|13987.6|13989.7|13988.6|13983.5|13982|475
1614558900000|2021-03-01 00:35:00|13989.4|13987.9|13993|13991.5|13994.2|13992.7|13986.1|13984.8|561
1614559200000|2021-03-01 00:40:00|13992.9|13991.4|13987.6|13986.1|13993|13991.5|13987.6|13986.1|546
1614559500000|2021-03-01 00:45:00|13987.7|13986.2|13987.4|13985.9|13989.1|13987.6|13985.9|13984.4|538
1614559800000|2021-03-01 00:50:00|13987.5|13986|13991.1|13989.6|13991.5|13990|13984.4|13983.1|752
1614560100000|2021-03-01 00:55:00|13991.6|13990.1|13988.6|13987.1|13991.9|13990.4|13984.4|13982.9|610
1614560400000|2021-03-01 01:00:00|13988.2|13986.7|13979.3|13977.8|13990.2|13988.7|13976.8|13975.3|835
1614560700000|2021-03-01 01:05:00|13979|13977.5|13979.3|13977.8|13981|13979.5|13975.3|13973.8|747
1614561000000|2021-03-01 01:10:00|13979|13977.5|13982.1|13980.6|13982.2|13980.7|13975|13973.5|700
1614561300000|2021-03-01 01:15:00|13982.2|13980.7|13987.8|13986.3|13990.1|13988.6|13980.8|13979|728
1614561600000|2021-03-01 01:20:00|13987.7|13986.2|13997.5|13996|13997.5|13996|13987.1|13985.8|708
1614561900000|2021-03-01 01:25:00|13997.2|13995.7|13991.1|13989.6|14000.1|13998.6|13989.8|13988.3|748
1614562200000|2021-03-01 01:30:00|13990.8|13989.3|13988.5|13987|13994.5|13993|13987.7|13986.2|835
1614562500000|2021-03-01 01:35:00|13988.4|13986.9|13987.7|13986.2|13990.3|13988.8|13986.3|13985.1|706
1614562800000|2021-03-01 01:40:00|13987.4|13986.5|13986|13984.5|13989.2|13987.7|13985.8|13983.5|832
1614563100000|2021-03-01 01:45:00|13985.8|13984.3|13986.2|13984.7|13987.9|13986.5|13984.6|13983.1|605
1614563400000|2021-03-01 01:50:00|13986.3|13984.8|13984.8|13983.3|13991.3|13990|13983.7|13982.2|728
1614563700000|2021-03-01 01:55:00|13984.9|13983.4|13986.3|13984.8|13986.4|13985|13980.6|13979.1|776
1614564000000|2021-03-01 02:00:00|13986.2|13984.7|13989.7|13988.2|13990.9|13989.4|13985.3|13984.2|785
1614564300000|2021-03-01 02:05:00|13989.6|13988.1|13990.9|13989.4|13993.7|13992.2|13987.6|13986.2|736
1614564600000|2021-03-01 02:10:00|13990.8|13989.3|13990.8|13989.3|13992.8|13991.3|13989.4|13987.9|669
1614564900000|2021-03-01 02:15:00|13990.9|13989.4|13990|13988.5|13991.2|13989.8|13988.2|13986.7|559
1614565200000|2021-03-01 02:20:00|13990.1|13988.6|13991.3|13989.8|13991.3|13989.8|13987.3|13985.8|545
1614565500000|2021-03-01 02:25:00|13991.1|13989.6|13989.2|13987.7|13991.4|13990.2|13987|13985.5|790
1614565800000|2021-03-01 02:30:00|13989.1|13987.6|13989.8|13988.3|13991.4|13989.9|13988.1|13986.8|873
1614566100000|2021-03-01 02:35:00|13989.9|13988.4|13993.8|13992.3|13994.2|13992.8|13989.6|13988.1|670
1614566400000|2021-03-01 02:40:00|13993.9|13992.4|13992.6|13991.1|13996.6|13995.1|13992.5|13991|614
1614566700000|2021-03-01 02:45:00|13992.7|13991.2|13992.8|13991.3|13994.7|13993.5|13991.7|13990.2|624
1614567000000|2021-03-01 02:50:00|13992.7|13991.2|13992.5|13991|13993.3|13991.9|13989.5|13988.3|605
1614567300000|2021-03-01 02:55:00|13992.4|13990.9|13989.7|13988.2|13994.4|13993|13989.4|13988|537
1614567600000|2021-03-01 03:00:00|13989.2|13988.3|13984.5|13983|13990.9|13989.6|13983.8|13982.3|708
1614567900000|2021-03-01 03:05:00|13984.6|13983.1|13985.8|13984.3|13988.1|13986.9|13983.3|13982.1|565
1614568200000|2021-03-01 03:10:00|13985.7|13984.2|13991.8|13990.3|13992|13990.5|13984.5|13983|625
1614568500000|2021-03-01 03:15:00|13991.9|13990.4|13985.9|13984.4|13992|13990.5|13985.7|13984.2|389
1614568800000|2021-03-01 03:20:00|13985.6|13984.1|13988.6|13987.1|13988.7|13987.2|13985.6|13984.1|321
1614569100000|2021-03-01 03:25:00|13988.5|13987|13988.4|13986.9|13988.8|13987.3|13986.3|13984.8|276
1614569400000|2021-03-01 03:30:00|13988.8|13987.3|13984.4|13982.9|13988.9|13987.4|13984.4|13982.9|380
1614569700000|2021-03-01 03:35:00|13984.5|13983|13981.4|13979.9|13984.8|13983.3|13981.2|13979.8|408
1614570000000|2021-03-01 03:40:00|13981.5|13980|13983.6|13982.1|13984.6|13983.1|13980.3|13978.8|391
1614570300000|2021-03-01 03:45:00|13983.7|13982.2|13989.3|13987.8|13989.7|13988.2|13983.2|13981.7|449
1614570600000|2021-03-01 03:50:00|13989.2|13987.7|13987.6|13986.7|13989.9|13988.4|13985.7|13984.2|459
1614570900000|2021-03-01 03:55:00|13987.5|13986.6|13987.1|13985.6|13989.7|13988.3|13985.1|13983.9|541
1614571200000|2021-03-01 04:00:00|13986.7|13985.8|13982.8|13981.3|13988.1|13986.6|13982.6|13981.1|691
1614571500000|2021-03-01 04:05:00|13982.6|13981.1|13983.3|13981.8|13984.8|13983.3|13982.5|13981|423
1614571800000|2021-03-01 04:10:00|13983.2|13981.7|13981.5|13980|13983.9|13982.7|13981.2|13979.7|476
1614572100000|2021-03-01 04:15:00|13981.4|13979.9|13977.5|13976|13982.2|13980.8|13976.9|13975.5|380
1614572400000|2021-03-01 04:20:00|13977.6|13976.1|13972.7|13971.2|13978.8|13977.4|13972.2|13970.7|525
1614572700000|2021-03-01 04:25:00|13972.8|13971.3|13970.4|13968.9|13974|13972.6|13969.9|13968.4|628
1614573000000|2021-03-01 04:30:00|13970.6|13969.1|13974.1|13972.6|13975.7|13974.2|13969.2|13967.7|549
1614573300000|2021-03-01 04:35:00|13974.2|13972.7|13972.7|13971.2|13975.9|13974.4|13971.3|13970|495
1614573600000|2021-03-01 04:40:00|13972.4|13971.5|13969|13967.5|13972.7|13971.5|13964.7|13963.2|709
1614573900000|2021-03-01 04:45:00|13968.9|13967.4|13967.1|13965.6|13969.5|13968|13966.2|13964.8|486
1614574200000|2021-03-01 04:50:00|13967|13965.5|13971.1|13969.6|13972.3|13970.8|13966.2|13964.7|585
1614574500000|2021-03-01 04:55:00|13971|13969.5|13968.3|13967.4|13973.4|13971.9|13967.8|13966.3|544
1614574800000|2021-03-01 05:00:00|13968.4|13967.5|13972.6|13971.1|13973|13971.5|13968.4|13967.3|501
1614575100000|2021-03-01 05:05:00|13972.5|13971|13972.9|13971.4|13972.9|13971.5|13970.4|13968.9|436
1614575400000|2021-03-01 05:10:00|13972.8|13971.3|13978.1|13976.6|13980.2|13978.7|13972.8|13971.3|803
1614575700000|2021-03-01 05:15:00|13978|13976.5|13976.3|13974.8|13980.1|13978.6|13976.2|13974.7|509
1614576000000|2021-03-01 05:20:00|13976.2|13974.7|13975.9|13974.4|13978.9|13977.4|13975.2|13973.7|414
1614576300000|2021-03-01 05:25:00|13976|13974.5|13977.1|13975.6|13978.4|13977.1|13975.4|13973.9|471
1614576600000|2021-03-01 05:30:00|13977.2|13975.7|13981.6|13980.1|13983.1|13982.1|13975.2|13973.7|771
1614576900000|2021-03-01 05:35:00|13981.4|13979.9|13982.5|13981|13983|13981.5|13978.3|13976.9|596
1614577200000|2021-03-01 05:40:00|13982.4|13980.9|13983.6|13982.1|13984.8|13983.6|13981.4|13979.9|518
1614577500000|2021-03-01 05:45:00|13983.5|13982|13984.5|13983|13984.7|13983.5|13982.8|13981.5|367
1614577800000|2021-03-01 05:50:00|13983.8|13982.9|13981.9|13980.4|13983.8|13982.9|13981.1|13979.6|509
1614578100000|2021-03-01 05:55:00|13982|13980.5|13984.1|13982.6|13985|13983.8|13981.6|13980.1|498
1614578400000|2021-03-01 06:00:00|13984|13982.5|13983.7|13982.2|13985|13984.1|13980.7|13979.2|617
1614578700000|2021-03-01 06:05:00|13983.6|13982.1|13983.6|13982.1|13986.7|13985.4|13982.2|13980.9|527
1614579000000|2021-03-01 06:10:00|13983.7|13982.2|13983.3|13982.4|13984.3|13983.2|13982|13980.7|602
1614579300000|2021-03-01 06:15:00|13983.1|13982.2|13983.6|13982.1|13986|13984.7|13981.5|13980.3|417
1614579600000|2021-03-01 06:20:00|13983.5|13982|13981.9|13980.4|13984.9|13983.6|13981.1|13980.2|520
1614579900000|2021-03-01 06:25:00|13982|13980.5|13982.7|13981.2|13986.2|13984.7|13981.9|13980.4|472
1614580200000|2021-03-01 06:30:00|13982.6|13981.1|13983.5|13982|13985|13983.5|13980.8|13979.5|429
1614580500000|2021-03-01 06:35:00|13983.6|13982.1|13989.7|13988.2|13990.1|13988.6|13983.3|13982|530
1614580800000|2021-03-01 06:40:00|13989.6|13988.1|13993.8|13992.3|13994.2|13993|13989.4|13987.9|553
1614581100000|2021-03-01 06:45:00|13993.6|13992.1|13997.7|13996.2|13998.5|13997.3|13992.1|13990.8|659
1614581400000|2021-03-01 06:50:00|13997.8|13996.3|13994|13992.5|13998|13996.5|13992.2|13990.9|534
1614581700000|2021-03-01 06:55:00|13993.9|13992.4|13993.8|13992.3|13994.7|13993.6|13991|13989.5|496
1614582000000|2021-03-01 07:00:00|13993.5|13992|13992.3|13990.8|13996.3|13994.8|13990.6|13989.1|586
1614582300000|2021-03-01 07:05:00|13992.2|13990.7|13995.2|13993.7|13997.1|13995.6|13989.6|13988.1|630
1614582600000|2021-03-01 07:10:00|13994.9|13993.4|13995.4|13993.9|13997.6|13996.2|13992.9|13991.5|582
1614582900000|2021-03-01 07:15:00|13995.5|13994|13997.6|13996.1|13999.1|13997.6|13991|13989.5|922
1614583200000|2021-03-01 07:20:00|13997.5|13996|13996.4|13994.9|13999.5|13998.3|13994.8|13993.5|717
1614583500000|2021-03-01 07:25:00|13996.5|13995|13991.9|13990.4|13997.5|13996|13990.8|13989.5|708
1614583800000|2021-03-01 07:30:00|13992|13990.5|13985.4|13983.9|13993.1|13991.7|13983.4|13981.9|556
1614584100000|2021-03-01 07:35:00|13985.2|13983.7|13986.6|13985.7|13988.8|13987.3|13983.2|13981.7|502
1614584400000|2021-03-01 07:40:00|13986.5|13985.6|13974.7|13973.2|13987.5|13986.1|13974.4|13973|603
1614584700000|2021-03-01 07:45:00|13974.4|13973.5|13976.7|13975.2|13980.8|13979.3|13974|13972.5|872
1614585000000|2021-03-01 07:50:00|13976.6|13975.1|13969.9|13968.4|13976.7|13975.5|13967.8|13966.3|909
1614585300000|2021-03-01 07:55:00|13969.8|13968.3|13964.5|13963|13970.8|13969.3|13960.4|13958.9|992
1614585600000|2021-03-01 08:00:00|13964.3|13962.8|13956.8|13955.3|13968|13966.5|13956.2|13954.9|1403
1614585900000|2021-03-01 08:05:00|13957.2|13955.7|13962.1|13960.6|13963.2|13961.7|13951.5|13950.1|1222
1614586200000|2021-03-01 08:10:00|13961.9|13961|13963.9|13962.4|13964.8|13963.6|13959.6|13958.1|1020
1614586500000|2021-03-01 08:15:00|13964|13962.5|13955.2|13953.7|13964.9|13963.5|13954.5|13953.1|1163
1614586800000|2021-03-01 08:20:00|13955.4|13954.3|13954.6|13953.1|13958.7|13957.4|13949.7|13948.2|1153
1614587100000|2021-03-01 08:25:00|13954.7|13953.2|13948.8|13947.3|13956|13954.7|13946.3|13945|937
1614587400000|2021-03-01 08:30:00|13948.8|13947.3|13940.3|13939.4|13951.1|13949.9|13938|13936.5|747
1614587700000|2021-03-01 08:35:00|13940.4|13939.5|13933.9|13932.4|13943.4|13942.1|13932.3|13931|716
1614588000000|2021-03-01 08:40:00|13933.8|13932.3|13937.8|13936.3|13939.8|13938.7|13932.1|13931.1|769
1614588300000|2021-03-01 08:45:00|13937.9|13936.4|13941.6|13940.1|13947.4|13945.9|13937.7|13936.4|760
1614588600000|2021-03-01 08:50:00|13941.5|13940|13950.3|13948.8|13950.3|13948.9|13941|13939.5|713
1614588900000|2021-03-01 08:55:00|13950|13949.1|13950.4|13948.9|13951.2|13950.2|13941.3|13940.4|901
1614589200000|2021-03-01 09:00:00|13950.4|13948.9|13949.8|13948.3|13952.4|13951|13945.3|13943.9|976
1614589500000|2021-03-01 09:05:00|13949.7|13948.2|13945.6|13944.1|13949.9|13948.7|13944.6|13943.2|948
1614589800000|2021-03-01 09:10:00|13945.7|13944.2|13938|13936.5|13947.8|13946.5|13936.5|13935.2|976
1614590100000|2021-03-01 09:15:00|13937.8|13936.3|13933.6|13932.1|13939.3|13938.4|13932.5|13931.5|610
1614590400000|2021-03-01 09:20:00|13933.5|13932.6|13928.7|13927.8|13936.9|13936|13927.8|13926.9|757
1614590700000|2021-03-01 09:25:00|13928.9|13928|13940.7|13937.8|13941.6|13939.7|13928.6|13927.7|822
1614591000000|2021-03-01 09:30:00|13940.9|13937.5|13940.8|13939.3|13942.9|13941.4|13936|13934.6|783
1614591300000|2021-03-01 09:35:00|13940.7|13939.2|13936.1|13934.6|13943.2|13942.1|13934.7|13933.6|746
1614591600000|2021-03-01 09:40:00|13936.2|13934.7|13952.5|13951.6|13952.5|13951.6|13935.8|13934.4|714
1614591900000|2021-03-01 09:45:00|13952.6|13951.7|13945.8|13944.3|13954.9|13953.8|13945.5|13944|665
1614592200000|2021-03-01 09:50:00|13945.7|13944.2|13948.6|13947.1|13953.8|13952.6|13944.5|13943.3|579
1614592500000|2021-03-01 09:55:00|13948.5|13947|13946.9|13945.4|13954.9|13953.4|13943.9|13943|679
1614592800000|2021-03-01 10:00:00|13946.7|13945.2|13948.1|13946.6|13949.6|13948.1|13944.8|13943.3|600
1614593100000|2021-03-01 10:05:00|13948.2|13946.7|13941.3|13939.8|13949.4|13948.5|13936.9|13935.6|736
1614593400000|2021-03-01 10:10:00|13941.4|13939.9|13945.3|13944.4|13946|13945|13941.1|13939.7|545
1614593700000|2021-03-01 10:15:00|13945.2|13944.3|13949.6|13948.7|13950.6|13949.5|13944.2|13942.9|537
1614594000000|2021-03-01 10:20:00|13949.7|13948.1|13953|13951.5|13954.3|13953.1|13948.7|13947.6|508
1614594300000|2021-03-01 10:25:00|13952.9|13952|13947.3|13945.8|13954.7|13953.8|13945.8|13944.7|607
1614594600000|2021-03-01 10:30:00|13947.5|13946|13956.9|13956|13958.3|13957.1|13946.5|13945.4|733
1614594900000|2021-03-01 10:35:00|13956.4|13954.9|13955.2|13953.7|13962.1|13960.9|13953.7|13952.4|658
1614595200000|2021-03-01 10:40:00|13955.4|13953.9|13961.7|13960.8|13962.3|13961.2|13955|13953.7|629
1614595500000|2021-03-01 10:45:00|13961.5|13960.6|13963.9|13963|13967.7|13966.8|13959|13957.5|576
1614595800000|2021-03-01 10:50:00|13964|13963.1|13953.9|13952.4|13965.8|13964.6|13953.5|13952.4|526
1614596100000|2021-03-01 10:55:00|13954|13952.5|13955.7|13954.8|13956.6|13955.3|13952.6|13951.1|624
1614596400000|2021-03-01 11:00:00|13955.5|13954.6|13963.2|13961.7|13966.1|13965|13955.4|13954.2|675
1614596700000|2021-03-01 11:05:00|13963.1|13961.6|13973.9|13972.4|13973.9|13972.7|13961.8|13960.8|657
1614597000000|2021-03-01 11:10:00|13973.8|13972.3|13974.8|13973.3|13975.8|13974.7|13969.5|13968.3|569
1614597300000|2021-03-01 11:15:00|13974.6|13973.7|13974.1|13972.6|13978.8|13977.3|13972.1|13970.7|714
1614597600000|2021-03-01 11:20:00|13974|13972.5|13976.6|13975.1|13979.3|13977.8|13971.2|13969.7|772
1614597900000|2021-03-01 11:25:00|13976.8|13975.3|13967.1|13965.6|13978.7|13977.5|13965.7|13964.6|928
1614598200000|2021-03-01 11:30:00|13967|13965.5|13963|13961.5|13967|13965.8|13959.7|13958.3|1047
1614598500000|2021-03-01 11:35:00|13962.7|13961.8|13966.4|13964.9|13967.2|13966.3|13961.7|13960.2|945
1614598800000|2021-03-01 11:40:00|13966.5|13965|13962.3|13960.8|13967.7|13966.4|13961.3|13959.8|779
1614599100000|2021-03-01 11:45:00|13962|13961.1|13959.7|13958.2|13963.7|13962.6|13956.2|13954.7|611
1614599400000|2021-03-01 11:50:00|13959.5|13958|13957.2|13955.7|13960.5|13959|13956.1|13955|632
1614599700000|2021-03-01 11:55:00|13957.1|13955.6|13940.4|13939.5|13957.1|13955.7|13938.4|13937.5|863
1614600000000|2021-03-01 12:00:00|13940.3|13939.4|13946|13944.5|13947.7|13946.2|13936.1|13934.6|1240
1614600300000|2021-03-01 12:05:00|13946.2|13944.7|13946.9|13945.4|13948.6|13947.1|13942.6|13941.1|969
1614600600000|2021-03-01 12:10:00|13946.7|13945.2|13943.4|13941.9|13948.4|13946.9|13941.1|13939.6|944
1614600900000|2021-03-01 12:15:00|13943.8|13942.4|13947.6|13946.7|13948.3|13947.1|13941.1|13940.2|565
1614601200000|2021-03-01 12:20:00|13947.7|13946.8|13946.4|13945.5|13948.1|13947|13943.4|13942.1|545
1614601500000|2021-03-01 12:25:00|13946.5|13945.6|13946.5|13945.6|13947.4|13946.5|13941.6|13940.6|601
1614601800000|2021-03-01 12:30:00|13946.8|13945.3|13947.7|13946.2|13948.2|13946.9|13944.4|13942.9|780
1614602100000|2021-03-01 12:35:00|13947.6|13946.1|13944.6|13943.1|13948.3|13946.9|13941.3|13940|800
1614602400000|2021-03-01 12:40:00|13944.4|13942.9|13937.3|13935.8|13945.7|13944.5|13937|13935.5|960
1614602700000|2021-03-01 12:45:00|13937.1|13936.2|13935.3|13934.4|13941.1|13940.1|13934|13932.8|938
1614603000000|2021-03-01 12:50:00|13935.2|13934.3|13931|13929.5|13935.5|13934.3|13928.1|13926.8|990
1614603300000|2021-03-01 12:55:00|13930.9|13929.4|13928.3|13927.4|13931.6|13930.1|13927.6|13926.1|754
1614603600000|2021-03-01 13:00:00|13928.7|13927.2|13928.6|13927.7|13929.7|13928.3|13923.4|13922.2|1096
1614603900000|2021-03-01 13:05:00|13928.9|13927.4|13926.8|13925.9|13930.5|13929.4|13924.5|13923.4|1113
1614604200000|2021-03-01 13:10:00|13926.9|13926|13925.1|13923.6|13929.7|13928.2|13922.5|13921.1|1018
1614604500000|2021-03-01 13:15:00|13925.2|13923.7|13922.7|13921.2|13927.2|13925.7|13921|13919.7|841
1614604800000|2021-03-01 13:20:00|13922.2|13921.3|13912.9|13911.4|13926.4|13925.1|13908.1|13906.9|1036
1614605100000|2021-03-01 13:25:00|13913.1|13911.6|13911.3|13909.8|13916.2|13914.8|13909.8|13908.4|993
1614605400000|2021-03-01 13:30:00|13911.4|13909.9|13907.9|13906.4|13911.6|13910.2|13904.7|13903.2|916
1614605700000|2021-03-01 13:35:00|13907.7|13906.2|13912.7|13911.8|13913.3|13911.9|13907.6|13906.2|934
1614606000000|2021-03-01 13:40:00|13912.6|13911.7|13919.9|13918.4|13922.2|13921.2|13912.5|13911.3|1088
1614606300000|2021-03-01 13:45:00|13919.9|13918.4|13930.2|13929.3|13930.2|13929.3|13919.3|13918.1|656
1614606600000|2021-03-01 13:50:00|13930|13929.1|13930.7|13929.8|13932.2|13931.2|13924.4|13923.1|783
1614606900000|2021-03-01 13:55:00|13930.6|13929.7|13938.4|13936.9|13941.7|13940.2|13930.4|13929|781
1614607200000|2021-03-01 14:00:00|13938.3|13936.8|13943.7|13942.8|13946.9|13945.7|13938.1|13936.7|880
1614607500000|2021-03-01 14:05:00|13943.6|13942.7|13944.5|13943|13962.4|13960.9|13935.6|13934.1|1296
1614607800000|2021-03-01 14:10:00|13944.6|13943.1|13951.7|13950.8|13955.2|13954.1|13943.5|13942|1009
1614608100000|2021-03-01 14:15:00|13952.2|13950.7|13946.1|13944.6|13952.2|13950.7|13939.7|13938.4|1203
1614608400000|2021-03-01 14:20:00|13946.3|13944.8|13937.9|13936.4|13946.3|13945|13935.1|13933.9|948
1614608700000|2021-03-01 14:25:00|13937.7|13936.2|13935.7|13934.2|13940.3|13938.8|13933.6|13932.5|1007
1614609000000|2021-03-01 14:30:00|13935.9|13934.4|13930|13928.5|13939.3|13937.8|13923.2|13922|1618
1614609300000|2021-03-01 14:35:00|13930.6|13929.1|13926.7|13925.2|13931.5|13930.2|13925.1|13923.8|1625
1614609600000|2021-03-01 14:40:00|13926.5|13925|13918.6|13917.1|13927.1|13925.7|13917.8|13916.6|1076
1614609900000|2021-03-01 14:45:00|13918.5|13917|13920.8|13919.9|13934.6|13933.3|13918.3|13916.8|1516
1614610200000|2021-03-01 14:50:00|13920.4|13919.5|13926.6|13925.1|13927.9|13926.5|13912|13911.1|1545
1614610500000|2021-03-01 14:55:00|13926.7|13925.2|13918.8|13917.3|13927.2|13925.9|13918|13916.5|1182
1614610800000|2021-03-01 15:00:00|13918.9|13917.4|13921.8|13920.3|13932.2|13930.7|13917.9|13916.4|1362
1614611100000|2021-03-01 15:05:00|13921.9|13920.4|13921.6|13920.1|13928.1|13926.6|13918.3|13916.9|1682
1614611400000|2021-03-01 15:10:00|13921.7|13920.2|13921.1|13919.6|13925.6|13924.1|13915.7|13914.6|1363
1614611700000|2021-03-01 15:15:00|13920.9|13919.4|13930.8|13929.3|13932.2|13930.8|13920.3|13918.9|1556
1614612000000|2021-03-01 15:20:00|13930.7|13929.8|13935.1|13934.2|13948|13946.7|13930.7|13929.8|1567
1614612300000|2021-03-01 15:25:00|13935.3|13933.8|13927.4|13925.9|13935.5|13934|13926.9|13925.7|1248
1614612600000|2021-03-01 15:30:00|13927.3|13926.4|13927.5|13926|13930.4|13928.9|13921.9|13920.4|1293
1614612900000|2021-03-01 15:35:00|13926.8|13925.9|13929.6|13928.7|13934.2|13932.7|13924.5|13923.3|1177
1614613200000|2021-03-01 15:40:00|13930|13928.5|13924.8|13923.3|13933|13931.7|13922.1|13920.6|1087
1614613500000|2021-03-01 15:45:00|13925.2|13923.7|13934.6|13933.7|13937.6|13936.3|13923.4|13922.2|1391
1614613800000|2021-03-01 15:50:00|13934.5|13933.6|13929.4|13927.9|13936.7|13935.2|13928.6|13927.4|1305
1614614100000|2021-03-01 15:55:00|13929|13928.1|13937.2|13936.3|13942.5|13941.3|13928.8|13927.9|1458
1614614400000|2021-03-01 16:00:00|13937.1|13936.2|13936.3|13934.8|13942.7|13941.2|13936|13934.5|1409
1614614700000|2021-03-01 16:05:00|13936.2|13934.7|13940.6|13939.1|13941.2|13939.7|13933.3|13931.8|1245
1614615000000|2021-03-01 16:10:00|13940.3|13938.8|13954|13952.5|13955.5|13954|13940.2|13938.7|1291
1614615300000|2021-03-01 16:15:00|13954|13952.5|13954.2|13953.3|13957.1|13955.6|13947.6|13946.4|742
1614615600000|2021-03-01 16:20:00|13954.3|13953.4|13951.5|13950|13957.1|13955.9|13950.1|13948.9|610
1614615900000|2021-03-01 16:25:00|13951.4|13949.9|13947.1|13945.6|13951.6|13950.2|13945.3|13944|655
1614616200000|2021-03-01 16:30:00|13946.7|13945.2|13946.9|13945.4|13948.9|13947.9|13942.5|13941|1163
1614616500000|2021-03-01 16:35:00|13946.4|13945.5|13941.8|13940.9|13950.7|13949.3|13941.6|13940.2|1096
1614616800000|2021-03-01 16:40:00|13941.9|13941|13942.9|13941.4|13946|13944.7|13941.5|13940.2|774
1614617100000|2021-03-01 16:45:00|13942.3|13941.1|13941.2|13939.7|13943|13941.5|13937.6|13936.2|896
1614617400000|2021-03-01 16:50:00|13941.3|13939.8|13942.8|13941.9|13943.6|13942.1|13939.2|13937.7|779
1614617700000|2021-03-01 16:55:00|13942.9|13942|13938.1|13936.6|13944|13942.6|13936.3|13934.8|829
1614618000000|2021-03-01 17:00:00|13938|13936.5|13941.3|13939.8|13943.9|13942.6|13935.9|13934.4|959
1614618300000|2021-03-01 17:05:00|13941.6|13940.1|13941.1|13939.6|13946.1|13944.6|13940.7|13939.2|896
1614618600000|2021-03-01 17:10:00|13941|13939.5|13944|13942.5|13947.3|13945.9|13940.8|13939.3|828
1614618900000|2021-03-01 17:15:00|13943.9|13942.4|13945.3|13943.8|13949.3|13947.8|13942.7|13941.6|748
1614619200000|2021-03-01 17:20:00|13945.4|13943.9|13945.5|13944|13948|13946.6|13943.1|13941.6|758
1614619500000|2021-03-01 17:25:00|13945.4|13943.9|13940.2|13938.7|13945.8|13944.4|13938.6|13937.1|903
1614619800000|2021-03-01 17:30:00|13939.5|13938.6|13941.5|13940|13947.6|13946.1|13938.9|13937.4|878
1614620100000|2021-03-01 17:35:00|13941.6|13940.1|13940.5|13939|13944.6|13943.4|13937.9|13936.4|764
1614620400000|2021-03-01 17:40:00|13939.9|13939.2|13934.5|13933|13940.5|13939.2|13932.6|13931.3|821
1614620700000|2021-03-01 17:45:00|13934.6|13933.1|13933.2|13932.3|13936.3|13934.8|13933.1|13931.8|464
1614621000000|2021-03-01 17:50:00|13933.6|13932.1|13927.4|13925.9|13933.8|13932.6|13926.1|13924.6|526
1614621300000|2021-03-01 17:55:00|13927.1|13925.6|13920|13918.5|13927.7|13926.3|13918|13916.8|786
1614621600000|2021-03-01 18:00:00|13920.2|13918.7|13915.1|13913.6|13920.9|13919.4|13913.2|13911.9|906
1614621900000|2021-03-01 18:05:00|13915|13913.5|13911.6|13910.1|13919|13917.5|13910.1|13908.9|739
1614622200000|2021-03-01 18:10:00|13910.9|13909.4|13906.1|13904.6|13913.7|13912.2|13905.5|13904.4|991
1614622500000|2021-03-01 18:15:00|13906.3|13904.8|13908.8|13907.3|13913.2|13912.1|13904.9|13903.4|646
1614622800000|2021-03-01 18:20:00|13908.7|13907.2|13914.7|13913.2|13916.3|13915.1|13906.9|13905.6|629
1614623100000|2021-03-01 18:25:00|13914.8|13913.3|13916.4|13914.9|13916.6|13915.2|13910.6|13909.1|521
1614623400000|2021-03-01 18:30:00|13916.3|13914.8|13918.8|13917.9|13919.6|13918.4|13914.8|13913.7|470
1614623700000|2021-03-01 18:35:00|13918.7|13917.8|13918.7|13917.2|13920.6|13919.3|13917.1|13916.1|468
1614624000000|2021-03-01 18:40:00|13918.8|13917.3|13923|13921.5|13923.4|13922.2|13918|13916.7|465
1614624300000|2021-03-01 18:45:00|13923.1|13921.6|13926.1|13924.6|13926.5|13925|13919.8|13918.3|507
1614624600000|2021-03-01 18:50:00|13926|13924.5|13924.3|13922.8|13926.5|13925.5|13922.3|13921.1|407
1614624900000|2021-03-01 18:55:00|13924.4|13922.9|13921.1|13919.6|13924.5|13923|13921.1|13919.6|445
1614625200000|2021-03-01 19:00:00|13921.2|13919.7|13920.5|13919|13922|13920.5|13918|13916.5|434
1614625500000|2021-03-01 19:05:00|13920.4|13918.9|13921.5|13920.6|13924.3|13923.1|13920.3|13918.8|442
1614625800000|2021-03-01 19:10:00|13921.6|13920.7|13922.4|13920.9|13922.8|13921.3|13919.7|13918.2|377
1614626100000|2021-03-01 19:15:00|13922.3|13920.8|13917.8|13916.9|13922.8|13921.3|13917.4|13916.5|426
1614626400000|2021-03-01 19:20:00|13917.7|13916.8|13920.4|13919.5|13921.2|13920|13917.7|13916.8|265
1614626700000|2021-03-01 19:25:00|13920.3|13919.4|13923.1|13921.6|13923.3|13922.1|13920.2|13919.1|319
1614627000000|2021-03-01 19:30:00|13923.2|13921.7|13916.2|13915.3|13924|13922.6|13916.2|13915|414
1614627300000|2021-03-01 19:35:00|13916.3|13915.4|13915.9|13915|13920.1|13918.6|13915.1|13913.9|411
1614627600000|2021-03-01 19:40:00|13915.5|13914.6|13920.4|13918.9|13920.8|13919.5|13914.9|13914|377
1614627900000|2021-03-01 19:45:00|13920.5|13919|13920.4|13918.9|13921|13919.8|13917.5|13916|670
1614628200000|2021-03-01 19:50:00|13920.5|13919|13931.8|13930.3|13933.4|13931.9|13920.5|13919|958
1614628500000|2021-03-01 19:55:00|13931.9|13930.4|13921.9|13920.4|13932|13930.5|13921.2|13920.1|888
1614628800000|2021-03-01 20:00:00|13921.8|13920.3|13925.6|13924.1|13929.6|13928.1|13921.7|13920.3|627
1614629100000|2021-03-01 20:05:00|13925.7|13924.2|13927.8|13926.3|13928.2|13926.7|13923.4|13921.9|436
1614629400000|2021-03-01 20:10:00|13928|13926.5|13926.4|13925.5|13928.6|13927.1|13923.3|13921.8|482
1614629700000|2021-03-01 20:15:00|13926.6|13925.1|13926.2|13924.7|13926.9|13925.7|13922.6|13921.2|523
1614630000000|2021-03-01 20:20:00|13926.3|13924.8|13925.2|13923.7|13926.8|13925.3|13923.9|13922.4|581
1614630300000|2021-03-01 20:25:00|13925.3|13923.8|13923.6|13922.1|13925.4|13923.9|13921.7|13920.2|516
1614630600000|2021-03-01 20:30:00|13923.8|13922.3|13923.6|13922.1|13924.7|13923.2|13922.4|13921.1|310
1614630900000|2021-03-01 20:35:00|13923.7|13922.2|13922.5|13921|13924.6|13923.1|13922.1|13920.7|295
1614631200000|2021-03-01 20:40:00|13922.6|13921.1|13921.8|13920.3|13923.8|13922.5|13921|13920|343
1614631500000|2021-03-01 20:45:00|13921.9|13920.4|13922|13920.5|13922.8|13921.3|13920.3|13918.9|617
1614631800000|2021-03-01 20:50:00|13921.9|13920.4|13922.4|13920.9|13925.6|13924.3|13919.1|13917.6|568
1614632100000|2021-03-01 20:55:00|13922.2|13920.7|13922.4|13920.9|13922.4|13921|13916.7|13915.8|866
1614632400000|2021-03-01 21:00:00|13922.3|13921.4|13919.4|13917.9|13922.5|13921.4|13919|13917.8|375
1614632700000|2021-03-01 21:05:00|13919.3|13917.8|13921.3|13919.8|13923|13921.5|13919.3|13917.8|211
1614633000000|2021-03-01 21:10:00|13921.2|13919.7|13921.2|13920.3|13922|13920.8|13920.4|13919.2|196
1614633300000|2021-03-01 21:15:00|13921.3|13920.4|13920.5|13919|13921.7|13920.6|13918.8|13917.6|195
1614633600000|2021-03-01 21:20:00|13920.4|13918.9|13918.6|13917.1|13920.7|13919.2|13918.6|13917.1|116
1614633900000|2021-03-01 21:25:00|13918.7|13917.2|13923.8|13922.3|13924|13922.5|13918.3|13917|250
1614634200000|2021-03-01 21:30:00|13923.7|13922.2|13923.2|13921.7|13924.9|13923.4|13922.9|13921.4|222
1614634500000|2021-03-01 21:35:00|13923.3|13921.8|13923.4|13921.9|13924|13922.5|13923|13921.5|168
1614634800000|2021-03-01 21:40:00|13923.2|13921.7|13926.7|13925.2|13927.2|13925.7|13923|13921.6|201
1614635100000|2021-03-01 21:45:00|13926.5|13925|13923.7|13922.2|13927.3|13925.7|13923.5|13922|334
1614635400000|2021-03-01 21:50:00|13923.6|13922.1|13928.6|13927.1|13928.9|13927.4|13923.6|13922.1|348
1614635700000|2021-03-01 21:55:00|13928.9|13927.4|13927.8|13922|13928.9|13927.4|13924.1|13921.2|660
1614636000000|2021-03-01 22:00:00|13928.1|13918.1|13929.1|13919.1|13930.1|13920.1|13927.2|13918|38
1614636300000|2021-03-01 22:05:00|13928.9|13918.9|13928|13918|13930.3|13921.9|13926.4|13917.2|168
1614636600000|2021-03-01 22:10:00|13927.5|13917.5|13926.2|13917.9|13931.6|13922.9|13924.7|13916.7|268
1614636900000|2021-03-01 22:15:00|13925.9|13917.6|13929.1|13920|13930.3|13923.3|13924.3|13916.7|180
1614637200000|2021-03-01 22:20:00|13928.8|13920.2|13927.3|13920.6|13929.4|13921.1|13925.9|13917.9|127
1614637500000|2021-03-01 22:25:00|13927.4|13919.9|13928|13918.5|13928.4|13919.9|13927.3|13917.9|110
1614637800000|2021-03-01 22:30:00|13928.1|13918.4|13928.8|13919.3|13929.5|13922|13927.3|13918.1|157
1614638100000|2021-03-01 22:35:00|13928.6|13919.2|13928.3|13919.5|13929.1|13920|13926.7|13918.2|158
1614638400000|2021-03-01 22:40:00|13928.4|13919.4|13928.2|13918.5|13929.3|13920.6|13927.3|13918.4|125
1614638700000|2021-03-01 22:45:00|13927.6|13920.2|13927.7|13919.7|13928.9|13920.4|13927.3|13919.3|50
1614639000000|2021-03-01 22:50:00|13929|13922.2|13929.5|13922.5|13930.4|13923.3|13925.5|13916.8|269
1614639300000|2021-03-01 22:55:00|13928.7|13922.1|13933.2|13923.2|13935|13925.1|13928.5|13919.5|319
1614639600000|2021-03-01 23:00:00|13933.4|13923.4|13929.2|13927.7|13933.4|13928.1|13927.2|13920.7|615
1614639900000|2021-03-01 23:05:00|13929.1|13927.6|13927.7|13926.2|13931.2|13929.7|13926.9|13925.3|265
1614640200000|2021-03-01 23:10:00|13927.8|13926.3|13927.6|13926.1|13928.4|13926.9|13925.5|13924|282
1614640500000|2021-03-01 23:15:00|13927.7|13926.2|13926.6|13925.1|13927.8|13926.3|13924.5|13923|421
1614640800000|2021-03-01 23:20:00|13926.5|13925|13924.8|13923.3|13927.1|13925.6|13922.7|13921.2|413
1614641100000|2021-03-01 23:25:00|13925|13923.5|13924.4|13922.9|13926.7|13925.2|13923.6|13922.1|403
1614641400000|2021-03-01 23:30:00|13924.5|13923|13925.4|13923.9|13925.8|13924.3|13924.2|13922.7|339
1614641700000|2021-03-01 23:35:00|13925.5|13924|13927.7|13926.2|13928.1|13926.6|13924.3|13922.8|428
1614642000000|2021-03-01 23:40:00|13927.8|13926.3|13923.5|13922|13927.9|13926.4|13923.5|13922|396
1614642300000|2021-03-01 23:45:00|13923.5|13922|13925.3|13923.8|13925.4|13923.9|13921.9|13920.4|258
1614642600000|2021-03-01 23:50:00|13925.2|13923.7|13928.8|13927.3|13928.8|13927.3|13924.7|13923.2|262
1614642900000|2021-03-01 23:55:00|13928.6|13927.1|13929.6|13928.1|13930.5|13929.1|13928.1|13926.9|197
1614643200000|2021-03-02 00:00:00|13929.4|13927.9|13929.7|13928.2|13932.2|13930.7|13926.6|13925.3|455
1614643500000|2021-03-02 00:05:00|13929.6|13928.1|13925.9|13924.4|13930.5|13929.2|13923.6|13922.1|430
1614643800000|2021-03-02 00:10:00|13925.8|13924.3|13927.7|13926.2|13927.7|13926.2|13925|13923.5|343
1614644100000|2021-03-02 00:15:00|13927.8|13926.3|13927.8|13926.3|13931|13929.5|13926.9|13925.4|666
1614644400000|2021-03-02 00:20:00|13928|13926.5|13928.1|13926.6|13931.9|13930.4|13927.7|13926.2|505
1614644700000|2021-03-02 00:25:00|13928.2|13926.7|13930.7|13929.2|13931.9|13930.4|13926.7|13925.2|393
1614645000000|2021-03-02 00:30:00|13930.8|13929.3|13928.8|13927.3|13931.5|13930|13927.5|13926.2|525
1614645300000|2021-03-02 00:35:00|13928.7|13927.2|13929|13927.5|13930.4|13928.9|13928.1|13926.6|553
1614645600000|2021-03-02 00:40:00|13929.5|13928|13930.4|13928.9|13932.7|13931.2|13929.1|13927.6|532
1614645900000|2021-03-02 00:45:00|13930.4|13928.9|13927.7|13926.2|13930.4|13928.9|13927.1|13925.8|375
1614646200000|2021-03-02 00:50:00|13928|13926.5|13932.7|13931.2|13932.8|13931.3|13925.2|13923.7|677
1614646500000|2021-03-02 00:55:00|13932.8|13931.3|13929.3|13927.8|13932.8|13931.3|13927.4|13925.9|483
1614646800000|2021-03-02 01:00:00|13929|13927.5|13928.6|13927.1|13930.2|13928.7|13924.8|13923.7|614
1614647100000|2021-03-02 01:05:00|13928.5|13927|13922.8|13921.3|13928.9|13927.4|13921.6|13920.3|376
1614647400000|2021-03-02 01:10:00|13922.9|13921.4|13923.6|13922.1|13924.6|13923.7|13922.4|13921.1|424
1614647700000|2021-03-02 01:15:00|13923.5|13922|13921.7|13920.2|13923.6|13922.1|13918.4|13917.2|433
1614648000000|2021-03-02 01:20:00|13921.8|13920.3|13914.4|13912.9|13921.8|13920.3|13913.7|13912.2|735
1614648300000|2021-03-02 01:25:00|13914.3|13912.8|13915.7|13914.2|13916.8|13915.3|13913.3|13911.8|605
1614648600000|2021-03-02 01:30:00|13915.5|13914.6|13913.7|13912.2|13917.1|13915.6|13912.9|13911.5|947
1614648900000|2021-03-02 01:35:00|13913.6|13912.1|13905|13903.5|13913.8|13912.6|13903.3|13901.8|1105
1614649200000|2021-03-02 01:40:00|13904.6|13903.1|13906.8|13905.3|13910.7|13909.4|13904.3|13903.1|882
1614649500000|2021-03-02 01:45:00|13906.6|13905.1|13905.8|13904.3|13907.8|13906.3|13904.3|13903.1|791
1614649800000|2021-03-02 01:50:00|13905.7|13904.2|13906.3|13904.8|13907.1|13905.6|13902.6|13901.1|644
1614650100000|2021-03-02 01:55:00|13906.2|13904.7|13907.2|13905.7|13908.1|13906.8|13905.6|13904.1|634
1614650400000|2021-03-02 02:00:00|13907.2|13905.7|13907.9|13906.4|13909.3|13907.8|13905|13903.8|937
1614650700000|2021-03-02 02:05:00|13908.5|13907|13910.8|13909.3|13911.7|13910.2|13907.7|13906.2|718
1614651000000|2021-03-02 02:10:00|13910.6|13909.1|13911.5|13910|13911.9|13910.4|13907.5|13906.1|651
1614651300000|2021-03-02 02:15:00|13911.5|13910|13912.9|13911.4|13912.9|13911.5|13910.1|13908.6|410
1614651600000|2021-03-02 02:20:00|13912.8|13911.3|13902.7|13901.2|13912.8|13911.3|13901.2|13900.2|481
1614651900000|2021-03-02 02:25:00|13902.8|13901.3|13903.3|13901.8|13904|13902.8|13901.1|13899.8|595
1614652200000|2021-03-02 02:30:00|13903.5|13902|13902.3|13901.4|13904|13902.8|13902|13900.8|587
1614652500000|2021-03-02 02:35:00|13902.2|13901.3|13904.8|13903.3|13905.7|13904.4|13902.2|13901|504
1614652800000|2021-03-02 02:40:00|13904.7|13903.2|13902.7|13901.2|13905.1|13903.7|13901.7|13900.6|632
1614653100000|2021-03-02 02:45:00|13902.8|13901.3|13902.5|13901.6|13903.9|13902.5|13901.7|13900.6|499
1614653400000|2021-03-02 02:50:00|13902.4|13901.5|13880.9|13879.4|13902.8|13901.5|13872.6|13870.9|1188
1614653700000|2021-03-02 02:55:00|13880.8|13879.3|13883|13881.5|13884.1|13882.6|13878|13876.5|916
1614654000000|2021-03-02 03:00:00|13882.9|13881.4|13888.6|13887.7|13889.7|13888.2|13882.3|13880.8|772
1614654300000|2021-03-02 03:05:00|13888.7|13887.8|13886.9|13885.4|13889.4|13888.1|13885.5|13884.2|601
1614654600000|2021-03-02 03:10:00|13886.7|13885.8|13889.4|13887.9|13892|13890.5|13885.3|13884.2|766
1614654900000|2021-03-02 03:15:00|13889.5|13888|13885.6|13884.1|13891.8|13890.3|13884.4|13882.9|805
1614655200000|2021-03-02 03:20:00|13885.5|13884|13884.5|13883|13885.9|13884.4|13881.1|13879.6|708
1614655500000|2021-03-02 03:25:00|13884.4|13882.9|13886.5|13885|13888.2|13886.8|13882.4|13881.1|638
1614655800000|2021-03-02 03:30:00|13886.8|13885.3|13889.7|13888.2|13890.5|13889|13883.8|13882.6|879
1614656100000|2021-03-02 03:35:00|13889.8|13888.3|13893.4|13891.9|13896.2|13894.7|13889.1|13887.6|852
1614656400000|2021-03-02 03:40:00|13893.6|13892.5|13891.4|13889.9|13895|13893.7|13889.2|13887.9|632
1614656700000|2021-03-02 03:45:00|13891.5|13890|13893.7|13892.2|13894.4|13892.9|13891|13889.7|653
1614657000000|2021-03-02 03:50:00|13893.8|13892.3|13890.3|13889.4|13895|13893.7|13889.9|13888.4|519
1614657300000|2021-03-02 03:55:00|13890.2|13889.3|13892.3|13891.4|13894.1|13892.6|13889.2|13888|552
1614657600000|2021-03-02 04:00:00|13892.4|13891.5|13893.2|13891.7|13894.7|13893.4|13888.9|13887.5|651
1614657900000|2021-03-02 04:05:00|13893.3|13891.8|13890.6|13889.1|13894|13892.5|13890|13888.8|695
1614658200000|2021-03-02 04:10:00|13890.8|13889.3|13892.3|13890.8|13894.1|13892.6|13888.8|13887.8|627
1614658500000|2021-03-02 04:15:00|13892.3|13890.8|13890.2|13888.7|13893.5|13892|13889.3|13887.8|977
1614658800000|2021-03-02 04:20:00|13890.1|13888.6|13888.4|13886.9|13892.1|13890.6|13888.2|13886.7|862
1614659100000|2021-03-02 04:25:00|13888.3|13886.8|13885.2|13883.7|13889|13887.5|13883.9|13882.6|817
1614659400000|2021-03-02 04:30:00|13885.4|13883.9|13885.2|13883.7|13887.8|13886.3|13884.3|13883.3|536
1614659700000|2021-03-02 04:35:00|13885.3|13883.8|13885|13883.5|13885.7|13884.5|13882.5|13881|531
1614660000000|2021-03-02 04:40:00|13883.8|13882.9|13879.9|13879|13884.9|13883.4|13878.5|13877.4|656
1614660300000|2021-03-02 04:45:00|13879.8|13878.3|13875|13873.5|13881.4|13880.1|13874.6|13873.1|555
1614660600000|2021-03-02 04:50:00|13874.9|13873.4|13871.4|13869.9|13876.4|13874.9|13871.3|13869.8|688
1614660900000|2021-03-02 04:55:00|13871.5|13870|13871.4|13869.9|13874.3|13873.1|13870.6|13869.6|632
1614661200000|2021-03-02 05:00:00|13871.5|13870|13867.2|13866.3|13873.6|13872.5|13866.8|13865.5|696
1614661500000|2021-03-02 05:05:00|13867.5|13866|13874.9|13873.4|13875.8|13874.1|13866.6|13865.6|643
1614661800000|2021-03-02 05:10:00|13875|13873.5|13877.8|13876.3|13878.9|13877.5|13875|13873.5|438
1614662100000|2021-03-02 05:15:00|13877.7|13876.2|13873.5|13872|13878.8|13877.7|13873.5|13872|466
1614662400000|2021-03-02 05:20:00|13873.1|13872.2|13872.5|13871.6|13876.5|13875.5|13872.1|13870.9|534
1614662700000|2021-03-02 05:25:00|13872.6|13871.7|13871.8|13870.3|13874|13872.8|13871|13869.6|438
1614663000000|2021-03-02 05:30:00|13872.2|13870.7|13877.4|13875.9|13878.3|13877.2|13871|13869.5|592
1614663300000|2021-03-02 05:35:00|13877.5|13876|13872.1|13870.6|13877.6|13876.1|13870.3|13869|553
1614663600000|2021-03-02 05:40:00|13872|13870.5|13872.2|13870.7|13875.7|13874.5|13869.6|13868.5|569
1614663900000|2021-03-02 05:45:00|13872.3|13870.8|13869.7|13868.2|13872.3|13870.8|13867.8|13866.3|550
1614664200000|2021-03-02 05:50:00|13869.8|13868.3|13879.6|13878.1|13879.6|13878.1|13869.8|13868.3|645
1614664500000|2021-03-02 05:55:00|13879.5|13878|13882.5|13881|13888.3|13887|13878.3|13876.8|754
1614664800000|2021-03-02 06:00:00|13882.7|13881.2|13883.4|13881.9|13884.6|13883.1|13877.6|13876.3|577
1614665100000|2021-03-02 06:05:00|13883.5|13882|13888.5|13887|13888.6|13887.1|13881.4|13880.1|540
1614665400000|2021-03-02 06:10:00|13888.4|13886.9|13892.7|13891.2|13894.8|13893.3|13887.3|13885.9|703
1614665700000|2021-03-02 06:15:00|13892.6|13891.7|13895|13893.5|13895|13893.6|13890|13888.7|656
1614666000000|2021-03-02 06:20:00|13894.9|13893.4|13894.3|13892.8|13895.6|13894.4|13892.1|13890.6|448
1614666300000|2021-03-02 06:25:00|13894.2|13892.7|13894.7|13893.2|13895|13893.7|13891.4|13890|335
1614666600000|2021-03-02 06:30:00|13895.2|13893.8|13889.6|13888.1|13895.2|13893.8|13889.1|13887.7|553
1614666900000|2021-03-02 06:35:00|13889.7|13888.2|13893.7|13892.2|13894.5|13893|13888.4|13887.1|431
1614667200000|2021-03-02 06:40:00|13893.9|13892.4|13891.5|13890|13895.4|13893.9|13889.7|13888.2|419
1614667500000|2021-03-02 06:45:00|13891.6|13890.1|13890.7|13889.2|13892.4|13890.9|13886.8|13885.4|494
1614667800000|2021-03-02 06:50:00|13890.8|13889.3|13889|13887.5|13892|13890.6|13885.1|13884|594
1614668100000|2021-03-02 06:55:00|13889.1|13887.6|13888.9|13887.4|13889.9|13888.4|13885|13883.7|488
1614668400000|2021-03-02 07:00:00|13889|13887.5|13882.6|13881.1|13889.5|13888|13877.9|13876.4|657
1614668700000|2021-03-02 07:05:00|13882.7|13881.2|13879.9|13878.4|13882.8|13881.3|13877.7|13876.5|560
1614669000000|2021-03-02 07:10:00|13880.1|13878.6|13882.9|13881.4|13883.1|13881.6|13879.2|13877.9|609
1614669300000|2021-03-02 07:15:00|13882.8|13881.3|13872.3|13870.8|13882.8|13881.3|13871|13869.5|768
1614669600000|2021-03-02 07:20:00|13872.4|13870.9|13878|13876.5|13879.9|13878.4|13868.9|13867.4|661
1614669900000|2021-03-02 07:25:00|13877.9|13876.4|13884|13882.5|13885.1|13883.6|13877.7|13876.2|711
1614670200000|2021-03-02 07:30:00|13884.2|13882.7|13877.8|13876.3|13885|13883.5|13874.8|13873.3|623
1614670500000|2021-03-02 07:35:00|13877.9|13876.4|13873.6|13872.1|13878|13876.5|13869.9|13868.7|551
1614670800000|2021-03-02 07:40:00|13873.7|13872.2|13870.8|13869.3|13876.5|13875.5|13869.5|13868|729
1614671100000|2021-03-02 07:45:00|13870.9|13869.4|13881.7|13880.2|13884|13882.5|13870.3|13869|768
1614671400000|2021-03-02 07:50:00|13881.6|13880.1|13877|13875.5|13881.6|13880.1|13876.3|13875|564
1614671700000|2021-03-02 07:55:00|13877.3|13875.8|13879.8|13878.3|13881.5|13880|13875.6|13874.4|672
1614672000000|2021-03-02 08:00:00|13879.7|13878.2|13875.3|13873.8|13886.1|13884.8|13874.3|13873.2|835
1614672300000|2021-03-02 08:05:00|13875.4|13873.9|13879|13877.5|13882.6|13881.6|13874.1|13873|748
1614672600000|2021-03-02 08:10:00|13879.1|13877.6|13886.7|13885.2|13889.3|13887.8|13879.1|13877.6|790
1614672900000|2021-03-02 08:15:00|13886.6|13885.1|13877.4|13876.5|13887.3|13886|13877.1|13875.8|781
1614673200000|2021-03-02 08:20:00|13877.3|13876.4|13882.1|13880.6|13886.6|13885.1|13875.4|13874.5|744
1614673500000|2021-03-02 08:25:00|13882.2|13880.7|13884.5|13883.6|13887.8|13886.7|13881.8|13880.3|818
1614673800000|2021-03-02 08:30:00|13884.4|13883.5|13885.9|13884.4|13889.1|13887.9|13882.6|13881.7|741
1614674100000|2021-03-02 08:35:00|13885.3|13884.5|13902.6|13901.1|13902.8|13901.3|13884.5|13883.3|776
1614674400000|2021-03-02 08:40:00|13902.4|13900.9|13895.6|13894.7|13902.4|13900.9|13895.4|13894.1|622
1614674700000|2021-03-02 08:45:00|13895.7|13894.8|13892.3|13891.4|13897.1|13895.9|13890.3|13889|657
1614675000000|2021-03-02 08:50:00|13892.4|13891.5|13889.2|13888.3|13892.8|13891.6|13889.1|13887.9|458
1614675300000|2021-03-02 08:55:00|13889.3|13888.4|13878.8|13877.9|13889.4|13888.5|13876|13874.8|775
1614675600000|2021-03-02 09:00:00|13879|13877.5|13876.7|13875.8|13879.2|13878.1|13874.4|13873.2|738
1614675900000|2021-03-02 09:05:00|13876.6|13875.7|13860.7|13859.2|13878|13877|13859.6|13858.3|919
1614676200000|2021-03-02 09:10:00|13860.4|13858.9|13873.6|13872.7|13874.5|13873.2|13859.9|13858.4|914
1614676500000|2021-03-02 09:15:00|13873.7|13872.8|13862|13861.1|13874.4|13872.9|13861.2|13860.1|832
1614676800000|2021-03-02 09:20:00|13862.1|13861.2|13867.4|13866.5|13868.9|13867.4|13859.6|13858.5|617
1614677100000|2021-03-02 09:25:00|13867.7|13866.2|13869.2|13867.7|13872|13870.5|13863.3|13861.9|658
1614677400000|2021-03-02 09:30:00|13869.5|13868|13867.9|13867|13873.8|13872.5|13865.6|13864.4|630
1614677700000|2021-03-02 09:35:00|13867.8|13866.9|13872|13871.1|13876|13874.5|13867.4|13866.5|731
1614678000000|2021-03-02 09:40:00|13872.1|13871.2|13872.8|13871.3|13875.3|13874.4|13869.8|13868.6|741
1614678300000|2021-03-02 09:45:00|13872.9|13871.4|13869.6|13868.1|13874.7|13873.7|13869.2|13868.1|652
1614678600000|2021-03-02 09:50:00|13869.7|13868.2|13873.9|13872.4|13874.6|13873.3|13868.5|13867.3|535
1614678900000|2021-03-02 09:55:00|13874|13872.5|13868|13865.7|13874.7|13873.2|13867.6|13864.8|711
1614679200000|2021-03-02 10:00:00|13867.3|13865.8|13864.9|13863.4|13868.8|13867.3|13863.4|13861.9|1337
1614679500000|2021-03-02 10:05:00|13865.1|13863.6|13866.2|13864.7|13867.5|13866|13859.5|13858.3|928
1614679800000|2021-03-02 10:10:00|13866.4|13864.9|13871.2|13869.7|13872|13870.7|13863.5|13862.4|850
1614680100000|2021-03-02 10:15:00|13871.4|13869.9|13874.5|13873.6|13875.8|13874.6|13866.8|13865.3|641
1614680400000|2021-03-02 10:20:00|13874.8|13873.3|13883.4|13881.9|13884.1|13883|13872.5|13871.4|812
1614680700000|2021-03-02 10:25:00|13883.3|13881.8|13885|13883.5|13887.3|13886.1|13880.2|13879.3|711
1614681000000|2021-03-02 10:30:00|13884.6|13883.7|13879.2|13877.7|13885.2|13884.3|13878.3|13877.4|699
1614681300000|2021-03-02 10:35:00|13879|13877.5|13887.3|13886.4|13888|13886.7|13878.1|13877.2|622
1614681600000|2021-03-02 10:40:00|13887.2|13886.3|13890.8|13889.3|13890.9|13889.8|13885.3|13884.3|588
1614681900000|2021-03-02 10:45:00|13890.9|13889.4|13895.8|13894.3|13897.8|13896.4|13887.7|13886.5|642
1614682200000|2021-03-02 10:50:00|13895.6|13894.1|13891.4|13890.5|13898.4|13897.3|13890.6|13889.5|660
1614682500000|2021-03-02 10:55:00|13891.3|13890.4|13893.1|13892.2|13896.9|13895.7|13890|13889.1|796
1614682800000|2021-03-02 11:00:00|13893.2|13892.3|13899.1|13897.6|13899.4|13898.3|13892.4|13891.3|653
1614683100000|2021-03-02 11:05:00|13899.2|13897.7|13894.2|13893.3|13902.7|13901.5|13894|13892.9|712
1614683400000|2021-03-02 11:10:00|13894.5|13893|13905.3|13903.8|13905.8|13904.6|13893.1|13892|637
1614683700000|2021-03-02 11:15:00|13905.2|13903.7|13896.7|13895.2|13905.2|13903.7|13896.5|13895|654
1614684000000|2021-03-02 11:20:00|13896.8|13895.3|13903.3|13902.4|13904.8|13903.6|13895.7|13894.6|666
1614684300000|2021-03-02 11:25:00|13903.2|13902.3|13899.2|13898.3|13905.1|13904.2|13898|13897|708
1614684600000|2021-03-02 11:30:00|13898.8|13897.9|13901.8|13900.3|13903|13901.8|13897.2|13896|620
1614684900000|2021-03-02 11:35:00|13901.4|13900.5|13901.4|13900.5|13905|13903.7|13900|13898.9|599
1614685200000|2021-03-02 11:40:00|13901.8|13900.3|13914.7|13913.2|13915.9|13914.8|13901.5|13900.2|639
1614685500000|2021-03-02 11:45:00|13914.6|13913.1|13910.6|13909.1|13914.7|13913.2|13906.8|13905.7|632
1614685800000|2021-03-02 11:50:00|13910.7|13909.2|13923.8|13922.3|13923.8|13922.3|13909|13907.6|637
1614686100000|2021-03-02 11:55:00|13923.7|13922.2|13927.7|13926.8|13929.4|13928.3|13920.5|13919.4|903
1614686400000|2021-03-02 12:00:00|13928|13926.5|13927.5|13926|13929.3|13928.1|13922.1|13920.9|759
1614686700000|2021-03-02 12:05:00|13927.2|13925.7|13922.3|13921.4|13928.5|13927.3|13922|13920.9|544
1614687000000|2021-03-02 12:10:00|13922.6|13921.7|13916.5|13915|13924|13923|13915.4|13914.5|712
1614687300000|2021-03-02 12:15:00|13916.4|13914.9|13916|13915.1|13918.6|13917.2|13913.3|13912|957
1614687600000|2021-03-02 12:20:00|13916.2|13914.7|13918.6|13917.1|13921.7|13920.6|13914.4|13912.9|735
1614687900000|2021-03-02 12:25:00|13918.5|13917|13916.4|13914.9|13920.8|13919.5|13914.2|13912.9|647
1614688200000|2021-03-02 12:30:00|13916.6|13915.1|13917.6|13916.1|13918.9|13917.5|13913|13911.6|748
1614688500000|2021-03-02 12:35:00|13917.7|13916.2|13922.6|13921.1|13922.8|13921.5|13916.6|13915.1|625
1614688800000|2021-03-02 12:40:00|13922.5|13921|13924.6|13923.1|13927.8|13926.5|13922.2|13920.9|729
1614689100000|2021-03-02 12:45:00|13924.7|13923.2|13920|13918.5|13924.7|13923.2|13919.2|13917.9|673
1614689400000|2021-03-02 12:50:00|13919.7|13918.2|13924.7|13923.8|13925.4|13924.4|13919.6|13918.2|803
1614689700000|2021-03-02 12:55:00|13924.6|13923.7|13929.7|13928.2|13929.7|13928.2|13921.4|13920.1|797
1614690000000|2021-03-02 13:00:00|13929.5|13928|13921.5|13920|13929.7|13928.2|13921|13920|959
1614690300000|2021-03-02 13:05:00|13921.3|13920.4|13916.5|13915|13924.5|13923.2|13916.2|13914.7|982
1614690600000|2021-03-02 13:10:00|13916.1|13915.2|13915.9|13914.4|13918|13916.6|13913.8|13912.3|906
1614690900000|2021-03-02 13:15:00|13916|13914.5|13917.7|13916.2|13920.9|13919.4|13914|13912.5|944
1614691200000|2021-03-02 13:20:00|13917.3|13916.4|13910.2|13909.3|13917.9|13916.6|13910|13908.6|1016
1614691500000|2021-03-02 13:25:00|13910.1|13909.2|13915.4|13913.9|13917.4|13915.9|13908.4|13907|883
1614691800000|2021-03-02 13:30:00|13914.5|13913.6|13912.6|13911.1|13919.1|13917.6|13910.8|13909.7|871
1614692100000|2021-03-02 13:35:00|13912.7|13911.2|13905.7|13904.2|13913.8|13912.4|13904.5|13903.6|856
1614692400000|2021-03-02 13:40:00|13905.8|13904.3|13905.1|13903.6|13907.5|13906.1|13901.2|13899.9|867
1614692700000|2021-03-02 13:45:00|13904.5|13903|13908.7|13907.8|13911.1|13909.9|13896.7|13895.3|1078
1614693000000|2021-03-02 13:50:00|13908.6|13907.2|13913.4|13911.9|13915.8|13914.7|13908|13906.5|984
1614693300000|2021-03-02 13:55:00|13913.7|13912.2|13912.1|13910.6|13917.9|13917|13910|13908.6|1012
1614693600000|2021-03-02 14:00:00|13911.9|13910.4|13918.4|13916.9|13922.1|13921.1|13910.3|13909.1|1102
1614693900000|2021-03-02 14:05:00|13918.8|13917.3|13918.3|13916.8|13923.7|13922.3|13916.8|13915.5|1186
1614694200000|2021-03-02 14:10:00|13917.9|13917|13921.9|13920.4|13925|13923.5|13917.8|13916.5|830
1614694500000|2021-03-02 14:15:00|13921.5|13920.6|13924.4|13923.5|13929.2|13928.1|13920.6|13919.1|938
1614694800000|2021-03-02 14:20:00|13924.3|13923.4|13925|13923.5|13929.2|13927.8|13922.1|13920.8|963
1614695100000|2021-03-02 14:25:00|13924.7|13923.2|13924.6|13923.7|13926.9|13925.5|13920|13918.8|690
1614695400000|2021-03-02 14:30:00|13925|13924.1|13926.9|13925.4|13933.3|13932.1|13923.3|13922.1|950
1614695700000|2021-03-02 14:35:00|13927|13925.5|13922.4|13920.9|13929.7|13928.3|13921.6|13920.1|959
1614696000000|2021-03-02 14:40:00|13922.5|13921|13923.7|13922.2|13925.2|13923.7|13916.3|13915.2|915
1614696300000|2021-03-02 14:45:00|13924.2|13922.7|13917.3|13915.8|13928.6|13927.1|13916.5|13915|949
1614696600000|2021-03-02 14:50:00|13917.1|13915.6|13928.8|13927.3|13930|13928.9|13915.9|13914.4|1052
1614696900000|2021-03-02 14:55:00|13928.9|13927.4|13931.7|13930.8|13935.2|13934.1|13922.4|13920.9|1502
1614697200000|2021-03-02 15:00:00|13931.8|13930.9|13932.2|13930.7|13936.3|13934.9|13929.5|13928.2|1533
1614697500000|2021-03-02 15:05:00|13932.3|13930.8|13927.8|13926.9|13933.9|13932.6|13926.8|13925.6|1205
1614697800000|2021-03-02 15:10:00|13927.6|13926.7|13920.4|13918.9|13932.7|13931.6|13919.1|13917.8|1285
1614698100000|2021-03-02 15:15:00|13920.9|13919.4|13919.8|13918.3|13923.9|13922.7|13917.5|13916|1283
1614698400000|2021-03-02 15:20:00|13919.9|13918.4|13919|13917.5|13924.7|13923.4|13917.2|13916.2|1140
1614698700000|2021-03-02 15:25:00|13919.1|13917.6|13919.3|13918.4|13925.3|13923.9|13917.3|13916.1|1280
1614699000000|2021-03-02 15:30:00|13918.8|13917.8|13921|13919.5|13922.5|13921.1|13915.7|13914.4|1340
1614699300000|2021-03-02 15:35:00|13920.8|13919.3|13918.4|13917.5|13921.4|13920.2|13916.8|13915.3|1152
1614699600000|2021-03-02 15:40:00|13918.3|13917.4|13920.1|13919.2|13921.6|13920.1|13913.5|13912.4|994
1614699900000|2021-03-02 15:45:00|13920.6|13919.1|13924.7|13923.8|13925.3|13924.1|13916.5|13915.3|987
1614700200000|2021-03-02 15:50:00|13924.6|13923.7|13931.7|13930.2|13937.9|13936.8|13923.1|13921.6|1066
1614700500000|2021-03-02 15:55:00|13931.8|13930.3|13948.6|13947.7|13952.5|13951.2|13931.6|13930.1|1854
1614700800000|2021-03-02 16:00:00|13948.8|13947.3|13963.5|13962|13963.6|13962.1|13944.5|13943.3|1760
1614701100000|2021-03-02 16:05:00|13963.7|13962.2|13954.6|13953.1|13963.9|13962.5|13950.2|13948.9|1260
1614701400000|2021-03-02 16:10:00|13955|13953.5|13949.7|13948.8|13956.8|13955.3|13949.6|13948.1|1301
1614701700000|2021-03-02 16:15:00|13950|13948.5|13953.8|13952.3|13954|13952.7|13948.7|13947.4|1234
1614702000000|2021-03-02 16:20:00|13953.5|13952|13946.8|13945.9|13953.6|13952.2|13946.5|13945.2|987
1614702300000|2021-03-02 16:25:00|13946.7|13945.8|13955.7|13954.8|13956|13954.9|13945.8|13944.3|872
1614702600000|2021-03-02 16:30:00|13955.8|13954.9|13954.6|13953.7|13960.9|13959.5|13952.3|13951|1327
1614702900000|2021-03-02 16:35:00|13955.5|13954|13949.6|13948.7|13956.3|13954.8|13949.5|13948.2|1017
1614703200000|2021-03-02 16:40:00|13949.8|13948.9|13946.1|13944.6|13950.1|13948.9|13943.8|13942.8|1068
1614703500000|2021-03-02 16:45:00|13945.3|13944.4|13952.4|13951.5|13952.7|13951.5|13942.2|13940.9|1063
1614703800000|2021-03-02 16:50:00|13952.5|13951|13953.3|13951.8|13954.9|13953.8|13950.2|13948.9|947
1614704100000|2021-03-02 16:55:00|13953.2|13951.7|13961.9|13961|13962.6|13961.7|13952.9|13951.7|953
1614704400000|2021-03-02 17:00:00|13962.1|13960.6|13966|13964.5|13966.9|13965.7|13960.4|13958.9|1063
1614704700000|2021-03-02 17:05:00|13965.8|13964.3|13961.1|13960.2|13968.8|13967.5|13961|13959.6|812
1614705000000|2021-03-02 17:10:00|13961.2|13960.3|13964.4|13962.9|13964.9|13963.6|13961.1|13960|757
1614705300000|2021-03-02 17:15:00|13963.9|13963|13965.9|13964.4|13966.8|13965.5|13962.3|13960.9|834
1614705600000|2021-03-02 17:20:00|13965.8|13964.9|13966.5|13965|13967.1|13965.8|13964.3|13962.9|856
1614705900000|2021-03-02 17:25:00|13966.6|13965.1|13969.7|13968.2|13971|13969.5|13964.7|13963.3|694
1614706200000|2021-03-02 17:30:00|13969.4|13968.5|13966.1|13965.2|13971.4|13969.9|13965.1|13963.6|752
1614706500000|2021-03-02 17:35:00|13966.2|13965.3|13966.9|13965.4|13970.8|13969.5|13966.2|13964.7|691
1614706800000|2021-03-02 17:40:00|13967|13965.5|13966.7|13965.2|13970|13968.7|13965.4|13964.2|640
1614707100000|2021-03-02 17:45:00|13966.8|13965.3|13966.2|13964.7|13968.5|13967|13965.3|13964.2|774
1614707400000|2021-03-02 17:50:00|13966.3|13964.8|13970|13968.5|13971|13969.7|13965.8|13964.5|729
1614707700000|2021-03-02 17:55:00|13969.9|13968.4|13968.5|13967|13971.3|13969.8|13966.2|13964.7|879
1614708000000|2021-03-02 18:00:00|13968.7|13967.2|13971.7|13970.8|13973.9|13972.7|13968.1|13966.9|815
1614708300000|2021-03-02 18:05:00|13972|13970.5|13972.6|13971.7|13973.6|13972.3|13970.5|13969.2|624
1614708600000|2021-03-02 18:10:00|13972.9|13971.4|13973.7|13972.2|13974.1|13972.9|13971.5|13970|691
1614708900000|2021-03-02 18:15:00|13973.6|13972.1|13971.2|13969.7|13975.2|13974.1|13970.9|13969.5|525
1614709200000|2021-03-02 18:20:00|13971.3|13969.8|13974.9|13973.4|13975.4|13974.1|13970.3|13968.8|786
1614709500000|2021-03-02 18:25:00|13974.8|13973.3|13974.5|13973.6|13976.2|13974.8|13973.4|13972|788
1614709800000|2021-03-02 18:30:00|13974.6|13973.7|13973.6|13972.1|13975.9|13974.6|13972.2|13970.7|808
1614710100000|2021-03-02 18:35:00|13973.5|13972|13973.3|13971.8|13974.7|13973.4|13971.2|13969.9|635
1614710400000|2021-03-02 18:40:00|13973.5|13972|13975.2|13973.7|13975.9|13974.7|13973.3|13971.8|709
1614710700000|2021-03-02 18:45:00|13975.1|13974.3|13973.9|13972.4|13975.8|13974.6|13972.9|13971.6|456
1614711000000|2021-03-02 18:50:00|13974|13972.5|13974.8|13973.3|13975.5|13974.2|13972.2|13970.9|548
1614711300000|2021-03-02 18:55:00|13974.7|13973.2|13974.9|13974|13975.7|13974.4|13973.8|13972.4|514
1614711600000|2021-03-02 19:00:00|13975|13974.1|13974.7|13973.2|13977.8|13976.7|13974.2|13972.9|865
1614711900000|2021-03-02 19:05:00|13974.8|13973.3|13971.2|13969.7|13974.8|13973.6|13969.2|13968|641
1614712200000|2021-03-02 19:10:00|13971.1|13969.6|13966.6|13965.1|13971.3|13970|13964.2|13962.9|918
1614712500000|2021-03-02 19:15:00|13966.3|13964.8|13965.4|13964.5|13968.2|13966.9|13964.3|13962.8|582
1614712800000|2021-03-02 19:20:00|13965.3|13964.4|13967.6|13966.1|13968.7|13967.2|13964.8|13963.4|656
1614713100000|2021-03-02 19:25:00|13967.5|13966|13963.3|13961.8|13968|13966.8|13961.9|13960.6|683
1614713400000|2021-03-02 19:30:00|13963.4|13961.9|13961.7|13960.2|13963.7|13962.5|13960.5|13959|727
1614713700000|2021-03-02 19:35:00|13961.8|13960.3|13960.8|13959.3|13962.2|13960.9|13959|13957.5|502
1614714000000|2021-03-02 19:40:00|13960.7|13959.2|13958.3|13956.8|13960.8|13959.8|13956.6|13955.1|415
1614714300000|2021-03-02 19:45:00|13958.1|13956.6|13958.6|13957.1|13960.3|13959|13957.5|13956.1|406
1614714600000|2021-03-02 19:50:00|13958.8|13957.3|13961.7|13960.2|13963.5|13962|13956.8|13955.6|666
1614714900000|2021-03-02 19:55:00|13961.8|13960.3|13965|13963.5|13967.3|13966.2|13961.6|13960.2|756
1614715200000|2021-03-02 20:00:00|13964.9|13963.4|13971.2|13969.7|13972.6|13971.4|13964.8|13963.4|853
1614715500000|2021-03-02 20:05:00|13971.1|13969.6|13969.6|13968.7|13971.1|13969.8|13968.7|13967.3|507
1614715800000|2021-03-02 20:10:00|13969.9|13968.4|13968.6|13967.1|13972.2|13970.9|13967.3|13966.2|640
1614716100000|2021-03-02 20:15:00|13968.7|13967.2|13967.6|13966.1|13970.2|13968.7|13967.3|13966.1|414
1614716400000|2021-03-02 20:20:00|13967.4|13966.5|13967.9|13966.4|13970.4|13968.9|13967.1|13965.8|854
1614716700000|2021-03-02 20:25:00|13968|13966.5|13970|13968.5|13972.6|13971.1|13967.5|13966.3|546
1614717000000|2021-03-02 20:30:00|13969.9|13968.4|13970.1|13969.2|13972.1|13970.9|13968.2|13966.7|526
1614717300000|2021-03-02 20:35:00|13970.6|13969.1|13969.7|13968.2|13971.7|13970.2|13968.9|13967.4|391
1614717600000|2021-03-02 20:40:00|13969.6|13968.7|13967.7|13966.2|13971|13969.5|13966|13965|433
1614717900000|2021-03-02 20:45:00|13967.8|13966.3|13967.5|13966|13970.1|13968.7|13966.3|13965.3|450
1614718200000|2021-03-02 20:50:00|13967.3|13966.4|13967.8|13966.3|13969.3|13967.8|13966|13964.5|478
1614718500000|2021-03-02 20:55:00|13967.7|13966.2|13967|13965.5|13968.3|13966.8|13966.3|13964.8|449
1614718800000|2021-03-02 21:00:00|13967.1|13965.6|13964.5|13963|13967.5|13966.3|13964.2|13962.8|422
1614719100000|2021-03-02 21:05:00|13964.2|13963.3|13965.6|13964.7|13966.6|13965.4|13964|13962.8|164
1614719400000|2021-03-02 21:10:00|13965.9|13964.4|13962.9|13962|13965.9|13964.8|13962.7|13961.5|221
1614719700000|2021-03-02 21:15:00|13963|13962.1|13962.5|13961|13963.2|13962.1|13961.9|13960.4|148
1614720000000|2021-03-02 21:20:00|13962.4|13960.9|13956.4|13955.5|13962.8|13961.6|13956.1|13954.7|374
1614720300000|2021-03-02 21:25:00|13956.3|13955.4|13956.4|13954.9|13957.9|13956.4|13955.1|13953.7|263
1614720600000|2021-03-02 21:30:00|13956.2|13954.7|13961.9|13960.4|13962.1|13960.6|13956.2|13954.7|291
1614720900000|2021-03-02 21:35:00|13961.8|13960.3|13960.7|13959.2|13962|13960.5|13960.5|13959|219
1614721200000|2021-03-02 21:40:00|13960.8|13959.3|13961.6|13960.1|13962.4|13960.9|13959.6|13958.1|287
1614721500000|2021-03-02 21:45:00|13961.9|13960.4|13963.6|13962.1|13963.6|13962.1|13960.3|13958.8|290
1614721800000|2021-03-02 21:50:00|13962.7|13961.2|13960.5|13959|13962.8|13961.3|13958.9|13957.4|188
1614722100000|2021-03-02 21:55:00|13960.8|13959.3|13961.2|13951.2|13967.3|13961.6|13955.9|13950|575
1614722400000|2021-03-02 22:00:00|13962.3|13952.3|13965.5|13955.5|13965.9|13955.9|13960.3|13950.3|49
1614722700000|2021-03-02 22:05:00|13965.2|13955.2|13965.5|13955.5|13968.7|13958.7|13963.1|13953.1|113
1614723000000|2021-03-02 22:10:00|13965.9|13955.9|13968.9|13958.9|13969.8|13959.8|13964.3|13954.3|148
1614723300000|2021-03-02 22:15:00|13968.4|13958.4|13967.1|13957.1|13973|13963|13960.8|13950.8|335
1614723600000|2021-03-02 22:20:00|13967|13957|13966.4|13957|13967.9|13957.9|13964|13954.3|230
1614723900000|2021-03-02 22:25:00|13966.6|13956.9|13964.7|13956|13967.2|13961.3|13961.9|13954.6|134
1614724200000|2021-03-02 22:30:00|13964.6|13955.5|13964.5|13956.3|13965.2|13957.4|13963.2|13954.5|207
1614724500000|2021-03-02 22:35:00|13964.6|13956.2|13964.6|13956.4|13965.2|13957|13963.4|13955.1|218
1614724800000|2021-03-02 22:40:00|13964.5|13956.5|13965|13955|13968.8|13958.9|13952.5|13942.5|232
1614725100000|2021-03-02 22:45:00|13966.2|13956.4|13961|13954.5|13966.4|13961.6|13958.7|13951.2|263
1614725400000|2021-03-02 22:50:00|13958.7|13957.2|13958.5|13951.9|13961.8|13957.5|13956.8|13950.5|222
1614725700000|2021-03-02 22:55:00|13958.3|13951.1|13954.2|13952.7|13959.4|13956|13952.6|13947.1|283
1614726000000|2021-03-02 23:00:00|13954.9|13953.4|13953.9|13952.4|13957.6|13955.6|13952|13945.6|510
1614726300000|2021-03-02 23:05:00|13954|13952.5|13956.4|13954.9|13956.4|13954.9|13952.8|13951.3|449
1614726600000|2021-03-02 23:10:00|13955.8|13954.3|13952.5|13951|13956.6|13955.1|13952.3|13950.8|329
1614726900000|2021-03-02 23:15:00|13952.9|13951.4|13953.4|13951.9|13957.2|13955.7|13951.3|13949.8|479
1614727200000|2021-03-02 23:20:00|13953.6|13952.1|13956.2|13954.7|13957.7|13956.7|13952.5|13951|396
1614727500000|2021-03-02 23:25:00|13956.9|13955.4|13956.4|13954.9|13957.2|13955.7|13955.3|13953.8|306
1614727800000|2021-03-02 23:30:00|13957|13955.5|13955.9|13954.4|13958.5|13957|13954.9|13953.4|346
1614728100000|2021-03-02 23:35:00|13955.6|13954.1|13957.9|13956.4|13958.2|13956.7|13955.6|13954.1|277
1614728400000|2021-03-02 23:40:00|13957.8|13956.3|13958.4|13956.9|13959|13957.7|13957.5|13956|187
1614728700000|2021-03-02 23:45:00|13958.2|13956.7|13953.8|13952.3|13958.5|13957|13953.6|13952.1|259
1614729000000|2021-03-02 23:50:00|13953.7|13952.2|13954.9|13953.4|13955.6|13954.1|13953.6|13952.1|211
1614729300000|2021-03-02 23:55:00|13955.1|13953.6|13955|13953.5|13955.6|13954.1|13954.4|13952.9|284
1614729600000|2021-03-03 00:00:00|13955.2|13954.3|13951.8|13950.3|13955.3|13954.3|13950.9|13949.4|548
1614729900000|2021-03-03 00:05:00|13951.4|13950.5|13954.6|13953.1|13956|13954.5|13951.4|13950.3|500
1614730200000|2021-03-03 00:10:00|13954.7|13953.2|13957.7|13956.2|13958|13956.5|13954.2|13952.7|374
1614730500000|2021-03-03 00:15:00|13956.8|13955.9|13957.7|13956.2|13958.2|13956.8|13956.5|13955|377
1614730800000|2021-03-03 00:20:00|13957.6|13956.1|13958.6|13957.1|13958.8|13957.5|13955.8|13954.3|346
1614731100000|2021-03-03 00:25:00|13958.8|13957.3|13955|13953.5|13958.9|13957.6|13954.7|13953.2|419
1614731400000|2021-03-03 00:30:00|13954.9|13953.4|13956.9|13956|13959|13957.5|13954.9|13953.4|481
1614731700000|2021-03-03 00:35:00|13956.8|13955.9|13959.4|13957.9|13960.9|13959.5|13955.9|13954.4|363
1614732000000|2021-03-03 00:40:00|13959.3|13957.8|13956.5|13955|13959.5|13958|13956.2|13954.9|386
1614732300000|2021-03-03 00:45:00|13956.7|13955.2|13957.8|13956.3|13959.7|13958.4|13956.2|13954.8|425
1614732600000|2021-03-03 00:50:00|13957.7|13956.2|13960.2|13958.7|13961.1|13960.1|13956.2|13954.8|483
1614732900000|2021-03-03 00:55:00|13960.1|13958.6|13957.9|13956.4|13961|13959.5|13956.1|13954.8|420
1614733200000|2021-03-03 01:00:00|13957.5|13956|13959.9|13958.4|13960.7|13959.2|13955.9|13954.5|485
1614733500000|2021-03-03 01:05:00|13960.1|13958.6|13961|13959.5|13962.1|13960.8|13958.8|13957.3|515
1614733800000|2021-03-03 01:10:00|13960.7|13959.2|13958.9|13957.4|13961|13960|13957.8|13956.3|568
1614734100000|2021-03-03 01:15:00|13959|13957.5|13961.2|13959.7|13963.1|13961.8|13958.9|13957.4|666
1614734400000|2021-03-03 01:20:00|13961.1|13959.6|13960.9|13959.4|13961.5|13960|13957|13955.7|714
1614734700000|2021-03-03 01:25:00|13960.4|13959.5|13959.2|13957.7|13962.4|13960.9|13958.6|13957.1|664
1614735000000|2021-03-03 01:30:00|13959.1|13957.6|13959.5|13958|13961.3|13959.9|13956.8|13955.3|817
1614735300000|2021-03-03 01:35:00|13959.4|13957.9|13964.9|13963.4|13965.5|13964|13959.1|13957.6|891
1614735600000|2021-03-03 01:40:00|13964.8|13963.3|13963|13961.5|13965.3|13963.8|13962.6|13961.4|408
1614735900000|2021-03-03 01:45:00|13963.1|13961.6|13966.9|13965.4|13966.9|13965.6|13962.6|13961.3|387
1614736200000|2021-03-03 01:50:00|13966.7|13965.8|13963.7|13962.2|13966.7|13965.8|13963.2|13961.9|477
1614736500000|2021-03-03 01:55:00|13963.9|13962.4|13961.7|13960.2|13964.4|13963|13961.1|13959.6|486
1614736800000|2021-03-03 02:00:00|13961.8|13960.3|13960.6|13959.1|13962.8|13961.6|13959|13957.6|590
1614737100000|2021-03-03 02:05:00|13960.7|13959.2|13956.1|13954.6|13962.3|13961.3|13955.9|13954.5|542
1614737400000|2021-03-03 02:10:00|13956.3|13954.8|13956.9|13955.4|13958.3|13956.8|13954.5|13953.2|513
1614737700000|2021-03-03 02:15:00|13957|13955.5|13958.1|13956.6|13958.9|13957.6|13955.9|13954.4|540
1614738000000|2021-03-03 02:20:00|13958|13956.5|13958.7|13957.2|13961.1|13959.6|13957.5|13956.2|373
1614738300000|2021-03-03 02:25:00|13958.8|13957.3|13955.4|13953.9|13960.1|13958.8|13955|13953.8|358
1614738600000|2021-03-03 02:30:00|13955.5|13954|13955.8|13954.3|13957.9|13956.5|13954.8|13953.3|480
1614738900000|2021-03-03 02:35:00|13955.7|13954.2|13956.9|13955.4|13958|13956.6|13955.3|13954|424
1614739200000|2021-03-03 02:40:00|13956.8|13955.3|13955.7|13954.2|13958.3|13956.8|13955.4|13953.9|399
1614739500000|2021-03-03 02:45:00|13955.8|13954.3|13959.7|13958.2|13959.8|13958.5|13955.3|13953.9|509
1614739800000|2021-03-03 02:50:00|13959.6|13958.1|13959.2|13957.7|13959.9|13958.5|13957|13955.5|355
1614740100000|2021-03-03 02:55:00|13958.9|13957.4|13960.9|13959.4|13961.4|13960.2|13957.7|13956.3|484
1614740400000|2021-03-03 03:00:00|13961|13959.5|13959.6|13958.1|13961.7|13960.7|13956.6|13955.4|553
1614740700000|2021-03-03 03:05:00|13959.5|13958|13961.1|13959.6|13962.2|13960.8|13959.2|13957.9|292
1614741000000|2021-03-03 03:10:00|13960.7|13959.8|13965.8|13964.3|13966.2|13964.7|13960.7|13959.5|446
1614741300000|2021-03-03 03:15:00|13966|13964.5|13964.1|13962.6|13966|13964.8|13963.2|13961.7|521
1614741600000|2021-03-03 03:20:00|13963.9|13962.4|13964.1|13962.6|13965.1|13963.6|13963.2|13961.8|468
1614741900000|2021-03-03 03:25:00|13963.7|13962.8|13964.9|13963.4|13965.9|13964.8|13963.6|13962.5|598
1614742200000|2021-03-03 03:30:00|13964.8|13963.3|13961|13959.5|13964.9|13963.7|13960.1|13958.6|559
1614742500000|2021-03-03 03:35:00|13960.9|13959.4|13962|13960.5|13963.4|13962|13960.9|13959.4|496
1614742800000|2021-03-03 03:40:00|13962.1|13960.6|13961.4|13959.9|13963.4|13962|13960.5|13959.4|506
1614743100000|2021-03-03 03:45:00|13961.3|13959.8|13961.3|13959.8|13962.5|13961.1|13960.7|13959.4|525
1614743400000|2021-03-03 03:50:00|13961.1|13959.6|13963.5|13962|13965.7|13964.4|13960.7|13959.3|475
1614743700000|2021-03-03 03:55:00|13963.6|13962.1|13963.1|13961.6|13965.8|13964.4|13962.8|13961.4|364
1614744000000|2021-03-03 04:00:00|13963.2|13961.7|13964.3|13962.8|13965.9|13964.6|13961.8|13960.3|548
1614744300000|2021-03-03 04:05:00|13964.2|13962.7|13965.7|13964.8|13966.8|13965.4|13963.1|13962|503
1614744600000|2021-03-03 04:10:00|13965.8|13964.9|13965|13963.5|13966.9|13965.7|13963.6|13962.2|579
1614744900000|2021-03-03 04:15:00|13964.9|13963.4|13964.9|13963.4|13966.9|13965.6|13964.2|13962.8|508
1614745200000|2021-03-03 04:20:00|13965.1|13963.6|13962.9|13961.4|13965.4|13963.9|13962.5|13961.1|545
1614745500000|2021-03-03 04:25:00|13962.8|13961.3|13963.9|13962.4|13964.9|13963.7|13962.7|13961.2|497
1614745800000|2021-03-03 04:30:00|13963.7|13962.2|13963.8|13962.3|13964.9|13963.6|13962.2|13960.9|568
1614746100000|2021-03-03 04:35:00|13964.2|13962.7|13963.3|13961.8|13965.5|13964.2|13963|13961.6|426
1614746400000|2021-03-03 04:40:00|13963.2|13961.7|13961.7|13960.2|13964.8|13963.6|13961.1|13959.6|483
1614746700000|2021-03-03 04:45:00|13961.6|13960.1|13959.1|13957.6|13961.8|13960.5|13957.6|13956.4|466
1614747000000|2021-03-03 04:50:00|13959.4|13957.9|13958.5|13957|13959.9|13958.6|13957.8|13956.5|300
1614747300000|2021-03-03 04:55:00|13958.4|13956.9|13956.8|13955.3|13958.6|13957.1|13956.3|13954.9|387
1614747600000|2021-03-03 05:00:00|13956.7|13955.2|13958.5|13957.6|13960.5|13959.2|13956.4|13955.1|544
1614747900000|2021-03-03 05:05:00|13958.3|13957.4|13955.8|13954.3|13959.1|13957.9|13955.5|13954.1|553
1614748200000|2021-03-03 05:10:00|13955.9|13954.4|13958.3|13956.8|13958.8|13957.6|13955.1|13953.7|457
1614748500000|2021-03-03 05:15:00|13958.4|13956.9|13956.9|13955.4|13958.5|13957.3|13955.4|13953.9|250
1614748800000|2021-03-03 05:20:00|13957|13955.5|13954.2|13952.7|13957.1|13955.6|13954|13952.5|473
1614749100000|2021-03-03 05:25:00|13954.5|13953|13952.5|13951|13955.8|13954.6|13951.7|13950.2|520
1614749400000|2021-03-03 05:30:00|13952.6|13951.1|13950.6|13949.1|13954.5|13953|13950.6|13949.1|486
1614749700000|2021-03-03 05:35:00|13950.5|13949|13953.3|13951.8|13954.8|13953.3|13950.1|13948.6|419
1614750000000|2021-03-03 05:40:00|13953.5|13952|13954.9|13953.4|13955.3|13953.8|13953|13951.7|278
1614750300000|2021-03-03 05:45:00|13954.8|13953.3|13954.4|13952.9|13954.9|13953.6|13953|13951.5|340
1614750600000|2021-03-03 05:50:00|13954.5|13953|13953.7|13952.2|13954.6|13953.4|13952.6|13951.1|228
1614750900000|2021-03-03 05:55:00|13953.8|13952.3|13952.8|13951.3|13953.9|13952.6|13952.3|13950.8|305
1614751200000|2021-03-03 06:00:00|13952.6|13951.1|13945.1|13943.6|13953.8|13952.3|13944.5|13943|698
1614751500000|2021-03-03 06:05:00|13945|13943.5|13943.9|13942.4|13945.2|13943.7|13939.1|13938.1|500
1614751800000|2021-03-03 06:10:00|13943.8|13942.3|13942.8|13941.3|13943.9|13942.8|13940.6|13939.2|266
1614752100000|2021-03-03 06:15:00|13942.5|13941.6|13943.7|13942.2|13944.8|13943.3|13941.3|13939.8|247
1614752400000|2021-03-03 06:20:00|13943.8|13942.3|13941.6|13940.7|13944|13942.5|13941.1|13939.8|316
1614752700000|2021-03-03 06:25:00|13941.7|13940.2|13940.9|13939.4|13941.9|13940.6|13937.9|13936.4|333
1614753000000|2021-03-03 06:30:00|13940.5|13939.6|13944|13942.5|13945.9|13944.4|13940.5|13939.3|376
1614753300000|2021-03-03 06:35:00|13943.9|13942.4|13946.8|13945.3|13948.2|13946.9|13942.4|13940.9|623
1614753600000|2021-03-03 06:40:00|13946.6|13945.1|13952.2|13950.7|13953.2|13951.9|13946.4|13944.9|615
1614753900000|2021-03-03 06:45:00|13952|13950.5|13959.4|13957.9|13959.9|13958.4|13950.1|13948.6|518
1614754200000|2021-03-03 06:50:00|13959.6|13958.1|13956.6|13955.1|13961.2|13959.8|13956.2|13954.7|521
1614754500000|2021-03-03 06:55:00|13956.4|13954.9|13955.7|13954.2|13958.1|13956.6|13954|13952.5|440
1614754800000|2021-03-03 07:00:00|13955.6|13954.1|13951.3|13949.8|13958.8|13957.3|13950.8|13949.5|595
1614755100000|2021-03-03 07:05:00|13951.2|13949.7|13952.8|13951.9|13956|13954.7|13950.5|13949|755
1614755400000|2021-03-03 07:10:00|13953.3|13951.8|13956.9|13955.4|13959.6|13958.5|13952.4|13951.1|661
1614755700000|2021-03-03 07:15:00|13957.2|13956.3|13968.2|13966.7|13971.9|13970.6|13957|13955.6|838
1614756000000|2021-03-03 07:20:00|13968.1|13966.6|13976.7|13975.2|13979.6|13978.4|13967.8|13966.3|862
1614756300000|2021-03-03 07:25:00|13976.8|13975.3|13982.4|13980.9|13985.6|13984.1|13975.6|13974.1|750
1614756600000|2021-03-03 07:30:00|13982.3|13980.8|13980.4|13979.5|13987.1|13985.6|13978.8|13977.4|748
1614756900000|2021-03-03 07:35:00|13980.7|13979.2|13983.4|13981.9|13984|13982.9|13976.9|13975.4|751
1614757200000|2021-03-03 07:40:00|13983.3|13981.8|13982.7|13981.8|13989.6|13988.1|13979.9|13978.5|1044
1614757500000|2021-03-03 07:45:00|13982.9|13981.4|13977.9|13976.4|13985.7|13984.3|13977.6|13976.1|886
1614757800000|2021-03-03 07:50:00|13977.8|13976.3|13978|13976.5|13979|13977.9|13975|13973.7|777
1614758100000|2021-03-03 07:55:00|13977.9|13976.4|13982|13981.1|13984.1|13982.9|13977.7|13976.3|761
1614758400000|2021-03-03 08:00:00|13982.1|13980.6|13974.6|13973.1|13984.3|13983.2|13973.6|13972.5|1266
1614758700000|2021-03-03 08:05:00|13974.7|13973.2|13976.3|13975.4|13976.8|13975.7|13971.5|13970.1|1016
1614759000000|2021-03-03 08:10:00|13976.6|13975.1|13975.9|13974.4|13980.1|13978.9|13972.6|13971.3|1048
1614759300000|2021-03-03 08:15:00|13975.7|13974.2|13979.1|13977.6|13979.7|13978.6|13974.6|13973.3|868
1614759600000|2021-03-03 08:20:00|13978.7|13977.8|13968.6|13967.1|13980.2|13978.7|13965.9|13964.7|841
1614759900000|2021-03-03 08:25:00|13968.5|13967|13966.9|13965.4|13970.3|13969|13964.5|13963.3|803
1614760200000|2021-03-03 08:30:00|13966.5|13965.6|13970.9|13969.4|13975.1|13973.8|13965.9|13964.4|771
1614760500000|2021-03-03 08:35:00|13970.7|13969.2|13969.8|13968.3|13973.1|13971.9|13967.7|13966.2|890
1614760800000|2021-03-03 08:40:00|13969.6|13968.1|13965.8|13964.3|13970.6|13969.1|13962.8|13961.3|848
1614761100000|2021-03-03 08:45:00|13965.9|13964.4|13973.2|13972.3|13978.1|13976.7|13965.2|13964|935
1614761400000|2021-03-03 08:50:00|13973.5|13972|13970.1|13968.6|13974.9|13973.6|13969.5|13968|885
1614761700000|2021-03-03 08:55:00|13970|13968.5|13962.5|13961.6|13970.5|13969|13959|13957.5|1031
1614762000000|2021-03-03 09:00:00|13962.7|13961.2|13968.1|13967.2|13969.1|13967.8|13961.8|13960.4|1000
1614762300000|2021-03-03 09:05:00|13967.9|13967|13969.2|13967.7|13973.4|13972.2|13966.9|13965.5|869
1614762600000|2021-03-03 09:10:00|13969.1|13967.6|13972.9|13971.4|13973.1|13971.9|13965.9|13964.5|776
1614762900000|2021-03-03 09:15:00|13973|13971.5|13983.7|13982.2|13986.3|13984.9|13971.8|13970.4|988
1614763200000|2021-03-03 09:20:00|13983.5|13982|13992.2|13990.7|13993|13991.7|13982.8|13981.3|1003
1614763500000|2021-03-03 09:25:00|13992.1|13990.6|13993.7|13992.2|13995.6|13994.1|13987.1|13985.6|753
1614763800000|2021-03-03 09:30:00|13993.5|13992|14001.6|14000.1|14002.3|14000.8|13989.3|13987.8|758
1614764100000|2021-03-03 09:35:00|14000.7|13999.2|13993.3|13991.8|14007.2|14005.8|13987.3|13986.1|1715
1614764400000|2021-03-03 09:40:00|13993.2|13991.7|13999.1|13997.6|14000.9|13999.4|13990.4|13988.9|1288
1614764700000|2021-03-03 09:45:00|13999.2|13997.7|13998.1|13996.6|14003.4|14002.1|13991.7|13990.2|1116
1614765000000|2021-03-03 09:50:00|13997.9|13996.4|13989.6|13988.1|13998.2|13996.7|13985.5|13984.1|1059
1614765300000|2021-03-03 09:55:00|13989.4|13987.9|13982.7|13981.2|13990.6|13989.4|13981.7|13980.5|684
1614765600000|2021-03-03 10:00:00|13982.6|13981.1|13983.9|13982.4|13986.9|13985.4|13981.1|13979.7|1131
1614765900000|2021-03-03 10:05:00|13983.7|13982.2|13987.1|13985.6|13988|13986.8|13983.3|13981.8|897
1614766200000|2021-03-03 10:10:00|13986.6|13985.1|13982.1|13980.6|13988.6|13987.6|13980.5|13979.4|584
1614766500000|2021-03-03 10:15:00|13982|13980.5|13979.4|13977.9|13982.3|13981|13977.2|13976|846
1614766800000|2021-03-03 10:20:00|13979.3|13978.4|13979.5|13978.6|13985.2|13984|13979.1|13977.6|665
1614767100000|2021-03-03 10:25:00|13979.4|13978.5|13982.3|13980.8|13983.5|13982.2|13977.8|13976.6|812
1614767400000|2021-03-03 10:30:00|13982.2|13980.7|13975.8|13974.3|13982.3|13980.8|13975.4|13974.2|929
1614767700000|2021-03-03 10:35:00|13976|13974.5|13974.9|13973.4|13978.4|13977|13970.6|13969.7|1161
1614768000000|2021-03-03 10:40:00|13975.3|13973.8|13976.1|13974.6|13977|13976|13971.5|13970.3|833
1614768300000|2021-03-03 10:45:00|13976.2|13974.7|13980.3|13978.8|13983.3|13982|13974.9|13973.6|794
1614768600000|2021-03-03 10:50:00|13980.5|13979|13978.8|13977.3|13984.3|13982.9|13977.6|13976.1|783
1614768900000|2021-03-03 10:55:00|13978.9|13977.4|13983.3|13981.8|13986.5|13985.3|13978.5|13977|819
1614769200000|2021-03-03 11:00:00|13983.2|13981.7|13978.2|13976.7|13983.5|13982.2|13975.7|13974.2|809
1614769500000|2021-03-03 11:05:00|13978.3|13976.8|13975.9|13975|13980.6|13979.1|13975.9|13974.7|789
1614769800000|2021-03-03 11:10:00|13976.2|13974.7|13980.2|13978.7|13980.7|13979.2|13975.8|13974.5|557
1614770100000|2021-03-03 11:15:00|13980.3|13978.8|13978|13976.5|13985.2|13984.1|13977.6|13976.2|762
1614770400000|2021-03-03 11:20:00|13977.6|13976.7|13976.1|13975.2|13980.5|13979|13975.8|13974.4|527
1614770700000|2021-03-03 11:25:00|13976.3|13974.8|13975.1|13973.6|13984.4|13983.2|13973.2|13971.7|704
1614771000000|2021-03-03 11:30:00|13975|13973.5|13962.1|13960.6|13976.4|13975|13960.2|13959|781
1614771300000|2021-03-03 11:35:00|13962|13960.5|13947.9|13946.4|13963.3|13961.8|13946.7|13945.2|962
1614771600000|2021-03-03 11:40:00|13948.1|13946.6|13957.3|13955.8|13957.4|13955.9|13946.4|13945.3|1047
1614771900000|2021-03-03 11:45:00|13957.2|13956.3|13950.2|13948.7|13959.3|13957.9|13949.9|13948.6|732
1614772200000|2021-03-03 11:50:00|13949.9|13949|13951.4|13949.9|13954.5|13953.3|13948.1|13946.6|879
1614772500000|2021-03-03 11:55:00|13951.2|13950.3|13953.3|13951.8|13956.4|13955.2|13951|13949.7|759
1614772800000|2021-03-03 12:00:00|13953.4|13951.9|13947|13946.1|13954.3|13952.8|13945|13943.6|907
1614773100000|2021-03-03 12:05:00|13946.9|13946|13950.8|13949.3|13953.7|13952.4|13946.9|13945.7|886
1614773400000|2021-03-03 12:10:00|13951|13949.5|13957|13956.1|13959.5|13958.2|13950.4|13949|765
1614773700000|2021-03-03 12:15:00|13957.3|13955.8|13957.1|13955.6|13962.6|13961.1|13956.8|13955.3|830
1614774000000|2021-03-03 12:20:00|13956.7|13955.2|13953.8|13952.3|13958.5|13957.2|13953.5|13952.2|738
1614774300000|2021-03-03 12:25:00|13954|13952.5|13955.2|13953.7|13959.1|13957.6|13953|13951.7|537
1614774600000|2021-03-03 12:30:00|13955.1|13953.6|13964.2|13962.7|13964.3|13963.2|13954|13952.5|822
1614774900000|2021-03-03 12:35:00|13963.8|13962.9|13967.3|13965.8|13968.4|13967.1|13959.8|13958.6|741
1614775200000|2021-03-03 12:40:00|13967.1|13965.6|13973.2|13971.7|13974.5|13973|13965.9|13964.4|714
1614775500000|2021-03-03 12:45:00|13973.3|13971.8|13970.4|13968.9|13978.5|13977.1|13969.8|13968.4|665
1614775800000|2021-03-03 12:50:00|13970.5|13969|13963.6|13962.1|13973.9|13972.5|13963.1|13961.8|734
1614776100000|2021-03-03 12:55:00|13963.7|13962.2|13967.6|13966.7|13969.4|13968.1|13961.8|13960.3|863
1614776400000|2021-03-03 13:00:00|13967.8|13966.9|13966.5|13965.6|13969.5|13968|13962.5|13961|1100
1614776700000|2021-03-03 13:05:00|13966.7|13965.8|13947.8|13946.9|13967|13965.8|13942.9|13941.4|1454
1614777000000|2021-03-03 13:10:00|13948.2|13946.7|13957|13950.2|13959.5|13958.2|13943.6|13942.1|1381
1614777300000|2021-03-03 13:15:00|13954.1|13950.3|13949.3|13947.8|13960.2|13958.7|13945.9|13944.6|1520
1614777600000|2021-03-03 13:20:00|13949.1|13947.6|13959.5|13958|13964.4|13962.9|13946.4|13944.9|1288
1614777900000|2021-03-03 13:25:00|13959.3|13958.4|13963.7|13962.2|13965.7|13964.2|13957.4|13956.1|1279
1614778200000|2021-03-03 13:30:00|13963.6|13962.1|13963.8|13962.9|13975.5|13974.2|13961.7|13960.8|1538
1614778500000|2021-03-03 13:35:00|13964.2|13962.7|13960.8|13959.3|13966|13964.8|13957|13956|1181
1614778800000|2021-03-03 13:40:00|13960.7|13959.8|13954.7|13953.8|13967.4|13966.1|13953.8|13952.6|1265
1614779100000|2021-03-03 13:45:00|13954.6|13953.7|13963.8|13962.3|13964.4|13963.2|13952.9|13951.5|1368
1614779400000|2021-03-03 13:50:00|13963.4|13961.9|13969.3|13967.8|13970|13968.5|13961.9|13960.7|1252
1614779700000|2021-03-03 13:55:00|13968.8|13967.9|13971.3|13969.8|13973.8|13972.4|13963.1|13961.6|1056
1614780000000|2021-03-03 14:00:00|13971|13970.1|13970.1|13968.6|13973.5|13972.3|13967.2|13965.9|1250
1614780300000|2021-03-03 14:05:00|13969.8|13968.9|13965.7|13964.2|13970.2|13968.9|13960.1|13958.9|1225
1614780600000|2021-03-03 14:10:00|13965.9|13964.4|13952.9|13951.4|13968|13966.8|13951.5|13950.1|1361
1614780900000|2021-03-03 14:15:00|13953.1|13951.6|13956.3|13954.8|13959.5|13958.3|13947.5|13946.2|1573
1614781200000|2021-03-03 14:20:00|13956.1|13954.6|13957.6|13956.1|13962.3|13961.1|13947.9|13946.4|1255
1614781500000|2021-03-03 14:25:00|13957.8|13956.3|13953.6|13952.1|13959.1|13957.6|13952.7|13951.2|813
1614781800000|2021-03-03 14:30:00|13953.1|13951.6|13961.6|13960.1|13966|13964.5|13949.8|13948.3|1042
1614782100000|2021-03-03 14:35:00|13961.2|13959.7|13959.6|13958.7|13969.4|13967.9|13957.6|13956.1|1049
1614782400000|2021-03-03 14:40:00|13959.9|13958.4|13954.4|13952.9|13963.4|13961.9|13952.4|13951|883
1614782700000|2021-03-03 14:45:00|13954.3|13952.8|13952.9|13951.4|13955.8|13954.3|13945.9|13944.4|1051
1614783000000|2021-03-03 14:50:00|13953.1|13951.6|13953.9|13952.4|13962.5|13961.1|13952.8|13951.5|973
1614783300000|2021-03-03 14:55:00|13954|13952.5|13951|13949.5|13958.7|13957.2|13945.3|13943.8|1232
1614783600000|2021-03-03 15:00:00|13951.5|13950|13954.8|13953.3|13958.7|13957.2|13948.9|13947.3|1692
1614783900000|2021-03-03 15:05:00|13954.4|13952.9|13955.3|13953.8|13958.5|13957.2|13948.8|13947.3|1725
1614784200000|2021-03-03 15:10:00|13955.1|13953.6|13933.4|13931.9|13955.1|13954|13932.8|13931.6|1792
1614784500000|2021-03-03 15:15:00|13933|13932.1|13926.3|13924.8|13934|13932.7|13924.9|13923.4|1718
1614784800000|2021-03-03 15:20:00|13926.5|13925|13927.2|13925.7|13931.2|13929.9|13921.2|13919.7|1777
1614785100000|2021-03-03 15:25:00|13927.3|13925.8|13929.1|13927.6|13936.5|13935|13927|13925.6|1411
1614785400000|2021-03-03 15:30:00|13929.6|13928.1|13936.1|13934.6|13939|13937.5|13922.6|13921.3|1678
1614785700000|2021-03-03 15:35:00|13935.6|13934.1|13941|13939.5|13941.2|13940|13931.7|13930.4|1427
1614786000000|2021-03-03 15:40:00|13940.3|13939.4|13931.3|13929.8|13941.2|13939.9|13930.7|13929.2|1653
1614786300000|2021-03-03 15:45:00|13931.1|13930.2|13936.6|13935.1|13942.7|13941.4|13930.6|13929.3|1698
1614786600000|2021-03-03 15:50:00|13936.7|13935.2|13951.6|13950.1|13952.3|13951|13936.5|13935.2|1624
1614786900000|2021-03-03 15:55:00|13951.7|13950.2|13975.3|13973.8|13979.3|13978|13949.9|13948.5|2109
1614787200000|2021-03-03 16:00:00|13975|13974.1|13977.4|13975.9|13985.6|13984.5|13971.9|13970.4|1888
1614787500000|2021-03-03 16:05:00|13977.8|13976.3|13977|13975.5|13983.1|13981.9|13973.5|13972.1|1444
1614787800000|2021-03-03 16:10:00|13976.6|13975.7|13975.3|13973.8|13981|13979.6|13972.4|13971|1508
1614788100000|2021-03-03 16:15:00|13975.2|13973.7|13980.2|13978.7|13981.7|13980.3|13971.1|13969.8|1561
1614788400000|2021-03-03 16:20:00|13980.1|13978.6|13983.7|13982.8|13986.3|13984.8|13979.7|13978.5|1131
1614788700000|2021-03-03 16:25:00|13984|13982.5|13989.6|13988.1|13991.8|13990.3|13984|13982.5|1174
1614789000000|2021-03-03 16:30:00|13989.3|13988.4|13984.3|13982.8|13990.5|13989.2|13981.4|13980|1186
1614789300000|2021-03-03 16:35:00|13984|13983.1|13985|13983.5|13992.5|13991.4|13984|13982.6|1238
1614789600000|2021-03-03 16:40:00|13984.9|13983.4|13983.1|13981.6|13986.1|13985|13979.7|13978.2|1013
1614789900000|2021-03-03 16:45:00|13983|13981.5|13984|13982.5|13986.1|13984.8|13981|13979.8|1120
1614790200000|2021-03-03 16:50:00|13983.9|13982.4|13983.6|13982.1|13985.8|13984.6|13979|13977.5|1144
1614790500000|2021-03-03 16:55:00|13983.3|13981.8|13979|13977.5|13986.3|13984.8|13978.8|13977.3|1044
1614790800000|2021-03-03 17:00:00|13978.9|13977.4|13981|13979.5|13982.4|13980.9|13974.8|13973.4|1075
1614791100000|2021-03-03 17:05:00|13981.1|13979.6|13972.3|13970.8|13981.4|13980.2|13972|13970.5|987
1614791400000|2021-03-03 17:10:00|13972.4|13970.9|13966.6|13965.7|13973.6|13972.1|13964.1|13962.6|1132
1614791700000|2021-03-03 17:15:00|13966.7|13965.8|13965.7|13964.8|13967.4|13966|13959|13957.7|1090
1614792000000|2021-03-03 17:20:00|13965.5|13964.6|13966.2|13965.3|13969.3|13968|13963.4|13961.9|838
1614792300000|2021-03-03 17:25:00|13966|13965.1|13958.2|13956.7|13966.3|13965.1|13956.6|13955.2|966
1614792600000|2021-03-03 17:30:00|13958.1|13956.6|13955.4|13953.9|13961.1|13960|13954.7|13953.6|835
1614792900000|2021-03-03 17:35:00|13955.3|13954.4|13963.8|13962.9|13967|13966|13954.2|13952.9|1051
1614793200000|2021-03-03 17:40:00|13963.7|13962.8|13966.9|13965.4|13968.9|13967.9|13963.7|13962.3|934
1614793500000|2021-03-03 17:45:00|13966.7|13965.2|13974.2|13972.7|13976|13974.8|13965.8|13964.3|1223
1614793800000|2021-03-03 17:50:00|13974.3|13973.4|13970.2|13968.7|13976.6|13975.3|13969.2|13967.7|1252
1614794100000|2021-03-03 17:55:00|13970.3|13968.8|13972|13970.5|13973.2|13972|13965.6|13964.2|832
1614794400000|2021-03-03 18:00:00|13971.9|13971|13962.4|13960.9|13972.2|13971|13962|13960.7|1300
1614794700000|2021-03-03 18:05:00|13962.6|13961.1|13963.9|13962.4|13967|13965.7|13961.7|13960.8|826
1614795000000|2021-03-03 18:10:00|13963.8|13962.3|13965.2|13963.7|13967.3|13966.1|13961.8|13960.4|1003
1614795300000|2021-03-03 18:15:00|13965.3|13963.8|13973.6|13972.1|13974.8|13973.5|13963.9|13962.4|949
1614795600000|2021-03-03 18:20:00|13973.7|13972.2|13975.7|13974.8|13978.1|13976.7|13973.3|13971.9|852
1614795900000|2021-03-03 18:25:00|13975.8|13974.9|13980.1|13979.2|13981.2|13980.2|13974.3|13972.8|925
1614796200000|2021-03-03 18:30:00|13980.3|13978.8|13981.1|13979.6|13982.4|13981.2|13976.4|13974.9|923
1614796500000|2021-03-03 18:35:00|13981.2|13979.7|13985.1|13983.6|13985.5|13984.1|13981.1|13979.6|893
1614796800000|2021-03-03 18:40:00|13985.2|13983.7|13976.8|13975.9|13985.3|13984|13976.8|13975.9|899
1614797100000|2021-03-03 18:45:00|13976.7|13975.8|13976|13974.5|13978.7|13977.2|13974.1|13973.1|856
1614797400000|2021-03-03 18:50:00|13975.9|13974.4|13972.9|13971.4|13978.4|13976.9|13972.5|13971.1|978
1614797700000|2021-03-03 18:55:00|13972.8|13971.3|13971|13969.5|13973.3|13971.8|13970.4|13968.9|620
1614798000000|2021-03-03 19:00:00|13970.8|13969.3|13968.3|13966.8|13972.2|13970.7|13966.5|13965.3|740
1614798300000|2021-03-03 19:05:00|13968.2|13966.7|13966.1|13964.6|13969.3|13967.9|13964.8|13963.5|799
1614798600000|2021-03-03 19:10:00|13967|13965.2|13967.2|13965.7|13967.4|13965.9|13963.6|13962.5|703
1614798900000|2021-03-03 19:15:00|13967.1|13965.6|13958.4|13956.9|13967.1|13965.6|13957.4|13956.1|815
1614799200000|2021-03-03 19:20:00|13958.5|13957|13962.8|13961.3|13963.6|13962.4|13958.4|13957|1032
1614799500000|2021-03-03 19:25:00|13962.9|13961.4|13959.6|13958.1|13963.1|13961.6|13958.1|13956.7|999
1614799800000|2021-03-03 19:30:00|13959.5|13958|13955.9|13954.4|13960.2|13959|13955.3|13953.8|1065
1614800100000|2021-03-03 19:35:00|13955.8|13954.3|13960.6|13959.1|13964.3|13963|13955.5|13954|791
1614800400000|2021-03-03 19:40:00|13960.5|13959|13961.6|13960.7|13964.2|13963.1|13960|13958.7|961
1614800700000|2021-03-03 19:45:00|13961.8|13960.1|13959.1|13957.6|13962|13960.5|13956|13955|930
1614801000000|2021-03-03 19:50:00|13959.2|13957.7|13963.3|13961.8|13964.2|13963.2|13958.2|13956.9|1038
1614801300000|2021-03-03 19:55:00|13963.1|13962.2|13957|13955.5|13964.3|13962.8|13956.6|13955.5|1063
1614801600000|2021-03-03 20:00:00|13956.9|13955.4|13965.1|13963.6|13966.9|13965.4|13955.7|13954.5|1102
1614801900000|2021-03-03 20:05:00|13965.2|13963.7|13963.2|13961.7|13967.2|13966|13960.9|13959.4|677
1614802200000|2021-03-03 20:10:00|13963.3|13961.8|13960.2|13958.7|13965.2|13963.7|13958.6|13957.3|789
1614802500000|2021-03-03 20:15:00|13960|13958.5|13960.3|13958.8|13961|13959.7|13955.9|13954.4|957
1614802800000|2021-03-03 20:20:00|13960.6|13959.1|13959.6|13958.1|13962.7|13961.2|13959.5|13958|783
1614803100000|2021-03-03 20:25:00|13959.7|13958.2|13959.6|13958.1|13960.6|13959.1|13955.5|13954.2|894
1614803400000|2021-03-03 20:30:00|13959.3|13958.4|13960.1|13958.6|13962.3|13961|13958.5|13957|787
1614803700000|2021-03-03 20:35:00|13960|13958.5|13957|13955.5|13962.3|13960.8|13956.7|13955.2|732
1614804000000|2021-03-03 20:40:00|13957.1|13955.6|13961.1|13960.2|13961.9|13960.4|13955.6|13954.1|836
1614804300000|2021-03-03 20:45:00|13960.9|13960|13959.1|13957.6|13966.3|13964.8|13958.5|13957|802
1614804600000|2021-03-03 20:50:00|13958.5|13957.3|13957.1|13955.6|13961.4|13959.9|13956.6|13955.1|932
1614804900000|2021-03-03 20:55:00|13956.9|13955.4|13952.9|13951.4|13957.2|13955.7|13951.6|13950.2|694
1614805200000|2021-03-03 21:00:00|13953.1|13951.6|13953.5|13952|13955.1|13953.7|13951.3|13950.3|868
1614805500000|2021-03-03 21:05:00|13953.8|13952.3|13952|13950.5|13954.7|13953.2|13951.7|13950.2|452
1614805800000|2021-03-03 21:10:00|13952.1|13950.6|13952.2|13950.7|13953.4|13952|13951|13949.7|272
1614806100000|2021-03-03 21:15:00|13951.9|13950.4|13952.8|13951.3|13953.2|13951.7|13951.7|13950.2|260
1614806400000|2021-03-03 21:20:00|13952.7|13951.2|13950.9|13949.4|13953.1|13951.8|13950.5|13949|204
1614806700000|2021-03-03 21:25:00|13951|13949.5|13951|13949.5|13952.8|13951.3|13950.3|13948.8|238
1614807000000|2021-03-03 21:30:00|13951.1|13949.6|13951.4|13949.9|13951.9|13950.4|13949.9|13948.4|194
1614807300000|2021-03-03 21:35:00|13951.3|13949.8|13951.1|13949.6|13952.2|13950.7|13950.1|13948.6|264
1614807600000|2021-03-03 21:40:00|13951.3|13949.8|13950.9|13949.4|13951.3|13949.8|13950.2|13948.7|190
1614807900000|2021-03-03 21:45:00|13951|13949.5|13950.1|13948.6|13951.1|13949.6|13949.5|13948|377
1614808200000|2021-03-03 21:50:00|13950.2|13948.7|13951|13949.5|13951.9|13950.4|13950|13948.5|276
1614808500000|2021-03-03 21:55:00|13950.8|13949.3|13949|13947.5|13953|13950.4|13948|13946.2|256
1614808800000|2021-03-03 22:00:00|13957.1|13947.1|13959.6|13949.6|13961.7|13951.7|13948.4|13946|39
1614809100000|2021-03-03 22:05:00|13957.6|13947.6|13961.3|13951.3|13961.5|13951.5|13955.9|13945.9|656
1614809400000|2021-03-03 22:10:00|13959.4|13949.4|13961.7|13951.7|13963.2|13953.2|13951.9|13943.5|406
1614809700000|2021-03-03 22:15:00|13960.8|13950.8|13960.8|13950.8|13963.6|13953.6|13960.3|13950.3|145
1614810000000|2021-03-03 22:20:00|13960.7|13950.7|13960.1|13950.1|13962.2|13952.2|13959.5|13949.5|110
1614810300000|2021-03-03 22:25:00|13959.7|13949.7|13959.7|13949.7|13961|13951|13959.4|13949.4|62
1614810600000|2021-03-03 22:30:00|13959.8|13949.8|13960.9|13950.9|13961.8|13952|13958.3|13948.6|177
1614810900000|2021-03-03 22:35:00|13960.8|13950.8|13960.5|13950.5|13961.2|13951.8|13960|13950.3|108
1614811200000|2021-03-03 22:40:00|13960.4|13950.4|13960.1|13951.3|13960.8|13951.6|13959.4|13949.9|110
1614811500000|2021-03-03 22:45:00|13960.3|13951.2|13959|13949.8|13961.1|13951.5|13957.4|13949.4|138
1614811800000|2021-03-03 22:50:00|13958.9|13949.9|13956.4|13949.5|13959.9|13951.8|13952|13946.2|623
1614812100000|2021-03-03 22:55:00|13957|13949.6|13953.9|13946|13958.2|13954|13952.9|13944.9|815
1614812400000|2021-03-03 23:00:00|13953.7|13946.5|13953.9|13952.4|13957.5|13953.9|13951.1|13946.5|392
1614812700000|2021-03-03 23:05:00|13953.8|13952.3|13952.3|13950.8|13954.3|13952.8|13952.1|13950.6|273
1614813000000|2021-03-03 23:10:00|13952.2|13950.7|13950.7|13949.2|13952.5|13951|13950.1|13948.6|201
1614813300000|2021-03-03 23:15:00|13950.2|13948.7|13939.7|13938.2|13950.4|13948.9|13938.4|13936.9|477
1614813600000|2021-03-03 23:20:00|13939.5|13938|13929.3|13927.8|13939.6|13938.1|13928.7|13927.2|517
1614813900000|2021-03-03 23:25:00|13929.4|13927.9|13931.8|13930.3|13935.7|13934.2|13929.3|13927.8|532
1614814200000|2021-03-03 23:30:00|13931.9|13930.4|13936|13934.5|13939.5|13938|13931.6|13930.1|407
1614814500000|2021-03-03 23:35:00|13936.1|13934.6|13934.9|13933.4|13938.1|13936.6|13934.7|13933.2|329
1614814800000|2021-03-03 23:40:00|13935|13933.5|13933.3|13931.8|13935.1|13933.6|13932.6|13931.1|331
1614815100000|2021-03-03 23:45:00|13933.1|13931.6|13932.2|13930.7|13934.3|13932.8|13932.1|13930.6|252
1614815400000|2021-03-03 23:50:00|13932.3|13930.8|13927.5|13926|13932.3|13930.8|13927|13925.5|368
1614815700000|2021-03-03 23:55:00|13927.2|13925.7|13922.2|13920.7|13928.8|13927.3|13921.7|13920.2|492
1614816000000|2021-03-04 00:00:00|13921.6|13920.1|13932.8|13931.3|13933.9|13932.4|13921.6|13920.1|792
1614816300000|2021-03-04 00:05:00|13932.9|13931.4|13933.1|13931.6|13938.4|13936.9|13930.8|13929.3|712
1614816600000|2021-03-04 00:10:00|13933.5|13932|13936|13934.5|13939|13937.5|13933.5|13932|521
1614816900000|2021-03-04 00:15:00|13936.1|13934.6|13938|13936.5|13939.9|13938.4|13934.8|13933.3|482
1614817200000|2021-03-04 00:20:00|13937.8|13936.3|13937.9|13936.4|13938.9|13937.5|13935.9|13934.4|515
1614817500000|2021-03-04 00:25:00|13938|13936.5|13932.2|13930.7|13939|13937.7|13931.5|13930|763
1614817800000|2021-03-04 00:30:00|13932.1|13930.6|13938.9|13937.4|13939.3|13937.8|13932|13930.5|689
1614818100000|2021-03-04 00:35:00|13939|13937.5|13937.8|13936.3|13941|13939.5|13936.8|13935.3|537
1614818400000|2021-03-04 00:40:00|13937.7|13936.2|13941.3|13939.8|13941.5|13940|13934.4|13933|555
1614818700000|2021-03-04 00:45:00|13941.4|13939.9|13940.4|13938.9|13943.2|13941.8|13938.6|13937.1|485
1614819000000|2021-03-04 00:50:00|13940.3|13938.8|13940.8|13939.3|13942.2|13940.7|13937.6|13936.1|590
1614819300000|2021-03-04 00:55:00|13940.6|13939.1|13941.6|13940.1|13943.9|13942.4|13939.5|13938|639
1614819600000|2021-03-04 01:00:00|13941.5|13940|13934.1|13932.6|13945|13943.6|13933.1|13931.6|857
1614819900000|2021-03-04 01:05:00|13933.7|13932.2|13934.4|13932.9|13938.4|13936.9|13932.9|13931.4|698
1614820200000|2021-03-04 01:10:00|13934.5|13933|13934.6|13933.1|13939.1|13937.9|13932.8|13931.3|682
1614820500000|2021-03-04 01:15:00|13934.8|13933.3|13938|13936.5|13938.6|13937.1|13933|13931.5|660
1614820800000|2021-03-04 01:20:00|13937.9|13936.4|13930.3|13929.4|13939.3|13937.8|13930.3|13929.4|606
1614821100000|2021-03-04 01:25:00|13930.7|13929.2|13931.3|13929.8|13933|13931.5|13929.3|13927.9|676
1614821400000|2021-03-04 01:30:00|13931.1|13929.6|13936.2|13934.7|13937.2|13936|13929.8|13928.3|670
1614821700000|2021-03-04 01:35:00|13936.1|13934.6|13934.3|13932.8|13937.8|13936.3|13931.9|13930.4|630
1614822000000|2021-03-04 01:40:00|13934.2|13932.7|13935.7|13934.2|13938|13936.5|13933.5|13932|704
1614822300000|2021-03-04 01:45:00|13935.6|13934.1|13941.8|13940.3|13942.2|13940.8|13934|13932.5|857
1614822600000|2021-03-04 01:50:00|13941.3|13939.8|13940.9|13939.4|13942.8|13941.3|13938.1|13936.6|744
1614822900000|2021-03-04 01:55:00|13940.7|13939.2|13942.3|13940.8|13942.9|13941.4|13938.2|13936.7|612
1614823200000|2021-03-04 02:00:00|13942.6|13941.1|13939.3|13937.8|13943|13941.5|13938.7|13937.4|639
1614823500000|2021-03-04 02:05:00|13939.2|13937.7|13941|13939.5|13944.4|13942.9|13939.2|13937.7|525
1614823800000|2021-03-04 02:10:00|13940.9|13939.4|13940.2|13938.7|13942.2|13940.7|13939.3|13937.8|553
1614824100000|2021-03-04 02:15:00|13939.8|13938.3|13937.9|13936.4|13940.2|13938.8|13936.8|13935.3|544
1614824400000|2021-03-04 02:20:00|13938|13936.5|13937.2|13935.7|13940.6|13939.1|13937|13935.5|698
1614824700000|2021-03-04 02:25:00|13937.3|13935.8|13939.2|13937.7|13940.5|13939|13936.9|13935.4|597
1614825000000|2021-03-04 02:30:00|13939.1|13937.6|13937.6|13936.1|13940.7|13939.2|13935.9|13934.4|675
1614825300000|2021-03-04 02:35:00|13937.8|13936.3|13937.3|13935.8|13940.1|13938.6|13932.5|13931|674
1614825600000|2021-03-04 02:40:00|13937.5|13936|13940.3|13938.8|13942.7|13941.2|13936.6|13935.1|515
1614825900000|2021-03-04 02:45:00|13940.2|13938.7|13942.9|13941.4|13943.3|13942|13938.8|13937.3|373
1614826200000|2021-03-04 02:50:00|13942.8|13941.3|13939.2|13937.7|13942.8|13941.3|13936.7|13935.4|536
1614826500000|2021-03-04 02:55:00|13939.3|13937.8|13938.1|13936.6|13941.6|13940.1|13935.8|13934.3|528
1614826800000|2021-03-04 03:00:00|13937.8|13936.3|13937.9|13936.4|13939.8|13938.5|13934.6|13933.2|342
1614827100000|2021-03-04 03:05:00|13938|13936.5|13939|13937.5|13939.5|13938.2|13936.4|13935|350
1614827400000|2021-03-04 03:10:00|13939.1|13937.6|13942|13940.5|13944.1|13942.6|13938.4|13936.9|530
1614827700000|2021-03-04 03:15:00|13942.1|13940.6|13941.4|13939.9|13943.3|13941.9|13940.2|13938.7|470
1614828000000|2021-03-04 03:20:00|13941.3|13939.8|13943.4|13941.9|13943.5|13942.1|13940.1|13938.7|499
1614828300000|2021-03-04 03:25:00|13943|13942.1|13944.2|13942.7|13945.4|13944|13940.5|13939.5|408
1614828600000|2021-03-04 03:30:00|13944.1|13942.6|13941.7|13940.2|13944.2|13942.7|13941|13939.5|531
1614828900000|2021-03-04 03:35:00|13941.8|13940.3|13939.9|13938.4|13942.3|13940.8|13938|13936.5|733
1614829200000|2021-03-04 03:40:00|13939.8|13938.3|13940|13938.5|13941.4|13939.9|13938.1|13936.8|310
1614829500000|2021-03-04 03:45:00|13939.9|13938.4|13939.3|13937.8|13941|13939.5|13937.8|13936.4|510
1614829800000|2021-03-04 03:50:00|13939.4|13937.9|13941.4|13939.9|13942.4|13940.9|13939|13937.5|678
1614830100000|2021-03-04 03:55:00|13941.5|13940|13939.3|13937.8|13941.9|13940.4|13938.6|13937.1|640
1614830400000|2021-03-04 04:00:00|13939.2|13937.7|13940.1|13938.6|13942.5|13941.2|13937.9|13936.6|722
1614830700000|2021-03-04 04:05:00|13939.9|13938.4|13934.8|13933.9|13940.4|13939|13933.1|13931.7|870
1614831000000|2021-03-04 04:10:00|13935.2|13933.7|13937.6|13936.1|13938.6|13937.1|13933|13931.5|988
1614831300000|2021-03-04 04:15:00|13937.2|13935.7|13935.4|13933.9|13937.8|13936.4|13934|13932.7|1035
1614831600000|2021-03-04 04:20:00|13935.5|13934|13936.4|13934.9|13937.9|13936.4|13932.7|13931.2|828
1614831900000|2021-03-04 04:25:00|13936.2|13934.7|13939.3|13937.8|13940.7|13939.2|13936|13934.5|946
1614832200000|2021-03-04 04:30:00|13939.2|13937.7|13939.9|13938.4|13941.5|13940|13938.6|13937.1|750
1614832500000|2021-03-04 04:35:00|13940.2|13938.7|13944.9|13943.4|13946.1|13944.8|13939.7|13938.2|740
1614832800000|2021-03-04 04:40:00|13944.7|13943.2|13948.4|13946.9|13948.8|13947.3|13944.4|13943|532
1614833100000|2021-03-04 04:45:00|13948.5|13947|13948|13946.5|13950.2|13948.7|13944.8|13943.5|697
1614833400000|2021-03-04 04:50:00|13947.9|13946.4|13949.8|13948.3|13950|13949|13946|13944.5|468
1614833700000|2021-03-04 04:55:00|13949.9|13948.4|13952.6|13951.1|13953.7|13952.2|13949.8|13948.3|690
1614834000000|2021-03-04 05:00:00|13952.8|13951.3|13954.2|13952.7|13956.3|13954.8|13951.4|13949.9|762
1614834300000|2021-03-04 05:05:00|13954.5|13953|13955.7|13954.2|13957.3|13955.9|13954|13952.7|702
1614834600000|2021-03-04 05:10:00|13955.6|13954.1|13952.9|13951.4|13956.1|13954.6|13950.1|13948.6|817
1614834900000|2021-03-04 05:15:00|13953|13951.5|13955.6|13954.1|13956.3|13955|13952.8|13951.3|633
1614835200000|2021-03-04 05:20:00|13955.7|13954.2|13956.5|13955|13957.9|13956.8|13954.1|13952.6|874
1614835500000|2021-03-04 05:25:00|13956.6|13955.1|13954.9|13953.4|13956.6|13955.1|13953|13951.5|659
1614835800000|2021-03-04 05:30:00|13955|13953.5|13956|13954.5|13958|13956.5|13953.6|13952.1|733
1614836100000|2021-03-04 05:35:00|13956.1|13954.6|13960.4|13958.9|13961.8|13960.7|13954.9|13953.4|632
1614836400000|2021-03-04 05:40:00|13960.6|13959.1|13958.9|13957.4|13960.6|13959.1|13956.7|13955.4|422
1614836700000|2021-03-04 05:45:00|13958.5|13957|13956.8|13955.3|13960.5|13959|13956.5|13955|575
1614837000000|2021-03-04 05:50:00|13956.9|13955.4|13958.9|13957.4|13959.3|13957.8|13954.9|13953.7|490
1614837300000|2021-03-04 05:55:00|13959|13957.5|13956.1|13954.6|13959.1|13957.7|13954.8|13953.3|662
1614837600000|2021-03-04 06:00:00|13956|13954.5|13955.7|13954.2|13956.2|13954.7|13952.8|13951.5|854
1614837900000|2021-03-04 06:05:00|13956|13954.5|13960.2|13958.7|13961.1|13959.7|13954|13952.5|615
1614838200000|2021-03-04 06:10:00|13960|13958.5|13955|13953.5|13960|13958.5|13955|13953.5|469
1614838500000|2021-03-04 06:15:00|13955.1|13953.6|13955.3|13953.8|13957.3|13955.9|13954.2|13952.7|437
1614838800000|2021-03-04 06:20:00|13955.4|13953.9|13956.9|13955.4|13961.7|13960.2|13955|13953.5|661
1614839100000|2021-03-04 06:25:00|13956.7|13955.2|13959|13957.5|13959.5|13958|13956|13954.7|609
1614839400000|2021-03-04 06:30:00|13958.8|13957.3|13954.8|13953.3|13959.1|13957.8|13952|13950.6|804
1614839700000|2021-03-04 06:35:00|13954.9|13953.4|13954.4|13953.5|13956.1|13954.6|13951.7|13950.3|734
1614840000000|2021-03-04 06:40:00|13954.7|13953.2|13949.5|13948|13955.4|13953.9|13948.3|13946.8|775
1614840300000|2021-03-04 06:45:00|13949.9|13948.4|13953|13951.5|13954.5|13953|13948.3|13947|870
1614840600000|2021-03-04 06:50:00|13952.8|13951.3|13958.2|13957.3|13959.1|13957.8|13950.6|13949.1|782
1614840900000|2021-03-04 06:55:00|13958.4|13956.9|13962|13960.5|13965.2|13963.7|13958|13956.5|729
1614841200000|2021-03-04 07:00:00|13961.8|13960.3|13962.9|13961.4|13967.5|13966.1|13958.3|13956.8|876
1614841500000|2021-03-04 07:05:00|13963|13961.5|13964.1|13962.6|13966.6|13965.1|13954.8|13953.5|858
1614841800000|2021-03-04 07:10:00|13963.9|13963|13960.1|13958.6|13964.4|13963|13957.4|13955.9|674
1614842100000|2021-03-04 07:15:00|13960|13958.5|13956.2|13954.7|13964.5|13963|13955.5|13954.2|827
1614842400000|2021-03-04 07:20:00|13956.1|13954.6|13959.1|13957.6|13961.1|13959.6|13955|13953.6|681
1614842700000|2021-03-04 07:25:00|13959|13957.5|13961.3|13959.8|13964.7|13963.2|13958|13956.6|711
1614843000000|2021-03-04 07:30:00|13961.2|13959.7|13964.5|13963|13967.3|13965.9|13958.5|13957|816
1614843300000|2021-03-04 07:35:00|13964.4|13962.9|13962.4|13960.9|13969.3|13968.1|13962.1|13960.6|647
1614843600000|2021-03-04 07:40:00|13962.3|13960.8|13959|13957.5|13963.8|13962.6|13958.3|13957.1|660
1614843900000|2021-03-04 07:45:00|13958.9|13957.4|13956.2|13955.3|13961.7|13960.5|13955|13953.5|614
1614844200000|2021-03-04 07:50:00|13956.3|13955.4|13952.3|13950.8|13960.2|13959|13951|13949.7|795
1614844500000|2021-03-04 07:55:00|13952.5|13951|13955.9|13955|13958.3|13956.8|13951.7|13950.2|978
1614844800000|2021-03-04 08:00:00|13956|13955.1|13959.1|13957.6|13963.1|13961.9|13954|13952.6|1289
1614845100000|2021-03-04 08:05:00|13957.9|13957|13957|13955.5|13966.4|13964.9|13955|13953.5|1266
1614845400000|2021-03-04 08:10:00|13956.9|13955.4|13956.1|13954.6|13964.4|13963|13954.2|13952.8|1119
1614845700000|2021-03-04 08:15:00|13956|13954.5|13955.1|13953.6|13959.1|13957.7|13948.4|13947.1|1103
1614846000000|2021-03-04 08:20:00|13955.2|13953.7|13942.7|13941.8|13958.3|13957.1|13942.7|13941.3|1064
1614846300000|2021-03-04 08:25:00|13942.9|13941.4|13947.1|13945.6|13949.4|13948.2|13940.3|13939.4|1125
1614846600000|2021-03-04 08:30:00|13947.2|13945.7|13950.4|13948.9|13953.1|13951.9|13945.5|13944.4|1016
1614846900000|2021-03-04 08:35:00|13950.5|13949|13943.5|13942|13951|13949.5|13939.8|13938.5|1061
1614847200000|2021-03-04 08:40:00|13943.6|13942.1|13942.8|13941.3|13950.6|13949.4|13942.5|13941|1068
1614847500000|2021-03-04 08:45:00|13943|13941.5|13931.1|13929.6|13946.8|13945.3|13930.7|13929.3|1156
1614847800000|2021-03-04 08:50:00|13930.9|13929.4|13938.7|13937.2|13939.2|13937.7|13929.2|13927.7|1073
1614848100000|2021-03-04 08:55:00|13938.8|13937.3|13938.6|13937.1|13944.6|13943.2|13937.6|13936.1|1000
1614848400000|2021-03-04 09:00:00|13938.5|13937|13943.3|13941.8|13944.9|13943.6|13938.5|13937|941
1614848700000|2021-03-04 09:05:00|13943.4|13941.9|13932.2|13931.3|13944.3|13942.9|13931.8|13930.5|1046
1614849000000|2021-03-04 09:10:00|13932.3|13931.4|13933.8|13932.9|13936.7|13935.4|13930|13928.6|1055
1614849300000|2021-03-04 09:15:00|13933.7|13932.8|13931.7|13930.2|13939.5|13938|13931.1|13929.9|1039
1614849600000|2021-03-04 09:20:00|13931.6|13930.1|13925.9|13924.4|13931.9|13930.4|13917.3|13915.8|1183
1614849900000|2021-03-04 09:25:00|13926|13924.5|13927.8|13926.3|13930.4|13929|13924.4|13922.9|883
1614850200000|2021-03-04 09:30:00|13927.7|13926.2|13930.1|13928.6|13933.8|13932.6|13926.4|13925.3|1075
1614850500000|2021-03-04 09:35:00|13930.4|13928.9|13936.1|13934.6|13936.4|13935|13929|13927.6|938
1614850800000|2021-03-04 09:40:00|13935.8|13934.9|13926|13924.5|13936.4|13935|13925.8|13924.4|1070
1614851100000|2021-03-04 09:45:00|13925.9|13924.4|13928.3|13926.8|13929.5|13928.3|13924.7|13923.4|1140
1614851400000|2021-03-04 09:50:00|13928.1|13926.6|13933.1|13931.6|13935.4|13933.9|13926.9|13925.7|1059
1614851700000|2021-03-04 09:55:00|13933.2|13931.7|13929.7|13928.2|13937.4|13936.2|13928.4|13927.2|1003
1614852000000|2021-03-04 10:00:00|13929.8|13928.3|13931.8|13930.3|13934.5|13933.1|13925.3|13924|900
1614852300000|2021-03-04 10:05:00|13931.6|13930.1|13928.2|13926.7|13933.4|13932.3|13926.2|13924.7|891
1614852600000|2021-03-04 10:10:00|13928.4|13926.9|13927.8|13926.3|13931.2|13929.7|13925.7|13924.2|898
1614852900000|2021-03-04 10:15:00|13927.7|13926.2|13922.7|13921.2|13930|13928.8|13921.4|13920.2|905
1614853200000|2021-03-04 10:20:00|13922.6|13921.1|13928.4|13926.9|13932.1|13930.8|13922.6|13921.1|1068
1614853500000|2021-03-04 10:25:00|13928.3|13926.8|13932.3|13930.8|13932.4|13931.2|13925.8|13924.3|862
1614853800000|2021-03-04 10:30:00|13932.1|13930.6|13936.1|13934.6|13937.5|13936.2|13930|13928.5|957
1614854100000|2021-03-04 10:35:00|13936.2|13934.7|13936.5|13935|13937.5|13936|13931.9|13930.6|620
1614854400000|2021-03-04 10:40:00|13936.4|13934.9|13935.8|13934.3|13938.7|13937.2|13932|13930.8|866
1614854700000|2021-03-04 10:45:00|13935.7|13934.2|13934.3|13932.8|13937.5|13936|13933.6|13932.4|842
1614855000000|2021-03-04 10:50:00|13933.8|13932.9|13937.3|13935.8|13937.8|13936.5|13932.6|13931.1|895
1614855300000|2021-03-04 10:55:00|13937.2|13935.7|13945.7|13944.2|13946|13944.9|13934.5|13933|1102
1614855600000|2021-03-04 11:00:00|13945.6|13944.7|13937.9|13936.4|13946.8|13945.3|13937.3|13936.1|947
1614855900000|2021-03-04 11:05:00|13937.7|13936.2|13934.2|13932.7|13938|13936.6|13932.6|13931.3|951
1614856200000|2021-03-04 11:10:00|13934.3|13932.8|13928.1|13926.6|13934.3|13932.8|13924.8|13923.5|870
1614856500000|2021-03-04 11:15:00|13927.6|13926.1|13934.2|13933.3|13934.8|13933.6|13926.3|13924.8|1052
1614856800000|2021-03-04 11:20:00|13934.6|13933.1|13936.6|13935.1|13937.5|13936.2|13934.1|13932.8|642
1614857100000|2021-03-04 11:25:00|13936.7|13935.2|13935.5|13934|13939.3|13938.1|13934.5|13933.2|763
1614857400000|2021-03-04 11:30:00|13935.7|13934.2|13927.9|13926.4|13936|13934.5|13927.2|13925.7|819
1614857700000|2021-03-04 11:35:00|13928|13926.5|13942.8|13941.3|13944.4|13942.9|13927.6|13926.5|719
1614858000000|2021-03-04 11:40:00|13942.4|13941.5|13943.1|13941.6|13943.8|13942.3|13936.7|13935.2|622
1614858300000|2021-03-04 11:45:00|13943.3|13941.8|13948.6|13947.7|13949.9|13948.6|13940.7|13939.2|911
1614858600000|2021-03-04 11:50:00|13948.5|13947.6|13951.2|13949.7|13952.3|13950.8|13945.4|13944.1|758
1614858900000|2021-03-04 11:55:00|13951.3|13949.8|13939.3|13937.8|13952.1|13950.7|13938.2|13936.8|986
1614859200000|2021-03-04 12:00:00|13939.4|13937.9|13944.6|13943.7|13949.5|13948.3|13938.5|13937|979
1614859500000|2021-03-04 12:05:00|13944.5|13943.6|13944|13942.5|13944.8|13943.6|13938.7|13937.2|804
1614859800000|2021-03-04 12:10:00|13943.9|13942.4|13945.7|13944.2|13945.8|13944.3|13941.8|13940.3|855
1614860100000|2021-03-04 12:15:00|13944.8|13943.3|13947|13945.5|13948.5|13947.1|13943.8|13942.4|818
1614860400000|2021-03-04 12:20:00|13946.6|13945.7|13946.8|13945.3|13950.2|13948.9|13944.4|13943.4|928
1614860700000|2021-03-04 12:25:00|13946.6|13945.7|13944|13942.5|13947.3|13946.2|13941.8|13940.3|827
1614861000000|2021-03-04 12:30:00|13943.8|13942.3|13942.8|13941.3|13945.8|13944.3|13941|13939.6|1011
1614861300000|2021-03-04 12:35:00|13942.7|13941.2|13943.8|13942.3|13946|13944.8|13942.3|13940.8|842
1614861600000|2021-03-04 12:40:00|13943.7|13942.2|13945.5|13944|13946.2|13944.9|13941.8|13940.4|1063
1614861900000|2021-03-04 12:45:00|13945.6|13944.1|13944.2|13942.7|13947.8|13946.3|13943.6|13942.2|774
1614862200000|2021-03-04 12:50:00|13943.6|13942.2|13947|13945.5|13947.1|13945.8|13940.4|13939.5|916
1614862500000|2021-03-04 12:55:00|13946.8|13945.3|13949.6|13948.1|13951.7|13950.3|13943.3|13941.9|1027
1614862800000|2021-03-04 13:00:00|13949.7|13948.2|13948.1|13946.6|13954.4|13953.5|13946.5|13945.1|1159
1614863100000|2021-03-04 13:05:00|13948|13946.5|13947.3|13945.8|13951.2|13950|13946.4|13944.9|942
1614863400000|2021-03-04 13:10:00|13947.2|13945.7|13950.5|13949|13951|13949.7|13945.8|13944.5|926
1614863700000|2021-03-04 13:15:00|13950.1|13949.2|13948|13946.5|13950.9|13949.5|13945.7|13944.6|803
1614864000000|2021-03-04 13:20:00|13947.9|13946.4|13947.7|13946.2|13949.8|13948.5|13945.5|13944.3|810
1614864300000|2021-03-04 13:25:00|13947.2|13946.3|13951|13949.5|13953.9|13950.1|13945.8|13944.4|881
1614864600000|2021-03-04 13:30:00|13951.1|13949.6|13950.1|13949.2|13956.9|13955.6|13948.9|13947.4|1102
1614864900000|2021-03-04 13:35:00|13950.4|13948.9|13954|13953.1|13954.2|13953.1|13949.8|13948.5|1071
1614865200000|2021-03-04 13:40:00|13954.2|13953.3|13962.1|13960.6|13963.8|13962.4|13953.7|13952.3|1265
1614865500000|2021-03-04 13:45:00|13962|13960.5|13966.9|13965.4|13967.8|13966.3|13959.9|13958.6|1165
1614865800000|2021-03-04 13:50:00|13967|13965.5|13967.5|13966.6|13973.2|13971.9|13963.7|13962.5|1057
1614866100000|2021-03-04 13:55:00|13967.4|13966.5|13963.2|13961.7|13970.4|13969.1|13963|13961.5|1064
1614866400000|2021-03-04 14:00:00|13962.8|13961.3|13959.8|13958.9|13967.2|13965.9|13956.6|13955.3|1169
1614866700000|2021-03-04 14:05:00|13960|13959.1|13959.7|13958.2|13966.5|13965.3|13959.3|13958|1062
1614867000000|2021-03-04 14:10:00|13960.1|13958.6|13969.8|13968.9|13970.2|13969.1|13958|13956.7|1212
1614867300000|2021-03-04 14:15:00|13969.9|13968.4|13967|13965.5|13971.6|13970.3|13962.5|13961|1177
1614867600000|2021-03-04 14:20:00|13966.9|13965.4|13969.7|13968.2|13971.6|13970.5|13965.7|13964.6|794
1614867900000|2021-03-04 14:25:00|13969.6|13968.1|13970.6|13969.7|13971.2|13969.9|13967.1|13965.8|758
1614868200000|2021-03-04 14:30:00|13970.8|13969.3|13978|13976.5|13981.5|13980.6|13968.5|13967.2|992
1614868500000|2021-03-04 14:35:00|13978.1|13976.6|13979.7|13978.2|13981.5|13980.2|13975.6|13974.5|1281
1614868800000|2021-03-04 14:40:00|13979.6|13978.1|13980.1|13978.6|13983.5|13982.1|13977.6|13976.2|1295
1614869100000|2021-03-04 14:45:00|13980|13978.5|13975.3|13973.8|13981.7|13980.4|13973.5|13972.3|1553
1614869400000|2021-03-04 14:50:00|13975.5|13974|13976.3|13974.8|13977.4|13976|13971.7|13970.5|1680
1614869700000|2021-03-04 14:55:00|13976.2|13974.7|13979.5|13978|13980.6|13979.3|13973.5|13972.3|1309
1614870000000|2021-03-04 15:00:00|13979.4|13977.9|13982|13981.1|13985.2|13984.1|13973.3|13972.2|1628
1614870300000|2021-03-04 15:05:00|13982.3|13980.8|13973.8|13972.3|13983.4|13982.2|13971.2|13970|1756
1614870600000|2021-03-04 15:10:00|13973.6|13972.1|13975.6|13974.1|13976.6|13975.7|13971|13969.8|1719
1614870900000|2021-03-04 15:15:00|13975.5|13974.6|13972.6|13971.1|13980.2|13979|13967.3|13966.4|1817
1614871200000|2021-03-04 15:20:00|13972.5|13971|13976.7|13975.8|13982|13980.9|13971.4|13970.3|1664
1614871500000|2021-03-04 15:25:00|13977|13976.1|13977.9|13976.4|13980.7|13979.4|13972|13970.5|1581
1614871800000|2021-03-04 15:30:00|13977.7|13976.2|13973.8|13972.3|13981.3|13980|13971.7|13970.3|1214
1614872100000|2021-03-04 15:35:00|13973.7|13972.8|13989.1|13987.6|13991.2|13990.2|13973.6|13972.1|1539
1614872400000|2021-03-04 15:40:00|13989|13987.5|13993.1|13991.6|13999.2|13997.8|13986.6|13985.4|1344
1614872700000|2021-03-04 15:45:00|13993|13991.5|13988.8|13987.3|13996.6|13995.4|13987.9|13986.7|1336
1614873000000|2021-03-04 15:50:00|13988.5|13987.6|13984.3|13982.8|13997.2|13995.7|13981.7|13980.5|1518
1614873300000|2021-03-04 15:55:00|13984.4|13982.9|13992|13991.1|13996.7|13995.6|13984.2|13982.8|1697
1614873600000|2021-03-04 16:00:00|13992.1|13990.6|13990|13988.5|13993.5|13992.2|13984.2|13982.7|1555
1614873900000|2021-03-04 16:05:00|13989.8|13988.3|13987.9|13986.4|13991.5|13990|13981.5|13980.2|1523
1614874200000|2021-03-04 16:10:00|13987.6|13986.1|13985.2|13983.7|13989.8|13988.3|13984.5|13983.3|1359
1614874500000|2021-03-04 16:15:00|13985.3|13983.8|13985.7|13984.2|13988.2|13986.7|13983|13981.5|975
1614874800000|2021-03-04 16:20:00|13985.6|13984.1|13986.8|13985.3|13987.9|13986.4|13982.8|13981.7|1057
1614875100000|2021-03-04 16:25:00|13986.9|13985.4|13992.6|13991.1|13993|13991.5|13983.2|13981.8|1233
1614875400000|2021-03-04 16:30:00|13992.5|13991|13994.5|13993|13998.4|13997.1|13991.6|13990.4|1378
1614875700000|2021-03-04 16:35:00|13994.4|13992.9|13999|13998.1|13999.7|13998.5|13993.3|13991.8|1245
1614876000000|2021-03-04 16:40:00|13999.2|13998.3|14006.9|14005.4|14018.3|14016.8|13998.6|13997.3|1386
1614876300000|2021-03-04 16:45:00|14006.5|14005|14008.7|14007.2|14012|14010.6|14006|14004.5|1120
1614876600000|2021-03-04 16:50:00|14009|14007.5|14011.1|14009.6|14012.7|14011.2|14006.7|14005.2|1049
1614876900000|2021-03-04 16:55:00|14011.2|14009.7|13998.6|13997.1|14011.2|14009.7|13998.6|13997.1|1014
1614877200000|2021-03-04 17:00:00|13999|13997.5|14002.8|14001.3|14004.2|14003|13996.1|13994.6|1223
1614877500000|2021-03-04 17:05:00|14003.1|14001.6|14003.1|14001.6|14003.6|14002.1|13995.3|13993.8|1034
1614877800000|2021-03-04 17:10:00|14003.2|14001.7|13995.4|13993.9|14003.2|14001.7|13987.1|13985.6|1552
1614878100000|2021-03-04 17:15:00|13995.5|13994|13991.7|13990.2|14004.6|14003.1|13990.7|13989.2|1652
1614878400000|2021-03-04 17:20:00|13991.6|13990.1|13976.5|13975|13993.2|13991.7|13974.2|13972.9|1919
1614878700000|2021-03-04 17:25:00|13976.4|13974.9|13966.6|13965.1|13977.1|13975.6|13958|13956.5|2001
1614879000000|2021-03-04 17:30:00|13967.1|13964.9|13954.4|13952.9|13967.1|13965.6|13952.2|13950.7|1887
1614879300000|2021-03-04 17:35:00|13954.3|13952.8|13955.2|13953.7|13958.1|13956.5|13942.1|13940.6|1937
1614879600000|2021-03-04 17:40:00|13955.1|13953.6|13951.8|13950.3|13962.7|13961.2|13950.3|13948.4|1906
1614879900000|2021-03-04 17:45:00|13951.9|13949.7|13940.8|13939.3|13952.1|13950.6|13935.6|13934.1|1850
1614880200000|2021-03-04 17:50:00|13941|13939.1|13936.4|13934.9|13945.9|13944.4|13932.5|13930.9|1840
1614880500000|2021-03-04 17:55:00|13935.8|13934.3|13924.1|13923.2|13937.4|13935.9|13922.5|13920.9|1712
1614880800000|2021-03-04 18:00:00|13924.2|13922.7|13935.2|13933.7|13939.4|13937.7|13918.8|13917.3|1738
1614881100000|2021-03-04 18:05:00|13935.3|13933.8|13922.8|13921.3|13935.5|13934|13918.6|13917.3|1406
1614881400000|2021-03-04 18:10:00|13922.7|13921.2|13919|13917.5|13924.3|13923|13917|13915.5|1293
1614881700000|2021-03-04 18:15:00|13919.1|13917.6|13916|13914.5|13920.7|13919.2|13913.1|13912.2|1195
1614882000000|2021-03-04 18:20:00|13915.7|13914.8|13914.1|13912.6|13916|13914.8|13904.8|13903.3|1215
1614882300000|2021-03-04 18:25:00|13914|13912.5|13919.9|13918.4|13920|13918.5|13907.6|13906.5|1199
1614882600000|2021-03-04 18:30:00|13919.5|13918|13912.4|13910.9|13923.3|13921.8|13906.5|13905|1478
1614882900000|2021-03-04 18:35:00|13912.6|13911.5|13919.4|13917.9|13923.7|13922.4|13912.6|13911.1|1186
1614883200000|2021-03-04 18:40:00|13919.3|13917.8|13913.1|13911.6|13919.3|13917.8|13912.9|13911.4|1119
1614883500000|2021-03-04 18:45:00|13913.2|13911.7|13902.5|13901|13914.2|13912.7|13902.4|13900.9|1056
1614883800000|2021-03-04 18:50:00|13902.9|13901.4|13894|13892.5|13904.2|13902.7|13890.5|13889.3|1003
1614884100000|2021-03-04 18:55:00|13893.9|13892.4|13887.6|13886.1|13894.2|13892.9|13884|13882.5|1085
1614884400000|2021-03-04 19:00:00|13887.7|13886.2|13895.6|13894.1|13895.6|13894.1|13885.7|13884.6|1122
1614884700000|2021-03-04 19:05:00|13895.8|13894.3|13899|13897.5|13900.1|13898.9|13891.2|13890.1|1020
1614885000000|2021-03-04 19:10:00|13899.1|13897.6|13901.7|13900.8|13907.2|13906|13897|13895.5|936
1614885300000|2021-03-04 19:15:00|13901.6|13900.7|13905.3|13903.8|13906|13904.5|13894.9|13893.4|1059
1614885600000|2021-03-04 19:20:00|13904.9|13904|13906.4|13904.9|13908.2|13906.9|13901.6|13900.3|810
1614885900000|2021-03-04 19:25:00|13906.1|13905.2|13903.6|13902.7|13911.2|13910|13901.5|13900.4|783
1614886200000|2021-03-04 19:30:00|13903.7|13902.8|13900.9|13900|13905.4|13904.1|13899|13897.7|977
1614886500000|2021-03-04 19:35:00|13900.8|13899.9|13895.9|13894.4|13902.9|13901.4|13893.8|13892.9|914
1614886800000|2021-03-04 19:40:00|13895.6|13894.7|13906.2|13904.7|13907.3|13906|13893.8|13892.5|890
1614887100000|2021-03-04 19:45:00|13906.1|13904.6|13904.1|13902.6|13910.6|13909.5|13902.7|13901.5|936
1614887400000|2021-03-04 19:50:00|13903.7|13902.8|13901.8|13900.9|13905.6|13904.4|13897.3|13896.1|961
1614887700000|2021-03-04 19:55:00|13902.2|13900.7|13888.5|13887|13903.2|13902.1|13887.9|13886.4|1011
1614888000000|2021-03-04 20:00:00|13888.2|13887.3|13888.3|13886.8|13893.1|13891.6|13886.2|13884.7|935
1614888300000|2021-03-04 20:05:00|13888.4|13886.9|13888.3|13886.8|13894.6|13893.1|13887|13885.5|994
1614888600000|2021-03-04 20:10:00|13888.1|13886.6|13890|13888.5|13890.7|13889.2|13884.9|13883.4|859
1614888900000|2021-03-04 20:15:00|13889.4|13887.9|13888.8|13887.9|13892.6|13891.1|13886.2|13884.7|933
1614889200000|2021-03-04 20:20:00|13888.9|13888|13882.9|13882|13889.4|13888|13882.1|13881|971
1614889500000|2021-03-04 20:25:00|13882.8|13881.9|13888.5|13887.6|13891.5|13890|13880.9|13879.5|985
1614889800000|2021-03-04 20:30:00|13889|13887.5|13888|13886.5|13891.3|13890|13885.2|13883.7|602
1614890100000|2021-03-04 20:35:00|13888.1|13886.6|13882.3|13880.8|13888.9|13887.7|13881|13879.6|645
1614890400000|2021-03-04 20:40:00|13882.4|13880.9|13887.3|13885.8|13890.1|13888.6|13880.9|13879.7|856
1614890700000|2021-03-04 20:45:00|13887.4|13885.9|13884.7|13883.2|13888.9|13887.7|13882.1|13880.9|705
1614891000000|2021-03-04 20:50:00|13884.8|13883.3|13885.2|13883.7|13889.9|13888.4|13884.6|13883.1|926
1614891300000|2021-03-04 20:55:00|13884.5|13883.6|13890.1|13888.6|13891|13889.5|13883.2|13881.9|896
1614891600000|2021-03-04 21:00:00|13890.2|13888.7|13891.9|13890.4|13896.4|13894.9|13889.2|13887.7|640
1614891900000|2021-03-04 21:05:00|13892|13890.5|13891.8|13890.3|13896.4|13894.9|13890.4|13888.9|425
1614892200000|2021-03-04 21:10:00|13891.7|13890.2|13894.2|13892.7|13896.7|13895.2|13891.3|13889.8|415
1614892500000|2021-03-04 21:15:00|13893.9|13892.4|13895.7|13894.2|13895.8|13894.3|13890.9|13889.6|290
1614892800000|2021-03-04 21:20:00|13895.5|13894|13895.7|13894.2|13896.3|13894.8|13894|13892.5|169
1614893100000|2021-03-04 21:25:00|13895.5|13894|13893.3|13891.8|13896.2|13894.7|13893|13891.5|290
1614893400000|2021-03-04 21:30:00|13893.2|13891.7|13896.1|13894.6|13898.2|13896.7|13893.2|13891.7|252
1614893700000|2021-03-04 21:35:00|13896.2|13894.7|13894.4|13892.9|13897.1|13895.6|13894|13892.5|272
1614894000000|2021-03-04 21:40:00|13894.3|13892.8|13896.6|13895.1|13896.6|13895.1|13892.8|13891.3|254
1614894300000|2021-03-04 21:45:00|13896.5|13895|13894.4|13892.9|13897|13895.5|13894.2|13892.7|269
1614894600000|2021-03-04 21:50:00|13894.5|13893|13893.8|13892.3|13895.2|13893.7|13892.4|13890.9|270
1614894900000|2021-03-04 21:55:00|13893.7|13892.2|13894.1|13892.6|13896.5|13893.2|13892.3|13889.7|578
1614895200000|2021-03-04 22:00:00|13895.8|13892|13900.4|13890.4|13900.9|13892.2|13895.8|13890.1|41
1614895500000|2021-03-04 22:05:00|13900.9|13890.9|13900.9|13890.9|13901.7|13891.7|13899.3|13889.3|115
1614895800000|2021-03-04 22:10:00|13901.7|13891.7|13900.2|13891.6|13902|13892|13900.2|13890.3|177
1614896100000|2021-03-04 22:15:00|13901.5|13891.7|13901.7|13891.7|13901.9|13891.9|13899.3|13890.1|122
1614896400000|2021-03-04 22:20:00|13901.8|13891.8|13902.7|13892.7|13905.1|13895.1|13899.9|13890.6|195
1614896700000|2021-03-04 22:25:00|13903|13893|13903.8|13893.8|13904.1|13894.1|13901.4|13891.4|131
1614897000000|2021-03-04 22:30:00|13902.8|13892.8|13902.6|13892.6|13904.3|13894.3|13900.3|13890.5|209
1614897300000|2021-03-04 22:35:00|13902.5|13892.5|13900.8|13890.8|13905.4|13895.4|13898.8|13889.9|933
1614897600000|2021-03-04 22:40:00|13900.9|13890.9|13899.5|13891.8|13901.8|13892.1|13896.8|13889.7|730
1614897900000|2021-03-04 22:45:00|13899.6|13892|13897.7|13890.8|13901.7|13892.1|13896.5|13889.6|1677
1614898200000|2021-03-04 22:50:00|13897.9|13890.6|13899.3|13889.9|13902.1|13892.1|13896.2|13889.3|1516
1614898500000|2021-03-04 22:55:00|13898.8|13889.8|13903.9|13893.9|13905.6|13895.6|13898.2|13889.6|1082
1614898800000|2021-03-04 23:00:00|13903.5|13893.5|13889.8|13887.5|13903.5|13893.5|13888.1|13885.3|880
1614899100000|2021-03-04 23:05:00|13889.6|13887.3|13888.1|13885.6|13891.7|13889.6|13885.1|13882.6|635
1614899400000|2021-03-04 23:10:00|13887.9|13885.7|13892.9|13891.4|13894.8|13893.1|13885.6|13883.7|528
1614899700000|2021-03-04 23:15:00|13893.1|13891|13888.1|13886.6|13893.4|13891.9|13888|13886.5|370
1614900000000|2021-03-04 23:20:00|13888.2|13886.7|13890.7|13889.2|13892|13890.5|13886.4|13884.9|457
1614900300000|2021-03-04 23:25:00|13890.5|13889|13892|13890.5|13892.2|13890.7|13888.3|13886.8|318
1614900600000|2021-03-04 23:30:00|13892.2|13890.7|13891.5|13890|13892.3|13890.8|13888.7|13886.9|418
1614900900000|2021-03-04 23:35:00|13891.4|13889.9|13894.6|13893.1|13894.9|13893.4|13890.7|13889.2|355
1614901200000|2021-03-04 23:40:00|13894.5|13893|13894|13892.5|13896.8|13895.3|13893|13891.5|342
1614901500000|2021-03-04 23:45:00|13894.2|13892.7|13890.3|13888.8|13894.2|13892.7|13888.9|13887.4|361
1614901800000|2021-03-04 23:50:00|13890.2|13888.7|13892.6|13891.1|13894.7|13893.2|13890.2|13888.7|302
1614902100000|2021-03-04 23:55:00|13892.7|13891.2|13894.5|13893|13894.7|13893.2|13891|13889.3|321
1614902400000|2021-03-05 00:00:00|13894.1|13892.6|13895.3|13893.8|13898.4|13896.9|13892.3|13890.8|488
1614902700000|2021-03-05 00:05:00|13895.2|13893.7|13893.2|13891.7|13896.9|13895.7|13891.7|13890.2|588
1614903000000|2021-03-05 00:10:00|13893|13891.5|13891.6|13890.1|13893.7|13892.2|13888.4|13887.5|664
1614903300000|2021-03-05 00:15:00|13891.7|13890.2|13891.2|13889.7|13892.2|13890.7|13889.1|13887.6|576
1614903600000|2021-03-05 00:20:00|13891.3|13889.8|13894|13892.5|13895.5|13894|13890.4|13888.9|475
1614903900000|2021-03-05 00:25:00|13894.1|13892.6|13893|13891.5|13894.6|13893.2|13892.2|13890.7|312
1614904200000|2021-03-05 00:30:00|13892.9|13891.4|13885.7|13884.2|13893.2|13891.7|13885.3|13883.8|419
1614904500000|2021-03-05 00:35:00|13885.8|13884.3|13886.5|13885|13887.7|13886.2|13884|13882.8|523
1614904800000|2021-03-05 00:40:00|13886.6|13885.1|13888.8|13887.3|13889|13887.5|13886.4|13884.9|358
1614905100000|2021-03-05 00:45:00|13888.7|13887.2|13889.1|13887.6|13890.2|13888.9|13886.4|13884.9|397
1614905400000|2021-03-05 00:50:00|13889|13887.5|13893.8|13892.3|13895.8|13894.5|13888.3|13886.8|460
1614905700000|2021-03-05 00:55:00|13894|13892.5|13893.7|13892.2|13896.2|13894.7|13893|13891.7|442
1614906000000|2021-03-05 01:00:00|13893.6|13892.1|13883.6|13882.1|13894.3|13892.8|13879.7|13877.7|906
1614906300000|2021-03-05 01:05:00|13883.5|13882|13874.4|13872.9|13883.8|13882.3|13872.8|13871.1|725
1614906600000|2021-03-05 01:10:00|13874.5|13873|13872.9|13871.4|13874.5|13873|13869.4|13867.9|814
1614906900000|2021-03-05 01:15:00|13872.8|13871.3|13870.3|13868.8|13874.7|13873.2|13868.6|13867.4|668
1614907200000|2021-03-05 01:20:00|13870|13868.5|13873.8|13872.3|13873.8|13872.5|13868.1|13866.6|588
1614907500000|2021-03-05 01:25:00|13873.7|13872.2|13875.7|13874.2|13876.4|13874.9|13871.5|13870|522
1614907800000|2021-03-05 01:30:00|13875.6|13874.1|13873.2|13871.7|13875.7|13874.2|13869.3|13868.2|585
1614908100000|2021-03-05 01:35:00|13873.4|13871.9|13878.6|13877.1|13880.7|13879.2|13872.1|13870.6|663
1614908400000|2021-03-05 01:40:00|13878.5|13877|13882.9|13881.4|13882.9|13881.4|13877.5|13876|687
1614908700000|2021-03-05 01:45:00|13883|13881.5|13884.7|13883.2|13885.4|13883.9|13881.9|13880.7|561
1614909000000|2021-03-05 01:50:00|13884.8|13883.3|13884.7|13883.2|13886|13884.5|13882|13880.8|615
1614909300000|2021-03-05 01:55:00|13884.8|13883.3|13882.5|13881|13884.8|13883.3|13882|13880.5|524
1614909600000|2021-03-05 02:00:00|13882.6|13881.1|13881.2|13879.7|13883.8|13882.3|13881.1|13879.6|598
1614909900000|2021-03-05 02:05:00|13880.7|13879.2|13874.2|13872.7|13882.1|13880.6|13874.1|13872.7|618
1614910200000|2021-03-05 02:10:00|13874.3|13872.8|13876.8|13875.3|13877.2|13875.8|13872.7|13871.2|564
1614910500000|2021-03-05 02:15:00|13876.7|13875.2|13876.6|13875.1|13878.2|13876.7|13874|13872.8|555
1614910800000|2021-03-05 02:20:00|13876.7|13875.2|13881|13879.5|13881.4|13880|13876.7|13875.2|524
1614911100000|2021-03-05 02:25:00|13880.9|13879.4|13878.4|13876.9|13882.3|13880.8|13876.1|13874.9|477
1614911400000|2021-03-05 02:30:00|13878.5|13877|13882.4|13880.9|13882.7|13881.2|13876.1|13874.6|637
1614911700000|2021-03-05 02:35:00|13882.3|13880.8|13885.8|13884.3|13886.5|13885.1|13880.9|13879.4|645
1614912000000|2021-03-05 02:40:00|13885.9|13884.4|13888.3|13886.8|13888.3|13886.9|13884.7|13883.2|524
1614912300000|2021-03-05 02:45:00|13888.4|13886.9|13893.8|13892.3|13894.1|13892.6|13887.8|13886.3|544
1614912600000|2021-03-05 02:50:00|13893.7|13892.2|13896.3|13894.8|13897.6|13896.3|13891.7|13890.2|640
1614912900000|2021-03-05 02:55:00|13896.2|13894.7|13895.5|13894|13896.3|13894.8|13893.5|13892.1|558
1614913200000|2021-03-05 03:00:00|13895.4|13893.9|13899.9|13898.4|13900.2|13898.8|13892.2|13890.7|690
1614913500000|2021-03-05 03:05:00|13899.8|13898.3|13896.8|13895.3|13901.8|13900.4|13894.9|13893.4|758
1614913800000|2021-03-05 03:10:00|13896.9|13895.4|13901.8|13900.3|13902.5|13901|13896.2|13894.7|679
1614914100000|2021-03-05 03:15:00|13902|13900.5|13896.6|13895.1|13902|13900.6|13894|13892.9|780
1614914400000|2021-03-05 03:20:00|13897.2|13895.7|13896.5|13895|13899.7|13898.2|13894.9|13893.8|782
1614914700000|2021-03-05 03:25:00|13896.4|13894.9|13894.9|13893.4|13898.1|13896.6|13894.3|13892.8|587
1614915000000|2021-03-05 03:30:00|13895.1|13893.6|13901.2|13899.7|13901.4|13899.9|13894.3|13892.8|703
1614915300000|2021-03-05 03:35:00|13900.7|13899.2|13901.3|13899.8|13902.4|13900.9|13900.1|13898.6|433
1614915600000|2021-03-05 03:40:00|13901.4|13899.9|13900.5|13899|13901.6|13900.2|13898.7|13897.5|559
1614915900000|2021-03-05 03:45:00|13900.6|13899.1|13902.7|13901.2|13903.6|13902.1|13900.3|13898.8|551
1614916200000|2021-03-05 03:50:00|13903|13901.5|13904.5|13903|13906.7|13905.2|13902.7|13901.2|483
1614916500000|2021-03-05 03:55:00|13904.4|13902.9|13906.1|13904.6|13907.7|13906.3|13903.7|13902.2|470
1614916800000|2021-03-05 04:00:00|13905.9|13904.4|13897.6|13896.1|13906.5|13905.2|13897.1|13895.9|472
1614917100000|2021-03-05 04:05:00|13897.4|13895.9|13899.3|13897.8|13900.4|13899|13897.4|13895.9|462
1614917400000|2021-03-05 04:10:00|13899.1|13898.2|13898.3|13896.8|13900.6|13899.2|13898.3|13896.8|456
1614917700000|2021-03-05 04:15:00|13898.1|13896.6|13895.6|13894.1|13898.3|13896.8|13894.7|13893.6|472
1614918000000|2021-03-05 04:20:00|13895.5|13894|13900.2|13898.7|13901.7|13900|13894.9|13893.5|452
1614918300000|2021-03-05 04:25:00|13900.1|13898.6|13898.6|13897.1|13901.7|13900.4|13898.2|13897.1|450
1614918600000|2021-03-05 04:30:00|13898.7|13897.2|13895.3|13893.8|13900.1|13898.6|13894.9|13893.7|502
1614918900000|2021-03-05 04:35:00|13895.2|13893.7|13895.5|13894|13897.5|13896|13895|13893.7|347
1614919200000|2021-03-05 04:40:00|13895.6|13894.1|13893.9|13892.4|13895.9|13894.4|13892.3|13890.8|368
1614919500000|2021-03-05 04:45:00|13893.8|13892.3|13890.2|13888.7|13894.5|13893|13889.8|13888.5|420
1614919800000|2021-03-05 04:50:00|13890.1|13888.6|13886.5|13885|13890.9|13889.4|13886.4|13884.9|436
1614920100000|2021-03-05 04:55:00|13886.6|13885.1|13885.3|13883.8|13887.4|13886|13884.6|13883.1|374
1614920400000|2021-03-05 05:00:00|13885.4|13883.9|13887.6|13886.1|13888.3|13887|13885.2|13883.7|456
1614920700000|2021-03-05 05:05:00|13887.7|13886.2|13884.9|13883.4|13887.7|13886.2|13881.7|13880.4|469
1614921000000|2021-03-05 05:10:00|13884.8|13883.3|13883.1|13881.6|13885.2|13883.7|13882.7|13881.2|396
1614921300000|2021-03-05 05:15:00|13883|13881.5|13881.6|13880.1|13885.2|13883.7|13879.2|13877.7|460
1614921600000|2021-03-05 05:20:00|13881.7|13880.2|13886.6|13885.1|13886.7|13885.2|13881.2|13879.7|413
1614921900000|2021-03-05 05:25:00|13886.7|13885.2|13884.9|13883.4|13887.5|13886|13883.2|13881.7|406
1614922200000|2021-03-05 05:30:00|13884.8|13883.3|13889.7|13888.2|13889.8|13888.5|13883.5|13882|592
1614922500000|2021-03-05 05:35:00|13889.5|13888|13891.7|13890.2|13892.4|13891.3|13886.9|13885.6|533
1614922800000|2021-03-05 05:40:00|13891.6|13890.1|13887.6|13886.1|13892|13890.6|13887.1|13885.6|567
1614923100000|2021-03-05 05:45:00|13887.5|13886|13887|13885.5|13889.7|13888.2|13885.9|13884.7|551
1614923400000|2021-03-05 05:50:00|13887.1|13885.6|13888.2|13886.7|13888.5|13887|13885.7|13884.6|487
1614923700000|2021-03-05 05:55:00|13888.3|13886.8|13887.1|13885.6|13888.3|13886.8|13885.3|13883.5|496
1614924000000|2021-03-05 06:00:00|13887|13885.5|13884.8|13883.3|13888.2|13886.7|13883.7|13882.6|628
1614924300000|2021-03-05 06:05:00|13884.9|13883.4|13886.2|13884.7|13889.2|13887.7|13884.4|13883|533
1614924600000|2021-03-05 06:10:00|13886.3|13884.8|13888.2|13886.7|13891.2|13890|13886.2|13884.7|492
1614924900000|2021-03-05 06:15:00|13888.4|13886.9|13889.6|13888.1|13890.9|13889.8|13888.2|13886.7|453
1614925200000|2021-03-05 06:20:00|13889.5|13888|13887.9|13886.4|13890.3|13889.1|13886.9|13885.4|475
1614925500000|2021-03-05 06:25:00|13887.7|13886.8|13888.2|13886.7|13890|13888.8|13886.9|13885.6|427
1614925800000|2021-03-05 06:30:00|13888.1|13886.6|13885.2|13883.7|13888.4|13887|13885.1|13883.6|360
1614926100000|2021-03-05 06:35:00|13885.3|13883.8|13879.1|13877.6|13885.4|13883.9|13878.5|13877.2|565
1614926400000|2021-03-05 06:40:00|13879.2|13877.7|13881.1|13879.6|13883.7|13882.2|13877.6|13876.5|448
1614926700000|2021-03-05 06:45:00|13881.2|13879.7|13879|13877.5|13883|13881.9|13878.3|13876.8|360
1614927000000|2021-03-05 06:50:00|13878.9|13877.4|13884.2|13882.7|13884.6|13883.3|13878.5|13877|367
1614927300000|2021-03-05 06:55:00|13884.1|13883.3|13885.5|13884|13885.5|13884|13882.7|13881.4|422
1614927600000|2021-03-05 07:00:00|13885.4|13883.9|13875.1|13873.6|13886.5|13885|13874.8|13873.4|649
1614927900000|2021-03-05 07:05:00|13875.2|13873.7|13878.6|13877.1|13878.6|13877.3|13871.3|13869.8|656
1614928200000|2021-03-05 07:10:00|13878.5|13877|13885.4|13883.9|13885.6|13884.1|13877.1|13875.7|539
1614928500000|2021-03-05 07:15:00|13885.5|13884|13887.7|13886.8|13889.6|13888.1|13884.2|13882.9|607
1614928800000|2021-03-05 07:20:00|13887.9|13886.4|13878.7|13877.2|13887.9|13886.4|13878|13876.5|654
1614929100000|2021-03-05 07:25:00|13878.8|13877.3|13869.8|13868.9|13879.8|13878.3|13867.2|13865.7|667
1614929400000|2021-03-05 07:30:00|13869.9|13869|13866.1|13864.6|13876.3|13875.1|13865.1|13863.6|605
1614929700000|2021-03-05 07:35:00|13866.2|13864.7|13863.9|13863|13866.6|13865.3|13860.4|13859.5|664
1614930000000|2021-03-05 07:40:00|13863.7|13862.8|13871.6|13870.1|13871.6|13870.4|13863.7|13862.8|635
1614930300000|2021-03-05 07:45:00|13871.5|13870|13873.7|13872.2|13875.3|13874.2|13868.5|13867.5|732
1614930600000|2021-03-05 07:50:00|13874|13872.8|13873.4|13871.9|13875|13874.1|13869.9|13868.8|676
1614930900000|2021-03-05 07:55:00|13873.5|13872|13872.9|13871.4|13876.7|13875.5|13870.8|13869.5|685
1614931200000|2021-03-05 08:00:00|13873|13871.5|13865.1|13863.6|13876.3|13874.8|13863.2|13861.8|1042
1614931500000|2021-03-05 08:05:00|13865.2|13863.7|13856.5|13855.6|13865.4|13864.1|13851.6|13850.1|994
1614931800000|2021-03-05 08:10:00|13856.6|13855.7|13857.7|13856.2|13865.5|13864.2|13855.9|13854.8|926
1614932100000|2021-03-05 08:15:00|13857.6|13856.1|13852.3|13850.8|13861.2|13860.2|13850.9|13849.7|1068
1614932400000|2021-03-05 08:20:00|13852.1|13850.6|13853.8|13852.3|13854.8|13853.3|13845.9|13844.7|915
1614932700000|2021-03-05 08:25:00|13853.9|13852.4|13857.6|13856.7|13858.3|13856.9|13850|13848.8|996
1614933000000|2021-03-05 08:30:00|13857.7|13856.8|13853|13851.5|13864.3|13863.3|13851.8|13850.7|753
1614933300000|2021-03-05 08:35:00|13853.1|13851.6|13853.1|13851.6|13857.4|13856|13847.2|13845.9|826
1614933600000|2021-03-05 08:40:00|13853.4|13851.9|13854.3|13852.8|13856|13854.8|13849.5|13848.4|821
1614933900000|2021-03-05 08:45:00|13854.2|13852.7|13847|13846.1|13855.2|13853.7|13845.9|13844.7|727
1614934200000|2021-03-05 08:50:00|13847.1|13846.2|13838.6|13837.1|13848.4|13847.1|13838|13836.5|794
1614934500000|2021-03-05 08:55:00|13838.7|13837.2|13840.3|13838.8|13848.9|13847.4|13838.7|13837.2|958
1614934800000|2021-03-05 09:00:00|13840.4|13838.9|13842.8|13841.3|13845.7|13844.2|13836.8|13835.7|1032
1614935100000|2021-03-05 09:05:00|13842.9|13841.4|13845|13843.5|13846.5|13845.3|13841.1|13839.7|861
1614935400000|2021-03-05 09:10:00|13844.9|13843.4|13833.3|13832.4|13845.2|13843.7|13833.3|13832.4|869
1614935700000|2021-03-05 09:15:00|13833.4|13832.5|13826.3|13824.8|13835.6|13834.5|13824.2|13822.7|909
1614936000000|2021-03-05 09:20:00|13826.4|13824.9|13830.9|13829.4|13838.4|13837|13825.8|13824.3|904
1614936300000|2021-03-05 09:25:00|13831.2|13829.7|13825|13823.5|13832.8|13831.3|13821|13819.8|780
1614936600000|2021-03-05 09:30:00|13825.2|13823.7|13818.6|13817.1|13825.5|13824|13815.7|13814.7|727
1614936900000|2021-03-05 09:35:00|13818.5|13817|13826.3|13824.8|13828.5|13827.1|13812.9|13811.6|823
1614937200000|2021-03-05 09:40:00|13825.8|13824.3|13823.2|13821.7|13825.8|13824.3|13818|13816.7|847
1614937500000|2021-03-05 09:45:00|13823.3|13821.8|13815.3|13813.8|13823.3|13821.9|13814.8|13813.4|796
1614937800000|2021-03-05 09:50:00|13815.2|13813.7|13821.4|13819.9|13823.2|13822|13813.9|13812.7|730
1614938100000|2021-03-05 09:55:00|13821.5|13820|13820.6|13819.1|13822.1|13821|13816.2|13814.7|616
1614938400000|2021-03-05 10:00:00|13819.7|13818.8|13824.4|13822.9|13825.1|13823.6|13818|13816.5|718
1614938700000|2021-03-05 10:05:00|13824.5|13823|13813.3|13811.8|13824.6|13823.1|13812.7|13811.3|749
1614939000000|2021-03-05 10:10:00|13813.2|13811.7|13815.8|13814.3|13816.4|13814.9|13807.7|13806.2|806
1614939300000|2021-03-05 10:15:00|13815.9|13814.4|13817.2|13816.3|13817.4|13816.3|13811.8|13810.6|644
1614939600000|2021-03-05 10:20:00|13817.1|13816.2|13812.4|13810.9|13818.8|13817.6|13810.9|13809.9|686
1614939900000|2021-03-05 10:25:00|13812.3|13810.8|13808.1|13806.6|13812.5|13811.4|13806|13804.5|643
1614940200000|2021-03-05 10:30:00|13808.3|13806.8|13804.7|13803.8|13808.5|13807|13801.3|13799.9|566
1614940500000|2021-03-05 10:35:00|13804.8|13803.9|13803.2|13801.7|13805.7|13804.6|13801.4|13800.2|615
1614940800000|2021-03-05 10:40:00|13803.3|13801.8|13809.1|13808.2|13810.5|13809.3|13800.3|13799.3|693
1614941100000|2021-03-05 10:45:00|13809|13808.1|13800.9|13800|13814.2|13812.9|13800.5|13799.6|645
1614941400000|2021-03-05 10:50:00|13800.8|13799.9|13803|13802.1|13803.2|13802.1|13792.7|13791.7|705
1614941700000|2021-03-05 10:55:00|13802.9|13802|13799.1|13798.2|13803.2|13802.1|13792.5|13791.2|664
1614942000000|2021-03-05 11:00:00|13799.2|13798.3|13801.4|13799.9|13803.3|13802.2|13797.9|13796.9|637
1614942300000|2021-03-05 11:05:00|13801.1|13800.2|13808.1|13807.2|13809.5|13808.3|13799.2|13797.9|647
1614942600000|2021-03-05 11:10:00|13808.3|13807.4|13796.1|13795.2|13811.6|13810.4|13795.6|13794.6|666
1614942900000|2021-03-05 11:15:00|13795.9|13795|13791.9|13790.4|13796.2|13795.2|13789.2|13788|685
1614943200000|2021-03-05 11:20:00|13792|13790.5|13799.5|13798|13799.5|13798|13789.3|13787.8|499
1614943500000|2021-03-05 11:25:00|13799.6|13798.1|13806.3|13804.8|13807|13805.8|13798.5|13797.4|603
1614943800000|2021-03-05 11:30:00|13806|13805.1|13817.6|13816.1|13817.6|13816.1|13800.8|13799.5|1018
1614944100000|2021-03-05 11:35:00|13817.3|13815.8|13817.1|13815.6|13822.7|13821.3|13814.6|13813.1|1039
1614944400000|2021-03-05 11:40:00|13817|13815.5|13804.9|13803.4|13817|13815.9|13804.5|13803|820
1614944700000|2021-03-05 11:45:00|13804.8|13803.3|13819|13817.5|13819.5|13818|13804.6|13803.2|770
1614945000000|2021-03-05 11:50:00|13819.2|13817.7|13824.5|13823|13827.1|13826|13817.8|13816.3|714
1614945300000|2021-03-05 11:55:00|13824|13823.1|13816.1|13814.6|13830.1|13828.8|13815.5|13814.3|814
1614945600000|2021-03-05 12:00:00|13816|13814.5|13818.9|13817.4|13819.8|13818.5|13811|13809.7|847
1614945900000|2021-03-05 12:05:00|13818.8|13817.9|13821.2|13820.3|13821.6|13820.3|13815.8|13814.4|595
1614946200000|2021-03-05 12:10:00|13821.3|13820.4|13823.7|13822.2|13824.6|13823.6|13819.3|13817.8|643
1614946500000|2021-03-05 12:15:00|13823.9|13823|13825.3|13823.8|13825.3|13824|13818|13816.6|621
1614946800000|2021-03-05 12:20:00|13824.9|13824|13830.9|13829.4|13832.4|13830.9|13823.2|13821.9|674
1614947100000|2021-03-05 12:25:00|13831.3|13830.4|13825.5|13824|13831.8|13830.4|13821.4|13819.9|660
1614947400000|2021-03-05 12:30:00|13825.3|13823.8|13820.4|13818.9|13827.1|13825.9|13818.9|13817.5|749
1614947700000|2021-03-05 12:35:00|13819.9|13819|13817.8|13816.9|13822.5|13821.1|13816.3|13815.4|598
1614948000000|2021-03-05 12:40:00|13818.2|13816.7|13819.3|13817.8|13821.2|13820.1|13813.9|13812.7|611
1614948300000|2021-03-05 12:45:00|13819.4|13817.9|13821.5|13820.6|13821.6|13820.7|13813.4|13812.2|783
1614948600000|2021-03-05 12:50:00|13821.6|13820.7|13812.8|13811.9|13822.3|13821.4|13811.9|13810.6|738
1614948900000|2021-03-05 12:55:00|13812.9|13812|13827.7|13826.2|13828.4|13826.9|13812.2|13811|781
1614949200000|2021-03-05 13:00:00|13828.1|13826.8|13835.2|13834.3|13836.2|13835|13825.8|13824.5|908
1614949500000|2021-03-05 13:05:00|13835.1|13834.2|13835.4|13833.9|13838.5|13837.5|13831.1|13829.9|885
1614949800000|2021-03-05 13:10:00|13835.5|13834|13832.9|13832|13836.8|13835.7|13830.6|13829.6|701
1614950100000|2021-03-05 13:15:00|13833|13832.1|13826.3|13824.8|13836.2|13835|13825.2|13823.7|738
1614950400000|2021-03-05 13:20:00|13826.2|13824.7|13828.5|13827|13833.3|13832.2|13826|13824.5|745
1614950700000|2021-03-05 13:25:00|13828.4|13826.9|13826.3|13816.3|13833.7|13832.2|13820.7|13814.7|525
1614951000000|2021-03-05 13:30:00|13825.8|13815.8|13798.8|13797.3|13827.2|13817.2|13779.9|13778.4|1261
1614951300000|2021-03-05 13:35:00|13798.9|13797.4|13807.2|13805.7|13809.2|13807.7|13792.3|13790.8|1062
1614951600000|2021-03-05 13:40:00|13807.1|13805.6|13824|13822.5|13826|13824.5|13800.5|13798.8|976
1614951900000|2021-03-05 13:45:00|13824.3|13823.4|13817.2|13816.3|13831.3|13829.8|13810.4|13808.9|1324
1614952200000|2021-03-05 13:50:00|13817.3|13815.8|13823.3|13821.8|13823.3|13821.8|13811.7|13810.2|1241
1614952500000|2021-03-05 13:55:00|13823.2|13821.7|13826.5|13825|13828.8|13827.3|13819.4|13817.9|1256
1614952800000|2021-03-05 14:00:00|13826.4|13824.9|13841.7|13840.2|13843.6|13842.1|13825.1|13823.6|1364
1614953100000|2021-03-05 14:05:00|13841.6|13840.1|13848.4|13846.9|13849.3|13847.9|13838.2|13836.8|1206
1614953400000|2021-03-05 14:10:00|13848.3|13846.8|13847.6|13846.1|13850.3|13848.9|13838.9|13837.6|1060
1614953700000|2021-03-05 14:15:00|13847.8|13846.3|13863|13861.5|13867.4|13865.9|13847.3|13845.8|1465
1614954000000|2021-03-05 14:20:00|13862.8|13861.3|13864.2|13863.3|13870.4|13868.9|13861.8|13860.7|939
1614954300000|2021-03-05 14:25:00|13864.6|13863.1|13863|13861.5|13868.4|13866.9|13860.3|13858.8|793
1614954600000|2021-03-05 14:30:00|13863.1|13861.6|13854.3|13852.8|13866.3|13865.4|13853.9|13852.7|995
1614954900000|2021-03-05 14:35:00|13854.1|13853.2|13835.7|13834.2|13856.2|13855.1|13835.1|13833.6|987
1614955200000|2021-03-05 14:40:00|13835.6|13834.1|13841.6|13840.1|13845.4|13844|13834.5|13833.4|909
1614955500000|2021-03-05 14:45:00|13841.5|13840|13831.7|13830.2|13841.8|13840.5|13831.1|13830.1|1124
1614955800000|2021-03-05 14:50:00|13831.4|13830.5|13818.1|13816.6|13832.9|13831.4|13817.9|13816.5|1655
1614956100000|2021-03-05 14:55:00|13818.2|13816.7|13817.6|13816.1|13821.1|13819.6|13802.7|13801.4|1443
1614956400000|2021-03-05 15:00:00|13816.9|13815.4|13813.8|13812.3|13818.6|13817.2|13810.2|13809|1472
1614956700000|2021-03-05 15:05:00|13814.3|13812.8|13828.6|13827.1|13832.3|13830.8|13811.8|13810.7|1492
1614957000000|2021-03-05 15:10:00|13828.7|13827.2|13818.7|13817.2|13834.5|13833|13816.2|13814.8|1549
1614957300000|2021-03-05 15:15:00|13818.4|13816.9|13835.3|13833.8|13838.5|13837|13818.4|13816.9|1471
1614957600000|2021-03-05 15:20:00|13835.1|13833.6|13824.3|13822.8|13837.6|13836.1|13822.2|13821|1424
1614957900000|2021-03-05 15:25:00|13824.4|13822.9|13823.9|13822.4|13831.6|13830.3|13818.7|13817.6|1411
1614958200000|2021-03-05 15:30:00|13823.6|13822.1|13819.5|13818|13825.5|13824.1|13815.1|13813.6|1405
1614958500000|2021-03-05 15:35:00|13819.8|13818.3|13823|13821.5|13829.9|13828.4|13817.4|13815.9|1484
1614958800000|2021-03-05 15:40:00|13822.9|13821.4|13817.7|13816.2|13825.6|13824.1|13811.8|13810.3|1381
1614959100000|2021-03-05 15:45:00|13817.6|13816.1|13832.6|13831.1|13833.4|13831.9|13807.6|13806.5|1478
1614959400000|2021-03-05 15:50:00|13832.5|13831|13835.3|13833.8|13838.1|13836.6|13823.9|13822.4|1577
1614959700000|2021-03-05 15:55:00|13835.2|13833.7|13817|13815.5|13835.7|13834.4|13815|13813.8|1566
1614960000000|2021-03-05 16:00:00|13817.1|13815.6|13814.1|13812.6|13825.2|13824.1|13814.1|13812.6|1352
1614960300000|2021-03-05 16:05:00|13814.2|13812.7|13808.3|13806.8|13819.2|13817.7|13807.7|13806.3|1207
1614960600000|2021-03-05 16:10:00|13808.4|13806.9|13809.8|13808.9|13817.1|13815.6|13807.2|13805.7|1014
1614960900000|2021-03-05 16:15:00|13810|13809.1|13813.7|13812.8|13816.5|13815.2|13808.9|13807.7|1064
1614961200000|2021-03-05 16:20:00|13813.6|13812.7|13813.9|13812.4|13821.7|13820.5|13808.7|13807.7|1121
1614961500000|2021-03-05 16:25:00|13813.8|13812.3|13805.2|13803.7|13815.6|13814.5|13801|13799.7|1113
1614961800000|2021-03-05 16:30:00|13805.3|13803.8|13802.3|13800.8|13809.5|13808.2|13801.5|13800|1132
1614962100000|2021-03-05 16:35:00|13802.5|13801|13812.6|13811.1|13814.6|13813.6|13799.2|13797.9|1222
1614962400000|2021-03-05 16:40:00|13812.8|13811.3|13813.9|13812.4|13815.6|13814.1|13806.2|13805.1|1235
1614962700000|2021-03-05 16:45:00|13813.3|13811.8|13798.1|13796.6|13814.2|13812.7|13797|13795.5|1234
1614963000000|2021-03-05 16:50:00|13798.2|13796.7|13799.1|13797.6|13808.1|13806.6|13796.3|13794.9|1236
1614963300000|2021-03-05 16:55:00|13799.8|13798.3|13817.8|13816.3|13818.2|13816.7|13795.3|13793.8|1322
1614963600000|2021-03-05 17:00:00|13817.5|13816|13824.2|13822.7|13826.4|13825|13814.4|13813.1|1251
1614963900000|2021-03-05 17:05:00|13824.1|13822.6|13818.4|13816.9|13824.4|13823.2|13816.2|13814.7|961
1614964200000|2021-03-05 17:10:00|13818.5|13817|13810.8|13809.9|13818.7|13817.3|13808.8|13807.3|1068
1614964500000|2021-03-05 17:15:00|13810.7|13809.8|13809.2|13807.7|13816.5|13815.5|13808.4|13807|1100
1614964800000|2021-03-05 17:20:00|13809.3|13807.8|13816|13814.5|13818|13816.8|13806.4|13805.3|912
1614965100000|2021-03-05 17:25:00|13816.1|13814.6|13816.1|13814.6|13819.3|13818.2|13813.8|13812.3|1031
1614965400000|2021-03-05 17:30:00|13816|13814.5|13815|13814.1|13819.8|13818.6|13812.9|13811.9|796
1614965700000|2021-03-05 17:35:00|13814.8|13813.9|13815.8|13814.9|13818.3|13817|13813.1|13811.7|855
1614966000000|2021-03-05 17:40:00|13816.1|13814.6|13820.9|13819.4|13821.4|13820.1|13814.1|13812.9|846
1614966300000|2021-03-05 17:45:00|13821|13819.5|13818.5|13817|13824.5|13823.3|13817|13815.7|866
1614966600000|2021-03-05 17:50:00|13818.4|13816.9|13818.9|13817.4|13823.9|13822.5|13812|13810.5|817
1614966900000|2021-03-05 17:55:00|13818.8|13817.3|13825.7|13824.2|13826.3|13825|13818.1|13816.6|1085
1614967200000|2021-03-05 18:00:00|13825.5|13824|13824|13823.1|13830.1|13828.6|13821.8|13820.6|1023
1614967500000|2021-03-05 18:05:00|13824.4|13822.9|13828.2|13826.7|13829.3|13828.1|13822|13820.7|846
1614967800000|2021-03-05 18:10:00|13828|13826.5|13830.3|13828.8|13832.3|13831.1|13825.2|13824.1|839
1614968100000|2021-03-05 18:15:00|13830.2|13828.7|13835.3|13833.8|13836.2|13835.1|13829.7|13828.3|961
1614968400000|2021-03-05 18:20:00|13835.4|13833.9|13831.6|13830.7|13836.2|13834.7|13830.1|13828.6|816
1614968700000|2021-03-05 18:25:00|13831.3|13830.4|13831|13830.1|13835.3|13834|13829.5|13828|792
1614969000000|2021-03-05 18:30:00|13830.8|13829.9|13835.2|13834.3|13835.5|13834.3|13829.6|13828.5|962
1614969300000|2021-03-05 18:35:00|13835.1|13834.2|13837.3|13835.8|13837.3|13835.8|13833.3|13831.8|659
1614969600000|2021-03-05 18:40:00|13837.2|13835.7|13836.2|13835.3|13839.6|13838.3|13835.2|13834|679
1614969900000|2021-03-05 18:45:00|13836|13835.1|13837.5|13836|13840|13839|13835.2|13834|699
1614970200000|2021-03-05 18:50:00|13837.4|13835.9|13835.4|13834.5|13840.5|13839.4|13833.5|13832.1|594
1614970500000|2021-03-05 18:55:00|13835.6|13834.7|13837.2|13836.3|13837.9|13837|13834.2|13833|677
1614970800000|2021-03-05 19:00:00|13837.5|13836|13838|13837.1|13840.2|13839|13836.9|13835.6|806
1614971100000|2021-03-05 19:05:00|13838.1|13837.2|13839|13838.1|13839.6|13838.5|13834.6|13833.6|731
1614971400000|2021-03-05 19:10:00|13839.1|13838.2|13839.9|13839|13841.6|13840.4|13835|13833.6|647
1614971700000|2021-03-05 19:15:00|13840.2|13838.7|13834.7|13833.8|13841.2|13839.7|13831.2|13829.7|825
1614972000000|2021-03-05 19:20:00|13834.6|13833.7|13834|13833.1|13835.5|13834.2|13831.7|13830.3|630
1614972300000|2021-03-05 19:25:00|13833.9|13833|13835.2|13833.7|13835.4|13834.3|13833.6|13832.3|449
1614972600000|2021-03-05 19:30:00|13835.3|13833.8|13838.3|13836.8|13838.6|13837.3|13834.8|13833.8|381
1614972900000|2021-03-05 19:35:00|13838.4|13836.9|13839|13838.1|13839.9|13838.7|13837.9|13836.7|368
1614973200000|2021-03-05 19:40:00|13839.1|13838.2|13841.5|13840.6|13841.6|13840.7|13835.1|13833.8|508
1614973500000|2021-03-05 19:45:00|13841.8|13840.3|13846.5|13845|13847.3|13846.1|13840.9|13839.6|424
1614973800000|2021-03-05 19:50:00|13846.2|13845.3|13845.3|13844.4|13847.2|13846.1|13843|13841.6|558
1614974100000|2021-03-05 19:55:00|13845.1|13844.2|13842|13841.1|13847.5|13846.5|13841.9|13840.8|574
1614974400000|2021-03-05 20:00:00|13842.2|13841.3|13839.9|13838.4|13842.3|13841.3|13837.3|13835.8|550
1614974700000|2021-03-05 20:05:00|13839.4|13838.5|13839.1|13837.6|13840.9|13839.8|13836.8|13835.7|353
1614975000000|2021-03-05 20:10:00|13839|13837.5|13839.2|13837.7|13841.7|13840.2|13837.6|13836.6|338
1614975300000|2021-03-05 20:15:00|13839.1|13838.2|13844|13843.1|13845.4|13844.2|13838.9|13837.8|402
1614975600000|2021-03-05 20:20:00|13843.9|13843|13845.2|13844.3|13846.5|13845.2|13843|13841.7|382
1614975900000|2021-03-05 20:25:00|13845.1|13844.2|13847.5|13846|13847.7|13846.2|13842.9|13841.6|420
1614976200000|2021-03-05 20:30:00|13847.3|13846.4|13845.9|13845|13852.1|13850.6|13845.8|13844.7|517
1614976500000|2021-03-05 20:35:00|13846|13845.1|13848.5|13847|13849.2|13847.9|13845.7|13844.6|299
1614976800000|2021-03-05 20:40:00|13848.4|13846.9|13852|13850.5|13852.1|13850.6|13845.9|13844.8|412
1614977100000|2021-03-05 20:45:00|13852.1|13850.6|13852.4|13850.9|13852.8|13851.4|13849.5|13848.5|408
1614977400000|2021-03-05 20:50:00|13852.5|13851|13854.2|13852.7|13854.6|13853.4|13851.6|13850.5|343
1614977700000|2021-03-05 20:55:00|13853.5|13852.6|13847.1|13846.2|13853.9|13853|13844.8|13843.7|676
1614978000000|2021-03-05 21:00:00|13847.7|13846.4|13844.5|13843|13848.3|13846.8|13842.8|13841.3|459
1614978300000|2021-03-05 21:05:00|13844.7|13843.2|13845.3|13843.8|13845.4|13844|13843.1|13841.6|362
1614978600000|2021-03-05 21:10:00|13845.2|13843.7|13843.2|13841.7|13846|13844.5|13843|13841.5|259
1614978900000|2021-03-05 21:15:00|13843.3|13841.8|13841.6|13840.1|13843.6|13842.1|13840.8|13839.3|181
1614979200000|2021-03-05 21:20:00|13842.2|13839.9|13843.2|13841.7|13843.4|13841.9|13841.4|13839.9|168
1614979500000|2021-03-05 21:25:00|13843.4|13841.9|13839.3|13837.8|13843.4|13841.9|13838.8|13837.3|239
1614979800000|2021-03-05 21:30:00|13839.2|13837.7|13842.5|13841|13842.9|13841.4|13838.9|13837.4|217
1614980100000|2021-03-05 21:35:00|13842.6|13841.1|13843.4|13841.9|13845.4|13843.9|13841.8|13840.3|336
1614980400000|2021-03-05 21:40:00|13843.3|13841.8|13842.9|13841.4|13843.5|13842|13841.9|13840.4|290
1614980700000|2021-03-05 21:45:00|13842.8|13841.3|13842|13840.5|13844.1|13842.6|13840.5|13839|652
1614981000000|2021-03-05 21:50:00|13841.9|13840.4|13830.8|13829.3|13842|13840.5|13829|13826.3|1038
1614981300000|2021-03-05 21:55:00|13830.1|13828.6|13840.8|13830.8|13857.1|13847.1|13827.4|13818.7|1007
1615150800000|2021-03-07 21:00:00|13847.1|13827.1|13818.8|13798.8|13847.1|13827.1|13818.8|13798.8|6
1615151100000|2021-03-07 21:05:00|13828.9|13808.9|13832.6|13812.6|13832.6|13812.6|13828.9|13808.9|2
1615151400000|2021-03-07 21:10:00|13828.8|13808.8|13827.9|13807.9|13828.9|13808.9|13824|13804|14
1615151700000|2021-03-07 21:15:00|13829|13809|13830.6|13810.6|13840.2|13820.2|13824|13804|66
1615152000000|2021-03-07 21:20:00|13838.7|13818.7|13838.7|13818.7|13840.1|13820.1|13826.3|13806.3|9
1615152300000|2021-03-07 21:25:00|13840.1|13820.1|13838.7|13818.7|13840.5|13820.5|13838.7|13818.7|12
1615152600000|2021-03-07 21:30:00|13840.5|13820.5|13823.7|13803.7|13840.5|13820.5|13823.7|13803.7|12
1615152900000|2021-03-07 21:35:00|13826.6|13806.6|13822.4|13802.4|13840.1|13820.1|13822.4|13802.4|6
1615153200000|2021-03-07 21:40:00|13830.2|13810.2|13840.1|13820.1|13840.1|13820.1|13830.2|13810.2|4
1615153500000|2021-03-07 21:45:00|13838.7|13818.7|13828.6|13808.6|13840.1|13820.1|13828|13808|16
1615153800000|2021-03-07 21:50:00|13826.9|13806.9|13822.6|13802.6|13830.8|13810.8|13822.6|13802.6|33
1615154100000|2021-03-07 21:55:00|13823.3|13803.3|13824.3|13804.3|13824.3|13804.3|13820|13800|25
1615154400000|2021-03-07 22:00:00|13827.5|13807.5|13826.3|13806.3|13827.8|13807.8|13815.8|13795.8|65
1615154700000|2021-03-07 22:05:00|13822.4|13802.4|13831.2|13812.7|13833.6|13817.4|13818.1|13798.1|111
1615155000000|2021-03-07 22:10:00|13830.7|13811.7|13845.3|13830.2|13854.7|13834.7|13830.7|13811.6|369
1615155300000|2021-03-07 22:15:00|13845.5|13830.4|13846.6|13830.4|13856.9|13838.5|13835.6|13824.9|683
1615155600000|2021-03-07 22:20:00|13846.7|13830.3|13839.4|13829.4|13847.3|13831.6|13838.6|13827.1|417
1615155900000|2021-03-07 22:25:00|13839.6|13829.6|13839.5|13829.5|13840.2|13830.2|13838.7|13828.7|113
1615156200000|2021-03-07 22:30:00|13839.8|13829.8|13839.7|13829.7|13840.4|13830.5|13838.7|13829.2|109
1615156500000|2021-03-07 22:35:00|13839.5|13829.5|13840|13830|13840.7|13831.5|13838.5|13829.3|149
1615156800000|2021-03-07 22:40:00|13839.9|13831.1|13838.6|13828.6|13840.4|13832|13838.5|13828.6|106
1615157100000|2021-03-07 22:45:00|13838.7|13828.7|13841.2|13836|13841.8|13836.8|13838.3|13828.6|158
1615157400000|2021-03-07 22:50:00|13841.6|13835.5|13848.9|13838.9|13852.7|13842.7|13840.5|13835.3|1188
1615157700000|2021-03-07 22:55:00|13846.9|13836.9|13846.9|13836.9|13852.9|13842.9|13845.4|13835.4|1207
1615158000000|2021-03-07 23:00:00|13846.8|13836.8|13858|13850.8|13859.2|13851.7|13845|13835|2063
1615158300000|2021-03-07 23:05:00|13857.8|13849.3|13857.8|13847.8|13859.5|13854.2|13854.7|13845.8|2220
1615158600000|2021-03-07 23:10:00|13857.9|13849.3|13857.8|13854|13863.4|13861.2|13855.9|13848.3|1370
1615158900000|2021-03-07 23:15:00|13857.7|13854.1|13857.9|13855.5|13859.5|13856.6|13855.4|13853|921
1615159200000|2021-03-07 23:20:00|13858.2|13855.3|13860.6|13858.4|13864.6|13862.5|13856.4|13854.2|905
1615159500000|2021-03-07 23:25:00|13859.8|13858.3|13862.6|13860.2|13864.7|13862|13859.7|13857.2|728
1615159800000|2021-03-07 23:30:00|13862.4|13860.1|13860|13858.5|13866.6|13865.1|13859.4|13857.7|954
1615160100000|2021-03-07 23:35:00|13859.9|13858.4|13860.1|13858|13862.6|13861|13855.8|13854|607
1615160400000|2021-03-07 23:40:00|13859.7|13858.2|13859.6|13858.1|13861|13859.2|13857.3|13855.8|509
1615160700000|2021-03-07 23:45:00|13859.5|13858|13853|13851.5|13860.6|13859.1|13852|13850.5|670
1615161000000|2021-03-07 23:50:00|13852.9|13851.4|13852.3|13850.8|13854.3|13852.5|13849.9|13848.3|481
1615161300000|2021-03-07 23:55:00|13852.4|13850.9|13851.8|13850.3|13855.8|13854.3|13850.1|13848.6|455
1615161600000|2021-03-08 00:00:00|13851.9|13850.4|13843.9|13842.4|13851.9|13850.4|13843.2|13842|873
1615161900000|2021-03-08 00:05:00|13843.8|13842.3|13844.6|13843.1|13847.2|13846|13843.1|13841.6|613
1615162200000|2021-03-08 00:10:00|13844.5|13843|13841.6|13840.1|13847.1|13845.7|13841|13839.8|501
1615162500000|2021-03-08 00:15:00|13841.5|13840|13840.9|13839.4|13842.4|13841.1|13839.4|13838|587
1615162800000|2021-03-08 00:20:00|13841|13839.5|13849.5|13848|13851.3|13849.8|13840.9|13839.4|540
1615163100000|2021-03-08 00:25:00|13849.2|13848.3|13849.9|13848.4|13853.4|13852|13848.1|13846.7|351
1615163400000|2021-03-08 00:30:00|13849.8|13848.3|13851.9|13851|13853.2|13851.8|13846.2|13845|387
1615163700000|2021-03-08 00:35:00|13851.8|13850.9|13853.1|13851.6|13853.2|13851.9|13850.5|13849|342
1615164000000|2021-03-08 00:40:00|13853.3|13851.8|13855.5|13854.6|13856.6|13855.4|13852.9|13851.7|434
1615164300000|2021-03-08 00:45:00|13855.4|13854.5|13855.7|13854.2|13859.2|13857.8|13855.3|13854|429
1615164600000|2021-03-08 00:50:00|13855.6|13854.1|13858.9|13857.4|13860|13858.5|13854.4|13853.2|511
1615164900000|2021-03-08 00:55:00|13859|13857.5|13854.2|13852.7|13859|13857.6|13854.2|13852.7|416
1615165200000|2021-03-08 01:00:00|13853.9|13852.4|13854.6|13853.7|13858.6|13857.1|13852|13850.8|717
1615165500000|2021-03-08 01:05:00|13854.7|13853.8|13857.2|13855.7|13858.5|13857.3|13853.9|13852.7|550
1615165800000|2021-03-08 01:10:00|13857|13855.5|13852.4|13850.9|13859.2|13857.8|13852.2|13850.7|585
1615166100000|2021-03-08 01:15:00|13852.3|13850.8|13847.6|13846.1|13853.3|13851.8|13846.3|13845.2|599
1615166400000|2021-03-08 01:20:00|13847.7|13846.2|13845.8|13844.3|13849.6|13848.1|13844.2|13843|689
1615166700000|2021-03-08 01:25:00|13845.7|13844.2|13845.9|13844.4|13847.1|13845.8|13843.9|13842.5|688
1615167000000|2021-03-08 01:30:00|13846|13844.5|13850.1|13848.6|13852|13850.6|13844.7|13843.5|756
1615167300000|2021-03-08 01:35:00|13850.2|13848.7|13848.4|13846.9|13852|13851|13848|13846.7|592
1615167600000|2021-03-08 01:40:00|13848.7|13847.2|13849.8|13848.3|13852|13850.7|13847.8|13846.5|680
1615167900000|2021-03-08 01:45:00|13849.9|13848.4|13852.9|13851.4|13853.5|13852|13849.8|13848.3|736
1615168200000|2021-03-08 01:50:00|13852.8|13851.3|13852.6|13851.1|13854.9|13853.6|13851.6|13850.1|711
1615168500000|2021-03-08 01:55:00|13852.5|13851|13850.9|13850|13855.1|13853.9|13850.8|13849.5|663
1615168800000|2021-03-08 02:00:00|13850.8|13849.9|13853.9|13853|13854.3|13853|13850.8|13849.6|611
1615169100000|2021-03-08 02:05:00|13854.2|13852.7|13852.8|13851.9|13854.2|13852.9|13851.8|13850.5|489
1615169400000|2021-03-08 02:10:00|13852.9|13852|13851.5|13850|13853.2|13852.3|13849.6|13848.4|574
1615169700000|2021-03-08 02:15:00|13851.6|13850.1|13845.9|13844.4|13852.3|13851.1|13845.5|13844.3|629
1615170000000|2021-03-08 02:20:00|13845.8|13844.3|13840.9|13839.4|13846|13844.8|13840.7|13839.2|609
1615170300000|2021-03-08 02:25:00|13841|13839.5|13830.2|13829.3|13841.6|13840.6|13830.2|13829.3|806
1615170600000|2021-03-08 02:30:00|13829.8|13828.9|13835.1|13833.6|13835.1|13833.6|13828.9|13827.6|739
1615170900000|2021-03-08 02:35:00|13835|13833.5|13829.8|13828.3|13835|13833.5|13827.5|13826.5|794
1615171200000|2021-03-08 02:40:00|13829.9|13828.4|13823|13821.5|13830.4|13828.9|13823|13821.5|786
1615171500000|2021-03-08 02:45:00|13822.8|13821.3|13819.2|13817.7|13823.5|13822.3|13817.2|13815.9|902
1615171800000|2021-03-08 02:50:00|13819.3|13817.8|13824|13822.5|13824.5|13823.3|13818.5|13817.2|760
1615172100000|2021-03-08 02:55:00|13823.9|13822.4|13823.4|13821.9|13826.8|13825.5|13820.8|13819.6|767
1615172400000|2021-03-08 03:00:00|13823.2|13821.7|13822.1|13821.2|13826.6|13825.6|13818.3|13816.8|798
1615172700000|2021-03-08 03:05:00|13822.3|13821.4|13820.8|13819.3|13825.2|13823.8|13819.7|13818.2|675
1615173000000|2021-03-08 03:10:00|13820.7|13819.2|13816.5|13815|13820.9|13819.8|13816.3|13815|607
1615173300000|2021-03-08 03:15:00|13816.6|13815.1|13819.1|13817.6|13819.6|13818.6|13815.6|13814.4|728
1615173600000|2021-03-08 03:20:00|13819.2|13817.7|13815.6|13814.1|13819.3|13818|13814|13812.5|554
1615173900000|2021-03-08 03:25:00|13815.5|13814|13815.1|13813.6|13817.9|13816.6|13814.9|13813.6|603
1615174200000|2021-03-08 03:30:00|13815.3|13813.8|13814.1|13812.6|13815.8|13814.5|13812.6|13811.1|637
1615174500000|2021-03-08 03:35:00|13814|13813.1|13817.9|13816.4|13817.9|13816.4|13810.8|13809.6|670
1615174800000|2021-03-08 03:40:00|13817.8|13816.3|13811.1|13810.2|13818.7|13817.2|13811.1|13810|608
1615175100000|2021-03-08 03:45:00|13811|13810.1|13812.3|13810.8|13815.5|13814.2|13810.9|13810|621
1615175400000|2021-03-08 03:50:00|13812.2|13810.7|13814.1|13812.6|13816.7|13815.4|13811.6|13810.3|496
1615175700000|2021-03-08 03:55:00|13814.2|13812.7|13813|13811.5|13815.3|13814.1|13812.1|13810.8|444
1615176000000|2021-03-08 04:00:00|13812.8|13811.9|13811.4|13809.9|13814|13812.5|13809.9|13808.5|568
1615176300000|2021-03-08 04:05:00|13811.2|13809.7|13815|13813.5|13815.4|13814.1|13811.1|13809.7|382
1615176600000|2021-03-08 04:10:00|13814.7|13813.2|13815.8|13814.3|13816.7|13815.5|13813.9|13812.4|491
1615176900000|2021-03-08 04:15:00|13816|13814.5|13816.3|13815.4|13817.4|13816.4|13815.1|13813.9|489
1615177200000|2021-03-08 04:20:00|13816.4|13815.5|13821.2|13819.7|13821.2|13819.8|13816.3|13815.2|512
1615177500000|2021-03-08 04:25:00|13821.4|13819.9|13825.1|13823.6|13825.1|13823.6|13821.3|13819.8|510
1615177800000|2021-03-08 04:30:00|13825.3|13823.8|13823.1|13821.6|13825.4|13823.9|13821|13819.9|452
1615178100000|2021-03-08 04:35:00|13823.2|13821.7|13824.6|13823.1|13824.6|13823.1|13820.5|13819.5|414
1615178400000|2021-03-08 04:40:00|13824.5|13823|13818.8|13817.3|13824.6|13823.1|13818|13816.7|476
1615178700000|2021-03-08 04:45:00|13818.9|13817.4|13818.9|13817.4|13819.5|13818.1|13816.2|13814.8|464
1615179000000|2021-03-08 04:50:00|13819|13817.5|13819.9|13818.4|13820.9|13819.9|13817.8|13816.6|363
1615179300000|2021-03-08 04:55:00|13820|13818.5|13824.8|13823.3|13825.7|13824.2|13819.2|13817.9|792
1615179600000|2021-03-08 05:00:00|13824.9|13823.4|13831.5|13830|13831.8|13830.3|13824.8|13823.3|909
1615179900000|2021-03-08 05:05:00|13831.4|13829.9|13826.9|13825.4|13831.4|13829.9|13826|13824.5|585
1615180200000|2021-03-08 05:10:00|13827|13825.5|13828.1|13827.2|13828.2|13827.3|13825.3|13823.8|549
1615180500000|2021-03-08 05:15:00|13828.2|13827.3|13828.3|13826.8|13831.3|13830.4|13826.8|13825.4|589
1615180800000|2021-03-08 05:20:00|13828.4|13826.9|13828.7|13827.2|13830.6|13829.4|13827.6|13826.3|556
1615181100000|2021-03-08 05:25:00|13828.6|13827.1|13832.3|13831.4|13833.6|13832.4|13827.3|13826.4|608
1615181400000|2021-03-08 05:30:00|13832.5|13831|13832.1|13831.2|13833.6|13832.3|13829.7|13828.4|770
1615181700000|2021-03-08 05:35:00|13832|13831.1|13831.9|13830.4|13834|13833.1|13828.8|13827.9|557
1615182000000|2021-03-08 05:40:00|13831.8|13830.3|13832.3|13830.8|13832.8|13831.3|13829.7|13828.5|577
1615182300000|2021-03-08 05:45:00|13832.2|13830.7|13832.4|13830.9|13833.8|13832.6|13830.3|13829|474
1615182600000|2021-03-08 05:50:00|13832.5|13831|13832.8|13831.9|13834|13832.9|13831.5|13830.3|499
1615182900000|2021-03-08 05:55:00|13833.2|13831.7|13835.6|13834.1|13836.1|13834.7|13831.7|13830.3|562
1615183200000|2021-03-08 06:00:00|13835|13833.6|13836.9|13836|13837.5|13836.3|13833.9|13832.5|645
1615183500000|2021-03-08 06:05:00|13836.8|13835.9|13837.2|13835.7|13840.4|13839.3|13836.1|13835.2|577
1615183800000|2021-03-08 06:10:00|13837.3|13835.8|13833|13831.5|13837.3|13835.8|13831.9|13830.7|533
1615184100000|2021-03-08 06:15:00|13833.3|13831.8|13828.5|13827.6|13834.3|13833.3|13828.4|13827|608
1615184400000|2021-03-08 06:20:00|13827.8|13826.9|13829.1|13827.6|13829.5|13828.1|13826.5|13825.2|541
1615184700000|2021-03-08 06:25:00|13829.2|13827.7|13827.7|13826.8|13829.3|13828.2|13825.8|13824.3|492
1615185000000|2021-03-08 06:30:00|13827.9|13826.4|13825.7|13824.8|13829.3|13828.1|13825|13824.1|466
1615185300000|2021-03-08 06:35:00|13825.5|13824.6|13823.4|13821.9|13825.7|13824.8|13822.2|13821.1|513
1615185600000|2021-03-08 06:40:00|13823.3|13821.8|13822.7|13821.2|13825.7|13824.5|13821.2|13819.7|608
1615185900000|2021-03-08 06:45:00|13822.5|13821|13823.7|13822.8|13824|13822.9|13820.1|13818.8|652
1615186200000|2021-03-08 06:50:00|13823.8|13822.9|13821.1|13820.2|13826.2|13824.7|13820.6|13819.7|530
1615186500000|2021-03-08 06:55:00|13821.2|13820.3|13813.6|13812.1|13821.5|13820.3|13811.2|13809.7|905
1615186800000|2021-03-08 07:00:00|13813.5|13812|13819.1|13817.6|13819.9|13818.6|13810.5|13809.1|706
1615187100000|2021-03-08 07:05:00|13819|13817.5|13817.2|13815.7|13821.3|13820|13815.8|13814.6|674
1615187400000|2021-03-08 07:10:00|13817.1|13815.6|13811.8|13810.9|13818.4|13816.9|13810.7|13809.8|690
1615187700000|2021-03-08 07:15:00|13811.9|13811|13810.7|13809.8|13814|13813|13807.9|13806.8|611
1615188000000|2021-03-08 07:20:00|13810.5|13809.6|13805.2|13803.7|13811.6|13810.7|13800.9|13799.5|760
1615188300000|2021-03-08 07:25:00|13805.3|13803.8|13815|13813.5|13815.4|13813.9|13804.8|13803.5|675
1615188600000|2021-03-08 07:30:00|13814.7|13813.8|13812.4|13811.5|13817.1|13816|13810.8|13809.6|561
1615188900000|2021-03-08 07:35:00|13812.3|13811.4|13810.7|13809.8|13816.2|13815.1|13810.5|13809.6|623
1615189200000|2021-03-08 07:40:00|13810.9|13810|13811.1|13810.2|13815|13814.1|13810.8|13809.9|534
1615189500000|2021-03-08 07:45:00|13811|13810.1|13817.4|13815.9|13820.7|13819.5|13810.1|13809|726
1615189800000|2021-03-08 07:50:00|13817.3|13815.8|13817.3|13815.8|13818.9|13818|13813|13811.8|593
1615190100000|2021-03-08 07:55:00|13817.4|13815.9|13818.4|13817.5|13819.1|13817.9|13812.1|13811.2|714
1615190400000|2021-03-08 08:00:00|13818.5|13817.6|13839.4|13837.9|13842.5|13841|13818.5|13817.1|1156
1615190700000|2021-03-08 08:05:00|13839.3|13837.8|13837.4|13835.9|13847|13846.1|13836.8|13835.5|974
1615191000000|2021-03-08 08:10:00|13837.5|13836|13840.4|13839.5|13844.4|13843.3|13834.5|13833.6|874
1615191300000|2021-03-08 08:15:00|13840.3|13839.4|13839.6|13838.1|13846.4|13845.2|13838.1|13836.7|853
1615191600000|2021-03-08 08:20:00|13839.5|13838|13839.5|13838|13843.2|13842.1|13834.9|13833.6|746
1615191900000|2021-03-08 08:25:00|13839.4|13837.9|13837.6|13836.7|13843.2|13842.2|13836.8|13835.8|698
1615192200000|2021-03-08 08:30:00|13837.4|13836.5|13832.3|13830.8|13837.8|13836.8|13828.7|13827.6|837
1615192500000|2021-03-08 08:35:00|13832.4|13830.9|13828.1|13827.2|13835.2|13834.2|13823|13821.9|904
1615192800000|2021-03-08 08:40:00|13828|13827.1|13820|13819.1|13828.2|13827.3|13817.8|13816.7|705
1615193100000|2021-03-08 08:45:00|13820.4|13818.9|13819.4|13818.5|13822.1|13820.8|13813.4|13812.2|867
1615193400000|2021-03-08 08:50:00|13819.2|13818.3|13824.3|13822.8|13825.1|13824.2|13817.8|13816.5|749
1615193700000|2021-03-08 08:55:00|13824.4|13822.9|13819.9|13819|13826.2|13825.1|13816.4|13815.5|779
1615194000000|2021-03-08 09:00:00|13820.4|13818.9|13816.4|13815.5|13821.1|13820.2|13815.8|13814.7|848
1615194300000|2021-03-08 09:05:00|13816.7|13815.8|13819.7|13818.2|13822.1|13820.6|13813.7|13812.8|714
1615194600000|2021-03-08 09:10:00|13819.8|13818.3|13816.4|13814.9|13821.8|13820.6|13814.5|13813.6|876
1615194900000|2021-03-08 09:15:00|13816.7|13815.8|13822.7|13821.2|13826.3|13825.1|13816.3|13815.2|801
1615195200000|2021-03-08 09:20:00|13822.5|13821|13815.6|13814.7|13823.8|13822.9|13815.4|13814.2|943
1615195500000|2021-03-08 09:25:00|13815.7|13814.8|13813.4|13811.9|13817.2|13815.8|13807.2|13806.3|903
1615195800000|2021-03-08 09:30:00|13813.6|13812.1|13819.8|13818.3|13821.3|13820.3|13812.6|13811.4|792
1615196100000|2021-03-08 09:35:00|13819.6|13818.1|13820.7|13819.2|13823.3|13822|13812.3|13811.4|817
1615196400000|2021-03-08 09:40:00|13820.8|13819.3|13825.5|13824|13828.7|13827.8|13815.5|13814.3|729
1615196700000|2021-03-08 09:45:00|13825.3|13823.8|13835.7|13834.8|13838.2|13837.3|13825.2|13823.7|830
1615197000000|2021-03-08 09:50:00|13835.6|13834.7|13832.4|13831.5|13835.8|13834.9|13826.8|13825.7|785
1615197300000|2021-03-08 09:55:00|13832.3|13831.4|13831.7|13830.8|13838.3|13836.9|13829.2|13828|834
1615197600000|2021-03-08 10:00:00|13831.8|13830.9|13832.4|13830.9|13835.1|13833.8|13828.6|13827.5|685
1615197900000|2021-03-08 10:05:00|13832.1|13831.2|13833.7|13832.2|13836.6|13835.7|13830.7|13829.5|554
1615198200000|2021-03-08 10:10:00|13833.6|13832.1|13829.5|13828|13833.6|13832.7|13827.4|13826.5|580
1615198500000|2021-03-08 10:15:00|13829|13828.1|13824.1|13822.6|13829.5|13828.3|13822.1|13821.2|756
1615198800000|2021-03-08 10:20:00|13824|13822.5|13822.1|13820.6|13828.3|13827.1|13821.6|13820.4|640
1615199100000|2021-03-08 10:25:00|13822.3|13820.8|13826.7|13825.8|13827.2|13826.2|13820.2|13819.3|588
1615199400000|2021-03-08 10:30:00|13826.6|13825.7|13843.2|13841.7|13843.7|13842.8|13826.5|13825.5|810
1615199700000|2021-03-08 10:35:00|13843.3|13842.4|13841.3|13840.4|13848.2|13847.3|13841.2|13840.3|877
1615200000000|2021-03-08 10:40:00|13841.1|13840.2|13849|13847.5|13849.1|13847.8|13840.6|13839.2|613
1615200300000|2021-03-08 10:45:00|13848.2|13847.3|13845.9|13844.4|13853.3|13852.4|13844.5|13843.1|816
1615200600000|2021-03-08 10:50:00|13846|13844.5|13844.9|13844|13849.6|13848.2|13843.8|13842.9|638
1615200900000|2021-03-08 10:55:00|13844.8|13843.9|13844.8|13843.3|13847.3|13846.1|13843.8|13842.7|620
1615201200000|2021-03-08 11:00:00|13844.9|13843.4|13840|13839.1|13845.4|13844.5|13839.1|13837.8|593
1615201500000|2021-03-08 11:05:00|13840.1|13839.2|13832.9|13832|13843.6|13842.3|13830.1|13829.2|847
1615201800000|2021-03-08 11:10:00|13832.8|13831.9|13837.1|13835.6|13838.2|13837.1|13828.8|13827.3|765
1615202100000|2021-03-08 11:15:00|13837|13835.5|13828.7|13827.2|13837|13835.9|13824|13823|764
1615202400000|2021-03-08 11:20:00|13828.6|13827.1|13831.5|13830.6|13832.3|13831.4|13825.8|13824.7|587
1615202700000|2021-03-08 11:25:00|13831.4|13830.5|13835.5|13834.6|13838.1|13836.8|13830.8|13829.8|754
1615203000000|2021-03-08 11:30:00|13835.6|13834.7|13842.3|13841.4|13843.6|13842.4|13834.8|13833.9|692
1615203300000|2021-03-08 11:35:00|13842.5|13841|13841.2|13839.7|13845.4|13843.9|13839.2|13838.1|716
1615203600000|2021-03-08 11:40:00|13841.3|13839.8|13836.8|13835.9|13842.4|13840.9|13835.8|13834.5|493
1615203900000|2021-03-08 11:45:00|13836.1|13835.2|13832.1|13830.6|13839.7|13838.5|13831.9|13830.4|548
1615204200000|2021-03-08 11:50:00|13831.1|13830.2|13842.1|13840.6|13842.2|13841.2|13826.1|13825|1028
1615204500000|2021-03-08 11:55:00|13841.7|13840.8|13835.2|13834.3|13846.9|13845.7|13834.5|13833.5|1199
1615204800000|2021-03-08 12:00:00|13835.1|13834.2|13831.2|13830.3|13837.6|13836.4|13829.7|13828.8|931
1615205100000|2021-03-08 12:05:00|13831.1|13830.2|13829.7|13828.8|13834.3|13833|13828.9|13827.7|821
1615205400000|2021-03-08 12:10:00|13829.6|13828.7|13835|13834.1|13838.7|13837.8|13829.6|13828.6|778
1615205700000|2021-03-08 12:15:00|13835.1|13834.2|13831.6|13830.7|13836.6|13835.6|13829.2|13828|822
1615206000000|2021-03-08 12:20:00|13831.7|13830.8|13835.5|13834|13837.4|13836.1|13831.7|13830.7|586
1615206300000|2021-03-08 12:25:00|13835.8|13834.3|13838.6|13837.1|13839.6|13838.4|13833.8|13832.9|794
1615206600000|2021-03-08 12:30:00|13838.7|13837.2|13834.8|13833.3|13840.1|13839|13832.8|13831.8|760
1615206900000|2021-03-08 12:35:00|13834.5|13833.6|13826.3|13825.4|13836.1|13834.8|13825.6|13824.6|671
1615207200000|2021-03-08 12:40:00|13826.2|13825.3|13828.5|13827|13831.3|13830.1|13823.8|13822.9|689
1615207500000|2021-03-08 12:45:00|13828.6|13827.1|13824.8|13823.9|13828.6|13827.1|13819.8|13818.8|706
1615207800000|2021-03-08 12:50:00|13824.9|13824|13817.7|13816.8|13827.5|13826.6|13815|13813.5|814
1615208100000|2021-03-08 12:55:00|13817.6|13816.7|13824.5|13823.6|13825.8|13824.9|13816.9|13816|806
1615208400000|2021-03-08 13:00:00|13824.6|13823.7|13829|13828.1|13829.2|13828.3|13823.5|13822.4|831
1615208700000|2021-03-08 13:05:00|13829.1|13828.2|13829.9|13829|13834.9|13834|13828.1|13827.2|730
1615209000000|2021-03-08 13:10:00|13830|13829.1|13841.1|13840.2|13843|13841.9|13826.7|13825.8|947
1615209300000|2021-03-08 13:15:00|13841|13840.1|13846.8|13845.9|13847.7|13846.8|13839.5|13838.6|988
1615209600000|2021-03-08 13:20:00|13846.4|13845.5|13849.8|13848.9|13852.8|13851.7|13844.1|13843.2|941
1615209900000|2021-03-08 13:25:00|13850.6|13849.7|13853|13852.1|13853.3|13852.2|13846.5|13845.6|790
1615210200000|2021-03-08 13:30:00|13853.1|13852.2|13847.9|13847|13857.2|13856.3|13845.5|13844.6|931
1615210500000|2021-03-08 13:35:00|13847.4|13846.5|13842.8|13841.9|13847.4|13846.5|13841|13840.1|823
1615210800000|2021-03-08 13:40:00|13842.9|13842|13844.9|13844|13847.7|13846.8|13840.4|13839.5|836
1615211100000|2021-03-08 13:45:00|13844.8|13843.9|13846.3|13845.4|13852.4|13851.5|13844.8|13843.9|707
1615211400000|2021-03-08 13:50:00|13846.2|13845.3|13849.5|13848|13851.3|13850.1|13841.9|13841|823
1615211700000|2021-03-08 13:55:00|13849.4|13847.9|13850.3|13848.8|13851.4|13850.4|13845.8|13844.7|791
1615212000000|2021-03-08 14:00:00|13850.1|13849.2|13849.3|13848.4|13855.5|13854.1|13846.7|13845.5|983
1615212300000|2021-03-08 14:05:00|13849.5|13848|13849.5|13848.6|13850.1|13849|13842.3|13841.2|827
1615212600000|2021-03-08 14:10:00|13848.8|13847.9|13846.1|13845.2|13849.1|13848.2|13841.9|13840.8|967
1615212900000|2021-03-08 14:15:00|13846.2|13845.3|13846.5|13845.6|13849.3|13847.8|13842.3|13840.8|795
1615213200000|2021-03-08 14:20:00|13846.7|13845.2|13845.2|13844.3|13847.9|13846.7|13841.7|13840.5|562
1615213500000|2021-03-08 14:25:00|13845.5|13844|13843.6|13842.1|13848.2|13847|13841.5|13840.4|585
1615213800000|2021-03-08 14:30:00|13843.5|13842|13828.8|13827.3|13844.7|13843.7|13827.7|13826.5|913
1615214100000|2021-03-08 14:35:00|13828.9|13827.4|13836.1|13834.6|13836.1|13834.6|13823.7|13822.8|911
1615214400000|2021-03-08 14:40:00|13836|13834.5|13843.5|13842|13847.5|13846.4|13834.7|13833.5|1156
1615214700000|2021-03-08 14:45:00|13843.6|13842.1|13840.3|13838.8|13846.4|13845.1|13839.8|13838.5|1228
1615215000000|2021-03-08 14:50:00|13840.4|13839.4|13834.3|13833.4|13843.5|13842.6|13832.2|13830.9|1356
1615215300000|2021-03-08 14:55:00|13834.4|13833.5|13828.9|13827.4|13839|13838|13822.6|13821.3|1487
1615215600000|2021-03-08 15:00:00|13828.8|13827.3|13829.6|13828.1|13832.8|13831.3|13822.7|13821.5|1593
1615215900000|2021-03-08 15:05:00|13829|13828|13832.4|13831.5|13835.7|13834.8|13828.1|13826.6|1320
1615216200000|2021-03-08 15:10:00|13832.8|13831.3|13837|13835.5|13837.6|13836.7|13826.8|13825.9|1341
1615216500000|2021-03-08 15:15:00|13836.9|13835.4|13836.3|13835.4|13839.3|13838.2|13830.8|13829.8|1329
1615216800000|2021-03-08 15:20:00|13836.1|13835.2|13828.5|13827.6|13842.4|13841.1|13826.2|13825|1267
1615217100000|2021-03-08 15:25:00|13828.8|13827.3|13828.6|13827.7|13832.5|13831|13824.5|13823.6|1094
1615217400000|2021-03-08 15:30:00|13828.7|13827.8|13829.8|13828.9|13831.4|13830.5|13826.8|13825.9|1054
1615217700000|2021-03-08 15:35:00|13829.7|13828.8|13822.4|13821.5|13831.3|13830.3|13821.4|13820.4|931
1615218000000|2021-03-08 15:40:00|13822.5|13821.6|13817.8|13816.9|13826|13825.1|13815.8|13814.8|1064
1615218300000|2021-03-08 15:45:00|13817.9|13817|13811.7|13810.8|13819.1|13818|13811.3|13810.4|1152
1615218600000|2021-03-08 15:50:00|13811.9|13811|13807.1|13806.2|13815.5|13814.3|13806.7|13805.5|938
1615218900000|2021-03-08 15:55:00|13807|13806.1|13812.2|13811.3|13817.4|13816.5|13806.9|13806|1191
1615219200000|2021-03-08 16:00:00|13812.8|13811.1|13817.4|13816.5|13819.5|13818.5|13810.7|13809.8|1135
1615219500000|2021-03-08 16:05:00|13817.6|13816.7|13815.8|13814.9|13819|13818.1|13813.6|13812.5|863
1615219800000|2021-03-08 16:10:00|13816.2|13815.3|13817.9|13816.4|13818.2|13817.1|13811.2|13809.7|843
1615220100000|2021-03-08 16:15:00|13817.5|13816.6|13814.5|13813.6|13820.3|13819.4|13813.3|13812|1043
1615220400000|2021-03-08 16:20:00|13814.6|13813.7|13820.6|13819.7|13821.9|13820.6|13813.4|13812.3|755
1615220700000|2021-03-08 16:25:00|13820.5|13819.6|13816.4|13815.5|13820.6|13819.7|13813.7|13812.4|803
1615221000000|2021-03-08 16:30:00|13816.3|13815.4|13816.3|13815.4|13818.4|13817.4|13812.7|13811.8|860
1615221300000|2021-03-08 16:35:00|13816.1|13815.2|13814|13813.1|13817.1|13816.2|13812.4|13811.5|773
1615221600000|2021-03-08 16:40:00|13813.9|13813|13816.9|13816|13819.5|13818.6|13812.9|13812|730
1615221900000|2021-03-08 16:45:00|13816.7|13815.8|13808.6|13807.7|13818.8|13817.9|13808.5|13807.5|891
1615222200000|2021-03-08 16:50:00|13808.7|13807.8|13805.9|13805|13809.9|13809|13803.5|13802.6|905
1615222500000|2021-03-08 16:55:00|13806.1|13805.2|13809.3|13808.4|13810.7|13809.7|13804.5|13803.5|907
1615222800000|2021-03-08 17:00:00|13809.4|13808.5|13815.1|13814.2|13816.6|13815.7|13809.2|13808.2|947
1615223100000|2021-03-08 17:05:00|13815|13814.1|13817.8|13816.9|13820|13818.9|13814.3|13813.4|838
1615223400000|2021-03-08 17:10:00|13817.7|13816.8|13816.8|13815.9|13820.5|13819.6|13814.8|13813.6|771
1615223700000|2021-03-08 17:15:00|13816.9|13816|13817.5|13816.6|13821.1|13820.2|13816.7|13815.8|800
1615224000000|2021-03-08 17:20:00|13817.4|13816.5|13825.7|13824.8|13826|13825|13816.7|13815.8|810
1615224300000|2021-03-08 17:25:00|13825.6|13824.7|13823.6|13822.7|13826.8|13825.9|13820.8|13819.6|723
1615224600000|2021-03-08 17:30:00|13823.5|13822.6|13824.9|13824|13826|13825.1|13819.7|13818.7|731
1615224900000|2021-03-08 17:35:00|13825|13824.1|13827.4|13826.5|13829.2|13828.2|13824.7|13823.6|599
1615225200000|2021-03-08 17:40:00|13827.9|13827|13834.2|13833.3|13834.4|13833.5|13827.8|13826.6|803
1615225500000|2021-03-08 17:45:00|13834.1|13833.2|13833.8|13832.9|13838.1|13837.2|13833.7|13832.8|619
1615225800000|2021-03-08 17:50:00|13833.9|13833|13836.2|13835.3|13837.1|13836|13833.8|13832.9|616
1615226100000|2021-03-08 17:55:00|13836.3|13835.4|13838.9|13838|13839.2|13838.3|13835.6|13834.7|581
1615226400000|2021-03-08 18:00:00|13839.3|13838.4|13840.7|13839.8|13841.2|13840|13836.5|13835.6|684
1615226700000|2021-03-08 18:05:00|13840.6|13839.7|13845.8|13844.9|13847.4|13846.5|13839.4|13838.3|692
1615227000000|2021-03-08 18:10:00|13845.9|13845|13844.8|13843.9|13847.1|13846.2|13842.8|13841.9|661
1615227300000|2021-03-08 18:15:00|13844.7|13843.8|13842.1|13841.2|13845.5|13844.5|13841.3|13840.4|530
1615227600000|2021-03-08 18:20:00|13842.2|13841.3|13838.8|13837.9|13843|13842.1|13838.1|13837.2|528
1615227900000|2021-03-08 18:25:00|13838.7|13837.8|13839.6|13838.7|13841.3|13840.4|13838.3|13837.4|642
1615228200000|2021-03-08 18:30:00|13839.7|13838.8|13838|13837.1|13840.8|13839.6|13836.6|13835.7|596
1615228500000|2021-03-08 18:35:00|13837.8|13836.9|13837|13836.1|13840.5|13839.2|13836.9|13836|661
1615228800000|2021-03-08 18:40:00|13837.1|13836.2|13838.6|13837.7|13840.9|13839.7|13836.8|13835.9|562
1615229100000|2021-03-08 18:45:00|13838.7|13837.8|13836.7|13835.8|13840.7|13839.6|13835.8|13834.9|601
1615229400000|2021-03-08 18:50:00|13836.8|13835.9|13830.7|13829.8|13837.5|13836.4|13830.6|13829.5|803
1615229700000|2021-03-08 18:55:00|13830.8|13829.9|13835.7|13834.8|13836|13835.1|13830.6|13829.4|832
1615230000000|2021-03-08 19:00:00|13835.6|13834.7|13832.5|13831.6|13836.8|13835.9|13831.5|13830|861
1615230300000|2021-03-08 19:05:00|13832.4|13831.5|13835.2|13834.3|13836.1|13835.2|13832.2|13831.1|653
1615230600000|2021-03-08 19:10:00|13835.7|13834.2|13835.9|13834.4|13837.2|13836.3|13834.5|13833.4|675
1615230900000|2021-03-08 19:15:00|13835.6|13834.7|13831.8|13830.9|13836.3|13835.3|13830.4|13829.3|610
1615231200000|2021-03-08 19:20:00|13831.9|13831|13828.9|13828|13832.9|13831.9|13826.5|13825.6|748
1615231500000|2021-03-08 19:25:00|13828.6|13827.4|13833.8|13832.9|13834.2|13833.3|13828|13826.8|622
1615231800000|2021-03-08 19:30:00|13833.9|13833|13835.7|13834.8|13837.2|13836.1|13833.9|13833|525
1615232100000|2021-03-08 19:35:00|13835.6|13834.7|13837.8|13836.9|13840|13838.9|13835.5|13834.2|576
1615232400000|2021-03-08 19:40:00|13837.7|13836.8|13836.6|13835.1|13839|13838.1|13834.4|13833.5|627
1615232700000|2021-03-08 19:45:00|13836.7|13835.2|13837.6|13836.7|13838.2|13837.3|13835|13834.1|570
1615233000000|2021-03-08 19:50:00|13837|13836.1|13840.4|13839.5|13840.8|13839.9|13836.5|13835.6|551
1615233300000|2021-03-08 19:55:00|13840.3|13839.4|13837.8|13836.9|13840.8|13839.9|13837.6|13836.4|569
1615233600000|2021-03-08 20:00:00|13837.7|13836.8|13829.9|13828.4|13838.1|13837|13829.4|13828.3|801
1615233900000|2021-03-08 20:05:00|13829.8|13828.9|13828.7|13827.8|13830.3|13829.1|13827.8|13826.5|485
1615234200000|2021-03-08 20:10:00|13828.9|13828|13831.6|13830.7|13832.9|13831.9|13828.2|13826.9|671
1615234500000|2021-03-08 20:15:00|13831.8|13830.9|13822.2|13820.7|13831.8|13830.9|13821.4|13820.3|687
1615234800000|2021-03-08 20:20:00|13822.4|13820.9|13825.2|13823.7|13826.6|13825.7|13822.3|13820.9|695
1615235100000|2021-03-08 20:25:00|13825.3|13823.8|13826.7|13825.2|13826.9|13825.4|13824.2|13823|582
1615235400000|2021-03-08 20:30:00|13826.6|13825.1|13825.6|13824.7|13827.7|13826.5|13825.2|13824|662
1615235700000|2021-03-08 20:35:00|13825.7|13824.8|13825|13824.1|13826.7|13825.2|13824.3|13823|497
1615236000000|2021-03-08 20:40:00|13824.9|13824|13825.9|13825|13827.5|13826.3|13822.3|13821.3|489
1615236300000|2021-03-08 20:45:00|13826|13825.1|13828.3|13826.8|13828.5|13827.1|13824.5|13823.4|439
1615236600000|2021-03-08 20:50:00|13828.1|13827.2|13825.1|13823.6|13830.6|13829.1|13824.6|13823.4|600
1615236900000|2021-03-08 20:55:00|13825.2|13823.7|13818.7|13817.8|13825.2|13823.7|13818.4|13817.2|572
1615237200000|2021-03-08 21:00:00|13818.4|13817.5|13821.3|13819.8|13822.9|13821.4|13817.6|13816.6|342
1615237500000|2021-03-08 21:05:00|13821.2|13819.7|13820.8|13819.9|13822.1|13820.8|13820.6|13819.4|214
1615237800000|2021-03-08 21:10:00|13820.7|13819.8|13820.5|13819|13821.3|13820|13818.8|13817.3|273
1615238100000|2021-03-08 21:15:00|13820.4|13818.9|13819.2|13817.7|13821.1|13820|13818.8|13817.3|159
1615238400000|2021-03-08 21:20:00|13819.1|13817.6|13815.9|13814.4|13819.3|13817.8|13815.5|13814.4|208
1615238700000|2021-03-08 21:25:00|13816|13814.5|13816.6|13815.7|13817.3|13816|13815.6|13814.3|174
1615239000000|2021-03-08 21:30:00|13816.8|13815.9|13816.6|13815.7|13818.2|13817.2|13816.3|13815.3|204
1615239300000|2021-03-08 21:35:00|13816.5|13815.6|13819.2|13817.7|13819.5|13818|13815.7|13814.5|218
1615239600000|2021-03-08 21:40:00|13819|13818.1|13820.8|13819.3|13821.1|13819.7|13818.7|13817.4|255
1615239900000|2021-03-08 21:45:00|13820.7|13819.2|13819|13817.5|13821.5|13820|13818.8|13817.3|260
1615240200000|2021-03-08 21:50:00|13819.1|13817.6|13819.3|13817.8|13820.2|13818.7|13817.7|13816.4|340
1615240500000|2021-03-08 21:55:00|13819.4|13817.9|13827.6|13817.6|13828.8|13822.1|13819.4|13816.8|565
1615240800000|2021-03-08 22:00:00|13827.7|13817.7|13831.6|13821.6|13831.6|13821.6|13827.7|13817.7|30
1615241100000|2021-03-08 22:05:00|13831.8|13821.8|13827.9|13817.9|13834.2|13824.2|13827.1|13817.1|100
1615241400000|2021-03-08 22:10:00|13828.4|13818.4|13828.5|13818.5|13832.4|13822.4|13826.6|13816.6|238
1615241700000|2021-03-08 22:15:00|13827.9|13817.9|13829.6|13819.6|13831.8|13821.8|13825.7|13815.7|230
1615242000000|2021-03-08 22:20:00|13829.7|13819.7|13826.6|13816.6|13832.2|13822.2|13826|13816|239
1615242300000|2021-03-08 22:25:00|13826.5|13816.5|13825.8|13815.8|13829.6|13819.6|13824.2|13814.2|150
1615242600000|2021-03-08 22:30:00|13825.9|13815.9|13824|13814|13827.4|13817.4|13823.2|13813.7|219
1615242900000|2021-03-08 22:35:00|13824.1|13814.1|13826.1|13818.1|13828|13818.2|13823.8|13813.8|149
1615243200000|2021-03-08 22:40:00|13826.2|13816.6|13823.4|13816.1|13827.1|13818|13823.4|13814.1|106
1615243500000|2021-03-08 22:45:00|13823.5|13815.1|13823.7|13818.5|13825|13818.8|13823.2|13813.3|332
1615243800000|2021-03-08 22:50:00|13824.2|13816.8|13823.7|13819.2|13827.5|13819.3|13823.4|13815.5|465
1615244100000|2021-03-08 22:55:00|13823.6|13819.1|13820.6|13810.6|13826.4|13819.3|13819.6|13809.6|753
1615244400000|2021-03-08 23:00:00|13821.6|13811.6|13823|13821.5|13824.8|13821.8|13821|13811.6|941
1615244700000|2021-03-08 23:05:00|13823.1|13821.6|13820.9|13819.4|13823.1|13821.6|13819.6|13818.1|245
1615245000000|2021-03-08 23:10:00|13821|13819.5|13824.2|13822.7|13824.2|13822.7|13820.6|13819.1|248
1615245300000|2021-03-08 23:15:00|13824.1|13822.6|13825.1|13823.6|13826.2|13824.7|13822.8|13821.4|337
1615245600000|2021-03-08 23:20:00|13824.9|13823.4|13822.9|13821.4|13825.6|13823.8|13822.7|13821.2|240
1615245900000|2021-03-08 23:25:00|13823|13821.5|13824.7|13823.2|13825.3|13823.8|13822|13820.6|287
1615246200000|2021-03-08 23:30:00|13824.6|13823.1|13826|13824.5|13826.6|13825.1|13824|13822.5|271
1615246500000|2021-03-08 23:35:00|13826.1|13824.6|13825.9|13824.4|13826.1|13824.6|13824.2|13823.2|252
1615246800000|2021-03-08 23:40:00|13826|13824.5|13825.1|13823.6|13826.8|13825.4|13824.9|13823.4|273
1615247100000|2021-03-08 23:45:00|13825|13823.5|13826.4|13824.9|13827.7|13826.2|13825|13823.5|275
1615247400000|2021-03-08 23:50:00|13826.3|13824.8|13825.3|13823.8|13826.5|13825.2|13823.2|13821.7|231
1615247700000|2021-03-08 23:55:00|13825.4|13823.9|13822.5|13821|13826.5|13825|13822.2|13820.9|213
1615248000000|2021-03-09 00:00:00|13822.6|13821.1|13820.9|13819.4|13825.9|13824.4|13820.8|13819.3|423
1615248300000|2021-03-09 00:05:00|13820.8|13819.3|13817.4|13815.9|13821.2|13819.9|13816.9|13815.4|356
1615248600000|2021-03-09 00:10:00|13817.5|13816|13817.9|13816.4|13820.8|13819.3|13817.5|13816|540
1615248900000|2021-03-09 00:15:00|13818|13816.5|13816.8|13815.3|13819.6|13818.4|13814.6|13813.1|517
1615249200000|2021-03-09 00:20:00|13816.9|13815.4|13813.8|13812.3|13818.1|13816.6|13813.5|13812.3|551
1615249500000|2021-03-09 00:25:00|13814.1|13812.6|13810.8|13809.3|13815.7|13814.2|13809.8|13808.3|643
1615249800000|2021-03-09 00:30:00|13810.7|13809.2|13809.5|13808|13811.6|13810.1|13802.9|13801.4|863
1615250100000|2021-03-09 00:35:00|13809.8|13808.3|13808.2|13806.7|13811.3|13810.1|13805.8|13804.4|653
1615250400000|2021-03-09 00:40:00|13808.4|13806.9|13811.5|13810|13812|13810.7|13804.7|13803.2|534
1615250700000|2021-03-09 00:45:00|13811.4|13809.9|13811.9|13810.4|13812.9|13811.2|13807.7|13806.2|456
1615251000000|2021-03-09 00:50:00|13811.8|13810.3|13813.9|13812.4|13816.1|13814.6|13808.2|13806.7|581
1615251300000|2021-03-09 00:55:00|13813.8|13812.3|13817.6|13816.1|13818.1|13816.6|13812|13810.5|418
1615251600000|2021-03-09 01:00:00|13817.5|13816|13819.4|13817.9|13819.7|13818.2|13813.6|13812.1|632
1615251900000|2021-03-09 01:05:00|13819.2|13817.7|13821|13819.5|13823.5|13822.2|13818.7|13817.2|598
1615252200000|2021-03-09 01:10:00|13820.9|13819.4|13822.7|13821.2|13825.7|13824.2|13820.8|13819.3|477
1615252500000|2021-03-09 01:15:00|13822.8|13821.3|13821.2|13819.7|13824.1|13823|13819.2|13818|606
1615252800000|2021-03-09 01:20:00|13821.3|13819.8|13817.7|13816.2|13822.3|13820.8|13816.2|13814.7|610
1615253100000|2021-03-09 01:25:00|13817.8|13816.3|13815.3|13813.8|13818.4|13816.9|13813.2|13811.7|790
1615253400000|2021-03-09 01:30:00|13814.7|13813.5|13808.3|13806.8|13816.1|13815|13808|13806.5|1038
1615253700000|2021-03-09 01:35:00|13808.4|13806.9|13807.9|13806.4|13811.6|13810.3|13806|13804.5|914
1615254000000|2021-03-09 01:40:00|13807.8|13806.3|13804.9|13803.4|13810.4|13808.9|13804.6|13803.1|774
1615254300000|2021-03-09 01:45:00|13805|13803.5|13806.9|13805.4|13809.8|13808.3|13804.1|13802.6|766
1615254600000|2021-03-09 01:50:00|13806.8|13805.3|13809.5|13808|13809.9|13808.4|13805.4|13803.9|807
1615254900000|2021-03-09 01:55:00|13809.6|13808.1|13808.3|13806.8|13811.1|13809.8|13807.1|13806|878
1615255200000|2021-03-09 02:00:00|13808.2|13806.7|13816.7|13815.8|13818|13816.6|13807.6|13806.4|842
1615255500000|2021-03-09 02:05:00|13816.6|13815.7|13823.6|13822.1|13824|13822.7|13815.9|13814.8|781
1615255800000|2021-03-09 02:10:00|13823.8|13822.3|13827.2|13825.7|13829.2|13827.7|13823.8|13822.3|870
1615256100000|2021-03-09 02:15:00|13827.3|13825.8|13831.2|13829.7|13832.2|13830.8|13824.4|13823|707
1615256400000|2021-03-09 02:20:00|13831.1|13829.6|13828|13826.5|13832.2|13831|13826.3|13824.8|794
1615256700000|2021-03-09 02:25:00|13828.1|13826.6|13833|13831.5|13833.3|13832|13827.1|13825.8|730
1615257000000|2021-03-09 02:30:00|13832.9|13831.4|13828.2|13826.7|13834.7|13833.2|13826.6|13825.6|791
1615257300000|2021-03-09 02:35:00|13828|13826.5|13826.3|13824.8|13832.2|13830.9|13826.3|13824.8|839
1615257600000|2021-03-09 02:40:00|13826.5|13825|13829.1|13827.6|13829.4|13828|13821.7|13820.6|907
1615257900000|2021-03-09 02:45:00|13829.2|13827.7|13830|13828.5|13830.8|13829.3|13824.6|13823.5|768
1615258200000|2021-03-09 02:50:00|13830.1|13828.6|13831.3|13830.4|13832.9|13831.9|13828.3|13826.8|704
1615258500000|2021-03-09 02:55:00|13831.2|13830.3|13835.1|13833.6|13836.5|13835|13830.8|13829.4|753
1615258800000|2021-03-09 03:00:00|13835.7|13834.2|13833.4|13831.9|13836|13834.5|13831.1|13829.6|721
1615259100000|2021-03-09 03:05:00|13833.3|13831.8|13838.8|13837.3|13839.4|13838|13832.9|13831.4|768
1615259400000|2021-03-09 03:10:00|13838.3|13836.8|13844.8|13843.3|13845.6|13844.2|13838.2|13836.7|774
1615259700000|2021-03-09 03:15:00|13844.7|13843.2|13843.6|13842.1|13846.2|13844.7|13841.5|13840.1|747
1615260000000|2021-03-09 03:20:00|13843.7|13842.2|13843|13841.5|13845.3|13843.8|13840.8|13839.9|761
1615260300000|2021-03-09 03:25:00|13843.1|13841.6|13841.8|13840.3|13844.8|13843.3|13840.9|13839.7|680
1615260600000|2021-03-09 03:30:00|13841.7|13840.2|13842.9|13841.4|13844.1|13842.8|13841.2|13839.8|690
1615260900000|2021-03-09 03:35:00|13843|13841.5|13841.3|13839.8|13843.9|13842.7|13840.8|13839.6|639
1615261200000|2021-03-09 03:40:00|13841.8|13840.3|13842.5|13841|13844.7|13843.6|13840.6|13839.6|721
1615261500000|2021-03-09 03:45:00|13842.6|13841.1|13841.3|13839.8|13842.9|13841.6|13840.6|13839.6|475
1615261800000|2021-03-09 03:50:00|13841.2|13839.7|13847|13845.5|13851.2|13849.9|13841.1|13839.7|698
1615262100000|2021-03-09 03:55:00|13846.9|13845.4|13847.7|13846.2|13850.5|13849|13846|13844.6|648
1615262400000|2021-03-09 04:00:00|13848|13846.8|13849.1|13847.6|13851.2|13849.7|13846.9|13845.6|653
1615262700000|2021-03-09 04:05:00|13849|13847.5|13848|13846.5|13850|13848.8|13847|13845.7|450
1615263000000|2021-03-09 04:10:00|13848.1|13846.6|13846.3|13844.8|13851.2|13850|13845.7|13844.2|540
1615263300000|2021-03-09 04:15:00|13846.2|13844.7|13844.6|13843.1|13846.9|13845.4|13844.1|13842.9|521
1615263600000|2021-03-09 04:20:00|13845.2|13843.7|13841.6|13840.1|13845.2|13843.9|13840.9|13839.4|535
1615263900000|2021-03-09 04:25:00|13841.7|13840.2|13843.6|13842.1|13845|13843.8|13839.1|13837.6|583
1615264200000|2021-03-09 04:30:00|13843.7|13842.2|13845.6|13844.1|13846.6|13845.1|13843.1|13841.6|454
1615264500000|2021-03-09 04:35:00|13845.5|13844|13840.9|13839.4|13846.5|13845|13840.3|13839.2|494
1615264800000|2021-03-09 04:40:00|13840.5|13839.6|13840.1|13838.6|13842.4|13840.9|13838.4|13837|471
1615265100000|2021-03-09 04:45:00|13840|13838.5|13841.2|13839.7|13842.5|13841.1|13838.2|13836.7|531
1615265400000|2021-03-09 04:50:00|13841.3|13839.8|13843.2|13841.7|13844.7|13843.2|13840.9|13839.7|368
1615265700000|2021-03-09 04:55:00|13843.1|13841.6|13842.5|13841|13844.5|13843.6|13841.3|13840.2|517
1615266000000|2021-03-09 05:00:00|13842.6|13841.6|13844.1|13842.6|13845|13843.7|13842|13840.7|665
1615266300000|2021-03-09 05:05:00|13843.8|13842.3|13843.3|13842.4|13846.4|13845.3|13842.3|13841.2|646
1615266600000|2021-03-09 05:10:00|13843.4|13842.5|13848.4|13846.9|13848.6|13847.2|13842.1|13840.7|524
1615266900000|2021-03-09 05:15:00|13848.5|13847|13847|13845.5|13850.2|13848.9|13847|13845.5|513
1615267200000|2021-03-09 05:20:00|13846.9|13845.4|13846.3|13844.8|13847.9|13846.4|13845.2|13843.9|428
1615267500000|2021-03-09 05:25:00|13846.4|13844.9|13846.6|13845.7|13849.4|13847.9|13845.9|13844.4|581
1615267800000|2021-03-09 05:30:00|13846.4|13845.1|13843.5|13842|13848.3|13846.8|13843.1|13842|581
1615268100000|2021-03-09 05:35:00|13843.6|13842.1|13841|13839.5|13843.9|13842.7|13840.5|13839.2|681
1615268400000|2021-03-09 05:40:00|13840.9|13839.4|13841.4|13839.9|13843.7|13842.4|13839.9|13838.8|527
1615268700000|2021-03-09 05:45:00|13841.3|13839.8|13840|13838.5|13843|13841.6|13839|13837.7|591
1615269000000|2021-03-09 05:50:00|13840.1|13838.6|13840|13838.5|13842.8|13841.5|13838.9|13837.4|539
1615269300000|2021-03-09 05:55:00|13840.1|13838.6|13839.5|13838.6|13841.2|13840|13837.6|13836.4|561
1615269600000|2021-03-09 06:00:00|13839.8|13838.9|13840.8|13839.9|13841.4|13840.1|13837.1|13835.7|615
1615269900000|2021-03-09 06:05:00|13840.9|13840|13842.2|13841.3|13843|13841.8|13838.8|13837.6|501
1615270200000|2021-03-09 06:10:00|13842.3|13841.4|13844|13842.5|13845.8|13844.4|13842|13840.7|587
1615270500000|2021-03-09 06:15:00|13844.1|13842.6|13845.6|13844.1|13847.6|13846.1|13843.7|13842.4|567
1615270800000|2021-03-09 06:20:00|13845.7|13844.2|13845.3|13843.8|13848.6|13847.5|13844.3|13843.2|487
1615271100000|2021-03-09 06:25:00|13845.4|13843.9|13846|13844.5|13847.3|13846.2|13845.2|13843.7|569
1615271400000|2021-03-09 06:30:00|13845.9|13844.4|13844.5|13843|13846.7|13845.5|13843|13841.7|682
1615271700000|2021-03-09 06:35:00|13844.6|13843.1|13845.6|13844.1|13847.3|13846.2|13844.3|13843|471
1615272000000|2021-03-09 06:40:00|13845.4|13844.5|13839.3|13838.4|13847.2|13845.9|13839|13838|575
1615272300000|2021-03-09 06:45:00|13839.5|13838.6|13836.3|13834.8|13840.1|13838.9|13836.2|13834.7|690
1615272600000|2021-03-09 06:50:00|13836.2|13834.7|13835.1|13833.6|13836.5|13835|13831.8|13830.6|647
1615272900000|2021-03-09 06:55:00|13835|13833.5|13835.9|13834.4|13837.2|13835.8|13834.5|13833|557
1615273200000|2021-03-09 07:00:00|13836.2|13834.7|13830.1|13828.6|13836.4|13835.2|13829.2|13827.7|757
1615273500000|2021-03-09 07:05:00|13830.3|13828.8|13829.9|13828.4|13833.4|13832.1|13827.9|13826.7|768
1615273800000|2021-03-09 07:10:00|13829.8|13828.3|13843.3|13841.8|13843.3|13841.8|13829.7|13828.2|633
1615274100000|2021-03-09 07:15:00|13843|13842.1|13856.7|13855.2|13858.4|13857|13843|13841.7|963
1615274400000|2021-03-09 07:20:00|13856.6|13855.1|13863.1|13861.6|13866.4|13865.3|13854.5|13853|1054
1615274700000|2021-03-09 07:25:00|13863|13861.5|13866.3|13864.8|13866.6|13865.6|13861.1|13859.7|725
1615275000000|2021-03-09 07:30:00|13866.2|13864.7|13873.4|13871.9|13878|13876.9|13864.3|13863.1|979
1615275300000|2021-03-09 07:35:00|13873.1|13872.2|13872.6|13871.1|13875.9|13874.7|13868.7|13867.6|770
1615275600000|2021-03-09 07:40:00|13872.4|13870.9|13873.2|13871.7|13878.1|13877.2|13870.8|13869.9|728
1615275900000|2021-03-09 07:45:00|13873.1|13871.6|13876.3|13875.4|13877.3|13876.3|13868.8|13867.7|794
1615276200000|2021-03-09 07:50:00|13876.7|13875.8|13881.1|13879.6|13887|13885.8|13875.6|13874.4|958
1615276500000|2021-03-09 07:55:00|13881.2|13879.7|13879.9|13878.4|13884.2|13882.8|13876.7|13875.8|846
1615276800000|2021-03-09 08:00:00|13879.7|13878.8|13865.4|13863.9|13879.9|13879|13863.5|13862|1094
1615277100000|2021-03-09 08:05:00|13865.2|13863.7|13866.2|13864.7|13868.3|13866.9|13859.1|13857.9|813
1615277400000|2021-03-09 08:10:00|13866.3|13864.8|13865.3|13863.8|13869.5|13868.2|13861|13859.8|751
1615277700000|2021-03-09 08:15:00|13865|13864.1|13864.9|13863.4|13868.3|13867.2|13861.1|13860|885
1615278000000|2021-03-09 08:20:00|13864.8|13863.3|13866.8|13865.3|13867|13865.7|13857|13856.1|762
1615278300000|2021-03-09 08:25:00|13866.7|13865.2|13876.8|13875.9|13877.2|13876.1|13866.4|13864.9|722
1615278600000|2021-03-09 08:30:00|13877.1|13876.2|13888.9|13888|13890.5|13889.6|13875.9|13874.7|828
1615278900000|2021-03-09 08:35:00|13889.1|13888.2|13895|13893.5|13895.4|13894.5|13884.7|13883.5|957
1615279200000|2021-03-09 08:40:00|13895.2|13893.7|13881.8|13880.3|13895.4|13894.5|13880.8|13879.9|905
1615279500000|2021-03-09 08:45:00|13881.5|13880.6|13890.6|13889.1|13893.6|13892.5|13880.5|13879.4|1031
1615279800000|2021-03-09 08:50:00|13890.7|13889.2|13895.1|13893.6|13900.5|13899.6|13889.7|13888.5|929
1615280100000|2021-03-09 08:55:00|13894.7|13893.8|13892.8|13891.9|13897.7|13896.6|13891.5|13890.2|919
1615280400000|2021-03-09 09:00:00|13892.6|13891.7|13892.5|13891.6|13895.2|13894.2|13886.4|13885.4|789
1615280700000|2021-03-09 09:05:00|13892.3|13891.4|13887|13885.5|13892.6|13891.6|13883.9|13882.6|801
1615281000000|2021-03-09 09:10:00|13887.1|13885.6|13894.7|13893.2|13895.7|13894.6|13886.5|13885.4|840
1615281300000|2021-03-09 09:15:00|13894.9|13893.4|13886.8|13885.9|13896.9|13895.8|13884|13882.8|816
1615281600000|2021-03-09 09:20:00|13886.7|13885.8|13886.1|13884.6|13894.4|13892.9|13885.2|13884|928
1615281900000|2021-03-09 09:25:00|13886|13884.5|13888.6|13887.7|13890.1|13888.9|13884.4|13883.4|769
1615282200000|2021-03-09 09:30:00|13888.8|13887.9|13885.6|13884.1|13892.3|13891.4|13884.5|13883.2|707
1615282500000|2021-03-09 09:35:00|13885.7|13884.2|13893.8|13892.3|13893.8|13892.4|13884.6|13883.2|601
1615282800000|2021-03-09 09:40:00|13893.5|13892.6|13893.1|13892.2|13897|13896.1|13892|13891|627
1615283100000|2021-03-09 09:45:00|13893.2|13891.7|13897.7|13896.8|13897.8|13896.8|13887.4|13886.3|730
1615283400000|2021-03-09 09:50:00|13897.6|13896.7|13892.7|13891.2|13899.4|13898.5|13890.5|13889.6|639
1615283700000|2021-03-09 09:55:00|13892.6|13891.1|13896.7|13895.8|13897.9|13896.7|13890.4|13889.3|754
1615284000000|2021-03-09 10:00:00|13896.6|13895.7|13889.7|13888.8|13897.8|13896.8|13889.4|13888.5|724
1615284300000|2021-03-09 10:05:00|13889.6|13888.7|13886.6|13885.7|13891.1|13889.9|13885.6|13884.7|703
1615284600000|2021-03-09 10:10:00|13886.7|13885.8|13877.5|13876.6|13888.1|13887.1|13876.6|13875.6|655
1615284900000|2021-03-09 10:15:00|13877.7|13876.8|13869.2|13868.3|13879.6|13878.4|13867.8|13866.6|808
1615285200000|2021-03-09 10:20:00|13869.3|13868.4|13868.7|13867.8|13874.7|13873.2|13867.8|13866.6|692
1615285500000|2021-03-09 10:25:00|13868.8|13867.9|13865.2|13863.7|13869.8|13868.6|13860.3|13859.1|831
1615285800000|2021-03-09 10:30:00|13865.1|13863.6|13872.3|13870.8|13872.4|13871|13864.2|13863.2|629
1615286100000|2021-03-09 10:35:00|13872.4|13870.9|13871|13869.5|13872.4|13870.9|13866.7|13865.5|646
1615286400000|2021-03-09 10:40:00|13871.2|13869.7|13866.9|13865.4|13871.8|13870.6|13862.9|13861.7|604
1615286700000|2021-03-09 10:45:00|13866.7|13865.2|13868.5|13867|13872.9|13871.9|13865.6|13864.4|600
1615287000000|2021-03-09 10:50:00|13868.3|13866.8|13881|13879.5|13882.3|13881.1|13868.3|13866.8|699
1615287300000|2021-03-09 10:55:00|13880.9|13879.4|13880.5|13879|13882.2|13881.3|13874.7|13873.5|851
1615287600000|2021-03-09 11:00:00|13880.6|13879.1|13882.7|13881.8|13883.2|13882.3|13876.6|13875.4|636
1615287900000|2021-03-09 11:05:00|13882.6|13881.7|13875.2|13873.7|13882.6|13881.7|13872.5|13871.6|790
1615288200000|2021-03-09 11:10:00|13875.1|13873.6|13881.6|13880.7|13885.1|13883.9|13874.7|13873.5|903
1615288500000|2021-03-09 11:15:00|13881.4|13880.5|13884.4|13883.5|13885.4|13884.2|13877.6|13876.7|687
1615288800000|2021-03-09 11:20:00|13884.5|13883.6|13887.1|13885.6|13887.4|13886.1|13880.7|13879.8|701
1615289100000|2021-03-09 11:25:00|13887.6|13886.2|13889|13887.5|13890.8|13889.9|13886|13884.7|671
1615289400000|2021-03-09 11:30:00|13889.2|13887.7|13882.5|13881.6|13889.2|13887.9|13882.2|13881.3|662
1615289700000|2021-03-09 11:35:00|13882.6|13881.7|13883.6|13882.7|13887.8|13886.7|13881.7|13880.7|662
1615290000000|2021-03-09 11:40:00|13883.7|13882.8|13877.8|13876.9|13883.7|13882.8|13876.1|13874.8|721
1615290300000|2021-03-09 11:45:00|13877.7|13876.8|13883|13881.5|13887.8|13886.9|13877.7|13876.4|730
1615290600000|2021-03-09 11:50:00|13883.1|13881.6|13881.8|13880.3|13885.8|13884.9|13880.3|13879|594
1615290900000|2021-03-09 11:55:00|13881.3|13880.4|13874|13873.1|13882.8|13881.8|13872.2|13871.3|816
1615291200000|2021-03-09 12:00:00|13873.9|13873|13878|13877.1|13878.1|13877.2|13870.5|13869.6|790
1615291500000|2021-03-09 12:05:00|13877.9|13877|13878|13877.1|13880|13878.9|13873.8|13872.9|621
1615291800000|2021-03-09 12:10:00|13878.1|13877.2|13875.4|13874.5|13878.9|13878|13873.1|13872.2|552
1615292100000|2021-03-09 12:15:00|13875.5|13874.6|13879.6|13878.7|13880.6|13879.5|13872.8|13871.9|730
1615292400000|2021-03-09 12:20:00|13879.8|13878.3|13879.9|13879|13880.4|13879.5|13873.9|13872.9|908
1615292700000|2021-03-09 12:25:00|13880|13879.1|13878.9|13877.4|13881.4|13880.5|13876.5|13875.5|595
1615293000000|2021-03-09 12:30:00|13879|13877.5|13873.4|13871.9|13882|13881.1|13873.3|13871.9|616
1615293300000|2021-03-09 12:35:00|13873.3|13871.8|13874.9|13873.4|13877.1|13875.7|13871.9|13871|696
1615293600000|2021-03-09 12:40:00|13875.2|13873.7|13874.2|13873.3|13877.4|13875.9|13872.3|13871.1|612
1615293900000|2021-03-09 12:45:00|13874.1|13873.2|13869.7|13868.2|13876.2|13874.9|13868.4|13867.3|589
1615294200000|2021-03-09 12:50:00|13869.9|13868.4|13870.9|13870|13873.5|13872|13866.7|13865.5|669
1615294500000|2021-03-09 12:55:00|13871|13870.1|13869|13867.5|13874.1|13872.8|13866.7|13865.8|669
1615294800000|2021-03-09 13:00:00|13869.1|13867.6|13877.4|13876.5|13878.9|13877.5|13868.7|13867.6|825
1615295100000|2021-03-09 13:05:00|13877.3|13876.4|13879.9|13878.4|13882.1|13880.9|13875.5|13874.5|759
1615295400000|2021-03-09 13:10:00|13879.8|13878.3|13878.3|13877.4|13880.1|13878.9|13873.6|13872.3|721
1615295700000|2021-03-09 13:15:00|13878.4|13877.5|13868.6|13867.7|13884.3|13883.1|13868.2|13867|874
1615296000000|2021-03-09 13:20:00|13869|13867.5|13872.2|13870.7|13873.8|13872.7|13867.2|13866.3|941
1615296300000|2021-03-09 13:25:00|13872.1|13870.6|13871|13870.1|13875.4|13874.3|13870.4|13869.2|766
1615296600000|2021-03-09 13:30:00|13871.1|13870.2|13874.2|13872.7|13874.7|13873.8|13869.7|13868.8|864
1615296900000|2021-03-09 13:35:00|13874.1|13872.6|13879|13877.5|13881.1|13879.9|13871.7|13870.4|968
1615297200000|2021-03-09 13:40:00|13878.9|13877.4|13883.9|13883|13884.6|13883.6|13876.1|13875|782
1615297500000|2021-03-09 13:45:00|13883.8|13882.9|13886.4|13885.5|13889.7|13888.7|13882.8|13881.6|744
1615297800000|2021-03-09 13:50:00|13886.5|13885.6|13890.6|13889.7|13891|13889.7|13883.6|13882.4|766
1615298100000|2021-03-09 13:55:00|13890.5|13889.6|13887.5|13886.6|13896.5|13895.6|13887.5|13886.6|837
1615298400000|2021-03-09 14:00:00|13887.6|13886.7|13888.1|13886.6|13893.7|13892.2|13883.1|13882|999
1615298700000|2021-03-09 14:05:00|13888|13886.5|13893.7|13892.2|13897.1|13895.9|13887.3|13886.2|881
1615299000000|2021-03-09 14:10:00|13893.8|13892.3|13888.2|13887.3|13895.7|13894.2|13888.2|13887.1|736
1615299300000|2021-03-09 14:15:00|13888.7|13887.2|13887|13885.5|13893.8|13892.6|13885.9|13884.8|828
1615299600000|2021-03-09 14:20:00|13886.7|13885.8|13897.7|13896.8|13898.1|13897.1|13886.2|13885|591
1615299900000|2021-03-09 14:25:00|13897.9|13897|13907.9|13906.4|13908.3|13907.2|13897.9|13897|797
1615300200000|2021-03-09 14:30:00|13907.8|13906.3|13906.9|13905.4|13909.3|13908.4|13901.9|13900.4|811
1615300500000|2021-03-09 14:35:00|13907.2|13906.3|13907.5|13906.6|13913.5|13912.6|13904|13902.9|820
1615300800000|2021-03-09 14:40:00|13907.6|13906.7|13902.5|13901.6|13907.6|13906.7|13897.6|13896.7|857
1615301100000|2021-03-09 14:45:00|13902.8|13901.9|13901.5|13900|13903.9|13902.6|13897.2|13896.3|874
1615301400000|2021-03-09 14:50:00|13902|13900.6|13906|13905.1|13908.4|13907.1|13899.3|13898|830
1615301700000|2021-03-09 14:55:00|13906.4|13904.9|13914.4|13913.5|13917.3|13916.4|13905.9|13904.4|876
1615302000000|2021-03-09 15:00:00|13914.6|13913.7|13916.7|13915.8|13926.1|13925.1|13912|13911|1420
1615302300000|2021-03-09 15:05:00|13917|13915.5|13917.8|13916.9|13922|13920.8|13915.2|13913.9|1260
1615302600000|2021-03-09 15:10:00|13917.7|13916.8|13911.2|13909.7|13919.7|13918.2|13910.1|13908.6|1067
1615302900000|2021-03-09 15:15:00|13911.4|13909.9|13912|13910.5|13915.7|13914.2|13909.7|13908.4|831
1615303200000|2021-03-09 15:20:00|13911.9|13910.4|13908|13907.1|13915.7|13914.7|13905.1|13903.9|809
1615303500000|2021-03-09 15:25:00|13908.2|13907.3|13903.9|13903|13912|13910.9|13903.9|13902.5|887
1615303800000|2021-03-09 15:30:00|13903.8|13902.9|13906.5|13905|13908.2|13906.8|13902.2|13901|895
1615304100000|2021-03-09 15:35:00|13906.4|13904.9|13905.4|13903.9|13908.7|13907.5|13903.3|13902.4|892
1615304400000|2021-03-09 15:40:00|13905.1|13904.2|13908.1|13906.6|13911.3|13909.9|13903.7|13902.6|801
1615304700000|2021-03-09 15:45:00|13908|13906.5|13886.6|13885.7|13908.7|13907.3|13885.4|13884|973
1615305000000|2021-03-09 15:50:00|13886.9|13885.4|13885.2|13884.3|13892.5|13891|13881.3|13880.3|1173
1615305300000|2021-03-09 15:55:00|13885.3|13884.4|13893.6|13892.7|13895.3|13894.4|13881.8|13880.9|1186
1615305600000|2021-03-09 16:00:00|13893.5|13892.6|13895.9|13894.4|13895.9|13894.9|13889.3|13888.2|913
1615305900000|2021-03-09 16:05:00|13895.8|13894.3|13898.2|13896.7|13900.9|13899.6|13893.8|13892.6|767
1615306200000|2021-03-09 16:10:00|13898|13896.5|13893.4|13892.5|13899.7|13898.7|13893.3|13892.3|670
1615306500000|2021-03-09 16:15:00|13893.3|13892.4|13896.5|13895.6|13896.9|13895.8|13892.3|13891.4|700
1615306800000|2021-03-09 16:20:00|13896.4|13895.5|13893.9|13893|13898.1|13896.8|13892|13890.6|605
1615307100000|2021-03-09 16:25:00|13894|13893.1|13893.7|13892.2|13899.5|13898|13892.6|13891.6|818
1615307400000|2021-03-09 16:30:00|13893.6|13892.1|13886.7|13885.8|13896.9|13895.6|13884.6|13883.7|1068
1615307700000|2021-03-09 16:35:00|13886.6|13885.7|13888.8|13887.9|13891.3|13890|13884.8|13883.9|787
1615308000000|2021-03-09 16:40:00|13888.9|13888|13889.7|13888.8|13895.2|13894.2|13888.3|13887.3|706
1615308300000|2021-03-09 16:45:00|13889.8|13888.9|13887.6|13886.7|13890.9|13889.8|13882.3|13881.2|767
1615308600000|2021-03-09 16:50:00|13887.7|13886.8|13887.5|13886|13891.3|13890.4|13886.3|13885.2|674
1615308900000|2021-03-09 16:55:00|13887.6|13886.1|13883.1|13882.2|13890.1|13888.8|13882.3|13881.4|669
1615309200000|2021-03-09 17:00:00|13883.2|13882.3|13884.9|13883.4|13886.5|13885.6|13881.5|13880.2|645
1615309500000|2021-03-09 17:05:00|13885|13883.5|13885.8|13884.3|13887.8|13886.7|13884.3|13883.3|557
1615309800000|2021-03-09 17:10:00|13885.9|13884.4|13888.5|13887.6|13889.8|13888.6|13885.9|13884.4|580
1615310100000|2021-03-09 17:15:00|13888.6|13887.7|13889.7|13888.2|13894.6|13893.7|13888.5|13887.6|669
1615310400000|2021-03-09 17:20:00|13889.1|13888|13890.4|13889.5|13891.1|13890.2|13885.6|13884.2|559
1615310700000|2021-03-09 17:25:00|13890.9|13889.4|13889.8|13888.9|13892.6|13891.4|13889.2|13887.9|576
1615311000000|2021-03-09 17:30:00|13890.4|13889.5|13888|13886.5|13892.4|13891.4|13887.8|13886.3|608
1615311300000|2021-03-09 17:35:00|13887.7|13886.8|13888.7|13887.8|13890.2|13889|13887|13885.6|422
1615311600000|2021-03-09 17:40:00|13889.4|13888.5|13891.9|13891|13894|13892.9|13887.5|13886.3|535
1615311900000|2021-03-09 17:45:00|13891.8|13890.9|13891.5|13890.6|13892.8|13891.8|13889.8|13888.5|477
1615312200000|2021-03-09 17:50:00|13891.4|13890.5|13889.7|13888.2|13891.9|13890.8|13887.4|13886.3|557
1615312500000|2021-03-09 17:55:00|13889.2|13888.3|13890.7|13889.2|13891.2|13889.9|13887.1|13886.1|554
1615312800000|2021-03-09 18:00:00|13890.8|13889.3|13896.5|13895.6|13903.5|13902|13888.8|13887.6|918
1615313100000|2021-03-09 18:05:00|13896.7|13895.2|13893.5|13892.6|13896.9|13895.7|13890.9|13889.7|739
1615313400000|2021-03-09 18:10:00|13893.6|13892.7|13898.4|13896.9|13898.6|13897.2|13889.5|13888.6|765
1615313700000|2021-03-09 18:15:00|13898.5|13897|13891|13890.1|13898.5|13897.2|13889.3|13888.4|746
1615314000000|2021-03-09 18:20:00|13891.2|13890.3|13892.2|13891.3|13895.7|13894.6|13890.7|13889.8|488
1615314300000|2021-03-09 18:25:00|13892.3|13891.4|13892.6|13891.7|13893.7|13892.8|13890.6|13889.6|519
1615314600000|2021-03-09 18:30:00|13892.7|13891.8|13894.9|13893.4|13895|13893.8|13891.8|13890.4|515
1615314900000|2021-03-09 18:35:00|13894.6|13893.7|13896.4|13894.9|13896.8|13895.6|13893.3|13892.3|378
1615315200000|2021-03-09 18:40:00|13896.3|13894.8|13894.5|13893.6|13897.1|13895.9|13894.1|13892.7|414
1615315500000|2021-03-09 18:45:00|13894.4|13893.5|13894.7|13893.8|13896.7|13895.2|13893|13891.6|478
1615315800000|2021-03-09 18:50:00|13894.8|13893.9|13892|13891.1|13896|13895|13891.9|13890.8|358
1615316100000|2021-03-09 18:55:00|13892.1|13891.2|13892.8|13891.9|13894.2|13893.2|13890.6|13889.7|496
1615316400000|2021-03-09 19:00:00|13892.7|13891.8|13895.1|13893.6|13895.3|13894|13892.2|13890.7|440
1615316700000|2021-03-09 19:05:00|13895|13893.5|13900.1|13898.6|13900.2|13899|13895|13893.5|462
1615317000000|2021-03-09 19:10:00|13900.2|13898.7|13898.9|13898|13900.5|13899.4|13898.3|13897.1|323
1615317300000|2021-03-09 19:15:00|13898.8|13897.9|13893.6|13892.7|13898.8|13897.9|13893.5|13892.3|434
1615317600000|2021-03-09 19:20:00|13893.4|13892.5|13892.4|13890.9|13895.2|13894.2|13891.5|13890.3|346
1615317900000|2021-03-09 19:25:00|13892.5|13891|13891.8|13890.3|13893.4|13892.3|13890.1|13889|357
1615318200000|2021-03-09 19:30:00|13891.9|13890.4|13893.9|13893|13894.4|13893.3|13891.6|13890.3|300
1615318500000|2021-03-09 19:35:00|13894.2|13892.7|13895.2|13893.7|13896.7|13895.6|13893.3|13892.2|372
1615318800000|2021-03-09 19:40:00|13895.3|13893.8|13893.5|13892.6|13895.4|13894.3|13890.5|13889.6|346
1615319100000|2021-03-09 19:45:00|13893.9|13893|13897.6|13896.7|13898|13897|13892.6|13891.4|409
1615319400000|2021-03-09 19:50:00|13897.5|13896.6|13899.9|13899|13900.9|13900|13897.4|13896.5|449
1615319700000|2021-03-09 19:55:00|13899.8|13898.9|13897.7|13896.8|13901.8|13900.9|13895.5|13894.6|535
1615320000000|2021-03-09 20:00:00|13897.8|13896.9|13902.7|13901.8|13903.7|13902.8|13896.7|13895.4|417
1615320300000|2021-03-09 20:05:00|13902.6|13901.7|13902.4|13901.5|13905.4|13904.3|13902.3|13901.1|423
1615320600000|2021-03-09 20:10:00|13902.3|13901.4|13902.5|13901|13905.9|13904.7|13900.8|13899.9|385
1615320900000|2021-03-09 20:15:00|13902.6|13901.1|13904.7|13903.8|13905|13904.1|13900.6|13899.3|427
1615321200000|2021-03-09 20:20:00|13904.6|13903.7|13902|13900.5|13904.9|13904|13901.7|13900.5|436
1615321500000|2021-03-09 20:25:00|13902.1|13900.6|13901.1|13899.6|13902.9|13901.7|13900.5|13899.3|274
1615321800000|2021-03-09 20:30:00|13901|13899.5|13900.2|13898.7|13901.4|13899.9|13898.8|13897.4|424
1615322100000|2021-03-09 20:35:00|13900.1|13898.6|13899|13898.1|13900.9|13900|13896.4|13895|408
1615322400000|2021-03-09 20:40:00|13898.9|13898|13899|13898.1|13899.7|13898.6|13897.2|13895.9|461
1615322700000|2021-03-09 20:45:00|13898.9|13898|13897.2|13896.3|13900.5|13899.4|13897.2|13895.9|427
1615323000000|2021-03-09 20:50:00|13897.1|13895.6|13896.9|13896|13898.1|13897|13893.5|13892.4|557
1615323300000|2021-03-09 20:55:00|13896.8|13895.9|13892.8|13891.9|13897.1|13896.1|13891.3|13890.2|729
1615323600000|2021-03-09 21:00:00|13892.7|13891.8|13891|13889.5|13893.9|13892.8|13890|13888.6|441
1615323900000|2021-03-09 21:05:00|13891.1|13889.6|13890.2|13888.7|13894.9|13893.5|13890.2|13888.7|320
1615324200000|2021-03-09 21:10:00|13890.3|13888.8|13888.8|13887.9|13891.3|13890.1|13888.4|13887|324
1615324500000|2021-03-09 21:15:00|13889.5|13888.6|13891.8|13890.3|13892.3|13890.8|13889.5|13888.6|193
1615324800000|2021-03-09 21:20:00|13891.5|13890|13888.9|13888|13891.6|13890.3|13888.7|13887.8|171
1615325100000|2021-03-09 21:25:00|13889|13888.1|13888.8|13887.9|13889.4|13888.2|13887.6|13886.4|165
1615325400000|2021-03-09 21:30:00|13889.2|13887.7|13889.8|13888.9|13890.5|13889.1|13888.7|13887.2|191
1615325700000|2021-03-09 21:35:00|13889.7|13888.8|13888.5|13887.6|13891.2|13889.7|13888.3|13887.3|183
1615326000000|2021-03-09 21:40:00|13888.8|13887.3|13888.4|13886.9|13888.9|13887.7|13887.5|13886.4|195
1615326300000|2021-03-09 21:45:00|13888.2|13886.7|13886|13884.5|13889|13887.5|13885.3|13883.8|235
1615326600000|2021-03-09 21:50:00|13886.4|13884.9|13888.7|13887.8|13889.2|13887.9|13886.1|13884.6|253
1615326900000|2021-03-09 21:55:00|13888.9|13887.4|13889.3|13887.1|13894.4|13888.4|13887.8|13883.9|356
1615327200000|2021-03-09 22:00:00|13893.6|13883.6|13898.5|13888.5|13899.1|13889.1|13890.1|13880.7|29
1615327500000|2021-03-09 22:05:00|13897.6|13887.6|13905.7|13895.7|13907|13897|13893.3|13883.3|296
1615327800000|2021-03-09 22:10:00|13905.5|13895.5|13905.4|13895.4|13905.9|13895.9|13901.3|13891.3|268
1615328100000|2021-03-09 22:15:00|13903.6|13893.6|13900.9|13890.9|13905.6|13895.6|13894.8|13886.8|366
1615328400000|2021-03-09 22:20:00|13901|13891|13893.7|13887.7|13901.2|13891.2|13887.9|13877.9|355
1615328700000|2021-03-09 22:25:00|13893.1|13887|13892.4|13882.4|13895.1|13887.5|13890.4|13880.4|198
1615329000000|2021-03-09 22:30:00|13892.5|13882.7|13890.6|13880.6|13893|13887|13890.3|13880.4|266
1615329300000|2021-03-09 22:35:00|13890.5|13880.5|13890.2|13886|13892.1|13886.7|13888.6|13879.3|272
1615329600000|2021-03-09 22:40:00|13891.1|13885.9|13895.7|13886|13896.2|13887.5|13890.2|13885|164
1615329900000|2021-03-09 22:45:00|13895.5|13885.5|13898.6|13888.6|13899|13889|13893|13883|209
1615330200000|2021-03-09 22:50:00|13898.8|13888.8|13899.9|13889.9|13902.2|13892.2|13894.7|13885.2|420
1615330500000|2021-03-09 22:55:00|13899.6|13889.6|13897.2|13887.2|13901.2|13891.2|13895.1|13885.3|851
1615330800000|2021-03-09 23:00:00|13897|13887|13887.7|13884.9|13898.5|13888.5|13886.7|13883.2|1060
1615331100000|2021-03-09 23:05:00|13887.8|13885.1|13887.4|13885.9|13889.2|13886.6|13887.3|13883.9|315
1615331400000|2021-03-09 23:10:00|13887.7|13885.4|13887.5|13886|13888.7|13887.2|13887.4|13885.3|256
1615331700000|2021-03-09 23:15:00|13887.6|13886.1|13890.4|13888.9|13891.1|13889.6|13887.4|13885.9|287
1615332000000|2021-03-09 23:20:00|13890.1|13888.6|13888.7|13887.2|13890.6|13889.1|13887.6|13886.1|265
1615332300000|2021-03-09 23:25:00|13888.8|13887.3|13886.5|13885|13888.9|13887.4|13886.1|13884.6|190
1615332600000|2021-03-09 23:30:00|13886.4|13884.9|13886|13884.5|13887.3|13885.8|13884.5|13883|236
1615332900000|2021-03-09 23:35:00|13885.8|13884.3|13888.1|13886.6|13888.3|13886.8|13885.7|13884.2|335
1615333200000|2021-03-09 23:40:00|13888|13886.5|13889.6|13888.1|13890.1|13888.5|13887.3|13885.8|263
1615333500000|2021-03-09 23:45:00|13889.7|13888.2|13890.3|13888.8|13891.9|13890.4|13889.6|13888.1|220
1615333800000|2021-03-09 23:50:00|13890.2|13888.7|13888.5|13887|13890.8|13889.3|13888.3|13886.8|236
1615334100000|2021-03-09 23:55:00|13888.7|13887.2|13888.2|13886.7|13891.2|13889.7|13887.5|13886|263
1615334400000|2021-03-10 00:00:00|13888.3|13886.8|13885.6|13884.1|13888.3|13886.8|13885.2|13883.7|425
1615334700000|2021-03-10 00:05:00|13885.7|13884.2|13885.7|13884.2|13888.2|13887|13884.9|13883.4|412
1615335000000|2021-03-10 00:10:00|13885.6|13884.1|13884.7|13883.2|13887|13885.5|13883.9|13882.4|309
1615335300000|2021-03-10 00:15:00|13884.5|13883|13884.1|13882.6|13884.7|13883.2|13879.4|13877.9|447
1615335600000|2021-03-10 00:20:00|13884.3|13882.8|13880.8|13879.3|13884.8|13883.3|13880.4|13878.9|329
1615335900000|2021-03-10 00:25:00|13880.7|13879.2|13884.9|13883.4|13885.1|13884|13880|13878.5|289
1615336200000|2021-03-10 00:30:00|13884.8|13883.3|13886.2|13884.7|13886.2|13884.9|13882.9|13881.5|425
1615336500000|2021-03-10 00:35:00|13886.1|13884.6|13887|13886.1|13887.7|13886.5|13884.9|13883.5|313
1615336800000|2021-03-10 00:40:00|13887.6|13885.9|13885.2|13883.7|13887.7|13886.2|13884.5|13883.4|319
1615337100000|2021-03-10 00:45:00|13885.1|13883.6|13882.8|13881.3|13885.2|13883.7|13881.9|13880.6|316
1615337400000|2021-03-10 00:50:00|13882.9|13881.4|13889.6|13888.1|13891.9|13890.8|13881.5|13880.3|501
1615337700000|2021-03-10 00:55:00|13889.7|13888.2|13887.8|13886.9|13889.8|13888.3|13885.9|13884.8|327
1615338000000|2021-03-10 01:00:00|13887.9|13887|13891.4|13889.9|13893|13891.5|13887.1|13885.8|459
1615338300000|2021-03-10 01:05:00|13891.2|13889.7|13889.9|13888.4|13893.5|13892.1|13888.9|13887.5|483
1615338600000|2021-03-10 01:10:00|13889.8|13888.3|13889.1|13888.2|13891.6|13890.3|13888.4|13886.9|397
1615338900000|2021-03-10 01:15:00|13889.4|13887.9|13885.2|13884.3|13890|13888.6|13884.9|13883.8|534
1615339200000|2021-03-10 01:20:00|13885.1|13884.2|13882.8|13881.3|13887.2|13886.1|13882.4|13881.2|504
1615339500000|2021-03-10 01:25:00|13882.9|13881.4|13882.3|13881.4|13883.8|13882.5|13880|13878.5|424
1615339800000|2021-03-10 01:30:00|13882.8|13881.3|13874.9|13873.4|13882.9|13881.6|13874.1|13872.6|579
1615340100000|2021-03-10 01:35:00|13875.1|13873.6|13870.7|13869.2|13876.2|13874.7|13869|13867.5|659
1615340400000|2021-03-10 01:40:00|13870.9|13869.4|13872.7|13871.2|13874.3|13873|13870.5|13869|609
1615340700000|2021-03-10 01:45:00|13872.8|13871.3|13872.5|13871|13873.2|13872.1|13869.1|13867.8|512
1615341000000|2021-03-10 01:50:00|13872.6|13871.1|13871.6|13870.7|13876.2|13874.7|13871.5|13870.6|524
1615341300000|2021-03-10 01:55:00|13871.5|13870.6|13870.7|13869.8|13872.5|13871.4|13870.3|13869.2|497
1615341600000|2021-03-10 02:00:00|13871.1|13870.2|13870.2|13868.7|13872.9|13871.8|13869|13867.7|754
1615341900000|2021-03-10 02:05:00|13870|13869.1|13864.4|13862.9|13870.9|13869.9|13862|13860.7|661
1615342200000|2021-03-10 02:10:00|13864.3|13862.8|13865.5|13864|13868.9|13867.7|13864.3|13862.8|570
1615342500000|2021-03-10 02:15:00|13865.6|13864.1|13868.1|13866.6|13868.7|13867.5|13865.5|13864|414
1615342800000|2021-03-10 02:20:00|13868|13866.5|13869.5|13868|13870.2|13869.2|13865.5|13864|546
1615343100000|2021-03-10 02:25:00|13869.6|13868.1|13866.2|13865.3|13871.1|13869.9|13865.9|13865|557
1615343400000|2021-03-10 02:30:00|13866.4|13865.5|13867.5|13866|13867.6|13866.5|13864.6|13863.3|532
1615343700000|2021-03-10 02:35:00|13867.7|13866.2|13865.4|13863.9|13868.6|13867.4|13864.9|13863.6|571
1615344000000|2021-03-10 02:40:00|13865.5|13864|13866|13864.5|13866.9|13865.4|13863.4|13861.9|507
1615344300000|2021-03-10 02:45:00|13865.8|13864.3|13867.8|13866.9|13869.1|13867.9|13864.9|13863.8|547
1615344600000|2021-03-10 02:50:00|13868|13866.5|13865.3|13863.8|13868.8|13867.5|13864.1|13862.8|445
1615344900000|2021-03-10 02:55:00|13865.2|13863.7|13865.4|13863.9|13867|13865.5|13864.1|13862.6|435
1615345200000|2021-03-10 03:00:00|13865.5|13864|13863.9|13862.4|13866.1|13865|13862.7|13861.6|475
1615345500000|2021-03-10 03:05:00|13864|13862.5|13865.2|13863.7|13865.9|13864.4|13862.5|13861.2|423
1615345800000|2021-03-10 03:10:00|13865.1|13863.6|13867.8|13866.3|13868.7|13867.2|13864.7|13863.2|556
1615346100000|2021-03-10 03:15:00|13867.9|13866.4|13867|13866.1|13868.2|13867|13863.6|13862.4|516
1615346400000|2021-03-10 03:20:00|13867.1|13866.2|13869.7|13868.8|13871.2|13869.7|13867.1|13865.9|487
1615346700000|2021-03-10 03:25:00|13869.8|13868.3|13866.9|13865.4|13870.4|13868.9|13865.6|13864.2|549
1615347000000|2021-03-10 03:30:00|13867|13865.5|13869.6|13868.7|13870.5|13869.3|13866.9|13865.4|556
1615347300000|2021-03-10 03:35:00|13869.9|13868.4|13871|13870.1|13871.4|13870.1|13868.8|13867.8|458
1615347600000|2021-03-10 03:40:00|13870.9|13870|13868.1|13866.6|13872.9|13871.5|13867.8|13866.5|458
1615347900000|2021-03-10 03:45:00|13868.2|13866.7|13864.8|13863.9|13868.2|13866.9|13864.2|13863.1|577
1615348200000|2021-03-10 03:50:00|13864.7|13863.8|13866.9|13865.4|13867.4|13866.2|13863.1|13861.8|452
1615348500000|2021-03-10 03:55:00|13866.8|13865.3|13868.5|13867|13869.1|13867.8|13866.2|13864.9|404
1615348800000|2021-03-10 04:00:00|13868.8|13867.9|13870.8|13869.3|13871.1|13869.8|13868|13866.5|442
1615349100000|2021-03-10 04:05:00|13870.9|13869.4|13869.2|13867.7|13871.3|13870|13868.7|13867.4|351
1615349400000|2021-03-10 04:10:00|13869.1|13867.6|13869.7|13868.2|13870.2|13869|13868.6|13867.1|352
1615349700000|2021-03-10 04:15:00|13869.8|13868.3|13868.2|13866.7|13869.9|13868.8|13867.2|13865.7|367
1615350000000|2021-03-10 04:20:00|13868.1|13866.6|13868.9|13867.4|13869.8|13868.5|13866.1|13864.9|327
1615350300000|2021-03-10 04:25:00|13868.8|13867.3|13866.8|13865.3|13869.3|13868.2|13866.7|13865.2|307
1615350600000|2021-03-10 04:30:00|13866.6|13865.1|13867.9|13866.4|13871.2|13869.7|13866.6|13865.1|380
1615350900000|2021-03-10 04:35:00|13867.8|13866.3|13865.7|13864.8|13868.3|13867.1|13865.2|13863.9|532
1615351200000|2021-03-10 04:40:00|13866.2|13864.7|13867.7|13866.2|13868.5|13867|13865.5|13864.2|354
1615351500000|2021-03-10 04:45:00|13867.6|13866.1|13866.4|13864.9|13868.8|13867.5|13865.7|13864.4|420
1615351800000|2021-03-10 04:50:00|13866.5|13865|13865.7|13864.2|13867.6|13866.1|13864.6|13863.5|293
1615352100000|2021-03-10 04:55:00|13865.8|13864.3|13865.2|13864.3|13867.1|13866|13865|13863.6|262
1615352400000|2021-03-10 05:00:00|13865.6|13864.7|13865.9|13864.4|13867|13865.5|13863.6|13862.3|526
1615352700000|2021-03-10 05:05:00|13866|13864.5|13864.2|13863.3|13866.3|13865.3|13864|13863.1|479
1615353000000|2021-03-10 05:10:00|13864.3|13863.4|13864|13862.5|13864.4|13863.5|13861.9|13860.6|500
1615353300000|2021-03-10 05:15:00|13864.1|13862.6|13864|13862.5|13865.4|13863.9|13862.7|13861.5|334
1615353600000|2021-03-10 05:20:00|13863.9|13862.4|13864.6|13863.7|13865.2|13863.8|13862.6|13861.6|328
1615353900000|2021-03-10 05:25:00|13864.7|13863.8|13863.4|13861.9|13867.3|13866.2|13862.9|13861.7|471
1615354200000|2021-03-10 05:30:00|13863.5|13862|13861.2|13860.3|13865.2|13864|13861.1|13859.8|484
1615354500000|2021-03-10 05:35:00|13861.3|13860.4|13864.1|13862.6|13864.5|13863.3|13860.8|13859.6|496
1615354800000|2021-03-10 05:40:00|13864.2|13862.7|13855.6|13854.1|13864.6|13863.1|13854.1|13852.6|469
1615355100000|2021-03-10 05:45:00|13855.3|13853.8|13851.8|13850.9|13857.4|13855.9|13851.7|13850.7|644
1615355400000|2021-03-10 05:50:00|13851.1|13850.2|13860.2|13858.7|13861.1|13859.9|13848.4|13847.1|697
1615355700000|2021-03-10 05:55:00|13860.3|13858.8|13859|13857.5|13860.9|13859.9|13856.9|13855.6|516
1615356000000|2021-03-10 06:00:00|13858.7|13857.8|13853.5|13852|13861.5|13860.3|13853.1|13851.8|567
1615356300000|2021-03-10 06:05:00|13853.6|13852.1|13853.4|13851.9|13854.2|13852.9|13849.4|13848.2|485
1615356600000|2021-03-10 06:10:00|13853.2|13851.7|13849.4|13847.9|13853.6|13852.4|13847.2|13845.8|532
1615356900000|2021-03-10 06:15:00|13849.5|13848|13850.9|13849.4|13851|13849.5|13846.2|13844.7|575
1615357200000|2021-03-10 06:20:00|13850.8|13849.3|13847.2|13845.7|13851.4|13850.1|13846.7|13845.5|521
1615357500000|2021-03-10 06:25:00|13847.3|13845.8|13855.1|13853.6|13855.5|13854.3|13847.2|13845.7|625
1615357800000|2021-03-10 06:30:00|13855.2|13853.7|13856.8|13855.3|13857.5|13856.3|13852.6|13851.3|625
1615358100000|2021-03-10 06:35:00|13856.7|13855.2|13864.9|13863.4|13865.5|13864.1|13856.2|13854.9|500
1615358400000|2021-03-10 06:40:00|13865|13863.5|13866.8|13865.9|13867.4|13866.1|13863.8|13862.5|504
1615358700000|2021-03-10 06:45:00|13866.7|13865.8|13863.2|13861.7|13868.1|13867|13862|13861.1|569
1615359000000|2021-03-10 06:50:00|13863.3|13861.8|13869.8|13868.3|13871|13869.8|13863.1|13861.6|524
1615359300000|2021-03-10 06:55:00|13869.9|13868.4|13870.3|13868.8|13872.6|13871.4|13869.1|13868|515
1615359600000|2021-03-10 07:00:00|13870.1|13869.2|13872.8|13871.3|13874.2|13873|13866|13865|616
1615359900000|2021-03-10 07:05:00|13872.7|13871.2|13873.8|13872.3|13875.5|13874.3|13869.8|13868.5|555
1615360200000|2021-03-10 07:10:00|13873.5|13872.6|13870.1|13868.6|13874.8|13873.3|13867.9|13866.4|451
1615360500000|2021-03-10 07:15:00|13870.2|13868.7|13871.4|13869.9|13874.9|13873.7|13870|13868.7|518
1615360800000|2021-03-10 07:20:00|13871.5|13870|13874.8|13873.3|13874.9|13873.6|13869.4|13868.1|644
1615361100000|2021-03-10 07:25:00|13874.7|13873.2|13873|13871.5|13874.8|13873.3|13870.8|13869.6|486
1615361400000|2021-03-10 07:30:00|13873.1|13871.6|13874.1|13872.6|13876.7|13875.5|13872|13870.8|552
1615361700000|2021-03-10 07:35:00|13873.8|13872.9|13872.2|13870.7|13874.3|13873.1|13869.9|13868.8|539
1615362000000|2021-03-10 07:40:00|13871.9|13870.4|13873.9|13872.4|13874|13872.7|13867.7|13866.6|563
1615362300000|2021-03-10 07:45:00|13873.8|13872.3|13881|13880.1|13881.8|13880.3|13873.8|13872.3|583
1615362600000|2021-03-10 07:50:00|13881.1|13880.2|13881.6|13880.1|13886.2|13884.7|13879.3|13878.3|498
1615362900000|2021-03-10 07:55:00|13881.7|13880.2|13884.2|13882.7|13885.8|13884.3|13880.4|13879.2|597
1615363200000|2021-03-10 08:00:00|13884.3|13882.8|13878.7|13877.8|13884.4|13883.2|13877.5|13876.5|824
1615363500000|2021-03-10 08:05:00|13878.6|13877.7|13873.5|13872|13878.7|13877.8|13868.5|13867.4|752
1615363800000|2021-03-10 08:10:00|13873.6|13872.1|13879.6|13878.1|13884.3|13883.3|13872.8|13871.6|824
1615364100000|2021-03-10 08:15:00|13879.7|13878.2|13878.3|13876.8|13881.8|13880.5|13877|13875.6|628
1615364400000|2021-03-10 08:20:00|13878.2|13876.7|13888.8|13887.9|13889.7|13888.6|13877.3|13875.9|787
1615364700000|2021-03-10 08:25:00|13888.9|13888|13887.6|13886.7|13890.3|13889.4|13883.5|13882.2|588
1615365000000|2021-03-10 08:30:00|13887.5|13886.6|13898.9|13897.4|13899.1|13897.6|13886.9|13885.8|760
1615365300000|2021-03-10 08:35:00|13898.8|13897.3|13902.3|13900.8|13903.2|13901.7|13894.6|13893.3|728
1615365600000|2021-03-10 08:40:00|13902.4|13900.9|13900|13898.5|13902.4|13901.2|13895.3|13893.9|707
1615365900000|2021-03-10 08:45:00|13899.9|13898.4|13900.7|13899.2|13901.8|13900.6|13896.4|13895.2|704
1615366200000|2021-03-10 08:50:00|13900.5|13899|13899.4|13897.9|13904.1|13903.1|13898.3|13897.1|723
1615366500000|2021-03-10 08:55:00|13899|13898.1|13897.8|13896.3|13900.3|13899.2|13895.1|13893.9|738
1615366800000|2021-03-10 09:00:00|13897.9|13896.4|13888.5|13887|13897.9|13896.6|13886.7|13885.5|866
1615367100000|2021-03-10 09:05:00|13888.4|13886.9|13894.7|13893.8|13895.1|13894|13887.9|13886.6|636
1615367400000|2021-03-10 09:10:00|13894.8|13893.9|13895.8|13894.9|13897.7|13896.5|13893.9|13892.9|619
1615367700000|2021-03-10 09:15:00|13895.9|13895|13892.3|13890.8|13895.9|13895|13889|13887.8|537
1615368000000|2021-03-10 09:20:00|13892.4|13890.9|13895.2|13893.7|13898|13896.8|13891.7|13890.5|597
1615368300000|2021-03-10 09:25:00|13895.1|13893.6|13892.7|13891.8|13896|13894.8|13892.2|13891|446
1615368600000|2021-03-10 09:30:00|13892.8|13891.9|13895|13894.1|13896.1|13895|13887.9|13887|442
1615368900000|2021-03-10 09:35:00|13894.8|13893.9|13898.4|13896.9|13899.3|13898.3|13894.7|13893.8|632
1615369200000|2021-03-10 09:40:00|13898.3|13896.8|13902|13900.5|13902.2|13901|13897.6|13896.6|459
1615369500000|2021-03-10 09:45:00|13902.1|13900.6|13898.6|13897.7|13902.2|13900.8|13897.9|13896.6|455
1615369800000|2021-03-10 09:50:00|13898.5|13897.6|13899.5|13898|13900.1|13898.8|13896.6|13895.4|521
1615370100000|2021-03-10 09:55:00|13899.6|13898.1|13909.3|13908.4|13910.7|13909.5|13898.3|13897.4|938
1615370400000|2021-03-10 10:00:00|13909.2|13908.3|13908.7|13907.2|13915|13913.9|13908|13906.8|785
1615370700000|2021-03-10 10:05:00|13908.8|13907.3|13901.9|13900.4|13908.9|13907.7|13901|13900|606
1615371000000|2021-03-10 10:10:00|13902|13900.5|13903.8|13902.9|13904.7|13903.5|13900.7|13899.7|504
1615371300000|2021-03-10 10:15:00|13903.7|13902.8|13900.7|13899.2|13903.7|13902.8|13898.6|13897.4|403
1615371600000|2021-03-10 10:20:00|13900.8|13899.3|13902.7|13901.8|13903.8|13902.6|13896.9|13895.7|536
1615371900000|2021-03-10 10:25:00|13902.5|13901.6|13898.2|13897.3|13902.9|13901.7|13895.1|13894.1|663
1615372200000|2021-03-10 10:30:00|13898.3|13896.8|13892.9|13892|13899.2|13898.1|13891.8|13890.7|648
1615372500000|2021-03-10 10:35:00|13892.8|13891.9|13888.8|13887.3|13894.1|13892.8|13886.5|13885|479
1615372800000|2021-03-10 10:40:00|13888.7|13887.2|13885.2|13883.7|13890.8|13889.4|13882.4|13881.2|612
1615373100000|2021-03-10 10:45:00|13885.1|13883.6|13890|13888.5|13890.3|13889.1|13883.3|13881.9|606
1615373400000|2021-03-10 10:50:00|13889.9|13888.4|13892.6|13891.1|13893.2|13892.2|13888.8|13887.4|591
1615373700000|2021-03-10 10:55:00|13892.5|13891|13891.8|13890.3|13893|13892|13888.7|13887.6|643
1615374000000|2021-03-10 11:00:00|13891.7|13890.2|13888.8|13887.9|13895.1|13894.2|13888.8|13887.5|585
1615374300000|2021-03-10 11:05:00|13889.1|13887.6|13889.6|13888.1|13891.2|13890.1|13884.8|13883.5|542
1615374600000|2021-03-10 11:10:00|13889.2|13887.7|13889.7|13888.8|13890.6|13889.7|13885.4|13884.1|415
1615374900000|2021-03-10 11:15:00|13889.4|13888.5|13886.8|13885.9|13890.2|13889.3|13885.8|13884.3|499
1615375200000|2021-03-10 11:20:00|13886.7|13885.8|13884.9|13883.4|13888.8|13887.5|13884.1|13882.8|635
1615375500000|2021-03-10 11:25:00|13884.7|13883.2|13881.2|13879.7|13884.7|13883.2|13877.2|13876.2|776
1615375800000|2021-03-10 11:30:00|13880.8|13879.9|13883.4|13881.9|13886.8|13885.6|13878.9|13877.7|501
1615376100000|2021-03-10 11:35:00|13883.5|13882|13874.1|13873.2|13883.9|13882.5|13873.4|13872.4|609
1615376400000|2021-03-10 11:40:00|13873.7|13872.8|13868.3|13866.8|13875.7|13874.8|13866.2|13865.2|578
1615376700000|2021-03-10 11:45:00|13867.6|13866.7|13874|13872.5|13875.5|13874.5|13866.7|13865.5|643
1615377000000|2021-03-10 11:50:00|13873.9|13872.4|13877.7|13876.2|13877.7|13876.5|13871.3|13870.2|681
1615377300000|2021-03-10 11:55:00|13876.4|13875.5|13870.1|13868.6|13877|13875.8|13869.6|13868.5|604
1615377600000|2021-03-10 12:00:00|13870|13868.5|13859.8|13858.9|13871.8|13870.6|13855.3|13854.4|819
1615377900000|2021-03-10 12:05:00|13859.7|13858.8|13867.7|13866.8|13870.1|13869.2|13859.7|13858.8|699
1615378200000|2021-03-10 12:10:00|13867.8|13866.9|13871.8|13870.9|13872.7|13871.8|13867.7|13866.4|538
1615378500000|2021-03-10 12:15:00|13871.9|13871|13876.6|13875.1|13878.4|13877.2|13867.7|13866.6|711
1615378800000|2021-03-10 12:20:00|13876.7|13875.2|13873.8|13872.9|13878.6|13877.1|13871.3|13870.1|563
1615379100000|2021-03-10 12:25:00|13873.9|13873|13873.9|13873|13875.9|13875|13872.8|13871.6|389
1615379400000|2021-03-10 12:30:00|13873.8|13872.9|13876.9|13876|13877.6|13876.6|13873.8|13872.9|430
1615379700000|2021-03-10 12:35:00|13877|13876.1|13872.3|13870.8|13877.5|13876.3|13872|13870.7|584
1615380000000|2021-03-10 12:40:00|13872.4|13870.9|13870|13869.1|13877|13875.7|13869.4|13868.5|490
1615380300000|2021-03-10 12:45:00|13870.1|13869.2|13870.6|13869.7|13873.5|13872.6|13869.5|13868.4|444
1615380600000|2021-03-10 12:50:00|13870.5|13869.6|13870.7|13869.2|13870.8|13869.7|13864.6|13863.7|560
1615380900000|2021-03-10 12:55:00|13870.8|13869.3|13880.7|13879.8|13882.6|13881.7|13870.6|13869.1|1361
1615381200000|2021-03-10 13:00:00|13880.8|13879.9|13876.6|13875.7|13882.9|13882|13876.1|13875|1001
1615381500000|2021-03-10 13:05:00|13876.7|13875.8|13884.1|13883.2|13886.4|13884.9|13874.2|13872.8|1169
1615381800000|2021-03-10 13:10:00|13884.2|13883.3|13886.7|13885.2|13890.2|13889.3|13881.7|13880.8|920
1615382100000|2021-03-10 13:15:00|13886.6|13885.1|13881.1|13880.2|13888.7|13887.8|13878.1|13877|741
1615382400000|2021-03-10 13:20:00|13880.9|13880|13876.6|13875.7|13882.8|13881.9|13876|13874.7|760
1615382700000|2021-03-10 13:25:00|13876.7|13875.8|13879.4|13869.4|13882.8|13878.1|13872.9|13866.7|619
1615383000000|2021-03-10 13:30:00|13877|13867|13904.6|13903.7|13905.4|13904.5|13876.3|13866.3|1418
1615383300000|2021-03-10 13:35:00|13904.2|13903.3|13892|13891.1|13905.2|13903.8|13890.9|13889.4|1219
1615383600000|2021-03-10 13:40:00|13892.1|13891.2|13891.1|13889.6|13896.7|13895.3|13886.3|13885|1197
1615383900000|2021-03-10 13:45:00|13891.2|13889.7|13896.4|13895.5|13899.8|13898.6|13890.5|13889.3|998
1615384200000|2021-03-10 13:50:00|13896.9|13895.4|13900.6|13899.7|13906.1|13904.7|13895.6|13894.4|1059
1615384500000|2021-03-10 13:55:00|13900.5|13899.6|13907|13906.1|13910.5|13909.5|13897|13895.5|1021
1615384800000|2021-03-10 14:00:00|13907.1|13905.6|13914.7|13913.2|13915.4|13914.5|13901.3|13899.8|1203
1615385100000|2021-03-10 14:05:00|13914.8|13913.3|13919.8|13918.9|13920|13918.9|13909.5|13908.4|1131
1615385400000|2021-03-10 14:10:00|13919.9|13919|13933|13931.5|13934.8|13933.6|13918.5|13917.3|1143
1615385700000|2021-03-10 14:15:00|13933.1|13931.6|13931.3|13929.8|13935.2|13934.3|13928.7|13927.4|988
1615386000000|2021-03-10 14:20:00|13931.2|13929.7|13924.9|13924|13932.7|13931.7|13924.2|13923.3|795
1615386300000|2021-03-10 14:25:00|13925.4|13923.9|13930.5|13929.6|13931.8|13930.8|13924.6|13923.5|744
1615386600000|2021-03-10 14:30:00|13930.7|13929.8|13920.9|13919.4|13931.1|13930.1|13919.5|13918.2|940
1615386900000|2021-03-10 14:35:00|13921|13919.5|13917.3|13916.4|13923.3|13922.4|13917.3|13916.4|849
1615387200000|2021-03-10 14:40:00|13917.5|13916.6|13922.9|13921.4|13923.8|13922.9|13917|13915.8|766
1615387500000|2021-03-10 14:45:00|13923|13921.5|13920.3|13919.4|13924|13922.9|13916.4|13915.4|969
1615387800000|2021-03-10 14:50:00|13920.4|13919.5|13916.6|13915.7|13923.4|13922.3|13915.2|13914.1|1064
1615388100000|2021-03-10 14:55:00|13916.8|13915.9|13913.4|13911.9|13919.5|13918.6|13911.8|13910.3|1063
1615388400000|2021-03-10 15:00:00|13913.3|13911.8|13917.8|13916.9|13919.5|13918.3|13910|13908.5|943
1615388700000|2021-03-10 15:05:00|13917.9|13917|13910.3|13908.8|13922|13920.7|13909.5|13908.6|1033
1615389000000|2021-03-10 15:10:00|13910.4|13908.9|13901.6|13900.1|13912.1|13910.8|13900.7|13899.6|1048
1615389300000|2021-03-10 15:15:00|13901.7|13900.2|13903.2|13902.3|13904.6|13903.3|13899|13898.1|1022
1615389600000|2021-03-10 15:20:00|13903.3|13902.4|13898.8|13897.3|13903.5|13902.5|13895.4|13894.5|751
1615389900000|2021-03-10 15:25:00|13899|13897.5|13884.5|13883|13899.4|13898.4|13882.4|13881.2|1090
1615390200000|2021-03-10 15:30:00|13884.1|13882.6|13891.8|13890.3|13892.4|13891.5|13883.6|13882.3|1058
1615390500000|2021-03-10 15:35:00|13891.9|13890.4|13886.6|13885.1|13892.3|13891.4|13885.2|13884.3|1057
1615390800000|2021-03-10 15:40:00|13886.5|13885|13893.2|13891.7|13894.9|13894|13881.8|13880.9|1090
1615391100000|2021-03-10 15:45:00|13893.3|13891.8|13891.8|13890.9|13896.5|13895.6|13891.6|13890.4|984
1615391400000|2021-03-10 15:50:00|13891.5|13890.6|13895.8|13894.9|13896.4|13895.5|13887.8|13886.8|1018
1615391700000|2021-03-10 15:55:00|13895.7|13894.8|13903.6|13902.7|13905|13904.1|13889.7|13888.5|1322
1615392000000|2021-03-10 16:00:00|13904|13903.1|13901.8|13900.9|13905.4|13904.5|13896.8|13895.8|1017
1615392300000|2021-03-10 16:05:00|13901.7|13900.8|13894.4|13893.5|13904.2|13903|13894.4|13893.5|842
1615392600000|2021-03-10 16:10:00|13894.5|13893.6|13894.8|13893.9|13896.9|13895.9|13890.3|13889.4|762
1615392900000|2021-03-10 16:15:00|13894.7|13893.8|13888.2|13887.3|13895.6|13894.2|13887.2|13886.3|815
1615393200000|2021-03-10 16:20:00|13888.3|13887.4|13882.3|13880.8|13890|13888.9|13881.8|13880.8|809
1615393500000|2021-03-10 16:25:00|13882.4|13880.9|13892.1|13890.6|13893.6|13892.5|13880.4|13879.5|816
1615393800000|2021-03-10 16:30:00|13891.6|13890.7|13894.1|13892.6|13894.2|13892.9|13888|13886.7|904
1615394100000|2021-03-10 16:35:00|13893.7|13892.8|13896.9|13896|13897.5|13896.4|13890|13889.1|907
1615394400000|2021-03-10 16:40:00|13897.1|13896.2|13888.6|13887.7|13897.3|13896.2|13888.5|13887.5|805
1615394700000|2021-03-10 16:45:00|13888.7|13887.8|13891.1|13890.2|13891.8|13890.9|13887.3|13886.3|726
1615395000000|2021-03-10 16:50:00|13891|13890.1|13897.2|13896.3|13897.7|13896.8|13890.6|13889.7|636
1615395300000|2021-03-10 16:55:00|13897.3|13896.4|13898.9|13898|13900.1|13899.2|13896.2|13895.3|560
1615395600000|2021-03-10 17:00:00|13898.8|13897.9|13896.6|13895.7|13900.3|13899.4|13894.3|13893.4|777
1615395900000|2021-03-10 17:05:00|13896.7|13895.8|13895.7|13894.8|13900.7|13899.2|13894.8|13893.9|805
1615396200000|2021-03-10 17:10:00|13895.8|13894.9|13895|13894.1|13899.2|13898.3|13891.4|13890.5|615
1615396500000|2021-03-10 17:15:00|13894.9|13894|13893.4|13892.5|13900.7|13899.8|13893.4|13892.5|772
1615396800000|2021-03-10 17:20:00|13893.6|13892.7|13894.5|13893.6|13894.8|13893.8|13892.9|13891.8|478
1615397100000|2021-03-10 17:25:00|13894.4|13893.5|13896.4|13895.5|13898|13897.1|13894|13892.9|489
1615397400000|2021-03-10 17:30:00|13896.5|13895.6|13901.6|13900.7|13901.7|13900.8|13896.1|13895.2|582
1615397700000|2021-03-10 17:35:00|13901.5|13900.6|13900.5|13899.6|13903.7|13902.8|13900.4|13899.5|542
1615398000000|2021-03-10 17:40:00|13900.2|13899.3|13909.7|13908.8|13909.8|13908.9|13900.2|13899|636
1615398300000|2021-03-10 17:45:00|13909.6|13908.7|13910.1|13909.2|13912.2|13911.1|13909|13907.9|675
1615398600000|2021-03-10 17:50:00|13910|13909.1|13908.6|13907.7|13911.3|13910.4|13906.3|13905.4|559
1615398900000|2021-03-10 17:55:00|13908.7|13907.8|13905.7|13904.8|13910.2|13909|13905.6|13904.7|615
1615399200000|2021-03-10 18:00:00|13905.8|13904.9|13910.8|13909.3|13914.2|13912.8|13896.9|13895.4|1301
1615399500000|2021-03-10 18:05:00|13910.5|13909|13920.9|13920|13921.1|13920.2|13909.8|13908.3|1316
1615399800000|2021-03-10 18:10:00|13920.8|13919.9|13916|13915.1|13923.6|13922.7|13912.8|13911.9|1055
1615400100000|2021-03-10 18:15:00|13916.4|13915.5|13911|13910.1|13917|13916.1|13909|13908.1|1154
1615400400000|2021-03-10 18:20:00|13910.7|13909.8|13914.4|13912.9|13916.9|13916|13910.1|13909|849
1615400700000|2021-03-10 18:25:00|13914.3|13912.8|13913|13911.5|13919.1|13918.2|13912|13911.1|828
1615401000000|2021-03-10 18:30:00|13912.9|13911.4|13912.6|13911.7|13915.7|13914.8|13909.4|13908.4|770
1615401300000|2021-03-10 18:35:00|13913.2|13912.3|13909.8|13908.9|13915.7|13914.4|13908.7|13907.7|790
1615401600000|2021-03-10 18:40:00|13909.7|13908.8|13912.8|13911.9|13914.2|13913.3|13909.6|13908.7|565
1615401900000|2021-03-10 18:45:00|13912.9|13912|13910.9|13910|13912.9|13912|13907.7|13906.8|748
1615402200000|2021-03-10 18:50:00|13910.8|13909.9|13911.5|13910.6|13912.5|13911.3|13907.7|13906.8|655
1615402500000|2021-03-10 18:55:00|13911.4|13910.5|13919.3|13917.8|13920.1|13918.8|13910.2|13909.3|549
1615402800000|2021-03-10 19:00:00|13919.2|13917.7|13919.8|13918.9|13921.4|13920.5|13916.1|13914.7|702
1615403100000|2021-03-10 19:05:00|13919.9|13919|13921.6|13920.7|13923|13922|13919.4|13918.5|609
1615403400000|2021-03-10 19:10:00|13921.7|13920.8|13924.5|13923.6|13926.7|13925.8|13920.7|13919.8|563
1615403700000|2021-03-10 19:15:00|13924.4|13923.5|13928|13927.1|13928.6|13927.7|13923.9|13922.6|485
1615404000000|2021-03-10 19:20:00|13927.9|13927|13930.2|13929.3|13930.9|13929.9|13927.8|13926.9|473
1615404300000|2021-03-10 19:25:00|13930|13929.1|13933.9|13933|13935|13934.1|13929.8|13928.9|605
1615404600000|2021-03-10 19:30:00|13933.8|13932.9|13930.7|13929.8|13934.4|13933.5|13930.1|13929.2|550
1615404900000|2021-03-10 19:35:00|13930.6|13929.7|13927.1|13926.2|13931.8|13930.9|13925.6|13924.7|410
1615405200000|2021-03-10 19:40:00|13927|13926.1|13924.9|13924|13927.7|13926.8|13924.3|13923.4|516
1615405500000|2021-03-10 19:45:00|13924.8|13923.9|13931.7|13930.8|13932.2|13931.3|13924.8|13923.9|426
1615405800000|2021-03-10 19:50:00|13931.8|13930.9|13929.6|13928.7|13932.2|13931.3|13929|13928.1|493
1615406100000|2021-03-10 19:55:00|13929.3|13928.4|13933.5|13932.6|13933.5|13932.6|13928.3|13927.4|525
1615406400000|2021-03-10 20:00:00|13933.3|13932.4|13928.6|13927.7|13934.5|13933.6|13928.4|13927.3|697
1615406700000|2021-03-10 20:05:00|13928.7|13927.8|13930.2|13929.3|13931.8|13930.7|13928.3|13926.8|542
1615407000000|2021-03-10 20:10:00|13930.1|13929.2|13927.6|13926.7|13931.1|13929.9|13927.5|13926.4|547
1615407300000|2021-03-10 20:15:00|13927.7|13926.8|13931.1|13929.6|13931.2|13929.9|13927.3|13926.1|537
1615407600000|2021-03-10 20:20:00|13931|13929.5|13928.7|13927.8|13931.2|13929.9|13928|13926.6|457
1615407900000|2021-03-10 20:25:00|13928.6|13927.7|13928.2|13927.3|13930.6|13929.3|13926.8|13925.9|415
1615408200000|2021-03-10 20:30:00|13928.3|13927.4|13927.4|13926.5|13930.3|13928.9|13927.2|13926.3|378
1615408500000|2021-03-10 20:35:00|13927.5|13926.6|13928.8|13927.9|13929.9|13928.6|13926.9|13925.6|239
1615408800000|2021-03-10 20:40:00|13928.7|13927.8|13932.8|13931.3|13933.1|13932|13927.5|13926.4|324
1615409100000|2021-03-10 20:45:00|13932.9|13931.4|13934.9|13933.4|13936|13934.8|13932.7|13931.4|325
1615409400000|2021-03-10 20:50:00|13934.3|13933.3|13931.7|13930.8|13934.3|13933.3|13930.4|13929.4|324
1615409700000|2021-03-10 20:55:00|13931.6|13930.7|13932.6|13931.7|13934.3|13933.2|13930.8|13929.7|504
1615410000000|2021-03-10 21:00:00|13932.7|13931.8|13934.4|13933.5|13934.9|13933.7|13932.4|13931.3|312
1615410300000|2021-03-10 21:05:00|13934.3|13933.4|13936.1|13935.2|13936.7|13935.4|13934.3|13933|254
1615410600000|2021-03-10 21:10:00|13936.7|13935|13936.6|13935.7|13937.3|13936|13935.4|13934.5|252
1615410900000|2021-03-10 21:15:00|13936.7|13935.8|13937.7|13936.2|13938|13936.7|13936.3|13935|236
1615411200000|2021-03-10 21:20:00|13937.6|13936.1|13936.8|13935.9|13937.7|13936.2|13936|13934.8|169
1615411500000|2021-03-10 21:25:00|13936.9|13936|13936|13935.1|13936.9|13936|13934.8|13933.9|229
1615411800000|2021-03-10 21:30:00|13935.9|13935|13935.6|13934.7|13936.4|13935.3|13935.2|13933.9|211
1615412100000|2021-03-10 21:35:00|13935.7|13934.8|13936.8|13935.9|13937.4|13936|13935.5|13934.5|186
1615412400000|2021-03-10 21:40:00|13936.7|13935.8|13938.1|13936.6|13939|13937.9|13936.7|13935.7|263
1615412700000|2021-03-10 21:45:00|13938.3|13936.8|13937.5|13936|13938.8|13937.3|13937.2|13935.7|227
1615413000000|2021-03-10 21:50:00|13937.4|13935.9|13935.8|13934.3|13937.9|13936.4|13935.6|13934.1|154
1615413300000|2021-03-10 21:55:00|13936|13934.5|13937.3|13933.6|13938.3|13936|13935.5|13931.6|460
1615413600000|2021-03-10 22:00:00|13936.7|13935.2|13934.8|13924.8|13937.8|13935.2|13925.5|13919.2|42
1615413900000|2021-03-10 22:05:00|13936.3|13926.3|13935.3|13925.3|13937.1|13927.1|13932.7|13922.7|152
1615414200000|2021-03-10 22:10:00|13935.6|13925.6|13935.7|13925.7|13938.2|13928.2|13932.9|13922.9|198
1615414500000|2021-03-10 22:15:00|13933.1|13923.1|13936.5|13926.5|13939.5|13929.5|13931.4|13921.4|181
1615414800000|2021-03-10 22:20:00|13936.4|13926.4|13934.4|13924.4|13937.1|13927.1|13934.1|13924.1|162
1615415100000|2021-03-10 22:25:00|13934.2|13924.2|13936|13926|13937.9|13927.9|13933.4|13923.4|221
1615415400000|2021-03-10 22:30:00|13936.1|13926.1|13931.5|13921.5|13938.9|13928.9|13930.4|13920.4|441
1615415700000|2021-03-10 22:35:00|13931.9|13921.9|13935.2|13930.3|13937.7|13930.4|13930.1|13920.1|311
1615416000000|2021-03-10 22:40:00|13935.4|13930.4|13935.1|13925.1|13942.2|13932.7|13934.8|13925|685
1615416300000|2021-03-10 22:45:00|13936.6|13926.6|13937.5|13927.5|13939.8|13929.8|13935.3|13925.3|1052
1615416600000|2021-03-10 22:50:00|13937.4|13927.4|13938|13928|13939.5|13929.5|13935.1|13925.1|1206
1615416900000|2021-03-10 22:55:00|13938.1|13928.1|13937.5|13927.5|13940.2|13933.3|13933.5|13923.5|961
1615417200000|2021-03-10 23:00:00|13937.7|13927.7|13936.7|13934|13940.6|13934.1|13934.6|13927.2|658
1615417500000|2021-03-10 23:05:00|13936.4|13933.9|13934|13931.8|13936.6|13933.9|13933.3|13931.8|375
1615417800000|2021-03-10 23:10:00|13933.6|13931.9|13934|13932.5|13935|13933.4|13933.5|13931.6|192
1615418100000|2021-03-10 23:15:00|13934.5|13932|13933.7|13932.2|13935.7|13934.2|13933.6|13931.9|176
1615418400000|2021-03-10 23:20:00|13933.8|13932.3|13933|13931.5|13934.1|13932.6|13931.6|13930.1|214
1615418700000|2021-03-10 23:25:00|13932.9|13931.4|13931.8|13930.3|13933.7|13932.2|13931.5|13930|192
1615419000000|2021-03-10 23:30:00|13931.9|13930.4|13931.6|13930.1|13932.7|13931.2|13931.4|13929.7|205
1615419300000|2021-03-10 23:35:00|13931.7|13930.2|13932.2|13930.7|13934|13932.5|13931.4|13929.9|252
1615419600000|2021-03-10 23:40:00|13932.1|13930.6|13932.4|13930.9|13932.6|13931.1|13931.3|13929.8|198
1615419900000|2021-03-10 23:45:00|13932.5|13931|13932.8|13931.3|13933.1|13931.6|13931.5|13930|190
1615420200000|2021-03-10 23:50:00|13932.4|13930.9|13931.4|13929.9|13932.8|13931.3|13931.1|13929.6|186
1615420500000|2021-03-10 23:55:00|13931.3|13929.8|13931|13929.5|13931.6|13930.2|13930.7|13929.2|130
1615420800000|2021-03-11 00:00:00|13930.8|13929.3|13934.9|13933.4|13936.4|13934.9|13929.4|13928|511
1615421100000|2021-03-11 00:05:00|13935|13933.5|13936|13934.5|13936|13934.6|13933.6|13932.1|362
1615421400000|2021-03-11 00:10:00|13935.9|13934.4|13934.2|13932.7|13936.7|13935.5|13933.2|13932.2|329
1615421700000|2021-03-11 00:15:00|13934.4|13932.9|13931.6|13930.1|13935|13933.7|13931.3|13929.8|331
1615422000000|2021-03-11 00:20:00|13931.7|13930.2|13930.8|13929.3|13932.7|13931.4|13929.8|13928.7|281
1615422300000|2021-03-11 00:25:00|13930.7|13929.2|13928.4|13927.5|13930.7|13929.2|13927.7|13926.2|405
1615422600000|2021-03-11 00:30:00|13928.3|13927.4|13928.9|13927.4|13930.9|13929.4|13927.9|13926.6|296
1615422900000|2021-03-11 00:35:00|13929|13927.5|13929.5|13928|13930.8|13929.3|13928.2|13926.7|303
1615423200000|2021-03-11 00:40:00|13929.6|13928.1|13925.5|13924|13930.3|13928.8|13925|13923.5|334
1615423500000|2021-03-11 00:45:00|13925.6|13924.1|13926.4|13924.9|13927.6|13926.1|13924.9|13923.4|313
1615423800000|2021-03-11 00:50:00|13926.5|13925|13922|13920.5|13926.8|13925.3|13919.4|13918.2|449
1615424100000|2021-03-11 00:55:00|13921.8|13920.3|13925|13923.5|13926.5|13925.1|13920.7|13919.2|382
1615424400000|2021-03-11 01:00:00|13924.9|13923.4|13922.5|13921|13925.8|13924.3|13919.6|13918.4|444
1615424700000|2021-03-11 01:05:00|13922.4|13920.9|13926.7|13925.2|13926.7|13925.3|13921.2|13919.9|301
1615425000000|2021-03-11 01:10:00|13926.2|13924.7|13924.5|13923|13926.2|13924.7|13921.1|13919.7|502
1615425300000|2021-03-11 01:15:00|13924.6|13923.1|13925.1|13923.6|13927.3|13925.8|13922.4|13921.4|545
1615425600000|2021-03-11 01:20:00|13925.2|13923.7|13925.7|13924.8|13926.8|13925.3|13924.5|13923.2|300
1615425900000|2021-03-11 01:25:00|13925.8|13924.9|13925.8|13924.3|13929.1|13927.6|13925.3|13924.2|341
1615426200000|2021-03-11 01:30:00|13925.7|13924.2|13923.8|13922.3|13929.1|13927.8|13923.3|13921.8|507
1615426500000|2021-03-11 01:35:00|13923.6|13922.1|13923.5|13922|13925.9|13924.8|13923.1|13921.6|537
1615426800000|2021-03-11 01:40:00|13923.7|13922.2|13920.9|13919.4|13925|13923.5|13920.6|13919.1|501
1615427100000|2021-03-11 01:45:00|13921|13919.5|13929.3|13927.8|13929.9|13928.8|13920.9|13919.4|655
1615427400000|2021-03-11 01:50:00|13929.6|13928.1|13929.8|13928.3|13931.8|13930.5|13928.4|13927.4|589
1615427700000|2021-03-11 01:55:00|13929.7|13928.9|13926.9|13926|13932.2|13930.8|13926.9|13925.7|593
1615428000000|2021-03-11 02:00:00|13927.3|13925.8|13929.8|13928.3|13930.6|13929.5|13926.9|13925.4|612
1615428300000|2021-03-11 02:05:00|13929.9|13928.4|13935.4|13933.9|13935.9|13934.5|13929.6|13928.2|649
1615428600000|2021-03-11 02:10:00|13935.5|13934|13935.3|13933.8|13935.9|13934.6|13932.6|13931.4|523
1615428900000|2021-03-11 02:15:00|13934.9|13934|13937.6|13936.1|13937.6|13936.1|13932.7|13931.6|468
1615429200000|2021-03-11 02:20:00|13937.5|13936|13936.4|13934.9|13939.4|13938.4|13936|13934.8|536
1615429500000|2021-03-11 02:25:00|13936.5|13935|13936.9|13935.4|13937.6|13936.1|13934.9|13933.7|580
1615429800000|2021-03-11 02:30:00|13937|13935.5|13939.7|13938.8|13940.5|13939.6|13936.7|13935.4|468
1615430100000|2021-03-11 02:35:00|13939.6|13938.7|13939.4|13937.9|13940.3|13939.1|13938|13936.5|485
1615430400000|2021-03-11 02:40:00|13939.2|13938.3|13938.6|13937.1|13941.3|13940.2|13938|13936.8|375
1615430700000|2021-03-11 02:45:00|13938.7|13937.2|13936.7|13935.2|13939.2|13938|13936.2|13934.9|416
1615431000000|2021-03-11 02:50:00|13936.6|13935.1|13933.2|13931.7|13938.2|13936.8|13932.4|13930.9|494
1615431300000|2021-03-11 02:55:00|13933.3|13931.8|13931.2|13929.7|13933.3|13931.8|13930.2|13928.9|350
1615431600000|2021-03-11 03:00:00|13931.3|13929.8|13930.6|13929.1|13932.4|13930.9|13930.1|13928.9|278
1615431900000|2021-03-11 03:05:00|13930.5|13929|13931.1|13929.6|13933.8|13932.7|13929.6|13928.1|426
1615432200000|2021-03-11 03:10:00|13931|13929.5|13932.7|13931.8|13933.3|13931.9|13929.7|13928.5|314
1615432500000|2021-03-11 03:15:00|13932.8|13931.9|13933.7|13932.8|13935.2|13934.1|13932.7|13931.3|341
1615432800000|2021-03-11 03:20:00|13933.8|13932.9|13934.6|13933.1|13935.2|13933.9|13932.4|13931.2|305
1615433100000|2021-03-11 03:25:00|13934.4|13932.9|13937.2|13935.7|13937.3|13935.9|13933.3|13931.9|338
1615433400000|2021-03-11 03:30:00|13936.9|13936|13935.7|13934.8|13937.1|13936|13934.5|13933.4|239
1615433700000|2021-03-11 03:35:00|13935.8|13934.9|13935.5|13934|13937.3|13935.9|13933|13932.1|436
1615434000000|2021-03-11 03:40:00|13935.6|13934.1|13934|13932.5|13935.9|13934.6|13933|13931.5|269
1615434300000|2021-03-11 03:45:00|13934.4|13933.5|13933.9|13932.4|13935.1|13933.8|13933|13931.5|333
1615434600000|2021-03-11 03:50:00|13934|13932.5|13935.9|13934.4|13936.6|13935.7|13933|13931.5|289
1615434900000|2021-03-11 03:55:00|13935.6|13934.1|13934.3|13932.8|13937|13935.6|13933.4|13931.9|400
1615435200000|2021-03-11 04:00:00|13934.4|13932.9|13932.4|13930.9|13934.7|13933.2|13931.8|13930.5|392
1615435500000|2021-03-11 04:05:00|13932.6|13931.1|13932.4|13930.9|13933.2|13932|13931.7|13930.5|270
1615435800000|2021-03-11 04:10:00|13932.5|13931|13931.3|13929.8|13933.6|13932.3|13930.9|13929.5|373
1615436100000|2021-03-11 04:15:00|13931.2|13929.7|13932.5|13931.6|13933.2|13931.9|13930.1|13929|412
1615436400000|2021-03-11 04:20:00|13932.6|13931.7|13933.6|13932.1|13934.7|13933.4|13932.2|13930.7|270
1615436700000|2021-03-11 04:25:00|13933.5|13932|13934.5|13933|13935.3|13933.8|13933.2|13931.9|256
1615437000000|2021-03-11 04:30:00|13934.6|13933.1|13936.7|13935.2|13937.5|13936.3|13933|13931.8|350
1615437300000|2021-03-11 04:35:00|13936.6|13935.1|13937.2|13935.7|13938.4|13937|13936.3|13935.1|341
1615437600000|2021-03-11 04:40:00|13937.3|13935.8|13936.3|13934.8|13937.4|13936|13935.3|13934.1|444
1615437900000|2021-03-11 04:45:00|13936.4|13934.9|13933.6|13932.1|13937|13935.9|13932.7|13931.2|531
1615438200000|2021-03-11 04:50:00|13933.4|13931.9|13935|13933.5|13935|13933.9|13931.2|13929.7|438
1615438500000|2021-03-11 04:55:00|13935.1|13933.6|13937.7|13936.2|13938.1|13936.8|13933.8|13932.7|314
1615438800000|2021-03-11 05:00:00|13937.9|13936.4|13936.7|13935.2|13938.1|13936.8|13935|13933.9|587
1615439100000|2021-03-11 05:05:00|13936.6|13935.1|13938.9|13938|13939|13938.1|13935.4|13934|467
1615439400000|2021-03-11 05:10:00|13938.8|13937.9|13938.3|13937.4|13939.4|13938.2|13936.1|13935.1|385
1615439700000|2021-03-11 05:15:00|13938.2|13937.3|13939.1|13937.6|13940|13938.8|13937.6|13936.3|396
1615440000000|2021-03-11 05:20:00|13939.2|13937.7|13937.6|13936.1|13940.5|13939.4|13937.2|13936|427
1615440300000|2021-03-11 05:25:00|13937.7|13936.2|13938.9|13937.4|13939.2|13938|13937.1|13935.9|381
1615440600000|2021-03-11 05:30:00|13938.5|13937.6|13939.5|13938.6|13940.9|13939.7|13938.2|13937|542
1615440900000|2021-03-11 05:35:00|13939.6|13938.7|13940|13938.5|13940.1|13938.8|13938.3|13936.9|411
1615441200000|2021-03-11 05:40:00|13940.1|13938.6|13938.5|13937|13940.1|13939.2|13938.2|13936.7|500
1615441500000|2021-03-11 05:45:00|13938.4|13936.9|13939.4|13937.9|13939.7|13938.3|13938.3|13936.8|397
1615441800000|2021-03-11 05:50:00|13939.2|13938.3|13940|13938.5|13942.1|13941|13938.9|13937.9|559
1615442100000|2021-03-11 05:55:00|13940.1|13938.6|13939.9|13939|13941.1|13939.9|13938.4|13936.9|421
1615442400000|2021-03-11 06:00:00|13940|13939.1|13929.3|13927.8|13941|13939.7|13928|13926.5|650
1615442700000|2021-03-11 06:05:00|13929.2|13927.7|13929.6|13928.1|13930.4|13928.9|13927.8|13926.3|502
1615443000000|2021-03-11 06:10:00|13929.7|13928.2|13925.7|13924.8|13930.2|13928.9|13925.6|13924.3|439
1615443300000|2021-03-11 06:15:00|13926.2|13924.7|13931.5|13930|13931.9|13930.4|13926.1|13924.6|451
1615443600000|2021-03-11 06:20:00|13931.6|13930.1|13934|13932.5|13934.2|13933|13931.4|13929.9|437
1615443900000|2021-03-11 06:25:00|13934.1|13932.6|13931|13930.1|13934.3|13932.9|13929.4|13928.3|466
1615444200000|2021-03-11 06:30:00|13930.9|13930|13933.8|13932.3|13934.2|13932.7|13930.8|13929.8|458
1615444500000|2021-03-11 06:35:00|13934|13932.9|13936.7|13935.2|13937.4|13936|13933.7|13932.5|470
1615444800000|2021-03-11 06:40:00|13936.5|13935.6|13939.2|13938.3|13939.3|13938.4|13935.8|13934.6|488
1615445100000|2021-03-11 06:45:00|13939.1|13938.2|13943.2|13941.7|13944.9|13943.4|13939.1|13938.2|465
1615445400000|2021-03-11 06:50:00|13943.1|13941.6|13941.9|13940.4|13943.2|13941.7|13935.2|13933.9|539
1615445700000|2021-03-11 06:55:00|13941.8|13940.3|13938.5|13937|13942.7|13941.2|13938|13936.5|538
1615446000000|2021-03-11 07:00:00|13938.3|13936.8|13942.2|13940.7|13943.9|13942.4|13935.3|13933.8|585
1615446300000|2021-03-11 07:05:00|13942.3|13940.8|13941.5|13940.6|13942.5|13941.3|13939.6|13938.3|548
1615446600000|2021-03-11 07:10:00|13941.6|13940.7|13949.6|13948.1|13950.5|13949.5|13941.5|13940.4|549
1615446900000|2021-03-11 07:15:00|13949.2|13948.3|13949.1|13948.2|13950.9|13949.9|13946.5|13945.4|655
1615447200000|2021-03-11 07:20:00|13949.2|13948.3|13953.8|13952.3|13954.3|13953.1|13948.6|13947.1|551
1615447500000|2021-03-11 07:25:00|13953.7|13952.2|13952.4|13950.9|13955|13953.9|13951.9|13950.7|472
1615447800000|2021-03-11 07:30:00|13952.3|13950.8|13952.1|13950.6|13953.6|13952.2|13949.8|13948.5|546
1615448100000|2021-03-11 07:35:00|13952|13950.5|13953.6|13952.1|13954.3|13953.2|13951.6|13950.3|464
1615448400000|2021-03-11 07:40:00|13953.7|13952.2|13952|13950.5|13955.4|13954.4|13950.5|13949.3|319
1615448700000|2021-03-11 07:45:00|13942.8|13941.3|13945|13943.5|13948.1|13946.6|13940.5|13939|630
1615449000000|2021-03-11 07:50:00|13944.8|13943.9|13945|13943.5|13947.5|13946.6|13941.6|13940.5|517
1615449300000|2021-03-11 07:55:00|13944.9|13943.4|13943.1|13941.6|13948|13946.7|13941.7|13940.6|542
1615449600000|2021-03-11 08:00:00|13943|13941.5|13937.7|13936.8|13945|13944|13936.3|13934.8|829
1615449900000|2021-03-11 08:05:00|13937.9|13937|13943.5|13942|13944|13942.8|13934.6|13933.5|817
1615450200000|2021-03-11 08:10:00|13943.6|13942.1|13942.1|13940.6|13944.1|13942.8|13939.4|13938.3|573
1615450500000|2021-03-11 08:15:00|13941.9|13941|13941.8|13940.3|13946.4|13945.5|13939.4|13938.3|759
1615450800000|2021-03-11 08:20:00|13941.9|13940.4|13931.5|13930.6|13944.2|13943|13930.9|13929.7|694
1615451100000|2021-03-11 08:25:00|13931.7|13930.8|13948.4|13947.5|13948.6|13947.5|13931.7|13930.7|956
1615451400000|2021-03-11 08:30:00|13948.3|13947.4|13943.7|13942.2|13948.3|13947.4|13940.9|13939.7|967
1615451700000|2021-03-11 08:35:00|13943.8|13942.3|13946.5|13945.6|13948.2|13946.7|13939|13937.8|898
1615452000000|2021-03-11 08:40:00|13946.6|13945.7|13949.3|13947.8|13953.2|13951.9|13945.8|13944.5|1036
1615452300000|2021-03-11 08:45:00|13949.2|13947.7|13950|13949.1|13952.7|13951.5|13943.5|13942.4|912
1615452600000|2021-03-11 08:50:00|13950.1|13949.2|13944.6|13943.7|13951.8|13950.7|13942.8|13941.6|604
1615452900000|2021-03-11 08:55:00|13944.7|13943.8|13947|13945.5|13951.5|13950.1|13942.6|13941.5|705
1615453200000|2021-03-11 09:00:00|13947.1|13945.6|13949.8|13948.9|13950.7|13949.7|13946.7|13945.6|735
1615453500000|2021-03-11 09:05:00|13949.9|13948.4|13951.8|13950.9|13953.7|13952.8|13949.2|13948.1|722
1615453800000|2021-03-11 09:10:00|13951.9|13951|13953.9|13953|13957|13956.1|13951.7|13950.8|622
1615454100000|2021-03-11 09:15:00|13954|13953.1|13947.4|13946.5|13959|13958.1|13947.3|13946.4|696
1615454400000|2021-03-11 09:20:00|13947.3|13946.4|13942.8|13941.9|13948.1|13947|13942.4|13941.5|588
1615454700000|2021-03-11 09:25:00|13942.9|13942|13934.8|13933.9|13943|13942.1|13934.7|13933.6|533
1615455000000|2021-03-11 09:30:00|13934.7|13933.8|13939.8|13938.9|13940.1|13938.9|13934.2|13933.1|712
1615455300000|2021-03-11 09:35:00|13939.9|13939|13941.3|13940.4|13941.8|13940.5|13936.4|13935.4|567
1615455600000|2021-03-11 09:40:00|13941.7|13940.2|13939.8|13938.9|13943.1|13942.1|13937.6|13936.4|531
1615455900000|2021-03-11 09:45:00|13939.9|13939|13947.6|13946.7|13948|13946.8|13938.8|13937.6|658
1615456200000|2021-03-11 09:50:00|13947.9|13946.4|13947.6|13946.1|13949.8|13948.5|13944.7|13943.4|707
1615456500000|2021-03-11 09:55:00|13947.7|13946.2|13951.1|13949.6|13953.5|13952.4|13946.9|13945.6|579
1615456800000|2021-03-11 10:00:00|13951|13949.5|13950.7|13949.8|13951.8|13950.9|13946.5|13945.6|681
1615457100000|2021-03-11 10:05:00|13950.6|13949.7|13949.8|13948.3|13953.4|13952.5|13947.5|13946|642
1615457400000|2021-03-11 10:10:00|13949.9|13948.4|13949.8|13948.9|13952.2|13951|13948.3|13947|507
1615457700000|2021-03-11 10:15:00|13950.1|13949.2|13953.4|13952.5|13954.9|13954|13950|13948.8|560
1615458000000|2021-03-11 10:20:00|13953.3|13952.4|13954.1|13952.6|13957.3|13956|13952.1|13950.9|472
1615458300000|2021-03-11 10:25:00|13954.2|13952.7|13954.7|13953.2|13956.2|13955|13952.5|13951.2|472
1615458600000|2021-03-11 10:30:00|13953.9|13953|13957.3|13955.8|13958.4|13957.1|13952.8|13951.7|489
1615458900000|2021-03-11 10:35:00|13957|13956.1|13961|13960.1|13962.4|13961.2|13956.7|13955.7|568
1615459200000|2021-03-11 10:40:00|13961.3|13959.8|13959.7|13958.8|13962.9|13962|13959.2|13957.9|328
1615459500000|2021-03-11 10:45:00|13959.6|13958.7|13961.4|13960.5|13963.3|13962.4|13957.4|13956.5|435
1615459800000|2021-03-11 10:50:00|13961.5|13960.6|13962.4|13961.5|13963.1|13962.2|13959.7|13958.7|440
1615460100000|2021-03-11 10:55:00|13962.6|13961.7|13961|13960.1|13964.4|13963.5|13960.7|13959.8|474
1615460400000|2021-03-11 11:00:00|13961.1|13960.2|13954.9|13953.4|13962.4|13961.5|13954.6|13953.4|519
1615460700000|2021-03-11 11:05:00|13955.1|13953.6|13954.3|13953.4|13959.2|13958.2|13953.5|13952.5|498
1615461000000|2021-03-11 11:10:00|13954.1|13953.2|13956.1|13955.2|13957.6|13956.4|13953|13951.8|435
1615461300000|2021-03-11 11:15:00|13956|13955.1|13958.3|13956.8|13959.2|13957.9|13953.5|13952.6|503
1615461600000|2021-03-11 11:20:00|13958.1|13956.6|13960|13958.5|13962.7|13961.4|13957.1|13956|397
1615461900000|2021-03-11 11:25:00|13960.1|13958.6|13960.9|13960|13963.1|13962|13957.5|13956.3|526
1615462200000|2021-03-11 11:30:00|13961.6|13960.1|13960|13958.5|13963.2|13962.1|13958.6|13957.5|621
1615462500000|2021-03-11 11:35:00|13960.1|13958.6|13960.4|13959.5|13962|13960.9|13958.4|13957.1|523
1615462800000|2021-03-11 11:40:00|13960.5|13959.6|13961.1|13960.2|13962.4|13961.4|13958.7|13957.4|466
1615463100000|2021-03-11 11:45:00|13961.2|13960.3|13959.8|13958.9|13963|13962.1|13958.7|13957.6|463
1615463400000|2021-03-11 11:50:00|13959.9|13959|13963.8|13962.3|13964.1|13963.2|13959.2|13958.2|512
1615463700000|2021-03-11 11:55:00|13963.5|13962.6|13960.1|13958.6|13964.2|13963.2|13957.5|13956.6|754
1615464000000|2021-03-11 12:00:00|13959.7|13958.8|13953.2|13952.3|13962.8|13961.3|13950.5|13949.4|851
1615464300000|2021-03-11 12:05:00|13953.1|13952.2|13954|13953.1|13954.7|13953.8|13950.8|13949.9|537
1615464600000|2021-03-11 12:10:00|13953.9|13953|13952.1|13951.2|13954.4|13953.5|13950.7|13949.6|461
1615464900000|2021-03-11 12:15:00|13952.3|13951.4|13949.8|13948.9|13953|13951.9|13948.5|13947.5|448
1615465200000|2021-03-11 12:20:00|13949.9|13949|13952.6|13951.7|13954.1|13953.1|13949.3|13948|574
1615465500000|2021-03-11 12:25:00|13952.7|13951.8|13953.8|13952.9|13954.5|13953.6|13951.7|13950.5|362
1615465800000|2021-03-11 12:30:00|13953.9|13953|13956.5|13955|13957.2|13955.9|13951.1|13950|553
1615466100000|2021-03-11 12:35:00|13956.2|13955.3|13956.8|13955.9|13958.1|13956.9|13955.3|13954.4|480
1615466400000|2021-03-11 12:40:00|13956.7|13955.8|13956.8|13955.3|13959.4|13956.2|13954.5|13953.4|530
1615466700000|2021-03-11 12:45:00|13956.7|13955.2|13952.4|13950.9|13958.5|13957|13948.7|13947.2|1413
1615467000000|2021-03-11 12:50:00|13952.5|13951|13951.3|13949.8|13953|13951.5|13948.6|13947.2|1151
1615467300000|2021-03-11 12:55:00|13951.2|13949.7|13960.3|13958.8|13962.9|13961.6|13951.2|13949.7|1208
1615467600000|2021-03-11 13:00:00|13959.8|13958.9|13960.3|13958.8|13965|13963.7|13956.5|13955.4|1051
1615467900000|2021-03-11 13:05:00|13960.4|13958.9|13962.7|13961.8|13968.7|13967.4|13958.4|13957|935
1615468200000|2021-03-11 13:10:00|13962.6|13961.7|13970.8|13969.9|13974|13972.6|13960.5|13959.2|1101
1615468500000|2021-03-11 13:15:00|13970.9|13970|13975.9|13974.4|13978.1|13977.2|13969.5|13968.1|1041
1615468800000|2021-03-11 13:20:00|13975.8|13974.3|13961.8|13960.9|13976|13974.8|13958.1|13956.8|966
1615469100000|2021-03-11 13:25:00|13961.9|13961|13967.9|13963.9|13968.1|13966.5|13961.3|13959.8|761
1615469400000|2021-03-11 13:30:00|13967.8|13963.6|13963.7|13962.2|13969.3|13966.5|13959.7|13958.2|1251
1615469700000|2021-03-11 13:35:00|13963.8|13962.3|13957.9|13956.4|13968.2|13966.7|13957.6|13956|1281
1615470000000|2021-03-11 13:40:00|13958|13956.5|13965.3|13963.8|13966.3|13964.8|13957.7|13956.2|1109
1615470300000|2021-03-11 13:45:00|13965.2|13963.7|13967.9|13966.4|13971.3|13969.8|13957.9|13956.4|1177
1615470600000|2021-03-11 13:50:00|13967.8|13966.3|13964.6|13963.1|13970.1|13968.8|13960.6|13959.5|1031
1615470900000|2021-03-11 13:55:00|13964.5|13963|13966.1|13965.2|13970.7|13969.2|13963.5|13962.2|1076
1615471200000|2021-03-11 14:00:00|13966.3|13965.4|13966.3|13964.8|13970.9|13969.7|13963.5|13962.4|982
1615471500000|2021-03-11 14:05:00|13966.7|13965.4|13965.4|13964.5|13973.6|13972.4|13963.6|13962.4|969
1615471800000|2021-03-11 14:10:00|13965.6|13964.7|13969.9|13968.4|13971.7|13970.6|13964.6|13963.5|848
1615472100000|2021-03-11 14:15:00|13969.4|13968.5|13969.2|13968.3|13972.2|13971.1|13966.9|13965.7|736
1615472400000|2021-03-11 14:20:00|13969.6|13968.1|13955.8|13954.9|13970.8|13969.5|13954.2|13953.3|799
1615472700000|2021-03-11 14:25:00|13956|13954.5|13955.7|13954.2|13957.5|13956.6|13952.2|13950.7|604
1615473000000|2021-03-11 14:30:00|13955.8|13954.3|13951.1|13949.6|13959|13957.7|13950.8|13949.5|793
1615473300000|2021-03-11 14:35:00|13951|13949.5|13945.7|13944.8|13952.2|13950.9|13943.4|13942.3|742
1615473600000|2021-03-11 14:40:00|13945.4|13944.5|13942.2|13940.7|13948.8|13947.5|13939.9|13938.8|824
1615473900000|2021-03-11 14:45:00|13942|13940.5|13949.1|13948.2|13951.4|13950.2|13940.8|13939.6|779
1615474200000|2021-03-11 14:50:00|13949.2|13948.3|13951.4|13949.9|13953|13951.9|13949.1|13948.2|623
1615474500000|2021-03-11 14:55:00|13951.2|13950.3|13953.1|13951.6|13955.5|13954.4|13950.8|13949.8|666
1615474800000|2021-03-11 15:00:00|13953.2|13951.7|13959.8|13958.9|13964.4|13963|13952.2|13951.3|745
1615475100000|2021-03-11 15:05:00|13960|13958.5|13955.5|13954|13962.3|13961.1|13952.5|13951.5|606
1615475400000|2021-03-11 15:10:00|13955.6|13954.1|13953.2|13951.7|13959.5|13958|13952.6|13951.4|548
1615475700000|2021-03-11 15:15:00|13953.4|13951.9|13941.8|13940.9|13956.3|13955.1|13940.5|13939|771
1615476000000|2021-03-11 15:20:00|13942.1|13940.6|13950.9|13949.4|13951.9|13950.8|13941.8|13940.5|820
1615476300000|2021-03-11 15:25:00|13950.3|13948.8|13953.7|13952.2|13954.4|13953.2|13949.1|13948.1|775
1615476600000|2021-03-11 15:30:00|13953.8|13952.3|13964.5|13963.6|13967.1|13965.6|13953.5|13952|961
1615476900000|2021-03-11 15:35:00|13964.8|13963.3|13962.6|13961.1|13965.4|13964.3|13960.6|13959.4|815
1615477200000|2021-03-11 15:40:00|13962.5|13961|13967.4|13966.5|13971.2|13969.9|13962.5|13961|936
1615477500000|2021-03-11 15:45:00|13967.3|13966.4|13976.7|13975.8|13976.8|13975.9|13966.3|13965.4|889
1615477800000|2021-03-11 15:50:00|13976.6|13975.7|13968.8|13967.3|13980.3|13979.4|13968|13966.9|917
1615478100000|2021-03-11 15:55:00|13968.5|13967|13969|13967.5|13971.1|13970.2|13963.3|13962.4|1009
1615478400000|2021-03-11 16:00:00|13968.8|13967.9|13969.7|13968.8|13972|13971.1|13967.4|13966.4|788
1615478700000|2021-03-11 16:05:00|13969.8|13968.9|13964.2|13962.7|13970.7|13969.2|13962|13960.5|738
1615479000000|2021-03-11 16:10:00|13964.1|13962.6|13967.3|13965.8|13968.1|13967.2|13964|13962.5|639
1615479300000|2021-03-11 16:15:00|13967.4|13965.9|13969.7|13968.8|13970.8|13969.6|13963.8|13962.7|638
1615479600000|2021-03-11 16:20:00|13969.8|13968.9|13974.7|13973.2|13975.5|13974.3|13968.8|13967.5|670
1615479900000|2021-03-11 16:25:00|13974.6|13973.1|13971.4|13969.9|13975.3|13974|13970.7|13969.5|614
1615480200000|2021-03-11 16:30:00|13970.7|13969.8|13966.1|13965.2|13972.4|13971.3|13965.9|13965|902
1615480500000|2021-03-11 16:35:00|13966.2|13965.3|13966.2|13964.7|13969.3|13968.3|13965.5|13964.5|739
1615480800000|2021-03-11 16:40:00|13966.3|13964.8|13970.1|13968.6|13970.7|13969.6|13964.7|13963.8|663
1615481100000|2021-03-11 16:45:00|13969.9|13969|13975.1|13974.2|13975.6|13974.3|13968.7|13967.5|681
1615481400000|2021-03-11 16:50:00|13974.6|13973.7|13979.9|13979|13980|13979.1|13974.6|13973.5|600
1615481700000|2021-03-11 16:55:00|13979.8|13978.9|13979.3|13978.4|13981.4|13980.2|13978.3|13977.2|560
1615482000000|2021-03-11 17:00:00|13979.2|13978.3|13978.9|13977.4|13981.9|13981|13977.4|13976.3|640
1615482300000|2021-03-11 17:05:00|13979|13977.5|13976.4|13974.9|13979|13978.1|13974.4|13973.5|580
1615482600000|2021-03-11 17:10:00|13976.5|13975|13973|13972.1|13976.9|13975.8|13970.3|13969.4|596
1615482900000|2021-03-11 17:15:00|13972.9|13972|13977.3|13975.8|13977.3|13975.9|13972.7|13971.6|804
1615483200000|2021-03-11 17:20:00|13976.7|13975.7|13977.5|13976.6|13979.2|13978|13974.8|13973.6|757
1615483500000|2021-03-11 17:25:00|13977.4|13976.5|13979.1|13978.2|13980.4|13979.5|13976.9|13976|551
1615483800000|2021-03-11 17:30:00|13979|13978.1|13976.2|13975.3|13979|13978.1|13975.6|13974.7|442
1615484100000|2021-03-11 17:35:00|13976.1|13975.2|13974.6|13973.7|13977.5|13976.4|13973.7|13972.8|408
1615484400000|2021-03-11 17:40:00|13974.5|13973.6|13970.8|13969.9|13976|13975.1|13970|13968.9|516
1615484700000|2021-03-11 17:45:00|13970.5|13969.6|13971.1|13970.2|13972.2|13971.1|13969.7|13968.7|627
1615485000000|2021-03-11 17:50:00|13971.4|13970.5|13964.6|13963.7|13971.8|13970.9|13963.3|13962.4|585
1615485300000|2021-03-11 17:55:00|13964.5|13963.6|13970.3|13969.4|13971.2|13970.3|13963.9|13963|549
1615485600000|2021-03-11 18:00:00|13970.4|13969.5|13985.6|13984.7|13986.7|13985.2|13968.4|13967.3|1013
1615485900000|2021-03-11 18:05:00|13986|13984.5|13978.8|13977.9|13988|13986.5|13977.9|13977|1072
1615486200000|2021-03-11 18:10:00|13978.7|13977.8|13978|13977.1|13981.8|13980.3|13976.9|13975.9|828
1615486500000|2021-03-11 18:15:00|13978.1|13977.2|13978.5|13977.6|13982.8|13981.9|13977.5|13976.6|628
1615486800000|2021-03-11 18:20:00|13978.4|13977.5|13976.6|13975.7|13979.4|13978.3|13974.8|13973.5|547
1615487100000|2021-03-11 18:25:00|13976.5|13975.6|13974|13973.1|13977.5|13976.3|13971.5|13970.6|663
1615487400000|2021-03-11 18:30:00|13973.9|13973|13973.1|13972.2|13976.5|13975.3|13972.5|13971.6|660
1615487700000|2021-03-11 18:35:00|13972.8|13971.9|13973.6|13972.7|13975|13974.1|13972.6|13971.7|502
1615488000000|2021-03-11 18:40:00|13973.8|13972.9|13975|13974.1|13976.7|13975.8|13973.5|13972.6|346
1615488300000|2021-03-11 18:45:00|13975.1|13974.2|13975.2|13974.3|13976|13975.1|13972.9|13971.7|426
1615488600000|2021-03-11 18:50:00|13975.3|13974.4|13978.8|13977.9|13980.9|13979.8|13974.1|13973.2|478
1615488900000|2021-03-11 18:55:00|13978.7|13977.8|13980.2|13979.3|13982.8|13981.9|13978.3|13977.4|650
1615489200000|2021-03-11 19:00:00|13980.1|13979.2|13984.9|13983.4|13985|13984.1|13980|13979.1|538
1615489500000|2021-03-11 19:05:00|13984.8|13983.9|13980.8|13979.9|13984.9|13984|13980.5|13979.6|525
1615489800000|2021-03-11 19:10:00|13980.7|13979.8|13980.4|13979.5|13983.5|13982.6|13980|13979.1|457
1615490100000|2021-03-11 19:15:00|13980.3|13979.4|13979.3|13978.4|13981.7|13980.8|13978.7|13977.8|456
1615490400000|2021-03-11 19:20:00|13978.9|13978|13978.4|13977.5|13980.2|13979.1|13977.4|13976.5|469
1615490700000|2021-03-11 19:25:00|13978.3|13977.4|13979.4|13977.9|13980.2|13979.3|13977.7|13976.5|377
1615491000000|2021-03-11 19:30:00|13979.6|13978.1|13983.1|13982.2|13983.5|13982.4|13978.2|13977.3|441
1615491300000|2021-03-11 19:35:00|13983.2|13982.3|13985.1|13984.2|13986.2|13985.3|13981|13980.1|514
1615491600000|2021-03-11 19:40:00|13985|13984.1|13987.9|13987|13988.4|13987.1|13984.8|13983.8|393
1615491900000|2021-03-11 19:45:00|13988|13987.1|13985.7|13984.8|13988.6|13987.1|13985.5|13984.6|370
1615492200000|2021-03-11 19:50:00|13985.8|13984.9|13986.8|13985.9|13987.5|13986.6|13985|13984.1|374
1615492500000|2021-03-11 19:55:00|13986.9|13986|13988|13987.1|13988.8|13987.8|13985.8|13984.7|391
1615492800000|2021-03-11 20:00:00|13987.8|13986.9|13987.7|13986.8|13988.1|13987|13986.6|13985.3|323
1615493100000|2021-03-11 20:05:00|13987.8|13986.9|13987.6|13986.7|13988.2|13986.9|13986.2|13985.1|231
1615493400000|2021-03-11 20:10:00|13987.3|13986.4|13988.3|13986.8|13988.8|13987.7|13986|13984.5|460
1615493700000|2021-03-11 20:15:00|13988.4|13986.9|13989.8|13988.9|13991.1|13989.8|13987.8|13986.4|342
1615494000000|2021-03-11 20:20:00|13989.7|13988.8|13991.2|13990.3|13992.1|13990.7|13989.5|13988.4|343
1615494300000|2021-03-11 20:25:00|13991.3|13990.4|13991.9|13991|13994|13992.9|13990.8|13989.7|484
1615494600000|2021-03-11 20:30:00|13992|13991.1|13990.7|13989.2|13996.4|13994.9|13988.6|13987.1|501
1615494900000|2021-03-11 20:35:00|13990.6|13989.1|13992.7|13991.2|13992.8|13991.5|13987.5|13986.5|419
1615495200000|2021-03-11 20:40:00|13992.4|13990.9|13993|13992.1|13995|13993.5|13991.7|13990.8|401
1615495500000|2021-03-11 20:45:00|13993.1|13992.2|13995.1|13994.2|13995.3|13994.2|13993|13992|287
1615495800000|2021-03-11 20:50:00|13994|13993.1|13992.2|13991.3|13994.5|13993.6|13990.4|13989.3|403
1615496100000|2021-03-11 20:55:00|13992.3|13991.4|13992.7|13991.2|13993|13991.8|13990.5|13989.4|436
1615496400000|2021-03-11 21:00:00|13993.1|13991.6|13992.2|13990.7|13993.8|13992.5|13991.5|13990.2|289
1615496700000|2021-03-11 21:05:00|13992.3|13990.8|13992.6|13991.7|13993.1|13992|13991.6|13990.5|160
1615497000000|2021-03-11 21:10:00|13992.5|13991.6|13993.3|13991.8|13994.1|13992.6|13992|13990.8|226
1615497300000|2021-03-11 21:15:00|13993.4|13991.9|13992.8|13991.3|13993.6|13992.4|13991.8|13990.7|195
1615497600000|2021-03-11 21:20:00|13992.5|13991|13991|13989.5|13993.2|13992.1|13990.7|13989.5|168
1615497900000|2021-03-11 21:25:00|13991.1|13989.6|13991.6|13990.7|13992.6|13991.4|13990.7|13989.6|172
1615498200000|2021-03-11 21:30:00|13992|13990.5|13990.6|13989.7|13992|13990.9|13989.9|13989|162
1615498500000|2021-03-11 21:35:00|13990.5|13989.6|13990.4|13988.9|13990.7|13989.8|13989.9|13988.5|161
1615498800000|2021-03-11 21:40:00|13990.3|13988.8|13990.9|13989.4|13991.7|13990.2|13990|13988.8|132
1615499100000|2021-03-11 21:45:00|13990.7|13989.2|13991.1|13989.6|13991.9|13990.4|13990.2|13988.7|300
1615499400000|2021-03-11 21:50:00|13991.3|13989.8|13994.2|13992.7|13994.4|13992.9|13991.2|13989.7|422
1615499700000|2021-03-11 21:55:00|13994|13992.5|13993.9|13992.4|13994.7|13993|13993.3|13990.4|529
1615500000000|2021-03-11 22:00:00|13993.7|13992.2|13991.3|13984.1|13994.4|13992.2|13991.3|13984|48
1615500300000|2021-03-11 22:05:00|13993.3|13982.6|13987.2|13977.2|13993.3|13984.8|13986.2|13976.2|190
1615500600000|2021-03-11 22:10:00|13986.8|13976.8|13990.8|13986.7|13994.7|13987.1|13986.2|13976.2|312
1615500900000|2021-03-11 22:15:00|13990.7|13986.8|13990.5|13986.5|13993.9|13988.2|13989.8|13985.4|227
1615501200000|2021-03-11 22:20:00|13990.1|13986.8|13991.8|13985.6|13993.8|13987.6|13988.9|13984.3|205
1615501500000|2021-03-11 22:25:00|13992|13985.5|13991.2|13985.4|13992|13985.7|13990.9|13984.1|95
1615501800000|2021-03-11 22:30:00|13991.3|13985.5|13991.3|13986.6|13992.1|13986.8|13990.8|13984.8|151
1615502100000|2021-03-11 22:35:00|13991.4|13986.7|13990.9|13986.4|13992.3|13986.8|13990.6|13985.9|86
1615502400000|2021-03-11 22:40:00|13990.7|13986.2|13991.3|13986.1|13992.5|13986.5|13990.6|13985.9|152
1615502700000|2021-03-11 22:45:00|13991.9|13986.4|13993.7|13986.5|13995|13987.2|13990.8|13983.9|183
1615503000000|2021-03-11 22:50:00|13993.3|13986.6|13990.6|13980.6|13995.3|13986.6|13988.6|13978.6|279
1615503300000|2021-03-11 22:55:00|13990.3|13980.3|13991.6|13981.6|13992.5|13983.6|13988.2|13978.2|334
1615503600000|2021-03-11 23:00:00|13991.5|13981.5|13991.1|13988.1|13995|13988.7|13990.3|13980.3|854
1615503900000|2021-03-11 23:05:00|13991.3|13988|13991.3|13988.9|13992.8|13989.9|13990.6|13987.5|307
1615504200000|2021-03-11 23:10:00|13991|13988.7|13991.2|13989.7|13991.6|13989.8|13989.7|13987.5|363
1615504500000|2021-03-11 23:15:00|13990.8|13989.3|13989.9|13988.4|13991.4|13989.9|13989.5|13988|164
1615504800000|2021-03-11 23:20:00|13989.8|13988.3|13991.5|13990|13992|13990.8|13989.8|13988.3|238
1615505100000|2021-03-11 23:25:00|13991.4|13989.9|13992.2|13990.7|13992.3|13990.8|13990.4|13988.9|203
1615505400000|2021-03-11 23:30:00|13992.1|13990.6|13993.9|13992.4|13994.6|13993.1|13991.4|13990.4|248
1615505700000|2021-03-11 23:35:00|13994|13992.5|13991.4|13989.9|13994.7|13993.2|13991.3|13989.8|188
1615506000000|2021-03-11 23:40:00|13991.5|13990|13989.9|13988.4|13991.7|13990.2|13989.6|13988.1|183
1615506300000|2021-03-11 23:45:00|13989.8|13988.3|13990.1|13988.6|13990.9|13989.4|13988.3|13986.8|267
1615506600000|2021-03-11 23:50:00|13990.2|13988.7|13989.7|13988.2|13990.6|13989.1|13988.8|13987.4|146
1615506900000|2021-03-11 23:55:00|13989.6|13988.1|13988.6|13987.1|13990.2|13988.7|13987.8|13986.3|260
1615507200000|2021-03-12 00:00:00|13988.2|13986.7|13992|13990.5|13992.1|13990.6|13985.9|13984.4|431
1615507500000|2021-03-12 00:05:00|13991.9|13990.4|13991.7|13990.2|13993.5|13992|13989.4|13987.9|390
1615507800000|2021-03-12 00:10:00|13991.6|13990.1|13990.1|13988.6|13992.1|13990.6|13989.7|13988.3|327
1615508100000|2021-03-12 00:15:00|13990.2|13988.7|13987.8|13986.3|13991.4|13989.9|13987.5|13986|351
1615508400000|2021-03-12 00:20:00|13987.9|13986.4|13989.2|13987.7|13990.4|13988.9|13987.2|13985.7|313
1615508700000|2021-03-12 00:25:00|13989.1|13987.6|13990.4|13988.9|13991.6|13990.1|13988.3|13986.8|296
1615509000000|2021-03-12 00:30:00|13990.5|13989|13990.5|13989|13991.4|13989.9|13988.9|13987.6|221
1615509300000|2021-03-12 00:35:00|13990.6|13989.1|13990.6|13989.1|13991.9|13990.7|13989.2|13988|300
1615509600000|2021-03-12 00:40:00|13990.7|13989.2|13992.1|13990.6|13993.3|13991.8|13989|13987.8|406
1615509900000|2021-03-12 00:45:00|13992.5|13991|13994.4|13992.9|13994.4|13992.9|13991.3|13990.1|306
1615510200000|2021-03-12 00:50:00|13994.6|13993.1|13995.7|13994.2|13996.4|13994.9|13993.5|13992|469
1615510500000|2021-03-12 00:55:00|13995.9|13994.4|13996.7|13995.2|13997.6|13996.4|13995.2|13993.7|462
1615510800000|2021-03-12 01:00:00|13996.8|13995.3|13998.3|13996.8|13998.7|13997.5|13995.8|13994.3|480
1615511100000|2021-03-12 01:05:00|13998.4|13996.9|14003.2|14001.7|14005.8|14004.3|13998.1|13996.8|498
1615511400000|2021-03-12 01:10:00|14003.1|14001.6|13999.3|13997.8|14003.4|14002.2|13998.8|13997.3|373
1615511700000|2021-03-12 01:15:00|13999.2|13997.7|13996.4|13994.9|14000.5|13999.3|13995.9|13994.5|353
1615512000000|2021-03-12 01:20:00|13996.3|13994.8|13995.2|13993.7|13999.9|13998.4|13994.9|13993.4|430
1615512300000|2021-03-12 01:25:00|13995.1|13993.6|13997.7|13996.2|13997.9|13996.7|13993.6|13992.4|401
1615512600000|2021-03-12 01:30:00|13997.6|13996.1|13995.9|13994.4|13997.9|13996.8|13994.3|13992.9|440
1615512900000|2021-03-12 01:35:00|13996|13994.5|13997.1|13995.6|13998.2|13996.8|13995.2|13993.7|455
1615513200000|2021-03-12 01:40:00|13997|13995.5|13995.1|13993.6|13997.2|13995.7|13994|13992.8|388
1615513500000|2021-03-12 01:45:00|13995.2|13993.7|13996.5|13995|13996.7|13995.2|13993.8|13992.8|455
1615513800000|2021-03-12 01:50:00|13996.6|13995.1|13996.3|13995.4|13997.9|13996.7|13994.2|13993.3|450
1615514100000|2021-03-12 01:55:00|13996.4|13995.5|13995.3|13994.4|13996.6|13995.5|13994.5|13993.1|412
1615514400000|2021-03-12 02:00:00|13995.4|13994.5|13993|13991.5|13995.7|13994.5|13992.9|13991.4|374
1615514700000|2021-03-12 02:05:00|13992.7|13991.8|13990.4|13989.5|13994.5|13993.2|13990.3|13989.3|593
1615515000000|2021-03-12 02:10:00|13990.5|13989.6|13990.1|13988.6|13991.5|13990|13988.7|13987.8|502
1615515300000|2021-03-12 02:15:00|13989.8|13988.3|13986.7|13985.8|13991.6|13990.1|13986.6|13985.5|505
1615515600000|2021-03-12 02:20:00|13986.8|13985.9|13983.1|13981.6|13987.4|13986.1|13981.8|13980.5|649
1615515900000|2021-03-12 02:25:00|13982.8|13981.9|13981.3|13979.8|13984.2|13983|13980.2|13979|565
1615516200000|2021-03-12 02:30:00|13981.2|13979.7|13981.4|13979.9|13982.6|13981.1|13980.4|13978.9|542
1615516500000|2021-03-12 02:35:00|13981.3|13979.8|13979.1|13977.6|13983|13981.6|13978.9|13977.4|554
1615516800000|2021-03-12 02:40:00|13979|13977.5|13978.5|13977|13980.2|13978.7|13977.4|13976.2|601
1615517100000|2021-03-12 02:45:00|13978.6|13977.1|13976|13974.5|13979.8|13978.3|13974.3|13973|624
1615517400000|2021-03-12 02:50:00|13975.9|13974.4|13978.1|13976.6|13978.2|13977|13974.2|13972.7|634
1615517700000|2021-03-12 02:55:00|13977.9|13976.4|13978.3|13976.8|13979.3|13977.8|13975.5|13974|571
1615518000000|2021-03-12 03:00:00|13978.4|13976.9|13979.3|13977.8|13982|13980.5|13978|13976.5|594
1615518300000|2021-03-12 03:05:00|13979.4|13977.9|13977.5|13976|13979.5|13978|13976.3|13975|376
1615518600000|2021-03-12 03:10:00|13977.6|13976.1|13978.9|13977.4|13978.9|13977.5|13976.6|13975.3|469
1615518900000|2021-03-12 03:15:00|13978.8|13977.3|13975.1|13973.6|13979.2|13978|13974.8|13973.5|349
1615519200000|2021-03-12 03:20:00|13975.2|13973.7|13979.2|13977.7|13979.3|13977.8|13974.2|13973|455
1615519500000|2021-03-12 03:25:00|13979.4|13977.9|13978|13976.5|13981|13979.8|13977.7|13976.2|426
1615519800000|2021-03-12 03:30:00|13978.4|13976.9|13975.3|13973.8|13980.2|13978.8|13974.4|13973.2|504
1615520100000|2021-03-12 03:35:00|13975.1|13973.6|13976.5|13975.6|13977.2|13975.7|13974.8|13973.1|432
1615520400000|2021-03-12 03:40:00|13976.7|13975.2|13976|13974.5|13978.2|13977|13975.5|13974.4|416
1615520700000|2021-03-12 03:45:00|13975.9|13974.4|13976.9|13975.4|13978.2|13976.9|13974.9|13973.7|341
1615521000000|2021-03-12 03:50:00|13977|13975.5|13975.8|13974.3|13977.2|13975.8|13973.4|13972.5|407
1615521300000|2021-03-12 03:55:00|13975.9|13974.4|13978.3|13976.8|13978.3|13977|13975.1|13973.9|392
1615521600000|2021-03-12 04:00:00|13978.1|13977.2|13977.3|13975.8|13978.5|13977.3|13974.7|13973.5|398
1615521900000|2021-03-12 04:05:00|13977.2|13975.7|13979.8|13978.3|13980|13978.7|13976.3|13975.1|329
1615522200000|2021-03-12 04:10:00|13979.9|13978.4|13982.2|13980.7|13983.9|13982.8|13979.8|13978.3|440
1615522500000|2021-03-12 04:15:00|13982.3|13980.8|13984|13982.5|13984.1|13982.8|13982.1|13980.6|339
1615522800000|2021-03-12 04:20:00|13984.1|13982.6|13981.6|13980.7|13985|13984|13981.6|13980.2|363
1615523100000|2021-03-12 04:25:00|13981.5|13980.6|13981.2|13979.7|13983.3|13981.8|13980.9|13979.7|312
1615523400000|2021-03-12 04:30:00|13981.3|13979.8|13981.9|13980.4|13982.1|13980.8|13980|13978.8|385
1615523700000|2021-03-12 04:35:00|13981.7|13980.2|13981.5|13980.6|13982|13980.8|13979.7|13978.4|306
1615524000000|2021-03-12 04:40:00|13981.9|13980.4|13980.9|13979.4|13982|13980.8|13979.9|13978.5|321
1615524300000|2021-03-12 04:45:00|13980.8|13979.3|13980.1|13978.6|13981.2|13979.7|13979|13977.7|245
1615524600000|2021-03-12 04:50:00|13980|13978.5|13980.2|13978.7|13980.7|13979.6|13979.2|13978.3|315
1615524900000|2021-03-12 04:55:00|13980.3|13978.8|13978.8|13977.3|13980.4|13979.3|13978.3|13977.3|334
1615525200000|2021-03-12 05:00:00|13978.9|13977.4|13980.6|13979.1|13981.2|13980|13977|13976|388
1615525500000|2021-03-12 05:05:00|13980.7|13979.2|13976.4|13975.5|13980.7|13979.2|13976.4|13975.4|415
1615525800000|2021-03-12 05:10:00|13976.3|13975.4|13975.5|13974|13977.7|13976.6|13974.4|13973.5|349
1615526100000|2021-03-12 05:15:00|13975.7|13974.2|13973.2|13971.7|13975.8|13974.6|13971.8|13970.8|297
1615526400000|2021-03-12 05:20:00|13973.3|13971.8|13974.5|13973|13974.6|13973.2|13972.2|13971.1|282
1615526700000|2021-03-12 05:25:00|13974.3|13972.8|13974.3|13973.4|13976.3|13974.8|13973.7|13972.7|395
1615527000000|2021-03-12 05:30:00|13974.4|13973.5|13975.1|13974.2|13975.2|13974.3|13973.4|13972.5|368
1615527300000|2021-03-12 05:35:00|13975|13974.1|13975|13974.1|13975.6|13974.5|13973.3|13972.4|343
1615527600000|2021-03-12 05:40:00|13974.9|13974|13972.9|13972|13975.3|13974.3|13972.6|13971.4|355
1615527900000|2021-03-12 05:45:00|13973|13972.1|13972.7|13971.8|13974.7|13973.6|13971|13970.1|503
1615528200000|2021-03-12 05:50:00|13972.8|13971.9|13973.7|13972.8|13975.6|13974.4|13972.7|13971.3|484
1615528500000|2021-03-12 05:55:00|13973.8|13972.9|13976.4|13974.9|13976.4|13975.3|13973.1|13972.2|499
1615528800000|2021-03-12 06:00:00|13975.8|13974.6|13970.3|13969.4|13977.5|13976.4|13970.2|13969.1|599
1615529100000|2021-03-12 06:05:00|13970.5|13969.6|13966.2|13965.3|13971.5|13970.4|13965.5|13964.2|652
1615529400000|2021-03-12 06:10:00|13966.1|13965.2|13962.3|13960.8|13966.3|13965.3|13959.6|13958.4|712
1615529700000|2021-03-12 06:15:00|13962.2|13960.7|13961.4|13960.5|13963.2|13961.7|13959|13957.6|646
1615530000000|2021-03-12 06:20:00|13961.5|13960.6|13962.1|13960.6|13962.1|13960.6|13958|13956.5|563
1615530300000|2021-03-12 06:25:00|13961.9|13960.4|13961.9|13960.4|13963.1|13961.8|13958.7|13957.5|593
1615530600000|2021-03-12 06:30:00|13962.7|13961|13959.7|13958.2|13963.3|13962|13958.9|13957.6|601
1615530900000|2021-03-12 06:35:00|13959.6|13958.1|13955.4|13954.5|13960.6|13959.5|13955.1|13953.8|666
1615531200000|2021-03-12 06:40:00|13955.5|13954.6|13950.4|13949.5|13955.5|13954.6|13947.4|13946.5|652
1615531500000|2021-03-12 06:45:00|13951|13950.1|13950.3|13949.4|13951.6|13950.4|13948.3|13947.1|658
1615531800000|2021-03-12 06:50:00|13950.4|13949.5|13948.3|13946.8|13950.4|13949.5|13945.9|13944.4|670
1615532100000|2021-03-12 06:55:00|13948.2|13946.7|13955.7|13951.7|13957.9|13951.9|13948.1|13946.6|653
1615532400000|2021-03-12 07:00:00|13955.8|13951.9|13952.7|13951.2|13957.5|13955.3|13951.7|13950.2|644
1615532700000|2021-03-12 07:05:00|13953.1|13951.6|13947.4|13945.9|13953.7|13952.2|13946.3|13945.2|505
1615533000000|2021-03-12 07:10:00|13947.5|13946|13945.8|13944.3|13951.9|13950.7|13944.5|13943|562
1615533300000|2021-03-12 07:15:00|13945.4|13943.9|13946.5|13945|13949.1|13947.8|13944.7|13943.2|493
1615533600000|2021-03-12 07:20:00|13946.7|13945.2|13944.3|13942.8|13946.9|13945.4|13938.5|13937.6|699
1615533900000|2021-03-12 07:25:00|13944.2|13942.7|13947.4|13945.9|13947.6|13946.1|13941.3|13939.8|705
1615534200000|2021-03-12 07:30:00|13947.5|13946|13946.2|13944.7|13950|13948.8|13945.3|13943.8|563
1615534500000|2021-03-12 07:35:00|13946.3|13944.8|13937.1|13935.6|13947.2|13945.8|13936.9|13935.4|582
1615534800000|2021-03-12 07:40:00|13937.7|13936.2|13946.6|13945.1|13947.9|13946.7|13935.9|13935|585
1615535100000|2021-03-12 07:45:00|13946.8|13945.3|13947.4|13945.9|13949.8|13948.6|13943.4|13942.1|537
1615535400000|2021-03-12 07:50:00|13947.5|13946|13940.8|13939.3|13948|13946.7|13940.4|13939.1|610
1615535700000|2021-03-12 07:55:00|13940.7|13939.2|13943.9|13942.4|13945.1|13943.9|13938.3|13936.8|614
1615536000000|2021-03-12 08:00:00|13943.8|13942.3|13936.1|13934.6|13947.8|13946.5|13935.6|13934.4|999
1615536300000|2021-03-12 08:05:00|13936|13934.5|13944.9|13943.4|13945.1|13944|13932.2|13931.3|896
1615536600000|2021-03-12 08:10:00|13944.4|13942.9|13948.6|13947.1|13949.5|13948.2|13943.3|13941.8|827
1615536900000|2021-03-12 08:15:00|13948.7|13947.2|13947.3|13945.8|13951.6|13950.4|13946.3|13944.8|815
1615537200000|2021-03-12 08:20:00|13946.9|13946|13949.6|13948.1|13954.2|13952.8|13946.9|13945.5|859
1615537500000|2021-03-12 08:25:00|13949.5|13948|13943.7|13942.8|13954.1|13952.8|13943.3|13942.2|741
1615537800000|2021-03-12 08:30:00|13943.5|13942.6|13942.5|13941|13944.3|13942.9|13938|13936.5|810
1615538100000|2021-03-12 08:35:00|13942.6|13941.1|13935.5|13934|13944.1|13942.8|13934.5|13933|702
1615538400000|2021-03-12 08:40:00|13935.4|13933.9|13935|13933.5|13940.1|13938.8|13932.2|13930.7|577
1615538700000|2021-03-12 08:45:00|13934.9|13933.4|13937.6|13936.7|13940.3|13939.2|13934.9|13933.4|695
1615539000000|2021-03-12 08:50:00|13938.3|13936.8|13940.7|13939.2|13942.8|13941.5|13938.1|13936.8|673
1615539300000|2021-03-12 08:55:00|13940.6|13939.1|13942.5|13941|13945.1|13944.1|13940.5|13939|586
1615539600000|2021-03-12 09:00:00|13942.2|13940.7|13938.9|13937.4|13944.8|13943.6|13938.6|13937.4|785
1615539900000|2021-03-12 09:05:00|13939|13937.5|13940.1|13938.6|13943|13941.8|13937.1|13935.9|700
1615540200000|2021-03-12 09:10:00|13940|13938.5|13941|13939.5|13942.8|13941.7|13939.2|13937.7|575
1615540500000|2021-03-12 09:15:00|13941.1|13939.6|13931.7|13930.8|13941.1|13939.6|13930.4|13929.1|768
1615540800000|2021-03-12 09:20:00|13931.8|13930.9|13926.9|13925.4|13932.1|13930.9|13921.8|13920.7|841
1615541100000|2021-03-12 09:25:00|13926.8|13925.3|13926.7|13925.2|13927.8|13926.6|13921.8|13920.5|820
1615541400000|2021-03-12 09:30:00|13926.8|13925.3|13926|13924.5|13931.7|13930.2|13925.6|13924.4|778
1615541700000|2021-03-12 09:35:00|13925.3|13924.4|13922.1|13921.2|13926.9|13925.6|13922.1|13920.9|533
1615542000000|2021-03-12 09:40:00|13922|13921.1|13914.3|13912.8|13924|13922.7|13913.3|13912.2|754
1615542300000|2021-03-12 09:45:00|13914.8|13913.4|13914.8|13913.3|13918.2|13916.8|13913|13911.8|724
1615542600000|2021-03-12 09:50:00|13915|13913.5|13909|13907.5|13915.6|13914.3|13907.3|13906.2|717
1615542900000|2021-03-12 09:55:00|13908.7|13907.8|13913.2|13911.7|13914.5|13913.1|13907.6|13906.4|606
1615543200000|2021-03-12 10:00:00|13913.4|13911.9|13913.8|13912.3|13914.8|13913.8|13909.9|13908.6|683
1615543500000|2021-03-12 10:05:00|13913.7|13912.8|13914.3|13913.4|13916.8|13915.4|13912.8|13911.7|680
1615543800000|2021-03-12 10:10:00|13914.6|13913.1|13919.4|13917.9|13919.5|13918.3|13914.2|13912.9|710
1615544100000|2021-03-12 10:15:00|13919.5|13918|13918.2|13917.3|13919.5|13918.1|13915.1|13913.8|511
1615544400000|2021-03-12 10:20:00|13918.1|13917.2|13921.1|13919.6|13921.6|13920.3|13915.9|13914.7|662
1615544700000|2021-03-12 10:25:00|13920.9|13919.4|13921.8|13920.3|13922.5|13921|13919.5|13918.3|580
1615545000000|2021-03-12 10:30:00|13921.9|13920.4|13925.8|13924.9|13927.1|13925.9|13920.9|13919.6|614
1615545300000|2021-03-12 10:35:00|13926.2|13925.3|13928.8|13927.9|13929.2|13928.2|13925.5|13924.6|536
1615545600000|2021-03-12 10:40:00|13928.9|13927.4|13929.7|13928.8|13930.1|13929|13927.6|13926.7|458
1615545900000|2021-03-12 10:45:00|13929.8|13928.9|13931.3|13930.4|13932.1|13931.1|13928.9|13927.8|522
1615546200000|2021-03-12 10:50:00|13931.4|13930.5|13929|13928.1|13933.9|13932.8|13928.9|13927.8|538
1615546500000|2021-03-12 10:55:00|13928.9|13928|13930.8|13929.9|13934.5|13933.2|13928.9|13928|547
1615546800000|2021-03-12 11:00:00|13930.9|13930|13924.6|13923.1|13931.2|13930|13924.1|13923|562
1615547100000|2021-03-12 11:05:00|13924.7|13923.2|13922.7|13921.8|13927.1|13925.9|13920.6|13919.5|549
1615547400000|2021-03-12 11:10:00|13922.5|13921.6|13924.9|13924|13927.4|13926.2|13921.9|13920.7|536
1615547700000|2021-03-12 11:15:00|13925.1|13924.2|13923.2|13921.7|13926.5|13925.5|13920.5|13919|577
1615548000000|2021-03-12 11:20:00|13922.8|13921.9|13914.1|13912.6|13924.5|13923.5|13912.1|13910.8|672
1615548300000|2021-03-12 11:25:00|13913.9|13912.4|13914.7|13913.8|13915.9|13914.7|13911.7|13910.6|688
1615548600000|2021-03-12 11:30:00|13914.8|13913.9|13916.8|13915.9|13918.7|13917.5|13913.4|13911.9|695
1615548900000|2021-03-12 11:35:00|13916.9|13916|13913.8|13912.9|13919.9|13918.6|13912.3|13911.3|609
1615549200000|2021-03-12 11:40:00|13914.1|13912.6|13893.9|13893|13914.1|13912.8|13891.9|13891|942
1615549500000|2021-03-12 11:45:00|13894|13893.1|13890.9|13890|13894.1|13893.1|13884.9|13883.7|1072
1615549800000|2021-03-12 11:50:00|13890.8|13889.9|13893.9|13893|13894.8|13893.6|13885.2|13883.9|868
1615550100000|2021-03-12 11:55:00|13894.1|13893.2|13885.9|13884.4|13897.1|13895.8|13880.2|13878.7|1047
1615550400000|2021-03-12 12:00:00|13886|13884.5|13891.4|13890.5|13894.5|13893.4|13883.8|13882.9|985
1615550700000|2021-03-12 12:05:00|13892|13890.9|13903.1|13902.2|13903.3|13902.4|13891.1|13889.9|791
1615551000000|2021-03-12 12:10:00|13903|13902.1|13901.4|13899.9|13904.2|13903.1|13899.9|13898.8|740
1615551300000|2021-03-12 12:15:00|13901.3|13899.8|13901.8|13900.3|13904.5|13903.3|13899.8|13898.4|606
1615551600000|2021-03-12 12:20:00|13901.6|13900.1|13902.3|13901.4|13904.8|13903.9|13899.6|13898.4|546
1615551900000|2021-03-12 12:25:00|13902.5|13901|13897.9|13896.4|13904.8|13903.8|13895.5|13894|694
1615552200000|2021-03-12 12:30:00|13898.2|13897|13896.3|13894.8|13899.5|13898.6|13895.8|13894.5|552
1615552500000|2021-03-12 12:35:00|13895.5|13894.6|13895.4|13893.9|13897.1|13896.2|13892.5|13891|413
1615552800000|2021-03-12 12:40:00|13894.6|13893.7|13900.5|13899.6|13902|13900.7|13894.2|13892.8|620
1615553100000|2021-03-12 12:45:00|13900.3|13899.4|13902|13901.1|13904.1|13903.2|13896.9|13895.7|632
1615553400000|2021-03-12 12:50:00|13901.9|13901|13901.6|13900.1|13902|13901.1|13898|13896.9|457
1615553700000|2021-03-12 12:55:00|13901.5|13900|13898.3|13896.8|13902.3|13901.4|13897.9|13896.6|639
1615554000000|2021-03-12 13:00:00|13898.5|13897|13901|13900.1|13901.1|13900.2|13897|13895.8|706
1615554300000|2021-03-12 13:05:00|13900.9|13900|13896.7|13895.2|13904.4|13903.5|13895.8|13894.5|685
1615554600000|2021-03-12 13:10:00|13896.8|13895.3|13902.8|13901.9|13903.8|13902.9|13895.6|13894.7|596
1615554900000|2021-03-12 13:15:00|13902.7|13901.8|13903.1|13902.2|13904.4|13903.5|13901.2|13899.9|501
1615555200000|2021-03-12 13:20:00|13903|13902.1|13896.7|13895.8|13908.4|13907.3|13896.6|13895.7|791
1615555500000|2021-03-12 13:25:00|13896.8|13895.9|13893.3|13890.9|13898.2|13897.1|13892.1|13890.7|603
1615555800000|2021-03-12 13:30:00|13893.4|13891|13897.2|13896.3|13897.7|13896.6|13892.7|13890.7|888
1615556100000|2021-03-12 13:35:00|13897.1|13896.2|13904.3|13902.8|13905|13903.8|13893.1|13891.8|933
1615556400000|2021-03-12 13:40:00|13904.2|13902.7|13899.2|13897.7|13908.3|13907.1|13898.6|13897.3|873
1615556700000|2021-03-12 13:45:00|13899.1|13897.6|13883.4|13881.9|13899.3|13897.8|13882|13880.5|831
1615557000000|2021-03-12 13:50:00|13883.6|13882.1|13888.5|13887.6|13889.1|13887.9|13879.7|13878.7|896
1615557300000|2021-03-12 13:55:00|13888.4|13887.5|13886.1|13885.2|13890.2|13889.3|13880|13878.9|863
1615557600000|2021-03-12 14:00:00|13886.3|13884.8|13876.1|13875.2|13889.9|13889|13875.1|13873.9|938
1615557900000|2021-03-12 14:05:00|13876.4|13875.5|13887.4|13885.9|13887.6|13886.3|13876.4|13875.5|871
1615558200000|2021-03-12 14:10:00|13887.3|13885.8|13873.6|13872.7|13887.5|13886.1|13872.3|13871.4|997
1615558500000|2021-03-12 14:15:00|13873.8|13872.9|13877.2|13876.3|13879.7|13878.8|13872.9|13871.7|1101
1615558800000|2021-03-12 14:20:00|13877.3|13876.4|13879|13878.1|13882.3|13881.1|13876.1|13874.6|875
1615559100000|2021-03-12 14:25:00|13879.1|13878.2|13875.4|13874.5|13879.2|13878.3|13873.7|13872.8|489
1615559400000|2021-03-12 14:30:00|13874.9|13874|13871.2|13869.7|13876.7|13875.8|13869.7|13868.7|651
1615559700000|2021-03-12 14:35:00|13871.3|13869.8|13869.4|13868.5|13876.4|13875.1|13864.1|13862.8|819
1615560000000|2021-03-12 14:40:00|13869|13868.1|13887|13886.1|13887.1|13886.2|13868.1|13867.2|993
1615560300000|2021-03-12 14:45:00|13886.9|13886|13882.9|13882|13890.5|13889.6|13880.8|13879.7|899
1615560600000|2021-03-12 14:50:00|13883|13882.1|13888.9|13888|13890.1|13889.2|13880.9|13879.8|843
1615560900000|2021-03-12 14:55:00|13889|13888.1|13890.3|13889.4|13891.4|13890.5|13887.1|13886.2|812
1615561200000|2021-03-12 15:00:00|13890.5|13889.6|13897|13896.1|13897.9|13897|13885.5|13884.4|999
1615561500000|2021-03-12 15:05:00|13897.1|13896.2|13887.5|13886.6|13899.3|13898.4|13887.5|13886.4|891
1615561800000|2021-03-12 15:10:00|13887.6|13886.7|13886.9|13886|13890.9|13890|13883.6|13882.4|876
1615562100000|2021-03-12 15:15:00|13887|13886.1|13879.7|13878.8|13887|13886.1|13879.6|13878.7|849
1615562400000|2021-03-12 15:20:00|13879.6|13878.7|13872.9|13872|13881.2|13880.2|13871.7|13870.8|953
1615562700000|2021-03-12 15:25:00|13872.8|13871.9|13873.2|13871.7|13874.7|13873.8|13865.7|13864.8|1060
1615563000000|2021-03-12 15:30:00|13873|13871.5|13874.6|13873.7|13874.8|13873.9|13866.7|13865.7|1015
1615563300000|2021-03-12 15:35:00|13874.5|13873.6|13875.6|13874.7|13879.7|13878.8|13873.7|13872.6|902
1615563600000|2021-03-12 15:40:00|13875.5|13874.6|13882.3|13881.4|13882.8|13881.9|13874.3|13873.3|922
1615563900000|2021-03-12 15:45:00|13882.5|13881.6|13889.4|13887.9|13890.8|13889.9|13881.7|13880.4|898
1615564200000|2021-03-12 15:50:00|13889.1|13888.2|13895.1|13894.2|13895.3|13894.4|13886.9|13886|922
1615564500000|2021-03-12 15:55:00|13895|13894.1|13896|13895.1|13898.5|13897.6|13893.4|13892.5|988
1615564800000|2021-03-12 16:00:00|13895.6|13894.7|13890.5|13889|13897.3|13896.4|13886.1|13885.2|1097
1615565100000|2021-03-12 16:05:00|13890.6|13889.1|13890.9|13890|13891.4|13890.5|13885.9|13885|936
1615565400000|2021-03-12 16:10:00|13891|13890.1|13894|13893.1|13896.1|13895|13887.7|13886.6|836
1615565700000|2021-03-12 16:15:00|13894.1|13893.2|13891.9|13891|13897.2|13896|13891.7|13890.7|822
1615566000000|2021-03-12 16:20:00|13891.8|13890.9|13907.4|13905.9|13907.5|13906.4|13891.8|13890.7|804
1615566300000|2021-03-12 16:25:00|13906.8|13906.1|13903.5|13902|13908.8|13907.9|13900.9|13900|779
1615566600000|2021-03-12 16:30:00|13903.6|13902.1|13911.1|13910.2|13913.6|13912.5|13902.6|13901.7|652
1615566900000|2021-03-12 16:35:00|13911|13910.1|13911.4|13910.5|13912.1|13911.2|13908.8|13907.7|733
1615567200000|2021-03-12 16:40:00|13911.5|13910.6|13918.9|13918|13919.1|13918.2|13910.1|13908.9|745
1615567500000|2021-03-12 16:45:00|13918.8|13917.9|13916.7|13915.8|13920.1|13919.2|13915.9|13914.7|789
1615567800000|2021-03-12 16:50:00|13917.3|13916.4|13921.9|13920.4|13924|13923.1|13917.1|13916.2|814
1615568100000|2021-03-12 16:55:00|13921.8|13920.3|13926.7|13925.8|13926.7|13925.8|13916.9|13916|752
1615568400000|2021-03-12 17:00:00|13926.6|13925.7|13926.3|13925.4|13932.6|13931.5|13924.1|13923.2|1019
1615568700000|2021-03-12 17:05:00|13926.4|13925.5|13927.8|13926.9|13928.1|13927.2|13924.3|13923.4|657
1615569000000|2021-03-12 17:10:00|13928.4|13927.5|13933|13932.1|13933.2|13932.3|13926.6|13925.5|626
1615569300000|2021-03-12 17:15:00|13933.1|13932.2|13935.6|13934.7|13935.7|13934.8|13931.2|13930.3|527
1615569600000|2021-03-12 17:20:00|13935.7|13934.8|13926.4|13924.9|13935.9|13935|13926|13924.8|663
1615569900000|2021-03-12 17:25:00|13926.1|13925.2|13927.1|13926.2|13929.4|13928.2|13926.1|13925.2|585
1615570200000|2021-03-12 17:30:00|13927|13926.1|13927.2|13926.3|13928.8|13927.7|13924.7|13923.8|592
1615570500000|2021-03-12 17:35:00|13927.6|13926.7|13931.4|13930.5|13932.7|13931.5|13925.2|13924.2|626
1615570800000|2021-03-12 17:40:00|13931.6|13930.7|13927|13926.1|13932.3|13931.1|13925.1|13924.2|672
1615571100000|2021-03-12 17:45:00|13927.4|13925.9|13927.1|13926.2|13929.8|13928.9|13924.8|13923.7|645
1615571400000|2021-03-12 17:50:00|13927.2|13926.3|13927.3|13926.4|13927.5|13926.6|13923.4|13922.3|693
1615571700000|2021-03-12 17:55:00|13927.2|13926.3|13922.6|13921.7|13928.3|13927.4|13922.6|13921.4|560
1615572000000|2021-03-12 18:00:00|13922.8|13921.9|13921.6|13920.7|13924.3|13923.4|13917.7|13916.8|565
1615572300000|2021-03-12 18:05:00|13922.2|13921.3|13918.5|13917.6|13922.3|13921.3|13918.5|13917.6|390
1615572600000|2021-03-12 18:10:00|13918.6|13917.7|13921.5|13920.6|13925.7|13924.7|13917.5|13916.6|576
1615572900000|2021-03-12 18:15:00|13921.4|13920.5|13917.4|13916.5|13922.2|13921.3|13917.4|13916.5|582
1615573200000|2021-03-12 18:20:00|13917.5|13916.6|13919.6|13918.7|13920.9|13919.9|13917.2|13916.3|426
1615573500000|2021-03-12 18:25:00|13919.5|13918.6|13921.4|13920.5|13922.3|13921.4|13919.3|13918.4|438
1615573800000|2021-03-12 18:30:00|13921.3|13920.4|13925.3|13924.4|13925.4|13924.5|13921.2|13920.3|396
1615574100000|2021-03-12 18:35:00|13925.4|13924.5|13922.8|13921.9|13925.9|13924.8|13922.3|13921.4|370
1615574400000|2021-03-12 18:40:00|13922.7|13921.8|13920.8|13919.3|13922.7|13921.8|13919|13917.9|325
1615574700000|2021-03-12 18:45:00|13920.9|13919.4|13916.2|13915.3|13920.9|13920|13915.3|13914.4|410
1615575000000|2021-03-12 18:50:00|13915.9|13915|13921.5|13920.6|13923.1|13922|13915.6|13914.3|408
1615575300000|2021-03-12 18:55:00|13921.4|13920.5|13919.5|13918.6|13921.8|13920.9|13918.3|13917.3|345
1615575600000|2021-03-12 19:00:00|13919.6|13918.7|13918.9|13918|13922.5|13921.1|13918.6|13917.3|404
1615575900000|2021-03-12 19:05:00|13919|13918.1|13921.5|13920|13922.1|13921|13918.8|13917.9|395
1615576200000|2021-03-12 19:10:00|13920.9|13919.6|13919.5|13918.6|13921.3|13920.2|13918.8|13917.6|390
1615576500000|2021-03-12 19:15:00|13919.4|13918.5|13915.5|13914|13919.8|13918.9|13915.5|13914|317
1615576800000|2021-03-12 19:20:00|13915.6|13914.1|13917.4|13916.5|13918.6|13917.2|13915|13913.7|354
1615577100000|2021-03-12 19:25:00|13917.8|13916.9|13914.9|13914|13918.4|13917.2|13914.9|13914|400
1615577400000|2021-03-12 19:30:00|13915|13914.1|13920.9|13920|13920.9|13920|13914.9|13914|477
1615577700000|2021-03-12 19:35:00|13921.4|13920.5|13923.7|13922.2|13924.3|13923|13920.7|13919.4|501
1615578000000|2021-03-12 19:40:00|13923.8|13922.3|13924.7|13923.8|13925.2|13924.3|13922.1|13920.8|420
1615578300000|2021-03-12 19:45:00|13924.8|13923.9|13924.6|13923.7|13925.6|13924.7|13924.3|13923.4|273
1615578600000|2021-03-12 19:50:00|13924.5|13923.6|13925.7|13924.8|13927.8|13926.9|13924.5|13923.4|343
1615578900000|2021-03-12 19:55:00|13925.6|13924.7|13923.5|13922.6|13925.7|13924.8|13922.7|13921.6|440
1615579200000|2021-03-12 20:00:00|13923.6|13922.7|13922.6|13921.7|13925.3|13924.3|13921.4|13920.1|409
1615579500000|2021-03-12 20:05:00|13922.5|13921.6|13926|13924.5|13926|13924.9|13919.6|13918.5|334
1615579800000|2021-03-12 20:10:00|13925.9|13924.4|13922.7|13921.8|13926|13924.5|13921.6|13920.7|352
1615580100000|2021-03-12 20:15:00|13922.6|13921.7|13923|13922.1|13923.9|13922.7|13922.4|13921.5|353
1615580400000|2021-03-12 20:20:00|13923.1|13922.2|13922.5|13921.6|13923.9|13923|13921.3|13920.4|248
1615580700000|2021-03-12 20:25:00|13922.6|13921.7|13926.5|13925.6|13927|13925.9|13921.4|13920.2|330
1615581000000|2021-03-12 20:30:00|13926.4|13925.5|13927.6|13926.1|13929.8|13928.8|13926.2|13925|393
1615581300000|2021-03-12 20:35:00|13927.5|13926|13929.5|13928|13933.5|13932.2|13927.1|13925.7|425
1615581600000|2021-03-12 20:40:00|13929.2|13928.3|13930.4|13928.9|13931.9|13930.8|13929.2|13927.7|352
1615581900000|2021-03-12 20:45:00|13930.2|13929.5|13931|13929.5|13931.5|13930.3|13928.9|13927.7|343
1615582200000|2021-03-12 20:50:00|13930.8|13929.3|13928|13927.1|13930.8|13929.7|13927.9|13926.7|245
1615582500000|2021-03-12 20:55:00|13928.1|13927.2|13930.2|13928.7|13931.6|13930.4|13928.1|13927.2|451
1615582800000|2021-03-12 21:00:00|13930.6|13929.1|13927.6|13926.1|13930.6|13929.3|13926.2|13925|372
1615583100000|2021-03-12 21:05:00|13927.3|13925.8|13927.5|13926|13928.5|13927|13926.7|13925.5|199
1615583400000|2021-03-12 21:10:00|13927.4|13925.9|13929.8|13928.3|13929.9|13928.9|13926.4|13925.4|169
1615583700000|2021-03-12 21:15:00|13929.7|13928.2|13927.3|13925.8|13929.8|13928.6|13926.8|13925.6|161
1615584000000|2021-03-12 21:20:00|13927.2|13925.7|13925.5|13924|13927.2|13925.9|13925.3|13923.8|158
1615584300000|2021-03-12 21:25:00|13925.6|13924.1|13925.1|13923.6|13925.6|13924.1|13923.3|13921.8|263
1615584600000|2021-03-12 21:30:00|13924.9|13923.4|13923.8|13922.3|13926.6|13925.1|13922.5|13921|260
1615584900000|2021-03-12 21:35:00|13923.7|13922.2|13922.8|13921.9|13923.9|13922.7|13922.3|13920.8|211
1615585200000|2021-03-12 21:40:00|13922.9|13922|13923|13921.5|13924|13922.5|13922.2|13920.7|182
1615585500000|2021-03-12 21:45:00|13922.9|13921.4|13922.1|13920.6|13923.6|13922.1|13920.3|13918.8|338
1615585800000|2021-03-12 21:50:00|13922.3|13920.8|13920.1|13918.6|13922.9|13921.4|13918.2|13916.7|728
1615586100000|2021-03-12 21:55:00|13920.5|13919|13925.8|13915.8|13928.6|13921.9|13918.8|13915.4|384
1615755600000|2021-03-14 21:00:00|13924.7|13914.7|13923.8|13913.8|13927|13917|13920.4|13910.4|32
1615755900000|2021-03-14 21:05:00|13927.2|13917.2|13926.2|13916.2|13927.4|13917.4|13923.3|13913.3|81
1615756200000|2021-03-14 21:10:00|13925.5|13915.5|13925.3|13915.3|13928.3|13918.3|13923.4|13913.4|164
1615756500000|2021-03-14 21:15:00|13924.7|13914.7|13924.4|13914.4|13928.5|13918.5|13924.4|13914.4|54
1615756800000|2021-03-14 21:20:00|13924.3|13914.3|13924.2|13914.2|13927.6|13917.6|13924.1|13914.1|58
1615757100000|2021-03-14 21:25:00|13924.3|13914.3|13924.5|13914.5|13924.7|13914.7|13923.4|13913.4|41
1615757400000|2021-03-14 21:30:00|13924.6|13914.6|13924.7|13914.7|13928.6|13918.6|13924.1|13914.1|109
1615757700000|2021-03-14 21:35:00|13924.4|13914.4|13926.1|13916.1|13926.5|13916.5|13923.9|13913.9|53
1615758000000|2021-03-14 21:40:00|13925.3|13915.3|13925.8|13915.8|13926.6|13916.6|13923.8|13913.8|59
1615758300000|2021-03-14 21:45:00|13925|13915|13925.1|13915.1|13928.2|13918.2|13923.2|13913.2|105
1615758600000|2021-03-14 21:50:00|13926.8|13916.8|13925.6|13915.6|13926.8|13916.8|13924.5|13914.8|59
1615758900000|2021-03-14 21:55:00|13925.5|13915.5|13926|13916|13926.6|13916.6|13922.4|13912.4|172
1615759200000|2021-03-14 22:00:00|13925.9|13915.9|13929|13921.9|13930|13921.9|13923.9|13913.9|611
1615759500000|2021-03-14 22:05:00|13929.3|13921.4|13928.8|13918.8|13930.4|13924.1|13923.8|13916.5|783
1615759800000|2021-03-14 22:10:00|13928.6|13918.6|13926.6|13916.7|13929.4|13920.5|13924.6|13916.1|878
1615760100000|2021-03-14 22:15:00|13926|13917.6|13929.1|13919.7|13929.7|13922.1|13924.7|13916.6|477
1615760400000|2021-03-14 22:20:00|13928.8|13920|13925.9|13917.4|13929.7|13922.9|13923.8|13916|688
1615760700000|2021-03-14 22:25:00|13925|13919.2|13924|13916.9|13927.4|13920.4|13922.6|13913.8|712
1615761000000|2021-03-14 22:30:00|13924.1|13917.2|13924.6|13916.3|13927.1|13920|13922.9|13912.9|859
1615761300000|2021-03-14 22:35:00|13924.5|13916.4|13925.3|13918.8|13931.4|13922.5|13923.4|13914.7|696
1615761600000|2021-03-14 22:40:00|13925.2|13919.1|13928|13918.6|13929.9|13923|13924.7|13914.7|957
1615761900000|2021-03-14 22:45:00|13928.3|13919.4|13927|13921.5|13932.6|13923.2|13926|13916.6|819
1615762200000|2021-03-14 22:50:00|13926.9|13921.8|13925.8|13920.6|13928.7|13923.4|13924.3|13917.9|336
1615762500000|2021-03-14 22:55:00|13925.7|13921.7|13927.1|13920.7|13929|13922.5|13925.1|13918.8|440
1615762800000|2021-03-14 23:00:00|13926.6|13920.2|13926.4|13923.5|13927.7|13924.4|13922.1|13917.7|970
1615763100000|2021-03-14 23:05:00|13926.5|13923.3|13931.3|13927.4|13933.6|13929.2|13925|13921.5|1034
1615763400000|2021-03-14 23:10:00|13930.9|13927.6|13933.2|13929.5|13935.7|13930.5|13929.9|13926.1|1129
1615763700000|2021-03-14 23:15:00|13933|13929.1|13927.5|13926|13934.3|13930.3|13926.6|13924.6|802
1615764000000|2021-03-14 23:20:00|13928|13925.8|13927.5|13925.3|13928.9|13926.8|13926.4|13924.5|446
1615764300000|2021-03-14 23:25:00|13927.2|13925.7|13926.8|13924.5|13928.9|13926.9|13926|13924.2|452
1615764600000|2021-03-14 23:30:00|13925.8|13924.3|13926.2|13924.7|13927|13925.4|13923.4|13921.7|350
1615764900000|2021-03-14 23:35:00|13926.4|13924.9|13926.4|13924.9|13927.7|13926|13924.9|13923.3|385
1615765200000|2021-03-14 23:40:00|13926.7|13924.6|13928.1|13926.6|13929.6|13927.7|13926.2|13924.5|314
1615765500000|2021-03-14 23:45:00|13928.2|13926.7|13927.8|13926.3|13928.7|13926.9|13925.7|13924.2|171
1615765800000|2021-03-14 23:50:00|13927.7|13926.2|13930.6|13929.1|13930.9|13929.4|13927.6|13926|327
1615766100000|2021-03-14 23:55:00|13930.7|13929.2|13931.1|13929.6|13931.1|13929.6|13928.9|13927.4|314
1615766400000|2021-03-15 00:00:00|13931|13929.5|13936.5|13935.6|13937.6|13936.3|13930.1|13928.9|609
1615766700000|2021-03-15 00:05:00|13936.4|13935.5|13936.7|13935.2|13937.7|13936.2|13935.6|13934.4|442
1615767000000|2021-03-15 00:10:00|13936.8|13935.3|13935|13933.5|13937.4|13935.9|13933|13931.5|424
1615767300000|2021-03-15 00:15:00|13934.9|13933.4|13936.3|13934.8|13936.6|13935.4|13934.1|13932.6|331
1615767600000|2021-03-15 00:20:00|13936.2|13934.7|13936.1|13934.6|13936.2|13935|13933.7|13932.5|379
1615767900000|2021-03-15 00:25:00|13936.2|13934.7|13935.3|13933.8|13937.4|13936.1|13935.1|13933.6|353
1615768200000|2021-03-15 00:30:00|13935.2|13933.7|13939.7|13938.2|13940.2|13938.7|13934.6|13933.1|538
1615768500000|2021-03-15 00:35:00|13939.6|13938.1|13938.7|13937.2|13939.8|13938.3|13935.3|13934.1|433
1615768800000|2021-03-15 00:40:00|13938.8|13937.3|13941.5|13940.6|13942.3|13941|13938.2|13936.8|440
1615769100000|2021-03-15 00:45:00|13941.7|13940.2|13940.4|13938.9|13942.5|13941.3|13939.3|13937.8|548
1615769400000|2021-03-15 00:50:00|13940.3|13938.8|13932.8|13931.3|13941.7|13940.4|13932|13930.5|653
1615769700000|2021-03-15 00:55:00|13932.7|13931.2|13932.6|13931.1|13934.1|13932.6|13931.1|13929.6|600
1615770000000|2021-03-15 01:00:00|13932.5|13931|13937|13935.5|13937|13935.7|13930.2|13928.8|758
1615770300000|2021-03-15 01:05:00|13936.9|13935.4|13936|13934.5|13939.4|13938.1|13935.4|13933.9|596
1615770600000|2021-03-15 01:10:00|13936.1|13934.6|13938.3|13936.8|13938.7|13937.2|13933.4|13932.1|529
1615770900000|2021-03-15 01:15:00|13938.4|13936.9|13944.2|13942.7|13944.2|13942.7|13937.8|13936.3|575
1615771200000|2021-03-15 01:20:00|13944.1|13942.6|13944|13942.5|13946|13944.7|13942.5|13941|480
1615771500000|2021-03-15 01:25:00|13944.1|13942.6|13948.9|13947.4|13950.3|13949.1|13942.7|13941.2|726
1615771800000|2021-03-15 01:30:00|13948.8|13947.3|13949.6|13948.1|13950.6|13949.4|13946.1|13944.9|735
1615772100000|2021-03-15 01:35:00|13949.4|13947.9|13943.2|13941.7|13949.6|13948.1|13942.1|13940.9|678
1615772400000|2021-03-15 01:40:00|13943.1|13941.6|13940.3|13939.4|13944|13942.6|13938|13936.8|620
1615772700000|2021-03-15 01:45:00|13940.4|13939.5|13940.2|13938.7|13944.2|13943|13939.5|13938.1|693
1615773000000|2021-03-15 01:50:00|13940.3|13938.8|13937.9|13936.4|13940.9|13939.4|13937.7|13936.4|617
1615773300000|2021-03-15 01:55:00|13938|13936.5|13937.2|13935.7|13939.1|13937.6|13935.4|13934.1|653
1615773600000|2021-03-15 02:00:00|13937|13935.5|13941|13939.5|13941.9|13940.8|13934.5|13933.4|638
1615773900000|2021-03-15 02:05:00|13941.1|13939.6|13938.6|13937.1|13942.2|13940.7|13936.9|13935.4|553
1615774200000|2021-03-15 02:10:00|13938.7|13937.2|13939|13937.5|13939.1|13937.6|13936.5|13935|449
1615774500000|2021-03-15 02:15:00|13939.1|13937.6|13932.2|13931.3|13939.1|13937.6|13929.9|13929|701
1615774800000|2021-03-15 02:20:00|13932.1|13931.2|13931.3|13929.8|13932.8|13931.6|13929.6|13928.5|646
1615775100000|2021-03-15 02:25:00|13931.4|13929.9|13924|13922.5|13931.8|13930.5|13922.2|13921.1|775
1615775400000|2021-03-15 02:30:00|13924.1|13922.6|13928.7|13927.2|13929.2|13928|13923.5|13922|655
1615775700000|2021-03-15 02:35:00|13928.5|13927|13923.3|13921.8|13928.7|13927.2|13922.2|13920.9|532
1615776000000|2021-03-15 02:40:00|13923.4|13921.9|13925.9|13924.4|13925.9|13924.7|13922.8|13921.5|578
1615776300000|2021-03-15 02:45:00|13926|13924.5|13924.8|13923.3|13926.4|13924.9|13921.9|13920.5|594
1615776600000|2021-03-15 02:50:00|13924.7|13923.2|13926.7|13925.8|13927.1|13925.9|13924.2|13922.7|466
1615776900000|2021-03-15 02:55:00|13926.6|13925.7|13925.4|13923.9|13928|13926.5|13924.1|13922.6|481
1615777200000|2021-03-15 03:00:00|13925.3|13923.8|13926.2|13925.3|13926.5|13925.4|13923.6|13922.3|431
1615777500000|2021-03-15 03:05:00|13926.3|13925.4|13925.2|13923.7|13928.3|13926.8|13922.1|13920.6|617
1615777800000|2021-03-15 03:10:00|13925.3|13923.8|13924.4|13922.9|13926.6|13925.1|13923.3|13922.1|549
1615778100000|2021-03-15 03:15:00|13924.3|13922.8|13924.2|13922.7|13926.3|13924.8|13923|13921.5|625
1615778400000|2021-03-15 03:20:00|13924.3|13922.8|13925.4|13923.9|13925.5|13924|13922.9|13921.6|430
1615778700000|2021-03-15 03:25:00|13925.3|13923.8|13924.4|13922.9|13925.7|13924.5|13923.7|13922.3|390
1615779000000|2021-03-15 03:30:00|13924.7|13923.2|13927.6|13926.1|13928.1|13926.6|13923.7|13922.3|524
1615779300000|2021-03-15 03:35:00|13927.5|13926|13926.8|13925.3|13928.3|13926.8|13924.8|13923.5|417
1615779600000|2021-03-15 03:40:00|13926.9|13925.4|13927.3|13925.8|13928.6|13927.7|13926.7|13925.2|401
1615779900000|2021-03-15 03:45:00|13927.2|13925.7|13926.7|13925.2|13927.3|13926.1|13924.8|13923.3|488
1615780200000|2021-03-15 03:50:00|13926.4|13925.5|13927.1|13925.6|13927.6|13926.4|13925|13923.5|351
1615780500000|2021-03-15 03:55:00|13927.2|13925.7|13927.5|13926|13928.3|13927|13925.4|13924.5|364
1615780800000|2021-03-15 04:00:00|13927.2|13925.7|13925.5|13924.6|13927.4|13925.9|13925.4|13924.2|394
1615781100000|2021-03-15 04:05:00|13926|13924.5|13925.7|13924.2|13926.7|13925.6|13925.1|13923.7|365
1615781400000|2021-03-15 04:10:00|13925.6|13924.1|13926.7|13925.2|13927.1|13926|13925|13923.9|269
1615781700000|2021-03-15 04:15:00|13926.6|13925.7|13927.1|13926.2|13927.8|13926.6|13925.3|13924|379
1615782000000|2021-03-15 04:20:00|13927.2|13926.3|13927.2|13925.7|13927.8|13926.6|13925.7|13924.6|387
1615782300000|2021-03-15 04:25:00|13927.1|13925.6|13928.3|13926.8|13929.2|13928|13926.6|13925.4|280
1615782600000|2021-03-15 04:30:00|13928.1|13926.6|13929.1|13928.2|13929.7|13928.3|13927|13925.8|258
1615782900000|2021-03-15 04:35:00|13929.2|13928.3|13928.3|13926.8|13930.6|13929.2|13926.8|13925.7|384
1615783200000|2021-03-15 04:40:00|13928.4|13926.9|13926.9|13925.4|13928.4|13927|13926|13924.7|373
1615783500000|2021-03-15 04:45:00|13927|13925.5|13926.1|13924.6|13928.3|13926.9|13925.9|13924.4|329
1615783800000|2021-03-15 04:50:00|13926.2|13924.7|13925.9|13924.4|13927|13925.8|13924.5|13923.4|355
1615784100000|2021-03-15 04:55:00|13926|13924.5|13925.9|13924.4|13926.6|13925.4|13924.2|13922.9|416
1615784400000|2021-03-15 05:00:00|13925.7|13924.2|13923.4|13922.5|13927.1|13926|13923.3|13922.2|497
1615784700000|2021-03-15 05:05:00|13923.2|13922.3|13924.5|13923|13924.9|13923.9|13922.8|13921.7|465
1615785000000|2021-03-15 05:10:00|13924.4|13922.9|13924.8|13923.3|13926.6|13925.1|13922.2|13921.1|611
1615785300000|2021-03-15 05:15:00|13924.7|13923.2|13923.4|13921.9|13925|13923.7|13921.6|13920.4|498
1615785600000|2021-03-15 05:20:00|13922.9|13922|13916.8|13915.9|13924|13922.7|13916.8|13915.4|633
1615785900000|2021-03-15 05:25:00|13916.6|13915.7|13913.9|13913|13917.7|13916.3|13913.3|13911.9|626
1615786200000|2021-03-15 05:30:00|13914|13913.1|13910.6|13909.7|13915.3|13913.8|13910.1|13909.1|774
1615786500000|2021-03-15 05:35:00|13910.5|13909.6|13904.8|13903.3|13911.7|13910.7|13904.2|13903.1|633
1615786800000|2021-03-15 05:40:00|13904.9|13903.4|13911.4|13909.9|13911.9|13910.9|13904.3|13903.2|670
1615787100000|2021-03-15 05:45:00|13911.3|13909.8|13908.2|13906.7|13911.4|13909.9|13907.4|13906.3|508
1615787400000|2021-03-15 05:50:00|13908.3|13906.8|13911.7|13910.2|13913.5|13912.1|13905.9|13904.4|575
1615787700000|2021-03-15 05:55:00|13911.6|13910.1|13908.1|13907.2|13913|13911.6|13907.8|13906.6|494
1615788000000|2021-03-15 06:00:00|13908.5|13907|13906.3|13905.4|13910.4|13909.2|13905.1|13904|583
1615788300000|2021-03-15 06:05:00|13906.2|13905.3|13903.9|13902.4|13907.6|13906.3|13903.1|13901.8|605
1615788600000|2021-03-15 06:10:00|13903.8|13902.3|13903.6|13902.1|13906.1|13904.9|13901.6|13900.4|675
1615788900000|2021-03-15 06:15:00|13903.5|13902|13899.4|13898.5|13903.9|13902.5|13896.4|13895.2|588
1615789200000|2021-03-15 06:20:00|13899.3|13898.4|13903.6|13902.7|13905|13903.7|13898|13896.5|398
1615789500000|2021-03-15 06:25:00|13903.5|13902.6|13909.9|13909|13910.9|13910|13903.3|13902|626
1615789800000|2021-03-15 06:30:00|13910|13909.1|13913.2|13911.7|13914.4|13913.2|13909.5|13908.5|612
1615790100000|2021-03-15 06:35:00|13913.3|13911.8|13911.1|13909.6|13914.6|13913.4|13910.1|13908.6|570
1615790400000|2021-03-15 06:40:00|13911.2|13909.7|13907.4|13906.5|13913.6|13912.1|13906.3|13905|700
1615790700000|2021-03-15 06:45:00|13907.3|13906.4|13908.5|13907.6|13911|13909.7|13907.3|13906.1|636
1615791000000|2021-03-15 06:50:00|13908.6|13907.7|13919|13917.5|13919.6|13918.7|13907.6|13906.7|719
1615791300000|2021-03-15 06:55:00|13918.8|13917.9|13917.6|13916.1|13920.4|13919.2|13916.1|13914.7|620
1615791600000|2021-03-15 07:00:00|13918|13916.5|13920.5|13919.6|13921.8|13920.9|13914.9|13914|600
1615791900000|2021-03-15 07:05:00|13920.4|13919.5|13919.7|13918.8|13922|13920.7|13915.7|13914.8|629
1615792200000|2021-03-15 07:10:00|13919.6|13918.7|13914.9|13914|13919.6|13918.7|13914.6|13913.7|527
1615792500000|2021-03-15 07:15:00|13914.8|13913.9|13916.7|13915.8|13916.9|13915.8|13913.9|13912.8|544
1615792800000|2021-03-15 07:20:00|13916.6|13915.7|13916.6|13915.1|13918.4|13916.9|13912.1|13911.1|479
1615793100000|2021-03-15 07:25:00|13916.5|13915|13915.7|13914.8|13916.9|13915.9|13913.2|13912.1|530
1615793400000|2021-03-15 07:30:00|13915.9|13915|13932.1|13930.6|13932.2|13930.8|13915.2|13914.2|709
1615793700000|2021-03-15 07:35:00|13932.2|13930.7|13925.2|13923.7|13932.7|13931.6|13923.8|13922.7|649
1615794000000|2021-03-15 07:40:00|13925.5|13924|13925.1|13924.2|13931.1|13930.1|13923.5|13922.2|549
1615794300000|2021-03-15 07:45:00|13925.2|13924.3|13916.5|13915.6|13925.4|13924.5|13916.1|13915.2|694
1615794600000|2021-03-15 07:50:00|13916.6|13915.7|13924|13922.5|13924.3|13923|13915.4|13914.3|653
1615794900000|2021-03-15 07:55:00|13923.9|13922.4|13920.3|13919.4|13924.2|13922.7|13917.2|13916|650
1615795200000|2021-03-15 08:00:00|13920.2|13919.3|13922.3|13921.4|13927|13925.7|13914.2|13913|834
1615795500000|2021-03-15 08:05:00|13922.2|13921.3|13928.4|13926.9|13933.3|13932.2|13920.7|13919.8|927
1615795800000|2021-03-15 08:10:00|13928|13926.5|13933.5|13932.6|13934.7|13933.8|13926.3|13925.1|723
1615796100000|2021-03-15 08:15:00|13933.8|13932.9|13929|13928.1|13935.2|13934.1|13927.9|13926.7|663
1615796400000|2021-03-15 08:20:00|13928.9|13928|13928.2|13927.3|13931.1|13930.2|13926.1|13924.9|760
1615796700000|2021-03-15 08:25:00|13928.1|13927.2|13929.7|13928.8|13933.4|13932.2|13928|13927.1|594
1615797000000|2021-03-15 08:30:00|13930.7|13929.8|13934|13933.1|13936.9|13935.8|13930.4|13929.5|602
1615797300000|2021-03-15 08:35:00|13934.1|13933.2|13933.9|13932.4|13936.7|13935.5|13931.2|13930.3|587
1615797600000|2021-03-15 08:40:00|13934|13932.5|13941|13940.1|13941.6|13940.4|13933.1|13932|616
1615797900000|2021-03-15 08:45:00|13941.2|13939.7|13942|13941.1|13945.2|13944.3|13940.3|13939.4|734
1615798200000|2021-03-15 08:50:00|13941.8|13940.9|13945.2|13943.7|13948|13947.1|13939.3|13938.4|712
1615798500000|2021-03-15 08:55:00|13945.3|13943.8|13943.6|13942.7|13946.5|13945.5|13940.5|13939.3|770
1615798800000|2021-03-15 09:00:00|13943.5|13942.6|13942.5|13941|13947.9|13946.8|13941.2|13940|753
1615799100000|2021-03-15 09:05:00|13942.6|13941.1|13938.2|13937.3|13945.9|13944.7|13937.9|13937|820
1615799400000|2021-03-15 09:10:00|13938.1|13937.2|13940.2|13939.3|13944.7|13943.7|13935.5|13934.6|609
1615799700000|2021-03-15 09:15:00|13940.3|13939.4|13940.4|13939.5|13944|13943|13938.6|13937.4|635
1615800000000|2021-03-15 09:20:00|13940.5|13939|13940.4|13939.5|13942.9|13941.9|13937.6|13936.5|514
1615800300000|2021-03-15 09:25:00|13940.6|13939.7|13942.2|13941.3|13943.6|13942.6|13939.2|13937.9|531
1615800600000|2021-03-15 09:30:00|13942.3|13941.4|13942.9|13941.4|13946.5|13945.3|13941.4|13940.1|524
1615800900000|2021-03-15 09:35:00|13942.6|13941.7|13938.2|13937.3|13944.5|13943.6|13937.1|13936.1|466
1615801200000|2021-03-15 09:40:00|13938.1|13937.2|13936.4|13934.9|13938.4|13937.5|13933.5|13932.6|415
1615801500000|2021-03-15 09:45:00|13936.3|13934.8|13932.3|13931.4|13936.6|13935.7|13930.1|13929|573
1615801800000|2021-03-15 09:50:00|13932.2|13931.3|13934.8|13933.9|13936.2|13935.2|13931.2|13930.3|389
1615802100000|2021-03-15 09:55:00|13935.1|13933.6|13934.9|13933.4|13936.6|13935.7|13933.9|13932.8|396
1615802400000|2021-03-15 10:00:00|13934.5|13933.6|13935.2|13934.3|13936.4|13935.3|13934.1|13933.2|462
1615802700000|2021-03-15 10:05:00|13935.1|13934.2|13934.1|13933.2|13936.7|13935.5|13932.2|13931.3|537
1615803000000|2021-03-15 10:10:00|13934.2|13933.3|13936.2|13934.7|13936.6|13935.7|13933.3|13932.4|403
1615803300000|2021-03-15 10:15:00|13935.9|13935|13925.3|13924.4|13936.3|13935.2|13925.1|13924.2|603
1615803600000|2021-03-15 10:20:00|13925.5|13924.6|13925.7|13924.8|13928.3|13927.4|13923.4|13922.5|454
1615803900000|2021-03-15 10:25:00|13925.6|13924.7|13923.7|13922.8|13927.6|13926.5|13923.2|13922.3|505
1615804200000|2021-03-15 10:30:00|13923.8|13922.9|13923.6|13922.7|13924.6|13923.6|13922.2|13921.2|476
1615804500000|2021-03-15 10:35:00|13923.5|13922.6|13929.4|13928.5|13929.6|13928.6|13922.1|13920.9|445
1615804800000|2021-03-15 10:40:00|13929.2|13928.3|13926.8|13925.3|13929.5|13928.6|13926.2|13925.1|417
1615805100000|2021-03-15 10:45:00|13926.7|13925.2|13930.9|13930|13933.2|13932.1|13926.2|13924.9|458
1615805400000|2021-03-15 10:50:00|13930.8|13929.9|13929.2|13928.3|13932.2|13931.3|13928.7|13927.6|407
1615805700000|2021-03-15 10:55:00|13929.1|13928.2|13932.1|13931.2|13932.7|13931.4|13928.3|13927.4|356
1615806000000|2021-03-15 11:00:00|13932.5|13931|13929.7|13928.8|13932.5|13931|13929|13928|420
1615806300000|2021-03-15 11:05:00|13929.6|13928.7|13927.3|13925.8|13930.4|13929.1|13924|13923.1|490
1615806600000|2021-03-15 11:10:00|13927.1|13925.6|13929.1|13927.6|13930.6|13929.3|13922|13921.1|563
1615806900000|2021-03-15 11:15:00|13928.6|13927.7|13926.5|13925.6|13929.7|13928.7|13926.3|13925.4|275
1615807200000|2021-03-15 11:20:00|13926.6|13925.7|13920.5|13919.6|13927.7|13926.8|13920|13919.1|430
1615807500000|2021-03-15 11:25:00|13920.4|13919.5|13923.6|13922.7|13924.2|13923.3|13920.3|13919.4|519
1615807800000|2021-03-15 11:30:00|13923.5|13922.6|13916.7|13915.8|13923.5|13922.6|13916.5|13915.6|414
1615808100000|2021-03-15 11:35:00|13916.9|13916|13920.4|13919.5|13922.4|13921.3|13916.6|13915.7|482
1615808400000|2021-03-15 11:40:00|13920.3|13919.4|13922.4|13921.5|13923.2|13922.1|13919|13917.8|399
1615808700000|2021-03-15 11:45:00|13922.6|13921.7|13919.8|13918.9|13924.3|13923.4|13919.1|13918.2|458
1615809000000|2021-03-15 11:50:00|13919.9|13919|13915.1|13914.2|13922.5|13921.6|13913.9|13913|451
1615809300000|2021-03-15 11:55:00|13915|13914.1|13909.1|13908.2|13915.4|13914.5|13907.3|13906.4|804
1615809600000|2021-03-15 12:00:00|13909.2|13908.3|13925.6|13924.1|13926.4|13925.5|13907.8|13906.9|952
1615809900000|2021-03-15 12:05:00|13925.4|13924.5|13924.1|13923.2|13930.4|13929.5|13924.1|13923.2|796
1615810200000|2021-03-15 12:10:00|13923.8|13922.9|13923|13922.1|13925.4|13924.5|13921.5|13920.6|451
1615810500000|2021-03-15 12:15:00|13922.9|13922|13922.4|13920.9|13926.1|13925.1|13921.7|13920.7|497
1615810800000|2021-03-15 12:20:00|13922|13921.1|13922.2|13921.3|13927.7|13926.5|13918.8|13917.6|781
1615811100000|2021-03-15 12:25:00|13922.3|13921.4|13918.4|13916.9|13922.5|13921.4|13915.8|13914.9|479
1615811400000|2021-03-15 12:30:00|13918.6|13917.1|13916.7|13915.8|13919.1|13918.2|13914.9|13914|598
1615811700000|2021-03-15 12:35:00|13916.6|13915.7|13914.6|13913.1|13919.6|13918.7|13914.1|13913|603
1615812000000|2021-03-15 12:40:00|13914.4|13912.9|13915.7|13914.8|13918|13917.1|13913.1|13912.2|526
1615812300000|2021-03-15 12:45:00|13915.6|13914.1|13916.7|13915.8|13918.3|13917.1|13914.2|13913|585
1615812600000|2021-03-15 12:50:00|13916.6|13915.7|13923|13922.1|13923.5|13922.3|13915.7|13914.8|510
1615812900000|2021-03-15 12:55:00|13922.9|13922|13923.7|13922.2|13926.7|13925.6|13922.6|13921.6|566
1615813200000|2021-03-15 13:00:00|13923.9|13922.4|13918.8|13917.9|13925.8|13924.9|13917.6|13916.4|744
1615813500000|2021-03-15 13:05:00|13918.9|13918|13918|13917.1|13921.8|13920.9|13917.8|13916.9|586
1615813800000|2021-03-15 13:10:00|13917.9|13917|13914.6|13913.1|13920.3|13919.4|13911.5|13910.5|710
1615814100000|2021-03-15 13:15:00|13914.7|13913.2|13910.4|13909.5|13915.8|13914.6|13909.9|13908.6|669
1615814400000|2021-03-15 13:20:00|13910.5|13909.6|13908.5|13907.6|13913.4|13912.3|13906.9|13906|573
1615814700000|2021-03-15 13:25:00|13908.6|13907.7|13909.9|13909|13910.8|13909.7|13905|13904.1|591
1615815000000|2021-03-15 13:30:00|13910.2|13908.7|13914.8|13913.3|13915.1|13914|13908.9|13907.7|691
1615815300000|2021-03-15 13:35:00|13914.6|13913.1|13915.6|13914.1|13918|13917|13912.4|13911|909
1615815600000|2021-03-15 13:40:00|13915.7|13914.2|13912.7|13911.8|13916|13915.1|13909.3|13908.2|735
1615815900000|2021-03-15 13:45:00|13912.6|13911.7|13910.3|13909.4|13914.9|13914|13909.1|13908.2|664
1615816200000|2021-03-15 13:50:00|13910.5|13909.6|13907|13906.1|13913.1|13912.2|13906.8|13905.7|636
1615816500000|2021-03-15 13:55:00|13906.9|13906|13908.7|13907.2|13911.2|13910.3|13905.2|13903.9|826
1615816800000|2021-03-15 14:00:00|13908.6|13907.1|13907.9|13907|13909.8|13908.9|13904.7|13903.7|758
1615817100000|2021-03-15 14:05:00|13908|13907.1|13908|13907.1|13909.1|13907.9|13903.6|13902.7|702
1615817400000|2021-03-15 14:10:00|13907.9|13907|13911.9|13911|13913.3|13912.2|13905.1|13904.2|587
1615817700000|2021-03-15 14:15:00|13912.1|13911.2|13911.1|13910.2|13912.7|13911.8|13909.1|13908.2|690
1615818000000|2021-03-15 14:20:00|13911|13910.1|13897.2|13896.3|13911.6|13910.7|13894.7|13893.5|783
1615818300000|2021-03-15 14:25:00|13897.3|13896.4|13897.1|13895.6|13901.3|13900.2|13896.3|13895|709
1615818600000|2021-03-15 14:30:00|13897.2|13895.7|13889.4|13888.5|13899.3|13898.1|13885.7|13884.8|918
1615818900000|2021-03-15 14:35:00|13889.3|13888.4|13886.1|13885.2|13891.7|13890.8|13885.5|13884.4|740
1615819200000|2021-03-15 14:40:00|13886.2|13885.3|13881.4|13879.9|13888.6|13887.4|13879.9|13878.7|733
1615819500000|2021-03-15 14:45:00|13881.5|13880|13884.4|13882.9|13885.7|13884.8|13881|13879.7|733
1615819800000|2021-03-15 14:50:00|13884.3|13882.8|13892|13891.1|13893.5|13892.2|13882.8|13881.9|735
1615820100000|2021-03-15 14:55:00|13891.9|13891|13890.7|13889.8|13896.4|13895.2|13890.3|13889.2|799
1615820400000|2021-03-15 15:00:00|13890.6|13889.7|13895.1|13894.2|13895.9|13894.9|13887.6|13886.3|565
1615820700000|2021-03-15 15:05:00|13895.5|13894|13899.9|13898.4|13900.2|13899|13894.3|13892.8|649
1615821000000|2021-03-15 15:10:00|13900|13898.5|13897.2|13896.3|13901.2|13900.3|13896.6|13895.4|585
1615821300000|2021-03-15 15:15:00|13897.6|13896.7|13897.6|13896.7|13899.1|13898|13891.9|13890.8|651
1615821600000|2021-03-15 15:20:00|13897.8|13896.9|13890.6|13889.7|13897.8|13896.9|13888.7|13887.6|532
1615821900000|2021-03-15 15:25:00|13890.9|13890|13875.7|13874.2|13891.2|13890.3|13874.2|13873.3|793
1615822200000|2021-03-15 15:30:00|13875.6|13874.1|13862.4|13860.9|13877.1|13876.2|13861.2|13860.3|1091
1615822500000|2021-03-15 15:35:00|13862.1|13861.2|13861.8|13860.9|13862.5|13861.2|13853.8|13852.9|1359
1615822800000|2021-03-15 15:40:00|13861.6|13860.7|13868|13866.5|13872.4|13871.2|13857.9|13856.9|1050
1615823100000|2021-03-15 15:45:00|13868.1|13866.6|13866.9|13866|13869.2|13867.7|13860|13858.7|841
1615823400000|2021-03-15 15:50:00|13867|13866.1|13871.9|13870.4|13872.6|13871.1|13859.5|13858|866
1615823700000|2021-03-15 15:55:00|13871.8|13870.3|13862.6|13861.7|13871.9|13870.5|13860|13859.1|1118
1615824000000|2021-03-15 16:00:00|13862.4|13861.5|13868.2|13867.3|13869.3|13868.1|13862|13861.1|1208
1615824300000|2021-03-15 16:05:00|13868.3|13867.4|13873.2|13871.7|13874.4|13873.3|13866.3|13865.2|772
1615824600000|2021-03-15 16:10:00|13873|13872.1|13876.9|13875.4|13878.1|13877.1|13872.9|13871.7|784
1615824900000|2021-03-15 16:15:00|13876.7|13875.2|13880.8|13879.9|13881.2|13880.1|13875.9|13875|600
1615825200000|2021-03-15 16:20:00|13880.7|13879.8|13886.6|13885.7|13889.1|13887.9|13880.7|13879.8|808
1615825500000|2021-03-15 16:25:00|13886.5|13885.6|13888.1|13886.6|13892.1|13890.9|13885.9|13884.6|691
1615825800000|2021-03-15 16:30:00|13888.5|13887.6|13887.6|13886.7|13889.7|13888.7|13885.5|13884.3|742
1615826100000|2021-03-15 16:35:00|13887.9|13886.4|13883|13881.5|13888|13886.9|13882.2|13880.8|633
1615826400000|2021-03-15 16:40:00|13883.1|13881.6|13890.3|13888.8|13891.1|13889.6|13883.1|13881.6|510
1615826700000|2021-03-15 16:45:00|13890.4|13888.9|13891.9|13890.4|13893.6|13892.5|13890.3|13888.9|466
1615827000000|2021-03-15 16:50:00|13891.8|13890.3|13886.6|13885.7|13893.3|13892.2|13886.4|13885.2|638
1615827300000|2021-03-15 16:55:00|13886.7|13885.8|13886.8|13885.9|13891.4|13889.9|13886|13884.7|839
1615827600000|2021-03-15 17:00:00|13886.9|13886|13890.4|13889.5|13891.7|13890.8|13881.9|13881|595
1615827900000|2021-03-15 17:05:00|13890.5|13889.6|13889.1|13887.6|13891.7|13890.6|13888|13886.8|384
1615828200000|2021-03-15 17:10:00|13889|13887.5|13890.8|13889.3|13893.8|13892.3|13886.2|13885.3|602
1615828500000|2021-03-15 17:15:00|13891|13889.5|13891.4|13889.9|13892.6|13891.3|13888.9|13887.7|450
1615828800000|2021-03-15 17:20:00|13891.3|13889.8|13893.8|13892.9|13894.4|13893|13890|13888.9|382
1615829100000|2021-03-15 17:25:00|13894.4|13893.5|13893.2|13891.7|13894.7|13893.8|13891.8|13890.6|524
1615829400000|2021-03-15 17:30:00|13893.1|13891.6|13889.6|13888.7|13893.3|13892.3|13889.5|13888.3|430
1615829700000|2021-03-15 17:35:00|13889.7|13888.8|13887.7|13886.8|13891.5|13890.3|13887.5|13886.4|538
1615830000000|2021-03-15 17:40:00|13887.8|13886.9|13892.8|13891.3|13894.1|13892.9|13887.2|13886|392
1615830300000|2021-03-15 17:45:00|13892.9|13891.4|13893.7|13892.2|13893.8|13892.5|13891.4|13890.2|444
1615830600000|2021-03-15 17:50:00|13894.3|13893.4|13893.4|13891.9|13896.1|13894.9|13892.4|13891.4|433
1615830900000|2021-03-15 17:55:00|13893.3|13891.8|13893.7|13892.8|13895.6|13894.3|13892|13890.8|479
1615831200000|2021-03-15 18:00:00|13894|13892.5|13896.9|13895.4|13897.2|13895.9|13892.8|13891.5|358
1615831500000|2021-03-15 18:05:00|13896.8|13895.3|13896.8|13895.9|13897.3|13896.1|13893.7|13892.5|335
1615831800000|2021-03-15 18:10:00|13896.9|13896|13896.1|13894.6|13897.9|13896.7|13895.4|13894.2|324
1615832100000|2021-03-15 18:15:00|13896|13894.5|13897.3|13895.8|13898.9|13897.8|13894.5|13893.4|307
1615832400000|2021-03-15 18:20:00|13897|13896.1|13897.5|13896.6|13899.3|13898.2|13896.6|13895.4|295
1615832700000|2021-03-15 18:25:00|13897.6|13896.7|13894.6|13893.1|13898.2|13897|13894.1|13893|281
1615833000000|2021-03-15 18:30:00|13894.7|13893.2|13892.9|13891.4|13895.1|13893.8|13892.8|13891.4|336
1615833300000|2021-03-15 18:35:00|13893.1|13891.6|13896.3|13894.8|13896.4|13895.4|13892.9|13891.4|264
1615833600000|2021-03-15 18:40:00|13896.2|13894.7|13896.8|13895.9|13898.3|13896.9|13895.7|13894.5|424
1615833900000|2021-03-15 18:45:00|13896.9|13896|13896.6|13895.1|13898.1|13897.1|13895.8|13894.8|371
1615834200000|2021-03-15 18:50:00|13896.7|13895.2|13895.4|13894.5|13896.8|13895.9|13893.9|13892.7|355
1615834500000|2021-03-15 18:55:00|13895.2|13894.3|13889.3|13888.4|13895.3|13894.4|13887.6|13886.7|563
1615834800000|2021-03-15 19:00:00|13889.6|13888.7|13888|13886.5|13892|13890.8|13887.2|13885.8|499
1615835100000|2021-03-15 19:05:00|13887.9|13886.4|13888|13886.5|13888.9|13887.6|13886.4|13885.2|317
1615835400000|2021-03-15 19:10:00|13888.2|13886.7|13887.7|13886.2|13888.4|13887.2|13886.5|13885.3|341
1615835700000|2021-03-15 19:15:00|13887.3|13885.8|13887.7|13886.2|13888.5|13887.2|13886.6|13885.7|363
1615836000000|2021-03-15 19:20:00|13887.6|13886.1|13885.8|13884.9|13888.4|13887.5|13885.6|13884.4|384
1615836300000|2021-03-15 19:25:00|13885.9|13885|13885.9|13885|13886.7|13885.4|13885.4|13884.2|301
1615836600000|2021-03-15 19:30:00|13885.8|13884.9|13892.7|13891.8|13893.3|13892.1|13885.8|13884.6|432
1615836900000|2021-03-15 19:35:00|13892.8|13891.9|13895.1|13894.2|13895.5|13894.6|13892.6|13891.6|297
1615837200000|2021-03-15 19:40:00|13895.5|13894.6|13898.6|13897.1|13898.6|13897.2|13893.6|13892.5|316
1615837500000|2021-03-15 19:45:00|13898.5|13897|13897.7|13896.2|13899.5|13898.4|13896.6|13895.4|271
1615837800000|2021-03-15 19:50:00|13897.3|13896.4|13896.8|13895.9|13898.2|13897.3|13894.9|13893.7|381
1615838100000|2021-03-15 19:55:00|13896.9|13896|13900.9|13899.4|13900.9|13899.6|13896.4|13895.2|308
1615838400000|2021-03-15 20:00:00|13901|13899.5|13902.1|13900.6|13903|13901.8|13899|13897.5|345
1615838700000|2021-03-15 20:05:00|13902|13900.5|13900.9|13899.4|13902|13900.9|13900.1|13898.8|294
1615839000000|2021-03-15 20:10:00|13900.8|13899.3|13900.8|13899.9|13902.1|13901|13900.1|13899|262
1615839300000|2021-03-15 20:15:00|13900.7|13899.8|13898.6|13897.7|13901.5|13900.2|13898.6|13897.5|178
1615839600000|2021-03-15 20:20:00|13898.5|13897.6|13899.2|13897.7|13900.1|13898.9|13898.5|13897.4|141
1615839900000|2021-03-15 20:25:00|13899.1|13897.6|13899.2|13897.7|13900|13898.5|13898.6|13897.3|140
1615840200000|2021-03-15 20:30:00|13898.9|13898|13899|13897.5|13900|13898.7|13898.8|13897.5|108
1615840500000|2021-03-15 20:35:00|13899.1|13897.6|13899.7|13898.2|13900.5|13899.2|13899|13897.5|147
1615840800000|2021-03-15 20:40:00|13899.8|13898.3|13899.9|13898.4|13900.3|13898.8|13898.9|13897.5|174
1615841100000|2021-03-15 20:45:00|13900|13898.5|13898.7|13897.2|13901.1|13899.6|13898|13896.5|220
1615841400000|2021-03-15 20:50:00|13898.8|13897.3|13901.1|13899.6|13901.4|13899.9|13898.8|13897.3|224
1615841700000|2021-03-15 20:55:00|13901.2|13899.7|13910.2|13900.2|13910.4|13903.7|13900.9|13895.4|381
1615842000000|2021-03-15 21:00:00|13907.4|13897.4|13908|13898|13909.7|13899.7|13904.2|13894.2|47
1615842300000|2021-03-15 21:05:00|13908.3|13898.3|13905.3|13895.3|13908.3|13898.3|13894.6|13884.6|140
1615842600000|2021-03-15 21:10:00|13898|13888|13894.8|13884.8|13905.3|13895.3|13893|13883|167
1615842900000|2021-03-15 21:15:00|13894.2|13884.2|13903.4|13893.4|13908.3|13898.3|13892.1|13882.1|182
1615843200000|2021-03-15 21:20:00|13903.8|13893.8|13906.6|13896.6|13908.5|13898.5|13902.6|13892.6|111
1615843500000|2021-03-15 21:25:00|13905.4|13895.4|13910|13900.3|13910.8|13900.8|13905|13895|79
1615843800000|2021-03-15 21:30:00|13909.7|13899|13905.1|13896|13909.7|13900.3|13904.6|13895.3|161
1615844100000|2021-03-15 21:35:00|13905.3|13896.1|13906.8|13898|13908.9|13898.9|13904.5|13895.4|678
1615844400000|2021-03-15 21:40:00|13906.5|13898.4|13906.1|13897.5|13909.8|13900|13904.5|13896.2|291
1615844700000|2021-03-15 21:45:00|13906.4|13897.7|13905.2|13895.2|13907.9|13898.1|13903.6|13894.6|159
1615845000000|2021-03-15 21:50:00|13905.4|13895.4|13906.2|13897.4|13906.4|13898.1|13903.7|13894.6|154
1615845300000|2021-03-15 21:55:00|13906.3|13897.5|13906.2|13898.7|13907.5|13898.9|13905.2|13896.5|141
1615845600000|2021-03-15 22:00:00|13906|13897.9|13902.5|13898.3|13906.8|13900|13901.9|13895.9|258
1615845900000|2021-03-15 22:05:00|13902.4|13898.4|13901.7|13898.6|13902.5|13900|13901.5|13898|228
1615846200000|2021-03-15 22:10:00|13901.6|13898.7|13901.8|13899.2|13903.3|13900.5|13901.3|13898.3|233
1615846500000|2021-03-15 22:15:00|13901.7|13899.3|13900.4|13898.9|13902.5|13900.2|13899.7|13896.7|322
1615846800000|2021-03-15 22:20:00|13900.3|13898.8|13900.2|13897.9|13901|13898.8|13899.1|13896.6|413
1615847100000|2021-03-15 22:25:00|13900.1|13897.8|13900.6|13899.1|13902|13900.4|13899.5|13897.8|237
1615847400000|2021-03-15 22:30:00|13901|13898.6|13901|13899.5|13902.7|13899.9|13899.4|13897.4|209
1615847700000|2021-03-15 22:35:00|13901.1|13898.9|13902.2|13900.7|13903.1|13901.4|13900.8|13898.8|147
1615848000000|2021-03-15 22:40:00|13902.3|13900.8|13899.5|13898|13904.4|13902.6|13899.2|13897.6|234
1615848300000|2021-03-15 22:45:00|13899.8|13897.7|13899|13897.5|13899.9|13898.2|13898.7|13896.6|184
1615848600000|2021-03-15 22:50:00|13899.4|13897|13898.2|13896.7|13900|13897.9|13896.2|13894.1|277
1615848900000|2021-03-15 22:55:00|13898.1|13896.6|13897.1|13895.6|13899.3|13897.5|13896.7|13894.3|298
1615849200000|2021-03-15 23:00:00|13896.8|13895.3|13899.7|13898.2|13900.2|13898.7|13895.6|13894.4|255
1615849500000|2021-03-15 23:05:00|13899.6|13898.1|13899.3|13897.8|13900.9|13899.4|13898.2|13896.7|212
1615849800000|2021-03-15 23:10:00|13899.2|13897.7|13898.5|13896.4|13899.3|13897.8|13896.2|13895|204
1615850100000|2021-03-15 23:15:00|13898.4|13896.9|13896.6|13895.1|13898.9|13897.4|13896.3|13894.9|175
1615850400000|2021-03-15 23:20:00|13896.8|13895.3|13897.2|13895.7|13899|13897.5|13896.7|13895.2|152
1615850700000|2021-03-15 23:25:00|13897.5|13896|13897.1|13895.6|13897.9|13896.4|13896.5|13895|175
1615851000000|2021-03-15 23:30:00|13897|13895.5|13899.6|13898.1|13899.7|13898.2|13896.4|13894.9|174
1615851300000|2021-03-15 23:35:00|13899.8|13898.3|13900|13898.5|13900.1|13898.6|13898.9|13897.4|134
1615851600000|2021-03-15 23:40:00|13899.9|13898.4|13898.1|13896.6|13901.1|13899.6|13897.2|13895.7|176
1615851900000|2021-03-15 23:45:00|13898.3|13896.8|13897.4|13895.9|13898.8|13897.3|13896.2|13894.7|170
1615852200000|2021-03-15 23:50:00|13897.8|13896.3|13899|13897.5|13899.2|13897.8|13897.7|13896.3|149
1615852500000|2021-03-15 23:55:00|13898.9|13897.4|13899.3|13897.8|13899.9|13898.5|13898.2|13896.7|174
1615852800000|2021-03-16 00:00:00|13899.4|13897.9|13898.6|13897.1|13900.4|13899.1|13896.7|13895.4|298
1615853100000|2021-03-16 00:05:00|13898.5|13897|13898.8|13897.3|13900.1|13898.6|13897.8|13896.3|179
1615853400000|2021-03-16 00:10:00|13898.9|13897.4|13900.4|13899.5|13901.5|13900|13897.9|13896.4|242
1615853700000|2021-03-16 00:15:00|13900.3|13899.4|13899|13897.5|13901.1|13899.6|13898.3|13897|277
1615854000000|2021-03-16 00:20:00|13898.7|13897.8|13895.6|13894.1|13899.2|13897.9|13895.5|13894|329
1615854300000|2021-03-16 00:25:00|13895.5|13894|13896.5|13895|13896.6|13895.1|13893.9|13892.6|195
1615854600000|2021-03-16 00:30:00|13896.4|13894.9|13893|13891.5|13897.3|13895.8|13891.3|13889.8|325
1615854900000|2021-03-16 00:35:00|13893.2|13891.7|13891.4|13889.9|13893.4|13892|13890.6|13889.1|373
1615855200000|2021-03-16 00:40:00|13891.5|13890|13891.9|13890.4|13892.6|13891.3|13890.8|13889.4|276
1615855500000|2021-03-16 00:45:00|13892.1|13890.6|13890.4|13888.9|13892.2|13891|13889.9|13888.8|195
1615855800000|2021-03-16 00:50:00|13890.5|13889|13887.5|13886|13891.2|13890|13887.4|13886|364
1615856100000|2021-03-16 00:55:00|13887.4|13885.9|13885|13883.5|13887.7|13886.2|13883.9|13882.6|374
1615856400000|2021-03-16 01:00:00|13885.1|13883.6|13887.5|13886.6|13888.4|13886.9|13883.2|13881.7|489
1615856700000|2021-03-16 01:05:00|13887.6|13886.7|13890.1|13888.6|13890.7|13889.5|13886.1|13884.8|328
1615857000000|2021-03-16 01:10:00|13890.2|13888.7|13890.7|13889.2|13891.1|13890|13887.9|13887|286
1615857300000|2021-03-16 01:15:00|13891.1|13889.6|13893.9|13892.4|13895|13894|13890.8|13889.6|481
1615857600000|2021-03-16 01:20:00|13894|13892.5|13889.8|13888.3|13894.9|13893.4|13888.8|13887.4|628
1615857900000|2021-03-16 01:25:00|13889.9|13888.4|13889.9|13888.4|13890.8|13889.3|13887.3|13886|427
1615858200000|2021-03-16 01:30:00|13890.1|13888.6|13889.2|13887.7|13890.4|13888.9|13887.7|13886.2|433
1615858500000|2021-03-16 01:35:00|13889.4|13887.9|13889.8|13888.3|13890.6|13889.2|13888.9|13887.4|350
1615858800000|2021-03-16 01:40:00|13889.4|13887.9|13886.4|13884.9|13891.1|13889.6|13886.1|13884.6|437
1615859100000|2021-03-16 01:45:00|13886.3|13884.8|13888.6|13887.1|13888.7|13887.3|13885.5|13884|410
1615859400000|2021-03-16 01:50:00|13888.3|13886.8|13888.7|13887.2|13890|13888.6|13887.6|13886.3|474
1615859700000|2021-03-16 01:55:00|13888.6|13887.1|13885.1|13883.6|13889.1|13887.7|13884.8|13883.5|427
1615860000000|2021-03-16 02:00:00|13885.2|13883.7|13883.5|13882|13886|13885.1|13881.6|13880.3|491
1615860300000|2021-03-16 02:05:00|13883.3|13881.8|13886|13884.5|13886|13884.7|13883|13881.5|451
1615860600000|2021-03-16 02:10:00|13885.9|13884.4|13879.8|13878.3|13886.5|13885|13878.8|13877.3|468
1615860900000|2021-03-16 02:15:00|13879.9|13878.4|13876.1|13874.6|13880|13878.5|13875.3|13873.9|477
1615861200000|2021-03-16 02:20:00|13875.6|13874.1|13879.2|13877.7|13879.5|13878|13875.2|13874|369
1615861500000|2021-03-16 02:25:00|13879.3|13877.8|13879.5|13878|13881.9|13880.5|13878.8|13877.3|466
1615861800000|2021-03-16 02:30:00|13879.6|13878.1|13871.8|13870.9|13879.9|13878.4|13871.1|13869.6|492
1615862100000|2021-03-16 02:35:00|13871.9|13871|13869.1|13867.6|13873.1|13871.6|13869.1|13867.6|477
1615862400000|2021-03-16 02:40:00|13869.2|13867.7|13869.1|13867.6|13869.8|13868.3|13866.9|13865.4|422
1615862700000|2021-03-16 02:45:00|13869|13867.5|13871.1|13869.6|13873.5|13872|13868.7|13867.5|415
1615863000000|2021-03-16 02:50:00|13871|13869.5|13868|13866.5|13872.3|13870.8|13867.7|13866.4|349
1615863300000|2021-03-16 02:55:00|13867.9|13866.4|13869.3|13867.8|13870.2|13868.7|13867.9|13866.4|354
1615863600000|2021-03-16 03:00:00|13869.2|13867.7|13867.1|13865.6|13870|13868.7|13866.2|13865|383
1615863900000|2021-03-16 03:05:00|13867|13865.5|13871.3|13869.8|13871.9|13870.4|13866.7|13865.4|327
1615864200000|2021-03-16 03:10:00|13871.4|13869.9|13876.1|13874.6|13877.3|13876|13871.2|13869.7|630
1615864500000|2021-03-16 03:15:00|13876.4|13874.9|13875.8|13874.3|13876.6|13875.1|13873.9|13872.5|384
1615864800000|2021-03-16 03:20:00|13875.5|13874|13876.7|13875.2|13877.5|13876|13875.2|13874|295
1615865100000|2021-03-16 03:25:00|13876.6|13875.1|13880|13878.5|13881.1|13879.6|13876.6|13875.1|560
1615865400000|2021-03-16 03:30:00|13879.9|13878.4|13878.2|13876.7|13880.2|13878.9|13877.5|13876.1|565
1615865700000|2021-03-16 03:35:00|13878.1|13876.6|13874.5|13873.6|13878.3|13877|13874.5|13873.3|351
1615866000000|2021-03-16 03:40:00|13874.6|13873.7|13874|13872.5|13875.6|13874.2|13873.1|13871.6|368
1615866300000|2021-03-16 03:45:00|13874.1|13872.6|13871.2|13869.7|13874.3|13872.8|13870.5|13869.2|322
1615866600000|2021-03-16 03:50:00|13871.1|13869.6|13871.8|13870.3|13872.6|13871.1|13870.3|13868.9|289
1615866900000|2021-03-16 03:55:00|13871.7|13870.2|13871.6|13870.7|13872.9|13871.6|13871.3|13870|275
1615867200000|2021-03-16 04:00:00|13871.7|13870.8|13873.1|13871.6|13873.4|13872.1|13870.7|13869.4|320
1615867500000|2021-03-16 04:05:00|13873|13871.5|13876.8|13875.3|13877.1|13875.8|13872.4|13870.9|300
1615867800000|2021-03-16 04:10:00|13876.6|13875.1|13874.3|13872.8|13877.1|13875.6|13874|13872.5|282
1615868100000|2021-03-16 04:15:00|13874.4|13872.9|13872|13870.5|13874.4|13873.2|13871.8|13870.3|296
1615868400000|2021-03-16 04:20:00|13872.1|13870.6|13870.7|13869.2|13872.4|13871|13868.3|13867.2|298
1615868700000|2021-03-16 04:25:00|13870.6|13869.1|13871.9|13870.4|13872.1|13870.8|13869.9|13868.4|244
1615869000000|2021-03-16 04:30:00|13871.8|13870.3|13876.6|13875.1|13877|13875.5|13870.9|13869.4|300
1615869300000|2021-03-16 04:35:00|13876.5|13875|13872.6|13871.1|13877.1|13875.6|13872.3|13871|328
1615869600000|2021-03-16 04:40:00|13872.5|13871|13872.5|13871.6|13873.7|13872.6|13871.3|13870|285
1615869900000|2021-03-16 04:45:00|13872.9|13871.4|13871.1|13869.6|13873.3|13872|13870.4|13868.9|308
1615870200000|2021-03-16 04:50:00|13871|13869.5|13870.9|13870|13872.1|13870.7|13870.7|13869.2|287
1615870500000|2021-03-16 04:55:00|13870.8|13869.9|13871.6|13870.1|13872.4|13871.1|13870.8|13869.8|308
1615870800000|2021-03-16 05:00:00|13871.7|13870.2|13866|13864.5|13872.3|13871|13863.6|13862.1|524
1615871100000|2021-03-16 05:05:00|13865.9|13864.4|13868.1|13866.6|13868.5|13867.3|13865.7|13864.2|364
1615871400000|2021-03-16 05:10:00|13868.2|13866.7|13867.4|13866.5|13868.4|13867.1|13866.6|13865.5|341
1615871700000|2021-03-16 05:15:00|13867.5|13866.6|13868.3|13866.8|13869.2|13867.9|13867|13865.9|274
1615872000000|2021-03-16 05:20:00|13867.9|13867|13869|13868.1|13869.3|13868.1|13867|13865.6|249
1615872300000|2021-03-16 05:25:00|13869.1|13868.2|13868.3|13866.8|13870.2|13868.7|13867.5|13866.1|360
1615872600000|2021-03-16 05:30:00|13868.2|13866.7|13871.6|13870.7|13872.2|13871|13868.1|13866.7|412
1615872900000|2021-03-16 05:35:00|13871.5|13870.6|13874.3|13872.8|13874.5|13873.1|13870|13868.5|313
1615873200000|2021-03-16 05:40:00|13874.4|13872.9|13872|13870.5|13875.4|13874.3|13871.6|13870.4|433
1615873500000|2021-03-16 05:45:00|13872.1|13870.6|13876.1|13875.2|13876.4|13875.3|13871|13869.9|406
1615873800000|2021-03-16 05:50:00|13876|13875.1|13874|13872.5|13876.4|13875.1|13871.8|13870.7|563
1615874100000|2021-03-16 05:55:00|13873.9|13872.4|13873|13871.5|13876.4|13875.3|13872.1|13870.7|506
1615874400000|2021-03-16 06:00:00|13873.1|13871.6|13869.6|13868.7|13873.4|13871.9|13867.9|13867|521
1615874700000|2021-03-16 06:05:00|13869.5|13868.6|13865.6|13864.1|13870.4|13869.1|13864.6|13863.1|441
1615875000000|2021-03-16 06:10:00|13865.1|13864.2|13863|13861.5|13865.7|13864.3|13861.9|13860.7|572
1615875300000|2021-03-16 06:15:00|13863.1|13861.6|13867.1|13865.6|13867.1|13865.6|13861.9|13860.8|497
1615875600000|2021-03-16 06:20:00|13867|13865.5|13866.2|13864.7|13868.5|13867.3|13865.9|13864.4|383
1615875900000|2021-03-16 06:25:00|13866.1|13864.6|13872.7|13871.2|13872.9|13871.9|13865.9|13864.5|610
1615876200000|2021-03-16 06:30:00|13872.5|13871.6|13873.1|13871.6|13873.8|13872.3|13870.3|13868.8|430
1615876500000|2021-03-16 06:35:00|13873.2|13871.7|13868.3|13867.4|13873.2|13871.7|13867.6|13866.1|410
1615876800000|2021-03-16 06:40:00|13868.4|13867.5|13859.5|13858.6|13868.8|13867.5|13858.7|13857.2|576
1615877100000|2021-03-16 06:45:00|13859.6|13858.7|13863.6|13862.1|13865.4|13864.1|13857.1|13855.8|628
1615877400000|2021-03-16 06:50:00|13863.7|13862.2|13858.3|13856.8|13865.4|13864.1|13857.5|13856.1|499
1615877700000|2021-03-16 06:55:00|13858.4|13857.5|13860.8|13859.3|13861.3|13859.9|13858|13856.8|463
1615878000000|2021-03-16 07:00:00|13860.9|13859.4|13847|13845.5|13860.9|13859.5|13844.3|13842.8|736
1615878300000|2021-03-16 07:05:00|13846.9|13845.4|13843.9|13842.4|13849.2|13847.7|13843.8|13842.3|538
1615878600000|2021-03-16 07:10:00|13844|13842.5|13845.5|13844|13845.6|13844.1|13833.2|13831.7|762
1615878900000|2021-03-16 07:15:00|13846.1|13844.6|13834.9|13834|13846.5|13845|13831.3|13830.3|774
1615879200000|2021-03-16 07:20:00|13835.2|13833.7|13830.3|13828.8|13837.6|13836.2|13828.9|13827.7|488
1615879500000|2021-03-16 07:25:00|13830.4|13828.9|13830.1|13828.6|13832.1|13830.6|13827.1|13825.8|490
1615879800000|2021-03-16 07:30:00|13830.2|13828.7|13831.8|13830.9|13831.9|13831|13827.1|13826.1|528
1615880100000|2021-03-16 07:35:00|13831.9|13831|13832.5|13831|13835.8|13834.9|13830.6|13829.4|489
1615880400000|2021-03-16 07:40:00|13832.1|13831.2|13831.6|13830.7|13832.7|13831.5|13823.8|13822.6|589
1615880700000|2021-03-16 07:45:00|13832|13830.5|13824.2|13823.3|13832|13830.7|13824|13823|584
1615881000000|2021-03-16 07:50:00|13824.3|13823.4|13828.3|13827.4|13829.5|13828.2|13821.5|13820.6|525
1615881300000|2021-03-16 07:55:00|13828.2|13827.3|13827.3|13826.4|13831.7|13830.5|13826|13825.1|740
1615881600000|2021-03-16 08:00:00|13827.4|13826.5|13829|13828.1|13833.3|13832.4|13825.6|13824.7|858
1615881900000|2021-03-16 08:05:00|13828.9|13828|13835.6|13834.1|13836.1|13835|13828.9|13827.6|666
1615882200000|2021-03-16 08:10:00|13835.7|13834.2|13833.5|13832|13836.8|13835.5|13831.5|13830.4|606
1615882500000|2021-03-16 08:15:00|13833.6|13832.1|13837|13836.1|13837.9|13836.6|13831.3|13830.4|537
1615882800000|2021-03-16 08:20:00|13837.1|13836.2|13832.6|13831.1|13837.1|13836.2|13831.1|13829.8|529
1615883100000|2021-03-16 08:25:00|13832.5|13831|13837.7|13836.8|13838.9|13838|13831.3|13830.2|520
1615883400000|2021-03-16 08:30:00|13837.6|13836.7|13838.3|13837.4|13842.2|13841.1|13836.7|13835.4|542
1615883700000|2021-03-16 08:35:00|13838.2|13837.3|13835.6|13834.1|13840.5|13839.3|13834.2|13832.9|505
1615884000000|2021-03-16 08:40:00|13835.5|13834|13834.3|13832.8|13837.3|13836.1|13833.5|13832.2|454
1615884300000|2021-03-16 08:45:00|13834.4|13832.9|13832.1|13831.2|13835.2|13834.3|13831|13829.7|405
1615884600000|2021-03-16 08:50:00|13832.2|13831.3|13828|13827.1|13833.1|13832.2|13826.1|13825.2|505
1615884900000|2021-03-16 08:55:00|13828.1|13827.2|13819.8|13818.3|13832|13831|13816.7|13815.5|730
1615885200000|2021-03-16 09:00:00|13819.7|13818.2|13818|13817.1|13821.4|13820.1|13816.1|13814.9|689
1615885500000|2021-03-16 09:05:00|13818.4|13817.5|13825.1|13823.6|13825.6|13824.3|13816.9|13815.6|690
1615885800000|2021-03-16 09:10:00|13825.2|13823.7|13815.4|13813.9|13825.6|13824.3|13814.5|13813.3|564
1615886100000|2021-03-16 09:15:00|13815.3|13813.8|13814|13812.5|13818.8|13817.6|13813.2|13812|711
1615886400000|2021-03-16 09:20:00|13813.7|13812.8|13813.7|13812.2|13818.7|13817.4|13810.3|13809.2|593
1615886700000|2021-03-16 09:25:00|13813|13812.1|13821.9|13820.4|13822.4|13821.3|13809.6|13808.6|751
1615887000000|2021-03-16 09:30:00|13822|13820.5|13820|13818.5|13822.4|13820.9|13817|13815.9|662
1615887300000|2021-03-16 09:35:00|13820.1|13818.6|13816.4|13814.9|13820.4|13819.3|13812.2|13811|634
1615887600000|2021-03-16 09:40:00|13816|13815.1|13818.4|13816.9|13818.5|13817.4|13815.1|13813.9|416
1615887900000|2021-03-16 09:45:00|13818.3|13816.8|13814.2|13813.3|13818.3|13817.4|13813.1|13811.8|492
1615888200000|2021-03-16 09:50:00|13814.3|13813.4|13819.6|13818.1|13819.8|13818.5|13814.3|13813.4|551
1615888500000|2021-03-16 09:55:00|13819.7|13818.2|13828.8|13827.3|13829.8|13828.3|13819.3|13818.1|771
1615888800000|2021-03-16 10:00:00|13828.7|13827.2|13830.6|13829.1|13831.6|13830.4|13825.4|13824.2|635
1615889100000|2021-03-16 10:05:00|13830.7|13829.2|13833.8|13832.3|13835.1|13834.2|13829.8|13828.9|598
1615889400000|2021-03-16 10:10:00|13833.2|13832.4|13832.2|13830.7|13835.2|13834.1|13829.8|13828.8|413
1615889700000|2021-03-16 10:15:00|13832.5|13831|13830.7|13829.2|13834.5|13833.3|13827.8|13826.9|404
1615890000000|2021-03-16 10:20:00|13830.6|13829.1|13836.8|13835.3|13837.6|13836.4|13830.4|13829|348
1615890300000|2021-03-16 10:25:00|13836.3|13835.4|13838.9|13838|13840.9|13839.7|13835.8|13834.8|364
1615890600000|2021-03-16 10:30:00|13838.8|13837.9|13841.2|13839.7|13842|13840.7|13835.4|13834.2|602
1615890900000|2021-03-16 10:35:00|13841.3|13839.8|13839.7|13838.2|13844.5|13843.6|13839|13837.7|511
1615891200000|2021-03-16 10:40:00|13839.8|13838.3|13837.3|13835.8|13841.4|13840.2|13834.1|13832.9|408
1615891500000|2021-03-16 10:45:00|13837.2|13835.7|13843.6|13842.7|13844|13843.1|13836.2|13835.1|516
1615891800000|2021-03-16 10:50:00|13843.5|13842.6|13839.7|13838.2|13844|13843.1|13837.8|13836.9|617
1615892100000|2021-03-16 10:55:00|13839.4|13838.5|13848|13847.1|13848.4|13847.3|13839|13837.7|553
1615892400000|2021-03-16 11:00:00|13847.5|13846.6|13847.4|13845.9|13848.9|13848|13846|13844.6|534
1615892700000|2021-03-16 11:05:00|13847.3|13845.8|13848.7|13847.8|13850.3|13849.2|13847.1|13845.6|297
1615893000000|2021-03-16 11:10:00|13848.6|13847.7|13849.1|13847.6|13849.8|13848.5|13844.8|13843.6|342
1615893300000|2021-03-16 11:15:00|13849|13847.5|13855.1|13854.2|13855.6|13854.3|13848.4|13847.1|548
1615893600000|2021-03-16 11:20:00|13854.8|13853.9|13856.9|13856|13859.3|13858.4|13854.3|13853.4|558
1615893900000|2021-03-16 11:25:00|13857|13856.1|13856.1|13854.6|13862.1|13860.9|13855.8|13854.5|582
1615894200000|2021-03-16 11:30:00|13855.5|13855|13862|13861.1|13865.3|13864.4|13855.5|13854.3|599
1615894500000|2021-03-16 11:35:00|13861.9|13861|13861.4|13860.5|13865.5|13864.5|13858.8|13857.4|715
1615894800000|2021-03-16 11:40:00|13861.5|13860.6|13862.5|13861.6|13864.2|13863.3|13860.5|13859.4|528
1615895100000|2021-03-16 11:45:00|13862.4|13861.5|13867.3|13865.8|13868.2|13867.1|13861.5|13860.1|538
1615895400000|2021-03-16 11:50:00|13867.2|13865.7|13869|13868.1|13872.5|13871.6|13865.1|13864|592
1615895700000|2021-03-16 11:55:00|13868.9|13868|13863.2|13861.7|13870.1|13869.2|13862.8|13861.7|720
1615896000000|2021-03-16 12:00:00|13863.3|13861.8|13863.7|13862.8|13867.1|13865.8|13861.8|13860.5|765
1615896300000|2021-03-16 12:05:00|13864|13863.1|13868.7|13867.8|13870.6|13869.7|13862.8|13861.9|518
1615896600000|2021-03-16 12:10:00|13868.9|13868|13872.5|13871.6|13872.7|13871.8|13866.7|13865.4|733
1615896900000|2021-03-16 12:15:00|13873.1|13872.2|13874.9|13874|13878.6|13877.4|13872.8|13871.9|635
1615897200000|2021-03-16 12:20:00|13875|13874.1|13872.5|13871.6|13878.5|13877.6|13872.1|13871.2|625
1615897500000|2021-03-16 12:25:00|13872.4|13871.5|13873.2|13868.6|13874.3|13873.4|13869.2|13867.7|642
1615897800000|2021-03-16 12:30:00|13873.1|13869.2|13869.7|13868.8|13876.4|13874.9|13866.6|13865.7|939
1615898100000|2021-03-16 12:35:00|13870.1|13868.6|13868.6|13867.7|13870.1|13868.9|13863.2|13862|877
1615898400000|2021-03-16 12:40:00|13868.5|13867.6|13874.6|13873.1|13876.1|13875.1|13862.1|13861.2|837
1615898700000|2021-03-16 12:45:00|13874.5|13873|13875.9|13875|13877.5|13876.6|13873.6|13872.3|846
1615899000000|2021-03-16 12:50:00|13875.8|13874.9|13879.1|13877.6|13880.4|13879.5|13874.2|13873.3|905
1615899300000|2021-03-16 12:55:00|13879.2|13877.7|13876.2|13875.3|13883.3|13882.2|13875.7|13874.5|971
1615899600000|2021-03-16 13:00:00|13876|13875.1|13877.3|13876.4|13880.5|13879.6|13874.7|13873.5|738
1615899900000|2021-03-16 13:05:00|13877.2|13876.3|13875.5|13874|13878.7|13877.8|13873|13872.1|994
1615900200000|2021-03-16 13:10:00|13875.6|13874.1|13878.6|13872.4|13879|13877|13872.8|13871.8|608
1615900500000|2021-03-16 13:15:00|13878.7|13873|13889.1|13887.6|13889.6|13888.7|13876|13871.8|916
1615900800000|2021-03-16 13:20:00|13889|13887.5|13883.5|13882.6|13891.7|13890.6|13882.1|13881.2|976
1615901100000|2021-03-16 13:25:00|13883.6|13882.7|13884.1|13883.2|13888.4|13887.3|13883|13882.1|619
1615901400000|2021-03-16 13:30:00|13884.5|13883.6|13886.6|13885.1|13889.3|13888.4|13882.2|13881.2|996
1615901700000|2021-03-16 13:35:00|13886.5|13885|13893.3|13891.8|13895.1|13894.2|13885.8|13884.9|981
1615902000000|2021-03-16 13:40:00|13893.4|13891.9|13892.3|13890.8|13894.1|13893.1|13887|13885.7|907
1615902300000|2021-03-16 13:45:00|13892|13890.5|13889.4|13888.5|13894.6|13893.2|13887.1|13885.6|1152
1615902600000|2021-03-16 13:50:00|13889.3|13888.4|13882.6|13881.7|13889.6|13888.7|13879.3|13878.2|1048
1615902900000|2021-03-16 13:55:00|13882.5|13881.6|13879.6|13878.1|13884.6|13883.1|13878.4|13877.2|1016
1615903200000|2021-03-16 14:00:00|13879.7|13878.2|13889.4|13887.9|13889.7|13888.6|13878.5|13877.3|1026
1615903500000|2021-03-16 14:05:00|13889.3|13887.8|13893.9|13893|13896.5|13895.6|13888.4|13887.5|741
1615903800000|2021-03-16 14:10:00|13894|13893.1|13886.7|13885.8|13894|13893.1|13885.6|13884.6|711
1615904100000|2021-03-16 14:15:00|13886.6|13885.7|13889.7|13888.8|13891|13889.9|13886.4|13885.5|653
1615904400000|2021-03-16 14:20:00|13889.8|13888.9|13893.9|13893|13894.6|13893.7|13889.3|13888.4|544
1615904700000|2021-03-16 14:25:00|13893.8|13892.9|13893.8|13892.9|13895.2|13894.3|13890.6|13889.5|615
1615905000000|2021-03-16 14:30:00|13893.7|13892.8|13889.3|13888.4|13894.7|13893.7|13888.3|13887.4|631
1615905300000|2021-03-16 14:35:00|13889.4|13888.5|13890.8|13889.3|13892.8|13891.7|13889.1|13888.2|503
1615905600000|2021-03-16 14:40:00|13890.7|13889.2|13884.1|13883.2|13890.8|13889.6|13883.2|13882.2|567
1615905900000|2021-03-16 14:45:00|13883.9|13883|13884|13883.1|13886.2|13884.7|13882|13881.1|646
1615906200000|2021-03-16 14:50:00|13884.1|13883.2|13889.2|13888.3|13889.4|13888.4|13883.2|13882.3|442
1615906500000|2021-03-16 14:55:00|13889.1|13888.2|13890.4|13889.5|13891.9|13891|13888.8|13887.6|561
1615906800000|2021-03-16 15:00:00|13890.5|13889.6|13887.3|13886.4|13891|13890.1|13887.3|13886.4|506
1615907100000|2021-03-16 15:05:00|13887.4|13886.5|13885.5|13884.6|13887.8|13886.7|13883.8|13882.5|603
1615907400000|2021-03-16 15:10:00|13885.6|13884.7|13885.4|13884.5|13890.6|13889.7|13884.3|13883.4|527
1615907700000|2021-03-16 15:15:00|13885.3|13884.4|13884.5|13883.6|13886.8|13885.6|13884.2|13883|474
1615908000000|2021-03-16 15:20:00|13884.4|13883.5|13883.4|13882.5|13885.6|13884.5|13881.8|13880.7|739
1615908300000|2021-03-16 15:25:00|13883.5|13882.6|13881.1|13880.2|13883.5|13882.6|13877|13876|585
1615908600000|2021-03-16 15:30:00|13881.2|13880.3|13873.1|13871.6|13881.6|13880.3|13872.7|13871.5|725
1615908900000|2021-03-16 15:35:00|13873|13871.5|13872.4|13870.9|13876.3|13875.4|13870.1|13869.2|697
1615909200000|2021-03-16 15:40:00|13872.1|13871.2|13873.4|13872.5|13876.4|13875.2|13869.8|13868.4|759
1615909500000|2021-03-16 15:45:00|13873.5|13872.6|13874.5|13873.6|13877.4|13876.2|13871.7|13870.7|650
1615909800000|2021-03-16 15:50:00|13874.7|13873.8|13886.3|13884.8|13889.4|13888.5|13874.6|13873.5|754
1615910100000|2021-03-16 15:55:00|13885.9|13885|13890.7|13889.8|13895.1|13894.2|13885.3|13884.4|1120
1615910400000|2021-03-16 16:00:00|13890.6|13889.7|13896.7|13895.2|13897.9|13897|13889.5|13888.6|1082
1615910700000|2021-03-16 16:05:00|13896.3|13895.4|13899|13897.5|13902.1|13900.7|13895.6|13894.4|742
1615911000000|2021-03-16 16:10:00|13899.1|13897.6|13894.2|13893.3|13899.9|13898.8|13891.6|13890.7|646
1615911300000|2021-03-16 16:15:00|13894.3|13893.4|13895.7|13894.8|13899.3|13897.9|13893.4|13892.3|657
1615911600000|2021-03-16 16:20:00|13895.6|13894.7|13888.1|13887.2|13897|13895.8|13887.9|13886.9|552
1615911900000|2021-03-16 16:25:00|13888.4|13886.9|13886.4|13885.5|13889.6|13888.2|13884.4|13883.4|648
1615912200000|2021-03-16 16:30:00|13885.9|13885|13892.2|13891.3|13893.7|13892.7|13885.5|13884.3|583
1615912500000|2021-03-16 16:35:00|13892.3|13891.4|13894.2|13893.3|13894.5|13893.4|13889|13887.8|582
1615912800000|2021-03-16 16:40:00|13894.4|13893.5|13896.4|13894.9|13898.4|13897.1|13892.2|13891.1|472
1615913100000|2021-03-16 16:45:00|13896|13894.5|13899.7|13898.8|13899.9|13898.9|13894.1|13893.2|489
1615913400000|2021-03-16 16:50:00|13899.3|13898.4|13891.8|13890.3|13899.6|13898.4|13891.8|13890.3|456
1615913700000|2021-03-16 16:55:00|13891.9|13890.4|13891|13890.1|13892.5|13891.4|13890.4|13889.2|455
1615914000000|2021-03-16 17:00:00|13890.9|13890|13902.9|13901.4|13903.6|13902.5|13890.2|13889.2|763
1615914300000|2021-03-16 17:05:00|13903|13901.5|13902.4|13900.9|13906.8|13905.7|13898.5|13897.4|974
1615914600000|2021-03-16 17:10:00|13902.5|13901|13902.9|13901.4|13903.5|13902.4|13899.7|13898.6|650
1615914900000|2021-03-16 17:15:00|13902.8|13901.3|13902.2|13901.3|13903.3|13902.1|13898.9|13897.6|696
1615915200000|2021-03-16 17:20:00|13902.1|13901.2|13899.7|13898.2|13902.7|13901.7|13898.4|13897.3|453
1615915500000|2021-03-16 17:25:00|13899.4|13898.5|13900.3|13898.8|13901.6|13900.3|13898.2|13897.1|508
1615915800000|2021-03-16 17:30:00|13900.4|13898.9|13900.5|13899|13900.8|13899.8|13895.3|13894.4|571
1615916100000|2021-03-16 17:35:00|13900.6|13899.1|13903.7|13902.8|13904.9|13903.9|13899.2|13897.8|482
1615916400000|2021-03-16 17:40:00|13903.8|13902.9|13898.2|13897.3|13903.8|13902.9|13898|13896.9|543
1615916700000|2021-03-16 17:45:00|13898.1|13897.2|13896|13895.1|13899.5|13898.6|13895.5|13894.5|599
1615917000000|2021-03-16 17:50:00|13896.1|13895.2|13890|13889.1|13897|13895.9|13889.9|13889|547
1615917300000|2021-03-16 17:55:00|13890.1|13889.2|13893.3|13891.8|13893.4|13891.9|13889|13888.1|568
1615917600000|2021-03-16 18:00:00|13893.2|13891.7|13900.3|13899.4|13901.6|13900.4|13892.7|13891.7|605
1615917900000|2021-03-16 18:05:00|13900.4|13899.5|13896.9|13896|13901.3|13900|13895.1|13894.1|547
1615918200000|2021-03-16 18:10:00|13896.8|13895.9|13895.1|13894.2|13896.9|13896|13893.9|13893|474
1615918500000|2021-03-16 18:15:00|13895.2|13894.3|13898.5|13897.6|13898.7|13897.7|13894.5|13893.5|345
1615918800000|2021-03-16 18:20:00|13898.4|13897.5|13900.2|13898.7|13900.8|13899.6|13897.2|13896.3|370
1615919100000|2021-03-16 18:25:00|13900.1|13898.6|13899.2|13897.7|13900.8|13899.7|13897.2|13896.3|490
1615919400000|2021-03-16 18:30:00|13898.9|13898|13898.2|13896.7|13901|13900.1|13897.5|13896.2|437
1615919700000|2021-03-16 18:35:00|13898.1|13896.6|13893.2|13891.7|13898.2|13897|13892.2|13891.2|433
1615920000000|2021-03-16 18:40:00|13893.3|13891.8|13890.4|13889.5|13895.6|13894.3|13888.9|13887.5|508
1615920300000|2021-03-16 18:45:00|13890.2|13889.3|13892.4|13891.5|13893.5|13892.2|13888.7|13887.8|432
1615920600000|2021-03-16 18:50:00|13892.5|13891.6|13895.9|13895|13896|13895|13892.4|13891.5|341
1615920900000|2021-03-16 18:55:00|13895.8|13894.9|13895.5|13894.6|13898.5|13897.6|13894.6|13893.4|417
1615921200000|2021-03-16 19:00:00|13895.6|13894.7|13896.5|13895.6|13897.6|13896.2|13893.9|13892.7|415
1615921500000|2021-03-16 19:05:00|13896.4|13895.5|13896.9|13895.4|13897.7|13896.8|13895.8|13894.5|394
1615921800000|2021-03-16 19:10:00|13897|13895.5|13894.6|13893.1|13897.4|13896.2|13894.1|13892.9|266
1615922100000|2021-03-16 19:15:00|13894.9|13894|13898.7|13897.2|13899.6|13898.4|13894.1|13893.2|317
1615922400000|2021-03-16 19:20:00|13898.6|13897.1|13898|13896.5|13898.6|13897.7|13896.8|13895.7|330
1615922700000|2021-03-16 19:25:00|13898.1|13896.6|13899.9|13899|13900.4|13899.5|13897.8|13896.5|339
1615923000000|2021-03-16 19:30:00|13899.8|13898.9|13903.1|13902.2|13904.5|13903.6|13899.2|13898|503
1615923300000|2021-03-16 19:35:00|13903|13902.1|13902.3|13900.8|13904.2|13903.1|13901.4|13900.2|412
1615923600000|2021-03-16 19:40:00|13902.5|13901|13901.6|13900.7|13903.7|13902.8|13901.4|13900.2|336
1615923900000|2021-03-16 19:45:00|13901.7|13900.8|13901.3|13900.4|13903.5|13902.5|13900.9|13899.8|339
1615924200000|2021-03-16 19:50:00|13901.5|13900.6|13899|13897.5|13902.4|13901.4|13899|13897.5|460
1615924500000|2021-03-16 19:55:00|13899.1|13897.6|13899|13897.5|13899.6|13898.6|13896.9|13895.8|485
1615924800000|2021-03-16 20:00:00|13899.1|13897.6|13897.2|13895.7|13899.6|13898.7|13896.8|13895.6|371
1615925100000|2021-03-16 20:05:00|13897.3|13895.8|13895.5|13894.6|13897.8|13896.8|13895.4|13894.2|221
1615925400000|2021-03-16 20:10:00|13895.4|13894.5|13897.3|13896.4|13897.5|13896.5|13895.3|13894.2|234
1615925700000|2021-03-16 20:15:00|13897.4|13896.5|13896.6|13895.7|13897.7|13896.5|13896.4|13895.2|114
1615926000000|2021-03-16 20:20:00|13896.5|13895.6|13895.4|13894.5|13896.7|13895.7|13895.2|13894.1|85
1615926300000|2021-03-16 20:25:00|13895.2|13893.7|13893.7|13892.8|13895.3|13893.8|13893.5|13892.6|95
1615926600000|2021-03-16 20:30:00|13893.8|13892.9|13892.7|13891.8|13894.9|13893.5|13892.4|13891.5|139
1615926900000|2021-03-16 20:35:00|13892.6|13891.7|13893.9|13892.4|13894.5|13893.1|13892|13890.8|186
1615927200000|2021-03-16 20:40:00|13894|13892.5|13894.9|13893.4|13895|13893.9|13893.4|13892.3|120
1615927500000|2021-03-16 20:45:00|13894.8|13893.3|13894.6|13893.1|13895.7|13894.3|13894|13892.8|188
1615927800000|2021-03-16 20:50:00|13894.5|13893|13894.5|13893|13895.4|13893.9|13894.5|13893|121
1615928100000|2021-03-16 20:55:00|13894.1|13892.6|13895.3|13888.1|13895.8|13893.8|13892.4|13887.1|380
1615928400000|2021-03-16 21:00:00|13895.2|13888|13896.5|13886.5|13899.6|13889.6|13895|13886.4|56
1615928700000|2021-03-16 21:05:00|13896.7|13886.7|13899.8|13889.8|13905.9|13895.9|13895.3|13885.3|151
1615929000000|2021-03-16 21:10:00|13900|13890|13896.3|13886.3|13900.7|13891.3|13896.3|13886.3|121
1615929300000|2021-03-16 21:15:00|13896.5|13886.5|13896.6|13886.6|13897.4|13887.4|13894.3|13885.6|58
1615929600000|2021-03-16 21:20:00|13896.4|13886.4|13895.5|13885.5|13897.5|13888.4|13894.7|13884.7|85
1615929900000|2021-03-16 21:25:00|13895.6|13886.5|13895.8|13886.1|13896.5|13889.2|13895.3|13885.4|42
1615930200000|2021-03-16 21:30:00|13895.5|13887.9|13895.1|13888.1|13896.9|13889.9|13894.5|13886.1|162
1615930500000|2021-03-16 21:35:00|13895.3|13888.4|13895.7|13888.1|13897|13889.7|13895.1|13886.7|40
1615930800000|2021-03-16 21:40:00|13895.8|13888.4|13896.8|13886.9|13897|13889.2|13895.4|13885.9|168
1615931100000|2021-03-16 21:45:00|13896.6|13888.1|13897.1|13888.3|13897.7|13892.1|13893.8|13885.6|229
1615931400000|2021-03-16 21:50:00|13897.2|13888|13900.7|13890.7|13900.7|13890.8|13895.5|13887|298
1615931700000|2021-03-16 21:55:00|13900.6|13890.6|13899.2|13890.4|13901.5|13891.5|13897|13887.4|384
1615932000000|2021-03-16 22:00:00|13899.6|13891.1|13896.5|13892.2|13899.7|13892.6|13895.1|13887.4|557
1615932300000|2021-03-16 22:05:00|13896.4|13892.1|13895.8|13893.1|13896.8|13893.6|13895.1|13891.9|249
1615932600000|2021-03-16 22:10:00|13895.7|13893.2|13894.5|13893|13896.4|13893.9|13894.3|13892|196
1615932900000|2021-03-16 22:15:00|13895|13892.4|13895.9|13892.7|13896.3|13893.5|13894.4|13892.2|203
1615933200000|2021-03-16 22:20:00|13895.7|13893|13894.5|13893|13897|13893.8|13893.9|13892.2|206
1615933500000|2021-03-16 22:25:00|13894.6|13893.1|13895.2|13892.9|13897.7|13895.7|13894.4|13892.2|276
1615933800000|2021-03-16 22:30:00|13895.1|13892.7|13896.4|13895.5|13897.9|13895.7|13894.8|13892.7|210
1615934100000|2021-03-16 22:35:00|13897.4|13894.5|13898.8|13896.5|13899.9|13897.6|13896.8|13894.5|259
1615934400000|2021-03-16 22:40:00|13897.9|13896.4|13900.3|13898.8|13901.3|13899.6|13897.7|13896.2|267
1615934700000|2021-03-16 22:45:00|13900.2|13898.7|13899.4|13897|13900.9|13899|13898.6|13896.9|226
1615935000000|2021-03-16 22:50:00|13899.2|13897.1|13898.9|13897.4|13900.4|13898|13898.8|13897|223
1615935300000|2021-03-16 22:55:00|13899.2|13897.1|13900|13898.5|13900.3|13898.6|13898.4|13896.7|260
1615935600000|2021-03-16 23:00:00|13900.4|13898.1|13901.6|13900.1|13903|13901.5|13898.3|13896.9|371
1615935900000|2021-03-16 23:05:00|13901.8|13900.3|13901.9|13900.4|13903.1|13901.6|13901.4|13899.9|232
1615936200000|2021-03-16 23:10:00|13902|13900.5|13900.6|13899.1|13902.3|13900.9|13900|13898.5|212
1615936500000|2021-03-16 23:15:00|13900.9|13899.4|13902.8|13901.3|13903.2|13901.7|13900.6|13899.1|229
1615936800000|2021-03-16 23:20:00|13902.7|13901.2|13902.2|13900.7|13903|13901.5|13901.3|13899.8|198
1615937100000|2021-03-16 23:25:00|13902.3|13900.8|13902|13900.5|13903.3|13901.9|13901.8|13900.4|189
1615937400000|2021-03-16 23:30:00|13901.7|13900.2|13901.2|13899.7|13902.4|13900.9|13900.9|13899.4|235
1615937700000|2021-03-16 23:35:00|13901.1|13899.6|13904.7|13903.2|13905.1|13903.6|13900.8|13899.5|296
1615938000000|2021-03-16 23:40:00|13904.8|13903.3|13904.3|13902.8|13905.4|13903.9|13903.6|13902.1|240
1615938300000|2021-03-16 23:45:00|13904.5|13903|13903.8|13902.3|13904.6|13903.4|13903.5|13902|228
1615938600000|2021-03-16 23:50:00|13903.7|13902.2|13901.3|13899.8|13903.8|13902.3|13901|13899.5|219
1615938900000|2021-03-16 23:55:00|13901.4|13899.9|13903.1|13901.6|13903.3|13901.8|13900.4|13898.9|239
1615939200000|2021-03-17 00:00:00|13903.2|13901.7|13903.9|13902.4|13904.4|13903.2|13901.8|13900.3|382
1615939500000|2021-03-17 00:05:00|13903.8|13902.3|13904.1|13902.6|13905.1|13904|13902.7|13901.2|269
1615939800000|2021-03-17 00:10:00|13904.2|13902.7|13905.2|13903.7|13905.7|13904.2|13902.9|13901.7|304
1615940100000|2021-03-17 00:15:00|13905.3|13903.8|13902|13900.5|13905.4|13903.9|13899.8|13898.3|463
1615940400000|2021-03-17 00:20:00|13902.1|13900.6|13903.2|13901.7|13903.8|13902.3|13902|13900.5|203
1615940700000|2021-03-17 00:25:00|13903.3|13901.8|13905.5|13904|13906.3|13904.8|13903.3|13901.8|262
1615941000000|2021-03-17 00:30:00|13905.7|13904.2|13904|13902.5|13905.8|13904.3|13903.3|13901.8|421
1615941300000|2021-03-17 00:35:00|13904.1|13902.6|13903.8|13902.3|13905.8|13904.6|13902.2|13900.7|450
1615941600000|2021-03-17 00:40:00|13904|13902.5|13903.4|13901.9|13905.1|13903.9|13903|13901.5|341
1615941900000|2021-03-17 00:45:00|13903.3|13901.8|13903.7|13902.2|13904.1|13903.1|13901.9|13900.4|491
1615942200000|2021-03-17 00:50:00|13903.5|13902|13895.9|13894.4|13903.5|13902|13895.5|13894.3|625
1615942500000|2021-03-17 00:55:00|13895.1|13893.6|13894.4|13892.9|13896.5|13895.1|13893.7|13892.2|502
1615942800000|2021-03-17 01:00:00|13894.2|13892.7|13892.9|13891.4|13895.3|13893.9|13888.4|13887.2|579
1615943100000|2021-03-17 01:05:00|13892.8|13891.3|13895.3|13893.8|13895.7|13894.2|13892.6|13891.1|420
1615943400000|2021-03-17 01:10:00|13895.4|13893.9|13890.8|13889.3|13895.4|13893.9|13890.3|13889.2|382
1615943700000|2021-03-17 01:15:00|13890.5|13889.6|13883.3|13881.8|13891.5|13890.3|13882.6|13881.3|561
1615944000000|2021-03-17 01:20:00|13883.2|13881.7|13885|13883.5|13887.5|13886.2|13882.8|13881.6|504
1615944300000|2021-03-17 01:25:00|13885.1|13883.6|13881.3|13879.8|13886.8|13885.4|13880.8|13879.6|425
1615944600000|2021-03-17 01:30:00|13881|13879.5|13880.6|13879.7|13882.8|13881.9|13879.2|13878.1|536
1615944900000|2021-03-17 01:35:00|13880.5|13879.6|13884.8|13883.9|13885.5|13884.3|13879|13878.1|477
1615945200000|2021-03-17 01:40:00|13885|13884.1|13885.6|13884.7|13886.7|13885.4|13883.6|13882.4|406
1615945500000|2021-03-17 01:45:00|13885.7|13884.8|13884.9|13883.4|13885.7|13884.8|13883.5|13882.2|409
1615945800000|2021-03-17 01:50:00|13885|13883.5|13887.5|13886|13887.7|13886.6|13885|13883.5|404
1615946100000|2021-03-17 01:55:00|13887.4|13885.9|13886.9|13885.4|13889|13887.9|13886.7|13885.4|398
1615946400000|2021-03-17 02:00:00|13886.7|13885.8|13886.4|13885.5|13887.6|13886.4|13884.6|13883.2|328
1615946700000|2021-03-17 02:05:00|13886.5|13885.6|13884.6|13883.1|13886.8|13885.6|13882.6|13881.4|350
1615947000000|2021-03-17 02:10:00|13884.5|13883|13885.5|13884|13886.2|13884.9|13884.1|13882.8|316
1615947300000|2021-03-17 02:15:00|13885.2|13884.3|13886.5|13885.6|13887.2|13886|13885.1|13883.8|258
1615947600000|2021-03-17 02:20:00|13886.3|13885.4|13884.6|13883.1|13886.5|13885.6|13882.8|13881.3|416
1615947900000|2021-03-17 02:25:00|13884.7|13883.2|13887.7|13886.8|13888.1|13886.9|13883.5|13882|384
1615948200000|2021-03-17 02:30:00|13888.3|13887.4|13885.5|13884.6|13888.6|13887.7|13885.2|13884|354
1615948500000|2021-03-17 02:35:00|13885.6|13884.7|13885.3|13884.4|13887.7|13886.6|13885.2|13883.9|260
1615948800000|2021-03-17 02:40:00|13885.4|13884.5|13884|13882.5|13885.6|13884.5|13883.2|13881.8|292
1615949100000|2021-03-17 02:45:00|13883.7|13882.8|13883.9|13882.4|13885.8|13884.4|13882.4|13881.3|329
1615949400000|2021-03-17 02:50:00|13884.1|13882.6|13885.4|13883.9|13887.1|13885.9|13883.7|13882.2|312
1615949700000|2021-03-17 02:55:00|13885.5|13884|13888.6|13887.1|13888.7|13887.2|13884.3|13882.9|311
1615950000000|2021-03-17 03:00:00|13888.5|13887|13889.9|13889|13890.5|13889.6|13888|13886.7|438
1615950300000|2021-03-17 03:05:00|13890|13889.1|13889.8|13888.9|13892|13891.1|13888.8|13887.3|361
1615950600000|2021-03-17 03:10:00|13889.9|13889|13889.5|13888.6|13891.7|13890.6|13889|13887.8|435
1615950900000|2021-03-17 03:15:00|13889.2|13888.3|13890.5|13889|13890.9|13889.6|13889|13887.7|338
1615951200000|2021-03-17 03:20:00|13890.4|13888.9|13889.9|13888.4|13891.5|13890.4|13889.4|13888.2|342
1615951500000|2021-03-17 03:25:00|13890|13888.5|13891.7|13890.2|13891.8|13890.3|13889.6|13888.1|268
1615951800000|2021-03-17 03:30:00|13891.8|13890.3|13890.5|13889.6|13891.8|13890.3|13889.5|13888.3|240
1615952100000|2021-03-17 03:35:00|13890.8|13889.3|13888.6|13887.7|13890.8|13889.3|13887.8|13886.9|267
1615952400000|2021-03-17 03:40:00|13888.7|13887.8|13889.2|13887.7|13889.8|13888.4|13887.6|13886.4|270
1615952700000|2021-03-17 03:45:00|13889.1|13887.6|13887.2|13886.3|13889.9|13888.7|13887.2|13886.2|302
1615953000000|2021-03-17 03:50:00|13887.1|13886.2|13888.6|13887.1|13888.7|13887.5|13885.8|13884.5|275
1615953300000|2021-03-17 03:55:00|13888.7|13887.2|13890.9|13889.4|13891.2|13889.9|13888.1|13887|242
1615953600000|2021-03-17 04:00:00|13891|13889.5|13890|13888.5|13891.1|13889.8|13889.3|13888.1|358
1615953900000|2021-03-17 04:05:00|13890.1|13888.6|13890|13888.5|13890.3|13889|13888.6|13887.5|222
1615954200000|2021-03-17 04:10:00|13889.9|13888.4|13889.7|13888.8|13891|13889.7|13888.8|13887.6|251
1615954500000|2021-03-17 04:15:00|13890|13888.5|13888.9|13888|13890.3|13889.4|13888.6|13887.6|200
1615954800000|2021-03-17 04:20:00|13889|13888.1|13890.7|13889.8|13892.7|13891.6|13888.7|13887.8|331
1615955100000|2021-03-17 04:25:00|13890.8|13889.9|13894.6|13893.1|13894.9|13893.5|13888.2|13887.3|416
1615955400000|2021-03-17 04:30:00|13894.7|13893.2|13894.8|13893.3|13895.1|13894|13893.4|13891.9|332
1615955700000|2021-03-17 04:35:00|13894.9|13893.4|13896.7|13895.2|13896.8|13895.8|13894.7|13893.2|232
1615956000000|2021-03-17 04:40:00|13896.6|13895.1|13898.2|13896.7|13898.7|13897.8|13895.9|13894.4|335
1615956300000|2021-03-17 04:45:00|13897.8|13896.9|13896.6|13895.1|13898.1|13897|13896|13894.7|308
1615956600000|2021-03-17 04:50:00|13896.5|13895|13894.3|13892.8|13896.5|13895|13892.7|13891.5|307
1615956900000|2021-03-17 04:55:00|13894.4|13892.9|13894.2|13892.7|13895.6|13894.3|13893.8|13892.5|254
1615957200000|2021-03-17 05:00:00|13894.1|13892.6|13892.6|13891.1|13895.2|13894.1|13891.9|13890.9|372
1615957500000|2021-03-17 05:05:00|13892.7|13891.2|13892.6|13891.1|13895.3|13894.2|13891|13889.8|417
1615957800000|2021-03-17 05:10:00|13892.7|13891.2|13889|13887.5|13892.7|13891.4|13888.5|13887.1|357
1615958100000|2021-03-17 05:15:00|13889.1|13887.6|13886.8|13885.3|13889.1|13887.9|13885.7|13884.5|425
1615958400000|2021-03-17 05:20:00|13886.7|13885.2|13885.1|13883.6|13887|13885.6|13885|13883.5|213
1615958700000|2021-03-17 05:25:00|13885|13883.5|13888|13886.5|13888.1|13886.9|13885|13883.5|325
1615959000000|2021-03-17 05:30:00|13888.1|13886.6|13886.7|13885.8|13889.3|13888.2|13884.7|13883.4|479
1615959300000|2021-03-17 05:35:00|13886.6|13885.7|13888.5|13887|13888.5|13887.1|13885.2|13884.3|353
1615959600000|2021-03-17 05:40:00|13888.4|13886.9|13887.9|13886.4|13890.2|13888.9|13887.7|13886.4|369
1615959900000|2021-03-17 05:45:00|13888|13886.5|13887.6|13886.7|13890.1|13888.9|13886.9|13885.6|422
1615960200000|2021-03-17 05:50:00|13887.7|13886.8|13883.5|13882.6|13888.2|13887|13883.4|13882.2|333
1615960500000|2021-03-17 05:55:00|13883.8|13882.9|13882.4|13880.9|13884.1|13883.1|13880.7|13879.5|411
1615960800000|2021-03-17 06:00:00|13882.1|13880.6|13881.4|13879.9|13882.5|13881.5|13878.6|13877.6|549
1615961100000|2021-03-17 06:05:00|13881.5|13880|13882.7|13881.2|13883.3|13881.8|13878.6|13877.4|458
1615961400000|2021-03-17 06:10:00|13882.6|13881.1|13886.8|13885.3|13887.6|13886.2|13882.6|13881.1|473
1615961700000|2021-03-17 06:15:00|13886.6|13885.1|13892.4|13891.5|13893|13891.9|13885.3|13884.3|478
1615962000000|2021-03-17 06:20:00|13892.5|13891.6|13894.5|13893|13896.7|13895.5|13891.9|13891|497
1615962300000|2021-03-17 06:25:00|13894.6|13893.1|13898|13897.1|13899.3|13898.1|13893|13891.5|522
1615962600000|2021-03-17 06:30:00|13897.9|13897|13898|13897.1|13902.7|13901.4|13897.1|13896.2|543
1615962900000|2021-03-17 06:35:00|13897.6|13896.7|13899.2|13897.7|13900.7|13899.3|13896.6|13895.1|410
1615963200000|2021-03-17 06:40:00|13899.3|13897.8|13901.9|13900.4|13902.2|13901.1|13898.4|13897|409
1615963500000|2021-03-17 06:45:00|13901.8|13900.3|13899.3|13897.8|13902.7|13901.2|13898.9|13897.6|405
1615963800000|2021-03-17 06:50:00|13899.2|13897.7|13900.8|13899.3|13900.9|13899.8|13897.1|13895.8|368
1615964100000|2021-03-17 06:55:00|13900.5|13899.6|13913.3|13911.8|13914.3|13912.8|13899.8|13898.7|435
1615964400000|2021-03-17 07:00:00|13913.5|13912|13911.6|13910.1|13919.2|13917.9|13909.2|13907.7|667
1615964700000|2021-03-17 07:05:00|13911.9|13910.4|13912.5|13911|13914.1|13912.7|13908.7|13907.2|444
1615965000000|2021-03-17 07:10:00|13912.4|13910.9|13912.7|13911.2|13913.3|13911.9|13909.9|13909|359
1615965300000|2021-03-17 07:15:00|13912.6|13911.1|13907.5|13906.6|13913.2|13912|13907.4|13906.3|444
1615965600000|2021-03-17 07:20:00|13907.4|13906.5|13909|13907.5|13909.1|13907.8|13903.2|13901.7|492
1615965900000|2021-03-17 07:25:00|13909.1|13907.6|13907.1|13906.2|13911.5|13910.3|13905.7|13904.2|464
1615966200000|2021-03-17 07:30:00|13907|13906.1|13910.8|13909.9|13911.2|13910.1|13906.7|13905.3|394
1615966500000|2021-03-17 07:35:00|13910.9|13910|13921.2|13920.3|13921.2|13920.3|13910.9|13910|504
1615966800000|2021-03-17 07:40:00|13921.5|13920|13921.6|13920.1|13923.2|13922|13916.8|13915.5|602
1615967100000|2021-03-17 07:45:00|13921.7|13920.2|13926.3|13924.8|13930.4|13929.1|13919.7|13918.2|704
1615967400000|2021-03-17 07:50:00|13926.2|13924.7|13922.7|13921.8|13926.3|13925.1|13921.8|13920.6|374
1615967700000|2021-03-17 07:55:00|13922.6|13921.7|13916.9|13916|13923.1|13921.9|13916.6|13915.5|546
1615968000000|2021-03-17 08:00:00|13916.8|13915.9|13913.8|13912.9|13919.8|13918.9|13912.5|13911.3|687
1615968300000|2021-03-17 08:05:00|13914.1|13912.6|13913.5|13912.6|13915|13913.5|13910.6|13909.3|552
1615968600000|2021-03-17 08:10:00|13913.3|13911.8|13915.8|13914.3|13920.6|13919.3|13911.9|13910.6|591
1615968900000|2021-03-17 08:15:00|13915.9|13914.4|13916.8|13915.3|13920.1|13918.8|13915.7|13914.4|591
1615969200000|2021-03-17 08:20:00|13916.9|13915.4|13918|13917.1|13920.1|13918.8|13915.8|13914.5|463
1615969500000|2021-03-17 08:25:00|13918.3|13916.8|13913.2|13911.7|13918.4|13916.9|13912.5|13911.2|567
1615969800000|2021-03-17 08:30:00|13913.3|13911.8|13911.5|13910|13916.6|13915.3|13911.2|13909.9|484
1615970100000|2021-03-17 08:35:00|13911.4|13909.9|13916.1|13914.6|13916.7|13915.2|13911|13909.9|399
1615970400000|2021-03-17 08:40:00|13916.2|13914.7|13918.2|13916.7|13918.4|13917.3|13914.7|13913.8|401
1615970700000|2021-03-17 08:45:00|13918.1|13916.6|13917.9|13917|13921.4|13920.1|13917.8|13916.6|438
1615971000000|2021-03-17 08:50:00|13918.2|13917.3|13917.2|13915.7|13918.5|13917.5|13913.1|13912.1|488
1615971300000|2021-03-17 08:55:00|13917.1|13915.6|13898.6|13897.7|13917.1|13915.9|13898.4|13896.9|722
1615971600000|2021-03-17 09:00:00|13898.7|13897.8|13901.2|13899.7|13901.4|13900.1|13893.9|13892.8|683
1615971900000|2021-03-17 09:05:00|13901.1|13899.6|13901.4|13899.9|13905|13904|13895.5|13894.5|616
1615972200000|2021-03-17 09:10:00|13900.6|13899.7|13897.9|13897|13901.8|13900.5|13895|13894|598
1615972500000|2021-03-17 09:15:00|13898|13897.1|13897.5|13896|13900.2|13899|13893.2|13891.9|655
1615972800000|2021-03-17 09:20:00|13897.6|13896.1|13898.8|13897.3|13905.4|13904.3|13896.6|13895.6|748
1615973100000|2021-03-17 09:25:00|13898.9|13897.4|13904.1|13902.6|13904.3|13903|13898.7|13897.2|592
1615973400000|2021-03-17 09:30:00|13904.2|13902.7|13903.3|13901.8|13907.1|13905.9|13903|13901.7|530
1615973700000|2021-03-17 09:35:00|13903.2|13901.7|13903.1|13902.2|13906.2|13905.1|13901.2|13899.8|496
1615974000000|2021-03-17 09:40:00|13903.6|13902.1|13902|13901.1|13906.6|13905.3|13900.9|13899.6|511
1615974300000|2021-03-17 09:45:00|13902.1|13901.2|13901.1|13899.6|13904.6|13903.7|13900.5|13899.3|451
1615974600000|2021-03-17 09:50:00|13901|13899.5|13901.5|13900|13902.7|13901.7|13898.6|13897.3|472
1615974900000|2021-03-17 09:55:00|13901.4|13899.9|13901|13899.5|13902.5|13901.3|13898.3|13897|496
1615975200000|2021-03-17 10:00:00|13900.9|13899.4|13897|13895.5|13904|13902.7|13896.8|13895.5|401
1615975500000|2021-03-17 10:05:00|13896.9|13895.4|13897.8|13896.9|13900.6|13899.5|13896.1|13894.8|431
1615975800000|2021-03-17 10:10:00|13897.9|13897|13898.5|13897.6|13902.1|13901.2|13897.8|13896.9|340
1615976100000|2021-03-17 10:15:00|13898.6|13897.7|13896.7|13895.2|13899.2|13897.7|13895.8|13894.5|365
1615976400000|2021-03-17 10:20:00|13896.6|13895.1|13903.8|13902.9|13904.3|13903.1|13894.6|13893.6|528
1615976700000|2021-03-17 10:25:00|13903.9|13903|13912.3|13910.8|13912.8|13911.9|13902.8|13901.5|463
1615977000000|2021-03-17 10:30:00|13912.2|13910.7|13917.2|13916.3|13917.7|13916.6|13909.4|13908.2|625
1615977300000|2021-03-17 10:35:00|13917.3|13916.4|13918.9|13918|13919.5|13918.6|13914.4|13913.3|487
1615977600000|2021-03-17 10:40:00|13919|13918.1|13916.9|13915.4|13919.4|13918.3|13913.1|13912.2|563
1615977900000|2021-03-17 10:45:00|13916.6|13915.7|13923|13921.5|13923.1|13921.9|13915.9|13914.6|471
1615978200000|2021-03-17 10:50:00|13922.7|13921.8|13918.6|13917.1|13924.6|13923.7|13917.5|13916.4|367
1615978500000|2021-03-17 10:55:00|13918.4|13917.5|13913.9|13912.4|13919.2|13918|13913.1|13911.6|533
1615978800000|2021-03-17 11:00:00|13913.8|13912.3|13908.4|13906.9|13915.4|13914.1|13906.7|13905.5|472
1615979100000|2021-03-17 11:05:00|13908.3|13906.8|13909|13907.5|13911.3|13910.3|13907.5|13906.3|547
1615979400000|2021-03-17 11:10:00|13908.9|13907.4|13904.5|13903|13908.9|13907.6|13900.4|13898.9|711
1615979700000|2021-03-17 11:15:00|13904.2|13902.7|13895.6|13894.7|13904.5|13903.3|13892.7|13891.4|791
1615980000000|2021-03-17 11:20:00|13895.7|13894.8|13895.6|13894.7|13898.1|13897|13893.5|13892.6|602
1615980300000|2021-03-17 11:25:00|13895.7|13894.8|13899.5|13898.6|13900.2|13899.1|13894.6|13893.4|535
1615980600000|2021-03-17 11:30:00|13899.6|13898.7|13900.3|13899.4|13903.7|13902.7|13898.6|13897.4|657
1615980900000|2021-03-17 11:35:00|13900.7|13899.8|13899.1|13898.2|13903.7|13902.8|13899|13898.1|598
1615981200000|2021-03-17 11:40:00|13899|13898.1|13903.5|13902.6|13905.6|13904.7|13896.5|13895.2|631
1615981500000|2021-03-17 11:45:00|13903.4|13902.5|13908.3|13907.4|13909.3|13908.2|13901.7|13900.8|528
1615981800000|2021-03-17 11:50:00|13908.4|13907.5|13900.8|13899.9|13910.6|13909.6|13900.4|13899.3|517
1615982100000|2021-03-17 11:55:00|13900.9|13900|13897.7|13896.8|13904.6|13903.7|13896.6|13895.6|592
1615982400000|2021-03-17 12:00:00|13897.9|13897|13893.4|13892.5|13898.5|13897.6|13891.8|13890.7|813
1615982700000|2021-03-17 12:05:00|13893.2|13892.3|13891.2|13890.3|13896|13894.8|13890.8|13889.7|621
1615983000000|2021-03-17 12:10:00|13891.3|13890.4|13893.3|13891.8|13894.6|13893.6|13888.3|13887|665
1615983300000|2021-03-17 12:15:00|13892.9|13892|13895.1|13894.2|13895.4|13894.5|13891.4|13890.3|492
1615983600000|2021-03-17 12:20:00|13895.2|13894.3|13890.6|13889.7|13896.4|13895.2|13887.8|13886.6|617
1615983900000|2021-03-17 12:25:00|13890.5|13889.6|13890.8|13889.3|13895.9|13894.6|13888.7|13887.6|477
1615984200000|2021-03-17 12:30:00|13890.6|13889.1|13891.7|13890.8|13895.4|13894.3|13888.7|13887.8|661
1615984500000|2021-03-17 12:35:00|13891.6|13890.7|13895.3|13893.8|13895.6|13894.3|13887.6|13886.1|697
1615984800000|2021-03-17 12:40:00|13894.4|13893.5|13899.4|13898.5|13901.1|13900.2|13892.7|13891.5|667
1615985100000|2021-03-17 12:45:00|13899.5|13898.6|13903.6|13902.1|13904.5|13903.6|13898.8|13897.9|590
1615985400000|2021-03-17 12:50:00|13903.5|13902|13906|13905.1|13907.1|13906.2|13902.6|13901.7|610
1615985700000|2021-03-17 12:55:00|13905.9|13905|13908.2|13907.3|13909.2|13907.9|13905.3|13904.4|503
1615986000000|2021-03-17 13:00:00|13908.1|13907.2|13904.6|13903.1|13909.2|13908.3|13904.2|13903.1|642
1615986300000|2021-03-17 13:05:00|13903.7|13902.8|13903.4|13902.5|13905|13903.7|13901.5|13900.3|605
1615986600000|2021-03-17 13:10:00|13903.8|13902.3|13900|13899.1|13907.6|13906.7|13898.1|13896.9|611
1615986900000|2021-03-17 13:15:00|13900.1|13899.2|13903.1|13902.2|13904|13902.8|13899.5|13898.6|539
1615987200000|2021-03-17 13:20:00|13903|13902.1|13905|13903.5|13906.9|13905.7|13902.6|13901.7|497
1615987500000|2021-03-17 13:25:00|13905.3|13904.1|13905.9|13904.4|13907.6|13906.4|13904.6|13903.1|430
1615987800000|2021-03-17 13:30:00|13905.8|13904.3|13899.8|13898.3|13906|13904.9|13897.9|13897|597
1615988100000|2021-03-17 13:35:00|13899.7|13898.2|13907.8|13906.9|13908.3|13906.9|13899.7|13898.2|587
1615988400000|2021-03-17 13:40:00|13907.9|13907|13910|13909.1|13912.5|13911.5|13905.4|13904.3|597
1615988700000|2021-03-17 13:45:00|13910.5|13909.6|13904.4|13903.5|13910.6|13909.6|13903.6|13902.3|487
1615989000000|2021-03-17 13:50:00|13903.9|13902.4|13902.3|13900.8|13904.4|13902.9|13899.9|13898.9|435
1615989300000|2021-03-17 13:55:00|13901.5|13900|13899.6|13898.7|13901.5|13900|13895.6|13894.7|481
1615989600000|2021-03-17 14:00:00|13899.7|13898.8|13901.5|13900.6|13903.7|13902.5|13898.5|13897.6|746
1615989900000|2021-03-17 14:05:00|13901.3|13900.4|13898.7|13897.8|13901.3|13900.4|13896|13894.9|651
1615990200000|2021-03-17 14:10:00|13898.6|13897.7|13904.2|13902.7|13905.3|13904.4|13898.6|13897.4|665
1615990500000|2021-03-17 14:15:00|13904.1|13902.6|13908|13907.1|13911.4|13910.2|13903.6|13902.4|679
1615990800000|2021-03-17 14:20:00|13907.9|13907|13907.4|13905.9|13909.2|13908.1|13902.4|13901.4|628
1615991100000|2021-03-17 14:25:00|13907.5|13906|13903.5|13902|13910.4|13908.9|13902.1|13901.1|699
1615991400000|2021-03-17 14:30:00|13903.4|13901.9|13899.5|13898.6|13903.9|13902.7|13898.5|13897.4|587
1615991700000|2021-03-17 14:35:00|13899.8|13898.3|13897.6|13896.7|13900.7|13899.6|13896.5|13895.6|526
1615992000000|2021-03-17 14:40:00|13897.5|13896.6|13891.7|13890.8|13898.9|13897.7|13891.6|13890.6|644
1615992300000|2021-03-17 14:45:00|13891.5|13890.6|13891.6|13890.7|13896.7|13895.6|13890.7|13889.8|690
1615992600000|2021-03-17 14:50:00|13891.2|13890.3|13877.6|13876.7|13891.3|13890.4|13872.5|13871|804
1615992900000|2021-03-17 14:55:00|13877.1|13876.2|13882.1|13881.2|13884.6|13883.7|13875.3|13873.9|878
1615993200000|2021-03-17 15:00:00|13882|13881.1|13875.3|13873.8|13882|13881.1|13872.9|13871.7|797
1615993500000|2021-03-17 15:05:00|13875.2|13873.7|13878.8|13877.9|13881.5|13880.6|13874.4|13873.5|513
1615993800000|2021-03-17 15:10:00|13878.9|13878|13880.8|13879.9|13882|13881|13877.1|13876|506
1615994100000|2021-03-17 15:15:00|13880.7|13879.8|13878.5|13877.6|13880.8|13879.9|13875.6|13874.7|523
1615994400000|2021-03-17 15:20:00|13878.4|13877.5|13878.4|13877.5|13881|13880|13876.7|13875.6|770
1615994700000|2021-03-17 15:25:00|13878.3|13877.4|13873.2|13872.3|13879|13877.8|13872.3|13871.4|580
1615995000000|2021-03-17 15:30:00|13873|13872.1|13872.5|13871.6|13875.3|13874.1|13872|13870.8|664
1615995300000|2021-03-17 15:35:00|13872.6|13871.7|13868.7|13867.2|13872.9|13872|13867.7|13866.7|712
1615995600000|2021-03-17 15:40:00|13868.6|13867.1|13876.1|13875.2|13877.1|13875.9|13868.4|13867|677
1615995900000|2021-03-17 15:45:00|13876|13875.1|13876.8|13875.9|13879.1|13878|13875.9|13874.8|631
1615996200000|2021-03-17 15:50:00|13876.9|13876|13889.9|13888.4|13890.6|13889.6|13876.7|13875.6|1049
1615996500000|2021-03-17 15:55:00|13890.1|13888.6|13887.9|13887|13892|13891.1|13884.7|13883.5|1000
1615996800000|2021-03-17 16:00:00|13887.6|13886.7|13882.5|13881|13887.8|13886.9|13879.9|13878.7|1044
1615997100000|2021-03-17 16:05:00|13882.3|13881.4|13880.8|13879.9|13883.8|13882.6|13880|13878.5|781
1615997400000|2021-03-17 16:10:00|13880.4|13879.5|13874.2|13872.7|13881.7|13880.8|13873.9|13872.4|661
1615997700000|2021-03-17 16:15:00|13874.5|13873|13877.6|13876.7|13878.6|13877.4|13872.9|13871.6|528
1615998000000|2021-03-17 16:20:00|13877.5|13876.6|13874.5|13873.6|13879|13877.6|13874.4|13873.5|615
1615998300000|2021-03-17 16:25:00|13874.4|13873.5|13872.8|13871.3|13876|13875|13870.9|13869.5|584
1615998600000|2021-03-17 16:30:00|13872.9|13871.4|13876.3|13874.8|13878|13876.7|13872|13870.6|672
1615998900000|2021-03-17 16:35:00|13876.2|13874.7|13878.2|13876.7|13878.5|13877.2|13874.7|13873.6|439
1615999200000|2021-03-17 16:40:00|13878.3|13876.8|13878.6|13877.7|13880.7|13879.6|13877.1|13875.6|668
1615999500000|2021-03-17 16:45:00|13878.7|13877.8|13877.8|13876.3|13881.4|13880.5|13876.7|13875.4|470
1615999800000|2021-03-17 16:50:00|13877.7|13876.2|13882|13881.1|13882|13881.1|13876.7|13875.5|398
1616000100000|2021-03-17 16:55:00|13881.9|13881|13875.6|13874.1|13883|13882|13874.2|13873.1|625
1616000400000|2021-03-17 17:00:00|13875.7|13874.2|13875.7|13874.8|13875.9|13875|13871.6|13870.7|644
1616000700000|2021-03-17 17:05:00|13875.6|13874.7|13869.6|13868.7|13877.1|13876|13868.8|13867.6|673
1616001000000|2021-03-17 17:10:00|13869.9|13869|13866.5|13865.6|13871|13869.9|13866.2|13865.3|618
1616001300000|2021-03-17 17:15:00|13866.4|13865.5|13862.4|13861.5|13867|13866.1|13861.1|13859.8|546
1616001600000|2021-03-17 17:20:00|13862.7|13861.2|13863.6|13862.7|13864|13862.9|13860.4|13859.5|572
1616001900000|2021-03-17 17:25:00|13863.7|13862.8|13870|13869.1|13870.6|13869.7|13863.7|13862.8|434
1616002200000|2021-03-17 17:30:00|13870.1|13869.2|13871.8|13870.9|13872.3|13871.1|13868.6|13867.7|465
1616002500000|2021-03-17 17:35:00|13871.9|13871|13867.7|13866.8|13872.6|13871.4|13867.4|13866.5|437
1616002800000|2021-03-17 17:40:00|13867.6|13866.7|13862.6|13861.7|13868.4|13867.3|13861.5|13860.3|574
1616003100000|2021-03-17 17:45:00|13862.5|13861.6|13858.6|13857.7|13864.6|13863.7|13858.5|13857.3|445
1616003400000|2021-03-17 17:50:00|13858.7|13857.8|13852.3|13850.8|13859|13857.8|13851.8|13850.4|584
1616003700000|2021-03-17 17:55:00|13852.4|13850.9|13863.5|13854.2|13863.9|13858|13852.1|13850.7|697
1616004000000|2021-03-17 18:00:00|13864.6|13854.8|13887.9|13885.4|13912.6|13910.2|13864.6|13854.8|2300
1616004300000|2021-03-17 18:05:00|13887.8|13885.3|13896.5|13895|13910.2|13908.7|13885.6|13883.2|1684
1616004600000|2021-03-17 18:10:00|13896.7|13895.2|13922.6|13921.1|13922.8|13921.3|13896.7|13895.2|1579
1616004900000|2021-03-17 18:15:00|13922.7|13921.2|13917.5|13916|13924.6|13923.1|13914.7|13913.2|1555
1616005200000|2021-03-17 18:20:00|13917.8|13916.3|13921.7|13920.2|13924.5|13923|13916.5|13915|1277
1616005500000|2021-03-17 18:25:00|13921.6|13920.1|13916|13914.5|13925.1|13923.6|13915.7|13914.2|1161
1616005800000|2021-03-17 18:30:00|13916.1|13914.6|13914.9|13913.4|13925.1|13923.6|13912.5|13911|981
1616006100000|2021-03-17 18:35:00|13914.8|13913.3|13934.5|13933|13936.1|13934.6|13914.7|13913.2|1417
1616006400000|2021-03-17 18:40:00|13934.6|13933.1|13945.6|13944.1|13947.3|13945.8|13933.3|13931.8|1282
1616006700000|2021-03-17 18:45:00|13945.4|13943.9|13932.8|13931.3|13949.3|13947.9|13932.2|13930.7|1284
1616007000000|2021-03-17 18:50:00|13932.6|13931.1|13943.8|13942.3|13946|13944.5|13930.1|13929.1|1159
1616007300000|2021-03-17 18:55:00|13943.7|13942.2|13946.2|13944.7|13946.6|13945.4|13938.5|13937|1130
1616007600000|2021-03-17 19:00:00|13945.3|13944.4|13946.5|13945|13950.6|13949.4|13944.7|13943.2|1175
1616007900000|2021-03-17 19:05:00|13946.2|13944.7|13943.9|13942.4|13948.1|13946.8|13940.8|13939.3|1000
1616008200000|2021-03-17 19:10:00|13943.8|13942.3|13943.4|13941.9|13945.5|13944|13936|13934.6|1110
1616008500000|2021-03-17 19:15:00|13943.5|13942|13943.4|13942.5|13949.8|13948.3|13942.9|13941.7|906
1616008800000|2021-03-17 19:20:00|13943.5|13942.6|13942.7|13941.2|13944.9|13943.4|13939.5|13938.4|855
1616009100000|2021-03-17 19:25:00|13942.8|13941.3|13949.9|13948.4|13951.9|13950.5|13942.4|13941.1|843
1616009400000|2021-03-17 19:30:00|13949.8|13948.3|13963.8|13962.9|13965|13963.8|13949|13947.5|1126
1616009700000|2021-03-17 19:35:00|13963.7|13962.8|13955.7|13954.8|13963.7|13962.8|13953.6|13952.7|928
1616010000000|2021-03-17 19:40:00|13955.9|13955|13958.8|13957.3|13964.9|13963.6|13955.6|13954.7|900
1616010300000|2021-03-17 19:45:00|13959.1|13957.6|13963.8|13962.3|13967.3|13966|13958.3|13957.4|879
1616010600000|2021-03-17 19:50:00|13963|13962.1|13956.5|13955|13963|13962.1|13954.7|13953.8|729
1616010900000|2021-03-17 19:55:00|13956.6|13955.7|13964.3|13962.8|13964.3|13963.1|13956.6|13955.4|760
1616011200000|2021-03-17 20:00:00|13964.4|13962.9|13966.5|13965|13969.5|13968.3|13962|13960.8|530
1616011500000|2021-03-17 20:05:00|13965.9|13964.4|13966.7|13965.2|13968.5|13967.1|13965.1|13963.8|396
1616011800000|2021-03-17 20:10:00|13966.3|13964.8|13962.6|13961.1|13966.9|13965.7|13961.8|13960.6|377
1616012100000|2021-03-17 20:15:00|13962.5|13961|13961.1|13959.6|13962.8|13961.8|13960.4|13959.4|260
1616012400000|2021-03-17 20:20:00|13960.9|13960|13960.7|13959.8|13961|13960.1|13960.5|13959.6|108
1616012700000|2021-03-17 20:25:00|13960.8|13959.9|13960.9|13960|13962|13960.8|13960.6|13959.4|159
1616013000000|2021-03-17 20:30:00|13961|13960.1|13960.8|13959.9|13961.2|13960.1|13959.6|13958.4|154
1616013300000|2021-03-17 20:35:00|13960.7|13959.8|13962.8|13961.9|13964|13962.5|13959.9|13958.7|340
1616013600000|2021-03-17 20:40:00|13962.9|13962|13970|13968.5|13970.3|13968.8|13962.8|13961.5|288
1616013900000|2021-03-17 20:45:00|13969.8|13968.3|13971.3|13969.8|13971.9|13970.4|13969.6|13968.1|289
1616014200000|2021-03-17 20:50:00|13971.4|13969.9|13967.3|13965.8|13971.4|13969.9|13967.1|13965.6|246
1616014500000|2021-03-17 20:55:00|13967.4|13965.9|13970|13960|13970.4|13966.7|13963.2|13959.5|406
1616014800000|2021-03-17 21:00:00|13965.1|13962.6|13973.4|13963.4|13973.5|13963.5|13965.1|13961.4|34
1616015100000|2021-03-17 21:05:00|13971.7|13963.2|13969|13959|13975.5|13965.5|13967.6|13958.5|175
1616015400000|2021-03-17 21:10:00|13969.2|13959.2|13967.7|13960.8|13971|13961.7|13966.1|13956.1|249
1616015700000|2021-03-17 21:15:00|13967.4|13960.5|13967.9|13961.9|13968.6|13962.9|13966.8|13958.1|165
1616016000000|2021-03-17 21:20:00|13967.6|13961.3|13967.3|13960.4|13968.1|13962.4|13967|13959.6|156
1616016300000|2021-03-17 21:25:00|13967.2|13960.5|13967.1|13959.1|13967.6|13961.1|13965.1|13959.1|133
1616016600000|2021-03-17 21:30:00|13967.3|13959.2|13969.7|13960.7|13971.4|13962.7|13965.3|13958.7|165
1616016900000|2021-03-17 21:35:00|13969.9|13960.9|13970.6|13960.6|13971.7|13961.9|13968.3|13959.8|173
1616017200000|2021-03-17 21:40:00|13970.7|13960.7|13974.3|13964.3|13974.8|13965.5|13969.7|13959.7|387
1616017500000|2021-03-17 21:45:00|13974|13964|13962.4|13958.2|13974.8|13964.8|13962.3|13954.9|498
1616017800000|2021-03-17 21:50:00|13962.3|13958.3|13962.7|13954|13973.4|13963.4|13956.2|13946.2|687
1616018100000|2021-03-17 21:55:00|13963.2|13954.1|13967.3|13957.3|13968.6|13958.6|13961.9|13952.3|279
1616018400000|2021-03-17 22:00:00|13967|13957|13968|13962.4|13972.1|13963.1|13964.4|13955.5|623
1616018700000|2021-03-17 22:05:00|13966.7|13961.8|13964.6|13962.1|13967.5|13963.8|13962.9|13959.7|355
1616019000000|2021-03-17 22:10:00|13964.8|13962.2|13967.7|13965.4|13968.6|13965.6|13964.6|13961.7|386
1616019300000|2021-03-17 22:15:00|13967.4|13964.6|13967|13965.5|13968.1|13965.7|13966.1|13963.2|324
1616019600000|2021-03-17 22:20:00|13967.1|13965.6|13969.2|13966.6|13969.8|13967.8|13966.8|13964.6|317
1616019900000|2021-03-17 22:25:00|13969.3|13968.1|13973.4|13971.9|13974.4|13972.6|13969.3|13967.6|350
1616020200000|2021-03-17 22:30:00|13973.8|13971.6|13971|13969.5|13976.8|13974.6|13970.8|13969.2|334
1616020500000|2021-03-17 22:35:00|13971.1|13969.6|13975|13972.8|13975.4|13973.4|13970.8|13969|253
1616020800000|2021-03-17 22:40:00|13974.6|13973.1|13972.1|13969.9|13975|13973.1|13971.5|13969.8|233
1616021100000|2021-03-17 22:45:00|13971.8|13970.3|13967.4|13965.9|13972|13970.5|13963.5|13961.2|391
1616021400000|2021-03-17 22:50:00|13967.5|13966|13967.1|13964.9|13969.6|13967.6|13966.3|13964.2|370
1616021700000|2021-03-17 22:55:00|13966.9|13965.4|13964.3|13962.2|13967.9|13965.8|13963.8|13962.1|323
1616022000000|2021-03-17 23:00:00|13964.5|13962.1|13968.5|13967|13969.4|13967.9|13963.5|13962|291
1616022300000|2021-03-17 23:05:00|13968.4|13966.9|13969.1|13967.6|13970.3|13968.8|13967.3|13965.8|200
1616022600000|2021-03-17 23:10:00|13969.2|13967.7|13968.1|13966.6|13969.6|13967.9|13966.6|13965.1|253
1616022900000|2021-03-17 23:15:00|13968.2|13966.7|13970.2|13968.7|13971.6|13970.1|13968|13966.5|288
1616023200000|2021-03-17 23:20:00|13970.3|13968.8|13971|13969.5|13972.6|13971.1|13969.8|13968.3|254
1616023500000|2021-03-17 23:25:00|13970.9|13969.4|13976.4|13974.9|13977|13975.6|13970.8|13969.3|308
1616023800000|2021-03-17 23:30:00|13976.2|13974.7|13974.3|13972.8|13976.3|13974.8|13973.8|13972.3|286
1616024100000|2021-03-17 23:35:00|13974.4|13972.9|13971.3|13969.8|13974.6|13973.1|13970.9|13969.4|305
1616024400000|2021-03-17 23:40:00|13971.4|13969.9|13974.9|13973.4|13975.1|13973.6|13971.3|13969.8|219
1616024700000|2021-03-17 23:45:00|13974.8|13973.3|13973.4|13971.9|13975.1|13973.6|13973.1|13971.6|250
1616025000000|2021-03-17 23:50:00|13973.5|13972|13974|13972.5|13975.6|13974.1|13973.5|13972|206
1616025300000|2021-03-17 23:55:00|13974.1|13972.6|13976.2|13974.7|13976.5|13975.3|13973.2|13971.7|369
1616025600000|2021-03-18 00:00:00|13976.4|13974.9|13969.3|13967.8|13976.5|13975|13966.7|13965.2|572
1616025900000|2021-03-18 00:05:00|13969.4|13967.9|13972|13970.5|13975.6|13974.1|13969|13967.5|488
1616026200000|2021-03-18 00:10:00|13971.8|13970.3|13974.4|13972.9|13975.5|13974|13970.9|13969.4|489
1616026500000|2021-03-18 00:15:00|13974.5|13973|13977.1|13975.6|13978.1|13976.6|13974.5|13973|541
1616026800000|2021-03-18 00:20:00|13977.2|13975.7|13974.4|13972.9|13978.5|13977|13974.1|13972.6|393
1616027100000|2021-03-18 00:25:00|13974.3|13972.8|13972.2|13970.7|13974.3|13972.8|13971.9|13970.4|329
1616027400000|2021-03-18 00:30:00|13972.1|13970.6|13972.3|13970.8|13977.9|13976.4|13971.8|13970.3|754
1616027700000|2021-03-18 00:35:00|13972.4|13970.9|13971.4|13969.9|13975.1|13973.6|13971.2|13969.7|450
1616028000000|2021-03-18 00:40:00|13971.3|13969.8|13969.7|13968.2|13972.2|13970.7|13967.9|13966.4|501
1616028300000|2021-03-18 00:45:00|13969.6|13968.1|13968.1|13966.6|13971.9|13970.4|13967.1|13965.6|565
1616028600000|2021-03-18 00:50:00|13968.2|13966.7|13967.3|13965.8|13969.1|13967.6|13964|13962.5|722
1616028900000|2021-03-18 00:55:00|13967.2|13965.7|13970|13968.5|13970.1|13969|13965.3|13963.8|588
1616029200000|2021-03-18 01:00:00|13969.9|13968.4|13968.1|13966.6|13973|13971.8|13964.7|13963.2|761
1616029500000|2021-03-18 01:05:00|13968|13966.5|13960.8|13959.3|13968.6|13967.1|13959.6|13958.1|704
1616029800000|2021-03-18 01:10:00|13960.3|13958.8|13957.7|13956.2|13960.5|13959|13957.2|13955.7|524
1616030100000|2021-03-18 01:15:00|13957.8|13956.3|13962.7|13961.2|13962.9|13961.6|13957.7|13956.2|384
1616030400000|2021-03-18 01:20:00|13962.3|13960.8|13961.1|13959.6|13963.7|13962.2|13961.1|13959.6|480
1616030700000|2021-03-18 01:25:00|13960.2|13958.7|13956.5|13955|13960.2|13958.7|13955|13953.5|606
1616031000000|2021-03-18 01:30:00|13956.8|13955.3|13951.6|13950.1|13957.6|13956.1|13948.9|13947.4|680
1616031300000|2021-03-18 01:35:00|13951.5|13950|13953.6|13952.1|13954.9|13953.4|13948.3|13946.8|673
1616031600000|2021-03-18 01:40:00|13953.4|13952.5|13950.1|13948.6|13954.6|13953.1|13949.5|13948|653
1616031900000|2021-03-18 01:45:00|13950|13948.5|13953.8|13952.3|13954.7|13953.2|13949.9|13948.4|547
1616032200000|2021-03-18 01:50:00|13953.9|13952.4|13955|13953.5|13956.1|13954.6|13953.2|13951.7|440
1616032500000|2021-03-18 01:55:00|13955.1|13953.6|13953.4|13951.9|13958.1|13956.8|13953.4|13951.9|444
1616032800000|2021-03-18 02:00:00|13953.5|13952|13948.6|13947.1|13954.7|13953.2|13948.1|13946.6|469
1616033100000|2021-03-18 02:05:00|13948.7|13947.2|13948.8|13947.3|13949|13947.7|13945.9|13944.6|562
1616033400000|2021-03-18 02:10:00|13948.9|13947.4|13950.2|13948.7|13951.6|13950.1|13947.1|13945.6|391
1616033700000|2021-03-18 02:15:00|13950.1|13948.6|13950.2|13948.7|13954.1|13952.6|13950|13948.5|445
1616034000000|2021-03-18 02:20:00|13950.3|13948.8|13948.8|13947.3|13951.3|13949.8|13948.7|13947.2|338
1616034300000|2021-03-18 02:25:00|13948.9|13947.4|13952.3|13950.8|13953.4|13952.1|13947.8|13946.9|286
1616034600000|2021-03-18 02:30:00|13952.2|13950.7|13952.3|13950.8|13952.5|13951.2|13950.1|13948.8|338
1616034900000|2021-03-18 02:35:00|13952.4|13950.9|13952.4|13950.9|13954.2|13952.9|13950.9|13949.4|307
1616035200000|2021-03-18 02:40:00|13952.5|13951|13951|13950.1|13952.7|13951.2|13950.3|13949.2|334
1616035500000|2021-03-18 02:45:00|13950.9|13950|13951.2|13949.7|13952.3|13951.2|13948.8|13947.3|455
1616035800000|2021-03-18 02:50:00|13951|13949.5|13950.7|13949.2|13952.4|13951.2|13949.2|13947.7|478
1616036100000|2021-03-18 02:55:00|13950.9|13949.4|13953.6|13952.1|13954.2|13952.7|13949.9|13948.5|463
1616036400000|2021-03-18 03:00:00|13953.5|13952|13957.7|13956.2|13960.9|13959.4|13951.2|13950|651
1616036700000|2021-03-18 03:05:00|13957.5|13956|13955.8|13954.3|13959.4|13957.9|13952.2|13950.7|1142
1616037000000|2021-03-18 03:10:00|13955.7|13954.2|13954.4|13952.9|13958.8|13957.3|13954|13952.5|625
1616037300000|2021-03-18 03:15:00|13954.5|13953|13958.8|13957.3|13958.9|13957.7|13954|13952.5|563
1616037600000|2021-03-18 03:20:00|13958.1|13957.2|13956.8|13955.3|13958.5|13957.2|13955.3|13953.8|541
1616037900000|2021-03-18 03:25:00|13956.7|13955.2|13950.1|13948.6|13956.7|13955.2|13949|13947.5|611
1616038200000|2021-03-18 03:30:00|13950.3|13948.8|13952|13950.5|13953.8|13952.3|13949.7|13948.4|689
1616038500000|2021-03-18 03:35:00|13951.9|13950.4|13947.4|13945.9|13952.2|13950.7|13946.9|13945.9|627
1616038800000|2021-03-18 03:40:00|13947.5|13946|13949.1|13947.6|13950.5|13949|13947.1|13945.8|512
1616039100000|2021-03-18 03:45:00|13949|13947.5|13945.9|13944.4|13949.1|13947.9|13945.1|13943.6|529
1616039400000|2021-03-18 03:50:00|13946|13944.5|13944.6|13943.1|13947.7|13946.2|13944.4|13942.9|349
1616039700000|2021-03-18 03:55:00|13944.5|13943|13943.8|13942.3|13945.3|13943.9|13941.9|13940.7|387
1616040000000|2021-03-18 04:00:00|13943.6|13942.1|13945.5|13944|13946.8|13945.6|13943.1|13941.8|360
1616040300000|2021-03-18 04:05:00|13945.4|13943.9|13946.1|13944.6|13948.2|13947|13945|13943.6|294
1616040600000|2021-03-18 04:10:00|13945.9|13944.4|13940.7|13939.2|13946.7|13945.5|13936.4|13934.9|553
1616040900000|2021-03-18 04:15:00|13940.8|13939.3|13938.3|13936.8|13942|13940|13936.8|13935.5|437
1616041200000|2021-03-18 04:20:00|13938.2|13936.7|13941.9|13940.4|13942.6|13941.1|13937.3|13935.8|453
1616041500000|2021-03-18 04:25:00|13942|13940.5|13943|13941.5|13944.4|13942.9|13941.6|13940.1|414
1616041800000|2021-03-18 04:30:00|13942.5|13941|13944.9|13943.4|13945.4|13944|13941.5|13940.4|373
1616042100000|2021-03-18 04:35:00|13945|13943.5|13947.6|13946.1|13947.7|13946.2|13944.6|13943.1|300
1616042400000|2021-03-18 04:40:00|13947.7|13946.2|13948.3|13946.8|13949.4|13947.9|13946.7|13945.4|269
1616042700000|2021-03-18 04:45:00|13948.2|13946.7|13947.9|13946.4|13949.8|13948.3|13947.1|13945.6|391
1616043000000|2021-03-18 04:50:00|13948|13946.5|13951.7|13950.2|13952.5|13951.2|13948|13946.5|356
1616043300000|2021-03-18 04:55:00|13951.5|13950|13952.9|13951.4|13953.7|13952.2|13950.2|13949.3|547
1616043600000|2021-03-18 05:00:00|13953|13951.5|13952.1|13951.2|13953.1|13951.6|13949.7|13948.3|421
1616043900000|2021-03-18 05:05:00|13952.2|13951.3|13949.7|13948.8|13953|13952.1|13949.6|13948.6|414
1616044200000|2021-03-18 05:10:00|13949.5|13948.6|13952.5|13951|13952.9|13951.6|13948.3|13947.2|372
1616044500000|2021-03-18 05:15:00|13952.3|13950.8|13952.5|13951|13954.8|13953.4|13951.2|13950|453
1616044800000|2021-03-18 05:20:00|13952.6|13951.1|13952.9|13951.4|13953.6|13952.4|13951|13949.5|427
1616045100000|2021-03-18 05:25:00|13952.6|13951.7|13954.7|13953.2|13954.9|13953.4|13951.2|13949.7|665
1616045400000|2021-03-18 05:30:00|13954.8|13953.3|13959.1|13957.6|13959.2|13958|13952.6|13951.3|494
1616045700000|2021-03-18 05:35:00|13959|13957.5|13958.2|13956.7|13959.8|13958.3|13955.2|13953.7|513
1616046000000|2021-03-18 05:40:00|13958.4|13956.9|13956.9|13956|13959.8|13958.3|13956.8|13955.9|359
1616046300000|2021-03-18 05:45:00|13957.1|13955.6|13956.2|13954.7|13957.5|13956|13954|13952.5|431
1616046600000|2021-03-18 05:50:00|13956.1|13954.6|13957.6|13956.1|13958.6|13957.1|13955.5|13954.2|398
1616046900000|2021-03-18 05:55:00|13957.7|13956.2|13958|13956.5|13958.7|13957.2|13956.5|13955.2|519
1616047200000|2021-03-18 06:00:00|13958.2|13956.7|13959.8|13958.3|13962.1|13961|13957.2|13955.7|461
1616047500000|2021-03-18 06:05:00|13959.5|13958|13955.2|13953.7|13960.7|13959.2|13954.2|13952.7|524
1616047800000|2021-03-18 06:10:00|13955.3|13953.8|13959.1|13957.6|13959.2|13957.8|13954.3|13952.8|365
1616048100000|2021-03-18 06:15:00|13959|13957.5|13959.5|13958.6|13959.9|13958.6|13956|13954.6|341
1616048400000|2021-03-18 06:20:00|13960|13958.5|13964.3|13963.4|13964.3|13963.4|13959.9|13958.4|359
1616048700000|2021-03-18 06:25:00|13964.8|13963.3|13968.1|13966.6|13970.2|13968.8|13963.9|13962.6|610
1616049000000|2021-03-18 06:30:00|13968|13966.5|13968.7|13967.2|13969.9|13968.5|13967.1|13965.6|530
1616049300000|2021-03-18 06:35:00|13968.6|13967.1|13971.7|13970.2|13973.3|13972|13968.6|13967.1|345
1616049600000|2021-03-18 06:40:00|13971.8|13970.3|13983.7|13982.2|13985.2|13983.6|13971.8|13970.3|676
1616049900000|2021-03-18 06:45:00|13983.9|13982.4|13989.7|13988.2|13990.5|13989.3|13983.8|13982.3|661
1616050200000|2021-03-18 06:50:00|13989.8|13988.3|13990.3|13988.8|13991.8|13990.6|13988|13986.5|588
1616050500000|2021-03-18 06:55:00|13990.4|13988.9|13985.4|13983.9|13990.4|13988.9|13983.3|13981.8|742
1616050800000|2021-03-18 07:00:00|13985|13983.5|13999.1|13997.6|14000.1|13998.9|13983.9|13982.4|817
1616051100000|2021-03-18 07:05:00|13999.2|13997.7|13999.9|13999|14000.1|13999.2|13993.7|13992.2|714
1616051400000|2021-03-18 07:10:00|14000|13999.1|13995.6|13994.7|14002.3|14000.8|13995.6|13994.7|593
1616051700000|2021-03-18 07:15:00|13995.7|13994.8|13992|13990.5|13995.9|13994.8|13990.6|13989.2|719
1616052000000|2021-03-18 07:20:00|13992.1|13990.6|13978.7|13977.2|13993|13991.8|13978.6|13977.1|1006
1616052300000|2021-03-18 07:25:00|13978.2|13976.7|13970.5|13969|13979.5|13978|13968.8|13967.3|1058
1616052600000|2021-03-18 07:30:00|13970.4|13968.9|13966.8|13965.3|13971.5|13970|13962.2|13961.3|1133
1616052900000|2021-03-18 07:35:00|13966.9|13965.4|13962.8|13961.3|13970.7|13969.6|13954.9|13953.4|1028
1616053200000|2021-03-18 07:40:00|13962.6|13961.1|13955.2|13953.7|13965.5|13964.1|13954.9|13953.4|1083
1616053500000|2021-03-18 07:45:00|13955.1|13953.6|13947.2|13945.7|13956.8|13955.3|13946|13944.5|1087
1616053800000|2021-03-18 07:50:00|13947.1|13945.6|13955.3|13954.4|13959.2|13957.7|13946.5|13945.1|884
1616054100000|2021-03-18 07:55:00|13955.5|13954|13958.2|13957.3|13960.3|13958.8|13952.7|13951.5|927
1616054400000|2021-03-18 08:00:00|13958.1|13957.2|13970.6|13969.1|13970.7|13969.3|13954.3|13953.4|959
1616054700000|2021-03-18 08:05:00|13970.9|13969.4|13968.4|13966.9|13976.3|13974.8|13966.7|13965.4|898
1616055000000|2021-03-18 08:10:00|13968.5|13967|13970.5|13969|13972.1|13971|13964.2|13963.2|939
1616055300000|2021-03-18 08:15:00|13970.4|13968.9|13967.7|13966.2|13975.2|13973.9|13966.3|13964.8|894
1616055600000|2021-03-18 08:20:00|13967.6|13966.1|13970|13968.5|13972.5|13971.3|13966.4|13965.1|788
1616055900000|2021-03-18 08:25:00|13970.2|13968.7|13968.2|13966.7|13972.2|13970.8|13966.1|13964.7|971
1616056200000|2021-03-18 08:30:00|13968.3|13966.8|13964.8|13963.3|13970.2|13968.7|13964.7|13963.2|751
1616056500000|2021-03-18 08:35:00|13964.7|13963.2|13970.1|13968.6|13971.4|13969.9|13956.8|13955.3|748
1616056800000|2021-03-18 08:40:00|13970.2|13968.7|13961|13960.1|13972.1|13970.6|13960.8|13959.3|719
1616057100000|2021-03-18 08:45:00|13960.9|13960|13957.9|13956.4|13964.3|13963.1|13952.6|13951.1|960
1616057400000|2021-03-18 08:50:00|13957.8|13956.3|13952.7|13951.2|13957.9|13956.4|13947.6|13946.3|968
1616057700000|2021-03-18 08:55:00|13952.3|13950.8|13957.2|13955.7|13961.2|13960|13951.7|13950.2|1090
1616058000000|2021-03-18 09:00:00|13957.1|13955.6|13965.1|13963.6|13967.8|13966.5|13955.5|13954.2|1008
1616058300000|2021-03-18 09:05:00|13965|13963.5|13966.8|13965.9|13968|13966.5|13959.6|13958.1|862
1616058600000|2021-03-18 09:10:00|13966.7|13965.8|13967|13965.5|13971.6|13970.1|13963.7|13962.5|723
1616058900000|2021-03-18 09:15:00|13967.1|13965.6|13972.7|13971.2|13975.1|13973.8|13967|13965.5|821
1616059200000|2021-03-18 09:20:00|13972.6|13971.1|13968.3|13966.8|13975.1|13974.1|13967.6|13966.1|658
1616059500000|2021-03-18 09:25:00|13968.2|13966.7|13962.6|13961.7|13968.3|13966.8|13959.5|13958.2|792
1616059800000|2021-03-18 09:30:00|13962.7|13961.8|13962.2|13960.7|13964.4|13963.3|13960.4|13959.1|644
1616060100000|2021-03-18 09:35:00|13962.1|13960.6|13970.4|13968.9|13971.1|13969.9|13960.6|13959.3|660
1616060400000|2021-03-18 09:40:00|13970.3|13968.8|13968.3|13966.8|13971.8|13970.7|13966.3|13964.8|723
1616060700000|2021-03-18 09:45:00|13968.2|13966.7|13962.2|13960.7|13968.7|13967.2|13961.3|13959.8|675
1616061000000|2021-03-18 09:50:00|13962.3|13960.8|13957.9|13957|13964.4|13963.2|13955.6|13954.4|733
1616061300000|2021-03-18 09:55:00|13957.8|13956.9|13961.6|13960.1|13963.9|13962.7|13957.4|13956.3|829
1616061600000|2021-03-18 10:00:00|13961.7|13960.2|13964.5|13963|13965.4|13964.2|13960.1|13958.9|623
1616061900000|2021-03-18 10:05:00|13964.7|13963.2|13958.4|13957.5|13965.2|13963.9|13958.2|13957|473
1616062200000|2021-03-18 10:10:00|13958.5|13957.6|13957|13956.1|13961|13959.7|13953.8|13952.6|605
1616062500000|2021-03-18 10:15:00|13957.1|13956.2|13962.9|13961.4|13965.4|13963.9|13955.3|13954.2|686
1616062800000|2021-03-18 10:20:00|13962.8|13961.3|13964.5|13963|13966.1|13965.2|13961.6|13960.7|530
1616063100000|2021-03-18 10:25:00|13964.4|13962.9|13967|13966.1|13967.5|13966.4|13962|13960.9|490
1616063400000|2021-03-18 10:30:00|13967.5|13966|13975.6|13974.1|13976.4|13974.9|13967.2|13965.9|603
1616063700000|2021-03-18 10:35:00|13975.7|13974.2|13977.4|13975.9|13979.9|13979|13974|13972.8|770
1616064000000|2021-03-18 10:40:00|13977.5|13976|13975.7|13974.2|13979.8|13978.8|13973|13972.1|627
1616064300000|2021-03-18 10:45:00|13975.4|13974.5|13969.4|13967.9|13976.1|13974.6|13968.8|13967.3|571
1616064600000|2021-03-18 10:50:00|13969.5|13968|13979.9|13979|13980|13979.1|13969.2|13967.9|550
1616064900000|2021-03-18 10:55:00|13980|13979.1|13985.6|13984.1|13987.6|13986.7|13979.2|13978.3|805
1616065200000|2021-03-18 11:00:00|13985.1|13984.2|13989.3|13988.4|13994.7|13993.2|13985.1|13984.2|802
1616065500000|2021-03-18 11:05:00|13989.4|13988.5|13982.2|13980.7|13991|13989.8|13981.2|13980.1|723
1616065800000|2021-03-18 11:10:00|13982.3|13980.8|13982.6|13981.7|13985.8|13984.8|13978.8|13977.9|783
1616066100000|2021-03-18 11:15:00|13982.7|13981.8|13984.4|13983.5|13984.6|13983.7|13979.3|13978.1|696
1616066400000|2021-03-18 11:20:00|13984.3|13983.4|13983.5|13982.6|13987.6|13986.2|13982.5|13981.1|661
1616066700000|2021-03-18 11:25:00|13983.4|13982.5|13979.9|13978.4|13985.4|13984.5|13976.5|13975.6|643
1616067000000|2021-03-18 11:30:00|13979.8|13978.3|13973.9|13973|13979.9|13978.6|13972|13970.5|792
1616067300000|2021-03-18 11:35:00|13973.8|13972.9|13962.4|13960.9|13973.9|13973|13960.2|13958.7|842
1616067600000|2021-03-18 11:40:00|13962.2|13960.7|13963.1|13961.6|13965.4|13964.3|13960.1|13958.8|774
1616067900000|2021-03-18 11:45:00|13962.2|13961.3|13971.4|13969.9|13972.1|13970.8|13959.1|13957.9|764
1616068200000|2021-03-18 11:50:00|13971.2|13969.7|13968.5|13967|13974|13972.9|13967.2|13965.7|647
1616068500000|2021-03-18 11:55:00|13968.2|13967.3|13966.1|13956.1|13973.5|13967.6|13956.3|13952.4|1027
1616068800000|2021-03-18 12:00:00|13966.2|13956.2|13944.4|13942.9|13972.5|13965.9|13941.5|13940|1270
1616069100000|2021-03-18 12:05:00|13944.1|13942.6|13947.2|13945.7|13948.1|13946.6|13937.1|13935.7|1227
1616069400000|2021-03-18 12:10:00|13947.3|13945.8|13947.6|13946.1|13952|13951|13943.4|13941.9|1096
1616069700000|2021-03-18 12:15:00|13947.7|13946.2|13942.1|13940.6|13951|13949.5|13936.8|13935.3|1080
1616070000000|2021-03-18 12:20:00|13942.5|13941|13936.5|13935|13942.5|13941|13929.2|13927.9|1104
1616070300000|2021-03-18 12:25:00|13936.7|13935.2|13942.2|13938.6|13942.6|13939.4|13935.2|13933.7|707
1616070600000|2021-03-18 12:30:00|13941.7|13938.8|13939.1|13937.6|13943.1|13939.3|13934.4|13932.9|967
1616070900000|2021-03-18 12:35:00|13939.2|13937.7|13931.3|13929.8|13939.4|13937.9|13930.1|13928.7|1089
1616071200000|2021-03-18 12:40:00|13931.4|13929.9|13928.9|13928|13932.1|13930.9|13921.8|13920.7|1212
1616071500000|2021-03-18 12:45:00|13929.3|13927.8|13935.2|13934.3|13935.5|13934.4|13925.7|13924.2|906
1616071800000|2021-03-18 12:50:00|13935.1|13934.2|13941.8|13940.3|13943.4|13942.2|13935.1|13934.1|828
1616072100000|2021-03-18 12:55:00|13942|13940.5|13945.4|13943.9|13949.5|13948.4|13938.8|13937.6|911
1616072400000|2021-03-18 13:00:00|13945.3|13943.8|13942.3|13940.8|13947.2|13945.7|13939.4|13938.2|828
1616072700000|2021-03-18 13:05:00|13942.1|13940.6|13929.7|13928.8|13942.1|13941.1|13927.8|13926.5|929
1616073000000|2021-03-18 13:10:00|13929.6|13928.7|13919.7|13918.8|13931.1|13929.8|13919.6|13918.6|1006
1616073300000|2021-03-18 13:15:00|13919.9|13919|13917.7|13916.2|13920.4|13919.3|13914.4|13913|1023
1616073600000|2021-03-18 13:20:00|13917.1|13916|13922.8|13921.3|13925.5|13924.1|13916.1|13914.9|730
1616073900000|2021-03-18 13:25:00|13922.6|13921.7|13920.4|13918.9|13923.6|13922.4|13919.9|13918.5|595
1616074200000|2021-03-18 13:30:00|13920|13918.5|13922.6|13921.1|13925.5|13924.6|13918.3|13916.8|532
1616074500000|2021-03-18 13:35:00|13922.4|13920.9|13915.9|13915|13922.4|13921.3|13915.4|13914.3|620
1616074800000|2021-03-18 13:40:00|13915.5|13914.6|13916|13915.1|13922.4|13921.2|13915.1|13914.2|659
1616075100000|2021-03-18 13:45:00|13916.1|13915.2|13901.3|13900.4|13916.4|13915.2|13899.8|13898.9|754
1616075400000|2021-03-18 13:50:00|13901.4|13900.5|13905.3|13904.4|13907.8|13906.6|13900.6|13899.6|738
1616075700000|2021-03-18 13:55:00|13905.2|13904.3|13902.8|13901.3|13905.7|13904.5|13900|13898.9|806
1616076000000|2021-03-18 14:00:00|13902.9|13901.4|13915.2|13914.3|13915.9|13914.8|13897.8|13896.8|1151
1616076300000|2021-03-18 14:05:00|13915.3|13914.4|13915.1|13914.2|13916.6|13915.7|13909.4|13908.5|1078
1616076600000|2021-03-18 14:10:00|13915|13914.1|13914.7|13913.8|13916.6|13915.5|13908.5|13907.3|880
1616076900000|2021-03-18 14:15:00|13914.6|13913.7|13908.3|13907.4|13914.7|13913.7|13906.8|13905.6|911
1616077200000|2021-03-18 14:20:00|13908.4|13907.5|13907.9|13907|13910.3|13909.4|13904.2|13903|784
1616077500000|2021-03-18 14:25:00|13907.7|13906.8|13915.3|13914.4|13917.5|13916.6|13906.8|13905.3|824
1616077800000|2021-03-18 14:30:00|13915.1|13914.2|13919|13918.1|13919.2|13918.3|13909.7|13908.5|989
1616078100000|2021-03-18 14:35:00|13918.8|13917.9|13934|13932.5|13934.7|13933.8|13917.2|13916.3|1113
1616078400000|2021-03-18 14:40:00|13933.8|13932.3|13930.1|13929.2|13939.5|13938.4|13928.6|13927.7|1118
1616078700000|2021-03-18 14:45:00|13929.9|13929|13929.4|13928.5|13931.8|13930.8|13924.8|13923.9|944
1616079000000|2021-03-18 14:50:00|13929.3|13928.4|13934|13933.1|13934|13933.1|13925.3|13924|720
1616079300000|2021-03-18 14:55:00|13933.9|13933|13927.5|13926|13934.7|13933.4|13926.6|13925.3|829
1616079600000|2021-03-18 15:00:00|13927.1|13926.2|13932|13930.5|13932.9|13931.5|13922.3|13921.4|979
1616079900000|2021-03-18 15:05:00|13931.9|13930.4|13927.4|13926.5|13934.4|13933.3|13926.2|13925|627
1616080200000|2021-03-18 15:10:00|13927.2|13926.3|13927.5|13926.6|13930.1|13929.2|13924.9|13923.6|689
1616080500000|2021-03-18 15:15:00|13927.4|13926.5|13928.2|13926.7|13929.7|13928.6|13925.7|13924.5|740
1616080800000|2021-03-18 15:20:00|13928.1|13926.6|13923.5|13922.6|13928.1|13926.7|13923.5|13922.6|614
1616081100000|2021-03-18 15:25:00|13923.6|13922.7|13938.5|13937.6|13938.9|13937.6|13922.4|13921.5|912
1616081400000|2021-03-18 15:30:00|13938.8|13937.3|13946.4|13945.5|13947.5|13946.5|13937.7|13936.8|860
1616081700000|2021-03-18 15:35:00|13946.8|13945.9|13946.3|13944.8|13948.2|13947|13944.4|13943.2|836
1616082000000|2021-03-18 15:40:00|13946.2|13945.3|13946|13944.5|13949.1|13948.2|13945.5|13944.3|627
1616082300000|2021-03-18 15:45:00|13945.7|13944.8|13942.6|13941.1|13946.8|13945.9|13936.9|13936|741
1616082600000|2021-03-18 15:50:00|13942.3|13941.4|13947.7|13946.8|13952.2|13951.2|13941.5|13940.4|1065
1616082900000|2021-03-18 15:55:00|13947.6|13946.7|13938.1|13937.2|13947.9|13946.9|13927.7|13926.7|1236
1616083200000|2021-03-18 16:00:00|13937.8|13936.9|13947.2|13946.3|13947.5|13946.4|13936.9|13936|927
1616083500000|2021-03-18 16:05:00|13947.1|13946.2|13944.6|13943.1|13947.8|13946.5|13940.5|13939.3|756
1616083800000|2021-03-18 16:10:00|13944.7|13943.2|13950.9|13949.4|13953.4|13952|13943.4|13942.1|711
1616084100000|2021-03-18 16:15:00|13951|13949.5|13948.6|13947.1|13952.7|13951.2|13945.6|13944.7|740
1616084400000|2021-03-18 16:20:00|13948.2|13947.3|13949.5|13948|13951.3|13950|13946.9|13946|670
1616084700000|2021-03-18 16:25:00|13949.4|13947.9|13945.5|13944.6|13950.7|13949.3|13945.1|13944.2|558
1616085000000|2021-03-18 16:30:00|13945.4|13944.5|13940.3|13939.4|13946.1|13945.2|13938|13937.1|685
1616085300000|2021-03-18 16:35:00|13940.2|13939.3|13938.1|13937.2|13940.2|13939.3|13935.2|13934.3|570
1616085600000|2021-03-18 16:40:00|13938.4|13936.9|13938.6|13937.1|13942.1|13941.2|13936.7|13935.5|597
1616085900000|2021-03-18 16:45:00|13938.7|13937.2|13937.3|13936.4|13940.2|13939.3|13937|13935.9|488
1616086200000|2021-03-18 16:50:00|13937.4|13936.5|13935.3|13934.4|13937.6|13936.5|13931|13929.9|605
1616086500000|2021-03-18 16:55:00|13935.2|13934.3|13933.3|13931.8|13935.7|13934.6|13926.4|13925.5|892
1616086800000|2021-03-18 17:00:00|13933.4|13931.9|13932.9|13932|13933.9|13932.9|13930|13928.8|623
1616087100000|2021-03-18 17:05:00|13933|13932.1|13926.6|13925.7|13934.4|13933.2|13923.4|13922.5|654
1616087400000|2021-03-18 17:10:00|13926.9|13926|13932.4|13931.5|13933.4|13932.3|13923.8|13922.5|663
1616087700000|2021-03-18 17:15:00|13932.2|13931.3|13935.4|13933.9|13935.8|13934.9|13932|13931.1|580
1616088000000|2021-03-18 17:20:00|13935.3|13933.8|13940.2|13939.3|13940.2|13939.3|13934.2|13933.3|734
1616088300000|2021-03-18 17:25:00|13940.1|13939.2|13936.7|13935.8|13943.5|13942.4|13934.2|13933.2|830
1616088600000|2021-03-18 17:30:00|13936.8|13935.9|13942.6|13941.7|13942.7|13941.7|13933.8|13932.9|616
1616088900000|2021-03-18 17:35:00|13942.5|13941.6|13944.2|13943.3|13945.1|13944.2|13938.8|13937.9|621
1616089200000|2021-03-18 17:40:00|13944.1|13943.2|13942.7|13941.8|13944.2|13943.3|13939.8|13938.9|667
1616089500000|2021-03-18 17:45:00|13942.6|13941.7|13942.8|13941.9|13943.4|13942.5|13937.9|13937|739
1616089800000|2021-03-18 17:50:00|13942.9|13942|13945.9|13945|13946|13945.1|13940.9|13940|661
1616090100000|2021-03-18 17:55:00|13945.8|13944.9|13950.6|13949.7|13952|13951.1|13945.2|13944.3|608
1616090400000|2021-03-18 18:00:00|13950.8|13949.9|13945|13944.1|13951.2|13950.3|13944.7|13943.7|594
1616090700000|2021-03-18 18:05:00|13945.1|13944.2|13945.3|13944.4|13947.5|13946.6|13944.5|13943.3|567
1616091000000|2021-03-18 18:10:00|13945.2|13944.3|13942.2|13941.3|13945.4|13944.3|13938.9|13938|676
1616091300000|2021-03-18 18:15:00|13942.3|13941.4|13936.4|13935.5|13943.7|13942.5|13935.3|13934.3|541
1616091600000|2021-03-18 18:20:00|13936.3|13935.4|13934.1|13933.2|13938.7|13937.5|13933|13932|599
1616091900000|2021-03-18 18:25:00|13934.2|13933.3|13929.2|13928.3|13935.6|13934.1|13927.9|13927|609
1616092200000|2021-03-18 18:30:00|13929.3|13928.4|13925.3|13924.4|13932.6|13931.5|13924.4|13923.5|563
1616092500000|2021-03-18 18:35:00|13925.1|13924.2|13924.4|13923.5|13926.6|13925.7|13922.4|13921.5|486
1616092800000|2021-03-18 18:40:00|13924.3|13923.4|13922.5|13921.6|13924.5|13923.6|13918.6|13917.7|562
1616093100000|2021-03-18 18:45:00|13922.6|13921.7|13933.2|13932.3|13933.2|13932.3|13922.3|13921.4|710
1616093400000|2021-03-18 18:50:00|13933|13932.1|13931.5|13930.6|13934.3|13933.3|13928.2|13927.2|678
1616093700000|2021-03-18 18:55:00|13931.4|13930.5|13930.2|13929.3|13935.6|13934.7|13928.2|13927.3|651
1616094000000|2021-03-18 19:00:00|13930|13929.1|13926.4|13924.9|13931.3|13930|13924.4|13923.2|913
1616094300000|2021-03-18 19:05:00|13926.1|13925.2|13924|13922.5|13927.2|13926.2|13920.3|13919.1|887
1616094600000|2021-03-18 19:10:00|13923.7|13922.8|13924.4|13923.5|13927.9|13926.8|13921.5|13920.6|686
1616094900000|2021-03-18 19:15:00|13924.3|13923.4|13924.5|13923.6|13926.4|13924.9|13921.9|13920.9|752
1616095200000|2021-03-18 19:20:00|13924.6|13923.7|13928.6|13927.7|13929.8|13928.5|13924.1|13923.1|816
1616095500000|2021-03-18 19:25:00|13928.9|13928|13931.6|13930.7|13931.9|13930.8|13926|13924.8|741
1616095800000|2021-03-18 19:30:00|13931.5|13930.1|13923.4|13922.5|13931.8|13930.6|13923.3|13922.1|584
1616096100000|2021-03-18 19:35:00|13923.5|13922.6|13922.3|13921.4|13924.7|13923.7|13920.8|13919.9|502
1616096400000|2021-03-18 19:40:00|13922.2|13921.3|13918.9|13918|13922.9|13921.8|13918.5|13917.6|631
1616096700000|2021-03-18 19:45:00|13919|13918.1|13918.6|13917.1|13920.3|13919.1|13915.3|13914.4|716
1616097000000|2021-03-18 19:50:00|13918.2|13917.3|13920.6|13919.1|13922.7|13921.4|13915.9|13914.8|746
1616097300000|2021-03-18 19:55:00|13920.7|13919.2|13924.2|13922.7|13925.7|13924.8|13920|13918.6|787
1616097600000|2021-03-18 20:00:00|13924.1|13922.6|13929.6|13928.1|13930|13929|13922.6|13921.4|456
1616097900000|2021-03-18 20:05:00|13929.5|13928|13931.7|13930.8|13932|13931|13928.3|13926.9|412
1616098200000|2021-03-18 20:10:00|13931.9|13931|13932.1|13931.2|13933.7|13932.6|13931.4|13930.1|304
1616098500000|2021-03-18 20:15:00|13931.5|13930.6|13926.5|13925.6|13931.8|13930.7|13926.4|13925.3|273
1616098800000|2021-03-18 20:20:00|13926.6|13925.7|13932.3|13931.4|13932.8|13931.7|13925.3|13923.8|232
1616099100000|2021-03-18 20:25:00|13932.4|13931.5|13930.8|13929.3|13933|13931.7|13929.2|13928.1|276
1616099400000|2021-03-18 20:30:00|13930.7|13929.2|13930.6|13929.7|13932.1|13930.7|13929.3|13928.1|289
1616099700000|2021-03-18 20:35:00|13930.5|13929.6|13933.7|13932.2|13935.1|13933.6|13930.4|13929.5|250
1616100000000|2021-03-18 20:40:00|13933.6|13932.1|13937.8|13936.3|13938.2|13936.7|13933.1|13931.8|243
1616100300000|2021-03-18 20:45:00|13937.5|13936|13938|13936.5|13939.2|13937.7|13936.1|13934.7|405
1616100600000|2021-03-18 20:50:00|13938.1|13936.6|13934.8|13933.3|13938.7|13937.2|13934.8|13933.3|292
1616100900000|2021-03-18 20:55:00|13934.7|13933.2|13931.2|13921.2|13936.2|13934.3|13929.6|13919.6|688
1616101200000|2021-03-18 21:00:00|13930.8|13920.8|13930.5|13924.4|13937.7|13927.7|13930.3|13920.8|49
1616101500000|2021-03-18 21:05:00|13930.7|13924.8|13930.5|13920.8|13932.1|13925.4|13928.7|13918.7|139
1616101800000|2021-03-18 21:10:00|13929.4|13920.6|13930.3|13920.9|13931.4|13922.3|13929.3|13919.6|118
1616102100000|2021-03-18 21:15:00|13930.4|13920.7|13931.3|13921.3|13940.2|13930.2|13929.6|13920.7|190
1616102400000|2021-03-18 21:20:00|13931.6|13921.6|13937.3|13927.3|13939.5|13929.5|13931.2|13921.2|205
1616102700000|2021-03-18 21:25:00|13937.5|13927.5|13935.2|13925.8|13938|13928|13930.9|13925.2|156
1616103000000|2021-03-18 21:30:00|13935.3|13925.3|13934.6|13927.9|13936.6|13927.9|13932.4|13925.2|262
1616103300000|2021-03-18 21:35:00|13934.7|13927.8|13934.2|13926.6|13935.7|13927.8|13932.6|13925.1|191
1616103600000|2021-03-18 21:40:00|13934.4|13926.8|13934.7|13926.5|13935.9|13927.7|13931.6|13925.5|137
1616103900000|2021-03-18 21:45:00|13935|13927.1|13930.2|13920.2|13935.7|13927.1|13927.4|13917.4|471
1616104200000|2021-03-18 21:50:00|13930|13920|13933.3|13923.3|13935.4|13925.9|13927.9|13917.9|456
1616104500000|2021-03-18 21:55:00|13933.5|13923.6|13933.5|13923.5|13939.4|13929.4|13929.8|13919.8|795
1616104800000|2021-03-18 22:00:00|13933.3|13923.3|13929.8|13925.9|13937.3|13929.4|13929.5|13922.4|462
1616105100000|2021-03-18 22:05:00|13929.9|13925.8|13931.3|13927.2|13932|13928.7|13928.6|13924.5|329
1616105400000|2021-03-18 22:10:00|13931.2|13927.3|13934.1|13930.1|13935.1|13931.5|13929.7|13926.5|453
1616105700000|2021-03-18 22:15:00|13933.8|13930.2|13933.8|13930.5|13936|13933.3|13932.2|13929.9|458
1616106000000|2021-03-18 22:20:00|13933.2|13930.7|13931.3|13928.6|13934.5|13932|13931.1|13928.1|303
1616106300000|2021-03-18 22:25:00|13931.4|13928.7|13931.9|13929.5|13932.1|13929.9|13928.9|13926.9|373
1616106600000|2021-03-18 22:30:00|13932|13929.7|13930.5|13929|13933.1|13931.4|13928.7|13926.2|290
1616106900000|2021-03-18 22:35:00|13930.6|13929.1|13927.8|13926.3|13931.1|13929.3|13927.6|13925.7|260
1616107200000|2021-03-18 22:40:00|13927.7|13926.2|13926.8|13925.3|13928.6|13926.9|13925.5|13923.7|206
1616107500000|2021-03-18 22:45:00|13926.9|13925.4|13929.3|13927.8|13931.1|13929.6|13926.7|13925.2|169
1616107800000|2021-03-18 22:50:00|13929.5|13928|13928.2|13926.7|13930|13928.5|13928.1|13926.4|138
1616108100000|2021-03-18 22:55:00|13928.1|13926.6|13925.2|13923|13928.9|13927.4|13924|13922.2|290
1616108400000|2021-03-18 23:00:00|13925.3|13923.2|13925.7|13924.2|13926.9|13925.6|13923.9|13922.4|291
1616108700000|2021-03-18 23:05:00|13925.6|13924.1|13925.9|13924.4|13925.9|13924.4|13923.5|13922|234
1616109000000|2021-03-18 23:10:00|13926|13924.5|13926.8|13925.3|13928.3|13926.8|13925.3|13923.8|161
1616109300000|2021-03-18 23:15:00|13926.7|13925.2|13928.3|13926.8|13928.4|13927.1|13926|13924.5|176
1616109600000|2021-03-18 23:20:00|13928.2|13926.7|13927.7|13926.2|13928.5|13927.2|13926.8|13925.7|143
1616109900000|2021-03-18 23:25:00|13927.8|13926.3|13930|13928.5|13930.1|13928.6|13927.5|13926|148
1616110200000|2021-03-18 23:30:00|13930.1|13928.6|13929.7|13928.2|13930.6|13929.3|13928.5|13927|141
1616110500000|2021-03-18 23:35:00|13929.6|13928.1|13927.2|13926.3|13931.9|13930.4|13927.1|13925.9|178
1616110800000|2021-03-18 23:40:00|13927.1|13926.2|13924.7|13923.2|13927.5|13926.4|13924.3|13922.8|272
1616111100000|2021-03-18 23:45:00|13924.8|13923.3|13923.9|13923|13925.4|13923.9|13922.8|13921.5|269
1616111400000|2021-03-18 23:50:00|13923.8|13922.9|13926.2|13924.7|13927|13925.5|13923.8|13922.6|208
1616111700000|2021-03-18 23:55:00|13925.9|13924.4|13924|13922.5|13927.4|13926|13923.7|13922.2|210
1616112000000|2021-03-19 00:00:00|13923.9|13922.4|13920.4|13918.9|13924.7|13923.3|13917.4|13916.4|528
1616112300000|2021-03-19 00:05:00|13920.3|13918.8|13919.6|13918.7|13920.7|13919.5|13917.2|13915.9|368
1616112600000|2021-03-19 00:10:00|13919.7|13918.8|13918.1|13916.6|13921.3|13919.8|13916.6|13915.4|242
1616112900000|2021-03-19 00:15:00|13918.2|13916.7|13917.7|13916.2|13920.8|13919.6|13916.5|13915.6|301
1616113200000|2021-03-19 00:20:00|13917.8|13916.3|13917.2|13916.3|13918.2|13917.1|13916.8|13915.7|200
1616113500000|2021-03-19 00:25:00|13917.1|13916.2|13918.6|13917.1|13919.4|13918|13916.3|13914.8|186
1616113800000|2021-03-19 00:30:00|13918.7|13917.2|13914.9|13913.4|13919.4|13918.1|13911.1|13909.6|511
1616114100000|2021-03-19 00:35:00|13915|13913.5|13908.2|13906.7|13915.3|13913.8|13908.1|13906.6|399
1616114400000|2021-03-19 00:40:00|13908.4|13906.9|13902.6|13901.1|13908.4|13906.9|13901.4|13900.1|498
1616114700000|2021-03-19 00:45:00|13902.7|13901.2|13908.4|13906.9|13908.4|13907.1|13902|13900.8|472
1616115000000|2021-03-19 00:50:00|13908.5|13907|13906.4|13904.9|13908.5|13907|13903.7|13902.5|431
1616115300000|2021-03-19 00:55:00|13906.5|13905|13907.5|13906.6|13908.7|13907.7|13904.1|13902.6|421
1616115600000|2021-03-19 01:00:00|13907.6|13906.7|13907.5|13906.6|13908.8|13907.7|13904.9|13903.5|566
1616115900000|2021-03-19 01:05:00|13907.4|13906.5|13907.1|13905.6|13908.4|13907.2|13905.5|13904.5|460
1616116200000|2021-03-19 01:10:00|13907|13905.5|13904.8|13903.3|13907.6|13906.2|13903.8|13902.3|513
1616116500000|2021-03-19 01:15:00|13904.7|13903.2|13904.1|13902.6|13905.1|13903.7|13902.5|13901.2|523
1616116800000|2021-03-19 01:20:00|13904|13902.5|13894.2|13892.7|13904.3|13902.9|13893.3|13891.6|683
1616117100000|2021-03-19 01:25:00|13894.1|13892.6|13895.3|13893.8|13897.1|13895.8|13893.1|13891.6|664
1616117400000|2021-03-19 01:30:00|13895.4|13893.9|13903.8|13902.9|13904.4|13903|13895.2|13893.9|732
1616117700000|2021-03-19 01:35:00|13903.9|13903|13907.6|13906.1|13908.1|13906.7|13902.5|13901.2|597
1616118000000|2021-03-19 01:40:00|13907.5|13906|13909.9|13908.4|13910.3|13909|13906.5|13905.2|521
1616118300000|2021-03-19 01:45:00|13909.6|13908.7|13907.2|13905.7|13910.9|13909.4|13904.8|13903.6|581
1616118600000|2021-03-19 01:50:00|13907.1|13905.6|13909.7|13908.2|13909.7|13908.2|13905.9|13904.4|614
1616118900000|2021-03-19 01:55:00|13909.8|13908.3|13915.5|13914|13915.6|13914.1|13908.8|13907.3|648
1616119200000|2021-03-19 02:00:00|13915.6|13914.1|13916.4|13914.9|13916.7|13915.2|13912.2|13910.7|559
1616119500000|2021-03-19 02:05:00|13916.3|13914.8|13915.3|13913.8|13917.2|13916|13914.5|13913.3|400
1616119800000|2021-03-19 02:10:00|13915.1|13913.6|13917.3|13915.8|13918.1|13916.8|13914.5|13913|449
1616120100000|2021-03-19 02:15:00|13917.5|13916|13909.9|13908.4|13917.5|13916.3|13909.7|13908.2|489
1616120400000|2021-03-19 02:20:00|13910|13908.5|13910|13908.5|13910.3|13908.8|13906.6|13905.3|508
1616120700000|2021-03-19 02:25:00|13909.8|13908.3|13913.3|13911.8|13914|13913|13909.7|13908.3|408
1616121000000|2021-03-19 02:30:00|13913.2|13911.7|13913.4|13911.9|13914.5|13913.2|13910.2|13908.7|356
1616121300000|2021-03-19 02:35:00|13913.3|13911.8|13914.8|13913.3|13915.5|13914|13911|13909.5|372
1616121600000|2021-03-19 02:40:00|13914.9|13913.4|13912.4|13910.9|13915.1|13913.6|13911.8|13910.3|293
1616121900000|2021-03-19 02:45:00|13912.6|13911.1|13915.5|13914.6|13915.9|13914.7|13911.3|13910.2|376
1616122200000|2021-03-19 02:50:00|13915.8|13914.3|13914.8|13913.3|13916.3|13915.3|13913.9|13912.5|323
1616122500000|2021-03-19 02:55:00|13914.9|13913.4|13909.8|13908.9|13915.6|13914.2|13909.3|13908.1|449
1616122800000|2021-03-19 03:00:00|13909.9|13909|13904.3|13902.8|13909.9|13909|13901.3|13900.2|660
1616123100000|2021-03-19 03:05:00|13904.4|13902.9|13904|13902.5|13906.6|13905.1|13903.4|13902.2|447
1616123400000|2021-03-19 03:10:00|13903.9|13902.4|13908.4|13906.9|13909.9|13908.4|13903.3|13901.9|406
1616123700000|2021-03-19 03:15:00|13908.8|13907.3|13910.9|13909.4|13910.9|13909.8|13908.1|13906.6|378
1616124000000|2021-03-19 03:20:00|13911|13909.5|13914.3|13912.8|13914.4|13913.1|13910.5|13909.3|332
1616124300000|2021-03-19 03:25:00|13914.4|13912.9|13913.5|13912|13915.9|13914.9|13913|13911.5|488
1616124600000|2021-03-19 03:30:00|13913.4|13911.9|13911.7|13910.8|13914.9|13913.7|13911.6|13910.6|351
1616124900000|2021-03-19 03:35:00|13911.6|13910.7|13913.3|13911.8|13915.1|13913.9|13910.6|13909.2|452
1616125200000|2021-03-19 03:40:00|13913.4|13911.9|13918.5|13917|13918.7|13917.2|13911.1|13909.6|930
1616125500000|2021-03-19 03:45:00|13918.3|13916.8|13913.8|13912.9|13918.3|13917.2|13911.4|13910.2|616
1616125800000|2021-03-19 03:50:00|13913.5|13912.6|13913.3|13911.8|13913.9|13912.7|13909|13907.8|584
1616126100000|2021-03-19 03:55:00|13913|13911.5|13916.5|13915|13916.9|13915.6|13912.7|13911.2|528
1616126400000|2021-03-19 04:00:00|13916.2|13914.7|13916.4|13914.9|13918.2|13916.9|13914.6|13913.3|550
1616126700000|2021-03-19 04:05:00|13916.5|13915|13916|13915.1|13916.9|13915.7|13914.4|13913.3|407
1616127000000|2021-03-19 04:10:00|13916.1|13915.2|13916.1|13915.2|13917.5|13916|13914.4|13913.3|446
1616127300000|2021-03-19 04:15:00|13916|13915.1|13916.4|13915.5|13917|13915.8|13914.5|13913.4|252
1616127600000|2021-03-19 04:20:00|13916.6|13915.7|13918.4|13916.9|13919.1|13917.7|13915.9|13915|352
1616127900000|2021-03-19 04:25:00|13918.6|13917.1|13922.5|13921|13922.6|13921.1|13918.2|13916.8|346
1616128200000|2021-03-19 04:30:00|13922.4|13920.9|13918.5|13917|13922.8|13921.7|13918|13916.6|451
1616128500000|2021-03-19 04:35:00|13918.7|13917.2|13921.8|13920.3|13922.5|13921.1|13918.6|13917.2|470
1616128800000|2021-03-19 04:40:00|13921.9|13920.4|13924.8|13923.3|13925.2|13923.9|13921.2|13920.1|350
1616129100000|2021-03-19 04:45:00|13924.9|13923.4|13924.7|13923.2|13926.8|13925.4|13923.6|13922.5|324
1616129400000|2021-03-19 04:50:00|13924.6|13923.1|13924.6|13923.7|13925.1|13924|13923|13921.8|284
1616129700000|2021-03-19 04:55:00|13924.7|13923.8|13923|13922.1|13924.9|13923.8|13923|13921.8|282
1616130000000|2021-03-19 05:00:00|13922.7|13921.8|13916.6|13915.1|13923|13921.8|13916|13914.8|471
1616130300000|2021-03-19 05:05:00|13916.5|13915|13913.6|13912.1|13917.7|13916.4|13913.1|13912|366
1616130600000|2021-03-19 05:10:00|13913.7|13912.2|13912.5|13911|13914.6|13913.6|13910.8|13909.6|432
1616130900000|2021-03-19 05:15:00|13912.4|13910.9|13910.7|13909.2|13912.4|13910.9|13908.5|13907.2|387
1616131200000|2021-03-19 05:20:00|13910.6|13909.1|13910|13908.5|13910.8|13909.5|13906.9|13905.6|440
1616131500000|2021-03-19 05:25:00|13910.1|13908.6|13914|13912.5|13914.9|13913.7|13910.1|13908.6|484
1616131800000|2021-03-19 05:30:00|13913.5|13912.6|13914.4|13912.9|13914.6|13913.3|13911.1|13909.9|395
1616132100000|2021-03-19 05:35:00|13914.5|13913|13914.6|13913.1|13915.4|13914.3|13913.4|13912.1|317
1616132400000|2021-03-19 05:40:00|13914.1|13912.6|13914.7|13913.2|13915.1|13914.1|13913.3|13912|324
1616132700000|2021-03-19 05:45:00|13914.6|13913.1|13914.6|13913.1|13915.7|13914.5|13913.7|13912.3|296
1616133000000|2021-03-19 05:50:00|13914.5|13913|13916.1|13915.2|13916.5|13915.3|13913.2|13912.3|297
1616133300000|2021-03-19 05:55:00|13916|13915.1|13916.7|13915.8|13918.6|13917.5|13914|13913.1|428
1616133600000|2021-03-19 06:00:00|13916.6|13915.7|13913.2|13911.7|13916.7|13915.8|13910.8|13909.3|465
1616133900000|2021-03-19 06:05:00|13912.6|13911.2|13910.6|13909.1|13912.7|13911.2|13910.2|13908.7|418
1616134200000|2021-03-19 06:10:00|13910.5|13909|13908.5|13907|13911.5|13910.2|13907.3|13906|562
1616134500000|2021-03-19 06:15:00|13908.6|13907.1|13911.8|13910.3|13915|13913.5|13907.8|13906.8|544
1616134800000|2021-03-19 06:20:00|13911.7|13910.2|13915.8|13914.9|13916.7|13915.6|13910.7|13909.2|455
1616135100000|2021-03-19 06:25:00|13915.7|13914.8|13919.9|13918.4|13921.3|13919.8|13915.7|13914.8|537
1616135400000|2021-03-19 06:30:00|13920.2|13918.7|13920.6|13919.1|13922.9|13921.4|13918.1|13916.7|584
1616135700000|2021-03-19 06:35:00|13920.7|13919.2|13923.1|13922.2|13925.4|13924.5|13920|13918.9|474
1616136000000|2021-03-19 06:40:00|13923|13922.1|13923.8|13922.3|13924.2|13923.1|13919.3|13917.8|452
1616136300000|2021-03-19 06:45:00|13923.7|13922.2|13920.6|13919.7|13924.1|13923|13920.3|13919.2|409
1616136600000|2021-03-19 06:50:00|13920.5|13919.6|13927.2|13926.3|13930.3|13928.8|13920.4|13919.3|629
1616136900000|2021-03-19 06:55:00|13927.3|13926.4|13924.9|13923.4|13928.1|13927.1|13923.8|13922.2|465
1616137200000|2021-03-19 07:00:00|13925.2|13923.7|13919.9|13918.4|13925.5|13924|13918.6|13917.1|597
1616137500000|2021-03-19 07:05:00|13919.8|13918.3|13923.5|13922|13925.5|13924.4|13918.2|13916.7|528
1616137800000|2021-03-19 07:10:00|13923.6|13922.1|13921.9|13920.4|13925.5|13924|13918.9|13918|560
1616138100000|2021-03-19 07:15:00|13921.8|13920.3|13938.4|13936.9|13940.5|13939.6|13921.3|13919.8|657
1616138400000|2021-03-19 07:20:00|13938.1|13936.6|13940.8|13939.3|13942|13940.8|13933.5|13932.2|566
1616138700000|2021-03-19 07:25:00|13941|13939.5|13941.6|13940.1|13944.1|13942.8|13936.6|13935.3|610
1616139000000|2021-03-19 07:30:00|13941.7|13940.2|13945.5|13944|13949.7|13948.8|13941.3|13939.8|673
1616139300000|2021-03-19 07:35:00|13945.6|13944.1|13954.6|13953.1|13957|13955.6|13943.2|13941.7|704
1616139600000|2021-03-19 07:40:00|13954.3|13953.4|13954.2|13952.7|13956.9|13955.8|13949.4|13948.3|583
1616139900000|2021-03-19 07:45:00|13954.4|13952.9|13953.1|13951.6|13956.6|13955.4|13952.2|13951.1|659
1616140200000|2021-03-19 07:50:00|13953|13951.5|13952.2|13950.7|13957.3|13956|13950.6|13949.5|668
1616140500000|2021-03-19 07:55:00|13952.1|13950.6|13950|13949.1|13957.5|13956.5|13949|13948|706
1616140800000|2021-03-19 08:00:00|13950.1|13949.2|13949.1|13948.2|13956.9|13955.5|13949|13947.9|1127
1616141100000|2021-03-19 08:05:00|13949|13948.1|13947.9|13947|13950.3|13949.3|13942|13940.8|1024
1616141400000|2021-03-19 08:10:00|13947.8|13946.9|13944.1|13943.2|13948.7|13947.7|13940.5|13939.3|684
1616141700000|2021-03-19 08:15:00|13944.2|13943.3|13946.3|13945.4|13947.5|13946.2|13940.1|13939.1|755
1616142000000|2021-03-19 08:20:00|13946.4|13945.5|13940.3|13938.8|13946.5|13945.5|13939.7|13938.4|688
1616142300000|2021-03-19 08:25:00|13940.4|13938.9|13939|13937.5|13944.6|13943.6|13938.4|13937.4|651
1616142600000|2021-03-19 08:30:00|13939.8|13938.1|13941.1|13939.6|13944.1|13943|13939.1|13937.9|660
1616142900000|2021-03-19 08:35:00|13941.2|13939.7|13943.4|13942.5|13946.5|13945.3|13941|13939.5|649
1616143200000|2021-03-19 08:40:00|13943.2|13942.3|13943.8|13942.3|13946.7|13945.5|13940.1|13939.2|694
1616143500000|2021-03-19 08:45:00|13943.9|13942.4|13954.4|13952.9|13954.7|13953.5|13943.2|13942.1|637
1616143800000|2021-03-19 08:50:00|13954.5|13953|13949.1|13948.2|13954.5|13953|13948.9|13947.7|617
1616144100000|2021-03-19 08:55:00|13949|13948.1|13951.8|13950.3|13953|13952.1|13947.4|13946.3|722
1616144400000|2021-03-19 09:00:00|13951.6|13950.7|13945.3|13943.8|13952.2|13950.9|13945|13943.7|563
1616144700000|2021-03-19 09:05:00|13945.4|13943.9|13945.4|13944.5|13946.7|13945.5|13941.2|13940.3|556
1616145000000|2021-03-19 09:10:00|13945.5|13944.6|13949.4|13948.5|13950.4|13949.5|13942.4|13941.2|614
1616145300000|2021-03-19 09:15:00|13949.6|13948.7|13955.7|13954.2|13959.8|13958.9|13949.3|13948.4|619
1616145600000|2021-03-19 09:20:00|13955.8|13954.3|13948.9|13948|13956.3|13955|13948.8|13947.8|678
1616145900000|2021-03-19 09:25:00|13949.2|13947.7|13941.1|13940.2|13951.1|13949.9|13940.7|13939.6|758
1616146200000|2021-03-19 09:30:00|13941|13940.1|13940|13939.1|13943.3|13942.1|13937.5|13936|617
1616146500000|2021-03-19 09:35:00|13940.1|13939.2|13934.7|13933.2|13946.2|13945.3|13934.1|13932.6|648
1616146800000|2021-03-19 09:40:00|13934.8|13933.3|13929.4|13927.9|13935.7|13934.2|13926.7|13925.5|601
1616147100000|2021-03-19 09:45:00|13929.5|13928|13930.4|13928.9|13932.4|13930.9|13925.2|13924.3|651
1616147400000|2021-03-19 09:50:00|13930.3|13928.8|13923.7|13922.2|13930.4|13929|13923.2|13921.8|605
1616147700000|2021-03-19 09:55:00|13923.8|13922.3|13924.1|13922.6|13926.8|13925.7|13920.6|13919.6|619
1616148000000|2021-03-19 10:00:00|13924|13922.5|13924.4|13922.9|13924.8|13923.5|13918.8|13917.7|712
1616148300000|2021-03-19 10:05:00|13924.5|13923|13930.2|13929.3|13930.5|13929.4|13924.3|13922.8|599
1616148600000|2021-03-19 10:10:00|13930.1|13929.2|13929.9|13928.4|13931.7|13930.6|13924.6|13923.4|644
1616148900000|2021-03-19 10:15:00|13929.7|13928.2|13932.9|13931.4|13938.3|13936.8|13928.1|13926.8|693
1616149200000|2021-03-19 10:20:00|13932.7|13931.8|13933.2|13932.3|13936.5|13935.3|13930.8|13929.6|449
1616149500000|2021-03-19 10:25:00|13933.4|13931.9|13933.5|13932|13936.6|13935.2|13931.3|13930.2|396
1616149800000|2021-03-19 10:30:00|13933.4|13931.9|13934.4|13932.9|13935.5|13934.4|13931.9|13930.5|583
1616150100000|2021-03-19 10:35:00|13934.5|13933|13933.3|13931.8|13934.8|13933.5|13931.8|13930.5|505
1616150400000|2021-03-19 10:40:00|13933.4|13931.9|13935.3|13933.8|13936.1|13934.9|13932.9|13931.4|408
1616150700000|2021-03-19 10:45:00|13935.2|13933.7|13926.9|13926|13936.4|13935.4|13926.6|13925.3|512
1616151000000|2021-03-19 10:50:00|13927.1|13925.6|13931.1|13930.2|13931.6|13930.2|13925.1|13923.8|550
1616151300000|2021-03-19 10:55:00|13931.2|13930.3|13929.9|13928.4|13933.6|13932.3|13929.3|13927.9|424
1616151600000|2021-03-19 11:00:00|13929.8|13928.3|13925.9|13925|13930.2|13928.9|13925.3|13923.8|456
1616151900000|2021-03-19 11:05:00|13926|13925.1|13923.6|13922.1|13926.3|13925.2|13921.5|13920.3|472
1616152200000|2021-03-19 11:10:00|13923.5|13922.6|13920.2|13919.3|13927.8|13926.3|13920.2|13919.3|631
1616152500000|2021-03-19 11:15:00|13920.1|13919.2|13918.9|13918|13920.2|13919.3|13912|13910.7|653
1616152800000|2021-03-19 11:20:00|13919.3|13917.4|13910.7|13909.2|13919.7|13918.3|13910.4|13908.9|561
1616153100000|2021-03-19 11:25:00|13910.5|13909|13918.5|13917.6|13918.7|13917.7|13908.7|13907.5|751
1616153400000|2021-03-19 11:30:00|13918.7|13917.2|13921.4|13920.5|13921.7|13920.6|13916.4|13915.2|493
1616153700000|2021-03-19 11:35:00|13920.9|13920|13927.3|13925.8|13928.3|13927.2|13920.1|13919|570
1616154000000|2021-03-19 11:40:00|13927.2|13926.3|13933.2|13932.3|13933.6|13932.4|13925.3|13924.3|682
1616154300000|2021-03-19 11:45:00|13933.1|13932.2|13926.2|13925.3|13935.3|13934.4|13925.4|13924.5|647
1616154600000|2021-03-19 11:50:00|13926.3|13924.8|13923.5|13922|13928.1|13927|13921.5|13920.6|495
1616154900000|2021-03-19 11:55:00|13923.2|13921.7|13909.1|13908.2|13924.6|13923.4|13909|13907.9|658
1616155200000|2021-03-19 12:00:00|13909|13908.1|13913.8|13912.9|13914.3|13913.4|13902.4|13901.5|931
1616155500000|2021-03-19 12:05:00|13913.9|13913|13914.2|13913.3|13916.4|13915.5|13907.9|13907|720
1616155800000|2021-03-19 12:10:00|13914.3|13913.4|13914.2|13913.3|13917.1|13916.2|13911.5|13910.3|468
1616156100000|2021-03-19 12:15:00|13914.3|13913.4|13913.6|13912.7|13917.2|13916|13913|13912.1|588
1616156400000|2021-03-19 12:20:00|13913.3|13912.4|13910.8|13909.9|13913.6|13912.6|13909.1|13908.2|800
1616156700000|2021-03-19 12:25:00|13911.5|13910.6|13914.1|13912.6|13914.2|13913.2|13909.1|13908.2|475
1616157000000|2021-03-19 12:30:00|13913.4|13912.5|13911.6|13910.7|13917.9|13917|13911|13909.6|696
1616157300000|2021-03-19 12:35:00|13911.5|13910.6|13910.6|13909.1|13911.6|13910.7|13904.8|13903.5|723
1616157600000|2021-03-19 12:40:00|13910.4|13908.9|13905.2|13904.3|13910.4|13909.1|13902.9|13902|702
1616157900000|2021-03-19 12:45:00|13905.1|13904.2|13890.3|13888.8|13905.2|13904.3|13886.4|13885.3|975
1616158200000|2021-03-19 12:50:00|13889.7|13888.2|13885.1|13884.2|13892.4|13891|13878.9|13878|1024
1616158500000|2021-03-19 12:55:00|13885.2|13884.3|13890.6|13889.1|13891.7|13890.8|13882.4|13881.5|943
1616158800000|2021-03-19 13:00:00|13890.7|13889.2|13875.2|13873.7|13890.7|13889.5|13867.6|13866.1|2033
1616159100000|2021-03-19 13:05:00|13875.1|13873.6|13871.6|13870.7|13885.7|13884.2|13869.8|13868.6|1616
1616159400000|2021-03-19 13:10:00|13871.7|13870.2|13865.6|13864.7|13874.9|13873.4|13863.2|13862.3|1507
1616159700000|2021-03-19 13:15:00|13865.7|13864.8|13868.7|13867.2|13869|13867.8|13861.7|13860.8|1143
1616160000000|2021-03-19 13:20:00|13867.9|13867|13858.7|13857.8|13867.9|13867|13854.1|13853.1|739
1616160300000|2021-03-19 13:25:00|13858.8|13857.9|13853.3|13852.4|13863.8|13862.9|13853.1|13852.2|812
1616160600000|2021-03-19 13:30:00|13852.9|13852|13854.4|13853.5|13860.9|13860|13852.9|13852|934
1616160900000|2021-03-19 13:35:00|13854.7|13853.8|13851.6|13850.7|13856.3|13855.4|13848.9|13848|843
1616161200000|2021-03-19 13:40:00|13851.4|13850.5|13844.8|13843.9|13851.5|13850.6|13842.6|13841.4|909
1616161500000|2021-03-19 13:45:00|13844.7|13843.3|13836.4|13835.5|13845.9|13844.9|13834.1|13833.2|1231
1616161800000|2021-03-19 13:50:00|13836.3|13835.4|13839.3|13838.4|13846.5|13845.6|13836.3|13835.4|1072
1616162100000|2021-03-19 13:55:00|13839.4|13838.5|13841.4|13840.5|13845.8|13844.7|13837.1|13836.2|1112
1616162400000|2021-03-19 14:00:00|13841.1|13840.2|13835.5|13834.6|13843.5|13842.6|13834.9|13833.8|1059
1616162700000|2021-03-19 14:05:00|13835.4|13834.5|13840.1|13839.2|13840.6|13839.6|13831.1|13830.1|967
1616163000000|2021-03-19 14:10:00|13839.9|13839|13838.5|13837|13840|13839.1|13833.9|13832.9|937
1616163300000|2021-03-19 14:15:00|13838.2|13837.3|13836.9|13836|13838.8|13837.9|13831.5|13830.4|835
1616163600000|2021-03-19 14:20:00|13837|13836.1|13842.4|13840.9|13842.9|13841.9|13834.8|13833.9|849
1616163900000|2021-03-19 14:25:00|13842.6|13841.5|13840.5|13839.6|13844.7|13843.5|13840.4|13839.5|802
1616164200000|2021-03-19 14:30:00|13840.4|13839.5|13836.5|13835|13843.7|13842.5|13835.4|13834.5|868
1616164500000|2021-03-19 14:35:00|13836.3|13835.4|13838.3|13837.4|13839.6|13838.5|13832|13830.8|1063
1616164800000|2021-03-19 14:40:00|13838.2|13837.3|13842.5|13841|13842.9|13842|13836.2|13835.3|836
1616165100000|2021-03-19 14:45:00|13842.3|13840.8|13836.7|13835.8|13847|13846.1|13834.2|13833.3|1089
1616165400000|2021-03-19 14:50:00|13836.8|13835.9|13848|13846.5|13848.6|13847.6|13834.6|13833.4|850
1616165700000|2021-03-19 14:55:00|13848.2|13846.7|13853.8|13852.9|13853.9|13853|13847.6|13846.6|809
1616166000000|2021-03-19 15:00:00|13853.9|13853|13859.6|13858.7|13861.2|13860.3|13852.6|13851.4|850
1616166300000|2021-03-19 15:05:00|13859.7|13858.8|13856|13855.1|13860.5|13859.4|13855.3|13854.2|759
1616166600000|2021-03-19 15:10:00|13856.2|13855.3|13852.8|13851.9|13858|13857|13848.1|13846.9|866
1616166900000|2021-03-19 15:15:00|13852.9|13852|13852.1|13850.6|13856.1|13855.2|13851.6|13850.4|693
1616167200000|2021-03-19 15:20:00|13852.3|13850.8|13845.5|13844.6|13853.7|13852.5|13845.5|13844.6|518
1616167500000|2021-03-19 15:25:00|13845.6|13844.7|13854.8|13853.3|13855|13853.8|13841.3|13840.4|927
1616167800000|2021-03-19 15:30:00|13854.1|13853.2|13856.4|13855.5|13856.9|13855.9|13850.2|13849|736
1616168100000|2021-03-19 15:35:00|13856.7|13855.8|13861.7|13860.2|13862.9|13861.9|13856.4|13855.5|698
1616168400000|2021-03-19 15:40:00|13861.6|13860.1|13863|13862.1|13863.5|13862.4|13855.4|13854.5|795
1616168700000|2021-03-19 15:45:00|13863.1|13862.2|13870.4|13869.5|13872|13871.1|13863|13861.9|851
1616169000000|2021-03-19 15:50:00|13870.3|13869.4|13863.2|13862.3|13874.5|13873.2|13859|13857.8|1028
1616169300000|2021-03-19 15:55:00|13863.8|13862.9|13871.3|13870.4|13873.3|13872.4|13861|13859.8|1296
1616169600000|2021-03-19 16:00:00|13871.4|13870.5|13871.3|13869.8|13875|13874.1|13870.1|13869.1|1046
1616169900000|2021-03-19 16:05:00|13871.1|13870.2|13873.7|13872.8|13880.5|13879.6|13869.6|13868.6|816
1616170200000|2021-03-19 16:10:00|13873.6|13872.7|13868.2|13866.7|13874.3|13873.4|13866.1|13865.2|777
1616170500000|2021-03-19 16:15:00|13868|13867.1|13868.1|13867.2|13871.3|13870.4|13864.9|13864|768
1616170800000|2021-03-19 16:20:00|13868|13867.1|13873.1|13871.6|13876.4|13874.9|13867.1|13866.2|652
1616171100000|2021-03-19 16:25:00|13873|13871.5|13877|13876.1|13877.4|13876.3|13871.5|13870.6|586
1616171400000|2021-03-19 16:30:00|13876.9|13876|13875.2|13874.3|13879.6|13878.7|13874|13873.1|643
1616171700000|2021-03-19 16:35:00|13875.1|13874.2|13874|13873.1|13875.3|13874.4|13869.3|13868.4|648
1616172000000|2021-03-19 16:40:00|13874.2|13873.3|13875.5|13874.6|13877.1|13876.2|13871.9|13871|573
1616172300000|2021-03-19 16:45:00|13875.9|13875|13878|13877.1|13880.3|13879.4|13875.4|13874.5|486
1616172600000|2021-03-19 16:50:00|13878.1|13877.2|13876|13875.1|13878.3|13877.2|13874.7|13873.6|512
1616172900000|2021-03-19 16:55:00|13875.9|13875|13874|13873.1|13876.2|13875.3|13871|13870.1|423
1616173200000|2021-03-19 17:00:00|13873.9|13873|13872|13871.1|13875.1|13874.2|13871.8|13870.9|497
1616173500000|2021-03-19 17:05:00|13871.9|13871|13874|13873.1|13874|13873.1|13870|13869.1|473
1616173800000|2021-03-19 17:10:00|13873.9|13873|13879.4|13878.5|13879.6|13878.7|13872|13870.9|541
1616174100000|2021-03-19 17:15:00|13879.3|13878.4|13880.1|13879.2|13881.8|13880.9|13878.5|13877.6|558
1616174400000|2021-03-19 17:20:00|13880.2|13879.3|13879.1|13878.2|13880.3|13879.4|13877.8|13876.9|435
1616174700000|2021-03-19 17:25:00|13879.2|13878.3|13881.2|13880.3|13882.2|13881.1|13877.9|13877|438
1616175000000|2021-03-19 17:30:00|13881.4|13880.5|13874.1|13873.2|13881.5|13880.5|13874.1|13873.2|453
1616175300000|2021-03-19 17:35:00|13874.2|13873.3|13873|13872.1|13875.2|13874.3|13872|13871.1|366
1616175600000|2021-03-19 17:40:00|13873.1|13872.2|13873|13872.1|13874.8|13873.5|13872.3|13871.4|321
1616175900000|2021-03-19 17:45:00|13873.1|13872.2|13876.5|13875.6|13876.7|13875.8|13867.7|13866.7|685
1616176200000|2021-03-19 17:50:00|13876.6|13875.7|13877.5|13876.6|13877.6|13876.7|13875.8|13874.8|361
1616176500000|2021-03-19 17:55:00|13877.6|13876.7|13882.2|13880.7|13882.4|13881.5|13877|13876.1|402
1616176800000|2021-03-19 18:00:00|13882.3|13880.8|13884.4|13883.5|13885.1|13884.2|13880.1|13879|521
1616177100000|2021-03-19 18:05:00|13884.5|13883.6|13878.8|13877.9|13884.5|13883.6|13878.6|13877.7|450
1616177400000|2021-03-19 18:10:00|13878.9|13878|13885.9|13885|13887|13885.9|13876.5|13875.6|459
1616177700000|2021-03-19 18:15:00|13886|13885.1|13876.9|13876|13886|13885.1|13876.7|13875.8|420
1616178000000|2021-03-19 18:20:00|13876.8|13875.9|13879|13878.1|13880.1|13879.2|13875.8|13874.6|346
1616178300000|2021-03-19 18:25:00|13878.9|13878|13876.7|13875.8|13880.1|13879.2|13876.6|13875.4|316
1616178600000|2021-03-19 18:30:00|13876.6|13875.7|13873.2|13872.3|13877.1|13876.2|13872.9|13871.9|392
1616178900000|2021-03-19 18:35:00|13873.3|13872.4|13870.2|13869.3|13874|13873.1|13870|13868.9|385
1616179200000|2021-03-19 18:40:00|13870.1|13869.2|13869.8|13868.3|13871.8|13870.9|13867.3|13866.4|472
1616179500000|2021-03-19 18:45:00|13869.5|13868.6|13872.8|13871.9|13872.8|13871.9|13868|13866.7|376
1616179800000|2021-03-19 18:50:00|13872.7|13871.8|13870.3|13869.4|13874|13873.1|13869.1|13868.2|311
1616180100000|2021-03-19 18:55:00|13870.8|13869.9|13871.2|13870.3|13873.1|13872.2|13867.1|13866.2|582
1616180400000|2021-03-19 19:00:00|13871.3|13870.4|13872.5|13871|13873.5|13872.2|13870.7|13869.8|459
1616180700000|2021-03-19 19:05:00|13872.4|13870.9|13867.5|13866|13874.5|13873.3|13867|13865.6|360
1616181000000|2021-03-19 19:10:00|13867.4|13865.9|13868.2|13866.7|13871.3|13870.1|13867.1|13865.8|493
1616181300000|2021-03-19 19:15:00|13868.1|13866.6|13865|13863.5|13868.7|13867.2|13862.1|13860.7|439
1616181600000|2021-03-19 19:20:00|13865.1|13864.1|13863.5|13862.6|13868.4|13866.9|13862.8|13861.6|475
1616181900000|2021-03-19 19:25:00|13863.6|13862.7|13868.4|13866.9|13868.8|13867.4|13862|13861.1|464
1616182200000|2021-03-19 19:30:00|13868.5|13867|13867.9|13867|13869.6|13868.3|13867|13865.8|327
1616182500000|2021-03-19 19:35:00|13868.2|13866.7|13872.3|13870.8|13872.7|13871.5|13867.9|13866.6|282
1616182800000|2021-03-19 19:40:00|13872.6|13871.1|13870.4|13868.9|13873.2|13872|13869.9|13868.8|347
1616183100000|2021-03-19 19:45:00|13870.2|13868.7|13865.9|13864.4|13870.6|13869.4|13864.8|13863.7|400
1616183400000|2021-03-19 19:50:00|13865.7|13864.2|13868.1|13866.6|13869.3|13867.8|13865|13863.7|498
1616183700000|2021-03-19 19:55:00|13867.6|13866.7|13864.9|13864|13868.4|13867.2|13863.1|13861.8|592
1616184000000|2021-03-19 20:00:00|13864.5|13863.6|13866.6|13865.1|13869.9|13868.4|13861|13859.7|526
1616184300000|2021-03-19 20:05:00|13866.5|13865|13864.5|13863|13866.9|13865.4|13862.4|13860.9|321
1616184600000|2021-03-19 20:10:00|13864.4|13862.9|13866.3|13864.8|13866.3|13865|13863.7|13862.5|228
1616184900000|2021-03-19 20:15:00|13866.2|13864.7|13866.2|13864.7|13867.3|13865.8|13865.6|13864.5|161
1616185200000|2021-03-19 20:20:00|13866.3|13864.8|13860.1|13859.2|13866.3|13864.8|13859.7|13858.2|251
1616185500000|2021-03-19 20:25:00|13860.2|13859.3|13860.7|13859.2|13862.1|13860.6|13859.3|13857.9|189
1616185800000|2021-03-19 20:30:00|13860.6|13859.1|13861.7|13860.2|13862|13860.5|13859.6|13858.4|234
1616186100000|2021-03-19 20:35:00|13861.4|13859.9|13862|13860.5|13862.2|13860.7|13860.7|13859.2|179
1616186400000|2021-03-19 20:40:00|13862.2|13860.7|13864.8|13863.3|13864.8|13863.3|13861.4|13859.9|244
1616186700000|2021-03-19 20:45:00|13864.4|13862.9|13864.5|13863|13866.6|13865.1|13863.4|13861.9|333
1616187000000|2021-03-19 20:50:00|13864.2|13862.7|13864.2|13862.7|13866.3|13864.8|13862.8|13861.3|404
1616187300000|2021-03-19 20:55:00|13864.3|13862.8|13870.7|13860.7|13878.9|13868.9|13863.5|13857.2|871
1616360400000|2021-03-21 21:00:00|13849.5|13831|13851.6|13833.4|13853.2|13835.3|13846.3|13826.3|76
1616360700000|2021-03-21 21:05:00|13847.8|13835.2|13851.4|13833.7|13855.6|13838.7|13847.2|13827.4|188
1616361000000|2021-03-21 21:10:00|13851.6|13833.3|13851.6|13832.5|13855.8|13838.1|13847.6|13829|123
1616361300000|2021-03-21 21:15:00|13851.7|13832.6|13850.5|13830.5|13867|13847|13844.9|13824.9|158
1616361600000|2021-03-21 21:20:00|13851.6|13833.2|13848.4|13831.7|13852.7|13835.3|13848.2|13830.6|107
1616361900000|2021-03-21 21:25:00|13849.5|13830.8|13847.8|13833.9|13851.6|13838|13843.5|13830.5|175
1616362200000|2021-03-21 21:30:00|13847.4|13833.6|13838.1|13831.6|13852|13837.1|13837.3|13825.4|209
1616362500000|2021-03-21 21:35:00|13838.6|13832.1|13844.9|13833.3|13848.8|13836.5|13838.1|13829.2|89
1616362800000|2021-03-21 21:40:00|13845|13833.2|13841.7|13835.2|13845.9|13837.3|13841.3|13830.8|92
1616363100000|2021-03-21 21:45:00|13841.9|13835.4|13842.9|13836.4|13842.9|13836.4|13841.4|13834.9|46
1616363400000|2021-03-21 21:50:00|13842.5|13836|13841.2|13834.7|13843.6|13836.2|13841.2|13831.7|71
1616363700000|2021-03-21 21:55:00|13841.3|13834.8|13838.7|13837.2|13841.6|13837.5|13838.5|13834.7|45
1616364000000|2021-03-21 22:00:00|13838.2|13836.7|13847.3|13837.3|13848.4|13842.5|13837|13831.2|619
1616364300000|2021-03-21 22:05:00|13847.2|13837.2|13846.1|13844.6|13848.6|13845|13841.9|13836.4|383
1616364600000|2021-03-21 22:10:00|13846.3|13844.8|13844.9|13839.7|13848.8|13845.4|13841.7|13838.8|358
1616364900000|2021-03-21 22:15:00|13844|13839.9|13843.8|13840.8|13844.7|13841.4|13839.5|13836|461
1616365200000|2021-03-21 22:20:00|13843.6|13840.9|13841.7|13838.5|13845.9|13842.8|13838.8|13836|509
1616365500000|2021-03-21 22:25:00|13841.8|13838.7|13845|13842.7|13845.4|13843.1|13841.5|13838.7|383
1616365800000|2021-03-21 22:30:00|13845.4|13843|13846.2|13843.2|13848.6|13846.4|13845.3|13842.6|425
1616366100000|2021-03-21 22:35:00|13846.1|13843.4|13844.4|13841.6|13847.4|13844.6|13843.8|13841|524
1616366400000|2021-03-21 22:40:00|13843.4|13841.7|13844.2|13842|13846.1|13843.1|13841.5|13839.3|410
1616366700000|2021-03-21 22:45:00|13844.4|13841.6|13843|13840.3|13845.9|13842.2|13841.5|13839.5|367
1616367000000|2021-03-21 22:50:00|13842.8|13840.4|13840.4|13838.9|13844.4|13842.4|13839|13837|352
1616367300000|2021-03-21 22:55:00|13840.5|13839|13840.1|13837.9|13841.1|13839|13839.1|13837|308
1616367600000|2021-03-21 23:00:00|13839.8|13838.3|13844.4|13842.9|13844.6|13843.1|13837.9|13836.4|365
1616367900000|2021-03-21 23:05:00|13844.5|13843|13845.7|13844.2|13846|13844.8|13843.1|13841.6|289
1616368200000|2021-03-21 23:10:00|13845.5|13844|13844.5|13843|13845.9|13844.5|13843.5|13842|202
1616368500000|2021-03-21 23:15:00|13844.4|13842.9|13842.3|13840.8|13844.4|13842.9|13841|13839.5|154
1616368800000|2021-03-21 23:20:00|13841.8|13840.9|13841.4|13839.9|13845.4|13843.9|13840.9|13839.4|303
1616369100000|2021-03-21 23:25:00|13841.3|13839.8|13842.1|13840.6|13842.8|13841.3|13841.3|13839.8|178
1616369400000|2021-03-21 23:30:00|13842.6|13841.1|13840.2|13838.7|13842.6|13841.3|13839.7|13838.2|229
1616369700000|2021-03-21 23:35:00|13840.3|13838.8|13839.8|13838.3|13840.7|13839.3|13838.2|13836.4|182
1616370000000|2021-03-21 23:40:00|13839.4|13838.5|13839.8|13838.3|13840.2|13838.7|13838.2|13836.7|164
1616370300000|2021-03-21 23:45:00|13839.7|13838.2|13835.6|13834.1|13839.7|13838.2|13835.2|13833.7|154
1616370600000|2021-03-21 23:50:00|13835.7|13834.2|13833.1|13831.6|13836.1|13834.6|13832.2|13830.7|185
1616370900000|2021-03-21 23:55:00|13833.2|13831.7|13834.4|13832.9|13834.5|13833|13830.2|13828.9|248
1616371200000|2021-03-22 00:00:00|13834.3|13832.8|13839.7|13838.2|13839.8|13838.3|13834|13832.5|380
1616371500000|2021-03-22 00:05:00|13839.6|13838.1|13843.9|13842.4|13846|13844.6|13839.6|13838.1|450
1616371800000|2021-03-22 00:10:00|13844|13842.5|13840.5|13839|13844.8|13843.3|13839.4|13837.9|289
1616372100000|2021-03-22 00:15:00|13840.6|13839.1|13839.4|13837.9|13840.9|13839.6|13839.1|13837.7|235
1616372400000|2021-03-22 00:20:00|13839.7|13838.2|13839.3|13837.8|13840.8|13839.3|13837.1|13835.7|266
1616372700000|2021-03-22 00:25:00|13839.2|13837.7|13837.5|13836|13839.3|13837.8|13835.9|13834.7|319
1616373000000|2021-03-22 00:30:00|13837.6|13836.1|13836|13834.5|13839.1|13837.6|13835.3|13833.8|317
1616373300000|2021-03-22 00:35:00|13836.1|13834.6|13836.2|13834.7|13836.5|13835.2|13834.4|13833|293
1616373600000|2021-03-22 00:40:00|13836.3|13834.8|13835.5|13834|13838.7|13837.2|13834.9|13833.7|246
1616373900000|2021-03-22 00:45:00|13835.6|13834.1|13836.3|13834.8|13837.3|13835.8|13834|13832.9|280
1616374200000|2021-03-22 00:50:00|13836.4|13834.9|13834.4|13832.9|13836.5|13835|13832|13830.7|355
1616374500000|2021-03-22 00:55:00|13835.1|13833.6|13830.2|13828.7|13835.3|13833.8|13828.3|13826.8|318
1616374800000|2021-03-22 01:00:00|13829.8|13828.9|13829|13827.5|13829.9|13828.9|13826.8|13825.3|521
1616375100000|2021-03-22 01:05:00|13828.9|13827.4|13830.8|13829.3|13832.3|13830.8|13828.9|13827.4|257
1616375400000|2021-03-22 01:10:00|13830.9|13829.4|13826.8|13825.3|13831.7|13830.3|13823.7|13822.7|464
1616375700000|2021-03-22 01:15:00|13826.5|13825|13821.4|13819.9|13827.1|13825.6|13820.3|13819.1|457
1616376000000|2021-03-22 01:20:00|13821.3|13819.8|13819.9|13818.4|13822.9|13821.4|13819.6|13817.8|440
1616376300000|2021-03-22 01:25:00|13820.1|13818.6|13821|13819.5|13821.1|13819.6|13818.3|13817|365
1616376600000|2021-03-22 01:30:00|13821.4|13819.9|13824.5|13823|13826.6|13825.2|13821.3|13819.8|418
1616376900000|2021-03-22 01:35:00|13824.4|13822.9|13821.4|13819.9|13826.5|13825|13820.3|13818.9|435
1616377200000|2021-03-22 01:40:00|13821.5|13820|13824.1|13822.6|13825.2|13823.7|13820.6|13819.1|360
1616377500000|2021-03-22 01:45:00|13824.2|13822.7|13825.4|13823.9|13827.8|13826.3|13823.9|13822.4|367
1616377800000|2021-03-22 01:50:00|13825.2|13823.7|13826.6|13825.1|13826.7|13825.5|13823|13821.8|277
1616378100000|2021-03-22 01:55:00|13826.7|13825.2|13827.5|13826|13830.5|13829.3|13826|13824.7|373
1616378400000|2021-03-22 02:00:00|13827.4|13825.9|13826.6|13825.7|13828.6|13827.2|13826.4|13825.1|366
1616378700000|2021-03-22 02:05:00|13826.5|13825.6|13830.7|13829.2|13831.8|13830.7|13826.5|13825.6|364
1616379000000|2021-03-22 02:10:00|13831.1|13829.6|13834.1|13832.6|13834.7|13833.3|13829|13827.7|302
1616379300000|2021-03-22 02:15:00|13834.2|13832.7|13835.2|13833.7|13836.6|13835.3|13833.6|13832.4|277
1616379600000|2021-03-22 02:20:00|13834.9|13833.4|13833.4|13831.9|13836.2|13835|13832.4|13830.9|235
1616379900000|2021-03-22 02:25:00|13833.2|13832.3|13833.5|13832|13835.1|13833.6|13831.8|13830.4|221
1616380200000|2021-03-22 02:30:00|13833.4|13831.9|13833.1|13831.6|13836.7|13835.2|13831.6|13830.1|280
1616380500000|2021-03-22 02:35:00|13833.2|13831.7|13831.3|13829.8|13834.3|13833.2|13829.8|13828.6|232
1616380800000|2021-03-22 02:40:00|13831.1|13829.6|13829.1|13827.6|13831.4|13829.9|13828|13826.7|236
1616381100000|2021-03-22 02:45:00|13829.2|13827.7|13830.3|13828.8|13830.7|13829.3|13827.5|13826|328
1616381400000|2021-03-22 02:50:00|13830.4|13828.9|13834.1|13833.2|13834.2|13833.3|13830.2|13828.7|196
1616381700000|2021-03-22 02:55:00|13834|13833.1|13837.4|13835.9|13837.6|13836.5|13833.1|13832|398
1616382000000|2021-03-22 03:00:00|13837.3|13835.8|13837.4|13835.9|13839.9|13838.6|13835.4|13834.2|424
1616382300000|2021-03-22 03:05:00|13837.3|13835.8|13842.7|13841.2|13843.5|13842.2|13836.4|13834.9|318
1616382600000|2021-03-22 03:10:00|13842.6|13841.1|13845.6|13844.1|13846.2|13844.9|13842.4|13840.9|349
1616382900000|2021-03-22 03:15:00|13845.8|13844.3|13845.6|13844.1|13846.6|13845.2|13844.4|13843|300
1616383200000|2021-03-22 03:20:00|13845.5|13844|13844.8|13843.3|13846|13844.5|13843.7|13842.7|350
1616383500000|2021-03-22 03:25:00|13845.2|13843.7|13846.2|13845.3|13846.8|13845.8|13844.9|13843.7|202
1616383800000|2021-03-22 03:30:00|13846.1|13845.2|13842.2|13840.7|13846.8|13845.6|13841.5|13840|318
1616384100000|2021-03-22 03:35:00|13842.3|13840.8|13844.2|13842.7|13844.3|13842.8|13841.9|13840.6|201
1616384400000|2021-03-22 03:40:00|13844.7|13843.8|13845.9|13844.4|13848.4|13847.2|13844.4|13842.9|286
1616384700000|2021-03-22 03:45:00|13845.6|13844.1|13842.2|13841.3|13846.2|13844.7|13841.3|13840.1|232
1616385000000|2021-03-22 03:50:00|13842.1|13841.2|13841.7|13840.2|13842.7|13841.4|13840.5|13839|183
1616385300000|2021-03-22 03:55:00|13841.6|13840.1|13840.9|13839.4|13842.3|13841.3|13840.6|13839.1|246
1616385600000|2021-03-22 04:00:00|13840.7|13839.2|13839.6|13838.1|13842.6|13841.1|13839.6|13838.1|272
1616385900000|2021-03-22 04:05:00|13839.4|13837.9|13842.8|13841.3|13843.5|13842|13839.2|13837.8|230
1616386200000|2021-03-22 04:10:00|13842.7|13841.2|13845.7|13844.2|13846.2|13844.4|13842.4|13840.9|205
1616386500000|2021-03-22 04:15:00|13845.6|13844.1|13848.7|13847.2|13848.9|13847.8|13845.6|13844.1|257
1616386800000|2021-03-22 04:20:00|13848.8|13847.3|13853.4|13852.5|13853.9|13852.7|13848.5|13847.2|367
1616387100000|2021-03-22 04:25:00|13853.5|13852.6|13851.5|13850|13855|13853.5|13850|13848.5|247
1616387400000|2021-03-22 04:30:00|13851.6|13850.1|13850.6|13849.1|13851.7|13850.4|13849.4|13848|252
1616387700000|2021-03-22 04:35:00|13850.7|13849.2|13852.8|13851.3|13853.4|13851.9|13850.4|13849|227
1616388000000|2021-03-22 04:40:00|13852.9|13851.4|13851.7|13850.2|13853.6|13852.3|13851.3|13850|274
1616388300000|2021-03-22 04:45:00|13852|13850.5|13851.2|13849.7|13852.2|13850.9|13850.4|13849.5|287
1616388600000|2021-03-22 04:50:00|13851.1|13849.6|13852.5|13851|13852.6|13851.4|13850.4|13849.1|270
1616388900000|2021-03-22 04:55:00|13852.4|13850.9|13849.3|13847.8|13852.5|13851|13848.2|13846.7|231
1616389200000|2021-03-22 05:00:00|13849.2|13847.7|13852.2|13850.7|13852.7|13851.5|13847.3|13845.8|420
1616389500000|2021-03-22 05:05:00|13852.3|13850.8|13854.9|13853.4|13856|13854.6|13852.2|13850.7|305
1616389800000|2021-03-22 05:10:00|13854.8|13853.3|13854.3|13853.4|13855|13853.7|13853|13851.5|275
1616390100000|2021-03-22 05:15:00|13854.4|13853.5|13854.2|13852.7|13855.3|13853.8|13853.9|13852.6|216
1616390400000|2021-03-22 05:20:00|13854.3|13852.8|13852.7|13851.8|13854.4|13852.9|13852.3|13851|202
1616390700000|2021-03-22 05:25:00|13852.8|13851.9|13855.4|13853.9|13856.4|13854.9|13852.8|13851.7|254
1616391000000|2021-03-22 05:30:00|13855.2|13853.7|13860.6|13859.1|13860.8|13859.6|13854.5|13853.4|341
1616391300000|2021-03-22 05:35:00|13860.8|13859.3|13861.4|13860.5|13862|13860.8|13860.4|13859.2|269
1616391600000|2021-03-22 05:40:00|13861.3|13860.4|13859.7|13858.8|13861.7|13860.5|13858.5|13857.6|287
1616391900000|2021-03-22 05:45:00|13859.8|13858.9|13860.7|13859.2|13861.8|13860.5|13859.8|13858.8|252
1616392200000|2021-03-22 05:50:00|13860.8|13859.3|13859.8|13858.3|13862.8|13861.6|13858.5|13857.1|336
1616392500000|2021-03-22 05:55:00|13859.7|13858.2|13855.9|13854.4|13860|13858.7|13855.3|13854.2|459
1616392800000|2021-03-22 06:00:00|13855.8|13854.3|13850.6|13849.7|13857.4|13856.1|13849.2|13847.9|469
1616393100000|2021-03-22 06:05:00|13850.2|13849.3|13852.5|13851|13855.7|13854.2|13850.2|13849.3|344
1616393400000|2021-03-22 06:10:00|13852.4|13850.9|13848.4|13847.5|13853.1|13851.9|13848.3|13847.2|348
1616393700000|2021-03-22 06:15:00|13848.5|13847.6|13850.5|13849.6|13850.7|13849.7|13847.5|13846.4|403
1616394000000|2021-03-22 06:20:00|13850.4|13849.5|13857.9|13856.4|13858|13856.6|13850.2|13848.8|386
1616394300000|2021-03-22 06:25:00|13858|13856.5|13852.7|13851.2|13858.8|13857.4|13852.6|13851.1|387
1616394600000|2021-03-22 06:30:00|13852.8|13851.3|13848.9|13847.4|13853.8|13852.6|13845.2|13844|483
1616394900000|2021-03-22 06:35:00|13849.1|13847.6|13859.4|13858.5|13859.8|13858.5|13847.5|13846.4|482
1616395200000|2021-03-22 06:40:00|13859.7|13858.2|13852.5|13851.6|13860.6|13859.2|13852.4|13851.3|378
1616395500000|2021-03-22 06:45:00|13852.7|13851.2|13853.1|13851.6|13856.8|13855.6|13852.2|13850.8|279
1616395800000|2021-03-22 06:50:00|13853.2|13851.7|13856.3|13855.4|13856.8|13855.5|13851.7|13850.2|266
1616396100000|2021-03-22 06:55:00|13856.2|13855.3|13851.7|13850.2|13858.6|13857.6|13851|13849.8|315
1616396400000|2021-03-22 07:00:00|13852|13850.5|13843.4|13841.9|13852.4|13850.9|13842.3|13840.8|684
1616396700000|2021-03-22 07:05:00|13843.5|13842|13843.1|13842.2|13845.4|13843.9|13841.7|13840.2|503
1616397000000|2021-03-22 07:10:00|13843|13842.1|13844.2|13843.3|13844.3|13843.3|13839.1|13838.2|415
1616397300000|2021-03-22 07:15:00|13844.3|13843.4|13852.4|13850.9|13859|13857.5|13844.3|13843|659
1616397600000|2021-03-22 07:20:00|13852.3|13850.8|13853.4|13851.9|13856.6|13855.1|13848.1|13847|485
1616397900000|2021-03-22 07:25:00|13853.3|13851.8|13854.2|13852.7|13858.6|13857.4|13853.2|13851.8|523
1616398200000|2021-03-22 07:30:00|13854.1|13852.6|13854.5|13853.6|13858.4|13856.9|13850.4|13849.3|598
1616398500000|2021-03-22 07:35:00|13854.6|13853.7|13847.9|13846.4|13856.1|13854.8|13844.3|13843.4|676
1616398800000|2021-03-22 07:40:00|13847.6|13846.7|13843.3|13841.8|13849.4|13848.3|13842.3|13841.2|572
1616399100000|2021-03-22 07:45:00|13843.2|13841.7|13840.5|13839.6|13846.9|13845.6|13837.2|13835.8|697
1616399400000|2021-03-22 07:50:00|13840.6|13839.7|13844.3|13843.4|13846.1|13844.9|13837.5|13836.3|730
1616399700000|2021-03-22 07:55:00|13844.4|13843.5|13849.5|13848|13851.8|13850.9|13843.4|13842.2|618
1616400000000|2021-03-22 08:00:00|13849.6|13848.1|13849.5|13848.6|13852.5|13851.3|13848.3|13847|826
1616400300000|2021-03-22 08:05:00|13849.4|13848.5|13845.3|13843.8|13849.5|13848.6|13839.2|13838|746
1616400600000|2021-03-22 08:10:00|13845.1|13843.6|13849.2|13847.7|13850.6|13849.6|13842.2|13840.9|778
1616400900000|2021-03-22 08:15:00|13849.1|13848.2|13856.5|13855|13857.8|13856.5|13848.1|13846.9|767
1616401200000|2021-03-22 08:20:00|13856.6|13855.1|13860.7|13859.8|13863.5|13862.4|13856.4|13854.9|764
1616401500000|2021-03-22 08:25:00|13860.6|13859.7|13861.1|13860.2|13862.4|13861.1|13856.4|13855.5|777
1616401800000|2021-03-22 08:30:00|13861.2|13860.3|13869.5|13868.6|13869.5|13868.6|13858.6|13857.7|840
1616402100000|2021-03-22 08:35:00|13868.4|13867.5|13864.2|13863.3|13871.7|13870.5|13863.5|13862.4|685
1616402400000|2021-03-22 08:40:00|13864.1|13863.2|13866.1|13864.6|13867.4|13866.1|13861|13859.9|763
1616402700000|2021-03-22 08:45:00|13866.2|13864.7|13863.1|13862.2|13868.7|13867.4|13861.1|13860.1|649
1616403000000|2021-03-22 08:50:00|13863|13862.1|13867.9|13867|13869.4|13868.2|13861.9|13860.9|552
1616403300000|2021-03-22 08:55:00|13868|13867.1|13865.9|13865|13872.6|13871.6|13864.4|13863.5|663
1616403600000|2021-03-22 09:00:00|13865.8|13864.9|13868.4|13866.9|13870.1|13869.1|13863.9|13863|670
1616403900000|2021-03-22 09:05:00|13868|13867.1|13869|13868.1|13874.9|13874|13868|13867.1|595
1616404200000|2021-03-22 09:10:00|13868.9|13868|13868.5|13867|13870.2|13869.2|13866.7|13865.8|443
1616404500000|2021-03-22 09:15:00|13868.4|13866.9|13866.9|13866|13870|13869.1|13863.9|13863|543
1616404800000|2021-03-22 09:20:00|13867|13866.1|13862.9|13862|13867|13866.1|13861.9|13861|658
1616405100000|2021-03-22 09:25:00|13863.3|13861.8|13859|13858.1|13866|13864.9|13857.6|13856.6|634
1616405400000|2021-03-22 09:30:00|13859.1|13858.2|13860|13859.1|13862.9|13862|13857.7|13856.8|500
1616405700000|2021-03-22 09:35:00|13860.1|13859.2|13864.6|13863.7|13865.2|13864.1|13859.6|13858.5|461
1616406000000|2021-03-22 09:40:00|13864.7|13863.8|13856|13855.1|13864.8|13863.9|13855.5|13854.6|567
1616406300000|2021-03-22 09:45:00|13856.1|13855.2|13857.7|13856.8|13860.3|13859.1|13855.9|13854.8|394
1616406600000|2021-03-22 09:50:00|13857.6|13856.7|13851|13850.1|13858|13857|13849.7|13848.8|486
1616406900000|2021-03-22 09:55:00|13851.1|13850.2|13854.6|13853.7|13856.6|13855.6|13848.8|13847.9|553
1616407200000|2021-03-22 10:00:00|13855.1|13853.6|13860.2|13859.3|13862.6|13861.4|13855.1|13853.6|467
1616407500000|2021-03-22 10:05:00|13860.1|13859.2|13856.7|13855.8|13862.6|13861.6|13856.6|13855.7|518
1616407800000|2021-03-22 10:10:00|13856.6|13855.7|13856.9|13856|13862.1|13861.1|13856.4|13855.5|480
1616408100000|2021-03-22 10:15:00|13857|13856.1|13864.3|13862.8|13866|13865.1|13856.9|13856|501
1616408400000|2021-03-22 10:20:00|13864.2|13862.7|13862.9|13862|13866.3|13865.4|13862.9|13861.9|513
1616408700000|2021-03-22 10:25:00|13862.8|13861.9|13852.9|13852|13862.9|13862|13852.8|13851.9|498
1616409000000|2021-03-22 10:30:00|13853.2|13852.3|13851.9|13851|13856.7|13855.6|13851.8|13850.9|436
1616409300000|2021-03-22 10:35:00|13851.8|13850.9|13848.9|13848|13853.2|13852.1|13848.9|13847.7|402
1616409600000|2021-03-22 10:40:00|13849|13848.1|13842.6|13841.1|13849.1|13848.2|13840.4|13839.5|457
1616409900000|2021-03-22 10:45:00|13842.5|13841|13845|13843.5|13845.5|13844.2|13841.6|13840.7|432
1616410200000|2021-03-22 10:50:00|13845.1|13843.6|13846.9|13846|13849.9|13848.7|13844.6|13843.4|592
1616410500000|2021-03-22 10:55:00|13847.1|13846.2|13854.9|13853.4|13856|13854.9|13847.1|13845.8|639
1616410800000|2021-03-22 11:00:00|13855|13853.5|13862.2|13861.3|13863.3|13862.4|13853|13852.1|559
1616411100000|2021-03-22 11:05:00|13861.9|13861|13861.1|13860.2|13864.2|13863.2|13858.5|13857.1|599
1616411400000|2021-03-22 11:10:00|13861|13860.1|13861.8|13860.9|13865.6|13864.3|13860.1|13859.2|555
1616411700000|2021-03-22 11:15:00|13861.9|13861|13853.4|13851.9|13862.4|13861.3|13849.9|13848.4|757
1616412000000|2021-03-22 11:20:00|13853.3|13851.8|13864.1|13862.6|13865.8|13864.9|13852.9|13851.7|661
1616412300000|2021-03-22 11:25:00|13864.2|13862.7|13869.9|13868.4|13870|13868.9|13862.9|13861.8|537
1616412600000|2021-03-22 11:30:00|13870|13868.5|13873.8|13872.9|13875.2|13874.1|13867.6|13866.7|535
1616412900000|2021-03-22 11:35:00|13873.7|13872.8|13871.7|13870.8|13875.7|13874.8|13867.9|13866.9|565
1616413200000|2021-03-22 11:40:00|13871.8|13870.9|13868.8|13867.9|13873.7|13872.8|13868.7|13867.8|501
1616413500000|2021-03-22 11:45:00|13869.1|13868.2|13867.9|13867|13871.1|13870.2|13866.5|13865.6|530
1616413800000|2021-03-22 11:50:00|13867.8|13866.9|13868|13866.5|13870.3|13869.1|13863.7|13862.5|478
1616414100000|2021-03-22 11:55:00|13868.1|13866.6|13871.1|13870.2|13877.7|13876.5|13867.7|13866.5|516
1616414400000|2021-03-22 12:00:00|13870.9|13870|13863.9|13863|13873.5|13872.6|13863.7|13862.7|668
1616414700000|2021-03-22 12:05:00|13864|13863.1|13864.8|13863.9|13868.3|13867.1|13862.1|13861.2|606
1616415000000|2021-03-22 12:10:00|13864.9|13864|13863.9|13863|13865.8|13864.9|13860.6|13859.7|642
1616415300000|2021-03-22 12:15:00|13864.1|13863.2|13857.3|13856.4|13865.8|13864.7|13857.2|13856.3|451
1616415600000|2021-03-22 12:20:00|13857.5|13856|13864.1|13863.2|13864.6|13863.7|13857|13856|616
1616415900000|2021-03-22 12:25:00|13864|13863.1|13864.2|13863.3|13865.2|13864.1|13860.6|13859.5|529
1616416200000|2021-03-22 12:30:00|13864.1|13863.2|13866|13865.1|13866|13865.1|13860|13859.1|509
1616416500000|2021-03-22 12:35:00|13865.8|13864.9|13851.7|13850.8|13866.3|13865.4|13851.7|13850.8|675
1616416800000|2021-03-22 12:40:00|13851.6|13850.7|13851.1|13849.6|13855.9|13854.8|13849|13847.7|728
1616417100000|2021-03-22 12:45:00|13851.3|13849.8|13849.5|13848.6|13855.3|13854.4|13848.7|13847.7|621
1616417400000|2021-03-22 12:50:00|13849.4|13848.5|13843.5|13842|13850.8|13849.6|13842.8|13841.5|582
1616417700000|2021-03-22 12:55:00|13842.9|13841.7|13846.5|13845|13847.3|13846.2|13841.1|13840|571
1616418000000|2021-03-22 13:00:00|13846.2|13844.7|13827.5|13826|13848|13846.5|13826.5|13825.3|866
1616418300000|2021-03-22 13:05:00|13827.1|13826.2|13826.2|13825.3|13830.6|13829.5|13823.9|13823|709
1616418600000|2021-03-22 13:10:00|13826.1|13825.2|13831.8|13830.9|13834.2|13833.3|13822.7|13821.5|826
1616418900000|2021-03-22 13:15:00|13831.9|13831|13835.5|13834.6|13835.6|13834.7|13830.6|13829.7|605
1616419200000|2021-03-22 13:20:00|13835.6|13834.7|13831.2|13830.3|13835.6|13834.7|13828|13827.1|503
1616419500000|2021-03-22 13:25:00|13831.3|13830.4|13834.9|13834|13837.4|13836.5|13831.1|13830.2|454
1616419800000|2021-03-22 13:30:00|13834.8|13833.9|13839.4|13838.5|13840.3|13839.4|13830.9|13830|607
1616420100000|2021-03-22 13:35:00|13839.5|13838.6|13836.1|13835.2|13840|13839.1|13834.5|13833.6|487
1616420400000|2021-03-22 13:40:00|13836.2|13835.3|13825.9|13825|13836.3|13835.4|13823.7|13822.8|649
1616420700000|2021-03-22 13:45:00|13826.1|13825.2|13829.8|13828.9|13832.8|13831.9|13825|13824.1|633
1616421000000|2021-03-22 13:50:00|13829.9|13829|13830.2|13829.3|13835.7|13834.8|13827|13826.1|660
1616421300000|2021-03-22 13:55:00|13830.3|13829.4|13828.8|13827.3|13830.8|13829.9|13821.7|13820.6|767
1616421600000|2021-03-22 14:00:00|13828.9|13827.4|13831.3|13830.4|13833.2|13832.1|13828.2|13827.2|841
1616421900000|2021-03-22 14:05:00|13831.2|13830.3|13832.5|13831.6|13836.9|13835.6|13830.3|13829.4|785
1616422200000|2021-03-22 14:10:00|13832.4|13831.5|13829.3|13828.4|13838.3|13837.4|13828|13827.1|753
1616422500000|2021-03-22 14:15:00|13829.4|13828.5|13827.3|13826.4|13830.5|13829.3|13824.2|13823.2|670
1616422800000|2021-03-22 14:20:00|13827.2|13826.3|13835.3|13834.4|13836.5|13835.6|13823.3|13822.4|814
1616423100000|2021-03-22 14:25:00|13835.4|13834.5|13829.9|13829|13837.7|13836.5|13828.9|13828|823
1616423400000|2021-03-22 14:30:00|13830|13829.1|13833.3|13832.4|13834.4|13833.5|13829.2|13828.2|737
1616423700000|2021-03-22 14:35:00|13833.5|13832.6|13837.2|13836.3|13837.6|13836.4|13832.1|13831.2|647
1616424000000|2021-03-22 14:40:00|13837.5|13836|13833.3|13832.4|13838.7|13837.5|13830.2|13829.1|701
1616424300000|2021-03-22 14:45:00|13833.5|13832.6|13844.3|13843.4|13844.8|13843.7|13832.9|13832|711
1616424600000|2021-03-22 14:50:00|13844.4|13843.5|13836.2|13835.3|13845.5|13844.4|13835.8|13834.8|593
1616424900000|2021-03-22 14:55:00|13836|13835.1|13838.1|13837.2|13839.1|13838.2|13832.3|13831.4|626
1616425200000|2021-03-22 15:00:00|13838.2|13837.3|13838.4|13836.9|13838.4|13837.4|13833.7|13832.8|578
1616425500000|2021-03-22 15:05:00|13838.3|13836.8|13839.9|13839|13841.6|13840.2|13836.7|13835.6|491
1616425800000|2021-03-22 15:10:00|13840|13839.1|13837.5|13836|13841.2|13840|13836.9|13835.4|522
1616426100000|2021-03-22 15:15:00|13837.6|13836.1|13840.8|13839.3|13841|13839.5|13836.1|13834.6|604
1616426400000|2021-03-22 15:20:00|13840.9|13839.4|13841.3|13839.8|13844.6|13843.1|13840.7|13839.2|520
1616426700000|2021-03-22 15:25:00|13841.4|13839.9|13843|13841.5|13844.6|13843.1|13839.5|13838|627
1616427000000|2021-03-22 15:30:00|13842.9|13841.4|13851|13849.5|13856.7|13855.5|13842.8|13841.3|751
1616427300000|2021-03-22 15:35:00|13850.9|13849.4|13845.5|13844.6|13853.7|13852.6|13844|13842.9|718
1616427600000|2021-03-22 15:40:00|13845.6|13844.7|13850.9|13850|13851.9|13851|13845.6|13844.5|631
1616427900000|2021-03-22 15:45:00|13851.1|13850.2|13851|13849.5|13854.6|13853.4|13849|13848|716
1616428200000|2021-03-22 15:50:00|13850.6|13849.7|13856|13855.1|13858.9|13857.5|13850|13848.9|696
1616428500000|2021-03-22 15:55:00|13856.1|13855.2|13854.4|13853.5|13856.6|13855.7|13849.3|13848.4|805
1616428800000|2021-03-22 16:00:00|13854.5|13853.6|13852|13850.5|13855.9|13855|13851|13849.6|760
1616429100000|2021-03-22 16:05:00|13852.3|13850.8|13859.3|13858.4|13860.4|13859.5|13852.3|13850.8|441
1616429400000|2021-03-22 16:10:00|13859.4|13858.5|13855.9|13855|13861.8|13860.9|13855.9|13855|528
1616429700000|2021-03-22 16:15:00|13855.5|13854.6|13857.7|13856.8|13858.1|13857.2|13854.2|13853|520
1616430000000|2021-03-22 16:20:00|13858.1|13857.2|13857.3|13855.8|13859.5|13858.4|13855.2|13854.3|399
1616430300000|2021-03-22 16:25:00|13856.9|13856|13864.3|13863.4|13865.1|13864.2|13856.5|13855.5|523
1616430600000|2021-03-22 16:30:00|13864.2|13863.3|13860.9|13860|13864.7|13863.8|13858.4|13857.3|519
1616430900000|2021-03-22 16:35:00|13861|13860.1|13859.7|13858.2|13864.6|13863.7|13859.4|13858.1|438
1616431200000|2021-03-22 16:40:00|13859.4|13858.5|13865.2|13864.3|13865.6|13864.7|13857.9|13857|471
1616431500000|2021-03-22 16:45:00|13865.1|13864.2|13864.2|13863.3|13866|13865.1|13862.8|13861.9|434
1616431800000|2021-03-22 16:50:00|13864.1|13863.2|13862.8|13861.9|13864.3|13863.4|13862.1|13861.2|367
1616432100000|2021-03-22 16:55:00|13862.9|13862|13859.1|13858.2|13863.2|13862.3|13857.7|13856.7|408
1616432400000|2021-03-22 17:00:00|13859.3|13858.4|13856.6|13855.7|13860|13859.1|13856.3|13855.4|376
1616432700000|2021-03-22 17:05:00|13856.7|13855.8|13855.7|13854.8|13858.9|13858|13855.5|13854.6|376
1616433000000|2021-03-22 17:10:00|13855.8|13854.9|13857.7|13856.8|13859.5|13858.2|13854.8|13853.7|426
1616433300000|2021-03-22 17:15:00|13857.8|13856.9|13863.3|13862.4|13865.4|13864.5|13857.8|13856.9|485
1616433600000|2021-03-22 17:20:00|13863.5|13862.6|13862.9|13862|13865.1|13864.2|13862.7|13861.8|308
1616433900000|2021-03-22 17:25:00|13862.8|13861.9|13864.6|13863.7|13865.1|13864.2|13861.5|13860.4|506
1616434200000|2021-03-22 17:30:00|13864.5|13863.6|13870.6|13869.7|13871|13870.1|13863.2|13862.3|582
1616434500000|2021-03-22 17:35:00|13870.7|13869.8|13869|13868.1|13872.3|13871.4|13868.2|13867.3|379
1616434800000|2021-03-22 17:40:00|13868.9|13868|13867.8|13866.9|13870.9|13870|13866.7|13865.8|369
1616435100000|2021-03-22 17:45:00|13868|13866.5|13868.9|13868|13869.7|13868.8|13866.8|13865.7|289
1616435400000|2021-03-22 17:50:00|13868.8|13867.9|13866|13865.1|13870.1|13869.2|13865.6|13864.7|225
1616435700000|2021-03-22 17:55:00|13865.9|13865|13865.7|13864.8|13868.9|13867.8|13864.7|13863.8|358
1616436000000|2021-03-22 18:00:00|13865.3|13864.4|13866.4|13865.5|13867.1|13866.2|13863.7|13862.8|389
1616436300000|2021-03-22 18:05:00|13866.5|13865.6|13868.7|13867.8|13869|13868.1|13865.2|13864.3|227
1616436600000|2021-03-22 18:10:00|13868.8|13867.9|13867|13866.1|13869.6|13868.6|13866.8|13865.9|340
1616436900000|2021-03-22 18:15:00|13867.1|13866.2|13867|13866.1|13868.5|13867.6|13866.9|13866|227
1616437200000|2021-03-22 18:20:00|13866.9|13866|13864.8|13863.9|13866.9|13866|13863.9|13863|211
1616437500000|2021-03-22 18:25:00|13864.7|13863.8|13866.1|13865.2|13867.3|13866.4|13863.6|13862.7|375
1616437800000|2021-03-22 18:30:00|13866.2|13865.3|13868.1|13867.2|13869.5|13868.2|13866.2|13865.3|172
1616438100000|2021-03-22 18:35:00|13868|13867.1|13866.7|13865.8|13868.7|13867.4|13865.5|13864.6|277
1616438400000|2021-03-22 18:40:00|13866.6|13865.7|13865.9|13865|13866.7|13865.8|13864.7|13863.8|183
1616438700000|2021-03-22 18:45:00|13866|13865.1|13866.7|13865.8|13867.6|13866.5|13865.9|13865|171
1616439000000|2021-03-22 18:50:00|13866.6|13865.7|13865.9|13865|13866.9|13866|13865.5|13864.6|181
1616439300000|2021-03-22 18:55:00|13865.8|13864.9|13864.8|13863.9|13868.1|13867.2|13864|13863.1|341
1616439600000|2021-03-22 19:00:00|13863.9|13863|13866|13865.1|13866.5|13865.5|13863.8|13862.6|226
1616439900000|2021-03-22 19:05:00|13866.1|13865.2|13865.8|13864.9|13866.2|13865.3|13863.6|13862.5|256
1616440200000|2021-03-22 19:10:00|13865.9|13865|13864.9|13864|13866.1|13865.2|13864.1|13863.2|211
1616440500000|2021-03-22 19:15:00|13865|13864.1|13863.5|13862.6|13865|13864.1|13862|13861.1|174
1616440800000|2021-03-22 19:20:00|13863.4|13862.5|13864.4|13863.5|13865|13864.1|13862.9|13862|197
1616441100000|2021-03-22 19:25:00|13864.3|13863.4|13864.9|13864|13865.2|13864.2|13863.7|13862.8|187
1616441400000|2021-03-22 19:30:00|13865|13864.1|13865.9|13864.4|13867.3|13866.4|13864.9|13863.7|263
1616441700000|2021-03-22 19:35:00|13866|13864.5|13864.7|13863.8|13866.4|13865.3|13863.9|13863|186
1616442000000|2021-03-22 19:40:00|13864.6|13863.7|13863.2|13862.3|13865.9|13865|13863.2|13862.2|282
1616442300000|2021-03-22 19:45:00|13863.3|13862.4|13863.1|13862.2|13865.9|13865|13863|13862.1|231
1616442600000|2021-03-22 19:50:00|13863.2|13862.3|13861.8|13860.9|13863.8|13862.8|13860.7|13859.8|284
1616442900000|2021-03-22 19:55:00|13862.1|13861.2|13859.3|13858.4|13862.1|13861.2|13858.9|13858|448
1616443200000|2021-03-22 20:00:00|13859.4|13858.5|13858.3|13856.8|13860.6|13859.3|13857.1|13856.1|302
1616443500000|2021-03-22 20:05:00|13858.2|13856.7|13860.8|13859.9|13861.2|13860|13857.9|13856.6|195
1616443800000|2021-03-22 20:10:00|13860.3|13859.4|13862|13860.5|13862.3|13861|13859.2|13858.2|203
1616444100000|2021-03-22 20:15:00|13861.4|13860.4|13863.3|13861.8|13863.3|13862.2|13861.1|13860.1|167
1616444400000|2021-03-22 20:20:00|13863.2|13861.7|13864.2|13863.3|13864.4|13863.5|13862.6|13861.7|147
1616444700000|2021-03-22 20:25:00|13864.1|13863.2|13864.4|13863.5|13864.9|13863.8|13864|13863.1|140
1616445000000|2021-03-22 20:30:00|13864.3|13863.4|13863.4|13862.5|13864.9|13863.7|13863.2|13862|185
1616445300000|2021-03-22 20:35:00|13863.5|13862.6|13867.2|13866.3|13867.4|13866.5|13863.3|13862.3|194
1616445600000|2021-03-22 20:40:00|13867.3|13866.4|13865.1|13864.2|13867.3|13866.4|13864.7|13863.7|176
1616445900000|2021-03-22 20:45:00|13865.2|13864.3|13865.6|13864.1|13866.2|13864.7|13864|13862.5|300
1616446200000|2021-03-22 20:50:00|13865.4|13863.9|13866.4|13864.9|13866.5|13865.3|13865.1|13863.6|244
1616446500000|2021-03-22 20:55:00|13866.5|13865|13865.8|13861.1|13871.1|13867.1|13865.3|13860.8|642
1616446800000|2021-03-22 21:00:00|13865.6|13861.6|13866.2|13856.2|13866.2|13861.6|13865.4|13855.5|44
1616447100000|2021-03-22 21:05:00|13865.8|13857.7|13864.3|13856.8|13866.4|13857.7|13864.1|13854.1|106
1616447400000|2021-03-22 21:10:00|13865.3|13856.4|13866.3|13857.7|13871.6|13861.8|13864.3|13854.5|224
1616447700000|2021-03-22 21:15:00|13865.9|13857.4|13866|13856.6|13866.7|13858.8|13864.7|13854.7|137
1616448000000|2021-03-22 21:20:00|13865.9|13858.8|13866|13860.7|13866.8|13860.7|13864|13854.7|206
1616448300000|2021-03-22 21:25:00|13866.4|13858.7|13866|13856|13866.6|13860.3|13865|13855|171
1616448600000|2021-03-22 21:30:00|13865.9|13855.9|13864.9|13857.9|13870.2|13860.2|13864.3|13855.6|208
1616448900000|2021-03-22 21:35:00|13864.7|13857.7|13865.7|13856.9|13866|13859.9|13862.8|13855.4|211
1616449200000|2021-03-22 21:40:00|13865.5|13857.6|13862.5|13856.7|13865.7|13860.1|13861.5|13854.7|209
1616449500000|2021-03-22 21:45:00|13863|13857.1|13863.8|13858.5|13866|13859.4|13862.4|13855.9|398
1616449800000|2021-03-22 21:50:00|13864.6|13858.9|13867|13858.6|13867.3|13859.3|13861.7|13854.4|769
1616450100000|2021-03-22 21:55:00|13866.6|13859|13863.3|13857|13867.3|13859.8|13861.7|13855.2|899
1616450400000|2021-03-22 22:00:00|13863.1|13856.9|13865.4|13862.7|13865.6|13862.7|13862.4|13855.8|579
1616450700000|2021-03-22 22:05:00|13865.7|13862.2|13862.2|13859.7|13865.7|13862.7|13861.6|13859.5|446
1616451000000|2021-03-22 22:10:00|13862.1|13859.8|13862.4|13860.9|13862.9|13861.3|13861.2|13859.5|265
1616451300000|2021-03-22 22:15:00|13862.5|13861|13864.2|13862.7|13865.2|13863.1|13862.4|13861|199
1616451600000|2021-03-22 22:20:00|13864.3|13862.8|13863.3|13861.8|13864.9|13862.9|13862.7|13861|183
1616451900000|2021-03-22 22:25:00|13863.1|13861.6|13861.8|13859.4|13863.5|13862.2|13861.2|13859.3|163
1616452200000|2021-03-22 22:30:00|13861.2|13859.7|13862.2|13860.7|13862.5|13860.9|13861.2|13859.5|141
1616452500000|2021-03-22 22:35:00|13862.3|13860.8|13860.4|13858.9|13863.6|13861.2|13860.2|13858.4|292
1616452800000|2021-03-22 22:40:00|13860.7|13858.6|13860.5|13859|13861.3|13859.8|13860|13858|189
1616453100000|2021-03-22 22:45:00|13860.4|13858.9|13861.6|13860.1|13862.2|13860.4|13859.9|13858.3|188
1616453400000|2021-03-22 22:50:00|13861.8|13860.3|13862.2|13860.7|13862.4|13860.9|13861.4|13859.9|208
1616453700000|2021-03-22 22:55:00|13862.1|13860.6|13863|13861.5|13863.7|13862.2|13862|13860.3|161
1616454000000|2021-03-22 23:00:00|13862.6|13861.1|13865.1|13863.6|13865.1|13863.9|13862.3|13860.9|249
1616454300000|2021-03-22 23:05:00|13865|13863.5|13864.2|13862.7|13865.2|13864|13864|13862.5|106
1616454600000|2021-03-22 23:10:00|13864.3|13862.8|13861.2|13859.7|13864.3|13863|13861.1|13859.6|180
1616454900000|2021-03-22 23:15:00|13860.6|13859.1|13860.7|13859.2|13861.4|13859.9|13859.7|13858.2|211
1616455200000|2021-03-22 23:20:00|13860.4|13858.9|13860.5|13859|13861.7|13860.2|13860.3|13858.8|124
1616455500000|2021-03-22 23:25:00|13860.6|13859.1|13860.6|13859.1|13861.5|13860|13860.2|13858.7|131
1616455800000|2021-03-22 23:30:00|13860.8|13859.3|13861.3|13859.8|13862.2|13860.7|13860.2|13858.7|169
1616456100000|2021-03-22 23:35:00|13861.2|13859.7|13863.8|13862.3|13865|13863.5|13861|13859.5|166
1616456400000|2021-03-22 23:40:00|13863.9|13862.4|13863.4|13861.9|13863.9|13862.4|13863|13861.5|112
1616456700000|2021-03-22 23:45:00|13863.3|13861.8|13861.5|13860|13863.4|13861.9|13860.9|13859.4|142
1616457000000|2021-03-22 23:50:00|13861.6|13860.1|13859.3|13857.8|13861.6|13860.1|13858|13856.5|253
1616457300000|2021-03-22 23:55:00|13859.5|13858|13860|13858.5|13863.6|13862.1|13858.8|13857.3|320
1616457600000|2021-03-23 00:00:00|13859.9|13858.4|13861.1|13859.6|13863.3|13861.8|13859.1|13857.6|377
1616457900000|2021-03-23 00:05:00|13861.2|13859.7|13859.4|13857.9|13861.6|13860.1|13859|13857.5|248
1616458200000|2021-03-23 00:10:00|13859.1|13857.6|13859|13857.5|13859.9|13858.5|13857.2|13855.7|230
1616458500000|2021-03-23 00:15:00|13859.1|13857.6|13857.2|13855.7|13860.2|13858.7|13856.6|13855.1|276
1616458800000|2021-03-23 00:20:00|13857.1|13855.6|13851.9|13850.4|13857.2|13855.7|13851.8|13850.3|292
1616459100000|2021-03-23 00:25:00|13852|13850.5|13851.3|13849.8|13852.2|13850.7|13847.7|13846.2|385
1616459400000|2021-03-23 00:30:00|13851.4|13849.9|13853.3|13851.8|13853.8|13852.7|13851.1|13849.7|250
1616459700000|2021-03-23 00:35:00|13853.2|13851.7|13850.2|13848.7|13854.4|13853.1|13850.1|13848.6|219
1616460000000|2021-03-23 00:40:00|13850.1|13848.6|13848.6|13847.1|13850.8|13849.3|13848.1|13846.8|264
1616460300000|2021-03-23 00:45:00|13848.5|13847|13846.8|13845.3|13850.6|13849.3|13846.7|13845.2|278
1616460600000|2021-03-23 00:50:00|13846.9|13845.4|13847.3|13845.8|13847.6|13846.2|13845.4|13843.9|354
1616460900000|2021-03-23 00:55:00|13847.1|13845.6|13851|13849.5|13851.2|13849.7|13846.2|13844.7|301
1616461200000|2021-03-23 01:00:00|13850.8|13849.3|13850.9|13849.4|13851.4|13850.1|13848.2|13846.7|363
1616461500000|2021-03-23 01:05:00|13850.8|13849.9|13852.6|13851.1|13854.7|13853.5|13850.8|13849.6|276
1616461800000|2021-03-23 01:10:00|13852.5|13851|13846.4|13844.9|13852.6|13851.1|13845.7|13844.2|386
1616462100000|2021-03-23 01:15:00|13846.5|13845|13844.5|13843|13846.9|13845.4|13844|13842.5|390
1616462400000|2021-03-23 01:20:00|13844.7|13843.2|13842.8|13841.3|13846.5|13845|13841.1|13839.8|350
1616462700000|2021-03-23 01:25:00|13842.7|13841.2|13844.4|13842.9|13845.4|13843.9|13842|13840.5|344
1616463000000|2021-03-23 01:30:00|13844.3|13842.8|13841.3|13839.8|13846.2|13844.9|13841.2|13839.7|367
1616463300000|2021-03-23 01:35:00|13841.4|13839.9|13845.2|13843.7|13845.8|13844.3|13841.3|13839.8|295
1616463600000|2021-03-23 01:40:00|13845.7|13844.2|13847.3|13845.8|13848.3|13846.8|13844.8|13843.3|370
1616463900000|2021-03-23 01:45:00|13847.4|13845.9|13845.9|13844.4|13847.6|13846.2|13844.4|13842.9|496
1616464200000|2021-03-23 01:50:00|13845.5|13844|13844.4|13842.9|13846.4|13844.9|13839.8|13838.7|378
1616464500000|2021-03-23 01:55:00|13844.5|13843|13846|13844.5|13847.5|13846|13844.5|13843|367
1616464800000|2021-03-23 02:00:00|13845.7|13844.2|13846.4|13844.9|13846.5|13845|13842.7|13841.2|380
1616465100000|2021-03-23 02:05:00|13846.3|13844.8|13845.9|13844.4|13848.4|13847.1|13844.8|13843.3|460
1616465400000|2021-03-23 02:10:00|13846|13844.5|13845.5|13844|13847.8|13846.3|13844.6|13843.1|334
1616465700000|2021-03-23 02:15:00|13845.4|13843.9|13840.9|13839.4|13846.6|13845.4|13840.7|13839.2|409
1616466000000|2021-03-23 02:20:00|13840.8|13839.3|13840.6|13839.1|13843.5|13842|13840.3|13838.8|333
1616466300000|2021-03-23 02:25:00|13840.5|13839|13838.5|13837|13841.1|13839.6|13836.1|13834.6|388
1616466600000|2021-03-23 02:30:00|13838.6|13837.1|13838.5|13837|13839.7|13838.2|13836.4|13834.9|388
1616466900000|2021-03-23 02:35:00|13838.6|13837.1|13840.5|13839|13840.7|13839.2|13837.6|13836.1|323
1616467200000|2021-03-23 02:40:00|13840.4|13838.9|13840.2|13838.7|13843|13841.5|13840.1|13838.6|343
1616467500000|2021-03-23 02:45:00|13840.1|13838.6|13838.1|13836.6|13840.2|13838.7|13835.3|13833.8|370
1616467800000|2021-03-23 02:50:00|13838|13836.5|13838.6|13837.1|13839.1|13837.6|13837.2|13835.9|412
1616468100000|2021-03-23 02:55:00|13838.7|13837.2|13840.3|13838.8|13841.4|13839.9|13838.7|13837.2|305
1616468400000|2021-03-23 03:00:00|13840.4|13838.9|13841.6|13840.1|13841.7|13840.2|13839.5|13838|325
1616468700000|2021-03-23 03:05:00|13841.7|13840.2|13840.6|13839.1|13842.5|13841|13839.6|13837.9|275
1616469000000|2021-03-23 03:10:00|13840.5|13839|13840.5|13839.6|13842.7|13841.2|13839.6|13838.4|280
1616469300000|2021-03-23 03:15:00|13841|13839.5|13842.7|13841.2|13843.3|13841.8|13840.4|13838.9|318
1616469600000|2021-03-23 03:20:00|13842.5|13841|13842.3|13841.4|13843.5|13842|13841.4|13840.4|262
1616469900000|2021-03-23 03:25:00|13842.6|13841.1|13846.5|13845|13846.5|13845|13842.1|13840.8|302
1616470200000|2021-03-23 03:30:00|13845.9|13844.4|13842.2|13840.7|13845.9|13844.4|13842.1|13840.7|265
1616470500000|2021-03-23 03:35:00|13842.3|13840.8|13845.5|13844|13846.5|13845|13841.9|13840.6|287
1616470800000|2021-03-23 03:40:00|13845.4|13843.9|13846.5|13845|13847.6|13846.5|13844.6|13843.1|292
1616471100000|2021-03-23 03:45:00|13846.1|13844.6|13847.1|13845.6|13848.5|13847|13845|13844|330
1616471400000|2021-03-23 03:50:00|13847|13845.5|13848|13846.5|13849.3|13847.8|13845.6|13844.1|290
1616471700000|2021-03-23 03:55:00|13847.9|13846.4|13848.5|13847|13849.3|13847.8|13847|13845.5|333
1616472000000|2021-03-23 04:00:00|13847.8|13846.3|13849.6|13848.1|13849.8|13848.6|13847.5|13846|250
1616472300000|2021-03-23 04:05:00|13849.7|13848.2|13850.5|13849|13852.3|13851|13849.5|13848.1|304
1616472600000|2021-03-23 04:10:00|13850.4|13848.9|13849|13847.5|13850.5|13849|13848.1|13846.8|178
1616472900000|2021-03-23 04:15:00|13849.1|13847.6|13851.6|13850.1|13852|13850.6|13848.4|13846.9|221
1616473200000|2021-03-23 04:20:00|13851.3|13849.8|13848.2|13846.7|13851.5|13850.2|13848.1|13846.6|167
1616473500000|2021-03-23 04:25:00|13848.1|13846.6|13844.9|13843.4|13848.7|13846.9|13844.6|13843.1|237
1616473800000|2021-03-23 04:30:00|13844.6|13843.1|13841.7|13840.2|13844.6|13843.1|13841.6|13840.1|314
1616474100000|2021-03-23 04:35:00|13841.6|13840.1|13840.1|13838.6|13841.7|13840.2|13838.8|13837.5|308
1616474400000|2021-03-23 04:40:00|13839.5|13838|13839.3|13837.8|13839.6|13838.3|13838.3|13836.8|257
1616474700000|2021-03-23 04:45:00|13839.1|13837.6|13836.1|13834.6|13839.1|13837.6|13835.6|13834.1|302
1616475000000|2021-03-23 04:50:00|13835.7|13834.8|13835.9|13834.4|13837.4|13835.9|13834.4|13832.9|332
1616475300000|2021-03-23 04:55:00|13836|13834.5|13835|13833.5|13836.5|13835.1|13834.2|13832.9|249
1616475600000|2021-03-23 05:00:00|13834.9|13833.4|13834.7|13833.2|13834.9|13833.4|13832.1|13830.8|360
1616475900000|2021-03-23 05:05:00|13834.6|13833.1|13835.5|13834|13836.4|13834.9|13834.3|13832.8|483
1616476200000|2021-03-23 05:10:00|13835.4|13833.9|13834.8|13833.3|13836.4|13834.9|13833.5|13832|302
1616476500000|2021-03-23 05:15:00|13834.9|13833.4|13834|13832.5|13835.1|13833.6|13833.4|13831.9|428
1616476800000|2021-03-23 05:20:00|13834.1|13832.6|13836|13834.5|13836.1|13834.6|13834|13832.5|256
1616477100000|2021-03-23 05:25:00|13836.3|13834.8|13830.3|13828.8|13836.4|13834.9|13827|13825.8|442
1616477400000|2021-03-23 05:30:00|13830.2|13828.7|13829.2|13827.7|13830.3|13828.8|13827.2|13825.9|262
1616477700000|2021-03-23 05:35:00|13829.3|13827.8|13827.4|13825.9|13829.4|13827.9|13825.4|13824.3|243
1616478000000|2021-03-23 05:40:00|13827.5|13826|13828.7|13827.2|13829.5|13828|13827.4|13825.9|270
1616478300000|2021-03-23 05:45:00|13828.5|13827|13830.9|13829.4|13830.9|13829.4|13827.4|13826|379
1616478600000|2021-03-23 05:50:00|13831|13829.5|13832.7|13831.2|13832.7|13831.6|13830.1|13828.6|406
1616478900000|2021-03-23 05:55:00|13832.6|13831.1|13831.6|13830.1|13832.9|13831.5|13830.3|13829|400
1616479200000|2021-03-23 06:00:00|13831.5|13830|13831.3|13829.8|13835.8|13834.3|13829.7|13828.2|428
1616479500000|2021-03-23 06:05:00|13831.1|13829.6|13834.9|13833.4|13835.9|13834.4|13827.6|13826.1|397
1616479800000|2021-03-23 06:10:00|13834.8|13833.3|13826.9|13825.4|13835.3|13833.8|13826.8|13825.3|407
1616480100000|2021-03-23 06:15:00|13826.4|13825.5|13823.7|13822.2|13827.3|13826.1|13822.3|13820.9|484
1616480400000|2021-03-23 06:20:00|13823.8|13822.3|13833|13831.5|13833.1|13831.6|13823|13821.5|470
1616480700000|2021-03-23 06:25:00|13833.1|13831.6|13837.5|13836|13840|13838.5|13832.1|13830.8|450
1616481000000|2021-03-23 06:30:00|13837.4|13835.9|13835.6|13834.1|13837.4|13835.9|13833.1|13831.6|298
1616481300000|2021-03-23 06:35:00|13835.5|13834|13836.7|13835.2|13836.8|13835.4|13833.9|13832.5|269
1616481600000|2021-03-23 06:40:00|13836.8|13835.3|13835.8|13834.9|13839.6|13838.4|13835.2|13833.9|390
1616481900000|2021-03-23 06:45:00|13835.6|13834.7|13839.4|13837.9|13840.4|13838.9|13835|13833.9|249
1616482200000|2021-03-23 06:50:00|13839.3|13837.8|13841.1|13839.6|13845.1|13843.9|13838.3|13837|462
1616482500000|2021-03-23 06:55:00|13841|13839.5|13841|13834.8|13844.9|13839.5|13835.5|13833.1|470
1616482800000|2021-03-23 07:00:00|13843.2|13836.4|13844.6|13843.1|13848.3|13846.8|13837.3|13834.2|809
1616483100000|2021-03-23 07:05:00|13844.5|13843|13837.4|13835.9|13847|13845.8|13836.3|13835.1|451
1616483400000|2021-03-23 07:10:00|13837.3|13835.8|13848.8|13847.3|13849.7|13848.5|13836.4|13835.2|401
1616483700000|2021-03-23 07:15:00|13848.9|13847.4|13845.7|13844.2|13850.5|13849.4|13845.7|13844.2|416
1616484000000|2021-03-23 07:20:00|13845.2|13844.3|13851.8|13850.3|13852.3|13850.8|13845.1|13843.8|496
1616484300000|2021-03-23 07:25:00|13852|13850.5|13847.2|13845.7|13852.2|13850.9|13846|13844.7|504
1616484600000|2021-03-23 07:30:00|13847.3|13845.8|13849.4|13847.9|13853.6|13852.6|13846.3|13845.4|527
1616484900000|2021-03-23 07:35:00|13849.1|13847.6|13839|13838.1|13849.5|13848.2|13839|13838.1|603
1616485200000|2021-03-23 07:40:00|13839.3|13837.8|13845.5|13844|13845.6|13844.2|13837|13836.1|673
1616485500000|2021-03-23 07:45:00|13845.4|13843.9|13842.5|13841|13845.7|13844.5|13840.1|13838.8|478
1616485800000|2021-03-23 07:50:00|13842.2|13841.3|13841.4|13840.5|13843.7|13842.8|13837.2|13835.9|780
1616486100000|2021-03-23 07:55:00|13841.3|13840.4|13844.2|13843.3|13849.4|13848.2|13840.6|13839.7|662
1616486400000|2021-03-23 08:00:00|13844.3|13843.4|13838.7|13837.8|13844.5|13843.4|13835.2|13833.9|975
1616486700000|2021-03-23 08:05:00|13838.6|13837.7|13824.7|13823.2|13838.9|13837.7|13823.2|13822|854
1616487000000|2021-03-23 08:10:00|13824.8|13823.3|13829.5|13828.6|13831.9|13830.8|13824.3|13823|850
1616487300000|2021-03-23 08:15:00|13829.4|13828.5|13833.4|13831.9|13833.5|13832.6|13826.8|13825.7|713
1616487600000|2021-03-23 08:20:00|13833.3|13831.8|13836.5|13835|13839.6|13838.6|13831.9|13830.9|755
1616487900000|2021-03-23 08:25:00|13836.4|13834.9|13809.9|13808.4|13836.6|13835.1|13806.6|13805.1|1119
1616488200000|2021-03-23 08:30:00|13809.4|13808.5|13804.9|13804|13810.7|13809.2|13802.5|13801.6|966
1616488500000|2021-03-23 08:35:00|13804.8|13803.9|13810.3|13808.8|13810.3|13809|13804.4|13803.2|696
1616488800000|2021-03-23 08:40:00|13810.1|13808.6|13808.7|13807.2|13810.1|13808.9|13803.6|13802.7|648
1616489100000|2021-03-23 08:45:00|13808.6|13807.1|13808.6|13807.7|13809.6|13808.4|13805.5|13804.6|649
1616489400000|2021-03-23 08:50:00|13808.8|13807.9|13813.4|13812.5|13816.6|13815.5|13808.1|13807|647
1616489700000|2021-03-23 08:55:00|13813.5|13812.6|13811.5|13810|13814.7|13813.7|13808.2|13807.1|642
1616490000000|2021-03-23 09:00:00|13811.6|13810.1|13814.3|13812.8|13814.3|13812.8|13806.4|13805.4|664
1616490300000|2021-03-23 09:05:00|13814.2|13812.7|13808.6|13807.1|13814.5|13813.4|13807.7|13806.4|456
1616490600000|2021-03-23 09:10:00|13808.5|13807|13801.9|13801|13808.6|13807.4|13801.6|13800.7|599
1616490900000|2021-03-23 09:15:00|13801.8|13800.9|13794.6|13793.1|13802.7|13801.6|13789.8|13788.3|832
1616491200000|2021-03-23 09:20:00|13794.5|13793|13785.2|13783.7|13795.4|13794.5|13784.7|13783.5|791
1616491500000|2021-03-23 09:25:00|13784.3|13783.4|13788.3|13786.8|13792.3|13791.2|13782.1|13780.9|889
1616491800000|2021-03-23 09:30:00|13788.4|13786.9|13783.1|13782.2|13790.6|13789.5|13782.2|13781|721
1616492100000|2021-03-23 09:35:00|13783.2|13782.3|13775.4|13773.9|13784.3|13783.1|13771|13770|911
1616492400000|2021-03-23 09:40:00|13775.5|13774|13776.8|13775.9|13780.7|13779.5|13773.7|13772.7|710
1616492700000|2021-03-23 09:45:00|13776.7|13775.8|13777.8|13776.3|13779.7|13778.8|13773.8|13772.9|624
1616493000000|2021-03-23 09:50:00|13777.7|13776.2|13768.4|13767.5|13778.1|13776.9|13768.3|13767.4|735
1616493300000|2021-03-23 09:55:00|13768.5|13767.6|13777.2|13775.7|13781.3|13780.1|13768.3|13767.2|933
1616493600000|2021-03-23 10:00:00|13777.4|13775.9|13776.2|13775.3|13781|13780.1|13771|13769.9|1037
1616493900000|2021-03-23 10:05:00|13776.1|13775.2|13786.6|13785.7|13787|13786.1|13774.6|13773.5|892
1616494200000|2021-03-23 10:10:00|13786.7|13785.8|13780.3|13778.8|13787.4|13786.3|13779.4|13778.3|640
1616494500000|2021-03-23 10:15:00|13780.1|13778.6|13759.9|13758.4|13780.3|13778.8|13756.4|13755.2|871
1616494800000|2021-03-23 10:20:00|13759.1|13758.2|13757.8|13756.3|13764.6|13763.1|13756.4|13755.4|817
1616495100000|2021-03-23 10:25:00|13757.9|13756.4|13758.3|13756.8|13759.8|13758.3|13752|13750.9|769
1616495400000|2021-03-23 10:30:00|13758.4|13756.9|13759.4|13757.9|13767|13765.8|13757.2|13755.9|780
1616495700000|2021-03-23 10:35:00|13759.5|13758|13762.3|13761.4|13768.2|13766.8|13757.5|13756|755
1616496000000|2021-03-23 10:40:00|13762.2|13761.3|13757.7|13756.2|13762.2|13761.3|13757.3|13756.1|559
1616496300000|2021-03-23 10:45:00|13757.8|13756.3|13762.5|13761|13764.9|13763.4|13757.2|13756.2|667
1616496600000|2021-03-23 10:50:00|13762.4|13761.5|13767.4|13766.5|13768.8|13767.6|13760.2|13759.2|607
1616496900000|2021-03-23 10:55:00|13767.3|13766.4|13768.4|13767.5|13769.9|13768.7|13765.3|13764.4|592
1616497200000|2021-03-23 11:00:00|13768.3|13767.4|13767.7|13766.8|13772.9|13771.7|13764.3|13763|631
1616497500000|2021-03-23 11:05:00|13767.6|13766.7|13768.6|13767.7|13769.6|13768.7|13764.4|13763.5|506
1616497800000|2021-03-23 11:10:00|13768.3|13767.4|13770.5|13769|13772.7|13771.2|13766.6|13765.5|632
1616498100000|2021-03-23 11:15:00|13770.7|13769.2|13767.9|13767|13773.7|13772.8|13767.5|13766.5|722
1616498400000|2021-03-23 11:20:00|13767.8|13766.9|13766.5|13765|13769.1|13768.2|13764.6|13763.7|615
1616498700000|2021-03-23 11:25:00|13766.6|13765.1|13769.6|13768.1|13770|13768.8|13765.8|13764.6|497
1616499000000|2021-03-23 11:30:00|13769.4|13768.5|13780.9|13779.4|13781.9|13780.9|13769.4|13768.2|895
1616499300000|2021-03-23 11:35:00|13780.8|13779.3|13783.1|13782.2|13785.7|13784.6|13778.6|13777.4|728
1616499600000|2021-03-23 11:40:00|13783.3|13782.4|13789.3|13788.4|13789.7|13788.7|13781.2|13780|626
1616499900000|2021-03-23 11:45:00|13789.4|13788.5|13786.2|13785.3|13794|13793.1|13785.9|13785|561
1616500200000|2021-03-23 11:50:00|13786.3|13785.4|13781.1|13780.2|13790.3|13789.2|13780.5|13779.3|614
1616500500000|2021-03-23 11:55:00|13781|13780.1|13775.4|13774.5|13784.2|13783.3|13775.3|13774.2|618
1616500800000|2021-03-23 12:00:00|13775.7|13774.8|13776.4|13775.5|13779.7|13778.5|13772.8|13771.6|738
1616501100000|2021-03-23 12:05:00|13776.3|13775.4|13786.7|13785.8|13787.3|13786.4|13776.3|13775.1|626
1616501400000|2021-03-23 12:10:00|13786.6|13785.7|13784|13783.1|13789|13788.1|13781|13780.1|642
1616501700000|2021-03-23 12:15:00|13783.8|13782.9|13791.8|13790.9|13792.3|13791.4|13782.5|13781.6|587
1616502000000|2021-03-23 12:20:00|13791.9|13791|13797.4|13796.5|13799.9|13799|13790.2|13789.3|700
1616502300000|2021-03-23 12:25:00|13797.3|13796.4|13794.3|13793.4|13800.3|13799.4|13793.4|13792.4|572
1616502600000|2021-03-23 12:30:00|13794.1|13793.2|13794.9|13794|13798.2|13797|13792.1|13791.2|555
1616502900000|2021-03-23 12:35:00|13794.1|13793.2|13790.7|13789.8|13794.5|13793.5|13789.6|13788.7|653
1616503200000|2021-03-23 12:40:00|13790.6|13789.7|13800.3|13799.4|13801.3|13800.4|13789.5|13788.6|653
1616503500000|2021-03-23 12:45:00|13800.6|13799.7|13794.1|13793.2|13802.5|13801.6|13793.6|13792.3|804
1616503800000|2021-03-23 12:50:00|13793.9|13793|13793.4|13791.9|13796.2|13795.2|13791.7|13790.6|664
1616504100000|2021-03-23 12:55:00|13793|13792.1|13793.4|13792.5|13797.3|13796.3|13792.7|13791.8|567
1616504400000|2021-03-23 13:00:00|13793.2|13792.3|13793.8|13792.9|13796.8|13795.9|13792.5|13791.6|567
1616504700000|2021-03-23 13:05:00|13793.9|13793|13793|13792.1|13795|13793.6|13790.8|13789.7|658
1616505000000|2021-03-23 13:10:00|13792.9|13792|13786.2|13784.7|13793.5|13792.4|13785.2|13783.7|668
1616505300000|2021-03-23 13:15:00|13786.3|13784.8|13792.7|13791.2|13792.8|13791.4|13784|13782.9|638
1616505600000|2021-03-23 13:20:00|13792.8|13791.3|13788.4|13786.9|13794.1|13792.9|13787.7|13786.8|675
1616505900000|2021-03-23 13:25:00|13788.5|13787|13781.1|13779.6|13788.6|13787.2|13780|13778.7|716
1616506200000|2021-03-23 13:30:00|13781.2|13779.7|13776.4|13775.5|13786.4|13785.3|13775.6|13774.7|694
1616506500000|2021-03-23 13:35:00|13776.6|13775.1|13784.9|13784|13785.9|13785|13775.9|13774.7|662
1616506800000|2021-03-23 13:40:00|13784.7|13783.8|13792.7|13791.8|13792.9|13792|13782.8|13781.9|570
1616507100000|2021-03-23 13:45:00|13792.6|13791.7|13787.8|13786.9|13792.9|13792|13786.4|13785.5|528
1616507400000|2021-03-23 13:50:00|13787.9|13787|13778.9|13778|13788.1|13787.2|13777.9|13776.8|707
1616507700000|2021-03-23 13:55:00|13779|13778.1|13777.1|13775.6|13779.4|13778.5|13775.1|13774.1|690
1616508000000|2021-03-23 14:00:00|13777|13775.5|13776.2|13775.3|13781.4|13780.5|13775.5|13774.2|950
1616508300000|2021-03-23 14:05:00|13776.3|13775.4|13782.4|13780.9|13782.5|13781.1|13769.2|13768.3|1089
1616508600000|2021-03-23 14:10:00|13782.5|13781|13786|13785.1|13789|13788.1|13780.9|13780|891
1616508900000|2021-03-23 14:15:00|13785.9|13785|13790.3|13789.4|13790.8|13789.9|13784.9|13783.8|802
1616509200000|2021-03-23 14:20:00|13790.4|13789.5|13790.9|13790|13795.8|13794.8|13788|13787.1|895
1616509500000|2021-03-23 14:25:00|13790.8|13789.9|13791.1|13790.2|13793.2|13791.9|13788.4|13787.3|778
1616509800000|2021-03-23 14:30:00|13791.4|13789.9|13788.1|13787.2|13795.4|13794.3|13787|13785.9|755
1616510100000|2021-03-23 14:35:00|13788.2|13787.3|13788|13787.1|13788.3|13787.4|13782.9|13782|694
1616510400000|2021-03-23 14:40:00|13787.9|13787|13783.3|13782.4|13788.6|13787.7|13782.1|13781.2|659
1616510700000|2021-03-23 14:45:00|13783.2|13782.3|13792.1|13791.2|13792.1|13791.2|13781.8|13780.7|576
1616511000000|2021-03-23 14:50:00|13791.9|13791|13797.2|13796.3|13798|13797.1|13790|13789.1|697
1616511300000|2021-03-23 14:55:00|13797.3|13796.4|13796.2|13795.3|13798.9|13798|13794.6|13793.7|656
1616511600000|2021-03-23 15:00:00|13796.7|13795.8|13795.5|13794|13797.2|13796|13792|13791.1|682
1616511900000|2021-03-23 15:05:00|13795.1|13794.2|13799.4|13798.5|13799.8|13798.9|13794.2|13793.2|595
1616512200000|2021-03-23 15:10:00|13799.3|13798.4|13796|13795.1|13799.7|13798.8|13795|13794.1|566
1616512500000|2021-03-23 15:15:00|13795.8|13794.9|13796.1|13795.2|13801.1|13800.2|13795.6|13794.5|506
1616512800000|2021-03-23 15:20:00|13796.2|13795.3|13795.9|13795|13797.1|13796.2|13791.7|13790.8|526
1616513100000|2021-03-23 15:25:00|13796|13795.1|13791.2|13790.3|13797.7|13796.6|13790.9|13790|506
1616513400000|2021-03-23 15:30:00|13791.3|13790.4|13786|13785.1|13792.3|13791.4|13785.9|13785|692
1616513700000|2021-03-23 15:35:00|13785.9|13785|13785.9|13785|13788.2|13787.2|13784.2|13783.3|680
1616514000000|2021-03-23 15:40:00|13785.8|13784.9|13785.8|13784.9|13786.3|13785.4|13780.9|13780|634
1616514300000|2021-03-23 15:45:00|13785.9|13785|13787.1|13786.2|13787.5|13786.5|13780.9|13780|717
1616514600000|2021-03-23 15:50:00|13787|13786.1|13791.2|13790.3|13796.5|13795.6|13784.3|13783.4|610
1616514900000|2021-03-23 15:55:00|13791.1|13790.2|13794.2|13792.7|13797.1|13796.2|13790.6|13789.5|776
1616515200000|2021-03-23 16:00:00|13794.3|13792.8|13786.5|13785.6|13794.4|13792.9|13786.2|13785.3|655
1616515500000|2021-03-23 16:05:00|13786.6|13785.7|13785.6|13784.7|13787.1|13786.2|13783.3|13782.4|686
1616515800000|2021-03-23 16:10:00|13785.3|13784.4|13783.7|13782.8|13786.3|13785.4|13782.1|13780.8|546
1616516100000|2021-03-23 16:15:00|13783.8|13782.9|13785|13784.1|13785.3|13784.2|13782|13780.8|503
1616516400000|2021-03-23 16:20:00|13784.9|13784|13788|13787.1|13788.1|13787.2|13781.1|13780.2|537
1616516700000|2021-03-23 16:25:00|13788.1|13787.2|13780.6|13779.7|13788.8|13787.9|13779.4|13778.5|642
1616517000000|2021-03-23 16:30:00|13780.8|13779.9|13776.3|13775.4|13786.4|13785.5|13775.6|13774.5|701
1616517300000|2021-03-23 16:35:00|13776.1|13775.2|13777.2|13776.3|13778.5|13777.5|13774.4|13773.5|485
1616517600000|2021-03-23 16:40:00|13777.3|13776.4|13777.2|13776.3|13779.6|13778.5|13772.5|13771.6|546
1616517900000|2021-03-23 16:45:00|13777.1|13776.2|13778.3|13777.4|13779|13778.1|13774.3|13773.4|514
1616518200000|2021-03-23 16:50:00|13777.5|13776.6|13776.3|13775.4|13777.7|13776.8|13775.2|13774.1|534
1616518500000|2021-03-23 16:55:00|13776.4|13775.5|13774|13773.1|13778.5|13777.6|13773.5|13772.6|514
1616518800000|2021-03-23 17:00:00|13774.4|13772.9|13770.4|13769.5|13775.2|13774.3|13769.9|13768.9|368
1616519100000|2021-03-23 17:05:00|13770.3|13769.4|13775.4|13774.5|13775.6|13774.7|13770.1|13769|537
1616519400000|2021-03-23 17:10:00|13775.5|13774.6|13772.9|13772|13775.5|13774.6|13771.2|13770.3|505
1616519700000|2021-03-23 17:15:00|13772.6|13771.7|13777.4|13776.5|13781|13780.1|13772.2|13771.3|712
1616520000000|2021-03-23 17:20:00|13777.5|13776.6|13779.2|13778.3|13779.7|13778.5|13776.8|13775.9|433
1616520300000|2021-03-23 17:25:00|13779.3|13778.4|13772.1|13771.2|13779.3|13778.4|13769.3|13768.4|553
1616520600000|2021-03-23 17:30:00|13772|13771.1|13763.9|13763|13772.4|13771.5|13763.8|13762.9|657
1616520900000|2021-03-23 17:35:00|13764|13763.1|13757.5|13756|13764.8|13763.9|13757.2|13756|588
1616521200000|2021-03-23 17:40:00|13757.7|13756.6|13759.9|13759|13760.9|13760|13756.8|13755.7|530
1616521500000|2021-03-23 17:45:00|13759.8|13758.9|13764.4|13763.5|13765|13764.1|13759.4|13758.5|604
1616521800000|2021-03-23 17:50:00|13764.6|13763.7|13765.8|13764.9|13765.8|13764.9|13760.3|13759.1|573
1616522100000|2021-03-23 17:55:00|13765.9|13765|13760.1|13759.2|13766.2|13765.3|13757|13756.1|545
1616522400000|2021-03-23 18:00:00|13760.2|13759.3|13760.2|13759.3|13761.4|13760.4|13758|13757.1|594
1616522700000|2021-03-23 18:05:00|13760.4|13759.5|13764.9|13764|13765.1|13764.2|13759.3|13758.2|530
1616523000000|2021-03-23 18:10:00|13765.1|13764.2|13764.7|13763.8|13765.7|13764.8|13761.9|13761|441
1616523300000|2021-03-23 18:15:00|13764.6|13763.7|13764.4|13763.5|13766.3|13765.4|13762.8|13761.9|512
1616523600000|2021-03-23 18:20:00|13764.5|13763.6|13765.6|13764.7|13767.5|13766.6|13764.5|13763.6|433
1616523900000|2021-03-23 18:25:00|13765.4|13764.5|13765.8|13764.9|13765.9|13765|13762.3|13761.4|389
1616524200000|2021-03-23 18:30:00|13765.7|13764.8|13764.3|13763.4|13766.1|13765.2|13761.1|13760.2|511
1616524500000|2021-03-23 18:35:00|13764.2|13763.3|13763.4|13762.5|13765|13764.1|13761.1|13760.2|383
1616524800000|2021-03-23 18:40:00|13763.5|13762.6|13766.1|13765.2|13766.1|13765.2|13761.1|13760.2|524
1616525100000|2021-03-23 18:45:00|13766|13765.1|13767.4|13766.5|13767.8|13766.6|13763.9|13763|457
1616525400000|2021-03-23 18:50:00|13767.3|13766.4|13763.5|13762.6|13767.3|13766.4|13763.3|13762.3|331
1616525700000|2021-03-23 18:55:00|13763.6|13762.7|13758.9|13758|13764.3|13763.4|13758.6|13757.7|480
1616526000000|2021-03-23 19:00:00|13758.7|13757.8|13760.8|13759.9|13762.6|13761.5|13755.5|13754.6|540
1616526300000|2021-03-23 19:05:00|13760.7|13759.8|13757.3|13756.4|13763.8|13762.9|13757.2|13756|510
1616526600000|2021-03-23 19:10:00|13757.6|13756.7|13757.8|13756.9|13760|13759.1|13756.3|13755.4|460
1616526900000|2021-03-23 19:15:00|13758|13757.1|13757.9|13757|13759.1|13758.2|13756.4|13755.3|373
1616527200000|2021-03-23 19:20:00|13757.7|13756.8|13753.5|13752.6|13758|13756.8|13753.1|13752.2|426
1616527500000|2021-03-23 19:25:00|13753.4|13752.5|13755.7|13754.8|13757.1|13755.9|13752.4|13751.5|529
1616527800000|2021-03-23 19:30:00|13755.6|13754.7|13753.4|13751.9|13755.8|13754.9|13752.3|13751.4|540
1616528100000|2021-03-23 19:35:00|13752.8|13751.8|13750.4|13749.5|13754.7|13753.5|13749.9|13749|458
1616528400000|2021-03-23 19:40:00|13750.5|13749.6|13753.5|13752|13754|13752.8|13750.2|13749.3|492
1616528700000|2021-03-23 19:45:00|13753.4|13752.6|13754.2|13753.3|13757.5|13756.4|13752.7|13751.8|488
1616529000000|2021-03-23 19:50:00|13754.3|13753.4|13751.3|13750.4|13754.3|13753.4|13750.4|13749.5|522
1616529300000|2021-03-23 19:55:00|13751.2|13750.3|13749.6|13748.7|13753.6|13752.5|13749.3|13748.1|660
1616529600000|2021-03-23 20:00:00|13749.5|13748.6|13747.4|13745.9|13751.3|13749.9|13745.9|13744.7|494
1616529900000|2021-03-23 20:05:00|13747.5|13746|13743|13741.5|13748.3|13746.9|13741.2|13739.8|553
1616530200000|2021-03-23 20:10:00|13743.1|13741.6|13743.7|13742.8|13745|13743.7|13743.1|13741.6|289
1616530500000|2021-03-23 20:15:00|13743.8|13742.9|13745|13743.5|13746|13744.7|13743.5|13742.3|332
1616530800000|2021-03-23 20:20:00|13744.9|13743.4|13746.8|13745.3|13746.9|13745.4|13744|13742.8|318
1616531100000|2021-03-23 20:25:00|13746.6|13745.1|13746.4|13744.9|13747.1|13745.6|13744.7|13743.6|277
1616531400000|2021-03-23 20:30:00|13746|13744.5|13746.7|13745.2|13747|13745.5|13745.1|13743.6|213
1616531700000|2021-03-23 20:35:00|13746.6|13745.1|13749.8|13748.3|13749.8|13748.7|13746.2|13744.7|194
1616532000000|2021-03-23 20:40:00|13749.7|13748.2|13748.3|13746.8|13749.9|13748.7|13746.3|13744.8|209
1616532300000|2021-03-23 20:45:00|13748.4|13746.9|13747.6|13746.1|13749.7|13748.2|13746.5|13745|377
1616532600000|2021-03-23 20:50:00|13747.7|13746.2|13751.4|13749.9|13751.7|13750.2|13747|13745.5|308
1616532900000|2021-03-23 20:55:00|13751.5|13750|13757.9|13747.9|13759.4|13754|13750|13744.7|880
1616533200000|2021-03-23 21:00:00|13758.4|13748.4|13760.8|13750.8|13760.8|13750.8|13757.2|13747.2|46
1616533500000|2021-03-23 21:05:00|13761|13751|13760.1|13750.1|13762.5|13752.5|13757.1|13747.1|95
1616533800000|2021-03-23 21:10:00|13758.3|13748.3|13760|13750|13760.7|13751|13758.3|13748.3|141
1616534100000|2021-03-23 21:15:00|13759.9|13749.9|13761.3|13751.3|13761.5|13753.5|13759.1|13749.1|171
1616534400000|2021-03-23 21:20:00|13760|13751.6|13760.8|13751.5|13761.2|13753|13759.7|13750.7|128
1616534700000|2021-03-23 21:25:00|13760.5|13751.6|13760.5|13751.4|13761.7|13752.5|13758.1|13750.4|124
1616535000000|2021-03-23 21:30:00|13760.6|13751.5|13759.9|13751.6|13760.8|13752.4|13758.3|13750.9|146
1616535300000|2021-03-23 21:35:00|13760|13751.7|13753.5|13747.8|13761.3|13752.4|13753.2|13746.6|277
1616535600000|2021-03-23 21:40:00|13753.4|13747.7|13754.2|13746.1|13756.6|13749.2|13752.7|13744.3|1099
1616535900000|2021-03-23 21:45:00|13754.4|13746.4|13751.1|13745.2|13755.3|13747.5|13750.5|13744|1087
1616536200000|2021-03-23 21:50:00|13751|13745.1|13761.9|13751.9|13765.6|13755.6|13749.2|13744.5|1139
1616536500000|2021-03-23 21:55:00|13758.8|13749.7|13755.2|13747|13763.6|13753.6|13753.8|13744.9|621
1616536800000|2021-03-23 22:00:00|13755.7|13747.8|13755.8|13751.4|13760.5|13752.2|13753.2|13744.5|572
1616537100000|2021-03-23 22:05:00|13755.3|13751.5|13755.1|13752.8|13756.5|13753.3|13754|13751.2|419
1616537400000|2021-03-23 22:10:00|13755.2|13752.9|13756.2|13754.7|13757.6|13754.7|13754.4|13751.7|490
1616537700000|2021-03-23 22:15:00|13756.3|13754.8|13756.7|13755.2|13759.2|13756.9|13756.1|13753.9|294
1616538000000|2021-03-23 22:20:00|13756.5|13755|13753.7|13752.2|13756.8|13755|13753.6|13751.5|262
1616538300000|2021-03-23 22:25:00|13753.8|13752.3|13756.1|13753.9|13757|13754.8|13753.6|13751.6|233
1616538600000|2021-03-23 22:30:00|13755.7|13754.2|13753.3|13751.8|13756.4|13754.2|13753.2|13750.8|220
1616538900000|2021-03-23 22:35:00|13753.7|13751.4|13754.6|13753.1|13755.6|13753.4|13752.8|13750.7|262
1616539200000|2021-03-23 22:40:00|13754.5|13753|13752.7|13750.6|13755.3|13753.8|13752.4|13750.4|300
1616539500000|2021-03-23 22:45:00|13753.1|13750.8|13753.3|13751.8|13753.9|13752.1|13751.3|13749.5|164
1616539800000|2021-03-23 22:50:00|13753.6|13751.4|13753.4|13751.9|13754.2|13752.2|13752.3|13750.1|202
1616540100000|2021-03-23 22:55:00|13753.5|13752|13748.8|13746.6|13754.1|13752|13748|13746.2|336
1616540400000|2021-03-23 23:00:00|13748.4|13746.9|13748.4|13746.9|13748.9|13747.4|13746|13744.5|254
1616540700000|2021-03-23 23:05:00|13748.7|13747.2|13748.1|13746.6|13749.2|13747.5|13746.3|13744.8|210
1616541000000|2021-03-23 23:10:00|13748.2|13746.7|13742.5|13741|13748.5|13747|13741.8|13740.8|256
1616541300000|2021-03-23 23:15:00|13742.4|13740.9|13741.5|13740|13744.1|13742.6|13741.3|13739.8|314
1616541600000|2021-03-23 23:20:00|13741.4|13739.9|13737.5|13736|13741.5|13740|13737.5|13736|367
1616541900000|2021-03-23 23:25:00|13737.6|13736.1|13737.1|13735.6|13738.7|13737.2|13736.8|13735.3|207
1616542200000|2021-03-23 23:30:00|13737.2|13735.7|13737|13735.5|13738.6|13737.1|13732|13730.5|309
1616542500000|2021-03-23 23:35:00|13736.7|13735.2|13737.3|13735.8|13739|13737.5|13736.7|13735.2|225
1616542800000|2021-03-23 23:40:00|13737.2|13735.7|13735.3|13733.8|13737.8|13736.3|13734.6|13733.1|217
1616543100000|2021-03-23 23:45:00|13735.5|13734|13730|13728.5|13735.6|13734.1|13730|13728.5|256
1616543400000|2021-03-23 23:50:00|13729.9|13728.4|13725.3|13723.8|13730|13728.5|13725.2|13723.7|392
1616543700000|2021-03-23 23:55:00|13725.4|13723.9|13732.1|13730.6|13733|13731.5|13724.6|13723.1|260
1616544000000|2021-03-24 00:00:00|13732.3|13730.8|13736.7|13735.2|13738.1|13736.6|13732.3|13730.8|545
1616544300000|2021-03-24 00:05:00|13736.8|13735.3|13732.6|13731.1|13736.8|13735.3|13729.4|13727.9|352
1616544600000|2021-03-24 00:10:00|13732.7|13731.2|13731.2|13729.7|13734.3|13732.9|13729|13727.5|289
1616544900000|2021-03-24 00:15:00|13731.4|13729.9|13735.4|13733.9|13735.5|13734.5|13730.8|13729.5|318
1616545200000|2021-03-24 00:20:00|13735.5|13734|13740.1|13738.6|13740.6|13739.1|13734.4|13732.9|364
1616545500000|2021-03-24 00:25:00|13740.2|13738.7|13737.5|13736|13740.8|13739.3|13737.2|13735.8|293
1616545800000|2021-03-24 00:30:00|13738|13736.5|13738.3|13736.8|13738.8|13737.3|13735.6|13734.1|275
1616546100000|2021-03-24 00:35:00|13738.4|13736.9|13741.4|13739.9|13743.6|13742.1|13738.4|13736.9|327
1616546400000|2021-03-24 00:40:00|13741.3|13739.8|13737.9|13736.4|13741.5|13740.1|13737.3|13735.8|316
1616546700000|2021-03-24 00:45:00|13737.8|13736.3|13736.9|13735.4|13739.5|13738|13736.2|13735.3|231
1616547000000|2021-03-24 00:50:00|13736.7|13735.2|13735.9|13734.4|13737.3|13735.6|13733.5|13732|371
1616547300000|2021-03-24 00:55:00|13736.1|13734.6|13734.9|13733.4|13736.6|13735.4|13732.7|13731.2|311
1616547600000|2021-03-24 01:00:00|13735|13733.5|13731.2|13729.7|13737.1|13736.1|13729.5|13728|454
1616547900000|2021-03-24 01:05:00|13731.3|13729.8|13730.4|13728.9|13733.5|13732|13729.2|13727.7|316
1616548200000|2021-03-24 01:10:00|13730.3|13728.8|13738.1|13736.6|13738.3|13736.8|13730.3|13728.8|256
1616548500000|2021-03-24 01:15:00|13738.2|13736.7|13736.3|13734.8|13740.4|13739.4|13735.9|13734.8|297
1616548800000|2021-03-24 01:20:00|13736.4|13734.9|13734.8|13733.3|13736.6|13735.1|13733|13731.5|286
1616549100000|2021-03-24 01:25:00|13734.9|13733.4|13735.3|13734.4|13736.8|13735.5|13734.4|13732.9|232
1616549400000|2021-03-24 01:30:00|13735.5|13734.6|13735|13733.5|13737.9|13736.6|13734.5|13733|405
1616549700000|2021-03-24 01:35:00|13735.1|13733.6|13739.6|13738.1|13740.1|13738.6|13734.6|13733.1|344
1616550000000|2021-03-24 01:40:00|13739.7|13738.2|13735.8|13734.3|13740.7|13739.4|13735.7|13734.3|369
1616550300000|2021-03-24 01:45:00|13735.9|13734.4|13734.9|13733.4|13738.3|13737|13734.6|13733.3|354
1616550600000|2021-03-24 01:50:00|13734.8|13733.9|13735.5|13734|13737.4|13736|13734.3|13732.8|283
1616550900000|2021-03-24 01:55:00|13735.4|13733.9|13734.8|13733.3|13735.7|13734.4|13731.8|13730.7|330
1616551200000|2021-03-24 02:00:00|13734.9|13733.4|13734.3|13732.8|13736.6|13735.2|13733.2|13731.9|334
1616551500000|2021-03-24 02:05:00|13734.2|13732.7|13734.5|13733|13734.9|13733.7|13730.6|13729.1|363
1616551800000|2021-03-24 02:10:00|13734.6|13733.1|13733|13731.5|13736.3|13734.8|13732.8|13731.3|344
1616552100000|2021-03-24 02:15:00|13733.1|13731.6|13731.9|13730.4|13733.4|13731.9|13731.2|13729.9|285
1616552400000|2021-03-24 02:20:00|13731.8|13730.3|13726.8|13725.3|13732.6|13731.4|13726|13724.9|342
1616552700000|2021-03-24 02:25:00|13726.4|13724.9|13725|13723.5|13729.7|13728.2|13724.6|13723.3|558
1616553000000|2021-03-24 02:30:00|13724.9|13723.4|13727.3|13725.8|13728|13726.5|13724.5|13723.4|409
1616553300000|2021-03-24 02:35:00|13727.1|13725.6|13731.6|13730.1|13732.1|13731.1|13725.1|13724.2|316
1616553600000|2021-03-24 02:40:00|13731.7|13730.2|13733|13731.5|13734|13732.5|13731.2|13729.7|240
1616553900000|2021-03-24 02:45:00|13733.1|13731.6|13734|13733.1|13735.3|13734.1|13732.4|13730.9|294
1616554200000|2021-03-24 02:50:00|13734.1|13733.2|13730.6|13729.1|13735.3|13734.2|13729.6|13728.1|241
1616554500000|2021-03-24 02:55:00|13730.7|13729.2|13727.8|13726.3|13731.1|13729.6|13726.9|13725.7|260
1616554800000|2021-03-24 03:00:00|13727.9|13726.4|13726.9|13725.4|13728.3|13727.1|13725.6|13724.4|323
1616555100000|2021-03-24 03:05:00|13727|13725.5|13725.9|13724.4|13727.2|13726.3|13725|13724|252
1616555400000|2021-03-24 03:10:00|13725.8|13724.9|13729.8|13728.9|13730.7|13729.5|13725.6|13724.7|389
1616555700000|2021-03-24 03:15:00|13729.9|13729|13728.5|13727|13731.6|13730.4|13727.8|13726.3|275
1616556000000|2021-03-24 03:20:00|13728.4|13726.9|13728.4|13726.9|13728.5|13727.1|13726.4|13724.9|254
1616556300000|2021-03-24 03:25:00|13728.2|13726.7|13729.2|13727.7|13730.2|13728.9|13727.3|13726|238
1616556600000|2021-03-24 03:30:00|13729.3|13727.8|13731.5|13730|13731.5|13730.3|13728.2|13727|271
1616556900000|2021-03-24 03:35:00|13731.6|13730.1|13732.2|13730.7|13733.8|13732.7|13731.3|13730|181
1616557200000|2021-03-24 03:40:00|13732.1|13730.6|13733.4|13731.9|13733.7|13732.4|13731.2|13729.9|262
1616557500000|2021-03-24 03:45:00|13733.5|13732|13732.7|13731.2|13733.6|13732.4|13731.1|13730|212
1616557800000|2021-03-24 03:50:00|13732.8|13731.3|13731.2|13729.7|13733.6|13732.4|13730.8|13729.6|230
1616558100000|2021-03-24 03:55:00|13731.3|13729.8|13727.5|13726|13731.3|13730.1|13726.9|13725.7|215
1616558400000|2021-03-24 04:00:00|13727.4|13725.9|13727.6|13726.1|13729.4|13728.4|13726.9|13725.8|216
1616558700000|2021-03-24 04:05:00|13727.3|13726.4|13730|13729.1|13730.2|13729.3|13727.3|13726.3|188
1616559000000|2021-03-24 04:10:00|13730.3|13728.8|13727.1|13725.6|13730.3|13728.8|13726.9|13725.4|194
1616559300000|2021-03-24 04:15:00|13727.2|13725.7|13727.4|13725.9|13730.3|13729|13726.9|13725.7|268
1616559600000|2021-03-24 04:20:00|13727.1|13726.2|13724.3|13722.8|13727.4|13726.2|13723.3|13722.1|237
1616559900000|2021-03-24 04:25:00|13724.4|13722.9|13725.4|13723.9|13725.8|13724.9|13724.1|13722.7|181
1616560200000|2021-03-24 04:30:00|13725.3|13723.8|13725.1|13724.2|13725.7|13724.6|13724.3|13723|207
1616560500000|2021-03-24 04:35:00|13725.2|13724.3|13722.2|13720.7|13726.1|13725|13722|13720.5|285
1616560800000|2021-03-24 04:40:00|13722.3|13720.8|13712.4|13710.9|13722.4|13720.9|13712.3|13710.8|362
1616561100000|2021-03-24 04:45:00|13712.6|13711.1|13711.9|13710.4|13717.5|13716.3|13710.8|13709.3|308
1616561400000|2021-03-24 04:50:00|13711.8|13710.3|13705.2|13704.3|13713.4|13711.9|13704.9|13703.6|423
1616561700000|2021-03-24 04:55:00|13705.1|13704.2|13713|13712.1|13713.5|13712.2|13705.1|13704.2|310
1616562000000|2021-03-24 05:00:00|13713.1|13712.2|13704.7|13703.2|13714.6|13713.3|13704.5|13703|420
1616562300000|2021-03-24 05:05:00|13704.6|13703.1|13710.4|13708.9|13710.6|13709.2|13704.6|13703.1|321
1616562600000|2021-03-24 05:10:00|13710.5|13709|13711.3|13709.8|13712|13710.5|13709.3|13708.1|187
1616562900000|2021-03-24 05:15:00|13711.4|13709.9|13709.3|13707.8|13712.2|13711.1|13707.7|13706.2|237
1616563200000|2021-03-24 05:20:00|13709.1|13707.6|13703.4|13701.9|13709.6|13708.3|13702.3|13701|316
1616563500000|2021-03-24 05:25:00|13703.5|13702|13704.2|13703.3|13704.6|13703.3|13702.1|13700.8|308
1616563800000|2021-03-24 05:30:00|13704.4|13702.9|13710.9|13709.4|13711.8|13710.3|13704.3|13702.8|345
1616564100000|2021-03-24 05:35:00|13711|13709.5|13707.9|13706.4|13711|13709.5|13706.7|13705.3|361
1616564400000|2021-03-24 05:40:00|13707.8|13706.3|13710.5|13709|13710.6|13709.1|13707.5|13706|321
1616564700000|2021-03-24 05:45:00|13710.4|13708.9|13712.4|13710.9|13713.3|13712.1|13709.1|13707.7|291
1616565000000|2021-03-24 05:50:00|13712.3|13710.8|13711.5|13710.6|13712.9|13711.7|13710.9|13709.7|209
1616565300000|2021-03-24 05:55:00|13711.9|13710.4|13709.3|13707.8|13711.9|13710.4|13706.1|13704.9|495
1616565600000|2021-03-24 06:00:00|13709.4|13707.9|13712.2|13710.7|13712.4|13711.4|13708.9|13707.4|507
1616565900000|2021-03-24 06:05:00|13712.3|13710.8|13715.3|13713.8|13715.4|13713.9|13708.4|13706.9|476
1616566200000|2021-03-24 06:10:00|13715.1|13714.2|13711.7|13710.2|13715.2|13714.3|13710.8|13709.6|339
1616566500000|2021-03-24 06:15:00|13711.6|13710.1|13711.3|13709.8|13713.5|13712.1|13704.1|13702.7|601
1616566800000|2021-03-24 06:20:00|13711.7|13710.8|13712|13710.5|13713|13712.1|13709.7|13708.5|369
1616567100000|2021-03-24 06:25:00|13712.1|13710.6|13715.2|13713.7|13717.1|13715.6|13711.6|13710.3|390
1616567400000|2021-03-24 06:30:00|13715.1|13713.6|13719.4|13717.9|13721.6|13720.5|13714.4|13712.9|431
1616567700000|2021-03-24 06:35:00|13719.5|13718|13714.2|13713.3|13720|13718.7|13714.1|13712.8|387
1616568000000|2021-03-24 06:40:00|13714.1|13713.2|13716.5|13715|13716.6|13715.4|13713.4|13712.3|207
1616568300000|2021-03-24 06:45:00|13716.6|13715.1|13722.1|13720.6|13722.6|13721.1|13716.2|13715|451
1616568600000|2021-03-24 06:50:00|13722.3|13720.8|13721.1|13719.6|13723.2|13721.7|13720.9|13719.4|299
1616568900000|2021-03-24 06:55:00|13721.2|13719.7|13719.6|13716.5|13723.2|13720.4|13717.2|13712.8|421
1616569200000|2021-03-24 07:00:00|13720.3|13716.9|13710.9|13709.4|13721.2|13717.7|13709.8|13708.1|717
1616569500000|2021-03-24 07:05:00|13711|13709.5|13711.9|13710.4|13716.7|13715.4|13709.1|13707.6|471
1616569800000|2021-03-24 07:10:00|13712|13710.5|13707.5|13706|13713.3|13712.2|13704.1|13703|565
1616570100000|2021-03-24 07:15:00|13707.4|13705.9|13704|13702.5|13711.9|13710.5|13703.8|13702.4|612
1616570400000|2021-03-24 07:20:00|13703.9|13702.4|13688.4|13686.9|13704|13702.5|13685.8|13684.3|797
1616570700000|2021-03-24 07:25:00|13688.3|13686.8|13681.3|13679.8|13689.6|13688.1|13674.7|13673.5|917
1616571000000|2021-03-24 07:30:00|13681.2|13679.7|13679.7|13678.8|13684.9|13683.5|13678.5|13677.1|678
1616571300000|2021-03-24 07:35:00|13679.6|13678.7|13687.6|13686.1|13687.6|13686.3|13675.9|13674.7|650
1616571600000|2021-03-24 07:40:00|13687.5|13686|13686.3|13685.4|13688.4|13687|13682|13681.1|641
1616571900000|2021-03-24 07:45:00|13686.4|13685.5|13682.9|13682|13688.6|13687.5|13680.4|13679.1|686
1616572200000|2021-03-24 07:50:00|13682.7|13681.8|13684.2|13683.3|13686.6|13685.4|13679.6|13678.3|621
1616572500000|2021-03-24 07:55:00|13684.1|13683.2|13688.7|13687.2|13689|13687.6|13684.1|13683.1|658
1616572800000|2021-03-24 08:00:00|13688.8|13687.3|13682.1|13681.2|13695.6|13694.1|13679.3|13678.1|962
1616573100000|2021-03-24 08:05:00|13682.2|13681.3|13689.4|13688.5|13689.8|13688.9|13681.2|13679.9|679
1616573400000|2021-03-24 08:10:00|13689.3|13688.4|13688.2|13686.7|13689.8|13688.8|13683.3|13682.4|740
1616573700000|2021-03-24 08:15:00|13688.4|13686.9|13690.3|13688.8|13697.8|13696.8|13687.9|13686.8|940
1616574000000|2021-03-24 08:20:00|13690.4|13688.9|13690.3|13689.4|13690.5|13689.5|13684.3|13683.1|625
1616574300000|2021-03-24 08:25:00|13690.2|13689.3|13692.8|13691.3|13695.3|13694.4|13689.1|13687.9|538
1616574600000|2021-03-24 08:30:00|13693.7|13692.2|13699.4|13697.9|13704.9|13703.7|13690.3|13688.8|1010
1616574900000|2021-03-24 08:35:00|13699.2|13697.7|13690|13689.1|13699.6|13698.4|13689.7|13688.2|734
1616575200000|2021-03-24 08:40:00|13690.2|13689.3|13687.4|13685.9|13693.3|13692.4|13687|13685.9|662
1616575500000|2021-03-24 08:45:00|13687.5|13686|13693.7|13692.8|13694.4|13693|13684.3|13683.4|736
1616575800000|2021-03-24 08:50:00|13693.6|13692.7|13706.5|13705.6|13706.6|13705.7|13693|13691.8|697
1616576100000|2021-03-24 08:55:00|13706.4|13705.5|13694.2|13692.7|13706.9|13705.8|13692.3|13691.3|779
1616576400000|2021-03-24 09:00:00|13694.3|13693.3|13708.1|13706.6|13711.3|13710.2|13691|13690.1|934
1616576700000|2021-03-24 09:05:00|13707.8|13706.9|13712.1|13711.2|13712.4|13711.5|13705.9|13705|623
1616577000000|2021-03-24 09:10:00|13712|13711.1|13716.9|13716|13719.5|13718.1|13710.8|13709.7|718
1616577300000|2021-03-24 09:15:00|13717.1|13716.2|13720.4|13719.5|13721.1|13720.2|13710.9|13709.6|606
1616577600000|2021-03-24 09:20:00|13720.3|13719.4|13717.1|13715.6|13720.3|13719.4|13712.1|13710.9|641
1616577900000|2021-03-24 09:25:00|13717|13715.5|13724|13714.6|13725.1|13723.9|13716.5|13713|826
1616578200000|2021-03-24 09:30:00|13723.4|13715.3|13723.9|13722.4|13729.5|13728|13722.1|13715.3|877
1616578500000|2021-03-24 09:35:00|13723.6|13722.7|13718.5|13717|13725.6|13724.4|13717.6|13716.1|583
1616578800000|2021-03-24 09:40:00|13718.2|13717.3|13715.7|13714.8|13720.4|13719.1|13715.3|13714|471
1616579100000|2021-03-24 09:45:00|13715.8|13714.9|13716.9|13716|13718.3|13717.2|13711.5|13710.1|538
1616579400000|2021-03-24 09:50:00|13716.8|13715.9|13721.5|13720|13724.9|13723.8|13716.7|13715.5|666
1616579700000|2021-03-24 09:55:00|13721.4|13719.9|13730.9|13730|13732.7|13731.5|13720|13718.8|618
1616580000000|2021-03-24 10:00:00|13731|13730.1|13726.1|13724.6|13733.6|13732.7|13725.2|13723.9|704
1616580300000|2021-03-24 10:05:00|13726.4|13725.2|13724.4|13723.5|13727.6|13726.7|13717.8|13716.6|641
1616580600000|2021-03-24 10:10:00|13724.5|13723.6|13723.4|13722.5|13726.6|13725.7|13721.1|13719.9|542
1616580900000|2021-03-24 10:15:00|13723.3|13722.4|13732.1|13730.6|13733.6|13732.6|13719.4|13718.3|545
1616581200000|2021-03-24 10:20:00|13732.2|13730.7|13726.5|13725.6|13733|13731.6|13724.3|13723.1|585
1616581500000|2021-03-24 10:25:00|13725.8|13724.9|13720.7|13719.8|13726|13724.9|13717.6|13716.7|572
1616581800000|2021-03-24 10:30:00|13720.6|13719.7|13719.5|13718.6|13722.5|13721.5|13717.8|13716.9|506
1616582100000|2021-03-24 10:35:00|13719.6|13718.7|13714.2|13712.7|13722.8|13721.9|13713.4|13712.3|388
1616582400000|2021-03-24 10:40:00|13714.3|13712.8|13711.4|13710.5|13715.7|13714.8|13711.4|13710.3|382
1616582700000|2021-03-24 10:45:00|13711.8|13710.9|13709.2|13708.3|13712.7|13711.6|13706.8|13705.6|601
1616583000000|2021-03-24 10:50:00|13709.1|13708.2|13699.4|13698.5|13709.5|13708.5|13698.4|13697.3|572
1616583300000|2021-03-24 10:55:00|13699.5|13698.6|13706.1|13704.6|13706.4|13704.9|13699.1|13697.8|633
1616583600000|2021-03-24 11:00:00|13706.2|13704.7|13709.7|13708.8|13709.9|13709|13702.8|13701.9|517
1616583900000|2021-03-24 11:05:00|13709.8|13708.9|13716.9|13716|13717.9|13716.7|13709.2|13708.1|535
1616584200000|2021-03-24 11:10:00|13716.8|13715.9|13715.7|13714.8|13719.1|13718.2|13713.7|13712.5|581
1616584500000|2021-03-24 11:15:00|13715.5|13714.6|13713.7|13712.8|13718.5|13717.6|13712.8|13711.7|558
1616584800000|2021-03-24 11:20:00|13713.8|13712.9|13718.3|13717.4|13718.8|13717.6|13710.7|13709.4|501
1616585100000|2021-03-24 11:25:00|13718.2|13717.3|13715.5|13714|13718.7|13717.8|13713.3|13712.3|420
1616585400000|2021-03-24 11:30:00|13715.7|13714.2|13715.2|13714.3|13716.8|13715.9|13712.9|13711.7|428
1616585700000|2021-03-24 11:35:00|13715.3|13714.4|13710.5|13709.6|13717|13715.8|13710|13708.8|426
1616586000000|2021-03-24 11:40:00|13710.6|13709.7|13708.3|13707.4|13711.4|13710.2|13706.3|13705.3|460
1616586300000|2021-03-24 11:45:00|13708.4|13707.5|13708.8|13707.9|13710.3|13709.4|13707.6|13706.7|285
1616586600000|2021-03-24 11:50:00|13708.9|13708|13709.3|13708.4|13710.4|13709.3|13707.3|13706.1|355
1616586900000|2021-03-24 11:55:00|13709.4|13708.5|13712.4|13710.9|13715.3|13714.4|13709.4|13708.2|397
1616587200000|2021-03-24 12:00:00|13711.8|13710.6|13709.1|13708.2|13715.1|13714.2|13708.4|13707.5|635
1616587500000|2021-03-24 12:05:00|13709.2|13708.3|13718.7|13717.2|13718.7|13717.6|13709.2|13708.3|459
1616587800000|2021-03-24 12:10:00|13718.4|13717.5|13716.6|13715.7|13721.5|13720.3|13716.4|13715.5|607
1616588100000|2021-03-24 12:15:00|13716.7|13715.8|13719.9|13719|13720|13719.1|13715.6|13714.5|421
1616588400000|2021-03-24 12:20:00|13719.8|13718.9|13715.5|13714.6|13723.4|13722.5|13715.2|13714.3|499
1616588700000|2021-03-24 12:25:00|13715.4|13714.5|13723.9|13717.2|13725.3|13723.3|13714.6|13713.7|559
1616589000000|2021-03-24 12:30:00|13723.8|13717.1|13724.6|13723.7|13726|13725.1|13719.5|13716.4|735
1616589300000|2021-03-24 12:35:00|13724.4|13723.5|13723.3|13722.4|13725.6|13724.7|13721.5|13720.6|640
1616589600000|2021-03-24 12:40:00|13723.1|13722.2|13716.3|13715.4|13724.7|13723.6|13713.9|13713|670
1616589900000|2021-03-24 12:45:00|13716.4|13715.5|13710.4|13709.5|13716.4|13715.5|13708.8|13707.9|762
1616590200000|2021-03-24 12:50:00|13710.3|13709.4|13716|13715.1|13716.7|13715.8|13710.2|13709.1|562
1616590500000|2021-03-24 12:55:00|13716.1|13715.2|13717.9|13716.4|13719.5|13718.2|13714.7|13713.8|594
1616590800000|2021-03-24 13:00:00|13718|13716.5|13711|13710.1|13718.1|13716.9|13710|13709.1|710
1616591100000|2021-03-24 13:05:00|13710.9|13710|13711.5|13710.6|13715.1|13714|13710|13708.8|570
1616591400000|2021-03-24 13:10:00|13711.6|13710.7|13710.5|13709.6|13713.5|13712.2|13708.6|13707.7|592
1616591700000|2021-03-24 13:15:00|13710.6|13709.7|13710.5|13709.6|13711.4|13710.2|13708.6|13707.3|519
1616592000000|2021-03-24 13:20:00|13710.6|13709.7|13702.7|13701.8|13712.9|13711.8|13702.5|13701.1|491
1616592300000|2021-03-24 13:25:00|13703.2|13701.7|13702.5|13701|13704.5|13703.6|13699.4|13698|615
1616592600000|2021-03-24 13:30:00|13702.4|13700.9|13704.1|13702.6|13709.7|13708.5|13700.6|13699.5|653
1616592900000|2021-03-24 13:35:00|13704|13702.5|13705.4|13703.9|13707.6|13706.6|13703.5|13702.2|565
1616593200000|2021-03-24 13:40:00|13705.5|13704|13718.5|13709.7|13720.4|13713.8|13704.9|13703.8|786
1616593500000|2021-03-24 13:45:00|13717.4|13710.1|13712.4|13711.5|13720.3|13719|13711.3|13710.1|923
1616593800000|2021-03-24 13:50:00|13712.3|13711.4|13706.3|13705.4|13713|13711.9|13700.2|13699|1018
1616594100000|2021-03-24 13:55:00|13706.5|13705.6|13709.6|13708.1|13714.1|13713.2|13705.1|13703.6|766
1616594400000|2021-03-24 14:00:00|13709.5|13708|13717.8|13716.3|13718|13716.9|13709.2|13707.7|698
1616594700000|2021-03-24 14:05:00|13717.1|13716.2|13711.3|13710.4|13718.4|13717.1|13708.5|13707.4|732
1616595000000|2021-03-24 14:10:00|13711.5|13710.6|13709.5|13708|13714.6|13713.7|13708.7|13707.6|832
1616595300000|2021-03-24 14:15:00|13709.6|13708.1|13698.3|13697.4|13710.4|13709.2|13696.7|13695.8|874
1616595600000|2021-03-24 14:20:00|13698.2|13697.3|13699.9|13699|13703.8|13702.5|13698.2|13697.3|817
1616595900000|2021-03-24 14:25:00|13699.8|13698.9|13705.5|13704.6|13705.6|13704.7|13698.4|13697.4|635
1616596200000|2021-03-24 14:30:00|13705.4|13704.5|13700.3|13699.4|13705.4|13704.5|13696.5|13695.5|698
1616596500000|2021-03-24 14:35:00|13700.4|13699.5|13707.2|13706.3|13709.3|13708.1|13699.6|13698.5|701
1616596800000|2021-03-24 14:40:00|13707.3|13706.4|13706.5|13705.6|13708.6|13707.5|13704.8|13703.9|559
1616597100000|2021-03-24 14:45:00|13706.9|13706|13715.7|13714.8|13715.8|13714.8|13706.5|13705.3|783
1616597400000|2021-03-24 14:50:00|13715.8|13714.9|13718.9|13718|13720.3|13719.3|13714.9|13713.8|625
1616597700000|2021-03-24 14:55:00|13719|13718.1|13721|13719.5|13724.1|13723|13717.6|13716.4|634
1616598000000|2021-03-24 15:00:00|13720.6|13719.7|13720.8|13719.9|13721.4|13720.1|13718.1|13717.2|535
1616598300000|2021-03-24 15:05:00|13721|13720.1|13718.8|13717.9|13724.7|13723.6|13718.6|13717.7|596
1616598600000|2021-03-24 15:10:00|13718.7|13717.8|13720.8|13719.9|13721.1|13720.2|13715.5|13714.6|605
1616598900000|2021-03-24 15:15:00|13721|13720.1|13715.4|13714.5|13723.2|13722.3|13713.4|13712.5|519
1616599200000|2021-03-24 15:20:00|13715.5|13714.6|13715.9|13715|13716.9|13716|13713.5|13712.6|367
1616599500000|2021-03-24 15:25:00|13716|13715.1|13721.2|13720.3|13721.2|13720.3|13715.9|13715|469
1616599800000|2021-03-24 15:30:00|13721.1|13720.2|13721.1|13719.6|13722.2|13721|13718.2|13717|505
1616600100000|2021-03-24 15:35:00|13721.2|13719.7|13714.2|13713.3|13721.9|13721|13714.2|13713.3|523
1616600400000|2021-03-24 15:40:00|13714.8|13713.2|13718.6|13717.1|13718.6|13717.5|13712.5|13711.3|654
1616600700000|2021-03-24 15:45:00|13718.5|13717.6|13720.8|13719.9|13726.8|13725.6|13718.2|13716.9|752
1616601000000|2021-03-24 15:50:00|13720.7|13719.8|13715.9|13715|13722.7|13721.4|13715.7|13714.8|749
1616601300000|2021-03-24 15:55:00|13715.5|13714.6|13722.7|13721.8|13723.9|13723|13711.7|13710.8|944
1616601600000|2021-03-24 16:00:00|13722.9|13722|13723.1|13721.6|13728.1|13727.1|13721.2|13720.1|917
1616601900000|2021-03-24 16:05:00|13722.8|13721.3|13730.8|13729.9|13733.8|13732.9|13722.1|13721.2|724
1616602200000|2021-03-24 16:10:00|13730.9|13730|13724.7|13723.8|13730.9|13730|13724.1|13723.2|571
1616602500000|2021-03-24 16:15:00|13724.8|13723.9|13730|13729.1|13731.3|13730.1|13724.2|13723.3|559
1616602800000|2021-03-24 16:20:00|13730.1|13729.2|13729.8|13728.9|13733.5|13732.6|13729.1|13727.9|553
1616603100000|2021-03-24 16:25:00|13729.6|13728.7|13730|13729.1|13731.1|13729.7|13727|13725.8|504
1616603400000|2021-03-24 16:30:00|13730.4|13728.9|13730.6|13729.7|13731.8|13730.9|13728.8|13727.9|602
1616603700000|2021-03-24 16:35:00|13730.7|13729.8|13728.6|13727.7|13732.4|13731.2|13727.6|13726.7|499
1616604000000|2021-03-24 16:40:00|13728.8|13727.9|13731.3|13729.8|13731.3|13730.1|13726.3|13725.2|532
1616604300000|2021-03-24 16:45:00|13731|13730.1|13728|13727.1|13731.4|13730.4|13725.6|13724.5|520
1616604600000|2021-03-24 16:50:00|13727.8|13726.9|13721.1|13720.2|13728.2|13727|13720.8|13719.9|575
1616604900000|2021-03-24 16:55:00|13721|13720.1|13719.3|13718.4|13721.8|13720.9|13717.2|13716.1|557
1616605200000|2021-03-24 17:00:00|13719.2|13718.3|13715.5|13714.6|13719.2|13718.3|13713.3|13712.4|521
1616605500000|2021-03-24 17:05:00|13715.9|13715|13715.7|13714.8|13718.1|13717.2|13714.8|13713.9|455
1616605800000|2021-03-24 17:10:00|13715.8|13714.9|13711.8|13710.9|13717.1|13716|13711.7|13710.8|435
1616606100000|2021-03-24 17:15:00|13711.7|13710.8|13714|13713.1|13715.2|13714.3|13709.9|13709|614
1616606400000|2021-03-24 17:20:00|13713.9|13713|13714.2|13713.3|13715|13714.1|13710.7|13709.7|426
1616606700000|2021-03-24 17:25:00|13714.1|13713.2|13718.6|13717.7|13720.1|13719.2|13712.9|13712|391
1616607000000|2021-03-24 17:30:00|13719|13717.5|13718.9|13718|13721.8|13720.9|13718|13716.8|455
1616607300000|2021-03-24 17:35:00|13718.4|13717.5|13717.5|13716.6|13718.6|13717.7|13716.1|13715|328
1616607600000|2021-03-24 17:40:00|13717.4|13716.5|13708.9|13708|13717.8|13716.9|13708.8|13707.9|378
1616607900000|2021-03-24 17:45:00|13709.1|13708.2|13712.1|13711.2|13712.4|13711.5|13706|13705.1|531
1616608200000|2021-03-24 17:50:00|13712|13711.1|13712.8|13711.9|13715.1|13714.2|13711.1|13710.2|377
1616608500000|2021-03-24 17:55:00|13712.9|13712|13712.9|13712|13714.7|13713.8|13711|13710.1|470
1616608800000|2021-03-24 18:00:00|13712.8|13711.9|13707.7|13706.8|13713.3|13712.4|13706.1|13705.2|474
1616609100000|2021-03-24 18:05:00|13707.8|13706.9|13707.7|13706.8|13709.3|13708.4|13706.6|13705.7|396
1616609400000|2021-03-24 18:10:00|13707.6|13706.7|13703.8|13702.9|13707.7|13706.8|13703.2|13702.3|459
1616609700000|2021-03-24 18:15:00|13704.1|13703.2|13707.2|13705.7|13708.1|13707.2|13703.5|13702.4|436
1616610000000|2021-03-24 18:20:00|13707.1|13705.6|13705.8|13704.9|13708.1|13707.1|13704.6|13703.7|364
1616610300000|2021-03-24 18:25:00|13705.9|13705|13702|13701.1|13707.5|13706.2|13701.8|13700.9|433
1616610600000|2021-03-24 18:30:00|13701.7|13700.8|13698|13697.1|13701.8|13700.9|13697.6|13696.6|551
1616610900000|2021-03-24 18:35:00|13697.9|13697|13695.9|13695|13699.3|13698.4|13695.1|13694.2|480
1616611200000|2021-03-24 18:40:00|13696|13695.1|13691.2|13690.3|13696.9|13695.6|13691.1|13690.2|576
1616611500000|2021-03-24 18:45:00|13690.9|13690|13695|13694.1|13695.8|13694.7|13690.7|13689.8|502
1616611800000|2021-03-24 18:50:00|13694.9|13694|13692.8|13691.9|13695.1|13694.1|13691.7|13690.8|382
1616612100000|2021-03-24 18:55:00|13692.7|13691.8|13693.3|13692.4|13696.4|13695.5|13692.1|13691.2|498
1616612400000|2021-03-24 19:00:00|13693.6|13692.7|13694.4|13693.5|13695.2|13694.2|13690.7|13689.8|560
1616612700000|2021-03-24 19:05:00|13694.5|13693.6|13696|13695.1|13696.4|13695.3|13693.8|13692.9|369
1616613000000|2021-03-24 19:10:00|13695.9|13695|13694.9|13694|13696.9|13695.8|13693.9|13693|406
1616613300000|2021-03-24 19:15:00|13695|13694.1|13694.6|13693.7|13695.6|13694.5|13691.6|13690.6|451
1616613600000|2021-03-24 19:20:00|13694.5|13693.6|13691.9|13691|13694.8|13693.9|13690.9|13689.8|503
1616613900000|2021-03-24 19:25:00|13691.8|13690.9|13687.9|13687|13691.8|13690.9|13687.9|13687|498
1616614200000|2021-03-24 19:30:00|13688|13687.1|13687|13686.1|13689.4|13688.3|13686.4|13685.4|396
1616614500000|2021-03-24 19:35:00|13686.9|13686|13686.9|13686|13689.5|13688.2|13685.5|13684.6|331
1616614800000|2021-03-24 19:40:00|13687|13686.1|13688.9|13688|13690|13688.8|13685.9|13685|334
1616615100000|2021-03-24 19:45:00|13688.8|13687.9|13692.1|13691.2|13694.3|13693.3|13687|13686.1|485
1616615400000|2021-03-24 19:50:00|13691.5|13690.6|13688.3|13687.4|13692|13691.1|13687.8|13686.8|421
1616615700000|2021-03-24 19:55:00|13688.5|13687.6|13687.4|13686.5|13691.4|13690.4|13687|13686.1|601
1616616000000|2021-03-24 20:00:00|13687.5|13686|13687.7|13686.2|13688.1|13686.9|13686|13685.1|394
1616616300000|2021-03-24 20:05:00|13687.6|13686.1|13687|13686.1|13687.8|13686.8|13686.2|13685.1|226
1616616600000|2021-03-24 20:10:00|13686.9|13686|13688.4|13686.9|13689.1|13687.8|13686.7|13685.6|213
1616616900000|2021-03-24 20:15:00|13688.5|13687|13687.1|13686.2|13688.5|13687.4|13687|13686.1|164
1616617200000|2021-03-24 20:20:00|13687|13686.1|13688.1|13687.2|13688.6|13687.7|13686.9|13685.8|129
1616617500000|2021-03-24 20:25:00|13688.2|13687.3|13687.2|13686.3|13688.5|13687.3|13687|13686|111
1616617800000|2021-03-24 20:30:00|13687.1|13686.2|13688.2|13686.7|13688.4|13687.1|13687|13686.1|83
1616618100000|2021-03-24 20:35:00|13688.3|13686.8|13686.8|13685.9|13688.4|13687.3|13686.5|13685.2|180
1616618400000|2021-03-24 20:40:00|13687.1|13685.6|13685.7|13684.8|13687.3|13686.1|13685.3|13684.2|220
1616618700000|2021-03-24 20:45:00|13685.6|13684.7|13682.9|13681.4|13686|13684.8|13681.7|13680.2|249
1616619000000|2021-03-24 20:50:00|13683|13681.5|13681.5|13680|13683|13681.5|13680.6|13679.1|315
1616619300000|2021-03-24 20:55:00|13681.6|13680.1|13690.8|13681.1|13690.8|13681.1|13680.8|13677.7|345
1616619600000|2021-03-24 21:00:00|13688.4|13681.5|13693.1|13683.1|13693.4|13683.4|13688.1|13680.6|33
1616619900000|2021-03-24 21:05:00|13693.4|13683.4|13691.2|13681.2|13694.1|13684.2|13690.6|13680.6|89
1616620200000|2021-03-24 21:10:00|13693.9|13683.9|13693|13684|13695.7|13686.3|13690.6|13680.6|171
1616620500000|2021-03-24 21:15:00|13693.5|13683.6|13691.7|13681.7|13694.7|13685|13688.9|13679.9|163
1616620800000|2021-03-24 21:20:00|13691.8|13681.8|13690.9|13680.9|13694.2|13684.3|13687.5|13680.3|153
1616621100000|2021-03-24 21:25:00|13691.1|13681.1|13692.4|13682.4|13694.3|13684.3|13688|13680.2|148
1616621400000|2021-03-24 21:30:00|13691.8|13682.2|13690.1|13682.2|13693.5|13683.5|13689.9|13681.6|121
1616621700000|2021-03-24 21:35:00|13690.2|13682|13692.6|13682.6|13693.7|13684.7|13686.9|13681.5|127
1616622000000|2021-03-24 21:40:00|13692.7|13682.7|13693.3|13683.3|13694.1|13684.7|13691.1|13681.7|127
1616622300000|2021-03-24 21:45:00|13693.6|13683.6|13694|13684.3|13697.1|13687.1|13692.5|13683.3|190
1616622600000|2021-03-24 21:50:00|13694.8|13684.8|13695.5|13685.5|13695.9|13685.9|13692.2|13684.2|191
1616622900000|2021-03-24 21:55:00|13695.4|13685.4|13694.8|13684.8|13697.2|13687.2|13693.7|13684|332
1616623200000|2021-03-24 22:00:00|13694.6|13684.6|13691.1|13686.5|13696.3|13688.5|13690.4|13682.9|682
1616623500000|2021-03-24 22:05:00|13693.9|13686.4|13691.6|13686.6|13695.5|13688.4|13690.7|13684.1|795
1616623800000|2021-03-24 22:10:00|13694.6|13684.7|13693.2|13686|13697.7|13688.3|13689.9|13682.9|608
1616624100000|2021-03-24 22:15:00|13693.9|13685.5|13692.6|13682.6|13694.7|13688.1|13687.5|13681.3|940
1616624400000|2021-03-24 22:20:00|13692.9|13682.9|13686.2|13683.2|13693.4|13685.9|13686.1|13680.9|739
1616624700000|2021-03-24 22:25:00|13686.4|13683.1|13688.7|13685.7|13689.2|13686.8|13685.1|13682.5|300
1616625000000|2021-03-24 22:30:00|13688.6|13685.6|13683.2|13681.7|13688.9|13685.9|13682|13679.7|402
1616625300000|2021-03-24 22:35:00|13683.8|13681|13686.2|13683.3|13686.4|13684.1|13682.4|13680.3|231
1616625600000|2021-03-24 22:40:00|13685.1|13683.6|13684.8|13682.4|13686.3|13683.7|13684|13681.4|237
1616625900000|2021-03-24 22:45:00|13685.2|13682.8|13685.4|13683.2|13686.5|13684.1|13684.6|13682.6|133
1616626200000|2021-03-24 22:50:00|13685.5|13683.3|13682.9|13681.4|13685.8|13683.7|13682.5|13680.7|213
1616626500000|2021-03-24 22:55:00|13683.4|13681|13681.5|13679.4|13684.7|13682|13681|13678.3|231
1616626800000|2021-03-24 23:00:00|13681.6|13679.1|13684.8|13683.3|13685|13683.5|13681|13679.1|203
1616627100000|2021-03-24 23:05:00|13684.9|13683.4|13684.5|13683|13686.4|13684.6|13684.3|13682.8|168
1616627400000|2021-03-24 23:10:00|13684.4|13682.9|13684.6|13683.1|13685|13683.4|13684.3|13682.7|108
1616627700000|2021-03-24 23:15:00|13684.8|13683.3|13685.5|13684|13685.6|13684.1|13683.7|13682.2|131
1616628000000|2021-03-24 23:20:00|13685.4|13683.9|13684.7|13683.2|13686.5|13685|13684.4|13682.9|153
1616628300000|2021-03-24 23:25:00|13684.8|13683.3|13685.5|13684|13685.8|13684.3|13683.2|13681.7|159
1616628600000|2021-03-24 23:30:00|13685.6|13684.1|13682.2|13680.7|13685.9|13684.4|13682.1|13680.6|196
1616628900000|2021-03-24 23:35:00|13682.3|13680.8|13683.6|13682.1|13684|13682.5|13682.1|13680.6|200
1616629200000|2021-03-24 23:40:00|13683.7|13682.2|13684.5|13683|13684.9|13683.4|13683.2|13681.7|207
1616629500000|2021-03-24 23:45:00|13684.6|13683.1|13686.8|13685.9|13687.5|13686|13684.4|13683.1|176
1616629800000|2021-03-24 23:50:00|13687.1|13685.6|13687.9|13686.4|13688.1|13686.6|13686|13684.5|159
1616630100000|2021-03-24 23:55:00|13687.8|13686.3|13689.4|13687.9|13690.4|13688.9|13687.8|13686.3|258
1616630400000|2021-03-25 00:00:00|13689.5|13688|13687.1|13685.6|13691.7|13690.2|13686.6|13685.1|298
1616630700000|2021-03-25 00:05:00|13687.2|13685.7|13685.6|13684.1|13687.4|13685.9|13685.2|13683.7|249
1616631000000|2021-03-25 00:10:00|13685.7|13684.2|13687.9|13686.4|13688.1|13686.6|13685.4|13683.9|236
1616631300000|2021-03-25 00:15:00|13688|13686.5|13690.2|13688.7|13692.3|13691|13687.9|13686.4|310
1616631600000|2021-03-25 00:20:00|13690.1|13688.6|13689.7|13688.2|13690.6|13689.1|13688.1|13686.6|216
1616631900000|2021-03-25 00:25:00|13689.6|13688.1|13689.5|13688|13690|13688.5|13688.2|13686.7|176
1616632200000|2021-03-25 00:30:00|13689.7|13688.2|13688.5|13687|13690.6|13689.1|13688|13686.5|259
1616632500000|2021-03-25 00:35:00|13688.4|13686.9|13694.1|13692.6|13694.3|13692.8|13688|13686.8|217
1616632800000|2021-03-25 00:40:00|13694.2|13692.7|13692.5|13691|13695.1|13693.6|13690.9|13689.6|313
1616633100000|2021-03-25 00:45:00|13693.3|13691.8|13693.2|13691.7|13694.8|13693.3|13692.7|13691.5|280
1616633400000|2021-03-25 00:50:00|13693.3|13691.8|13694.1|13692.6|13695.9|13694.4|13693|13691.5|372
1616633700000|2021-03-25 00:55:00|13693.7|13692.2|13697.8|13696.3|13697.9|13696.4|13692.5|13691|302
1616634000000|2021-03-25 01:00:00|13697.9|13696.4|13694.7|13693.2|13698.4|13696.9|13694.6|13693.1|348
1616634300000|2021-03-25 01:05:00|13694.8|13693.3|13691.2|13689.7|13694.8|13693.3|13689.6|13688.2|291
1616634600000|2021-03-25 01:10:00|13691.3|13689.8|13690.1|13688.6|13691.3|13689.8|13687.8|13686.3|297
1616634900000|2021-03-25 01:15:00|13690.2|13688.7|13689.9|13688.4|13691.7|13690.3|13688.1|13686.6|363
1616635200000|2021-03-25 01:20:00|13690.1|13688.6|13689.9|13688.4|13691.7|13690.2|13689.1|13687.6|336
1616635500000|2021-03-25 01:25:00|13689.8|13688.3|13693.1|13691.6|13693.6|13692.1|13689.5|13688.2|265
1616635800000|2021-03-25 01:30:00|13693|13692.1|13684.2|13682.7|13694|13692.5|13682.9|13681.4|524
1616636100000|2021-03-25 01:35:00|13683.9|13682.4|13683.4|13681.9|13684.3|13682.8|13680|13678.5|465
1616636400000|2021-03-25 01:40:00|13683.3|13681.8|13687.1|13685.6|13687.8|13686.3|13681|13679.5|485
1616636700000|2021-03-25 01:45:00|13687|13685.5|13687.2|13685.7|13688.9|13687.4|13684|13682.5|418
1616637000000|2021-03-25 01:50:00|13687.1|13685.6|13682.3|13680.8|13687.9|13686.4|13682.2|13680.7|408
1616637300000|2021-03-25 01:55:00|13682.5|13681|13683.8|13682.3|13686|13684.6|13682.3|13680.8|462
1616637600000|2021-03-25 02:00:00|13683.9|13682.4|13687.3|13685.8|13687.6|13686.1|13682.8|13681.5|536
1616637900000|2021-03-25 02:05:00|13687.4|13685.9|13695.4|13693.9|13695.9|13694.4|13687.1|13685.6|571
1616638200000|2021-03-25 02:10:00|13695.5|13694|13697.5|13696|13698.4|13696.9|13695.2|13693.7|458
1616638500000|2021-03-25 02:15:00|13697.4|13695.9|13700.6|13699.1|13702.7|13701.2|13697.4|13695.9|403
1616638800000|2021-03-25 02:20:00|13700.7|13699.2|13704.2|13702.7|13705.8|13704.3|13700|13698.5|493
1616639100000|2021-03-25 02:25:00|13704.3|13702.8|13703.8|13702.3|13705.6|13704.1|13703.3|13701.8|457
1616639400000|2021-03-25 02:30:00|13703.9|13702.4|13704|13702.5|13705.7|13704.2|13703|13701.5|385
1616639700000|2021-03-25 02:35:00|13703.9|13702.4|13705.9|13704.4|13706.2|13705|13703.2|13702|319
1616640000000|2021-03-25 02:40:00|13706|13704.5|13707.6|13706.1|13707.9|13706.4|13704.5|13703|307
1616640300000|2021-03-25 02:45:00|13707.7|13706.2|13705.9|13704.4|13709.1|13707.6|13705.2|13703.7|285
1616640600000|2021-03-25 02:50:00|13705.6|13704.1|13705.9|13704.4|13706.9|13705.4|13702.3|13700.8|369
1616640900000|2021-03-25 02:55:00|13706|13704.5|13706.6|13705.1|13707.5|13706.4|13704.6|13703.1|370
1616641200000|2021-03-25 03:00:00|13707|13705.5|13705.6|13704.1|13707.6|13706.5|13704.6|13703.1|282
1616641500000|2021-03-25 03:05:00|13705.5|13704|13703.1|13701.6|13706.8|13705.5|13702.5|13701.2|361
1616641800000|2021-03-25 03:10:00|13703.2|13701.7|13700.9|13699.4|13703.8|13702.5|13700.7|13699.2|221
1616642100000|2021-03-25 03:15:00|13700.8|13699.3|13699.1|13697.6|13705|13703.5|13698.7|13697.2|418
1616642400000|2021-03-25 03:20:00|13699.2|13697.7|13702.1|13700.6|13702.4|13701|13698.3|13697.1|309
1616642700000|2021-03-25 03:25:00|13702|13700.5|13703.8|13702.3|13704.3|13703.1|13700.6|13699.5|300
1616643000000|2021-03-25 03:30:00|13703.9|13702.4|13700.4|13698.9|13704.9|13704|13699.9|13698.6|371
1616643300000|2021-03-25 03:35:00|13700.5|13699|13697.9|13696.4|13701|13699.7|13697.3|13696.2|232
1616643600000|2021-03-25 03:40:00|13697.8|13696.3|13698.8|13697.3|13699|13697.5|13696.4|13695.3|274
1616643900000|2021-03-25 03:45:00|13698.7|13697.2|13698.8|13697.3|13700.4|13699|13698.1|13696.6|305
1616644200000|2021-03-25 03:50:00|13698.7|13697.2|13697.6|13696.1|13700|13698.7|13696.3|13694.8|223
1616644500000|2021-03-25 03:55:00|13697.5|13696|13700.8|13699.9|13701.1|13699.9|13697.2|13696|258
1616644800000|2021-03-25 04:00:00|13700.9|13700|13702.5|13701|13703.1|13701.8|13700.3|13698.8|254
1616645100000|2021-03-25 04:05:00|13702.2|13700.7|13699.7|13698.2|13702.9|13701.3|13699.3|13697.8|227
1616645400000|2021-03-25 04:10:00|13699.6|13698.1|13703.4|13701.9|13704.1|13702.8|13699.4|13697.9|356
1616645700000|2021-03-25 04:15:00|13703.5|13702|13699.8|13698.3|13703.8|13702.5|13699.5|13698.1|244
1616646000000|2021-03-25 04:20:00|13699.9|13698.4|13699.4|13698.5|13701|13699.7|13697.4|13695.9|291
1616646300000|2021-03-25 04:25:00|13699.7|13698.2|13702.1|13700.6|13702.2|13701.3|13699.3|13697.9|285
1616646600000|2021-03-25 04:30:00|13702|13700.5|13703.2|13701.7|13704.6|13703.4|13700.6|13699.7|272
1616646900000|2021-03-25 04:35:00|13703.3|13701.8|13700.4|13698.9|13703.4|13702.2|13697.9|13696.8|292
1616647200000|2021-03-25 04:40:00|13700.2|13698.7|13699.5|13698|13701.6|13699.8|13699.1|13697.6|235
1616647500000|2021-03-25 04:45:00|13699.4|13697.9|13697.8|13696.3|13699.5|13698|13697.1|13695.8|246
1616647800000|2021-03-25 04:50:00|13698.2|13696.7|13699.7|13698.2|13699.8|13698.6|13697.9|13696.4|121
1616648100000|2021-03-25 04:55:00|13699.6|13698.1|13699.5|13698|13699.9|13698.6|13698.8|13697.4|141
1616648400000|2021-03-25 05:00:00|13699.4|13697.9|13701.9|13700.4|13702.4|13701|13698.8|13697.6|333
1616648700000|2021-03-25 05:05:00|13702.2|13700.7|13703.1|13701.6|13704|13702.7|13701.3|13699.8|263
1616649000000|2021-03-25 05:10:00|13703|13701.5|13701.4|13699.9|13703|13701.8|13698.6|13697.5|294
1616649300000|2021-03-25 05:15:00|13701.3|13699.8|13701.6|13700.1|13702.8|13701.8|13700.3|13698.9|281
1616649600000|2021-03-25 05:20:00|13701.5|13700|13702.6|13701.1|13702.6|13701.2|13699.6|13698.3|233
1616649900000|2021-03-25 05:25:00|13702.5|13701|13703.8|13702.3|13704.3|13702.8|13701.9|13700.6|195
1616650200000|2021-03-25 05:30:00|13704.1|13702.6|13702.2|13700.7|13705|13703.6|13701.7|13700.4|305
1616650500000|2021-03-25 05:35:00|13702.1|13700.6|13699.7|13698.2|13702.3|13701.4|13699.2|13697.7|197
1616650800000|2021-03-25 05:40:00|13699.6|13698.1|13696.7|13695.2|13699.7|13698.2|13696.5|13695|205
1616651100000|2021-03-25 05:45:00|13696.6|13695.1|13691.8|13690.3|13697.7|13696.4|13690.2|13688.7|455
1616651400000|2021-03-25 05:50:00|13691.9|13690.4|13695.9|13694.4|13697.5|13696|13691.8|13690.3|350
1616651700000|2021-03-25 05:55:00|13696|13694.5|13696.8|13695.9|13699.8|13698.3|13695.2|13693.9|511
1616652000000|2021-03-25 06:00:00|13697|13696.1|13686.9|13685.4|13697|13696.1|13685|13683.5|552
1616652300000|2021-03-25 06:05:00|13687|13685.5|13688.8|13687.3|13690.1|13688.6|13686.6|13685.3|338
1616652600000|2021-03-25 06:10:00|13688.7|13687.2|13690.3|13688.8|13690.7|13689.7|13688.3|13687.2|168
1616652900000|2021-03-25 06:15:00|13690.6|13689.1|13689.8|13688.3|13693.7|13692.2|13688.5|13687.4|364
1616653200000|2021-03-25 06:20:00|13689.9|13688.4|13685.9|13684.4|13689.9|13688.5|13683.5|13682|374
1616653500000|2021-03-25 06:25:00|13685.8|13684.3|13683.6|13682.1|13687.6|13686.1|13683.5|13682|292
1616653800000|2021-03-25 06:30:00|13683.7|13682.2|13682.9|13681.4|13685.7|13684.2|13682.7|13681.2|313
1616654100000|2021-03-25 06:35:00|13683|13681.5|13684.8|13683.3|13686.7|13685.2|13682.6|13681.4|414
1616654400000|2021-03-25 06:40:00|13684.7|13683.2|13681.8|13680.3|13685.5|13684.4|13681.3|13680.2|341
1616654700000|2021-03-25 06:45:00|13681.7|13680.2|13683.5|13682.6|13684.6|13683.4|13681.3|13680.1|363
1616655000000|2021-03-25 06:50:00|13683.8|13682.3|13689.4|13687.9|13689.8|13688.7|13683.7|13682.3|372
1616655300000|2021-03-25 06:55:00|13689.5|13688|13684.9|13683.4|13690.9|13689.4|13683.3|13681.9|339
1616655600000|2021-03-25 07:00:00|13684.7|13683.2|13680.4|13678.9|13684.7|13683.2|13675.6|13674.3|532
1616655900000|2021-03-25 07:05:00|13680.5|13679|13688.1|13687.2|13688.5|13687.2|13680.5|13679|351
1616656200000|2021-03-25 07:10:00|13688|13687.1|13680.9|13679.4|13688.6|13687.3|13678.3|13676.9|463
1616656500000|2021-03-25 07:15:00|13681|13679.5|13682.7|13681.8|13683.1|13681.9|13678.6|13677.4|405
1616656800000|2021-03-25 07:20:00|13683.2|13682.3|13684.6|13683.7|13684.9|13683.8|13681.7|13680.4|369
1616657100000|2021-03-25 07:25:00|13684.7|13683.8|13677.3|13675.8|13685.9|13684.4|13676.9|13675.7|519
1616657400000|2021-03-25 07:30:00|13677.2|13675.7|13678|13676.5|13680.3|13679|13670.6|13669.7|536
1616657700000|2021-03-25 07:35:00|13677.9|13676.4|13677.9|13676.4|13681.1|13679.8|13673.5|13672.2|408
1616658000000|2021-03-25 07:40:00|13677.8|13676.3|13675|13674.1|13680.3|13679.1|13674.5|13673.3|615
1616658300000|2021-03-25 07:45:00|13674.7|13673.8|13673.3|13672.4|13676|13674.6|13672.5|13671.3|547
1616658600000|2021-03-25 07:50:00|13673.4|13672.5|13681.7|13680.8|13682.2|13680.9|13673.3|13672.4|473
1616658900000|2021-03-25 07:55:00|13681.8|13680.9|13679|13677.5|13684.7|13683.8|13675.1|13673.9|702
1616659200000|2021-03-25 08:00:00|13678.4|13676.9|13675.8|13674.9|13678.8|13677.3|13671.2|13670.1|799
1616659500000|2021-03-25 08:05:00|13676|13675.1|13684.9|13684|13684.9|13684|13675.5|13674|726
1616659800000|2021-03-25 08:10:00|13684.8|13683.9|13684.2|13682.7|13688.3|13687|13683.1|13682.2|532
1616660100000|2021-03-25 08:15:00|13684.1|13682.6|13697.1|13695.6|13698.9|13697.9|13680.6|13679.4|839
1616660400000|2021-03-25 08:20:00|13696.9|13696|13694.7|13693.8|13698.2|13697|13689.6|13688.7|824
1616660700000|2021-03-25 08:25:00|13694.6|13693.7|13695.5|13694|13695.6|13694.1|13688.9|13687.5|609
1616661000000|2021-03-25 08:30:00|13695.6|13694.1|13699.7|13698.2|13704.2|13703|13693.8|13692.6|768
1616661300000|2021-03-25 08:35:00|13698.8|13697.9|13693|13691.5|13703.4|13702.2|13692.7|13691.4|634
1616661600000|2021-03-25 08:40:00|13693.1|13691.6|13691.2|13689.7|13693.2|13691.7|13689|13688.1|528
1616661900000|2021-03-25 08:45:00|13691.1|13689.6|13688.7|13687.2|13691.9|13690.8|13686.5|13685.6|519
1616662200000|2021-03-25 08:50:00|13689|13687.5|13683.1|13682.2|13689.1|13688|13682.3|13681.3|460
1616662500000|2021-03-25 08:55:00|13683.2|13682.3|13683.9|13682.4|13688|13687|13680.7|13679.8|633
1616662800000|2021-03-25 09:00:00|13683.5|13682|13682.8|13681.9|13686.4|13685.5|13679|13677.9|562
1616663100000|2021-03-25 09:05:00|13682.9|13682|13684|13683.1|13686.3|13685.1|13682.1|13681.2|483
1616663400000|2021-03-25 09:10:00|13683.9|13683|13685.2|13684.3|13685.7|13684.5|13681.8|13680.9|496
1616663700000|2021-03-25 09:15:00|13685.1|13684.2|13688.1|13687.2|13690.2|13688.9|13684.6|13683.1|608
1616664000000|2021-03-25 09:20:00|13688.2|13687.3|13689.2|13688.3|13690.4|13689.2|13686.1|13685|586
1616664300000|2021-03-25 09:25:00|13689.3|13688.4|13685.3|13683.8|13692.2|13691|13684.4|13683.1|417
1616664600000|2021-03-25 09:30:00|13685.4|13683.9|13692.9|13692|13695.2|13694.3|13685.4|13683.9|455
1616664900000|2021-03-25 09:35:00|13693.8|13692.9|13697.1|13696.2|13698.5|13697.4|13693.7|13692.8|533
1616665200000|2021-03-25 09:40:00|13697|13696.1|13695.6|13694.7|13697|13696.1|13692.4|13691.2|387
1616665500000|2021-03-25 09:45:00|13695.9|13694.4|13698.2|13696.7|13698.5|13697.5|13695.9|13694.4|501
1616665800000|2021-03-25 09:50:00|13698.1|13696.6|13703.8|13702.3|13704|13702.5|13697.3|13696|533
1616666100000|2021-03-25 09:55:00|13703.7|13702.2|13702.4|13700.9|13705.2|13704.3|13701|13699.9|622
1616666400000|2021-03-25 10:00:00|13702.1|13701.2|13704|13703.1|13704.5|13703.4|13699.1|13697.9|451
1616666700000|2021-03-25 10:05:00|13704.1|13703.2|13709.8|13708.9|13709.8|13708.9|13701.9|13700.8|530
1616667000000|2021-03-25 10:10:00|13709.3|13708.4|13717.9|13717|13720.4|13719.2|13708.7|13707.4|745
1616667300000|2021-03-25 10:15:00|13717.8|13716.9|13720|13718.5|13720.8|13719.9|13714.4|13713.2|620
1616667600000|2021-03-25 10:20:00|13720.1|13718.6|13724.2|13722.7|13727.1|13726|13719.3|13718.2|563
1616667900000|2021-03-25 10:25:00|13724|13722.5|13723.8|13722.9|13726.6|13725.5|13721.7|13720.3|421
1616668200000|2021-03-25 10:30:00|13723.9|13723|13721.8|13720.9|13726.5|13725.6|13720|13719.1|550
1616668500000|2021-03-25 10:35:00|13721.9|13721|13721|13720.1|13725.8|13724.9|13720.8|13719.6|474
1616668800000|2021-03-25 10:40:00|13720.9|13720|13729|13728.1|13729.4|13728.3|13720.9|13720|423
1616669100000|2021-03-25 10:45:00|13729.1|13728.2|13725.9|13725|13731.7|13730.6|13725.8|13724.9|500
1616669400000|2021-03-25 10:50:00|13726.3|13724.8|13723.7|13722.8|13726.7|13725.8|13721.9|13720.8|389
1616669700000|2021-03-25 10:55:00|13723.6|13722.7|13717.9|13717|13723.9|13723|13717.2|13716|450
1616670000000|2021-03-25 11:00:00|13717.7|13716.8|13716.7|13715.8|13723.3|13722.2|13715.4|13714.5|421
1616670300000|2021-03-25 11:05:00|13716.5|13715.6|13721.8|13720.9|13722.9|13721.7|13715.1|13714.1|390
1616670600000|2021-03-25 11:10:00|13721.9|13721|13723|13722.1|13724.5|13723.5|13718.4|13717.3|516
1616670900000|2021-03-25 11:15:00|13723.1|13722.2|13717.7|13716.8|13724.2|13723.2|13716.1|13715|600
1616671200000|2021-03-25 11:20:00|13717.6|13716.7|13719.7|13718.2|13721.2|13720.1|13715.2|13714.3|652
1616671500000|2021-03-25 11:25:00|13719.5|13718.6|13715.1|13713.6|13719.7|13718.8|13712|13711|575
1616671800000|2021-03-25 11:30:00|13715|13713.5|13715.6|13714.7|13718.1|13717.1|13709.6|13708.6|765
1616672100000|2021-03-25 11:35:00|13715.7|13714.8|13713.3|13712.4|13716.4|13715.5|13711.5|13710.6|756
1616672400000|2021-03-25 11:40:00|13713.6|13712.7|13710.5|13709.6|13713.9|13712.8|13709|13708.1|771
1616672700000|2021-03-25 11:45:00|13710.7|13709.8|13708.1|13707.2|13712.1|13711.2|13707.4|13706.5|872
1616673000000|2021-03-25 11:50:00|13708|13707.1|13701.4|13700.5|13708.8|13707.8|13701|13700.1|634
1616673300000|2021-03-25 11:55:00|13701.5|13700.6|13699.8|13698.9|13704|13703.1|13699.6|13698.4|738
1616673600000|2021-03-25 12:00:00|13699|13698.1|13701|13699.5|13703|13701.9|13692.8|13691.9|872
1616673900000|2021-03-25 12:05:00|13701.1|13699.6|13705|13704.1|13705.6|13704.7|13699.4|13698.3|682
1616674200000|2021-03-25 12:10:00|13704.9|13704|13706.2|13705.3|13710.7|13709.5|13702.3|13701.1|767
1616674500000|2021-03-25 12:15:00|13706.3|13705.4|13700.9|13700|13707.2|13706.3|13699.4|13698.5|678
1616674800000|2021-03-25 12:20:00|13701|13700.1|13706.1|13705.2|13707.9|13706.8|13700.5|13699.6|639
1616675100000|2021-03-25 12:25:00|13706.2|13705.3|13706.8|13700.4|13707.7|13706|13702.2|13697.7|378
1616675400000|2021-03-25 12:30:00|13706.2|13700.9|13707.7|13706.2|13710.2|13708.9|13699.4|13697.9|772
1616675700000|2021-03-25 12:35:00|13707.6|13706.1|13705.7|13704.2|13709.5|13708.4|13704.5|13703.4|578
1616676000000|2021-03-25 12:40:00|13705.8|13704.3|13697.1|13695.6|13709|13707.6|13696.2|13694.9|923
1616676300000|2021-03-25 12:45:00|13697|13695.5|13703.5|13702|13707.1|13706.2|13696.5|13695.3|816
1616676600000|2021-03-25 12:50:00|13703.3|13701.8|13704.1|13703.2|13704.6|13703.7|13699.4|13698.3|784
1616676900000|2021-03-25 12:55:00|13704.2|13703.3|13708|13707.1|13709.6|13708.7|13703.4|13702|780
1616677200000|2021-03-25 13:00:00|13707.8|13706.9|13719.3|13717.8|13720.3|13719.4|13706.7|13705.8|903
1616677500000|2021-03-25 13:05:00|13719.4|13717.9|13715.1|13713.6|13720|13719.1|13713.2|13712.3|852
1616677800000|2021-03-25 13:10:00|13715.2|13713.7|13712.9|13712|13718.5|13717.3|13711.8|13710.9|676
1616678100000|2021-03-25 13:15:00|13713|13712.1|13723.8|13722.9|13724.5|13723.4|13711.9|13711|655
1616678400000|2021-03-25 13:20:00|13724.1|13723.2|13724.9|13724|13725.1|13724.2|13717|13716.1|545
1616678700000|2021-03-25 13:25:00|13725.1|13724.2|13724.3|13722.8|13726.3|13725.4|13716.8|13715.7|566
1616679000000|2021-03-25 13:30:00|13724.2|13722.7|13722.7|13721.8|13727.2|13726.3|13716.9|13716|754
1616679300000|2021-03-25 13:35:00|13722.4|13721.5|13726.9|13726|13727.5|13726.6|13717.1|13716.2|665
1616679600000|2021-03-25 13:40:00|13727.4|13725.9|13720.1|13718.6|13729.2|13728.1|13719.9|13718.6|618
1616679900000|2021-03-25 13:45:00|13720.2|13718.7|13713.8|13712.9|13722.5|13721.6|13713.1|13712.2|898
1616680200000|2021-03-25 13:50:00|13713.7|13712.8|13712.3|13711.4|13713.9|13713|13709|13708.1|962
1616680500000|2021-03-25 13:55:00|13712.2|13711.3|13718.6|13717.1|13719.2|13718.1|13710.5|13709.6|907
1616680800000|2021-03-25 14:00:00|13718.4|13716.9|13729.6|13728.7|13732.2|13731.2|13717.8|13716.6|1174
1616681100000|2021-03-25 14:05:00|13729.7|13728.8|13725.4|13723.9|13729.9|13729|13719.7|13718.6|839
1616681400000|2021-03-25 14:10:00|13725.5|13724|13723.3|13722.4|13727|13726.1|13723.2|13722.2|811
1616681700000|2021-03-25 14:15:00|13723.5|13722.6|13719|13718.1|13723.9|13722.9|13714.9|13713.8|931
1616682000000|2021-03-25 14:20:00|13719.1|13718.2|13735.9|13735|13742.1|13741.2|13719.1|13718|1073
1616682300000|2021-03-25 14:25:00|13736.2|13734.7|13732.3|13730.8|13738|13736.7|13731.3|13730|852
1616682600000|2021-03-25 14:30:00|13732.2|13730.7|13720.2|13719.3|13733.1|13731.6|13720.1|13718.8|958
1616682900000|2021-03-25 14:35:00|13720.1|13719.2|13731.1|13730.2|13731.7|13730.5|13719.9|13719|937
1616683200000|2021-03-25 14:40:00|13731.4|13730.5|13722.9|13721.4|13732.3|13731.2|13721|13719.8|908
1616683500000|2021-03-25 14:45:00|13723|13721.5|13718.1|13717.2|13727.9|13726.7|13717.9|13716.7|865
1616683800000|2021-03-25 14:50:00|13718.2|13717.3|13723.4|13722.5|13725.6|13724.6|13717.4|13716.5|733
1616684100000|2021-03-25 14:55:00|13723.3|13722.4|13719.9|13719|13723.8|13722.7|13717.4|13716.5|903
1616684400000|2021-03-25 15:00:00|13719.8|13718.9|13709.2|13708.3|13720|13719.1|13706.3|13705.4|922
1616684700000|2021-03-25 15:05:00|13709.5|13708.6|13708.7|13707.2|13717.4|13716.3|13707.5|13706.2|887
1616685000000|2021-03-25 15:10:00|13708.6|13707.1|13714.1|13713.2|13716.2|13715|13708.3|13707.1|627
1616685300000|2021-03-25 15:15:00|13714.3|13713.4|13719.9|13719|13720.5|13719.5|13713.7|13712.8|665
1616685600000|2021-03-25 15:20:00|13720|13719.1|13720.7|13719.8|13727.2|13726.1|13718.9|13717.9|747
1616685900000|2021-03-25 15:25:00|13720.6|13719.7|13722.8|13721.9|13723.3|13722.2|13714.8|13713.9|766
1616686200000|2021-03-25 15:30:00|13722.9|13722|13728.4|13727.5|13729|13728.1|13722.4|13721.4|773
1616686500000|2021-03-25 15:35:00|13728.3|13727.4|13731.8|13730.9|13734.5|13733.4|13727|13725.7|778
1616686800000|2021-03-25 15:40:00|13731.9|13731|13724.9|13723.4|13732.5|13731.2|13720.6|13719.7|850
1616687100000|2021-03-25 15:45:00|13724.7|13723.8|13724.1|13722.6|13726.4|13725.5|13721|13719.9|699
1616687400000|2021-03-25 15:50:00|13723.6|13722.7|13732|13731.1|13734|13732.9|13721.8|13720.9|868
1616687700000|2021-03-25 15:55:00|13731.7|13730.8|13722.5|13721.6|13731.9|13731|13717.9|13717|1198
1616688000000|2021-03-25 16:00:00|13722.4|13721.5|13726|13725.1|13726.4|13725.4|13721|13720.1|870
1616688300000|2021-03-25 16:05:00|13726.3|13724.8|13719.6|13718.1|13727.2|13726|13719.1|13718|706
1616688600000|2021-03-25 16:10:00|13719.7|13718.2|13717.2|13716.3|13723.5|13722.3|13716.9|13716|510
1616688900000|2021-03-25 16:15:00|13717.3|13716.4|13725.1|13724.2|13725.7|13724.5|13717.3|13716.4|537
1616689200000|2021-03-25 16:20:00|13725.2|13724.3|13730|13729.1|13730.4|13729.3|13724.6|13723.7|631
1616689500000|2021-03-25 16:25:00|13729.9|13729|13729.5|13728.6|13731.9|13731|13727|13725.9|643
1616689800000|2021-03-25 16:30:00|13729.7|13728.2|13727.8|13726.9|13731.1|13730.2|13725.4|13724.2|646
1616690100000|2021-03-25 16:35:00|13728|13727.1|13727|13725.5|13729.4|13728.4|13725.4|13724.5|559
1616690400000|2021-03-25 16:40:00|13727.1|13725.6|13733.8|13732.3|13734.3|13733.4|13727.1|13725.6|600
1616690700000|2021-03-25 16:45:00|13733.2|13732.6|13735.5|13734.6|13738.5|13737.3|13730.3|13729.4|817
1616691000000|2021-03-25 16:50:00|13735.6|13734.7|13734.2|13733.3|13737.9|13736.7|13732|13730.8|632
1616691300000|2021-03-25 16:55:00|13734.3|13733.4|13732.5|13731.6|13737.4|13736.2|13730.8|13729.7|614
1616691600000|2021-03-25 17:00:00|13732.7|13731.8|13730.5|13729.6|13732.7|13731.8|13725.1|13724.1|918
1616691900000|2021-03-25 17:05:00|13730.6|13729.7|13730.6|13729.7|13733.4|13732.2|13728.7|13727.8|826
1616692200000|2021-03-25 17:10:00|13730.7|13729.8|13734.9|13734|13735.3|13734.4|13729.8|13728.9|703
1616692500000|2021-03-25 17:15:00|13734.8|13733.9|13733|13732.1|13737.4|13736.5|13730.4|13729.2|804
1616692800000|2021-03-25 17:20:00|13732.8|13731.9|13738|13737.1|13738.9|13738|13732.8|13731.9|631
1616693100000|2021-03-25 17:25:00|13737.9|13737|13734|13733.1|13738.2|13737.3|13732.1|13731.2|629
1616693400000|2021-03-25 17:30:00|13733.9|13733|13734.8|13733.9|13736.7|13735.8|13731.6|13730.7|573
1616693700000|2021-03-25 17:35:00|13734.6|13733.7|13737.2|13736.3|13737.4|13736.5|13730|13729.1|639
1616694000000|2021-03-25 17:40:00|13737.3|13736.4|13743.1|13742.2|13743.2|13742.3|13735.8|13734.9|711
1616694300000|2021-03-25 17:45:00|13743|13742.1|13740.9|13740|13743.6|13742.7|13735.4|13734.2|746
1616694600000|2021-03-25 17:50:00|13741|13740.1|13741.2|13740.3|13742.2|13741.3|13738.1|13737.2|622
1616694900000|2021-03-25 17:55:00|13741.1|13740.2|13738.3|13737.4|13742.7|13741.8|13738|13737.1|541
1616695200000|2021-03-25 18:00:00|13738.4|13737.5|13735.7|13734.8|13738.7|13737.8|13731.3|13730.4|604
1616695500000|2021-03-25 18:05:00|13735.5|13734.6|13738|13737.1|13739.9|13739|13735.5|13734.6|505
1616695800000|2021-03-25 18:10:00|13737.9|13737|13743|13742.1|13743.2|13742.3|13737.8|13736.9|397
1616696100000|2021-03-25 18:15:00|13743.1|13742.2|13738.9|13738|13744.6|13743.4|13738.6|13737.7|625
1616696400000|2021-03-25 18:20:00|13738.7|13737.8|13737.9|13737|13739.8|13738.8|13735.9|13735|489
1616696700000|2021-03-25 18:25:00|13737.8|13736.9|13738.6|13737.1|13741|13740.1|13737.3|13736.2|487
1616697000000|2021-03-25 18:30:00|13738.5|13737|13738.5|13737.6|13740|13739.1|13736.9|13736|489
1616697300000|2021-03-25 18:35:00|13738.6|13737.7|13742.1|13741.2|13742.4|13741.5|13738.1|13737.2|394
1616697600000|2021-03-25 18:40:00|13742|13741.1|13743.7|13742.8|13744|13743.1|13741.5|13740.6|394
1616697900000|2021-03-25 18:45:00|13743.8|13742.9|13743.5|13742.6|13746|13745.1|13742.6|13741.7|403
1616698200000|2021-03-25 18:50:00|13743.3|13742.4|13744|13743.1|13745.1|13744.1|13742.7|13741.7|428
1616698500000|2021-03-25 18:55:00|13743.7|13742.8|13740.9|13740|13743.9|13743|13739|13738.1|574
1616698800000|2021-03-25 19:00:00|13741|13740.1|13742.5|13741.6|13745.5|13744.3|13741|13740.1|671
1616699100000|2021-03-25 19:05:00|13742.7|13741.8|13738.1|13737.2|13743.8|13742.5|13737.7|13736.8|552
1616699400000|2021-03-25 19:10:00|13738|13737.1|13740.3|13738.8|13741.7|13740.8|13738|13736.9|441
1616699700000|2021-03-25 19:15:00|13740.4|13738.9|13737|13736.1|13742.1|13741.2|13735.7|13734.7|511
1616700000000|2021-03-25 19:20:00|13737.1|13736.2|13738.1|13736.6|13739.3|13738.1|13734.8|13733.7|497
1616700300000|2021-03-25 19:25:00|13738.3|13736.8|13735.1|13733.6|13738.3|13737.3|13733.1|13732.2|399
1616700600000|2021-03-25 19:30:00|13735.2|13733.7|13736.1|13735.2|13739.1|13737.9|13734.4|13732.9|421
1616700900000|2021-03-25 19:35:00|13736.3|13735.4|13737.8|13736.9|13738.2|13737|13733.8|13732.8|347
1616701200000|2021-03-25 19:40:00|13738|13737.1|13740.2|13739.3|13740.3|13739.4|13737|13736.1|384
1616701500000|2021-03-25 19:45:00|13740.3|13739.4|13741.2|13740.3|13742.2|13741.1|13738.6|13737.4|390
1616701800000|2021-03-25 19:50:00|13741.1|13740.2|13739.1|13738.2|13742|13740.7|13738.9|13737.8|403
1616702100000|2021-03-25 19:55:00|13739.2|13738.3|13737.4|13736.5|13739.7|13738.8|13737|13736.1|583
1616702400000|2021-03-25 20:00:00|13737.3|13736.4|13735.8|13734.3|13738.1|13737.2|13735|13733.9|446
1616702700000|2021-03-25 20:05:00|13735.7|13734.2|13735.5|13734|13736.1|13734.9|13734.1|13732.9|227
1616703000000|2021-03-25 20:10:00|13735.4|13733.9|13737|13736.1|13738.2|13737|13735.1|13733.8|263
1616703300000|2021-03-25 20:15:00|13736.8|13735.9|13734.7|13733.2|13738.3|13737.1|13734.4|13733.1|209
1616703600000|2021-03-25 20:20:00|13734.8|13733.3|13736.7|13735.8|13737.9|13736.6|13733.8|13732.7|194
1616703900000|2021-03-25 20:25:00|13736.9|13736|13735.1|13733.6|13737.1|13736|13735|13733.6|141
1616704200000|2021-03-25 20:30:00|13734.9|13734|13735.4|13733.9|13740.6|13739.1|13733.6|13732.7|235
1616704500000|2021-03-25 20:35:00|13735.5|13734|13737.1|13735.6|13737.3|13735.9|13735.1|13733.6|179
1616704800000|2021-03-25 20:40:00|13737.2|13735.7|13736.7|13735.2|13737.2|13736|13736.2|13734.9|170
1616705100000|2021-03-25 20:45:00|13736.6|13735.1|13737.2|13735.7|13738.1|13737.2|13736.4|13735.1|248
1616705400000|2021-03-25 20:50:00|13737.1|13735.6|13734.4|13732.9|13737.3|13735.8|13734|13732.5|217
1616705700000|2021-03-25 20:55:00|13734.3|13732.8|13736.7|13730.6|13738.9|13733.5|13732.9|13729.4|298
1616706000000|2021-03-25 21:00:00|13737.3|13730.5|13736.7|13726.7|13738.8|13730.5|13735.3|13725.3|38
1616706300000|2021-03-25 21:05:00|13736|13726|13736.6|13728.7|13737.7|13728.9|13734.2|13724.2|155
1616706600000|2021-03-25 21:10:00|13736.2|13728.6|13739.3|13729.3|13741.6|13735.1|13736.1|13727.3|167
1616706900000|2021-03-25 21:15:00|13739.2|13729.2|13740.6|13730.6|13741|13733.8|13738.4|13728.4|162
1616707200000|2021-03-25 21:20:00|13739.4|13729.4|13739|13729|13742.5|13736|13738.4|13728.7|291
1616707500000|2021-03-25 21:25:00|13739.1|13729.1|13739|13729|13741.5|13731.5|13738.1|13728.4|158
1616707800000|2021-03-25 21:30:00|13739.1|13729.1|13739.2|13729.2|13741.4|13732.7|13737.8|13727.8|168
1616708100000|2021-03-25 21:35:00|13739.3|13729.3|13739.3|13730.9|13742.7|13735|13737.7|13728.9|261
1616708400000|2021-03-25 21:40:00|13739.2|13731.1|13740.9|13733.2|13744.9|13734.9|13738.4|13730.3|265
1616708700000|2021-03-25 21:45:00|13740.8|13732.7|13740.9|13730.9|13742.3|13735|13737.9|13728.6|352
1616709000000|2021-03-25 21:50:00|13740.7|13730.7|13740.6|13730.6|13743.4|13733.4|13738.1|13729.3|291
1616709300000|2021-03-25 21:55:00|13740.4|13730.4|13745.6|13735.6|13746.1|13736.1|13739.5|13729.5|403
1616709600000|2021-03-25 22:00:00|13745.2|13735.2|13742.4|13734.9|13745.4|13737.5|13738.5|13729.5|768
1616709900000|2021-03-25 22:05:00|13741.9|13735.1|13738.1|13732.5|13743.4|13736.6|13736.8|13730|1009
1616710200000|2021-03-25 22:10:00|13737.4|13732.8|13739.8|13733.7|13743.1|13734.3|13736.3|13730.2|1231
1616710500000|2021-03-25 22:15:00|13739.9|13733.6|13738.4|13734.7|13741.9|13737.2|13737.6|13732.6|536
1616710800000|2021-03-25 22:20:00|13738.2|13734.6|13738.8|13736.3|13739.7|13737.1|13737.4|13733.8|249
1616711100000|2021-03-25 22:25:00|13739|13736|13740.1|13736.9|13741.5|13739.7|13738.7|13735.5|298
1616711400000|2021-03-25 22:30:00|13739.9|13737.4|13738.1|13735.3|13741.8|13739.9|13738.1|13735.3|287
1616711700000|2021-03-25 22:35:00|13738.4|13736.2|13738.9|13737.4|13739.5|13737.6|13737.9|13735.7|223
1616712000000|2021-03-25 22:40:00|13740.2|13738|13738.3|13735.6|13741.9|13739.9|13737.5|13734.9|335
1616712300000|2021-03-25 22:45:00|13738.4|13735.7|13739.6|13736.9|13741.5|13739.1|13738|13735.4|297
1616712600000|2021-03-25 22:50:00|13739.9|13737|13741.1|13739.6|13742.3|13740.5|13739.9|13737|194
1616712900000|2021-03-25 22:55:00|13741|13739.5|13740.9|13738.6|13742.3|13740.3|13739.5|13737.3|161
1616713200000|2021-03-25 23:00:00|13740.8|13738.7|13740.2|13738.7|13740.9|13739.1|13739.1|13737.2|167
1616713500000|2021-03-25 23:05:00|13740.1|13738.6|13740.2|13738.7|13741.2|13739.5|13739.4|13737.5|186
1616713800000|2021-03-25 23:10:00|13740.1|13738.6|13741|13739.5|13741.8|13739.9|13739.9|13738.1|147
1616714100000|2021-03-25 23:15:00|13740.9|13739.4|13742.1|13740.6|13742.8|13740.9|13740.6|13739.1|159
1616714400000|2021-03-25 23:20:00|13742|13740.5|13741.9|13740.4|13743.4|13742.1|13741.5|13739.8|152
1616714700000|2021-03-25 23:25:00|13742|13740.5|13744.9|13743.4|13745|13743.5|13741.9|13740.4|141
1616715000000|2021-03-25 23:30:00|13744.6|13743.1|13748.2|13746.7|13748.4|13746.7|13744|13742.5|218
1616715300000|2021-03-25 23:35:00|13747.4|13745.9|13747.5|13746|13748.6|13747.1|13747.2|13745.3|153
1616715600000|2021-03-25 23:40:00|13747.6|13746.1|13748|13746.5|13748.5|13746.8|13747.2|13745.7|126
1616715900000|2021-03-25 23:45:00|13747.9|13746.4|13748.4|13746.9|13748.9|13747.3|13747.3|13745.8|135
1616716200000|2021-03-25 23:50:00|13748.5|13747|13748.4|13746.9|13748.7|13747.1|13747.3|13745.8|131
1616716500000|2021-03-25 23:55:00|13748.5|13747|13747.3|13745.8|13749.4|13748.1|13747|13745.8|97
1616716800000|2021-03-26 00:00:00|13747.4|13745.9|13752.2|13750.7|13752.4|13750.9|13747.4|13745.9|404
1616717100000|2021-03-26 00:05:00|13751.4|13749.9|13755.3|13753.8|13759.1|13757.6|13750.6|13749.1|403
1616717400000|2021-03-26 00:10:00|13755.2|13753.7|13752.9|13751.4|13757.2|13755.7|13752.7|13751.2|368
1616717700000|2021-03-26 00:15:00|13753|13751.5|13749.4|13747.9|13753|13751.5|13749.2|13747.7|271
1616718000000|2021-03-26 00:20:00|13749.5|13748|13749.3|13747.8|13749.5|13748|13747|13745.7|334
1616718300000|2021-03-26 00:25:00|13749.2|13747.7|13752.5|13751|13753.3|13752.1|13748.1|13746.9|304
1616718600000|2021-03-26 00:30:00|13752.6|13751.1|13756.2|13754.7|13757.6|13756.1|13752.5|13751|215
1616718900000|2021-03-26 00:35:00|13756.1|13754.6|13748.8|13747.9|13756.1|13754.6|13748.8|13747.5|262
1616719200000|2021-03-26 00:40:00|13749|13748.1|13746|13745.1|13749.5|13748.2|13746|13744.8|247
1616719500000|2021-03-26 00:45:00|13745.9|13745|13747.4|13745.9|13749|13747.5|13745.9|13744.7|192
1616719800000|2021-03-26 00:50:00|13747.3|13745.8|13753.5|13752|13753.9|13752.4|13746.7|13745.2|434
1616720100000|2021-03-26 00:55:00|13753.7|13752.2|13750.8|13749.3|13753.7|13752.2|13748.1|13745.1|481
1616720400000|2021-03-26 01:00:00|13750.9|13749.4|13747.2|13745.7|13751.4|13749.9|13746.8|13745.6|384
1616720700000|2021-03-26 01:05:00|13747.3|13745.8|13748.6|13747.1|13749.2|13747.8|13746.8|13745.5|298
1616721000000|2021-03-26 01:10:00|13748.8|13747.3|13752.7|13751.2|13753.4|13752|13747.8|13746.3|281
1616721300000|2021-03-26 01:15:00|13752.6|13751.1|13754.4|13752.9|13754.7|13753.5|13752.6|13751.1|234
1616721600000|2021-03-26 01:20:00|13754.3|13752.8|13750.8|13749.9|13754.4|13753|13750.3|13749.2|302
1616721900000|2021-03-26 01:25:00|13750.7|13749.8|13752.4|13750.9|13752.5|13751.2|13749.5|13748.4|246
1616722200000|2021-03-26 01:30:00|13752.3|13750.8|13755.4|13753.9|13756.7|13755.3|13752.3|13750.8|354
1616722500000|2021-03-26 01:35:00|13755.7|13754.2|13756.6|13755.1|13758.1|13757|13755.7|13754.2|214
1616722800000|2021-03-26 01:40:00|13756.7|13755.2|13756.4|13754.9|13758.8|13757.6|13754.1|13753.2|295
1616723100000|2021-03-26 01:45:00|13756.3|13754.8|13754.9|13753.4|13758.3|13756.8|13754.3|13752.9|371
1616723400000|2021-03-26 01:50:00|13755|13753.5|13757.2|13755.7|13758.3|13756.8|13754.6|13753.1|380
1616723700000|2021-03-26 01:55:00|13757.3|13755.8|13763|13761.5|13766.2|13764.7|13757.1|13755.6|453
1616724000000|2021-03-26 02:00:00|13763.1|13761.6|13762.4|13760.9|13764.8|13763.5|13761.5|13760.3|364
1616724300000|2021-03-26 02:05:00|13762.2|13760.7|13759.7|13758.8|13762.3|13760.8|13759.7|13758.2|459
1616724600000|2021-03-26 02:10:00|13760|13758.5|13758.6|13757.7|13761.2|13759.7|13758.6|13757.3|285
1616724900000|2021-03-26 02:15:00|13758.7|13757.8|13759.1|13757.6|13761.3|13759.9|13758.5|13757.3|299
1616725200000|2021-03-26 02:20:00|13759.2|13757.7|13756.9|13755.4|13759.6|13758.1|13756.8|13755.3|326
1616725500000|2021-03-26 02:25:00|13757|13755.5|13756.7|13755.8|13758.8|13757.4|13754.5|13753|377
1616725800000|2021-03-26 02:30:00|13756.8|13755.9|13758.7|13757.2|13758.9|13757.7|13755.7|13754.3|366
1616726100000|2021-03-26 02:35:00|13758.8|13757.3|13756.2|13754.7|13758.8|13757.3|13755.1|13754|241
1616726400000|2021-03-26 02:40:00|13756.3|13754.8|13756.2|13754.7|13757.5|13756.3|13756|13754.5|216
1616726700000|2021-03-26 02:45:00|13756|13754.5|13758.8|13757.9|13759.9|13758.4|13755.6|13754.4|205
1616727000000|2021-03-26 02:50:00|13758.7|13757.8|13760.1|13758.6|13761.4|13759.9|13758.7|13757.6|189
1616727300000|2021-03-26 02:55:00|13760|13758.5|13759.1|13758.2|13760.4|13758.9|13758.4|13757.2|195
1616727600000|2021-03-26 03:00:00|13759.2|13758.3|13760.1|13758.6|13761.5|13760.1|13758.8|13757.6|287
1616727900000|2021-03-26 03:05:00|13760.2|13758.7|13760.8|13759.3|13761.2|13760.2|13758.9|13757.6|119
1616728200000|2021-03-26 03:10:00|13760.9|13759.4|13759.9|13759|13761.4|13760|13759.3|13757.8|150
1616728500000|2021-03-26 03:15:00|13760|13759.1|13760.8|13759.3|13761.8|13760.3|13759.9|13759|151
1616728800000|2021-03-26 03:20:00|13760.9|13759.4|13761.3|13759.8|13761.9|13760.5|13760.9|13759.4|155
1616729100000|2021-03-26 03:25:00|13761.4|13759.9|13762.9|13762|13763.3|13762.2|13761.3|13759.8|206
1616729400000|2021-03-26 03:30:00|13763|13762.1|13761.8|13760.9|13763.6|13762.4|13761.5|13760.2|198
1616729700000|2021-03-26 03:35:00|13761.7|13760.8|13761.3|13759.8|13762.4|13761.4|13760.8|13759.4|210
1616730000000|2021-03-26 03:40:00|13761|13759.5|13764.7|13763.8|13764.9|13763.9|13760.1|13759.2|216
1616730300000|2021-03-26 03:45:00|13764.8|13763.9|13762|13760.5|13765.2|13764|13761.8|13760.4|272
1616730600000|2021-03-26 03:50:00|13761.9|13760.4|13763.9|13763|13765.2|13764|13761.8|13760.3|273
1616730900000|2021-03-26 03:55:00|13764|13763.1|13764.4|13762.9|13765|13763.7|13762.7|13761.2|279
1616731200000|2021-03-26 04:00:00|13764|13762.5|13761.6|13760.1|13764.2|13762.7|13761.1|13759.7|224
1616731500000|2021-03-26 04:05:00|13761.5|13760|13761|13760.1|13763.8|13762.6|13761|13759.5|200
1616731800000|2021-03-26 04:10:00|13760.9|13760|13759.1|13757.6|13761.3|13760|13758.5|13757.1|255
1616732100000|2021-03-26 04:15:00|13759.2|13757.7|13758.6|13757.1|13760.3|13759|13758|13756.6|230
1616732400000|2021-03-26 04:20:00|13758.7|13757.2|13759.4|13757.9|13760.6|13759.1|13758.4|13756.9|266
1616732700000|2021-03-26 04:25:00|13759.3|13757.8|13761.3|13759.8|13761.3|13759.8|13759.3|13757.8|258
1616733000000|2021-03-26 04:30:00|13761.4|13759.9|13759.5|13758.6|13763|13761.7|13759.2|13758|298
1616733300000|2021-03-26 04:35:00|13759.6|13758.7|13760|13758.5|13760.5|13759.5|13759|13757.7|195
1616733600000|2021-03-26 04:40:00|13759.7|13758.8|13760|13758.5|13760.5|13759.3|13758.8|13757.6|190
1616733900000|2021-03-26 04:45:00|13759.9|13758.4|13759.2|13757.7|13761|13759.7|13758.9|13757.7|196
1616734200000|2021-03-26 04:50:00|13757.9|13757|13758.2|13756.7|13759.3|13758|13757.8|13756.4|272
1616734500000|2021-03-26 04:55:00|13757.9|13756.4|13759.1|13757.6|13759.2|13757.8|13757.8|13756.4|126
1616734800000|2021-03-26 05:00:00|13759|13757.5|13760.4|13758.9|13762|13760.5|13759|13757.5|275
1616735100000|2021-03-26 05:05:00|13760.5|13759|13761.4|13759.9|13762.2|13760.7|13760.5|13759|248
1616735400000|2021-03-26 05:10:00|13761.3|13759.8|13760.7|13759.8|13763.7|13762.2|13760.5|13759.2|248
1616735700000|2021-03-26 05:15:00|13760.8|13759.9|13762.4|13760.9|13763.3|13761.8|13760.7|13759.3|252
1616736000000|2021-03-26 05:20:00|13762.6|13761.1|13761.9|13760.4|13763.4|13762.2|13761|13759.8|194
1616736300000|2021-03-26 05:25:00|13762|13760.5|13763|13761.5|13763.7|13762.2|13761.8|13760.4|203
1616736600000|2021-03-26 05:30:00|13763.4|13761.9|13764.2|13762.7|13765.1|13763.8|13762.6|13761.4|189
1616736900000|2021-03-26 05:35:00|13764.3|13762.8|13767.4|13765.9|13767.5|13766|13762.8|13761.6|269
1616737200000|2021-03-26 05:40:00|13767.3|13765.8|13768|13766.5|13770.2|13769|13765.7|13764.7|296
1616737500000|2021-03-26 05:45:00|13767.9|13766.4|13768|13767.1|13768.2|13767.2|13766.7|13765.4|190
1616737800000|2021-03-26 05:50:00|13767.9|13767|13764.9|13763.4|13768.7|13767.5|13764.2|13762.7|309
1616738100000|2021-03-26 05:55:00|13765.1|13763.6|13767.2|13765.7|13768.1|13767|13764.5|13763.4|367
1616738400000|2021-03-26 06:00:00|13767.3|13765.8|13765.7|13764.2|13769.1|13767.8|13765.3|13764.1|273
1616738700000|2021-03-26 06:05:00|13765.6|13764.1|13768.8|13767.9|13770.3|13769.1|13765|13763.9|289
1616739000000|2021-03-26 06:10:00|13768.9|13768|13770.1|13768.6|13771.2|13770.1|13768.8|13767.8|309
1616739300000|2021-03-26 06:15:00|13770.2|13768.7|13764.1|13762.6|13770.3|13768.8|13763.8|13762.6|329
1616739600000|2021-03-26 06:20:00|13764.2|13762.7|13763|13761.5|13764.8|13763.3|13761.6|13760.4|273
1616739900000|2021-03-26 06:25:00|13762.9|13761.4|13763.3|13761.8|13764.9|13763.7|13761.5|13760.5|300
1616740200000|2021-03-26 06:30:00|13763.2|13761.7|13758.1|13756.6|13763.2|13762.1|13757.9|13756.6|246
1616740500000|2021-03-26 06:35:00|13758.2|13756.7|13758|13756.5|13763|13761.8|13757.6|13756.1|280
1616740800000|2021-03-26 06:40:00|13758.1|13756.6|13758.3|13756.8|13759.7|13758.2|13757.1|13755.6|276
1616741100000|2021-03-26 06:45:00|13758.2|13756.7|13754.8|13753.3|13758.3|13756.8|13754.5|13753.3|287
1616741400000|2021-03-26 06:50:00|13754.9|13753.4|13759.6|13758.1|13759.8|13758.3|13751.1|13749.6|342
1616741700000|2021-03-26 06:55:00|13759.5|13758|13761.7|13751.7|13765.5|13759.9|13755.6|13745.6|378
1616742000000|2021-03-26 07:00:00|13760.8|13750.8|13757.7|13756.2|13767.1|13757.1|13753.9|13750.8|590
1616742300000|2021-03-26 07:05:00|13756.8|13755.9|13745.8|13744.3|13758.1|13757|13743.9|13743|468
1616742600000|2021-03-26 07:10:00|13746.5|13745|13746.5|13745.6|13748.1|13746.7|13743.5|13742.1|409
1616742900000|2021-03-26 07:15:00|13746.7|13745.8|13751|13749.5|13751.1|13749.7|13742.9|13741.4|454
1616743200000|2021-03-26 07:20:00|13750.9|13749.4|13753.7|13752.8|13757.1|13755.6|13750.9|13749.4|375
1616743500000|2021-03-26 07:25:00|13754|13752.5|13749.5|13748|13756.7|13755.2|13748.2|13747.2|485
1616743800000|2021-03-26 07:30:00|13749.4|13747.9|13755.6|13754.7|13756.6|13755.4|13746|13745.1|483
1616744100000|2021-03-26 07:35:00|13755.7|13754.8|13765.8|13764.9|13768.7|13767.2|13755.7|13754.5|628
1616744400000|2021-03-26 07:40:00|13765.7|13764.8|13765.1|13763.6|13767.7|13766.3|13762.7|13761.4|489
1616744700000|2021-03-26 07:45:00|13764.8|13763.3|13765.9|13764.4|13769.8|13768.9|13763.4|13762|559
1616745000000|2021-03-26 07:50:00|13765.8|13764.3|13772.5|13771|13774.2|13773|13764.7|13763.6|587
1616745300000|2021-03-26 07:55:00|13772.4|13770.9|13765.4|13763.9|13772.5|13771|13763.9|13762.7|542
1616745600000|2021-03-26 08:00:00|13765.3|13763.8|13767.6|13766.7|13775.1|13773.8|13764.4|13762.9|942
1616745900000|2021-03-26 08:05:00|13767.7|13766.8|13771.3|13769.8|13772.7|13771.8|13766.6|13765.4|653
1616746200000|2021-03-26 08:10:00|13771.2|13769.7|13771.8|13770.9|13772.9|13771.9|13763.2|13762.3|654
1616746500000|2021-03-26 08:15:00|13771.7|13770.8|13771.8|13770.9|13775.9|13774.7|13769.6|13768.6|682
1616746800000|2021-03-26 08:20:00|13771.7|13770.8|13771.6|13770.7|13775.7|13774.6|13770.9|13769.5|558
1616747100000|2021-03-26 08:25:00|13771.8|13770.9|13776|13774.5|13777.1|13775.9|13771.3|13770.1|565
1616747400000|2021-03-26 08:30:00|13775.7|13774.8|13776.3|13775.4|13777.3|13776.1|13771.6|13770.6|593
1616747700000|2021-03-26 08:35:00|13776.4|13775.5|13781.9|13781|13782.4|13781.5|13775.5|13774.5|524
1616748000000|2021-03-26 08:40:00|13782|13781.1|13778.1|13777.2|13786.6|13785.7|13777.7|13776.5|576
1616748300000|2021-03-26 08:45:00|13777.9|13777|13778.7|13777.8|13780.3|13779.4|13775.8|13774.9|394
1616748600000|2021-03-26 08:50:00|13778.8|13777.9|13772.9|13771.4|13779.4|13778.2|13769.6|13768.5|540
1616748900000|2021-03-26 08:55:00|13773|13771.5|13769.1|13768.2|13773.4|13772.5|13768.6|13767.7|439
1616749200000|2021-03-26 09:00:00|13769|13768.1|13772.7|13771.2|13777.4|13776.2|13765.1|13763.9|701
1616749500000|2021-03-26 09:05:00|13772.6|13771.1|13769.4|13768.5|13773.8|13772.9|13769.1|13767.9|541
1616749800000|2021-03-26 09:10:00|13769.7|13768.2|13772.3|13770.8|13774.3|13773.1|13768.6|13767.5|571
1616750100000|2021-03-26 09:15:00|13772.2|13770.7|13770.6|13769.7|13772.8|13771.5|13766.3|13765.3|582
1616750400000|2021-03-26 09:20:00|13770.4|13769.5|13774.7|13773.2|13778|13776.9|13770|13768.8|641
1616750700000|2021-03-26 09:25:00|13774.6|13773.1|13770.5|13769|13775.1|13774|13769.1|13767.9|476
1616751000000|2021-03-26 09:30:00|13770.4|13768.9|13774.8|13773.3|13774.9|13773.4|13768.9|13767.9|470
1616751300000|2021-03-26 09:35:00|13774.9|13773.4|13778.9|13778|13781.5|13780.5|13774.8|13773.3|556
1616751600000|2021-03-26 09:40:00|13778.8|13777.9|13776.1|13775.2|13779.5|13778.2|13775.6|13774.6|524
1616751900000|2021-03-26 09:45:00|13776.4|13775.5|13780.6|13779.1|13783|13782.1|13775.7|13774.7|636
1616752200000|2021-03-26 09:50:00|13780.7|13779.2|13786|13785.1|13786.9|13785.6|13778.5|13777.4|613
1616752500000|2021-03-26 09:55:00|13785.9|13785|13792.1|13790.6|13792.2|13791.2|13779|13777.7|638
1616752800000|2021-03-26 10:00:00|13792|13790.5|13785.1|13784.2|13792.3|13791|13783.8|13782.6|429
1616753100000|2021-03-26 10:05:00|13785.2|13784.3|13784.2|13783.3|13787.2|13786.2|13783.7|13782.8|377
1616753400000|2021-03-26 10:10:00|13784.3|13783.4|13780.9|13780|13786.5|13785.4|13780.1|13778.7|473
1616753700000|2021-03-26 10:15:00|13780.4|13779.5|13780.1|13778.6|13784.3|13783.3|13778.7|13777.8|502
1616754000000|2021-03-26 10:20:00|13780|13778.5|13784.2|13783.3|13784.2|13783.3|13777.9|13776.7|491
1616754300000|2021-03-26 10:25:00|13784.5|13783.6|13783.2|13782.3|13786.2|13785.1|13781|13779.9|524
1616754600000|2021-03-26 10:30:00|13783.3|13782.4|13782.2|13781.3|13784.4|13783.4|13779.9|13778.8|547
1616754900000|2021-03-26 10:35:00|13782.3|13781.4|13777|13776.1|13783.2|13782.2|13776.7|13775.7|556
1616755200000|2021-03-26 10:40:00|13777.1|13776.2|13780.4|13779.5|13780.4|13779.5|13773.7|13772.7|517
1616755500000|2021-03-26 10:45:00|13780.3|13779.4|13777.2|13776.3|13781.1|13780|13776.9|13776|488
1616755800000|2021-03-26 10:50:00|13776.9|13776|13777.1|13776.2|13778.4|13777|13775.7|13774.7|484
1616756100000|2021-03-26 10:55:00|13777.2|13776.3|13778.7|13777.8|13780.1|13779.2|13772.7|13771.8|492
1616756400000|2021-03-26 11:00:00|13778.9|13778|13768.8|13767.3|13781|13780.1|13766.4|13765.3|600
1616756700000|2021-03-26 11:05:00|13768.9|13767.4|13771.3|13770.4|13774.9|13774|13767.9|13767|519
1616757000000|2021-03-26 11:10:00|13771.4|13770.5|13770.3|13769.4|13773.6|13772.1|13768.8|13767.9|417
1616757300000|2021-03-26 11:15:00|13770.4|13769.5|13770.2|13769.3|13773.4|13772.5|13767.8|13766.9|360
1616757600000|2021-03-26 11:20:00|13770.3|13769.4|13774|13773.1|13776|13775.1|13769.7|13768.5|359
1616757900000|2021-03-26 11:25:00|13773.9|13773|13769.6|13768.1|13777.8|13776.8|13769.2|13768|529
1616758200000|2021-03-26 11:30:00|13769.4|13767.9|13772.3|13771.4|13772.9|13771.9|13767.8|13766.8|631
1616758500000|2021-03-26 11:35:00|13772.4|13771.5|13772.1|13771.2|13773.7|13772.6|13770.9|13769.9|477
1616758800000|2021-03-26 11:40:00|13772|13771.1|13773|13772.1|13774.1|13773.2|13770.5|13769.2|440
1616759100000|2021-03-26 11:45:00|13773.1|13772.2|13774.6|13773.7|13774.7|13773.7|13770.8|13769.5|449
1616759400000|2021-03-26 11:50:00|13774.5|13773.6|13772.9|13772|13777.1|13776.2|13772.8|13771.9|516
1616759700000|2021-03-26 11:55:00|13773|13772.1|13776.2|13775.3|13778.1|13777.2|13772.9|13771.9|483
1616760000000|2021-03-26 12:00:00|13776.3|13775.4|13768.6|13767.7|13777.1|13776.2|13767.4|13766.5|637
1616760300000|2021-03-26 12:05:00|13768.1|13767.2|13760.7|13759.8|13769.4|13768.5|13760.5|13759.2|614
1616760600000|2021-03-26 12:10:00|13760.4|13759.5|13763.7|13762.8|13764|13763.1|13757.5|13756.6|626
1616760900000|2021-03-26 12:15:00|13763.4|13762.5|13763.8|13762.9|13767|13766.1|13761.9|13760.7|386
1616761200000|2021-03-26 12:20:00|13763.7|13762.8|13755.6|13754.7|13763.7|13762.8|13755.1|13754.1|503
1616761500000|2021-03-26 12:25:00|13755.5|13754.6|13753.4|13751.9|13760|13759|13753.2|13751.7|447
1616761800000|2021-03-26 12:30:00|13753.1|13751.6|13760.2|13759.3|13761.6|13760.5|13751.9|13750.9|624
1616762100000|2021-03-26 12:35:00|13760|13759.1|13763.8|13762.9|13768.6|13767.4|13759.6|13758.1|619
1616762400000|2021-03-26 12:40:00|13763.3|13762.4|13767|13766.1|13768.1|13767.2|13759.9|13758.7|488
1616762700000|2021-03-26 12:45:00|13766.9|13766|13765.1|13763.6|13769.5|13768.5|13764.8|13763.6|520
1616763000000|2021-03-26 12:50:00|13764.9|13764|13769.7|13768.8|13770.1|13769.2|13762.1|13761.2|486
1616763300000|2021-03-26 12:55:00|13769.8|13768.9|13767.8|13766.9|13771.1|13770.2|13765.9|13765|476
1616763600000|2021-03-26 13:00:00|13767.7|13766.8|13778|13777.1|13781.5|13780.5|13767.3|13766.4|704
1616763900000|2021-03-26 13:05:00|13778.1|13777.2|13780.6|13779.7|13782.6|13781.7|13776.5|13775.4|740
1616764200000|2021-03-26 13:10:00|13780.7|13779.8|13780.5|13779.6|13782.1|13781.2|13778.3|13777.4|466
1616764500000|2021-03-26 13:15:00|13780.6|13779.7|13781|13780.1|13783.7|13782.8|13779.2|13778.3|565
1616764800000|2021-03-26 13:20:00|13780.9|13780|13777.6|13776.7|13781.5|13780.6|13776.4|13775.5|549
1616765100000|2021-03-26 13:25:00|13777.7|13776.8|13779.8|13778.9|13780.6|13779.7|13776.8|13775.9|502
1616765400000|2021-03-26 13:30:00|13779.7|13778.8|13787.8|13786.9|13790.4|13789.5|13779.6|13778.7|648
1616765700000|2021-03-26 13:35:00|13788|13787.1|13787.4|13786.5|13791.6|13790.7|13783.5|13782.1|771
1616766000000|2021-03-26 13:40:00|13787.3|13786.4|13785.2|13784.3|13789.3|13788.4|13783.4|13782.4|721
1616766300000|2021-03-26 13:45:00|13785.4|13784.5|13793.2|13792.3|13795.4|13794.5|13784.3|13783.4|780
1616766600000|2021-03-26 13:50:00|13793.3|13792.4|13794|13793.1|13797.3|13796.4|13791.4|13790.5|694
1616766900000|2021-03-26 13:55:00|13794.1|13793.2|13794.4|13792.9|13799.8|13798.9|13793.5|13792.3|620
1616767200000|2021-03-26 14:00:00|13793.9|13792.4|13797.4|13796.5|13799.7|13798.8|13790.7|13789.2|789
1616767500000|2021-03-26 14:05:00|13797.5|13796.6|13799.3|13798.4|13799.7|13798.8|13796.1|13795.2|499
1616767800000|2021-03-26 14:10:00|13799.4|13798.5|13796.9|13796|13800.2|13799.3|13795.7|13794.8|585
1616768100000|2021-03-26 14:15:00|13797.1|13796.2|13790.4|13788.9|13797.5|13796.6|13789|13788.1|642
1616768400000|2021-03-26 14:20:00|13790.2|13788.7|13787.1|13786.2|13792.3|13791.4|13784|13783.1|730
1616768700000|2021-03-26 14:25:00|13787.2|13786.3|13792.2|13791.3|13793.3|13792.4|13784.6|13783.7|567
1616769000000|2021-03-26 14:30:00|13792.3|13791.4|13787.2|13786.3|13794.2|13793.3|13785.4|13784.5|561
1616769300000|2021-03-26 14:35:00|13787.3|13786.4|13790|13789.1|13791.5|13790.6|13787|13786.1|428
1616769600000|2021-03-26 14:40:00|13789.8|13788.9|13788.9|13788|13792.6|13791.7|13788.7|13787.6|522
1616769900000|2021-03-26 14:45:00|13788.6|13787.7|13786.2|13784.7|13792|13791.1|13785.4|13784.5|588
1616770200000|2021-03-26 14:50:00|13785.9|13785|13788.1|13787.2|13788.5|13787.3|13785.1|13784.2|525
1616770500000|2021-03-26 14:55:00|13788|13787.1|13786.1|13785.2|13792.9|13792|13785.2|13784.3|601
1616770800000|2021-03-26 15:00:00|13786.2|13785.3|13801|13800.1|13813|13812.1|13786.2|13785.3|1460
1616771100000|2021-03-26 15:05:00|13801.1|13800.2|13805.2|13804.3|13805.6|13804.7|13800.1|13799.2|585
1616771400000|2021-03-26 15:10:00|13805.5|13804.6|13802.1|13801.2|13805.5|13804.6|13797.5|13796.2|651
1616771700000|2021-03-26 15:15:00|13802.2|13801.3|13805.4|13804.5|13806.3|13805.2|13801.4|13800.5|571
1616772000000|2021-03-26 15:20:00|13805.3|13804.4|13799.4|13798.5|13807.8|13806.9|13797.5|13796.6|639
1616772300000|2021-03-26 15:25:00|13799.3|13798.4|13794.4|13793.5|13801|13800.1|13792.5|13791.6|550
1616772600000|2021-03-26 15:30:00|13794.3|13793.4|13799.5|13798.6|13799.6|13798.7|13790.8|13789.9|629
1616772900000|2021-03-26 15:35:00|13799.4|13798.5|13804|13802.5|13804.1|13802.9|13799.4|13798.5|523
1616773200000|2021-03-26 15:40:00|13804.1|13802.6|13800.6|13799.7|13804.6|13803.4|13799.9|13798.9|558
1616773500000|2021-03-26 15:45:00|13800.7|13799.8|13806|13805.1|13811.3|13810.4|13800.7|13799.8|696
1616773800000|2021-03-26 15:50:00|13806.1|13805.2|13801.1|13799.6|13806.7|13805.8|13798.6|13797.7|691
1616774100000|2021-03-26 15:55:00|13801|13800.1|13792.2|13791.3|13805.4|13804.2|13791.2|13790.3|921
1616774400000|2021-03-26 16:00:00|13792.5|13791.6|13790.5|13789.6|13794|13793.1|13788.6|13787.7|935
1616774700000|2021-03-26 16:05:00|13790.6|13789.7|13788.2|13787.3|13791.7|13790.8|13785.3|13784.4|711
1616775000000|2021-03-26 16:10:00|13788.1|13787.2|13791.2|13790.3|13792.1|13790.9|13786.9|13786|509
1616775300000|2021-03-26 16:15:00|13791.3|13790.4|13792.1|13791.2|13794.6|13793.7|13788.9|13787.9|419
1616775600000|2021-03-26 16:20:00|13792.2|13791.3|13790.2|13789.3|13792.5|13791.5|13788.6|13787.7|411
1616775900000|2021-03-26 16:25:00|13790.1|13789.2|13791.5|13790.6|13792.1|13791.2|13790.1|13789.2|373
1616776200000|2021-03-26 16:30:00|13791.7|13790.8|13788.1|13787.2|13793.2|13792.3|13786.6|13785.7|539
1616776500000|2021-03-26 16:35:00|13788.2|13787.3|13795.2|13794.3|13796.1|13795.1|13788.2|13787.3|594
1616776800000|2021-03-26 16:40:00|13795.3|13794.4|13794|13793.1|13796.4|13795.5|13793.8|13792.9|382
1616777100000|2021-03-26 16:45:00|13793.9|13793|13795|13793.5|13795.2|13794.3|13787.6|13786.6|681
1616777400000|2021-03-26 16:50:00|13795.1|13793.6|13792.5|13791.6|13796|13795.1|13790.7|13789.8|475
1616777700000|2021-03-26 16:55:00|13792.9|13792|13789.3|13788.4|13794.2|13793.3|13789.1|13788.2|416
1616778000000|2021-03-26 17:00:00|13789.4|13788.5|13792.2|13791.3|13793.1|13792.2|13788.2|13787|398
1616778300000|2021-03-26 17:05:00|13792.3|13791.4|13793.6|13792.7|13794.9|13794|13791.2|13790.3|364
1616778600000|2021-03-26 17:10:00|13793.5|13792.6|13798.5|13797.6|13798.6|13797.7|13793.5|13792.6|421
1616778900000|2021-03-26 17:15:00|13798.6|13797.7|13797.5|13796.6|13798.6|13797.7|13796.4|13795.5|353
1616779200000|2021-03-26 17:20:00|13797.6|13796.7|13795.2|13794.3|13799.1|13798.2|13793.7|13792.5|375
1616779500000|2021-03-26 17:25:00|13795|13794.1|13793.4|13792.5|13795.1|13794.2|13792.3|13791.4|305
1616779800000|2021-03-26 17:30:00|13793.1|13792.2|13791.3|13790.4|13793.9|13793|13791.2|13790.3|319
1616780100000|2021-03-26 17:35:00|13791.4|13790.5|13794.8|13793.9|13795.2|13794.3|13790.2|13789.3|381
1616780400000|2021-03-26 17:40:00|13794.9|13794|13797.5|13796.6|13797.7|13796.8|13794.5|13793.6|427
1616780700000|2021-03-26 17:45:00|13797.4|13796.5|13791.5|13790.6|13800.4|13799.3|13790.5|13789.1|495
1616781000000|2021-03-26 17:50:00|13791.6|13790.7|13792.2|13791.3|13795.5|13794.6|13790.5|13789.6|448
1616781300000|2021-03-26 17:55:00|13792.1|13791.2|13793.6|13792.7|13796.6|13795.7|13791.2|13790.3|397
1616781600000|2021-03-26 18:00:00|13793.5|13792.6|13792.5|13791.6|13795.1|13794.2|13791.1|13790.2|443
1616781900000|2021-03-26 18:05:00|13792.4|13791.5|13782.6|13781.7|13793.5|13792.5|13780.2|13779.3|639
1616782200000|2021-03-26 18:10:00|13783.2|13782.3|13780|13779.1|13784.9|13784|13779.3|13778.4|488
1616782500000|2021-03-26 18:15:00|13779.8|13778.9|13778.2|13777.3|13779.9|13778.9|13776.4|13775.5|474
1616782800000|2021-03-26 18:20:00|13778.1|13777.2|13783.2|13782.3|13784.6|13783.4|13777.4|13776.5|439
1616783100000|2021-03-26 18:25:00|13783.1|13782.2|13784.2|13783.3|13786.2|13785.3|13783.1|13782.2|362
1616783400000|2021-03-26 18:30:00|13783.9|13783|13784.6|13783.7|13786.3|13785.4|13782.5|13781.6|416
1616783700000|2021-03-26 18:35:00|13784.7|13783.8|13784|13783.1|13786.5|13785.6|13783.1|13782.2|367
1616784000000|2021-03-26 18:40:00|13784.1|13783.2|13783.5|13782.6|13784.8|13783.9|13782.3|13781.4|397
1616784300000|2021-03-26 18:45:00|13783.4|13782.5|13780.5|13779.6|13783.4|13782.5|13780.5|13779.6|321
1616784600000|2021-03-26 18:50:00|13780.4|13779.5|13784.5|13783.6|13786.7|13785.8|13779.3|13778.4|474
1616784900000|2021-03-26 18:55:00|13784.6|13783.7|13784.6|13783.7|13787.6|13786.5|13782.6|13781.6|538
1616785200000|2021-03-26 19:00:00|13784.9|13784|13786.3|13785.4|13790|13789|13783.5|13782.4|423
1616785500000|2021-03-26 19:05:00|13786.4|13785.5|13787.3|13786.4|13789.7|13788.8|13786.2|13785.3|313
1616785800000|2021-03-26 19:10:00|13787.2|13786.3|13790.6|13789.7|13791.5|13790.5|13787.2|13785.8|440
1616786100000|2021-03-26 19:15:00|13790.7|13789.8|13793.5|13792.6|13795|13793.7|13789.5|13788.6|367
1616786400000|2021-03-26 19:20:00|13793.4|13792.5|13789.2|13788.3|13794.5|13793|13788|13786.8|419
1616786700000|2021-03-26 19:25:00|13789|13788.1|13790.7|13789.2|13790.9|13789.9|13787.3|13786.1|359
1616787000000|2021-03-26 19:30:00|13790.8|13789.3|13787.3|13786.4|13790.9|13789.6|13786.5|13785.2|445
1616787300000|2021-03-26 19:35:00|13787.4|13786.5|13784.3|13783.4|13787.4|13786.5|13781.4|13780.1|502
1616787600000|2021-03-26 19:40:00|13784.5|13783.6|13783.3|13781.8|13785.7|13784.6|13783.2|13781.7|342
1616787900000|2021-03-26 19:45:00|13783.4|13781.9|13785.5|13784.6|13786.2|13785.3|13782.5|13781.2|339
1616788200000|2021-03-26 19:50:00|13785.2|13784.3|13787.7|13786.8|13787.9|13786.9|13784.3|13783.3|491
1616788500000|2021-03-26 19:55:00|13787.6|13786.7|13791|13790.1|13793.8|13792.8|13787.5|13786.6|584
1616788800000|2021-03-26 20:00:00|13790.8|13789.9|13789.3|13787.8|13790.9|13789.9|13788.6|13787.1|401
1616789100000|2021-03-26 20:05:00|13789.5|13788|13791.6|13790.1|13791.9|13790.4|13789.1|13787.6|399
1616789400000|2021-03-26 20:10:00|13791.5|13790|13793.8|13792.3|13795.9|13794.4|13791.2|13789.7|492
1616789700000|2021-03-26 20:15:00|13793.7|13792.2|13793.1|13791.6|13794.1|13792.7|13792.5|13791|213
1616790000000|2021-03-26 20:20:00|13792.7|13791.8|13793.8|13792.3|13794.9|13793.7|13792.2|13790.9|363
1616790300000|2021-03-26 20:25:00|13793.7|13792.2|13792.9|13791.4|13794.3|13792.9|13792.4|13791|392
1616790600000|2021-03-26 20:30:00|13792.8|13791.3|13793.3|13791.8|13793.4|13791.9|13791.3|13790.1|244
1616790900000|2021-03-26 20:35:00|13793|13791.5|13791.7|13790.2|13794.2|13792.7|13790.6|13789.3|244
1616791200000|2021-03-26 20:40:00|13791.4|13789.9|13790.9|13790|13791.8|13790.3|13789.8|13788.3|253
1616791500000|2021-03-26 20:45:00|13791.3|13789.8|13792|13790.5|13793.7|13792.2|13788.9|13787.4|457
1616791800000|2021-03-26 20:50:00|13792.1|13790.6|13792.9|13791.4|13794.5|13793|13791|13789.5|357
1616792100000|2021-03-26 20:55:00|13792.8|13791.3|13798.1|13788.1|13804.7|13796.8|13790.7|13780.7|834
1616965200000|2021-03-28 21:00:00|13799.9|13786.8|13798.3|13778.3|13807|13787|13794.3|13774.3|50
1616965500000|2021-03-28 21:05:00|13797.9|13777.9|13803.9|13783.9|13808.5|13788.5|13797.8|13777.8|99
1616965800000|2021-03-28 21:10:00|13805.3|13785.3|13807.5|13787.5|13814.1|13794.1|13799|13783.7|78
1616966100000|2021-03-28 21:15:00|13807.7|13787.7|13802.2|13786.6|13811.2|13794.7|13795.1|13780.8|122
1616966400000|2021-03-28 21:20:00|13802.6|13786.4|13797.5|13787.5|13803|13790|13795.7|13784.1|103
1616966700000|2021-03-28 21:25:00|13796.6|13786.6|13795.4|13785.9|13797.9|13787.9|13795.1|13785.4|76
1616967000000|2021-03-28 21:30:00|13795.2|13785.7|13794.5|13785.7|13796.8|13788|13794.4|13784.9|88
1616967300000|2021-03-28 21:35:00|13794.9|13786|13793.7|13783.7|13797.6|13787.6|13787.2|13777.2|118
1616967600000|2021-03-28 21:40:00|13793.8|13783.8|13795.2|13787.8|13797.8|13788|13793.6|13783.6|111
1616967900000|2021-03-28 21:45:00|13795.3|13787.9|13799|13789|13799.7|13789.7|13794.9|13786.1|104
1616968200000|2021-03-28 21:50:00|13798.7|13788.7|13799.1|13789.1|13800.2|13790.2|13796.9|13786.9|75
1616968500000|2021-03-28 21:55:00|13798.6|13788.6|13787.5|13777.5|13798.6|13791.1|13786.8|13776.8|198
1616968800000|2021-03-28 22:00:00|13787.1|13777.1|13794.1|13786.3|13795.9|13788.4|13787.1|13777.1|343
1616969100000|2021-03-28 22:05:00|13794.4|13786.1|13791.9|13781.9|13796|13786.3|13790.3|13780.3|368
1616969400000|2021-03-28 22:10:00|13792|13782|13793.9|13784.9|13795.1|13786.9|13790.7|13781.5|535
1616969700000|2021-03-28 22:15:00|13794.1|13784.5|13789.7|13784.5|13794.6|13787.4|13788.2|13782.5|526
1616970000000|2021-03-28 22:20:00|13789.5|13784.6|13790.6|13788.3|13792.3|13788.3|13786.7|13783|236
1616970300000|2021-03-28 22:25:00|13790.3|13788.1|13790|13785.6|13792|13788.3|13788.6|13784.7|189
1616970600000|2021-03-28 22:30:00|13790.1|13785.4|13790.3|13788.8|13793.2|13790|13789.5|13785.3|332
1616970900000|2021-03-28 22:35:00|13790.4|13788.9|13791.4|13788.3|13793.1|13790.6|13790.2|13786.3|390
1616971200000|2021-03-28 22:40:00|13791.5|13788.4|13794.9|13793.4|13796.7|13793.9|13790.5|13787.2|570
1616971500000|2021-03-28 22:45:00|13795.6|13792.8|13794.9|13793.4|13796.4|13793.8|13793.1|13790.7|358
1616971800000|2021-03-28 22:50:00|13795.1|13792.9|13793.7|13792.2|13797|13794.2|13793.6|13792|345
1616972100000|2021-03-28 22:55:00|13793.6|13792.1|13794.7|13792.6|13796.4|13793.7|13793.6|13791.3|292
1616972400000|2021-03-28 23:00:00|13794.1|13792.5|13795|13793.5|13795.9|13794|13790|13788.4|305
1616972700000|2021-03-28 23:05:00|13795.1|13793.6|13793.1|13791.6|13795.4|13793.9|13792.7|13791.2|153
1616973000000|2021-03-28 23:10:00|13793.2|13791.7|13792.1|13790.6|13795.3|13791.7|13791.1|13788.6|191
1616973300000|2021-03-28 23:15:00|13792|13790.5|13794|13792.5|13795.3|13793.8|13790.7|13789.2|228
1616973600000|2021-03-28 23:20:00|13793.9|13792.4|13793.7|13792.2|13795.7|13794.2|13793.4|13792|144
1616973900000|2021-03-28 23:25:00|13793.6|13792.1|13791.8|13790.3|13794.2|13792.7|13791.6|13790.1|130
1616974200000|2021-03-28 23:30:00|13791.9|13790.4|13791.8|13790.3|13792.9|13791.4|13789.7|13788.2|252
1616974500000|2021-03-28 23:35:00|13791.9|13790.4|13793|13791.5|13793.8|13792.3|13791.8|13790.3|186
1616974800000|2021-03-28 23:40:00|13793.1|13791.6|13791.8|13790.3|13793.4|13792|13791.6|13790.1|142
1616975100000|2021-03-28 23:45:00|13791.7|13790.2|13790.7|13789.2|13792.2|13790.7|13790.4|13788.9|158
1616975400000|2021-03-28 23:50:00|13790.6|13789.1|13790.9|13789.4|13791.1|13789.6|13789.3|13787.8|218
1616975700000|2021-03-28 23:55:00|13791.1|13789.6|13791.3|13789.8|13791.5|13790|13790|13788.6|161
1616976000000|2021-03-29 00:00:00|13791.1|13789.6|13786.3|13785.4|13791.9|13790.4|13786.2|13784.9|359
1616976300000|2021-03-29 00:05:00|13786.6|13785.1|13785.4|13784.5|13788.7|13787.5|13785.2|13784.1|304
1616976600000|2021-03-29 00:10:00|13785.3|13784.4|13784.6|13783.1|13785.5|13784.6|13784.2|13782.8|200
1616976900000|2021-03-29 00:15:00|13784.5|13783|13784.7|13783.2|13784.9|13783.4|13782.2|13781|324
1616977200000|2021-03-29 00:20:00|13784.6|13783.1|13785|13783.5|13787.8|13786.5|13783.3|13782.2|344
1616977500000|2021-03-29 00:25:00|13785.1|13783.6|13783|13781.5|13785.5|13784|13781.6|13780.4|282
1616977800000|2021-03-29 00:30:00|13782.9|13781.4|13781.2|13779.7|13782.9|13781.4|13779.8|13778.5|267
1616978100000|2021-03-29 00:35:00|13781.1|13779.6|13780|13778.5|13783.1|13781.6|13779.3|13777.8|317
1616978400000|2021-03-29 00:40:00|13779.9|13778.4|13777.2|13775.7|13780.1|13778.6|13775.8|13774.3|238
1616978700000|2021-03-29 00:45:00|13777.4|13775.9|13777.1|13775.6|13778.1|13776.6|13776.5|13775|239
1616979000000|2021-03-29 00:50:00|13777|13775.5|13773.6|13772.1|13777.2|13775.7|13771.6|13770.1|466
1616979300000|2021-03-29 00:55:00|13773.7|13772.2|13775.6|13774.1|13777.7|13776.2|13773.5|13772|309
1616979600000|2021-03-29 01:00:00|13775.7|13774.2|13777.6|13776.1|13778.1|13776.6|13775.2|13773.9|370
1616979900000|2021-03-29 01:05:00|13777.5|13776|13774.7|13773.2|13778.9|13777.7|13773.6|13772.1|303
1616980200000|2021-03-29 01:10:00|13774.5|13773|13772.5|13771|13774.6|13773.2|13771.7|13770.5|276
1616980500000|2021-03-29 01:15:00|13772|13770.5|13766.9|13766|13772.9|13771.8|13766.7|13765.6|327
1616980800000|2021-03-29 01:20:00|13767.6|13766.1|13767|13765.5|13769.2|13767.7|13766.4|13764.9|365
1616981100000|2021-03-29 01:25:00|13767.3|13765.8|13777.7|13776.2|13777.9|13776.4|13767.3|13765.8|421
1616981400000|2021-03-29 01:30:00|13777.9|13776.4|13776.1|13774.6|13778.9|13777.6|13774.3|13772.8|408
1616981700000|2021-03-29 01:35:00|13776|13774.5|13773.9|13772.4|13777.3|13776.3|13773.6|13772.3|338
1616982000000|2021-03-29 01:40:00|13773.8|13772.9|13779.8|13778.3|13780.1|13778.6|13773.4|13771.9|265
1616982300000|2021-03-29 01:45:00|13779.7|13778.2|13780.6|13779.7|13780.6|13779.7|13776.7|13775.2|270
1616982600000|2021-03-29 01:50:00|13780.7|13779.8|13777.8|13776.3|13783.5|13782.2|13777.7|13776.2|329
1616982900000|2021-03-29 01:55:00|13777.9|13776.4|13779.1|13777.6|13779.7|13778.5|13777.3|13776|232
1616983200000|2021-03-29 02:00:00|13778.9|13777.4|13778.6|13777.1|13779.2|13777.9|13775.2|13774.3|249
1616983500000|2021-03-29 02:05:00|13778.7|13777.2|13785.2|13783.7|13785.4|13783.9|13776.9|13775.7|316
1616983800000|2021-03-29 02:10:00|13785.3|13783.8|13786.5|13785.6|13787.5|13786|13784.8|13783.6|311
1616984100000|2021-03-29 02:15:00|13786.6|13785.7|13782.6|13781.1|13787.8|13786.6|13782.4|13781|320
1616984400000|2021-03-29 02:20:00|13782.5|13781|13783.2|13781.7|13785.3|13783.8|13782.1|13780.9|250
1616984700000|2021-03-29 02:25:00|13783.3|13781.8|13787.6|13786.1|13787.8|13786.4|13783|13781.7|238
1616985000000|2021-03-29 02:30:00|13787.5|13786|13787.4|13785.9|13790.7|13789.2|13786.4|13784.9|377
1616985300000|2021-03-29 02:35:00|13787.3|13785.8|13786.9|13785.4|13787.4|13785.9|13784.9|13783|324
1616985600000|2021-03-29 02:40:00|13786.8|13785.3|13788.6|13787.1|13789.3|13787.8|13786.3|13785.1|163
1616985900000|2021-03-29 02:45:00|13788.7|13787.2|13785.8|13784.3|13788.7|13787.2|13784.2|13782.7|242
1616986200000|2021-03-29 02:50:00|13785.9|13784.4|13784.4|13782.9|13786.1|13784.8|13784|13782.5|291
1616986500000|2021-03-29 02:55:00|13784.5|13783|13784.5|13783.6|13786.5|13785.1|13783.3|13782.1|338
1616986800000|2021-03-29 03:00:00|13784.4|13783.5|13782.9|13781.4|13784.7|13783.6|13782.3|13781|235
1616987100000|2021-03-29 03:05:00|13782.8|13781.3|13783.3|13781.8|13784.6|13783.1|13781.7|13780.2|185
1616987400000|2021-03-29 03:10:00|13783.4|13781.9|13776.9|13775.4|13783.5|13782|13775.5|13774.3|286
1616987700000|2021-03-29 03:15:00|13777.6|13776.1|13779.2|13777.7|13781.4|13780.1|13777.4|13776.1|281
1616988000000|2021-03-29 03:20:00|13779.1|13777.6|13774.3|13773.4|13779.2|13777.7|13774.1|13772.9|265
1616988300000|2021-03-29 03:25:00|13774.2|13773.3|13777.5|13776|13777.6|13776.1|13774.1|13772.6|233
1616988600000|2021-03-29 03:30:00|13777.7|13776.2|13774.8|13773.3|13777.9|13776.7|13774.2|13772.7|267
1616988900000|2021-03-29 03:35:00|13774.7|13773.2|13777.3|13775.8|13777.8|13776.7|13773.9|13772.4|179
1616989200000|2021-03-29 03:40:00|13777.2|13775.7|13777.1|13775.6|13779.1|13777.6|13776.4|13774.9|185
1616989500000|2021-03-29 03:45:00|13777.2|13775.7|13777.9|13777|13778.5|13777.3|13776.6|13775.2|201
1616989800000|2021-03-29 03:50:00|13778|13777.1|13779.7|13778.2|13783.9|13782.5|13776.9|13775.4|269
1616990100000|2021-03-29 03:55:00|13779.6|13778.1|13779.5|13778|13780.8|13779.6|13778.2|13777.1|162
1616990400000|2021-03-29 04:00:00|13779.4|13777.9|13779|13778.1|13781.2|13779.7|13778.6|13777.1|192
1616990700000|2021-03-29 04:05:00|13778.9|13778|13775.8|13774.9|13779.2|13778|13774.1|13773|263
1616991000000|2021-03-29 04:10:00|13775.9|13775|13778.6|13777.1|13779.9|13778.4|13775.7|13774.5|243
1616991300000|2021-03-29 04:15:00|13778.7|13777.2|13779.4|13777.9|13779.7|13778.2|13776.8|13775.6|178
1616991600000|2021-03-29 04:20:00|13779.5|13778|13779.1|13777.6|13781.5|13780|13778.5|13777|261
1616991900000|2021-03-29 04:25:00|13779.2|13777.7|13780.4|13779.5|13781|13780|13779.2|13777.7|220
1616992200000|2021-03-29 04:30:00|13780.3|13779.4|13778.3|13776.8|13780.6|13779.4|13777.4|13776.1|195
1616992500000|2021-03-29 04:35:00|13778.4|13776.9|13778.7|13777.2|13779.8|13778.6|13777.9|13776.4|235
1616992800000|2021-03-29 04:40:00|13778.8|13777.3|13776.6|13775.7|13779.3|13777.8|13775.3|13774.2|356
1616993100000|2021-03-29 04:45:00|13776.7|13775.8|13777.2|13776.3|13778.1|13776.7|13774.8|13773.5|194
1616993400000|2021-03-29 04:50:00|13777.3|13776.4|13775.3|13774.4|13777.4|13776.5|13773.9|13772.7|176
1616993700000|2021-03-29 04:55:00|13775.4|13774.5|13773.9|13772.4|13775.8|13774.5|13773.3|13771.8|183
1616994000000|2021-03-29 05:00:00|13773.7|13772.2|13771.7|13770.2|13774.4|13772.9|13771.6|13770.1|204
1616994300000|2021-03-29 05:05:00|13771.8|13770.3|13768.2|13766.7|13773.2|13771.8|13767.4|13766.1|368
1616994600000|2021-03-29 05:10:00|13768.1|13766.6|13769.9|13768.4|13770.1|13768.7|13766.5|13765.2|380
1616994900000|2021-03-29 05:15:00|13770|13768.5|13770.8|13769.3|13772|13770.7|13768.5|13767|357
1616995200000|2021-03-29 05:20:00|13770.7|13769.2|13769.8|13768.3|13771|13769.8|13767.9|13766.4|254
1616995500000|2021-03-29 05:25:00|13769.7|13768.2|13770.7|13769.2|13770.9|13769.6|13766.9|13765.6|241
1616995800000|2021-03-29 05:30:00|13770.6|13769.1|13770|13768.5|13772.1|13770.8|13768.5|13767.3|271
1616996100000|2021-03-29 05:35:00|13770.1|13768.6|13763.8|13762.3|13770.1|13768.6|13763.3|13761.9|319
1616996400000|2021-03-29 05:40:00|13763.7|13762.2|13767|13765.5|13767.1|13765.8|13760.5|13759.2|424
1616996700000|2021-03-29 05:45:00|13766.9|13765.4|13762.6|13761.7|13767.7|13766.2|13762.3|13761.2|387
1616997000000|2021-03-29 05:50:00|13762.7|13761.8|13765|13763.5|13765.6|13764.3|13762.1|13760.9|343
1616997300000|2021-03-29 05:55:00|13765.1|13763.6|13764.2|13762.7|13767|13765.7|13763.3|13762|272
1616997600000|2021-03-29 06:00:00|13764.5|13763|13766.6|13765.1|13769.4|13767.9|13763.1|13761.9|543
1616997900000|2021-03-29 06:05:00|13766.1|13765.2|13766.4|13764.9|13767.6|13766.7|13763.1|13761.6|437
1616998200000|2021-03-29 06:10:00|13766.3|13764.8|13762.5|13761.6|13766.5|13765.1|13758.5|13757.6|512
1616998500000|2021-03-29 06:15:00|13762.7|13761.8|13766.6|13765.1|13766.7|13765.4|13761.5|13760.3|482
1616998800000|2021-03-29 06:20:00|13766.5|13765|13763.3|13761.8|13770.1|13768.9|13762.7|13761.6|466
1616999100000|2021-03-29 06:25:00|13763.1|13761.6|13764.1|13763.2|13767.9|13766.6|13762.4|13761.3|555
1616999400000|2021-03-29 06:30:00|13764|13763.1|13760.3|13759.4|13765.6|13764.3|13759.4|13758.1|531
1616999700000|2021-03-29 06:35:00|13760.2|13759.3|13760.9|13759.4|13762.8|13761.7|13757.2|13756.1|370
1617000000000|2021-03-29 06:40:00|13760.8|13759.3|13762.1|13760.6|13762.3|13761|13757.1|13756.2|429
1617000300000|2021-03-29 06:45:00|13762.2|13760.7|13764.1|13762.6|13765.1|13764.2|13759.2|13758.1|477
1617000600000|2021-03-29 06:50:00|13764|13762.5|13769.8|13768.9|13770.1|13769|13763.2|13762.3|436
1617000900000|2021-03-29 06:55:00|13769.9|13769|13766.4|13765.5|13772.2|13771|13764.5|13763.3|463
1617001200000|2021-03-29 07:00:00|13766.5|13765.6|13775.6|13774.7|13776.6|13775.7|13765.8|13764.7|651
1617001500000|2021-03-29 07:05:00|13775.7|13774.8|13777.5|13776.6|13780.9|13779.7|13775.5|13774.6|462
1617001800000|2021-03-29 07:10:00|13777.4|13776.5|13781.3|13780.4|13782.7|13781.8|13777.3|13776.4|572
1617002100000|2021-03-29 07:15:00|13781.4|13780.5|13773.4|13772.5|13782|13781.1|13773.2|13772.3|622
1617002400000|2021-03-29 07:20:00|13773.7|13772.2|13778.8|13777.9|13780.3|13779.3|13772.8|13771.9|547
1617002700000|2021-03-29 07:25:00|13778.9|13778|13785.3|13784.4|13787|13786.1|13778.8|13777.9|537
1617003000000|2021-03-29 07:30:00|13785.1|13784.2|13784.6|13783.1|13786.7|13785.6|13781.2|13779.9|530
1617003300000|2021-03-29 07:35:00|13784.5|13783|13792.8|13791.3|13792.9|13791.8|13782.5|13781.2|618
1617003600000|2021-03-29 07:40:00|13792.7|13791.2|13791.2|13789.7|13793|13791.9|13788.2|13787.3|474
1617003900000|2021-03-29 07:45:00|13791.1|13789.6|13793.2|13792.3|13793.7|13792.5|13787.8|13786.8|620
1617004200000|2021-03-29 07:50:00|13793.3|13792.4|13804.7|13803.2|13805.5|13804.4|13793.3|13792.4|821
1617004500000|2021-03-29 07:55:00|13804.8|13803.3|13797.3|13795.8|13805.6|13804.5|13796.7|13795.6|693
1617004800000|2021-03-29 08:00:00|13796.9|13796|13798.8|13797.3|13802.5|13801.1|13794.1|13792.9|777
1617005100000|2021-03-29 08:05:00|13798.7|13797.2|13800.2|13799.3|13801.5|13800.4|13796.1|13794.8|504
1617005400000|2021-03-29 08:10:00|13799.3|13798.4|13797.5|13796.6|13801.9|13800.6|13796.5|13795.2|555
1617005700000|2021-03-29 08:15:00|13798|13797.1|13790.4|13789.5|13799.2|13798|13788.5|13787.5|878
1617006000000|2021-03-29 08:20:00|13790.5|13789.6|13794.1|13793.2|13795.2|13793.8|13787|13786.1|841
1617006300000|2021-03-29 08:25:00|13794.3|13793.4|13826.4|13824.9|13827.2|13825.7|13793.9|13793|1154
1617006600000|2021-03-29 08:30:00|13826.2|13824.7|13829.2|13827.7|13832.5|13831.2|13825.3|13823.8|851
1617006900000|2021-03-29 08:35:00|13829.1|13827.6|13828|13826.5|13837.6|13836.5|13823.6|13822.4|967
1617007200000|2021-03-29 08:40:00|13827.4|13826.2|13825.5|13824.6|13833|13831.7|13823.9|13823|740
1617007500000|2021-03-29 08:45:00|13825.2|13824.3|13819.1|13818.2|13827|13825.5|13816|13815.1|792
1617007800000|2021-03-29 08:50:00|13819.2|13818.3|13817.2|13816.3|13822.3|13820.9|13813.3|13812.2|722
1617008100000|2021-03-29 08:55:00|13817.3|13816.4|13810.5|13809|13819.1|13817.6|13809.4|13808.5|574
1617008400000|2021-03-29 09:00:00|13810.7|13809.2|13818|13817.1|13818.4|13817.4|13808.1|13806.8|692
1617008700000|2021-03-29 09:05:00|13817.9|13817|13816.2|13815.3|13822.5|13821.4|13816|13814.9|593
1617009000000|2021-03-29 09:10:00|13816.1|13815.2|13817.1|13816.2|13821.9|13820.7|13816.1|13815.2|480
1617009300000|2021-03-29 09:15:00|13816.9|13816|13814.7|13813.8|13818.8|13817.6|13812.9|13812|655
1617009600000|2021-03-29 09:20:00|13814.8|13813.9|13817.5|13816|13820.2|13819.2|13814.7|13813.8|428
1617009900000|2021-03-29 09:25:00|13817.6|13816.1|13814.7|13813.8|13818.6|13817.5|13814.2|13813.3|471
1617010200000|2021-03-29 09:30:00|13814.8|13813.9|13819.1|13818.2|13820.5|13819.6|13813.7|13812.8|498
1617010500000|2021-03-29 09:35:00|13819.3|13818.4|13823.2|13822.3|13824.3|13823|13816.8|13815.7|522
1617010800000|2021-03-29 09:40:00|13823.1|13822.2|13828.9|13828|13832.5|13831.2|13822.8|13821.9|589
1617011100000|2021-03-29 09:45:00|13829|13828.1|13830.2|13829.3|13831.5|13830.6|13826.2|13824.9|525
1617011400000|2021-03-29 09:50:00|13830.3|13829.4|13828.9|13827.4|13832.5|13831.4|13825.2|13823.9|616
1617011700000|2021-03-29 09:55:00|13829|13827.5|13831.8|13830.9|13833|13831.9|13827.9|13826.9|704
1617012000000|2021-03-29 10:00:00|13831.7|13830.8|13829.5|13828.6|13832.2|13831.3|13828.4|13827.3|530
1617012300000|2021-03-29 10:05:00|13829.6|13828.7|13827.6|13826.1|13830|13828.9|13826.6|13825.5|398
1617012600000|2021-03-29 10:10:00|13827.3|13826.4|13830.4|13829.5|13833.3|13832.1|13825.5|13824.3|560
1617012900000|2021-03-29 10:15:00|13831.1|13829.6|13834.2|13832.7|13837|13835.9|13828.7|13827.3|610
1617013200000|2021-03-29 10:20:00|13834.3|13832.8|13838.5|13837|13842.6|13841.5|13834.2|13832.8|613
1617013500000|2021-03-29 10:25:00|13838.4|13836.9|13835.8|13834.3|13838.6|13837.4|13832.8|13831.4|496
1617013800000|2021-03-29 10:30:00|13835.9|13834.9|13833.4|13832.5|13838.8|13837.9|13832.8|13831.7|593
1617014100000|2021-03-29 10:35:00|13833.3|13832.4|13830.6|13829.7|13835.4|13834.5|13830.5|13829.6|526
1617014400000|2021-03-29 10:40:00|13830.5|13829.6|13829.1|13828.2|13830.7|13829.7|13826.8|13825.5|418
1617014700000|2021-03-29 10:45:00|13829.2|13828.3|13832.8|13831.3|13832.9|13831.7|13827|13826.1|446
1617015000000|2021-03-29 10:50:00|13832.7|13831.2|13830.1|13829.2|13833.5|13832.3|13827.9|13826.8|344
1617015300000|2021-03-29 10:55:00|13830|13829.1|13829.9|13829|13832.5|13831.6|13828.1|13827.2|418
1617015600000|2021-03-29 11:00:00|13830|13829.1|13828.2|13826.7|13831.8|13830.9|13826.1|13824.9|552
1617015900000|2021-03-29 11:05:00|13828.4|13826.9|13823.3|13821.8|13829.6|13828.7|13822.9|13821.7|454
1617016200000|2021-03-29 11:10:00|13823.2|13821.7|13827.3|13826.4|13829.6|13828.3|13822.1|13821.2|406
1617016500000|2021-03-29 11:15:00|13827.4|13826.5|13827.2|13826.3|13829.6|13828.4|13826.6|13825.4|417
1617016800000|2021-03-29 11:20:00|13827.1|13826.2|13835.3|13834.4|13835.4|13834.5|13826.6|13825.5|416
1617017100000|2021-03-29 11:25:00|13835.2|13834.3|13835.1|13834.2|13839.3|13838.4|13835|13834.1|403
1617017400000|2021-03-29 11:30:00|13834.8|13833.9|13838.7|13837.8|13839.4|13838.5|13832.9|13831.9|434
1617017700000|2021-03-29 11:35:00|13838.6|13837.7|13836.4|13835.5|13841.1|13840.2|13835.2|13834.3|539
1617018000000|2021-03-29 11:40:00|13836.3|13835.4|13835.8|13834.9|13839.8|13838.7|13835.6|13834.6|358
1617018300000|2021-03-29 11:45:00|13835.7|13834.8|13841.1|13840.2|13842.1|13841.2|13832.1|13831|544
1617018600000|2021-03-29 11:50:00|13841|13840.1|13844|13842.5|13845.5|13844.6|13837.8|13836.9|677
1617018900000|2021-03-29 11:55:00|13843.9|13842.4|13843|13842.1|13845|13844.1|13840.5|13839.6|547
1617019200000|2021-03-29 12:00:00|13843.1|13842.2|13843.9|13843|13845.9|13845|13840.7|13839.8|521
1617019500000|2021-03-29 12:05:00|13843.8|13842.9|13843.2|13841.7|13845.5|13844.6|13841.4|13840.5|535
1617019800000|2021-03-29 12:10:00|13843.3|13841.8|13843.8|13842.9|13847.5|13846.4|13838.7|13837.8|560
1617020100000|2021-03-29 12:15:00|13843.9|13843|13838.4|13837.5|13845.2|13844.3|13837.1|13836.2|579
1617020400000|2021-03-29 12:20:00|13838.3|13837.4|13836.9|13836|13840.7|13839.5|13834.8|13833.9|606
1617020700000|2021-03-29 12:25:00|13836.8|13835.9|13829|13828.1|13841.5|13840.2|13828.3|13827.4|680
1617021000000|2021-03-29 12:30:00|13829.1|13828.2|13826.9|13825.4|13830.2|13829.3|13825|13824.1|794
1617021300000|2021-03-29 12:35:00|13827|13825.5|13823|13822.1|13828.1|13827.2|13820.4|13819.5|784
1617021600000|2021-03-29 12:40:00|13823.1|13822.2|13822.8|13821.9|13824.4|13823.5|13821.9|13821|531
1617021900000|2021-03-29 12:45:00|13822.7|13821.8|13820.6|13819.7|13823.2|13822.3|13819.3|13818.2|555
1617022200000|2021-03-29 12:50:00|13820.7|13819.8|13822.2|13821.3|13824.8|13823.9|13818|13816.7|490
1617022500000|2021-03-29 12:55:00|13822|13821.1|13823|13822.1|13825.4|13824.5|13820.6|13819.7|490
1617022800000|2021-03-29 13:00:00|13823.1|13822.2|13821.9|13821|13824|13823.1|13819.7|13818.8|552
1617023100000|2021-03-29 13:05:00|13822|13821.1|13820.5|13819.6|13823.4|13822.5|13815.2|13814.3|511
1617023400000|2021-03-29 13:10:00|13820.2|13819.3|13820|13819.1|13820.2|13819.3|13814.8|13813.9|396
1617023700000|2021-03-29 13:15:00|13819.6|13818.7|13832.1|13831.2|13832.4|13831.3|13818.8|13817.5|736
1617024000000|2021-03-29 13:20:00|13831.2|13830.3|13834.8|13833.9|13835.3|13834.4|13827.8|13826.9|691
1617024300000|2021-03-29 13:25:00|13835|13834.1|13830|13829.1|13838.2|13837.3|13827.8|13826.9|609
1617024600000|2021-03-29 13:30:00|13830.2|13829.3|13824.3|13823.4|13835.9|13835|13824.3|13823.4|903
1617024900000|2021-03-29 13:35:00|13824.6|13823.7|13819.4|13818.5|13826.4|13825.5|13819|13818.1|600
1617025200000|2021-03-29 13:40:00|13819.3|13818.4|13814.2|13812.7|13819.3|13818.4|13810.8|13809.7|650
1617025500000|2021-03-29 13:45:00|13814.3|13812.8|13811.2|13810.3|13816.3|13815.3|13807.2|13806.1|657
1617025800000|2021-03-29 13:50:00|13811.1|13810.2|13802.2|13801.3|13812.1|13811|13801.2|13800.1|589
1617026100000|2021-03-29 13:55:00|13802.3|13801.4|13806.4|13805.5|13810|13809.1|13798.9|13797.9|709
1617026400000|2021-03-29 14:00:00|13806.3|13805.4|13805.8|13804.3|13806.8|13805.9|13800.9|13799.8|658
1617026700000|2021-03-29 14:05:00|13805.9|13804.4|13801.8|13800.3|13805.9|13804.4|13797.5|13796.2|688
1617027000000|2021-03-29 14:10:00|13801.7|13800.2|13803.6|13802.7|13806.3|13805|13800.6|13799.2|626
1617027300000|2021-03-29 14:15:00|13803.9|13802.4|13796|13795.1|13803.9|13802.4|13794.9|13793.9|623
1617027600000|2021-03-29 14:20:00|13795.9|13795|13791.2|13789.7|13797.2|13796.2|13789.9|13789|592
1617027900000|2021-03-29 14:25:00|13791.1|13790.2|13788.8|13787.9|13795.4|13794.5|13788.6|13787.4|612
1617028200000|2021-03-29 14:30:00|13788.7|13787.8|13792.6|13791.7|13795|13793.8|13785.7|13784.8|670
1617028500000|2021-03-29 14:35:00|13792.4|13791.5|13801.5|13800.6|13804.2|13803.3|13791.5|13790.6|635
1617028800000|2021-03-29 14:40:00|13801.4|13800.5|13802.9|13802|13807.1|13806.2|13798.7|13797.4|630
1617029100000|2021-03-29 14:45:00|13802.5|13801.6|13796.4|13795.5|13803.6|13802.7|13794.5|13793.5|664
1617029400000|2021-03-29 14:50:00|13796.3|13795.4|13779.2|13777.7|13796.5|13795.6|13778.4|13777.5|693
1617029700000|2021-03-29 14:55:00|13778.2|13777.3|13772.5|13771.6|13778.4|13777.5|13766.6|13765.7|887
1617030000000|2021-03-29 15:00:00|13772.4|13771.5|13766|13765.1|13774.3|13773.3|13765|13764.1|730
1617030300000|2021-03-29 15:05:00|13765.9|13765|13773.2|13772.3|13774.4|13773.5|13765.7|13764.8|543
1617030600000|2021-03-29 15:10:00|13773.7|13772.8|13771.9|13771|13775.1|13774.2|13768.2|13767.3|608
1617030900000|2021-03-29 15:15:00|13771.7|13770.8|13776.5|13775|13780.4|13779.5|13771|13770.1|696
1617031200000|2021-03-29 15:20:00|13776.6|13775.1|13775.9|13774.4|13778.6|13777.4|13774.9|13773.6|410
1617031500000|2021-03-29 15:25:00|13775.6|13774.7|13784.7|13783.8|13785.8|13784.7|13775.6|13774.4|475
1617031800000|2021-03-29 15:30:00|13784.8|13783.9|13788.3|13787.4|13791|13790.1|13784|13783|526
1617032100000|2021-03-29 15:35:00|13788.2|13787.3|13792.3|13791.4|13793.5|13792.6|13788|13787.1|475
1617032400000|2021-03-29 15:40:00|13792.2|13791.3|13794.9|13793.4|13797.4|13796.5|13791.2|13790.3|363
1617032700000|2021-03-29 15:45:00|13794.6|13793.7|13790.7|13789.2|13796|13795.1|13789.5|13788.3|482
1617033000000|2021-03-29 15:50:00|13790.9|13790|13794.4|13793.5|13795.9|13795|13789.3|13788.4|410
1617033300000|2021-03-29 15:55:00|13794.2|13793.3|13793.7|13792.8|13796.5|13795.4|13792.8|13791.9|383
1617033600000|2021-03-29 16:00:00|13793.5|13792.6|13796.1|13795.2|13798.1|13797.2|13792.2|13791.3|434
1617033900000|2021-03-29 16:05:00|13796|13795.1|13792.4|13791.5|13796.2|13795.3|13791|13790|383
1617034200000|2021-03-29 16:10:00|13792.5|13791.6|13791.8|13790.9|13794.9|13794|13788.7|13787.8|411
1617034500000|2021-03-29 16:15:00|13791.6|13790.7|13788.7|13787.2|13791.8|13790.9|13787.2|13786.1|323
1617034800000|2021-03-29 16:20:00|13788.6|13787.1|13783.5|13782.6|13789.5|13788.6|13783.3|13782.4|332
1617035100000|2021-03-29 16:25:00|13783.6|13782.7|13786.3|13785.4|13787.2|13786.1|13782.9|13782|353
1617035400000|2021-03-29 16:30:00|13786.2|13785.3|13786.2|13785.3|13786.3|13785.4|13782.8|13781.9|320
1617035700000|2021-03-29 16:35:00|13786.1|13785.2|13787.1|13786.2|13788.5|13787.4|13783.9|13783|240
1617036000000|2021-03-29 16:40:00|13787|13786.1|13782.8|13781.9|13791.4|13790.5|13782.7|13781.8|360
1617036300000|2021-03-29 16:45:00|13782.7|13781.8|13775.5|13774|13784.1|13783|13774.2|13773.3|410
1617036600000|2021-03-29 16:50:00|13775.6|13774.1|13779.1|13778.2|13779.1|13778.2|13774.8|13773.8|373
1617036900000|2021-03-29 16:55:00|13779|13778.1|13778.6|13777.7|13783.2|13782.3|13777|13776.1|396
1617037200000|2021-03-29 17:00:00|13779|13778.1|13780.5|13779|13782.5|13781.4|13777.5|13776.4|352
1617037500000|2021-03-29 17:05:00|13780.4|13778.9|13776.1|13775.2|13781.3|13780.4|13775.6|13774.5|263
1617037800000|2021-03-29 17:10:00|13776|13775.1|13772.3|13771.4|13777|13775.6|13772.3|13771.4|346
1617038100000|2021-03-29 17:15:00|13772.4|13771.5|13775.4|13774.5|13777.2|13776.3|13771.8|13770.8|341
1617038400000|2021-03-29 17:20:00|13775.3|13774.4|13773.9|13773|13775.7|13774.6|13772.2|13771.2|288
1617038700000|2021-03-29 17:25:00|13774|13773.1|13773.1|13772.2|13774.1|13773.2|13772.4|13771.1|248
1617039000000|2021-03-29 17:30:00|13773|13772.1|13777.3|13776.4|13777.3|13776.4|13770.1|13769.1|278
1617039300000|2021-03-29 17:35:00|13777.2|13776.3|13772.8|13771.9|13777.2|13776.3|13771|13769.9|312
1617039600000|2021-03-29 17:40:00|13772.9|13772|13774.2|13773.3|13775.2|13774.3|13772|13771.1|287
1617039900000|2021-03-29 17:45:00|13774.3|13773.4|13776.4|13775.5|13776.6|13775.7|13773.2|13772.3|294
1617040200000|2021-03-29 17:50:00|13776.3|13775.4|13771.1|13770.2|13777.2|13776.3|13771|13770.1|337
1617040500000|2021-03-29 17:55:00|13771.2|13770.3|13766.5|13765.6|13771.6|13770.3|13766|13764.9|342
1617040800000|2021-03-29 18:00:00|13766.6|13765.7|13770.2|13769.3|13770.4|13769.3|13764.7|13763.8|535
1617041100000|2021-03-29 18:05:00|13770.3|13769.4|13773.3|13772.4|13773.4|13772.5|13770.2|13769.2|266
1617041400000|2021-03-29 18:10:00|13773|13772.1|13774.2|13773.3|13774.3|13773.4|13771|13770.1|304
1617041700000|2021-03-29 18:15:00|13774|13773.1|13767.3|13766.4|13774.3|13773.1|13767|13766.1|251
1617042000000|2021-03-29 18:20:00|13767.4|13766.5|13765.2|13764.3|13769.5|13768.6|13763.6|13762.7|377
1617042300000|2021-03-29 18:25:00|13765.3|13764.4|13766.1|13765.2|13767.4|13766.5|13763.2|13762.3|344
1617042600000|2021-03-29 18:30:00|13766|13765.1|13764.4|13763.5|13766.4|13765.1|13763.2|13762|348
1617042900000|2021-03-29 18:35:00|13764.3|13763.4|13764.5|13763.6|13767.2|13766.3|13763.2|13762.3|303
1617043200000|2021-03-29 18:40:00|13764.9|13764|13764.3|13763.4|13767.6|13766.7|13762.5|13761.6|278
1617043500000|2021-03-29 18:45:00|13763.9|13763|13762.1|13761.2|13767.1|13765.9|13762.1|13761.2|234
1617043800000|2021-03-29 18:50:00|13762.2|13761.3|13761.5|13760.6|13762.6|13761.7|13756.2|13755.3|299
1617044100000|2021-03-29 18:55:00|13762.2|13761.3|13760.8|13759.9|13765.9|13764.9|13760.4|13759.5|553
1617044400000|2021-03-29 19:00:00|13760.9|13760|13764.6|13763.7|13765.6|13764.5|13760.9|13760|422
1617044700000|2021-03-29 19:05:00|13764.7|13763.8|13765.7|13764.8|13767.2|13766.3|13763|13761.7|395
1617045000000|2021-03-29 19:10:00|13765.6|13764.7|13768.6|13767.1|13769.8|13768.4|13764.4|13763.5|331
1617045300000|2021-03-29 19:15:00|13768.3|13767.4|13768.5|13767.6|13769.8|13768.7|13767.6|13766.6|288
1617045600000|2021-03-29 19:20:00|13768.6|13767.7|13766.3|13765.4|13769.2|13768|13766|13764.9|342
1617045900000|2021-03-29 19:25:00|13766.4|13765.5|13765.4|13763.9|13767.5|13766.6|13762.2|13761.3|334
1617046200000|2021-03-29 19:30:00|13765.7|13764.8|13764.7|13763.2|13765.8|13764.8|13763.5|13762.2|346
1617046500000|2021-03-29 19:35:00|13764.6|13763.7|13767.3|13766.4|13767.8|13766.6|13764.3|13762.8|251
1617046800000|2021-03-29 19:40:00|13767.4|13766.5|13764.9|13763.4|13768.6|13767.1|13764.2|13763|276
1617047100000|2021-03-29 19:45:00|13764.6|13763.7|13765.4|13763.9|13768.2|13766.7|13764.6|13763.3|327
1617047400000|2021-03-29 19:50:00|13765.5|13764|13764.8|13763.9|13766.8|13765.6|13763.3|13762.3|352
1617047700000|2021-03-29 19:55:00|13764.7|13763.8|13766.4|13764.9|13767.8|13766.8|13764.2|13762.9|386
1617048000000|2021-03-29 20:00:00|13765.6|13764.7|13762.2|13760.7|13765.9|13764.7|13760.8|13759.3|321
1617048300000|2021-03-29 20:05:00|13762.4|13760.9|13763.4|13762.5|13764.1|13762.9|13762|13760.5|173
1617048600000|2021-03-29 20:10:00|13763.6|13762.1|13761.8|13760.3|13764.1|13762.9|13761.4|13760.2|152
1617048900000|2021-03-29 20:15:00|13761.6|13760.1|13760.4|13759.5|13761.6|13760.1|13760.2|13758.9|123
1617049200000|2021-03-29 20:20:00|13760.5|13759.6|13761.6|13760.1|13761.8|13760.3|13760.3|13758.8|96
1617049500000|2021-03-29 20:25:00|13761.5|13760|13763|13761.5|13763.5|13762|13761.2|13760|92
1617049800000|2021-03-29 20:30:00|13762.6|13761.7|13760.1|13758.6|13763.2|13761.9|13759.4|13758.3|133
1617050100000|2021-03-29 20:35:00|13760|13758.5|13760.7|13759.8|13761.1|13760.1|13759.1|13757.9|131
1617050400000|2021-03-29 20:40:00|13760.8|13759.9|13761.9|13760.4|13763.5|13762|13760.8|13759.5|118
1617050700000|2021-03-29 20:45:00|13762|13760.5|13759.6|13758.1|13763.5|13762|13759.1|13757.8|212
1617051000000|2021-03-29 20:50:00|13760.4|13758.9|13763.1|13761.6|13763.3|13761.8|13760.4|13758.9|241
1617051300000|2021-03-29 20:55:00|13763.2|13761.7|13766|13758.1|13768.4|13762.3|13761.8|13756.3|372
1617051600000|2021-03-29 21:00:00|13767.1|13757.5|13769.2|13760.8|13769.2|13760.9|13766.5|13757.2|47
1617051900000|2021-03-29 21:05:00|13770.7|13760.7|13770|13760.8|13771|13761.6|13768.3|13759.5|125
1617052200000|2021-03-29 21:10:00|13769.3|13760.6|13770.2|13764.1|13771.3|13764.2|13767.4|13758.9|174
1617052500000|2021-03-29 21:15:00|13767.5|13757.5|13767.8|13757.8|13769.4|13759.4|13765.3|13755.3|158
1617052800000|2021-03-29 21:20:00|13768.2|13758.2|13768.2|13758.2|13769.3|13759.6|13766.5|13756.5|112
1617053100000|2021-03-29 21:25:00|13768.3|13758.3|13767.9|13757.9|13768.4|13758.4|13762.9|13754|180
1617053400000|2021-03-29 21:30:00|13767.2|13757.2|13766.8|13758.8|13768.7|13760.2|13764.4|13754.4|147
1617053700000|2021-03-29 21:35:00|13766.9|13758.1|13768.3|13758.7|13769.2|13760.3|13765.9|13755.9|206
1617054000000|2021-03-29 21:40:00|13768.4|13758.3|13768.2|13758.5|13769.2|13760.5|13766.6|13756.6|205
1617054300000|2021-03-29 21:45:00|13768.3|13760|13768.1|13758.1|13768.7|13761.1|13764.1|13754.7|296
1617054600000|2021-03-29 21:50:00|13767.3|13758.2|13768.3|13758.3|13769.9|13762|13765.6|13755.7|332
1617054900000|2021-03-29 21:55:00|13768.1|13758.2|13767.8|13757.8|13769.5|13762|13765.6|13756|282
1617055200000|2021-03-29 22:00:00|13767.1|13757.1|13769.4|13761.8|13769.9|13762.4|13765.9|13756.6|700
1617055500000|2021-03-29 22:05:00|13769.6|13761.4|13769.6|13766.8|13771.7|13767|13767.4|13759|560
1617055800000|2021-03-29 22:10:00|13769.9|13766.7|13769.5|13766.6|13771.4|13768.6|13768.8|13765.8|676
1617056100000|2021-03-29 22:15:00|13769.2|13766.4|13768.1|13765.5|13769.2|13766.6|13767.2|13765|217
1617056400000|2021-03-29 22:20:00|13768.3|13765.9|13768.1|13766|13769.5|13766.7|13767.6|13765.4|150
1617056700000|2021-03-29 22:25:00|13768.5|13765.9|13768.6|13766.1|13769.2|13766.7|13768|13765.7|115
1617057000000|2021-03-29 22:30:00|13768.1|13766.6|13766.6|13764.5|13770|13767.2|13765.9|13764.3|221
1617057300000|2021-03-29 22:35:00|13766.4|13764.9|13767.9|13765.5|13768|13765.9|13765.8|13763.9|173
1617057600000|2021-03-29 22:40:00|13768|13765.6|13765.8|13763.6|13768|13765.9|13765.1|13763.2|180
1617057900000|2021-03-29 22:45:00|13765.7|13763.5|13766|13763.8|13766.3|13764.3|13764|13762.1|174
1617058200000|2021-03-29 22:50:00|13766.3|13763.6|13766.9|13764.3|13767.4|13765.1|13765.5|13763.2|178
1617058500000|2021-03-29 22:55:00|13767|13764.2|13765.4|13763.9|13767|13765.3|13765.4|13763.6|124
1617058800000|2021-03-29 23:00:00|13765.5|13764|13766.3|13764.8|13766.7|13765|13764.3|13762.8|162
1617059100000|2021-03-29 23:05:00|13766.4|13764.9|13767.2|13765.7|13767.2|13765.7|13765.7|13763.9|143
1617059400000|2021-03-29 23:10:00|13767.3|13765.8|13769.2|13767.7|13769.5|13768|13766.9|13765.4|143
1617059700000|2021-03-29 23:15:00|13769.3|13767.8|13770.5|13769|13770.5|13769|13768.9|13767.4|151
1617060000000|2021-03-29 23:20:00|13770.4|13768.9|13770|13768.5|13770.5|13769.1|13769.7|13768.2|148
1617060300000|2021-03-29 23:25:00|13769.9|13768.4|13770.6|13769.1|13770.9|13769.4|13769.9|13768.4|129
1617060600000|2021-03-29 23:30:00|13770.5|13769|13771.5|13770|13772.5|13771|13768.8|13767.3|177
1617060900000|2021-03-29 23:35:00|13771.4|13769.9|13770.3|13768.8|13772.1|13770.6|13769.9|13768.4|186
1617061200000|2021-03-29 23:40:00|13770.4|13768.9|13771.4|13769.9|13772.2|13770.7|13770.1|13768.6|148
1617061500000|2021-03-29 23:45:00|13771.5|13770|13772.9|13772|13773.5|13772.3|13771.1|13769.6|154
1617061800000|2021-03-29 23:50:00|13772.8|13771.9|13775.1|13773.6|13776.4|13774.9|13772.6|13771.5|215
1617062100000|2021-03-29 23:55:00|13775.2|13773.7|13775.2|13773.7|13777|13775.5|13774.8|13773.3|163
1617062400000|2021-03-30 00:00:00|13775.1|13773.6|13771.6|13770.1|13775.3|13773.8|13770.7|13769.3|298
1617062700000|2021-03-30 00:05:00|13771.7|13770.2|13771.9|13770.4|13775.7|13774.3|13771.2|13770|262
1617063000000|2021-03-30 00:10:00|13771.8|13770.3|13768.3|13766.8|13772.4|13771|13767.8|13766.6|155
1617063300000|2021-03-30 00:15:00|13768.2|13766.7|13774.3|13772.8|13774.4|13773.1|13766.4|13764.9|235
1617063600000|2021-03-30 00:20:00|13774.4|13772.9|13775.5|13774|13776.1|13774.8|13773.8|13772.6|205
1617063900000|2021-03-30 00:25:00|13775.6|13774.1|13770.8|13769.9|13775.6|13774.4|13769.9|13768.6|192
1617064200000|2021-03-30 00:30:00|13770.9|13769.4|13772.6|13771.1|13772.8|13771.3|13769.5|13768.4|192
1617064500000|2021-03-30 00:35:00|13772.8|13771.3|13773.8|13772.3|13775.4|13773.9|13772.6|13771.1|207
1617064800000|2021-03-30 00:40:00|13773.7|13772.2|13770.2|13768.7|13773.8|13772.3|13769.9|13768.4|173
1617065100000|2021-03-30 00:45:00|13770.6|13769.1|13766|13765.1|13771.4|13770.1|13765.8|13764.6|231
1617065400000|2021-03-30 00:50:00|13765.9|13765|13764.7|13763.2|13767.8|13766.3|13762.9|13761.7|282
1617065700000|2021-03-30 00:55:00|13765|13763.5|13769.5|13768|13771.1|13769.8|13764|13762.5|242
1617066000000|2021-03-30 01:00:00|13769.9|13768.4|13768.5|13767|13770.3|13769.2|13767.1|13765.6|325
1617066300000|2021-03-30 01:05:00|13768.3|13766.8|13764.6|13763.1|13768.3|13766.9|13763.1|13761.6|222
1617066600000|2021-03-30 01:10:00|13764.5|13763|13763.2|13761.7|13766.6|13765.2|13763.2|13761.7|168
1617066900000|2021-03-30 01:15:00|13762.4|13760.9|13762|13760.5|13765.4|13764.2|13761.9|13760.4|240
1617067200000|2021-03-30 01:20:00|13761.9|13760.4|13763.1|13761.6|13765.2|13763.7|13760.8|13759.3|216
1617067500000|2021-03-30 01:25:00|13762.9|13762|13763.8|13762.3|13764.4|13762.9|13761.1|13759.6|260
1617067800000|2021-03-30 01:30:00|13763.7|13762.2|13761.4|13759.9|13763.7|13762.3|13761.1|13759.6|240
1617068100000|2021-03-30 01:35:00|13761.5|13760|13765.3|13763.8|13765.5|13764|13761.4|13759.9|213
1617068400000|2021-03-30 01:40:00|13765.5|13764|13767.1|13765.6|13767.6|13766.1|13765|13763.5|213
1617068700000|2021-03-30 01:45:00|13766.9|13765.4|13766.5|13765|13768.4|13766.9|13766|13764.6|251
1617069000000|2021-03-30 01:50:00|13766.7|13765.2|13770.3|13768.8|13771.2|13769.7|13766.5|13765.1|226
1617069300000|2021-03-30 01:55:00|13770.7|13769.2|13773.9|13772.4|13775.2|13774|13770.7|13769.2|296
1617069600000|2021-03-30 02:00:00|13773.4|13771.9|13774|13772.5|13774.2|13772.9|13771.3|13770|276
1617069900000|2021-03-30 02:05:00|13774.1|13772.6|13772.3|13770.8|13774.4|13773.2|13771.7|13770.2|244
1617070200000|2021-03-30 02:10:00|13772.1|13770.6|13771.5|13770|13773.1|13771.6|13769.6|13768.4|227
1617070500000|2021-03-30 02:15:00|13771.6|13770.1|13776.9|13776|13777.2|13776|13771.5|13770|271
1617070800000|2021-03-30 02:20:00|13777|13776.1|13774.6|13773.7|13778.5|13777.2|13773.3|13771.8|253
1617071100000|2021-03-30 02:25:00|13774.7|13773.8|13776|13774.5|13777.1|13775.7|13773.8|13772.7|246
1617071400000|2021-03-30 02:30:00|13776.1|13774.6|13777.3|13775.8|13779.5|13778|13775.7|13774.6|257
1617071700000|2021-03-30 02:35:00|13777.4|13775.9|13775|13773.5|13777.4|13775.9|13774.2|13772.8|152
1617072000000|2021-03-30 02:40:00|13775.2|13773.7|13775.8|13774.3|13776.2|13774.8|13773.8|13772.5|176
1617072300000|2021-03-30 02:45:00|13775.7|13774.2|13774.8|13773.3|13777.2|13775.7|13774.4|13773.3|194
1617072600000|2021-03-30 02:50:00|13774.9|13773.4|13773.1|13771.6|13775.4|13773.9|13772.6|13771.1|192
1617072900000|2021-03-30 02:55:00|13773|13771.5|13770.8|13769.9|13773.1|13771.6|13769.6|13768.1|227
1617073200000|2021-03-30 03:00:00|13770.7|13769.8|13771|13770.1|13772.5|13771.1|13770.5|13769.2|189
1617073500000|2021-03-30 03:05:00|13770.9|13770|13773.6|13772.1|13774.3|13773.1|13770.9|13769.7|238
1617073800000|2021-03-30 03:10:00|13773.7|13772.2|13775.8|13774.9|13776.3|13774.9|13773.4|13771.9|222
1617074100000|2021-03-30 03:15:00|13775.7|13774.8|13780|13778.5|13781.1|13779.6|13775.6|13774.4|330
1617074400000|2021-03-30 03:20:00|13779.8|13778.3|13778.7|13777.2|13780.4|13779.2|13777.8|13776.8|236
1617074700000|2021-03-30 03:25:00|13778.6|13777.1|13777.9|13776.4|13778.8|13777.3|13776.5|13775|208
1617075000000|2021-03-30 03:30:00|13779|13777.5|13778.2|13776.7|13779.1|13777.6|13777.6|13776.1|217
1617075300000|2021-03-30 03:35:00|13778.1|13776.6|13779.1|13777.6|13779.4|13778.1|13777.9|13776.4|149
1617075600000|2021-03-30 03:40:00|13779|13777.5|13781.8|13780.3|13782|13780.8|13778.4|13777.1|188
1617075900000|2021-03-30 03:45:00|13781.7|13780.2|13780.1|13779.2|13782.1|13780.6|13779.5|13778.2|175
1617076200000|2021-03-30 03:50:00|13780|13779.1|13779.6|13778.7|13781.6|13780.4|13779.3|13778.2|224
1617076500000|2021-03-30 03:55:00|13779.8|13778.3|13777.8|13776.3|13780.3|13779.3|13777.3|13776.1|190
1617076800000|2021-03-30 04:00:00|13778|13776.5|13778.2|13776.7|13780|13778.7|13777.8|13776.3|188
1617077100000|2021-03-30 04:05:00|13778.3|13776.8|13776.6|13775.1|13779.7|13778.2|13776.6|13775.1|160
1617077400000|2021-03-30 04:10:00|13776.7|13775.2|13775.7|13774.2|13776.7|13775.2|13775.1|13773.6|141
1617077700000|2021-03-30 04:15:00|13775.8|13774.3|13773.6|13772.1|13777.8|13776.3|13772.6|13771.3|252
1617078000000|2021-03-30 04:20:00|13773.7|13772.2|13778.2|13776.7|13779.2|13777.8|13773.6|13772.1|180
1617078300000|2021-03-30 04:25:00|13778.1|13776.6|13775.7|13774.2|13778.1|13776.9|13774.9|13773.5|173
1617078600000|2021-03-30 04:30:00|13776.1|13774.6|13774.6|13773.1|13776.4|13775|13773.4|13771.9|169
1617078900000|2021-03-30 04:35:00|13774.5|13773|13776.5|13775|13778.4|13777.3|13774.1|13772.9|205
1617079200000|2021-03-30 04:40:00|13776.4|13774.9|13779.7|13778.2|13779.8|13778.3|13776.1|13774.8|230
1617079500000|2021-03-30 04:45:00|13779.6|13778.1|13779.7|13778.2|13780.9|13779.8|13778|13776.9|235
1617079800000|2021-03-30 04:50:00|13779.8|13778.3|13781.1|13779.6|13781.3|13780.2|13779.4|13778.1|152
1617080100000|2021-03-30 04:55:00|13781.2|13779.7|13782.2|13780.7|13782.6|13781.1|13778.6|13777.3|221
1617080400000|2021-03-30 05:00:00|13781.9|13781|13783.7|13782.8|13784.2|13783.1|13780.3|13779.2|270
1617080700000|2021-03-30 05:05:00|13783.6|13782.7|13779.5|13778.6|13784.3|13782.8|13779.4|13778.2|184
1617081000000|2021-03-30 05:10:00|13779.8|13778.3|13777.7|13776.8|13780.7|13779.4|13777.6|13776.1|169
1617081300000|2021-03-30 05:15:00|13777.8|13776.9|13780.7|13779.8|13781.1|13779.8|13777.5|13776.6|136
1617081600000|2021-03-30 05:20:00|13780.6|13779.1|13774.9|13774|13780.6|13779.1|13774.3|13773.1|192
1617081900000|2021-03-30 05:25:00|13774.8|13773.9|13776.9|13776|13777.2|13776.2|13774.7|13773.6|154
1617082200000|2021-03-30 05:30:00|13777|13776.1|13779.4|13777.9|13780|13778.5|13776.8|13775.5|219
1617082500000|2021-03-30 05:35:00|13779.9|13779|13776|13774.5|13780.5|13779.1|13775.6|13774.1|187
1617082800000|2021-03-30 05:40:00|13775.9|13774.4|13774.8|13773.3|13776.4|13775.1|13773.7|13772.2|165
1617083100000|2021-03-30 05:45:00|13774.9|13773.4|13771.6|13770.1|13775.2|13773.7|13770.7|13769.3|250
1617083400000|2021-03-30 05:50:00|13771.8|13770.3|13769.5|13768.6|13772.5|13771|13769.5|13768.4|160
1617083700000|2021-03-30 05:55:00|13769.4|13768.5|13766.2|13764.7|13770.4|13768.9|13765.8|13764.6|230
1617084000000|2021-03-30 06:00:00|13766.9|13765.4|13770|13768.5|13770.4|13768.9|13764.1|13763.2|346
1617084300000|2021-03-30 06:05:00|13769.9|13768.4|13766.9|13766|13769.9|13768.7|13765|13763.8|276
1617084600000|2021-03-30 06:10:00|13766.8|13765.3|13769.2|13767.7|13769.2|13767.8|13764.6|13763.2|342
1617084900000|2021-03-30 06:15:00|13769.4|13767.9|13771|13770.1|13771.4|13770.2|13766.7|13765.2|338
1617085200000|2021-03-30 06:20:00|13770.8|13769.9|13766.9|13765.4|13773.1|13771.9|13765.8|13764.7|361
1617085500000|2021-03-30 06:25:00|13766.8|13765.3|13761.2|13759.7|13768.3|13767.4|13758.9|13757.7|527
1617085800000|2021-03-30 06:30:00|13761.3|13759.8|13763.1|13762.2|13765.6|13764.7|13760.2|13758.9|556
1617086100000|2021-03-30 06:35:00|13763|13762.1|13768.2|13766.7|13770.5|13769.3|13763|13761.8|439
1617086400000|2021-03-30 06:40:00|13768.4|13766.9|13777.3|13775.8|13778.9|13777.4|13764.2|13762.7|632
1617086700000|2021-03-30 06:45:00|13777.2|13775.7|13772.8|13771.9|13777.2|13775.7|13766.2|13764.9|600
1617087000000|2021-03-30 06:50:00|13772.7|13771.8|13772.2|13770.7|13776.4|13775.2|13770.7|13769.3|478
1617087300000|2021-03-30 06:55:00|13772.3|13770.8|13754.5|13753|13772.4|13770.9|13749.1|13747.2|543
1617087600000|2021-03-30 07:00:00|13754.8|13753.3|13746.6|13745.7|13758.7|13757.2|13743|13741.5|716
1617087900000|2021-03-30 07:05:00|13746.9|13746|13755.2|13753.7|13756|13755.1|13746.8|13745.9|569
1617088200000|2021-03-30 07:10:00|13754.6|13754.1|13756.5|13755.6|13761|13759.8|13754.4|13753.5|519
1617088500000|2021-03-30 07:15:00|13756.4|13755.5|13757.8|13756.3|13759.6|13758.5|13750.5|13749.3|542
1617088800000|2021-03-30 07:20:00|13757.6|13756.1|13756.9|13755.4|13761|13759.5|13755.4|13754.2|498
1617089100000|2021-03-30 07:25:00|13757|13755.5|13757.1|13755.6|13758.4|13757|13752.5|13751.3|476
1617089400000|2021-03-30 07:30:00|13757|13755.5|13766.9|13765.4|13767|13765.5|13755.8|13754.4|484
1617089700000|2021-03-30 07:35:00|13766.1|13765.2|13759.6|13758.7|13767.3|13766.1|13758.7|13757.7|465
1617090000000|2021-03-30 07:40:00|13759.4|13758.1|13751.9|13751|13760.3|13759.1|13750|13749.1|499
1617090300000|2021-03-30 07:45:00|13752|13750.5|13754.1|13753.2|13758.5|13757|13750.6|13749.7|446
1617090600000|2021-03-30 07:50:00|13754|13753.1|13751.9|13750.4|13757.2|13756|13751.8|13750.3|406
1617090900000|2021-03-30 07:55:00|13751.4|13750.5|13756.4|13754.9|13758.3|13757.4|13747.8|13746.8|540
1617091200000|2021-03-30 08:00:00|13756.2|13754.7|13756.6|13755.7|13761.4|13760.2|13755.8|13754.6|641
1617091500000|2021-03-30 08:05:00|13756.4|13755.5|13756.6|13755.7|13758.6|13757.2|13752.7|13751.8|586
1617091800000|2021-03-30 08:10:00|13756.8|13755.3|13755|13753.5|13758.1|13756.9|13753.9|13752.8|509
1617092100000|2021-03-30 08:15:00|13754.9|13753.4|13764|13762.5|13764.1|13762.9|13753.1|13751.8|516
1617092400000|2021-03-30 08:20:00|13763.7|13762.8|13761|13759.5|13767.1|13765.8|13759.4|13758.5|456
1617092700000|2021-03-30 08:25:00|13759.8|13758.9|13759.2|13758.3|13760.5|13759.6|13757.5|13756.3|457
1617093000000|2021-03-30 08:30:00|13759.1|13758.2|13765.8|13764.9|13766|13765.1|13757.7|13756.8|472
1617093300000|2021-03-30 08:35:00|13765.7|13764.8|13766.9|13766|13776|13774.7|13765.6|13764.7|558
1617093600000|2021-03-30 08:40:00|13766.8|13765.9|13775.8|13774.9|13777.7|13776.2|13766.5|13765.6|365
1617093900000|2021-03-30 08:45:00|13775.9|13775|13778.8|13777.9|13780.4|13779.2|13774.7|13773.8|268
1617094200000|2021-03-30 08:50:00|13778.9|13778|13778.4|13777.5|13779.3|13778|13775.3|13774.2|369
1617094500000|2021-03-30 08:55:00|13778.5|13777.6|13772.9|13772|13778.5|13777.6|13772.8|13771.8|323
1617094800000|2021-03-30 09:00:00|13772.7|13771.8|13772.5|13771.6|13774.1|13772.7|13770.8|13769.5|397
1617095100000|2021-03-30 09:05:00|13773|13771.5|13776.7|13775.8|13779.7|13778.6|13771.6|13770.4|407
1617095400000|2021-03-30 09:10:00|13777.2|13775.7|13777.1|13775.6|13779.6|13778.4|13776.3|13775.2|264
1617095700000|2021-03-30 09:15:00|13777.2|13775.7|13777.4|13776.5|13780|13778.7|13775.4|13774.4|334
1617096000000|2021-03-30 09:20:00|13777.6|13776.1|13775.4|13774.5|13779.9|13778.8|13775.4|13774.3|333
1617096300000|2021-03-30 09:25:00|13775.7|13774.2|13769.6|13768.7|13777.9|13777|13769|13767.8|359
1617096600000|2021-03-30 09:30:00|13769.5|13768.6|13767.5|13766.6|13771.9|13770.7|13765.5|13764.6|457
1617096900000|2021-03-30 09:35:00|13767.4|13766.5|13765.5|13764|13770|13768.8|13761.1|13760|436
1617097200000|2021-03-30 09:40:00|13765.4|13763.9|13763.4|13761.9|13765.4|13763.9|13761.4|13760.1|324
1617097500000|2021-03-30 09:45:00|13763|13761.5|13756.1|13755.2|13763|13761.6|13756.1|13755.1|331
1617097800000|2021-03-30 09:50:00|13756|13755.1|13759.2|13757.7|13763.2|13762|13755.4|13753.9|380
1617098100000|2021-03-30 09:55:00|13759.1|13757.6|13762.8|13761.3|13764.3|13763.1|13757.6|13756.6|385
1617098400000|2021-03-30 10:00:00|13762.7|13761.2|13763.5|13762.6|13767.6|13766.2|13761.9|13760.4|383
1617098700000|2021-03-30 10:05:00|13763.6|13762.7|13765.5|13764.6|13765.6|13764.7|13761.2|13760|344
1617099000000|2021-03-30 10:10:00|13765.6|13764.7|13765.3|13764.4|13767|13765.8|13764.2|13763|310
1617099300000|2021-03-30 10:15:00|13765.4|13764.5|13761.9|13760.4|13765.8|13764.5|13761.2|13760.3|304
1617099600000|2021-03-30 10:20:00|13760.8|13759.9|13760.2|13758.7|13763.5|13762|13758.5|13757.3|420
1617099900000|2021-03-30 10:25:00|13760.1|13758.6|13759.3|13758.4|13762.1|13760.7|13757.9|13756.4|349
1617100200000|2021-03-30 10:30:00|13759.4|13758.5|13764.9|13763.4|13770.5|13769.6|13759.3|13758.2|354
1617100500000|2021-03-30 10:35:00|13765.1|13763.6|13760.7|13759.2|13766.8|13765.4|13760.5|13759.2|256
1617100800000|2021-03-30 10:40:00|13760.6|13759.1|13757.8|13756.3|13761.7|13760.6|13755.5|13754.6|352
1617101100000|2021-03-30 10:45:00|13757.9|13756.4|13754.8|13753.3|13759.2|13757.8|13753.6|13752.7|390
1617101400000|2021-03-30 10:50:00|13754.7|13753.2|13746.2|13744.7|13754.8|13753.4|13745.4|13744.3|534
1617101700000|2021-03-30 10:55:00|13746.4|13744.9|13751.3|13749.8|13752.5|13751.3|13745.3|13744.3|553
1617102000000|2021-03-30 11:00:00|13751.2|13749.7|13750.6|13749.7|13754.6|13753.7|13747.5|13746.5|569
1617102300000|2021-03-30 11:05:00|13750.7|13749.8|13751.8|13750.9|13754|13752.8|13748.4|13747.1|472
1617102600000|2021-03-30 11:10:00|13751.7|13750.8|13754.2|13753.3|13755|13753.9|13750.1|13749.2|439
1617102900000|2021-03-30 11:15:00|13753.7|13752.8|13754|13752.5|13754.8|13753.7|13748.6|13747.2|494
1617103200000|2021-03-30 11:20:00|13753.7|13752.8|13755.9|13755|13756.8|13755.9|13752.8|13751.9|389
1617103500000|2021-03-30 11:25:00|13756.2|13755.3|13756.2|13755.3|13756.9|13755.5|13752|13750.9|462
1617103800000|2021-03-30 11:30:00|13756.4|13755.5|13753.4|13752.5|13756.9|13755.9|13752.1|13751.2|435
1617104100000|2021-03-30 11:35:00|13753.3|13752.4|13736.5|13735|13753.3|13752.4|13736.2|13734.7|570
1617104400000|2021-03-30 11:40:00|13736.4|13734.9|13736.2|13735.3|13740.9|13739.6|13735.6|13734.5|412
1617104700000|2021-03-30 11:45:00|13736.4|13734.9|13734.1|13733.2|13737.7|13736.5|13731.6|13730.2|454
1617105000000|2021-03-30 11:50:00|13734.2|13733.3|13741.6|13740.7|13743.9|13743|13733.3|13732.4|482
1617105300000|2021-03-30 11:55:00|13741.5|13740.6|13734.3|13732.8|13742.8|13741.9|13733.5|13732.6|531
1617105600000|2021-03-30 12:00:00|13734.2|13732.7|13743.6|13742.7|13744|13743|13730.5|13729.6|566
1617105900000|2021-03-30 12:05:00|13743.5|13742.6|13739.3|13738.4|13745.9|13744.7|13739.2|13738.2|478
1617106200000|2021-03-30 12:10:00|13739.2|13738.3|13753.1|13752.2|13753.1|13752.2|13738.3|13737.3|577
1617106500000|2021-03-30 12:15:00|13753.4|13751.9|13751.9|13751|13753.6|13752.4|13748.3|13747.3|498
1617106800000|2021-03-30 12:20:00|13752|13751.1|13750.4|13749.5|13753.6|13752.5|13745.2|13744.3|497
1617107100000|2021-03-30 12:25:00|13750.5|13749.6|13747|13745.5|13753.5|13752.6|13746.6|13745.5|425
1617107400000|2021-03-30 12:30:00|13746.8|13745.9|13741.4|13740.5|13748|13747|13740.4|13739.4|515
1617107700000|2021-03-30 12:35:00|13741.3|13740.4|13744.1|13743.2|13746|13745.1|13740.7|13739.8|528
1617108000000|2021-03-30 12:40:00|13744.2|13743.3|13742.8|13741.9|13748.1|13747|13740.4|13739.5|527
1617108300000|2021-03-30 12:45:00|13742.7|13741.8|13739|13738.1|13744.9|13744|13738.1|13737.1|547
1617108600000|2021-03-30 12:50:00|13738.8|13737.9|13735.2|13734.3|13739.5|13738.6|13734.1|13733.2|533
1617108900000|2021-03-30 12:55:00|13735.3|13734.4|13740|13738.5|13740.2|13739|13732.3|13731.4|572
1617109200000|2021-03-30 13:00:00|13739.8|13738.3|13743.6|13742.7|13744.7|13743.8|13737.8|13736.3|596
1617109500000|2021-03-30 13:05:00|13743.5|13742.6|13745.5|13744.6|13746.3|13745.4|13739.8|13738.9|481
1617109800000|2021-03-30 13:10:00|13745.6|13744.7|13751.6|13750.7|13752.1|13751.2|13745|13744.1|457
1617110100000|2021-03-30 13:15:00|13751.4|13750.5|13751.5|13750.6|13755.3|13754.4|13751.3|13750.4|446
1617110400000|2021-03-30 13:20:00|13751.8|13750.3|13741.1|13740.2|13751.8|13750.7|13740.6|13739.5|359
1617110700000|2021-03-30 13:25:00|13741.7|13740.3|13734.3|13732.8|13742.8|13741.9|13731.2|13730.1|489
1617111000000|2021-03-30 13:30:00|13733.6|13732.7|13730.6|13729.7|13737|13735.8|13727.2|13726.3|753
1617111300000|2021-03-30 13:35:00|13730.7|13729.8|13730.6|13729.7|13731.6|13730.7|13723.2|13721.7|682
1617111600000|2021-03-30 13:40:00|13730.1|13729.2|13726.1|13725.2|13732.1|13731.2|13723.2|13722.3|649
1617111900000|2021-03-30 13:45:00|13726.2|13725.3|13718.7|13717.8|13728.7|13727.8|13716.3|13715.4|676
1617112200000|2021-03-30 13:50:00|13718.6|13717.7|13715.5|13714.6|13720.6|13719.5|13713|13712.1|703
1617112500000|2021-03-30 13:55:00|13715.6|13714.7|13722.1|13718.2|13723.2|13721.7|13714.8|13713.9|557
1617112800000|2021-03-30 14:00:00|13720.8|13719.3|13716.3|13715.4|13721.3|13719.8|13713.5|13712.6|755
1617113100000|2021-03-30 14:05:00|13716.4|13715.5|13719.9|13719|13720|13719.1|13711.4|13710.4|967
1617113400000|2021-03-30 14:10:00|13720|13719.1|13717.8|13716.9|13722.4|13721.2|13716.4|13715.3|913
1617113700000|2021-03-30 14:15:00|13717.9|13717|13714.7|13713.8|13717.9|13717|13712.8|13711.8|826
1617114000000|2021-03-30 14:20:00|13714.6|13713.7|13713.5|13712.6|13715.5|13714.4|13706.5|13705.3|789
1617114300000|2021-03-30 14:25:00|13713.4|13712.5|13723.9|13722.4|13724.3|13723.4|13710.9|13709.8|670
1617114600000|2021-03-30 14:30:00|13724|13722.5|13732.6|13731.7|13734.3|13733.4|13720.8|13719.9|745
1617114900000|2021-03-30 14:35:00|13732.7|13731.8|13723.5|13722.6|13736.2|13735.3|13722.5|13721.6|753
1617115200000|2021-03-30 14:40:00|13723.6|13722.7|13727.7|13726.8|13727.8|13726.9|13721.4|13720.3|732
1617115500000|2021-03-30 14:45:00|13727.8|13726.9|13718.3|13717.4|13728.9|13728|13718.3|13717.4|611
1617115800000|2021-03-30 14:50:00|13718.4|13717.5|13718.5|13717.6|13720.6|13719.6|13714.9|13714|724
1617116100000|2021-03-30 14:55:00|13718.6|13717.7|13710.6|13709.7|13718.7|13717.8|13707.5|13706.6|1088
1617116400000|2021-03-30 15:00:00|13710.4|13709.5|13719.8|13718.3|13720|13719.1|13709.9|13709|1083
1617116700000|2021-03-30 15:05:00|13719.5|13718.6|13721.5|13720.6|13721.5|13720.6|13716|13715.1|652
1617117000000|2021-03-30 15:10:00|13721.4|13720.5|13721.5|13720.6|13722.6|13721.7|13718.4|13717.5|554
1617117300000|2021-03-30 15:15:00|13721.6|13720.7|13720.5|13719|13723.8|13722.9|13717.7|13716.5|540
1617117600000|2021-03-30 15:20:00|13719.8|13718.9|13721.7|13720.8|13722.7|13721.8|13719.3|13718.4|379
1617117900000|2021-03-30 15:25:00|13721.6|13720.7|13720.9|13719.4|13723.7|13722.8|13719.5|13718.5|522
1617118200000|2021-03-30 15:30:00|13720.5|13719.6|13723.6|13722.7|13724.5|13723.6|13720.3|13719.1|593
1617118500000|2021-03-30 15:35:00|13723.2|13722.3|13716.6|13715.7|13723.4|13722.5|13715.3|13714.4|561
1617118800000|2021-03-30 15:40:00|13716.5|13715.6|13718.7|13717.8|13722.3|13721.1|13712.4|13711.5|561
1617119100000|2021-03-30 15:45:00|13719.1|13717.6|13724.2|13723.3|13724.7|13723.6|13715.6|13714.3|620
1617119400000|2021-03-30 15:50:00|13724.1|13723.2|13725.7|13724.8|13726|13725.1|13722.1|13721.2|385
1617119700000|2021-03-30 15:55:00|13725.8|13724.9|13728.9|13728|13730.6|13729.5|13725.6|13724.7|465
1617120000000|2021-03-30 16:00:00|13728.8|13727.9|13729.7|13728.8|13732.8|13731.9|13728.3|13727.4|525
1617120300000|2021-03-30 16:05:00|13729.6|13728.7|13727.7|13726.8|13730.6|13729.7|13726.5|13725.6|450
1617120600000|2021-03-30 16:10:00|13727.9|13727|13723.6|13722.7|13730.8|13729.7|13722.4|13721.5|438
1617120900000|2021-03-30 16:15:00|13723.5|13722.6|13719.2|13718.3|13724.1|13723|13718.9|13717.9|454
1617121200000|2021-03-30 16:20:00|13719.1|13718.2|13716.9|13716|13720.3|13719.4|13716.5|13715.6|412
1617121500000|2021-03-30 16:25:00|13716.8|13715.9|13716.8|13715.9|13719.3|13718.1|13716.5|13715.6|406
1617121800000|2021-03-30 16:30:00|13716.7|13715.8|13715.9|13715|13719.1|13718.1|13715.3|13714.1|424
1617122100000|2021-03-30 16:35:00|13716|13715.1|13723|13722.1|13724.1|13723.2|13713.4|13712.5|498
1617122400000|2021-03-30 16:40:00|13722.9|13722|13721.8|13720.9|13724|13722.9|13719.2|13718.3|453
1617122700000|2021-03-30 16:45:00|13722.4|13721.5|13720.2|13719.3|13722.9|13721.8|13718.4|13717.5|488
1617123000000|2021-03-30 16:50:00|13719.8|13718.9|13720.9|13720|13722|13721.1|13717.4|13716.5|438
1617123300000|2021-03-30 16:55:00|13720.7|13719.8|13719.1|13718.2|13720.9|13720|13718.6|13717.3|504
1617123600000|2021-03-30 17:00:00|13719.2|13718.3|13719.6|13718.7|13719.9|13718.9|13716.3|13715.1|443
1617123900000|2021-03-30 17:05:00|13719.7|13718.8|13718.9|13718|13720.8|13719.9|13717.5|13716.6|440
1617124200000|2021-03-30 17:10:00|13719|13718.1|13722|13721.1|13722.3|13721.4|13718.5|13717.6|403
1617124500000|2021-03-30 17:15:00|13721.9|13721|13722.6|13721.7|13723.3|13722.4|13720.6|13719.7|348
1617124800000|2021-03-30 17:20:00|13722.7|13721.8|13719.5|13718.6|13723.6|13722.7|13719.5|13718.6|381
1617125100000|2021-03-30 17:25:00|13719.6|13718.7|13718.3|13717.4|13721.2|13719.9|13718.1|13716.9|343
1617125400000|2021-03-30 17:30:00|13718|13717.1|13715.9|13715|13718.3|13717.4|13714|13713.1|363
1617125700000|2021-03-30 17:35:00|13715.8|13714.9|13717.5|13716.6|13717.6|13716.7|13714.8|13713.9|315
1617126000000|2021-03-30 17:40:00|13717.4|13716.5|13720.9|13720|13721|13720.1|13716.3|13715.4|309
1617126300000|2021-03-30 17:45:00|13720.8|13719.9|13722.1|13721.2|13722.2|13721.3|13719.5|13718.6|244
1617126600000|2021-03-30 17:50:00|13722.2|13721.3|13720.7|13719.8|13724.1|13723.2|13720.7|13719.8|325
1617126900000|2021-03-30 17:55:00|13720.8|13719.9|13717.8|13716.9|13722.5|13721.6|13717.8|13716.9|371
1617127200000|2021-03-30 18:00:00|13718.1|13717.2|13718.6|13717.7|13720|13719.1|13717.5|13716.4|378
1617127500000|2021-03-30 18:05:00|13718.5|13717.6|13721.2|13720.3|13721.8|13720.7|13717.2|13716.3|350
1617127800000|2021-03-30 18:10:00|13721.1|13720.2|13720.3|13718.8|13721.6|13720.2|13718.6|13717.7|394
1617128100000|2021-03-30 18:15:00|13720.4|13718.9|13718.6|13717.7|13721.3|13720.4|13718.5|13717.6|417
1617128400000|2021-03-30 18:20:00|13718.8|13717.9|13717.9|13717|13720.8|13719.8|13716.5|13715.6|307
1617128700000|2021-03-30 18:25:00|13718|13717.1|13718.6|13717.7|13719.8|13718.9|13716.8|13715.9|280
1617129000000|2021-03-30 18:30:00|13718.5|13717.6|13720.7|13719.8|13722|13721.1|13717.8|13716.9|340
1617129300000|2021-03-30 18:35:00|13720.5|13719.6|13719.6|13718.7|13721|13720|13717.5|13716.6|289
1617129600000|2021-03-30 18:40:00|13719.7|13718.8|13717.5|13716.6|13719.9|13719|13716.2|13715.3|328
1617129900000|2021-03-30 18:45:00|13717.6|13716.7|13719.1|13718.2|13719.6|13718.7|13717.5|13716.6|241
1617130200000|2021-03-30 18:50:00|13719.2|13718.3|13718.7|13717.8|13720.9|13720|13718.2|13717.3|288
1617130500000|2021-03-30 18:55:00|13718.6|13717.7|13722.9|13722|13724.4|13723.5|13718.6|13717.7|391
1617130800000|2021-03-30 19:00:00|13722.8|13721.9|13726.7|13725.8|13727.9|13726.8|13722.8|13721.9|336
1617131100000|2021-03-30 19:05:00|13726.8|13725.9|13728.8|13727.9|13730.7|13729.6|13726.4|13725.5|267
1617131400000|2021-03-30 19:10:00|13728.9|13728|13729.8|13728.9|13731.1|13729.9|13728.2|13727|296
1617131700000|2021-03-30 19:15:00|13729.7|13728.8|13727.7|13726.8|13730|13728.9|13727.6|13726.6|295
1617132000000|2021-03-30 19:20:00|13727.6|13726.7|13728.8|13727.9|13729.9|13729|13725.8|13724.9|344
1617132300000|2021-03-30 19:25:00|13728.6|13727.7|13728.4|13727.5|13730.1|13729.1|13728.1|13726.9|220
1617132600000|2021-03-30 19:30:00|13728.6|13727.7|13729.7|13728.8|13730.9|13729.7|13728.3|13726.9|343
1617132900000|2021-03-30 19:35:00|13730.2|13728.7|13730.1|13728.6|13731.2|13730.1|13729.6|13728.4|297
1617133200000|2021-03-30 19:40:00|13730.2|13728.7|13729.8|13728.9|13732.1|13731|13729.6|13728.4|296
1617133500000|2021-03-30 19:45:00|13729.9|13729|13729.5|13728.6|13731.5|13730.6|13729.4|13728.5|275
1617133800000|2021-03-30 19:50:00|13729.7|13728.8|13726.9|13725.4|13729.7|13728.8|13726.5|13725.4|384
1617134100000|2021-03-30 19:55:00|13727|13725.5|13726.3|13725.4|13727|13725.6|13723.3|13722.4|446
1617134400000|2021-03-30 20:00:00|13726.1|13725.2|13725|13724.1|13727.3|13726.4|13724.6|13723.5|284
1617134700000|2021-03-30 20:05:00|13724.9|13724|13724.8|13723.9|13725.4|13724.2|13723.6|13722.3|202
1617135000000|2021-03-30 20:10:00|13725.2|13723.7|13726.2|13724.7|13726.2|13725.2|13724.6|13723.5|138
1617135300000|2021-03-30 20:15:00|13726.3|13724.8|13725.8|13724.9|13727|13725.7|13725.2|13724|170
1617135600000|2021-03-30 20:20:00|13725|13724.1|13729.2|13727.7|13729.2|13728|13724.8|13723.6|112
1617135900000|2021-03-30 20:25:00|13729.1|13727.6|13731.5|13730|13732.9|13732|13728.7|13727.4|253
1617136200000|2021-03-30 20:30:00|13731.9|13730.4|13732|13731.1|13734|13732.9|13731.7|13730.4|220
1617136500000|2021-03-30 20:35:00|13731.6|13730.7|13729.4|13728.5|13732|13730.8|13728.3|13727.2|183
1617136800000|2021-03-30 20:40:00|13729.3|13728.4|13737.2|13735.7|13737.4|13736|13729.3|13728.4|311
1617137100000|2021-03-30 20:45:00|13737.1|13735.6|13736|13735.1|13738.1|13736.6|13735|13733.5|239
1617137400000|2021-03-30 20:50:00|13735.9|13735|13741.3|13739.8|13742.1|13740.6|13735.6|13734.1|469
1617137700000|2021-03-30 20:55:00|13740.9|13739.4|13741.9|13739.5|13743.3|13741.2|13740.1|13738.4|517
1617138000000|2021-03-30 21:00:00|13742.1|13739.6|13742.7|13732.7|13745.1|13739.6|13742|13732|78
1617138300000|2021-03-30 21:05:00|13743.2|13733.2|13741.4|13731.4|13747|13737|13739.6|13729.6|272
1617138600000|2021-03-30 21:10:00|13742|13732|13743.5|13734.1|13747.4|13737.4|13741.1|13731.1|248
1617138900000|2021-03-30 21:15:00|13743.4|13734.4|13744.8|13737.3|13746.4|13739.1|13741.4|13733.3|221
1617139200000|2021-03-30 21:20:00|13744.5|13736.4|13744.2|13737.1|13745.2|13738|13740.5|13735.7|208
1617139500000|2021-03-30 21:25:00|13744.3|13736.8|13743.8|13736.2|13745.2|13738|13740.5|13734|227
1617139800000|2021-03-30 21:30:00|13743.7|13735.9|13745.8|13735.8|13755.6|13745.6|13740.2|13730.2|344
1617140100000|2021-03-30 21:35:00|13745.7|13735.7|13742.9|13733.2|13746.1|13736.1|13742|13732.4|169
1617140400000|2021-03-30 21:40:00|13743|13733|13745|13736.1|13746.2|13736.4|13741.7|13732.4|171
1617140700000|2021-03-30 21:45:00|13744.7|13736.9|13745|13735|13746|13737.5|13742.7|13733.9|253
1617141000000|2021-03-30 21:50:00|13745.1|13735.1|13743.8|13733.8|13747.5|13737.5|13742.3|13732.8|319
1617141300000|2021-03-30 21:55:00|13744.1|13735|13744.1|13734.1|13747.3|13738.5|13742.1|13732.1|535
1617141600000|2021-03-30 22:00:00|13743.8|13733.8|13744.9|13741.3|13748.5|13741.5|13743.1|13733.5|725
1617141900000|2021-03-30 22:05:00|13744.4|13741.5|13742.1|13739.9|13745.2|13741.6|13741.7|13738.8|367
1617142200000|2021-03-30 22:10:00|13741.7|13740.2|13742.4|13740|13743.3|13740.7|13741.4|13739.4|432
1617142500000|2021-03-30 22:15:00|13742.3|13739.9|13741.3|13738.8|13743.9|13741.6|13739.9|13738.4|324
1617142800000|2021-03-30 22:20:00|13740.8|13738.7|13742.4|13740|13743.3|13740.8|13740.3|13738.4|272
1617143100000|2021-03-30 22:25:00|13742.6|13740.2|13744.1|13742|13744.5|13742.3|13741.5|13739.7|316
1617143400000|2021-03-30 22:30:00|13744.2|13741.9|13739|13737.5|13744.7|13742.4|13738.6|13736.6|468
1617143700000|2021-03-30 22:35:00|13739.1|13737.6|13739|13736.8|13740|13738.2|13737.9|13736.1|249
1617144000000|2021-03-30 22:40:00|13739.3|13736.7|13740.2|13738.7|13742.4|13739.3|13738.7|13736.6|247
1617144300000|2021-03-30 22:45:00|13740.6|13738.5|13743.5|13741.1|13743.5|13741.7|13740.2|13738.1|193
1617144600000|2021-03-30 22:50:00|13743.4|13741.2|13739.4|13737.9|13743.9|13741.4|13739.2|13737|191
1617144900000|2021-03-30 22:55:00|13739.3|13737.8|13741.4|13738.9|13741.6|13739.6|13739.3|13737.5|221
1617145200000|2021-03-30 23:00:00|13740.9|13739.4|13741.1|13739.6|13741.3|13739.8|13737.2|13735.7|258
1617145500000|2021-03-30 23:05:00|13741|13739.5|13742.2|13740.7|13743.6|13742.3|13740.7|13739.2|178
1617145800000|2021-03-30 23:10:00|13742.3|13740.8|13741.6|13740.1|13742.8|13741.3|13741.5|13740|131
1617146100000|2021-03-30 23:15:00|13741.5|13740|13741.6|13740.1|13742.5|13741|13740.8|13739.7|148
1617146400000|2021-03-30 23:20:00|13741.7|13740.2|13743.4|13741.9|13743.6|13742.3|13741|13739.7|131
1617146700000|2021-03-30 23:25:00|13743.5|13742|13743.4|13741.9|13744|13742.5|13743.1|13741.7|90
1617147000000|2021-03-30 23:30:00|13743.5|13742|13746.7|13745.2|13746.7|13745.2|13743.3|13741.8|211
1617147300000|2021-03-30 23:35:00|13747.1|13745.6|13749.3|13747.8|13749.7|13748.2|13745.2|13744.2|277
1617147600000|2021-03-30 23:40:00|13749.4|13747.9|13748.2|13746.7|13749.6|13748.1|13748|13746.5|161
1617147900000|2021-03-30 23:45:00|13748.3|13746.8|13748|13746.5|13748.9|13747.4|13746.1|13744.9|179
1617148200000|2021-03-30 23:50:00|13747.9|13746.4|13746.1|13744.6|13749.6|13748.5|13745.3|13744.3|189
1617148500000|2021-03-30 23:55:00|13746|13744.5|13746.8|13745.3|13747.3|13745.8|13742.8|13741.3|238
1617148800000|2021-03-31 00:00:00|13746.9|13745.4|13741.8|13740.3|13746.9|13745.6|13740|13738.5|358
1617149100000|2021-03-31 00:05:00|13741.9|13740.4|13741.2|13739.7|13742.5|13741|13738.6|13737.1|253
1617149400000|2021-03-31 00:10:00|13741.3|13739.8|13746.5|13745|13746.5|13745|13739.3|13737.8|247
1617149700000|2021-03-31 00:15:00|13746.4|13744.9|13742.3|13740.8|13747.5|13746|13741.6|13740.1|260
1617150000000|2021-03-31 00:20:00|13742.2|13740.7|13745.4|13743.9|13745.4|13743.9|13742|13740.6|216
1617150300000|2021-03-31 00:25:00|13745.3|13743.8|13746.5|13745|13749|13747.7|13743.8|13742.4|315
1617150600000|2021-03-31 00:30:00|13746.6|13745.1|13747.8|13746.3|13749.5|13748|13745.9|13744.4|332
1617150900000|2021-03-31 00:35:00|13747.7|13746.2|13742.5|13741|13748.5|13747.2|13741.9|13740.8|382
1617151200000|2021-03-31 00:40:00|13742.6|13741.1|13742.2|13740.7|13744.9|13743.4|13741.3|13739.8|288
1617151500000|2021-03-31 00:45:00|13742.3|13740.8|13744.9|13744|13745|13744.1|13742|13740.8|290
1617151800000|2021-03-31 00:50:00|13744.7|13743.8|13749.3|13747.8|13750.3|13748.8|13740.2|13738.7|742
1617152100000|2021-03-31 00:55:00|13748.6|13747.1|13743.7|13742.2|13751.9|13750.7|13743.7|13742.2|647
1617152400000|2021-03-31 01:00:00|13743.8|13742.3|13742.3|13740.8|13745|13743.5|13741|13739.5|430
1617152700000|2021-03-31 01:05:00|13742.2|13740.7|13743.4|13741.9|13746.8|13745.3|13741.5|13740|365
1617153000000|2021-03-31 01:10:00|13743.3|13741.8|13741.3|13739.8|13743.8|13742.3|13739.9|13738.5|355
1617153300000|2021-03-31 01:15:00|13741.4|13739.9|13740.9|13739.4|13743.7|13742.2|13740.4|13738.9|278
1617153600000|2021-03-31 01:20:00|13740.8|13739.3|13737.5|13736|13741.5|13740|13737.4|13735.9|299
1617153900000|2021-03-31 01:25:00|13737.4|13735.9|13738.2|13736.7|13739.8|13738.4|13736.2|13734.7|301
1617154200000|2021-03-31 01:30:00|13738.3|13736.8|13734.1|13732.6|13738.3|13736.8|13732.5|13731.3|322
1617154500000|2021-03-31 01:35:00|13734.4|13732.9|13735.3|13733.8|13737.2|13735.7|13732.5|13731|301
1617154800000|2021-03-31 01:40:00|13735.2|13733.7|13733|13731.5|13735.3|13733.8|13732.2|13730.7|334
1617155100000|2021-03-31 01:45:00|13733.2|13731.7|13733.6|13732.1|13733.7|13732.3|13731.2|13729.7|269
1617155400000|2021-03-31 01:50:00|13733.7|13732.2|13735.7|13734.2|13736.2|13734.7|13733.4|13731.9|289
1617155700000|2021-03-31 01:55:00|13735.6|13734.1|13739.2|13737.7|13739.5|13738|13735.3|13733.8|230
1617156000000|2021-03-31 02:00:00|13739.5|13738|13737.3|13735.8|13740|13738.5|13736.9|13735.4|320
1617156300000|2021-03-31 02:05:00|13737.4|13735.9|13736.6|13735.1|13737.5|13736|13734.9|13733.6|361
1617156600000|2021-03-31 02:10:00|13736.4|13734.9|13734.1|13733.2|13736.7|13735.4|13734|13732.7|321
1617156900000|2021-03-31 02:15:00|13734.3|13732.8|13733.3|13731.8|13735.4|13734.2|13732.4|13730.9|240
1617157200000|2021-03-31 02:20:00|13733.2|13731.7|13730.9|13729.4|13733.6|13732.2|13730.8|13729.3|189
1617157500000|2021-03-31 02:25:00|13730.3|13729.3|13728.3|13727.4|13730.3|13729.4|13726.6|13725.5|292
1617157800000|2021-03-31 02:30:00|13728.6|13727.7|13729.4|13727.9|13730.5|13729.3|13727|13725.8|313
1617158100000|2021-03-31 02:35:00|13729.5|13728|13729.3|13727.8|13730.4|13728.9|13727.5|13726.3|310
1617158400000|2021-03-31 02:40:00|13729.2|13727.7|13728.9|13727.4|13729.5|13728|13726.9|13725.4|286
1617158700000|2021-03-31 02:45:00|13729.1|13727.6|13728.2|13726.7|13729.5|13728.3|13727.7|13726.2|267
1617159000000|2021-03-31 02:50:00|13728.3|13726.8|13730.4|13728.9|13731.3|13729.9|13727.5|13726.1|183
1617159300000|2021-03-31 02:55:00|13730.3|13728.8|13724.8|13723.3|13730.8|13729.6|13723.4|13721.9|383
1617159600000|2021-03-31 03:00:00|13724.6|13723.1|13723.9|13723|13726.9|13725.4|13722.8|13721.3|421
1617159900000|2021-03-31 03:05:00|13724.6|13723.1|13722.5|13721|13724.6|13723.4|13719.2|13717.7|582
1617160200000|2021-03-31 03:10:00|13722.6|13721.1|13727.4|13725.9|13727.9|13726.4|13721|13719.6|379
1617160500000|2021-03-31 03:15:00|13727.5|13726|13727.4|13725.9|13729.4|13728|13727|13725.8|313
1617160800000|2021-03-31 03:20:00|13727.3|13725.8|13724.2|13722.7|13728.5|13727|13723.8|13722.5|300
1617161100000|2021-03-31 03:25:00|13724.1|13722.6|13729.4|13727.9|13729.4|13728.1|13724.1|13722.6|327
1617161400000|2021-03-31 03:30:00|13729.3|13727.8|13729|13727.5|13730.5|13729.1|13727.7|13726.4|373
1617161700000|2021-03-31 03:35:00|13729.1|13727.6|13729.5|13728|13729.5|13728|13726.3|13725.1|323
1617162000000|2021-03-31 03:40:00|13729.4|13727.9|13728.7|13727.2|13730.1|13728.6|13728.1|13726.6|232
1617162300000|2021-03-31 03:45:00|13728.5|13727|13728.5|13727|13730.4|13728.9|13727.3|13725.8|273
1617162600000|2021-03-31 03:50:00|13728.8|13727.3|13728.2|13726.7|13729.4|13727.9|13727.7|13726.2|206
1617162900000|2021-03-31 03:55:00|13727.9|13726.4|13728.3|13726.8|13729.4|13727.9|13726.9|13725.4|275
1617163200000|2021-03-31 04:00:00|13728.4|13726.9|13724.8|13723.9|13728.4|13726.9|13724.8|13723.6|199
1617163500000|2021-03-31 04:05:00|13724.9|13724|13726.9|13725.4|13728.8|13727.4|13724.9|13723.5|229
1617163800000|2021-03-31 04:10:00|13726.8|13725.3|13727.7|13726.2|13728.2|13726.7|13726.6|13725.1|213
1617164100000|2021-03-31 04:15:00|13727.8|13726.3|13725.9|13724.4|13727.9|13726.4|13725.8|13724.3|203
1617164400000|2021-03-31 04:20:00|13726|13724.5|13727.2|13726.3|13727.6|13726.3|13724.5|13723.1|227
1617164700000|2021-03-31 04:25:00|13727.7|13726.2|13726.6|13725.1|13729.6|13728.7|13726.4|13724.9|199
1617165000000|2021-03-31 04:30:00|13727|13725.5|13726.8|13725.3|13727.3|13725.8|13725.6|13724.2|223
1617165300000|2021-03-31 04:35:00|13727|13725.5|13727.3|13725.8|13728.6|13727.1|13726.2|13725.1|186
1617165600000|2021-03-31 04:40:00|13727.1|13725.6|13727.6|13726.1|13728.1|13726.6|13726.2|13724.8|204
1617165900000|2021-03-31 04:45:00|13727.7|13726.2|13727.2|13725.7|13728.7|13727.2|13726.3|13724.8|238
1617166200000|2021-03-31 04:50:00|13727.1|13725.6|13725.4|13723.9|13727.7|13726.5|13723.8|13722.3|242
1617166500000|2021-03-31 04:55:00|13725.3|13723.8|13727.2|13725.7|13727.5|13726.2|13725|13723.5|199
1617166800000|2021-03-31 05:00:00|13726.9|13726|13725.9|13724.4|13727.3|13726.1|13725.3|13723.8|308
1617167100000|2021-03-31 05:05:00|13725.8|13724.3|13722.4|13720.9|13725.9|13724.4|13720.9|13719.8|273
1617167400000|2021-03-31 05:10:00|13722.3|13720.8|13723.1|13721.6|13724.9|13723.4|13722|13720.5|242
1617167700000|2021-03-31 05:15:00|13723.4|13721.9|13723.2|13721.7|13725.4|13723.9|13722.4|13721.2|240
1617168000000|2021-03-31 05:20:00|13722.9|13722|13722.9|13721.4|13725.6|13724.1|13722.6|13721.4|243
1617168300000|2021-03-31 05:25:00|13723|13721.5|13723.4|13721.9|13723.6|13722.2|13720.8|13719.7|214
1617168600000|2021-03-31 05:30:00|13723.3|13721.8|13724.4|13722.9|13725.7|13724.3|13721.4|13719.9|371
1617168900000|2021-03-31 05:35:00|13724.2|13722.7|13726|13724.5|13726.7|13725.5|13722.9|13721.6|357
1617169200000|2021-03-31 05:40:00|13725.9|13724.4|13723.5|13722|13726.7|13725.4|13722.9|13721.8|373
1617169500000|2021-03-31 05:45:00|13723.3|13722.4|13725|13724.1|13726.4|13725.2|13723.3|13722.2|375
1617169800000|2021-03-31 05:50:00|13724.9|13724|13727.4|13725.9|13727.6|13726.4|13724.1|13723.2|408
1617170100000|2021-03-31 05:55:00|13727.2|13725.7|13730.2|13726.5|13733.9|13727.8|13724|13722.9|611
1617170400000|2021-03-31 06:00:00|13730.7|13726.7|13721.8|13720.3|13733.2|13727.5|13721.3|13719.8|772
1617170700000|2021-03-31 06:05:00|13721.7|13720.2|13721|13719.5|13723.9|13722.4|13718.9|13717.8|464
1617171000000|2021-03-31 06:10:00|13720.9|13719.4|13722.6|13721.1|13722.7|13721.2|13717.2|13715.7|400
1617171300000|2021-03-31 06:15:00|13722.7|13721.2|13732.5|13731|13732.5|13731.1|13722|13720.5|545
1617171600000|2021-03-31 06:20:00|13732.4|13730.9|13730.4|13728.9|13732.6|13731.5|13729|13727.5|492
1617171900000|2021-03-31 06:25:00|13730.5|13729|13742.1|13740.6|13743.4|13742.5|13730|13728.8|707
1617172200000|2021-03-31 06:30:00|13742.7|13741.8|13745|13744.1|13746.5|13745.6|13739.5|13738.6|647
1617172500000|2021-03-31 06:35:00|13745.4|13743.9|13746.4|13744.9|13749.1|13747.8|13742.9|13741.8|713
1617172800000|2021-03-31 06:40:00|13746.5|13745|13745.5|13744|13748.4|13747.1|13741.9|13740.8|683
1617173100000|2021-03-31 06:45:00|13745.4|13743.9|13751.5|13750|13751.8|13750.6|13743.6|13742.1|497
1617173400000|2021-03-31 06:50:00|13751.4|13749.9|13747.8|13746.3|13754.8|13753.5|13746.8|13745.6|433
1617173700000|2021-03-31 06:55:00|13747.9|13746.4|13753|13752.1|13754.5|13753.3|13747|13745.8|599
1617174000000|2021-03-31 07:00:00|13752.7|13751.8|13744.3|13742.8|13755.6|13754.5|13744.1|13742.8|813
1617174300000|2021-03-31 07:05:00|13744|13743.1|13747.5|13746.6|13747.6|13746.6|13742.5|13741.6|587
1617174600000|2021-03-31 07:10:00|13747.4|13746.5|13756.1|13755.2|13757.4|13756.4|13744.9|13744|732
1617174900000|2021-03-31 07:15:00|13755.7|13754.8|13753.2|13752.3|13756.6|13755.4|13752.1|13751|620
1617175200000|2021-03-31 07:20:00|13753.1|13752.2|13759.2|13758.3|13761.2|13759.9|13751.7|13750.6|637
1617175500000|2021-03-31 07:25:00|13759.1|13758.2|13759.7|13758.8|13760.2|13759.1|13755.1|13753.9|539
1617175800000|2021-03-31 07:30:00|13759.5|13758.6|13750|13749.1|13760.6|13759.4|13750|13749.1|608
1617176100000|2021-03-31 07:35:00|13750.1|13749.2|13749.1|13748.2|13753.7|13752.5|13748|13747.1|637
1617176400000|2021-03-31 07:40:00|13749.4|13747.9|13749.8|13748.9|13750.7|13749.4|13745.4|13744.5|687
1617176700000|2021-03-31 07:45:00|13749.9|13749|13748.2|13747.3|13750.4|13749.5|13745|13744.1|637
1617177000000|2021-03-31 07:50:00|13748.3|13747.4|13749.4|13748.5|13749.9|13748.6|13745.8|13744.5|533
1617177300000|2021-03-31 07:55:00|13749.5|13748.6|13742.6|13741.1|13751.8|13750.6|13742.2|13741.1|581
1617177600000|2021-03-31 08:00:00|13742.3|13741.4|13747.5|13746.6|13747.8|13746.6|13740|13739.1|580
1617177900000|2021-03-31 08:05:00|13747.4|13746.5|13751.6|13750.7|13752.8|13751.9|13745.3|13744.2|687
1617178200000|2021-03-31 08:10:00|13752.1|13751.2|13753|13751.5|13754|13752.8|13749.2|13748|503
1617178500000|2021-03-31 08:15:00|13752.7|13751.8|13755.9|13755|13758.2|13757|13751.8|13750.6|549
1617178800000|2021-03-31 08:20:00|13756.1|13755.2|13766.8|13765.9|13767|13766|13755|13753.8|695
1617179100000|2021-03-31 08:25:00|13766.9|13766|13767.5|13766|13769.1|13768.2|13763.6|13762.4|638
1617179400000|2021-03-31 08:30:00|13767.3|13766.4|13767.1|13766.2|13768.7|13767.8|13763|13762.1|489
1617179700000|2021-03-31 08:35:00|13767.2|13766.3|13775.3|13774.4|13775.8|13774.9|13765.1|13764.2|539
1617180000000|2021-03-31 08:40:00|13775.2|13774.3|13772.4|13770.9|13775.4|13774.5|13771.1|13770.2|621
1617180300000|2021-03-31 08:45:00|13772.2|13771.3|13771.3|13769.8|13773.6|13772.3|13768.2|13767.3|482
1617180600000|2021-03-31 08:50:00|13771.4|13769.9|13779.3|13778.4|13780.1|13778.6|13771.2|13769.8|607
1617180900000|2021-03-31 08:55:00|13779.5|13778.6|13783.6|13782.1|13783.8|13782.9|13776.3|13775.3|634
1617181200000|2021-03-31 09:00:00|13783|13781.6|13781.5|13780.6|13783.4|13782.5|13776.2|13775.3|748
1617181500000|2021-03-31 09:05:00|13781.3|13780.4|13779.4|13777.9|13790.2|13789.3|13778.7|13777.7|764
1617181800000|2021-03-31 09:10:00|13779.3|13777.8|13782.6|13781.7|13784.6|13783.5|13778|13777.1|646
1617182100000|2021-03-31 09:15:00|13783.2|13782.3|13787.2|13786.3|13789.6|13788.4|13781.3|13780.2|594
1617182400000|2021-03-31 09:20:00|13787.4|13786.5|13787.7|13786.2|13789.6|13788.2|13786|13785.1|435
1617182700000|2021-03-31 09:25:00|13787.4|13786.5|13788|13787.1|13788.8|13787.5|13783.9|13783|332
1617183000000|2021-03-31 09:30:00|13788.1|13787.2|13789.4|13788.5|13789.4|13788.5|13785.6|13784.7|416
1617183300000|2021-03-31 09:35:00|13789.3|13788.4|13790.1|13789.2|13795.3|13794.4|13789.2|13788.3|398
1617183600000|2021-03-31 09:40:00|13790|13789.1|13791.1|13790.2|13791.3|13790.4|13787.9|13786.7|334
1617183900000|2021-03-31 09:45:00|13791|13790.1|13788.8|13787.3|13793|13792.1|13788|13787.1|547
1617184200000|2021-03-31 09:50:00|13788.9|13787.4|13784|13783.1|13789.6|13788.6|13783|13781.9|534
1617184500000|2021-03-31 09:55:00|13783.9|13783|13781.9|13781|13786|13785.1|13781|13779.8|564
1617184800000|2021-03-31 10:00:00|13782|13781.1|13778.3|13777.4|13783.1|13782.2|13777.2|13776|825
1617185100000|2021-03-31 10:05:00|13778.2|13777.3|13775.9|13775|13779.2|13778.3|13773.8|13772.6|485
1617185400000|2021-03-31 10:10:00|13776.4|13775.5|13780.2|13779.3|13781.7|13780.5|13775.9|13774.8|458
1617185700000|2021-03-31 10:15:00|13780.4|13779.5|13776.1|13775.2|13783|13782.1|13774|13772.9|481
1617186000000|2021-03-31 10:20:00|13776|13775.1|13777.9|13777|13778.9|13778|13775.1|13774.2|527
1617186300000|2021-03-31 10:25:00|13777.8|13776.9|13776|13775.1|13778.5|13777.6|13775.3|13774.4|400
1617186600000|2021-03-31 10:30:00|13776.2|13775.3|13775.4|13774.5|13778.2|13777.3|13774.1|13772.9|438
1617186900000|2021-03-31 10:35:00|13775.5|13774.6|13772.2|13771.3|13776.9|13776|13770.6|13769.5|463
1617187200000|2021-03-31 10:40:00|13772.1|13771.2|13773|13771.5|13775.2|13774.1|13771.6|13770.5|391
1617187500000|2021-03-31 10:45:00|13772.2|13771.3|13771.3|13770.4|13774.7|13773.4|13770.9|13770|341
1617187800000|2021-03-31 10:50:00|13771.4|13770.5|13770.3|13769.4|13773.3|13772.4|13769|13768|399
1617188100000|2021-03-31 10:55:00|13770.4|13769.5|13762.6|13761.7|13771.3|13770.3|13762|13760.9|580
1617188400000|2021-03-31 11:00:00|13763.1|13761.6|13768.4|13767.5|13769|13767.9|13759.6|13758.7|695
1617188700000|2021-03-31 11:05:00|13768.3|13767.4|13772.7|13771.8|13775.2|13774.3|13768.3|13767|494
1617189000000|2021-03-31 11:10:00|13772.8|13771.9|13773.3|13772.4|13777.2|13776.1|13772.2|13771.3|454
1617189300000|2021-03-31 11:15:00|13773.4|13772.5|13774.1|13773.2|13776.6|13775.7|13773.4|13772.4|482
1617189600000|2021-03-31 11:20:00|13774|13773.1|13773.3|13771.8|13774.3|13773.2|13769.6|13768.3|522
1617189900000|2021-03-31 11:25:00|13772.9|13772|13770.1|13769.2|13773.9|13773|13769.8|13768.5|432
1617190200000|2021-03-31 11:30:00|13770.2|13769.3|13777.2|13776.3|13779.2|13778.3|13770.1|13769.2|532
1617190500000|2021-03-31 11:35:00|13777.4|13776.5|13774.7|13773.8|13779.6|13778.7|13774.6|13773.7|373
1617190800000|2021-03-31 11:40:00|13774.8|13773.9|13771.6|13770.7|13775.2|13774.3|13770.4|13769.5|466
1617191100000|2021-03-31 11:45:00|13771.7|13770.8|13770.2|13769.3|13772.6|13771.7|13767.9|13767|405
1617191400000|2021-03-31 11:50:00|13770.1|13769.2|13764.8|13763.9|13772.6|13771.7|13764.3|13763.4|411
1617191700000|2021-03-31 11:55:00|13764.3|13763.4|13770.3|13769.4|13770.3|13769.4|13762.9|13761.8|511
1617192000000|2021-03-31 12:00:00|13770.2|13769.3|13769.1|13768.2|13772.5|13771.6|13767.5|13766.6|579
1617192300000|2021-03-31 12:05:00|13768.5|13767.6|13764.2|13763.3|13769.5|13768.4|13763.9|13763|646
1617192600000|2021-03-31 12:10:00|13764.4|13763.5|13762.4|13757.7|13765.5|13764.5|13761|13756.4|734
1617192900000|2021-03-31 12:15:00|13763.4|13758|13765.1|13764.2|13768.1|13767.2|13757.5|13753.3|985
1617193200000|2021-03-31 12:20:00|13764.9|13764|13766|13765.1|13767.8|13766.9|13761.4|13760.5|658
1617193500000|2021-03-31 12:25:00|13765.9|13765|13766.2|13765.3|13767.3|13766.4|13761.6|13760.7|662
1617193800000|2021-03-31 12:30:00|13766.1|13765.2|13768|13767.1|13769.1|13768.2|13765.1|13763.8|520
1617194100000|2021-03-31 12:35:00|13767.9|13767|13771.3|13770.4|13771.3|13770.4|13765.9|13765|634
1617194400000|2021-03-31 12:40:00|13771.4|13770.5|13774.3|13772.8|13774.8|13773.9|13770.6|13769.7|586
1617194700000|2021-03-31 12:45:00|13774.5|13773.4|13770.9|13770|13775.1|13774.2|13770.3|13769.4|549
1617195000000|2021-03-31 12:50:00|13770.8|13769.9|13767.2|13766.3|13770.9|13770|13764.3|13763.2|674
1617195300000|2021-03-31 12:55:00|13767.4|13766.5|13768.2|13767.3|13769.7|13768.8|13765.1|13763.9|550
1617195600000|2021-03-31 13:00:00|13768.1|13767.2|13769.8|13768.9|13770.9|13769.7|13765.6|13764.6|636
1617195900000|2021-03-31 13:05:00|13770.1|13769.2|13762.7|13761.8|13770.4|13769.5|13759.7|13758.5|764
1617196200000|2021-03-31 13:10:00|13762.6|13761.7|13765|13764.1|13767.8|13766.9|13761.1|13759.9|512
1617196500000|2021-03-31 13:15:00|13765.1|13764.2|13762.8|13761.9|13765.2|13764.3|13761.5|13760.6|520
1617196800000|2021-03-31 13:20:00|13762.9|13762|13768.1|13767.2|13769.2|13768|13761.2|13759.9|456
1617197100000|2021-03-31 13:25:00|13768.2|13767.3|13768.6|13767.7|13769.3|13768.4|13766.3|13765.4|435
1617197400000|2021-03-31 13:30:00|13768.4|13767.5|13773.5|13772.6|13773.9|13773|13768.1|13767.2|582
1617197700000|2021-03-31 13:35:00|13774|13773.1|13775.2|13774.3|13775.5|13774.4|13772.4|13771.5|479
1617198000000|2021-03-31 13:40:00|13775.3|13774.4|13774.9|13774|13779.4|13778.5|13774.9|13773.8|586
1617198300000|2021-03-31 13:45:00|13775|13774.1|13775.8|13774.9|13778.7|13777.8|13770|13769.1|796
1617198600000|2021-03-31 13:50:00|13775.9|13775|13779.6|13778.7|13782.6|13781.7|13775.8|13774.9|812
1617198900000|2021-03-31 13:55:00|13779.7|13778.8|13782.7|13781.8|13789.6|13788.7|13778.3|13777.3|879
1617199200000|2021-03-31 14:00:00|13782.8|13781.9|13793.3|13792.4|13794.3|13793.1|13782.8|13781.8|895
1617199500000|2021-03-31 14:05:00|13793.2|13792.3|13796.3|13795.4|13798|13796.9|13789|13788.1|762
1617199800000|2021-03-31 14:10:00|13796.6|13795.1|13799|13798.1|13799.1|13798.2|13794.6|13793.7|704
1617200100000|2021-03-31 14:15:00|13799.5|13798.6|13806.5|13805|13807.2|13806.2|13795.1|13794|827
1617200400000|2021-03-31 14:20:00|13806.6|13805.1|13798.3|13796.8|13808.3|13807.3|13798|13796.7|874
1617200700000|2021-03-31 14:25:00|13798.2|13796.7|13804.2|13803.3|13804.5|13803.4|13793.8|13792.9|887
1617201000000|2021-03-31 14:30:00|13804.7|13803.8|13805.2|13803.7|13809.3|13808|13797.6|13796.3|951
1617201300000|2021-03-31 14:35:00|13805.3|13803.8|13795|13793.5|13806.8|13805.9|13793.8|13792.6|846
1617201600000|2021-03-31 14:40:00|13795.1|13793.6|13788.7|13787.8|13796.6|13795.7|13788.7|13787.8|955
1617201900000|2021-03-31 14:45:00|13788.8|13787.9|13797.7|13796.2|13800.3|13798.8|13788.8|13787.4|776
1617202200000|2021-03-31 14:50:00|13797.9|13796.4|13796.7|13795.8|13809.6|13808.6|13791.2|13790.3|1192
1617202500000|2021-03-31 14:55:00|13796.4|13794.9|13796.7|13795.8|13810|13808.5|13794.9|13793.7|1587
1617202800000|2021-03-31 15:00:00|13796.6|13795.7|13791.4|13790.5|13798.7|13797.8|13786.2|13785|1339
1617203100000|2021-03-31 15:05:00|13791.5|13790.6|13782.9|13782|13791.8|13790.6|13781|13779.9|950
1617203400000|2021-03-31 15:10:00|13783.1|13782.2|13786.5|13785|13787.6|13786.3|13779|13778.1|883
1617203700000|2021-03-31 15:15:00|13786.4|13784.9|13781.9|13781|13788.8|13787.9|13780.5|13779.6|774
1617204000000|2021-03-31 15:20:00|13781.8|13780.9|13777.9|13777|13782.6|13781.3|13776.6|13775.7|702
1617204300000|2021-03-31 15:25:00|13778|13777.1|13778.1|13777.2|13779.4|13778.1|13772.3|13771|785
1617204600000|2021-03-31 15:30:00|13778.2|13777.3|13781|13780.1|13782.4|13781.1|13776.4|13775.5|879
1617204900000|2021-03-31 15:35:00|13781.1|13780.2|13779.7|13778.8|13781.3|13780.4|13777|13775.7|568
1617205200000|2021-03-31 15:40:00|13779.6|13778.7|13785.5|13784.6|13786.8|13785.5|13779.1|13778.2|738
1617205500000|2021-03-31 15:45:00|13785.4|13784.5|13781.2|13779.7|13787.6|13786.4|13780.1|13778.8|625
1617205800000|2021-03-31 15:50:00|13781.3|13779.8|13794.8|13793.3|13795.3|13794.2|13780.3|13779.1|602
1617206100000|2021-03-31 15:55:00|13794.7|13793.2|13794.2|13793.3|13799.9|13799|13793.8|13792.3|759
1617206400000|2021-03-31 16:00:00|13794.4|13793.5|13802.5|13801|13802.8|13801.5|13794.1|13793.2|715
1617206700000|2021-03-31 16:05:00|13802.4|13801.5|13810.9|13809.4|13812.7|13811.6|13802.4|13801.5|695
1617207000000|2021-03-31 16:10:00|13811|13809.5|13808|13806.5|13811|13809.5|13806.1|13804.9|544
1617207300000|2021-03-31 16:15:00|13808.1|13806.6|13809.1|13808.2|13811.2|13810.2|13806.1|13805.2|568
1617207600000|2021-03-31 16:20:00|13809.2|13808.3|13807|13806.1|13809.3|13808.4|13806|13804.5|459
1617207900000|2021-03-31 16:25:00|13807.1|13806.2|13806.9|13805.4|13808.3|13807.2|13805.4|13804.3|477
1617208200000|2021-03-31 16:30:00|13807|13805.5|13806.3|13805.4|13808|13806.9|13804.7|13803.4|399
1617208500000|2021-03-31 16:35:00|13806.4|13805.5|13805.9|13805|13807.7|13806.8|13805.3|13804.4|366
1617208800000|2021-03-31 16:40:00|13806.1|13805.2|13808.5|13807|13810|13809|13804.9|13804|400
1617209100000|2021-03-31 16:45:00|13808.4|13806.9|13803.4|13801.9|13808.4|13807.3|13802.1|13801|344
1617209400000|2021-03-31 16:50:00|13803.3|13801.8|13798.6|13797.1|13803.9|13802.6|13797.2|13796|449
1617209700000|2021-03-31 16:55:00|13798.5|13797|13800.9|13799.4|13801.5|13800.4|13798.5|13797|324
1617210000000|2021-03-31 17:00:00|13800.3|13799.1|13801.5|13800|13801.8|13800.6|13799.3|13798.2|397
1617210300000|2021-03-31 17:05:00|13801.3|13800.4|13807.4|13805.9|13807.7|13806.2|13801|13799.9|447
1617210600000|2021-03-31 17:10:00|13807.2|13805.7|13807.4|13805.9|13808.8|13807.8|13806.1|13804.8|417
1617210900000|2021-03-31 17:15:00|13807.5|13806|13804|13802.5|13809.4|13808|13803|13801.8|336
1617211200000|2021-03-31 17:20:00|13803.9|13802.4|13802.5|13801|13806.6|13805.2|13802.1|13800.7|358
1617211500000|2021-03-31 17:25:00|13802.6|13801.1|13799|13798.1|13802.6|13801.3|13797.9|13796.8|364
1617211800000|2021-03-31 17:30:00|13798.9|13798|13798|13797.1|13801.4|13800.5|13797.8|13796.9|281
1617212100000|2021-03-31 17:35:00|13798.1|13797.2|13797.2|13796.3|13800.4|13799.5|13795.7|13794.8|429
1617212400000|2021-03-31 17:40:00|13797.1|13796.2|13796.2|13794.7|13797.6|13796.2|13795|13793.6|356
1617212700000|2021-03-31 17:45:00|13796|13795.1|13795.2|13794.3|13796.6|13795.4|13794.2|13793|215
1617213000000|2021-03-31 17:50:00|13795.1|13794.2|13797|13796.1|13797.6|13796.4|13794.9|13794|291
1617213300000|2021-03-31 17:55:00|13797.2|13796.3|13796.7|13795.8|13799.4|13798.4|13796.6|13795.7|363
1617213600000|2021-03-31 18:00:00|13796.3|13795.4|13796.9|13796|13799.5|13798.5|13796.3|13795.4|364
1617213900000|2021-03-31 18:05:00|13796.8|13795.9|13794.6|13793.7|13796.8|13795.9|13794.1|13792.9|399
1617214200000|2021-03-31 18:10:00|13794.3|13793.4|13792.5|13791|13794.8|13793.7|13791|13789.7|333
1617214500000|2021-03-31 18:15:00|13792.4|13790.9|13788.6|13787.1|13792.6|13791.3|13787.1|13786|380
1617214800000|2021-03-31 18:20:00|13788.7|13787.2|13786.5|13785|13791.8|13790.6|13784.9|13783.6|453
1617215100000|2021-03-31 18:25:00|13786.4|13784.9|13788.5|13787|13788.7|13787.2|13786.1|13784.8|310
1617215400000|2021-03-31 18:30:00|13788.6|13787.1|13788.3|13787.4|13790.7|13789.4|13787.9|13786.7|270
1617215700000|2021-03-31 18:35:00|13788.1|13787.2|13785.2|13784.3|13788.2|13787.3|13784.9|13783.6|266
1617216000000|2021-03-31 18:40:00|13785.1|13784.2|13783.2|13782.3|13785.4|13784.3|13781.2|13780|479
1617216300000|2021-03-31 18:45:00|13783.1|13782.2|13782|13780.5|13785.4|13784.5|13781.2|13779.9|546
1617216600000|2021-03-31 18:50:00|13781.9|13780.4|13783.1|13782.2|13783.1|13782.2|13780.1|13778.9|270
1617216900000|2021-03-31 18:55:00|13783.2|13782.3|13778.5|13777.6|13786|13785.1|13777.1|13776.2|718
1617217200000|2021-03-31 19:00:00|13778.7|13777.8|13779|13777.5|13781.7|13780.2|13777.7|13776.2|534
1617217500000|2021-03-31 19:05:00|13779.2|13777.7|13784|13782.5|13784.1|13782.6|13777|13775.7|440
1617217800000|2021-03-31 19:10:00|13784.1|13782.6|13786|13785.1|13790.2|13788.7|13784.1|13782.6|511
1617218100000|2021-03-31 19:15:00|13786.2|13785.3|13784.9|13783.4|13787.5|13786.2|13784|13782.7|451
1617218400000|2021-03-31 19:20:00|13784.8|13783.3|13787.2|13786.3|13789.7|13788.4|13784.5|13783|473
1617218700000|2021-03-31 19:25:00|13787|13786.1|13784.9|13784|13788.1|13786.9|13784.7|13783.4|312
1617219000000|2021-03-31 19:30:00|13785.1|13783.6|13782.3|13781.4|13785.9|13784.7|13782|13780.9|375
1617219300000|2021-03-31 19:35:00|13782.4|13781.5|13782.5|13781|13784.7|13783.4|13782|13780.8|396
1617219600000|2021-03-31 19:40:00|13782.4|13780.9|13785|13783.5|13785.8|13784.5|13781.9|13780.4|474
1617219900000|2021-03-31 19:45:00|13784.5|13783|13787.7|13786.2|13787.7|13786.2|13783.4|13781.9|608
1617220200000|2021-03-31 19:50:00|13787.8|13786.3|13784.5|13783|13787.8|13786.5|13783.4|13781.9|517
1617220500000|2021-03-31 19:55:00|13784.6|13783.1|13785.2|13783.7|13787.8|13786.3|13780.2|13779|678
1617220800000|2021-03-31 20:00:00|13785.1|13783.6|13783.4|13781.9|13785.9|13784.8|13782.5|13781|467
1617221100000|2021-03-31 20:05:00|13783.3|13781.8|13780.4|13778.9|13783.5|13782|13779.7|13778.2|279
1617221400000|2021-03-31 20:10:00|13780.5|13779|13782|13780.5|13782.7|13781.2|13780.1|13778.9|266
1617221700000|2021-03-31 20:15:00|13781.3|13779.8|13786.5|13785.6|13786.8|13785.6|13780.6|13779.1|244
1617222000000|2021-03-31 20:20:00|13786.4|13785.5|13786.2|13784.7|13786.8|13785.6|13785.5|13784.1|177
1617222300000|2021-03-31 20:25:00|13786.1|13784.6|13781.8|13780.3|13786.2|13784.7|13781|13779.6|259
1617222600000|2021-03-31 20:30:00|13781.9|13780.4|13784.6|13783.1|13784.7|13783.2|13780.3|13779|311
1617222900000|2021-03-31 20:35:00|13784.5|13783|13787.3|13785.8|13787.5|13786|13784.3|13782.8|305
1617223200000|2021-03-31 20:40:00|13787.2|13785.7|13789.4|13787.9|13789.5|13788|13786.8|13785.3|261
1617223500000|2021-03-31 20:45:00|13789.5|13788|13787.7|13786.2|13789.5|13788|13786.9|13785.4|358
1617223800000|2021-03-31 20:50:00|13787.8|13786.3|13785.4|13783.9|13788.4|13786.9|13785|13783.1|350
1617224100000|2021-03-31 20:55:00|13785.5|13784|13789.5|13779.6|13791.5|13784.5|13785|13777.6|656
1617224400000|2021-03-31 21:00:00|13789.1|13779.2|13791.4|13781.4|13792|13782|13785.9|13775.9|81
1617224700000|2021-03-31 21:05:00|13791.1|13781.1|13788.2|13778.2|13791.1|13781.1|13785.4|13775.4|132
1617225000000|2021-03-31 21:10:00|13788|13778|13784.6|13775.8|13788.5|13778.7|13783|13774.7|237
1617225300000|2021-03-31 21:15:00|13784|13775.6|13784.2|13777.5|13787|13778.9|13783.5|13773.9|279
1617225600000|2021-03-31 21:20:00|13783.7|13777|13789.6|13781|13790.7|13781.9|13778.6|13770.8|323
1617225900000|2021-03-31 21:25:00|13789.5|13781.7|13789.8|13780.4|13790.3|13782.3|13787.8|13780.2|196
1617226200000|2021-03-31 21:30:00|13790.3|13781.3|13788.8|13778.8|13790.3|13782.3|13787|13777.3|343
1617226500000|2021-03-31 21:35:00|13788|13778.4|13788.2|13779.9|13789.8|13780.4|13787.1|13778.4|298
1617226800000|2021-03-31 21:40:00|13788.1|13779.6|13788.5|13778.9|13789.8|13781.7|13787.1|13778.5|255
1617227100000|2021-03-31 21:45:00|13787.8|13780.5|13785.1|13778.1|13789.2|13780.8|13784|13775.3|320
1617227400000|2021-03-31 21:50:00|13784.7|13777.5|13786.4|13779.7|13788.4|13780.2|13783.9|13775.5|328
1617227700000|2021-03-31 21:55:00|13786|13778.4|13786.5|13779.7|13788.1|13781.2|13785.7|13777.2|291
1617228000000|2021-03-31 22:00:00|13786.6|13779.8|13786.8|13782.8|13789.5|13786|13784.5|13776.8|695
1617228300000|2021-03-31 22:05:00|13787|13782.9|13781|13777.1|13787|13783|13779|13776.1|496
1617228600000|2021-03-31 22:10:00|13780.8|13777.3|13782|13779|13783.4|13780.1|13780.4|13777.1|340
1617228900000|2021-03-31 22:15:00|13781.9|13778.9|13784.6|13781.1|13784.8|13781.6|13779.6|13777.1|344
1617229200000|2021-03-31 22:20:00|13784.8|13781.6|13784.2|13781.6|13786.9|13784.1|13782|13780.2|275
1617229500000|2021-03-31 22:25:00|13784.3|13781.7|13787.7|13786.2|13788.1|13786.3|13782.6|13780.6|253
1617229800000|2021-03-31 22:30:00|13787.6|13786.1|13785|13783.5|13787.6|13786.1|13783|13781.5|221
1617230100000|2021-03-31 22:35:00|13785.1|13783.6|13787.7|13785.3|13788.3|13785.7|13783.5|13781.7|337
1617230400000|2021-03-31 22:40:00|13787.6|13785.2|13788.4|13786.9|13788.5|13787|13786.4|13784.3|289
1617230700000|2021-03-31 22:45:00|13788.3|13786.8|13786.2|13783.9|13788.8|13786.9|13785.6|13783.8|304
1617231000000|2021-03-31 22:50:00|13786.1|13783.8|13784.6|13782.4|13787.1|13784.3|13784|13782.1|344
1617231300000|2021-03-31 22:55:00|13784.3|13782.5|13783.6|13782.1|13786.2|13784.2|13783.6|13781.7|224
1617231600000|2021-03-31 23:00:00|13784.1|13782.6|13783.5|13782|13784.1|13782.6|13779.9|13778.4|213
1617231900000|2021-03-31 23:05:00|13783.6|13782.1|13783.3|13781.8|13783.9|13782.4|13781.4|13779.9|163
1617232200000|2021-03-31 23:10:00|13783.2|13781.7|13784.6|13783.1|13784.7|13783.2|13780.9|13779.4|195
1617232500000|2021-03-31 23:15:00|13784.5|13783|13784.8|13783.3|13785.5|13784|13782.9|13781.7|221
1617232800000|2021-03-31 23:20:00|13784.7|13783.2|13784.6|13783.1|13785.1|13783.6|13783.8|13782.3|128
1617233100000|2021-03-31 23:25:00|13784.5|13783|13783.5|13782.6|13785.7|13784.2|13783.5|13782|173
1617233400000|2021-03-31 23:30:00|13783.9|13782.4|13784.1|13782.6|13784.6|13783.1|13781.9|13780.4|204
1617233700000|2021-03-31 23:35:00|13784.2|13782.7|13785.1|13784.2|13785.7|13784.4|13783.5|13782.4|179
1617234000000|2021-03-31 23:40:00|13785.5|13784|13785.2|13783.7|13785.6|13784.2|13784.8|13783.3|77
1617234300000|2021-03-31 23:45:00|13785.1|13783.6|13784.5|13783|13785.6|13784.1|13783.1|13781.6|188
1617234600000|2021-03-31 23:50:00|13784.4|13782.9|13785.6|13784.1|13785.9|13784.4|13784.2|13782.7|126
1617234900000|2021-03-31 23:55:00|13785.5|13784|13786.5|13785|13786.8|13785.5|13785.2|13783.4|134
1617235200000|2021-04-01 00:00:00|13786.7|13785.2|13783.5|13782|13789|13787.5|13783.4|13781.9|321
1617235500000|2021-04-01 00:05:00|13783.7|13782.2|13782|13780.5|13784.4|13782.9|13778.2|13776.7|387
1617235800000|2021-04-01 00:10:00|13781.9|13780.4|13782.2|13780.7|13783.1|13782|13779.6|13778.1|391
1617236100000|2021-04-01 00:15:00|13782.1|13780.6|13786|13784.5|13786.2|13784.7|13781.4|13779.9|352
1617236400000|2021-04-01 00:20:00|13785.9|13784.4|13780.9|13779.4|13786.4|13784.9|13777.6|13776.1|528
1617236700000|2021-04-01 00:25:00|13781|13779.5|13780.4|13778.9|13781.8|13780.3|13778.9|13777.4|437
1617237000000|2021-04-01 00:30:00|13780.5|13779|13784.9|13783.4|13785.2|13783.7|13779.5|13778|393
1617237300000|2021-04-01 00:35:00|13784.7|13783.2|13788.3|13786.8|13790.7|13789.2|13784.6|13783.1|488
1617237600000|2021-04-01 00:40:00|13788.4|13786.9|13784.1|13782.6|13789.3|13787.8|13783.1|13781.7|389
1617237900000|2021-04-01 00:45:00|13784.3|13782.8|13783.3|13781.8|13785.5|13784|13782.7|13781.2|327
1617238200000|2021-04-01 00:50:00|13783.4|13781.9|13784.4|13781.8|13791|13789.5|13781.1|13778.4|736
1617238500000|2021-04-01 00:55:00|13784.2|13782|13789.2|13787.7|13789.9|13788.4|13784.2|13782|375
1617238800000|2021-04-01 01:00:00|13789.3|13787.8|13789.1|13787.6|13791.2|13789.8|13786.5|13785|366
1617239100000|2021-04-01 01:05:00|13789.2|13787.7|13784.1|13783.2|13789.7|13788.2|13784|13782.9|278
1617239400000|2021-04-01 01:10:00|13784|13783.1|13786|13785.1|13787.4|13785.9|13784|13782.6|246
1617239700000|2021-04-01 01:15:00|13786.3|13784.8|13785.2|13783.7|13786.9|13785.4|13784.9|13783.5|243
1617240000000|2021-04-01 01:20:00|13785.1|13783.6|13787.1|13786.2|13787.9|13786.5|13785|13783.6|201
1617240300000|2021-04-01 01:25:00|13787.2|13786.3|13786.9|13785.4|13788.7|13787.5|13786.9|13785.4|316
1617240600000|2021-04-01 01:30:00|13787.1|13785.6|13784.4|13782.9|13787.1|13785.6|13783|13781.7|417
1617240900000|2021-04-01 01:35:00|13784.3|13782.8|13786|13784.5|13787.1|13785.6|13784|13782.7|333
1617241200000|2021-04-01 01:40:00|13785.9|13784.4|13786.9|13785.4|13788.4|13786.9|13785.5|13784|250
1617241500000|2021-04-01 01:45:00|13786.8|13785.3|13781.3|13779.8|13786.8|13785.3|13781.3|13779.8|492
1617241800000|2021-04-01 01:50:00|13781.5|13780|13783.4|13781.9|13783.4|13781.9|13780.1|13778.6|361
1617242100000|2021-04-01 01:55:00|13783.3|13781.8|13787.3|13785.8|13788.4|13786.9|13783.3|13781.8|366
1617242400000|2021-04-01 02:00:00|13787.1|13785.6|13788.9|13788|13791.5|13790.3|13786.7|13785.2|468
1617242700000|2021-04-01 02:05:00|13789|13788.1|13788|13786.5|13791|13789.5|13787.3|13785.8|350
1617243000000|2021-04-01 02:10:00|13788.4|13786.9|13787.5|13786|13788.4|13786.9|13785.1|13783.6|308
1617243300000|2021-04-01 02:15:00|13787.4|13785.9|13785|13783.5|13788.6|13787.1|13784.1|13782.6|274
1617243600000|2021-04-01 02:20:00|13785.2|13783.7|13785.9|13785|13787.6|13786.2|13784.8|13783.3|272
1617243900000|2021-04-01 02:25:00|13786.2|13785.3|13783.7|13782.2|13787.2|13786.1|13783.2|13781.9|274
1617244200000|2021-04-01 02:30:00|13783.6|13782.1|13787|13786.1|13788.1|13786.6|13782.5|13781|341
1617244500000|2021-04-01 02:35:00|13787.2|13786.3|13785.5|13784|13788.1|13786.6|13783.8|13782.3|342
1617244800000|2021-04-01 02:40:00|13785.6|13784.1|13786.5|13785|13787.1|13785.6|13784.2|13782.7|368
1617245100000|2021-04-01 02:45:00|13786.6|13785.1|13786.4|13784.9|13787.6|13786.4|13783.1|13781.9|367
1617245400000|2021-04-01 02:50:00|13786.3|13784.8|13784.2|13783.3|13786.5|13785.2|13783.1|13781.9|427
1617245700000|2021-04-01 02:55:00|13784.1|13783.2|13784.3|13783.4|13785.1|13783.6|13780.8|13779.6|360
1617246000000|2021-04-01 03:00:00|13784.6|13783.7|13788.7|13787.2|13788.7|13787.2|13782.9|13781.4|435
1617246300000|2021-04-01 03:05:00|13788.6|13787.1|13789.9|13788.4|13789.9|13788.4|13788.2|13786.9|242
1617246600000|2021-04-01 03:10:00|13789.7|13788.2|13789.1|13787.6|13790|13788.6|13787.5|13786.3|311
1617246900000|2021-04-01 03:15:00|13789.2|13787.7|13787.6|13786.1|13789.2|13787.7|13786.1|13784.7|308
1617247200000|2021-04-01 03:20:00|13787.5|13786|13787.4|13785.9|13789.4|13787.9|13786.7|13785.5|290
1617247500000|2021-04-01 03:25:00|13787.3|13785.8|13785.6|13784.1|13787.6|13786.4|13784.1|13782.8|266
1617247800000|2021-04-01 03:30:00|13785.5|13784|13782.7|13781.2|13785.6|13784.1|13782|13780.8|260
1617248100000|2021-04-01 03:35:00|13782.9|13781.4|13782.1|13780.6|13783.6|13782.2|13780.2|13779.1|443
1617248400000|2021-04-01 03:40:00|13782|13780.5|13782.4|13780.9|13783.2|13781.9|13780.3|13779.2|300
1617248700000|2021-04-01 03:45:00|13782.3|13780.8|13783.5|13782.6|13783.9|13782.7|13780.4|13779.5|349
1617249000000|2021-04-01 03:50:00|13783.6|13782.7|13783.4|13782.5|13784.6|13783.4|13782.2|13780.9|347
1617249300000|2021-04-01 03:55:00|13783.3|13782.4|13782.3|13780.8|13783.9|13782.7|13781.8|13780.3|353
1617249600000|2021-04-01 04:00:00|13782.2|13780.7|13782.2|13780.7|13783.8|13782.3|13781.5|13780.3|363
1617249900000|2021-04-01 04:05:00|13782.1|13780.6|13780.6|13779.1|13783.4|13782.1|13780.1|13778.9|196
1617250200000|2021-04-01 04:10:00|13780.5|13779|13779.5|13778|13781.2|13779.7|13779|13777.5|260
1617250500000|2021-04-01 04:15:00|13779.6|13778.1|13780.5|13779|13781.1|13779.8|13778.3|13777|317
1617250800000|2021-04-01 04:20:00|13780.6|13779.1|13779.6|13778.1|13782|13780.5|13779.1|13777.6|312
1617251100000|2021-04-01 04:25:00|13779.5|13778|13778.5|13777|13781.6|13780.4|13778.4|13776.9|351
1617251400000|2021-04-01 04:30:00|13778.6|13777.1|13778.7|13777.2|13780.7|13779.2|13777.6|13776.7|328
1617251700000|2021-04-01 04:35:00|13778.6|13777.1|13781|13779.5|13782.2|13780.7|13778.1|13776.8|337
1617252000000|2021-04-01 04:40:00|13781.1|13779.6|13777|13775.5|13781.3|13779.8|13776.2|13775|407
1617252300000|2021-04-01 04:45:00|13776.8|13775.3|13770.7|13769.2|13776.8|13775.3|13767.3|13765.8|579
1617252600000|2021-04-01 04:50:00|13770.8|13769.3|13768.5|13767|13771.3|13769.9|13766.9|13765.4|655
1617252900000|2021-04-01 04:55:00|13768.6|13767.1|13768.1|13766.6|13769.6|13768.1|13766.1|13764.6|517
1617253200000|2021-04-01 05:00:00|13768|13766.5|13767.3|13765.8|13768.3|13766.8|13765.6|13764.2|484
1617253500000|2021-04-01 05:05:00|13767.2|13765.7|13766.4|13764.9|13767.3|13765.8|13761.8|13760.9|480
1617253800000|2021-04-01 05:10:00|13766.3|13764.8|13763.9|13762.4|13767.7|13766.3|13763.2|13761.7|389
1617254100000|2021-04-01 05:15:00|13763.7|13762.2|13762.5|13761|13764.9|13763.5|13762.4|13760.9|356
1617254400000|2021-04-01 05:20:00|13762.6|13761.1|13763.2|13762.3|13765.8|13764.3|13762.3|13760.8|321
1617254700000|2021-04-01 05:25:00|13763.1|13762.2|13760.5|13759|13763.6|13762.2|13757.3|13756.2|427
1617255000000|2021-04-01 05:30:00|13760.2|13759.3|13761.7|13760.2|13761.8|13760.6|13756.7|13755.8|540
1617255300000|2021-04-01 05:35:00|13761.6|13760.1|13763.2|13762.3|13763.9|13762.4|13760.2|13759|516
1617255600000|2021-04-01 05:40:00|13763.5|13762|13764.7|13763.2|13766.6|13765.1|13762.4|13761.4|469
1617255900000|2021-04-01 05:45:00|13764.6|13763.1|13766.4|13764.9|13768.5|13767|13764.5|13763|450
1617256200000|2021-04-01 05:50:00|13766.5|13765|13765.3|13763.8|13766.9|13765.5|13763.3|13762.1|404
1617256500000|2021-04-01 05:55:00|13765.4|13763.9|13763.5|13762|13765.9|13764.6|13762.3|13761|377
1617256800000|2021-04-01 06:00:00|13763.3|13761.8|13759|13758.1|13763.4|13761.9|13758.5|13757.4|569
1617257100000|2021-04-01 06:05:00|13758.9|13758|13757.6|13756.7|13763.4|13762.4|13757.2|13756|553
1617257400000|2021-04-01 06:10:00|13757.7|13756.2|13756.1|13755.2|13760.3|13759.1|13754.4|13753.2|534
1617257700000|2021-04-01 06:15:00|13756.2|13755.3|13759.5|13758|13759.7|13758.5|13753.8|13752.9|615
1617258000000|2021-04-01 06:20:00|13759.4|13757.9|13762.8|13761.3|13763.5|13762.4|13756.1|13754.8|771
1617258300000|2021-04-01 06:25:00|13762.5|13761.6|13762.6|13761.7|13765|13763.5|13759.8|13758.4|706
1617258600000|2021-04-01 06:30:00|13762.5|13761.6|13756.5|13755.6|13762.9|13761.6|13756|13754.8|609
1617258900000|2021-04-01 06:35:00|13756.4|13755.5|13762.2|13760.7|13762.5|13761.5|13754.4|13753.1|605
1617259200000|2021-04-01 06:40:00|13762.3|13760.8|13766.6|13765.1|13771.6|13770.1|13762.1|13760.6|742
1617259500000|2021-04-01 06:45:00|13766.7|13765.2|13768.3|13766.8|13769.9|13768.5|13765.2|13764.1|523
1617259800000|2021-04-01 06:50:00|13768.4|13766.9|13762.9|13761.4|13770|13768.9|13761.8|13760.6|517
1617260100000|2021-04-01 06:55:00|13762.6|13761.7|13763.2|13762.3|13767.7|13766.8|13760.4|13759.5|662
1617260400000|2021-04-01 07:00:00|13763|13761.5|13749.1|13748.2|13763.1|13761.6|13746.7|13745.4|1089
1617260700000|2021-04-01 07:05:00|13749.2|13747.6|13754.9|13753.4|13755.6|13754.6|13746.7|13745.6|905
1617261000000|2021-04-01 07:10:00|13754.6|13753.7|13765.5|13764|13767|13765.8|13754.6|13753.2|953
1617261300000|2021-04-01 07:15:00|13765.6|13764.1|13766.2|13764.7|13769.4|13768.3|13764.2|13762.7|794
1617261600000|2021-04-01 07:20:00|13766.4|13764.9|13771.5|13770.6|13771.7|13770.8|13763|13761.7|707
1617261900000|2021-04-01 07:25:00|13771.3|13770.4|13775.7|13774.2|13776.5|13775.6|13770.3|13769|899
1617262200000|2021-04-01 07:30:00|13775.4|13773.9|13775.9|13774.4|13780|13779.1|13772.6|13771.3|745
1617262500000|2021-04-01 07:35:00|13775.7|13774.2|13770.7|13769.8|13776.1|13774.8|13770.6|13769.6|655
1617262800000|2021-04-01 07:40:00|13770.5|13769.6|13768.3|13766.8|13773.2|13771.7|13767.5|13766.4|634
1617263100000|2021-04-01 07:45:00|13768.2|13766.7|13768.7|13767.2|13771.1|13769.7|13766.2|13765|662
1617263400000|2021-04-01 07:50:00|13768.6|13767.1|13773.8|13772.3|13774.4|13772.9|13766.5|13765.3|638
1617263700000|2021-04-01 07:55:00|13773.7|13772.2|13786.7|13785.2|13789|13787.6|13773.7|13772.2|772
1617264000000|2021-04-01 08:00:00|13786.8|13785.3|13788.1|13786.6|13790.7|13789.6|13783.6|13782.7|750
1617264300000|2021-04-01 08:05:00|13788|13786.5|13794.3|13792.8|13796.7|13795.5|13786.9|13785.4|882
1617264600000|2021-04-01 08:10:00|13794.5|13793.6|13790.1|13789.2|13796.2|13794.8|13788.4|13787.1|795
1617264900000|2021-04-01 08:15:00|13790.2|13789.3|13792.4|13790.9|13795|13793.9|13789.1|13788|944
1617265200000|2021-04-01 08:20:00|13792.5|13791|13794.8|13793.9|13796|13794.8|13790.3|13789.2|713
1617265500000|2021-04-01 08:25:00|13795.1|13794.2|13791.5|13789.4|13796.4|13795.2|13790.6|13788.8|665
1617265800000|2021-04-01 08:30:00|13791.6|13789.3|13794.2|13792.7|13795|13793.5|13790.6|13788.8|789
1617266100000|2021-04-01 08:35:00|13794.1|13792.6|13782.5|13781|13796.1|13795|13782.2|13780.9|564
1617266400000|2021-04-01 08:40:00|13782.8|13781.3|13783.5|13782|13788.4|13786.9|13782|13780.5|671
1617266700000|2021-04-01 08:45:00|13783.4|13782.5|13785.6|13784.1|13785.7|13784.5|13781.2|13780.1|675
1617267000000|2021-04-01 08:50:00|13785.7|13784.2|13778.9|13778|13785.7|13784.3|13778.9|13777.8|573
1617267300000|2021-04-01 08:55:00|13779.1|13777.6|13776.6|13775.7|13781.1|13779.9|13776.2|13774.9|683
1617267600000|2021-04-01 09:00:00|13776.7|13775.2|13778.9|13777.4|13781.7|13780.6|13775.9|13774.9|701
1617267900000|2021-04-01 09:05:00|13778.8|13777.3|13784.4|13782.9|13785.4|13784.1|13775.8|13774.3|623
1617268200000|2021-04-01 09:10:00|13784.3|13782.8|13782.4|13780.9|13787.1|13785.8|13781.4|13780.5|802
1617268500000|2021-04-01 09:15:00|13782|13781.1|13783.3|13782.4|13783.9|13783|13778.2|13777.3|646
1617268800000|2021-04-01 09:20:00|13783.4|13782.5|13778.1|13777.2|13783.4|13782.5|13776.3|13775.1|619
1617269100000|2021-04-01 09:25:00|13778.5|13777.6|13777.3|13775.8|13781.3|13779.8|13775.6|13774.4|587
1617269400000|2021-04-01 09:30:00|13777.4|13775.9|13776.9|13775.4|13781|13779.5|13776.2|13774.7|550
1617269700000|2021-04-01 09:35:00|13776.7|13775.2|13778.2|13777.3|13779.9|13778.4|13775.6|13774.2|575
1617270000000|2021-04-01 09:40:00|13778.1|13777.2|13780.5|13779|13782|13780.6|13777.1|13775.9|454
1617270300000|2021-04-01 09:45:00|13780.3|13778.8|13770.9|13769.4|13780.6|13779.4|13768.8|13767.3|515
1617270600000|2021-04-01 09:50:00|13770.6|13769.7|13776.3|13775.4|13777|13775.7|13770.6|13769.4|438
1617270900000|2021-04-01 09:55:00|13776.4|13775.5|13771.8|13770.9|13776.6|13775.5|13771.3|13770.3|434
1617271200000|2021-04-01 10:00:00|13771.7|13770.8|13769.5|13768.6|13772|13770.9|13767|13765.8|599
1617271500000|2021-04-01 10:05:00|13769.6|13768.7|13768.5|13767.6|13769.7|13768.7|13765.4|13764.2|413
1617271800000|2021-04-01 10:10:00|13768.3|13767.4|13762.2|13761.3|13768.8|13767.7|13760.6|13759.5|474
1617272100000|2021-04-01 10:15:00|13761.9|13761|13767.7|13766.8|13769.7|13768.8|13758.9|13758|616
1617272400000|2021-04-01 10:20:00|13768|13766.5|13769.9|13769|13770.1|13769.1|13767.2|13765.9|406
1617272700000|2021-04-01 10:25:00|13769.8|13768.9|13774.6|13773.1|13776.8|13775.3|13769.7|13768.6|453
1617273000000|2021-04-01 10:30:00|13774.5|13773|13766.9|13765.4|13774.9|13773.6|13765.8|13764.6|531
1617273300000|2021-04-01 10:35:00|13767|13765.5|13774.8|13773.3|13777.6|13776.5|13766.9|13765.4|555
1617273600000|2021-04-01 10:40:00|13774.6|13773.1|13772.3|13770.8|13775.4|13774.1|13771.5|13770|454
1617273900000|2021-04-01 10:45:00|13772.5|13771|13775.6|13774.7|13778.1|13777|13772.4|13770.9|433
1617274200000|2021-04-01 10:50:00|13775.7|13774.8|13775|13773.5|13777.1|13775.9|13772.8|13771.3|282
1617274500000|2021-04-01 10:55:00|13774.9|13773.4|13776.4|13775.5|13778.6|13777.4|13772.4|13771.5|597
1617274800000|2021-04-01 11:00:00|13776.6|13775.7|13775.1|13774.2|13777.9|13777|13771.8|13770.7|673
1617275100000|2021-04-01 11:05:00|13775.2|13774.3|13779.5|13778.6|13779.8|13778.9|13773.7|13772.5|483
1617275400000|2021-04-01 11:10:00|13779.6|13778.7|13784.2|13782.7|13787.2|13786.3|13779.5|13778.6|480
1617275700000|2021-04-01 11:15:00|13784.4|13782.9|13781|13780.1|13784.9|13783.8|13780|13778.5|491
1617276000000|2021-04-01 11:20:00|13780.9|13780|13780.7|13779.2|13784.1|13782.7|13779.3|13778|457
1617276300000|2021-04-01 11:25:00|13780.8|13779.9|13785.2|13783.7|13787.7|13786.5|13780.2|13779.2|477
1617276600000|2021-04-01 11:30:00|13785.1|13783.6|13775.3|13774.4|13786.7|13785.3|13774.3|13773.2|647
1617276900000|2021-04-01 11:35:00|13774.8|13773.9|13777.5|13776|13779.4|13777.9|13774.7|13773.6|517
1617277200000|2021-04-01 11:40:00|13777.4|13775.9|13783.1|13781.6|13783.2|13781.7|13776.5|13775.6|426
1617277500000|2021-04-01 11:45:00|13783|13781.5|13784.5|13783.6|13789|13787.7|13782.6|13781.4|570
1617277800000|2021-04-01 11:50:00|13784.4|13783.5|13784.1|13783.2|13785.7|13784.7|13781.1|13780.1|521
1617278100000|2021-04-01 11:55:00|13784|13783.1|13785.9|13785|13787.9|13786.8|13782.3|13781.4|595
1617278400000|2021-04-01 12:00:00|13786|13785.1|13786.3|13785.4|13787.1|13786.1|13783.9|13783|864
1617278700000|2021-04-01 12:05:00|13786.2|13785.3|13787.1|13785.6|13792.8|13791.6|13784.4|13783.5|702
1617279000000|2021-04-01 12:10:00|13787.2|13785.7|13787.8|13786.9|13792.9|13791.9|13786.2|13785|668
1617279300000|2021-04-01 12:15:00|13788.2|13787.3|13788.4|13787.5|13790|13789|13785.3|13784.4|609
1617279600000|2021-04-01 12:20:00|13789|13788.1|13789.4|13788.5|13790.9|13790|13787|13785.9|676
1617279900000|2021-04-01 12:25:00|13789.1|13788.2|13787.8|13784.8|13790.5|13789.2|13783.8|13782.8|584
1617280200000|2021-04-01 12:30:00|13788.2|13785.1|13793.2|13792.3|13795.6|13794.7|13786.2|13784.9|715
1617280500000|2021-04-01 12:35:00|13793.1|13792.2|13792.4|13791.5|13794.3|13793.4|13789.5|13788.6|748
1617280800000|2021-04-01 12:40:00|13792.5|13791.6|13787.1|13786.2|13793.5|13792.6|13782.5|13781.3|904
1617281100000|2021-04-01 12:45:00|13786.8|13785.9|13789.3|13788.4|13791.7|13790.5|13786|13784.9|850
1617281400000|2021-04-01 12:50:00|13789.6|13788.7|13793|13792.1|13793.2|13792.3|13787.3|13786.1|879
1617281700000|2021-04-01 12:55:00|13793.4|13791.9|13791.8|13790.9|13796.4|13795.5|13791.7|13790.8|651
1617282000000|2021-04-01 13:00:00|13791.9|13791|13798.7|13797.8|13798.8|13797.9|13791.9|13791|811
1617282300000|2021-04-01 13:05:00|13798.6|13797.7|13800.6|13799.1|13805|13804.1|13797.1|13796|943
1617282600000|2021-04-01 13:10:00|13800.9|13799.4|13801.4|13799.9|13803.6|13802.5|13798.5|13797.4|800
1617282900000|2021-04-01 13:15:00|13801.5|13800|13791.8|13790.3|13801.7|13800.3|13791.3|13790|783
1617283200000|2021-04-01 13:20:00|13791.9|13790.4|13800.5|13799|13801.1|13800|13791.8|13790.4|835
1617283500000|2021-04-01 13:25:00|13800.6|13799.1|13808|13807.1|13808.2|13807.1|13799.5|13798|824
1617283800000|2021-04-01 13:30:00|13808.3|13806.8|13808|13807.1|13813.7|13812.4|13807.6|13806.2|690
1617284100000|2021-04-01 13:35:00|13808.3|13806.8|13813.6|13812.1|13815.9|13814.6|13807.5|13806.4|610
1617284400000|2021-04-01 13:40:00|13813.7|13812.2|13816.2|13814.7|13824.5|13823.3|13813.2|13811.8|603
1617284700000|2021-04-01 13:45:00|13816.3|13814.8|13817.7|13816.8|13822.5|13821.1|13814.9|13813.9|751
1617285000000|2021-04-01 13:50:00|13818|13816.5|13826.1|13825.2|13826.9|13826|13816.4|13814.9|957
1617285300000|2021-04-01 13:55:00|13826|13825.1|13818.8|13811.6|13826.7|13825.8|13817.8|13811.5|1045
1617285600000|2021-04-01 14:00:00|13818|13811.7|13820.3|13818.8|13828.9|13827.4|13816.8|13811.7|1148
1617285900000|2021-04-01 14:05:00|13820|13818.5|13825.5|13824|13829.6|13828.3|13820|13818.5|964
1617286200000|2021-04-01 14:10:00|13825.3|13824.4|13823.2|13822.3|13826.3|13825.1|13820.1|13819.2|866
1617286500000|2021-04-01 14:15:00|13823.3|13822.4|13820.7|13819.2|13824.2|13822.9|13817.8|13816.9|800
1617286800000|2021-04-01 14:20:00|13820.2|13819.3|13818|13817.1|13821.4|13820.3|13817.1|13815.9|732
1617287100000|2021-04-01 14:25:00|13818.3|13816.8|13816.3|13814.8|13820.3|13818.8|13812.8|13811.9|626
1617287400000|2021-04-01 14:30:00|13816.1|13815.2|13813.9|13813|13819.5|13818.6|13813.6|13812.7|647
1617287700000|2021-04-01 14:35:00|13814|13813.1|13808.3|13807.4|13814.8|13813.5|13808.2|13807.3|596
1617288000000|2021-04-01 14:40:00|13808.2|13807.3|13809.9|13809|13816.1|13815.2|13808.1|13807.2|804
1617288300000|2021-04-01 14:45:00|13810|13809.1|13817.2|13816.3|13818.5|13817.4|13807.8|13806.9|756
1617288600000|2021-04-01 14:50:00|13817|13816.1|13824.9|13823.4|13828.8|13827.5|13817|13816.1|910
1617288900000|2021-04-01 14:55:00|13825|13823.5|13820.3|13819.4|13826.3|13825.3|13817.6|13816.7|873
1617289200000|2021-04-01 15:00:00|13820.5|13819|13825.4|13823.9|13826|13824.7|13819.6|13818.6|946
1617289500000|2021-04-01 15:05:00|13825.5|13824|13823.6|13822.1|13826.9|13825.9|13821.4|13820.5|798
1617289800000|2021-04-01 15:10:00|13823.5|13822|13827.1|13825.6|13828.1|13826.6|13823.4|13821.9|563
1617290100000|2021-04-01 15:15:00|13827|13825.5|13826.4|13825.5|13829.9|13828.7|13826.1|13824.8|647
1617290400000|2021-04-01 15:20:00|13826.3|13825.4|13829.7|13828.2|13829.9|13828.6|13825.7|13824.8|601
1617290700000|2021-04-01 15:25:00|13829.6|13828.1|13830.2|13829.3|13833.5|13832.3|13827.2|13826|574
1617291000000|2021-04-01 15:30:00|13830.1|13829.2|13834.4|13832.9|13834.6|13833.5|13830|13828.8|656
1617291300000|2021-04-01 15:35:00|13834.5|13833|13828.5|13827.6|13835.2|13834|13827.2|13826.3|730
1617291600000|2021-04-01 15:40:00|13828.6|13827.7|13830.2|13828.7|13831.3|13830.3|13827.8|13826.6|562
1617291900000|2021-04-01 15:45:00|13830.1|13828.6|13831.1|13829.6|13834.9|13833.8|13828.9|13828|609
1617292200000|2021-04-01 15:50:00|13831.2|13829.7|13829.3|13828.4|13831.5|13830.1|13825.7|13824.5|516
1617292500000|2021-04-01 15:55:00|13829.4|13828.5|13825|13824.1|13830.4|13829.1|13823.4|13822.2|480
1617292800000|2021-04-01 16:00:00|13824.9|13823.4|13831|13830.1|13831.2|13830.3|13824|13823.1|497
1617293100000|2021-04-01 16:05:00|13831.1|13830.2|13833.2|13831.7|13833.6|13832.3|13830|13828.6|447
1617293400000|2021-04-01 16:10:00|13833|13831.5|13834.1|13833.2|13835.9|13835|13832.7|13831.4|427
1617293700000|2021-04-01 16:15:00|13834|13833.1|13835.3|13833.8|13837.4|13836.1|13832.7|13831.2|545
1617294000000|2021-04-01 16:20:00|13835.4|13833.9|13831.3|13829.8|13835.5|13834.3|13829.9|13828.6|476
1617294300000|2021-04-01 16:25:00|13831.6|13830.1|13831.4|13829.9|13833.4|13832.3|13830.8|13829.7|333
1617294600000|2021-04-01 16:30:00|13831.5|13830|13831.3|13829.8|13834.1|13833.2|13830.9|13829.6|403
1617294900000|2021-04-01 16:35:00|13831.4|13829.9|13834.1|13833.2|13836|13834.9|13830.6|13829.2|636
1617295200000|2021-04-01 16:40:00|13834.2|13833.3|13830.1|13829.2|13834.4|13833.3|13829.7|13828.8|559
1617295500000|2021-04-01 16:45:00|13830.3|13829.4|13825.8|13824.9|13830.8|13829.9|13825.7|13824.8|394
1617295800000|2021-04-01 16:50:00|13825.5|13824.6|13822.4|13821.5|13825.6|13824.7|13821.2|13819.9|411
1617296100000|2021-04-01 16:55:00|13822.2|13821.3|13819|13818.1|13823|13822.1|13818.8|13817.6|518
1617296400000|2021-04-01 17:00:00|13819.2|13818.3|13819.5|13818|13821.3|13820|13818.9|13817.7|488
1617296700000|2021-04-01 17:05:00|13819.4|13817.9|13820.6|13819.1|13820.8|13819.5|13818.5|13817.1|380
1617297000000|2021-04-01 17:10:00|13820.4|13818.9|13821.9|13821|13822.9|13821.8|13819.5|13818.3|491
1617297300000|2021-04-01 17:15:00|13822.5|13821.1|13821.9|13820.4|13823.2|13822.3|13821.2|13820.1|386
1617297600000|2021-04-01 17:20:00|13822|13820.5|13824.3|13823.4|13824.4|13823.5|13820.9|13820|347
1617297900000|2021-04-01 17:25:00|13824.4|13823.5|13825.3|13824.4|13825.7|13824.8|13824.3|13823.4|221
1617298200000|2021-04-01 17:30:00|13825.6|13824.7|13825.4|13823.9|13828.5|13827.6|13825.1|13823.9|420
1617298500000|2021-04-01 17:35:00|13825|13824.1|13823.2|13822.3|13825.3|13824.1|13822.6|13821.3|213
1617298800000|2021-04-01 17:40:00|13823.6|13822.1|13824.3|13823.4|13824.5|13823.5|13823.2|13821.8|386
1617299100000|2021-04-01 17:45:00|13824.2|13823.3|13825|13824.1|13826.6|13825.2|13824.2|13823.3|349
1617299400000|2021-04-01 17:50:00|13825.1|13824.2|13822.6|13821.7|13826|13824.7|13822.6|13821.7|376
1617299700000|2021-04-01 17:55:00|13822.5|13821.6|13823.1|13822.2|13824.3|13823.2|13820.9|13819.8|353
1617300000000|2021-04-01 18:00:00|13823.4|13821.9|13825.2|13824.3|13825.4|13824.5|13822|13821.1|289
1617300300000|2021-04-01 18:05:00|13825.3|13824.4|13827.1|13826.2|13827.7|13826.5|13825.1|13824.2|275
1617300600000|2021-04-01 18:10:00|13827|13826.1|13828.4|13826.9|13828.5|13827.6|13827|13825.8|278
1617300900000|2021-04-01 18:15:00|13828.5|13827|13828.3|13826.8|13829.3|13828.1|13826.1|13824.9|305
1617301200000|2021-04-01 18:20:00|13828.4|13826.9|13829.4|13827.9|13830|13829.1|13827|13825.9|249
1617301500000|2021-04-01 18:25:00|13829.3|13828.4|13830.3|13829.4|13831.9|13830.6|13829|13827.7|343
1617301800000|2021-04-01 18:30:00|13830.5|13829.6|13829.7|13828.8|13831.6|13830.3|13829.6|13828.5|252
1617302100000|2021-04-01 18:35:00|13829.8|13828.9|13830.9|13830|13832|13830.7|13828.8|13827.9|254
1617302400000|2021-04-01 18:40:00|13831|13830.1|13832|13831.1|13832.4|13831.3|13830.4|13829.3|204
1617302700000|2021-04-01 18:45:00|13831.9|13831|13832.3|13831.4|13832.5|13831.4|13830.7|13829.6|247
1617303000000|2021-04-01 18:50:00|13832.2|13831.3|13833.2|13832.3|13834.2|13833.2|13832|13830.7|215
1617303300000|2021-04-01 18:55:00|13833.7|13832.8|13832.3|13830.8|13835.1|13834.2|13831.1|13829.9|325
1617303600000|2021-04-01 19:00:00|13832.4|13830.9|13829.4|13827.9|13832.4|13831.2|13829|13827.7|396
1617303900000|2021-04-01 19:05:00|13829.3|13827.8|13829.3|13827.8|13829.6|13828.5|13828.2|13826.9|264
1617304200000|2021-04-01 19:10:00|13829|13828.1|13828.5|13827|13829.1|13828.2|13827.2|13825.9|260
1617304500000|2021-04-01 19:15:00|13828.4|13826.9|13829.5|13828|13830.6|13829.1|13827.3|13825.9|287
1617304800000|2021-04-01 19:20:00|13829.4|13827.9|13828.4|13826.9|13829.5|13828|13827.4|13826.1|261
1617305100000|2021-04-01 19:25:00|13828.5|13827|13829.5|13828|13829.7|13828.3|13828|13826.6|216
1617305400000|2021-04-01 19:30:00|13829.3|13827.8|13831.6|13830.1|13831.6|13830.3|13829.2|13827.8|219
1617305700000|2021-04-01 19:35:00|13831.5|13830|13831.3|13829.8|13832.5|13831.2|13830.4|13829.2|194
1617306000000|2021-04-01 19:40:00|13831.2|13829.7|13832.5|13831|13833.5|13832.1|13830.9|13829.6|186
1617306300000|2021-04-01 19:45:00|13832.6|13831.1|13833.6|13832.1|13833.7|13832.5|13831.3|13829.8|226
1617306600000|2021-04-01 19:50:00|13833.4|13831.9|13834.5|13833|13835.2|13834.1|13833|13831.6|304
1617306900000|2021-04-01 19:55:00|13834.6|13833.1|13834.3|13832.8|13836.6|13835.5|13832.9|13831.8|423
1617307200000|2021-04-01 20:00:00|13834.4|13832.9|13834.7|13833.2|13834.8|13833.5|13833|13831.7|264
1617307500000|2021-04-01 20:05:00|13835.1|13833.6|13834.3|13832.8|13835.5|13834|13834|13832.6|207
1617307800000|2021-04-01 20:10:00|13834.2|13832.7|13834.4|13832.9|13835.2|13833.7|13834.1|13832.6|180
1617308100000|2021-04-01 20:15:00|13834.3|13832.8|13833.2|13831.7|13834.5|13833|13832.3|13831.2|113
1617308400000|2021-04-01 20:20:00|13832.7|13831.2|13830.4|13828.9|13832.7|13831.4|13830.1|13828.6|125
1617308700000|2021-04-01 20:25:00|13830.3|13828.8|13830.8|13829.3|13831|13829.8|13828.3|13827.1|211
1617309000000|2021-04-01 20:30:00|13830.8|13829.3|13833.3|13831.8|13833.7|13832.3|13830.6|13829.1|232
1617309300000|2021-04-01 20:35:00|13833.4|13831.9|13832.9|13831.4|13834.1|13832.6|13832.8|13831.3|78
1617309600000|2021-04-01 20:40:00|13834.2|13832.7|13834.7|13833.2|13835.2|13833.8|13833.4|13832.2|166
1617309900000|2021-04-01 20:45:00|13834.9|13833.4|13836.1|13834.6|13836.2|13834.7|13834.4|13833|236
1617310200000|2021-04-01 20:50:00|13836.2|13834.7|13835.2|13833.7|13836.6|13835.1|13834.5|13833|217
1617310500000|2021-04-01 20:55:00|13835.3|13833.8|13835.4|13830.9|13838|13834.9|13834.1|13827.8|388
1617310800000|2021-04-01 21:00:00|13835.5|13830.7|13837|13830|13837|13833|13835.2|13829.8|36
1617311100000|2021-04-01 21:05:00|13837.3|13829.9|13834.4|13829.9|13838.3|13830.2|13833.8|13827.7|110
1617311400000|2021-04-01 21:10:00|13834.6|13830.1|13837.9|13830|13838.4|13830.4|13834.5|13828.2|136
1617311700000|2021-04-01 21:15:00|13837.8|13829.9|13837.8|13828.1|13838.1|13830|13836.2|13826.2|106
1617312000000|2021-04-01 21:20:00|13838|13828|13837.6|13828|13838.2|13828.9|13835.3|13827.7|63
1617312300000|2021-04-01 21:25:00|13838|13828.1|13838|13828|13838.2|13828.3|13835.5|13827.8|94
1617312600000|2021-04-01 21:30:00|13837.3|13827.4|13836.3|13829.6|13838.3|13830.4|13834.7|13827.2|239
1617312900000|2021-04-01 21:35:00|13836.6|13830.1|13836.3|13828.9|13838.2|13831.1|13834.8|13827.6|183
1617313200000|2021-04-01 21:40:00|13835.9|13827.6|13833.4|13828.4|13837.4|13828.8|13832.7|13827|205
1617313500000|2021-04-01 21:45:00|13833.8|13828.7|13833.5|13828.5|13833.8|13829|13833.3|13828.2|87
1617313800000|2021-04-01 21:50:00|13833.6|13828.4|13834|13828.6|13834.3|13829.1|13833.1|13828.1|88
1617314100000|2021-04-01 21:55:00|13834.5|13828.5|13833.5|13829|13834.5|13829|13833.1|13828.1|112
1617314400000|2021-04-01 22:00:00|13833.3|13829.1|13835.5|13832.3|13838.2|13834|13833.2|13827.5|557
1617314700000|2021-04-01 22:05:00|13835.7|13832.5|13834.6|13831.7|13836.4|13832.7|13834.3|13830.9|394
1617315000000|2021-04-01 22:10:00|13834.5|13831.6|13834.2|13831.8|13835.2|13832.7|13833.8|13831.2|166
1617315300000|2021-04-01 22:15:00|13834.3|13831.7|13835.4|13833.1|13836.2|13833.5|13834.1|13831.5|176
1617315600000|2021-04-01 22:20:00|13835.5|13833|13837.4|13834.7|13838|13835.2|13835.3|13832.6|204
1617315900000|2021-04-01 22:25:00|13837.2|13834.8|13835.5|13833.1|13838.2|13835.5|13834.7|13832.4|206
1617316200000|2021-04-01 22:30:00|13835.4|13833.2|13835.8|13832.9|13837|13833.7|13834.4|13832.2|195
1617316500000|2021-04-01 22:35:00|13835.7|13833|13836.7|13834.1|13837.3|13835.1|13835|13832.8|178
1617316800000|2021-04-01 22:40:00|13836.5|13834|13837.7|13834.8|13838.5|13835.8|13836|13833.7|155
1617317100000|2021-04-01 22:45:00|13838|13834.9|13836.7|13835.2|13838.8|13836.2|13836|13833.8|240
1617317400000|2021-04-01 22:50:00|13838.1|13834.9|13837.7|13835.4|13839.3|13836.9|13836.6|13834.5|176
1617317700000|2021-04-01 22:55:00|13837.9|13835.5|13838.5|13835.8|13838.8|13836.6|13836|13833|248
1617318000000|2021-04-01 23:00:00|13837.9|13836.4|13838.2|13836.7|13838.6|13837|13837.2|13835.5|209
1617318300000|2021-04-01 23:05:00|13838.3|13836.8|13835|13833.5|13838.3|13836.8|13832.3|13831|377
1617318600000|2021-04-01 23:10:00|13835.1|13833.6|13835.1|13833.6|13835.3|13833.8|13834.7|13833.4|64
1617318900000|2021-04-01 23:15:00|13834.8|13833.3|13834.4|13832.9|13835|13833.4|13834.1|13832.6|139
1617319200000|2021-04-01 23:20:00|13834.5|13833|13834.2|13832.7|13834.7|13833.2|13833.9|13832.6|160
1617319500000|2021-04-01 23:25:00|13833.9|13833|13832.6|13831.1|13834.5|13833|13832.3|13830.9|116
1617319800000|2021-04-01 23:30:00|13832.8|13831.3|13834.6|13833.1|13834.8|13833.3|13832.7|13831.2|91
1617320100000|2021-04-01 23:35:00|13834.8|13833.3|13834.8|13833.3|13835.2|13833.9|13834.4|13832.9|101
1617320400000|2021-04-01 23:40:00|13834.4|13833.5|13833.9|13833|13834.9|13833.5|13833.6|13832.1|78
1617320700000|2021-04-01 23:45:00|13834|13833.1|13833.6|13832.1|13835.1|13833.7|13833.5|13832|75
1617321000000|2021-04-01 23:50:00|13833.7|13832.2|13833.9|13832.4|13834.8|13833.6|13833.3|13831.9|120
1617321300000|2021-04-01 23:55:00|13834|13832.5|13834.5|13833|13834.8|13833.3|13833.8|13832.3|94
1617321600000|2021-04-02 00:00:00|13834.6|13833.1|13837.4|13835.9|13837.7|13836.3|13834.2|13832.9|183
1617321900000|2021-04-02 00:05:00|13837.3|13835.8|13841.8|13840.3|13846.4|13844.9|13837|13835.7|431
1617322200000|2021-04-02 00:10:00|13841.7|13840.2|13842.4|13840.9|13844.5|13843|13840.3|13838.8|279
1617322500000|2021-04-02 00:15:00|13842.5|13841|13840.7|13839.2|13843.3|13841.8|13840.5|13839|218
1617322800000|2021-04-02 00:20:00|13840.8|13839.3|13842.9|13841.4|13843.4|13841.9|13840.6|13839.1|155
1617323100000|2021-04-02 00:25:00|13843.4|13841.9|13840.1|13838.6|13844.6|13843.1|13839.9|13838.4|337
1617323400000|2021-04-02 00:30:00|13840.2|13838.7|13839.6|13838.1|13840.5|13839|13837.8|13836.3|411
1617323700000|2021-04-02 00:35:00|13839.5|13838|13840.8|13839.3|13841.1|13839.6|13838.6|13837.1|185
1617324000000|2021-04-02 00:40:00|13840.7|13839.2|13838.5|13837|13840.8|13839.3|13837.2|13835.7|227
1617324300000|2021-04-02 00:45:00|13838.4|13836.9|13839.8|13838.3|13841.1|13839.6|13838|13836.5|225
1617324600000|2021-04-02 00:50:00|13839.7|13838.2|13840.7|13839.2|13845.2|13842.8|13839.3|13838|279
1617324900000|2021-04-02 00:55:00|13840.6|13839.1|13842.6|13841.1|13844.3|13842.8|13839.5|13838|236
1617325200000|2021-04-02 01:00:00|13842.5|13841|13842|13840.5|13842.5|13841|13840.5|13839|214
1617325500000|2021-04-02 01:05:00|13841.9|13840.4|13842.7|13841.2|13842.8|13841.3|13840.6|13839.1|192
1617325800000|2021-04-02 01:10:00|13842.8|13841.3|13842.1|13841.2|13843.1|13841.9|13842|13840.7|136
1617326100000|2021-04-02 01:15:00|13842.3|13840.8|13840.5|13839|13842.5|13841.1|13840.1|13838.8|106
1617326400000|2021-04-02 01:20:00|13840|13839.1|13840.6|13839.1|13841.8|13840.6|13840|13838.8|157
1617326700000|2021-04-02 01:25:00|13840.5|13839|13838.7|13837.2|13840.6|13839.1|13838.2|13836.7|137
1617327000000|2021-04-02 01:30:00|13838.6|13837.1|13839.2|13837.7|13839.6|13838.3|13837.8|13836.3|161
1617327300000|2021-04-02 01:35:00|13839|13837.5|13838.4|13836.9|13839.5|13838|13838.4|13836.9|155
1617327600000|2021-04-02 01:40:00|13838.5|13837|13837|13835.5|13839.4|13838|13836.9|13835.4|162
1617327900000|2021-04-02 01:45:00|13837.1|13835.6|13838.7|13837.2|13840.9|13839.4|13836.8|13835.4|299
1617328200000|2021-04-02 01:50:00|13838.5|13837|13835|13833.5|13839.6|13838.3|13834.6|13833.4|216
1617328500000|2021-04-02 01:55:00|13835.2|13833.7|13835.8|13834.3|13836.6|13835.1|13834.6|13833.1|304
1617328800000|2021-04-02 02:00:00|13835.5|13834|13836|13834.5|13836.8|13835.3|13835.1|13833.6|219
1617329100000|2021-04-02 02:05:00|13835.9|13834.4|13836.3|13834.8|13838|13836.5|13835.7|13834.2|200
1617329400000|2021-04-02 02:10:00|13836.4|13834.9|13837.6|13836.1|13837.7|13836.2|13835.4|13833.9|143
1617329700000|2021-04-02 02:15:00|13837.5|13836|13838.8|13837.3|13839.3|13837.8|13837.1|13835.6|132
1617330000000|2021-04-02 02:20:00|13838.9|13837.4|13839.4|13837.9|13839.4|13838.2|13838.6|13837.1|134
1617330300000|2021-04-02 02:25:00|13839.3|13837.8|13839.1|13838.2|13840|13838.6|13839|13837.7|168
1617330600000|2021-04-02 02:30:00|13839.4|13837.9|13839.1|13838.2|13839.6|13838.3|13838.9|13837.5|98
1617330900000|2021-04-02 02:35:00|13839.2|13838.3|13838.9|13837.4|13842.8|13841.3|13838.8|13837.3|209
1617331200000|2021-04-02 02:40:00|13838.7|13837.2|13839.3|13837.8|13840|13838.5|13838.5|13837|184
1617331500000|2021-04-02 02:45:00|13839.4|13837.9|13842.2|13840.7|13842.2|13840.7|13839.1|13837.6|176
1617331800000|2021-04-02 02:50:00|13842.1|13840.6|13841.4|13839.9|13842.7|13841.2|13840.9|13839.4|177
1617332100000|2021-04-02 02:55:00|13841.5|13840|13844.8|13843.3|13844.9|13843.4|13840.8|13839.6|156
1617332400000|2021-04-02 03:00:00|13844.7|13843.2|13843.6|13842.1|13844.7|13843.2|13843.5|13841.7|274
1617332700000|2021-04-02 03:05:00|13843.5|13842|13845.6|13844.1|13846.4|13844.9|13843.5|13842|255
1617333000000|2021-04-02 03:10:00|13845.5|13844|13845.9|13844.4|13846.4|13844.9|13843.7|13842.2|398
1617333300000|2021-04-02 03:15:00|13846|13844.5|13847.3|13845.8|13847.9|13845.9|13844.8|13843.3|242
1617333600000|2021-04-02 03:20:00|13847.5|13846|13847.6|13846.1|13848.2|13846.7|13846.7|13845.2|181
1617333900000|2021-04-02 03:25:00|13847.7|13846.2|13849.4|13847.9|13851|13849.8|13847.6|13846.1|231
1617334200000|2021-04-02 03:30:00|13849.3|13847.8|13844.1|13842.6|13849.3|13847.8|13844|13842.5|149
1617334500000|2021-04-02 03:35:00|13843.9|13843|13844.6|13843.1|13845.8|13844.3|13842.4|13840.9|195
1617334800000|2021-04-02 03:40:00|13845.1|13843.6|13844.4|13842.9|13846.3|13844.8|13843.9|13842.4|253
1617335100000|2021-04-02 03:45:00|13844.3|13842.8|13845.5|13843.3|13845.6|13844.1|13843.2|13841.7|208
1617335400000|2021-04-02 03:50:00|13845.2|13843.7|13845.7|13844.2|13846.5|13845|13844.3|13843.1|236
1617335700000|2021-04-02 03:55:00|13845.6|13844.1|13846.1|13844.6|13846.4|13845.1|13845.1|13843.6|131
1617336000000|2021-04-02 04:00:00|13846|13844.5|13846.6|13845.1|13846.8|13845.5|13844.4|13842.4|178
1617336300000|2021-04-02 04:05:00|13846.7|13845.2|13845.4|13843.9|13846.9|13845.4|13845.2|13843.7|253
1617336600000|2021-04-02 04:10:00|13845.3|13843.8|13845.9|13844.4|13846.5|13845|13845|13843.5|218
1617336900000|2021-04-02 04:15:00|13845.8|13844.3|13844.6|13843.1|13846.5|13845|13844.5|13843|173
1617337200000|2021-04-02 04:20:00|13844.7|13843.2|13843.5|13842|13844.9|13843.4|13843|13841.9|121
1617337500000|2021-04-02 04:25:00|13843.6|13842.1|13843.7|13842.2|13843.9|13842.4|13843.2|13842|98
1617337800000|2021-04-02 04:30:00|13843.4|13841.9|13845.6|13844.1|13845.7|13844.2|13843|13841.5|228
1617338100000|2021-04-02 04:35:00|13845.5|13844|13845.8|13844.3|13846.6|13845.1|13845.3|13843.8|153
1617338400000|2021-04-02 04:40:00|13845.7|13844.2|13845.5|13844|13846|13844.3|13845.1|13843.6|156
1617338700000|2021-04-02 04:45:00|13845.6|13844.1|13845.8|13844.3|13846.8|13845.2|13845.5|13843.9|146
1617339000000|2021-04-02 04:50:00|13845.7|13844.2|13848.2|13846.7|13848.3|13846.8|13845.7|13844.2|200
1617339300000|2021-04-02 04:55:00|13848.1|13846.6|13846.5|13845|13848.2|13846.7|13846.3|13844.7|111
1617339600000|2021-04-02 05:00:00|13846.6|13845.1|13846.7|13845.2|13847.5|13846.1|13846.3|13844.4|131
1617339900000|2021-04-02 05:05:00|13846.6|13845.1|13848.4|13846.9|13848.8|13847.3|13846.1|13845|107
1617340200000|2021-04-02 05:10:00|13848.6|13847.1|13848.4|13846.9|13849|13847.5|13847.4|13845.9|95
1617340500000|2021-04-02 05:15:00|13848.3|13846.8|13851.8|13850.3|13851.9|13850.4|13848.2|13846.7|172
1617340800000|2021-04-02 05:20:00|13851.7|13850.2|13850.4|13848.9|13853.4|13852.1|13850.4|13848.9|168
1617341100000|2021-04-02 05:25:00|13850.7|13849.2|13849.3|13847.8|13851.7|13850.3|13849.3|13847.8|193
1617341400000|2021-04-02 05:30:00|13849.2|13847.7|13849.5|13848|13851.9|13850.4|13849|13847.5|164
1617341700000|2021-04-02 05:35:00|13849.6|13848.1|13846.6|13845.1|13849.6|13848.1|13845.8|13844.6|218
1617342000000|2021-04-02 05:40:00|13846.5|13845|13845.9|13844.4|13846.9|13845.4|13845.2|13844|223
1617342300000|2021-04-02 05:45:00|13845.4|13843.9|13844.3|13842.8|13845.5|13844.3|13843.3|13842.2|169
1617342600000|2021-04-02 05:50:00|13844.4|13842.9|13844.8|13843.3|13845.6|13844.1|13842.5|13841.2|165
1617342900000|2021-04-02 05:55:00|13844.9|13843.4|13847.1|13845.6|13849.8|13848.3|13844.8|13843.3|235
1617343200000|2021-04-02 06:00:00|13847.4|13845.9|13844.4|13842.9|13848.5|13847|13844.2|13842.7|273
1617343500000|2021-04-02 06:05:00|13844.3|13842.8|13841.5|13840|13844.3|13842.8|13841.3|13839.8|256
1617343800000|2021-04-02 06:10:00|13841.4|13839.9|13845.6|13844.1|13845.8|13844.6|13841.3|13839.8|219
1617344100000|2021-04-02 06:15:00|13845.7|13844.2|13845.6|13844.1|13846.7|13845.2|13845.1|13843.6|199
1617344400000|2021-04-02 06:20:00|13845.2|13844.3|13843.1|13841.6|13845.7|13844.5|13842.1|13840.4|224
1617344700000|2021-04-02 06:25:00|13843|13841.5|13843.2|13841.7|13844.9|13843.4|13842.1|13840.6|225
1617345000000|2021-04-02 06:30:00|13843.3|13841.8|13847.6|13846.1|13847.7|13846.2|13842.4|13840.9|239
1617345300000|2021-04-02 06:35:00|13847.5|13846|13845.4|13843.9|13848|13846.4|13845.4|13843.9|166
1617345600000|2021-04-02 06:40:00|13845.5|13844|13843.4|13841.9|13845.7|13844.3|13843.3|13841.8|178
1617345900000|2021-04-02 06:45:00|13843.3|13841.8|13845.7|13844.8|13846.5|13845|13843.3|13841.8|158
1617346200000|2021-04-02 06:50:00|13845.8|13844.9|13845.4|13843.9|13847.4|13846.1|13845.2|13843.9|123
1617346500000|2021-04-02 06:55:00|13845.2|13843.7|13844.1|13842.6|13845.8|13844.3|13843.6|13842.1|158
1617346800000|2021-04-02 07:00:00|13844.2|13842.7|13842.4|13840.9|13844.2|13842.7|13841.6|13840.1|212
1617347100000|2021-04-02 07:05:00|13842.3|13840.8|13835.7|13834.2|13842.6|13841.1|13835.6|13834.1|309
1617347400000|2021-04-02 07:10:00|13835.8|13834.3|13836.1|13834.6|13836.5|13835|13833.8|13832.3|207
1617347700000|2021-04-02 07:15:00|13836.2|13834.7|13841.6|13840.1|13842.5|13841|13835|13833.5|293
1617348000000|2021-04-02 07:20:00|13841.7|13840.2|13839.4|13837.9|13841.8|13840.3|13839|13837.7|139
1617348300000|2021-04-02 07:25:00|13839.6|13838.1|13836|13834.5|13839.6|13838.1|13835.5|13834.1|164
1617348600000|2021-04-02 07:30:00|13836.1|13834.6|13839.5|13838|13841.6|13840.1|13836|13834.2|255
1617348900000|2021-04-02 07:35:00|13839.4|13837.9|13840.6|13839.1|13840.8|13839.4|13838.7|13837.2|178
1617349200000|2021-04-02 07:40:00|13840.7|13839.2|13839.4|13837.9|13842.6|13841.1|13839.2|13837.7|181
1617349500000|2021-04-02 07:45:00|13839.2|13837.7|13841.8|13840.3|13843.1|13841.6|13839.2|13837.7|177
1617349800000|2021-04-02 07:50:00|13841.9|13840.4|13840.7|13839.2|13842.4|13840.7|13840|13838.5|188
1617350100000|2021-04-02 07:55:00|13840.8|13839.3|13839|13837.5|13841.2|13839.6|13839|13837.5|171
1617350400000|2021-04-02 08:00:00|13838.5|13837|13841|13839.5|13842.2|13841|13838.5|13837|267
1617350700000|2021-04-02 08:05:00|13840.9|13839.4|13840.5|13839|13841.6|13840.1|13840.4|13838.9|168
1617351000000|2021-04-02 08:10:00|13840.6|13839.1|13840.4|13838.9|13840.8|13839.3|13838.3|13836.8|175
1617351300000|2021-04-02 08:15:00|13840.3|13838.8|13839.5|13838.6|13840.4|13839.3|13838.3|13836.8|174
1617351600000|2021-04-02 08:20:00|13839.6|13838.7|13839.6|13838.1|13841|13839.6|13838.9|13837.5|175
1617351900000|2021-04-02 08:25:00|13839.5|13838|13840.1|13838.6|13840.8|13839.3|13839.3|13837.8|161
1617352200000|2021-04-02 08:30:00|13840|13838.5|13839.3|13837.8|13840.5|13839|13838.3|13836.9|215
1617352500000|2021-04-02 08:35:00|13839.2|13837.7|13839.6|13838.1|13840|13838.5|13838.4|13837.1|187
1617352800000|2021-04-02 08:40:00|13839.5|13838|13841.7|13840.2|13842.5|13841|13839.3|13837.8|230
1617353100000|2021-04-02 08:45:00|13841.6|13840.1|13840.6|13839.1|13841.8|13840.5|13838.8|13837.3|260
1617353400000|2021-04-02 08:50:00|13840.7|13839.2|13838.6|13837.1|13841.3|13840.1|13838.4|13836.9|196
1617353700000|2021-04-02 08:55:00|13838.7|13837.2|13836.3|13834.8|13838.7|13837.2|13835.2|13833.7|292
1617354000000|2021-04-02 09:00:00|13835.5|13834|13836.4|13834.9|13837.7|13836.2|13835.2|13833.1|256
1617354300000|2021-04-02 09:05:00|13836.3|13834.8|13835.6|13834.1|13836.3|13834.8|13834.6|13833.1|150
1617354600000|2021-04-02 09:10:00|13835.4|13833.9|13835.4|13833.9|13837.6|13836.1|13835.4|13833.9|190
1617354900000|2021-04-02 09:15:00|13835.6|13834.1|13832.3|13831.4|13835.9|13834.4|13832.2|13830.9|208
1617355200000|2021-04-02 09:20:00|13832.4|13831.5|13831.7|13830.2|13834.5|13833|13831.6|13830.1|167
1617355500000|2021-04-02 09:25:00|13832.8|13831.3|13834|13832.5|13835.3|13833.8|13832.8|13831.3|218
1617355800000|2021-04-02 09:30:00|13833.7|13832.2|13832.3|13830.8|13833.7|13832.4|13832.1|13830.6|134
1617356100000|2021-04-02 09:35:00|13832.2|13830.7|13832.6|13831.1|13833|13831.5|13831.1|13829.6|239
1617356400000|2021-04-02 09:40:00|13832.7|13831.2|13833.3|13831.8|13833.6|13832.1|13831.5|13830.2|251
1617356700000|2021-04-02 09:45:00|13833.2|13831.7|13833.9|13832.4|13834.2|13832.8|13832|13830.5|197
1617357000000|2021-04-02 09:50:00|13833.8|13832.3|13834.6|13833.1|13835.1|13833.6|13833.4|13831.7|248
1617357300000|2021-04-02 09:55:00|13834.5|13833|13835.6|13834.1|13835.8|13834.3|13833.6|13832.1|218
1617357600000|2021-04-02 10:00:00|13834.9|13833.4|13838.1|13836.6|13838.2|13836.7|13834.7|13833.2|243
1617357900000|2021-04-02 10:05:00|13838|13836.5|13840|13838.5|13840|13838.7|13837.4|13835.9|193
1617358200000|2021-04-02 10:10:00|13839.9|13838.4|13839.8|13838.3|13840.1|13838.7|13839|13838|117
1617358500000|2021-04-02 10:15:00|13839.7|13838.2|13838.7|13837.2|13840.1|13838.6|13837.9|13836.4|173
1617358800000|2021-04-02 10:20:00|13838.8|13837.3|13841.7|13840.2|13841.8|13840.3|13838.4|13837.2|201
1617359100000|2021-04-02 10:25:00|13841.6|13840.1|13841.4|13839.9|13841.9|13840.4|13840.9|13839.4|202
1617359400000|2021-04-02 10:30:00|13841|13839.5|13839.4|13837.9|13841.3|13839.8|13838.1|13836.6|179
1617359700000|2021-04-02 10:35:00|13839.3|13837.8|13837.7|13836.2|13840|13838.3|13837.1|13835.9|162
1617360000000|2021-04-02 10:40:00|13837.6|13836.1|13837.9|13837|13838.8|13837.3|13837.6|13836.1|138
1617360300000|2021-04-02 10:45:00|13837.8|13836.9|13839.6|13838.1|13840.2|13838.7|13837.1|13835.7|214
1617360600000|2021-04-02 10:50:00|13839.7|13838.2|13839.8|13838.3|13840|13838.5|13839.1|13837.2|161
1617360900000|2021-04-02 10:55:00|13839.7|13838.2|13839.2|13837.7|13840.5|13839.2|13839.1|13837.6|172
1617361200000|2021-04-02 11:00:00|13839.3|13837.8|13840|13838.5|13840.8|13839.3|13838.9|13837.5|159
1617361500000|2021-04-02 11:05:00|13840.1|13838.6|13839.8|13838.3|13840.7|13839.6|13839|13837.4|188
1617361800000|2021-04-02 11:10:00|13839.9|13838.4|13839.9|13838.4|13841.7|13840.2|13839.4|13838.1|211
1617362100000|2021-04-02 11:15:00|13839.8|13838.3|13838.2|13836.7|13840.7|13839.2|13837.6|13836.1|244
1617362400000|2021-04-02 11:20:00|13838.1|13836.6|13837|13835.5|13838.6|13837.1|13836.2|13834.9|186
1617362700000|2021-04-02 11:25:00|13837.1|13835.6|13832.8|13831.3|13837.6|13836|13832.6|13831.1|206
1617363000000|2021-04-02 11:30:00|13832.6|13831.1|13835.2|13833.7|13836.7|13835.1|13832.5|13831.1|285
1617363300000|2021-04-02 11:35:00|13835.1|13833.6|13837.6|13836.1|13837.6|13836.4|13834.7|13833.6|171
1617363600000|2021-04-02 11:40:00|13837.8|13836.3|13837.5|13836|13838.3|13836.8|13836.9|13835.3|180
1617363900000|2021-04-02 11:45:00|13837.2|13835.7|13835.9|13834.4|13838.4|13837|13835.7|13834.2|237
1617364200000|2021-04-02 11:50:00|13835.8|13834.3|13829.4|13827.9|13835.9|13834.5|13829.4|13827.9|207
1617364500000|2021-04-02 11:55:00|13829.3|13827.8|13830.6|13829.1|13831.6|13829.7|13828.1|13826.8|244
1617364800000|2021-04-02 12:00:00|13830.5|13829|13831.3|13829.8|13833.3|13831.8|13829.2|13827.7|256
1617365100000|2021-04-02 12:05:00|13831.2|13829.7|13833|13831.5|13833.4|13831.7|13829.8|13828.3|251
1617365400000|2021-04-02 12:10:00|13832.6|13831.1|13829.5|13828|13832.8|13831.6|13829.5|13828|173
1617365700000|2021-04-02 12:15:00|13829.6|13828.1|13826.4|13824.9|13829.7|13828.2|13825.5|13824.3|189
1617366000000|2021-04-02 12:20:00|13826.5|13825|13827|13825.5|13827|13825.5|13823.7|13822.2|229
1617366300000|2021-04-02 12:25:00|13827.1|13825.6|13832.4|13825.1|13834.2|13827.5|13826.1|13816.1|453
1617366600000|2021-04-02 12:30:00|13831.7|13824.7|13827.4|13825.9|13832.8|13828.1|13816|13807.1|1119
1617366900000|2021-04-02 12:35:00|13827.6|13826.1|13836.6|13834.8|13844|13841.9|13825|13822.8|1076
1617367200000|2021-04-02 12:40:00|13836.7|13834.7|13829.6|13827.6|13836.7|13834.8|13829.4|13827.2|779
1617367500000|2021-04-02 12:45:00|13829.8|13828.3|13833.2|13831.7|13833.9|13832.4|13827.3|13825.1|729
1617367800000|2021-04-02 12:50:00|13833.3|13831.8|13835.3|13833.8|13835.5|13834|13830.4|13829.4|302
1617368100000|2021-04-02 12:55:00|13834.7|13833.2|13834.7|13833.2|13837.4|13835.9|13833.1|13831.4|337
1617368400000|2021-04-02 13:00:00|13834.8|13833.3|13825|13823.5|13835.4|13833.4|13825|13823.5|359
1617368700000|2021-04-02 13:05:00|13824.9|13823.4|13819.3|13817.8|13825.7|13824.4|13815|13813.5|625
1617369000000|2021-04-02 13:10:00|13819.4|13817.9|13820.8|13819.3|13821.6|13820.1|13817.5|13816|373
1617369300000|2021-04-02 13:15:00|13820.7|13819.2|13822.5|13821|13822.7|13821.2|13818.8|13816.9|347
1617369600000|2021-04-02 13:20:00|13822.3|13821.4|13820.2|13818.7|13822.6|13821.4|13820|13818.6|243
1617369900000|2021-04-02 13:25:00|13820.3|13818.8|13818.6|13817.1|13821.9|13820.4|13818.5|13817|213
1617370200000|2021-04-02 13:30:00|13818.5|13817|13821.9|13820.4|13822.9|13821.4|13816.9|13815.4|275
1617370500000|2021-04-02 13:35:00|13822|13820.5|13826.8|13825.3|13827.4|13826|13821.8|13820.3|268
1617370800000|2021-04-02 13:40:00|13826.9|13825.4|13827.4|13825.9|13831.8|13830.3|13826|13824.5|394
1617371100000|2021-04-02 13:45:00|13827.3|13825.8|13828.5|13827|13829.1|13827.6|13825.7|13824.2|239
1617371400000|2021-04-02 13:50:00|13828.6|13827.1|13828.7|13827.8|13829.1|13827.9|13826.8|13825.3|176
1617371700000|2021-04-02 13:55:00|13828.6|13827.7|13830.9|13829.4|13831|13829.5|13827.9|13826.4|225
1617372000000|2021-04-02 14:00:00|13830.7|13829.2|13829.2|13827.7|13831.2|13829.7|13829|13827.5|361
1617372300000|2021-04-02 14:05:00|13829.1|13827.6|13824.7|13823.2|13829.3|13827.9|13824|13822.5|303
1617372600000|2021-04-02 14:10:00|13824.5|13823|13819.7|13818.2|13824.6|13823.1|13818.3|13816.8|416
1617372900000|2021-04-02 14:15:00|13819.4|13817.9|13819.8|13818.3|13820.2|13818.9|13818.3|13816.8|241
1617373200000|2021-04-02 14:20:00|13819.7|13818.2|13819.5|13818|13819.9|13818.4|13817.4|13816.2|240
1617373500000|2021-04-02 14:25:00|13819.6|13818.1|13816.7|13815.2|13819.6|13818.2|13815.6|13814.1|218
1617373800000|2021-04-02 14:30:00|13816.5|13815|13818.1|13816.6|13819.7|13818.2|13816.4|13814.9|225
1617374100000|2021-04-02 14:35:00|13818.2|13816.7|13820.2|13818.7|13820.2|13818.7|13815.7|13814.6|225
1617374400000|2021-04-02 14:40:00|13820.1|13818.6|13819.6|13818.1|13820.7|13819.2|13819.3|13817.8|316
1617374700000|2021-04-02 14:45:00|13819.7|13818.2|13816.3|13814.8|13820.6|13819.1|13816.2|13814.7|227
1617375000000|2021-04-02 14:50:00|13816.2|13814.7|13818.9|13817.4|13819.8|13818.3|13814.7|13813.2|197
1617375300000|2021-04-02 14:55:00|13819|13817.5|13827.9|13826.4|13829.7|13828|13818.6|13817.1|273
1617375600000|2021-04-02 15:00:00|13828|13826.5|13820.9|13819.4|13828.5|13826.5|13820.7|13818.7|445
1617375900000|2021-04-02 15:05:00|13821.2|13819.1|13823.9|13822.4|13824.9|13822.8|13820.7|13818.8|267
1617376200000|2021-04-02 15:10:00|13824|13822.5|13826.3|13821.7|13826.3|13822.5|13820.3|13818.5|522
1617376500000|2021-04-02 15:15:00|13826.2|13821.8|13825.8|13823.1|13829.3|13824.6|13824.1|13818.7|677
1617376800000|2021-04-02 15:20:00|13825.9|13822.9|13827.1|13817.1|13829.3|13823.6|13821.6|13814.1|1507
1617377100000|2021-04-02 15:25:00|13827|13817|13825.9|13824.4|13831|13827.2|13824.2|13816.5|925
1617377400000|2021-04-02 15:30:00|13826|13824.5|13824.6|13823.1|13833.8|13826.7|13820.7|13812.7|1214
1617377700000|2021-04-02 15:35:00|13824.2|13822.7|13825|13823.5|13833.5|13826.1|13822.5|13819.3|879
1617378000000|2021-04-02 15:40:00|13824.8|13823.3|13826.8|13822|13828.7|13824.1|13822.6|13818.2|565
1617378300000|2021-04-02 15:45:00|13826.4|13821.6|13824.8|13820.4|13827.3|13823.3|13823.3|13816.8|728
1617378600000|2021-04-02 15:50:00|13824.6|13820.3|13825.9|13818.8|13827.6|13822.5|13823.1|13817.2|571
1617378900000|2021-04-02 15:55:00|13824.9|13819.7|13824.7|13819.4|13827.9|13822.2|13822.4|13817.4|590
1617379200000|2021-04-02 16:00:00|13824.8|13819.2|13823.7|13819.5|13825.4|13823.2|13821.4|13818.6|646
1617379500000|2021-04-02 16:05:00|13823.5|13818.9|13824.1|13819.1|13825.7|13822.7|13822.1|13817.4|650
1617379800000|2021-04-02 16:10:00|13823.9|13819.2|13822.3|13813.3|13824.7|13821|13821.5|13811.5|985
1617380100000|2021-04-02 16:15:00|13822.4|13813.1|13822|13818.6|13825.9|13820|13820.4|13813|1284
1617380400000|2021-04-02 16:20:00|13822.2|13818.4|13824.4|13817.5|13827|13820.1|13820.3|13814.1|2138
1617380700000|2021-04-02 16:25:00|13824.2|13817.7|13824.6|13818.5|13826|13821.2|13821.9|13813.5|687
1617381000000|2021-04-02 16:30:00|13824.4|13818.8|13823|13820.1|13826|13822.2|13822|13814.6|789
1617381300000|2021-04-02 16:35:00|13822.8|13820.2|13824.6|13821|13824.9|13821.6|13821|13818.8|429
1617381600000|2021-04-02 16:40:00|13824.7|13820.9|13823.5|13820.3|13825.2|13822.2|13821.4|13818.3|636
1617381900000|2021-04-02 16:45:00|13822.2|13821.3|13823.9|13819.8|13825.1|13821.9|13822.2|13816.4|545
1617382200000|2021-04-02 16:50:00|13824|13819.9|13823.5|13819.8|13825.1|13821.7|13822|13819.2|392
1617382500000|2021-04-02 16:55:00|13823.4|13819.7|13824.4|13819.1|13825.3|13822.1|13822.3|13818.9|380
1617382800000|2021-04-02 17:00:00|13823.7|13819.5|13825.2|13822|13825.4|13823|13821.3|13818.9|478
1617383100000|2021-04-02 17:05:00|13824.8|13822.1|13826.2|13821|13834.8|13825.5|13824.7|13819.3|594
1617383400000|2021-04-02 17:10:00|13826.1|13821.1|13825.7|13820|13828.9|13824.9|13823.8|13820|1006
1617383700000|2021-04-02 17:15:00|13825.3|13821.2|13830.2|13820.2|13833.6|13824.9|13823|13815.8|1295
1617384000000|2021-04-02 17:20:00|13830.3|13820.3|13830.2|13820.2|13832|13823.3|13826.5|13817.4|1719
1617384300000|2021-04-02 17:25:00|13830.5|13820.5|13830.1|13820.1|13833.2|13823.5|13826.7|13817|1988
1617384600000|2021-04-02 17:30:00|13830.2|13820.2|13832.3|13822.3|13832.4|13824|13827.1|13818.9|1722
1617384900000|2021-04-02 17:35:00|13832.4|13822.4|13829.2|13822.1|13832.4|13824.6|13827.4|13819.1|2091
1617385200000|2021-04-02 17:40:00|13829|13822.3|13828.7|13818.7|13834|13825.7|13827.3|13817.3|2042
1617385500000|2021-04-02 17:45:00|13829.1|13819.1|13830.1|13820.1|13834.1|13824.1|13827.2|13817.2|1849
1617385800000|2021-04-02 17:50:00|13830.2|13820.2|13832.1|13823.3|13834|13824|13825.9|13815.9|1941
1617386100000|2021-04-02 17:55:00|13831.8|13821.8|13828.2|13818.2|13832.4|13823.7|13826.1|13817.9|2247
1617386400000|2021-04-02 18:00:00|13828.4|13818.4|13825.9|13817.3|13832.5|13825.2|13823.3|13815.9|1492
1617386700000|2021-04-02 18:05:00|13826.3|13817.7|13825.9|13819.6|13831.9|13825.4|13824.1|13814.5|2214
1617387000000|2021-04-02 18:10:00|13827.1|13819.2|13824.8|13814.8|13831.4|13823.7|13824.2|13814.2|982
1617387300000|2021-04-02 18:15:00|13824.9|13814.9|13826|13816|13831.9|13822.6|13822|13812|1522
1617387600000|2021-04-02 18:20:00|13825.8|13815.8|13826.2|13816.2|13831.2|13821.4|13824.2|13814.2|1310
1617387900000|2021-04-02 18:25:00|13825.8|13815.8|13830.2|13820.2|13832.5|13824.2|13824.6|13814.6|1491
1617388200000|2021-04-02 18:30:00|13829.9|13819.9|13827.5|13817.5|13832.1|13822.1|13826.2|13816.2|1158
1617388500000|2021-04-02 18:35:00|13827.6|13817.6|13828|13818|13832.2|13823.2|13824.3|13814.3|1324
1617388800000|2021-04-02 18:40:00|13827.7|13817.7|13828.2|13818.2|13832.5|13822.5|13823.5|13814.7|1300
1617389100000|2021-04-02 18:45:00|13829.4|13819.4|13827.9|13817.9|13833.2|13823.2|13825.9|13815.9|1599
1617389400000|2021-04-02 18:50:00|13828.7|13818.7|13830|13820|13830.9|13820.9|13825.9|13815.9|1580
1617389700000|2021-04-02 18:55:00|13829.8|13819.8|13829.5|13819.5|13832.6|13825.5|13825.5|13816|1796
1617390000000|2021-04-02 19:00:00|13829.6|13819.6|13827.2|13817.2|13833.1|13823.1|13826|13816|1472
1617390300000|2021-04-02 19:05:00|13827.8|13817.8|13828.6|13818.6|13832|13822|13825.5|13815.5|1451
1617390600000|2021-04-02 19:10:00|13829.1|13819.1|13828.5|13818.5|13832.1|13822.1|13827|13817|1336
1617390900000|2021-04-02 19:15:00|13828.9|13818.9|13831.2|13821.2|13834.3|13824.3|13823.4|13813.4|1488
1617391200000|2021-04-02 19:20:00|13831.5|13821.5|13829.5|13819.5|13834.4|13824.4|13825.7|13815.7|1618
1617391500000|2021-04-02 19:25:00|13829.7|13819.7|13827.1|13817.1|13831.6|13821.6|13827.1|13817.1|1526
1617391800000|2021-04-02 19:30:00|13827.2|13817.2|13830.1|13820.1|13834.7|13824.9|13826|13816|1478
1617392100000|2021-04-02 19:35:00|13830.5|13820.5|13833.8|13825.1|13844.2|13834.2|13830.1|13820.1|1065
1617392400000|2021-04-02 19:40:00|13833.2|13824.9|13840.6|13830.6|13842.5|13832.8|13833.2|13823.8|885
1617392700000|2021-04-02 19:45:00|13840.8|13830.8|13833.8|13826.5|13841|13831|13832.1|13822.3|581
1617393000000|2021-04-02 19:50:00|13833.9|13826.6|13836.4|13827.3|13842.4|13832.7|13833.1|13824.7|622
1617393300000|2021-04-02 19:55:00|13836.3|13827.4|13841.5|13831.7|13843.4|13833.4|13833.7|13824.9|566
1617393600000|2021-04-02 20:00:00|13841.6|13831.3|13838.6|13828.6|13841.6|13831.3|13835.9|13825.9|538
1617393900000|2021-04-02 20:05:00|13838.7|13828.7|13835.4|13825.4|13842.6|13832.6|13831.8|13821.8|560
1617394200000|2021-04-02 20:10:00|13835.3|13825.3|13835.3|13825.3|13837.7|13827.7|13829|13819|605
1617394500000|2021-04-02 20:15:00|13835.4|13825.4|13830.9|13820.9|13840.7|13830.7|13824.5|13814.5|298
1617394800000|2021-04-02 20:20:00|13829.8|13819.8|13835.5|13825.5|13840.1|13830.7|13825.6|13815.6|357
1617395100000|2021-04-02 20:25:00|13835.4|13825.4|13834.6|13824.6|13836.3|13826.3|13818.5|13808.5|234
1617395400000|2021-04-02 20:30:00|13833.7|13823.7|13833.9|13823.9|13837.2|13827.2|13831.8|13821.8|160
1617395700000|2021-04-02 20:35:00|13834.2|13824.2|13831|13821.3|13836.2|13827.8|13827.5|13818.6|235
1617396000000|2021-04-02 20:40:00|13830.7|13821.2|13837|13827|13842.4|13832.4|13829.3|13820.2|185
1617396300000|2021-04-02 20:45:00|13835.8|13825.8|13834.8|13824.8|13840.2|13830.2|13828.8|13818.8|217
1617396600000|2021-04-02 20:50:00|13834.7|13824.7|13836.9|13826.9|13844.6|13834.6|13827|13817|256
1617396900000|2021-04-02 20:55:00|13839.8|13829.8|13838.4|13828.4|13845|13835|13829.6|13819.6|234
1617570000000|2021-04-04 21:00:00|13841.7|13821.7|13845.6|13825.6|13845.6|13825.6|13835.2|13815.2|29
1617570300000|2021-04-04 21:05:00|13839.5|13819.5|13843.8|13823.8|13845.6|13825.6|13833.4|13813.4|69
1617570600000|2021-04-04 21:10:00|13841.5|13821.5|13834.1|13824.1|13845.6|13825.6|13830|13815.3|109
1617570900000|2021-04-04 21:15:00|13834.4|13824.4|13831.7|13821.7|13840.6|13830.6|13829.6|13819.6|105
1617571200000|2021-04-04 21:20:00|13831.9|13821.9|13832.4|13822.4|13833.9|13823.9|13829.6|13819.6|62
1617571500000|2021-04-04 21:25:00|13832.5|13822.5|13832.5|13822.5|13833.1|13823.1|13828.6|13818.6|41
1617571800000|2021-04-04 21:30:00|13832.7|13822.7|13831.5|13821.5|13839.3|13829.3|13831.1|13821.1|83
1617572100000|2021-04-04 21:35:00|13831.9|13821.9|13831.4|13821.4|13832.2|13822.2|13830.9|13820.9|42
1617572400000|2021-04-04 21:40:00|13831.5|13821.5|13836.3|13826.3|13838.3|13828.3|13830.9|13820.9|67
1617572700000|2021-04-04 21:45:00|13835.5|13825.5|13830.9|13820.9|13838.6|13828.6|13830.3|13820.3|105
1617573000000|2021-04-04 21:50:00|13831.2|13821.2|13830.7|13820.7|13839.2|13829.2|13830.5|13820.5|82
1617573300000|2021-04-04 21:55:00|13830.6|13820.6|13830.6|13820.6|13838.7|13828.7|13828.9|13818.9|89
1617573600000|2021-04-04 22:00:00|13832.9|13822.9|13833.9|13823.9|13836.6|13826.6|13817.6|13807.6|1237
1617573900000|2021-04-04 22:05:00|13834.2|13824.2|13835.2|13825.2|13838.4|13829.4|13833.1|13823.3|844
1617574200000|2021-04-04 22:10:00|13835.1|13825.1|13831.8|13822.7|13836|13827.3|13829.7|13819.7|966
1617574500000|2021-04-04 22:15:00|13832.7|13823.1|13833.6|13823.6|13834.2|13825.9|13827.4|13817.4|668
1617574800000|2021-04-04 22:20:00|13833.1|13823.1|13830.2|13820.2|13834.2|13824.2|13825.8|13816.4|826
1617575100000|2021-04-04 22:25:00|13831|13821|13831.2|13822.3|13833.6|13825.5|13826.7|13816.7|797
1617575400000|2021-04-04 22:30:00|13829.5|13823.7|13827.8|13817.8|13832.4|13825.2|13822.8|13813.5|850
1617575700000|2021-04-04 22:35:00|13827.4|13817.4|13829.4|13819.8|13831.9|13823.6|13824.1|13814.2|995
1617576000000|2021-04-04 22:40:00|13828.8|13820.6|13830.1|13820.1|13832.3|13823.4|13823.5|13813.5|1045
1617576300000|2021-04-04 22:45:00|13831|13821|13830.6|13820.7|13833.2|13823.4|13826.5|13816.5|1192
1617576600000|2021-04-04 22:50:00|13829.6|13819.6|13828.8|13818.8|13832.8|13823.4|13826.4|13817|1202
1617576900000|2021-04-04 22:55:00|13828.4|13818.4|13827.9|13819.4|13831.8|13822.5|13825.4|13816.9|1167
1617577200000|2021-04-04 23:00:00|13827.7|13819.6|13820.8|13818.2|13828.2|13822.3|13820.7|13812.8|863
1617577500000|2021-04-04 23:05:00|13820.7|13817.9|13823.1|13820.9|13824.4|13821.3|13818.5|13815.8|492
1617577800000|2021-04-04 23:10:00|13823|13820.8|13823.4|13819.9|13825.9|13822.5|13822.6|13819.6|350
1617578100000|2021-04-04 23:15:00|13822.9|13820.4|13821.7|13820.2|13824.9|13821.5|13820.3|13818.1|206
1617578400000|2021-04-04 23:20:00|13821.6|13820.1|13823.6|13821.3|13825.5|13823.3|13820.9|13818.9|375
1617578700000|2021-04-04 23:25:00|13823.7|13821.2|13823.4|13821.9|13823.8|13822|13822.8|13820.8|201
1617579000000|2021-04-04 23:30:00|13823.2|13821.7|13826.7|13824|13827.2|13824.7|13823|13820.9|331
1617579300000|2021-04-04 23:35:00|13826.3|13824.2|13824.4|13822.9|13826.9|13824.2|13823.7|13821.8|203
1617579600000|2021-04-04 23:40:00|13824.5|13823|13825.1|13823.6|13825.9|13823.8|13823.6|13821.8|146
1617579900000|2021-04-04 23:45:00|13825|13823.5|13826.2|13824.7|13826.8|13825.1|13824.3|13822.2|187
1617580200000|2021-04-04 23:50:00|13826.3|13824.8|13828.5|13826.2|13829|13826.8|13825.7|13823.7|299
1617580500000|2021-04-04 23:55:00|13828.6|13826.1|13831.1|13829.6|13832.8|13831|13827.8|13825.8|393
1617580800000|2021-04-05 00:00:00|13831|13829.5|13829.9|13826.6|13831|13829.5|13828.3|13826|293
1617581100000|2021-04-05 00:05:00|13829.4|13827|13824.3|13822.8|13830|13827.7|13824.3|13822.3|301
1617581400000|2021-04-05 00:10:00|13824.8|13822.7|13824.1|13822.6|13826.2|13824.5|13823.4|13821.5|305
1617581700000|2021-04-05 00:15:00|13824.2|13822.7|13825.4|13823.9|13827|13825.2|13823.1|13820.8|220
1617582000000|2021-04-05 00:20:00|13825.3|13823.8|13827.3|13825.8|13827.9|13826.2|13824.9|13823|253
1617582300000|2021-04-05 00:25:00|13827.2|13825.7|13827.2|13826.3|13828.8|13827.2|13826.4|13824.3|263
1617582600000|2021-04-05 00:30:00|13827.5|13826|13827.6|13826.1|13828|13826.2|13824.4|13822.4|223
1617582900000|2021-04-05 00:35:00|13827.7|13826.2|13829.7|13827.5|13830.8|13829|13826.8|13824.4|298
1617583200000|2021-04-05 00:40:00|13829.5|13828|13830.8|13828.7|13831.1|13829.5|13828.5|13826.4|327
1617583500000|2021-04-05 00:45:00|13830.5|13829|13831.2|13829.7|13831.9|13829.9|13829.3|13827.4|175
1617583800000|2021-04-05 00:50:00|13831.1|13829.6|13831.2|13828.9|13836.3|13834.6|13826.5|13816.5|407
1617584100000|2021-04-05 00:55:00|13831|13828.4|13830.1|13828.6|13831.8|13829.3|13828.2|13826.2|383
1617584400000|2021-04-05 01:00:00|13829.9|13827.7|13831.8|13830.3|13832.3|13830.4|13828.5|13826.5|304
1617584700000|2021-04-05 01:05:00|13831.7|13830.2|13828.4|13826.9|13833|13830.3|13828.2|13826.6|272
1617585000000|2021-04-05 01:10:00|13828.6|13827.1|13828.3|13826.8|13829.6|13827.9|13828.2|13826.7|148
1617585300000|2021-04-05 01:15:00|13828.4|13826.9|13831.3|13829.8|13831.5|13830|13828.2|13826.4|220
1617585600000|2021-04-05 01:20:00|13831.5|13829.4|13833.7|13832.2|13835|13833.2|13831.2|13829.4|231
1617585900000|2021-04-05 01:25:00|13833.6|13832.1|13834.5|13833|13835.4|13833.9|13831.9|13830.4|230
1617586200000|2021-04-05 01:30:00|13834.3|13832.8|13833.3|13831.8|13835.2|13833.7|13832.5|13830.7|323
1617586500000|2021-04-05 01:35:00|13833.2|13831.7|13836.7|13835.2|13837.8|13836|13833.2|13831.7|233
1617586800000|2021-04-05 01:40:00|13836.6|13835.1|13837.6|13836.1|13838|13836.1|13835.3|13833.5|189
1617587100000|2021-04-05 01:45:00|13837.5|13836|13842.9|13841.4|13843|13841.5|13836.1|13834.1|332
1617587400000|2021-04-05 01:50:00|13842.8|13841.3|13841.2|13839.7|13843.8|13842.3|13840.6|13839.1|272
1617587700000|2021-04-05 01:55:00|13841.3|13839.8|13840.9|13839.4|13842.6|13841.3|13839.2|13837.6|256
1617588000000|2021-04-05 02:00:00|13840.3|13838.8|13841.7|13840.2|13842.4|13840.9|13838.9|13837.4|243
1617588300000|2021-04-05 02:05:00|13841.8|13840.3|13838.5|13837|13841.8|13840.3|13838.3|13836.8|277
1617588600000|2021-04-05 02:10:00|13838.3|13836.8|13838.6|13837.7|13839.7|13838.2|13838|13836|242
1617588900000|2021-04-05 02:15:00|13838.8|13837.3|13838.5|13837|13839.5|13838|13837.2|13835.6|196
1617589200000|2021-04-05 02:20:00|13838.4|13836.9|13839.3|13837.8|13840.6|13839.1|13836.4|13834.9|245
1617589500000|2021-04-05 02:25:00|13839.4|13837.9|13838.7|13837.2|13840.2|13838.3|13838.1|13836.6|202
1617589800000|2021-04-05 02:30:00|13838.6|13837.1|13836.8|13835.3|13838.8|13837.3|13836.6|13835.1|236
1617590100000|2021-04-05 02:35:00|13837|13835.5|13836.7|13835.2|13837.6|13836.1|13835.7|13834.6|281
1617590400000|2021-04-05 02:40:00|13836.6|13835.1|13836.5|13835|13838.1|13836.6|13835.1|13833.6|189
1617590700000|2021-04-05 02:45:00|13836.4|13834.9|13835.9|13834.4|13837.6|13836.1|13835.8|13834.3|175
1617591000000|2021-04-05 02:50:00|13836|13834.5|13834.3|13832.8|13837.3|13835.8|13833.9|13832.7|192
1617591300000|2021-04-05 02:55:00|13834.2|13832.7|13836.2|13834.7|13836.4|13834.9|13834|13832.7|172
1617591600000|2021-04-05 03:00:00|13836.3|13834.8|13835|13833.5|13837.3|13835.9|13835|13833.5|192
1617591900000|2021-04-05 03:05:00|13834.5|13833.6|13835|13833.5|13836.4|13834.9|13833.8|13832.3|198
1617592200000|2021-04-05 03:10:00|13835.1|13833.6|13836.9|13835.4|13836.9|13835.4|13834.7|13833.5|162
1617592500000|2021-04-05 03:15:00|13837|13835.5|13838.5|13837|13838.5|13837|13835.2|13834|170
1617592800000|2021-04-05 03:20:00|13838.4|13836.9|13839.1|13837.6|13840.8|13839.5|13838.4|13836.9|242
1617593100000|2021-04-05 03:25:00|13839|13837.5|13839.4|13837.9|13840.5|13839|13838.3|13836.8|190
1617593400000|2021-04-05 03:30:00|13839.3|13837.8|13837.4|13835.9|13840.4|13838.9|13837.4|13835.9|196
1617593700000|2021-04-05 03:35:00|13837.5|13836|13837.4|13835.9|13838|13836.5|13836.1|13834.7|247
1617594000000|2021-04-05 03:40:00|13837.5|13836|13837.2|13835.7|13838.5|13837|13835.8|13834.3|191
1617594300000|2021-04-05 03:45:00|13837.1|13835.6|13836.6|13835.1|13837.1|13835.6|13834.9|13833.6|207
1617594600000|2021-04-05 03:50:00|13836.7|13835.2|13837|13835.5|13837.2|13835.7|13834.8|13833.8|176
1617594900000|2021-04-05 03:55:00|13836.4|13834.9|13837.5|13836|13837.6|13836.1|13835.2|13833.9|192
1617595200000|2021-04-05 04:00:00|13837.4|13835.9|13836.3|13834.8|13837.4|13835.9|13835.5|13834.1|211
1617595500000|2021-04-05 04:05:00|13836.4|13834.9|13835.4|13833.9|13838.5|13837.3|13835|13833.9|241
1617595800000|2021-04-05 04:10:00|13835.3|13833.8|13833.9|13832.4|13835.6|13834.1|13833.5|13832.3|176
1617596100000|2021-04-05 04:15:00|13833.5|13832.6|13830.5|13829|13833.7|13832.6|13829.5|13828.4|229
1617596400000|2021-04-05 04:20:00|13830.4|13828.9|13831|13829.5|13833.4|13831.9|13830.4|13828.9|300
1617596700000|2021-04-05 04:25:00|13831.1|13829.6|13831.3|13829.8|13833.3|13831.8|13830.9|13829.4|252
1617597000000|2021-04-05 04:30:00|13831.4|13829.9|13830.9|13829.4|13832|13830.6|13829.3|13827.8|291
1617597300000|2021-04-05 04:35:00|13831|13829.5|13831.7|13830.2|13832.5|13831|13831|13829.5|271
1617597600000|2021-04-05 04:40:00|13831.8|13830.3|13830.4|13828.9|13832.6|13831.1|13829.5|13828|278
1617597900000|2021-04-05 04:45:00|13830.1|13829.2|13831.5|13830|13831.8|13830.5|13828.5|13827|257
1617598200000|2021-04-05 04:50:00|13831.3|13829.8|13830.3|13828.8|13831.3|13830|13828.9|13827.6|227
1617598500000|2021-04-05 04:55:00|13830.4|13828.9|13828.2|13826.7|13830.4|13828.9|13827.2|13825.9|282
1617598800000|2021-04-05 05:00:00|13828.1|13826.6|13829.3|13827.8|13829.7|13828.2|13826.9|13825.6|226
1617599100000|2021-04-05 05:05:00|13829.2|13827.7|13828.4|13826.9|13829.3|13827.8|13827.7|13826.2|172
1617599400000|2021-04-05 05:10:00|13828.7|13827.2|13829.1|13827.6|13829.9|13828.5|13828.2|13827|185
1617599700000|2021-04-05 05:15:00|13829.2|13827.7|13828.4|13826.9|13829.2|13827.8|13827.2|13825.7|231
1617600000000|2021-04-05 05:20:00|13828.3|13826.8|13828.4|13826.9|13828.9|13827.5|13827.7|13826.3|191
1617600300000|2021-04-05 05:25:00|13828.3|13826.8|13829.5|13828|13829.8|13828.3|13827.5|13826|201
1617600600000|2021-04-05 05:30:00|13829.4|13827.9|13826.6|13825.1|13829.4|13827.9|13825.5|13824|325
1617600900000|2021-04-05 05:35:00|13826.5|13825|13825.6|13824.1|13826.7|13825.3|13824.6|13823.1|251
1617601200000|2021-04-05 05:40:00|13825.7|13824.2|13825.5|13824|13825.9|13824.6|13823.6|13822.4|296
1617601500000|2021-04-05 05:45:00|13825.4|13823.9|13823.8|13822.3|13827.4|13826.1|13822.5|13821|442
1617601800000|2021-04-05 05:50:00|13823.9|13822.4|13823.7|13822.2|13825.1|13823.6|13821.6|13820.2|277
1617602100000|2021-04-05 05:55:00|13823.6|13822.1|13820.8|13819.3|13823.7|13822.2|13818.6|13817.1|462
1617602400000|2021-04-05 06:00:00|13820.9|13819.4|13818.6|13817.1|13822.6|13821.1|13816.9|13815.4|375
1617602700000|2021-04-05 06:05:00|13818.7|13817.2|13814.4|13812.9|13819.8|13818.3|13813.8|13812.3|363
1617603000000|2021-04-05 06:10:00|13815.5|13814|13819.6|13818.1|13819.6|13818.1|13814.7|13813.2|286
1617603300000|2021-04-05 06:15:00|13819.7|13818.2|13825.6|13824.1|13831.8|13830.3|13818.8|13817.7|466
1617603600000|2021-04-05 06:20:00|13825.7|13824.2|13825.3|13823.8|13827.4|13825.9|13825.2|13823.7|276
1617603900000|2021-04-05 06:25:00|13825.4|13823.9|13825.5|13824|13827.5|13826|13823.2|13822.1|281
1617604200000|2021-04-05 06:30:00|13825.4|13823.9|13828.9|13827.4|13830|13828.5|13824.4|13822.9|234
1617604500000|2021-04-05 06:35:00|13828.8|13827.3|13831.7|13830.2|13832|13830.5|13828.1|13826.6|216
1617604800000|2021-04-05 06:40:00|13831.3|13829.8|13833.4|13831.9|13833.7|13832.2|13830.1|13828.8|266
1617605100000|2021-04-05 06:45:00|13833.2|13831.7|13828.6|13827.1|13833.2|13831.7|13828.3|13826.8|196
1617605400000|2021-04-05 06:50:00|13828.4|13826.9|13830.1|13828.6|13831.3|13830|13827.9|13826.4|246
1617605700000|2021-04-05 06:55:00|13830|13828.5|13833|13831.5|13835|13833.5|13829.8|13828.4|370
1617606000000|2021-04-05 07:00:00|13833.1|13831.6|13823.7|13822.2|13833.1|13831.6|13821.6|13820.1|464
1617606300000|2021-04-05 07:05:00|13823.5|13822|13833.1|13831.6|13837|13835.5|13822.6|13821.1|420
1617606600000|2021-04-05 07:10:00|13833.2|13831.7|13833.3|13831.8|13835.4|13833.9|13829.2|13827.9|315
1617606900000|2021-04-05 07:15:00|13833.2|13831.7|13831.6|13830.7|13833.6|13832.3|13830.2|13828.7|263
1617607200000|2021-04-05 07:20:00|13831.7|13830.8|13832.8|13831.3|13833|13831.5|13829.6|13828.1|251
1617607500000|2021-04-05 07:25:00|13832.9|13831.4|13836.1|13834.6|13836.2|13834.9|13829.3|13827.8|298
1617607800000|2021-04-05 07:30:00|13836.2|13834.7|13838.1|13836.6|13838.3|13836.8|13835.2|13834|283
1617608100000|2021-04-05 07:35:00|13838.2|13836.7|13838.6|13837.1|13840.7|13839.4|13837|13835.7|317
1617608400000|2021-04-05 07:40:00|13838.7|13837.2|13839.4|13837.9|13839.4|13837.9|13836.1|13834.6|266
1617608700000|2021-04-05 07:45:00|13839.6|13838.1|13837|13835.5|13840.9|13839.4|13836.1|13834.6|335
1617609000000|2021-04-05 07:50:00|13836.9|13835.4|13840.2|13838.7|13840.6|13839.1|13834.5|13833.2|374
1617609300000|2021-04-05 07:55:00|13840.3|13838.8|13838.9|13837.4|13841.2|13839.7|13837.7|13836.2|352
1617609600000|2021-04-05 08:00:00|13838.7|13837.2|13840.3|13838.8|13840.3|13838.8|13837.4|13835.9|294
1617609900000|2021-04-05 08:05:00|13840.5|13839|13852.2|13850.7|13855.1|13853.6|13840.5|13839|505
1617610200000|2021-04-05 08:10:00|13852.6|13851.1|13857.7|13856.2|13859.3|13858|13852.6|13851.1|445
1617610500000|2021-04-05 08:15:00|13857.6|13856.1|13865.3|13863.8|13865.3|13863.8|13857.3|13855.9|400
1617610800000|2021-04-05 08:20:00|13865.2|13863.7|13862.6|13861.1|13865.6|13864.3|13861.4|13859.9|281
1617611100000|2021-04-05 08:25:00|13862.8|13861.3|13862.3|13860.8|13864.2|13862.7|13859.4|13857.9|359
1617611400000|2021-04-05 08:30:00|13863.3|13861.8|13869.3|13867.8|13869.6|13868.1|13863.3|13861.8|323
1617611700000|2021-04-05 08:35:00|13869.1|13867.6|13862.5|13861|13869.3|13868.3|13859.1|13857.6|353
1617612000000|2021-04-05 08:40:00|13862.4|13860.9|13863.4|13861.9|13863.6|13862.1|13860|13858.5|268
1617612300000|2021-04-05 08:45:00|13863.5|13862|13862.1|13860.6|13863.8|13862.3|13859.8|13858.3|226
1617612600000|2021-04-05 08:50:00|13862.2|13860.7|13862.8|13861.3|13864.3|13862.8|13859.3|13857.8|325
1617612900000|2021-04-05 08:55:00|13862.7|13861.2|13862.5|13861|13864.4|13862.9|13861.5|13860|372
1617613200000|2021-04-05 09:00:00|13862.6|13861.1|13864.7|13863.2|13864.9|13863.4|13860.2|13859|285
1617613500000|2021-04-05 09:05:00|13864.8|13863.3|13861.9|13860.4|13865.4|13863.9|13860.6|13859.1|264
1617613800000|2021-04-05 09:10:00|13861.8|13860.3|13861.7|13860.2|13861.9|13860.4|13857.9|13856.4|220
1617614100000|2021-04-05 09:15:00|13861.9|13860.4|13858.8|13857.3|13862.8|13861.3|13857.9|13856.4|224
1617614400000|2021-04-05 09:20:00|13859|13857.5|13856.9|13855.4|13863.2|13862|13855.3|13853.8|347
1617614700000|2021-04-05 09:25:00|13856.8|13855.3|13855.5|13854|13857.2|13855.8|13855.4|13853.9|272
1617615000000|2021-04-05 09:30:00|13855.6|13854.1|13858.3|13856.8|13858.9|13857.4|13855.2|13853.7|302
1617615300000|2021-04-05 09:35:00|13858.2|13856.7|13856.6|13855.1|13858.9|13857.4|13856.5|13855|288
1617615600000|2021-04-05 09:40:00|13856.4|13854.9|13858.1|13856.6|13858.2|13856.7|13855|13853.5|281
1617615900000|2021-04-05 09:45:00|13858.3|13856.8|13858|13856.5|13858.5|13857|13856.2|13854.7|206
1617616200000|2021-04-05 09:50:00|13857.9|13856.4|13858.6|13857.1|13860.3|13858.8|13857.9|13856.4|203
1617616500000|2021-04-05 09:55:00|13858.5|13857|13856.4|13854.9|13859.2|13857.9|13855.1|13853.6|238
1617616800000|2021-04-05 10:00:00|13856.5|13855|13854.6|13853.1|13857.3|13855.8|13854.5|13853|285
1617617100000|2021-04-05 10:05:00|13854.7|13853.2|13854.7|13853.2|13856.4|13855.1|13854.6|13853.1|207
1617617400000|2021-04-05 10:10:00|13854.8|13853.3|13856.3|13854.8|13856.4|13855.1|13854.3|13852.8|181
1617617700000|2021-04-05 10:15:00|13856.4|13854.9|13858|13856.5|13858.8|13857.4|13856.3|13854.8|131
1617618000000|2021-04-05 10:20:00|13857.8|13856.3|13859.6|13858.7|13860.9|13859.4|13857.6|13856.1|171
1617618300000|2021-04-05 10:25:00|13859.8|13858.3|13863.2|13861.7|13863.3|13861.8|13859.8|13858.3|265
1617618600000|2021-04-05 10:30:00|13863.4|13861.9|13861.4|13859.9|13863.7|13862.3|13861.1|13859.6|211
1617618900000|2021-04-05 10:35:00|13860.9|13860|13860.5|13859.6|13862.8|13861.3|13859.3|13857.8|240
1617619200000|2021-04-05 10:40:00|13860.4|13859.5|13861.7|13860.2|13862.1|13861|13860|13858.5|145
1617619500000|2021-04-05 10:45:00|13862|13860.5|13864.2|13862.7|13864.7|13863.2|13862|13860.5|265
1617619800000|2021-04-05 10:50:00|13864.1|13862.6|13861.2|13859.7|13865.1|13863.9|13860.5|13859.2|240
1617620100000|2021-04-05 10:55:00|13861.3|13859.8|13864.6|13863.7|13865.5|13864.4|13860.1|13858.9|271
1617620400000|2021-04-05 11:00:00|13864.5|13863.6|13865.7|13864.2|13866.2|13864.9|13864.2|13863.1|236
1617620700000|2021-04-05 11:05:00|13865.6|13864.1|13864.5|13863|13865.8|13864.4|13864.1|13862.8|200
1617621000000|2021-04-05 11:10:00|13864.6|13863.1|13867.3|13865.8|13867.4|13865.9|13864.4|13863|221
1617621300000|2021-04-05 11:15:00|13867.6|13866.1|13867.6|13866.1|13869.8|13868.3|13865.8|13864.6|259
1617621600000|2021-04-05 11:20:00|13867.5|13866|13870.6|13869.1|13872|13870.5|13866|13864.8|266
1617621900000|2021-04-05 11:25:00|13870.4|13869.5|13869.1|13867.6|13870.7|13869.5|13866.7|13865.2|280
1617622200000|2021-04-05 11:30:00|13869.2|13867.7|13870|13868.5|13871|13869.5|13866.2|13865.3|350
1617622500000|2021-04-05 11:35:00|13869.9|13868.4|13868.1|13867.2|13870.8|13869.6|13867.6|13866.6|365
1617622800000|2021-04-05 11:40:00|13868|13867.1|13866.6|13865.1|13868.4|13867.2|13864.2|13863|282
1617623100000|2021-04-05 11:45:00|13866.7|13865.2|13865.5|13864|13867.8|13866.7|13863.5|13862.4|551
1617623400000|2021-04-05 11:50:00|13865.3|13863.8|13863.5|13862|13865.9|13864.7|13862.1|13860.9|383
1617623700000|2021-04-05 11:55:00|13863.4|13861.9|13864.6|13863.1|13864.6|13863.4|13863|13861.7|290
1617624000000|2021-04-05 12:00:00|13864.7|13863.2|13864.7|13863.2|13867.2|13865.8|13862.9|13862|431
1617624300000|2021-04-05 12:05:00|13864.8|13863.9|13865.1|13863.6|13867.8|13866.4|13864.2|13863|280
1617624600000|2021-04-05 12:10:00|13865|13863.5|13867.4|13865.9|13867.9|13866.7|13863.8|13862.7|332
1617624900000|2021-04-05 12:15:00|13867.3|13866.4|13868.5|13867|13870.2|13869|13866.3|13864.8|340
1617625200000|2021-04-05 12:20:00|13868.6|13867.1|13867.7|13866.2|13868.8|13867.3|13865.2|13863.8|432
1617625500000|2021-04-05 12:25:00|13867.8|13866.3|13864.2|13862.7|13867.8|13866.3|13864.2|13862.7|347
1617625800000|2021-04-05 12:30:00|13864.1|13862.6|13868|13866.5|13868.1|13866.6|13863.2|13861.9|400
1617626100000|2021-04-05 12:35:00|13868.2|13866.7|13874.3|13873.4|13875.4|13874.5|13868|13866.5|577
1617626400000|2021-04-05 12:40:00|13874.4|13873.5|13874.3|13872.8|13875.5|13874.3|13870.7|13869.6|641
1617626700000|2021-04-05 12:45:00|13874.2|13872.7|13875.2|13874.3|13875.9|13874.4|13872.9|13871.6|409
1617627000000|2021-04-05 12:50:00|13875.3|13874.4|13879|13877.5|13880.9|13879.7|13875.1|13874|502
1617627300000|2021-04-05 12:55:00|13878.9|13877.4|13877.7|13876.2|13880.7|13879.5|13877.1|13875.7|443
1617627600000|2021-04-05 13:00:00|13877.6|13876.1|13875.9|13875|13881.5|13880.2|13875.7|13874.6|464
1617627900000|2021-04-05 13:05:00|13875.7|13874.8|13875.4|13873.9|13878.3|13877.1|13873.9|13872.7|490
1617628200000|2021-04-05 13:10:00|13875.3|13873.8|13877.2|13876.3|13878.5|13877.4|13874.3|13873|358
1617628500000|2021-04-05 13:15:00|13877.3|13876.4|13876.5|13875.6|13880.3|13878.8|13875.5|13874|444
1617628800000|2021-04-05 13:20:00|13876.3|13875.4|13880.9|13879.4|13881.2|13880|13876.3|13874.9|322
1617629100000|2021-04-05 13:25:00|13880.8|13879.3|13882.9|13881.4|13884.6|13883.3|13880.4|13879.3|447
1617629400000|2021-04-05 13:30:00|13883.7|13882.2|13885.2|13884.3|13886|13884.7|13883|13881.8|480
1617629700000|2021-04-05 13:35:00|13884.9|13884|13883.9|13882.4|13887.3|13886.1|13883|13881.8|374
1617630000000|2021-04-05 13:40:00|13884|13882.5|13886.9|13885.4|13888.3|13887.1|13883.9|13882.4|620
1617630300000|2021-04-05 13:45:00|13887.3|13885|13896.3|13894.8|13896.6|13895.3|13886.7|13885|762
1617630600000|2021-04-05 13:50:00|13896.2|13894.7|13898.2|13896.7|13898.7|13897.2|13896|13894.7|630
1617630900000|2021-04-05 13:55:00|13898|13897.1|13897.2|13894.4|13902|13900.5|13897|13894.3|650
1617631200000|2021-04-05 14:00:00|13896.1|13894.6|13902.7|13901.2|13904.4|13903.1|13896.1|13894.6|671
1617631500000|2021-04-05 14:05:00|13902.8|13901.9|13898.4|13896.9|13904.1|13903.1|13896.8|13895.5|785
1617631800000|2021-04-05 14:10:00|13898.5|13897|13898.3|13896.8|13902.5|13901.1|13897.3|13896.1|653
1617632100000|2021-04-05 14:15:00|13898.6|13897.1|13898.7|13897.2|13900.7|13899.2|13896|13895|695
1617632400000|2021-04-05 14:20:00|13898.8|13897.3|13898.7|13897.8|13900.4|13899.3|13896.3|13895|527
1617632700000|2021-04-05 14:25:00|13898.8|13897.9|13902.2|13901.3|13903|13901.7|13898.7|13897.6|382
1617633000000|2021-04-05 14:30:00|13902.4|13901.5|13898.7|13897.8|13905.7|13904.6|13897.8|13896.9|605
1617633300000|2021-04-05 14:35:00|13898.8|13897.9|13897.3|13895.8|13900.4|13899.1|13896.6|13895.1|454
1617633600000|2021-04-05 14:40:00|13897.2|13895.7|13897|13895.5|13898|13896.6|13892.8|13891.9|457
1617633900000|2021-04-05 14:45:00|13897.2|13895.7|13898.1|13897.2|13901.3|13900.3|13895.9|13895|463
1617634200000|2021-04-05 14:50:00|13898.2|13897.3|13897|13896.1|13898.4|13897.5|13893.4|13892.1|414
1617634500000|2021-04-05 14:55:00|13896.6|13895.7|13894.6|13893.7|13897.5|13896.4|13894.3|13893|509
1617634800000|2021-04-05 15:00:00|13894.5|13893.6|13896.1|13895.2|13897.6|13896.4|13890.2|13889.1|645
1617635100000|2021-04-05 15:05:00|13896.2|13895.3|13901.6|13900.1|13901.7|13900.2|13896.1|13895|353
1617635400000|2021-04-05 15:10:00|13901.5|13900|13899.9|13899|13904.2|13902.9|13899.7|13898.8|416
1617635700000|2021-04-05 15:15:00|13900.4|13899.5|13909.3|13907.8|13909.3|13907.8|13899.8|13898.8|432
1617636000000|2021-04-05 15:20:00|13909.4|13907.9|13913.7|13912.2|13914.3|13913.1|13909|13907.8|477
1617636300000|2021-04-05 15:25:00|13913.8|13912.3|13907.8|13906.3|13914.4|13913|13907.6|13906.3|424
1617636600000|2021-04-05 15:30:00|13907.9|13906.4|13907|13905.5|13909.1|13908|13905|13903.7|473
1617636900000|2021-04-05 15:35:00|13907.1|13905.6|13906.1|13904.6|13907.2|13906.3|13903.6|13902.3|449
1617637200000|2021-04-05 15:40:00|13906|13904.5|13903.9|13903|13906.5|13905.3|13903.4|13902.4|301
1617637500000|2021-04-05 15:45:00|13903.6|13902.7|13902.7|13901.8|13905.7|13904.2|13901.6|13900.6|330
1617637800000|2021-04-05 15:50:00|13902.8|13901.9|13903.7|13902.8|13904.5|13903.4|13902.4|13900.9|319
1617638100000|2021-04-05 15:55:00|13904.1|13902.6|13907|13906.1|13907.3|13906.2|13903.9|13902.6|264
1617638400000|2021-04-05 16:00:00|13906.9|13906|13906.7|13905.2|13907.5|13906.6|13905.7|13904.5|232
1617638700000|2021-04-05 16:05:00|13906.9|13905.4|13903.2|13901.7|13907.1|13905.6|13902.8|13901.6|264
1617639000000|2021-04-05 16:10:00|13903.3|13901.8|13900.6|13899.1|13903.4|13902.2|13900.1|13899|226
1617639300000|2021-04-05 16:15:00|13900.3|13898.8|13899.3|13897.8|13901.1|13899.6|13898.7|13897.6|252
1617639600000|2021-04-05 16:20:00|13899.2|13897.7|13898.8|13897.9|13900.7|13899.7|13898.7|13897.7|293
1617639900000|2021-04-05 16:25:00|13898.7|13897.8|13904.7|13903.8|13904.9|13903.9|13898.7|13897.8|338
1617640200000|2021-04-05 16:30:00|13904.8|13903.9|13904.5|13903.6|13905.3|13904.4|13903.6|13902.6|217
1617640500000|2021-04-05 16:35:00|13904.4|13903.5|13904|13903.1|13904.6|13903.7|13902.8|13901.6|189
1617640800000|2021-04-05 16:40:00|13904.1|13903.2|13903|13902.1|13905.2|13904.1|13902.7|13901.5|223
1617641100000|2021-04-05 16:45:00|13903.6|13902|13904.4|13903.5|13904.9|13903.9|13903.1|13901.9|220
1617641400000|2021-04-05 16:50:00|13904.3|13903.4|13902.2|13901.3|13905.1|13904.2|13902.1|13901|196
1617641700000|2021-04-05 16:55:00|13902.3|13901.4|13902.9|13901.4|13903.7|13902.3|13901.1|13899.8|229
1617642000000|2021-04-05 17:00:00|13902.8|13901.9|13900.7|13899.2|13904|13902.7|13899.7|13898.6|268
1617642300000|2021-04-05 17:05:00|13900.6|13899.1|13901.4|13899.9|13901.9|13900.7|13899.9|13898.9|250
1617642600000|2021-04-05 17:10:00|13901.6|13900.1|13902.3|13900.8|13902.6|13901.2|13900.9|13899.6|250
1617642900000|2021-04-05 17:15:00|13902.4|13900.9|13907|13906.1|13907.5|13906.3|13902|13900.8|276
1617643200000|2021-04-05 17:20:00|13906.9|13906|13906.5|13905.6|13908.1|13907.1|13905.8|13904.6|188
1617643500000|2021-04-05 17:25:00|13906.4|13905.5|13906.9|13906|13907.7|13906.2|13906.1|13905|202
1617643800000|2021-04-05 17:30:00|13906.8|13905.9|13907.4|13905.9|13908|13906.8|13906|13904.5|264
1617644100000|2021-04-05 17:35:00|13907.3|13905.8|13905.8|13904.9|13907.5|13906.5|13904.6|13903.7|294
1617644400000|2021-04-05 17:40:00|13905.7|13904.8|13907.6|13906.7|13908|13906.9|13905.4|13904.2|268
1617644700000|2021-04-05 17:45:00|13907.7|13906.8|13907.9|13907|13908.2|13907.1|13906.5|13905.6|219
1617645000000|2021-04-05 17:50:00|13907.8|13906.9|13905.8|13904.9|13907.9|13907|13904.7|13903.6|254
1617645300000|2021-04-05 17:55:00|13905.7|13904.8|13905.1|13904.2|13907.3|13906.2|13905|13903.9|318
1617645600000|2021-04-05 18:00:00|13905.3|13904.4|13906.8|13905.3|13907.4|13906.2|13905.3|13904.4|316
1617645900000|2021-04-05 18:05:00|13906.6|13905.1|13906.8|13905.9|13907|13905.9|13905.8|13904.9|152
1617646200000|2021-04-05 18:10:00|13906.7|13905.8|13905.7|13904.8|13906.8|13905.8|13904.9|13903.7|213
1617646500000|2021-04-05 18:15:00|13905.6|13904.7|13905.5|13904.6|13907.2|13905.9|13905.2|13904.3|192
1617646800000|2021-04-05 18:20:00|13905.6|13904.7|13905.2|13903.7|13905.8|13904.9|13901.7|13900.8|280
1617647100000|2021-04-05 18:25:00|13905.1|13903.6|13904.8|13903.9|13906|13905|13904.2|13903.3|201
1617647400000|2021-04-05 18:30:00|13904.9|13904|13903.7|13902.8|13906.3|13905.1|13903.7|13902.8|249
1617647700000|2021-04-05 18:35:00|13903.6|13902.7|13904.4|13903.5|13904.7|13903.6|13902.5|13901.5|267
1617648000000|2021-04-05 18:40:00|13904.3|13903.4|13904.5|13903.6|13905.7|13904.4|13903.6|13902.5|174
1617648300000|2021-04-05 18:45:00|13904.9|13903.4|13903.7|13902.8|13905|13903.8|13902.9|13901.7|223
1617648600000|2021-04-05 18:50:00|13903.8|13902.9|13902|13901.1|13903.8|13902.9|13901.8|13900.6|283
1617648900000|2021-04-05 18:55:00|13902.1|13901.2|13904.7|13903.8|13905.2|13904.2|13902.1|13900.9|359
1617649200000|2021-04-05 19:00:00|13904.8|13903.9|13904.7|13903.8|13906|13904.9|13902.7|13901.8|366
1617649500000|2021-04-05 19:05:00|13904.8|13903.9|13905.2|13904.3|13905.8|13904.8|13904.4|13903.3|287
1617649800000|2021-04-05 19:10:00|13905.1|13904.2|13904|13902.5|13905.7|13904.6|13903.4|13902.1|273
1617650100000|2021-04-05 19:15:00|13903.9|13902.4|13903.1|13901.6|13905.1|13903.8|13902.4|13900.9|204
1617650400000|2021-04-05 19:20:00|13903|13901.5|13902.9|13901.4|13904.3|13903.1|13902|13900.5|313
1617650700000|2021-04-05 19:25:00|13902.8|13901.3|13901.7|13900.2|13903|13901.7|13901.3|13900|271
1617651000000|2021-04-05 19:30:00|13901.8|13900.3|13900.6|13899.7|13902.3|13900.9|13900.4|13899.1|230
1617651300000|2021-04-05 19:35:00|13901|13899.5|13905.9|13904.4|13906|13904.5|13900.9|13899.4|316
1617651600000|2021-04-05 19:40:00|13905.7|13904.8|13905.5|13904.6|13906.3|13905|13904.6|13903.4|216
1617651900000|2021-04-05 19:45:00|13905.4|13904.5|13906.7|13905.8|13907.6|13906.1|13904.6|13903.5|224
1617652200000|2021-04-05 19:50:00|13906.6|13905.7|13907.1|13905.6|13908.1|13906.8|13905.6|13904.3|323
1617652500000|2021-04-05 19:55:00|13907.2|13905.7|13905.6|13904.7|13907.8|13906.7|13905.5|13904.4|319
1617652800000|2021-04-05 20:00:00|13905.5|13904.6|13906.2|13904.7|13907.2|13906|13905.3|13903.9|158
1617653100000|2021-04-05 20:05:00|13905.9|13905|13906.3|13904.8|13906.4|13905.2|13904.9|13903.7|110
1617653400000|2021-04-05 20:10:00|13906.4|13904.9|13903.8|13902.9|13906.4|13905.2|13903.7|13902.5|131
1617653700000|2021-04-05 20:15:00|13904.2|13902.7|13905.1|13904.2|13905.4|13904.4|13903.9|13902.7|94
1617654000000|2021-04-05 20:20:00|13905|13904.1|13907.1|13905.6|13908.2|13906.7|13905|13903.8|164
1617654300000|2021-04-05 20:25:00|13907|13905.5|13905.5|13904.6|13907.4|13906.2|13905.4|13904.2|95
1617654600000|2021-04-05 20:30:00|13905.4|13904.5|13906.1|13904.6|13906.4|13905.1|13904.9|13904|100
1617654900000|2021-04-05 20:35:00|13906.2|13904.7|13906|13905.1|13906.4|13905.3|13905.8|13904.3|83
1617655200000|2021-04-05 20:40:00|13906.1|13905.2|13905.7|13904.2|13906.5|13905.2|13905.3|13904.2|101
1617655500000|2021-04-05 20:45:00|13905.6|13904.1|13906.1|13904.6|13906.3|13904.8|13904.8|13903.3|212
1617655800000|2021-04-05 20:50:00|13905.4|13903.9|13906.3|13904.8|13906.5|13905|13905.3|13903.8|215
1617656100000|2021-04-05 20:55:00|13906.4|13904.9|13907.5|13897.5|13910.5|13905.2|13905.3|13896.1|700
1617656400000|2021-04-05 21:00:00|13907.3|13897.3|13904.8|13894.8|13907.3|13897.3|13904.2|13894.2|55
1617656700000|2021-04-05 21:05:00|13903.8|13893.8|13906.4|13896.4|13908.9|13900.8|13902.4|13892.4|184
1617657000000|2021-04-05 21:10:00|13906.7|13896.7|13905.8|13895.8|13907.8|13897.8|13903.9|13893.9|150
1617657300000|2021-04-05 21:15:00|13905.5|13895.5|13907.3|13897.3|13910.8|13900.8|13905.1|13895.1|206
1617657600000|2021-04-05 21:20:00|13907.2|13897.2|13911.1|13901.1|13912|13902|13903.5|13893.5|264
1617657900000|2021-04-05 21:25:00|13910.9|13900.9|13906.9|13896.9|13912.4|13902.4|13905.3|13895.3|316
1617658200000|2021-04-05 21:30:00|13907.1|13897.1|13909.6|13899.6|13914.4|13904.4|13907.1|13897.1|441
1617658500000|2021-04-05 21:35:00|13909.5|13899.5|13908.4|13899.1|13910.6|13900.6|13908.3|13898.3|208
1617658800000|2021-04-05 21:40:00|13909.5|13900.2|13908.7|13899.9|13910.7|13900.7|13907.8|13897.8|170
1617659100000|2021-04-05 21:45:00|13908.8|13900.1|13910|13901.5|13912.3|13903.2|13907.5|13897.8|287
1617659400000|2021-04-05 21:50:00|13910.2|13901.9|13911.1|13903|13913.2|13905|13909.1|13899.4|626
1617659700000|2021-04-05 21:55:00|13911.2|13903.1|13913.2|13903.2|13917.5|13907.5|13908.9|13900.6|626
1617660000000|2021-04-05 22:00:00|13913.3|13903.3|13913.5|13909.7|13914.3|13910.3|13909.1|13899.6|641
1617660300000|2021-04-05 22:05:00|13913.4|13909.8|13911.9|13908.5|13913.6|13910.4|13911.1|13908.3|516
1617660600000|2021-04-05 22:10:00|13911.8|13908.4|13911.9|13909|13912.9|13909.7|13910.8|13907.4|453
1617660900000|2021-04-05 22:15:00|13912|13909.1|13909.1|13907.6|13912.5|13909.6|13909|13906|179
1617661200000|2021-04-05 22:20:00|13909|13907.5|13910.2|13908.7|13911.2|13908.8|13908.8|13907.2|229
1617661500000|2021-04-05 22:25:00|13910.1|13908.6|13910.6|13908.4|13911.3|13909.1|13910|13907.6|156
1617661800000|2021-04-05 22:30:00|13910.7|13908.3|13910.5|13908.4|13911.2|13908.9|13908.2|13905|275
1617662100000|2021-04-05 22:35:00|13910.2|13908.7|13911.8|13909.7|13913.6|13911|13910.1|13907.6|363
1617662400000|2021-04-05 22:40:00|13912.1|13909.6|13912.1|13910.6|13913.1|13910.9|13911.3|13909.2|152
1617662700000|2021-04-05 22:45:00|13912.2|13910.7|13914.1|13912.6|13914.7|13912.8|13912|13910.1|135
1617663000000|2021-04-05 22:50:00|13914.7|13912.4|13915.3|13913.8|13916.9|13914.8|13913.8|13912.1|207
1617663300000|2021-04-05 22:55:00|13915.6|13913.5|13913.6|13911.5|13916.5|13913.9|13913.5|13911.2|239
1617663600000|2021-04-05 23:00:00|13913.3|13911.8|13914|13912.5|13915|13912.9|13913.1|13911.6|170
1617663900000|2021-04-05 23:05:00|13913.8|13912.3|13913|13911.5|13914.5|13912.8|13912.3|13910.8|103
1617664200000|2021-04-05 23:10:00|13913.1|13911.6|13913.1|13911.6|13915.4|13913.9|13913|13911.5|136
1617664500000|2021-04-05 23:15:00|13913.2|13911.7|13914.1|13912.6|13914.4|13912.9|13913.1|13911.6|117
1617664800000|2021-04-05 23:20:00|13914.2|13912.7|13913.6|13912.1|13914.8|13913.6|13912.8|13911.3|121
1617665100000|2021-04-05 23:25:00|13913.7|13912.2|13914.9|13913.4|13915.4|13913.9|13913.7|13912.2|124
1617665400000|2021-04-05 23:30:00|13914.8|13913.3|13914.7|13913.2|13916|13914.5|13913|13911.5|162
1617665700000|2021-04-05 23:35:00|13914.8|13913.3|13913|13911.5|13914.8|13913.3|13912.2|13910.8|141
1617666000000|2021-04-05 23:40:00|13912.9|13911.4|13912.2|13910.7|13913.5|13912|13911|13909.7|136
1617666300000|2021-04-05 23:45:00|13912.1|13910.6|13912|13911.1|13913.6|13912.1|13911.6|13910.4|127
1617666600000|2021-04-05 23:50:00|13912.1|13911.2|13913.5|13912|13914.5|13913|13910.3|13908.8|209
1617666900000|2021-04-05 23:55:00|13913.4|13911.9|13913.4|13911.9|13914.5|13913.3|13913|13911.5|129
1617667200000|2021-04-06 00:00:00|13913.1|13911.6|13911.5|13910|13914.8|13913.3|13911.2|13909.7|303
1617667500000|2021-04-06 00:05:00|13911.4|13909.9|13913.3|13911.8|13915.4|13913.9|13911.4|13909.9|242
1617667800000|2021-04-06 00:10:00|13913.4|13911.9|13910.4|13908.9|13913.4|13911.9|13909.2|13907.7|220
1617668100000|2021-04-06 00:15:00|13910.5|13909|13908.8|13907.9|13910.5|13909|13908|13906.7|217
1617668400000|2021-04-06 00:20:00|13909.1|13907.6|13906.7|13905.8|13909.1|13907.9|13906.5|13905|218
1617668700000|2021-04-06 00:25:00|13906.8|13905.9|13908.8|13907.3|13909|13907.5|13906.5|13905.4|270
1617669000000|2021-04-06 00:30:00|13908.7|13907.2|13907.4|13905.9|13909.3|13907.8|13906.9|13905.7|224
1617669300000|2021-04-06 00:35:00|13907.2|13905.7|13905.3|13903.8|13908.3|13906.9|13905.1|13903.7|295
1617669600000|2021-04-06 00:40:00|13905.4|13903.9|13902.7|13901.2|13905.5|13904.1|13902.1|13900.6|239
1617669900000|2021-04-06 00:45:00|13902.8|13901.3|13904.9|13904|13905.3|13904|13902.5|13901|260
1617670200000|2021-04-06 00:50:00|13904.8|13903.9|13903|13901.5|13905.7|13904.2|13902.7|13901.2|195
1617670500000|2021-04-06 00:55:00|13903.1|13901.6|13904.2|13902.7|13905.7|13904.2|13902.4|13900.9|229
1617670800000|2021-04-06 01:00:00|13904.1|13902.6|13906.1|13905.2|13907.5|13906.1|13903.1|13901.8|460
1617671100000|2021-04-06 01:05:00|13906.2|13905.3|13907.2|13906.3|13908.8|13907.9|13906|13904.7|376
1617671400000|2021-04-06 01:10:00|13907.3|13906.4|13904.4|13902.9|13908.1|13907.2|13903.6|13902.1|250
1617671700000|2021-04-06 01:15:00|13904.5|13903|13905|13903.5|13906|13904.6|13902.5|13901|287
1617672000000|2021-04-06 01:20:00|13905.1|13903.6|13906|13904.5|13906.5|13905.3|13903.6|13902.3|202
1617672300000|2021-04-06 01:25:00|13906.1|13904.6|13903.8|13902.3|13906.7|13905.4|13903.8|13902.3|256
1617672600000|2021-04-06 01:30:00|13903.3|13901.8|13902.1|13900.6|13905.3|13904.2|13902.1|13900.6|306
1617672900000|2021-04-06 01:35:00|13902.2|13900.7|13901.6|13900.1|13903.7|13902.2|13901.2|13899.7|293
1617673200000|2021-04-06 01:40:00|13901.5|13900|13902.4|13900.9|13902.9|13901.5|13900.6|13899.3|236
1617673500000|2021-04-06 01:45:00|13902.5|13901|13903.1|13901.6|13903.2|13902.1|13901|13899.7|224
1617673800000|2021-04-06 01:50:00|13903.2|13901.7|13903|13901.5|13904.5|13903.1|13901.9|13900.4|206
1617674100000|2021-04-06 01:55:00|13903.1|13901.6|13901.4|13899.9|13904.4|13903.2|13899.2|13898|245
1617674400000|2021-04-06 02:00:00|13901.5|13900|13901.4|13899.9|13903|13901.5|13901|13899.8|166
1617674700000|2021-04-06 02:05:00|13901.5|13900|13900.5|13899|13901.8|13900.6|13899.5|13898|245
1617675000000|2021-04-06 02:10:00|13900.6|13899.1|13900.3|13898.8|13901.4|13899.9|13899.8|13898.5|181
1617675300000|2021-04-06 02:15:00|13900.4|13898.9|13898.8|13897.3|13901.2|13900|13898|13896.8|178
1617675600000|2021-04-06 02:20:00|13898.9|13897.4|13893.4|13891.9|13899.4|13898.2|13892.7|13891.6|350
1617675900000|2021-04-06 02:25:00|13893.5|13892|13892.8|13891.3|13895.4|13894.2|13892|13890.5|302
1617676200000|2021-04-06 02:30:00|13892.7|13891.8|13893.2|13892.3|13894|13892.7|13891.7|13890.2|268
1617676500000|2021-04-06 02:35:00|13893.3|13892.4|13892.7|13891.2|13895.3|13893.8|13892.5|13891|260
1617676800000|2021-04-06 02:40:00|13892.6|13891.1|13892.7|13891.2|13894.2|13893.2|13891.7|13890.5|353
1617677100000|2021-04-06 02:45:00|13892.6|13891.1|13896.5|13895|13896.5|13895.3|13891.1|13889.8|424
1617677400000|2021-04-06 02:50:00|13896.4|13894.9|13893.6|13892.1|13897.1|13895.9|13892.9|13891.6|295
1617677700000|2021-04-06 02:55:00|13893.5|13892|13894|13893.1|13894.9|13893.4|13892.8|13891.3|296
1617678000000|2021-04-06 03:00:00|13894.2|13892.7|13891.4|13889.9|13894.5|13893|13891.2|13889.8|216
1617678300000|2021-04-06 03:05:00|13891.3|13889.8|13893.1|13891.6|13893.5|13892|13890.5|13889|260
1617678600000|2021-04-06 03:10:00|13893|13891.5|13896.5|13895|13897.5|13896|13890.4|13889.1|439
1617678900000|2021-04-06 03:15:00|13896.4|13894.9|13893.4|13891.9|13896.5|13895.3|13893.3|13891.8|215
1617679200000|2021-04-06 03:20:00|13893.5|13892|13897|13896.1|13897.4|13896.2|13892.1|13890.9|235
1617679500000|2021-04-06 03:25:00|13897.4|13895.9|13893.7|13892.2|13897.4|13896.2|13893|13891.8|196
1617679800000|2021-04-06 03:30:00|13893.4|13892.5|13892.7|13891.2|13894.5|13893.1|13892.3|13890.8|225
1617680100000|2021-04-06 03:35:00|13892.6|13891.1|13892.4|13890.9|13893.7|13892.2|13891.8|13890.6|224
1617680400000|2021-04-06 03:40:00|13892.3|13890.8|13892.3|13890.8|13894|13892.5|13891.5|13889.9|182
1617680700000|2021-04-06 03:45:00|13892.2|13890.7|13893.4|13891.9|13893.5|13892.2|13890.7|13889.7|160
1617681000000|2021-04-06 03:50:00|13893.5|13892|13894.5|13893|13895|13893.5|13892|13890.7|226
1617681300000|2021-04-06 03:55:00|13894.4|13892.9|13893.3|13892.4|13894.8|13893.3|13892|13890.9|199
1617681600000|2021-04-06 04:00:00|13893.6|13892.1|13894.8|13893.3|13894.8|13893.6|13892.2|13890.8|154
1617681900000|2021-04-06 04:05:00|13894.7|13893.2|13895.2|13894.3|13895.9|13895|13893.7|13892.6|133
1617682200000|2021-04-06 04:10:00|13895.1|13894.2|13894.9|13893.4|13896.1|13895|13894.1|13892.8|128
1617682500000|2021-04-06 04:15:00|13894.6|13893.7|13897.4|13896.5|13897.7|13896.5|13894.4|13893.1|184
1617682800000|2021-04-06 04:20:00|13897.3|13896.4|13899.2|13897.7|13899.8|13898.5|13895.8|13894.7|300
1617683100000|2021-04-06 04:25:00|13899.1|13897.6|13901.6|13900.1|13902.6|13901.4|13898.8|13897.6|215
1617683400000|2021-04-06 04:30:00|13901.7|13900.2|13904.8|13903.3|13905.4|13903.9|13901.2|13899.8|333
1617683700000|2021-04-06 04:35:00|13904.9|13903.4|13907.6|13906.1|13908.5|13907.3|13904.2|13902.8|288
1617684000000|2021-04-06 04:40:00|13907.5|13906|13908.3|13906.8|13908.5|13907.3|13907|13905.7|203
1617684300000|2021-04-06 04:45:00|13908.1|13907.2|13907.4|13905.9|13908.4|13907.3|13906.3|13905.2|181
1617684600000|2021-04-06 04:50:00|13907.5|13906|13906.5|13905|13907.8|13906.5|13906.2|13904.7|224
1617684900000|2021-04-06 04:55:00|13906.4|13904.9|13906.4|13905.5|13908.3|13907.3|13904.4|13903.1|315
1617685200000|2021-04-06 05:00:00|13906.3|13905.4|13908|13906.5|13909.9|13908.7|13905.1|13903.9|298
1617685500000|2021-04-06 05:05:00|13908.2|13906.7|13909.3|13908.4|13910.4|13909.2|13907.8|13906.7|228
1617685800000|2021-04-06 05:10:00|13909.6|13908.7|13908.5|13907|13910.5|13909.1|13907.8|13906.4|288
1617686100000|2021-04-06 05:15:00|13908.6|13907.1|13910.7|13909.2|13911.3|13910.4|13908.4|13906.9|214
1617686400000|2021-04-06 05:20:00|13910.8|13909.3|13912.7|13911.2|13913|13911.5|13909.5|13908.3|262
1617686700000|2021-04-06 05:25:00|13912.8|13911.3|13913.2|13911.7|13913.6|13912.4|13912|13910.5|226
1617687000000|2021-04-06 05:30:00|13913|13911.5|13913.3|13912.4|13914.5|13913.3|13911|13909.7|285
1617687300000|2021-04-06 05:35:00|13913.1|13912.2|13912.1|13910.6|13913.5|13912.3|13911.2|13909.7|248
1617687600000|2021-04-06 05:40:00|13912|13910.5|13913.5|13912|13913.7|13912.2|13911|13909.5|252
1617687900000|2021-04-06 05:45:00|13913.3|13911.8|13918.2|13917.3|13919|13917.8|13912.9|13911.4|337
1617688200000|2021-04-06 05:50:00|13918.1|13917.2|13915.5|13914|13918.8|13917.6|13915.2|13913.9|292
1617688500000|2021-04-06 05:55:00|13916.2|13914.7|13916.4|13914.9|13919.6|13918.2|13915.9|13914.4|391
1617688800000|2021-04-06 06:00:00|13915.7|13914.2|13912.6|13911.1|13919.1|13917.9|13911|13909.8|625
1617689100000|2021-04-06 06:05:00|13912.5|13911|13913.1|13912.2|13916.8|13915.6|13912.4|13911|447
1617689400000|2021-04-06 06:10:00|13913.2|13912.3|13916|13914.5|13918.1|13917.1|13913.1|13912.2|643
1617689700000|2021-04-06 06:15:00|13915.9|13914.4|13913.4|13911.9|13917.6|13916.4|13911.2|13909.7|437
1617690000000|2021-04-06 06:20:00|13913.5|13912|13910.3|13908.8|13914.8|13913.7|13908.2|13907.3|477
1617690300000|2021-04-06 06:25:00|13910.7|13909.2|13909.2|13907.7|13913|13911.5|13908.9|13907.6|478
1617690600000|2021-04-06 06:30:00|13909.3|13907.8|13905.5|13904|13909.3|13907.8|13904.2|13902.9|492
1617690900000|2021-04-06 06:35:00|13905.4|13903.9|13901.3|13899.8|13906|13904.9|13900.5|13899|347
1617691200000|2021-04-06 06:40:00|13901.4|13899.9|13897.4|13895.9|13904|13902.6|13896.9|13895.7|553
1617691500000|2021-04-06 06:45:00|13897.3|13895.8|13891.2|13890.3|13897.3|13896.1|13888.1|13886.8|691
1617691800000|2021-04-06 06:50:00|13891.5|13890|13885.2|13883.7|13892.3|13891.3|13884.8|13883.3|552
1617692100000|2021-04-06 06:55:00|13885.3|13883.8|13887.4|13885.9|13887.6|13886.1|13882.3|13881.1|535
1617692400000|2021-04-06 07:00:00|13887.6|13886.1|13877.4|13875.9|13887.6|13886.3|13877.1|13875.8|696
1617692700000|2021-04-06 07:05:00|13876|13875.1|13877.6|13876.1|13878.8|13877.3|13869.9|13868.4|872
1617693000000|2021-04-06 07:10:00|13877.7|13876.2|13871.3|13870.4|13880.9|13879.6|13870|13868.9|771
1617693300000|2021-04-06 07:15:00|13871.4|13870.5|13870.1|13868.6|13875.2|13874|13869.3|13867.9|673
1617693600000|2021-04-06 07:20:00|13870|13868.5|13872|13870.5|13873.6|13872.4|13868.9|13867.7|666
1617693900000|2021-04-06 07:25:00|13871.9|13870.4|13876.4|13875.5|13881.2|13880.2|13870.8|13869.3|785
1617694200000|2021-04-06 07:30:00|13876.6|13875.7|13879.1|13877.6|13880.9|13879.6|13875.3|13874|591
1617694500000|2021-04-06 07:35:00|13879|13877.5|13879.7|13878.8|13883.2|13881.8|13878.3|13877.1|654
1617694800000|2021-04-06 07:40:00|13880.1|13878.6|13881|13879.5|13882.5|13881.3|13878.1|13876.9|627
1617695100000|2021-04-06 07:45:00|13881.1|13879.6|13877.1|13876.2|13883.5|13882.2|13876.5|13875.6|620
1617695400000|2021-04-06 07:50:00|13877|13876.1|13881|13879.5|13883.2|13881.8|13876.2|13875|670
1617695700000|2021-04-06 07:55:00|13880.9|13879.4|13881|13879.5|13882.1|13880.6|13873|13871.7|781
1617696000000|2021-04-06 08:00:00|13880.3|13879.4|13875.3|13873.8|13880.7|13879.4|13871|13869.8|743
1617696300000|2021-04-06 08:05:00|13875.4|13873.9|13864.6|13863.1|13876.7|13875.5|13863.6|13862.1|649
1617696600000|2021-04-06 08:10:00|13865.3|13863.8|13865|13863.5|13869.5|13868.3|13863.9|13862.7|727
1617696900000|2021-04-06 08:15:00|13864.4|13863.4|13862.2|13861.3|13864.6|13863.6|13858.4|13857.2|677
1617697200000|2021-04-06 08:20:00|13862.1|13861.2|13853.9|13853|13863.6|13862.4|13852.3|13851.2|703
1617697500000|2021-04-06 08:25:00|13854.2|13852.7|13853.3|13852.4|13856.9|13855.6|13851.9|13850.4|743
1617697800000|2021-04-06 08:30:00|13853.2|13852.3|13854|13852.5|13860.6|13859.6|13852.4|13851.2|665
1617698100000|2021-04-06 08:35:00|13854.1|13852.6|13842.6|13841.1|13857|13856.1|13839.8|13838.7|1039
1617698400000|2021-04-06 08:40:00|13843.1|13842.2|13841.9|13841|13847.2|13846|13839.4|13838.3|651
1617698700000|2021-04-06 08:45:00|13842.3|13841.4|13849.5|13848.6|13850.6|13849.4|13840.6|13839.4|795
1617699000000|2021-04-06 08:50:00|13849.8|13848.3|13857.5|13856.6|13857.7|13856.8|13848.6|13847.4|916
1617699300000|2021-04-06 08:55:00|13857.6|13856.7|13855|13853.5|13858.5|13857.6|13851|13849.6|727
1617699600000|2021-04-06 09:00:00|13854.7|13853.8|13849.7|13848.8|13856.6|13855.1|13848.6|13847.7|671
1617699900000|2021-04-06 09:05:00|13849.8|13848.9|13854.5|13853.6|13855.5|13854.3|13847.2|13845.9|704
1617700200000|2021-04-06 09:10:00|13854.7|13853.2|13857|13856.1|13858.3|13857.4|13848.4|13847.3|724
1617700500000|2021-04-06 09:15:00|13856.9|13856|13856.7|13855.8|13859.6|13858.4|13854.6|13853.7|524
1617700800000|2021-04-06 09:20:00|13856.6|13855.7|13852.6|13851.7|13856.9|13855.8|13851.5|13850.3|588
1617701100000|2021-04-06 09:25:00|13852.8|13851.9|13832.4|13830.9|13853.8|13852.9|13830.1|13828.8|816
1617701400000|2021-04-06 09:30:00|13832.3|13830.8|13832.7|13831.2|13835.7|13834.6|13824.9|13823.4|1021
1617701700000|2021-04-06 09:35:00|13832.4|13831.5|13826.5|13825.6|13832.7|13831.8|13824.6|13823.7|607
1617702000000|2021-04-06 09:40:00|13826.9|13826|13828|13826.5|13830.9|13829.7|13822.7|13821.7|539
1617702300000|2021-04-06 09:45:00|13827.7|13826.8|13836.4|13835.5|13838.3|13837.3|13827.6|13826.5|635
1617702600000|2021-04-06 09:50:00|13836.5|13835.6|13831.8|13830.9|13837.7|13836.7|13830.4|13829.5|646
1617702900000|2021-04-06 09:55:00|13831.9|13831|13830.9|13830|13833.8|13832.4|13826.9|13826|658
1617703200000|2021-04-06 10:00:00|13830.8|13829.9|13827.7|13826.8|13831.9|13831|13826.1|13824.9|556
1617703500000|2021-04-06 10:05:00|13827.6|13826.7|13839.8|13838.9|13840.3|13839.3|13826.8|13825.7|644
1617703800000|2021-04-06 10:10:00|13839.7|13838.8|13836|13834.5|13840.5|13839|13832.1|13831.2|605
1617704100000|2021-04-06 10:15:00|13835.7|13834.8|13834.7|13833.8|13835.8|13834.9|13828.4|13827|588
1617704400000|2021-04-06 10:20:00|13834.6|13833.7|13834.2|13832.7|13837.4|13836|13834.2|13832.7|445
1617704700000|2021-04-06 10:25:00|13834.3|13832.8|13834.5|13833|13835.4|13834.4|13831|13829.8|484
1617705000000|2021-04-06 10:30:00|13833.9|13832.9|13831.6|13830.7|13835.8|13834.5|13829.5|13828.6|542
1617705300000|2021-04-06 10:35:00|13831.5|13830.6|13835.9|13834.4|13837.7|13836.8|13831.5|13830.4|488
1617705600000|2021-04-06 10:40:00|13835.7|13834.2|13838.6|13837.7|13839.7|13838.3|13834.4|13832.9|380
1617705900000|2021-04-06 10:45:00|13838.5|13837.6|13836.8|13835.3|13838.5|13837.6|13833.3|13832.4|348
1617706200000|2021-04-06 10:50:00|13836.9|13835.4|13834.6|13833.7|13839.7|13838.2|13833|13831.5|419
1617706500000|2021-04-06 10:55:00|13834.5|13833.6|13833.9|13832.4|13834.9|13833.7|13829.4|13828.5|409
1617706800000|2021-04-06 11:00:00|13834|13832.5|13835.4|13834.5|13837.9|13836.7|13829.1|13827.6|495
1617707100000|2021-04-06 11:05:00|13835.5|13834.6|13833.8|13832.3|13836.3|13835.4|13832.5|13831|418
1617707400000|2021-04-06 11:10:00|13833.5|13832.6|13828.8|13827.3|13833.9|13832.7|13827.4|13826.3|347
1617707700000|2021-04-06 11:15:00|13828.9|13827.4|13832.6|13831.1|13833.1|13831.9|13825.9|13824.7|489
1617708000000|2021-04-06 11:20:00|13832.3|13830.8|13834.7|13833.2|13837.5|13836.6|13831.2|13830.1|370
1617708300000|2021-04-06 11:25:00|13834.6|13833.1|13834.1|13832.6|13837.1|13835.9|13831.4|13830.4|441
1617708600000|2021-04-06 11:30:00|13833.8|13832.9|13832.2|13831.3|13833.8|13832.9|13829.4|13828.5|547
1617708900000|2021-04-06 11:35:00|13832.3|13831.4|13830.5|13829.6|13832.8|13831.9|13828.3|13827.2|399
1617709200000|2021-04-06 11:40:00|13830.6|13829.7|13828.9|13828|13832.1|13831.2|13828.4|13826.9|461
1617709500000|2021-04-06 11:45:00|13828.8|13827.9|13824.6|13823.1|13829.2|13827.9|13824.1|13822.7|438
1617709800000|2021-04-06 11:50:00|13824.7|13823.2|13825.4|13824.5|13825.7|13824.5|13818.2|13817.3|613
1617710100000|2021-04-06 11:55:00|13825.1|13824.2|13825.9|13825|13826.7|13825.8|13822.3|13821.1|599
1617710400000|2021-04-06 12:00:00|13825.7|13824.8|13827.6|13826.1|13829.9|13828.8|13823.1|13822.2|708
1617710700000|2021-04-06 12:05:00|13827.7|13826.2|13835.9|13834.4|13836.6|13835.3|13827.4|13826.2|589
1617711000000|2021-04-06 12:10:00|13835.8|13834.3|13839.4|13837.9|13839.8|13838.5|13835.6|13834.2|680
1617711300000|2021-04-06 12:15:00|13839.5|13838|13843.5|13842.6|13843.6|13842.6|13838.5|13837.4|591
1617711600000|2021-04-06 12:20:00|13843.8|13842.3|13845.6|13844.1|13846.5|13845.5|13842.3|13840.9|542
1617711900000|2021-04-06 12:25:00|13845.7|13844.2|13848.8|13847.3|13849.6|13848.5|13843.9|13842.7|619
1617712200000|2021-04-06 12:30:00|13848.7|13847.2|13848.4|13846.9|13849.3|13847.8|13843.5|13842.2|671
1617712500000|2021-04-06 12:35:00|13848.5|13847|13852.8|13851.9|13855.6|13854.3|13847|13845.5|749
1617712800000|2021-04-06 12:40:00|13852.5|13851.6|13851.3|13850.4|13854.2|13852.8|13848.6|13847.4|747
1617713100000|2021-04-06 12:45:00|13851.2|13850.3|13851.3|13850.4|13854.6|13853.5|13850.4|13849.4|756
1617713400000|2021-04-06 12:50:00|13851.2|13850.3|13843.4|13841.9|13854.6|13853.4|13843.1|13841.9|781
1617713700000|2021-04-06 12:55:00|13843.1|13842.2|13840.8|13839.3|13844.8|13843.5|13837.9|13836.6|758
1617714000000|2021-04-06 13:00:00|13840.7|13839.8|13840.5|13839.6|13846.7|13845.4|13840.2|13838.8|664
1617714300000|2021-04-06 13:05:00|13840.6|13839.7|13832.9|13832|13843.8|13842.9|13832.8|13831.9|661
1617714600000|2021-04-06 13:10:00|13832.8|13831.9|13832.6|13831.1|13833.6|13832.7|13826|13824.5|669
1617714900000|2021-04-06 13:15:00|13832.7|13831.2|13836.4|13835.5|13837.7|13836.8|13831.1|13830|723
1617715200000|2021-04-06 13:20:00|13836.3|13835.4|13837.6|13836.7|13838.6|13837.7|13834.4|13833.3|493
1617715500000|2021-04-06 13:25:00|13837.7|13836.8|13840.5|13839.6|13842.9|13842|13837.6|13836.7|418
1617715800000|2021-04-06 13:30:00|13840.6|13839.7|13850.8|13849.3|13851.6|13850.4|13840.3|13839.4|624
1617716100000|2021-04-06 13:35:00|13850.7|13849.2|13849.7|13848.8|13852.5|13851|13848.1|13846.6|604
1617716400000|2021-04-06 13:40:00|13849.5|13848.6|13857.8|13856.3|13858.2|13856.8|13849.4|13848.1|515
1617716700000|2021-04-06 13:45:00|13857.5|13856.6|13849.3|13848.4|13859.8|13858.5|13849|13848.1|665
1617717000000|2021-04-06 13:50:00|13849.4|13848.5|13853.1|13851.6|13853.6|13852.3|13848|13847.1|683
1617717300000|2021-04-06 13:55:00|13853.2|13851.7|13844.4|13843.5|13853.5|13852|13844.3|13843.4|797
1617717600000|2021-04-06 14:00:00|13844.3|13843.4|13846|13845.1|13852.3|13851.2|13844.2|13843.1|714
1617717900000|2021-04-06 14:05:00|13846.1|13845.2|13846.7|13845.2|13846.8|13845.7|13838.8|13837.9|737
1617718200000|2021-04-06 14:10:00|13846.8|13845.3|13843.5|13842.6|13846.8|13845.5|13841.9|13841|611
1617718500000|2021-04-06 14:15:00|13843.4|13842.5|13852.7|13851.2|13853.8|13852.7|13842.2|13840.7|535
1617718800000|2021-04-06 14:20:00|13852.8|13851.3|13853.4|13852.5|13856.5|13855.4|13852.1|13851.1|561
1617719100000|2021-04-06 14:25:00|13853.3|13852.4|13850.6|13849.7|13855.2|13853.7|13850.5|13849.5|589
1617719400000|2021-04-06 14:30:00|13850.7|13849.8|13847|13845.5|13854.2|13852.9|13846.7|13845.4|753
1617719700000|2021-04-06 14:35:00|13847.1|13845.6|13844.2|13843.3|13848.4|13847.5|13843.1|13841.6|638
1617720000000|2021-04-06 14:40:00|13844.5|13843.6|13850.3|13848.8|13850.7|13849.8|13844.3|13843.4|572
1617720300000|2021-04-06 14:45:00|13850.2|13848.7|13854.4|13853.5|13857.5|13856.2|13849.1|13848.2|566
1617720600000|2021-04-06 14:50:00|13854.7|13853.2|13859.9|13859|13861.9|13860.8|13854.5|13853.2|462
1617720900000|2021-04-06 14:55:00|13860.3|13858.8|13860.4|13859.5|13866.9|13865.9|13860|13858.6|888
1617721200000|2021-04-06 15:00:00|13860.1|13859.2|13855.4|13854.5|13860.1|13859.2|13853.4|13852|784
1617721500000|2021-04-06 15:05:00|13856.1|13854.6|13857.7|13856.2|13858.9|13857.6|13854.1|13852.6|550
1617721800000|2021-04-06 15:10:00|13857.6|13856.1|13858.9|13857.4|13859.6|13858.1|13855.1|13854|564
1617722100000|2021-04-06 15:15:00|13859.1|13857.6|13854.5|13853.6|13859.6|13858.3|13853.7|13852.4|444
1617722400000|2021-04-06 15:20:00|13854.4|13853.5|13851.1|13850.2|13855.7|13854.8|13850.7|13849.8|488
1617722700000|2021-04-06 15:25:00|13851|13850.1|13850.3|13849.4|13852.3|13851.4|13849.1|13847.9|369
1617723000000|2021-04-06 15:30:00|13850.1|13849.2|13850.6|13849.1|13852.3|13850.8|13848.1|13847|475
1617723300000|2021-04-06 15:35:00|13850.2|13848.7|13855.1|13854.2|13855.6|13854.3|13849.2|13848.1|398
1617723600000|2021-04-06 15:40:00|13855.2|13854.3|13855.6|13854.7|13856.8|13855.9|13853.5|13852.1|473
1617723900000|2021-04-06 15:45:00|13855.5|13854.6|13850.3|13849.4|13856.6|13855.7|13850.2|13849.1|472
1617724200000|2021-04-06 15:50:00|13850.2|13849.3|13852.1|13851.2|13854.2|13853.1|13850.2|13849|494
1617724500000|2021-04-06 15:55:00|13852.2|13851.3|13849|13847.5|13852.4|13851.4|13848.5|13847|362
1617724800000|2021-04-06 16:00:00|13848.9|13847.4|13843.5|13842.6|13850|13849.1|13843.3|13842.1|494
1617725100000|2021-04-06 16:05:00|13843.6|13842.7|13844.2|13843.3|13844.5|13843.3|13841.5|13840.6|384
1617725400000|2021-04-06 16:10:00|13843.9|13842.4|13840.1|13839.2|13844.3|13843.3|13840|13838.9|433
1617725700000|2021-04-06 16:15:00|13840|13839.1|13835.2|13834.3|13842.7|13841.5|13835.1|13834.2|588
1617726000000|2021-04-06 16:20:00|13835.3|13834.4|13837.2|13836.3|13839.9|13838.4|13834.4|13833.2|339
1617726300000|2021-04-06 16:25:00|13837.3|13836.4|13839.6|13838.1|13839.7|13838.8|13835.2|13834|398
1617726600000|2021-04-06 16:30:00|13839.7|13838.2|13837.3|13836.4|13840|13838.7|13837.1|13836.2|370
1617726900000|2021-04-06 16:35:00|13837.2|13836.3|13829.4|13827.9|13837.4|13836.5|13828.8|13827.3|736
1617727200000|2021-04-06 16:40:00|13829|13828.1|13824.2|13823.3|13829.5|13828.3|13824|13823.1|587
1617727500000|2021-04-06 16:45:00|13824.3|13823.4|13826.3|13824.8|13829|13827.8|13824.3|13823.4|401
1617727800000|2021-04-06 16:50:00|13826.5|13825|13822.3|13821.4|13826.5|13825|13820.2|13819.3|381
1617728100000|2021-04-06 16:55:00|13822.4|13821.5|13822.3|13821.4|13824.2|13823.3|13822|13820.5|410
1617728400000|2021-04-06 17:00:00|13822.2|13821.3|13819.4|13818.5|13825|13824.1|13810.4|13808.9|772
1617728700000|2021-04-06 17:05:00|13819.5|13818.6|13815.5|13814.6|13820.1|13819.2|13815.4|13814.5|524
1617729000000|2021-04-06 17:10:00|13815.7|13814.8|13818.7|13817.2|13818.9|13817.8|13811.9|13810.6|537
1617729300000|2021-04-06 17:15:00|13818.6|13817.1|13816.1|13815.2|13819.5|13818.3|13814|13813.1|494
1617729600000|2021-04-06 17:20:00|13816.2|13814.7|13813.1|13811.6|13816.5|13815.3|13811.4|13810.5|605
1617729900000|2021-04-06 17:25:00|13812.5|13811.5|13808.5|13807.6|13812.7|13811.8|13805.3|13804.4|535
1617730200000|2021-04-06 17:30:00|13808.4|13807.5|13809.5|13808.6|13810.3|13809.3|13803|13801.5|564
1617730500000|2021-04-06 17:35:00|13809.4|13808.5|13811|13810.1|13812.8|13811.6|13809.4|13808.5|501
1617730800000|2021-04-06 17:40:00|13811.1|13810.2|13812.5|13811|13813.7|13812.3|13810.1|13809.2|358
1617731100000|2021-04-06 17:45:00|13812.1|13810.6|13812.5|13811.6|13813.1|13812.2|13810.6|13809.3|382
1617731400000|2021-04-06 17:50:00|13812.4|13811.5|13814.3|13813.4|13814.5|13813.6|13810.6|13809.1|324
1617731700000|2021-04-06 17:55:00|13814.4|13813.5|13816.5|13815.6|13818.8|13817.9|13814|13813.1|337
1617732000000|2021-04-06 18:00:00|13816.6|13815.7|13817.5|13816.6|13817.6|13816.7|13813.4|13812.5|369
1617732300000|2021-04-06 18:05:00|13817.4|13816.5|13819.7|13818.2|13819.9|13818.7|13816.9|13815.7|307
1617732600000|2021-04-06 18:10:00|13819.6|13818.1|13821.4|13819.9|13822.5|13821.6|13817.5|13816.6|458
1617732900000|2021-04-06 18:15:00|13820.6|13819.7|13821.5|13820.6|13822.4|13821.4|13819.5|13818.3|297
1617733200000|2021-04-06 18:20:00|13821.6|13820.7|13823|13822.1|13824.5|13823.4|13821.4|13820.5|308
1617733500000|2021-04-06 18:25:00|13822.9|13822|13819.3|13818.4|13824.5|13823|13819.2|13818.2|394
1617733800000|2021-04-06 18:30:00|13818.7|13817.8|13824|13823.1|13824.2|13823.3|13818.6|13817.7|246
1617734100000|2021-04-06 18:35:00|13824.1|13823.2|13820.2|13819.3|13824.1|13823.2|13818.5|13817.3|440
1617734400000|2021-04-06 18:40:00|13820.1|13819.2|13824.1|13823.2|13824.8|13823.6|13820.1|13819.2|389
1617734700000|2021-04-06 18:45:00|13824.2|13823.3|13827.6|13826.7|13828|13826.9|13822.4|13821.4|424
1617735000000|2021-04-06 18:50:00|13827.5|13826.6|13825.4|13823.9|13827.6|13826.6|13823.9|13822.6|484
1617735300000|2021-04-06 18:55:00|13825.3|13823.8|13823.6|13822.7|13825.6|13824.3|13821.5|13820.4|563
1617735600000|2021-04-06 19:00:00|13823.7|13822.8|13823.4|13822.5|13826.8|13825.8|13823.3|13822.4|452
1617735900000|2021-04-06 19:05:00|13823.5|13822.6|13823.6|13822.7|13826.4|13824.9|13823.3|13822.2|372
1617736200000|2021-04-06 19:10:00|13823.7|13822.8|13827.6|13826.7|13828.7|13827.8|13822.8|13821.6|331
1617736500000|2021-04-06 19:15:00|13827.5|13826.6|13826.4|13825.5|13828.5|13827.3|13823.4|13822.3|408
1617736800000|2021-04-06 19:20:00|13826.8|13825.3|13825.1|13824.2|13826.9|13825.7|13825.1|13823.7|235
1617737100000|2021-04-06 19:25:00|13825.2|13824.3|13826.6|13825.7|13827.4|13826.3|13824.2|13822.9|322
1617737400000|2021-04-06 19:30:00|13826.7|13825.8|13827|13825.5|13828.1|13826.9|13825.5|13824.2|330
1617737700000|2021-04-06 19:35:00|13827.1|13825.6|13825.7|13824.2|13827.8|13826.7|13825.5|13824.1|296
1617738000000|2021-04-06 19:40:00|13825.8|13824.3|13825.6|13824.7|13827.7|13826.4|13825.2|13824.3|277
1617738300000|2021-04-06 19:45:00|13825.5|13824.6|13825.8|13824.9|13826|13825.1|13824.5|13823.6|229
1617738600000|2021-04-06 19:50:00|13825.4|13824.5|13828.6|13827.7|13829.4|13827.9|13824.5|13823.3|399
1617738900000|2021-04-06 19:55:00|13828.5|13827.6|13830.7|13829.2|13831.8|13830.7|13827.3|13826|475
1617739200000|2021-04-06 20:00:00|13830.8|13829.3|13831|13829.5|13831.2|13829.9|13828.4|13827.1|285
1617739500000|2021-04-06 20:05:00|13830.6|13829.7|13832.7|13831.2|13834|13832.6|13830.6|13829.3|224
1617739800000|2021-04-06 20:10:00|13832.6|13831.1|13831.4|13829.9|13832.7|13831.2|13830|13828.6|234
1617740100000|2021-04-06 20:15:00|13831.3|13829.8|13831.7|13830.8|13832.2|13831.1|13830.5|13829.3|111
1617740400000|2021-04-06 20:20:00|13831.6|13830.7|13832.3|13831.4|13832.6|13831.4|13830.3|13829.2|144
1617740700000|2021-04-06 20:25:00|13832.2|13831.3|13832.6|13831.1|13833.6|13832.1|13831.3|13829.9|191
1617741000000|2021-04-06 20:30:00|13832.5|13831|13831.6|13830.1|13833.6|13832.2|13831.6|13830.1|173
1617741300000|2021-04-06 20:35:00|13831.8|13830.3|13832.9|13831.4|13832.9|13831.4|13831.4|13830.2|111
1617741600000|2021-04-06 20:40:00|13832.8|13831.3|13834|13832.5|13835.1|13833.6|13832.8|13831.3|195
1617741900000|2021-04-06 20:45:00|13834.1|13832.6|13831.7|13830.2|13834.2|13832.7|13831.7|13830.2|242
1617742200000|2021-04-06 20:50:00|13831.8|13830.3|13830.1|13828.6|13832.3|13830.5|13829.5|13827.7|368
1617742500000|2021-04-06 20:55:00|13830|13828.5|13826.2|13821.7|13830.7|13828.8|13822.9|13812.9|759
1617742800000|2021-04-06 21:00:00|13827|13821|13828.1|13818.1|13829.8|13821|13825.6|13815.6|89
1617743100000|2021-04-06 21:05:00|13827.4|13817.4|13828.3|13818.6|13829.7|13821.9|13823.1|13817|180
1617743400000|2021-04-06 21:10:00|13827.3|13818.8|13827.4|13819.4|13828.6|13821.2|13826.4|13818|253
1617743700000|2021-04-06 21:15:00|13827.6|13819.5|13827.6|13820.5|13829.7|13820.9|13826.8|13817.6|250
1617744000000|2021-04-06 21:20:00|13827.5|13820.6|13827|13821.4|13829.1|13823.1|13824.8|13817.6|261
1617744300000|2021-04-06 21:25:00|13826.9|13821.5|13825.9|13821.6|13829.4|13823.4|13825.9|13821.3|195
1617744600000|2021-04-06 21:30:00|13826|13821.8|13827.9|13817.9|13828.5|13822.9|13825.5|13816.1|532
1617744900000|2021-04-06 21:35:00|13827.7|13817.8|13825.6|13817.5|13829.2|13820.3|13825|13816.2|192
1617745200000|2021-04-06 21:40:00|13825.5|13817.1|13825.9|13817.5|13826.3|13818.4|13824.9|13815.9|139
1617745500000|2021-04-06 21:45:00|13825.4|13818|13826.9|13819|13829|13819.9|13825.3|13817.4|207
1617745800000|2021-04-06 21:50:00|13826.8|13818.9|13826.2|13816.2|13828.8|13820.2|13824.4|13815.2|258
1617746100000|2021-04-06 21:55:00|13825.8|13815.8|13827.2|13819.3|13829.8|13820.9|13825.8|13815.8|399
1617746400000|2021-04-06 22:00:00|13827.1|13819.8|13828.1|13818.1|13830.1|13823.6|13825.6|13817.3|891
1617746700000|2021-04-06 22:05:00|13828.9|13818.9|13828.4|13821.6|13830.1|13822.3|13826.3|13817.3|1147
1617747000000|2021-04-06 22:10:00|13828.9|13821.5|13828.1|13821.1|13829.2|13822.9|13825|13816.4|972
1617747300000|2021-04-06 22:15:00|13827.7|13820.9|13826.2|13823.7|13831.7|13824.8|13825.1|13819|722
1617747600000|2021-04-06 22:20:00|13826.3|13823.6|13826.9|13824.7|13828.4|13824.8|13825.2|13822.6|344
1617747900000|2021-04-06 22:25:00|13827.1|13824.5|13825.4|13823.9|13827.6|13825.1|13825.3|13823.3|245
1617748200000|2021-04-06 22:30:00|13825.7|13823.4|13826.2|13824|13827.8|13824.7|13824.7|13822.6|315
1617748500000|2021-04-06 22:35:00|13826.3|13823.9|13825|13822.3|13827.6|13824.4|13824.5|13822.3|349
1617748800000|2021-04-06 22:40:00|13825.1|13822.4|13826|13824.5|13828.6|13825.5|13824.4|13822.4|285
1617749100000|2021-04-06 22:45:00|13826.2|13824|13826.2|13824.7|13826.3|13824.8|13825.5|13823.5|182
1617749400000|2021-04-06 22:50:00|13826.3|13824.8|13823.3|13821.1|13826.9|13825.1|13822.8|13821|230
1617749700000|2021-04-06 22:55:00|13823.8|13821.8|13822.8|13821.3|13824.8|13822.6|13822.7|13820.7|207
1617750000000|2021-04-06 23:00:00|13822.9|13821.4|13823.9|13822.4|13824.8|13822.9|13820.8|13818.5|369
1617750300000|2021-04-06 23:05:00|13824.3|13822|13824.6|13823.1|13825.3|13823.2|13822.9|13820.9|188
1617750600000|2021-04-06 23:10:00|13824.8|13823.3|13824.6|13822.3|13825.4|13823.8|13823.7|13822|138
1617750900000|2021-04-06 23:15:00|13824.3|13822.8|13824.1|13822.6|13825.2|13823.7|13824|13822.3|143
1617751200000|2021-04-06 23:20:00|13824.3|13822.8|13823.9|13823|13824.6|13823.3|13823.7|13822.1|89
1617751500000|2021-04-06 23:25:00|13823.8|13822.9|13825.3|13823.8|13826|13824.5|13823.8|13822.4|175
1617751800000|2021-04-06 23:30:00|13825.5|13824|13824.9|13823.4|13826.2|13824.5|13824.4|13822.9|190
1617752100000|2021-04-06 23:35:00|13824.8|13823.3|13829.7|13828.2|13830|13828.5|13824.8|13823.3|240
1617752400000|2021-04-06 23:40:00|13829.4|13827.9|13828.9|13827.4|13829.9|13828.4|13827.2|13825.2|300
1617752700000|2021-04-06 23:45:00|13829|13827.5|13831|13829.5|13831.9|13830.4|13828.7|13827|222
1617753000000|2021-04-06 23:50:00|13831.1|13829.6|13830.2|13828.7|13832.5|13831|13830.1|13828.6|209
1617753300000|2021-04-06 23:55:00|13830.1|13828.6|13830.9|13829.4|13832.2|13830.7|13829.8|13828.5|192
1617753600000|2021-04-07 00:00:00|13831|13829.5|13829.6|13828.1|13831|13829.6|13827.7|13826.2|464
1617753900000|2021-04-07 00:05:00|13829.5|13828|13825|13823.5|13830.2|13828.7|13824.5|13823.2|339
1617754200000|2021-04-07 00:10:00|13824.9|13823.4|13828|13826.5|13829|13827.5|13824.9|13823.4|257
1617754500000|2021-04-07 00:15:00|13827.8|13826.3|13828.9|13827.4|13830.2|13828.9|13827.7|13826.2|266
1617754800000|2021-04-07 00:20:00|13828.8|13827.3|13830.7|13829.2|13832.8|13831.5|13828.7|13827.2|310
1617755100000|2021-04-07 00:25:00|13830.6|13829.1|13830.8|13829.3|13831.5|13830.1|13829.5|13828.1|323
1617755400000|2021-04-07 00:30:00|13830.9|13829.4|13828.5|13827|13831.6|13830.1|13828|13826.5|365
1617755700000|2021-04-07 00:35:00|13828.4|13826.9|13830.5|13829|13831.3|13830|13827.9|13826.4|259
1617756000000|2021-04-07 00:40:00|13830.3|13828.8|13831.7|13830.8|13832.1|13830.9|13829.4|13827.9|181
1617756300000|2021-04-07 00:45:00|13831.6|13830.7|13832.5|13831|13834.5|13833|13831.3|13829.8|253
1617756600000|2021-04-07 00:50:00|13832.4|13830.9|13830.4|13828.9|13832.6|13831.2|13829.3|13827.8|319
1617756900000|2021-04-07 00:55:00|13830.7|13829.2|13834|13833.1|13835.9|13834.4|13829.8|13828.3|334
1617757200000|2021-04-07 01:00:00|13834.5|13833|13834|13832.5|13835.8|13834.3|13833.2|13831.7|426
1617757500000|2021-04-07 01:05:00|13833.9|13832.4|13837.6|13836.1|13839.3|13837.9|13833.4|13831.9|516
1617757800000|2021-04-07 01:10:00|13837.5|13836|13839.9|13838.4|13840.8|13839.5|13836.4|13835.3|374
1617758100000|2021-04-07 01:15:00|13839.8|13838.3|13837.3|13835.8|13840.7|13839.2|13836.8|13835.5|328
1617758400000|2021-04-07 01:20:00|13837.4|13835.9|13838.7|13837.2|13838.8|13837.6|13836.4|13835.1|291
1617758700000|2021-04-07 01:25:00|13838.6|13837.1|13836.7|13835.2|13838.6|13837.1|13834.2|13833|317
1617759000000|2021-04-07 01:30:00|13836.6|13835.1|13834.8|13833.3|13837.4|13835.9|13833.7|13832.2|351
1617759300000|2021-04-07 01:35:00|13834.6|13833.1|13839.2|13837.7|13840|13838.9|13833.7|13832.2|295
1617759600000|2021-04-07 01:40:00|13839.1|13837.6|13835.7|13834.2|13840|13838.6|13835.4|13834.1|283
1617759900000|2021-04-07 01:45:00|13835.6|13834.1|13833.3|13832.4|13836.3|13834.8|13833.1|13831.6|334
1617760200000|2021-04-07 01:50:00|13833.4|13832.5|13832.8|13831.3|13835|13833.7|13831.4|13829.9|321
1617760500000|2021-04-07 01:55:00|13832.7|13831.2|13828.9|13827.4|13833.1|13831.6|13828.5|13827.1|376
1617760800000|2021-04-07 02:00:00|13829|13827.5|13830.4|13828.9|13831.1|13829.6|13827.8|13826.3|482
1617761100000|2021-04-07 02:05:00|13830.5|13829|13827.6|13826.1|13831.7|13830.2|13826.9|13825.4|329
1617761400000|2021-04-07 02:10:00|13827.4|13825.9|13822.7|13821.2|13828|13826.5|13822.2|13820.7|559
1617761700000|2021-04-07 02:15:00|13822.6|13821.1|13824.7|13823.2|13825.3|13823.8|13822.6|13821.1|369
1617762000000|2021-04-07 02:20:00|13824.9|13823.4|13823.5|13822|13825.6|13824.1|13822.2|13821|331
1617762300000|2021-04-07 02:25:00|13823.6|13822.1|13821.4|13819.9|13824.3|13822.8|13821.2|13819.8|350
1617762600000|2021-04-07 02:30:00|13821.6|13820.1|13823.9|13822.4|13823.9|13822.5|13820.6|13819.1|306
1617762900000|2021-04-07 02:35:00|13824|13822.5|13825.8|13824.3|13826|13824.5|13823.7|13822.5|236
1617763200000|2021-04-07 02:40:00|13825.9|13824.4|13825.6|13824.1|13827|13825.5|13824.7|13823.2|337
1617763500000|2021-04-07 02:45:00|13825.4|13823.9|13821.8|13820.3|13825.4|13824.1|13820.9|13819.4|456
1617763800000|2021-04-07 02:50:00|13821.7|13820.2|13824.7|13823.2|13824.8|13823.3|13821.5|13820.2|374
1617764100000|2021-04-07 02:55:00|13824.8|13823.3|13821.8|13820.3|13824.8|13823.4|13821|13819.5|367
1617764400000|2021-04-07 03:00:00|13821.7|13820.8|13825.2|13823.7|13825.5|13824.4|13821.7|13820.8|275
1617764700000|2021-04-07 03:05:00|13825.3|13823.8|13826.3|13824.8|13828|13826.8|13824.4|13822.9|376
1617765000000|2021-04-07 03:10:00|13826.2|13824.7|13826.3|13825.4|13827.7|13826.5|13823.9|13822.7|316
1617765300000|2021-04-07 03:15:00|13826.6|13825.1|13827.3|13825.8|13828.1|13826.8|13824.7|13823.2|369
1617765600000|2021-04-07 03:20:00|13827.2|13825.7|13824.5|13823|13828.3|13826.9|13824.2|13822.8|243
1617765900000|2021-04-07 03:25:00|13824.6|13823.1|13827.2|13825.7|13827.3|13825.8|13824.5|13823|230
1617766200000|2021-04-07 03:30:00|13827.3|13825.8|13828.1|13826.6|13828.6|13827.5|13826.5|13825|258
1617766500000|2021-04-07 03:35:00|13828|13826.5|13827.7|13826.2|13828.7|13827.4|13826.4|13825.1|246
1617766800000|2021-04-07 03:40:00|13827.5|13826.6|13827.3|13825.8|13828|13826.7|13825.4|13823.9|238
1617767100000|2021-04-07 03:45:00|13827.2|13825.7|13825.2|13823.7|13828.3|13827|13825.1|13823.6|233
1617767400000|2021-04-07 03:50:00|13825.1|13823.6|13824.5|13823|13826.4|13825|13823.9|13822.5|263
1617767700000|2021-04-07 03:55:00|13824.4|13822.9|13825.7|13824.2|13826|13824.5|13823.4|13822|287
1617768000000|2021-04-07 04:00:00|13825.4|13823.9|13826.2|13824.7|13827.4|13826.2|13824.8|13823.3|320
1617768300000|2021-04-07 04:05:00|13826.1|13824.6|13828.5|13827.6|13829|13828|13825.7|13824.2|236
1617768600000|2021-04-07 04:10:00|13829.2|13827.7|13828.7|13827.2|13830|13828.8|13827.5|13826.3|206
1617768900000|2021-04-07 04:15:00|13828.6|13827.1|13828.9|13827.4|13830.4|13829.5|13828|13826.5|224
1617769200000|2021-04-07 04:20:00|13828.8|13827.3|13829.8|13828.3|13830.1|13828.6|13828.7|13827.2|164
1617769500000|2021-04-07 04:25:00|13829.5|13828.6|13830.9|13829.4|13831|13829.7|13828.6|13827.1|223
1617769800000|2021-04-07 04:30:00|13831|13829.5|13830.9|13829.4|13831.5|13830.4|13828.7|13827.2|280
1617770100000|2021-04-07 04:35:00|13830.8|13829.3|13830.3|13829.4|13831|13829.5|13829|13827.5|175
1617770400000|2021-04-07 04:40:00|13830.6|13829.1|13830.6|13829.1|13830.8|13829.6|13829.6|13828.2|179
1617770700000|2021-04-07 04:45:00|13830.7|13829.2|13831.7|13830.2|13832|13830.6|13830.4|13829.1|221
1617771000000|2021-04-07 04:50:00|13831.6|13830.1|13829.7|13828.2|13831.9|13830.6|13828.7|13827.2|185
1617771300000|2021-04-07 04:55:00|13829.8|13828.3|13831.3|13829.8|13831.5|13830|13829.4|13828|190
1617771600000|2021-04-07 05:00:00|13831.4|13829.9|13830.8|13829.3|13832.7|13831.5|13829.9|13828.4|205
1617771900000|2021-04-07 05:05:00|13830.7|13829.2|13831.6|13830.1|13832.7|13831.5|13830.1|13828.6|187
1617772200000|2021-04-07 05:10:00|13831.7|13830.2|13830.8|13829.3|13832.2|13830.7|13830|13828.5|205
1617772500000|2021-04-07 05:15:00|13830.9|13829.4|13826.2|13824.7|13831.2|13829.7|13825|13823.5|306
1617772800000|2021-04-07 05:20:00|13826.3|13824.8|13826.3|13825.4|13827.9|13826.6|13826.1|13824.8|202
1617773100000|2021-04-07 05:25:00|13826.2|13825.3|13824.4|13823.5|13826.7|13825.5|13823.8|13822.6|292
1617773400000|2021-04-07 05:30:00|13824.5|13823.6|13821.9|13821|13825.9|13824.5|13821.9|13820.6|331
1617773700000|2021-04-07 05:35:00|13822|13821.1|13820.1|13819.2|13822.3|13821.2|13820|13818.9|257
1617774000000|2021-04-07 05:40:00|13820.2|13819.3|13818.6|13817.1|13821.2|13819.7|13817.1|13816|276
1617774300000|2021-04-07 05:45:00|13818.5|13817|13813.3|13811.8|13818.6|13817.2|13808.9|13807.7|516
1617774600000|2021-04-07 05:50:00|13813.2|13811.7|13816.1|13814.6|13816.3|13814.8|13812.7|13811.7|315
1617774900000|2021-04-07 05:55:00|13816.2|13814.7|13817|13816.1|13819|13817.5|13816|13814.5|310
1617775200000|2021-04-07 06:00:00|13817.5|13816|13823.8|13822.3|13824|13822.5|13817.4|13815.9|461
1617775500000|2021-04-07 06:05:00|13823.5|13822|13799.1|13797.6|13823.7|13822.4|13798.6|13796.7|738
1617775800000|2021-04-07 06:10:00|13799|13797.5|13790.7|13789.2|13799.1|13797.6|13785.9|13784.8|1000
1617776100000|2021-04-07 06:15:00|13790.8|13789.3|13789.6|13788.1|13794.9|13793.4|13789.2|13787.7|636
1617776400000|2021-04-07 06:20:00|13789.5|13788|13791.7|13790.2|13793.7|13792.2|13787|13785.5|652
1617776700000|2021-04-07 06:25:00|13791.8|13790.3|13789.1|13788.2|13795.9|13794.6|13789|13787.8|623
1617777000000|2021-04-07 06:30:00|13789|13788.1|13775.8|13774.3|13790|13788.5|13773.1|13771.8|1096
1617777300000|2021-04-07 06:35:00|13775.3|13774.4|13783.1|13781.6|13790|13788.7|13775.1|13773.8|904
1617777600000|2021-04-07 06:40:00|13783.2|13781.7|13789.5|13788.6|13791.4|13790.5|13783.1|13781.6|822
1617777900000|2021-04-07 06:45:00|13789.7|13788.2|13793.3|13791.8|13794.3|13793|13787.5|13786.6|596
1617778200000|2021-04-07 06:50:00|13793.2|13791.7|13784.9|13783.4|13793.5|13792.3|13782.9|13781.8|755
1617778500000|2021-04-07 06:55:00|13784.8|13783.3|13779.6|13778.1|13786.7|13785.6|13778.6|13777.3|861
1617778800000|2021-04-07 07:00:00|13778.7|13777.2|13792.4|13791.5|13792.7|13791.7|13778.7|13777.2|1200
1617779100000|2021-04-07 07:05:00|13792.5|13791.6|13796.7|13795.2|13800.1|13798.8|13791.7|13790.7|939
1617779400000|2021-04-07 07:10:00|13797.3|13795.8|13797.1|13795.6|13799.1|13797.7|13790.4|13789|932
1617779700000|2021-04-07 07:15:00|13797.2|13795.7|13800|13798.5|13800|13798.7|13790.7|13789.2|829
1617780000000|2021-04-07 07:20:00|13799.6|13798.7|13802|13801.1|13803.9|13802.6|13796.7|13795.2|852
1617780300000|2021-04-07 07:25:00|13802.3|13801.4|13806.6|13805.1|13810|13808.8|13802.2|13801.3|871
1617780600000|2021-04-07 07:30:00|13806.7|13805.2|13809.6|13808.7|13812.6|13811.4|13802.6|13801.4|825
1617780900000|2021-04-07 07:35:00|13809.7|13808.8|13805.7|13804.8|13810.4|13809|13805.4|13804.3|553
1617781200000|2021-04-07 07:40:00|13805.9|13805|13802|13800.5|13807.3|13805.9|13798.7|13797.2|748
1617781500000|2021-04-07 07:45:00|13802.1|13800.6|13805.1|13803.6|13807.5|13806|13797|13795.9|761
1617781800000|2021-04-07 07:50:00|13805.2|13803.7|13806.3|13804.8|13808.3|13806.8|13803.1|13801.6|628
1617782100000|2021-04-07 07:55:00|13806|13804.5|13806.9|13805.4|13810.4|13809.4|13805.1|13803.8|812
1617782400000|2021-04-07 08:00:00|13806.6|13805.1|13804.5|13803.6|13808|13807.1|13802.1|13800.6|830
1617782700000|2021-04-07 08:05:00|13804.6|13803.7|13805.5|13804|13807.5|13806.1|13802.7|13801.5|625
1617783000000|2021-04-07 08:10:00|13805.6|13804.7|13799.8|13798.3|13805.9|13804.9|13798.4|13797.3|725
1617783300000|2021-04-07 08:15:00|13799.6|13798.1|13802|13801.1|13803.8|13802.9|13793.6|13792.2|906
1617783600000|2021-04-07 08:20:00|13802.1|13801.2|13804.8|13803.3|13811.9|13810.7|13801.3|13800.4|751
1617783900000|2021-04-07 08:25:00|13804.7|13803.2|13810.2|13807.8|13810.6|13808.4|13802.4|13801.2|673
1617784200000|2021-04-07 08:30:00|13809.9|13808.4|13826.1|13824.6|13826.8|13825.7|13809.7|13808.2|917
1617784500000|2021-04-07 08:35:00|13826|13824.5|13818.3|13817.4|13826.7|13825.4|13818.2|13816.7|714
1617784800000|2021-04-07 08:40:00|13818.6|13817.1|13824.6|13823.1|13824.9|13823.7|13818.4|13817.1|553
1617785100000|2021-04-07 08:45:00|13824.5|13823|13824|13822.5|13825.7|13824.5|13822.3|13820.9|533
1617785400000|2021-04-07 08:50:00|13823.9|13822.4|13827.8|13826.3|13830|13828.6|13823.3|13821.8|711
1617785700000|2021-04-07 08:55:00|13827.9|13826.4|13831.1|13830.2|13831.6|13830.7|13825.1|13823.6|439
1617786000000|2021-04-07 09:00:00|13831.2|13830.3|13825.2|13823.7|13833.1|13832|13824.7|13823.4|632
1617786300000|2021-04-07 09:05:00|13825.3|13823.8|13822.5|13821.6|13825.8|13824.4|13821.5|13820.3|494
1617786600000|2021-04-07 09:10:00|13822.4|13821.5|13824.7|13823.2|13828.3|13827.1|13822.1|13821.2|609
1617786900000|2021-04-07 09:15:00|13824.8|13823.3|13825.5|13824.6|13826.2|13825.3|13822.5|13821.3|617
1617787200000|2021-04-07 09:20:00|13825.7|13824.8|13831.6|13830.1|13831.9|13830.9|13824.9|13823.7|421
1617787500000|2021-04-07 09:25:00|13831.5|13830|13835.1|13833.6|13837.3|13836.4|13829.8|13828.7|492
1617787800000|2021-04-07 09:30:00|13835.7|13834.8|13833.1|13831.6|13838.8|13837.5|13830.7|13829.4|626
1617788100000|2021-04-07 09:35:00|13833.2|13831.7|13832.1|13830.6|13836|13834.5|13830.8|13829.6|554
1617788400000|2021-04-07 09:40:00|13832|13831.1|13827|13825.5|13832.7|13831.2|13826.9|13825.5|443
1617788700000|2021-04-07 09:45:00|13827.1|13825.6|13826.2|13825.3|13829.5|13828.6|13825.3|13824.1|610
1617789000000|2021-04-07 09:50:00|13825.5|13824.6|13822.4|13821.5|13826.8|13825.6|13821.2|13820|456
1617789300000|2021-04-07 09:55:00|13822.3|13821.4|13820.9|13819.4|13823.3|13822.3|13818.4|13817.2|507
1617789600000|2021-04-07 10:00:00|13821|13819.5|13824.4|13823.5|13825.7|13824.8|13818.5|13817.2|652
1617789900000|2021-04-07 10:05:00|13824.2|13822.9|13826.1|13824.6|13829.2|13828|13823.9|13822.7|610
1617790200000|2021-04-07 10:10:00|13826|13824.5|13835.1|13833.6|13835.6|13834.3|13825.6|13824.1|489
1617790500000|2021-04-07 10:15:00|13835|13833.5|13834.9|13833.4|13835.3|13833.8|13831.9|13830.4|422
1617790800000|2021-04-07 10:20:00|13834.8|13833.3|13827.2|13826.3|13835.9|13834.7|13826.2|13825|409
1617791100000|2021-04-07 10:25:00|13827.3|13826.4|13827.4|13825.9|13827.6|13826.7|13822.9|13822|484
1617791400000|2021-04-07 10:30:00|13827.3|13825.8|13829.1|13827.6|13830.9|13829.6|13824.9|13823.4|677
1617791700000|2021-04-07 10:35:00|13829|13827.5|13824.4|13823.5|13830|13828.7|13823.8|13822.7|613
1617792000000|2021-04-07 10:40:00|13824.3|13823.4|13825.9|13824.4|13826.3|13824.8|13820.7|13819.6|608
1617792300000|2021-04-07 10:45:00|13825.8|13824.3|13829.9|13828.4|13830|13828.8|13824.1|13822.6|518
1617792600000|2021-04-07 10:50:00|13829.8|13828.3|13826.8|13825.3|13830.9|13829.6|13823.8|13822.3|560
1617792900000|2021-04-07 10:55:00|13826.9|13825.4|13813.1|13811.6|13828.8|13827.6|13812.9|13811.4|1105
1617793200000|2021-04-07 11:00:00|13813|13811.5|13811.5|13810.6|13816.8|13815.6|13811.2|13809.7|781
1617793500000|2021-04-07 11:05:00|13811.7|13810.2|13814.5|13813|13814.6|13813.1|13807.7|13806.2|570
1617793800000|2021-04-07 11:10:00|13813.9|13812.9|13814.1|13813.2|13815.1|13814.2|13809.8|13808.3|670
1617794100000|2021-04-07 11:15:00|13813.9|13813|13819.2|13818.3|13819.6|13818.7|13812.4|13811.3|601
1617794400000|2021-04-07 11:20:00|13819.1|13818.2|13816.8|13815.3|13819.3|13818.3|13814.2|13813|487
1617794700000|2021-04-07 11:25:00|13816.9|13815.4|13824.1|13823.2|13826|13824.6|13815.4|13813.9|453
1617795000000|2021-04-07 11:30:00|13824.4|13822.9|13825.3|13823.8|13826.4|13825.5|13822.4|13821.2|439
1617795300000|2021-04-07 11:35:00|13825.2|13823.7|13826.6|13825.1|13827.4|13826.2|13822.3|13821.1|530
1617795600000|2021-04-07 11:40:00|13826.4|13824.9|13824.1|13822.6|13829.1|13827.6|13823.7|13822.2|533
1617795900000|2021-04-07 11:45:00|13824|13822.5|13827.5|13826|13828.2|13827|13822.4|13821|440
1617796200000|2021-04-07 11:50:00|13827.3|13826.4|13818.2|13817.3|13827.9|13826.9|13818.2|13817.3|493
1617796500000|2021-04-07 11:55:00|13817.7|13816.8|13814.8|13813.3|13818.9|13817.7|13808.9|13807.9|803
1617796800000|2021-04-07 12:00:00|13814.5|13813.6|13810.7|13809.2|13814.7|13813.6|13806.9|13805.4|765
1617797100000|2021-04-07 12:05:00|13810|13808.5|13807.8|13806.9|13810.4|13809|13805|13804.1|598
1617797400000|2021-04-07 12:10:00|13807.9|13807|13808.8|13807.3|13810.1|13809|13806.7|13805.2|621
1617797700000|2021-04-07 12:15:00|13808.6|13807.7|13801.8|13800.3|13808.8|13807.9|13795.6|13794.4|996
1617798000000|2021-04-07 12:20:00|13802.5|13801.6|13796.3|13794.8|13803.9|13802.6|13795.3|13794.4|793
1617798300000|2021-04-07 12:25:00|13796.2|13794.7|13799.8|13798.9|13800.8|13799.3|13793.8|13792.8|549
1617798600000|2021-04-07 12:30:00|13799.7|13798.8|13796.9|13795.4|13800.6|13799.1|13795.2|13793.7|663
1617798900000|2021-04-07 12:35:00|13796.7|13795.8|13790.7|13789.2|13797.6|13796.1|13784.7|13783.5|876
1617799200000|2021-04-07 12:40:00|13790.8|13789.3|13782.8|13781.9|13791.2|13790.1|13777.9|13776.4|759
1617799500000|2021-04-07 12:45:00|13782.6|13781.7|13775|13774.1|13782.7|13781.7|13771.5|13770.6|861
1617799800000|2021-04-07 12:50:00|13774.9|13774|13768.1|13766.6|13777.9|13776.7|13767.7|13766.5|738
1617800100000|2021-04-07 12:55:00|13768|13766.5|13761.9|13761|13769.3|13767.9|13756.3|13755.1|866
1617800400000|2021-04-07 13:00:00|13761.8|13760.9|13766.4|13764.9|13767.2|13766.1|13760.9|13759.7|901
1617800700000|2021-04-07 13:05:00|13766.3|13764.8|13757.4|13756.5|13766.3|13764.8|13756.4|13755.3|661
1617801000000|2021-04-07 13:10:00|13757.5|13756.6|13755|13754.1|13760.3|13759|13753.7|13752.8|633
1617801300000|2021-04-07 13:15:00|13755.1|13754.2|13753|13752.1|13756.1|13755|13746.5|13745.6|731
1617801600000|2021-04-07 13:20:00|13752.9|13752|13756.1|13755.2|13757.3|13756|13749.9|13748.9|653
1617801900000|2021-04-07 13:25:00|13756|13755.1|13758.2|13756.7|13762.5|13761.5|13753.4|13752.4|638
1617802200000|2021-04-07 13:30:00|13758|13757.1|13751|13750.1|13761.7|13760.3|13749|13748|702
1617802500000|2021-04-07 13:35:00|13751.1|13750.2|13741.2|13739.7|13752.5|13751.1|13740.9|13739.7|677
1617802800000|2021-04-07 13:40:00|13741.1|13739.6|13740.2|13739.3|13741.4|13740.4|13732.8|13731.9|1088
1617803100000|2021-04-07 13:45:00|13740.1|13739.2|13744.2|13743.3|13744.4|13743.3|13733.9|13732.7|955
1617803400000|2021-04-07 13:50:00|13744.1|13743.2|13736.8|13735.3|13744.5|13743.3|13728.9|13727.5|960
1617803700000|2021-04-07 13:55:00|13736.9|13735.4|13739.5|13738|13742|13740.9|13734.4|13733|804
1617804000000|2021-04-07 14:00:00|13739.2|13737.7|13748.4|13747.5|13749.7|13748.7|13730.1|13729.1|957
1617804300000|2021-04-07 14:05:00|13748.3|13747.4|13754.8|13753.9|13754.8|13753.9|13743.7|13742.8|671
1617804600000|2021-04-07 14:10:00|13754.7|13753.8|13754.8|13753.3|13761.3|13760.4|13753.3|13752.1|985
1617804900000|2021-04-07 14:15:00|13754.9|13753.4|13749.8|13748.3|13754.9|13753.4|13743.6|13742.7|877
1617805200000|2021-04-07 14:20:00|13749.7|13748.2|13767.8|13766.9|13768.9|13767.7|13749.6|13748.1|808
1617805500000|2021-04-07 14:25:00|13767.9|13767|13773.8|13772.3|13780.9|13780|13763.8|13762.8|876
1617805800000|2021-04-07 14:30:00|13773.3|13772.4|13774.1|13773.2|13780.1|13779|13770.6|13769.6|822
1617806100000|2021-04-07 14:35:00|13774.2|13773.3|13783.2|13782.3|13784.6|13783.1|13772|13771|837
1617806400000|2021-04-07 14:40:00|13783.1|13782.2|13790.2|13788.7|13791.3|13790.4|13779.6|13778.4|873
1617806700000|2021-04-07 14:45:00|13789.8|13788.9|13787.1|13786.2|13795.2|13794|13785.5|13784.4|926
1617807000000|2021-04-07 14:50:00|13787|13786.1|13791.1|13789.6|13793.2|13792.3|13784.8|13783.8|869
1617807300000|2021-04-07 14:55:00|13791|13789.5|13788.6|13787.7|13791.1|13789.7|13779.9|13779|1100
1617807600000|2021-04-07 15:00:00|13788.3|13787.4|13789.4|13788.5|13791.8|13790.8|13785.3|13784.4|945
1617807900000|2021-04-07 15:05:00|13789|13788.1|13784.7|13783.8|13794.2|13793.3|13781.5|13780.6|760
1617808200000|2021-04-07 15:10:00|13784.6|13783.7|13790.8|13789.9|13791|13789.9|13784.6|13783.4|570
1617808500000|2021-04-07 15:15:00|13791.1|13789.6|13788.2|13787.3|13794.2|13793|13787.6|13786.4|563
1617808800000|2021-04-07 15:20:00|13788.1|13787.2|13775.6|13774.7|13788.1|13787.2|13775.2|13774.1|594
1617809100000|2021-04-07 15:25:00|13775.5|13774.6|13772.1|13771.2|13777.9|13777|13770|13768.8|673
1617809400000|2021-04-07 15:30:00|13771.6|13770.7|13755.7|13754.8|13773|13771.6|13741.9|13740.4|1205
1617809700000|2021-04-07 15:35:00|13755.6|13754.7|13757.7|13756.2|13759.2|13757.8|13754.8|13753.7|655
1617810000000|2021-04-07 15:40:00|13757.2|13755.7|13748.5|13747|13758.1|13756.9|13747.6|13746.4|822
1617810300000|2021-04-07 15:45:00|13748.3|13746.8|13750.5|13749|13753.7|13752.8|13747.4|13746.4|647
1617810600000|2021-04-07 15:50:00|13750.7|13749.2|13751.1|13749.6|13753.3|13752.1|13746.7|13745.5|652
1617810900000|2021-04-07 15:55:00|13750.8|13749.9|13756.3|13754.8|13756.9|13755.7|13749.3|13748.2|659
1617811200000|2021-04-07 16:00:00|13756.4|13755.5|13756.7|13755.8|13759.9|13759|13755.1|13754.2|611
1617811500000|2021-04-07 16:05:00|13756.4|13755.5|13755.6|13754.7|13757.9|13757|13754.8|13753.9|499
1617811800000|2021-04-07 16:10:00|13755.7|13754.8|13753.2|13752.3|13756.8|13755.9|13752|13751.1|387
1617812100000|2021-04-07 16:15:00|13753.1|13752.2|13746.7|13745.2|13755.9|13755|13746.4|13745.2|558
1617812400000|2021-04-07 16:20:00|13746.8|13745.9|13746.6|13745.7|13749.6|13748.3|13745.8|13744.6|529
1617812700000|2021-04-07 16:25:00|13746.5|13745.6|13740.2|13739.3|13747.6|13746.7|13739.5|13738.6|457
1617813000000|2021-04-07 16:30:00|13739.9|13739|13744.6|13743.7|13744.8|13743.9|13736.6|13735.5|475
1617813300000|2021-04-07 16:35:00|13744.7|13743.8|13748.3|13746.8|13748.3|13747|13743.6|13742.7|321
1617813600000|2021-04-07 16:40:00|13748.2|13746.7|13747.2|13746.3|13748.5|13747.3|13745.2|13744|489
1617813900000|2021-04-07 16:45:00|13747.6|13746.7|13746.8|13745.9|13751.7|13750.4|13746.4|13745.5|499
1617814200000|2021-04-07 16:50:00|13747|13745.5|13741.5|13740.6|13747.3|13746.4|13740.2|13739.1|517
1617814500000|2021-04-07 16:55:00|13741.4|13740.5|13742.7|13741.8|13744.5|13743.2|13741.3|13740.1|476
1617814800000|2021-04-07 17:00:00|13742|13741.1|13742.7|13741.8|13743.6|13742.7|13738.4|13737.5|504
1617815100000|2021-04-07 17:05:00|13742.8|13741.9|13740.9|13739.4|13743.5|13742.3|13739.9|13738.9|409
1617815400000|2021-04-07 17:10:00|13740.8|13739.3|13740|13739.1|13743.2|13741.8|13737.8|13736.6|430
1617815700000|2021-04-07 17:15:00|13741.1|13740.2|13741.5|13740.6|13744|13743.1|13741.1|13740.2|402
1617816000000|2021-04-07 17:20:00|13741.6|13740.7|13739.2|13738.3|13743.5|13742.5|13739.1|13738.2|298
1617816300000|2021-04-07 17:25:00|13739.3|13738.4|13741.9|13741|13742.4|13741.5|13738.6|13737.7|372
1617816600000|2021-04-07 17:30:00|13741.8|13740.9|13742|13741.1|13742.1|13741.2|13739.8|13738.9|333
1617816900000|2021-04-07 17:35:00|13742.2|13741.3|13741.6|13740.7|13742.7|13741.8|13740.1|13739.2|292
1617817200000|2021-04-07 17:40:00|13741.8|13740.3|13741.9|13741|13742.6|13741.7|13741.2|13740.2|183
1617817500000|2021-04-07 17:45:00|13741.8|13740.9|13740.9|13740|13741.9|13741|13738.8|13737.6|388
1617817800000|2021-04-07 17:50:00|13741.4|13740.5|13744.8|13743.9|13744.9|13744|13739.7|13738.6|364
1617818100000|2021-04-07 17:55:00|13744.7|13743.8|13747.8|13740.5|13748.9|13744.9|13742.8|13739.1|418
1617818400000|2021-04-07 18:00:00|13748.1|13739.9|13742.4|13740.9|13752.8|13746.4|13741.3|13739.9|635
1617818700000|2021-04-07 18:05:00|13742.3|13740.8|13745.2|13744.3|13746.7|13745.8|13739.7|13738.5|474
1617819000000|2021-04-07 18:10:00|13745.1|13744.2|13744.8|13743.9|13745.2|13744.3|13741.5|13740.6|316
1617819300000|2021-04-07 18:15:00|13744.7|13743.8|13749|13748.1|13749.3|13748.4|13744.1|13743.2|301
1617819600000|2021-04-07 18:20:00|13748.7|13747.8|13745.8|13744.9|13749.8|13748.9|13745.6|13744.5|414
1617819900000|2021-04-07 18:25:00|13746.1|13744.6|13737.7|13736.8|13746.1|13744.9|13737.4|13735.9|456
1617820200000|2021-04-07 18:30:00|13737.6|13736.7|13735.3|13733.8|13738.6|13737.3|13735.2|13733.8|441
1617820500000|2021-04-07 18:35:00|13735.2|13733.7|13736|13735.1|13736.1|13735.2|13733.6|13732.3|407
1617820800000|2021-04-07 18:40:00|13736.1|13735.2|13737.7|13736.8|13739.9|13738.6|13735.2|13734|476
1617821100000|2021-04-07 18:45:00|13737.8|13736.9|13735.4|13733.9|13739.4|13738|13734.5|13733.5|525
1617821400000|2021-04-07 18:50:00|13735.2|13734.3|13737.7|13736.8|13738.3|13737.3|13734.3|13733.3|453
1617821700000|2021-04-07 18:55:00|13737.8|13736.9|13734.8|13733.9|13739.7|13738.4|13734.7|13733.8|555
1617822000000|2021-04-07 19:00:00|13735|13734.1|13736.7|13735.8|13738.5|13737.6|13734.6|13733.7|351
1617822300000|2021-04-07 19:05:00|13736.6|13735.7|13731.7|13730.8|13736.8|13735.9|13730.8|13729.9|403
1617822600000|2021-04-07 19:10:00|13731.8|13730.9|13731.3|13729.8|13732.1|13731|13729.3|13727.8|500
1617822900000|2021-04-07 19:15:00|13731.2|13729.7|13730|13728.5|13731.2|13729.7|13728.7|13727.3|403
1617823200000|2021-04-07 19:20:00|13729.9|13728.4|13727.9|13726.4|13730|13728.7|13727.2|13726.3|338
1617823500000|2021-04-07 19:25:00|13727.8|13726.3|13727.6|13726.1|13728.5|13727.1|13726|13724.9|420
1617823800000|2021-04-07 19:30:00|13727.4|13725.9|13725.5|13724|13729.1|13728.1|13725.2|13723.9|332
1617824100000|2021-04-07 19:35:00|13725.7|13724.2|13729.7|13728.8|13730.2|13729|13725.2|13723.8|291
1617824400000|2021-04-07 19:40:00|13729.8|13728.9|13731.5|13730|13732.1|13730.6|13728.9|13727.6|329
1617824700000|2021-04-07 19:45:00|13731.6|13730.1|13735|13733.5|13735.3|13734|13731.6|13730.1|444
1617825000000|2021-04-07 19:50:00|13735.1|13733.6|13736|13734.5|13736|13734.9|13733.6|13732.7|381
1617825300000|2021-04-07 19:55:00|13736.1|13734.6|13732.6|13731.7|13737.8|13736.4|13731.4|13730|660
1617825600000|2021-04-07 20:00:00|13732.9|13731.4|13735.8|13734.9|13735.9|13735|13729.6|13728.7|634
1617825900000|2021-04-07 20:05:00|13735.9|13735|13734.5|13733.6|13736.8|13735.6|13734|13732.7|213
1617826200000|2021-04-07 20:10:00|13734.4|13733.5|13737|13736.1|13737.5|13736.1|13734.4|13733.4|230
1617826500000|2021-04-07 20:15:00|13737.1|13736.2|13734.5|13733|13738.1|13736.6|13734.2|13732.7|166
1617826800000|2021-04-07 20:20:00|13734.6|13733.1|13735.1|13733.6|13735.3|13734.1|13734.3|13733.1|115
1617827100000|2021-04-07 20:25:00|13734.7|13733.8|13733.7|13732.8|13734.9|13734|13733.6|13732.5|124
1617827400000|2021-04-07 20:30:00|13733.6|13732.7|13736.2|13734.7|13736.3|13735.1|13732.8|13731.9|195
1617827700000|2021-04-07 20:35:00|13736.3|13734.8|13737|13735.5|13737.3|13735.8|13734.3|13733.4|214
1617828000000|2021-04-07 20:40:00|13736.9|13735.4|13737.4|13735.9|13737.8|13736.6|13736.6|13735.3|161
1617828300000|2021-04-07 20:45:00|13737.3|13735.8|13738.1|13736.6|13738.7|13737.2|13737.1|13735.6|175
1617828600000|2021-04-07 20:50:00|13738.2|13736.7|13738.9|13737.4|13739.2|13737.7|13737.5|13736.1|153
1617828900000|2021-04-07 20:55:00|13739.1|13737.6|13740.7|13737.5|13740.9|13738.2|13737.8|13736.3|348
1617829200000|2021-04-07 21:00:00|13740.1|13738.6|13740|13732.9|13741.4|13738.6|13739.9|13732.3|55
1617829500000|2021-04-07 21:05:00|13740.1|13731.8|13741.1|13732|13741.6|13734.8|13738.9|13730.7|99
1617829800000|2021-04-07 21:10:00|13741.3|13731.8|13743.2|13733.2|13745.2|13735.6|13740.6|13731.4|237
1617830100000|2021-04-07 21:15:00|13743|13733|13743.3|13733.3|13744.9|13736.5|13742.1|13732.1|259
1617830400000|2021-04-07 21:20:00|13743.5|13733.5|13744.4|13734.5|13745|13736.4|13742.8|13733.1|234
1617830700000|2021-04-07 21:25:00|13744.2|13734.2|13743.5|13733.5|13744.8|13735.8|13741|13731.2|347
1617831000000|2021-04-07 21:30:00|13743.4|13733.4|13743.8|13734.8|13744.8|13736|13740.5|13731.6|303
1617831300000|2021-04-07 21:35:00|13743.5|13734|13742|13732|13744.3|13735.3|13739.9|13729.9|240
1617831600000|2021-04-07 21:40:00|13742.4|13732.4|13742.3|13732.3|13743.6|13733.6|13738.8|13728.8|345
1617831900000|2021-04-07 21:45:00|13744.2|13734.2|13741.5|13731.5|13745.8|13735.8|13737.2|13727.2|422
1617832200000|2021-04-07 21:50:00|13741.6|13731.6|13741.4|13731.4|13744.5|13734.5|13739|13729|353
1617832500000|2021-04-07 21:55:00|13741.2|13731.2|13742|13732|13745|13735|13738.8|13728.8|415
1617832800000|2021-04-07 22:00:00|13741.4|13731.4|13737.8|13734|13741.8|13734.4|13735.9|13728.3|553
1617833100000|2021-04-07 22:05:00|13738.1|13733.9|13737.2|13734.2|13738.8|13735.1|13736.8|13733.6|227
1617833400000|2021-04-07 22:10:00|13737.1|13734.1|13738.2|13735|13740|13736.1|13736.3|13733.5|219
1617833700000|2021-04-07 22:15:00|13738.1|13735.2|13738.8|13736.1|13739.6|13737|13737.5|13735.1|208
1617834000000|2021-04-07 22:20:00|13738.1|13736.2|13739|13736.7|13740.1|13737.7|13738.1|13735.6|227
1617834300000|2021-04-07 22:25:00|13738.9|13737|13738.5|13737|13739.4|13737.4|13737.9|13736.1|171
1617834600000|2021-04-07 22:30:00|13738.6|13737.1|13738.4|13736.9|13740.2|13738.5|13737.6|13735.5|310
1617834900000|2021-04-07 22:35:00|13738.7|13736.5|13737.7|13736.2|13738.8|13736.9|13737.3|13735.4|176
1617835200000|2021-04-07 22:40:00|13737.6|13736.1|13738.2|13735.9|13738.9|13737.2|13737.1|13735|229
1617835500000|2021-04-07 22:45:00|13738.1|13736|13738.4|13736.2|13739|13737.1|13737.3|13735|127
1617835800000|2021-04-07 22:50:00|13738.2|13736.7|13736.4|13734.9|13738.6|13736.9|13736.3|13734.6|161
1617836100000|2021-04-07 22:55:00|13736.5|13735|13735.3|13733.8|13737|13735.3|13734.9|13733.4|157
1617836400000|2021-04-07 23:00:00|13735.4|13733.9|13737.5|13736|13737.9|13736.4|13734.8|13733.7|167
1617836700000|2021-04-07 23:05:00|13737.6|13736.1|13735.5|13734|13737.9|13736.4|13734.9|13733.8|169
1617837000000|2021-04-07 23:10:00|13735.4|13733.9|13734.3|13732.8|13735.9|13734.4|13733.9|13732.6|157
1617837300000|2021-04-07 23:15:00|13734.5|13733|13734.8|13733.3|13736.8|13735.3|13733.9|13732.6|177
1617837600000|2021-04-07 23:20:00|13734.7|13733.2|13735.4|13733.9|13736.1|13734.6|13734.2|13732.9|124
1617837900000|2021-04-07 23:25:00|13735.3|13733.8|13737.5|13736|13737.6|13736.1|13734.9|13733.4|168
1617838200000|2021-04-07 23:30:00|13737.4|13735.9|13740.8|13739.3|13741|13739.5|13736.3|13734.9|286
1617838500000|2021-04-07 23:35:00|13741|13739.5|13741.2|13739.7|13742.1|13740.6|13740.6|13739.1|170
1617838800000|2021-04-07 23:40:00|13741.3|13739.8|13740.9|13740|13742.6|13741.1|13740.9|13739.5|185
1617839100000|2021-04-07 23:45:00|13741|13740.1|13743.1|13741.6|13743.3|13741.6|13741|13739.2|173
1617839400000|2021-04-07 23:50:00|13743|13741.5|13743.4|13741.9|13744|13742.5|13741.7|13740.1|141
1617839700000|2021-04-07 23:55:00|13743.5|13742|13742.5|13741|13744.6|13743.2|13742.1|13740.7|182
1617840000000|2021-04-08 00:00:00|13742.2|13740.7|13741.3|13739.8|13743.4|13741.9|13738.8|13737.3|426
1617840300000|2021-04-08 00:05:00|13741.7|13740.2|13742.4|13740.9|13742.6|13741.1|13739.9|13738.5|338
1617840600000|2021-04-08 00:10:00|13742.3|13740.8|13744.6|13743.1|13745.4|13743.9|13742.2|13740.7|266
1617840900000|2021-04-08 00:15:00|13744.5|13743|13741.1|13740.2|13745.4|13743.9|13741.1|13739.6|325
1617841200000|2021-04-08 00:20:00|13741.2|13740.3|13743.2|13741.7|13743.6|13742.1|13739.5|13738|278
1617841500000|2021-04-08 00:25:00|13743.1|13741.6|13742.9|13741.4|13744.3|13742.9|13742.2|13740.7|213
1617841800000|2021-04-08 00:30:00|13743.1|13741.6|13742.2|13740.7|13743.6|13742.3|13741.2|13739.8|343
1617842100000|2021-04-08 00:35:00|13742.3|13740.8|13743.7|13742.2|13743.8|13742.3|13741.2|13739.7|264
1617842400000|2021-04-08 00:40:00|13743.8|13742.3|13741.1|13739.6|13743.8|13742.3|13740.8|13739.3|232
1617842700000|2021-04-08 00:45:00|13741|13739.5|13743.2|13741.7|13744.5|13743|13740.9|13739.4|261
1617843000000|2021-04-08 00:50:00|13743.3|13741.8|13741.8|13740.3|13744.8|13743.3|13740.3|13738.8|340
1617843300000|2021-04-08 00:55:00|13742.3|13740.8|13740.5|13739.6|13742.3|13740.8|13739.7|13738.2|199
1617843600000|2021-04-08 01:00:00|13740.4|13739.5|13738.1|13736.6|13741.6|13740.1|13736.5|13735|437
1617843900000|2021-04-08 01:05:00|13737.8|13736.9|13738.6|13737.1|13739.9|13738.4|13736.7|13735.2|270
1617844200000|2021-04-08 01:10:00|13738.7|13737.2|13737.8|13736.3|13739.3|13738|13737|13735.6|255
1617844500000|2021-04-08 01:15:00|13737.9|13736.4|13734.7|13733.2|13738.4|13736.9|13733|13731.8|367
1617844800000|2021-04-08 01:20:00|13734.8|13733.3|13736.6|13735.1|13736.9|13735.4|13734.6|13733.2|320
1617845100000|2021-04-08 01:25:00|13736.7|13735.2|13739.4|13737.9|13739.6|13738.1|13736.1|13734.9|266
1617845400000|2021-04-08 01:30:00|13739.5|13738|13741.6|13740.1|13742.3|13740.9|13739|13737.6|278
1617845700000|2021-04-08 01:35:00|13741.7|13740.2|13743.2|13741.7|13743.6|13742.1|13741.3|13739.8|253
1617846000000|2021-04-08 01:40:00|13743.1|13741.6|13745.9|13744.4|13746.5|13745.3|13742.3|13740.8|274
1617846300000|2021-04-08 01:45:00|13745.8|13744.3|13746.5|13745|13748.5|13747.2|13745.8|13744.3|334
1617846600000|2021-04-08 01:50:00|13746.7|13745.2|13745|13743.5|13748.3|13746.9|13744.2|13742.9|371
1617846900000|2021-04-08 01:55:00|13745.1|13743.6|13744.5|13743|13745.2|13744|13743.1|13741.6|297
1617847200000|2021-04-08 02:00:00|13744.4|13742.9|13744.9|13743.4|13745.5|13744.1|13743.3|13741.8|353
1617847500000|2021-04-08 02:05:00|13745|13743.5|13747.2|13745.7|13747.5|13746.1|13744.6|13743.3|370
1617847800000|2021-04-08 02:10:00|13746.9|13745.4|13748.9|13748|13749.5|13748.2|13746.6|13745.1|275
1617848100000|2021-04-08 02:15:00|13748.8|13747.9|13746|13744.5|13748.9|13748|13744.8|13743.6|201
1617848400000|2021-04-08 02:20:00|13745.9|13744.4|13748.1|13746.6|13748.3|13746.8|13745|13743.8|362
1617848700000|2021-04-08 02:25:00|13748.2|13746.7|13749.4|13747.9|13749.6|13748.2|13747.7|13746.3|276
1617849000000|2021-04-08 02:30:00|13749.5|13748|13748.7|13747.2|13750.1|13748.8|13748|13746.7|392
1617849300000|2021-04-08 02:35:00|13748.8|13747.3|13749|13748.1|13749.5|13748.4|13747.7|13746.3|264
1617849600000|2021-04-08 02:40:00|13749.1|13748.2|13752.1|13750.6|13752.5|13751.4|13749|13747.7|273
1617849900000|2021-04-08 02:45:00|13752.3|13750.8|13751|13749.5|13752.4|13751.2|13749.9|13748.6|284
1617850200000|2021-04-08 02:50:00|13751.1|13749.6|13755.2|13754.3|13756.2|13755.2|13750.9|13749.4|301
1617850500000|2021-04-08 02:55:00|13755.1|13754.2|13755.1|13754.2|13756.8|13755.6|13755|13753.7|229
1617850800000|2021-04-08 03:00:00|13755.5|13754.6|13758.2|13756.7|13758.6|13757.3|13755.5|13754.6|247
1617851100000|2021-04-08 03:05:00|13758.1|13756.6|13757.8|13756.3|13758.4|13756.9|13756.9|13755.6|232
1617851400000|2021-04-08 03:10:00|13757.9|13756.4|13759.9|13759|13760.1|13759|13757.9|13756.4|285
1617851700000|2021-04-08 03:15:00|13759.8|13758.9|13759.6|13758.1|13761.3|13760|13759.5|13758|253
1617852000000|2021-04-08 03:20:00|13759.7|13758.2|13761.4|13759.9|13761.5|13760.2|13759.3|13758.1|177
1617852300000|2021-04-08 03:25:00|13761.3|13759.8|13756.9|13756|13761.4|13760.3|13756.7|13755.8|208
1617852600000|2021-04-08 03:30:00|13757|13756.1|13757.8|13756.9|13759.2|13758|13756.8|13755.7|246
1617852900000|2021-04-08 03:35:00|13758|13756.5|13757|13756.1|13758.3|13757.1|13755.6|13754.6|278
1617853200000|2021-04-08 03:40:00|13757.2|13755.7|13757.2|13755.7|13757.4|13756.2|13756.4|13754.9|167
1617853500000|2021-04-08 03:45:00|13757.1|13755.6|13757.7|13756.8|13758.1|13757|13756.7|13755.4|145
1617853800000|2021-04-08 03:50:00|13757.8|13756.9|13756.7|13755.8|13758.2|13757|13755.8|13754.5|178
1617854100000|2021-04-08 03:55:00|13756.8|13755.9|13756.9|13755.4|13757.5|13756.3|13755.9|13754.6|279
1617854400000|2021-04-08 04:00:00|13757.1|13755.6|13758.6|13757.1|13759.1|13758|13756.8|13755.3|207
1617854700000|2021-04-08 04:05:00|13758.7|13757.2|13757.3|13755.8|13758.7|13757.6|13756.8|13755.5|106
1617855000000|2021-04-08 04:10:00|13757.4|13755.9|13758.3|13756.8|13758.4|13757.2|13756.9|13755.5|174
1617855300000|2021-04-08 04:15:00|13758|13757.1|13759.9|13758.4|13760.3|13759.3|13756.9|13755.6|219
1617855600000|2021-04-08 04:20:00|13760|13758.5|13760.9|13760|13761.3|13760.4|13759.3|13758.1|216
1617855900000|2021-04-08 04:25:00|13761|13760.1|13762.9|13761.4|13764.2|13763|13760.9|13759.8|163
1617856200000|2021-04-08 04:30:00|13763.2|13761.7|13758.7|13757.8|13763.7|13762.6|13758.6|13757.5|257
1617856500000|2021-04-08 04:35:00|13758.6|13757.7|13758.6|13757.7|13759.5|13758.3|13758.5|13757.2|277
1617856800000|2021-04-08 04:40:00|13759|13757.5|13756.9|13755.4|13759.2|13757.8|13755.5|13754.4|249
1617857100000|2021-04-08 04:45:00|13757|13755.5|13757.7|13756.8|13758.1|13756.8|13756.5|13755.3|185
1617857400000|2021-04-08 04:50:00|13757.8|13756.9|13757.4|13755.9|13758.2|13757|13755.7|13754.4|139
1617857700000|2021-04-08 04:55:00|13757.5|13756|13760|13758.5|13760.2|13758.9|13756.6|13755.3|259
1617858000000|2021-04-08 05:00:00|13759.9|13758.4|13765.3|13763.8|13769|13767.9|13759.9|13758.4|397
1617858300000|2021-04-08 05:05:00|13765.2|13763.7|13764.6|13763.1|13766.3|13765.2|13764.2|13762.9|202
1617858600000|2021-04-08 05:10:00|13764.5|13763|13760.3|13759.4|13764.6|13763.1|13759.7|13758.5|265
1617858900000|2021-04-08 05:15:00|13760.1|13759.2|13762.6|13761.1|13762.7|13761.4|13760.1|13759.2|219
1617859200000|2021-04-08 05:20:00|13762.4|13760.9|13762|13760.5|13763.4|13762|13761.4|13760.3|182
1617859500000|2021-04-08 05:25:00|13762.1|13760.6|13764.1|13762.6|13764.2|13762.7|13760.7|13759.6|174
1617859800000|2021-04-08 05:30:00|13764.2|13762.7|13763.9|13762.4|13765.4|13763.9|13762.8|13761.6|279
1617860100000|2021-04-08 05:35:00|13763.8|13762.3|13769.2|13767.7|13769.3|13768.2|13763.5|13762.3|459
1617860400000|2021-04-08 05:40:00|13769.3|13767.8|13765.5|13764|13769.3|13768.1|13764.8|13763.6|455
1617860700000|2021-04-08 05:45:00|13765.6|13764.1|13764.2|13762.7|13768.1|13766.9|13763.7|13762.5|610
1617861000000|2021-04-08 05:50:00|13764.1|13763.2|13764.4|13762.9|13766.9|13765.4|13764.1|13762.8|330
1617861300000|2021-04-08 05:55:00|13764.5|13763|13762.7|13761.2|13765.3|13763.8|13761.7|13760.5|443
1617861600000|2021-04-08 06:00:00|13762.6|13761.1|13760|13758.5|13763.1|13761.7|13758.7|13757.7|539
1617861900000|2021-04-08 06:05:00|13759.7|13758.8|13764.2|13762.7|13764.7|13762.9|13758.8|13757.7|357
1617862200000|2021-04-08 06:10:00|13764.3|13762.8|13766.4|13764.9|13767.1|13765.9|13763.1|13762.1|305
1617862500000|2021-04-08 06:15:00|13766.5|13765|13766.1|13765.2|13768.2|13767.1|13764.9|13763.7|343
1617862800000|2021-04-08 06:20:00|13766.5|13765|13770|13769.1|13771.2|13770.2|13765.2|13764.2|429
1617863100000|2021-04-08 06:25:00|13770.1|13769.2|13765.6|13764.7|13771.2|13769.9|13764.7|13763.5|463
1617863400000|2021-04-08 06:30:00|13766.1|13764.6|13760.9|13760|13766.2|13764.9|13759.9|13758.7|354
1617863700000|2021-04-08 06:35:00|13760.8|13759.9|13754.9|13754|13760.9|13760|13754.2|13753.1|334
1617864000000|2021-04-08 06:40:00|13754.8|13753.9|13764.3|13762.8|13764.7|13763.5|13754.4|13753.3|456
1617864300000|2021-04-08 06:45:00|13764.2|13762.7|13762.7|13761.2|13768.7|13767.5|13762.4|13761.2|423
1617864600000|2021-04-08 06:50:00|13762.6|13761.1|13767|13765.5|13767.1|13765.9|13760.8|13759.7|410
1617864900000|2021-04-08 06:55:00|13766.9|13766|13771|13770.1|13771.3|13770.2|13765.9|13764.6|551
1617865200000|2021-04-08 07:00:00|13770.9|13770|13770.8|13769.3|13773.6|13772.7|13766.8|13765.5|719
1617865500000|2021-04-08 07:05:00|13770.9|13769.4|13775|13774.1|13780.1|13779.2|13770.7|13769.4|737
1617865800000|2021-04-08 07:10:00|13774.9|13774|13778.2|13776.7|13783.4|13782.2|13774.9|13773.7|666
1617866100000|2021-04-08 07:15:00|13778.3|13776.8|13779.1|13777.6|13781.5|13780.3|13776.1|13775|545
1617866400000|2021-04-08 07:20:00|13779.2|13777.7|13774.6|13773.1|13779.7|13778.7|13773.9|13772.7|543
1617866700000|2021-04-08 07:25:00|13774.7|13773.2|13766.8|13765.3|13774.8|13773.6|13763.5|13762.3|631
1617867000000|2021-04-08 07:30:00|13766.6|13765.7|13762.8|13761.3|13767.2|13765.8|13762.7|13761.2|487
1617867300000|2021-04-08 07:35:00|13762.5|13761.6|13766.1|13764.6|13768.7|13767.5|13760.9|13759.4|559
1617867600000|2021-04-08 07:40:00|13766|13764.5|13768.2|13766.7|13769.4|13768|13764.6|13763.3|394
1617867900000|2021-04-08 07:45:00|13767.8|13766.9|13765.7|13764.8|13770.3|13769.1|13764.3|13762.8|539
1617868200000|2021-04-08 07:50:00|13765.6|13764.7|13764.1|13762.6|13767|13765.9|13762.8|13761.4|433
1617868500000|2021-04-08 07:55:00|13764|13762.5|13764.9|13763.4|13766.2|13764.8|13759.2|13757.7|511
1617868800000|2021-04-08 08:00:00|13764|13763.1|13752.7|13751.8|13766.3|13765|13751.4|13750.3|598
1617869100000|2021-04-08 08:05:00|13752.5|13751.6|13744.2|13743.3|13757.2|13755.7|13743.7|13742.8|719
1617869400000|2021-04-08 08:10:00|13744.3|13743.4|13739.9|13738.4|13749.4|13748|13738.1|13737|733
1617869700000|2021-04-08 08:15:00|13739.5|13738.6|13741.2|13739.7|13743.1|13742|13735.5|13734.3|613
1617870000000|2021-04-08 08:20:00|13741.3|13739.8|13746.9|13745.4|13748.4|13747.1|13740|13738.8|552
1617870300000|2021-04-08 08:25:00|13746.6|13745.7|13740.2|13738.7|13749.5|13748.6|13739.7|13738.2|519
1617870600000|2021-04-08 08:30:00|13740.1|13738.6|13740.2|13738.7|13747.3|13746|13734|13732.6|539
1617870900000|2021-04-08 08:35:00|13740.1|13738.6|13740|13738.5|13741.3|13740|13736.6|13735.5|546
1617871200000|2021-04-08 08:40:00|13740.1|13738.6|13739.1|13737.6|13743|13741.9|13738.3|13736.8|440
1617871500000|2021-04-08 08:45:00|13738.7|13737.8|13729.5|13728|13738.7|13737.8|13725.5|13724.3|684
1617871800000|2021-04-08 08:50:00|13728.6|13727.7|13728.8|13727.9|13731.1|13730|13726.7|13725.5|546
1617872100000|2021-04-08 08:55:00|13728.7|13727.8|13727.1|13725.6|13728.8|13727.9|13719.3|13718.3|991
1617872400000|2021-04-08 09:00:00|13726.7|13725.8|13735.3|13733.8|13735.9|13734.5|13725.8|13724.7|706
1617872700000|2021-04-08 09:05:00|13735.4|13733.9|13739.1|13737.6|13739.5|13738.5|13731.7|13730.5|611
1617873000000|2021-04-08 09:10:00|13739.3|13737.8|13742.7|13741.8|13743.6|13742.3|13735.8|13734.6|552
1617873300000|2021-04-08 09:15:00|13742.6|13741.7|13736.5|13735|13743.4|13742.2|13736.3|13734.8|542
1617873600000|2021-04-08 09:20:00|13736.4|13734.9|13738.7|13737.2|13740.6|13739.1|13735.5|13734.3|397
1617873900000|2021-04-08 09:25:00|13738.6|13737.1|13736.7|13735.2|13740|13738.9|13732.8|13731.6|534
1617874200000|2021-04-08 09:30:00|13736.4|13735.5|13739|13737.5|13740.5|13739|13735.8|13734.6|400
1617874500000|2021-04-08 09:35:00|13738.9|13737.4|13747.2|13745.7|13747.3|13746.1|13738.5|13737.1|451
1617874800000|2021-04-08 09:40:00|13747|13746.1|13741.6|13740.7|13747.8|13746.6|13741.1|13739.9|458
1617875100000|2021-04-08 09:45:00|13741.3|13740.1|13744.6|13743.1|13744.7|13743.2|13739.6|13738.4|482
1617875400000|2021-04-08 09:50:00|13744.7|13743.2|13739.8|13738.3|13746.2|13745.1|13739.8|13738.3|383
1617875700000|2021-04-08 09:55:00|13739.1|13738.2|13741|13739.5|13742.4|13741.3|13738.7|13737.6|556
1617876000000|2021-04-08 10:00:00|13741.1|13739.6|13740.4|13738.9|13742.3|13741.1|13734.7|13733.6|467
1617876300000|2021-04-08 10:05:00|13740.3|13738.8|13745.9|13745|13746.4|13745.2|13737.8|13736.5|396
1617876600000|2021-04-08 10:10:00|13745.8|13744.9|13750.8|13749.3|13752.1|13750.9|13744.7|13743.4|482
1617876900000|2021-04-08 10:15:00|13750.7|13749.2|13747.8|13746.9|13754.2|13752.7|13747|13745.5|515
1617877200000|2021-04-08 10:20:00|13748.1|13746.6|13745.7|13744.8|13749.2|13748|13744.9|13743.6|643
1617877500000|2021-04-08 10:25:00|13745.9|13745|13745.9|13744.4|13747.7|13746.4|13743.4|13742.2|465
1617877800000|2021-04-08 10:30:00|13746|13744.5|13745.6|13744.1|13746.6|13745.1|13741.4|13740.1|414
1617878100000|2021-04-08 10:35:00|13745.5|13744|13745.8|13744.9|13747.6|13746.7|13741.7|13740.2|449
1617878400000|2021-04-08 10:40:00|13745.9|13745|13745.5|13744|13747.6|13746.4|13743.4|13742.4|381
1617878700000|2021-04-08 10:45:00|13745.8|13744.3|13747.2|13745.7|13751.6|13750.7|13745.4|13743.9|529
1617879000000|2021-04-08 10:50:00|13747.1|13745.6|13747.1|13745.6|13748.1|13746.7|13744.9|13743.4|284
1617879300000|2021-04-08 10:55:00|13747|13745.5|13740.6|13739.1|13747.1|13746.1|13740|13738.6|435
1617879600000|2021-04-08 11:00:00|13740.5|13739|13739.8|13738.9|13742.5|13741.2|13739.1|13737.9|434
1617879900000|2021-04-08 11:05:00|13739.7|13738.8|13742|13741.1|13743.3|13742|13735.5|13734.4|543
1617880200000|2021-04-08 11:10:00|13741.9|13741|13741.1|13740.2|13742|13741.1|13736.3|13735.2|369
1617880500000|2021-04-08 11:15:00|13741.4|13739.9|13741|13739.5|13742.6|13741.4|13736.3|13735.2|595
1617880800000|2021-04-08 11:20:00|13740.8|13739.3|13747.6|13746.1|13748.7|13747.4|13738.6|13737.6|561
1617881100000|2021-04-08 11:25:00|13747.7|13746.2|13747.6|13746.1|13749.2|13748|13744.8|13743.5|573
1617881400000|2021-04-08 11:30:00|13747.4|13745.9|13751.8|13750.3|13752|13750.5|13742.9|13741.6|557
1617881700000|2021-04-08 11:35:00|13751.7|13750.2|13757.1|13755.6|13758.4|13756.9|13750.9|13749.4|542
1617882000000|2021-04-08 11:40:00|13757.2|13755.7|13758.9|13757.4|13760.2|13759|13756.7|13755.2|625
1617882300000|2021-04-08 11:45:00|13759.2|13757.7|13766.1|13764.6|13766.2|13764.9|13757|13755.9|643
1617882600000|2021-04-08 11:50:00|13766.2|13764.7|13770.1|13768.6|13771.3|13770.1|13762.2|13761.3|622
1617882900000|2021-04-08 11:55:00|13769.7|13768.8|13766.6|13765.7|13770.7|13769.5|13764.8|13763.8|586
1617883200000|2021-04-08 12:00:00|13766.5|13765.1|13768.1|13766.6|13769.3|13768.2|13762.1|13761.2|747
1617883500000|2021-04-08 12:05:00|13768.2|13766.7|13762.1|13760.6|13768.9|13767.8|13761.9|13760.6|614
1617883800000|2021-04-08 12:10:00|13762.3|13760.8|13761.5|13760|13764.9|13763.6|13756.9|13755.4|802
1617884100000|2021-04-08 12:15:00|13761.4|13759.9|13761.6|13760.1|13764.1|13762.8|13758.5|13757.3|546
1617884400000|2021-04-08 12:20:00|13761.3|13760.4|13760.5|13759.6|13763.9|13762.7|13756.5|13755.3|552
1617884700000|2021-04-08 12:25:00|13760.6|13759.7|13765.6|13764.1|13766.6|13765.1|13758.3|13757.2|542
1617885000000|2021-04-08 12:30:00|13765.7|13764.2|13766.9|13765.4|13772.3|13771.4|13764.9|13763.3|702
1617885300000|2021-04-08 12:35:00|13766.8|13765.3|13762|13760.5|13767.8|13766.6|13758.6|13757.3|781
1617885600000|2021-04-08 12:40:00|13762.2|13761.3|13763.3|13762.4|13768.5|13767|13762.2|13761.2|766
1617885900000|2021-04-08 12:45:00|13763.4|13762.5|13760.3|13758.8|13766.2|13764.7|13757.6|13756.1|751
1617886200000|2021-04-08 12:50:00|13760.1|13759.2|13769.8|13768.3|13771.6|13770.7|13759.7|13758.7|815
1617886500000|2021-04-08 12:55:00|13769.7|13768.8|13767.2|13766.3|13774.4|13773.4|13767.1|13766.2|646
1617886800000|2021-04-08 13:00:00|13767.8|13766.9|13765.3|13764.4|13770.6|13769.7|13762.6|13761.7|688
1617887100000|2021-04-08 13:05:00|13765.2|13764.3|13763|13761.5|13769.8|13768.6|13762.1|13761.1|652
1617887400000|2021-04-08 13:10:00|13763.1|13761.6|13759.9|13759|13764.7|13763.7|13758.9|13757.5|652
1617887700000|2021-04-08 13:15:00|13760|13759.1|13763.5|13762|13767.6|13766.7|13759.9|13759|629
1617888000000|2021-04-08 13:20:00|13763.6|13762.1|13762.4|13761.5|13764.9|13763.8|13759.8|13758.8|553
1617888300000|2021-04-08 13:25:00|13762.5|13761.6|13758.4|13757.5|13763.6|13762.7|13758|13756.8|447
1617888600000|2021-04-08 13:30:00|13758.6|13757.7|13746.7|13745.2|13758.7|13757.8|13745.9|13744.4|723
1617888900000|2021-04-08 13:35:00|13745.7|13744.8|13749.9|13749|13750.8|13749.9|13738.5|13737.3|714
1617889200000|2021-04-08 13:40:00|13749.8|13748.9|13753.8|13752.3|13753.9|13752.8|13747.7|13746.3|647
1617889500000|2021-04-08 13:45:00|13753.7|13752.2|13749.2|13748.3|13758.1|13757.2|13748.9|13747.8|583
1617889800000|2021-04-08 13:50:00|13749.3|13748.4|13761.9|13760.4|13763.2|13762.3|13744.9|13743.4|707
1617890100000|2021-04-08 13:55:00|13762.1|13760.6|13757.2|13755.7|13764.4|13763.5|13756.6|13755.6|703
1617890400000|2021-04-08 14:00:00|13757.1|13756.2|13763.1|13762.2|13764.1|13762.9|13755.2|13754.3|759
1617890700000|2021-04-08 14:05:00|13762.8|13761.9|13757.6|13756.7|13763.2|13762.2|13752.7|13751.8|891
1617891000000|2021-04-08 14:10:00|13757.5|13756.6|13759.1|13758.2|13766.2|13764.7|13756.6|13755.7|871
1617891300000|2021-04-08 14:15:00|13759.2|13758.3|13760.7|13759.8|13766.9|13766|13758.6|13757.7|705
1617891600000|2021-04-08 14:20:00|13760.8|13759.9|13760.4|13758.9|13761.7|13760.8|13755.7|13754.8|705
1617891900000|2021-04-08 14:25:00|13760.3|13758.8|13755.4|13753.9|13760.6|13759.5|13753.7|13752.8|730
1617892200000|2021-04-08 14:30:00|13755.5|13754|13757.7|13756.8|13760.3|13759.4|13754.6|13753.4|691
1617892500000|2021-04-08 14:35:00|13757.8|13756.9|13752.6|13751.1|13758.5|13757.6|13752.3|13751.1|726
1617892800000|2021-04-08 14:40:00|13752.7|13751.2|13756|13754.5|13756.4|13754.9|13748.7|13747.5|741
1617893100000|2021-04-08 14:45:00|13756.2|13754.7|13747.9|13747|13756.8|13755.5|13745.3|13744.4|911
1617893400000|2021-04-08 14:50:00|13747.7|13746.8|13741.2|13739.7|13749.5|13748|13738.5|13737.3|935
1617893700000|2021-04-08 14:55:00|13741|13740.1|13731.6|13730.7|13742|13740.8|13723.1|13722.2|1354
1617894000000|2021-04-08 15:00:00|13731.7|13730.8|13738.5|13737|13739.6|13738.7|13730.1|13729.2|1325
1617894300000|2021-04-08 15:05:00|13738.4|13736.9|13739.9|13738.4|13740.1|13738.6|13733.2|13731.8|800
1617894600000|2021-04-08 15:10:00|13740|13738.5|13742.7|13741.2|13743.9|13742.8|13737.6|13736.4|661
1617894900000|2021-04-08 15:15:00|13742.8|13741.3|13738.9|13737.4|13742.8|13741.3|13736.9|13735.8|612
1617895200000|2021-04-08 15:20:00|13739|13737.5|13735.4|13734.5|13739.8|13738.3|13731.7|13730.4|454
1617895500000|2021-04-08 15:25:00|13735.6|13734.1|13738.8|13737.9|13739.8|13738.9|13735.3|13734|382
1617895800000|2021-04-08 15:30:00|13739.1|13738.2|13736.1|13735.2|13740.2|13739.1|13734.4|13733.2|573
1617896100000|2021-04-08 15:35:00|13736.4|13734.9|13740.3|13739.4|13741.7|13740.7|13735.6|13734.6|500
1617896400000|2021-04-08 15:40:00|13740.4|13739.5|13743|13742.1|13744|13742.8|13740.3|13739|456
1617896700000|2021-04-08 15:45:00|13742.7|13741.8|13742.3|13741.4|13743.7|13742.3|13740.8|13739.6|384
1617897000000|2021-04-08 15:50:00|13742.4|13741.5|13745.3|13744.4|13745.8|13744.9|13741.8|13740.7|332
1617897300000|2021-04-08 15:55:00|13745.2|13744.3|13738.4|13737.5|13745.5|13744.6|13737.4|13736.3|363
1617897600000|2021-04-08 16:00:00|13738.1|13737.2|13742.7|13741.8|13743|13741.8|13738|13737.1|281
1617897900000|2021-04-08 16:05:00|13742.5|13741.6|13745|13744.1|13745.6|13744.5|13741|13739.6|401
1617898200000|2021-04-08 16:10:00|13745.1|13744.2|13748.3|13746.8|13748.7|13747.7|13744.5|13743.6|531
1617898500000|2021-04-08 16:15:00|13748.4|13746.9|13746.4|13745.5|13749.3|13748.4|13743.5|13742.3|527
1617898800000|2021-04-08 16:20:00|13746.5|13745.6|13746.5|13745.6|13748.7|13747.7|13744.2|13743.2|466
1617899100000|2021-04-08 16:25:00|13746.4|13745.5|13747|13746.1|13747.4|13746.2|13743.4|13742.5|425
1617899400000|2021-04-08 16:30:00|13747.2|13746.3|13745.4|13744.5|13750.7|13749.8|13744|13743.1|465
1617899700000|2021-04-08 16:35:00|13745.1|13744.2|13747.5|13746.6|13749.2|13748.2|13744.2|13743.3|431
1617900000000|2021-04-08 16:40:00|13747.4|13746.5|13745.9|13745|13749|13747.8|13744.8|13743.6|418
1617900300000|2021-04-08 16:45:00|13746|13745.1|13744.7|13743.8|13747.5|13746.6|13743.7|13742.6|354
1617900600000|2021-04-08 16:50:00|13744.8|13743.9|13744.3|13743.4|13747.5|13746.6|13743.7|13742.7|385
1617900900000|2021-04-08 16:55:00|13744.6|13743.7|13740.5|13739.6|13745.7|13744.8|13739.8|13738.7|459
1617901200000|2021-04-08 17:00:00|13740.6|13739.7|13746.4|13744.9|13746.8|13745.6|13740|13738.8|459
1617901500000|2021-04-08 17:05:00|13746.5|13745|13745.2|13743.7|13746.9|13746|13745.2|13743.7|278
1617901800000|2021-04-08 17:10:00|13744.9|13744|13744|13742.5|13745.2|13744|13742.2|13741.2|445
1617902100000|2021-04-08 17:15:00|13743.7|13742.8|13741.5|13740.6|13744.6|13743.4|13741.2|13740.2|543
1617902400000|2021-04-08 17:20:00|13741.8|13740.9|13741.2|13740.3|13742.5|13741.6|13738.3|13737.2|677
1617902700000|2021-04-08 17:25:00|13741.1|13740.2|13741.6|13740.7|13741.6|13740.7|13740.1|13738.7|222
1617903000000|2021-04-08 17:30:00|13741.8|13740.9|13741.5|13740.6|13742.7|13741.8|13740.7|13739.8|249
1617903300000|2021-04-08 17:35:00|13741.4|13740.5|13742.6|13741.7|13743|13742.1|13741.3|13740.4|166
1617903600000|2021-04-08 17:40:00|13742.5|13741.6|13742.4|13741.5|13743.6|13742.7|13741.9|13741|149
1617903900000|2021-04-08 17:45:00|13742.3|13741.4|13741.5|13740.6|13742.5|13741.6|13741.1|13740.2|202
1617904200000|2021-04-08 17:50:00|13741.4|13740.5|13739.2|13738.3|13741.7|13740.8|13739.2|13738.3|325
1617904500000|2021-04-08 17:55:00|13739.4|13738.5|13733.8|13732.9|13739.7|13738.8|13732.7|13731.7|490
1617904800000|2021-04-08 18:00:00|13733.6|13732.7|13729.7|13728.8|13734.6|13733.5|13728.5|13727.2|495
1617905100000|2021-04-08 18:05:00|13729.5|13728.6|13731.7|13730.2|13732.8|13731.9|13728.5|13727.3|540
1617905400000|2021-04-08 18:10:00|13731.8|13730.3|13736.6|13735.7|13737.7|13736.4|13731.4|13730.2|529
1617905700000|2021-04-08 18:15:00|13736.2|13735.3|13740.7|13739.2|13741.8|13740.9|13736.1|13735.2|485
1617906000000|2021-04-08 18:20:00|13740.8|13739.3|13742.8|13741.9|13743.9|13742.5|13739.7|13738.6|495
1617906300000|2021-04-08 18:25:00|13742.7|13741.8|13743.7|13742.8|13743.8|13742.9|13741.1|13739.9|391
1617906600000|2021-04-08 18:30:00|13743.5|13742.6|13740.7|13739.2|13743.7|13742.6|13740.2|13738.8|377
1617906900000|2021-04-08 18:35:00|13740.4|13738.9|13740|13739.1|13740.7|13739.6|13738.1|13737|370
1617907200000|2021-04-08 18:40:00|13739.9|13739|13736.9|13736|13740.3|13739.2|13736.6|13735.6|285
1617907500000|2021-04-08 18:45:00|13736.8|13735.9|13735.8|13734.9|13737|13736.1|13735.5|13734.6|209
1617907800000|2021-04-08 18:50:00|13735.7|13734.8|13736.9|13736|13738.2|13737.3|13735.4|13734.3|278
1617908100000|2021-04-08 18:55:00|13737|13736.1|13737.1|13736.2|13739|13738.1|13736.8|13735.9|292
1617908400000|2021-04-08 19:00:00|13737|13736.1|13738|13737.1|13739.2|13738.3|13736.4|13735.5|376
1617908700000|2021-04-08 19:05:00|13737.9|13737|13737.7|13736.8|13738.9|13738|13736.8|13735.9|268
1617909000000|2021-04-08 19:10:00|13737.6|13736.7|13735.5|13734|13737.6|13736.7|13734.6|13733.5|246
1617909300000|2021-04-08 19:15:00|13735|13734.1|13738.8|13737.9|13739.7|13738.8|13734.9|13733.7|315
1617909600000|2021-04-08 19:20:00|13738.9|13738|13737.1|13736.2|13739.3|13738.3|13736.6|13735.3|187
1617909900000|2021-04-08 19:25:00|13737|13736.1|13738.7|13737.8|13740.3|13739.2|13737|13736.1|301
1617910200000|2021-04-08 19:30:00|13738.8|13737.9|13735.3|13734.4|13739|13737.9|13734.5|13733.6|288
1617910500000|2021-04-08 19:35:00|13735.2|13734.3|13733.9|13733|13735.9|13735|13733.5|13732.4|319
1617910800000|2021-04-08 19:40:00|13733.8|13732.9|13734.9|13734|13736.9|13735.6|13733.8|13732.9|287
1617911100000|2021-04-08 19:45:00|13734.8|13733.9|13735.8|13734.9|13736.2|13735.3|13734.6|13733.7|209
1617911400000|2021-04-08 19:50:00|13735.6|13734.7|13733.8|13732.9|13736|13735.1|13733.8|13732.9|273
1617911700000|2021-04-08 19:55:00|13734.6|13733.7|13730.3|13729.4|13735.8|13734.6|13729.7|13728.4|478
1617912000000|2021-04-08 20:00:00|13730.5|13729|13729.9|13728.4|13732.4|13731.2|13729|13727.8|393
1617912300000|2021-04-08 20:05:00|13729.6|13728.7|13731.9|13730.4|13732.2|13731|13729.4|13728.3|266
1617912600000|2021-04-08 20:10:00|13731.8|13730.3|13735.1|13733.6|13735.6|13734.1|13731.6|13730.3|264
1617912900000|2021-04-08 20:15:00|13735|13733.5|13734.4|13732.9|13735.7|13734.2|13734.2|13732.7|147
1617913200000|2021-04-08 20:20:00|13734.1|13732.6|13733.2|13731.7|13734.5|13733.2|13733|13731.7|132
1617913500000|2021-04-08 20:25:00|13733.4|13731.9|13734.4|13732.9|13734.6|13733.3|13733.1|13731.6|121
1617913800000|2021-04-08 20:30:00|13734.3|13732.8|13734.4|13732.9|13734.5|13733|13732.6|13731.3|154
1617914100000|2021-04-08 20:35:00|13734.3|13732.8|13736.1|13734.6|13736.5|13735|13734.1|13732.6|182
1617914400000|2021-04-08 20:40:00|13735.8|13734.9|13736.1|13734.6|13736.6|13735.4|13735.6|13734.6|98
1617914700000|2021-04-08 20:45:00|13735.6|13734.1|13735.9|13734.4|13735.9|13734.4|13733.7|13732.2|345
1617915000000|2021-04-08 20:50:00|13735.8|13734.3|13737.2|13735.7|13737.3|13735.8|13735.2|13733.7|369
1617915300000|2021-04-08 20:55:00|13737.1|13735.6|13737.2|13732.1|13739.5|13736.9|13735.2|13730.5|635
1617915600000|2021-04-08 21:00:00|13739.7|13731.3|13738.9|13728.9|13740.6|13731.5|13738.5|13728.5|46
1617915900000|2021-04-08 21:05:00|13739|13729|13736.9|13728.3|13739.2|13729.7|13735.8|13727.1|175
1617916200000|2021-04-08 21:10:00|13737.1|13728.5|13741.6|13732.3|13742|13734|13737|13727|233
1617916500000|2021-04-08 21:15:00|13741|13732.9|13738.8|13729.9|13742.4|13735.5|13736.3|13727.8|491
1617916800000|2021-04-08 21:20:00|13738.9|13729.6|13738.4|13730.4|13739.1|13731|13737.5|13729.1|154
1617917100000|2021-04-08 21:25:00|13738.5|13730.3|13738.8|13730.1|13739.1|13732.1|13736.8|13728.9|127
1617917400000|2021-04-08 21:30:00|13738.1|13730.2|13738.6|13730.9|13739.3|13731.6|13737.3|13730.1|185
1617917700000|2021-04-08 21:35:00|13738.7|13730.8|13738.4|13730.4|13739|13732.2|13737.3|13730.1|217
1617918000000|2021-04-08 21:40:00|13738.3|13730.6|13738.5|13734.7|13740.2|13735.1|13737.3|13729.7|276
1617918300000|2021-04-08 21:45:00|13738.4|13734.4|13738.5|13731.4|13740.1|13734.9|13737.9|13729.8|202
1617918600000|2021-04-08 21:50:00|13738.6|13731.8|13738.5|13731.4|13739.2|13733|13737.7|13728.7|275
1617918900000|2021-04-08 21:55:00|13739.1|13731.2|13738.5|13728.5|13740.7|13731.4|13737.5|13727.9|343
1617919200000|2021-04-08 22:00:00|13738.6|13728.8|13733.3|13730.6|13740.2|13733.8|13733.3|13728|790
1617919500000|2021-04-08 22:05:00|13733.2|13730.5|13732.4|13729.7|13734.4|13730.9|13731.9|13729.1|256
1617919800000|2021-04-08 22:10:00|13732.7|13729.9|13732.2|13729.3|13732.8|13729.9|13731.8|13728.9|160
1617920100000|2021-04-08 22:15:00|13732.1|13729.2|13729|13726.4|13732.9|13730.1|13728.8|13726.3|335
1617920400000|2021-04-08 22:20:00|13729.1|13726.5|13726.3|13724.1|13729.1|13726.5|13725.8|13724.1|216
1617920700000|2021-04-08 22:25:00|13726.4|13724.2|13725.2|13722.6|13727.9|13725.9|13724.6|13722.5|128
1617921000000|2021-04-08 22:30:00|13725|13722.9|13731.8|13729.6|13732|13729.8|13723.2|13721.4|489
1617921300000|2021-04-08 22:35:00|13731.9|13729.4|13731.8|13730.3|13732.9|13730.7|13729.5|13727.5|341
1617921600000|2021-04-08 22:40:00|13732.3|13730.2|13732.2|13730.7|13733.2|13730.9|13730.4|13728.5|276
1617921900000|2021-04-08 22:45:00|13732.3|13730.8|13733.3|13731.8|13734.2|13732|13731.8|13730|220
1617922200000|2021-04-08 22:50:00|13733.2|13731.7|13735.7|13734.2|13737|13735.1|13733.1|13731.3|297
1617922500000|2021-04-08 22:55:00|13735.4|13733.9|13735.3|13732.7|13736.5|13734.4|13734.5|13732.5|238
1617922800000|2021-04-08 23:00:00|13735.6|13732.9|13733.7|13732.2|13735.6|13733.5|13732.2|13730.9|223
1617923100000|2021-04-08 23:05:00|13733.8|13732.3|13733.8|13732.3|13734.6|13733.5|13732.7|13731.3|188
1617923400000|2021-04-08 23:10:00|13733.9|13732.4|13737|13735.5|13737.8|13736.3|13733.8|13732.3|242
1617923700000|2021-04-08 23:15:00|13736.9|13735.4|13738.1|13736.6|13738.4|13736.9|13736.1|13734.9|143
1617924000000|2021-04-08 23:20:00|13738.2|13736.7|13734.7|13733.2|13738.2|13736.7|13734.2|13732.7|158
1617924300000|2021-04-08 23:25:00|13734.8|13733.3|13734.7|13733.8|13736.2|13734.8|13734.6|13733.1|196
1617924600000|2021-04-08 23:30:00|13735.1|13733.6|13738|13736.5|13738.1|13736.9|13734.6|13733.1|255
1617924900000|2021-04-08 23:35:00|13737.9|13736.4|13735.4|13733.9|13738|13736.5|13734.8|13733.3|150
1617925200000|2021-04-08 23:40:00|13735.3|13733.8|13736|13734.5|13736.7|13735.8|13735|13733.7|158
1617925500000|2021-04-08 23:45:00|13735.6|13734.7|13735.2|13734.3|13736.5|13735.1|13735.1|13733.6|148
1617925800000|2021-04-08 23:50:00|13735.6|13734.1|13735.3|13734.4|13736.5|13735.2|13734.6|13733.6|178
1617926100000|2021-04-08 23:55:00|13735.4|13734.5|13734.4|13732.9|13736.4|13735|13733.8|13732.7|168
1617926400000|2021-04-09 00:00:00|13734.7|13733.2|13737.8|13736.3|13737.9|13736.5|13733.2|13732.3|384
1617926700000|2021-04-09 00:05:00|13737.9|13736.4|13741.3|13739.8|13742.6|13741.4|13737.4|13736.2|401
1617927000000|2021-04-09 00:10:00|13741.2|13739.7|13741.3|13740.4|13743.2|13742|13739.7|13738.2|297
1617927300000|2021-04-09 00:15:00|13741.7|13740.2|13741.3|13740.4|13743.1|13741.9|13740.8|13739.7|251
1617927600000|2021-04-09 00:20:00|13741.6|13740.1|13742.8|13741.9|13743.2|13742.1|13740.7|13739.4|241
1617927900000|2021-04-09 00:25:00|13742.9|13742|13742.1|13741.2|13743.5|13742.5|13741.8|13740.8|200
1617928200000|2021-04-09 00:30:00|13742.2|13741.3|13745.4|13743.9|13745.5|13744.4|13741.7|13740.3|244
1617928500000|2021-04-09 00:35:00|13745.5|13744|13747.2|13746.3|13748.6|13747.4|13744.1|13743|271
1617928800000|2021-04-09 00:40:00|13747.3|13746.4|13747.8|13746.9|13749.1|13748.2|13747.2|13746|206
1617929100000|2021-04-09 00:45:00|13747.7|13746.8|13746.2|13745.3|13747.8|13746.9|13745.2|13744|249
1617929400000|2021-04-09 00:50:00|13746.1|13745.2|13748.3|13746.8|13748.5|13747.1|13745.4|13744.2|369
1617929700000|2021-04-09 00:55:00|13748.4|13746.9|13748.9|13748|13750.6|13749.6|13747.7|13746.5|433
1617930000000|2021-04-09 01:00:00|13749|13748.1|13749.2|13747.7|13751.6|13750.4|13747.5|13746.3|366
1617930300000|2021-04-09 01:05:00|13748.9|13748|13748.3|13746.8|13750.3|13749.1|13746.9|13745.8|247
1617930600000|2021-04-09 01:10:00|13748|13747.1|13748.3|13746.8|13749.3|13748.1|13747.2|13746.1|269
1617930900000|2021-04-09 01:15:00|13748.2|13746.7|13744|13743.1|13749.2|13747.7|13743.5|13742.2|271
1617931200000|2021-04-09 01:20:00|13744.3|13742.8|13744.4|13742.9|13745.9|13744.6|13742.2|13740.9|323
1617931500000|2021-04-09 01:25:00|13744.3|13742.8|13745.2|13743.7|13745.4|13744.2|13743.7|13742.2|235
1617931800000|2021-04-09 01:30:00|13745.1|13743.6|13741|13740.1|13745.2|13743.7|13739.9|13738.7|419
1617932100000|2021-04-09 01:35:00|13741.3|13739.8|13737.2|13735.7|13741.3|13740|13736.3|13735.4|354
1617932400000|2021-04-09 01:40:00|13737.1|13735.6|13735.9|13735|13738|13737.1|13734.8|13733.6|325
1617932700000|2021-04-09 01:45:00|13736|13735.1|13737.8|13736.3|13738|13736.5|13733.9|13732.7|344
1617933000000|2021-04-09 01:50:00|13738|13736.9|13738.6|13737.1|13739.8|13738.6|13736|13734.9|364
1617933300000|2021-04-09 01:55:00|13738.7|13737.2|13744.9|13744|13745.2|13744.1|13738.6|13737.1|321
1617933600000|2021-04-09 02:00:00|13745.1|13743.6|13741.2|13739.7|13745.2|13743.7|13740.8|13739.6|354
1617933900000|2021-04-09 02:05:00|13741|13739.5|13737.6|13736.1|13741.2|13739.7|13737.2|13735.7|277
1617934200000|2021-04-09 02:10:00|13737.5|13736|13737.2|13735.7|13738.2|13737.1|13735.9|13734.5|315
1617934500000|2021-04-09 02:15:00|13737.1|13735.6|13736.7|13735.8|13738.3|13737.1|13735.8|13734.6|266
1617934800000|2021-04-09 02:20:00|13736.5|13735.6|13738.5|13737|13739.3|13738.1|13735.9|13734.7|207
1617935100000|2021-04-09 02:25:00|13738.4|13736.9|13736.9|13736|13738.8|13737.6|13736.8|13735.4|233
1617935400000|2021-04-09 02:30:00|13737|13736.1|13738|13737.1|13739.4|13738.1|13735.8|13734.7|244
1617935700000|2021-04-09 02:35:00|13738.1|13737.2|13739.1|13738.2|13740.2|13739|13737.8|13736.9|228
1617936000000|2021-04-09 02:40:00|13738.8|13737.9|13740.3|13739.4|13740.7|13739.5|13737|13736.1|294
1617936300000|2021-04-09 02:45:00|13740.7|13739.8|13739.5|13738|13741.4|13740|13737.6|13736.4|413
1617936600000|2021-04-09 02:50:00|13739.6|13738.1|13738.4|13736.9|13739.7|13738.4|13737.6|13736.4|236
1617936900000|2021-04-09 02:55:00|13738.1|13737.2|13736.3|13734.8|13738.3|13737.2|13735.8|13734.8|282
1617937200000|2021-04-09 03:00:00|13736.2|13734.7|13732.7|13731.8|13736.6|13735.1|13730.4|13729.4|431
1617937500000|2021-04-09 03:05:00|13732.6|13731.7|13730.4|13729.5|13732.6|13731.7|13729.8|13728.9|301
1617937800000|2021-04-09 03:10:00|13730.5|13729.6|13731.5|13730|13732|13731|13729.6|13728.7|185
1617938100000|2021-04-09 03:15:00|13731.3|13729.8|13733.2|13731.7|13733.3|13732.2|13730.6|13729.5|239
1617938400000|2021-04-09 03:20:00|13733.1|13731.6|13733.9|13733|13734.3|13733.2|13732.1|13731.2|175
1617938700000|2021-04-09 03:25:00|13734.1|13733.2|13737.8|13736.3|13737.8|13736.6|13734.1|13732.9|267
1617939000000|2021-04-09 03:30:00|13737.7|13736.2|13736.8|13735.9|13737.9|13737|13735.8|13734.6|212
1617939300000|2021-04-09 03:35:00|13736.9|13736|13737.4|13736.5|13739.1|13738|13736.4|13735|163
1617939600000|2021-04-09 03:40:00|13736.9|13736|13738.9|13737.4|13739.3|13738.1|13736.6|13735.4|201
1617939900000|2021-04-09 03:45:00|13738.7|13737.2|13737.1|13735.6|13738.8|13737.3|13735.8|13734.5|212
1617940200000|2021-04-09 03:50:00|13737.2|13735.7|13737.6|13736.1|13738.3|13737.1|13735|13734|150
1617940500000|2021-04-09 03:55:00|13737.5|13736|13737.8|13736.9|13738.8|13737.7|13736.9|13735.7|173
1617940800000|2021-04-09 04:00:00|13737.9|13737|13735.2|13733.7|13738.1|13737|13734|13733.1|130
1617941100000|2021-04-09 04:05:00|13735.1|13733.6|13734.2|13733.3|13735.3|13734.3|13732.8|13731.6|183
1617941400000|2021-04-09 04:10:00|13734.3|13733.4|13734.2|13733.3|13735.3|13734.1|13733.1|13731.9|221
1617941700000|2021-04-09 04:15:00|13734.5|13733|13735.1|13733.6|13735.8|13734.3|13733.9|13732.7|153
1617942000000|2021-04-09 04:20:00|13735.2|13733.7|13734.7|13733.2|13735.2|13733.9|13732.7|13731.6|149
1617942300000|2021-04-09 04:25:00|13734.8|13733.3|13735|13734.1|13735.3|13734.2|13733.6|13732.2|158
1617942600000|2021-04-09 04:30:00|13735.1|13734.2|13733.8|13732.3|13735.8|13734.6|13733.1|13731.9|130
1617942900000|2021-04-09 04:35:00|13733.7|13732.2|13735.1|13734.2|13735.3|13734.3|13732.9|13731.8|139
1617943200000|2021-04-09 04:40:00|13735|13734.1|13735.3|13733.8|13735.9|13734.6|13734.7|13733.4|149
1617943500000|2021-04-09 04:45:00|13735.4|13733.9|13735|13734.1|13735.8|13734.9|13734.7|13733.6|124
1617943800000|2021-04-09 04:50:00|13735.1|13734.2|13736.1|13735.2|13737.1|13735.9|13734.2|13733.3|233
1617944100000|2021-04-09 04:55:00|13736|13735.1|13733.9|13733|13736.1|13735.2|13733.7|13732.4|253
1617944400000|2021-04-09 05:00:00|13734|13733.1|13735|13734.1|13735.4|13734.4|13733.6|13732.4|171
1617944700000|2021-04-09 05:05:00|13735.1|13734.2|13732.2|13730.7|13735.3|13734.3|13731.9|13730.7|227
1617945000000|2021-04-09 05:10:00|13732.3|13730.8|13727|13726.1|13732.3|13731.1|13726.6|13725.7|303
1617945300000|2021-04-09 05:15:00|13726.9|13726|13728.9|13728|13730.2|13729.1|13726.9|13726|209
1617945600000|2021-04-09 05:20:00|13728.8|13727.9|13727.6|13726.7|13730.8|13729.6|13727.6|13726.7|257
1617945900000|2021-04-09 05:25:00|13727.7|13726.8|13726.1|13725.2|13728.2|13727.2|13725.9|13724.9|264
1617946200000|2021-04-09 05:30:00|13726|13725.1|13725.3|13724.4|13727.7|13726.7|13724|13723.1|337
1617946500000|2021-04-09 05:35:00|13725.4|13724.5|13722.8|13721.9|13726.9|13725.8|13722.7|13721.8|285
1617946800000|2021-04-09 05:40:00|13722.9|13722|13717.3|13715.8|13722.9|13722|13715.9|13714.8|485
1617947100000|2021-04-09 05:45:00|13717.5|13716|13711|13709.5|13717.5|13716.3|13708|13706.5|646
1617947400000|2021-04-09 05:50:00|13710.8|13709.3|13712.4|13710.9|13713.3|13712.1|13707.7|13706.5|468
1617947700000|2021-04-09 05:55:00|13712.3|13710.8|13705.7|13704.2|13712.4|13711|13704.1|13702.6|430
1617948000000|2021-04-09 06:00:00|13705.9|13703.8|13709.2|13707.7|13710.8|13709.7|13703.7|13702.2|539
1617948300000|2021-04-09 06:05:00|13709.6|13708.1|13711.8|13710.3|13712.7|13711.8|13707.6|13706.4|545
1617948600000|2021-04-09 06:10:00|13711.4|13709.9|13711|13710.1|13713.3|13712.1|13709|13707.7|472
1617948900000|2021-04-09 06:15:00|13710.9|13710|13706.2|13705.3|13712.4|13711.2|13705.6|13704.4|432
1617949200000|2021-04-09 06:20:00|13706.5|13705|13707.1|13705.6|13710.2|13709|13704.4|13703.2|411
1617949500000|2021-04-09 06:25:00|13706.8|13705.3|13698.9|13698|13707.2|13706.1|13698.9|13697.9|446
1617949800000|2021-04-09 06:30:00|13699.3|13697.8|13688.8|13687.9|13699.3|13698.1|13684.8|13683.5|852
1617950100000|2021-04-09 06:35:00|13688.6|13687.7|13683.7|13682.8|13689.4|13688.2|13683.4|13682.4|669
1617950400000|2021-04-09 06:40:00|13683.8|13682.9|13677.4|13675.9|13683.8|13682.9|13670.6|13669.7|868
1617950700000|2021-04-09 06:45:00|13677.3|13676.4|13679.7|13678.8|13681.2|13679.9|13676.4|13674.9|602
1617951000000|2021-04-09 06:50:00|13679.6|13678.7|13686.8|13685.9|13687.7|13686.6|13676.1|13674.8|587
1617951300000|2021-04-09 06:55:00|13686.9|13686|13679.6|13678.7|13686.9|13686|13678.7|13677.7|548
1617951600000|2021-04-09 07:00:00|13678.9|13678|13679|13678.1|13683.9|13682.8|13677.6|13676.7|636
1617951900000|2021-04-09 07:05:00|13679.2|13678.3|13686.8|13685.3|13686.8|13685.7|13677.3|13676.3|545
1617952200000|2021-04-09 07:10:00|13686.7|13685.2|13691|13690.1|13691.5|13690.6|13680.8|13679.6|696
1617952500000|2021-04-09 07:15:00|13691.2|13690.3|13689.6|13688.7|13694.1|13693.2|13685.8|13684.9|582
1617952800000|2021-04-09 07:20:00|13689.7|13688.8|13697.4|13696.5|13698.3|13697.2|13688.5|13687.6|606
1617953100000|2021-04-09 07:25:00|13697.5|13696.6|13697.8|13696.9|13701.2|13700|13695|13693.9|646
1617953400000|2021-04-09 07:30:00|13697.9|13697|13693.3|13691.8|13698.8|13697.7|13689.6|13688.4|637
1617953700000|2021-04-09 07:35:00|13693.1|13691.6|13690.2|13689.3|13693.8|13692.9|13688.6|13687.5|619
1617954000000|2021-04-09 07:40:00|13690.3|13689.4|13694.8|13693.3|13698.2|13697.3|13690.1|13689.2|660
1617954300000|2021-04-09 07:45:00|13694.7|13693.2|13700.6|13699.7|13700.8|13699.9|13693.9|13692.6|552
1617954600000|2021-04-09 07:50:00|13700.5|13699.6|13704|13703.1|13704.9|13704|13696.8|13695.5|503
1617954900000|2021-04-09 07:55:00|13703.9|13703|13704|13703.1|13705.2|13704.3|13701.1|13700.2|621
1617955200000|2021-04-09 08:00:00|13703.9|13703|13702.9|13702|13706.3|13705.4|13699.6|13698.7|593
1617955500000|2021-04-09 08:05:00|13703|13702.1|13698|13697.1|13703.8|13702.8|13696.7|13695.5|474
1617955800000|2021-04-09 08:10:00|13697.9|13697|13693.5|13692.6|13697.9|13697|13691.3|13690|449
1617956100000|2021-04-09 08:15:00|13693.7|13692.8|13701.9|13701|13702.2|13701.3|13691.6|13690.7|441
1617956400000|2021-04-09 08:20:00|13701.8|13700.9|13706.9|13705.4|13707.8|13706.9|13697.9|13696.8|600
1617956700000|2021-04-09 08:25:00|13706.5|13705|13706|13705.1|13708|13707.1|13702.8|13701.6|503
1617957000000|2021-04-09 08:30:00|13706.1|13705.2|13708|13707.1|13709.6|13708.7|13705.8|13704.6|459
1617957300000|2021-04-09 08:35:00|13708.1|13707.2|13706.3|13705.4|13710.4|13709.2|13701.8|13700.9|518
1617957600000|2021-04-09 08:40:00|13706.2|13705.3|13704.9|13704|13707|13706.1|13701.9|13700.8|521
1617957900000|2021-04-09 08:45:00|13705|13704.1|13708.9|13708|13709.1|13708.2|13702.9|13701.7|531
1617958200000|2021-04-09 08:50:00|13709|13708.1|13716.7|13715.8|13718.4|13717.1|13707|13706.1|629
1617958500000|2021-04-09 08:55:00|13716.2|13715.3|13712.9|13712|13720.3|13719.1|13712.8|13711.9|604
1617958800000|2021-04-09 09:00:00|13712.8|13711.9|13709.9|13709|13713|13712.1|13708.7|13707.8|400
1617959100000|2021-04-09 09:05:00|13710|13709.1|13709.8|13708.9|13711|13709.7|13706.6|13705.7|709
1617959400000|2021-04-09 09:10:00|13709.9|13709|13712.8|13711.9|13712.8|13711.9|13707.7|13706.4|578
1617959700000|2021-04-09 09:15:00|13712.5|13711.6|13704.9|13704|13713.3|13712|13704.5|13703.6|473
1617960000000|2021-04-09 09:20:00|13704.8|13703.9|13711.9|13711|13715.4|13714.3|13704.6|13703.7|526
1617960300000|2021-04-09 09:25:00|13712|13711.1|13710.5|13709|13712.6|13711.2|13708.3|13707.2|489
1617960600000|2021-04-09 09:30:00|13710.6|13709.1|13709.8|13708.9|13712.4|13711.2|13709.3|13707.8|360
1617960900000|2021-04-09 09:35:00|13709.7|13708.8|13712.2|13710.7|13713.2|13712|13708.7|13707.4|429
1617961200000|2021-04-09 09:40:00|13712.3|13710.8|13708.8|13707.9|13714.3|13713|13708.6|13707.7|357
1617961500000|2021-04-09 09:45:00|13708.7|13707.8|13711.2|13709.7|13713.6|13712.3|13707.8|13706.6|371
1617961800000|2021-04-09 09:50:00|13711.1|13709.6|13706.6|13705.7|13711.1|13709.9|13705.5|13704.6|450
1617962100000|2021-04-09 09:55:00|13706.7|13705.8|13700.6|13699.7|13707.3|13706.2|13700.2|13699.3|445
1617962400000|2021-04-09 10:00:00|13700.5|13699.6|13702.7|13701.8|13704.3|13702.9|13699.8|13698.9|414
1617962700000|2021-04-09 10:05:00|13702.6|13701.7|13702.4|13700.9|13704.1|13702.8|13696.5|13695.6|450
1617963000000|2021-04-09 10:10:00|13702.5|13701|13702.9|13701.4|13704.6|13703.3|13699.1|13698|488
1617963300000|2021-04-09 10:15:00|13702.7|13701.2|13701.9|13701|13703.5|13702.3|13701.9|13700.6|362
1617963600000|2021-04-09 10:20:00|13701.8|13700.9|13702.2|13700.7|13702.4|13701.2|13696.6|13695.7|445
1617963900000|2021-04-09 10:25:00|13702|13701.1|13707|13706.1|13707.5|13706.3|13701.8|13700.9|440
1617964200000|2021-04-09 10:30:00|13707.4|13705.9|13708|13707.1|13709.6|13708.6|13706|13705.1|357
1617964500000|2021-04-09 10:35:00|13708.3|13707.4|13714.1|13713.2|13714.5|13713.4|13708|13707|454
1617964800000|2021-04-09 10:40:00|13714.2|13713.3|13718.6|13717.1|13721.4|13720.3|13713.8|13712.6|607
1617965100000|2021-04-09 10:45:00|13718.7|13717.2|13718.8|13717.3|13721.5|13720.2|13718.6|13717.1|428
1617965400000|2021-04-09 10:50:00|13718.9|13717.4|13724.2|13722.7|13726.6|13725.7|13718.8|13717.3|437
1617965700000|2021-04-09 10:55:00|13724.3|13722.8|13715.6|13714.7|13724.5|13723.1|13714.9|13713.8|596
1617966000000|2021-04-09 11:00:00|13715.5|13714.6|13722.2|13721.3|13727.4|13726|13711.5|13705.3|769
1617966300000|2021-04-09 11:05:00|13722.1|13721.2|13726.1|13725.2|13726.1|13725.2|13720.1|13718.9|518
1617966600000|2021-04-09 11:10:00|13726.5|13725|13725|13724.1|13727.3|13726.2|13722.4|13721.5|564
1617966900000|2021-04-09 11:15:00|13725.1|13724.2|13726.1|13725.2|13728.6|13727.7|13723.4|13722.3|523
1617967200000|2021-04-09 11:20:00|13726|13725.1|13722.2|13720.7|13728.8|13727.8|13722|13720.7|553
1617967500000|2021-04-09 11:25:00|13722.6|13721.1|13721|13720.1|13725.3|13724|13719.9|13718.8|356
1617967800000|2021-04-09 11:30:00|13720.9|13720|13723.1|13722.2|13725|13724.1|13720.9|13720|305
1617968100000|2021-04-09 11:35:00|13723.2|13722.3|13724.6|13723.7|13725.2|13724|13721.3|13720.4|412
1617968400000|2021-04-09 11:40:00|13724.7|13723.8|13719.6|13718.1|13725.8|13724.8|13718.6|13717.4|417
1617968700000|2021-04-09 11:45:00|13719.5|13718.6|13725.2|13723.7|13726.3|13725.4|13717.7|13716.4|540
1617969000000|2021-04-09 11:50:00|13725.3|13723.8|13723|13721.5|13726.8|13725.9|13721.1|13720.2|487
1617969300000|2021-04-09 11:55:00|13723.1|13722.2|13721.1|13719.6|13724|13722.8|13718.7|13717.3|590
1617969600000|2021-04-09 12:00:00|13721.2|13719.7|13718.6|13717.7|13723.4|13722.1|13716.6|13715.3|526
1617969900000|2021-04-09 12:05:00|13718.7|13717.8|13720.3|13718.8|13722|13720.8|13718.4|13717.2|377
1617970200000|2021-04-09 12:10:00|13720.4|13718.9|13718.5|13717.6|13721.4|13720.3|13717.4|13716.4|513
1617970500000|2021-04-09 12:15:00|13718.6|13717.7|13716.3|13715.4|13719.5|13718.6|13716|13715.1|466
1617970800000|2021-04-09 12:20:00|13716.2|13715.3|13702.5|13701.6|13716.3|13715.4|13701.7|13700.8|818
1617971100000|2021-04-09 12:25:00|13702.4|13701.5|13709.6|13704|13709.9|13706.8|13702.4|13701.2|494
1617971400000|2021-04-09 12:30:00|13708.4|13705.6|13710.5|13709.6|13717|13712.5|13707.5|13705.6|759
1617971700000|2021-04-09 12:35:00|13710.4|13709.5|13704.9|13704|13713.9|13713|13703.5|13702.2|783
1617972000000|2021-04-09 12:40:00|13705.1|13704.2|13704.3|13702.8|13709.4|13708.2|13703.3|13702.4|692
1617972300000|2021-04-09 12:45:00|13704.4|13702.9|13698.2|13696.7|13707.4|13706.2|13697.5|13696.6|792
1617972600000|2021-04-09 12:50:00|13698.3|13696.8|13705.4|13703.9|13707.1|13706|13696.7|13695.5|779
1617972900000|2021-04-09 12:55:00|13705.5|13704|13717.9|13716.4|13719.6|13718.1|13703|13701.7|1005
1617973200000|2021-04-09 13:00:00|13718|13716.5|13718.8|13717.3|13723.8|13722.9|13715.8|13714.4|886
1617973500000|2021-04-09 13:05:00|13718.6|13717.1|13715.9|13714.4|13720.2|13719.1|13713.2|13712.1|643
1617973800000|2021-04-09 13:10:00|13716|13714.5|13717.8|13716.9|13718.7|13717.3|13713.7|13712.4|519
1617974100000|2021-04-09 13:15:00|13717.9|13717|13725.5|13724.6|13726.1|13725|13715.4|13714.4|946
1617974400000|2021-04-09 13:20:00|13725.6|13724.7|13730.9|13730|13731.4|13730.3|13724.5|13723.4|733
1617974700000|2021-04-09 13:25:00|13731|13730.1|13732.7|13731.8|13735.4|13734.3|13730|13729.1|551
1617975000000|2021-04-09 13:30:00|13733.5|13732.6|13743.6|13742.7|13745.1|13744.2|13732.9|13732|649
1617975300000|2021-04-09 13:35:00|13743.7|13742.8|13735.7|13734.8|13745.1|13744.1|13734.2|13733.3|681
1617975600000|2021-04-09 13:40:00|13736.2|13735.3|13735.6|13734.7|13737.8|13736.8|13731.6|13730.7|556
1617975900000|2021-04-09 13:45:00|13735.5|13734.6|13733.3|13732.4|13738.8|13737.7|13732.6|13731.7|521
1617976200000|2021-04-09 13:50:00|13733.4|13732.5|13735.5|13734.6|13737|13735.8|13731.1|13730|481
1617976500000|2021-04-09 13:55:00|13735.6|13734.7|13731.9|13730.4|13738.6|13737.7|13731.4|13730.2|522
1617976800000|2021-04-09 14:00:00|13732|13730.5|13733.5|13732.6|13735.6|13734.3|13729.3|13728.4|847
1617977100000|2021-04-09 14:05:00|13733.6|13732.7|13732|13731.1|13737.7|13736.8|13730.7|13729.8|681
1617977400000|2021-04-09 14:10:00|13731.9|13731|13735.1|13734.2|13736.7|13735.8|13731.9|13731|633
1617977700000|2021-04-09 14:15:00|13735.3|13733.8|13740.6|13739.7|13742.6|13741.7|13733.6|13732.6|651
1617978000000|2021-04-09 14:20:00|13740.7|13739.8|13738.5|13737.6|13744.3|13742.9|13737.3|13736.4|665
1617978300000|2021-04-09 14:25:00|13738.6|13737.7|13733|13732.1|13739.5|13738.6|13732.8|13731.9|614
1617978600000|2021-04-09 14:30:00|13732.7|13731.8|13732.9|13732|13734.9|13733.8|13730.6|13729.3|775
1617978900000|2021-04-09 14:35:00|13732.8|13731.9|13731.4|13730.5|13735.6|13734.7|13730.7|13729.8|616
1617979200000|2021-04-09 14:40:00|13731.5|13730.6|13729.5|13728.6|13732.7|13731.8|13727.4|13726.5|548
1617979500000|2021-04-09 14:45:00|13729|13728.1|13734.4|13733.5|13736.5|13735.1|13728.7|13727.7|659
1617979800000|2021-04-09 14:50:00|13734.3|13733.4|13737.6|13736.1|13742.8|13741.9|13733.4|13732.4|844
1617980100000|2021-04-09 14:55:00|13737.5|13736|13730|13729.1|13737.5|13736.5|13719.7|13718.2|1417
1617980400000|2021-04-09 15:00:00|13729.7|13728.8|13732.4|13731.5|13736.5|13735.6|13729.1|13728|971
1617980700000|2021-04-09 15:05:00|13732.5|13731.6|13733.7|13732.8|13735.4|13734.2|13730.9|13730|480
1617981000000|2021-04-09 15:10:00|13733.6|13732.7|13728.2|13727.3|13734|13732.8|13727.4|13726.2|487
1617981300000|2021-04-09 15:15:00|13728.8|13727.9|13729.2|13727.7|13733.1|13731.9|13727.8|13726.9|539
1617981600000|2021-04-09 15:20:00|13729.1|13727.6|13725.7|13724.2|13730.1|13728.8|13724.7|13723.2|564
1617981900000|2021-04-09 15:25:00|13725.6|13724.1|13724.2|13723.3|13726.8|13725.7|13722.7|13721.4|552
1617982200000|2021-04-09 15:30:00|13724.5|13723|13726.3|13725.4|13726.8|13725.6|13722.5|13721.4|520
1617982500000|2021-04-09 15:35:00|13726.2|13725.3|13725.2|13723.7|13728|13726.8|13722.4|13721.3|523
1617982800000|2021-04-09 15:40:00|13725.1|13723.6|13725.5|13724|13727.1|13725.9|13723.2|13722|501
1617983100000|2021-04-09 15:45:00|13725.3|13724.4|13725.2|13724.3|13727.9|13726.6|13724.2|13723|461
1617983400000|2021-04-09 15:50:00|13725.5|13724.6|13729.9|13729|13730.3|13729.3|13725.3|13724.4|392
1617983700000|2021-04-09 15:55:00|13730.1|13729.2|13731.6|13730.7|13732.8|13731.9|13729.7|13728.8|403
1617984000000|2021-04-09 16:00:00|13731.8|13730.9|13731.5|13730.6|13734.9|13733.7|13726.4|13725.5|514
1617984300000|2021-04-09 16:05:00|13731.4|13730.5|13730.8|13729.9|13732.7|13731.8|13729.6|13728.6|446
1617984600000|2021-04-09 16:10:00|13730.7|13729.8|13727.6|13726.7|13732.5|13731.6|13727.2|13726|401
1617984900000|2021-04-09 16:15:00|13727.7|13726.8|13728.9|13728|13729.2|13728.3|13726.2|13725.3|389
1617985200000|2021-04-09 16:20:00|13728.8|13727.9|13727.6|13726.7|13730.7|13729.6|13726|13724.7|349
1617985500000|2021-04-09 16:25:00|13727.5|13726.6|13730.7|13729.8|13731.2|13730|13727|13725.6|312
1617985800000|2021-04-09 16:30:00|13730.8|13729.9|13730.5|13729.6|13731.8|13730.9|13730.2|13729.2|306
1617986100000|2021-04-09 16:35:00|13730.4|13729.5|13726.3|13725.4|13731.3|13729.9|13726.2|13725.3|270
1617986400000|2021-04-09 16:40:00|13726.2|13725.3|13729.6|13728.7|13730.4|13729.5|13726.2|13725.3|215
1617986700000|2021-04-09 16:45:00|13729.9|13728.4|13727|13726.1|13730.2|13729.2|13725.3|13724.2|361
1617987000000|2021-04-09 16:50:00|13727.2|13726.3|13726.3|13725.4|13729.3|13728.2|13725.2|13724.3|477
1617987300000|2021-04-09 16:55:00|13726.4|13725.5|13727.2|13725.7|13728.7|13727.8|13725.9|13724.7|363
1617987600000|2021-04-09 17:00:00|13727.3|13725.8|13725.6|13724.7|13727.9|13726.8|13724.6|13723.4|299
1617987900000|2021-04-09 17:05:00|13725.7|13724.8|13724.7|13723.8|13726.8|13725.7|13724.6|13723.7|161
1617988200000|2021-04-09 17:10:00|13724.6|13723.7|13727.8|13726.9|13727.8|13726.9|13724.5|13723.6|290
1617988500000|2021-04-09 17:15:00|13727.7|13726.8|13731|13730.1|13733|13732.1|13727.7|13726.6|399
1617988800000|2021-04-09 17:20:00|13730.9|13730|13729.9|13729|13731.5|13730.6|13728.5|13727.6|286
1617989100000|2021-04-09 17:25:00|13729.8|13728.9|13729.5|13728.6|13730.6|13729.7|13728.3|13727.4|300
1617989400000|2021-04-09 17:30:00|13729.6|13728.7|13732.5|13731.6|13732.8|13731.9|13729.5|13728.6|238
1617989700000|2021-04-09 17:35:00|13732.4|13731.5|13731.3|13730.4|13732.9|13731.6|13731.2|13730.3|155
1617990000000|2021-04-09 17:40:00|13731.4|13730.5|13730.2|13729.3|13732|13731.1|13728.6|13727.7|272
1617990300000|2021-04-09 17:45:00|13730.3|13729.4|13728.8|13727.9|13731.2|13730.3|13728.4|13727.4|224
1617990600000|2021-04-09 17:50:00|13728.9|13728|13728.2|13727.3|13729.3|13728.4|13728|13727.1|165
1617990900000|2021-04-09 17:55:00|13728.1|13727.2|13725.1|13724.2|13728.4|13727.5|13725|13724.1|165
1617991200000|2021-04-09 18:00:00|13725|13724.1|13723.1|13722.2|13725.1|13724.2|13722.6|13721.7|355
1617991500000|2021-04-09 18:05:00|13723|13722.1|13722.3|13721.4|13724.3|13723.4|13721.9|13721|268
1617991800000|2021-04-09 18:10:00|13722.2|13721.3|13721.2|13720.3|13722.2|13721.3|13719.9|13719|273
1617992100000|2021-04-09 18:15:00|13721.1|13720.2|13720.2|13719.3|13721.4|13720.3|13719.9|13718.9|231
1617992400000|2021-04-09 18:20:00|13720.1|13719.2|13720.1|13719.2|13721.4|13720.1|13719.3|13718.1|218
1617992700000|2021-04-09 18:25:00|13720|13719.1|13717.1|13716.2|13720.3|13719.4|13717|13716.1|240
1617993000000|2021-04-09 18:30:00|13717.2|13716.3|13716.1|13714.6|13718.4|13717.5|13715.7|13714.6|202
1617993300000|2021-04-09 18:35:00|13715.8|13714.9|13713.6|13712.7|13716.1|13715.2|13713.1|13712.2|265
1617993600000|2021-04-09 18:40:00|13713.5|13712.6|13716.3|13715.4|13716.4|13715.5|13713.4|13712.4|355
1617993900000|2021-04-09 18:45:00|13716.2|13715.3|13715.4|13714.5|13716.6|13715.7|13715.2|13714.3|172
1617994200000|2021-04-09 18:50:00|13715.3|13714.4|13719.6|13718.7|13720.2|13719.1|13715.1|13714.2|219
1617994500000|2021-04-09 18:55:00|13719.4|13718.5|13715.3|13714.4|13719.4|13718.5|13714.3|13713.3|447
1617994800000|2021-04-09 19:00:00|13715.4|13714.5|13716.8|13715.9|13717|13716.1|13714.8|13713.9|284
1617995100000|2021-04-09 19:05:00|13716.7|13715.8|13715.2|13713.7|13718|13717.1|13713.6|13712.7|300
1617995400000|2021-04-09 19:10:00|13714.8|13713.9|13714.1|13713.2|13716.9|13716|13713.9|13713|247
1617995700000|2021-04-09 19:15:00|13713.8|13712.9|13713.4|13712.5|13714.6|13713.4|13712.8|13711.9|235
1617996000000|2021-04-09 19:20:00|13713.3|13712.4|13715.6|13714.7|13715.8|13714.9|13713.3|13712.4|216
1617996300000|2021-04-09 19:25:00|13715.7|13714.8|13714.4|13713.5|13715.7|13714.8|13712.7|13711.6|242
1617996600000|2021-04-09 19:30:00|13714.5|13713.6|13715.5|13714.6|13715.7|13714.8|13714.1|13712.8|171
1617996900000|2021-04-09 19:35:00|13715.6|13714.7|13715.4|13714.5|13716.6|13715.1|13715.1|13713.9|133
1617997200000|2021-04-09 19:40:00|13715.5|13714.6|13715.5|13714.6|13716.8|13715.9|13715.3|13714.2|135
1617997500000|2021-04-09 19:45:00|13715.4|13714.5|13715.5|13714.6|13715.7|13714.8|13714.3|13713.4|176
1617997800000|2021-04-09 19:50:00|13715.6|13714.7|13716.5|13715.6|13716.9|13716|13715.4|13714.2|163
1617998100000|2021-04-09 19:55:00|13716.6|13715.7|13710.8|13709.9|13717.3|13715.8|13710.6|13709.7|405
1617998400000|2021-04-09 20:00:00|13710.6|13709.7|13709.8|13708.9|13711.9|13711|13707.7|13706.5|385
1617998700000|2021-04-09 20:05:00|13709.9|13709|13709.8|13708.9|13711|13709.7|13709.4|13708.3|250
1617999000000|2021-04-09 20:10:00|13709.7|13708.8|13710.8|13709.9|13711.5|13710.2|13709.7|13708.8|181
1617999300000|2021-04-09 20:15:00|13710.9|13710|13711|13709.5|13711.2|13710|13709.7|13708.5|156
1617999600000|2021-04-09 20:20:00|13711.1|13709.6|13710.8|13709.9|13711.4|13710.1|13709.7|13708.5|192
1617999900000|2021-04-09 20:25:00|13710.7|13709.8|13711|13710.1|13711.4|13710.3|13709.8|13708.4|154
1618000200000|2021-04-09 20:30:00|13710.9|13710|13712.2|13710.7|13713.2|13711.7|13710.7|13709.3|249
1618000500000|2021-04-09 20:35:00|13711.9|13710.4|13711|13709.5|13712.3|13710.8|13710.9|13709.4|127
1618000800000|2021-04-09 20:40:00|13711.1|13709.6|13704.8|13703.3|13711.3|13709.8|13703.8|13702.3|271
1618001100000|2021-04-09 20:45:00|13704.9|13703.4|13705.8|13704.3|13706.7|13705.2|13704.4|13702.9|180
1618001400000|2021-04-09 20:50:00|13705.9|13704.4|13703.6|13702.1|13706.7|13705.2|13703.5|13702|369
1618001700000|2021-04-09 20:55:00|13703.5|13702|13715|13705|13715.7|13705.7|13702.7|13696.5|474
1618174800000|2021-04-11 21:00:00|13719.6|13699.6|13719.7|13699.7|13721|13702.7|13718.3|13699.6|32
1618175100000|2021-04-11 21:05:00|13721|13701|13720.6|13706.4|13725.1|13707.3|13718.5|13698.5|125
1618175400000|2021-04-11 21:10:00|13720.4|13706.5|13723.4|13705.1|13727.7|13707.7|13719.1|13704.3|60
1618175700000|2021-04-11 21:15:00|13723.6|13705.8|13721|13706|13723.7|13707.6|13719.3|13704.7|100
1618176000000|2021-04-11 21:20:00|13721.5|13706.5|13721.2|13706.2|13722.4|13707.4|13718.7|13704.6|91
1618176300000|2021-04-11 21:25:00|13721.4|13706.4|13710.6|13695.6|13721.4|13706.4|13706.8|13691.8|204
1618176600000|2021-04-11 21:30:00|13710.7|13695.7|13710.8|13695.8|13713.6|13698.6|13709|13694|186
1618176900000|2021-04-11 21:35:00|13710.9|13695.9|13711.5|13696.5|13712.5|13697.5|13709.1|13694.1|141
1618177200000|2021-04-11 21:40:00|13711.4|13696.4|13714.9|13699.9|13716.4|13701.4|13710.7|13695.7|123
1618177500000|2021-04-11 21:45:00|13715|13700|13712|13697|13720.3|13705.3|13711.9|13696.9|133
1618177800000|2021-04-11 21:50:00|13711.8|13696.8|13711.5|13696.5|13715|13700|13711.3|13696.3|163
1618178100000|2021-04-11 21:55:00|13711.3|13696.3|13710.7|13700.7|13713|13703|13688.7|13678.7|257
1618178400000|2021-04-11 22:00:00|13711.4|13701.4|13709.3|13700.8|13713.4|13704.6|13707.6|13698.6|771
1618178700000|2021-04-11 22:05:00|13709.4|13700.6|13708.9|13700.1|13711.4|13704.3|13706.8|13698.7|614
1618179000000|2021-04-11 22:10:00|13708.5|13700.6|13708.9|13702.9|13711.3|13704.1|13706.4|13697.9|734
1618179300000|2021-04-11 22:15:00|13710.7|13702.6|13710.9|13703.2|13714.9|13706.2|13707.9|13701.9|572
1618179600000|2021-04-11 22:20:00|13711.3|13703.4|13713.3|13704.3|13713.4|13705.6|13707.4|13702.5|509
1618179900000|2021-04-11 22:25:00|13711.1|13705.6|13709.3|13705.1|13712.5|13706.3|13707.8|13702.9|538
1618180200000|2021-04-11 22:30:00|13709.2|13704.9|13708|13704|13712.4|13705.9|13707|13702|622
1618180500000|2021-04-11 22:35:00|13707.5|13703.7|13706.7|13704.3|13710.9|13704.9|13706.4|13701.7|533
1618180800000|2021-04-11 22:40:00|13707.9|13704|13707.6|13704.2|13711.2|13705.3|13706.1|13700.7|621
1618181100000|2021-04-11 22:45:00|13709.4|13702.1|13709.5|13704.3|13712.1|13706.7|13706.4|13702|474
1618181400000|2021-04-11 22:50:00|13709|13704.8|13711.3|13705.3|13715.1|13707.9|13708.7|13702.1|686
1618181700000|2021-04-11 22:55:00|13711.2|13705.4|13709.8|13705.2|13713.4|13707.6|13706.1|13702.8|732
1618182000000|2021-04-11 23:00:00|13708.9|13706|13709.1|13706.7|13714.1|13707.5|13707.6|13703.3|887
1618182300000|2021-04-11 23:05:00|13709.4|13706.4|13710|13707.6|13715.6|13708.7|13708.9|13703.9|826
1618182600000|2021-04-11 23:10:00|13710.6|13707|13709.3|13706.5|13712.4|13708.8|13708.3|13703.7|623
1618182900000|2021-04-11 23:15:00|13710.6|13706.6|13709.1|13707.6|13711.7|13708.5|13708|13705.3|629
1618183200000|2021-04-11 23:20:00|13709.2|13707.7|13712.1|13708.3|13714.2|13709|13708.8|13705.1|767
1618183500000|2021-04-11 23:25:00|13711.8|13708.5|13710.7|13708.2|13712.6|13709.6|13709.6|13706.2|496
1618183800000|2021-04-11 23:30:00|13710.8|13706.7|13709.6|13707.2|13711.9|13708.9|13708.8|13705.5|685
1618184100000|2021-04-11 23:35:00|13709.3|13707.8|13709.5|13708|13711.4|13708.8|13708.9|13705.8|419
1618184400000|2021-04-11 23:40:00|13709.6|13708.1|13712.3|13710|13713.6|13711.4|13709.6|13707.5|559
1618184700000|2021-04-11 23:45:00|13712.4|13709.9|13711|13709.5|13714|13711|13709.9|13707.7|507
1618185000000|2021-04-11 23:50:00|13710.9|13709.4|13715.2|13712.5|13716.2|13713.4|13710.2|13707.9|729
1618185300000|2021-04-11 23:55:00|13715.3|13712.6|13708.5|13707|13715.9|13713.4|13707.7|13706.2|560
1618185600000|2021-04-12 00:00:00|13708.6|13707.1|13706.9|13705.4|13711.9|13710.5|13704.4|13702.9|474
1618185900000|2021-04-12 00:05:00|13706.8|13705.3|13707.5|13706.6|13707.8|13706.6|13703.5|13702.2|286
1618186200000|2021-04-12 00:10:00|13707.4|13706.5|13706.7|13705.8|13708.5|13707|13706.3|13705.3|200
1618186500000|2021-04-12 00:15:00|13706.9|13706|13709.6|13708.7|13710.2|13709|13706.6|13705.5|127
1618186800000|2021-04-12 00:20:00|13709.9|13709|13706.7|13705.8|13709.9|13709|13706.2|13704.9|152
1618187100000|2021-04-12 00:25:00|13706.9|13706|13708.1|13707.2|13708.6|13707.4|13706.1|13705.2|227
1618187400000|2021-04-12 00:30:00|13708.3|13707.4|13712.3|13711.4|13712.4|13711.4|13708.3|13706.9|191
1618187700000|2021-04-12 00:35:00|13712.2|13711.3|13709.4|13708.5|13712.3|13711.4|13709.4|13708.5|201
1618188000000|2021-04-12 00:40:00|13709.5|13708.6|13713.5|13712|13714.4|13712.9|13709.5|13708.5|227
1618188300000|2021-04-12 00:45:00|13713.6|13712.1|13709.8|13708.3|13713.6|13712.4|13709.5|13708.3|236
1618188600000|2021-04-12 00:50:00|13709.9|13708.4|13711.8|13710.3|13711.8|13710.5|13706.1|13705.1|506
1618188900000|2021-04-12 00:55:00|13711.9|13710.4|13709.7|13708.8|13712|13710.8|13708.4|13707.2|284
1618189200000|2021-04-12 01:00:00|13709.6|13708.7|13705.6|13704.1|13710.4|13709.1|13705.4|13703.9|406
1618189500000|2021-04-12 01:05:00|13705.5|13704|13708.3|13706.8|13709.5|13708|13705.1|13704|318
1618189800000|2021-04-12 01:10:00|13708.4|13706.9|13706|13704.5|13708.7|13707.2|13705.5|13704.2|271
1618190100000|2021-04-12 01:15:00|13706.1|13704.6|13704.8|13703.9|13707.4|13706.2|13702.7|13701.5|464
1618190400000|2021-04-12 01:20:00|13704.7|13703.8|13703.7|13702.8|13707.3|13706.1|13703.5|13702.3|518
1618190700000|2021-04-12 01:25:00|13703.6|13702.7|13700.6|13699.7|13705.4|13704.4|13699.9|13699|371
1618191000000|2021-04-12 01:30:00|13700.7|13699.8|13693.3|13691.8|13702.4|13701.5|13692.5|13691.4|515
1618191300000|2021-04-12 01:35:00|13693.4|13691.9|13695.3|13693.8|13697|13695.8|13691.4|13690.3|443
1618191600000|2021-04-12 01:40:00|13695.2|13693.7|13699.2|13697.7|13699.4|13698.5|13693|13691.5|510
1618191900000|2021-04-12 01:45:00|13699.4|13698.5|13692.3|13691.4|13700.4|13699.2|13692.2|13691|521
1618192200000|2021-04-12 01:50:00|13692.4|13691.5|13690.3|13688.8|13693|13691.5|13689.3|13688.1|391
1618192500000|2021-04-12 01:55:00|13690|13688.5|13690.6|13689.1|13693.8|13692.3|13688.6|13687.4|440
1618192800000|2021-04-12 02:00:00|13690.5|13689|13689.9|13688.4|13692|13690.7|13684.6|13683.3|547
1618193100000|2021-04-12 02:05:00|13690|13688.5|13689.5|13688.6|13690.4|13688.9|13686.7|13685.4|300
1618193400000|2021-04-12 02:10:00|13689.6|13688.7|13686.5|13685.6|13690.4|13689|13685.3|13684.2|387
1618193700000|2021-04-12 02:15:00|13686.6|13685.7|13685.5|13684.6|13686.8|13685.7|13681.3|13680.1|419
1618194000000|2021-04-12 02:20:00|13685.6|13684.7|13690.6|13689.1|13691.7|13690.5|13685.4|13684.3|425
1618194300000|2021-04-12 02:25:00|13690|13688.5|13688.6|13687.1|13690.1|13688.9|13686.7|13685.4|474
1618194600000|2021-04-12 02:30:00|13688.3|13686.8|13687.5|13686|13690.2|13689.1|13686.8|13685.8|451
1618194900000|2021-04-12 02:35:00|13686.8|13685.9|13687.3|13685.8|13687.7|13686.4|13684|13682.8|453
1618195200000|2021-04-12 02:40:00|13687.4|13685.9|13684|13682.5|13687.5|13686|13682.8|13681.6|406
1618195500000|2021-04-12 02:45:00|13683.6|13682.1|13687.3|13685.8|13687.5|13686.1|13682.7|13681.4|352
1618195800000|2021-04-12 02:50:00|13687.4|13685.9|13687.1|13686.2|13687.5|13686.2|13684.9|13683.5|306
1618196100000|2021-04-12 02:55:00|13687|13686.1|13688.1|13687.2|13689.6|13688.4|13686.3|13685.1|375
1618196400000|2021-04-12 03:00:00|13688|13687.1|13685.8|13684.3|13688.1|13687.2|13684.2|13683.2|399
1618196700000|2021-04-12 03:05:00|13685.9|13684.4|13685.6|13684.1|13686.9|13685.7|13684.1|13683.1|443
1618197000000|2021-04-12 03:10:00|13685.2|13683.7|13682.9|13681.4|13685.4|13683.9|13682.4|13681.3|294
1618197300000|2021-04-12 03:15:00|13682.8|13681.3|13685.7|13684.8|13686|13684.9|13682.5|13681.3|300
1618197600000|2021-04-12 03:20:00|13685.6|13684.7|13685.9|13685|13686.9|13685.8|13684|13682.7|398
1618197900000|2021-04-12 03:25:00|13685.8|13684.9|13689.6|13688.7|13690.1|13688.9|13684.8|13683.6|401
1618198200000|2021-04-12 03:30:00|13689.7|13688.8|13688|13686.5|13690.1|13689|13687|13685.7|342
1618198500000|2021-04-12 03:35:00|13688.1|13686.6|13688.9|13687.4|13690.2|13689|13687.7|13686.6|374
1618198800000|2021-04-12 03:40:00|13689|13687.5|13689.5|13688|13690.2|13688.8|13688.1|13687|391
1618199100000|2021-04-12 03:45:00|13689.4|13687.9|13688.6|13687.7|13689.9|13688.5|13687.6|13686.4|274
1618199400000|2021-04-12 03:50:00|13688.5|13687.6|13688.5|13687.6|13689.6|13688.4|13687.3|13686.2|302
1618199700000|2021-04-12 03:55:00|13688.9|13687.4|13691.1|13689.6|13691.2|13689.8|13688.8|13687.3|274
1618200000000|2021-04-12 04:00:00|13691.7|13690.8|13690.8|13689.3|13692.9|13691.6|13690.4|13689.1|402
1618200300000|2021-04-12 04:05:00|13690.9|13689.4|13691.9|13690.4|13693.1|13692|13690.2|13688.9|410
1618200600000|2021-04-12 04:10:00|13692|13690.5|13691.7|13690.2|13692.4|13691|13690.7|13689.7|312
1618200900000|2021-04-12 04:15:00|13691.6|13690.1|13687.6|13686.7|13691.6|13690.1|13687.3|13686.1|322
1618201200000|2021-04-12 04:20:00|13687.5|13686.6|13690.7|13689.2|13690.8|13689.8|13687.4|13686.5|430
1618201500000|2021-04-12 04:25:00|13690.6|13689.1|13693.9|13693|13694.3|13693.1|13689.2|13688|312
1618201800000|2021-04-12 04:30:00|13693.8|13692.9|13693|13691.5|13695.1|13693.7|13692.6|13691.3|195
1618202100000|2021-04-12 04:35:00|13693.1|13691.6|13691.9|13690.4|13693.1|13691.8|13691.1|13689.8|207
1618202400000|2021-04-12 04:40:00|13692|13690.5|13686.1|13684.6|13692|13690.7|13686|13684.5|227
1618202700000|2021-04-12 04:45:00|13686|13684.5|13683.2|13681.7|13686.9|13685.4|13682.4|13681.2|228
1618203000000|2021-04-12 04:50:00|13683.3|13681.8|13683.7|13682.8|13684.5|13683|13682.4|13681.2|190
1618203300000|2021-04-12 04:55:00|13684|13682.5|13682.8|13681.3|13684.3|13682.9|13682.2|13681|188
1618203600000|2021-04-12 05:00:00|13682.7|13681.2|13675.2|13673.7|13682.9|13681.4|13674.7|13673.6|386
1618203900000|2021-04-12 05:05:00|13675.1|13673.6|13675.5|13674.6|13675.8|13674.7|13670|13668.5|449
1618204200000|2021-04-12 05:10:00|13675.6|13674.7|13672.8|13671.3|13676|13675.1|13672.2|13670.9|245
1618204500000|2021-04-12 05:15:00|13672.7|13671.2|13676.6|13675.7|13677.4|13676.2|13671.5|13670.3|325
1618204800000|2021-04-12 05:20:00|13676.7|13675.8|13675.9|13674.4|13677.4|13676.3|13675.5|13674.2|262
1618205100000|2021-04-12 05:25:00|13676|13674.5|13674.7|13673.8|13676.8|13675.6|13674.1|13673.1|238
1618205400000|2021-04-12 05:30:00|13674.5|13673.6|13677.2|13676.3|13679.8|13678.9|13673.4|13672.2|326
1618205700000|2021-04-12 05:35:00|13677.5|13676|13679.3|13677.8|13679.7|13678.2|13676.4|13674.9|245
1618206000000|2021-04-12 05:40:00|13679.2|13677.7|13682.1|13680.6|13682.1|13680.8|13677.6|13676.4|268
1618206300000|2021-04-12 05:45:00|13682|13680.5|13688.5|13687.6|13688.7|13687.8|13681.6|13680.5|326
1618206600000|2021-04-12 05:50:00|13688.6|13687.7|13692.5|13691|13694|13692.8|13687.9|13686.9|315
1618206900000|2021-04-12 05:55:00|13692.4|13690.9|13692|13690.5|13694.7|13693.8|13690.8|13689.9|384
1618207200000|2021-04-12 06:00:00|13692.1|13690.6|13682|13680.5|13692.1|13690.6|13680.6|13679.4|732
1618207500000|2021-04-12 06:05:00|13682.1|13680.6|13692.5|13691|13692.5|13691.1|13681.3|13679.8|515
1618207800000|2021-04-12 06:10:00|13691.8|13690.9|13692.3|13690.8|13695.5|13694|13690.7|13689.3|440
1618208100000|2021-04-12 06:15:00|13692.4|13690.9|13702.9|13701.4|13703.5|13702|13688.2|13687.1|746
1618208400000|2021-04-12 06:20:00|13703|13701.5|13702.7|13701.2|13704.9|13703.4|13698.7|13697.4|555
1618208700000|2021-04-12 06:25:00|13702.6|13701.8|13706.1|13704.6|13710.9|13710|13702.4|13701.2|680
1618209000000|2021-04-12 06:30:00|13706|13704.5|13702.6|13701.7|13708.1|13706.6|13701.3|13700.2|460
1618209300000|2021-04-12 06:35:00|13703.3|13701.8|13705.5|13704|13709.2|13708|13701.1|13700|524
1618209600000|2021-04-12 06:40:00|13705.9|13704.4|13708.8|13707.3|13711.1|13709.7|13704.5|13703.1|500
1618209900000|2021-04-12 06:45:00|13708.9|13707.4|13711.7|13710.2|13714.3|13713.1|13704.7|13703.4|510
1618210200000|2021-04-12 06:50:00|13711.8|13710.3|13711.7|13710.2|13715.1|13713.8|13707|13705.8|530
1618210500000|2021-04-12 06:55:00|13711.8|13710.3|13710.8|13709.9|13714|13712.7|13709.5|13708.6|620
1618210800000|2021-04-12 07:00:00|13710.9|13710|13709.9|13709|13715.1|13714|13706.7|13705.8|765
1618211100000|2021-04-12 07:05:00|13709.8|13708.9|13723.3|13721.8|13725.7|13724.6|13707.8|13706.8|792
1618211400000|2021-04-12 07:10:00|13723.2|13721.7|13721.2|13719.7|13725.7|13724.3|13719.2|13718.3|542
1618211700000|2021-04-12 07:15:00|13720.9|13720|13724|13723.1|13728.9|13728|13720.7|13719.5|535
1618212000000|2021-04-12 07:20:00|13724.1|13723.2|13715.9|13715|13724.1|13723.2|13714.6|13713.4|664
1618212300000|2021-04-12 07:25:00|13716|13715.1|13718.9|13717.4|13722.2|13721.2|13715.3|13714.3|756
1618212600000|2021-04-12 07:30:00|13718.6|13717.7|13733.5|13732|13733.5|13732.2|13717.7|13716.8|783
1618212900000|2021-04-12 07:35:00|13733|13732.1|13728.6|13727.7|13735.1|13734.1|13726.9|13726|713
1618213200000|2021-04-12 07:40:00|13728.5|13727.6|13725.9|13725|13729.3|13728.1|13723.6|13722.6|709
1618213500000|2021-04-12 07:45:00|13725.8|13724.9|13731.4|13729.9|13732.7|13731.5|13723.7|13722.5|556
1618213800000|2021-04-12 07:50:00|13731.5|13730|13733.6|13732.7|13736.4|13735.2|13730.2|13729|511
1618214100000|2021-04-12 07:55:00|13733.5|13732.6|13728.7|13727.8|13737.2|13736|13728.7|13727.5|628
1618214400000|2021-04-12 08:00:00|13728.6|13727.7|13737.8|13736.9|13737.8|13736.9|13728.6|13727.7|598
1618214700000|2021-04-12 08:05:00|13738.5|13737.6|13741.8|13740.9|13742.7|13741.8|13735.5|13734.6|721
1618215000000|2021-04-12 08:10:00|13741.9|13741|13745.1|13743.6|13747.3|13746.4|13741.6|13740.7|680
1618215300000|2021-04-12 08:15:00|13745.2|13743.7|13746.2|13744.7|13746.4|13745.4|13742.7|13741.4|481
1618215600000|2021-04-12 08:20:00|13746.1|13744.6|13744.3|13742.8|13746.9|13745.7|13743.1|13741.6|467
1618215900000|2021-04-12 08:25:00|13744.2|13742.7|13739.2|13738.3|13748|13747|13739.1|13737.9|595
1618216200000|2021-04-12 08:30:00|13739.4|13738.5|13740.9|13739.4|13744.8|13743.6|13739.4|13738.2|584
1618216500000|2021-04-12 08:35:00|13741|13739.5|13742.5|13741.6|13744.4|13743.3|13740.2|13739.3|357
1618216800000|2021-04-12 08:40:00|13742.8|13741.3|13743|13741.5|13744.4|13743.5|13740.5|13739.4|346
1618217100000|2021-04-12 08:45:00|13743.2|13742.3|13747.3|13745.8|13747.9|13746.8|13741.6|13740.5|537
1618217400000|2021-04-12 08:50:00|13747.2|13745.7|13743.4|13742.5|13747.7|13746.7|13742.9|13741.9|526
1618217700000|2021-04-12 08:55:00|13743.3|13742.4|13741.4|13740.5|13744.2|13742.9|13740.8|13739.9|359
1618218000000|2021-04-12 09:00:00|13741.3|13740.4|13745.6|13744.7|13747|13745.8|13741.3|13740.4|482
1618218300000|2021-04-12 09:05:00|13745.9|13744.4|13746.5|13745|13748.1|13747|13744.9|13743.5|469
1618218600000|2021-04-12 09:10:00|13746.2|13744.7|13747.8|13746.9|13748.3|13747.4|13744.1|13743.2|368
1618218900000|2021-04-12 09:15:00|13747.7|13746.8|13748.7|13747.8|13749|13747.9|13745.7|13744.7|562
1618219200000|2021-04-12 09:20:00|13748.6|13747.7|13751.6|13750.7|13754.2|13753.3|13748.5|13747.2|476
1618219500000|2021-04-12 09:25:00|13751.5|13750.6|13751.2|13750.3|13752.8|13751.5|13748.4|13747.5|489
1618219800000|2021-04-12 09:30:00|13751.3|13750.4|13742.6|13741.7|13752.2|13751.3|13741.3|13740.1|708
1618220100000|2021-04-12 09:35:00|13742.9|13741.4|13743.1|13742.2|13744.3|13743.1|13740.9|13739.4|510
1618220400000|2021-04-12 09:40:00|13743.5|13742.6|13745.3|13743.8|13745.9|13744.8|13741.3|13740.3|495
1618220700000|2021-04-12 09:45:00|13745.7|13744.2|13743.4|13742.5|13745.8|13744.9|13742.3|13741.2|382
1618221000000|2021-04-12 09:50:00|13743.3|13742.4|13738.2|13737.3|13743.6|13742.5|13737.2|13736.2|371
1618221300000|2021-04-12 09:55:00|13738.3|13737.4|13737.1|13735.6|13739.2|13738.3|13734.2|13733.3|296
1618221600000|2021-04-12 10:00:00|13737.2|13735.7|13739.7|13738.2|13741.6|13740.5|13735.2|13734|407
1618221900000|2021-04-12 10:05:00|13739.4|13738.5|13745.3|13743.8|13745.7|13744.8|13739.4|13738.3|376
1618222200000|2021-04-12 10:10:00|13745.6|13744.7|13748.4|13747.5|13749.8|13748.7|13745.4|13744.3|296
1618222500000|2021-04-12 10:15:00|13748.6|13747.7|13742.3|13740.8|13749.4|13748.5|13741.7|13740.7|285
1618222800000|2021-04-12 10:20:00|13742.2|13740.7|13748.6|13747.7|13748.8|13747.9|13741.8|13740.7|295
1618223100000|2021-04-12 10:25:00|13748.7|13747.8|13750.3|13749.4|13751|13749.8|13748.3|13747.2|265
1618223400000|2021-04-12 10:30:00|13750.2|13749.3|13751.4|13750.5|13754.1|13752.8|13749.7|13748.4|351
1618223700000|2021-04-12 10:35:00|13751.5|13750.6|13756.5|13755.6|13757|13755.8|13749.6|13748.6|292
1618224000000|2021-04-12 10:40:00|13756.6|13755.7|13760.6|13759.7|13761.7|13760.5|13753.2|13752|496
1618224300000|2021-04-12 10:45:00|13760.8|13759.9|13761.5|13760.6|13764.6|13763.7|13759.6|13758.7|583
1618224600000|2021-04-12 10:50:00|13762.4|13760.9|13760.3|13759.4|13764.8|13763.6|13758.9|13757.6|417
1618224900000|2021-04-12 10:55:00|13760.4|13759.5|13760.5|13759.6|13761|13759.7|13756|13754.7|416
1618225200000|2021-04-12 11:00:00|13760.6|13759.7|13764.2|13763.3|13766.9|13766|13760.2|13759.3|506
1618225500000|2021-04-12 11:05:00|13764.3|13763.4|13763.1|13761.6|13766.7|13765.8|13762.3|13761.1|372
1618225800000|2021-04-12 11:10:00|13763|13761.5|13764.2|13763.3|13769.3|13768.4|13762.3|13761.4|493
1618226100000|2021-04-12 11:15:00|13764.3|13763.4|13764.2|13763.3|13766.5|13765.6|13763.1|13762.2|474
1618226400000|2021-04-12 11:20:00|13764.1|13763.2|13763.4|13762.5|13767.2|13766.3|13763.3|13762.4|473
1618226700000|2021-04-12 11:25:00|13763.3|13762.4|13762.4|13761.5|13764.7|13763.8|13761.2|13760.3|400
1618227000000|2021-04-12 11:30:00|13762.3|13761.4|13764.4|13763.5|13765.5|13764.6|13762.2|13761.3|379
1618227300000|2021-04-12 11:35:00|13764.6|13763.7|13761.4|13760.5|13766.4|13765.5|13760|13759.1|341
1618227600000|2021-04-12 11:40:00|13761.3|13760.4|13763.5|13762.6|13765.6|13764.7|13760.1|13759.2|629
1618227900000|2021-04-12 11:45:00|13764.5|13763.6|13765.5|13764.6|13766.2|13764.9|13762.3|13761.4|391
1618228200000|2021-04-12 11:50:00|13765.4|13764.5|13765|13764.1|13766.5|13765.6|13763.4|13762.5|343
1618228500000|2021-04-12 11:55:00|13764.9|13764|13763.3|13761.8|13767.5|13766.6|13762.8|13761.6|494
1618228800000|2021-04-12 12:00:00|13763.4|13762.5|13764.3|13763.4|13766.3|13765.4|13761.6|13760.7|588
1618229100000|2021-04-12 12:05:00|13764.4|13763.5|13765.3|13764.4|13766.5|13765.6|13761.3|13760.2|430
1618229400000|2021-04-12 12:10:00|13765.4|13764.5|13759.4|13758.5|13766.2|13765.1|13758.5|13757.4|339
1618229700000|2021-04-12 12:15:00|13760.1|13759.2|13761.3|13760.4|13763|13762.1|13758.6|13757.7|415
1618230000000|2021-04-12 12:20:00|13761.4|13760.5|13754.6|13753.7|13761.7|13760.8|13754.4|13753.5|412
1618230300000|2021-04-12 12:25:00|13754.7|13753.8|13755.3|13754.4|13757.7|13756.8|13754.3|13753.4|407
1618230600000|2021-04-12 12:30:00|13755.4|13754.5|13758.5|13757.6|13758.9|13758|13753.3|13752.4|342
1618230900000|2021-04-12 12:35:00|13758.6|13757.7|13766.6|13765.7|13767.3|13766.1|13758.4|13757.5|402
1618231200000|2021-04-12 12:40:00|13766.5|13765.6|13772.4|13771.5|13772.5|13771.6|13765.9|13765|522
1618231500000|2021-04-12 12:45:00|13773.2|13772.3|13775.1|13774.2|13777.4|13776.5|13771.4|13770.3|479
1618231800000|2021-04-12 12:50:00|13774.3|13773.4|13768.8|13767.9|13774.5|13773.6|13767.2|13766.3|426
1618232100000|2021-04-12 12:55:00|13769.2|13768.3|13767.3|13766.4|13769.8|13768.9|13766.4|13765.5|320
1618232400000|2021-04-12 13:00:00|13767.4|13766.5|13766.5|13765.6|13769.7|13768.5|13764.7|13763.8|515
1618232700000|2021-04-12 13:05:00|13766.6|13765.7|13759.5|13758.6|13766.9|13765.7|13756.1|13755|541
1618233000000|2021-04-12 13:10:00|13759.4|13758.5|13756.5|13755.6|13760|13759|13754.1|13753.2|519
1618233300000|2021-04-12 13:15:00|13756.6|13755.7|13758.4|13757.5|13758.7|13757.6|13755.3|13754.4|309
1618233600000|2021-04-12 13:20:00|13758.3|13757.4|13754.4|13753.5|13760.7|13759.6|13753.4|13752.5|330
1618233900000|2021-04-12 13:25:00|13754.3|13753.4|13749.4|13748.5|13756.6|13755.2|13747.1|13746.2|416
1618234200000|2021-04-12 13:30:00|13749.3|13748.4|13747.4|13746.5|13752.3|13751.2|13746.1|13745|568
1618234500000|2021-04-12 13:35:00|13747.7|13746.2|13753.5|13752.6|13754.8|13753.7|13746.6|13745.7|526
1618234800000|2021-04-12 13:40:00|13753.6|13752.7|13753|13751.5|13754.5|13753.6|13749.5|13748.6|534
1618235100000|2021-04-12 13:45:00|13752.8|13751.3|13746.6|13745.7|13753.8|13752.7|13746.5|13745.5|546
1618235400000|2021-04-12 13:50:00|13746.9|13746|13745.4|13744.5|13747.2|13746.3|13740.5|13739.4|700
1618235700000|2021-04-12 13:55:00|13745.3|13744.4|13748.4|13747.5|13752.5|13751.6|13742.5|13741.4|785
1618236000000|2021-04-12 14:00:00|13748.8|13747.3|13747.5|13746.6|13750.1|13749|13745.5|13744.5|535
1618236300000|2021-04-12 14:05:00|13747.6|13746.7|13748.1|13747.2|13748.3|13747.4|13744.5|13743.4|479
1618236600000|2021-04-12 14:10:00|13748|13747.1|13746.4|13745.5|13749.4|13748.5|13744.4|13743.3|476
1618236900000|2021-04-12 14:15:00|13746.5|13745.6|13746.6|13745.7|13748.7|13747.8|13744.3|13743.4|303
1618237200000|2021-04-12 14:20:00|13746.5|13745.6|13748.5|13747.6|13750.4|13749.5|13744.2|13743.3|432
1618237500000|2021-04-12 14:25:00|13748.8|13747.9|13745.7|13744.8|13749.5|13748.6|13743.3|13742.4|339
1618237800000|2021-04-12 14:30:00|13745.8|13744.9|13745.4|13744.5|13746.9|13746|13740.1|13739.2|423
1618238100000|2021-04-12 14:35:00|13745.5|13744.6|13742.8|13741.9|13747.4|13746.5|13741.6|13740.7|416
1618238400000|2021-04-12 14:40:00|13742.7|13741.8|13732.5|13731.6|13743.6|13742.7|13732.4|13731.5|444
1618238700000|2021-04-12 14:45:00|13732.2|13731.3|13743.9|13743|13744.3|13743.1|13731.8|13730.9|545
1618239000000|2021-04-12 14:50:00|13744.3|13742.8|13743.6|13742.7|13745.5|13744.4|13736.3|13735.4|536
1618239300000|2021-04-12 14:55:00|13743.5|13742.6|13744.4|13743.5|13745.8|13744.9|13740.7|13739.6|614
1618239600000|2021-04-12 15:00:00|13744.2|13743.3|13743.7|13742.8|13749.8|13748.9|13742.6|13741.7|622
1618239900000|2021-04-12 15:05:00|13743.9|13743|13743.2|13742.3|13746.5|13745.6|13743.2|13742.3|437
1618240200000|2021-04-12 15:10:00|13743.3|13742.4|13741.6|13740.1|13745.5|13744|13739.6|13738.7|369
1618240500000|2021-04-12 15:15:00|13741.1|13739.6|13744.4|13743.5|13745.7|13744.8|13738.9|13737.7|423
1618240800000|2021-04-12 15:20:00|13744.5|13743.6|13747.7|13746.8|13749.5|13748.1|13742.6|13741.4|472
1618241100000|2021-04-12 15:25:00|13747.9|13746.4|13746.5|13745.6|13748.4|13747.3|13744.6|13743.7|320
1618241400000|2021-04-12 15:30:00|13746.6|13745.7|13749.5|13748.6|13749.8|13748.7|13746.2|13744.9|445
1618241700000|2021-04-12 15:35:00|13749.7|13748.8|13749.5|13748.6|13752.2|13751.3|13747|13745.8|421
1618242000000|2021-04-12 15:40:00|13749.4|13748.5|13748.3|13747.4|13749.8|13748.9|13746.3|13745.4|380
1618242300000|2021-04-12 15:45:00|13748.4|13747.5|13745.4|13744.5|13749|13748.1|13744.6|13743.7|434
1618242600000|2021-04-12 15:50:00|13745.5|13744.6|13745.3|13744.4|13746.5|13745.6|13743.1|13742.2|445
1618242900000|2021-04-12 15:55:00|13745.2|13744.3|13740.7|13739.8|13746.4|13745.1|13740.3|13739.4|485
1618243200000|2021-04-12 16:00:00|13740.8|13739.9|13742.5|13741|13742.5|13741.4|13738.4|13737.3|395
1618243500000|2021-04-12 16:05:00|13742.4|13740.9|13740.4|13739.5|13742.8|13741.7|13740.2|13739.3|305
1618243800000|2021-04-12 16:10:00|13740.3|13739.4|13741.5|13740.6|13742.2|13740.9|13739.2|13738.3|250
1618244100000|2021-04-12 16:15:00|13741.4|13740.5|13745|13744.1|13746.6|13745.7|13739.3|13738.2|520
1618244400000|2021-04-12 16:20:00|13745.3|13743.8|13745.9|13745|13747.2|13746.3|13744.7|13743.8|281
1618244700000|2021-04-12 16:25:00|13746.3|13745.4|13747.1|13746.2|13747.7|13746.8|13745.3|13744.4|271
1618245000000|2021-04-12 16:30:00|13747|13746.1|13751.2|13749.7|13751.3|13750.1|13746.9|13746|268
1618245300000|2021-04-12 16:35:00|13750.9|13750|13749.2|13748.3|13751.6|13750.7|13749.2|13748.3|328
1618245600000|2021-04-12 16:40:00|13749.3|13748.4|13746.4|13745.5|13750.3|13749.3|13745.5|13744.6|279
1618245900000|2021-04-12 16:45:00|13746.5|13745.6|13745.3|13744.4|13748.1|13747.2|13745.3|13744.4|182
1618246200000|2021-04-12 16:50:00|13745.4|13744.5|13744.5|13743.6|13745.5|13744.6|13742.8|13741.9|276
1618246500000|2021-04-12 16:55:00|13744.4|13743.5|13743.5|13742.6|13744.6|13743.7|13743.2|13742.3|290
1618246800000|2021-04-12 17:00:00|13743.4|13742.5|13745.5|13744.6|13745.6|13744.7|13740.8|13739.6|360
1618247100000|2021-04-12 17:05:00|13745.6|13744.7|13746.3|13745.4|13747.6|13746.7|13745.3|13744.4|296
1618247400000|2021-04-12 17:10:00|13746.5|13745.6|13743.2|13742.3|13746.6|13745.7|13742.4|13741.5|290
1618247700000|2021-04-12 17:15:00|13743.3|13742.4|13742|13741.1|13743.3|13742.4|13741.1|13740.2|225
1618248000000|2021-04-12 17:20:00|13742.1|13741.2|13743.4|13742.5|13743.6|13742.7|13741.6|13740.7|204
1618248300000|2021-04-12 17:25:00|13743.5|13742.6|13747.2|13746.3|13747.5|13746.6|13743|13742.1|215
1618248600000|2021-04-12 17:30:00|13747.1|13746.2|13743.3|13742.4|13747.7|13746.7|13742.6|13741.5|232
1618248900000|2021-04-12 17:35:00|13743.4|13742.5|13743.5|13742.6|13743.7|13742.8|13742.3|13741.4|175
1618249200000|2021-04-12 17:40:00|13743.6|13742.7|13744.2|13742.7|13744.4|13743.5|13742.4|13741.3|160
1618249500000|2021-04-12 17:45:00|13744.6|13743.1|13745.5|13744.6|13746.6|13745.7|13744.3|13743.1|179
1618249800000|2021-04-12 17:50:00|13745.6|13744.7|13744.3|13743.4|13745.6|13744.7|13744.2|13743.3|152
1618250100000|2021-04-12 17:55:00|13744.4|13743.5|13741.6|13740.7|13744.5|13743.6|13741.3|13740.4|202
1618250400000|2021-04-12 18:00:00|13741.7|13740.8|13742.2|13740.7|13743.9|13743|13740.1|13739.2|383
1618250700000|2021-04-12 18:05:00|13742.3|13740.8|13741.3|13740.4|13742.7|13741.7|13740.4|13739.2|275
1618251000000|2021-04-12 18:10:00|13741.4|13740.5|13741.4|13740.5|13741.5|13740.6|13740.1|13739.2|169
1618251300000|2021-04-12 18:15:00|13741.7|13740.8|13738.7|13737.8|13742.5|13741.5|13738.5|13737.6|290
1618251600000|2021-04-12 18:20:00|13738.5|13737.6|13737.6|13736.7|13739.5|13738.5|13735.7|13734.8|357
1618251900000|2021-04-12 18:25:00|13737.5|13736.6|13737.5|13736.6|13737.7|13736.8|13736.3|13735.4|269
1618252200000|2021-04-12 18:30:00|13737.6|13736.7|13737.7|13736.8|13738.3|13737.4|13736.6|13735.7|161
1618252500000|2021-04-12 18:35:00|13737.6|13736.7|13744.2|13743.3|13744.4|13743.5|13737.6|13736.7|328
1618252800000|2021-04-12 18:40:00|13744.1|13743.2|13742.5|13741.6|13745.7|13744.8|13742|13741.1|436
1618253100000|2021-04-12 18:45:00|13742.4|13741.5|13744.4|13743.5|13744.5|13743.6|13742.3|13741.4|362
1618253400000|2021-04-12 18:50:00|13744.3|13743.4|13745.2|13744.3|13745.6|13744.7|13744.3|13743.1|335
1618253700000|2021-04-12 18:55:00|13744.5|13743.6|13745.3|13744.4|13746.5|13745.6|13744|13743.1|474
1618254000000|2021-04-12 19:00:00|13745.2|13744.3|13740.3|13739.4|13745.6|13744.4|13740.2|13739.2|359
1618254300000|2021-04-12 19:05:00|13740.1|13739.2|13740.3|13739.4|13742.2|13741.3|13740|13739|283
1618254600000|2021-04-12 19:10:00|13740.2|13739.3|13737.5|13736.6|13740.6|13739.7|13737.4|13736.5|256
1618254900000|2021-04-12 19:15:00|13737.4|13736.5|13736.5|13735.6|13737.6|13736.7|13734.8|13733.9|225
1618255200000|2021-04-12 19:20:00|13736.4|13735.5|13739.4|13738.5|13740.5|13739.2|13736.4|13735.5|217
1618255500000|2021-04-12 19:25:00|13739.5|13738.6|13740.4|13739.5|13741|13739.9|13737.8|13736.7|300
1618255800000|2021-04-12 19:30:00|13740.5|13739.6|13739.8|13738.3|13740.5|13739.6|13737.9|13736.7|224
1618256100000|2021-04-12 19:35:00|13739.9|13738.4|13740.5|13739.6|13740.9|13739.7|13739.4|13738.3|169
1618256400000|2021-04-12 19:40:00|13740.4|13739.5|13743.8|13742.3|13743.9|13742.8|13740.4|13739.5|168
1618256700000|2021-04-12 19:45:00|13743.3|13742.4|13743.7|13742.2|13744.6|13743.6|13742.3|13741.4|259
1618257000000|2021-04-12 19:50:00|13743.4|13742.5|13740.5|13739.6|13744.6|13743.7|13740.2|13739.2|335
1618257300000|2021-04-12 19:55:00|13740.4|13739.5|13738.5|13737.6|13741.5|13740|13738.2|13737.2|537
1618257600000|2021-04-12 20:00:00|13738.4|13737.5|13739.9|13738.4|13743.2|13742.1|13738.4|13737.5|343
1618257900000|2021-04-12 20:05:00|13739.8|13738.3|13741|13739.5|13741.5|13740.4|13739.7|13738.3|225
1618258200000|2021-04-12 20:10:00|13741.1|13739.6|13742.7|13741.8|13743.2|13741.8|13740.5|13739.2|181
1618258500000|2021-04-12 20:15:00|13743.2|13741.7|13742.9|13742|13743.2|13742.1|13742|13740.9|88
1618258800000|2021-04-12 20:20:00|13742.8|13741.9|13744.8|13743.3|13746.7|13745.6|13742.8|13741.9|125
1618259100000|2021-04-12 20:25:00|13744.4|13743.5|13741.7|13740.2|13745|13743.8|13741.5|13740|191
1618259400000|2021-04-12 20:30:00|13741.6|13740.1|13741.8|13740.9|13742.1|13741.2|13740.5|13739.2|132
1618259700000|2021-04-12 20:35:00|13741.7|13740.8|13742.6|13741.1|13742.9|13742|13741.6|13740.7|106
1618260000000|2021-04-12 20:40:00|13742.5|13741|13744.8|13743.3|13744.9|13743.4|13742.5|13741|174
1618260300000|2021-04-12 20:45:00|13744.7|13743.2|13746.2|13744.7|13746.4|13744.8|13743.6|13742.1|194
1618260600000|2021-04-12 20:50:00|13746.3|13744.8|13745.9|13744.4|13747.1|13745.6|13744.6|13743.1|173
1618260900000|2021-04-12 20:55:00|13745.8|13744.3|13747.8|13737.8|13749.2|13744.8|13743.3|13737.5|391
1618261200000|2021-04-12 21:00:00|13746.8|13736.8|13746.3|13736.3|13747.8|13737.8|13745.5|13735.5|41
1618261500000|2021-04-12 21:05:00|13747.9|13737.9|13747.5|13737.5|13749.7|13739.7|13745.6|13735.6|97
1618261800000|2021-04-12 21:10:00|13747.8|13737.8|13747.2|13737.2|13748.8|13738.8|13745.1|13735.1|112
1618262100000|2021-04-12 21:15:00|13747.3|13737.3|13752.3|13742.3|13752.5|13742.5|13745.6|13735.6|90
1618262400000|2021-04-12 21:20:00|13747.7|13737.7|13749|13739|13751.5|13741.5|13746.6|13736.6|207
1618262700000|2021-04-12 21:25:00|13749.9|13739.9|13747.8|13737.8|13751.8|13741.8|13746.5|13736.5|201
1618263000000|2021-04-12 21:30:00|13747.2|13737.2|13748.4|13738.4|13751.5|13741.5|13746.1|13736.1|316
1618263300000|2021-04-12 21:35:00|13748.2|13738.2|13745.9|13735.9|13749|13739|13745.8|13735.8|298
1618263600000|2021-04-12 21:40:00|13746.1|13736.1|13744.7|13734.7|13748.6|13742.2|13743.4|13733.4|358
1618263900000|2021-04-12 21:45:00|13744.5|13734.5|13745.4|13735.4|13746.1|13736.1|13744.3|13734.3|171
1618264200000|2021-04-12 21:50:00|13745.5|13735.5|13746.2|13738|13746.8|13738.2|13744.9|13734.9|216
1618264500000|2021-04-12 21:55:00|13746.4|13738.1|13746.3|13739.1|13747.7|13739.8|13745.5|13736.7|236
1618264800000|2021-04-12 22:00:00|13746|13738.6|13751.8|13743.8|13753.1|13744.7|13746|13737.3|752
1618265100000|2021-04-12 22:05:00|13750.7|13743.9|13744.5|13739|13753.6|13743.9|13744|13734.9|679
1618265400000|2021-04-12 22:10:00|13744.4|13739.2|13746.9|13739.8|13749.7|13741.8|13744.4|13736.9|790
1618265700000|2021-04-12 22:15:00|13746.8|13742.1|13747.7|13743.6|13750.6|13745|13746|13739.8|631
1618266000000|2021-04-12 22:20:00|13747.8|13743.8|13746.7|13743|13754.9|13745.6|13745.9|13741|480
1618266300000|2021-04-12 22:25:00|13746.6|13743.1|13746.1|13743.8|13748|13745|13745.6|13742.6|235
1618266600000|2021-04-12 22:30:00|13746.4|13743.6|13747.4|13744.9|13748.6|13745.7|13745.1|13742.4|300
1618266900000|2021-04-12 22:35:00|13746.9|13745.4|13746.7|13743.2|13748.5|13745.8|13745.6|13742.8|264
1618267200000|2021-04-12 22:40:00|13746.8|13743.3|13747.5|13745|13749.4|13746.2|13746.4|13743.3|258
1618267500000|2021-04-12 22:45:00|13747.4|13745.1|13747.3|13744.8|13748.3|13745.9|13745.3|13742.6|247
1618267800000|2021-04-12 22:50:00|13747.4|13744.9|13746.3|13744.2|13749.4|13746.6|13746|13743.6|209
1618268100000|2021-04-12 22:55:00|13746|13744.5|13747.9|13745.4|13749.8|13745.8|13745.7|13743.8|281
1618268400000|2021-04-12 23:00:00|13748|13747|13746.8|13745.3|13749.6|13747.6|13746.7|13745|170
1618268700000|2021-04-12 23:05:00|13746.7|13745.2|13745.7|13744.2|13747.5|13745.7|13744.8|13743.5|140
1618269000000|2021-04-12 23:10:00|13745.8|13744.3|13747.4|13745.9|13748.7|13746.7|13745.4|13743.8|178
1618269300000|2021-04-12 23:15:00|13747.2|13746.3|13749.3|13747.8|13749.7|13748.3|13747.2|13745.7|201
1618269600000|2021-04-12 23:20:00|13749.2|13747.7|13749|13748.1|13749.9|13748.3|13748.7|13747.2|141
1618269900000|2021-04-12 23:25:00|13749.1|13748.2|13750.5|13749|13750.7|13749.2|13749|13747.8|82
1618270200000|2021-04-12 23:30:00|13750.4|13748.9|13754|13753.1|13756.1|13754.4|13750.3|13748.8|193
1618270500000|2021-04-12 23:35:00|13754.1|13753.2|13755.1|13753.6|13757|13755.5|13754|13752.5|174
1618270800000|2021-04-12 23:40:00|13755.2|13753.7|13754.5|13753|13756.6|13754.9|13754.1|13752.8|148
1618271100000|2021-04-12 23:45:00|13754.6|13753.1|13755.8|13754.9|13756.3|13754.9|13754.6|13753.1|131
1618271400000|2021-04-12 23:50:00|13755.7|13754.8|13754.5|13753.6|13756.2|13755|13754.4|13753.2|150
1618271700000|2021-04-12 23:55:00|13754.6|13753.7|13754.5|13753|13755.1|13753.8|13753.4|13752.2|174
1618272000000|2021-04-13 00:00:00|13754.3|13752.8|13748.5|13747|13754.4|13753.2|13748.1|13746.8|279
1618272300000|2021-04-13 00:05:00|13748.4|13746.9|13743.1|13741.6|13748.6|13747.2|13740.5|13739.4|426
1618272600000|2021-04-13 00:10:00|13743.3|13741.8|13744|13742.5|13744.2|13742.8|13741.5|13740.1|313
1618272900000|2021-04-13 00:15:00|13744.1|13742.6|13742.9|13741.4|13744.5|13743.1|13742.3|13740.9|271
1618273200000|2021-04-13 00:20:00|13742.8|13741.3|13738.9|13738|13743.1|13741.7|13738.6|13737.4|242
1618273500000|2021-04-13 00:25:00|13739|13738.1|13743.3|13742.4|13744.6|13743.4|13737.7|13736.3|318
1618273800000|2021-04-13 00:30:00|13743.5|13742|13744.4|13742.9|13745.7|13744.4|13743.2|13742|249
1618274100000|2021-04-13 00:35:00|13744.6|13743.1|13744|13742.5|13745.4|13744.2|13743.2|13741.9|168
1618274400000|2021-04-13 00:40:00|13743.7|13742.8|13745.6|13744.1|13746.6|13745.3|13743.7|13742.5|185
1618274700000|2021-04-13 00:45:00|13745.4|13744.5|13743.2|13742.3|13746.5|13745|13742.9|13741.7|253
1618275000000|2021-04-13 00:50:00|13743.3|13742.4|13741.9|13740.4|13743.6|13742.4|13740.8|13739.6|267
1618275300000|2021-04-13 00:55:00|13742|13740.5|13743.3|13741.8|13743.3|13742|13741.6|13740.4|208
1618275600000|2021-04-13 01:00:00|13743|13742.1|13737|13736.1|13743|13742.1|13736.4|13735.4|405
1618275900000|2021-04-13 01:05:00|13737.1|13736.2|13736.6|13735.1|13737.6|13736.3|13734.4|13733|400
1618276200000|2021-04-13 01:10:00|13736.5|13735|13739.5|13738.6|13740.7|13739.8|13736.5|13735|255
1618276500000|2021-04-13 01:15:00|13739.7|13738.8|13736.5|13735|13741|13739.7|13736.1|13734.9|300
1618276800000|2021-04-13 01:20:00|13736.2|13735.3|13730.4|13729.5|13738.7|13737.5|13730.4|13729.1|434
1618277100000|2021-04-13 01:25:00|13730.5|13729.6|13734.1|13732.6|13735.7|13734.2|13730.3|13729.3|351
1618277400000|2021-04-13 01:30:00|13734.2|13732.7|13736.1|13734.6|13738.1|13736.6|13734.1|13732.6|338
1618277700000|2021-04-13 01:35:00|13736.3|13734.8|13732.6|13731.1|13737|13736|13731.7|13730.6|240
1618278000000|2021-04-13 01:40:00|13732.5|13731|13733.6|13732.7|13735.1|13734.2|13732.2|13731|247
1618278300000|2021-04-13 01:45:00|13733.8|13732.9|13737.3|13735.8|13737.5|13736|13733.1|13732.2|313
1618278600000|2021-04-13 01:50:00|13737.2|13735.7|13737|13735.5|13738.6|13737.1|13736|13734.5|293
1618278900000|2021-04-13 01:55:00|13737.1|13735.6|13735.3|13734.4|13737.1|13735.8|13730.7|13729.8|532
1618279200000|2021-04-13 02:00:00|13735|13734.1|13738.7|13737.2|13740.2|13738.8|13734.8|13733.7|444
1618279500000|2021-04-13 02:05:00|13738.8|13737.3|13739.2|13737.7|13740.8|13739.5|13737.4|13736.2|384
1618279800000|2021-04-13 02:10:00|13739.1|13738.2|13739.6|13738.1|13740|13738.5|13737.3|13735.8|210
1618280100000|2021-04-13 02:15:00|13739.5|13738|13738.7|13737.8|13739.7|13738.2|13737.1|13735.9|279
1618280400000|2021-04-13 02:20:00|13738.8|13737.9|13737.6|13736.7|13740.3|13739.4|13737.4|13736.3|301
1618280700000|2021-04-13 02:25:00|13737.5|13736.6|13739.7|13738.8|13740.6|13739.7|13737.5|13736.4|265
1618281000000|2021-04-13 02:30:00|13739.8|13738.9|13738.6|13737.7|13741|13739.9|13737.4|13736.2|362
1618281300000|2021-04-13 02:35:00|13738.7|13737.8|13737.1|13735.6|13740.8|13739.6|13735.6|13734.5|420
1618281600000|2021-04-13 02:40:00|13737.2|13735.7|13737.2|13735.7|13738|13736.5|13735.2|13734.1|393
1618281900000|2021-04-13 02:45:00|13737.1|13735.6|13739.9|13739|13740|13739.1|13736.3|13735.1|273
1618282200000|2021-04-13 02:50:00|13739.8|13738.9|13738.4|13737.5|13740.7|13739.5|13737.9|13737|247
1618282500000|2021-04-13 02:55:00|13738.5|13737.6|13743.5|13742.6|13744.9|13744|13738.5|13737.6|325
1618282800000|2021-04-13 03:00:00|13743.6|13742.1|13742.7|13741.8|13744.1|13743.2|13741.4|13740.2|380
1618283100000|2021-04-13 03:05:00|13742.6|13741.7|13740.9|13740|13743|13742|13739.2|13738.1|279
1618283400000|2021-04-13 03:10:00|13741.2|13740.3|13742.4|13740.9|13743.3|13742.2|13741.2|13740.2|339
1618283700000|2021-04-13 03:15:00|13742.3|13740.8|13741.3|13739.8|13742.8|13741.6|13740.6|13739.4|256
1618284000000|2021-04-13 03:20:00|13741.4|13739.9|13739.5|13738.6|13741.8|13740.7|13738.3|13737.3|242
1618284300000|2021-04-13 03:25:00|13739.1|13737.6|13737.7|13736.2|13739.1|13737.8|13736.6|13735.5|201
1618284600000|2021-04-13 03:30:00|13737.6|13736.1|13736.7|13735.8|13738.1|13736.9|13736.6|13735.3|226
1618284900000|2021-04-13 03:35:00|13737|13735.5|13733.9|13732.4|13737|13735.8|13733.4|13732.3|259
1618285200000|2021-04-13 03:40:00|13733.8|13732.3|13734|13732.5|13734|13732.8|13731.9|13730.6|252
1618285500000|2021-04-13 03:45:00|13733.9|13732.4|13734.6|13733.7|13734.9|13733.9|13732.4|13731.5|198
1618285800000|2021-04-13 03:50:00|13734.4|13733.5|13733.9|13732.4|13734.8|13733.9|13733.1|13732|186
1618286100000|2021-04-13 03:55:00|13733.5|13732.6|13732.1|13731.2|13734|13733|13731.5|13730.3|330
1618286400000|2021-04-13 04:00:00|13732.5|13731|13734.7|13733.2|13735.1|13733.6|13731.7|13730.7|254
1618286700000|2021-04-13 04:05:00|13734.6|13733.7|13733.2|13732.3|13735.4|13733.9|13731.7|13730.4|296
1618287000000|2021-04-13 04:10:00|13733.4|13731.9|13735.5|13734|13736|13734.5|13732.7|13731.4|281
1618287300000|2021-04-13 04:15:00|13735.4|13733.9|13733.5|13732|13735.5|13734|13731.6|13730.3|288
1618287600000|2021-04-13 04:20:00|13733.4|13731.9|13733.8|13732.3|13734.6|13733.7|13732.4|13730.9|298
1618287900000|2021-04-13 04:25:00|13733.9|13732.4|13734.5|13733|13736.1|13734.7|13733.3|13732.1|296
1618288200000|2021-04-13 04:30:00|13734.6|13733.1|13731.9|13730.4|13734.6|13733.1|13731.7|13730.4|176
1618288500000|2021-04-13 04:35:00|13732|13730.5|13732.2|13731.3|13733|13731.7|13731.4|13730.3|181
1618288800000|2021-04-13 04:40:00|13732.3|13731.4|13732|13730.5|13732.6|13731.6|13731.4|13730.4|133
1618289100000|2021-04-13 04:45:00|13731.6|13730.7|13731.7|13730.8|13733.5|13732.3|13731.5|13730.6|128
1618289400000|2021-04-13 04:50:00|13731.6|13730.7|13728.5|13727|13732.3|13731.1|13726.6|13725.6|262
1618289700000|2021-04-13 04:55:00|13728.4|13726.9|13727.5|13726.6|13728.9|13727.4|13726.4|13725.2|258
1618290000000|2021-04-13 05:00:00|13727.3|13726.4|13728.1|13726.6|13729.1|13727.7|13726.6|13725.3|324
1618290300000|2021-04-13 05:05:00|13728|13726.5|13728.6|13727.7|13730.9|13729.6|13727.6|13726.5|247
1618290600000|2021-04-13 05:10:00|13728.9|13727.4|13730.1|13729.2|13730.4|13729.3|13728|13726.6|190
1618290900000|2021-04-13 05:15:00|13729.9|13729|13731.9|13730.4|13733.4|13732.1|13729.6|13728.7|440
1618291200000|2021-04-13 05:20:00|13732|13730.5|13731.7|13730.2|13732.3|13731|13729.7|13728.3|265
1618291500000|2021-04-13 05:25:00|13731.8|13730.3|13732.9|13731.4|13734.1|13732.9|13731.6|13730.2|275
1618291800000|2021-04-13 05:30:00|13732.8|13731.3|13731.8|13730.9|13732.9|13731.4|13730.7|13729.7|328
1618292100000|2021-04-13 05:35:00|13731.7|13730.8|13731.7|13730.8|13732.3|13731.1|13730.9|13729.6|274
1618292400000|2021-04-13 05:40:00|13732.1|13730.6|13736|13735.1|13737.1|13735.6|13731.7|13730.3|327
1618292700000|2021-04-13 05:45:00|13735.7|13734.8|13738|13736.5|13738.2|13736.7|13733|13731.7|295
1618293000000|2021-04-13 05:50:00|13738.1|13736.6|13742.6|13741.1|13744.2|13743|13737.6|13736.4|387
1618293300000|2021-04-13 05:55:00|13742.7|13741.2|13743.1|13740|13744.9|13742.8|13742.6|13738.6|366
1618293600000|2021-04-13 06:00:00|13743.2|13740.1|13740|13738.5|13743.2|13740.1|13735|13733.5|554
1618293900000|2021-04-13 06:05:00|13740.1|13738.6|13743|13741.5|13743.4|13742.2|13739.9|13738.4|356
1618294200000|2021-04-13 06:10:00|13743.1|13741.6|13753.9|13752.4|13754|13752.7|13742.7|13741.2|726
1618294500000|2021-04-13 06:15:00|13754|13752.5|13752.8|13751.9|13754|13752.5|13747.8|13746.6|456
1618294800000|2021-04-13 06:20:00|13752.7|13751.2|13754.7|13753.2|13754.8|13753.4|13750.1|13749.2|405
1618295100000|2021-04-13 06:25:00|13754.8|13753.3|13748.6|13747.7|13754.8|13753.3|13748.6|13747.5|403
1618295400000|2021-04-13 06:30:00|13748.7|13747.8|13748.5|13747.6|13750.9|13750|13747.4|13746.2|437
1618295700000|2021-04-13 06:35:00|13748.4|13747.5|13751.1|13750.2|13755.3|13754.4|13747.7|13746.8|414
1618296000000|2021-04-13 06:40:00|13751|13750.1|13752.8|13751.3|13753.3|13752.2|13750.9|13749.6|380
1618296300000|2021-04-13 06:45:00|13752.9|13751.4|13748.3|13746.8|13754.2|13753|13747.7|13746.3|400
1618296600000|2021-04-13 06:50:00|13748.4|13746.9|13751.3|13749.8|13755.8|13754.3|13747.1|13745.9|511
1618296900000|2021-04-13 06:55:00|13751.4|13749.9|13747|13746.1|13751.4|13750.1|13745.3|13744.2|689
1618297200000|2021-04-13 07:00:00|13746.9|13746|13743.6|13742.1|13753.9|13752.4|13742.6|13741.4|770
1618297500000|2021-04-13 07:05:00|13743.2|13742.3|13746.2|13744.7|13746.3|13745.1|13740.1|13738.9|651
1618297800000|2021-04-13 07:10:00|13746|13744.5|13748.9|13748|13749.3|13748.4|13744.6|13743.2|527
1618298100000|2021-04-13 07:15:00|13749|13748.1|13749.6|13748.1|13750.4|13749.1|13746.9|13745.7|410
1618298400000|2021-04-13 07:20:00|13748.9|13747.4|13755|13753.5|13755.7|13754.8|13747.3|13746.4|464
1618298700000|2021-04-13 07:25:00|13755.1|13753.6|13763.8|13762.3|13765.7|13763.8|13754.9|13753.5|729
1618299000000|2021-04-13 07:30:00|13763.9|13762.4|13765.1|13763.6|13766.1|13765|13761.9|13760.4|622
1618299300000|2021-04-13 07:35:00|13765|13763.5|13764.4|13762.9|13767.1|13766.2|13763.7|13762.3|622
1618299600000|2021-04-13 07:40:00|13764.3|13762.8|13761|13759.5|13764.9|13763.4|13756.4|13755.2|631
1618299900000|2021-04-13 07:45:00|13760.9|13759.4|13760.5|13759|13763.3|13762|13759.8|13758.6|444
1618300200000|2021-04-13 07:50:00|13760.2|13758.7|13760.3|13759.4|13764|13762.9|13759.8|13758.6|452
1618300500000|2021-04-13 07:55:00|13760.4|13759.5|13751.1|13749.6|13760.6|13759.7|13748.3|13747.4|722
1618300800000|2021-04-13 08:00:00|13750.6|13749.7|13754|13752.5|13754.1|13752.8|13746.7|13745.8|710
1618301100000|2021-04-13 08:05:00|13753.7|13752.8|13753.4|13752.5|13755.4|13754.4|13749.7|13748.4|606
1618301400000|2021-04-13 08:10:00|13753.5|13752.6|13759.5|13758.6|13759.8|13758.7|13752.4|13751.4|543
1618301700000|2021-04-13 08:15:00|13759.4|13758.5|13753.6|13752.1|13762.3|13761.2|13752.8|13751.7|565
1618302000000|2021-04-13 08:20:00|13753.5|13752|13752.6|13751.1|13756|13754.8|13750.6|13749.3|421
1618302300000|2021-04-13 08:25:00|13752.7|13751.2|13749.8|13748.9|13754.3|13753.1|13749.6|13748.4|399
1618302600000|2021-04-13 08:30:00|13750.3|13749.4|13752.4|13750.9|13753.6|13752.3|13749.4|13748.2|414
1618302900000|2021-04-13 08:35:00|13752.5|13751|13752.6|13751.1|13754|13752.8|13750.7|13749.7|420
1618303200000|2021-04-13 08:40:00|13752.7|13751.8|13754.7|13753.2|13757.1|13755.9|13749.9|13748.7|549
1618303500000|2021-04-13 08:45:00|13754.8|13753.3|13749.6|13748.7|13756.4|13755.5|13747.8|13746.6|362
1618303800000|2021-04-13 08:50:00|13749.7|13748.8|13748.9|13748|13753|13752|13748.7|13747.8|372
1618304100000|2021-04-13 08:55:00|13748.8|13747.9|13755.8|13754.3|13756.4|13755.1|13748.7|13747.6|392
1618304400000|2021-04-13 09:00:00|13755.7|13754.8|13751.2|13750.3|13756|13754.9|13749.7|13748.7|555
1618304700000|2021-04-13 09:05:00|13751.5|13750|13754.8|13753.9|13755.8|13754.9|13751.1|13750|453
1618305000000|2021-04-13 09:10:00|13754.9|13754|13757.7|13756.8|13759.2|13758.1|13754.5|13753|481
1618305300000|2021-04-13 09:15:00|13757.8|13756.9|13762.6|13761.7|13764.2|13763.1|13756.6|13755.3|576
1618305600000|2021-04-13 09:20:00|13762.5|13761.6|13760.3|13758.8|13764.7|13763.8|13759.8|13758.7|512
1618305900000|2021-04-13 09:25:00|13760|13758.5|13759.5|13758|13762|13760.8|13759|13757.8|402
1618306200000|2021-04-13 09:30:00|13759.3|13757.8|13763|13762.1|13764.8|13763.9|13759.3|13757.8|324
1618306500000|2021-04-13 09:35:00|13762.9|13762|13767.8|13766.9|13768.6|13767.4|13762.9|13762|420
1618306800000|2021-04-13 09:40:00|13767.9|13767|13766.6|13765.7|13768.7|13767.5|13762.4|13761.5|400
1618307100000|2021-04-13 09:45:00|13766.8|13765.9|13763|13762.1|13766.8|13765.9|13762.9|13762|458
1618307400000|2021-04-13 09:50:00|13763.2|13762.3|13765.4|13764.5|13769.7|13768.5|13762.8|13761.9|462
1618307700000|2021-04-13 09:55:00|13765.7|13764.2|13764.2|13762.7|13766.7|13765.8|13762.9|13761.9|453
1618308000000|2021-04-13 10:00:00|13764.1|13762.6|13760.7|13759.8|13766.9|13765.8|13759.4|13758.5|452
1618308300000|2021-04-13 10:05:00|13760.6|13759.7|13755.7|13754.8|13761.1|13759.9|13754|13753.1|287
1618308600000|2021-04-13 10:10:00|13755.6|13754.7|13753.6|13752.7|13757|13755.9|13752.5|13751.6|344
1618308900000|2021-04-13 10:15:00|13753.5|13752.6|13747.7|13746.8|13755.5|13754.6|13747.5|13746.3|492
1618309200000|2021-04-13 10:20:00|13747.8|13746.9|13746.1|13745.2|13749.1|13747.8|13743.9|13743|367
1618309500000|2021-04-13 10:25:00|13746.2|13745.3|13739|13737.5|13746.5|13745.6|13738.4|13737.3|385
1618309800000|2021-04-13 10:30:00|13738.6|13737.7|13734.8|13733.3|13738.9|13737.7|13731|13729.5|586
1618310100000|2021-04-13 10:35:00|13734.7|13733.2|13736.3|13734.8|13739.5|13738.6|13733.9|13732.5|557
1618310400000|2021-04-13 10:40:00|13736.9|13735.4|13735.7|13734.2|13739|13737.7|13735.5|13734.2|435
1618310700000|2021-04-13 10:45:00|13735.8|13734.3|13736.4|13734.9|13736.5|13735.2|13730.8|13729.5|402
1618311000000|2021-04-13 10:50:00|13736.5|13735|13742.8|13741.3|13743.1|13741.9|13736.4|13734.9|441
1618311300000|2021-04-13 10:55:00|13742.7|13741.2|13733.7|13732.2|13742.8|13741.3|13731.8|13730.8|607
1618311600000|2021-04-13 11:00:00|13733.9|13732.4|13725.7|13724.2|13736.1|13734.9|13719.8|13718.5|1284
1618311900000|2021-04-13 11:05:00|13725.8|13724.3|13729.9|13729|13733.1|13731.9|13725.6|13724.1|809
1618312200000|2021-04-13 11:10:00|13730.6|13729.1|13725.6|13724.7|13731.1|13729.9|13724.5|13723.3|610
1618312500000|2021-04-13 11:15:00|13725.7|13724.8|13722.7|13721.8|13727.2|13726.1|13722.5|13721|789
1618312800000|2021-04-13 11:20:00|13722.8|13721.9|13720.9|13720|13726.6|13725.7|13720.6|13719.5|633
1618313100000|2021-04-13 11:25:00|13721.2|13720.3|13721.8|13720.9|13722|13721.1|13718.9|13717.9|529
1618313400000|2021-04-13 11:30:00|13721.9|13721|13723|13722.1|13724.3|13723.4|13720.6|13719.7|546
1618313700000|2021-04-13 11:35:00|13722.9|13722|13728.7|13727.8|13729.4|13728.1|13722.5|13721.6|566
1618314000000|2021-04-13 11:40:00|13728.3|13727.4|13724.8|13723.3|13728.6|13727.4|13721|13720.1|571
1618314300000|2021-04-13 11:45:00|13724.1|13723.2|13722.8|13721.3|13726.3|13725.3|13721.1|13719.9|531
1618314600000|2021-04-13 11:50:00|13722.9|13721.4|13716.9|13715.4|13723.8|13722.3|13714.5|13713.6|499
1618314900000|2021-04-13 11:55:00|13716.2|13715.3|13724.9|13723.4|13725.2|13724.3|13716.2|13715.3|553
1618315200000|2021-04-13 12:00:00|13724.8|13723.3|13719.9|13719|13724.8|13723.5|13717|13716.1|614
1618315500000|2021-04-13 12:05:00|13719.8|13718.9|13720.6|13719.1|13723.2|13721.9|13718.9|13717.6|505
1618315800000|2021-04-13 12:10:00|13720|13718.6|13721.4|13720.5|13725.6|13724.3|13719.2|13717.9|531
1618316100000|2021-04-13 12:15:00|13721.5|13720.6|13723.5|13722.6|13725.8|13724.4|13719.2|13718.3|541
1618316400000|2021-04-13 12:20:00|13723.7|13722.2|13719.7|13718.2|13724.1|13723|13718.9|13717.8|564
1618316700000|2021-04-13 12:25:00|13719.6|13718.1|13727.3|13717.3|13727.6|13721.2|13716.5|13715.3|565
1618317000000|2021-04-13 12:30:00|13727.7|13717.7|13731.9|13731|13735.3|13734|13716.1|13709.5|1217
1618317300000|2021-04-13 12:35:00|13731.8|13730.9|13742|13740.5|13746.1|13744.7|13729.7|13728.8|1230
1618317600000|2021-04-13 12:40:00|13742.1|13740.6|13741.3|13739.8|13746.8|13745.4|13738.4|13737.5|1189
1618317900000|2021-04-13 12:45:00|13740.8|13739.3|13729.8|13728.3|13746.7|13745.2|13729.6|13728.1|1099
1618318200000|2021-04-13 12:50:00|13729.9|13728.4|13733.6|13732.7|13734.1|13733.2|13725.9|13724.8|822
1618318500000|2021-04-13 12:55:00|13733.7|13732.8|13731.4|13729.9|13737.8|13736.7|13730.5|13729.3|777
1618318800000|2021-04-13 13:00:00|13730.2|13729.3|13726.5|13725.6|13737.6|13736.7|13726.4|13725.2|902
1618319100000|2021-04-13 13:05:00|13726.6|13725.7|13703.7|13702.2|13729.1|13727.8|13695|13693.5|1297
1618319400000|2021-04-13 13:10:00|13703.8|13702.3|13716.7|13715.2|13717.6|13716.3|13703.7|13702.2|1038
1618319700000|2021-04-13 13:15:00|13716.6|13715.1|13718.2|13717.3|13720.9|13719.6|13714.9|13713.8|853
1618320000000|2021-04-13 13:20:00|13718.3|13717.4|13724.2|13723.3|13726.2|13725.2|13716.7|13715.4|738
1618320300000|2021-04-13 13:25:00|13724.1|13723.2|13727.6|13726.1|13728.2|13727.1|13720.2|13719|633
1618320600000|2021-04-13 13:30:00|13727.3|13726.4|13729.3|13727.8|13732.9|13732|13725.9|13724.7|753
1618320900000|2021-04-13 13:35:00|13729.2|13727.7|13740.2|13739.3|13741.9|13741|13728.4|13727.2|891
1618321200000|2021-04-13 13:40:00|13740.1|13739.2|13743|13742.1|13743.9|13742.8|13736.2|13735.3|744
1618321500000|2021-04-13 13:45:00|13743.1|13742.2|13739.9|13739|13749|13747.6|13739.1|13738.2|934
1618321800000|2021-04-13 13:50:00|13740|13739.1|13746.6|13745.7|13747.6|13746.7|13739.6|13738.5|780
1618322100000|2021-04-13 13:55:00|13746.7|13745.8|13751.9|13751|13754.2|13753.2|13743.3|13742.4|854
1618322400000|2021-04-13 14:00:00|13751.7|13750.8|13749.6|13748.1|13755.6|13754.7|13747.4|13746.4|903
1618322700000|2021-04-13 14:05:00|13749.5|13748|13740.3|13739.4|13749.6|13748.1|13736.3|13735.4|978
1618323000000|2021-04-13 14:10:00|13740.4|13739.5|13746.4|13744.9|13748.7|13747.8|13738|13737.1|590
1618323300000|2021-04-13 14:15:00|13746.3|13744.8|13738.9|13738|13746.3|13745.2|13738.3|13737.4|620
1618323600000|2021-04-13 14:20:00|13739|13738.1|13733.4|13732.5|13739.6|13738.7|13726|13725|796
1618323900000|2021-04-13 14:25:00|13733.2|13732.3|13736.7|13735.8|13739.7|13738.8|13732.5|13731.4|605
1618324200000|2021-04-13 14:30:00|13737|13735.5|13734.5|13733.6|13742.1|13741.2|13734.2|13733.3|591
1618324500000|2021-04-13 14:35:00|13734.6|13733.7|13729.1|13728.2|13734.6|13733.7|13725.3|13724.4|564
1618324800000|2021-04-13 14:40:00|13729.2|13728.3|13734.3|13733.4|13734.4|13733.5|13727.4|13726.5|544
1618325100000|2021-04-13 14:45:00|13734.4|13733.5|13737.4|13736.5|13739.6|13738.2|13733.6|13732.7|591
1618325400000|2021-04-13 14:50:00|13737.5|13736.6|13736.2|13734.7|13740.1|13739|13733.5|13732.3|534
1618325700000|2021-04-13 14:55:00|13736.1|13734.6|13730.4|13729.5|13739.7|13738.5|13729.3|13728.3|695
1618326000000|2021-04-13 15:00:00|13730.2|13729.3|13729.6|13728.7|13731.6|13730.7|13727.3|13726.4|662
1618326300000|2021-04-13 15:05:00|13729.8|13728.9|13734.5|13733.6|13737.1|13736.2|13727.3|13726.3|510
1618326600000|2021-04-13 15:10:00|13734.4|13733.5|13731.5|13730.6|13734.5|13733.6|13729.8|13728.5|333
1618326900000|2021-04-13 15:15:00|13731.6|13730.7|13732.7|13731.8|13733.7|13732.8|13731.2|13730|360
1618327200000|2021-04-13 15:20:00|13732.8|13731.9|13737.2|13736.3|13738.8|13737.8|13732.7|13731.8|414
1618327500000|2021-04-13 15:25:00|13737.1|13736.2|13738.5|13737.6|13741.7|13740.8|13737.1|13736.1|467
1618327800000|2021-04-13 15:30:00|13738.4|13737.5|13739.9|13739|13742.1|13740.9|13736.1|13735|582
1618328100000|2021-04-13 15:35:00|13740.2|13739.3|13740.2|13738.7|13740.7|13739.8|13737.4|13736.5|567
1618328400000|2021-04-13 15:40:00|13740.1|13738.6|13738.8|13737.9|13741.7|13740.8|13736.6|13735.6|403
1618328700000|2021-04-13 15:45:00|13739|13738.1|13737.7|13736.2|13741.1|13740.2|13737|13736.1|454
1618329000000|2021-04-13 15:50:00|13737.8|13736.3|13741.5|13740.6|13742.1|13741.1|13737.3|13736.3|346
1618329300000|2021-04-13 15:55:00|13741.1|13740.2|13741.9|13741|13742.1|13741.2|13737.7|13736.8|404
1618329600000|2021-04-13 16:00:00|13741.8|13740.9|13743.6|13742.7|13744.8|13743.9|13741.3|13740.4|436
1618329900000|2021-04-13 16:05:00|13743.5|13742.6|13741.7|13740.8|13745.1|13744.2|13739.4|13738.5|390
1618330200000|2021-04-13 16:10:00|13741.4|13740.2|13743.6|13742.7|13744.8|13743.9|13741|13739.9|359
1618330500000|2021-04-13 16:15:00|13744|13743.1|13742|13741.1|13745.1|13743.9|13741.5|13740.4|444
1618330800000|2021-04-13 16:20:00|13742.1|13741.2|13741|13740.1|13742.1|13741.2|13738.7|13737.8|304
1618331100000|2021-04-13 16:25:00|13740.9|13740|13742.2|13740.7|13742.4|13741.3|13740.3|13739.4|279
1618331400000|2021-04-13 16:30:00|13741.9|13741|13744.3|13743.4|13745.2|13744|13741.8|13740.6|344
1618331700000|2021-04-13 16:35:00|13744.2|13743.3|13743.1|13742.2|13745.4|13744.5|13742.6|13741.7|266
1618332000000|2021-04-13 16:40:00|13743.2|13742.3|13741.5|13740.6|13743.9|13742.8|13740.4|13739.5|262
1618332300000|2021-04-13 16:45:00|13741.6|13740.7|13739.9|13739|13742.3|13741.4|13739.5|13738.6|291
1618332600000|2021-04-13 16:50:00|13740|13739.1|13738.2|13737.3|13740|13739.1|13737.3|13736.4|320
1618332900000|2021-04-13 16:55:00|13738.3|13737.4|13737.7|13736.8|13739.7|13738.7|13736.6|13735.7|289
1618333200000|2021-04-13 17:00:00|13737.8|13736.9|13744.5|13743.6|13745.5|13744.6|13737.8|13736.7|495
1618333500000|2021-04-13 17:05:00|13744.6|13743.7|13745.3|13744.4|13746.7|13745.8|13743.2|13742.2|469
1618333800000|2021-04-13 17:10:00|13745.4|13744.5|13744.1|13743.2|13746.7|13745.8|13742.2|13741.3|447
1618334100000|2021-04-13 17:15:00|13744.4|13742.9|13746.8|13745.9|13746.8|13745.9|13743.7|13742.4|389
1618334400000|2021-04-13 17:20:00|13746.7|13745.8|13746.5|13745.6|13748.6|13747.7|13745.3|13744.4|383
1618334700000|2021-04-13 17:25:00|13746.6|13745.7|13748.2|13747.3|13749.3|13748.4|13746.6|13745.7|359
1618335000000|2021-04-13 17:30:00|13748.3|13747.4|13746.8|13745.9|13749.1|13748.2|13744.4|13743.5|348
1618335300000|2021-04-13 17:35:00|13746.7|13745.8|13748.4|13747.5|13751.8|13750.9|13746.5|13745.6|355
1618335600000|2021-04-13 17:40:00|13748.2|13747.3|13745.9|13745|13748.2|13747.3|13744.4|13743.5|331
1618335900000|2021-04-13 17:45:00|13745.7|13744.8|13743.6|13742.7|13747.8|13746.9|13743.6|13742.7|376
1618336200000|2021-04-13 17:50:00|13743.7|13742.8|13741.9|13741|13743.7|13742.8|13740.3|13739.2|399
1618336500000|2021-04-13 17:55:00|13741.8|13740.9|13744.8|13743.9|13744.8|13743.9|13741.8|13740.9|297
1618336800000|2021-04-13 18:00:00|13744.7|13743.8|13744.3|13743.4|13746.6|13745.7|13743.1|13742.2|325
1618337100000|2021-04-13 18:05:00|13744.4|13743.5|13746.5|13745.6|13746.6|13745.7|13743.8|13742.6|260
1618337400000|2021-04-13 18:10:00|13746.6|13745.7|13748.5|13747.6|13749.2|13748.3|13746.6|13745.7|229
1618337700000|2021-04-13 18:15:00|13748.6|13747.7|13747.5|13746.6|13749.5|13748.6|13746.7|13745.8|222
1618338000000|2021-04-13 18:20:00|13747.4|13746.5|13750.3|13749.4|13750.4|13749.5|13747.3|13746.4|277
1618338300000|2021-04-13 18:25:00|13750.5|13749.6|13749.2|13748.3|13751.2|13750.3|13748.1|13747.2|279
1618338600000|2021-04-13 18:30:00|13749.1|13748.2|13750.3|13749.4|13750.9|13749.8|13748.7|13747.8|272
1618338900000|2021-04-13 18:35:00|13750.2|13749.3|13747.7|13746.8|13751|13750.1|13747.1|13746.2|275
1618339200000|2021-04-13 18:40:00|13748.1|13747.2|13746.2|13745.3|13748.1|13747.2|13745.1|13744.2|281
1618339500000|2021-04-13 18:45:00|13746.3|13745.4|13745.2|13744.3|13746.5|13745.6|13744|13742.9|380
1618339800000|2021-04-13 18:50:00|13745.1|13744.2|13748.3|13747.4|13748.4|13747.5|13744.1|13743.2|227
1618340100000|2021-04-13 18:55:00|13748.2|13747.3|13752.1|13751.2|13752.3|13751.4|13748.1|13747.2|379
1618340400000|2021-04-13 19:00:00|13752|13751.1|13751.5|13750.6|13752.5|13751.5|13750.1|13748.9|338
1618340700000|2021-04-13 19:05:00|13751.6|13750.7|13751.4|13750.5|13752.5|13751.6|13750.4|13749.5|245
1618341000000|2021-04-13 19:10:00|13751.3|13750.4|13749.4|13748.5|13752.5|13751.6|13748.3|13747.4|262
1618341300000|2021-04-13 19:15:00|13749.5|13748.6|13752.6|13751.1|13752.6|13751.1|13749.2|13748.2|197
1618341600000|2021-04-13 19:20:00|13752.5|13751|13748.5|13747.6|13752.8|13751.7|13748.3|13747.2|204
1618341900000|2021-04-13 19:25:00|13748.4|13747.5|13751.4|13750.5|13751.5|13750.6|13748.3|13747.4|160
1618342200000|2021-04-13 19:30:00|13751.5|13750.6|13755.3|13754.4|13755.9|13754.7|13751.4|13750.5|273
1618342500000|2021-04-13 19:35:00|13755.4|13754.5|13756.3|13755.4|13756.5|13755.6|13754.7|13753.4|290
1618342800000|2021-04-13 19:40:00|13756.4|13755.5|13756.5|13755.6|13757.1|13756.2|13756.2|13755.3|217
1618343100000|2021-04-13 19:45:00|13756.4|13755.5|13756.4|13755.5|13756.8|13755.7|13756.2|13755.1|94
1618343400000|2021-04-13 19:50:00|13756.5|13755.6|13755.5|13754.6|13756.8|13755.6|13754.1|13753.1|316
1618343700000|2021-04-13 19:55:00|13755.4|13754.5|13757.8|13756.9|13758.5|13757.5|13754.6|13753.6|725
1618344000000|2021-04-13 20:00:00|13758.3|13756.8|13753.5|13752|13758.3|13756.9|13753.5|13752|287
1618344300000|2021-04-13 20:05:00|13753.6|13752.1|13754.7|13753.8|13754.8|13753.8|13753.3|13752|229
1618344600000|2021-04-13 20:10:00|13754.6|13753.7|13755.7|13754.2|13757.3|13756.2|13754.6|13753.7|301
1618344900000|2021-04-13 20:15:00|13755.8|13754.3|13755.4|13754.5|13756.4|13755.5|13755.2|13754.2|176
1618345200000|2021-04-13 20:20:00|13755.3|13754.4|13754.9|13754|13755.7|13754.7|13754.3|13753.2|134
1618345500000|2021-04-13 20:25:00|13754.8|13753.9|13755.5|13754.6|13755.9|13754.7|13754.6|13753.7|80
1618345800000|2021-04-13 20:30:00|13755.3|13754.4|13754.6|13753.1|13755.6|13754.7|13753.7|13752.5|187
1618346100000|2021-04-13 20:35:00|13753.6|13752.7|13753.7|13752.8|13754.3|13752.9|13752.5|13751.3|123
1618346400000|2021-04-13 20:40:00|13753.5|13752.6|13753.3|13752.4|13753.9|13753|13753.1|13751.8|80
1618346700000|2021-04-13 20:45:00|13753.4|13752.5|13752.7|13751.2|13753.5|13752.5|13752.1|13750.6|190
1618347000000|2021-04-13 20:50:00|13752.5|13751|13752.7|13751.2|13753.4|13751.9|13752|13750.6|208
1618347300000|2021-04-13 20:55:00|13752.8|13751.3|13753.5|13745.8|13755.2|13752.9|13752.1|13745.7|364
1618347600000|2021-04-13 21:00:00|13752.9|13746.7|13753.2|13746.5|13754.2|13749.9|13752.7|13745.2|52
1618347900000|2021-04-13 21:05:00|13753.6|13747.5|13753.1|13746.4|13753.8|13747.7|13752.8|13746.1|131
1618348200000|2021-04-13 21:10:00|13753.2|13746.7|13753.2|13747|13754|13747.5|13752.2|13746.2|148
1618348500000|2021-04-13 21:15:00|13753.3|13746.9|13752.5|13746.9|13753.5|13748|13749|13746|178
1618348800000|2021-04-13 21:20:00|13752.6|13747|13752.6|13747.2|13753.1|13748|13752|13746.2|115
1618349100000|2021-04-13 21:25:00|13752.8|13747.7|13753.6|13748.3|13754.2|13749.4|13752.3|13746.9|233
1618349400000|2021-04-13 21:30:00|13753.9|13748|13753.6|13749.1|13754.1|13749.5|13752.9|13747.6|172
1618349700000|2021-04-13 21:35:00|13753.3|13748.2|13754.5|13747.8|13756.8|13749.6|13753.2|13747|232
1618350000000|2021-04-13 21:40:00|13754.6|13748|13753.5|13749.1|13755.2|13749.7|13752.7|13747.1|196
1618350300000|2021-04-13 21:45:00|13754.3|13749.3|13753.6|13749.2|13755|13749.8|13752.9|13747.5|148
1618350600000|2021-04-13 21:50:00|13753.9|13749.4|13753.7|13749.7|13754.7|13749.9|13752.7|13748|143
1618350900000|2021-04-13 21:55:00|13753.6|13749.6|13754.1|13748.6|13755.8|13750|13752.9|13747.7|231
1618351200000|2021-04-13 22:00:00|13754.2|13749.2|13754.2|13750.7|13755.3|13751.6|13752.8|13746.4|723
1618351500000|2021-04-13 22:05:00|13753.4|13749.9|13753.7|13750.3|13755.4|13750.9|13752.3|13748.6|595
1618351800000|2021-04-13 22:10:00|13753.8|13750.4|13754.4|13750.8|13754.8|13751.3|13753.3|13750.1|395
1618352100000|2021-04-13 22:15:00|13754.5|13750.9|13753.7|13750.4|13755.3|13751.5|13752.7|13750.2|544
1618352400000|2021-04-13 22:20:00|13753.5|13750.5|13752.3|13749.8|13754.4|13750.6|13751.5|13747.4|600
1618352700000|2021-04-13 22:25:00|13752.2|13749.6|13754|13750.1|13755.4|13750.7|13751.9|13748.5|655
1618353000000|2021-04-13 22:30:00|13754.1|13749.9|13755.4|13752.2|13757.2|13752.4|13754.1|13749.5|589
1618353300000|2021-04-13 22:35:00|13755.5|13752.1|13754.3|13749.8|13755.9|13752.2|13752.9|13748|466
1618353600000|2021-04-13 22:40:00|13754.2|13749.9|13754.8|13750.5|13756.5|13752.5|13753.4|13749.2|685
1618353900000|2021-04-13 22:45:00|13755.2|13750.3|13755|13750.3|13757.4|13752.6|13753.3|13748.7|548
1618354200000|2021-04-13 22:50:00|13755.2|13750.2|13756.9|13752.1|13757.8|13752.9|13753.7|13749|470
1618354500000|2021-04-13 22:55:00|13756.8|13752.2|13754.7|13752.1|13757.8|13753.1|13753.9|13750.1|524
1618354800000|2021-04-13 23:00:00|13754.6|13752.3|13755.8|13754.9|13756.5|13755|13753.8|13751.3|222
1618355100000|2021-04-13 23:05:00|13756.1|13754.6|13756.4|13755.5|13757.8|13756.3|13755.5|13753.7|209
1618355400000|2021-04-13 23:10:00|13756.7|13755.2|13755.9|13754.4|13756.9|13755.6|13755.3|13754|116
1618355700000|2021-04-13 23:15:00|13755.8|13754.3|13755.4|13754.5|13756|13754.5|13754.7|13753.2|132
1618356000000|2021-04-13 23:20:00|13755.6|13754.1|13755.3|13754.4|13755.8|13754.6|13753.4|13752.2|93
1618356300000|2021-04-13 23:25:00|13755.6|13754.1|13755|13753.5|13756|13754.7|13754.4|13753.1|103
1618356600000|2021-04-13 23:30:00|13755.1|13753.6|13755.9|13754.4|13756.3|13754.8|13755|13753.5|128
1618356900000|2021-04-13 23:35:00|13755.8|13754.3|13755|13753.5|13756.5|13755|13753.7|13752.2|126
1618357200000|2021-04-13 23:40:00|13754.9|13753.4|13754.6|13753.7|13755.8|13754.6|13753.9|13752.4|164
1618357500000|2021-04-13 23:45:00|13754.5|13753.6|13757.7|13756.2|13758.2|13756.7|13754.5|13753.1|190
1618357800000|2021-04-13 23:50:00|13757.8|13756.3|13762.9|13761.4|13763.6|13762.5|13757.7|13756.2|276
1618358100000|2021-04-13 23:55:00|13762.8|13761.3|13759.7|13758.2|13763.2|13761.8|13759.2|13758.1|219
1618358400000|2021-04-14 00:00:00|13759.8|13758.3|13761.3|13760.4|13763.2|13762.1|13759.7|13758.3|381
1618358700000|2021-04-14 00:05:00|13761.4|13760.5|13760.3|13758.8|13763.5|13762|13758.4|13757.3|310
1618359000000|2021-04-14 00:10:00|13760.4|13758.9|13760.7|13759.2|13761.8|13760.5|13758.8|13757.6|236
1618359300000|2021-04-14 00:15:00|13760.6|13759.1|13761.8|13760.3|13763.1|13761.8|13758.4|13757.1|339
1618359600000|2021-04-14 00:20:00|13761.7|13760.2|13759.9|13758.4|13761.9|13760.6|13759.2|13757.7|241
1618359900000|2021-04-14 00:25:00|13759.8|13758.3|13758.7|13757.2|13760|13758.7|13757.7|13756.4|245
1618360200000|2021-04-14 00:30:00|13758.8|13757.3|13758.7|13757.2|13759.1|13757.9|13756.8|13755.4|205
1618360500000|2021-04-14 00:35:00|13758.4|13757.5|13758.9|13757.4|13759.8|13758.8|13757.4|13756.4|174
1618360800000|2021-04-14 00:40:00|13759|13757.5|13759.2|13757.7|13760.1|13758.9|13758.3|13756.8|242
1618361100000|2021-04-14 00:45:00|13759.3|13757.8|13761.3|13760.4|13761.7|13760.8|13757.3|13756.2|302
1618361400000|2021-04-14 00:50:00|13761.2|13760.3|13756.2|13754.7|13763|13762.1|13754.6|13753.1|581
1618361700000|2021-04-14 00:55:00|13756.3|13754.8|13752.9|13751.4|13758|13757.1|13752|13751|380
1618362000000|2021-04-14 01:00:00|13753|13751.5|13754.7|13753.8|13755.4|13754.4|13751.3|13749.9|370
1618362300000|2021-04-14 01:05:00|13754.8|13753.9|13757.4|13756.5|13758.1|13756.9|13754.7|13753.8|332
1618362600000|2021-04-14 01:10:00|13757.5|13756.6|13760.1|13758.6|13760.3|13758.8|13757.1|13755.9|324
1618362900000|2021-04-14 01:15:00|13759.9|13758.4|13762.5|13761.6|13763.9|13762.9|13759.4|13758.2|463
1618363200000|2021-04-14 01:20:00|13762.4|13761.5|13761.7|13760.8|13762.8|13761.9|13760.4|13759.3|324
1618363500000|2021-04-14 01:25:00|13761.4|13760.5|13759|13757.5|13762.2|13761|13758.6|13757.2|291
1618363800000|2021-04-14 01:30:00|13758.9|13757.4|13753.4|13752.5|13758.9|13757.4|13753.3|13751.9|303
1618364100000|2021-04-14 01:35:00|13753.3|13752.4|13752.7|13751.8|13753.8|13752.7|13750.3|13749.2|353
1618364400000|2021-04-14 01:40:00|13752.6|13751.7|13762.6|13761.1|13763.1|13761.7|13752.6|13751.7|468
1618364700000|2021-04-14 01:45:00|13762.5|13761|13763.6|13762.7|13766.7|13765.7|13762.5|13761|435
1618365000000|2021-04-14 01:50:00|13763.5|13762.6|13763.8|13762.3|13765|13763.9|13761.4|13760.1|314
1618365300000|2021-04-14 01:55:00|13763.7|13762.2|13757.8|13756.3|13763.7|13762.3|13757.4|13756|292
1618365600000|2021-04-14 02:00:00|13757.7|13756.2|13754.2|13752.7|13759|13758.1|13754.1|13752.6|576
1618365900000|2021-04-14 02:05:00|13754.3|13752.8|13756.7|13755.2|13756.8|13755.6|13752.7|13751.4|342
1618366200000|2021-04-14 02:10:00|13756.8|13755.3|13754.7|13753.8|13756.8|13755.3|13753.9|13752.6|301
1618366500000|2021-04-14 02:15:00|13755.5|13754|13758.5|13757.6|13758.5|13757.6|13754.3|13753.1|330
1618366800000|2021-04-14 02:20:00|13758.9|13757.4|13762.7|13761.2|13763|13761.8|13758.5|13757.4|373
1618367100000|2021-04-14 02:25:00|13762.9|13761.4|13762.2|13760.7|13765|13763.7|13760.8|13759.3|278
1618367400000|2021-04-14 02:30:00|13762.3|13760.8|13769.2|13767.7|13773.8|13772.3|13761.3|13760.2|411
1618367700000|2021-04-14 02:35:00|13769.1|13767.6|13768.2|13766.7|13770.9|13769.6|13767.5|13766|387
1618368000000|2021-04-14 02:40:00|13768.3|13766.8|13766.3|13764.8|13769.3|13767.8|13765.5|13764.2|398
1618368300000|2021-04-14 02:45:00|13766.2|13764.7|13772.4|13771.5|13773.4|13772.5|13766.2|13764.7|408
1618368600000|2021-04-14 02:50:00|13772.5|13771|13766.7|13765.2|13772.8|13771.8|13766.2|13765|470
1618368900000|2021-04-14 02:55:00|13766.6|13765.1|13766.1|13764.6|13767.3|13765.8|13765.1|13763.7|352
1618369200000|2021-04-14 03:00:00|13766|13764.5|13763.6|13762.1|13766.3|13765.3|13763.2|13761.9|326
1618369500000|2021-04-14 03:05:00|13763.5|13762.6|13764.3|13762.8|13764.8|13763.5|13763.1|13761.6|218
1618369800000|2021-04-14 03:10:00|13764.2|13762.7|13767.9|13766.4|13767.9|13766.5|13763.6|13762.1|288
1618370100000|2021-04-14 03:15:00|13767.8|13766.3|13770.8|13769.3|13771.1|13769.9|13767.5|13766.3|274
1618370400000|2021-04-14 03:20:00|13770.7|13769.2|13767.7|13766.2|13772.5|13771.6|13767.2|13766.1|277
1618370700000|2021-04-14 03:25:00|13767.8|13766.3|13766.9|13765.4|13768.7|13767.5|13766.3|13765.1|198
1618371000000|2021-04-14 03:30:00|13767|13765.5|13769.9|13768.4|13770.1|13768.8|13766.5|13765.4|274
1618371300000|2021-04-14 03:35:00|13769.8|13768.3|13768.1|13766.6|13770.2|13769.3|13767.5|13766.2|262
1618371600000|2021-04-14 03:40:00|13768.3|13766.8|13768.5|13767.6|13769.8|13768.5|13767.8|13766.3|227
1618371900000|2021-04-14 03:45:00|13768.4|13767.5|13766.2|13764.7|13769|13767.8|13765.5|13764.3|218
1618372200000|2021-04-14 03:50:00|13766.5|13765|13767.6|13766.7|13769|13767.7|13766.1|13764.8|180
1618372500000|2021-04-14 03:55:00|13767.8|13766.9|13768.6|13767.7|13768.9|13767.8|13766.7|13765.5|154
1618372800000|2021-04-14 04:00:00|13769|13767.5|13769.1|13767.6|13769.7|13768.6|13768.3|13767|122
1618373100000|2021-04-14 04:05:00|13769|13767.5|13769.8|13768.3|13769.9|13768.8|13768.4|13767.2|130
1618373400000|2021-04-14 04:10:00|13769.6|13768.7|13772.1|13770.6|13772.1|13770.9|13769.5|13768.3|207
1618373700000|2021-04-14 04:15:00|13772|13770.5|13770.9|13769.4|13774.7|13773.6|13770.6|13769.3|254
1618374000000|2021-04-14 04:20:00|13771|13769.5|13772.7|13771.2|13774.5|13773.5|13770.2|13769.2|328
1618374300000|2021-04-14 04:25:00|13772.5|13771.6|13773.9|13772.4|13774.9|13773.9|13772.4|13771.5|286
1618374600000|2021-04-14 04:30:00|13773.5|13772.6|13770|13768.5|13773.6|13772.7|13769.4|13768.2|289
1618374900000|2021-04-14 04:35:00|13770.4|13768.9|13772.9|13771.4|13773.4|13771.9|13769.3|13767.9|241
1618375200000|2021-04-14 04:40:00|13773|13771.5|13774.7|13773.2|13775.2|13774.3|13772.4|13771.2|228
1618375500000|2021-04-14 04:45:00|13774.6|13773.1|13775.4|13774.5|13775.9|13775|13774.3|13773.1|245
1618375800000|2021-04-14 04:50:00|13775.5|13774.6|13778.2|13777.3|13779.9|13778.7|13774.4|13773.2|391
1618376100000|2021-04-14 04:55:00|13778.3|13777.4|13770.3|13768.8|13778.8|13777.6|13769.8|13768.5|547
1618376400000|2021-04-14 05:00:00|13770.4|13768.9|13771.7|13770.2|13772.3|13771|13765.9|13764.7|529
1618376700000|2021-04-14 05:05:00|13771.8|13770.3|13777.4|13776.5|13777.9|13776.7|13771.4|13770.2|279
1618377000000|2021-04-14 05:10:00|13777.6|13776.7|13775.5|13774.6|13779.3|13778|13775.4|13774.5|232
1618377300000|2021-04-14 05:15:00|13775.4|13774.5|13774.7|13773.8|13775.6|13774.7|13773.3|13772.2|160
1618377600000|2021-04-14 05:20:00|13774.9|13774|13776.4|13775.5|13778.2|13777.2|13774.5|13773.3|183
1618377900000|2021-04-14 05:25:00|13776.3|13775.4|13781.6|13780.7|13781.9|13780.7|13776.3|13775.4|243
1618378200000|2021-04-14 05:30:00|13781.5|13780.6|13775.7|13774.8|13782.3|13781.4|13774.4|13773.3|379
1618378500000|2021-04-14 05:35:00|13775.5|13774.6|13773.7|13772.8|13776.5|13775.6|13771.5|13770.5|298
1618378800000|2021-04-14 05:40:00|13773.5|13772.6|13771.5|13770.6|13773.7|13772.6|13771.3|13770.4|216
1618379100000|2021-04-14 05:45:00|13771.6|13770.7|13774.5|13773.6|13774.7|13773.8|13770.7|13769.6|271
1618379400000|2021-04-14 05:50:00|13774.6|13773.7|13773.2|13772.3|13775.1|13773.8|13772.2|13771.2|203
1618379700000|2021-04-14 05:55:00|13773.3|13772.4|13776.4|13775.5|13778.2|13777|13773.3|13772.4|308
1618380000000|2021-04-14 06:00:00|13776.6|13775.7|13777.6|13776.7|13781.5|13780|13776|13774.8|490
1618380300000|2021-04-14 06:05:00|13777.7|13776.8|13781.6|13780.7|13782|13781.1|13777.4|13776.5|464
1618380600000|2021-04-14 06:10:00|13781.5|13780.6|13781.4|13780.5|13784.5|13783.3|13781.1|13779.8|349
1618380900000|2021-04-14 06:15:00|13781.3|13780.4|13787.2|13786.3|13788.1|13786.6|13780.9|13779.7|367
1618381200000|2021-04-14 06:20:00|13787.7|13786.8|13785.5|13784.6|13789.6|13788.6|13783|13781.8|399
1618381500000|2021-04-14 06:25:00|13785.6|13784.7|13785.9|13784.4|13792.1|13791.2|13785.6|13784.4|552
1618381800000|2021-04-14 06:30:00|13785.8|13784.3|13790|13788.5|13792.1|13791|13785.3|13784.3|553
1618382100000|2021-04-14 06:35:00|13790.1|13788.6|13794.5|13793.6|13796.2|13795.1|13789.2|13788.2|552
1618382400000|2021-04-14 06:40:00|13794.6|13793.7|13793.2|13791.7|13795.1|13794|13788.3|13787.3|475
1618382700000|2021-04-14 06:45:00|13793.1|13791.6|13793.6|13792.7|13796.4|13795.4|13790.9|13789.5|540
1618383000000|2021-04-14 06:50:00|13793.5|13792.6|13797.3|13795.8|13798.3|13797.4|13793.3|13792.2|533
1618383300000|2021-04-14 06:55:00|13797.4|13795.9|13800|13799.1|13800.2|13799.3|13796.4|13795.5|503
1618383600000|2021-04-14 07:00:00|13799.9|13799|13793.6|13792.7|13800.3|13799.2|13792.5|13791.1|659
1618383900000|2021-04-14 07:05:00|13793.5|13792.6|13797|13796.1|13797.8|13796.6|13789.4|13788.2|620
1618384200000|2021-04-14 07:10:00|13797.2|13796.3|13796.7|13795.8|13797.5|13796.3|13792.2|13791.3|497
1618384500000|2021-04-14 07:15:00|13796.8|13795.9|13798.7|13797.8|13800.4|13799.2|13795|13793.6|647
1618384800000|2021-04-14 07:20:00|13798.5|13797.6|13797.2|13795.7|13800.1|13798.8|13794.4|13793.1|689
1618385100000|2021-04-14 07:25:00|13797.1|13796.2|13799.1|13797.6|13799.9|13798.8|13795|13793.8|668
1618385400000|2021-04-14 07:30:00|13799|13797.5|13799.9|13798.4|13800.7|13799.7|13793.8|13792.9|604
1618385700000|2021-04-14 07:35:00|13799.8|13798.3|13791|13789.5|13799.9|13798.7|13788.8|13787.9|776
1618386000000|2021-04-14 07:40:00|13790.9|13789.4|13793.1|13792.2|13793.9|13792.5|13788.5|13787.6|846
1618386300000|2021-04-14 07:45:00|13793|13792.1|13791.1|13789.6|13795.1|13794|13789.1|13787.9|668
1618386600000|2021-04-14 07:50:00|13790.4|13789.5|13780.6|13779.1|13790.5|13789.5|13780.5|13779.1|593
1618386900000|2021-04-14 07:55:00|13780.5|13779|13784.2|13783.3|13785.9|13784.6|13780.5|13779|569
1618387200000|2021-04-14 08:00:00|13784.1|13783.2|13789.7|13788.8|13789.7|13788.8|13781.7|13780.5|566
1618387500000|2021-04-14 08:05:00|13789.6|13788.7|13793.3|13791.8|13793.4|13792.1|13789.5|13788.6|436
1618387800000|2021-04-14 08:10:00|13792.7|13791.2|13793.2|13791.7|13796.5|13795.6|13792|13790.7|536
1618388100000|2021-04-14 08:15:00|13793.3|13791.8|13798.9|13798|13800.1|13799.1|13792.5|13791.6|539
1618388400000|2021-04-14 08:20:00|13799.1|13798.2|13795.6|13794.7|13801.6|13800.5|13795.4|13794.5|514
1618388700000|2021-04-14 08:25:00|13795.7|13794.8|13797.7|13796.8|13797.8|13796.9|13792.9|13792|491
1618389000000|2021-04-14 08:30:00|13797.8|13796.9|13804.2|13803.3|13805.9|13805|13797.7|13796.8|567
1618389300000|2021-04-14 08:35:00|13804.3|13803.4|13807.7|13806.8|13809.4|13808.4|13801.6|13800.4|651
1618389600000|2021-04-14 08:40:00|13807.8|13806.9|13804.1|13803.2|13808.2|13807.3|13802|13801.1|632
1618389900000|2021-04-14 08:45:00|13804.3|13803.4|13799.2|13798.3|13804.5|13803.6|13798.3|13796.9|716
1618390200000|2021-04-14 08:50:00|13799.1|13798.2|13799.7|13798.8|13803.2|13802.3|13796.7|13795.8|590
1618390500000|2021-04-14 08:55:00|13799.8|13798.9|13795.6|13794.7|13800.2|13799.1|13793.9|13793|500
1618390800000|2021-04-14 09:00:00|13795.4|13794.5|13793|13792.1|13797.6|13796.6|13792.9|13791.8|588
1618391100000|2021-04-14 09:05:00|13792.7|13791.8|13795.9|13795|13796.8|13795.9|13790.2|13789.3|588
1618391400000|2021-04-14 09:10:00|13795.8|13794.9|13792.7|13791.2|13796.4|13795.4|13789|13788.1|533
1618391700000|2021-04-14 09:15:00|13792.2|13791.3|13783.1|13781.6|13793.3|13791.8|13782.6|13781.5|435
1618392000000|2021-04-14 09:20:00|13783|13781.5|13785.4|13784.5|13787.4|13786.4|13783|13781.5|421
1618392300000|2021-04-14 09:25:00|13785.3|13784.4|13785.4|13783.9|13785.5|13784.4|13780.6|13779.5|507
1618392600000|2021-04-14 09:30:00|13785.5|13784|13782.4|13781.5|13786.8|13785.7|13782.3|13781.4|521
1618392900000|2021-04-14 09:35:00|13782.3|13781.4|13773|13772.1|13782.4|13781.5|13772.8|13771.5|537
1618393200000|2021-04-14 09:40:00|13773.3|13772.4|13770.3|13769.4|13774.2|13773.3|13769.5|13768.6|453
1618393500000|2021-04-14 09:45:00|13770|13769.1|13772.5|13771|13775.4|13774.5|13768.3|13767.4|565
1618393800000|2021-04-14 09:50:00|13772.4|13770.9|13769.5|13768.6|13774.7|13773.6|13768.5|13767.4|372
1618394100000|2021-04-14 09:55:00|13769.4|13768.5|13770.6|13769.7|13771.5|13770.3|13765.5|13764.6|473
1618394400000|2021-04-14 10:00:00|13770.5|13769.6|13775.3|13773.8|13775.7|13774.5|13767.2|13766|667
1618394700000|2021-04-14 10:05:00|13775.4|13773.9|13774.3|13773.4|13775.6|13774.4|13772.4|13771.2|453
1618395000000|2021-04-14 10:10:00|13774.4|13773.5|13775.4|13773.9|13776.8|13775.9|13771.6|13770.4|433
1618395300000|2021-04-14 10:15:00|13774.7|13773.8|13774.3|13772.8|13778.6|13777.7|13773.7|13772.4|466
1618395600000|2021-04-14 10:20:00|13774.2|13772.7|13771.2|13770.3|13775.6|13774.7|13771.1|13770.2|465
1618395900000|2021-04-14 10:25:00|13771.5|13770.6|13767.5|13766|13773.5|13772.6|13763.2|13761.7|505
1618396200000|2021-04-14 10:30:00|13766.9|13765.4|13766.5|13765.6|13767.6|13766.5|13764.3|13762.9|401
1618396500000|2021-04-14 10:35:00|13766.4|13765.5|13760.3|13758.8|13767.7|13766.8|13756.8|13755.9|456
1618396800000|2021-04-14 10:40:00|13760.2|13758.7|13760|13759.1|13764.7|13763.8|13758.2|13756.9|413
1618397100000|2021-04-14 10:45:00|13759.9|13759|13759.5|13758|13762.5|13761.5|13757.8|13756.9|359
1618397400000|2021-04-14 10:50:00|13759.6|13758.1|13760.8|13759.3|13760.8|13759.6|13756.8|13755.7|498
1618397700000|2021-04-14 10:55:00|13760.7|13759.2|13759.6|13758.1|13760.7|13759.2|13756.6|13755.4|483
1618398000000|2021-04-14 11:00:00|13759.7|13758.2|13757.2|13756.3|13761.6|13760.7|13756.9|13756|460
1618398300000|2021-04-14 11:05:00|13757.1|13756.2|13759.8|13758.9|13762.6|13761.7|13756.2|13755.3|436
1618398600000|2021-04-14 11:10:00|13759.9|13759|13763.9|13763|13764.1|13763.2|13759.4|13758.5|334
1618398900000|2021-04-14 11:15:00|13763.8|13762.9|13768.8|13767.9|13768.9|13767.9|13762.8|13761.9|508
1618399200000|2021-04-14 11:20:00|13768.6|13767.7|13761.7|13760.8|13768.6|13767.7|13761.4|13760.2|389
1618399500000|2021-04-14 11:25:00|13761.8|13760.9|13761.8|13760.9|13764.2|13763.3|13761|13759.6|365
1618399800000|2021-04-14 11:30:00|13761.7|13760.8|13761|13760.1|13761.7|13760.8|13756|13755.1|531
1618400100000|2021-04-14 11:35:00|13760.9|13760|13760.7|13759.8|13761.6|13760.4|13757.7|13756.5|357
1618400400000|2021-04-14 11:40:00|13760.8|13759.9|13764.5|13763|13765.6|13764.3|13759.1|13757.8|451
1618400700000|2021-04-14 11:45:00|13763.8|13762.9|13761|13760.1|13764.3|13763|13758.9|13758|386
1618401000000|2021-04-14 11:50:00|13760.9|13760|13762.4|13761.5|13765.5|13764.6|13760.5|13759.6|396
1618401300000|2021-04-14 11:55:00|13762.3|13761.4|13755.3|13753.8|13763.4|13762.4|13755.1|13753.8|589
1618401600000|2021-04-14 12:00:00|13755|13754.1|13758.9|13758|13759.3|13758.1|13751.3|13750.1|394
1618401900000|2021-04-14 12:05:00|13759.4|13757.9|13761.8|13760.9|13761.9|13761|13758.6|13757.5|251
1618402200000|2021-04-14 12:10:00|13761.9|13761|13764.9|13764|13765.6|13764.7|13761.6|13760.7|288
1618402500000|2021-04-14 12:15:00|13765|13764.1|13756.3|13754.8|13765|13764.1|13755.6|13754.4|372
1618402800000|2021-04-14 12:20:00|13756.6|13755.1|13758.4|13757.5|13759.2|13758.3|13755.4|13754.3|420
1618403100000|2021-04-14 12:25:00|13758.5|13757.6|13762.7|13761.8|13763.2|13762|13758.3|13757.4|365
1618403400000|2021-04-14 12:30:00|13762.8|13761.3|13763.7|13762.8|13764.1|13763.1|13761.8|13760.5|338
1618403700000|2021-04-14 12:35:00|13764.1|13763.2|13764.5|13763.6|13766.6|13765.7|13763.5|13762.6|319
1618404000000|2021-04-14 12:40:00|13764.6|13763.7|13764.8|13763.9|13766.5|13765.5|13764.1|13762.9|398
1618404300000|2021-04-14 12:45:00|13765|13764.1|13756.2|13755.3|13765.3|13764.1|13754.7|13753.5|620
1618404600000|2021-04-14 12:50:00|13756.3|13755.4|13760.8|13759.9|13761.3|13759.9|13754.1|13752.7|462
1618404900000|2021-04-14 12:55:00|13760.7|13759.8|13754.5|13753.6|13761|13759.9|13753.3|13752.4|575
1618405200000|2021-04-14 13:00:00|13754.4|13753.5|13758.8|13757.3|13759.9|13759|13753.8|13752.5|620
1618405500000|2021-04-14 13:05:00|13758.5|13757.6|13757.4|13755.9|13763.1|13761.9|13756.6|13755.5|484
1618405800000|2021-04-14 13:10:00|13757.5|13756|13762.1|13761.2|13762.3|13761.4|13756.6|13755.6|511
1618406100000|2021-04-14 13:15:00|13761.9|13761|13759.9|13759|13763.2|13762|13756.2|13755.1|756
1618406400000|2021-04-14 13:20:00|13760|13759.1|13770.6|13769.7|13771|13770|13758.4|13757.2|662
1618406700000|2021-04-14 13:25:00|13770.7|13769.8|13776.8|13775.9|13777.1|13776.1|13770.7|13769.8|602
1618407000000|2021-04-14 13:30:00|13776.9|13776|13777|13776.1|13779|13778.1|13773.7|13772.7|568
1618407300000|2021-04-14 13:35:00|13776.8|13775.9|13786.7|13785.8|13790.8|13789.3|13776.7|13775.6|523
1618407600000|2021-04-14 13:40:00|13786.5|13785.6|13791.7|13790.8|13798|13797.1|13785.6|13784.7|599
1618407900000|2021-04-14 13:45:00|13791.6|13790.7|13786.5|13785.6|13791.9|13790.8|13785.3|13784.2|548
1618408200000|2021-04-14 13:50:00|13785.8|13784.9|13783.7|13782.2|13787.6|13786.7|13782.4|13781.4|574
1618408500000|2021-04-14 13:55:00|13783.1|13781.8|13779.7|13778.8|13783.5|13782.6|13776.6|13775.6|513
1618408800000|2021-04-14 14:00:00|13780.3|13779.4|13778.2|13776.7|13782.5|13781.6|13775.3|13774.4|498
1618409100000|2021-04-14 14:05:00|13778.1|13776.6|13778.7|13777.8|13782.1|13781.2|13776.4|13775.4|468
1618409400000|2021-04-14 14:10:00|13778.8|13777.9|13778.2|13777.3|13782|13780.9|13777.6|13776.7|433
1618409700000|2021-04-14 14:15:00|13778.3|13777.4|13776|13774.5|13781.3|13779.8|13773.6|13772.3|468
1618410000000|2021-04-14 14:20:00|13776.1|13774.6|13776.1|13775.2|13777.5|13776|13773.5|13772.2|413
1618410300000|2021-04-14 14:25:00|13776|13775.1|13774.7|13773.8|13777|13776|13772.6|13771.5|442
1618410600000|2021-04-14 14:30:00|13775.5|13774|13787.2|13786.3|13789.7|13788.5|13775.3|13774|555
1618410900000|2021-04-14 14:35:00|13786.7|13785.8|13784.7|13783.8|13787.7|13786.8|13783.3|13782.4|423
1618411200000|2021-04-14 14:40:00|13784.6|13783.7|13790.7|13789.8|13792.6|13791.7|13784.4|13783.1|544
1618411500000|2021-04-14 14:45:00|13790.8|13789.9|13793.7|13792.8|13796.1|13795.2|13787.3|13786.4|697
1618411800000|2021-04-14 14:50:00|13793.6|13792.7|13780.7|13779.8|13793.7|13792.8|13780.4|13779.4|565
1618412100000|2021-04-14 14:55:00|13780.8|13779.9|13779.5|13778.6|13784.2|13782.7|13775.6|13774.7|625
1618412400000|2021-04-14 15:00:00|13780|13779.1|13782.9|13782|13783.5|13782.4|13778.4|13777.2|576
1618412700000|2021-04-14 15:05:00|13782.8|13781.9|13789.3|13788.4|13790.2|13789.2|13781.8|13780.9|428
1618413000000|2021-04-14 15:10:00|13789.4|13788.5|13791.7|13790.8|13792.3|13791.1|13787.7|13786.6|384
1618413300000|2021-04-14 15:15:00|13791.8|13790.9|13790.6|13789.7|13793.2|13792.3|13788.3|13787.4|448
1618413600000|2021-04-14 15:20:00|13791.3|13790.4|13790.6|13789.7|13793.9|13792.8|13790.2|13789.2|371
1618413900000|2021-04-14 15:25:00|13790.5|13789.6|13794.5|13793.6|13794.7|13793.6|13788.4|13787.2|402
1618414200000|2021-04-14 15:30:00|13794.4|13793.5|13798.7|13797.8|13798.8|13797.9|13793.4|13792.2|439
1618414500000|2021-04-14 15:35:00|13798.5|13797|13797|13796.1|13800|13798.8|13795.8|13794.7|330
1618414800000|2021-04-14 15:40:00|13796.8|13795.9|13797.4|13796.5|13799.1|13797.9|13794.5|13793.1|383
1618415100000|2021-04-14 15:45:00|13796.5|13795.6|13793.2|13792.3|13799.2|13798.3|13793.1|13792.2|288
1618415400000|2021-04-14 15:50:00|13793.1|13792.2|13793.3|13792.4|13795.5|13794.6|13791.2|13790.2|322
1618415700000|2021-04-14 15:55:00|13793.4|13792.5|13790|13788.5|13794|13792.7|13789.3|13788.3|330
1618416000000|2021-04-14 16:00:00|13789.9|13788.4|13789.4|13787.9|13789.9|13789|13786.2|13785.3|263
1618416300000|2021-04-14 16:05:00|13789.3|13787.8|13792.8|13791.9|13793.1|13792.2|13786.6|13785.7|437
1618416600000|2021-04-14 16:10:00|13793.1|13792.2|13788.5|13787.6|13793.7|13792.8|13787.9|13786.6|367
1618416900000|2021-04-14 16:15:00|13788.3|13787.4|13790.6|13789.7|13792.2|13791.3|13787.8|13786.5|345
1618417200000|2021-04-14 16:20:00|13790.5|13789.6|13795.5|13794.6|13796.4|13795.1|13789.5|13788.6|336
1618417500000|2021-04-14 16:25:00|13795.6|13794.7|13788.7|13787.2|13797.9|13797|13788.5|13787.2|394
1618417800000|2021-04-14 16:30:00|13788.8|13787.3|13792.7|13791.8|13794.4|13793.2|13788|13786.5|475
1618418100000|2021-04-14 16:35:00|13792.3|13791.4|13791.6|13790.1|13794.1|13792.6|13790.3|13788.8|384
1618418400000|2021-04-14 16:40:00|13791.5|13790|13793|13791.5|13793.3|13792|13790.8|13789.3|327
1618418700000|2021-04-14 16:45:00|13792.5|13791.6|13798.4|13797.5|13798.6|13797.7|13792.3|13791.4|251
1618419000000|2021-04-14 16:50:00|13798.5|13797.6|13796.6|13795.7|13798.7|13797.8|13794.2|13793.3|228
1618419300000|2021-04-14 16:55:00|13796.7|13795.8|13797.2|13795.7|13797.3|13795.9|13795.2|13794.3|249
1618419600000|2021-04-14 17:00:00|13796.7|13795.8|13794.5|13793.6|13797.6|13796.7|13793.4|13792.3|299
1618419900000|2021-04-14 17:05:00|13794.4|13793.5|13793.4|13792.5|13794.6|13793.7|13792.6|13791.4|174
1618420200000|2021-04-14 17:10:00|13793.3|13792.4|13794.6|13793.7|13796.5|13795.6|13793.3|13792.4|268
1618420500000|2021-04-14 17:15:00|13794.4|13793.5|13794.5|13793.6|13795.1|13794.2|13792.2|13791.2|276
1618420800000|2021-04-14 17:20:00|13794.6|13793.7|13795.4|13794.5|13796.6|13795.7|13793.1|13791.9|244
1618421100000|2021-04-14 17:25:00|13795.3|13794.4|13795.5|13794.6|13796.2|13795|13794.4|13793.5|195
1618421400000|2021-04-14 17:30:00|13795.8|13794.3|13793.7|13792.8|13796.1|13794.8|13793.3|13792.2|235
1618421700000|2021-04-14 17:35:00|13793.4|13792.5|13794.5|13793.6|13795.4|13794.5|13791.1|13790.2|320
1618422000000|2021-04-14 17:40:00|13794.7|13793.8|13793.8|13792.9|13795.4|13794.2|13793.7|13792.6|170
1618422300000|2021-04-14 17:45:00|13794.7|13793.8|13791.1|13790.2|13795.2|13794|13791|13790.1|276
1618422600000|2021-04-14 17:50:00|13790.7|13789.8|13791.3|13790.4|13793.7|13792.8|13790.3|13789.4|231
1618422900000|2021-04-14 17:55:00|13791.4|13790.5|13785.1|13783.6|13791.6|13790.5|13783.8|13782.9|246
1618423200000|2021-04-14 18:00:00|13785|13783.5|13783.4|13782.5|13785.7|13784.5|13782.3|13781.2|358
1618423500000|2021-04-14 18:05:00|13783.5|13782.6|13780.5|13779.6|13783.5|13782.6|13779.3|13778.4|323
1618423800000|2021-04-14 18:10:00|13780.4|13779.5|13782.8|13781.9|13784.4|13783.5|13780.1|13778.7|222
1618424100000|2021-04-14 18:15:00|13782.9|13782|13783.5|13782.6|13785.2|13784.1|13782.5|13781.6|260
1618424400000|2021-04-14 18:20:00|13783.4|13782.5|13788.7|13787.8|13788.7|13787.8|13783.4|13782.5|164
1618424700000|2021-04-14 18:25:00|13788.6|13787.7|13787.5|13786.6|13789.1|13788.2|13786.9|13786|171
1618425000000|2021-04-14 18:30:00|13787.6|13786.7|13786.3|13785.4|13787.8|13786.9|13786.2|13785.3|165
1618425300000|2021-04-14 18:35:00|13786.4|13785.5|13788.5|13787.6|13788.6|13787.7|13786.2|13785.3|216
1618425600000|2021-04-14 18:40:00|13788.6|13787.7|13787.3|13786.4|13791.5|13790.6|13787.3|13786.4|272
1618425900000|2021-04-14 18:45:00|13787.4|13786.5|13784.5|13783.6|13788.3|13787.4|13784.3|13783.4|181
1618426200000|2021-04-14 18:50:00|13784.4|13783.5|13784.3|13783.4|13785.5|13784.6|13782.5|13781.6|252
1618426500000|2021-04-14 18:55:00|13784.4|13783.5|13779.6|13778.7|13784.6|13783.7|13779.2|13778.3|302
1618426800000|2021-04-14 19:00:00|13779.8|13778.9|13781.8|13780.9|13782.9|13782|13779.5|13778.5|303
1618427100000|2021-04-14 19:05:00|13781.5|13780.6|13781.7|13780.8|13783|13782.1|13780.6|13779.7|320
1618427400000|2021-04-14 19:10:00|13781.8|13780.9|13783.6|13782.7|13783.6|13782.7|13779.4|13778.2|263
1618427700000|2021-04-14 19:15:00|13783.9|13782.4|13782.6|13781.7|13784.7|13783.8|13782.4|13781.5|193
1618428000000|2021-04-14 19:20:00|13782.7|13781.8|13782.6|13781.7|13783.8|13782.9|13780.9|13780|206
1618428300000|2021-04-14 19:25:00|13782.9|13782|13783.6|13782.7|13783.9|13782.8|13782.3|13781.2|163
1618428600000|2021-04-14 19:30:00|13783.7|13782.8|13782.7|13781.2|13784.5|13783.6|13780.3|13779.4|291
1618428900000|2021-04-14 19:35:00|13782.6|13781.1|13780.3|13779.4|13782.9|13781.8|13779.7|13778.4|311
1618429200000|2021-04-14 19:40:00|13780.4|13779.5|13783.7|13782.2|13783.7|13782.2|13779.6|13778.7|198
1618429500000|2021-04-14 19:45:00|13783.4|13782.5|13781.1|13779.6|13784.8|13783.6|13780.7|13779.4|233
1618429800000|2021-04-14 19:50:00|13780.6|13779.7|13782.7|13781.8|13782.9|13782|13779.3|13778.4|317
1618430100000|2021-04-14 19:55:00|13782.6|13781.7|13784.5|13783.6|13784.9|13784|13781.9|13780.6|380
1618430400000|2021-04-14 20:00:00|13784.4|13783.5|13781.4|13780.5|13784.4|13783.5|13781.1|13779.9|272
1618430700000|2021-04-14 20:05:00|13781.3|13780.4|13781.1|13780.2|13781.6|13780.5|13779.9|13778.4|171
1618431000000|2021-04-14 20:10:00|13781.2|13780.3|13780.1|13779.2|13781.3|13780.4|13779.5|13778.2|146
1618431300000|2021-04-14 20:15:00|13780|13779.1|13779.6|13778.7|13780.4|13779.5|13779.4|13778.5|84
1618431600000|2021-04-14 20:20:00|13779.5|13778.6|13777.4|13776.5|13779.7|13778.8|13777.3|13776.2|107
1618431900000|2021-04-14 20:25:00|13777.3|13776.4|13779.6|13778.7|13780.2|13779.3|13777.3|13776.4|158
1618432200000|2021-04-14 20:30:00|13779.7|13778.8|13780.6|13779.7|13781|13780.1|13779.6|13778.3|105
1618432500000|2021-04-14 20:35:00|13780.5|13779.6|13779.6|13778.7|13780.7|13779.8|13779.2|13778.2|105
1618432800000|2021-04-14 20:40:00|13779.7|13778.8|13777.7|13776.8|13779.9|13778.9|13777.2|13776.3|163
1618433100000|2021-04-14 20:45:00|13777.6|13776.7|13778.4|13776.9|13779.5|13778.5|13776.8|13775.9|204
1618433400000|2021-04-14 20:50:00|13778.1|13776.6|13777.4|13775.9|13778.6|13777.6|13775.4|13773.9|251
1618433700000|2021-04-14 20:55:00|13777.5|13776|13783.3|13774.3|13784.1|13776.9|13775.5|13771.8|421
1618434000000|2021-04-14 21:00:00|13784.6|13774.6|13783.4|13773.4|13784.6|13774.6|13783.3|13773.3|41
1618434300000|2021-04-14 21:05:00|13784.5|13774.5|13786.8|13777.6|13788.1|13778.2|13781.9|13771.9|135
1618434600000|2021-04-14 21:10:00|13786.9|13777.4|13785.4|13777.6|13788.1|13780|13783.7|13774.6|204
1618434900000|2021-04-14 21:15:00|13783.6|13778.3|13784.8|13775.3|13786.4|13778.5|13781.2|13771.2|270
1618435200000|2021-04-14 21:20:00|13784.5|13775.2|13784.3|13775.2|13785.7|13777.5|13780|13773.8|153
1618435500000|2021-04-14 21:25:00|13784.2|13775.1|13785.8|13775.8|13786.7|13777.5|13780|13771.7|330
1618435800000|2021-04-14 21:30:00|13785.3|13775.3|13784|13774.8|13785.3|13775.3|13781|13772.5|190
1618436100000|2021-04-14 21:35:00|13783.9|13773.9|13782.9|13772.9|13784.5|13775.1|13780|13772.1|161
1618436400000|2021-04-14 21:40:00|13782.8|13772.8|13780|13775.8|13783.2|13776.2|13780|13771.8|102
1618436700000|2021-04-14 21:45:00|13781.1|13775.9|13782.9|13776.6|13787.8|13778.1|13780|13774.7|192
1618437000000|2021-04-14 21:50:00|13783.2|13776.5|13781.8|13777.8|13785.7|13778.4|13780|13773.4|439
1618437300000|2021-04-14 21:55:00|13783.6|13777.1|13782|13776|13783.6|13778.4|13779.8|13774.2|323
1618437600000|2021-04-14 22:00:00|13782.1|13775.9|13784.9|13777|13784.9|13778.9|13781.4|13773.7|679
1618437900000|2021-04-14 22:05:00|13785.2|13777.2|13781.9|13779.6|13786.4|13779.7|13780.9|13774.5|330
1618438200000|2021-04-14 22:10:00|13782.3|13779.4|13783.4|13780.5|13786.2|13782.7|13781.5|13778.4|357
1618438500000|2021-04-14 22:15:00|13783.1|13780.4|13782.8|13781.3|13785.1|13782.4|13782.6|13780.4|199
1618438800000|2021-04-14 22:20:00|13782.7|13781.2|13783.4|13780.5|13784.2|13781.9|13781.3|13778.8|234
1618439100000|2021-04-14 22:25:00|13783.3|13780.7|13782.8|13780.4|13783.6|13782|13782.4|13780.2|134
1618439400000|2021-04-14 22:30:00|13781.9|13779.4|13781|13779.5|13782.2|13780.8|13780.8|13779.3|123
1618439700000|2021-04-14 22:35:00|13780.9|13779.4|13779.7|13778.8|13781.3|13779.6|13779.6|13778.4|95
1618440000000|2021-04-14 22:40:00|13780.1|13778.6|13779.8|13778.3|13780.4|13778.8|13779.6|13777.9|64
1618440300000|2021-04-14 22:45:00|13779.9|13778.4|13779.8|13778.3|13780.4|13778.7|13779.4|13778|74
1618440600000|2021-04-14 22:50:00|13778.9|13777.4|13775.9|13774.4|13779|13777.5|13775.7|13774.2|102
1618440900000|2021-04-14 22:55:00|13775.8|13774.3|13777.7|13776.2|13778|13776.4|13775|13773.8|87
1618441200000|2021-04-14 23:00:00|13777.8|13776.3|13778|13776.5|13779|13777.9|13777.6|13776.3|99
1618441500000|2021-04-14 23:05:00|13778.1|13776.6|13777|13775.5|13778.2|13777.2|13775.7|13774.5|105
1618441800000|2021-04-14 23:10:00|13777.1|13775.6|13778.5|13777|13778.6|13777.4|13775.8|13774.7|111
1618442100000|2021-04-14 23:15:00|13778.4|13776.9|13777.2|13775.7|13778.4|13777.4|13776.9|13775.4|104
1618442400000|2021-04-14 23:20:00|13777.1|13775.6|13776.6|13775.7|13777.3|13775.9|13776.4|13775.2|80
1618442700000|2021-04-14 23:25:00|13776.5|13775.6|13775.7|13774.8|13777.2|13776|13775.6|13774.5|88
1618443000000|2021-04-14 23:30:00|13775.8|13774.9|13778.4|13776.9|13779.1|13777.6|13775.7|13774.8|137
1618443300000|2021-04-14 23:35:00|13778.5|13777|13778.9|13777.4|13779.7|13778.3|13778.1|13776.6|116
1618443600000|2021-04-14 23:40:00|13779|13777.5|13779.1|13778.2|13779.8|13778.7|13778.7|13777.3|147
1618443900000|2021-04-14 23:45:00|13778.8|13777.9|13779.6|13778.7|13780.1|13778.9|13778.5|13777.2|145
1618444200000|2021-04-14 23:50:00|13779.7|13778.8|13779.7|13778.8|13780.8|13779.8|13779.5|13778.4|121
1618444500000|2021-04-14 23:55:00|13779.6|13778.7|13778.7|13777.2|13780|13778.9|13778.3|13777|158
1618444800000|2021-04-15 00:00:00|13778.6|13777.1|13780.7|13779.2|13781.9|13780.5|13776.9|13775.5|253
1618445100000|2021-04-15 00:05:00|13780.5|13779|13785.2|13783.7|13785.2|13783.7|13780.5|13779|208
1618445400000|2021-04-15 00:10:00|13785.1|13783.6|13784.4|13782.9|13786.1|13784.6|13783.4|13781.9|215
1618445700000|2021-04-15 00:15:00|13784.3|13782.8|13783.1|13782.2|13785.4|13784.3|13783|13782.1|224
1618446000000|2021-04-15 00:20:00|13783|13782.1|13781|13779.5|13784|13782.5|13780.7|13779.5|250
1618446300000|2021-04-15 00:25:00|13781.1|13779.6|13782|13780.5|13783.2|13781.7|13780.5|13779|274
1618446600000|2021-04-15 00:30:00|13782.2|13780.7|13781|13780.1|13782.5|13781.4|13780|13779.1|219
1618446900000|2021-04-15 00:35:00|13781.4|13779.9|13784.9|13783.4|13785|13783.5|13781.2|13779.9|266
1618447200000|2021-04-15 00:40:00|13785|13783.5|13786.6|13785.7|13788.1|13786.9|13784.4|13783.4|272
1618447500000|2021-04-15 00:45:00|13786.3|13785.4|13786.6|13785.1|13787.2|13786.3|13785|13784.1|294
1618447800000|2021-04-15 00:50:00|13786.7|13785.2|13791.4|13789.9|13791.4|13789.9|13785.8|13784.5|446
1618448100000|2021-04-15 00:55:00|13790.4|13788.9|13791.8|13790.3|13792.9|13792|13789.9|13788.4|306
1618448400000|2021-04-15 01:00:00|13791.7|13790.2|13795.1|13793.6|13795.5|13794|13790.7|13789.8|317
1618448700000|2021-04-15 01:05:00|13795.2|13793.7|13792.3|13790.8|13795.5|13794.4|13790.2|13788.7|272
1618449000000|2021-04-15 01:10:00|13792.2|13790.7|13790.2|13788.7|13792.5|13791.3|13788.6|13787.6|258
1618449300000|2021-04-15 01:15:00|13790.3|13788.8|13792.2|13790.7|13793.2|13791.9|13788.8|13787.5|316
1618449600000|2021-04-15 01:20:00|13792.3|13790.8|13786.8|13785.3|13792.4|13791.3|13786.2|13784.7|305
1618449900000|2021-04-15 01:25:00|13786.7|13785.2|13786.6|13785.1|13787.3|13786.2|13784.4|13782.9|256
1618450200000|2021-04-15 01:30:00|13787.1|13785.6|13786.4|13784.9|13788.9|13788|13783.2|13781.9|390
1618450500000|2021-04-15 01:35:00|13786.3|13784.8|13779.3|13777.8|13787.5|13786|13778.9|13777.6|424
1618450800000|2021-04-15 01:40:00|13779.2|13777.7|13776.4|13774.9|13779.7|13778.4|13774|13772.6|509
1618451100000|2021-04-15 01:45:00|13776.2|13774.7|13773|13772.1|13776.4|13774.9|13768|13766.9|461
1618451400000|2021-04-15 01:50:00|13773.2|13771.7|13773.1|13771.6|13773.6|13772.4|13769.8|13768.8|362
1618451700000|2021-04-15 01:55:00|13772.6|13771.1|13773.6|13772.1|13773.9|13772.4|13771|13769.6|316
1618452000000|2021-04-15 02:00:00|13773.5|13772|13774|13773.1|13775.3|13774|13771|13769.6|373
1618452300000|2021-04-15 02:05:00|13773.8|13772.3|13773.6|13772.7|13774.4|13773.1|13771.2|13769.9|332
1618452600000|2021-04-15 02:10:00|13773.9|13772.4|13775.3|13773.8|13775.3|13773.8|13772|13770.6|366
1618452900000|2021-04-15 02:15:00|13775.2|13773.7|13771.8|13770.9|13776|13774.8|13771.1|13769.8|269
1618453200000|2021-04-15 02:20:00|13771.7|13770.8|13775|13774.1|13775.5|13774.3|13771.5|13770.1|259
1618453500000|2021-04-15 02:25:00|13775.1|13773.6|13773.8|13772.3|13775.6|13774.2|13772.6|13770.8|299
1618453800000|2021-04-15 02:30:00|13773.7|13772.2|13777|13775.5|13777.1|13775.6|13773.1|13771.6|319
1618454100000|2021-04-15 02:35:00|13777.2|13775.7|13777.2|13775.7|13778.1|13776.6|13775|13773.8|222
1618454400000|2021-04-15 02:40:00|13776.9|13776|13775.1|13774.2|13777|13776.1|13774.6|13773.4|228
1618454700000|2021-04-15 02:45:00|13775|13774.1|13778.2|13777.3|13778.4|13777.3|13774.6|13773.3|228
1618455000000|2021-04-15 02:50:00|13778.1|13777.2|13778.5|13777|13778.8|13777.3|13777|13775.7|255
1618455300000|2021-04-15 02:55:00|13778.4|13776.9|13773.8|13772.3|13778.9|13777.4|13773|13771.7|375
1618455600000|2021-04-15 03:00:00|13773.4|13772.5|13776.1|13774.6|13776.2|13775.1|13773|13771.7|281
1618455900000|2021-04-15 03:05:00|13776|13774.5|13775.3|13773.8|13776.3|13775.2|13774.7|13773.6|215
1618456200000|2021-04-15 03:10:00|13775.2|13773.7|13774|13773.1|13775.4|13774|13773.7|13772.4|171
1618456500000|2021-04-15 03:15:00|13773.8|13772.9|13775.1|13774.2|13775.3|13774.2|13772|13770.9|196
1618456800000|2021-04-15 03:20:00|13775.4|13773.9|13777.2|13776.3|13777.5|13776.4|13775.3|13773.8|212
1618457100000|2021-04-15 03:25:00|13777.1|13776.2|13776.5|13775|13778.3|13776.8|13776.1|13774.6|200
1618457400000|2021-04-15 03:30:00|13776.9|13775.4|13775|13773.5|13777|13775.5|13774.1|13773.2|245
1618457700000|2021-04-15 03:35:00|13774.6|13773.1|13773.9|13773|13774.8|13773.9|13772.3|13771.4|245
1618458000000|2021-04-15 03:40:00|13774|13773.1|13772.8|13771.9|13775|13773.8|13772|13770.8|206
1618458300000|2021-04-15 03:45:00|13772.9|13772|13772|13770.5|13773.5|13772.3|13770|13768.9|212
1618458600000|2021-04-15 03:50:00|13771.9|13770.4|13774.1|13772.6|13775.1|13774.2|13770.8|13769.9|174
1618458900000|2021-04-15 03:55:00|13773.7|13772.8|13773.2|13771.7|13774.3|13773.2|13772.5|13771|232
1618459200000|2021-04-15 04:00:00|13773.3|13771.8|13771.3|13770.4|13773.3|13771.8|13769.6|13768.5|217
1618459500000|2021-04-15 04:05:00|13771.2|13770.3|13769.9|13769|13772|13770.5|13769.8|13768.8|173
1618459800000|2021-04-15 04:10:00|13770.1|13769.2|13771.9|13771|13772.5|13771.3|13769.3|13768.2|197
1618460100000|2021-04-15 04:15:00|13772|13771.1|13774|13773.1|13774.5|13773.1|13771.5|13770.3|233
1618460400000|2021-04-15 04:20:00|13773.9|13773|13773.4|13771.9|13774.3|13773.4|13772.5|13771.3|187
1618460700000|2021-04-15 04:25:00|13773.3|13771.8|13774.7|13773.2|13775.4|13774.3|13773|13771.8|178
1618461000000|2021-04-15 04:30:00|13774.6|13773.1|13775|13773.5|13775.9|13774.8|13773.8|13772.5|185
1618461300000|2021-04-15 04:35:00|13775.1|13773.6|13772.8|13771.3|13775.1|13773.6|13771.8|13770.5|148
1618461600000|2021-04-15 04:40:00|13772.9|13771.4|13773|13772.1|13774.2|13773|13772.5|13771.2|143
1618461900000|2021-04-15 04:45:00|13772.9|13772|13766.2|13764.7|13773.5|13772|13765.5|13764.1|260
1618462200000|2021-04-15 04:50:00|13765.9|13765|13768.1|13766.6|13768.4|13767.2|13765.9|13764.7|154
1618462500000|2021-04-15 04:55:00|13768.2|13766.7|13766.9|13766|13768.5|13767.3|13766.8|13765.8|149
1618462800000|2021-04-15 05:00:00|13766.8|13765.9|13767|13766.1|13768.3|13767.4|13765.8|13764.6|233
1618463100000|2021-04-15 05:05:00|13766.9|13766|13773.9|13773|13774.2|13773.1|13766.9|13766|237
1618463400000|2021-04-15 05:10:00|13774|13773.1|13770.7|13769.2|13774.8|13773.4|13769.9|13768.7|236
1618463700000|2021-04-15 05:15:00|13770.8|13769.3|13769.5|13768.6|13771.9|13770.8|13769.1|13768.2|221
1618464000000|2021-04-15 05:20:00|13769.4|13768.5|13768.4|13767.5|13769.4|13768.5|13765.9|13764.8|256
1618464300000|2021-04-15 05:25:00|13768.3|13767.4|13770.1|13769.2|13771.8|13770.3|13768.1|13767.2|207
1618464600000|2021-04-15 05:30:00|13770|13769.1|13769.9|13769|13771.1|13770.2|13767.8|13766.7|243
1618464900000|2021-04-15 05:35:00|13769.8|13768.9|13772.2|13771.3|13773.6|13772.3|13769.8|13768.9|199
1618465200000|2021-04-15 05:40:00|13772.3|13771.4|13771.9|13771|13773.1|13772|13770.1|13769.1|232
1618465500000|2021-04-15 05:45:00|13771.5|13770.6|13776.2|13775.3|13777.2|13775.9|13771.2|13769.9|260
1618465800000|2021-04-15 05:50:00|13776.6|13775.1|13777.3|13775.8|13781.1|13780.1|13776.6|13775.1|340
1618466100000|2021-04-15 05:55:00|13777.2|13775.7|13774.8|13773.9|13777.4|13776.5|13774.4|13773.5|183
1618466400000|2021-04-15 06:00:00|13774.9|13774|13771.6|13770.1|13774.9|13774|13767.6|13766.5|436
1618466700000|2021-04-15 06:05:00|13771.5|13770|13778.3|13776.8|13778.5|13777.3|13771.3|13769.8|364
1618467000000|2021-04-15 06:10:00|13778.2|13776.7|13782.8|13781.3|13783.3|13782.1|13777|13776.1|402
1618467300000|2021-04-15 06:15:00|13782.9|13781.4|13785.1|13784.2|13785.6|13784.4|13778.7|13777.5|337
1618467600000|2021-04-15 06:20:00|13785.2|13783.6|13780.4|13778.9|13786.4|13785.2|13780.1|13778.6|335
1618467900000|2021-04-15 06:25:00|13780.3|13778.8|13778.2|13777.3|13783.5|13782.3|13778.2|13777|384
1618468200000|2021-04-15 06:30:00|13778.4|13777.5|13777|13776.1|13780.1|13779.2|13776.3|13774.9|342
1618468500000|2021-04-15 06:35:00|13776.9|13776|13778.7|13777.8|13781.4|13780.5|13775.1|13774.2|293
1618468800000|2021-04-15 06:40:00|13778.9|13778|13783.2|13781.7|13783.9|13782.7|13777.6|13776.6|363
1618469100000|2021-04-15 06:45:00|13783|13782.1|13784.3|13783.4|13785.3|13784.4|13781.7|13780.6|393
1618469400000|2021-04-15 06:50:00|13784.4|13783.5|13778.8|13777.9|13784.4|13783.5|13778.2|13777.2|272
1618469700000|2021-04-15 06:55:00|13778.9|13778|13777.5|13776.6|13782.8|13781.8|13776.9|13775.8|390
1618470000000|2021-04-15 07:00:00|13777.9|13776.4|13784|13783.1|13788.5|13787.1|13777.8|13776.3|344
1618470300000|2021-04-15 07:05:00|13783.9|13783|13788.3|13787.4|13789.2|13788|13783.9|13783|360
1618470600000|2021-04-15 07:10:00|13788.6|13787.7|13786.8|13785.3|13791.9|13791|13784.5|13783|448
1618470900000|2021-04-15 07:15:00|13786.7|13785.2|13792.4|13790.9|13794.7|13793.8|13785.9|13784.8|477
1618471200000|2021-04-15 07:20:00|13792|13791.1|13795.7|13794.2|13796.1|13794.8|13791.4|13790.2|374
1618471500000|2021-04-15 07:25:00|13795.9|13794.4|13793.8|13792.3|13799|13798.1|13793.4|13792.2|512
1618471800000|2021-04-15 07:30:00|13793.9|13793|13791.8|13790.9|13795.7|13794.5|13791.4|13790.5|473
1618472100000|2021-04-15 07:35:00|13791.9|13791|13792.9|13792|13794.3|13793.2|13789.2|13788.1|477
1618472400000|2021-04-15 07:40:00|13793|13792.1|13790.6|13789.1|13795|13794|13788.3|13787|431
1618472700000|2021-04-15 07:45:00|13790.4|13789.5|13792.9|13791.4|13794.2|13793.2|13789.7|13788.4|388
1618473000000|2021-04-15 07:50:00|13792.8|13791.3|13792.5|13791|13796.1|13795|13790|13788.8|386
1618473300000|2021-04-15 07:55:00|13791.7|13790.8|13793.7|13792.8|13796.4|13795.5|13791.3|13790.4|425
1618473600000|2021-04-15 08:00:00|13793.6|13792.7|13788.8|13787.9|13793.7|13792.8|13788.3|13787.2|460
1618473900000|2021-04-15 08:05:00|13789|13788.1|13791.4|13790.5|13791.5|13790.6|13788.5|13787.6|324
1618474200000|2021-04-15 08:10:00|13791.5|13790.6|13793.4|13792.5|13794.2|13793.1|13788.9|13788|323
1618474500000|2021-04-15 08:15:00|13793.7|13792.8|13791.1|13790.2|13794.1|13793.2|13789.7|13788.6|379
1618474800000|2021-04-15 08:20:00|13791|13789.5|13782.7|13781.8|13791.2|13789.8|13781.7|13780.8|308
1618475100000|2021-04-15 08:25:00|13782.8|13781.9|13783.6|13782.7|13785.9|13785|13782.6|13781.7|344
1618475400000|2021-04-15 08:30:00|13784|13783.1|13780.8|13779.9|13785.4|13784.3|13780.3|13779.4|376
1618475700000|2021-04-15 08:35:00|13780.7|13779.8|13782.4|13781.5|13782.4|13781.5|13779.1|13777.9|294
1618476000000|2021-04-15 08:40:00|13782.6|13781.7|13787.9|13787|13789.1|13788.2|13782.3|13781.2|462
1618476300000|2021-04-15 08:45:00|13788.1|13786.6|13788|13787.1|13791.1|13790.2|13782.1|13781.2|421
1618476600000|2021-04-15 08:50:00|13788.1|13787.2|13782.9|13782|13789|13788.1|13782.6|13781.7|354
1618476900000|2021-04-15 08:55:00|13782.7|13781.8|13778.6|13777.7|13786.1|13785.1|13778.5|13777.6|461
1618477200000|2021-04-15 09:00:00|13778.5|13777.6|13786.1|13785.2|13787.1|13786.2|13777.4|13776.2|459
1618477500000|2021-04-15 09:05:00|13786.2|13785.3|13783.8|13782.3|13786.9|13785.9|13780.2|13779.2|390
1618477800000|2021-04-15 09:10:00|13783.3|13782.4|13788|13787.1|13789|13787.7|13781.6|13780.7|392
1618478100000|2021-04-15 09:15:00|13788.1|13787.2|13795.9|13795|13796.2|13795.3|13787.8|13786.8|431
1618478400000|2021-04-15 09:20:00|13796|13795.1|13803|13802.1|13805.9|13804.8|13795.8|13794.7|491
1618478700000|2021-04-15 09:25:00|13802.9|13802|13802.9|13802|13805.8|13804.4|13798.6|13797.5|399
1618479000000|2021-04-15 09:30:00|13803|13802.1|13807.3|13805.8|13809.5|13808.5|13802.7|13801.8|450
1618479300000|2021-04-15 09:35:00|13807.2|13805.7|13800.8|13799.3|13807.2|13805.8|13797.9|13796.6|418
1618479600000|2021-04-15 09:40:00|13800.4|13799.5|13800.3|13798.8|13800.8|13799.7|13797.7|13796.7|287
1618479900000|2021-04-15 09:45:00|13800.2|13798.7|13796.8|13795.3|13800.9|13799.9|13795.6|13794.4|382
1618480200000|2021-04-15 09:50:00|13796.7|13795.2|13792.8|13791.9|13798|13797|13792.8|13791.9|308
1618480500000|2021-04-15 09:55:00|13792.7|13791.8|13791.7|13790.8|13795.3|13794.2|13791.1|13790|297
1618480800000|2021-04-15 10:00:00|13792|13791.1|13789.2|13788.3|13792|13791.1|13786.6|13785.7|345
1618481100000|2021-04-15 10:05:00|13789.3|13788.4|13786.3|13785.4|13789.3|13788.4|13783.7|13782.6|339
1618481400000|2021-04-15 10:10:00|13786.4|13785.5|13789.7|13788.8|13790|13788.9|13785.7|13784.8|402
1618481700000|2021-04-15 10:15:00|13790.1|13788.6|13785.5|13784.6|13793.2|13792.3|13785.1|13783.9|336
1618482000000|2021-04-15 10:20:00|13785.4|13784.5|13786|13785.1|13786.4|13785.2|13778.8|13777.9|370
1618482300000|2021-04-15 10:25:00|13786.3|13784.8|13786.1|13784.6|13788.5|13787.6|13783.3|13782.3|444
1618482600000|2021-04-15 10:30:00|13786.3|13784.8|13781.6|13780.1|13787.1|13785.7|13781|13780|407
1618482900000|2021-04-15 10:35:00|13781.4|13780.5|13784|13782.5|13785.1|13784.2|13779.9|13779|427
1618483200000|2021-04-15 10:40:00|13783.2|13782.3|13783.4|13782.5|13785.9|13785|13780.5|13779.6|375
1618483500000|2021-04-15 10:45:00|13783.5|13782.6|13784.1|13783.2|13785.3|13784.4|13781.5|13780.6|282
1618483800000|2021-04-15 10:50:00|13785.4|13784.5|13785.6|13784.7|13787.7|13786.8|13782.9|13782|349
1618484100000|2021-04-15 10:55:00|13785.5|13784.6|13765.4|13764.5|13786.8|13785.9|13762.1|13761.2|752
1618484400000|2021-04-15 11:00:00|13765.5|13764.6|13769.1|13767.6|13771|13770.1|13763.4|13762.2|509
1618484700000|2021-04-15 11:05:00|13769.2|13767.7|13775.9|13774.4|13776.5|13775.6|13767.9|13766.8|404
1618485000000|2021-04-15 11:10:00|13775.7|13774.8|13774.2|13773.3|13777.2|13776.3|13771.2|13770|347
1618485300000|2021-04-15 11:15:00|13774.1|13773.2|13778.1|13777.2|13779.1|13777.9|13774.1|13773.2|381
1618485600000|2021-04-15 11:20:00|13779.2|13778.3|13775.8|13774.3|13779.2|13778.3|13774|13773.1|268
1618485900000|2021-04-15 11:25:00|13775.9|13774.4|13779.1|13778.2|13779.4|13778.4|13774.6|13773.7|286
1618486200000|2021-04-15 11:30:00|13778.4|13777.5|13776|13775.1|13780.1|13779|13775.7|13774.6|349
1618486500000|2021-04-15 11:35:00|13776.1|13775.2|13777|13776.1|13779.2|13778.3|13773.8|13772.9|281
1618486800000|2021-04-15 11:40:00|13777.1|13776.2|13783.5|13782.6|13783.8|13782.9|13773.2|13772.3|366
1618487100000|2021-04-15 11:45:00|13783.3|13782.4|13786.9|13786|13787.1|13786.2|13781|13780.1|360
1618487400000|2021-04-15 11:50:00|13786.8|13785.9|13782.5|13781|13786.9|13786|13781|13780.1|339
1618487700000|2021-04-15 11:55:00|13782.4|13780.9|13787.2|13786.3|13789.2|13788.3|13782|13780.9|325
1618488000000|2021-04-15 12:00:00|13788.4|13786.9|13791.1|13790.2|13795.2|13794|13788|13786.8|443
1618488300000|2021-04-15 12:05:00|13791.3|13790.4|13796.7|13795.8|13798.2|13797.3|13791.2|13790.3|387
1618488600000|2021-04-15 12:10:00|13796.8|13795.9|13798.3|13796.8|13800|13799|13796.6|13795.7|377
1618488900000|2021-04-15 12:15:00|13798.8|13797.9|13798.4|13796.9|13799.7|13798.7|13796.7|13795.6|353
1618489200000|2021-04-15 12:20:00|13798.6|13797.7|13793.8|13792.9|13800.4|13799.3|13792.5|13791.6|379
1618489500000|2021-04-15 12:25:00|13793.7|13792.8|13787.5|13784.1|13793.9|13792.9|13786.5|13783.5|383
1618489800000|2021-04-15 12:30:00|13787.6|13783.7|13798.1|13796.6|13802.2|13801|13782|13780.5|801
1618490100000|2021-04-15 12:35:00|13797.9|13796.4|13795.5|13794.6|13801.5|13800.4|13792.5|13791|664
1618490400000|2021-04-15 12:40:00|13795.4|13794.5|13798.6|13797.7|13799.2|13798|13794|13793.1|619
1618490700000|2021-04-15 12:45:00|13798.5|13797.6|13804.6|13803.1|13808.2|13807.1|13797.6|13796.5|645
1618491000000|2021-04-15 12:50:00|13804.7|13803.2|13799.5|13798.6|13805.1|13803.8|13796.6|13795.6|628
1618491300000|2021-04-15 12:55:00|13800|13798.5|13785.8|13784.9|13800|13798.5|13785.5|13784.3|624
1618491600000|2021-04-15 13:00:00|13786.4|13785.4|13784.4|13783.5|13788.4|13787.2|13782.2|13780.9|736
1618491900000|2021-04-15 13:05:00|13784.7|13783.2|13784.6|13783.7|13784.7|13783.7|13781|13779.9|495
1618492200000|2021-04-15 13:10:00|13785.3|13783.8|13789.1|13787.6|13789.5|13788.4|13784.9|13783.7|446
1618492500000|2021-04-15 13:15:00|13789.2|13787.7|13789.3|13788.4|13792.6|13791.7|13787.9|13786.4|428
1618492800000|2021-04-15 13:20:00|13789.4|13788.5|13786.9|13786|13791.1|13789.9|13782.9|13782|441
1618493100000|2021-04-15 13:25:00|13786.8|13785.9|13791|13789.5|13791.2|13790.1|13786.6|13785.1|421
1618493400000|2021-04-15 13:30:00|13791.1|13789.6|13787.7|13786.2|13794.1|13792.9|13785.6|13784.4|612
1618493700000|2021-04-15 13:35:00|13787.6|13786.1|13773.8|13772.9|13790.1|13788.9|13773.4|13772.5|610
1618494000000|2021-04-15 13:40:00|13773.7|13772.8|13778.6|13777.1|13778.7|13777.2|13772|13771|914
1618494300000|2021-04-15 13:45:00|13778.5|13777|13777.2|13776.3|13780|13779.1|13775.9|13774.9|839
1618494600000|2021-04-15 13:50:00|13777.3|13776.4|13788.3|13787.4|13790.3|13789.1|13777.3|13776.4|857
1618494900000|2021-04-15 13:55:00|13788.4|13787.5|13785.8|13784.9|13789.1|13787.9|13781.9|13781|707
1618495200000|2021-04-15 14:00:00|13786.2|13784.7|13789.5|13788|13789.6|13788.4|13775.9|13775|923
1618495500000|2021-04-15 14:05:00|13789.4|13787.9|13786.7|13785.8|13792.2|13791.1|13783.9|13783|882
1618495800000|2021-04-15 14:10:00|13786.8|13785.9|13794.2|13792.7|13794.8|13793.5|13785.8|13784.9|716
1618496100000|2021-04-15 14:15:00|13794.1|13792.6|13784.5|13783.6|13794.1|13793|13782.7|13781.8|770
1618496400000|2021-04-15 14:20:00|13784.3|13783.4|13782.1|13780.6|13785|13784.1|13778.6|13777.5|787
1618496700000|2021-04-15 14:25:00|13781.9|13781|13788.6|13787.7|13789|13787.7|13781.4|13780.5|784
1618497000000|2021-04-15 14:30:00|13788.5|13787.6|13782.1|13781.2|13789.6|13788.4|13781.5|13780.3|696
1618497300000|2021-04-15 14:35:00|13782|13781.1|13785.1|13784.2|13788.1|13786.7|13778.8|13777.8|625
1618497600000|2021-04-15 14:40:00|13785.2|13784.3|13788.1|13787.2|13789|13787.8|13784.1|13783.2|675
1618497900000|2021-04-15 14:45:00|13788|13787.1|13786.3|13785.4|13789.2|13787.9|13781.9|13780.8|727
1618498200000|2021-04-15 14:50:00|13786.2|13785.3|13791.9|13791|13793.1|13792.2|13780.9|13780|946
1618498500000|2021-04-15 14:55:00|13791.8|13790.9|13794.9|13794|13795.7|13794.7|13787.6|13786.3|965
1618498800000|2021-04-15 15:00:00|13794.8|13793.9|13792.6|13791.7|13796.1|13794.9|13791.3|13790.1|949
1618499100000|2021-04-15 15:05:00|13792.4|13791.5|13791.3|13790.4|13795.8|13794.8|13789.1|13788.1|695
1618499400000|2021-04-15 15:10:00|13790.9|13790|13792.4|13790.9|13793.4|13792.1|13788.9|13788|660
1618499700000|2021-04-15 15:15:00|13792.6|13791.1|13790|13789.1|13793.4|13792.3|13787|13785.8|639
1618500000000|2021-04-15 15:20:00|13789.9|13789|13789.8|13788.3|13792.5|13791.3|13787.8|13786.4|528
1618500300000|2021-04-15 15:25:00|13790|13788.5|13785|13783.5|13790|13788.5|13784.6|13783.5|632
1618500600000|2021-04-15 15:30:00|13784.7|13783.8|13785|13784.1|13785.3|13784.2|13779.9|13778.7|690
1618500900000|2021-04-15 15:35:00|13785.1|13784.2|13783|13782.1|13785.1|13784.2|13779|13778.1|547
1618501200000|2021-04-15 15:40:00|13782.9|13782|13779|13778.1|13783.1|13782.2|13776.9|13775.5|474
1618501500000|2021-04-15 15:45:00|13779.1|13778.2|13781.1|13779.6|13781.9|13780.6|13774.5|13773.6|575
1618501800000|2021-04-15 15:50:00|13781.4|13779.9|13785.5|13784|13785.7|13784.3|13777.4|13776.5|546
1618502100000|2021-04-15 15:55:00|13785.4|13783.9|13780.1|13779.2|13786.5|13785.4|13779.9|13779|614
1618502400000|2021-04-15 16:00:00|13780.2|13779.3|13782.3|13781.4|13783.4|13782.4|13777.7|13776.8|528
1618502700000|2021-04-15 16:05:00|13782.2|13781.3|13782.9|13782|13784.4|13783.3|13781.9|13780.4|404
1618503000000|2021-04-15 16:10:00|13783.1|13782.2|13779.1|13778.2|13784.2|13783.3|13778.8|13777.9|357
1618503300000|2021-04-15 16:15:00|13779|13778.1|13780.9|13779.4|13783.9|13782.4|13778.8|13777.9|467
1618503600000|2021-04-15 16:20:00|13780.8|13779.3|13782|13780.5|13782.2|13780.9|13778.4|13777.3|290
1618503900000|2021-04-15 16:25:00|13781.9|13780.4|13782.2|13781.3|13784.2|13782.9|13781.2|13780.3|394
1618504200000|2021-04-15 16:30:00|13782.1|13781.2|13782.1|13781.2|13785.1|13784.1|13780.8|13779.9|364
1618504500000|2021-04-15 16:35:00|13782|13781.1|13786.2|13785.3|13786.4|13785.3|13780.7|13779.8|475
1618504800000|2021-04-15 16:40:00|13786|13785.1|13788.1|13787.2|13788.5|13787.3|13785.2|13784|451
1618505100000|2021-04-15 16:45:00|13788.2|13787.3|13786|13785.1|13788.7|13787.8|13785.8|13784.5|397
1618505400000|2021-04-15 16:50:00|13786.1|13785.2|13783.8|13782.9|13788.9|13788|13783.8|13782.6|388
1618505700000|2021-04-15 16:55:00|13783.9|13783|13786.9|13786|13788.2|13787.3|13783.4|13782.5|503
1618506000000|2021-04-15 17:00:00|13786.7|13785.8|13785.9|13785|13786.9|13785.9|13781.3|13780.4|383
1618506300000|2021-04-15 17:05:00|13785.5|13784.6|13780|13779.1|13785.9|13785|13778.7|13777.8|387
1618506600000|2021-04-15 17:10:00|13779.9|13779|13775|13774.1|13781.1|13780.1|13773.8|13772.9|399
1618506900000|2021-04-15 17:15:00|13775.1|13774.2|13778.6|13777.7|13779|13777.8|13773.9|13773|457
1618507200000|2021-04-15 17:20:00|13778.4|13777.5|13775.9|13775|13779.9|13779|13775.7|13774.8|351
1618507500000|2021-04-15 17:25:00|13775.8|13774.9|13781.1|13780.2|13782.2|13781.1|13775.8|13774.9|345
1618507800000|2021-04-15 17:30:00|13781.2|13780.3|13782.1|13781.2|13784.3|13783.3|13779.8|13778.9|322
1618508100000|2021-04-15 17:35:00|13782.2|13781.3|13784|13783.1|13785.1|13784.2|13781.9|13781|274
1618508400000|2021-04-15 17:40:00|13783.9|13783|13785|13784.1|13785|13784.1|13782.9|13782|205
1618508700000|2021-04-15 17:45:00|13784.9|13784|13784.9|13784|13785.4|13784.5|13782.7|13781.8|258
1618509000000|2021-04-15 17:50:00|13784.8|13783.9|13785.4|13784.5|13788|13787.1|13784.4|13783.2|330
1618509300000|2021-04-15 17:55:00|13785.7|13784.2|13786.4|13785.5|13788.6|13787.7|13784|13783.1|265
1618509600000|2021-04-15 18:00:00|13786.3|13785.4|13787.1|13786.2|13787.3|13786.4|13784.7|13783.8|332
1618509900000|2021-04-15 18:05:00|13787|13786.1|13787.9|13787|13788.1|13787.2|13786.3|13785.4|254
1618510200000|2021-04-15 18:10:00|13788|13787.1|13788.7|13787.8|13789|13788.1|13786.9|13786|266
1618510500000|2021-04-15 18:15:00|13788.8|13787.9|13790.8|13789.9|13791|13790|13787.2|13786|350
1618510800000|2021-04-15 18:20:00|13790.7|13789.8|13792.1|13791.2|13793|13791.7|13790.6|13789.3|263
1618511100000|2021-04-15 18:25:00|13792.2|13791.3|13791.9|13790.4|13793|13791.9|13790.9|13789.7|351
1618511400000|2021-04-15 18:30:00|13792|13790.5|13791.2|13790.3|13792.1|13791.2|13789.6|13788.7|315
1618511700000|2021-04-15 18:35:00|13791.1|13790.2|13790.9|13790|13792.4|13791.5|13790|13789.1|213
1618512000000|2021-04-15 18:40:00|13790.8|13789.9|13791.5|13790.6|13792.2|13791.2|13790.5|13789.6|220
1618512300000|2021-04-15 18:45:00|13791.6|13790.7|13791|13790.1|13791.7|13790.8|13789.9|13789|239
1618512600000|2021-04-15 18:50:00|13791.1|13790.2|13790.4|13789.5|13791.9|13791|13790|13789.1|241
1618512900000|2021-04-15 18:55:00|13790.5|13789.6|13791.2|13790.3|13792.3|13791.4|13788.7|13787.8|272
1618513200000|2021-04-15 19:00:00|13791.1|13790.2|13791|13789.5|13792.3|13791.4|13789.4|13788.4|296
1618513500000|2021-04-15 19:05:00|13790.9|13789.4|13788.9|13787.4|13792.4|13791.2|13787.9|13786.5|282
1618513800000|2021-04-15 19:10:00|13789|13787.5|13789|13788.1|13790|13788.5|13787.7|13786.5|242
1618514100000|2021-04-15 19:15:00|13789.1|13788.2|13790.1|13789.2|13790.7|13789.6|13789.1|13787.9|366
1618514400000|2021-04-15 19:20:00|13790.2|13789.3|13788.1|13787.2|13790.2|13789.3|13787.4|13786.2|216
1618514700000|2021-04-15 19:25:00|13788|13787.1|13790.1|13789.2|13790.9|13789.8|13787.9|13787|186
1618515000000|2021-04-15 19:30:00|13790|13789.1|13794.7|13793.8|13795.2|13794.3|13790|13789.1|322
1618515300000|2021-04-15 19:35:00|13794.8|13793.9|13790|13788.5|13794.9|13794|13789.5|13788.3|331
1618515600000|2021-04-15 19:40:00|13790.1|13788.6|13788.9|13787.4|13790.7|13789.4|13787.3|13786.3|342
1618515900000|2021-04-15 19:45:00|13789|13787.5|13787.8|13786.9|13790.3|13789.3|13787.6|13786.6|332
1618516200000|2021-04-15 19:50:00|13787.9|13787|13786.9|13786|13789.7|13788.8|13786.7|13785.5|288
1618516500000|2021-04-15 19:55:00|13786.8|13785.9|13788.9|13788|13789.2|13788.2|13783.8|13782.8|561
1618516800000|2021-04-15 20:00:00|13788.4|13787.5|13786.2|13785.3|13789.1|13788|13785.2|13784.3|472
1618517100000|2021-04-15 20:05:00|13786.1|13785.2|13785.8|13784.9|13787.5|13786.2|13785.5|13784.3|155
1618517400000|2021-04-15 20:10:00|13785.7|13784.3|13784.2|13783.3|13786.2|13785|13784|13782.7|158
1618517700000|2021-04-15 20:15:00|13784.1|13783.2|13784|13783.1|13785.6|13784.3|13783.8|13782.7|158
1618518000000|2021-04-15 20:20:00|13783.9|13783|13783|13782.1|13784|13783.1|13782.7|13781.7|78
1618518300000|2021-04-15 20:25:00|13782.9|13782|13784.1|13783.2|13784.2|13783.3|13781.8|13780.3|157
1618518600000|2021-04-15 20:30:00|13784.2|13783.3|13785.2|13784.3|13785.9|13785|13784|13783.1|117
1618518900000|2021-04-15 20:35:00|13785.3|13784.4|13785.1|13784.2|13785.4|13784.5|13784.1|13783|111
1618519200000|2021-04-15 20:40:00|13785.2|13784.3|13784|13783.1|13785.6|13784.5|13783.5|13782.5|154
1618519500000|2021-04-15 20:45:00|13784.1|13783.2|13783.1|13781.6|13784.6|13783.3|13782.8|13781.4|227
1618519800000|2021-04-15 20:50:00|13783.2|13781.7|13779.6|13778.1|13783.2|13781.7|13779.2|13777.7|345
1618520100000|2021-04-15 20:55:00|13779.4|13777.9|13788.3|13780|13789.6|13780.4|13779.4|13777.9|327
1618520400000|2021-04-15 21:00:00|13786.9|13777|13789.8|13779.8|13790.1|13780.1|13785.1|13777|27
1618520700000|2021-04-15 21:05:00|13788.8|13778.8|13788.3|13778.3|13791.5|13781.5|13785.6|13775.6|121
1618521000000|2021-04-15 21:10:00|13788.6|13778.6|13789|13779|13791.9|13782|13785.9|13775.9|276
1618521300000|2021-04-15 21:15:00|13788.9|13778.9|13789.5|13779.5|13790.6|13780.6|13788.6|13778.6|105
1618521600000|2021-04-15 21:20:00|13789.6|13779.6|13789.1|13779.1|13790.8|13780.8|13788.7|13778.7|98
1618521900000|2021-04-15 21:25:00|13789.2|13779.2|13789.9|13779.9|13791.2|13781.2|13788.5|13778.5|97
1618522200000|2021-04-15 21:30:00|13789.1|13779.1|13792|13783|13792.3|13783.5|13789.1|13779.1|225
1618522500000|2021-04-15 21:35:00|13792.3|13782.6|13789.1|13779.1|13792.7|13783.8|13788.4|13778.4|243
1618522800000|2021-04-15 21:40:00|13789.5|13779.5|13790.5|13780.5|13792|13783|13787.9|13777.9|187
1618523100000|2021-04-15 21:45:00|13790.7|13780.7|13791.1|13781.1|13793.1|13783.2|13787.9|13777.9|264
1618523400000|2021-04-15 21:50:00|13791|13781|13790.7|13780.7|13792.8|13783.3|13788.4|13778.4|524
1618523700000|2021-04-15 21:55:00|13790.9|13780.9|13790.2|13780.2|13791.8|13783|13787|13777|476
1618524000000|2021-04-15 22:00:00|13790.5|13780.5|13788.1|13782.9|13791.1|13784.9|13785.9|13778|446
1618524300000|2021-04-15 22:05:00|13788|13783.2|13786.2|13782.1|13788.4|13784.6|13785.5|13781|291
1618524600000|2021-04-15 22:10:00|13786.5|13781.7|13788.1|13785.1|13788.2|13785.6|13785.8|13781.7|235
1618524900000|2021-04-15 22:15:00|13788|13785|13786.3|13784.8|13789.1|13786.6|13785.2|13782.9|287
1618525200000|2021-04-15 22:20:00|13786.6|13784.5|13786.5|13785|13789.1|13787.1|13786.1|13784.2|211
1618525500000|2021-04-15 22:25:00|13786.4|13784.9|13786.1|13783.7|13786.8|13785.1|13785.6|13783.5|149
1618525800000|2021-04-15 22:30:00|13785.8|13784.3|13787.1|13785.6|13787.7|13786.1|13785.7|13784.2|126
1618526100000|2021-04-15 22:35:00|13787|13785.5|13785.6|13784.1|13787.5|13785.7|13785.5|13783.6|104
1618526400000|2021-04-15 22:40:00|13785.5|13784|13785.4|13783.9|13786.1|13784.1|13785.2|13783.3|89
1618526700000|2021-04-15 22:45:00|13785.5|13784|13785|13783.5|13785.9|13784.1|13784.3|13782.6|102
1618527000000|2021-04-15 22:50:00|13785.1|13783.6|13783.8|13781.7|13785.2|13783.7|13783|13781.2|125
1618527300000|2021-04-15 22:55:00|13783.5|13782|13782.4|13780.9|13784.4|13783|13781.9|13780|165
1618527600000|2021-04-15 23:00:00|13782.2|13781.3|13784.8|13783.3|13785.4|13783.9|13782|13780.5|203
1618527900000|2021-04-15 23:05:00|13784.7|13783.2|13783.8|13782.3|13784.9|13783.4|13783.5|13782.2|110
1618528200000|2021-04-15 23:10:00|13783|13782.1|13782.8|13781.9|13783.9|13782.7|13782.7|13781.4|99
1618528500000|2021-04-15 23:15:00|13782.7|13781.8|13783.2|13782.3|13784.2|13782.8|13782.4|13781.5|133
1618528800000|2021-04-15 23:20:00|13783.1|13782.2|13783.3|13782.4|13783.8|13782.6|13782.9|13781.7|103
1618529100000|2021-04-15 23:25:00|13783.6|13782.1|13785.8|13784.3|13786.1|13784.8|13783.6|13782.1|153
1618529400000|2021-04-15 23:30:00|13785.9|13784.4|13784.9|13783.4|13786|13784.7|13784.1|13782.6|173
1618529700000|2021-04-15 23:35:00|13784.8|13783.3|13784.5|13783|13785.8|13784.3|13784.4|13782.9|180
1618530000000|2021-04-15 23:40:00|13784.4|13782.9|13786|13784.5|13786.1|13784.8|13784.1|13782.9|147
1618530300000|2021-04-15 23:45:00|13785.8|13784.3|13786.4|13784.9|13786.5|13785|13785|13783.5|182
1618530600000|2021-04-15 23:50:00|13786.2|13784.7|13785.1|13783.6|13786.5|13785|13784.8|13783.3|135
1618530900000|2021-04-15 23:55:00|13785.2|13783.7|13784.3|13782.8|13785.2|13783.7|13783.7|13782.4|113
1618531200000|2021-04-16 00:00:00|13784.4|13782.9|13785.8|13784.9|13786.5|13785.4|13782.6|13781.3|389
1618531500000|2021-04-16 00:05:00|13786.1|13784.6|13784.9|13784|13786.2|13784.7|13782.5|13781.4|248
1618531800000|2021-04-16 00:10:00|13784.8|13783.9|13782.7|13781.2|13786.1|13784.6|13782.5|13781.2|224
1618532100000|2021-04-16 00:15:00|13782.8|13781.3|13779.9|13778.4|13783.3|13782.1|13779.6|13778.1|298
1618532400000|2021-04-16 00:20:00|13780|13778.5|13777.2|13775.7|13780.6|13779.2|13776.8|13775.6|258
1618532700000|2021-04-16 00:25:00|13777.1|13775.6|13774.3|13772.8|13777.2|13775.7|13774.1|13772.7|357
1618533000000|2021-04-16 00:30:00|13774.4|13772.9|13774.1|13772.6|13775|13773.5|13773.7|13772.2|337
1618533300000|2021-04-16 00:35:00|13774.2|13772.7|13771.6|13770.1|13774.5|13773.3|13771.2|13769.9|270
1618533600000|2021-04-16 00:40:00|13771.7|13770.2|13771.1|13770.2|13773.1|13771.6|13770.1|13769|289
1618533900000|2021-04-16 00:45:00|13771.2|13770.3|13769.2|13768.3|13773.1|13772.2|13769.2|13767.9|360
1618534200000|2021-04-16 00:50:00|13769.3|13768.4|13771.4|13769.9|13772.1|13771.1|13768.7|13767.2|341
1618534500000|2021-04-16 00:55:00|13771.2|13769.7|13769.2|13767.7|13771.2|13769.7|13766.3|13765.1|464
1618534800000|2021-04-16 01:00:00|13769.1|13767.6|13764.2|13762.7|13771.7|13770.6|13762.9|13761.6|633
1618535100000|2021-04-16 01:05:00|13764.1|13762.6|13764|13762.5|13764.6|13763.2|13759|13757.6|679
1618535400000|2021-04-16 01:10:00|13763.9|13762.4|13761.2|13759.7|13765.6|13764.2|13761|13759.5|507
1618535700000|2021-04-16 01:15:00|13761.1|13759.6|13758.1|13757.2|13761.6|13760.1|13756.7|13755.2|523
1618536000000|2021-04-16 01:20:00|13759.4|13757.9|13760.5|13759|13761.4|13759.9|13756.2|13755|482
1618536300000|2021-04-16 01:25:00|13760.6|13759.1|13760.3|13758.8|13763.6|13762.2|13758.5|13757.5|517
1618536600000|2021-04-16 01:30:00|13759.8|13758.3|13758|13756.5|13759.9|13758.4|13755.1|13753.6|559
1618536900000|2021-04-16 01:35:00|13758.3|13756.8|13759.4|13757.9|13759.7|13758.2|13757.4|13755.9|468
1618537200000|2021-04-16 01:40:00|13759.5|13758|13755.8|13754.3|13759.7|13758.2|13755.2|13753.8|372
1618537500000|2021-04-16 01:45:00|13755.7|13754.2|13759.3|13757.8|13760.6|13759.2|13755.6|13754.1|393
1618537800000|2021-04-16 01:50:00|13759.2|13757.7|13761.7|13760.2|13762.8|13761.3|13758.5|13757.3|366
1618538100000|2021-04-16 01:55:00|13761.8|13760.3|13759.5|13758|13762.3|13760.8|13757.3|13755.8|421
1618538400000|2021-04-16 02:00:00|13759.6|13758.1|13760.3|13758.8|13761.7|13760.2|13758.7|13757.2|576
1618538700000|2021-04-16 02:05:00|13760.2|13758.7|13755.6|13754.1|13760.5|13759|13754.3|13752.8|566
1618539000000|2021-04-16 02:10:00|13755.7|13754.2|13757.5|13756|13757.6|13756.1|13753.2|13751.8|384
1618539300000|2021-04-16 02:15:00|13757.6|13756.1|13755.2|13753.7|13758.6|13757.2|13755|13753.6|335
1618539600000|2021-04-16 02:20:00|13755.3|13753.8|13758.2|13757.3|13758.8|13757.8|13754.6|13753.7|273
1618539900000|2021-04-16 02:25:00|13758.1|13757.2|13757.3|13755.8|13759|13757.9|13755.6|13754.7|239
1618540200000|2021-04-16 02:30:00|13756.7|13755.5|13756.4|13755.5|13757.7|13756.8|13756.2|13755|250
1618540500000|2021-04-16 02:35:00|13756.3|13755.4|13757.9|13756.4|13758.5|13757.4|13755.9|13754.9|227
1618540800000|2021-04-16 02:40:00|13758|13756.5|13756.1|13754.6|13758.5|13757.3|13755.3|13754.1|257
1618541100000|2021-04-16 02:45:00|13756.4|13754.9|13758.2|13756.7|13759.9|13758.6|13755.8|13754.6|275
1618541400000|2021-04-16 02:50:00|13758.1|13756.6|13754.4|13752.9|13758.2|13756.7|13754.1|13752.8|278
1618541700000|2021-04-16 02:55:00|13754.5|13753|13759.8|13758.3|13760|13758.8|13754.3|13753|289
1618542000000|2021-04-16 03:00:00|13759.4|13758.5|13758.7|13757.2|13760.6|13759.4|13757.1|13755.8|289
1618542300000|2021-04-16 03:05:00|13758.6|13757.1|13759.9|13758.4|13759.9|13758.6|13758.1|13756.8|153
1618542600000|2021-04-16 03:10:00|13759.8|13758.3|13760.9|13760|13761.2|13760.1|13757.1|13755.7|310
1618542900000|2021-04-16 03:15:00|13760.8|13759.9|13761.3|13760.4|13762.6|13761.2|13759.8|13758.5|300
1618543200000|2021-04-16 03:20:00|13761.6|13760.1|13761.6|13760.1|13762.1|13760.6|13760.5|13759.3|206
1618543500000|2021-04-16 03:25:00|13761.5|13760|13760.4|13758.9|13763.3|13761.8|13759.5|13758.2|203
1618543800000|2021-04-16 03:30:00|13760.2|13758.7|13758.3|13756.8|13761.4|13759.9|13757.1|13756.1|201
1618544100000|2021-04-16 03:35:00|13758.4|13756.9|13761.6|13760.1|13761.7|13760.4|13758|13756.7|266
1618544400000|2021-04-16 03:40:00|13761.7|13760.2|13759.6|13758.7|13762.5|13761.4|13758.3|13757|280
1618544700000|2021-04-16 03:45:00|13759.5|13758.6|13759.2|13757.7|13759.7|13758.8|13758.3|13757.1|225
1618545000000|2021-04-16 03:50:00|13759.3|13757.8|13759.2|13758.3|13759.6|13758.7|13758.3|13757.4|263
1618545300000|2021-04-16 03:55:00|13759.1|13758.2|13758.9|13758|13761.5|13760.4|13758.1|13756.9|171
1618545600000|2021-04-16 04:00:00|13759|13758.1|13760.4|13758.9|13760.5|13759.2|13758.1|13756.9|323
1618545900000|2021-04-16 04:05:00|13760.5|13759|13759.2|13757.7|13761|13759.8|13758.9|13757.6|317
1618546200000|2021-04-16 04:10:00|13759.3|13757.8|13758.4|13756.9|13759.7|13758.5|13756.4|13755.5|351
1618546500000|2021-04-16 04:15:00|13758.3|13756.8|13756.5|13755|13758.5|13757|13756.3|13754.8|252
1618546800000|2021-04-16 04:20:00|13756.4|13754.9|13759.3|13757.8|13759.5|13758|13756.4|13754.9|260
1618547100000|2021-04-16 04:25:00|13759.4|13757.9|13760.5|13759|13760.7|13759.6|13758.8|13757.3|203
1618547400000|2021-04-16 04:30:00|13760.4|13758.9|13760.5|13759.6|13760.9|13760|13759.2|13758.3|215
1618547700000|2021-04-16 04:35:00|13760.8|13759.3|13759.4|13758.5|13760.9|13759.8|13759|13757.8|165
1618548000000|2021-04-16 04:40:00|13759.5|13758.6|13760.5|13759.6|13760.8|13759.7|13759.2|13758|197
1618548300000|2021-04-16 04:45:00|13760.6|13759.7|13761.7|13760.2|13762.9|13761.6|13760.5|13759.6|217
1618548600000|2021-04-16 04:50:00|13761.8|13760.3|13765.8|13764.3|13765.8|13764.3|13760.6|13759.7|436
1618548900000|2021-04-16 04:55:00|13765.4|13764.5|13766.6|13765.7|13766.7|13765.7|13764|13762.7|386
1618549200000|2021-04-16 05:00:00|13766.4|13765.5|13765.6|13764.7|13768.7|13767.4|13765.2|13764|288
1618549500000|2021-04-16 05:05:00|13765.5|13764.6|13763.3|13762.4|13765.7|13764.6|13763|13761.8|249
1618549800000|2021-04-16 05:10:00|13763.2|13762.3|13762.2|13760.7|13763.3|13762.4|13760.3|13759.2|286
1618550100000|2021-04-16 05:15:00|13761.5|13760.6|13763.7|13762.2|13763.7|13762.6|13761.2|13760.1|204
1618550400000|2021-04-16 05:20:00|13763.5|13762.6|13763.9|13762.4|13766.5|13765|13763.4|13762.3|270
1618550700000|2021-04-16 05:25:00|13764|13762.5|13763.3|13762.4|13764.4|13763.4|13761.5|13760.5|224
1618551000000|2021-04-16 05:30:00|13763.2|13762.3|13762.5|13761.6|13763.2|13762.3|13761|13760.1|307
1618551300000|2021-04-16 05:35:00|13762.4|13761.5|13765.4|13764.5|13765.6|13764.5|13762.2|13761.1|265
1618551600000|2021-04-16 05:40:00|13765.5|13764.6|13765.4|13764.5|13766.9|13765.8|13764.3|13763.1|311
1618551900000|2021-04-16 05:45:00|13765.2|13764.3|13766.4|13765.5|13769.3|13768.1|13765.1|13764.1|350
1618552200000|2021-04-16 05:50:00|13766.5|13765.6|13765.5|13764|13769|13767.8|13764.3|13763.4|340
1618552500000|2021-04-16 05:55:00|13765.6|13764.1|13766.5|13765|13768.3|13767.2|13764.6|13763.2|361
1618552800000|2021-04-16 06:00:00|13766.7|13765.2|13762.3|13760.8|13766.7|13765.2|13759.3|13758|478
1618553100000|2021-04-16 06:05:00|13762.4|13760.9|13762.3|13760.8|13765.6|13764.7|13761|13759.5|407
1618553400000|2021-04-16 06:10:00|13762.2|13760.7|13760.4|13759.5|13762.2|13761|13756.2|13754.9|493
1618553700000|2021-04-16 06:15:00|13760.8|13759.3|13745.9|13744.4|13761.9|13760.8|13745.9|13743.8|423
1618554000000|2021-04-16 06:20:00|13746.3|13743.7|13739.4|13738.5|13746.3|13744.4|13732.2|13730.3|1108
1618554300000|2021-04-16 06:25:00|13739.3|13738.4|13739.3|13737.8|13744.5|13743.4|13738.3|13737.2|747
1618554600000|2021-04-16 06:30:00|13739.4|13737.9|13740.7|13739.8|13742.8|13741.5|13736|13734.9|652
1618554900000|2021-04-16 06:35:00|13740.8|13739.9|13743.9|13743|13744|13743.1|13737.1|13735.7|632
1618555200000|2021-04-16 06:40:00|13744|13743.1|13741.4|13740.5|13744|13743.1|13739.5|13738.6|430
1618555500000|2021-04-16 06:45:00|13741.6|13740.7|13736.7|13735.8|13741.6|13740.7|13733.2|13731.9|558
1618555800000|2021-04-16 06:50:00|13736.8|13735.9|13728.5|13727|13737.1|13736.2|13727.9|13726.8|576
1618556100000|2021-04-16 06:55:00|13728.6|13727.1|13724.4|13723.5|13729.8|13728.6|13716.7|13715.3|841
1618556400000|2021-04-16 07:00:00|13724.3|13723.4|13730.2|13728.7|13730.6|13729.3|13723|13721.9|975
1618556700000|2021-04-16 07:05:00|13730.3|13728.8|13734.3|13733.4|13737.6|13736.5|13729.1|13728|803
1618557000000|2021-04-16 07:10:00|13734.2|13733.3|13735.6|13734.7|13737.7|13736.5|13732.4|13731.2|543
1618557300000|2021-04-16 07:15:00|13735.5|13734.6|13737.3|13736.4|13739.1|13738.2|13735.1|13734.2|540
1618557600000|2021-04-16 07:20:00|13737.4|13736.5|13740.7|13739.8|13741.6|13740.7|13734.2|13732.9|516
1618557900000|2021-04-16 07:25:00|13740.4|13739.5|13740.6|13739.7|13741.9|13740.7|13739.2|13738.1|564
1618558200000|2021-04-16 07:30:00|13740.7|13739.8|13746.5|13745.6|13746.7|13745.8|13740.4|13739.5|557
1618558500000|2021-04-16 07:35:00|13746.4|13745.5|13748.1|13747.2|13751.7|13750.8|13744.7|13743.6|490
1618558800000|2021-04-16 07:40:00|13748.3|13747.4|13736.8|13735.9|13750.7|13749.5|13735.2|13734.2|763
1618559100000|2021-04-16 07:45:00|13736.9|13736|13739.9|13738.4|13742.7|13741.8|13736.8|13735.8|604
1618559400000|2021-04-16 07:50:00|13740.3|13738.8|13746.5|13745.6|13746.8|13745.8|13739.2|13738|455
1618559700000|2021-04-16 07:55:00|13746.4|13745.5|13755.6|13754.7|13758.1|13756.9|13746.3|13745.4|903
1618560000000|2021-04-16 08:00:00|13755.7|13754.8|13754.2|13753.3|13757.9|13756.7|13749.9|13748.4|758
1618560300000|2021-04-16 08:05:00|13753.6|13752.7|13756.7|13755.2|13757.2|13755.9|13751.9|13750.6|587
1618560600000|2021-04-16 08:10:00|13757|13755.5|13751.3|13749.8|13757.5|13756.4|13750.8|13749.7|455
1618560900000|2021-04-16 08:15:00|13751.2|13749.7|13752.3|13751.4|13755.6|13754.4|13750.5|13749.2|491
1618561200000|2021-04-16 08:20:00|13752.6|13751.1|13750.2|13749.3|13752.9|13751.7|13749|13748.1|388
1618561500000|2021-04-16 08:25:00|13750.1|13749.2|13749.9|13748.4|13751.5|13750.2|13747.6|13746.7|479
1618561800000|2021-04-16 08:30:00|13750.2|13748.7|13748.8|13747.9|13751.2|13750|13747.5|13746.2|407
1618562100000|2021-04-16 08:35:00|13748.7|13747.8|13747.3|13745.8|13750.6|13749.3|13746.4|13745.2|480
1618562400000|2021-04-16 08:40:00|13747.2|13745.7|13747.1|13746.2|13752.1|13751|13744.4|13743.3|686
1618562700000|2021-04-16 08:45:00|13747.2|13746.3|13749.2|13747.7|13752.2|13751.3|13747.2|13746.3|521
1618563000000|2021-04-16 08:50:00|13749.3|13747.8|13750.8|13749.3|13751.4|13750.1|13746.1|13744.7|458
1618563300000|2021-04-16 08:55:00|13750.9|13749.4|13756.8|13755.9|13758|13757.1|13750.3|13749.1|487
1618563600000|2021-04-16 09:00:00|13756.2|13755.3|13759.4|13757.9|13762.3|13761.3|13756.1|13755.1|606
1618563900000|2021-04-16 09:05:00|13759.5|13758.6|13759.7|13758.2|13762|13761.1|13756.6|13755.4|561
1618564200000|2021-04-16 09:10:00|13759.5|13758.6|13756.3|13754.8|13761.6|13760.2|13755.9|13754.8|542
1618564500000|2021-04-16 09:15:00|13756.4|13754.9|13759.8|13758.3|13761.3|13760.1|13755.8|13754.7|494
1618564800000|2021-04-16 09:20:00|13759.9|13758.4|13755|13754.1|13759.9|13759|13753|13751.9|577
1618565100000|2021-04-16 09:25:00|13754.9|13754|13761|13760.1|13762.9|13762|13754.6|13753.7|572
1618565400000|2021-04-16 09:30:00|13760.9|13760|13767.9|13767|13768.5|13767.3|13760.2|13759|536
1618565700000|2021-04-16 09:35:00|13767.8|13766.9|13768|13767.1|13769.9|13768.7|13764.7|13763.8|544
1618566000000|2021-04-16 09:40:00|13767.9|13767|13766.7|13765.8|13771.3|13770.4|13765.7|13764.8|522
1618566300000|2021-04-16 09:45:00|13766.9|13766|13772.4|13771.5|13772.4|13771.5|13763.7|13762.6|562
1618566600000|2021-04-16 09:50:00|13772.3|13771.4|13779.2|13777.7|13780.5|13779.2|13772.3|13771.2|748
1618566900000|2021-04-16 09:55:00|13779.1|13778.2|13779.2|13778.3|13781.5|13780.6|13776.2|13775.1|641
1618567200000|2021-04-16 10:00:00|13779.6|13778.1|13778.1|13777.2|13781|13779.8|13774.8|13773.9|579
1618567500000|2021-04-16 10:05:00|13778.2|13777.3|13782.3|13781.4|13782.3|13781.4|13776.1|13775.2|633
1618567800000|2021-04-16 10:10:00|13782.6|13781.7|13784.9|13784|13786.2|13785.2|13781.7|13780.6|565
1618568100000|2021-04-16 10:15:00|13785.6|13784.1|13783.7|13782.2|13786.2|13785.2|13778.9|13777.9|523
1618568400000|2021-04-16 10:20:00|13783.8|13782.3|13785.2|13784.3|13790.5|13789.3|13783.3|13782.1|535
1618568700000|2021-04-16 10:25:00|13785.1|13784.2|13785.5|13784.6|13790.5|13789.6|13784.7|13783.7|490
1618569000000|2021-04-16 10:30:00|13785.4|13784.5|13789.2|13788.3|13790.5|13789.6|13781.8|13780.8|527
1618569300000|2021-04-16 10:35:00|13789.5|13788|13784.6|13783.7|13791|13790.1|13784.4|13783.1|449
1618569600000|2021-04-16 10:40:00|13784.4|13783.5|13787.9|13787|13789.3|13788.4|13784.4|13783.5|486
1618569900000|2021-04-16 10:45:00|13788|13787.1|13789|13788.1|13790.4|13789.1|13788|13787.1|609
1618570200000|2021-04-16 10:50:00|13788.9|13788|13794.9|13794|13797.1|13796.2|13788.6|13787.7|548
1618570500000|2021-04-16 10:55:00|13794.8|13793.9|13786.5|13785.6|13799.5|13798.4|13786.2|13785.3|848
1618570800000|2021-04-16 11:00:00|13786.7|13785.8|13795.6|13794.7|13795.9|13795|13786.7|13785.8|768
1618571100000|2021-04-16 11:05:00|13795.5|13794.6|13798.2|13797.3|13799.2|13798.3|13794.6|13793.3|577
1618571400000|2021-04-16 11:10:00|13798|13797.1|13793.7|13792.8|13799.3|13798|13791.9|13790.5|575
1618571700000|2021-04-16 11:15:00|13793.6|13792.7|13787.6|13786.1|13794.5|13793.2|13787.3|13786.1|537
1618572000000|2021-04-16 11:20:00|13787.5|13786.6|13785.2|13784.3|13789|13788.1|13784.6|13783.7|454
1618572300000|2021-04-16 11:25:00|13785.1|13784.2|13781.9|13781|13786.7|13785.7|13781.7|13780.8|404
1618572600000|2021-04-16 11:30:00|13782|13781.1|13777|13776.1|13783.6|13782.7|13777|13776.1|659
1618572900000|2021-04-16 11:35:00|13777.2|13776.3|13787.7|13786.8|13788.9|13787.8|13777.2|13776.3|587
1618573200000|2021-04-16 11:40:00|13788.3|13786.7|13792.8|13791.9|13794.1|13792.9|13786.7|13785.8|478
1618573500000|2021-04-16 11:45:00|13792.7|13791.8|13798.6|13797.7|13799.1|13798.1|13792.5|13791.3|511
1618573800000|2021-04-16 11:50:00|13798.5|13797.6|13797.7|13796.8|13801.8|13800.9|13797.7|13796.8|741
1618574100000|2021-04-16 11:55:00|13797.6|13796.7|13801.5|13800.6|13804.4|13803.5|13795.5|13794.4|789
1618574400000|2021-04-16 12:00:00|13801.4|13800.5|13799.9|13799|13802.5|13801.6|13796.7|13795.4|906
1618574700000|2021-04-16 12:05:00|13800.6|13799.7|13811.7|13810.8|13816.1|13815.1|13800.6|13799.7|754
1618575000000|2021-04-16 12:10:00|13811.5|13810.6|13809.9|13809|13814.6|13813.7|13809|13808.1|693
1618575300000|2021-04-16 12:15:00|13809.8|13808.9|13800.6|13799.7|13810.8|13809.6|13800.1|13799.2|704
1618575600000|2021-04-16 12:20:00|13800.7|13799.8|13801.5|13800.6|13802.2|13801.3|13796.5|13795.5|859
1618575900000|2021-04-16 12:25:00|13801.9|13800.4|13802.7|13801.2|13802.8|13801.7|13796.6|13795.7|589
1618576200000|2021-04-16 12:30:00|13802.6|13801.1|13799.6|13798.7|13804.3|13803.2|13799.5|13798.2|634
1618576500000|2021-04-16 12:35:00|13799.7|13798.8|13802.6|13801.7|13802.7|13801.8|13797.3|13796.1|536
1618576800000|2021-04-16 12:40:00|13802.7|13801.8|13803.5|13802|13805.6|13804.4|13800.6|13799.7|460
1618577100000|2021-04-16 12:45:00|13803.6|13802.1|13801.1|13799.6|13804.3|13802.9|13797.2|13796.1|442
1618577400000|2021-04-16 12:50:00|13801.2|13799.7|13801.7|13800.8|13802.6|13801.7|13798.4|13797.4|540
1618577700000|2021-04-16 12:55:00|13801.6|13800.7|13803.9|13803|13805.2|13804.1|13801.3|13800.4|496
1618578000000|2021-04-16 13:00:00|13803.8|13802.9|13803.5|13802.6|13807.5|13806.5|13803.5|13802.6|485
1618578300000|2021-04-16 13:05:00|13803.6|13802.7|13797|13796.1|13803.6|13802.7|13796|13795.1|531
1618578600000|2021-04-16 13:10:00|13797.1|13796.2|13794.4|13793.5|13800.7|13799.8|13793.4|13792.5|483
1618578900000|2021-04-16 13:15:00|13794.5|13793.6|13794.6|13793.7|13796.7|13795.8|13793.1|13792|449
1618579200000|2021-04-16 13:20:00|13794.5|13793.1|13794.8|13793.3|13795.2|13794.3|13791.1|13790.2|336
1618579500000|2021-04-16 13:25:00|13794.7|13793.2|13797.5|13796|13798.1|13797|13793.4|13792.2|445
1618579800000|2021-04-16 13:30:00|13798.1|13796.6|13795.5|13794|13798.8|13797.9|13792.2|13790.7|642
1618580100000|2021-04-16 13:35:00|13795.4|13793.9|13804.7|13803.8|13805.3|13804|13794.5|13793.3|748
1618580400000|2021-04-16 13:40:00|13804.9|13804|13804.3|13802.8|13805.7|13804.8|13801.7|13800.8|532
1618580700000|2021-04-16 13:45:00|13804.6|13803.1|13797.6|13796.7|13805|13803.8|13796.4|13795.5|462
1618581000000|2021-04-16 13:50:00|13797.7|13796.8|13793.5|13792.6|13798|13796.8|13792.4|13791.5|473
1618581300000|2021-04-16 13:55:00|13793.6|13792.7|13793.8|13792.3|13796.5|13795.6|13793.1|13792|526
1618581600000|2021-04-16 14:00:00|13793.9|13792.4|13805.8|13804.9|13805.8|13804.9|13792.7|13791.6|722
1618581900000|2021-04-16 14:05:00|13805.9|13805|13808.4|13807.5|13812.1|13810.9|13805.5|13804.6|616
1618582200000|2021-04-16 14:10:00|13808.5|13807.6|13808.9|13807.4|13809|13808.1|13804.4|13803.5|535
1618582500000|2021-04-16 14:15:00|13809|13808.1|13818.5|13817.6|13819.7|13818.8|13809|13808|728
1618582800000|2021-04-16 14:20:00|13818.4|13817.5|13815.6|13814.7|13820.4|13819.5|13815.3|13814.2|586
1618583100000|2021-04-16 14:25:00|13815.5|13814.6|13815.5|13814.6|13818.4|13816.9|13814.7|13813.6|611
1618583400000|2021-04-16 14:30:00|13815.6|13814.7|13813.4|13812.5|13818.8|13817.9|13812.4|13811.5|618
1618583700000|2021-04-16 14:35:00|13813.3|13812.4|13813|13812.1|13814.9|13813.8|13811.3|13810.4|434
1618584000000|2021-04-16 14:40:00|13813.1|13812.2|13814|13813.1|13821.5|13820.3|13813.1|13812.2|645
1618584300000|2021-04-16 14:45:00|13813.9|13813|13819.3|13818.4|13820.6|13819.6|13813.7|13812.8|551
1618584600000|2021-04-16 14:50:00|13819.1|13818.2|13817|13816.1|13823.2|13822.3|13815.3|13814.3|617
1618584900000|2021-04-16 14:55:00|13817.1|13816.2|13818.1|13817.2|13820.9|13820|13810|13809.1|816
1618585200000|2021-04-16 15:00:00|13817.7|13816.8|13822.3|13820.8|13823.7|13822.8|13817.7|13816.6|989
1618585500000|2021-04-16 15:05:00|13822.4|13821.4|13824.5|13823.6|13824.8|13823.6|13819.5|13818.6|520
1618585800000|2021-04-16 15:10:00|13824.4|13823.5|13822.5|13821.6|13827.1|13825.8|13821.5|13820.6|398
1618586100000|2021-04-16 15:15:00|13822.6|13821.7|13820.9|13820|13825|13824.1|13820.8|13819.9|587
1618586400000|2021-04-16 15:20:00|13821.2|13820.3|13821.6|13820.7|13823.7|13822.6|13818.8|13817.6|345
1618586700000|2021-04-16 15:25:00|13821.7|13820.8|13823.8|13822.9|13824.3|13823|13820.5|13819.3|299
1618587000000|2021-04-16 15:30:00|13823.7|13822.8|13823.6|13822.7|13824.4|13823.5|13820.4|13819.4|464
1618587300000|2021-04-16 15:35:00|13823.7|13822.8|13822.7|13821.8|13826.6|13825.5|13815.8|13814.9|586
1618587600000|2021-04-16 15:40:00|13822.6|13821.7|13823.8|13822.9|13825.4|13824.5|13821.9|13820.8|379
1618587900000|2021-04-16 15:45:00|13823.7|13822.8|13825.7|13824.8|13826.7|13825.8|13822.1|13820.9|310
1618588200000|2021-04-16 15:50:00|13826|13825.1|13825.4|13824.5|13826.6|13825.7|13824.4|13823.4|322
1618588500000|2021-04-16 15:55:00|13825.5|13824.6|13825.2|13824.3|13827.7|13826.6|13824.7|13823.8|400
1618588800000|2021-04-16 16:00:00|13825.4|13823.9|13818.6|13817.7|13828.6|13827.4|13818.4|13817.5|414
1618589100000|2021-04-16 16:05:00|13818.5|13817.6|13822.5|13821.6|13822.7|13821.8|13818.2|13817.3|409
1618589400000|2021-04-16 16:10:00|13822.6|13821.7|13824|13823.1|13826.2|13825.3|13822.1|13821.2|357
1618589700000|2021-04-16 16:15:00|13823.8|13822.9|13820.8|13819.9|13824.7|13823.8|13820.4|13819.5|331
1618590000000|2021-04-16 16:20:00|13820.9|13820|13820.3|13819.4|13822.6|13821.6|13817.3|13816.3|348
1618590300000|2021-04-16 16:25:00|13820.4|13819.5|13820.4|13819.5|13820.7|13819.8|13817.5|13816.6|322
1618590600000|2021-04-16 16:30:00|13820.5|13819.6|13821.5|13820.6|13821.5|13820.6|13819.3|13818.4|278
1618590900000|2021-04-16 16:35:00|13821.6|13820.7|13819.4|13818.5|13822.7|13821.8|13819.4|13818.5|300
1618591200000|2021-04-16 16:40:00|13819.5|13818.6|13820.2|13819.3|13820.8|13819.7|13818|13816.9|286
1618591500000|2021-04-16 16:45:00|13820|13819.1|13821.7|13820.8|13821.9|13821|13819.2|13818.3|211
1618591800000|2021-04-16 16:50:00|13821.8|13820.9|13823.7|13822.8|13823.9|13823|13819.6|13818.7|220
1618592100000|2021-04-16 16:55:00|13823.6|13822.7|13826.3|13825.4|13826.4|13825.5|13822.6|13821.6|381
1618592400000|2021-04-16 17:00:00|13826.2|13825.3|13826.3|13825.4|13828.7|13827.8|13825.6|13824.7|316
1618592700000|2021-04-16 17:05:00|13826.4|13825.5|13827.8|13826.9|13828.4|13827.5|13825.7|13824.8|176
1618593000000|2021-04-16 17:10:00|13827.9|13827|13829.7|13828.8|13830.4|13829.3|13826.8|13825.9|246
1618593300000|2021-04-16 17:15:00|13829|13828.1|13827.9|13827|13829.4|13828.5|13827.4|13826.5|196
1618593600000|2021-04-16 17:20:00|13827.8|13826.9|13827.4|13826.5|13828.2|13827.3|13826.2|13825.3|174
1618593900000|2021-04-16 17:25:00|13827.3|13826.4|13827.3|13826.4|13828.1|13827.2|13826.6|13825.7|234
1618594200000|2021-04-16 17:30:00|13827.4|13826.5|13827.4|13826.5|13828.2|13827.1|13826.8|13825.7|160
1618594500000|2021-04-16 17:35:00|13827.3|13826.4|13829.8|13828.9|13830.6|13829.5|13827.3|13826.4|286
1618594800000|2021-04-16 17:40:00|13829.7|13828.8|13828.6|13827.7|13831.1|13829.9|13827.4|13826.5|239
1618595100000|2021-04-16 17:45:00|13828.7|13827.8|13828.6|13827.7|13831.1|13830.1|13828.4|13827.5|203
1618595400000|2021-04-16 17:50:00|13828.7|13827.8|13831.8|13830.9|13832.1|13831.2|13828.6|13827.7|202
1618595700000|2021-04-16 17:55:00|13831.7|13830.8|13831.7|13830.8|13831.9|13831|13830.5|13829.6|188
1618596000000|2021-04-16 18:00:00|13831.6|13830.7|13833.6|13832.7|13833.7|13832.8|13829.6|13828.7|271
1618596300000|2021-04-16 18:05:00|13833.5|13832.6|13832.2|13831.3|13834.8|13833.9|13832.1|13831.2|256
1618596600000|2021-04-16 18:10:00|13831.6|13830.7|13828.3|13827.4|13832.1|13831.2|13828.2|13827.3|331
1618596900000|2021-04-16 18:15:00|13828.2|13827.3|13830.5|13829.6|13830.6|13829.7|13827.8|13826.9|277
1618597200000|2021-04-16 18:20:00|13830.4|13829.5|13832|13831.1|13832.5|13831.3|13829.5|13828.6|210
1618597500000|2021-04-16 18:25:00|13831.9|13831|13832.4|13831.5|13832.7|13831.6|13830.6|13829.7|243
1618597800000|2021-04-16 18:30:00|13831.9|13831|13833.9|13833|13833.9|13833|13831|13830.1|232
1618598100000|2021-04-16 18:35:00|13833.8|13832.9|13832.7|13831.8|13836.8|13835.9|13832.4|13831.5|283
1618598400000|2021-04-16 18:40:00|13832.6|13831.7|13834.4|13833.5|13835.1|13834.2|13832.4|13831.5|163
1618598700000|2021-04-16 18:45:00|13834.5|13833.6|13834.6|13833.1|13835.3|13834.4|13833.5|13832.5|163
1618599000000|2021-04-16 18:50:00|13834.5|13833|13834.5|13833.6|13834.7|13833.8|13832.5|13831.5|369
1618599300000|2021-04-16 18:55:00|13834.4|13833.5|13835.4|13834.5|13835.7|13834.8|13832.5|13831.6|216
1618599600000|2021-04-16 19:00:00|13834.9|13834|13832.9|13832|13835.2|13834.3|13832.7|13831.8|212
1618599900000|2021-04-16 19:05:00|13833.5|13832.6|13833.7|13832.8|13835.1|13834|13833.2|13831.9|225
1618600200000|2021-04-16 19:10:00|13833.6|13832.7|13832.6|13831.7|13834.2|13833.1|13830.4|13829.4|223
1618600500000|2021-04-16 19:15:00|13832.5|13831.6|13832.6|13831.7|13833.1|13832.1|13831.2|13829.8|237
1618600800000|2021-04-16 19:20:00|13832.7|13831.8|13831.3|13830.4|13833.8|13832.9|13831.2|13830.3|200
1618601100000|2021-04-16 19:25:00|13831.4|13830.5|13834.6|13833.7|13834.8|13833.9|13831.3|13830.4|204
1618601400000|2021-04-16 19:30:00|13834.7|13833.8|13833.7|13832.8|13835.4|13834.5|13833.5|13832.6|218
1618601700000|2021-04-16 19:35:00|13833.6|13832.7|13835.3|13834.4|13835.4|13834.4|13833.2|13832.3|183
1618602000000|2021-04-16 19:40:00|13835.2|13834.3|13836.6|13835.7|13837.7|13836.8|13834.4|13833.1|264
1618602300000|2021-04-16 19:45:00|13836.7|13835.8|13837.3|13836.4|13838|13836.9|13835.7|13834.6|280
1618602600000|2021-04-16 19:50:00|13837.4|13836.5|13837.7|13836.8|13839|13837.9|13836.5|13835.3|295
1618602900000|2021-04-16 19:55:00|13837.9|13837|13839.4|13838.5|13839.7|13838.5|13836.5|13835.4|437
1618603200000|2021-04-16 20:00:00|13839.3|13838.4|13838.4|13837.5|13839.4|13838.5|13835.4|13834|308
1618603500000|2021-04-16 20:05:00|13838.3|13837.4|13840.2|13838.7|13840.5|13839.6|13837.4|13836.2|218
1618603800000|2021-04-16 20:10:00|13840.1|13838.6|13839.6|13838.7|13840.5|13839.6|13839.3|13838.4|122
1618604100000|2021-04-16 20:15:00|13839.7|13838.8|13839.8|13838.9|13840.2|13839|13839.4|13838.5|111
1618604400000|2021-04-16 20:20:00|13839.6|13838.7|13839.7|13838.8|13840.7|13839.6|13839.4|13838.5|128
1618604700000|2021-04-16 20:25:00|13840|13839.1|13840.4|13839.5|13840.9|13839.6|13839.4|13838|141
1618605000000|2021-04-16 20:30:00|13840.5|13839.6|13840.4|13839.5|13840.7|13839.7|13839.7|13838.6|133
1618605300000|2021-04-16 20:35:00|13840.3|13839.4|13839.9|13838.4|13840.8|13839.5|13839.5|13838.3|120
1618605600000|2021-04-16 20:40:00|13840|13838.5|13838.3|13836.8|13840.4|13838.9|13837.9|13836.4|118
1618605900000|2021-04-16 20:45:00|13838.2|13836.7|13839.9|13838.4|13840.5|13838.8|13837|13835.3|290
1618606200000|2021-04-16 20:50:00|13840.1|13838.6|13841.5|13840|13842.6|13841.1|13839.7|13838.2|237
1618606500000|2021-04-16 20:55:00|13841.3|13839.8|13841.4|13831.4|13848.7|13842.6|13838.1|13828.1|539
1618776000000|2021-04-18 20:00:00|13833.3|13813.3|13834.3|13814.3|13834.3|13814.3|13833.3|13813.3|10
1618776300000|2021-04-18 20:05:00|13833.3|13813.3|13833.3|13813.3|13834.3|13814.3|13833.3|13813.3|13
1618776600000|2021-04-18 20:10:00|13834.3|13814.3|13834.5|13814.5|13834.5|13814.5|13833.3|13813.3|11
1618776900000|2021-04-18 20:15:00|13833.3|13813.3|13834.3|13814.3|13834.3|13814.3|13833.3|13813.3|10
1618777200000|2021-04-18 20:20:00|13833.3|13813.3|13833.3|13813.3|13834.3|13814.3|13833.3|13813.3|9
1618777500000|2021-04-18 20:25:00|13834.3|13814.3|13835|13815|13844.5|13824.5|13833.9|13813.9|17
1618777800000|2021-04-18 20:30:00|13833.9|13813.9|13835|13815|13835|13815|13833.3|13813.3|14
1618778100000|2021-04-18 20:35:00|13833.3|13813.3|13840.3|13820.3|13840.3|13820.3|13833.3|13813.3|10
1618778400000|2021-04-18 20:40:00|13835|13815|13840.2|13820.2|13840.3|13820.3|13833.3|13813.3|13
1618778700000|2021-04-18 20:45:00|13845.3|13825.3|13844|13824|13845.3|13825.3|13834.8|13814.8|51
1618779000000|2021-04-18 20:50:00|13839.5|13819.5|13843.2|13823.2|13844.8|13828.5|13834.8|13814.8|46
1618779300000|2021-04-18 20:55:00|13844.6|13824.6|13841.7|13821.7|13849.3|13836|13839.5|13819.5|74
1618779600000|2021-04-18 21:00:00|13839.6|13819.6|13836.1|13828|13844.8|13828.2|13834.6|13819.6|28
1618779900000|2021-04-18 21:05:00|13836.5|13827.3|13838.5|13828.5|13839.8|13829.9|13832.4|13824.5|72
1618780200000|2021-04-18 21:10:00|13838.3|13828.3|13839.7|13829.7|13847.5|13837.5|13833.6|13823.6|142
1618780500000|2021-04-18 21:15:00|13839.9|13829.9|13840.7|13830.7|13843.6|13833.6|13836.9|13826.9|172
1618780800000|2021-04-18 21:20:00|13841.2|13831.2|13840.9|13830.9|13842.6|13832.6|13839.2|13829.2|160
1618781100000|2021-04-18 21:25:00|13841.7|13831.7|13837.3|13828.5|13841.9|13831.9|13836.2|13826.2|169
1618781400000|2021-04-18 21:30:00|13837.4|13828.6|13835.8|13825.8|13837.8|13829.3|13834.5|13824.7|164
1618781700000|2021-04-18 21:35:00|13835.9|13825.9|13834.6|13824.6|13836.3|13826.3|13834|13824.2|94
1618782000000|2021-04-18 21:40:00|13835|13825|13835.5|13826.2|13836.8|13826.8|13834|13824.3|97
1618782300000|2021-04-18 21:45:00|13835.8|13826.6|13833|13824.6|13836.5|13826.8|13831.7|13823|179
1618782600000|2021-04-18 21:50:00|13833.3|13824.4|13830.1|13820.1|13834.5|13825.1|13828.8|13818.8|201
1618782900000|2021-04-18 21:55:00|13830.2|13820.2|13835.3|13825.3|13835.3|13825.3|13827.9|13817.9|208
1618783200000|2021-04-18 22:00:00|13835.8|13826.5|13830.7|13827.5|13841.9|13832.8|13830.6|13826.1|606
1618783500000|2021-04-18 22:05:00|13830.8|13828|13829.1|13826.1|13832.4|13829.3|13827.5|13824.7|429
1618783800000|2021-04-18 22:10:00|13828.9|13826.2|13828.4|13825.9|13828.9|13826.5|13826|13822.9|308
1618784100000|2021-04-18 22:15:00|13828.5|13826|13828.2|13825.3|13830.8|13827.7|13827.6|13825.3|272
1618784400000|2021-04-18 22:20:00|13828.1|13825.5|13827.7|13826.2|13831.8|13828.5|13826.8|13824.4|423
1618784700000|2021-04-18 22:25:00|13827.8|13826.3|13830.2|13827.5|13830.9|13828|13827.5|13825.1|317
1618785000000|2021-04-18 22:30:00|13829.9|13827.7|13829.6|13826.7|13831.6|13828.9|13828.7|13826.4|408
1618785300000|2021-04-18 22:35:00|13829.7|13826.8|13832.3|13828.4|13833.1|13831.7|13829.5|13826.5|267
1618785600000|2021-04-18 22:40:00|13831.8|13829.4|13832.3|13830.8|13834.6|13831.1|13830.3|13828.4|282
1618785900000|2021-04-18 22:45:00|13832.4|13830.9|13833|13829.8|13834.3|13831.6|13831.3|13828.1|311
1618786200000|2021-04-18 22:50:00|13832.7|13830.1|13833.5|13831.2|13834.4|13831.9|13831.9|13828.3|359
1618786500000|2021-04-18 22:55:00|13833.4|13831|13832|13829.8|13834.9|13832|13831.6|13829.5|406
1618786800000|2021-04-18 23:00:00|13831.8|13830.3|13828.7|13827.2|13831.9|13830.4|13826.5|13824.6|395
1618787100000|2021-04-18 23:05:00|13828.8|13827.3|13827.4|13826.5|13829.6|13828.1|13827.3|13825.9|141
1618787400000|2021-04-18 23:10:00|13827.5|13826|13829.1|13827.6|13830.1|13828.9|13827.1|13825.6|195
1618787700000|2021-04-18 23:15:00|13829.2|13827.7|13826.9|13825.4|13829.2|13827.7|13826.4|13825.2|122
1618788000000|2021-04-18 23:20:00|13826.8|13825.3|13826.5|13825|13829.4|13828|13826.3|13825|183
1618788300000|2021-04-18 23:25:00|13826.2|13825.3|13822.7|13821.2|13827.4|13826.1|13822.6|13821.1|214
1618788600000|2021-04-18 23:30:00|13822.6|13821.1|13823.9|13822.4|13824.4|13822.9|13822.3|13820.8|213
1618788900000|2021-04-18 23:35:00|13824|13822.5|13827|13825.5|13827.3|13825.8|13824|13822.5|241
1618789200000|2021-04-18 23:40:00|13827.1|13825.6|13825.9|13824.4|13827.6|13826.1|13825.4|13823.9|240
1618789500000|2021-04-18 23:45:00|13825.8|13824.3|13823.6|13822.1|13827.1|13825.8|13823.5|13822|198
1618789800000|2021-04-18 23:50:00|13823.7|13822.2|13823.4|13821.9|13824.1|13822.6|13821.9|13820.6|223
1618790100000|2021-04-18 23:55:00|13823.3|13821.8|13818.5|13817|13823.5|13822|13818|13816.5|355
1618790400000|2021-04-19 00:00:00|13818.7|13817.2|13823.2|13821.7|13824.3|13823.4|13817.6|13816.4|508
1618790700000|2021-04-19 00:05:00|13823.1|13821.6|13822.5|13821.6|13823.1|13821.8|13819.2|13817.9|397
1618791000000|2021-04-19 00:10:00|13822.6|13821.7|13819.8|13818.3|13823.8|13822.3|13819.5|13818|353
1618791300000|2021-04-19 00:15:00|13819.7|13818.2|13820.9|13819.4|13822.1|13820.9|13818.7|13817.2|262
1618791600000|2021-04-19 00:20:00|13820.8|13819.3|13820.8|13819.3|13822.9|13821.6|13820.1|13818.6|277
1618791900000|2021-04-19 00:25:00|13820.7|13819.2|13824.2|13822.7|13826|13824.5|13820.7|13819.2|356
1618792200000|2021-04-19 00:30:00|13824.1|13822.6|13825|13823.5|13825.2|13823.9|13820.4|13819|356
1618792500000|2021-04-19 00:35:00|13825.1|13823.6|13827|13825.5|13827.7|13826.5|13824.4|13823.2|390
1618792800000|2021-04-19 00:40:00|13827.1|13825.6|13825.2|13823.7|13828|13826.6|13823.4|13821.9|327
1618793100000|2021-04-19 00:45:00|13825.3|13823.8|13825.5|13824.6|13828|13826.8|13824.1|13822.6|328
1618793400000|2021-04-19 00:50:00|13825.4|13824.5|13820.2|13818.7|13829.4|13828.4|13820.1|13818.6|566
1618793700000|2021-04-19 00:55:00|13819.9|13818.4|13816.5|13815|13821.1|13819.8|13815.4|13814|628
1618794000000|2021-04-19 01:00:00|13816|13815.1|13814.7|13813.2|13817.5|13816.3|13813.9|13812.7|525
1618794300000|2021-04-19 01:05:00|13814.6|13813.1|13817.5|13816.6|13819.8|13818.9|13814.6|13813.1|418
1618794600000|2021-04-19 01:10:00|13817.6|13816.1|13820|13818.5|13820.1|13818.9|13815.1|13814.2|366
1618794900000|2021-04-19 01:15:00|13820.1|13818.6|13817.9|13817|13820.2|13818.9|13817.6|13816.5|419
1618795200000|2021-04-19 01:20:00|13817.7|13816.8|13814.7|13813.2|13818.1|13816.8|13813.6|13812.3|395
1618795500000|2021-04-19 01:25:00|13814|13813.1|13814.8|13813.9|13815.3|13814.4|13813.4|13812.5|556
1618795800000|2021-04-19 01:30:00|13815.3|13813.8|13813.7|13812.2|13815.3|13814|13810.2|13809.1|632
1618796100000|2021-04-19 01:35:00|13813.6|13812.1|13817.2|13816.3|13817.6|13816.3|13811.3|13810.4|514
1618796400000|2021-04-19 01:40:00|13817.3|13816.4|13819.5|13818|13819.8|13818.9|13816.1|13814.9|558
1618796700000|2021-04-19 01:45:00|13819.4|13818.5|13818.3|13817.4|13820.7|13819.6|13817.7|13816.5|460
1618797000000|2021-04-19 01:50:00|13818.7|13817.2|13816.9|13816|13821.4|13820.5|13816.5|13815.6|391
1618797300000|2021-04-19 01:55:00|13816.8|13815.9|13816.8|13815.3|13818.6|13817.4|13816.1|13814.8|250
1618797600000|2021-04-19 02:00:00|13816.5|13815.6|13821.5|13820|13822.5|13821.5|13815|13814.1|454
1618797900000|2021-04-19 02:05:00|13821.6|13820.1|13823.9|13822.4|13826.3|13824.9|13820.6|13819.4|527
1618798200000|2021-04-19 02:10:00|13824|13822.5|13825.1|13824.2|13828.2|13826.9|13823.9|13822.4|429
1618798500000|2021-04-19 02:15:00|13825|13824.1|13822.5|13821|13825.4|13824.2|13822|13820.5|459
1618798800000|2021-04-19 02:20:00|13822.4|13820.9|13826.1|13824.6|13826.4|13825.2|13822|13820.6|299
1618799100000|2021-04-19 02:25:00|13825.9|13825|13823.1|13821.6|13826.9|13825.7|13821.4|13820|377
1618799400000|2021-04-19 02:30:00|13823|13821.5|13823|13821.5|13824.2|13822.8|13821.5|13820.1|311
1618799700000|2021-04-19 02:35:00|13823.2|13821.7|13826.1|13824.6|13826.4|13825|13822.8|13821.7|298
1618800000000|2021-04-19 02:40:00|13826.2|13824.7|13829.6|13828.1|13830|13828.9|13825.8|13824.6|353
1618800300000|2021-04-19 02:45:00|13829.3|13828.4|13832.2|13831.3|13832.7|13831.7|13828.6|13827.3|482
1618800600000|2021-04-19 02:50:00|13832.3|13830.8|13833.7|13832.8|13834|13833|13831.8|13830.6|313
1618800900000|2021-04-19 02:55:00|13833.6|13832.7|13831.3|13830.4|13833.8|13832.9|13827.6|13826.7|361
1618801200000|2021-04-19 03:00:00|13831.6|13830.1|13833.7|13832.8|13834.1|13833.2|13829.6|13828.6|306
1618801500000|2021-04-19 03:05:00|13833.8|13832.9|13835.2|13834.3|13836.4|13835.2|13833.6|13832.7|314
1618801800000|2021-04-19 03:10:00|13835.3|13834.4|13838.1|13836.6|13839|13837.5|13835.1|13834.2|279
1618802100000|2021-04-19 03:15:00|13838|13836.5|13838.2|13837.3|13838.8|13837.9|13835.8|13834.5|355
1618802400000|2021-04-19 03:20:00|13838.5|13837.6|13840.6|13839.1|13840.7|13839.8|13837.3|13836.4|345
1618802700000|2021-04-19 03:25:00|13840.7|13839.2|13835.3|13833.8|13840.7|13839.2|13834.9|13833.4|287
1618803000000|2021-04-19 03:30:00|13835.4|13833.9|13834.7|13833.8|13835.6|13834.7|13832.5|13831.3|282
1618803300000|2021-04-19 03:35:00|13834.8|13833.9|13833.7|13832.8|13835.5|13834.1|13833.2|13831.7|358
1618803600000|2021-04-19 03:40:00|13833.8|13832.9|13833.7|13832.2|13836.2|13835|13833.6|13832.2|245
1618803900000|2021-04-19 03:45:00|13833.8|13832.3|13833|13831.5|13834.1|13832.8|13830.7|13829.8|316
1618804200000|2021-04-19 03:50:00|13833.2|13831.7|13832.7|13831.2|13833.3|13832.1|13831.4|13830.1|236
1618804500000|2021-04-19 03:55:00|13832.6|13831.1|13833.8|13832.3|13835.5|13834.1|13831.7|13830.4|339
1618804800000|2021-04-19 04:00:00|13833.9|13832.4|13836.5|13835|13838.3|13837.2|13833.2|13831.9|319
1618805100000|2021-04-19 04:05:00|13836.3|13835.4|13838.9|13837.4|13839.5|13838|13834.9|13833.6|267
1618805400000|2021-04-19 04:10:00|13838.8|13837.3|13839.6|13838.7|13840.1|13838.8|13837.4|13835.9|214
1618805700000|2021-04-19 04:15:00|13839.5|13838.6|13838.7|13837.8|13840.1|13839|13836.6|13835.7|169
1618806000000|2021-04-19 04:20:00|13838.6|13837.7|13843.9|13842.4|13844.1|13843.1|13838.6|13837.4|301
1618806300000|2021-04-19 04:25:00|13844|13842.5|13844.2|13842.7|13846.7|13845.8|13842.7|13841.4|284
1618806600000|2021-04-19 04:30:00|13844.1|13842.6|13846.7|13845.8|13847.9|13846.6|13843.8|13842.3|540
1618806900000|2021-04-19 04:35:00|13846.8|13845.9|13843.7|13842.8|13849.8|13848.3|13843.5|13842.3|339
1618807200000|2021-04-19 04:40:00|13843.8|13842.9|13845.4|13844.5|13845.8|13844.6|13843.3|13842.4|232
1618807500000|2021-04-19 04:45:00|13845.3|13844.4|13847.7|13846.2|13848.5|13847.3|13844.6|13843.5|334
1618807800000|2021-04-19 04:50:00|13847.6|13846.1|13853|13852.1|13858.1|13856.8|13845.9|13844.6|605
1618808100000|2021-04-19 04:55:00|13853.1|13852.2|13852|13850.5|13856.1|13855.2|13850.4|13849.4|377
1618808400000|2021-04-19 05:00:00|13851.8|13850.3|13854|13853.1|13854.6|13853.5|13849.4|13848.1|423
1618808700000|2021-04-19 05:05:00|13854.3|13852.8|13855.7|13854.2|13858|13856.7|13853.7|13852.5|408
1618809000000|2021-04-19 05:10:00|13855.6|13854.1|13853.7|13852.8|13855.6|13854.3|13852.6|13851.4|363
1618809300000|2021-04-19 05:15:00|13854.1|13852.6|13852.2|13850.7|13855.4|13853.9|13851.9|13850.7|306
1618809600000|2021-04-19 05:20:00|13852.1|13850.6|13851.5|13850|13856.1|13855|13850.3|13848.8|377
1618809900000|2021-04-19 05:25:00|13851.6|13850.1|13851.6|13850.7|13853|13851.9|13850|13848.9|347
1618810200000|2021-04-19 05:30:00|13851.9|13850.4|13853.2|13851.7|13854|13852.5|13849.9|13848.7|315
1618810500000|2021-04-19 05:35:00|13853.3|13851.8|13857.5|13856|13858|13856.9|13852.8|13851.6|369
1618810800000|2021-04-19 05:40:00|13857.6|13856.1|13855.3|13853.8|13858.9|13857.8|13854.7|13853.5|370
1618811100000|2021-04-19 05:45:00|13855.2|13853.7|13857.8|13856.3|13858.9|13857.4|13854.7|13853.6|429
1618811400000|2021-04-19 05:50:00|13858|13856.5|13856.5|13855|13859.9|13858.6|13854.8|13853.6|481
1618811700000|2021-04-19 05:55:00|13856.4|13854.9|13855.1|13853.6|13863.8|13862.5|13853.2|13851.8|502
1618812000000|2021-04-19 06:00:00|13854.9|13854|13851.6|13850.1|13855.1|13854.1|13846.7|13845.5|594
1618812300000|2021-04-19 06:05:00|13851.5|13850|13856.3|13854.8|13861.9|13861|13851.2|13850|512
1618812600000|2021-04-19 06:10:00|13856.2|13854.7|13861.1|13860.2|13868.3|13866.8|13855.1|13853.8|610
1618812900000|2021-04-19 06:15:00|13861.3|13860.4|13859|13858.1|13861.7|13860.8|13854.3|13853.3|531
1618813200000|2021-04-19 06:20:00|13859.1|13858.2|13858.5|13857.6|13861.3|13860.2|13857.6|13856.5|468
1618813500000|2021-04-19 06:25:00|13858.6|13857.7|13853.1|13852.2|13860.2|13859|13852.6|13851.7|529
1618813800000|2021-04-19 06:30:00|13853|13852.1|13855.6|13854.1|13856.7|13855.7|13850.9|13849.7|596
1618814100000|2021-04-19 06:35:00|13855.5|13854|13855.1|13854.2|13856.8|13855.5|13846.5|13845.6|547
1618814400000|2021-04-19 06:40:00|13855|13854.1|13855.1|13854.2|13857.4|13856.5|13851.1|13850|504
1618814700000|2021-04-19 06:45:00|13855|13854.1|13847.9|13847|13857.9|13857|13844.7|13843.7|753
1618815000000|2021-04-19 06:50:00|13848|13847.1|13855.2|13853.7|13855.3|13854.2|13847.8|13846.9|515
1618815300000|2021-04-19 06:55:00|13854.9|13854|13855.1|13854.2|13856|13854.8|13849.8|13848.6|551
1618815600000|2021-04-19 07:00:00|13855.2|13854.3|13852.8|13851.3|13855.7|13854.6|13850.6|13849.7|802
1618815900000|2021-04-19 07:05:00|13852.9|13851.4|13851.1|13850.2|13853.2|13851.9|13847|13846.1|619
1618816200000|2021-04-19 07:10:00|13851|13850.1|13846|13845.1|13851.9|13851|13842.7|13841.6|641
1618816500000|2021-04-19 07:15:00|13845.9|13845|13846.9|13846|13846.9|13846|13839.8|13838.9|596
1618816800000|2021-04-19 07:20:00|13846.7|13845.8|13850|13849.1|13850.1|13849.2|13842.9|13842|638
1618817100000|2021-04-19 07:25:00|13850.1|13849.2|13853.6|13852.1|13854.3|13853.4|13849|13848.1|492
1618817400000|2021-04-19 07:30:00|13853.7|13852.7|13865.1|13864.2|13866.3|13865.4|13853.3|13852.4|728
1618817700000|2021-04-19 07:35:00|13865.2|13864.3|13863.3|13862.4|13865.2|13864.3|13860.3|13859.4|647
1618818000000|2021-04-19 07:40:00|13863.4|13862.5|13862.9|13862|13864.4|13863.5|13858.7|13857.8|580
1618818300000|2021-04-19 07:45:00|13863|13862.1|13870|13869.1|13870.4|13869.3|13859.4|13858.5|978
1618818600000|2021-04-19 07:50:00|13870.1|13869.2|13877.2|13876.3|13877.8|13876.3|13870.1|13868.6|1141
1618818900000|2021-04-19 07:55:00|13877.1|13876.2|13876.9|13876|13879.1|13878.1|13871.8|13870.9|799
1618819200000|2021-04-19 08:00:00|13876.8|13875.9|13879.9|13879|13880.5|13879.6|13873.2|13872|809
1618819500000|2021-04-19 08:05:00|13880|13879.1|13874|13873.1|13880.3|13879.2|13872.8|13871.9|740
1618819800000|2021-04-19 08:10:00|13874.1|13873.2|13878.9|13878|13879.2|13878.3|13872.9|13872|725
1618820100000|2021-04-19 08:15:00|13879|13878.1|13883.9|13883|13885.5|13884.4|13876.9|13875.8|900
1618820400000|2021-04-19 08:20:00|13883.2|13882.3|13884.9|13883.4|13887.6|13886.3|13879.8|13878.5|565
1618820700000|2021-04-19 08:25:00|13884.3|13883.2|13877|13876.1|13887.4|13886.2|13875.8|13874.9|717
1618821000000|2021-04-19 08:30:00|13877.2|13876.3|13887|13886.1|13887.8|13886.8|13876.2|13875.3|662
1618821300000|2021-04-19 08:35:00|13887.1|13886.2|13887.8|13886.9|13889.2|13888.2|13885.7|13884.8|588
1618821600000|2021-04-19 08:40:00|13888.1|13887.2|13887.8|13886.9|13890.1|13889.2|13887.6|13886.6|560
1618821900000|2021-04-19 08:45:00|13887.9|13887|13885.6|13884.7|13889.8|13888.9|13885.5|13884.6|603
1618822200000|2021-04-19 08:50:00|13885.7|13884.8|13876.3|13874.8|13887.9|13887|13875.8|13874.8|634
1618822500000|2021-04-19 08:55:00|13876.4|13874.9|13877.5|13876.6|13877.7|13876.6|13870.8|13869.9|636
1618822800000|2021-04-19 09:00:00|13877.7|13876.8|13879.5|13878.6|13883|13882.1|13877.6|13876.7|495
1618823100000|2021-04-19 09:05:00|13879.6|13878.7|13875.4|13874.5|13880.9|13880|13873.5|13872.6|519
1618823400000|2021-04-19 09:10:00|13875.5|13874.6|13874.5|13873|13878.2|13877.1|13868.5|13867.5|606
1618823700000|2021-04-19 09:15:00|13874.4|13872.9|13877.8|13876.9|13878.4|13877.2|13873.5|13872.6|402
1618824000000|2021-04-19 09:20:00|13877.7|13876.8|13887.1|13886.2|13889.1|13888.2|13877.7|13876.8|537
1618824300000|2021-04-19 09:25:00|13887.2|13886.3|13885.1|13884.2|13887.8|13886.9|13884|13883.1|492
1618824600000|2021-04-19 09:30:00|13885.5|13884.6|13889.1|13887.6|13889.3|13888.1|13884.5|13883.6|511
1618824900000|2021-04-19 09:35:00|13889|13887.5|13887.6|13886.7|13889.2|13888|13885.1|13884.1|474
1618825200000|2021-04-19 09:40:00|13887.8|13886.9|13890.9|13889.4|13891.1|13889.9|13884.5|13883.2|707
1618825500000|2021-04-19 09:45:00|13890.8|13889.3|13884.8|13883.9|13891.9|13891|13882.6|13881.7|788
1618825800000|2021-04-19 09:50:00|13884.9|13884|13891.7|13890.8|13892|13890.9|13884.4|13883.2|563
1618826100000|2021-04-19 09:55:00|13891.6|13890.7|13901.4|13899.9|13902.5|13901.4|13891.4|13890.4|1012
1618826400000|2021-04-19 10:00:00|13901.2|13900.3|13895.4|13893.9|13901.2|13900.3|13891.8|13890.9|690
1618826700000|2021-04-19 10:05:00|13895.5|13894|13896.8|13895.9|13898.4|13897.1|13893.9|13892.8|551
1618827000000|2021-04-19 10:10:00|13896.9|13896|13893.6|13892.7|13897.7|13896.8|13892|13890.9|515
1618827300000|2021-04-19 10:15:00|13893.5|13892.6|13896.7|13895.8|13897.8|13896.9|13890.2|13889.3|529
1618827600000|2021-04-19 10:20:00|13896.6|13895.7|13897.8|13896.9|13900.3|13899.4|13895.4|13894.4|596
1618827900000|2021-04-19 10:25:00|13897.7|13896.8|13897.6|13896.7|13899.2|13898.3|13895.8|13894.9|497
1618828200000|2021-04-19 10:30:00|13897.4|13896.5|13900.8|13899.9|13901.7|13900.4|13894.5|13893.6|355
1618828500000|2021-04-19 10:35:00|13900.7|13899.8|13898.7|13897.8|13901|13899.9|13896.3|13895.1|369
1618828800000|2021-04-19 10:40:00|13898.4|13897.5|13898|13896.5|13899.9|13899|13896.1|13895.2|593
1618829100000|2021-04-19 10:45:00|13897.6|13896.7|13894.9|13894|13898|13896.8|13891.7|13890.8|613
1618829400000|2021-04-19 10:50:00|13895.5|13894.5|13896.2|13895.3|13897.7|13896.8|13893.7|13892.5|409
1618829700000|2021-04-19 10:55:00|13896.3|13895.4|13918.7|13917.8|13924|13922.8|13896.2|13895.3|1140
1618830000000|2021-04-19 11:00:00|13918.4|13917.5|13923.1|13922.2|13927.2|13925.7|13915.7|13914.2|994
1618830300000|2021-04-19 11:05:00|13923.2|13922.3|13920.3|13919.4|13928.1|13927|13918.6|13917.5|832
1618830600000|2021-04-19 11:10:00|13920.4|13919.5|13919.5|13918|13925|13924|13917.7|13916.2|680
1618830900000|2021-04-19 11:15:00|13919.6|13918.1|13915.4|13914.5|13919.6|13918.1|13913.5|13912.6|517
1618831200000|2021-04-19 11:20:00|13915.5|13914.6|13911.3|13910.4|13918.1|13917.2|13910.5|13909.6|521
1618831500000|2021-04-19 11:25:00|13911.4|13910.5|13907.8|13906.9|13912.5|13911.6|13907.3|13906.4|527
1618831800000|2021-04-19 11:30:00|13907.9|13907|13912.6|13911.7|13913.8|13912.9|13907.5|13906.6|499
1618832100000|2021-04-19 11:35:00|13912.5|13911.6|13910.8|13909.9|13913.8|13912.9|13908.6|13907.7|637
1618832400000|2021-04-19 11:40:00|13910.7|13909.8|13909.4|13908.5|13911.6|13910.7|13907.4|13906.4|979
1618832700000|2021-04-19 11:45:00|13909.5|13908.6|13909.4|13908.5|13912.7|13911.8|13908.9|13908|751
1618833000000|2021-04-19 11:50:00|13910|13909.1|13909.2|13908.3|13914.3|13912.9|13909.1|13908.2|857
1618833300000|2021-04-19 11:55:00|13909.1|13908.2|13929.9|13929|13932.1|13931.2|13909.1|13908.2|1140
1618833600000|2021-04-19 12:00:00|13929.8|13928.9|13929.4|13928.5|13931.2|13930|13924.6|13923.5|858
1618833900000|2021-04-19 12:05:00|13929.3|13928.4|13935.4|13934.5|13937.7|13936.8|13928.4|13927.5|834
1618834200000|2021-04-19 12:10:00|13935.5|13934.6|13937.3|13936.4|13938.6|13937.4|13932.2|13931.3|595
1618834500000|2021-04-19 12:15:00|13937.2|13936.3|13935.9|13934.4|13938.4|13937.4|13932.6|13931.4|700
1618834800000|2021-04-19 12:20:00|13935.8|13934.3|13934.9|13934|13939.5|13938.5|13932.2|13931.3|642
1618835100000|2021-04-19 12:25:00|13935|13934.1|13934.7|13933.8|13939.3|13938.4|13934.1|13933.2|615
1618835400000|2021-04-19 12:30:00|13934.8|13933.9|13932.6|13931.7|13935.6|13934.7|13930.5|13929.6|553
1618835700000|2021-04-19 12:35:00|13932.4|13931.5|13937.7|13936.8|13939.2|13938.3|13932.3|13931.3|644
1618836000000|2021-04-19 12:40:00|13937.8|13936.9|13939|13938.1|13939.6|13938.7|13936.4|13935.5|480
1618836300000|2021-04-19 12:45:00|13939.4|13937.9|13943.6|13942.7|13945.3|13944.2|13936.5|13935.6|475
1618836600000|2021-04-19 12:50:00|13943.7|13942.8|13946.8|13945.9|13949.2|13948.3|13942.5|13941.4|459
1618836900000|2021-04-19 12:55:00|13947|13946.1|13964.2|13963.3|13969.4|13968.5|13947|13946.1|1164
1618837200000|2021-04-19 13:00:00|13964.3|13963.4|13959|13958.1|13964.9|13964|13957.6|13956.2|938
1618837500000|2021-04-19 13:05:00|13959.3|13958.4|13954.5|13953.6|13959.6|13958.7|13953.4|13952.3|639
1618837800000|2021-04-19 13:10:00|13955.1|13954.2|13951.2|13949.7|13955.6|13954.7|13950.5|13949.5|691
1618838100000|2021-04-19 13:15:00|13950.8|13949.9|13945.2|13944.3|13951.9|13951|13944.4|13943.5|823
1618838400000|2021-04-19 13:20:00|13945.1|13944.2|13947.4|13946.5|13948|13947.1|13943.9|13942.9|636
1618838700000|2021-04-19 13:25:00|13947.2|13946.3|13954.6|13953.7|13955.1|13954.2|13946.8|13945.9|518
1618839000000|2021-04-19 13:30:00|13954.1|13953.2|13956.6|13955.7|13958.6|13957.7|13953.9|13953|516
1618839300000|2021-04-19 13:35:00|13956.7|13955.8|13956.1|13955.2|13957.2|13955.9|13954.3|13953.4|466
1618839600000|2021-04-19 13:40:00|13956|13955.1|13963|13962.1|13965.7|13964.8|13956|13955.1|536
1618839900000|2021-04-19 13:45:00|13962.8|13961.9|13957.5|13956.6|13965.4|13964.5|13954.5|13953.4|791
1618840200000|2021-04-19 13:50:00|13957.4|13956.5|13953.4|13952.5|13957.6|13956.7|13952.4|13951.5|524
1618840500000|2021-04-19 13:55:00|13953.1|13952.2|13964.1|13963.2|13965.2|13964.3|13952.8|13951.9|912
1618840800000|2021-04-19 14:00:00|13963.9|13963|13956.3|13955.4|13963.9|13963|13953.9|13952.9|795
1618841100000|2021-04-19 14:05:00|13956.2|13955.3|13946.6|13945.7|13956.7|13955.8|13943.5|13942.6|856
1618841400000|2021-04-19 14:10:00|13946.7|13945.8|13953.2|13952.3|13954.5|13953.6|13943.8|13942.6|788
1618841700000|2021-04-19 14:15:00|13953.1|13952.2|13962.6|13961.7|13963.4|13962.5|13949.6|13948.4|873
1618842000000|2021-04-19 14:20:00|13962.7|13961.8|13968|13966.5|13969|13968.1|13960.5|13959.4|902
1618842300000|2021-04-19 14:25:00|13968.1|13966.6|13969|13968.1|13971.4|13970.5|13967.7|13966.5|580
1618842600000|2021-04-19 14:30:00|13969.2|13968.3|13969.8|13968.9|13970.9|13969.6|13967.3|13966.1|765
1618842900000|2021-04-19 14:35:00|13969.7|13968.8|13977.6|13976.7|13980.2|13979.3|13968.2|13967.3|784
1618843200000|2021-04-19 14:40:00|13977.5|13976.6|13977|13976.1|13982.2|13981.3|13976.5|13975.6|658
1618843500000|2021-04-19 14:45:00|13976.7|13975.8|13980.1|13979.2|13980.9|13980|13970.6|13969.7|766
1618843800000|2021-04-19 14:50:00|13980.2|13979.3|13982.5|13981.6|13984|13983.1|13978.7|13977.8|771
1618844100000|2021-04-19 14:55:00|13982.3|13981.4|13987.4|13986.5|13993.3|13992.4|13982.3|13981.4|1197
1618844400000|2021-04-19 15:00:00|13987.6|13986.7|13986.5|13985.6|13988.7|13987.8|13983|13982.1|1011
1618844700000|2021-04-19 15:05:00|13986.6|13985.7|13984.7|13983.8|13989.4|13988.2|13983.4|13982.5|604
1618845000000|2021-04-19 15:10:00|13985|13984.1|13981.5|13980.6|13986.7|13985.7|13979.3|13978.4|485
1618845300000|2021-04-19 15:15:00|13981.6|13980.7|13985.9|13985|13986.6|13985.7|13981.6|13980.7|452
1618845600000|2021-04-19 15:20:00|13985.8|13984.9|13988.7|13987.8|13989.9|13989|13984.8|13983.9|360
1618845900000|2021-04-19 15:25:00|13988.6|13987.7|13988.5|13987.6|13989.3|13988.3|13986.9|13986|365
1618846200000|2021-04-19 15:30:00|13988.6|13987.7|13987.1|13986.2|13990.3|13989.3|13986.9|13985.7|612
1618846500000|2021-04-19 15:35:00|13987.2|13986.3|13985.3|13983.8|13987.3|13986.4|13982.9|13981.8|494
1618846800000|2021-04-19 15:40:00|13985.1|13984.2|13986.2|13985.3|13986.9|13985.7|13983.9|13983|432
1618847100000|2021-04-19 15:45:00|13986.3|13985.4|13984.6|13983.7|13986.9|13986|13982.6|13981.6|515
1618847400000|2021-04-19 15:50:00|13984.5|13983.6|13984|13983.1|13986.2|13985.3|13984|13983.1|384
1618847700000|2021-04-19 15:55:00|13984.1|13983.2|13976.9|13976|13984.4|13983.5|13976.7|13975.8|539
1618848000000|2021-04-19 16:00:00|13976.8|13975.9|13974.2|13973.3|13977.6|13976.7|13972.7|13971.5|617
1618848300000|2021-04-19 16:05:00|13974.3|13973.4|13979.2|13978.3|13979.5|13978.5|13973.5|13972.6|494
1618848600000|2021-04-19 16:10:00|13979.3|13978.4|13977.1|13976.2|13979.8|13978.7|13976.7|13975.8|425
1618848900000|2021-04-19 16:15:00|13977.2|13976.3|13978.7|13977.8|13979.5|13978.6|13976.7|13975.7|334
1618849200000|2021-04-19 16:20:00|13979|13978.1|13978.3|13977.4|13982.2|13980.9|13977.9|13977|455
1618849500000|2021-04-19 16:25:00|13978.2|13977.3|13980.5|13979.6|13980.9|13979.8|13977.6|13976.7|230
1618849800000|2021-04-19 16:30:00|13980.6|13979.7|13979.5|13978.6|13981.6|13980.7|13978.6|13977.7|350
1618850100000|2021-04-19 16:35:00|13978.8|13977.9|13982.6|13981.7|13982.9|13981.9|13978.7|13977.8|383
1618850400000|2021-04-19 16:40:00|13982.7|13981.8|13985.1|13984.2|13985.8|13984.9|13982.4|13981.4|344
1618850700000|2021-04-19 16:45:00|13985.2|13984.3|13984.2|13983.3|13985.7|13984.8|13983.5|13982.6|330
1618851000000|2021-04-19 16:50:00|13984.1|13983.2|13983.9|13983|13985.9|13984.8|13982.6|13981.7|325
1618851300000|2021-04-19 16:55:00|13984.2|13983.3|13986.7|13985.8|13987.7|13986.8|13983.4|13982.4|403
1618851600000|2021-04-19 17:00:00|13986.6|13985.7|13988.5|13987.6|13989.4|13988.5|13986.6|13985.2|362
1618851900000|2021-04-19 17:05:00|13988.6|13987.7|13987|13986.1|13989.2|13988|13987|13986|329
1618852200000|2021-04-19 17:10:00|13987.3|13986.4|13988.5|13987.6|13988.7|13987.8|13987|13985.5|553
1618852500000|2021-04-19 17:15:00|13988.1|13987.2|13988.5|13987.6|13988.8|13987.9|13987.9|13987|344
1618852800000|2021-04-19 17:20:00|13988.6|13987.7|13989.7|13988.8|13990.2|13989.3|13988.5|13987.6|220
1618853100000|2021-04-19 17:25:00|13989.6|13988.7|13988.5|13987.6|13989.8|13988.9|13987.5|13986.6|257
1618853400000|2021-04-19 17:30:00|13988.4|13987.5|13989.7|13988.8|13990.1|13989.2|13987.9|13986.8|301
1618853700000|2021-04-19 17:35:00|13989.8|13988.9|13989.6|13988.7|13990.8|13989.9|13989.4|13988.5|250
1618854000000|2021-04-19 17:40:00|13989.5|13988.6|13984.8|13983.9|13990.4|13989.5|13984.5|13983.5|346
1618854300000|2021-04-19 17:45:00|13984.9|13984|13984.7|13983.8|13986.1|13984.8|13984.5|13983.6|204
1618854600000|2021-04-19 17:50:00|13984.6|13983.7|13983.7|13982.8|13985.6|13984.7|13983.1|13982.2|288
1618854900000|2021-04-19 17:55:00|13983.5|13982.6|13982.6|13981.7|13983.7|13982.7|13982.4|13981.5|352
1618855200000|2021-04-19 18:00:00|13982.5|13981.6|13982|13981.1|13982.7|13981.8|13981.3|13980.4|176
1618855500000|2021-04-19 18:05:00|13982.1|13981.2|13983.5|13982.6|13983.6|13982.7|13981.5|13980.4|281
1618855800000|2021-04-19 18:10:00|13983.6|13982.7|13985.8|13984.9|13987|13985.9|13983.5|13982.6|303
1618856100000|2021-04-19 18:15:00|13985.7|13984.8|13986.9|13986|13988.1|13987|13985.6|13984.6|263
1618856400000|2021-04-19 18:20:00|13987.3|13986.4|13989.6|13988.7|13990|13988.8|13987.3|13986.4|279
1618856700000|2021-04-19 18:25:00|13989.5|13988.6|13989.7|13988.8|13990.7|13989.8|13988.6|13987.4|280
1618857000000|2021-04-19 18:30:00|13989.8|13988.9|13988.9|13987.4|13989.8|13988.9|13987.7|13986.7|215
1618857300000|2021-04-19 18:35:00|13988.6|13987.7|13986.7|13985.8|13989.2|13988|13986.5|13985.6|380
1618857600000|2021-04-19 18:40:00|13987.4|13986.5|13988.1|13987.2|13988.7|13987.8|13986|13984.8|307
1618857900000|2021-04-19 18:45:00|13988.2|13987.3|13988.5|13987.6|13988.8|13987.9|13987.9|13987|184
1618858200000|2021-04-19 18:50:00|13988.4|13987.5|13986.6|13985.7|13988.5|13987.6|13985.5|13984.6|321
1618858500000|2021-04-19 18:55:00|13986.7|13985.8|13991.1|13990.2|13991.5|13990.6|13986.1|13985.1|351
1618858800000|2021-04-19 19:00:00|13991|13990.1|13985.6|13984.7|13991|13990.1|13985.5|13984.5|303
1618859100000|2021-04-19 19:05:00|13985.7|13984.8|13986|13985.1|13987.1|13986.2|13984.8|13983.9|407
1618859400000|2021-04-19 19:10:00|13985.9|13985|13986.8|13985.9|13988.1|13987.2|13985.9|13985|252
1618859700000|2021-04-19 19:15:00|13986.7|13985.8|13988.3|13987.4|13989|13988.1|13986.5|13985.6|283
1618860000000|2021-04-19 19:20:00|13988.4|13987.5|13989.9|13989|13989.9|13989|13987.7|13986.8|234
1618860300000|2021-04-19 19:25:00|13989.8|13988.9|13987.9|13987|13989.9|13989|13986.9|13985.8|204
1618860600000|2021-04-19 19:30:00|13988|13987.1|13987.3|13986.4|13988.4|13987.5|13986.7|13985.8|179
1618860900000|2021-04-19 19:35:00|13987.4|13986.5|13985.6|13984.7|13988.3|13987.4|13985.5|13984.6|205
1618861200000|2021-04-19 19:40:00|13985.7|13984.8|13988.9|13988|13989.5|13988.6|13985.6|13984.7|305
1618861500000|2021-04-19 19:45:00|13989|13988.1|13987.3|13986.4|13989.4|13988.1|13986.9|13986|208
1618861800000|2021-04-19 19:50:00|13987.2|13986.3|13986.6|13985.7|13987.6|13986.7|13986|13985.1|203
1618862100000|2021-04-19 19:55:00|13986.7|13985.8|13988.7|13987.8|13988.9|13988|13986.2|13985.3|397
1618862400000|2021-04-19 20:00:00|13988.6|13987.1|13986.4|13985.5|13988.6|13987.5|13986|13985.1|238
1618862700000|2021-04-19 20:05:00|13986.5|13985.6|13986.8|13985.9|13986.8|13985.9|13986.2|13985.3|164
1618863000000|2021-04-19 20:10:00|13986.7|13985.8|13986.8|13985.9|13987.1|13986|13986.4|13985|118
1618863300000|2021-04-19 20:15:00|13986.9|13986|13987.8|13986.9|13987.9|13987|13986.7|13985.8|192
1618863600000|2021-04-19 20:20:00|13987.7|13986.8|13987.8|13986.9|13988.1|13987|13986.8|13985.9|119
1618863900000|2021-04-19 20:25:00|13988.2|13986.7|13988.1|13987.2|13988.9|13988|13985.8|13984.4|211
1618864200000|2021-04-19 20:30:00|13988|13987.1|13986.9|13986|13989.4|13988.5|13986.8|13985.9|145
1618864500000|2021-04-19 20:35:00|13986.8|13985.9|13987.6|13986.1|13987.7|13986.2|13985.9|13984.9|145
1618864800000|2021-04-19 20:40:00|13987.7|13986.2|13987.1|13985.6|13988.4|13986.9|13986.6|13985.4|126
1618865100000|2021-04-19 20:45:00|13987.2|13985.7|13987.4|13985.9|13988.3|13986.8|13986.4|13985.2|238
1618865400000|2021-04-19 20:50:00|13987.5|13986|13986.7|13985.2|13988.5|13987.5|13985.9|13984.4|201
1618865700000|2021-04-19 20:55:00|13986.6|13985.1|13987.2|13985.1|13988.5|13986.5|13986.4|13984.5|325
1618866000000|2021-04-19 21:00:00|13987.4|13985|13989.8|13984.3|13989.9|13985|13987.4|13984.3|39
1618866300000|2021-04-19 21:05:00|13989.9|13984.8|13989.5|13981.6|13990.5|13985|13989.3|13981.1|106
1618866600000|2021-04-19 21:10:00|13989.6|13981.7|13989.6|13982.2|13990.3|13984.5|13989.3|13981.1|108
1618866900000|2021-04-19 21:15:00|13989.5|13984.5|13986.1|13976.1|13990.4|13985|13985|13975|175
1618867200000|2021-04-19 21:20:00|13986|13976|13990.1|13980.1|13990.4|13980.8|13984.9|13976|202
1618867500000|2021-04-19 21:25:00|13989.6|13979.6|13990.1|13980.2|13990.3|13981.3|13989.1|13979.6|130
1618867800000|2021-04-19 21:30:00|13989.9|13980.1|13988.5|13981.8|13990.3|13982.7|13985|13976.5|331
1618868100000|2021-04-19 21:35:00|13988.3|13981.9|13987.6|13982.5|13988.5|13982.7|13986.6|13981.7|124
1618868400000|2021-04-19 21:40:00|13987.9|13982.2|13989.4|13982.6|13990.6|13983.5|13987.1|13981.3|128
1618868700000|2021-04-19 21:45:00|13989.3|13982.7|13990.1|13981|13991.2|13983.4|13988.4|13978.9|218
1618869000000|2021-04-19 21:50:00|13989.9|13979.9|13987.8|13981.6|13991.8|13985.5|13987.6|13978.3|423
1618869300000|2021-04-19 21:55:00|13988.7|13981.5|13987.8|13980.2|13989.9|13983|13985.3|13978.1|396
1618869600000|2021-04-19 22:00:00|13987.5|13980.6|13988.3|13981.9|13991.1|13984.3|13987.5|13978.5|925
1618869900000|2021-04-19 22:05:00|13988.1|13982|13989.1|13983.9|13990.6|13984.9|13988|13981.3|496
1618870200000|2021-04-19 22:10:00|13988.8|13984|13987.7|13984.1|13989.8|13984.7|13986.9|13982.5|350
1618870500000|2021-04-19 22:15:00|13988.1|13984|13989.5|13983.7|13990.4|13986.1|13987.7|13982.9|453
1618870800000|2021-04-19 22:20:00|13989.8|13984|13988.2|13983.1|13991.4|13985|13986.2|13980.2|581
1618871100000|2021-04-19 22:25:00|13988.3|13982.8|13986|13984.5|13991|13984.8|13985.8|13981.5|450
1618871400000|2021-04-19 22:30:00|13985.7|13984.2|13989.1|13985.6|13992|13986.6|13985.7|13981.6|591
1618871700000|2021-04-19 22:35:00|13989.7|13985.3|13989.8|13985.5|13991.1|13986.9|13988.2|13983.7|455
1618872000000|2021-04-19 22:40:00|13989.4|13986|13988.9|13985.9|13991|13986.8|13987.1|13983|473
1618872300000|2021-04-19 22:45:00|13989.3|13986.4|13990.3|13985.2|13991.4|13988.5|13988.9|13984.9|351
1618872600000|2021-04-19 22:50:00|13989.5|13985.9|13988.3|13986.8|13990.8|13987.1|13987.5|13984.2|528
1618872900000|2021-04-19 22:55:00|13988.2|13986.7|13990|13988.5|13990.5|13988.7|13988.1|13986|171
1618873200000|2021-04-19 23:00:00|13989.9|13988.4|13990.7|13989.2|13991.5|13989.9|13989.7|13988.4|142
1618873500000|2021-04-19 23:05:00|13990.6|13989.1|13989.7|13988.2|13991.4|13989.9|13989.6|13988.1|169
1618873800000|2021-04-19 23:10:00|13989.8|13988.3|13987.3|13985.8|13989.8|13988.3|13986.9|13985.3|185
1618874100000|2021-04-19 23:15:00|13987.2|13985.7|13986|13984.5|13988.2|13986.7|13985.6|13983.9|210
1618874400000|2021-04-19 23:20:00|13986.1|13984.6|13988.4|13986.9|13989.7|13988.2|13985.9|13984.4|200
1618874700000|2021-04-19 23:25:00|13988.3|13986.8|13990.2|13988.7|13990.6|13989.3|13988.2|13986.7|135
1618875000000|2021-04-19 23:30:00|13989.9|13989|13992|13990.5|13993.4|13992.3|13989.9|13988.8|195
1618875300000|2021-04-19 23:35:00|13991.9|13990.4|13991.1|13989.6|13992.5|13991.4|13990.7|13989.5|174
1618875600000|2021-04-19 23:40:00|13991.2|13989.7|13992.6|13991.1|13993.3|13992.3|13990.9|13989.7|283
1618875900000|2021-04-19 23:45:00|13992.5|13991|13991.2|13990.3|13993.1|13992.1|13991|13989.7|254
1618876200000|2021-04-19 23:50:00|13991.1|13990.2|13989.3|13988.4|13991.6|13990.3|13989|13987.7|203
1618876500000|2021-04-19 23:55:00|13989.4|13988.5|13992.3|13990.8|13993|13991.5|13989.2|13987.9|282
1618876800000|2021-04-20 00:00:00|13992.2|13990.7|13994.5|13993|13994.9|13993.9|13991.3|13990.4|322
1618877100000|2021-04-20 00:05:00|13994.3|13993.4|13992.8|13991.9|13995.2|13994.1|13992.7|13991.4|241
1618877400000|2021-04-20 00:10:00|13993|13992.1|13994.7|13993.8|13994.9|13994|13992.8|13991.8|294
1618877700000|2021-04-20 00:15:00|13994.6|13993.7|13993.3|13992.4|13995|13994.1|13992.9|13991.9|301
1618878000000|2021-04-20 00:20:00|13993.2|13992.3|13991.9|13991|13993.3|13992.4|13990.5|13989.6|232
1618878300000|2021-04-20 00:25:00|13992|13991.1|13989.6|13988.7|13992|13991.1|13987.8|13986.6|226
1618878600000|2021-04-20 00:30:00|13989.9|13988.4|13988.8|13987.9|13990.5|13989.5|13988.4|13987.3|293
1618878900000|2021-04-20 00:35:00|13989|13987.5|13989.6|13988.7|13989.9|13989|13987.9|13986.7|244
1618879200000|2021-04-20 00:40:00|13989.2|13988.3|13988.6|13987.7|13989.7|13988.8|13988.2|13987.3|228
1618879500000|2021-04-20 00:45:00|13988.5|13987.6|13988.9|13988|13990.4|13989.3|13987|13985.9|253
1618879800000|2021-04-20 00:50:00|13988.8|13987.9|13988.7|13987.2|13990.4|13989.4|13984.8|13983.6|392
1618880100000|2021-04-20 00:55:00|13988.8|13987.3|13986.5|13985|13989.5|13988.4|13986.5|13985|279
1618880400000|2021-04-20 01:00:00|13986.3|13985.4|13981.1|13979.6|13987.5|13986.1|13980.5|13979.6|525
1618880700000|2021-04-20 01:05:00|13981.2|13979.7|13981.8|13980.3|13984.4|13983.1|13980.7|13979.3|370
1618881000000|2021-04-20 01:10:00|13981.7|13980.2|13976.3|13975.4|13982.6|13981.1|13976.2|13975.3|333
1618881300000|2021-04-20 01:15:00|13976.1|13975.2|13978.1|13976.6|13979.3|13978.1|13976.1|13975.2|360
1618881600000|2021-04-20 01:20:00|13978|13976.5|13977.9|13977|13980|13979.1|13976.7|13975.3|325
1618881900000|2021-04-20 01:25:00|13978.2|13976.7|13980|13978.5|13980.8|13979.3|13977.7|13976.5|326
1618882200000|2021-04-20 01:30:00|13979.9|13978.4|13985.2|13983.7|13989.5|13988|13979.4|13977.9|543
1618882500000|2021-04-20 01:35:00|13985.3|13983.8|13986.8|13985.9|13988.2|13986.7|13983.6|13982.4|495
1618882800000|2021-04-20 01:40:00|13986.6|13985.7|13987.6|13986.1|13988.2|13987.1|13985.2|13984.3|353
1618883100000|2021-04-20 01:45:00|13987.5|13986|13991|13990.1|13994.5|13993.4|13986.5|13985.4|561
1618883400000|2021-04-20 01:50:00|13990.9|13990|13992.4|13990.9|13994.3|13992.9|13988|13986.7|469
1618883700000|2021-04-20 01:55:00|13992.5|13991|13994.1|13993.2|13995|13993.8|13992.4|13990.9|551
1618884000000|2021-04-20 02:00:00|13994.2|13993.3|13993.2|13991.7|13994.6|13993.5|13991.9|13990.8|554
1618884300000|2021-04-20 02:05:00|13993.3|13991.8|13993.1|13991.6|13993.4|13992.5|13990.8|13989.9|331
1618884600000|2021-04-20 02:10:00|13993|13992.1|13993.9|13992.4|13994.6|13993.1|13992|13991.1|277
1618884900000|2021-04-20 02:15:00|13993.8|13992.3|13994|13993.1|13994.9|13993.9|13993|13991.6|275
1618885200000|2021-04-20 02:20:00|13993.9|13993|13995.2|13994.3|13995.6|13994.7|13993.3|13992.4|315
1618885500000|2021-04-20 02:25:00|13995.3|13994.4|13995.9|13995|13997|13996.1|13994|13993.1|337
1618885800000|2021-04-20 02:30:00|13996|13995.1|13991.4|13990.5|13996.1|13995.1|13991.3|13990.1|372
1618886100000|2021-04-20 02:35:00|13991.5|13990.6|13992|13991.1|13993.7|13992.6|13990.3|13989.4|333
1618886400000|2021-04-20 02:40:00|13991.9|13991|13995.9|13995|13996.2|13995|13991.5|13990.6|314
1618886700000|2021-04-20 02:45:00|13996.1|13994.6|13997.2|13996.3|13997.8|13996.9|13995.4|13993.9|266
1618887000000|2021-04-20 02:50:00|13997.3|13996.4|13998.2|13996.7|13998.3|13997.1|13995.8|13994.7|325
1618887300000|2021-04-20 02:55:00|13998.3|13996.8|13998.7|13997.2|13999|13997.9|13997.3|13996.4|404
1618887600000|2021-04-20 03:00:00|13998.6|13997.7|14000.1|13999.2|14000.9|13999.7|13997.6|13996.5|362
1618887900000|2021-04-20 03:05:00|14000|13999.1|14001|14000.1|14001.5|14000.6|13999.6|13998.2|407
1618888200000|2021-04-20 03:10:00|14001.2|14000.3|14005.8|14004.9|14009.1|14007.9|14000.9|13999.6|761
1618888500000|2021-04-20 03:15:00|14005.6|14004.7|14006.2|14005.3|14009.1|14007.8|14004.9|14003.4|439
1618888800000|2021-04-20 03:20:00|14006.3|14005.4|14004.8|14003.9|14007.9|14007|14004.5|14003.5|413
1618889100000|2021-04-20 03:25:00|14004.7|14003.8|14008.4|14006.9|14008.9|14007.7|14004.7|14003.5|420
1618889400000|2021-04-20 03:30:00|14008.3|14006.8|14005.5|14004|14008.4|14006.9|14004.8|14003.3|414
1618889700000|2021-04-20 03:35:00|14005.6|14004.1|14001.9|14000.4|14006.3|14005.2|14001.2|13999.7|500
1618890000000|2021-04-20 03:40:00|14002|14000.5|14001.6|14000.1|14003.9|14002.8|14000.7|13999.5|429
1618890300000|2021-04-20 03:45:00|14001.2|13999.7|14002.3|14000.8|14002.6|14001.2|13998.5|13997.4|378
1618890600000|2021-04-20 03:50:00|14002.2|14000.7|14003.6|14002.7|14006.9|14005.8|14002|14000.6|313
1618890900000|2021-04-20 03:55:00|14003.1|14002.2|14002.5|14001|14003.6|14002.5|13999.6|13998.4|397
1618891200000|2021-04-20 04:00:00|14002.7|14001.2|13999.8|13998.3|14003.7|14002.4|13998.4|13997.4|359
1618891500000|2021-04-20 04:05:00|13999.9|13998.4|13992.8|13991.3|13999.9|13998.4|13992.8|13991.3|409
1618891800000|2021-04-20 04:10:00|13992.9|13991.4|13990.3|13988.8|13993.7|13992.6|13989.4|13988.2|428
1618892100000|2021-04-20 04:15:00|13990.5|13989|13993.5|13992.6|13994.4|13992.9|13990.2|13988.7|368
1618892400000|2021-04-20 04:20:00|13993.6|13992.7|13994.4|13992.9|13995.1|13993.8|13992.8|13991.4|345
1618892700000|2021-04-20 04:25:00|13994.2|13992.7|13999.5|13998|14000|13998.5|13990.8|13989.4|484
1618893000000|2021-04-20 04:30:00|13999.6|13998.1|14000.8|13999.3|14002.4|14000.9|13998|13996.5|373
1618893300000|2021-04-20 04:35:00|14000.9|13999.4|14003.1|14002.2|14004.1|14003.2|14000.4|13999.3|309
1618893600000|2021-04-20 04:40:00|14003.2|14002.3|14000.8|13999.3|14003.9|14003|13999.8|13998.8|222
1618893900000|2021-04-20 04:45:00|14000.7|13999.2|13999.8|13998.9|14000.7|13999.4|13997.9|13997|297
1618894200000|2021-04-20 04:50:00|13999.9|13999|14002|14001.1|14002.9|14001.9|13999.6|13998.4|253
1618894500000|2021-04-20 04:55:00|14001.9|14001|14003.9|14003|14004.6|14003.7|14001.7|14000.6|174
1618894800000|2021-04-20 05:00:00|14003.6|14002.7|14006.1|14004.6|14007.4|14006|14002.4|14001.3|390
1618895100000|2021-04-20 05:05:00|14006.2|14004.7|13998.8|13997.3|14006.5|14005.2|13997.7|13996.4|383
1618895400000|2021-04-20 05:10:00|13998.7|13997.2|14000.5|13999|14001.6|14000.1|13995.5|13994.4|293
1618895700000|2021-04-20 05:15:00|14000.4|13998.9|13999.6|13998.1|14000.7|13999.2|13998.6|13997.4|205
1618896000000|2021-04-20 05:20:00|13999.4|13997.9|13997.8|13996.9|14001.1|13999.9|13997.7|13996.8|247
1618896300000|2021-04-20 05:25:00|13998|13997.1|13998.5|13997|13999.2|13998.1|13997.2|13996.3|260
1618896600000|2021-04-20 05:30:00|13998.2|13997.3|13998.3|13996.8|13999.4|13998.2|13993.8|13992.3|361
1618896900000|2021-04-20 05:35:00|13998.2|13996.7|13994.2|13992.7|13998.2|13996.7|13993.6|13992.4|300
1618897200000|2021-04-20 05:40:00|13994.3|13992.8|13994.3|13992.8|13994.9|13993.8|13993.4|13992.2|258
1618897500000|2021-04-20 05:45:00|13994.1|13992.6|13994.2|13992.7|13995.2|13993.9|13992.6|13991.4|310
1618897800000|2021-04-20 05:50:00|13994.1|13992.6|14000.9|14000|14001.7|14000.5|13993.8|13992.6|361
1618898100000|2021-04-20 05:55:00|14000.8|13999.9|14005.4|14000.5|14010|14007.8|13999.1|13995.8|678
1618898400000|2021-04-20 06:00:00|14005|14000.6|14003.7|14002.2|14008.8|14004.9|14002|13998.4|619
1618898700000|2021-04-20 06:05:00|14003.6|14002.1|14001|14000.1|14006.6|14005.3|13998.3|13996.8|510
1618899000000|2021-04-20 06:10:00|14000.9|14000|13997.6|13996.1|14006.1|14004.8|13996.7|13995.7|576
1618899300000|2021-04-20 06:15:00|13997.5|13996|13992.8|13991.9|13998.6|13997.7|13990.6|13989.7|559
1618899600000|2021-04-20 06:20:00|13992.7|13991.8|13992.2|13990.7|13997.9|13996.6|13989.7|13988.8|534
1618899900000|2021-04-20 06:25:00|13992|13990.5|13990.1|13989.2|13992.8|13991.3|13988.3|13986.8|675
1618900200000|2021-04-20 06:30:00|13990|13989.1|13988.8|13987.9|13992.3|13991.1|13986.8|13985.6|596
1618900500000|2021-04-20 06:35:00|13989.1|13987.6|13994|13993.1|13997.3|13996.2|13988.3|13987.4|669
1618900800000|2021-04-20 06:40:00|13993.9|13993|13991.8|13990.9|13999.5|13998.6|13988.1|13987.2|710
1618901100000|2021-04-20 06:45:00|13991.9|13991|13993.4|13991.9|13998.9|13997.7|13990.9|13989.5|829
1618901400000|2021-04-20 06:50:00|13993.5|13992|13999.7|13998.8|14001.8|14000.3|13991.1|13989.8|776
1618901700000|2021-04-20 06:55:00|13999.8|13998.9|14008.8|14007.9|14009.6|14008.7|13997|13995.8|761
1618902000000|2021-04-20 07:00:00|14009.2|14007.7|14009.5|14008|14009.5|14008.4|14002.5|14001.6|863
1618902300000|2021-04-20 07:05:00|14009.7|14008.2|14001.1|13999.6|14009.7|14008.5|13999.6|13998.5|916
1618902600000|2021-04-20 07:10:00|14001.3|13999.8|14003.8|14002.9|14007.1|14006|14000.6|13999.5|633
1618902900000|2021-04-20 07:15:00|14004.5|14003|14001.6|14000.7|14007|14005.9|13999.6|13998.4|615
1618903200000|2021-04-20 07:20:00|14001.9|14000.4|14001.1|14000.2|14004|14002.7|13998.8|13997.8|635
1618903500000|2021-04-20 07:25:00|14001.4|13999.9|13996.3|13995.4|14001.4|14000.5|13993.7|13992.8|543
1618903800000|2021-04-20 07:30:00|13996.2|13995.3|13999.8|13998.9|14001.1|14000|13995.4|13994.3|603
1618904100000|2021-04-20 07:35:00|13999.7|13998.8|13994.6|13993.7|14001.4|14000.3|13994.6|13993.7|797
1618904400000|2021-04-20 07:40:00|13994|13993.1|14001|14000.1|14004|14002.8|13993.6|13992.7|730
1618904700000|2021-04-20 07:45:00|14001.3|14000.4|13995.7|13994.8|14004|14003.1|13995.6|13994.3|564
1618905000000|2021-04-20 07:50:00|13995.6|13994.7|13996.3|13995.4|13997.2|13996|13993.3|13992.4|507
1618905300000|2021-04-20 07:55:00|13996.4|13994.9|13988.1|13987.2|13996.6|13995.7|13987.2|13986.1|561
1618905600000|2021-04-20 08:00:00|13988.2|13987.3|13986.2|13985.3|13990.7|13989.8|13985.7|13984.8|557
1618905900000|2021-04-20 08:05:00|13986.4|13985.5|13986|13985.1|13987.9|13986.8|13984.6|13983.5|660
1618906200000|2021-04-20 08:10:00|13985.9|13985|13982.8|13981.9|13986.7|13985.2|13982|13981|622
1618906500000|2021-04-20 08:15:00|13982.9|13982|13986.9|13986|13988.2|13987|13982.3|13981.4|340
1618906800000|2021-04-20 08:20:00|13986.8|13985.9|13996.3|13995.4|13997|13996.1|13986.7|13985.6|481
1618907100000|2021-04-20 08:25:00|13996.4|13995.5|14000.7|13999.8|14001.2|14000.2|13994.8|13993.9|580
1618907400000|2021-04-20 08:30:00|14000.8|13999.9|13993.5|13992.6|14000.8|13999.9|13989.1|13988.2|677
1618907700000|2021-04-20 08:35:00|13993.4|13992.5|13988.1|13987.2|13996|13995.1|13987.6|13986.7|438
1618908000000|2021-04-20 08:40:00|13988.2|13987.3|13990.1|13989.2|13990.6|13989.4|13987.7|13986.5|516
1618908300000|2021-04-20 08:45:00|13990.4|13988.9|13987.4|13986.5|13991.9|13991|13986.4|13985.3|491
1618908600000|2021-04-20 08:50:00|13987.3|13986.4|13988.9|13988|13990.6|13989.7|13986.9|13986|411
1618908900000|2021-04-20 08:55:00|13988.8|13987.9|13982.3|13981.4|13989.2|13988.1|13981.9|13980.8|610
1618909200000|2021-04-20 09:00:00|13982.5|13981|13987.8|13986.9|13989.9|13988.7|13976.8|13975.8|626
1618909500000|2021-04-20 09:05:00|13987.9|13987|13988.8|13987.9|13991.2|13990.1|13987.2|13986|462
1618909800000|2021-04-20 09:10:00|13988.9|13988|13985.5|13984.6|13990.1|13988.9|13985.3|13984.4|391
1618910100000|2021-04-20 09:15:00|13985.6|13984.7|13985.1|13984.2|13986.2|13985.3|13983|13982.1|426
1618910400000|2021-04-20 09:20:00|13985|13984.1|13984.3|13983.4|13989.9|13988.9|13983.8|13982.6|486
1618910700000|2021-04-20 09:25:00|13984.4|13983.5|13988|13987.1|13988.8|13987.5|13983.2|13982.3|608
1618911000000|2021-04-20 09:30:00|13988.1|13987.2|13987.5|13986|13989.2|13987.8|13983.4|13982.2|664
1618911300000|2021-04-20 09:35:00|13987.6|13986.1|13986.9|13986|13988.1|13987.2|13984.8|13983.8|662
1618911600000|2021-04-20 09:40:00|13986.8|13985.9|13980.1|13979.2|13989.5|13988.5|13979.5|13978.6|669
1618911900000|2021-04-20 09:45:00|13980|13979.1|13979.7|13978.2|13980.9|13979.6|13974.1|13973.2|568
1618912200000|2021-04-20 09:50:00|13979.8|13978.3|13984.3|13982.8|13986.5|13985.4|13979.5|13978.2|541
1618912500000|2021-04-20 09:55:00|13984.4|13982.9|13985|13984.1|13985.1|13984.1|13981|13980|556
1618912800000|2021-04-20 10:00:00|13984.9|13984|13985.2|13984.3|13987.2|13986.1|13983.8|13982.9|542
1618913100000|2021-04-20 10:05:00|13985.3|13984.4|13979.7|13978.8|13985.6|13984.7|13979.4|13978.2|334
1618913400000|2021-04-20 10:10:00|13979.6|13978.7|13976.4|13975.5|13979.8|13978.9|13975.1|13974.2|459
1618913700000|2021-04-20 10:15:00|13976.5|13975.6|13973.8|13972.9|13977.8|13976.9|13973.3|13972.1|461
1618914000000|2021-04-20 10:20:00|13974.3|13973.4|13972.6|13971.7|13976.7|13975.3|13970.8|13969.9|513
1618914300000|2021-04-20 10:25:00|13972.7|13971.8|13983.2|13981.7|13983.5|13982|13971.7|13970.8|596
1618914600000|2021-04-20 10:30:00|13982.6|13981.1|13980|13978.5|13984|13982.6|13976.6|13975.4|613
1618914900000|2021-04-20 10:35:00|13979.9|13978.4|13981|13980.1|13984|13982.8|13979.8|13978.3|451
1618915200000|2021-04-20 10:40:00|13980.7|13979.8|13978.3|13977.4|13982.1|13980.8|13975.7|13974.5|537
1618915500000|2021-04-20 10:45:00|13978.2|13977.3|13976|13974.5|13979.6|13978.7|13975.1|13973.9|675
1618915800000|2021-04-20 10:50:00|13975.9|13975.1|13972.3|13971.4|13976.7|13975.3|13967.9|13967|731
1618916100000|2021-04-20 10:55:00|13972.4|13971.5|13972.9|13972|13974.7|13973.6|13970.3|13969.4|656
1618916400000|2021-04-20 11:00:00|13973|13972.1|13973.2|13972.3|13974|13972.9|13968.3|13967.4|535
1618916700000|2021-04-20 11:05:00|13973|13972.1|13979.8|13978.3|13980.3|13979.2|13972.2|13971.3|477
1618917000000|2021-04-20 11:10:00|13979.9|13978.4|13980|13979.1|13980.2|13979.3|13976.1|13975.2|360
1618917300000|2021-04-20 11:15:00|13979.9|13979|13980.2|13979.3|13983.4|13982.4|13978.6|13977.7|450
1618917600000|2021-04-20 11:20:00|13980.1|13979.2|13984.2|13983.3|13984.3|13983.4|13979|13977.7|315
1618917900000|2021-04-20 11:25:00|13984.9|13984|13982.9|13982|13987.6|13986.7|13982.9|13981.9|390
1618918200000|2021-04-20 11:30:00|13983|13982.1|13984.9|13984|13985.6|13984.7|13982.3|13981.4|419
1618918500000|2021-04-20 11:35:00|13985|13984.1|13981.8|13980.9|13986|13985.1|13981.8|13980.8|383
1618918800000|2021-04-20 11:40:00|13981.9|13981|13983.5|13982.6|13984.1|13982.7|13980.9|13980|291
1618919100000|2021-04-20 11:45:00|13983.8|13982.9|13982.2|13981.3|13985.5|13984.3|13982.1|13980.8|310
1618919400000|2021-04-20 11:50:00|13982.1|13981.2|13972.2|13971.3|13982.9|13981.6|13971|13970.1|494
1618919700000|2021-04-20 11:55:00|13972.1|13971.2|13971.9|13971|13975.9|13974.8|13971.6|13970.4|390
1618920000000|2021-04-20 12:00:00|13971.8|13970.9|13971.8|13970.9|13973.7|13972.8|13968.7|13967.8|529
1618920300000|2021-04-20 12:05:00|13971.6|13970.7|13966.7|13965.8|13972.8|13971.6|13966.5|13965.6|398
1618920600000|2021-04-20 12:10:00|13966.6|13965.7|13964.9|13964|13967.2|13966|13962.5|13961.5|514
1618920900000|2021-04-20 12:15:00|13964.8|13963.9|13962.8|13961.9|13966.8|13965.9|13962.6|13961.7|342
1618921200000|2021-04-20 12:20:00|13963.4|13962.5|13958.7|13957.8|13965|13964.1|13958.7|13957.8|585
1618921500000|2021-04-20 12:25:00|13958.8|13957.9|13958.5|13957.6|13961|13959.5|13954.6|13953.7|664
1618921800000|2021-04-20 12:30:00|13958.6|13957.7|13954.1|13952.6|13959|13958|13952|13951|613
1618922100000|2021-04-20 12:35:00|13953.8|13952.9|13955.6|13954.7|13957.9|13957|13953.6|13952.7|373
1618922400000|2021-04-20 12:40:00|13955.5|13954.6|13954.4|13953.5|13957.4|13956.5|13950.2|13949|663
1618922700000|2021-04-20 12:45:00|13954.7|13953.2|13959|13958.1|13959.1|13958.2|13954.1|13952.9|580
1618923000000|2021-04-20 12:50:00|13958.9|13958|13957.1|13956.2|13959.9|13959|13957|13955.9|484
1618923300000|2021-04-20 12:55:00|13957|13956.1|13958.3|13957.4|13959.2|13957.9|13953.5|13952.6|466
1618923600000|2021-04-20 13:00:00|13958.4|13956.9|13960.2|13959.3|13962.2|13961.3|13958.3|13956.9|606
1618923900000|2021-04-20 13:05:00|13960.4|13958.9|13960.6|13959.7|13961.5|13960.4|13956.9|13955.8|587
1618924200000|2021-04-20 13:10:00|13960.5|13959.6|13960.9|13960|13961.7|13960.8|13958.6|13957.7|484
1618924500000|2021-04-20 13:15:00|13960.8|13959.9|13958.6|13957.7|13961.7|13960.8|13958.2|13957.3|412
1618924800000|2021-04-20 13:20:00|13958.5|13957.6|13959.6|13958.1|13960.3|13959|13958.2|13957.3|456
1618925100000|2021-04-20 13:25:00|13959.5|13958|13958.6|13957.1|13960.7|13959.4|13957.9|13957|430
1618925400000|2021-04-20 13:30:00|13958.7|13957.2|13957.8|13956.9|13960.1|13959|13954.8|13953.6|493
1618925700000|2021-04-20 13:35:00|13957.7|13956.8|13957.5|13956|13960.5|13959.3|13956.8|13955.7|440
1618926000000|2021-04-20 13:40:00|13957.1|13956.2|13960.6|13959.7|13961.6|13960.1|13955.2|13954.1|461
1618926300000|2021-04-20 13:45:00|13960.7|13959.8|13960.8|13959.9|13961.3|13960.3|13958.2|13957.2|450
1618926600000|2021-04-20 13:50:00|13960.7|13959.8|13958.8|13957.9|13962.1|13960.9|13957.8|13956.8|480
1618926900000|2021-04-20 13:55:00|13958.9|13958|13957.4|13956.5|13960|13959.1|13956.8|13955.9|591
1618927200000|2021-04-20 14:00:00|13957.3|13956.4|13951.9|13951|13958.2|13957.1|13950.5|13949.6|699
1618927500000|2021-04-20 14:05:00|13951.8|13950.9|13958|13957.1|13961.3|13960.4|13951.8|13950.9|480
1618927800000|2021-04-20 14:10:00|13957.9|13957|13957.1|13956.2|13961.6|13960.7|13957|13956.1|489
1618928100000|2021-04-20 14:15:00|13957.3|13956.4|13967|13966.1|13969.8|13968.3|13956.3|13955.4|729
1618928400000|2021-04-20 14:20:00|13966.9|13966|13965.9|13965|13967|13966.1|13964.5|13963.6|491
1618928700000|2021-04-20 14:25:00|13966.3|13965.4|13972.4|13971.5|13974|13972.9|13964.8|13963.9|624
1618929000000|2021-04-20 14:30:00|13972.3|13971.4|13968.4|13967.5|13972.5|13971.4|13967.8|13966.7|564
1618929300000|2021-04-20 14:35:00|13968.7|13967.8|13971.6|13970.7|13972.7|13971.8|13965.9|13965|720
1618929600000|2021-04-20 14:40:00|13971.5|13970.6|13963.9|13963|13971.9|13970.8|13963.8|13962.9|687
1618929900000|2021-04-20 14:45:00|13964|13963.1|13958.7|13957.8|13964.9|13964|13956.7|13955.2|818
1618930200000|2021-04-20 14:50:00|13958.6|13957.7|13948.7|13947.8|13964.5|13963.4|13947.8|13946.6|884
1618930500000|2021-04-20 14:55:00|13948.9|13948|13950.5|13949.6|13955.5|13954.6|13945.7|13944.7|1014
1618930800000|2021-04-20 15:00:00|13950.8|13949.9|13942.5|13941.6|13951.8|13950.6|13940.9|13940|733
1618931100000|2021-04-20 15:05:00|13942.4|13941.5|13950.9|13950|13951.2|13950.2|13941.1|13940.1|651
1618931400000|2021-04-20 15:10:00|13950.8|13949.9|13951.7|13950.2|13952.9|13952|13948|13946.8|516
1618931700000|2021-04-20 15:15:00|13951.6|13950.1|13944.1|13943.2|13951.6|13950.4|13942.7|13941.4|637
1618932000000|2021-04-20 15:20:00|13944.6|13943.7|13936.8|13935.9|13945.2|13944.2|13934|13932.9|666
1618932300000|2021-04-20 15:25:00|13936.7|13935.8|13942.8|13941.9|13943.5|13942.2|13936.7|13935.8|664
1618932600000|2021-04-20 15:30:00|13942.3|13941.4|13939.8|13938.9|13946|13944.9|13939.6|13938.5|823
1618932900000|2021-04-20 15:35:00|13939.9|13939|13943|13941.5|13943|13942|13938.7|13937.5|522
1618933200000|2021-04-20 15:40:00|13942.8|13941.3|13944.6|13943.7|13946|13945.1|13940.1|13939.2|665
1618933500000|2021-04-20 15:45:00|13944.9|13944|13949.4|13947.9|13950.5|13949.4|13944.6|13943.7|393
1618933800000|2021-04-20 15:50:00|13949.1|13948.2|13952.9|13952|13953|13952.1|13948.8|13947.8|424
1618934100000|2021-04-20 15:55:00|13952.8|13951.9|13953.9|13953|13955.9|13954.8|13952|13951.1|418
1618934400000|2021-04-20 16:00:00|13954|13953.1|13953.2|13952.3|13955.1|13954.2|13947.9|13946.8|540
1618934700000|2021-04-20 16:05:00|13953.1|13952.2|13952.6|13951.7|13953.2|13952.3|13949.6|13948.7|504
1618935000000|2021-04-20 16:10:00|13952.4|13951.5|13954.1|13953.2|13954.8|13953.8|13951.8|13950.6|390
1618935300000|2021-04-20 16:15:00|13954.2|13953.3|13952.4|13951.5|13955.1|13954.2|13949.2|13948.3|389
1618935600000|2021-04-20 16:20:00|13952.5|13951.6|13954|13953.1|13954.5|13953.5|13952.1|13951.2|340
1618935900000|2021-04-20 16:25:00|13954.1|13953.2|13953.4|13952.5|13954.9|13954|13952.8|13951.9|379
1618936200000|2021-04-20 16:30:00|13953.3|13952.4|13952|13951.1|13953.4|13952.5|13951.5|13950.1|343
1618936500000|2021-04-20 16:35:00|13951.9|13951|13947.5|13946|13952|13951.1|13947|13946|485
1618936800000|2021-04-20 16:40:00|13947.2|13946.3|13942.9|13942|13952.2|13951|13942.8|13941.9|594
1618937100000|2021-04-20 16:45:00|13942.8|13941.9|13941.2|13940.3|13943.9|13943|13941|13940|381
1618937400000|2021-04-20 16:50:00|13941.3|13940.4|13942.8|13941.9|13944|13943.1|13939.9|13939|374
1618937700000|2021-04-20 16:55:00|13942.9|13942|13940.2|13939.3|13944.2|13943.3|13939.2|13938.3|420
1618938000000|2021-04-20 17:00:00|13940|13939.1|13941.9|13941|13945.2|13944|13938.8|13937.7|419
1618938300000|2021-04-20 17:05:00|13941.8|13940.9|13942.8|13941.3|13943|13941.8|13938.8|13937.7|356
1618938600000|2021-04-20 17:10:00|13942.9|13941.4|13943|13941.5|13943.4|13942.5|13941.2|13939.9|381
1618938900000|2021-04-20 17:15:00|13943.1|13941.6|13942.3|13940.8|13943.4|13942.4|13940.8|13939.9|297
1618939200000|2021-04-20 17:20:00|13941.9|13941|13934|13933.1|13942.4|13941.3|13933.6|13932.7|406
1618939500000|2021-04-20 17:25:00|13934.7|13933.8|13932|13931.1|13936|13934.9|13931.4|13930.3|372
1618939800000|2021-04-20 17:30:00|13932.2|13931.3|13930.8|13929.9|13934.1|13933.2|13930.4|13929.1|431
1618940100000|2021-04-20 17:35:00|13930.7|13929.8|13932.8|13931.9|13934.7|13933.4|13930.4|13929.5|272
1618940400000|2021-04-20 17:40:00|13932.9|13932|13934.9|13934|13935.2|13934.3|13931|13929.8|253
1618940700000|2021-04-20 17:45:00|13934.8|13933.9|13933.2|13932.3|13935.2|13934.2|13932.8|13931.9|299
1618941000000|2021-04-20 17:50:00|13933.3|13932.4|13936.2|13935.3|13936.3|13935.4|13933|13932.1|253
1618941300000|2021-04-20 17:55:00|13936.1|13935.2|13937|13936.1|13937.3|13936.4|13934.5|13933.3|222
1618941600000|2021-04-20 18:00:00|13936.9|13936|13937.1|13936.2|13938.3|13937.4|13936.8|13935.9|185
1618941900000|2021-04-20 18:05:00|13937.2|13936.3|13938.2|13937.3|13938.3|13937.4|13935.5|13934.3|241
1618942200000|2021-04-20 18:10:00|13938.3|13937.4|13935.9|13935|13938.3|13937.4|13935.9|13935|211
1618942500000|2021-04-20 18:15:00|13936|13935.1|13935|13934.1|13937|13936.1|13934.1|13933.2|279
1618942800000|2021-04-20 18:20:00|13934.9|13934|13935.2|13934.3|13936.3|13935.2|13934|13933|248
1618943100000|2021-04-20 18:25:00|13935|13934.1|13936.1|13934.6|13936.5|13935|13933.7|13932.8|416
1618943400000|2021-04-20 18:30:00|13936.2|13934.7|13931.3|13929.8|13936.2|13934.7|13930.9|13929.7|379
1618943700000|2021-04-20 18:35:00|13931.4|13929.9|13928.7|13927.2|13931.4|13930.3|13927.9|13927|272
1618944000000|2021-04-20 18:40:00|13928.8|13927.3|13926.8|13925.9|13929|13927.9|13926.6|13925.7|189
1618944300000|2021-04-20 18:45:00|13926.7|13925.8|13931.2|13930.3|13931.5|13930.6|13926.7|13925.8|185
1618944600000|2021-04-20 18:50:00|13931.3|13930.4|13932.1|13931.2|13933.6|13932.7|13931.2|13930.3|182
1618944900000|2021-04-20 18:55:00|13932|13931.1|13929|13928.1|13934.2|13933.3|13929|13928.1|425
1618945200000|2021-04-20 19:00:00|13928.9|13928|13932.2|13930.7|13932.4|13931.2|13927.8|13926.9|401
1618945500000|2021-04-20 19:05:00|13932.3|13930.8|13933.2|13932.3|13933.7|13932.5|13931.1|13929.9|196
1618945800000|2021-04-20 19:10:00|13933.1|13932.2|13938.8|13937.3|13939.6|13938.4|13932.1|13930.9|367
1618946100000|2021-04-20 19:15:00|13939.1|13937.6|13934.2|13933.3|13939.4|13938.2|13934|13933.1|326
1618946400000|2021-04-20 19:20:00|13934.1|13933.2|13937.6|13936.7|13938.1|13936.9|13933.7|13932.5|344
1618946700000|2021-04-20 19:25:00|13937.5|13936.6|13937|13935.5|13938.2|13937.3|13933.5|13932.6|658
1618947000000|2021-04-20 19:30:00|13936.6|13935.7|13940|13938.5|13940.4|13938.9|13935.7|13934.6|303
1618947300000|2021-04-20 19:35:00|13939.9|13938.4|13941.4|13939.9|13941.5|13940|13938.1|13936.9|282
1618947600000|2021-04-20 19:40:00|13941.2|13940.3|13942.7|13941.8|13943.9|13942.4|13941.1|13939.8|311
1618947900000|2021-04-20 19:45:00|13942.5|13941.6|13942.3|13941.4|13943.8|13942.6|13940.9|13940|202
1618948200000|2021-04-20 19:50:00|13942.2|13941.3|13940.9|13940|13942.3|13941.4|13940.1|13939.2|236
1618948500000|2021-04-20 19:55:00|13940.8|13939.9|13936|13935.1|13941.5|13940.3|13935.4|13933.9|477
1618948800000|2021-04-20 20:00:00|13936.1|13935.2|13933.1|13932.2|13936.7|13935.4|13932.5|13931.6|454
1618949100000|2021-04-20 20:05:00|13933|13932.1|13935.1|13934.2|13936.5|13934.6|13933|13931.9|288
1618949400000|2021-04-20 20:10:00|13935|13934.1|13939.4|13938.5|13939.5|13938.6|13935|13933.8|245
1618949700000|2021-04-20 20:15:00|13939.1|13938.2|13940.4|13938.9|13940.8|13939.7|13939|13938.1|191
1618950000000|2021-04-20 20:20:00|13940.3|13938.8|13939.3|13937.8|13940.4|13939.2|13939|13937.5|166
1618950300000|2021-04-20 20:25:00|13939.2|13937.7|13941.6|13940.1|13941.6|13940.1|13938.3|13937.1|233
1618950600000|2021-04-20 20:30:00|13941.8|13940.3|13941.5|13940|13941.8|13940.5|13940.5|13939.4|157
1618950900000|2021-04-20 20:35:00|13941.4|13939.9|13940.9|13939.4|13941.7|13940.5|13940.9|13939.4|91
1618951200000|2021-04-20 20:40:00|13941|13939.5|13936.3|13934.8|13941.7|13940.2|13936|13934.5|247
1618951500000|2021-04-20 20:45:00|13936.2|13934.7|13937.3|13935.8|13937.7|13936.2|13935.9|13934.7|199
1618951800000|2021-04-20 20:50:00|13937.4|13935.9|13938.4|13936.9|13938.9|13937.5|13937.1|13935.7|286
1618952100000|2021-04-20 20:55:00|13938.5|13937|13942.6|13937.5|13948.2|13939.5|13938.4|13933.1|545
1618952400000|2021-04-20 21:00:00|13943.7|13936.4|13940.9|13930.9|13943.9|13936.4|13940.4|13930.4|37
1618952700000|2021-04-20 21:05:00|13941|13931|13942.4|13932.4|13943.1|13933.1|13939.6|13929.6|115
1618953000000|2021-04-20 21:10:00|13942.5|13932.5|13943.5|13933.5|13948.8|13940.9|13940.6|13930.6|253
1618953300000|2021-04-20 21:15:00|13943.6|13933.6|13938.3|13930.8|13943.8|13933.8|13938.3|13930.7|166
1618953600000|2021-04-20 21:20:00|13941.5|13931.5|13942|13932|13942.9|13932.9|13938.5|13930.9|135
1618953900000|2021-04-20 21:25:00|13941.6|13931.6|13940.8|13930.8|13943|13933|13940.5|13930.5|163
1618954200000|2021-04-20 21:30:00|13941.3|13931.3|13940.8|13930.8|13942.5|13932.5|13938|13930.3|233
1618954500000|2021-04-20 21:35:00|13940.9|13930.9|13943.4|13933.4|13944.7|13934.7|13937.9|13928.1|339
1618954800000|2021-04-20 21:40:00|13943.3|13933.3|13943.6|13933.6|13944.4|13934.4|13942.3|13932.3|150
1618955100000|2021-04-20 21:45:00|13943.8|13933.8|13940.9|13930.9|13947.5|13937.5|13940.9|13930.9|247
1618955400000|2021-04-20 21:50:00|13941|13931|13941.4|13932.6|13942.2|13933.5|13940.9|13931|193
1618955700000|2021-04-20 21:55:00|13941.9|13932.7|13940.7|13933.3|13945.1|13937.4|13939.1|13929.1|497
1618956000000|2021-04-20 22:00:00|13940.6|13932.4|13936.6|13933.8|13944|13935.2|13936.4|13931.3|438
1618956300000|2021-04-20 22:05:00|13936.7|13933.9|13936.5|13934.1|13937|13934.7|13935.7|13933|237
1618956600000|2021-04-20 22:10:00|13936.6|13934.4|13937.5|13936|13938.3|13936.3|13936.4|13934.3|212
1618956900000|2021-04-20 22:15:00|13937.4|13935.9|13936.2|13934.7|13938|13935.9|13936.2|13934.5|200
1618957200000|2021-04-20 22:20:00|13936.3|13934.8|13938.3|13936.8|13939.1|13937|13935.8|13934.4|114
1618957500000|2021-04-20 22:25:00|13938.4|13936.9|13938.9|13937.4|13939.4|13937.5|13937.6|13935.6|281
1618957800000|2021-04-20 22:30:00|13938.5|13937|13937.6|13936.1|13939.6|13937.3|13937.3|13935.5|381
1618958100000|2021-04-20 22:35:00|13937.8|13936.3|13938.4|13936.9|13939.4|13937.8|13937.4|13935.7|262
1618958400000|2021-04-20 22:40:00|13938.5|13937|13938.9|13937.4|13939.3|13937.5|13937.2|13935.6|225
1618958700000|2021-04-20 22:45:00|13938.8|13937.3|13939.4|13937.9|13940|13938|13938.1|13936.3|321
1618959000000|2021-04-20 22:50:00|13939.3|13937.8|13939.3|13937.8|13939.8|13938|13937.9|13936.4|158
1618959300000|2021-04-20 22:55:00|13939.4|13937.9|13939.3|13937.8|13940.1|13938.5|13938.9|13937.3|115
1618959600000|2021-04-20 23:00:00|13939.5|13938|13934.2|13933.3|13939.5|13938|13934|13932.9|195
1618959900000|2021-04-20 23:05:00|13934.3|13933.4|13935.8|13934.3|13936.6|13935.4|13934.2|13933.3|173
1618960200000|2021-04-20 23:10:00|13935.9|13934.4|13937|13935.5|13937.3|13935.8|13934.3|13932.9|165
1618960500000|2021-04-20 23:15:00|13936.9|13935.4|13935.3|13934.4|13937|13935.5|13934.3|13933|195
1618960800000|2021-04-20 23:20:00|13935.6|13934.1|13933.2|13931.7|13936.2|13935.1|13932.9|13931.7|179
1618961100000|2021-04-20 23:25:00|13933.3|13931.8|13936.5|13935|13936.8|13935.5|13932.5|13931.1|157
1618961400000|2021-04-20 23:30:00|13936.6|13935.1|13935|13933.5|13936.6|13935.1|13934.5|13933|154
1618961700000|2021-04-20 23:35:00|13935.1|13933.6|13936|13935.1|13936.5|13935.2|13934.5|13933|152
1618962000000|2021-04-20 23:40:00|13936.1|13935.2|13939.6|13938.1|13940.7|13939.2|13936.1|13934.8|208
1618962300000|2021-04-20 23:45:00|13939.5|13938|13941.1|13940.2|13941.9|13940.6|13939.1|13937.8|266
1618962600000|2021-04-20 23:50:00|13941.2|13940.3|13940.7|13939.2|13941.6|13940.4|13939.3|13938.2|234
1618962900000|2021-04-20 23:55:00|13940.8|13939.3|13938.7|13937.2|13940.9|13939.7|13937.4|13935.9|226
1618963200000|2021-04-21 00:00:00|13938.8|13937.3|13939.1|13938.2|13940.1|13939.1|13936.1|13934.8|311
1618963500000|2021-04-21 00:05:00|13939.2|13938.3|13941.7|13940.2|13942.7|13941.2|13938.3|13937.2|320
1618963800000|2021-04-21 00:10:00|13941.6|13940.1|13941.2|13940.3|13942.5|13941.4|13939.8|13938.3|282
1618964100000|2021-04-21 00:15:00|13941.4|13940.5|13946.5|13945|13948.3|13947.1|13941.4|13940.4|509
1618964400000|2021-04-21 00:20:00|13946.4|13944.9|13941.3|13939.8|13947.4|13945.9|13941|13939.7|393
1618964700000|2021-04-21 00:25:00|13941.2|13939.7|13941.7|13940.8|13942.6|13941.6|13939.9|13938.8|308
1618965000000|2021-04-21 00:30:00|13941.4|13940.5|13945.1|13944.2|13945.6|13944.7|13940.9|13939.9|334
1618965300000|2021-04-21 00:35:00|13945.2|13943.7|13946.3|13945.4|13947.2|13946.3|13944|13943.1|232
1618965600000|2021-04-21 00:40:00|13946.2|13945.3|13946.1|13944.6|13948.2|13947.3|13945.3|13944.1|303
1618965900000|2021-04-21 00:45:00|13945.7|13944.2|13943.3|13941.8|13946.6|13945.6|13943|13941.7|341
1618966200000|2021-04-21 00:50:00|13943.4|13941.9|13940|13938.5|13943.5|13942.3|13939.1|13937.7|401
1618966500000|2021-04-21 00:55:00|13940.7|13939.2|13937.2|13935.7|13940.7|13939.3|13934.9|13933.7|479
1618966800000|2021-04-21 01:00:00|13937|13936.1|13941.1|13940.2|13941.1|13940.2|13936.3|13935.2|426
1618967100000|2021-04-21 01:05:00|13940.9|13940|13942|13941.1|13942.4|13941.2|13940|13938.8|360
1618967400000|2021-04-21 01:10:00|13941.9|13941|13938|13937.1|13942|13941.1|13937.9|13937|360
1618967700000|2021-04-21 01:15:00|13937.9|13937|13932.5|13931|13938.2|13937.3|13930.8|13929.7|440
1618968000000|2021-04-21 01:20:00|13932.6|13931.1|13939.2|13937.7|13939.6|13938.4|13931.9|13930.7|460
1618968300000|2021-04-21 01:25:00|13938.8|13937.9|13937.4|13935.9|13938.9|13938|13934.2|13933.2|485
1618968600000|2021-04-21 01:30:00|13937.5|13936|13945|13944.1|13945.2|13944.3|13935.3|13933.8|587
1618968900000|2021-04-21 01:35:00|13945.1|13944.2|13948.2|13947.3|13948.7|13947.5|13944|13943.1|592
1618969200000|2021-04-21 01:40:00|13948.3|13947.4|13949|13948.1|13950.4|13949.2|13947.2|13946|529
1618969500000|2021-04-21 01:45:00|13948.7|13947.8|13948.4|13947.5|13949.4|13948.5|13945.7|13944.2|496
1618969800000|2021-04-21 01:50:00|13948.2|13947.3|13946.4|13944.9|13949.5|13948.5|13945.2|13943.9|420
1618970100000|2021-04-21 01:55:00|13946.3|13944.8|13941|13939.5|13946.4|13944.9|13939.9|13938.4|465
1618970400000|2021-04-21 02:00:00|13941.1|13939.6|13937.4|13935.9|13941.1|13939.8|13935.1|13933.7|634
1618970700000|2021-04-21 02:05:00|13937.2|13935.7|13938.3|13937.4|13940.3|13939.3|13936.2|13934.9|525
1618971000000|2021-04-21 02:10:00|13938.2|13937.3|13940.8|13939.3|13941.7|13940.7|13938|13936.9|411
1618971300000|2021-04-21 02:15:00|13940.9|13939.4|13938.4|13936.9|13940.9|13939.4|13936.1|13934.9|418
1618971600000|2021-04-21 02:20:00|13938.3|13936.8|13935.6|13934.7|13938.5|13937.2|13934.9|13934|312
1618971900000|2021-04-21 02:25:00|13935.5|13934.6|13933.1|13932.2|13936.2|13935.3|13932.2|13930.9|287
1618972200000|2021-04-21 02:30:00|13933|13932.1|13932.1|13931.2|13935.9|13934.6|13931.1|13929.7|372
1618972500000|2021-04-21 02:35:00|13932|13931.1|13929.2|13928.3|13932.3|13931.1|13928.4|13927.4|364
1618972800000|2021-04-21 02:40:00|13929.1|13928.2|13927.6|13926.1|13929.9|13928.5|13927|13925.6|438
1618973100000|2021-04-21 02:45:00|13927|13926.2|13928.3|13927.4|13929.9|13928.6|13926.2|13925.3|364
1618973400000|2021-04-21 02:50:00|13928.4|13927.5|13930.6|13929.7|13932.3|13931|13928.3|13927.4|446
1618973700000|2021-04-21 02:55:00|13930.3|13929.4|13929.6|13928.7|13931.3|13930|13928.9|13928|278
1618974000000|2021-04-21 03:00:00|13929.3|13928.4|13931.2|13930.3|13931.2|13930.3|13927.9|13927|217
1618974300000|2021-04-21 03:05:00|13931.1|13930.2|13932.2|13930.7|13932.5|13931.3|13929.5|13928.4|375
1618974600000|2021-04-21 03:10:00|13932.3|13930.8|13933.8|13932.3|13934.5|13933.4|13931.4|13930.2|438
1618974900000|2021-04-21 03:15:00|13933.9|13932.4|13932|13930.5|13934.9|13933.4|13931.2|13929.8|356
1618975200000|2021-04-21 03:20:00|13931.9|13930.4|13930.3|13929.4|13933|13931.6|13930|13928.9|315
1618975500000|2021-04-21 03:25:00|13930.4|13929.5|13929.9|13929|13931.2|13930.3|13929|13928|284
1618975800000|2021-04-21 03:30:00|13930|13929.1|13930.8|13929.3|13931.6|13930.4|13929.7|13928.2|269
1618976100000|2021-04-21 03:35:00|13930.9|13929.4|13929.5|13928|13931.6|13930.3|13927.9|13926.7|338
1618976400000|2021-04-21 03:40:00|13929.4|13927.9|13929.8|13928.3|13930.7|13929.6|13929|13927.7|338
1618976700000|2021-04-21 03:45:00|13929.9|13928.4|13928.6|13927.1|13930.6|13929.3|13927.8|13926.5|353
1618977000000|2021-04-21 03:50:00|13928.7|13927.2|13930.3|13928.8|13930.3|13929|13926.5|13925.2|327
1618977300000|2021-04-21 03:55:00|13930.2|13928.7|13929.4|13928.5|13930.5|13929.2|13928.9|13927.4|260
1618977600000|2021-04-21 04:00:00|13929.3|13928.4|13929.7|13928.2|13930.4|13929.3|13928.5|13927.6|295
1618977900000|2021-04-21 04:05:00|13929.3|13928.4|13928.8|13927.9|13930.4|13929.3|13928.5|13927.3|357
1618978200000|2021-04-21 04:10:00|13928.9|13927.4|13927.9|13927|13928.9|13927.8|13926|13925.1|260
1618978500000|2021-04-21 04:15:00|13927.7|13926.8|13925.5|13924.6|13928.4|13927.2|13924.9|13924|323
1618978800000|2021-04-21 04:20:00|13925.6|13924.7|13925|13924.1|13926.3|13925.1|13923|13921.8|234
1618979100000|2021-04-21 04:25:00|13924.9|13924|13923.3|13921.8|13926|13924.8|13922.7|13921.2|242
1618979400000|2021-04-21 04:30:00|13923.2|13921.7|13924.5|13923|13926|13924.5|13923.1|13921.6|228
1618979700000|2021-04-21 04:35:00|13924.4|13922.9|13921.3|13919.8|13924.4|13923.1|13920.5|13919|320
1618980000000|2021-04-21 04:40:00|13921.5|13920|13917.5|13916.6|13921.5|13920.2|13917.2|13915.9|271
1618980300000|2021-04-21 04:45:00|13917.6|13916.7|13921.3|13919.8|13921.3|13920|13917.2|13916.1|201
1618980600000|2021-04-21 04:50:00|13921.4|13919.9|13922.7|13921.2|13923.2|13922.2|13921|13919.9|237
1618980900000|2021-04-21 04:55:00|13922.6|13921.1|13921|13920.1|13923.1|13922.2|13920.6|13919.5|163
1618981200000|2021-04-21 05:00:00|13921.1|13920.2|13922|13921.1|13923.1|13922.2|13919|13917.7|341
1618981500000|2021-04-21 05:05:00|13921.9|13921|13920.8|13919.3|13922|13921.1|13916.6|13915.3|320
1618981800000|2021-04-21 05:10:00|13920.6|13919.1|13919.5|13918.6|13921.5|13920.3|13918.8|13917.5|263
1618982100000|2021-04-21 05:15:00|13919.6|13918.7|13923|13922.1|13923.1|13922.1|13918.5|13917.4|195
1618982400000|2021-04-21 05:20:00|13923.1|13922.2|13924.3|13923.4|13925.4|13924.4|13922.7|13921.6|215
1618982700000|2021-04-21 05:25:00|13924.2|13923.3|13929.3|13928.4|13929.7|13928.7|13924.2|13922.9|266
1618983000000|2021-04-21 05:30:00|13929.1|13928.2|13929.9|13928.4|13930.7|13929.6|13928.9|13927.6|333
1618983300000|2021-04-21 05:35:00|13930.1|13928.6|13932.2|13931.3|13932.6|13931.4|13928.4|13927.3|343
1618983600000|2021-04-21 05:40:00|13932.1|13931.2|13932.9|13931.4|13933.9|13932.4|13929.9|13928.8|467
1618983900000|2021-04-21 05:45:00|13932.8|13931.3|13934.2|13933.3|13935.5|13934.1|13931|13929.7|347
1618984200000|2021-04-21 05:50:00|13934.3|13933.4|13937.3|13935.8|13938.3|13937.4|13932|13930.7|435
1618984500000|2021-04-21 05:55:00|13936.9|13936|13937.3|13927.3|13939.9|13936.1|13934.4|13925.4|487
1618984800000|2021-04-21 06:00:00|13936.9|13926.9|13932.2|13930.7|13939|13931.2|13926.4|13925.1|709
1618985100000|2021-04-21 06:05:00|13931.7|13930.2|13937.5|13936.6|13939.9|13938.7|13931.4|13930.2|515
1618985400000|2021-04-21 06:10:00|13937.6|13936.7|13940.4|13938.9|13941.5|13940.6|13937.5|13936.1|500
1618985700000|2021-04-21 06:15:00|13940.2|13939.3|13936.6|13935.7|13941.2|13940|13936.5|13935.3|506
1618986000000|2021-04-21 06:20:00|13936.4|13935.5|13940.8|13939.3|13943|13942|13933.4|13932.5|485
1618986300000|2021-04-21 06:25:00|13940.2|13938.7|13938.1|13937.2|13940.6|13939.7|13937|13935.9|384
1618986600000|2021-04-21 06:30:00|13938.3|13937.4|13938.9|13937.4|13940.4|13939.5|13937.6|13936.6|360
1618986900000|2021-04-21 06:35:00|13938.6|13937.7|13944.7|13943.8|13944.9|13944|13938.6|13937.4|403
1618987200000|2021-04-21 06:40:00|13944.8|13943.9|13945.1|13944.2|13946.4|13945.3|13943.3|13942.4|507
1618987500000|2021-04-21 06:45:00|13945|13944.1|13942.9|13942|13946.9|13946|13941.7|13940.5|410
1618987800000|2021-04-21 06:50:00|13942.7|13941.8|13940.6|13939.7|13944|13942.9|13940|13939.1|319
1618988100000|2021-04-21 06:55:00|13940.5|13939.6|13937.9|13937|13940.5|13939.6|13934.9|13934|404
1618988400000|2021-04-21 07:00:00|13937.7|13936.8|13928|13926.5|13941.2|13940.2|13926.5|13925.2|705
1618988700000|2021-04-21 07:05:00|13927.9|13926.4|13930.3|13929.4|13931.9|13931|13923|13921.8|717
1618989000000|2021-04-21 07:10:00|13930.1|13929.2|13933.5|13932.6|13935|13933.5|13928.7|13927.8|593
1618989300000|2021-04-21 07:15:00|13933.8|13932.3|13926.6|13925.1|13935.1|13934.2|13924.5|13923|419
1618989600000|2021-04-21 07:20:00|13926.5|13925|13920.8|13919.9|13927.7|13926.5|13920.6|13919.7|592
1618989900000|2021-04-21 07:25:00|13920.1|13919.2|13922.9|13921.4|13923.5|13922.3|13918.9|13917.7|575
1618990200000|2021-04-21 07:30:00|13923|13921.5|13926.1|13924.6|13927.1|13925.9|13920.1|13918.9|650
1618990500000|2021-04-21 07:35:00|13926.2|13924.7|13919.1|13918.2|13926.3|13924.8|13917.2|13916|810
1618990800000|2021-04-21 07:40:00|13919.2|13918.3|13920.6|13919.1|13921.8|13920.5|13910.5|13909.6|770
1618991100000|2021-04-21 07:45:00|13919.5|13918.6|13924|13923.1|13924.2|13923.3|13919.1|13918.2|717
1618991400000|2021-04-21 07:50:00|13923.9|13923|13930.2|13928.7|13930.2|13928.7|13922.2|13921.3|566
1618991700000|2021-04-21 07:55:00|13930.3|13928.8|13936.3|13935.4|13936.6|13935.7|13928.8|13927.4|654
1618992000000|2021-04-21 08:00:00|13936.2|13935.3|13939.1|13938.2|13939.2|13938.3|13933|13932.1|577
1618992300000|2021-04-21 08:05:00|13939|13938.1|13939|13938.1|13943.1|13942.2|13935.5|13934.6|466
1618992600000|2021-04-21 08:10:00|13939.1|13938.2|13942|13941.1|13942.3|13941.3|13934.8|13933.9|500
1618992900000|2021-04-21 08:15:00|13942.1|13941.2|13944.8|13943.3|13945.3|13944.4|13940.6|13939.5|644
1618993200000|2021-04-21 08:20:00|13944.9|13943.4|13943.1|13942.2|13947.9|13947|13941.7|13940.6|516
1618993500000|2021-04-21 08:25:00|13942.9|13942|13940.9|13940|13945.4|13944.2|13939.7|13938.8|397
1618993800000|2021-04-21 08:30:00|13941|13940.1|13940.7|13939.8|13946.4|13945.5|13939.8|13938.7|464
1618994100000|2021-04-21 08:35:00|13940.8|13939.9|13934.7|13933.8|13942.1|13941|13934.5|13933.5|458
1618994400000|2021-04-21 08:40:00|13934.8|13933.9|13934.5|13933.6|13937|13936.1|13933.5|13932.6|414
1618994700000|2021-04-21 08:45:00|13934.7|13933.2|13932.9|13932|13937.5|13936.3|13932|13930.9|566
1618995000000|2021-04-21 08:50:00|13932.8|13931.9|13934.8|13933.9|13935.7|13934.5|13932.7|13931.2|402
1618995300000|2021-04-21 08:55:00|13934.2|13933.3|13929.5|13928.6|13935.4|13934.5|13927.4|13926.5|559
1618995600000|2021-04-21 09:00:00|13929.4|13928.5|13932|13931.1|13933|13932.1|13929.2|13928.3|386
1618995900000|2021-04-21 09:05:00|13931.7|13930.8|13932.1|13931.2|13933.8|13932.9|13929.4|13928.1|328
1618996200000|2021-04-21 09:10:00|13932.2|13931.3|13934.3|13933.4|13936.4|13935.5|13932|13931.1|370
1618996500000|2021-04-21 09:15:00|13934.1|13933.2|13935.3|13934.4|13935.3|13934.4|13930.4|13929.5|328
1618996800000|2021-04-21 09:20:00|13935.7|13934.2|13938.7|13937.8|13940.6|13939.4|13935|13934.1|445
1618997100000|2021-04-21 09:25:00|13938.9|13938|13933.1|13932.2|13938.9|13938|13932.7|13931.8|355
1618997400000|2021-04-21 09:30:00|13933.2|13932.3|13924.8|13923.9|13933.9|13932.8|13924.2|13923.2|635
1618997700000|2021-04-21 09:35:00|13924.9|13924|13921|13920.1|13926.1|13925.2|13919.3|13918.4|618
1618998000000|2021-04-21 09:40:00|13920.9|13920|13926.9|13926|13927.6|13926.7|13920.9|13920|457
1618998300000|2021-04-21 09:45:00|13927|13926.1|13929.2|13928.3|13929.3|13928.3|13925.4|13924.4|497
1618998600000|2021-04-21 09:50:00|13929.3|13928.4|13937.2|13935.7|13938|13936.7|13928.5|13927.4|531
1618998900000|2021-04-21 09:55:00|13937.3|13935.8|13936|13934.5|13937.3|13935.8|13931.1|13929.9|578
1618999200000|2021-04-21 10:00:00|13935.9|13934.4|13929.6|13928.7|13936|13934.7|13929|13928.1|486
1618999500000|2021-04-21 10:05:00|13929.5|13928.6|13937.1|13936.2|13938.3|13937.2|13929.5|13928.3|487
1618999800000|2021-04-21 10:10:00|13937.2|13936.3|13938|13936.5|13939.5|13938.4|13935.2|13934.1|482
1619000100000|2021-04-21 10:15:00|13937.9|13936.4|13937.7|13936.8|13941.2|13940.3|13936.7|13935.7|373
1619000400000|2021-04-21 10:20:00|13937.6|13936.7|13930|13929.1|13938.2|13937|13929.9|13929|520
1619000700000|2021-04-21 10:25:00|13929.9|13929|13928.2|13927.3|13930.8|13929.9|13926.8|13925.7|465
1619001000000|2021-04-21 10:30:00|13928.1|13927.2|13930.4|13929.5|13936|13934.8|13928|13927.1|381
1619001300000|2021-04-21 10:35:00|13930.5|13929.6|13931.4|13930.5|13931.9|13930.7|13928.5|13927.3|360
1619001600000|2021-04-21 10:40:00|13931.5|13930.6|13930.1|13929.2|13931.9|13930.7|13927.8|13926.6|392
1619001900000|2021-04-21 10:45:00|13930.2|13929.3|13933.8|13932.9|13934.3|13933.3|13927.4|13926.4|439
1619002200000|2021-04-21 10:50:00|13933.7|13932.8|13939|13938.1|13941|13940|13933.1|13932.2|401
1619002500000|2021-04-21 10:55:00|13939.1|13938.2|13934.8|13933.3|13940.4|13939.4|13934.3|13933|352
1619002800000|2021-04-21 11:00:00|13935.3|13933.9|13930.4|13929.5|13936|13935.1|13928.6|13927.7|495
1619003100000|2021-04-21 11:05:00|13930.7|13929.8|13931|13930.1|13931.7|13930.8|13928.4|13927.5|291
1619003400000|2021-04-21 11:10:00|13931.1|13930.2|13927|13926.1|13932.9|13932|13926.8|13925.9|368
1619003700000|2021-04-21 11:15:00|13927.1|13926.2|13925.1|13924.2|13928|13927.1|13922.6|13921.7|354
1619004000000|2021-04-21 11:20:00|13925.7|13924.7|13926|13925.1|13928.6|13927.3|13925|13924.1|305
1619004300000|2021-04-21 11:25:00|13926.5|13925|13928.1|13927.2|13928.6|13927.5|13926.1|13924.7|215
1619004600000|2021-04-21 11:30:00|13928.2|13927.3|13926.8|13925.9|13929.2|13928.3|13926.7|13925.5|277
1619004900000|2021-04-21 11:35:00|13927|13925.5|13921.8|13920.9|13927.2|13925.9|13921.7|13920.6|307
1619005200000|2021-04-21 11:40:00|13921.9|13921|13922.8|13921.9|13924.3|13923.1|13920.8|13919.9|268
1619005500000|2021-04-21 11:45:00|13922.6|13921.7|13920.9|13920|13924.2|13923|13920.8|13919.8|368
1619005800000|2021-04-21 11:50:00|13920.8|13919.9|13926.8|13925.3|13926.9|13926|13920.5|13919.6|322
1619006100000|2021-04-21 11:55:00|13926.7|13925.2|13920.9|13920|13927.4|13926.5|13920.7|13919.8|343
1619006400000|2021-04-21 12:00:00|13921|13920.1|13922.1|13921.2|13925|13924.1|13920.5|13919.6|422
1619006700000|2021-04-21 12:05:00|13922|13921.1|13922.3|13921.4|13923.2|13922.3|13920.8|13919.9|290
1619007000000|2021-04-21 12:10:00|13922.2|13921.3|13921.9|13921|13923.2|13922.3|13920.2|13919.1|406
1619007300000|2021-04-21 12:15:00|13921.6|13920.7|13922.2|13921.3|13922.3|13921.4|13920.4|13919.4|307
1619007600000|2021-04-21 12:20:00|13922.1|13921.2|13923.1|13922.2|13923.4|13922.5|13920.4|13919.5|305
1619007900000|2021-04-21 12:25:00|13923.2|13922.3|13921.1|13920.2|13924.2|13923|13920.8|13919.9|300
1619008200000|2021-04-21 12:30:00|13921.2|13920.3|13921|13920.1|13923.2|13922.3|13920.3|13919.4|346
1619008500000|2021-04-21 12:35:00|13920.9|13920|13912|13911.1|13921.9|13920.8|13911.7|13910.6|482
1619008800000|2021-04-21 12:40:00|13912.2|13911.3|13915.5|13914.6|13916.8|13915.9|13912.2|13911|482
1619009100000|2021-04-21 12:45:00|13915.3|13914.4|13915.1|13914.2|13917.4|13916.5|13913.1|13911.9|462
1619009400000|2021-04-21 12:50:00|13915.2|13914.3|13907.4|13906.5|13916.3|13915|13907|13906.1|562
1619009700000|2021-04-21 12:55:00|13907.6|13906.7|13911.9|13911|13912.4|13911.5|13904.7|13903.8|503
1619010000000|2021-04-21 13:00:00|13911.8|13910.9|13904.8|13903.9|13911.8|13910.9|13903.6|13902.7|578
1619010300000|2021-04-21 13:05:00|13904.7|13903.8|13904|13903.1|13905.8|13904.9|13901.1|13900.2|637
1619010600000|2021-04-21 13:10:00|13904.2|13903.3|13892.3|13891.4|13904.2|13903.3|13890.8|13889.9|628
1619010900000|2021-04-21 13:15:00|13892.4|13891.5|13894.3|13893.4|13897.2|13896.2|13885.8|13884.9|761
1619011200000|2021-04-21 13:20:00|13894.4|13893.5|13894.2|13893.3|13901.8|13900.7|13893.3|13892.1|658
1619011500000|2021-04-21 13:25:00|13894.3|13893.4|13892.1|13891.2|13897.2|13895.9|13892|13890.8|402
1619011800000|2021-04-21 13:30:00|13892.4|13890.9|13892.1|13891.2|13897.2|13896.3|13889.7|13888.8|664
1619012100000|2021-04-21 13:35:00|13892|13891.1|13894|13893.1|13895.4|13894.5|13889.1|13888.2|701
1619012400000|2021-04-21 13:40:00|13893.3|13892.4|13896.1|13895.2|13897.4|13896.3|13891|13889.8|741
1619012700000|2021-04-21 13:45:00|13896.3|13895.4|13897.3|13896.4|13900.2|13899.3|13895.4|13894.2|839
1619013000000|2021-04-21 13:50:00|13897.4|13896.5|13898.2|13897.3|13899.8|13898.9|13892.1|13891.2|661
1619013300000|2021-04-21 13:55:00|13898.1|13897.2|13906.8|13905.3|13907.3|13906.1|13896|13895|822
1619013600000|2021-04-21 14:00:00|13906.7|13905.8|13907.1|13906.2|13910.9|13910|13903.2|13902.3|1239
1619013900000|2021-04-21 14:05:00|13907|13906.1|13911.1|13910.2|13914|13913.1|13902.9|13902|810
1619014200000|2021-04-21 14:10:00|13911|13910.1|13910|13909.1|13912.1|13911|13907.2|13906.3|787
1619014500000|2021-04-21 14:15:00|13910.1|13909.2|13915.7|13914.8|13916.1|13915.1|13906.5|13905.6|673
1619014800000|2021-04-21 14:20:00|13915.6|13914.1|13923.1|13922.2|13924.2|13923.3|13912.6|13911.7|736
1619015100000|2021-04-21 14:25:00|13923|13922.1|13929.1|13928.2|13930.1|13929.2|13922.1|13921.2|771
1619015400000|2021-04-21 14:30:00|13929|13928.1|13923.8|13922.9|13929.2|13928.3|13921.7|13920.8|549
1619015700000|2021-04-21 14:35:00|13923.9|13923|13930.8|13929.9|13932.3|13931.4|13923.8|13922.9|555
1619016000000|2021-04-21 14:40:00|13930.9|13930|13933.1|13932.2|13934.1|13933.2|13928.6|13927.7|482
1619016300000|2021-04-21 14:45:00|13933.6|13932.7|13938.7|13937.8|13939.8|13938.9|13933.6|13932.7|646
1619016600000|2021-04-21 14:50:00|13938.6|13937.7|13930|13929.1|13938.6|13937.7|13928.8|13927.9|800
1619016900000|2021-04-21 14:55:00|13929.7|13928.8|13931.2|13930.3|13934.2|13933.3|13928.5|13927.3|778
1619017200000|2021-04-21 15:00:00|13931.1|13930.2|13929.6|13928.7|13932.3|13931.4|13926.7|13925.8|833
1619017500000|2021-04-21 15:05:00|13929.7|13928.8|13932|13931.1|13932.2|13931.3|13927.7|13926.8|483
1619017800000|2021-04-21 15:10:00|13932.1|13931.2|13938.1|13937.2|13940.2|13939.3|13930.9|13930|668
1619018100000|2021-04-21 15:15:00|13937.5|13936.6|13937.1|13936.2|13939.5|13938.6|13935.9|13934.9|496
1619018400000|2021-04-21 15:20:00|13937|13936.1|13938.2|13937.3|13939.1|13938.2|13934|13933.1|355
1619018700000|2021-04-21 15:25:00|13938.3|13937.4|13937|13936.1|13938.3|13937.4|13935.4|13934.1|404
1619019000000|2021-04-21 15:30:00|13936.9|13936|13939.6|13938.7|13939.7|13938.8|13934.7|13933.5|384
1619019300000|2021-04-21 15:35:00|13939.4|13938.5|13942.9|13942|13943.2|13942.3|13939.4|13938.5|413
1619019600000|2021-04-21 15:40:00|13943|13942.1|13934.9|13934|13943.2|13942.3|13933.8|13932.6|451
1619019900000|2021-04-21 15:45:00|13935.2|13933.7|13937.9|13937|13938.8|13937.9|13935.2|13933.7|323
1619020200000|2021-04-21 15:50:00|13937.8|13936.9|13937.5|13936.6|13939|13938.1|13936.8|13935.9|359
1619020500000|2021-04-21 15:55:00|13937.4|13936.5|13935.4|13934.5|13939.5|13938.6|13932.8|13931.7|415
1619020800000|2021-04-21 16:00:00|13935.3|13934.4|13938.7|13937.8|13939.4|13938.5|13934.7|13933.3|399
1619021100000|2021-04-21 16:05:00|13938.8|13937.9|13938.8|13937.9|13940|13939.1|13937.7|13936.8|259
1619021400000|2021-04-21 16:10:00|13938.7|13937.8|13936.6|13935.7|13938.8|13937.9|13935.6|13934.7|290
1619021700000|2021-04-21 16:15:00|13936.5|13935.6|13933.8|13932.9|13936.6|13935.7|13932.7|13931.8|236
1619022000000|2021-04-21 16:20:00|13933.9|13933|13929.7|13928.8|13934.1|13933.1|13929.4|13928.5|249
1619022300000|2021-04-21 16:25:00|13929.8|13928.9|13927.8|13926.9|13930.8|13929.9|13927.7|13926.8|355
1619022600000|2021-04-21 16:30:00|13927.7|13926.8|13927.8|13926.9|13929|13928.1|13926.4|13925.5|251
1619022900000|2021-04-21 16:35:00|13927.9|13927|13926.9|13926|13928.1|13927.2|13926.3|13925.4|237
1619023200000|2021-04-21 16:40:00|13926.8|13925.9|13927.2|13926.3|13928.5|13927.6|13925.7|13924.8|250
1619023500000|2021-04-21 16:45:00|13927.1|13926.2|13928.3|13927.4|13928.8|13927.8|13926.8|13925.8|268
1619023800000|2021-04-21 16:50:00|13928|13927.1|13924.7|13923.8|13930|13929.1|13924.7|13923.7|274
1619024100000|2021-04-21 16:55:00|13924.6|13923.7|13929.9|13929|13930.2|13929.1|13924.6|13923.7|313
1619024400000|2021-04-21 17:00:00|13930.6|13929.7|13931.5|13930.6|13934.1|13933.2|13929.1|13928.2|406
1619024700000|2021-04-21 17:05:00|13931.4|13930.5|13935|13934.1|13935.1|13934.2|13930.7|13929.8|342
1619025000000|2021-04-21 17:10:00|13935.1|13934.2|13935|13934.1|13936|13935.1|13932.7|13931.8|294
1619025300000|2021-04-21 17:15:00|13935.1|13934.2|13932.1|13931.2|13935.2|13934.3|13931.9|13930.9|514
1619025600000|2021-04-21 17:20:00|13932.2|13931.3|13931.8|13930.9|13932.4|13931.3|13931.4|13930.3|287
1619025900000|2021-04-21 17:25:00|13931.9|13931|13929.8|13928.9|13932.3|13931.2|13929.5|13928.4|275
1619026200000|2021-04-21 17:30:00|13930|13929.1|13933|13932.1|13933.1|13932.2|13929.7|13928.8|359
1619026500000|2021-04-21 17:35:00|13933.1|13932.2|13932.7|13931.8|13933.7|13932.8|13931.6|13930.6|228
1619026800000|2021-04-21 17:40:00|13932.8|13931.9|13935.8|13934.9|13936.8|13935.7|13932.7|13931.8|307
1619027100000|2021-04-21 17:45:00|13935.7|13934.8|13936.8|13935.9|13937.2|13936.3|13933.7|13932.8|398
1619027400000|2021-04-21 17:50:00|13936.9|13936|13938.3|13937.4|13938.3|13937.4|13936.2|13935|253
1619027700000|2021-04-21 17:55:00|13938.6|13937.7|13933.7|13932.8|13938.9|13938|13933.6|13932.7|324
1619028000000|2021-04-21 18:00:00|13933.6|13932.7|13933.8|13932.9|13934.9|13934|13931.2|13930.3|380
1619028300000|2021-04-21 18:05:00|13933.7|13932.8|13932.8|13931.9|13935.7|13934.5|13932.8|13931.9|157
1619028600000|2021-04-21 18:10:00|13932.9|13932|13932.9|13932|13933.2|13932.3|13931.6|13930.7|149
1619028900000|2021-04-21 18:15:00|13933|13932.1|13931.9|13931|13933.8|13932.9|13931.5|13930.6|136
1619029200000|2021-04-21 18:20:00|13932.1|13931.2|13932.4|13931.5|13933|13932.1|13931.7|13930.8|219
1619029500000|2021-04-21 18:25:00|13932.1|13931.2|13927.8|13926.9|13933|13932.1|13926.9|13926|417
1619029800000|2021-04-21 18:30:00|13927.9|13927|13929|13928.1|13929.9|13929|13927.3|13926.4|155
1619030100000|2021-04-21 18:35:00|13929.1|13928.2|13929|13928.1|13929.4|13928.5|13927.9|13927|243
1619030400000|2021-04-21 18:40:00|13928.9|13928|13929.7|13928.8|13930.9|13930|13928.7|13927.5|250
1619030700000|2021-04-21 18:45:00|13929.8|13928.9|13927.9|13927|13931.1|13930.2|13927.8|13926.9|197
1619031000000|2021-04-21 18:50:00|13927.8|13926.9|13929.1|13928.2|13929.7|13928.8|13927.7|13926.8|238
1619031300000|2021-04-21 18:55:00|13929|13928.1|13926.3|13925.4|13931.8|13930.9|13926.2|13925.3|413
1619031600000|2021-04-21 19:00:00|13926.5|13925.6|13928.1|13927.2|13929|13928.1|13926.1|13925.2|231
1619031900000|2021-04-21 19:05:00|13928|13927.1|13927.9|13927|13929.4|13928.5|13927.8|13926.6|184
1619032200000|2021-04-21 19:10:00|13928|13927.1|13929.1|13928.2|13930|13929.1|13927.7|13926.8|220
1619032500000|2021-04-21 19:15:00|13929|13928.1|13927.9|13927|13929.1|13928.2|13927.9|13927|144
1619032800000|2021-04-21 19:20:00|13928|13927.1|13931|13930.1|13931|13930.1|13927.7|13926.8|180
1619033100000|2021-04-21 19:25:00|13930.9|13930|13933|13932.1|13934.3|13933.4|13930.9|13930|244
1619033400000|2021-04-21 19:30:00|13933.1|13932.2|13933.2|13932.3|13933.3|13932.4|13931.8|13930.7|349
1619033700000|2021-04-21 19:35:00|13933.3|13932.4|13932|13931.1|13933.3|13932.4|13931.6|13930.5|215
1619034000000|2021-04-21 19:40:00|13932.2|13931.3|13935|13934.1|13935.6|13934.4|13931.9|13930.7|198
1619034300000|2021-04-21 19:45:00|13934.9|13934|13933.7|13932.8|13935|13934|13932.3|13931.4|301
1619034600000|2021-04-21 19:50:00|13933.8|13932.9|13933.9|13933|13934.3|13933.2|13932.7|13931.7|271
1619034900000|2021-04-21 19:55:00|13933.8|13932.9|13929|13928.1|13934.2|13933.2|13928|13926.9|417
1619035200000|2021-04-21 20:00:00|13928.7|13927.8|13927.5|13926|13929.1|13928|13923.7|13922.4|388
1619035500000|2021-04-21 20:05:00|13927.4|13925.9|13928.2|13927.3|13929.3|13928.4|13927.4|13925.9|202
1619035800000|2021-04-21 20:10:00|13928.1|13927.2|13927.2|13926.3|13928.2|13927.3|13926.8|13925.8|163
1619036100000|2021-04-21 20:15:00|13927.1|13926.2|13927.1|13926.2|13928.3|13927.4|13926.9|13926|156
1619036400000|2021-04-21 20:20:00|13927.2|13926.3|13925.5|13924.6|13927.8|13926.6|13925.2|13924.1|162
1619036700000|2021-04-21 20:25:00|13925.6|13924.7|13925.1|13924.2|13925.8|13924.9|13924.7|13923.8|96
1619037000000|2021-04-21 20:30:00|13925|13924.1|13927.3|13926.4|13927.6|13926.7|13925|13924.1|138
1619037300000|2021-04-21 20:35:00|13927.1|13926.2|13928|13927.1|13929|13928.1|13927.1|13926.2|144
1619037600000|2021-04-21 20:40:00|13928.1|13927.2|13928.1|13927.2|13929.3|13928|13927.1|13926.2|179
1619037900000|2021-04-21 20:45:00|13928|13927.1|13928.3|13926.8|13929.6|13928.4|13927.8|13926.5|271
1619038200000|2021-04-21 20:50:00|13928.4|13926.9|13928.3|13926.8|13928.6|13927.4|13926.8|13925.3|229
1619038500000|2021-04-21 20:55:00|13928.4|13926.9|13934.6|13927.5|13935.9|13928.2|13927|13924.6|409
1619038800000|2021-04-21 21:00:00|13936.7|13926.7|13930.2|13922.9|13937.1|13927.1|13930.2|13922.7|42
1619039100000|2021-04-21 21:05:00|13929.5|13923.3|13929.4|13922.7|13931|13923.7|13929.2|13920|126
1619039400000|2021-04-21 21:10:00|13929.5|13922.8|13929.1|13922.7|13931.8|13924.1|13929|13920.1|145
1619039700000|2021-04-21 21:15:00|13929.3|13922.5|13935.4|13925.4|13939.1|13929.1|13929.2|13921.8|148
1619040000000|2021-04-21 21:20:00|13936.1|13927.2|13937|13927|13939.4|13930.8|13933.2|13923.2|202
1619040300000|2021-04-21 21:25:00|13937.4|13927.4|13938.9|13928.9|13940|13930.7|13937.1|13927.1|142
1619040600000|2021-04-21 21:30:00|13938.7|13928.7|13938.4|13928.4|13939.4|13929.4|13936.7|13927.9|145
1619040900000|2021-04-21 21:35:00|13938.2|13928.2|13937.4|13929|13939|13929.4|13935.1|13926.4|208
1619041200000|2021-04-21 21:40:00|13937.1|13929.7|13934.9|13928.2|13939.8|13931.9|13934.2|13926.6|368
1619041500000|2021-04-21 21:45:00|13935.2|13928.6|13934.2|13929.5|13936.5|13929.5|13932.9|13926.1|175
1619041800000|2021-04-21 21:50:00|13933.6|13928.1|13935.4|13928.6|13936.1|13930.3|13930.7|13925.7|228
1619042100000|2021-04-21 21:55:00|13935.5|13929.3|13935.6|13928.5|13936|13930.2|13933|13925.8|202
1619042400000|2021-04-21 22:00:00|13935.3|13928.4|13935.1|13931.4|13936|13932.2|13932.2|13926.2|391
1619042700000|2021-04-21 22:05:00|13934.8|13931.5|13933.3|13930.8|13935.1|13931.6|13932.3|13929.9|195
1619043000000|2021-04-21 22:10:00|13933.4|13930.9|13933.5|13931.1|13934.1|13931.7|13932.9|13930.7|179
1619043300000|2021-04-21 22:15:00|13933.4|13931|13930.4|13928.9|13933.4|13931|13930.4|13928.5|217
1619043600000|2021-04-21 22:20:00|13930.8|13928.6|13930.3|13928.8|13931.1|13929.8|13930.3|13928.5|107
1619043900000|2021-04-21 22:25:00|13930.8|13929.3|13930.3|13928.8|13931.4|13929.3|13929.8|13928.3|89
1619044200000|2021-04-21 22:30:00|13930.4|13928.9|13931.4|13929.9|13932.4|13930.2|13929.5|13927.8|146
1619044500000|2021-04-21 22:35:00|13931.8|13929.7|13929.4|13927.9|13932.3|13930|13929|13927.2|196
1619044800000|2021-04-21 22:40:00|13929.7|13928.2|13928.3|13926.8|13930.2|13928.2|13927.4|13925.5|179
1619045100000|2021-04-21 22:45:00|13928.4|13926.9|13929.4|13927.9|13929.8|13927.9|13928.2|13926.2|186
1619045400000|2021-04-21 22:50:00|13929.5|13928|13927.9|13926.4|13929.9|13928.2|13927.8|13925.9|264
1619045700000|2021-04-21 22:55:00|13928.3|13926|13929.4|13927.2|13930|13928.1|13927.4|13925.6|232
1619046000000|2021-04-21 23:00:00|13929.1|13927.6|13928.9|13927.4|13929.5|13928.1|13928.3|13926.8|137
1619046300000|2021-04-21 23:05:00|13929.1|13927.6|13930.4|13928.9|13931.7|13930.3|13928.8|13927.3|121
1619046600000|2021-04-21 23:10:00|13930.1|13928.6|13930.8|13929.3|13931.3|13929.8|13929.9|13928.4|144
1619046900000|2021-04-21 23:15:00|13930.9|13929.4|13932.2|13930.7|13933.6|13932.1|13930.4|13929.4|143
1619047200000|2021-04-21 23:20:00|13932|13931.1|13931.1|13929.6|13932.4|13931.3|13930.5|13929.3|199
1619047500000|2021-04-21 23:25:00|13931|13929.5|13932.4|13930.9|13932.6|13931.1|13930.6|13929.1|168
1619047800000|2021-04-21 23:30:00|13932.3|13930.8|13932.8|13931.3|13932.9|13931.4|13931|13929.8|141
1619048100000|2021-04-21 23:35:00|13932.7|13931.2|13932.6|13931.1|13933.1|13931.6|13931.9|13930.4|164
1619048400000|2021-04-21 23:40:00|13932.4|13930.9|13932.2|13930.7|13932.5|13931|13930.8|13929.4|200
1619048700000|2021-04-21 23:45:00|13932.1|13930.6|13930.7|13929.2|13932.1|13930.7|13929.8|13928.3|195
1619049000000|2021-04-21 23:50:00|13930.8|13929.3|13933|13932.1|13933.9|13932.6|13929.9|13928.7|204
1619049300000|2021-04-21 23:55:00|13933.1|13932.2|13931.9|13930.4|13933.6|13932.3|13930.6|13929.2|302
1619049600000|2021-04-22 00:00:00|13931.7|13930.2|13934|13932.5|13936.1|13934.6|13930.9|13929.5|384
1619049900000|2021-04-22 00:05:00|13934.1|13932.6|13933.6|13932.1|13935.9|13934.4|13932.3|13931.2|294
1619050200000|2021-04-22 00:10:00|13933.5|13932|13932.1|13930.6|13934|13933.1|13931.5|13930.3|215
1619050500000|2021-04-22 00:15:00|13932|13930.5|13932.4|13930.9|13933.7|13932.5|13931.4|13929.9|305
1619050800000|2021-04-22 00:20:00|13932.5|13931|13930.6|13929.1|13932.7|13931.6|13930.1|13928.6|284
1619051100000|2021-04-22 00:25:00|13930.7|13929.2|13928.7|13927.2|13931.4|13930.2|13926|13924.8|424
1619051400000|2021-04-22 00:30:00|13928.6|13927.1|13929.8|13928.9|13930.7|13929.3|13928.1|13926.9|211
1619051700000|2021-04-22 00:35:00|13929.9|13929|13931.8|13930.9|13932.6|13931.4|13929|13927.9|280
1619052000000|2021-04-22 00:40:00|13931.7|13930.8|13932.2|13931.3|13933.4|13932.3|13931.5|13930.3|191
1619052300000|2021-04-22 00:45:00|13932.3|13931.4|13939.6|13938.7|13940|13939.1|13931.7|13930.6|499
1619052600000|2021-04-22 00:50:00|13939.8|13938.9|13937.7|13936.2|13939.9|13938.9|13937|13935.9|385
1619052900000|2021-04-22 00:55:00|13936.7|13935.2|13937.9|13936.4|13939.6|13938.1|13935.7|13934.5|275
1619053200000|2021-04-22 01:00:00|13937.6|13936.1|13938.2|13936.7|13939.7|13938.7|13936|13934.5|339
1619053500000|2021-04-22 01:05:00|13938.4|13936.9|13940.2|13939.3|13941.4|13940.3|13938|13936.6|325
1619053800000|2021-04-22 01:10:00|13940.1|13939.2|13936.3|13934.8|13941.1|13940.2|13936|13934.7|329
1619054100000|2021-04-22 01:15:00|13936.2|13934.7|13936.3|13935.4|13938.2|13937.3|13936.1|13934.7|392
1619054400000|2021-04-22 01:20:00|13936.2|13935.3|13938.7|13937.8|13939|13937.9|13936|13934.8|316
1619054700000|2021-04-22 01:25:00|13938.8|13937.9|13939.5|13938|13939.6|13938.4|13936.2|13935.3|307
1619055000000|2021-04-22 01:30:00|13939.6|13938.1|13939.9|13938.4|13941.5|13940.4|13938.9|13937.4|413
1619055300000|2021-04-22 01:35:00|13939.8|13938.3|13941.6|13940.1|13942.3|13941|13939.4|13937.9|328
1619055600000|2021-04-22 01:40:00|13941.7|13940.2|13940.5|13939|13942.1|13940.6|13940|13938.7|274
1619055900000|2021-04-22 01:45:00|13940.6|13939.1|13942.3|13941.4|13943|13942.1|13939.4|13937.9|443
1619056200000|2021-04-22 01:50:00|13942.4|13941.5|13941.2|13940.3|13942.9|13941.9|13939.6|13938.7|396
1619056500000|2021-04-22 01:55:00|13940.8|13939.9|13938.4|13936.9|13942|13940.8|13936|13934.9|412
1619056800000|2021-04-22 02:00:00|13938.3|13936.8|13940.2|13939.3|13942|13940.9|13937.5|13936.3|318
1619057100000|2021-04-22 02:05:00|13940|13939.1|13940.7|13939.8|13942.4|13941.5|13939.8|13938.3|289
1619057400000|2021-04-22 02:10:00|13941|13939.5|13944.1|13943.2|13945|13944|13940.2|13939.3|313
1619057700000|2021-04-22 02:15:00|13944.2|13943.3|13944.3|13943.4|13944.4|13943.4|13942|13941.1|349
1619058000000|2021-04-22 02:20:00|13944.2|13943.3|13943|13942.1|13944.7|13943.8|13941.8|13940.9|255
1619058300000|2021-04-22 02:25:00|13942.9|13942|13944.3|13943.4|13944.8|13943.9|13941.7|13940.7|242
1619058600000|2021-04-22 02:30:00|13944.8|13943.9|13943.6|13942.7|13946.1|13945|13941.5|13940.2|251
1619058900000|2021-04-22 02:35:00|13943.7|13942.8|13945.1|13944.2|13946.7|13945.8|13942.9|13941.7|288
1619059200000|2021-04-22 02:40:00|13945.2|13944.3|13946.4|13945.5|13947.1|13945.9|13945|13944|272
1619059500000|2021-04-22 02:45:00|13946.3|13945.4|13946.1|13945.2|13947.1|13945.9|13945.3|13944|347
1619059800000|2021-04-22 02:50:00|13946|13945.1|13945.8|13944.3|13947|13946|13945.7|13944.2|285
1619060100000|2021-04-22 02:55:00|13945.7|13944.2|13945.9|13944.4|13946.3|13945|13943.5|13942.5|412
1619060400000|2021-04-22 03:00:00|13946.1|13944.6|13950|13948.5|13950.3|13948.9|13944.1|13942.8|363
1619060700000|2021-04-22 03:05:00|13949.9|13948.4|13947.6|13946.7|13950|13948.7|13946.9|13945.8|306
1619061000000|2021-04-22 03:10:00|13947.5|13946.6|13946.4|13944.9|13949.4|13948.3|13945.9|13944.8|391
1619061300000|2021-04-22 03:15:00|13946.5|13945|13946.2|13944.7|13948.5|13947.4|13945.9|13944.6|412
1619061600000|2021-04-22 03:20:00|13946.4|13944.9|13945.1|13943.6|13947.2|13945.7|13944.7|13943.5|335
1619061900000|2021-04-22 03:25:00|13945.2|13943.7|13944|13943.1|13945.8|13944.5|13943.6|13942.4|339
1619062200000|2021-04-22 03:30:00|13943.9|13943|13940.4|13939.5|13944.4|13943.3|13940.1|13938.9|358
1619062500000|2021-04-22 03:35:00|13940.3|13939.4|13940|13938.5|13942.2|13941.3|13939.6|13938.3|286
1619062800000|2021-04-22 03:40:00|13939.9|13938.4|13939.1|13938.2|13941.1|13940.2|13938.9|13937.7|359
1619063100000|2021-04-22 03:45:00|13939|13938.1|13940|13939.1|13940.4|13939.4|13938.3|13937.4|273
1619063400000|2021-04-22 03:50:00|13940.1|13939.2|13939.3|13938.4|13941.6|13940.3|13939.1|13938|265
1619063700000|2021-04-22 03:55:00|13939.2|13938.3|13938.1|13936.6|13940.4|13939.1|13937|13936|230
1619064000000|2021-04-22 04:00:00|13938.2|13936.7|13937.2|13936.3|13939.3|13938|13936.2|13935|209
1619064300000|2021-04-22 04:05:00|13937.3|13936.4|13936.3|13935.4|13937.4|13936.5|13936.2|13935.3|115
1619064600000|2021-04-22 04:10:00|13936.4|13935.5|13935.4|13933.9|13937.9|13937|13934.2|13933.3|381
1619064900000|2021-04-22 04:15:00|13935.2|13934.3|13932.4|13931.5|13935.2|13934.3|13931|13930.1|452
1619065200000|2021-04-22 04:20:00|13932.5|13931.6|13936.6|13935.1|13936.9|13935.7|13932.2|13931.1|334
1619065500000|2021-04-22 04:25:00|13936.5|13935|13933.7|13932.8|13937.5|13936.5|13933.7|13932.4|290
1619065800000|2021-04-22 04:30:00|13933.6|13932.7|13932.5|13931.6|13935.1|13934|13932.2|13931.1|334
1619066100000|2021-04-22 04:35:00|13932.4|13931.5|13929.3|13928.4|13933|13931.8|13929.2|13928|396
1619066400000|2021-04-22 04:40:00|13929.4|13928.5|13930.3|13929.4|13931.3|13930.1|13929.1|13928|327
1619066700000|2021-04-22 04:45:00|13930.4|13929.5|13930.1|13929.2|13931.2|13930.2|13928.8|13927.9|241
1619067000000|2021-04-22 04:50:00|13930.5|13929|13929.1|13928.2|13933.4|13932|13929.1|13927.9|379
1619067300000|2021-04-22 04:55:00|13929|13928.1|13929.4|13927.9|13929.5|13928.4|13927.7|13926.5|260
1619067600000|2021-04-22 05:00:00|13929.3|13927.8|13928.7|13927.2|13930.1|13929.2|13927.3|13926.1|347
1619067900000|2021-04-22 05:05:00|13928.6|13927.1|13928.4|13926.9|13929.6|13928.2|13927.2|13926|258
1619068200000|2021-04-22 05:10:00|13928.3|13926.8|13927.4|13926.5|13929.6|13928.4|13926.6|13925.5|295
1619068500000|2021-04-22 05:15:00|13927.3|13926.4|13927.3|13926.4|13929.7|13928.5|13927.1|13926|270
1619068800000|2021-04-22 05:20:00|13927.2|13926.3|13929.3|13928.4|13930.5|13929.4|13927.2|13925.9|324
1619069100000|2021-04-22 05:25:00|13929.4|13928.5|13932.2|13931.3|13932.5|13931.4|13928.3|13927.2|265
1619069400000|2021-04-22 05:30:00|13932.3|13931.4|13929.2|13928.3|13932.3|13931.4|13927|13926.1|312
1619069700000|2021-04-22 05:35:00|13929.3|13928.4|13933.6|13932.7|13933.9|13933|13929.1|13927.9|236
1619070000000|2021-04-22 05:40:00|13933.7|13932.8|13932.5|13931.6|13934.1|13933.1|13930.1|13929.2|305
1619070300000|2021-04-22 05:45:00|13932.3|13931.4|13933.2|13931.7|13933.2|13932.2|13930.1|13929.2|258
1619070600000|2021-04-22 05:50:00|13933.1|13932.2|13939.9|13938.4|13939.9|13938.7|13932.8|13931.6|479
1619070900000|2021-04-22 05:55:00|13939.8|13938.3|13934.9|13934|13939.9|13938.7|13932.9|13931.9|383
1619071200000|2021-04-22 06:00:00|13934.3|13933.4|13931.6|13930.7|13935.7|13934.5|13931.4|13930.3|424
1619071500000|2021-04-22 06:05:00|13931.5|13930.6|13938.1|13937.2|13938.2|13937.3|13931.4|13930.5|375
1619071800000|2021-04-22 06:10:00|13938|13937.1|13931.2|13929.7|13938.3|13937.2|13930.6|13929.2|498
1619072100000|2021-04-22 06:15:00|13930.8|13929.9|13930.6|13929.1|13931.4|13930|13929.3|13927.8|339
1619072400000|2021-04-22 06:20:00|13930.5|13929|13930|13928.5|13931.8|13930.3|13926.1|13925.2|365
1619072700000|2021-04-22 06:25:00|13929.8|13928.3|13935.2|13934.3|13936.9|13935.8|13928.5|13927.2|454
1619073000000|2021-04-22 06:30:00|13935.3|13934.4|13938|13936.5|13938.3|13937.4|13933.2|13931.9|512
1619073300000|2021-04-22 06:35:00|13938.1|13936.6|13941.2|13940.3|13941.9|13940.5|13937.1|13936.2|487
1619073600000|2021-04-22 06:40:00|13941.5|13940|13938.5|13937|13944|13942.8|13937.1|13936.1|560
1619073900000|2021-04-22 06:45:00|13938.6|13937.1|13943.6|13942.1|13947|13945.7|13935.2|13934|654
1619074200000|2021-04-22 06:50:00|13943.5|13942|13940.3|13939.4|13946.1|13944.9|13940.3|13939.4|456
1619074500000|2021-04-22 06:55:00|13940.4|13939.5|13940.3|13939.4|13940.5|13939.5|13936.1|13935.2|505
1619074800000|2021-04-22 07:00:00|13940.4|13939.5|13945.2|13943.7|13945.6|13944.4|13939.9|13939|750
1619075100000|2021-04-22 07:05:00|13945.1|13943.6|13941.6|13940.7|13946.3|13945.4|13940.3|13939.4|485
1619075400000|2021-04-22 07:10:00|13941.7|13940.8|13943.3|13942.4|13946.3|13945.4|13941.2|13940.3|509
1619075700000|2021-04-22 07:15:00|13943.2|13942.3|13940.1|13939.2|13944.8|13943.5|13939.9|13938.9|325
1619076000000|2021-04-22 07:20:00|13940|13939.1|13935.5|13934.6|13940.3|13939.2|13935.4|13934.1|435
1619076300000|2021-04-22 07:25:00|13935.8|13934.9|13940.6|13939.1|13941.6|13940.5|13935.5|13934.2|454
1619076600000|2021-04-22 07:30:00|13940.3|13939.4|13938.7|13937.2|13941.6|13940.7|13936.5|13935.1|505
1619076900000|2021-04-22 07:35:00|13938.8|13937.3|13939.2|13937.7|13941.7|13940.6|13937.4|13936.3|427
1619077200000|2021-04-22 07:40:00|13938.9|13938|13939.9|13939|13941.1|13940.2|13937.2|13936.3|430
1619077500000|2021-04-22 07:45:00|13939.8|13938.9|13941|13939.5|13945|13944|13939.8|13938.9|415
1619077800000|2021-04-22 07:50:00|13941.1|13939.6|13939.3|13938.4|13943.2|13942.2|13938.5|13937.2|539
1619078100000|2021-04-22 07:55:00|13939.2|13938.3|13927|13925.5|13940.6|13939.5|13924.6|13923.4|634
1619078400000|2021-04-22 08:00:00|13926.3|13925.4|13922.7|13921.2|13927.2|13925.7|13918.3|13917.3|710
1619078700000|2021-04-22 08:05:00|13922.6|13921.1|13916.7|13915.8|13923.3|13922|13916.6|13915.4|458
1619079000000|2021-04-22 08:10:00|13917|13915.5|13915.2|13914.3|13918.4|13917.5|13912.6|13911.7|524
1619079300000|2021-04-22 08:15:00|13914.7|13913.8|13914.3|13913.4|13915.3|13914.4|13911|13909.9|451
1619079600000|2021-04-22 08:20:00|13914.4|13913.5|13913.3|13912.4|13915.4|13914.5|13912.1|13910.9|356
1619079900000|2021-04-22 08:25:00|13913.4|13912.5|13914.3|13912.8|13915.2|13914.3|13911.4|13910.2|454
1619080200000|2021-04-22 08:30:00|13914.2|13912.7|13912.4|13911.5|13915.4|13914.3|13911.2|13910.3|418
1619080500000|2021-04-22 08:35:00|13912.3|13911.4|13911.9|13910.4|13914.4|13913.1|13910.6|13909.7|301
1619080800000|2021-04-22 08:40:00|13911.8|13910.3|13902.3|13901.4|13911.9|13910.5|13901.2|13900.3|562
1619081100000|2021-04-22 08:45:00|13902.4|13901.5|13905.2|13904.3|13909.6|13908.2|13901.2|13900.3|633
1619081400000|2021-04-22 08:50:00|13905.3|13904.4|13907.4|13905.9|13909|13907.7|13901.2|13900|737
1619081700000|2021-04-22 08:55:00|13907.3|13905.8|13899.7|13898.2|13909.1|13907.8|13897.4|13896.2|665
1619082000000|2021-04-22 09:00:00|13899.8|13898.3|13900.3|13898.8|13905.5|13904.6|13897.5|13896.4|691
1619082300000|2021-04-22 09:05:00|13900.5|13899|13899|13897.5|13903.5|13902.6|13897.8|13896.3|524
1619082600000|2021-04-22 09:10:00|13899.1|13897.6|13892.2|13890.7|13899.2|13897.7|13891.4|13890.5|713
1619082900000|2021-04-22 09:15:00|13892.4|13890.9|13892.3|13891.4|13895.2|13894.3|13891.1|13890.2|589
1619083200000|2021-04-22 09:20:00|13892.2|13891.3|13900.2|13899.3|13900.3|13899.4|13892.2|13891.3|388
1619083500000|2021-04-22 09:25:00|13900.3|13899.4|13894.4|13892.9|13900.6|13899.5|13894.2|13892.8|409
1619083800000|2021-04-22 09:30:00|13894.5|13893|13897.9|13896.4|13898.6|13897.7|13888.3|13887.4|583
1619084100000|2021-04-22 09:35:00|13897.6|13896.7|13896.5|13895.6|13900.7|13899.8|13896.2|13895.3|483
1619084400000|2021-04-22 09:40:00|13896.9|13895.4|13898.6|13897.1|13903.9|13902.9|13896.9|13895.4|436
1619084700000|2021-04-22 09:45:00|13898.3|13897.4|13902.6|13901.7|13903.6|13902.4|13895.5|13894.3|533
1619085000000|2021-04-22 09:50:00|13902.5|13901.6|13905.7|13904.2|13905.7|13904.7|13900.7|13899.4|364
1619085300000|2021-04-22 09:55:00|13905.4|13904.5|13905|13903.5|13908.5|13907.6|13904.2|13903.2|475
1619085600000|2021-04-22 10:00:00|13904.8|13903.3|13906.1|13905.2|13906.5|13905.6|13901.1|13900.2|362
1619085900000|2021-04-22 10:05:00|13906|13905.1|13912.4|13911.5|13914.3|13913.4|13906|13904.8|393
1619086200000|2021-04-22 10:10:00|13912.5|13911.6|13915|13914.1|13916.5|13915.6|13911.7|13910.6|385
1619086500000|2021-04-22 10:15:00|13914.9|13914|13915.1|13914.2|13916.5|13915.6|13913.2|13912.3|368
1619086800000|2021-04-22 10:20:00|13915|13914.1|13914.5|13913.6|13915.9|13915|13911.3|13910.4|389
1619087100000|2021-04-22 10:25:00|13914.6|13913.7|13915.5|13914|13919.6|13918.7|13914.3|13913.3|360
1619087400000|2021-04-22 10:30:00|13915.2|13914.3|13912.9|13911.4|13916.3|13915.4|13912.2|13911.3|412
1619087700000|2021-04-22 10:35:00|13913|13911.5|13917.9|13916.4|13918.6|13917.3|13912.7|13911.4|293
1619088000000|2021-04-22 10:40:00|13918|13916.5|13918.9|13918|13919.9|13918.6|13916.9|13915.4|302
1619088300000|2021-04-22 10:45:00|13918.8|13917.9|13915.1|13913.6|13919.6|13918.7|13914.5|13913.4|353
1619088600000|2021-04-22 10:50:00|13915.2|13913.7|13911.5|13910.6|13915.9|13914.9|13911.1|13910.2|330
1619088900000|2021-04-22 10:55:00|13911.4|13910.5|13903.7|13902.2|13912.3|13911.2|13899.7|13898.8|587
1619089200000|2021-04-22 11:00:00|13904.1|13903.2|13904.4|13903.5|13905.4|13904.5|13895.2|13894.3|650
1619089500000|2021-04-22 11:05:00|13904.5|13903.6|13909.5|13908.6|13909.6|13908.7|13904.3|13903.4|372
1619089800000|2021-04-22 11:10:00|13909.4|13908.5|13911.9|13910.4|13912.8|13911.5|13908.7|13907.8|371
1619090100000|2021-04-22 11:15:00|13912.3|13911.4|13913.4|13912.5|13913.9|13912.9|13911.3|13910.3|394
1619090400000|2021-04-22 11:20:00|13913.5|13912.6|13910.2|13909.3|13914.4|13913.2|13909.5|13908.4|347
1619090700000|2021-04-22 11:25:00|13910.1|13909.2|13912.9|13911.4|13913.8|13912.6|13908.6|13907.3|318
1619091000000|2021-04-22 11:30:00|13912.2|13911.3|13907.8|13906.3|13915.5|13914.1|13907.7|13906.3|442
1619091300000|2021-04-22 11:35:00|13907.6|13906.1|13903.5|13902.6|13908.2|13906.7|13903.1|13902.2|401
1619091600000|2021-04-22 11:40:00|13903.6|13902.7|13903|13900|13905.9|13904.6|13899.4|13898.5|426
1619091900000|2021-04-22 11:45:00|13902.9|13899.9|13906.5|13905|13908.9|13907.7|13901.7|13899.3|505
1619092200000|2021-04-22 11:50:00|13906|13905.1|13897.2|13896.3|13906.4|13905.1|13896.9|13896|389
1619092500000|2021-04-22 11:55:00|13897|13896.1|13895.1|13894.2|13898.1|13896.7|13892.1|13891.2|629
1619092800000|2021-04-22 12:00:00|13894.9|13894|13884.4|13883.5|13895.4|13894|13881.1|13879.9|768
1619093100000|2021-04-22 12:05:00|13884.5|13883.6|13876.4|13875.5|13888.1|13886.9|13876.2|13875.1|655
1619093400000|2021-04-22 12:10:00|13876.5|13875.6|13869.5|13868.6|13877.5|13876.2|13868.7|13867.8|662
1619093700000|2021-04-22 12:15:00|13869.6|13868.7|13871.3|13870.4|13874.4|13873.5|13865.7|13864.8|728
1619094000000|2021-04-22 12:20:00|13871.4|13869.9|13869.4|13868.5|13872|13871.1|13867.3|13866.4|405
1619094300000|2021-04-22 12:25:00|13869.3|13868.4|13871.4|13868.3|13873.7|13872.2|13868.4|13867.5|507
1619094600000|2021-04-22 12:30:00|13871.9|13868.2|13869.3|13868.4|13873.3|13871.9|13863.1|13862.2|776
1619094900000|2021-04-22 12:35:00|13869.4|13868.5|13868.4|13867.5|13870.3|13869.1|13864.8|13863.5|624
1619095200000|2021-04-22 12:40:00|13868.5|13867.6|13867.3|13866.4|13871.3|13870.3|13864.8|13863.6|761
1619095500000|2021-04-22 12:45:00|13867.2|13866.3|13861.4|13860.5|13868.4|13867.1|13859.7|13858.8|761
1619095800000|2021-04-22 12:50:00|13861.5|13860.6|13866.8|13865.9|13867.4|13866.5|13860.4|13859.5|594
1619096100000|2021-04-22 12:55:00|13866.7|13865.8|13869.4|13868.5|13872.2|13871.3|13864.3|13863.4|850
1619096400000|2021-04-22 13:00:00|13869.7|13868.8|13872.2|13870.7|13872.9|13872|13867.2|13866.3|952
1619096700000|2021-04-22 13:05:00|13872.1|13870.6|13873.3|13871.8|13876.5|13875|13871.5|13870.4|674
1619097000000|2021-04-22 13:10:00|13873.2|13872.3|13867.5|13866.6|13874.4|13873.5|13863|13861.5|730
1619097300000|2021-04-22 13:15:00|13867.4|13866.5|13860.9|13859.4|13874.7|13873.7|13860.4|13859.4|801
1619097600000|2021-04-22 13:20:00|13861|13859.5|13861.3|13860.4|13864.8|13863.9|13856|13854.9|1082
1619097900000|2021-04-22 13:25:00|13861|13860.1|13855.4|13853.9|13861.4|13860.1|13854.3|13853.4|764
1619098200000|2021-04-22 13:30:00|13855.3|13853.8|13855.4|13854.5|13855.6|13854.7|13849.2|13848.3|712
1619098500000|2021-04-22 13:35:00|13855.3|13854.4|13859.9|13859|13861.3|13860.4|13853.4|13852.5|669
1619098800000|2021-04-22 13:40:00|13859.7|13858.8|13855.5|13854|13860.6|13859.4|13853.7|13852.7|619
1619099100000|2021-04-22 13:45:00|13855.7|13854.2|13849.6|13848.7|13858.7|13857.8|13849.4|13848.5|624
1619099400000|2021-04-22 13:50:00|13849.7|13848.8|13847.6|13846.7|13851.7|13850.8|13843.4|13842.5|600
1619099700000|2021-04-22 13:55:00|13847.9|13847|13848.8|13847.3|13848.8|13847.6|13842.5|13841.6|520
1619100000000|2021-04-22 14:00:00|13849|13847.5|13850.6|13849.7|13851.3|13850.4|13843.9|13843|617
1619100300000|2021-04-22 14:05:00|13851.2|13850.3|13847.7|13846.8|13852.4|13851.2|13844.3|13843.4|595
1619100600000|2021-04-22 14:10:00|13847.9|13847|13844|13843.1|13848.7|13847.8|13842.3|13841.4|514
1619100900000|2021-04-22 14:15:00|13844.2|13843.3|13833.8|13832.3|13844.9|13843.8|13830.6|13829.1|738
1619101200000|2021-04-22 14:20:00|13833.9|13832.4|13837.5|13836|13838.9|13837.4|13827.7|13826.2|679
1619101500000|2021-04-22 14:25:00|13836.8|13835.3|13832|13830.5|13842.1|13841.2|13831.8|13830.3|640
1619101800000|2021-04-22 14:30:00|13831.9|13830.4|13838.7|13837.2|13839.3|13837.8|13831.9|13830.2|434
1619102100000|2021-04-22 14:35:00|13838.8|13837.3|13841.2|13840.3|13843.5|13842.6|13834.8|13833.4|468
1619102400000|2021-04-22 14:40:00|13841.1|13840.2|13842.8|13841.3|13846.2|13844.8|13839.9|13838.4|529
1619102700000|2021-04-22 14:45:00|13842.9|13841.4|13835.4|13834.5|13843.1|13841.6|13833|13832|461
1619103000000|2021-04-22 14:50:00|13835.5|13834.6|13845.3|13844.4|13845.5|13844.6|13834.3|13833.1|542
1619103300000|2021-04-22 14:55:00|13845.4|13844.5|13845|13844.1|13848.7|13847.8|13844.1|13843|547
1619103600000|2021-04-22 15:00:00|13845.1|13844.2|13838.4|13837.5|13847.7|13846.8|13838.2|13837.3|534
1619103900000|2021-04-22 15:05:00|13838.3|13837.4|13844.3|13843.4|13844.7|13843.8|13837.4|13836.5|424
1619104200000|2021-04-22 15:10:00|13844.2|13843.3|13839.5|13838.6|13844.9|13844|13839.5|13838.6|425
1619104500000|2021-04-22 15:15:00|13839.6|13838.7|13843.2|13841.7|13845|13844|13839.6|13838.7|501
1619104800000|2021-04-22 15:20:00|13843.3|13841.8|13843.2|13841.7|13847.8|13846.6|13842.5|13841.2|380
1619105100000|2021-04-22 15:25:00|13842.5|13841.6|13838.3|13837.4|13846.5|13845.5|13837.8|13836.9|426
1619105400000|2021-04-22 15:30:00|13838.4|13837.5|13847|13846.1|13847|13846.1|13837.4|13836.5|468
1619105700000|2021-04-22 15:35:00|13846.9|13846|13848.4|13847.5|13850.6|13849.7|13845.4|13844|475
1619106000000|2021-04-22 15:40:00|13848|13847.1|13852.5|13851.6|13853.7|13852.4|13848|13846.7|414
1619106300000|2021-04-22 15:45:00|13852.6|13851.7|13853.5|13852.6|13856.1|13854.9|13852.3|13851.4|238
1619106600000|2021-04-22 15:50:00|13853.6|13852.7|13852.3|13851.4|13855.5|13854.6|13852.2|13851.3|267
1619106900000|2021-04-22 15:55:00|13852.2|13851.3|13849.2|13848.3|13853.3|13852.4|13848.9|13847.8|382
1619107200000|2021-04-22 16:00:00|13849.3|13848.4|13848.5|13847.6|13851.4|13850.5|13847.5|13846.6|418
1619107500000|2021-04-22 16:05:00|13848.4|13847.5|13848.3|13847.4|13849.2|13848.3|13846.5|13845.6|259
1619107800000|2021-04-22 16:10:00|13848.2|13847.3|13849.5|13848.6|13850.1|13849.2|13847.3|13846.4|246
1619108100000|2021-04-22 16:15:00|13849.4|13848.5|13854.3|13853.4|13854.5|13853.6|13849.4|13848.5|372
1619108400000|2021-04-22 16:20:00|13854.4|13853.5|13855.5|13854.6|13856.7|13855.8|13853.2|13852.3|264
1619108700000|2021-04-22 16:25:00|13855.6|13854.7|13855.5|13854.6|13858.6|13857.7|13855.4|13854.5|257
1619109000000|2021-04-22 16:30:00|13855.4|13854.5|13855.1|13854.2|13857.6|13856.5|13853|13852|270
1619109300000|2021-04-22 16:35:00|13855.2|13854.3|13857.3|13856.4|13858.5|13857.4|13854.8|13853.6|285
1619109600000|2021-04-22 16:40:00|13857.4|13856.5|13855.3|13854.4|13858.8|13857.7|13855.2|13854.3|238
1619109900000|2021-04-22 16:45:00|13855.5|13854.6|13849.4|13848.5|13855.8|13854.9|13849|13848.1|266
1619110200000|2021-04-22 16:50:00|13849.5|13848.6|13847.4|13846.5|13849.5|13848.6|13846|13845.1|248
1619110500000|2021-04-22 16:55:00|13847.5|13846.6|13844|13842.5|13848.1|13847.2|13843.2|13842.3|296
1619110800000|2021-04-22 17:00:00|13844.1|13843.2|13845.3|13844.4|13846.6|13845.7|13843.6|13842.7|320
1619111100000|2021-04-22 17:05:00|13845.4|13844.5|13837.5|13836.6|13845.5|13844.6|13834.9|13833.7|660
1619111400000|2021-04-22 17:10:00|13837.4|13836.5|13836.4|13834.9|13838.9|13837.7|13831.3|13830.4|677
1619111700000|2021-04-22 17:15:00|13836|13835.1|13830.6|13829.7|13836.3|13835.2|13829.4|13828.3|577
1619112000000|2021-04-22 17:20:00|13830.5|13829.6|13836.5|13835.6|13836.5|13835.6|13829.5|13828.6|640
1619112300000|2021-04-22 17:25:00|13836.4|13835.5|13838.4|13837.5|13841.4|13840.4|13833.9|13833|412
1619112600000|2021-04-22 17:30:00|13838.5|13837.6|13836.8|13835.9|13838.9|13838|13832.1|13831.2|513
1619112900000|2021-04-22 17:35:00|13837|13836.1|13834.7|13833.8|13837|13836.1|13832.2|13831.3|430
1619113200000|2021-04-22 17:40:00|13834.6|13833.7|13832.8|13831.9|13834.7|13833.8|13829.2|13828.3|524
1619113500000|2021-04-22 17:45:00|13833|13831.5|13834.5|13833.6|13837.3|13836.4|13832.6|13831.5|492
1619113800000|2021-04-22 17:50:00|13834.4|13833.5|13831.6|13830.7|13835.1|13834|13831|13830.1|424
1619114100000|2021-04-22 17:55:00|13831.5|13830.6|13836.2|13835.3|13836.8|13835.9|13831.1|13830.2|460
1619114400000|2021-04-22 18:00:00|13835.7|13834.8|13830.7|13829.2|13835.8|13834.9|13829.3|13828.4|596
1619114700000|2021-04-22 18:05:00|13830.8|13829.3|13829.4|13828.5|13833.6|13832.6|13824.2|13822.9|759
1619115000000|2021-04-22 18:10:00|13829.3|13828.4|13831.4|13830.5|13831.7|13830.5|13824.4|13823.5|713
1619115300000|2021-04-22 18:15:00|13831.3|13830.4|13829.9|13829|13831.7|13830.7|13827.6|13826.5|507
1619115600000|2021-04-22 18:20:00|13830|13829.1|13829.2|13828.3|13830.4|13829.5|13827.2|13826.3|520
1619115900000|2021-04-22 18:25:00|13829.1|13828.2|13829.7|13828.8|13831.5|13830.4|13826.1|13825|530
1619116200000|2021-04-22 18:30:00|13829.8|13828.9|13828.6|13827.7|13830.5|13829.6|13827.2|13826.2|342
1619116500000|2021-04-22 18:35:00|13828.7|13827.8|13831.4|13829.9|13833.4|13832|13828.5|13827.6|452
1619116800000|2021-04-22 18:40:00|13831.3|13829.8|13834.3|13833.4|13834.7|13833.8|13830.2|13829.3|400
1619117100000|2021-04-22 18:45:00|13834.2|13833.3|13833|13832.1|13835.6|13834.7|13831.1|13830.2|409
1619117400000|2021-04-22 18:50:00|13833.1|13832.2|13835.6|13834.7|13836.4|13835.1|13832.8|13831.9|406
1619117700000|2021-04-22 18:55:00|13835.5|13834.6|13838.5|13837.6|13839.6|13838.7|13834.2|13833.3|462
1619118000000|2021-04-22 19:00:00|13838.4|13837.5|13838.6|13837.7|13840.8|13839.9|13836.2|13835.1|379
1619118300000|2021-04-22 19:05:00|13839|13838.1|13836.8|13835.9|13839.9|13839|13835.7|13834.8|374
1619118600000|2021-04-22 19:10:00|13836.7|13835.8|13838.3|13837.4|13839.6|13838.7|13836.7|13835.8|259
1619118900000|2021-04-22 19:15:00|13838.4|13837.5|13836.1|13834.6|13838.5|13837.6|13833.7|13832.8|379
1619119200000|2021-04-22 19:20:00|13836|13834.5|13834.6|13833.7|13838.5|13837.1|13834.3|13833.4|433
1619119500000|2021-04-22 19:25:00|13834.5|13833.6|13839|13838.1|13839|13838.1|13834|13833.1|415
1619119800000|2021-04-22 19:30:00|13838.8|13837.9|13840.4|13839.5|13840.8|13839.9|13838.3|13837.4|322
1619120100000|2021-04-22 19:35:00|13840.2|13839.3|13841.4|13840.5|13842.3|13841.3|13840.2|13839.2|267
1619120400000|2021-04-22 19:40:00|13841.3|13840.4|13840.5|13839.6|13841.8|13840.8|13839.6|13838.7|247
1619120700000|2021-04-22 19:45:00|13840.6|13839.7|13842.6|13841.7|13845.9|13844.8|13840.5|13839.6|472
1619121000000|2021-04-22 19:50:00|13842.5|13841.6|13840.4|13839.5|13843.6|13842.7|13839.2|13838.3|329
1619121300000|2021-04-22 19:55:00|13840.5|13839.6|13837.5|13836.6|13840.8|13839.9|13837|13836.1|550
1619121600000|2021-04-22 20:00:00|13837.4|13836.5|13840.7|13839.8|13842.6|13841.1|13837.1|13835.8|277
1619121900000|2021-04-22 20:05:00|13840.6|13839.7|13840.5|13839.6|13841.2|13840|13839.5|13838.3|134
1619122200000|2021-04-22 20:10:00|13840.4|13839.5|13842.7|13841.2|13842.8|13841.3|13840|13838.5|214
1619122500000|2021-04-22 20:15:00|13842.4|13841.5|13841.1|13840.2|13843.3|13841.8|13840.4|13839.2|143
1619122800000|2021-04-22 20:20:00|13841|13840.1|13839.5|13838|13841.1|13840.2|13839.1|13837.8|120
1619123100000|2021-04-22 20:25:00|13839.2|13838.3|13839.2|13838.3|13839.8|13838.6|13839.1|13837.8|137
1619123400000|2021-04-22 20:30:00|13839.3|13838.4|13839.2|13838.3|13839.9|13838.8|13839|13837.7|148
1619123700000|2021-04-22 20:35:00|13839.3|13838.4|13839.6|13838.7|13840.8|13839.9|13839.1|13838|182
1619124000000|2021-04-22 20:40:00|13839.5|13838.6|13840.1|13839.2|13840.8|13839.8|13839.1|13838.2|149
1619124300000|2021-04-22 20:45:00|13840.2|13839.3|13839.5|13838.6|13840.7|13839.4|13839|13838.1|219
1619124600000|2021-04-22 20:50:00|13839.4|13838.5|13841.4|13839.9|13842.7|13841.2|13839.2|13838.1|239
1619124900000|2021-04-22 20:55:00|13842|13840.5|13842.6|13835.6|13843.8|13842.2|13840.4|13834.7|413
1619125200000|2021-04-22 21:00:00|13842.5|13835.5|13843.9|13837.6|13844.6|13838.6|13841.6|13832|34
1619125500000|2021-04-22 21:05:00|13842.8|13832.8|13842.5|13833.2|13843.8|13837.7|13840.9|13830.9|100
1619125800000|2021-04-22 21:10:00|13843.1|13834.1|13842.3|13834.3|13843.6|13836.6|13841|13831|177
1619126100000|2021-04-22 21:15:00|13842.4|13834.5|13842.3|13832.3|13843.4|13836.1|13836.9|13829.7|163
1619126400000|2021-04-22 21:20:00|13842.5|13832.5|13848.5|13839.8|13848.9|13840|13837.8|13831.5|260
1619126700000|2021-04-22 21:25:00|13848.1|13839.7|13844.3|13839.2|13848.9|13841.9|13843.5|13838.7|227
1619127000000|2021-04-22 21:30:00|13844.4|13839.1|13839.7|13835.1|13845.1|13839.5|13839.1|13834.1|190
1619127300000|2021-04-22 21:35:00|13839.1|13835|13845.8|13836.9|13846.9|13837.7|13839.1|13834.7|300
1619127600000|2021-04-22 21:40:00|13845.7|13836.6|13845.6|13836.6|13846.9|13837.5|13841.3|13834|217
1619127900000|2021-04-22 21:45:00|13846.4|13836.8|13844.5|13836.4|13846.6|13837.3|13842.2|13835.8|324
1619128200000|2021-04-22 21:50:00|13844.3|13835.9|13843.7|13836.9|13845.2|13837.4|13842|13834.8|266
1619128500000|2021-04-22 21:55:00|13843.9|13836.8|13843.4|13836.2|13846.7|13837.3|13841.2|13835.4|248
1619128800000|2021-04-22 22:00:00|13844.1|13836.4|13841.4|13838.1|13845|13839|13840.4|13834.4|494
1619129100000|2021-04-22 22:05:00|13841.2|13838.3|13840.7|13837.9|13841.8|13839.1|13840.4|13837.5|388
1619129400000|2021-04-22 22:10:00|13841.1|13838.1|13840.2|13838.7|13841.9|13839.3|13840.1|13837.8|326
1619129700000|2021-04-22 22:15:00|13840.4|13838.9|13837.9|13836.4|13842.6|13839.8|13837.7|13835.7|259
1619130000000|2021-04-22 22:20:00|13837.7|13836.2|13836.6|13835.1|13838.7|13836.8|13836|13834.3|200
1619130300000|2021-04-22 22:25:00|13836.5|13835|13838.9|13837.4|13839.4|13837.6|13836.4|13834.6|206
1619130600000|2021-04-22 22:30:00|13838.7|13837.2|13837.5|13836|13839.8|13838|13835.5|13833.4|304
1619130900000|2021-04-22 22:35:00|13837.4|13835.9|13837.6|13836.1|13837.8|13836.3|13836.6|13834.7|175
1619131200000|2021-04-22 22:40:00|13837.7|13836.2|13838.1|13836.6|13839.2|13837.5|13837.3|13835.3|156
1619131500000|2021-04-22 22:45:00|13838.2|13836.7|13838.8|13837.3|13839.6|13837.6|13837.6|13835.7|114
1619131800000|2021-04-22 22:50:00|13838.9|13837.4|13840.4|13838.9|13840.9|13839.4|13838.8|13837|180
1619132100000|2021-04-22 22:55:00|13840.7|13839.2|13842.6|13841.1|13842.9|13841.1|13840.1|13838.6|226
1619132400000|2021-04-22 23:00:00|13842.3|13840.8|13842.5|13841|13842.8|13841.6|13841.5|13840|182
1619132700000|2021-04-22 23:05:00|13842.6|13841.1|13843.2|13841.7|13843.9|13842.4|13842.5|13841|113
1619133000000|2021-04-22 23:10:00|13843.1|13841.6|13844.4|13843.5|13844.9|13843.6|13843.1|13841.6|79
1619133300000|2021-04-22 23:15:00|13844.2|13843.3|13843.8|13842.3|13845.9|13844.6|13843.3|13841.9|156
1619133600000|2021-04-22 23:20:00|13843.9|13842.4|13843.8|13842.3|13844.8|13843.5|13843.4|13841.9|129
1619133900000|2021-04-22 23:25:00|13843.7|13842.2|13841.8|13840.3|13844|13842.7|13841.3|13840|177
1619134200000|2021-04-22 23:30:00|13841.7|13840.2|13840.9|13839.4|13842.7|13841.2|13839.7|13838.6|196
1619134500000|2021-04-22 23:35:00|13840.8|13839.3|13841.1|13839.6|13841.1|13839.6|13839.3|13837.8|168
1619134800000|2021-04-22 23:40:00|13841.2|13839.7|13838.7|13837.2|13841.3|13839.8|13838.1|13836.6|183
1619135100000|2021-04-22 23:45:00|13838.5|13837|13836.4|13834.9|13838.7|13837.2|13836|13834.8|223
1619135400000|2021-04-22 23:50:00|13836|13835.1|13839.3|13837.8|13839.8|13838.5|13836|13834.7|202
1619135700000|2021-04-22 23:55:00|13839.2|13837.7|13839.5|13838|13839.8|13838.3|13838.4|13836.9|148
1619136000000|2021-04-23 00:00:00|13839.7|13838.2|13838.1|13836.6|13843.4|13841.9|13837.3|13835.9|420
1619136300000|2021-04-23 00:05:00|13838.2|13836.7|13841.5|13840|13842|13840.2|13837.2|13835.7|399
1619136600000|2021-04-23 00:10:00|13841.4|13839.9|13844.1|13842.6|13844.2|13843|13840|13838.5|244
1619136900000|2021-04-23 00:15:00|13844.2|13842.7|13844.4|13842.9|13845.4|13844|13842.9|13841.4|283
1619137200000|2021-04-23 00:20:00|13844.5|13843|13844.2|13842.7|13845.2|13843.8|13843.1|13841.6|306
1619137500000|2021-04-23 00:25:00|13843.9|13842.4|13845.2|13843.7|13845.5|13844.3|13843.1|13841.7|309
1619137800000|2021-04-23 00:30:00|13844.7|13843.8|13842.8|13841.3|13845.7|13844.4|13842.3|13841.1|347
1619138100000|2021-04-23 00:35:00|13842.9|13841.4|13841.8|13840.3|13844|13842.8|13841.3|13840.2|266
1619138400000|2021-04-23 00:40:00|13841.7|13840.2|13839.5|13838|13842.7|13841.5|13838.5|13837.2|258
1619138700000|2021-04-23 00:45:00|13839.3|13837.8|13839.2|13837.7|13839.6|13838.6|13837.3|13836.4|335
1619139000000|2021-04-23 00:50:00|13838.8|13837.3|13843.8|13842.3|13844.2|13843.1|13838.3|13837.3|452
1619139300000|2021-04-23 00:55:00|13843.6|13842.1|13847.1|13845.6|13847.4|13845.9|13840.1|13838.7|386
1619139600000|2021-04-23 01:00:00|13847|13845.5|13848.3|13846.8|13848.4|13847.2|13843.5|13842.6|427
1619139900000|2021-04-23 01:05:00|13848.4|13846.9|13847.6|13846.1|13850.3|13849.1|13845.9|13844.8|363
1619140200000|2021-04-23 01:10:00|13847.2|13846.3|13849.6|13848.1|13850.1|13848.8|13846.3|13845.1|343
1619140500000|2021-04-23 01:15:00|13849.7|13848.2|13850.8|13849.3|13851.8|13850.4|13848.1|13846.8|437
1619140800000|2021-04-23 01:20:00|13850.7|13849.2|13851.6|13850.7|13852.6|13851.6|13849.5|13848.2|315
1619141100000|2021-04-23 01:25:00|13852.1|13851.2|13851.2|13850.3|13852.9|13852|13850.2|13849.3|226
1619141400000|2021-04-23 01:30:00|13851.1|13850.2|13852.6|13851.7|13852.7|13851.8|13847.5|13846.6|404
1619141700000|2021-04-23 01:35:00|13852.7|13851.8|13854.3|13853.4|13855.4|13854.5|13852.7|13851.8|361
1619142000000|2021-04-23 01:40:00|13854.4|13853.5|13858.3|13856.8|13858.8|13857.6|13854.2|13853.3|355
1619142300000|2021-04-23 01:45:00|13857.8|13856.9|13855.5|13854|13858.9|13857.8|13855.1|13854|381
1619142600000|2021-04-23 01:50:00|13855.2|13854.3|13857.6|13856.1|13858.6|13857.5|13855.1|13854|235
1619142900000|2021-04-23 01:55:00|13857.7|13856.2|13863|13861.5|13863.3|13862.3|13857.5|13856.2|465
1619143200000|2021-04-23 02:00:00|13862.9|13861.4|13858.6|13857.7|13863.5|13862|13857.3|13856.3|573
1619143500000|2021-04-23 02:05:00|13858.5|13857.6|13854.9|13853.4|13859.2|13858.3|13854.4|13853.2|314
1619143800000|2021-04-23 02:10:00|13854.8|13853.3|13854|13853.1|13857|13855.7|13852.7|13851.8|336
1619144100000|2021-04-23 02:15:00|13854.1|13853.2|13850.4|13848.9|13855.1|13853.7|13850.1|13848.9|382
1619144400000|2021-04-23 02:20:00|13850.5|13849|13852|13850.5|13853.1|13851.6|13850.1|13849|249
1619144700000|2021-04-23 02:25:00|13851.9|13850.4|13852.3|13850.8|13853.5|13852|13850.6|13849.5|260
1619145000000|2021-04-23 02:30:00|13852|13850.5|13852.5|13851|13855.4|13853.9|13851.6|13850.4|420
1619145300000|2021-04-23 02:35:00|13852.6|13851.1|13854.5|13853.6|13856|13854.8|13852.3|13851|360
1619145600000|2021-04-23 02:40:00|13854.6|13853.7|13857.8|13856.9|13857.9|13857|13852.9|13851.6|398
1619145900000|2021-04-23 02:45:00|13857.6|13856.7|13857.4|13855.9|13859|13858.1|13854|13853.1|403
1619146200000|2021-04-23 02:50:00|13857.5|13856|13857.7|13856.2|13859.3|13858.3|13855.2|13854.1|444
1619146500000|2021-04-23 02:55:00|13857.8|13856.3|13862.1|13861.2|13862.7|13861.7|13857.2|13856.3|419
1619146800000|2021-04-23 03:00:00|13862.4|13860.9|13861|13860.1|13862.4|13861.2|13860.3|13859.4|307
1619147100000|2021-04-23 03:05:00|13861.1|13860.2|13862.2|13861.3|13862.9|13861.8|13857.6|13856.7|345
1619147400000|2021-04-23 03:10:00|13862.3|13861.4|13862.6|13861.1|13863.2|13861.9|13859.2|13858.2|407
1619147700000|2021-04-23 03:15:00|13862.7|13861.2|13863.2|13862.3|13864.3|13863|13859.9|13858.7|443
1619148000000|2021-04-23 03:20:00|13863.4|13862.5|13861|13859.5|13863.7|13862.6|13859.2|13858|342
1619148300000|2021-04-23 03:25:00|13860.9|13859.4|13862.2|13861.3|13862.6|13861.5|13860.5|13859.4|200
1619148600000|2021-04-23 03:30:00|13862.3|13861.4|13860.2|13859.3|13862.4|13861.5|13860.1|13859.2|228
1619148900000|2021-04-23 03:35:00|13860.3|13859.4|13860.3|13858.8|13860.4|13859.5|13858.2|13857.3|282
1619149200000|2021-04-23 03:40:00|13860.2|13858.7|13857.3|13856.4|13860.4|13859.1|13857.3|13856.1|261
1619149500000|2021-04-23 03:45:00|13857.2|13856.3|13857.4|13855.9|13859|13857.8|13856.7|13855.5|227
1619149800000|2021-04-23 03:50:00|13857.1|13856.2|13855.5|13854.6|13857.4|13856.4|13854.9|13853.7|219
1619150100000|2021-04-23 03:55:00|13855.6|13854.7|13859.1|13858.2|13859.4|13858.3|13855.2|13854|234
1619150400000|2021-04-23 04:00:00|13858.9|13858|13860.2|13859.3|13862.1|13860.9|13858.1|13857.1|333
1619150700000|2021-04-23 04:05:00|13860.3|13859.4|13859.3|13858.4|13861.5|13860.6|13859.1|13858|167
1619151000000|2021-04-23 04:10:00|13859.2|13858.3|13862.5|13861|13863.7|13862.7|13859.1|13858.2|323
1619151300000|2021-04-23 04:15:00|13862.6|13861.1|13861.7|13860.2|13866.8|13865.4|13861|13859.8|316
1619151600000|2021-04-23 04:20:00|13861.1|13860.3|13860.8|13859.3|13861.6|13860.5|13859.5|13858.4|289
1619151900000|2021-04-23 04:25:00|13860.9|13859.4|13862.6|13861.1|13862.8|13861.6|13860.7|13859.2|180
1619152200000|2021-04-23 04:30:00|13862.7|13861.2|13863|13862.1|13863.4|13862.2|13860|13859|175
1619152500000|2021-04-23 04:35:00|13862.9|13862|13863|13861.5|13863.6|13862.5|13861.2|13859.9|211
1619152800000|2021-04-23 04:40:00|13862.8|13861.3|13863|13861.5|13863.3|13862.4|13861.8|13860.3|246
1619153100000|2021-04-23 04:45:00|13863.1|13861.6|13863.1|13861.6|13864.5|13863.5|13862.1|13860.9|267
1619153400000|2021-04-23 04:50:00|13863.4|13861.9|13864.7|13863.2|13865.7|13864.3|13863|13861.6|160
1619153700000|2021-04-23 04:55:00|13864.5|13863.6|13864.4|13862.9|13866|13864.8|13863.7|13862.3|214
1619154000000|2021-04-23 05:00:00|13864.1|13863.2|13864.7|13863.2|13865.9|13864.6|13863.4|13862.3|284
1619154300000|2021-04-23 05:05:00|13864.6|13863.1|13863.6|13862.1|13864.7|13863.5|13862.7|13861.2|246
1619154600000|2021-04-23 05:10:00|13863.7|13862.2|13863.6|13862.1|13864.3|13863.2|13862.1|13860.8|268
1619154900000|2021-04-23 05:15:00|13863.3|13862.4|13863.1|13862.2|13864.1|13863.2|13862.9|13862|371
1619155200000|2021-04-23 05:20:00|13863|13862.1|13860.7|13859.2|13863.5|13862.3|13860.3|13859.1|284
1619155500000|2021-04-23 05:25:00|13860.6|13859.1|13856.8|13855.9|13861.4|13860.2|13856.6|13855.4|259
1619155800000|2021-04-23 05:30:00|13856.9|13856|13859.6|13858.1|13859.7|13858.5|13854.9|13853.9|465
1619156100000|2021-04-23 05:35:00|13859.5|13858|13859.1|13858.2|13863.3|13862.2|13859.1|13857.7|398
1619156400000|2021-04-23 05:40:00|13859|13858.1|13858.4|13856.9|13859.4|13858.3|13857.2|13856|284
1619156700000|2021-04-23 05:45:00|13858.5|13857|13863.2|13861.7|13863.3|13862.1|13858.4|13856.9|305
1619157000000|2021-04-23 05:50:00|13863.4|13862.3|13865.1|13864.2|13866.6|13865.4|13861.9|13860.7|293
1619157300000|2021-04-23 05:55:00|13865.2|13864.3|13866.7|13861.4|13866.8|13865.5|13864.2|13860.6|426
1619157600000|2021-04-23 06:00:00|13866.4|13861.6|13862.5|13861|13867.3|13865.6|13860.2|13859.1|574
1619157900000|2021-04-23 06:05:00|13862.2|13861.3|13861.5|13860|13863.9|13862.8|13860.7|13859.5|320
1619158200000|2021-04-23 06:10:00|13861.2|13860.3|13861.1|13859.6|13863.7|13862.2|13857.3|13856.4|496
1619158500000|2021-04-23 06:15:00|13860.4|13859.5|13858.3|13857.4|13862.6|13861.5|13855.5|13854.3|527
1619158800000|2021-04-23 06:20:00|13858.4|13857.5|13858.4|13857.5|13862.8|13861.5|13858.2|13857.3|366
1619159100000|2021-04-23 06:25:00|13858.5|13857.6|13856.6|13855.1|13861.3|13860.1|13855.9|13854.9|343
1619159400000|2021-04-23 06:30:00|13856.5|13855|13854.7|13853.2|13856.6|13855.1|13853.2|13851.9|252
1619159700000|2021-04-23 06:35:00|13854.4|13853.5|13858.5|13857.6|13859.8|13858.9|13854.1|13853.1|360
1619160000000|2021-04-23 06:40:00|13858.3|13857.4|13856.9|13855.4|13860.8|13859.7|13855.3|13854.2|363
1619160300000|2021-04-23 06:45:00|13857|13855.5|13861.3|13860.4|13862|13860.6|13855.1|13854|381
1619160600000|2021-04-23 06:50:00|13861.2|13860.3|13860.5|13859.6|13863.3|13862.4|13860|13859|481
1619160900000|2021-04-23 06:55:00|13860.6|13859.7|13862.2|13861.3|13864.3|13863.4|13859.9|13859|436
1619161200000|2021-04-23 07:00:00|13862.3|13861.4|13860|13859.1|13865.4|13864.5|13857|13856|630
1619161500000|2021-04-23 07:05:00|13860.1|13859.2|13875.2|13874.3|13878.9|13877.4|13855.9|13855|808
1619161800000|2021-04-23 07:10:00|13875.5|13874|13882.1|13880.6|13882.6|13881.4|13872.2|13870.9|633
1619162100000|2021-04-23 07:15:00|13882.2|13880.7|13887|13886.1|13888|13887.1|13880.3|13878.8|870
1619162400000|2021-04-23 07:20:00|13887.3|13886.4|13885.3|13883.8|13891.3|13890.1|13882|13880.7|760
1619162700000|2021-04-23 07:25:00|13885.2|13883.7|13884.3|13882.8|13888.3|13887|13882.9|13881.7|539
1619163000000|2021-04-23 07:30:00|13884.4|13882.9|13880.7|13879.2|13884.7|13883.2|13877.1|13875.9|835
1619163300000|2021-04-23 07:35:00|13880.1|13879.3|13887.1|13886.2|13887.2|13886.3|13880.1|13879.3|561
1619163600000|2021-04-23 07:40:00|13887.2|13886.3|13889.2|13888.3|13891.3|13890.4|13887.2|13886.3|558
1619163900000|2021-04-23 07:45:00|13889.6|13888.1|13887.2|13886.3|13890|13888.8|13885.3|13884.3|518
1619164200000|2021-04-23 07:50:00|13887|13886.1|13883.6|13882.1|13888.8|13887.7|13883|13882.1|330
1619164500000|2021-04-23 07:55:00|13883.7|13882.2|13889.1|13888.2|13889.3|13888.2|13883.2|13882.2|570
1619164800000|2021-04-23 08:00:00|13889|13888.1|13889.7|13888.8|13890.5|13889.5|13885.8|13884.5|537
1619165100000|2021-04-23 08:05:00|13889.8|13888.9|13884.8|13883.9|13890.4|13889.5|13884.8|13883.9|384
1619165400000|2021-04-23 08:10:00|13884.9|13884|13883.5|13882.6|13890.6|13889.7|13881.9|13880.9|556
1619165700000|2021-04-23 08:15:00|13883.7|13882.2|13879.5|13878.6|13884.5|13883.5|13876.8|13875.8|647
1619166000000|2021-04-23 08:20:00|13879.6|13878.7|13877.4|13876.5|13882.2|13880.7|13873.9|13873|550
1619166300000|2021-04-23 08:25:00|13877.2|13876.3|13881.5|13871.5|13883.5|13880.2|13876.5|13871.1|590
1619166600000|2021-04-23 08:30:00|13879.7|13872.3|13866.9|13865.4|13884.5|13882.8|13864.3|13862.9|878
1619166900000|2021-04-23 08:35:00|13866.8|13865.3|13867.1|13865.6|13870.5|13869.3|13863.4|13862.2|581
1619167200000|2021-04-23 08:40:00|13867.2|13865.7|13868.1|13867.2|13868.9|13867.9|13865|13864.1|442
1619167500000|2021-04-23 08:45:00|13868.3|13867.4|13872.8|13871.9|13874.4|13873.4|13866.1|13865.2|550
1619167800000|2021-04-23 08:50:00|13872.9|13872|13877.8|13876.3|13878.4|13877.2|13872.4|13871.1|573
1619168100000|2021-04-23 08:55:00|13877.4|13876.5|13875.8|13874.9|13878.6|13877.3|13874.9|13874|441
1619168400000|2021-04-23 09:00:00|13876.2|13874.7|13875|13873.5|13876.2|13874.8|13872.8|13871.5|362
1619168700000|2021-04-23 09:05:00|13874.9|13873.4|13879.3|13877.8|13880|13879.1|13874.7|13873.4|388
1619169000000|2021-04-23 09:10:00|13879.4|13877.9|13867.8|13866.9|13879.4|13878.4|13864.9|13864|579
1619169300000|2021-04-23 09:15:00|13868|13867.1|13870.8|13869.9|13871.4|13870.4|13868|13867.1|326
1619169600000|2021-04-23 09:20:00|13870.7|13869.8|13870.8|13869.9|13874.1|13872.8|13867.4|13866.5|858
1619169900000|2021-04-23 09:25:00|13870.9|13870|13872.1|13870.6|13872.7|13871.4|13869.2|13867.9|353
1619170200000|2021-04-23 09:30:00|13872|13870.5|13872.7|13871.8|13874.2|13873.3|13872|13870.5|289
1619170500000|2021-04-23 09:35:00|13872.8|13871.9|13878.2|13877.3|13880.3|13879.3|13872.6|13871.5|401
1619170800000|2021-04-23 09:40:00|13878.3|13877.4|13875.5|13874.6|13878.5|13877.4|13873.9|13872.6|301
1619171100000|2021-04-23 09:45:00|13875.4|13874.5|13880.6|13879.7|13881.5|13880.2|13875.2|13874.3|339
1619171400000|2021-04-23 09:50:00|13880.5|13879.6|13882|13881.1|13883.3|13882.4|13880.3|13879.2|454
1619171700000|2021-04-23 09:55:00|13882.1|13881.2|13879.6|13878.7|13885.6|13884.3|13878.3|13877.3|461
1619172000000|2021-04-23 10:00:00|13879.8|13878.9|13884.9|13884|13885.3|13884.2|13878.6|13877.4|461
1619172300000|2021-04-23 10:05:00|13884.7|13883.8|13884.8|13883.3|13887.9|13887|13883.2|13882.2|367
1619172600000|2021-04-23 10:10:00|13884.7|13883.2|13885.1|13884.2|13886.9|13886|13881.9|13881|370
1619172900000|2021-04-23 10:15:00|13885|13884.1|13881.1|13880.2|13885.3|13884.4|13880.8|13879.6|448
1619173200000|2021-04-23 10:20:00|13881.7|13880.8|13876.9|13876|13884.3|13883.2|13876.5|13875.2|416
1619173500000|2021-04-23 10:25:00|13877|13876.1|13880.3|13878.8|13880.3|13879.1|13874.1|13872.9|482
1619173800000|2021-04-23 10:30:00|13879.9|13879|13873|13871.5|13880.1|13879.2|13872.6|13871.3|323
1619174100000|2021-04-23 10:35:00|13873.1|13871.6|13871.5|13870.6|13874.1|13872.8|13870.7|13869.5|388
1619174400000|2021-04-23 10:40:00|13871.4|13870.5|13872.3|13870.8|13872.3|13871.3|13870.1|13868.9|303
1619174700000|2021-04-23 10:45:00|13872.4|13870.9|13875.6|13874.7|13877.2|13876.2|13871.4|13870.2|435
1619175000000|2021-04-23 10:50:00|13875.8|13874.9|13875.9|13875|13877.2|13875.9|13872.9|13871.7|339
1619175300000|2021-04-23 10:55:00|13875.8|13874.9|13890.3|13889.4|13891|13890.1|13874.2|13873|1121
1619175600000|2021-04-23 11:00:00|13890.5|13889.6|13882.6|13881.7|13890.5|13889.6|13878.8|13877.8|497
1619175900000|2021-04-23 11:05:00|13882.5|13881.6|13883.5|13882.6|13885.4|13884.4|13881.7|13880.2|298
1619176200000|2021-04-23 11:10:00|13883.4|13882.5|13886.5|13885|13887.4|13886.4|13882.7|13881.2|502
1619176500000|2021-04-23 11:15:00|13886.6|13885.7|13885.2|13884.3|13886.8|13885.9|13881.9|13881|421
1619176800000|2021-04-23 11:20:00|13885.1|13884.2|13883.9|13883|13885.1|13884.2|13879.9|13879|326
1619177100000|2021-04-23 11:25:00|13883.8|13882.9|13888.4|13887.5|13888.8|13887.5|13881.6|13880.7|361
1619177400000|2021-04-23 11:30:00|13888.3|13887.4|13886.3|13885.4|13889.7|13888.7|13886|13885.1|450
1619177700000|2021-04-23 11:35:00|13886.5|13885.6|13889.3|13888.4|13890.1|13889.2|13886.3|13885.3|377
1619178000000|2021-04-23 11:40:00|13889.4|13888.5|13888|13887.1|13890.7|13889.7|13885.7|13884.6|401
1619178300000|2021-04-23 11:45:00|13887.5|13886.6|13891.7|13890.2|13896.4|13895.2|13887.3|13886.1|522
1619178600000|2021-04-23 11:50:00|13891.8|13890.3|13890.9|13890|13894.7|13893.7|13890|13889|481
1619178900000|2021-04-23 11:55:00|13891|13890.1|13886.8|13885.9|13891.5|13890.6|13885.1|13884.2|458
1619179200000|2021-04-23 12:00:00|13886.9|13886|13887.8|13886.9|13892.1|13890.8|13884.8|13883.5|590
1619179500000|2021-04-23 12:05:00|13887.9|13887|13889.6|13888.7|13893|13892.1|13887.7|13886.8|540
1619179800000|2021-04-23 12:10:00|13889.7|13888.8|13884.9|13884|13890.5|13889.6|13884.1|13883|494
1619180100000|2021-04-23 12:15:00|13885|13884.1|13883|13882.1|13891|13889.8|13882.8|13881.9|527
1619180400000|2021-04-23 12:20:00|13882.9|13882|13881|13880.1|13890|13889.1|13880.8|13879.9|856
1619180700000|2021-04-23 12:25:00|13881.2|13880.3|13881.3|13880.4|13882.6|13881.7|13877.8|13876.7|587
1619181000000|2021-04-23 12:30:00|13881.4|13880.5|13879.9|13879|13885.1|13884|13878.9|13878|695
1619181300000|2021-04-23 12:35:00|13880|13879.1|13878.3|13877.4|13880.3|13879.4|13873.9|13872.6|623
1619181600000|2021-04-23 12:40:00|13878.4|13877.5|13881.5|13880.6|13881.6|13880.7|13877.2|13876.3|457
1619181900000|2021-04-23 12:45:00|13881.3|13880.4|13885.1|13884.2|13885.3|13884.4|13878.9|13878|513
1619182200000|2021-04-23 12:50:00|13885.2|13884.3|13887.1|13886.2|13887.5|13886.6|13884.4|13883.5|491
1619182500000|2021-04-23 12:55:00|13887.2|13886.3|13885|13884.1|13887.5|13886.6|13884.2|13883|429
1619182800000|2021-04-23 13:00:00|13885.1|13884.2|13884|13883.1|13889.6|13888.7|13883.9|13883|520
1619183100000|2021-04-23 13:05:00|13884.1|13883.2|13878.7|13877.2|13884.8|13883.6|13877.8|13876.9|536
1619183400000|2021-04-23 13:10:00|13878.6|13877.1|13873.3|13871.8|13879.3|13878.1|13871.1|13870.2|672
1619183700000|2021-04-23 13:15:00|13873|13872.1|13870.8|13869.9|13874.9|13874|13870.3|13869.2|616
1619184000000|2021-04-23 13:20:00|13870.7|13869.8|13862|13861.1|13874.4|13873.2|13861.9|13860.7|595
1619184300000|2021-04-23 13:25:00|13862.1|13861.2|13851.7|13850.8|13862.6|13861.7|13851.7|13850.3|533
1619184600000|2021-04-23 13:30:00|13851.6|13850.7|13856.7|13855.8|13859.1|13858.2|13851|13850.1|640
1619184900000|2021-04-23 13:35:00|13857.1|13856.2|13854.3|13853.4|13858|13857.1|13852|13850.8|544
1619185200000|2021-04-23 13:40:00|13854.4|13853.5|13862.3|13860.8|13865.3|13862.7|13854.4|13853.5|590
1619185500000|2021-04-23 13:45:00|13862.6|13860.3|13862.5|13861.6|13863.9|13862.4|13856.8|13855.9|728
1619185800000|2021-04-23 13:50:00|13863.1|13862.2|13862|13860.5|13866.4|13865.5|13860.7|13859.5|736
1619186100000|2021-04-23 13:55:00|13861.2|13860.3|13861.1|13859.6|13863.3|13862.4|13858.4|13857.3|553
1619186400000|2021-04-23 14:00:00|13861.3|13859.8|13863.1|13861.6|13865|13864.1|13859.8|13858.9|681
1619186700000|2021-04-23 14:05:00|13862.8|13861.9|13855|13854.1|13865|13864.1|13854.9|13854|636
1619187000000|2021-04-23 14:10:00|13854.9|13854|13852.3|13851.4|13857.7|13856.8|13850.2|13849|607
1619187300000|2021-04-23 14:15:00|13852.4|13851.5|13847.3|13846.4|13854.2|13853.3|13846.9|13845.7|785
1619187600000|2021-04-23 14:20:00|13847|13846.1|13853.6|13852.1|13856.1|13854.6|13846.9|13845.7|890
1619187900000|2021-04-23 14:25:00|13853.5|13852|13856|13855.1|13857.4|13856.5|13851.5|13850|710
1619188200000|2021-04-23 14:30:00|13856.1|13855.2|13865.6|13864.1|13868.1|13866.6|13855.1|13854.2|843
1619188500000|2021-04-23 14:35:00|13865.3|13864.4|13864.2|13863.3|13868.3|13867.2|13860.9|13860|824
1619188800000|2021-04-23 14:40:00|13864.1|13863.2|13852.4|13851.5|13865.8|13864.7|13852.4|13851.5|894
1619189100000|2021-04-23 14:45:00|13852.2|13851.3|13848.1|13847.2|13858.6|13857.7|13848|13846.7|792
1619189400000|2021-04-23 14:50:00|13847.9|13847|13845.2|13844.3|13848.4|13847.2|13842.8|13841.9|647
1619189700000|2021-04-23 14:55:00|13845.1|13844.2|13841.2|13840.3|13849.4|13848.5|13837.3|13836.4|1024
1619190000000|2021-04-23 15:00:00|13840.7|13839.8|13845|13844.1|13845|13844.1|13836.1|13835.2|851
1619190300000|2021-04-23 15:05:00|13845.1|13843.6|13846.1|13844.6|13849.3|13848.4|13845|13843.6|589
1619190600000|2021-04-23 15:10:00|13846.2|13844.7|13845.9|13844.4|13848.3|13847.1|13844|13842.9|450
1619190900000|2021-04-23 15:15:00|13845.8|13844.3|13846.8|13845.9|13847.9|13847|13843.8|13842.9|445
1619191200000|2021-04-23 15:20:00|13846.9|13846|13848.6|13847.7|13850|13849.1|13846|13844.9|462
1619191500000|2021-04-23 15:25:00|13848.5|13847.6|13847|13846.1|13848.7|13847.8|13843.2|13842.2|451
1619191800000|2021-04-23 15:30:00|13846.9|13846|13840.4|13839.5|13847.6|13846.6|13839.9|13838.6|510
1619192100000|2021-04-23 15:35:00|13840.5|13839.6|13841.9|13841|13843.8|13842.9|13839.1|13838.1|404
1619192400000|2021-04-23 15:40:00|13842|13841.1|13843.3|13842.4|13843.6|13842.7|13841.8|13840.7|433
1619192700000|2021-04-23 15:45:00|13843.4|13842.5|13847.1|13846.2|13849.7|13848.5|13843.2|13842|664
1619193000000|2021-04-23 15:50:00|13847.2|13846.3|13847.2|13845.7|13848.7|13847.4|13846.4|13845.4|454
1619193300000|2021-04-23 15:55:00|13847|13845.5|13844.1|13843.2|13848.3|13847.2|13843.9|13842.8|483
1619193600000|2021-04-23 16:00:00|13844|13843.1|13848.6|13847.7|13849.1|13848.2|13844|13843.1|585
1619193900000|2021-04-23 16:05:00|13848.7|13847.8|13851|13850.1|13851.3|13850.3|13847|13846|292
1619194200000|2021-04-23 16:10:00|13851.1|13850.2|13849.4|13848.5|13851.3|13850.4|13848|13847|417
1619194500000|2021-04-23 16:15:00|13849.5|13848.6|13850.1|13849.2|13850.8|13849.5|13848.9|13848|299
1619194800000|2021-04-23 16:20:00|13850.2|13849.3|13851|13850.1|13851.6|13850.4|13849|13847.9|324
1619195100000|2021-04-23 16:25:00|13850.9|13850|13850.2|13849.3|13852.4|13851.5|13849.8|13848.5|280
1619195400000|2021-04-23 16:30:00|13850.1|13849.2|13850|13849.1|13851.5|13850.3|13849.8|13848.8|252
1619195700000|2021-04-23 16:35:00|13850.5|13849|13848.9|13848|13851.3|13850.3|13848.7|13847.8|127
1619196000000|2021-04-23 16:40:00|13849|13848.1|13851.3|13850.4|13851.9|13851|13848.8|13847.3|228
1619196300000|2021-04-23 16:45:00|13851.5|13850.6|13856.9|13856|13858|13857.1|13850.6|13849.7|357
1619196600000|2021-04-23 16:50:00|13856.8|13855.9|13856.1|13855.2|13857.6|13856.7|13855.2|13854.3|267
1619196900000|2021-04-23 16:55:00|13856.2|13855.3|13856.8|13855.9|13857.9|13857|13855.1|13854.2|260
1619197200000|2021-04-23 17:00:00|13856.9|13856|13857.1|13856.2|13858.3|13857.2|13854.3|13853.4|385
1619197500000|2021-04-23 17:05:00|13856.9|13856|13857.2|13856.3|13858.6|13857.7|13856.4|13855.5|290
1619197800000|2021-04-23 17:10:00|13857.3|13856.4|13858.1|13857.2|13860.2|13859.3|13856.7|13855.8|277
1619198100000|2021-04-23 17:15:00|13858|13857.1|13857.9|13857|13858.8|13857.9|13855.9|13855|293
1619198400000|2021-04-23 17:20:00|13858|13857.1|13858.2|13857.3|13859.2|13858.3|13857|13856.1|248
1619198700000|2021-04-23 17:25:00|13858.1|13857.2|13861.2|13860.3|13861.7|13860.8|13856.9|13856|275
1619199000000|2021-04-23 17:30:00|13861.3|13860.4|13865.2|13864.3|13865.2|13864.3|13861.2|13860.3|299
1619199300000|2021-04-23 17:35:00|13865.1|13864.2|13869.1|13868.2|13869.3|13868.2|13864.9|13864|269
1619199600000|2021-04-23 17:40:00|13869|13868.1|13868.9|13868|13871.1|13870.2|13868.8|13867.8|375
1619199900000|2021-04-23 17:45:00|13869|13868.1|13865.3|13864.4|13869.8|13868.6|13865.2|13864.1|246
1619200200000|2021-04-23 17:50:00|13865.4|13864.5|13863.9|13863|13867.3|13866|13863.5|13862.5|281
1619200500000|2021-04-23 17:55:00|13864|13863.1|13867|13866.1|13867.1|13866.1|13863.8|13862.9|279
1619200800000|2021-04-23 18:00:00|13866.9|13866|13867.1|13866.2|13868.2|13867.3|13866.5|13865.6|342
1619201100000|2021-04-23 18:05:00|13867|13866.1|13867.7|13866.8|13868.3|13867.4|13867|13866.1|228
1619201400000|2021-04-23 18:10:00|13867.8|13866.9|13868.1|13867.2|13869.4|13868.5|13867.2|13866.3|173
1619201700000|2021-04-23 18:15:00|13868.2|13867.3|13867.9|13867|13869.4|13868.5|13867.9|13867|157
1619202000000|2021-04-23 18:20:00|13868|13867.1|13870.1|13868.6|13870.1|13869|13866.9|13866|168
1619202300000|2021-04-23 18:25:00|13869.8|13868.9|13870.1|13869.2|13870.2|13869.3|13869.7|13868.8|115
1619202600000|2021-04-23 18:30:00|13870|13869.1|13871.2|13870.3|13871.8|13870.8|13869.9|13869|176
1619202900000|2021-04-23 18:35:00|13870.9|13870|13874.2|13873.3|13875.1|13874.2|13870.9|13869.9|265
1619203200000|2021-04-23 18:40:00|13874.1|13873.2|13873.9|13873|13874.9|13873.9|13873.3|13872|215
1619203500000|2021-04-23 18:45:00|13873.8|13872.9|13874|13873.1|13875.8|13874.9|13873.7|13872.8|188
1619203800000|2021-04-23 18:50:00|13873.9|13873|13876.4|13875.5|13876.6|13875.7|13873.1|13872.2|254
1619204100000|2021-04-23 18:55:00|13876.3|13875.4|13876.9|13876|13878|13877.1|13875.3|13874.4|327
1619204400000|2021-04-23 19:00:00|13877|13876.1|13874.4|13872.9|13877.1|13876.1|13873.7|13872.7|360
1619204700000|2021-04-23 19:05:00|13874.5|13873|13875.7|13874.8|13876.1|13875|13874|13872.8|433
1619205000000|2021-04-23 19:10:00|13875.8|13874.9|13879.9|13879|13881|13879.9|13875.7|13874.8|292
1619205300000|2021-04-23 19:15:00|13879.8|13878.9|13884|13883.1|13884.3|13883.4|13879.7|13878.8|299
1619205600000|2021-04-23 19:20:00|13883.9|13883|13886.3|13885.4|13886.9|13885.7|13883.5|13882.3|459
1619205900000|2021-04-23 19:25:00|13886.4|13885.5|13888.8|13887.9|13889.1|13888.2|13885.9|13884.8|336
1619206200000|2021-04-23 19:30:00|13888.7|13887.8|13890|13889.1|13890.3|13889.4|13887.7|13886.8|313
1619206500000|2021-04-23 19:35:00|13890.2|13889.3|13888|13887.1|13890.7|13889.6|13886.6|13885.7|287
1619206800000|2021-04-23 19:40:00|13887.9|13887|13889.1|13887.6|13889.5|13888.6|13887.9|13887|306
1619207100000|2021-04-23 19:45:00|13889|13887.5|13885.2|13884.3|13889.1|13887.6|13885.2|13884.3|367
1619207400000|2021-04-23 19:50:00|13885.1|13884.2|13888.1|13886.6|13890|13889.1|13885.1|13883.9|400
1619207700000|2021-04-23 19:55:00|13888|13886.5|13885.9|13885|13888.3|13887.4|13884.7|13883.6|394
1619208000000|2021-04-23 20:00:00|13886.1|13884.6|13886|13884.5|13888.3|13887|13884.9|13883.5|388
1619208300000|2021-04-23 20:05:00|13885.8|13884.3|13880.9|13879.4|13885.8|13884.3|13877.8|13876.3|324
1619208600000|2021-04-23 20:10:00|13880.8|13879.3|13880.9|13879.4|13881.6|13880.1|13880.2|13878.7|205
1619208900000|2021-04-23 20:15:00|13880.4|13878.9|13881.1|13879.6|13881.5|13880.1|13880.1|13878.7|189
1619209200000|2021-04-23 20:20:00|13881.3|13879.8|13883|13881.5|13883.3|13881.8|13878.9|13877.4|301
1619209500000|2021-04-23 20:25:00|13883.2|13881.7|13883.8|13882.3|13884.7|13883.2|13882.5|13881.2|400
1619209800000|2021-04-23 20:30:00|13883.7|13882.2|13883.7|13882.2|13885.1|13883.6|13883.2|13881.7|209
1619210100000|2021-04-23 20:35:00|13883.6|13882.1|13879.3|13877.8|13883.7|13882.2|13879.3|13877.8|259
1619210400000|2021-04-23 20:40:00|13879.4|13877.9|13883.3|13881.8|13883.3|13881.8|13876.2|13874.7|306
1619210700000|2021-04-23 20:45:00|13883.2|13881.7|13883.3|13881.8|13884.6|13883.1|13881.9|13880.8|410
1619211000000|2021-04-23 20:50:00|13883.1|13881.6|13885|13883.5|13886.9|13885.4|13882.5|13881|587
1619211300000|2021-04-23 20:55:00|13885.1|13883.6|13888.2|13878.2|13891.5|13884.7|13877.9|13871.9|474
1619380800000|2021-04-25 20:00:00|13888|13868|13888|13868|13888|13868|13881|13861|12
1619381100000|2021-04-25 20:05:00|13887.6|13867.6|13881|13861|13888|13868|13881|13861|3
1619381400000|2021-04-25 20:10:00|13888|13868|13888|13868|13888.9|13868.9|13887.4|13867.4|14
1619381700000|2021-04-25 20:15:00|13887.4|13867.4|13881|13861|13888|13868|13881|13861|9
1619382000000|2021-04-25 20:20:00|13888|13868|13888|13868|13888|13868|13887.4|13867.4|7
1619382300000|2021-04-25 20:25:00|13887.4|13867.4|13888|13868|13889.6|13869.6|13881|13861|5
1619382600000|2021-04-25 20:30:00|13887.6|13867.6|13887.1|13867.1|13889.4|13869.4|13876.9|13856.9|16
1619382900000|2021-04-25 20:35:00|13887.5|13867.6|13883.8|13863.8|13888.4|13868.4|13876.9|13856.9|14
1619383200000|2021-04-25 20:40:00|13883.5|13863.5|13876.9|13856.9|13883.8|13863.8|13876.9|13856.9|5
1619383500000|2021-04-25 20:45:00|13888.8|13868.8|13876.9|13856.9|13888.8|13868.8|13876.9|13856.9|2
1619383800000|2021-04-25 20:50:00|13883.8|13863.8|13883.5|13863.5|13883.8|13863.8|13883.2|13863.2|12
1619384100000|2021-04-25 20:55:00|13876.9|13856.9|13876.9|13856.9|13888.8|13868.8|13876.9|13856.9|6
1619384400000|2021-04-25 21:00:00|13885.6|13865.6|13877.3|13857.3|13887.8|13867.8|13876.9|13856.9|28
1619384700000|2021-04-25 21:05:00|13881.7|13861.7|13882.3|13862.3|13885.3|13870.4|13877.3|13857.3|45
1619385000000|2021-04-25 21:10:00|13881.9|13863.5|13879.4|13859.4|13886.8|13871.5|13879.4|13859.4|52
1619385300000|2021-04-25 21:15:00|13879.8|13859.8|13883.1|13863.1|13883.9|13871.3|13879.2|13859.8|20
1619385600000|2021-04-25 21:20:00|13883|13863|13884.2|13871.6|13884.2|13871.6|13879.9|13863|12
1619385900000|2021-04-25 21:25:00|13889.3|13870.2|13878.5|13868.5|13889.3|13871.5|13878.2|13862.1|33
1619386200000|2021-04-25 21:30:00|13878.9|13868.9|13880.8|13870.8|13883.8|13873.9|13878.7|13868.7|137
1619386500000|2021-04-25 21:35:00|13880.5|13870.5|13882.2|13872.2|13884.4|13874.4|13878|13868|250
1619386800000|2021-04-25 21:40:00|13883.2|13873.2|13881.7|13871.7|13883.4|13873.4|13878.6|13868.6|64
1619387100000|2021-04-25 21:45:00|13881|13871|13883|13873|13883.8|13873.8|13878.6|13868.6|123
1619387400000|2021-04-25 21:50:00|13880.4|13870.4|13882|13872|13883.8|13873.8|13878.8|13868.8|149
1619387700000|2021-04-25 21:55:00|13880.2|13870.2|13880.6|13870.6|13883.2|13873.2|13877.9|13867.9|186
1619388000000|2021-04-25 22:00:00|13879.6|13869.6|13883.4|13876.9|13885.6|13877.2|13878.4|13868.4|789
1619388300000|2021-04-25 22:05:00|13883.3|13877|13879.6|13874.5|13883.3|13877.9|13879.4|13874.5|377
1619388600000|2021-04-25 22:10:00|13879.7|13874.9|13879.4|13875|13881|13876|13878|13873.6|377
1619388900000|2021-04-25 22:15:00|13878.4|13875.7|13878.9|13875.7|13880.9|13877.5|13878.4|13874.9|458
1619389200000|2021-04-25 22:20:00|13878.8|13875.8|13880.3|13877|13880.7|13878.2|13878.3|13875|278
1619389500000|2021-04-25 22:25:00|13880.2|13877.6|13879|13876.6|13880.8|13878.2|13878.5|13875.5|287
1619389800000|2021-04-25 22:30:00|13878.9|13876.7|13882|13879.1|13883.1|13880.4|13878.2|13875.8|437
1619390100000|2021-04-25 22:35:00|13882.3|13878.8|13879.6|13877.1|13882.3|13880|13878|13875.1|453
1619390400000|2021-04-25 22:40:00|13879.7|13877.3|13875.1|13873|13880.6|13878.5|13874.1|13872.2|402
1619390700000|2021-04-25 22:45:00|13874.8|13873.3|13875.5|13873.4|13877.1|13875.2|13874|13871.5|382
1619391000000|2021-04-25 22:50:00|13875.2|13873.7|13875.3|13873.8|13877.4|13875.2|13874.9|13872|335
1619391300000|2021-04-25 22:55:00|13875.2|13873.7|13874.1|13872.6|13876.3|13874.1|13873.7|13871.7|249
1619391600000|2021-04-25 23:00:00|13874|13872.5|13876.2|13874.7|13876.2|13874.7|13871.4|13869.9|331
1619391900000|2021-04-25 23:05:00|13876.1|13874.6|13875.3|13873.8|13877.5|13876|13875.2|13873.7|221
1619392200000|2021-04-25 23:10:00|13875.2|13873.7|13874.4|13872.9|13875.5|13874|13873.3|13871.8|156
1619392500000|2021-04-25 23:15:00|13874.5|13873|13872.3|13870.8|13874.5|13873|13871.2|13869.7|176
1619392800000|2021-04-25 23:20:00|13872.2|13870.7|13872.7|13871.2|13872.8|13871.3|13870.4|13868.9|200
1619393100000|2021-04-25 23:25:00|13872.6|13871.1|13870.2|13868.7|13872.8|13871.3|13869.2|13867.7|229
1619393400000|2021-04-25 23:30:00|13870.1|13868.6|13870.3|13868.8|13870.6|13869.1|13869.3|13867.8|160
1619393700000|2021-04-25 23:35:00|13870.2|13868.7|13873.3|13871.8|13873.6|13872.1|13869.9|13868.2|310
1619394000000|2021-04-25 23:40:00|13873.4|13871.9|13877.2|13875.7|13877.4|13875.9|13872.5|13871.1|229
1619394300000|2021-04-25 23:45:00|13876.8|13875.3|13873.8|13872.3|13876.9|13875.4|13873.1|13871.3|204
1619394600000|2021-04-25 23:50:00|13873.7|13872.2|13871.2|13869.7|13873.9|13872.3|13871.1|13869.6|188
1619394900000|2021-04-25 23:55:00|13870.8|13869.9|13865.7|13864.2|13871.7|13870.2|13865.5|13864|290
1619395200000|2021-04-26 00:00:00|13865.8|13864.3|13872.6|13871.1|13872.8|13871.5|13865.8|13864.3|515
1619395500000|2021-04-26 00:05:00|13872.8|13871.3|13878.8|13877.3|13880.1|13878.6|13872.5|13871|345
1619395800000|2021-04-26 00:10:00|13879|13877.5|13875.5|13874|13880.7|13879.2|13874.2|13872.7|362
1619396100000|2021-04-26 00:15:00|13875.6|13874.1|13873.7|13872.2|13876.8|13875.3|13873.7|13872.2|313
1619396400000|2021-04-26 00:20:00|13873.8|13872.9|13874.1|13873.2|13876.5|13875.1|13873.8|13872.7|231
1619396700000|2021-04-26 00:25:00|13874.5|13873|13879|13877.5|13879.5|13878|13874.4|13872.9|311
1619397000000|2021-04-26 00:30:00|13879.1|13877.6|13888.7|13887.2|13888.8|13887.3|13878.4|13876.9|390
1619397300000|2021-04-26 00:35:00|13888.5|13887|13891.9|13890.4|13893.9|13892.4|13888.1|13886.8|414
1619397600000|2021-04-26 00:40:00|13891.8|13890.3|13892.4|13890.9|13893.5|13892|13891|13889.6|393
1619397900000|2021-04-26 00:45:00|13892.5|13891|13891.3|13889.8|13892.9|13891.4|13890.3|13888.8|187
1619398200000|2021-04-26 00:50:00|13891.1|13889.6|13885.9|13885|13891.1|13889.6|13884.1|13883|421
1619398500000|2021-04-26 00:55:00|13885.8|13884.9|13888.5|13887.6|13889.6|13888.4|13885.8|13884.3|255
1619398800000|2021-04-26 01:00:00|13887.9|13887|13890.5|13889|13890.8|13889.9|13887.6|13886.4|434
1619399100000|2021-04-26 01:05:00|13890.2|13888.7|13895|13894.1|13895.2|13894.2|13889.9|13888.7|285
1619399400000|2021-04-26 01:10:00|13895.2|13893.7|13892.5|13891|13897.6|13896.4|13892.3|13890.8|367
1619399700000|2021-04-26 01:15:00|13892.4|13890.9|13893.6|13892.1|13894.4|13893.2|13890.9|13889.9|343
1619400000000|2021-04-26 01:20:00|13893.7|13892.2|13891.4|13889.9|13894.9|13893.4|13889.9|13888.4|373
1619400300000|2021-04-26 01:25:00|13891.2|13889.7|13896.6|13895.1|13897|13895.5|13891|13889.7|378
1619400600000|2021-04-26 01:30:00|13896.3|13894.8|13892.4|13890.9|13896.4|13895.1|13890.7|13889.6|507
1619400900000|2021-04-26 01:35:00|13892.5|13891|13892.2|13890.7|13894.6|13893.3|13891|13889.9|449
1619401200000|2021-04-26 01:40:00|13891.6|13890.5|13892.7|13891.2|13893.6|13892.4|13890|13888.9|350
1619401500000|2021-04-26 01:45:00|13892.8|13891.3|13898.3|13896.8|13899.1|13898|13892.4|13890.9|425
1619401800000|2021-04-26 01:50:00|13898.2|13896.7|13895.8|13894.9|13899|13897.9|13895.6|13894.3|383
1619402100000|2021-04-26 01:55:00|13895.9|13895|13899.4|13898.5|13900.8|13899.9|13895.7|13894.7|505
1619402400000|2021-04-26 02:00:00|13899.3|13898.4|13896.6|13895.1|13900.8|13899.8|13895.7|13894.6|452
1619402700000|2021-04-26 02:05:00|13896|13895.2|13900|13899.1|13901.2|13900.1|13895.2|13894.2|345
1619403000000|2021-04-26 02:10:00|13900.1|13899.2|13900.7|13899.8|13901.1|13900|13898.7|13897.4|356
1619403300000|2021-04-26 02:15:00|13900.6|13899.7|13898.2|13897.3|13901.2|13900.1|13896.4|13894.9|340
1619403600000|2021-04-26 02:20:00|13898.1|13897.2|13901.2|13899.7|13901.4|13900.2|13898.1|13896.8|328
1619403900000|2021-04-26 02:25:00|13901.3|13899.8|13903.2|13901.7|13903.9|13903|13901.1|13899.8|288
1619404200000|2021-04-26 02:30:00|13903.1|13901.6|13902.5|13901.6|13904.2|13903.2|13900.9|13899.6|284
1619404500000|2021-04-26 02:35:00|13902.4|13901.5|13901.8|13900.3|13904|13902.8|13900.9|13899.9|324
1619404800000|2021-04-26 02:40:00|13901.7|13900.2|13903.1|13902.2|13904.2|13902.9|13901.4|13900.2|200
1619405100000|2021-04-26 02:45:00|13903|13902.1|13904.2|13902.7|13905|13903.5|13902.6|13901.1|224
1619405400000|2021-04-26 02:50:00|13904.1|13902.6|13903.6|13902.1|13905.2|13904.2|13903|13901.8|224
1619405700000|2021-04-26 02:55:00|13903.5|13902|13903.9|13903|13905.4|13904.5|13902.9|13901.6|288
1619406000000|2021-04-26 03:00:00|13903.8|13902.9|13905.6|13904.7|13908.1|13906.6|13902.9|13901.8|348
1619406300000|2021-04-26 03:05:00|13905.5|13904.6|13904.4|13902.9|13906.2|13905|13904.3|13902.8|337
1619406600000|2021-04-26 03:10:00|13904.5|13903|13905.3|13903.8|13905.8|13904.4|13903.8|13902.8|327
1619406900000|2021-04-26 03:15:00|13904.9|13904|13905.8|13904.9|13908|13906.5|13904.6|13903.6|267
1619407200000|2021-04-26 03:20:00|13905.9|13905|13905.9|13905|13906.9|13905.6|13904.7|13903.7|380
1619407500000|2021-04-26 03:25:00|13905.8|13904.9|13903.8|13902.9|13906.2|13904.9|13902.7|13901.2|338
1619407800000|2021-04-26 03:30:00|13903.7|13902.3|13901.4|13899.9|13904.4|13903.1|13900.9|13899.8|340
1619408100000|2021-04-26 03:35:00|13901.6|13900.1|13902.7|13901.8|13903.3|13902.2|13901|13900|304
1619408400000|2021-04-26 03:40:00|13902.8|13901.9|13903.5|13902|13904.3|13903.2|13901.8|13900.7|272
1619408700000|2021-04-26 03:45:00|13903.4|13901.9|13901.3|13899.8|13904.4|13903.2|13901.2|13899.8|304
1619409000000|2021-04-26 03:50:00|13901.2|13899.7|13901.5|13900|13902.4|13900.9|13900.3|13899.1|247
1619409300000|2021-04-26 03:55:00|13901.3|13899.8|13901|13900.1|13902.4|13900.9|13900.7|13899.2|242
1619409600000|2021-04-26 04:00:00|13901.1|13900.2|13906.4|13904.9|13906.6|13905.1|13901|13899.6|321
1619409900000|2021-04-26 04:05:00|13906.5|13905|13906|13904.5|13906.5|13905|13903.7|13902.7|246
1619410200000|2021-04-26 04:10:00|13905.9|13904.4|13905.3|13903.8|13906.4|13905.2|13903.9|13902.7|226
1619410500000|2021-04-26 04:15:00|13905.4|13903.9|13905.2|13903.7|13906.3|13904.8|13904.5|13903.3|239
1619410800000|2021-04-26 04:20:00|13905.1|13903.6|13908.3|13906.8|13908.4|13907.1|13904.8|13903.3|326
1619411100000|2021-04-26 04:25:00|13908.2|13906.7|13906.3|13904.8|13908.3|13906.9|13906.1|13904.6|177
1619411400000|2021-04-26 04:30:00|13906.2|13904.7|13906.2|13905.3|13907.1|13905.8|13905.3|13904.2|152
1619411700000|2021-04-26 04:35:00|13906.3|13905.4|13905.7|13904.2|13906.9|13905.5|13905|13903.9|147
1619412000000|2021-04-26 04:40:00|13905.6|13904.1|13906.3|13904.8|13906.9|13905.8|13905.5|13904.1|146
1619412300000|2021-04-26 04:45:00|13906.4|13904.9|13906.7|13905.8|13907.2|13906.3|13905.4|13904|241
1619412600000|2021-04-26 04:50:00|13906.9|13906|13905|13904.1|13907.4|13906.2|13904.9|13903.8|211
1619412900000|2021-04-26 04:55:00|13904.9|13904|13903.1|13902.2|13905.3|13904.1|13901.9|13901|217
1619413200000|2021-04-26 05:00:00|13903.7|13902.1|13904.4|13902.9|13904.4|13903.2|13901.2|13900|260
1619413500000|2021-04-26 05:05:00|13904.3|13902.8|13901.8|13900.9|13904.4|13903.2|13900.4|13899|293
1619413800000|2021-04-26 05:10:00|13901.9|13901|13901.3|13899.8|13902.5|13901.2|13900.7|13899.5|198
1619414100000|2021-04-26 05:15:00|13901.4|13899.9|13903.3|13902.4|13904.3|13903.2|13900.7|13899.8|262
1619414400000|2021-04-26 05:20:00|13903.4|13902.5|13902.7|13901.2|13904.6|13903.4|13901.7|13900.8|225
1619414700000|2021-04-26 05:25:00|13902.8|13901.3|13903.4|13901.9|13904.1|13903.1|13902|13900.9|236
1619415000000|2021-04-26 05:30:00|13903.5|13902|13905.5|13904|13908|13906.7|13902.8|13901.5|352
1619415300000|2021-04-26 05:35:00|13905.4|13903.9|13903.9|13902.4|13905.4|13904.3|13901.7|13900.8|345
1619415600000|2021-04-26 05:40:00|13903.7|13902.2|13904.5|13903|13905.2|13904.1|13902.8|13901.5|380
1619415900000|2021-04-26 05:45:00|13904.4|13902.9|13903.2|13902.3|13905.2|13904.2|13902.7|13901.4|338
1619416200000|2021-04-26 05:50:00|13903.1|13902.2|13904.8|13903.3|13905.7|13904.3|13902.1|13900.9|314
1619416500000|2021-04-26 05:55:00|13904.9|13903.4|13897.6|13896.1|13904.9|13903.6|13897.3|13896.1|444
1619416800000|2021-04-26 06:00:00|13897.7|13896.2|13892.7|13891.8|13900.7|13899.3|13892.7|13891.8|596
1619417100000|2021-04-26 06:05:00|13892.9|13892|13898.8|13897.9|13899.1|13898.2|13891.2|13890|519
1619417400000|2021-04-26 06:10:00|13899|13897.5|13901.7|13900.2|13901.7|13900.2|13896|13894.9|451
1619417700000|2021-04-26 06:15:00|13901.4|13899.9|13900.3|13899.4|13905|13904|13897.1|13895.9|492
1619418000000|2021-04-26 06:20:00|13900.4|13899.5|13897.1|13896.2|13900.4|13899.5|13894.3|13893.2|552
1619418300000|2021-04-26 06:25:00|13897|13896.1|13905.1|13904.2|13905.2|13904.3|13895.8|13894.4|494
1619418600000|2021-04-26 06:30:00|13904.8|13903.9|13901.8|13900.9|13905.8|13904.9|13900|13899.1|561
1619418900000|2021-04-26 06:35:00|13902|13900.5|13906.4|13904.9|13907.1|13905.8|13901.7|13900.5|512
1619419200000|2021-04-26 06:40:00|13906.5|13905|13911.8|13910.9|13914.4|13913.1|13905|13903.8|562
1619419500000|2021-04-26 06:45:00|13912|13910.5|13905|13904.1|13912|13910.5|13903.7|13902.8|614
1619419800000|2021-04-26 06:50:00|13904.9|13904|13908.9|13908|13911.2|13910.2|13904.5|13903.2|450
1619420100000|2021-04-26 06:55:00|13909|13908.1|13906.1|13905.2|13910|13908.9|13903.5|13902.2|734
1619420400000|2021-04-26 07:00:00|13905.9|13905|13921.1|13919.6|13922.1|13920.6|13903.4|13902.3|940
1619420700000|2021-04-26 07:05:00|13921.2|13919.7|13922.7|13921.8|13929.5|13928.6|13920.3|13919|882
1619421000000|2021-04-26 07:10:00|13922.8|13921.9|13925.5|13924|13926.7|13925.8|13920|13919|713
1619421300000|2021-04-26 07:15:00|13925.6|13924.1|13927.2|13926.3|13929.6|13928.7|13924.8|13923.3|484
1619421600000|2021-04-26 07:20:00|13927.5|13926|13921.9|13921|13929.3|13928.4|13921.6|13920.7|554
1619421900000|2021-04-26 07:25:00|13922.1|13921.2|13924.6|13923.7|13929.8|13928.3|13919.6|13918.7|566
1619422200000|2021-04-26 07:30:00|13924.5|13923.6|13920.2|13918.7|13925|13923.8|13918.9|13918|563
1619422500000|2021-04-26 07:35:00|13919.9|13919|13920.5|13919.6|13925.3|13924.2|13919.8|13918.9|574
1619422800000|2021-04-26 07:40:00|13920.6|13919.7|13920|13918.5|13923|13922.1|13916.6|13915.5|499
1619423100000|2021-04-26 07:45:00|13919.9|13918.4|13919.6|13918.7|13923.7|13922.8|13918.4|13917.2|541
1619423400000|2021-04-26 07:50:00|13919.5|13918.6|13920.1|13919.2|13921.5|13920.4|13917.5|13916.6|462
1619423700000|2021-04-26 07:55:00|13920|13919.1|13925.5|13924|13926.4|13925.2|13917.6|13916.7|452
1619424000000|2021-04-26 08:00:00|13925.1|13924.2|13925|13924.1|13927.2|13925.9|13921.8|13920.7|599
1619424300000|2021-04-26 08:05:00|13924.9|13924|13928|13927.1|13929.1|13927.8|13924.9|13924|490
1619424600000|2021-04-26 08:10:00|13928.3|13927.4|13928.7|13927.8|13929.6|13928.7|13925.1|13924.2|492
1619424900000|2021-04-26 08:15:00|13928.8|13927.9|13921.8|13920.9|13929.2|13928.3|13921.7|13920.8|614
1619425200000|2021-04-26 08:20:00|13921.7|13920.8|13925.3|13924.4|13926.9|13926|13921.5|13920.5|586
1619425500000|2021-04-26 08:25:00|13925.4|13924.5|13927|13925.5|13928.2|13927.3|13921.7|13920.5|547
1619425800000|2021-04-26 08:30:00|13926.9|13926|13916.7|13915.8|13927.7|13926.4|13915.6|13914.7|598
1619426100000|2021-04-26 08:35:00|13916.6|13915.7|13907.9|13907|13917.1|13916.1|13905.5|13904.6|691
1619426400000|2021-04-26 08:40:00|13907.7|13906.8|13906.3|13905.4|13911.7|13910.7|13905.8|13904.9|502
1619426700000|2021-04-26 08:45:00|13906.6|13905.1|13897.8|13896.9|13907.8|13906.4|13897.7|13896.7|560
1619427000000|2021-04-26 08:50:00|13898.1|13896.6|13901.6|13900.7|13901.9|13900.8|13894|13892.8|568
1619427300000|2021-04-26 08:55:00|13901.9|13901|13905|13904.1|13905.1|13904.1|13901|13899.9|589
1619427600000|2021-04-26 09:00:00|13904.9|13904|13902.5|13901.6|13907.5|13906.3|13902.2|13901.2|530
1619427900000|2021-04-26 09:05:00|13903|13902.1|13908.3|13907.4|13909.4|13908.3|13900.9|13899.8|473
1619428200000|2021-04-26 09:10:00|13908.1|13907.2|13914.8|13913.9|13915.5|13914.2|13907.1|13905.9|616
1619428500000|2021-04-26 09:15:00|13914.9|13914|13924.2|13923.3|13924.2|13923.3|13914.9|13914|472
1619428800000|2021-04-26 09:20:00|13924.1|13923.2|13925|13924.1|13927|13926.1|13923.6|13922.7|458
1619429100000|2021-04-26 09:25:00|13924.9|13924|13921.7|13920.8|13924.9|13924|13917.8|13916.9|547
1619429400000|2021-04-26 09:30:00|13921.8|13920.9|13917.6|13916.7|13923.5|13922.2|13916.3|13915.4|532
1619429700000|2021-04-26 09:35:00|13917.7|13916.8|13915.2|13914.3|13917.9|13917|13913.7|13912.8|476
1619430000000|2021-04-26 09:40:00|13915.1|13914.2|13914.6|13913.7|13918|13916.8|13913.7|13912.5|460
1619430300000|2021-04-26 09:45:00|13914.5|13913.6|13916.8|13915.9|13918.3|13916.9|13912.9|13911.8|365
1619430600000|2021-04-26 09:50:00|13916.6|13915.7|13913.1|13911.6|13917.2|13916.2|13912.1|13911.2|388
1619430900000|2021-04-26 09:55:00|13913|13911.5|13915.6|13914.1|13917.6|13916.5|13911.8|13910.7|426
1619431200000|2021-04-26 10:00:00|13915.7|13914.2|13916.2|13915.3|13919.6|13918.2|13912.1|13911.2|475
1619431500000|2021-04-26 10:05:00|13916.3|13915.4|13909.9|13909|13917.7|13916.6|13909.5|13908|422
1619431800000|2021-04-26 10:10:00|13910|13909.1|13908.1|13907.2|13915|13914.1|13908.1|13906.8|470
1619432100000|2021-04-26 10:15:00|13908.2|13907.3|13911.2|13910.3|13913.2|13912.2|13907.6|13906.7|512
1619432400000|2021-04-26 10:20:00|13911.1|13910.2|13913|13912.1|13913.8|13912.9|13910.5|13909.4|379
1619432700000|2021-04-26 10:25:00|13913.3|13912.4|13912.8|13911.9|13916.1|13914.9|13911.7|13910.8|441
1619433000000|2021-04-26 10:30:00|13913|13911.5|13910.1|13909.2|13913|13912|13905.4|13904.4|486
1619433300000|2021-04-26 10:35:00|13910|13909.1|13912.5|13911.6|13913|13911.8|13909.3|13908.1|315
1619433600000|2021-04-26 10:40:00|13912.6|13911.7|13908.9|13908|13912.8|13911.7|13906.4|13905.5|321
1619433900000|2021-04-26 10:45:00|13909|13908.1|13903.9|13903|13909.8|13908.7|13903.8|13902.6|448
1619434200000|2021-04-26 10:50:00|13903.8|13902.9|13903.8|13902.9|13905.9|13905|13901.8|13900.9|400
1619434500000|2021-04-26 10:55:00|13904.2|13903.3|13899.1|13898.2|13906.9|13905.7|13899|13898.1|555
1619434800000|2021-04-26 11:00:00|13899.4|13897.9|13889.9|13889|13899.7|13898.3|13888.6|13887.4|790
1619435100000|2021-04-26 11:05:00|13889.8|13888.9|13893.5|13892.6|13893.9|13892.7|13885.9|13885|578
1619435400000|2021-04-26 11:10:00|13893.8|13892.3|13899.2|13897.7|13900.4|13899.1|13893.5|13892.3|543
1619435700000|2021-04-26 11:15:00|13899.1|13897.6|13900.8|13899.3|13903.2|13902|13898.9|13897.6|407
1619436000000|2021-04-26 11:20:00|13901|13900.1|13901.4|13900.5|13905|13903.8|13900.8|13899.9|410
1619436300000|2021-04-26 11:25:00|13901.3|13900.4|13902.5|13901|13903.4|13902.5|13896.2|13894.9|507
1619436600000|2021-04-26 11:30:00|13902.3|13901.4|13900.8|13899.9|13902.4|13901.5|13897.8|13896.9|430
1619436900000|2021-04-26 11:35:00|13900.9|13900|13898.8|13897.9|13902.8|13901.9|13898.6|13897.7|374
1619437200000|2021-04-26 11:40:00|13898.7|13897.8|13891.7|13890.8|13899.8|13898.6|13890.9|13889.7|553
1619437500000|2021-04-26 11:45:00|13891.6|13890.7|13891.2|13889.7|13893.5|13892.6|13889.3|13888.1|421
1619437800000|2021-04-26 11:50:00|13891.1|13889.6|13885.7|13884.8|13891.1|13890|13882.6|13881.7|559
1619438100000|2021-04-26 11:55:00|13885.6|13884.7|13890.7|13889.2|13892.5|13891.3|13885.6|13884.7|460
1619438400000|2021-04-26 12:00:00|13890.8|13889.9|13894.9|13894|13895.2|13894.3|13889.4|13887.9|441
1619438700000|2021-04-26 12:05:00|13894.8|13893.9|13895.9|13895|13898|13897.1|13893.8|13892.9|386
1619439000000|2021-04-26 12:10:00|13895.8|13894.9|13894.3|13893.4|13897.3|13896.4|13892.7|13891.8|491
1619439300000|2021-04-26 12:15:00|13894.2|13893.3|13891.3|13890.4|13895.8|13894.4|13889.9|13889|408
1619439600000|2021-04-26 12:20:00|13890.9|13890|13886.2|13885.3|13891.1|13890.2|13883.2|13882|849
1619439900000|2021-04-26 12:25:00|13886.3|13885.4|13884.1|13880.8|13889.6|13888|13879.9|13877|662
1619440200000|2021-04-26 12:30:00|13883.9|13880|13877|13876.1|13885.2|13883.2|13876.7|13875.8|611
1619440500000|2021-04-26 12:35:00|13877.1|13876.2|13878.7|13877.2|13880.2|13879.3|13873.4|13872.5|632
1619440800000|2021-04-26 12:40:00|13878.8|13877.3|13877.7|13876.2|13879.5|13878.5|13876.4|13875.3|536
1619441100000|2021-04-26 12:45:00|13877.4|13876.5|13871.2|13870.3|13879.9|13879|13867.7|13866.6|743
1619441400000|2021-04-26 12:50:00|13871.1|13870.2|13876.3|13874.8|13876.3|13875.3|13870.8|13869.9|548
1619441700000|2021-04-26 12:55:00|13875.9|13875|13869.2|13868.3|13876.2|13875.3|13868.5|13867.6|575
1619442000000|2021-04-26 13:00:00|13869.4|13868.5|13866.6|13865.7|13875.6|13874.5|13866.4|13865.4|694
1619442300000|2021-04-26 13:05:00|13866.7|13865.8|13874.8|13873.9|13877.3|13876.3|13866.3|13865.4|638
1619442600000|2021-04-26 13:10:00|13875.1|13873.6|13872.8|13871.3|13877.5|13876.3|13870.1|13869.2|493
1619442900000|2021-04-26 13:15:00|13872.7|13871.2|13875|13873.5|13875.5|13874.6|13870.9|13869.7|467
1619443200000|2021-04-26 13:20:00|13875.1|13873.6|13879.4|13878.5|13879.5|13878.6|13873.2|13872.2|580
1619443500000|2021-04-26 13:25:00|13879.5|13878.6|13884.2|13883.3|13885.3|13884.1|13878.9|13877.7|478
1619443800000|2021-04-26 13:30:00|13884.1|13883.2|13885.1|13883.6|13896.1|13894.6|13884.1|13883.2|658
1619444100000|2021-04-26 13:35:00|13885.2|13883.7|13884.8|13883.9|13890.9|13890|13882.4|13880.9|607
1619444400000|2021-04-26 13:40:00|13884.7|13883.8|13888.8|13887.3|13889.2|13887.7|13883.5|13882|535
1619444700000|2021-04-26 13:45:00|13888.9|13887.4|13887.7|13886.2|13889.4|13888.1|13885.9|13884.5|399
1619445000000|2021-04-26 13:50:00|13887.9|13886.4|13885.9|13885|13889|13887.8|13882.1|13881.2|521
1619445300000|2021-04-26 13:55:00|13886|13885.1|13887.8|13886.9|13888.8|13887.9|13884.1|13882.9|456
1619445600000|2021-04-26 14:00:00|13887.7|13886.8|13892.5|13891|13897.5|13896.3|13887.7|13886.8|681
1619445900000|2021-04-26 14:05:00|13892.7|13891.2|13892.2|13891.3|13893.5|13892.5|13890|13889.1|459
1619446200000|2021-04-26 14:10:00|13892.4|13890.9|13891.1|13890.2|13892.6|13891.5|13887.4|13886.3|566
1619446500000|2021-04-26 14:15:00|13891|13890.1|13894.2|13893.3|13896.2|13895.3|13890.9|13890|601
1619446800000|2021-04-26 14:20:00|13894.1|13893.2|13893.5|13892.6|13894.7|13893.8|13890.5|13889.2|535
1619447100000|2021-04-26 14:25:00|13893.6|13892.7|13890.3|13889.4|13894.4|13893.2|13889|13887.9|647
1619447400000|2021-04-26 14:30:00|13890.9|13889.5|13893.6|13892.1|13895.3|13894.1|13890.8|13889.5|598
1619447700000|2021-04-26 14:35:00|13893.5|13892|13889.9|13889|13894.3|13893.2|13886.9|13885.7|564
1619448000000|2021-04-26 14:40:00|13890|13889.1|13891.2|13890.3|13893.9|13892.6|13889.9|13889|460
1619448300000|2021-04-26 14:45:00|13891.3|13890.4|13897.2|13896.3|13900.1|13899.2|13891.2|13890.3|649
1619448600000|2021-04-26 14:50:00|13897.3|13896.4|13903.9|13903|13904.4|13903.4|13896.9|13895.9|643
1619448900000|2021-04-26 14:55:00|13904|13903.1|13892.9|13892|13905|13904.1|13891.8|13890.8|882
1619449200000|2021-04-26 15:00:00|13892.7|13891.8|13892.1|13891.2|13898.5|13897.6|13891.8|13890.9|713
1619449500000|2021-04-26 15:05:00|13892|13891.1|13885.4|13884.5|13892.8|13891.9|13884|13882.8|565
1619449800000|2021-04-26 15:10:00|13885.5|13884.6|13883.7|13882.2|13887.6|13886.7|13880.8|13879.9|603
1619450100000|2021-04-26 15:15:00|13884.2|13882.7|13887.3|13885.8|13888.4|13887.3|13884|13882.7|572
1619450400000|2021-04-26 15:20:00|13887.4|13885.9|13886.1|13884.6|13889|13887.8|13883.6|13882.7|478
1619450700000|2021-04-26 15:25:00|13885.9|13884.4|13887|13885.5|13887.3|13886.1|13884.5|13883.2|479
1619451000000|2021-04-26 15:30:00|13886.8|13885.9|13885.5|13884|13888.2|13886.9|13884.5|13883|546
1619451300000|2021-04-26 15:35:00|13885.4|13883.9|13884.7|13883.8|13887.2|13886|13882.7|13881.8|435
1619451600000|2021-04-26 15:40:00|13884.5|13883.6|13888.2|13886.7|13889.6|13888.5|13883.8|13882.9|628
1619451900000|2021-04-26 15:45:00|13888.3|13886.8|13886.3|13884.8|13889.1|13887.6|13885.6|13884.6|567
1619452200000|2021-04-26 15:50:00|13886.2|13884.7|13885.3|13884.4|13888|13887.1|13884.4|13883.2|521
1619452500000|2021-04-26 15:55:00|13885.4|13884.5|13890.3|13889.4|13891.4|13890.1|13885.1|13884.1|484
1619452800000|2021-04-26 16:00:00|13890.7|13889.2|13886.6|13885.7|13891.1|13889.9|13886.4|13885|563
1619453100000|2021-04-26 16:05:00|13886.5|13885.1|13884.8|13883.9|13887|13886|13883.9|13882.7|426
1619453400000|2021-04-26 16:10:00|13885.2|13883.7|13885.6|13884.1|13887.6|13886.1|13883.9|13883|490
1619453700000|2021-04-26 16:15:00|13885.5|13884|13884.7|13883.8|13885.8|13884.8|13884.1|13882.8|357
1619454000000|2021-04-26 16:20:00|13884.9|13884|13883.7|13882.8|13885.6|13884.7|13883.6|13882.7|283
1619454300000|2021-04-26 16:25:00|13883.6|13882.7|13882.2|13881.3|13883.6|13882.7|13877.9|13877|372
1619454600000|2021-04-26 16:30:00|13882.3|13881.4|13884.9|13884|13886|13885.1|13882.2|13881.3|393
1619454900000|2021-04-26 16:35:00|13884.8|13883.9|13883.6|13882.7|13885|13884.1|13880.8|13879.9|357
1619455200000|2021-04-26 16:40:00|13883.5|13882.6|13885.5|13884.6|13885.6|13884.7|13880.8|13879.9|355
1619455500000|2021-04-26 16:45:00|13885.8|13884.9|13885.8|13884.3|13886.7|13885.4|13884.4|13883.2|433
1619455800000|2021-04-26 16:50:00|13885.7|13884.2|13888.3|13887.4|13889|13887.9|13882.6|13881.6|693
1619456100000|2021-04-26 16:55:00|13888.2|13887.3|13887.7|13886.8|13889.6|13888.3|13886.7|13885.8|356
1619456400000|2021-04-26 17:00:00|13887.8|13886.9|13889.6|13888.7|13891.4|13890.3|13887.7|13886.6|329
1619456700000|2021-04-26 17:05:00|13890|13888.5|13889.9|13889|13890.8|13889.8|13889|13888.1|231
1619457000000|2021-04-26 17:10:00|13889.8|13888.9|13889.8|13888.9|13890.2|13889.2|13887.8|13886.9|183
1619457300000|2021-04-26 17:15:00|13889.9|13889|13889.2|13888.3|13891.3|13890.4|13889|13888.1|201
1619457600000|2021-04-26 17:20:00|13889.1|13888.2|13886.1|13885.2|13889.8|13888.9|13886|13884.8|203
1619457900000|2021-04-26 17:25:00|13886|13885.1|13887.8|13886.9|13889.1|13888.2|13886|13884.8|251
1619458200000|2021-04-26 17:30:00|13887.9|13887|13889.8|13888.9|13892.4|13891.2|13887.9|13887|336
1619458500000|2021-04-26 17:35:00|13889.9|13889|13889.1|13887.6|13890.1|13889.2|13887.3|13886.1|320
1619458800000|2021-04-26 17:40:00|13889.2|13887.7|13889.3|13887.8|13890.5|13889.6|13887.7|13886.7|363
1619459100000|2021-04-26 17:45:00|13889.2|13887.7|13890.6|13889.7|13891.2|13890.1|13888.5|13887.4|184
1619459400000|2021-04-26 17:50:00|13891|13889.5|13891|13890.1|13893.2|13891.8|13890.5|13889.4|207
1619459700000|2021-04-26 17:55:00|13891.1|13890.2|13894.2|13893.3|13895.7|13894.8|13889.7|13888.8|350
1619460000000|2021-04-26 18:00:00|13894.1|13893.2|13897|13896.1|13898.6|13897.7|13893.9|13893|258
1619460300000|2021-04-26 18:05:00|13896.9|13896|13902.1|13901.2|13902.4|13901.3|13896.9|13896|227
1619460600000|2021-04-26 18:10:00|13902.2|13901.3|13899.9|13899|13902.9|13902|13899.8|13898.9|222
1619460900000|2021-04-26 18:15:00|13900|13899.1|13900.1|13899.2|13901.2|13900.2|13897.8|13896.9|253
1619461200000|2021-04-26 18:20:00|13900|13899.1|13901|13900.1|13901.1|13900.2|13899.6|13898.7|197
1619461500000|2021-04-26 18:25:00|13901.1|13900.2|13901.1|13900.2|13902|13901.1|13899.8|13898.9|222
1619461800000|2021-04-26 18:30:00|13901|13900.1|13899.9|13899|13902|13901.1|13899.3|13898.2|201
1619462100000|2021-04-26 18:35:00|13900|13899.1|13899.7|13898.8|13900.5|13899.6|13899|13898.1|237
1619462400000|2021-04-26 18:40:00|13899.6|13898.7|13900|13899.1|13900.1|13899.2|13898.4|13897.5|219
1619462700000|2021-04-26 18:45:00|13900.1|13899.2|13899.7|13898.8|13900.1|13899.2|13897.9|13897|223
1619463000000|2021-04-26 18:50:00|13899.9|13899|13901.9|13901|13902.3|13901.4|13899.9|13899|211
1619463300000|2021-04-26 18:55:00|13901.8|13900.9|13906.9|13906|13907.3|13906.3|13901.7|13900.7|468
1619463600000|2021-04-26 19:00:00|13906.8|13905.9|13905.2|13904.3|13907.3|13906.2|13903.7|13902.8|226
1619463900000|2021-04-26 19:05:00|13905.5|13904.6|13907.3|13905.8|13907.9|13906.7|13905|13904|205
1619464200000|2021-04-26 19:10:00|13907.2|13905.7|13907.8|13906.9|13908.7|13907.8|13906.8|13905.6|189
1619464500000|2021-04-26 19:15:00|13907.9|13907|13906.8|13905.9|13907.9|13907|13906.1|13905.2|126
1619464800000|2021-04-26 19:20:00|13906.7|13905.8|13905.8|13904.9|13908|13906.9|13905.1|13904.2|203
1619465100000|2021-04-26 19:25:00|13905.7|13904.8|13902.6|13901.1|13906.4|13905.5|13902.3|13901.1|319
1619465400000|2021-04-26 19:30:00|13902.7|13901.2|13903.3|13901.8|13904.7|13903.2|13900.3|13899.2|566
1619465700000|2021-04-26 19:35:00|13903.4|13901.9|13901.9|13901|13905.2|13904|13901.6|13900.2|406
1619466000000|2021-04-26 19:40:00|13902|13901.1|13907.2|13905.7|13907.2|13906|13901.8|13900.6|319
1619466300000|2021-04-26 19:45:00|13907.1|13905.6|13906.2|13905.3|13907.7|13906.5|13905.8|13904.5|289
1619466600000|2021-04-26 19:50:00|13905.6|13904.7|13906.9|13906|13907.2|13906.3|13905.6|13904.6|416
1619466900000|2021-04-26 19:55:00|13907.1|13906.2|13907.1|13906.2|13907.6|13906.7|13904.7|13903.8|420
1619467200000|2021-04-26 20:00:00|13906.9|13906|13904.5|13903|13906.9|13906|13904.1|13902.9|271
1619467500000|2021-04-26 20:05:00|13904.6|13903.1|13904.2|13902.7|13905.7|13904.2|13903.9|13902.7|247
1619467800000|2021-04-26 20:10:00|13903.7|13902.2|13903|13901.5|13903.7|13902.2|13902.4|13901.2|156
1619468100000|2021-04-26 20:15:00|13902.9|13901.4|13900.5|13899.6|13903|13901.5|13899.9|13899|158
1619468400000|2021-04-26 20:20:00|13900.4|13899.5|13900.7|13899.8|13901.3|13900.4|13900.4|13899.5|108
1619468700000|2021-04-26 20:25:00|13900.8|13899.9|13899.8|13898.9|13900.8|13899.9|13899.7|13898.8|63
1619469000000|2021-04-26 20:30:00|13899.9|13899|13900.1|13899.2|13901.7|13900.3|13899|13898|175
1619469300000|2021-04-26 20:35:00|13900|13899.1|13901.1|13900.2|13901.6|13900.5|13900|13899.1|132
1619469600000|2021-04-26 20:40:00|13901|13900.1|13902.7|13901.2|13902.7|13901.5|13900.8|13899.9|114
1619469900000|2021-04-26 20:45:00|13902.8|13901.3|13904.4|13902.9|13904.5|13903|13902.1|13900.8|204
1619470200000|2021-04-26 20:50:00|13904.3|13902.8|13906|13904.5|13907.1|13905.6|13904.2|13902.7|389
1619470500000|2021-04-26 20:55:00|13905.8|13904.3|13903.4|13893.4|13906.2|13904.5|13901.4|13891.6|622
1619470800000|2021-04-26 21:00:00|13902.8|13892.8|13903|13893|13904.4|13894.4|13902.6|13892.6|44
1619471100000|2021-04-26 21:05:00|13904.2|13894.2|13901.8|13891.8|13904.2|13894.2|13900.5|13890.5|82
1619471400000|2021-04-26 21:10:00|13901.4|13891.4|13905.2|13895.2|13905.2|13895.2|13900.7|13890.7|132
1619471700000|2021-04-26 21:15:00|13905.8|13895.8|13905.7|13899.6|13907.3|13899.6|13904.7|13894.7|86
1619472000000|2021-04-26 21:20:00|13906.9|13896.4|13906.8|13899.6|13907.1|13899.6|13905.7|13895.8|61
1619472300000|2021-04-26 21:25:00|13905.7|13896.2|13904.6|13894.6|13906.8|13899.6|13901.9|13891.9|135
1619472600000|2021-04-26 21:30:00|13903.4|13893.4|13904|13894|13904.6|13895|13902.6|13892.6|161
1619472900000|2021-04-26 21:35:00|13903.2|13893.2|13903|13893|13906.9|13896.9|13902.7|13892.7|278
1619473200000|2021-04-26 21:40:00|13903.1|13893.1|13903.6|13893.6|13906.1|13896.2|13903|13893|217
1619473500000|2021-04-26 21:45:00|13904.2|13894.2|13904.5|13894.8|13906.9|13897|13899.4|13889.4|252
1619473800000|2021-04-26 21:50:00|13904|13894|13904.1|13894.3|13905.6|13896.6|13902.6|13892.6|301
1619474100000|2021-04-26 21:55:00|13904.3|13894.4|13903.6|13893.6|13904.7|13895.8|13902.2|13892.2|269
1619474400000|2021-04-26 22:00:00|13903.7|13893.8|13899.7|13896.6|13904.7|13897|13899.7|13892.4|514
1619474700000|2021-04-26 22:05:00|13900.6|13896.5|13902.1|13898.3|13902.4|13898.5|13899.4|13896|296
1619475000000|2021-04-26 22:10:00|13902|13898.7|13901.6|13899|13902.4|13899.6|13900.6|13897.8|321
1619475300000|2021-04-26 22:15:00|13901.5|13899.1|13901|13899.5|13902.2|13899.5|13900.9|13898.8|146
1619475600000|2021-04-26 22:20:00|13900.9|13899.4|13899.9|13897.3|13902|13899.4|13899.2|13897|212
1619475900000|2021-04-26 22:25:00|13900.1|13897.4|13900|13897.3|13900.3|13898|13899|13897|171
1619476200000|2021-04-26 22:30:00|13899.8|13897.4|13899.5|13898|13901.3|13899.1|13899.3|13897.1|226
1619476500000|2021-04-26 22:35:00|13899.8|13897.5|13898.7|13896.4|13900.8|13898.9|13898.3|13896.3|321
1619476800000|2021-04-26 22:40:00|13898.6|13896.7|13899.7|13897.4|13900.7|13898.1|13898.1|13896.3|202
1619477100000|2021-04-26 22:45:00|13899.8|13897.3|13899.4|13897.3|13901.3|13898.3|13898.9|13897|443
1619477400000|2021-04-26 22:50:00|13899.5|13897.6|13897.4|13895.9|13900.5|13898|13897.2|13895.4|315
1619477700000|2021-04-26 22:55:00|13897.5|13896|13897.6|13896.1|13898.6|13896.2|13897.2|13895.4|245
1619478000000|2021-04-26 23:00:00|13897.7|13896.2|13897.7|13896.2|13899.3|13897.8|13896.8|13895.6|173
1619478300000|2021-04-26 23:05:00|13897.6|13896.1|13896|13895.1|13898.4|13897.1|13896|13894.5|159
1619478600000|2021-04-26 23:10:00|13896.3|13894.8|13895.7|13894.2|13896.5|13895.1|13895|13893.6|134
1619478900000|2021-04-26 23:15:00|13895.6|13894.1|13893.9|13892.4|13896.3|13894.8|13893.2|13891.7|197
1619479200000|2021-04-26 23:20:00|13894|13892.5|13894.2|13892.7|13895.1|13893.6|13893.5|13892|155
1619479500000|2021-04-26 23:25:00|13894.1|13892.6|13895.6|13894.1|13895.8|13894.4|13893.8|13892.3|129
1619479800000|2021-04-26 23:30:00|13895.5|13894|13895.1|13893.6|13895.7|13894.4|13894.1|13892.6|154
1619480100000|2021-04-26 23:35:00|13895.2|13893.7|13896|13894.5|13896.3|13894.8|13894.2|13892.7|157
1619480400000|2021-04-26 23:40:00|13896.3|13894.8|13896.1|13894.6|13896.6|13895.3|13895.2|13894|126
1619480700000|2021-04-26 23:45:00|13896|13894.5|13896.4|13894.9|13897.2|13895.7|13895.1|13893.6|139
1619481000000|2021-04-26 23:50:00|13896.5|13895|13898.5|13897|13899.1|13897.6|13896.5|13895|191
1619481300000|2021-04-26 23:55:00|13898.4|13896.9|13895.7|13894.2|13898.5|13897.1|13895.5|13894|141
1619481600000|2021-04-27 00:00:00|13895.6|13894.1|13898.3|13896.8|13898.4|13897.2|13892.8|13891.8|313
1619481900000|2021-04-27 00:05:00|13898.4|13896.9|13899.8|13898.3|13900.5|13899|13897.9|13896.6|300
1619482200000|2021-04-27 00:10:00|13899.9|13898.4|13901.7|13900.2|13903|13901.5|13898.9|13897.9|291
1619482500000|2021-04-27 00:15:00|13901.8|13900.3|13900.3|13898.8|13902.8|13901.3|13899.2|13897.8|234
1619482800000|2021-04-27 00:20:00|13900.4|13898.9|13900.5|13899|13900.7|13899.2|13898.4|13896.9|235
1619483100000|2021-04-27 00:25:00|13900.4|13898.9|13898.9|13897.4|13901.7|13900.2|13898.2|13896.7|231
1619483400000|2021-04-27 00:30:00|13898.8|13897.3|13892.5|13891|13898.9|13897.8|13892.4|13891|302
1619483700000|2021-04-27 00:35:00|13892.4|13890.9|13889|13888.1|13892.4|13890.9|13888.6|13887.5|335
1619484000000|2021-04-27 00:40:00|13889.1|13888.2|13891.7|13890.8|13892.7|13891.3|13888.9|13888|193
1619484300000|2021-04-27 00:45:00|13891.6|13890.7|13892|13891.1|13892.6|13891.5|13889.8|13888.6|245
1619484600000|2021-04-27 00:50:00|13891.9|13891|13891.6|13890.1|13894.8|13893.3|13890.7|13889.2|518
1619484900000|2021-04-27 00:55:00|13891.2|13889.7|13892.7|13891.8|13893.5|13892.2|13890.1|13888.6|408
1619485200000|2021-04-27 01:00:00|13892.8|13891.9|13892.4|13890.9|13895.5|13894.1|13892.1|13890.8|301
1619485500000|2021-04-27 01:05:00|13892.2|13890.7|13888|13886.5|13892.3|13891|13887.3|13885.8|311
1619485800000|2021-04-27 01:10:00|13887.9|13886.4|13886.3|13884.8|13888.9|13887.5|13884.8|13883.5|257
1619486100000|2021-04-27 01:15:00|13886.4|13884.9|13886.9|13885.4|13887.2|13885.7|13882.6|13881.1|532
1619486400000|2021-04-27 01:20:00|13886.8|13885.3|13885.5|13884|13887.6|13886.3|13885.3|13883.8|335
1619486700000|2021-04-27 01:25:00|13885.6|13884.1|13887.1|13885.6|13887.3|13886.2|13885.3|13884|213
1619487000000|2021-04-27 01:30:00|13887.4|13885.9|13887.6|13886.1|13888.6|13887.3|13882.9|13881.7|465
1619487300000|2021-04-27 01:35:00|13887.4|13885.9|13888.8|13887.3|13888.9|13887.9|13885.2|13884.1|435
1619487600000|2021-04-27 01:40:00|13888.9|13887.4|13885.1|13884.2|13889.8|13888.4|13885.1|13883.8|286
1619487900000|2021-04-27 01:45:00|13885|13884.1|13886.3|13884.8|13888.5|13887.2|13884|13882.8|290
1619488200000|2021-04-27 01:50:00|13886|13885.1|13890.9|13889.4|13891.2|13889.8|13885.7|13884.2|301
1619488500000|2021-04-27 01:55:00|13889.9|13888.4|13889.1|13887.6|13889.9|13888.4|13884.1|13882.7|462
1619488800000|2021-04-27 02:00:00|13889.2|13887.7|13887.4|13885.9|13890.5|13889.2|13886.3|13885.1|376
1619489100000|2021-04-27 02:05:00|13887.1|13886.2|13884.6|13883.1|13887.6|13886.4|13883.9|13882.6|270
1619489400000|2021-04-27 02:10:00|13884.4|13883.5|13886.9|13885.4|13889|13887.5|13882.1|13880.8|320
1619489700000|2021-04-27 02:15:00|13886.8|13885.3|13885.1|13883.6|13887.7|13886.3|13884.9|13883.4|290
1619490000000|2021-04-27 02:20:00|13885.2|13883.7|13882.1|13880.6|13885.2|13884.3|13880.7|13879.8|238
1619490300000|2021-04-27 02:25:00|13882|13880.5|13877.3|13875.8|13882.2|13880.8|13877.3|13875.8|357
1619490600000|2021-04-27 02:30:00|13877.4|13875.9|13878|13876.5|13878.2|13876.7|13876.3|13874.9|220
1619490900000|2021-04-27 02:35:00|13877.9|13876.4|13877.8|13876.3|13878.5|13877.2|13876.3|13875|216
1619491200000|2021-04-27 02:40:00|13877.9|13876.4|13876.3|13874.8|13877.9|13876.4|13876|13874.6|251
1619491500000|2021-04-27 02:45:00|13876.1|13874.6|13876.3|13874.8|13877|13875.6|13875.2|13873.9|194
1619491800000|2021-04-27 02:50:00|13876.4|13874.9|13880|13879.1|13880.4|13879.2|13876.4|13874.9|258
1619492100000|2021-04-27 02:55:00|13880.1|13879.2|13878.1|13877.2|13880.3|13879.2|13876.6|13875.1|296
1619492400000|2021-04-27 03:00:00|13878|13877.1|13878|13876.5|13879.4|13878.2|13876.8|13875.6|442
1619492700000|2021-04-27 03:05:00|13877.5|13876|13878.3|13876.8|13879.9|13878.4|13876.9|13875.5|325
1619493000000|2021-04-27 03:10:00|13878.4|13876.9|13881.4|13879.9|13881.5|13880|13878.2|13876.7|265
1619493300000|2021-04-27 03:15:00|13881.3|13879.8|13882.6|13881.1|13884|13882.5|13880.8|13879.6|236
1619493600000|2021-04-27 03:20:00|13882.7|13881.2|13883|13882.1|13884.4|13883.2|13882.3|13880.8|241
1619493900000|2021-04-27 03:25:00|13883.1|13881.6|13882.1|13881.2|13883.6|13882.4|13882|13880.8|223
1619494200000|2021-04-27 03:30:00|13882.5|13881|13883.6|13882.1|13885.6|13884.1|13881.7|13880.2|218
1619494500000|2021-04-27 03:35:00|13883.4|13882.5|13885.4|13883.9|13885.6|13884.4|13883.2|13882|196
1619494800000|2021-04-27 03:40:00|13885.3|13883.8|13884.4|13882.9|13885.4|13883.9|13883.1|13881.8|136
1619495100000|2021-04-27 03:45:00|13884.3|13882.8|13882.9|13881.4|13884.6|13883.1|13882.1|13881|159
1619495400000|2021-04-27 03:50:00|13882.8|13881.3|13880.6|13879.7|13883.5|13882.1|13879.9|13878.8|270
1619495700000|2021-04-27 03:55:00|13880.5|13879.6|13881.4|13879.9|13882.5|13881.3|13879.9|13878.5|168
1619496000000|2021-04-27 04:00:00|13881.3|13879.8|13880.4|13878.9|13882.3|13881.1|13879.8|13878.6|177
1619496300000|2021-04-27 04:05:00|13880.5|13879|13882|13880.5|13883.1|13881.6|13880.1|13878.8|183
1619496600000|2021-04-27 04:10:00|13881.8|13880.9|13884.1|13882.6|13885.1|13883.6|13881.8|13880.8|172
1619496900000|2021-04-27 04:15:00|13884.2|13882.7|13885.3|13883.8|13885.6|13884.4|13884.1|13882.7|196
1619497200000|2021-04-27 04:20:00|13885.4|13883.9|13888.2|13886.7|13888.8|13887.5|13885.1|13883.9|163
1619497500000|2021-04-27 04:25:00|13888.3|13886.8|13890.3|13888.8|13891.6|13890.3|13887.9|13886.7|240
1619497800000|2021-04-27 04:30:00|13890.2|13889.3|13890.2|13888.7|13890.7|13889.6|13889.1|13887.8|193
1619498100000|2021-04-27 04:35:00|13890.3|13888.8|13887.3|13886.4|13890.3|13888.8|13887|13885.7|146
1619498400000|2021-04-27 04:40:00|13887.4|13886.5|13888.7|13887.2|13889|13887.7|13887.4|13886.2|156
1619498700000|2021-04-27 04:45:00|13888.8|13887.3|13888.5|13887|13890.2|13889|13888.5|13887|174
1619499000000|2021-04-27 04:50:00|13888.6|13887.1|13889.2|13888.3|13889.6|13888.3|13888|13886.7|143
1619499300000|2021-04-27 04:55:00|13889.1|13888.2|13889.4|13888.5|13891.1|13889.9|13887.9|13886.8|199
1619499600000|2021-04-27 05:00:00|13889.5|13888.6|13890.7|13889.2|13890.9|13889.4|13888.5|13887.4|236
1619499900000|2021-04-27 05:05:00|13890.8|13889.3|13891|13889.5|13891.7|13890.5|13890.2|13888.7|196
1619500200000|2021-04-27 05:10:00|13890.9|13889.4|13889.1|13888.2|13891.2|13890.1|13888.8|13887.5|210
1619500500000|2021-04-27 05:15:00|13889|13888.1|13889.3|13888.4|13890.1|13889|13888.8|13887.7|180
1619500800000|2021-04-27 05:20:00|13889.2|13888.3|13890.1|13888.6|13891.9|13890.4|13888.8|13887.9|188
1619501100000|2021-04-27 05:25:00|13890.2|13888.7|13893.6|13892.1|13893.8|13892.4|13889.9|13888.4|215
1619501400000|2021-04-27 05:30:00|13893.7|13892.2|13896.5|13895|13897.4|13896.2|13893.6|13892.1|249
1619501700000|2021-04-27 05:35:00|13896.6|13895.1|13893.3|13891.8|13896.6|13895.1|13892.3|13891.1|197
1619502000000|2021-04-27 05:40:00|13893.4|13891.9|13895.5|13894.6|13896.2|13895.3|13893.4|13891.9|191
1619502300000|2021-04-27 05:45:00|13895.6|13894.7|13895.8|13894.3|13896.3|13895.4|13892.9|13892|353
1619502600000|2021-04-27 05:50:00|13895.5|13894.6|13890.3|13889.4|13897.3|13896.1|13890.1|13889.2|230
1619502900000|2021-04-27 05:55:00|13890.4|13889.5|13894.1|13892.6|13894.2|13893|13888.1|13887|390
1619503200000|2021-04-27 06:00:00|13894.2|13892.7|13894|13893.1|13897|13896.1|13890.4|13889.5|398
1619503500000|2021-04-27 06:05:00|13893.9|13893|13896.6|13895.1|13898.2|13897.2|13893.3|13892.3|436
1619503800000|2021-04-27 06:10:00|13896.3|13894.8|13890|13889.1|13896.3|13895.2|13889.3|13888|378
1619504100000|2021-04-27 06:15:00|13890.3|13889.4|13891.8|13890.9|13894|13893.1|13887.6|13886.7|361
1619504400000|2021-04-27 06:20:00|13891.7|13890.8|13887.7|13886.2|13894.4|13893.2|13887|13885.8|437
1619504700000|2021-04-27 06:25:00|13887.4|13886.5|13892.9|13891.4|13894.4|13893.2|13887.4|13886.1|457
1619505000000|2021-04-27 06:30:00|13892.8|13891.3|13892.3|13890.8|13896.8|13895.4|13890.7|13889.7|432
1619505300000|2021-04-27 06:35:00|13892.2|13890.7|13887.4|13885.9|13894.1|13893.2|13883.6|13882.5|463
1619505600000|2021-04-27 06:40:00|13887.3|13885.8|13885.7|13884.2|13887.4|13886.2|13882.4|13881.2|419
1619505900000|2021-04-27 06:45:00|13885.5|13884|13883.1|13882.2|13885.5|13884.3|13879.1|13877.9|420
1619506200000|2021-04-27 06:50:00|13883.2|13882.3|13884|13882.5|13884.3|13883.2|13880.9|13880|331
1619506500000|2021-04-27 06:55:00|13883.7|13882.2|13887.2|13886.3|13887.3|13886.4|13882.4|13881.2|365
1619506800000|2021-04-27 07:00:00|13887.3|13886.4|13900.5|13899|13900.6|13899.2|13886.4|13885.5|653
1619507100000|2021-04-27 07:05:00|13900.4|13898.9|13886.9|13885.4|13901.7|13900.2|13885.8|13884.3|741
1619507400000|2021-04-27 07:10:00|13887|13885.5|13881.4|13879.9|13889.6|13888.2|13880.7|13879.3|558
1619507700000|2021-04-27 07:15:00|13881.5|13880|13883.2|13882.3|13885.7|13884.2|13880|13878.9|534
1619508000000|2021-04-27 07:20:00|13883.1|13882.2|13884.9|13883.4|13886.2|13885|13881.5|13880.3|488
1619508300000|2021-04-27 07:25:00|13884.7|13883.2|13875.3|13873.8|13886.9|13885.8|13871.9|13870.6|731
1619508600000|2021-04-27 07:30:00|13875.2|13873.7|13872.8|13871.3|13876.3|13875.4|13870.1|13869.2|597
1619508900000|2021-04-27 07:35:00|13872.9|13871.4|13876.5|13875|13877.5|13876.4|13871.8|13870.8|476
1619509200000|2021-04-27 07:40:00|13876.3|13874.8|13881.5|13880|13883.6|13882.1|13875.9|13874.4|596
1619509500000|2021-04-27 07:45:00|13881.6|13880.1|13881.8|13880.3|13883.7|13882.4|13878.9|13877.9|403
1619509800000|2021-04-27 07:50:00|13881.9|13880.4|13888|13887.1|13889.2|13888|13880.9|13879.9|439
1619510100000|2021-04-27 07:55:00|13888.3|13886.8|13887.1|13885.6|13890.3|13889.2|13885.3|13883.8|526
1619510400000|2021-04-27 08:00:00|13887.2|13885.7|13886.9|13886|13888.1|13886.6|13882.1|13880.9|503
1619510700000|2021-04-27 08:05:00|13887|13886.1|13887.2|13885.7|13890.4|13889.2|13885.5|13884|593
1619511000000|2021-04-27 08:10:00|13886.6|13885.1|13879.5|13878|13886.9|13885.6|13877|13875.8|691
1619511300000|2021-04-27 08:15:00|13879.4|13877.9|13878.9|13878|13883.8|13882.8|13877.1|13876.2|583
1619511600000|2021-04-27 08:20:00|13878.8|13877.9|13881.1|13879.6|13884.4|13883.3|13878.2|13877.2|584
1619511900000|2021-04-27 08:25:00|13881.2|13879.7|13877.3|13875.8|13882.7|13881.2|13874.1|13872.7|484
1619512200000|2021-04-27 08:30:00|13876.8|13875.9|13875.2|13873.7|13877.3|13876|13873|13872.1|442
1619512500000|2021-04-27 08:35:00|13875.3|13873.8|13874.7|13873.8|13878.5|13877.3|13874.4|13872.9|417
1619512800000|2021-04-27 08:40:00|13874.8|13873.9|13873.7|13872.2|13876.5|13875.5|13873.2|13872|354
1619513100000|2021-04-27 08:45:00|13873.6|13872.1|13868|13867.1|13873.7|13872.3|13867.1|13866.1|537
1619513400000|2021-04-27 08:50:00|13867.5|13866.6|13862.6|13861.7|13868.2|13867.3|13861|13859.8|590
1619513700000|2021-04-27 08:55:00|13862.5|13861.6|13860.3|13859.4|13863.1|13862.2|13859.1|13858.2|392
1619514000000|2021-04-27 09:00:00|13860.4|13859.5|13865.3|13864.4|13865.5|13864.4|13859|13858.1|420
1619514300000|2021-04-27 09:05:00|13866|13864.5|13868.5|13867|13871.4|13870|13864.3|13862.8|657
1619514600000|2021-04-27 09:10:00|13868.4|13866.9|13863.9|13862.4|13870.4|13869.2|13861.9|13860.9|578
1619514900000|2021-04-27 09:15:00|13863.8|13862.3|13863.6|13862.1|13867.3|13866.2|13862.9|13861.6|437
1619515200000|2021-04-27 09:20:00|13863.7|13862.2|13868.1|13866.6|13868.6|13867.3|13863|13861.8|403
1619515500000|2021-04-27 09:25:00|13868.2|13866.7|13868.2|13867.3|13870.7|13869.4|13866.9|13865.9|398
1619515800000|2021-04-27 09:30:00|13868.5|13867|13872.1|13871.2|13872.7|13871.5|13868|13866.5|478
1619516100000|2021-04-27 09:35:00|13872.2|13871.3|13874.6|13873.1|13875.5|13874.4|13871|13869.8|453
1619516400000|2021-04-27 09:40:00|13874.4|13872.9|13877.9|13877|13878.6|13877.5|13873.7|13872.8|397
1619516700000|2021-04-27 09:45:00|13877.8|13876.9|13881.3|13880.4|13882.5|13881.6|13875.9|13874.7|536
1619517000000|2021-04-27 09:50:00|13881.5|13880.6|13876.7|13875.8|13882.2|13881.1|13875.3|13874.1|597
1619517300000|2021-04-27 09:55:00|13876.6|13875.7|13886|13884.5|13886.6|13885.7|13876.6|13875.7|663
1619517600000|2021-04-27 10:00:00|13886.4|13884.9|13882.5|13881.6|13889.5|13888.3|13882.2|13881.1|503
1619517900000|2021-04-27 10:05:00|13882.4|13881.5|13890|13888.5|13890.4|13889.4|13882.2|13881.3|557
1619518200000|2021-04-27 10:10:00|13889.9|13888.4|13895.4|13894.5|13896.7|13895.8|13889|13887.8|519
1619518500000|2021-04-27 10:15:00|13895.3|13894.4|13891.2|13890.3|13898.1|13897.1|13891|13889.9|548
1619518800000|2021-04-27 10:20:00|13891.1|13890.2|13893.8|13892.9|13894.4|13893.3|13889.1|13888|561
1619519100000|2021-04-27 10:25:00|13894.4|13893.5|13897.1|13895.6|13897.2|13896.1|13891|13889.9|447
1619519400000|2021-04-27 10:30:00|13897.2|13895.7|13906.1|13905.2|13907.6|13906.1|13896.8|13895.3|607
1619519700000|2021-04-27 10:35:00|13906|13905.1|13910.2|13909.3|13912.8|13911.3|13902.8|13901.6|525
1619520000000|2021-04-27 10:40:00|13910.7|13909.8|13910.3|13908.8|13910.9|13910|13906.7|13905.5|491
1619520300000|2021-04-27 10:45:00|13910.2|13908.7|13912.5|13911|13916|13914.7|13907.9|13906.8|552
1619520600000|2021-04-27 10:50:00|13912.6|13911.1|13914.3|13912.8|13916.7|13915.3|13911.4|13910|533
1619520900000|2021-04-27 10:55:00|13914.2|13912.7|13912|13911.1|13917.3|13916.4|13910.8|13909.7|696
1619521200000|2021-04-27 11:00:00|13912.3|13910.8|13911.7|13910.2|13912.9|13912|13906.2|13904.9|720
1619521500000|2021-04-27 11:05:00|13911.4|13910.5|13909.2|13908.3|13912|13911.1|13907.9|13906.6|343
1619521800000|2021-04-27 11:10:00|13909.3|13908.4|13912.8|13911.9|13913.7|13912.4|13909.2|13908.3|377
1619522100000|2021-04-27 11:15:00|13913|13912.1|13915.8|13914.3|13916|13914.9|13911|13910|349
1619522400000|2021-04-27 11:20:00|13915.9|13914.4|13909.8|13908.9|13916.9|13915.8|13909.2|13908.3|456
1619522700000|2021-04-27 11:25:00|13909.9|13909|13909.9|13909|13911|13910|13909|13907.9|393
1619523000000|2021-04-27 11:30:00|13909.7|13908.8|13913.1|13912.2|13916|13915.1|13909.2|13908.3|379
1619523300000|2021-04-27 11:35:00|13913.3|13912.4|13911.9|13911|13915.5|13914.3|13909.7|13908.7|404
1619523600000|2021-04-27 11:40:00|13912|13911.1|13914.8|13913.9|13915.1|13914.2|13909.9|13908.8|390
1619523900000|2021-04-27 11:45:00|13914.9|13914|13917.5|13916|13918.3|13917.4|13914.6|13913.7|576
1619524200000|2021-04-27 11:50:00|13917.4|13915.9|13913.4|13911.9|13917.7|13916.2|13909|13908.1|648
1619524500000|2021-04-27 11:55:00|13913.3|13911.8|13907.7|13906.2|13913.5|13912.2|13903.9|13903|783
1619524800000|2021-04-27 12:00:00|13907.8|13906.3|13911.6|13910.1|13911.6|13910.7|13904|13902.9|557
1619525100000|2021-04-27 12:05:00|13911.4|13910.5|13908.4|13907.5|13914.3|13913.1|13907.8|13906.9|485
1619525400000|2021-04-27 12:10:00|13908.9|13907.4|13911.8|13910.3|13911.9|13911|13906|13904.9|471
1619525700000|2021-04-27 12:15:00|13911.5|13910.6|13913.3|13912.4|13914.9|13914|13910.4|13909.1|283
1619526000000|2021-04-27 12:20:00|13913.4|13912.5|13911.8|13910.9|13917.1|13916.2|13911.8|13910.9|336
1619526300000|2021-04-27 12:25:00|13911.9|13911|13907|13906.1|13914.1|13913.2|13904.8|13903.7|433
1619526600000|2021-04-27 12:30:00|13906.9|13906|13900.9|13900|13907|13906|13899.7|13898.8|456
1619526900000|2021-04-27 12:35:00|13901.2|13899.7|13896.1|13894.6|13901.2|13899.8|13894.1|13893|540
1619527200000|2021-04-27 12:40:00|13896|13894.5|13899.8|13898.3|13902|13900.5|13895.6|13894.1|472
1619527500000|2021-04-27 12:45:00|13899.7|13898.2|13902.8|13901.9|13908.2|13907.1|13898.2|13897.3|497
1619527800000|2021-04-27 12:50:00|13902.9|13902|13896.3|13895.4|13903|13902|13895.8|13894.8|450
1619528100000|2021-04-27 12:55:00|13896.2|13895.3|13905.2|13903.7|13905.3|13904.4|13893|13892.1|535
1619528400000|2021-04-27 13:00:00|13905.3|13904.3|13895.9|13895|13906.3|13905.1|13893.8|13892.5|518
1619528700000|2021-04-27 13:05:00|13896|13895.1|13901.4|13899.9|13901.8|13900.4|13895.9|13894.9|610
1619529000000|2021-04-27 13:10:00|13901.1|13899.6|13895.6|13894.7|13901.1|13899.7|13895.6|13894.3|502
1619529300000|2021-04-27 13:15:00|13895.7|13894.8|13897.2|13896.3|13899.5|13898.3|13895|13893.8|514
1619529600000|2021-04-27 13:20:00|13896.9|13896|13891|13890.1|13899|13897.6|13891|13889.7|504
1619529900000|2021-04-27 13:25:00|13891.8|13890.9|13889.4|13888.5|13891.8|13890.9|13887.8|13886.9|393
1619530200000|2021-04-27 13:30:00|13889.1|13888.2|13888|13887.1|13892.3|13891.2|13887.2|13886.1|450
1619530500000|2021-04-27 13:35:00|13888.2|13887.3|13893.4|13892.5|13894.3|13893|13886.8|13885.9|404
1619530800000|2021-04-27 13:40:00|13893.3|13892.4|13893.8|13892.3|13894|13892.8|13890.3|13889.3|492
1619531100000|2021-04-27 13:45:00|13893.1|13892.2|13899.8|13898.9|13901.7|13900.7|13893.1|13892|482
1619531400000|2021-04-27 13:50:00|13899.2|13898.3|13903.4|13901.9|13905.1|13904.1|13898.7|13897.8|614
1619531700000|2021-04-27 13:55:00|13903|13902.1|13901.8|13900.3|13904.9|13904|13897.7|13896.4|496
1619532000000|2021-04-27 14:00:00|13902|13900.5|13907.1|13906.2|13908.1|13906.9|13898.3|13896.8|564
1619532300000|2021-04-27 14:05:00|13907.4|13905.9|13909.9|13909|13912.3|13911.1|13907.3|13905.8|660
1619532600000|2021-04-27 14:10:00|13910.1|13909.2|13912.6|13911.7|13913.4|13912.2|13907|13905.8|642
1619532900000|2021-04-27 14:15:00|13912.5|13911.6|13909|13908.1|13913|13911.9|13907.2|13906.3|764
1619533200000|2021-04-27 14:20:00|13908.9|13908|13907.9|13906.4|13912.4|13911.3|13906.1|13905.2|562
1619533500000|2021-04-27 14:25:00|13907.4|13905.9|13905|13904.1|13908.6|13907.5|13905|13903.9|545
1619533800000|2021-04-27 14:30:00|13905.3|13903.8|13912.2|13911.3|13914.4|13912.9|13905|13903.7|623
1619534100000|2021-04-27 14:35:00|13912.1|13911.2|13911.8|13910.9|13916.6|13915.4|13911.6|13910.4|717
1619534400000|2021-04-27 14:40:00|13911.7|13910.8|13908.9|13908|13914.4|13913.5|13905.8|13904.7|689
1619534700000|2021-04-27 14:45:00|13909|13908.1|13921.1|13920.2|13922.1|13921.2|13907.4|13906.5|698
1619535000000|2021-04-27 14:50:00|13921.3|13920.4|13920.1|13919.2|13924.6|13923.7|13916.4|13915.5|650
1619535300000|2021-04-27 14:55:00|13919.3|13918.4|13915.7|13914.8|13920|13919.1|13913|13912.1|953
1619535600000|2021-04-27 15:00:00|13915.2|13914.3|13913.6|13912.7|13916.4|13915.2|13912.9|13912|673
1619535900000|2021-04-27 15:05:00|13913.7|13912.8|13913.7|13912.8|13916.5|13915.3|13912.8|13911.9|493
1619536200000|2021-04-27 15:10:00|13913.6|13912.7|13913.9|13913|13915.9|13915|13913.1|13912.2|378
1619536500000|2021-04-27 15:15:00|13913.8|13912.9|13921.3|13920.4|13921.8|13920.6|13911.9|13910.9|440
1619536800000|2021-04-27 15:20:00|13921.2|13920.3|13920.7|13919.8|13921.9|13921|13918.1|13916.8|525
1619537100000|2021-04-27 15:25:00|13920.2|13919.3|13920.5|13919.6|13922.3|13921.2|13919.3|13918.4|487
1619537400000|2021-04-27 15:30:00|13920.8|13919.3|13916.9|13916|13922.8|13921.9|13916.2|13915|593
1619537700000|2021-04-27 15:35:00|13917|13916.1|13918.1|13917.2|13920.9|13919.9|13914.9|13914|584
1619538000000|2021-04-27 15:40:00|13918.2|13917.3|13917.9|13917|13918.3|13917.4|13915.3|13914.4|425
1619538300000|2021-04-27 15:45:00|13918|13917.1|13910.9|13910|13918.2|13917.3|13910.2|13909.3|357
1619538600000|2021-04-27 15:50:00|13910.7|13909.8|13913.1|13912.2|13916.7|13915.8|13910|13909.1|353
1619538900000|2021-04-27 15:55:00|13913.2|13912.3|13907.9|13907|13913.3|13912.4|13907.7|13906.6|425
1619539200000|2021-04-27 16:00:00|13908.2|13907.3|13912|13911.1|13912.5|13911.6|13907.4|13906.5|341
1619539500000|2021-04-27 16:05:00|13911.9|13911|13907|13906.1|13913.1|13912.2|13904.5|13903.6|432
1619539800000|2021-04-27 16:10:00|13906.9|13906|13905|13904.1|13907.2|13906.3|13902.4|13901.5|461
1619540100000|2021-04-27 16:15:00|13905.1|13904.2|13901.1|13900.2|13905.3|13904.4|13899|13898.1|364
1619540400000|2021-04-27 16:20:00|13901|13900.1|13900.1|13899.2|13901|13900.1|13897.1|13896.2|411
1619540700000|2021-04-27 16:25:00|13900.2|13899.3|13899.4|13898.5|13900.8|13899.9|13899|13898.1|206
1619541000000|2021-04-27 16:30:00|13899.8|13898.3|13904.9|13904|13906|13905.1|13899.6|13898.3|456
1619541300000|2021-04-27 16:35:00|13904.8|13903.9|13910.9|13910|13912.5|13911.6|13904.1|13903|456
1619541600000|2021-04-27 16:40:00|13910.6|13909.7|13912.4|13911.5|13912.8|13911.9|13908.9|13907.9|527
1619541900000|2021-04-27 16:45:00|13912.3|13911.4|13914.1|13913.2|13915.2|13914.3|13910|13909.1|548
1619542200000|2021-04-27 16:50:00|13914.2|13913.3|13909.9|13909|13914.2|13913.3|13908.8|13907.9|362
1619542500000|2021-04-27 16:55:00|13909.8|13908.9|13906.5|13905.6|13910.7|13909.5|13904.8|13903.9|438
1619542800000|2021-04-27 17:00:00|13906.3|13905.4|13913.4|13912.5|13915.2|13914.2|13905.9|13905|496
1619543100000|2021-04-27 17:05:00|13913.5|13912.6|13913.9|13913|13915.4|13914.3|13912.1|13911.2|387
1619543400000|2021-04-27 17:10:00|13914|13913.1|13914.5|13913.6|13915.1|13914.2|13912.3|13911.4|365
1619543700000|2021-04-27 17:15:00|13914.6|13913.7|13912.9|13912|13915.1|13914.2|13912.8|13911.9|279
1619544000000|2021-04-27 17:20:00|13913|13912.1|13911.9|13911|13913.9|13913|13911.4|13910.5|207
1619544300000|2021-04-27 17:25:00|13911.8|13910.9|13911|13910.1|13912.2|13911.3|13910.8|13909.9|210
1619544600000|2021-04-27 17:30:00|13910.9|13910|13912|13911.1|13912.2|13911.3|13909.8|13908.9|241
1619544900000|2021-04-27 17:35:00|13912.1|13911.2|13910.7|13909.8|13913.5|13912.6|13910.7|13909.8|248
1619545200000|2021-04-27 17:40:00|13910.8|13909.9|13909|13908.1|13911|13910.1|13908.9|13908|187
1619545500000|2021-04-27 17:45:00|13908.9|13908|13908.7|13907.8|13910.3|13909.4|13908.2|13907.1|393
1619545800000|2021-04-27 17:50:00|13908.8|13907.9|13910|13909.1|13910.6|13909.7|13908.7|13907.8|216
1619546100000|2021-04-27 17:55:00|13910.1|13909.2|13909.7|13908.8|13910.2|13909.3|13908.1|13907.2|239
1619546400000|2021-04-27 18:00:00|13909.8|13908.9|13908.8|13907.9|13911|13910.1|13908.1|13907.2|342
1619546700000|2021-04-27 18:05:00|13908.7|13907.8|13908.1|13907.2|13909.1|13908.2|13907|13906.1|368
1619547000000|2021-04-27 18:10:00|13908|13907.1|13904.3|13903.4|13908.1|13907.2|13904|13903.1|244
1619547300000|2021-04-27 18:15:00|13904.4|13903.5|13905.8|13904.9|13906.1|13905.2|13903.7|13902.8|276
1619547600000|2021-04-27 18:20:00|13905.7|13904.8|13906.2|13905.3|13907.4|13906.5|13904.2|13903.1|275
1619547900000|2021-04-27 18:25:00|13906.3|13905.4|13909|13908.1|13909.6|13908.7|13906.3|13905.4|276
1619548200000|2021-04-27 18:30:00|13909.1|13908.2|13908.9|13908|13909.2|13908.3|13908.1|13907.2|192
1619548500000|2021-04-27 18:35:00|13908.8|13907.9|13908.1|13907.2|13909.2|13908.3|13907.9|13907|203
1619548800000|2021-04-27 18:40:00|13908.2|13907.3|13907.8|13906.9|13909.3|13908.4|13906.9|13906|253
1619549100000|2021-04-27 18:45:00|13907.7|13906.8|13905.8|13904.9|13908.4|13907.5|13905|13904.1|339
1619549400000|2021-04-27 18:50:00|13905.6|13904.7|13905.1|13904.2|13906.4|13905.5|13904.4|13903.5|306
1619549700000|2021-04-27 18:55:00|13905|13904.1|13902.4|13901.5|13905.9|13905|13902.1|13901.2|344
1619550000000|2021-04-27 19:00:00|13902.3|13901.4|13903.3|13902.4|13903.6|13902.6|13901.4|13900.5|310
1619550300000|2021-04-27 19:05:00|13903.4|13902.5|13902.3|13901.4|13903.5|13902.6|13902.2|13900.9|185
1619550600000|2021-04-27 19:10:00|13902.2|13901.3|13905.2|13904.3|13905.4|13904.5|13901.8|13900.8|227
1619550900000|2021-04-27 19:15:00|13905.3|13904.4|13904.5|13903.6|13905.4|13904.5|13904|13902.9|203
1619551200000|2021-04-27 19:20:00|13904.7|13903.8|13904|13903.1|13905|13904.1|13903.4|13902.5|195
1619551500000|2021-04-27 19:25:00|13903.9|13903|13902.9|13902|13904.1|13903.2|13902.5|13901.6|133
1619551800000|2021-04-27 19:30:00|13902.8|13901.9|13901.2|13900.3|13903|13902.1|13901.1|13900.2|187
1619552100000|2021-04-27 19:35:00|13901.3|13900.4|13902.2|13901.3|13902.7|13901.8|13901.2|13900.3|195
1619552400000|2021-04-27 19:40:00|13902.1|13901.2|13902.1|13901.2|13903.3|13902.4|13902|13901.1|159
1619552700000|2021-04-27 19:45:00|13902.3|13901.4|13906.2|13905.3|13906.4|13905.5|13901.9|13901|246
1619553000000|2021-04-27 19:50:00|13906.3|13905.4|13905|13904.1|13906.3|13905.4|13903.9|13903|185
1619553300000|2021-04-27 19:55:00|13905.1|13904.2|13905.2|13904.3|13907.7|13906.8|13905|13904.1|371
1619553600000|2021-04-27 20:00:00|13905.3|13904.4|13907.1|13906.2|13908.3|13907.4|13904.7|13903.8|287
1619553900000|2021-04-27 20:05:00|13907|13906.1|13906.1|13905.2|13907|13906.1|13906|13904.8|113
1619554200000|2021-04-27 20:10:00|13906|13905.1|13905.1|13904.2|13906.4|13905.4|13905|13903.8|113
1619554500000|2021-04-27 20:15:00|13905.2|13904.3|13905.1|13904.2|13905.7|13904.5|13904.1|13903.2|84
1619554800000|2021-04-27 20:20:00|13905.3|13904.4|13904.3|13903.4|13905.8|13904.9|13903.9|13902.9|124
1619555100000|2021-04-27 20:25:00|13904.4|13903.5|13905.3|13904.4|13906.2|13905.3|13904.2|13903|137
1619555400000|2021-04-27 20:30:00|13905.2|13904.3|13906.1|13905.2|13906.4|13905.5|13904.8|13903.8|138
1619555700000|2021-04-27 20:35:00|13906.2|13905.3|13905.4|13903.9|13906.2|13905.3|13904.9|13903.8|100
1619556000000|2021-04-27 20:40:00|13905.3|13903.8|13904.7|13903.8|13906|13904.7|13904.2|13902.9|146
1619556300000|2021-04-27 20:45:00|13905|13904.1|13904.8|13903.3|13905.8|13904.6|13904.5|13903.1|170
1619556600000|2021-04-27 20:50:00|13904.7|13903.2|13907.5|13906|13907.5|13906|13904.5|13903|202
1619556900000|2021-04-27 20:55:00|13907.6|13906.1|13913.9|13905.5|13914.8|13908.8|13907.2|13905.4|357
1619557200000|2021-04-27 21:00:00|13911.3|13907.7|13913.6|13907.8|13915.8|13908.3|13911.3|13907.3|60
1619557500000|2021-04-27 21:05:00|13915.2|13907.9|13912.1|13906|13915.6|13909.1|13911.4|13904.9|1333
1619557800000|2021-04-27 21:10:00|13911.9|13906.2|13910.2|13900.2|13914.7|13906.6|13908.3|13899|1412
1619558100000|2021-04-27 21:15:00|13910.5|13900.5|13908.4|13899|13912.6|13902.6|13908|13898.3|1209
1619558400000|2021-04-27 21:20:00|13908.2|13899.4|13905.9|13899.2|13909.1|13899.9|13902.5|13892.5|571
1619558700000|2021-04-27 21:25:00|13905.6|13899.3|13906.2|13896.2|13908|13900.4|13904.1|13894.6|283
1619559000000|2021-04-27 21:30:00|13906.4|13896.4|13905.7|13897.3|13907.4|13898.3|13904.6|13895.6|199
1619559300000|2021-04-27 21:35:00|13905.8|13897.1|13905.8|13895.9|13906.5|13897.3|13901.2|13893.2|352
1619559600000|2021-04-27 21:40:00|13905.9|13896|13905.2|13896|13906.2|13897.5|13903.7|13894.3|335
1619559900000|2021-04-27 21:45:00|13904.8|13897.2|13905.7|13898.7|13906.6|13899.5|13903.7|13895|1159
1619560200000|2021-04-27 21:50:00|13905.6|13898.5|13905.9|13898.2|13906.2|13900.2|13904.3|13897|915
1619560500000|2021-04-27 21:55:00|13905.8|13898.3|13911.1|13903.7|13913.6|13905|13904.9|13896.1|1181
1619560800000|2021-04-27 22:00:00|13911|13903.6|13904.7|13901.3|13912.6|13904.2|13904.3|13900.8|845
1619561100000|2021-04-27 22:05:00|13905|13901.6|13904.9|13901.4|13905.4|13902.2|13903.7|13901|210
1619561400000|2021-04-27 22:10:00|13904.8|13901.3|13900.6|13898.2|13905.3|13901.8|13900.1|13898.1|371
1619561700000|2021-04-27 22:15:00|13900.7|13898.1|13902.1|13899.8|13903.5|13901.3|13900.6|13898|241
1619562000000|2021-04-27 22:20:00|13901.8|13900.3|13902.6|13900.5|13903.2|13901|13901.7|13899.8|221
1619562300000|2021-04-27 22:25:00|13902.9|13900.2|13901.4|13899.9|13903.1|13901.2|13901.2|13899.4|170
1619562600000|2021-04-27 22:30:00|13901.8|13900.3|13903.6|13901.3|13904.2|13902.3|13900.8|13898.9|385
1619562900000|2021-04-27 22:35:00|13903.7|13901.2|13904|13901.7|13905.2|13903.3|13902.7|13900.9|220
1619563200000|2021-04-27 22:40:00|13903.6|13902.1|13905.1|13903.6|13905.2|13903.7|13902.6|13900.7|162
1619563500000|2021-04-27 22:45:00|13905.2|13903.7|13905.1|13903.6|13906.2|13904.4|13904.5|13902.7|158
1619563800000|2021-04-27 22:50:00|13905|13904.1|13903.2|13901.7|13905.2|13904.1|13902.5|13900.9|140
1619564100000|2021-04-27 22:55:00|13903.4|13901.9|13904.3|13902.8|13905.4|13903.4|13903.2|13901.2|152
1619564400000|2021-04-27 23:00:00|13904.4|13902.9|13905|13903.5|13906.4|13905|13904.2|13902.7|188
1619564700000|2021-04-27 23:05:00|13905.1|13903.6|13905.1|13904.2|13906.4|13904.9|13905|13903.5|135
1619565000000|2021-04-27 23:10:00|13905|13903.6|13905.4|13903.9|13905.5|13904.2|13904.3|13902.8|154
1619565300000|2021-04-27 23:15:00|13905.3|13903.8|13902.4|13900.9|13905.4|13903.9|13902.4|13900.9|127
1619565600000|2021-04-27 23:20:00|13902.6|13901.1|13904.6|13903.1|13905|13903.5|13902.5|13901|82
1619565900000|2021-04-27 23:25:00|13904.7|13903.2|13904|13902.5|13904.7|13903.5|13903.1|13901.8|99
1619566200000|2021-04-27 23:30:00|13903.7|13902.8|13906.5|13905|13906.7|13905.6|13903.5|13902|153
1619566500000|2021-04-27 23:35:00|13906.4|13904.9|13906.9|13906|13907.7|13906.5|13906|13904.7|168
1619566800000|2021-04-27 23:40:00|13907.2|13905.7|13904.4|13902.9|13907.2|13905.7|13904|13902.5|131
1619567100000|2021-04-27 23:45:00|13904.3|13902.8|13904.5|13903|13905.5|13904|13904.2|13902.7|170
1619567400000|2021-04-27 23:50:00|13904.4|13902.9|13904.5|13903|13905|13903.6|13903.9|13902.4|142
1619567700000|2021-04-27 23:55:00|13904.4|13902.9|13903.8|13902.3|13905.7|13904.4|13903.7|13902.2|160
1619568000000|2021-04-28 00:00:00|13903.9|13902.4|13901.1|13900.2|13904.3|13902.8|13898.2|13896.7|381
1619568300000|2021-04-28 00:05:00|13901|13900.1|13901.5|13900.6|13903.2|13902.3|13900.1|13899|211
1619568600000|2021-04-28 00:10:00|13901.6|13900.7|13900.4|13898.9|13902.7|13901.3|13899.3|13897.8|250
1619568900000|2021-04-28 00:15:00|13900.3|13898.8|13898.1|13897.2|13901|13899.5|13896.6|13895.5|261
1619569200000|2021-04-28 00:20:00|13898.2|13897.3|13896.9|13896|13899.6|13898.3|13896.1|13894.9|221
1619569500000|2021-04-28 00:25:00|13897.2|13895.7|13893.4|13891.9|13897.2|13896.2|13892.4|13891.3|297
1619569800000|2021-04-28 00:30:00|13893.1|13891.6|13892.1|13890.6|13894|13892.9|13890.7|13889.8|373
1619570100000|2021-04-28 00:35:00|13892.2|13890.7|13893.1|13891.6|13893.9|13893|13891.9|13890.7|282
1619570400000|2021-04-28 00:40:00|13893.2|13891.7|13891.1|13890.2|13894.5|13893.3|13891|13890.1|178
1619570700000|2021-04-28 00:45:00|13891.2|13890.3|13891.3|13890.4|13892.6|13891.1|13889.6|13888.4|222
1619571000000|2021-04-28 00:50:00|13891.2|13890.3|13889.3|13888.4|13892.3|13891.3|13888.6|13887.7|316
1619571300000|2021-04-28 00:55:00|13889.1|13888.2|13888.3|13887.4|13890.9|13889.9|13888|13887.1|353
1619571600000|2021-04-28 01:00:00|13888.4|13887.5|13890.5|13889|13892.8|13891.5|13888.3|13887.1|341
1619571900000|2021-04-28 01:05:00|13890.6|13889.1|13888.5|13887|13890.7|13889.4|13886.4|13884.9|352
1619572200000|2021-04-28 01:10:00|13888.4|13886.9|13883.6|13882.1|13892.3|13890.8|13882.9|13881.4|419
1619572500000|2021-04-28 01:15:00|13883.4|13881.9|13884.2|13883.3|13885|13883.7|13882|13880.8|373
1619572800000|2021-04-28 01:20:00|13884.3|13883.4|13884.3|13882.8|13885.9|13884.6|13884.1|13882.8|225
1619573100000|2021-04-28 01:25:00|13883.9|13882.4|13882.6|13881.1|13884.2|13882.8|13882.5|13881|188
1619573400000|2021-04-28 01:30:00|13882.7|13881.2|13878|13876.5|13883.7|13882.5|13877.8|13876.3|748
1619573700000|2021-04-28 01:35:00|13877.7|13876.2|13879.3|13878.4|13881.3|13880.2|13875.5|13874.6|521
1619574000000|2021-04-28 01:40:00|13879.4|13878.5|13878.3|13877.4|13879.5|13878.5|13875.8|13874.6|374
1619574300000|2021-04-28 01:45:00|13878.4|13877.5|13878.6|13877.1|13879.7|13878.7|13877.2|13876.2|266
1619574600000|2021-04-28 01:50:00|13878.5|13877|13881.2|13880.3|13881.5|13880.4|13877.9|13876.7|373
1619574900000|2021-04-28 01:55:00|13881.5|13880|13879.1|13877.6|13881.8|13880.4|13878.6|13877.6|510
1619575200000|2021-04-28 02:00:00|13879|13877.5|13879.7|13878.8|13880.5|13879.4|13877.9|13876.7|388
1619575500000|2021-04-28 02:05:00|13879.6|13878.7|13881.4|13880.5|13881.8|13880.8|13879.2|13877.7|381
1619575800000|2021-04-28 02:10:00|13881.5|13880.6|13882.4|13881.5|13883.8|13882.6|13880.2|13878.9|325
1619576100000|2021-04-28 02:15:00|13882.8|13881.3|13883.6|13882.1|13884.1|13882.9|13882|13880.8|295
1619576400000|2021-04-28 02:20:00|13883.5|13882|13883.7|13882.8|13884.7|13883.7|13881.8|13880.7|285
1619576700000|2021-04-28 02:25:00|13883.6|13882.7|13883.7|13882.8|13884.2|13883|13882.7|13881.8|283
1619577000000|2021-04-28 02:30:00|13883.3|13882.4|13878.5|13877.6|13884.1|13882.9|13878.3|13877.3|310
1619577300000|2021-04-28 02:35:00|13878.4|13877.5|13880.8|13879.3|13882.2|13881|13878|13877|341
1619577600000|2021-04-28 02:40:00|13881|13879.5|13882.1|13881.2|13882.7|13881.8|13880.8|13879.3|381
1619577900000|2021-04-28 02:45:00|13882.2|13881.3|13882.8|13881.3|13882.8|13881.5|13880.5|13879.6|310
1619578200000|2021-04-28 02:50:00|13882.5|13881.6|13882.7|13881.8|13883.5|13882.4|13882.1|13880.7|163
1619578500000|2021-04-28 02:55:00|13882.8|13881.9|13878.1|13877.2|13883.8|13882.8|13877.9|13876.6|326
1619578800000|2021-04-28 03:00:00|13878|13877.1|13879.3|13877.8|13880.2|13879|13877.6|13876.5|283
1619579100000|2021-04-28 03:05:00|13879.4|13877.9|13878.6|13877.1|13880.1|13878.9|13878.3|13877|281
1619579400000|2021-04-28 03:10:00|13878.5|13877|13876.4|13875.5|13878.7|13877.6|13875.1|13874|240
1619579700000|2021-04-28 03:15:00|13876.5|13875.6|13875.5|13874|13877.8|13876.5|13874.4|13873.2|198
1619580000000|2021-04-28 03:20:00|13875.4|13873.9|13875.4|13873.9|13877.2|13876|13875|13873.5|173
1619580300000|2021-04-28 03:25:00|13875.5|13874|13877.2|13875.7|13877.3|13876|13874.8|13873.6|230
1619580600000|2021-04-28 03:30:00|13877.1|13875.6|13877.2|13876.3|13877.6|13876.7|13875.9|13874.7|139
1619580900000|2021-04-28 03:35:00|13877.1|13876.2|13876.7|13875.8|13877.4|13876.5|13876.2|13875|192
1619581200000|2021-04-28 03:40:00|13876.6|13875.7|13875.3|13874.4|13877|13875.7|13875.2|13874.3|141
1619581500000|2021-04-28 03:45:00|13875.4|13874.5|13875.4|13874.5|13875.7|13874.6|13875.2|13874.1|78
1619581800000|2021-04-28 03:50:00|13875.3|13874.4|13876.5|13875.6|13877.4|13876.5|13875.2|13874.1|95
1619582100000|2021-04-28 03:55:00|13876.4|13875.5|13875.3|13874.4|13877.6|13876.4|13875.2|13874.3|111
1619582400000|2021-04-28 04:00:00|13875.2|13874.3|13876.5|13875|13876.8|13875.7|13875|13873.7|246
1619582700000|2021-04-28 04:05:00|13876.6|13875.1|13875.2|13874.3|13876.7|13875.7|13875.2|13873.9|205
1619583000000|2021-04-28 04:10:00|13875.1|13874.2|13876.6|13875.1|13877.7|13876.5|13875|13873.5|273
1619583300000|2021-04-28 04:15:00|13876.7|13875.2|13878.4|13877.5|13879.7|13878.8|13875|13874.1|289
1619583600000|2021-04-28 04:20:00|13878.5|13877.6|13879.7|13878.8|13881|13879.9|13877.5|13876.4|185
1619583900000|2021-04-28 04:25:00|13879.6|13878.7|13880.5|13879.6|13881.4|13880.5|13879.6|13878.7|199
1619584200000|2021-04-28 04:30:00|13880.4|13879.5|13878.2|13877.3|13880.4|13879.5|13878.2|13877.2|149
1619584500000|2021-04-28 04:35:00|13878.1|13877.2|13877.3|13876.4|13879|13877.7|13876.3|13875.1|220
1619584800000|2021-04-28 04:40:00|13877.2|13876.3|13878.3|13877.4|13879|13877.6|13876.6|13875.4|138
1619585100000|2021-04-28 04:45:00|13878.4|13877.5|13876.4|13875.5|13878.5|13877.6|13876.3|13875.4|211
1619585400000|2021-04-28 04:50:00|13876.3|13875.4|13876.4|13875.5|13877.3|13876|13875.7|13874.2|151
1619585700000|2021-04-28 04:55:00|13876.5|13875.6|13875.4|13874.5|13877.4|13876.5|13874.7|13873.4|167
1619586000000|2021-04-28 05:00:00|13875.2|13874.3|13878.5|13877.6|13878.6|13877.7|13875.1|13874.2|154
1619586300000|2021-04-28 05:05:00|13878.6|13877.7|13879.4|13878.5|13879.7|13878.7|13878.3|13877.1|187
1619586600000|2021-04-28 05:10:00|13879.5|13878.6|13883.7|13882.2|13884|13882.8|13878.8|13877.6|220
1619586900000|2021-04-28 05:15:00|13883.6|13882.1|13882.4|13881.5|13884.8|13883.7|13882.4|13881.5|228
1619587200000|2021-04-28 05:20:00|13882.5|13881.6|13884.4|13883.5|13885|13884.1|13882.2|13880.9|169
1619587500000|2021-04-28 05:25:00|13884|13883.1|13885.4|13884.5|13886.5|13885.6|13883.8|13882.7|208
1619587800000|2021-04-28 05:30:00|13885.3|13884.4|13886.2|13885.3|13887.8|13886.7|13884.8|13883.7|155
1619588100000|2021-04-28 05:35:00|13886.3|13885.4|13888.5|13887.6|13888.6|13887.7|13885.3|13884.4|200
1619588400000|2021-04-28 05:40:00|13888.4|13887.5|13882.3|13881.4|13888.5|13887.6|13882.2|13881.3|189
1619588700000|2021-04-28 05:45:00|13882.4|13881.5|13882.5|13881.6|13882.8|13881.7|13881.2|13880.1|158
1619589000000|2021-04-28 05:50:00|13882.4|13881.5|13883.5|13882.6|13884.7|13883.4|13882.4|13881.2|193
1619589300000|2021-04-28 05:55:00|13883.7|13882.8|13882.7|13881.2|13884.6|13883.7|13881.3|13880.4|222
1619589600000|2021-04-28 06:00:00|13882.1|13880.9|13880.4|13879.5|13884.5|13883.6|13879.4|13878.5|362
1619589900000|2021-04-28 06:05:00|13880.5|13879.6|13885.4|13884.5|13886.1|13885.2|13880.4|13879.5|267
1619590200000|2021-04-28 06:10:00|13884.8|13883.9|13888.8|13887.9|13890.5|13889.6|13884|13883.1|389
1619590500000|2021-04-28 06:15:00|13888.9|13888|13889.2|13887.7|13892.5|13891.6|13888|13886.8|464
1619590800000|2021-04-28 06:20:00|13889.1|13887.6|13883.4|13882.5|13889.1|13887.7|13881.3|13880.3|460
1619591100000|2021-04-28 06:25:00|13883.5|13882|13879|13877.5|13885.7|13884.6|13877.5|13876.5|512
1619591400000|2021-04-28 06:30:00|13878.8|13877.3|13874.7|13873.2|13879.2|13877.9|13874.4|13873.1|424
1619591700000|2021-04-28 06:35:00|13874.6|13873.1|13873.6|13872.7|13876.6|13875.6|13872.1|13870.9|395
1619592000000|2021-04-28 06:40:00|13873.5|13872.6|13873.8|13872.3|13875.6|13874.6|13872.3|13871.2|425
1619592300000|2021-04-28 06:45:00|13873.9|13872.4|13872.4|13871.5|13875.5|13874.1|13870.6|13869.7|411
1619592600000|2021-04-28 06:50:00|13872.3|13871.4|13873.5|13872.6|13875.9|13874.8|13871.2|13870.1|420
1619592900000|2021-04-28 06:55:00|13873.4|13872.5|13869.4|13868.5|13873.8|13872.8|13868.8|13867.9|370
1619593200000|2021-04-28 07:00:00|13869.5|13868.6|13867.6|13866.7|13872|13871.1|13865.6|13864.7|689
1619593500000|2021-04-28 07:05:00|13867.9|13866.4|13877.7|13876.2|13877.7|13876.4|13866.9|13865.7|688
1619593800000|2021-04-28 07:10:00|13877.8|13876.3|13875.4|13874.5|13877.8|13876.8|13873.2|13872.3|541
1619594100000|2021-04-28 07:15:00|13875.3|13874.4|13874.3|13872.8|13876.4|13875.3|13871.7|13870.7|483
1619594400000|2021-04-28 07:20:00|13874.4|13872.9|13869.3|13868.4|13874.5|13873|13867.8|13866.9|551
1619594700000|2021-04-28 07:25:00|13869|13868.1|13865.5|13864.6|13869|13868.1|13863.1|13862.1|552
1619595000000|2021-04-28 07:30:00|13865.2|13864.3|13875.3|13874.4|13875.3|13874.4|13863.9|13863|601
1619595300000|2021-04-28 07:35:00|13875.2|13874.3|13874.4|13873.5|13876.4|13875.5|13872.1|13871.2|481
1619595600000|2021-04-28 07:40:00|13874.5|13873.6|13876.2|13874.7|13876.4|13875.5|13872.9|13871.8|502
1619595900000|2021-04-28 07:45:00|13876.1|13874.6|13873.8|13872.9|13878|13877.1|13873.2|13872.1|527
1619596200000|2021-04-28 07:50:00|13874|13873.1|13879.6|13878.7|13880.4|13879.5|13873.9|13873|418
1619596500000|2021-04-28 07:55:00|13879.7|13878.8|13874.3|13872.8|13881.2|13880.3|13873.7|13872.4|628
1619596800000|2021-04-28 08:00:00|13874.4|13873.4|13876.5|13875.6|13877.9|13876.9|13873.2|13872.3|492
1619597100000|2021-04-28 08:05:00|13876.4|13875.5|13876.9|13876|13878.3|13877.1|13874.7|13873.5|545
1619597400000|2021-04-28 08:10:00|13877|13876.1|13874|13873.1|13877.3|13876.1|13873.3|13872.3|478
1619597700000|2021-04-28 08:15:00|13873.9|13873|13869.6|13868.7|13879.3|13878.4|13869.3|13868.4|674
1619598000000|2021-04-28 08:20:00|13869.8|13868.9|13874.6|13873.7|13874.6|13873.7|13869.3|13868.4|625
1619598300000|2021-04-28 08:25:00|13874.7|13873.8|13883.4|13882.5|13884.9|13883.7|13874.1|13873.2|501
1619598600000|2021-04-28 08:30:00|13883.5|13882.6|13889.2|13887.7|13889.6|13888.7|13882.6|13881.5|476
1619598900000|2021-04-28 08:35:00|13889|13887.5|13883|13882.1|13890.1|13888.8|13882.7|13881.8|587
1619599200000|2021-04-28 08:40:00|13883.1|13882.2|13880.8|13879.9|13886.8|13885.5|13878.9|13878|610
1619599500000|2021-04-28 08:45:00|13881|13880.1|13883.9|13882.4|13884.8|13883.9|13881|13880.1|465
1619599800000|2021-04-28 08:50:00|13884|13883.1|13887.3|13885.8|13888.3|13887.4|13883.9|13882.6|359
1619600100000|2021-04-28 08:55:00|13886.6|13885.7|13881.5|13880.6|13887|13885.7|13880.1|13879.2|576
1619600400000|2021-04-28 09:00:00|13881.6|13880.7|13881.9|13881|13882.6|13881.5|13877.7|13876.6|639
1619600700000|2021-04-28 09:05:00|13882|13881.1|13884.5|13883.6|13885.7|13884.8|13879.8|13878.9|505
1619601000000|2021-04-28 09:10:00|13884.6|13883.7|13884.4|13883.5|13888.9|13888|13883.2|13882.3|439
1619601300000|2021-04-28 09:15:00|13884.5|13883.6|13884.3|13883.4|13885.8|13884.7|13883.2|13881.8|412
1619601600000|2021-04-28 09:20:00|13884.4|13883.5|13885.5|13884.6|13887.4|13886.4|13882.9|13881.8|452
1619601900000|2021-04-28 09:25:00|13885.4|13884.5|13883.6|13882.1|13887.8|13886.3|13879.6|13878.6|650
1619602200000|2021-04-28 09:30:00|13883.5|13882|13882|13881.1|13883.5|13882|13880|13878.9|542
1619602500000|2021-04-28 09:35:00|13882.1|13881.2|13886.8|13885.9|13887.3|13886.4|13881.4|13880.3|467
1619602800000|2021-04-28 09:40:00|13886.9|13886|13891.7|13890.8|13892|13891.1|13886.2|13885.3|642
1619603100000|2021-04-28 09:45:00|13891.6|13890.7|13894.2|13893.3|13897.8|13896.3|13891.4|13890.1|539
1619603400000|2021-04-28 09:50:00|13894.3|13893.4|13888.6|13887.7|13894.3|13893.4|13887.9|13886.7|402
1619603700000|2021-04-28 09:55:00|13888.5|13887.6|13889.4|13888.5|13892.3|13891.1|13887.3|13886.4|380
1619604000000|2021-04-28 10:00:00|13889.3|13888.4|13889|13888.1|13891.4|13890.4|13886.6|13885.7|485
1619604300000|2021-04-28 10:05:00|13888.9|13888|13888.8|13887.9|13893.9|13892.8|13887.5|13886.4|371
1619604600000|2021-04-28 10:10:00|13889.3|13887.8|13890.5|13889.6|13894.5|13893.6|13889.3|13887.8|560
1619604900000|2021-04-28 10:15:00|13890.6|13889.7|13886|13885.1|13890.7|13889.7|13882.3|13881.4|493
1619605200000|2021-04-28 10:20:00|13886.1|13885.2|13885.7|13884.2|13888.7|13887.6|13885.3|13884.2|438
1619605500000|2021-04-28 10:25:00|13885.5|13884|13881.8|13880.3|13886.2|13885|13880.7|13879.8|362
1619605800000|2021-04-28 10:30:00|13881.9|13880.4|13876|13874.5|13882.4|13881.4|13873.8|13872.4|412
1619606100000|2021-04-28 10:35:00|13876.1|13874.6|13878.5|13877.6|13881.6|13880.7|13875.3|13874.2|451
1619606400000|2021-04-28 10:40:00|13878.4|13877.5|13877.2|13876.3|13881.7|13880.6|13876.6|13875.4|389
1619606700000|2021-04-28 10:45:00|13877.3|13876.4|13878.1|13876.6|13878.6|13877.4|13874.8|13873.7|416
1619607000000|2021-04-28 10:50:00|13878.2|13876.7|13876.5|13875.6|13880.4|13879.2|13874.6|13873.3|412
1619607300000|2021-04-28 10:55:00|13876.7|13875.8|13867|13866.1|13877.4|13876.4|13864.4|13863.3|609
1619607600000|2021-04-28 11:00:00|13867.1|13866.2|13866.2|13864.7|13868.7|13867.8|13864.6|13863.7|530
1619607900000|2021-04-28 11:05:00|13866.1|13864.6|13866.5|13865.6|13866.7|13865.8|13862.5|13861.6|532
1619608200000|2021-04-28 11:10:00|13866.6|13865.7|13864.6|13863.7|13867.1|13866.2|13861.6|13860.7|451
1619608500000|2021-04-28 11:15:00|13864.7|13863.8|13866.5|13865|13866.8|13865.9|13864|13863.1|427
1619608800000|2021-04-28 11:20:00|13866.6|13865.1|13866|13865.1|13866.9|13866|13864|13862.8|337
1619609100000|2021-04-28 11:25:00|13866.1|13865.2|13864.7|13863.8|13867.8|13866.7|13864.4|13863.3|404
1619609400000|2021-04-28 11:30:00|13864.5|13863.6|13870.8|13869.9|13871.8|13870.8|13864.4|13863.5|468
1619609700000|2021-04-28 11:35:00|13870.9|13870|13874.8|13873.9|13875.6|13874.7|13870.5|13869.6|578
1619610000000|2021-04-28 11:40:00|13874.9|13874|13876.5|13875.6|13877.4|13876.5|13874.2|13873.3|492
1619610300000|2021-04-28 11:45:00|13876.6|13875.7|13878.7|13877.8|13878.9|13878|13875.3|13874.4|520
1619610600000|2021-04-28 11:50:00|13878.6|13877.7|13874.3|13872.8|13879.5|13878.3|13872.5|13871.6|456
1619610900000|2021-04-28 11:55:00|13874.4|13872.9|13878.6|13877.7|13878.8|13877.9|13873.3|13872.4|472
1619611200000|2021-04-28 12:00:00|13878.7|13877.8|13883.4|13882.5|13884|13883.1|13878.3|13877.4|558
1619611500000|2021-04-28 12:05:00|13883.3|13882.4|13876.6|13875.7|13883.5|13882.6|13876.6|13875.3|475
1619611800000|2021-04-28 12:10:00|13876.5|13875.6|13876.5|13875.6|13879.6|13878.7|13876.1|13875.2|391
1619612100000|2021-04-28 12:15:00|13876.6|13875.7|13876.5|13875.6|13877.9|13877|13876.3|13875.4|334
1619612400000|2021-04-28 12:20:00|13876.8|13875.9|13874.6|13873.7|13879.1|13878.2|13874.3|13873.4|482
1619612700000|2021-04-28 12:25:00|13874.7|13873.8|13869.4|13867.9|13875.5|13874.6|13867.7|13866.7|440
1619613000000|2021-04-28 12:30:00|13869.3|13867.8|13874.5|13873.6|13875|13873.9|13866.3|13865.4|573
1619613300000|2021-04-28 12:35:00|13874.6|13873.7|13874.9|13874|13876|13875.1|13873|13871.6|403
1619613600000|2021-04-28 12:40:00|13875|13874.1|13872.1|13871.2|13878|13877.1|13872|13871.1|371
1619613900000|2021-04-28 12:45:00|13872|13871.1|13870|13869.1|13872.4|13871.3|13865.5|13864.6|541
1619614200000|2021-04-28 12:50:00|13870.1|13869.2|13865.5|13864.6|13870.8|13869.9|13864.6|13863.7|521
1619614500000|2021-04-28 12:55:00|13865.4|13864.5|13868.4|13867.5|13868.7|13867.8|13864.9|13864|397
1619614800000|2021-04-28 13:00:00|13868.5|13867.6|13871.1|13870.2|13871.4|13870.2|13867.7|13866.8|448
1619615100000|2021-04-28 13:05:00|13871.4|13870.5|13875.3|13873.8|13875.5|13874.6|13871.1|13870.2|515
1619615400000|2021-04-28 13:10:00|13875.2|13873.7|13880.5|13879.6|13880.7|13879.8|13873.7|13872.7|435
1619615700000|2021-04-28 13:15:00|13880|13879.1|13880.4|13879.5|13883.8|13882.6|13877.4|13876.3|542
1619616000000|2021-04-28 13:20:00|13880.2|13879.3|13883.5|13882.6|13886.9|13886|13879.5|13878.5|437
1619616300000|2021-04-28 13:25:00|13883.6|13882.7|13875.4|13874.5|13883.6|13882.7|13875.4|13874.1|371
1619616600000|2021-04-28 13:30:00|13875.5|13874.6|13883.8|13882.3|13883.8|13882.9|13875|13873.7|449
1619616900000|2021-04-28 13:35:00|13883.7|13882.2|13882.8|13881.3|13883.8|13882.7|13876|13874.8|516
1619617200000|2021-04-28 13:40:00|13882.7|13881.2|13886.4|13885.5|13888.3|13887.4|13881.8|13880.7|472
1619617500000|2021-04-28 13:45:00|13886.5|13885.6|13889.3|13888.4|13889.6|13888.7|13884.1|13883.2|343
1619617800000|2021-04-28 13:50:00|13889.4|13888.5|13885.5|13884.6|13890.3|13889.3|13884.3|13883.4|306
1619618100000|2021-04-28 13:55:00|13885.8|13884.9|13895.8|13894.9|13896.1|13895.1|13884.8|13883.9|643
1619618400000|2021-04-28 14:00:00|13895.5|13894.6|13898.2|13897.3|13900|13899.1|13892.5|13891.6|845
1619618700000|2021-04-28 14:05:00|13897.9|13897|13898.2|13897.3|13899.6|13898.5|13896|13895.1|711
1619619000000|2021-04-28 14:10:00|13898.3|13897.4|13900.2|13898.7|13900.8|13899.9|13897.1|13896.2|691
1619619300000|2021-04-28 14:15:00|13900.1|13898.6|13900.2|13899.3|13901.8|13900.9|13897.8|13896.9|594
1619619600000|2021-04-28 14:20:00|13900.3|13899.4|13915|13914.1|13917.2|13916.1|13900.3|13899.4|883
1619619900000|2021-04-28 14:25:00|13914.9|13914|13911.8|13910.9|13917.7|13916.7|13911.2|13910.3|718
1619620200000|2021-04-28 14:30:00|13911.7|13910.8|13911.6|13910.7|13913.3|13912.4|13908|13907.1|790
1619620500000|2021-04-28 14:35:00|13911.5|13910.6|13912.2|13911.3|13915.7|13914.8|13911.1|13910.2|638
1619620800000|2021-04-28 14:40:00|13911.9|13911|13917.7|13916.8|13920.5|13919.6|13911.7|13910.8|554
1619621100000|2021-04-28 14:45:00|13917.8|13916.9|13913|13912.1|13918.6|13917.7|13910|13909.1|717
1619621400000|2021-04-28 14:50:00|13913.1|13912.2|13910.5|13909.6|13924.4|13923.1|13909.7|13908.4|800
1619621700000|2021-04-28 14:55:00|13910.2|13909.3|13906.7|13905.8|13910.6|13909.7|13900.7|13899.8|1033
1619622000000|2021-04-28 15:00:00|13906.8|13905.9|13902.2|13901.3|13910.2|13909.3|13902.1|13901.2|948
1619622300000|2021-04-28 15:05:00|13902.1|13901.2|13913.8|13912.9|13914.6|13913.7|13901.7|13900.8|591
1619622600000|2021-04-28 15:10:00|13913.7|13912.8|13911|13910.1|13915.3|13914.2|13910.5|13909.6|450
1619622900000|2021-04-28 15:15:00|13911.1|13910.2|13913.5|13912.6|13914.6|13913.7|13910.5|13909.6|538
1619623200000|2021-04-28 15:20:00|13913.4|13912.5|13916|13915.1|13918.3|13917.4|13912.3|13911.4|522
1619623500000|2021-04-28 15:25:00|13915.9|13915|13917.5|13916.6|13920.3|13919.4|13914.3|13913.4|478
1619623800000|2021-04-28 15:30:00|13917.6|13916.7|13914.3|13913.4|13919.9|13919|13914.3|13913.4|443
1619624100000|2021-04-28 15:35:00|13914.4|13913.5|13918.4|13917.5|13919.2|13918.3|13913.2|13912.3|469
1619624400000|2021-04-28 15:40:00|13918.5|13917.6|13917.5|13916.6|13920.4|13919.5|13916.3|13915.4|429
1619624700000|2021-04-28 15:45:00|13917.7|13916.8|13914.6|13913.7|13918.4|13917.5|13913.2|13911.9|486
1619625000000|2021-04-28 15:50:00|13914.5|13913.6|13917.7|13916.8|13918.1|13917.2|13913.5|13912.6|537
1619625300000|2021-04-28 15:55:00|13917.6|13916.7|13916.1|13915.2|13920.6|13919.7|13915.9|13915|467
1619625600000|2021-04-28 16:00:00|13916|13915.1|13914.4|13913.5|13916.4|13915.5|13911.9|13911|490
1619625900000|2021-04-28 16:05:00|13914.3|13913.4|13912.2|13911.3|13914.4|13913.5|13910.9|13910|324
1619626200000|2021-04-28 16:10:00|13912.5|13911.6|13908.7|13907.8|13912.9|13912|13908.7|13907.8|381
1619626500000|2021-04-28 16:15:00|13909.2|13908.3|13909.4|13908.5|13910.4|13909.5|13907.5|13906.6|379
1619626800000|2021-04-28 16:20:00|13909.3|13908.4|13912.5|13911.6|13912.6|13911.7|13909.1|13908.2|339
1619627100000|2021-04-28 16:25:00|13912.4|13911.5|13914.4|13913.5|13914.4|13913.5|13911.7|13910.6|288
1619627400000|2021-04-28 16:30:00|13914.5|13913.6|13915.3|13914.4|13917.6|13916.7|13913.9|13913|325
1619627700000|2021-04-28 16:35:00|13915.2|13914.3|13912.9|13912|13915.7|13914.8|13912.6|13911.7|319
1619628000000|2021-04-28 16:40:00|13913|13912.1|13912.4|13911.5|13913.6|13912.7|13911.9|13911|245
1619628300000|2021-04-28 16:45:00|13912.5|13911.6|13914.9|13914|13916.7|13915.8|13912.4|13911.5|244
1619628600000|2021-04-28 16:50:00|13915|13914.1|13918.6|13917.7|13918.6|13917.7|13915|13914.1|237
1619628900000|2021-04-28 16:55:00|13918.5|13917.6|13915.3|13914.4|13919.4|13918.5|13915.3|13914.4|314
1619629200000|2021-04-28 17:00:00|13915.4|13914.5|13914.1|13913.2|13916.6|13915.7|13913.8|13912.7|331
1619629500000|2021-04-28 17:05:00|13914|13913.1|13915.6|13914.7|13916.4|13915|13913.3|13912.4|249
1619629800000|2021-04-28 17:10:00|13915.7|13914.8|13909.3|13908.4|13916|13915.1|13909|13908.1|373
1619630100000|2021-04-28 17:15:00|13909.4|13908.5|13907.3|13906.4|13910.4|13909.5|13906.8|13905.9|367
1619630400000|2021-04-28 17:20:00|13907.2|13906.3|13901.2|13900.3|13907.3|13906.4|13901.2|13900.3|537
1619630700000|2021-04-28 17:25:00|13901.1|13900.2|13905.5|13904.6|13906.6|13905.7|13900.5|13899.6|361
1619631000000|2021-04-28 17:30:00|13905.6|13904.7|13904.4|13903.5|13906.5|13905.6|13904.1|13903.2|269
1619631300000|2021-04-28 17:35:00|13904.1|13903.2|13901.9|13901|13904.3|13903.4|13901.2|13900.3|280
1619631600000|2021-04-28 17:40:00|13901.8|13900.9|13900.9|13900|13902.3|13901.4|13900.4|13899.5|298
1619631900000|2021-04-28 17:45:00|13900.8|13899.9|13904.5|13903.6|13904.7|13903.8|13900.5|13899.4|268
1619632200000|2021-04-28 17:50:00|13904.4|13903.5|13902.8|13901.3|13904.4|13903.5|13900.4|13899.5|235
1619632500000|2021-04-28 17:55:00|13902.4|13901.5|13907|13897|13909.5|13901.8|13899.9|13893.9|538
1619632800000|2021-04-28 18:00:00|13907.2|13897.2|13906.6|13905.1|13913.9|13912.4|13890.3|13888.5|1315
1619633100000|2021-04-28 18:05:00|13906.7|13905.2|13910.1|13908.6|13912|13910.5|13904.4|13903.1|859
1619633400000|2021-04-28 18:10:00|13910|13908.5|13909.2|13907.7|13910.4|13909.2|13903.2|13901.9|855
1619633700000|2021-04-28 18:15:00|13908.5|13907|13917.5|13916.6|13918|13917.1|13908.1|13906.8|870
1619634000000|2021-04-28 18:20:00|13917.4|13916.5|13919.9|13918.4|13924.8|13923.8|13914.1|13913|942
1619634300000|2021-04-28 18:25:00|13920|13918.5|13918.4|13916.9|13921.6|13920.2|13916.1|13915.2|644
1619634600000|2021-04-28 18:30:00|13918.3|13916.8|13914.8|13913.9|13919.5|13918.5|13913.2|13911.8|788
1619634900000|2021-04-28 18:35:00|13914.9|13914|13942.1|13940.6|13945.6|13944.3|13914.7|13913.8|1672
1619635200000|2021-04-28 18:40:00|13942.2|13940.7|13945.8|13944.9|13950.2|13949.3|13940.6|13939.5|1149
1619635500000|2021-04-28 18:45:00|13945.9|13945|13941.5|13940.6|13951.3|13950.4|13941|13940.1|1127
1619635800000|2021-04-28 18:50:00|13941.6|13940.7|13944.1|13942.6|13945.5|13944.6|13940.5|13939.4|885
1619636100000|2021-04-28 18:55:00|13943.4|13941.9|13944.4|13943.5|13947.5|13946.5|13937.7|13936.4|894
1619636400000|2021-04-28 19:00:00|13944.2|13943.3|13936.5|13935|13945.5|13944.4|13935|13933.7|850
1619636700000|2021-04-28 19:05:00|13936.4|13934.9|13941.1|13940.2|13941.1|13940.2|13933.4|13932.1|871
1619637000000|2021-04-28 19:10:00|13941|13940.1|13935.6|13934.1|13943.8|13942.9|13932.7|13931.4|988
1619637300000|2021-04-28 19:15:00|13935.7|13934.2|13940.3|13938.8|13942.3|13941.2|13934.1|13932.6|909
1619637600000|2021-04-28 19:20:00|13940.2|13938.7|13941.7|13940.8|13942.3|13940.9|13938.3|13937.1|668
1619637900000|2021-04-28 19:25:00|13941.8|13940.9|13943.2|13941.7|13944.2|13943.2|13939|13937.8|494
1619638200000|2021-04-28 19:30:00|13942.9|13941.4|13941.3|13940.4|13943.9|13942.4|13939.2|13938.1|439
1619638500000|2021-04-28 19:35:00|13941.6|13940.7|13945.4|13944.5|13945.9|13945|13941.6|13940.7|533
1619638800000|2021-04-28 19:40:00|13945.5|13944.6|13946.2|13945.3|13948.1|13947|13944.6|13943.7|669
1619639100000|2021-04-28 19:45:00|13945.6|13944.7|13944.5|13943.6|13946.3|13945.4|13943.2|13942.2|477
1619639400000|2021-04-28 19:50:00|13944.4|13943.5|13943.4|13942.5|13945.7|13944.8|13942.1|13940.7|437
1619639700000|2021-04-28 19:55:00|13943.3|13942.4|13946.4|13945.5|13947.5|13946.6|13943.3|13942.4|467
1619640000000|2021-04-28 20:00:00|13946.3|13945.4|13946.2|13945.3|13947.7|13946.8|13945.7|13944.2|321
1619640300000|2021-04-28 20:05:00|13946.1|13945.2|13947.7|13946.2|13949.5|13948.3|13946|13945.1|273
1619640600000|2021-04-28 20:10:00|13947.6|13946.1|13943.4|13941.9|13947.9|13946.8|13942.7|13941.5|205
1619640900000|2021-04-28 20:15:00|13943.5|13942|13941.5|13940.6|13943.9|13942.4|13940.2|13939.1|198
1619641200000|2021-04-28 20:20:00|13941.3|13940.4|13940.7|13939.8|13941.6|13940.6|13940.5|13939.6|109
1619641500000|2021-04-28 20:25:00|13940.8|13939.9|13940.8|13939.9|13943.1|13942|13940.6|13939.3|185
1619641800000|2021-04-28 20:30:00|13940.7|13939.8|13942.9|13941.4|13942.9|13941.8|13940.4|13939.2|219
1619642100000|2021-04-28 20:35:00|13942.8|13941.3|13941.7|13940.8|13943.1|13942.2|13941.3|13939.9|190
1619642400000|2021-04-28 20:40:00|13941.6|13940.7|13941.6|13940.7|13942.1|13941|13940.8|13939.9|137
1619642700000|2021-04-28 20:45:00|13941.5|13940.6|13941|13939.5|13942.6|13941.1|13940.5|13939.2|208
1619643000000|2021-04-28 20:50:00|13941.1|13939.6|13942.9|13941.4|13943.2|13941.8|13940.8|13939.3|239
1619643300000|2021-04-28 20:55:00|13943|13941.5|13943.3|13933.3|13946.7|13943.5|13941.2|13931.2|527
1619643600000|2021-04-28 21:00:00|13942.3|13932.5|13943.8|13933.8|13944.1|13934.1|13940.5|13930.5|29
1619643900000|2021-04-28 21:05:00|13943.9|13933.9|13940.6|13930.6|13944.9|13934.9|13940.6|13930.6|98
1619644200000|2021-04-28 21:10:00|13940.3|13930.3|13940.4|13930.4|13944.2|13934.2|13938.6|13928.6|187
1619644500000|2021-04-28 21:15:00|13940.5|13930.5|13940.5|13930.5|13942.8|13932.8|13939.9|13929.9|106
1619644800000|2021-04-28 21:20:00|13940.1|13930.1|13942.6|13932.6|13944.2|13934.2|13939.8|13929.8|184
1619645100000|2021-04-28 21:25:00|13942.4|13932.4|13942.9|13933.9|13946.4|13938|13939.3|13929.3|226
1619645400000|2021-04-28 21:30:00|13942.6|13932.6|13942.5|13933.7|13944.4|13938|13940.6|13930.6|352
1619645700000|2021-04-28 21:35:00|13942.4|13933.3|13942|13932|13944.6|13938|13940.3|13931.6|426
1619646000000|2021-04-28 21:40:00|13942.1|13932.1|13941.4|13936.1|13944.3|13936.1|13940.5|13930.6|304
1619646300000|2021-04-28 21:45:00|13941.8|13935.2|13941.6|13931.7|13943.1|13935.2|13940.6|13930.9|207
1619646600000|2021-04-28 21:50:00|13941.5|13932|13942|13935|13942.9|13936.1|13939.4|13929.7|240
1619646900000|2021-04-28 21:55:00|13942.4|13934.6|13942.7|13932.7|13944.8|13935.5|13937.6|13928.8|313
1619647200000|2021-04-28 22:00:00|13942.2|13932.2|13947.6|13937.6|13948.9|13942.4|13941.1|13931.1|1062
1619647500000|2021-04-28 22:05:00|13947.7|13937.7|13947.2|13942.2|13950|13942.7|13945.9|13935.9|872
1619647800000|2021-04-28 22:10:00|13947.5|13942|13945.9|13939.1|13949.4|13942.8|13945.9|13937.2|602
1619648100000|2021-04-28 22:15:00|13947.7|13938.6|13947.8|13944.7|13950.6|13946|13946.4|13937.4|737
1619648400000|2021-04-28 22:20:00|13947.9|13944.6|13948|13946.5|13949.4|13946.5|13946.3|13943.1|338
1619648700000|2021-04-28 22:25:00|13948.2|13946.7|13948.7|13945.7|13950.8|13947.4|13947.5|13945.2|298
1619649000000|2021-04-28 22:30:00|13948.6|13946.1|13949.9|13948.4|13950.8|13948.5|13947.9|13945.1|449
1619649300000|2021-04-28 22:35:00|13950.3|13948.1|13949.1|13946.7|13950.7|13948.6|13948.6|13946.2|205
1619649600000|2021-04-28 22:40:00|13949|13946.5|13951.4|13949.9|13951.9|13950|13947.9|13945.7|265
1619649900000|2021-04-28 22:45:00|13952|13949.7|13955.1|13953.6|13956.6|13954.4|13950.4|13948.4|311
1619650200000|2021-04-28 22:50:00|13954.8|13953.3|13951.2|13949|13957.8|13955.4|13950.9|13949|300
1619650500000|2021-04-28 22:55:00|13951.3|13949.1|13951.2|13949.7|13952.3|13950.5|13950.6|13948.8|180
1619650800000|2021-04-28 23:00:00|13951.1|13949.6|13951|13949.5|13951.6|13950.4|13949.6|13948.4|249
1619651100000|2021-04-28 23:05:00|13951.2|13950.3|13951.4|13949.9|13953.2|13951.7|13951|13949.4|181
1619651400000|2021-04-28 23:10:00|13951.5|13950|13953.1|13951.6|13953.3|13951.8|13951.1|13949.8|120
1619651700000|2021-04-28 23:15:00|13953|13951.5|13955.1|13954.2|13955.8|13954.5|13952.5|13951|167
1619652000000|2021-04-28 23:20:00|13955.2|13954.3|13954.6|13953.1|13956|13954.6|13952.5|13951.2|150
1619652300000|2021-04-28 23:25:00|13954.5|13953|13952.3|13951.4|13954.8|13953.3|13952.2|13951.1|157
1619652600000|2021-04-28 23:30:00|13952.7|13951.2|13952.6|13951.1|13953.1|13951.6|13950.4|13949.2|175
1619652900000|2021-04-28 23:35:00|13952.7|13951.2|13952.2|13950.7|13953.8|13952.5|13951.8|13950.3|201
1619653200000|2021-04-28 23:40:00|13951.9|13951|13952.4|13951.5|13952.6|13951.7|13950.8|13949.5|213
1619653500000|2021-04-28 23:45:00|13952.5|13951.6|13951.7|13950.8|13954.7|13953.2|13951.7|13950.8|280
1619653800000|2021-04-28 23:50:00|13951.8|13950.9|13955.4|13953.9|13956|13954.8|13951.4|13950.1|152
1619654100000|2021-04-28 23:55:00|13955.5|13954|13955.2|13953.7|13956.4|13955.1|13954.3|13953.1|182
1619654400000|2021-04-29 00:00:00|13955.3|13953.8|13953.5|13952|13957.2|13955.7|13952.5|13951.2|339
1619654700000|2021-04-29 00:05:00|13953.7|13952.2|13958.8|13957.3|13959|13957.7|13953.7|13952.2|297
1619655000000|2021-04-29 00:10:00|13958.9|13957.4|13957.3|13956.4|13959.1|13957.8|13955.7|13954.5|284
1619655300000|2021-04-29 00:15:00|13956.9|13956|13958.5|13957|13959.4|13958.2|13954.7|13953.6|329
1619655600000|2021-04-29 00:20:00|13958.6|13957.1|13959.1|13958.2|13959.7|13958.8|13957.4|13956.1|230
1619655900000|2021-04-29 00:25:00|13958.9|13958|13956|13955.1|13959.3|13958.2|13956|13954.7|157
1619656200000|2021-04-29 00:30:00|13956.1|13955.2|13956.1|13955.2|13958.2|13956.8|13955.3|13954.1|210
1619656500000|2021-04-29 00:35:00|13956|13955.1|13958.8|13957.3|13958.9|13957.9|13955.9|13955|220
1619656800000|2021-04-29 00:40:00|13958.7|13957.2|13958.7|13957.8|13959.5|13958.6|13957.4|13956|276
1619657100000|2021-04-29 00:45:00|13958.5|13957.6|13960.4|13959.5|13960.9|13959.9|13958.4|13957.2|138
1619657400000|2021-04-29 00:50:00|13960.5|13959.6|13962.8|13961.3|13965.4|13963.9|13960.4|13959.2|251
1619657700000|2021-04-29 00:55:00|13962.9|13961.4|13965.2|13963.7|13969.7|13968.3|13962.6|13961.3|353
1619658000000|2021-04-29 01:00:00|13965.9|13964.3|13966.7|13965.2|13967.4|13966.5|13963.4|13962.3|374
1619658300000|2021-04-29 01:05:00|13966.8|13965.9|13968.8|13967.9|13969.6|13968.5|13966.2|13965.1|267
1619658600000|2021-04-29 01:10:00|13969.1|13968.2|13967.8|13966.3|13970|13969.1|13967.3|13966.1|246
1619658900000|2021-04-29 01:15:00|13967.9|13966.4|13965.7|13964.2|13969.8|13968.5|13962.8|13961.6|374
1619659200000|2021-04-29 01:20:00|13965.6|13964.1|13966.7|13965.8|13967.9|13966.4|13965.4|13963.9|277
1619659500000|2021-04-29 01:25:00|13966.8|13965.9|13966.7|13965.8|13967.3|13966.2|13964.2|13963|224
1619659800000|2021-04-29 01:30:00|13966.6|13965.7|13969.1|13968.2|13969.9|13968.6|13965.9|13964.4|410
1619660100000|2021-04-29 01:35:00|13969.5|13968|13968.4|13966.9|13969.9|13969|13966.4|13965|339
1619660400000|2021-04-29 01:40:00|13968.5|13967|13975.2|13973.7|13977.6|13975.9|13968.2|13967|291
1619660700000|2021-04-29 01:45:00|13975.4|13973.9|13973.6|13972.1|13976.3|13975|13973.3|13971.8|349
1619661000000|2021-04-29 01:50:00|13973.7|13972.2|13969.2|13968.3|13974.9|13973.7|13969|13967.9|327
1619661300000|2021-04-29 01:55:00|13969.3|13968.4|13968.4|13966.9|13971.5|13970.3|13967.2|13966|412
1619661600000|2021-04-29 02:00:00|13968.3|13966.8|13963.5|13962.6|13970.7|13969.5|13962.4|13961.4|451
1619661900000|2021-04-29 02:05:00|13963.4|13962.5|13959.3|13957.8|13963.6|13962.5|13958.5|13957.3|423
1619662200000|2021-04-29 02:10:00|13959.4|13957.9|13959.8|13958.3|13961.8|13960.6|13959.2|13957.9|353
1619662500000|2021-04-29 02:15:00|13959.6|13958.7|13957.7|13956.2|13959.6|13958.7|13955.9|13955|326
1619662800000|2021-04-29 02:20:00|13957.9|13956.4|13957.6|13956.1|13959.9|13958.5|13956.3|13955.3|253
1619663100000|2021-04-29 02:25:00|13957.5|13956|13958.2|13957.3|13958.8|13957.7|13956.2|13955.1|312
1619663400000|2021-04-29 02:30:00|13958.1|13957.2|13956.8|13955.9|13958.6|13957.7|13956|13955.1|260
1619663700000|2021-04-29 02:35:00|13956.9|13956|13957.1|13955.6|13958.9|13957.7|13955.2|13954|317
1619664000000|2021-04-29 02:40:00|13957.2|13955.7|13955.9|13954.4|13957.7|13956.4|13954.8|13953.3|239
1619664300000|2021-04-29 02:45:00|13955.8|13954.3|13953.6|13952.7|13956.5|13955.2|13953.4|13952.1|262
1619664600000|2021-04-29 02:50:00|13953.7|13952.8|13954.5|13953|13955|13953.9|13953.2|13951.8|311
1619664900000|2021-04-29 02:55:00|13954.6|13953.1|13954.3|13952.8|13955.2|13954.1|13952.3|13951.4|433
1619665200000|2021-04-29 03:00:00|13954.2|13952.7|13952.6|13951.1|13955.5|13954.2|13950.7|13949.6|366
1619665500000|2021-04-29 03:05:00|13952.5|13951|13952.4|13950.9|13953.2|13952|13951.2|13950.3|274
1619665800000|2021-04-29 03:10:00|13952.3|13950.8|13953.9|13953|13954.3|13953.4|13951.3|13950.1|281
1619666100000|2021-04-29 03:15:00|13953.8|13952.9|13956.9|13955.4|13957.3|13956.2|13953.7|13952.5|323
1619666400000|2021-04-29 03:20:00|13957|13955.5|13953.6|13952.7|13957|13955.9|13953.5|13952.6|325
1619666700000|2021-04-29 03:25:00|13953.7|13952.8|13949.8|13948.3|13954|13952.9|13949.8|13948.3|278
1619667000000|2021-04-29 03:30:00|13949.9|13948.4|13946.1|13945.2|13949.9|13949|13945.8|13944.8|277
1619667300000|2021-04-29 03:35:00|13946.2|13945.3|13943.6|13942.1|13946.3|13945.4|13942.5|13941|290
1619667600000|2021-04-29 03:40:00|13943.5|13942|13943.3|13941.8|13943.7|13942.5|13940.7|13939.2|273
1619667900000|2021-04-29 03:45:00|13943.2|13941.7|13942.3|13941.4|13943.4|13942.2|13940.3|13939|247
1619668200000|2021-04-29 03:50:00|13942.2|13941.3|13942.1|13940.6|13942.4|13941.4|13940.3|13939.4|210
1619668500000|2021-04-29 03:55:00|13942.2|13940.7|13945.4|13943.9|13946.3|13944.8|13941.1|13939.9|276
1619668800000|2021-04-29 04:00:00|13945.6|13944.1|13946.1|13945.2|13946.5|13945.4|13944.3|13943.1|195
1619669100000|2021-04-29 04:05:00|13946|13945.1|13943.9|13942.4|13946.1|13945.2|13943.6|13942.1|201
1619669400000|2021-04-29 04:10:00|13943.7|13942.2|13945.8|13944.3|13948.5|13947|13943|13941.5|325
1619669700000|2021-04-29 04:15:00|13945.9|13944.4|13946.6|13945.1|13947.9|13946.7|13945.6|13944.1|198
1619670000000|2021-04-29 04:20:00|13946.7|13945.2|13944.3|13943.4|13946.7|13945.2|13944|13942.5|177
1619670300000|2021-04-29 04:25:00|13944.7|13943.8|13947.1|13946.2|13947.5|13946.2|13944.4|13943|168
1619670600000|2021-04-29 04:30:00|13947.4|13946.5|13949.8|13948.3|13950.6|13949.4|13946.3|13945.4|231
1619670900000|2021-04-29 04:35:00|13949.7|13948.2|13947.5|13946|13949.8|13948.6|13946.9|13945.8|223
1619671200000|2021-04-29 04:40:00|13947.4|13945.9|13949.8|13948.9|13950|13948.9|13947.2|13945.9|138
1619671500000|2021-04-29 04:45:00|13950.5|13949.6|13952.3|13951.4|13952.7|13951.7|13949.3|13948.1|247
1619671800000|2021-04-29 04:50:00|13952.2|13951.3|13953.2|13952.3|13953.2|13952.3|13951.5|13950.3|129
1619672100000|2021-04-29 04:55:00|13953.1|13952.2|13951.5|13950.6|13953.2|13952.3|13951.2|13950.3|150
1619672400000|2021-04-29 05:00:00|13951.6|13950.7|13952.5|13951.6|13952.6|13951.7|13951.2|13950.3|150
1619672700000|2021-04-29 05:05:00|13952.6|13951.7|13958.3|13957.4|13958.3|13957.4|13952.4|13951.5|253
1619673000000|2021-04-29 05:10:00|13958.7|13957.2|13956.2|13954.7|13959.3|13958.4|13954.5|13953.6|240
1619673300000|2021-04-29 05:15:00|13956.1|13954.6|13954.4|13952.9|13956.1|13954.8|13953.6|13952.4|147
1619673600000|2021-04-29 05:20:00|13954.3|13952.8|13955.8|13954.9|13957|13955.5|13952.9|13951.8|220
1619673900000|2021-04-29 05:25:00|13955.9|13955|13954.2|13953.3|13957.2|13955.9|13953.6|13952.3|202
1619674200000|2021-04-29 05:30:00|13954.4|13953.5|13953.8|13952.9|13954.6|13953.7|13951.7|13950.5|255
1619674500000|2021-04-29 05:35:00|13953.9|13953|13953.4|13952.5|13954.3|13953.2|13952.9|13952|152
1619674800000|2021-04-29 05:40:00|13953.7|13952.8|13955.4|13954.5|13956.3|13954.8|13953.6|13952.6|223
1619675100000|2021-04-29 05:45:00|13955.5|13954.6|13958.9|13957.4|13959.2|13957.8|13955|13953.6|235
1619675400000|2021-04-29 05:50:00|13958.8|13957.3|13958.4|13957.5|13959.2|13958|13957.7|13956.4|210
1619675700000|2021-04-29 05:55:00|13958.1|13957.2|13958.8|13957.3|13960.5|13959.3|13957.2|13956.3|250
1619676000000|2021-04-29 06:00:00|13958.6|13957.1|13960.6|13959.1|13962.8|13961.3|13957.9|13956.9|441
1619676300000|2021-04-29 06:05:00|13960.5|13959|13956.7|13955.2|13961.1|13959.8|13954.2|13952.9|536
1619676600000|2021-04-29 06:10:00|13956.8|13955.3|13956.9|13956|13959|13958.1|13954.7|13953.8|524
1619676900000|2021-04-29 06:15:00|13956.8|13955.9|13954.4|13953.5|13956.8|13955.9|13949.4|13948.5|557
1619677200000|2021-04-29 06:20:00|13954.2|13953.3|13954.4|13952.9|13958.1|13957.2|13953.4|13952.5|435
1619677500000|2021-04-29 06:25:00|13954.6|13953.7|13956.8|13955.9|13958.4|13957.5|13954.3|13953.4|531
1619677800000|2021-04-29 06:30:00|13957.4|13956.5|13959.9|13959|13962.1|13961.2|13957.4|13956.5|468
1619678100000|2021-04-29 06:35:00|13960|13959.1|13956.3|13955.4|13960|13959.1|13956.3|13955.4|418
1619678400000|2021-04-29 06:40:00|13956.4|13955.5|13961.5|13960.6|13962.9|13961.7|13953.2|13952.3|546
1619678700000|2021-04-29 06:45:00|13961.6|13960.7|13964.6|13963.7|13964.9|13964|13958.4|13957.5|639
1619679000000|2021-04-29 06:50:00|13964.5|13963.6|13960.3|13958.8|13965.2|13964.1|13959.7|13958.8|361
1619679300000|2021-04-29 06:55:00|13960.4|13958.9|13962.4|13961.5|13962.7|13961.8|13958.4|13957.5|485
1619679600000|2021-04-29 07:00:00|13962.5|13961.6|13962.3|13961.4|13964.9|13963.9|13957.5|13956.6|723
1619679900000|2021-04-29 07:05:00|13962.6|13961.7|13963.2|13962.3|13968.5|13967.2|13962.6|13961.7|677
1619680200000|2021-04-29 07:10:00|13963.3|13962.4|13962|13961.1|13963.9|13963|13960.7|13959.8|542
1619680500000|2021-04-29 07:15:00|13961.9|13961|13952.4|13951.5|13962.5|13961.6|13950.9|13950|605
1619680800000|2021-04-29 07:20:00|13952.5|13951.6|13958.8|13957.9|13960.7|13959.8|13951.7|13950.4|497
1619681100000|2021-04-29 07:25:00|13958.7|13957.8|13962.7|13961.8|13964.5|13963.6|13958.5|13957.6|538
1619681400000|2021-04-29 07:30:00|13962.8|13961.9|13965.2|13964.3|13965.2|13964.3|13960.2|13959.3|511
1619681700000|2021-04-29 07:35:00|13965.3|13964.4|13967.3|13966.4|13968.5|13967.5|13964.1|13963.2|522
1619682000000|2021-04-29 07:40:00|13967.4|13966.5|13968.1|13967.2|13969.4|13968.5|13962.3|13961.4|557
1619682300000|2021-04-29 07:45:00|13968.2|13967.3|13968.6|13967.7|13970.3|13969.4|13965.3|13964.4|537
1619682600000|2021-04-29 07:50:00|13968.7|13967.8|13962.9|13961.4|13970.3|13969.3|13962.9|13961.4|425
1619682900000|2021-04-29 07:55:00|13963|13961.5|13963.4|13962.5|13966.1|13965.2|13962.5|13961.4|450
1619683200000|2021-04-29 08:00:00|13963.3|13962.4|13964.6|13963.7|13966.5|13965.3|13962|13961.1|452
1619683500000|2021-04-29 08:05:00|13964.5|13963.6|13961.5|13960.6|13966.5|13965.6|13960.8|13959.8|526
1619683800000|2021-04-29 08:10:00|13961.4|13960.5|13960.1|13959.2|13967.9|13967|13960.1|13959.2|604
1619684100000|2021-04-29 08:15:00|13959.9|13959|13957.2|13956.3|13962.7|13961.4|13957.1|13956.1|532
1619684400000|2021-04-29 08:20:00|13957.3|13956.4|13959.2|13958.3|13961.1|13960|13957.2|13956.3|380
1619684700000|2021-04-29 08:25:00|13959|13958.1|13952.4|13951.5|13959.6|13958.5|13950.8|13949.5|477
1619685000000|2021-04-29 08:30:00|13952.3|13951.4|13939.3|13938.4|13953|13952.1|13939|13937.8|626
1619685300000|2021-04-29 08:35:00|13939.2|13938.3|13938.7|13937.8|13940.7|13939.8|13934.3|13932.9|665
1619685600000|2021-04-29 08:40:00|13938.8|13937.9|13939.3|13937.8|13941.2|13940.2|13934.9|13933.5|631
1619685900000|2021-04-29 08:45:00|13939.5|13938.6|13942.3|13940.8|13943.3|13942.4|13936.8|13935.5|539
1619686200000|2021-04-29 08:50:00|13942.4|13940.9|13946.4|13945.5|13946.8|13945.7|13941.4|13940.5|464
1619686500000|2021-04-29 08:55:00|13946.5|13945.6|13942.3|13941.4|13947.6|13946.5|13942.1|13941.1|360
1619686800000|2021-04-29 09:00:00|13942.4|13941.5|13940.4|13939.5|13945.2|13944.3|13938.2|13937.3|463
1619687100000|2021-04-29 09:05:00|13940.5|13939.6|13948.4|13946.9|13948.9|13948|13940|13939.1|575
1619687400000|2021-04-29 09:10:00|13948.3|13946.8|13951.7|13950.2|13952.8|13951.6|13946.9|13945.5|447
1619687700000|2021-04-29 09:15:00|13951.8|13950.3|13951.8|13950.3|13954.8|13953.7|13950.5|13949.1|478
1619688000000|2021-04-29 09:20:00|13951.9|13950.4|13955.3|13953.8|13956.4|13955.2|13949.2|13948.1|530
1619688300000|2021-04-29 09:25:00|13955.2|13953.7|13957.3|13956.4|13957.9|13957|13951.8|13950.7|517
1619688600000|2021-04-29 09:30:00|13957.4|13956.5|13959.4|13958.5|13961.4|13960|13954.3|13953.3|590
1619688900000|2021-04-29 09:35:00|13959.3|13958.4|13954.8|13953.9|13959.8|13958.7|13954|13953.1|477
1619689200000|2021-04-29 09:40:00|13955.1|13953.6|13955|13954.1|13955.9|13954.9|13952.3|13951.3|406
1619689500000|2021-04-29 09:45:00|13954.7|13953.8|13957.6|13956.7|13958.1|13956.9|13954.3|13953.3|464
1619689800000|2021-04-29 09:50:00|13957.5|13956.6|13959.3|13957.8|13962.2|13961.3|13957.4|13956.4|458
1619690100000|2021-04-29 09:55:00|13959.2|13957.7|13941|13939.5|13959.3|13958|13936.3|13934.8|784
1619690400000|2021-04-29 10:00:00|13940.8|13939.3|13942.7|13941.2|13943.9|13942.5|13936.3|13935.4|686
1619690700000|2021-04-29 10:05:00|13942.6|13941.1|13944.9|13943.4|13945.2|13944.3|13941.2|13939.9|560
1619691000000|2021-04-29 10:10:00|13944.8|13943.3|13944.6|13943.7|13946.8|13945.3|13942.4|13941.3|503
1619691300000|2021-04-29 10:15:00|13944.9|13943.4|13941.6|13940.7|13945|13943.8|13939.5|13938.4|478
1619691600000|2021-04-29 10:20:00|13941.5|13940.6|13940.5|13939.6|13943.6|13942.4|13939.3|13938.3|542
1619691900000|2021-04-29 10:25:00|13940.8|13939.3|13938.3|13937.4|13941.7|13940.6|13936.5|13935.3|488
1619692200000|2021-04-29 10:30:00|13938.4|13937.5|13939.3|13937.8|13940.5|13939|13937.3|13936.2|385
1619692500000|2021-04-29 10:35:00|13938.8|13937.9|13934.4|13933.5|13939.3|13937.9|13934.2|13933.1|511
1619692800000|2021-04-29 10:40:00|13934.3|13933.4|13932.6|13931.7|13936.6|13935.4|13932.5|13931.2|444
1619693100000|2021-04-29 10:45:00|13932.7|13931.8|13936.4|13935.5|13936.8|13935.9|13932.5|13931.6|443
1619693400000|2021-04-29 10:50:00|13936.5|13935.6|13939.5|13938.6|13940.8|13939.8|13935.1|13934.2|554
1619693700000|2021-04-29 10:55:00|13939.4|13938.5|13944.5|13943|13945.1|13944.2|13938.1|13936.8|511
1619694000000|2021-04-29 11:00:00|13944.4|13942.9|13945.8|13944.9|13946|13945|13941.3|13940.1|637
1619694300000|2021-04-29 11:05:00|13945.7|13944.8|13943.8|13942.9|13947.9|13946.8|13941.2|13940.3|533
1619694600000|2021-04-29 11:10:00|13943.7|13942.8|13948.2|13946.7|13950.2|13949|13943.7|13942.7|473
1619694900000|2021-04-29 11:15:00|13948.3|13946.8|13945.6|13944.7|13949.7|13948.8|13943.3|13942.2|460
1619695200000|2021-04-29 11:20:00|13945.7|13944.8|13947.3|13946.4|13948.6|13947.4|13944.6|13943.4|447
1619695500000|2021-04-29 11:25:00|13947.2|13946.3|13952.3|13950.8|13952.5|13951.2|13946.7|13945.4|504
1619695800000|2021-04-29 11:30:00|13952.2|13950.7|13948.2|13946.7|13952.2|13950.8|13947.1|13946|409
1619696100000|2021-04-29 11:35:00|13948.1|13946.6|13949.2|13948.3|13950.6|13949.6|13946|13944.8|525
1619696400000|2021-04-29 11:40:00|13949.3|13948.4|13947.6|13946.1|13952.1|13950.6|13946.1|13944.7|552
1619696700000|2021-04-29 11:45:00|13947.7|13946.2|13945.7|13944.8|13947.7|13946.5|13943.4|13942.5|453
1619697000000|2021-04-29 11:50:00|13945.8|13944.9|13949.2|13948.3|13952.3|13950.8|13944.6|13943.5|577
1619697300000|2021-04-29 11:55:00|13949.1|13948.2|13949.3|13948.4|13951.7|13950.6|13947.3|13946.2|489
1619697600000|2021-04-29 12:00:00|13949.4|13948.5|13953.5|13952.6|13954.4|13953|13949.2|13948.3|538
1619697900000|2021-04-29 12:05:00|13953.6|13952.7|13956.6|13955.7|13959.7|13958.8|13953.5|13952.5|492
1619698200000|2021-04-29 12:10:00|13956.5|13955.6|13957.1|13956.2|13958.9|13957.8|13955.2|13954.3|355
1619698500000|2021-04-29 12:15:00|13957|13956.1|13955.5|13954.6|13958.7|13957.8|13954.2|13953.3|518
1619698800000|2021-04-29 12:20:00|13955.6|13954.7|13951.9|13951|13956.5|13955.6|13951|13949.9|439
1619699100000|2021-04-29 12:25:00|13952|13951.1|13957.2|13947.2|13957.3|13952.7|13943.6|13942.1|569
1619699400000|2021-04-29 12:30:00|13956.5|13946.9|13960.8|13959.9|13964.2|13963.3|13948.7|13946.5|904
1619699700000|2021-04-29 12:35:00|13960.9|13960|13956.4|13955.5|13962.6|13961.4|13955.2|13954.3|697
1619700000000|2021-04-29 12:40:00|13956.5|13955.6|13960.7|13959.8|13961.5|13960.6|13954.1|13953.2|539
1619700300000|2021-04-29 12:45:00|13960.5|13959.6|13958.9|13957.4|13962.1|13961|13956.7|13955.4|537
1619700600000|2021-04-29 12:50:00|13958.8|13957.3|13960.3|13959.4|13964.3|13962.9|13957.1|13955.8|521
1619700900000|2021-04-29 12:55:00|13960.4|13959.5|13962.4|13961.5|13966.9|13965.8|13959.6|13958.1|677
1619701200000|2021-04-29 13:00:00|13962.3|13961.4|13958.4|13956.9|13966.4|13965|13953.3|13952.1|971
1619701500000|2021-04-29 13:05:00|13958.1|13957.2|13951.7|13950.8|13958.6|13957.7|13951.4|13950.5|882
1619701800000|2021-04-29 13:10:00|13951.4|13950.5|13949.4|13948.5|13951.5|13950.6|13944.3|13943.4|803
1619702100000|2021-04-29 13:15:00|13949.7|13948.2|13945.5|13944.6|13953.2|13952.1|13944.9|13944|630
1619702400000|2021-04-29 13:20:00|13945.4|13944.5|13950.7|13949.8|13951.7|13950.8|13939.5|13938.6|534
1619702700000|2021-04-29 13:25:00|13950.5|13949.6|13952.6|13951.7|13956.8|13955.9|13949.5|13948.6|534
1619703000000|2021-04-29 13:30:00|13952.7|13951.8|13949.5|13948.6|13954.8|13953.6|13946.8|13945.9|629
1619703300000|2021-04-29 13:35:00|13949.4|13948.5|13948.9|13948|13953.4|13952.5|13947.7|13946.8|597
1619703600000|2021-04-29 13:40:00|13948.8|13947.9|13955.1|13953.6|13955.4|13954.4|13948.8|13947.7|453
1619703900000|2021-04-29 13:45:00|13955.2|13953.7|13955.3|13954.4|13959.2|13958.3|13950.4|13949.3|639
1619704200000|2021-04-29 13:50:00|13955.2|13954.3|13949.7|13948.8|13956|13955.1|13946.5|13945.6|1058
1619704500000|2021-04-29 13:55:00|13949.6|13948.7|13944.3|13942.8|13951.8|13950.9|13943.5|13942.6|792
1619704800000|2021-04-29 14:00:00|13944.2|13942.7|13940.5|13939.6|13945.5|13944.6|13938.1|13937.2|996
1619705100000|2021-04-29 14:05:00|13940.6|13939.7|13946.9|13946|13947.8|13946.8|13938.9|13937.9|766
1619705400000|2021-04-29 14:10:00|13946.8|13945.9|13946.4|13945.5|13947.9|13946.8|13944.6|13943.5|650
1619705700000|2021-04-29 14:15:00|13945.9|13945|13942.8|13941.9|13948.9|13947.5|13939.2|13937.9|851
1619706000000|2021-04-29 14:20:00|13942.7|13941.8|13944.8|13943.9|13946.8|13945.9|13939|13937.8|882
1619706300000|2021-04-29 14:25:00|13944.7|13943.8|13957.8|13956.9|13959.3|13958|13942.8|13941.9|883
1619706600000|2021-04-29 14:30:00|13957.7|13956.8|13954.9|13953.4|13958.1|13956.9|13951.2|13950.3|901
1619706900000|2021-04-29 14:35:00|13955|13953.5|13955.4|13954.5|13957.4|13956.2|13953.4|13952.4|847
1619707200000|2021-04-29 14:40:00|13955.3|13954.4|13948.8|13947.9|13955.3|13954.4|13948.3|13947.4|800
1619707500000|2021-04-29 14:45:00|13948.9|13948|13949.6|13948.7|13953.8|13952.9|13948.2|13946.9|685
1619707800000|2021-04-29 14:50:00|13949.7|13948.8|13951.5|13950.6|13957.9|13956.9|13948.3|13946.8|1028
1619708100000|2021-04-29 14:55:00|13951.4|13950.5|13945.4|13944.5|13952.1|13950.9|13943.5|13942.3|1194
1619708400000|2021-04-29 15:00:00|13945.6|13944.7|13953.9|13952.4|13955.5|13954.5|13944.8|13943.6|841
1619708700000|2021-04-29 15:05:00|13954.1|13952.6|13954.1|13952.6|13957.1|13955.9|13949.4|13948.3|701
1619709000000|2021-04-29 15:10:00|13954.2|13952.7|13953.2|13951.7|13954.3|13952.8|13950.9|13949.4|510
1619709300000|2021-04-29 15:15:00|13953.3|13951.8|13952.3|13951.4|13956.7|13955.6|13951.8|13950.6|558
1619709600000|2021-04-29 15:20:00|13952.4|13951.5|13956.2|13954.7|13956.3|13955|13952.4|13951.5|547
1619709900000|2021-04-29 15:25:00|13956.3|13954.8|13954.6|13953.7|13956.4|13955.2|13952.8|13951.9|469
1619710200000|2021-04-29 15:30:00|13954.7|13953.8|13952.7|13951.8|13955.2|13954.3|13950.5|13949.6|635
1619710500000|2021-04-29 15:35:00|13952.6|13951.7|13947.7|13946.8|13952.8|13951.9|13947.2|13946.3|586
1619710800000|2021-04-29 15:40:00|13947.8|13946.9|13946.5|13945.6|13951.7|13950.8|13944.7|13943.5|601
1619711100000|2021-04-29 15:45:00|13946.6|13945.7|13953.7|13952.8|13954.3|13953.1|13946.6|13945.6|641
1619711400000|2021-04-29 15:50:00|13953.6|13952.7|13956.1|13954.6|13957.1|13955.8|13951.7|13950.4|526
1619711700000|2021-04-29 15:55:00|13956|13954.5|13955.1|13954.2|13956|13954.9|13951.7|13950.6|765
1619712000000|2021-04-29 16:00:00|13954.8|13953.9|13951|13950.1|13955.2|13954.3|13949.8|13948.8|677
1619712300000|2021-04-29 16:05:00|13950.9|13950|13950.5|13949.6|13951.4|13950.5|13944.6|13943.7|826
1619712600000|2021-04-29 16:10:00|13950.7|13949.8|13948|13947.1|13950.9|13950|13946.5|13945.6|677
1619712900000|2021-04-29 16:15:00|13947.8|13946.9|13948.8|13947.9|13949.2|13948.3|13945.8|13944.9|592
1619713200000|2021-04-29 16:20:00|13948.9|13948|13945.8|13944.9|13950|13949.1|13944.8|13943.9|601
1619713500000|2021-04-29 16:25:00|13945.9|13945|13943.9|13943|13946.8|13945.4|13942.1|13941.2|537
1619713800000|2021-04-29 16:30:00|13944|13943.1|13945.9|13945|13946|13945.1|13942.2|13941|512
1619714100000|2021-04-29 16:35:00|13945.8|13944.9|13944.9|13944|13946.9|13946|13942.8|13941.9|508
1619714400000|2021-04-29 16:40:00|13945|13944.1|13945|13944.1|13945.7|13944.6|13943.7|13942.8|502
1619714700000|2021-04-29 16:45:00|13945.1|13944.2|13947|13946.1|13948.1|13947.2|13944.7|13943.8|555
1619715000000|2021-04-29 16:50:00|13946.9|13946|13946.9|13946|13948|13947.1|13944.1|13943.2|454
1619715300000|2021-04-29 16:55:00|13946.8|13945.9|13942.7|13941.8|13947.7|13946.8|13941.3|13940.4|542
1619715600000|2021-04-29 17:00:00|13942.8|13941.9|13941.5|13940.6|13943.9|13942.9|13939.5|13938.6|533
1619715900000|2021-04-29 17:05:00|13941.6|13940.7|13942.7|13941.8|13944.7|13943.6|13941.6|13940.6|422
1619716200000|2021-04-29 17:10:00|13942.6|13941.7|13947|13946.1|13947.3|13946.4|13942.6|13941.7|486
1619716500000|2021-04-29 17:15:00|13946.9|13946|13945|13944.1|13948.6|13947.4|13944.6|13943.7|434
1619716800000|2021-04-29 17:20:00|13945.2|13944.3|13946.9|13946|13947.5|13946.3|13944.6|13943.6|334
1619717100000|2021-04-29 17:25:00|13947|13946.1|13946.9|13946|13947.6|13946.6|13945.6|13944.5|360
1619717400000|2021-04-29 17:30:00|13947|13946.1|13945.3|13943.8|13948|13947|13943.6|13942.6|365
1619717700000|2021-04-29 17:35:00|13945.2|13943.7|13945.7|13944.8|13947|13945.8|13945.1|13943.7|320
1619718000000|2021-04-29 17:40:00|13945.6|13944.7|13947.7|13946.8|13948.2|13947.3|13945.5|13944|421
1619718300000|2021-04-29 17:45:00|13947.8|13946.9|13947.6|13946.1|13948.4|13947.2|13946.6|13945.7|391
1619718600000|2021-04-29 17:50:00|13947.7|13946.2|13946.3|13944.8|13948.7|13947.4|13944.8|13943.7|360
1619718900000|2021-04-29 17:55:00|13946.1|13944.6|13940.7|13939.8|13946.4|13945.2|13939.4|13938.5|603
1619719200000|2021-04-29 18:00:00|13940.4|13939.5|13937|13936.1|13942.2|13940.9|13936.6|13935.6|537
1619719500000|2021-04-29 18:05:00|13936.9|13936|13936.8|13935.9|13940|13939.1|13936.7|13935.8|300
1619719800000|2021-04-29 18:10:00|13936.9|13936|13936.8|13935.9|13937.7|13936.5|13935.1|13934.2|313
1619720100000|2021-04-29 18:15:00|13936.9|13936|13937.3|13936.4|13939.1|13937.9|13936.8|13935.9|420
1619720400000|2021-04-29 18:20:00|13937.2|13936.3|13938.9|13938|13940.3|13939.1|13937.2|13936.2|382
1619720700000|2021-04-29 18:25:00|13939.3|13937.8|13939.8|13938.9|13940.1|13939|13938|13936.9|318
1619721000000|2021-04-29 18:30:00|13939.9|13939|13942.8|13941.9|13944.8|13943.7|13939.8|13938.9|363
1619721300000|2021-04-29 18:35:00|13942.9|13942|13943.4|13942.5|13943.6|13942.7|13941.7|13940.8|352
1619721600000|2021-04-29 18:40:00|13943.2|13942.3|13947.9|13947|13948|13947.1|13943.1|13942.2|322
1619721900000|2021-04-29 18:45:00|13948|13947.1|13946.1|13945.2|13949.8|13948.9|13945.8|13944.9|489
1619722200000|2021-04-29 18:50:00|13946.2|13945.3|13948.9|13948|13949|13948.1|13945.7|13944.8|314
1619722500000|2021-04-29 18:55:00|13949|13948.1|13949.6|13948.7|13950|13949.1|13946.6|13945.7|386
1619722800000|2021-04-29 19:00:00|13949.7|13948.8|13949.7|13948.8|13951.4|13950.5|13949.5|13948.6|246
1619723100000|2021-04-29 19:05:00|13949.8|13948.9|13949.8|13948.9|13950.7|13949.8|13947.9|13947|383
1619723400000|2021-04-29 19:10:00|13949.9|13949|13947.8|13946.9|13951.5|13950.6|13947.5|13946.6|364
1619723700000|2021-04-29 19:15:00|13948|13947.1|13944.7|13943.8|13948.8|13947.9|13944.5|13943.5|292
1619724000000|2021-04-29 19:20:00|13944.8|13943.9|13944.9|13944|13947.2|13946|13944.1|13943.2|376
1619724300000|2021-04-29 19:25:00|13944.8|13943.9|13942.6|13941.7|13945.9|13944.7|13942.5|13941.6|341
1619724600000|2021-04-29 19:30:00|13942.7|13941.8|13945.7|13944.8|13945.9|13945|13942.4|13941.5|297
1619724900000|2021-04-29 19:35:00|13945.3|13944.4|13942.7|13941.8|13945.3|13944.4|13942.6|13941.7|307
1619725200000|2021-04-29 19:40:00|13942.6|13941.7|13946.3|13944.8|13946.7|13945.8|13942.6|13941.4|326
1619725500000|2021-04-29 19:45:00|13946.1|13945.2|13948.6|13947.1|13948.7|13947.5|13945.4|13944.5|436
1619725800000|2021-04-29 19:50:00|13948.7|13947.2|13946.3|13944.8|13949.8|13948.9|13946.2|13944.7|379
1619726100000|2021-04-29 19:55:00|13946|13945.1|13950.7|13949.8|13952.2|13951|13946|13944.7|437
1619726400000|2021-04-29 20:00:00|13951.1|13949.6|13947.2|13945.7|13951.4|13950|13946.6|13945.6|311
1619726700000|2021-04-29 20:05:00|13947.1|13945.6|13945.7|13944.2|13947.4|13945.9|13945.4|13944.1|273
1619727000000|2021-04-29 20:10:00|13945.6|13944.1|13944.7|13943.8|13946|13944.5|13944.4|13943.1|178
1619727300000|2021-04-29 20:15:00|13944.9|13943.4|13944.6|13943.7|13945.4|13944|13944.4|13943.2|134
1619727600000|2021-04-29 20:20:00|13944.7|13943.8|13942.6|13941.7|13945.2|13944|13942.6|13941.5|155
1619727900000|2021-04-29 20:25:00|13942.7|13941.8|13941.8|13940.9|13942.8|13941.9|13940.4|13939.4|177
1619728200000|2021-04-29 20:30:00|13941.9|13941|13940.7|13939.8|13942.3|13941.2|13940.7|13939.4|186
1619728500000|2021-04-29 20:35:00|13940.8|13939.9|13941.9|13941|13942.4|13941.2|13940.6|13939.5|182
1619728800000|2021-04-29 20:40:00|13942.3|13940.8|13942.5|13941|13943.1|13941.3|13941.7|13940.5|128
1619729100000|2021-04-29 20:45:00|13942.6|13941.1|13942.5|13941|13942.7|13941.2|13941.9|13940.7|188
1619729400000|2021-04-29 20:50:00|13942.4|13940.9|13944.7|13943.2|13945.7|13944.2|13942.4|13940.9|255
1619729700000|2021-04-29 20:55:00|13945.6|13944.1|13947.9|13937.9|13951.5|13944.1|13941.9|13934.4|440
1619730000000|2021-04-29 21:00:00|13948.5|13938.5|13945.1|13935.1|13949.7|13939.7|13943.1|13933.1|46
1619730300000|2021-04-29 21:05:00|13947|13937|13942.2|13932.2|13950.2|13940.2|13942.1|13932.1|106
1619730600000|2021-04-29 21:10:00|13944.6|13934.6|13946.4|13936.4|13948.9|13938.9|13941.8|13931.8|167
1619730900000|2021-04-29 21:15:00|13944.8|13934.8|13944.5|13934.5|13946.4|13936.4|13942.9|13932.9|112
1619731200000|2021-04-29 21:20:00|13944.6|13934.6|13944.5|13934.5|13945.6|13935.6|13943.6|13933.6|74
1619731500000|2021-04-29 21:25:00|13945.2|13935.2|13944|13934|13947|13937|13944|13934|67
1619731800000|2021-04-29 21:30:00|13943.9|13933.9|13945.3|13935.3|13946.8|13936.8|13943.8|13933.8|157
1619732100000|2021-04-29 21:35:00|13945.5|13935.5|13945.9|13935.9|13948|13938|13943.6|13933.6|199
1619732400000|2021-04-29 21:40:00|13945.8|13935.8|13944.8|13934.8|13947.6|13937.6|13944.1|13934.1|120
1619732700000|2021-04-29 21:45:00|13947|13937.5|13946.3|13936.3|13950|13940.1|13941.8|13931.8|183
1619733000000|2021-04-29 21:50:00|13946.4|13936.4|13946.2|13936.2|13953.1|13943.1|13944.6|13934.6|280
1619733300000|2021-04-29 21:55:00|13946.1|13936.1|13950.9|13940.9|13951.5|13941.5|13944.7|13934.7|193
1619733600000|2021-04-29 22:00:00|13950.6|13940.6|13944.6|13938.5|13950.7|13941.1|13943.8|13937.1|724
1619733900000|2021-04-29 22:05:00|13947.7|13937.7|13946.6|13937.5|13948.4|13939.5|13942.3|13934.2|877
1619734200000|2021-04-29 22:10:00|13945.8|13937.1|13943.6|13938.5|13947.9|13939.4|13942.6|13935.3|765
1619734500000|2021-04-29 22:15:00|13943.2|13938.8|13942.6|13939.8|13946.4|13940.6|13941.7|13937.8|565
1619734800000|2021-04-29 22:20:00|13942.4|13939.9|13943.1|13939.6|13945.7|13941.2|13942.1|13938.7|544
1619735100000|2021-04-29 22:25:00|13944.5|13939.4|13941.6|13940.1|13945.5|13941|13941.4|13938.5|354
1619735400000|2021-04-29 22:30:00|13942.5|13939.8|13944.3|13941.9|13945.2|13942.8|13941.7|13939|261
1619735700000|2021-04-29 22:35:00|13944.2|13942.3|13942.7|13940.2|13945.1|13943.2|13941.8|13939.6|236
1619736000000|2021-04-29 22:40:00|13942.6|13940.3|13943.9|13941.5|13944.3|13942|13941.7|13939.8|185
1619736300000|2021-04-29 22:45:00|13944|13941.4|13942.2|13940.7|13944.2|13942.5|13941|13939|211
1619736600000|2021-04-29 22:50:00|13942.3|13940.8|13945.1|13942.9|13945.7|13943.5|13942|13940|165
1619736900000|2021-04-29 22:55:00|13945.2|13942.8|13944.5|13943|13945.5|13943.6|13944|13942.1|183
1619737200000|2021-04-29 23:00:00|13944.2|13942.7|13946|13944.5|13946.5|13945.1|13943.8|13942.3|195
1619737500000|2021-04-29 23:05:00|13946.1|13944.6|13948.3|13946.8|13948.4|13947.1|13945.6|13944.3|120
1619737800000|2021-04-29 23:10:00|13948.2|13946.7|13948.2|13946.7|13948.5|13947.3|13946.3|13944.8|129
1619738100000|2021-04-29 23:15:00|13948.3|13946.8|13948.9|13947.4|13950.2|13948.7|13946.4|13945.5|210
1619738400000|2021-04-29 23:20:00|13948.8|13947.3|13949.7|13948.2|13950.1|13948.8|13948.4|13947.3|195
1619738700000|2021-04-29 23:25:00|13949.8|13948.3|13950|13948.5|13950.9|13949.4|13949.1|13947.6|185
1619739000000|2021-04-29 23:30:00|13949.9|13948.4|13950.1|13948.6|13951.2|13949.9|13949.2|13947.7|199
1619739300000|2021-04-29 23:35:00|13950.2|13948.7|13951.9|13950.4|13952.2|13950.7|13949.1|13947.9|295
1619739600000|2021-04-29 23:40:00|13951.7|13950.8|13952.8|13951.3|13953.3|13951.8|13949.6|13948.1|346
1619739900000|2021-04-29 23:45:00|13952.7|13951.2|13951.9|13950.4|13952.9|13951.4|13949.8|13948.4|266
1619740200000|2021-04-29 23:50:00|13951.8|13950.3|13951.4|13949.9|13952.3|13951.1|13950.6|13949.5|223
1619740500000|2021-04-29 23:55:00|13951.5|13950|13950.9|13949.4|13952|13950.5|13949.6|13948.4|205
1619740800000|2021-04-30 00:00:00|13951|13949.5|13949.9|13949|13953.1|13951.9|13948.7|13947.3|363
1619741100000|2021-04-30 00:05:00|13950|13949.1|13945.6|13944.1|13950.2|13949.1|13945.3|13944|289
1619741400000|2021-04-30 00:10:00|13945.7|13944.2|13947.2|13945.7|13948.7|13947.2|13943.6|13942.4|308
1619741700000|2021-04-30 00:15:00|13947.1|13945.6|13950.1|13948.6|13950.2|13949|13946.1|13944.9|258
1619742000000|2021-04-30 00:20:00|13949.9|13949|13949.2|13948.3|13950.9|13949.4|13948.2|13947.1|270
1619742300000|2021-04-30 00:25:00|13949.6|13948.1|13953.8|13952.3|13954.5|13953|13949.5|13948|219
1619742600000|2021-04-30 00:30:00|13953.7|13952.2|13952.1|13950.6|13954.4|13953.2|13952.1|13950.6|191
1619742900000|2021-04-30 00:35:00|13952.2|13950.7|13949.7|13948.8|13952.3|13950.8|13949.7|13948.3|231
1619743200000|2021-04-30 00:40:00|13950|13948.5|13953|13951.5|13953|13951.6|13948.1|13947.1|468
1619743500000|2021-04-30 00:45:00|13953.1|13951.6|13948.8|13947.3|13954.8|13953.6|13948.4|13947.2|320
1619743800000|2021-04-30 00:50:00|13948.9|13947.4|13948.2|13946.7|13950|13948.5|13945.7|13944.2|579
1619744100000|2021-04-30 00:55:00|13948.1|13946.6|13954.2|13952.7|13955.2|13953.7|13946.8|13945.8|533
1619744400000|2021-04-30 01:00:00|13954.3|13952.8|13953.8|13952.9|13959.1|13957.8|13953.1|13951.6|548
1619744700000|2021-04-30 01:05:00|13953.9|13953|13955.3|13953.8|13955.6|13954.4|13953.5|13952|397
1619745000000|2021-04-30 01:10:00|13955.4|13953.9|13955.4|13953.9|13956.5|13955|13953.9|13952.6|294
1619745300000|2021-04-30 01:15:00|13955.3|13953.8|13955.7|13954.2|13955.8|13954.3|13953.1|13951.7|288
1619745600000|2021-04-30 01:20:00|13955.8|13954.3|13956.4|13954.9|13958|13956.5|13954.3|13953|276
1619745900000|2021-04-30 01:25:00|13956.3|13954.8|13955.2|13953.7|13956.6|13955.1|13953.8|13952.3|274
1619746200000|2021-04-30 01:30:00|13955.1|13953.6|13952.9|13951.4|13955.4|13954|13952.2|13950.7|323
1619746500000|2021-04-30 01:35:00|13952.8|13951.3|13958.7|13957.2|13958.9|13957.7|13951.9|13950.6|369
1619746800000|2021-04-30 01:40:00|13958.8|13957.3|13953.9|13952.4|13959|13957.7|13953.8|13952.3|359
1619747100000|2021-04-30 01:45:00|13953.8|13952.3|13955.9|13955|13956.7|13955.3|13953.4|13951.9|283
1619747400000|2021-04-30 01:50:00|13956|13955.1|13955|13954.1|13956|13955.1|13953.2|13952.3|246
1619747700000|2021-04-30 01:55:00|13954.9|13954|13954.7|13953.8|13956.1|13954.9|13954.6|13953.4|197
1619748000000|2021-04-30 02:00:00|13954.9|13954|13952|13951.1|13955.2|13954|13950.8|13949.6|297
1619748300000|2021-04-30 02:05:00|13952.1|13951.2|13954|13952.5|13955.9|13954.5|13951.8|13950.7|315
1619748600000|2021-04-30 02:10:00|13953.9|13952.4|13951.8|13950.9|13954|13952.8|13951.7|13950.6|172
1619748900000|2021-04-30 02:15:00|13951.6|13950.7|13952.7|13951.2|13953.1|13951.8|13951.2|13950.3|240
1619749200000|2021-04-30 02:20:00|13952.8|13951.3|13952.8|13951.9|13954.1|13952.9|13951.1|13949.9|391
1619749500000|2021-04-30 02:25:00|13952.6|13951.7|13949.7|13948.8|13954.5|13953.2|13949.6|13948.6|311
1619749800000|2021-04-30 02:30:00|13949.6|13948.7|13949|13948.1|13950.2|13949.2|13947.7|13946.6|365
1619750100000|2021-04-30 02:35:00|13948.9|13948|13948.4|13946.9|13950.1|13949|13947.8|13946.5|175
1619750400000|2021-04-30 02:40:00|13948.3|13946.8|13947.8|13946.9|13948.3|13947.1|13947.2|13945.9|184
1619750700000|2021-04-30 02:45:00|13947.9|13947|13946.5|13945|13948.5|13947.6|13946.1|13944.9|180
1619751000000|2021-04-30 02:50:00|13946.6|13945.1|13947.9|13947|13948.3|13947.1|13946.4|13945|143
1619751300000|2021-04-30 02:55:00|13947.8|13946.9|13947.9|13947|13949|13947.9|13946.8|13945.7|220
1619751600000|2021-04-30 03:00:00|13947.8|13946.9|13948.6|13947.1|13949.9|13948.5|13947.6|13946.5|325
1619751900000|2021-04-30 03:05:00|13948.7|13947.2|13948.9|13948|13949.5|13948.3|13947.9|13946.7|153
1619752200000|2021-04-30 03:10:00|13949|13948.1|13947.5|13946|13949.2|13948.1|13946.7|13945.7|189
1619752500000|2021-04-30 03:15:00|13947.7|13946.2|13947.9|13947|13948.5|13947.3|13947.6|13946.1|134
1619752800000|2021-04-30 03:20:00|13947.8|13946.9|13945.2|13943.7|13948.2|13947.1|13944.9|13943.6|205
1619753100000|2021-04-30 03:25:00|13945.3|13943.8|13944.8|13943.9|13946.3|13945.1|13944.7|13943.5|202
1619753400000|2021-04-30 03:30:00|13945|13943.5|13944.2|13942.7|13945.1|13943.6|13942.7|13941.5|150
1619753700000|2021-04-30 03:35:00|13944.3|13942.8|13944.6|13943.1|13944.6|13943.1|13943.1|13941.8|154
1619754000000|2021-04-30 03:40:00|13944.5|13943|13946.5|13945|13947.3|13946|13944.2|13943|171
1619754300000|2021-04-30 03:45:00|13946.3|13945.4|13947.6|13946.1|13947.9|13946.4|13945.2|13944.3|196
1619754600000|2021-04-30 03:50:00|13947.7|13946.2|13948.1|13946.6|13948.6|13947.2|13946.6|13945.4|167
1619754900000|2021-04-30 03:55:00|13948.2|13946.7|13947|13946.1|13948.4|13947.1|13946.7|13945.3|118
1619755200000|2021-04-30 04:00:00|13947.1|13946.2|13946.8|13945.9|13948.4|13947.2|13946.7|13945.5|104
1619755500000|2021-04-30 04:05:00|13946.7|13945.8|13948.7|13947.2|13948.7|13947.2|13946|13944.6|128
1619755800000|2021-04-30 04:10:00|13948.6|13947.1|13949.5|13948|13950.1|13948.6|13948.1|13946.9|163
1619756100000|2021-04-30 04:15:00|13949.4|13947.9|13949.9|13949|13951|13949.5|13948.9|13947.6|249
1619756400000|2021-04-30 04:20:00|13949.8|13948.9|13948.9|13948|13951.2|13950.1|13948.7|13947.6|223
1619756700000|2021-04-30 04:25:00|13949|13948.1|13951.6|13950.1|13951.7|13950.2|13948.8|13947.7|245
1619757000000|2021-04-30 04:30:00|13950.9|13950|13950.3|13949.4|13951.7|13950.2|13950.1|13948.9|186
1619757300000|2021-04-30 04:35:00|13950.4|13949.5|13949.5|13948|13951.4|13949.9|13948.9|13947.8|161
1619757600000|2021-04-30 04:40:00|13949.4|13947.9|13949|13947.5|13950|13948.7|13947.9|13946.7|186
1619757900000|2021-04-30 04:45:00|13948.9|13948|13945.3|13943.8|13949.2|13948.1|13945.3|13943.8|201
1619758200000|2021-04-30 04:50:00|13945.4|13943.9|13945.8|13944.9|13946.4|13945.2|13944.8|13943.8|184
1619758500000|2021-04-30 04:55:00|13945.7|13944.8|13945.8|13944.9|13946.2|13945.1|13945.5|13944.3|124
1619758800000|2021-04-30 05:00:00|13945.7|13944.8|13941.7|13940.8|13946|13945|13940.6|13939.2|292
1619759100000|2021-04-30 05:05:00|13941.8|13940.9|13939.9|13939|13943|13941.9|13939.8|13938.7|258
1619759400000|2021-04-30 05:10:00|13939.8|13938.9|13939.6|13938.1|13941.1|13940|13938.8|13937.7|215
1619759700000|2021-04-30 05:15:00|13939.7|13938.2|13941.9|13940.4|13942.3|13941.1|13937.9|13936.6|309
1619760000000|2021-04-30 05:20:00|13941.8|13940.3|13939.8|13938.3|13942|13940.7|13939.3|13938|255
1619760300000|2021-04-30 05:25:00|13939.9|13938.4|13941|13940.1|13941.7|13940.2|13939.7|13938.3|205
1619760600000|2021-04-30 05:30:00|13940.9|13940|13938.9|13938|13941.5|13940.2|13937|13935.8|322
1619760900000|2021-04-30 05:35:00|13938.8|13937.9|13940.3|13939.4|13941.1|13939.9|13938.8|13937.8|242
1619761200000|2021-04-30 05:40:00|13940.4|13939.5|13943|13941.5|13943|13941.8|13940.3|13939.3|309
1619761500000|2021-04-30 05:45:00|13942.9|13941.4|13937.4|13935.9|13943|13941.5|13935.7|13934.6|373
1619761800000|2021-04-30 05:50:00|13937.7|13936.2|13936.2|13934.7|13937.8|13936.3|13935.4|13934|331
1619762100000|2021-04-30 05:55:00|13936.3|13934.8|13938.2|13936.7|13938.5|13937|13935|13933.9|257
1619762400000|2021-04-30 06:00:00|13938.1|13936.6|13939.8|13938.3|13940.4|13938.9|13933.5|13932.3|445
1619762700000|2021-04-30 06:05:00|13939.7|13938.2|13936.6|13935.1|13939.7|13938.3|13935.7|13934.2|443
1619763000000|2021-04-30 06:10:00|13936.5|13935|13934.3|13933.4|13937.3|13936|13933.5|13932.6|627
1619763300000|2021-04-30 06:15:00|13934.4|13933.5|13935.7|13934.8|13938.3|13937.2|13933.9|13933|375
1619763600000|2021-04-30 06:20:00|13935.8|13934.9|13941.8|13940.3|13942|13941.1|13935.4|13934.3|454
1619763900000|2021-04-30 06:25:00|13941.9|13940.4|13937.2|13935.7|13943|13941.8|13935.8|13934.6|448
1619764200000|2021-04-30 06:30:00|13937.3|13935.8|13941.9|13941|13942.8|13941.6|13935.8|13934.9|446
1619764500000|2021-04-30 06:35:00|13942.1|13940.6|13943.7|13942.2|13943.9|13942.8|13941.7|13940.6|365
1619764800000|2021-04-30 06:40:00|13943.6|13942.1|13944.3|13942.8|13945|13943.5|13941.4|13940.2|419
1619765100000|2021-04-30 06:45:00|13944.1|13943.2|13943.8|13942.9|13947.2|13946.2|13943.7|13942.8|358
1619765400000|2021-04-30 06:50:00|13943.9|13943|13942.7|13941.8|13944.7|13943.7|13941.9|13941|301
1619765700000|2021-04-30 06:55:00|13942.8|13941.9|13934.9|13934|13943.7|13942.6|13933.7|13932.8|509
1619766000000|2021-04-30 07:00:00|13934.8|13933.9|13928.5|13927|13936.9|13935.9|13925.5|13924.5|779
1619766300000|2021-04-30 07:05:00|13928.4|13926.9|13920.6|13919.7|13929|13928.1|13920|13919.1|655
1619766600000|2021-04-30 07:10:00|13920.2|13919.3|13923|13922.1|13927.1|13926.2|13920.2|13919.3|522
1619766900000|2021-04-30 07:15:00|13923.1|13922.2|13923.3|13921.8|13925.9|13924.7|13921.2|13920.1|524
1619767200000|2021-04-30 07:20:00|13923.4|13921.9|13914.4|13913.5|13923.5|13922|13912.6|13911.7|702
1619767500000|2021-04-30 07:25:00|13914.7|13913.2|13917.7|13916.8|13918.3|13917.2|13909.3|13908.4|637
1619767800000|2021-04-30 07:30:00|13917.6|13916.7|13916.8|13915.9|13918.6|13917.7|13914|13913.1|672
1619768100000|2021-04-30 07:35:00|13916.7|13915.8|13918.2|13916.7|13920.1|13918.6|13915.7|13914.8|559
1619768400000|2021-04-30 07:40:00|13918.4|13917.3|13921.3|13919.8|13922.4|13921.3|13917.5|13916.2|610
1619768700000|2021-04-30 07:45:00|13920.9|13920|13922|13921.1|13924.7|13923.7|13919.7|13918.4|587
1619769000000|2021-04-30 07:50:00|13921.9|13921|13919.6|13918.7|13924.1|13923.2|13919|13917.9|442
1619769300000|2021-04-30 07:55:00|13919.5|13918.6|13915.4|13913.9|13921.3|13920.1|13914.1|13912.9|579
1619769600000|2021-04-30 08:00:00|13915.3|13914.4|13909.1|13908.2|13916.2|13914.7|13904.9|13903.4|728
1619769900000|2021-04-30 08:05:00|13909.4|13907.9|13909.4|13907.9|13912|13910.5|13905.9|13904.8|475
1619770200000|2021-04-30 08:10:00|13909.2|13908.3|13915|13914.1|13917.9|13916.4|13909.2|13908.2|577
1619770500000|2021-04-30 08:15:00|13915.2|13913.7|13917|13916.1|13918.5|13917.2|13913.7|13912.5|450
1619770800000|2021-04-30 08:20:00|13917.2|13916.3|13915|13914.1|13921.2|13920|13914|13913.1|476
1619771100000|2021-04-30 08:25:00|13915.1|13914.2|13918.6|13917.1|13920.1|13918.8|13914.8|13913.8|512
1619771400000|2021-04-30 08:30:00|13918.7|13917.8|13916.1|13915.2|13918.7|13917.8|13912.3|13911|546
1619771700000|2021-04-30 08:35:00|13916.2|13915.3|13914|13913.1|13918.4|13917.5|13912.9|13912|436
1619772000000|2021-04-30 08:40:00|13913.9|13913|13913.6|13912.7|13915.2|13914.3|13909.9|13908.7|512
1619772300000|2021-04-30 08:45:00|13913.5|13912.6|13905.9|13905|13915.1|13914.2|13905.7|13904.8|521
1619772600000|2021-04-30 08:50:00|13906|13905.1|13913|13912.1|13913.6|13912.6|13906|13905.1|473
1619772900000|2021-04-30 08:55:00|13912.8|13911.9|13908|13907.1|13912.9|13912|13904.9|13903.8|431
1619773200000|2021-04-30 09:00:00|13907.9|13907|13907.6|13906.7|13909.2|13908.3|13904.1|13903.2|526
1619773500000|2021-04-30 09:05:00|13907.7|13906.8|13910.9|13909.4|13911.1|13909.9|13904.8|13903.6|435
1619773800000|2021-04-30 09:10:00|13911.1|13909.6|13909.5|13908|13911.2|13909.7|13907.9|13906.7|366
1619774100000|2021-04-30 09:15:00|13909.7|13908.2|13909.5|13908|13911.4|13910.3|13908|13906.9|370
1619774400000|2021-04-30 09:20:00|13909.6|13908.1|13908.1|13907.2|13911.3|13910.3|13907.1|13906.1|396
1619774700000|2021-04-30 09:25:00|13908|13907.1|13910.4|13908.9|13914.1|13913.2|13904.9|13904|453
1619775000000|2021-04-30 09:30:00|13909.9|13909|13907.5|13906|13912|13910.9|13906.7|13905.6|375
1619775300000|2021-04-30 09:35:00|13907.4|13905.9|13902|13901.1|13909.1|13908|13901.3|13900.4|363
1619775600000|2021-04-30 09:40:00|13901.9|13901|13908|13907.1|13909|13907.9|13901.9|13901|547
1619775900000|2021-04-30 09:45:00|13908.4|13906.9|13910.1|13908.6|13911.3|13910|13906.7|13905.5|367
1619776200000|2021-04-30 09:50:00|13910.2|13908.7|13912|13910.5|13913.3|13912.4|13908.7|13907.6|430
1619776500000|2021-04-30 09:55:00|13911.9|13910.4|13908.7|13907.2|13911.9|13910.6|13905.7|13904.4|419
1619776800000|2021-04-30 10:00:00|13908.1|13907.1|13906.1|13905.2|13910.4|13909.3|13905.4|13904.1|432
1619777100000|2021-04-30 10:05:00|13906.2|13905.3|13904.8|13903.3|13910.1|13908.8|13901.6|13900.7|483
1619777400000|2021-04-30 10:10:00|13904.9|13903.4|13912|13910.5|13913.9|13912.6|13903.9|13903|470
1619777700000|2021-04-30 10:15:00|13911.9|13910.4|13922.9|13922|13924.2|13923.1|13909.6|13908.2|643
1619778000000|2021-04-30 10:20:00|13923|13921.4|13920.1|13918.6|13924.4|13923.2|13918.4|13917.2|634
1619778300000|2021-04-30 10:25:00|13920|13918.5|13918.1|13917.2|13922.1|13921|13917.3|13916.2|398
1619778600000|2021-04-30 10:30:00|13918.5|13917.6|13917.8|13916.9|13920.2|13918.7|13913.5|13912.6|477
1619778900000|2021-04-30 10:35:00|13917.9|13917|13916.8|13915.9|13919.3|13917.9|13915.5|13914.2|404
1619779200000|2021-04-30 10:40:00|13916.1|13915.2|13911.1|13909.6|13918.7|13917.6|13910.8|13909.5|497
1619779500000|2021-04-30 10:45:00|13911|13909.5|13905.3|13904.4|13911.3|13910.1|13903|13902|631
1619779800000|2021-04-30 10:50:00|13905.2|13904.3|13908|13907.1|13909.3|13908.4|13903.6|13902.5|517
1619780100000|2021-04-30 10:55:00|13908.1|13907.2|13908.7|13907.8|13911.3|13910.4|13904.1|13902.8|663
1619780400000|2021-04-30 11:00:00|13908.8|13907.9|13915.1|13914.2|13915.9|13915|13908.4|13907.2|780
1619780700000|2021-04-30 11:05:00|13915.2|13914.3|13913.8|13912.9|13917.9|13916.8|13910.9|13910|513
1619781000000|2021-04-30 11:10:00|13913.9|13913|13918.4|13916.9|13918.4|13917.3|13912.7|13911.8|435
1619781300000|2021-04-30 11:15:00|13918.5|13917|13919.5|13918.6|13920.5|13919.3|13916.6|13915.2|486
1619781600000|2021-04-30 11:20:00|13919.6|13918.7|13917.9|13917|13920.2|13919.2|13917|13915.7|352
1619781900000|2021-04-30 11:25:00|13918.1|13917.2|13918.9|13918|13920.1|13919.1|13915.9|13915|496
1619782200000|2021-04-30 11:30:00|13919.3|13917.8|13916.7|13915.8|13922|13921.1|13916.4|13915.5|393
1619782500000|2021-04-30 11:35:00|13916.9|13916|13921.5|13920|13922.4|13921.5|13916.2|13915.3|552
1619782800000|2021-04-30 11:40:00|13921.8|13920.9|13920.7|13919.2|13923|13922.1|13917.9|13917|371
1619783100000|2021-04-30 11:45:00|13920.6|13919.1|13918.1|13917.2|13921.1|13920.2|13916.8|13915.9|392
1619783400000|2021-04-30 11:50:00|13918|13917.1|13909.9|13909|13918|13917.1|13908.5|13907.6|551
1619783700000|2021-04-30 11:55:00|13910.1|13909.2|13907|13905.5|13910.1|13909.2|13905.5|13904.3|600
1619784000000|2021-04-30 12:00:00|13906.9|13905.4|13905.7|13904.8|13908.1|13907|13904.9|13904|478
1619784300000|2021-04-30 12:05:00|13905.6|13904.7|13907.6|13906.7|13908.5|13907.3|13901|13900.1|480
1619784600000|2021-04-30 12:10:00|13907.4|13906.5|13908.2|13907.3|13913.8|13912.8|13907.1|13906.2|370
1619784900000|2021-04-30 12:15:00|13908.3|13907.4|13905.7|13904.2|13908.3|13907.4|13901.8|13900.6|542
1619785200000|2021-04-30 12:20:00|13905.3|13904.4|13904.2|13902.7|13907.8|13906.5|13901.5|13900.5|555
1619785500000|2021-04-30 12:25:00|13904|13902.5|13904.5|13903|13906.6|13905.3|13902.9|13901|358
1619785800000|2021-04-30 12:30:00|13904.6|13903.1|13888.1|13887.2|13904.7|13903.2|13887|13886|777
1619786100000|2021-04-30 12:35:00|13888.5|13887|13891.5|13890|13894.4|13892.9|13880.4|13879.4|880
1619786400000|2021-04-30 12:40:00|13891.4|13889.9|13883.1|13882.2|13891.6|13890.2|13878.4|13877.5|695
1619786700000|2021-04-30 12:45:00|13883.2|13882.3|13878.2|13876.7|13885.4|13884.2|13874.7|13873.8|677
1619787000000|2021-04-30 12:50:00|13878.3|13876.8|13880.3|13879.4|13883.6|13882.6|13877.3|13876.1|674
1619787300000|2021-04-30 12:55:00|13880.7|13879.2|13879.3|13877.8|13881.3|13880.1|13872.8|13871.5|601
1619787600000|2021-04-30 13:00:00|13879.5|13878|13882.5|13881|13885.1|13883.9|13865.5|13864|914
1619787900000|2021-04-30 13:05:00|13882.3|13881.4|13878.2|13877.3|13882.4|13881.5|13876|13875.1|633
1619788200000|2021-04-30 13:10:00|13878.1|13877.2|13878.1|13877.2|13881.8|13880.5|13875.1|13874.2|592
1619788500000|2021-04-30 13:15:00|13878.2|13877.3|13877.3|13876.4|13878.3|13877.3|13872.8|13871.5|539
1619788800000|2021-04-30 13:20:00|13877.2|13876.3|13875.1|13874.2|13881.5|13880.5|13875|13874.1|709
1619789100000|2021-04-30 13:25:00|13875|13874.1|13880.4|13879.5|13880.9|13880|13874.6|13873.3|424
1619789400000|2021-04-30 13:30:00|13880.7|13879.8|13870.8|13869.9|13880.7|13879.8|13863|13861.9|679
1619789700000|2021-04-30 13:35:00|13870.9|13870|13878.6|13877.1|13880.6|13879.1|13870.8|13869.9|588
1619790000000|2021-04-30 13:40:00|13878.7|13877.2|13877.5|13876|13888.3|13886.9|13876.1|13874.7|581
1619790300000|2021-04-30 13:45:00|13877.6|13876.1|13872|13870.5|13881.8|13880.3|13871.4|13870.4|596
1619790600000|2021-04-30 13:50:00|13871.3|13870.4|13869.1|13868.2|13873.6|13872.1|13865.2|13863.8|621
1619790900000|2021-04-30 13:55:00|13869.2|13867.7|13876.7|13875.2|13877.7|13876.4|13867.1|13866|524
1619791200000|2021-04-30 14:00:00|13876.9|13875.4|13866.9|13865.4|13877.1|13875.6|13866.8|13865.4|549
1619791500000|2021-04-30 14:05:00|13866.8|13865.9|13854.5|13853|13867.1|13866.2|13849|13847.9|770
1619791800000|2021-04-30 14:10:00|13854.2|13853.3|13846.8|13845.3|13854.7|13853.3|13845.5|13844.3|607
1619792100000|2021-04-30 14:15:00|13846.9|13845.4|13852.5|13851|13853.2|13852|13846.4|13845|653
1619792400000|2021-04-30 14:20:00|13852.4|13850.9|13859.7|13858.2|13859.7|13858.2|13850.5|13849.1|641
1619792700000|2021-04-30 14:25:00|13859.6|13858.1|13869.9|13868.4|13873.3|13872.1|13859.6|13858.1|616
1619793000000|2021-04-30 14:30:00|13869.6|13868.1|13865.1|13863.6|13872.8|13871.3|13859.3|13857.8|612
1619793300000|2021-04-30 14:35:00|13865.2|13863.7|13865|13864.1|13866.5|13865.3|13861.4|13859.9|521
1619793600000|2021-04-30 14:40:00|13865.2|13863.7|13873.5|13872|13873.7|13872.2|13855.9|13854.4|534
1619793900000|2021-04-30 14:45:00|13873.4|13871.9|13866.2|13864.7|13873.6|13872.1|13862.7|13861.6|526
1619794200000|2021-04-30 14:50:00|13866.4|13864.9|13845.3|13843.8|13868.5|13867|13842.4|13840.8|873
1619794500000|2021-04-30 14:55:00|13845.1|13844.2|13845.1|13844.2|13858.2|13856.7|13843.7|13842.2|1141
1619794800000|2021-04-30 15:00:00|13845|13844.1|13832.3|13830.8|13847|13846.1|13827.1|13825.7|1055
1619795100000|2021-04-30 15:05:00|13832.6|13831.1|13829.2|13827.7|13835.8|13834.3|13823.3|13822|849
1619795400000|2021-04-30 15:10:00|13829.3|13827.8|13829.4|13828.5|13831.8|13830.5|13820.5|13819.1|841
1619795700000|2021-04-30 15:15:00|13829.3|13828.4|13813.7|13812.2|13829.7|13828.4|13812.2|13811.2|768
1619796000000|2021-04-30 15:20:00|13813.4|13812.5|13815.4|13814.5|13815.4|13814.5|13807.7|13806.8|720
1619796300000|2021-04-30 15:25:00|13815.5|13814.6|13813.4|13811.9|13817.8|13816.7|13809.3|13808.1|658
1619796600000|2021-04-30 15:30:00|13813|13812.1|13819.2|13818.3|13820.3|13819.4|13811.8|13810.9|775
1619796900000|2021-04-30 15:35:00|13819.3|13818.4|13820.3|13819.4|13821.2|13820.3|13815.1|13814|732
1619797200000|2021-04-30 15:40:00|13820.5|13819|13827.7|13826.2|13828.1|13826.8|13815.2|13814.1|655
1619797500000|2021-04-30 15:45:00|13827.6|13826.1|13830.7|13829.2|13831.6|13830.1|13826.1|13825.1|489
1619797800000|2021-04-30 15:50:00|13830.9|13829.4|13832.8|13831.3|13833.9|13833|13826.6|13825.1|556
1619798100000|2021-04-30 15:55:00|13832.7|13831.2|13837|13836.1|13839|13838|13831.4|13830.1|600
1619798400000|2021-04-30 16:00:00|13837.1|13836.2|13827.7|13826.2|13838.1|13837.2|13827.6|13826.1|494
1619798700000|2021-04-30 16:05:00|13827.5|13826|13839.3|13838.4|13840|13838.5|13827.3|13825.8|560
1619799000000|2021-04-30 16:10:00|13839.4|13838.5|13837.1|13836.2|13842.4|13841.5|13837|13835.7|498
1619799300000|2021-04-30 16:15:00|13837|13836.1|13837.6|13836.1|13840.5|13839.4|13833.3|13832.3|423
1619799600000|2021-04-30 16:20:00|13837.9|13837|13835.7|13834.8|13838.3|13837|13832.4|13831.4|398
1619799900000|2021-04-30 16:25:00|13836|13835.1|13835|13834.1|13837.2|13836.3|13831.9|13831|403
1619800200000|2021-04-30 16:30:00|13834.9|13834|13832.2|13831.3|13835.3|13834.4|13830.2|13829.3|480
1619800500000|2021-04-30 16:35:00|13832.1|13831.2|13833.4|13832.5|13834.3|13833.2|13829.8|13828.9|430
1619800800000|2021-04-30 16:40:00|13833.3|13832.4|13833.1|13832.2|13835.2|13834|13832|13831.1|370
1619801100000|2021-04-30 16:45:00|13833|13832.1|13834.3|13833.4|13834.6|13833.4|13832.7|13831.5|338
1619801400000|2021-04-30 16:50:00|13834.2|13833.3|13832.7|13831.2|13834.6|13833.4|13830.8|13829.9|375
1619801700000|2021-04-30 16:55:00|13833.2|13831.7|13830.2|13829.3|13833.2|13831.9|13824.6|13823.1|512
1619802000000|2021-04-30 17:00:00|13829.8|13828.9|13826|13825.1|13831.8|13830.5|13825.1|13824.2|433
1619802300000|2021-04-30 17:05:00|13825.9|13825|13828.2|13827.3|13828.6|13827.3|13823|13822.1|380
1619802600000|2021-04-30 17:10:00|13828.1|13827.2|13822.3|13821.4|13828.5|13827.4|13822.3|13821.1|406
1619802900000|2021-04-30 17:15:00|13822.5|13821|13821.4|13819.9|13823.3|13821.8|13820.1|13819|335
1619803200000|2021-04-30 17:20:00|13821.6|13820.7|13821.3|13820.4|13822.2|13821.3|13819.4|13818.5|301
1619803500000|2021-04-30 17:25:00|13821.2|13820.3|13815.8|13814.9|13821.3|13820.4|13814.2|13813.3|327
1619803800000|2021-04-30 17:30:00|13815.9|13815|13815.2|13814.3|13817.5|13816.6|13815.1|13814.2|386
1619804100000|2021-04-30 17:35:00|13815.3|13814.4|13819.3|13818.4|13819.6|13818.6|13814.7|13813.2|316
1619804400000|2021-04-30 17:40:00|13819.4|13818.5|13814.6|13813.7|13820.3|13819.4|13813.8|13812.7|380
1619804700000|2021-04-30 17:45:00|13814.4|13813.5|13814.2|13813.3|13817.5|13816.6|13812.7|13811.5|398
1619805000000|2021-04-30 17:50:00|13814.1|13813.2|13808|13807.1|13815.9|13815|13807.6|13806.7|497
1619805300000|2021-04-30 17:55:00|13807.6|13806.7|13806|13805.1|13807.9|13807|13803.7|13802.8|368
1619805600000|2021-04-30 18:00:00|13806.1|13805.2|13805|13804.1|13806.2|13805.3|13803.1|13802.2|399
1619805900000|2021-04-30 18:05:00|13805.1|13804.2|13811|13810.1|13811.6|13810.5|13805.1|13804.2|469
1619806200000|2021-04-30 18:10:00|13811.1|13810.2|13811.3|13810.4|13812.5|13811.6|13809.7|13808.5|308
1619806500000|2021-04-30 18:15:00|13811.2|13810.3|13814.9|13814|13815.2|13814.3|13811.2|13810|244
1619806800000|2021-04-30 18:20:00|13815.2|13813.7|13811.4|13810.5|13815.2|13813.7|13810|13808.8|362
1619807100000|2021-04-30 18:25:00|13811.8|13810.3|13817.2|13816.3|13820.2|13819|13811.3|13810|404
1619807400000|2021-04-30 18:30:00|13817.4|13816.5|13816.2|13815.3|13817.4|13816.5|13813.1|13811.7|365
1619807700000|2021-04-30 18:35:00|13816.3|13815.4|13816.3|13815.4|13818.4|13817.3|13815|13814.1|345
1619808000000|2021-04-30 18:40:00|13816.4|13815.5|13821.2|13820.3|13821.2|13820.3|13815.8|13814.9|330
1619808300000|2021-04-30 18:45:00|13821.1|13820.2|13817|13816.1|13821.5|13820.6|13817|13816.1|224
1619808600000|2021-04-30 18:50:00|13816.3|13815.4|13816.4|13815.5|13818.4|13817.5|13815.7|13814.8|218
1619808900000|2021-04-30 18:55:00|13816.3|13815.4|13808.2|13807.3|13816.4|13815.5|13808.2|13807.3|431
1619809200000|2021-04-30 19:00:00|13808.4|13807.5|13807.6|13806.1|13811.9|13810.7|13806.8|13805.6|363
1619809500000|2021-04-30 19:05:00|13808|13806.5|13806.6|13805.1|13811.5|13810.4|13806|13804.8|329
1619809800000|2021-04-30 19:10:00|13806.7|13805.2|13806.6|13805.7|13809.5|13808.4|13806.5|13805.1|275
1619810100000|2021-04-30 19:15:00|13806.7|13805.8|13805.4|13804.5|13806.7|13805.8|13804.1|13802.8|291
1619810400000|2021-04-30 19:20:00|13805.3|13804.4|13803.6|13802.1|13806.6|13805.5|13803.2|13801.7|377
1619810700000|2021-04-30 19:25:00|13803.5|13802|13805.5|13804|13805.7|13804.4|13803.3|13801.9|303
1619811000000|2021-04-30 19:30:00|13805.6|13804.1|13808.5|13807|13808.8|13807.7|13805.5|13804|299
1619811300000|2021-04-30 19:35:00|13808.4|13806.9|13807.6|13806.1|13808.8|13807.5|13806.4|13805.4|315
1619811600000|2021-04-30 19:40:00|13807.7|13806.2|13807.8|13806.3|13809|13807.5|13807.2|13805.9|305
1619811900000|2021-04-30 19:45:00|13807.6|13806.1|13811.6|13810.1|13811.9|13810.5|13806.5|13805.1|332
1619812200000|2021-04-30 19:50:00|13811.4|13809.9|13809.3|13808.4|13811.9|13810.6|13809.2|13808.2|350
1619812500000|2021-04-30 19:55:00|13809.4|13808.5|13811.7|13810.8|13812|13810.9|13808.2|13807|486
1619812800000|2021-04-30 20:00:00|13811.5|13810.2|13817.6|13816.1|13817.6|13816.1|13811.5|13810.2|373
1619813100000|2021-04-30 20:05:00|13817.5|13816|13816.3|13814.8|13818|13816.5|13815.9|13814.7|144
1619813400000|2021-04-30 20:10:00|13816.2|13814.7|13819.8|13818.3|13820.2|13818.8|13815.9|13814.4|156
1619813700000|2021-04-30 20:15:00|13820|13818.5|13821.4|13819.9|13822.5|13821|13819.4|13818.1|134
1619814000000|2021-04-30 20:20:00|13821.3|13819.8|13820.3|13819.4|13821.5|13820.1|13819|13817.8|116
1619814300000|2021-04-30 20:25:00|13820.7|13819.2|13818.3|13816.8|13821.5|13820|13817.9|13816.6|161
1619814600000|2021-04-30 20:30:00|13818.1|13816.6|13815.5|13814|13818.4|13816.9|13815.3|13813.8|235
1619814900000|2021-04-30 20:35:00|13815.7|13814.2|13813|13811.5|13816.7|13815.5|13812.3|13810.8|280
1619815200000|2021-04-30 20:40:00|13812.4|13810.9|13814.1|13812.6|13814.4|13812.9|13811.9|13810.4|271
1619815500000|2021-04-30 20:45:00|13813.9|13812.4|13812.1|13810.6|13815.5|13814|13811.8|13810.3|323
1619815800000|2021-04-30 20:50:00|13812.2|13810.7|13814|13812.5|13817.2|13815.7|13811.7|13810.2|445
1619816100000|2021-04-30 20:55:00|13815.1|13813.6|13821.1|13811.1|13832.5|13822.5|13814.5|13805.8|358
1619985600000|2021-05-02 20:00:00|13821.8|13801.8|13821.8|13801.8|13823.3|13803.3|13821.5|13801.5|5
1619985900000|2021-05-02 20:05:00|13821.5|13801.5|13821.8|13801.8|13821.8|13801.8|13821.5|13801.5|2
1619986200000|2021-05-02 20:10:00|13821.5|13801.5|13821.8|13801.8|13821.8|13801.8|13821.5|13801.5|4
1619986800000|2021-05-02 20:20:00|13821.5|13801.5|13821.8|13801.8|13821.8|13801.8|13821.5|13801.5|6
1619987100000|2021-05-02 20:25:00|13821.5|13801.5|13821.2|13803.5|13822.7|13803.5|13821.2|13801.5|5
1619987400000|2021-05-02 20:30:00|13821.8|13801.8|13821.8|13801.8|13822|13804.3|13821.8|13801.8|3
1619987700000|2021-05-02 20:35:00|13821.5|13801.5|13821.8|13801.8|13821.8|13801.8|13821.5|13801.5|2
1619988000000|2021-05-02 20:40:00|13821.5|13801.5|13821.8|13801.8|13822.9|13804.5|13821.5|13801.5|8
1619988300000|2021-05-02 20:45:00|13822.3|13804.2|13821.8|13801.8|13822.9|13804.2|13821.4|13801.4|27
1619988600000|2021-05-02 20:50:00|13821.5|13801.5|13821.8|13801.8|13823.5|13805.8|13821.5|13801.5|6
1619988900000|2021-05-02 20:55:00|13821.5|13801.5|13821.8|13801.8|13822.3|13802.3|13821.5|13801.5|18
1619989200000|2021-05-02 21:00:00|13822.1|13802.1|13823.2|13803.2|13826|13806.5|13820.5|13801.4|58
1619989500000|2021-05-02 21:05:00|13822.8|13802.8|13824.4|13806.1|13825.3|13806.5|13821.2|13801.2|61
1619989800000|2021-05-02 21:10:00|13823.6|13805.9|13825.1|13805.1|13825.1|13806.2|13821.5|13801.5|74
1619990100000|2021-05-02 21:15:00|13824|13806.3|13824.4|13804.4|13825.2|13806.3|13821.5|13801.5|100
1619990400000|2021-05-02 21:20:00|13823.8|13803.8|13827.1|13807.1|13831.8|13812.4|13823.8|13803.8|100
1619990700000|2021-05-02 21:25:00|13827.6|13807.6|13824.3|13804.3|13828.7|13808.7|13823.4|13804.1|121
1619991000000|2021-05-02 21:30:00|13824|13804|13824.7|13804.7|13830.3|13811.4|13819.9|13799.9|167
1619991300000|2021-05-02 21:35:00|13824.3|13804.3|13826.7|13806.7|13829.1|13810.9|13824.3|13804.3|89
1619991600000|2021-05-02 21:40:00|13826.2|13806.2|13826.6|13806.6|13827.8|13807.8|13825.9|13805.9|57
1619991900000|2021-05-02 21:45:00|13826.7|13806.7|13819.7|13809.7|13829.2|13811.4|13819.7|13804.6|76
1619992200000|2021-05-02 21:50:00|13819.6|13809.6|13820.1|13810.1|13823.7|13813.7|13819.3|13809.3|53
1619992500000|2021-05-02 21:55:00|13819.8|13809.8|13820.7|13810.7|13824.3|13814.3|13811.9|13801.9|114
1619992800000|2021-05-02 22:00:00|13824|13814|13819.2|13817.7|13824.5|13819.6|13817|13808.3|318
1619993100000|2021-05-02 22:05:00|13819.1|13817.6|13816.9|13815.4|13821.6|13818.3|13816.6|13814.9|207
1619993400000|2021-05-02 22:10:00|13817|13815.5|13815.4|13813.9|13821.7|13817.1|13814.6|13813.1|194
1619993700000|2021-05-02 22:15:00|13815.5|13814|13818.8|13816.7|13819.3|13817.8|13815.4|13813.9|133
1619994000000|2021-05-02 22:20:00|13818.9|13816.6|13820.7|13817.2|13821.5|13818.1|13818|13815.9|195
1619994300000|2021-05-02 22:25:00|13821.5|13818.1|13820.1|13817.5|13821.6|13818.9|13819.2|13817|295
1619994600000|2021-05-02 22:30:00|13819.7|13817.3|13821.2|13818.1|13821.6|13819|13819|13817|237
1619994900000|2021-05-02 22:35:00|13821|13818.3|13818.4|13816.9|13821.3|13819|13817.9|13816.2|251
1619995200000|2021-05-02 22:40:00|13818.5|13817|13819.8|13818.3|13821.1|13818.9|13818.4|13816.4|213
1619995500000|2021-05-02 22:45:00|13820.5|13817.9|13822.1|13819.4|13823.1|13821.1|13820.1|13817.9|215
1619995800000|2021-05-02 22:50:00|13822.2|13819.6|13820.3|13818.1|13822.2|13819.9|13820.2|13817.8|184
1619996100000|2021-05-02 22:55:00|13820.6|13818.5|13820.3|13818.8|13822.4|13820.3|13819.2|13817.2|271
1619996400000|2021-05-02 23:00:00|13820.4|13818.9|13821.3|13819.8|13823.2|13821.3|13820.3|13818.8|210
1619996700000|2021-05-02 23:05:00|13820.9|13820|13820.7|13819.2|13821.2|13820.1|13818.5|13816.9|124
1619997000000|2021-05-02 23:10:00|13820.6|13819.1|13818.7|13817.2|13821|13819.5|13817.5|13815.8|159
1619997300000|2021-05-02 23:15:00|13818.8|13817.3|13817.2|13815.7|13820.4|13818.9|13817.1|13815.6|176
1619997600000|2021-05-02 23:20:00|13817|13816.1|13817.4|13815.9|13817.9|13816.7|13817|13815.8|97
1619997900000|2021-05-02 23:25:00|13817.5|13816|13817.1|13816.2|13818|13816.8|13816.8|13815.5|85
1619998200000|2021-05-02 23:30:00|13817|13816.1|13822|13820.5|13822|13820.5|13817|13815.9|217
1619998500000|2021-05-02 23:35:00|13821.9|13820.4|13821.5|13820|13822.2|13820.7|13818.8|13817.5|153
1619998800000|2021-05-02 23:40:00|13821.6|13820.1|13823.2|13821.7|13823.6|13822.2|13821.4|13819.9|109
1619999100000|2021-05-02 23:45:00|13823.1|13821.6|13821.1|13820.2|13823.5|13822|13820.9|13819.7|129
1619999400000|2021-05-02 23:50:00|13821.4|13819.9|13821.6|13820.1|13822.9|13821.4|13820.8|13819.7|169
1619999700000|2021-05-02 23:55:00|13821.5|13820|13819.1|13818.2|13821.7|13820.2|13819.1|13817.8|222
1620000000000|2021-05-03 00:00:00|13820.6|13819.1|13814.9|13814|13821.1|13819.6|13813.6|13812.1|275
1620000300000|2021-05-03 00:05:00|13815|13814.1|13814.2|13812.7|13815.5|13814.2|13812.5|13811.3|189
1620000600000|2021-05-03 00:10:00|13814.1|13812.6|13821|13819.5|13821.2|13819.7|13814.1|13812.6|225
1620000900000|2021-05-03 00:15:00|13821.1|13819.6|13824.4|13822.9|13824.6|13823.1|13819.7|13818.2|237
1620001200000|2021-05-03 00:20:00|13824.7|13823.2|13826.3|13824.8|13826.4|13824.9|13822.8|13821.5|277
1620001500000|2021-05-03 00:25:00|13826.4|13824.9|13827.5|13826|13828.5|13827|13825.7|13824|213
1620001800000|2021-05-03 00:30:00|13827.4|13825.9|13828.7|13827.2|13829.6|13828.2|13827.4|13825.9|179
1620002100000|2021-05-03 00:35:00|13829.3|13827.8|13827.7|13826.2|13829.6|13828.1|13826.9|13825.4|187
1620002400000|2021-05-03 00:40:00|13827.8|13826.3|13830.3|13828.8|13830.3|13828.8|13826.8|13825.5|227
1620002700000|2021-05-03 00:45:00|13830.2|13828.7|13830.3|13828.8|13831.2|13830.1|13828.8|13827.6|159
1620003000000|2021-05-03 00:50:00|13830.4|13828.9|13833.3|13831.8|13834.1|13832.9|13829|13828.1|179
1620003300000|2021-05-03 00:55:00|13833.4|13831.9|13834.1|13832.6|13834.4|13833.2|13832.5|13831|249
1620003600000|2021-05-03 01:00:00|13833.9|13833|13836.1|13834.6|13836.5|13835.3|13833.1|13831.6|271
1620003900000|2021-05-03 01:05:00|13836|13834.5|13831.4|13829.9|13836.2|13834.8|13831.1|13829.9|189
1620004200000|2021-05-03 01:10:00|13831.5|13830|13833.8|13832.9|13835.5|13834|13831.4|13829.9|171
1620004500000|2021-05-03 01:15:00|13833.6|13832.1|13834.9|13834|13836|13835|13833.4|13831.9|243
1620004800000|2021-05-03 01:20:00|13835|13834.1|13834.8|13833.3|13836|13834.8|13833.3|13831.9|215
1620005100000|2021-05-03 01:25:00|13834.7|13833.2|13835.9|13835|13836.6|13835.4|13832.8|13831.4|228
1620005400000|2021-05-03 01:30:00|13836|13835.1|13834|13832.5|13836.4|13835.2|13833.2|13832.3|159
1620005700000|2021-05-03 01:35:00|13833.7|13832.8|13830.7|13829.8|13834.4|13832.9|13828.9|13827.7|274
1620006000000|2021-05-03 01:40:00|13831.2|13830.3|13831.7|13830.2|13832.4|13831|13829.1|13827.6|216
1620006300000|2021-05-03 01:45:00|13831.6|13830.1|13826.6|13825.1|13831.6|13830.3|13825.9|13824.7|277
1620006600000|2021-05-03 01:50:00|13826.5|13825|13827.8|13826.9|13829.5|13828.1|13825.9|13824.7|219
1620006900000|2021-05-03 01:55:00|13827.7|13826.8|13826.7|13825.2|13827.9|13827|13825.3|13824|248
1620007200000|2021-05-03 02:00:00|13826.8|13825.3|13824.4|13822.9|13826.8|13825.3|13823.1|13821.6|227
1620007500000|2021-05-03 02:05:00|13824.3|13822.8|13823.4|13821.9|13824.7|13823.2|13822|13820.5|229
1620007800000|2021-05-03 02:10:00|13823|13821.5|13822.6|13821.1|13824.4|13823.3|13820.8|13819.7|268
1620008100000|2021-05-03 02:15:00|13822.5|13821|13821.1|13819.6|13823.2|13821.7|13820.4|13818.9|257
1620008400000|2021-05-03 02:20:00|13821.2|13819.7|13823|13821.5|13823.3|13821.8|13821|13819.5|255
1620008700000|2021-05-03 02:25:00|13823.1|13821.6|13822.2|13820.7|13823.2|13821.7|13820.9|13819.4|228
1620009000000|2021-05-03 02:30:00|13822.3|13820.8|13823|13821.5|13825|13823.5|13822|13820.5|221
1620009300000|2021-05-03 02:35:00|13822.9|13821.4|13821.3|13819.8|13823.4|13821.9|13821|13819.5|204
1620009600000|2021-05-03 02:40:00|13821.4|13819.9|13822.4|13820.9|13822.7|13821.2|13820.8|13819.4|200
1620009900000|2021-05-03 02:45:00|13822.3|13820.8|13822.6|13821.1|13823.7|13822.5|13822.3|13820.8|178
1620010200000|2021-05-03 02:50:00|13822.7|13821.2|13821.4|13819.9|13823|13821.5|13820.8|13819.6|201
1620010500000|2021-05-03 02:55:00|13821.6|13820.1|13818.7|13817.2|13822.2|13820.8|13817.3|13815.8|247
1620010800000|2021-05-03 03:00:00|13818.8|13817.3|13822.7|13821.8|13823.3|13822.4|13818.2|13816.7|201
1620011100000|2021-05-03 03:05:00|13822.6|13821.2|13823.5|13822|13823.6|13822.1|13821.5|13820|183
1620011400000|2021-05-03 03:10:00|13823.6|13822.1|13824.7|13823.2|13824.7|13823.2|13822.3|13820.8|221
1620011700000|2021-05-03 03:15:00|13824.6|13823.1|13824.3|13822.8|13824.9|13823.4|13823.7|13822.5|170
1620012000000|2021-05-03 03:20:00|13824.4|13822.9|13822.3|13820.8|13824.9|13823.4|13821.9|13820.4|182
1620012300000|2021-05-03 03:25:00|13822.5|13821|13824.9|13823.4|13824.9|13823.4|13821.1|13819.6|163
1620012600000|2021-05-03 03:30:00|13825|13823.5|13825.5|13824|13826.6|13825.1|13822.5|13821.4|192
1620012900000|2021-05-03 03:35:00|13825.4|13823.9|13825.1|13824.2|13827.2|13825.8|13825.1|13823.8|147
1620013200000|2021-05-03 03:40:00|13825|13824.1|13826.6|13825.1|13827.4|13826|13824.8|13823.3|133
1620013500000|2021-05-03 03:45:00|13826.5|13825|13827|13825.5|13827.4|13825.9|13826|13824.8|174
1620013800000|2021-05-03 03:50:00|13826.9|13825.4|13827.1|13825.6|13828.2|13826.7|13826|13824.8|124
1620014100000|2021-05-03 03:55:00|13827.2|13825.7|13826|13825.1|13827.3|13825.8|13825.7|13824.3|131
1620014400000|2021-05-03 04:00:00|13826.3|13824.8|13825.3|13823.8|13826.4|13825.2|13823.3|13822.4|206
1620014700000|2021-05-03 04:05:00|13825.2|13823.7|13822.8|13821.9|13825.4|13823.9|13822.5|13821.3|164
1620015000000|2021-05-03 04:10:00|13823.3|13821.8|13824.2|13822.7|13824.5|13823.2|13822.9|13821.5|145
1620015300000|2021-05-03 04:15:00|13824.3|13822.8|13824|13823.1|13824.4|13823.1|13822.2|13820.9|226
1620015600000|2021-05-03 04:20:00|13824.5|13823|13822.6|13821.1|13825.3|13823.8|13821.9|13820.9|242
1620015900000|2021-05-03 04:25:00|13822.7|13821.2|13820.7|13819.2|13823.1|13821.8|13820.4|13818.9|165
1620016200000|2021-05-03 04:30:00|13821|13819.5|13820.9|13819.4|13821.3|13819.8|13819.9|13818.6|110
1620016500000|2021-05-03 04:35:00|13820.6|13819.1|13822.1|13820.6|13822.6|13821.2|13820.1|13818.6|213
1620016800000|2021-05-03 04:40:00|13822|13820.5|13820.6|13819.1|13822.3|13821|13819.9|13818.6|201
1620017100000|2021-05-03 04:45:00|13820.7|13819.2|13821.1|13819.6|13821.7|13820.4|13820.6|13819.1|140
1620017400000|2021-05-03 04:50:00|13821|13819.5|13822.4|13820.9|13822.9|13821.6|13820.7|13819.5|175
1620017700000|2021-05-03 04:55:00|13822.5|13821|13821.4|13819.9|13824.2|13822.7|13821.3|13819.8|197
1620018000000|2021-05-03 05:00:00|13821.2|13819.7|13816.5|13815|13823.3|13821.9|13816.3|13815|291
1620018300000|2021-05-03 05:05:00|13816.6|13815.1|13817.5|13816.6|13818.6|13817.2|13816.3|13814.8|187
1620018600000|2021-05-03 05:10:00|13818.5|13817.6|13817.4|13815.9|13819.3|13817.8|13817.1|13815.6|214
1620018900000|2021-05-03 05:15:00|13817.5|13816|13810|13808.5|13818.1|13816.6|13809.7|13808.5|295
1620019200000|2021-05-03 05:20:00|13810.1|13808.6|13810.4|13808.9|13813.5|13812.1|13809.9|13808.5|253
1620019500000|2021-05-03 05:25:00|13810.3|13808.8|13809.7|13808.2|13811|13809.7|13807.8|13806.7|275
1620019800000|2021-05-03 05:30:00|13809.6|13808.1|13809.5|13808|13811.3|13810.1|13808.3|13806.8|187
1620020100000|2021-05-03 05:35:00|13809.6|13808.1|13813.7|13812.2|13813.8|13812.3|13808.6|13807.1|216
1620020400000|2021-05-03 05:40:00|13813.6|13812.1|13815.1|13813.6|13815.4|13814|13813.6|13812.1|143
1620020700000|2021-05-03 05:45:00|13814.8|13813.3|13813.5|13812|13815.3|13813.8|13812.3|13810.8|223
1620021000000|2021-05-03 05:50:00|13813.6|13812.1|13811.4|13809.9|13813.8|13812.3|13810.1|13808.8|204
1620021300000|2021-05-03 05:55:00|13811.2|13810.3|13812.4|13810.9|13812.8|13811.3|13810.7|13809.3|187
1620021600000|2021-05-03 06:00:00|13812.3|13810.8|13806.3|13804.8|13812.3|13811|13805.1|13803.6|378
1620021900000|2021-05-03 06:05:00|13806.2|13804.7|13806.1|13804.6|13812.9|13811.4|13802|13800.5|382
1620022200000|2021-05-03 06:10:00|13806.2|13804.7|13810.2|13809.3|13810.7|13809.5|13805.8|13804.5|292
1620022500000|2021-05-03 06:15:00|13811.2|13809.7|13808.8|13807.3|13811.4|13810|13804.9|13803.6|308
1620022800000|2021-05-03 06:20:00|13808.9|13807.4|13805.7|13804.2|13808.9|13807.4|13804.5|13803|321
1620023100000|2021-05-03 06:25:00|13805.8|13804.3|13812.2|13810.7|13813.2|13811.7|13804.8|13803.9|435
1620023400000|2021-05-03 06:30:00|13812.1|13810.6|13811.1|13810.2|13814.6|13813.3|13810|13809.1|348
1620023700000|2021-05-03 06:35:00|13811.2|13810.3|13806.4|13804.9|13812.5|13811.1|13806.3|13804.8|299
1620024000000|2021-05-03 06:40:00|13806.6|13805.1|13824.6|13823.1|13826.4|13824.9|13806.5|13805|469
1620024300000|2021-05-03 06:45:00|13824.7|13823.2|13821.8|13820.3|13825.2|13824|13819.3|13817.8|347
1620024600000|2021-05-03 06:50:00|13822.1|13820.6|13823.1|13821.6|13824|13822.7|13819.9|13818.6|324
1620024900000|2021-05-03 06:55:00|13823.2|13821.7|13825.3|13823.8|13831.8|13830.8|13823|13821.5|686
1620025200000|2021-05-03 07:00:00|13824.9|13824|13825.6|13824.1|13828.8|13827.7|13822.7|13821.5|674
1620025500000|2021-05-03 07:05:00|13825.1|13824.2|13832.9|13831.4|13834|13832.5|13823.8|13822.8|442
1620025800000|2021-05-03 07:10:00|13833.6|13832.1|13838.3|13836.8|13838.3|13837.2|13831.2|13829.7|355
1620026100000|2021-05-03 07:15:00|13838.2|13836.7|13844.2|13842.7|13846.5|13845.3|13835.8|13834.5|478
1620026400000|2021-05-03 07:20:00|13844.1|13842.6|13844.2|13842.7|13846.5|13845.1|13840.6|13839.3|462
1620026700000|2021-05-03 07:25:00|13844.3|13842.8|13839.4|13838.5|13844.8|13843.3|13838.6|13837.3|499
1620027000000|2021-05-03 07:30:00|13839.5|13838.6|13837.4|13836.5|13842.1|13840.9|13835.4|13834.5|518
1620027300000|2021-05-03 07:35:00|13837.5|13836.6|13835.1|13834.2|13840.6|13839.2|13834.8|13833.7|354
1620027600000|2021-05-03 07:40:00|13835.6|13834.7|13844.5|13843|13844.7|13843.2|13834.7|13833.4|438
1620027900000|2021-05-03 07:45:00|13843.6|13842.7|13841.4|13839.9|13845.6|13844.1|13839.8|13838.3|382
1620028200000|2021-05-03 07:50:00|13841.3|13839.8|13842.4|13840.9|13843.4|13841.9|13840.2|13839.1|344
1620028500000|2021-05-03 07:55:00|13842.5|13841|13841.9|13841|13844.3|13843.1|13840.5|13839.4|398
1620028800000|2021-05-03 08:00:00|13841.8|13840.9|13844|13842.5|13844.2|13843|13836.7|13835.7|506
1620029100000|2021-05-03 08:05:00|13844.1|13842.6|13846.9|13845.4|13848.6|13847.1|13843.3|13841.8|362
1620029400000|2021-05-03 08:10:00|13847|13845.5|13843.2|13841.7|13847.2|13845.9|13841.7|13840.5|396
1620029700000|2021-05-03 08:15:00|13843.1|13841.6|13844.6|13843.7|13848.8|13847.3|13842.5|13841.3|443
1620030000000|2021-05-03 08:20:00|13845|13843.5|13842.9|13842|13845.2|13844|13841.6|13840.1|364
1620030300000|2021-05-03 08:25:00|13843|13842.1|13847.2|13845.7|13848.5|13847.2|13842.8|13841.9|356
1620030600000|2021-05-03 08:30:00|13847.3|13845.8|13850.8|13849.9|13852.2|13851|13844.9|13843.6|347
1620030900000|2021-05-03 08:35:00|13851.2|13849.7|13850.8|13849.3|13852.3|13851.1|13849.7|13848.3|328
1620031200000|2021-05-03 08:40:00|13850.9|13849.4|13855.1|13854.2|13855.3|13854.4|13847.4|13846.3|290
1620031500000|2021-05-03 08:45:00|13854.9|13854|13853.6|13852.1|13855.3|13854|13851.6|13850.5|359
1620031800000|2021-05-03 08:50:00|13853.7|13852.2|13858.2|13856.7|13858.3|13856.9|13852.2|13850.9|429
1620032100000|2021-05-03 08:55:00|13858.4|13856.9|13857.2|13855.7|13859|13857.5|13852.6|13851.3|310
1620032400000|2021-05-03 09:00:00|13857.1|13855.6|13855.6|13854.1|13857.9|13856.4|13854.7|13853.4|346
1620032700000|2021-05-03 09:05:00|13855.3|13853.8|13855.7|13854.8|13860.9|13860|13855|13853.5|432
1620033000000|2021-05-03 09:10:00|13855.6|13854.7|13854.9|13853.4|13860.4|13859|13853.5|13852.4|415
1620033300000|2021-05-03 09:15:00|13854.8|13853.3|13857.7|13856.2|13859.7|13858.2|13853.5|13852.5|396
1620033600000|2021-05-03 09:20:00|13857.3|13856.4|13855.1|13853.6|13858.8|13857.3|13853.4|13852.3|310
1620033900000|2021-05-03 09:25:00|13855.2|13853.7|13854.5|13853|13858.5|13857.2|13852.9|13851.8|343
1620034200000|2021-05-03 09:30:00|13854.4|13852.9|13850.5|13849|13855|13853.8|13849.4|13848.5|402
1620034500000|2021-05-03 09:35:00|13850.6|13849.1|13848.4|13847.5|13852.9|13851.9|13848.2|13847.1|385
1620034800000|2021-05-03 09:40:00|13848.3|13847.4|13847.4|13845.9|13849.8|13848.8|13845.3|13844.3|366
1620035100000|2021-05-03 09:45:00|13847.1|13846.2|13849.7|13848.8|13850.2|13849.1|13845.5|13844.2|368
1620035400000|2021-05-03 09:50:00|13849.8|13848.9|13850.1|13849.2|13852.3|13850.9|13847.6|13845.9|358
1620035700000|2021-05-03 09:55:00|13850.4|13848.9|13853.7|13852.8|13854.7|13853.6|13849|13847.8|329
1620036000000|2021-05-03 10:00:00|13853.6|13852.7|13853.5|13852|13855.9|13854.5|13853.1|13851.8|287
1620036300000|2021-05-03 10:05:00|13853.2|13852.3|13853.9|13852.4|13854.6|13853.2|13851.5|13850.3|242
1620036600000|2021-05-03 10:10:00|13853.8|13852.9|13854.7|13853.2|13856.2|13855|13852.9|13851.8|287
1620036900000|2021-05-03 10:15:00|13854.6|13853.1|13857.8|13856.3|13858.3|13856.9|13854.1|13852.6|183
1620037200000|2021-05-03 10:20:00|13857.7|13856.2|13859.7|13858.2|13860.3|13858.8|13856.7|13855.5|339
1620037500000|2021-05-03 10:25:00|13859.8|13858.3|13857|13855.5|13866.1|13864.7|13852.6|13851.1|395
1620037800000|2021-05-03 10:30:00|13857.8|13856.3|13857.9|13856.4|13859.9|13858.7|13856.5|13855.3|290
1620038100000|2021-05-03 10:35:00|13857.8|13856.3|13864.1|13862.6|13865|13863.7|13857.8|13856.3|340
1620038400000|2021-05-03 10:40:00|13864.9|13863.4|13866.8|13865.9|13867.1|13866.1|13863.1|13862.2|354
1620038700000|2021-05-03 10:45:00|13867|13865.5|13870.8|13869.9|13872.1|13871|13865.9|13864.7|373
1620039000000|2021-05-03 10:50:00|13870.5|13869.6|13872.5|13871.6|13874.5|13873.3|13870.5|13869.1|346
1620039300000|2021-05-03 10:55:00|13872.6|13871.7|13873.8|13872.3|13874.2|13873.1|13869.4|13868.2|363
1620039600000|2021-05-03 11:00:00|13873.7|13872.2|13872.2|13870.7|13873.7|13872.2|13868.6|13867.7|343
1620039900000|2021-05-03 11:05:00|13871.8|13870.9|13877.8|13876.3|13879|13877.9|13871.7|13870.8|423
1620040200000|2021-05-03 11:10:00|13877.9|13876.4|13876.2|13874.7|13878|13876.7|13873.8|13872.6|400
1620040500000|2021-05-03 11:15:00|13875.7|13874.8|13875.5|13874.6|13877.5|13876.2|13873.4|13872.3|424
1620040800000|2021-05-03 11:20:00|13875.6|13874.7|13873.2|13872.3|13877.7|13876.8|13872.4|13871.5|362
1620041100000|2021-05-03 11:25:00|13873.1|13872.2|13872.4|13871.5|13875.3|13874|13871.4|13870.5|336
1620041400000|2021-05-03 11:30:00|13872.3|13871.4|13872.4|13870.9|13873.2|13872|13868.4|13867.4|417
1620041700000|2021-05-03 11:35:00|13872.5|13871|13876|13875.1|13877.5|13876.2|13872.4|13870.9|390
1620042000000|2021-05-03 11:40:00|13875.8|13874.9|13873.6|13872.7|13876.5|13875|13872.3|13871.2|351
1620042300000|2021-05-03 11:45:00|13873.8|13872.9|13874.2|13873.3|13875.9|13874.6|13872.4|13871.3|309
1620042600000|2021-05-03 11:50:00|13874.4|13873.5|13873.6|13872.1|13875|13873.7|13870.2|13869.3|336
1620042900000|2021-05-03 11:55:00|13873.8|13872.3|13871.7|13870.2|13875|13873.7|13870.4|13869.3|325
1620043200000|2021-05-03 12:00:00|13871.5|13870|13875.1|13873.6|13875.3|13873.8|13868.2|13867.1|464
1620043500000|2021-05-03 12:05:00|13875.3|13873.8|13874.6|13873.1|13876.8|13875.6|13873.3|13872.1|359
1620043800000|2021-05-03 12:10:00|13874.9|13873.4|13867.7|13866.2|13876.1|13874.9|13867.3|13866.2|377
1620044100000|2021-05-03 12:15:00|13867.9|13866.4|13872.3|13871.4|13872.4|13871.4|13867|13866.1|377
1620044400000|2021-05-03 12:20:00|13872.7|13871.2|13881.8|13880.9|13883.2|13881.9|13872.3|13871.1|475
1620044700000|2021-05-03 12:25:00|13882.1|13880.6|13887.1|13886.2|13888.4|13887.5|13882.1|13880.6|545
1620045000000|2021-05-03 12:30:00|13887.4|13886.5|13886.1|13885.2|13895.7|13894.4|13884.2|13883|628
1620045300000|2021-05-03 12:35:00|13885.2|13884.3|13879.2|13878.3|13889.4|13888.5|13879.1|13877.8|469
1620045600000|2021-05-03 12:40:00|13879.5|13878.6|13876.7|13875.8|13881.3|13880.3|13868.7|13867.2|382
1620045900000|2021-05-03 12:45:00|13877.4|13876.5|13881.9|13880.4|13882.2|13881.1|13874.4|13873.3|401
1620046200000|2021-05-03 12:50:00|13881.6|13880.7|13879.1|13877.6|13885|13883.5|13877.7|13876.3|382
1620046500000|2021-05-03 12:55:00|13879.4|13878.5|13879|13877.5|13881.3|13879.9|13878.4|13877.2|408
1620046800000|2021-05-03 13:00:00|13878.8|13877.3|13885|13883.5|13885.5|13884.5|13878.5|13877|568
1620047100000|2021-05-03 13:05:00|13884.7|13883.8|13886.1|13884.6|13887.3|13886.1|13882.5|13881.6|375
1620047400000|2021-05-03 13:10:00|13886.4|13884.9|13887.4|13886.5|13887.9|13886.6|13883.7|13882.5|354
1620047700000|2021-05-03 13:15:00|13887.6|13886.7|13888.4|13886.9|13890.1|13888.8|13885.8|13884.6|415
1620048000000|2021-05-03 13:20:00|13888.6|13887.1|13888.8|13887.3|13889.9|13888.2|13887.3|13886.3|366
1620048300000|2021-05-03 13:25:00|13888.3|13887.4|13894.7|13893.2|13894.7|13893.2|13888.2|13887.1|327
1620048600000|2021-05-03 13:30:00|13894.8|13893.3|13889.7|13888.8|13895|13893.9|13888.5|13887.6|530
1620048900000|2021-05-03 13:35:00|13889.6|13888.7|13896.5|13895.6|13899.9|13898.9|13889.6|13888.3|494
1620049200000|2021-05-03 13:40:00|13896.3|13895.4|13894.8|13893.3|13898.6|13897.7|13893.5|13892.6|441
1620049500000|2021-05-03 13:45:00|13894.5|13893.6|13896.6|13895.7|13896.7|13895.8|13893.2|13892.3|398
1620049800000|2021-05-03 13:50:00|13897|13896.1|13902.4|13901.5|13904.1|13902.8|13896.2|13895.3|414
1620050100000|2021-05-03 13:55:00|13902.3|13901.4|13905.7|13900.4|13907.6|13906.4|13902.3|13898.2|503
1620050400000|2021-05-03 14:00:00|13906|13902.1|13916.1|13915.2|13917|13916.1|13903.4|13900.6|724
1620050700000|2021-05-03 14:05:00|13916|13915.1|13918.2|13917.3|13924.7|13923.8|13915.8|13914.9|697
1620051000000|2021-05-03 14:10:00|13918.6|13917.1|13921.3|13919.8|13922|13920.8|13917.9|13916.9|549
1620051300000|2021-05-03 14:15:00|13921.5|13920|13920.3|13919.4|13924.7|13923.2|13918|13917.1|500
1620051600000|2021-05-03 14:20:00|13920.4|13919.5|13919.2|13918.3|13922.5|13921.6|13917.7|13916.8|554
1620051900000|2021-05-03 14:25:00|13919.1|13918.2|13922.3|13921.4|13923.8|13922.7|13917.5|13916.2|534
1620052200000|2021-05-03 14:30:00|13922.9|13922|13924.1|13923.2|13925.7|13924.6|13920.1|13918.9|614
1620052500000|2021-05-03 14:35:00|13924.2|13923.3|13920.8|13919.3|13926.6|13925.7|13920.1|13919|520
1620052800000|2021-05-03 14:40:00|13920.9|13919.4|13920.1|13919.2|13925.8|13924.5|13919.1|13918|492
1620053100000|2021-05-03 14:45:00|13920.2|13919.3|13926.7|13925.8|13927.2|13926.2|13919|13917.8|495
1620053400000|2021-05-03 14:50:00|13926.5|13925.6|13926.8|13925.3|13932.6|13931.4|13924.8|13923.5|599
1620053700000|2021-05-03 14:55:00|13926.9|13925.4|13928.4|13927.5|13929.7|13928.8|13924.4|13923.5|572
1620054000000|2021-05-03 15:00:00|13928.3|13927.4|13927.5|13926.6|13929.9|13929|13926.4|13925.2|591
1620054300000|2021-05-03 15:05:00|13927.4|13926.5|13922.7|13921.2|13929.6|13928.7|13921.8|13920.4|432
1620054600000|2021-05-03 15:10:00|13923|13921.5|13918.4|13916.9|13925.6|13924.7|13917.7|13916.4|506
1620054900000|2021-05-03 15:15:00|13917.8|13916.6|13919.4|13918.5|13922.7|13921.8|13917.8|13916.6|371
1620055200000|2021-05-03 15:20:00|13919.3|13918.4|13916.8|13915.9|13919.7|13918.5|13916.4|13915.2|406
1620055500000|2021-05-03 15:25:00|13917.1|13915.6|13918.2|13917.3|13918.4|13917.5|13915|13913.7|312
1620055800000|2021-05-03 15:30:00|13918.1|13917.2|13919.5|13918.6|13921.2|13920.3|13914.6|13913.4|435
1620056100000|2021-05-03 15:35:00|13919.1|13918.2|13918.2|13917.3|13921.2|13920.3|13917.5|13916.4|347
1620056400000|2021-05-03 15:40:00|13918.1|13917.2|13915.5|13914.6|13918.5|13917.3|13914|13913.1|374
1620056700000|2021-05-03 15:45:00|13915.4|13914.5|13913.2|13912.3|13916.2|13915.2|13912.9|13911.9|354
1620057000000|2021-05-03 15:50:00|13913.5|13912.6|13911.1|13910.2|13913.7|13912.6|13910.8|13909.7|282
1620057300000|2021-05-03 15:55:00|13911|13910.1|13912.2|13911.3|13914.8|13913.6|13911|13910.1|278
1620057600000|2021-05-03 16:00:00|13912.1|13911.2|13909.8|13908.3|13912.7|13911.4|13908.2|13907|412
1620057900000|2021-05-03 16:05:00|13909.7|13908.2|13907.2|13906.3|13910.8|13909.5|13907.2|13906.1|262
1620058200000|2021-05-03 16:10:00|13907.1|13906.2|13906.6|13905.1|13908.9|13907.5|13906.1|13905|284
1620058500000|2021-05-03 16:15:00|13906.9|13906|13906.9|13906|13907.8|13906.8|13906|13904.9|267
1620058800000|2021-05-03 16:20:00|13906.8|13905.9|13909.6|13908.1|13909.7|13908.5|13905.6|13904.1|280
1620059100000|2021-05-03 16:25:00|13909.5|13908|13906.3|13904.8|13910.6|13909.3|13905.7|13904.5|274
1620059400000|2021-05-03 16:30:00|13906|13905.1|13912.2|13910.7|13912.2|13910.9|13906|13904.7|340
1620059700000|2021-05-03 16:35:00|13912.1|13910.6|13912.8|13911.3|13913.5|13912|13911.1|13910|239
1620060000000|2021-05-03 16:40:00|13912.4|13911.5|13911.3|13910.4|13913.6|13912.4|13911.1|13910.1|314
1620060300000|2021-05-03 16:45:00|13911.2|13910.3|13913.7|13912.8|13913.8|13912.8|13910.3|13909.3|315
1620060600000|2021-05-03 16:50:00|13913.6|13912.7|13909.3|13908.4|13913.6|13912.7|13908.5|13907.3|411
1620060900000|2021-05-03 16:55:00|13909|13908.1|13908|13906.5|13909.9|13908.6|13906.2|13905.1|590
1620061200000|2021-05-03 17:00:00|13908.1|13906.6|13911.5|13910.6|13912.3|13911.2|13906.8|13905.6|445
1620061500000|2021-05-03 17:05:00|13911.9|13911|13912.4|13910.9|13912.9|13911.8|13911|13909.7|268
1620061800000|2021-05-03 17:10:00|13912.8|13911.3|13910.5|13909.6|13912.9|13911.6|13908.9|13907.7|330
1620062100000|2021-05-03 17:15:00|13910.3|13909.4|13912.4|13910.9|13912.7|13911.2|13910|13908.7|298
1620062400000|2021-05-03 17:20:00|13912.3|13910.8|13911.2|13909.7|13912.9|13911.8|13911|13909.7|404
1620062700000|2021-05-03 17:25:00|13911.3|13909.8|13911.3|13910.4|13912.6|13911.4|13910.3|13909.3|301
1620063000000|2021-05-03 17:30:00|13911|13910.1|13910.7|13909.8|13911.8|13910.6|13909.5|13908.6|380
1620063300000|2021-05-03 17:35:00|13910.9|13910|13911.3|13910.4|13913.1|13912.2|13910.8|13909.6|346
1620063600000|2021-05-03 17:40:00|13911.5|13910|13911.9|13910.4|13913.9|13912.7|13911.1|13909.9|290
1620063900000|2021-05-03 17:45:00|13912|13910.5|13911.5|13910.6|13913.8|13912.6|13911.4|13910.1|296
1620064200000|2021-05-03 17:50:00|13911.7|13910.8|13910.4|13908.9|13912.6|13911.6|13909.3|13908.4|259
1620064500000|2021-05-03 17:55:00|13910.5|13909|13908|13907.1|13910.9|13909.6|13907.7|13906.5|279
1620064800000|2021-05-03 18:00:00|13907.6|13906.7|13910|13908.5|13910.1|13908.9|13907.6|13906.4|274
1620065100000|2021-05-03 18:05:00|13910.1|13908.6|13910.7|13909.2|13911.3|13910.1|13909.4|13908.1|252
1620065400000|2021-05-03 18:10:00|13910.6|13909.1|13912.1|13910.6|13913.1|13912.1|13910.5|13909|268
1620065700000|2021-05-03 18:15:00|13912|13910.5|13913.7|13912.8|13914|13912.9|13911.3|13910.4|311
1620066000000|2021-05-03 18:20:00|13913.9|13912.4|13912.5|13911.6|13915.5|13914.4|13911.4|13910.1|287
1620066300000|2021-05-03 18:25:00|13912.6|13911.7|13913.3|13911.8|13914.4|13913|13911.4|13910.3|258
1620066600000|2021-05-03 18:30:00|13913.4|13911.9|13909.9|13908.4|13913.6|13912.1|13908.7|13907.4|327
1620066900000|2021-05-03 18:35:00|13909.8|13908.3|13908.3|13906.8|13910.5|13909.1|13907.6|13906.5|228
1620067200000|2021-05-03 18:40:00|13908|13906.5|13909.7|13908.8|13909.9|13909|13907.6|13906.4|212
1620067500000|2021-05-03 18:45:00|13909.6|13908.7|13910.6|13909.7|13912.3|13911.1|13908.4|13907.3|306
1620067800000|2021-05-03 18:50:00|13910.5|13909.6|13912.6|13911.7|13913.4|13912.5|13910.5|13909.3|278
1620068100000|2021-05-03 18:55:00|13912.5|13911.6|13914.5|13913.6|13914.9|13914|13910.5|13909.4|431
1620068400000|2021-05-03 19:00:00|13913.9|13913|13912.5|13911|13913.9|13913|13910.3|13909.2|313
1620068700000|2021-05-03 19:05:00|13912.4|13910.9|13910.2|13908.7|13912.4|13911.2|13909.4|13908.1|241
1620069000000|2021-05-03 19:10:00|13910.1|13908.6|13908.8|13906.7|13910.4|13908.9|13907.9|13906.4|293
1620069300000|2021-05-03 19:15:00|13908.7|13906.6|13908.2|13906.7|13909|13907.5|13906.8|13905.3|223
1620069600000|2021-05-03 19:20:00|13907.8|13906.3|13908|13906.5|13908.3|13906.8|13907.3|13906.1|166
1620069900000|2021-05-03 19:25:00|13908.1|13907.2|13909.3|13908.4|13911.6|13910.2|13907.8|13906.3|248
1620070200000|2021-05-03 19:30:00|13909.4|13908.5|13909.6|13908.1|13910.4|13908.9|13908.1|13906.8|220
1620070500000|2021-05-03 19:35:00|13909.5|13908|13908.9|13907.4|13910.1|13908.8|13908|13906.8|302
1620070800000|2021-05-03 19:40:00|13909|13907.5|13910.8|13909.3|13911.2|13909.9|13908.3|13907.1|259
1620071100000|2021-05-03 19:45:00|13910.7|13909.2|13910|13909.1|13911|13909.9|13908.9|13907.9|218
1620071400000|2021-05-03 19:50:00|13909.6|13908.5|13907.9|13907|13910.1|13908.8|13907.5|13906.2|330
1620071700000|2021-05-03 19:55:00|13907.8|13906.9|13907.9|13906.4|13909.4|13908.1|13906.4|13905.2|333
1620072000000|2021-05-03 20:00:00|13907.8|13906.3|13907.8|13906.9|13908.7|13907.6|13907.3|13906|204
1620072300000|2021-05-03 20:05:00|13908.1|13906.6|13907.4|13905.9|13908.2|13907|13906.4|13905.3|106
1620072600000|2021-05-03 20:10:00|13907.1|13906.2|13906.7|13905.8|13907.9|13906.7|13906.5|13905|169
1620072900000|2021-05-03 20:15:00|13906.4|13905.5|13906.7|13905.8|13907.3|13906.1|13906.4|13905.3|108
1620073200000|2021-05-03 20:20:00|13906.6|13905.7|13905.5|13904.6|13907.1|13906|13905.5|13904.1|123
1620073500000|2021-05-03 20:25:00|13905.4|13904.5|13906|13904.5|13906.2|13905|13905.4|13904.2|109
1620073800000|2021-05-03 20:30:00|13905.9|13904.4|13907.7|13906.8|13908.1|13907|13905.5|13904.4|122
1620074100000|2021-05-03 20:35:00|13907.6|13906.7|13907.6|13906.7|13908|13906.9|13907.5|13906.3|77
1620074400000|2021-05-03 20:40:00|13907.7|13906.8|13909.5|13908.6|13910.2|13908.8|13907.6|13906.4|107
1620074700000|2021-05-03 20:45:00|13909.9|13908.4|13910.9|13909.4|13911.9|13910.7|13909.6|13908.2|176
1620075000000|2021-05-03 20:50:00|13911.1|13909.6|13909.6|13908.1|13911.6|13910.1|13908.5|13906.7|242
1620075300000|2021-05-03 20:55:00|13910.1|13907.7|13912.1|13907.8|13914.1|13908.5|13907.8|13906.1|417
1620075600000|2021-05-03 21:00:00|13914|13906.5|13914.1|13904.1|13916.5|13907.2|13912.7|13902.7|48
1620075900000|2021-05-03 21:05:00|13913.8|13903.8|13915|13905.6|13917.1|13907.1|13912.9|13902.9|93
1620076200000|2021-05-03 21:10:00|13915.3|13905.3|13915.4|13905.4|13916.8|13907.2|13913.5|13903.8|115
1620076500000|2021-05-03 21:15:00|13915.3|13905.3|13911.3|13902.2|13916.5|13909.5|13909.2|13899.3|158
1620076800000|2021-05-03 21:20:00|13911.8|13902.8|13910.6|13904.1|13912.5|13905.6|13908.6|13901.4|153
1620077100000|2021-05-03 21:25:00|13911|13903.4|13915.9|13905.9|13918.8|13908.8|13908.1|13901.6|307
1620077400000|2021-05-03 21:30:00|13915.8|13905.8|13916|13907.4|13916.7|13909.6|13911|13904.9|129
1620077700000|2021-05-03 21:35:00|13916.3|13908|13914.6|13906.6|13916.6|13909.5|13912.1|13904.1|139
1620078000000|2021-05-03 21:40:00|13914.7|13906.8|13913.8|13906.9|13916.5|13908.7|13913.2|13904.1|206
1620078300000|2021-05-03 21:45:00|13914.4|13906.5|13915.3|13907|13916.1|13909.9|13911|13904.8|203
1620078600000|2021-05-03 21:50:00|13915.7|13906.9|13916.9|13906.9|13918.3|13909|13912.7|13902.9|308
1620078900000|2021-05-03 21:55:00|13916.4|13906.5|13916.9|13906.9|13919.6|13909.9|13912.2|13905.9|579
1620079200000|2021-05-03 22:00:00|13917.2|13907.2|13914.1|13904.7|13917.3|13907.8|13910.5|13902.6|776
1620079500000|2021-05-03 22:05:00|13911.5|13905.3|13910.8|13905.5|13914.6|13907.1|13909.4|13902.7|576
1620079800000|2021-05-03 22:10:00|13910.3|13905.4|13913.3|13904.7|13916.2|13907.6|13909.3|13901.9|838
1620080100000|2021-05-03 22:15:00|13913.5|13905|13912.1|13905.1|13917.7|13907.7|13909.4|13901.2|812
1620080400000|2021-05-03 22:20:00|13913.3|13904.9|13908.7|13904|13917.4|13907.4|13908.5|13901.7|560
1620080700000|2021-05-03 22:25:00|13908.2|13904.6|13907.8|13905.1|13910.9|13905.7|13906.7|13902.4|428
1620081000000|2021-05-03 22:30:00|13908.4|13905.5|13909.2|13905.4|13910.5|13906.3|13907.6|13902.8|495
1620081300000|2021-05-03 22:35:00|13909.9|13904.7|13905.8|13903.1|13910.3|13906.4|13904.9|13901.8|408
1620081600000|2021-05-03 22:40:00|13906.2|13902.8|13905.2|13902.6|13908.2|13904.6|13904.8|13902.2|249
1620081900000|2021-05-03 22:45:00|13905.3|13902.4|13903.2|13901.7|13906.6|13903.6|13903.1|13900.4|145
1620082200000|2021-05-03 22:50:00|13903.6|13901.4|13903.3|13901.8|13904.3|13902.2|13902.9|13899.8|125
1620082500000|2021-05-03 22:55:00|13903.4|13901.9|13903.9|13901.7|13904.4|13902.5|13902.8|13901|91
1620082800000|2021-05-03 23:00:00|13904.1|13902.6|13906.2|13904.7|13909.1|13905.1|13904.1|13902.6|186
1620083100000|2021-05-03 23:05:00|13906.6|13904.3|13905.4|13903.9|13908.2|13904.9|13904.8|13903.1|167
1620083400000|2021-05-03 23:10:00|13905.5|13904|13904.7|13903.2|13906.9|13904.1|13904.7|13903.1|101
1620083700000|2021-05-03 23:15:00|13904.6|13903.1|13903.7|13902.2|13906|13904.5|13903.7|13902.1|124
1620084000000|2021-05-03 23:20:00|13903.8|13902.3|13902.5|13901.6|13903.8|13902.3|13902.5|13901.2|82
1620084300000|2021-05-03 23:25:00|13902.8|13901.3|13902|13900.5|13903.6|13901.8|13901.8|13900.3|81
1620084600000|2021-05-03 23:30:00|13901.8|13900.3|13902.6|13901.1|13902.7|13901.2|13899.7|13898.2|135
1620084900000|2021-05-03 23:35:00|13902.7|13901.2|13903.8|13902.3|13904.1|13902.8|13902.5|13901|116
1620085200000|2021-05-03 23:40:00|13903.9|13902.4|13903.2|13901.7|13904.5|13902.7|13903|13901.4|129
1620085500000|2021-05-03 23:45:00|13903.3|13901.8|13903.7|13902.2|13904.3|13902.8|13903.2|13901.5|126
1620085800000|2021-05-03 23:50:00|13903.8|13902.3|13903.1|13902.2|13904.5|13903|13903.1|13901.9|106
1620086100000|2021-05-03 23:55:00|13902.9|13901.4|13904|13902.5|13904.4|13902.9|13902.5|13901.3|130
1620086400000|2021-05-04 00:00:00|13903.7|13902.8|13904.2|13902.7|13905.8|13904.7|13902.6|13901.4|184
1620086700000|2021-05-04 00:05:00|13904.1|13902.6|13897|13895.5|13904.3|13902.9|13896.9|13895.4|240
1620087000000|2021-05-04 00:10:00|13896.9|13895.4|13896.7|13895.2|13898.2|13897.3|13894.5|13893|230
1620087300000|2021-05-04 00:15:00|13896.8|13895.3|13896.8|13895.3|13899|13897.9|13896.5|13895|220
1620087600000|2021-05-04 00:20:00|13896.9|13895.4|13894.9|13893.4|13896.9|13895.4|13893.8|13892.3|213
1620087900000|2021-05-04 00:25:00|13894.8|13893.3|13894.7|13893.2|13896.3|13895|13893.8|13892.3|177
1620088200000|2021-05-04 00:30:00|13894.5|13893|13894.5|13893|13895.4|13893.9|13893.7|13892.2|169
1620088500000|2021-05-04 00:35:00|13894.6|13893.1|13895.7|13894.2|13895.7|13894.5|13893.4|13891.9|122
1620088800000|2021-05-04 00:40:00|13895.8|13894.3|13902.8|13901.3|13903|13901.7|13895|13893.5|202
1620089100000|2021-05-04 00:45:00|13901.8|13900.9|13905.1|13903.6|13906|13904.9|13901.8|13900.5|258
1620089400000|2021-05-04 00:50:00|13905|13903.5|13901.3|13899.8|13906.1|13904.7|13901.3|13899.8|153
1620089700000|2021-05-04 00:55:00|13901.4|13899.9|13901.7|13900.2|13902.5|13901|13899.4|13897.9|220
1620090000000|2021-05-04 01:00:00|13901.6|13900.1|13899.8|13898.3|13902.5|13901|13898|13896.5|209
1620090300000|2021-05-04 01:05:00|13899.9|13898.4|13896.6|13895.1|13901.1|13899.8|13896.4|13894.9|245
1620090600000|2021-05-04 01:10:00|13896.5|13895|13896.7|13895.2|13898.4|13896.9|13895.6|13894.1|234
1620090900000|2021-05-04 01:15:00|13896.6|13895.1|13893.6|13892.1|13896.9|13895.4|13893.5|13892|258
1620091200000|2021-05-04 01:20:00|13893.7|13892.2|13891.2|13889.7|13893.8|13892.4|13889.7|13888.3|280
1620091500000|2021-05-04 01:25:00|13891.3|13889.8|13888.4|13886.9|13892.9|13891.5|13887.8|13886.6|384
1620091800000|2021-05-04 01:30:00|13888.6|13887.1|13889.6|13888.1|13891.2|13889.7|13887.3|13886|274
1620092100000|2021-05-04 01:35:00|13889.7|13888.2|13888.8|13887.3|13890.5|13889|13886.5|13885.3|270
1620092400000|2021-05-04 01:40:00|13888.7|13887.2|13887.6|13886.1|13888.8|13887.5|13886.4|13885|236
1620092700000|2021-05-04 01:45:00|13887.7|13886.2|13886.7|13885.2|13887.7|13886.5|13885.6|13884.1|210
1620093000000|2021-05-04 01:50:00|13886.6|13885.1|13888|13886.5|13888.8|13887.6|13886.3|13884.8|136
1620093300000|2021-05-04 01:55:00|13887.9|13886.4|13884.2|13883.3|13887.9|13886.4|13883.5|13882.6|252
1620093600000|2021-05-04 02:00:00|13884.3|13883.4|13885.1|13883.6|13887.1|13885.6|13884.2|13883|285
1620093900000|2021-05-04 02:05:00|13885|13883.5|13883.9|13882.4|13885.9|13884.6|13883.2|13881.7|304
1620094200000|2021-05-04 02:10:00|13883.8|13882.3|13884.3|13882.8|13885.9|13884.7|13883.7|13882.2|247
1620094500000|2021-05-04 02:15:00|13884.2|13882.7|13884.6|13883.1|13884.6|13883.1|13882.7|13881.8|146
1620094800000|2021-05-04 02:20:00|13884.5|13883|13885.4|13883.9|13885.8|13884.6|13884|13882.9|219
1620095100000|2021-05-04 02:25:00|13885.5|13884|13885.1|13883.6|13886.9|13885.8|13884.9|13883.4|238
1620095400000|2021-05-04 02:30:00|13885.3|13883.8|13880.6|13879.7|13886|13884.5|13880.4|13878.9|275
1620095700000|2021-05-04 02:35:00|13880.9|13879.4|13881.1|13879.6|13882.1|13880.6|13880.4|13879.2|241
1620096000000|2021-05-04 02:40:00|13881|13879.5|13881.9|13880.4|13883.9|13882.4|13880.9|13879.5|328
1620096300000|2021-05-04 02:45:00|13881.8|13880.3|13881.8|13880.3|13883.8|13882.3|13880.6|13879.1|240
1620096600000|2021-05-04 02:50:00|13881.6|13880.1|13879.9|13878.4|13881.9|13880.5|13878.4|13877|242
1620096900000|2021-05-04 02:55:00|13879.8|13878.3|13881.5|13880.6|13884.2|13883|13879.4|13877.9|313
1620097200000|2021-05-04 03:00:00|13881.7|13880.8|13882.7|13881.2|13882.9|13881.6|13879.8|13878.3|205
1620097500000|2021-05-04 03:05:00|13882.4|13881.5|13880.8|13879.9|13882.9|13881.7|13880.8|13879.6|99
1620097800000|2021-05-04 03:10:00|13880.9|13880|13878.8|13877.9|13881.6|13880.1|13877.8|13876.3|249
1620098100000|2021-05-04 03:15:00|13879.7|13878.2|13880|13878.5|13880.1|13878.9|13876.7|13875.3|213
1620098400000|2021-05-04 03:20:00|13880.1|13878.6|13878.4|13876.9|13880.1|13878.6|13878.2|13876.7|166
1620098700000|2021-05-04 03:25:00|13878.5|13877|13879.8|13878.3|13880|13878.5|13878.5|13877|121
1620099000000|2021-05-04 03:30:00|13879.7|13878.2|13881.4|13880.5|13881.6|13880.7|13878.9|13877.4|142
1620099300000|2021-05-04 03:35:00|13881.3|13880.4|13878.6|13877.7|13881.4|13880.5|13878.4|13877.1|155
1620099600000|2021-05-04 03:40:00|13878.5|13877.6|13883.8|13882.3|13883.8|13882.6|13878.5|13877.2|212
1620099900000|2021-05-04 03:45:00|13883.6|13882.1|13880.7|13879.2|13883.8|13882.3|13880.4|13878.9|184
1620100200000|2021-05-04 03:50:00|13880.8|13879.3|13878.7|13877.8|13882.5|13881|13878.6|13877.7|206
1620100500000|2021-05-04 03:55:00|13878.6|13877.7|13879.3|13877.8|13880.1|13878.7|13878.5|13877.2|169
1620100800000|2021-05-04 04:00:00|13879.6|13878.1|13875.9|13874.4|13880.7|13879.2|13875.7|13874.4|236
1620101100000|2021-05-04 04:05:00|13876|13874.5|13875.9|13874.4|13876.8|13875.3|13874.5|13873.2|128
1620101400000|2021-05-04 04:10:00|13875.8|13874.3|13875.7|13874.2|13876.3|13874.9|13875.4|13873.9|129
1620101700000|2021-05-04 04:15:00|13875.8|13874.3|13877.4|13875.9|13877.5|13876|13875.8|13874.3|181
1620102000000|2021-05-04 04:20:00|13877.3|13875.8|13878.8|13877.3|13878.9|13877.6|13876.4|13874.9|173
1620102300000|2021-05-04 04:25:00|13878.4|13876.9|13877.7|13876.2|13879.6|13878.5|13877.4|13876.2|187
1620102600000|2021-05-04 04:30:00|13878.2|13876.7|13877.4|13875.9|13883.9|13882.4|13876.8|13875.3|440
1620102900000|2021-05-04 04:35:00|13877.2|13875.7|13873.5|13872|13877.9|13876.4|13872.5|13871.2|292
1620103200000|2021-05-04 04:40:00|13873.4|13871.9|13877.5|13876.6|13878|13876.6|13873.1|13871.6|212
1620103500000|2021-05-04 04:45:00|13877.4|13876.5|13878.3|13876.8|13878.4|13876.9|13876.9|13875.4|193
1620103800000|2021-05-04 04:50:00|13878.4|13876.9|13873.9|13872.4|13879|13877.7|13873.8|13872.3|153
1620104100000|2021-05-04 04:55:00|13873.8|13872.3|13875.5|13874|13876.7|13875.4|13873.5|13872.2|210
1620104400000|2021-05-04 05:00:00|13875.6|13874.1|13877|13875.5|13877.5|13876.3|13875.3|13874.1|231
1620104700000|2021-05-04 05:05:00|13877.1|13875.6|13875|13873.5|13877.3|13876.1|13874.4|13873.2|232
1620105000000|2021-05-04 05:10:00|13875.1|13873.6|13873.5|13872.6|13875.1|13873.9|13872.3|13870.8|211
1620105300000|2021-05-04 05:15:00|13873.6|13872.7|13873.7|13872.8|13875|13873.8|13873|13871.5|193
1620105600000|2021-05-04 05:20:00|13873.8|13872.9|13872.6|13871.1|13875.2|13874.2|13872.3|13871|172
1620105900000|2021-05-04 05:25:00|13872.5|13871|13871.4|13869.9|13873.1|13872.2|13869.2|13867.8|305
1620106200000|2021-05-04 05:30:00|13871.5|13870|13871.6|13870.7|13873.5|13872|13871.5|13870|329
1620106500000|2021-05-04 05:35:00|13872|13870.5|13875.9|13874.4|13876.8|13875.5|13870.9|13869.6|295
1620106800000|2021-05-04 05:40:00|13876|13874.5|13879|13877.5|13879.1|13877.9|13874.9|13873.4|260
1620107100000|2021-05-04 05:45:00|13878.9|13877.4|13878.2|13876.7|13879.2|13877.7|13876.8|13875.4|221
1620107400000|2021-05-04 05:50:00|13878.3|13876.8|13881|13879.5|13881.2|13879.8|13877.1|13875.6|215
1620107700000|2021-05-04 05:55:00|13881.2|13879.7|13880.1|13878.6|13882.2|13881|13879.7|13878.2|214
1620108000000|2021-05-04 06:00:00|13879.7|13878.8|13883.9|13882.4|13884.6|13883.1|13878.5|13877.4|387
1620108300000|2021-05-04 06:05:00|13884.1|13882.6|13884.1|13882.6|13885.6|13884.7|13881.9|13880.6|338
1620108600000|2021-05-04 06:10:00|13884.3|13882.8|13883.8|13882.9|13885.1|13884.1|13878.9|13877.9|374
1620108900000|2021-05-04 06:15:00|13883.9|13883|13880.7|13879.8|13884.2|13883.2|13879.1|13877.7|238
1620109200000|2021-05-04 06:20:00|13880.5|13879.6|13877.3|13876.4|13881.1|13879.8|13875.2|13874.3|255
1620109500000|2021-05-04 06:25:00|13877.9|13876.3|13874.4|13873.5|13877.9|13876.9|13874.4|13873.1|264
1620109800000|2021-05-04 06:30:00|13874.5|13873|13880.3|13878.8|13881.1|13879.9|13872.6|13871.3|344
1620110100000|2021-05-04 06:35:00|13880.2|13878.7|13885.3|13883.8|13885.6|13884.5|13879.7|13878.2|333
1620110400000|2021-05-04 06:40:00|13885.2|13883.7|13887.7|13886.8|13888.3|13887|13885.1|13883.6|348
1620110700000|2021-05-04 06:45:00|13887.8|13886.9|13887.9|13886.4|13888.1|13887|13884.7|13883.6|314
1620111000000|2021-05-04 06:50:00|13888|13886.5|13891.2|13889.7|13893.1|13891.9|13886.9|13885.5|278
1620111300000|2021-05-04 06:55:00|13890.9|13889.4|13886|13884.5|13891.6|13890.2|13885.6|13884.3|385
1620111600000|2021-05-04 07:00:00|13886.3|13884.8|13872|13870.5|13891|13889.5|13871.7|13870.5|566
1620111900000|2021-05-04 07:05:00|13872.2|13870.7|13862.9|13861.4|13873.3|13872.2|13859.8|13858.4|576
1620112200000|2021-05-04 07:10:00|13863|13861.5|13861.8|13860.9|13864.4|13862.9|13860|13858.5|583
1620112500000|2021-05-04 07:15:00|13861.9|13861|13868|13866.5|13868.4|13867.1|13856.7|13855.8|470
1620112800000|2021-05-04 07:20:00|13867.8|13866.9|13860.3|13858.8|13868.9|13868|13859.7|13858.4|432
1620113100000|2021-05-04 07:25:00|13860.4|13858.9|13858.9|13858|13860.4|13858.9|13851.7|13850.8|557
1620113400000|2021-05-04 07:30:00|13859|13857.5|13857|13856.1|13861.1|13860|13855.3|13854.1|556
1620113700000|2021-05-04 07:35:00|13857.2|13855.7|13854.9|13853.4|13858.3|13857|13853.4|13851.9|554
1620114000000|2021-05-04 07:40:00|13855|13853.5|13864|13863.1|13864.3|13863.2|13853.7|13852.7|473
1620114300000|2021-05-04 07:45:00|13863.9|13863|13864.6|13863.1|13866.4|13864.9|13860.5|13859.4|417
1620114600000|2021-05-04 07:50:00|13864.8|13863.3|13863.4|13861.9|13864.8|13863.3|13860.7|13859.6|435
1620114900000|2021-05-04 07:55:00|13863.3|13861.8|13867.8|13866.9|13869.7|13868.3|13861.1|13860.2|501
1620115200000|2021-05-04 08:00:00|13867.9|13867|13869.9|13868.4|13871.1|13869.8|13867.6|13866.6|490
1620115500000|2021-05-04 08:05:00|13869.8|13868.3|13874.7|13873.8|13874.8|13873.9|13869|13867.9|485
1620115800000|2021-05-04 08:10:00|13874.6|13873.7|13879.4|13878.5|13880.3|13879.4|13873.7|13872.8|417
1620116100000|2021-05-04 08:15:00|13879.5|13878.6|13884.1|13882.6|13884.7|13883.8|13878.6|13877.7|425
1620116400000|2021-05-04 08:20:00|13884|13882.5|13883.6|13882.7|13885.5|13884.6|13882.6|13881.5|451
1620116700000|2021-05-04 08:25:00|13883.5|13882.6|13881.9|13880.4|13884.6|13883.7|13879.6|13878.1|300
1620117000000|2021-05-04 08:30:00|13881.6|13880.1|13879.7|13878.2|13883.6|13882.2|13878.1|13876.6|384
1620117300000|2021-05-04 08:35:00|13879.8|13878.3|13886.6|13885.1|13886.8|13885.3|13876|13874.5|504
1620117600000|2021-05-04 08:40:00|13886|13884.6|13883.9|13883|13890.8|13889.9|13883.7|13882.6|527
1620117900000|2021-05-04 08:45:00|13884.2|13883.3|13875.4|13874.5|13884.9|13884|13874.4|13873.3|482
1620118200000|2021-05-04 08:50:00|13875.5|13874.6|13870.3|13868.8|13876.4|13875.4|13869.5|13868.3|511
1620118500000|2021-05-04 08:55:00|13870|13869.1|13870.5|13869|13872.5|13871|13868.7|13867.4|476
1620118800000|2021-05-04 09:00:00|13870.4|13868.9|13867.4|13865.9|13872.1|13870.9|13865.4|13864.5|506
1620119100000|2021-05-04 09:05:00|13867.3|13865.8|13877.4|13876.5|13878.7|13877.7|13866.9|13865.7|549
1620119400000|2021-05-04 09:10:00|13876.9|13876|13874|13873.1|13878.5|13877.3|13872.6|13871.6|516
1620119700000|2021-05-04 09:15:00|13874.2|13872.7|13871.9|13871|13875.7|13874.8|13871.2|13870.3|479
1620120000000|2021-05-04 09:20:00|13871.8|13870.9|13871.5|13870|13874.5|13873.2|13869.7|13868.6|415
1620120300000|2021-05-04 09:25:00|13871.4|13869.9|13873.7|13872.8|13875.1|13873.9|13871.1|13869.9|416
1620120600000|2021-05-04 09:30:00|13873.9|13873|13878.5|13877.6|13878.6|13877.7|13873.5|13872.2|546
1620120900000|2021-05-04 09:35:00|13878.3|13877.4|13882.8|13881.9|13884|13883|13878.3|13877.4|635
1620121200000|2021-05-04 09:40:00|13882.6|13881.7|13884.8|13883.3|13885.2|13884.3|13882.3|13881.1|410
1620121500000|2021-05-04 09:45:00|13884.1|13883.2|13880.1|13879.2|13884.6|13883.7|13878.8|13877.9|434
1620121800000|2021-05-04 09:50:00|13880.4|13879.5|13883.9|13883|13885|13884.1|13879.7|13878.8|464
1620122100000|2021-05-04 09:55:00|13884.3|13883.4|13880.2|13878.7|13885.5|13884.3|13879.2|13878.3|503
1620122400000|2021-05-04 10:00:00|13880.1|13878.6|13879|13878.1|13882.2|13881|13878.1|13877.2|501
1620122700000|2021-05-04 10:05:00|13878.9|13878|13879.2|13878.3|13880|13879.1|13874.6|13873.4|596
1620123000000|2021-05-04 10:10:00|13879.3|13878.4|13882.7|13881.2|13883|13881.8|13878.6|13877.7|413
1620123300000|2021-05-04 10:15:00|13882.5|13881|13882.6|13881.7|13884.3|13883.3|13879.6|13878.3|413
1620123600000|2021-05-04 10:20:00|13882.9|13882|13884.9|13883.4|13886.7|13885.8|13882.5|13881.2|473
1620123900000|2021-05-04 10:25:00|13885|13883.5|13891.6|13890.7|13891.9|13890.8|13885|13883.5|390
1620124200000|2021-05-04 10:30:00|13890.9|13890|13885.5|13884.6|13891.7|13890.8|13884.7|13883.8|537
1620124500000|2021-05-04 10:35:00|13885.4|13884.5|13886|13885.1|13888.1|13887.2|13882.4|13881.5|564
1620124800000|2021-05-04 10:40:00|13886.1|13885.2|13883.1|13881.6|13887.8|13886.9|13881.7|13880.8|538
1620125100000|2021-05-04 10:45:00|13882.7|13881.8|13882.8|13881.9|13884.9|13884|13881.7|13880.8|427
1620125400000|2021-05-04 10:50:00|13882.9|13882|13879.8|13878.9|13883.7|13882.8|13879.4|13878.4|317
1620125700000|2021-05-04 10:55:00|13879.7|13878.8|13879|13877.5|13883.4|13882.4|13878.9|13877.4|440
1620126000000|2021-05-04 11:00:00|13878.9|13877.4|13879.3|13877.8|13880.1|13879|13875.1|13873.8|485
1620126300000|2021-05-04 11:05:00|13879.4|13877.9|13877.5|13876.6|13882|13881.1|13877.3|13876.4|404
1620126600000|2021-05-04 11:10:00|13877.4|13876.5|13876|13874.5|13877.8|13876.9|13874.4|13873.3|504
1620126900000|2021-05-04 11:15:00|13875.9|13874.4|13871.6|13870.7|13876.1|13874.8|13870.8|13869.6|426
1620127200000|2021-05-04 11:20:00|13871.7|13870.8|13873.3|13872.4|13875.8|13874.9|13871.6|13870.5|358
1620127500000|2021-05-04 11:25:00|13873.2|13872.3|13870.3|13868.8|13873.4|13872.4|13869.5|13868.4|443
1620127800000|2021-05-04 11:30:00|13870.2|13869.3|13870.5|13869.6|13873.9|13873|13868.8|13867.9|535
1620128100000|2021-05-04 11:35:00|13870.6|13869.7|13875.7|13874.8|13876|13875.1|13868.1|13867|626
1620128400000|2021-05-04 11:40:00|13875.8|13874.9|13866.8|13865.3|13878.5|13877.3|13866.5|13865.2|1269
1620128700000|2021-05-04 11:45:00|13866.2|13865.4|13859.5|13858.6|13869.1|13867.6|13856.4|13855.1|1039
1620129000000|2021-05-04 11:50:00|13859.6|13858.7|13864.3|13863.4|13864.3|13863.4|13856.3|13855.4|824
1620129300000|2021-05-04 11:55:00|13864|13863.1|13864|13863.1|13865.5|13864.6|13859.9|13858.8|804
1620129600000|2021-05-04 12:00:00|13863.9|13863|13867.9|13867|13868.3|13867.3|13859.4|13858.5|863
1620129900000|2021-05-04 12:05:00|13868|13867.1|13855.1|13853.6|13868.2|13867.3|13853.9|13852.8|742
1620130200000|2021-05-04 12:10:00|13855.2|13853.7|13854.4|13852.9|13856.9|13855.1|13845.3|13843.8|1000
1620130500000|2021-05-04 12:15:00|13853.8|13852.7|13850.5|13849.6|13856.6|13855.3|13850.3|13849.1|698
1620130800000|2021-05-04 12:20:00|13850.2|13849.3|13852.4|13851.5|13853.5|13852.2|13848.5|13847.2|804
1620131100000|2021-05-04 12:25:00|13852.7|13851.2|13849.2|13847.7|13855|13853.6|13847.9|13846.6|693
1620131400000|2021-05-04 12:30:00|13849.3|13847.8|13851.4|13850.5|13851.7|13850.5|13847.1|13845.9|633
1620131700000|2021-05-04 12:35:00|13851.5|13850.6|13852.2|13851.3|13854.4|13853.4|13849.1|13847.8|659
1620132000000|2021-05-04 12:40:00|13852.1|13851.2|13848.4|13846.9|13853.9|13852.5|13847|13845.8|754
1620132300000|2021-05-04 12:45:00|13847.9|13847|13842.9|13842|13849.5|13848.6|13842.9|13841.7|749
1620132600000|2021-05-04 12:50:00|13842.7|13841.8|13850.7|13849.8|13851.9|13850.9|13838.6|13837.7|707
1620132900000|2021-05-04 12:55:00|13850.8|13849.9|13850.9|13849.4|13853.6|13852.5|13848|13846.9|778
1620133200000|2021-05-04 13:00:00|13851|13849.5|13853.4|13852.5|13854.4|13853.2|13850.5|13849.2|766
1620133500000|2021-05-04 13:05:00|13853.8|13852.3|13851.2|13850.3|13855.6|13854.4|13844.7|13843.4|717
1620133800000|2021-05-04 13:10:00|13851.3|13850.4|13853.4|13851.9|13855.4|13854.1|13848.7|13847.3|597
1620134100000|2021-05-04 13:15:00|13853.5|13852|13848.9|13848|13853.5|13852.2|13847.5|13846.2|617
1620134400000|2021-05-04 13:20:00|13848.8|13847.9|13846|13845.1|13850|13848.9|13843.9|13843|484
1620134700000|2021-05-04 13:25:00|13846.1|13845.2|13850.9|13849.4|13853.5|13852.3|13846|13845.1|468
1620135000000|2021-05-04 13:30:00|13850.4|13849.5|13853.4|13852.5|13855.2|13853.8|13849.9|13848.6|606
1620135300000|2021-05-04 13:35:00|13853.5|13852.6|13860.1|13859.2|13862.1|13861.2|13852.6|13851.2|662
1620135600000|2021-05-04 13:40:00|13860.3|13859.4|13854.8|13853.3|13861.1|13860|13849.6|13848.6|686
1620135900000|2021-05-04 13:45:00|13854.7|13853.2|13848.8|13847.9|13855.2|13854.1|13847.3|13845.8|721
1620136200000|2021-05-04 13:50:00|13849|13847.3|13852.5|13851|13855|13853.8|13846.8|13845.9|656
1620136500000|2021-05-04 13:55:00|13852.6|13851.1|13854|13852.5|13857.6|13856.5|13849.4|13848.1|815
1620136800000|2021-05-04 14:00:00|13854.1|13852.6|13852.1|13851.2|13855.3|13853.9|13846|13845.1|1074
1620137100000|2021-05-04 14:05:00|13852.2|13851.3|13860.8|13859.9|13864.9|13864|13849|13848|1107
1620137400000|2021-05-04 14:10:00|13860.9|13860|13859.8|13858.9|13862|13861|13853.4|13852.3|1056
1620137700000|2021-05-04 14:15:00|13859.7|13858.8|13861.7|13860.8|13862.1|13861.2|13856.5|13855.6|848
1620138000000|2021-05-04 14:20:00|13861.6|13860.7|13859.9|13859|13864.8|13863.9|13857.9|13857|809
1620138300000|2021-05-04 14:25:00|13859.7|13858.8|13863.7|13862.8|13865|13864.1|13858|13857.1|852
1620138600000|2021-05-04 14:30:00|13863.6|13862.7|13859.1|13858.2|13863.7|13862.8|13856.7|13855.8|832
1620138900000|2021-05-04 14:35:00|13859.2|13858.3|13864.2|13863.3|13864.2|13863.3|13857.2|13856.3|752
1620139200000|2021-05-04 14:40:00|13864.6|13863.7|13866.9|13866|13867.1|13866.2|13861.3|13860.4|773
1620139500000|2021-05-04 14:45:00|13866.8|13865.9|13872.8|13871.9|13879.4|13878.5|13865.8|13864.9|912
1620139800000|2021-05-04 14:50:00|13872.9|13872|13880.7|13879.8|13881.3|13880|13866.6|13865.7|824
1620140100000|2021-05-04 14:55:00|13881.3|13880.4|13884|13883.1|13888.8|13887.9|13878.9|13877.7|1422
1620140400000|2021-05-04 15:00:00|13883.6|13882.7|13885.1|13884.2|13887.3|13886.3|13881.5|13880.6|1036
1620140700000|2021-05-04 15:05:00|13885|13884.1|13889.7|13888.8|13890.1|13889.1|13882.2|13881.3|619
1620141000000|2021-05-04 15:10:00|13889.6|13888.7|13866.5|13865|13892.2|13891.3|13860|13858.5|1663
1620141300000|2021-05-04 15:15:00|13865.8|13864.9|13873|13872.1|13878.7|13877.5|13858.7|13857.8|1391
1620141600000|2021-05-04 15:20:00|13873.2|13871.5|13867.9|13867|13873.2|13871.7|13865.7|13864.6|1052
1620141900000|2021-05-04 15:25:00|13867.8|13866.9|13874.6|13873.7|13880.4|13878.9|13867.7|13866.6|987
1620142200000|2021-05-04 15:30:00|13874.9|13873.4|13872|13871.1|13875.8|13874.3|13869.3|13867.8|1131
1620142500000|2021-05-04 15:35:00|13872.2|13871.3|13871|13870.1|13874.2|13873.2|13869.2|13868.3|843
1620142800000|2021-05-04 15:40:00|13871.1|13870.2|13875.3|13873.8|13877.3|13876.1|13868|13866.8|831
1620143100000|2021-05-04 15:45:00|13875.2|13873.7|13871.7|13870.2|13876|13874.5|13867.1|13865.9|981
1620143400000|2021-05-04 15:50:00|13871.9|13870.4|13871.5|13870.6|13874.2|13873.3|13868.9|13868|856
1620143700000|2021-05-04 15:55:00|13871.6|13870.7|13872.3|13871.4|13872.4|13871.5|13867.3|13866.4|857
1620144000000|2021-05-04 16:00:00|13872.4|13871.5|13881.7|13880.8|13882.1|13881.2|13870|13869.1|791
1620144300000|2021-05-04 16:05:00|13881.5|13880.6|13889|13888.1|13889.3|13888.2|13880.5|13879.6|901
1620144600000|2021-05-04 16:10:00|13888.9|13888|13892|13891.1|13895.7|13894.5|13888.2|13887.3|722
1620144900000|2021-05-04 16:15:00|13891.2|13890.3|13885.9|13885|13891.7|13890.8|13884.1|13883.2|699
1620145200000|2021-05-04 16:20:00|13886|13885.1|13879.9|13879|13886.7|13885.8|13879|13877.8|719
1620145500000|2021-05-04 16:25:00|13879.8|13878.9|13881|13880.1|13884.3|13883.4|13879.8|13878.5|485
1620145800000|2021-05-04 16:30:00|13880.9|13880|13882.2|13880.7|13882.5|13881.2|13876|13874.8|647
1620146100000|2021-05-04 16:35:00|13882.3|13881.4|13882.6|13881.7|13885.4|13884.5|13881.4|13880.3|793
1620146400000|2021-05-04 16:40:00|13882.5|13881.6|13888.1|13886.6|13888.2|13887|13880.8|13879.5|586
1620146700000|2021-05-04 16:45:00|13887.9|13886.4|13892.7|13891.8|13894.6|13893.7|13886.1|13884.8|771
1620147000000|2021-05-04 16:50:00|13892.5|13891.6|13892.5|13891.6|13896.5|13895.6|13891.4|13890.5|625
1620147300000|2021-05-04 16:55:00|13892.4|13891.5|13888|13887.1|13893.5|13892.6|13888|13887.1|580
1620147600000|2021-05-04 17:00:00|13887.6|13886.7|13893|13892.1|13893.6|13892.5|13886.4|13885.5|677
1620147900000|2021-05-04 17:05:00|13893.1|13892.2|13895.2|13893.7|13895.7|13894.6|13890.4|13889.2|624
1620148200000|2021-05-04 17:10:00|13895|13893.5|13896.2|13894.7|13896.8|13895.6|13892.8|13891.6|461
1620148500000|2021-05-04 17:15:00|13895.9|13895|13894.4|13893.5|13896.4|13895.4|13892.8|13891.6|430
1620148800000|2021-05-04 17:20:00|13894.5|13893.6|13889.7|13888.8|13895.1|13894.2|13889.7|13888.8|470
1620149100000|2021-05-04 17:25:00|13889.8|13888.9|13893|13892.1|13893.3|13892.1|13888.1|13887.2|589
1620149400000|2021-05-04 17:30:00|13892.9|13892|13893.2|13892.3|13894.5|13893.4|13892.4|13891.2|533
1620149700000|2021-05-04 17:35:00|13893.3|13892.4|13891.7|13890.8|13895.2|13894|13891|13890.1|453
1620150000000|2021-05-04 17:40:00|13891.8|13890.9|13891.6|13890.7|13894.2|13893.3|13889.9|13888.7|393
1620150300000|2021-05-04 17:45:00|13891|13890.1|13895.2|13893.7|13897.7|13896.8|13889.7|13888.6|853
1620150600000|2021-05-04 17:50:00|13895|13893.5|13893|13892.1|13895.5|13894.2|13891.8|13890.6|601
1620150900000|2021-05-04 17:55:00|13893.1|13892.2|13894.8|13893.9|13895.1|13894.1|13890.3|13889.4|496
1620151200000|2021-05-04 18:00:00|13894.5|13893.6|13895.2|13894.3|13896.8|13895.7|13893.7|13892.8|639
1620151500000|2021-05-04 18:05:00|13895.8|13894.9|13895.1|13894.2|13897|13896.1|13892.2|13891.3|568
1620151800000|2021-05-04 18:10:00|13895.5|13894.6|13897.2|13896.3|13898|13897.1|13894.3|13893.1|514
1620152100000|2021-05-04 18:15:00|13897.3|13896.4|13894|13893.1|13898|13897.1|13893.8|13892.9|413
1620152400000|2021-05-04 18:20:00|13894.2|13893.3|13893.2|13891.7|13896.3|13895.1|13892.3|13891.4|462
1620152700000|2021-05-04 18:25:00|13892.8|13891.9|13893.5|13892.6|13894.4|13893.2|13891.7|13890.8|379
1620153000000|2021-05-04 18:30:00|13893.3|13892.4|13895|13894.1|13896.4|13895.4|13892.6|13891.7|469
1620153300000|2021-05-04 18:35:00|13894.9|13894|13895.4|13893.9|13896.2|13895.3|13894|13892.9|417
1620153600000|2021-05-04 18:40:00|13895.5|13894|13896.1|13895.2|13897.1|13896.2|13893.4|13892.4|455
1620153900000|2021-05-04 18:45:00|13896|13895.1|13896.6|13895.1|13897.2|13896.1|13893.7|13892.8|558
1620154200000|2021-05-04 18:50:00|13896.5|13895|13896.3|13895.4|13897.9|13897|13895.7|13894.5|363
1620154500000|2021-05-04 18:55:00|13896.4|13895.5|13892.3|13891.4|13897.4|13896.5|13892|13891.1|425
1620154800000|2021-05-04 19:00:00|13892.2|13891.3|13891|13890.1|13892.6|13891.4|13890|13888.7|680
1620155100000|2021-05-04 19:05:00|13890.8|13889.9|13888.3|13887.4|13890.8|13889.9|13887.1|13886.2|427
1620155400000|2021-05-04 19:10:00|13888.2|13887.3|13888|13887.1|13890.2|13889.3|13887|13885.8|372
1620155700000|2021-05-04 19:15:00|13888.1|13887.2|13888.3|13887.4|13888.8|13887.8|13887|13886|406
1620156000000|2021-05-04 19:20:00|13888.1|13887.2|13887.5|13886.6|13890|13888.9|13887.2|13886.3|371
1620156300000|2021-05-04 19:25:00|13887.6|13886.7|13886.9|13886|13888.4|13887.2|13885.2|13884|393
1620156600000|2021-05-04 19:30:00|13886.8|13885.9|13886.4|13884.9|13887.3|13886|13883.9|13882.9|424
1620156900000|2021-05-04 19:35:00|13886.6|13885.1|13886|13885.1|13888.7|13887.3|13884.7|13883.4|459
1620157200000|2021-05-04 19:40:00|13885.9|13885|13884.1|13883.2|13886|13885.1|13883.7|13882.8|398
1620157500000|2021-05-04 19:45:00|13884|13883.1|13886.1|13885.2|13886.7|13885.3|13883.8|13882.6|457
1620157800000|2021-05-04 19:50:00|13886.3|13885.4|13888.9|13888|13890.7|13889.8|13886.3|13885.4|471
1620158100000|2021-05-04 19:55:00|13889|13888.1|13890.1|13889.2|13892.3|13891.4|13888.8|13887.9|558
1620158400000|2021-05-04 20:00:00|13889.9|13889|13888.9|13888|13891|13890.1|13888.9|13888|291
1620158700000|2021-05-04 20:05:00|13889|13888.1|13893.1|13892.2|13894|13892.8|13888.8|13887.9|315
1620159000000|2021-05-04 20:10:00|13892.9|13892|13894|13893.1|13895.5|13894.3|13892.9|13891.5|278
1620159300000|2021-05-04 20:15:00|13894.2|13892.7|13891.5|13890.6|13894.4|13893.2|13891.4|13890|266
1620159600000|2021-05-04 20:20:00|13891.4|13890.5|13886.9|13886|13891.5|13890.6|13886.9|13886|173
1620159900000|2021-05-04 20:25:00|13886.8|13885.9|13888.5|13887.6|13889.5|13888.2|13886.8|13885.7|213
1620160200000|2021-05-04 20:30:00|13888.8|13887.9|13886.9|13886|13889.4|13888.2|13886.9|13885.7|234
1620160500000|2021-05-04 20:35:00|13887|13886.1|13885.9|13885|13887.8|13886.6|13885.6|13884.4|292
1620160800000|2021-05-04 20:40:00|13886|13885.1|13886.5|13885|13889.2|13888.2|13885.9|13884.6|207
1620161100000|2021-05-04 20:45:00|13886.4|13884.9|13888.4|13886.9|13888.9|13887.4|13886.4|13884.9|229
1620161400000|2021-05-04 20:50:00|13888.5|13887|13887.7|13886.2|13889.1|13887.6|13887.3|13885.6|375
1620161700000|2021-05-04 20:55:00|13887.8|13886.3|13890|13884.4|13892|13887.2|13885.6|13883.7|750
1620162000000|2021-05-04 21:00:00|13890.8|13883.7|13892.4|13883.1|13892.4|13883.7|13890.8|13882.1|54
1620162300000|2021-05-04 21:05:00|13892.5|13883.8|13891.3|13882.3|13892.8|13884.2|13889.4|13881.3|96
1620162600000|2021-05-04 21:10:00|13891.9|13881.9|13891.3|13882.6|13892.4|13884.3|13891|13881.1|181
1620162900000|2021-05-04 21:15:00|13891.1|13883.7|13891.6|13883.2|13892.6|13885.5|13891.1|13882|130
1620163200000|2021-05-04 21:20:00|13891.7|13882.1|13892.3|13883.2|13892.5|13886.7|13891|13881.8|121
1620163500000|2021-05-04 21:25:00|13892.1|13883.5|13890.5|13882.1|13894|13887|13887.6|13880|183
1620163800000|2021-05-04 21:30:00|13890.6|13881.9|13890.5|13881.8|13891.6|13883.3|13889.9|13881.4|160
1620164100000|2021-05-04 21:35:00|13890.3|13881.9|13890.2|13881.9|13894|13884|13888.5|13880.4|140
1620164400000|2021-05-04 21:40:00|13890.1|13882.3|13890.3|13881.6|13892.9|13883.2|13888.1|13880.4|198
1620164700000|2021-05-04 21:45:00|13890.5|13881.7|13891.3|13882.6|13891.9|13883.7|13890|13881.1|147
1620165000000|2021-05-04 21:50:00|13891.4|13882.8|13891.5|13881.7|13898.7|13888.7|13889.9|13879.9|175
1620165300000|2021-05-04 21:55:00|13891.4|13881.8|13892.4|13882.4|13894|13884|13889.4|13879.4|203
1620165600000|2021-05-04 22:00:00|13892.1|13882.1|13889.5|13884.6|13899.1|13889.1|13887.9|13881.6|637
1620165900000|2021-05-04 22:05:00|13889.6|13884.5|13889.5|13884.4|13894.7|13885.4|13886.5|13883.2|306
1620166200000|2021-05-04 22:10:00|13889.8|13884.3|13889.8|13887.5|13894.2|13888|13887.3|13883|287
1620166500000|2021-05-04 22:15:00|13889.9|13887.4|13890|13886.8|13894.2|13888.4|13889.2|13886.1|211
1620166800000|2021-05-04 22:20:00|13889.8|13887|13888.7|13886.5|13891.3|13887.7|13888.3|13885.9|145
1620167100000|2021-05-04 22:25:00|13888.4|13886.9|13889.2|13886.2|13890.4|13887|13886.5|13883.8|250
1620167400000|2021-05-04 22:30:00|13889.1|13886.3|13888.3|13885.8|13892.3|13887.9|13887.4|13885.3|165
1620167700000|2021-05-04 22:35:00|13888.2|13885.7|13888.3|13886.8|13889.6|13887.3|13888|13885.4|193
1620168000000|2021-05-04 22:40:00|13889.2|13886.5|13889.1|13886.1|13890|13887.4|13887.3|13885.3|403
1620168300000|2021-05-04 22:45:00|13890|13886.3|13893.4|13890.8|13894.6|13892.9|13888.2|13886.3|485
1620168600000|2021-05-04 22:50:00|13893.3|13890.7|13891.7|13890.2|13894.2|13891.8|13890.7|13888.4|361
1620168900000|2021-05-04 22:55:00|13891.8|13890.3|13893.8|13891.4|13894.2|13891.9|13891.7|13889.5|256
1620169200000|2021-05-04 23:00:00|13893.4|13891.9|13892.2|13890.7|13893.7|13892.2|13891.1|13889.6|207
1620169500000|2021-05-04 23:05:00|13892.3|13890.8|13893.3|13891.8|13893.7|13892.4|13892.1|13890.6|119
1620169800000|2021-05-04 23:10:00|13893.2|13891.7|13891|13889.5|13893.2|13891.7|13890.5|13889.2|157
1620170100000|2021-05-04 23:15:00|13890.9|13889.4|13890.7|13889.2|13891.9|13890.4|13889.8|13888.3|208
1620170400000|2021-05-04 23:20:00|13890.6|13889.1|13890.4|13888.9|13890.7|13889.4|13889.7|13888.4|135
1620170700000|2021-05-04 23:25:00|13890.5|13889|13891.1|13889.6|13891.4|13890.1|13889.6|13888.3|110
1620171000000|2021-05-04 23:30:00|13891.2|13889.7|13889.4|13887.9|13891.2|13889.7|13889.3|13887.9|150
1620171300000|2021-05-04 23:35:00|13889.1|13888.2|13890.2|13888.7|13890.8|13889.5|13889.1|13887.9|134
1620171600000|2021-05-04 23:40:00|13890.3|13888.8|13891.2|13889.7|13891.2|13890.1|13889.8|13888.3|135
1620171900000|2021-05-04 23:45:00|13890.8|13889.9|13890.1|13889.2|13891.8|13890.5|13889.8|13888.7|167
1620172200000|2021-05-04 23:50:00|13890|13889.1|13890.2|13888.7|13890.8|13889.3|13889.6|13888.1|209
1620172500000|2021-05-04 23:55:00|13890.1|13888.6|13888.3|13886.8|13890.3|13889.1|13887.8|13886.3|220
1620172800000|2021-05-05 00:00:00|13888.4|13886.9|13893.1|13892.2|13893.4|13892.2|13887.8|13886.7|224
1620173100000|2021-05-05 00:05:00|13893.2|13892.3|13889.3|13887.8|13893.2|13892.3|13888.6|13887.2|263
1620173400000|2021-05-05 00:10:00|13889.2|13887.7|13890.3|13889.4|13890.7|13889.4|13888.8|13887.3|255
1620173700000|2021-05-05 00:15:00|13890.6|13889.1|13892.5|13891|13895.4|13893.9|13890.6|13889.1|276
1620174000000|2021-05-05 00:20:00|13892.6|13891.1|13894|13892.5|13894.5|13893.2|13891.2|13889.9|253
1620174300000|2021-05-05 00:25:00|13893.9|13892.4|13891.8|13890.9|13895|13893.5|13890.6|13889.2|262
1620174600000|2021-05-05 00:30:00|13892.5|13891|13894.1|13892.6|13894.3|13892.9|13892|13890.8|208
1620174900000|2021-05-05 00:35:00|13893.9|13892.4|13898|13897.1|13898.5|13897.3|13893.7|13892.2|287
1620175200000|2021-05-05 00:40:00|13897.9|13897|13897.8|13896.9|13898|13897.1|13894.9|13894|305
1620175500000|2021-05-05 00:45:00|13898|13897.1|13898.9|13898|13900|13898.5|13897.6|13896.3|232
1620175800000|2021-05-05 00:50:00|13898.8|13897.9|13899.6|13898.1|13900.8|13899.7|13897.1|13895.6|285
1620176100000|2021-05-05 00:55:00|13899.7|13898.2|13899.5|13898|13900.8|13899.8|13898.8|13897.7|244
1620176400000|2021-05-05 01:00:00|13899.6|13898.1|13897.8|13896.9|13900.7|13899.8|13897.4|13896.2|260
1620176700000|2021-05-05 01:05:00|13898|13897.1|13897.5|13896|13899|13898.1|13896.9|13895.9|145
1620177000000|2021-05-05 01:10:00|13897.6|13896.1|13897.1|13895.6|13897.7|13896.3|13895.8|13894.6|212
1620177300000|2021-05-05 01:15:00|13897|13895.5|13898|13897.1|13898.3|13897.2|13895.9|13894.8|191
1620177600000|2021-05-05 01:20:00|13897.9|13897|13898|13897.1|13898.5|13897.2|13897.7|13896.5|130
1620177900000|2021-05-05 01:25:00|13898.1|13897.2|13898.4|13896.9|13898.8|13897.3|13897.4|13896.1|166
1620178200000|2021-05-05 01:30:00|13898.5|13897|13897.3|13895.8|13899.8|13898.7|13896.8|13895.6|284
1620178500000|2021-05-05 01:35:00|13897.1|13896.2|13899.3|13898.4|13901.2|13900.2|13897.1|13896.2|369
1620178800000|2021-05-05 01:40:00|13899.5|13898|13902|13901.1|13903.4|13902.3|13898.1|13896.9|323
1620179100000|2021-05-05 01:45:00|13901.9|13901|13908.9|13907.4|13909.1|13907.8|13901.6|13900.1|475
1620179400000|2021-05-05 01:50:00|13908.6|13907.1|13907.1|13905.6|13908.6|13907.2|13904.5|13903.5|360
1620179700000|2021-05-05 01:55:00|13907|13906.1|13909.5|13908|13910.3|13909.1|13907|13906|293
1620180000000|2021-05-05 02:00:00|13909.6|13908.7|13910.1|13909.2|13911.7|13910.4|13908.8|13907.6|365
1620180300000|2021-05-05 02:05:00|13910|13909.1|13909|13908.1|13911.2|13910|13908.3|13906.8|308
1620180600000|2021-05-05 02:10:00|13909.1|13908.2|13910.2|13909.3|13911.1|13910.2|13908.6|13907.4|267
1620180900000|2021-05-05 02:15:00|13910.5|13909|13908.8|13907.9|13911|13909.8|13907.9|13906.7|292
1620181200000|2021-05-05 02:20:00|13908.7|13907.8|13908.2|13906.7|13909.8|13908.7|13907.8|13906.4|245
1620181500000|2021-05-05 02:25:00|13908.1|13906.6|13908.2|13906.7|13909|13907.7|13906.5|13905.4|291
1620181800000|2021-05-05 02:30:00|13908.1|13906.6|13909.9|13908.4|13910.2|13908.9|13905.5|13904.4|337
1620182100000|2021-05-05 02:35:00|13910.3|13908.8|13910.3|13909.4|13911.2|13909.9|13908.6|13907.2|259
1620182400000|2021-05-05 02:40:00|13910.4|13909.5|13909.5|13908|13911.6|13910.3|13909.3|13907.8|220
1620182700000|2021-05-05 02:45:00|13909.3|13907.8|13907.8|13906.9|13910.4|13909|13907.6|13906.3|253
1620183000000|2021-05-05 02:50:00|13907.9|13907|13909.9|13909|13910.3|13909.1|13907.8|13906.9|190
1620183300000|2021-05-05 02:55:00|13909.8|13908.9|13908.2|13906.7|13910.7|13909.8|13908|13906.7|265
1620183600000|2021-05-05 03:00:00|13908.3|13906.8|13909.2|13907.7|13910.1|13909.1|13907.5|13906.4|251
1620183900000|2021-05-05 03:05:00|13909.1|13907.6|13909|13908.1|13909.6|13908.4|13907.8|13906.6|225
1620184200000|2021-05-05 03:10:00|13908.9|13908|13910.6|13909.1|13911.2|13910|13908.7|13907.4|153
1620184500000|2021-05-05 03:15:00|13910.7|13909.2|13911.9|13911|13912.4|13911.2|13909.9|13908.7|179
1620184800000|2021-05-05 03:20:00|13911.8|13910.9|13914.1|13913.2|13915.1|13914|13911.4|13910.5|179
1620185100000|2021-05-05 03:25:00|13913.8|13912.9|13914.2|13912.7|13914.4|13913.2|13912.9|13911.5|171
1620185400000|2021-05-05 03:30:00|13914.1|13912.6|13912.9|13912|13914.3|13913|13912.6|13911.5|140
1620185700000|2021-05-05 03:35:00|13912.8|13911.9|13913.4|13911.9|13913.4|13912.1|13911.4|13910.1|164
1620186000000|2021-05-05 03:40:00|13913.6|13912.1|13913.8|13912.9|13915.6|13914.2|13912.9|13911.6|181
1620186300000|2021-05-05 03:45:00|13914.1|13912.6|13912.1|13910.6|13914.5|13913|13911.8|13910.6|181
1620186600000|2021-05-05 03:50:00|13911.8|13910.9|13910.9|13910|13913.4|13912.1|13910.9|13909.6|259
1620186900000|2021-05-05 03:55:00|13910.8|13909.9|13912.3|13910.8|13912.7|13911.2|13910.8|13909.6|170
1620187200000|2021-05-05 04:00:00|13912.2|13910.7|13912.8|13911.9|13913.3|13912|13911.3|13910.1|157
1620187500000|2021-05-05 04:05:00|13912.9|13912|13913.1|13911.6|13913.3|13912.1|13912.6|13911.4|97
1620187800000|2021-05-05 04:10:00|13913.2|13911.7|13913.1|13911.6|13913.8|13912.7|13912.5|13911.3|119
1620188100000|2021-05-05 04:15:00|13913|13911.5|13911.8|13910.3|13913.2|13911.8|13910.9|13909.5|150
1620188400000|2021-05-05 04:20:00|13911.7|13910.2|13911.1|13909.6|13911.9|13910.7|13909.6|13908.5|139
1620188700000|2021-05-05 04:25:00|13911.2|13909.7|13909.9|13909|13911.2|13910|13909.7|13908.6|189
1620189000000|2021-05-05 04:30:00|13909.8|13908.9|13910.7|13909.8|13913.2|13911.9|13909.4|13908.5|172
1620189300000|2021-05-05 04:35:00|13910.6|13909.7|13911.6|13910.1|13911.6|13910.4|13910.1|13908.9|113
1620189600000|2021-05-05 04:40:00|13911.5|13910|13911.8|13910.9|13912.3|13911|13911|13910|142
1620189900000|2021-05-05 04:45:00|13912.1|13911.2|13910.1|13908.6|13912.6|13911.4|13909.7|13908.5|180
1620190200000|2021-05-05 04:50:00|13910.2|13908.7|13909.7|13908.2|13910.9|13909.5|13909.4|13907.9|154
1620190500000|2021-05-05 04:55:00|13909.6|13908.1|13909.8|13908.9|13910.2|13909.2|13907.8|13906.6|207
1620190800000|2021-05-05 05:00:00|13910.2|13908.7|13908.8|13907.9|13911.1|13910.2|13908.6|13907.3|161
1620191100000|2021-05-05 05:05:00|13908.7|13907.8|13905.9|13905|13910.2|13909|13905.8|13904.7|245
1620191400000|2021-05-05 05:10:00|13905.8|13904.9|13905|13904.1|13907.1|13905.9|13904.6|13903.4|199
1620191700000|2021-05-05 05:15:00|13905.4|13904.5|13904|13902.5|13907|13905.5|13903.6|13902.5|246
1620192000000|2021-05-05 05:20:00|13904.2|13902.7|13901.6|13900.7|13904.4|13903|13900.8|13899.5|227
1620192300000|2021-05-05 05:25:00|13901.4|13900.5|13899.5|13898.6|13903.3|13901.8|13899.3|13898.2|287
1620192600000|2021-05-05 05:30:00|13899.6|13898.7|13902.2|13900.7|13902.5|13901.1|13899.6|13898.6|261
1620192900000|2021-05-05 05:35:00|13902.3|13900.8|13900.8|13899.9|13902.3|13900.8|13899.8|13898.5|168
1620193200000|2021-05-05 05:40:00|13901|13899.5|13898.5|13897|13901.2|13900|13896.7|13895.4|222
1620193500000|2021-05-05 05:45:00|13898.1|13897.2|13900.1|13898.6|13900.4|13899.3|13898|13896.7|217
1620193800000|2021-05-05 05:50:00|13899.7|13898.8|13900.9|13900|13902.5|13901.3|13899.4|13898.3|277
1620194100000|2021-05-05 05:55:00|13900.8|13899.9|13903.2|13902.3|13904.6|13903.2|13899.9|13898.7|362
1620194400000|2021-05-05 06:00:00|13903.3|13901.8|13905|13904.1|13908.2|13906.9|13902|13901.1|522
1620194700000|2021-05-05 06:05:00|13905.1|13904.2|13898.8|13897.3|13907|13905.6|13896.3|13895|542
1620195000000|2021-05-05 06:10:00|13898.7|13897.2|13897.1|13895.6|13900.1|13898.9|13896|13894.5|415
1620195300000|2021-05-05 06:15:00|13897|13895.5|13894.6|13893.1|13897.3|13896.1|13891.9|13890.7|546
1620195600000|2021-05-05 06:20:00|13894.5|13893|13897.4|13895.9|13897.6|13896.1|13892.3|13890.8|390
1620195900000|2021-05-05 06:25:00|13897.5|13896|13892.1|13891.2|13897.5|13896.3|13890.6|13889.4|475
1620196200000|2021-05-05 06:30:00|13893.3|13891.8|13894|13893.1|13895|13894|13887.6|13886.5|687
1620196500000|2021-05-05 06:35:00|13893.8|13892.9|13897.9|13897|13898.4|13897.1|13892.2|13891.3|590
1620196800000|2021-05-05 06:40:00|13898.1|13897.2|13898|13897.1|13898.8|13897.9|13895.4|13893.9|411
1620197100000|2021-05-05 06:45:00|13898.1|13897.2|13896.2|13894.7|13903.2|13902|13892.5|13891.1|527
1620197400000|2021-05-05 06:50:00|13895.9|13895|13900.9|13900|13901.8|13900.7|13895.5|13894.1|768
1620197700000|2021-05-05 06:55:00|13901|13900.1|13908.3|13906.8|13911.2|13909.9|13900.1|13899|810
1620198000000|2021-05-05 07:00:00|13907.8|13906.9|13905.6|13904.1|13915.2|13914.1|13903.8|13902.7|995
1620198300000|2021-05-05 07:05:00|13905.5|13904.6|13900.9|13900|13907.3|13906.1|13896.3|13895.1|957
1620198600000|2021-05-05 07:10:00|13901.6|13900.7|13902.7|13901.2|13903.1|13901.9|13897.6|13896.7|781
1620198900000|2021-05-05 07:15:00|13902.6|13901.1|13896.6|13895.7|13905|13904.1|13895.8|13894.8|603
1620199200000|2021-05-05 07:20:00|13896.7|13895.8|13892.5|13891.6|13899.6|13898.5|13889.3|13888.3|590
1620199500000|2021-05-05 07:25:00|13892.4|13891.5|13893|13892.1|13894.8|13893.9|13889.4|13888.5|615
1620199800000|2021-05-05 07:30:00|13893.1|13892.2|13890.6|13889.7|13895.1|13894|13889.6|13888.6|545
1620200100000|2021-05-05 07:35:00|13890.5|13889.6|13891.6|13890.7|13891.9|13890.9|13888.8|13887.9|638
1620200400000|2021-05-05 07:40:00|13891.5|13890.6|13895|13894.1|13896.7|13895.5|13891.5|13890.6|550
1620200700000|2021-05-05 07:45:00|13895.1|13894.2|13895.7|13894.2|13898.5|13897.3|13893.7|13892.5|580
1620201000000|2021-05-05 07:50:00|13895.4|13893.9|13886.3|13885.4|13898.5|13897.2|13886.1|13885.1|645
1620201300000|2021-05-05 07:55:00|13886.4|13885.5|13897.3|13895.8|13898.2|13897|13886.4|13885.5|724
1620201600000|2021-05-05 08:00:00|13896.9|13896|13898.3|13896.8|13900.7|13899.7|13894|13892.9|799
1620201900000|2021-05-05 08:05:00|13898|13897.1|13892.1|13891.2|13899.8|13898.6|13891.4|13890.2|644
1620202200000|2021-05-05 08:10:00|13892|13891.1|13885.9|13884.4|13892.4|13891.4|13884.8|13883.6|656
1620202500000|2021-05-05 08:15:00|13886.1|13884.6|13892.7|13891.8|13893.3|13891.9|13886|13884.6|489
1620202800000|2021-05-05 08:20:00|13892.8|13891.9|13888.9|13888|13894.2|13893.1|13886.8|13885.6|531
1620203100000|2021-05-05 08:25:00|13888.8|13887.9|13892.1|13890.6|13893.3|13892.2|13887.8|13886.6|502
1620203400000|2021-05-05 08:30:00|13891.8|13890.9|13891.1|13890.2|13895.1|13894.2|13890.8|13889.9|616
1620203700000|2021-05-05 08:35:00|13891.2|13890.3|13889.2|13887.7|13893.1|13892.2|13888.4|13887.2|712
1620204000000|2021-05-05 08:40:00|13888.9|13888|13891.3|13889.8|13891.3|13890.2|13887.9|13886.7|460
1620204300000|2021-05-05 08:45:00|13891|13890.1|13893|13892.1|13895.3|13894|13889.9|13888.7|565
1620204600000|2021-05-05 08:50:00|13893.1|13892.2|13893.2|13892.3|13894.5|13893.3|13889.8|13888.8|372
1620204900000|2021-05-05 08:55:00|13893.4|13892.5|13894.4|13892.9|13894.9|13894|13890.8|13889.6|398
1620205200000|2021-05-05 09:00:00|13894.3|13892.8|13890.2|13888.7|13895.3|13894.4|13888.7|13887.7|622
1620205500000|2021-05-05 09:05:00|13889.8|13888.9|13885.8|13884.9|13890.5|13889.3|13885.6|13884.7|453
1620205800000|2021-05-05 09:10:00|13885.9|13885|13880.1|13879.2|13886.9|13886|13876.8|13875.6|579
1620206100000|2021-05-05 09:15:00|13880.2|13879.3|13884|13882.5|13885.6|13884.3|13879.9|13878.7|469
1620206400000|2021-05-05 09:20:00|13884.1|13882.6|13893.4|13891.9|13894.1|13892.8|13883.6|13882.4|589
1620206700000|2021-05-05 09:25:00|13893.7|13892.2|13892|13891.1|13894.4|13893.2|13887.9|13886.7|459
1620207000000|2021-05-05 09:30:00|13891.9|13891|13892.9|13892|13894.9|13893.4|13890.8|13889.6|419
1620207300000|2021-05-05 09:35:00|13892.8|13891.9|13890|13889.1|13895|13894|13888.9|13887.7|416
1620207600000|2021-05-05 09:40:00|13890.1|13889.2|13890.9|13890|13892.4|13891.4|13889.4|13888.3|371
1620207900000|2021-05-05 09:45:00|13891|13890.1|13898|13897.1|13899|13898.1|13890.9|13890|519
1620208200000|2021-05-05 09:50:00|13898.2|13897.3|13896.7|13895.2|13898.4|13897.5|13896.3|13895.1|357
1620208500000|2021-05-05 09:55:00|13896.4|13895.5|13895.3|13893.8|13897.2|13896.1|13892.8|13891.9|434
1620208800000|2021-05-05 10:00:00|13895.5|13894|13896|13895.1|13899.2|13898.3|13894.4|13893.5|524
1620209100000|2021-05-05 10:05:00|13896.6|13895.7|13898|13897.1|13899.3|13898.2|13894.8|13893.9|455
1620209400000|2021-05-05 10:10:00|13898.1|13897.2|13904.1|13903.2|13904.1|13903.2|13897.8|13896.9|340
1620209700000|2021-05-05 10:15:00|13904.2|13903.3|13911|13910.1|13911.6|13910.3|13903.7|13902.7|423
1620210000000|2021-05-05 10:20:00|13911.2|13910.3|13924.1|13922.6|13924.1|13922.8|13911|13910.1|845
1620210300000|2021-05-05 10:25:00|13924|13922.5|13921.1|13920.2|13924.7|13923.8|13918.2|13917.3|646
1620210600000|2021-05-05 10:30:00|13921|13920.1|13923.7|13922.8|13924|13923.1|13917.8|13916.7|515
1620210900000|2021-05-05 10:35:00|13923.1|13922.2|13922.5|13921|13926.8|13925.9|13921.6|13920.4|675
1620211200000|2021-05-05 10:40:00|13922.4|13920.9|13920.5|13919|13922.8|13921.6|13918.8|13917.9|383
1620211500000|2021-05-05 10:45:00|13920.4|13918.9|13920.6|13919.7|13920.9|13920|13916.4|13914.9|387
1620211800000|2021-05-05 10:50:00|13920.3|13919.4|13918.4|13916.9|13923.2|13922.3|13918.1|13916.9|315
1620212100000|2021-05-05 10:55:00|13918.5|13917|13912.6|13911.7|13919.5|13918.6|13912.5|13911.5|461
1620212400000|2021-05-05 11:00:00|13912.8|13911.9|13917.4|13916.5|13918.2|13917|13912|13910.8|469
1620212700000|2021-05-05 11:05:00|13917.3|13916.4|13916.9|13916|13918.5|13917.3|13915.8|13914.7|317
1620213000000|2021-05-05 11:10:00|13916.8|13915.9|13917|13916.1|13917.5|13916.3|13914.2|13913.3|341
1620213300000|2021-05-05 11:15:00|13917.1|13916.2|13915.7|13914.8|13919.6|13918.5|13915.6|13914.4|242
1620213600000|2021-05-05 11:20:00|13915.8|13914.9|13914|13913.1|13916.5|13915|13912.6|13911.4|326
1620213900000|2021-05-05 11:25:00|13914.1|13912.6|13914.1|13912.6|13915.2|13914.1|13913.2|13912.1|347
1620214200000|2021-05-05 11:30:00|13914|13912.5|13914.7|13913.8|13915.2|13914.1|13913|13911.8|247
1620214500000|2021-05-05 11:35:00|13914.6|13913.7|13915.9|13915|13916.2|13915|13911.7|13910.6|321
1620214800000|2021-05-05 11:40:00|13916.2|13915.3|13917.9|13917|13919.2|13918|13915.6|13914.3|389
1620215100000|2021-05-05 11:45:00|13918.1|13917.2|13914.9|13914|13918.2|13917.3|13914.8|13913.9|265
1620215400000|2021-05-05 11:50:00|13914.8|13913.9|13909.7|13908.8|13916.3|13915.1|13909.7|13908.8|336
1620215700000|2021-05-05 11:55:00|13909.6|13908.7|13906.7|13905.8|13910.1|13909.1|13906.7|13905.8|496
1620216000000|2021-05-05 12:00:00|13907|13906.1|13914.4|13913.5|13916|13915.1|13905.9|13904.8|522
1620216300000|2021-05-05 12:05:00|13914.5|13913.6|13921.6|13920.7|13922.1|13921.2|13914.5|13913.6|467
1620216600000|2021-05-05 12:10:00|13922|13921.1|13918.7|13911.2|13925|13923.9|13915.4|13909.9|577
1620216900000|2021-05-05 12:15:00|13918.8|13910.9|13916.1|13915.2|13924.1|13922.6|13915.5|13910.6|778
1620217200000|2021-05-05 12:20:00|13916.2|13914.7|13911.9|13911|13917.3|13916.1|13911.6|13910.4|586
1620217500000|2021-05-05 12:25:00|13912|13911.1|13901.1|13899.6|13913.3|13912.1|13900.8|13899.5|704
1620217800000|2021-05-05 12:30:00|13900.8|13899.3|13898|13897.1|13901.7|13900.3|13894.6|13893.4|935
1620218100000|2021-05-05 12:35:00|13898.1|13897.2|13899.3|13897.8|13903.7|13902.2|13895.8|13894.6|785
1620218400000|2021-05-05 12:40:00|13899.2|13897.7|13907.8|13905.3|13908.4|13907.3|13899.1|13897.7|801
1620218700000|2021-05-05 12:45:00|13907.3|13905.8|13909.2|13907.7|13910.6|13909.3|13905.4|13903.9|635
1620219000000|2021-05-05 12:50:00|13908.8|13907.9|13906.9|13906|13910.3|13909.1|13906.7|13905.6|540
1620219300000|2021-05-05 12:55:00|13906.8|13905.9|13906.8|13905.9|13907.7|13906.8|13903.7|13902.5|503
1620219600000|2021-05-05 13:00:00|13906.9|13906|13905.7|13904.8|13913.2|13912.3|13903.6|13902.6|635
1620219900000|2021-05-05 13:05:00|13905.8|13904.9|13908.8|13907.9|13910.9|13910|13903.7|13902.8|572
1620220200000|2021-05-05 13:10:00|13908.9|13908|13910.3|13909.4|13913.8|13912.9|13908|13907.1|484
1620220500000|2021-05-05 13:15:00|13910.2|13909.3|13911.9|13911|13911.9|13911|13902.6|13901.4|438
1620220800000|2021-05-05 13:20:00|13911.8|13910.9|13903|13902.1|13911.9|13911|13902.8|13901.9|445
1620221100000|2021-05-05 13:25:00|13903.1|13902.2|13905.2|13903.7|13909.1|13908.2|13901.1|13900|622
1620221400000|2021-05-05 13:30:00|13904.7|13903.8|13908.8|13907.9|13909.5|13908.3|13902|13900.7|584
1620221700000|2021-05-05 13:35:00|13908.7|13907.8|13908.1|13907.2|13909.7|13908.8|13905.5|13904.2|538
1620222000000|2021-05-05 13:40:00|13908|13907.1|13906.4|13904.9|13909.2|13908.1|13904|13902.9|480
1620222300000|2021-05-05 13:45:00|13906.2|13904.7|13899.6|13898.1|13907.5|13906.2|13898.6|13897.7|600
1620222600000|2021-05-05 13:50:00|13899.7|13898.2|13898.9|13898|13899.9|13899|13893.9|13892.8|560
1620222900000|2021-05-05 13:55:00|13898.8|13897.9|13901.2|13898.4|13901.5|13900.3|13897.6|13896.4|443
1620223200000|2021-05-05 14:00:00|13900.5|13899|13895.1|13894.2|13903.3|13902.1|13894.9|13893.6|708
1620223500000|2021-05-05 14:05:00|13895.2|13893.7|13896.3|13894.8|13897.5|13896.4|13894|13892.7|673
1620223800000|2021-05-05 14:10:00|13896|13895.1|13896.3|13895.4|13900.1|13899.2|13895.3|13894.4|482
1620224100000|2021-05-05 14:15:00|13896|13895.1|13894|13893.1|13897.1|13895.5|13891.9|13890.8|452
1620224400000|2021-05-05 14:20:00|13894.1|13893.2|13898.5|13897.6|13899.4|13898.2|13890.9|13889.9|468
1620224700000|2021-05-05 14:25:00|13898.4|13897.5|13898.2|13897.3|13901|13899.6|13893.2|13892.3|489
1620225000000|2021-05-05 14:30:00|13898.7|13897.2|13903.3|13901.8|13903.9|13903|13896.9|13895.9|494
1620225300000|2021-05-05 14:35:00|13903.2|13902.3|13901.9|13901|13904.4|13903.5|13901|13900|427
1620225600000|2021-05-05 14:40:00|13901.7|13900.8|13913.3|13911.8|13913.9|13912.5|13901.7|13900.8|405
1620225900000|2021-05-05 14:45:00|13913.4|13911.9|13913.2|13911.7|13915.3|13914.1|13907.7|13906.7|489
1620226200000|2021-05-05 14:50:00|13913.4|13911.9|13912.9|13912|13921.7|13920.8|13909.8|13908.9|636
1620226500000|2021-05-05 14:55:00|13912.8|13911.9|13910.6|13909.7|13915.2|13914.3|13908.9|13908|563
1620226800000|2021-05-05 15:00:00|13910.5|13909.6|13905.6|13904.7|13910.7|13909.8|13903.8|13902.9|610
1620227100000|2021-05-05 15:05:00|13905.7|13904.8|13910.3|13908.8|13913|13912|13904.8|13903.5|401
1620227400000|2021-05-05 15:10:00|13910.2|13908.7|13913|13912.1|13913.8|13912.9|13908.7|13907.8|447
1620227700000|2021-05-05 15:15:00|13912.9|13912|13909.1|13908.2|13914.8|13913.9|13909.1|13908.2|489
1620228000000|2021-05-05 15:20:00|13909.2|13908.3|13914|13913.1|13915|13914.1|13908.8|13907.9|419
1620228300000|2021-05-05 15:25:00|13913.9|13913|13911.3|13909.8|13914|13913.1|13910|13909.1|410
1620228600000|2021-05-05 15:30:00|13911.4|13909.9|13913.8|13912.9|13916.1|13915.2|13909.9|13909|433
1620228900000|2021-05-05 15:35:00|13913.9|13913|13914.4|13913.5|13914.8|13913.9|13912.6|13911.7|347
1620229200000|2021-05-05 15:40:00|13914.2|13913.3|13913.9|13913|13916.7|13915.8|13913.6|13912.7|312
1620229500000|2021-05-05 15:45:00|13914.2|13913.3|13914.1|13913.2|13916.2|13915|13911.5|13910.5|376
1620229800000|2021-05-05 15:50:00|13914.6|13913.1|13913.5|13912.6|13916.2|13915|13913.4|13912.2|292
1620230100000|2021-05-05 15:55:00|13913.9|13913|13913.1|13912.2|13915|13913.9|13912.6|13911.3|331
1620230400000|2021-05-05 16:00:00|13912.9|13912|13909.6|13908.7|13915.2|13914|13909.4|13908.3|443
1620230700000|2021-05-05 16:05:00|13909.8|13908.9|13909.2|13907.7|13911.2|13910|13908.8|13907.7|355
1620231000000|2021-05-05 16:10:00|13909.3|13907.8|13906.2|13905.3|13909.7|13908.4|13906.1|13905|331
1620231300000|2021-05-05 16:15:00|13906.1|13905.2|13899.2|13898.3|13907.5|13906.4|13899.1|13898.2|381
1620231600000|2021-05-05 16:20:00|13899.5|13898|13903|13902.1|13903.6|13902.3|13897.4|13896.5|392
1620231900000|2021-05-05 16:25:00|13903.1|13902.2|13905.8|13904.9|13906.3|13905.2|13902.6|13901.4|382
1620232200000|2021-05-05 16:30:00|13905.9|13905|13903.3|13901.8|13906.2|13905.1|13901.8|13900.7|431
1620232500000|2021-05-05 16:35:00|13903.1|13901.6|13902.1|13900.6|13903.9|13902.4|13900.8|13899.7|294
1620232800000|2021-05-05 16:40:00|13901.9|13900.4|13903.8|13902.3|13904.6|13903.4|13901.9|13900.4|367
1620233100000|2021-05-05 16:45:00|13903.7|13902.2|13904.1|13903.2|13906.6|13905.3|13902.7|13901.6|244
1620233400000|2021-05-05 16:50:00|13903.9|13903|13905|13904.1|13906.6|13905.5|13903.9|13903|300
1620233700000|2021-05-05 16:55:00|13904.2|13903.3|13902.7|13901.8|13906.6|13905.4|13901.4|13900.4|343
1620234000000|2021-05-05 17:00:00|13902.9|13902|13901.3|13900.4|13906.7|13905.5|13900.2|13899.3|349
1620234300000|2021-05-05 17:05:00|13901.8|13900.3|13904.2|13903.3|13904.5|13903.6|13901|13900.1|201
1620234600000|2021-05-05 17:10:00|13904.1|13903.2|13902.9|13902|13904.5|13903.6|13902.4|13901.5|310
1620234900000|2021-05-05 17:15:00|13903.2|13901.7|13899.9|13899|13903.3|13902.1|13898.8|13897.9|225
1620235200000|2021-05-05 17:20:00|13900|13899.1|13902.1|13901.2|13902.2|13901.3|13899.9|13899|170
1620235500000|2021-05-05 17:25:00|13902.2|13901.3|13904|13903.1|13904|13903.1|13901.3|13900.2|267
1620235800000|2021-05-05 17:30:00|13904.4|13902.9|13906.1|13905.2|13906.5|13905.3|13903.4|13902.1|241
1620236100000|2021-05-05 17:35:00|13906.2|13905.3|13907.3|13905.8|13909|13907.3|13903.9|13903|283
1620236400000|2021-05-05 17:40:00|13906.9|13906|13906.5|13905|13908.3|13907.1|13905.2|13903.9|306
1620236700000|2021-05-05 17:45:00|13906.4|13904.9|13905.8|13904.9|13907.9|13906|13903.7|13902.3|321
1620237000000|2021-05-05 17:50:00|13906|13905.1|13906.8|13905.9|13907.9|13907|13905.9|13904.8|235
1620237300000|2021-05-05 17:55:00|13906.6|13905.7|13908.8|13907.9|13910.3|13909.4|13906|13905.1|324
1620237600000|2021-05-05 18:00:00|13908.7|13907.8|13907.9|13907|13909.8|13908.7|13907.6|13906.6|280
1620237900000|2021-05-05 18:05:00|13907.8|13906.9|13905.9|13905|13908.6|13907.4|13905.7|13904.8|205
1620238200000|2021-05-05 18:10:00|13905.8|13904.9|13906.9|13906|13907.7|13906.3|13905.2|13903.9|265
1620238500000|2021-05-05 18:15:00|13906.8|13905.9|13908|13907.1|13909|13907.9|13906.2|13905|356
1620238800000|2021-05-05 18:20:00|13908.1|13907.2|13910.9|13910|13912.1|13911|13907.8|13906.6|256
1620239100000|2021-05-05 18:25:00|13911.1|13910.2|13911.9|13911|13912.1|13911.2|13909.3|13908.1|243
1620239400000|2021-05-05 18:30:00|13912|13911.1|13910|13909.1|13912.3|13911.3|13910|13909.1|161
1620239700000|2021-05-05 18:35:00|13909.7|13908.8|13906.6|13905.7|13910.1|13909.2|13906.5|13905.6|258
1620240000000|2021-05-05 18:40:00|13906.7|13905.8|13907.8|13906.9|13908.9|13908|13906.1|13905.2|266
1620240300000|2021-05-05 18:45:00|13907.7|13906.8|13909|13908.1|13911.1|13910.2|13907.2|13906.3|229
1620240600000|2021-05-05 18:50:00|13909.1|13908.2|13911.1|13910.2|13911.4|13910.5|13908.9|13908|168
1620240900000|2021-05-05 18:55:00|13911.2|13910.3|13908.3|13907.4|13913.2|13912.3|13908.3|13907.4|377
1620241200000|2021-05-05 19:00:00|13908.2|13907.3|13907.1|13906.2|13909.7|13908.8|13906.1|13904.8|335
1620241500000|2021-05-05 19:05:00|13907|13906.1|13907.4|13906.5|13909|13908.1|13906.6|13905.6|433
1620241800000|2021-05-05 19:10:00|13907.5|13906.6|13902.4|13901.5|13907.9|13906.8|13901.5|13900.2|578
1620242100000|2021-05-05 19:15:00|13902.8|13901.9|13904.3|13903.4|13904.9|13904|13900.8|13899.9|428
1620242400000|2021-05-05 19:20:00|13904.2|13903.3|13902.1|13901.2|13904.9|13903.9|13901|13899.8|316
1620242700000|2021-05-05 19:25:00|13902|13901.1|13904|13903.1|13905.2|13904.1|13901.7|13900.4|264
1620243000000|2021-05-05 19:30:00|13903.9|13903|13904.1|13903.2|13904.8|13903.9|13902.1|13901.2|413
1620243300000|2021-05-05 19:35:00|13904|13903.1|13900.9|13900|13904.7|13903.8|13900.9|13899.7|299
1620243600000|2021-05-05 19:40:00|13900.7|13899.8|13905.5|13904|13906.1|13904.6|13899.6|13898.7|386
1620243900000|2021-05-05 19:45:00|13905.3|13903.8|13908.2|13907.3|13909.5|13908.5|13904.6|13903.1|299
1620244200000|2021-05-05 19:50:00|13908.1|13907.2|13909|13908.1|13909.7|13908.8|13906.7|13905.7|357
1620244500000|2021-05-05 19:55:00|13908.8|13907.9|13910|13909.1|13912.4|13911.2|13907.9|13906.9|377
1620244800000|2021-05-05 20:00:00|13909.9|13909|13910.2|13909.3|13910.8|13909.9|13909|13907.8|179
1620245100000|2021-05-05 20:05:00|13910.3|13909.4|13909.4|13908.5|13910.7|13909.6|13909.2|13908.2|131
1620245400000|2021-05-05 20:10:00|13909.3|13908.4|13909.2|13908.3|13910.5|13909.3|13909.1|13907.8|156
1620245700000|2021-05-05 20:15:00|13908.7|13907.8|13909|13908.1|13909.5|13908.3|13908.4|13907.5|89
1620246000000|2021-05-05 20:20:00|13908.9|13908|13908.7|13907.8|13909.8|13908.3|13908.5|13907.6|104
1620246300000|2021-05-05 20:25:00|13908.5|13907.6|13908|13907.1|13908.5|13907.6|13906|13905.1|134
1620246600000|2021-05-05 20:30:00|13907.9|13907|13906|13905.1|13908.1|13907.2|13905.9|13905|133
1620246900000|2021-05-05 20:35:00|13905.8|13904.9|13905|13904.1|13906.2|13905.2|13904.8|13903.7|147
1620247200000|2021-05-05 20:40:00|13904.9|13904|13905|13904.1|13905.9|13904.7|13904.5|13903.5|157
1620247500000|2021-05-05 20:45:00|13904.6|13903.7|13907.4|13905.9|13908.8|13907.3|13904.6|13903.7|254
1620247800000|2021-05-05 20:50:00|13907.7|13906.2|13907.3|13905.8|13909.9|13908.4|13906.8|13905.3|465
1620248100000|2021-05-05 20:55:00|13907.7|13906.2|13910.8|13900.8|13913.7|13910.3|13907.7|13897.7|439
1620248400000|2021-05-05 21:00:00|13910.7|13900.7|13908.1|13898.1|13910.7|13900.7|13907.5|13897.5|25
1620248700000|2021-05-05 21:05:00|13906.9|13896.9|13907.1|13897.1|13909.2|13899.2|13901.7|13891.7|143
1620249000000|2021-05-05 21:10:00|13907.8|13897.8|13906.5|13896.5|13909.1|13899.1|13905|13895|111
1620249300000|2021-05-05 21:15:00|13906.6|13896.6|13907.3|13897.3|13908.7|13898.7|13904.5|13894.5|152
1620249600000|2021-05-05 21:20:00|13907.6|13897.6|13908.6|13900.7|13909.3|13901.7|13904|13894|242
1620249900000|2021-05-05 21:25:00|13908.8|13900.9|13907.9|13897.9|13910.9|13903.1|13905.7|13895.7|188
1620250200000|2021-05-05 21:30:00|13907.8|13897.8|13907|13897.8|13908.7|13900.5|13904.9|13895.6|223
1620250500000|2021-05-05 21:35:00|13906.9|13898.2|13907.4|13897.4|13909.2|13900.2|13905.3|13896.9|179
1620250800000|2021-05-05 21:40:00|13907|13897|13912.1|13903.2|13912.9|13904.5|13906.5|13896.5|221
1620251100000|2021-05-05 21:45:00|13911.8|13904.1|13908.3|13899.1|13912.7|13905.2|13906|13897.4|444
1620251400000|2021-05-05 21:50:00|13908.1|13898.9|13909.3|13901.7|13911.5|13902.6|13907.1|13897.1|438
1620251700000|2021-05-05 21:55:00|13909.4|13901.9|13911.9|13903.3|13913.6|13903.6|13909|13899.7|296
1620252000000|2021-05-05 22:00:00|13911.2|13903.1|13908.3|13905|13913.1|13905.9|13907.7|13901.6|373
1620252300000|2021-05-05 22:05:00|13908.2|13904.9|13907.1|13905.6|13908.6|13906|13907.1|13903.5|184
1620252600000|2021-05-05 22:10:00|13907.7|13905.3|13907.9|13905.5|13908.3|13906.1|13907.1|13904.2|211
1620252900000|2021-05-05 22:15:00|13908|13905.2|13906.4|13904.3|13908|13905.9|13906.2|13903.4|167
1620253200000|2021-05-05 22:20:00|13907|13904.5|13907|13904.7|13907.4|13905.2|13905.8|13903.3|157
1620253500000|2021-05-05 22:25:00|13906.4|13904.9|13908.3|13906.8|13909.5|13907.1|13906.2|13904.5|150
1620253800000|2021-05-05 22:30:00|13908.2|13906.7|13909.5|13907.3|13911.9|13909.4|13908.2|13906.4|363
1620254100000|2021-05-05 22:35:00|13909.1|13907.6|13908.6|13907.7|13909.9|13907.9|13908.4|13906.6|132
1620254400000|2021-05-05 22:40:00|13909|13907.5|13908.9|13907.4|13909.9|13908|13908.4|13906.6|149
1620254700000|2021-05-05 22:45:00|13909.2|13906.8|13908|13905.8|13909.7|13907.8|13907.6|13905.4|133
1620255000000|2021-05-05 22:50:00|13907.7|13906.8|13907.9|13906.4|13909.2|13907.2|13907.7|13905.4|159
1620255300000|2021-05-05 22:55:00|13907.8|13906.3|13906.7|13905.2|13909.4|13906.8|13906.4|13904.2|207
1620255600000|2021-05-05 23:00:00|13906.6|13905.1|13907.4|13905.9|13907.9|13906.8|13906.6|13905.1|126
1620255900000|2021-05-05 23:05:00|13907.1|13905.6|13906.3|13904.8|13907.7|13906.5|13906.2|13904.7|137
1620256200000|2021-05-05 23:10:00|13906.5|13905|13907.2|13905.7|13907.4|13905.9|13905.9|13904.4|94
1620256500000|2021-05-05 23:15:00|13907.5|13906|13907|13906.1|13907.6|13906.4|13906.7|13905.5|97
1620256800000|2021-05-05 23:20:00|13907.3|13905.8|13907|13905.5|13907.5|13906.2|13906.7|13905.4|82
1620257100000|2021-05-05 23:25:00|13906.8|13905.9|13909.3|13907.8|13909.4|13907.9|13906|13904.7|125
1620257400000|2021-05-05 23:30:00|13909|13908.1|13905.3|13903.8|13909|13908.1|13904|13902.8|211
1620257700000|2021-05-05 23:35:00|13905.6|13903.5|13905.3|13903.8|13906|13904.5|13905.1|13903.5|124
1620258000000|2021-05-05 23:40:00|13905|13904.1|13907.3|13905.8|13907.7|13906.2|13905|13903.7|148
1620258300000|2021-05-05 23:45:00|13907.4|13905.9|13906.9|13905.4|13907.6|13906.1|13906.4|13905.3|102
1620258600000|2021-05-05 23:50:00|13906.8|13905.3|13909.4|13907.9|13909.6|13908.1|13905.9|13904.7|136
1620258900000|2021-05-05 23:55:00|13909.5|13908|13909.8|13908.3|13910.4|13909.2|13908.3|13907.1|243
1620259200000|2021-05-06 00:00:00|13909.7|13908.2|13912|13911.1|13913.3|13912.2|13909|13908|238
1620259500000|2021-05-06 00:05:00|13912.3|13910.8|13912|13910.5|13913.5|13912.3|13911.2|13909.9|235
1620259800000|2021-05-06 00:10:00|13911|13910.1|13913.4|13911.9|13914.3|13913.1|13910.5|13909|211
1620260100000|2021-05-06 00:15:00|13913|13912.1|13913.8|13912.9|13914.3|13913.1|13912.8|13911.5|142
1620260400000|2021-05-06 00:20:00|13913.7|13912.8|13913.4|13911.9|13914.5|13913.3|13912.9|13911.9|141
1620260700000|2021-05-06 00:25:00|13913.5|13912|13911.9|13911|13913.5|13912.3|13911.2|13909.8|171
1620261000000|2021-05-06 00:30:00|13912|13911.1|13909.8|13908.3|13912.7|13911.4|13909.7|13908.3|287
1620261300000|2021-05-06 00:35:00|13909.9|13908.4|13908.3|13907.4|13910.2|13908.7|13907.9|13906.4|244
1620261600000|2021-05-06 00:40:00|13908.2|13907.3|13907|13906.1|13908.6|13907.5|13906.8|13905.4|256
1620261900000|2021-05-06 00:45:00|13907.3|13905.8|13907.3|13905.8|13908.3|13907.1|13906.9|13905.7|203
1620262200000|2021-05-06 00:50:00|13907.4|13905.9|13906.2|13904.7|13908.2|13907|13904|13902.9|257
1620262500000|2021-05-06 00:55:00|13906.1|13904.6|13900.6|13899.1|13906.8|13905.3|13900.2|13898.7|305
1620262800000|2021-05-06 01:00:00|13900.7|13899.2|13901.2|13899.7|13903.1|13901.6|13900.3|13898.8|380
1620263100000|2021-05-06 01:05:00|13901.3|13899.8|13902.7|13901.2|13902.8|13901.3|13901|13899.5|312
1620263400000|2021-05-06 01:10:00|13902.6|13901.1|13906.6|13904.4|13907.1|13905.8|13902.6|13901.1|265
1620263700000|2021-05-06 01:15:00|13906.2|13904.7|13906.4|13904.9|13909|13907.5|13905.3|13903.8|360
1620264000000|2021-05-06 01:20:00|13906.5|13905|13910.1|13908.6|13910.6|13909.3|13905.8|13904.5|345
1620264300000|2021-05-06 01:25:00|13910.3|13908.8|13910.4|13908.9|13911.8|13910.3|13909.3|13907.8|227
1620264600000|2021-05-06 01:30:00|13910.3|13908.8|13909.4|13907.9|13911.4|13910.1|13908.9|13907.6|169
1620264900000|2021-05-06 01:35:00|13909.3|13907.8|13910|13908.5|13911.6|13910.1|13909.2|13907.7|230
1620265200000|2021-05-06 01:40:00|13910.1|13908.6|13910.2|13908.7|13911|13909.5|13908.1|13906.7|270
1620265500000|2021-05-06 01:45:00|13910.4|13908.9|13910.3|13908.8|13912|13910.6|13909.7|13908.3|244
1620265800000|2021-05-06 01:50:00|13910.4|13908.9|13911.1|13910.2|13911.8|13910.3|13909.8|13908.6|204
1620266100000|2021-05-06 01:55:00|13911.4|13909.9|13909.8|13908.3|13911.6|13910.1|13908.9|13907.6|283
1620266400000|2021-05-06 02:00:00|13910.1|13908.6|13908.6|13907.7|13910.9|13909.7|13908.3|13906.9|285
1620266700000|2021-05-06 02:05:00|13908.7|13907.8|13906.9|13906|13909.4|13908.2|13905.8|13904.6|248
1620267000000|2021-05-06 02:10:00|13906.8|13905.9|13907.3|13905.8|13907.5|13906.3|13905.9|13904.7|246
1620267300000|2021-05-06 02:15:00|13907.4|13905.9|13903.8|13902.3|13907.5|13906.2|13903.8|13902.3|245
1620267600000|2021-05-06 02:20:00|13903.7|13902.2|13904.9|13904|13906.3|13904.8|13903.3|13902.2|246
1620267900000|2021-05-06 02:25:00|13905.4|13903.9|13906.2|13905.3|13906.4|13905.5|13903.6|13902.5|303
1620268200000|2021-05-06 02:30:00|13906|13905.1|13904.9|13904|13907.5|13906.6|13904.8|13903.5|222
1620268500000|2021-05-06 02:35:00|13904.8|13903.9|13900|13898.5|13907.1|13905.7|13898.2|13897.3|276
1620268800000|2021-05-06 02:40:00|13900.1|13898.6|13896.7|13895.8|13900.1|13898.6|13894.7|13893.3|575
1620269100000|2021-05-06 02:45:00|13897|13895.5|13888.4|13886.9|13897.4|13895.9|13886.1|13884.9|569
1620269400000|2021-05-06 02:50:00|13888.5|13887|13889.4|13887.9|13890.2|13888.8|13887.2|13885.9|587
1620269700000|2021-05-06 02:55:00|13889.5|13888|13896.4|13894.9|13896.8|13895.3|13888.2|13887|514
1620270000000|2021-05-06 03:00:00|13896.2|13894.7|13895.4|13893.9|13897.9|13896.4|13893.1|13891.6|433
1620270300000|2021-05-06 03:05:00|13895.3|13893.8|13896.1|13894.6|13896.4|13895|13892.3|13891.2|349
1620270600000|2021-05-06 03:10:00|13896.2|13894.7|13896.4|13894.9|13897.6|13896.3|13894.5|13893.5|403
1620270900000|2021-05-06 03:15:00|13895.8|13894.6|13895.4|13893.9|13897.1|13896.1|13892.6|13891.5|411
1620271200000|2021-05-06 03:20:00|13895.5|13894|13895.2|13893.7|13896.2|13895.1|13892.9|13891.6|309
1620271500000|2021-05-06 03:25:00|13895.1|13893.6|13894.5|13893|13897.3|13895.8|13893.8|13892.6|227
1620271800000|2021-05-06 03:30:00|13894.6|13893.1|13895.5|13894|13895.5|13894.2|13893.2|13891.8|243
1620272100000|2021-05-06 03:35:00|13895.4|13893.9|13894.4|13892.9|13895.5|13894.2|13894|13892.8|145
1620272400000|2021-05-06 03:40:00|13894.3|13892.8|13896.8|13895.3|13897.3|13895.8|13893.8|13892.6|243
1620272700000|2021-05-06 03:45:00|13896.4|13895.5|13895.7|13894.2|13898.7|13897.3|13894.9|13893.9|362
1620273000000|2021-05-06 03:50:00|13895.6|13894.1|13895.4|13893.9|13896.5|13895.2|13894.8|13893.6|255
1620273300000|2021-05-06 03:55:00|13894.9|13894|13896.2|13894.7|13897.4|13896.1|13894.8|13893.7|242
1620273600000|2021-05-06 04:00:00|13896|13894.5|13895.4|13893.9|13897.2|13896|13894.9|13893.7|244
1620273900000|2021-05-06 04:05:00|13895|13894.1|13895.1|13893.6|13896.5|13895.2|13894|13892.7|243
1620274200000|2021-05-06 04:10:00|13895.2|13893.7|13894.7|13893.8|13895.8|13894.3|13894|13892.7|139
1620274500000|2021-05-06 04:15:00|13894.6|13893.7|13895.7|13894.2|13896.1|13895.2|13894.1|13892.7|204
1620274800000|2021-05-06 04:20:00|13895.8|13894.3|13895.7|13894.8|13896.6|13895.5|13895.6|13894.2|221
1620275100000|2021-05-06 04:25:00|13895.8|13894.9|13898.1|13897.2|13899.1|13897.9|13895.1|13893.7|248
1620275400000|2021-05-06 04:30:00|13898.5|13897|13900.6|13899.7|13900.6|13899.7|13897.7|13896.5|206
1620275700000|2021-05-06 04:35:00|13900.5|13899.6|13899.2|13897.7|13900.7|13899.6|13898|13896.7|182
1620276000000|2021-05-06 04:40:00|13899.3|13897.8|13900.3|13898.8|13900.6|13899.3|13898.9|13897.7|225
1620276300000|2021-05-06 04:45:00|13900.2|13898.7|13896.3|13894.8|13900.3|13899|13895.8|13894.6|217
1620276600000|2021-05-06 04:50:00|13896.2|13894.7|13899.5|13898|13899.7|13898.3|13896.2|13894.7|205
1620276900000|2021-05-06 04:55:00|13899.6|13898.1|13899|13897.5|13899.6|13898.3|13897.6|13896.5|218
1620277200000|2021-05-06 05:00:00|13899.1|13897.6|13903.2|13902.3|13904.3|13903.1|13897.7|13896.4|362
1620277500000|2021-05-06 05:05:00|13903.1|13902.2|13902.8|13901.9|13904.7|13903.5|13902|13900.7|196
1620277800000|2021-05-06 05:10:00|13902.9|13902|13902|13901.1|13903.3|13902.3|13900.7|13899.7|176
1620278100000|2021-05-06 05:15:00|13902.1|13901.2|13905.8|13904.9|13906.1|13904.9|13901.8|13900.5|257
1620278400000|2021-05-06 05:20:00|13905.9|13905|13904.3|13902.8|13906.5|13905.1|13904|13902.5|215
1620278700000|2021-05-06 05:25:00|13904.2|13902.7|13908.3|13906.8|13908.9|13907.9|13904.2|13902.7|324
1620279000000|2021-05-06 05:30:00|13908.9|13907.4|13908.5|13907|13908.9|13907.4|13907.2|13906|340
1620279300000|2021-05-06 05:35:00|13908.4|13906.9|13906.2|13904.7|13908.6|13907.1|13905.8|13904.4|285
1620279600000|2021-05-06 05:40:00|13906.3|13904.8|13907.5|13906|13908|13907.1|13905|13903.9|274
1620279900000|2021-05-06 05:45:00|13907.4|13905.9|13906.2|13904.7|13908.4|13907.2|13905.1|13904.1|297
1620280200000|2021-05-06 05:50:00|13906.3|13904.8|13906.2|13904.7|13907.5|13906.3|13905.4|13903.9|267
1620280500000|2021-05-06 05:55:00|13905.5|13904.6|13907.9|13906.4|13909.4|13908.1|13905.4|13904.2|313
1620280800000|2021-05-06 06:00:00|13907.2|13905.7|13908.2|13906.7|13908.4|13907.3|13904.7|13903.3|427
1620281100000|2021-05-06 06:05:00|13907.6|13906.3|13907.3|13906.4|13908.8|13907.9|13905.5|13904.4|321
1620281400000|2021-05-06 06:10:00|13907.2|13906.3|13907.2|13905.7|13909.4|13908.3|13906.6|13905.4|332
1620281700000|2021-05-06 06:15:00|13906.1|13905.2|13905.1|13903.6|13907.7|13906.5|13903.9|13902.8|347
1620282000000|2021-05-06 06:20:00|13905|13903.5|13899.2|13898.3|13905.2|13903.9|13898.9|13898|404
1620282300000|2021-05-06 06:25:00|13899.1|13898.2|13900.5|13899.6|13904|13902.9|13898.9|13898|407
1620282600000|2021-05-06 06:30:00|13900.6|13899.7|13900.8|13899.9|13902.2|13901|13898.8|13897.9|433
1620282900000|2021-05-06 06:35:00|13901.1|13899.6|13905.9|13905|13907.2|13906.1|13899.7|13898.2|478
1620283200000|2021-05-06 06:40:00|13906|13905.1|13911|13910.1|13912.4|13911.3|13905.9|13905|468
1620283500000|2021-05-06 06:45:00|13910.9|13910|13905.9|13905|13911|13910.1|13905.3|13904.4|371
1620283800000|2021-05-06 06:50:00|13905.8|13904.9|13902.6|13901.7|13907.2|13906|13901.7|13900.7|464
1620284100000|2021-05-06 06:55:00|13903|13901.5|13903.3|13902.4|13904.7|13903.5|13901.2|13900.2|396
1620284400000|2021-05-06 07:00:00|13903.2|13902.3|13908.7|13907.2|13908.7|13907.5|13899.7|13898.8|609
1620284700000|2021-05-06 07:05:00|13908.8|13907.8|13911.3|13909.8|13912.4|13911.3|13906.6|13905.7|570
1620285000000|2021-05-06 07:10:00|13911.4|13909.9|13904.9|13904|13911.6|13910.4|13902.9|13901.7|539
1620285300000|2021-05-06 07:15:00|13905|13903.5|13905.4|13904.5|13907.9|13907|13902.4|13901.5|539
1620285600000|2021-05-06 07:20:00|13905.2|13904.3|13909.4|13908.5|13911.4|13910.3|13904.5|13903.2|441
1620285900000|2021-05-06 07:25:00|13909.7|13908.2|13913.1|13911.6|13914.2|13913.2|13908.1|13906.9|500
1620286200000|2021-05-06 07:30:00|13912.6|13911.7|13911.5|13910|13913.6|13912.3|13907.7|13906.8|382
1620286500000|2021-05-06 07:35:00|13911.6|13910.1|13909.7|13908.8|13912|13910.9|13906|13905|400
1620286800000|2021-05-06 07:40:00|13909.6|13908.7|13913.6|13912.1|13914|13913.1|13908.5|13907.6|425
1620287100000|2021-05-06 07:45:00|13913.7|13912.8|13909.4|13908.5|13914.1|13913.2|13907.7|13906.7|381
1620287400000|2021-05-06 07:50:00|13909.5|13908.6|13904|13903.1|13910.3|13909|13902.1|13901.2|481
1620287700000|2021-05-06 07:55:00|13904.4|13903.5|13904|13903.1|13905.9|13904.8|13900.8|13899.6|456
1620288000000|2021-05-06 08:00:00|13903.9|13903|13903|13902.1|13905.2|13904|13902.1|13901.2|440
1620288300000|2021-05-06 08:05:00|13903.2|13902.3|13906|13904.5|13906|13904.8|13902|13901.1|368
1620288600000|2021-05-06 08:10:00|13905.9|13904.4|13907.3|13906.4|13908.1|13907.2|13903.7|13902.8|436
1620288900000|2021-05-06 08:15:00|13907.2|13906.3|13906.9|13906|13908.4|13907.5|13903.2|13902|455
1620289200000|2021-05-06 08:20:00|13906.8|13905.9|13904.8|13903.9|13907.9|13906.8|13903.5|13902.2|392
1620289500000|2021-05-06 08:25:00|13905.1|13903.6|13902.7|13900.2|13905.3|13904.1|13900|13898.8|418
1620289800000|2021-05-06 08:30:00|13902|13900.5|13898.5|13897.6|13904.3|13903.1|13898|13897.1|494
1620290100000|2021-05-06 08:35:00|13898.6|13897.7|13904.8|13903.9|13905.6|13904.6|13898.1|13897|556
1620290400000|2021-05-06 08:40:00|13904.6|13903.7|13903|13902.1|13906|13905.1|13902.7|13901.8|433
1620290700000|2021-05-06 08:45:00|13902.9|13902|13903|13902.1|13903.5|13902.2|13899.1|13897.8|488
1620291000000|2021-05-06 08:50:00|13903.1|13902.2|13903.2|13902.3|13905.2|13904.3|13901.6|13900.1|446
1620291300000|2021-05-06 08:55:00|13903.1|13902.2|13900.8|13899.9|13903.7|13902.8|13899.2|13898.3|519
1620291600000|2021-05-06 09:00:00|13900.7|13899.8|13901.6|13900.7|13902.3|13901.1|13899.4|13898.1|537
1620291900000|2021-05-06 09:05:00|13901.4|13900.5|13909.1|13907.6|13909.4|13908|13901|13899.8|434
1620292200000|2021-05-06 09:10:00|13908.2|13907.3|13904|13902.5|13909.1|13908|13902|13901.1|616
1620292500000|2021-05-06 09:15:00|13903.9|13903.1|13899.2|13898.3|13904.4|13903.5|13894.1|13893.2|574
1620292800000|2021-05-06 09:20:00|13899.3|13898.4|13907.3|13905.8|13907.7|13906.5|13898.6|13897.7|540
1620293100000|2021-05-06 09:25:00|13907.4|13905.9|13917|13916.1|13917.2|13916.3|13905.7|13904.5|550
1620293400000|2021-05-06 09:30:00|13917.2|13916.3|13916.3|13915.4|13919.3|13918.4|13913.7|13912.5|513
1620293700000|2021-05-06 09:35:00|13916.4|13915.5|13917.7|13916.8|13918.8|13917.9|13912.7|13911.6|471
1620294000000|2021-05-06 09:40:00|13917.8|13916.9|13917.7|13916.2|13918.6|13917.6|13915.5|13914.6|390
1620294300000|2021-05-06 09:45:00|13916.8|13915.9|13922.8|13921.9|13923.7|13922.7|13916.7|13915.6|426
1620294600000|2021-05-06 09:50:00|13922.9|13922|13918.9|13918|13923.2|13922.3|13917.7|13916.6|381
1620294900000|2021-05-06 09:55:00|13918.8|13917.9|13917.7|13916.8|13918.9|13918|13915.3|13914.4|340
1620295200000|2021-05-06 10:00:00|13917.6|13916.7|13917.9|13917|13919|13918|13914.6|13913.7|411
1620295500000|2021-05-06 10:05:00|13917.8|13916.9|13917.1|13916.2|13919.6|13918.4|13916|13915.1|400
1620295800000|2021-05-06 10:10:00|13917.2|13916.3|13915|13914.1|13918.5|13917.2|13914.1|13912.8|341
1620296100000|2021-05-06 10:15:00|13914.9|13914|13914.7|13913.8|13916.4|13915.5|13913.3|13912.2|324
1620296400000|2021-05-06 10:20:00|13914.3|13913.4|13917.4|13915.9|13919.3|13918|13914|13912.8|329
1620296700000|2021-05-06 10:25:00|13917|13916.1|13914.4|13912.9|13918.1|13917.2|13913.6|13912.7|362
1620297000000|2021-05-06 10:30:00|13913.6|13912.1|13914.3|13913.4|13914.9|13913.9|13912.1|13911|327
1620297300000|2021-05-06 10:35:00|13914.2|13913.3|13913.2|13911.7|13914.5|13913.6|13910|13908.3|357
1620297600000|2021-05-06 10:40:00|13913.1|13911.6|13910.7|13909.2|13913.5|13912|13910.3|13908.8|308
1620297900000|2021-05-06 10:45:00|13910.6|13909.1|13906.7|13905.2|13911.8|13910.3|13906|13904.5|467
1620298200000|2021-05-06 10:50:00|13906.8|13905.3|13904.5|13903|13907.9|13906.4|13903.6|13902.1|504
1620298500000|2021-05-06 10:55:00|13903.7|13902.2|13900.3|13890.3|13903.7|13902.2|13895.3|13890.1|727
1620298800000|2021-05-06 11:00:00|13900.7|13890.7|13915.3|13913.2|13915.3|13913.2|13858.3|13855.5|1381
1620299100000|2021-05-06 11:05:00|13916.2|13914|13936.7|13934.5|13938.5|13936.7|13905.6|13903.7|1132
1620299400000|2021-05-06 11:10:00|13936.6|13934.1|13930.6|13929.1|13941.9|13940|13927.9|13926.4|913
1620299700000|2021-05-06 11:15:00|13930.8|13929.3|13937.3|13935.8|13938.8|13937|13928.8|13927.1|718
1620300000000|2021-05-06 11:20:00|13937.4|13935.9|13932.2|13930.7|13939.3|13937.8|13931.4|13929.9|579
1620300300000|2021-05-06 11:25:00|13932.4|13930.9|13920.1|13917.2|13933.1|13931.6|13917.9|13916.7|683
1620300600000|2021-05-06 11:30:00|13919|13916.8|13913.4|13911.9|13924.2|13923.3|13913|13911.9|602
1620300900000|2021-05-06 11:35:00|13913.6|13912.7|13914|13913.1|13916.5|13915.3|13910.8|13909.7|474
1620301200000|2021-05-06 11:40:00|13914.2|13913.3|13920.4|13918.9|13921|13920.1|13913.6|13912.2|448
1620301500000|2021-05-06 11:45:00|13920.2|13919.3|13928.1|13926.6|13929.9|13928.5|13919.5|13918.2|427
1620301800000|2021-05-06 11:50:00|13927.9|13926.4|13922.7|13921.2|13927.9|13926.4|13920.8|13919.9|388
1620302100000|2021-05-06 11:55:00|13922.9|13921.4|13917.3|13915.8|13925.5|13924.2|13915.9|13914.7|471
1620302400000|2021-05-06 12:00:00|13917.4|13915.9|13925.4|13923.9|13927.3|13925.7|13917.2|13915.8|454
1620302700000|2021-05-06 12:05:00|13925.3|13923.8|13924.3|13922.8|13929.2|13927.7|13923.8|13922.3|468
1620303000000|2021-05-06 12:10:00|13924.4|13922.9|13910.5|13909|13924.6|13923.7|13910.2|13908.9|518
1620303300000|2021-05-06 12:15:00|13911.5|13910|13902.5|13901|13917.9|13916.2|13900.2|13899|677
1620303600000|2021-05-06 12:20:00|13902.4|13900.9|13901.9|13900.4|13903.8|13902.5|13892.3|13890.7|734
1620303900000|2021-05-06 12:25:00|13901.4|13899.9|13910.7|13900.7|13910.7|13903.1|13892.7|13891.3|663
1620304200000|2021-05-06 12:30:00|13909.4|13900.4|13902.6|13901.1|13910.4|13901.5|13891.7|13890.8|628
1620304500000|2021-05-06 12:35:00|13902.5|13901|13908.4|13906.9|13911|13909.7|13898.2|13896.9|588
1620304800000|2021-05-06 12:40:00|13909.2|13908.3|13905.8|13904.9|13909.4|13908.3|13904.5|13903.3|469
1620305100000|2021-05-06 12:45:00|13905.6|13904.7|13903.4|13902.5|13906.3|13905.2|13898.4|13897.5|605
1620305400000|2021-05-06 12:50:00|13903.3|13902.4|13897|13895.5|13907.7|13906.4|13896.3|13895|427
1620305700000|2021-05-06 12:55:00|13896.9|13895.4|13893.3|13891.8|13902.5|13901.4|13892.8|13891.8|532
1620306000000|2021-05-06 13:00:00|13893.4|13891.9|13889.5|13888|13896.5|13895.2|13887.1|13886.2|611
1620306300000|2021-05-06 13:05:00|13889.6|13888.1|13886|13885.1|13892.4|13891.4|13884.5|13883.6|579
1620306600000|2021-05-06 13:10:00|13886.1|13885.2|13891.1|13889.6|13891.2|13890|13885.4|13884.1|538
1620306900000|2021-05-06 13:15:00|13890.7|13889.8|13889.9|13889|13893.6|13892.7|13888.4|13887.4|541
1620307200000|2021-05-06 13:20:00|13890|13889.1|13900.5|13899.6|13900.9|13899.8|13888.6|13887.5|521
1620307500000|2021-05-06 13:25:00|13900.4|13899.5|13901.7|13900.2|13901.8|13900.5|13898.4|13897.5|496
1620307800000|2021-05-06 13:30:00|13901.8|13900.3|13898.4|13897.5|13901.9|13900.6|13897.6|13896.3|628
1620308100000|2021-05-06 13:35:00|13898.3|13897.4|13909.1|13908.2|13912|13911.1|13898.3|13897.4|679
1620308400000|2021-05-06 13:40:00|13909.3|13908.4|13901.4|13899.9|13910.7|13909.8|13899.8|13898.9|616
1620308700000|2021-05-06 13:45:00|13900.5|13899.6|13894.2|13893.3|13902.2|13901|13893.1|13892|632
1620309000000|2021-05-06 13:50:00|13894.1|13893.2|13896.5|13895.6|13901.6|13900.2|13893.6|13892.7|678
1620309300000|2021-05-06 13:55:00|13896.1|13895.2|13895.6|13894.7|13896.4|13895.3|13890.4|13889.5|658
1620309600000|2021-05-06 14:00:00|13896.1|13894.6|13895|13893.5|13898.4|13897.5|13888.4|13887.5|773
1620309900000|2021-05-06 14:05:00|13894.7|13893.8|13871.8|13870.3|13896.1|13894.9|13871.8|13870.3|732
1620310200000|2021-05-06 14:10:00|13872|13870.5|13872.5|13871.6|13878.2|13877|13870.8|13869.9|710
1620310500000|2021-05-06 14:15:00|13872.9|13871.4|13866.8|13865.3|13875|13873.5|13863.4|13862.2|1060
1620310800000|2021-05-06 14:20:00|13866.9|13865.4|13871.9|13870.4|13872.1|13871|13864.9|13863.6|950
1620311100000|2021-05-06 14:25:00|13871.8|13870.3|13870.5|13869|13874.5|13873.6|13869.3|13867.9|884
1620311400000|2021-05-06 14:30:00|13870.4|13868.9|13868.9|13868|13871.3|13870.2|13865.9|13864.5|668
1620311700000|2021-05-06 14:35:00|13868.8|13867.9|13877.2|13876.3|13878.3|13877.4|13868.8|13867.9|916
1620312000000|2021-05-06 14:40:00|13877.4|13876.5|13885.7|13884.8|13887.3|13885.9|13877.4|13876.2|761
1620312300000|2021-05-06 14:45:00|13886|13884.5|13893.1|13891.6|13893.3|13892.4|13885.7|13884.4|734
1620312600000|2021-05-06 14:50:00|13893.3|13891.8|13891.7|13890.2|13897.2|13896|13889.5|13888.3|940
1620312900000|2021-05-06 14:55:00|13891.8|13890.3|13887.8|13886.9|13895.7|13894.5|13885.1|13884.1|981
1620313200000|2021-05-06 15:00:00|13888|13887.1|13891.1|13890.2|13894.8|13893.9|13888|13887.1|1055
1620313500000|2021-05-06 15:05:00|13891.2|13890.3|13883.3|13882.4|13893|13891.6|13883.1|13881.9|705
1620313800000|2021-05-06 15:10:00|13883.2|13881.7|13881.4|13880.5|13885.2|13884.3|13879.2|13877.9|462
1620314100000|2021-05-06 15:15:00|13881.3|13880.4|13878.2|13877.3|13881.3|13880.4|13875.4|13874.5|597
1620314400000|2021-05-06 15:20:00|13878.3|13877.4|13878.5|13877.6|13880.4|13879.5|13876.4|13875.5|527
1620314700000|2021-05-06 15:25:00|13878.4|13877.5|13880.4|13879.5|13885.2|13883.9|13877.7|13876.8|584
1620315000000|2021-05-06 15:30:00|13880.5|13879.6|13881.9|13880.4|13883.6|13882.7|13877.4|13876.4|736
1620315300000|2021-05-06 15:35:00|13881.7|13880.8|13876.3|13875.4|13883.6|13882.5|13876.2|13874.9|640
1620315600000|2021-05-06 15:40:00|13876.4|13875.5|13879.7|13878.8|13881.5|13880.6|13875.6|13874.6|563
1620315900000|2021-05-06 15:45:00|13879.5|13878.6|13877.2|13876.3|13880.8|13879.9|13875.6|13874.7|425
1620316200000|2021-05-06 15:50:00|13877.1|13876.2|13874.5|13873.6|13877.4|13876.5|13873.3|13872|499
1620316500000|2021-05-06 15:55:00|13874.4|13873.5|13879.5|13878.6|13879.7|13878.8|13873.8|13872.7|426
1620316800000|2021-05-06 16:00:00|13879.6|13878.7|13882.6|13881.7|13884.9|13883.9|13878.2|13877|577
1620317100000|2021-05-06 16:05:00|13882.8|13881.9|13888.2|13887.3|13889|13887.9|13880.7|13879.4|560
1620317400000|2021-05-06 16:10:00|13887.6|13886.7|13887.2|13885.7|13889.8|13888.8|13885.1|13884.2|402
1620317700000|2021-05-06 16:15:00|13887.1|13885.6|13891.6|13890.7|13892.3|13891.1|13886.8|13885.4|396
1620318000000|2021-05-06 16:20:00|13892.2|13891.3|13893.4|13892.5|13896.2|13895.2|13891.7|13890.6|475
1620318300000|2021-05-06 16:25:00|13893.5|13892.6|13895.4|13894.5|13896.3|13895.4|13892.4|13891.5|384
1620318600000|2021-05-06 16:30:00|13895.3|13894.4|13889.3|13888.4|13895.3|13894.4|13889.1|13888.2|396
1620318900000|2021-05-06 16:35:00|13889.2|13888.3|13889.6|13888.7|13890.8|13889.6|13888.1|13887.2|438
1620319200000|2021-05-06 16:40:00|13889.7|13888.8|13890|13889.1|13892.9|13892|13889.2|13888.3|348
1620319500000|2021-05-06 16:45:00|13889.7|13888.8|13888.4|13887.5|13890.6|13889.7|13886.8|13885.4|340
1620319800000|2021-05-06 16:50:00|13888.8|13887.9|13888.3|13887.4|13890.3|13889.1|13888.2|13887.1|393
1620320100000|2021-05-06 16:55:00|13888.2|13887.3|13887.2|13885.7|13888.6|13887.7|13885.6|13884.6|444
1620320400000|2021-05-06 17:00:00|13887.1|13885.6|13889.1|13888.2|13890.3|13889.4|13886.2|13885.3|375
1620320700000|2021-05-06 17:05:00|13889|13888.1|13887.2|13886.3|13890.4|13889.5|13886.9|13885.9|298
1620321000000|2021-05-06 17:10:00|13887.3|13886.4|13888.2|13887.3|13889.6|13888.3|13886.1|13885.2|371
1620321300000|2021-05-06 17:15:00|13888.1|13887.2|13887.2|13886.3|13889.9|13888.6|13886|13884.8|375
1620321600000|2021-05-06 17:20:00|13887.3|13886.4|13887.3|13885.8|13890.4|13889.3|13886.2|13885.3|357
1620321900000|2021-05-06 17:25:00|13887.1|13885.6|13887.2|13886.3|13888.8|13887.5|13886.9|13885.6|272
1620322200000|2021-05-06 17:30:00|13887.1|13886.2|13886.9|13886|13888.5|13887.6|13886.2|13885.3|336
1620322500000|2021-05-06 17:35:00|13886.8|13885.9|13888.2|13887.3|13889.3|13888.3|13886.6|13885.6|258
1620322800000|2021-05-06 17:40:00|13888.3|13887.4|13891.4|13890.5|13892.2|13891.1|13887.2|13886.3|285
1620323100000|2021-05-06 17:45:00|13891.2|13890.3|13891.7|13890.2|13891.8|13890.5|13888.3|13887.4|320
1620323400000|2021-05-06 17:50:00|13891.5|13890.6|13889.5|13888.6|13892.5|13891.4|13888.6|13887.3|330
1620323700000|2021-05-06 17:55:00|13889.3|13888.4|13886.5|13885.6|13890|13889.1|13886.2|13885.3|306
1620324000000|2021-05-06 18:00:00|13886.4|13885.5|13889.3|13888.4|13889.8|13888.9|13886.3|13885.4|329
1620324300000|2021-05-06 18:05:00|13889.4|13888.5|13891.5|13890.6|13891.6|13890.6|13889|13888.1|235
1620324600000|2021-05-06 18:10:00|13891.6|13890.7|13891.8|13890.9|13893.6|13892.7|13888.5|13887.6|472
1620324900000|2021-05-06 18:15:00|13891.7|13890.8|13890.3|13889.4|13892.9|13892|13887.7|13886.8|493
1620325200000|2021-05-06 18:20:00|13890.4|13889.5|13889.5|13888.6|13890.4|13889.5|13886.4|13885.5|475
1620325500000|2021-05-06 18:25:00|13889.4|13888.5|13886.4|13885.5|13890.1|13889.1|13885.1|13884.2|417
1620325800000|2021-05-06 18:30:00|13886.5|13885.6|13888.8|13887.9|13889.8|13888.8|13886.2|13885.1|411
1620326100000|2021-05-06 18:35:00|13888.9|13888|13887.6|13886.7|13889.2|13888.3|13887.1|13885.9|275
1620326400000|2021-05-06 18:40:00|13888.3|13887.4|13885.6|13884.7|13888.3|13887.4|13885.1|13884.2|325
1620326700000|2021-05-06 18:45:00|13885.5|13884.6|13887.6|13886.7|13888.3|13887.4|13885.4|13884.5|274
1620327000000|2021-05-06 18:50:00|13887.5|13886.6|13888.4|13887.5|13888.7|13887.8|13887.4|13886.5|175
1620327300000|2021-05-06 18:55:00|13888.5|13887.6|13886.6|13885.7|13888.7|13887.8|13885.3|13884.4|409
1620327600000|2021-05-06 19:00:00|13886.5|13885.6|13886.4|13885.5|13887.4|13886.4|13885.5|13884.5|403
1620327900000|2021-05-06 19:05:00|13886.5|13885.6|13887.4|13886.5|13887.9|13886.7|13886|13885.1|254
1620328200000|2021-05-06 19:10:00|13887.3|13886.4|13891.6|13890.1|13891.9|13890.7|13887.3|13886.4|391
1620328500000|2021-05-06 19:15:00|13891.5|13890|13892.3|13891.4|13893|13891.7|13890.2|13889.1|289
1620328800000|2021-05-06 19:20:00|13892.4|13891.5|13893.3|13891.8|13894.6|13893.6|13890.6|13889.4|433
1620329100000|2021-05-06 19:25:00|13893.1|13891.6|13895.4|13893.9|13896.5|13895.2|13891.6|13890.4|392
1620329400000|2021-05-06 19:30:00|13895.5|13894|13893.9|13893|13896.6|13895.4|13892.7|13891.2|447
1620329700000|2021-05-06 19:35:00|13894|13893.1|13894.9|13894|13896.4|13894.9|13893.5|13892.6|380
1620330000000|2021-05-06 19:40:00|13895.1|13894.2|13893.7|13892.8|13896.2|13894.8|13893.6|13892.4|425
1620330300000|2021-05-06 19:45:00|13893.8|13892.9|13896.3|13895.4|13897.2|13896.3|13891.7|13890.8|517
1620330600000|2021-05-06 19:50:00|13896.4|13895.5|13897.2|13896.3|13898.3|13897.3|13893.6|13892.7|567
1620330900000|2021-05-06 19:55:00|13897.3|13896.4|13899.9|13899|13899.9|13899|13897.1|13896.2|545
1620331200000|2021-05-06 20:00:00|13900|13899.1|13895|13894.1|13900|13899.1|13894.7|13893.6|355
1620331500000|2021-05-06 20:05:00|13895.1|13894.2|13893.2|13892.3|13895.4|13894.3|13893|13891.8|185
1620331800000|2021-05-06 20:10:00|13893.3|13892.4|13892.8|13891.9|13893.6|13892.7|13892.6|13891.4|150
1620332100000|2021-05-06 20:15:00|13892.9|13892|13891.3|13890.4|13893.6|13892.5|13890.8|13889.8|168
1620332400000|2021-05-06 20:20:00|13891.2|13890.3|13892.4|13890.9|13892.7|13891.5|13891.1|13890|128
1620332700000|2021-05-06 20:25:00|13892.5|13891|13893.8|13892.3|13894.1|13892.9|13892.2|13890.8|123
1620333000000|2021-05-06 20:30:00|13893.5|13892.6|13894.3|13893.4|13894.7|13893.6|13893.1|13892.1|145
1620333300000|2021-05-06 20:35:00|13894.5|13893|13893.6|13892.1|13894.9|13893.6|13893.2|13892|119
1620333600000|2021-05-06 20:40:00|13893.7|13892.2|13894.5|13893.6|13894.8|13893.7|13893.3|13892|107
1620333900000|2021-05-06 20:45:00|13894.4|13893.5|13891.5|13890|13896|13894.6|13891.5|13890|273
1620334200000|2021-05-06 20:50:00|13891.6|13890.1|13892.9|13891.4|13893|13891.7|13890.2|13888.7|588
1620334500000|2021-05-06 20:55:00|13893|13891.5|13895.9|13887.4|13896.1|13892.8|13892.2|13887.1|535
1620334800000|2021-05-06 21:00:00|13895.7|13885.7|13903.1|13893.1|13903.1|13893.1|13895.4|13885.4|41
1620335100000|2021-05-06 21:05:00|13906.6|13896.6|13903.1|13893.1|13907|13897|13900|13890|156
1620335400000|2021-05-06 21:10:00|13901.8|13891.8|13905.5|13895.5|13906.1|13896.1|13899.6|13889.6|128
1620335700000|2021-05-06 21:15:00|13903.4|13893.4|13899.9|13889.9|13906|13896|13897.2|13887.2|179
1620336000000|2021-05-06 21:20:00|13900.5|13890.5|13900.2|13890.2|13901.2|13891.2|13897.4|13887.4|122
1620336300000|2021-05-06 21:25:00|13900.7|13890.7|13895.6|13885.6|13901.5|13892|13895.6|13885.6|180
1620336600000|2021-05-06 21:30:00|13896.3|13886.3|13896.5|13887.3|13900.5|13892|13895|13885.7|187
1620336900000|2021-05-06 21:35:00|13895.6|13887.7|13897.4|13890|13898.1|13892|13895.1|13886.2|137
1620337200000|2021-05-06 21:40:00|13898|13888|13897.8|13887.8|13899.8|13889.9|13895.4|13886.8|113
1620337500000|2021-05-06 21:45:00|13898.5|13888.5|13892.5|13886.7|13900.1|13890.9|13891.9|13884.8|290
1620337800000|2021-05-06 21:50:00|13892.6|13886.6|13894.9|13886.8|13899.9|13889.9|13891.9|13884.6|460
1620338100000|2021-05-06 21:55:00|13894.7|13886|13893|13887.7|13897.6|13889|13892.1|13884.4|565
1620338400000|2021-05-06 22:00:00|13892.9|13885.9|13890.7|13888.3|13896.7|13890.4|13890.5|13885.4|604
1620338700000|2021-05-06 22:05:00|13890.2|13888.7|13894.6|13886.8|13895.6|13890.5|13890.2|13885.2|849
1620339000000|2021-05-06 22:10:00|13893|13888.8|13893.6|13887.3|13896.3|13889.7|13891.1|13885.3|723
1620339300000|2021-05-06 22:15:00|13895.1|13887.5|13891.6|13889.3|13896.1|13890.5|13890.4|13884.9|724
1620339600000|2021-05-06 22:20:00|13891.7|13889.4|13890.5|13889|13893.4|13890.4|13890.3|13888.2|215
1620339900000|2021-05-06 22:25:00|13891.8|13888.6|13891.2|13888.9|13893.5|13889.4|13890.3|13887.6|164
1620340200000|2021-05-06 22:30:00|13890.8|13889.3|13892.6|13890.1|13893.1|13890.7|13890.4|13888.4|371
1620340500000|2021-05-06 22:35:00|13892.7|13890|13891.5|13890|13892.9|13890.5|13890.6|13889|196
1620340800000|2021-05-06 22:40:00|13891.4|13889.9|13893.7|13892.2|13894.5|13892.3|13891|13889|225
1620341100000|2021-05-06 22:45:00|13894.1|13891.8|13895.5|13892.5|13895.5|13893.3|13892.4|13890.4|174
1620341400000|2021-05-06 22:50:00|13895.1|13891.9|13894.7|13893.2|13895.7|13893.5|13893.4|13891.3|232
1620341700000|2021-05-06 22:55:00|13895.2|13893|13895.1|13893.6|13895.6|13894|13893.3|13891.3|234
1620342000000|2021-05-06 23:00:00|13895|13893.5|13896.1|13894.6|13897.3|13895.9|13893.3|13891.8|174
1620342300000|2021-05-06 23:05:00|13896.2|13894.7|13894.4|13892.9|13901.7|13895.7|13894.4|13890.9|768
1620342600000|2021-05-06 23:10:00|13894.5|13893|13897.6|13896.1|13897.9|13896.3|13894.3|13892.6|120
1620342900000|2021-05-06 23:15:00|13897.5|13896|13895.2|13893.7|13897.6|13896.1|13895|13893.2|115
1620343200000|2021-05-06 23:20:00|13895.3|13893.8|13894.2|13892.7|13895.3|13893.8|13893.3|13892|105
1620343500000|2021-05-06 23:25:00|13894.3|13892.8|13895.2|13893.7|13895.5|13894|13894.1|13892.7|136
1620343800000|2021-05-06 23:30:00|13895.3|13893.8|13895.8|13894.3|13895.9|13894.8|13895.3|13893.8|96
1620344100000|2021-05-06 23:35:00|13895.7|13894.2|13894.7|13893.2|13896|13894.5|13894.6|13893.1|123
1620344400000|2021-05-06 23:40:00|13894.8|13893.3|13896.4|13894.9|13896.6|13895.3|13894.4|13893.1|156
1620344700000|2021-05-06 23:45:00|13896.3|13894.8|13895.3|13894.4|13897.2|13895.9|13895.3|13894.1|158
1620345000000|2021-05-06 23:50:00|13895.7|13894.2|13895.7|13894.2|13896.4|13895.2|13895.3|13893.7|132
1620345300000|2021-05-06 23:55:00|13895.4|13894.5|13896.3|13894.8|13896.5|13895.3|13895.4|13894.1|147
1620345600000|2021-05-07 00:00:00|13896.2|13894.7|13898.9|13898|13900.4|13899.1|13895|13894.1|361
1620345900000|2021-05-07 00:05:00|13898.8|13897.9|13900.3|13898.8|13901|13899.6|13898.2|13896.9|286
1620346200000|2021-05-07 00:10:00|13900.2|13898.7|13897.5|13896|13901.4|13899.9|13896.4|13894.9|283
1620346500000|2021-05-07 00:15:00|13897.6|13896.1|13895.6|13894.1|13899|13897.6|13895.2|13894|250
1620346800000|2021-05-07 00:20:00|13895.5|13894|13895.4|13894.5|13896.5|13895|13894.4|13893.1|268
1620347100000|2021-05-07 00:25:00|13895.5|13894.6|13895.2|13894.3|13896.6|13895.5|13894.7|13893.5|200
1620347400000|2021-05-07 00:30:00|13895.3|13894.4|13895.8|13894.3|13897.2|13895.8|13895.2|13894.1|335
1620347700000|2021-05-07 00:35:00|13895.9|13894.4|13895|13893.5|13896.9|13895.5|13894.9|13893.4|225
1620348000000|2021-05-07 00:40:00|13894.9|13893.4|13893.8|13892.3|13895|13893.7|13892.3|13891|261
1620348300000|2021-05-07 00:45:00|13893.6|13892.1|13894.1|13892.6|13894.6|13893.4|13893|13891.5|231
1620348600000|2021-05-07 00:50:00|13894.2|13892.7|13896.6|13895.1|13897.4|13896|13893.3|13892|441
1620348900000|2021-05-07 00:55:00|13896.7|13895.2|13897.7|13896.2|13900.9|13899.8|13894.5|13893.2|473
1620349200000|2021-05-07 01:00:00|13897.6|13896.1|13896.8|13895.3|13899.8|13898.5|13895.8|13894.8|553
1620349500000|2021-05-07 01:05:00|13896.5|13895|13892.2|13890.7|13896.9|13895.4|13890.7|13889.6|365
1620349800000|2021-05-07 01:10:00|13892.3|13890.8|13894.7|13893.2|13895.4|13894.3|13892.3|13890.8|401
1620350100000|2021-05-07 01:15:00|13894.9|13893.4|13896.9|13895.4|13897.8|13896.4|13894.3|13893.2|323
1620350400000|2021-05-07 01:20:00|13897|13895.5|13895.1|13893.6|13898.1|13896.8|13894.2|13893|311
1620350700000|2021-05-07 01:25:00|13895.2|13893.7|13895.3|13893.8|13897.2|13895.7|13894.3|13893.3|253
1620351000000|2021-05-07 01:30:00|13895.4|13893.9|13899.2|13897.7|13899.9|13898.6|13893.6|13892.1|446
1620351300000|2021-05-07 01:35:00|13899.3|13897.8|13898.6|13897.1|13899.6|13898.4|13898.1|13896.7|272
1620351600000|2021-05-07 01:40:00|13898.7|13897.2|13905.6|13904.1|13906|13904.5|13898.5|13897|346
1620351900000|2021-05-07 01:45:00|13905.5|13904|13905.2|13904.3|13908|13906.6|13904.6|13903.4|399
1620352200000|2021-05-07 01:50:00|13905.3|13904.4|13903.2|13901.7|13907.2|13905.9|13902.8|13901.5|428
1620352500000|2021-05-07 01:55:00|13903.3|13901.8|13906.4|13904.9|13906.6|13905.4|13902.7|13901.5|407
1620352800000|2021-05-07 02:00:00|13906.2|13904.7|13905.8|13904.9|13907.3|13906.4|13905|13904|411
1620353100000|2021-05-07 02:05:00|13905.7|13904.8|13904.5|13903|13906.4|13905.1|13903.1|13902|418
1620353400000|2021-05-07 02:10:00|13904.3|13903.4|13901.9|13900.4|13904.8|13903.5|13901.3|13900.2|345
1620353700000|2021-05-07 02:15:00|13901.7|13900.2|13901.4|13900.5|13902.4|13901.1|13899.1|13898|352
1620354000000|2021-05-07 02:20:00|13901.3|13900.4|13904.6|13903.1|13905.4|13904.2|13901|13899.9|322
1620354300000|2021-05-07 02:25:00|13904.4|13903.5|13905.5|13904|13905.7|13904.4|13904.2|13903.1|266
1620354600000|2021-05-07 02:30:00|13905.4|13903.9|13901.1|13900.2|13905.4|13903.9|13901|13899.8|340
1620354900000|2021-05-07 02:35:00|13901.4|13899.9|13904.5|13903|13904.7|13903.6|13900.1|13898.8|463
1620355200000|2021-05-07 02:40:00|13904.6|13903.1|13904.2|13902.7|13904.8|13903.5|13902.1|13900.9|334
1620355500000|2021-05-07 02:45:00|13904.3|13902.8|13902.2|13901.3|13905.4|13904.2|13901.6|13900.4|341
1620355800000|2021-05-07 02:50:00|13902.1|13901.2|13902.3|13901.4|13902.6|13901.4|13901.1|13899.8|284
1620356100000|2021-05-07 02:55:00|13903|13901.5|13904.6|13903.1|13905|13903.6|13902.2|13901|250
1620356400000|2021-05-07 03:00:00|13904.7|13903.2|13905.5|13904|13908.9|13907.8|13904.7|13903.2|343
1620356700000|2021-05-07 03:05:00|13905.4|13903.9|13905.2|13904.3|13906.8|13905.4|13905|13903.7|399
1620357000000|2021-05-07 03:10:00|13905.3|13904.4|13904.5|13903|13907.3|13905.8|13903.4|13902.5|407
1620357300000|2021-05-07 03:15:00|13904.4|13902.9|13908.5|13907|13908.9|13908|13904|13902.9|301
1620357600000|2021-05-07 03:20:00|13908.6|13907.1|13910.4|13908.9|13910.8|13909.6|13907.8|13906.4|285
1620357900000|2021-05-07 03:25:00|13910.5|13909|13911.9|13910.4|13912.6|13911.3|13909.7|13908.5|419
1620358200000|2021-05-07 03:30:00|13912|13911.1|13909.3|13907.8|13912.4|13911.2|13909.1|13907.6|308
1620358500000|2021-05-07 03:35:00|13909.4|13907.9|13909.6|13908.1|13910.9|13909.9|13905|13904.1|459
1620358800000|2021-05-07 03:40:00|13909.5|13908|13910.8|13909.9|13911.5|13910.5|13909|13907.8|310
1620359100000|2021-05-07 03:45:00|13911.2|13909.7|13911|13910.1|13911.7|13910.3|13910.5|13909.4|209
1620359400000|2021-05-07 03:50:00|13910.9|13910|13910|13909.1|13912.1|13911.2|13910|13908.9|184
1620359700000|2021-05-07 03:55:00|13910.2|13909.3|13910.4|13909.5|13911|13909.6|13909.7|13908.5|217
1620360000000|2021-05-07 04:00:00|13910.3|13909.4|13910.5|13909|13910.6|13909.5|13908.8|13907.6|311
1620360300000|2021-05-07 04:05:00|13910.4|13908.9|13909.6|13908.7|13910.6|13909.5|13909.4|13908.3|187
1620360600000|2021-05-07 04:10:00|13909.3|13908.4|13909.9|13908.4|13910.6|13909.4|13909|13907.8|203
1620360900000|2021-05-07 04:15:00|13910.2|13908.7|13911.3|13910.4|13911.8|13910.5|13909.5|13908|203
1620361200000|2021-05-07 04:20:00|13911.5|13910|13910.1|13909.2|13911.5|13910.4|13909.6|13908.7|179
1620361500000|2021-05-07 04:25:00|13910|13909.1|13907.9|13907|13910.2|13909.3|13907.7|13906.7|217
1620361800000|2021-05-07 04:30:00|13907.7|13906.8|13909.5|13908|13910.3|13909.4|13907.7|13906.4|242
1620362100000|2021-05-07 04:35:00|13909.6|13908.1|13908.8|13907.3|13910.3|13909.1|13908.6|13907.2|135
1620362400000|2021-05-07 04:40:00|13908.9|13907.4|13909.5|13908|13909.8|13908.5|13908.2|13906.9|187
1620362700000|2021-05-07 04:45:00|13909.2|13908.3|13908.3|13907.4|13909.8|13908.6|13908|13906.7|210
1620363000000|2021-05-07 04:50:00|13908.7|13907.2|13910.3|13909.4|13910.7|13909.6|13908.6|13907.1|191
1620363300000|2021-05-07 04:55:00|13910.2|13909.3|13909.5|13908|13911.4|13910.3|13908.7|13907.2|323
1620363600000|2021-05-07 05:00:00|13909.6|13908.1|13908.2|13907.3|13909.8|13908.6|13907.2|13906.2|273
1620363900000|2021-05-07 05:05:00|13908.3|13907.4|13908.1|13907.2|13908.5|13907.4|13907.9|13906.8|111
1620364200000|2021-05-07 05:10:00|13908.2|13907.3|13907.9|13906.4|13909.6|13908.2|13907.3|13906.3|183
1620364500000|2021-05-07 05:15:00|13908|13906.5|13907.4|13905.9|13908.4|13906.9|13905.8|13904.7|190
1620364800000|2021-05-07 05:20:00|13907.2|13906.3|13906.3|13904.8|13907.5|13906.5|13905.2|13904|238
1620365100000|2021-05-07 05:25:00|13906.4|13904.9|13905.1|13904.2|13906.4|13905|13904.9|13903.8|193
1620365400000|2021-05-07 05:30:00|13905.2|13904.3|13906.4|13904.9|13909|13907.5|13904.8|13903.7|364
1620365700000|2021-05-07 05:35:00|13906.5|13905|13909.6|13908.1|13909.7|13908.4|13906.2|13904.9|329
1620366000000|2021-05-07 05:40:00|13909.7|13908.2|13910.3|13908.8|13911|13909.9|13908.3|13907.4|307
1620366300000|2021-05-07 05:45:00|13910.4|13908.9|13908.9|13907.4|13910.8|13909.6|13908.5|13907.1|309
1620366600000|2021-05-07 05:50:00|13909|13907.5|13905.3|13903.8|13909.4|13908.1|13904.5|13903.3|356
1620366900000|2021-05-07 05:55:00|13905|13904.1|13907.2|13905.7|13907.7|13906.4|13905|13903.8|293
1620367200000|2021-05-07 06:00:00|13907.1|13905.6|13907.5|13906|13908.2|13907.2|13905.4|13904.4|357
1620367500000|2021-05-07 06:05:00|13907.6|13906.1|13912.7|13911.2|13914.1|13912.6|13903.9|13903|478
1620367800000|2021-05-07 06:10:00|13913.1|13911.6|13906.2|13905.3|13915.2|13913.9|13905.7|13904.6|623
1620368100000|2021-05-07 06:15:00|13906.3|13905.4|13905.7|13904.8|13909.6|13908.3|13905|13904.1|468
1620368400000|2021-05-07 06:20:00|13905.6|13904.7|13903.2|13902.3|13908.7|13907.6|13901.1|13900.2|546
1620368700000|2021-05-07 06:25:00|13903.1|13902.2|13896.3|13894.8|13903.2|13902.3|13895.7|13894.4|638
1620369000000|2021-05-07 06:30:00|13896.4|13894.9|13899.9|13899|13900.1|13899|13895.4|13894.5|376
1620369300000|2021-05-07 06:35:00|13900.1|13899.2|13902.3|13901.4|13904.5|13903.6|13899|13898|512
1620369600000|2021-05-07 06:40:00|13902.4|13901.5|13904.3|13902.8|13905.9|13905|13901.3|13900.4|429
1620369900000|2021-05-07 06:45:00|13904.2|13902.7|13906.3|13905.4|13908.1|13906.9|13902.9|13902|420
1620370200000|2021-05-07 06:50:00|13906.2|13905.3|13906.1|13905.2|13909.6|13908.4|13905.1|13904.1|488
1620370500000|2021-05-07 06:55:00|13906.5|13905|13908.4|13906.9|13909.5|13908.4|13904.9|13904|442
1620370800000|2021-05-07 07:00:00|13908.5|13907|13916.3|13914.8|13916.4|13915.3|13906.6|13905.6|539
1620371100000|2021-05-07 07:05:00|13916.2|13914.7|13919.1|13918.2|13920.9|13919.9|13915.3|13914.4|463
1620371400000|2021-05-07 07:10:00|13919.3|13918.4|13928.5|13927|13929.6|13928.1|13918.3|13917|780
1620371700000|2021-05-07 07:15:00|13928.4|13926.9|13921.9|13921|13929.6|13928.3|13921.5|13920.4|1153
1620372000000|2021-05-07 07:20:00|13921.8|13920.9|13918.3|13916.8|13921.9|13921|13916.1|13915.2|792
1620372300000|2021-05-07 07:25:00|13918|13917.1|13911.8|13910.9|13918.2|13917.3|13911.6|13910.3|657
1620372600000|2021-05-07 07:30:00|13911.9|13911|13915.1|13914.2|13915.8|13914.7|13911.4|13910|566
1620372900000|2021-05-07 07:35:00|13915.2|13914.3|13919.4|13918.5|13919.6|13918.7|13914.2|13913.3|664
1620373200000|2021-05-07 07:40:00|13919.3|13918.4|13922.1|13921.2|13922.9|13921.8|13916.8|13915.9|567
1620373500000|2021-05-07 07:45:00|13922.3|13921.4|13921.1|13920.2|13924.7|13923.5|13920|13919|737
1620373800000|2021-05-07 07:50:00|13921.2|13920.3|13923.5|13922.6|13924.6|13923.7|13920.9|13919.7|356
1620374100000|2021-05-07 07:55:00|13923.7|13922.8|13923.4|13921.9|13926.4|13925.3|13919.3|13918.4|462
1620374400000|2021-05-07 08:00:00|13923.2|13922.3|13923.5|13922|13924.8|13923.9|13920.8|13919.7|663
1620374700000|2021-05-07 08:05:00|13923.4|13921.9|13923.3|13921.8|13926.4|13925.5|13921|13919.9|713
1620375000000|2021-05-07 08:10:00|13923.4|13921.9|13923.9|13923|13925.2|13924.3|13921.8|13920.9|467
1620375300000|2021-05-07 08:15:00|13924|13923.1|13927.8|13926.9|13929|13928|13922.7|13921.8|447
1620375600000|2021-05-07 08:20:00|13927.9|13927|13925.9|13925|13929.3|13928.2|13924.6|13923.7|497
1620375900000|2021-05-07 08:25:00|13925.8|13924.9|13924.1|13921.9|13925.9|13925|13917.5|13916.6|628
1620376200000|2021-05-07 08:30:00|13924.3|13921.8|13922.1|13921.2|13926.9|13926|13921.8|13920.7|562
1620376500000|2021-05-07 08:35:00|13922.7|13921.8|13924.8|13923.9|13926|13925|13920.6|13919.7|516
1620376800000|2021-05-07 08:40:00|13924.7|13923.8|13923.9|13923|13926.2|13925.2|13923.6|13922.6|442
1620377100000|2021-05-07 08:45:00|13923.8|13922.9|13924.5|13923|13926.2|13925.1|13922.8|13921.9|469
1620377400000|2021-05-07 08:50:00|13924.4|13922.9|13926.1|13925.2|13926.7|13925.6|13922.9|13921.8|334
1620377700000|2021-05-07 08:55:00|13926.3|13925.4|13925.3|13924.4|13928.1|13927.2|13921.5|13920.6|490
1620378000000|2021-05-07 09:00:00|13925.8|13924.9|13916.3|13914.8|13926|13925.1|13915.8|13914.7|450
1620378300000|2021-05-07 09:05:00|13916.4|13914.9|13912.9|13912|13916.5|13915.2|13912.2|13911.1|440
1620378600000|2021-05-07 09:10:00|13913|13912.1|13911.6|13910.7|13913.5|13912.5|13910.9|13909.9|450
1620378900000|2021-05-07 09:15:00|13911.4|13910.5|13916.4|13915.5|13917|13916.1|13910.4|13909.5|413
1620379200000|2021-05-07 09:20:00|13916.3|13915.4|13917.2|13916.3|13918.3|13916.9|13914.7|13913.4|528
1620379500000|2021-05-07 09:25:00|13917.4|13916.5|13915.3|13914.4|13917.4|13916.5|13915|13914|356
1620379800000|2021-05-07 09:30:00|13915.2|13914.3|13915.8|13914.3|13915.8|13914.6|13912.8|13911.6|320
1620380100000|2021-05-07 09:35:00|13915.7|13914.2|13915.1|13914.2|13917.1|13916.1|13912.8|13911.9|504
1620380400000|2021-05-07 09:40:00|13915|13914.1|13913.7|13912.2|13915.3|13914.4|13912|13911|427
1620380700000|2021-05-07 09:45:00|13913.6|13912.1|13915.9|13915|13916.1|13915.2|13912|13911.1|383
1620381000000|2021-05-07 09:50:00|13915.8|13914.9|13915.2|13914.3|13916.4|13915.5|13913.9|13912.9|291
1620381300000|2021-05-07 09:55:00|13915.3|13914.4|13920|13918.5|13920.3|13919.2|13915.3|13914.4|487
1620381600000|2021-05-07 10:00:00|13919.7|13918.8|13922.7|13921.8|13923.6|13922.5|13919.2|13918.3|509
1620381900000|2021-05-07 10:05:00|13922.6|13921.7|13919.1|13918.2|13923.2|13922|13918|13917.1|517
1620382200000|2021-05-07 10:10:00|13919.2|13918.3|13921.9|13920.4|13922|13920.8|13916.9|13916|420
1620382500000|2021-05-07 10:15:00|13921.8|13920.9|13919.4|13918.5|13922.2|13921.3|13918.3|13917.2|553
1620382800000|2021-05-07 10:20:00|13919|13918.1|13925|13924.1|13925.6|13924.4|13918.1|13917.2|494
1620383100000|2021-05-07 10:25:00|13925.2|13924.3|13923.3|13922.4|13926.5|13925.2|13923.1|13922.1|467
1620383400000|2021-05-07 10:30:00|13923.4|13922.5|13922.9|13922|13924.8|13923.4|13920.7|13919.6|510
1620383700000|2021-05-07 10:35:00|13923|13921.4|13922.1|13921.2|13923|13921.5|13920.8|13919.7|342
1620384000000|2021-05-07 10:40:00|13922|13921.1|13919.1|13918.2|13922.6|13921.4|13918.6|13917.5|380
1620384300000|2021-05-07 10:45:00|13919|13918.1|13913.6|13912.7|13920.1|13919.2|13913.5|13912.4|440
1620384600000|2021-05-07 10:50:00|13913.4|13912.5|13917|13916.1|13917.9|13916.8|13913.2|13912.3|391
1620384900000|2021-05-07 10:55:00|13916.8|13915.9|13912.9|13912|13917|13916.1|13912.6|13911.4|568
1620385200000|2021-05-07 11:00:00|13913|13912.1|13910.3|13908.8|13913.3|13912.2|13909.2|13908.3|506
1620385500000|2021-05-07 11:05:00|13910.4|13908.9|13910|13909.1|13911.8|13910.4|13909.7|13908.7|394
1620385800000|2021-05-07 11:10:00|13909.8|13908.9|13911.9|13911|13912.2|13911|13909.8|13908.7|384
1620386100000|2021-05-07 11:15:00|13912.3|13910.8|13909|13908.1|13912.9|13911.7|13909|13908|507
1620386400000|2021-05-07 11:20:00|13908.3|13907.4|13905.7|13904.2|13908.4|13907.4|13904.9|13903.7|287
1620386700000|2021-05-07 11:25:00|13905.8|13904.3|13906|13905.1|13907.1|13906.2|13903.8|13902.9|345
1620387000000|2021-05-07 11:30:00|13906.2|13905.3|13905.9|13905|13907.8|13906.9|13904.7|13903.8|354
1620387300000|2021-05-07 11:35:00|13906|13905.1|13896.8|13895.9|13906.9|13906|13895.8|13894.9|527
1620387600000|2021-05-07 11:40:00|13896.5|13895.6|13905|13904.1|13907.7|13906.6|13896.5|13895.6|502
1620387900000|2021-05-07 11:45:00|13905.1|13904.2|13905.2|13904.3|13906.2|13905.3|13902|13901.1|402
1620388200000|2021-05-07 11:50:00|13905.3|13904.4|13902|13901.1|13908.4|13907.5|13901.9|13900.8|467
1620388500000|2021-05-07 11:55:00|13901.4|13900.5|13901.2|13900.3|13901.7|13900.8|13898|13897.1|607
1620388800000|2021-05-07 12:00:00|13901.3|13900.4|13897.8|13896.9|13902.2|13901.3|13896.8|13895.9|642
1620389100000|2021-05-07 12:05:00|13897.9|13897|13894.3|13893.4|13898.3|13897.4|13891.6|13890.7|480
1620389400000|2021-05-07 12:10:00|13894.4|13893.5|13892.1|13891.2|13895.3|13894.1|13891.8|13890.6|549
1620389700000|2021-05-07 12:15:00|13891.6|13890.7|13896.4|13895.5|13899.1|13898.1|13891.5|13890.6|621
1620390000000|2021-05-07 12:20:00|13895.6|13894.7|13897.2|13896.3|13897.4|13896.5|13894.1|13893|380
1620390300000|2021-05-07 12:25:00|13897.1|13896.2|13906.2|13896.2|13909.4|13899.8|13895.2|13893.7|610
1620390600000|2021-05-07 12:30:00|13906|13896|13965.1|13963.6|13971.2|13969.4|13905.1|13895.1|2420
1620390900000|2021-05-07 12:35:00|13965.6|13964.1|13956.2|13955.3|13973.4|13970.7|13954.2|13952.7|2007
1620391200000|2021-05-07 12:40:00|13956.6|13955.1|13944.8|13943.3|13963.3|13962.1|13937.1|13935.6|1850
1620391500000|2021-05-07 12:45:00|13944.9|13943.4|13955.9|13954.4|13957.4|13956.1|13944.1|13942.6|1482
1620391800000|2021-05-07 12:50:00|13956|13955.1|13961.5|13960|13968.1|13967.1|13955.5|13954.6|1465
1620392100000|2021-05-07 12:55:00|13961.4|13959.9|13954.2|13953.3|13966.6|13965.4|13944.5|13943.3|1446
1620392400000|2021-05-07 13:00:00|13954.5|13953.6|13937.7|13936.8|13959.7|13958.4|13937.7|13936.8|1464
1620392700000|2021-05-07 13:05:00|13937.9|13936.4|13927.6|13926.1|13940.3|13939|13920.9|13919.7|1537
1620393000000|2021-05-07 13:10:00|13927.7|13926.2|13931.9|13930.4|13935.1|13934.1|13924|13922.9|1215
1620393300000|2021-05-07 13:15:00|13931.7|13930.8|13935.8|13934.9|13943.4|13942.3|13930.7|13929.8|1100
1620393600000|2021-05-07 13:20:00|13935.9|13935|13928.1|13927.2|13936.7|13935.3|13926.1|13924.6|1092
1620393900000|2021-05-07 13:25:00|13928.2|13927.3|13923.1|13921.6|13933.1|13931.6|13920.9|13919.7|827
1620394200000|2021-05-07 13:30:00|13923.8|13922.3|13923.4|13921.9|13930.9|13929.4|13920.8|13919.4|796
1620394500000|2021-05-07 13:35:00|13923.5|13922|13926.5|13925|13934.9|13933.5|13922.6|13921.1|848
1620394800000|2021-05-07 13:40:00|13926.8|13925.6|13930|13928.5|13930.5|13929.2|13919.3|13917.8|844
1620395100000|2021-05-07 13:45:00|13929.9|13929|13940.6|13939.1|13941.7|13940.2|13924|13922.7|784
1620395400000|2021-05-07 13:50:00|13940.5|13939|13937.3|13935.8|13945.7|13944.2|13935.1|13933.9|777
1620395700000|2021-05-07 13:55:00|13937|13935.5|13942.8|13941.3|13945.3|13943.9|13933.3|13931.8|721
1620396000000|2021-05-07 14:00:00|13942.9|13941.4|13949.4|13947.9|13951.3|13949.9|13942|13940.5|610
1620396300000|2021-05-07 14:05:00|13949.3|13947.8|13953|13952.1|13956.1|13954.9|13947.8|13946.5|574
1620396600000|2021-05-07 14:10:00|13952.9|13952|13957.9|13957|13961|13960|13952.8|13951.9|656
1620396900000|2021-05-07 14:15:00|13958|13957.1|13957.9|13957|13960.2|13959.3|13952.5|13951.2|590
1620397200000|2021-05-07 14:20:00|13957.8|13956.9|13963.9|13963|13968.8|13967.9|13956.9|13956|722
1620397500000|2021-05-07 14:25:00|13963.8|13962.9|13964.9|13964|13967.8|13966.9|13963|13961.9|599
1620397800000|2021-05-07 14:30:00|13965|13964.1|13967.7|13966.8|13971.4|13970.1|13963.8|13962.5|599
1620398100000|2021-05-07 14:35:00|13967.8|13966.9|13968.3|13967.4|13974.1|13973|13963.6|13962.5|753
1620398400000|2021-05-07 14:40:00|13968.4|13967.5|13977.7|13976.8|13979|13978.1|13968.2|13967.3|639
1620398700000|2021-05-07 14:45:00|13977.8|13976.9|13977.9|13977|13982.2|13981|13974.5|13973.6|684
1620399000000|2021-05-07 14:50:00|13978.2|13976.7|13973.8|13972.9|13980.4|13979.5|13971.5|13970.6|712
1620399300000|2021-05-07 14:55:00|13973.9|13973|13979.7|13978.8|13982.2|13981|13973.8|13972.9|587
1620399600000|2021-05-07 15:00:00|13979.6|13978.7|13983.7|13982.8|13983.9|13983|13976|13975.1|628
1620399900000|2021-05-07 15:05:00|13984|13983.1|13982.9|13982|13984.5|13983.6|13980.4|13979.5|482
1620400200000|2021-05-07 15:10:00|13983.2|13982.3|13987.5|13986.6|13987.8|13986.9|13977.5|13976.6|408
1620400500000|2021-05-07 15:15:00|13987.4|13986.5|13990.9|13990|13991.7|13990.6|13986.2|13985|574
1620400800000|2021-05-07 15:20:00|13991.1|13990.2|13993|13992.1|13994.8|13993.9|13988.3|13987.1|448
1620401100000|2021-05-07 15:25:00|13993.2|13992.3|13988.8|13987.9|13993.3|13992.4|13988.5|13987.6|340
1620401400000|2021-05-07 15:30:00|13989.2|13988.3|13993.8|13992.9|13996.1|13995.2|13987.8|13986.9|526
1620401700000|2021-05-07 15:35:00|13993.4|13992.5|13997.7|13996.8|13997.7|13996.8|13993|13992.1|613
1620402000000|2021-05-07 15:40:00|13997.9|13997|13998.9|13998|13999.8|13998.9|13996.3|13995.4|487
1620402300000|2021-05-07 15:45:00|13999|13998.1|13997.1|13996.2|13999.9|13999|13994.5|13993.4|535
1620402600000|2021-05-07 15:50:00|13997.2|13996.3|14000.1|13999.2|14000.7|13999.8|13996.9|13995.9|433
1620402900000|2021-05-07 15:55:00|14000.2|13999.3|14000.5|13999.6|14001.4|14000.2|13998.7|13997.8|372
1620403200000|2021-05-07 16:00:00|14000.6|13999.7|13993.7|13992.8|14000.8|13999.8|13992|13991.1|465
1620403500000|2021-05-07 16:05:00|13993.8|13992.9|13987.5|13986.6|13994.2|13993.2|13987.3|13986.4|487
1620403800000|2021-05-07 16:10:00|13987.6|13986.7|13988|13987.1|13988.6|13987.7|13985.5|13984.6|529
1620404100000|2021-05-07 16:15:00|13988.1|13987.2|13989.5|13988.6|13994.9|13994|13986.7|13985.8|481
1620404400000|2021-05-07 16:20:00|13989.7|13988.8|13987.8|13986.9|13991|13990.1|13986.4|13985.5|408
1620404700000|2021-05-07 16:25:00|13987.9|13987|13987.8|13986.9|13990.6|13989.7|13986.3|13985.4|435
1620405000000|2021-05-07 16:30:00|13987.7|13986.8|13980.2|13979.3|13987.8|13986.9|13979.9|13979|684
1620405300000|2021-05-07 16:35:00|13980.1|13979.2|13975.7|13974.8|13980.2|13979.3|13972.4|13971.5|577
1620405600000|2021-05-07 16:40:00|13975.6|13974.7|13976.2|13975.3|13977|13976.1|13971.9|13970.6|468
1620405900000|2021-05-07 16:45:00|13976|13975.1|13975.8|13974.9|13978.8|13977.5|13975.1|13974.2|438
1620406200000|2021-05-07 16:50:00|13975.9|13975|13976|13975.1|13978|13977.1|13975|13974|358
1620406500000|2021-05-07 16:55:00|13976.1|13975.2|13982.4|13981.5|13984.1|13983.2|13975.7|13974.8|437
1620406800000|2021-05-07 17:00:00|13982|13981.1|13989|13987.5|13989.1|13987.9|13982|13981.1|434
1620407100000|2021-05-07 17:05:00|13988.9|13988|13991.8|13990.9|13991.9|13991|13987.8|13986.9|437
1620407400000|2021-05-07 17:10:00|13991.9|13991|13991.5|13990.6|13994.3|13993.4|13990.9|13990|354
1620407700000|2021-05-07 17:15:00|13991.3|13990.4|13990.9|13990|13991.5|13990.6|13985.7|13984.8|501
1620408000000|2021-05-07 17:20:00|13990.4|13989.5|13985.4|13984.5|13990.7|13989.8|13983.7|13982.8|541
1620408300000|2021-05-07 17:25:00|13985.1|13984.2|13982.1|13981.2|13986.6|13985.7|13981.1|13980.2|567
1620408600000|2021-05-07 17:30:00|13981.9|13981|13982.3|13981.4|13984.5|13983.6|13980.9|13980|567
1620408900000|2021-05-07 17:35:00|13982.2|13981.3|13992.2|13991.3|13993.3|13992.3|13981.8|13980.9|632
1620409200000|2021-05-07 17:40:00|13992|13991.1|13992|13991.1|13993.4|13992.4|13989.5|13988.3|494
1620409500000|2021-05-07 17:45:00|13991.9|13991|13995.5|13994.6|13997.1|13996.2|13990.8|13989.9|538
1620409800000|2021-05-07 17:50:00|13994.9|13994|13992.1|13991.2|13996.9|13996|13991.7|13990.8|458
1620410100000|2021-05-07 17:55:00|13992.2|13991.3|13990.7|13989.8|13993|13992.1|13989.5|13988.6|467
1620410400000|2021-05-07 18:00:00|13990.8|13989.9|13988.9|13988|13990.8|13989.9|13986.5|13985.6|559
1620410700000|2021-05-07 18:05:00|13988.8|13987.9|13988.8|13987.9|13990.5|13989.6|13988.1|13987.2|424
1620411000000|2021-05-07 18:10:00|13988.9|13988|13990.9|13990|13992.1|13991.2|13988.1|13987.2|383
1620411300000|2021-05-07 18:15:00|13991|13990.1|13990.4|13989.5|13992|13991.1|13989.7|13988.8|345
1620411600000|2021-05-07 18:20:00|13990.3|13989.4|13992.6|13991.7|13992.7|13991.8|13988.6|13987.7|356
1620411900000|2021-05-07 18:25:00|13992.8|13991.9|13992.9|13992|13993.4|13992.5|13990.1|13989.2|412
1620412200000|2021-05-07 18:30:00|13993|13992.1|13994.8|13993.9|13996.9|13996|13992.2|13991.3|386
1620412500000|2021-05-07 18:35:00|13994.7|13993.8|13993.9|13993|13995.5|13994.6|13992.5|13991.6|432
1620412800000|2021-05-07 18:40:00|13994|13993.1|13990.7|13989.8|13994.5|13993.6|13989.4|13988.5|479
1620413100000|2021-05-07 18:45:00|13990.9|13990|13992.9|13992|13993.7|13992.8|13989.6|13988.7|367
1620413400000|2021-05-07 18:50:00|13993|13992.1|13993.8|13992.9|13995|13994.1|13992.7|13991.8|377
1620413700000|2021-05-07 18:55:00|13993.9|13993|13997.7|13996.8|13997.7|13996.8|13993.8|13992.9|423
1620414000000|2021-05-07 19:00:00|13997.6|13996.7|13998.2|13997.3|13999.9|13999|13996.1|13995.2|539
1620414300000|2021-05-07 19:05:00|13998.1|13997.2|14000.2|13999.3|14000.8|13999.9|13997.9|13997|371
1620414600000|2021-05-07 19:10:00|14000.3|13999.4|14000.2|13999.3|14001|13999.8|13999.7|13998.8|382
1620414900000|2021-05-07 19:15:00|14000.3|13999.4|14003|14002.1|14003.2|14002.3|13999.8|13998.9|351
1620415200000|2021-05-07 19:20:00|14002.7|14001.8|13999.6|13998.7|14003.9|14003|13999.4|13998.5|418
1620415500000|2021-05-07 19:25:00|13999.7|13998.8|14003|14002.1|14004.4|14003.5|13999.5|13998.5|421
1620415800000|2021-05-07 19:30:00|14003.8|14002.3|13999.7|13998.8|14004.7|14003.6|13999.5|13998.6|454
1620416100000|2021-05-07 19:35:00|13999.6|13998.7|14001.9|14001|14002.1|14001.2|13997.5|13996.3|415
1620416400000|2021-05-07 19:40:00|14002|14001.1|14003.2|14001.7|14004.3|14003.1|14001.7|14000.6|427
1620416700000|2021-05-07 19:45:00|14003.1|14001.6|14002.7|14001.8|14004.5|14003.6|14000.8|13999.8|374
1620417000000|2021-05-07 19:50:00|14002.6|14001.7|14006|14005.1|14006.3|14005.2|14001.5|14000.6|495
1620417300000|2021-05-07 19:55:00|14005.8|14004.9|14003|14002.1|14006.5|14005.2|14002.5|14001.2|439
1620417600000|2021-05-07 20:00:00|14003.3|14001.8|14002|14000.5|14003.4|14002|14001.6|14000.3|323
1620417900000|2021-05-07 20:05:00|14002.1|14000.6|14005.1|14003.6|14005.6|14004.7|14001.1|13999.6|354
1620418200000|2021-05-07 20:10:00|14004.4|14003.5|14006|14004.5|14006.2|14004.9|14003.9|14002.4|246
1620418500000|2021-05-07 20:15:00|14005.9|14004.4|14004.8|14003.3|14006.2|14005.1|14004.5|14003.2|101
1620418800000|2021-05-07 20:20:00|14005|14003.5|14001|13999.5|14005.4|14003.9|14000.3|13998.8|294
1620419100000|2021-05-07 20:25:00|14001.1|13999.6|13999.2|13997.7|14001.2|13999.7|13997.7|13996.2|326
1620419400000|2021-05-07 20:30:00|13998.9|13997.4|13996.1|13994.6|13999.3|13997.8|13994.8|13993.3|356
1620419700000|2021-05-07 20:35:00|13996.2|13994.7|13995.2|13993.7|13998.1|13996.6|13994.7|13993.2|230
1620420000000|2021-05-07 20:40:00|13995.1|13993.6|13994.2|13992.7|13995.6|13994.1|13993.7|13992.2|215
1620420300000|2021-05-07 20:45:00|13994.1|13992.6|13990.3|13988.8|13994.4|13993.1|13990.3|13988.8|493
1620420600000|2021-05-07 20:50:00|13990.7|13989.2|13988.2|13986.7|13990.8|13989.3|13987.2|13985.7|430
1620420900000|2021-05-07 20:55:00|13989.1|13987.6|13988.8|13987.3|13992.6|13990.2|13988.5|13981.4|376
1620590400000|2021-05-09 20:00:00|13999.3|13979.3|13995.3|13975.3|14001.7|13981.7|13990.3|13970.3|13
1620590700000|2021-05-09 20:05:00|13995.1|13975.1|13995.3|13975.3|13995.3|13975.3|13995|13975|8
1620591000000|2021-05-09 20:10:00|13995.1|13975.1|13995.3|13975.3|14001.8|13981.8|13990.3|13970.3|21
1620591300000|2021-05-09 20:15:00|13995|13975|13993.5|13973.5|14000.9|13980.9|13990.8|13970.8|20
1620591600000|2021-05-09 20:20:00|13990.8|13970.8|14000.9|13980.9|14000.9|13980.9|13990.8|13970.8|9
1620591900000|2021-05-09 20:25:00|13993.5|13973.5|14003|13983.9|14003.3|13983.9|13993.5|13973.5|15
1620592200000|2021-05-09 20:30:00|14002.9|13981|13995.4|13977.5|14002.9|13983.9|13995.4|13977.5|14
1620592500000|2021-05-09 20:35:00|13997.7|13978.8|14013.3|13996.9|14013.3|13996.9|13995.3|13978.3|30
1620592800000|2021-05-09 20:40:00|14008.9|13988.9|14010.3|13998.4|14013.3|14004|14005.8|13988.4|80
1620593100000|2021-05-09 20:45:00|14007.5|14001|14006.8|14000.3|14011.6|14001.4|14004.8|13986|32
1620593400000|2021-05-09 20:50:00|14006.9|14000.4|14007.5|14001|14011.4|14001|14005.5|13995.3|31
1620593700000|2021-05-09 20:55:00|14007.4|14000.9|14008.7|14002.2|14009.3|14002.8|14007.1|14000.6|37
1620594000000|2021-05-09 21:00:00|14008.5|14002|14005.4|13998.9|14010.2|14002.3|14005.3|13997.7|66
1620594300000|2021-05-09 21:05:00|14005.5|13999|14006.8|14000.3|14010.2|14001.3|14005|13995.9|103
1620594600000|2021-05-09 21:10:00|14006.9|14000.4|14005.8|13999.3|14010.2|14001.3|14005.8|13995|36
1620594900000|2021-05-09 21:15:00|14005.9|13999.4|14005.5|13990.8|14007.8|13999.6|14002.4|13983.4|132
1620595200000|2021-05-09 21:20:00|14005.3|13991|14004.3|13992.6|14007.1|13992.6|14004.3|13990.3|54
1620595500000|2021-05-09 21:25:00|14004.6|13992.5|14007.8|13990.6|14007.8|13992.6|14004.3|13990.1|28
1620595800000|2021-05-09 21:30:00|14008|13990.7|14007.6|13993.8|14010.3|13995.9|14004.7|13989.5|113
1620596100000|2021-05-09 21:35:00|14008.3|13996.1|14007.9|13995.6|14009.6|13996.7|14001.1|13990.3|156
1620596400000|2021-05-09 21:40:00|14007.6|13995.5|14006.2|13993.8|14012.5|14003.1|14004.5|13990.7|158
1620596700000|2021-05-09 21:45:00|14005.5|13993.4|14004|13994|14006.3|13994.8|14003.1|13992|88
1620597000000|2021-05-09 21:50:00|14003.8|13993.8|14005.4|13995.4|14006|13996.1|14003.2|13993.2|82
1620597300000|2021-05-09 21:55:00|14005.9|13995.9|14004.8|13995.9|14006.3|13996.4|14004|13994.6|125
1620597600000|2021-05-09 22:00:00|14004.7|13996.6|14007.7|14003.8|14008.3|14004.6|14001.7|13996.3|804
1620597900000|2021-05-09 22:05:00|14007.6|14003.9|14014.9|14012|14015.8|14012.7|14006.5|14002.6|637
1620598200000|2021-05-09 22:10:00|14015|14011.2|14029.2|14027.7|14031.4|14028.4|14014|14010.1|1102
1620598500000|2021-05-09 22:15:00|14029.5|14027.4|14026.5|14025|14030.6|14027.7|14025.8|14022.9|807
1620598800000|2021-05-09 22:20:00|14026.6|14025.1|14026.8|14022.6|14029.9|14027.6|14025|14021.8|602
1620599100000|2021-05-09 22:25:00|14026.6|14022.7|14024|14022.5|14027.4|14024.6|14023.3|14021|628
1620599400000|2021-05-09 22:30:00|14023.9|14022.4|14024.9|14021.9|14026.5|14023.7|14022|14019.3|672
1620599700000|2021-05-09 22:35:00|14025|14021.8|14027.8|14024.6|14028.8|14025.8|14022.3|14019.5|565
1620600000000|2021-05-09 22:40:00|14027.7|14024.7|14026.4|14024.9|14029.4|14026.7|14025.8|14024|388
1620600300000|2021-05-09 22:45:00|14026.5|14025|14026.6|14025.1|14027.3|14025.6|14025.3|14023.8|237
1620600600000|2021-05-09 22:50:00|14027.2|14025|14027.4|14025.9|14028.1|14026.4|14025.3|14023.8|213
1620600900000|2021-05-09 22:55:00|14027.2|14025.7|14030.4|14028.9|14030.6|14028.9|14026.4|14024.9|276
1620601200000|2021-05-09 23:00:00|14030.3|14028.8|14028.7|14027.2|14030.3|14029|14025.5|14024.3|336
1620601500000|2021-05-09 23:05:00|14028.8|14027.3|14028.2|14026.7|14029.3|14028|14027.8|14026.5|149
1620601800000|2021-05-09 23:10:00|14028.3|14026.8|14034.2|14032.7|14034.2|14032.7|14028.3|14026.8|389
1620602100000|2021-05-09 23:15:00|14034.3|14032.8|14031.6|14030.1|14034.3|14032.9|14029.7|14028.5|250
1620602400000|2021-05-09 23:20:00|14031.7|14030.2|14035.6|14034.1|14035.6|14034.4|14031.6|14030.1|243
1620602700000|2021-05-09 23:25:00|14035.7|14034.2|14033.7|14032.8|14035.9|14035|14033.4|14032.4|220
1620603000000|2021-05-09 23:30:00|14033.6|14032.7|14031.1|14029.6|14034|14032.8|14030.4|14029.3|216
1620603300000|2021-05-09 23:35:00|14031.2|14029.7|14032|14030.5|14032|14030.8|14030.1|14028.8|269
1620603600000|2021-05-09 23:40:00|14032.1|14030.6|14034.4|14032.9|14036.2|14034.9|14032.1|14030.6|289
1620603900000|2021-05-09 23:45:00|14034.5|14033|14039.1|14037.6|14039.1|14038|14034.5|14033|309
1620604200000|2021-05-09 23:50:00|14039.2|14037.7|14042.4|14040.9|14045.2|14043.9|14038.8|14037.6|302
1620604500000|2021-05-09 23:55:00|14042.3|14040.8|14041.2|14039.7|14042.6|14041.3|14040.1|14038.7|530
1620604800000|2021-05-10 00:00:00|14041.3|14039.8|14037|14036.1|14041.3|14039.8|14032|14030.7|762
1620605100000|2021-05-10 00:05:00|14037.1|14036.2|14034.8|14033.3|14037.6|14036.4|14032.8|14031.6|488
1620605400000|2021-05-10 00:10:00|14034.7|14033.2|14035.9|14035|14039|14037.7|14034.4|14032.9|489
1620605700000|2021-05-10 00:15:00|14036|14035.1|14040.2|14038.7|14041.6|14040.3|14035.5|14034.2|448
1620606000000|2021-05-10 00:20:00|14040|14038.5|14034.7|14033.2|14040|14038.8|14033.5|14032|457
1620606300000|2021-05-10 00:25:00|14034.8|14033.3|14036.2|14035.3|14036.6|14035.7|14033.9|14032.7|462
1620606600000|2021-05-10 00:30:00|14036.4|14035.5|14037.8|14036.3|14039.8|14038.3|14034.6|14033.3|490
1620606900000|2021-05-10 00:35:00|14037.7|14036.2|14034.2|14032.7|14038.1|14036.9|14033.6|14032.2|440
1620607200000|2021-05-10 00:40:00|14034.6|14033.1|14033.2|14031.7|14035.1|14033.6|14031.5|14030|383
1620607500000|2021-05-10 00:45:00|14033.4|14031.9|14031.8|14030.9|14034.4|14033.2|14031.6|14030.3|363
1620607800000|2021-05-10 00:50:00|14031.7|14030.8|14033.8|14032.3|14034.8|14033.6|14030.3|14028.8|493
1620608100000|2021-05-10 00:55:00|14034|14032.5|14028.9|14028|14034.1|14032.6|14028.7|14027.4|440
1620608400000|2021-05-10 01:00:00|14029.4|14027.9|14034.5|14033|14034.5|14033|14027.7|14026.5|471
1620608700000|2021-05-10 01:05:00|14034.4|14032.9|14033.2|14031.7|14035|14033.8|14032|14030.9|377
1620609000000|2021-05-10 01:10:00|14033.1|14031.6|14034.9|14034|14035.1|14034.2|14031.5|14030.4|327
1620609300000|2021-05-10 01:15:00|14034.8|14033.9|14037.2|14035.7|14037.5|14036.2|14030.4|14029.3|581
1620609600000|2021-05-10 01:20:00|14037.1|14035.6|14031.9|14031|14038.5|14037.2|14031.2|14030|516
1620609900000|2021-05-10 01:25:00|14032|14031.1|14036.5|14035|14036.8|14035.9|14032|14030.8|450
1620610200000|2021-05-10 01:30:00|14036.2|14035.3|14032.8|14031.3|14036.4|14035.3|14032|14030.8|419
1620610500000|2021-05-10 01:35:00|14032.7|14031.2|14030.6|14029.1|14033.8|14032.9|14029.8|14028.7|481
1620610800000|2021-05-10 01:40:00|14030.5|14029|14034|14032.5|14034.1|14032.8|14030.5|14029|465
1620611100000|2021-05-10 01:45:00|14033.9|14032.4|14031.1|14029.6|14035.2|14034|14030.4|14029.3|399
1620611400000|2021-05-10 01:50:00|14031|14029.5|14029.4|14027.9|14031.2|14030.1|14028.6|14027.4|320
1620611700000|2021-05-10 01:55:00|14029.2|14027.7|14032.7|14031.2|14034.9|14033.9|14028.7|14027.5|470
1620612000000|2021-05-10 02:00:00|14032.4|14030.9|14032.5|14031.6|14034.7|14033.6|14031.8|14030.3|475
1620612300000|2021-05-10 02:05:00|14032.4|14031.5|14034|14032.5|14034.6|14033.2|14031.6|14030.4|460
1620612600000|2021-05-10 02:10:00|14033.9|14032.4|14030.3|14028.8|14034|14032.5|14029.9|14028.5|398
1620612900000|2021-05-10 02:15:00|14030.2|14028.7|14026.1|14025.2|14031.5|14030.2|14025.3|14024.3|462
1620613200000|2021-05-10 02:20:00|14026.5|14025|14024.8|14023.9|14027.3|14026.3|14024.7|14023.4|354
1620613500000|2021-05-10 02:25:00|14024.7|14023.8|14025.3|14023.8|14026.1|14025|14023.4|14022.1|286
1620613800000|2021-05-10 02:30:00|14025.2|14023.7|14026.5|14025.6|14028.1|14027.1|14024.7|14023.5|410
1620614100000|2021-05-10 02:35:00|14026.6|14025.7|14023.4|14021.9|14026.9|14026|14023.3|14021.8|410
1620614400000|2021-05-10 02:40:00|14023.5|14022|14020|14019.1|14024.2|14023|14019.5|14018.3|481
1620614700000|2021-05-10 02:45:00|14020.1|14019.2|14020.1|14018.6|14021.8|14020.5|14018.8|14017.5|391
1620615000000|2021-05-10 02:50:00|14020.2|14018.7|14019.9|14019|14022.1|14020.8|14019.6|14018.1|307
1620615300000|2021-05-10 02:55:00|14020|14019.1|14019.1|14018.2|14020.5|14019.2|14019|14017.5|191
1620615600000|2021-05-10 03:00:00|14019|14018.1|14019|14018.1|14020.1|14019|14017.9|14016.8|229
1620615900000|2021-05-10 03:05:00|14019.1|14018.2|14020.2|14019.3|14021.1|14020.2|14019.1|14018.1|328
1620616200000|2021-05-10 03:10:00|14020|14019.1|14020.4|14018.9|14020.6|14019.7|14019.5|14018.5|258
1620616500000|2021-05-10 03:15:00|14020.5|14019|14019.7|14018.8|14020.8|14019.9|14019.3|14018.3|231
1620616800000|2021-05-10 03:20:00|14019.6|14018.7|14020.4|14019.5|14021.1|14020.1|14018.5|14017.4|297
1620617100000|2021-05-10 03:25:00|14020.3|14019.4|14021.9|14021|14022.4|14021.3|14020.3|14019.1|201
1620617400000|2021-05-10 03:30:00|14021.8|14020.9|14021.1|14019.6|14022.1|14021|14020.6|14019.4|315
1620617700000|2021-05-10 03:35:00|14021.2|14019.7|14021|14020.1|14021.8|14020.9|14020.2|14018.9|250
1620618000000|2021-05-10 03:40:00|14021.1|14020.2|14020.1|14018.6|14021.9|14021|14019.7|14018.5|216
1620618300000|2021-05-10 03:45:00|14020|14018.5|14021|14020.1|14021.1|14020.2|14018.9|14017.9|198
1620618600000|2021-05-10 03:50:00|14020.9|14020|14020.2|14019.3|14021.3|14020.2|14019.7|14018.8|195
1620618900000|2021-05-10 03:55:00|14020.1|14019.2|14021|14020.1|14021.2|14020.3|14019.6|14018.4|173
1620619200000|2021-05-10 04:00:00|14021.1|14020.2|14020.1|14019.2|14021.1|14020.2|14019.8|14018.9|145
1620619500000|2021-05-10 04:05:00|14020|14019.1|14019|14018.1|14020.1|14019.2|14017.4|14016.2|168
1620619800000|2021-05-10 04:10:00|14018.9|14018|14020.8|14019.9|14021.3|14020.1|14018.7|14017.6|190
1620620100000|2021-05-10 04:15:00|14020.7|14019.8|14016.3|14014.8|14020.9|14020|14015.4|14014.5|281
1620620400000|2021-05-10 04:20:00|14016.4|14014.9|14019.9|14019|14020|14019.1|14015.8|14014.7|250
1620620700000|2021-05-10 04:25:00|14019.8|14018.9|14021|14020.1|14022.4|14021.3|14019|14017.9|271
1620621000000|2021-05-10 04:30:00|14021.1|14020.2|14023.1|14022.2|14024.5|14023.2|14020.7|14019.5|200
1620621300000|2021-05-10 04:35:00|14023|14022.1|14026.2|14025.3|14026.6|14025.4|14022.7|14021.6|254
1620621600000|2021-05-10 04:40:00|14026.1|14025.2|14026.3|14024.8|14027.4|14026.1|14025|14024|189
1620621900000|2021-05-10 04:45:00|14025.9|14025|14028|14027.1|14028.4|14027.3|14025.9|14024.7|174
1620622200000|2021-05-10 04:50:00|14028.1|14027.2|14028.1|14027.2|14029.5|14028.5|14027.8|14026.6|221
1620622500000|2021-05-10 04:55:00|14028|14027.1|14026|14025.1|14029.5|14028.3|14026|14025.1|277
1620622800000|2021-05-10 05:00:00|14026.1|14025.2|14028.1|14027.2|14029.4|14028.4|14026|14024.8|335
1620623100000|2021-05-10 05:05:00|14028.3|14027.4|14034.6|14033.7|14036.1|14035.2|14028.1|14027.1|723
1620623400000|2021-05-10 05:10:00|14034.9|14033.4|14042.6|14041.1|14043.5|14042.6|14034.4|14033.3|429
1620623700000|2021-05-10 05:15:00|14042.7|14041.2|14046.2|14044.7|14047.7|14046.7|14041.3|14040.3|609
1620624000000|2021-05-10 05:20:00|14046.1|14044.6|14049.2|14048.3|14049.9|14048.8|14045.8|14044.5|515
1620624300000|2021-05-10 05:25:00|14049.3|14048.4|14049.6|14048.7|14051|14050.1|14048|14047.1|382
1620624600000|2021-05-10 05:30:00|14049.4|14048.5|14054.8|14053.9|14054.9|14054|14049.1|14048.2|359
1620624900000|2021-05-10 05:35:00|14054.9|14054|14054.6|14053.1|14058.6|14057.6|14054|14052.9|486
1620625200000|2021-05-10 05:40:00|14054.4|14052.9|14049|14048.1|14054.7|14053.6|14048.6|14047.3|410
1620625500000|2021-05-10 05:45:00|14049.8|14048.3|14046|14045.1|14050.2|14049|14044.5|14043.3|441
1620625800000|2021-05-10 05:50:00|14046.1|14044.6|14044.9|14044|14047.7|14046.5|14044.6|14043.4|519
1620626100000|2021-05-10 05:55:00|14044.8|14043.9|14043.9|14042.4|14046.8|14045.5|14043|14041.9|588
1620626400000|2021-05-10 06:00:00|14044.2|14043.3|14050.3|14048.8|14052.2|14051.1|14043.8|14042.3|716
1620626700000|2021-05-10 06:05:00|14050.2|14048.7|14047.8|14046.3|14050.6|14049.5|14045.5|14044.4|531
1620627000000|2021-05-10 06:10:00|14047.9|14046.4|14051.8|14050.9|14052.2|14051.2|14046.9|14046|475
1620627300000|2021-05-10 06:15:00|14051.9|14051|14057.8|14056.9|14059|14058.1|14051.8|14050.9|621
1620627600000|2021-05-10 06:20:00|14057.9|14057|14057.3|14056.4|14058.2|14057.1|14053.4|14052.1|652
1620627900000|2021-05-10 06:25:00|14057.2|14056.3|14064|14063.1|14064.6|14063.5|14056|14055.1|709
1620628200000|2021-05-10 06:30:00|14063.9|14063|14064.5|14063|14069.2|14068.3|14060.2|14059.3|712
1620628500000|2021-05-10 06:35:00|14064.4|14063.5|14065.7|14064.8|14066.7|14065.5|14061.9|14061|712
1620628800000|2021-05-10 06:40:00|14065.6|14064.7|14066.8|14065.9|14069.4|14068.5|14062.2|14061.3|720
1620629100000|2021-05-10 06:45:00|14066.5|14065.6|14068.2|14067.3|14068.9|14068|14063.9|14062.7|717
1620629400000|2021-05-10 06:50:00|14068.5|14067|14068.1|14067.2|14071.9|14071|14064.9|14064|660
1620629700000|2021-05-10 06:55:00|14067.8|14066.9|14065.1|14064.2|14068|14067.1|14062.5|14061.6|615
1620630000000|2021-05-10 07:00:00|14065.2|14064.3|14059.9|14059|14066|14065.1|14055.3|14054.4|888
1620630300000|2021-05-10 07:05:00|14059.7|14058.8|14059|14058.1|14064.3|14063.4|14056.4|14055.3|894
1620630600000|2021-05-10 07:10:00|14059.1|14058.2|14057.1|14056.2|14060.2|14059.2|14054|14053.1|774
1620630900000|2021-05-10 07:15:00|14057.3|14056.4|14061.2|14060.3|14061.6|14060.7|14055.5|14054.6|666
1620631200000|2021-05-10 07:20:00|14060.9|14060|14056.7|14055.8|14061.1|14060|14056.3|14055.4|601
1620631500000|2021-05-10 07:25:00|14056.6|14055.7|14064.3|14063.4|14064.5|14063.6|14055.1|14054.2|765
1620631800000|2021-05-10 07:30:00|14064.4|14063.5|14065.4|14064.5|14066.1|14065.2|14059.4|14058.5|714
1620632100000|2021-05-10 07:35:00|14065.5|14064.6|14065.8|14064.9|14066.9|14066|14061.5|14060.6|699
1620632400000|2021-05-10 07:40:00|14065.9|14065|14063.6|14062.1|14068.3|14067.4|14061.4|14060.4|781
1620632700000|2021-05-10 07:45:00|14063.5|14062|14064.7|14063.8|14066.3|14065.4|14059.7|14058.7|718
1620633000000|2021-05-10 07:50:00|14064.8|14063.9|14073.9|14073|14074.1|14073.2|14064.1|14063|700
1620633300000|2021-05-10 07:55:00|14074.1|14073.2|14076.7|14075.8|14080|14079.1|14072.8|14071.8|628
1620633600000|2021-05-10 08:00:00|14076.6|14075.7|14070.7|14069.8|14079.4|14078.5|14069.2|14068.3|879
1620633900000|2021-05-10 08:05:00|14070.8|14069.9|14066.7|14065.8|14071.9|14071|14065.3|14064.4|765
1620634200000|2021-05-10 08:10:00|14066.6|14065.7|14071.3|14070.4|14073.8|14072.7|14064|14063.1|614
1620634500000|2021-05-10 08:15:00|14071.2|14070.3|14077.3|14076.4|14077.8|14076.9|14070|14069.1|558
1620634800000|2021-05-10 08:20:00|14076.9|14076|14078.9|14078|14080.2|14079|14074.7|14073.8|536
1620635100000|2021-05-10 08:25:00|14079.1|14078.2|14085.1|14084.2|14085.8|14084.9|14078.5|14077.3|734
1620635400000|2021-05-10 08:30:00|14085.2|14084.3|14083.9|14083|14086.2|14085.3|14081.5|14080.5|699
1620635700000|2021-05-10 08:35:00|14084|14083.1|14091.9|14091|14092.7|14091.3|14083.7|14082.6|744
1620636000000|2021-05-10 08:40:00|14092.6|14091.7|14095|14094.1|14095.8|14094.7|14089.2|14088.3|648
1620636300000|2021-05-10 08:45:00|14095.1|14094.2|14096.6|14095.7|14096.9|14096|14092.9|14091.9|582
1620636600000|2021-05-10 08:50:00|14096.7|14095.8|14093.8|14092.9|14097|14096.1|14093.7|14092.8|430
1620636900000|2021-05-10 08:55:00|14093.9|14093|14090.3|14089.4|14094.9|14094|14087.3|14086.4|651
1620637200000|2021-05-10 09:00:00|14090.4|14089.5|14085.1|14084.2|14091.6|14090.7|14084|14082.9|577
1620637500000|2021-05-10 09:05:00|14085.3|14084.4|14090.3|14088.8|14091.4|14090.4|14084.8|14083.9|552
1620637800000|2021-05-10 09:10:00|14090.1|14089.2|14087.7|14086.8|14091|14089.9|14086.3|14085.4|473
1620638100000|2021-05-10 09:15:00|14087.8|14086.9|14085.7|14084.8|14087.9|14087|14083.1|14082.2|514
1620638400000|2021-05-10 09:20:00|14085.8|14084.9|14085.2|14084.3|14088|14087.1|14084.7|14083.8|436
1620638700000|2021-05-10 09:25:00|14085|14084.1|14081.8|14080.9|14085.5|14084.3|14081.2|14080.3|548
1620639000000|2021-05-10 09:30:00|14081.7|14080.8|14084.2|14083.3|14087.4|14086.3|14081.2|14080.1|564
1620639300000|2021-05-10 09:35:00|14084.7|14083.8|14088.8|14087.9|14088.9|14087.9|14084.7|14083.8|555
1620639600000|2021-05-10 09:40:00|14088.7|14087.8|14090.9|14090|14093.1|14092.2|14086.9|14086|574
1620639900000|2021-05-10 09:45:00|14090.8|14089.9|14089.9|14089|14092|14091.1|14089.8|14088.9|409
1620640200000|2021-05-10 09:50:00|14090|14089.1|14089.7|14088.8|14092.1|14091|14089.4|14088.5|345
1620640500000|2021-05-10 09:55:00|14089.4|14088.5|14092.3|14090.8|14093|14092.1|14088.7|14087.8|576
1620640800000|2021-05-10 10:00:00|14092.1|14091.2|14094.8|14093.9|14095.1|14094.2|14087.8|14086.9|595
1620641100000|2021-05-10 10:05:00|14094.7|14093.8|14094.6|14093.7|14095.9|14094.8|14090.1|14089.1|707
1620641400000|2021-05-10 10:10:00|14094.4|14093.5|14091.2|14090.3|14095.1|14094.2|14090.7|14089.7|469
1620641700000|2021-05-10 10:15:00|14091.1|14090.2|14096.3|14095.4|14097.1|14096.2|14090|14089|528
1620642000000|2021-05-10 10:20:00|14096.2|14095.3|14100.2|14099.3|14101|14099.8|14095.5|14094.4|498
1620642300000|2021-05-10 10:25:00|14100.1|14099.2|14097.9|14097|14103.2|14102.3|14096.8|14095.9|502
1620642600000|2021-05-10 10:30:00|14097.8|14096.9|14095.8|14094.9|14098.5|14097.6|14094.6|14093.3|466
1620642900000|2021-05-10 10:35:00|14095.7|14094.8|14099.1|14097.6|14099.5|14098.6|14093.9|14093|417
1620643200000|2021-05-10 10:40:00|14098.7|14097.8|14099.6|14098.7|14100.8|14099.9|14095.7|14094.8|518
1620643500000|2021-05-10 10:45:00|14099.4|14098.5|14098|14097.1|14100.3|14099.4|14097.7|14096.8|331
1620643800000|2021-05-10 10:50:00|14098.1|14097.2|14110|14109.1|14110.6|14109.7|14098|14097.1|599
1620644100000|2021-05-10 10:55:00|14109.9|14109|14100.9|14100|14110.6|14109.7|14100.9|14100|601
1620644400000|2021-05-10 11:00:00|14100.8|14099.9|14099|14098.1|14103.7|14102.8|14091.8|14090.9|749
1620644700000|2021-05-10 11:05:00|14098.9|14098|14102.8|14101.9|14103.3|14102.2|14098.9|14097.7|425
1620645000000|2021-05-10 11:10:00|14102.6|14101.7|14106.9|14106|14107.5|14106.6|14101.6|14100.7|613
1620645300000|2021-05-10 11:15:00|14107|14106.1|14111.9|14111|14113.3|14112.4|14105.8|14104.9|496
1620645600000|2021-05-10 11:20:00|14112|14111.1|14109|14108.1|14112.1|14111.1|14107.7|14106.8|428
1620645900000|2021-05-10 11:25:00|14108.8|14107.9|14104.9|14104|14108.8|14107.9|14101.6|14100.7|611
1620646200000|2021-05-10 11:30:00|14105.1|14104.2|14109.3|14108.4|14109.4|14108.5|14101.7|14100.8|513
1620646500000|2021-05-10 11:35:00|14109.2|14108.3|14119.2|14118.3|14119.4|14118.5|14109.1|14108.2|720
1620646800000|2021-05-10 11:40:00|14119.3|14118.4|14119.1|14118.2|14120.1|14119.2|14116.2|14115.3|567
1620647100000|2021-05-10 11:45:00|14119.4|14118.5|14117.2|14116.3|14119.4|14118.5|14113.3|14112.4|635
1620647400000|2021-05-10 11:50:00|14117.1|14116.2|14112.7|14111.8|14118|14116.6|14111.9|14111|531
1620647700000|2021-05-10 11:55:00|14112.5|14111.6|14111|14110.1|14115.7|14114.8|14109.3|14108.4|529
1620648000000|2021-05-10 12:00:00|14111.6|14110.7|14112.7|14111.8|14112.9|14112|14107.9|14107|609
1620648300000|2021-05-10 12:05:00|14112.8|14111.9|14114.6|14113.7|14117.8|14116.9|14110.3|14109.4|592
1620648600000|2021-05-10 12:10:00|14114.7|14113.8|14118.6|14117.7|14119|14118.1|14112.7|14111.8|465
1620648900000|2021-05-10 12:15:00|14118.7|14117.8|14119.9|14119|14120.9|14120|14117.8|14116.9|492
1620649200000|2021-05-10 12:20:00|14119.8|14118.9|14128|14127.1|14131|14130.1|14118.3|14117.4|693
1620649500000|2021-05-10 12:25:00|14128.1|14127.2|14131.9|14131|14132|14131.1|14126|14125.1|678
1620649800000|2021-05-10 12:30:00|14131.8|14130.9|14131.8|14130.9|14134.4|14133.5|14128.5|14127.6|603
1620650100000|2021-05-10 12:35:00|14131.9|14131|14137.7|14136.8|14140|14139.1|14130.6|14129.7|758
1620650400000|2021-05-10 12:40:00|14137.6|14136.7|14141.9|14141|14141.9|14141|14136.6|14135.7|665
1620650700000|2021-05-10 12:45:00|14141.8|14140.9|14147.6|14146.7|14147.6|14146.7|14141|14140.1|552
1620651000000|2021-05-10 12:50:00|14147.5|14146.6|14155|14154.1|14158.9|14158|14147.5|14146.6|794
1620651300000|2021-05-10 12:55:00|14154.9|14154|14147.8|14146.9|14158.1|14156.9|14147.8|14146.9|790
1620651600000|2021-05-10 13:00:00|14147.7|14146.8|14142|14141.1|14148.9|14148|14139.4|14138.5|795
1620651900000|2021-05-10 13:05:00|14141.9|14141|14129.5|14128.6|14142.8|14141.9|14128.5|14127.6|637
1620652200000|2021-05-10 13:10:00|14129.7|14128.8|14135.8|14134.9|14135.8|14134.9|14127.9|14127|661
1620652500000|2021-05-10 13:15:00|14136|14135.1|14128.9|14128|14138.1|14137.2|14128.4|14127.5|533
1620652800000|2021-05-10 13:20:00|14128.8|14127.9|14131.8|14130.9|14132.2|14131.1|14126.8|14125.9|601
1620653100000|2021-05-10 13:25:00|14131.7|14130.8|14136.1|14135.2|14140.1|14139.2|14131.7|14130.8|568
1620653400000|2021-05-10 13:30:00|14135.9|14135|14129.7|14128.8|14139.3|14138.4|14129.7|14128.8|634
1620653700000|2021-05-10 13:35:00|14129.9|14129|14117.9|14117|14131.1|14130.2|14116.6|14115.7|660
1620654000000|2021-05-10 13:40:00|14117.8|14116.9|14124.8|14123.9|14127.2|14126.3|14115.7|14114.8|738
1620654300000|2021-05-10 13:45:00|14124.7|14123.8|14121|14120.1|14127.1|14126.2|14114.3|14113.4|618
1620654600000|2021-05-10 13:50:00|14120.9|14120|14116.3|14115.4|14122.9|14122|14112.6|14111.7|588
1620654900000|2021-05-10 13:55:00|14116.2|14115.3|14111.8|14110.9|14116.8|14115.9|14110.2|14109.3|605
1620655200000|2021-05-10 14:00:00|14112.3|14111.4|14113.9|14113|14114.1|14113.2|14107.6|14106.7|656
1620655500000|2021-05-10 14:05:00|14114|14113.1|14129.9|14129|14130.2|14129.3|14113.3|14112.4|601
1620655800000|2021-05-10 14:10:00|14129.4|14128.5|14139.9|14139|14140.8|14139.9|14128.8|14127.9|491
1620656100000|2021-05-10 14:15:00|14140|14139.1|14138.1|14137.2|14141.3|14140.4|14136.8|14135.9|504
1620656400000|2021-05-10 14:20:00|14138.3|14136.8|14138.2|14136.7|14145.7|14144.8|14137.7|14136.5|536
1620656700000|2021-05-10 14:25:00|14138.1|14136.6|14141.6|14140.1|14142.1|14141|14136.9|14136|555
1620657000000|2021-05-10 14:30:00|14141.4|14140.5|14138.7|14137.8|14143.2|14141.9|14137|14136.1|520
1620657300000|2021-05-10 14:35:00|14138.8|14137.9|14144.8|14143.9|14146.7|14145.6|14138.8|14137.9|458
1620657600000|2021-05-10 14:40:00|14144.7|14143.8|14143.9|14143|14148.3|14147.1|14142.9|14142|408
1620657900000|2021-05-10 14:45:00|14144|14143.1|14140.2|14138.7|14144.1|14143.1|14139.3|14138|662
1620658200000|2021-05-10 14:50:00|14139.9|14138.4|14135.6|14134.7|14144.5|14143.6|14132.5|14131.6|708
1620658500000|2021-05-10 14:55:00|14135.4|14134.5|14140.1|14139.2|14148.3|14147.4|14134.2|14133.3|843
1620658800000|2021-05-10 15:00:00|14139.8|14138.9|14131.7|14130.2|14141.2|14140.1|14129.8|14128.6|745
1620659100000|2021-05-10 15:05:00|14131.6|14130.7|14132.2|14130.7|14135|14134|14129.8|14128.6|555
1620659400000|2021-05-10 15:10:00|14132.3|14130.8|14129|14128.1|14135.4|14133.9|14127.9|14126.9|394
1620659700000|2021-05-10 15:15:00|14128.8|14127.9|14134.2|14132.7|14134.9|14133.4|14128.4|14127.5|438
1620660000000|2021-05-10 15:20:00|14134.1|14132.6|14137|14135.5|14138.2|14136.9|14132.5|14131.6|372
1620660300000|2021-05-10 15:25:00|14137.2|14135.7|14136.7|14135.8|14141.1|14140|14134.5|14133.3|489
1620660600000|2021-05-10 15:30:00|14137.2|14135.7|14139|14138.1|14142.1|14140.9|14134.5|14133.6|498
1620660900000|2021-05-10 15:35:00|14139.1|14138.2|14138.3|14136.8|14141.2|14140.3|14136.1|14135.1|480
1620661200000|2021-05-10 15:40:00|14137.6|14136.7|14144|14143.1|14146.4|14145|14137.4|14135.9|570
1620661500000|2021-05-10 15:45:00|14144.2|14143.3|14141|14140.1|14144.5|14143.6|14140.8|14139.9|458
1620661800000|2021-05-10 15:50:00|14140.9|14140|14143.7|14142.8|14144.9|14143.7|14140.9|14139.9|506
1620662100000|2021-05-10 15:55:00|14143.8|14142.9|14152.2|14150.7|14152.4|14151.1|14143|14141.7|462
1620662400000|2021-05-10 16:00:00|14152.4|14150.9|14153|14152.1|14154.2|14153|14149.5|14148.3|515
1620662700000|2021-05-10 16:05:00|14152.9|14152|14148|14146.5|14156|14154.8|14146.7|14145.2|458
1620663000000|2021-05-10 16:10:00|14147.9|14147.1|14144.9|14143.4|14150.6|14149.5|14144.7|14143.4|447
1620663300000|2021-05-10 16:15:00|14145|14143.5|14137.5|14136.6|14145.2|14143.8|14137.4|14136.2|410
1620663600000|2021-05-10 16:20:00|14137.3|14136.4|14143.8|14142.9|14144.1|14143.2|14136.2|14135.1|341
1620663900000|2021-05-10 16:25:00|14143.9|14143|14141.7|14140.8|14144.6|14143.7|14140.7|14139.5|370
1620664200000|2021-05-10 16:30:00|14141.8|14140.9|14137.8|14136.9|14142|14141.1|14137.7|14136.7|322
1620664500000|2021-05-10 16:35:00|14137.9|14137|14138.8|14137.9|14139.1|14138|14137|14135.8|356
1620664800000|2021-05-10 16:40:00|14139|14138.1|14135.1|14133.6|14139.4|14138.5|14133.9|14132.7|349
1620665100000|2021-05-10 16:45:00|14135.2|14133.7|14135.8|14134.9|14137.2|14136.1|14132.8|14131.8|347
1620665400000|2021-05-10 16:50:00|14135.9|14135|14137.3|14135.8|14138.5|14137.2|14135.5|14134|316
1620665700000|2021-05-10 16:55:00|14137.4|14135.9|14143.2|14141.7|14143.5|14142.2|14135.9|14134.7|384
1620666000000|2021-05-10 17:00:00|14143.3|14141.8|14140.1|14138.6|14144.4|14143.3|14139.8|14138.6|322
1620666300000|2021-05-10 17:05:00|14140|14138.5|14136.7|14135.2|14140.4|14139.2|14135.7|14134.2|365
1620666600000|2021-05-10 17:10:00|14136.5|14135|14135.6|14134.1|14137.2|14136.3|14134.8|14133.6|393
1620666900000|2021-05-10 17:15:00|14135.1|14134.2|14136.8|14135.9|14137.1|14135.9|14133.4|14132|326
1620667200000|2021-05-10 17:20:00|14136.7|14135.8|14141.6|14140.1|14141.8|14140.7|14134.9|14133.4|400
1620667500000|2021-05-10 17:25:00|14141.5|14140|14142.3|14140.8|14143.6|14142.5|14138.1|14136.8|368
1620667800000|2021-05-10 17:30:00|14142.2|14140.7|14143.2|14142.3|14144.4|14143.2|14141.6|14140.4|327
1620668100000|2021-05-10 17:35:00|14143.1|14142.2|14149.4|14147.9|14151.4|14150.3|14142.2|14141|359
1620668400000|2021-05-10 17:40:00|14149.3|14147.8|14146.4|14144.9|14153.3|14152.1|14146.1|14144.8|332
1620668700000|2021-05-10 17:45:00|14146|14145.1|14143|14142.1|14149.8|14148.3|14142.7|14141.2|409
1620669000000|2021-05-10 17:50:00|14143.1|14142.2|14140|14139.1|14144.4|14143.3|14139.8|14138.7|314
1620669300000|2021-05-10 17:55:00|14139.9|14139|14144.8|14143.9|14145.1|14144|14139.5|14138.1|416
1620669600000|2021-05-10 18:00:00|14144.3|14143.4|14151.3|14150.4|14152.6|14151.4|14144.3|14143|534
1620669900000|2021-05-10 18:05:00|14151.6|14150.1|14152.3|14151.4|14154.4|14152.9|14150.8|14149.6|351
1620670200000|2021-05-10 18:10:00|14153.1|14152.2|14151.1|14150.2|14153.8|14152.6|14149.4|14148.1|319
1620670500000|2021-05-10 18:15:00|14150.7|14149.8|14144.3|14142.8|14151.2|14149.9|14144|14142.7|497
1620670800000|2021-05-10 18:20:00|14144.4|14142.9|14143|14141.5|14144.5|14143.4|14140.4|14139.4|419
1620671100000|2021-05-10 18:25:00|14143.1|14141.6|14145.1|14144.2|14146.5|14145.4|14141.5|14140.5|458
1620671400000|2021-05-10 18:30:00|14145.2|14144.3|14139|14138.1|14145.3|14144.3|14138.4|14137.4|471
1620671700000|2021-05-10 18:35:00|14138.7|14137.8|14139.6|14138.1|14143.1|14141.9|14137.3|14136.3|499
1620672000000|2021-05-10 18:40:00|14139.2|14138.3|14139.5|14138|14140.8|14139.7|14137.2|14136.3|409
1620672300000|2021-05-10 18:45:00|14139.6|14138.1|14135.4|14133.9|14140.9|14139.7|14133.2|14132|424
1620672600000|2021-05-10 18:50:00|14135.5|14134|14133.7|14132.2|14136.4|14135.1|14130.9|14129.9|526
1620672900000|2021-05-10 18:55:00|14133.6|14132.1|14135|14134.1|14135.9|14135|14128.7|14127.2|545
1620673200000|2021-05-10 19:00:00|14134.6|14133.7|14133.3|14131.8|14135.5|14134.4|14130|14128.9|505
1620673500000|2021-05-10 19:05:00|14132.4|14131.5|14134.5|14133|14134.6|14133.3|14129.1|14128.1|490
1620673800000|2021-05-10 19:10:00|14134.4|14132.9|14135.3|14134.4|14136.8|14135.6|14133.4|14132.5|297
1620674100000|2021-05-10 19:15:00|14135.2|14134.3|14134.4|14132.9|14136.5|14135.5|14133.6|14132.3|388
1620674400000|2021-05-10 19:20:00|14134.3|14132.8|14135.5|14134|14136.6|14135.3|14132.1|14130.8|329
1620674700000|2021-05-10 19:25:00|14135|14134.1|14136.2|14134.7|14136.9|14135.9|14134.6|14133.4|317
1620675000000|2021-05-10 19:30:00|14135.8|14134.9|14135.2|14134.3|14136|14134.9|14131.1|14129.8|323
1620675300000|2021-05-10 19:35:00|14135.1|14134.2|14133.3|14131.8|14137.1|14136.1|14132.1|14131.2|418
1620675600000|2021-05-10 19:40:00|14133.1|14132.2|14132.2|14131.3|14133.4|14132.2|14131.8|14130.4|335
1620675900000|2021-05-10 19:45:00|14132.1|14131.2|14133.5|14132.6|14133.5|14132.6|14130|14128.9|446
1620676200000|2021-05-10 19:50:00|14133.8|14132.3|14132.8|14131.9|14136.4|14135.3|14131.7|14130.2|446
1620676500000|2021-05-10 19:55:00|14133.2|14132.3|14133.2|14131.7|14134.7|14133.5|14131.9|14130.6|399
1620676800000|2021-05-10 20:00:00|14133.3|14131.8|14133.4|14131.9|14135.7|14134.2|14131.1|14129.6|265
1620677100000|2021-05-10 20:05:00|14133.3|14131.8|14133.1|14132.2|14134.4|14133.1|14131.3|14129.9|182
1620677400000|2021-05-10 20:10:00|14132.9|14132|14135.4|14133.9|14135.7|14134.4|14132.8|14131.6|151
1620677700000|2021-05-10 20:15:00|14135.5|14134|14129.8|14128.9|14135.5|14134.3|14129.8|14128.9|168
1620678000000|2021-05-10 20:20:00|14129.9|14129|14127.5|14126.6|14130.2|14129.1|14127.3|14126.2|205
1620678300000|2021-05-10 20:25:00|14127.8|14126.3|14125.3|14124.4|14129.5|14128.1|14125.3|14124.4|346
1620678600000|2021-05-10 20:30:00|14125.2|14124.3|14125.3|14124.4|14126.6|14125.4|14125|14123.5|270
1620678900000|2021-05-10 20:35:00|14125.2|14124.3|14123.8|14122.9|14125.5|14124.5|14123.6|14122.4|210
1620679200000|2021-05-10 20:40:00|14123.7|14122.8|14123.2|14121.7|14126.4|14125.2|14122|14120.7|249
1620679500000|2021-05-10 20:45:00|14123.3|14121.8|14123.4|14121.9|14126|14124.5|14122.8|14121.3|278
1620679800000|2021-05-10 20:50:00|14123.2|14121.7|14118.3|14116.8|14124.2|14122.7|14118.2|14116.7|490
1620680100000|2021-05-10 20:55:00|14118.2|14116.7|14119.2|14117|14120.3|14118.6|14116.2|14113.9|575
1620680400000|2021-05-10 21:00:00|14119.1|14116.9|14120.8|14115.9|14120.8|14116.9|14119.1|14115.4|64
1620680700000|2021-05-10 21:05:00|14119.6|14114.9|14120.9|14115.4|14124.6|14116.7|14119.6|14112.4|129
1620681000000|2021-05-10 21:10:00|14122.1|14115.5|14121.5|14115.4|14124.3|14115.8|14120.1|14114.1|205
1620681300000|2021-05-10 21:15:00|14121.1|14115.3|14126.7|14116.7|14136.8|14126.8|14120.9|14114.4|271
1620681600000|2021-05-10 21:20:00|14126.8|14116.8|14128.5|14118.5|14129.1|14119.1|14125.1|14115.1|145
1620681900000|2021-05-10 21:25:00|14126|14116|14125.8|14119.3|14128.2|14119.8|14124.8|14114.9|105
1620682200000|2021-05-10 21:30:00|14125.9|14118|14127.2|14119.7|14130.4|14120.4|14124.8|14115.8|199
1620682500000|2021-05-10 21:35:00|14127|14119.6|14127.9|14117.9|14132|14122|14124.9|14117|191
1620682800000|2021-05-10 21:40:00|14128|14118|14128.3|14119.3|14132.7|14122.7|14124.9|14116.5|222
1620683100000|2021-05-10 21:45:00|14127.4|14119.7|14127.7|14117.7|14130.3|14120.3|14123.9|14117.1|267
1620683400000|2021-05-10 21:50:00|14127.8|14117.8|14125.3|14116.6|14128.3|14118.9|14122.7|14112.7|406
1620683700000|2021-05-10 21:55:00|14124.9|14116.1|14127|14117.3|14129.4|14119.4|14121|14115.2|494
1620684000000|2021-05-10 22:00:00|14126.8|14117|14128.3|14120.7|14130.3|14122.5|14125|14116.9|974
1620684300000|2021-05-10 22:05:00|14127.2|14120.9|14126.4|14119.5|14129.6|14122.3|14123.8|14117|886
1620684600000|2021-05-10 22:10:00|14125.3|14119.6|14123.9|14122.4|14128.8|14123.2|14123.9|14119.1|281
1620684900000|2021-05-10 22:15:00|14124.2|14122.7|14124.4|14122.9|14125.8|14123|14124|14121.5|159
1620685200000|2021-05-10 22:20:00|14124.5|14123|14127.1|14124.2|14127.5|14125.1|14124.2|14122.4|312
1620685500000|2021-05-10 22:25:00|14126.4|14124.9|14129|14126.3|14129.8|14127.1|14126.3|14124.2|235
1620685800000|2021-05-10 22:30:00|14128.5|14127|14127.9|14125.5|14129.2|14127.2|14126.8|14124.8|306
1620686100000|2021-05-10 22:35:00|14127.4|14125.9|14128.7|14126.5|14129.8|14127|14127.3|14124.9|200
1620686400000|2021-05-10 22:40:00|14128.6|14126.4|14128.4|14126.9|14129.3|14127.1|14128|14126|116
1620686700000|2021-05-10 22:45:00|14128.9|14126.4|14127.3|14125.8|14129|14126.9|14127.2|14124.9|201
1620687000000|2021-05-10 22:50:00|14127.4|14125.9|14128.7|14126.6|14130.2|14127.9|14127.3|14125.4|157
1620687300000|2021-05-10 22:55:00|14128.4|14126.9|14129.7|14127.5|14131.3|14129|14128.3|14126.2|172
1620687600000|2021-05-10 23:00:00|14129.2|14127.7|14127.3|14125.8|14129.9|14127.9|14126.4|14124.4|158
1620687900000|2021-05-10 23:05:00|14127.4|14125.9|14129.3|14127.8|14129.4|14127.9|14126.3|14124.4|147
1620688200000|2021-05-10 23:10:00|14129.2|14127.7|14125.5|14124|14129.3|14127.8|14125.1|14123.6|187
1620688500000|2021-05-10 23:15:00|14125.6|14124.1|14125.2|14123.7|14126|14124.6|14124.9|14123.6|97
1620688800000|2021-05-10 23:20:00|14125.3|14123.8|14127.1|14125.6|14128.6|14127.1|14125.2|14123.7|145
1620689100000|2021-05-10 23:25:00|14127.2|14125.7|14127.1|14125.6|14127.5|14126|14126|14124.5|115
1620689400000|2021-05-10 23:30:00|14127|14125.5|14129.3|14127.8|14130.2|14128.7|14126.9|14125.5|133
1620689700000|2021-05-10 23:35:00|14129.4|14127.9|14130|14129.1|14130.4|14129.1|14128.3|14126.8|126
1620690000000|2021-05-10 23:40:00|14130.3|14128.8|14128|14127.1|14131.1|14129.6|14127.8|14126.6|127
1620690300000|2021-05-10 23:45:00|14127.9|14127|14131.1|14129.6|14131.4|14129.9|14127.9|14127|184
1620690600000|2021-05-10 23:50:00|14131|14129.5|14128.5|14127|14131.1|14129.6|14128.4|14126.9|129
1620690900000|2021-05-10 23:55:00|14128.3|14126.8|14131.5|14130|14131.5|14130|14128.3|14126.8|146
1620604800000|2021-05-10 00:00:00|14041.3|14039.8|14037|14036.1|14041.3|14039.8|14032|14030.7|762
1620605100000|2021-05-10 00:05:00|14037.1|14036.2|14034.8|14033.3|14037.6|14036.4|14032.8|14031.6|488
1620605400000|2021-05-10 00:10:00|14034.7|14033.2|14035.9|14035|14039|14037.7|14034.4|14032.9|489
1620605700000|2021-05-10 00:15:00|14036|14035.1|14040.2|14038.7|14041.6|14040.3|14035.5|14034.2|448
1620606000000|2021-05-10 00:20:00|14040|14038.5|14034.7|14033.2|14040|14038.8|14033.5|14032|457
1620606300000|2021-05-10 00:25:00|14034.8|14033.3|14036.2|14035.3|14036.6|14035.7|14033.9|14032.7|462
1620606600000|2021-05-10 00:30:00|14036.4|14035.5|14037.8|14036.3|14039.8|14038.3|14034.6|14033.3|490
1620606900000|2021-05-10 00:35:00|14037.7|14036.2|14034.2|14032.7|14038.1|14036.9|14033.6|14032.2|440
1620607200000|2021-05-10 00:40:00|14034.6|14033.1|14033.2|14031.7|14035.1|14033.6|14031.5|14030|383
1620607500000|2021-05-10 00:45:00|14033.4|14031.9|14031.8|14030.9|14034.4|14033.2|14031.6|14030.3|363
1620607800000|2021-05-10 00:50:00|14031.7|14030.8|14033.8|14032.3|14034.8|14033.6|14030.3|14028.8|493
1620608100000|2021-05-10 00:55:00|14034|14032.5|14028.9|14028|14034.1|14032.6|14028.7|14027.4|440
1620608400000|2021-05-10 01:00:00|14029.4|14027.9|14034.5|14033|14034.5|14033|14027.7|14026.5|471
1620608700000|2021-05-10 01:05:00|14034.4|14032.9|14033.2|14031.7|14035|14033.8|14032|14030.9|377
1620609000000|2021-05-10 01:10:00|14033.1|14031.6|14034.9|14034|14035.1|14034.2|14031.5|14030.4|327
1620609300000|2021-05-10 01:15:00|14034.8|14033.9|14037.2|14035.7|14037.5|14036.2|14030.4|14029.3|581
1620609600000|2021-05-10 01:20:00|14037.1|14035.6|14031.9|14031|14038.5|14037.2|14031.2|14030|516
1620609900000|2021-05-10 01:25:00|14032|14031.1|14036.5|14035|14036.8|14035.9|14032|14030.8|450
1620610200000|2021-05-10 01:30:00|14036.2|14035.3|14032.8|14031.3|14036.4|14035.3|14032|14030.8|419
1620610500000|2021-05-10 01:35:00|14032.7|14031.2|14030.6|14029.1|14033.8|14032.9|14029.8|14028.7|481
1620610800000|2021-05-10 01:40:00|14030.5|14029|14034|14032.5|14034.1|14032.8|14030.5|14029|465
1620611100000|2021-05-10 01:45:00|14033.9|14032.4|14031.1|14029.6|14035.2|14034|14030.4|14029.3|399
1620611400000|2021-05-10 01:50:00|14031|14029.5|14029.4|14027.9|14031.2|14030.1|14028.6|14027.4|320
1620611700000|2021-05-10 01:55:00|14029.2|14027.7|14032.7|14031.2|14034.9|14033.9|14028.7|14027.5|470
1620612000000|2021-05-10 02:00:00|14032.4|14030.9|14032.5|14031.6|14034.7|14033.6|14031.8|14030.3|475
1620612300000|2021-05-10 02:05:00|14032.4|14031.5|14034|14032.5|14034.6|14033.2|14031.6|14030.4|460
1620612600000|2021-05-10 02:10:00|14033.9|14032.4|14030.3|14028.8|14034|14032.5|14029.9|14028.5|398
1620612900000|2021-05-10 02:15:00|14030.2|14028.7|14026.1|14025.2|14031.5|14030.2|14025.3|14024.3|462
1620613200000|2021-05-10 02:20:00|14026.5|14025|14024.8|14023.9|14027.3|14026.3|14024.7|14023.4|354
1620613500000|2021-05-10 02:25:00|14024.7|14023.8|14025.3|14023.8|14026.1|14025|14023.4|14022.1|286
1620613800000|2021-05-10 02:30:00|14025.2|14023.7|14026.5|14025.6|14028.1|14027.1|14024.7|14023.5|410
1620614100000|2021-05-10 02:35:00|14026.6|14025.7|14023.4|14021.9|14026.9|14026|14023.3|14021.8|410
1620614400000|2021-05-10 02:40:00|14023.5|14022|14020|14019.1|14024.2|14023|14019.5|14018.3|481
1620614700000|2021-05-10 02:45:00|14020.1|14019.2|14020.1|14018.6|14021.8|14020.5|14018.8|14017.5|391
1620615000000|2021-05-10 02:50:00|14020.2|14018.7|14019.9|14019|14022.1|14020.8|14019.6|14018.1|307
1620615300000|2021-05-10 02:55:00|14020|14019.1|14019.1|14018.2|14020.5|14019.2|14019|14017.5|191
1620615600000|2021-05-10 03:00:00|14019|14018.1|14019|14018.1|14020.1|14019|14017.9|14016.8|229
1620615900000|2021-05-10 03:05:00|14019.1|14018.2|14020.2|14019.3|14021.1|14020.2|14019.1|14018.1|328
1620616200000|2021-05-10 03:10:00|14020|14019.1|14020.4|14018.9|14020.6|14019.7|14019.5|14018.5|258
1620616500000|2021-05-10 03:15:00|14020.5|14019|14019.7|14018.8|14020.8|14019.9|14019.3|14018.3|231
1620616800000|2021-05-10 03:20:00|14019.6|14018.7|14020.4|14019.5|14021.1|14020.1|14018.5|14017.4|297
1620617100000|2021-05-10 03:25:00|14020.3|14019.4|14021.9|14021|14022.4|14021.3|14020.3|14019.1|201
1620617400000|2021-05-10 03:30:00|14021.8|14020.9|14021.1|14019.6|14022.1|14021|14020.6|14019.4|315
1620617700000|2021-05-10 03:35:00|14021.2|14019.7|14021|14020.1|14021.8|14020.9|14020.2|14018.9|250
1620618000000|2021-05-10 03:40:00|14021.1|14020.2|14020.1|14018.6|14021.9|14021|14019.7|14018.5|216
1620618300000|2021-05-10 03:45:00|14020|14018.5|14021|14020.1|14021.1|14020.2|14018.9|14017.9|198
1620618600000|2021-05-10 03:50:00|14020.9|14020|14020.2|14019.3|14021.3|14020.2|14019.7|14018.8|195
1620618900000|2021-05-10 03:55:00|14020.1|14019.2|14021|14020.1|14021.2|14020.3|14019.6|14018.4|173
1620619200000|2021-05-10 04:00:00|14021.1|14020.2|14020.1|14019.2|14021.1|14020.2|14019.8|14018.9|145
1620619500000|2021-05-10 04:05:00|14020|14019.1|14019|14018.1|14020.1|14019.2|14017.4|14016.2|168
1620619800000|2021-05-10 04:10:00|14018.9|14018|14020.8|14019.9|14021.3|14020.1|14018.7|14017.6|190
1620620100000|2021-05-10 04:15:00|14020.7|14019.8|14016.3|14014.8|14020.9|14020|14015.4|14014.5|281
1620620400000|2021-05-10 04:20:00|14016.4|14014.9|14019.9|14019|14020|14019.1|14015.8|14014.7|250
1620620700000|2021-05-10 04:25:00|14019.8|14018.9|14021|14020.1|14022.4|14021.3|14019|14017.9|271
1620621000000|2021-05-10 04:30:00|14021.1|14020.2|14023.1|14022.2|14024.5|14023.2|14020.7|14019.5|200
1620621300000|2021-05-10 04:35:00|14023|14022.1|14026.2|14025.3|14026.6|14025.4|14022.7|14021.6|254
1620621600000|2021-05-10 04:40:00|14026.1|14025.2|14026.3|14024.8|14027.4|14026.1|14025|14024|189
1620621900000|2021-05-10 04:45:00|14025.9|14025|14028|14027.1|14028.4|14027.3|14025.9|14024.7|174
1620622200000|2021-05-10 04:50:00|14028.1|14027.2|14028.1|14027.2|14029.5|14028.5|14027.8|14026.6|221
1620622500000|2021-05-10 04:55:00|14028|14027.1|14026|14025.1|14029.5|14028.3|14026|14025.1|277
1620622800000|2021-05-10 05:00:00|14026.1|14025.2|14028.1|14027.2|14029.4|14028.4|14026|14024.8|335
1620623100000|2021-05-10 05:05:00|14028.3|14027.4|14034.6|14033.7|14036.1|14035.2|14028.1|14027.1|723
1620623400000|2021-05-10 05:10:00|14034.9|14033.4|14042.6|14041.1|14043.5|14042.6|14034.4|14033.3|429
1620623700000|2021-05-10 05:15:00|14042.7|14041.2|14046.2|14044.7|14047.7|14046.7|14041.3|14040.3|609
1620624000000|2021-05-10 05:20:00|14046.1|14044.6|14049.2|14048.3|14049.9|14048.8|14045.8|14044.5|515
1620624300000|2021-05-10 05:25:00|14049.3|14048.4|14049.6|14048.7|14051|14050.1|14048|14047.1|382
1620624600000|2021-05-10 05:30:00|14049.4|14048.5|14054.8|14053.9|14054.9|14054|14049.1|14048.2|359
1620624900000|2021-05-10 05:35:00|14054.9|14054|14054.6|14053.1|14058.6|14057.6|14054|14052.9|486
1620625200000|2021-05-10 05:40:00|14054.4|14052.9|14049|14048.1|14054.7|14053.6|14048.6|14047.3|410
1620625500000|2021-05-10 05:45:00|14049.8|14048.3|14046|14045.1|14050.2|14049|14044.5|14043.3|441
1620625800000|2021-05-10 05:50:00|14046.1|14044.6|14044.9|14044|14047.7|14046.5|14044.6|14043.4|519
1620626100000|2021-05-10 05:55:00|14044.8|14043.9|14043.9|14042.4|14046.8|14045.5|14043|14041.9|588
1620626400000|2021-05-10 06:00:00|14044.2|14043.3|14050.3|14048.8|14052.2|14051.1|14043.8|14042.3|716
1620626700000|2021-05-10 06:05:00|14050.2|14048.7|14047.8|14046.3|14050.6|14049.5|14045.5|14044.4|531
1620627000000|2021-05-10 06:10:00|14047.9|14046.4|14051.8|14050.9|14052.2|14051.2|14046.9|14046|475
1620627300000|2021-05-10 06:15:00|14051.9|14051|14057.8|14056.9|14059|14058.1|14051.8|14050.9|621
1620627600000|2021-05-10 06:20:00|14057.9|14057|14057.3|14056.4|14058.2|14057.1|14053.4|14052.1|652
1620627900000|2021-05-10 06:25:00|14057.2|14056.3|14064|14063.1|14064.6|14063.5|14056|14055.1|709
1620628200000|2021-05-10 06:30:00|14063.9|14063|14064.5|14063|14069.2|14068.3|14060.2|14059.3|712
1620628500000|2021-05-10 06:35:00|14064.4|14063.5|14065.7|14064.8|14066.7|14065.5|14061.9|14061|712
1620628800000|2021-05-10 06:40:00|14065.6|14064.7|14066.8|14065.9|14069.4|14068.5|14062.2|14061.3|720
1620629100000|2021-05-10 06:45:00|14066.5|14065.6|14068.2|14067.3|14068.9|14068|14063.9|14062.7|717
1620629400000|2021-05-10 06:50:00|14068.5|14067|14068.1|14067.2|14071.9|14071|14064.9|14064|660
1620629700000|2021-05-10 06:55:00|14067.8|14066.9|14065.1|14064.2|14068|14067.1|14062.5|14061.6|615
1620630000000|2021-05-10 07:00:00|14065.2|14064.3|14059.9|14059|14066|14065.1|14055.3|14054.4|888
1620630300000|2021-05-10 07:05:00|14059.7|14058.8|14059|14058.1|14064.3|14063.4|14056.4|14055.3|894
1620630600000|2021-05-10 07:10:00|14059.1|14058.2|14057.1|14056.2|14060.2|14059.2|14054|14053.1|774
1620630900000|2021-05-10 07:15:00|14057.3|14056.4|14061.2|14060.3|14061.6|14060.7|14055.5|14054.6|666
1620631200000|2021-05-10 07:20:00|14060.9|14060|14056.7|14055.8|14061.1|14060|14056.3|14055.4|601
1620631500000|2021-05-10 07:25:00|14056.6|14055.7|14064.3|14063.4|14064.5|14063.6|14055.1|14054.2|765
1620631800000|2021-05-10 07:30:00|14064.4|14063.5|14065.4|14064.5|14066.1|14065.2|14059.4|14058.5|714
1620632100000|2021-05-10 07:35:00|14065.5|14064.6|14065.8|14064.9|14066.9|14066|14061.5|14060.6|699
1620632400000|2021-05-10 07:40:00|14065.9|14065|14063.6|14062.1|14068.3|14067.4|14061.4|14060.4|781
1620632700000|2021-05-10 07:45:00|14063.5|14062|14064.7|14063.8|14066.3|14065.4|14059.7|14058.7|718
1620633000000|2021-05-10 07:50:00|14064.8|14063.9|14073.9|14073|14074.1|14073.2|14064.1|14063|700
1620633300000|2021-05-10 07:55:00|14074.1|14073.2|14076.7|14075.8|14080|14079.1|14072.8|14071.8|628
1620633600000|2021-05-10 08:00:00|14076.6|14075.7|14070.7|14069.8|14079.4|14078.5|14069.2|14068.3|879
1620633900000|2021-05-10 08:05:00|14070.8|14069.9|14066.7|14065.8|14071.9|14071|14065.3|14064.4|765
1620634200000|2021-05-10 08:10:00|14066.6|14065.7|14071.3|14070.4|14073.8|14072.7|14064|14063.1|614
1620634500000|2021-05-10 08:15:00|14071.2|14070.3|14077.3|14076.4|14077.8|14076.9|14070|14069.1|558
1620634800000|2021-05-10 08:20:00|14076.9|14076|14078.9|14078|14080.2|14079|14074.7|14073.8|536
1620635100000|2021-05-10 08:25:00|14079.1|14078.2|14085.1|14084.2|14085.8|14084.9|14078.5|14077.3|734
1620635400000|2021-05-10 08:30:00|14085.2|14084.3|14083.9|14083|14086.2|14085.3|14081.5|14080.5|699
1620635700000|2021-05-10 08:35:00|14084|14083.1|14091.9|14091|14092.7|14091.3|14083.7|14082.6|744
1620636000000|2021-05-10 08:40:00|14092.6|14091.7|14095|14094.1|14095.8|14094.7|14089.2|14088.3|648
1620636300000|2021-05-10 08:45:00|14095.1|14094.2|14096.6|14095.7|14096.9|14096|14092.9|14091.9|582
1620636600000|2021-05-10 08:50:00|14096.7|14095.8|14093.8|14092.9|14097|14096.1|14093.7|14092.8|430
1620636900000|2021-05-10 08:55:00|14093.9|14093|14090.3|14089.4|14094.9|14094|14087.3|14086.4|651
1620637200000|2021-05-10 09:00:00|14090.4|14089.5|14085.1|14084.2|14091.6|14090.7|14084|14082.9|577
1620637500000|2021-05-10 09:05:00|14085.3|14084.4|14090.3|14088.8|14091.4|14090.4|14084.8|14083.9|552
1620637800000|2021-05-10 09:10:00|14090.1|14089.2|14087.7|14086.8|14091|14089.9|14086.3|14085.4|473
1620638100000|2021-05-10 09:15:00|14087.8|14086.9|14085.7|14084.8|14087.9|14087|14083.1|14082.2|514
1620638400000|2021-05-10 09:20:00|14085.8|14084.9|14085.2|14084.3|14088|14087.1|14084.7|14083.8|436
1620638700000|2021-05-10 09:25:00|14085|14084.1|14081.8|14080.9|14085.5|14084.3|14081.2|14080.3|548
1620639000000|2021-05-10 09:30:00|14081.7|14080.8|14084.2|14083.3|14087.4|14086.3|14081.2|14080.1|564
1620639300000|2021-05-10 09:35:00|14084.7|14083.8|14088.8|14087.9|14088.9|14087.9|14084.7|14083.8|555
1620639600000|2021-05-10 09:40:00|14088.7|14087.8|14090.9|14090|14093.1|14092.2|14086.9|14086|574
1620639900000|2021-05-10 09:45:00|14090.8|14089.9|14089.9|14089|14092|14091.1|14089.8|14088.9|409
1620640200000|2021-05-10 09:50:00|14090|14089.1|14089.7|14088.8|14092.1|14091|14089.4|14088.5|345
1620640500000|2021-05-10 09:55:00|14089.4|14088.5|14092.3|14090.8|14093|14092.1|14088.7|14087.8|576
1620640800000|2021-05-10 10:00:00|14092.1|14091.2|14094.8|14093.9|14095.1|14094.2|14087.8|14086.9|595
1620641100000|2021-05-10 10:05:00|14094.7|14093.8|14094.6|14093.7|14095.9|14094.8|14090.1|14089.1|707
1620641400000|2021-05-10 10:10:00|14094.4|14093.5|14091.2|14090.3|14095.1|14094.2|14090.7|14089.7|469
1620641700000|2021-05-10 10:15:00|14091.1|14090.2|14096.3|14095.4|14097.1|14096.2|14090|14089|528
1620642000000|2021-05-10 10:20:00|14096.2|14095.3|14100.2|14099.3|14101|14099.8|14095.5|14094.4|498
1620642300000|2021-05-10 10:25:00|14100.1|14099.2|14097.9|14097|14103.2|14102.3|14096.8|14095.9|502
1620642600000|2021-05-10 10:30:00|14097.8|14096.9|14095.8|14094.9|14098.5|14097.6|14094.6|14093.3|466
1620642900000|2021-05-10 10:35:00|14095.7|14094.8|14099.1|14097.6|14099.5|14098.6|14093.9|14093|417
1620643200000|2021-05-10 10:40:00|14098.7|14097.8|14099.6|14098.7|14100.8|14099.9|14095.7|14094.8|518
1620643500000|2021-05-10 10:45:00|14099.4|14098.5|14098|14097.1|14100.3|14099.4|14097.7|14096.8|331
1620643800000|2021-05-10 10:50:00|14098.1|14097.2|14110|14109.1|14110.6|14109.7|14098|14097.1|599
1620644100000|2021-05-10 10:55:00|14109.9|14109|14100.9|14100|14110.6|14109.7|14100.9|14100|601
1620644400000|2021-05-10 11:00:00|14100.8|14099.9|14099|14098.1|14103.7|14102.8|14091.8|14090.9|749
1620644700000|2021-05-10 11:05:00|14098.9|14098|14102.8|14101.9|14103.3|14102.2|14098.9|14097.7|425
1620645000000|2021-05-10 11:10:00|14102.6|14101.7|14106.9|14106|14107.5|14106.6|14101.6|14100.7|613
1620645300000|2021-05-10 11:15:00|14107|14106.1|14111.9|14111|14113.3|14112.4|14105.8|14104.9|496
1620645600000|2021-05-10 11:20:00|14112|14111.1|14109|14108.1|14112.1|14111.1|14107.7|14106.8|428
1620645900000|2021-05-10 11:25:00|14108.8|14107.9|14104.9|14104|14108.8|14107.9|14101.6|14100.7|611
1620646200000|2021-05-10 11:30:00|14105.1|14104.2|14109.3|14108.4|14109.4|14108.5|14101.7|14100.8|513
1620646500000|2021-05-10 11:35:00|14109.2|14108.3|14119.2|14118.3|14119.4|14118.5|14109.1|14108.2|720
1620646800000|2021-05-10 11:40:00|14119.3|14118.4|14119.1|14118.2|14120.1|14119.2|14116.2|14115.3|567
1620647100000|2021-05-10 11:45:00|14119.4|14118.5|14117.2|14116.3|14119.4|14118.5|14113.3|14112.4|635
1620647400000|2021-05-10 11:50:00|14117.1|14116.2|14112.7|14111.8|14118|14116.6|14111.9|14111|531
1620647700000|2021-05-10 11:55:00|14112.5|14111.6|14111|14110.1|14115.7|14114.8|14109.3|14108.4|529
1620648000000|2021-05-10 12:00:00|14111.6|14110.7|14112.7|14111.8|14112.9|14112|14107.9|14107|609
1620648300000|2021-05-10 12:05:00|14112.8|14111.9|14114.6|14113.7|14117.8|14116.9|14110.3|14109.4|592
1620648600000|2021-05-10 12:10:00|14114.7|14113.8|14118.6|14117.7|14119|14118.1|14112.7|14111.8|465
1620648900000|2021-05-10 12:15:00|14118.7|14117.8|14119.9|14119|14120.9|14120|14117.8|14116.9|492
1620649200000|2021-05-10 12:20:00|14119.8|14118.9|14128|14127.1|14131|14130.1|14118.3|14117.4|693
1620649500000|2021-05-10 12:25:00|14128.1|14127.2|14131.9|14131|14132|14131.1|14126|14125.1|678
1620649800000|2021-05-10 12:30:00|14131.8|14130.9|14131.8|14130.9|14134.4|14133.5|14128.5|14127.6|603
1620650100000|2021-05-10 12:35:00|14131.9|14131|14137.7|14136.8|14140|14139.1|14130.6|14129.7|758
1620650400000|2021-05-10 12:40:00|14137.6|14136.7|14141.9|14141|14141.9|14141|14136.6|14135.7|665
1620650700000|2021-05-10 12:45:00|14141.8|14140.9|14147.6|14146.7|14147.6|14146.7|14141|14140.1|552
1620651000000|2021-05-10 12:50:00|14147.5|14146.6|14155|14154.1|14158.9|14158|14147.5|14146.6|794
1620651300000|2021-05-10 12:55:00|14154.9|14154|14147.8|14146.9|14158.1|14156.9|14147.8|14146.9|790
1620651600000|2021-05-10 13:00:00|14147.7|14146.8|14142|14141.1|14148.9|14148|14139.4|14138.5|795
1620651900000|2021-05-10 13:05:00|14141.9|14141|14129.5|14128.6|14142.8|14141.9|14128.5|14127.6|637
1620652200000|2021-05-10 13:10:00|14129.7|14128.8|14135.8|14134.9|14135.8|14134.9|14127.9|14127|661
1620652500000|2021-05-10 13:15:00|14136|14135.1|14128.9|14128|14138.1|14137.2|14128.4|14127.5|533
1620652800000|2021-05-10 13:20:00|14128.8|14127.9|14131.8|14130.9|14132.2|14131.1|14126.8|14125.9|601
1620653100000|2021-05-10 13:25:00|14131.7|14130.8|14136.1|14135.2|14140.1|14139.2|14131.7|14130.8|568
1620653400000|2021-05-10 13:30:00|14135.9|14135|14129.7|14128.8|14139.3|14138.4|14129.7|14128.8|634
1620653700000|2021-05-10 13:35:00|14129.9|14129|14117.9|14117|14131.1|14130.2|14116.6|14115.7|660
1620654000000|2021-05-10 13:40:00|14117.8|14116.9|14124.8|14123.9|14127.2|14126.3|14115.7|14114.8|738
1620654300000|2021-05-10 13:45:00|14124.7|14123.8|14121|14120.1|14127.1|14126.2|14114.3|14113.4|618
1620654600000|2021-05-10 13:50:00|14120.9|14120|14116.3|14115.4|14122.9|14122|14112.6|14111.7|588
1620654900000|2021-05-10 13:55:00|14116.2|14115.3|14111.8|14110.9|14116.8|14115.9|14110.2|14109.3|605
1620655200000|2021-05-10 14:00:00|14112.3|14111.4|14113.9|14113|14114.1|14113.2|14107.6|14106.7|656
1620655500000|2021-05-10 14:05:00|14114|14113.1|14129.9|14129|14130.2|14129.3|14113.3|14112.4|601
1620655800000|2021-05-10 14:10:00|14129.4|14128.5|14139.9|14139|14140.8|14139.9|14128.8|14127.9|491
1620656100000|2021-05-10 14:15:00|14140|14139.1|14138.1|14137.2|14141.3|14140.4|14136.8|14135.9|504
1620656400000|2021-05-10 14:20:00|14138.3|14136.8|14138.2|14136.7|14145.7|14144.8|14137.7|14136.5|536
1620656700000|2021-05-10 14:25:00|14138.1|14136.6|14141.6|14140.1|14142.1|14141|14136.9|14136|555
1620657000000|2021-05-10 14:30:00|14141.4|14140.5|14138.7|14137.8|14143.2|14141.9|14137|14136.1|520
1620657300000|2021-05-10 14:35:00|14138.8|14137.9|14144.8|14143.9|14146.7|14145.6|14138.8|14137.9|458
1620657600000|2021-05-10 14:40:00|14144.7|14143.8|14143.9|14143|14148.3|14147.1|14142.9|14142|408
1620657900000|2021-05-10 14:45:00|14144|14143.1|14140.2|14138.7|14144.1|14143.1|14139.3|14138|662
1620658200000|2021-05-10 14:50:00|14139.9|14138.4|14135.6|14134.7|14144.5|14143.6|14132.5|14131.6|708
1620658500000|2021-05-10 14:55:00|14135.4|14134.5|14140.1|14139.2|14148.3|14147.4|14134.2|14133.3|843
1620658800000|2021-05-10 15:00:00|14139.8|14138.9|14131.7|14130.2|14141.2|14140.1|14129.8|14128.6|745
1620659100000|2021-05-10 15:05:00|14131.6|14130.7|14132.2|14130.7|14135|14134|14129.8|14128.6|555
1620659400000|2021-05-10 15:10:00|14132.3|14130.8|14129|14128.1|14135.4|14133.9|14127.9|14126.9|394
1620659700000|2021-05-10 15:15:00|14128.8|14127.9|14134.2|14132.7|14134.9|14133.4|14128.4|14127.5|438
1620660000000|2021-05-10 15:20:00|14134.1|14132.6|14137|14135.5|14138.2|14136.9|14132.5|14131.6|372
1620660300000|2021-05-10 15:25:00|14137.2|14135.7|14136.7|14135.8|14141.1|14140|14134.5|14133.3|489
1620660600000|2021-05-10 15:30:00|14137.2|14135.7|14139|14138.1|14142.1|14140.9|14134.5|14133.6|498
1620660900000|2021-05-10 15:35:00|14139.1|14138.2|14138.3|14136.8|14141.2|14140.3|14136.1|14135.1|480
1620661200000|2021-05-10 15:40:00|14137.6|14136.7|14144|14143.1|14146.4|14145|14137.4|14135.9|570
1620661500000|2021-05-10 15:45:00|14144.2|14143.3|14141|14140.1|14144.5|14143.6|14140.8|14139.9|458
1620661800000|2021-05-10 15:50:00|14140.9|14140|14143.7|14142.8|14144.9|14143.7|14140.9|14139.9|506
1620662100000|2021-05-10 15:55:00|14143.8|14142.9|14152.2|14150.7|14152.4|14151.1|14143|14141.7|462
1620662400000|2021-05-10 16:00:00|14152.4|14150.9|14153|14152.1|14154.2|14153|14149.5|14148.3|515
1620662700000|2021-05-10 16:05:00|14152.9|14152|14148|14146.5|14156|14154.8|14146.7|14145.2|458
1620663000000|2021-05-10 16:10:00|14147.9|14147.1|14144.9|14143.4|14150.6|14149.5|14144.7|14143.4|447
1620663300000|2021-05-10 16:15:00|14145|14143.5|14137.5|14136.6|14145.2|14143.8|14137.4|14136.2|410
1620663600000|2021-05-10 16:20:00|14137.3|14136.4|14143.8|14142.9|14144.1|14143.2|14136.2|14135.1|341
1620663900000|2021-05-10 16:25:00|14143.9|14143|14141.7|14140.8|14144.6|14143.7|14140.7|14139.5|370
1620664200000|2021-05-10 16:30:00|14141.8|14140.9|14137.8|14136.9|14142|14141.1|14137.7|14136.7|322
1620664500000|2021-05-10 16:35:00|14137.9|14137|14138.8|14137.9|14139.1|14138|14137|14135.8|356
1620664800000|2021-05-10 16:40:00|14139|14138.1|14135.1|14133.6|14139.4|14138.5|14133.9|14132.7|349
1620665100000|2021-05-10 16:45:00|14135.2|14133.7|14135.8|14134.9|14137.2|14136.1|14132.8|14131.8|347
1620665400000|2021-05-10 16:50:00|14135.9|14135|14137.3|14135.8|14138.5|14137.2|14135.5|14134|316
1620665700000|2021-05-10 16:55:00|14137.4|14135.9|14143.2|14141.7|14143.5|14142.2|14135.9|14134.7|384
1620666000000|2021-05-10 17:00:00|14143.3|14141.8|14140.1|14138.6|14144.4|14143.3|14139.8|14138.6|322
1620666300000|2021-05-10 17:05:00|14140|14138.5|14136.7|14135.2|14140.4|14139.2|14135.7|14134.2|365
1620666600000|2021-05-10 17:10:00|14136.5|14135|14135.6|14134.1|14137.2|14136.3|14134.8|14133.6|393
1620666900000|2021-05-10 17:15:00|14135.1|14134.2|14136.8|14135.9|14137.1|14135.9|14133.4|14132|326
1620667200000|2021-05-10 17:20:00|14136.7|14135.8|14141.6|14140.1|14141.8|14140.7|14134.9|14133.4|400
1620667500000|2021-05-10 17:25:00|14141.5|14140|14142.3|14140.8|14143.6|14142.5|14138.1|14136.8|368
1620667800000|2021-05-10 17:30:00|14142.2|14140.7|14143.2|14142.3|14144.4|14143.2|14141.6|14140.4|327
1620668100000|2021-05-10 17:35:00|14143.1|14142.2|14149.4|14147.9|14151.4|14150.3|14142.2|14141|359
1620668400000|2021-05-10 17:40:00|14149.3|14147.8|14146.4|14144.9|14153.3|14152.1|14146.1|14144.8|332
1620668700000|2021-05-10 17:45:00|14146|14145.1|14143|14142.1|14149.8|14148.3|14142.7|14141.2|409
1620669000000|2021-05-10 17:50:00|14143.1|14142.2|14140|14139.1|14144.4|14143.3|14139.8|14138.7|314
1620669300000|2021-05-10 17:55:00|14139.9|14139|14144.8|14143.9|14145.1|14144|14139.5|14138.1|416
1620669600000|2021-05-10 18:00:00|14144.3|14143.4|14151.3|14150.4|14152.6|14151.4|14144.3|14143|534
1620669900000|2021-05-10 18:05:00|14151.6|14150.1|14152.3|14151.4|14154.4|14152.9|14150.8|14149.6|351
1620670200000|2021-05-10 18:10:00|14153.1|14152.2|14151.1|14150.2|14153.8|14152.6|14149.4|14148.1|319
1620670500000|2021-05-10 18:15:00|14150.7|14149.8|14144.3|14142.8|14151.2|14149.9|14144|14142.7|497
1620670800000|2021-05-10 18:20:00|14144.4|14142.9|14143|14141.5|14144.5|14143.4|14140.4|14139.4|419
1620671100000|2021-05-10 18:25:00|14143.1|14141.6|14145.1|14144.2|14146.5|14145.4|14141.5|14140.5|458
1620671400000|2021-05-10 18:30:00|14145.2|14144.3|14139|14138.1|14145.3|14144.3|14138.4|14137.4|471
1620671700000|2021-05-10 18:35:00|14138.7|14137.8|14139.6|14138.1|14143.1|14141.9|14137.3|14136.3|499
1620672000000|2021-05-10 18:40:00|14139.2|14138.3|14139.5|14138|14140.8|14139.7|14137.2|14136.3|409
1620672300000|2021-05-10 18:45:00|14139.6|14138.1|14135.4|14133.9|14140.9|14139.7|14133.2|14132|424
1620672600000|2021-05-10 18:50:00|14135.5|14134|14133.7|14132.2|14136.4|14135.1|14130.9|14129.9|526
1620672900000|2021-05-10 18:55:00|14133.6|14132.1|14135|14134.1|14135.9|14135|14128.7|14127.2|545
1620673200000|2021-05-10 19:00:00|14134.6|14133.7|14133.3|14131.8|14135.5|14134.4|14130|14128.9|505
1620673500000|2021-05-10 19:05:00|14132.4|14131.5|14134.5|14133|14134.6|14133.3|14129.1|14128.1|490
1620673800000|2021-05-10 19:10:00|14134.4|14132.9|14135.3|14134.4|14136.8|14135.6|14133.4|14132.5|297
1620674100000|2021-05-10 19:15:00|14135.2|14134.3|14134.4|14132.9|14136.5|14135.5|14133.6|14132.3|388
1620674400000|2021-05-10 19:20:00|14134.3|14132.8|14135.5|14134|14136.6|14135.3|14132.1|14130.8|329
1620674700000|2021-05-10 19:25:00|14135|14134.1|14136.2|14134.7|14136.9|14135.9|14134.6|14133.4|317
1620675000000|2021-05-10 19:30:00|14135.8|14134.9|14135.2|14134.3|14136|14134.9|14131.1|14129.8|323
1620675300000|2021-05-10 19:35:00|14135.1|14134.2|14133.3|14131.8|14137.1|14136.1|14132.1|14131.2|418
1620675600000|2021-05-10 19:40:00|14133.1|14132.2|14132.2|14131.3|14133.4|14132.2|14131.8|14130.4|335
1620675900000|2021-05-10 19:45:00|14132.1|14131.2|14133.5|14132.6|14133.5|14132.6|14130|14128.9|446
1620676200000|2021-05-10 19:50:00|14133.8|14132.3|14132.8|14131.9|14136.4|14135.3|14131.7|14130.2|446
1620676500000|2021-05-10 19:55:00|14133.2|14132.3|14133.2|14131.7|14134.7|14133.5|14131.9|14130.6|399
1620676800000|2021-05-10 20:00:00|14133.3|14131.8|14133.4|14131.9|14135.7|14134.2|14131.1|14129.6|265
1620677100000|2021-05-10 20:05:00|14133.3|14131.8|14133.1|14132.2|14134.4|14133.1|14131.3|14129.9|182
1620677400000|2021-05-10 20:10:00|14132.9|14132|14135.4|14133.9|14135.7|14134.4|14132.8|14131.6|151
1620677700000|2021-05-10 20:15:00|14135.5|14134|14129.8|14128.9|14135.5|14134.3|14129.8|14128.9|168
1620678000000|2021-05-10 20:20:00|14129.9|14129|14127.5|14126.6|14130.2|14129.1|14127.3|14126.2|205
1620678300000|2021-05-10 20:25:00|14127.8|14126.3|14125.3|14124.4|14129.5|14128.1|14125.3|14124.4|346
1620678600000|2021-05-10 20:30:00|14125.2|14124.3|14125.3|14124.4|14126.6|14125.4|14125|14123.5|270
1620678900000|2021-05-10 20:35:00|14125.2|14124.3|14123.8|14122.9|14125.5|14124.5|14123.6|14122.4|210
1620679200000|2021-05-10 20:40:00|14123.7|14122.8|14123.2|14121.7|14126.4|14125.2|14122|14120.7|249
1620679500000|2021-05-10 20:45:00|14123.3|14121.8|14123.4|14121.9|14126|14124.5|14122.8|14121.3|278
1620679800000|2021-05-10 20:50:00|14123.2|14121.7|14118.3|14116.8|14124.2|14122.7|14118.2|14116.7|490
1620680100000|2021-05-10 20:55:00|14118.2|14116.7|14119.2|14117|14120.3|14118.6|14116.2|14113.9|575
1620680400000|2021-05-10 21:00:00|14119.1|14116.9|14120.8|14115.9|14120.8|14116.9|14119.1|14115.4|64
1620680700000|2021-05-10 21:05:00|14119.6|14114.9|14120.9|14115.4|14124.6|14116.7|14119.6|14112.4|129
1620681000000|2021-05-10 21:10:00|14122.1|14115.5|14121.5|14115.4|14124.3|14115.8|14120.1|14114.1|205
1620681300000|2021-05-10 21:15:00|14121.1|14115.3|14126.7|14116.7|14136.8|14126.8|14120.9|14114.4|271
1620681600000|2021-05-10 21:20:00|14126.8|14116.8|14128.5|14118.5|14129.1|14119.1|14125.1|14115.1|145
1620681900000|2021-05-10 21:25:00|14126|14116|14125.8|14119.3|14128.2|14119.8|14124.8|14114.9|105
1620682200000|2021-05-10 21:30:00|14125.9|14118|14127.2|14119.7|14130.4|14120.4|14124.8|14115.8|199
1620682500000|2021-05-10 21:35:00|14127|14119.6|14127.9|14117.9|14132|14122|14124.9|14117|191
1620682800000|2021-05-10 21:40:00|14128|14118|14128.3|14119.3|14132.7|14122.7|14124.9|14116.5|222
1620683100000|2021-05-10 21:45:00|14127.4|14119.7|14127.7|14117.7|14130.3|14120.3|14123.9|14117.1|267
1620683400000|2021-05-10 21:50:00|14127.8|14117.8|14125.3|14116.6|14128.3|14118.9|14122.7|14112.7|406
1620683700000|2021-05-10 21:55:00|14124.9|14116.1|14127|14117.3|14129.4|14119.4|14121|14115.2|494
1620684000000|2021-05-10 22:00:00|14126.8|14117|14128.3|14120.7|14130.3|14122.5|14125|14116.9|974
1620684300000|2021-05-10 22:05:00|14127.2|14120.9|14126.4|14119.5|14129.6|14122.3|14123.8|14117|886
1620684600000|2021-05-10 22:10:00|14125.3|14119.6|14123.9|14122.4|14128.8|14123.2|14123.9|14119.1|281
1620684900000|2021-05-10 22:15:00|14124.2|14122.7|14124.4|14122.9|14125.8|14123|14124|14121.5|159
1620685200000|2021-05-10 22:20:00|14124.5|14123|14127.1|14124.2|14127.5|14125.1|14124.2|14122.4|312
1620685500000|2021-05-10 22:25:00|14126.4|14124.9|14129|14126.3|14129.8|14127.1|14126.3|14124.2|235
1620685800000|2021-05-10 22:30:00|14128.5|14127|14127.9|14125.5|14129.2|14127.2|14126.8|14124.8|306
1620686100000|2021-05-10 22:35:00|14127.4|14125.9|14128.7|14126.5|14129.8|14127|14127.3|14124.9|200
1620686400000|2021-05-10 22:40:00|14128.6|14126.4|14128.4|14126.9|14129.3|14127.1|14128|14126|116
1620686700000|2021-05-10 22:45:00|14128.9|14126.4|14127.3|14125.8|14129|14126.9|14127.2|14124.9|201
1620687000000|2021-05-10 22:50:00|14127.4|14125.9|14128.7|14126.6|14130.2|14127.9|14127.3|14125.4|157
1620687300000|2021-05-10 22:55:00|14128.4|14126.9|14129.7|14127.5|14131.3|14129|14128.3|14126.2|172
1620687600000|2021-05-10 23:00:00|14129.2|14127.7|14127.3|14125.8|14129.9|14127.9|14126.4|14124.4|158
1620687900000|2021-05-10 23:05:00|14127.4|14125.9|14129.3|14127.8|14129.4|14127.9|14126.3|14124.4|147
1620688200000|2021-05-10 23:10:00|14129.2|14127.7|14125.5|14124|14129.3|14127.8|14125.1|14123.6|187
1620688500000|2021-05-10 23:15:00|14125.6|14124.1|14125.2|14123.7|14126|14124.6|14124.9|14123.6|97
1620688800000|2021-05-10 23:20:00|14125.3|14123.8|14127.1|14125.6|14128.6|14127.1|14125.2|14123.7|145
1620689100000|2021-05-10 23:25:00|14127.2|14125.7|14127.1|14125.6|14127.5|14126|14126|14124.5|115
1620689400000|2021-05-10 23:30:00|14127|14125.5|14129.3|14127.8|14130.2|14128.7|14126.9|14125.5|133
1620689700000|2021-05-10 23:35:00|14129.4|14127.9|14130|14129.1|14130.4|14129.1|14128.3|14126.8|126
1620690000000|2021-05-10 23:40:00|14130.3|14128.8|14128|14127.1|14131.1|14129.6|14127.8|14126.6|127
1620690300000|2021-05-10 23:45:00|14127.9|14127|14131.1|14129.6|14131.4|14129.9|14127.9|14127|184
1620690600000|2021-05-10 23:50:00|14131|14129.5|14128.5|14127|14131.1|14129.6|14128.4|14126.9|129
1620690900000|2021-05-10 23:55:00|14128.3|14126.8|14131.5|14130|14131.5|14130|14128.3|14126.8|146
1620691200000|2021-05-11 00:00:00|14131.8|14130.9|14130.8|14129.3|14133.5|14132.6|14129.9|14128.8|307
1620691500000|2021-05-11 00:05:00|14130.4|14128.9|14134.4|14132.9|14134.5|14133|14127.9|14126.9|301
1620691800000|2021-05-11 00:10:00|14133.8|14133|14133.2|14131.7|14135.3|14134|14131.2|14129.7|289
1620692100000|2021-05-11 00:15:00|14133.3|14131.8|14128.1|14127.2|14133.6|14132.1|14127|14125.9|303
1620692400000|2021-05-11 00:20:00|14128.2|14127.3|14123.3|14121.8|14129|14128.1|14122.9|14121.6|292
1620692700000|2021-05-11 00:25:00|14123.1|14121.6|14125.4|14123.9|14126.4|14125.4|14123.1|14121.6|277
1620693000000|2021-05-11 00:30:00|14125.8|14124.3|14126.4|14124.9|14128.4|14127.2|14123.4|14121.9|286
1620693300000|2021-05-11 00:35:00|14126.5|14125|14129.3|14127.8|14129.6|14128.1|14126.5|14125|196
1620693600000|2021-05-11 00:40:00|14129.2|14127.7|14123.2|14121.7|14129.3|14127.8|14122.9|14121.5|295
1620693900000|2021-05-11 00:45:00|14123.3|14121.8|14125.2|14123.7|14127.4|14126.1|14123.2|14121.7|320
1620694200000|2021-05-11 00:50:00|14125.3|14123.8|14116.2|14114.7|14126.4|14125.1|14116|14114.5|428
1620694500000|2021-05-11 00:55:00|14116.6|14115.1|14117.5|14116|14118.3|14117.1|14113.9|14112.4|497
1620694800000|2021-05-11 01:00:00|14117.7|14116.2|14115.7|14114.2|14120.6|14119.1|14114.2|14112.7|489
1620695100000|2021-05-11 01:05:00|14116.1|14114.6|14117.3|14115.8|14118.3|14117|14115|14113.5|407
1620695400000|2021-05-11 01:10:00|14117.2|14115.7|14119.3|14117.8|14119.6|14118.2|14116.8|14115.3|380
1620695700000|2021-05-11 01:15:00|14119.2|14117.7|14126.3|14124.8|14126.6|14125.2|14119.2|14117.7|407
1620696000000|2021-05-11 01:20:00|14126.2|14124.7|14121.2|14119.7|14126.4|14125.2|14121.2|14119.7|366
1620696300000|2021-05-11 01:25:00|14121.1|14119.6|14116.3|14114.8|14122.1|14120.6|14115.2|14113.7|408
1620696600000|2021-05-11 01:30:00|14116.2|14114.7|14119.2|14117.7|14120.5|14119|14115.9|14114.4|352
1620696900000|2021-05-11 01:35:00|14119.1|14117.6|14119.5|14118|14119.8|14118.3|14115.4|14113.9|368
1620697200000|2021-05-11 01:40:00|14119.4|14117.9|14117.3|14115.8|14119.5|14118|14115.4|14113.9|436
1620697500000|2021-05-11 01:45:00|14117.4|14115.9|14119.7|14118.2|14120.3|14118.8|14117.3|14115.8|377
1620697800000|2021-05-11 01:50:00|14119.6|14118.1|14121.2|14119.7|14122.4|14120.9|14118.5|14117|272
1620698100000|2021-05-11 01:55:00|14121.3|14119.8|14117.8|14116.9|14121.3|14120|14117.8|14116.6|323
1620698400000|2021-05-11 02:00:00|14117.9|14117|14115.9|14114.4|14119.2|14118|14115.4|14113.9|268
1620698700000|2021-05-11 02:05:00|14116|14114.5|14121.1|14119.6|14121.1|14120|14115.6|14114.2|262
1620699000000|2021-05-11 02:10:00|14121|14119.5|14119.7|14118.2|14122.4|14121.1|14119.1|14117.8|328
1620699300000|2021-05-11 02:15:00|14119.5|14118|14120.7|14119.2|14121.1|14119.6|14117.9|14116.6|362
1620699600000|2021-05-11 02:20:00|14120.8|14119.3|14122.5|14121|14122.7|14121.2|14120.4|14118.9|248
1620699900000|2021-05-11 02:25:00|14122.7|14121.2|14122.8|14121.3|14125.2|14124|14121.9|14120.6|299
1620700200000|2021-05-11 02:30:00|14122.9|14122|14125.2|14123.7|14125.6|14124.1|14122.5|14121|284
1620700500000|2021-05-11 02:35:00|14124.7|14123.2|14127|14125.5|14129.8|14128.3|14124.3|14122.8|406
1620700800000|2021-05-11 02:40:00|14127.2|14125.7|14129.3|14127.8|14130.2|14129.1|14126.7|14125.2|432
1620701100000|2021-05-11 02:45:00|14129.2|14127.7|14127.9|14126.4|14130.8|14129.3|14127.4|14125.9|349
1620701400000|2021-05-11 02:50:00|14128|14126.5|14126.9|14126|14130|14128.5|14126.6|14125.5|359
1620701700000|2021-05-11 02:55:00|14127|14126.1|14128.3|14126.8|14128.4|14127.3|14125.5|14124|235
1620702000000|2021-05-11 03:00:00|14128.4|14126.9|14127.4|14125.9|14128.5|14127.1|14126.3|14124.8|251
1620702300000|2021-05-11 03:05:00|14127.3|14125.8|14129.5|14128|14130.4|14129.1|14126.5|14125|314
1620702600000|2021-05-11 03:10:00|14129.4|14127.9|14125.7|14124.2|14129.7|14128.3|14125.5|14124|272
1620702900000|2021-05-11 03:15:00|14125.6|14124.1|14128|14126.5|14129.3|14128.1|14125.6|14124.1|208
1620703200000|2021-05-11 03:20:00|14128.1|14126.6|14127.9|14126.4|14128.1|14126.7|14125|14123.7|342
1620703500000|2021-05-11 03:25:00|14127.8|14126.3|14126.9|14125.4|14127.9|14126.4|14125.9|14124.5|194
1620703800000|2021-05-11 03:30:00|14127.8|14126.3|14128.1|14127.2|14128.5|14127.2|14126.9|14125.6|157
1620704100000|2021-05-11 03:35:00|14128.2|14127.3|14126.1|14124.6|14129.5|14128.3|14126.1|14124.6|206
1620704400000|2021-05-11 03:40:00|14125.9|14124.4|14124.1|14122.6|14127.3|14126.1|14123.6|14122.1|189
1620704700000|2021-05-11 03:45:00|14124.2|14122.7|14122.2|14120.7|14124.6|14123.3|14121.2|14119.8|210
1620705000000|2021-05-11 03:50:00|14121.6|14120.1|14120.2|14118.7|14123.3|14121.8|14119.3|14117.8|273
1620705300000|2021-05-11 03:55:00|14120.1|14118.6|14121.3|14119.8|14121.4|14120.1|14118.7|14117.7|204
1620705600000|2021-05-11 04:00:00|14121.2|14119.7|14123.8|14122.3|14124.5|14123|14121.2|14119.7|239
1620705900000|2021-05-11 04:05:00|14123.7|14122.2|14124.8|14123.3|14125.4|14123.9|14123.7|14122.2|242
1620706200000|2021-05-11 04:10:00|14124.9|14123.4|14125|14123.5|14127.3|14125.8|14123.9|14122.5|268
1620706500000|2021-05-11 04:15:00|14124.7|14123.2|14125.7|14124.2|14125.8|14124.3|14124.2|14122.7|180
1620706800000|2021-05-11 04:20:00|14125.8|14124.3|14127.1|14125.6|14129.5|14128.3|14125.4|14123.9|242
1620707100000|2021-05-11 04:25:00|14127.2|14125.7|14129.1|14128.2|14129.5|14128.3|14126.7|14125.5|182
1620707400000|2021-05-11 04:30:00|14129|14128.1|14131.7|14130.2|14131.8|14130.4|14128.5|14127|210
1620707700000|2021-05-11 04:35:00|14131.4|14129.9|14131.4|14129.9|14133.6|14132.3|14131|14129.7|199
1620708000000|2021-05-11 04:40:00|14131.6|14130.1|14128.3|14126.8|14131.9|14130.7|14128.1|14126.8|243
1620708300000|2021-05-11 04:45:00|14128.4|14126.9|14126.9|14125.4|14130.4|14129.2|14126.2|14124.7|251
1620708600000|2021-05-11 04:50:00|14127|14125.5|14128.1|14127.2|14129.1|14127.6|14126.5|14125|182
1620708900000|2021-05-11 04:55:00|14128|14127.1|14126.2|14124.7|14128.4|14127.2|14125.3|14123.8|195
1620709200000|2021-05-11 05:00:00|14126.4|14124.9|14122.5|14121.6|14127|14125.5|14121.5|14120.4|274
1620709500000|2021-05-11 05:05:00|14122.6|14121.7|14122.5|14121|14123.6|14122.2|14121.4|14120.2|256
1620709800000|2021-05-11 05:10:00|14122.6|14121.1|14127.8|14126.3|14127.9|14126.4|14121.9|14120.5|201
1620710100000|2021-05-11 05:15:00|14127.9|14126.4|14126.6|14125.1|14128.3|14127.3|14124.3|14122.9|314
1620710400000|2021-05-11 05:20:00|14126.7|14125.2|14129.2|14127.7|14129.9|14128.4|14126.5|14125|237
1620710700000|2021-05-11 05:25:00|14129.4|14127.9|14128|14126.5|14129.7|14128.5|14127.2|14125.7|232
1620711000000|2021-05-11 05:30:00|14128.2|14126.7|14127.4|14125.9|14128.4|14126.9|14126.8|14125.7|204
1620711300000|2021-05-11 05:35:00|14127.5|14126|14126.4|14124.9|14128.5|14127|14125.5|14124|190
1620711600000|2021-05-11 05:40:00|14126.5|14125|14130.5|14129|14133.2|14131.9|14126.4|14124.9|323
1620711900000|2021-05-11 05:45:00|14130.4|14128.9|14126.4|14124.9|14130.4|14128.9|14126|14124.7|282
1620712200000|2021-05-11 05:50:00|14126.3|14124.8|14124.3|14122.8|14126.3|14125.1|14123.9|14122.4|247
1620712500000|2021-05-11 05:55:00|14124.4|14122.9|14128.3|14126.8|14131.7|14130.5|14124.3|14122.8|256
1620712800000|2021-05-11 06:00:00|14128.2|14126.7|14123.7|14122.8|14131.6|14130.6|14123|14121.7|498
1620713100000|2021-05-11 06:05:00|14123.8|14122.3|14118.1|14116.6|14124.2|14123.2|14116.9|14115.7|503
1620713400000|2021-05-11 06:10:00|14117.9|14116.4|14115.1|14113.6|14118.7|14117.2|14114.3|14112.8|358
1620713700000|2021-05-11 06:15:00|14115|14113.5|14118.9|14118|14120.7|14119.2|14113.3|14112|436
1620714000000|2021-05-11 06:20:00|14118.8|14117.9|14118.2|14116.7|14119.5|14118.2|14115.6|14114.1|401
1620714300000|2021-05-11 06:25:00|14118.3|14116.8|14112.8|14111.3|14118.5|14117|14112.4|14111.1|419
1620714600000|2021-05-11 06:30:00|14112.9|14111.4|14115|14113.5|14117.3|14116.1|14112.1|14111.2|408
1620714900000|2021-05-11 06:35:00|14115.1|14113.6|14115.3|14113.8|14119.3|14118.2|14114.1|14112.9|382
1620715200000|2021-05-11 06:40:00|14115.4|14113.9|14116.3|14114.8|14116.3|14115.3|14111.5|14110.3|423
1620715500000|2021-05-11 06:45:00|14116.2|14114.7|14116.1|14115.2|14116.3|14115.2|14114|14112.6|311
1620715800000|2021-05-11 06:50:00|14116.2|14115.3|14116|14115.1|14119.4|14118.1|14115.7|14114.5|285
1620716100000|2021-05-11 06:55:00|14115.9|14115|14111.2|14110.3|14115.9|14115|14107.4|14106.5|458
1620716400000|2021-05-11 07:00:00|14111.5|14110|14124.5|14123|14124.5|14123|14109.1|14108|849
1620716700000|2021-05-11 07:05:00|14124.6|14123.1|14117|14116.1|14125.8|14124.5|14116.8|14115.3|780
1620717000000|2021-05-11 07:10:00|14117.3|14115.8|14122.3|14120.8|14122.3|14121|14114|14112.5|901
1620717300000|2021-05-11 07:15:00|14122.1|14121.2|14119.6|14118.1|14122.1|14121.2|14114.7|14113.6|830
1620717600000|2021-05-11 07:20:00|14119.3|14118.4|14131|14130.1|14132.2|14131.2|14118.6|14117.7|843
1620717900000|2021-05-11 07:25:00|14131.1|14130.2|14129.3|14127.8|14131.3|14130.2|14125.2|14124|817
1620718200000|2021-05-11 07:30:00|14129.4|14127.9|14128.9|14127.4|14135.3|14134.2|14128.2|14127|761
1620718500000|2021-05-11 07:35:00|14128.6|14127.7|14133.3|14131.8|14134.2|14133.2|14127.1|14125.8|787
1620718800000|2021-05-11 07:40:00|14133.1|14132.2|14132.3|14130.8|14134|14132.9|14128|14126.8|638
1620719100000|2021-05-11 07:45:00|14132.4|14130.9|14134|14132.5|14137.7|14136.2|14127.2|14126.3|683
1620719400000|2021-05-11 07:50:00|14133.9|14132.4|14119.5|14118|14134.2|14132.7|14117.9|14116.6|753
1620719700000|2021-05-11 07:55:00|14119.4|14117.9|14124.9|14123.4|14125.1|14123.9|14115.8|14114.7|798
1620720000000|2021-05-11 08:00:00|14125|14123.5|14122.6|14121.7|14126.8|14125.3|14121.7|14120.4|812
1620720300000|2021-05-11 08:05:00|14122.5|14121.6|14128.9|14128|14130|14128.9|14121.6|14120.4|706
1620720600000|2021-05-11 08:10:00|14129.6|14128.1|14127.3|14125.8|14131.6|14130.6|14124.5|14123.4|663
1620720900000|2021-05-11 08:15:00|14127.4|14125.9|14123.6|14122.7|14130|14128.9|14122.4|14121.1|634
1620721200000|2021-05-11 08:20:00|14123.5|14122.6|14118.6|14117.1|14123.7|14122.7|14117.8|14116.6|730
1620721500000|2021-05-11 08:25:00|14118.5|14117|14109.3|14107.8|14120.3|14119.2|14109.1|14107.8|724
1620721800000|2021-05-11 08:30:00|14109|14108.1|14107.3|14105.8|14114.6|14113.3|14106|14104.9|685
1620722100000|2021-05-11 08:35:00|14107.4|14105.9|14113|14111.5|14115.3|14114.2|14104.6|14103.4|799
1620722400000|2021-05-11 08:40:00|14113.1|14111.6|14121.7|14120.2|14124.1|14123|14111.1|14109.9|734
1620722700000|2021-05-11 08:45:00|14121.6|14120.1|14123.5|14122|14124.8|14123.9|14120|14118.7|652
1620723000000|2021-05-11 08:50:00|14123.6|14122.1|14130.8|14129.9|14132.3|14131|14122|14120.7|670
1620723300000|2021-05-11 08:55:00|14130.6|14129.7|14141.4|14139.9|14143.7|14142.2|14130.1|14128.8|593
1620723600000|2021-05-11 09:00:00|14141.5|14140|14135.3|14133.8|14147.5|14146|14134.8|14133.6|892
1620723900000|2021-05-11 09:05:00|14135.2|14133.7|14140|14138.5|14140.3|14139|14133.8|14132.4|686
1620724200000|2021-05-11 09:10:00|14140.1|14138.6|14136.6|14135.1|14141.3|14140|14134.8|14133.5|536
1620724500000|2021-05-11 09:15:00|14136.1|14135.2|14132.8|14131.9|14137.2|14136.1|14131|14130.1|619
1620724800000|2021-05-11 09:20:00|14133.1|14131.6|14134.5|14133.6|14135.5|14134.4|14131.3|14130.4|523
1620725100000|2021-05-11 09:25:00|14134.6|14133.7|14134.6|14133.7|14136|14135.1|14131.6|14130.4|543
1620725400000|2021-05-11 09:30:00|14134.3|14133.4|14131.5|14130|14135.4|14134.4|14129.7|14128.3|461
1620725700000|2021-05-11 09:35:00|14131.6|14130.1|14132.3|14131.4|14134.3|14133|14129|14127.9|490
1620726000000|2021-05-11 09:40:00|14132.4|14131.5|14134.3|14132.8|14135.4|14134|14130.9|14129.5|471
1620726300000|2021-05-11 09:45:00|14134.2|14132.7|14136.4|14134.9|14138.3|14137.2|14132.8|14131.6|539
1620726600000|2021-05-11 09:50:00|14136.5|14135|14136.6|14135.1|14137.5|14136.4|14134.5|14133.2|476
1620726900000|2021-05-11 09:55:00|14136.5|14135|14135.6|14134.7|14136.7|14135.4|14133.1|14131.9|463
1620727200000|2021-05-11 10:00:00|14135.8|14134.3|14127.3|14125.8|14135.8|14134.3|14125.2|14123.8|522
1620727500000|2021-05-11 10:05:00|14127.4|14125.9|14132.3|14130.8|14132.4|14131.1|14127.2|14125.7|440
1620727800000|2021-05-11 10:10:00|14132|14131.1|14136.5|14135|14137.2|14135.8|14132|14131.1|439
1620728100000|2021-05-11 10:15:00|14136.4|14134.9|14143.1|14141.6|14143.7|14142.5|14135.9|14134.8|607
1620728400000|2021-05-11 10:20:00|14143.3|14141.8|14144.2|14142.7|14145.4|14144.1|14141.6|14140.6|470
1620728700000|2021-05-11 10:25:00|14144.1|14142.6|14140.2|14138.7|14147.2|14146.1|14140.2|14138.7|481
1620729000000|2021-05-11 10:30:00|14140.3|14138.8|14133.9|14133|14140.7|14139.2|14133.3|14131.8|682
1620729300000|2021-05-11 10:35:00|14134|14133.1|14137.8|14136.3|14138.4|14137.1|14133.1|14131.9|528
1620729600000|2021-05-11 10:40:00|14137.7|14136.2|14130.4|14128.9|14138.7|14137.2|14129.4|14127.9|542
1620729900000|2021-05-11 10:45:00|14130.3|14128.8|14129.2|14127.7|14131.2|14129.9|14127.6|14126.1|617
1620730200000|2021-05-11 10:50:00|14129.1|14127.6|14133.4|14131.9|14134.5|14133.2|14128.9|14127.6|470
1620730500000|2021-05-11 10:55:00|14133.5|14132|14126.8|14125.9|14133.6|14132.3|14125.4|14124.1|585
1620730800000|2021-05-11 11:00:00|14126.3|14125.3|14126|14124.5|14127.3|14125.8|14121.9|14120.6|564
1620731100000|2021-05-11 11:05:00|14125.9|14124.4|14124.7|14123.8|14127.8|14126.7|14124.4|14123.1|469
1620731400000|2021-05-11 11:10:00|14124.6|14123.7|14132.6|14131.1|14133.6|14132.3|14123.4|14122.5|481
1620731700000|2021-05-11 11:15:00|14132.5|14131|14140.4|14139.5|14140.8|14139.6|14131.6|14130.3|607
1620732000000|2021-05-11 11:20:00|14140.3|14139.4|14148.1|14147.2|14149.3|14148|14139.1|14137.8|599
1620732300000|2021-05-11 11:25:00|14148.4|14146.9|14151.2|14149.7|14151.4|14150.2|14146.6|14145.4|525
1620732600000|2021-05-11 11:30:00|14151.1|14149.6|14143.2|14141.7|14152|14150.8|14143|14141.5|548
1620732900000|2021-05-11 11:35:00|14143.1|14141.6|14143.7|14142.8|14145.7|14144.5|14141.9|14140.6|513
1620733200000|2021-05-11 11:40:00|14143.8|14142.9|14145.9|14144.4|14147.4|14146.2|14143.7|14142.5|494
1620733500000|2021-05-11 11:45:00|14146.2|14144.7|14142.1|14140.6|14148.7|14147.3|14141.7|14140.2|664
1620733800000|2021-05-11 11:50:00|14142.2|14140.7|14142.1|14141.2|14146.4|14145.3|14140.8|14139.5|491
1620734100000|2021-05-11 11:55:00|14142.3|14140.8|14146.2|14145.3|14147.7|14146.4|14142.2|14140.7|704
1620734400000|2021-05-11 12:00:00|14146.1|14145.2|14148.9|14147.4|14149.9|14149|14145.7|14144.7|615
1620734700000|2021-05-11 12:05:00|14149|14147.5|14151.4|14149.9|14154.6|14153.5|14148.9|14147.5|580
1620735000000|2021-05-11 12:10:00|14151|14150.1|14148.9|14147.4|14151.2|14150.3|14146.7|14145.7|555
1620735300000|2021-05-11 12:15:00|14149.2|14147.7|14148.2|14146.7|14150.5|14149.2|14145.8|14144.6|744
1620735600000|2021-05-11 12:20:00|14148.3|14146.8|14149.7|14148.2|14151.7|14150.3|14145.6|14144.4|691
1620735900000|2021-05-11 12:25:00|14149.6|14148.7|14147.1|14146.2|14154.4|14153.1|14147|14146.1|620
1620736200000|2021-05-11 12:30:00|14147|14146.1|14143.1|14142.2|14147|14146.1|14141.4|14140.3|827
1620736500000|2021-05-11 12:35:00|14143|14142.1|14144.2|14143.3|14147.2|14146|14141.3|14140.2|673
1620736800000|2021-05-11 12:40:00|14144.3|14142.8|14146.9|14146|14149.7|14148.6|14144.1|14142.8|635
1620737100000|2021-05-11 12:45:00|14146.8|14145.9|14150.1|14149.2|14156|14155.1|14146.3|14145.1|669
1620737400000|2021-05-11 12:50:00|14150|14149.1|14152.1|14151.2|14158.5|14157.6|14149.8|14148.6|707
1620737700000|2021-05-11 12:55:00|14151.9|14151|14152|14151.1|14158.2|14157.3|14151|14149.7|771
1620738000000|2021-05-11 13:00:00|14152.2|14151.3|14150.2|14149.3|14153.3|14152.1|14146.8|14145.7|1069
1620738300000|2021-05-11 13:05:00|14149.9|14149|14146.2|14145.3|14158.1|14157.2|14145.5|14144.3|1032
1620738600000|2021-05-11 13:10:00|14146.3|14145.4|14143.8|14142.9|14148.8|14147.6|14142|14140.7|1071
1620738900000|2021-05-11 13:15:00|14143.9|14143|14131.2|14129.7|14145.3|14144.1|14129.9|14128.7|1060
1620739200000|2021-05-11 13:20:00|14131.3|14129.8|14122|14121.1|14132|14130.6|14117.3|14115.8|867
1620739500000|2021-05-11 13:25:00|14122.4|14120.9|14130.2|14129.3|14130.7|14129.3|14122|14120.9|646
1620739800000|2021-05-11 13:30:00|14130.3|14129.4|14125.3|14124.4|14133.4|14132.4|14124.8|14123.6|774
1620740100000|2021-05-11 13:35:00|14125.5|14124.6|14128.2|14127.3|14133.3|14132.4|14121.9|14121|668
1620740400000|2021-05-11 13:40:00|14128|14127.1|14139|14138.1|14140.4|14139.2|14127.4|14126.5|675
1620740700000|2021-05-11 13:45:00|14138.9|14138|14132.3|14131.4|14139.3|14138.3|14131.8|14130.7|890
1620741000000|2021-05-11 13:50:00|14132.4|14131.5|14143.8|14142.9|14146.3|14145|14131.3|14130.3|1057
1620741300000|2021-05-11 13:55:00|14143.6|14142.7|14154.9|14153.4|14156.6|14155.1|14140.2|14139|1195
1620741600000|2021-05-11 14:00:00|14154.8|14153.3|14151.7|14150.8|14155|14154.1|14147.5|14146.3|1148
1620741900000|2021-05-11 14:05:00|14151.6|14150.7|14140|14139.1|14154.9|14153.8|14139.8|14138.8|990
1620742200000|2021-05-11 14:10:00|14140.1|14139.2|14136.1|14135.2|14143.2|14142.3|14135.5|14134.6|860
1620742500000|2021-05-11 14:15:00|14136.2|14135.3|14139.7|14138.2|14140.2|14139.2|14131|14129.8|850
1620742800000|2021-05-11 14:20:00|14139.8|14138.3|14142.9|14141.4|14149.6|14148.1|14139.8|14138.3|876
1620743100000|2021-05-11 14:25:00|14142.8|14141.3|14141.9|14140.4|14143.7|14142.6|14133.6|14132.5|969
1620743400000|2021-05-11 14:30:00|14142.3|14140.8|14140.1|14138.6|14142.4|14141.1|14136.1|14135.2|938
1620743700000|2021-05-11 14:35:00|14140.3|14138.8|14143.4|14142.5|14144.5|14143.3|14139|14137.7|788
1620744000000|2021-05-11 14:40:00|14143.3|14142.4|14139.6|14138.1|14144.3|14143.4|14136.4|14135.4|874
1620744300000|2021-05-11 14:45:00|14139.5|14138|14147.6|14146.1|14149.2|14148.3|14133.7|14132.7|1202
1620744600000|2021-05-11 14:50:00|14147.7|14146.8|14144.9|14144|14148.6|14147.4|14141.7|14140.5|1093
1620744900000|2021-05-11 14:55:00|14144.8|14143.9|14144.5|14143.6|14151.7|14150.7|14142.7|14141.8|1142
1620745200000|2021-05-11 15:00:00|14144.4|14143.5|14131.3|14129.8|14146.9|14145.6|14131|14129.7|1244
1620745500000|2021-05-11 15:05:00|14131.4|14129.9|14140|14138.5|14140.4|14139.2|14130.9|14129.8|871
1620745800000|2021-05-11 15:10:00|14139.2|14138.3|14142.5|14141|14142.5|14141.3|14136.7|14135.7|627
1620746100000|2021-05-11 15:15:00|14142.4|14140.9|14147.4|14145.9|14150.5|14149.2|14140|14138.9|953
1620746400000|2021-05-11 15:20:00|14147|14146.1|14151|14150.1|14151.5|14150.4|14146.9|14145.8|673
1620746700000|2021-05-11 15:25:00|14151.1|14150.2|14155|14154.1|14156|14154.6|14149.8|14148.9|671
1620747000000|2021-05-11 15:30:00|14155.1|14154.2|14151|14150.1|14155.2|14154.3|14151|14150|759
1620747300000|2021-05-11 15:35:00|14151.1|14150.2|14152.8|14151.9|14154.3|14153.1|14149.3|14148.2|707
1620747600000|2021-05-11 15:40:00|14152.9|14152|14149.9|14149|14154.5|14153.2|14145.2|14143.7|806
1620747900000|2021-05-11 15:45:00|14150.1|14149.2|14152.6|14151.7|14154.2|14153.1|14148.9|14147.9|797
1620748200000|2021-05-11 15:50:00|14152.7|14151.8|14152.5|14151.6|14153.1|14152.1|14149|14147.7|718
1620748500000|2021-05-11 15:55:00|14152.9|14151.4|14149.1|14147.6|14154.3|14153.1|14147.1|14145.8|743
1620748800000|2021-05-11 16:00:00|14149.2|14147.7|14150.5|14149|14152.7|14151.4|14145.5|14144.3|970
1620749100000|2021-05-11 16:05:00|14150.4|14148.9|14150.3|14148.8|14154|14152.7|14147.8|14146.7|813
1620749400000|2021-05-11 16:10:00|14150.5|14149|14152|14151.1|14153.4|14152.2|14148.4|14147.3|835
1620749700000|2021-05-11 16:15:00|14152.1|14151.2|14152.8|14151.9|14154|14152.9|14150.6|14149.4|846
1620750000000|2021-05-11 16:20:00|14152.9|14152|14151.4|14149.9|14154.1|14153|14151|14149.9|655
1620750300000|2021-05-11 16:25:00|14151.3|14149.8|14149.9|14149|14152|14150.9|14147.5|14146.3|696
1620750600000|2021-05-11 16:30:00|14149.8|14148.9|14153.2|14152.3|14153.5|14152.4|14149|14147.9|538
1620750900000|2021-05-11 16:35:00|14153|14152.1|14164.8|14163.3|14165.7|14164.2|14153|14152.1|615
1620751200000|2021-05-11 16:40:00|14164.7|14163.2|14160.4|14158.9|14167.1|14166.2|14159.4|14158.4|703
1620751500000|2021-05-11 16:45:00|14160.1|14159.2|14163.7|14162.2|14164.5|14163.4|14159.8|14158.7|502
1620751800000|2021-05-11 16:50:00|14163.6|14162.1|14161.5|14160|14164.3|14163.3|14159.2|14157.9|487
1620752100000|2021-05-11 16:55:00|14161.4|14159.9|14165.2|14164.3|14166.3|14165.1|14161|14159.9|562
1620752400000|2021-05-11 17:00:00|14165.1|14164.2|14166.2|14165.3|14166.2|14165.3|14161.2|14160.3|611
1620752700000|2021-05-11 17:05:00|14166.1|14165.2|14163|14162.1|14166.4|14165.5|14161.9|14160.8|451
1620753000000|2021-05-11 17:10:00|14162.9|14162|14160.5|14159|14164.8|14163.5|14159.2|14158.3|531
1620753300000|2021-05-11 17:15:00|14160.4|14158.9|14155.9|14155|14161.2|14160.1|14155.6|14154.7|719
1620753600000|2021-05-11 17:20:00|14156|14155.1|14155.3|14153.8|14157.2|14156.2|14154.8|14153.7|549
1620753900000|2021-05-11 17:25:00|14155.4|14153.9|14157.3|14156.4|14157.4|14156.5|14154.8|14153.5|415
1620754200000|2021-05-11 17:30:00|14157.2|14156.3|14156.1|14155.2|14158|14156.8|14155.5|14154.4|402
1620754500000|2021-05-11 17:35:00|14156.3|14155.4|14154.2|14153.3|14158.4|14157.3|14150.4|14149.2|565
1620754800000|2021-05-11 17:40:00|14154.1|14153.2|14156.1|14155.2|14157.5|14156.3|14153.9|14153|467
1620755100000|2021-05-11 17:45:00|14156|14155.1|14157.1|14156.2|14157.4|14156.4|14155.1|14154.2|437
1620755400000|2021-05-11 17:50:00|14157.2|14156.3|14153.1|14152.2|14157.3|14156.4|14150.9|14150|420
1620755700000|2021-05-11 17:55:00|14153.2|14152.3|14162|14161.1|14163.5|14162.3|14152.1|14151.2|623
1620756000000|2021-05-11 18:00:00|14162.1|14161.2|14156.1|14155.2|14162.5|14161.3|14156.1|14155.2|624
1620756300000|2021-05-11 18:05:00|14156.2|14155.3|14150|14149.1|14157.3|14156.2|14149.6|14148.4|575
1620756600000|2021-05-11 18:10:00|14150.4|14148.9|14151|14150.1|14151.3|14150.3|14147.9|14147|466
1620756900000|2021-05-11 18:15:00|14151.1|14150.2|14153|14151.5|14153.4|14152.5|14149.7|14148.8|403
1620757200000|2021-05-11 18:20:00|14153.1|14151.6|14151.1|14150.2|14154.1|14153.2|14150.3|14149.1|512
1620757500000|2021-05-11 18:25:00|14151.2|14150.3|14155.2|14154.3|14156.3|14155.4|14150.9|14150|481
1620757800000|2021-05-11 18:30:00|14155.1|14154.2|14152.9|14152|14155.1|14154.2|14150.3|14149.4|660
1620758100000|2021-05-11 18:35:00|14153|14152.1|14153.5|14152.6|14156.6|14155.6|14153|14152.1|568
1620758400000|2021-05-11 18:40:00|14153.3|14152.4|14155.1|14154.2|14155.2|14154.3|14151.7|14150.5|421
1620758700000|2021-05-11 18:45:00|14155.2|14154.3|14154.9|14154|14155.4|14154.4|14150.8|14149.9|509
1620759000000|2021-05-11 18:50:00|14154.8|14153.9|14157.5|14156.6|14157.6|14156.6|14153.9|14153|456
1620759300000|2021-05-11 18:55:00|14157.4|14156.5|14158.4|14156.9|14160.4|14159.5|14157.2|14156.1|534
1620759600000|2021-05-11 19:00:00|14158.5|14157|14153|14152.1|14159.2|14158.3|14152.6|14151.4|479
1620759900000|2021-05-11 19:05:00|14152.9|14152|14152|14151.1|14154.2|14153.3|14152|14151|345
1620760200000|2021-05-11 19:10:00|14152.1|14151.2|14153.4|14151.9|14153.6|14152.5|14150.9|14149.9|413
1620760500000|2021-05-11 19:15:00|14153.5|14152|14154.4|14152.9|14155.4|14154.2|14153|14151.8|511
1620760800000|2021-05-11 19:20:00|14154.3|14152.8|14151.3|14150.4|14154.5|14153.2|14150|14148.9|426
1620761100000|2021-05-11 19:25:00|14151.6|14150.1|14150.6|14149.1|14153|14151.7|14149.1|14148|511
1620761400000|2021-05-11 19:30:00|14150.5|14149|14146.2|14145.3|14151.2|14149.7|14146.2|14145|487
1620761700000|2021-05-11 19:35:00|14146.3|14145.4|14146.3|14144.8|14148.6|14147.1|14145|14143.9|529
1620762000000|2021-05-11 19:40:00|14146.4|14144.9|14146.1|14145.2|14148.9|14147.6|14145.3|14144.4|473
1620762300000|2021-05-11 19:45:00|14146|14145.1|14147.7|14146.2|14149.6|14148.4|14144.9|14143.7|430
1620762600000|2021-05-11 19:50:00|14147.6|14146.1|14144|14143.1|14147.9|14146.7|14143.1|14142.1|538
1620762900000|2021-05-11 19:55:00|14143.9|14143|14143|14142.1|14144.4|14143.2|14141.3|14140.4|536
1620763200000|2021-05-11 20:00:00|14143.1|14142.2|14142.2|14141.3|14144.1|14143|14141.6|14140.4|325
1620763500000|2021-05-11 20:05:00|14142.3|14141.4|14142.1|14141.2|14142.4|14141.5|14142|14141.1|106
1620763800000|2021-05-11 20:10:00|14142|14141.1|14140.4|14138.9|14142.4|14141.3|14139.1|14138|122
1620764100000|2021-05-11 20:15:00|14140.5|14139|14139.5|14138.6|14140.5|14139.3|14139|14137.5|122
1620764400000|2021-05-11 20:20:00|14139.4|14138.5|14140.5|14139|14140.8|14139.5|14139.1|14138|95
1620764700000|2021-05-11 20:25:00|14140.4|14138.9|14143.2|14142.3|14143.7|14142.4|14140.1|14138.9|125
1620765000000|2021-05-11 20:30:00|14143.3|14142.4|14141.2|14140.3|14143.3|14142.4|14140.9|14139.7|137
1620765300000|2021-05-11 20:35:00|14141.1|14140.2|14141.6|14140.1|14141.7|14140.6|14140.9|14140|85
1620765600000|2021-05-11 20:40:00|14141.3|14140.4|14141.3|14140.4|14141.7|14140.6|14141.1|14140|90
1620765900000|2021-05-11 20:45:00|14141.2|14140.3|14141.6|14140.1|14141.7|14140.4|14140.7|14139.2|171
1620766200000|2021-05-11 20:50:00|14141.4|14139.9|14139.8|14138.3|14141.7|14140.5|14139|14137.9|336
1620766500000|2021-05-11 20:55:00|14139.7|14138.2|14147.8|14138.5|14150.9|14142.1|14139.5|14137|548
1620766800000|2021-05-11 21:00:00|14146.7|14138.8|14147.7|14139.3|14148.5|14139.6|14146.7|14137.9|44
1620767100000|2021-05-11 21:05:00|14147.8|14137.8|14147.9|14143.5|14151.6|14145.1|14147.3|14137.5|1495
1620767400000|2021-05-11 21:10:00|14148.3|14144.1|14149|14144.9|14150|14144.9|14146.8|14142.7|1507
1620767700000|2021-05-11 21:15:00|14148.2|14143.8|14146.9|14143.3|14149.3|14143.9|14145.9|14142.9|117
1620768000000|2021-05-11 21:20:00|14147.1|14143.4|14146|14143.3|14154.1|14144.1|14145.7|14142.5|149
1620768300000|2021-05-11 21:25:00|14146.9|14143.5|14148.9|14143.1|14152.9|14143.7|14145.9|14141.9|150
1620768600000|2021-05-11 21:30:00|14149.1|14143.2|14147.1|14142.4|14152|14144.9|14146.4|14140.8|182
1620768900000|2021-05-11 21:35:00|14146.5|14141.6|14145.1|14137|14152.8|14144.1|14145.1|14137|215
1620769200000|2021-05-11 21:40:00|14145.6|14137.1|14143.9|14137|14148.4|14141|14142.6|14135.2|289
1620769500000|2021-05-11 21:45:00|14143.8|14137.4|14148.3|14141.9|14148.6|14142.4|14143|14136.3|1373
1620769800000|2021-05-11 21:50:00|14148.7|14141.4|14145.6|14138.7|14149.1|14143.7|14143.9|14137.5|170
1620770100000|2021-05-11 21:55:00|14145.7|14138.8|14147.5|14139|14148.1|14142.2|14143.5|14138.2|574
1620770400000|2021-05-11 22:00:00|14147.3|14139.5|14149.4|14144.5|14152.1|14144.9|14146.2|14138.8|784
1620770700000|2021-05-11 22:05:00|14149.2|14143.9|14147.2|14144.5|14152.4|14145.6|14146.6|14141.6|1137
1620771000000|2021-05-11 22:10:00|14148.4|14144.1|14144.1|14140.3|14152.4|14145|14143.8|14138.9|1555
1620771300000|2021-05-11 22:15:00|14145|14140|14142.7|14137.6|14146.5|14142.8|14141.9|14136.2|711
1620771600000|2021-05-11 22:20:00|14142.4|14137.8|14140.7|14136.8|14146.4|14140.1|14139.8|14132.8|1087
1620771900000|2021-05-11 22:25:00|14140.3|14136.4|14140.1|14137|14148.7|14139.6|14139.6|14133.3|1010
1620772200000|2021-05-11 22:30:00|14140|14136.9|14139.3|14137.8|14141.2|14138.1|14138.8|14136|303
1620772500000|2021-05-11 22:35:00|14139.4|14137.9|14139|14137.5|14142|14139.3|14138.9|14136|324
1620772800000|2021-05-11 22:40:00|14139.5|14138|14139.9|14138.4|14141.6|14139.1|14138.9|14136.7|361
1620773100000|2021-05-11 22:45:00|14140.2|14138.7|14139.8|14137.5|14140.9|14138.7|14139.1|14136.5|313
1620773400000|2021-05-11 22:50:00|14139.5|14138|14141.9|14139.4|14142.1|14140.3|14139.4|14137.1|318
1620773700000|2021-05-11 22:55:00|14141.8|14139.5|14142.3|14140.8|14143.2|14141.3|14141.3|14139.5|374
1620774000000|2021-05-11 23:00:00|14142.2|14140.7|14140.3|14138.8|14142.6|14141|14139.2|14137.7|254
1620774300000|2021-05-11 23:05:00|14140.8|14138.2|14139.1|14137.6|14140.8|14139.1|14139|14137.1|154
1620774600000|2021-05-11 23:10:00|14139.3|14137.2|14138.5|14137|14140|14138.2|14137.9|14136|215
1620774900000|2021-05-11 23:15:00|14138.3|14136.8|14138.3|14136.8|14139.2|14137.6|14137.7|14136.4|141
1620775200000|2021-05-11 23:20:00|14138.4|14136.9|14139.9|14138.4|14140.1|14138.8|14138.3|14136.8|127
1620775500000|2021-05-11 23:25:00|14139.8|14138.3|14139.2|14137.7|14140.5|14139.1|14139.2|14137.7|123
1620775800000|2021-05-11 23:30:00|14139.1|14137.6|14139.7|14138.2|14140.1|14138.4|14138.8|14137|145
1620776100000|2021-05-11 23:35:00|14139.8|14138.3|14139.3|14137.8|14141.2|14139.1|14139.2|14137.7|167
1620776400000|2021-05-11 23:40:00|14139.4|14137.9|14139|14137.5|14140.6|14138.5|14138.9|14137.4|167
1620776700000|2021-05-11 23:45:00|14139.3|14137.8|14136.3|14134.8|14140.9|14138.9|14134.9|14133.4|242
1620777000000|2021-05-11 23:50:00|14136.4|14134.9|14139|14137.5|14139.1|14137.6|14135|14133.5|251
1620777300000|2021-05-11 23:55:00|14138.9|14137.4|14136.3|14134.8|14139.9|14137.7|14136|14134.3|263
1620777600000|2021-05-12 00:00:00|14136.2|14134.7|14137.9|14136.4|14138.7|14137.2|14135.4|14133.9|307
1620777900000|2021-05-12 00:05:00|14138|14136.5|14141.2|14139.7|14143.3|14141.8|14137.9|14136.4|321
1620778200000|2021-05-12 00:10:00|14141.1|14139.6|14139.5|14138|14141.2|14139.7|14139.2|14137.7|144
1620778500000|2021-05-12 00:15:00|14139.8|14138.3|14137.5|14136|14140.1|14138.6|14136.7|14135.5|256
1620778800000|2021-05-12 00:20:00|14137.4|14135.9|14136.4|14134.9|14138.4|14137.2|14136.2|14134.7|206
1620779100000|2021-05-12 00:25:00|14136.3|14134.8|14135.3|14133.8|14136.4|14134.9|14134|14132.6|218
1620779400000|2021-05-12 00:30:00|14135.4|14133.9|14130.2|14128.7|14136.1|14134.8|14130.2|14128.7|370
1620779700000|2021-05-12 00:35:00|14130.1|14128.6|14129.3|14127.8|14130.5|14129.2|14128.3|14126.8|318
1620780000000|2021-05-12 00:40:00|14129.2|14127.7|14126.3|14124.8|14129.5|14128.3|14123.6|14122.1|462
1620780300000|2021-05-12 00:45:00|14126.4|14124.9|14127.3|14125.8|14128.9|14127.4|14124.7|14123.2|472
1620780600000|2021-05-12 00:50:00|14127.2|14125.7|14124.5|14123|14128.8|14127.3|14124.3|14122.8|410
1620780900000|2021-05-12 00:55:00|14124.7|14123.2|14127.4|14125.9|14127.6|14126.3|14122.4|14121.4|526
1620781200000|2021-05-12 01:00:00|14127.2|14126.3|14124|14123.1|14127.5|14126.3|14123.9|14122.4|507
1620781500000|2021-05-12 01:05:00|14124.3|14122.8|14127.3|14125.8|14128.9|14127.4|14122|14120.7|555
1620781800000|2021-05-12 01:10:00|14126.9|14125.4|14123.5|14122|14128.3|14127.1|14122.7|14121.4|502
1620782100000|2021-05-12 01:15:00|14123.6|14122.1|14125.3|14123.8|14125.9|14124.4|14123.3|14121.8|405
1620782400000|2021-05-12 01:20:00|14125.2|14123.7|14120.8|14119.3|14126.1|14124.8|14119.1|14117.6|438
1620782700000|2021-05-12 01:25:00|14120.9|14119.4|14117.9|14116.4|14120.9|14119.6|14116.7|14115.3|397
1620783000000|2021-05-12 01:30:00|14117.4|14115.9|14120.3|14118.8|14123.3|14121.8|14117.4|14115.9|561
1620783300000|2021-05-12 01:35:00|14120.4|14118.9|14116.8|14115.9|14121.1|14119.6|14115|14113.7|633
1620783600000|2021-05-12 01:40:00|14116.9|14116|14118.1|14117.2|14119.3|14117.8|14115|14113.6|553
1620783900000|2021-05-12 01:45:00|14118|14117.1|14120.1|14118.6|14121.4|14120|14117.1|14115.7|513
1620784200000|2021-05-12 01:50:00|14120.2|14118.7|14121.4|14119.9|14122.3|14121.1|14119.2|14118|386
1620784500000|2021-05-12 01:55:00|14121.5|14120|14122|14120.5|14123.6|14122.5|14121.5|14120|300
1620784800000|2021-05-12 02:00:00|14122.1|14120.6|14120.2|14118.7|14123|14121.6|14118.2|14116.8|520
1620785100000|2021-05-12 02:05:00|14120.3|14118.8|14121.5|14120|14124.5|14123|14119.9|14118.4|351
1620785400000|2021-05-12 02:10:00|14121.4|14119.9|14122.3|14120.8|14123.3|14121.8|14120.1|14118.6|311
1620785700000|2021-05-12 02:15:00|14122.4|14120.9|14120.4|14118.9|14122.4|14121|14118.3|14116.8|302
1620786000000|2021-05-12 02:20:00|14120.3|14118.8|14119.4|14117.9|14121.5|14120|14118.1|14116.6|334
1620786300000|2021-05-12 02:25:00|14119.5|14118|14118.2|14116.7|14121.1|14119.6|14117.2|14115.8|296
1620786600000|2021-05-12 02:30:00|14118.3|14116.8|14117.1|14115.6|14120|14118.5|14116.9|14115.6|396
1620786900000|2021-05-12 02:35:00|14117|14116.1|14115.7|14114.2|14117.7|14116.3|14115.3|14113.9|400
1620787200000|2021-05-12 02:40:00|14115.8|14114.3|14119.6|14118.1|14119.6|14118.4|14115.8|14114.3|298
1620787500000|2021-05-12 02:45:00|14119.5|14118|14118.4|14116.9|14120.6|14119.4|14118.1|14116.8|193
1620787800000|2021-05-12 02:50:00|14118.3|14116.8|14114.9|14113.4|14118.9|14117.4|14114.4|14112.9|296
1620788100000|2021-05-12 02:55:00|14115|14113.5|14113.5|14112|14116.2|14114.7|14113.3|14111.8|408
1620788400000|2021-05-12 03:00:00|14113.6|14112.1|14115.9|14114.4|14116.1|14114.6|14113.4|14111.9|294
1620788700000|2021-05-12 03:05:00|14116|14114.5|14117.4|14115.9|14117.5|14116|14115.3|14113.8|315
1620789000000|2021-05-12 03:10:00|14117.3|14115.8|14116.4|14114.9|14118.2|14117.1|14116.1|14114.7|289
1620789300000|2021-05-12 03:15:00|14116.2|14114.7|14117.7|14116.2|14117.8|14116.5|14114.1|14112.7|376
1620789600000|2021-05-12 03:20:00|14117.8|14116.3|14116.1|14114.6|14117.8|14116.3|14115.3|14113.9|383
1620789900000|2021-05-12 03:25:00|14116.2|14114.7|14116.2|14114.7|14116.6|14115.1|14112.6|14111.1|471
1620790200000|2021-05-12 03:30:00|14116.3|14114.8|14118.5|14117|14118.7|14117.4|14115.3|14113.8|324
1620790500000|2021-05-12 03:35:00|14118.6|14117.1|14113.5|14112|14119.3|14117.8|14113.2|14111.7|272
1620790800000|2021-05-12 03:40:00|14114.1|14112.6|14115.2|14113.7|14115.9|14114.4|14113.6|14112.2|279
1620791100000|2021-05-12 03:45:00|14115.1|14113.6|14109.2|14107.7|14115.4|14114.2|14108.3|14106.8|488
1620791400000|2021-05-12 03:50:00|14109.3|14107.8|14110.2|14109.3|14110.6|14109.3|14108.5|14107|434
1620791700000|2021-05-12 03:55:00|14110.6|14109.7|14109.5|14108|14111.4|14109.9|14108.8|14107.3|281
1620792000000|2021-05-12 04:00:00|14109.6|14108.1|14110.2|14108.7|14111.6|14110.1|14108.4|14107.1|378
1620792300000|2021-05-12 04:05:00|14110.4|14109.5|14111.8|14110.3|14112.4|14111.1|14110.3|14109.2|300
1620792600000|2021-05-12 04:10:00|14111.9|14110.4|14115.3|14113.8|14115.4|14114|14111.7|14110.3|416
1620792900000|2021-05-12 04:15:00|14115.4|14113.9|14113.4|14111.9|14115.6|14114.5|14112.2|14110.9|372
1620793200000|2021-05-12 04:20:00|14113.3|14111.8|14114.4|14112.9|14114.5|14113.4|14111.2|14109.7|330
1620793500000|2021-05-12 04:25:00|14114.5|14113|14114.6|14113.1|14114.9|14114|14113|14111.5|323
1620793800000|2021-05-12 04:30:00|14114.7|14113.2|14115.4|14113.9|14116.4|14115.1|14114.3|14112.8|389
1620794100000|2021-05-12 04:35:00|14115.3|14113.8|14116.5|14115|14116.5|14115|14113.3|14111.8|214
1620794400000|2021-05-12 04:40:00|14116.4|14114.9|14116.3|14114.8|14116.4|14115|14114.8|14113.5|206
1620794700000|2021-05-12 04:45:00|14116.4|14114.9|14117.3|14115.8|14118|14116.5|14115.7|14114.7|229
1620795000000|2021-05-12 04:50:00|14117.4|14115.9|14117|14116.1|14118.1|14116.8|14116.5|14115.1|227
1620795300000|2021-05-12 04:55:00|14117.1|14116.2|14115.5|14114|14117.9|14116.5|14115.5|14114|230
1620795600000|2021-05-12 05:00:00|14115.4|14113.9|14120.4|14118.9|14120.4|14118.9|14115.3|14113.8|350
1620795900000|2021-05-12 05:05:00|14120.3|14118.8|14122.1|14121.2|14122.6|14121.3|14120|14118.6|221
1620796200000|2021-05-12 05:10:00|14122.2|14120.7|14121.4|14119.9|14122.4|14120.9|14120.2|14118.7|313
1620796500000|2021-05-12 05:15:00|14121.5|14120|14119.4|14117.9|14121.7|14120.4|14119.1|14117.6|188
1620796800000|2021-05-12 05:20:00|14119.5|14118|14122.4|14120.9|14123.4|14121.9|14119.2|14117.7|240
1620797100000|2021-05-12 05:25:00|14122.5|14121|14123.5|14122|14125.6|14124.2|14122.1|14120.7|259
1620797400000|2021-05-12 05:30:00|14123.6|14122.1|14124.2|14122.7|14124.8|14123.3|14122.1|14120.6|253
1620797700000|2021-05-12 05:35:00|14124.3|14122.8|14123.3|14121.8|14126|14124.6|14122.8|14121.3|290
1620798000000|2021-05-12 05:40:00|14123.5|14122|14120.4|14118.9|14123.8|14122.3|14120.4|14118.9|213
1620798300000|2021-05-12 05:45:00|14120.5|14119|14119.4|14117.9|14121.4|14119.9|14118.1|14116.7|306
1620798600000|2021-05-12 05:50:00|14119.3|14117.8|14118.5|14117|14120.4|14118.9|14118.3|14116.8|357
1620798900000|2021-05-12 05:55:00|14118.4|14116.9|14121.9|14111.9|14125.1|14117.4|14115.6|14110.2|588
1620799200000|2021-05-12 06:00:00|14122.2|14113.2|14127.8|14126.3|14127.8|14126.7|14120.2|14111.5|658
1620799500000|2021-05-12 06:05:00|14127.7|14126.2|14129.4|14127.9|14132.2|14130.7|14127.7|14126.2|639
1620799800000|2021-05-12 06:10:00|14129.5|14128|14127|14125.5|14130.6|14129.1|14126.9|14125.4|356
1620800100000|2021-05-12 06:15:00|14127.1|14125.6|14134.5|14133|14135.1|14133.9|14127|14125.6|388
1620800400000|2021-05-12 06:20:00|14134.4|14132.9|14129.4|14127.9|14134.7|14133.2|14128.7|14127.2|341
1620800700000|2021-05-12 06:25:00|14129.5|14128|14132.1|14131.2|14132.8|14131.3|14127.6|14126.1|460
1620801000000|2021-05-12 06:30:00|14132|14131.1|14126.8|14125.9|14133.7|14132.4|14125.8|14124.6|536
1620801300000|2021-05-12 06:35:00|14126.9|14126|14131.7|14130.2|14134.6|14133.5|14126.7|14125.6|502
1620801600000|2021-05-12 06:40:00|14131.6|14130.1|14131.7|14130.2|14134|14132.5|14129.6|14128.4|415
1620801900000|2021-05-12 06:45:00|14131.8|14130.3|14130|14129.1|14133.5|14132.5|14128.3|14127.3|481
1620802200000|2021-05-12 06:50:00|14130.1|14129.2|14137|14135.5|14139.4|14138.3|14129.8|14128.7|452
1620802500000|2021-05-12 06:55:00|14137.1|14135.6|14134.4|14132.9|14137.7|14136.4|14132.5|14131|520
1620802800000|2021-05-12 07:00:00|14134.5|14133|14135|14134.1|14140.5|14139.4|14131.8|14130.7|899
1620803100000|2021-05-12 07:05:00|14134.9|14134|14135.3|14133.8|14141.5|14140|14134.3|14133.2|715
1620803400000|2021-05-12 07:10:00|14135.9|14134.4|14129.9|14128.4|14136|14134.6|14127.9|14126.7|731
1620803700000|2021-05-12 07:15:00|14130|14128.5|14132.9|14131.4|14138.9|14137.9|14129.5|14128|666
1620804000000|2021-05-12 07:20:00|14133|14131.5|14135.1|14134.2|14138.7|14137.2|14133|14131.5|717
1620804300000|2021-05-12 07:25:00|14134.9|14134|14139.2|14137.7|14141.3|14139.8|14134.4|14132.9|716
1620804600000|2021-05-12 07:30:00|14139.1|14137.6|14145.2|14144.3|14146.1|14144.6|14137.7|14136.2|865
1620804900000|2021-05-12 07:35:00|14145.1|14144.2|14140.2|14138.7|14148.5|14147.4|14139.9|14138.7|613
1620805200000|2021-05-12 07:40:00|14140.3|14138.8|14142.2|14141.3|14145.4|14144|14139.6|14138.2|587
1620805500000|2021-05-12 07:45:00|14142.3|14141.4|14145.4|14144.5|14147.3|14146|14142.2|14140.7|607
1620805800000|2021-05-12 07:50:00|14145.3|14144.4|14145.3|14143.8|14150|14149.1|14144.1|14142.9|655
1620806100000|2021-05-12 07:55:00|14145.4|14143.9|14136.3|14134.8|14148.5|14147.1|14135.4|14133.9|677
1620806400000|2021-05-12 08:00:00|14136.2|14134.7|14132.3|14130.8|14139|14137.6|14132|14130.6|589
1620806700000|2021-05-12 08:05:00|14132|14131.1|14130.3|14128.8|14134.5|14133.2|14128.4|14126.9|690
1620807000000|2021-05-12 08:10:00|14130.2|14128.7|14128.2|14127.3|14130.8|14129.5|14125.6|14124.3|646
1620807300000|2021-05-12 08:15:00|14128.1|14127.2|14135.7|14134.2|14135.8|14134.7|14127.1|14125.7|653
1620807600000|2021-05-12 08:20:00|14135.6|14134.1|14138.7|14137.2|14138.9|14137.4|14131.8|14130.3|528
1620807900000|2021-05-12 08:25:00|14138.6|14137.1|14137.1|14136.2|14141.6|14140.1|14137|14135.9|528
1620808200000|2021-05-12 08:30:00|14136.9|14136|14139.2|14138.3|14139.6|14138.3|14134.4|14133|499
1620808500000|2021-05-12 08:35:00|14139.1|14138.2|14135.4|14133.9|14140.1|14138.9|14131.3|14129.9|592
1620808800000|2021-05-12 08:40:00|14135.5|14134|14134.7|14133.2|14136.7|14135.4|14131.2|14129.7|600
1620809100000|2021-05-12 08:45:00|14134.6|14133.1|14139.5|14138|14139.6|14138.4|14133.7|14132.4|585
1620809400000|2021-05-12 08:50:00|14139.4|14137.9|14137.6|14136.1|14140.1|14138.7|14134.9|14133.9|447
1620809700000|2021-05-12 08:55:00|14137.5|14136|14142.4|14140.9|14142.9|14141.4|14137.1|14135.8|455
1620810000000|2021-05-12 09:00:00|14142.3|14140.8|14143.2|14142.3|14147.1|14146.2|14141.6|14140.1|495
1620810300000|2021-05-12 09:05:00|14143.8|14142.9|14142.2|14141.3|14144.5|14143.3|14138.8|14137.8|459
1620810600000|2021-05-12 09:10:00|14142.4|14141.5|14142.8|14141.9|14145.6|14144.5|14141.3|14139.8|503
1620810900000|2021-05-12 09:15:00|14142.9|14142|14140.6|14139.1|14143.6|14142.3|14138.8|14137.6|476
1620811200000|2021-05-12 09:20:00|14140.5|14139|14135.2|14133.7|14142.9|14142|14126.8|14125.5|1058
1620811500000|2021-05-12 09:25:00|14135.1|14133.6|14129.3|14127.8|14135.8|14134.5|14128|14126.8|568
1620811800000|2021-05-12 09:30:00|14129.2|14127.7|14130.2|14128.7|14134.8|14133.3|14128.6|14127.1|537
1620812100000|2021-05-12 09:35:00|14130.3|14128.8|14127.6|14126.1|14130.5|14129|14125.4|14124.5|592
1620812400000|2021-05-12 09:40:00|14127.5|14126.6|14134.4|14132.9|14135.2|14133.9|14127.2|14125.7|441
1620812700000|2021-05-12 09:45:00|14134.5|14133|14137.5|14136|14139.5|14138|14133.1|14131.9|476
1620813000000|2021-05-12 09:50:00|14137.7|14136.2|14138.8|14137.9|14140.6|14139.4|14136|14134.8|467
1620813300000|2021-05-12 09:55:00|14138.9|14138|14135.9|14135|14139.9|14139|14135.6|14134.7|444
1620813600000|2021-05-12 10:00:00|14135.7|14134.8|14129.3|14127.8|14135.9|14135|14127.4|14126.5|509
1620813900000|2021-05-12 10:05:00|14128.8|14127.9|14135|14134.1|14135|14134.1|14128.2|14127|439
1620814200000|2021-05-12 10:10:00|14134.9|14134|14135.1|14134.2|14137.4|14136.2|14132.9|14131.9|452
1620814500000|2021-05-12 10:15:00|14134.7|14133.8|14138.6|14137.1|14138.6|14137.6|14132.9|14132|403
1620814800000|2021-05-12 10:20:00|14138.7|14137.2|14136|14135.1|14140.2|14139.3|14134.9|14134|443
1620815100000|2021-05-12 10:25:00|14136.1|14135.2|14139.8|14138.3|14140|14139.1|14135.2|14134|406
1620815400000|2021-05-12 10:30:00|14139.5|14138|14133.7|14132.8|14140.1|14138.9|14133.1|14131.8|496
1620815700000|2021-05-12 10:35:00|14133.6|14132.7|14135.3|14134.4|14137.5|14136.4|14133.6|14132.7|349
1620816000000|2021-05-12 10:40:00|14135.7|14134.8|14132.6|14131.7|14136.4|14135.1|14131.3|14130.4|368
1620816300000|2021-05-12 10:45:00|14132.7|14131.8|14135|14134.1|14137.8|14136.7|14131|14130.1|416
1620816600000|2021-05-12 10:50:00|14134.9|14134|14135.2|14134.3|14136.6|14135.6|14130.9|14129.9|719
1620816900000|2021-05-12 10:55:00|14135.1|14134.2|14143.7|14142.8|14144.5|14143.6|14134.1|14133.2|660
1620817200000|2021-05-12 11:00:00|14143.6|14142.7|14144.1|14143.2|14146.3|14145.3|14142.3|14141.4|654
1620817500000|2021-05-12 11:05:00|14144.2|14143.3|14143|14141.5|14146.4|14145.2|14141.8|14140.8|528
1620817800000|2021-05-12 11:10:00|14142.9|14141.4|14139.9|14139|14145.2|14144|14139.9|14139|461
1620818100000|2021-05-12 11:15:00|14139.6|14138.7|14140.6|14139.7|14141.3|14140.4|14138.7|14137.6|488
1620818400000|2021-05-12 11:20:00|14140.5|14139.6|14139.3|14138.4|14143.6|14142.6|14137.9|14136.6|476
1620818700000|2021-05-12 11:25:00|14139.2|14138.3|14134.5|14133|14139.7|14138.5|14133.2|14132|526
1620819000000|2021-05-12 11:30:00|14134.6|14133.1|14135.3|14134.4|14137.8|14136.6|14133.2|14132.3|504
1620819300000|2021-05-12 11:35:00|14135.2|14134.3|14130.3|14128.8|14136.6|14135.5|14130|14128.8|281
1620819600000|2021-05-12 11:40:00|14130.2|14128.7|14135.4|14134.5|14136.3|14135.4|14130.1|14128.7|386
1620819900000|2021-05-12 11:45:00|14135.3|14134.4|14131.3|14130.4|14136.5|14135.3|14130|14129.1|376
1620820200000|2021-05-12 11:50:00|14131.4|14130.5|14129.9|14129|14132|14131.1|14128|14127.1|449
1620820500000|2021-05-12 11:55:00|14129.7|14128.8|14131.1|14130.2|14131.2|14130.3|14128|14127.1|388
1620820800000|2021-05-12 12:00:00|14131|14130.1|14131.1|14130.2|14132.2|14131.3|14127.8|14126.9|484
1620821100000|2021-05-12 12:05:00|14131|14130.1|14126.9|14126|14131.9|14131|14126|14124.9|289
1620821400000|2021-05-12 12:10:00|14127.4|14126.5|14124|14123.1|14127.9|14127|14123.7|14122.6|426
1620821700000|2021-05-12 12:15:00|14124.1|14123.2|14123.1|14122.2|14125.9|14125|14121.1|14120.2|445
1620822000000|2021-05-12 12:20:00|14123.3|14122.4|14125.8|14124.9|14126.1|14125.2|14122.6|14121.7|438
1620822300000|2021-05-12 12:25:00|14125.9|14125|14126.4|14123.9|14127.3|14126.4|14124.3|14123.2|613
1620822600000|2021-05-12 12:30:00|14126.3|14124.1|14095.2|14093.7|14127.2|14125.7|14081.1|14079.6|2363
1620822900000|2021-05-12 12:35:00|14095.1|14093.6|14111.5|14110|14112.4|14110.9|14088|14086.5|1918
1620823200000|2021-05-12 12:40:00|14110.9|14109.4|14119.3|14117.8|14124.6|14123.1|14107.5|14106|1890
1620823500000|2021-05-12 12:45:00|14119.5|14118|14116.5|14115|14127.5|14126.4|14113.9|14112.6|1551
1620823800000|2021-05-12 12:50:00|14116.4|14114.9|14142.2|14140.7|14144.1|14142.6|14115.7|14114.4|1394
1620824100000|2021-05-12 12:55:00|14142.4|14140.9|14134.8|14133.3|14143.2|14142.2|14129.6|14128.7|1543
1620824400000|2021-05-12 13:00:00|14134.7|14133.2|14144.9|14143.4|14151.3|14149.8|14130.4|14129.5|1552
1620824700000|2021-05-12 13:05:00|14145|14143.5|14143.9|14143|14153.7|14152.2|14143.1|14141.8|1286
1620825000000|2021-05-12 13:10:00|14143.8|14142.9|14149|14148.1|14151.8|14150.9|14141.7|14140.8|1159
1620825300000|2021-05-12 13:15:00|14149.4|14148.5|14128|14127.1|14152|14150.9|14127.4|14126.5|1456
1620825600000|2021-05-12 13:20:00|14128.2|14126.7|14124.6|14123.1|14137.8|14136.3|14121.6|14120.1|1388
1620825900000|2021-05-12 13:25:00|14124.5|14123|14109.9|14109|14125.1|14123.8|14107.3|14105.8|1032
1620826200000|2021-05-12 13:30:00|14110.3|14108.8|14110.4|14108.9|14122.2|14120.7|14110.3|14108.8|952
1620826500000|2021-05-12 13:35:00|14110|14109.1|14120.7|14119.2|14122.9|14121.6|14107.6|14106.2|1098
1620826800000|2021-05-12 13:40:00|14120.6|14119.1|14119.6|14118.1|14128|14127.1|14117|14115.7|1358
1620827100000|2021-05-12 13:45:00|14119.7|14118.2|14123.4|14121.9|14134.5|14133.4|14118.6|14117.5|1422
1620827400000|2021-05-12 13:50:00|14123.2|14121.7|14115.9|14115|14127.4|14125.9|14115.1|14114.1|1273
1620827700000|2021-05-12 13:55:00|14116.1|14115.2|14123.3|14121.8|14124.8|14123.8|14114.1|14113.2|1270
1620828000000|2021-05-12 14:00:00|14122.9|14122|14116.1|14114.6|14124.8|14123.9|14108|14106.7|1410
1620828300000|2021-05-12 14:05:00|14116.5|14115.6|14110.1|14108.6|14119.2|14118.3|14106|14105.1|1243
1620828600000|2021-05-12 14:10:00|14109.2|14108.3|14102.8|14101.3|14110.3|14109.4|14098|14097|1350
1620828900000|2021-05-12 14:15:00|14102.9|14102|14105.7|14104.8|14107.8|14106.4|14100.1|14098.7|1199
1620829200000|2021-05-12 14:20:00|14106|14104.5|14115.5|14114.6|14115.6|14114.7|14105.5|14104.2|1042
1620829500000|2021-05-12 14:25:00|14115.6|14114.7|14107.2|14106.3|14115.6|14114.7|14103.8|14102.9|1050
1620829800000|2021-05-12 14:30:00|14107.4|14106.5|14094.6|14093.7|14107.4|14106.5|14094|14092.8|1303
1620830100000|2021-05-12 14:35:00|14094.5|14093.6|14100.4|14098.9|14104.7|14103.8|14094.5|14093.2|1061
1620830400000|2021-05-12 14:40:00|14100.2|14098.7|14100.9|14100|14101.6|14100.7|14096.1|14095|1060
1620830700000|2021-05-12 14:45:00|14101|14100.1|14094.4|14092.9|14102.3|14101.2|14092.6|14091.1|994
1620831000000|2021-05-12 14:50:00|14093.9|14093|14092.5|14091.6|14104.4|14103.4|14091.5|14090.4|1305
1620831300000|2021-05-12 14:55:00|14092.7|14091.8|14097.1|14095.6|14099.4|14098.3|14091.1|14089.9|1286
1620831600000|2021-05-12 15:00:00|14096.3|14095.4|14101.2|14100.3|14101.4|14100.5|14093.3|14092.2|1142
1620831900000|2021-05-12 15:05:00|14101.3|14100.4|14104.3|14103.4|14106.1|14105.2|14100.1|14099.2|985
1620832200000|2021-05-12 15:10:00|14104.4|14103.5|14101.5|14100.6|14104.7|14103.8|14098.3|14097.4|871
1620832500000|2021-05-12 15:15:00|14101.4|14100.5|14104.3|14103.4|14106.3|14105.4|14096.3|14095.2|874
1620832800000|2021-05-12 15:20:00|14104.2|14103.3|14104.8|14103.9|14105.6|14104.4|14102.4|14101.4|717
1620833100000|2021-05-12 15:25:00|14104.7|14103.8|14094.9|14094|14104.8|14103.9|14094.4|14093.5|828
1620833400000|2021-05-12 15:30:00|14095.1|14094.2|14095.2|14094.3|14099|14098|14093.1|14092.2|954
1620833700000|2021-05-12 15:35:00|14095.3|14094.4|14095.9|14095|14097.8|14096.9|14094|14093.1|829
1620834000000|2021-05-12 15:40:00|14095.8|14094.9|14094.2|14093.3|14096.2|14095|14088.6|14087.7|733
1620834300000|2021-05-12 15:45:00|14094.1|14093.2|14093.2|14091.7|14097.3|14096.4|14090.2|14089.3|801
1620834600000|2021-05-12 15:50:00|14093.1|14092.2|14086.6|14085.7|14093.7|14092.4|14085.1|14083.9|906
1620834900000|2021-05-12 15:55:00|14086.3|14085.4|14081.2|14080.3|14088.2|14087.3|14081.1|14080.2|913
1620835200000|2021-05-12 16:00:00|14081.3|14080.4|14077.4|14076.5|14081.6|14080.7|14076.4|14075.5|729
1620835500000|2021-05-12 16:05:00|14077.2|14076.3|14076.8|14075.9|14083.4|14082.5|14075.8|14074.9|819
1620835800000|2021-05-12 16:10:00|14076.6|14075.7|14065.5|14064|14076.8|14075.9|14064.2|14063|748
1620836100000|2021-05-12 16:15:00|14065.6|14064.1|14069.3|14068.4|14071|14070.1|14063.2|14062.2|912
1620836400000|2021-05-12 16:20:00|14069.2|14068.3|14066.4|14065.5|14070.5|14069.6|14064.3|14063.4|795
1620836700000|2021-05-12 16:25:00|14066.6|14065.7|14070.3|14069.4|14071|14070.1|14065.8|14064.9|943
1620837000000|2021-05-12 16:30:00|14070.2|14069.3|14068.5|14067.6|14070.6|14069.7|14065.5|14064.6|734
1620837300000|2021-05-12 16:35:00|14068.4|14067.5|14065.1|14064.2|14069.5|14068.6|14061.3|14060.4|753
1620837600000|2021-05-12 16:40:00|14064.6|14063.7|14064.6|14063.7|14065.4|14064.5|14062.2|14061.1|619
1620837900000|2021-05-12 16:45:00|14064.4|14063.5|14063.4|14062.5|14065.6|14064.6|14062.2|14061.3|742
1620838200000|2021-05-12 16:50:00|14063.5|14062.6|14063.1|14062.2|14065.5|14064.6|14061.2|14060.2|677
1620838500000|2021-05-12 16:55:00|14063|14062.1|14058.4|14056.9|14063.1|14062.2|14056.5|14055.4|945
1620838800000|2021-05-12 17:00:00|14058.5|14057|14065.9|14065|14066.2|14065|14056.7|14055.5|1101
1620839100000|2021-05-12 17:05:00|14065.8|14064.9|14058.9|14058|14067.6|14066.4|14056.8|14055.9|1036
1620839400000|2021-05-12 17:10:00|14059|14058.1|14058.1|14057.2|14067.3|14066.4|14057.7|14056.8|967
1620839700000|2021-05-12 17:15:00|14057.9|14057|14056.9|14056|14061.4|14060.5|14056.7|14055.7|786
1620840000000|2021-05-12 17:20:00|14056.7|14055.8|14059.1|14057.6|14060.2|14059.1|14056.7|14055.8|914
1620840300000|2021-05-12 17:25:00|14059.3|14057.8|14063.5|14062|14064|14062.8|14058.5|14057.6|704
1620840600000|2021-05-12 17:30:00|14063.1|14062.2|14063.9|14063|14068|14066.9|14061.2|14060.1|757
1620840900000|2021-05-12 17:35:00|14063.8|14062.9|14066.6|14065.7|14068.5|14067.6|14063.5|14062.6|625
1620841200000|2021-05-12 17:40:00|14066.5|14065.6|14065.8|14064.9|14068.6|14067.7|14063.3|14062.4|732
1620841500000|2021-05-12 17:45:00|14065.7|14064.8|14061.8|14060.9|14065.7|14064.8|14059.6|14058.6|737
1620841800000|2021-05-12 17:50:00|14061.7|14060.8|14064.1|14063.2|14065.6|14064.7|14061.1|14060|684
1620842100000|2021-05-12 17:55:00|14064|14063.1|14063.7|14062.8|14068.5|14067.6|14062.3|14061.4|550
1620842400000|2021-05-12 18:00:00|14063.6|14062.7|14061.5|14060.6|14067|14066.1|14061.3|14060.4|619
1620842700000|2021-05-12 18:05:00|14060.9|14060|14059.2|14058.3|14062.4|14061.5|14059.1|14058.1|603
1620843000000|2021-05-12 18:10:00|14059.3|14058.4|14060.9|14060|14061.9|14061|14057.1|14056.2|630
1620843300000|2021-05-12 18:15:00|14060.8|14059.9|14059.8|14058.9|14060.8|14059.9|14057.6|14056.7|515
1620843600000|2021-05-12 18:20:00|14060.4|14059.5|14059.3|14057.8|14061.9|14061|14058.4|14057.5|599
1620843900000|2021-05-12 18:25:00|14059.2|14058.3|14057.7|14056.8|14059.8|14058.9|14056.6|14055.7|727
1620844200000|2021-05-12 18:30:00|14058|14057.1|14060.1|14059.2|14061.5|14060.6|14056.8|14055.9|577
1620844500000|2021-05-12 18:35:00|14060|14059.1|14063.2|14062.3|14064.2|14063.3|14058|14056.9|608
1620844800000|2021-05-12 18:40:00|14062.8|14061.9|14063.3|14062.4|14064.6|14063.7|14061.3|14060.4|554
1620845100000|2021-05-12 18:45:00|14063.4|14062.5|14063.5|14062.6|14065.3|14064.2|14061.9|14061|476
1620845400000|2021-05-12 18:50:00|14063.4|14062.5|14064.4|14063.5|14065.5|14064.6|14062.8|14061.9|566
1620845700000|2021-05-12 18:55:00|14064.3|14063.4|14059.5|14058.6|14065.2|14064.3|14058.6|14057.7|644
1620846000000|2021-05-12 19:00:00|14059.6|14058.7|14060.5|14059.6|14061.4|14060.3|14057.7|14056.8|595
1620846300000|2021-05-12 19:05:00|14060.4|14059.5|14063|14062.1|14063.1|14062.2|14057.4|14056.4|562
1620846600000|2021-05-12 19:10:00|14062.9|14062|14058.1|14057.2|14064|14063.1|14057.5|14056.3|499
1620846900000|2021-05-12 19:15:00|14058.2|14057.3|14059.5|14058.6|14060|14058.9|14057.5|14056.6|434
1620847200000|2021-05-12 19:20:00|14059.6|14058.7|14053.6|14052.7|14060.2|14059.3|14053.4|14052.5|543
1620847500000|2021-05-12 19:25:00|14053.7|14052.8|14055.5|14054.6|14055.9|14054.8|14053.1|14052.2|466
1620847800000|2021-05-12 19:30:00|14055.7|14054.8|14055.8|14054.3|14056.8|14055.8|14053.6|14052.3|624
1620848100000|2021-05-12 19:35:00|14055.7|14054.2|14053.4|14052.5|14055.9|14054.7|14052.4|14051.1|568
1620848400000|2021-05-12 19:40:00|14053.5|14052.6|14053.7|14052.8|14055|14053.8|14052.3|14051.2|542
1620848700000|2021-05-12 19:45:00|14053.6|14052.7|14055.5|14054.6|14057.5|14056.4|14053.3|14052.2|556
1620849000000|2021-05-12 19:50:00|14055.2|14054.3|14052.6|14051.7|14055.5|14054.6|14051.5|14050.6|626
1620849300000|2021-05-12 19:55:00|14052.7|14051.8|14059.9|14058.4|14060.7|14059.5|14052|14051.1|703
1620849600000|2021-05-12 20:00:00|14059.8|14058.3|14059.7|14058.8|14061.2|14059.8|14058.5|14057.4|503
1620849900000|2021-05-12 20:05:00|14059.6|14058.7|14054.7|14053.8|14060.3|14058.9|14054.2|14052.9|324
1620850200000|2021-05-12 20:10:00|14054.6|14053.7|14057.4|14056.5|14058.7|14057.7|14054.6|14053.7|290
1620850500000|2021-05-12 20:15:00|14057.3|14056.4|14054.5|14053.6|14057.5|14056.6|14054.3|14053.4|123
1620850800000|2021-05-12 20:20:00|14054.6|14053.7|14053.6|14052.7|14054.6|14053.7|14053.5|14052.3|83
1620851100000|2021-05-12 20:25:00|14053.7|14052.8|14053.8|14052.9|14053.8|14052.9|14053.5|14052.6|91
1620851400000|2021-05-12 20:30:00|14053.7|14052.8|14052.5|14051.6|14053.9|14053|14052.2|14051.3|140
1620851700000|2021-05-12 20:35:00|14052.4|14051.5|14052.7|14051.8|14053.1|14052.1|14050.6|14049.7|168
1620852000000|2021-05-12 20:40:00|14052.6|14051.7|14053.6|14052.7|14054.5|14053.5|14052.6|14051.7|186
1620852300000|2021-05-12 20:45:00|14053.5|14052.6|14053.8|14052.3|14055|14053.8|14053|14051.6|259
1620852600000|2021-05-12 20:50:00|14053.9|14052.4|14054.5|14053|14056.2|14054.7|14053.7|14052.3|508
1620852900000|2021-05-12 20:55:00|14054.3|14052.8|14057.1|14050.8|14065.9|14055.9|14052.8|14050.2|693
1620853200000|2021-05-12 21:00:00|14057.6|14050.5|14058.4|14050.9|14058.4|14051.1|14057.6|14049.6|58
1620853500000|2021-05-12 21:05:00|14055.4|14053.3|14064.7|14054.7|14066.8|14056.8|14054.7|14049.1|140
1620853800000|2021-05-12 21:10:00|14064.8|14054.8|14063|14053|14066.3|14056.3|14057.6|14047.9|233
1620854100000|2021-05-12 21:15:00|14062.7|14052.7|14061.5|14051.5|14065.9|14055.9|14056.4|14049|172
1620854400000|2021-05-12 21:20:00|14062.3|14052.3|14062.5|14052.5|14066.4|14056.4|14059.7|14050.3|157
1620854700000|2021-05-12 21:25:00|14062|14052|14062.7|14053|14064.7|14054.7|14060.3|14050.7|140
1620855000000|2021-05-12 21:30:00|14062.6|14053.7|14059.7|14056.7|14064.4|14056.9|14059.3|14053|155
1620855300000|2021-05-12 21:35:00|14061.2|14056.8|14066.1|14056.1|14069.3|14059.3|14060|14052.8|198
1620855600000|2021-05-12 21:40:00|14066|14056|14060.5|14054.1|14068.1|14058.1|14060.2|14053|288
1620855900000|2021-05-12 21:45:00|14062.2|14054.3|14062.5|14057.5|14067.8|14058|14061|14053.7|339
1620856200000|2021-05-12 21:50:00|14063.1|14057|14060.8|14054.2|14067.3|14058.9|14059.7|14053|329
1620856500000|2021-05-12 21:55:00|14061|14054|14060.1|14055.6|14065.4|14056.9|14058.5|14052.7|342
1620856800000|2021-05-12 22:00:00|14059.5|14055.7|14058.3|14056.2|14062.2|14056.7|14057.9|14053.1|491
1620857100000|2021-05-12 22:05:00|14060.1|14056|14061.7|14058.5|14062.6|14059.2|14058.2|14054.8|795
1620857400000|2021-05-12 22:10:00|14061.6|14058.2|14061.2|14058.9|14062.4|14059.2|14060.2|14057.7|693
1620857700000|2021-05-12 22:15:00|14061.1|14058.8|14061.6|14059.1|14062.1|14059.8|14060|14057.7|403
1620858000000|2021-05-12 22:20:00|14061.9|14058.9|14061.1|14059.6|14061.9|14059.7|14060.5|14058.5|267
1620858300000|2021-05-12 22:25:00|14061.3|14059.2|14061.3|14059.2|14061.6|14059.8|14060.6|14059|173
1620858600000|2021-05-12 22:30:00|14061.1|14059.6|14061.1|14059.6|14062.1|14059.8|14060|14058.1|188
1620858900000|2021-05-12 22:35:00|14061|14059.5|14066.9|14065.4|14071.2|14069.4|14060.9|14059.2|385
1620859200000|2021-05-12 22:40:00|14066.8|14065.3|14066.2|14064.7|14067.5|14065.7|14065.9|14064|193
1620859500000|2021-05-12 22:45:00|14066.1|14064.6|14064.5|14063|14066.7|14065|14064.2|14062.4|175
1620859800000|2021-05-12 22:50:00|14064.4|14062.9|14062.7|14061.2|14065.3|14063.4|14062.7|14060.9|170
1620860100000|2021-05-12 22:55:00|14062.8|14061.3|14063.5|14062|14063.8|14062.1|14061.5|14059.5|240
1620860400000|2021-05-12 23:00:00|14063.4|14061.9|14063.1|14061.6|14065.7|14064.2|14062.1|14060.6|329
1620860700000|2021-05-12 23:05:00|14063|14061.5|14063.8|14062.3|14064.2|14062.7|14061.6|14060.3|191
1620861000000|2021-05-12 23:10:00|14063.7|14062.2|14064.4|14062.9|14064.4|14062.9|14063.2|14061.7|143
1620861300000|2021-05-12 23:15:00|14064.5|14063|14062.6|14061.1|14064.5|14063.1|14062.4|14060.9|161
1620861600000|2021-05-12 23:20:00|14062.7|14061.2|14063.7|14062.2|14065.4|14063.9|14062.6|14061.1|186
1620861900000|2021-05-12 23:25:00|14063.6|14062.1|14060.7|14059.2|14063.9|14062.7|14060.6|14059.1|201
1620862200000|2021-05-12 23:30:00|14060.6|14059.1|14060.9|14059.4|14062.4|14060.9|14058.4|14057.3|180
1620862500000|2021-05-12 23:35:00|14061|14059.5|14059.7|14058.8|14061.3|14059.8|14059.3|14057.8|158
1620862800000|2021-05-12 23:40:00|14059.6|14058.7|14061|14059.5|14061|14059.7|14058.3|14057.2|144
1620863100000|2021-05-12 23:45:00|14060.9|14059.4|14062.7|14061.2|14063.2|14061.8|14060.1|14058.6|206
1620863400000|2021-05-12 23:50:00|14062.6|14061.1|14064.9|14063.4|14066|14064.5|14061.8|14060.5|237
1620863700000|2021-05-12 23:55:00|14064.7|14063.8|14063|14061.5|14065.4|14064.2|14062.9|14061.4|211
1620864000000|2021-05-13 00:00:00|14063.3|14061.8|14055.7|14054.2|14063.8|14062.7|14053.5|14052.3|519
1620864300000|2021-05-13 00:05:00|14055.8|14054.3|14051.9|14050.4|14055.8|14054.5|14051.4|14050.1|337
1620864600000|2021-05-13 00:10:00|14051.7|14050.8|14054.1|14053.2|14055.1|14053.7|14051|14050|421
1620864900000|2021-05-13 00:15:00|14054|14053.1|14056.8|14055.3|14057.9|14056.6|14052.5|14051.2|421
1620865200000|2021-05-13 00:20:00|14056.7|14055.2|14057|14055.5|14058.2|14057.3|14055.8|14054.8|310
1620865500000|2021-05-13 00:25:00|14056.9|14055.4|14057.3|14056.4|14058.5|14057|14056.5|14055.4|399
1620865800000|2021-05-13 00:30:00|14057.2|14056.3|14059|14058.1|14060.8|14059.5|14056.9|14055.6|406
1620866100000|2021-05-13 00:35:00|14059.4|14057.9|14057.8|14056.3|14060.1|14058.8|14057.3|14055.8|385
1620866400000|2021-05-13 00:40:00|14057.6|14056.1|14063.5|14062|14063.5|14062|14057.5|14056.1|417
1620866700000|2021-05-13 00:45:00|14063.4|14061.9|14065.9|14064.4|14067.5|14066|14062.7|14061.2|449
1620867000000|2021-05-13 00:50:00|14066|14064.5|14066.9|14065.4|14072.1|14070.6|14065.8|14064.4|659
1620867300000|2021-05-13 00:55:00|14066.3|14064.8|14066|14064.5|14068.2|14066.9|14064|14062.6|477
1620867600000|2021-05-13 01:00:00|14065.8|14064.3|14061.6|14060.7|14066.3|14065|14059.8|14058.5|712
1620867900000|2021-05-13 01:05:00|14062.2|14060.6|14063.1|14061.6|14064.1|14063|14060.9|14059.7|528
1620868200000|2021-05-13 01:10:00|14062.8|14061.3|14063.1|14061.6|14068.2|14066.7|14062.5|14061.1|633
1620868500000|2021-05-13 01:15:00|14063.4|14062.5|14066.1|14064.6|14067.4|14065.9|14062.9|14061.4|567
1620868800000|2021-05-13 01:20:00|14066.2|14064.7|14068.3|14066.8|14068.5|14067.2|14064.5|14063.4|443
1620869100000|2021-05-13 01:25:00|14068.7|14067.2|14069.8|14068.3|14071|14069.8|14066|14064.8|512
1620869400000|2021-05-13 01:30:00|14069.9|14068.4|14071.7|14070.2|14073.4|14072.3|14068.5|14067.2|569
1620869700000|2021-05-13 01:35:00|14071.4|14070.5|14070.7|14069.2|14072.2|14070.7|14069.1|14067.9|417
1620870000000|2021-05-13 01:40:00|14070.6|14069.1|14078.5|14077|14078.9|14077.7|14070.6|14069.1|485
1620870300000|2021-05-13 01:45:00|14078.4|14076.9|14074.6|14073.1|14079.1|14078|14073.6|14072.4|525
1620870600000|2021-05-13 01:50:00|14074.5|14073|14072.2|14070.7|14074.6|14073.3|14071.6|14070.3|482
1620870900000|2021-05-13 01:55:00|14072.3|14070.8|14075.7|14074.2|14075.7|14074.6|14070.8|14069.5|514
1620871200000|2021-05-13 02:00:00|14075.8|14074.3|14071.1|14069.6|14075.8|14074.3|14070.6|14069.4|551
1620871500000|2021-05-13 02:05:00|14071.2|14069.7|14070.4|14068.9|14073.1|14071.8|14068.5|14067.1|424
1620871800000|2021-05-13 02:10:00|14070.5|14069|14071|14069.5|14073.1|14071.7|14069.8|14068.3|401
1620872100000|2021-05-13 02:15:00|14070.9|14069.4|14069.9|14068.4|14073.1|14071.8|14069.1|14067.7|413
1620872400000|2021-05-13 02:20:00|14069.8|14068.3|14066.9|14065.4|14070|14068.5|14064.7|14063.5|394
1620872700000|2021-05-13 02:25:00|14067|14065.5|14066.1|14064.6|14067.3|14065.9|14065.3|14064.2|420
1620873000000|2021-05-13 02:30:00|14066|14064.5|14066|14064.5|14067.1|14065.9|14065.5|14064.4|455
1620873300000|2021-05-13 02:35:00|14065.9|14064.4|14064.2|14062.7|14066|14064.5|14062.3|14061.1|394
1620873600000|2021-05-13 02:40:00|14064.1|14062.6|14067|14065.5|14067.9|14066.7|14062.5|14061.4|413
1620873900000|2021-05-13 02:45:00|14066.9|14065.4|14064.1|14063.2|14067.7|14066.6|14062.7|14061.3|513
1620874200000|2021-05-13 02:50:00|14064.2|14063.3|14065.8|14064.3|14067|14065.8|14063.4|14062.2|453
1620874500000|2021-05-13 02:55:00|14065.6|14064.7|14065.1|14064.2|14066.3|14065.1|14064.1|14062.9|461
1620874800000|2021-05-13 03:00:00|14065|14064.1|14065.5|14064.6|14067.2|14065.9|14064|14063|383
1620875100000|2021-05-13 03:05:00|14065.4|14064.5|14063.6|14062.1|14065.5|14064.6|14061.7|14060.8|451
1620875400000|2021-05-13 03:10:00|14063.8|14062.7|14064.8|14063.3|14067|14065.6|14063.3|14062|350
1620875700000|2021-05-13 03:15:00|14064.9|14063.4|14062.9|14061.4|14066.2|14065.1|14062.7|14061.4|383
1620876000000|2021-05-13 03:20:00|14062.6|14061.7|14062.1|14060.6|14063.9|14062.5|14059.7|14058.8|388
1620876300000|2021-05-13 03:25:00|14062.2|14060.7|14062.1|14060.6|14063.9|14062.6|14060.6|14059.3|422
1620876600000|2021-05-13 03:30:00|14062.3|14060.8|14060.2|14058.7|14063.3|14061.8|14059.1|14057.8|414
1620876900000|2021-05-13 03:35:00|14059.9|14059|14059.8|14058.9|14061.7|14060.8|14059.6|14058.4|311
1620877200000|2021-05-13 03:40:00|14059.7|14058.8|14059.9|14059|14060.8|14059.5|14058.6|14057.3|376
1620877500000|2021-05-13 03:45:00|14060.5|14059.1|14060.8|14059.3|14063|14061.9|14059.8|14058.3|355
1620877800000|2021-05-13 03:50:00|14060.6|14059.1|14060|14059.1|14062.7|14061.4|14059.9|14058.7|304
1620878100000|2021-05-13 03:55:00|14060.1|14059.2|14062.2|14060.7|14062.7|14061.8|14060|14058.9|227
1620878400000|2021-05-13 04:00:00|14062.1|14060.6|14061.8|14060.3|14065|14063.8|14061.3|14060|292
1620878700000|2021-05-13 04:05:00|14061.9|14060.4|14061.9|14060.4|14062.9|14061.5|14060.4|14059.2|325
1620879000000|2021-05-13 04:10:00|14062|14060.5|14060.6|14059.1|14063.2|14062.1|14060|14058.8|280
1620879300000|2021-05-13 04:15:00|14060.5|14059|14061.4|14059.9|14065.3|14064.1|14058.6|14057.3|439
1620879600000|2021-05-13 04:20:00|14061.6|14060.1|14060.8|14059.3|14063.1|14061.9|14060.4|14059.2|242
1620879900000|2021-05-13 04:25:00|14060.9|14059.4|14061.6|14060.1|14062|14060.9|14059.8|14058.3|283
1620880200000|2021-05-13 04:30:00|14061.7|14060.2|14061.7|14060.8|14062.9|14061.8|14060.6|14059.1|371
1620880500000|2021-05-13 04:35:00|14061.9|14061|14061.2|14059.7|14064.5|14063|14059.6|14058.4|316
1620880800000|2021-05-13 04:40:00|14061.1|14059.6|14064|14062.5|14064.1|14063.1|14060|14058.7|450
1620881100000|2021-05-13 04:45:00|14064.1|14062.6|14063.7|14062.2|14064.8|14063.4|14062.4|14061.3|248
1620881400000|2021-05-13 04:50:00|14063.8|14062.3|14067|14065.5|14067.1|14065.9|14063.3|14062.2|298
1620881700000|2021-05-13 04:55:00|14066.9|14065.4|14066.8|14065.9|14067.9|14066.7|14065.2|14064|370
1620882000000|2021-05-13 05:00:00|14067.5|14066|14066.1|14064.6|14067.5|14066.2|14064.7|14063.5|353
1620882300000|2021-05-13 05:05:00|14066.2|14064.7|14063.7|14062.8|14066.2|14065|14063.4|14062.3|295
1620882600000|2021-05-13 05:10:00|14063.8|14062.9|14062.5|14061.6|14064.9|14063.6|14061.7|14060.4|190
1620882900000|2021-05-13 05:15:00|14061.9|14061|14060.9|14060|14062.7|14061.7|14060|14058.8|258
1620883200000|2021-05-13 05:20:00|14060.7|14059.8|14059.8|14058.9|14062.9|14061.8|14058.4|14057.1|308
1620883500000|2021-05-13 05:25:00|14059.9|14059|14060|14058.5|14061.2|14059.9|14058.9|14057.9|281
1620883800000|2021-05-13 05:30:00|14059.9|14058.4|14061.7|14060.8|14064.2|14062.8|14059.4|14058.2|289
1620884100000|2021-05-13 05:35:00|14061.6|14060.7|14064.2|14062.7|14064.6|14063.4|14061.1|14060.2|280
1620884400000|2021-05-13 05:40:00|14064.3|14062.8|14063.5|14062.6|14064.4|14063.1|14062.9|14061.7|253
1620884700000|2021-05-13 05:45:00|14063.6|14062.7|14060.9|14060|14063.6|14062.7|14060.7|14059.6|376
1620885000000|2021-05-13 05:50:00|14061|14060.1|14055.8|14054.3|14061|14060.1|14054.7|14053.4|338
1620885300000|2021-05-13 05:55:00|14055.7|14054.2|14051.7|14050.2|14056.8|14055.5|14050.7|14049.5|484
1620885600000|2021-05-13 06:00:00|14051.6|14050.1|14057.9|14057|14058.7|14057.7|14051.3|14050|682
1620885900000|2021-05-13 06:05:00|14058|14057.1|14049.5|14048.6|14059.6|14058.3|14049.2|14047.9|799
1620886200000|2021-05-13 06:10:00|14049.8|14048.3|14053.4|14051.9|14057.1|14056.2|14048.6|14047.7|715
1620886500000|2021-05-13 06:15:00|14053.1|14052.2|14038.6|14037.7|14054.2|14052.8|14035.6|14034.1|798
1620886800000|2021-05-13 06:20:00|14038.5|14037.6|14049.5|14048|14051.7|14050.8|14038.2|14036.7|808
1620887100000|2021-05-13 06:25:00|14049.6|14048.1|14048.7|14047.8|14053.6|14052.4|14045.8|14044.6|584
1620887400000|2021-05-13 06:30:00|14048.6|14047.7|14051.1|14050.2|14051.4|14050.2|14047.2|14046.1|637
1620887700000|2021-05-13 06:35:00|14051|14050.1|14050.7|14049.8|14053.3|14052.4|14046.3|14045.4|684
1620888000000|2021-05-13 06:40:00|14050.8|14049.9|14048.7|14047.8|14051.9|14050.8|14046.4|14045.4|565
1620888300000|2021-05-13 06:45:00|14049.6|14048.7|14054.9|14054|14056.7|14055.8|14047.5|14046.6|648
1620888600000|2021-05-13 06:50:00|14055|14054.1|14058.7|14057.8|14061|14060.1|14054.7|14053.8|674
1620888900000|2021-05-13 06:55:00|14058.6|14057.7|14053.6|14052.7|14060.1|14059.2|14050.5|14049.3|615
1620889200000|2021-05-13 07:00:00|14053.7|14052.8|14055.9|14055|14057.1|14055.8|14049.6|14048.7|880
1620889500000|2021-05-13 07:05:00|14055.8|14054.9|14061.8|14060.9|14061.8|14060.9|14050|14049.1|798
1620889800000|2021-05-13 07:10:00|14061.9|14061|14070.5|14069|14072.3|14071.3|14058|14056.9|992
1620890100000|2021-05-13 07:15:00|14070.4|14068.9|14065.9|14064.4|14070.7|14069.8|14063.3|14062.3|837
1620890400000|2021-05-13 07:20:00|14065.7|14064.2|14066.9|14065.4|14070.4|14069.5|14064.1|14063.2|891
1620890700000|2021-05-13 07:25:00|14066.5|14065.6|14065.7|14064.2|14067.1|14066.2|14062.3|14061.4|712
1620891000000|2021-05-13 07:30:00|14065.6|14064.1|14065.5|14064.6|14066.8|14065.9|14058.7|14057.6|871
1620891300000|2021-05-13 07:35:00|14065.6|14064.7|14062.6|14061.7|14069.1|14068|14060.4|14059.5|754
1620891600000|2021-05-13 07:40:00|14062.5|14061.6|14057.4|14055.9|14063.3|14062.4|14054.8|14053.7|780
1620891900000|2021-05-13 07:45:00|14057|14056.1|14053.4|14052.5|14063.1|14062|14053.4|14052.5|739
1620892200000|2021-05-13 07:50:00|14053.6|14052.7|14050|14048.5|14054.1|14053.2|14046.8|14045.6|971
1620892500000|2021-05-13 07:55:00|14050.1|14048.6|14051|14050.1|14052.6|14051.5|14045.5|14044.5|993
1620892800000|2021-05-13 08:00:00|14050.9|14050|14060.5|14059.6|14061.5|14060.6|14045.8|14044.9|957
1620893100000|2021-05-13 08:05:00|14060.7|14059.2|14059.5|14058|14065.7|14064.8|14057.6|14056.4|874
1620893400000|2021-05-13 08:10:00|14059.4|14057.9|14055.8|14054.9|14063.2|14062.3|14055.1|14053.8|777
1620893700000|2021-05-13 08:15:00|14056.1|14054.6|14056|14055.1|14061.6|14060.7|14055.2|14054.2|709
1620894000000|2021-05-13 08:20:00|14056.1|14055.2|14048.8|14047.9|14056.8|14055.9|14047.8|14046.8|731
1620894300000|2021-05-13 08:25:00|14048.7|14047.8|14047.1|14046.2|14052.3|14051.4|14044.3|14043.1|807
1620894600000|2021-05-13 08:30:00|14046.9|14046|14052.5|14051|14052.7|14051.5|14044.3|14043.1|689
1620894900000|2021-05-13 08:35:00|14052.2|14051.3|14045.8|14044.9|14052.5|14051.5|14044.7|14043.8|602
1620895200000|2021-05-13 08:40:00|14045.9|14045|14041|14039.5|14048.1|14047|14039|14037.8|912
1620895500000|2021-05-13 08:45:00|14041.1|14039.6|14027.3|14025.8|14042.4|14041.5|14026.3|14024.8|944
1620895800000|2021-05-13 08:50:00|14027.4|14025.9|14027.9|14027|14029.4|14028.2|14023.1|14021.8|1127
1620896100000|2021-05-13 08:55:00|14028.3|14027.4|14030.9|14030|14032.5|14031.6|14026.4|14025.4|883
1620896400000|2021-05-13 09:00:00|14030.8|14029.9|14038.9|14037.4|14040.5|14039.1|14030.7|14029.5|823
1620896700000|2021-05-13 09:05:00|14039|14037.5|14037|14035.5|14042.6|14041.7|14037|14035.5|638
1620897000000|2021-05-13 09:10:00|14037.1|14035.6|14033.1|14031.6|14040.1|14038.6|14032.5|14031.5|690
1620897300000|2021-05-13 09:15:00|14033.3|14032.4|14030.9|14030|14034.4|14032.9|14027|14026.1|660
1620897600000|2021-05-13 09:20:00|14031|14030.1|14034.7|14033.8|14036.2|14035.1|14029.4|14028.4|636
1620897900000|2021-05-13 09:25:00|14034.8|14033.9|14037.6|14036.1|14039.3|14037.9|14034.4|14033.3|563
1620898200000|2021-05-13 09:30:00|14037.7|14036.2|14038.2|14036.7|14040.6|14039.4|14034.7|14033.6|568
1620898500000|2021-05-13 09:35:00|14038.1|14036.6|14036|14034.5|14039|14037.7|14034.8|14033.5|564
1620898800000|2021-05-13 09:40:00|14035.8|14034.9|14034.4|14033.5|14037|14035.8|14032.4|14031.2|474
1620899100000|2021-05-13 09:45:00|14034.6|14033.1|14030.6|14029.7|14035.3|14034.1|14030.3|14029.4|496
1620899400000|2021-05-13 09:50:00|14030.7|14029.8|14031.8|14030.9|14034.2|14033|14029.8|14028.8|533
1620899700000|2021-05-13 09:55:00|14031.9|14031|14025.1|14023.6|14033.1|14031.8|14023.1|14021.9|674
1620900000000|2021-05-13 10:00:00|14025|14024.1|14016.6|14015.7|14027|14025.9|14016.5|14015.3|712
1620900300000|2021-05-13 10:05:00|14016.5|14015.6|14018|14017.1|14019.6|14018.4|14007.7|14006.4|949
1620900600000|2021-05-13 10:10:00|14018.1|14017.2|14010.9|14009.4|14018.4|14017.2|14009.6|14008.3|686
1620900900000|2021-05-13 10:15:00|14011.1|14009.6|14016.3|14015.4|14018.7|14017.8|14010.8|14009.6|626
1620901200000|2021-05-13 10:20:00|14016.5|14015.6|14008.6|14007.7|14016.5|14015.6|14006.6|14005.5|691
1620901500000|2021-05-13 10:25:00|14008.7|14007.8|14016.7|14015.8|14017.2|14016.3|14006|14004.9|797
1620901800000|2021-05-13 10:30:00|14017|14016.1|14022.4|14021.5|14022.4|14021.5|14014.4|14013.1|686
1620902100000|2021-05-13 10:35:00|14022.3|14021.4|14020.1|14019.2|14023.7|14022.8|14014.5|14013.3|698
1620902400000|2021-05-13 10:40:00|14019.9|14019|14017.8|14016.3|14022.7|14021.7|14016.4|14015.1|513
1620902700000|2021-05-13 10:45:00|14017.7|14016.2|14019.1|14018.2|14020.4|14019.2|14013.4|14012.5|640
1620903000000|2021-05-13 10:50:00|14019|14018.1|14024.1|14023.2|14024.2|14023.3|14016.4|14015.5|639
1620903300000|2021-05-13 10:55:00|14024.2|14023.3|14022.9|14022|14026.1|14025.2|14021.3|14020.4|489
1620903600000|2021-05-13 11:00:00|14023|14022.1|14025.4|14024.5|14026.4|14025.5|14021.7|14020.5|509
1620903900000|2021-05-13 11:05:00|14025.5|14024.6|14024.9|14024|14026.5|14025.6|14023.3|14022.4|611
1620904200000|2021-05-13 11:10:00|14025|14024.1|14029.2|14028.3|14029.3|14028.4|14024.2|14023.3|469
1620904500000|2021-05-13 11:15:00|14029.1|14028.2|14029.3|14027.8|14030|14028.9|14026.6|14025.7|503
1620904800000|2021-05-13 11:20:00|14029.2|14027.7|14030.9|14030|14034|14032.9|14026.7|14025.8|647
1620905100000|2021-05-13 11:25:00|14031|14030.1|14033.9|14033|14038|14037.1|14030.3|14029|648
1620905400000|2021-05-13 11:30:00|14033.8|14032.9|14039.4|14038.5|14040.4|14039.5|14032.4|14031.4|484
1620905700000|2021-05-13 11:35:00|14039.2|14038.3|14039.5|14038.6|14041.7|14040.8|14038.6|14037.7|594
1620906000000|2021-05-13 11:40:00|14039.6|14038.7|14041.8|14040.9|14042|14041|14035.6|14034.7|615
1620906300000|2021-05-13 11:45:00|14041.7|14040.8|14036|14035.1|14042.9|14041.6|14034|14033.1|563
1620906600000|2021-05-13 11:50:00|14035.9|14035|14034.3|14033.4|14035.9|14035|14030.8|14029.8|487
1620906900000|2021-05-13 11:55:00|14034.1|14033.2|14028.6|14027.7|14035.8|14034.9|14028.1|14027|571
1620907200000|2021-05-13 12:00:00|14028.7|14027.8|14038.5|14037.6|14039.2|14038.1|14028.7|14027.8|604
1620907500000|2021-05-13 12:05:00|14038.3|14037.4|14037.1|14036.2|14039.1|14038.1|14030.8|14029.9|538
1620907800000|2021-05-13 12:10:00|14037|14036.1|14037.1|14035.6|14040.1|14039.2|14036.8|14035.6|516
1620908100000|2021-05-13 12:15:00|14036.8|14035.9|14033.7|14032.8|14039.3|14038.4|14032.8|14031.9|604
1620908400000|2021-05-13 12:20:00|14033.6|14032.7|14032.7|14031.8|14036.5|14035.6|14032.5|14031.2|542
1620908700000|2021-05-13 12:25:00|14032.5|14031.6|14031.7|14026.7|14035.2|14034.3|14029.9|14026.6|577
1620909000000|2021-05-13 12:30:00|14031.2|14026.9|14036.7|14035.2|14046.5|14045|14024.8|14023.3|1514
1620909300000|2021-05-13 12:35:00|14036.3|14035.4|14052.2|14051.3|14053.1|14051.7|14033.4|14032.5|1178
1620909600000|2021-05-13 12:40:00|14052.5|14051.6|14050.4|14049.5|14053.1|14052.2|14041.4|14040.5|1063
1620909900000|2021-05-13 12:45:00|14050.5|14049.6|14039.9|14039|14050.5|14049.6|14039.8|14038.9|863
1620910200000|2021-05-13 12:50:00|14039.8|14038.9|14037.6|14036.7|14043.9|14043|14033.9|14033|841
1620910500000|2021-05-13 12:55:00|14037.5|14036.6|14032.9|14032|14044.5|14043.1|14031.4|14030.4|852
1620910800000|2021-05-13 13:00:00|14033.2|14032.3|14041.7|14040.8|14042.9|14042|14032.4|14031.3|1007
1620911100000|2021-05-13 13:05:00|14041.6|14040.7|14037.8|14036.9|14044.1|14043|14036.5|14035.4|799
1620911400000|2021-05-13 13:10:00|14037.9|14037|14031.7|14030.8|14040.8|14039.6|14030.3|14029.1|890
1620911700000|2021-05-13 13:15:00|14031.8|14030.9|14036.5|14035.6|14038.8|14037.6|14029.6|14028.4|753
1620912000000|2021-05-13 13:20:00|14036.4|14035.5|14032.7|14031.8|14039|14038.1|14030.5|14029.5|695
1620912300000|2021-05-13 13:25:00|14032|14031.1|14027|14025.5|14032.2|14031.1|14025.5|14024.5|601
1620912600000|2021-05-13 13:30:00|14026.8|14025.9|14036|14035.1|14037.7|14036.8|14025.7|14024.7|732
1620912900000|2021-05-13 13:35:00|14036.1|14035.2|14033.5|14032.6|14043.8|14042.9|14032.7|14031.8|729
1620913200000|2021-05-13 13:40:00|14033.3|14032.4|14035.8|14034.9|14040.1|14039.2|14032.7|14031.8|584
1620913500000|2021-05-13 13:45:00|14035.7|14034.8|14034|14033.1|14038.3|14037.4|14031.5|14030.6|596
1620913800000|2021-05-13 13:50:00|14033.9|14033|14046.8|14045.9|14051.8|14050.9|14033.3|14032.4|727
1620914100000|2021-05-13 13:55:00|14046.9|14046|14055|14054.1|14055.7|14054.8|14046.9|14046|730
1620914400000|2021-05-13 14:00:00|14054.9|14054|14055|14054.1|14059.2|14058.1|14052.7|14051.8|670
1620914700000|2021-05-13 14:05:00|14055.4|14054.5|14052.1|14051.2|14055.7|14054.8|14049.8|14048.9|854
1620915000000|2021-05-13 14:10:00|14052|14051.1|14056.3|14055.4|14059.9|14059|14051.6|14050.7|647
1620915300000|2021-05-13 14:15:00|14056.2|14055.3|14050.8|14049.9|14057.8|14056.9|14049.9|14048.9|745
1620915600000|2021-05-13 14:20:00|14050.6|14049.7|14056.7|14055.8|14057.9|14057|14049.8|14048.9|783
1620915900000|2021-05-13 14:25:00|14056.6|14055.7|14051.1|14050.2|14056.6|14055.7|14045.5|14044.4|857
1620916200000|2021-05-13 14:30:00|14051|14050.1|14061.9|14061|14063.3|14062.4|14050.3|14049.4|896
1620916500000|2021-05-13 14:35:00|14061.7|14060.8|14059.7|14058.2|14062.8|14061.9|14053.1|14052.2|754
1620916800000|2021-05-13 14:40:00|14059.6|14058.8|14054.1|14053.2|14059.7|14058.8|14052.1|14051.2|726
1620917100000|2021-05-13 14:45:00|14054|14053.1|14051.2|14050.3|14058.1|14057.2|14049.2|14048.3|826
1620917400000|2021-05-13 14:50:00|14051.1|14050.2|14046.3|14045.4|14051.7|14050.8|14040.7|14039.8|967
1620917700000|2021-05-13 14:55:00|14046.4|14045.5|14046.1|14045.2|14049|14048.1|14042.8|14041.9|943
1620918000000|2021-05-13 15:00:00|14045.9|14045|14043.7|14042.8|14048.1|14047.2|14042.9|14042|861
1620918300000|2021-05-13 15:05:00|14043.6|14042.7|14043.9|14043|14046|14045.1|14042.5|14041.5|722
1620918600000|2021-05-13 15:10:00|14044|14043.1|14040|14039.1|14044.3|14043.4|14038.9|14037.7|686
1620918900000|2021-05-13 15:15:00|14039.9|14039|14045.6|14044.7|14046.1|14045.2|14039.6|14038.4|597
1620919200000|2021-05-13 15:20:00|14045.7|14044.8|14042.1|14040.6|14047.1|14046.2|14041.6|14040.5|677
1620919500000|2021-05-13 15:25:00|14041.7|14040.8|14032.2|14031.3|14043|14042.1|14031.5|14030.6|810
1620919800000|2021-05-13 15:30:00|14032.4|14031.5|14032.7|14031.8|14037.2|14036.3|14032|14031.1|735
1620920100000|2021-05-13 15:35:00|14032.6|14031.7|14034.4|14033.5|14037.9|14036.8|14030.6|14029.5|582
1620920400000|2021-05-13 15:40:00|14034.5|14033.6|14027.4|14026.5|14034.5|14033.6|14026.7|14025.5|713
1620920700000|2021-05-13 15:45:00|14027.5|14026.6|14035.9|14035|14036.8|14035.9|14027.5|14026.6|575
1620921000000|2021-05-13 15:50:00|14035.8|14034.9|14031.7|14030.8|14035.9|14035|14030.7|14029.8|703
1620921300000|2021-05-13 15:55:00|14031.8|14030.9|14031.8|14030.9|14032.6|14031.7|14028.9|14028|701
1620921600000|2021-05-13 16:00:00|14031.7|14030.8|14030.6|14029.7|14034.8|14033.8|14028.8|14027.9|746
1620921900000|2021-05-13 16:05:00|14030.5|14029.6|14034.8|14033.9|14035.2|14034.2|14029.8|14028.9|576
1620922200000|2021-05-13 16:10:00|14034.9|14034|14036.8|14035.9|14039.3|14038.2|14034.9|14034|668
1620922500000|2021-05-13 16:15:00|14036.6|14035.7|14035.5|14034.6|14038.4|14037.4|14035.4|14034.5|590
1620922800000|2021-05-13 16:20:00|14035.4|14034.5|14031.6|14030.7|14037|14036.1|14031.6|14030.5|629
1620923100000|2021-05-13 16:25:00|14031.7|14030.8|14037.1|14036.2|14037.6|14036.7|14031.6|14030.7|614
1620923400000|2021-05-13 16:30:00|14037.2|14036.3|14042|14041.1|14043|14042.1|14037.1|14036.2|468
1620923700000|2021-05-13 16:35:00|14042.1|14041.2|14040.9|14040|14044.9|14044|14040|14039.1|563
1620924000000|2021-05-13 16:40:00|14040.8|14039.9|14043.6|14042.7|14045.8|14044.9|14040.3|14039.4|526
1620924300000|2021-05-13 16:45:00|14043.8|14042.9|14047.7|14046.8|14047.9|14047|14042|14041.1|571
1620924600000|2021-05-13 16:50:00|14047.9|14047|14043.8|14042.9|14050.6|14049.7|14040.7|14039.7|719
1620924900000|2021-05-13 16:55:00|14043.9|14043|14037.3|14036.4|14044|14043.1|14035.8|14034.6|817
1620925200000|2021-05-13 17:00:00|14037.5|14036.6|14037.8|14036.9|14041.6|14040.7|14033.2|14031.9|922
1620925500000|2021-05-13 17:05:00|14038.1|14037.2|14041.9|14041|14043.8|14042.9|14038|14037.1|771
1620925800000|2021-05-13 17:10:00|14041.8|14040.9|14039|14038.1|14042.6|14041.7|14036.3|14035.4|837
1620926100000|2021-05-13 17:15:00|14039.1|14038.2|14027.3|14026.4|14040.4|14039.5|14027.3|14026.4|742
1620926400000|2021-05-13 17:20:00|14027.5|14026.6|14025.1|14024.2|14029.6|14028.7|14022.5|14021.6|725
1620926700000|2021-05-13 17:25:00|14025.4|14024.5|14023.8|14022.9|14025.5|14024.6|14020.7|14019.8|669
1620927000000|2021-05-13 17:30:00|14023.9|14023|14019.8|14018.9|14024.7|14023.8|14018.5|14017.6|650
1620927300000|2021-05-13 17:35:00|14019.7|14018.8|14019.5|14018.6|14022.2|14021.3|14016.4|14015.3|705
1620927600000|2021-05-13 17:40:00|14019.8|14018.9|14021.8|14020.9|14023|14022.1|14018.7|14017.8|527
1620927900000|2021-05-13 17:45:00|14021.7|14020.8|14019.8|14018.9|14022.9|14022|14018.6|14017.7|552
1620928200000|2021-05-13 17:50:00|14020|14019.1|14024.5|14023.6|14025.9|14025|14020|14019.1|524
1620928500000|2021-05-13 17:55:00|14024.6|14023.7|14018.5|14017.6|14024.7|14023.8|14018.4|14017.5|563
1620928800000|2021-05-13 18:00:00|14017.9|14017|14024.9|14024|14025.3|14024.4|14017.5|14016.6|675
1620929100000|2021-05-13 18:05:00|14024.8|14023.9|14025.8|14024.9|14028.8|14027.9|14024.3|14023.4|623
1620929400000|2021-05-13 18:10:00|14025.7|14024.8|14028.3|14027.4|14029|14028.1|14024.6|14023.7|603
1620929700000|2021-05-13 18:15:00|14028.4|14027.5|14025.1|14024.2|14028.4|14027.5|14025.1|14024.2|520
1620930000000|2021-05-13 18:20:00|14025.2|14024.3|14027.7|14026.8|14029.8|14028.9|14025.1|14024.2|605
1620930300000|2021-05-13 18:25:00|14027.8|14026.9|14030.9|14030|14031.3|14030.4|14026.3|14025.4|670
1620930600000|2021-05-13 18:30:00|14030.8|14029.9|14029.8|14028.9|14031.9|14031|14027.7|14026.8|633
1620930900000|2021-05-13 18:35:00|14029.7|14028.8|14034.6|14033.7|14035.6|14034.7|14029.7|14028.8|418
1620931200000|2021-05-13 18:40:00|14034.5|14033.6|14038.5|14037.6|14040.2|14039.3|14033.6|14032.7|455
1620931500000|2021-05-13 18:45:00|14038.2|14037.3|14042.7|14041.8|14043.1|14042.2|14037.2|14036.3|529
1620931800000|2021-05-13 18:50:00|14042.8|14041.9|14043.6|14042.7|14044.7|14043.8|14039.2|14038.3|582
1620932100000|2021-05-13 18:55:00|14043.7|14042.8|14042.5|14041.6|14044.6|14043.7|14040.3|14039.3|555
1620932400000|2021-05-13 19:00:00|14042.6|14041.7|14044.6|14043.7|14047.8|14046.7|14041.4|14040.5|517
1620932700000|2021-05-13 19:05:00|14044.7|14043.8|14045.7|14044.8|14047.8|14046.8|14043.5|14042.6|525
1620933000000|2021-05-13 19:10:00|14045.8|14044.9|14044.4|14043.5|14045.8|14044.9|14041.9|14041|443
1620933300000|2021-05-13 19:15:00|14044.5|14043.6|14045.5|14044.6|14046.7|14045.8|14043.5|14042.2|442
1620933600000|2021-05-13 19:20:00|14045.6|14044.7|14047.1|14045.6|14047.1|14045.8|14043.2|14042.3|414
1620933900000|2021-05-13 19:25:00|14047|14045.5|14052|14050.5|14052.4|14051.5|14047|14045.5|447
1620934200000|2021-05-13 19:30:00|14052.1|14050.6|14052.8|14051.3|14055|14053.7|14050.7|14049.8|468
1620934500000|2021-05-13 19:35:00|14052.4|14051.5|14053.8|14052.9|14054|14053|14051|14049.8|435
1620934800000|2021-05-13 19:40:00|14053.6|14052.7|14053.6|14052.1|14054.1|14053|14051.1|14050.1|352
1620935100000|2021-05-13 19:45:00|14053.5|14052|14052.7|14051.8|14054.8|14053.8|14051.4|14050.5|443
1620935400000|2021-05-13 19:50:00|14052.5|14051.6|14050.7|14049.8|14052.7|14051.6|14049.9|14049|572
1620935700000|2021-05-13 19:55:00|14050.8|14049.9|14054.8|14053.9|14055.8|14054.9|14049.8|14048.9|532
1620936000000|2021-05-13 20:00:00|14054.9|14054|14051.6|14050.7|14055.7|14054.8|14051.5|14050.6|438
1620936300000|2021-05-13 20:05:00|14051.7|14050.8|14051.6|14050.1|14053.3|14052.2|14050.1|14048.8|219
1620936600000|2021-05-13 20:10:00|14051.5|14050|14053.6|14052.7|14054.9|14053.7|14051.1|14050|254
1620936900000|2021-05-13 20:15:00|14053.7|14052.8|14052.8|14051.9|14054.9|14053.8|14051.8|14050.5|162
1620937200000|2021-05-13 20:20:00|14052.7|14051.8|14051.4|14050.5|14052.9|14052|14051.2|14050.1|127
1620937500000|2021-05-13 20:25:00|14051.5|14050.6|14052.9|14052|14053.5|14052.3|14051.5|14050.6|202
1620937800000|2021-05-13 20:30:00|14053.2|14051.7|14054.7|14053.8|14054.7|14053.8|14052.7|14051.6|108
1620938100000|2021-05-13 20:35:00|14054.6|14053.7|14053.6|14052.7|14054.8|14053.9|14053.3|14052.4|111
1620938400000|2021-05-13 20:40:00|14053.5|14052.6|14053.5|14052.6|14053.8|14052.9|14053.4|14052.5|101
1620938700000|2021-05-13 20:45:00|14053.7|14052.8|14052.6|14051.1|14053.8|14052.8|14052.2|14050.7|143
1620939000000|2021-05-13 20:50:00|14052.7|14051.2|14050.7|14049.2|14053.2|14051.8|14050.5|14049|238
1620939300000|2021-05-13 20:55:00|14050.8|14049.3|14054.6|14049.6|14055.9|14050.7|14049.3|14045.9|357
1620939600000|2021-05-13 21:00:00|14055|14049.2|14056.6|14046.6|14057.7|14049.2|14055|14046.6|35
1620939900000|2021-05-13 21:05:00|14057.4|14047.4|14055.1|14049.5|14059.9|14050.8|14054.9|14046.4|147
1620940200000|2021-05-13 21:10:00|14055.5|14050.8|14055.7|14047|14061.2|14051.2|14053.1|14046.1|226
1620940500000|2021-05-13 21:15:00|14055.6|14046.8|14056|14046.7|14057.1|14049.9|14051.2|14046.2|220
1620940800000|2021-05-13 21:20:00|14056.1|14046.6|14055.9|14047.4|14059.8|14051.7|14054.7|14046.2|352
1620941100000|2021-05-13 21:25:00|14056.6|14047.2|14054|14046.8|14056.8|14049.7|14049.1|14043.3|199
1620941400000|2021-05-13 21:30:00|14053.9|14043.9|14054.2|14044.2|14055.7|14048.8|14048|14043|211
1620941700000|2021-05-13 21:35:00|14054|14044|14054.8|14049.6|14056|14050.1|14050.8|14043|190
1620942000000|2021-05-13 21:40:00|14054.6|14049.2|14060.7|14050.7|14061.3|14051.8|14053.1|14049.1|134
1620942300000|2021-05-13 21:45:00|14060.3|14050.3|14054.8|14050.3|14061.7|14051.7|14053.3|14048.5|200
1620942600000|2021-05-13 21:50:00|14055.2|14050|14053.8|14048|14056.6|14050.9|14051.8|14044|331
1620942900000|2021-05-13 21:55:00|14053.6|14047.4|14052.6|14048.3|14056.6|14049.9|14050.6|14043.8|299
1620943200000|2021-05-13 22:00:00|14053|14048.6|14051|14049.5|14053.6|14049.5|14050.3|14047.3|406
1620943500000|2021-05-13 22:05:00|14051.8|14048.7|14054.8|14052.2|14055.1|14053.2|14051.1|14048.4|315
1620943800000|2021-05-13 22:10:00|14054.7|14052.1|14052.8|14051.3|14055|14052.6|14052.6|14050.5|248
1620944100000|2021-05-13 22:15:00|14053.1|14051.6|14054.2|14051.7|14055.1|14052.4|14053.1|14051.4|238
1620944400000|2021-05-13 22:20:00|14054.5|14051.6|14051.8|14050.3|14055.1|14052.6|14051.7|14049.7|241
1620944700000|2021-05-13 22:25:00|14051.9|14050.4|14051|14049.5|14051.9|14050.4|14050.3|14048.6|121
1620945000000|2021-05-13 22:30:00|14051.1|14049.6|14051.2|14049.7|14053.1|14050.7|14050.9|14049.4|253
1620945300000|2021-05-13 22:35:00|14051.1|14049.6|14049.9|14049|14051.8|14049.7|14049.9|14048.5|137
1620945600000|2021-05-13 22:40:00|14050.1|14049.2|14051.5|14050|14051.8|14050.3|14049.9|14048.1|121
1620945900000|2021-05-13 22:45:00|14051.3|14049.8|14048.7|14047.2|14051.5|14050|14048.5|14047|161
1620946200000|2021-05-13 22:50:00|14048.6|14047.1|14048|14047.1|14049.5|14047.3|14047.2|14045.6|165
1620946500000|2021-05-13 22:55:00|14048.2|14046.7|14047.2|14045.7|14048.9|14047.3|14046.8|14045.2|173
1620946800000|2021-05-13 23:00:00|14047.1|14045.6|14048.2|14046.7|14050|14048.5|14045.7|14044.2|277
1620947100000|2021-05-13 23:05:00|14048.4|14046.9|14048.1|14046.6|14049.6|14048.4|14047.8|14046.5|131
1620947400000|2021-05-13 23:10:00|14048|14046.5|14047.4|14045.9|14049.4|14047.9|14047.3|14045.8|180
1620947700000|2021-05-13 23:15:00|14047.3|14045.8|14050|14048.5|14050.1|14048.6|14046.9|14045.6|187
1620948000000|2021-05-13 23:20:00|14049.9|14048.4|14051|14049.5|14051.5|14050|14049.7|14048.2|198
1620948300000|2021-05-13 23:25:00|14050.9|14049.4|14051.3|14049.8|14051.5|14050.1|14049.9|14048.5|218
1620948600000|2021-05-13 23:30:00|14051.2|14049.7|14050.1|14049.2|14051.5|14050.2|14049.6|14048.4|208
1620948900000|2021-05-13 23:35:00|14050|14049.1|14048.7|14047.2|14050.4|14049.2|14048|14046.5|267
1620949200000|2021-05-13 23:40:00|14048.6|14047.1|14048.8|14047.9|14049.9|14048.4|14046.7|14045.2|257
1620949500000|2021-05-13 23:45:00|14048.9|14048|14047.1|14045.6|14049.4|14048.1|14046.3|14045.2|208
1620949800000|2021-05-13 23:50:00|14047.2|14045.7|14049|14047.5|14049.2|14047.7|14046.7|14045.2|193
1620950100000|2021-05-13 23:55:00|14049.1|14047.6|14047|14045.5|14050.3|14049|14046.7|14045.4|171
1620950400000|2021-05-14 00:00:00|14046.9|14045.4|14042.6|14041.1|14048|14046.5|14042.1|14040.8|330
1620950700000|2021-05-14 00:05:00|14042.5|14041|14042.4|14040.9|14044.2|14042.8|14041.5|14040|348
1620951000000|2021-05-14 00:10:00|14042.3|14040.8|14042.3|14040.8|14042.8|14041.3|14041.5|14040|167
1620951300000|2021-05-14 00:15:00|14042.2|14040.7|14044.7|14043.2|14046.3|14044.8|14042.1|14040.7|292
1620951600000|2021-05-14 00:20:00|14044.8|14043.3|14041.2|14039.7|14045.4|14043.9|14040.9|14039.5|237
1620951900000|2021-05-14 00:25:00|14041.1|14039.6|14039.7|14038.2|14041.4|14039.9|14037.9|14036.6|406
1620952200000|2021-05-14 00:30:00|14040|14038.5|14039.8|14038.9|14040.3|14038.9|14038.3|14036.9|404
1620952500000|2021-05-14 00:35:00|14039.9|14039|14037.2|14036.3|14040.6|14039.1|14037.2|14036.2|414
1620952800000|2021-05-14 00:40:00|14037.3|14035.8|14040.7|14039.2|14041.4|14040|14036.6|14035.4|408
1620953100000|2021-05-14 00:45:00|14040.6|14039.1|14038.9|14037.4|14041.2|14039.9|14037.9|14036.6|313
1620953400000|2021-05-14 00:50:00|14038.8|14037.3|14044.2|14043.3|14045|14043.6|14038.8|14037.3|536
1620953700000|2021-05-14 00:55:00|14044.3|14042.8|14046.8|14045.3|14048.1|14046.6|14043.8|14042.5|404
1620954000000|2021-05-14 01:00:00|14046.7|14045.2|14046.8|14045.3|14048.5|14047.3|14045.7|14044.2|419
1620954300000|2021-05-14 01:05:00|14046.3|14044.8|14043|14042.1|14046.4|14045|14042.4|14041.1|417
1620954600000|2021-05-14 01:10:00|14042.9|14042|14043.3|14041.8|14044.5|14043.3|14041.8|14040.5|421
1620954900000|2021-05-14 01:15:00|14043.4|14041.9|14045|14043.5|14045.1|14043.7|14040.7|14039.6|504
1620955200000|2021-05-14 01:20:00|14044.9|14043.4|14050.7|14049.8|14052.1|14050.6|14044.9|14043.4|547
1620955500000|2021-05-14 01:25:00|14050.9|14049.4|14052.3|14050.8|14052.8|14051.5|14049.4|14048.1|405
1620955800000|2021-05-14 01:30:00|14052.1|14050.6|14050.8|14049.9|14052.2|14050.7|14047.8|14046.6|550
1620956100000|2021-05-14 01:35:00|14050.9|14050|14050.1|14048.6|14051.1|14050|14046.8|14045.4|368
1620956400000|2021-05-14 01:40:00|14050.2|14048.7|14047.7|14046.2|14051.2|14049.7|14047|14045.5|399
1620956700000|2021-05-14 01:45:00|14047.8|14046.3|14044.8|14043.3|14049.2|14047.7|14044.3|14043.2|498
1620957000000|2021-05-14 01:50:00|14044.5|14043.6|14045.1|14043.6|14047.3|14046.1|14043.8|14042.7|552
1620957300000|2021-05-14 01:55:00|14045.2|14043.7|14045.1|14043.6|14046.2|14044.7|14043.3|14041.8|526
1620957600000|2021-05-14 02:00:00|14045.2|14043.7|14045.1|14044.2|14047.6|14046.1|14042.5|14041.3|400
1620957900000|2021-05-14 02:05:00|14045.2|14044.3|14043.6|14042.1|14047.4|14046.5|14041.8|14040.6|415
1620958200000|2021-05-14 02:10:00|14043.7|14042.2|14049.2|14047.7|14049.2|14047.7|14043.2|14041.9|470
1620958500000|2021-05-14 02:15:00|14049.1|14047.6|14045.1|14043.6|14049.6|14048.4|14044.7|14043.5|413
1620958800000|2021-05-14 02:20:00|14045|14043.5|14044.8|14043.9|14047|14046|14044.3|14043.4|430
1620959100000|2021-05-14 02:25:00|14044.7|14043.8|14045.1|14043.6|14047.4|14046.2|14044.7|14043.5|310
1620959400000|2021-05-14 02:30:00|14045.2|14043.7|14042.3|14040.8|14046.9|14045.4|14042.2|14040.7|285
1620959700000|2021-05-14 02:35:00|14042.2|14040.7|14040.3|14038.8|14043.3|14042|14039.3|14037.8|440
1620960000000|2021-05-14 02:40:00|14040.2|14038.7|14038.6|14037.1|14041.9|14040.4|14038.3|14036.8|345
1620960300000|2021-05-14 02:45:00|14038.5|14037|14040.2|14038.7|14040.2|14039|14036.9|14035.7|346
1620960600000|2021-05-14 02:50:00|14040.3|14038.8|14039.6|14038.1|14041.3|14040|14037.8|14036.6|430
1620960900000|2021-05-14 02:55:00|14039.8|14038.3|14041.3|14039.8|14041.9|14040.8|14039.7|14038.2|359
1620961200000|2021-05-14 03:00:00|14041.2|14039.7|14042.1|14040.6|14043.7|14042.6|14041.2|14039.7|351
1620961500000|2021-05-14 03:05:00|14042.2|14040.7|14042|14041.1|14043.3|14042.1|14038.8|14037.9|324
1620961800000|2021-05-14 03:10:00|14041.8|14040.9|14042.3|14040.8|14042.6|14041.5|14040|14038.8|401
1620962100000|2021-05-14 03:15:00|14042.4|14040.9|14041.8|14040.3|14043.9|14043|14040.6|14039.6|385
1620962400000|2021-05-14 03:20:00|14041.7|14040.2|14042|14040.5|14043.1|14042|14041.4|14040.1|276
1620962700000|2021-05-14 03:25:00|14042.2|14040.7|14039.4|14037.9|14042.2|14041.1|14038.6|14037.1|369
1620963000000|2021-05-14 03:30:00|14039.5|14038|14044.6|14043.7|14045.2|14044.1|14038.5|14037.5|316
1620963300000|2021-05-14 03:35:00|14044.5|14043.6|14044.6|14043.7|14044.9|14043.9|14040.3|14039.2|386
1620963600000|2021-05-14 03:40:00|14044.8|14043.3|14044.7|14043.8|14046.1|14044.6|14042.1|14041.2|259
1620963900000|2021-05-14 03:45:00|14044.6|14043.7|14045.8|14044.9|14047.4|14045.9|14044.6|14043.6|331
1620964200000|2021-05-14 03:50:00|14045.7|14044.8|14045|14044.1|14047|14045.7|14043.5|14042|265
1620964500000|2021-05-14 03:55:00|14044.9|14044|14046|14045.1|14046.6|14045.2|14043.9|14042.7|312
1620964800000|2021-05-14 04:00:00|14045.9|14045|14048.8|14047.9|14049.2|14048.2|14045.9|14044.7|307
1620965100000|2021-05-14 04:05:00|14048.9|14048|14049.6|14048.1|14050.4|14049.2|14048.4|14047|232
1620965400000|2021-05-14 04:10:00|14049.7|14048.2|14050.7|14049.2|14051.5|14050.2|14049.4|14047.9|213
1620965700000|2021-05-14 04:15:00|14050.6|14049.1|14048.8|14047.9|14051.3|14050.1|14048.6|14047.6|226
1620966000000|2021-05-14 04:20:00|14048.9|14048|14049.9|14049|14050.6|14049.4|14047.7|14046.6|203
1620966300000|2021-05-14 04:25:00|14049.8|14048.9|14048.7|14047.8|14050.2|14049|14047|14045.8|202
1620966600000|2021-05-14 04:30:00|14048.6|14047.7|14048.8|14047.9|14051.1|14049.6|14047.8|14046.5|236
1620966900000|2021-05-14 04:35:00|14048.7|14047.8|14047.3|14045.8|14049.3|14048.2|14046.9|14045.4|189
1620967200000|2021-05-14 04:40:00|14047.2|14045.7|14047.2|14046.3|14049.9|14048.4|14046.3|14044.9|248
1620967500000|2021-05-14 04:45:00|14047.7|14046.2|14047.9|14046.4|14048|14046.8|14045.1|14043.8|391
1620967800000|2021-05-14 04:50:00|14047.8|14046.3|14045|14043.5|14048.1|14046.8|14044.8|14043.5|203
1620968100000|2021-05-14 04:55:00|14045.2|14043.7|14044.9|14043.4|14046.1|14044.8|14043.4|14042.2|200
1620968400000|2021-05-14 05:00:00|14045|14043.5|14047|14045.5|14047.9|14046.8|14043.6|14042.5|315
1620968700000|2021-05-14 05:05:00|14046.9|14045.4|14042.7|14041.8|14047.1|14045.9|14042.6|14041.4|249
1620969000000|2021-05-14 05:10:00|14042.9|14042|14047.2|14045.7|14047.2|14045.7|14042.6|14041.3|243
1620969300000|2021-05-14 05:15:00|14047.1|14045.6|14044.7|14043.2|14048|14046.8|14044.4|14042.9|203
1620969600000|2021-05-14 05:20:00|14044.5|14043|14045.6|14044.1|14046.2|14044.7|14043.9|14042.4|224
1620969900000|2021-05-14 05:25:00|14045.7|14044.2|14049.3|14047.8|14049.8|14048.6|14044.7|14043.4|388
1620970200000|2021-05-14 05:30:00|14049.2|14047.7|14047.4|14046.5|14052.2|14050.7|14047.4|14046|490
1620970500000|2021-05-14 05:35:00|14047.7|14046.2|14050.5|14049|14052.2|14050.8|14047.1|14045.8|517
1620970800000|2021-05-14 05:40:00|14050.4|14048.9|14051.8|14050.9|14053.3|14051.8|14049.5|14048.2|465
1620971100000|2021-05-14 05:45:00|14052.1|14050.6|14056.2|14054.7|14056.2|14055|14049.2|14048.1|475
1620971400000|2021-05-14 05:50:00|14055.9|14055|14053.7|14052.2|14056.9|14055.8|14053.6|14052.1|367
1620971700000|2021-05-14 05:55:00|14053.8|14052.3|14054.6|14053.1|14056.7|14055.2|14052.9|14051.6|357
1620972000000|2021-05-14 06:00:00|14054.9|14053.4|14051.1|14049.6|14055.9|14054.4|14044.8|14043.6|721
1620972300000|2021-05-14 06:05:00|14051|14049.5|14049.1|14047.6|14051.8|14050.7|14047.1|14045.6|660
1620972600000|2021-05-14 06:10:00|14049.2|14047.7|14044.6|14043.7|14049.2|14047.7|14042.7|14041.4|612
1620972900000|2021-05-14 06:15:00|14044.7|14043.8|14044.8|14043.9|14049.1|14047.9|14041.6|14040.7|683
1620973200000|2021-05-14 06:20:00|14044.7|14043.8|14048.1|14047.2|14049.3|14048.3|14039.4|14038.4|652
1620973500000|2021-05-14 06:25:00|14048.2|14047.3|14058.9|14058|14059.5|14058.2|14047.9|14047|691
1620973800000|2021-05-14 06:30:00|14058.8|14057.9|14061.9|14060.4|14062.4|14061|14053.9|14052.6|782
1620974100000|2021-05-14 06:35:00|14061.6|14060.1|14057.7|14056.8|14061.8|14060.4|14056.1|14055|693
1620974400000|2021-05-14 06:40:00|14057.5|14056.6|14059.6|14058.7|14064|14062.8|14057.4|14056.1|692
1620974700000|2021-05-14 06:45:00|14059.3|14058.4|14066.5|14065|14067.7|14066.5|14058|14057.1|736
1620975000000|2021-05-14 06:50:00|14066.4|14064.9|14065.9|14064.4|14072.4|14071.4|14065.2|14063.7|710
1620975300000|2021-05-14 06:55:00|14066|14064.5|14064.3|14062.8|14067.6|14066.3|14062.2|14061|615
1620975600000|2021-05-14 07:00:00|14064.2|14062.7|14068.1|14067.2|14069.4|14068.4|14063|14062.1|786
1620975900000|2021-05-14 07:05:00|14068.2|14066.7|14072.6|14071.7|14073|14071.8|14066.5|14065.4|570
1620976200000|2021-05-14 07:10:00|14071.8|14070.9|14068.7|14067.8|14077.3|14076.1|14065.6|14064.4|748
1620976500000|2021-05-14 07:15:00|14069.1|14067.6|14063.3|14061.8|14070.5|14069|14062|14060.9|749
1620976800000|2021-05-14 07:20:00|14063.2|14061.7|14064.9|14064|14066.1|14064.8|14060.5|14059.2|832
1620977100000|2021-05-14 07:25:00|14065|14064.1|14056.8|14055.3|14065.3|14064.3|14055.2|14054.3|616
1620977400000|2021-05-14 07:30:00|14056.7|14055.2|14057.9|14057|14059.1|14057.9|14055.5|14054.6|544
1620977700000|2021-05-14 07:35:00|14058|14057.1|14058.2|14057.3|14059.2|14058.3|14056.3|14055|592
1620978000000|2021-05-14 07:40:00|14058.3|14057.4|14058.6|14057.7|14059.3|14058.3|14057|14056.1|480
1620978300000|2021-05-14 07:45:00|14058.7|14057.8|14066.1|14065.2|14068.4|14067.5|14057.8|14056.4|741
1620978600000|2021-05-14 07:50:00|14066|14065.1|14066.8|14065.9|14069.3|14068.2|14063|14062|572
1620978900000|2021-05-14 07:55:00|14066.7|14065.8|14064.1|14062.6|14068.2|14067.3|14062.6|14061.7|597
1620979200000|2021-05-14 08:00:00|14064|14062.5|14063.5|14062.6|14064.8|14063.8|14057.8|14056.9|638
1620979500000|2021-05-14 08:05:00|14063.4|14062.5|14063.8|14062.9|14066.8|14065.7|14062|14061.1|621
1620979800000|2021-05-14 08:10:00|14063.7|14062.8|14067.2|14066.3|14069|14068.1|14063.7|14062.8|589
1620980100000|2021-05-14 08:15:00|14067.1|14066.2|14069.6|14068.7|14071.1|14070|14066.8|14065.9|612
1620980400000|2021-05-14 08:20:00|14069.5|14068.6|14072.2|14070.7|14072.9|14072|14068|14067.1|572
1620980700000|2021-05-14 08:25:00|14072.1|14070.6|14062.7|14061.8|14072.1|14071.1|14062.7|14061.8|516
1620981000000|2021-05-14 08:30:00|14062.6|14061.7|14064.7|14063.8|14067.7|14066.6|14059.7|14058.4|639
1620981300000|2021-05-14 08:35:00|14064.2|14063.3|14068.3|14067.4|14070.6|14069.7|14063.9|14062.6|597
1620981600000|2021-05-14 08:40:00|14068|14067.1|14062.8|14061.9|14068.8|14067.9|14061.2|14060.3|577
1620981900000|2021-05-14 08:45:00|14062.3|14061.4|14055.6|14054.7|14062.8|14061.9|14055.5|14054.6|686
1620982200000|2021-05-14 08:50:00|14055.7|14054.8|14062|14061.1|14062.2|14061.1|14055.1|14054.2|623
1620982500000|2021-05-14 08:55:00|14061.9|14061|14067.1|14066.2|14069.2|14068.1|14061.6|14060.7|576
1620982800000|2021-05-14 09:00:00|14067.2|14066.3|14065.2|14064.3|14068.1|14067.1|14063.2|14062.3|476
1620983100000|2021-05-14 09:05:00|14065.3|14064.4|14067.3|14066.4|14069.7|14068.7|14065.2|14064.3|522
1620983400000|2021-05-14 09:10:00|14067.4|14066.5|14067.6|14066.7|14070.6|14069.7|14066.8|14065.9|621
1620983700000|2021-05-14 09:15:00|14067.7|14066.8|14064|14063.1|14070|14069.1|14064|14062.9|555
1620984000000|2021-05-14 09:20:00|14064.2|14063.3|14060.2|14059.3|14065.1|14064|14059|14057.8|590
1620984300000|2021-05-14 09:25:00|14060.1|14059.2|14064.8|14063.9|14064.9|14064|14057.6|14056.6|604
1620984600000|2021-05-14 09:30:00|14064.7|14063.8|14067.9|14067|14068.9|14068|14063.9|14062.6|574
1620984900000|2021-05-14 09:35:00|14067.8|14066.9|14066.5|14065.6|14068.2|14067.3|14062.8|14061.9|440
1620985200000|2021-05-14 09:40:00|14066.3|14065.4|14063.9|14063|14067.5|14066.6|14062.6|14061.7|447
1620985500000|2021-05-14 09:45:00|14065.1|14064.2|14061.1|14060.2|14066.1|14065.2|14058.9|14057.9|467
1620985800000|2021-05-14 09:50:00|14061|14060.1|14060.6|14059.7|14064.3|14063.1|14058.6|14057.4|447
1620986100000|2021-05-14 09:55:00|14061|14060.1|14060.9|14060|14063.3|14062.4|14059.1|14058.2|510
1620986400000|2021-05-14 10:00:00|14061|14060.1|14061.1|14060.2|14062.6|14061.7|14057.9|14056.7|498
1620986700000|2021-05-14 10:05:00|14060.9|14060|14055.6|14054.7|14061|14060.1|14054.4|14053.1|354
1620987000000|2021-05-14 10:10:00|14055.7|14054.8|14057|14056.1|14057.7|14056.4|14055.4|14054.5|377
1620987300000|2021-05-14 10:15:00|14057.1|14056.2|14056.1|14055.2|14062|14061.1|14055.8|14054.7|408
1620987600000|2021-05-14 10:20:00|14056.3|14055.4|14055.7|14054.8|14060.1|14059.2|14055.5|14054.6|488
1620987900000|2021-05-14 10:25:00|14055.6|14054.7|14057.8|14056.3|14058.9|14057.6|14055.2|14054.2|492
1620988200000|2021-05-14 10:30:00|14057.3|14056.4|14059|14058.1|14061.2|14060.3|14056.2|14055.3|458
1620988500000|2021-05-14 10:35:00|14059.2|14058.3|14061.7|14060.8|14062.3|14061.4|14057.5|14056.5|477
1620988800000|2021-05-14 10:40:00|14061.8|14060.9|14066.7|14065.8|14068.1|14067.2|14061.7|14060.6|554
1620989100000|2021-05-14 10:45:00|14066.6|14065.7|14072.9|14072|14074.4|14073.5|14066|14064.7|566
1620989400000|2021-05-14 10:50:00|14073|14072.1|14079.6|14078.7|14080|14079.1|14071|14070.1|640
1620989700000|2021-05-14 10:55:00|14079.4|14078.5|14070.7|14069.8|14080.2|14078.9|14069.8|14068.9|775
1620990000000|2021-05-14 11:00:00|14070.9|14070|14071.7|14070.2|14073.8|14072.9|14069.5|14068.6|603
1620990300000|2021-05-14 11:05:00|14071.5|14070.6|14074.9|14074|14078.2|14077|14071|14070.1|488
1620990600000|2021-05-14 11:10:00|14075|14074.1|14078.9|14078|14079.7|14078.8|14073.1|14072.2|453
1620990900000|2021-05-14 11:15:00|14078.8|14077.9|14081.8|14080.9|14083.3|14082.4|14078.6|14077.7|506
1620991200000|2021-05-14 11:20:00|14082.1|14081.2|14077.4|14076.5|14082.6|14081.6|14076.8|14075.9|609
1620991500000|2021-05-14 11:25:00|14077.5|14076.6|14077.9|14076.4|14077.9|14076.7|14073.7|14072.8|665
1620991800000|2021-05-14 11:30:00|14078|14077.1|14071.4|14070.5|14079.1|14078.2|14071.3|14070.4|554
1620992100000|2021-05-14 11:35:00|14071.2|14070.3|14077.3|14076.4|14078.6|14077.7|14070|14069.1|570
1620992400000|2021-05-14 11:40:00|14077.7|14076.8|14084.6|14083.7|14085.1|14084.2|14077.4|14076.5|578
1620992700000|2021-05-14 11:45:00|14084.8|14083.9|14085.3|14084.4|14086|14085.1|14081.1|14079.9|567
1620993000000|2021-05-14 11:50:00|14085.1|14084.2|14083.8|14082.9|14086.2|14085.3|14081.3|14080.4|539
1620993300000|2021-05-14 11:55:00|14083.7|14082.8|14077.7|14076.8|14084.8|14083.9|14077.4|14076.5|636
1620993600000|2021-05-14 12:00:00|14077.8|14076.9|14081.8|14080.9|14083.3|14082.4|14077.7|14076.8|582
1620993900000|2021-05-14 12:05:00|14081.9|14081|14081.7|14080.8|14083.9|14083|14077.6|14076.7|394
1620994200000|2021-05-14 12:10:00|14081.6|14080.7|14083|14082.1|14086.1|14085.1|14079.6|14078.7|460
1620994500000|2021-05-14 12:15:00|14083.1|14082.2|14083.4|14082.5|14086.8|14085.9|14083.1|14082.2|539
1620994800000|2021-05-14 12:20:00|14083.5|14082.6|14083.3|14082.4|14086.9|14086|14079.7|14078.8|631
1620995100000|2021-05-14 12:25:00|14082.9|14082|14086.4|14080.9|14087.6|14085.9|14080.6|14079.7|600
1620995400000|2021-05-14 12:30:00|14086|14081.1|14082.5|14081|14097.3|14095.8|14078.8|14077.3|1672
1620995700000|2021-05-14 12:35:00|14082.7|14081.2|14083.1|14082.2|14084.2|14082.9|14073.9|14072.6|1319
1620996000000|2021-05-14 12:40:00|14083.4|14082.5|14079|14078.1|14083.8|14082.9|14076.4|14075.5|937
1620996300000|2021-05-14 12:45:00|14078.9|14078|14087.7|14086.8|14088.6|14087.7|14077|14076.1|794
1620996600000|2021-05-14 12:50:00|14087.6|14086.7|14085.9|14085|14088.6|14087.7|14083.2|14082.3|668
1620996900000|2021-05-14 12:55:00|14086|14085.1|14089.9|14089|14092.2|14091.3|14085.3|14084.4|716
1620997200000|2021-05-14 13:00:00|14090.2|14089.3|14087.9|14087|14090.4|14089.5|14084|14083.1|742
1620997500000|2021-05-14 13:05:00|14088|14087.1|14087.5|14086.6|14089.5|14088.6|14082.3|14081.4|620
1620997800000|2021-05-14 13:10:00|14087.3|14086.4|14085.5|14082.9|14089|14087.9|14078.4|14077.5|823
1620998100000|2021-05-14 13:15:00|14085.2|14083.7|14088.2|14087.3|14091.5|14090.6|14084.7|14082.5|758
1620998400000|2021-05-14 13:20:00|14088.4|14087.5|14091.4|14090.5|14094.1|14093.2|14088.2|14087.3|627
1620998700000|2021-05-14 13:25:00|14091.3|14090.4|14084.6|14083.7|14091.8|14090.9|14080.8|14079.9|617
1620999000000|2021-05-14 13:30:00|14084.7|14083.8|14092.9|14092|14095.3|14094.4|14084.7|14083.8|669
1620999300000|2021-05-14 13:35:00|14093.1|14092.2|14094.1|14093.2|14096.6|14095.7|14092.4|14091.5|529
1620999600000|2021-05-14 13:40:00|14094.4|14093.5|14097|14096.1|14101.4|14100.3|14094.4|14093.5|719
1620999900000|2021-05-14 13:45:00|14096.8|14095.9|14096.1|14095.2|14098.9|14098|14091.2|14090.3|678
1621000200000|2021-05-14 13:50:00|14096.3|14095.4|14106.5|14105.6|14107.1|14106.2|14094.8|14093.9|655
1621000500000|2021-05-14 13:55:00|14106.4|14105.5|14107.5|14106|14109.3|14107.8|14103.7|14102.2|653
1621000800000|2021-05-14 14:00:00|14107.4|14105.9|14107.2|14106.3|14111.3|14110.4|14098.6|14097.3|837
1621001100000|2021-05-14 14:05:00|14107.1|14106.2|14101.7|14100.8|14107.4|14106.5|14096.1|14095.2|1001
1621001400000|2021-05-14 14:10:00|14101.6|14100.7|14103.3|14102.4|14104.3|14103.3|14096.3|14095.4|737
1621001700000|2021-05-14 14:15:00|14103.4|14102.5|14091.6|14090.7|14103.4|14102.5|14091.5|14090.6|792
1621002000000|2021-05-14 14:20:00|14091.5|14090.6|14097.5|14096.6|14097.8|14096.9|14090.3|14089.4|667
1621002300000|2021-05-14 14:25:00|14097.6|14096.7|14093|14092.1|14102.3|14101.4|14092.7|14091.8|780
1621002600000|2021-05-14 14:30:00|14093.1|14092.2|14095.2|14094.3|14097.9|14097|14093.1|14092.1|770
1621002900000|2021-05-14 14:35:00|14095.3|14094.4|14086.5|14085.6|14096.8|14095.6|14084.2|14083.3|769
1621003200000|2021-05-14 14:40:00|14086.6|14085.7|14084.9|14083.4|14089.8|14088.6|14083.8|14082.9|670
1621003500000|2021-05-14 14:45:00|14084.7|14083.8|14089.4|14088.5|14091.7|14090.5|14084.7|14083.8|756
1621003800000|2021-05-14 14:50:00|14089.3|14088.4|14090.6|14089.7|14094.6|14093.7|14088|14087.1|785
1621004100000|2021-05-14 14:55:00|14090.5|14089.6|14088.6|14087.7|14091.4|14090.5|14086|14085.1|679
1621004400000|2021-05-14 15:00:00|14088.3|14087.4|14086.4|14085.5|14090.2|14089.3|14084.1|14083.2|770
1621004700000|2021-05-14 15:05:00|14086.3|14085.4|14085.5|14084.6|14089.8|14088.9|14083.8|14082.9|549
1621005000000|2021-05-14 15:10:00|14085.4|14084.5|14089.3|14088.4|14090.5|14089.6|14085.4|14084.5|497
1621005300000|2021-05-14 15:15:00|14089.4|14088.5|14084.1|14083.2|14090.1|14089.2|14082.3|14081.4|534
1621005600000|2021-05-14 15:20:00|14084.2|14083.3|14086.6|14085.7|14087|14086.1|14083.3|14082.3|435
1621005900000|2021-05-14 15:25:00|14086.7|14085.8|14090.5|14089.6|14092.3|14091.4|14086.3|14085.4|560
1621006200000|2021-05-14 15:30:00|14090.6|14089.7|14093.6|14092.7|14094.1|14093.2|14090.3|14089.4|519
1621006500000|2021-05-14 15:35:00|14093.7|14092.8|14093.3|14092.4|14095.2|14094.1|14092.2|14091.3|489
1621006800000|2021-05-14 15:40:00|14093.2|14092.3|14091.3|14090.4|14093.5|14092.6|14089.4|14088.5|366
1621007100000|2021-05-14 15:45:00|14091.7|14090.8|14096.2|14095.3|14097.7|14096.8|14091.5|14090.6|606
1621007400000|2021-05-14 15:50:00|14096.3|14095.4|14097.2|14096.3|14098|14097.1|14095.6|14094.7|451
1621007700000|2021-05-14 15:55:00|14097.5|14096.6|14095.2|14094.3|14099|14098.1|14095.1|14094.2|398
1621008000000|2021-05-14 16:00:00|14095.3|14094.4|14096.4|14095.5|14097.4|14096.5|14091.5|14090.6|540
1621008300000|2021-05-14 16:05:00|14096.3|14095.4|14093.9|14093|14097.8|14096.9|14091.6|14090.7|448
1621008600000|2021-05-14 16:10:00|14094|14093.1|14095.3|14094.4|14095.4|14094.5|14092.4|14091.5|403
1621008900000|2021-05-14 16:15:00|14095.2|14094.3|14095.2|14094.3|14098.1|14096.9|14094.1|14093.2|390
1621009200000|2021-05-14 16:20:00|14095.3|14094.4|14096.2|14095.3|14098.7|14097.8|14095.1|14094.2|402
1621009500000|2021-05-14 16:25:00|14096.3|14095.4|14097|14095.5|14097.5|14096.6|14094.2|14093.3|312
1621009800000|2021-05-14 16:30:00|14097.1|14096.2|14094.2|14093.3|14098.1|14097.2|14092.4|14091.5|378
1621010100000|2021-05-14 16:35:00|14094.3|14093.4|14090.6|14089.7|14094.5|14093.6|14086.1|14085.2|499
1621010400000|2021-05-14 16:40:00|14090.7|14089.8|14093.5|14092.6|14094|14093.1|14090.3|14089.4|372
1621010700000|2021-05-14 16:45:00|14093.2|14092.3|14097.4|14096.5|14098.1|14097.2|14093.2|14092.2|352
1621011000000|2021-05-14 16:50:00|14097.5|14096.6|14096.4|14095.5|14099.6|14098.6|14095.7|14094.8|331
1621011300000|2021-05-14 16:55:00|14096.6|14095.7|14097.5|14096.6|14099.3|14098.3|14095.9|14095|302
1621011600000|2021-05-14 17:00:00|14097.4|14096.5|14097.1|14096.2|14098.6|14097.7|14096.6|14095.6|368
1621011900000|2021-05-14 17:05:00|14097|14096.1|14089.6|14088.7|14097|14096.1|14088.3|14087.4|341
1621012200000|2021-05-14 17:10:00|14089.9|14089|14087.6|14086.7|14091.5|14090.6|14086.2|14085.3|387
1621012500000|2021-05-14 17:15:00|14087.5|14086.6|14092|14091.1|14092.3|14091.4|14087.4|14086.5|399
1621012800000|2021-05-14 17:20:00|14092.1|14091.2|14092.4|14091.5|14095|14094.1|14091.3|14090.4|380
1621013100000|2021-05-14 17:25:00|14092.3|14091.4|14093.3|14092.4|14093.9|14093|14092|14091.1|289
1621013400000|2021-05-14 17:30:00|14093.2|14092.3|14096|14095.1|14097.9|14097|14093.2|14092.3|325
1621013700000|2021-05-14 17:35:00|14095.9|14095|14093.5|14092.6|14096.9|14096|14092.7|14091.5|255
1621014000000|2021-05-14 17:40:00|14093.2|14092.3|14092.7|14091.8|14093.9|14093|14092.1|14091.2|263
1621014300000|2021-05-14 17:45:00|14092.8|14091.9|14093.5|14092.6|14094.1|14093|14091.8|14090.9|305
1621014600000|2021-05-14 17:50:00|14093.6|14092.7|14092.4|14091.5|14094.2|14093.3|14092.1|14091.2|233
1621014900000|2021-05-14 17:55:00|14092.3|14091.4|14092.5|14091.6|14092.8|14091.9|14089.6|14088.7|240
1621015200000|2021-05-14 18:00:00|14092.4|14091.5|14095.3|14094.4|14096.8|14095.9|14091.1|14090.2|269
1621015500000|2021-05-14 18:05:00|14095.4|14094.5|14095.8|14094.9|14097.5|14096.6|14094.8|14093.9|287
1621015800000|2021-05-14 18:10:00|14095.7|14094.8|14100.2|14099.3|14103.3|14102.2|14095.7|14094.8|458
1621016100000|2021-05-14 18:15:00|14100.3|14099.4|14095.3|14094.4|14100.3|14099.4|14092.9|14092|411
1621016400000|2021-05-14 18:20:00|14095.5|14094.6|14099.4|14098.5|14099.7|14098.8|14095.5|14094.6|295
1621016700000|2021-05-14 18:25:00|14099.3|14098.4|14099.3|14098.4|14100.1|14099.2|14098.4|14097.5|246
1621017000000|2021-05-14 18:30:00|14099.4|14098.5|14099.2|14098.3|14100.9|14100|14098.6|14097.7|252
1621017300000|2021-05-14 18:35:00|14099.1|14098.2|14097.1|14096.2|14099.7|14098.5|14097|14096.1|248
1621017600000|2021-05-14 18:40:00|14097.2|14096.3|14098.3|14097.4|14098.5|14097.6|14096.2|14095.3|243
1621017900000|2021-05-14 18:45:00|14098.2|14097.3|14098.2|14097.3|14100.3|14099.4|14097|14096.1|298
1621018200000|2021-05-14 18:50:00|14098.3|14097.4|14102.1|14101.2|14104.3|14103.4|14098.1|14097.2|366
1621018500000|2021-05-14 18:55:00|14102.2|14101.3|14101.6|14100.7|14102.9|14102|14100|14099.1|398
1621018800000|2021-05-14 19:00:00|14101.7|14100.8|14100.5|14099.6|14103.7|14102.4|14100.2|14099|376
1621019100000|2021-05-14 19:05:00|14100.4|14099.5|14099.4|14098.5|14102.7|14101.5|14098.4|14097.3|365
1621019400000|2021-05-14 19:10:00|14099.3|14098.4|14098.5|14097|14100.2|14098.8|14097.4|14096|316
1621019700000|2021-05-14 19:15:00|14098.4|14096.9|14097.1|14096.2|14100.5|14099.2|14097|14095.9|591
1621020000000|2021-05-14 19:20:00|14097.3|14096.4|14096.4|14095.5|14099.5|14098.3|14096.2|14095.2|549
1621020300000|2021-05-14 19:25:00|14096.3|14095.4|14097.6|14096.7|14098.6|14097.4|14095.9|14094.8|375
1621020600000|2021-05-14 19:30:00|14097.4|14096.5|14096.2|14095.3|14097.6|14096.6|14095.2|14094|380
1621020900000|2021-05-14 19:35:00|14096.3|14095.4|14099.1|14098.2|14100|14099.1|14096.2|14095.1|313
1621021200000|2021-05-14 19:40:00|14099|14098.1|14100.4|14099.5|14101.7|14100.5|14098.5|14097.2|347
1621021500000|2021-05-14 19:45:00|14100.5|14099.6|14100.1|14099.2|14101.8|14100.6|14099.7|14098.5|288
1621021800000|2021-05-14 19:50:00|14100|14099.1|14101.7|14100.2|14101.7|14100.6|14099.2|14098.1|317
1621022100000|2021-05-14 19:55:00|14101.6|14100.1|14096.6|14095.7|14101.7|14100.5|14096.4|14095.5|490
1621022400000|2021-05-14 20:00:00|14096.5|14095.6|14099.2|14097.7|14100.8|14099.3|14096|14094.9|289
1621022700000|2021-05-14 20:05:00|14099.3|14097.8|14099|14097.5|14099.9|14098.5|14097.8|14096.8|167
1621023000000|2021-05-14 20:10:00|14098.9|14097.4|14096.9|14095.4|14099|14097.7|14096.5|14095.3|168
1621023300000|2021-05-14 20:15:00|14097|14095.5|14096|14094.5|14097|14095.8|14095.9|14094.4|140
1621023600000|2021-05-14 20:20:00|14096.1|14094.6|14095.6|14094.7|14096.1|14094.8|14095.4|14094.1|97
1621023900000|2021-05-14 20:25:00|14095.7|14094.8|14095.6|14094.1|14096.4|14095|14095.3|14094|153
1621024200000|2021-05-14 20:30:00|14095.7|14094.2|14094.9|14093.4|14099|14097.9|14094.8|14093.3|250
1621024500000|2021-05-14 20:35:00|14094.8|14093.3|14094.8|14093.3|14095.5|14094|14092.6|14091.1|192
1621024800000|2021-05-14 20:40:00|14095|14093.5|14096.4|14094.9|14097.5|14096|14094.7|14093.2|234
1621025100000|2021-05-14 20:45:00|14096.6|14095.1|14097.5|14096|14099.9|14098.4|14096.3|14094.8|733
1621025400000|2021-05-14 20:50:00|14097.9|14096.4|14098.4|14096.9|14098.6|14097.1|14094.7|14093.2|882
1621025700000|2021-05-14 20:55:00|14098.3|14096.8|14102.3|14092.3|14107.5|14099.7|14095.8|14085.8|539
1621195200000|2021-05-16 20:00:00|14099.8|14089.8|14102.5|14082.5|14106|14091.9|14099.8|14082.5|7
1621195500000|2021-05-16 20:05:00|14106|14086|14105.2|14085.2|14106|14086|14102.5|14082.5|6
1621195800000|2021-05-16 20:10:00|14102.5|14082.5|14107|14092|14107.1|14100.3|14102.5|14082.5|6
1621196100000|2021-05-16 20:15:00|14113.5|14093.5|14110.3|14094.6|14113.5|14094.6|14106.2|14091.3|33
1621196400000|2021-05-16 20:20:00|14107.1|14092|14107.1|14092|14107.1|14092|14106.2|14091.1|8
1621196700000|2021-05-16 20:25:00|14108|14092.9|14107.1|14092|14108|14092.9|14106.2|14091.1|10
1621197000000|2021-05-16 20:30:00|14106.2|14091.1|14107.1|14092|14107.1|14092|14106.2|14091.1|9
1621197300000|2021-05-16 20:35:00|14110.3|14094.6|14111.5|14091.5|14118.4|14100.3|14106.8|14091.1|31
1621197600000|2021-05-16 20:40:00|14109.6|14091.1|14105.9|14085.9|14109.6|14092|14105|14085|14
1621197900000|2021-05-16 20:45:00|14105|14085|14105.8|14085.8|14106.5|14086.5|14096.3|14076.3|23
1621198200000|2021-05-16 20:50:00|14096.8|14076.8|14107.1|14092|14113.5|14100.3|14095.8|14075.8|32
1621198500000|2021-05-16 20:55:00|14111.1|14091.1|14113.5|14093.5|14113.5|14100.3|14106.2|14091.1|35
1621198800000|2021-05-16 21:00:00|14113.3|14093.3|14107.3|14088.8|14113.5|14093.5|14107.3|14088.3|14
1621199100000|2021-05-16 21:05:00|14104.4|14097.9|14107.4|14089.1|14112.7|14098|14102.6|14088.8|45
1621199400000|2021-05-16 21:10:00|14112.5|14092.5|14107.3|14088.8|14112.6|14097.8|14102.5|14088.8|52
1621199700000|2021-05-16 21:15:00|14108.5|14090|14107.3|14088.8|14112.5|14098|14102|14088.8|45
1621200000000|2021-05-16 21:20:00|14108.3|14096.7|14108.4|14095.8|14112.5|14097.9|14104.3|14088.8|46
1621200300000|2021-05-16 21:25:00|14107.9|14094.6|14114.4|14098|14114.4|14098|14107.3|14088.2|80
1621200600000|2021-05-16 21:30:00|14115|14098.3|14111.8|14091.8|14115.2|14098.3|14104.5|14087.4|94
1621200900000|2021-05-16 21:35:00|14108.8|14089.5|14111|14091|14111.9|14091.9|14107.9|14089.4|65
1621201200000|2021-05-16 21:40:00|14110.8|14090.8|14106.5|14096.5|14110.8|14097.2|14102.1|14090|160
1621201500000|2021-05-16 21:45:00|14106.8|14096.8|14102.4|14093.4|14106.8|14097.6|14101.3|14091.5|161
1621201800000|2021-05-16 21:50:00|14101.5|14093.5|14101.9|14094.8|14104.5|14095.3|14101.1|14091.2|106
1621202100000|2021-05-16 21:55:00|14101.4|14094.9|14102.8|14095|14103.9|14095|14101|14092.1|143
1621202400000|2021-05-16 22:00:00|14101.5|14093|14102.5|14097.6|14104.6|14098.9|14100.6|14090.8|777
1621202700000|2021-05-16 22:05:00|14102.7|14097.2|14104.6|14099.7|14106.3|14101.7|14102|14095.9|412
1621203000000|2021-05-16 22:10:00|14104.8|14099.9|14104.6|14101.1|14106.4|14101.7|14103.2|14096.7|324
1621203300000|2021-05-16 22:15:00|14104.5|14100.9|14105.1|14102.5|14105.8|14103.2|14104.1|14100.7|349
1621203600000|2021-05-16 22:20:00|14104.6|14103.1|14103.3|14100.8|14105.4|14103.2|14103|14100.3|391
1621203900000|2021-05-16 22:25:00|14103.2|14101|14102.5|14099.6|14103.7|14101.7|14102.2|14099|338
1621204200000|2021-05-16 22:30:00|14102.6|14099.1|14102|14099.3|14103.9|14101.3|14101|14098.1|387
1621204500000|2021-05-16 22:35:00|14101.9|14099|14098.3|14095.9|14102.7|14100|14097.9|14095.4|357
1621204800000|2021-05-16 22:40:00|14098.2|14096.4|14098|14095.8|14101.4|14099.3|14097.3|14094.9|457
1621205100000|2021-05-16 22:45:00|14098.3|14095.7|14098|14096.5|14098.7|14096.9|14097.1|14094.5|338
1621205400000|2021-05-16 22:50:00|14097.9|14096.4|14098.8|14096|14099|14097.5|14096.6|14094.4|277
1621205700000|2021-05-16 22:55:00|14098.6|14095.7|14098.1|14095.9|14099.5|14097.8|14096.8|14094.4|269
1621206000000|2021-05-16 23:00:00|14097.8|14096.3|14099.4|14097.9|14099.7|14098.2|14095.9|14094.4|214
1621206300000|2021-05-16 23:05:00|14099.6|14098.1|14101|14099.5|14101.3|14099.7|14099.3|14097.8|142
1621206600000|2021-05-16 23:10:00|14100.9|14099.4|14102.6|14101.1|14103.1|14101.2|14099.7|14098.2|157
1621206900000|2021-05-16 23:15:00|14102.5|14101|14101.8|14100.3|14102.6|14101.2|14100.7|14099.2|326
1621207200000|2021-05-16 23:20:00|14102|14100.5|14102.8|14101.3|14103.3|14102|14101.4|14100.1|263
1621207500000|2021-05-16 23:25:00|14102.7|14101.2|14102.4|14100.9|14104.3|14103|14101.9|14100.6|220
1621207800000|2021-05-16 23:30:00|14102.5|14101|14102.3|14100.8|14103.4|14102.1|14100.5|14099|231
1621208100000|2021-05-16 23:35:00|14101.7|14100.2|14102.6|14101.1|14103.3|14101.8|14101.3|14099.9|219
1621208400000|2021-05-16 23:40:00|14102.5|14101|14104.1|14102.6|14104.2|14103|14102.5|14101|249
1621208700000|2021-05-16 23:45:00|14104|14102.5|14102.7|14101.2|14104.1|14102.6|14102.3|14100.8|231
1621209000000|2021-05-16 23:50:00|14102.4|14100.9|14104.2|14102.7|14104.4|14103.2|14102.1|14100.6|220
1621209300000|2021-05-16 23:55:00|14104.4|14102.9|14101.8|14100.3|14105.2|14104|14101.4|14100|206
1621209600000|2021-05-17 00:00:00|14101.4|14100.5|14097.4|14095.9|14101.8|14100.7|14096.9|14095.8|474
1621209900000|2021-05-17 00:05:00|14097.5|14096|14096.3|14094.8|14098.3|14097.1|14095.1|14093.7|350
1621210200000|2021-05-17 00:10:00|14096.2|14094.7|14090|14088.5|14096.3|14094.8|14089.3|14088.3|453
1621210500000|2021-05-17 00:15:00|14090.1|14088.6|14089.8|14088.3|14091.6|14090.1|14088|14086.5|577
1621210800000|2021-05-17 00:20:00|14089.7|14088.2|14090.9|14089.4|14091.3|14089.8|14088.9|14087.6|330
1621211100000|2021-05-17 00:25:00|14091|14089.5|14086.9|14085.4|14092.1|14090.8|14085.9|14084.5|331
1621211400000|2021-05-17 00:30:00|14087|14085.5|14087.7|14086.2|14089|14087.5|14086.3|14084.8|419
1621211700000|2021-05-17 00:35:00|14087.6|14086.1|14087.8|14086.3|14089|14087.8|14086.4|14084.9|332
1621212000000|2021-05-17 00:40:00|14087.7|14086.2|14088.9|14087.4|14089.2|14087.7|14085.6|14084.3|294
1621212300000|2021-05-17 00:45:00|14088.8|14087.3|14088.8|14087.3|14091|14089.6|14088.3|14086.9|328
1621212600000|2021-05-17 00:50:00|14088.9|14087.4|14089.3|14087.8|14091.4|14090.1|14086.8|14085.4|546
1621212900000|2021-05-17 00:55:00|14090|14088.5|14087.6|14086.1|14090.4|14089|14087.3|14086|435
1621213200000|2021-05-17 01:00:00|14087.4|14085.9|14087.6|14086.1|14088.8|14087.4|14085.4|14084|568
1621213500000|2021-05-17 01:05:00|14087.7|14086.2|14088.8|14087.3|14088.9|14087.6|14087.2|14085.9|431
1621213800000|2021-05-17 01:10:00|14088.7|14087.2|14088|14086.5|14089.5|14088|14086.6|14085.1|334
1621214100000|2021-05-17 01:15:00|14087.9|14086.4|14086.3|14084.8|14088|14086.5|14084.4|14082.9|508
1621214400000|2021-05-17 01:20:00|14086.1|14084.6|14087.4|14085.9|14088|14086.8|14085.5|14084|507
1621214700000|2021-05-17 01:25:00|14087|14086.1|14089.3|14087.8|14089.9|14088.6|14087|14085.7|468
1621215000000|2021-05-17 01:30:00|14089.5|14088|14090.7|14089.2|14091.9|14090.6|14088.9|14087.6|614
1621215300000|2021-05-17 01:35:00|14090.8|14089.3|14090.1|14088.6|14091.1|14089.8|14087.6|14086.2|449
1621215600000|2021-05-17 01:40:00|14090.4|14088.9|14088.3|14086.8|14090.7|14089.3|14087.6|14086.1|390
1621215900000|2021-05-17 01:45:00|14088.4|14086.9|14090.6|14089.1|14091.3|14089.8|14088.3|14086.8|324
1621216200000|2021-05-17 01:50:00|14090.7|14089.2|14088.2|14087.3|14091|14089.5|14088.2|14087|301
1621216500000|2021-05-17 01:55:00|14088.3|14086.8|14085.8|14084.3|14088.4|14087.3|14085.3|14084.1|350
1621216800000|2021-05-17 02:00:00|14085.9|14084.4|14082|14080.5|14086|14084.5|14080.5|14079.3|670
1621217100000|2021-05-17 02:05:00|14082.1|14080.6|14082.9|14081.4|14082.9|14081.7|14081.1|14080|394
1621217400000|2021-05-17 02:10:00|14082.8|14081.3|14082.7|14081.2|14085|14083.5|14082.4|14081.1|386
1621217700000|2021-05-17 02:15:00|14082.8|14081.3|14081.9|14080.4|14082.9|14081.4|14079.7|14078.4|454
1621218000000|2021-05-17 02:20:00|14081.8|14080.3|14081.7|14080.2|14083.2|14081.9|14081.3|14079.9|356
1621218300000|2021-05-17 02:25:00|14081.8|14080.3|14079.3|14078.4|14083.3|14082.1|14079.3|14078.1|353
1621218600000|2021-05-17 02:30:00|14079.4|14078.5|14083|14081.5|14083.4|14081.9|14078.6|14077.2|411
1621218900000|2021-05-17 02:35:00|14083.1|14081.6|14083.3|14081.8|14087|14085.6|14081.6|14080.2|520
1621219200000|2021-05-17 02:40:00|14083.2|14081.7|14084.6|14083.1|14085|14083.5|14082.8|14081.6|453
1621219500000|2021-05-17 02:45:00|14084.7|14083.2|14082.6|14081.1|14085.9|14084.6|14082.2|14080.8|414
1621219800000|2021-05-17 02:50:00|14082.7|14081.2|14088|14086.5|14088.8|14087.3|14082.2|14081|406
1621220100000|2021-05-17 02:55:00|14088.1|14086.6|14087.6|14086.1|14088.8|14087.4|14086.6|14085.4|331
1621220400000|2021-05-17 03:00:00|14087.5|14086|14089.4|14088.5|14089.8|14088.5|14085.9|14084.8|316
1621220700000|2021-05-17 03:05:00|14089.5|14088.6|14092.5|14091.6|14094|14092.9|14088.6|14087.3|370
1621221000000|2021-05-17 03:10:00|14092.6|14091.7|14092|14090.5|14094|14092.8|14091.5|14090.3|407
1621221300000|2021-05-17 03:15:00|14091.9|14090.4|14091.6|14090.1|14093.9|14092.6|14091.4|14090|264
1621221600000|2021-05-17 03:20:00|14091.7|14090.2|14088.9|14087.4|14092|14091.1|14088.6|14087.2|363
1621221900000|2021-05-17 03:25:00|14088.8|14087.3|14090.7|14089.2|14091.2|14090.3|14088.5|14087|461
1621222200000|2021-05-17 03:30:00|14090.6|14089.1|14087.8|14086.3|14091.9|14090.5|14087.7|14086.2|309
1621222500000|2021-05-17 03:35:00|14087.9|14086.4|14088.9|14087.4|14088.9|14087.7|14087.3|14086|227
1621222800000|2021-05-17 03:40:00|14088.7|14087.2|14090.6|14089.1|14090.7|14089.5|14088.2|14087|235
1621223100000|2021-05-17 03:45:00|14090.5|14089|14088.8|14087.3|14090.6|14089.5|14087.6|14086.2|268
1621223400000|2021-05-17 03:50:00|14088.7|14087.2|14088.7|14087.2|14088.9|14087.8|14087.4|14086.3|228
1621223700000|2021-05-17 03:55:00|14088.8|14087.3|14087|14085.5|14089.2|14087.7|14086.8|14085.3|264
1621224000000|2021-05-17 04:00:00|14086.9|14085.4|14088.2|14086.7|14088.2|14087.1|14086.7|14085.2|205
1621224300000|2021-05-17 04:05:00|14088.1|14086.6|14089.3|14088.4|14090.9|14089.5|14088.1|14086.6|282
1621224600000|2021-05-17 04:10:00|14089.2|14088.3|14088.4|14087.5|14090.7|14089.5|14086.6|14085.4|497
1621224900000|2021-05-17 04:15:00|14088.5|14087.6|14090.2|14088.7|14090.7|14089.5|14087.6|14086.1|286
1621225200000|2021-05-17 04:20:00|14089.9|14089|14089.4|14088.5|14090.9|14089.7|14089.1|14087.6|269
1621225500000|2021-05-17 04:25:00|14089.5|14088.6|14087|14085.5|14089.8|14088.6|14085.6|14084.1|281
1621225800000|2021-05-17 04:30:00|14087.1|14085.6|14090.7|14089.8|14091|14089.9|14086.5|14085.2|349
1621226100000|2021-05-17 04:35:00|14090.8|14089.9|14088.9|14087.4|14091.3|14090.1|14087.9|14086.7|283
1621226400000|2021-05-17 04:40:00|14088.8|14087.3|14089.6|14088.7|14090.3|14089.2|14088.7|14087.2|234
1621226700000|2021-05-17 04:45:00|14089.5|14088.6|14088.4|14087.5|14090.3|14088.8|14088.3|14087|226
1621227000000|2021-05-17 04:50:00|14088.5|14087.6|14086.3|14085.4|14089.9|14088.6|14085.7|14084.8|242
1621227300000|2021-05-17 04:55:00|14086.2|14085.3|14084.5|14083.6|14087.1|14086|14083.8|14082.3|266
1621227600000|2021-05-17 05:00:00|14084.6|14083.7|14085.2|14084.3|14087.2|14085.8|14084.1|14082.8|348
1621227900000|2021-05-17 05:05:00|14085.3|14084.4|14087.8|14086.3|14088|14087.1|14085|14084.1|373
1621228200000|2021-05-17 05:10:00|14087.7|14086.2|14085.7|14084.2|14088.8|14087.6|14085|14084.1|349
1621228500000|2021-05-17 05:15:00|14085.6|14084.1|14083.2|14082.3|14087.1|14085.9|14082.3|14081.1|490
1621228800000|2021-05-17 05:20:00|14083.3|14082.4|14084.7|14083.8|14087|14085.6|14083.2|14082.2|291
1621229100000|2021-05-17 05:25:00|14084.6|14083.7|14084.6|14083.1|14086|14084.6|14082.9|14081.7|301
1621229400000|2021-05-17 05:30:00|14084.7|14083.2|14083.4|14082.5|14087.1|14085.8|14083.3|14082.3|380
1621229700000|2021-05-17 05:35:00|14083.5|14082.6|14086.6|14085.1|14086.7|14085.4|14082.9|14082|462
1621230000000|2021-05-17 05:40:00|14086.5|14085|14086.2|14085.3|14087.9|14086.6|14085.5|14084.4|350
1621230300000|2021-05-17 05:45:00|14086.3|14084.8|14082.7|14081.8|14086.5|14085|14082.6|14081.5|432
1621230600000|2021-05-17 05:50:00|14082.6|14081.7|14083.4|14082.5|14085.1|14084.1|14080.6|14079.3|363
1621230900000|2021-05-17 05:55:00|14083.9|14082.4|14085.8|14084.3|14086.2|14085|14083.2|14081.9|428
1621231200000|2021-05-17 06:00:00|14085.9|14084.4|14086.7|14085.8|14087.3|14086.2|14083.5|14082.4|527
1621231500000|2021-05-17 06:05:00|14086.6|14085.7|14092.1|14091.2|14093.2|14091.9|14086.2|14085.1|551
1621231800000|2021-05-17 06:10:00|14092|14091.1|14093.4|14092.5|14096.7|14095.5|14088.8|14087.5|526
1621232100000|2021-05-17 06:15:00|14093.3|14092.4|14100.3|14098.8|14102|14100.6|14093.3|14092.3|721
1621232400000|2021-05-17 06:20:00|14100.4|14098.9|14097|14095.5|14101.1|14099.6|14094.3|14093.2|730
1621232700000|2021-05-17 06:25:00|14096.9|14095.4|14097.1|14096.2|14100.1|14098.9|14095.2|14094.2|622
1621233000000|2021-05-17 06:30:00|14097.6|14096.1|14107.9|14106.4|14108.2|14107.2|14096.5|14095.3|745
1621233300000|2021-05-17 06:35:00|14108|14106.5|14111.8|14110.3|14114.1|14113|14107.6|14106.4|668
1621233600000|2021-05-17 06:40:00|14111.3|14110.4|14107.6|14106.1|14111.5|14110.4|14106.7|14105.4|452
1621233900000|2021-05-17 06:45:00|14107.7|14106.2|14106.3|14104.8|14109.4|14108.2|14102.8|14101.6|594
1621234200000|2021-05-17 06:50:00|14106.4|14104.9|14110.3|14108.8|14111.5|14110.3|14103.8|14102.5|511
1621234500000|2021-05-17 06:55:00|14110|14109.1|14108.2|14106.7|14112.7|14111.7|14107.7|14106.7|483
1621234800000|2021-05-17 07:00:00|14108.1|14106.6|14110.9|14110|14112.8|14111.6|14103.9|14103|710
1621235100000|2021-05-17 07:05:00|14111.3|14110.4|14119.7|14118.2|14120|14119|14110.9|14109.7|637
1621235400000|2021-05-17 07:10:00|14119.9|14118.4|14118.7|14117.8|14119.9|14118.5|14113.5|14112.5|641
1621235700000|2021-05-17 07:15:00|14118.6|14117.7|14117.8|14116.9|14118.6|14117.7|14114.3|14113.1|639
1621236000000|2021-05-17 07:20:00|14117.7|14116.8|14109.4|14108.5|14118.6|14117.7|14109.2|14108.3|689
1621236300000|2021-05-17 07:25:00|14109.7|14108.8|14108.6|14107.7|14113.6|14112.7|14107.7|14106.8|597
1621236600000|2021-05-17 07:30:00|14108.5|14107.6|14112.3|14111.4|14112.7|14111.8|14107.6|14106.7|712
1621236900000|2021-05-17 07:35:00|14112.4|14111.5|14107.5|14106|14115.7|14114.8|14104.9|14103.8|611
1621237200000|2021-05-17 07:40:00|14107.4|14105.9|14101.7|14100.8|14107.9|14106.9|14101.7|14100.5|702
1621237500000|2021-05-17 07:45:00|14101.8|14100.9|14092.3|14091.4|14102.9|14101.5|14088.6|14087.5|831
1621237800000|2021-05-17 07:50:00|14092.2|14091.3|14091.3|14089.8|14092.6|14091.4|14083.4|14082.5|812
1621238100000|2021-05-17 07:55:00|14091.2|14089.7|14095.6|14094.1|14096.6|14095.3|14089|14087.8|720
1621238400000|2021-05-17 08:00:00|14095.2|14094.3|14093.2|14092.3|14103.9|14102.4|14093.1|14092.2|808
1621238700000|2021-05-17 08:05:00|14093.1|14092.2|14095.9|14095|14096.9|14095.9|14093.1|14092.2|457
1621239000000|2021-05-17 08:10:00|14096.2|14095.3|14089.1|14088.2|14096.4|14095.3|14087.2|14086.1|644
1621239300000|2021-05-17 08:15:00|14089.3|14088.4|14090.4|14089.5|14094.1|14092.8|14088.2|14087.1|540
1621239600000|2021-05-17 08:20:00|14090.3|14089.4|14091.1|14090.2|14092.2|14091.3|14087.2|14086.1|546
1621239900000|2021-05-17 08:25:00|14091|14090.1|14091.4|14090.5|14092.5|14091.6|14088.2|14087.3|642
1621240200000|2021-05-17 08:30:00|14091.5|14090.6|14093.1|14092.2|14094.1|14093.2|14089.8|14088.9|596
1621240500000|2021-05-17 08:35:00|14093.2|14092.3|14098.5|14097.6|14098.5|14097.6|14091.2|14090.3|500
1621240800000|2021-05-17 08:40:00|14098.4|14097.5|14101.3|14100.4|14101.6|14100.5|14096.9|14096|535
1621241100000|2021-05-17 08:45:00|14101.4|14100.5|14104.3|14103.4|14104.3|14103.4|14101|14100.1|376
1621241400000|2021-05-17 08:50:00|14104.5|14103.6|14105.6|14104.7|14106.6|14105.7|14104.1|14103.2|476
1621241700000|2021-05-17 08:55:00|14105.7|14104.8|14107|14106.1|14109.2|14108.3|14105.4|14104.5|470
1621242000000|2021-05-17 09:00:00|14107.1|14106.2|14104.2|14103.3|14109.2|14108.3|14104.2|14103.3|424
1621242300000|2021-05-17 09:05:00|14104.3|14103.4|14100.2|14099.3|14105|14104.1|14099.9|14099|494
1621242600000|2021-05-17 09:10:00|14100.3|14099.4|14103.3|14102.4|14104.3|14103.4|14100.3|14099.1|344
1621242900000|2021-05-17 09:15:00|14103.2|14102.3|14101.2|14100.3|14104.8|14103.9|14101|14099.9|368
1621243200000|2021-05-17 09:20:00|14101.4|14100.5|14105.2|14104.3|14105.6|14104.5|14101.2|14100.2|360
1621243500000|2021-05-17 09:25:00|14105.3|14104.4|14098.3|14097.4|14105.3|14104.4|14097.7|14096.8|682
1621243800000|2021-05-17 09:30:00|14098.2|14097.3|14101.6|14100.7|14102.7|14101.8|14097.4|14096.5|508
1621244100000|2021-05-17 09:35:00|14101.5|14100.6|14098|14097.1|14103.5|14102.6|14098|14097.1|507
1621244400000|2021-05-17 09:40:00|14097.7|14096.8|14094.6|14093.7|14098|14097.1|14092.3|14091.4|487
1621244700000|2021-05-17 09:45:00|14094.8|14093.9|14100.2|14098.7|14102.9|14102|14094.8|14093.9|640
1621245000000|2021-05-17 09:50:00|14100.1|14098.6|14100.8|14099.3|14100.9|14099.9|14095.9|14095|551
1621245300000|2021-05-17 09:55:00|14100.5|14099.6|14103.7|14102.8|14105|14104.1|14098.8|14097.9|579
1621245600000|2021-05-17 10:00:00|14103.6|14102.7|14106.4|14105.5|14108.1|14107.2|14103.1|14102.2|514
1621245900000|2021-05-17 10:05:00|14106.5|14105.6|14107.4|14106.5|14110.1|14108.9|14105.1|14104.1|570
1621246200000|2021-05-17 10:10:00|14107.2|14106.3|14108.4|14107.5|14110.1|14109.2|14106.7|14105.8|655
1621246500000|2021-05-17 10:15:00|14108.3|14107.4|14108.4|14107.5|14108.5|14107.6|14105.9|14105|546
1621246800000|2021-05-17 10:20:00|14108.3|14107.4|14109.2|14107.7|14109.3|14108.2|14106.4|14105.4|367
1621247100000|2021-05-17 10:25:00|14109.3|14107.8|14112.5|14111.6|14115.2|14114.1|14108.8|14107.7|478
1621247400000|2021-05-17 10:30:00|14112.6|14111.7|14113.5|14112.6|14116.8|14115.9|14112.2|14111|356
1621247700000|2021-05-17 10:35:00|14113.4|14112.5|14105.8|14104.9|14113.4|14112.5|14105.5|14104.6|579
1621248000000|2021-05-17 10:40:00|14105.9|14105|14108.4|14107.5|14110.3|14109.4|14105.7|14104.8|534
1621248300000|2021-05-17 10:45:00|14108.3|14107.4|14113.9|14113|14114.5|14113.1|14108|14107|421
1621248600000|2021-05-17 10:50:00|14113.8|14112.9|14111.8|14110.9|14113.8|14112.9|14108.3|14107.4|490
1621248900000|2021-05-17 10:55:00|14111.7|14110.8|14096.2|14095.3|14111.9|14111|14096|14095.1|1008
1621249200000|2021-05-17 11:00:00|14096.3|14095.4|14101.6|14100.1|14103.9|14103|14093.4|14092|760
1621249500000|2021-05-17 11:05:00|14101.3|14100.4|14104.7|14103.8|14104.8|14103.9|14101.2|14100.3|506
1621249800000|2021-05-17 11:10:00|14104.5|14103.6|14105.4|14104.5|14107|14105.9|14102.4|14101.4|458
1621250100000|2021-05-17 11:15:00|14105.5|14104.6|14104|14103.1|14106.9|14106|14101.5|14100.4|550
1621250400000|2021-05-17 11:20:00|14104.1|14103.2|14102.1|14101.2|14106.7|14105.8|14102|14101.1|440
1621250700000|2021-05-17 11:25:00|14102|14101.1|14100.1|14099.2|14102.1|14101.2|14097.3|14096.4|572
1621251000000|2021-05-17 11:30:00|14100.2|14099.3|14100.6|14099.7|14101.6|14100.7|14097|14095.6|491
1621251300000|2021-05-17 11:35:00|14100.7|14099.8|14101.6|14100.7|14102.2|14101.2|14099.6|14098.6|564
1621251600000|2021-05-17 11:40:00|14101.8|14100.9|14094.4|14093.5|14101.9|14100.9|14091.8|14090.9|673
1621251900000|2021-05-17 11:45:00|14094.2|14093.3|14095.5|14094.6|14097.9|14097|14092.3|14091.1|731
1621252200000|2021-05-17 11:50:00|14095.3|14094.4|14093|14092.1|14097.8|14096.9|14091.7|14090.8|595
1621252500000|2021-05-17 11:55:00|14092.9|14092|14092.4|14091.5|14094.9|14094|14089.5|14088.6|548
1621252800000|2021-05-17 12:00:00|14092.3|14091.4|14092.9|14092|14096.5|14095.6|14088.9|14087.7|667
1621253100000|2021-05-17 12:05:00|14093|14092.1|14092.9|14092|14095.6|14094.7|14091|14090.1|502
1621253400000|2021-05-17 12:10:00|14092.8|14091.9|14086.5|14085.6|14093.5|14092.6|14086.5|14085.4|649
1621253700000|2021-05-17 12:15:00|14086.6|14085.7|14082.8|14081.9|14086.6|14085.7|14080.4|14079.5|570
1621254000000|2021-05-17 12:20:00|14082.7|14081.8|14084.7|14083.8|14086.2|14085.3|14081.6|14080.7|641
1621254300000|2021-05-17 12:25:00|14084.6|14083.7|14082.6|14081.1|14085.1|14084.1|14077.8|14076.9|785
1621254600000|2021-05-17 12:30:00|14082.7|14081.2|14089.7|14088.8|14089.9|14089|14081.5|14080.2|713
1621254900000|2021-05-17 12:35:00|14089.6|14088.7|14092.6|14091.7|14097.2|14096.3|14088.9|14088|718
1621255200000|2021-05-17 12:40:00|14092.5|14091.6|14099|14098.1|14100.8|14099.9|14092.5|14091.3|568
1621255500000|2021-05-17 12:45:00|14098.8|14097.9|14093.5|14092.6|14098.8|14097.9|14092.4|14091.5|593
1621255800000|2021-05-17 12:50:00|14093.3|14092.4|14094.3|14093.4|14098.8|14097.9|14093.2|14092.3|469
1621256100000|2021-05-17 12:55:00|14094.4|14093.5|14090.1|14089.2|14095.9|14095|14090.1|14089.2|641
1621256400000|2021-05-17 13:00:00|14090.2|14089.3|14095.4|14094.5|14096.1|14095.2|14088.5|14087.6|882
1621256700000|2021-05-17 13:05:00|14095.2|14094.3|14107.9|14106.4|14109|14108.1|14094.9|14094|777
1621257000000|2021-05-17 13:10:00|14107.6|14106.7|14108.1|14107.2|14108.6|14107.7|14104.6|14103.2|633
1621257300000|2021-05-17 13:15:00|14108|14107.1|14108.3|14107.4|14110.9|14109.8|14106.2|14105.3|576
1621257600000|2021-05-17 13:20:00|14108.2|14107.3|14109.3|14108.4|14110.8|14109.9|14107.9|14106.7|482
1621257900000|2021-05-17 13:25:00|14109.2|14108.3|14108.2|14106.7|14110.3|14109.4|14107.3|14106.3|565
1621258200000|2021-05-17 13:30:00|14108.7|14107.8|14110.1|14109.2|14111.3|14110.4|14106.5|14105.6|1009
1621258500000|2021-05-17 13:35:00|14110.2|14109.3|14111.4|14110.5|14113.8|14112.4|14108|14107.1|817
1621258800000|2021-05-17 13:40:00|14111.3|14110.4|14104.8|14103.9|14113.3|14112.4|14103.7|14102.5|820
1621259100000|2021-05-17 13:45:00|14104.7|14103.8|14105.2|14104.3|14108.4|14107.5|14104|14103.1|822
1621259400000|2021-05-17 13:50:00|14105.1|14104.2|14093.5|14092.6|14108.1|14106.7|14093.2|14091.9|948
1621259700000|2021-05-17 13:55:00|14093.4|14092.5|14100.7|14099.2|14100.9|14099.9|14090.3|14089.4|785
1621260000000|2021-05-17 14:00:00|14100.8|14099.3|14092.9|14091.4|14100.8|14099.3|14092.1|14090.8|940
1621260300000|2021-05-17 14:05:00|14092.8|14091.3|14093|14092.1|14097|14096.1|14091.7|14090.8|916
1621260600000|2021-05-17 14:10:00|14092.9|14092|14094.5|14093|14095.5|14094.3|14091.2|14090.3|879
1621260900000|2021-05-17 14:15:00|14094|14093.1|14102.1|14101.2|14103.5|14102.4|14091.1|14090|939
1621261200000|2021-05-17 14:20:00|14102|14101.1|14104.6|14103.7|14104.7|14103.8|14100.3|14099.4|824
1621261500000|2021-05-17 14:25:00|14104.5|14103.6|14106.7|14105.2|14111.9|14111|14104.4|14103.5|1069
1621261800000|2021-05-17 14:30:00|14106.4|14105.5|14104.4|14103.5|14110.2|14109.3|14103.9|14103|1018
1621262100000|2021-05-17 14:35:00|14104.2|14103.3|14108.7|14107.8|14112.2|14111|14102.5|14101.6|954
1621262400000|2021-05-17 14:40:00|14108.8|14107.9|14106.5|14105.6|14112.8|14111.6|14106|14104.9|810
1621262700000|2021-05-17 14:45:00|14106.7|14105.8|14107.6|14106.1|14108|14107|14102.2|14101.2|952
1621263000000|2021-05-17 14:50:00|14107.5|14106.6|14110.8|14109.3|14114.2|14113.1|14106.3|14105.4|1134
1621263300000|2021-05-17 14:55:00|14110.9|14109.4|14118.1|14117.2|14123.6|14122.7|14110|14109|1271
1621263600000|2021-05-17 15:00:00|14118|14117.1|14118.7|14117.8|14121.7|14120.8|14114.2|14113.3|1113
1621263900000|2021-05-17 15:05:00|14118.6|14117.7|14119.4|14118.5|14121.8|14120.9|14117|14116.1|697
1621264200000|2021-05-17 15:10:00|14119.5|14118.6|14119.2|14118.3|14119.8|14118.6|14115.8|14114.9|651
1621264500000|2021-05-17 15:15:00|14119.1|14118.2|14118.6|14117.7|14122|14121|14117.5|14116.6|559
1621264800000|2021-05-17 15:20:00|14118.7|14117.8|14119.7|14118.8|14122.4|14121.5|14117.6|14116.7|587
1621265100000|2021-05-17 15:25:00|14119.8|14118.9|14118.3|14117.4|14123.4|14122.5|14117.6|14116.7|625
1621265400000|2021-05-17 15:30:00|14118.2|14117.3|14119.5|14118.6|14121.7|14120.8|14116.5|14115.6|728
1621265700000|2021-05-17 15:35:00|14119.4|14118.5|14122.6|14121.7|14127.6|14126.7|14118.3|14117.4|562
1621266000000|2021-05-17 15:40:00|14122.5|14121.6|14126.3|14125.4|14128.4|14127.1|14121.8|14120.8|549
1621266300000|2021-05-17 15:45:00|14126.4|14125.5|14127.9|14127|14129.2|14128.3|14123.7|14122.8|640
1621266600000|2021-05-17 15:50:00|14128|14127.1|14126.2|14125.3|14129.7|14128.7|14122.9|14122|647
1621266900000|2021-05-17 15:55:00|14126.3|14125.4|14126.6|14125.7|14126.9|14126|14123|14122.1|432
1621267200000|2021-05-17 16:00:00|14126.5|14125.6|14128.8|14127.9|14130.6|14129.5|14125.5|14124.6|579
1621267500000|2021-05-17 16:05:00|14128.7|14127.8|14129.6|14128.1|14131.6|14130.7|14127.8|14126.9|483
1621267800000|2021-05-17 16:10:00|14129.4|14128.5|14130.2|14129.3|14131.1|14130.2|14128.2|14127.1|548
1621268100000|2021-05-17 16:15:00|14130.3|14129.4|14133.2|14132.3|14134.8|14133.9|14129.6|14128.7|553
1621268400000|2021-05-17 16:20:00|14133|14132.1|14131.4|14130.5|14133|14132.1|14130.8|14129.9|232
1621268700000|2021-05-17 16:25:00|14131.5|14130.6|14132.4|14131.5|14132.8|14131.7|14131.4|14130.5|345
1621269000000|2021-05-17 16:30:00|14132.5|14131.6|14133.4|14132.5|14133.6|14132.7|14131.5|14130.6|300
1621269300000|2021-05-17 16:35:00|14133.5|14132.6|14135.8|14134.9|14135.9|14135|14133.1|14132.2|371
1621269600000|2021-05-17 16:40:00|14135.9|14135|14135.4|14134.5|14137.5|14136.6|14134|14133.1|262
1621269900000|2021-05-17 16:45:00|14135.3|14134.4|14136|14135.1|14136.9|14136|14134.3|14133.4|401
1621270200000|2021-05-17 16:50:00|14136.2|14135.3|14137.9|14137|14139.4|14138.5|14136.1|14135.2|295
1621270500000|2021-05-17 16:55:00|14137.8|14136.9|14139.6|14138.7|14140.3|14139.4|14136.8|14135.9|402
1621270800000|2021-05-17 17:00:00|14139.5|14138.6|14141.5|14140.6|14143.9|14143|14139.2|14138.3|400
1621271100000|2021-05-17 17:05:00|14141.4|14140.5|14141.4|14140.5|14142.6|14141.7|14140.6|14139.7|259
1621271400000|2021-05-17 17:10:00|14141.3|14140.4|14141.5|14140.6|14141.6|14140.7|14138.5|14137.6|329
1621271700000|2021-05-17 17:15:00|14141.6|14140.7|14137.5|14136.6|14141.6|14140.7|14137|14136.1|427
1621272000000|2021-05-17 17:20:00|14137.4|14136.5|14137.1|14135.6|14140.1|14139.2|14135.5|14134.6|393
1621272300000|2021-05-17 17:25:00|14137|14135.5|14141.6|14140.7|14141.7|14140.8|14136.8|14135.5|374
1621272600000|2021-05-17 17:30:00|14141.7|14140.8|14140.5|14139.6|14142.6|14141.7|14140.1|14139.2|363
1621272900000|2021-05-17 17:35:00|14140.4|14139.5|14140.3|14139.4|14141.7|14140.8|14139.4|14138.4|265
1621273200000|2021-05-17 17:40:00|14140.4|14139.5|14138.5|14137.6|14140.4|14139.5|14136|14135.1|423
1621273500000|2021-05-17 17:45:00|14138.6|14137.7|14141|14140.1|14142.3|14141.4|14138.4|14137.5|354
1621273800000|2021-05-17 17:50:00|14140.8|14139.9|14140.2|14139.3|14141.2|14140.1|14138.9|14138|312
1621274100000|2021-05-17 17:55:00|14140.3|14139.4|14141.5|14140.6|14142.8|14141.9|14139.6|14138.7|390
1621274400000|2021-05-17 18:00:00|14141.4|14140.5|14144.3|14143.4|14144.8|14143.9|14140.9|14140|383
1621274700000|2021-05-17 18:05:00|14144.2|14143.3|14144.5|14143.6|14145.2|14144.3|14143.4|14142.5|273
1621275000000|2021-05-17 18:10:00|14144.4|14143.5|14144.2|14143.3|14145.7|14144.8|14144|14143.1|205
1621275300000|2021-05-17 18:15:00|14144.1|14143.2|14143.4|14142.5|14144.9|14143.7|14142.9|14142|189
1621275600000|2021-05-17 18:20:00|14143.5|14142.6|14143.2|14142.3|14146.7|14145.8|14143|14142.1|264
1621275900000|2021-05-17 18:25:00|14143.3|14142.4|14144.3|14143.4|14144.9|14144|14143.2|14142.3|221
1621276200000|2021-05-17 18:30:00|14144.4|14143.5|14144.2|14143.3|14147.2|14146.3|14144|14143.1|210
1621276500000|2021-05-17 18:35:00|14144.3|14143.4|14143|14142.1|14145|14144.1|14143|14142.1|196
1621276800000|2021-05-17 18:40:00|14142.9|14142|14143.2|14142.3|14144.9|14144|14142.2|14141.3|296
1621277100000|2021-05-17 18:45:00|14143.3|14142.4|14143.4|14142.5|14143.7|14142.8|14142.2|14141.3|255
1621277400000|2021-05-17 18:50:00|14143.5|14142.6|14145.1|14144.2|14145.7|14144.6|14143.2|14142.2|282
1621277700000|2021-05-17 18:55:00|14145.2|14144.3|14145.2|14144.3|14145.4|14144.5|14141.8|14140.9|382
1621278000000|2021-05-17 19:00:00|14145.1|14144.2|14143.7|14142.2|14145.4|14144.5|14142.8|14141.6|386
1621278300000|2021-05-17 19:05:00|14143.6|14142.1|14141.9|14140.4|14144.5|14143.6|14141.6|14140.3|319
1621278600000|2021-05-17 19:10:00|14141.8|14140.3|14141.1|14139.6|14141.9|14140.6|14140.5|14139.4|234
1621278900000|2021-05-17 19:15:00|14140.8|14139.9|14139.4|14138.5|14141.1|14140.1|14138.8|14137.9|334
1621279200000|2021-05-17 19:20:00|14139.3|14138.4|14139.4|14138.5|14139.7|14138.6|14138.5|14137.3|292
1621279500000|2021-05-17 19:25:00|14139.2|14138.3|14141.2|14140.3|14141.7|14140.7|14138|14137.1|341
1621279800000|2021-05-17 19:30:00|14141.3|14140.4|14141.3|14140.4|14142.5|14141.6|14139.7|14138.5|350
1621280100000|2021-05-17 19:35:00|14141.2|14140.3|14141.3|14140.4|14141.9|14141|14140.5|14139.6|290
1621280400000|2021-05-17 19:40:00|14141.5|14140.6|14142.3|14141.4|14142.5|14141.6|14140.4|14139.5|340
1621280700000|2021-05-17 19:45:00|14142.2|14141.3|14143.1|14141.6|14144.5|14143.5|14142.1|14141|424
1621281000000|2021-05-17 19:50:00|14143.2|14141.7|14142|14141.1|14143.3|14142.2|14141.2|14140.3|293
1621281300000|2021-05-17 19:55:00|14141.8|14140.9|14142.6|14141.7|14143.6|14142.5|14141|14140.1|383
1621281600000|2021-05-17 20:00:00|14142.7|14141.8|14141.4|14139.9|14143.2|14142.3|14140.8|14139.6|340
1621281900000|2021-05-17 20:05:00|14141.1|14140.2|14140.6|14139.7|14141.9|14140.9|14140.4|14139.5|187
1621282200000|2021-05-17 20:10:00|14140.5|14139.6|14139.4|14138.5|14141.7|14140.6|14139.3|14138|171
1621282500000|2021-05-17 20:15:00|14139.7|14138.2|14140.5|14139.6|14140.9|14139.7|14139.5|14138.2|112
1621282800000|2021-05-17 20:20:00|14140.4|14139.5|14140.4|14139.5|14141.1|14140.2|14140|14139.1|89
1621283100000|2021-05-17 20:25:00|14140.5|14139.6|14140.4|14139.5|14140.7|14139.8|14140.3|14139.2|84
1621283400000|2021-05-17 20:30:00|14140.7|14139.2|14142.8|14141.3|14143|14141.7|14139.5|14138.4|189
1621283700000|2021-05-17 20:35:00|14142.5|14141.6|14141.7|14140.8|14143|14141.8|14141.5|14140.6|133
1621284000000|2021-05-17 20:40:00|14141.6|14140.7|14139.5|14138.6|14142|14140.8|14139.3|14138.1|147
1621284300000|2021-05-17 20:45:00|14139.8|14138.3|14140|14138.5|14140.4|14138.9|14138.9|14137.4|279
1621284600000|2021-05-17 20:50:00|14139.7|14138.8|14139.4|14137.9|14140.4|14138.9|14138.8|14137.4|298
1621284900000|2021-05-17 20:55:00|14139.3|14137.8|14139.7|14133.4|14140.9|14138.5|14138.7|14133.4|341
1621285200000|2021-05-17 21:00:00|14139.5|14138|14142.6|14132.6|14142.6|14138|14136.5|14126.5|68
1621285500000|2021-05-17 21:05:00|14138.3|14133.1|14141.2|14131.2|14144.7|14135.5|14136.4|14130.1|159
1621285800000|2021-05-17 21:10:00|14141.1|14131.1|14139|14133.3|14142.2|14134.5|14137.7|14129.7|195
1621286100000|2021-05-17 21:15:00|14137.9|14134.2|14139|14133.1|14141|14134.5|14137.4|14130.3|161
1621286400000|2021-05-17 21:20:00|14140.3|14132.2|14140.8|14131.2|14142|14136.1|14136.5|14129.2|333
1621286700000|2021-05-17 21:25:00|14140.9|14130.9|14140.6|14132.7|14142.6|14136|14137|14129.1|345
1621287000000|2021-05-17 21:30:00|14140.7|14132.4|14140.2|14133.1|14142.2|14134.8|14138.2|14131.5|229
1621287300000|2021-05-17 21:35:00|14139.8|14132.5|14140.9|14133.5|14142.5|14134.8|14138.4|14131.1|233
1621287600000|2021-05-17 21:40:00|14140.8|14133.4|14140.8|14135.2|14142.9|14136.2|14137.7|14130.3|283
1621287900000|2021-05-17 21:45:00|14140.9|14135.5|14139.5|14135.8|14142.7|14136.5|14139.2|14133.4|201
1621288200000|2021-05-17 21:50:00|14139.9|14135.9|14140.4|14136|14141.5|14136.8|14137.9|14133.8|179
1621288500000|2021-05-17 21:55:00|14139.3|14135.6|14140.5|14134.6|14141.9|14137|14138.1|14133|336
1621288800000|2021-05-17 22:00:00|14140.6|14134.9|14143.1|14140|14143.7|14140.5|14138.8|14134.1|672
1621289100000|2021-05-17 22:05:00|14142.8|14140.1|14142.4|14140.3|14142.8|14140.7|14141.1|14138.7|348
1621289400000|2021-05-17 22:10:00|14142.5|14140.2|14142.6|14140.4|14143|14140.8|14141.8|14139.8|209
1621289700000|2021-05-17 22:15:00|14142.7|14140.5|14141.8|14139.6|14143|14140.9|14140.6|14138.7|288
1621290000000|2021-05-17 22:20:00|14141.5|14140|14140.3|14138.8|14141.9|14140|14139.9|14138.1|200
1621290300000|2021-05-17 22:25:00|14140.6|14138.5|14140.7|14139.2|14142.7|14139.7|14140|14138.2|148
1621290600000|2021-05-17 22:30:00|14140.6|14139.1|14140.6|14139.1|14141.1|14139.2|14139.2|14137.4|179
1621290900000|2021-05-17 22:35:00|14140.7|14139.2|14138.8|14137.3|14141.5|14139.3|14138.8|14137|165
1621291200000|2021-05-17 22:40:00|14138.7|14137.2|14139.2|14137|14140|14137.6|14138.4|14136.5|143
1621291500000|2021-05-17 22:45:00|14139.1|14136.9|14140.3|14138.2|14140.9|14139|14139.1|14136.9|228
1621291800000|2021-05-17 22:50:00|14139.9|14138.1|14138.7|14137.2|14140.6|14138.7|14137.8|14136|225
1621292100000|2021-05-17 22:55:00|14138.8|14137.3|14138.1|14136.6|14139.4|14137.9|14137.9|14136.4|148
1621292400000|2021-05-17 23:00:00|14138|14136.5|14141.1|14139.6|14142|14141.1|14137.2|14135.7|254
1621292700000|2021-05-17 23:05:00|14141.2|14139.7|14142|14140.5|14142.2|14140.8|14141.2|14139.7|89
1621293000000|2021-05-17 23:10:00|14141.8|14140.3|14143.1|14141.6|14143.7|14142.2|14141.1|14139.6|192
1621293300000|2021-05-17 23:15:00|14143.6|14142.1|14141.8|14140.3|14143.6|14142.1|14141.1|14139.6|153
1621293600000|2021-05-17 23:20:00|14141.6|14140.1|14141.7|14140.2|14142.1|14140.6|14141.5|14140|105
1621293900000|2021-05-17 23:25:00|14141.8|14140.3|14144|14142.5|14144.5|14143.6|14141.6|14140.1|165
1621294200000|2021-05-17 23:30:00|14144.1|14142.6|14143.6|14142.1|14144.8|14143.4|14143.1|14141.8|245
1621294500000|2021-05-17 23:35:00|14143.7|14142.2|14143.6|14142.1|14144.2|14142.7|14143.1|14141.6|190
1621294800000|2021-05-17 23:40:00|14143.7|14142.2|14145.7|14144.2|14145.9|14144.4|14143.6|14142.1|204
1621295100000|2021-05-17 23:45:00|14145.8|14144.3|14146.1|14144.6|14146.8|14145.3|14144.7|14143.2|226
1621295400000|2021-05-17 23:50:00|14146|14144.5|14145.7|14144.2|14146.2|14144.7|14144.6|14143.1|161
1621295700000|2021-05-17 23:55:00|14145.8|14144.3|14148.7|14147.2|14148.7|14147.4|14145.5|14144|277
1621296000000|2021-05-18 00:00:00|14148.6|14147.1|14147.5|14146.6|14148.8|14147.7|14146.3|14144.8|452
1621296300000|2021-05-18 00:05:00|14147.6|14146.7|14152.9|14151.4|14153.4|14152.3|14147.2|14145.8|393
1621296600000|2021-05-18 00:10:00|14153|14151.5|14151.6|14150.1|14153.1|14151.6|14149.3|14148.1|337
1621296900000|2021-05-18 00:15:00|14151.5|14150|14155.8|14154.3|14156.5|14155|14151|14149.5|367
1621297200000|2021-05-18 00:20:00|14155.9|14154.4|14152.8|14151.3|14158.9|14157.4|14152.8|14151.3|344
1621297500000|2021-05-18 00:25:00|14152.7|14151.2|14151.5|14150|14153.5|14152|14151.1|14149.6|328
1621297800000|2021-05-18 00:30:00|14151.2|14150.3|14151.8|14150.3|14153.7|14152.2|14151.2|14150.1|293
1621298100000|2021-05-18 00:35:00|14151.7|14150.2|14150.8|14149.3|14152.3|14151.1|14150.3|14149|246
1621298400000|2021-05-18 00:40:00|14150.6|14149.1|14152.9|14151.4|14153.5|14152.2|14149.5|14148|279
1621298700000|2021-05-18 00:45:00|14152.8|14151.3|14152.5|14151|14155.5|14154|14152.4|14150.9|374
1621299000000|2021-05-18 00:50:00|14152.7|14151.2|14151.1|14149.6|14153.1|14151.7|14150.5|14149.1|415
1621299300000|2021-05-18 00:55:00|14151.2|14149.7|14151.4|14150.5|14152.2|14150.9|14149.2|14147.9|385
1621299600000|2021-05-18 01:00:00|14151.5|14150.6|14151.8|14150.3|14153.5|14152.2|14150.9|14149.4|391
1621299900000|2021-05-18 01:05:00|14151.5|14150|14152.9|14151.4|14153.1|14151.7|14150.6|14149.1|396
1621300200000|2021-05-18 01:10:00|14153|14151.5|14159.5|14158|14159.7|14158.4|14152.9|14151.5|495
1621300500000|2021-05-18 01:15:00|14159.3|14157.8|14161.2|14159.7|14161.6|14160.2|14158.8|14157.6|480
1621300800000|2021-05-18 01:20:00|14161.1|14159.6|14160.5|14159|14162.8|14161.4|14159.6|14158.1|447
1621301100000|2021-05-18 01:25:00|14160.6|14159.1|14163.5|14162|14163.7|14162.3|14160.5|14159|354
1621301400000|2021-05-18 01:30:00|14163.4|14161.9|14173.7|14172.2|14174.6|14173.1|14163|14161.5|655
1621301700000|2021-05-18 01:35:00|14173.9|14172.4|14172.2|14170.7|14175|14173.5|14169.8|14168.4|436
1621302000000|2021-05-18 01:40:00|14172.4|14170.9|14171.8|14170.3|14173.8|14172.4|14170.5|14169.2|431
1621302300000|2021-05-18 01:45:00|14171.9|14170.4|14168.6|14167.1|14172.6|14171.3|14168.3|14167|536
1621302600000|2021-05-18 01:50:00|14168.5|14167|14167.9|14166.4|14171.6|14170.1|14167.5|14166|436
1621302900000|2021-05-18 01:55:00|14167.8|14166.3|14170.9|14169.4|14171|14169.7|14167.1|14165.7|457
1621303200000|2021-05-18 02:00:00|14171|14169.5|14174.6|14173.1|14174.7|14173.5|14170.4|14169|518
1621303500000|2021-05-18 02:05:00|14174.7|14173.2|14174.6|14173.1|14177.2|14175.7|14173.5|14172|491
1621303800000|2021-05-18 02:10:00|14174.5|14173|14176.3|14175.4|14177.5|14176|14173.3|14171.8|313
1621304100000|2021-05-18 02:15:00|14176.2|14175.3|14173.4|14171.9|14176.6|14175.7|14173.1|14171.6|342
1621304400000|2021-05-18 02:20:00|14173.5|14172|14174.7|14173.2|14176.9|14175.7|14173.5|14172|298
1621304700000|2021-05-18 02:25:00|14174.6|14173.1|14173|14172.1|14175.7|14174.2|14172.4|14170.9|389
1621305000000|2021-05-18 02:30:00|14173.5|14172|14168.6|14167.1|14173.6|14172.5|14168.4|14166.9|456
1621305300000|2021-05-18 02:35:00|14168.7|14167.2|14168.7|14167.2|14171.5|14170|14168.5|14167|258
1621305600000|2021-05-18 02:40:00|14168.8|14167.3|14170.6|14169.1|14170.7|14169.2|14168.4|14166.9|203
1621305900000|2021-05-18 02:45:00|14170.5|14169|14170.1|14168.6|14170.8|14169.3|14169.7|14168.4|300
1621306200000|2021-05-18 02:50:00|14170|14168.5|14169.1|14167.6|14170.4|14168.9|14168.8|14167.3|193
1621306500000|2021-05-18 02:55:00|14169.2|14167.7|14169.1|14167.6|14170.9|14169.4|14167.2|14165.9|246
1621306800000|2021-05-18 03:00:00|14169.3|14167.8|14169.3|14167.8|14169.7|14168.3|14168.1|14166.6|224
1621307100000|2021-05-18 03:05:00|14169.2|14167.7|14170.4|14168.9|14171.2|14169.9|14168.8|14167.6|269
1621307400000|2021-05-18 03:10:00|14170.3|14168.8|14170.4|14168.9|14171.6|14170.3|14169.7|14168.7|227
1621307700000|2021-05-18 03:15:00|14170.3|14168.8|14171|14170.1|14171.5|14170.3|14170.1|14168.8|178
1621308000000|2021-05-18 03:20:00|14171.1|14170.2|14173.4|14171.9|14173.5|14172.1|14170.1|14168.8|206
1621308300000|2021-05-18 03:25:00|14173.5|14172|14171.9|14171|14173.6|14172.1|14171.6|14170.1|224
1621308600000|2021-05-18 03:30:00|14172|14171.1|14177|14175.5|14177.5|14176|14170.6|14169.3|347
1621308900000|2021-05-18 03:35:00|14176.9|14176|14174.7|14173.2|14178|14176.5|14174|14172.8|407
1621309200000|2021-05-18 03:40:00|14174.4|14173.5|14177.5|14176|14177.5|14176|14173.7|14172.6|329
1621309500000|2021-05-18 03:45:00|14177.3|14175.8|14175.8|14174.9|14177.8|14176.6|14175.7|14174.4|269
1621309800000|2021-05-18 03:50:00|14176.2|14174.7|14178.1|14176.6|14178.8|14177.3|14175.2|14173.7|242
1621310100000|2021-05-18 03:55:00|14178.2|14176.7|14177|14175.5|14178.9|14177.4|14175.8|14174.3|292
1621310400000|2021-05-18 04:00:00|14176.9|14175.4|14173.7|14172.2|14177.1|14175.6|14173|14171.5|296
1621310700000|2021-05-18 04:05:00|14173.8|14172.3|14174.5|14173|14175.5|14174|14172.9|14171.6|230
1621311000000|2021-05-18 04:10:00|14174.6|14173.1|14175.4|14173.9|14175.5|14174.1|14173.3|14172|231
1621311300000|2021-05-18 04:15:00|14175.6|14174.1|14173.1|14172.2|14175.9|14174.4|14173.1|14171.6|292
1621311600000|2021-05-18 04:20:00|14173.3|14171.8|14172.4|14170.9|14173.7|14172.4|14171.8|14170.3|299
1621311900000|2021-05-18 04:25:00|14172.5|14171|14172.3|14170.8|14173.7|14172.3|14171|14169.7|257
1621312200000|2021-05-18 04:30:00|14172.2|14170.7|14174.6|14173.1|14175.7|14174.5|14171.1|14169.8|256
1621312500000|2021-05-18 04:35:00|14174.5|14173|14173.9|14172.4|14174.9|14173.5|14170.9|14170|231
1621312800000|2021-05-18 04:40:00|14174|14172.5|14173.4|14171.9|14174|14172.5|14170.7|14169.2|281
1621313100000|2021-05-18 04:45:00|14173.5|14172|14173.6|14172.7|14174.1|14173|14172.3|14170.8|281
1621313400000|2021-05-18 04:50:00|14173.8|14172.3|14172.2|14170.7|14175.6|14174.4|14172|14170.7|247
1621313700000|2021-05-18 04:55:00|14172.3|14170.8|14171.7|14170.2|14173.4|14172|14170.5|14169.1|416
1621314000000|2021-05-18 05:00:00|14171.4|14170.5|14171.2|14170.3|14172.9|14171.5|14170.5|14169.3|276
1621314300000|2021-05-18 05:05:00|14171.1|14170.2|14171.9|14170.4|14171.9|14170.7|14170.5|14169.1|241
1621314600000|2021-05-18 05:10:00|14172|14170.5|14171.7|14170.2|14172.5|14171.3|14169.9|14168.8|241
1621314900000|2021-05-18 05:15:00|14171.6|14170.1|14173.9|14172.4|14174.8|14173.3|14171.4|14169.9|140
1621315200000|2021-05-18 05:20:00|14173.8|14172.3|14174.7|14173.2|14175.9|14174.4|14173.3|14171.9|278
1621315500000|2021-05-18 05:25:00|14174.8|14173.3|14175.2|14174.3|14176.2|14174.7|14174.1|14172.9|196
1621315800000|2021-05-18 05:30:00|14175.1|14174.2|14172.3|14170.8|14176.8|14175.3|14171.9|14170.8|272
1621316100000|2021-05-18 05:35:00|14172.4|14170.9|14171.6|14170.1|14172.7|14171.3|14171.3|14170|142
1621316400000|2021-05-18 05:40:00|14171.7|14170.2|14169.8|14168.3|14172.5|14171.3|14169.4|14168.1|178
1621316700000|2021-05-18 05:45:00|14169.7|14168.2|14169.6|14168.1|14170.6|14169.2|14168.2|14166.9|266
1621317000000|2021-05-18 05:50:00|14169.7|14168.2|14167.7|14166.2|14169.8|14168.4|14167|14165.7|256
1621317300000|2021-05-18 05:55:00|14167.5|14166|14166.7|14164.6|14167.9|14166.4|14166.4|14164.1|334
1621317600000|2021-05-18 06:00:00|14166.8|14164.7|14176.1|14174.6|14177.9|14176.4|14165.9|14161.7|629
1621317900000|2021-05-18 06:05:00|14176.3|14174.8|14170.8|14169.9|14177.4|14175.9|14169.9|14168.8|407
1621318200000|2021-05-18 06:10:00|14171.4|14169.7|14180.9|14179.4|14184|14182.5|14169.8|14168.4|586
1621318500000|2021-05-18 06:15:00|14181|14179.5|14186.7|14185.2|14186.8|14185.5|14180.8|14179.3|551
1621318800000|2021-05-18 06:20:00|14186.6|14185.1|14185.4|14183.9|14187.7|14186.3|14182.2|14181.1|605
1621319100000|2021-05-18 06:25:00|14185.5|14184|14185.3|14183.8|14187.9|14186.5|14183.9|14182.7|505
1621319400000|2021-05-18 06:30:00|14185.1|14183.6|14177.6|14176.1|14186|14184.9|14175|14173.8|563
1621319700000|2021-05-18 06:35:00|14176.7|14175.2|14179.5|14178.6|14180.1|14178.8|14175.2|14174.3|603
1621320000000|2021-05-18 06:40:00|14179.4|14178.5|14185.6|14184.1|14187.4|14186.2|14179.4|14178.1|684
1621320300000|2021-05-18 06:45:00|14185.3|14184.4|14188.8|14187.3|14189.1|14188.2|14182.9|14181.7|660
1621320600000|2021-05-18 06:50:00|14188.9|14187.4|14188.3|14186.8|14190.4|14189.5|14186.5|14185.2|552
1621320900000|2021-05-18 06:55:00|14187.7|14186.9|14185.4|14183.9|14189|14187.6|14182.9|14182|670
1621321200000|2021-05-18 07:00:00|14185.5|14184|14189.5|14188|14190.6|14189.6|14184.6|14183.7|723
1621321500000|2021-05-18 07:05:00|14189.4|14187.9|14194.9|14194|14195.2|14194.1|14184.3|14183.1|829
1621321800000|2021-05-18 07:10:00|14194.8|14193.9|14193.7|14192.8|14195.7|14194.8|14191.8|14190.6|731
1621322100000|2021-05-18 07:15:00|14194|14192.5|14193.5|14192|14194.8|14193.6|14188.7|14187.6|525
1621322400000|2021-05-18 07:20:00|14193.3|14192.4|14194.7|14193.2|14196.2|14195.3|14191.5|14190.6|593
1621322700000|2021-05-18 07:25:00|14194.8|14193.3|14195.3|14193.8|14196.9|14195.5|14194|14192.7|613
1621323000000|2021-05-18 07:30:00|14195.4|14193.9|14197.8|14196.9|14198.5|14197.2|14192.2|14190.9|638
1621323300000|2021-05-18 07:35:00|14198.2|14196.7|14200.3|14198.8|14200.3|14198.8|14195.3|14194.1|639
1621323600000|2021-05-18 07:40:00|14200.1|14198.6|14196.8|14195.9|14201.4|14200.2|14195.7|14194.2|762
1621323900000|2021-05-18 07:45:00|14196.7|14195.8|14200.9|14199.4|14201.6|14200.5|14195.5|14194.3|656
1621324200000|2021-05-18 07:50:00|14201.2|14199.7|14198.8|14197.9|14202.2|14201.3|14195.9|14194.7|858
1621324500000|2021-05-18 07:55:00|14198.9|14198|14201.8|14200.3|14203.9|14202.9|14195.9|14194.9|686
1621324800000|2021-05-18 08:00:00|14201.7|14200.2|14204.3|14202.8|14207.9|14206.5|14201.1|14200|686
1621325100000|2021-05-18 08:05:00|14203.9|14202.4|14196.1|14195.2|14205.6|14204.3|14195.5|14194.1|627
1621325400000|2021-05-18 08:10:00|14196.2|14195.3|14197.5|14196.6|14200.7|14199.7|14195.1|14194|608
1621325700000|2021-05-18 08:15:00|14197.1|14196.2|14196.4|14195.5|14200.6|14199.7|14194.9|14193.8|616
1621326000000|2021-05-18 08:20:00|14196.1|14195.2|14194.7|14193.8|14196.4|14195.3|14191.1|14190|683
1621326300000|2021-05-18 08:25:00|14194.6|14193.7|14195.6|14194.1|14198.4|14197.4|14193.7|14192.5|699
1621326600000|2021-05-18 08:30:00|14195.8|14194.7|14201|14200.1|14206.5|14205|14194.9|14193.7|785
1621326900000|2021-05-18 08:35:00|14200.7|14199.8|14201.1|14200.2|14205|14203.8|14199.8|14198.9|580
1621327200000|2021-05-18 08:40:00|14201.3|14199.8|14200.2|14198.7|14203.6|14202.4|14199.9|14198.7|504
1621327500000|2021-05-18 08:45:00|14200|14199.1|14206.1|14205.2|14208.9|14208|14199|14197.7|651
1621327800000|2021-05-18 08:50:00|14206.2|14205.3|14212.8|14211.3|14215.2|14214.3|14205.1|14204.2|630
1621328100000|2021-05-18 08:55:00|14212.4|14211.5|14212.1|14210.6|14214.2|14213.1|14207|14205.8|772
1621328400000|2021-05-18 09:00:00|14212|14210.5|14213.4|14211.9|14216.1|14214.8|14208.9|14208|1016
1621328700000|2021-05-18 09:05:00|14213.3|14211.8|14213.3|14211.8|14219.5|14218.6|14211.7|14210.6|659
1621329000000|2021-05-18 09:10:00|14213.5|14212|14216.9|14216|14220.7|14219.8|14213.2|14211.7|580
1621329300000|2021-05-18 09:15:00|14216.8|14215.9|14215.4|14214.5|14218.2|14217|14211.9|14210.6|615
1621329600000|2021-05-18 09:20:00|14215.9|14215|14217.4|14215.9|14220|14219|14213.9|14212.8|629
1621329900000|2021-05-18 09:25:00|14217.3|14215.8|14209.5|14208|14217.3|14216.1|14206.5|14205|714
1621330200000|2021-05-18 09:30:00|14209.4|14207.9|14210.7|14209.2|14215.6|14214.2|14208.8|14207.7|567
1621330500000|2021-05-18 09:35:00|14210.8|14209.3|14209.6|14208.1|14213.2|14212.3|14208.4|14207.2|595
1621330800000|2021-05-18 09:40:00|14209.3|14208.4|14207|14206.1|14209.6|14208.5|14204.2|14203.3|624
1621331100000|2021-05-18 09:45:00|14207.1|14206.2|14203.5|14202.6|14207.9|14206.9|14202.9|14201.8|618
1621331400000|2021-05-18 09:50:00|14203.8|14202.3|14202.7|14201.2|14205.6|14204.5|14201.6|14200.4|578
1621331700000|2021-05-18 09:55:00|14202.6|14201.1|14204.6|14203.7|14205.8|14204.7|14202.4|14201|494
1621332000000|2021-05-18 10:00:00|14204.8|14203.9|14203.8|14202.9|14206.4|14205.2|14202.6|14201.3|436
1621332300000|2021-05-18 10:05:00|14203.7|14202.8|14197.2|14195.7|14203.8|14202.9|14196.6|14195.6|501
1621332600000|2021-05-18 10:10:00|14197.3|14195.8|14193.5|14192|14197.7|14196.5|14192.6|14191.1|715
1621332900000|2021-05-18 10:15:00|14193.4|14191.9|14194.8|14193.9|14196.4|14195.1|14192.2|14191|598
1621333200000|2021-05-18 10:20:00|14195|14194.1|14194.5|14193.6|14197.6|14196.3|14193|14191.6|561
1621333500000|2021-05-18 10:25:00|14194.4|14193.5|14192.9|14192|14195.3|14194.1|14191.4|14190.2|634
1621333800000|2021-05-18 10:30:00|14192.8|14191.9|14197.3|14196.4|14198|14196.8|14192.8|14191.8|523
1621334100000|2021-05-18 10:35:00|14197.4|14196.5|14197.7|14196.8|14201.4|14200.2|14197|14195.8|516
1621334400000|2021-05-18 10:40:00|14198.3|14196.7|14204.8|14203.3|14205.9|14205|14197.9|14196.7|556
1621334700000|2021-05-18 10:45:00|14204.7|14203.2|14204|14203.1|14207.7|14206.4|14202.7|14201.6|519
1621335000000|2021-05-18 10:50:00|14203.9|14203|14200.1|14199.2|14204.9|14203.9|14199.4|14198.5|528
1621335300000|2021-05-18 10:55:00|14200.4|14198.9|14189.6|14188.1|14202.4|14201.2|14189.2|14188.1|758
1621335600000|2021-05-18 11:00:00|14189.5|14188|14193.1|14192.2|14196.4|14195|14188.3|14187.2|636
1621335900000|2021-05-18 11:05:00|14192.9|14192|14185.3|14183.8|14192.9|14192|14183.8|14182.7|585
1621336200000|2021-05-18 11:10:00|14185.5|14184|14192.6|14191.1|14193.5|14192|14185|14183.8|526
1621336500000|2021-05-18 11:15:00|14192.7|14191.2|14191.1|14190.2|14194.5|14193.2|14191|14189.9|372
1621336800000|2021-05-18 11:20:00|14190.8|14189.3|14189.4|14187.9|14194.8|14193.5|14189|14187.9|394
1621337100000|2021-05-18 11:25:00|14189.3|14187.8|14187.7|14186.8|14191.5|14190.1|14185.7|14184.5|538
1621337400000|2021-05-18 11:30:00|14187.8|14186.9|14198.4|14197.5|14198.7|14197.8|14187.8|14186.9|638
1621337700000|2021-05-18 11:35:00|14198.5|14197.6|14197.4|14196.5|14199.8|14198.9|14195.9|14195|476
1621338000000|2021-05-18 11:40:00|14197.7|14196.2|14200.8|14199.9|14201.1|14200|14197.3|14196.1|587
1621338300000|2021-05-18 11:45:00|14200.7|14199.8|14206.7|14205.8|14207.9|14206.9|14199|14197.8|661
1621338600000|2021-05-18 11:50:00|14206.6|14205.7|14207.2|14206.3|14208.5|14207.3|14204.2|14202.9|533
1621338900000|2021-05-18 11:55:00|14207.3|14206.4|14204.2|14203.3|14208.1|14207|14201.9|14200.8|436
1621339200000|2021-05-18 12:00:00|14204.1|14203.2|14209.8|14208.9|14213.8|14212.5|14202.1|14201.2|687
1621339500000|2021-05-18 12:05:00|14210.4|14209.5|14210.7|14209.2|14212.8|14211.9|14207.6|14206.7|639
1621339800000|2021-05-18 12:10:00|14210.6|14209.7|14212.7|14211.8|14214.3|14213|14208.9|14207.9|618
1621340100000|2021-05-18 12:15:00|14212.6|14211.7|14209.6|14208.7|14212.6|14211.7|14207.1|14205.9|510
1621340400000|2021-05-18 12:20:00|14209.7|14208.8|14204.3|14202.8|14210.2|14209.3|14203|14201.7|587
1621340700000|2021-05-18 12:25:00|14204.4|14202.9|14204.3|14202.8|14206.3|14205.1|14200.8|14199.7|666
1621341000000|2021-05-18 12:30:00|14204.4|14202.9|14201.2|14199.7|14206.4|14205|14200.3|14198.9|604
1621341300000|2021-05-18 12:35:00|14201.1|14199.6|14203.1|14201.6|14203.5|14202|14197.7|14196.5|652
1621341600000|2021-05-18 12:40:00|14203|14201.5|14210.3|14209.4|14213.3|14211.8|14202.7|14201.5|805
1621341900000|2021-05-18 12:45:00|14210.2|14209.3|14204.8|14203.9|14210.4|14209.5|14204.7|14203.5|649
1621342200000|2021-05-18 12:50:00|14204.7|14203.8|14204.5|14203.6|14206.5|14205.4|14200.9|14199.9|650
1621342500000|2021-05-18 12:55:00|14204.4|14203.5|14203.7|14202.2|14211.3|14210.1|14202.9|14202|709
1621342800000|2021-05-18 13:00:00|14203.6|14202.1|14204.2|14203.3|14206.3|14205.4|14200.2|14199.1|760
1621343100000|2021-05-18 13:05:00|14204|14203.1|14196.7|14195.2|14205|14203.8|14195.5|14194.1|666
1621343400000|2021-05-18 13:10:00|14196.6|14195.1|14198.7|14197.2|14199.7|14198.7|14194.6|14193.1|811
1621343700000|2021-05-18 13:15:00|14198.6|14197.7|14201.3|14199.8|14201.3|14200.2|14196.2|14195|690
1621344000000|2021-05-18 13:20:00|14201.2|14199.7|14205.5|14204.6|14205.8|14204.6|14197.9|14196.9|651
1621344300000|2021-05-18 13:25:00|14205.6|14204.7|14205.6|14204.1|14207|14205.7|14203.2|14202.3|566
1621344600000|2021-05-18 13:30:00|14205.5|14204.6|14200.4|14198.9|14208.4|14207.2|14198.4|14197.2|663
1621344900000|2021-05-18 13:35:00|14200.5|14199|14212.2|14211.3|14215|14213.8|14200.2|14199|806
1621345200000|2021-05-18 13:40:00|14212.1|14211.2|14201.1|14200.2|14212.4|14211.3|14200.1|14199.2|1012
1621345500000|2021-05-18 13:45:00|14201.5|14200|14205.1|14203.6|14207.1|14205.9|14199.7|14198.8|1014
1621345800000|2021-05-18 13:50:00|14205|14203.5|14201.9|14201|14205.2|14204|14200.5|14199.2|933
1621346100000|2021-05-18 13:55:00|14202.1|14201.2|14196.1|14195.2|14203.9|14202.6|14195|14193.9|986
1621346400000|2021-05-18 14:00:00|14196.3|14195.4|14188.6|14187.1|14200|14198.8|14188.6|14187.1|1074
1621346700000|2021-05-18 14:05:00|14188.3|14187.4|14193.9|14192.4|14196.7|14195.4|14184.7|14183.6|994
1621347000000|2021-05-18 14:10:00|14193.8|14192.3|14188.9|14188|14196.5|14195.2|14188.5|14187.2|908
1621347300000|2021-05-18 14:15:00|14189|14188.1|14190.5|14189|14192.2|14191.1|14187.6|14186.7|812
1621347600000|2021-05-18 14:20:00|14190.7|14189.6|14193.4|14192.5|14196.7|14195.8|14189.6|14188.1|790
1621347900000|2021-05-18 14:25:00|14193.3|14192.4|14194|14193.1|14199|14198|14191.8|14190.9|815
1621348200000|2021-05-18 14:30:00|14194.1|14193.2|14198.5|14197.6|14199.8|14198.8|14192.8|14191.9|618
1621348500000|2021-05-18 14:35:00|14198.4|14197.5|14201.2|14200.3|14206.5|14205.3|14196.9|14195.6|770
1621348800000|2021-05-18 14:40:00|14201.3|14200.4|14204|14203.1|14206.9|14206|14200.2|14198.7|770
1621349100000|2021-05-18 14:45:00|14204.1|14203.2|14209.9|14208.4|14211.1|14209.8|14202.5|14201.6|820
1621349400000|2021-05-18 14:50:00|14210|14208.5|14213.2|14212.3|14215.3|14214.4|14208.9|14207.7|1014
1621349700000|2021-05-18 14:55:00|14213.5|14212|14211|14210.1|14215.9|14215|14209.1|14208|1172
1621350000000|2021-05-18 15:00:00|14210.9|14210|14204.3|14203.4|14211.9|14210.7|14203.6|14202.5|971
1621350300000|2021-05-18 15:05:00|14204.5|14203.6|14202.1|14201.2|14205.9|14204.9|14201.5|14200.6|703
1621350600000|2021-05-18 15:10:00|14202.5|14201|14195.4|14193.9|14202.9|14201.7|14193.9|14193|751
1621350900000|2021-05-18 15:15:00|14195.5|14194|14190.5|14189.6|14196.8|14195.3|14189.1|14188.1|640
1621351200000|2021-05-18 15:20:00|14190.6|14189.7|14191.3|14190.4|14196.8|14195.6|14190.5|14189.5|627
1621351500000|2021-05-18 15:25:00|14191.6|14190.7|14191.6|14190.1|14194.7|14193.8|14191.2|14189.7|549
1621351800000|2021-05-18 15:30:00|14191.3|14190.4|14185|14184.1|14193.4|14192|14184.6|14183.2|845
1621352100000|2021-05-18 15:35:00|14185.1|14184.2|14190.3|14188.8|14190.8|14189.9|14183.5|14182.3|800
1621352400000|2021-05-18 15:40:00|14190.2|14188.7|14189.9|14189|14191.9|14190.7|14188.2|14187|573
1621352700000|2021-05-18 15:45:00|14190|14189.1|14188|14186.5|14190.4|14189.5|14186.1|14184.6|582
1621353000000|2021-05-18 15:50:00|14187.9|14186.4|14188.2|14186.7|14189|14188.1|14186.1|14185|562
1621353300000|2021-05-18 15:55:00|14188.1|14186.6|14183.5|14182.6|14189.5|14188|14182.6|14181.6|654
1621353600000|2021-05-18 16:00:00|14183.6|14182.7|14184.3|14183.4|14185|14183.9|14181.7|14180.7|701
1621353900000|2021-05-18 16:05:00|14184.2|14183.3|14184.6|14183.1|14185.3|14184.1|14182.1|14180.7|554
1621354200000|2021-05-18 16:10:00|14184.5|14183|14185.9|14185|14186.6|14185.6|14182.2|14181.2|598
1621354500000|2021-05-18 16:15:00|14185.8|14184.9|14184.6|14183.7|14186.6|14185.4|14183.3|14182.3|412
1621354800000|2021-05-18 16:20:00|14184.7|14183.8|14189.5|14188.6|14190|14189.1|14184.3|14183.1|470
1621355100000|2021-05-18 16:25:00|14189.4|14188.5|14191.6|14190.1|14192|14191.1|14188.2|14187.3|382
1621355400000|2021-05-18 16:30:00|14191.7|14190.2|14189.2|14188.3|14192|14190.8|14189.1|14187.9|473
1621355700000|2021-05-18 16:35:00|14189.3|14188.4|14190.3|14189.4|14190.5|14189.4|14187.6|14186.4|422
1621356000000|2021-05-18 16:40:00|14190.4|14189.5|14192.9|14192|14195.6|14194.7|14190.3|14189.2|605
1621356300000|2021-05-18 16:45:00|14193.2|14191.7|14192.2|14191.3|14193.6|14192.5|14191.7|14190.8|406
1621356600000|2021-05-18 16:50:00|14192.3|14191.4|14194.3|14193.4|14195.8|14194.8|14191.7|14190.6|355
1621356900000|2021-05-18 16:55:00|14194.2|14193.3|14192.8|14191.9|14195.2|14194.2|14191.7|14190.6|423
1621357200000|2021-05-18 17:00:00|14193.1|14192.2|14194.5|14193|14196.2|14194.8|14192.4|14191.1|377
1621357500000|2021-05-18 17:05:00|14194.6|14193.1|14191.5|14190|14194.8|14193.6|14191.2|14190|311
1621357800000|2021-05-18 17:10:00|14191.4|14189.9|14192.4|14191.5|14193.1|14191.8|14191.1|14189.9|211
1621358100000|2021-05-18 17:15:00|14192.3|14191.4|14192.7|14191.2|14193.9|14192.6|14192|14190.8|278
1621358400000|2021-05-18 17:20:00|14192.8|14191.3|14192.9|14191.4|14193.6|14192.6|14192.3|14191.1|213
1621358700000|2021-05-18 17:25:00|14192.8|14191.3|14192.5|14191.6|14193.8|14192.8|14192.2|14191.1|204
1621359000000|2021-05-18 17:30:00|14192.6|14191.7|14190.4|14189.5|14193.6|14192.6|14190.2|14189.3|231
1621359300000|2021-05-18 17:35:00|14190.2|14189.3|14191.7|14190.8|14191.9|14191|14189.3|14188.4|212
1621359600000|2021-05-18 17:40:00|14191.8|14190.9|14193.6|14192.7|14194.2|14193.2|14191.2|14190.3|309
1621359900000|2021-05-18 17:45:00|14193.7|14192.8|14192.3|14191.4|14194.3|14193.4|14191.7|14190.8|334
1621360200000|2021-05-18 17:50:00|14192.4|14191.5|14193.4|14192.5|14193.8|14192.9|14192.3|14191.4|210
1621360500000|2021-05-18 17:55:00|14193.3|14192.4|14195.3|14194.4|14196.7|14195.8|14192.9|14191.7|385
1621360800000|2021-05-18 18:00:00|14195.1|14194.2|14192.7|14191.8|14196.3|14195.4|14192.3|14191.1|338
1621361100000|2021-05-18 18:05:00|14192.6|14191.7|14193.3|14192.4|14193.6|14192.7|14192.2|14191.1|242
1621361400000|2021-05-18 18:10:00|14193.2|14192.3|14197.4|14196.5|14197.9|14196.7|14193.2|14192.3|422
1621361700000|2021-05-18 18:15:00|14197.5|14196.6|14193.3|14192.4|14198.6|14197.5|14193.2|14192.1|368
1621362000000|2021-05-18 18:20:00|14193.4|14192.5|14194.3|14193.4|14194.6|14193.5|14192.4|14191.5|372
1621362300000|2021-05-18 18:25:00|14194.4|14193.5|14194.7|14193.8|14196.7|14195.5|14194.1|14192.9|394
1621362600000|2021-05-18 18:30:00|14194.8|14193.9|14193.3|14192.4|14195|14194.1|14193.1|14191.7|265
1621362900000|2021-05-18 18:35:00|14193.4|14192.5|14189.4|14188.5|14193.4|14192.5|14188.8|14187.8|530
1621363200000|2021-05-18 18:40:00|14189.3|14188.4|14188.2|14186.7|14190.5|14189.3|14187.1|14185.8|459
1621363500000|2021-05-18 18:45:00|14188.3|14186.8|14187.8|14186.3|14188.4|14187.3|14186.1|14185|453
1621363800000|2021-05-18 18:50:00|14187.2|14186.1|14188.3|14187.4|14189|14187.9|14187.1|14186|308
1621364100000|2021-05-18 18:55:00|14188.2|14187.3|14191.7|14190.2|14192.8|14191.7|14187.2|14186.1|506
1621364400000|2021-05-18 19:00:00|14191.8|14190.3|14193.2|14192.3|14193.7|14192.5|14191.1|14189.9|369
1621364700000|2021-05-18 19:05:00|14193.3|14192.4|14192.5|14191.6|14193.9|14193|14192|14190.6|340
1621365000000|2021-05-18 19:10:00|14192.4|14191.5|14190.3|14189.4|14193.7|14192.5|14190.2|14189|240
1621365300000|2021-05-18 19:15:00|14190.4|14189.5|14193.6|14192.7|14193.8|14192.7|14190.3|14188.9|287
1621365600000|2021-05-18 19:20:00|14194|14192.5|14192.5|14191|14194.3|14192.9|14190.3|14189.1|328
1621365900000|2021-05-18 19:25:00|14192.6|14191.1|14193.6|14192.1|14193.6|14192.3|14191.5|14190.4|258
1621366200000|2021-05-18 19:30:00|14193.5|14192|14192.4|14190.9|14194.6|14193.6|14192.1|14190.9|315
1621366500000|2021-05-18 19:35:00|14192.5|14191|14191.3|14190.4|14192.6|14191.3|14189.9|14189|315
1621366800000|2021-05-18 19:40:00|14191.4|14190.5|14192.6|14191.7|14193.8|14192.9|14191.3|14190.1|279
1621367100000|2021-05-18 19:45:00|14192.5|14191.6|14191.4|14190.5|14193.8|14192.7|14190.4|14189.2|353
1621367400000|2021-05-18 19:50:00|14191.7|14190.2|14189.2|14188.3|14191.7|14190.2|14189.2|14187.9|331
1621367700000|2021-05-18 19:55:00|14189.7|14188.2|14190.2|14189.3|14190.7|14189.4|14188.3|14187.1|566
1621368000000|2021-05-18 20:00:00|14190.5|14189|14188.6|14187.1|14192.8|14191.6|14188.1|14186.9|487
1621368300000|2021-05-18 20:05:00|14188.2|14187.3|14188|14186.5|14188.9|14187.4|14187|14185.7|206
1621368600000|2021-05-18 20:10:00|14188.1|14186.6|14187.3|14185.8|14188.8|14187.5|14186.7|14185.4|187
1621368900000|2021-05-18 20:15:00|14187.4|14185.9|14187.4|14186.5|14187.8|14186.7|14186.5|14185.3|114
1621369200000|2021-05-18 20:20:00|14187.3|14186.4|14187.2|14186.3|14187.9|14186.5|14187.2|14186|69
1621369500000|2021-05-18 20:25:00|14186.7|14185.8|14190.7|14189.2|14190.9|14189.8|14186.6|14185.7|197
1621369800000|2021-05-18 20:30:00|14190.8|14189.3|14188|14186.5|14191.6|14190.4|14186.3|14185.1|246
1621370100000|2021-05-18 20:35:00|14188.1|14186.6|14185.5|14184.6|14189.7|14188.5|14185.5|14184.2|272
1621370400000|2021-05-18 20:40:00|14185.8|14184.3|14187.3|14185.8|14188.7|14187.6|14185.4|14184.1|211
1621370700000|2021-05-18 20:45:00|14187.2|14185.7|14186.7|14185.2|14188.4|14186.9|14183.6|14182.4|378
1621371000000|2021-05-18 20:50:00|14186.9|14185.4|14188.6|14187.1|14189|14187.5|14186.4|14184.9|508
1621371300000|2021-05-18 20:55:00|14188.7|14187.2|14192.6|14182.6|14194.2|14187.9|14187.1|14181.7|587
1621371600000|2021-05-18 21:00:00|14192.9|14182.9|14191.9|14181.9|14194.6|14184.6|14191.9|14181.9|54
1621371900000|2021-05-18 21:05:00|14192.9|14182.9|14189.6|14183.3|14194.3|14186.4|14186.9|14180.1|124
1621372200000|2021-05-18 21:10:00|14189.5|14183.4|14193.5|14184.6|14195.7|14187.7|14188.6|14180.5|205
1621372500000|2021-05-18 21:15:00|14193.6|14184.5|14190.9|14184.9|14193.9|14185.7|14190.9|14181.4|143
1621372800000|2021-05-18 21:20:00|14191|14186|14190.1|14183.8|14193.8|14186.8|14189.4|14180.4|151
1621373100000|2021-05-18 21:25:00|14190|14184.1|14189.2|14183.4|14192.3|14186.9|14188.6|14180.8|220
1621373400000|2021-05-18 21:30:00|14189.1|14183.5|14189.6|14184.6|14190|14184.7|14187.4|14181.3|184
1621373700000|2021-05-18 21:35:00|14189.5|14184.3|14188.8|14182.3|14190.1|14186.2|14187.4|14180.7|245
1621374000000|2021-05-18 21:40:00|14189|14182.5|14188.6|14182.2|14189|14184.5|14188|14181.6|155
1621374300000|2021-05-18 21:45:00|14188.3|14182.3|14188.9|14183.4|14189.2|14184.4|14186.1|14181.7|448
1621374600000|2021-05-18 21:50:00|14188.8|14183.5|14188.8|14183.4|14190.3|14186.4|14186.4|14182.3|567
1621374900000|2021-05-18 21:55:00|14188.7|14183.5|14188.9|14185.6|14189.4|14187.2|14188.3|14182.6|241
1621375200000|2021-05-18 22:00:00|14188.8|14186.3|14190.3|14188|14190.9|14188.9|14187|14183.4|459
1621375500000|2021-05-18 22:05:00|14190.5|14187.7|14191.1|14188.9|14191.5|14189.6|14189.8|14187.2|287
1621375800000|2021-05-18 22:10:00|14191|14188.8|14189.6|14188.1|14191.6|14189.6|14189.5|14187.7|173
1621376100000|2021-05-18 22:15:00|14189.5|14188|14189.8|14188.3|14190.2|14188.4|14189.3|14187.6|142
1621376400000|2021-05-18 22:20:00|14189.7|14188.2|14188.8|14187.3|14190.2|14188.7|14188.6|14186.7|152
1621376700000|2021-05-18 22:25:00|14188.7|14187.2|14188.7|14187.2|14189.1|14187.5|14188.5|14186.7|131
1621377000000|2021-05-18 22:30:00|14189|14187.5|14188.6|14187.1|14189.1|14187.5|14188.3|14186.5|140
1621377300000|2021-05-18 22:35:00|14188.7|14187.2|14188.9|14187.4|14189.7|14188|14188.1|14186.3|178
1621377600000|2021-05-18 22:40:00|14189|14187.5|14191.6|14190.1|14192.4|14190.3|14188.7|14186|269
1621377900000|2021-05-18 22:45:00|14191.5|14190|14190.7|14189.2|14192.2|14190.4|14190.4|14188.7|167
1621378200000|2021-05-18 22:50:00|14190.8|14189.3|14190.7|14189.2|14191.4|14189.5|14189.3|14186.6|185
1621378500000|2021-05-18 22:55:00|14190.6|14189.1|14189.4|14187.9|14191.1|14189.5|14189.3|14187.3|167
1621378800000|2021-05-18 23:00:00|14189.5|14188|14187.6|14186.1|14189.5|14188|14187.4|14185.9|146
1621379100000|2021-05-18 23:05:00|14187.4|14185.9|14189.8|14188.3|14189.9|14188.4|14187.4|14185.9|217
1621379400000|2021-05-18 23:10:00|14189.9|14188.4|14188.2|14186.7|14190.6|14189.1|14187.4|14185.9|214
1621379700000|2021-05-18 23:15:00|14188.3|14186.8|14188.4|14186.9|14189.6|14188.1|14188.2|14186.7|157
1621380000000|2021-05-18 23:20:00|14188.3|14186.8|14188.5|14187|14189.3|14187.8|14188.3|14186.8|114
1621380300000|2021-05-18 23:25:00|14188.4|14186.9|14189.6|14188.1|14189.8|14188.3|14188.3|14186.8|155
1621380600000|2021-05-18 23:30:00|14189.5|14188|14190.7|14189.2|14190.9|14189.4|14188.3|14186.8|266
1621380900000|2021-05-18 23:35:00|14190.6|14189.1|14192.5|14191|14192.7|14191.2|14190.3|14188.8|249
1621381200000|2021-05-18 23:40:00|14192.6|14191.1|14190.3|14188.8|14193.2|14191.7|14189.6|14188.2|244
1621381500000|2021-05-18 23:45:00|14190.4|14188.9|14191.4|14189.9|14191.7|14190.2|14190.1|14188.6|224
1621381800000|2021-05-18 23:50:00|14191.5|14190|14189.9|14188.4|14191.5|14190|14188.4|14186.9|227
1621382100000|2021-05-18 23:55:00|14189.6|14188.1|14188.3|14186.8|14190.9|14189.4|14187.4|14185.9|280
1621382400000|2021-05-19 00:00:00|14188.4|14186.9|14186.5|14185.6|14190.6|14189.1|14186.4|14184.9|377
1621382700000|2021-05-19 00:05:00|14186.4|14185.5|14189.6|14188.1|14190|14188.5|14184.8|14183.3|350
1621383000000|2021-05-19 00:10:00|14189.5|14188|14189.5|14188|14190.6|14189.1|14188|14186.5|400
1621383300000|2021-05-19 00:15:00|14189.4|14187.9|14190.5|14189|14191.7|14190.2|14189.2|14187.7|331
1621383600000|2021-05-19 00:20:00|14190.7|14189.2|14193.6|14192.1|14194.5|14193|14189|14187.6|398
1621383900000|2021-05-19 00:25:00|14193.5|14192|14193.4|14191.9|14195|14193.6|14192.4|14191.1|313
1621384200000|2021-05-19 00:30:00|14193.5|14192|14193.4|14191.9|14195.7|14194.2|14193.2|14191.9|225
1621384500000|2021-05-19 00:35:00|14193.5|14192|14194.7|14193.2|14194.9|14193.4|14191.5|14190.2|314
1621384800000|2021-05-19 00:40:00|14194.8|14193.3|14197.6|14196.1|14197.8|14196.3|14194.2|14192.7|228
1621385100000|2021-05-19 00:45:00|14197.7|14196.2|14199.8|14198.3|14201.6|14200.2|14195.9|14194.4|423
1621385400000|2021-05-19 00:50:00|14199.7|14198.2|14197.6|14196.1|14200.7|14199.2|14196.3|14195|397
1621385700000|2021-05-19 00:55:00|14198.9|14197.4|14194.4|14192.9|14199.3|14197.8|14194.2|14192.7|434
1621386000000|2021-05-19 01:00:00|14194.5|14193|14192.2|14190.7|14194.6|14193.2|14189.8|14188.6|727
1621386300000|2021-05-19 01:05:00|14192.3|14190.8|14193.8|14192.3|14193.8|14192.3|14190.1|14188.6|540
1621386600000|2021-05-19 01:10:00|14193.7|14192.2|14189.8|14188.3|14193.8|14192.3|14189.4|14187.9|473
1621386900000|2021-05-19 01:15:00|14189.9|14188.4|14189.3|14187.8|14191.1|14189.6|14188.6|14187.4|397
1621387200000|2021-05-19 01:20:00|14189.8|14188.3|14185.2|14183.7|14190.8|14189.3|14184.5|14183|592
1621387500000|2021-05-19 01:25:00|14185.1|14183.6|14189.6|14188.1|14190.2|14188.7|14184.7|14183.2|379
1621387800000|2021-05-19 01:30:00|14189.7|14188.2|14188.1|14186.6|14190.3|14188.8|14187.7|14186.2|464
1621388100000|2021-05-19 01:35:00|14188.2|14186.7|14187.3|14185.8|14189.5|14188|14187|14185.5|355
1621388400000|2021-05-19 01:40:00|14187.4|14185.9|14187.2|14185.7|14188.7|14187.2|14185.9|14184.4|348
1621388700000|2021-05-19 01:45:00|14187.3|14185.8|14190|14188.5|14190.6|14189.1|14186.8|14185.3|360
1621389000000|2021-05-19 01:50:00|14190.1|14188.6|14188|14186.5|14190.4|14188.9|14186.1|14184.8|375
1621389300000|2021-05-19 01:55:00|14187.9|14186.4|14187.7|14186.2|14189.1|14187.7|14187.4|14185.9|349
1621389600000|2021-05-19 02:00:00|14187.6|14186.1|14182.3|14180.8|14187.6|14186.1|14182.3|14180.8|477
1621389900000|2021-05-19 02:05:00|14182.4|14180.9|14183.3|14181.8|14185.4|14184.1|14182.1|14180.6|511
1621390200000|2021-05-19 02:10:00|14183.5|14182|14183|14181.5|14184.5|14183|14182.3|14181|475
1621390500000|2021-05-19 02:15:00|14182.9|14181.4|14182.6|14181.1|14183.6|14182.1|14181.8|14180.3|354
1621390800000|2021-05-19 02:20:00|14183|14181.5|14182.7|14181.2|14183.7|14182.4|14181.5|14180|253
1621391100000|2021-05-19 02:25:00|14182.6|14181.1|14184.1|14182.6|14185.1|14183.6|14182.3|14181|348
1621391400000|2021-05-19 02:30:00|14184.2|14182.7|14182.7|14181.2|14184.3|14182.8|14180.8|14179.3|422
1621391700000|2021-05-19 02:35:00|14182.8|14181.3|14187.2|14185.7|14187.9|14186.4|14182.6|14181.1|324
1621392000000|2021-05-19 02:40:00|14187.1|14185.6|14185.6|14184.1|14187.1|14185.6|14183.3|14181.9|381
1621392300000|2021-05-19 02:45:00|14185|14183.5|14184.7|14183.2|14186.2|14184.8|14182.6|14181.1|335
1621392600000|2021-05-19 02:50:00|14184.6|14183.1|14180.9|14179.4|14185.2|14183.7|14180.6|14179.2|343
1621392900000|2021-05-19 02:55:00|14180.8|14179.3|14181.7|14180.2|14182.5|14181.3|14180.1|14179|354
1621393200000|2021-05-19 03:00:00|14181.6|14180.1|14183|14181.5|14183.7|14182.4|14180.3|14178.8|484
1621393500000|2021-05-19 03:05:00|14183.1|14181.6|14185.5|14184|14185.5|14184|14182.7|14181.2|282
1621393800000|2021-05-19 03:10:00|14185.4|14183.9|14185.8|14184.3|14187.4|14185.9|14185.3|14183.8|315
1621394100000|2021-05-19 03:15:00|14186|14184.5|14185.9|14184.4|14186.6|14185.1|14184.8|14183.3|290
1621394400000|2021-05-19 03:20:00|14186|14184.5|14187.6|14186.1|14188.5|14187.3|14185.9|14184.4|441
1621394700000|2021-05-19 03:25:00|14187.7|14186.2|14187.3|14185.8|14188.6|14187.5|14186.5|14185|357
1621395000000|2021-05-19 03:30:00|14187.2|14185.7|14189.2|14187.7|14189.7|14188.2|14187.1|14185.6|268
1621395300000|2021-05-19 03:35:00|14189.3|14187.8|14189|14187.5|14190.2|14189.1|14188.6|14187.1|344
1621395600000|2021-05-19 03:40:00|14189.1|14187.6|14187.5|14186|14189.3|14187.8|14187.4|14185.9|327
1621395900000|2021-05-19 03:45:00|14187.3|14185.8|14187.8|14186.9|14188.8|14187.3|14187|14185.8|302
1621396200000|2021-05-19 03:50:00|14187.7|14186.3|14188.9|14187.4|14190.2|14189|14187.6|14186.1|257
1621396500000|2021-05-19 03:55:00|14189|14187.5|14188.6|14187.1|14190|14188.8|14188.1|14186.6|234
1621396800000|2021-05-19 04:00:00|14189|14187.5|14189.6|14188.1|14190.3|14189.1|14187|14185.7|276
1621397100000|2021-05-19 04:05:00|14189.3|14188.4|14189.1|14187.6|14190.1|14188.6|14188.5|14187|237
1621397400000|2021-05-19 04:10:00|14189.2|14187.7|14189.9|14188.4|14191.7|14190.2|14189|14187.5|195
1621397700000|2021-05-19 04:15:00|14190.6|14189.1|14192.9|14191.4|14193.2|14191.7|14190.6|14189.1|223
1621398000000|2021-05-19 04:20:00|14192.7|14191.2|14195.5|14194|14196.6|14195.1|14191.8|14190.3|382
1621398300000|2021-05-19 04:25:00|14195.6|14194.1|14195.8|14194.3|14196.2|14194.7|14193.4|14191.9|378
1621398600000|2021-05-19 04:30:00|14195.9|14194.4|14191.7|14190.2|14195.9|14194.5|14191.2|14189.7|243
1621398900000|2021-05-19 04:35:00|14191.8|14190.3|14189.5|14188|14192.7|14191.2|14189.5|14188|229
1621399200000|2021-05-19 04:40:00|14189.4|14187.9|14186.5|14185|14190.7|14189.2|14186.4|14184.9|360
1621399500000|2021-05-19 04:45:00|14186.6|14185.1|14185.7|14184.2|14187.9|14186.4|14184.8|14183.3|390
1621399800000|2021-05-19 04:50:00|14185.8|14184.3|14187.1|14185.6|14187.1|14185.7|14185.1|14183.6|241
1621400100000|2021-05-19 04:55:00|14187|14185.5|14188.4|14186.9|14189|14187.5|14187|14185.5|257
1621400400000|2021-05-19 05:00:00|14188.5|14187|14189.9|14188.4|14189.9|14188.4|14186.5|14185|337
1621400700000|2021-05-19 05:05:00|14190|14188.5|14188.7|14187.2|14190|14188.5|14187.8|14186.3|305
1621401000000|2021-05-19 05:10:00|14188.8|14187.3|14192.1|14190.6|14192.2|14190.7|14188.5|14187|282
1621401300000|2021-05-19 05:15:00|14192.2|14190.7|14191.8|14190.3|14192.9|14191.4|14190.6|14189.1|294
1621401600000|2021-05-19 05:20:00|14191.9|14190.4|14192.2|14190.7|14192.7|14191.2|14191.3|14189.8|212
1621401900000|2021-05-19 05:25:00|14192.3|14190.8|14189.6|14188.1|14192.4|14190.9|14189.3|14187.9|240
1621402200000|2021-05-19 05:30:00|14189.5|14188|14191.9|14190.4|14192.1|14190.6|14188.8|14187.3|293
1621402500000|2021-05-19 05:35:00|14192.1|14190.6|14193.8|14192.3|14194.6|14193.1|14190.5|14189|297
1621402800000|2021-05-19 05:40:00|14193.7|14192.8|14194.8|14193.3|14194.9|14193.4|14192.6|14191.3|344
1621403100000|2021-05-19 05:45:00|14194.7|14193.2|14197.9|14196.4|14198|14196.5|14193.8|14192.3|393
1621403400000|2021-05-19 05:50:00|14197.8|14196.3|14196.8|14195.3|14198.4|14196.9|14195|14193.5|398
1621403700000|2021-05-19 05:55:00|14196.6|14195.1|14201.2|14198|14201.9|14200.2|14196.2|14194.7|418
1621404000000|2021-05-19 06:00:00|14201|14198.3|14196.5|14195|14201.9|14199.1|14193.6|14192.1|737
1621404300000|2021-05-19 06:05:00|14196.6|14195.1|14191.8|14190.3|14197.9|14196.4|14188.4|14186.9|600
1621404600000|2021-05-19 06:10:00|14191|14189.5|14191.7|14190.2|14193.7|14192.2|14187|14185.5|583
1621404900000|2021-05-19 06:15:00|14191.6|14190.1|14191.8|14190.3|14193.5|14192|14189.2|14187.9|440
1621405200000|2021-05-19 06:20:00|14191.7|14190.2|14195.3|14193.8|14196.6|14195.3|14190.9|14189.9|445
1621405500000|2021-05-19 06:25:00|14195.4|14193.9|14189|14187.5|14195.9|14194.4|14188.4|14187.4|550
1621405800000|2021-05-19 06:30:00|14189.1|14187.6|14182.2|14181.3|14193.3|14192.2|14179.3|14177.8|644
1621406100000|2021-05-19 06:35:00|14182|14180.5|14186|14184.5|14186.8|14185.3|14180.8|14179.8|711
1621406400000|2021-05-19 06:40:00|14186.1|14184.6|14187.4|14185.9|14187.9|14186.7|14182|14181|597
1621406700000|2021-05-19 06:45:00|14187.3|14185.8|14185.5|14184|14189.4|14188.2|14183.2|14181.8|496
1621407000000|2021-05-19 06:50:00|14185.7|14184.2|14192.7|14191.2|14192.7|14191.5|14184.3|14182.8|546
1621407300000|2021-05-19 06:55:00|14192.5|14191.6|14189|14187.5|14192.8|14191.7|14186.4|14185.1|645
1621407600000|2021-05-19 07:00:00|14189.1|14187.6|14193.6|14192.1|14193.9|14192.9|14180.5|14179.3|1120
1621407900000|2021-05-19 07:05:00|14193.7|14192.2|14193.6|14192.7|14197.6|14196.1|14189.8|14188.9|987
1621408200000|2021-05-19 07:10:00|14193.1|14192.1|14192.4|14190.9|14195.3|14193.8|14189|14187.8|783
1621408500000|2021-05-19 07:15:00|14192.1|14190.6|14191.1|14190.2|14195.6|14194.4|14188.7|14187.2|991
1621408800000|2021-05-19 07:20:00|14191|14190.1|14195.9|14194.4|14196|14194.6|14187.1|14185.9|879
1621409100000|2021-05-19 07:25:00|14196|14194.5|14195.9|14195|14201|14199.8|14194.2|14193.1|922
1621409400000|2021-05-19 07:30:00|14195.8|14194.9|14194.1|14193.2|14198.5|14197.3|14193.1|14192|875
1621409700000|2021-05-19 07:35:00|14194|14193.1|14185.9|14185|14194.2|14193.2|14185.4|14184.5|878
1621410000000|2021-05-19 07:40:00|14186|14185.1|14187.6|14186.7|14189.2|14188.3|14182.7|14181.7|878
1621410300000|2021-05-19 07:45:00|14187.7|14186.8|14181.2|14180.3|14190.7|14189.4|14180.5|14179.1|794
1621410600000|2021-05-19 07:50:00|14181.8|14180.9|14175.2|14173.7|14184.3|14183|14173.9|14172.4|982
1621410900000|2021-05-19 07:55:00|14175.4|14174.5|14176.4|14175.5|14178.8|14177.6|14172.7|14171.8|931
1621411200000|2021-05-19 08:00:00|14176.6|14175.7|14184.3|14183.4|14184.7|14183.4|14176.5|14175.5|937
1621411500000|2021-05-19 08:05:00|14184|14183.1|14185.4|14183.9|14189.8|14188.7|14181.2|14180.1|699
1621411800000|2021-05-19 08:10:00|14185.3|14183.8|14183.6|14182.1|14187.2|14185.8|14178.4|14177.3|707
1621412100000|2021-05-19 08:15:00|14183|14181.5|14175.2|14174.3|14183.7|14182.5|14174.2|14173.3|771
1621412400000|2021-05-19 08:20:00|14175.3|14174.4|14180.8|14179.3|14181.6|14180.4|14174.8|14173.3|663
1621412700000|2021-05-19 08:25:00|14180.6|14179.7|14180.8|14179.3|14181.7|14180.4|14175.2|14173.7|830
1621413000000|2021-05-19 08:30:00|14180.9|14179.4|14182.5|14181.6|14186.8|14185.8|14180.1|14178.6|684
1621413300000|2021-05-19 08:35:00|14182.4|14181.5|14180.4|14178.9|14182.6|14181.5|14176.2|14175.1|734
1621413600000|2021-05-19 08:40:00|14180|14179.1|14172.5|14171|14180.4|14179.2|14171.2|14170|706
1621413900000|2021-05-19 08:45:00|14172.4|14170.9|14175.8|14174.3|14176.6|14175.2|14168.3|14166.9|845
1621414200000|2021-05-19 08:50:00|14175.7|14174.2|14176.7|14175.2|14178.5|14177.6|14173.8|14172.3|691
1621414500000|2021-05-19 08:55:00|14176.6|14175.1|14183|14181.5|14183.4|14181.9|14175.1|14173.6|709
1621414800000|2021-05-19 09:00:00|14183.2|14181.7|14185|14184.1|14185.4|14184.1|14178.9|14177.4|665
1621415100000|2021-05-19 09:05:00|14184.9|14183.4|14183.2|14181.7|14188.1|14187.2|14182.1|14180.9|632
1621415400000|2021-05-19 09:10:00|14183.1|14181.6|14182.5|14181.6|14184.1|14182.9|14179.1|14178|598
1621415700000|2021-05-19 09:15:00|14182.6|14181.7|14183.6|14182.1|14187|14185.8|14181.3|14180.4|688
1621416000000|2021-05-19 09:20:00|14183.5|14182|14172.3|14171.4|14183.8|14182.3|14172.2|14171.3|663
1621416300000|2021-05-19 09:25:00|14172.2|14171.3|14168.2|14166.7|14173.4|14172.3|14166.7|14165.2|749
1621416600000|2021-05-19 09:30:00|14168.1|14166.6|14168.4|14166.9|14170.4|14169.4|14165.2|14163.7|755
1621416900000|2021-05-19 09:35:00|14168.3|14166.8|14172.5|14171|14173.3|14171.8|14166.9|14165.5|625
1621417200000|2021-05-19 09:40:00|14172.4|14170.9|14167.5|14166|14172.5|14171|14165.5|14164.1|695
1621417500000|2021-05-19 09:45:00|14167.1|14166.2|14168.2|14166.7|14168.7|14167.3|14165.3|14163.8|615
1621417800000|2021-05-19 09:50:00|14168.3|14166.8|14169.9|14169|14174.2|14173.2|14167.1|14165.8|704
1621418100000|2021-05-19 09:55:00|14170|14169.1|14165.5|14164.6|14172.8|14171.4|14165.5|14164.6|683
1621418400000|2021-05-19 10:00:00|14165.4|14164.5|14170.2|14168.7|14171|14169.6|14165.4|14164.4|574
1621418700000|2021-05-19 10:05:00|14170.3|14168.8|14165.7|14164.8|14171.4|14170.1|14165.1|14163.8|586
1621419000000|2021-05-19 10:10:00|14165.8|14164.9|14158.5|14157|14167.1|14165.6|14153.4|14151.9|829
1621419300000|2021-05-19 10:15:00|14158.4|14156.9|14160.2|14158.7|14161.2|14160|14154.2|14153|635
1621419600000|2021-05-19 10:20:00|14160.3|14158.8|14159.5|14158.6|14163|14161.8|14156.9|14155.6|908
1621419900000|2021-05-19 10:25:00|14159.4|14158.5|14159.8|14158.3|14161.2|14160.1|14155.9|14154.9|719
1621420200000|2021-05-19 10:30:00|14159.7|14158.8|14159.9|14159|14162.9|14161.4|14158.5|14157.4|656
1621420500000|2021-05-19 10:35:00|14160|14159.1|14162|14161.1|14165.7|14164.5|14160|14159.1|621
1621420800000|2021-05-19 10:40:00|14162.3|14160.8|14163|14161.5|14164.2|14163.2|14160.3|14159.2|619
1621421100000|2021-05-19 10:45:00|14162.9|14162|14166.1|14164.6|14166.5|14165.3|14159.6|14158.5|510
1621421400000|2021-05-19 10:50:00|14166|14164.5|14162.3|14161.4|14166.4|14165.3|14161.5|14160.4|583
1621421700000|2021-05-19 10:55:00|14162.5|14161.6|14160.7|14159.2|14166|14164.7|14159.7|14158.6|597
1621422000000|2021-05-19 11:00:00|14160.6|14159.1|14157.9|14156.4|14163.3|14162.4|14157.6|14156.3|663
1621422300000|2021-05-19 11:05:00|14158|14156.5|14145.2|14143.7|14158.9|14158|14144.6|14143.3|893
1621422600000|2021-05-19 11:10:00|14145.3|14143.8|14151.8|14150.3|14153|14151.8|14145.1|14143.8|705
1621422900000|2021-05-19 11:15:00|14151.4|14150.5|14144.2|14142.7|14152.2|14151.1|14143.8|14142.5|814
1621423200000|2021-05-19 11:20:00|14144.3|14142.8|14146.5|14145.6|14148.7|14147.6|14142.4|14141|844
1621423500000|2021-05-19 11:25:00|14146.6|14145.7|14148.7|14147.2|14151.5|14150.4|14145.8|14144.4|758
1621423800000|2021-05-19 11:30:00|14148.6|14147.1|14148.7|14147.8|14149.1|14148.2|14143.8|14142.9|717
1621424100000|2021-05-19 11:35:00|14148.4|14147.5|14150.9|14149.4|14151.8|14150.9|14147.1|14146.2|678
1621424400000|2021-05-19 11:40:00|14150.8|14149.3|14148.9|14147.4|14150.8|14149.3|14145.2|14143.9|734
1621424700000|2021-05-19 11:45:00|14148.8|14147.3|14151|14149.5|14152.5|14151|14146.4|14145.3|622
1621425000000|2021-05-19 11:50:00|14150.4|14148.9|14153.6|14152.1|14154.4|14153.5|14148.5|14147.6|544
1621425300000|2021-05-19 11:55:00|14153.5|14152|14155.6|14154.7|14157.1|14155.9|14153.1|14152|682
1621425600000|2021-05-19 12:00:00|14155.8|14154.9|14159.6|14158.7|14160.2|14159|14153.2|14152.3|789
1621425900000|2021-05-19 12:05:00|14159.5|14158.6|14161.6|14160.1|14162.7|14161.4|14157.8|14156.9|709
1621426200000|2021-05-19 12:10:00|14161.3|14160.4|14163.6|14162.7|14164.5|14163.4|14160.1|14159.2|546
1621426500000|2021-05-19 12:15:00|14163.7|14162.8|14161.4|14159.9|14167.5|14166.3|14160.2|14159.1|574
1621426800000|2021-05-19 12:20:00|14160.9|14160|14163.3|14161.8|14164.5|14163.5|14160.9|14159.7|703
1621427100000|2021-05-19 12:25:00|14163.1|14161.6|14164.2|14162.7|14165.8|14164.8|14161.5|14160.3|546
1621427400000|2021-05-19 12:30:00|14163.8|14162.3|14154.4|14153.5|14167.2|14165.7|14154.2|14153.3|849
1621427700000|2021-05-19 12:35:00|14154.5|14153.6|14156|14154.5|14159.8|14158.6|14154.3|14153.4|722
1621428000000|2021-05-19 12:40:00|14155.8|14154.9|14155.8|14154.9|14159.3|14157.8|14153.5|14152.3|771
1621428300000|2021-05-19 12:45:00|14156.6|14155.7|14156.8|14155.3|14158.1|14156.9|14152.8|14151.7|738
1621428600000|2021-05-19 12:50:00|14156.3|14155.4|14155.5|14154.6|14159.9|14158.9|14155.2|14154.2|785
1621428900000|2021-05-19 12:55:00|14155.4|14154.5|14151.5|14150|14157.6|14156.7|14147.5|14146.2|1143
1621429200000|2021-05-19 13:00:00|14151.3|14150.4|14154.8|14153.3|14156.1|14154.6|14146.3|14145.1|1194
1621429500000|2021-05-19 13:05:00|14154.7|14153.2|14160.1|14158.6|14162.5|14161|14153.8|14152.3|1069
1621429800000|2021-05-19 13:10:00|14160|14158.5|14158.1|14156.6|14162.5|14161|14154.7|14153.2|1159
1621430100000|2021-05-19 13:15:00|14158|14156.5|14148.8|14147.3|14158.5|14157|14148.4|14146.9|1213
1621430400000|2021-05-19 13:20:00|14149|14147.5|14157.7|14156.8|14159.9|14158.4|14148.5|14147|961
1621430700000|2021-05-19 13:25:00|14158|14156.5|14153.9|14153|14158.8|14157.3|14152.9|14151.4|848
1621431000000|2021-05-19 13:30:00|14154.4|14152.9|14158.9|14158|14159.8|14158.7|14151.4|14150.1|916
1621431300000|2021-05-19 13:35:00|14158.8|14157.9|14167.6|14166.7|14168.3|14167.1|14158.7|14157.8|795
1621431600000|2021-05-19 13:40:00|14167.5|14166.6|14171.4|14170.5|14175.4|14174.4|14167|14165.7|859
1621431900000|2021-05-19 13:45:00|14171.8|14170.3|14176.5|14175.6|14178|14176.9|14166.7|14165.7|833
1621432200000|2021-05-19 13:50:00|14176.6|14175.7|14176.9|14176|14178.8|14177.9|14174.5|14173.4|1027
1621432500000|2021-05-19 13:55:00|14176.7|14175.8|14176.4|14174.9|14181.5|14180.3|14172.2|14171.2|1180
1621432800000|2021-05-19 14:00:00|14176.1|14175.2|14167.5|14166|14176.1|14175.2|14166.1|14164.9|1081
1621433100000|2021-05-19 14:05:00|14167.3|14165.8|14154.8|14153.3|14169.5|14168.2|14154.5|14153.2|1229
1621433400000|2021-05-19 14:10:00|14154.4|14152.9|14152.4|14150.9|14155.3|14154.2|14143.9|14142.7|1366
1621433700000|2021-05-19 14:15:00|14152.5|14151|14150.8|14149.9|14152.5|14151.4|14144.9|14143.6|1122
1621434000000|2021-05-19 14:20:00|14151.3|14149.8|14145.5|14144|14152.4|14151.2|14144.5|14143.2|1124
1621434300000|2021-05-19 14:25:00|14145.4|14143.9|14160.3|14158.8|14163.4|14162|14141.9|14140.8|1211
1621434600000|2021-05-19 14:30:00|14160|14159.1|14163.3|14161.8|14164.2|14162.7|14156.3|14154.8|1082
1621434900000|2021-05-19 14:35:00|14163.5|14162|14148|14146.5|14167.1|14165.6|14147.5|14146|1229
1621435200000|2021-05-19 14:40:00|14147.9|14146.4|14141.6|14140.1|14148.9|14147.4|14138.7|14137.2|1264
1621435500000|2021-05-19 14:45:00|14141.7|14140.2|14138.4|14136.9|14148.5|14147.2|14131.2|14129.7|1396
1621435800000|2021-05-19 14:50:00|14138.3|14136.8|14145|14143.5|14147.4|14146.3|14137.1|14135.9|1346
1621436100000|2021-05-19 14:55:00|14145.3|14143.8|14145.5|14144.6|14148.7|14147.8|14137.9|14136.4|1214
1621436400000|2021-05-19 15:00:00|14145.2|14144.3|14145.2|14143.7|14148.2|14147.3|14142|14141.1|1229
1621436700000|2021-05-19 15:05:00|14145.1|14143.6|14151.9|14150.4|14155.5|14154.6|14144.6|14143.1|950
1621437000000|2021-05-19 15:10:00|14151.7|14150.2|14153.2|14151.7|14155.8|14154.5|14150.1|14148.9|881
1621437300000|2021-05-19 15:15:00|14153.1|14151.6|14150.1|14148.6|14153.1|14151.9|14147.5|14146.2|709
1621437600000|2021-05-19 15:20:00|14150.2|14148.7|14161.1|14160.2|14161.9|14160.7|14148.5|14147.3|889
1621437900000|2021-05-19 15:25:00|14161|14160.1|14156.8|14155.9|14163|14162.1|14155.7|14154.4|697
1621438200000|2021-05-19 15:30:00|14156.7|14155.8|14159|14157.5|14160|14158.9|14154.9|14153.9|961
1621438500000|2021-05-19 15:35:00|14159.1|14157.6|14159.3|14158.4|14162.3|14161.4|14153.8|14152.5|832
1621438800000|2021-05-19 15:40:00|14159.6|14158.1|14159.9|14159|14161.6|14160.7|14157.9|14156.9|869
1621439100000|2021-05-19 15:45:00|14159.8|14158.9|14161.4|14160.5|14162.4|14161.4|14156|14154.6|629
1621439400000|2021-05-19 15:50:00|14161.1|14160.2|14164.2|14162.7|14165.3|14164.4|14160.8|14159.7|639
1621439700000|2021-05-19 15:55:00|14164.1|14162.6|14169|14167.5|14170.8|14169.7|14162.8|14161.7|826
1621440000000|2021-05-19 16:00:00|14168.7|14167.8|14163.7|14162.8|14169.2|14167.9|14162.7|14161.5|792
1621440300000|2021-05-19 16:05:00|14163.6|14162.7|14168.9|14167.4|14169.2|14168|14162.8|14161.6|583
1621440600000|2021-05-19 16:10:00|14168.4|14167.5|14167.6|14166.1|14171.9|14170.7|14166.7|14165.4|664
1621440900000|2021-05-19 16:15:00|14167.4|14165.9|14167.1|14166.2|14169.2|14168.1|14165.5|14164.4|497
1621441200000|2021-05-19 16:20:00|14167|14166.1|14168.1|14167.2|14169.4|14168.3|14165.9|14164.7|518
1621441500000|2021-05-19 16:25:00|14168.2|14167.3|14164|14163.1|14168.2|14167.3|14163|14161.7|476
1621441800000|2021-05-19 16:30:00|14163.9|14163|14166.7|14165.8|14168|14166.9|14163.3|14162.4|492
1621442100000|2021-05-19 16:35:00|14166.6|14165.7|14164.3|14163.4|14168.7|14167.8|14162|14160.8|575
1621442400000|2021-05-19 16:40:00|14164.4|14163.5|14163.2|14161.7|14166.3|14165.3|14162.4|14161.3|452
1621442700000|2021-05-19 16:45:00|14163.3|14161.8|14162|14161.1|14165|14164|14162|14160.8|469
1621443000000|2021-05-19 16:50:00|14162.1|14161.2|14161.9|14161|14163.2|14162.2|14160.7|14159.5|506
1621443300000|2021-05-19 16:55:00|14162|14161.1|14158.9|14157.4|14164.3|14163.1|14158.4|14156.9|575
1621443600000|2021-05-19 17:00:00|14159|14157.5|14163.7|14162.8|14164.8|14163.5|14157.6|14156.7|593
1621443900000|2021-05-19 17:05:00|14163.6|14162.7|14164.8|14163.9|14166.2|14164.8|14163|14161.6|473
1621444200000|2021-05-19 17:10:00|14164.7|14163.8|14163.1|14162.2|14167.8|14166.6|14163.1|14161.9|603
1621444500000|2021-05-19 17:15:00|14163|14162.1|14162|14160.5|14163.5|14162.3|14160.6|14159.5|257
1621444800000|2021-05-19 17:20:00|14161.9|14160.4|14156.8|14155.9|14162.1|14160.8|14156|14154.8|529
1621445100000|2021-05-19 17:25:00|14156.9|14156|14155.9|14154.4|14158.2|14157|14154.9|14153.6|503
1621445400000|2021-05-19 17:30:00|14156|14154.5|14154.6|14153.7|14157.3|14156.2|14154.3|14153.1|399
1621445700000|2021-05-19 17:35:00|14154.5|14153.6|14154.2|14153.3|14154.7|14153.8|14152.2|14151.2|369
1621446000000|2021-05-19 17:40:00|14154.3|14153.4|14153.4|14152.5|14156.4|14155.2|14153.4|14152.2|288
1621446300000|2021-05-19 17:45:00|14153.5|14152.6|14153.1|14152.2|14154.4|14153|14151.2|14150.2|357
1621446600000|2021-05-19 17:50:00|14153.2|14152.3|14156|14155.1|14156.3|14155.3|14153|14151.6|362
1621446900000|2021-05-19 17:55:00|14155.8|14154.9|14155.1|14148.4|14160|14158.5|14153.4|14145.4|500
1621447200000|2021-05-19 18:00:00|14155.4|14147.5|14141|14139.5|14159.3|14157.8|14138|14136.3|1223
1621447500000|2021-05-19 18:05:00|14141.2|14139.7|14125.4|14123.9|14141.8|14140.3|14111.7|14110.2|2001
1621447800000|2021-05-19 18:10:00|14125.7|14124.2|14123.3|14121.8|14127.3|14125.8|14110.3|14108.8|1699
1621448100000|2021-05-19 18:15:00|14122.4|14121.5|14114.6|14113.1|14122.6|14121.5|14109.2|14107.7|1505
1621448400000|2021-05-19 18:20:00|14114.8|14113.3|14128.2|14126.7|14134.8|14133.3|14114.5|14113|1554
1621448700000|2021-05-19 18:25:00|14127.9|14126.4|14126.6|14125.1|14128.8|14127.3|14121.1|14119.6|1321
1621449000000|2021-05-19 18:30:00|14126.4|14124.9|14120.1|14118.6|14128.3|14127.4|14117.8|14116.5|1106
1621449300000|2021-05-19 18:35:00|14120.2|14118.7|14114.2|14112.7|14125.5|14124|14114|14112.5|1260
1621449600000|2021-05-19 18:40:00|14114.1|14112.6|14113.1|14111.6|14119.7|14118.3|14112.1|14110.6|1076
1621449900000|2021-05-19 18:45:00|14113|14111.5|14107.3|14105.8|14113.8|14112.3|14107.1|14105.6|1030
1621450200000|2021-05-19 18:50:00|14107.4|14105.9|14109|14107.5|14111.8|14110.6|14106|14104.9|875
1621450500000|2021-05-19 18:55:00|14108.7|14107.2|14105.5|14104.6|14114.2|14112.8|14105.1|14104.2|1140
1621450800000|2021-05-19 19:00:00|14105.6|14104.7|14108.2|14106.7|14109.3|14107.8|14100.2|14099.3|1240
1621451100000|2021-05-19 19:05:00|14108.3|14106.8|14108.8|14107.3|14110.4|14108.9|14105.7|14104.2|1039
1621451400000|2021-05-19 19:10:00|14108.9|14107.4|14111.2|14109.7|14113.4|14112|14107.8|14106.3|763
1621451700000|2021-05-19 19:15:00|14111|14109.5|14110|14109.1|14112.3|14110.9|14107.2|14105.7|791
1621452000000|2021-05-19 19:20:00|14110.1|14109.2|14113.7|14112.8|14115.5|14114.1|14106.8|14105.5|729
1621452300000|2021-05-19 19:25:00|14113.6|14112.7|14114|14112.5|14115.4|14114.1|14112.3|14110.8|694
1621452600000|2021-05-19 19:30:00|14113.3|14112.4|14116|14114.5|14117.2|14116.1|14112.5|14111|711
1621452900000|2021-05-19 19:35:00|14116.1|14114.6|14111.5|14110.6|14116.3|14115.2|14111.4|14110.2|694
1621453200000|2021-05-19 19:40:00|14111.6|14110.7|14113.6|14112.1|14116|14114.6|14110.9|14109.4|822
1621453500000|2021-05-19 19:45:00|14113.7|14112.2|14111.5|14110|14115.6|14114.2|14106.9|14105.4|735
1621453800000|2021-05-19 19:50:00|14111.4|14109.9|14115.3|14113.8|14116.7|14115.2|14111.4|14109.9|1027
1621454100000|2021-05-19 19:55:00|14115.6|14114.1|14119.8|14118.3|14120|14118.9|14115.1|14113.6|822
1621454400000|2021-05-19 20:00:00|14120.1|14118.6|14121.8|14120.3|14122.2|14120.8|14118|14116.5|698
1621454700000|2021-05-19 20:05:00|14121.9|14120.4|14120.4|14118.9|14123|14121.5|14118|14116.5|353
1621455000000|2021-05-19 20:10:00|14120.3|14118.8|14125.2|14123.7|14125.7|14124.5|14120.3|14118.8|337
1621455300000|2021-05-19 20:15:00|14125.1|14124.3|14125.8|14124.3|14126.4|14125.1|14124.8|14123.5|194
1621455600000|2021-05-19 20:20:00|14125.9|14124.4|14126.2|14124.7|14126.4|14124.9|14125|14123.5|151
1621455900000|2021-05-19 20:25:00|14126.1|14124.6|14123.3|14121.8|14126.4|14124.9|14122.2|14120.7|258
1621456200000|2021-05-19 20:30:00|14123.2|14121.7|14121.1|14119.6|14123.7|14122.2|14120.3|14119.2|216
1621456500000|2021-05-19 20:35:00|14121|14119.5|14117|14116.1|14121|14119.5|14116.4|14115.5|286
1621456800000|2021-05-19 20:40:00|14117.1|14116.2|14118.4|14117.5|14119.1|14117.7|14116.9|14116|235
1621457100000|2021-05-19 20:45:00|14118.3|14117.4|14117.1|14115.6|14118.4|14117.4|14116.8|14115.3|228
1621457400000|2021-05-19 20:50:00|14117.2|14115.7|14116.4|14114.9|14118.6|14117.1|14114.6|14113.1|717
1621457700000|2021-05-19 20:55:00|14116.3|14114.8|14116.2|14112.8|14118.1|14116.2|14115.1|14105.8|679
1621458000000|2021-05-19 21:00:00|14116.7|14112.5|14122.4|14112.4|14122.4|14112.5|14116.4|14107.9|53
1621458300000|2021-05-19 21:05:00|14122.7|14112.7|14123|14113|14125.6|14116.9|14118.3|14111.2|147
1621458600000|2021-05-19 21:10:00|14123.6|14113.6|14121.1|14112|14129.4|14120.3|14119.2|14109.2|285
1621458900000|2021-05-19 21:15:00|14120.2|14112.9|14118.8|14112.3|14123.7|14115.8|14115|14105|271
1621459200000|2021-05-19 21:20:00|14118.7|14112.4|14117.9|14112.7|14119.3|14113.9|14117.2|14111.5|192
1621459500000|2021-05-19 21:25:00|14117.6|14112.8|14118.4|14115.2|14119.5|14115.9|14116.7|14112|193
1621459800000|2021-05-19 21:30:00|14118.6|14114.9|14119|14113.6|14125.3|14116.8|14116.1|14110.4|313
1621460100000|2021-05-19 21:35:00|14118.9|14113.4|14118.6|14112.9|14122.4|14115.3|14114.3|14110.5|284
1621460400000|2021-05-19 21:40:00|14117.7|14113.8|14116.9|14112.9|14119.1|14114.2|14115.7|14111.2|246
1621460700000|2021-05-19 21:45:00|14117.3|14113.1|14117.2|14113.3|14118.2|14114|14115.5|14111.4|213
1621461000000|2021-05-19 21:50:00|14117.3|14113.1|14116.8|14113.5|14118.6|14113.8|14116.1|14111.4|142
1621461300000|2021-05-19 21:55:00|14116.1|14113.7|14117.6|14113.1|14118.8|14114.2|14114.8|14110.9|257
1621461600000|2021-05-19 22:00:00|14117.7|14113.7|14118.5|14114.4|14122.1|14116.6|14117|14109.3|687
1621461900000|2021-05-19 22:05:00|14118.3|14114.9|14115.1|14112.5|14118.9|14115.7|14114.6|14106.9|538
1621462200000|2021-05-19 22:10:00|14115.3|14112.7|14113.7|14111.3|14115.5|14112.8|14112.5|14109.9|318
1621462500000|2021-05-19 22:15:00|14113.9|14111.1|14112.9|14111.4|14114.1|14112.6|14112.6|14111|210
1621462800000|2021-05-19 22:20:00|14113|14111.5|14113|14111.5|14114|14112.5|14112.4|14110.5|167
1621463100000|2021-05-19 22:25:00|14113.1|14111.6|14112.3|14110.8|14113.5|14112|14111.9|14109.9|133
1621463400000|2021-05-19 22:30:00|14112.2|14110.7|14113.2|14111.7|14113.9|14112.1|14111.8|14110.3|120
1621463700000|2021-05-19 22:35:00|14113|14111.5|14114.5|14113|14114.9|14113.4|14111.6|14110.1|132
1621464000000|2021-05-19 22:40:00|14114.9|14112.6|14113.1|14111.6|14114.9|14113.1|14113|14111.2|157
1621464300000|2021-05-19 22:45:00|14113|14111.5|14111.9|14110.4|14113.8|14111.9|14111.9|14110.3|95
1621464600000|2021-05-19 22:50:00|14112|14110.5|14111|14109.5|14112.4|14110.7|14110.3|14108.5|168
1621464900000|2021-05-19 22:55:00|14110.7|14109.2|14109.2|14107.7|14111.7|14109.6|14108.9|14107|159
1621465200000|2021-05-19 23:00:00|14109.4|14107.9|14113|14111.5|14113.3|14111.8|14107.9|14106.4|258
1621465500000|2021-05-19 23:05:00|14113.1|14111.6|14113.9|14112.4|14114.1|14112.6|14112.4|14110.9|127
1621465800000|2021-05-19 23:10:00|14113.8|14112.3|14112.3|14110.8|14113.9|14112.4|14111.1|14109.6|161
1621466100000|2021-05-19 23:15:00|14112.4|14110.9|14113|14111.5|14114.4|14112.9|14112.2|14110.7|110
1621466400000|2021-05-19 23:20:00|14113.1|14111.6|14114|14112.5|14115.6|14114.1|14113.1|14111.6|172
1621466700000|2021-05-19 23:25:00|14113.9|14112.4|14113.3|14111.8|14114.1|14112.6|14111.6|14110.1|157
1621467000000|2021-05-19 23:30:00|14113.4|14111.9|14113.1|14111.6|14114.4|14112.9|14112.2|14110.7|196
1621467300000|2021-05-19 23:35:00|14113.2|14111.7|14113.1|14111.6|14113.5|14112.3|14112.3|14110.8|214
1621467600000|2021-05-19 23:40:00|14113|14111.5|14111.1|14109.6|14113.1|14111.6|14110|14108.5|231
1621467900000|2021-05-19 23:45:00|14111.3|14109.8|14110.6|14109.1|14111.4|14109.9|14109.6|14108.1|159
1621468200000|2021-05-19 23:50:00|14110.5|14109|14106.2|14104.7|14111.1|14109.9|14106|14104.5|359
1621468500000|2021-05-19 23:55:00|14106.3|14104.8|14108|14106.5|14109.1|14107.6|14104.6|14103.3|397
1621468800000|2021-05-20 00:00:00|14107.9|14106.4|14107.1|14105.6|14110.1|14108.6|14105.7|14104.2|487
1621469100000|2021-05-20 00:05:00|14107.2|14105.7|14108.1|14106.6|14110.9|14109.4|14106.6|14105.4|425
1621469400000|2021-05-20 00:10:00|14108.2|14106.7|14110.3|14108.8|14110.3|14108.8|14107.1|14105.6|481
1621469700000|2021-05-20 00:15:00|14110.2|14108.7|14116|14114.5|14116.4|14114.9|14110.1|14108.6|567
1621470000000|2021-05-20 00:20:00|14116.1|14114.6|14114.2|14112.7|14117.2|14115.7|14114.1|14112.6|383
1621470300000|2021-05-20 00:25:00|14114.1|14112.6|14114.3|14112.8|14115.8|14114.5|14113.9|14112.4|322
1621470600000|2021-05-20 00:30:00|14114.4|14112.9|14117.4|14115.9|14117.5|14116|14114.4|14112.9|396
1621470900000|2021-05-20 00:35:00|14117.3|14115.8|14115.5|14114|14119.2|14118|14115.3|14113.8|473
1621471200000|2021-05-20 00:40:00|14115.4|14113.9|14119.2|14117.7|14119.3|14117.8|14114.6|14113.1|500
1621471500000|2021-05-20 00:45:00|14119.1|14117.6|14117.3|14115.8|14121.3|14119.8|14116.9|14115.6|505
1621471800000|2021-05-20 00:50:00|14117.4|14115.9|14117.2|14115.7|14120.5|14119.3|14117.1|14115.7|584
1621472100000|2021-05-20 00:55:00|14117.5|14116|14122|14120.5|14122.3|14120.8|14115.9|14114.7|401
1621472400000|2021-05-20 01:00:00|14121.8|14120.3|14118.4|14116.9|14122.2|14120.7|14118|14116.5|551
1621472700000|2021-05-20 01:05:00|14118.5|14117|14113.9|14112.4|14120|14118.5|14112.9|14111.7|569
1621473000000|2021-05-20 01:10:00|14114|14112.5|14108.2|14106.7|14114.1|14112.6|14107.1|14105.8|693
1621473300000|2021-05-20 01:15:00|14108.3|14106.8|14107.2|14106.3|14109.4|14107.9|14105.9|14104.6|547
1621473600000|2021-05-20 01:20:00|14107.3|14105.8|14108.6|14107.1|14109.2|14107.7|14106.3|14104.8|536
1621473900000|2021-05-20 01:25:00|14108.7|14107.2|14107.8|14106.3|14109.6|14108.1|14106.9|14105.4|386
1621474200000|2021-05-20 01:30:00|14107.5|14106|14110.7|14109.2|14110.7|14109.2|14102.2|14100.7|730
1621474500000|2021-05-20 01:35:00|14110.6|14109.1|14114.7|14113.2|14116.3|14114.8|14110|14108.5|723
1621474800000|2021-05-20 01:40:00|14115|14113.5|14117.1|14115.6|14118.4|14116.9|14114|14112.6|642
1621475100000|2021-05-20 01:45:00|14117.2|14115.7|14119|14117.5|14119.6|14118.2|14116.1|14114.8|610
1621475400000|2021-05-20 01:50:00|14119.1|14117.6|14121.1|14119.6|14121.1|14119.6|14117.6|14116.1|516
1621475700000|2021-05-20 01:55:00|14121.2|14119.7|14116|14115.1|14121.2|14120|14115.9|14114.6|478
1621476000000|2021-05-20 02:00:00|14115.9|14115|14117.5|14116|14118.1|14116.6|14115.5|14114|450
1621476300000|2021-05-20 02:05:00|14117.4|14115.9|14111.3|14109.8|14117.8|14116.3|14109.7|14108.2|697
1621476600000|2021-05-20 02:10:00|14111.4|14109.9|14108.2|14106.7|14113.2|14111.7|14107.3|14106.1|531
1621476900000|2021-05-20 02:15:00|14108.3|14106.8|14105|14104.1|14108.9|14107.4|14103.9|14102.7|557
1621477200000|2021-05-20 02:20:00|14105.3|14103.8|14105.8|14104.3|14106.7|14105.2|14103.5|14102.3|444
1621477500000|2021-05-20 02:25:00|14105.7|14104.2|14106.3|14104.8|14106.3|14104.8|14103|14101.6|519
1621477800000|2021-05-20 02:30:00|14106.2|14104.7|14108.3|14106.8|14108.5|14107|14104.8|14103.3|590
1621478100000|2021-05-20 02:35:00|14108.4|14106.9|14110.3|14108.8|14111|14109.5|14107.9|14106.4|566
1621478400000|2021-05-20 02:40:00|14110|14109.1|14109.8|14108.9|14110.5|14109.1|14107.9|14106.5|583
1621478700000|2021-05-20 02:45:00|14110.1|14108.6|14109.3|14107.8|14110.7|14109.2|14108.1|14106.6|546
1621479000000|2021-05-20 02:50:00|14109.4|14107.9|14108.1|14106.6|14110.4|14108.9|14107.5|14106.2|365
1621479300000|2021-05-20 02:55:00|14108|14106.5|14106.1|14104.6|14110.9|14109.4|14105.5|14104|547
1621479600000|2021-05-20 03:00:00|14106|14104.5|14109.3|14107.8|14110|14108.5|14106|14104.5|464
1621479900000|2021-05-20 03:05:00|14109.4|14107.9|14107.6|14106.7|14110.1|14108.6|14107.5|14106.1|374
1621480200000|2021-05-20 03:10:00|14107.7|14106.8|14110.5|14109.6|14111.4|14110.1|14107.4|14106|372
1621480500000|2021-05-20 03:15:00|14110.4|14109.5|14111.5|14110|14111.6|14110.1|14109.5|14108|432
1621480800000|2021-05-20 03:20:00|14111.4|14109.9|14115.6|14114.1|14116.4|14114.9|14110.4|14108.9|323
1621481100000|2021-05-20 03:25:00|14115.5|14114|14114.5|14113|14116.3|14114.8|14113.7|14112.5|325
1621481400000|2021-05-20 03:30:00|14114.4|14112.9|14116.2|14114.7|14116.5|14115.1|14113.4|14112.1|434
1621481700000|2021-05-20 03:35:00|14116.1|14114.6|14114.2|14112.7|14117.2|14115.7|14113.9|14112.7|350
1621482000000|2021-05-20 03:40:00|14114|14113.1|14116.3|14114.8|14116.6|14115.2|14112.7|14111.5|317
1621482300000|2021-05-20 03:45:00|14116.4|14114.9|14113.9|14113|14116.4|14114.9|14113.4|14111.9|248
1621482600000|2021-05-20 03:50:00|14114|14113.1|14116.1|14114.6|14117.3|14115.8|14114|14112.7|327
1621482900000|2021-05-20 03:55:00|14116|14114.5|14115.5|14114|14116.4|14115|14114.1|14112.6|357
1621483200000|2021-05-20 04:00:00|14115.4|14113.9|14114.3|14112.8|14115.6|14114.1|14112.7|14111.3|270
1621483500000|2021-05-20 04:05:00|14114.2|14112.7|14112.2|14110.7|14114.5|14113.3|14111.8|14110.3|296
1621483800000|2021-05-20 04:10:00|14112.1|14110.6|14114.2|14112.7|14115.2|14113.7|14112.1|14110.6|212
1621484100000|2021-05-20 04:15:00|14114.3|14112.8|14113.9|14112.4|14115.7|14114.3|14113.8|14112.3|239
1621484400000|2021-05-20 04:20:00|14113.8|14112.3|14113.5|14112|14115.5|14114.2|14112.7|14111.2|291
1621484700000|2021-05-20 04:25:00|14113.2|14112.3|14115.2|14113.7|14116.3|14114.8|14113.1|14111.8|336
1621485000000|2021-05-20 04:30:00|14115.3|14113.8|14111.9|14111|14115.5|14114.2|14111.4|14109.9|354
1621485300000|2021-05-20 04:35:00|14111.8|14110.9|14112.6|14111.1|14113.9|14112.4|14111|14109.5|303
1621485600000|2021-05-20 04:40:00|14112.5|14111|14114.2|14112.7|14114.9|14113.4|14112.5|14111|235
1621485900000|2021-05-20 04:45:00|14114.1|14112.6|14116.8|14115.3|14118.2|14116.8|14114|14112.5|390
1621486200000|2021-05-20 04:50:00|14116.6|14115.7|14115.9|14114.4|14117.4|14115.9|14114.8|14113.5|305
1621486500000|2021-05-20 04:55:00|14116|14114.5|14117|14115.5|14118.7|14117.2|14115.8|14114.3|298
1621486800000|2021-05-20 05:00:00|14117.1|14115.6|14116.7|14115.2|14117.4|14116.2|14115.7|14114.2|387
1621487100000|2021-05-20 05:05:00|14116.8|14115.3|14115.9|14114.4|14116.8|14115.3|14115.4|14114.1|188
1621487400000|2021-05-20 05:10:00|14116|14114.5|14114.7|14113.2|14117.3|14115.8|14114.1|14112.6|288
1621487700000|2021-05-20 05:15:00|14114.8|14113.3|14114.4|14112.9|14115.7|14114.4|14113.8|14112.3|247
1621488000000|2021-05-20 05:20:00|14114.3|14112.8|14116.2|14114.7|14116.8|14115.8|14114.2|14112.7|195
1621488300000|2021-05-20 05:25:00|14116.3|14114.8|14119|14117.5|14119.1|14117.8|14116.2|14114.7|234
1621488600000|2021-05-20 05:30:00|14119.2|14117.7|14118.7|14117.2|14121.9|14120.4|14117.6|14116.4|380
1621488900000|2021-05-20 05:35:00|14118.8|14117.3|14116.4|14114.9|14119.4|14118|14115.3|14113.8|294
1621489200000|2021-05-20 05:40:00|14116.3|14114.8|14117.3|14115.8|14118.2|14117|14115.1|14113.6|388
1621489500000|2021-05-20 05:45:00|14117.2|14115.7|14116.7|14115.2|14118.7|14117.2|14116.2|14114.8|265
1621489800000|2021-05-20 05:50:00|14116.8|14115.3|14117.2|14115.7|14118.3|14117|14116.5|14115|231
1621490100000|2021-05-20 05:55:00|14118|14116.5|14118.3|14116.8|14119.7|14118.2|14117.6|14116.2|259
1621490400000|2021-05-20 06:00:00|14118|14116.5|14112.8|14111.3|14118.8|14117.5|14110.3|14108.9|635
1621490700000|2021-05-20 06:05:00|14112.7|14111.2|14120.7|14119.2|14122.6|14121.1|14111.6|14110.1|604
1621491000000|2021-05-20 06:10:00|14120.8|14119.3|14125.1|14124.2|14126.4|14125.1|14120.8|14119.3|595
1621491300000|2021-05-20 06:15:00|14125|14124.1|14125.2|14123.7|14127.3|14125.9|14121.7|14120.4|492
1621491600000|2021-05-20 06:20:00|14125.3|14123.8|14121.1|14120.2|14125.6|14124.1|14120|14118.8|434
1621491900000|2021-05-20 06:25:00|14120.9|14120|14128.4|14126.9|14128.4|14127.3|14120.4|14119|508
1621492200000|2021-05-20 06:30:00|14128.3|14126.8|14135.2|14133.7|14135.3|14134.4|14126.6|14125.6|713
1621492500000|2021-05-20 06:35:00|14135.3|14133.8|14129.9|14128.4|14135.3|14134.2|14129|14127.9|485
1621492800000|2021-05-20 06:40:00|14129.8|14128.3|14125.3|14123.8|14130.8|14129.4|14125.2|14123.7|562
1621493100000|2021-05-20 06:45:00|14125|14123.5|14120.8|14119.9|14126.3|14125|14120.3|14119.1|657
1621493400000|2021-05-20 06:50:00|14120.7|14119.8|14121.4|14120.5|14121.6|14120.5|14118|14117.1|569
1621493700000|2021-05-20 06:55:00|14121.3|14120.4|14123.3|14121.8|14124.8|14123.5|14119|14117.9|577
1621494000000|2021-05-20 07:00:00|14123.6|14122.1|14131.9|14131|14132.2|14131.1|14123.2|14122|868
1621494300000|2021-05-20 07:05:00|14131.8|14130.9|14127.5|14126.6|14134.7|14133.8|14127.5|14126.6|954
1621494600000|2021-05-20 07:10:00|14127.8|14126.3|14133.2|14131.7|14133.2|14132|14127.1|14126|842
1621494900000|2021-05-20 07:15:00|14133.1|14131.6|14132.3|14130.8|14134.3|14133.2|14128.6|14127.5|844
1621495200000|2021-05-20 07:20:00|14132.2|14130.7|14131.8|14130.3|14134.4|14133|14130.8|14129.7|643
1621495500000|2021-05-20 07:25:00|14131.7|14130.2|14132.4|14131.5|14135.2|14134|14131|14129.7|584
1621495800000|2021-05-20 07:30:00|14132.7|14131.2|14138.2|14136.7|14138.2|14136.8|14131.8|14130.6|633
1621496100000|2021-05-20 07:35:00|14138|14136.5|14139.1|14137.6|14140|14138.9|14134.4|14133.3|809
1621496400000|2021-05-20 07:40:00|14139|14137.5|14137.6|14136.1|14140.1|14139.2|14136.1|14135|695
1621496700000|2021-05-20 07:45:00|14137.8|14136.3|14128.5|14127|14138.4|14137|14128.1|14127|637
1621497000000|2021-05-20 07:50:00|14128.6|14127.1|14134.3|14133.4|14135.3|14134.2|14127|14126|662
1621497300000|2021-05-20 07:55:00|14134.6|14133.1|14138.9|14138|14141.2|14139.7|14133.5|14132.5|823
1621497600000|2021-05-20 08:00:00|14139|14138.1|14134.3|14132.8|14139.2|14138.1|14134|14132.5|735
1621497900000|2021-05-20 08:05:00|14134.2|14132.7|14135.5|14134.6|14139.1|14137.9|14134.1|14132.6|611
1621498200000|2021-05-20 08:10:00|14135.4|14134.5|14142.2|14140.7|14142.3|14140.8|14133.3|14132.4|577
1621498500000|2021-05-20 08:15:00|14142.1|14140.6|14138.5|14137|14142.3|14141|14138|14136.9|498
1621498800000|2021-05-20 08:20:00|14138.6|14137.1|14133.1|14131.6|14139.4|14138.3|14132.3|14131|554
1621499100000|2021-05-20 08:25:00|14132.6|14131.7|14129.9|14128.4|14134.4|14133|14126.6|14125.4|645
1621499400000|2021-05-20 08:30:00|14129.7|14128.2|14127|14125.5|14130.1|14128.9|14124.9|14123.7|643
1621499700000|2021-05-20 08:35:00|14127.1|14125.6|14126.5|14125|14129.5|14128.6|14123|14121.7|685
1621500000000|2021-05-20 08:40:00|14126.4|14124.9|14120.3|14118.8|14128.7|14127.8|14120.2|14118.7|625
1621500300000|2021-05-20 08:45:00|14120.2|14118.7|14117.9|14116.4|14121.3|14119.8|14112.5|14111.6|780
1621500600000|2021-05-20 08:50:00|14118|14116.5|14112.1|14111.2|14118|14116.7|14107.7|14106.2|910
1621500900000|2021-05-20 08:55:00|14112|14111.1|14112.4|14110.9|14113.6|14112.3|14105.4|14104|835
1621501200000|2021-05-20 09:00:00|14112.3|14110.8|14110.3|14108.8|14112.9|14111.6|14107.5|14106.2|723
1621501500000|2021-05-20 09:05:00|14110.4|14108.9|14117.5|14116|14118.4|14117.1|14109.3|14108|707
1621501800000|2021-05-20 09:10:00|14117.4|14115.9|14116.4|14114.9|14118.6|14117.4|14115.4|14114.1|433
1621502100000|2021-05-20 09:15:00|14116.3|14114.8|14110.8|14109.9|14116.5|14115.3|14110.4|14109.1|497
1621502400000|2021-05-20 09:20:00|14110.7|14109.8|14105.6|14104.1|14115.1|14113.7|14105.4|14103.9|604
1621502700000|2021-05-20 09:25:00|14105.5|14104|14109.2|14107.7|14110.1|14108.7|14103.2|14101.7|713
1621503000000|2021-05-20 09:30:00|14109|14107.5|14108.1|14106.6|14110.3|14109.3|14105.7|14104.5|558
1621503300000|2021-05-20 09:35:00|14108.2|14106.7|14114.1|14113.2|14115.6|14114.3|14106.8|14105.6|753
1621503600000|2021-05-20 09:40:00|14114.4|14112.9|14117.2|14115.7|14118.7|14117.8|14113.5|14112.6|647
1621503900000|2021-05-20 09:45:00|14117.1|14115.6|14120|14119.1|14120.3|14119.2|14115.1|14113.9|552
1621504200000|2021-05-20 09:50:00|14120.1|14119.2|14123.6|14122.7|14125.3|14124.4|14118.3|14117.2|614
1621504500000|2021-05-20 09:55:00|14123.5|14122.6|14122.7|14121.2|14126.7|14125.7|14120.9|14119.6|628
1621504800000|2021-05-20 10:00:00|14122.8|14121.9|14125.4|14123.9|14125.6|14124.3|14118.9|14117.5|579
1621505100000|2021-05-20 10:05:00|14125.5|14124|14125.3|14124.4|14128.2|14127.1|14124|14123|650
1621505400000|2021-05-20 10:10:00|14125.5|14124|14118.7|14117.8|14126.6|14125.4|14118.3|14116.8|673
1621505700000|2021-05-20 10:15:00|14118.6|14117.7|14125.4|14123.9|14125.5|14124|14117.8|14116.6|563
1621506000000|2021-05-20 10:20:00|14125.3|14123.8|14122.7|14121.2|14125.5|14124.3|14120.8|14119.6|537
1621506300000|2021-05-20 10:25:00|14122.6|14121.7|14119.6|14118.1|14124.4|14123.2|14118.8|14117.6|531
1621506600000|2021-05-20 10:30:00|14119.3|14118.4|14123.6|14122.1|14124.4|14123.2|14118.8|14117.5|585
1621506900000|2021-05-20 10:35:00|14123.7|14122.7|14130.3|14129.4|14130.7|14129.6|14122.4|14121.3|639
1621507200000|2021-05-20 10:40:00|14130.4|14129.5|14132.1|14131.2|14137.8|14136.6|14129.3|14128|634
1621507500000|2021-05-20 10:45:00|14132|14131.1|14123.8|14122.9|14132.9|14131.6|14123.6|14122.5|693
1621507800000|2021-05-20 10:50:00|14123.7|14122.8|14129.3|14127.8|14129.6|14128.2|14121.4|14120.3|617
1621508100000|2021-05-20 10:55:00|14129.2|14127.7|14129.2|14127.7|14135.6|14134.2|14127.9|14126.4|766
1621508400000|2021-05-20 11:00:00|14129|14128.1|14131.2|14129.7|14133.7|14132.5|14127.4|14126|689
1621508700000|2021-05-20 11:05:00|14131.3|14129.8|14129.3|14128.4|14133.3|14132|14127.4|14126.4|660
1621509000000|2021-05-20 11:10:00|14129.2|14128.3|14131.9|14130.4|14132|14130.8|14127.7|14126.5|623
1621509300000|2021-05-20 11:15:00|14132|14130.5|14132.6|14131.1|14133.3|14132.2|14129.8|14128.7|635
1621509600000|2021-05-20 11:20:00|14132.5|14131|14131|14129.5|14136.9|14135.4|14128.8|14127.7|641
1621509900000|2021-05-20 11:25:00|14131.1|14129.6|14130.2|14128.7|14131.5|14130.1|14128.1|14127|584
1621510200000|2021-05-20 11:30:00|14130.3|14128.8|14127.8|14126.9|14132.3|14131.1|14127.1|14126.2|514
1621510500000|2021-05-20 11:35:00|14128.1|14127.2|14126|14124.5|14130.6|14129.3|14125.3|14124.2|529
1621510800000|2021-05-20 11:40:00|14125.4|14124.2|14127.3|14125.8|14128|14126.9|14122.9|14121.6|435
1621511100000|2021-05-20 11:45:00|14126.9|14126|14127.2|14125.7|14128.3|14127.2|14125|14123.8|466
1621511400000|2021-05-20 11:50:00|14127.3|14125.8|14128.9|14128|14130.3|14129|14125.2|14124.3|529
1621511700000|2021-05-20 11:55:00|14129|14128.1|14128.5|14127|14132.2|14131.1|14127.3|14126.4|511
1621512000000|2021-05-20 12:00:00|14128.6|14127.1|14132.9|14132|14135.1|14134.2|14126.5|14125.4|647
1621512300000|2021-05-20 12:05:00|14132.7|14131.8|14126.7|14125.8|14133.8|14132.6|14125.9|14125|581
1621512600000|2021-05-20 12:10:00|14126.8|14125.9|14122.8|14121.3|14126.9|14126|14121.6|14120.7|615
1621512900000|2021-05-20 12:15:00|14122.6|14121.1|14123.5|14122|14125.9|14125|14121.5|14120.6|527
1621513200000|2021-05-20 12:20:00|14123.2|14122.3|14124.5|14123.6|14125.9|14125|14121.5|14120.4|663
1621513500000|2021-05-20 12:25:00|14124.6|14123.7|14127.7|14125.2|14132.3|14130.8|14123.4|14122.2|564
1621513800000|2021-05-20 12:30:00|14127.3|14125.8|14128.2|14126.7|14132.6|14131.1|14127.3|14123.8|850
1621514100000|2021-05-20 12:35:00|14128|14126.5|14133.4|14131.9|14133.6|14132.7|14127.1|14125.9|703
1621514400000|2021-05-20 12:40:00|14133.5|14132|14128.8|14127.9|14135.5|14134.3|14128.3|14127.4|706
1621514700000|2021-05-20 12:45:00|14128.4|14127.5|14125.8|14124.3|14130.9|14129.8|14122.9|14122|847
1621515000000|2021-05-20 12:50:00|14125.4|14124.5|14127.9|14127|14130.5|14129.2|14124.7|14123.6|833
1621515300000|2021-05-20 12:55:00|14128.1|14127.2|14133.1|14132.2|14133.2|14132.3|14125.5|14124.4|635
1621515600000|2021-05-20 13:00:00|14133.2|14132.3|14130.3|14128.8|14137.2|14136|14128.8|14127.5|919
1621515900000|2021-05-20 13:05:00|14130.2|14128.7|14133.9|14133|14135.1|14133.7|14128.1|14126.7|787
1621516200000|2021-05-20 13:10:00|14133.8|14132.9|14142.1|14141.2|14143|14142.1|14133|14131.9|742
1621516500000|2021-05-20 13:15:00|14142.3|14141.4|14144.2|14143.3|14148.5|14147.5|14140.2|14139.3|878
1621516800000|2021-05-20 13:20:00|14144.1|14143.2|14149.3|14147.8|14151.7|14150.6|14143.3|14142.4|676
1621517100000|2021-05-20 13:25:00|14149.2|14147.7|14153.9|14153|14156.1|14155.2|14146.9|14145.7|587
1621517400000|2021-05-20 13:30:00|14154.3|14152.8|14154.6|14153.1|14162.7|14161.5|14153|14152|722
1621517700000|2021-05-20 13:35:00|14154.7|14153.2|14153.8|14152.3|14156.4|14155.5|14152.4|14151.2|648
1621518000000|2021-05-20 13:40:00|14153.9|14152.4|14152|14151.1|14154.9|14153.9|14150|14148.8|617
1621518300000|2021-05-20 13:45:00|14151.8|14150.9|14151.7|14150.8|14156.5|14155.6|14151.1|14149.7|873
1621518600000|2021-05-20 13:50:00|14151.8|14150.9|14148|14147.1|14152.8|14151.9|14147.6|14146.3|880
1621518900000|2021-05-20 13:55:00|14147.9|14147|14145.2|14143.7|14150.2|14149.1|14143.9|14142.5|814
1621519200000|2021-05-20 14:00:00|14145.1|14143.6|14157|14156.1|14157.3|14156.1|14144|14142.6|969
1621519500000|2021-05-20 14:05:00|14156.9|14156|14150|14149.1|14158.8|14157.6|14149.7|14148.6|895
1621519800000|2021-05-20 14:10:00|14150.1|14149.2|14157.1|14156.2|14157.7|14156.3|14148.7|14147.5|882
1621520100000|2021-05-20 14:15:00|14157.2|14156.3|14157.3|14155.8|14159.3|14157.9|14153.8|14152.6|815
1621520400000|2021-05-20 14:20:00|14157.4|14155.9|14160.1|14159.2|14162.7|14161.7|14154.9|14153.7|946
1621520700000|2021-05-20 14:25:00|14160|14159.1|14155.7|14154.2|14162.9|14161.6|14155.2|14153.7|834
1621521000000|2021-05-20 14:30:00|14155.2|14154.3|14153.7|14152.2|14160|14158.7|14152.4|14150.9|750
1621521300000|2021-05-20 14:35:00|14154|14152.5|14150.4|14148.9|14154.3|14152.9|14147.1|14146.2|832
1621521600000|2021-05-20 14:40:00|14150.3|14148.8|14151.8|14150.9|14154.5|14153.6|14149.2|14148|815
1621521900000|2021-05-20 14:45:00|14152|14151.1|14148.9|14148|14154.2|14153.3|14145.6|14144.5|869
1621522200000|2021-05-20 14:50:00|14149|14148.1|14151.7|14150.8|14158.1|14157|14148.9|14148|1006
1621522500000|2021-05-20 14:55:00|14151.5|14150.6|14154.5|14153.6|14159.8|14158.3|14150.9|14149.6|873
1621522800000|2021-05-20 15:00:00|14154.1|14153.2|14161.6|14160.7|14161.6|14160.7|14154.1|14153.2|799
1621523100000|2021-05-20 15:05:00|14161.4|14160.5|14166.9|14165.4|14168.3|14167.1|14161.2|14159.9|668
1621523400000|2021-05-20 15:10:00|14167|14165.5|14165|14163.5|14171.6|14170.1|14164.9|14163.4|718
1621523700000|2021-05-20 15:15:00|14165.1|14163.6|14165.1|14164.2|14170.3|14169|14165|14163.6|611
1621524000000|2021-05-20 15:20:00|14165.2|14164.3|14164.4|14163.5|14168.9|14167.4|14162.8|14161.7|595
1621524300000|2021-05-20 15:25:00|14164.5|14163.6|14165|14163.5|14166.3|14164.8|14161.8|14160.6|642
1621524600000|2021-05-20 15:30:00|14164.7|14163.8|14163.4|14161.9|14165.7|14164.6|14161.7|14160.5|668
1621524900000|2021-05-20 15:35:00|14163|14162.1|14169.8|14168.3|14170|14168.9|14162.7|14161.8|611
1621525200000|2021-05-20 15:40:00|14169.4|14168.5|14176.9|14175.4|14182.5|14181.3|14168.8|14167.8|843
1621525500000|2021-05-20 15:45:00|14176.5|14175.6|14181.8|14180.9|14184|14182.7|14175.8|14174.6|826
1621525800000|2021-05-20 15:50:00|14181.9|14181|14177.9|14177|14183.5|14182.5|14176.8|14175.9|674
1621526100000|2021-05-20 15:55:00|14178.3|14176.8|14181.1|14179.6|14182.5|14181.3|14177.8|14176.7|712
1621526400000|2021-05-20 16:00:00|14181.2|14179.7|14181.2|14179.7|14182.9|14181.7|14177|14176|743
1621526700000|2021-05-20 16:05:00|14181.3|14179.8|14177.7|14176.2|14181.6|14180.1|14176|14174.7|639
1621527000000|2021-05-20 16:10:00|14177.8|14176.3|14177.1|14175.6|14179.1|14177.7|14175.9|14174.6|612
1621527300000|2021-05-20 16:15:00|14177.2|14175.7|14176.4|14174.9|14179.9|14178.6|14174.6|14173.3|691
1621527600000|2021-05-20 16:20:00|14176.9|14175.4|14179.8|14178.3|14181|14179.5|14176.2|14174.7|635
1621527900000|2021-05-20 16:25:00|14179.7|14178.2|14181.2|14179.7|14182.2|14180.9|14178.9|14177.7|751
1621528200000|2021-05-20 16:30:00|14180.9|14179.4|14181.1|14179.6|14182.9|14181.6|14180.3|14178.8|513
1621528500000|2021-05-20 16:35:00|14181|14179.5|14178|14176.5|14181.5|14180|14174.9|14173.7|587
1621528800000|2021-05-20 16:40:00|14178.1|14176.6|14178.1|14176.6|14179.5|14178.2|14176.5|14175.2|484
1621529100000|2021-05-20 16:45:00|14178.2|14176.7|14181.8|14180.9|14182.2|14181.3|14176.6|14175.4|614
1621529400000|2021-05-20 16:50:00|14181.9|14181|14181.7|14180.8|14184.4|14183.2|14181.2|14179.8|592
1621529700000|2021-05-20 16:55:00|14181.8|14180.9|14180.8|14179.3|14183.1|14181.9|14179.4|14178.1|538
1621530000000|2021-05-20 17:00:00|14180.4|14179.5|14180.5|14179|14181.4|14180.4|14178.8|14177.8|511
1621530300000|2021-05-20 17:05:00|14180.7|14179.2|14179.8|14178.9|14181.4|14179.9|14178.9|14177.7|480
1621530600000|2021-05-20 17:10:00|14179.7|14178.8|14179.6|14178.1|14180.6|14179.3|14177.1|14175.7|465
1621530900000|2021-05-20 17:15:00|14179.4|14177.9|14177.8|14176.3|14179.8|14178.6|14176.9|14175.7|384
1621531200000|2021-05-20 17:20:00|14177.9|14176.4|14177.2|14175.7|14179.5|14178.2|14176.9|14175.6|446
1621531500000|2021-05-20 17:25:00|14177.3|14175.8|14177.1|14175.6|14178|14176.5|14175.3|14174.3|506
1621531800000|2021-05-20 17:30:00|14177|14175.5|14175.1|14174.2|14177.1|14175.6|14172.8|14171.9|362
1621532100000|2021-05-20 17:35:00|14175|14174.1|14175.1|14173.6|14176.4|14175.3|14174.5|14173.1|227
1621532400000|2021-05-20 17:40:00|14175|14173.5|14177.2|14175.7|14177.4|14176|14174.5|14173.3|346
1621532700000|2021-05-20 17:45:00|14176.8|14175.9|14180|14178.5|14180.4|14179.2|14176.3|14175.2|504
1621533000000|2021-05-20 17:50:00|14179.9|14178.4|14177.7|14176.2|14180|14178.8|14175.9|14174.6|493
1621533300000|2021-05-20 17:55:00|14177.8|14176.3|14178.1|14177.2|14179.2|14178|14176.2|14174.7|471
1621533600000|2021-05-20 18:00:00|14178|14177.1|14185.9|14185|14188.9|14187.6|14177.9|14176.9|514
1621533900000|2021-05-20 18:05:00|14185.8|14184.9|14186.9|14186|14187.8|14186.6|14183.9|14182.5|460
1621534200000|2021-05-20 18:10:00|14187|14186.1|14183.7|14182.8|14187.5|14186.3|14183.6|14182.6|378
1621534500000|2021-05-20 18:15:00|14183.6|14182.7|14188.8|14187.3|14188.9|14187.5|14182.8|14181.9|525
1621534800000|2021-05-20 18:20:00|14188.6|14187.1|14185.8|14184.9|14188.6|14187.1|14185.7|14184.5|430
1621535100000|2021-05-20 18:25:00|14185.9|14185|14188.5|14187|14189|14187.8|14185.8|14184.6|372
1621535400000|2021-05-20 18:30:00|14188.9|14187.4|14184.4|14182.9|14189.1|14187.9|14184.1|14182.6|449
1621535700000|2021-05-20 18:35:00|14184.6|14183.5|14186|14184.5|14186.1|14184.8|14184|14182.5|433
1621536000000|2021-05-20 18:40:00|14186.2|14184.7|14181.9|14180.4|14186.7|14185.3|14181.5|14180|449
1621536300000|2021-05-20 18:45:00|14182.3|14180.8|14183.9|14182.4|14184|14182.5|14180.6|14179.1|388
1621536600000|2021-05-20 18:50:00|14184|14182.5|14184.7|14183.2|14185|14183.7|14181.7|14180.2|336
1621536900000|2021-05-20 18:55:00|14184.2|14182.7|14188.2|14186.7|14188.6|14187.5|14183.5|14182.3|579
1621537200000|2021-05-20 19:00:00|14188.1|14186.6|14188.2|14186.7|14188.9|14187.6|14185.7|14184.2|463
1621537500000|2021-05-20 19:05:00|14188.8|14187.3|14188|14186.5|14189.1|14187.6|14186.7|14185.2|380
1621537800000|2021-05-20 19:10:00|14188.1|14186.6|14189.9|14188.4|14190.1|14188.9|14187.7|14186.2|329
1621538100000|2021-05-20 19:15:00|14190|14188.5|14190.2|14189.3|14190.7|14189.6|14189.5|14188.1|275
1621538400000|2021-05-20 19:20:00|14190.3|14189.4|14192.9|14191.4|14193.2|14191.7|14189.9|14189|388
1621538700000|2021-05-20 19:25:00|14192.8|14191.3|14191.7|14190.2|14193.1|14191.8|14191.2|14189.9|345
1621539000000|2021-05-20 19:30:00|14191.8|14190.3|14189.7|14188.2|14192.1|14190.8|14189.6|14188.2|335
1621539300000|2021-05-20 19:35:00|14189.9|14188.4|14190|14188.5|14191.1|14189.9|14189.6|14188.3|350
1621539600000|2021-05-20 19:40:00|14190.1|14188.6|14190|14188.5|14190.9|14189.5|14188.9|14187.4|472
1621539900000|2021-05-20 19:45:00|14189.9|14188.4|14189.1|14187.6|14190.7|14189.5|14187.8|14186.3|386
1621540200000|2021-05-20 19:50:00|14188.3|14186.8|14188.7|14187.2|14189.1|14187.9|14186.9|14185.5|469
1621540500000|2021-05-20 19:55:00|14188.6|14187.1|14190.4|14188.9|14190.4|14189.1|14187.7|14186.7|540
1621540800000|2021-05-20 20:00:00|14190.3|14188.8|14190.1|14188.6|14192.2|14190.8|14189.4|14187.6|417
1621541100000|2021-05-20 20:05:00|14190|14188.5|14189.1|14187.6|14190.3|14189.1|14188.7|14187.4|174
1621541400000|2021-05-20 20:10:00|14189.2|14187.7|14189.2|14187.7|14190.4|14188.9|14188.2|14186.7|179
1621541700000|2021-05-20 20:15:00|14189.1|14187.6|14188.3|14186.8|14189.3|14187.8|14187|14185.8|258
1621542000000|2021-05-20 20:20:00|14188.2|14186.7|14189.1|14187.6|14190.4|14189|14188|14186.7|234
1621542300000|2021-05-20 20:25:00|14189|14187.5|14187.1|14185.6|14189.4|14188|14186.7|14185.2|194
1621542600000|2021-05-20 20:30:00|14187|14185.5|14188.2|14186.7|14188.3|14187|14186.1|14184.6|130
1621542900000|2021-05-20 20:35:00|14188.3|14186.8|14186.8|14185.3|14190.3|14188.9|14186.3|14184.8|214
1621543200000|2021-05-20 20:40:00|14186.7|14185.2|14187.1|14186.2|14188.2|14186.7|14186.4|14185|211
1621543500000|2021-05-20 20:45:00|14187.4|14185.9|14187.6|14186.1|14187.9|14186.4|14186.4|14184.9|242
1621543800000|2021-05-20 20:50:00|14187.7|14186.2|14190.4|14188.9|14191.5|14190|14187.2|14185.7|558
1621544100000|2021-05-20 20:55:00|14190|14189.1|14192.5|14188.3|14194.4|14190.3|14189.3|14186.4|761
1621544400000|2021-05-20 21:00:00|14192.6|14188.5|14195.6|14187.8|14195.7|14188.5|14192.6|14187.3|44
1621544700000|2021-05-20 21:05:00|14193.7|14189.9|14194.9|14187.3|14195.4|14190.7|14192.8|14186.1|1459
1621545000000|2021-05-20 21:10:00|14194.6|14187.2|14195.4|14188.9|14195.8|14189.6|14193.6|14185.3|1477
1621545300000|2021-05-20 21:15:00|14195.1|14188.6|14195.1|14190.2|14196.2|14190.5|14193.9|14187.6|1432
1621545600000|2021-05-20 21:20:00|14195.2|14190.3|14194.8|14189.7|14197.5|14190.3|14193.3|14187.8|1369
1621545900000|2021-05-20 21:25:00|14194.7|14189.9|14194.9|14188.5|14196.3|14190.5|14192.5|14187.5|1090
1621546200000|2021-05-20 21:30:00|14194.7|14188.2|14193.6|14189.8|14196.6|14190.9|14192.9|14188.1|1289
1621546500000|2021-05-20 21:35:00|14193.4|14189.9|14193.7|14188.9|14196.2|14190.5|14192.4|14188.2|1396
1621546800000|2021-05-20 21:40:00|14193.8|14189|14195.8|14190.1|14196.9|14193.7|14193.2|14187.7|773
1621547100000|2021-05-20 21:45:00|14196.8|14190|14194.9|14189.7|14197.3|14190.6|14193.1|14188|983
1621547400000|2021-05-20 21:50:00|14194.8|14189.8|14194.8|14188.3|14196.5|14189.9|14193.9|14187.5|1608
1621547700000|2021-05-20 21:55:00|14194.7|14188.4|14195|14189.1|14195.7|14190|14193.3|14187|1532
1621548000000|2021-05-20 22:00:00|14194.4|14188.9|14193.6|14191.5|14195|14192.1|14190.4|14187.9|730
1621548300000|2021-05-20 22:05:00|14193.8|14191.6|14192.6|14191.1|14195|14192|14191.8|14190.2|436
1621548600000|2021-05-20 22:10:00|14192.5|14191|14193.9|14192.4|14195.5|14192.6|14192.3|14190.8|256
1621548900000|2021-05-20 22:15:00|14194|14192.5|14193.1|14191.6|14195.9|14193.8|14192.8|14191.3|228
1621549200000|2021-05-20 22:20:00|14193|14191.5|14191.6|14190.1|14193.9|14192.1|14190.8|14189.2|383
1621549500000|2021-05-20 22:25:00|14191.5|14190|14192.4|14189.8|14192.8|14190.8|14190.9|14189.3|428
1621549800000|2021-05-20 22:30:00|14191.8|14189.5|14191.3|14189.8|14193|14190.9|14191.1|14189.5|273
1621550100000|2021-05-20 22:35:00|14191.4|14189.9|14191.3|14189.8|14192.8|14190.2|14190.7|14189.1|195
1621550400000|2021-05-20 22:40:00|14191.4|14189.9|14190.9|14188.7|14192.4|14190.5|14189.4|14187.4|252
1621550700000|2021-05-20 22:45:00|14190.4|14188.9|14190.5|14189|14192.3|14189.1|14189.8|14188|198
1621551000000|2021-05-20 22:50:00|14190.8|14188.4|14189.2|14187.7|14191.2|14189.1|14188.7|14187|147
1621551300000|2021-05-20 22:55:00|14189.1|14187.6|14188.1|14186|14190.3|14187.9|14187.6|14185.7|149
1621551600000|2021-05-20 23:00:00|14187.8|14186.3|14187.1|14185.6|14189.3|14187.8|14186.7|14185.2|202
1621551900000|2021-05-20 23:05:00|14187|14185.5|14186.3|14185.4|14187.6|14186.1|14186.1|14184.6|172
1621552200000|2021-05-20 23:10:00|14186.2|14185.3|14187.5|14186|14188|14186.5|14186.2|14185.1|142
1621552500000|2021-05-20 23:15:00|14187.4|14185.9|14187.9|14186.4|14188.6|14187.1|14187.4|14185.9|120
1621552800000|2021-05-20 23:20:00|14188|14186.5|14188.6|14187.1|14189.1|14187.6|14187.3|14185.8|153
1621553100000|2021-05-20 23:25:00|14188.5|14187|14188|14186.5|14188.7|14187.2|14187.9|14186.4|73
1621553400000|2021-05-20 23:30:00|14188.1|14186.6|14188.9|14187.4|14189.5|14188|14187.7|14186.4|109
1621553700000|2021-05-20 23:35:00|14188.7|14187.2|14189.8|14188.3|14190|14188.5|14187.8|14186.3|134
1621554000000|2021-05-20 23:40:00|14189.9|14188.4|14186.8|14185.3|14190|14188.5|14186.1|14184.9|151
1621554300000|2021-05-20 23:45:00|14187|14185.5|14186.9|14185.4|14188.7|14187.2|14185.7|14184.7|253
1621554600000|2021-05-20 23:50:00|14187|14185.5|14186.9|14185.4|14187.1|14185.6|14184.9|14183.4|177
1621554900000|2021-05-20 23:55:00|14187|14185.5|14185.7|14184.2|14188|14186.8|14185.5|14184|270
1621555200000|2021-05-21 00:00:00|14186|14184.5|14188.2|14186.7|14190.2|14188.9|14185.6|14184.1|541
1621555500000|2021-05-21 00:05:00|14188.1|14186.6|14188.3|14186.8|14189.1|14187.7|14186.4|14184.9|355
1621555800000|2021-05-21 00:10:00|14188.5|14187|14192|14190.5|14192.6|14191.3|14187.6|14186.2|412
1621556100000|2021-05-21 00:15:00|14192.1|14190.6|14188.3|14186.8|14192.2|14190.7|14186.8|14185.5|476
1621556400000|2021-05-21 00:20:00|14188.4|14186.9|14188.9|14187.4|14190.3|14188.8|14187.1|14185.6|392
1621556700000|2021-05-21 00:25:00|14188.8|14187.3|14190.2|14188.7|14192.2|14190.7|14188.8|14187.3|398
1621557000000|2021-05-21 00:30:00|14190|14188.5|14186.1|14184.6|14190.2|14188.7|14185.9|14184.4|403
1621557300000|2021-05-21 00:35:00|14186.2|14184.7|14186.1|14184.6|14188.7|14187.2|14186.1|14184.6|415
1621557600000|2021-05-21 00:40:00|14186|14184.5|14185.8|14184.3|14187.2|14185.7|14185|14183.5|378
1621557900000|2021-05-21 00:45:00|14185.7|14184.2|14184.5|14183|14187.4|14186.3|14184.3|14182.8|360
1621558200000|2021-05-21 00:50:00|14184.6|14183.1|14178.8|14177.3|14184.9|14183.5|14176.6|14175.1|692
1621558500000|2021-05-21 00:55:00|14179.5|14178|14181.4|14179.9|14183.6|14182.1|14178.2|14176.7|543
1621558800000|2021-05-21 01:00:00|14181.6|14180.1|14182.1|14180.6|14184.9|14183.4|14180.2|14178.7|473
1621559100000|2021-05-21 01:05:00|14182.2|14180.7|14181.4|14179.9|14183.9|14182.4|14180.5|14179.2|345
1621559400000|2021-05-21 01:10:00|14181.3|14179.8|14183.5|14182|14184.7|14183.2|14180|14178.5|432
1621559700000|2021-05-21 01:15:00|14183.2|14181.7|14183.1|14181.6|14184|14182.7|14181|14179.5|401
1621560000000|2021-05-21 01:20:00|14183|14181.5|14180.3|14178.8|14184.5|14183.2|14179.8|14178.5|501
1621560300000|2021-05-21 01:25:00|14180.2|14178.7|14182.6|14181.1|14182.6|14181.1|14180.2|14178.7|400
1621560600000|2021-05-21 01:30:00|14182.5|14181|14183.2|14181.7|14183.9|14182.4|14181.7|14180.2|460
1621560900000|2021-05-21 01:35:00|14183.3|14181.8|14184.4|14182.9|14185.4|14183.9|14182.9|14181.6|441
1621561200000|2021-05-21 01:40:00|14184.3|14182.8|14181.9|14180.4|14184.3|14182.8|14179.9|14178.4|522
1621561500000|2021-05-21 01:45:00|14182|14180.5|14180.7|14179.2|14183|14181.7|14178.5|14177|574
1621561800000|2021-05-21 01:50:00|14180.8|14179.3|14180.9|14179.4|14182.4|14181.1|14179|14177.5|357
1621562100000|2021-05-21 01:55:00|14181|14179.5|14178.6|14177.1|14181.2|14179.7|14178.1|14176.9|401
1621562400000|2021-05-21 02:00:00|14178.7|14177.2|14175.5|14174|14179.2|14177.9|14174.8|14173.6|536
1621562700000|2021-05-21 02:05:00|14175.6|14174.1|14176|14174.5|14176.6|14175.1|14172.4|14170.9|455
1621563000000|2021-05-21 02:10:00|14175.9|14174.4|14172.4|14170.9|14176.9|14175.4|14172.1|14170.6|415
1621563300000|2021-05-21 02:15:00|14172.2|14170.7|14171.7|14170.2|14173.1|14171.6|14170|14168.7|431
1621563600000|2021-05-21 02:20:00|14171|14170.1|14174.9|14173.4|14175|14173.5|14171|14169.5|385
1621563900000|2021-05-21 02:25:00|14174.8|14173.3|14174|14172.5|14175.2|14173.7|14173.2|14171.7|355
1621564200000|2021-05-21 02:30:00|14173.9|14172.4|14175|14173.5|14175.4|14174.2|14172.4|14171.1|487
1621564500000|2021-05-21 02:35:00|14174.9|14173.4|14174.2|14172.7|14175.9|14174.4|14173.4|14172.1|456
1621564800000|2021-05-21 02:40:00|14173.8|14172.9|14174.7|14173.2|14176|14174.5|14172.8|14171.6|365
1621565100000|2021-05-21 02:45:00|14174.2|14172.7|14177|14175.5|14177.2|14175.8|14174|14172.5|235
1621565400000|2021-05-21 02:50:00|14176.9|14175.4|14178|14176.5|14179.1|14177.6|14176.7|14175.2|251
1621565700000|2021-05-21 02:55:00|14178.1|14176.6|14181|14179.5|14181.3|14180.1|14178|14176.5|266
1621566000000|2021-05-21 03:00:00|14181.1|14179.6|14180.9|14180|14183.6|14182.1|14179.9|14178.8|477
1621566300000|2021-05-21 03:05:00|14181.2|14179.7|14178|14176.5|14182.4|14180.9|14177.6|14176.3|348
1621566600000|2021-05-21 03:10:00|14177.9|14176.4|14177.7|14176.2|14178.9|14177.4|14176.7|14175.5|329
1621566900000|2021-05-21 03:15:00|14177.6|14176.1|14179.8|14178.3|14180|14178.5|14177.2|14175.7|263
1621567200000|2021-05-21 03:20:00|14179.7|14178.2|14180.1|14178.6|14180.9|14179.6|14177.9|14176.4|310
1621567500000|2021-05-21 03:25:00|14180|14178.5|14179.9|14178.4|14180.8|14179.3|14178.7|14177.4|333
1621567800000|2021-05-21 03:30:00|14180|14178.5|14178.9|14177.4|14181.1|14179.7|14178.7|14177.3|258
1621568100000|2021-05-21 03:35:00|14178.8|14177.3|14180.2|14178.7|14180.5|14179|14177.9|14176.4|362
1621568400000|2021-05-21 03:40:00|14180.3|14178.8|14179.2|14177.7|14181.4|14179.9|14178.7|14177.5|250
1621568700000|2021-05-21 03:45:00|14179.1|14177.6|14177.2|14175.7|14179.2|14177.7|14176.7|14175.2|292
1621569000000|2021-05-21 03:50:00|14177.1|14175.6|14176.7|14175.2|14177.4|14176.2|14175.9|14174.6|219
1621569300000|2021-05-21 03:55:00|14176.6|14175.1|14178.2|14176.7|14178.2|14177|14176|14174.6|177
1621569600000|2021-05-21 04:00:00|14178.1|14176.6|14177.8|14176.3|14178.2|14176.7|14176.4|14174.9|202
1621569900000|2021-05-21 04:05:00|14177.9|14176.4|14177.2|14175.7|14178.4|14177.2|14176.8|14175.3|211
1621570200000|2021-05-21 04:10:00|14177.3|14175.8|14178.1|14176.6|14178.9|14177.7|14176.8|14175.4|201
1621570500000|2021-05-21 04:15:00|14178.2|14177.3|14178.6|14177.1|14178.9|14177.4|14177.1|14175.6|223
1621570800000|2021-05-21 04:20:00|14178.5|14177|14180.2|14178.7|14180.5|14179|14178.5|14177|198
1621571100000|2021-05-21 04:25:00|14180.1|14178.6|14182.1|14180.6|14182.5|14181.3|14179.9|14178.4|259
1621571400000|2021-05-21 04:30:00|14181.9|14180.4|14183.9|14182.4|14183.9|14182.8|14181.6|14180.1|345
1621571700000|2021-05-21 04:35:00|14183.8|14182.3|14182.1|14180.6|14184.7|14183.8|14181.3|14180|295
1621572000000|2021-05-21 04:40:00|14182.2|14180.7|14182.7|14181.2|14183.3|14181.9|14181.6|14180.1|250
1621572300000|2021-05-21 04:45:00|14182.5|14181.6|14183.6|14182.1|14184.9|14183.7|14182.5|14181.2|214
1621572600000|2021-05-21 04:50:00|14183.7|14182.2|14183.5|14182|14185|14183.5|14182.4|14181.3|232
1621572900000|2021-05-21 04:55:00|14183.6|14182.1|14181.9|14180.4|14184|14182.7|14181.5|14180.2|172
1621573200000|2021-05-21 05:00:00|14182|14180.5|14186.7|14185.8|14187.9|14186.8|14181.9|14180.5|325
1621573500000|2021-05-21 05:05:00|14186.6|14185.7|14185.6|14184.1|14186.6|14185.7|14184.6|14183.1|265
1621573800000|2021-05-21 05:10:00|14185.5|14184|14185.4|14183.9|14186.5|14185.2|14183|14181.5|257
1621574100000|2021-05-21 05:15:00|14185.3|14183.8|14185|14183.5|14186|14184.5|14184.3|14182.9|170
1621574400000|2021-05-21 05:20:00|14185.1|14183.6|14185.1|14183.6|14187.2|14186.1|14183.9|14182.7|351
1621574700000|2021-05-21 05:25:00|14185.2|14183.7|14187.6|14186.1|14188.1|14186.6|14185.1|14183.6|333
1621575000000|2021-05-21 05:30:00|14187.5|14186|14188.7|14187.8|14189.4|14188.5|14185.9|14184.5|360
1621575300000|2021-05-21 05:35:00|14188.6|14187.7|14184.1|14182.6|14189.3|14187.8|14183.1|14182.2|380
1621575600000|2021-05-21 05:40:00|14184.2|14182.7|14184.5|14183|14187.2|14185.7|14183.7|14182.3|434
1621575900000|2021-05-21 05:45:00|14184.4|14182.9|14183.8|14182.3|14187.5|14186.2|14183.6|14182.3|441
1621576200000|2021-05-21 05:50:00|14183.9|14182.4|14188.1|14186.6|14188.4|14187.4|14183.9|14182.4|307
1621576500000|2021-05-21 05:55:00|14188.2|14186.7|14187.7|14185.4|14188.6|14187|14186|14184.5|338
1621576800000|2021-05-21 06:00:00|14187.3|14185.8|14196.7|14195.2|14200|14198.6|14185.1|14183.6|832
1621577100000|2021-05-21 06:05:00|14196.9|14195.4|14197.6|14196.1|14199.7|14198.3|14196.1|14194.6|579
1621577400000|2021-05-21 06:10:00|14197.7|14196.2|14196.3|14194.8|14199.8|14198.6|14194.5|14193|526
1621577700000|2021-05-21 06:15:00|14196.5|14195|14197.9|14196.4|14200.3|14199.1|14196.5|14195|462
1621578000000|2021-05-21 06:20:00|14198.3|14196.8|14196.8|14195.9|14201.2|14200.2|14196.7|14195.4|498
1621578300000|2021-05-21 06:25:00|14196.7|14195.8|14188.5|14187.6|14197.1|14195.9|14188.5|14187.3|459
1621578600000|2021-05-21 06:30:00|14188.8|14187.3|14185.3|14184.4|14194.4|14193.1|14185.2|14184.3|564
1621578900000|2021-05-21 06:35:00|14185.2|14184.3|14184.1|14182.6|14188.4|14187.2|14180.9|14179.4|658
1621579200000|2021-05-21 06:40:00|14183.7|14182.8|14179.9|14179|14184|14182.9|14175.6|14174.3|560
1621579500000|2021-05-21 06:45:00|14180.3|14178.8|14184.3|14182.8|14186.5|14185.2|14179.5|14178.4|661
1621579800000|2021-05-21 06:50:00|14184.4|14182.9|14183|14181.5|14185.1|14183.9|14178.7|14177.4|530
1621580100000|2021-05-21 06:55:00|14182.7|14181.8|14178.9|14177.4|14185.4|14184.3|14178.3|14177.1|578
1621580400000|2021-05-21 07:00:00|14179|14178.1|14179.5|14178.6|14182.3|14181.3|14174.4|14173.5|943
1621580700000|2021-05-21 07:05:00|14179.4|14178.5|14177.5|14176|14182.5|14181.6|14176.7|14175.6|729
1621581000000|2021-05-21 07:10:00|14177.6|14176.1|14177.4|14175.9|14179.9|14178.7|14173.7|14172.2|788
1621581300000|2021-05-21 07:15:00|14177.2|14176.3|14180.5|14179|14185.6|14184.1|14174.8|14173.3|1032
1621581600000|2021-05-21 07:20:00|14180.4|14178.9|14183.4|14182.5|14185.3|14184.1|14178.1|14176.7|590
1621581900000|2021-05-21 07:25:00|14183.6|14182.7|14186.8|14185.3|14187.3|14185.8|14182.8|14181.3|544
1621582200000|2021-05-21 07:30:00|14186.5|14185|14178.7|14177.2|14186.5|14185|14174.3|14172.8|1228
1621582500000|2021-05-21 07:35:00|14178.8|14177.3|14175.8|14174.3|14182.7|14181.5|14175.1|14173.6|768
1621582800000|2021-05-21 07:40:00|14175.7|14174.2|14175.3|14173.8|14176.2|14174.8|14169.1|14167.6|891
1621583100000|2021-05-21 07:45:00|14175.6|14174.1|14173.2|14172.3|14177.9|14177|14172.1|14170.8|706
1621583400000|2021-05-21 07:50:00|14173.5|14172|14174.6|14173.1|14177.9|14176.4|14172.9|14171.4|624
1621583700000|2021-05-21 07:55:00|14174.5|14173|14182.2|14181.3|14183.6|14182.5|14171.7|14170.5|664
1621584000000|2021-05-21 08:00:00|14182.1|14181.2|14184|14182.5|14190.4|14188.9|14181.6|14180.4|762
1621584300000|2021-05-21 08:05:00|14183.9|14182.4|14184.7|14183.2|14188.8|14187.5|14181.5|14180.4|693
1621584600000|2021-05-21 08:10:00|14184.6|14183.1|14186.7|14185.8|14189.3|14188.4|14183.8|14182.6|569
1621584900000|2021-05-21 08:15:00|14186.8|14185.9|14188.5|14187.6|14191.1|14189.8|14185.7|14184.4|510
1621585200000|2021-05-21 08:20:00|14188.6|14187.7|14189.7|14188.2|14192.1|14190.9|14186.5|14185|590
1621585500000|2021-05-21 08:25:00|14189.5|14188.6|14188|14183.8|14191.9|14190.7|14186.7|14183.3|796
1621585800000|2021-05-21 08:30:00|14191.5|14185.7|14181.9|14180.4|14196.6|14194.6|14180.8|14179.9|833
1621586100000|2021-05-21 08:35:00|14181.5|14180.6|14187.5|14186|14188.6|14187.4|14181.5|14180.6|532
1621586400000|2021-05-21 08:40:00|14187.4|14185.9|14192|14190.5|14194.5|14193.5|14187.4|14185.9|624
1621586700000|2021-05-21 08:45:00|14192.1|14190.6|14191.7|14190.8|14196|14194.9|14190.3|14189.2|654
1621587000000|2021-05-21 08:50:00|14192.2|14191.3|14202.8|14201.3|14202.8|14201.3|14192.2|14191.3|703
1621587300000|2021-05-21 08:55:00|14202.7|14201.8|14206|14204.5|14206|14204.9|14199.9|14198.8|685
1621587600000|2021-05-21 09:00:00|14205.8|14204.9|14208.8|14207.3|14213.7|14212.5|14205.5|14204|698
1621587900000|2021-05-21 09:05:00|14208.9|14207.4|14208.9|14207.4|14210.3|14209.3|14206|14204.6|701
1621588200000|2021-05-21 09:10:00|14208.5|14207.6|14208.7|14207.2|14210.4|14209.2|14205.1|14204|697
1621588500000|2021-05-21 09:15:00|14208.8|14207.3|14210.9|14210|14212.3|14211.1|14206.1|14205|608
1621588800000|2021-05-21 09:20:00|14211.4|14210.5|14214|14212.5|14215.4|14213.9|14210.7|14209.4|636
1621589100000|2021-05-21 09:25:00|14214.1|14212.6|14212.7|14211.2|14216.1|14214.6|14208.8|14207.6|627
1621589400000|2021-05-21 09:30:00|14212.4|14210.9|14214.9|14213.4|14215.3|14214.1|14210.4|14209|459
1621589700000|2021-05-21 09:35:00|14215|14213.5|14214.8|14213.3|14217.2|14215.9|14212.7|14211.3|575
1621590000000|2021-05-21 09:40:00|14215|14213.5|14216.8|14215.9|14217.2|14216.3|14213.5|14212.3|492
1621590300000|2021-05-21 09:45:00|14217|14216.1|14216.3|14215.4|14217.6|14216.5|14214.4|14213.2|485
1621590600000|2021-05-21 09:50:00|14216.7|14215.2|14214.8|14213.3|14217.8|14216.5|14213.7|14212.4|625
1621590900000|2021-05-21 09:55:00|14214.9|14213.4|14214.7|14213.2|14217.5|14216.4|14214.6|14213.2|555
1621591200000|2021-05-21 10:00:00|14214.8|14213.3|14217.8|14216.9|14220.4|14219.2|14212.5|14211.4|740
1621591500000|2021-05-21 10:05:00|14217.7|14216.8|14219.7|14218.2|14220.5|14219.3|14217.2|14216.3|474
1621591800000|2021-05-21 10:10:00|14219.8|14218.3|14222.8|14221.9|14224.1|14222.6|14218.8|14217.3|488
1621592100000|2021-05-21 10:15:00|14222.7|14221.8|14227.8|14226.3|14229.5|14228.5|14219.4|14218.3|813
1621592400000|2021-05-21 10:20:00|14227.7|14226.2|14231.8|14230.3|14233.5|14232.2|14227.3|14226.1|655
1621592700000|2021-05-21 10:25:00|14231.7|14230.2|14229.6|14228.7|14234.6|14233.4|14229.5|14228.1|579
1621593000000|2021-05-21 10:30:00|14229.7|14228.8|14232.6|14231.1|14233.3|14231.8|14226.9|14225.4|590
1621593300000|2021-05-21 10:35:00|14232.7|14231.2|14228.3|14227.4|14233|14231.7|14227.5|14226.6|543
1621593600000|2021-05-21 10:40:00|14228.2|14227.3|14224.1|14222.6|14229.5|14228|14223.9|14222.6|588
1621593900000|2021-05-21 10:45:00|14224.2|14222.7|14226.9|14226|14227.3|14226.3|14223.9|14222.6|485
1621594200000|2021-05-21 10:50:00|14226.7|14225.8|14222.7|14221.8|14227.1|14226.2|14220.1|14219.2|490
1621594500000|2021-05-21 10:55:00|14222.6|14221.7|14216.1|14215.2|14222.6|14221.7|14215.9|14214.8|652
1621594800000|2021-05-21 11:00:00|14216.4|14215.5|14215.1|14213.6|14219.9|14218.7|14211.1|14210.1|745
1621595100000|2021-05-21 11:05:00|14214.9|14214|14214.9|14214|14217.5|14216.3|14213.6|14212.5|555
1621595400000|2021-05-21 11:10:00|14215|14214.1|14209.8|14208.3|14216.2|14215.3|14209.3|14208|599
1621595700000|2021-05-21 11:15:00|14209.9|14208.4|14206.3|14205.4|14215.5|14214.2|14206.2|14205|614
1621596000000|2021-05-21 11:20:00|14206.4|14205.5|14206.1|14204.6|14212.2|14210.9|14200.8|14199.6|937
1621596300000|2021-05-21 11:25:00|14205.9|14204.4|14211.8|14210.3|14213.4|14212.1|14205.5|14204.1|660
1621596600000|2021-05-21 11:30:00|14211.7|14210.2|14218|14216.5|14218.8|14217.5|14209.7|14208.5|693
1621596900000|2021-05-21 11:35:00|14217.9|14216.4|14216.2|14214.7|14218.3|14217.4|14212.4|14211.4|644
1621597200000|2021-05-21 11:40:00|14215.8|14214.9|14209.8|14208.9|14217|14215.8|14209.7|14208.5|573
1621597500000|2021-05-21 11:45:00|14210.4|14209.5|14202.4|14201.5|14210.8|14209.9|14200.3|14199.1|643
1621597800000|2021-05-21 11:50:00|14202.3|14201.4|14197.8|14196.9|14204.4|14203.3|14196.5|14195.4|749
1621598100000|2021-05-21 11:55:00|14197.9|14197|14189.9|14188.4|14199.8|14198.6|14187.2|14186.1|1082
1621598400000|2021-05-21 12:00:00|14190|14188.5|14193.8|14192.3|14194.5|14193.2|14186.1|14185.2|1138
1621598700000|2021-05-21 12:05:00|14194|14192.5|14188.9|14188|14194.5|14193.1|14186.3|14185.2|920
1621599000000|2021-05-21 12:10:00|14189|14188.1|14193.6|14192.7|14195.9|14195|14186|14184.9|933
1621599300000|2021-05-21 12:15:00|14193.5|14192.6|14195.4|14193.9|14198.7|14197.6|14192.3|14191.1|827
1621599600000|2021-05-21 12:20:00|14194.9|14194|14193.5|14192.6|14198|14197|14193.2|14192.1|567
1621599900000|2021-05-21 12:25:00|14193.6|14192.7|14195.7|14194.8|14197.7|14196.8|14193.2|14192.2|691
1621600200000|2021-05-21 12:30:00|14195.5|14194.6|14198.6|14197.7|14199.6|14198.5|14194.5|14193.6|679
1621600500000|2021-05-21 12:35:00|14198.8|14197.9|14199.2|14198.3|14202.3|14201.4|14197.7|14196.5|693
1621600800000|2021-05-21 12:40:00|14199.3|14197.8|14199.1|14198.2|14204.1|14203.2|14197.9|14196.7|661
1621601100000|2021-05-21 12:45:00|14199.2|14198.3|14202.7|14201.2|14204.7|14203.5|14198.3|14197.2|529
1621601400000|2021-05-21 12:50:00|14202.6|14201.1|14206.3|14204.8|14207.3|14205.9|14202.6|14201.1|638
1621601700000|2021-05-21 12:55:00|14206.4|14204.9|14202.7|14201.8|14208.7|14207.6|14201.6|14200.7|687
1621602000000|2021-05-21 13:00:00|14202.8|14201.9|14198.8|14197.9|14207.2|14206.3|14198.6|14197.4|948
1621602300000|2021-05-21 13:05:00|14198.7|14197.8|14195.1|14193.6|14199.1|14197.9|14192.4|14191.3|692
1621602600000|2021-05-21 13:10:00|14195.3|14194.4|14194.3|14193.4|14198.1|14197.1|14193.7|14192.6|655
1621602900000|2021-05-21 13:15:00|14194.2|14193.3|14196.4|14194.9|14197.1|14196|14192|14190.7|732
1621603200000|2021-05-21 13:20:00|14196.3|14194.8|14192.1|14190.6|14198.8|14197.3|14189.9|14188.4|768
1621603500000|2021-05-21 13:25:00|14192|14190.5|14197.2|14196.3|14197.3|14196.4|14190.7|14189.2|680
1621603800000|2021-05-21 13:30:00|14197.3|14196.4|14197.1|14195.6|14200.4|14199.5|14195.2|14194|766
1621604100000|2021-05-21 13:35:00|14197|14195.5|14195.3|14194.4|14200.6|14199.7|14193.8|14192.5|692
1621604400000|2021-05-21 13:40:00|14195.5|14194.6|14196.9|14193.7|14198|14197.1|14191.7|14190.1|637
1621604700000|2021-05-21 13:45:00|14196.8|14193.4|14178.4|14176.9|14196.8|14193.4|14177.4|14176.3|952
1621605000000|2021-05-21 13:50:00|14178.5|14177|14170.2|14169.3|14179.1|14178.2|14169|14168.1|923
1621605300000|2021-05-21 13:55:00|14170.4|14168.9|14171.1|14169.6|14173.4|14171.9|14165.8|14164.6|939
1621605600000|2021-05-21 14:00:00|14171.5|14170|14168.4|14166.9|14174.8|14173.4|14165.7|14164.4|1074
1621605900000|2021-05-21 14:05:00|14168.5|14167|14173|14172.1|14174.2|14172.9|14168.5|14167|958
1621606200000|2021-05-21 14:10:00|14172.8|14171.9|14172.5|14171|14176|14175.1|14167.8|14166.4|941
1621606500000|2021-05-21 14:15:00|14172.6|14171.1|14171.1|14169.6|14173.4|14172.1|14167.2|14165.7|959
1621606800000|2021-05-21 14:20:00|14171|14169.5|14169.6|14168.1|14171.6|14170.7|14166.8|14165.5|802
1621607100000|2021-05-21 14:25:00|14169.8|14168.7|14175.2|14174.3|14176.3|14175.3|14168.7|14167.4|771
1621607400000|2021-05-21 14:30:00|14175.5|14174|14172.9|14172|14175.8|14174.7|14171.9|14170.7|815
1621607700000|2021-05-21 14:35:00|14172.8|14171.9|14160|14158.5|14173|14172|14155.4|14154.3|991
1621608000000|2021-05-21 14:40:00|14159.9|14158.4|14162.6|14161.7|14162.9|14162|14156.4|14155.3|892
1621608300000|2021-05-21 14:45:00|14162.5|14161.6|14165.4|14164.5|14167.2|14166|14158|14156.5|1015
1621608600000|2021-05-21 14:50:00|14165.5|14164.6|14164.5|14163.6|14169.6|14168.3|14160.6|14159.1|957
1621608900000|2021-05-21 14:55:00|14164.8|14163.3|14163.3|14161.8|14170|14168.5|14157.2|14155.8|1344
1621609200000|2021-05-21 15:00:00|14163.5|14162|14164.6|14163.7|14166.3|14164.9|14158.2|14157.1|1191
1621609500000|2021-05-21 15:05:00|14164.7|14163.8|14164.3|14162.8|14168.3|14167|14163.7|14162.5|779
1621609800000|2021-05-21 15:10:00|14164.2|14162.7|14169.7|14168.8|14170.4|14169.2|14163.8|14162.7|645
1621610100000|2021-05-21 15:15:00|14170|14168.5|14171.1|14170.2|14172.2|14171.1|14166|14164.7|629
1621610400000|2021-05-21 15:20:00|14171|14170.1|14170.4|14169.5|14171.5|14170.4|14168|14166.9|592
1621610700000|2021-05-21 15:25:00|14170.7|14169.8|14167.3|14165.8|14174.7|14173.5|14166|14164.7|710
1621611000000|2021-05-21 15:30:00|14166.9|14166|14170.2|14169.3|14173.4|14172.2|14166.5|14165.2|707
1621611300000|2021-05-21 15:35:00|14170.6|14169.1|14168.8|14167.3|14172.1|14170.9|14167.5|14166.6|588
1621611600000|2021-05-21 15:40:00|14168.9|14167.4|14167.5|14166|14170.3|14169|14166.8|14165.5|507
1621611900000|2021-05-21 15:45:00|14167.4|14165.9|14161.7|14160.2|14167.4|14166.3|14161.2|14159.8|702
1621612200000|2021-05-21 15:50:00|14161.8|14160.3|14159.9|14158.4|14162.1|14161|14158|14156.7|620
1621612500000|2021-05-21 15:55:00|14160|14158.5|14156.8|14155.3|14160.1|14158.8|14155.6|14154.4|765
1621612800000|2021-05-21 16:00:00|14156.7|14155.2|14155.7|14154.2|14157.1|14155.7|14153|14152|806
1621613100000|2021-05-21 16:05:00|14155.5|14154.6|14150.8|14149.9|14158.8|14157.4|14150.6|14149.4|835
1621613400000|2021-05-21 16:10:00|14150.7|14149.8|14152|14150.5|14154.7|14153.3|14150.5|14149.4|572
1621613700000|2021-05-21 16:15:00|14151.9|14150.4|14153.9|14152.4|14154.8|14153.5|14150.9|14149.6|584
1621614000000|2021-05-21 16:20:00|14153.8|14152.3|14156.8|14155.9|14157.1|14155.9|14152.1|14150.6|490
1621614300000|2021-05-21 16:25:00|14157.2|14155.7|14157.2|14156.3|14158.2|14156.9|14156.1|14154.9|451
1621614600000|2021-05-21 16:30:00|14157.4|14155.9|14153.4|14151.9|14157.7|14156.4|14152.5|14151.4|465
1621614900000|2021-05-21 16:35:00|14153.3|14151.8|14155.8|14154.3|14155.9|14154.4|14153|14151.8|425
1621615200000|2021-05-21 16:40:00|14155.9|14154.4|14156.3|14154.8|14157.2|14155.9|14155|14153.6|433
1621615500000|2021-05-21 16:45:00|14156.5|14155|14154.5|14153|14157.2|14155.9|14153.3|14151.8|445
1621615800000|2021-05-21 16:50:00|14154.4|14152.9|14147.3|14145.8|14154.9|14153.4|14146.9|14145.6|362
1621616100000|2021-05-21 16:55:00|14147.2|14145.7|14146.2|14144.7|14147.4|14146.1|14141.5|14140|817
1621616400000|2021-05-21 17:00:00|14146.3|14144.8|14149|14148.1|14149.3|14148.3|14145.2|14144|596
1621616700000|2021-05-21 17:05:00|14149.1|14148.2|14151|14149.5|14151.5|14150.2|14145.9|14144.8|490
1621617000000|2021-05-21 17:10:00|14150.9|14149.4|14150|14148.5|14152.4|14151.1|14149.1|14147.7|518
1621617300000|2021-05-21 17:15:00|14149.9|14148.4|14150.6|14149.7|14151.1|14150|14149.3|14147.8|417
1621617600000|2021-05-21 17:20:00|14150.7|14149.2|14151.1|14150.2|14154.7|14153.8|14149.9|14148.6|473
1621617900000|2021-05-21 17:25:00|14151.2|14150.3|14153.7|14152.8|14154.4|14153.1|14150.8|14149.6|341
1621618200000|2021-05-21 17:30:00|14153.8|14152.9|14150.4|14149.5|14154.4|14153.1|14149.9|14148.7|326
1621618500000|2021-05-21 17:35:00|14150.3|14149.4|14152.8|14151.9|14153.2|14151.9|14149.7|14148.5|391
1621618800000|2021-05-21 17:40:00|14152.7|14151.8|14150|14149.1|14153.2|14152.2|14149.6|14148.6|281
1621619100000|2021-05-21 17:45:00|14150.1|14149.2|14150.8|14149.9|14151.4|14150.2|14148.9|14147.8|351
1621619400000|2021-05-21 17:50:00|14150.7|14149.8|14151.6|14150.7|14152.4|14151.2|14150.6|14149.7|323
1621619700000|2021-05-21 17:55:00|14151.7|14150.8|14151.1|14150.2|14152.2|14151|14150.3|14149.1|258
1621620000000|2021-05-21 18:00:00|14151.2|14150.3|14151.1|14149.6|14151.8|14150.9|14147.8|14146.6|361
1621620300000|2021-05-21 18:05:00|14151|14149.5|14151.8|14150.3|14152|14151.1|14149.3|14148|354
1621620600000|2021-05-21 18:10:00|14151.9|14150.4|14152.4|14151.5|14153.1|14152.2|14151|14149.9|349
1621620900000|2021-05-21 18:15:00|14152.3|14151.4|14153.6|14152.7|14153.9|14152.9|14150.7|14149.4|293
1621621200000|2021-05-21 18:20:00|14153.7|14152.8|14152.1|14151.2|14153.7|14152.8|14151.1|14149.9|332
1621621500000|2021-05-21 18:25:00|14152.2|14151.3|14153|14152.1|14153.1|14152.2|14151.6|14150.4|258
1621621800000|2021-05-21 18:30:00|14153.1|14152.2|14154.8|14153.9|14155|14154.1|14152|14151|248
1621622100000|2021-05-21 18:35:00|14154.9|14154|14151.6|14150.7|14154.9|14154|14150.6|14149.6|404
1621622400000|2021-05-21 18:40:00|14151.7|14150.8|14152.7|14151.8|14153.9|14152.8|14151.6|14150.7|379
1621622700000|2021-05-21 18:45:00|14153.7|14152.2|14153.6|14152.7|14155.3|14154.4|14152.6|14151.7|267
1621623000000|2021-05-21 18:50:00|14153.7|14152.8|14154.9|14154|14155.2|14154.1|14153.4|14152.2|184
1621623300000|2021-05-21 18:55:00|14155|14154.1|14155.8|14154.9|14158.2|14157.3|14154.8|14153.9|325
1621623600000|2021-05-21 19:00:00|14156|14155.1|14152.1|14150.6|14156.5|14155.2|14151.6|14150.4|420
1621623900000|2021-05-21 19:05:00|14152|14150.5|14152.6|14151.7|14153.5|14152.4|14151.1|14150.1|311
1621624200000|2021-05-21 19:10:00|14152.9|14151.4|14158.3|14156.8|14159.2|14158|14152.7|14151.4|454
1621624500000|2021-05-21 19:15:00|14157.8|14156.9|14158.4|14156.9|14159.3|14158|14157.2|14156.3|343
1621624800000|2021-05-21 19:20:00|14158.3|14156.8|14159|14157.5|14159.4|14157.9|14157.8|14156.6|223
1621625100000|2021-05-21 19:25:00|14159.1|14157.6|14158.5|14157|14161.1|14159.6|14157.6|14156.3|351
1621625400000|2021-05-21 19:30:00|14158.6|14157.1|14157.2|14155.7|14159|14157.5|14155.7|14154.3|506
1621625700000|2021-05-21 19:35:00|14157.3|14155.8|14156.6|14155.1|14158.9|14157.4|14156.3|14154.9|395
1621626000000|2021-05-21 19:40:00|14156.8|14155.3|14155.8|14154.3|14156.8|14155.3|14154.7|14153.2|300
1621626300000|2021-05-21 19:45:00|14156|14154.5|14158.3|14156.8|14158.4|14156.9|14154.9|14153.4|440
1621626600000|2021-05-21 19:50:00|14158.2|14156.7|14158.5|14157|14160.4|14158.9|14157.3|14155.8|509
1621626900000|2021-05-21 19:55:00|14158.6|14157.1|14154.8|14153.3|14159.4|14157.9|14153.8|14152.5|487
1621627200000|2021-05-21 20:00:00|14155|14153.5|14156.4|14154.9|14157|14155.5|14154.5|14153.1|428
1621627500000|2021-05-21 20:05:00|14156.7|14155.2|14156.1|14154.6|14158.3|14156.8|14155.4|14153.9|241
1621627800000|2021-05-21 20:10:00|14156.2|14154.7|14155.2|14153.7|14156.6|14155.1|14154.5|14153.1|273
1621628100000|2021-05-21 20:15:00|14155.1|14153.6|14154.2|14152.7|14155.4|14154|14153.8|14152.3|181
1621628400000|2021-05-21 20:20:00|14153.9|14153|14153.1|14151.6|14154.2|14153|14152.3|14151|242
1621628700000|2021-05-21 20:25:00|14153.2|14151.7|14153.8|14152.9|14154.9|14153.4|14152.1|14150.6|140
1621629000000|2021-05-21 20:30:00|14154.4|14152.6|14153|14151.5|14154.4|14152.9|14152.5|14151.3|119
1621629300000|2021-05-21 20:35:00|14153.1|14151.6|14150.2|14148.7|14153.2|14151.7|14149.4|14148|173
1621629600000|2021-05-21 20:40:00|14150.3|14148.8|14151.6|14150.1|14153.1|14151.6|14149.9|14148.4|192
1621629900000|2021-05-21 20:45:00|14151.7|14150.2|14151|14149.5|14153.2|14151.7|14149|14147.5|505
1621630200000|2021-05-21 20:50:00|14150.6|14149.1|14151.2|14149.7|14151.8|14150.3|14148.2|14146.7|741
1621630500000|2021-05-21 20:55:00|14151.3|14149.8|14156.1|14146.1|14160|14152.9|14151.3|14143.8|509
1621800000000|2021-05-23 20:00:00|14168|14148|14168.5|14148.5|14168.5|14148.5|14167.1|14147.1|16
1621800300000|2021-05-23 20:05:00|14167.6|14147.6|14168.5|14148.5|14168.5|14148.5|14167.5|14147.5|13
1621800600000|2021-05-23 20:10:00|14167.6|14147.6|14168.5|14148.5|14168.5|14148.5|14167.5|14147.5|8
1621800900000|2021-05-23 20:15:00|14167.2|14147.2|14168|14148|14168|14148|14167.1|14147.1|12
1621801200000|2021-05-23 20:20:00|14167.1|14147.1|14168.5|14148.5|14168.5|14148.5|14167|14147|6
1621801500000|2021-05-23 20:25:00|14168|14148|14167|14147|14168.6|14148.6|14167|14147|15
1621801800000|2021-05-23 20:30:00|14167.1|14147.1|14167.7|14147.7|14168|14148|14167|14147|9
1621802100000|2021-05-23 20:35:00|14168|14148|14168|14148|14168|14148|14167.1|14147.1|5
1621802400000|2021-05-23 20:40:00|14167.2|14147.2|14168|14148|14168.9|14148.9|14167.1|14147.1|10
1621802700000|2021-05-23 20:45:00|14168.5|14148.5|14168|14148|14168.5|14148.5|14167.1|14147.1|6
1621803000000|2021-05-23 20:50:00|14167.2|14147.2|14167.2|14147.2|14168.5|14148.5|14167.2|14147.2|9
1621803300000|2021-05-23 20:55:00|14168.3|14148.3|14168|14148|14169.7|14149.7|14167.1|14147.1|24
1621803600000|2021-05-23 21:00:00|14167.1|14147.1|14168.1|14148.1|14168.5|14148.5|14167.1|14147.1|19
1621803900000|2021-05-23 21:05:00|14168.2|14148.2|14167.1|14147.1|14175.6|14155.6|14158|14138|47
1621804200000|2021-05-23 21:10:00|14167.2|14147.2|14164.2|14144.2|14171|14152.2|14162.7|14142.7|110
1621804500000|2021-05-23 21:15:00|14170.1|14151.6|14172.5|14152.5|14173|14153|14164.7|14144.7|135
1621804800000|2021-05-23 21:20:00|14172.4|14152.4|14172.2|14152.2|14173.4|14154.7|14161.1|14142.1|123
1621805100000|2021-05-23 21:25:00|14170.6|14150.6|14170.9|14150.9|14172.5|14153.4|14158.2|14140.6|162
1621805400000|2021-05-23 21:30:00|14171|14151|14168.3|14148.3|14171.2|14151.2|14166.9|14146.9|94
1621805700000|2021-05-23 21:35:00|14168.4|14148.4|14168.4|14148.4|14171|14151|14167.5|14147.5|66
1621806000000|2021-05-23 21:40:00|14168.6|14148.6|14168.6|14148.6|14170|14150|14168|14148|63
1621806300000|2021-05-23 21:45:00|14168.8|14148.8|14161|14151.1|14168.8|14157.4|14153.7|14143.7|179
1621806600000|2021-05-23 21:50:00|14159.9|14149.9|14159.6|14149.6|14162.2|14152.2|14146.8|14138.9|223
1621806900000|2021-05-23 21:55:00|14159.8|14149.8|14160.4|14150.4|14162|14152|14159.4|14149.4|98
1621807200000|2021-05-23 22:00:00|14159|14149|14148.7|14147.2|14162.5|14152.5|14145.2|14138.5|431
1621807500000|2021-05-23 22:05:00|14148.8|14147.3|14146.7|14145.2|14152.5|14147.6|14145|14141.4|311
1621807800000|2021-05-23 22:10:00|14146.8|14145.3|14145.2|14143.7|14151.4|14146.1|14145|14141.6|408
1621808100000|2021-05-23 22:15:00|14145.3|14143.8|14141|14139.5|14145.4|14143.9|14139.9|14138.4|771
1621808400000|2021-05-23 22:20:00|14141.1|14139.6|14142.5|14141|14142.5|14141|14141|14139.5|362
1621808700000|2021-05-23 22:25:00|14142.4|14140.9|14143.5|14142|14144.4|14142.9|14141.9|14140.4|415
1621809000000|2021-05-23 22:30:00|14143.8|14142.3|14141.6|14140.1|14143.8|14142.3|14141|14139.5|520
1621809300000|2021-05-23 22:35:00|14141.7|14140.2|14142.1|14140.6|14143.7|14142.2|14140.8|14139.7|219
1621809600000|2021-05-23 22:40:00|14142.2|14140.7|14144.5|14143|14144.8|14143.3|14142|14140.5|183
1621809900000|2021-05-23 22:45:00|14144.6|14143.1|14144.6|14143.1|14146.7|14145.2|14144.1|14142.6|208
1621810200000|2021-05-23 22:50:00|14144.7|14143.2|14143.1|14141.6|14145.3|14143.8|14142.6|14141.1|180
1621810500000|2021-05-23 22:55:00|14143|14141.5|14142.8|14141.3|14143.6|14142.1|14142.2|14140.7|145
1621810800000|2021-05-23 23:00:00|14142.9|14141.4|14143.1|14141.6|14145|14143.5|14142.6|14141.1|262
1621811100000|2021-05-23 23:05:00|14143.2|14141.7|14147.1|14145.6|14147.6|14146.1|14142.1|14140.6|237
1621811400000|2021-05-23 23:10:00|14147|14145.5|14144.9|14143.4|14148.2|14146.7|14144.8|14143.3|220
1621811700000|2021-05-23 23:15:00|14145|14143.5|14146|14144.5|14146.3|14144.8|14144.2|14142.7|238
1621812000000|2021-05-23 23:20:00|14145.7|14144.2|14145.1|14143.6|14146.7|14145.2|14145|14143.5|169
1621812300000|2021-05-23 23:25:00|14145|14143.5|14144.7|14143.2|14145.6|14144.1|14143.7|14142.2|192
1621812600000|2021-05-23 23:30:00|14144.6|14143.1|14142.3|14140.8|14145.3|14143.8|14141.6|14140.1|339
1621812900000|2021-05-23 23:35:00|14142.2|14140.7|14144.7|14143.2|14145.1|14143.6|14141.8|14140.6|304
1621813200000|2021-05-23 23:40:00|14144.6|14143.1|14144.5|14143|14146.1|14144.8|14144.2|14142.9|325
1621813500000|2021-05-23 23:45:00|14144.4|14142.9|14141.5|14140|14144.4|14142.9|14141|14139.5|278
1621813800000|2021-05-23 23:50:00|14141.9|14140.4|14142.4|14140.9|14143.6|14142.4|14140.9|14139.5|264
1621814100000|2021-05-23 23:55:00|14142.3|14140.8|14141|14139.5|14143.1|14141.9|14140.6|14139.4|257
1621814400000|2021-05-24 00:00:00|14141.5|14140|14141.8|14140.3|14142.9|14141.5|14138|14136.5|813
1621814700000|2021-05-24 00:05:00|14141.5|14140.6|14147|14145.5|14147.4|14145.9|14141.5|14140.5|441
1621815000000|2021-05-24 00:10:00|14146.9|14145.4|14150.9|14149.4|14152.5|14151|14146.4|14144.9|505
1621815300000|2021-05-24 00:15:00|14151|14149.5|14151.7|14150.2|14153|14151.5|14149.5|14148.3|496
1621815600000|2021-05-24 00:20:00|14151.6|14150.1|14151.9|14150.4|14153.1|14151.9|14150.7|14149.2|348
1621815900000|2021-05-24 00:25:00|14152.1|14150.6|14149.3|14148.4|14152.3|14150.9|14147.6|14146.1|377
1621816200000|2021-05-24 00:30:00|14149.2|14148.3|14147.2|14145.7|14150|14148.5|14145.8|14144.3|566
1621816500000|2021-05-24 00:35:00|14147.1|14145.6|14146|14144.5|14147.9|14146.6|14144.6|14143.1|500
1621816800000|2021-05-24 00:40:00|14146.3|14144.8|14145.4|14143.9|14147.4|14145.9|14144.5|14143|319
1621817100000|2021-05-24 00:45:00|14145.7|14144.2|14146|14144.5|14147.3|14145.8|14143.7|14142.2|549
1621817400000|2021-05-24 00:50:00|14145.9|14144.4|14144.2|14142.7|14148.6|14147.1|14143.6|14142.2|666
1621817700000|2021-05-24 00:55:00|14144.1|14142.6|14142.3|14140.8|14145.7|14144.2|14141.8|14140.3|605
1621818000000|2021-05-24 01:00:00|14142.2|14140.7|14146.2|14144.7|14148.8|14147.3|14142.2|14140.7|979
1621818300000|2021-05-24 01:05:00|14145.9|14145|14147.6|14146.1|14148.4|14146.9|14144.5|14143|682
1621818600000|2021-05-24 01:10:00|14147.3|14145.8|14144.2|14142.7|14147.6|14146.2|14142.8|14141.4|427
1621818900000|2021-05-24 01:15:00|14144.3|14142.8|14140.8|14139.3|14146.8|14145.3|14140|14138.5|556
1621819200000|2021-05-24 01:20:00|14140.6|14139.1|14138.6|14137.7|14141.3|14139.9|14138.5|14137|842
1621819500000|2021-05-24 01:25:00|14138.8|14137.9|14138.8|14137.3|14140.2|14138.7|14136.9|14135.4|796
1621819800000|2021-05-24 01:30:00|14138.7|14137.2|14141.1|14139.6|14142.7|14141.2|14138|14136.6|821
1621820100000|2021-05-24 01:35:00|14140.8|14139.9|14138.3|14136.8|14142.4|14140.9|14137.7|14136.2|726
1621820400000|2021-05-24 01:40:00|14138.1|14137.2|14142.5|14141|14143|14141.5|14137.8|14136.5|570
1621820700000|2021-05-24 01:45:00|14142.6|14141.1|14142|14141.1|14143.3|14142|14140.4|14138.9|654
1621821000000|2021-05-24 01:50:00|14141.9|14141|14145.1|14143.6|14145.3|14144.1|14141.3|14139.8|635
1621821300000|2021-05-24 01:55:00|14145.2|14143.7|14143|14141.5|14145.5|14144.1|14141.5|14140|692
1621821600000|2021-05-24 02:00:00|14143.4|14141.9|14143.9|14142.4|14145.3|14144.1|14140.3|14138.8|853
1621821900000|2021-05-24 02:05:00|14144|14142.5|14144|14142.5|14145.6|14144.1|14142.5|14141|683
1621822200000|2021-05-24 02:10:00|14143.8|14142.3|14140.4|14138.9|14144|14142.6|14139.3|14137.8|626
1621822500000|2021-05-24 02:15:00|14140.2|14138.7|14138|14136.5|14141.5|14140.1|14137.9|14136.4|681
1621822800000|2021-05-24 02:20:00|14138.1|14136.6|14139.9|14139|14142.7|14141.2|14137.9|14136.4|578
1621823100000|2021-05-24 02:25:00|14140.2|14138.7|14142|14140.5|14142.3|14140.9|14139|14137.6|411
1621823400000|2021-05-24 02:30:00|14141.9|14140.4|14144|14143.1|14144.6|14143.1|14141|14139.6|536
1621823700000|2021-05-24 02:35:00|14144.3|14142.8|14144.3|14142.8|14145.9|14144.5|14142.8|14141.5|499
1621824000000|2021-05-24 02:40:00|14144.5|14143|14144.2|14142.7|14145.7|14144.3|14142.9|14141.4|476
1621824300000|2021-05-24 02:45:00|14144|14143.1|14143.9|14142.4|14144.8|14143.3|14142|14140.5|587
1621824600000|2021-05-24 02:50:00|14143.7|14142.2|14144.3|14142.8|14144.8|14143.3|14142.8|14141.3|456
1621824900000|2021-05-24 02:55:00|14144.4|14142.9|14145.3|14143.8|14146.5|14145|14142.4|14140.9|827
1621825200000|2021-05-24 03:00:00|14145.1|14143.6|14145.2|14143.7|14147.2|14145.7|14143.9|14142.4|724
1621825500000|2021-05-24 03:05:00|14145.3|14143.8|14143|14141.5|14147.6|14146.1|14142.8|14141.3|452
1621825800000|2021-05-24 03:10:00|14142.9|14141.4|14146.3|14144.8|14146.3|14145|14142.1|14140.8|428
1621826100000|2021-05-24 03:15:00|14146.2|14144.7|14145.4|14143.9|14146.3|14144.8|14144|14142.5|354
1621826400000|2021-05-24 03:20:00|14145.1|14144.2|14145.4|14143.9|14147.4|14146.1|14144.1|14142.6|475
1621826700000|2021-05-24 03:25:00|14145.3|14143.8|14145.3|14143.8|14146.3|14145|14144.7|14143.2|301
1621827000000|2021-05-24 03:30:00|14145.4|14143.9|14147.2|14145.7|14147.9|14146.7|14145.1|14143.7|359
1621827300000|2021-05-24 03:35:00|14147.1|14145.6|14146.4|14144.9|14148.3|14146.8|14146|14144.5|239
1621827600000|2021-05-24 03:40:00|14146.3|14144.8|14146.4|14144.9|14146.9|14145.6|14145.1|14143.6|327
1621827900000|2021-05-24 03:45:00|14146.5|14145|14145.2|14143.7|14147.4|14146|14144.8|14143.3|364
1621828200000|2021-05-24 03:50:00|14145.1|14143.6|14145.5|14144|14146.3|14144.9|14144.3|14142.8|311
1621828500000|2021-05-24 03:55:00|14145.4|14143.9|14146.3|14144.8|14146.4|14145.2|14144.7|14143.5|314
1621828800000|2021-05-24 04:00:00|14146.2|14144.7|14149.2|14148.3|14149.6|14148.4|14145|14143.8|292
1621829100000|2021-05-24 04:05:00|14149.5|14148|14149.7|14148.2|14150.6|14149.4|14148|14147.1|317
1621829400000|2021-05-24 04:10:00|14149.8|14148.3|14150.3|14148.8|14151.2|14149.8|14149.7|14148.3|199
1621829700000|2021-05-24 04:15:00|14150.2|14148.7|14149.9|14148.4|14151|14149.5|14149.1|14147.7|245
1621830000000|2021-05-24 04:20:00|14150|14148.5|14150.2|14148.7|14150.5|14149.2|14148.9|14147.6|189
1621830300000|2021-05-24 04:25:00|14150.1|14148.6|14149.5|14148|14150.4|14149.2|14147.8|14146.6|402
1621830600000|2021-05-24 04:30:00|14149.4|14147.9|14148.4|14146.9|14150|14149.1|14147.2|14145.8|344
1621830900000|2021-05-24 04:35:00|14148.1|14146.6|14149.4|14147.9|14150.5|14149.2|14148|14146.5|242
1621831200000|2021-05-24 04:40:00|14149.3|14147.8|14150.3|14148.8|14150.6|14149.1|14149.1|14147.6|182
1621831500000|2021-05-24 04:45:00|14150.2|14148.7|14150.3|14148.8|14150.4|14149.2|14148.3|14146.8|202
1621831800000|2021-05-24 04:50:00|14150.4|14148.9|14149.3|14147.8|14150.5|14149.4|14148.8|14147.4|221
1621832100000|2021-05-24 04:55:00|14149.4|14147.9|14148.9|14148|14149.5|14148.3|14148|14146.7|236
1621832400000|2021-05-24 05:00:00|14149.2|14147.7|14150.1|14149.2|14150.5|14149.3|14148.9|14147.6|319
1621832700000|2021-05-24 05:05:00|14150.2|14149.3|14153.5|14152|14154.6|14153.1|14149.7|14148.4|392
1621833000000|2021-05-24 05:10:00|14153.4|14151.9|14153.7|14152.2|14154.6|14153.2|14152.6|14151.4|337
1621833300000|2021-05-24 05:15:00|14153.8|14152.3|14154.3|14152.8|14155.2|14153.9|14152.3|14150.8|362
1621833600000|2021-05-24 05:20:00|14154.4|14152.9|14154.4|14152.9|14154.5|14153.3|14153.1|14151.6|309
1621833900000|2021-05-24 05:25:00|14154.3|14152.8|14157.4|14155.9|14158|14156.5|14154.1|14152.6|443
1621834200000|2021-05-24 05:30:00|14157.1|14155.6|14154.6|14153.1|14157.5|14156|14153.2|14151.9|424
1621834500000|2021-05-24 05:35:00|14154.7|14153.2|14156.1|14155.2|14156.5|14155.4|14153.3|14152.3|440
1621834800000|2021-05-24 05:40:00|14156|14155.1|14154|14153.1|14156.9|14156|14153.4|14152.2|418
1621835100000|2021-05-24 05:45:00|14154.3|14152.8|14153.3|14151.8|14156.3|14155.2|14153.1|14151.7|521
1621835400000|2021-05-24 05:50:00|14153.4|14151.9|14154.6|14153.1|14155.1|14153.9|14152.2|14150.8|447
1621835700000|2021-05-24 05:55:00|14154.3|14153.4|14158.6|14157.1|14159.9|14158.4|14154.3|14152.9|499
1621836000000|2021-05-24 06:00:00|14158.4|14156.9|14154.4|14153.5|14160.5|14159.3|14154.4|14153.5|656
1621836300000|2021-05-24 06:05:00|14154.2|14153.3|14153|14152.1|14156.4|14155.1|14151.4|14150|545
1621836600000|2021-05-24 06:10:00|14153.2|14151.7|14157.1|14155.6|14157.2|14155.8|14151.2|14150.1|713
1621836900000|2021-05-24 06:15:00|14156.8|14155.9|14157.2|14155.7|14158.4|14157.5|14155.2|14153.7|586
1621837200000|2021-05-24 06:20:00|14157.3|14155.8|14160.2|14158.7|14162.9|14162|14156.8|14155.4|566
1621837500000|2021-05-24 06:25:00|14159.6|14158.1|14156.2|14154.7|14160.6|14159.1|14155.8|14154.3|578
1621837800000|2021-05-24 06:30:00|14156.3|14154.8|14156.6|14155.7|14159.1|14157.7|14154.3|14152.9|648
1621838100000|2021-05-24 06:35:00|14156.9|14155.4|14154.6|14153.1|14158.2|14157|14151.7|14150.4|577
1621838400000|2021-05-24 06:40:00|14154.7|14153.2|14154.2|14152.7|14158.4|14157.5|14153.1|14151.8|627
1621838700000|2021-05-24 06:45:00|14154.3|14152.8|14154.9|14153.4|14156.3|14155.1|14152.3|14150.8|497
1621839000000|2021-05-24 06:50:00|14154.6|14153.7|14157.1|14155.6|14157.5|14156.1|14151.5|14150.6|521
1621839300000|2021-05-24 06:55:00|14157|14155.5|14152.1|14151.2|14157.6|14156.5|14151.6|14150.4|688
1621839600000|2021-05-24 07:00:00|14152.3|14151.4|14148.1|14147.2|14153.7|14152.7|14147.5|14146.5|753
1621839900000|2021-05-24 07:05:00|14148.2|14147.3|14150|14148.5|14152.9|14152|14146.6|14145.6|781
1621840200000|2021-05-24 07:10:00|14149.7|14148.8|14153.9|14153|14155.1|14154.1|14149.4|14148.3|726
1621840500000|2021-05-24 07:15:00|14154|14153.1|14162.8|14161.9|14163.4|14162.4|14152.9|14152|616
1621840800000|2021-05-24 07:20:00|14162.9|14162|14161.3|14160.4|14163|14162.1|14158|14157.1|659
1621841100000|2021-05-24 07:25:00|14161.2|14160.3|14163.9|14163|14165.5|14164.1|14157.6|14156.7|713
1621841400000|2021-05-24 07:30:00|14164|14163.1|14167|14165.5|14168.4|14167.3|14163|14162.1|666
1621841700000|2021-05-24 07:35:00|14166.9|14165.4|14163.6|14162.7|14167.2|14166.2|14162.1|14161.2|657
1621842000000|2021-05-24 07:40:00|14163.7|14162.8|14161.9|14161|14166.5|14165.4|14161.7|14160.8|605
1621842300000|2021-05-24 07:45:00|14162|14161.1|14168.1|14166.6|14168.5|14167.6|14162|14160.9|656
1621842600000|2021-05-24 07:50:00|14168|14166.5|14170.9|14170|14171.5|14170.3|14166.3|14165|542
1621842900000|2021-05-24 07:55:00|14170.8|14169.9|14168.2|14166.7|14172.2|14171.3|14166.2|14165.3|773
1621843200000|2021-05-24 08:00:00|14168.1|14166.6|14167.8|14166.9|14170.5|14169.3|14165.8|14164.6|694
1621843500000|2021-05-24 08:05:00|14167.9|14167|14166.6|14165.7|14168.7|14167.8|14165.1|14164.2|592
1621843800000|2021-05-24 08:10:00|14166.7|14165.8|14163.8|14162.9|14169|14168.1|14163.7|14162.7|714
1621844100000|2021-05-24 08:15:00|14163.7|14162.8|14160.8|14159.3|14167.8|14166.8|14158.9|14157.6|671
1621844400000|2021-05-24 08:20:00|14160.7|14159.2|14159|14158.1|14161|14160|14156.1|14155|710
1621844700000|2021-05-24 08:25:00|14159.1|14158.2|14157.2|14155.7|14159.5|14158.6|14156|14154.8|636
1621845000000|2021-05-24 08:30:00|14157.5|14156|14144.9|14144|14157.5|14156.6|14144.6|14143.3|873
1621845300000|2021-05-24 08:35:00|14144.8|14143.9|14120.1|14118.6|14145.5|14144.6|14112.3|14110.4|1486
1621845600000|2021-05-24 08:40:00|14120|14118.5|14133|14132.1|14136.7|14135.2|14118.6|14117.1|1051
1621845900000|2021-05-24 08:45:00|14132.5|14131.6|14137.1|14136.2|14137.8|14136.6|14130.9|14129.7|901
1621846200000|2021-05-24 08:50:00|14137.4|14135.9|14135.9|14135|14140.1|14139|14133.7|14132.8|897
1621846500000|2021-05-24 08:55:00|14136|14135.1|14139.1|14137.6|14141.2|14140|14135|14134.1|868
1621846800000|2021-05-24 09:00:00|14139|14137.5|14139.2|14138.3|14141.5|14140.3|14132.2|14131|943
1621847100000|2021-05-24 09:05:00|14139.3|14138.4|14140.4|14139.5|14143.5|14142.1|14136.7|14135.5|816
1621847400000|2021-05-24 09:10:00|14140.5|14139.6|14139.5|14138|14145.5|14144.2|14139.5|14138|712
1621847700000|2021-05-24 09:15:00|14139.6|14138.1|14133.5|14132|14141.6|14140.5|14133.2|14131.7|1021
1621848000000|2021-05-24 09:20:00|14133.4|14131.9|14136.3|14134.8|14139.2|14137.9|14133.4|14131.9|744
1621848300000|2021-05-24 09:25:00|14136.1|14135.2|14129.2|14128.3|14138.3|14137.2|14129.1|14127.8|660
1621848600000|2021-05-24 09:30:00|14129.1|14128.2|14128.1|14126.6|14130.2|14129.1|14126|14124.9|887
1621848900000|2021-05-24 09:35:00|14127.9|14127|14126.6|14125.7|14128.4|14127.2|14123.5|14122.5|836
1621849200000|2021-05-24 09:40:00|14126.8|14125.3|14130.8|14129.9|14131|14130.1|14125.8|14124.4|805
1621849500000|2021-05-24 09:45:00|14130.9|14130|14130.2|14129.3|14132.9|14131.7|14126.1|14124.9|832
1621849800000|2021-05-24 09:50:00|14130.1|14129.2|14132.7|14131.2|14133.3|14132.3|14129.6|14128.6|944
1621850100000|2021-05-24 09:55:00|14132.6|14131.1|14136.7|14135.2|14137.1|14135.9|14128.8|14127.9|796
1621850400000|2021-05-24 10:00:00|14136.8|14135.3|14132|14131.1|14137.3|14136.1|14129.2|14127.7|909
1621850700000|2021-05-24 10:05:00|14131.8|14130.9|14128.2|14126.7|14133.3|14132.3|14126.2|14125.1|738
1621851000000|2021-05-24 10:10:00|14128.1|14126.6|14127.8|14126.9|14131.3|14130.2|14124.5|14123.3|956
1621851300000|2021-05-24 10:15:00|14128.1|14126.6|14126.5|14125.6|14130.6|14129.3|14126.3|14125.1|698
1621851600000|2021-05-24 10:20:00|14126.4|14125.5|14128.8|14127.9|14129.2|14128|14125.1|14123.6|627
1621851900000|2021-05-24 10:25:00|14128.6|14127.7|14125.8|14124.9|14130.2|14129|14124|14122.7|813
1621852200000|2021-05-24 10:30:00|14126.3|14124.8|14121.8|14120.3|14126.4|14124.9|14119.4|14118.3|914
1621852500000|2021-05-24 10:35:00|14121.7|14120.2|14126.9|14126|14127.6|14126.3|14121.1|14119.8|725
1621852800000|2021-05-24 10:40:00|14127|14126.1|14134.7|14133.2|14135.4|14134.1|14126.9|14125.7|799
1621853100000|2021-05-24 10:45:00|14134.4|14133.5|14133.4|14131.9|14136.2|14135.1|14131.9|14130.6|563
1621853400000|2021-05-24 10:50:00|14133.5|14132|14131.9|14131|14135.2|14134.2|14131.2|14129.7|557
1621853700000|2021-05-24 10:55:00|14132|14131.1|14129.1|14128.2|14133.4|14132.2|14124.9|14123.8|890
1621854000000|2021-05-24 11:00:00|14129.5|14128.6|14127.8|14126.9|14131.6|14130.3|14123.6|14122.5|802
1621854300000|2021-05-24 11:05:00|14127.9|14127|14130.2|14128.7|14135.4|14134.1|14127.2|14125.7|867
1621854600000|2021-05-24 11:10:00|14130.1|14128.6|14131.7|14130.8|14132.8|14131.6|14129.1|14128|686
1621854900000|2021-05-24 11:15:00|14132|14130.5|14129.6|14128.7|14133.9|14132.7|14129.4|14128.3|619
1621855200000|2021-05-24 11:20:00|14129.5|14128.6|14128.9|14128|14131.7|14130.8|14128|14126.7|552
1621855500000|2021-05-24 11:25:00|14129.3|14127.8|14125|14123.5|14129.3|14127.9|14124.2|14122.7|749
1621855800000|2021-05-24 11:30:00|14125.1|14123.6|14129.9|14128.4|14131.1|14129.6|14125|14123.5|511
1621856100000|2021-05-24 11:35:00|14129.3|14127.8|14128.5|14127.6|14129.3|14128.2|14123.1|14122|532
1621856400000|2021-05-24 11:40:00|14128.4|14127.5|14127.8|14126.9|14130.1|14129.1|14126.6|14125.4|467
1621856700000|2021-05-24 11:45:00|14128.1|14127.2|14127.7|14126.8|14130.5|14129.3|14126.8|14125.5|490
1621857000000|2021-05-24 11:50:00|14127.6|14126.7|14123.9|14122.4|14127.7|14126.8|14120.7|14119.6|686
1621857300000|2021-05-24 11:55:00|14124|14122.5|14124.5|14123|14126.8|14125.6|14120.3|14119.3|806
1621857600000|2021-05-24 12:00:00|14124.6|14123.1|14123.6|14122.1|14127.3|14125.8|14122.7|14121.4|552
1621857900000|2021-05-24 12:05:00|14123.7|14122.2|14128.7|14127.2|14130.1|14128.8|14123.7|14122.2|483
1621858200000|2021-05-24 12:10:00|14128.4|14127.5|14133.8|14132.9|14134.4|14133.3|14128.1|14127|797
1621858500000|2021-05-24 12:15:00|14133.9|14133|14134.6|14133.1|14135.4|14134|14131.1|14129.8|664
1621858800000|2021-05-24 12:20:00|14134.5|14133.6|14136.4|14134.9|14138.3|14136.8|14133|14131.8|624
1621859100000|2021-05-24 12:25:00|14136.5|14135|14142.2|14140.7|14142.6|14141.1|14134.9|14133.7|613
1621859400000|2021-05-24 12:30:00|14142.3|14140.8|14143.3|14141.8|14144.5|14143|14138.7|14137.4|565
1621859700000|2021-05-24 12:35:00|14143.2|14141.7|14140.9|14139.4|14146.4|14145.2|14140.3|14139.1|534
1621860000000|2021-05-24 12:40:00|14141|14139.5|14143.1|14141.6|14145.2|14144.1|14140.9|14139.5|572
1621860300000|2021-05-24 12:45:00|14143|14141.5|14143.7|14142.8|14147|14145.8|14141.6|14140.3|590
1621860600000|2021-05-24 12:50:00|14143.6|14142.7|14145.6|14144.7|14146.2|14145|14141.7|14140.6|471
1621860900000|2021-05-24 12:55:00|14145.7|14144.8|14145.1|14143.6|14145.8|14144.8|14140.8|14139.6|548
1621861200000|2021-05-24 13:00:00|14144.8|14143.9|14144.1|14143.2|14150.3|14149|14143.5|14142|707
1621861500000|2021-05-24 13:05:00|14143.9|14143|14144.8|14143.3|14147.7|14146.2|14143.4|14142.2|619
1621861800000|2021-05-24 13:10:00|14144.2|14142.7|14139.7|14138.8|14144.2|14142.7|14139.5|14138.2|637
1621862100000|2021-05-24 13:15:00|14139.6|14138.7|14138.7|14137.2|14141.3|14140.1|14136.8|14135.6|555
1621862400000|2021-05-24 13:20:00|14138.2|14137.3|14138.1|14136.6|14139.8|14138.5|14135.8|14134.4|491
1621862700000|2021-05-24 13:25:00|14138.2|14136.7|14149.6|14148.7|14150.4|14149.3|14136.6|14135.4|506
1621863000000|2021-05-24 13:30:00|14150|14149.1|14148.2|14146.7|14152.1|14151.2|14145|14143.5|668
1621863300000|2021-05-24 13:35:00|14147.7|14146.8|14158.9|14158|14160.3|14158.8|14146.7|14145.5|719
1621863600000|2021-05-24 13:40:00|14159|14158.1|14157.9|14157|14161.9|14160.7|14154.3|14153|834
1621863900000|2021-05-24 13:45:00|14158|14157.1|14162.2|14160.7|14162.2|14160.7|14156.1|14155.2|826
1621864200000|2021-05-24 13:50:00|14162.1|14160.6|14163.1|14162.2|14165.2|14163.9|14160.3|14159.4|858
1621864500000|2021-05-24 13:55:00|14163.3|14162.4|14163.1|14162.2|14164.3|14162.9|14159.7|14158.8|909
1621864800000|2021-05-24 14:00:00|14162.8|14161.9|14164.2|14163.3|14168.3|14167.4|14162.7|14161.4|905
1621865100000|2021-05-24 14:05:00|14164.3|14163.4|14165.4|14164.5|14168.6|14167.6|14162.4|14161.2|743
1621865400000|2021-05-24 14:10:00|14165.6|14164.7|14160.7|14159.8|14166.7|14165.6|14158|14157.1|685
1621865700000|2021-05-24 14:15:00|14160.6|14159.7|14161.9|14161|14163.7|14162.8|14159.2|14158.2|769
1621866000000|2021-05-24 14:20:00|14162.2|14161.3|14159.8|14158.9|14163.5|14162.6|14159.6|14158.7|645
1621866300000|2021-05-24 14:25:00|14159.9|14159|14157.7|14156.8|14161.2|14160.3|14156.4|14155.4|562
1621866600000|2021-05-24 14:30:00|14157.9|14157|14156.5|14155.6|14161.1|14159.9|14156.2|14155|598
1621866900000|2021-05-24 14:35:00|14156.6|14155.7|14153.6|14152.7|14157.2|14156.2|14153.6|14152.4|490
1621867200000|2021-05-24 14:40:00|14153.7|14152.8|14160.3|14159.4|14161|14159.8|14153|14151.8|731
1621867500000|2021-05-24 14:45:00|14160.1|14159.2|14157.5|14156.6|14162|14160.8|14155.8|14154.9|704
1621867800000|2021-05-24 14:50:00|14157.6|14156.7|14155.5|14154.6|14158.5|14157.3|14150.8|14149.9|812
1621868100000|2021-05-24 14:55:00|14155.4|14154.5|14157.2|14156.3|14159.2|14158.1|14152.6|14151.6|902
1621868400000|2021-05-24 15:00:00|14157.5|14156.6|14157.9|14157|14161.6|14160.7|14156.7|14155.6|867
1621868700000|2021-05-24 15:05:00|14157.8|14156.9|14158.8|14157.9|14159.2|14158|14156.5|14155.4|622
1621869000000|2021-05-24 15:10:00|14158.6|14157.7|14155.7|14154.8|14161.1|14160.2|14155.1|14154.2|571
1621869300000|2021-05-24 15:15:00|14155.8|14154.9|14156.7|14155.8|14157.3|14156.4|14154.4|14153.5|522
1621869600000|2021-05-24 15:20:00|14156.6|14155.7|14158.6|14157.7|14159|14158|14155.5|14154.6|600
1621869900000|2021-05-24 15:25:00|14158.3|14157.4|14155.5|14154.6|14159.7|14158.8|14155.4|14154.5|637
1621870200000|2021-05-24 15:30:00|14155.4|14154.5|14153|14152.1|14158.1|14157.2|14151.7|14150.8|641
1621870500000|2021-05-24 15:35:00|14153.1|14152.2|14148.7|14147.2|14155.1|14154|14147.3|14146.1|622
1621870800000|2021-05-24 15:40:00|14148.4|14147.5|14148.7|14147.8|14150.3|14149.4|14145.6|14144.3|603
1621871100000|2021-05-24 15:45:00|14149|14148.1|14147.1|14145.6|14150|14148.9|14146.5|14145.3|548
1621871400000|2021-05-24 15:50:00|14147.3|14145.8|14148.1|14147.2|14150.5|14149.6|14145.1|14143.9|732
1621871700000|2021-05-24 15:55:00|14148|14147.1|14147.1|14146.2|14149|14148.1|14145.1|14144.2|594
1621872000000|2021-05-24 16:00:00|14147|14146.1|14150.8|14149.9|14151|14150.1|14146.7|14145.8|532
1621872300000|2021-05-24 16:05:00|14150.9|14150|14150|14149.1|14151.5|14150.6|14146.9|14145.8|483
1621872600000|2021-05-24 16:10:00|14149.9|14149|14149.7|14148.8|14151.1|14150.1|14149.3|14148.4|434
1621872900000|2021-05-24 16:15:00|14149.8|14148.9|14151|14150.1|14151.9|14151|14149.6|14148.7|389
1621873200000|2021-05-24 16:20:00|14151.6|14150.7|14150|14149.1|14151.8|14150.9|14148.8|14147.9|411
1621873500000|2021-05-24 16:25:00|14149.9|14149|14147.7|14146.8|14150.8|14149.8|14146.7|14145.8|483
1621873800000|2021-05-24 16:30:00|14147.8|14146.9|14150.9|14150|14151|14150.1|14147.6|14146.7|383
1621874100000|2021-05-24 16:35:00|14151|14150.1|14151.7|14150.8|14152.4|14151.5|14150.3|14149.4|372
1621874400000|2021-05-24 16:40:00|14151.6|14150.7|14152.4|14151.5|14153|14152.1|14149.6|14148.5|399
1621874700000|2021-05-24 16:45:00|14152.3|14151.4|14155.1|14154.2|14155.2|14154.3|14152|14151.1|434
1621875000000|2021-05-24 16:50:00|14155|14154.1|14155.4|14154.5|14156.3|14155.4|14153.7|14152.8|357
1621875300000|2021-05-24 16:55:00|14155.5|14154.6|14157.7|14156.8|14157.9|14157|14155.4|14154.5|313
1621875600000|2021-05-24 17:00:00|14157.5|14156.6|14152.8|14151.9|14158|14157.1|14150.8|14149.6|520
1621875900000|2021-05-24 17:05:00|14152.7|14151.8|14148.8|14147.9|14152.8|14151.8|14148.1|14147.2|437
1621876200000|2021-05-24 17:10:00|14148.7|14147.8|14150|14149.1|14152|14150.9|14148.2|14147.3|478
1621876500000|2021-05-24 17:15:00|14150.1|14149.2|14151.8|14150.3|14152.2|14151.3|14149.1|14148.2|341
1621876800000|2021-05-24 17:20:00|14151.6|14150.1|14153.7|14152.8|14154.8|14153.9|14151.3|14150.1|431
1621877100000|2021-05-24 17:25:00|14154|14153.1|14156.9|14156|14156.9|14156|14153.8|14152.9|295
1621877400000|2021-05-24 17:30:00|14156.8|14155.9|14158.2|14157.3|14158.8|14157.5|14154.6|14153.4|409
1621877700000|2021-05-24 17:35:00|14158.3|14157.4|14156.7|14155.8|14159.7|14158.5|14156.6|14155.5|406
1621878000000|2021-05-24 17:40:00|14156.6|14155.7|14156.6|14155.7|14158|14157.1|14155.6|14154.7|279
1621878300000|2021-05-24 17:45:00|14156.7|14155.8|14158.4|14157.5|14159.9|14158.8|14156.5|14155.6|358
1621878600000|2021-05-24 17:50:00|14158.5|14157.6|14159.7|14158.8|14159.8|14158.9|14157.5|14156.6|242
1621878900000|2021-05-24 17:55:00|14159.6|14158.7|14158.9|14157.4|14159.9|14159|14156.7|14155.6|400
1621879200000|2021-05-24 18:00:00|14158.8|14157.3|14158.9|14158|14158.9|14158|14156.1|14155.2|363
1621879500000|2021-05-24 18:05:00|14158.8|14157.9|14159.6|14158.7|14160.6|14159.7|14158.5|14157.4|321
1621879800000|2021-05-24 18:10:00|14159.7|14158.8|14159.6|14158.7|14160.5|14159.4|14158.5|14157.6|306
1621880100000|2021-05-24 18:15:00|14159.4|14158.5|14159.1|14158.2|14160.6|14159.7|14158.4|14157.5|305
1621880400000|2021-05-24 18:20:00|14159|14158.1|14159.8|14158.9|14159.9|14159|14158.2|14157.2|251
1621880700000|2021-05-24 18:25:00|14159.7|14158.8|14159.1|14158.2|14160|14159.1|14158.3|14157.4|233
1621881000000|2021-05-24 18:30:00|14159.2|14158.3|14157.7|14156.8|14159.8|14158.9|14156.5|14155.4|296
1621881300000|2021-05-24 18:35:00|14157.8|14156.9|14157.4|14156.5|14159.1|14158.2|14157.3|14156.4|188
1621881600000|2021-05-24 18:40:00|14157.5|14156.6|14157.9|14156.4|14157.9|14156.7|14156.1|14155.1|169
1621881900000|2021-05-24 18:45:00|14157.7|14156.8|14158.2|14157.3|14159|14158.1|14156.8|14155.9|338
1621882200000|2021-05-24 18:50:00|14158.4|14157.5|14158.6|14157.7|14159.7|14158.8|14157.5|14156.6|307
1621882500000|2021-05-24 18:55:00|14158.7|14157.8|14158.8|14157.9|14160|14159.1|14157.5|14156.6|393
1621882800000|2021-05-24 19:00:00|14158.9|14158|14158.8|14157.9|14160.2|14159|14158.4|14157.4|259
1621883100000|2021-05-24 19:05:00|14158.9|14158|14159.6|14158.7|14160.1|14159|14158.8|14157.5|209
1621883400000|2021-05-24 19:10:00|14159.5|14158.6|14159.8|14158.3|14161|14160|14158.5|14157.2|265
1621883700000|2021-05-24 19:15:00|14159.9|14158.4|14160.9|14159.4|14161.2|14159.8|14159.3|14158.1|170
1621884000000|2021-05-24 19:20:00|14160.8|14159.3|14158.8|14157.9|14161.9|14160.7|14158.5|14157.3|228
1621884300000|2021-05-24 19:25:00|14159|14158.1|14158.7|14157.8|14160.3|14159|14157.7|14156.8|283
1621884600000|2021-05-24 19:30:00|14158.6|14157.7|14158.5|14157.6|14159.1|14157.9|14157.5|14156.6|206
1621884900000|2021-05-24 19:35:00|14158.4|14157.5|14158.6|14157.7|14159.1|14158|14157.8|14156.3|261
1621885200000|2021-05-24 19:40:00|14158.7|14157.8|14158|14157.1|14159.5|14158.4|14157.4|14156|412
1621885500000|2021-05-24 19:45:00|14158.1|14157.2|14159.7|14158.8|14160.7|14159.6|14157.9|14156.8|313
1621885800000|2021-05-24 19:50:00|14159.6|14158.7|14157.6|14156.7|14159.6|14158.7|14157.5|14156.4|258
1621886100000|2021-05-24 19:55:00|14157.9|14157|14159.7|14158.8|14160.3|14159|14156.7|14155.8|468
1621886400000|2021-05-24 20:00:00|14159.5|14158.6|14157.1|14155.6|14159.6|14158.6|14156.7|14155.6|340
1621886700000|2021-05-24 20:05:00|14157|14155.5|14159.8|14158.9|14160.5|14159.4|14156.9|14155.5|211
1621887000000|2021-05-24 20:10:00|14159.9|14159|14159.3|14157.8|14160.5|14159.4|14158.2|14156.9|136
1621887300000|2021-05-24 20:15:00|14159.2|14157.7|14159.1|14157.6|14159.5|14158.2|14158.7|14157.4|86
1621887600000|2021-05-24 20:20:00|14159.3|14157.8|14155.9|14154.4|14159.3|14158.1|14154.9|14153.7|219
1621887900000|2021-05-24 20:25:00|14156|14154.5|14155.9|14154.4|14156.2|14155|14155.6|14154.4|96
1621888200000|2021-05-24 20:30:00|14156|14154.5|14155.5|14154.6|14156.2|14155.1|14155.3|14154.1|125
1621888500000|2021-05-24 20:35:00|14155.8|14154.3|14156|14154.5|14156.2|14154.9|14155.4|14154.1|165
1621888800000|2021-05-24 20:40:00|14155.9|14154.4|14154.9|14153.4|14156.3|14154.9|14154.5|14153.3|139
1621889100000|2021-05-24 20:45:00|14155|14153.5|14154.9|14153.4|14156.2|14154.7|14154.6|14153.1|252
1621889400000|2021-05-24 20:50:00|14155|14153.5|14155|14153.5|14156|14154.5|14154.5|14153|450
1621889700000|2021-05-24 20:55:00|14154.9|14153.4|14158.4|14155|14160.8|14156|14154.7|14148.3|701
1621890000000|2021-05-24 21:00:00|14158.7|14154.8|14159.5|14149.5|14160.3|14154.8|14158.7|14149.1|53
1621890300000|2021-05-24 21:05:00|14161|14151|14159.1|14149.1|14161.6|14151.6|14157.9|14147.9|188
1621890600000|2021-05-24 21:10:00|14159.4|14149.4|14156.7|14149.8|14160.9|14152.5|14152.7|14145.3|163
1621890900000|2021-05-24 21:15:00|14157.7|14147.7|14160.6|14150.6|14161.3|14155|14155.4|14146.8|194
1621891200000|2021-05-24 21:20:00|14160.8|14150.8|14158.5|14151.3|14161.6|14153.8|14156.3|14148.6|172
1621891500000|2021-05-24 21:25:00|14159|14151|14158.9|14150.5|14162.1|14154.9|14155.4|14148.4|246
1621891800000|2021-05-24 21:30:00|14158.6|14150.4|14159.8|14152.8|14160.5|14154.9|14156.9|14150|213
1621892100000|2021-05-24 21:35:00|14159.7|14152.6|14159.8|14153.4|14160.4|14154.6|14157.1|14150.6|182
1621892400000|2021-05-24 21:40:00|14159.3|14153.1|14159|14153|14160.5|14155.2|14156.8|14151.7|199
1621892700000|2021-05-24 21:45:00|14158.9|14153.4|14157.5|14153.3|14160|14154.3|14156.9|14152|224
1621893000000|2021-05-24 21:50:00|14158.4|14154.1|14157.6|14148.8|14161.6|14154.9|14156.4|14147.9|239
1621893300000|2021-05-24 21:55:00|14157.7|14148.6|14159.2|14150.9|14159.6|14155|14155.5|14148.4|500
1621893600000|2021-05-24 22:00:00|14159.7|14151.4|14157.1|14152.4|14160.4|14155.5|14155.9|14149.6|600
1621893900000|2021-05-24 22:05:00|14157.5|14152.6|14156.9|14153.7|14159|14156.2|14156.1|14152.6|320
1621894200000|2021-05-24 22:10:00|14157.1|14154|14156.3|14154.8|14158.1|14155.9|14156.1|14153.4|304
1621894500000|2021-05-24 22:15:00|14156.4|14154.9|14156.6|14155.1|14157.5|14156|14156|14153|214
1621894800000|2021-05-24 22:20:00|14156.4|14154.9|14157.7|14155|14158.1|14156.1|14156|14153.5|261
1621895100000|2021-05-24 22:25:00|14157.4|14155.1|14156.5|14154.2|14158|14155.7|14155.8|14153.4|228
1621895400000|2021-05-24 22:30:00|14156.1|14154.6|14157.9|14156.4|14160.3|14158.1|14155.9|14153.8|340
1621895700000|2021-05-24 22:35:00|14158|14156.5|14159.4|14157.3|14160.2|14157.9|14157.9|14156|285
1621896000000|2021-05-24 22:40:00|14159.1|14157.6|14159.8|14158.3|14160.7|14158.7|14159.1|14157.2|172
1621896300000|2021-05-24 22:45:00|14159.7|14158.2|14160.2|14157.8|14160.6|14158.6|14159.7|14157.5|157
1621896600000|2021-05-24 22:50:00|14160.3|14157.9|14156.9|14154.7|14160.7|14158.6|14156.7|14154.7|224
1621896900000|2021-05-24 22:55:00|14156.6|14154.8|14157.5|14155.3|14159.3|14156.9|14156.6|14154.3|267
1621897200000|2021-05-24 23:00:00|14157.4|14155.9|14158.1|14156.6|14158.3|14156.8|14156.8|14155.3|263
1621897500000|2021-05-24 23:05:00|14158.2|14156.7|14156|14154.5|14158.3|14156.8|14155.6|14154.1|282
1621897800000|2021-05-24 23:10:00|14156.1|14154.6|14156.5|14155|14157.5|14156|14155|14153.5|265
1621898100000|2021-05-24 23:15:00|14156.8|14155.3|14157|14155.5|14157.3|14156|14155.7|14154.3|266
1621898400000|2021-05-24 23:20:00|14157.1|14155.6|14158.8|14157.3|14159.1|14157.8|14156|14154.5|255
1621898700000|2021-05-24 23:25:00|14158.9|14157.4|14155.9|14154.4|14159.3|14157.9|14155.3|14153.8|299
1621899000000|2021-05-24 23:30:00|14156|14154.5|14157|14155.5|14158|14156.5|14156|14154.5|270
1621899300000|2021-05-24 23:35:00|14156.9|14155.4|14157.4|14155.9|14157.9|14156.5|14156.4|14155.2|157
1621899600000|2021-05-24 23:40:00|14157.5|14156|14156.2|14154.7|14157.9|14156.4|14155.9|14154.4|203
1621899900000|2021-05-24 23:45:00|14156.4|14154.9|14156.8|14155.3|14157.6|14156.3|14155.4|14154.2|217
1621900200000|2021-05-24 23:50:00|14156.9|14155.4|14158.2|14156.7|14159.7|14158.4|14156.8|14155.3|233
1621900500000|2021-05-24 23:55:00|14158.3|14156.8|14156.1|14154.6|14158.3|14156.8|14155.5|14154|304
1621900800000|2021-05-25 00:00:00|14155.9|14154.4|14155.6|14154.7|14157.4|14155.9|14153.2|14152|615
1621901100000|2021-05-25 00:05:00|14155.7|14154.8|14156.9|14155.4|14158.7|14157.6|14154.1|14153|460
1621901400000|2021-05-25 00:10:00|14157|14155.5|14159.3|14157.8|14159.4|14157.9|14155.5|14154.5|440
1621901700000|2021-05-25 00:15:00|14159.2|14157.7|14162.7|14161.8|14163.2|14162.1|14158.7|14157.5|481
1621902000000|2021-05-25 00:20:00|14162.8|14161.9|14162.4|14160.9|14164.6|14163.4|14161.7|14160.5|413
1621902300000|2021-05-25 00:25:00|14162.5|14161|14161|14159.5|14162.6|14161.2|14159.4|14158.2|414
1621902600000|2021-05-25 00:30:00|14160.9|14159.4|14162.2|14160.7|14162.6|14161.3|14159.8|14158.6|372
1621902900000|2021-05-25 00:35:00|14162.3|14160.8|14162.8|14161.3|14163.4|14162.2|14159.6|14158.7|426
1621903200000|2021-05-25 00:40:00|14162.9|14161.4|14162.7|14161.2|14165|14163.5|14161.2|14159.9|396
1621903500000|2021-05-25 00:45:00|14162.6|14161.1|14162.3|14160.8|14164|14162.5|14160.7|14159.4|488
1621903800000|2021-05-25 00:50:00|14162.1|14161.2|14165.2|14163.7|14166.1|14164.9|14160.9|14159.7|630
1621904100000|2021-05-25 00:55:00|14165.4|14163.9|14167.3|14166.4|14168.1|14166.9|14163|14162.1|582
1621904400000|2021-05-25 01:00:00|14167.4|14166.5|14169.6|14168.1|14171.2|14170.2|14166.4|14165.4|832
1621904700000|2021-05-25 01:05:00|14169.5|14168|14170.2|14168.7|14173.1|14171.8|14168.3|14167|640
1621905000000|2021-05-25 01:10:00|14170.1|14168.6|14174.1|14172.6|14176.1|14174.6|14169.3|14168.2|660
1621905300000|2021-05-25 01:15:00|14174.2|14172.7|14175.2|14173.7|14176.8|14175.3|14172.2|14170.8|650
1621905600000|2021-05-25 01:20:00|14175.1|14173.6|14172.9|14171.4|14175.2|14173.7|14170.5|14169|676
1621905900000|2021-05-25 01:25:00|14172.8|14171.3|14167.7|14166.2|14173|14172|14166.1|14165.2|615
1621906200000|2021-05-25 01:30:00|14167.5|14166.8|14172.8|14171.9|14174.9|14173.9|14165.3|14164.2|751
1621906500000|2021-05-25 01:35:00|14172.9|14172|14173.2|14171.7|14174.4|14172.9|14169.7|14168.8|753
1621906800000|2021-05-25 01:40:00|14173.1|14171.6|14173.1|14171.6|14173.9|14172.8|14170.3|14169.3|637
1621907100000|2021-05-25 01:45:00|14173.2|14171.7|14176.1|14174.6|14176.2|14175|14170.3|14169.2|611
1621907400000|2021-05-25 01:50:00|14176|14174.5|14171.2|14169.7|14176.2|14174.7|14169.8|14168.3|456
1621907700000|2021-05-25 01:55:00|14170.9|14170|14168.9|14167.4|14173.2|14172.3|14168.4|14166.9|507
1621908000000|2021-05-25 02:00:00|14169|14167.5|14169.1|14167.6|14170.2|14169.2|14166.8|14165.5|698
1621908300000|2021-05-25 02:05:00|14169.2|14167.7|14170.1|14169.2|14170.8|14169.6|14167.3|14166.4|523
1621908600000|2021-05-25 02:10:00|14170.2|14169.3|14173.1|14171.6|14173.2|14171.9|14169.6|14168.4|476
1621908900000|2021-05-25 02:15:00|14173.2|14171.7|14171.7|14170.8|14173.7|14172.5|14170.2|14169.1|450
1621909200000|2021-05-25 02:20:00|14171.6|14170.7|14172.4|14171.5|14172.6|14171.7|14169.4|14168.2|454
1621909500000|2021-05-25 02:25:00|14172.5|14171.6|14172.1|14170.6|14172.9|14171.7|14170.8|14169.6|385
1621909800000|2021-05-25 02:30:00|14172|14170.5|14171.1|14169.6|14172.3|14171.1|14169.4|14168.2|406
1621910100000|2021-05-25 02:35:00|14171|14169.5|14169.9|14168.4|14172.3|14171.2|14169.9|14168.4|425
1621910400000|2021-05-25 02:40:00|14169.4|14168.5|14171.9|14170.4|14172.1|14170.9|14169.4|14168.3|381
1621910700000|2021-05-25 02:45:00|14172|14170.5|14170.1|14169.2|14172.2|14170.9|14169.2|14168.1|335
1621911000000|2021-05-25 02:50:00|14170.2|14169.3|14171.7|14170.2|14172|14170.7|14169.2|14168.1|342
1621911300000|2021-05-25 02:55:00|14171.6|14170.1|14173.1|14172.2|14173.8|14172.3|14171|14169.8|479
1621911600000|2021-05-25 03:00:00|14173|14172.1|14173.5|14172.6|14173.9|14172.7|14171.3|14169.8|451
1621911900000|2021-05-25 03:05:00|14173.6|14172.7|14176.7|14175.2|14177.5|14176|14172.5|14171.2|413
1621912200000|2021-05-25 03:10:00|14176.8|14175.3|14177|14176.1|14177.6|14176.4|14175.6|14174.1|373
1621912500000|2021-05-25 03:15:00|14177.2|14175.7|14177.3|14176.4|14178.2|14177|14176.1|14175.2|329
1621912800000|2021-05-25 03:20:00|14177.2|14176.3|14178.2|14176.7|14178.8|14177.7|14176.5|14175.3|321
1621913100000|2021-05-25 03:25:00|14178.1|14176.6|14180.1|14178.6|14180.3|14179.1|14178|14176.5|364
1621913400000|2021-05-25 03:30:00|14180|14178.5|14179.6|14178.7|14181.2|14179.8|14178.6|14177.3|357
1621913700000|2021-05-25 03:35:00|14179.8|14178.3|14179.7|14178.2|14180.1|14179.1|14178.5|14177.5|242
1621914000000|2021-05-25 03:40:00|14179.8|14178.3|14182.2|14180.7|14183.2|14181.8|14179|14177.8|331
1621914300000|2021-05-25 03:45:00|14182.1|14180.6|14178.8|14177.3|14182.1|14180.8|14178.3|14177.1|406
1621914600000|2021-05-25 03:50:00|14178.7|14177.2|14179.4|14178.5|14180.2|14178.9|14178|14177.1|260
1621914900000|2021-05-25 03:55:00|14179.3|14178.4|14179.8|14178.9|14181.5|14180.2|14179.2|14177.9|299
1621915200000|2021-05-25 04:00:00|14179.9|14179|14179.5|14178.6|14181.3|14180.4|14178.4|14177.4|367
1621915500000|2021-05-25 04:05:00|14179.9|14178.4|14183.2|14181.7|14184.1|14182.6|14179.4|14178.3|322
1621915800000|2021-05-25 04:10:00|14182.9|14181.4|14184|14182.5|14184.3|14183|14181|14180|375
1621916100000|2021-05-25 04:15:00|14183.9|14182.4|14183.5|14182.6|14186.1|14184.8|14182.7|14181.6|402
1621916400000|2021-05-25 04:20:00|14183.8|14182.3|14179.9|14179|14184.1|14182.8|14179.8|14178.5|346
1621916700000|2021-05-25 04:25:00|14180|14179.1|14180.9|14179.4|14183.8|14182.6|14178.9|14177.4|434
1621917000000|2021-05-25 04:30:00|14181|14179.5|14179.4|14178.5|14181.1|14179.8|14179.3|14178.1|300
1621917300000|2021-05-25 04:35:00|14179.7|14178.2|14178.9|14177.4|14180|14178.9|14177.7|14176.4|235
1621917600000|2021-05-25 04:40:00|14178.8|14177.3|14179.8|14178.9|14182.1|14180.8|14178|14176.7|246
1621917900000|2021-05-25 04:45:00|14179.7|14178.8|14180.1|14178.6|14181.1|14179.8|14179.2|14178.1|189
1621918200000|2021-05-25 04:50:00|14180.2|14178.7|14181.5|14180.6|14182.3|14181|14179.6|14178.3|186
1621918500000|2021-05-25 04:55:00|14181.4|14180.5|14180.8|14179.9|14182.1|14180.8|14179.8|14178.7|280
1621918800000|2021-05-25 05:00:00|14180.7|14179.8|14182.1|14180.6|14182.2|14181.1|14180.2|14179.1|233
1621919100000|2021-05-25 05:05:00|14182|14180.5|14179.2|14178.3|14182.2|14181.1|14179.1|14178.2|183
1621919400000|2021-05-25 05:10:00|14179.4|14178.5|14181.4|14179.9|14182|14180.9|14179.3|14178|227
1621919700000|2021-05-25 05:15:00|14180.9|14180|14180.7|14179.8|14182.3|14181.1|14179.5|14178.4|279
1621920000000|2021-05-25 05:20:00|14181|14179.5|14182|14180.5|14183.1|14181.9|14179.4|14178|315
1621920300000|2021-05-25 05:25:00|14181.9|14180.4|14182|14181.1|14184.1|14182.9|14180.6|14179.4|354
1621920600000|2021-05-25 05:30:00|14182.3|14180.8|14181.8|14180.3|14183.2|14181.9|14181.3|14180.2|345
1621920900000|2021-05-25 05:35:00|14181.7|14180.2|14181.8|14180.3|14182|14181.1|14179.7|14178.3|428
1621921200000|2021-05-25 05:40:00|14181.9|14180.4|14177.4|14175.9|14182|14180.8|14175.5|14174.2|459
1621921500000|2021-05-25 05:45:00|14177.5|14176|14175|14174.1|14177.5|14176|14173.3|14172|387
1621921800000|2021-05-25 05:50:00|14174.9|14174|14174.3|14173.4|14175.8|14174.5|14172.3|14170.9|366
1621922100000|2021-05-25 05:55:00|14174.5|14173.6|14177.4|14175.9|14177.9|14176|14171.5|14170.4|576
1621922400000|2021-05-25 06:00:00|14178|14176.5|14178.8|14177.9|14179|14177.9|14173.3|14171.8|682
1621922700000|2021-05-25 06:05:00|14178.7|14177.8|14176.9|14175.4|14178.7|14177.8|14174.9|14173.7|482
1621923000000|2021-05-25 06:10:00|14177|14175.5|14183.5|14182.6|14184.7|14183.3|14175.4|14174.2|589
1621923300000|2021-05-25 06:15:00|14183.4|14182.5|14186.3|14185.4|14187.7|14186.5|14181.6|14180.3|674
1621923600000|2021-05-25 06:20:00|14186.2|14185.3|14190|14188.5|14192.3|14190.8|14184.9|14184|805
1621923900000|2021-05-25 06:25:00|14189.9|14188.4|14187.8|14186.3|14191.7|14190.7|14186.6|14185.4|691
1621924200000|2021-05-25 06:30:00|14187.9|14186.4|14193.1|14191.6|14193.8|14192.6|14186.1|14184.9|602
1621924500000|2021-05-25 06:35:00|14192.8|14191.9|14194.8|14193.9|14197.5|14196.2|14192.1|14190.8|753
1621924800000|2021-05-25 06:40:00|14195.3|14194.4|14199.6|14198.7|14203.9|14202.6|14194.9|14193.6|1016
1621925100000|2021-05-25 06:45:00|14199.7|14198.8|14199.8|14198.9|14200.9|14200|14195.4|14194.3|833
1621925400000|2021-05-25 06:50:00|14199.6|14198.7|14195.9|14195|14201|14200.1|14194.4|14193.1|670
1621925700000|2021-05-25 06:55:00|14195.6|14194.7|14200.2|14198.7|14200.3|14199.2|14191.3|14190.2|1007
1621926000000|2021-05-25 07:00:00|14200.1|14198.6|14204.6|14203.7|14205.9|14204.6|14197.6|14196.7|1087
1621926300000|2021-05-25 07:05:00|14204.5|14203.6|14199.4|14198.5|14204.6|14203.6|14197.1|14196.2|821
1621926600000|2021-05-25 07:10:00|14199.3|14198.4|14201.7|14200.8|14206.1|14205|14198.6|14197.5|810
1621926900000|2021-05-25 07:15:00|14201.9|14201|14199.1|14198.2|14201.9|14201|14194.3|14193.4|828
1621927200000|2021-05-25 07:20:00|14199.3|14198.4|14203.5|14202.6|14204.9|14204|14197.3|14196.4|717
1621927500000|2021-05-25 07:25:00|14203.4|14202.5|14210.6|14209.7|14211.7|14210.6|14203|14202.1|735
1621927800000|2021-05-25 07:30:00|14210.7|14209.8|14202.7|14201.8|14211|14209.8|14201.4|14200.5|767
1621928100000|2021-05-25 07:35:00|14202.6|14201.7|14194.4|14193.5|14203.9|14202.8|14189.1|14187.6|930
1621928400000|2021-05-25 07:40:00|14194.5|14193.6|14195.5|14194.6|14199.7|14198.8|14193.6|14192.7|718
1621928700000|2021-05-25 07:45:00|14195.6|14194.7|14193.1|14191.6|14196|14195|14189.1|14188|851
1621929000000|2021-05-25 07:50:00|14193.2|14191.7|14193|14192.1|14198.5|14197.6|14188.6|14187.4|868
1621929300000|2021-05-25 07:55:00|14193.1|14192.2|14187.2|14185.7|14195.3|14194.3|14184.8|14183.9|784
1621929600000|2021-05-25 08:00:00|14186.6|14185.5|14187.1|14185.6|14189.8|14188.6|14184.9|14183.8|957
1621929900000|2021-05-25 08:05:00|14186.8|14185.9|14182.2|14181.3|14191.2|14190.3|14182|14181.1|818
1621930200000|2021-05-25 08:10:00|14182.4|14181.5|14184.6|14183.7|14184.8|14183.9|14177.1|14176.2|1085
1621930500000|2021-05-25 08:15:00|14184.5|14183.6|14180.9|14179.4|14186.1|14185.2|14178.6|14177.5|751
1621930800000|2021-05-25 08:20:00|14181|14179.5|14183.4|14181.9|14184.6|14183.3|14177.7|14176.2|784
1621931100000|2021-05-25 08:25:00|14183.3|14181.8|14176.7|14175.8|14184.5|14183.6|14174.7|14173.8|778
1621931400000|2021-05-25 08:30:00|14177.4|14175.9|14171.8|14170.9|14177.6|14176.7|14169.6|14168.6|833
1621931700000|2021-05-25 08:35:00|14171.7|14170.8|14176.7|14175.8|14178.1|14176.9|14170|14169|628
1621932000000|2021-05-25 08:40:00|14176.8|14175.9|14180.1|14178.6|14181.5|14180.1|14176.5|14175.6|597
1621932300000|2021-05-25 08:45:00|14179.8|14178.3|14183.1|14181.6|14185.9|14184.5|14179.8|14178.3|628
1621932600000|2021-05-25 08:50:00|14183|14181.5|14183.7|14182.8|14185.3|14184|14181.1|14180|576
1621932900000|2021-05-25 08:55:00|14183.9|14183|14186.5|14185.6|14188.9|14188|14183.9|14183|648
1621933200000|2021-05-25 09:00:00|14186.6|14185.7|14189.7|14188.8|14192.4|14191.5|14185.7|14184.8|637
1621933500000|2021-05-25 09:05:00|14189.6|14188.7|14191|14190.1|14194.7|14193.6|14188.1|14187.2|484
1621933800000|2021-05-25 09:10:00|14190.9|14190|14188.5|14187|14193.1|14192.2|14188.1|14187|551
1621934100000|2021-05-25 09:15:00|14188.4|14187.5|14185.3|14184.4|14189.1|14187.8|14183.1|14182.2|570
1621934400000|2021-05-25 09:20:00|14185.5|14184.6|14181.1|14180.2|14186.3|14185.4|14179|14178.1|679
1621934700000|2021-05-25 09:25:00|14181|14180.1|14182.4|14181.5|14184.9|14183.7|14180.5|14179.3|505
1621935000000|2021-05-25 09:30:00|14182.1|14181.2|14181.8|14180.9|14184.5|14183.3|14179|14177.8|689
1621935300000|2021-05-25 09:35:00|14181.9|14181|14179.1|14178.2|14182.7|14181.8|14177|14176.1|577
1621935600000|2021-05-25 09:40:00|14179|14178.1|14182.7|14181.8|14182.9|14182|14177.4|14176.4|507
1621935900000|2021-05-25 09:45:00|14182.9|14182|14178.5|14177.6|14183.7|14182.5|14177|14176.1|507
1621936200000|2021-05-25 09:50:00|14178.6|14177.7|14178.8|14177.3|14181.9|14181|14178.4|14177.2|573
1621936500000|2021-05-25 09:55:00|14178.5|14177.6|14180.4|14179.5|14180.5|14179.6|14178.1|14177.2|446
1621936800000|2021-05-25 10:00:00|14180.3|14179.4|14178.8|14177.9|14184|14183.1|14177.8|14176.7|555
1621937100000|2021-05-25 10:05:00|14178.7|14177.8|14176.2|14175.3|14179.6|14178.7|14174.6|14173.7|721
1621937400000|2021-05-25 10:10:00|14176.1|14175.2|14176.4|14175.5|14177.1|14176|14172.2|14171.3|603
1621937700000|2021-05-25 10:15:00|14176.5|14175.6|14178.7|14177.8|14179|14178.1|14173.8|14172.7|533
1621938000000|2021-05-25 10:20:00|14178.8|14177.9|14179.2|14178.3|14181|14180.1|14176.2|14175.3|497
1621938300000|2021-05-25 10:25:00|14179.1|14178.2|14176.8|14175.3|14180.1|14179.2|14174.1|14173.2|548
1621938600000|2021-05-25 10:30:00|14176.5|14175.6|14168.7|14167.8|14178|14177.1|14168.1|14166.8|674
1621938900000|2021-05-25 10:35:00|14168.8|14167.9|14165.1|14164.2|14169.4|14168.2|14164|14163.1|712
1621939200000|2021-05-25 10:40:00|14164.8|14163.9|14166.7|14165.8|14167|14166.1|14162.8|14161.9|576
1621939500000|2021-05-25 10:45:00|14166.5|14165.6|14165.4|14164.5|14167.5|14166.4|14164.8|14163.5|537
1621939800000|2021-05-25 10:50:00|14165.3|14164.4|14164.9|14164|14166.9|14166|14163|14161.7|636
1621940100000|2021-05-25 10:55:00|14164.8|14163.9|14158.7|14157.8|14166.2|14165.3|14158.4|14157.4|653
1621940400000|2021-05-25 11:00:00|14158.4|14157.5|14153.1|14152.2|14160.9|14159.7|14153.1|14151.9|639
1621940700000|2021-05-25 11:05:00|14153.2|14152.3|14161.8|14160.3|14162.1|14161.2|14150.4|14149.3|742
1621941000000|2021-05-25 11:10:00|14161.9|14160.4|14160.4|14159.5|14161.9|14160.4|14158.5|14157.6|529
1621941300000|2021-05-25 11:15:00|14160.3|14159.4|14159.4|14158.5|14160.3|14159.4|14158.2|14157.3|374
1621941600000|2021-05-25 11:20:00|14159.5|14158.6|14162.1|14161.2|14163|14162.1|14157.9|14157|546
1621941900000|2021-05-25 11:25:00|14162.3|14161.4|14164.7|14163.8|14165.4|14164.5|14160.6|14159.7|521
1621942200000|2021-05-25 11:30:00|14164.8|14163.9|14163.8|14162.9|14166.5|14165.6|14162.8|14161.9|605
1621942500000|2021-05-25 11:35:00|14164|14163.1|14163.5|14162.6|14166.5|14165.6|14162.6|14161.7|477
1621942800000|2021-05-25 11:40:00|14163.6|14162.7|14164.1|14163.2|14166.1|14165.2|14161.6|14160.7|531
1621943100000|2021-05-25 11:45:00|14164.2|14163.3|14165.5|14164.6|14166.5|14165.6|14163.1|14162.1|560
1621943400000|2021-05-25 11:50:00|14165.6|14164.7|14164.9|14163.4|14166.5|14165.6|14160.8|14159.9|541
1621943700000|2021-05-25 11:55:00|14164.5|14163.6|14163.9|14163|14166.8|14165.9|14163.4|14162.5|598
1621944000000|2021-05-25 12:00:00|14164|14163.1|14168.7|14167.8|14168.9|14168|14163.9|14162.7|570
1621944300000|2021-05-25 12:05:00|14168.8|14167.9|14166.5|14165.6|14172.5|14171.6|14165.3|14164.4|589
1621944600000|2021-05-25 12:10:00|14165.9|14165|14166.5|14165.6|14167.8|14166.9|14164.2|14163.3|452
1621944900000|2021-05-25 12:15:00|14166.6|14165.7|14165.6|14164.7|14167.2|14166.2|14161.2|14160.3|679
1621945200000|2021-05-25 12:20:00|14165.7|14164.8|14159.6|14158.7|14165.7|14164.8|14158.8|14157.9|695
1621945500000|2021-05-25 12:25:00|14159.5|14158.6|14158.7|14157.8|14160.4|14159.2|14155.1|14154.2|700
1621945800000|2021-05-25 12:30:00|14158.9|14157.4|14162.9|14162|14163.8|14162.9|14154.8|14153.9|716
1621946100000|2021-05-25 12:35:00|14162.8|14161.9|14164.1|14162.6|14167.3|14166.1|14158.8|14157.7|777
1621946400000|2021-05-25 12:40:00|14164.2|14162.7|14162.1|14160.6|14165.1|14164.1|14161.6|14160.3|538
1621946700000|2021-05-25 12:45:00|14161.7|14160.8|14154.7|14153.8|14161.9|14160.8|14153.6|14152.7|631
1621947000000|2021-05-25 12:50:00|14154.5|14153.6|14136.9|14135.4|14155.7|14154.8|14136.3|14134.8|949
1621947300000|2021-05-25 12:55:00|14136.6|14135.7|14142.2|14140.7|14143.8|14142.6|14135.9|14134.6|914
1621947600000|2021-05-25 13:00:00|14142|14140.5|14139.9|14139|14142|14140.5|14137.2|14136.3|747
1621947900000|2021-05-25 13:05:00|14140|14139.1|14141.1|14139.6|14143.4|14142.5|14136.3|14135.4|813
1621948200000|2021-05-25 13:10:00|14141.2|14139.7|14141.6|14140.7|14143|14142.1|14138.3|14137.3|655
1621948500000|2021-05-25 13:15:00|14141.8|14140.9|14142.7|14141.8|14144|14142.9|14138.5|14137.6|662
1621948800000|2021-05-25 13:20:00|14142.9|14141.4|14128.7|14127.8|14143|14141.6|14126.8|14125.9|748
1621949100000|2021-05-25 13:25:00|14129.1|14128.2|14130.3|14129.4|14133.1|14132|14128.8|14127.7|775
1621949400000|2021-05-25 13:30:00|14129.8|14128.9|14123.6|14122.7|14131|14129.8|14123|14122.1|736
1621949700000|2021-05-25 13:35:00|14123.5|14122.6|14126.1|14125.2|14129.1|14128.2|14122.9|14122|602
1621950000000|2021-05-25 13:40:00|14126.5|14125.6|14137.9|14137|14138.5|14137.6|14125.4|14124.4|692
1621950300000|2021-05-25 13:45:00|14138|14137.1|14135.9|14135|14140.6|14139.7|14134.8|14133.7|693
1621950600000|2021-05-25 13:50:00|14135.8|14134.9|14129|14128.1|14137.8|14136.9|14126.7|14125.8|657
1621950900000|2021-05-25 13:55:00|14129.1|14128.2|14130.7|14127.8|14132.1|14131.2|14126.3|14125.2|555
1621951200000|2021-05-25 14:00:00|14130.8|14127.9|14135.5|14134|14136.9|14136|14127.5|14126.3|803
1621951500000|2021-05-25 14:05:00|14135.4|14133.9|14135.7|14134.8|14139.8|14138.9|14133|14132.1|642
1621951800000|2021-05-25 14:10:00|14135.8|14134.9|14135.1|14134.2|14136.9|14136|14130.7|14129.8|645
1621952100000|2021-05-25 14:15:00|14135.2|14134.3|14134.9|14134|14139.1|14138.2|14133.7|14132.8|808
1621952400000|2021-05-25 14:20:00|14135|14134.1|14140.3|14139.4|14140.7|14139.8|14134.9|14134|798
1621952700000|2021-05-25 14:25:00|14140|14139.1|14142.5|14141.6|14143.3|14142.4|14139.1|14138.2|738
1621953000000|2021-05-25 14:30:00|14142.3|14141.4|14134.9|14134|14144.1|14143.2|14133.8|14132.9|800
1621953300000|2021-05-25 14:35:00|14135|14134.1|14136|14135.1|14136.6|14135.7|14132.5|14131.6|683
1621953600000|2021-05-25 14:40:00|14136.1|14135.2|14138.9|14138|14139.9|14138.7|14133.1|14132.2|683
1621953900000|2021-05-25 14:45:00|14138.8|14137.9|14142.7|14141.8|14144.9|14144|14135.9|14135|707
1621954200000|2021-05-25 14:50:00|14142.5|14141.6|14133|14132.1|14142.7|14141.6|14130.8|14129.9|950
1621954500000|2021-05-25 14:55:00|14133.1|14132.2|14133.9|14133|14136.1|14135.2|14130.7|14129.8|1003
1621954800000|2021-05-25 15:00:00|14133.8|14132.9|14131.9|14131|14136.4|14135.5|14130.7|14129.7|911
1621955100000|2021-05-25 15:05:00|14131.8|14130.9|14130.1|14129.2|14133|14132.1|14128.5|14127.3|752
1621955400000|2021-05-25 15:10:00|14130.2|14129.3|14132.1|14131.2|14132.3|14131.4|14128.6|14127.7|616
1621955700000|2021-05-25 15:15:00|14132.2|14131.3|14129.1|14128.2|14132.2|14131.3|14127.2|14126.3|736
1621956000000|2021-05-25 15:20:00|14128.9|14128|14129.8|14128.9|14132.5|14131.6|14124.9|14124|761
1621956300000|2021-05-25 15:25:00|14129.9|14129|14127|14126.1|14131|14130.1|14124.6|14123.6|755
1621956600000|2021-05-25 15:30:00|14126.8|14125.9|14127.6|14126.7|14128.9|14128|14124.8|14123.9|756
1621956900000|2021-05-25 15:35:00|14127.8|14126.9|14131.4|14130.5|14132.9|14132|14127|14126.1|664
1621957200000|2021-05-25 15:40:00|14131.7|14130.8|14129.9|14129|14131.7|14130.8|14128.6|14127.6|539
1621957500000|2021-05-25 15:45:00|14129.7|14128.8|14129.6|14128.7|14130.7|14129.7|14127.7|14126.8|623
1621957800000|2021-05-25 15:50:00|14129.7|14128.8|14125.2|14124.3|14130.3|14129.4|14124.4|14123.5|633
1621958100000|2021-05-25 15:55:00|14125.1|14124.2|14122.9|14122|14126.1|14125.2|14115.9|14115|851
1621958400000|2021-05-25 16:00:00|14123|14122.1|14121.9|14121|14125.1|14124.2|14120.2|14119.3|669
1621958700000|2021-05-25 16:05:00|14122|14121.1|14123.8|14122.9|14124|14123.1|14118.5|14117.3|821
1621959000000|2021-05-25 16:10:00|14123.9|14123|14128|14127.1|14130.3|14129.4|14123|14122.1|621
1621959300000|2021-05-25 16:15:00|14127.9|14127|14130.1|14129.2|14131.4|14130.2|14126.7|14125.5|486
1621959600000|2021-05-25 16:20:00|14130.2|14129.3|14132.4|14131.5|14133.1|14132.2|14129.3|14128|479
1621959900000|2021-05-25 16:25:00|14132.5|14131.6|14133.8|14132.9|14135.9|14135|14131.9|14131|566
1621960200000|2021-05-25 16:30:00|14133.9|14133|14137|14136.1|14138.1|14137.2|14133.9|14133|469
1621960500000|2021-05-25 16:35:00|14137.1|14136.2|14136.8|14135.9|14138.1|14137.2|14135|14134.1|469
1621960800000|2021-05-25 16:40:00|14136.9|14136|14138.4|14137.5|14138.6|14137.7|14135.9|14135|487
1621961100000|2021-05-25 16:45:00|14138.3|14137.4|14134.8|14133.9|14138.7|14137.8|14134.6|14133.7|374
1621961400000|2021-05-25 16:50:00|14134.9|14134|14138.4|14137.5|14139.4|14138.5|14134.8|14133.9|406
1621961700000|2021-05-25 16:55:00|14138.6|14137.7|14141|14140.1|14141.1|14140.2|14137.8|14136.9|464
1621962000000|2021-05-25 17:00:00|14141.1|14140.2|14142.2|14141.3|14142.3|14141.4|14138.7|14137.8|597
1621962300000|2021-05-25 17:05:00|14142.3|14141.4|14144.8|14143.9|14145.6|14144.7|14141.4|14140.5|447
1621962600000|2021-05-25 17:10:00|14144.9|14144|14145.5|14144.6|14146.6|14145.7|14143.8|14142.9|536
1621962900000|2021-05-25 17:15:00|14145.6|14144.7|14144.9|14144|14145.6|14144.7|14142.6|14141.7|503
1621963200000|2021-05-25 17:20:00|14144.7|14143.8|14153.1|14152.2|14155.2|14154.3|14144.6|14143.7|609
1621963500000|2021-05-25 17:25:00|14153|14152.1|14153|14152.1|14154|14153.1|14150.9|14150|527
1621963800000|2021-05-25 17:30:00|14152.9|14152|14155.7|14154.8|14157.2|14156.3|14152.8|14151.9|559
1621964100000|2021-05-25 17:35:00|14155.8|14154.9|14158.5|14157.6|14161.7|14160.8|14155.1|14154.2|647
1621964400000|2021-05-25 17:40:00|14158.4|14157.5|14158.8|14157.9|14159.6|14158.7|14157.6|14156.7|441
1621964700000|2021-05-25 17:45:00|14158.9|14158|14158.8|14157.9|14160.6|14159.7|14158.5|14157.3|361
1621965000000|2021-05-25 17:50:00|14158.6|14157.7|14156.8|14155.9|14159.2|14158.3|14156.5|14155.6|333
1621965300000|2021-05-25 17:55:00|14156.9|14156|14155.9|14155|14157.9|14157|14154.2|14153.3|419
1621965600000|2021-05-25 18:00:00|14155.8|14154.9|14154.2|14153.3|14156.8|14155.9|14152.7|14151.8|576
1621965900000|2021-05-25 18:05:00|14154.1|14153.2|14153.7|14152.8|14154.5|14153.5|14150.3|14149.4|381
1621966200000|2021-05-25 18:10:00|14153.6|14152.7|14153.8|14152.9|14155.6|14154.7|14151.8|14150.9|416
1621966500000|2021-05-25 18:15:00|14153.7|14152.8|14153.8|14152.9|14153.9|14153|14152.5|14151.6|310
1621966800000|2021-05-25 18:20:00|14153.7|14152.8|14150.8|14149.9|14153.9|14153|14150.2|14149.3|415
1621967100000|2021-05-25 18:25:00|14150.7|14149.8|14151|14150.1|14151.8|14150.9|14149.6|14148.6|460
1621967400000|2021-05-25 18:30:00|14150.9|14150|14152.4|14151.5|14153|14152.1|14149.5|14148.6|343
1621967700000|2021-05-25 18:35:00|14152.6|14151.7|14152.6|14151.7|14154.8|14153.9|14152.1|14151.2|258
1621968000000|2021-05-25 18:40:00|14152.7|14151.8|14153.4|14152.5|14155|14154.1|14150.7|14149.8|386
1621968300000|2021-05-25 18:45:00|14153.6|14152.7|14149.9|14149|14153.9|14153|14148.9|14148|341
1621968600000|2021-05-25 18:50:00|14149.8|14148.9|14147.9|14147|14150.7|14149.8|14147.3|14146.4|359
1621968900000|2021-05-25 18:55:00|14148|14147.1|14149.8|14148.9|14150.1|14149.2|14147.5|14146.6|492
1621969200000|2021-05-25 19:00:00|14149.7|14148.8|14146.7|14145.8|14150|14149.1|14146.7|14145.8|406
1621969500000|2021-05-25 19:05:00|14146.8|14145.9|14148.8|14147.9|14151.2|14150.3|14146.8|14145.9|373
1621969800000|2021-05-25 19:10:00|14148.9|14148|14148.8|14147.3|14149.2|14148.3|14147.4|14146.5|327
1621970100000|2021-05-25 19:15:00|14148.5|14147.6|14148|14147.1|14150|14148.7|14147.5|14146.2|399
1621970400000|2021-05-25 19:20:00|14148.3|14146.8|14147.1|14146.2|14148.6|14147.7|14146.6|14145.4|322
1621970700000|2021-05-25 19:25:00|14147.2|14146.3|14147|14146.1|14148.6|14147.4|14146.6|14145.6|335
1621971000000|2021-05-25 19:30:00|14147.1|14146.2|14147.9|14147|14148.4|14147.2|14146.3|14145.2|351
1621971300000|2021-05-25 19:35:00|14147.7|14146.8|14149.1|14148.2|14149.2|14148.3|14146.7|14145.7|253
1621971600000|2021-05-25 19:40:00|14149|14148.1|14148.1|14147.2|14149.3|14148.4|14147.7|14146.8|174
1621971900000|2021-05-25 19:45:00|14148|14147.1|14150|14149.1|14150.2|14149.2|14147.8|14146.9|236
1621972200000|2021-05-25 19:50:00|14149.9|14149|14145|14144.1|14150.3|14149.4|14143.9|14142.7|368
1621972500000|2021-05-25 19:55:00|14144.9|14144|14145|14144.1|14147.1|14146.2|14143.2|14142.3|435
1621972800000|2021-05-25 20:00:00|14144.9|14144|14143.7|14142.8|14145.4|14144.2|14142.5|14141.6|305
1621973100000|2021-05-25 20:05:00|14143.9|14143|14144|14142.5|14144.5|14143.3|14143.1|14141.9|179
1621973400000|2021-05-25 20:10:00|14144.1|14142.6|14145|14144.1|14145.4|14144.1|14143|14141.7|133
1621973700000|2021-05-25 20:15:00|14144.9|14144|14146.3|14145.4|14147.3|14146.4|14144.9|14143.9|129
1621974000000|2021-05-25 20:20:00|14146.4|14145.5|14147.3|14146.4|14148.4|14147.5|14146.2|14145|125
1621974300000|2021-05-25 20:25:00|14147.2|14146.3|14147.2|14146.3|14148|14146.7|14147|14145.8|187
1621974600000|2021-05-25 20:30:00|14147.4|14146.5|14149.4|14148.5|14150|14148.9|14146.9|14145.9|146
1621974900000|2021-05-25 20:35:00|14149.3|14148.4|14148.3|14146.8|14149.6|14148.5|14147.9|14146.7|116
1621975200000|2021-05-25 20:40:00|14147.9|14147|14146.3|14144.8|14148.4|14147.1|14145.9|14144.6|171
1621975500000|2021-05-25 20:45:00|14146|14145.1|14146.2|14145.3|14147.6|14146.2|14145.8|14144.5|307
1621975800000|2021-05-25 20:50:00|14146.4|14145.5|14148|14146.5|14149.2|14147.7|14145.6|14144.1|794
1621976100000|2021-05-25 20:55:00|14148.1|14146.6|14156|14146|14160.7|14150.7|14146|14138.6|950
1621976400000|2021-05-25 21:00:00|14157.7|14147.7|14157.4|14147.4|14158.3|14148.3|14156.4|14146.4|33
1621976700000|2021-05-25 21:05:00|14156.6|14146.6|14153|14144.1|14157.9|14148.4|14149.9|14142.8|307
1621977000000|2021-05-25 21:10:00|14153.4|14143.4|14155.7|14145.7|14157.5|14147.5|14148.6|14141.2|324
1621977300000|2021-05-25 21:15:00|14156.3|14146.3|14157.4|14147.4|14157.9|14148.6|14154.6|14145.4|146
1621977600000|2021-05-25 21:20:00|14156.5|14146.5|14154|14144|14156.5|14146.7|14147.4|14140.9|248
1621977900000|2021-05-25 21:25:00|14153.8|14143.8|14150.3|14143.9|14153.8|14146.2|14148.5|14141.3|241
1621978200000|2021-05-25 21:30:00|14148.9|14144.8|14150.3|14143.6|14151.2|14145.2|14146.7|14141.4|201
1621978500000|2021-05-25 21:35:00|14150.5|14143.4|14156.4|14146.4|14157.4|14148.3|14150.4|14142.2|234
1621978800000|2021-05-25 21:40:00|14156.3|14146.3|14152|14148.3|14156.6|14150.1|14151.6|14145.3|141
1621979100000|2021-05-25 21:45:00|14154.8|14150.1|14155.7|14147.2|14157.5|14150.1|14151|14145.4|474
1621979400000|2021-05-25 21:50:00|14155.5|14148.7|14155.7|14146.9|14157.5|14150.9|14151.5|14145.8|211
1621979700000|2021-05-25 21:55:00|14156.1|14147|14154.4|14144.4|14157.3|14149.5|14151.4|14141.4|287
1621980000000|2021-05-25 22:00:00|14154.2|14144.5|14149.7|14147.3|14154.8|14147.9|14149.3|14143.6|523
1621980300000|2021-05-25 22:05:00|14149.6|14147.4|14151.2|14148.9|14152.2|14149.1|14149.6|14146.7|282
1621980600000|2021-05-25 22:10:00|14151.1|14148.8|14151.1|14149.6|14152.5|14149.9|14150.4|14147.4|284
1621980900000|2021-05-25 22:15:00|14151.3|14149.8|14149.5|14147|14152|14150|14148.9|14146.4|261
1621981200000|2021-05-25 22:20:00|14149.6|14146.9|14150|14147.6|14151.4|14149|14147.2|14145.1|459
1621981500000|2021-05-25 22:25:00|14149.9|14147.7|14149.5|14147.4|14150.8|14148.6|14148.7|14146.3|265
1621981800000|2021-05-25 22:30:00|14149.7|14148|14150|14148.5|14152.3|14149.8|14149.5|14147.3|403
1621982100000|2021-05-25 22:35:00|14149.9|14148.4|14150.2|14148.7|14151.2|14149|14148.4|14146.4|310
1621982400000|2021-05-25 22:40:00|14150|14148.5|14148.7|14147.2|14150.3|14148.5|14148.2|14146.6|223
1621982700000|2021-05-25 22:45:00|14148.6|14147.1|14150|14148.5|14151.2|14149.7|14148.6|14146.6|268
1621983000000|2021-05-25 22:50:00|14149.9|14148.4|14151.6|14149.4|14152.2|14150.5|14149.9|14148.2|277
1621983300000|2021-05-25 22:55:00|14151.3|14149.8|14150.3|14148.8|14152.7|14150.9|14149.4|14147.8|359
1621983600000|2021-05-25 23:00:00|14150.5|14149|14148.3|14146.8|14150.6|14149.1|14147.1|14145.6|289
1621983900000|2021-05-25 23:05:00|14148.2|14146.7|14148.7|14147.2|14150.3|14148.8|14148|14146.5|324
1621984200000|2021-05-25 23:10:00|14148.8|14147.3|14147.9|14146.4|14149.4|14147.9|14147.4|14145.9|183
1621984500000|2021-05-25 23:15:00|14148|14146.5|14147.5|14146|14148.4|14146.9|14146.8|14145.4|268
1621984800000|2021-05-25 23:20:00|14147.4|14145.9|14146.5|14145|14148.4|14147.3|14146|14144.7|219
1621985100000|2021-05-25 23:25:00|14146.1|14144.6|14146.4|14144.9|14146.7|14145.2|14144.9|14143.4|217
1621985400000|2021-05-25 23:30:00|14146.3|14144.8|14144.8|14143.3|14146.4|14144.9|14143.7|14142.5|210
1621985700000|2021-05-25 23:35:00|14144.6|14143.1|14145.1|14143.6|14145.9|14144.5|14142.1|14140.6|334
1621986000000|2021-05-25 23:40:00|14145|14143.5|14142.2|14140.7|14145.3|14143.8|14142|14140.6|239
1621986300000|2021-05-25 23:45:00|14142.3|14140.8|14142.3|14140.8|14143.5|14142|14141.1|14139.8|218
1621986600000|2021-05-25 23:50:00|14142.2|14140.7|14142.3|14140.8|14143.7|14142.4|14141.5|14140.2|204
1621986900000|2021-05-25 23:55:00|14142.4|14140.9|14143.6|14142.1|14143.7|14142.3|14140.8|14139.4|288
1621987200000|2021-05-26 00:00:00|14143.7|14142.2|14148.3|14146.8|14148.3|14147.1|14141.8|14140.7|576
1621987500000|2021-05-26 00:05:00|14148.2|14146.7|14148|14147.1|14149.3|14148|14145.6|14144.6|452
1621987800000|2021-05-26 00:10:00|14148.1|14147.2|14151.2|14149.7|14152.5|14151.1|14147.9|14146.4|383
1621988100000|2021-05-26 00:15:00|14151.1|14149.6|14150.3|14149.4|14153.3|14151.8|14149.5|14148.4|364
1621988400000|2021-05-26 00:20:00|14150|14149.1|14151.8|14150.9|14152.7|14151.6|14150|14148.8|341
1621988700000|2021-05-26 00:25:00|14151.9|14151|14152.1|14151.2|14154.6|14153.4|14151.1|14149.8|361
1621989000000|2021-05-26 00:30:00|14152|14151.1|14150.6|14149.1|14152.2|14151.3|14148.9|14148|290
1621989300000|2021-05-26 00:35:00|14150.5|14149|14150.1|14149.2|14151.6|14150.1|14150|14148.5|228
1621989600000|2021-05-26 00:40:00|14150.2|14149.3|14148.3|14147.4|14152.5|14151.3|14147.9|14146.8|435
1621989900000|2021-05-26 00:45:00|14148.2|14147.3|14147.4|14145.9|14149.5|14148.3|14146.1|14145|413
1621990200000|2021-05-26 00:50:00|14147.1|14146.2|14148.4|14146.9|14150.3|14148.8|14144.7|14143.7|582
1621990500000|2021-05-26 00:55:00|14148.5|14147|14150.3|14149.4|14152.9|14151.7|14146.9|14145.7|529
1621990800000|2021-05-26 01:00:00|14150.2|14149.3|14150.3|14148.8|14153.5|14152.3|14149.2|14148.3|591
1621991100000|2021-05-26 01:05:00|14150.2|14148.7|14149|14148.1|14151.5|14150.3|14147.9|14146.9|527
1621991400000|2021-05-26 01:10:00|14149.2|14148.3|14146.7|14145.8|14150.6|14149.5|14146.6|14145.7|442
1621991700000|2021-05-26 01:15:00|14146.6|14145.7|14143.8|14142.9|14146.7|14145.8|14142.7|14141.5|547
1621992000000|2021-05-26 01:20:00|14143.7|14142.8|14141.8|14140.9|14145.2|14143.9|14141.8|14140.6|376
1621992300000|2021-05-26 01:25:00|14142|14141.1|14143.9|14142.4|14144.3|14143.2|14141.9|14140.8|390
1621992600000|2021-05-26 01:30:00|14143.5|14142.6|14143.1|14141.6|14145.3|14144.2|14142.6|14141.4|398
1621992900000|2021-05-26 01:35:00|14143|14141.5|14145.1|14143.6|14146.6|14145.4|14142.7|14141.4|492
1621993200000|2021-05-26 01:40:00|14145.2|14143.7|14146.3|14144.8|14146.5|14145.3|14142.9|14141.6|569
1621993500000|2021-05-26 01:45:00|14146.4|14144.9|14145.2|14144.3|14146.8|14145.9|14143.8|14142.7|559
1621993800000|2021-05-26 01:50:00|14145.3|14144.4|14144.9|14144|14146.3|14145.1|14143.7|14142.7|466
1621994100000|2021-05-26 01:55:00|14144.8|14143.9|14144.3|14142.8|14145.4|14144.3|14141.8|14140.6|413
1621994400000|2021-05-26 02:00:00|14144|14142.5|14145.3|14143.8|14148.5|14147.2|14142.9|14141.6|834
1621994700000|2021-05-26 02:05:00|14144.3|14143.4|14147.2|14145.7|14148.9|14147.7|14144.1|14143.2|643
1621995000000|2021-05-26 02:10:00|14147.1|14145.6|14150|14149.1|14151.7|14150.3|14145.8|14144.9|736
1621995300000|2021-05-26 02:15:00|14150.1|14149.2|14151.6|14150.1|14153.5|14152.4|14149.6|14148.2|663
1621995600000|2021-05-26 02:20:00|14151.5|14150|14152.8|14151.9|14154.5|14153.3|14151.2|14149.8|619
1621995900000|2021-05-26 02:25:00|14153|14152.1|14153.8|14152.3|14154.5|14153.4|14151.8|14150.5|475
1621996200000|2021-05-26 02:30:00|14153.9|14152.4|14154.4|14153.5|14157|14155.5|14152.4|14151.5|603
1621996500000|2021-05-26 02:35:00|14154.7|14153.8|14156.4|14154.9|14157.3|14156.4|14153.3|14151.8|481
1621996800000|2021-05-26 02:40:00|14156.5|14155|14157.8|14156.3|14158.9|14158|14156|14154.9|552
1621997100000|2021-05-26 02:45:00|14157.7|14156.2|14155.7|14154.8|14158.3|14156.8|14155.6|14154.4|401
1621997400000|2021-05-26 02:50:00|14155.6|14154.7|14156.3|14154.8|14158.3|14157|14155.6|14154.3|467
1621997700000|2021-05-26 02:55:00|14156.2|14154.7|14157|14156.1|14157.7|14156.8|14155.2|14153.9|506
1621998000000|2021-05-26 03:00:00|14156.9|14156|14159.3|14157.8|14161|14160.1|14156.9|14156|517
1621998300000|2021-05-26 03:05:00|14159.4|14157.9|14156.2|14155.3|14159.4|14158.4|14156.2|14154.9|503
1621998600000|2021-05-26 03:10:00|14156.5|14155|14160.5|14159.6|14160.6|14159.6|14156.4|14154.9|537
1621998900000|2021-05-26 03:15:00|14160.6|14159.1|14162.4|14160.9|14163|14162.1|14159.2|14157.9|646
1621999200000|2021-05-26 03:20:00|14162.3|14160.8|14161.3|14159.8|14162.5|14161.5|14160.1|14158.7|463
1621999500000|2021-05-26 03:25:00|14161.2|14159.7|14161.3|14159.8|14162|14160.5|14160.1|14158.6|396
1621999800000|2021-05-26 03:30:00|14161.1|14160.2|14157.4|14156.5|14162.5|14161.3|14157.2|14156.3|461
1622000100000|2021-05-26 03:35:00|14157.5|14156.6|14160.3|14159.4|14160.7|14159.5|14156.9|14155.7|417
1622000400000|2021-05-26 03:40:00|14160.4|14159.5|14160.2|14159.3|14161.4|14160|14157|14155.5|367
1622000700000|2021-05-26 03:45:00|14160.3|14159.4|14159.7|14158.2|14160.6|14159.4|14158.9|14157.8|250
1622001000000|2021-05-26 03:50:00|14159.6|14158.1|14161.3|14159.8|14161.6|14160.3|14159|14157.7|350
1622001300000|2021-05-26 03:55:00|14161.4|14159.9|14162.5|14161|14163.4|14161.9|14161|14159.7|397
1622001600000|2021-05-26 04:00:00|14162.3|14161.4|14163.8|14162.3|14164.4|14163.2|14161.9|14160.8|326
1622001900000|2021-05-26 04:05:00|14163.5|14162.6|14160.1|14158.6|14164.3|14163|14159.3|14158.3|350
1622002200000|2021-05-26 04:10:00|14159.9|14159|14164.4|14162.9|14164.5|14163|14159.9|14158.7|393
1622002500000|2021-05-26 04:15:00|14164.5|14163|14164.4|14162.9|14165.5|14164.5|14163.8|14162.4|266
1622002800000|2021-05-26 04:20:00|14164.3|14162.8|14164.2|14163.3|14165.3|14164.4|14163.9|14162.7|206
1622003100000|2021-05-26 04:25:00|14164.1|14163.2|14168.4|14167.5|14168.6|14167.7|14164|14162.8|284
1622003400000|2021-05-26 04:30:00|14168.3|14167.4|14166.2|14165.3|14168.7|14167.4|14166.1|14165.2|225
1622003700000|2021-05-26 04:35:00|14166.3|14165.4|14166.3|14165.4|14166.6|14165.6|14165.1|14163.9|214
1622004000000|2021-05-26 04:40:00|14166.4|14165.5|14166.5|14165|14167.3|14166.3|14165|14164.1|279
1622004300000|2021-05-26 04:45:00|14166.4|14164.9|14167.6|14166.1|14167.7|14166.4|14165.9|14164.8|247
1622004600000|2021-05-26 04:50:00|14167.5|14166|14169.3|14168.4|14169.7|14168.7|14166.3|14165.1|246
1622004900000|2021-05-26 04:55:00|14169.4|14168.5|14169.5|14168|14171|14169.6|14167.9|14166.7|292
1622005200000|2021-05-26 05:00:00|14169.6|14168.1|14168.2|14166.7|14171|14169.9|14167.9|14166.7|359
1622005500000|2021-05-26 05:05:00|14168.3|14166.8|14168.7|14167.8|14170.4|14169.2|14167.7|14166.6|369
1622005800000|2021-05-26 05:10:00|14168.6|14167.7|14172.1|14171.2|14172.5|14171.5|14168.4|14167.3|359
1622006100000|2021-05-26 05:15:00|14172|14171.1|14169|14168.1|14172.5|14171.4|14168.8|14167.6|327
1622006400000|2021-05-26 05:20:00|14168.9|14168|14167.8|14166.3|14170.6|14169.7|14166.6|14165.3|347
1622006700000|2021-05-26 05:25:00|14167.7|14166.2|14168.2|14166.7|14168.3|14167.2|14166.1|14164.9|294
1622007000000|2021-05-26 05:30:00|14168.3|14166.8|14165.8|14164.9|14169.2|14168|14165.8|14164.8|390
1622007300000|2021-05-26 05:35:00|14165.9|14165|14164.1|14162.6|14166.6|14165.3|14162.5|14161.3|483
1622007600000|2021-05-26 05:40:00|14164|14162.5|14162.7|14161.8|14165.3|14164|14161.9|14160.5|309
1622007900000|2021-05-26 05:45:00|14162.6|14161.7|14161.4|14160.5|14163.1|14161.9|14160.9|14159.7|336
1622008200000|2021-05-26 05:50:00|14161.7|14160.8|14161.9|14161|14162.9|14161.7|14160.9|14159.6|279
1622008500000|2021-05-26 05:55:00|14161.8|14160.9|14160.3|14158.8|14162.5|14161.2|14157.1|14155.9|498
1622008800000|2021-05-26 06:00:00|14160.2|14158.7|14152.7|14151.8|14160.2|14158.7|14151.7|14150.8|752
1622009100000|2021-05-26 06:05:00|14152.6|14151.7|14156.5|14155.6|14157.4|14156.5|14148.6|14147.5|858
1622009400000|2021-05-26 06:10:00|14156.3|14155.4|14153|14151.5|14158.5|14157.6|14151.9|14150.7|652
1622009700000|2021-05-26 06:15:00|14153.1|14151.6|14156|14155.1|14156.3|14155.1|14149.8|14148.9|610
1622010000000|2021-05-26 06:20:00|14156.1|14155.2|14155.3|14153.8|14157.7|14156.8|14152.1|14150.8|526
1622010300000|2021-05-26 06:25:00|14155.2|14153.7|14160|14159.1|14160.4|14159.5|14154.6|14153.7|627
1622010600000|2021-05-26 06:30:00|14160.2|14159.3|14156.7|14155.8|14164.4|14163.5|14156.6|14155.7|554
1622010900000|2021-05-26 06:35:00|14156.8|14155.9|14153.6|14152.1|14160|14159.1|14153.1|14152|570
1622011200000|2021-05-26 06:40:00|14153.5|14152|14153|14152.1|14156.9|14156|14151.7|14150.8|577
1622011500000|2021-05-26 06:45:00|14153.1|14152.2|14153.7|14152.8|14155.8|14154.9|14152.7|14151.6|524
1622011800000|2021-05-26 06:50:00|14153.8|14152.9|14154.8|14153.9|14156.6|14155.7|14151.7|14150.8|527
1622012100000|2021-05-26 06:55:00|14154.9|14154|14148.7|14147.8|14155.7|14154.5|14148.7|14147.4|577
1622012400000|2021-05-26 07:00:00|14148.8|14147.9|14142.2|14141.3|14151.4|14150.5|14141.2|14140.3|820
1622012700000|2021-05-26 07:05:00|14142.7|14141.8|14139.6|14138.7|14147.6|14146.2|14139.4|14138.4|634
1622013000000|2021-05-26 07:10:00|14139.3|14138.4|14139.5|14138.6|14140.8|14139.9|14134.4|14132.9|858
1622013300000|2021-05-26 07:15:00|14139.4|14138.5|14137|14136.1|14140.3|14139.4|14135.1|14134|667
1622013600000|2021-05-26 07:20:00|14136.9|14136|14136.1|14135.2|14138.3|14137.1|14133.6|14132.6|636
1622013900000|2021-05-26 07:25:00|14136.3|14135.4|14136.1|14135.2|14140.1|14139.2|14135.8|14134.7|575
1622014200000|2021-05-26 07:30:00|14136|14135.1|14140.1|14139.2|14141.1|14140|14135.9|14135|609
1622014500000|2021-05-26 07:35:00|14139.9|14139|14138|14137.1|14143|14142.1|14137.4|14136.5|652
1622014800000|2021-05-26 07:40:00|14137.8|14136.9|14141.8|14140.9|14143.3|14142.4|14136.8|14135.7|451
1622015100000|2021-05-26 07:45:00|14141.9|14141|14141|14140.1|14144.7|14143.7|14140.6|14139.7|550
1622015400000|2021-05-26 07:50:00|14141.1|14140.2|14140|14139.1|14144.9|14143.7|14139.4|14138.5|514
1622015700000|2021-05-26 07:55:00|14140.1|14139.2|14143.6|14142.1|14145.3|14144.1|14139.6|14138.7|576
1622016000000|2021-05-26 08:00:00|14143.7|14142.2|14138.9|14138|14143.9|14143|14138.7|14137.6|652
1622016300000|2021-05-26 08:05:00|14139|14138.1|14144.2|14143.3|14145.1|14144.2|14139|14138.1|518
1622016600000|2021-05-26 08:10:00|14144.1|14143.2|14151.2|14150.3|14151.8|14150.9|14143.6|14142.7|613
1622016900000|2021-05-26 08:15:00|14151.1|14150.2|14145.9|14145|14151.3|14150.4|14143.9|14142.9|595
1622017200000|2021-05-26 08:20:00|14146|14145.1|14143|14142.1|14147.1|14146|14141.6|14140.7|467
1622017500000|2021-05-26 08:25:00|14143.1|14142.2|14147.6|14146.7|14148|14147.1|14141.9|14140.6|461
1622017800000|2021-05-26 08:30:00|14147.7|14146.8|14152.4|14151.5|14153.4|14152.5|14146.5|14145.6|520
1622018100000|2021-05-26 08:35:00|14152.3|14151.4|14154.9|14154|14156.3|14155.4|14151.4|14150.5|564
1622018400000|2021-05-26 08:40:00|14154.8|14153.9|14148.6|14147.7|14155.1|14154.2|14147.4|14146.2|579
1622018700000|2021-05-26 08:45:00|14148.5|14147.6|14151.6|14150.7|14153.2|14152.3|14146.9|14145.7|674
1622019000000|2021-05-26 08:50:00|14151.8|14150.9|14149.4|14148.5|14152.5|14151.6|14149.1|14148.1|506
1622019300000|2021-05-26 08:55:00|14149.3|14148.4|14157.1|14156.2|14157.5|14156.4|14148.1|14147.1|704
1622019600000|2021-05-26 09:00:00|14157.2|14156.3|14155.4|14154.5|14157.2|14156.3|14152.9|14152|560
1622019900000|2021-05-26 09:05:00|14155.3|14154.4|14161.6|14160.7|14163.6|14162.7|14155.1|14154.2|586
1622020200000|2021-05-26 09:10:00|14161.7|14160.8|14162.7|14161.8|14164.5|14163.6|14157.7|14156.8|650
1622020500000|2021-05-26 09:15:00|14162.8|14161.9|14162.3|14161.4|14166.3|14165.4|14160.8|14159.9|564
1622020800000|2021-05-26 09:20:00|14162.2|14161.3|14163.8|14162.3|14164.3|14163.1|14160.2|14159.3|592
1622021100000|2021-05-26 09:25:00|14163.7|14162.2|14163.3|14162.4|14164.8|14163.9|14161.7|14160.8|589
1622021400000|2021-05-26 09:30:00|14163.5|14162.6|14163.6|14162.7|14164.3|14163.4|14160|14159.1|528
1622021700000|2021-05-26 09:35:00|14163.5|14162.6|14161.6|14160.7|14164.5|14163.6|14161.3|14160.4|482
1622022000000|2021-05-26 09:40:00|14161.5|14160.6|14162.9|14162|14163.8|14162.9|14160.8|14159.4|515
1622022300000|2021-05-26 09:45:00|14163|14162.1|14162.8|14161.9|14163.4|14162.5|14160.7|14159.5|584
1622022600000|2021-05-26 09:50:00|14162.9|14162|14163.6|14162.7|14165.2|14164.3|14160.9|14160|524
1622022900000|2021-05-26 09:55:00|14163.5|14162.6|14171.3|14170.4|14175.2|14174.3|14163.5|14162.6|747
1622023200000|2021-05-26 10:00:00|14171.2|14170.3|14170|14169.1|14172|14171.1|14168.2|14167.3|664
1622023500000|2021-05-26 10:05:00|14169.9|14169|14169.2|14168.3|14171.5|14170.6|14168|14167.1|460
1622023800000|2021-05-26 10:10:00|14168.9|14168|14172.1|14170.6|14172.3|14171.4|14167.6|14166.7|395
1622024100000|2021-05-26 10:15:00|14171.7|14170.8|14164.7|14163.8|14172.1|14171.2|14163.8|14162.5|536
1622024400000|2021-05-26 10:20:00|14165.1|14164.2|14160.5|14159.6|14166.1|14165.2|14160.4|14159.5|540
1622024700000|2021-05-26 10:25:00|14160.4|14159.5|14164.1|14163.2|14166|14165.1|14160.4|14159.5|487
1622025000000|2021-05-26 10:30:00|14164|14163.1|14168.4|14167.5|14169.2|14168.3|14164|14162.9|479
1622025300000|2021-05-26 10:35:00|14168.3|14167.4|14172.1|14171.2|14172.1|14171.2|14167.6|14166.7|495
1622025600000|2021-05-26 10:40:00|14172|14171.1|14174|14173.1|14174.1|14173.2|14170.4|14169.5|547
1622025900000|2021-05-26 10:45:00|14173.9|14173|14172.1|14171.2|14175.3|14174.2|14168.9|14167.7|650
1622026200000|2021-05-26 10:50:00|14172.2|14171.3|14170.8|14169.9|14174|14173.1|14168.8|14167.9|583
1622026500000|2021-05-26 10:55:00|14170.7|14169.8|14173|14171.5|14173.1|14171.6|14169.2|14168.3|516
1622026800000|2021-05-26 11:00:00|14173.1|14171.6|14176.4|14175.5|14176.6|14175.7|14170.8|14169.9|566
1622027100000|2021-05-26 11:05:00|14176.3|14175.4|14171.8|14170.9|14176.3|14175.4|14171.5|14170.4|587
1622027400000|2021-05-26 11:10:00|14171.9|14171|14172|14171.1|14176|14174.8|14169.6|14168.5|655
1622027700000|2021-05-26 11:15:00|14172.1|14171.2|14166|14165.1|14173.1|14172.1|14165.5|14164.3|592
1622028000000|2021-05-26 11:20:00|14165.9|14165|14166|14165.1|14168.9|14167.8|14163.9|14163|606
1622028300000|2021-05-26 11:25:00|14166.3|14165.4|14164.3|14163.4|14169.3|14168.1|14162.6|14161.4|580
1622028600000|2021-05-26 11:30:00|14164.4|14163.5|14163.9|14163|14165.7|14164.8|14162|14161.1|593
1622028900000|2021-05-26 11:35:00|14163.8|14162.9|14156.9|14156|14164.3|14163.1|14156.7|14155.7|642
1622029200000|2021-05-26 11:40:00|14156.8|14155.9|14158.1|14157.2|14160.3|14159.4|14154.5|14153.6|627
1622029500000|2021-05-26 11:45:00|14158|14157.1|14158.1|14157.2|14159.4|14158.5|14156|14155.1|538
1622029800000|2021-05-26 11:50:00|14158.2|14157.3|14163.7|14162.8|14164.2|14163.3|14157.4|14156.5|469
1622030100000|2021-05-26 11:55:00|14163.8|14162.9|14154.4|14153.5|14163.8|14162.9|14154.2|14153.3|669
1622030400000|2021-05-26 12:00:00|14154.3|14153.4|14164.5|14163.6|14165.3|14164.1|14151.9|14151|753
1622030700000|2021-05-26 12:05:00|14164.3|14163.4|14164.1|14163.2|14165.6|14164.7|14162.1|14161.2|519
1622031000000|2021-05-26 12:10:00|14163.9|14163|14165.2|14163.7|14168.4|14167.4|14162.4|14161.1|577
1622031300000|2021-05-26 12:15:00|14165.3|14163.8|14157|14156.1|14165.4|14164.2|14156.3|14155.4|597
1622031600000|2021-05-26 12:20:00|14157.1|14156.2|14158.1|14157.2|14161.9|14161|14156.1|14155.2|612
1622031900000|2021-05-26 12:25:00|14158|14157.1|14154.5|14153.6|14158|14157.1|14152|14151.1|622
1622032200000|2021-05-26 12:30:00|14154.4|14153.5|14152.5|14151.6|14155|14154.1|14151.5|14150.6|646
1622032500000|2021-05-26 12:35:00|14152.6|14151.7|14153.7|14152.8|14154.5|14153.6|14149.2|14148.2|596
1622032800000|2021-05-26 12:40:00|14153.8|14152.9|14155.6|14154.7|14158.9|14158|14152.6|14151.6|637
1622033100000|2021-05-26 12:45:00|14156.1|14155.2|14145.8|14144.9|14157.7|14156.8|14144.9|14144|747
1622033400000|2021-05-26 12:50:00|14145.7|14144.8|14148.3|14147.4|14148.6|14147.7|14143|14142.1|745
1622033700000|2021-05-26 12:55:00|14148.5|14147.6|14145.3|14144.4|14149.3|14148.2|14142.7|14141.8|839
1622034000000|2021-05-26 13:00:00|14145.4|14144.5|14143.8|14142.9|14149.8|14148.9|14142.5|14141.6|874
1622034300000|2021-05-26 13:05:00|14143.7|14142.8|14141.6|14140.7|14145|14144.1|14140.9|14140|710
1622034600000|2021-05-26 13:10:00|14141.2|14140.3|14140.3|14139.4|14142.9|14142|14139|14138.1|666
1622034900000|2021-05-26 13:15:00|14140.2|14139.3|14141.9|14141|14142.2|14141.3|14134.7|14133.8|686
1622035200000|2021-05-26 13:20:00|14142|14141.1|14135.1|14134.2|14144.1|14143.2|14132.8|14131.9|771
1622035500000|2021-05-26 13:25:00|14135|14134.1|14124.8|14123.9|14135.1|14134.2|14122.4|14121.5|670
1622035800000|2021-05-26 13:30:00|14124.7|14123.8|14131.2|14129.7|14131.6|14130.4|14124.7|14123.8|695
1622036100000|2021-05-26 13:35:00|14131.3|14129.8|14136.2|14135.3|14136.5|14135.3|14129.7|14128.5|526
1622036400000|2021-05-26 13:40:00|14136.1|14135.2|14135.7|14134.8|14137.1|14136.2|14133.2|14132.2|589
1622036700000|2021-05-26 13:45:00|14135.9|14135|14135.2|14134.3|14141.2|14140.1|14135|14134.1|486
1622037000000|2021-05-26 13:50:00|14135.3|14134.4|14136.7|14135.8|14139|14138.1|14134|14133.1|571
1622037300000|2021-05-26 13:55:00|14136.8|14135.9|14129.1|14128.2|14137.2|14136|14126.5|14125.5|582
1622037600000|2021-05-26 14:00:00|14129|14128.1|14133.2|14132.3|14134.1|14133.2|14125|14124.1|610
1622037900000|2021-05-26 14:05:00|14133.1|14132.2|14129.6|14128.7|14136|14135.1|14127.9|14127|526
1622038200000|2021-05-26 14:10:00|14129.7|14128.8|14137|14136.1|14137.1|14136.2|14129.7|14128.5|499
1622038500000|2021-05-26 14:15:00|14137.1|14136.2|14154.3|14152.8|14155|14154.1|14136.8|14135.6|800
1622038800000|2021-05-26 14:20:00|14153.8|14153.4|14152.4|14151.5|14158.7|14157.4|14152|14151.1|855
1622039100000|2021-05-26 14:25:00|14152.7|14151.2|14153.7|14152.8|14154.3|14153.4|14150.8|14149.9|618
1622039400000|2021-05-26 14:30:00|14153.8|14152.9|14157.8|14156.9|14159.1|14158|14153.1|14151.9|822
1622039700000|2021-05-26 14:35:00|14157.7|14156.8|14156.9|14156|14159.9|14159|14154.6|14153.4|647
1622040000000|2021-05-26 14:40:00|14156.7|14155.8|14154.9|14154|14159.4|14158.5|14153.7|14152.6|577
1622040300000|2021-05-26 14:45:00|14154.8|14153.9|14154.8|14153.9|14156.8|14155.8|14148.5|14147.2|736
1622040600000|2021-05-26 14:50:00|14154.9|14154|14143.7|14142.8|14154.9|14154|14139.9|14138.7|884
1622040900000|2021-05-26 14:55:00|14143.6|14142.7|14125|14124.1|14143.6|14142.7|14121.5|14120.6|1476
1622041200000|2021-05-26 15:00:00|14125.1|14124.2|14125.9|14124.4|14128.3|14127.4|14121.9|14121|1279
1622041500000|2021-05-26 15:05:00|14126.1|14124.6|14129.1|14128.2|14129.2|14128.3|14123.7|14122.5|606
1622041800000|2021-05-26 15:10:00|14129|14128.1|14127.1|14126.2|14129.8|14128.4|14126|14125.1|626
1622042100000|2021-05-26 15:15:00|14127|14126.1|14126|14125.1|14127.4|14126.2|14121.8|14120.6|627
1622042400000|2021-05-26 15:20:00|14125.9|14125|14129.1|14128.2|14132.8|14131.9|14124.9|14124|610
1622042700000|2021-05-26 15:25:00|14129|14128.1|14125.5|14124.6|14131|14130|14124.4|14123.5|542
1622043000000|2021-05-26 15:30:00|14125.6|14124.7|14120.9|14120|14126.5|14125.5|14116.8|14115.4|919
1622043300000|2021-05-26 15:35:00|14121.1|14119.6|14127|14125.5|14128.7|14127.4|14119.6|14118.7|788
1622043600000|2021-05-26 15:40:00|14126.8|14125.9|14127.9|14127|14130.5|14129.3|14125.6|14124.6|655
1622043900000|2021-05-26 15:45:00|14127.8|14126.9|14124.6|14123.7|14129.4|14128.2|14124.4|14123.2|621
1622044200000|2021-05-26 15:50:00|14124.7|14123.8|14120.9|14120|14126.1|14125|14118.4|14117.5|632
1622044500000|2021-05-26 15:55:00|14120.8|14119.9|14129.3|14128.4|14130.2|14128.9|14120.6|14119.6|714
1622044800000|2021-05-26 16:00:00|14129.2|14128.3|14129.7|14128.8|14130.4|14129.5|14127.9|14126.7|619
1622045100000|2021-05-26 16:05:00|14129.9|14129|14123.2|14121.7|14132|14130.9|14122.9|14121.7|655
1622045400000|2021-05-26 16:10:00|14123.3|14121.8|14124.8|14123.9|14124.9|14124|14119.5|14118.2|617
1622045700000|2021-05-26 16:15:00|14124.7|14123.8|14125.9|14125|14126.8|14125.4|14122.1|14121|601
1622046000000|2021-05-26 16:20:00|14125.8|14124.9|14121.7|14120.8|14127.3|14126.2|14121|14120.1|499
1622046300000|2021-05-26 16:25:00|14121.8|14120.9|14122.2|14121.3|14124.6|14123.5|14121.5|14120.5|495
1622046600000|2021-05-26 16:30:00|14122|14121.1|14121.8|14120.9|14122.5|14121.6|14120.5|14119.4|433
1622046900000|2021-05-26 16:35:00|14121.6|14120.7|14121.7|14120.8|14123.1|14122.1|14120.7|14119.8|552
1622047200000|2021-05-26 16:40:00|14121.8|14120.9|14123.6|14122.7|14126.3|14125.3|14121.1|14120.2|810
1622047500000|2021-05-26 16:45:00|14123.4|14122.5|14124.7|14123.8|14125.9|14124.9|14122.5|14121.6|701
1622047800000|2021-05-26 16:50:00|14124.6|14123.7|14123.4|14122.5|14125.9|14125|14123.2|14122.1|629
1622048100000|2021-05-26 16:55:00|14123.8|14122.3|14122.1|14121.2|14124|14123|14121.7|14120.5|419
1622048400000|2021-05-26 17:00:00|14122|14121.1|14122.1|14121.2|14124.5|14123.6|14121.2|14120.3|455
1622048700000|2021-05-26 17:05:00|14122.2|14121.3|14119|14118.1|14122.5|14121.6|14116.2|14115.3|504
1622049000000|2021-05-26 17:10:00|14118.9|14118|14118|14117.1|14119.4|14118.5|14117.8|14116.9|376
1622049300000|2021-05-26 17:15:00|14117.9|14117|14114.4|14112.9|14118.5|14117.6|14113.7|14112.6|429
1622049600000|2021-05-26 17:20:00|14114.3|14112.8|14116.9|14116|14117.9|14117|14114|14112.8|471
1622049900000|2021-05-26 17:25:00|14116.8|14115.9|14119.7|14118.8|14120.1|14119.2|14115.4|14114.5|432
1622050200000|2021-05-26 17:30:00|14119.8|14118.9|14121.5|14120.6|14123.3|14122.4|14118.3|14117.4|400
1622050500000|2021-05-26 17:35:00|14121.4|14120.5|14125|14124.1|14125.1|14124.2|14120.9|14120|395
1622050800000|2021-05-26 17:40:00|14125.2|14124.3|14115|14114.1|14125.8|14124.9|14114.2|14113.1|557
1622051100000|2021-05-26 17:45:00|14115.1|14114.2|14116.7|14115.8|14118.2|14117|14113.7|14112.5|611
1622051400000|2021-05-26 17:50:00|14116.3|14115.4|14115.6|14114.7|14116.3|14115.4|14113.2|14112.3|546
1622051700000|2021-05-26 17:55:00|14115.5|14114.6|14117.6|14116.7|14117.8|14116.9|14115.4|14114.5|436
1622052000000|2021-05-26 18:00:00|14117.5|14116.6|14113.8|14112.9|14117.5|14116.6|14112.7|14111.4|539
1622052300000|2021-05-26 18:05:00|14113.7|14112.8|14115.6|14114.7|14116.2|14115.1|14113|14112.1|388
1622052600000|2021-05-26 18:10:00|14115.8|14114.9|14116.8|14115.9|14117.6|14116.1|14114.4|14113.3|412
1622052900000|2021-05-26 18:15:00|14116.6|14115.7|14115.7|14114.8|14117|14116.1|14115|14114.1|366
1622053200000|2021-05-26 18:20:00|14115.8|14114.9|14120.6|14119.7|14124.7|14123.8|14115.8|14114.9|532
1622053500000|2021-05-26 18:25:00|14120.7|14119.8|14119.8|14118.9|14121.1|14120.1|14118.5|14117.6|296
1622053800000|2021-05-26 18:30:00|14119.9|14119|14120.8|14119.9|14121.5|14120.3|14118.5|14117.4|293
1622054100000|2021-05-26 18:35:00|14120.9|14120|14121.7|14120.8|14122.9|14122|14120.6|14119.7|295
1622054400000|2021-05-26 18:40:00|14121.6|14120.7|14122.8|14121.9|14124.2|14123.2|14121.5|14120.6|270
1622054700000|2021-05-26 18:45:00|14122.9|14122|14123.6|14122.7|14126.1|14124.8|14122.8|14121.9|310
1622055000000|2021-05-26 18:50:00|14123.7|14122.8|14122.7|14121.8|14125.7|14124.8|14122.3|14121.4|358
1622055300000|2021-05-26 18:55:00|14122.6|14121.7|14124.8|14123.9|14126.7|14125.8|14122.6|14121.7|406
1622055600000|2021-05-26 19:00:00|14124.7|14123.8|14126.8|14125.9|14127.1|14126.2|14123.9|14122.4|346
1622055900000|2021-05-26 19:05:00|14126.7|14125.8|14126|14125.1|14128.6|14127.5|14124.9|14123.6|458
1622056200000|2021-05-26 19:10:00|14125.9|14125|14124.1|14122.6|14126.1|14125|14122.8|14121.6|376
1622056500000|2021-05-26 19:15:00|14124|14122.5|14123.3|14122.4|14125.2|14124.2|14123.3|14122|228
1622056800000|2021-05-26 19:20:00|14123.6|14122.1|14124.1|14122.6|14125.7|14124.4|14123|14121.5|373
1622057100000|2021-05-26 19:25:00|14123.3|14122.4|14124.9|14124|14125.2|14124.1|14122.6|14121.5|270
1622057400000|2021-05-26 19:30:00|14125.3|14123.8|14126.4|14124.9|14126.5|14125.1|14123.4|14122.5|305
1622057700000|2021-05-26 19:35:00|14126.7|14125.8|14126|14125.1|14128|14127.1|14125.6|14124.4|258
1622058000000|2021-05-26 19:40:00|14126.1|14125.2|14124.2|14122.7|14127.3|14126.3|14123.7|14122.4|361
1622058300000|2021-05-26 19:45:00|14123.9|14123|14126.8|14125.9|14127.2|14125.9|14123.9|14123|267
1622058600000|2021-05-26 19:50:00|14126.7|14125.8|14126|14125.1|14126.7|14125.8|14124.4|14123.3|362
1622058900000|2021-05-26 19:55:00|14125.9|14125|14123.5|14122.6|14126.7|14125.5|14120.4|14119.2|521
1622059200000|2021-05-26 20:00:00|14123.3|14122.4|14123.5|14122|14124.1|14123|14121.9|14121|318
1622059500000|2021-05-26 20:05:00|14123.6|14122.1|14122.6|14121.7|14124.5|14123.6|14122.3|14121.2|191
1622059800000|2021-05-26 20:10:00|14122.5|14121.6|14123.6|14122.7|14125|14123.8|14122.2|14121.1|215
1622060100000|2021-05-26 20:15:00|14123.5|14122.6|14123.8|14122.9|14124.4|14123.2|14123.5|14122.6|93
1622060400000|2021-05-26 20:20:00|14123.7|14122.8|14122.8|14121.9|14123.8|14122.9|14122.5|14121.6|90
1622060700000|2021-05-26 20:25:00|14123|14122.1|14121.9|14121|14123.1|14122.2|14121.8|14120.9|127
1622061000000|2021-05-26 20:30:00|14121.8|14120.9|14122.8|14121.9|14123.1|14122.2|14121.4|14120.5|125
1622061300000|2021-05-26 20:35:00|14122.9|14122|14122.8|14121.9|14123.1|14122.2|14122.5|14121.1|143
1622061600000|2021-05-26 20:40:00|14122.9|14122|14121|14119.5|14122.9|14122|14120.6|14119.5|170
1622061900000|2021-05-26 20:45:00|14120.9|14119.4|14119.7|14118.2|14122.1|14120.8|14118.7|14117.2|375
1622062200000|2021-05-26 20:50:00|14119.5|14118|14119.4|14117.9|14122.4|14120.9|14118.7|14117.2|658
1622062500000|2021-05-26 20:55:00|14119.8|14118.3|14124.6|14115.4|14126.7|14120.4|14119.2|14112.6|792
1622062800000|2021-05-26 21:00:00|14124.5|14114.9|14124.1|14114.5|14124.8|14115.3|14124.1|14114.2|37
1622063100000|2021-05-26 21:05:00|14124.7|14114.7|14124.2|14114.5|14125.4|14116.8|14119.6|14113|111
1622063400000|2021-05-26 21:10:00|14123.8|14113.8|14123.1|14113.1|14125|14115.6|14121|14112.4|196
1622063700000|2021-05-26 21:15:00|14123.3|14113.3|14123.7|14113.7|14124.5|14117.7|14119.3|14111.1|166
1622064000000|2021-05-26 21:20:00|14123.6|14113.6|14121|14114|14124.3|14117.5|14118.8|14111.3|147
1622064300000|2021-05-26 21:25:00|14120.9|14114.2|14122.4|14114.3|14123.9|14117.1|14118.6|14113.1|159
1622064600000|2021-05-26 21:30:00|14122|14113.7|14122.1|14114.4|14122.8|14117.8|14119.2|14113.7|171
1622064900000|2021-05-26 21:35:00|14122.2|14115.4|14125.3|14116.5|14126.7|14118.3|14118.8|14113.1|191
1622065200000|2021-05-26 21:40:00|14126.1|14115.3|14123.7|14114.7|14126.9|14118.1|14121.4|14112.5|239
1622065500000|2021-05-26 21:45:00|14123.4|14114.6|14123.7|14118.5|14125.8|14119.3|14122.3|14114.2|312
1622065800000|2021-05-26 21:50:00|14123.4|14118.1|14125.1|14117.2|14126.4|14119.3|14122.9|14115.2|156
1622066100000|2021-05-26 21:55:00|14125|14117|14125.5|14117.3|14126.4|14119.9|14121.3|14115.5|240
1622066400000|2021-05-26 22:00:00|14122.6|14119|14126.4|14123.3|14128.4|14124.9|14122.6|14116.8|600
1622066700000|2021-05-26 22:05:00|14126.5|14123.4|14124.7|14122.3|14127.7|14124.2|14124.3|14119.1|493
1622067000000|2021-05-26 22:10:00|14124.8|14122.2|14125.2|14121.4|14128.4|14123.4|14123.8|14117.5|734
1622067300000|2021-05-26 22:15:00|14125.4|14121.5|14125.3|14121.9|14127.7|14122.8|14123.9|14117.4|540
1622067600000|2021-05-26 22:20:00|14125.2|14121.7|14125.6|14120.8|14127.4|14122.7|14123.8|14118.5|404
1622067900000|2021-05-26 22:25:00|14125.5|14120.2|14125.2|14121|14128.8|14122.3|14123.2|14118.1|593
1622068200000|2021-05-26 22:30:00|14125.1|14120.9|14123|14120.2|14126|14122.2|14122.3|14118.2|683
1622068500000|2021-05-26 22:35:00|14122.8|14120.3|14121.1|14117.4|14126|14121.1|14120.4|14114.9|598
1622068800000|2021-05-26 22:40:00|14121|14117.6|14121|14118.9|14121.8|14119.9|14119|14116.4|341
1622069100000|2021-05-26 22:45:00|14120.7|14119.2|14122.3|14118.3|14125|14119.9|14120.6|14115.8|613
1622069400000|2021-05-26 22:50:00|14122.5|14117.4|14122.6|14118.8|14124.4|14119.5|14119.6|14115.8|565
1622069700000|2021-05-26 22:55:00|14122.9|14118.5|14119.5|14116.1|14122.9|14119.1|14118.1|14114.9|437
1622070000000|2021-05-26 23:00:00|14119.6|14116|14118.8|14117.3|14120|14118.1|14116.2|14114.7|367
1622070300000|2021-05-26 23:05:00|14118.9|14117.4|14119.2|14117.7|14120|14118.2|14118.1|14115.9|278
1622070600000|2021-05-26 23:10:00|14119.1|14117.6|14119.2|14117.7|14119.8|14118.1|14117.7|14115.5|294
1622070900000|2021-05-26 23:15:00|14119.3|14117.8|14120.7|14119.2|14121.3|14119.8|14119.1|14117.6|196
1622071200000|2021-05-26 23:20:00|14120.6|14119.1|14121|14119.5|14121.2|14119.7|14119.2|14117.7|257
1622071500000|2021-05-26 23:25:00|14121.2|14119.7|14120.4|14118.9|14121.2|14119.7|14119.6|14118.1|175
1622071800000|2021-05-26 23:30:00|14120.3|14118.8|14118.6|14117.1|14120.4|14118.9|14116.9|14115.4|248
1622072100000|2021-05-26 23:35:00|14118.7|14117.2|14118.2|14116.7|14120.1|14118.6|14117|14115.5|255
1622072400000|2021-05-26 23:40:00|14118|14116.5|14117.7|14116.2|14118.7|14117.2|14116.7|14115.1|178
1622072700000|2021-05-26 23:45:00|14117.8|14116.3|14117.8|14116.3|14118.2|14116.7|14116.4|14114.7|182
1622073000000|2021-05-26 23:50:00|14118|14116.5|14117.3|14115.8|14118|14116.5|14115.5|14114.3|171
1622073300000|2021-05-26 23:55:00|14117.1|14115.6|14116.1|14114.6|14118.1|14116.6|14114.7|14113.4|337
1622073600000|2021-05-27 00:00:00|14116|14114.5|14113.9|14112.4|14116|14114.5|14111.5|14110.5|558
1622073900000|2021-05-27 00:05:00|14114|14112.5|14114.3|14112.8|14116.6|14115.5|14111.8|14110.6|522
1622074200000|2021-05-27 00:10:00|14114.1|14112.6|14113.9|14113|14115.6|14114.5|14112.8|14111.5|347
1622074500000|2021-05-27 00:15:00|14114|14113.1|14107|14105.5|14114.2|14113.2|14106.7|14105.5|374
1622074800000|2021-05-27 00:20:00|14106.4|14105.2|14108.4|14106.9|14109.4|14108|14105.7|14104.6|381
1622075100000|2021-05-27 00:25:00|14108.1|14107.2|14107.9|14106.4|14108.6|14107.3|14105.1|14103.6|414
1622075400000|2021-05-27 00:30:00|14108|14106.5|14107.4|14106.5|14108.7|14107.4|14106.2|14105|388
1622075700000|2021-05-27 00:35:00|14107.5|14106.6|14109.5|14108|14109.5|14108.3|14106.6|14105.5|390
1622076000000|2021-05-27 00:40:00|14109.4|14107.9|14107.7|14106.2|14109.5|14108.3|14105.4|14104.5|371
1622076300000|2021-05-27 00:45:00|14107.6|14106.1|14105.2|14104.3|14107.7|14106.2|14103.7|14102.6|428
1622076600000|2021-05-27 00:50:00|14105.1|14104.2|14103.5|14102|14106.4|14105.3|14098.8|14097.3|683
1622076900000|2021-05-27 00:55:00|14102.9|14101.4|14106.6|14105.1|14107.9|14106.8|14101.2|14099.9|531
1622077200000|2021-05-27 01:00:00|14106.5|14105.6|14105.8|14104.9|14107.4|14106.1|14103.4|14102.1|468
1622077500000|2021-05-27 01:05:00|14105.9|14105|14099.8|14098.9|14106.9|14105.8|14099.7|14098.2|454
1622077800000|2021-05-27 01:10:00|14099.9|14099|14096.4|14094.9|14102.4|14101.3|14096.1|14094.6|447
1622078100000|2021-05-27 01:15:00|14096.3|14094.8|14098.6|14097.1|14100.4|14099.1|14096.2|14094.7|510
1622078400000|2021-05-27 01:20:00|14098.7|14097.2|14095.1|14094.2|14099.2|14097.7|14093.4|14092.1|572
1622078700000|2021-05-27 01:25:00|14095|14094.1|14094.1|14093.2|14095.1|14094.2|14092.3|14090.9|333
1622079000000|2021-05-27 01:30:00|14094.2|14093.3|14095.2|14093.7|14097.2|14096.2|14094|14092.7|522
1622079300000|2021-05-27 01:35:00|14095.1|14093.6|14095.5|14094|14096.5|14095.4|14092.4|14091.3|600
1622079600000|2021-05-27 01:40:00|14095.1|14094.2|14099.4|14097.9|14100.3|14099.2|14095|14094.1|628
1622079900000|2021-05-27 01:45:00|14099.5|14098|14100.2|14099.3|14100.6|14099.7|14096.6|14095.7|457
1622080200000|2021-05-27 01:50:00|14100.3|14099.4|14097.9|14097|14100.5|14099.4|14097.7|14096.6|456
1622080500000|2021-05-27 01:55:00|14097.8|14096.9|14101.7|14100.8|14103.3|14102.1|14097.8|14096.9|531
1622080800000|2021-05-27 02:00:00|14101.4|14100.5|14105.3|14104.4|14105.4|14104.5|14100.7|14099.8|570
1622081100000|2021-05-27 02:05:00|14105.4|14104.5|14107.3|14105.8|14108.8|14107.5|14104.9|14103.9|469
1622081400000|2021-05-27 02:10:00|14107.4|14105.9|14109.4|14107.9|14109.5|14108.5|14107|14105.8|371
1622081700000|2021-05-27 02:15:00|14109.2|14108.3|14109|14108.1|14111.4|14110.3|14108.7|14107.5|418
1622082000000|2021-05-27 02:20:00|14109.1|14108.2|14110.5|14109.6|14112.2|14110.7|14108.7|14107.5|379
1622082300000|2021-05-27 02:25:00|14110.4|14109.5|14109.9|14109|14111.4|14110.2|14108.3|14107.1|362
1622082600000|2021-05-27 02:30:00|14109.8|14108.9|14107.2|14106.3|14111|14109.5|14105.9|14104.8|453
1622082900000|2021-05-27 02:35:00|14107.3|14106.4|14108.8|14107.9|14109.4|14108.3|14107.1|14106.1|381
1622083200000|2021-05-27 02:40:00|14108.7|14107.8|14108.5|14107|14111.3|14110.3|14107.9|14106.8|400
1622083500000|2021-05-27 02:45:00|14108.6|14107.1|14109|14107.5|14111.2|14110|14108.2|14106.9|429
1622083800000|2021-05-27 02:50:00|14109.1|14107.6|14110.2|14108.7|14110.7|14109.5|14108.4|14107.3|355
1622084100000|2021-05-27 02:55:00|14109.8|14108.9|14110.3|14109.4|14111.4|14110.5|14109.5|14108.2|345
1622084400000|2021-05-27 03:00:00|14110.5|14109.6|14108.2|14107.3|14111.3|14110.2|14107.5|14106.6|408
1622084700000|2021-05-27 03:05:00|14108.3|14107.4|14109.9|14108.4|14112.3|14111.2|14107.5|14106.3|614
1622085000000|2021-05-27 03:10:00|14109.5|14108.6|14111.4|14109.9|14111.4|14110.3|14108.9|14107.7|341
1622085300000|2021-05-27 03:15:00|14111.3|14109.8|14109.7|14108.8|14111.4|14110.2|14108.6|14107.3|365
1622085600000|2021-05-27 03:20:00|14110|14108.5|14108|14107.1|14110|14108.5|14106.8|14105.9|326
1622085900000|2021-05-27 03:25:00|14107.9|14107|14110.5|14109|14110.5|14109.6|14107.8|14106.7|391
1622086200000|2021-05-27 03:30:00|14110.1|14109.2|14112|14111.1|14113.3|14112.2|14110|14109.1|371
1622086500000|2021-05-27 03:35:00|14111.9|14111|14111.8|14110.3|14113.6|14112.4|14110.6|14109.4|404
1622086800000|2021-05-27 03:40:00|14111.9|14110.4|14115.2|14113.7|14115.7|14114.7|14111.6|14110.3|431
1622087100000|2021-05-27 03:45:00|14114.8|14113.9|14114.3|14112.8|14116.9|14115.8|14114|14112.8|456
1622087400000|2021-05-27 03:50:00|14114|14113.1|14114.8|14113.9|14117.4|14116.2|14113.7|14112.5|310
1622087700000|2021-05-27 03:55:00|14114.9|14114|14115.9|14115|14116.4|14115.2|14113|14111.9|372
1622088000000|2021-05-27 04:00:00|14116|14115.1|14116.2|14114.7|14117.4|14116.4|14114.8|14113.6|378
1622088300000|2021-05-27 04:05:00|14116.3|14114.8|14115.4|14113.9|14117.3|14116.1|14114.7|14113.7|313
1622088600000|2021-05-27 04:10:00|14115.3|14113.8|14117.9|14116.4|14117.9|14116.7|14115.3|14113.8|207
1622088900000|2021-05-27 04:15:00|14117.8|14116.3|14118.3|14116.8|14118.4|14117.3|14115.8|14114.8|246
1622089200000|2021-05-27 04:20:00|14117.9|14117|14118.8|14117.9|14120.4|14119.3|14117.9|14116.7|220
1622089500000|2021-05-27 04:25:00|14118.9|14118|14118.2|14116.7|14119.1|14118.1|14116.8|14115.6|249
1622089800000|2021-05-27 04:30:00|14118.1|14116.6|14115.3|14113.8|14118.4|14117.2|14114.8|14113.4|266
1622090100000|2021-05-27 04:35:00|14115.4|14113.9|14114.8|14113.3|14115.5|14114.2|14113.8|14112.6|247
1622090400000|2021-05-27 04:40:00|14114.7|14113.2|14112.9|14112|14114.7|14113.4|14112.2|14111.3|285
1622090700000|2021-05-27 04:45:00|14112.8|14111.9|14115.3|14113.8|14116.4|14114.9|14112.4|14111.5|317
1622091000000|2021-05-27 04:50:00|14115.2|14113.7|14115.1|14113.6|14117.3|14115.8|14113.5|14112.5|323
1622091300000|2021-05-27 04:55:00|14115|14113.5|14114.4|14112.9|14115.1|14114|14112.2|14111.1|335
1622091600000|2021-05-27 05:00:00|14114.3|14112.8|14115.4|14114.5|14115.9|14115|14112.5|14111.5|354
1622091900000|2021-05-27 05:05:00|14115.3|14114.4|14116.2|14115.3|14116.9|14115.4|14113.9|14112.7|366
1622092200000|2021-05-27 05:10:00|14116.3|14115.4|14115.3|14113.8|14116.5|14115.4|14113.7|14112.5|369
1622092500000|2021-05-27 05:15:00|14115.2|14113.7|14116|14115.1|14116.7|14115.5|14115|14113.7|276
1622092800000|2021-05-27 05:20:00|14116.1|14115.2|14116.4|14115.5|14117.6|14116.4|14115.3|14114.2|345
1622093100000|2021-05-27 05:25:00|14116.5|14115.6|14115.6|14114.1|14117.5|14116.4|14114.1|14113|353
1622093400000|2021-05-27 05:30:00|14115.7|14114.2|14117.8|14116.9|14118.2|14117|14115|14114.1|414
1622093700000|2021-05-27 05:35:00|14117.9|14117|14118|14117.1|14119.1|14117.7|14116.3|14115.4|373
1622094000000|2021-05-27 05:40:00|14117.9|14117|14118.7|14117.8|14120|14118.8|14117.7|14116.5|422
1622094300000|2021-05-27 05:45:00|14118.6|14117.7|14120.1|14118.6|14121.1|14119.9|14117.8|14116.9|614
1622094600000|2021-05-27 05:50:00|14120.2|14118.7|14120.2|14119.3|14122.1|14121.2|14119.2|14117.8|444
1622094900000|2021-05-27 05:55:00|14120.4|14118.9|14121.4|14119.9|14123.2|14121.9|14119.7|14118.4|411
1622095200000|2021-05-27 06:00:00|14121.5|14120|14116.7|14115.8|14122.2|14121|14114.7|14113.7|620
1622095500000|2021-05-27 06:05:00|14116.6|14115.7|14116.8|14115.9|14121.3|14120.1|14114.5|14113.4|738
1622095800000|2021-05-27 06:10:00|14116.7|14115.8|14115.6|14114.7|14118.4|14117.5|14114.6|14113.6|652
1622096100000|2021-05-27 06:15:00|14115.5|14114.6|14112.3|14111.4|14117.1|14115.8|14110|14109.1|585
1622096400000|2021-05-27 06:20:00|14112.5|14111|14107.4|14105.9|14113.1|14112.2|14106.6|14105.4|556
1622096700000|2021-05-27 06:25:00|14107.1|14106.2|14101.9|14101|14107.1|14106.2|14101.1|14100.2|728
1622097000000|2021-05-27 06:30:00|14101.7|14100.8|14108.1|14107.2|14108.3|14107.4|14101.6|14100.7|632
1622097300000|2021-05-27 06:35:00|14108.2|14107.3|14105.4|14104.5|14110.2|14109.3|14103|14102.1|538
1622097600000|2021-05-27 06:40:00|14105.3|14104.4|14107.2|14106.3|14109.7|14108.5|14105|14104.1|529
1622097900000|2021-05-27 06:45:00|14107.3|14106.4|14105|14103.5|14107.6|14106.6|14102|14101|623
1622098200000|2021-05-27 06:50:00|14104.9|14103.4|14108.7|14107.8|14109.6|14108.4|14103.7|14102.7|706
1622098500000|2021-05-27 06:55:00|14108.6|14107.7|14112.9|14111.4|14116.8|14115.5|14108.5|14107.3|702
1622098800000|2021-05-27 07:00:00|14113.4|14111.9|14115.5|14114.6|14118.1|14117.2|14111.5|14110.5|851
1622099100000|2021-05-27 07:05:00|14115.4|14114.5|14111.5|14110|14117|14116.1|14109.6|14108.7|719
1622099400000|2021-05-27 07:10:00|14111.3|14110.4|14113.2|14112.3|14115.3|14114.4|14111.3|14110.4|602
1622099700000|2021-05-27 07:15:00|14113.3|14112.4|14117.7|14116.8|14120.4|14119.5|14110.1|14109.2|793
1622100000000|2021-05-27 07:20:00|14117.8|14116.9|14125.9|14125|14130.5|14129.4|14117.7|14116.8|755
1622100300000|2021-05-27 07:25:00|14125.8|14124.9|14126.6|14125.7|14130.5|14129.4|14125.1|14123.7|668
1622100600000|2021-05-27 07:30:00|14126.7|14125.8|14124.1|14123.2|14129.2|14128.1|14121.3|14120.4|754
1622100900000|2021-05-27 07:35:00|14124|14123.1|14128.7|14127.8|14129.8|14128.9|14123.5|14122.6|712
1622101200000|2021-05-27 07:40:00|14129.3|14128.4|14132.4|14131.5|14137.7|14136.4|14129.2|14128.3|772
1622101500000|2021-05-27 07:45:00|14132|14131.1|14122.8|14121.9|14132|14131.1|14121.9|14120.7|756
1622101800000|2021-05-27 07:50:00|14122.7|14121.8|14118.4|14117.5|14123.1|14122.2|14116.7|14115.8|722
1622102100000|2021-05-27 07:55:00|14118.6|14117.7|14123.6|14122.7|14125.5|14124.5|14116.7|14115.7|662
1622102400000|2021-05-27 08:00:00|14123.7|14122.8|14127.4|14126.5|14128.2|14126.9|14123|14122.1|823
1622102700000|2021-05-27 08:05:00|14127.3|14126.4|14121.6|14120.7|14130|14129.1|14120.8|14119.9|746
1622103000000|2021-05-27 08:10:00|14121.5|14120.6|14121.9|14121|14124.4|14123.4|14120.9|14119.9|566
1622103300000|2021-05-27 08:15:00|14122|14121.1|14126.6|14125.7|14129.4|14128.5|14121.2|14120.3|547
1622103600000|2021-05-27 08:20:00|14126.5|14125.6|14129.3|14128.4|14129.4|14128.5|14124.9|14124|531
1622103900000|2021-05-27 08:25:00|14129.4|14128.5|14138|14137.1|14140.5|14139.1|14126.6|14125.7|855
1622104200000|2021-05-27 08:30:00|14138.2|14137.3|14128.8|14127.9|14140.2|14139|14128.6|14127.7|742
1622104500000|2021-05-27 08:35:00|14128.9|14128|14129.4|14128.5|14130.7|14129.8|14122.2|14120.9|670
1622104800000|2021-05-27 08:40:00|14129.5|14128.6|14129.7|14128.2|14132.4|14131.5|14128.9|14127.5|585
1622105100000|2021-05-27 08:45:00|14129.6|14128.1|14125.9|14125|14129.6|14128.4|14124.2|14123.1|615
1622105400000|2021-05-27 08:50:00|14125.8|14124.9|14127.3|14126.4|14128.5|14127.5|14124.6|14123.7|644
1622105700000|2021-05-27 08:55:00|14127.2|14126.3|14117|14115.5|14127.5|14126.6|14115.8|14114.5|976
1622106000000|2021-05-27 09:00:00|14117.1|14115.6|14121.1|14120.2|14122.2|14121.3|14116.2|14114.8|626
1622106300000|2021-05-27 09:05:00|14121.3|14120.4|14123.8|14122.9|14124|14123.1|14119.9|14118.9|474
1622106600000|2021-05-27 09:10:00|14123.9|14123|14120|14119.1|14124.5|14123.6|14118|14116.8|522
1622106900000|2021-05-27 09:15:00|14119.9|14119|14119|14118.1|14120.5|14119.5|14115.7|14114.4|508
1622107200000|2021-05-27 09:20:00|14119.1|14118.2|14114.8|14113.9|14120.1|14119|14114.7|14113.8|573
1622107500000|2021-05-27 09:25:00|14114.9|14114|14122.4|14121.5|14123.2|14122.3|14114.6|14113.7|502
1622107800000|2021-05-27 09:30:00|14122.8|14121.9|14125|14124.1|14126|14125.1|14122|14121|477
1622108100000|2021-05-27 09:35:00|14124.9|14124|14120.6|14119.7|14125.1|14124.2|14119.6|14118.7|501
1622108400000|2021-05-27 09:40:00|14120.7|14119.8|14122.9|14122|14125.4|14124.2|14120.6|14119.7|419
1622108700000|2021-05-27 09:45:00|14123|14122.1|14123.7|14122.8|14126.9|14126|14120.1|14119.2|650
1622109000000|2021-05-27 09:50:00|14124|14123.1|14123.1|14122.2|14125.4|14124.4|14120.8|14119.6|514
1622109300000|2021-05-27 09:55:00|14123.2|14122.3|14121.1|14119.6|14124.4|14123.3|14120.5|14119.3|474
1622109600000|2021-05-27 10:00:00|14121|14119.5|14122.6|14121.1|14125.3|14124|14119.1|14117.9|627
1622109900000|2021-05-27 10:05:00|14122.7|14121.2|14124.1|14123.2|14125.9|14125|14122.2|14121|574
1622110200000|2021-05-27 10:10:00|14124.2|14122.7|14122.8|14121.9|14125.5|14124.4|14122|14120.7|574
1622110500000|2021-05-27 10:15:00|14122.7|14121.8|14123.4|14122.5|14125|14124|14120.9|14120|560
1622110800000|2021-05-27 10:20:00|14123.3|14122.4|14127|14126.1|14128.3|14127.4|14121.6|14120.7|581
1622111100000|2021-05-27 10:25:00|14127.2|14126.3|14135.9|14135|14136|14135.1|14125.6|14124.7|571
1622111400000|2021-05-27 10:30:00|14135.4|14134.5|14134.4|14133.5|14136.8|14135.8|14132|14131.1|609
1622111700000|2021-05-27 10:35:00|14134.5|14133.6|14136|14135.1|14138.3|14137.4|14132.9|14132|630
1622112000000|2021-05-27 10:40:00|14136.1|14135.2|14133.9|14133|14136.9|14136|14133|14132.1|493
1622112300000|2021-05-27 10:45:00|14134|14133.1|14132.7|14131.8|14137.4|14136.5|14131.5|14130.6|589
1622112600000|2021-05-27 10:50:00|14132.6|14131.7|14135.5|14134.6|14135.9|14134.7|14131.8|14130.9|486
1622112900000|2021-05-27 10:55:00|14135.6|14134.7|14125.2|14124.3|14135.6|14134.7|14124.4|14123.5|801
1622113200000|2021-05-27 11:00:00|14125.7|14124.8|14135.8|14134.9|14136.5|14135.6|14120.7|14119.6|823
1622113500000|2021-05-27 11:05:00|14136.1|14134.6|14158.9|14158|14161.1|14159.8|14133.7|14132.3|1444
1622113800000|2021-05-27 11:10:00|14159.3|14157.8|14170.5|14169|14179.4|14177.9|14158.5|14157.4|1323
1622114100000|2021-05-27 11:15:00|14170.1|14169.2|14173.6|14172.7|14177.3|14176.4|14168.5|14167.1|1016
1622114400000|2021-05-27 11:20:00|14173.9|14172.4|14182|14180.5|14184.2|14183.3|14170.9|14169.8|973
1622114700000|2021-05-27 11:25:00|14181.6|14180.7|14179.5|14178.6|14183.6|14182.4|14178.6|14177.2|939
1622115000000|2021-05-27 11:30:00|14179.4|14178.5|14175.4|14174.5|14181.7|14180.8|14174.6|14173.7|770
1622115300000|2021-05-27 11:35:00|14175.3|14174.4|14177.5|14176.6|14180.2|14179.3|14174|14173.1|605
1622115600000|2021-05-27 11:40:00|14177.4|14176.5|14171|14170.1|14179.3|14178.4|14170.3|14169.2|870
1622115900000|2021-05-27 11:45:00|14171.4|14170.5|14170|14169.1|14175|14173.7|14167.2|14166.3|840
1622116200000|2021-05-27 11:50:00|14170.1|14169.2|14170.3|14169.4|14175.4|14174.3|14165|14164.1|796
1622116500000|2021-05-27 11:55:00|14170.5|14169.6|14173.2|14172.3|14175|14174.1|14170|14169|676
1622116800000|2021-05-27 12:00:00|14173.4|14172.5|14174.5|14173.6|14182.1|14180.9|14172.8|14171.9|999
1622117100000|2021-05-27 12:05:00|14174.7|14173.8|14171|14170.1|14177.4|14176.5|14169.9|14169|789
1622117400000|2021-05-27 12:10:00|14171.1|14170.2|14172.6|14171.7|14172.6|14171.7|14165.7|14164.8|770
1622117700000|2021-05-27 12:15:00|14172.7|14171.8|14166.9|14166|14174.3|14173.4|14166.5|14165.6|795
1622118000000|2021-05-27 12:20:00|14167|14166.1|14169.6|14168.7|14170.7|14169.5|14166.6|14165.3|802
1622118300000|2021-05-27 12:25:00|14169.4|14168.5|14174.2|14169.4|14174.9|14172.5|14166.6|14165.7|588
1622118600000|2021-05-27 12:30:00|14174.1|14169.8|14174.9|14173.4|14177.4|14175.9|14165.5|14164.1|1121
1622118900000|2021-05-27 12:35:00|14174.5|14173|14167.7|14166.8|14176.1|14174.8|14166.2|14165.1|867
1622119200000|2021-05-27 12:40:00|14167.6|14166.7|14163.7|14162.8|14167.9|14166.9|14161.3|14160.4|830
1622119500000|2021-05-27 12:45:00|14163.6|14162.7|14164.3|14163.4|14168.6|14167.7|14161.9|14161|839
1622119800000|2021-05-27 12:50:00|14164|14163.1|14161.8|14160.9|14164|14163.1|14158.3|14157.4|709
1622120100000|2021-05-27 12:55:00|14161.7|14160.8|14157.6|14156.7|14161.8|14160.9|14155.7|14154.8|742
1622120400000|2021-05-27 13:00:00|14157.7|14156.8|14161.9|14161|14162.9|14162|14153.9|14153|752
1622120700000|2021-05-27 13:05:00|14161.6|14160.7|14169.6|14168.7|14170.4|14169.5|14159.4|14158.5|757
1622121000000|2021-05-27 13:10:00|14169.4|14168.5|14168.7|14167.8|14170.1|14169.1|14164.7|14163.8|695
1622121300000|2021-05-27 13:15:00|14168.8|14167.9|14165.5|14164.6|14170.7|14169.8|14164.3|14163.3|761
1622121600000|2021-05-27 13:20:00|14165.7|14164.8|14163.9|14163|14166.8|14165.9|14163|14162.1|643
1622121900000|2021-05-27 13:25:00|14163.8|14162.9|14163.3|14162.4|14166.9|14165.7|14160.5|14159.4|461
1622122200000|2021-05-27 13:30:00|14163.4|14162.5|14163.7|14162.8|14166|14165.1|14161.6|14160.3|610
1622122500000|2021-05-27 13:35:00|14163.8|14162.9|14169.7|14168.8|14171|14169.9|14163.8|14162.9|570
1622122800000|2021-05-27 13:40:00|14169.9|14169|14170.7|14169.8|14174.6|14173.7|14169.4|14168.5|536
1622123100000|2021-05-27 13:45:00|14170.5|14169.6|14171|14170.1|14173.2|14171.7|14167.3|14166.4|734
1622123400000|2021-05-27 13:50:00|14171.1|14170.2|14178.3|14177.4|14180.3|14179.3|14169.9|14169|767
1622123700000|2021-05-27 13:55:00|14178.4|14177.5|14173|14171.5|14180.3|14179.3|14172.8|14171.4|908
1622124000000|2021-05-27 14:00:00|14172.9|14171.4|14172.4|14171.5|14176.8|14175.6|14168.2|14167|1075
1622124300000|2021-05-27 14:05:00|14172.3|14171.4|14175.4|14174.5|14176.3|14175.4|14170.1|14169.2|830
1622124600000|2021-05-27 14:10:00|14175.1|14174.2|14179.7|14178.8|14181.7|14180.6|14173.7|14172.8|845
1622124900000|2021-05-27 14:15:00|14179.8|14178.9|14179.6|14178.7|14186.9|14186|14178.1|14177.2|911
1622125200000|2021-05-27 14:20:00|14179.5|14178.6|14178.3|14177.4|14182.7|14181.8|14174.2|14173.3|857
1622125500000|2021-05-27 14:25:00|14178.4|14177.5|14178.9|14178|14180|14178.9|14173.3|14172.4|787
1622125800000|2021-05-27 14:30:00|14178.8|14177.9|14185|14184.1|14188.1|14187.2|14178.8|14177.9|692
1622126100000|2021-05-27 14:35:00|14184.9|14184|14182.5|14181.6|14187.7|14186.8|14181.5|14180.4|698
1622126400000|2021-05-27 14:40:00|14182.2|14181.3|14191.6|14190.7|14191.9|14191|14181.6|14180.7|763
1622126700000|2021-05-27 14:45:00|14191.7|14190.8|14189.4|14188.5|14193.9|14193|14183.4|14182.5|1003
1622127000000|2021-05-27 14:50:00|14189.6|14188.1|14186.8|14185.9|14190.7|14189.6|14183.2|14182.3|1077
1622127300000|2021-05-27 14:55:00|14186.9|14186|14190.5|14189.6|14197|14195.5|14183.8|14182.6|1204
1622127600000|2021-05-27 15:00:00|14190.3|14189.4|14187.7|14186.8|14192.8|14191.9|14186.6|14185.7|1249
1622127900000|2021-05-27 15:05:00|14187.8|14186.9|14188|14187.1|14190.5|14189.4|14186.6|14185.7|844
1622128200000|2021-05-27 15:10:00|14188.3|14187.4|14183.1|14182.2|14188.4|14187.4|14181.7|14180.8|707
1622128500000|2021-05-27 15:15:00|14183.2|14182.3|14179.8|14178.9|14185.1|14184.1|14178.9|14177.7|803
1622128800000|2021-05-27 15:20:00|14180.3|14179.4|14179.7|14178.8|14185.7|14184.8|14179.6|14178.7|725
1622129100000|2021-05-27 15:25:00|14179.6|14178.7|14177.5|14176.6|14181.8|14180.9|14177.5|14176.6|620
1622129400000|2021-05-27 15:30:00|14177.6|14176.7|14176.8|14175.9|14178.9|14178|14174.3|14173.4|889
1622129700000|2021-05-27 15:35:00|14176.9|14176|14183.8|14182.9|14186.3|14185.4|14176.4|14175.5|669
1622130000000|2021-05-27 15:40:00|14183.7|14182.8|14186.7|14185.8|14187.1|14186|14183.7|14182.8|623
1622130300000|2021-05-27 15:45:00|14186.6|14185.7|14178.9|14178|14187.2|14186.3|14178.8|14177.9|618
1622130600000|2021-05-27 15:50:00|14178.8|14177.9|14174.6|14173.7|14179.7|14178.6|14173.7|14172.3|821
1622130900000|2021-05-27 15:55:00|14174.5|14173.6|14172.3|14171.4|14176.4|14175.5|14171|14170.1|567
1622131200000|2021-05-27 16:00:00|14172.2|14171.3|14174.7|14173.8|14175.9|14174.9|14172.2|14171.3|553
1622131500000|2021-05-27 16:05:00|14174.8|14173.9|14173.5|14172.6|14176|14175.1|14172.4|14171.5|738
1622131800000|2021-05-27 16:10:00|14173.4|14172.5|14179.5|14178.6|14180|14179.1|14173.3|14172.4|756
1622132100000|2021-05-27 16:15:00|14179.6|14178.7|14180.7|14179.8|14182.9|14182|14179.1|14178.2|783
1622132400000|2021-05-27 16:20:00|14180.8|14179.9|14172.4|14171.5|14180.8|14179.9|14172.4|14171.5|495
1622132700000|2021-05-27 16:25:00|14172.5|14171.6|14170.9|14170|14172.7|14171.8|14169.4|14168.5|479
1622133000000|2021-05-27 16:30:00|14171.2|14170.3|14175|14174.1|14175.7|14174.8|14171.2|14170.3|418
1622133300000|2021-05-27 16:35:00|14174.9|14174|14176.5|14175.6|14177.6|14176.7|14173.7|14172.8|396
1622133600000|2021-05-27 16:40:00|14176.6|14175.7|14177.8|14176.9|14178.6|14177.7|14176.3|14175.4|392
1622133900000|2021-05-27 16:45:00|14177.7|14176.8|14176.8|14175.9|14179|14178.1|14175.6|14174.6|406
1622134200000|2021-05-27 16:50:00|14176.7|14175.8|14174.5|14173.6|14179.1|14178.2|14173.4|14172.5|436
1622134500000|2021-05-27 16:55:00|14174.6|14173.7|14178.5|14177|14178.6|14177.6|14173.7|14172.8|480
1622134800000|2021-05-27 17:00:00|14178.4|14177.5|14180.8|14179.9|14181.6|14180.7|14177.6|14176.7|596
1622135100000|2021-05-27 17:05:00|14180.7|14179.8|14179.3|14178.4|14182|14181.1|14179.1|14178.2|459
1622135400000|2021-05-27 17:10:00|14179.4|14178.5|14181.4|14180.5|14182.6|14181.7|14178.5|14177.6|492
1622135700000|2021-05-27 17:15:00|14181.3|14180.4|14185.1|14184.2|14185.8|14184.9|14178.5|14177.6|588
1622136000000|2021-05-27 17:20:00|14185.2|14184.3|14184.4|14183.5|14185.7|14184.8|14183.3|14182.4|414
1622136300000|2021-05-27 17:25:00|14184.5|14183.6|14184.1|14183.2|14185.4|14184.5|14182.8|14181.9|437
1622136600000|2021-05-27 17:30:00|14184.2|14183.3|14187.5|14186.6|14188.2|14187.3|14182.8|14181.9|486
1622136900000|2021-05-27 17:35:00|14187.4|14186.5|14192|14191.1|14194.1|14193.2|14187.2|14186.3|546
1622137200000|2021-05-27 17:40:00|14192.5|14191.6|14197.7|14196.8|14197.8|14196.9|14192.2|14191.3|442
1622137500000|2021-05-27 17:45:00|14197.6|14196.7|14200.9|14200|14201.2|14200.3|14196.4|14195.3|461
1622137800000|2021-05-27 17:50:00|14201|14200.1|14205.4|14204.5|14206.9|14206|14200.2|14199.1|425
1622138100000|2021-05-27 17:55:00|14205.3|14204.4|14202.7|14201.8|14207.9|14207|14202.3|14201.3|409
1622138400000|2021-05-27 18:00:00|14202.5|14201.6|14203.5|14202.6|14205.8|14204.9|14202.2|14201.3|429
1622138700000|2021-05-27 18:05:00|14203.6|14202.7|14204.2|14203.3|14206.4|14205.5|14202.7|14201.8|385
1622139000000|2021-05-27 18:10:00|14203.9|14203|14206.7|14205.8|14207.2|14206.1|14201.2|14200.1|438
1622139300000|2021-05-27 18:15:00|14206.6|14205.7|14205.7|14204.8|14207.8|14206.6|14204.9|14204|384
1622139600000|2021-05-27 18:20:00|14205.8|14204.9|14207.4|14206.5|14209|14208.1|14205.5|14204.6|450
1622139900000|2021-05-27 18:25:00|14207.3|14206.4|14212.1|14211.2|14219.8|14218.5|14207.2|14206.3|735
1622140200000|2021-05-27 18:30:00|14212.2|14211.3|14212.3|14211.4|14213.4|14212.5|14211.2|14210.2|624
1622140500000|2021-05-27 18:35:00|14212.2|14211.3|14211.5|14210.6|14214.5|14213.6|14211.2|14210.3|492
1622140800000|2021-05-27 18:40:00|14211.6|14210.7|14211.4|14210.5|14212.3|14211.4|14209.1|14208.2|404
1622141100000|2021-05-27 18:45:00|14211.3|14210.4|14213.7|14212.8|14213.9|14213|14210.4|14209.5|351
1622141400000|2021-05-27 18:50:00|14213.6|14212.7|14213.2|14212.3|14214.9|14213.9|14212.6|14211.7|369
1622141700000|2021-05-27 18:55:00|14213.3|14212.4|14212.4|14211.5|14213.3|14212.4|14209.5|14208.6|519
1622142000000|2021-05-27 19:00:00|14212.3|14211.4|14210.4|14209.5|14212.5|14211.6|14209.1|14208|492
1622142300000|2021-05-27 19:05:00|14210.5|14209.6|14208.4|14207.5|14211.1|14209.9|14207.5|14206.6|446
1622142600000|2021-05-27 19:10:00|14208.3|14207.4|14206.7|14205.2|14209|14207.9|14206.3|14205.2|389
1622142900000|2021-05-27 19:15:00|14206.6|14205.1|14207.4|14206.5|14207.8|14206.7|14205.7|14204.4|276
1622143200000|2021-05-27 19:20:00|14207|14206.1|14209.5|14208.6|14209.5|14208.6|14206.1|14205.1|337
1622143500000|2021-05-27 19:25:00|14209.4|14208.5|14208.4|14207.5|14210.3|14209.4|14207.2|14206.2|401
1622143800000|2021-05-27 19:30:00|14208.5|14207.6|14208.5|14207.6|14209.1|14207.9|14206|14205.1|388
1622144100000|2021-05-27 19:35:00|14208.4|14207.5|14208.4|14207.5|14209.8|14208.8|14207.4|14206.2|336
1622144400000|2021-05-27 19:40:00|14208.1|14207.2|14207.5|14206.6|14208.6|14207.7|14206.6|14205.2|356
1622144700000|2021-05-27 19:45:00|14207.6|14206.7|14206.5|14205|14208.8|14207.6|14206.1|14205|415
1622145000000|2021-05-27 19:50:00|14206.2|14205.3|14206.4|14205.5|14207.2|14206.3|14205.2|14203.9|358
1622145300000|2021-05-27 19:55:00|14206.3|14205.4|14204.2|14203.3|14207.1|14206|14203.3|14202.4|583
1622145600000|2021-05-27 20:00:00|14203.9|14203|14203.3|14202.4|14204.1|14203|14202.2|14201|381
1622145900000|2021-05-27 20:05:00|14203.7|14202.2|14202.3|14201.4|14203.8|14202.6|14202.1|14200.9|333
1622146200000|2021-05-27 20:10:00|14202.2|14201.3|14202.8|14201.3|14203.1|14202|14202.2|14201.2|185
1622146500000|2021-05-27 20:15:00|14202.7|14201.2|14203.1|14201.6|14205.1|14203.9|14202.5|14201.1|198
1622146800000|2021-05-27 20:20:00|14203|14201.5|14203.7|14202.8|14203.9|14203|14203|14201.5|143
1622147100000|2021-05-27 20:25:00|14203.6|14202.7|14203.1|14202.2|14203.6|14202.7|14202.6|14201.4|177
1622147400000|2021-05-27 20:30:00|14203|14202.1|14204.1|14202.6|14204.5|14203.3|14202.8|14201.7|160
1622147700000|2021-05-27 20:35:00|14204|14202.5|14204.7|14203.8|14205.3|14204|14203.8|14202.3|153
1622148000000|2021-05-27 20:40:00|14204.8|14203.9|14203.7|14202.2|14205|14203.9|14203.7|14202.2|133
1622148300000|2021-05-27 20:45:00|14203.8|14202.3|14205|14203.5|14205.3|14203.8|14203.6|14202.1|180
1622148600000|2021-05-27 20:50:00|14204.9|14203.4|14202.5|14201|14205.9|14204.4|14202.1|14200.6|673
1622148900000|2021-05-27 20:55:00|14202|14200.5|14210.1|14200.3|14211.4|14203.4|14201.1|14196.7|835
1622149200000|2021-05-27 21:00:00|14210.2|14200.2|14212|14202|14212|14202|14209.5|14199.5|33
1622149500000|2021-05-27 21:05:00|14211.9|14201.9|14208.1|14199.6|14213.7|14204|14206.4|14197.7|188
1622149800000|2021-05-27 21:10:00|14208|14199.9|14212.3|14202.3|14215.6|14206.4|14204.3|14196.8|288
1622150100000|2021-05-27 21:15:00|14212.1|14202.1|14208|14199.7|14212.1|14202.1|14205.7|14198.7|203
1622150400000|2021-05-27 21:20:00|14208.1|14199.6|14205.5|14195.5|14210.2|14203.4|14204.7|14195.1|251
1622150700000|2021-05-27 21:25:00|14205.4|14195.4|14207|14197|14210.2|14200.7|14205.4|14195.4|198
1622151000000|2021-05-27 21:30:00|14206.9|14197.1|14203.7|14200.1|14207.2|14200.8|14203.3|14195.8|154
1622151300000|2021-05-27 21:35:00|14203.9|14199.9|14205.5|14198.5|14211.5|14202.7|14202.3|14195.4|205
1622151600000|2021-05-27 21:40:00|14206.2|14198|14205.1|14198.7|14209.4|14201.4|14201.2|14194.9|251
1622151900000|2021-05-27 21:45:00|14205.3|14198.4|14207.2|14200|14209.7|14203.3|14204.8|14197.5|207
1622152200000|2021-05-27 21:50:00|14208.2|14200.2|14208.1|14198.9|14210.7|14201.2|14204.1|14195.5|261
1622152500000|2021-05-27 21:55:00|14208|14199|14205.5|14196.9|14208.1|14202.7|14204|14194.9|261
1622152800000|2021-05-27 22:00:00|14205.6|14197|14208.3|14204.3|14208.6|14205.3|14204.5|14196.9|663
1622153100000|2021-05-27 22:05:00|14207.6|14204.5|14207.1|14205|14207.9|14205.6|14205.9|14202.2|287
1622153400000|2021-05-27 22:10:00|14207.2|14204.9|14205.6|14203.4|14207.5|14205.1|14205.3|14203.1|312
1622153700000|2021-05-27 22:15:00|14205.7|14203.5|14206.6|14205.1|14206.8|14205.3|14204.1|14201.5|260
1622154000000|2021-05-27 22:20:00|14206.5|14205|14207.7|14206.2|14208.2|14206.2|14206.1|14204.6|224
1622154300000|2021-05-27 22:25:00|14207.8|14206.3|14208.2|14206.7|14208.9|14207.2|14207.5|14204.4|215
1622154600000|2021-05-27 22:30:00|14208.3|14206.8|14207.4|14205.9|14208.7|14206.9|14206.8|14204.8|220
1622154900000|2021-05-27 22:35:00|14207.8|14205.6|14209|14207.5|14209.6|14207.7|14207.3|14205.4|157
1622155200000|2021-05-27 22:40:00|14209.1|14207.6|14206.1|14203.9|14209.1|14207.6|14204.7|14202.9|303
1622155500000|2021-05-27 22:45:00|14205.5|14204|14205.8|14204.3|14207|14205|14204.6|14203.1|215
1622155800000|2021-05-27 22:50:00|14205.9|14204.4|14205|14203.5|14206.8|14204.9|14204.6|14202.6|286
1622156100000|2021-05-27 22:55:00|14205.1|14203.6|14203.3|14201.8|14205.1|14203.6|14203.1|14200.9|213
1622156400000|2021-05-27 23:00:00|14203.5|14202|14204.7|14203.2|14204.9|14203.4|14203.4|14201.9|151
1622156700000|2021-05-27 23:05:00|14204.9|14203.4|14203|14201.5|14205.4|14203.9|14202.7|14201.2|252
1622157000000|2021-05-27 23:10:00|14203.3|14201.8|14203.9|14202.4|14204.2|14202.7|14202.6|14201.1|212
1622157300000|2021-05-27 23:15:00|14204|14202.5|14203|14201.5|14204.1|14202.7|14202.2|14200.8|204
1622157600000|2021-05-27 23:20:00|14203.1|14201.6|14203|14201.5|14203.6|14202.6|14202|14200.5|197
1622157900000|2021-05-27 23:25:00|14203.1|14201.6|14205.2|14203.7|14205.5|14204|14202|14200.5|230
1622158200000|2021-05-27 23:30:00|14205.1|14203.6|14203.2|14201.7|14206.2|14204.9|14202.7|14201.4|243
1622158500000|2021-05-27 23:35:00|14202.8|14201.9|14203.6|14202.1|14205.3|14203.9|14202.6|14201.1|273
1622158800000|2021-05-27 23:40:00|14203.7|14202.2|14201.8|14200.3|14204|14202.8|14201.5|14200.2|216
1622159100000|2021-05-27 23:45:00|14201.7|14200.2|14201.9|14200.4|14204|14202.5|14201.6|14200.1|274
1622159400000|2021-05-27 23:50:00|14202.1|14200.6|14203.2|14201.7|14203.3|14202|14200.7|14199.4|243
1622159700000|2021-05-27 23:55:00|14203.1|14201.6|14203.8|14202.3|14204.5|14203|14202.8|14201.3|201
1622160000000|2021-05-28 00:00:00|14203.9|14202.4|14199|14197.5|14204.9|14203.6|14198.5|14197.5|503
1622160300000|2021-05-28 00:05:00|14199.2|14197.7|14198|14196.5|14200.3|14199.1|14196.7|14195.7|381
1622160600000|2021-05-28 00:10:00|14198.1|14196.6|14198.9|14198|14200.1|14198.6|14197.1|14195.6|407
1622160900000|2021-05-28 00:15:00|14198.8|14197.9|14197.9|14196.4|14199.9|14198.5|14197.1|14195.7|467
1622161200000|2021-05-28 00:20:00|14198|14196.5|14196.9|14195.4|14199.8|14198.3|14196.6|14195.1|389
1622161500000|2021-05-28 00:25:00|14196.8|14195.3|14195.1|14194.2|14197|14195.5|14194.5|14193|388
1622161800000|2021-05-28 00:30:00|14195.2|14194.3|14193.1|14192.2|14196.1|14194.7|14192.4|14191.2|365
1622162100000|2021-05-28 00:35:00|14192.6|14191.7|14193.4|14192.5|14194.2|14192.8|14191.2|14190.3|330
1622162400000|2021-05-28 00:40:00|14193.8|14192.3|14193.6|14192.1|14195.6|14194.1|14193.3|14191.9|295
1622162700000|2021-05-28 00:45:00|14193.7|14192.2|14193.7|14192.2|14196.1|14194.6|14193.4|14192.1|303
1622163000000|2021-05-28 00:50:00|14193.6|14192.1|14194.7|14193.2|14195.7|14194.2|14190.5|14189.4|604
1622163300000|2021-05-28 00:55:00|14194.6|14193.1|14190.9|14189.4|14195.6|14194.4|14189.9|14188.6|580
1622163600000|2021-05-28 01:00:00|14191|14189.5|14191.8|14190.9|14194.3|14192.9|14190.3|14189.2|667
1622163900000|2021-05-28 01:05:00|14191.7|14190.8|14189.2|14188.3|14192.6|14191.3|14188.8|14187.6|490
1622164200000|2021-05-28 01:10:00|14189.1|14188.2|14189.9|14188.4|14192.8|14191.6|14188.9|14187.4|376
1622164500000|2021-05-28 01:15:00|14189.8|14188.3|14192.6|14191.7|14193.5|14192.2|14189.7|14188.2|387
1622164800000|2021-05-28 01:20:00|14192.5|14191.6|14189|14188.1|14193|14191.7|14188.2|14187|498
1622165100000|2021-05-28 01:25:00|14189.1|14188.2|14189.6|14188.1|14190.5|14189.4|14188.3|14187.1|316
1622165400000|2021-05-28 01:30:00|14189.5|14188|14185.5|14184.6|14192.9|14191.4|14185.5|14184.4|515
1622165700000|2021-05-28 01:35:00|14185.9|14184.4|14189|14187.5|14191.2|14189.7|14185.6|14184.4|470
1622166000000|2021-05-28 01:40:00|14188.7|14187.8|14193.1|14191.6|14193.4|14192.2|14188.7|14187.8|500
1622166300000|2021-05-28 01:45:00|14193.2|14191.7|14191.1|14189.6|14193.3|14192|14190.5|14189.2|383
1622166600000|2021-05-28 01:50:00|14191|14189.5|14191.7|14190.2|14193.9|14192.4|14190.2|14188.8|350
1622166900000|2021-05-28 01:55:00|14191.9|14190.4|14185.9|14184.4|14192.2|14190.9|14184.6|14183.3|490
1622167200000|2021-05-28 02:00:00|14185.8|14184.3|14185.7|14184.8|14188.3|14186.8|14185.3|14183.8|443
1622167500000|2021-05-28 02:05:00|14185.8|14184.9|14186.7|14185.8|14188|14186.9|14185.5|14184.3|372
1622167800000|2021-05-28 02:10:00|14186.8|14185.9|14186.9|14185.4|14188.5|14187.2|14186|14184.8|332
1622168100000|2021-05-28 02:15:00|14187|14185.5|14184.7|14183.8|14187.3|14186.2|14184.4|14183.3|237
1622168400000|2021-05-28 02:20:00|14185|14183.5|14185.7|14184.2|14187.8|14186.5|14184.5|14183.4|309
1622168700000|2021-05-28 02:25:00|14185.8|14184.3|14185.8|14184.3|14188|14186.9|14185.3|14183.8|404
1622169000000|2021-05-28 02:30:00|14185.6|14184.1|14185.8|14184.9|14186.4|14185.2|14182.7|14181.6|485
1622169300000|2021-05-28 02:35:00|14185.9|14185|14185.9|14184.4|14186.7|14185.5|14184.3|14182.8|262
1622169600000|2021-05-28 02:40:00|14186.1|14184.6|14186.9|14186|14187.5|14186.4|14185|14183.8|324
1622169900000|2021-05-28 02:45:00|14187.2|14185.7|14184.7|14183.8|14187.9|14187|14184.6|14183.6|304
1622170200000|2021-05-28 02:50:00|14184.6|14183.7|14185.8|14184.3|14186.1|14184.9|14184.3|14183.1|280
1622170500000|2021-05-28 02:55:00|14185.9|14184.4|14187.6|14186.7|14189|14188.1|14185.6|14184.3|365
1622170800000|2021-05-28 03:00:00|14187.7|14186.8|14190.9|14190|14191.7|14190.5|14187.6|14186.6|504
1622171100000|2021-05-28 03:05:00|14190.8|14189.9|14187.8|14186.9|14190.8|14189.9|14187.6|14186.4|164
1622171400000|2021-05-28 03:10:00|14187.7|14186.8|14190.7|14189.8|14191.2|14190.1|14187.1|14186.2|302
1622171700000|2021-05-28 03:15:00|14190.8|14189.9|14192|14191.1|14192.1|14191.1|14189.2|14188.3|327
1622172000000|2021-05-28 03:20:00|14192.1|14191.2|14191.7|14190.2|14193.3|14192.2|14189.8|14188.5|301
1622172300000|2021-05-28 03:25:00|14191.6|14190.1|14192.1|14190.6|14193.2|14192.3|14189.8|14188.6|372
1622172600000|2021-05-28 03:30:00|14191.9|14191|14190.3|14188.8|14191.9|14191|14188.3|14187.4|408
1622172900000|2021-05-28 03:35:00|14189.7|14188|14189.8|14188.9|14190.5|14189.6|14187.6|14186.4|426
1622173200000|2021-05-28 03:40:00|14189.7|14188.8|14191.8|14190.9|14192.4|14191.4|14189.5|14188.6|394
1622173500000|2021-05-28 03:45:00|14191.4|14190.5|14192.1|14191.2|14192.5|14191.5|14190.7|14189.5|472
1622173800000|2021-05-28 03:50:00|14192|14191.1|14193.6|14192.7|14193.8|14192.9|14191.3|14190.2|325
1622174100000|2021-05-28 03:55:00|14193.5|14192.6|14194.3|14192.8|14195.6|14194.5|14193.5|14192.5|429
1622174400000|2021-05-28 04:00:00|14193.5|14192.6|14194.9|14194|14196.3|14195.2|14193.4|14192.3|376
1622174700000|2021-05-28 04:05:00|14195|14194.1|14198.9|14198|14199.2|14198.3|14194|14193.1|427
1622175000000|2021-05-28 04:10:00|14199|14198.1|14197.9|14197|14200.2|14199.2|14197.6|14196.4|281
1622175300000|2021-05-28 04:15:00|14197.8|14196.9|14198.1|14196.6|14199.3|14198.4|14197.6|14196.3|261
1622175600000|2021-05-28 04:20:00|14198.2|14196.7|14198|14197.1|14199.4|14198.2|14196.8|14195.3|230
1622175900000|2021-05-28 04:25:00|14197.9|14197|14196.8|14195.3|14198|14197.1|14196.1|14195|271
1622176200000|2021-05-28 04:30:00|14196.9|14195.4|14195.8|14194.9|14197.1|14196|14195.2|14194.3|246
1622176500000|2021-05-28 04:35:00|14195.7|14194.8|14197|14195.5|14197.4|14196.1|14195.7|14194.8|216
1622176800000|2021-05-28 04:40:00|14196.9|14195.4|14195.9|14195|14197|14196.1|14195.3|14194.4|214
1622177100000|2021-05-28 04:45:00|14195.8|14194.9|14195.8|14194.9|14197.1|14196|14195|14194.1|202
1622177400000|2021-05-28 04:50:00|14195.9|14195|14196.8|14195.9|14197.2|14196.3|14194.9|14194|225
1622177700000|2021-05-28 04:55:00|14196.7|14195.8|14196.2|14194.7|14197.1|14196.2|14195.8|14194.7|268
1622178000000|2021-05-28 05:00:00|14196.3|14194.8|14196.7|14195.8|14197.7|14196.8|14195.6|14194.7|380
1622178300000|2021-05-28 05:05:00|14196.6|14195.7|14200.2|14199.3|14200.5|14199.6|14194.7|14193.8|315
1622178600000|2021-05-28 05:10:00|14200.3|14199.4|14198.4|14196.9|14200.8|14199.5|14196.5|14195.5|318
1622178900000|2021-05-28 05:15:00|14198.5|14197|14197.2|14195.7|14199.2|14197.9|14196.4|14195.3|325
1622179200000|2021-05-28 05:20:00|14197.1|14195.6|14193.5|14192|14197.1|14195.9|14193.1|14192|457
1622179500000|2021-05-28 05:25:00|14193.4|14191.9|14193.2|14192.3|14194|14192.9|14192.1|14190.8|402
1622179800000|2021-05-28 05:30:00|14193.5|14192|14189.5|14188.6|14193.8|14192.3|14189.4|14188.2|421
1622180100000|2021-05-28 05:35:00|14189.6|14188.7|14188.7|14187.8|14190.5|14189.5|14188.7|14187.5|307
1622180400000|2021-05-28 05:40:00|14188.8|14187.9|14185.2|14183.7|14188.8|14187.9|14183.7|14182.4|455
1622180700000|2021-05-28 05:45:00|14185.4|14183.9|14185.8|14184.9|14186.4|14185.4|14183.9|14182.5|544
1622181000000|2021-05-28 05:50:00|14186.1|14184.6|14183.9|14183|14187.5|14186.3|14182.7|14181.5|621
1622181300000|2021-05-28 05:55:00|14184|14183.1|14186.3|14184.8|14186.7|14185.7|14183.3|14182.2|610
1622181600000|2021-05-28 06:00:00|14186.2|14184.7|14187.7|14186.8|14189.8|14188.9|14184|14182.5|750
1622181900000|2021-05-28 06:05:00|14187.6|14186.7|14187.1|14186.2|14188.8|14187.7|14185.7|14184.8|700
1622182200000|2021-05-28 06:10:00|14187|14186.1|14182.1|14181.2|14187.1|14186.2|14179.7|14178.4|728
1622182500000|2021-05-28 06:15:00|14182.4|14181.5|14178.6|14177.7|14184.2|14183|14177.7|14176.6|817
1622182800000|2021-05-28 06:20:00|14178.5|14177.6|14179.8|14178.9|14180.1|14179.2|14175.5|14174.6|634
1622183100000|2021-05-28 06:25:00|14179.9|14179|14185.8|14184.9|14187.2|14186.3|14179.8|14178.9|807
1622183400000|2021-05-28 06:30:00|14185.9|14185|14188.7|14187.8|14189.2|14188.3|14183.9|14182.8|741
1622183700000|2021-05-28 06:35:00|14188.6|14187.7|14188.7|14187.8|14190.2|14189.3|14186.7|14185.8|694
1622184000000|2021-05-28 06:40:00|14188.6|14187.7|14186.6|14185.7|14191.8|14190.3|14185.6|14184.5|781
1622184300000|2021-05-28 06:45:00|14186.7|14185.8|14183.4|14182.5|14189.2|14188.3|14180.5|14179.5|828
1622184600000|2021-05-28 06:50:00|14183.6|14182.7|14189|14188.1|14189|14188.1|14183.6|14182.7|698
1622184900000|2021-05-28 06:55:00|14188.9|14188|14195.8|14194.9|14196.6|14195.5|14185.4|14184.5|748
1622185200000|2021-05-28 07:00:00|14195.9|14195|14192.6|14191.7|14198|14197.1|14190.5|14189.6|959
1622185500000|2021-05-28 07:05:00|14192.7|14191.8|14187.5|14186.6|14195.4|14194.5|14186.5|14185.6|812
1622185800000|2021-05-28 07:10:00|14187.6|14186.7|14188.6|14187.7|14192.7|14191.6|14186.2|14185.3|845
1622186100000|2021-05-28 07:15:00|14188.5|14187.6|14179.9|14178.4|14189|14188.1|14179.5|14178.4|837
1622186400000|2021-05-28 07:20:00|14180|14178.5|14178.1|14177.2|14180.4|14179.5|14173.6|14172.7|987
1622186700000|2021-05-28 07:25:00|14178|14177.1|14180.7|14179.8|14181.6|14180.7|14174.9|14174|789
1622187000000|2021-05-28 07:30:00|14179.7|14178.8|14179.5|14178.6|14183.1|14182.2|14177.3|14176.4|822
1622187300000|2021-05-28 07:35:00|14179.4|14178.5|14186.4|14185.5|14186.7|14185.7|14177.5|14176.3|712
1622187600000|2021-05-28 07:40:00|14186.5|14185.6|14187.2|14186.3|14187.4|14186.5|14183.3|14182.1|695
1622187900000|2021-05-28 07:45:00|14187.3|14186.4|14185|14184.1|14188.4|14187.3|14183.6|14182.7|666
1622188200000|2021-05-28 07:50:00|14185.1|14184.2|14183.1|14182.2|14185.8|14184.9|14180|14179.1|734
1622188500000|2021-05-28 07:55:00|14183.3|14182.4|14189.9|14189|14190.6|14189.7|14183.3|14182.4|664
1622188800000|2021-05-28 08:00:00|14190|14189.1|14196.5|14195.6|14196.8|14195.8|14189|14188.1|909
1622189100000|2021-05-28 08:05:00|14196.1|14195.2|14199.2|14197.7|14199.3|14198.4|14193.5|14192.6|903
1622189400000|2021-05-28 08:10:00|14199.1|14197.6|14200.5|14199.6|14202.9|14201.8|14198.1|14197.1|728
1622189700000|2021-05-28 08:15:00|14200.6|14199.7|14205|14203.5|14205.2|14204.1|14195.3|14194.4|737
1622190000000|2021-05-28 08:20:00|14205.3|14203.8|14203|14202.1|14206.2|14205.3|14201.5|14200.3|821
1622190300000|2021-05-28 08:25:00|14202.9|14202|14194.7|14193.8|14203.5|14202.6|14193.8|14192.9|684
1622190600000|2021-05-28 08:30:00|14194.6|14193.7|14196.1|14194.6|14196.5|14195.4|14191.5|14190.6|667
1622190900000|2021-05-28 08:35:00|14195.9|14194.4|14197.9|14197|14202.1|14200.9|14195.1|14194.2|690
1622191200000|2021-05-28 08:40:00|14197.8|14196.9|14203.6|14202.7|14204.2|14203.3|14197.7|14196.8|637
1622191500000|2021-05-28 08:45:00|14203.7|14202.8|14197.4|14196.5|14204.6|14203.7|14196.5|14195.6|683
1622191800000|2021-05-28 08:50:00|14197.3|14196.4|14198.5|14197.6|14203|14201.7|14195.3|14194.1|729
1622192100000|2021-05-28 08:55:00|14198.6|14197.7|14199.7|14198.8|14199.9|14198.9|14193.3|14192.4|762
1622192400000|2021-05-28 09:00:00|14199.6|14198.7|14195.7|14194.8|14200.6|14199.7|14191.7|14190.8|707
1622192700000|2021-05-28 09:05:00|14195.6|14194.7|14194.6|14193.7|14198.3|14197.4|14193.8|14192.9|641
1622193000000|2021-05-28 09:10:00|14194.4|14193.5|14193.4|14192.5|14195.9|14195|14190.5|14189.6|606
1622193300000|2021-05-28 09:15:00|14193.5|14192.6|14190.1|14189.2|14195.5|14194.6|14189.4|14188.4|753
1622193600000|2021-05-28 09:20:00|14190|14189.1|14189|14187.5|14192.1|14191.2|14187.4|14186.3|689
1622193900000|2021-05-28 09:25:00|14189.1|14187.6|14189.3|14188.4|14189.9|14189|14187.6|14186.3|626
1622194200000|2021-05-28 09:30:00|14189.4|14188.5|14181.7|14180.8|14190.7|14189.7|14181|14180.1|673
1622194500000|2021-05-28 09:35:00|14181.6|14180.7|14183.5|14182.6|14184.8|14183.7|14179.2|14178.3|837
1622194800000|2021-05-28 09:40:00|14183.7|14182.8|14186.7|14185.8|14188.2|14187.3|14182.8|14181.9|613
1622195100000|2021-05-28 09:45:00|14186.8|14185.9|14184.8|14183.9|14187.5|14186.3|14183.4|14182.2|523
1622195400000|2021-05-28 09:50:00|14184.7|14183.8|14184.1|14182.6|14184.8|14183.9|14178.5|14177.4|745
1622195700000|2021-05-28 09:55:00|14184.2|14182.7|14184|14183.1|14184.2|14183.1|14179.9|14178.7|701
1622196000000|2021-05-28 10:00:00|14183.9|14183|14183.8|14182.9|14185.8|14184.9|14182.1|14181.2|559
1622196300000|2021-05-28 10:05:00|14183.9|14183|14184.1|14183.2|14185.2|14184|14179.3|14178.4|575
1622196600000|2021-05-28 10:10:00|14183.8|14182.6|14183.8|14182.9|14184.9|14184|14180.5|14179.5|554
1622196900000|2021-05-28 10:15:00|14183.9|14183|14183.1|14182.2|14184.4|14183.3|14181.4|14180.2|571
1622197200000|2021-05-28 10:20:00|14183|14182.1|14186.5|14185|14187.3|14186.4|14183|14182.1|420
1622197500000|2021-05-28 10:25:00|14186.2|14185.3|14183.8|14182.9|14187.1|14185.9|14183.1|14182.2|486
1622197800000|2021-05-28 10:30:00|14183.7|14182.8|14180.9|14180|14186.6|14185.4|14180.4|14179.3|735
1622198100000|2021-05-28 10:35:00|14181|14180.1|14181.2|14180.3|14183.6|14182.7|14178.4|14177.5|562
1622198400000|2021-05-28 10:40:00|14181.3|14180.4|14179.8|14178.9|14183.9|14182.9|14179|14177.8|586
1622198700000|2021-05-28 10:45:00|14179.7|14178.8|14174.3|14172.8|14179.7|14178.8|14171.7|14170.8|727
1622199000000|2021-05-28 10:50:00|14174|14173.1|14177|14176.1|14177.5|14176.6|14172.8|14171.9|630
1622199300000|2021-05-28 10:55:00|14176.9|14176|14176.4|14175.5|14181.6|14180.7|14176.4|14175.5|840
1622199600000|2021-05-28 11:00:00|14176.5|14175.6|14178.6|14177.7|14181.2|14180.3|14172|14170.5|903
1622199900000|2021-05-28 11:05:00|14178.5|14177.6|14181.2|14180.3|14182.2|14181.2|14177|14176.1|778
1622200200000|2021-05-28 11:10:00|14181.1|14180.2|14174.7|14173.8|14184.5|14183.6|14174.1|14173.1|847
1622200500000|2021-05-28 11:15:00|14174.6|14173.7|14170.6|14169.7|14177.2|14175.9|14168.9|14168|722
1622200800000|2021-05-28 11:20:00|14170.8|14169.9|14167.3|14166.4|14171.1|14170.1|14165.1|14164.2|1023
1622201100000|2021-05-28 11:25:00|14167.4|14166.5|14170.1|14169.2|14172.5|14171.6|14167.3|14166.4|734
1622201400000|2021-05-28 11:30:00|14170.2|14169.3|14167.9|14167|14170.3|14169.3|14165.9|14165|725
1622201700000|2021-05-28 11:35:00|14167.8|14166.9|14168.1|14167.2|14169|14168.1|14165.8|14164.9|608
1622202000000|2021-05-28 11:40:00|14168.2|14167.3|14168|14167.1|14169|14168.1|14162.6|14161.7|689
1622202300000|2021-05-28 11:45:00|14168.1|14167.2|14163|14162.1|14169|14168.1|14160.8|14159.9|781
1622202600000|2021-05-28 11:50:00|14162.7|14161.8|14157.3|14156.4|14165.1|14164.2|14154.8|14153.9|851
1622202900000|2021-05-28 11:55:00|14157.2|14156.3|14162.9|14162|14163.4|14162.5|14154.7|14153.8|952
1622203200000|2021-05-28 12:00:00|14162.8|14161.9|14163.7|14162.8|14164.8|14163.9|14159.1|14158.2|850
1622203500000|2021-05-28 12:05:00|14163.8|14162.9|14154.8|14153.9|14163.8|14162.9|14153.5|14152.6|1008
1622203800000|2021-05-28 12:10:00|14154.9|14154|14159.2|14158.3|14159.9|14159|14153.4|14152.5|868
1622204100000|2021-05-28 12:15:00|14159.6|14158.7|14157.4|14155.9|14160.1|14159|14154.9|14154|827
1622204400000|2021-05-28 12:20:00|14157.6|14156.7|14157.9|14157|14159.3|14158.4|14155.8|14154.9|622
1622204700000|2021-05-28 12:25:00|14157.7|14156.8|14159.9|14154.8|14160.9|14157.2|14152.9|14151.7|803
1622205000000|2021-05-28 12:30:00|14160|14156.5|14160.1|14159.2|14166.3|14165.3|14153.4|14151.2|1414
1622205300000|2021-05-28 12:35:00|14160|14159.1|14153.1|14152.2|14161.8|14160.9|14151.1|14149.8|1127
1622205600000|2021-05-28 12:40:00|14153.2|14152.3|14153.5|14152.6|14159.2|14158.3|14152.3|14151|844
1622205900000|2021-05-28 12:45:00|14153.4|14152.5|14146|14145.1|14154.6|14153.4|14143.4|14142.5|993
1622206200000|2021-05-28 12:50:00|14145.9|14145|14142.9|14142|14147.1|14146.2|14142.8|14141.9|885
1622206500000|2021-05-28 12:55:00|14143|14142.1|14142.3|14141.4|14146.3|14145.3|14139.9|14138.7|938
1622206800000|2021-05-28 13:00:00|14142.9|14142|14148.8|14147.9|14152|14150.6|14136.7|14135.8|1267
1622207100000|2021-05-28 13:05:00|14148.9|14148|14151|14150.1|14157.2|14156.3|14147.7|14146.8|1002
1622207400000|2021-05-28 13:10:00|14151.1|14150.2|14151.8|14150.9|14153.6|14152.4|14148.3|14147.4|895
1622207700000|2021-05-28 13:15:00|14151.7|14150.8|14146|14145.1|14152.3|14151.4|14145.8|14144.7|797
1622208000000|2021-05-28 13:20:00|14145.9|14145|14145.2|14144.3|14148.9|14147.8|14143.4|14142.5|754
1622208300000|2021-05-28 13:25:00|14145.6|14144.7|14147.2|14146.3|14147.5|14146.6|14138.9|14138|582
1622208600000|2021-05-28 13:30:00|14147.1|14146.2|14155.9|14155|14157.8|14156.9|14145.9|14145|839
1622208900000|2021-05-28 13:35:00|14155.8|14154.9|14163.9|14163|14165.2|14164.3|14154.8|14153.8|766
1622209200000|2021-05-28 13:40:00|14164|14163.1|14161.9|14160.4|14166.5|14165.5|14160.4|14159.4|739
1622209500000|2021-05-28 13:45:00|14162.1|14160.6|14164|14163.1|14166|14165.1|14160.9|14159.8|1201
1622209800000|2021-05-28 13:50:00|14163.7|14162.8|14161|14160.1|14166.6|14165.7|14160.3|14159.4|1102
1622210100000|2021-05-28 13:55:00|14161.6|14160.7|14154.3|14152.8|14164.6|14163.3|14150.8|14149.3|1153
1622210400000|2021-05-28 14:00:00|14154.6|14152.4|14160.6|14159.1|14163.2|14162.2|14153.3|14151.3|1191
1622210700000|2021-05-28 14:05:00|14160.7|14159.2|14160.3|14159.4|14162.6|14161.4|14154.6|14153.7|1016
1622211000000|2021-05-28 14:10:00|14160.2|14159.3|14155|14153.5|14163.3|14162.4|14153.7|14152.5|963
1622211300000|2021-05-28 14:15:00|14154.9|14153.4|14148.7|14147.8|14155.8|14154.9|14148.1|14147.2|978
1622211600000|2021-05-28 14:20:00|14149.3|14147.9|14149.6|14148.7|14152.7|14151.8|14145.5|14144.6|880
1622211900000|2021-05-28 14:25:00|14149.5|14148.6|14149|14148.1|14154.2|14153.2|14147|14145.9|883
1622212200000|2021-05-28 14:30:00|14149.1|14148.2|14163.9|14163|14164.4|14163.1|14148.6|14147.7|982
1622212500000|2021-05-28 14:35:00|14163.3|14162.4|14156.1|14155.2|14163.6|14162.6|14156.1|14155|1143
1622212800000|2021-05-28 14:40:00|14156.2|14155.3|14160.5|14159.6|14162.8|14161.9|14154.5|14153.6|887
1622213100000|2021-05-28 14:45:00|14160.6|14159.7|14154.7|14153.8|14163.5|14162.6|14154.6|14153.7|1013
1622213400000|2021-05-28 14:50:00|14154.6|14153.7|14161.2|14160.3|14172.2|14171.1|14154.6|14153.7|1170
1622213700000|2021-05-28 14:55:00|14161.1|14160.2|14178|14177.1|14182.8|14181.9|14161.1|14160.2|1702
1622214000000|2021-05-28 15:00:00|14177.9|14177|14176.8|14175.9|14181.6|14180.7|14173.8|14172.9|1322
1622214300000|2021-05-28 15:05:00|14176.4|14175.5|14174.3|14173.4|14179.6|14178.7|14174|14173.1|1004
1622214600000|2021-05-28 15:10:00|14174.2|14173.3|14178.1|14177.2|14178.1|14177.2|14170.7|14169.8|819
1622214900000|2021-05-28 15:15:00|14178|14177.1|14179.7|14178.8|14181.6|14180.7|14176.7|14175.8|757
1622215200000|2021-05-28 15:20:00|14179.6|14178.7|14180.9|14180|14181.1|14180.2|14176.9|14176|669
1622215500000|2021-05-28 15:25:00|14181|14180.1|14182.4|14181.5|14182.7|14181.8|14180.1|14179.2|744
1622215800000|2021-05-28 15:30:00|14182.5|14181.6|14191.5|14190.6|14191.6|14190.7|14182.4|14181.5|1016
1622216100000|2021-05-28 15:35:00|14191.4|14190.5|14188.9|14188|14192|14191.1|14186.9|14186|923
1622216400000|2021-05-28 15:40:00|14189.1|14188.2|14187.9|14187|14190.7|14189.8|14187.3|14186.4|578
1622216700000|2021-05-28 15:45:00|14187.8|14186.9|14191.2|14190.3|14191.3|14190.4|14186.2|14185.3|620
1622217000000|2021-05-28 15:50:00|14191.1|14190.2|14190|14189.1|14192.4|14191.5|14188.1|14187.2|585
1622217300000|2021-05-28 15:55:00|14190.1|14189.2|14188.2|14187.3|14191.4|14190.5|14186.9|14186|667
1622217600000|2021-05-28 16:00:00|14188.3|14187.4|14189.1|14188.2|14191|14190.1|14187.4|14186.5|652
1622217900000|2021-05-28 16:05:00|14189|14188.1|14192.2|14191.3|14192.3|14191.4|14188.9|14188|486
1622218200000|2021-05-28 16:10:00|14192.1|14191.2|14188.3|14187.4|14195|14194.1|14187.5|14186.6|525
1622218500000|2021-05-28 16:15:00|14188.6|14187.7|14195|14194.1|14196.2|14195.3|14187.7|14186.8|664
1622218800000|2021-05-28 16:20:00|14195.1|14194.2|14192.2|14191.3|14195.3|14194.4|14190.4|14189.5|671
1622219100000|2021-05-28 16:25:00|14192.1|14191.2|14192.7|14191.8|14193.6|14192.7|14190.7|14189.8|465
1622219400000|2021-05-28 16:30:00|14192.8|14191.9|14189.7|14188.8|14194|14193.1|14189.5|14188.6|601
1622219700000|2021-05-28 16:35:00|14189.6|14188.7|14192.7|14191.8|14193.8|14192.9|14188.2|14187.3|534
1622220000000|2021-05-28 16:40:00|14192.6|14191.7|14196.9|14196|14197|14196.1|14190.9|14190|531
1622220300000|2021-05-28 16:45:00|14197|14196.1|14193.1|14192.2|14197|14196.1|14191.3|14190.4|564
1622220600000|2021-05-28 16:50:00|14193|14192.1|14192.8|14191.9|14195.1|14194.2|14191.7|14190.8|608
1622220900000|2021-05-28 16:55:00|14192.6|14191.7|14197|14196.1|14199.8|14198.9|14192.5|14191.6|802
1622221200000|2021-05-28 17:00:00|14196.9|14196|14198.7|14197.8|14199.9|14199|14196.9|14196|681
1622221500000|2021-05-28 17:05:00|14198.8|14197.9|14197.8|14196.9|14200.2|14199.3|14197.6|14196.7|411
1622221800000|2021-05-28 17:10:00|14198.1|14197.2|14196.1|14195.2|14198.9|14198|14195.8|14194.9|548
1622222100000|2021-05-28 17:15:00|14196|14195.1|14198.8|14197.9|14199.6|14198.7|14195.5|14194.6|575
1622222400000|2021-05-28 17:20:00|14198.7|14197.8|14198.8|14197.9|14200.2|14199.3|14198.1|14197.2|409
1622222700000|2021-05-28 17:25:00|14198.7|14197.8|14197.7|14196.8|14199.9|14199|14195.6|14194.7|673
1622223000000|2021-05-28 17:30:00|14197.6|14196.7|14197.7|14196.8|14198.7|14197.8|14196.8|14195.9|608
1622223300000|2021-05-28 17:35:00|14197.6|14196.7|14195.7|14194.8|14198.8|14197.9|14195.5|14194.6|443
1622223600000|2021-05-28 17:40:00|14195.8|14194.9|14194|14193.1|14196.1|14195.2|14193.4|14192.5|547
1622223900000|2021-05-28 17:45:00|14194.1|14193.2|14193.9|14193|14195.1|14194.2|14193.2|14192.3|470
1622224200000|2021-05-28 17:50:00|14194|14193.1|14193|14192.1|14194.4|14193.5|14191.7|14190.8|567
1622224500000|2021-05-28 17:55:00|14193.1|14192.2|14193.9|14193|14194.1|14193.2|14192.3|14191.4|630
1622224800000|2021-05-28 18:00:00|14194|14193.1|14191.7|14190.8|14194.1|14193.2|14189.6|14188.7|635
1622225100000|2021-05-28 18:05:00|14191.8|14190.9|14190.6|14189.7|14193|14192.1|14190.1|14189.2|550
1622225400000|2021-05-28 18:10:00|14190.5|14189.6|14189.8|14188.9|14191.4|14190.5|14189.7|14188.8|427
1622225700000|2021-05-28 18:15:00|14189.7|14188.8|14190.9|14190|14191.5|14190.6|14189.6|14188.7|367
1622226000000|2021-05-28 18:20:00|14190.8|14189.9|14194|14193.1|14194.4|14193.5|14190.6|14189.7|390
1622226300000|2021-05-28 18:25:00|14194.1|14193.2|14194.2|14193.3|14194.3|14193.4|14193.2|14192.3|428
1622226600000|2021-05-28 18:30:00|14194.1|14193.2|14193.8|14192.9|14194.4|14193.4|14191.8|14190.9|433
1622226900000|2021-05-28 18:35:00|14193.7|14192.8|14193|14192.1|14195.1|14194.2|14192|14191.1|409
1622227200000|2021-05-28 18:40:00|14192.9|14192|14192.5|14191.6|14193.1|14192.2|14190.5|14189.6|345
1622227500000|2021-05-28 18:45:00|14192.7|14191.8|14192|14191.1|14194|14193.1|14191.5|14190.6|314
1622227800000|2021-05-28 18:50:00|14191.9|14191|14193.8|14192.9|14194.2|14193.3|14191.9|14191|371
1622228100000|2021-05-28 18:55:00|14193.7|14192.8|14192.7|14191.8|14194|14193.1|14191.8|14190.9|360
1622228400000|2021-05-28 19:00:00|14192.6|14191.7|14192.9|14192|14194.2|14193.2|14192.3|14191.4|395
1622228700000|2021-05-28 19:05:00|14193|14192.1|14191.6|14190.7|14193.3|14192.2|14190.8|14189.5|376
1622229000000|2021-05-28 19:10:00|14191.5|14190.6|14190.7|14189.8|14192.3|14191.1|14190.3|14189.3|472
1622229300000|2021-05-28 19:15:00|14190.8|14189.9|14190|14189.1|14191.6|14190.7|14189.9|14189|367
1622229600000|2021-05-28 19:20:00|14189.8|14188.9|14190.6|14189.7|14191.1|14190.2|14189.4|14188.4|295
1622229900000|2021-05-28 19:25:00|14190.3|14189.4|14190.1|14188.6|14191.5|14190.2|14189.6|14188.3|348
1622230200000|2021-05-28 19:30:00|14190|14188.5|14189.9|14189|14191.1|14189.9|14188.8|14187.5|329
1622230500000|2021-05-28 19:35:00|14189.8|14188.9|14191.2|14189.7|14192.4|14191.3|14189.7|14188.8|431
1622230800000|2021-05-28 19:40:00|14191.3|14189.8|14190.3|14189.4|14192.3|14191.1|14190.2|14189|328
1622231100000|2021-05-28 19:45:00|14190.4|14189.5|14190|14188.5|14191.2|14190|14188.7|14187.5|451
1622231400000|2021-05-28 19:50:00|14189.5|14188|14189.2|14187.7|14189.7|14188.4|14187.9|14186.6|425
1622231700000|2021-05-28 19:55:00|14189.1|14187.6|14189.7|14188.8|14191.9|14191|14188.6|14187.4|658
1622232000000|2021-05-28 20:00:00|14189.8|14188.9|14192.3|14190.8|14193.6|14192.3|14189.8|14188.9|583
1622232300000|2021-05-28 20:05:00|14192.4|14190.9|14191.3|14189.8|14192.5|14191|14190.7|14189.3|221
1622232600000|2021-05-28 20:10:00|14191.2|14189.7|14190.2|14188.7|14192.2|14190.7|14189.8|14188.3|284
1622232900000|2021-05-28 20:15:00|14189.8|14188.9|14191|14189.5|14192.6|14191.3|14189.8|14188.6|273
1622233200000|2021-05-28 20:20:00|14191.1|14189.6|14191.3|14189.8|14191.6|14190.4|14191|14189.5|371
1622233500000|2021-05-28 20:25:00|14191.4|14189.9|14189.2|14187.7|14191.6|14190.2|14188.7|14187.2|221
1622233800000|2021-05-28 20:30:00|14189.3|14187.8|14192.4|14190.9|14192.5|14191|14188.9|14187.6|687
1622234100000|2021-05-28 20:35:00|14192.5|14191|14193.3|14191.8|14193.6|14192.1|14192.1|14190.6|338
1622234400000|2021-05-28 20:40:00|14193.2|14191.7|14195.5|14194|14195.7|14194.2|14192.9|14191.4|688
1622234700000|2021-05-28 20:45:00|14195.4|14193.9|14189.9|14187.4|14195.4|14193.9|14187.3|14183.9|1001
1622235000000|2021-05-28 20:50:00|14189.8|14187.3|14189.7|14187|14190.1|14187.6|14186.9|14184.1|957
1622235300000|2021-05-28 20:55:00|14189.4|14186.6|14194.4|14184.4|14199.5|14189.5|14188.7|14180.8|554
1622404800000|2021-05-30 20:00:00|14187|14167|14194.1|14175|14194.5|14175|14186.9|14166.9|43
1622405100000|2021-05-30 20:05:00|14194|14174.9|14193.8|14173.8|14194.5|14175|14193.8|14173.8|30
1622405400000|2021-05-30 20:10:00|14194.5|14174.5|14194.5|14174.5|14194.5|14174.5|14193.8|14173.8|9
1622405700000|2021-05-30 20:15:00|14193.8|14173.8|14194.5|14174.5|14194.5|14174.5|14193.8|14173.8|6
1622406000000|2021-05-30 20:20:00|14196|14176|14194|14174.9|14196.6|14177.2|14193.8|14173.8|34
1622406300000|2021-05-30 20:25:00|14194.1|14175|14197|14177|14197|14178.1|14194.1|14175|18
1622406600000|2021-05-30 20:30:00|14196.4|14176.4|14194|14174.9|14200.9|14180.9|14193.6|14173.6|28
1622406900000|2021-05-30 20:35:00|14194.1|14175|14194.1|14175|14194.4|14175|14194|14174.4|20
1622407200000|2021-05-30 20:40:00|14194|14174.9|14194.1|14174.1|14194.1|14174.9|14193.3|14173.3|4
1622407500000|2021-05-30 20:45:00|14193.4|14173.4|14194.1|14174.1|14195.3|14175.3|14190.4|14170.4|17
1622407800000|2021-05-30 20:50:00|14195|14175|14194.2|14174.2|14196.5|14176.5|14191.9|14171.9|22
1622408100000|2021-05-30 20:55:00|14195.5|14175.5|14195|14175|14196.5|14176.5|14191.8|14171.8|44
1622408400000|2021-05-30 21:00:00|14194.5|14174.5|14194.5|14174.5|14196|14176.2|14191.3|14172.5|36
1622408700000|2021-05-30 21:05:00|14194|14176.1|14201.4|14181.4|14201.4|14181.4|14191.3|14171.3|84
1622409000000|2021-05-30 21:10:00|14198.3|14178.3|14190.6|14175.6|14201.4|14182.3|14189.1|14174.1|76
1622409300000|2021-05-30 21:15:00|14194.9|14179.9|14189.5|14174.5|14195.6|14180.6|14189.1|14174.1|92
1622409600000|2021-05-30 21:20:00|14190.5|14175.5|14191.3|14176.3|14193.6|14179.1|14188.5|14173.5|70
1622409900000|2021-05-30 21:25:00|14190.4|14175.4|14193.1|14178.1|14193.8|14179|14187|14172|66
1622410200000|2021-05-30 21:30:00|14193|14178|14192|14177|14193.4|14178.4|14191.6|14176.6|84
1622410500000|2021-05-30 21:35:00|14191.7|14176.7|14193.2|14178.2|14194.2|14179.2|14191.7|14176.7|85
1622410800000|2021-05-30 21:40:00|14192.5|14177.5|14197.5|14182.5|14198.5|14186.8|14183.1|14168.1|101
1622411100000|2021-05-30 21:45:00|14197.6|14182.6|14195|14185|14198|14187.4|14194.7|14182.3|55
1622411400000|2021-05-30 21:50:00|14195.2|14185.2|14195.1|14185.1|14195.3|14185.3|14193.9|14183.9|63
1622411700000|2021-05-30 21:55:00|14195.2|14185.2|14193.3|14184.8|14198.3|14188.3|14192.6|14182.6|141
1622412000000|2021-05-30 22:00:00|14193.8|14185.7|14192.6|14187.5|14198.3|14190.4|14190.7|14180.7|689
1622412300000|2021-05-30 22:05:00|14192.4|14187.7|14190.6|14186.6|14193.2|14188.7|14189.7|14184.4|465
1622412600000|2021-05-30 22:10:00|14190.8|14186.4|14191.2|14187.1|14192|14188.2|14189|14185.1|291
1622412900000|2021-05-30 22:15:00|14191.8|14186.8|14186.9|14182.4|14191.8|14187.4|14185.9|14181.7|387
1622413200000|2021-05-30 22:20:00|14187.1|14182.8|14186.7|14182.4|14187.6|14183.9|14184.9|14181.7|321
1622413500000|2021-05-30 22:25:00|14186.9|14182.6|14185.4|14183.2|14188.8|14184.7|14185.3|14181.6|296
1622413800000|2021-05-30 22:30:00|14185.5|14183.1|14187.2|14184|14188.3|14184.9|14185|14181.4|242
1622414100000|2021-05-30 22:35:00|14187.1|14184.1|14188.2|14185.1|14190.4|14186|14186.7|14181.1|272
1622414400000|2021-05-30 22:40:00|14187.8|14185|14189.2|14185.9|14190.1|14186.8|14186.3|14182.3|266
1622414700000|2021-05-30 22:45:00|14189.1|14186|14188.9|14186.4|14189.7|14187|14187.6|14185.1|251
1622415000000|2021-05-30 22:50:00|14188.7|14186.3|14188.9|14185.8|14189.6|14187.1|14187.1|14183.8|275
1622415300000|2021-05-30 22:55:00|14189|14186.1|14187.4|14185.9|14189.2|14187.1|14186.9|14183.8|247
1622415600000|2021-05-30 23:00:00|14186.8|14185.3|14188.7|14187.2|14189.5|14188|14185.9|14184.4|271
1622415900000|2021-05-30 23:05:00|14188.6|14187.1|14187.2|14185.7|14188.7|14187.2|14186.6|14185.1|168
1622416200000|2021-05-30 23:10:00|14187.3|14185.8|14185.8|14184.9|14187.4|14185.9|14185.6|14184.3|129
1622416500000|2021-05-30 23:15:00|14186.2|14184.7|14186|14184.5|14187.8|14186.4|14185.6|14184.4|235
1622416800000|2021-05-30 23:20:00|14186.1|14184.6|14186.2|14184.7|14186.5|14185|14185.7|14184.5|129
1622417100000|2021-05-30 23:25:00|14186.3|14184.8|14185.8|14184.3|14186.8|14185.3|14185.2|14183.7|199
1622417400000|2021-05-30 23:30:00|14185.9|14184.4|14184.7|14183.2|14186|14184.5|14184|14182.5|178
1622417700000|2021-05-30 23:35:00|14184.3|14183.4|14185.1|14183.6|14186|14184.5|14184.3|14183.1|144
1622418000000|2021-05-30 23:40:00|14185.2|14183.7|14183.2|14181.7|14185.3|14183.9|14182.7|14181.5|132
1622418300000|2021-05-30 23:45:00|14183|14181.5|14183.1|14181.6|14183.4|14182|14182.7|14181.3|113
1622418600000|2021-05-30 23:50:00|14183|14181.5|14182.2|14180.7|14183.4|14182|14181.8|14180.4|145
1622418900000|2021-05-30 23:55:00|14182|14180.5|14180.3|14178.8|14182.1|14180.6|14179.8|14178.3|218
1622419200000|2021-05-31 00:00:00|14180.4|14178.9|14174.5|14173|14181.5|14180|14174|14172.6|483
1622419500000|2021-05-31 00:05:00|14174.6|14173.1|14176|14174.5|14176.9|14175.4|14174|14172.5|340
1622419800000|2021-05-31 00:10:00|14175.9|14174.4|14176.1|14174.6|14178.3|14176.9|14175.3|14173.8|326
1622420100000|2021-05-31 00:15:00|14176.3|14174.8|14177.1|14175.6|14179.6|14178.5|14176.2|14174.7|233
1622420400000|2021-05-31 00:20:00|14177|14175.5|14175.2|14173.7|14177.2|14176|14174.9|14173.4|230
1622420700000|2021-05-31 00:25:00|14175.1|14173.6|14174.7|14173.8|14175.4|14173.9|14173.7|14172.5|242
1622421000000|2021-05-31 00:30:00|14174.9|14174|14175.9|14175|14177.4|14176.2|14174.7|14173.5|335
1622421300000|2021-05-31 00:35:00|14176|14175.1|14176.6|14175.7|14177.4|14176.3|14174.1|14172.9|436
1622421600000|2021-05-31 00:40:00|14176.5|14175.6|14179.3|14177.8|14180.1|14179.2|14175.1|14174.1|485
1622421900000|2021-05-31 00:45:00|14179.4|14177.9|14177.7|14176.8|14181.7|14180.2|14177.7|14176.3|356
1622422200000|2021-05-31 00:50:00|14177.8|14176.9|14180.4|14178.9|14182.5|14181|14176|14174.7|527
1622422500000|2021-05-31 00:55:00|14180.3|14178.8|14182.3|14180.8|14185.8|14184.3|14179.2|14177.7|516
1622422800000|2021-05-31 01:00:00|14182.4|14180.9|14180.3|14178.8|14183.8|14182.7|14178.9|14177.6|478
1622423100000|2021-05-31 01:05:00|14180.2|14178.7|14186.2|14184.7|14187.7|14186.2|14179.7|14178.4|497
1622423400000|2021-05-31 01:10:00|14186.1|14184.6|14191.3|14189.8|14192.3|14191.1|14186.1|14184.6|521
1622423700000|2021-05-31 01:15:00|14191.4|14189.9|14193.5|14192|14194.7|14193.2|14189.4|14187.9|575
1622424000000|2021-05-31 01:20:00|14193.6|14192.1|14192.4|14190.9|14195.1|14193.8|14192|14190.6|513
1622424300000|2021-05-31 01:25:00|14192.3|14190.8|14192.8|14191.3|14193.3|14191.8|14191|14189.5|400
1622424600000|2021-05-31 01:30:00|14193.1|14191.6|14189.7|14188.2|14193.5|14192|14188.9|14187.5|484
1622424900000|2021-05-31 01:35:00|14189.8|14188.3|14189.5|14188|14190.4|14189|14187.3|14185.9|412
1622425200000|2021-05-31 01:40:00|14189.4|14187.9|14189.1|14187.6|14190.7|14189.4|14188.9|14187.4|284
1622425500000|2021-05-31 01:45:00|14189.2|14187.7|14192.9|14192|14193.6|14192.1|14188.4|14186.9|341
1622425800000|2021-05-31 01:50:00|14192.8|14191.9|14195.2|14193.7|14196.4|14195.2|14192.7|14191.6|414
1622426100000|2021-05-31 01:55:00|14194.7|14193.2|14197.4|14196.5|14197.8|14196.9|14191.9|14190.6|599
1622426400000|2021-05-31 02:00:00|14197.6|14196.7|14199.1|14198.2|14200.6|14199.2|14196.5|14195.1|509
1622426700000|2021-05-31 02:05:00|14199.5|14198|14200.3|14198.8|14200.5|14199.1|14196.8|14195.6|340
1622427000000|2021-05-31 02:10:00|14200.4|14198.9|14199.1|14197.6|14200.4|14199|14197.9|14196.5|259
1622427300000|2021-05-31 02:15:00|14199.2|14197.7|14199|14197.5|14200.5|14199.2|14196.9|14195.5|342
1622427600000|2021-05-31 02:20:00|14198.9|14197.4|14197.8|14196.3|14200.3|14199.3|14197.5|14196.2|288
1622427900000|2021-05-31 02:25:00|14197.4|14196.5|14200|14199.1|14200.4|14199.5|14196.9|14195.6|263
1622428200000|2021-05-31 02:30:00|14199.9|14199|14199.2|14198.3|14200.5|14199.5|14198.8|14197.7|377
1622428500000|2021-05-31 02:35:00|14199.1|14198.2|14199.8|14198.9|14200.2|14199|14197|14196|387
1622428800000|2021-05-31 02:40:00|14199.9|14199|14199.1|14197.6|14200.2|14199|14197.6|14196.3|421
1622429100000|2021-05-31 02:45:00|14199.2|14197.7|14199.4|14198.5|14200.1|14198.9|14198|14196.6|283
1622429400000|2021-05-31 02:50:00|14199.5|14198.6|14199.8|14198.3|14201.2|14200.1|14199.1|14197.6|261
1622429700000|2021-05-31 02:55:00|14199.7|14198.2|14201|14199.5|14201.4|14199.9|14198.4|14197.2|198
1622430000000|2021-05-31 03:00:00|14200.9|14199.4|14199.8|14198.3|14201.5|14200|14198.9|14197.6|320
1622430300000|2021-05-31 03:05:00|14199.7|14198.2|14199.9|14198.4|14200.8|14199.9|14197.8|14196.7|422
1622430600000|2021-05-31 03:10:00|14200|14198.5|14197.8|14196.9|14200.2|14199.1|14197.7|14196.4|230
1622430900000|2021-05-31 03:15:00|14197.9|14197|14197.9|14196.4|14198.8|14197.3|14196.6|14195.5|403
1622431200000|2021-05-31 03:20:00|14198|14196.5|14196.6|14195.7|14198.4|14197.3|14195.2|14193.9|472
1622431500000|2021-05-31 03:25:00|14196.7|14195.8|14196.6|14195.1|14197.1|14196.1|14195.6|14194.5|241
1622431800000|2021-05-31 03:30:00|14196.7|14195.2|14194.7|14193.8|14196.7|14195.2|14193.5|14192.4|325
1622432100000|2021-05-31 03:35:00|14194.8|14193.9|14196.6|14195.1|14197|14196|14194.6|14193.7|157
1622432400000|2021-05-31 03:40:00|14196.7|14195.2|14195.2|14193.7|14197.4|14196.3|14194.8|14193.7|217
1622432700000|2021-05-31 03:45:00|14195.3|14193.8|14197.1|14196.2|14197.7|14196.6|14194.8|14193.8|225
1622433000000|2021-05-31 03:50:00|14197|14196.1|14195.7|14194.8|14197.7|14196.8|14194.7|14193.8|355
1622433300000|2021-05-31 03:55:00|14195.9|14194.4|14196.9|14196|14197.3|14196|14194.7|14193.6|301
1622433600000|2021-05-31 04:00:00|14197.1|14196.2|14196.7|14195.8|14197.6|14196.3|14195.8|14194.3|268
1622433900000|2021-05-31 04:05:00|14196.6|14195.7|14196.4|14194.9|14197.2|14195.8|14193.9|14192.8|243
1622434200000|2021-05-31 04:10:00|14196.5|14195|14195|14193.5|14196.6|14195.4|14193.6|14192.6|190
1622434500000|2021-05-31 04:15:00|14195.1|14193.6|14195.3|14193.8|14195.8|14194.6|14193.4|14192.4|184
1622434800000|2021-05-31 04:20:00|14195.4|14193.9|14194.4|14193.5|14196.1|14195.1|14193.2|14192.1|248
1622435100000|2021-05-31 04:25:00|14194.6|14193.7|14193.9|14193|14196.3|14195.1|14193.3|14192.1|243
1622435400000|2021-05-31 04:30:00|14194|14193.1|14195.8|14194.9|14197|14195.5|14194|14193.1|271
1622435700000|2021-05-31 04:35:00|14196|14194.5|14194.7|14193.2|14196.7|14195.4|14194.3|14192.8|227
1622436000000|2021-05-31 04:40:00|14194.8|14193.3|14197.2|14195.7|14197.7|14196.5|14194.4|14193.1|350
1622436300000|2021-05-31 04:45:00|14197.3|14195.8|14198.4|14196.9|14198.7|14197.4|14194.8|14193.7|403
1622436600000|2021-05-31 04:50:00|14198.3|14196.8|14197.6|14196.1|14199.4|14198|14196.1|14194.9|394
1622436900000|2021-05-31 04:55:00|14197.2|14195.7|14195.6|14194.1|14198|14196.7|14194.7|14193.4|369
1622437200000|2021-05-31 05:00:00|14195.5|14194|14195|14193.5|14196.5|14195.4|14193.9|14192.9|408
1622437500000|2021-05-31 05:05:00|14194.9|14193.4|14195.4|14194.5|14195.6|14194.6|14194.3|14193.2|231
1622437800000|2021-05-31 05:10:00|14195.3|14194.4|14195|14194.1|14195.5|14194.4|14192.7|14191.8|309
1622438100000|2021-05-31 05:15:00|14194.9|14194|14197.7|14196.2|14198.2|14197|14194.4|14193.2|301
1622438400000|2021-05-31 05:20:00|14197.8|14196.3|14196.2|14194.7|14198.4|14197.1|14195.9|14194.5|397
1622438700000|2021-05-31 05:25:00|14196.3|14194.8|14197|14196.1|14197.4|14196.2|14195.2|14194.3|198
1622439000000|2021-05-31 05:30:00|14197.1|14196.2|14194.2|14193.3|14198.3|14197.1|14194.2|14192.8|553
1622439300000|2021-05-31 05:35:00|14194.1|14193.2|14193.3|14192.4|14195.4|14194.5|14192.7|14191.7|397
1622439600000|2021-05-31 05:40:00|14193.4|14192.5|14191|14190.1|14194.3|14193.3|14190.6|14189.6|401
1622439900000|2021-05-31 05:45:00|14190.9|14190|14190.4|14188.9|14191.7|14190.6|14189.2|14188|352
1622440200000|2021-05-31 05:50:00|14190.3|14188.8|14187.6|14186.1|14190.3|14189|14185.9|14184.5|307
1622440500000|2021-05-31 05:55:00|14187.4|14185.9|14188.9|14187.4|14189.1|14187.6|14185.5|14184.5|380
1622440800000|2021-05-31 06:00:00|14189.1|14187.6|14187.2|14185.7|14191.2|14190.1|14184.7|14183.8|643
1622441100000|2021-05-31 06:05:00|14187.1|14185.6|14190.5|14189.6|14192.5|14191.6|14186.8|14185.6|619
1622441400000|2021-05-31 06:10:00|14190.6|14189.7|14190.7|14189.8|14191.4|14190.5|14188.2|14187.3|486
1622441700000|2021-05-31 06:15:00|14190.5|14189.6|14188.4|14186.9|14191.7|14190.6|14187.2|14186.3|488
1622442000000|2021-05-31 06:20:00|14188|14187.1|14187.1|14186.2|14188.5|14187.2|14185|14184.1|448
1622442300000|2021-05-31 06:25:00|14187|14186.1|14187.9|14187|14188.7|14187.8|14184.9|14183.8|571
1622442600000|2021-05-31 06:30:00|14187.4|14186.5|14183.9|14183|14188.1|14187.2|14181.9|14181|627
1622442900000|2021-05-31 06:35:00|14183.8|14182.9|14179.9|14179|14184.1|14183.2|14177.4|14176.4|661
1622443200000|2021-05-31 06:40:00|14180|14179.1|14175.2|14174.3|14180.1|14179.2|14175.2|14173.9|494
1622443500000|2021-05-31 06:45:00|14175.4|14174.5|14181.5|14180.6|14181.5|14180.6|14175.2|14174.3|550
1622443800000|2021-05-31 06:50:00|14181.1|14180.2|14182.2|14181.3|14182.4|14181.5|14180.3|14179.4|395
1622444100000|2021-05-31 06:55:00|14182.3|14181.4|14181.1|14179.6|14182.8|14181.9|14179.5|14178.3|557
1622444400000|2021-05-31 07:00:00|14181.2|14179.7|14186|14184.5|14186.8|14185.7|14180|14179.1|655
1622444700000|2021-05-31 07:05:00|14186.1|14184.6|14182.3|14180.8|14186.5|14185.4|14180.2|14179.3|606
1622445000000|2021-05-31 07:10:00|14181.8|14180.9|14181.4|14180.5|14183.8|14182.9|14180.5|14179.5|633
1622445300000|2021-05-31 07:15:00|14181.5|14180.6|14182.4|14181.5|14182.5|14181.6|14180.3|14179.4|487
1622445600000|2021-05-31 07:20:00|14182.5|14181.6|14183.2|14182.3|14186.3|14185.4|14180.2|14179.3|627
1622445900000|2021-05-31 07:25:00|14183.1|14182.2|14180.9|14180|14183.7|14182.8|14177.5|14176.6|656
1622446200000|2021-05-31 07:30:00|14180.8|14179.9|14186.5|14185.6|14187.6|14186.7|14180.7|14179.8|775
1622446500000|2021-05-31 07:35:00|14186.6|14185.7|14192.2|14191.3|14192.5|14191.4|14183.4|14182.3|806
1622446800000|2021-05-31 07:40:00|14192|14191.1|14188.8|14187.9|14192.1|14191.1|14187.9|14186.8|731
1622447100000|2021-05-31 07:45:00|14189|14188.1|14182.8|14181.3|14189.7|14188.8|14181.2|14180.3|743
1622447400000|2021-05-31 07:50:00|14182.7|14181.2|14179.1|14178.2|14182.9|14181.9|14178.1|14176.8|739
1622447700000|2021-05-31 07:55:00|14179.2|14178.3|14178.2|14176.7|14180.7|14179.8|14176.3|14175.4|727
1622448000000|2021-05-31 08:00:00|14178.1|14176.6|14175.4|14174.5|14179.4|14178|14174.5|14173.5|765
1622448300000|2021-05-31 08:05:00|14175.3|14174.4|14173.6|14172.7|14178.3|14177.2|14173.6|14172.4|577
1622448600000|2021-05-31 08:10:00|14173.7|14172.8|14176.7|14175.8|14178.9|14178|14173.2|14172.2|452
1622448900000|2021-05-31 08:15:00|14176.9|14176|14176|14175.1|14178.2|14177.3|14174.8|14173.9|750
1622449200000|2021-05-31 08:20:00|14175.9|14175|14177.6|14176.7|14178.2|14177.3|14175|14173.7|628
1622449500000|2021-05-31 08:25:00|14177.5|14176.6|14175.2|14173.7|14178|14177|14171.7|14170.8|616
1622449800000|2021-05-31 08:30:00|14175.4|14173.9|14175.7|14174.2|14177.1|14176.2|14172.3|14171.4|817
1622450100000|2021-05-31 08:35:00|14175.8|14174.3|14172.2|14171.3|14175.8|14174.3|14170.8|14169.7|758
1622450400000|2021-05-31 08:40:00|14172.3|14171.4|14171.4|14170.5|14172.9|14172|14169.6|14168.7|656
1622450700000|2021-05-31 08:45:00|14171.3|14170.4|14168|14167.1|14173.8|14172.9|14164.3|14163.4|1030
1622451000000|2021-05-31 08:50:00|14168.2|14167.3|14167.8|14166.9|14170.9|14169.5|14165.1|14164.2|916
1622451300000|2021-05-31 08:55:00|14168.3|14167.4|14172.2|14170.7|14172.2|14171|14166.2|14165.3|976
1622451600000|2021-05-31 09:00:00|14172.1|14170.6|14174|14172.5|14175|14174.1|14170.7|14169.5|725
1622451900000|2021-05-31 09:05:00|14174.1|14172.6|14171.8|14170.9|14174.7|14173.6|14170.4|14169.5|677
1622452200000|2021-05-31 09:10:00|14171.7|14170.8|14166.5|14165.6|14172.2|14171.3|14165|14164.1|817
1622452500000|2021-05-31 09:15:00|14166.4|14165.5|14171.3|14170.4|14172.3|14171.4|14165.1|14164.2|718
1622452800000|2021-05-31 09:20:00|14171.4|14170.5|14169.3|14168.4|14173.2|14172.3|14169.1|14168.2|605
1622453100000|2021-05-31 09:25:00|14169.4|14168.5|14170.9|14170|14171.7|14170.5|14168.6|14167.6|670
1622453400000|2021-05-31 09:30:00|14170.8|14169.9|14177.7|14176.8|14177.8|14176.9|14170.7|14169.6|597
1622453700000|2021-05-31 09:35:00|14177.6|14176.7|14175.2|14174.3|14179.6|14178.5|14174.1|14173.1|550
1622454000000|2021-05-31 09:40:00|14175.3|14173.8|14175.2|14173.7|14175.8|14174.6|14171.7|14170.8|645
1622454300000|2021-05-31 09:45:00|14175.3|14173.8|14177.8|14176.9|14178.7|14177.8|14174.1|14173|505
1622454600000|2021-05-31 09:50:00|14177.7|14176.8|14177.9|14176.4|14179.5|14178.6|14176.5|14175.5|589
1622454900000|2021-05-31 09:55:00|14177.8|14176.3|14175.1|14174.2|14178.9|14177.6|14172.8|14171.9|588
1622455200000|2021-05-31 10:00:00|14175|14174.1|14176.5|14175|14177.6|14176.7|14174.2|14173.3|721
1622455500000|2021-05-31 10:05:00|14176.2|14175.3|14177.9|14177|14178.6|14177.7|14175.6|14174.7|389
1622455800000|2021-05-31 10:10:00|14177.8|14176.9|14177.1|14176.2|14178.7|14177.6|14175|14173.5|428
1622456100000|2021-05-31 10:15:00|14177|14176.1|14174.6|14173.7|14178.2|14176.9|14173.6|14172.7|391
1622456400000|2021-05-31 10:20:00|14174.7|14173.8|14176|14174.5|14176.4|14175.5|14173.9|14172.7|477
1622456700000|2021-05-31 10:25:00|14176.1|14174.6|14173.2|14172.3|14177.7|14176.8|14173|14171.8|511
1622457000000|2021-05-31 10:30:00|14173.1|14172.2|14172.6|14171.7|14174.7|14173.8|14171.6|14170.7|598
1622457300000|2021-05-31 10:35:00|14172.9|14171.4|14172.6|14171.1|14174.8|14173.5|14171.8|14170.4|521
1622457600000|2021-05-31 10:40:00|14172.7|14171.2|14174.6|14173.7|14175|14174.1|14172|14170.8|449
1622457900000|2021-05-31 10:45:00|14174.2|14173.3|14171.2|14170.3|14174.9|14173.7|14170.6|14169.2|508
1622458200000|2021-05-31 10:50:00|14170.5|14169.6|14169.5|14168.6|14170.5|14169.6|14167.8|14166.7|433
1622458500000|2021-05-31 10:55:00|14169.6|14168.7|14174.4|14173.5|14175.1|14173.9|14169.6|14168.5|531
1622458800000|2021-05-31 11:00:00|14174.3|14173.4|14175.5|14174.6|14176.8|14175.9|14173.5|14172.6|443
1622459100000|2021-05-31 11:05:00|14175.3|14174.4|14171.6|14170.7|14176.2|14175|14170.4|14169.5|405
1622459400000|2021-05-31 11:10:00|14171.7|14170.8|14169.9|14168.4|14171.9|14170.8|14169.4|14168.4|364
1622459700000|2021-05-31 11:15:00|14169.5|14168.6|14171.4|14170.5|14173|14172.1|14169.4|14168.3|439
1622460000000|2021-05-31 11:20:00|14171.3|14170.4|14177.9|14177|14177.9|14177|14170.2|14169.3|421
1622460300000|2021-05-31 11:25:00|14177.5|14176.6|14177.5|14176.6|14179.1|14178.2|14176.3|14175.4|530
1622460600000|2021-05-31 11:30:00|14177.4|14176.5|14180.2|14179.3|14180.6|14179.6|14177.4|14176.4|406
1622460900000|2021-05-31 11:35:00|14180.3|14179.4|14183.1|14182.2|14183.3|14182.4|14178.4|14177.5|384
1622461200000|2021-05-31 11:40:00|14183|14182.1|14184|14183.1|14184.4|14183.5|14181.4|14180|479
1622461500000|2021-05-31 11:45:00|14183.9|14183|14183.8|14182.9|14185.9|14185|14182|14181.1|450
1622461800000|2021-05-31 11:50:00|14183.7|14182.8|14182.7|14181.8|14184.2|14183.3|14181.2|14180.1|494
1622462100000|2021-05-31 11:55:00|14182.8|14181.9|14184|14182.5|14185.9|14185|14182.3|14181.2|601
1622462400000|2021-05-31 12:00:00|14183.8|14182.9|14181.7|14180.8|14183.8|14182.9|14179.6|14178.6|552
1622462700000|2021-05-31 12:05:00|14181.8|14180.9|14183|14182.1|14184.3|14183.1|14181.2|14180.3|480
1622463000000|2021-05-31 12:10:00|14183.1|14182.2|14184.9|14184|14186|14185.1|14181.1|14180.2|476
1622463300000|2021-05-31 12:15:00|14184.8|14183.9|14185.9|14185|14187.1|14185.7|14183.8|14182.9|449
1622463600000|2021-05-31 12:20:00|14186|14185.1|14184.1|14183.2|14186.5|14185.6|14184|14183|392
1622463900000|2021-05-31 12:25:00|14184.2|14183.3|14184.3|14182.8|14186.5|14185.6|14182.2|14181.3|429
1622464200000|2021-05-31 12:30:00|14183.7|14182.6|14185.5|14184.6|14185.9|14184.7|14183.1|14182|449
1622464500000|2021-05-31 12:35:00|14185.4|14184.5|14185.3|14184.4|14186|14185.1|14182.6|14181.5|472
1622464800000|2021-05-31 12:40:00|14185.4|14184.5|14184|14183.1|14185.8|14184.9|14183.5|14182.4|262
1622465100000|2021-05-31 12:45:00|14183.7|14182.8|14184.1|14183.2|14185.6|14184.3|14183.3|14182.1|343
1622465400000|2021-05-31 12:50:00|14184.2|14183.3|14183.6|14182.7|14185.2|14184.1|14182.7|14181.6|361
1622465700000|2021-05-31 12:55:00|14183.7|14182.8|14182|14180.5|14183.9|14182.9|14180.9|14180|437
1622466000000|2021-05-31 13:00:00|14182.1|14180.6|14183|14182.1|14184.1|14183.2|14180.8|14179.7|509
1622466300000|2021-05-31 13:05:00|14182.9|14182|14180.4|14178.9|14183.1|14182.1|14179.4|14178.3|424
1622466600000|2021-05-31 13:10:00|14180.3|14178.8|14182.1|14181.2|14183|14181.8|14179.6|14178.4|515
1622466900000|2021-05-31 13:15:00|14182.4|14180.9|14177.8|14176.9|14182.5|14181.3|14177.7|14176.4|518
1622467200000|2021-05-31 13:20:00|14177.9|14177|14177.7|14176.8|14181.2|14180.3|14176.9|14175.8|439
1622467500000|2021-05-31 13:25:00|14177.8|14176.9|14177|14176.1|14179.5|14178|14173.5|14172.4|640
1622467800000|2021-05-31 13:30:00|14176.9|14176|14177.5|14176|14177.7|14176.7|14175.6|14174.3|515
1622468100000|2021-05-31 13:35:00|14177.3|14175.8|14176.1|14175.2|14178.4|14177.1|14175.1|14174.2|386
1622468400000|2021-05-31 13:40:00|14176|14175.1|14175|14173.5|14176.2|14175.3|14173.6|14172.7|398
1622468700000|2021-05-31 13:45:00|14174.8|14173.9|14173.2|14172.3|14175.6|14174.6|14173|14172|426
1622469000000|2021-05-31 13:50:00|14173|14172.1|14172.8|14171.3|14177.3|14176.4|14170.7|14169.6|679
1622469300000|2021-05-31 13:55:00|14172.7|14171.2|14173.9|14172.4|14175.6|14174.7|14170.1|14168.8|843
1622469600000|2021-05-31 14:00:00|14173.7|14172.8|14170.7|14169.8|14173.9|14172.8|14167|14165.5|713
1622469900000|2021-05-31 14:05:00|14170.8|14169.9|14172.2|14171.3|14173.3|14172.4|14170.1|14168.9|560
1622470200000|2021-05-31 14:10:00|14172.6|14171.1|14173.2|14172.3|14175.4|14174.5|14171.8|14170.7|364
1622470500000|2021-05-31 14:15:00|14173.3|14172.4|14170.9|14169.4|14174.8|14173.5|14170.6|14169.3|326
1622470800000|2021-05-31 14:20:00|14171|14169.5|14169.8|14168.3|14172.5|14171.3|14168.7|14167.5|556
1622471100000|2021-05-31 14:25:00|14169.7|14168.2|14175.2|14174.3|14176.5|14175|14167.9|14166.8|460
1622471400000|2021-05-31 14:30:00|14175.3|14174.4|14173.7|14172.2|14176.4|14175.2|14172.4|14171.4|517
1622471700000|2021-05-31 14:35:00|14173.8|14172.3|14174.6|14173.1|14176|14174.7|14173|14171.7|347
1622472000000|2021-05-31 14:40:00|14174.3|14172.8|14177.3|14175.8|14177.4|14175.9|14172.2|14171.3|404
1622472300000|2021-05-31 14:45:00|14177.2|14175.7|14178.7|14177.2|14178.8|14177.6|14175.1|14173.9|441
1622472600000|2021-05-31 14:50:00|14178.6|14177.1|14189.8|14188.3|14190.4|14189.5|14177.8|14176.5|858
1622472900000|2021-05-31 14:55:00|14189.1|14188.2|14214.4|14212.9|14216.9|14215.4|14189.1|14188.2|1748
1622473200000|2021-05-31 15:00:00|14214.5|14213|14212.3|14210.8|14218.7|14217.5|14208.2|14207.1|1526
1622473500000|2021-05-31 15:05:00|14212.4|14210.9|14208.7|14207.8|14214.4|14213.1|14208|14206.8|913
1622473800000|2021-05-31 15:10:00|14208.9|14207.4|14213.1|14212.2|14216.3|14214.9|14208|14206.6|791
1622474100000|2021-05-31 15:15:00|14213|14212.1|14211.7|14210.8|14215.8|14214.5|14210|14209|670
1622474400000|2021-05-31 15:20:00|14211.9|14211|14211.5|14210.6|14213.9|14212.8|14210.6|14209.3|574
1622474700000|2021-05-31 15:25:00|14210.9|14210|14207.6|14206.7|14211.5|14210.2|14207.1|14205.9|640
1622475000000|2021-05-31 15:30:00|14207.7|14206.8|14206|14204.5|14209.4|14208.2|14205.4|14204.5|576
1622475300000|2021-05-31 15:35:00|14206.1|14204.6|14207.2|14205.7|14208.6|14207.5|14205.4|14204.5|421
1622475600000|2021-05-31 15:40:00|14207.3|14205.8|14209.5|14208|14210.5|14209|14206.6|14205.6|293
1622475900000|2021-05-31 15:45:00|14209.4|14207.9|14210.2|14208.7|14213.2|14211.8|14209.4|14207.9|494
1622476200000|2021-05-31 15:50:00|14210.3|14208.8|14212.5|14211.6|14213.6|14212.3|14209.2|14208.3|450
1622476500000|2021-05-31 15:55:00|14212.4|14211.5|14213|14212.1|14213.6|14212.3|14211.7|14210.5|341
1622476800000|2021-05-31 16:00:00|14212.9|14212|14212.3|14210.8|14213.5|14212.4|14209|14208.1|433
1622477100000|2021-05-31 16:05:00|14212.4|14210.9|14210.4|14208.9|14213.2|14211.9|14209.7|14208.2|354
1622477400000|2021-05-31 16:10:00|14210.3|14208.8|14212|14210.5|14212.1|14210.6|14209.9|14208.4|305
1622477700000|2021-05-31 16:15:00|14212.1|14210.6|14209.9|14208.4|14212.3|14210.9|14209.7|14208.3|273
1622478000000|2021-05-31 16:20:00|14209.8|14208.3|14208.8|14207.9|14210.2|14209|14208.3|14207.2|250
1622478300000|2021-05-31 16:25:00|14208.7|14207.8|14206.9|14206|14208.8|14207.9|14206.2|14204.7|337
1622478600000|2021-05-31 16:30:00|14207.1|14206.2|14207.6|14206.7|14208.5|14207.3|14206.9|14205.7|220
1622478900000|2021-05-31 16:35:00|14207.7|14206.8|14207.3|14205.8|14208|14207|14205.5|14204.3|272
1622479200000|2021-05-31 16:40:00|14207.2|14205.7|14207.8|14206.3|14209.3|14207.8|14206.8|14205.3|287
1622479500000|2021-05-31 16:45:00|14207.6|14206.1|14209.1|14207.6|14209.3|14207.8|14206|14204.5|336
1622479800000|2021-05-31 16:50:00|14209|14207.5|14208|14206.5|14209.2|14207.7|14207.6|14206.4|340
1622480100000|2021-05-31 16:55:00|14208.1|14206.6|14206.7|14205.2|14208.5|14207|14205.5|14204|444
1622480400000|2021-05-31 17:00:00|14207|14204.6|14208.2|14205.7|14209.3|14206.6|14205.2|14202.9|784
1622480700000|2021-05-31 17:05:00|14208.1|14205.8|14209|14206.7|14209.8|14207.2|14207.7|14205.3|309
1622481000000|2021-05-31 17:10:00|14209.3|14206.3|14207.4|14205.9|14210|14207.4|14207.4|14205.9|343
1622481300000|2021-05-31 17:15:00|14207.5|14206|14208.1|14206.6|14208.6|14206.7|14207.3|14205.2|283
1622481600000|2021-05-31 17:20:00|14208|14206.5|14207.1|14205.6|14208.3|14206.6|14206.9|14204.8|298
1622481900000|2021-05-31 17:25:00|14207.2|14205.7|14208.4|14206.9|14209.3|14207.3|14206.7|14204.9|409
1622482200000|2021-05-31 17:30:00|14208.5|14207|14208.4|14206.9|14209.5|14207.2|14208|14205.8|390
1622482500000|2021-05-31 17:35:00|14208.5|14207|14208.4|14206.9|14209.5|14207.4|14207.7|14205.9|444
1622482800000|2021-05-31 17:40:00|14208.3|14206.8|14208.2|14206.7|14209.2|14207.2|14207.4|14205.2|568
1622483100000|2021-05-31 17:45:00|14208.3|14206.8|14208.4|14206.9|14208.5|14207|14207.2|14205.5|291
1622483400000|2021-05-31 17:50:00|14208.3|14206.8|14207.4|14205.9|14208.6|14207.1|14207|14205.4|354
1622483700000|2021-05-31 17:55:00|14207.5|14206|14207.4|14205.9|14207.6|14206.1|14206.9|14205.4|204
1622484000000|2021-05-31 18:00:00|14207.5|14206|14207.6|14206.1|14208.1|14206.4|14207.2|14205.5|236
1622484300000|2021-05-31 18:05:00|14207.7|14206.2|14209.1|14206|14209.5|14206.6|14203.4|14201.9|363
1622484600000|2021-05-31 18:10:00|14209.3|14206.1|14208.8|14206.3|14209.9|14206.6|14204.4|14201.5|759
1622484900000|2021-05-31 18:15:00|14208.6|14206.2|14208.8|14207.3|14209.7|14208.5|14207.8|14205|372
1622485200000|2021-05-31 18:20:00|14208.7|14207.2|14208.1|14206.6|14209.1|14207.4|14207.5|14206.1|176
1622485500000|2021-05-31 18:25:00|14208.2|14206.7|14208.5|14205.5|14208.9|14206.9|14205.9|14203.7|241
1622485800000|2021-05-31 18:30:00|14208.3|14205.6|14208.5|14205.9|14208.7|14206.6|14206.8|14204.6|334
1622486100000|2021-05-31 18:35:00|14208.2|14205.8|14208.7|14206.1|14209.2|14207|14207.8|14205.6|200
1622486400000|2021-05-31 18:40:00|14208.6|14206.2|14205.2|14202.8|14209.1|14206.8|14204.1|14202.3|373
1622486700000|2021-05-31 18:45:00|14205.1|14202.9|14208.6|14204.4|14209.4|14205|14203.1|14199.6|1294
1622487000000|2021-05-31 18:50:00|14208.3|14204.3|14205.8|14201.4|14209.7|14204.6|14201.9|14198|946
1622487300000|2021-05-31 18:55:00|14205.6|14201.8|14207.2|14201.7|14207.5|14202.9|14204.9|14200.2|553
1622487600000|2021-05-31 19:00:00|14207.1|14201.8|14206.3|14202.6|14209.2|14203.9|14205|14200.1|979
1622487900000|2021-05-31 19:05:00|14206.2|14202.5|14206|14202.6|14207.2|14203.8|14204.6|14201|696
1622488200000|2021-05-31 19:10:00|14206.2|14202.7|14205.3|14200.9|14206.7|14204.2|14204.1|14199.8|305
1622488500000|2021-05-31 19:15:00|14205.6|14201.1|14204.7|14201.7|14207.1|14202.8|14204.3|14199.3|274
1622488800000|2021-05-31 19:20:00|14204.6|14201.8|14204.9|14200.8|14206.1|14203|14202.3|14200.2|449
1622489100000|2021-05-31 19:25:00|14205.1|14201.1|14204.9|14202|14207|14203.6|14203.3|14200.4|579
1622489400000|2021-05-31 19:30:00|14204.8|14201.9|14205.7|14202|14207.4|14203.3|14204|14200.6|459
1622489700000|2021-05-31 19:35:00|14205.8|14201.7|14206.3|14203.3|14207.2|14204|14204.9|14200.4|417
1622490000000|2021-05-31 19:40:00|14206.2|14203.4|14207.7|14202.9|14208.4|14205.1|14205.2|14200.4|575
1622490300000|2021-05-31 19:45:00|14206.9|14202.8|14208.1|14204.2|14209.3|14204.6|14205.9|14201.5|518
1622490600000|2021-05-31 19:50:00|14208|14204.3|14207.8|14204.3|14208.7|14205.6|14206.6|14203.5|332
1622490900000|2021-05-31 19:55:00|14208.2|14204.2|14207.8|14204.9|14208.6|14205.7|14206.4|14203|502
1622491200000|2021-05-31 20:00:00|14207.3|14204.8|14205.9|14204.4|14208.2|14205.3|14205.5|14203.1|439
1622491500000|2021-05-31 20:05:00|14205.8|14204.3|14207.6|14203.2|14208.8|14204.9|14205.3|14202.5|318
1622491800000|2021-05-31 20:10:00|14208.6|14204.6|14205.8|14204.3|14208.6|14204.7|14205.4|14203.1|256
1622492100000|2021-05-31 20:15:00|14206.1|14204.6|14206.4|14204.9|14208.2|14205|14204.9|14200.9|370
1622492400000|2021-05-31 20:20:00|14206.7|14204.6|14206.6|14203.4|14207.7|14204.9|14205.1|14200.9|305
1622492700000|2021-05-31 20:25:00|14206.5|14203.5|14205.9|14203.6|14208.6|14204.9|14205.2|14201.9|407
1622493000000|2021-05-31 20:30:00|14206.1|14203.3|14208.1|14205.4|14208.6|14206.7|14205.6|14202.7|370
1622493300000|2021-05-31 20:35:00|14208|14205.5|14206.1|14203.1|14209.1|14206.3|14205.6|14202.7|424
1622493600000|2021-05-31 20:40:00|14205.9|14203.2|14205.9|14204.4|14207.9|14204.7|14205.1|14201.3|344
1622493900000|2021-05-31 20:45:00|14206.6|14204|14207.4|14203.3|14207.6|14204.8|14206|14202.7|342
1622494200000|2021-05-31 20:50:00|14207.5|14203|14213|14204.3|14213.9|14207.5|14206.9|14202.9|491
1622494500000|2021-05-31 20:55:00|14213.2|14204.1|14215.7|14205.7|14222.5|14214.5|14212.6|14203|515
1622494800000|2021-05-31 21:00:00|14215.1|14205.1|14211.5|14206.5|14216|14208.8|14210.9|14203.5|67
1622495100000|2021-05-31 21:05:00|14208.5|14200|14209.8|14204.1|14214.6|14208.5|14208.4|14200|168
1622495400000|2021-05-31 21:10:00|14209.9|14204|14206.6|14202.3|14211.5|14206.1|14206.6|14200.6|126
1622495700000|2021-05-31 21:15:00|14209.2|14201.8|14209.6|14204|14211|14205.9|14206.5|14201.6|129
1622496000000|2021-05-31 21:20:00|14209.7|14204.2|14208.7|14204.1|14211.3|14205.2|14208.7|14201.5|132
1622496300000|2021-05-31 21:25:00|14208.8|14204|14210.3|14202.6|14211.2|14204.5|14208.4|14201.5|160
1622496600000|2021-05-31 21:30:00|14209.5|14203.2|14210.2|14202.6|14211.9|14206|14208.2|14201.7|180
1622496900000|2021-05-31 21:35:00|14210.8|14201.9|14208.6|14203.8|14210.8|14204.4|14207.6|14201.9|107
1622497200000|2021-05-31 21:40:00|14208.8|14203.6|14209.5|14203.1|14210.7|14204.8|14207.9|14201.9|80
1622497500000|2021-05-31 21:45:00|14209.8|14202.7|14212.9|14204.2|14218.1|14209.1|14208.8|14202.5|329
1622497800000|2021-05-31 21:50:00|14213.3|14204|14212.5|14204.1|14214.1|14207.2|14208.6|14203|147
1622498100000|2021-05-31 21:55:00|14212.3|14204.4|14214|14204|14214.7|14207.8|14209.2|14202.7|112
1622498400000|2021-05-31 22:00:00|14213.8|14204.3|14213.2|14209.9|14215.3|14211.3|14210.5|14203.9|575
1622498700000|2021-05-31 22:05:00|14213.9|14209.6|14213.3|14211.8|14216.2|14212.1|14212.1|14209.6|318
1622499000000|2021-05-31 22:10:00|14212.9|14211.4|14214.8|14212.1|14216.1|14212.4|14212.7|14210.1|286
1622499300000|2021-05-31 22:15:00|14215.3|14212|14211.7|14209.6|14215.3|14212.2|14211.6|14209.6|257
1622499600000|2021-05-31 22:20:00|14211.6|14210.2|14215.2|14213|14217.4|14214.2|14211.6|14210.1|344
1622499900000|2021-05-31 22:25:00|14215.3|14213.1|14216.8|14214.6|14216.8|14215|14212.8|14210.6|368
1622500200000|2021-05-31 22:30:00|14216.7|14214.3|14218.6|14217.1|14219.8|14217.7|14216|14214.3|312
1622500500000|2021-05-31 22:35:00|14218.9|14216.7|14218.2|14216.7|14219.3|14217.2|14218|14216.1|144
1622500800000|2021-05-31 22:40:00|14218.8|14216.6|14216.3|14214.8|14218.8|14216.9|14215.3|14213.8|258
1622501100000|2021-05-31 22:45:00|14216.4|14214.9|14218.6|14216.4|14219.2|14216.9|14216.2|14214.3|341
1622501400000|2021-05-31 22:50:00|14218.3|14216.8|14216.3|14214.8|14219|14217|14216|14213.7|415
1622501700000|2021-05-31 22:55:00|14216.6|14214.4|14217.2|14215.7|14218.5|14216.3|14216.1|14213.6|179
1622502000000|2021-05-31 23:00:00|14217.4|14215.9|14217.2|14215.7|14218.3|14216.8|14216.7|14215.4|158
1622502300000|2021-05-31 23:05:00|14217.1|14215.6|14217.2|14215.7|14217.5|14216|14215.9|14214.4|141
1622502600000|2021-05-31 23:10:00|14217.1|14215.6|14217.4|14215.9|14218.2|14216.2|14216.8|14214.8|149
1622502900000|2021-05-31 23:15:00|14217.3|14215.8|14217.4|14215.9|14218.4|14216.9|14217.1|14215.7|159
1622503200000|2021-05-31 23:20:00|14217.5|14216|14225|14223.5|14225.5|14224|14217.4|14215.9|199
1622503500000|2021-05-31 23:25:00|14225.1|14223.6|14223.9|14222.4|14225.2|14223.7|14221|14219.5|245
1622503800000|2021-05-31 23:30:00|14224|14222.5|14222.4|14220.9|14225.6|14224.1|14221.8|14220.3|181
1622504100000|2021-05-31 23:35:00|14222.3|14220.8|14223.9|14222.4|14224|14222.5|14222|14220.7|120
1622504400000|2021-05-31 23:40:00|14224|14222.5|14228.2|14226.7|14229.4|14227.9|14224|14222.5|263
1622504700000|2021-05-31 23:45:00|14228.1|14226.6|14227.1|14225.6|14228.7|14227.1|14227|14225.4|234
1622505000000|2021-05-31 23:50:00|14227.2|14225.7|14227|14225.5|14228.5|14227|14226.7|14225.2|254
1622505300000|2021-05-31 23:55:00|14227.1|14225.6|14227.7|14226.2|14227.9|14226.4|14226.9|14225.4|131
1622505600000|2021-06-01 00:00:00|14227.3|14225.8|14224.2|14222.7|14229.9|14228.9|14222.8|14221.5|432
1622505900000|2021-06-01 00:05:00|14224.1|14222.6|14224.2|14222.7|14225.5|14224.3|14222.9|14221.7|380
1622506200000|2021-06-01 00:10:00|14224.3|14222.8|14221.3|14219.8|14224.3|14222.8|14220|14218.5|351
1622506500000|2021-06-01 00:15:00|14221.2|14219.7|14224|14222.5|14224.2|14222.8|14221.2|14219.7|264
1622506800000|2021-06-01 00:20:00|14223.8|14222.3|14220.7|14219.8|14224.8|14223.3|14220.5|14219.5|297
1622507100000|2021-06-01 00:25:00|14221.1|14219.6|14221.6|14220.7|14222.3|14221|14219.6|14218.1|340
1622507400000|2021-06-01 00:30:00|14221.7|14220.8|14224.1|14222.6|14224.3|14223.1|14221.6|14220.7|290
1622507700000|2021-06-01 00:35:00|14224.2|14222.7|14224.9|14224|14226.3|14225.1|14223.3|14221.8|245
1622508000000|2021-06-01 00:40:00|14225.2|14223.7|14226.2|14224.7|14226.6|14225.1|14223.8|14222.4|314
1622508300000|2021-06-01 00:45:00|14226.3|14224.8|14226.1|14224.6|14227.6|14226.3|14225.1|14223.7|296
1622508600000|2021-06-01 00:50:00|14226.2|14224.7|14226.9|14225.4|14229.3|14228|14225.9|14224.4|486
1622508900000|2021-06-01 00:55:00|14227|14225.5|14228.4|14226.9|14229.6|14228.4|14227|14225.5|325
1622509200000|2021-06-01 01:00:00|14228.6|14227.1|14228.1|14226.6|14231.1|14229.6|14227.3|14226.4|474
1622509500000|2021-06-01 01:05:00|14228.2|14226.7|14230.1|14228.6|14230.3|14229.2|14228|14226.5|317
1622509800000|2021-06-01 01:10:00|14230|14228.5|14244|14242.5|14250|14249.1|14229|14227.7|882
1622510100000|2021-06-01 01:15:00|14244.1|14242.6|14245.4|14243.9|14247.4|14246.2|14243.4|14242.2|857
1622510400000|2021-06-01 01:20:00|14245.3|14243.8|14245.1|14243.6|14246.2|14245.1|14241.6|14240.5|757
1622510700000|2021-06-01 01:25:00|14245|14243.5|14240.9|14240|14246|14244.7|14240.7|14239.6|669
1622511000000|2021-06-01 01:30:00|14241.1|14240.2|14244|14243.1|14244.7|14243.8|14240.8|14239.6|879
1622511300000|2021-06-01 01:35:00|14243.9|14243|14243|14241.5|14244.8|14243.5|14241.8|14240.3|806
1622511600000|2021-06-01 01:40:00|14243.1|14241.6|14243.1|14241.6|14245.2|14243.9|14242.7|14241.2|756
1622511900000|2021-06-01 01:45:00|14243.7|14241.7|14243.7|14242.8|14244.9|14243.7|14241.8|14240.6|667
1622512200000|2021-06-01 01:50:00|14243.8|14242.9|14242.5|14241.6|14245.5|14244.6|14241.7|14240.6|669
1622512500000|2021-06-01 01:55:00|14242.6|14241.7|14241.8|14240.3|14246|14244.5|14241.4|14240.3|655
1622512800000|2021-06-01 02:00:00|14241.9|14241|14242.8|14241.9|14244|14242.7|14241.1|14240.1|668
1622513100000|2021-06-01 02:05:00|14242.7|14241.8|14247|14245.5|14247.2|14245.7|14242.3|14240.9|690
1622513400000|2021-06-01 02:10:00|14247.4|14245.9|14240.6|14239.7|14247.6|14246.1|14239.3|14238.4|693
1622513700000|2021-06-01 02:15:00|14240.5|14239.6|14239.4|14237.9|14241.4|14240.5|14235.9|14234.8|592
1622514000000|2021-06-01 02:20:00|14239.5|14238|14237.3|14235.8|14239.5|14238.1|14234.1|14233|650
1622514300000|2021-06-01 02:25:00|14237.4|14235.9|14240.3|14238.8|14240.5|14239.3|14237|14235.7|467
1622514600000|2021-06-01 02:30:00|14239.7|14238.2|14240.3|14238.8|14240.6|14239.4|14237.9|14236.7|430
1622514900000|2021-06-01 02:35:00|14240.2|14238.7|14237.7|14236.8|14240.4|14239.1|14236.5|14235.6|494
1622515200000|2021-06-01 02:40:00|14237.8|14236.9|14237.8|14236.9|14239|14237.7|14236.9|14235.6|300
1622515500000|2021-06-01 02:45:00|14237.9|14237|14242.2|14240.7|14242.5|14241.3|14237.8|14236.9|450
1622515800000|2021-06-01 02:50:00|14242.1|14240.6|14241|14239.5|14242.6|14241.2|14240|14238.6|452
1622516100000|2021-06-01 02:55:00|14240.8|14239.3|14239.8|14238.9|14242.2|14241.1|14238.4|14237.4|512
1622516400000|2021-06-01 03:00:00|14239.9|14239|14235.5|14234|14240.7|14239.5|14235|14234|475
1622516700000|2021-06-01 03:05:00|14235.4|14233.9|14238.3|14236.8|14238.5|14237.3|14234.2|14233.3|559
1622517000000|2021-06-01 03:10:00|14238.2|14236.7|14242.3|14240.8|14244.6|14243.1|14237.8|14236.6|742
1622517300000|2021-06-01 03:15:00|14242.2|14240.7|14241.8|14240.3|14242.8|14241.6|14240.2|14239.2|425
1622517600000|2021-06-01 03:20:00|14241.7|14240.2|14242.3|14240.8|14244.1|14242.7|14241.3|14240|392
1622517900000|2021-06-01 03:25:00|14243|14241.5|14242.9|14241.4|14244.6|14243.2|14241.8|14240.3|527
1622518200000|2021-06-01 03:30:00|14242.8|14241.3|14243.8|14242.3|14244.1|14242.8|14240.8|14239.5|429
1622518500000|2021-06-01 03:35:00|14244|14242.5|14242.2|14240.7|14244|14242.8|14241.8|14240.4|252
1622518800000|2021-06-01 03:40:00|14242.3|14240.8|14240.8|14239.3|14242.4|14241.1|14240.3|14239.2|266
1622519100000|2021-06-01 03:45:00|14240.9|14239.4|14239.5|14238.6|14241.5|14240.5|14239|14238|328
1622519400000|2021-06-01 03:50:00|14239.6|14238.7|14237.4|14236.5|14240.2|14238.8|14237.2|14236.1|359
1622519700000|2021-06-01 03:55:00|14237.2|14236.3|14237.7|14236.8|14238.6|14237.2|14236.3|14235.2|311
1622520000000|2021-06-01 04:00:00|14238|14236.5|14237.6|14236.1|14239.2|14237.7|14235.8|14234.5|347
1622520300000|2021-06-01 04:05:00|14237.5|14236|14237.5|14236.6|14238.2|14236.7|14236.1|14234.9|280
1622520600000|2021-06-01 04:10:00|14237.6|14236.7|14236.9|14235.4|14239.3|14237.8|14236.1|14234.6|269
1622520900000|2021-06-01 04:15:00|14237|14235.5|14236.1|14234.6|14237.1|14235.6|14235.2|14234|239
1622521200000|2021-06-01 04:20:00|14236.2|14234.7|14236|14234.5|14236.3|14234.9|14234.9|14233.7|139
1622521500000|2021-06-01 04:25:00|14236.1|14234.6|14234.1|14232.6|14236.4|14235.3|14233.7|14232.4|203
1622521800000|2021-06-01 04:30:00|14234.2|14232.7|14235.2|14233.7|14235.9|14234.4|14230.8|14229.6|658
1622522100000|2021-06-01 04:35:00|14235.1|14233.6|14240|14238.5|14240.1|14238.6|14234.9|14233.4|526
1622522400000|2021-06-01 04:40:00|14240.1|14238.6|14234.6|14233.1|14240.2|14238.7|14232.9|14231.4|421
1622522700000|2021-06-01 04:45:00|14234.5|14233|14234.6|14233.7|14235.4|14234.1|14230.8|14229.3|554
1622523000000|2021-06-01 04:50:00|14234.5|14233.6|14235.1|14233.6|14236.1|14234.9|14234.1|14232.8|493
1622523300000|2021-06-01 04:55:00|14235.2|14233.7|14234|14232.5|14236.4|14235.2|14233.9|14232.4|390
1622523600000|2021-06-01 05:00:00|14233.9|14232.4|14232.4|14231.5|14235.3|14233.8|14231.1|14229.9|434
1622523900000|2021-06-01 05:05:00|14232.5|14231.6|14232.6|14231.1|14234.8|14233.7|14231.7|14230.5|317
1622524200000|2021-06-01 05:10:00|14232.7|14231.2|14233.5|14232|14234.8|14233.6|14232.4|14231.2|361
1622524500000|2021-06-01 05:15:00|14233.2|14232.3|14233|14231.5|14234.7|14233.5|14232.1|14231|390
1622524800000|2021-06-01 05:20:00|14232.9|14231.4|14231.2|14229.7|14233.6|14232.6|14230.6|14229.3|267
1622525100000|2021-06-01 05:25:00|14231.3|14229.8|14226.9|14225.4|14232.2|14230.7|14225.4|14224.1|502
1622525400000|2021-06-01 05:30:00|14226|14224.5|14224.4|14223.5|14227.1|14225.8|14224.3|14223.1|378
1622525700000|2021-06-01 05:35:00|14224.3|14223.4|14221.1|14219.6|14226.5|14225|14220.4|14218.9|561
1622526000000|2021-06-01 05:40:00|14221|14219.5|14225.1|14223.6|14225.5|14224|14221|14219.5|454
1622526300000|2021-06-01 05:45:00|14225.2|14223.7|14228.3|14226.8|14228.4|14227.3|14225.1|14223.6|523
1622526600000|2021-06-01 05:50:00|14228.4|14227.5|14226.9|14225.4|14228.4|14227.5|14224|14222.5|518
1622526900000|2021-06-01 05:55:00|14227|14225.5|14228.1|14226.6|14228.7|14227.5|14225.9|14224.5|453
1622527200000|2021-06-01 06:00:00|14228.3|14226.8|14227.1|14225.6|14229.9|14228.6|14226.9|14225.4|623
1622527500000|2021-06-01 06:05:00|14227|14225.5|14214.7|14213.2|14228.1|14226.6|14213.8|14212.3|686
1622527800000|2021-06-01 06:10:00|14214.4|14213.5|14219.1|14217.6|14220.4|14219.2|14212.9|14211.4|666
1622528100000|2021-06-01 06:15:00|14219.3|14217.8|14222.9|14222|14223.5|14222.6|14216.4|14215.2|722
1622528400000|2021-06-01 06:20:00|14222.8|14221.9|14223.8|14222.9|14224|14223.1|14220|14219|589
1622528700000|2021-06-01 06:25:00|14223.7|14222.8|14229.1|14228.2|14229.8|14228.7|14223.7|14222.6|664
1622529000000|2021-06-01 06:30:00|14229.2|14228.3|14231.2|14230.3|14231.9|14230.8|14225.4|14224.5|605
1622529300000|2021-06-01 06:35:00|14231.1|14230.2|14230.1|14229.2|14231.5|14230.3|14228.5|14227.3|577
1622529600000|2021-06-01 06:40:00|14230|14229.1|14230.3|14229.4|14230.7|14229.6|14228.7|14227.8|505
1622529900000|2021-06-01 06:45:00|14230.5|14229.6|14231.4|14230.5|14234.4|14233.4|14228.6|14227.7|686
1622530200000|2021-06-01 06:50:00|14231.3|14230.4|14235.7|14234.8|14239.5|14238.5|14230.9|14229.8|596
1622530500000|2021-06-01 06:55:00|14235.6|14234.7|14235.9|14235|14238.2|14237|14233.9|14232.8|650
1622530800000|2021-06-01 07:00:00|14236.2|14235.3|14232.6|14231.7|14236.2|14235.3|14227.6|14226.5|954
1622531100000|2021-06-01 07:05:00|14232|14231.1|14232.8|14231.9|14233.7|14232.8|14226.4|14225.5|799
1622531400000|2021-06-01 07:10:00|14233.4|14232.5|14235.5|14234.6|14240.6|14239.7|14232.4|14231.5|979
1622531700000|2021-06-01 07:15:00|14235.6|14234.7|14239.5|14238.6|14243.8|14242.9|14235.5|14234.6|868
1622532000000|2021-06-01 07:20:00|14239.6|14238.7|14239.5|14238.6|14241.5|14240.5|14235.6|14234.7|672
1622532300000|2021-06-01 07:25:00|14239.1|14238.2|14235.4|14234.5|14240.4|14239.5|14234.3|14233.4|714
1622532600000|2021-06-01 07:30:00|14235.9|14235|14236.7|14235.8|14239.2|14238.1|14233.8|14232.9|850
1622532900000|2021-06-01 07:35:00|14236.6|14235.7|14234.2|14233.3|14237.7|14236.8|14233|14232.1|761
1622533200000|2021-06-01 07:40:00|14233.8|14232.9|14229.8|14228.3|14233.8|14232.9|14228.1|14227.2|726
1622533500000|2021-06-01 07:45:00|14230|14228.5|14229.3|14228.4|14232.7|14231.5|14229|14228.1|686
1622533800000|2021-06-01 07:50:00|14229.4|14228.5|14223.5|14222.6|14230.6|14229.3|14223.4|14222.5|619
1622534100000|2021-06-01 07:55:00|14223.6|14222.7|14223.4|14221.9|14225.7|14224.8|14219.2|14218.2|883
1622534400000|2021-06-01 08:00:00|14223.7|14222.2|14223.1|14222.2|14225.8|14224.7|14220.2|14219.3|901
1622534700000|2021-06-01 08:05:00|14223|14222.1|14214.4|14213.5|14223.9|14223|14214.4|14213.4|762
1622535000000|2021-06-01 08:10:00|14214.2|14213.3|14208.2|14207.3|14215.8|14214.8|14206.4|14205.5|888
1622535300000|2021-06-01 08:15:00|14208.1|14207.2|14195.9|14194.4|14210.6|14209.5|14194.3|14192.8|981
1622535600000|2021-06-01 08:20:00|14195.7|14194.2|14188.6|14187.7|14196.2|14195|14184.5|14183|1312
1622535900000|2021-06-01 08:25:00|14188.7|14187.8|14191.1|14188.8|14193.2|14192.1|14184.9|14183.6|1100
1622536200000|2021-06-01 08:30:00|14191.6|14188.4|14183.8|14182.9|14191.6|14189.7|14177|14175.5|1146
1622536500000|2021-06-01 08:35:00|14183.9|14183|14182.4|14181.5|14185.1|14183.7|14178.5|14177.5|996
1622536800000|2021-06-01 08:40:00|14182.2|14181.3|14182.9|14182|14186.7|14185.7|14182|14181.1|791
1622537100000|2021-06-01 08:45:00|14182.8|14181.9|14182.1|14181.2|14186.2|14184.9|14180.6|14179.6|752
1622537400000|2021-06-01 08:50:00|14182|14181.1|14189.2|14188.3|14190|14189.1|14180.9|14180|623
1622537700000|2021-06-01 08:55:00|14189.1|14188.2|14190.2|14189.3|14194.7|14193.8|14187.5|14186.6|889
1622538000000|2021-06-01 09:00:00|14190|14189.1|14191.6|14190.7|14195.5|14194.6|14189.8|14188.7|882
1622538300000|2021-06-01 09:05:00|14191.5|14190.6|14190.2|14189.3|14193.1|14192.2|14188|14187.1|728
1622538600000|2021-06-01 09:10:00|14190.3|14189.4|14187.5|14186.6|14192.5|14191.6|14186.3|14185.4|642
1622538900000|2021-06-01 09:15:00|14187.7|14186.8|14191.8|14190.9|14192.2|14191.1|14186.6|14185.7|543
1622539200000|2021-06-01 09:20:00|14191.9|14191|14188.5|14187.6|14192.8|14191.9|14187.6|14186.7|670
1622539500000|2021-06-01 09:25:00|14188.8|14187.9|14188.4|14187.5|14190.8|14189.9|14185.4|14184.5|519
1622539800000|2021-06-01 09:30:00|14188.3|14187.4|14182.9|14182|14188.9|14188|14182.8|14181.8|606
1622540100000|2021-06-01 09:35:00|14183|14182.1|14181.9|14181|14186.2|14185.3|14180.9|14179.8|692
1622540400000|2021-06-01 09:40:00|14181.8|14180.9|14182.8|14181.9|14186.5|14185.2|14181.7|14180.8|708
1622540700000|2021-06-01 09:45:00|14182.9|14182|14187.2|14186.3|14188.9|14188|14182.6|14181.7|588
1622541000000|2021-06-01 09:50:00|14187.1|14186.2|14184.7|14183.2|14187.2|14186.3|14183|14182.1|600
1622541300000|2021-06-01 09:55:00|14184.8|14183.3|14182.9|14182|14185.3|14184.2|14180.6|14179.7|777
1622541600000|2021-06-01 10:00:00|14182.8|14181.9|14179.3|14178.4|14182.9|14182|14178.2|14177.3|750
1622541900000|2021-06-01 10:05:00|14179.2|14178.3|14182.5|14181.6|14183|14181.9|14177.9|14177|708
1622542200000|2021-06-01 10:10:00|14182.6|14181.7|14175.8|14174.9|14186.4|14185.5|14173.4|14171.9|702
1622542500000|2021-06-01 10:15:00|14175.7|14174.8|14175|14174.1|14177.2|14176.3|14172.7|14171.7|613
1622542800000|2021-06-01 10:20:00|14175.1|14174.2|14171.4|14170.5|14178|14177.1|14171.1|14170.1|539
1622543100000|2021-06-01 10:25:00|14171.7|14170.2|14172.7|14171.8|14174.4|14173.2|14167.3|14165.8|659
1622543400000|2021-06-01 10:30:00|14172.8|14171.9|14176.4|14174.9|14177.5|14176.5|14172|14171|682
1622543700000|2021-06-01 10:35:00|14176.5|14175.6|14183|14182.1|14183.4|14182.1|14176.5|14175.6|693
1622544000000|2021-06-01 10:40:00|14182.5|14181.6|14181|14179.5|14182.7|14181.8|14178.1|14177.2|490
1622544300000|2021-06-01 10:45:00|14181.1|14179.6|14183.8|14182.9|14185.3|14184.4|14180.6|14179.5|638
1622544600000|2021-06-01 10:50:00|14183.9|14183|14189.9|14189|14190.2|14189.3|14183.9|14183|604
1622544900000|2021-06-01 10:55:00|14189.7|14188.8|14182|14180.5|14190.4|14189.1|14180|14179.1|738
1622545200000|2021-06-01 11:00:00|14182.1|14180.6|14176|14175.1|14182.3|14181.1|14174.9|14174|749
1622545500000|2021-06-01 11:05:00|14176.1|14175.2|14174.7|14173.8|14180|14179.1|14174.6|14173.6|550
1622545800000|2021-06-01 11:10:00|14174.8|14173.9|14181.4|14179.9|14183|14182.1|14174.2|14173|568
1622546100000|2021-06-01 11:15:00|14181|14180.1|14176.7|14175.2|14181.1|14180.2|14176.2|14175.2|446
1622546400000|2021-06-01 11:20:00|14176.8|14175.3|14182.6|14181.7|14183.5|14182.2|14176.4|14175.2|724
1622546700000|2021-06-01 11:25:00|14182.5|14181.6|14182.2|14181.3|14185.3|14184.2|14180.7|14179.7|521
1622547000000|2021-06-01 11:30:00|14182.4|14181.5|14184.9|14184|14186|14185.1|14182.4|14181.5|432
1622547300000|2021-06-01 11:35:00|14184.8|14183.9|14188.1|14187.2|14188.9|14187.9|14184.3|14183.4|485
1622547600000|2021-06-01 11:40:00|14188|14187.1|14184.4|14183.5|14189|14188.1|14183.3|14182.2|453
1622547900000|2021-06-01 11:45:00|14184.3|14183.4|14172.6|14171.7|14184.3|14183.4|14172.2|14171|735
1622548200000|2021-06-01 11:50:00|14172.7|14171.8|14175.7|14174.8|14178.5|14177.6|14172.5|14171.6|602
1622548500000|2021-06-01 11:55:00|14175.6|14174.7|14170.1|14169.2|14175.6|14174.7|14168.8|14167.6|691
1622548800000|2021-06-01 12:00:00|14169.8|14168.9|14174.7|14173.8|14177|14176.1|14167.6|14166.5|857
1622549100000|2021-06-01 12:05:00|14174.8|14173.9|14172.4|14171.5|14174.8|14173.9|14170.4|14169.5|682
1622549400000|2021-06-01 12:10:00|14172.3|14171.4|14168.7|14167.8|14173.4|14172.5|14167.9|14167|747
1622549700000|2021-06-01 12:15:00|14168.3|14167.4|14166.7|14165.8|14168.3|14167.4|14164.5|14163.6|808
1622550000000|2021-06-01 12:20:00|14166.9|14166|14162.9|14162|14169|14168.1|14162|14161.1|846
1622550300000|2021-06-01 12:25:00|14162.7|14161.8|14166.7|14165.8|14169.4|14168.5|14161.6|14160.7|765
1622550600000|2021-06-01 12:30:00|14166.8|14165.9|14162.9|14161.4|14168.4|14167.5|14160.7|14159.8|937
1622550900000|2021-06-01 12:35:00|14162.2|14161.3|14158|14157.1|14163.5|14162.6|14155.8|14154.6|786
1622551200000|2021-06-01 12:40:00|14157.9|14157|14161.2|14160.3|14163.3|14162.4|14157.9|14157|647
1622551500000|2021-06-01 12:45:00|14161.1|14160.2|14159.2|14158.3|14161.3|14160.4|14156.8|14155.6|695
1622551800000|2021-06-01 12:50:00|14159.9|14159|14160.2|14159.3|14160.9|14160|14156.9|14156|670
1622552100000|2021-06-01 12:55:00|14160.3|14159.4|14160.2|14159.3|14160.5|14159.6|14156.7|14155.8|777
1622552400000|2021-06-01 13:00:00|14160|14159.1|14159.7|14158.8|14161.2|14160.3|14157.8|14156.9|634
1622552700000|2021-06-01 13:05:00|14159.8|14158.9|14160.4|14159.5|14161.7|14160.8|14158.1|14157.2|680
1622553000000|2021-06-01 13:10:00|14160.5|14159.6|14168.1|14167.2|14168.4|14167.5|14160.4|14159.5|807
1622553300000|2021-06-01 13:15:00|14168|14167.1|14172.5|14171.6|14172.9|14172|14167.9|14167|724
1622553600000|2021-06-01 13:20:00|14172.4|14171.5|14181|14180.1|14181.1|14180.2|14172.4|14171.5|958
1622553900000|2021-06-01 13:25:00|14181.1|14180.2|14185.5|14184.6|14186.8|14185.9|14180.6|14179.5|871
1622554200000|2021-06-01 13:30:00|14185.7|14184.8|14186.5|14185.6|14187.7|14186.8|14182|14181.1|833
1622554500000|2021-06-01 13:35:00|14186.6|14185.7|14185.6|14184.7|14192.5|14191.6|14184.2|14183.3|1003
1622554800000|2021-06-01 13:40:00|14186|14185.1|14184.1|14182.6|14190.8|14189.9|14182.9|14181.8|855
1622555100000|2021-06-01 13:45:00|14183.9|14182.4|14182.4|14181.5|14186.1|14185.2|14180.4|14179.5|1126
1622555400000|2021-06-01 13:50:00|14182.5|14181.6|14177.6|14176.7|14183.7|14182.8|14177.6|14176.7|801
1622555700000|2021-06-01 13:55:00|14177.5|14176.6|14179.4|14177.1|14184.4|14181.2|14171.5|14170.6|1159
1622556000000|2021-06-01 14:00:00|14179.5|14177|14179.5|14178.6|14193.1|14191.6|14177.9|14177|1705
1622556300000|2021-06-01 14:05:00|14179.4|14178.5|14187.8|14186.9|14188.2|14187.3|14178.6|14177.7|1061
1622556600000|2021-06-01 14:10:00|14187.9|14187|14178.8|14177.9|14187.9|14187|14177.8|14176.9|1089
1622556900000|2021-06-01 14:15:00|14178.7|14177.8|14172.9|14172|14180.8|14179.9|14168.3|14167.4|1057
1622557200000|2021-06-01 14:20:00|14172.8|14171.9|14177.9|14177|14179|14178.1|14171.9|14171|1123
1622557500000|2021-06-01 14:25:00|14177.8|14176.9|14179.7|14178.2|14183|14182.1|14176.4|14175.5|980
1622557800000|2021-06-01 14:30:00|14179.8|14178.3|14184.2|14183.3|14185.3|14184.4|14175.6|14174.7|1046
1622558100000|2021-06-01 14:35:00|14184|14183.1|14183.5|14182.6|14185.7|14184.8|14177.8|14176.9|951
1622558400000|2021-06-01 14:40:00|14183.7|14182.8|14182.6|14181.7|14189.4|14188.5|14182.2|14181.3|737
1622558700000|2021-06-01 14:45:00|14182.5|14181.6|14181.9|14181|14184|14183|14178|14177.1|1194
1622559000000|2021-06-01 14:50:00|14181.8|14180.9|14176.8|14175.9|14185.8|14184.9|14176.5|14175.3|1063
1622559300000|2021-06-01 14:55:00|14177.3|14176.4|14173.9|14173|14178.2|14177.3|14169.7|14168.8|1326
1622559600000|2021-06-01 15:00:00|14174.1|14173.2|14173.7|14172.8|14177.8|14176.9|14170.6|14169.7|786
1622559900000|2021-06-01 15:05:00|14173.8|14172.9|14174.7|14173.8|14175.8|14174.9|14169.5|14168.6|811
1622560200000|2021-06-01 15:10:00|14174.5|14173.6|14175.7|14174.8|14176.4|14175.5|14170.9|14170|786
1622560500000|2021-06-01 15:15:00|14175.6|14174.7|14170.7|14169.8|14175.7|14174.8|14170|14169.1|601
1622560800000|2021-06-01 15:20:00|14170.6|14169.7|14172.8|14171.9|14175.8|14174.9|14169.9|14169|676
1622561100000|2021-06-01 15:25:00|14172.7|14171.8|14166.7|14165.8|14173.3|14172.4|14165.4|14164.5|701
1622561400000|2021-06-01 15:30:00|14166.6|14165.7|14168.6|14167.7|14169.2|14168.3|14165.6|14164.4|644
1622561700000|2021-06-01 15:35:00|14168.7|14167.8|14179.1|14178.2|14180.1|14179.2|14168.5|14167.6|731
1622562000000|2021-06-01 15:40:00|14179|14178.1|14180.7|14179.8|14181|14180.1|14177.1|14176.2|553
1622562300000|2021-06-01 15:45:00|14180.6|14179.7|14175|14174.1|14180.6|14179.7|14174.6|14173.7|705
1622562600000|2021-06-01 15:50:00|14174.9|14174|14170.7|14169.8|14175.2|14174.3|14170.3|14169.4|622
1622562900000|2021-06-01 15:55:00|14170.8|14169.9|14167.6|14166.7|14170.9|14170|14167.5|14166.3|576
1622563200000|2021-06-01 16:00:00|14167.7|14166.8|14168.6|14167.7|14169.3|14168.1|14165.6|14164.7|667
1622563500000|2021-06-01 16:05:00|14168.7|14167.8|14165.7|14164.8|14169.3|14168.4|14165.5|14164.6|763
1622563800000|2021-06-01 16:10:00|14165.8|14164.9|14165.9|14165|14167.8|14166.9|14165.2|14164.3|449
1622564100000|2021-06-01 16:15:00|14166|14165.1|14167|14166.1|14167.2|14166.3|14165.1|14164.2|320
1622564400000|2021-06-01 16:20:00|14167.1|14166.2|14167.2|14166.3|14171.1|14170.2|14166|14165.1|451
1622564700000|2021-06-01 16:25:00|14167.1|14166.2|14164.8|14163.9|14168.9|14168|14164.4|14163.5|784
1622565000000|2021-06-01 16:30:00|14164.7|14163.8|14168|14167.1|14169.7|14168.8|14161.6|14160.7|679
1622565300000|2021-06-01 16:35:00|14168.1|14167.2|14163.1|14162.2|14168.4|14167.5|14163|14162.1|659
1622565600000|2021-06-01 16:40:00|14163|14162.1|14166.7|14165.8|14168.3|14167.3|14162.9|14162|571
1622565900000|2021-06-01 16:45:00|14166.8|14165.9|14166.4|14165.5|14168.2|14167.3|14166.3|14165.4|567
1622566200000|2021-06-01 16:50:00|14166.3|14165.4|14164|14163.1|14166.7|14165.8|14163.8|14162.9|426
1622566500000|2021-06-01 16:55:00|14163.9|14163|14161.7|14160.8|14164.9|14163.9|14161|14160.1|526
1622566800000|2021-06-01 17:00:00|14161.6|14160.7|14161.2|14160.3|14161.9|14161|14159.3|14158.4|498
1622567100000|2021-06-01 17:05:00|14161.1|14160.2|14162.1|14161.2|14162.3|14161.4|14158.5|14157.6|453
1622567400000|2021-06-01 17:10:00|14161.9|14161|14160.9|14160|14162.1|14161.2|14159.6|14158.7|594
1622567700000|2021-06-01 17:15:00|14161.2|14160.3|14162|14161.1|14163.2|14162.3|14161.1|14160.2|303
1622568000000|2021-06-01 17:20:00|14162.1|14161.2|14161.2|14160.3|14162.3|14161.4|14159.7|14158.8|405
1622568300000|2021-06-01 17:25:00|14161.3|14160.4|14157|14156.1|14161.9|14161|14156.4|14155.4|340
1622568600000|2021-06-01 17:30:00|14156.9|14156|14157|14156.1|14157.9|14157|14155.8|14154.9|403
1622568900000|2021-06-01 17:35:00|14157.1|14156.2|14157.2|14156.3|14158.8|14157.9|14155.9|14155|481
1622569200000|2021-06-01 17:40:00|14157.3|14156.4|14156.8|14155.9|14157.3|14156.4|14155.4|14154.5|390
1622569500000|2021-06-01 17:45:00|14156.9|14156|14156.5|14155.6|14157.5|14156.6|14155.6|14154.7|351
1622569800000|2021-06-01 17:50:00|14156.4|14155.5|14156.1|14155.2|14157.4|14156.5|14155.5|14154.6|379
1622570100000|2021-06-01 17:55:00|14156|14155.1|14156|14155.1|14157.5|14156.6|14155.7|14154.8|382
1622570400000|2021-06-01 18:00:00|14156.1|14155.2|14156.8|14155.9|14157.3|14156.4|14155.7|14154.6|333
1622570700000|2021-06-01 18:05:00|14156.7|14155.8|14157.9|14157|14159.6|14158.3|14156.2|14154.8|387
1622571000000|2021-06-01 18:10:00|14158|14157.1|14157.3|14156.4|14159.4|14158.4|14156.9|14155.7|427
1622571300000|2021-06-01 18:15:00|14157.2|14156.3|14158|14157.1|14159.4|14158.5|14156.6|14155.5|394
1622571600000|2021-06-01 18:20:00|14157.9|14157|14158.7|14157.8|14158.7|14157.8|14157.3|14156.4|302
1622571900000|2021-06-01 18:25:00|14158.6|14157.7|14159|14158.1|14159.5|14158.3|14157.7|14156.7|337
1622572200000|2021-06-01 18:30:00|14159.1|14158.2|14160|14159.1|14161.4|14160.3|14158.2|14157.3|371
1622572500000|2021-06-01 18:35:00|14159.9|14159|14159.1|14158.2|14160.2|14159.3|14158.4|14157.5|344
1622572800000|2021-06-01 18:40:00|14159.2|14158.3|14161|14160.1|14161.3|14160.4|14159.2|14158.3|266
1622573100000|2021-06-01 18:45:00|14160.9|14160|14161.9|14161|14162.3|14161.1|14159.4|14158.5|284
1622573400000|2021-06-01 18:50:00|14162|14161.1|14162.2|14161.3|14162.3|14161.4|14160.8|14159.9|294
1622573700000|2021-06-01 18:55:00|14162.1|14161.2|14160.8|14159.9|14163.7|14162.8|14158.5|14157.6|410
1622574000000|2021-06-01 19:00:00|14160.7|14159.8|14161.2|14159.7|14163.3|14162.1|14160.1|14159.2|385
1622574300000|2021-06-01 19:05:00|14161.1|14159.6|14160|14159.1|14161.5|14160.2|14158.4|14157.2|343
1622574600000|2021-06-01 19:10:00|14159.9|14159|14157.1|14156.2|14160.1|14159.1|14156.5|14155.3|304
1622574900000|2021-06-01 19:15:00|14157.2|14156.3|14158|14157.1|14158.4|14157.2|14156.8|14155.3|268
1622575200000|2021-06-01 19:20:00|14158.1|14157.2|14158.9|14158|14159.6|14158.7|14157.8|14156.6|343
1622575500000|2021-06-01 19:25:00|14159|14157.5|14157.8|14156.9|14159.1|14157.6|14156.8|14155.6|350
1622575800000|2021-06-01 19:30:00|14157.7|14156.8|14156.9|14155.4|14157.7|14156.8|14154.5|14153.6|341
1622576100000|2021-06-01 19:35:00|14157|14155.5|14157|14155.5|14158.1|14157.1|14156.6|14155.2|269
1622576400000|2021-06-01 19:40:00|14156.7|14155.8|14155.9|14155|14157.2|14156.1|14155.5|14154.4|351
1622576700000|2021-06-01 19:45:00|14156|14155.1|14158|14157.1|14158.4|14157.3|14155.6|14154.7|376
1622577000000|2021-06-01 19:50:00|14157.9|14157|14157.8|14156.9|14158.2|14157.3|14155.7|14154.3|301
1622577300000|2021-06-01 19:55:00|14157.9|14157|14152|14151.1|14158|14157.1|14151.3|14150.4|628
1622577600000|2021-06-01 20:00:00|14152.1|14151.2|14152.2|14151.3|14152.5|14151.6|14147.5|14146|566
1622577900000|2021-06-01 20:05:00|14152.1|14151.2|14152.9|14152|14153.1|14152|14150.1|14148.8|336
1622578200000|2021-06-01 20:10:00|14152.8|14151.9|14151.3|14150.4|14153.7|14152.3|14151.3|14150.4|242
1622578500000|2021-06-01 20:15:00|14151.4|14150.5|14152.6|14151.1|14153.4|14152|14151.4|14150.5|200
1622578800000|2021-06-01 20:20:00|14152.5|14151|14149.5|14148|14152.7|14151.6|14149.4|14147.9|172
1622579100000|2021-06-01 20:25:00|14149.7|14148.2|14150.2|14149.3|14150.5|14149.6|14149.1|14147.9|180
1622579400000|2021-06-01 20:30:00|14150.3|14149.4|14150.4|14148.9|14151.7|14150.3|14149.6|14148.4|173
1622579700000|2021-06-01 20:35:00|14150.5|14149|14150.4|14148.9|14150.5|14149.3|14149.9|14148.4|129
1622580000000|2021-06-01 20:40:00|14150.3|14148.8|14149.5|14148|14150.6|14149.1|14148|14146.6|203
1622580300000|2021-06-01 20:45:00|14149.4|14147.9|14149.4|14147.9|14150.5|14149|14149.1|14147.6|280
1622580600000|2021-06-01 20:50:00|14149.2|14147.7|14149|14147.5|14151|14149.5|14148.1|14146.6|340
1622580900000|2021-06-01 20:55:00|14149.2|14147.7|14154.4|14146.9|14156.6|14148.2|14148.2|14145.3|499
1622581200000|2021-06-01 21:00:00|14154.3|14147.1|14157.5|14147.5|14158|14148.6|14154|14145.6|74
1622581500000|2021-06-01 21:05:00|14157|14147|14155.4|14146.5|14158.7|14150.4|14151.5|14146.4|155
1622581800000|2021-06-01 21:10:00|14152.8|14149.5|14155.4|14146.5|14157.3|14149.9|14151.3|14146|155
1622582100000|2021-06-01 21:15:00|14155.6|14147.5|14151.7|14150.2|14155.9|14150.3|14150.5|14145.7|96
1622582400000|2021-06-01 21:20:00|14151.8|14150.3|14155.8|14146.4|14156.1|14150.4|14151.8|14145.8|175
1622582700000|2021-06-01 21:25:00|14155.7|14146.3|14153.9|14146.8|14156.3|14147.8|14151.9|14144.5|269
1622583000000|2021-06-01 21:30:00|14154.1|14147.4|14154.4|14146.5|14157.7|14148.2|14152.1|14145.7|314
1622583300000|2021-06-01 21:35:00|14153.6|14147.4|14152.9|14145.7|14156.6|14150.2|14150.7|14145|328
1622583600000|2021-06-01 21:40:00|14153|14145.8|14151.6|14147.2|14155.5|14149.4|14150|14145.2|250
1622583900000|2021-06-01 21:45:00|14151.8|14146.7|14152.7|14146.3|14156.1|14148.6|14150|14145.4|345
1622584200000|2021-06-01 21:50:00|14152.4|14146.5|14151.9|14146.6|14154.1|14148.6|14150.7|14145.5|374
1622584500000|2021-06-01 21:55:00|14152|14148|14153|14146.7|14156.3|14148.7|14151.3|14146|442
1622584800000|2021-06-01 22:00:00|14152.9|14146.6|14150.1|14147.5|14156.2|14150.1|14149.6|14145.4|794
1622585100000|2021-06-01 22:05:00|14150.3|14147.6|14148.5|14145.7|14150.9|14148|14146.4|14144.2|467
1622585400000|2021-06-01 22:10:00|14148.2|14145.9|14148.4|14146.9|14150.4|14147.7|14147.6|14145.6|315
1622585700000|2021-06-01 22:15:00|14148.3|14146.8|14149.3|14147.8|14151.2|14148.7|14148.1|14146.4|165
1622586000000|2021-06-01 22:20:00|14149.2|14147.7|14149.3|14147.8|14150.8|14148.4|14148.9|14146.6|153
1622586300000|2021-06-01 22:25:00|14149.6|14147.4|14151.3|14149.8|14151.8|14150|14149|14146.9|157
1622586600000|2021-06-01 22:30:00|14151.4|14149.9|14151.4|14149.9|14152|14150.2|14151.1|14149.4|113
1622586900000|2021-06-01 22:35:00|14151.7|14150.2|14152.1|14149.7|14152.9|14151.3|14151.3|14149|173
1622587200000|2021-06-01 22:40:00|14152|14149.8|14151.1|14149.6|14153.1|14151|14150.9|14149.1|191
1622587500000|2021-06-01 22:45:00|14151.2|14149.7|14151.1|14149.6|14151.9|14150.1|14150.9|14149.4|130
1622587800000|2021-06-01 22:50:00|14150.9|14149.4|14150.4|14148.9|14153.1|14150.2|14150.2|14148.2|168
1622588100000|2021-06-01 22:55:00|14150.3|14148.8|14151.4|14149.9|14152.7|14150.8|14150.3|14147.5|212
1622588400000|2021-06-01 23:00:00|14151.6|14150.1|14153.2|14151.7|14154.6|14153.1|14151.1|14149.6|212
1622588700000|2021-06-01 23:05:00|14153|14151.5|14151.9|14150.4|14153.1|14151.6|14151.5|14150.1|130
1622589000000|2021-06-01 23:10:00|14151.8|14150.3|14152.4|14150.9|14152.6|14151.3|14151.5|14150|115
1622589300000|2021-06-01 23:15:00|14152.2|14150.7|14152.2|14150.7|14152.9|14151.4|14151.9|14150.6|82
1622589600000|2021-06-01 23:20:00|14152.3|14150.8|14149.4|14147.9|14152.4|14150.9|14149.4|14147.9|136
1622589900000|2021-06-01 23:25:00|14149.3|14147.8|14151.3|14149.8|14151.6|14150.1|14149.3|14147.8|160
1622590200000|2021-06-01 23:30:00|14151.4|14149.9|14152.7|14151.2|14152.8|14151.3|14150.9|14149.4|171
1622590500000|2021-06-01 23:35:00|14152.8|14151.3|14153.2|14151.7|14154.9|14153.4|14152.8|14151.3|250
1622590800000|2021-06-01 23:40:00|14153.4|14151.9|14154.3|14152.8|14154.7|14153.4|14152.2|14150.9|229
1622591100000|2021-06-01 23:45:00|14154.2|14152.7|14155.2|14153.7|14155.5|14154.3|14152.8|14151.6|239
1622591400000|2021-06-01 23:50:00|14155.1|14153.6|14156.3|14154.8|14156.4|14154.9|14154.8|14153.4|143
1622591700000|2021-06-01 23:55:00|14155.6|14154.7|14156.4|14154.9|14156.7|14155.2|14155.1|14153.7|201
1622592000000|2021-06-02 00:00:00|14156.2|14154.7|14155.4|14153.9|14156.4|14155.2|14152.7|14151.5|633
1622592300000|2021-06-02 00:05:00|14155.3|14153.8|14158.7|14157.8|14159.6|14158.4|14154.1|14152.6|466
1622592600000|2021-06-02 00:10:00|14158.8|14157.9|14158.3|14156.8|14159.3|14158|14156.9|14155.5|432
1622592900000|2021-06-02 00:15:00|14158.4|14156.9|14161.9|14161|14162.8|14161.8|14157.8|14156.5|449
1622593200000|2021-06-02 00:20:00|14161.8|14160.9|14161.2|14159.7|14163.6|14162.1|14160|14158.5|438
1622593500000|2021-06-02 00:25:00|14161.1|14159.6|14161.9|14160.4|14162.4|14161|14160|14158.5|374
1622593800000|2021-06-02 00:30:00|14161.8|14160.3|14160.1|14158.6|14163.2|14161.9|14158.9|14157.7|444
1622594100000|2021-06-02 00:35:00|14160.2|14158.7|14160.1|14158.6|14161.6|14160.3|14159.3|14158|241
1622594400000|2021-06-02 00:40:00|14160.2|14158.7|14160.2|14159.3|14162.5|14161|14159.7|14158.2|291
1622594700000|2021-06-02 00:45:00|14160.4|14158.9|14159.4|14157.9|14160.5|14159.1|14157.6|14156.4|350
1622595000000|2021-06-02 00:50:00|14159.2|14157.7|14159.1|14157.6|14162.1|14161.2|14158.1|14156.6|553
1622595300000|2021-06-02 00:55:00|14159.2|14157.7|14158.6|14157.7|14159.4|14157.9|14156.8|14155.3|431
1622595600000|2021-06-02 01:00:00|14158.5|14157.6|14159.2|14158.3|14159.7|14158.5|14157.2|14155.7|426
1622595900000|2021-06-02 01:05:00|14159.3|14158.4|14158.4|14156.9|14160.2|14158.7|14157.7|14156.4|281
1622596200000|2021-06-02 01:10:00|14158.1|14157.2|14160.4|14158.9|14160.5|14159|14157.7|14156.3|354
1622596500000|2021-06-02 01:15:00|14160.3|14158.8|14162.2|14160.7|14162.8|14161.5|14159.5|14158|320
1622596800000|2021-06-02 01:20:00|14162.3|14160.8|14160.1|14158.6|14162.5|14161.1|14158.5|14157.4|398
1622597100000|2021-06-02 01:25:00|14160.2|14158.7|14159.9|14158.4|14162.8|14161.6|14159.7|14158.2|498
1622597400000|2021-06-02 01:30:00|14159.5|14158.6|14156.4|14154.9|14162.9|14161.4|14155.3|14153.8|585
1622597700000|2021-06-02 01:35:00|14156.3|14154.8|14157.3|14155.8|14157.4|14155.9|14154.7|14153.6|538
1622598000000|2021-06-02 01:40:00|14157.2|14155.7|14161.2|14159.7|14161.5|14160.1|14156.3|14155.1|467
1622598300000|2021-06-02 01:45:00|14161.3|14159.8|14161.6|14160.1|14162.4|14161.3|14158.8|14157.7|452
1622598600000|2021-06-02 01:50:00|14161.5|14160|14161.1|14160.2|14162.3|14161|14159.3|14157.9|377
1622598900000|2021-06-02 01:55:00|14161|14160.1|14157|14155.5|14164.5|14163.3|14156.8|14155.4|389
1622599200000|2021-06-02 02:00:00|14156.4|14155.3|14154.4|14152.9|14158.7|14157.4|14153|14151.7|519
1622599500000|2021-06-02 02:05:00|14154.3|14152.8|14156.2|14154.7|14156.6|14155.2|14153.8|14152.5|428
1622599800000|2021-06-02 02:10:00|14156.1|14154.6|14157.3|14155.8|14158.5|14157|14156|14154.5|355
1622600100000|2021-06-02 02:15:00|14157.2|14155.7|14157|14156.1|14158.4|14157.1|14156.5|14155.2|242
1622600400000|2021-06-02 02:20:00|14156.9|14156|14162|14160.5|14162.4|14161|14156.7|14155.5|324
1622600700000|2021-06-02 02:25:00|14161.7|14160.8|14159.8|14158.9|14162.4|14161.1|14159.2|14158|345
1622601000000|2021-06-02 02:30:00|14159.9|14159|14163.1|14161.6|14163.6|14162.7|14159.9|14158.5|474
1622601300000|2021-06-02 02:35:00|14163|14161.5|14163.2|14161.7|14164.8|14163.7|14161.7|14160.5|478
1622601600000|2021-06-02 02:40:00|14163.3|14161.8|14162.8|14161.9|14164|14162.8|14161.8|14160.5|318
1622601900000|2021-06-02 02:45:00|14163.1|14161.6|14163.2|14161.7|14164.4|14163.2|14162.5|14161|243
1622602200000|2021-06-02 02:50:00|14163.5|14162|14162.1|14161.2|14163.8|14162.7|14161.2|14159.7|372
1622602500000|2021-06-02 02:55:00|14162|14161.1|14161|14159.5|14162.6|14161.3|14160.4|14159.3|272
1622602800000|2021-06-02 03:00:00|14161.1|14159.6|14162.4|14160.9|14163.3|14161.9|14160.9|14159.6|307
1622603100000|2021-06-02 03:05:00|14162.3|14160.8|14162.5|14161.6|14164.6|14163.4|14162.2|14160.8|264
1622603400000|2021-06-02 03:10:00|14162.4|14161.5|14161.2|14159.7|14162.8|14161.6|14160.9|14159.6|348
1622603700000|2021-06-02 03:15:00|14161.1|14159.6|14161.4|14159.9|14162.9|14161.6|14161|14159.6|175
1622604000000|2021-06-02 03:20:00|14161.5|14160|14161.5|14160|14162.8|14161.5|14160.8|14159.6|243
1622604300000|2021-06-02 03:25:00|14161.4|14159.9|14160|14159.1|14161.4|14160.1|14159.6|14158.7|260
1622604600000|2021-06-02 03:30:00|14159.9|14159|14157.7|14156.8|14160.5|14159.3|14156.6|14155.4|343
1622604900000|2021-06-02 03:35:00|14157.8|14156.9|14158.6|14157.7|14161.4|14160.1|14156.5|14155.6|235
1622605200000|2021-06-02 03:40:00|14158.7|14157.8|14159.7|14158.8|14160.3|14159|14158.7|14157.8|159
1622605500000|2021-06-02 03:45:00|14159.8|14158.9|14160.1|14158.6|14160.2|14159.2|14159.5|14158.6|133
1622605800000|2021-06-02 03:50:00|14160.2|14158.7|14160|14159.1|14160.5|14159.3|14158.9|14157.6|141
1622606100000|2021-06-02 03:55:00|14160.1|14159.2|14160.2|14159.3|14160.4|14159.4|14159.9|14158.7|98
1622606400000|2021-06-02 04:00:00|14160.7|14159.8|14160.2|14159.3|14161.5|14160.4|14158.9|14157.7|197
1622606700000|2021-06-02 04:05:00|14160.1|14159.2|14159|14157.5|14160.2|14159.3|14157.8|14156.6|207
1622607000000|2021-06-02 04:10:00|14159.1|14157.6|14159.1|14157.6|14160|14158.7|14157.7|14156.6|217
1622607300000|2021-06-02 04:15:00|14159.2|14157.7|14157.2|14155.7|14159.4|14158.5|14156.6|14155.5|192
1622607600000|2021-06-02 04:20:00|14157.3|14155.8|14157.4|14155.9|14157.5|14156.2|14156.8|14155.6|142
1622607900000|2021-06-02 04:25:00|14157.3|14155.8|14155.2|14154.3|14157.3|14156.1|14152.9|14151.7|369
1622608200000|2021-06-02 04:30:00|14155.3|14154.4|14154.1|14153.2|14156.3|14155.1|14153.1|14152|364
1622608500000|2021-06-02 04:35:00|14154.2|14153.3|14155.1|14154.2|14155.6|14154.5|14153.4|14152.2|269
1622608800000|2021-06-02 04:40:00|14155.2|14154.3|14156.8|14155.9|14157.8|14156.5|14155|14153.8|323
1622609100000|2021-06-02 04:45:00|14156.7|14155.2|14153|14152.1|14156.9|14156|14152.8|14151.6|338
1622609400000|2021-06-02 04:50:00|14153.2|14152.3|14152.1|14151.2|14153.6|14152.4|14150.6|14149.5|392
1622609700000|2021-06-02 04:55:00|14152|14151.1|14148.9|14148|14152.4|14151.2|14148.4|14146.9|260
1622610000000|2021-06-02 05:00:00|14149.2|14147.7|14148.1|14146.6|14149.3|14148.2|14147.2|14145.9|460
1622610300000|2021-06-02 05:05:00|14148.2|14146.7|14152.9|14151.4|14154.4|14152.9|14147.7|14146.5|446
1622610600000|2021-06-02 05:10:00|14153|14151.5|14147.7|14146.8|14153.4|14152.1|14147.7|14146.5|392
1622610900000|2021-06-02 05:15:00|14147.8|14146.9|14148.7|14147.8|14150.2|14149.1|14147.5|14146.5|482
1622611200000|2021-06-02 05:20:00|14148.8|14147.2|14149.7|14148.8|14151|14149.8|14148.3|14146.8|358
1622611500000|2021-06-02 05:25:00|14149.6|14148.7|14149.2|14147.7|14153.5|14152.4|14148.8|14147.6|557
1622611800000|2021-06-02 05:30:00|14149.1|14147.6|14151.6|14150.7|14151.7|14150.8|14147|14145.8|395
1622612100000|2021-06-02 05:35:00|14151.7|14150.8|14152.5|14151.6|14153.6|14152.7|14150.1|14149|421
1622612400000|2021-06-02 05:40:00|14152|14151.1|14154.9|14153.4|14155.7|14154.6|14151.6|14150.7|359
1622612700000|2021-06-02 05:45:00|14155|14153.5|14156.9|14156|14157.5|14156.2|14154.5|14153.2|344
1622613000000|2021-06-02 05:50:00|14157.1|14155.6|14156.7|14155.2|14157.8|14156.4|14155.7|14154.5|332
1622613300000|2021-06-02 05:55:00|14156.6|14155.1|14152.5|14151|14156.6|14155.2|14152.4|14150.9|363
1622613600000|2021-06-02 06:00:00|14152.4|14150.9|14143.7|14142.2|14153.3|14151.9|14143.5|14142|983
1622613900000|2021-06-02 06:05:00|14143.6|14142.1|14148.2|14147.3|14151|14150|14143.2|14141.9|778
1622614200000|2021-06-02 06:10:00|14148.3|14147.4|14154.3|14153.4|14155.5|14154.5|14147.2|14146.2|707
1622614500000|2021-06-02 06:15:00|14154.4|14153.5|14155.2|14153.7|14156.7|14155.7|14152.9|14151.7|614
1622614800000|2021-06-02 06:20:00|14154.8|14153.9|14157.1|14155.6|14159.2|14158.1|14153.9|14152.8|613
1622615100000|2021-06-02 06:25:00|14156.9|14156|14157.2|14156.3|14157.4|14156.3|14153.5|14152.3|657
1622615400000|2021-06-02 06:30:00|14157.3|14156.4|14154.8|14153.3|14158.4|14157.5|14153.5|14152.6|603
1622615700000|2021-06-02 06:35:00|14154.9|14153.4|14148.4|14147.5|14156.2|14155.3|14146.4|14145.2|710
1622616000000|2021-06-02 06:40:00|14148.5|14147.6|14149|14148.1|14150.3|14148.8|14145.2|14144.1|756
1622616300000|2021-06-02 06:45:00|14149.2|14148.3|14146.7|14145.8|14150.5|14149.6|14146.6|14145.7|612
1622616600000|2021-06-02 06:50:00|14146.6|14145.7|14147.2|14146.3|14150.1|14149|14144.9|14143.6|548
1622616900000|2021-06-02 06:55:00|14147.3|14146.4|14148|14147.1|14148.1|14147.2|14143.6|14142.5|649
1622617200000|2021-06-02 07:00:00|14147.3|14146.4|14145.9|14145|14147.3|14146.4|14138.5|14137|1106
1622617500000|2021-06-02 07:05:00|14146|14145.1|14149|14148.1|14151.6|14150.3|14142.4|14141.5|863
1622617800000|2021-06-02 07:10:00|14149.1|14148.2|14143|14142.1|14149.6|14148.7|14142.1|14141|760
1622618100000|2021-06-02 07:15:00|14143.1|14142.2|14147.2|14145.7|14147.7|14146.4|14138.9|14138|759
1622618400000|2021-06-02 07:20:00|14146.9|14146|14141|14140.1|14149.3|14148.4|14140.6|14139.7|817
1622618700000|2021-06-02 07:25:00|14140.2|14139.3|14134.6|14133.7|14141.5|14140.4|14133.1|14131.8|821
1622619000000|2021-06-02 07:30:00|14134.7|14133.8|14140.2|14139.3|14141.8|14140.3|14129.3|14127.8|919
1622619300000|2021-06-02 07:35:00|14140.3|14139.4|14144.2|14143.3|14144.5|14143.5|14136.9|14136|869
1622619600000|2021-06-02 07:40:00|14144.1|14143.2|14145.1|14144.2|14146.8|14145.9|14143|14142|617
1622619900000|2021-06-02 07:45:00|14145.2|14144.3|14145.2|14144.3|14145.6|14144.7|14140.7|14139.6|690
1622620200000|2021-06-02 07:50:00|14145.3|14144.4|14140.2|14139.3|14145.6|14144.7|14137.1|14136.1|759
1622620500000|2021-06-02 07:55:00|14140.3|14139.4|14140.4|14138.9|14140.8|14139.6|14132.2|14131.2|811
1622620800000|2021-06-02 08:00:00|14140.5|14139|14141.2|14139.7|14142.7|14141.8|14139.4|14138.2|735
1622621100000|2021-06-02 08:05:00|14141.3|14139.8|14139.2|14137.7|14141.5|14140.5|14135.8|14134.5|796
1622621400000|2021-06-02 08:10:00|14139.1|14137.6|14143.6|14142.7|14144.8|14143.8|14137.4|14136.5|654
1622621700000|2021-06-02 08:15:00|14143.4|14142.5|14139|14138.1|14144.4|14143.1|14137.5|14136.3|914
1622622000000|2021-06-02 08:20:00|14138.9|14138|14136.4|14134.9|14140.1|14138.8|14132.6|14131.5|860
1622622300000|2021-06-02 08:25:00|14136.3|14134.8|14135.6|14134.1|14137.7|14136.8|14134.5|14133.2|568
1622622600000|2021-06-02 08:30:00|14135.4|14133.9|14132.6|14131.7|14139.5|14138.5|14132.3|14131.4|696
1622622900000|2021-06-02 08:35:00|14132.5|14131.6|14128.4|14127.5|14134.4|14133.5|14125.5|14124.4|978
1622623200000|2021-06-02 08:40:00|14128.5|14127.6|14135|14134.1|14136.5|14135.6|14128.2|14127.2|832
1622623500000|2021-06-02 08:45:00|14135.1|14134.2|14135.1|14134.2|14137.4|14136.5|14133.8|14132.7|631
1622623800000|2021-06-02 08:50:00|14134.8|14133.9|14136.2|14135.3|14137.7|14136.8|14133.5|14132.6|595
1622624100000|2021-06-02 08:55:00|14136.4|14135.5|14136.7|14135.8|14138.1|14137.1|14134.2|14133.3|831
1622624400000|2021-06-02 09:00:00|14136.8|14135.9|14140.4|14139.5|14140.4|14139.5|14133.7|14132.8|697
1622624700000|2021-06-02 09:05:00|14140.5|14139.6|14134.8|14133.9|14140.8|14139.8|14134|14133.1|671
1622625000000|2021-06-02 09:10:00|14134.7|14133.8|14136.9|14135.4|14137.4|14136.3|14131|14130.1|704
1622625300000|2021-06-02 09:15:00|14136.8|14135.9|14136.8|14135.9|14138.5|14137.4|14134.2|14133.1|709
1622625600000|2021-06-02 09:20:00|14136.7|14135.8|14137.6|14136.7|14139.8|14138.9|14135.2|14134.1|641
1622625900000|2021-06-02 09:25:00|14137.5|14136.6|14137.6|14136.7|14139.6|14138.7|14135|14134.1|559
1622626200000|2021-06-02 09:30:00|14137.7|14136.8|14133.3|14132.4|14139.4|14138.5|14131|14129.8|952
1622626500000|2021-06-02 09:35:00|14133.4|14132.5|14131.6|14130.1|14135.2|14134.3|14129.8|14128.7|758
1622626800000|2021-06-02 09:40:00|14131.1|14130.2|14143.2|14142.3|14143.3|14142.4|14130.9|14130|626
1622627100000|2021-06-02 09:45:00|14143.3|14142.4|14143.8|14142.9|14145.8|14144.8|14142.9|14141.9|599
1622627400000|2021-06-02 09:50:00|14143.9|14143|14141.9|14141|14143.9|14143|14140.5|14139.4|539
1622627700000|2021-06-02 09:55:00|14141.8|14140.9|14143.9|14143|14144.2|14143.3|14141.1|14140.2|649
1622628000000|2021-06-02 10:00:00|14143.7|14142.8|14143.5|14142.6|14145.3|14144.4|14140.9|14140|690
1622628300000|2021-06-02 10:05:00|14143.7|14142.8|14146.1|14145.2|14146.5|14145.4|14139.9|14139|575
1622628600000|2021-06-02 10:10:00|14146.2|14145.3|14147.4|14146.5|14147.7|14146.8|14144.8|14143.9|564
1622628900000|2021-06-02 10:15:00|14147.3|14146.4|14143.2|14142.3|14147.9|14146.9|14142.3|14141.4|633
1622629200000|2021-06-02 10:20:00|14143.3|14142.4|14138.9|14138|14143.7|14142.8|14138.7|14137.8|654
1622629500000|2021-06-02 10:25:00|14139|14138.1|14134.3|14132.8|14139.3|14138.4|14133.9|14132.8|718
1622629800000|2021-06-02 10:30:00|14133.8|14132.9|14134.9|14134|14137.2|14135.8|14131.8|14130.5|749
1622630100000|2021-06-02 10:35:00|14135.5|14134.6|14137.7|14136.8|14139.2|14138.2|14134.4|14133.5|670
1622630400000|2021-06-02 10:40:00|14137.9|14137|14137.8|14136.9|14140.3|14139.4|14135.6|14134.7|693
1622630700000|2021-06-02 10:45:00|14138|14136.5|14133.5|14132.6|14139.1|14138.2|14133.4|14132.5|474
1622631000000|2021-06-02 10:50:00|14133.4|14132.5|14130.7|14129.8|14136.3|14135.3|14130.5|14129.6|553
1622631300000|2021-06-02 10:55:00|14130.6|14129.7|14125.3|14123.8|14132.1|14131.2|14122.8|14121.6|605
1622631600000|2021-06-02 11:00:00|14125.1|14124.2|14124|14123.1|14126.2|14125.3|14121.1|14120.1|693
1622631900000|2021-06-02 11:05:00|14124.1|14123.2|14124.1|14123.2|14126.8|14125.8|14122.6|14121.7|624
1622632200000|2021-06-02 11:10:00|14124|14123.1|14124.3|14123.4|14128.4|14127.3|14122.1|14121.2|623
1622632500000|2021-06-02 11:15:00|14124.7|14123.8|14116.3|14115.4|14126|14125.1|14111.9|14111|830
1622632800000|2021-06-02 11:20:00|14116.2|14115.3|14121.7|14120.8|14122.5|14121.6|14114.1|14113.2|785
1622633100000|2021-06-02 11:25:00|14121.8|14120.9|14117.9|14117|14122.5|14121.6|14117.5|14116.6|665
1622633400000|2021-06-02 11:30:00|14118.2|14117.3|14124.1|14123.2|14125.3|14124.4|14118|14117.1|619
1622633700000|2021-06-02 11:35:00|14123.5|14122.6|14128|14127.1|14128.5|14127.6|14123.1|14122.2|636
1622634000000|2021-06-02 11:40:00|14127.9|14127|14131.7|14130.8|14134.4|14133.5|14125.7|14124.8|700
1622634300000|2021-06-02 11:45:00|14131.9|14131|14137.9|14136.4|14138.5|14137.6|14131.9|14130.9|641
1622634600000|2021-06-02 11:50:00|14137.8|14136.3|14137.1|14136.2|14140.2|14139.3|14136.2|14135|718
1622634900000|2021-06-02 11:55:00|14137|14136.1|14140.9|14140|14142.1|14141.2|14136|14135.1|678
1622635200000|2021-06-02 12:00:00|14141|14140.1|14144.7|14143.8|14146.6|14145.3|14139.5|14138.6|862
1622635500000|2021-06-02 12:05:00|14144.6|14143.7|14155.6|14154.1|14156.3|14155.4|14142.9|14142|824
1622635800000|2021-06-02 12:10:00|14155.4|14153.9|14149.7|14148.2|14157.7|14156.8|14149.3|14148.1|810
1622636100000|2021-06-02 12:15:00|14149.2|14147.7|14154.7|14153.8|14154.8|14153.9|14148.8|14147.4|687
1622636400000|2021-06-02 12:20:00|14154.6|14153.7|14153.7|14152.8|14156.9|14156|14152.6|14151.6|743
1622636700000|2021-06-02 12:25:00|14153.5|14152.6|14161.5|14160.6|14163.1|14162.2|14150.8|14149.9|904
1622637000000|2021-06-02 12:30:00|14161.6|14160.7|14163.6|14162.7|14167.4|14166.5|14160.5|14159.5|828
1622637300000|2021-06-02 12:35:00|14163.7|14162.8|14162.6|14161.7|14167.1|14166.2|14161.5|14160.6|703
1622637600000|2021-06-02 12:40:00|14162.9|14162|14162.9|14162|14165.8|14164.9|14161.4|14160.5|596
1622637900000|2021-06-02 12:45:00|14162.8|14161.9|14168.3|14167.4|14173.1|14171.9|14162.8|14161.9|716
1622638200000|2021-06-02 12:50:00|14168|14167.1|14169.7|14168.8|14169.8|14168.9|14164.3|14163.4|748
1622638500000|2021-06-02 12:55:00|14169.6|14168.7|14167.7|14166.8|14172.6|14171.7|14164.6|14163.7|679
1622638800000|2021-06-02 13:00:00|14167.8|14166.9|14166|14165.1|14169.8|14168.9|14165.1|14164.2|726
1622639100000|2021-06-02 13:05:00|14166.3|14165.4|14166|14164.5|14169.5|14168.4|14165|14164.1|741
1622639400000|2021-06-02 13:10:00|14165.3|14164.4|14160.3|14159.4|14165.4|14164.4|14160.3|14159.4|628
1622639700000|2021-06-02 13:15:00|14160.4|14159.5|14161.5|14160|14164.6|14163.2|14159.1|14158.2|656
1622640000000|2021-06-02 13:20:00|14161.1|14160.2|14156.7|14155.8|14162.2|14161|14155.1|14154.2|622
1622640300000|2021-06-02 13:25:00|14156.6|14155.7|14156.7|14155.8|14159|14158.1|14156.2|14155.3|359
1622640600000|2021-06-02 13:30:00|14156.8|14155.9|14160.7|14159.8|14163.4|14162.5|14154.9|14154|856
1622640900000|2021-06-02 13:35:00|14160.8|14159.9|14160.9|14160|14163.2|14162.3|14158.5|14157.6|894
1622641200000|2021-06-02 13:40:00|14160.8|14159.9|14161.2|14159.7|14166.7|14165.8|14160.3|14159.4|918
1622641500000|2021-06-02 13:45:00|14161.3|14159.8|14166.6|14165.7|14167.3|14166.2|14161.3|14159.8|804
1622641800000|2021-06-02 13:50:00|14166.7|14165.8|14160.9|14160|14169.4|14168.2|14160.1|14159.2|877
1622642100000|2021-06-02 13:55:00|14160.8|14159.9|14169.6|14168.7|14169.6|14168.7|14159.3|14158.4|1020
1622642400000|2021-06-02 14:00:00|14169.8|14168.9|14169.9|14169|14173.8|14172.9|14166|14164.6|949
1622642700000|2021-06-02 14:05:00|14170|14169.1|14175.6|14174.7|14177|14175.8|14168.5|14167.2|740
1622643000000|2021-06-02 14:10:00|14175.7|14174.8|14173.5|14172.6|14175.9|14175|14170.3|14169.1|831
1622643300000|2021-06-02 14:15:00|14173.6|14172.7|14173.8|14172.9|14180.5|14179.2|14172.8|14171.9|840
1622643600000|2021-06-02 14:20:00|14173.9|14173|14175.8|14174.9|14178.9|14178|14173.6|14172.7|733
1622643900000|2021-06-02 14:25:00|14175.9|14175|14177.4|14176.5|14180.1|14179.2|14175.4|14174.5|718
1622644200000|2021-06-02 14:30:00|14177.5|14176.6|14175.7|14174.8|14180.5|14179.6|14173.2|14172.3|769
1622644500000|2021-06-02 14:35:00|14175.5|14174.6|14176.9|14176|14178.2|14177.1|14173.6|14172.7|665
1622644800000|2021-06-02 14:40:00|14177|14176.1|14173.7|14172.8|14180.9|14180|14172.7|14171.8|600
1622645100000|2021-06-02 14:45:00|14173.6|14172.7|14175.8|14174.9|14178|14177.1|14173.6|14172.7|716
1622645400000|2021-06-02 14:50:00|14175.7|14174.8|14173.5|14172.6|14177.9|14177|14172.3|14171.4|830
1622645700000|2021-06-02 14:55:00|14173.6|14172.7|14165.8|14164.9|14173.6|14172.7|14161.9|14161|1383
1622646000000|2021-06-02 15:00:00|14166.1|14165.2|14168.4|14167.5|14168.7|14167.5|14163|14162.1|962
1622646300000|2021-06-02 15:05:00|14168.2|14167.3|14170.2|14169.3|14170.2|14169.3|14167.9|14167|601
1622646600000|2021-06-02 15:10:00|14170.6|14169.1|14175.8|14174.9|14175.9|14175|14170.2|14168.9|631
1622646900000|2021-06-02 15:15:00|14176.1|14175.2|14179.8|14178.9|14180.7|14179.8|14175|14174.1|607
1622647200000|2021-06-02 15:20:00|14179.7|14178.8|14176|14175.1|14180.7|14179.8|14172.2|14171.2|606
1622647500000|2021-06-02 15:25:00|14176.1|14175.2|14180.7|14179.8|14180.7|14179.8|14176|14175.1|529
1622647800000|2021-06-02 15:30:00|14180.6|14179.7|14182.1|14181.2|14184.2|14183|14179.5|14178.6|522
1622648100000|2021-06-02 15:35:00|14181.9|14181|14182.8|14181.9|14183.8|14182.9|14180.9|14179.7|579
1622648400000|2021-06-02 15:40:00|14182.9|14182|14180.9|14180|14183|14182.1|14180.5|14179.6|455
1622648700000|2021-06-02 15:45:00|14181|14180.1|14178.9|14178|14182|14181.1|14178.3|14177.4|433
1622649000000|2021-06-02 15:50:00|14178.8|14177.9|14175.7|14174.8|14179.3|14178.4|14174.4|14173.5|523
1622649300000|2021-06-02 15:55:00|14175.6|14174.7|14176.6|14175.7|14177.8|14176.9|14173.4|14172.2|626
1622649600000|2021-06-02 16:00:00|14176.7|14175.8|14174.5|14173.6|14177.1|14176|14173.5|14172.6|616
1622649900000|2021-06-02 16:05:00|14174.4|14173.5|14174.6|14173.7|14175.1|14174.2|14172.9|14172|562
1622650200000|2021-06-02 16:10:00|14174.7|14173.8|14171.9|14171|14174.8|14173.9|14171.6|14170.7|460
1622650500000|2021-06-02 16:15:00|14171.8|14170.9|14171.8|14170.9|14173.9|14173|14171.5|14170.4|412
1622650800000|2021-06-02 16:20:00|14171.9|14171|14169.6|14168.7|14173.8|14172.8|14169.6|14168.7|345
1622651100000|2021-06-02 16:25:00|14169.7|14168.8|14167.4|14166.5|14170.7|14169.7|14166.8|14165.9|465
1622651400000|2021-06-02 16:30:00|14167.5|14166.6|14166.8|14165.9|14168.2|14167.2|14166.8|14165.9|284
1622651700000|2021-06-02 16:35:00|14166.9|14166|14167.5|14166.6|14169.1|14168|14165.8|14164.9|303
1622652000000|2021-06-02 16:40:00|14167|14166.1|14166.9|14166|14168.1|14167.2|14166.6|14165.4|272
1622652300000|2021-06-02 16:45:00|14167|14166.1|14167.9|14167|14168.5|14167.3|14166.9|14165.8|321
1622652600000|2021-06-02 16:50:00|14167.8|14166.9|14167.9|14167|14168.8|14167.9|14166.7|14165.8|278
1622652900000|2021-06-02 16:55:00|14167.8|14166.9|14174.8|14173.9|14175.5|14174.6|14167.8|14166.9|468
1622653200000|2021-06-02 17:00:00|14174.9|14174|14176.8|14175.9|14178.8|14177.7|14173.5|14172.6|516
1622653500000|2021-06-02 17:05:00|14177|14176.1|14174.7|14173.8|14177|14176.1|14174.4|14173.5|254
1622653800000|2021-06-02 17:10:00|14174.8|14173.9|14174.4|14173.5|14176.1|14175.2|14172.6|14171.5|494
1622654100000|2021-06-02 17:15:00|14174.2|14173.3|14172.9|14172|14175.4|14174.5|14172.6|14171.7|382
1622654400000|2021-06-02 17:20:00|14172.8|14171.9|14166.9|14166|14173.4|14172.1|14166.6|14165.7|433
1622654700000|2021-06-02 17:25:00|14166.8|14165.9|14169.6|14168.7|14171|14170.1|14165.6|14164.5|428
1622655000000|2021-06-02 17:30:00|14169.8|14168.9|14169.2|14167.7|14171.3|14170.2|14169|14167.7|312
1622655300000|2021-06-02 17:35:00|14169.3|14167.8|14168.8|14167.9|14170|14169.1|14168.3|14167.4|322
1622655600000|2021-06-02 17:40:00|14168.9|14168|14170.8|14169.9|14170.9|14170|14168.2|14167.1|296
1622655900000|2021-06-02 17:45:00|14170.9|14170|14171.2|14170.3|14172.2|14171.3|14170|14169.1|349
1622656200000|2021-06-02 17:50:00|14171.1|14170.2|14172|14171.1|14172.2|14171.3|14169.7|14168.8|233
1622656500000|2021-06-02 17:55:00|14172.1|14171.2|14175|14174.1|14175.3|14174.4|14170.3|14169.4|420
1622656800000|2021-06-02 18:00:00|14175.2|14174.3|14175.6|14174.7|14177.4|14176.5|14172.2|14171.3|422
1622657100000|2021-06-02 18:05:00|14175.5|14174.6|14174.8|14173.9|14177.1|14176.2|14173.2|14172.3|503
1622657400000|2021-06-02 18:10:00|14174.9|14174|14173.9|14173|14176.5|14175.6|14173.2|14172.3|509
1622657700000|2021-06-02 18:15:00|14173.8|14172.9|14177.1|14176.2|14178.3|14177.4|14172.8|14171.9|434
1622658000000|2021-06-02 18:20:00|14177|14176.1|14180|14179.1|14180.7|14179.8|14176.8|14175.9|385
1622658300000|2021-06-02 18:25:00|14179.9|14179|14176.9|14176|14180.6|14179.7|14175.7|14174.8|386
1622658600000|2021-06-02 18:30:00|14177|14176.1|14169.9|14169|14177.6|14176.7|14169.9|14169|518
1622658900000|2021-06-02 18:35:00|14170|14169.1|14167.7|14166.8|14170.1|14169.2|14167.1|14166.2|362
1622659200000|2021-06-02 18:40:00|14167.8|14166.9|14163.7|14162.8|14169.3|14168.4|14163.6|14162.6|378
1622659500000|2021-06-02 18:45:00|14163.6|14162.7|14164.7|14163.8|14166.5|14165.6|14163.3|14162.3|380
1622659800000|2021-06-02 18:50:00|14164.8|14163.9|14167|14166.1|14167.4|14166.5|14164.5|14163.4|280
1622660100000|2021-06-02 18:55:00|14167.1|14166.2|14168.9|14168|14169.2|14168.3|14165.4|14164.5|527
1622660400000|2021-06-02 19:00:00|14169|14168.1|14170|14169.1|14170.9|14170|14168.8|14167.8|437
1622660700000|2021-06-02 19:05:00|14170.1|14169.2|14169.9|14169|14171.1|14170.2|14168.2|14167.3|312
1622661000000|2021-06-02 19:10:00|14170.4|14169.5|14171.8|14170.9|14173.1|14172.2|14170.2|14169.3|314
1622661300000|2021-06-02 19:15:00|14171.9|14171|14174.3|14173.4|14175.3|14174.4|14171.9|14171|300
1622661600000|2021-06-02 19:20:00|14174.2|14173.3|14172.9|14172|14174.2|14173.3|14172.4|14171.5|346
1622661900000|2021-06-02 19:25:00|14172.8|14171.9|14172.7|14171.8|14173.7|14172.5|14171.5|14170.4|316
1622662200000|2021-06-02 19:30:00|14172.8|14171.9|14172.8|14171.9|14174.7|14173.8|14171.3|14170.2|409
1622662500000|2021-06-02 19:35:00|14172.9|14172|14172.7|14171.8|14173.7|14172.3|14171.7|14170.7|230
1622662800000|2021-06-02 19:40:00|14172.8|14171.9|14174.1|14173.2|14175|14173.9|14172.5|14171.5|303
1622663100000|2021-06-02 19:45:00|14174|14173.1|14173.1|14172.2|14175|14173.5|14172.7|14171.4|298
1622663400000|2021-06-02 19:50:00|14173|14172.1|14174.6|14173.7|14176.2|14174.9|14172.9|14172|490
1622663700000|2021-06-02 19:55:00|14174.4|14173.5|14171.6|14170.7|14176.1|14175|14171|14169.7|649
1622664000000|2021-06-02 20:00:00|14171.5|14170.6|14169.1|14168.2|14171.9|14170.7|14168.3|14167.2|473
1622664300000|2021-06-02 20:05:00|14169.2|14168.3|14170.3|14168.8|14170.5|14169.2|14169.1|14168|159
1622664600000|2021-06-02 20:10:00|14170.4|14168.9|14170.4|14168.9|14171.3|14170.2|14169.9|14168.6|139
1622664900000|2021-06-02 20:15:00|14170.3|14168.8|14171.5|14170|14171.6|14170.2|14169.6|14168.4|152
1622665200000|2021-06-02 20:20:00|14171.4|14169.9|14170.2|14168.7|14171.4|14170|14169.7|14168.5|128
1622665500000|2021-06-02 20:25:00|14170.1|14168.6|14169.2|14167.7|14170.5|14169.3|14168.6|14167.5|294
1622665800000|2021-06-02 20:30:00|14169.1|14167.6|14168|14167.1|14169.2|14167.7|14166.9|14165.4|695
1622666100000|2021-06-02 20:35:00|14167.9|14167|14167.2|14165.7|14168.2|14167.1|14166.6|14165.4|134
1622666400000|2021-06-02 20:40:00|14167.1|14165.6|14169.4|14167.9|14169.4|14168.3|14167.1|14165.6|125
1622666700000|2021-06-02 20:45:00|14169.5|14168|14171|14169.5|14172.7|14171|14169.3|14167.8|258
1622667000000|2021-06-02 20:50:00|14170.9|14169.4|14171.6|14170.1|14172|14170.2|14170.1|14168.4|428
1622667300000|2021-06-02 20:55:00|14171.5|14170|14173.9|14169.7|14177.8|14171.3|14171.4|14166.6|590
1622667600000|2021-06-02 21:00:00|14173.1|14170.5|14177.4|14167.4|14178.2|14170.5|14170.7|14165.6|39
1622667900000|2021-06-02 21:05:00|14175.1|14168.7|14176.1|14167.3|14178.2|14170.5|14172|14165.6|100
1622668200000|2021-06-02 21:10:00|14176.5|14166.9|14177.9|14167.9|14178.4|14170.6|14172.1|14166.4|158
1622668500000|2021-06-02 21:15:00|14177.1|14168.2|14178.5|14169.1|14179.2|14171|14173.7|14166.8|104
1622668800000|2021-06-02 21:20:00|14178.3|14168.6|14176.1|14166.1|14178.3|14170.8|14171.3|14166.1|107
1622669100000|2021-06-02 21:25:00|14176.5|14166.5|14174.7|14165.7|14180.7|14174|14173.5|14164.7|279
1622669400000|2021-06-02 21:30:00|14173.4|14165.8|14176.9|14169.4|14178.8|14170.2|14171.9|14165.8|278
1622669700000|2021-06-02 21:35:00|14176.6|14169.7|14174.1|14169|14178|14171.7|14172.1|14167.4|168
1622670000000|2021-06-02 21:40:00|14174|14169.1|14176.1|14170.2|14177.5|14171.2|14172.2|14167.4|261
1622670300000|2021-06-02 21:45:00|14176.3|14169.9|14174.6|14168.1|14179.4|14170.3|14172.2|14164.8|343
1622670600000|2021-06-02 21:50:00|14174.5|14168.2|14175.5|14170.6|14178.4|14172.1|14173.2|14167.9|290
1622670900000|2021-06-02 21:55:00|14175.6|14171.3|14176.6|14168.9|14177.5|14171.3|14172|14168.2|284
1622671200000|2021-06-02 22:00:00|14175.9|14169.2|14173.3|14170.3|14175.9|14171.3|14172.6|14168.7|419
1622671500000|2021-06-02 22:05:00|14173.2|14170.4|14173.1|14171.6|14175.5|14171.9|14172.8|14169.9|233
1622671800000|2021-06-02 22:10:00|14173.3|14171.8|14172.6|14169.9|14175.8|14171.9|14171.8|14169.1|220
1622672100000|2021-06-02 22:15:00|14172.4|14169.8|14172.5|14171|14173.9|14171|14171.8|14169.8|165
1622672400000|2021-06-02 22:20:00|14172.2|14170.7|14170.6|14169.1|14172.7|14171|14170.4|14167.5|191
1622672700000|2021-06-02 22:25:00|14170.7|14169.2|14172.2|14170.1|14173.2|14170.9|14170.5|14168.3|112
1622673000000|2021-06-02 22:30:00|14171.9|14170.4|14172.1|14170.6|14173.4|14171.3|14171.9|14169.2|225
1622673300000|2021-06-02 22:35:00|14172.5|14170.3|14172.1|14170.6|14172.7|14170.9|14171.9|14169.9|105
1622673600000|2021-06-02 22:40:00|14172|14170.5|14172|14170.5|14172.6|14170.7|14171.8|14170|96
1622673900000|2021-06-02 22:45:00|14172.3|14170.2|14170.3|14168.8|14172.6|14170.6|14169.5|14167.5|153
1622674200000|2021-06-02 22:50:00|14170.2|14168.7|14171.5|14170|14172|14170.2|14170.2|14168.3|143
1622674500000|2021-06-02 22:55:00|14171.4|14169.9|14171.1|14169.6|14172.3|14170.2|14170.4|14168.3|188
1622674800000|2021-06-02 23:00:00|14171|14169.5|14172.1|14170.6|14172.5|14171|14170.9|14169.4|211
1622675100000|2021-06-02 23:05:00|14172.2|14170.7|14170.9|14169.4|14172.2|14170.7|14170.8|14169.3|76
1622675400000|2021-06-02 23:10:00|14171|14169.5|14171.2|14169.7|14171.4|14170|14170.6|14169.4|105
1622675700000|2021-06-02 23:15:00|14171.1|14169.6|14170.1|14168.6|14171.2|14169.9|14168.9|14167.4|110
1622676000000|2021-06-02 23:20:00|14170.2|14168.7|14170.9|14169.4|14171.6|14170.1|14169.8|14168.5|142
1622676300000|2021-06-02 23:25:00|14170.8|14169.3|14170.5|14169.6|14171|14169.6|14170.2|14168.7|96
1622676600000|2021-06-02 23:30:00|14171.1|14169.5|14170.8|14169.3|14171.3|14170.1|14170.7|14169.2|126
1622676900000|2021-06-02 23:35:00|14170.7|14169.2|14170|14168.5|14170.8|14169.3|14168.6|14167.2|186
1622677200000|2021-06-02 23:40:00|14169.9|14168.4|14170.4|14168.9|14170.5|14169|14169.3|14167.8|174
1622677500000|2021-06-02 23:45:00|14170.5|14169|14172.3|14170.8|14172.3|14170.8|14170.1|14168.6|181
1622677800000|2021-06-02 23:50:00|14172.2|14170.7|14172.2|14170.7|14172.5|14171.1|14171.9|14170.4|101
1622678100000|2021-06-02 23:55:00|14172.3|14170.8|14171.8|14170.3|14172.5|14171.3|14171.2|14169.7|141
1622678400000|2021-06-03 00:00:00|14172.1|14170.6|14172|14171.1|14172.6|14171.3|14171.7|14170.4|260
1622678700000|2021-06-03 00:05:00|14172.5|14171|14175.4|14173.9|14175.5|14174|14172|14170.6|226
1622679000000|2021-06-03 00:10:00|14175.3|14173.8|14173.9|14173|14176|14174.8|14173.7|14172.7|280
1622679300000|2021-06-03 00:15:00|14174|14173.1|14174.3|14172.8|14174.5|14173.3|14172.6|14171.3|288
1622679600000|2021-06-03 00:20:00|14174.2|14172.7|14173.2|14171.7|14174.5|14173.1|14172.5|14171.4|195
1622679900000|2021-06-03 00:25:00|14173.3|14171.8|14175.2|14173.7|14175.4|14174.4|14173.2|14171.7|175
1622680200000|2021-06-03 00:30:00|14175.1|14173.6|14172.8|14171.9|14175.4|14174.2|14172.6|14171.5|227
1622680500000|2021-06-03 00:35:00|14173.2|14171.7|14176.4|14174.9|14177.1|14175.9|14172.6|14171.6|207
1622680800000|2021-06-03 00:40:00|14176.3|14174.8|14177.9|14177|14178.5|14177.2|14176.3|14174.8|170
1622681100000|2021-06-03 00:45:00|14177.8|14176.9|14176.8|14175.9|14178|14177.1|14176.6|14175.4|170
1622681400000|2021-06-03 00:50:00|14176.9|14176|14178.9|14177.4|14180.4|14179.2|14175.5|14174.6|339
1622681700000|2021-06-03 00:55:00|14178.6|14177.1|14178.5|14177.6|14179.6|14178.3|14177.7|14176.3|383
1622682000000|2021-06-03 01:00:00|14178.8|14177.3|14173.8|14172.9|14179.4|14178.1|14171.7|14170.2|424
1622682300000|2021-06-03 01:05:00|14174.1|14172.6|14174.9|14173.4|14177.7|14176.5|14173.5|14172.3|359
1622682600000|2021-06-03 01:10:00|14175|14173.5|14173.6|14172.1|14175.6|14174.3|14172.8|14171.3|353
1622682900000|2021-06-03 01:15:00|14173.5|14172|14169.1|14167.6|14174|14172.7|14168.6|14167.1|310
1622683200000|2021-06-03 01:20:00|14169.2|14167.7|14173.4|14171.9|14173.5|14172.3|14169|14167.5|372
1622683500000|2021-06-03 01:25:00|14173.3|14171.8|14175.3|14173.8|14175.5|14174|14172.4|14171.3|315
1622683800000|2021-06-03 01:30:00|14175.5|14174|14176.2|14174.7|14177.5|14176|14172.6|14171.4|477
1622684100000|2021-06-03 01:35:00|14176.1|14174.6|14176.1|14175.2|14176.6|14175.6|14173.8|14172.5|290
1622684400000|2021-06-03 01:40:00|14176|14175.1|14175.4|14173.9|14176.3|14175.2|14172.6|14171.2|320
1622684700000|2021-06-03 01:45:00|14175.5|14174|14172.8|14171.9|14175.8|14174.3|14171.4|14170.3|349
1622685000000|2021-06-03 01:50:00|14172.9|14172|14171.3|14169.8|14173.3|14172|14170.4|14169.1|352
1622685300000|2021-06-03 01:55:00|14171.2|14169.7|14171.3|14170.4|14172.5|14171|14170.1|14168.6|254
1622685600000|2021-06-03 02:00:00|14171.4|14170.5|14173.1|14171.6|14174.4|14172.9|14170.9|14170|317
1622685900000|2021-06-03 02:05:00|14173|14171.5|14173.8|14172.3|14174.5|14173.3|14172.8|14171.4|227
1622686200000|2021-06-03 02:10:00|14173.9|14172.4|14174.9|14173.4|14174.9|14173.4|14171.6|14170.3|397
1622686500000|2021-06-03 02:15:00|14174.7|14173.2|14176.2|14175.3|14176.5|14175.5|14174.5|14173.2|226
1622686800000|2021-06-03 02:20:00|14176.1|14175.2|14174.3|14172.8|14176.6|14175.4|14173.8|14172.5|178
1622687100000|2021-06-03 02:25:00|14174.1|14173.2|14173.8|14172.9|14175.9|14174.6|14173.6|14172.3|183
1622687400000|2021-06-03 02:30:00|14173.7|14172.8|14172.2|14170.7|14174.2|14173|14170.9|14169.5|382
1622687700000|2021-06-03 02:35:00|14172.1|14170.6|14169.3|14167.8|14172.2|14170.8|14168.7|14167.3|279
1622688000000|2021-06-03 02:40:00|14169.4|14167.9|14170.5|14169|14171.4|14170.3|14168.7|14167.6|316
1622688300000|2021-06-03 02:45:00|14170.4|14169.5|14170.6|14169.7|14171.5|14170.2|14169.7|14168.5|232
1622688600000|2021-06-03 02:50:00|14170.7|14169.8|14170.1|14168.6|14170.7|14169.8|14168.4|14167.5|208
1622688900000|2021-06-03 02:55:00|14170|14168.5|14168.8|14167.9|14173.1|14172|14168.4|14167.2|396
1622689200000|2021-06-03 03:00:00|14168.7|14167.8|14168.7|14167.8|14169.5|14168.6|14167.8|14166.9|209
1622689500000|2021-06-03 03:05:00|14168.8|14167.9|14166.4|14164.9|14170.3|14169|14165.7|14164.6|291
1622689800000|2021-06-03 03:10:00|14166.3|14164.8|14166.9|14166|14168.3|14167.1|14165.4|14164.3|227
1622690100000|2021-06-03 03:15:00|14167|14166.1|14168.1|14167.2|14168.6|14167.2|14167|14166.1|143
1622690400000|2021-06-03 03:20:00|14168.2|14167.3|14171.1|14169.6|14171.2|14170|14167.9|14166.7|259
1622690700000|2021-06-03 03:25:00|14170.8|14169.9|14168.9|14167.4|14171.2|14170.1|14168.4|14167.2|295
1622691000000|2021-06-03 03:30:00|14169|14167.5|14168.9|14168|14171.2|14170|14167.8|14166.7|392
1622691300000|2021-06-03 03:35:00|14168.8|14167.9|14170.2|14168.7|14170.4|14169.2|14167.9|14166.6|214
1622691600000|2021-06-03 03:40:00|14170.3|14168.8|14168.9|14168|14170.5|14169.2|14168.9|14167.6|198
1622691900000|2021-06-03 03:45:00|14169|14168.1|14169|14168.1|14169.4|14168.4|14168.7|14167.6|162
1622692200000|2021-06-03 03:50:00|14168.9|14168|14169.4|14167.9|14170|14168.8|14168.6|14167.6|150
1622692500000|2021-06-03 03:55:00|14169.3|14167.8|14169.9|14169|14170.4|14169.1|14167.9|14166.8|218
1622692800000|2021-06-03 04:00:00|14170.3|14168.8|14170.2|14168.7|14170.5|14169.3|14167.9|14166.6|227
1622693100000|2021-06-03 04:05:00|14170.3|14168.8|14168.8|14167.9|14171.4|14170.1|14168.1|14166.7|236
1622693400000|2021-06-03 04:10:00|14168.7|14167.8|14169|14167.5|14169.1|14168.1|14166.8|14165.6|180
1622693700000|2021-06-03 04:15:00|14169.1|14167.6|14166.8|14165.9|14169.1|14167.6|14166.7|14165.5|225
1622694000000|2021-06-03 04:20:00|14166.7|14165.8|14166.6|14165.7|14167.6|14166.5|14166.3|14165.3|159
1622694300000|2021-06-03 04:25:00|14166.7|14165.8|14165.9|14164.4|14167.2|14166.2|14165|14163.9|184
1622694600000|2021-06-03 04:30:00|14164.9|14163.4|14167.8|14166.3|14168.4|14167.1|14164.5|14163.4|257
1622694900000|2021-06-03 04:35:00|14168|14166.5|14165.6|14164.7|14168.1|14166.6|14165.5|14164.4|208
1622695200000|2021-06-03 04:40:00|14165.7|14164.8|14167|14165.5|14167.4|14166.2|14165.6|14164.6|232
1622695500000|2021-06-03 04:45:00|14166.9|14165.4|14166.2|14164.7|14167|14165.5|14165.1|14164.2|175
1622695800000|2021-06-03 04:50:00|14166.4|14164.9|14162.9|14162|14166.6|14165.7|14162.7|14161.5|195
1622696100000|2021-06-03 04:55:00|14162.8|14161.9|14162.9|14161.4|14164.3|14163.4|14161.7|14160.4|271
1622696400000|2021-06-03 05:00:00|14162.8|14161.3|14161.6|14160.7|14162.9|14161.7|14160.7|14159.7|290
1622696700000|2021-06-03 05:05:00|14161.5|14160.6|14160.3|14158.8|14162.4|14161.1|14158.9|14157.4|233
1622697000000|2021-06-03 05:10:00|14160.1|14158.6|14161.6|14160.7|14162.3|14161.4|14159.7|14158.5|281
1622697300000|2021-06-03 05:15:00|14161.5|14160.6|14158.9|14158|14161.8|14160.6|14158.3|14157.2|246
1622697600000|2021-06-03 05:20:00|14159|14158.1|14160.2|14158.7|14162.1|14161.1|14158|14157|333
1622697900000|2021-06-03 05:25:00|14160.8|14159.3|14156.6|14155.7|14161.5|14160.1|14156.6|14155.4|288
1622698200000|2021-06-03 05:30:00|14156.5|14155.6|14155.5|14154|14157.3|14155.8|14152.9|14151.7|518
1622698500000|2021-06-03 05:35:00|14155.6|14154.1|14155.3|14153.8|14156.8|14155.6|14154.5|14153.2|398
1622698800000|2021-06-03 05:40:00|14155.2|14153.7|14152|14150.5|14155.2|14153.7|14151.7|14150.5|536
1622699100000|2021-06-03 05:45:00|14152.1|14150.6|14153.2|14151.7|14153.8|14152.3|14150.7|14149.5|479
1622699400000|2021-06-03 05:50:00|14153.4|14151.9|14155|14153.5|14155|14153.7|14152.1|14150.8|518
1622699700000|2021-06-03 05:55:00|14154.9|14153.4|14154.3|14152.8|14156.1|14154.9|14151.7|14150.7|514
1622700000000|2021-06-03 06:00:00|14153.7|14152.2|14154.7|14153.8|14155.6|14154.4|14151.7|14150.6|622
1622700300000|2021-06-03 06:05:00|14154.6|14153.7|14152|14151.1|14155|14154|14151.8|14150.6|704
1622700600000|2021-06-03 06:10:00|14152.1|14151.2|14153.1|14152.2|14154.5|14153.5|14151.9|14150.7|546
1622700900000|2021-06-03 06:15:00|14153.2|14152.3|14152.5|14151.6|14154.7|14153.3|14149.9|14149|584
1622701200000|2021-06-03 06:20:00|14152.8|14151.3|14150.8|14149.9|14154.4|14153.5|14150.2|14148.8|450
1622701500000|2021-06-03 06:25:00|14150.7|14149.8|14150.1|14149.2|14151.9|14151|14147.9|14146.7|502
1622701800000|2021-06-03 06:30:00|14150|14149.1|14144.7|14143.8|14150.1|14149.2|14144.7|14143.6|627
1622702100000|2021-06-03 06:35:00|14144.8|14143.9|14149.7|14148.8|14151.5|14150.6|14144.6|14143.7|562
1622702400000|2021-06-03 06:40:00|14149.6|14148.7|14152.2|14151.3|14153.1|14152.2|14146.8|14145.9|674
1622702700000|2021-06-03 06:45:00|14152.3|14151.4|14153.2|14152.3|14154.8|14153.9|14151.6|14150.7|475
1622703000000|2021-06-03 06:50:00|14153.3|14152.4|14158|14157.1|14159.5|14158.6|14152.9|14151.7|502
1622703300000|2021-06-03 06:55:00|14158.1|14157.2|14153.1|14152.2|14160|14159.1|14152.9|14151.7|584
1622703600000|2021-06-03 07:00:00|14153.3|14152.4|14150.2|14149.3|14156.4|14155.5|14149.8|14148.9|802
1622703900000|2021-06-03 07:05:00|14150.3|14149.4|14148.6|14147.1|14151.3|14150.4|14145.2|14144.3|677
1622704200000|2021-06-03 07:10:00|14148.3|14147.4|14153.6|14152.1|14153.6|14152.7|14145.4|14144.5|701
1622704500000|2021-06-03 07:15:00|14153.5|14152|14157.3|14156.4|14157.5|14156.6|14149.1|14148.2|685
1622704800000|2021-06-03 07:20:00|14157.6|14156.1|14156.2|14154.7|14158.3|14157.4|14153.6|14152.7|759
1622705100000|2021-06-03 07:25:00|14155.8|14154.9|14160.7|14159.8|14161.6|14160.4|14154.2|14153|605
1622705400000|2021-06-03 07:30:00|14161|14159.5|14163.6|14162.7|14164.2|14163.3|14159|14157.8|694
1622705700000|2021-06-03 07:35:00|14163.7|14162.8|14157.6|14156.7|14163.7|14162.8|14155.4|14154.4|628
1622706000000|2021-06-03 07:40:00|14157.7|14156.8|14155.9|14155|14158.6|14157.3|14154.5|14153.6|478
1622706300000|2021-06-03 07:45:00|14156|14155.1|14152.6|14151.7|14156.2|14155.1|14150.8|14149.9|696
1622706600000|2021-06-03 07:50:00|14152.4|14151.5|14146.9|14146|14153.5|14152.5|14143.9|14143|715
1622706900000|2021-06-03 07:55:00|14146.8|14145.9|14146.8|14145.9|14149.6|14148.6|14144.8|14143.5|704
1622707200000|2021-06-03 08:00:00|14146.5|14145.6|14152.3|14151.4|14152.5|14151.6|14145.9|14145|851
1622707500000|2021-06-03 08:05:00|14152.6|14151.7|14162.5|14161.6|14163|14162.1|14152.4|14151.5|701
1622707800000|2021-06-03 08:10:00|14162.6|14161.7|14166.7|14165.8|14169.4|14168.1|14162.2|14161.1|765
1622708100000|2021-06-03 08:15:00|14166.6|14165.7|14166.9|14166|14169.4|14168.4|14163.9|14163|715
1622708400000|2021-06-03 08:20:00|14167|14166.1|14171.3|14169.8|14171.3|14170.2|14165.6|14164.7|601
1622708700000|2021-06-03 08:25:00|14171.2|14169.7|14169.8|14167|14171.4|14170.1|14166.5|14163.2|572
1622709000000|2021-06-03 08:30:00|14169.5|14167.1|14179.9|14178.4|14183.5|14182.6|14168.7|14166.7|1077
1622709300000|2021-06-03 08:35:00|14179.7|14178.2|14179.2|14177.7|14185|14183.8|14178.2|14177.1|830
1622709600000|2021-06-03 08:40:00|14179.3|14178.3|14179.5|14178.6|14182.5|14181.6|14176.4|14175.1|726
1622709900000|2021-06-03 08:45:00|14179.4|14178.5|14184.8|14183.9|14188.2|14187.3|14178.3|14177|895
1622710200000|2021-06-03 08:50:00|14184.7|14183.8|14182|14181.1|14188.3|14187.4|14180.5|14179.3|780
1622710500000|2021-06-03 08:55:00|14181.5|14180.6|14178.9|14178|14181.5|14180.6|14176.7|14175.8|687
1622710800000|2021-06-03 09:00:00|14178.4|14177.5|14182.5|14181.6|14187.3|14186|14177.4|14176.5|830
1622711100000|2021-06-03 09:05:00|14182.9|14181.4|14181|14180.1|14184.9|14183.9|14180.5|14179.3|694
1622711400000|2021-06-03 09:10:00|14181.1|14179.6|14186.4|14184.9|14187.3|14186.2|14180.6|14179.5|727
1622711700000|2021-06-03 09:15:00|14186.5|14185|14180.7|14179.8|14186.5|14185.3|14179.6|14178.5|709
1622712000000|2021-06-03 09:20:00|14180.8|14179.9|14177.6|14176.1|14181.4|14180.4|14177.2|14176.1|579
1622712300000|2021-06-03 09:25:00|14177.3|14176.4|14177.8|14176.9|14182.4|14181.3|14177.2|14176|699
1622712600000|2021-06-03 09:30:00|14177.7|14176.8|14180.2|14179.3|14182.7|14181.8|14177.6|14176.4|618
1622712900000|2021-06-03 09:35:00|14180.1|14179.2|14179.8|14178.3|14182.6|14181.7|14178.5|14177.6|573
1622713200000|2021-06-03 09:40:00|14179.7|14178.2|14177.8|14176.9|14179.8|14178.5|14176.4|14175.5|462
1622713500000|2021-06-03 09:45:00|14177.5|14176.6|14180.4|14179.5|14182.1|14180.9|14176.9|14176|572
1622713800000|2021-06-03 09:50:00|14180.5|14179.6|14181.6|14180.7|14182.8|14181.9|14179|14178.1|494
1622714100000|2021-06-03 09:55:00|14181.7|14180.8|14188.2|14187.3|14188.5|14187.6|14180.4|14179.5|579
1622714400000|2021-06-03 10:00:00|14188.1|14187.2|14199.9|14198.4|14203.8|14202.7|14188.1|14187.1|1366
1622714700000|2021-06-03 10:05:00|14199.7|14198.2|14197.4|14196.5|14202.5|14201.1|14194.5|14193.5|1002
1622715000000|2021-06-03 10:10:00|14197.5|14196.6|14198.2|14197.3|14199.9|14198.9|14195.2|14194.2|725
1622715300000|2021-06-03 10:15:00|14198.3|14197.4|14195.9|14195|14198.8|14197.9|14192.5|14191.6|709
1622715600000|2021-06-03 10:20:00|14195.8|14194.9|14195.6|14194.7|14198.8|14197.9|14194.4|14193.3|607
1622715900000|2021-06-03 10:25:00|14195.7|14194.8|14196.3|14194.8|14198.2|14197.2|14194.7|14193.8|738
1622716200000|2021-06-03 10:30:00|14196.4|14194.9|14191.8|14190.9|14197.8|14196.9|14190.2|14189.3|763
1622716500000|2021-06-03 10:35:00|14191.6|14190.7|14186|14185.1|14193.2|14192.3|14182.7|14181.7|831
1622716800000|2021-06-03 10:40:00|14186.2|14185.3|14190.7|14189.8|14191.4|14190.5|14183.4|14182.5|802
1622717100000|2021-06-03 10:45:00|14190.6|14189.7|14187.6|14186.7|14192.1|14191|14187.4|14186.3|617
1622717400000|2021-06-03 10:50:00|14187.7|14186.8|14185.6|14184.7|14187.7|14186.8|14183.7|14182.8|627
1622717700000|2021-06-03 10:55:00|14185.5|14184.6|14178.4|14177.5|14186.7|14185.7|14177.5|14176.6|812
1622718000000|2021-06-03 11:00:00|14178.5|14177.6|14179.6|14178.7|14182.3|14181.4|14175.9|14175|835
1622718300000|2021-06-03 11:05:00|14179.7|14178.8|14187.2|14186.3|14187.7|14186.8|14179.5|14178.6|908
1622718600000|2021-06-03 11:10:00|14187|14186.1|14186.5|14185.6|14191|14190.1|14185.9|14184.7|617
1622718900000|2021-06-03 11:15:00|14186.6|14185.7|14185.3|14184.4|14188.2|14187.1|14182.2|14181.3|668
1622719200000|2021-06-03 11:20:00|14184.9|14184|14185.2|14184.3|14187.1|14186.2|14182.2|14181.3|776
1622719500000|2021-06-03 11:25:00|14185.1|14184.2|14189.2|14187.7|14189.5|14188.6|14184|14183|618
1622719800000|2021-06-03 11:30:00|14189.3|14187.8|14191|14190.1|14191.1|14190.2|14183.8|14182.9|833
1622720100000|2021-06-03 11:35:00|14191.1|14190.2|14193.8|14192.9|14195.3|14194.4|14189.9|14189|798
1622720400000|2021-06-03 11:40:00|14193.9|14193|14193|14192.1|14195|14194|14192|14191|689
1622720700000|2021-06-03 11:45:00|14193.5|14192.6|14189.9|14189|14194.7|14193.8|14189.4|14188.5|768
1622721000000|2021-06-03 11:50:00|14189.8|14188.9|14186|14185.1|14190.4|14189.4|14184.6|14183.7|767
1622721300000|2021-06-03 11:55:00|14185.9|14185|14187.5|14186.6|14189.2|14187.9|14182.3|14181|796
1622721600000|2021-06-03 12:00:00|14187.4|14186.5|14184.1|14183.2|14189.6|14188.7|14181.1|14180.2|840
1622721900000|2021-06-03 12:05:00|14184|14183.1|14177.8|14176.9|14185.8|14184.7|14177.4|14176.4|901
1622722200000|2021-06-03 12:10:00|14177.7|14176.8|14183.2|14175.6|14183.9|14178.8|14175.9|14175|829
1622722500000|2021-06-03 12:15:00|14183.3|14175.9|14177.8|14176.9|14184.5|14183|14170.9|14169.3|1639
1622722800000|2021-06-03 12:20:00|14177.2|14176.3|14163.1|14162.2|14179.4|14178.4|14161.2|14160.3|1294
1622723100000|2021-06-03 12:25:00|14162.9|14162|14164.1|14159.8|14165.3|14163.1|14155.8|14154.7|1460
1622723400000|2021-06-03 12:30:00|14163.6|14160.6|14159.9|14159|14164|14162.5|14152.4|14151|1637
1622723700000|2021-06-03 12:35:00|14159.5|14158.6|14166.1|14164.6|14166.3|14165.1|14153.7|14152.2|1226
1622724000000|2021-06-03 12:40:00|14166|14164.5|14169.7|14168.8|14170.5|14169|14159.7|14158.6|1079
1622724300000|2021-06-03 12:45:00|14169.4|14167.9|14164.8|14163.9|14169.4|14167.9|14162|14161|1056
1622724600000|2021-06-03 12:50:00|14164.7|14163.8|14169.4|14168.5|14171.6|14170.6|14163.4|14162.5|1110
1622724900000|2021-06-03 12:55:00|14169.3|14168.4|14157.5|14156|14170.2|14169.3|14156.7|14155.4|1066
1622725200000|2021-06-03 13:00:00|14157.6|14156.7|14146|14145.1|14159.6|14158.4|14144.2|14143.3|1309
1622725500000|2021-06-03 13:05:00|14146.1|14144.6|14143.1|14142.2|14156.1|14154.6|14141.8|14140.8|1101
1622725800000|2021-06-03 13:10:00|14143|14142.1|14144.6|14143.1|14146.6|14145.5|14138.5|14137.6|1171
1622726100000|2021-06-03 13:15:00|14144.5|14143|14139.1|14138.2|14144.7|14143.4|14135.9|14134.8|931
1622726400000|2021-06-03 13:20:00|14138.8|14137.9|14138.9|14138|14141.1|14139.9|14135.5|14134.6|677
1622726700000|2021-06-03 13:25:00|14139|14138.1|14141.3|14140.4|14143.8|14142.9|14138|14137.1|641
1622727000000|2021-06-03 13:30:00|14141.2|14140.3|14140.1|14139.2|14143.3|14142.1|14137|14136.1|851
1622727300000|2021-06-03 13:35:00|14140.2|14139.3|14131.2|14130.3|14140.4|14139.5|14130.5|14129.6|900
1622727600000|2021-06-03 13:40:00|14130.8|14129.9|14125|14123.5|14133.9|14133|14121.8|14120.9|813
1622727900000|2021-06-03 13:45:00|14124.8|14123.3|14112.8|14111.9|14124.8|14123.3|14112.8|14111.4|893
1622728200000|2021-06-03 13:50:00|14112.9|14112|14114|14113.1|14114.8|14113.9|14108.4|14107.5|1214
1622728500000|2021-06-03 13:55:00|14114.2|14113.3|14112.8|14111.3|14118.4|14117.5|14112|14110.5|1207
1622728800000|2021-06-03 14:00:00|14113.5|14111|14120.7|14119.8|14121.7|14120.8|14105.6|14104.6|1488
1622729100000|2021-06-03 14:05:00|14120.4|14119.5|14112.1|14111.2|14121.8|14120.6|14108.5|14107.6|1261
1622729400000|2021-06-03 14:10:00|14112|14111.1|14112.3|14111.4|14117.4|14116.4|14109.8|14108.9|1130
1622729700000|2021-06-03 14:15:00|14112.2|14111.3|14109.5|14108.6|14113.4|14112.5|14105|14103.9|1076
1622730000000|2021-06-03 14:20:00|14109.3|14108.4|14115.3|14114.4|14117|14116.1|14106.1|14105.2|988
1622730300000|2021-06-03 14:25:00|14115.5|14114.6|14111.8|14110.3|14116.8|14115.5|14111.4|14110.2|1044
1622730600000|2021-06-03 14:30:00|14111.7|14110.8|14110.3|14109.4|14113.8|14112.7|14109.4|14108.5|950
1622730900000|2021-06-03 14:35:00|14110.5|14109.6|14102.8|14101.9|14111.2|14110.3|14102.8|14101.7|913
1622731200000|2021-06-03 14:40:00|14102.7|14101.8|14103.7|14102.8|14105.8|14104.9|14101.6|14100.7|855
1622731500000|2021-06-03 14:45:00|14103.5|14102.6|14108.3|14107.4|14108.3|14107.4|14102|14100.9|1057
1622731800000|2021-06-03 14:50:00|14108.6|14107.7|14101.2|14100.3|14109.1|14108.2|14100.9|14099.9|951
1622732100000|2021-06-03 14:55:00|14101.6|14100.7|14116|14115.1|14119.8|14118.9|14100.2|14099.3|1404
1622732400000|2021-06-03 15:00:00|14115.8|14114.9|14112.1|14111.2|14115.9|14114.9|14107.3|14106.4|1294
1622732700000|2021-06-03 15:05:00|14112|14111.1|14118.2|14117.3|14118.4|14117.5|14112|14111.1|910
1622733000000|2021-06-03 15:10:00|14117.9|14117|14111.7|14110.2|14118.6|14117.7|14109.8|14108.5|930
1622733300000|2021-06-03 15:15:00|14111.3|14110.4|14108.1|14107.2|14112.1|14110.8|14107|14105.9|733
1622733600000|2021-06-03 15:20:00|14108|14107.1|14105.2|14104.3|14110.8|14109.9|14104.5|14103.3|974
1622733900000|2021-06-03 15:25:00|14105.5|14104.6|14108.8|14107.9|14110.4|14109.2|14105.4|14104.2|900
1622734200000|2021-06-03 15:30:00|14109.5|14108.6|14107.1|14106.2|14111.4|14110.2|14106.5|14105.5|835
1622734500000|2021-06-03 15:35:00|14107|14106.1|14102.8|14101.3|14111.3|14110.2|14102.2|14101.2|762
1622734800000|2021-06-03 15:40:00|14102.9|14101.4|14101|14100.1|14103.4|14102.5|14097.3|14096.1|800
1622735100000|2021-06-03 15:45:00|14100.6|14099.7|14095.1|14094.2|14100.9|14100|14095|14093.8|529
1622735400000|2021-06-03 15:50:00|14095|14094.1|14095.3|14094.4|14096.6|14095.3|14092.5|14091.6|565
1622735700000|2021-06-03 15:55:00|14095.2|14094.3|14099.7|14098.8|14100.3|14099.2|14095.2|14094.3|616
1622736000000|2021-06-03 16:00:00|14099.8|14098.9|14100.5|14099|14100.5|14099.3|14097.2|14096.2|741
1622736300000|2021-06-03 16:05:00|14099.9|14098.9|14102.5|14101|14105.3|14104|14099.6|14098.4|691
1622736600000|2021-06-03 16:10:00|14102.1|14101.2|14104.2|14102.7|14105.1|14104|14100.4|14099.3|699
1622736900000|2021-06-03 16:15:00|14103.7|14102.8|14101.5|14100.6|14105.4|14104.5|14100.4|14099.1|675
1622737200000|2021-06-03 16:20:00|14101.6|14100.7|14100|14099.1|14102.6|14101.7|14099.2|14098.2|586
1622737500000|2021-06-03 16:25:00|14100.3|14099.4|14103.3|14102.4|14104.3|14103.4|14099.7|14098.8|450
1622737800000|2021-06-03 16:30:00|14103.4|14102.5|14103.4|14102.5|14104.3|14103.4|14100.1|14099.1|610
1622738100000|2021-06-03 16:35:00|14103.3|14102.4|14104.4|14103.5|14105.6|14104.2|14103|14101.9|487
1622738400000|2021-06-03 16:40:00|14104.5|14103.6|14103|14102.1|14105.9|14104.6|14102.9|14102|500
1622738700000|2021-06-03 16:45:00|14103.2|14102.3|14104.4|14103.5|14104.9|14104|14101.8|14100.7|419
1622739000000|2021-06-03 16:50:00|14104.3|14103.4|14100.2|14099.3|14104.5|14103.6|14099.8|14098.9|422
1622739300000|2021-06-03 16:55:00|14100.1|14099.2|14099.3|14098.4|14101.2|14100.1|14096.8|14095.9|558
1622739600000|2021-06-03 17:00:00|14099.2|14098.3|14098.7|14097.8|14099.5|14098.6|14096|14095.1|569
1622739900000|2021-06-03 17:05:00|14098.8|14097.9|14095.9|14095|14100.2|14099.1|14093.4|14092.5|431
1622740200000|2021-06-03 17:10:00|14095.8|14094.9|14097.8|14096.9|14099.3|14098.4|14095.8|14094.8|616
1622740500000|2021-06-03 17:15:00|14097.9|14097|14095.9|14095|14098.3|14097.4|14095.6|14094.7|424
1622740800000|2021-06-03 17:20:00|14095.8|14094.9|14098|14097.1|14098.3|14097.4|14095.1|14094.2|347
1622741100000|2021-06-03 17:25:00|14097.9|14097|14096.4|14095.5|14098.3|14097.4|14093.3|14092.4|450
1622741400000|2021-06-03 17:30:00|14096.1|14095.2|14097.2|14096.3|14098|14097.1|14094.9|14094|394
1622741700000|2021-06-03 17:35:00|14097.1|14096.2|14096|14095.1|14097.2|14096.3|14096|14095.1|311
1622742000000|2021-06-03 17:40:00|14096.2|14095.3|14093.9|14093|14096.2|14095.3|14093.2|14092.3|432
1622742300000|2021-06-03 17:45:00|14094|14093.1|14094.1|14093.2|14098|14097.1|14093.6|14092.7|474
1622742600000|2021-06-03 17:50:00|14094|14093.1|14089.2|14088.3|14094.4|14093.5|14086.8|14085.9|543
1622742900000|2021-06-03 17:55:00|14089.1|14088.2|14092.3|14091.4|14092.3|14091.4|14087.8|14086.9|334
1622743200000|2021-06-03 18:00:00|14092.2|14091.3|14092.2|14091.3|14093.2|14092.3|14091|14089.9|450
1622743500000|2021-06-03 18:05:00|14092.1|14091.2|14096.2|14095.3|14097.9|14097|14092.1|14091.1|379
1622743800000|2021-06-03 18:10:00|14096.3|14095.4|14097.1|14096.2|14097.7|14096.8|14095.8|14094.9|309
1622744100000|2021-06-03 18:15:00|14097|14096.1|14096.5|14095.6|14097|14096.1|14094.6|14093.7|321
1622744400000|2021-06-03 18:20:00|14096.4|14095.5|14094.1|14093.2|14097.4|14096.5|14094|14093.1|373
1622744700000|2021-06-03 18:25:00|14094.2|14093.3|14095.2|14094.3|14096.6|14095.7|14093.1|14092.2|522
1622745000000|2021-06-03 18:30:00|14095.1|14094.2|14096.6|14095.7|14097|14096.1|14093.6|14092.7|369
1622745300000|2021-06-03 18:35:00|14096.7|14095.8|14096.8|14095.9|14098|14097.1|14095.4|14094.5|414
1622745600000|2021-06-03 18:40:00|14096.9|14096|14095.9|14095|14097.2|14096.3|14095.5|14094.6|310
1622745900000|2021-06-03 18:45:00|14096|14095.1|14097.7|14096.8|14098.9|14098|14096|14095.1|320
1622746200000|2021-06-03 18:50:00|14097.6|14096.7|14096.7|14095.8|14097.8|14096.9|14096.1|14095.2|354
1622746500000|2021-06-03 18:55:00|14096.6|14095.7|14096.3|14095.4|14100|14099.1|14095.4|14094.5|425
1622746800000|2021-06-03 19:00:00|14096.5|14095.6|14098.4|14096.9|14099.3|14098|14096.5|14095.6|425
1622747100000|2021-06-03 19:05:00|14098|14097.1|14099.4|14097.9|14099.4|14098.1|14097|14095.7|371
1622747400000|2021-06-03 19:10:00|14099.3|14097.8|14098.9|14097.4|14099.3|14098.3|14097.8|14096.7|279
1622747700000|2021-06-03 19:15:00|14099|14098|14100.2|14098.7|14100.3|14099.4|14098.6|14097.7|228
1622748000000|2021-06-03 19:20:00|14100.1|14098.6|14102.5|14101|14102.5|14101|14099.1|14098|340
1622748300000|2021-06-03 19:25:00|14102.4|14100.9|14102|14101.1|14102.6|14101.7|14100.9|14099.7|321
1622748600000|2021-06-03 19:30:00|14101.9|14101|14104.3|14103.4|14104.4|14103.5|14100.7|14099.6|273
1622748900000|2021-06-03 19:35:00|14104.2|14103.3|14105.8|14104.9|14106.1|14105.2|14103.5|14102.6|336
1622749200000|2021-06-03 19:40:00|14105.7|14104.8|14106.1|14105.2|14107.5|14106.6|14104.6|14103.7|369
1622749500000|2021-06-03 19:45:00|14106|14105.1|14105.9|14105|14106.3|14105.2|14104.6|14103.7|432
1622749800000|2021-06-03 19:50:00|14106|14105.1|14105.9|14105|14107.8|14106.9|14105.4|14104.5|457
1622750100000|2021-06-03 19:55:00|14106|14105.1|14107.8|14106.9|14108.6|14107.7|14106|14104.8|553
1622750400000|2021-06-03 20:00:00|14107.7|14106.8|14104.1|14103.2|14108|14106.8|14103.5|14102.6|363
1622750700000|2021-06-03 20:05:00|14104.2|14103.3|14106.8|14105.9|14108|14106.9|14104.1|14103.2|406
1622751000000|2021-06-03 20:10:00|14106.9|14106|14107.3|14106.4|14108.4|14107.3|14106.2|14105.3|355
1622751300000|2021-06-03 20:15:00|14107.4|14106.5|14107.7|14106.8|14108|14106.8|14106.4|14105.2|232
1622751600000|2021-06-03 20:20:00|14107.6|14106.7|14106.5|14105.6|14107.8|14106.8|14106.1|14105|172
1622751900000|2021-06-03 20:25:00|14106.4|14105.5|14105.6|14104.7|14107.1|14105.8|14105.4|14104.5|167
1622752200000|2021-06-03 20:30:00|14105.7|14104.8|14108.3|14106.8|14108.5|14107.3|14105.6|14104.4|153
1622752500000|2021-06-03 20:35:00|14108.2|14106.7|14106.2|14105.3|14108.5|14107.2|14105.9|14104.6|165
1622752800000|2021-06-03 20:40:00|14106.1|14105.2|14106.3|14104.8|14106.4|14105.2|14105.2|14104.3|116
1622753100000|2021-06-03 20:45:00|14106.2|14104.7|14106.2|14104.7|14106.5|14105.2|14105.6|14104.3|165
1622753400000|2021-06-03 20:50:00|14106.3|14104.8|14108.1|14106.6|14108.3|14107.1|14106.1|14104.6|277
1622753700000|2021-06-03 20:55:00|14108.3|14106.8|14109.7|14102.9|14116.1|14108.5|14105.3|14099.2|553
1622754000000|2021-06-03 21:00:00|14109.6|14102.3|14107.4|14097.4|14111.4|14102.3|14106.9|14096.9|65
1622754300000|2021-06-03 21:05:00|14107.6|14097.8|14105.8|14098.1|14109.9|14100.8|14103.9|14093.9|552
1622754600000|2021-06-03 21:10:00|14106.4|14097.9|14105.9|14096.3|14110.1|14103.8|14103.9|14096.3|342
1622754900000|2021-06-03 21:15:00|14106.6|14096.6|14105.9|14097.9|14107.4|14100.7|14101.3|14096.6|199
1622755200000|2021-06-03 21:20:00|14105.8|14098.1|14106.1|14097.2|14107.1|14101.4|14102.9|14097.1|120
1622755500000|2021-06-03 21:25:00|14105.4|14098.2|14109|14099|14109.8|14101.6|14101.8|14097|156
1622755800000|2021-06-03 21:30:00|14109.2|14099.2|14107.2|14098.2|14111.7|14101.7|14103.6|14096.9|352
1622756100000|2021-06-03 21:35:00|14107.4|14098.8|14107.7|14098.2|14109.5|14102.8|14104.1|14097.9|160
1622756400000|2021-06-03 21:40:00|14107.8|14098|14103.7|14100.4|14108.3|14101.4|14102.7|14096.8|135
1622756700000|2021-06-03 21:45:00|14106.5|14100.5|14107.4|14101.3|14110|14103.5|14102.8|14097.5|218
1622757000000|2021-06-03 21:50:00|14109.1|14099.9|14107.5|14101.6|14111.4|14102.5|14103.1|14097.4|502
1622757300000|2021-06-03 21:55:00|14107.9|14101.2|14106.5|14101|14111.6|14104.3|14105.6|14097.9|507
1622757600000|2021-06-03 22:00:00|14107.4|14100.3|14107.8|14102.8|14113.1|14104.6|14106.6|14100.1|1379
1622757900000|2021-06-03 22:05:00|14106.6|14102.7|14108|14105.7|14109.3|14106.2|14106|14101.1|582
1622758200000|2021-06-03 22:10:00|14107.5|14105.8|14106.9|14104.7|14108.4|14106|14106.3|14104.3|297
1622758500000|2021-06-03 22:15:00|14107|14104.5|14107.1|14105.6|14107.7|14105.9|14106.4|14104.3|218
1622758800000|2021-06-03 22:20:00|14107|14105.5|14106|14104.5|14107.8|14105.8|14105.7|14103.7|126
1622759100000|2021-06-03 22:25:00|14106.1|14104.6|14105.9|14104.4|14106.9|14104.7|14105.8|14103.7|130
1622759400000|2021-06-03 22:30:00|14106|14104.5|14107|14105.5|14107.5|14105.6|14105|14102.8|201
1622759700000|2021-06-03 22:35:00|14107.5|14105|14107.1|14105.6|14107.8|14105.8|14106.9|14104.6|82
1622760000000|2021-06-03 22:40:00|14107|14105.5|14108.4|14105.9|14108.8|14106.4|14106.9|14105.1|123
1622760300000|2021-06-03 22:45:00|14108.3|14106.3|14108.1|14106.6|14109.5|14106.9|14107.7|14105.8|230
1622760600000|2021-06-03 22:50:00|14108|14106.5|14109.7|14107.1|14110.3|14108|14108|14106.3|194
1622760900000|2021-06-03 22:55:00|14109.8|14107.2|14109.4|14107.9|14110.2|14108|14108.6|14106.2|170
1622761200000|2021-06-03 23:00:00|14108.9|14108|14109.1|14107.6|14110.8|14108.9|14108.9|14107.4|175
1622761500000|2021-06-03 23:05:00|14109.2|14107.7|14109.3|14107.8|14110.5|14108.3|14108.8|14107.3|171
1622761800000|2021-06-03 23:10:00|14109.2|14107.7|14109.1|14107.6|14109.5|14108.2|14108.9|14107.5|101
1622762100000|2021-06-03 23:15:00|14109|14107.5|14109.9|14108.4|14110.1|14108.6|14108.9|14107.5|109
1622762400000|2021-06-03 23:20:00|14109.8|14108.3|14109.2|14107.7|14109.9|14108.4|14109|14107.5|72
1622762700000|2021-06-03 23:25:00|14109.3|14107.8|14109.2|14107.7|14109.4|14108.2|14108.8|14107.6|105
1622763000000|2021-06-03 23:30:00|14109.3|14107.8|14110.2|14108.7|14110.4|14109.1|14109.2|14107.7|101
1622763300000|2021-06-03 23:35:00|14110.3|14108.8|14112.2|14110.7|14113.2|14111.7|14109|14107.5|157
1622763600000|2021-06-03 23:40:00|14112.1|14110.6|14111.1|14109.6|14112.4|14110.9|14111.1|14109.6|136
1622763900000|2021-06-03 23:45:00|14111.2|14109.7|14111.1|14109.6|14112.5|14111|14109.8|14108.4|239
1622764200000|2021-06-03 23:50:00|14111|14109.5|14110.6|14109.7|14111.2|14110|14110.5|14109.3|164
1622764500000|2021-06-03 23:55:00|14110.7|14109.8|14108.8|14107.3|14111|14109.8|14108.5|14107|175
1622764800000|2021-06-04 00:00:00|14108.5|14107|14102|14100.5|14109.1|14107.6|14100.2|14098.7|419
1622765100000|2021-06-04 00:05:00|14101.8|14100.3|14102.2|14100.7|14104.3|14103.1|14100.5|14099.5|457
1622765400000|2021-06-04 00:10:00|14102.3|14100.8|14100.1|14098.6|14103|14101.8|14098.6|14097.3|447
1622765700000|2021-06-04 00:15:00|14100.2|14098.7|14097.8|14096.3|14100.8|14099.7|14095.8|14094.3|419
1622766000000|2021-06-04 00:20:00|14097.9|14096.4|14104.5|14103|14104.5|14103|14097.8|14096.3|428
1622766300000|2021-06-04 00:25:00|14104.7|14103.2|14103.7|14102.2|14105.4|14103.9|14101.8|14100.4|401
1622766600000|2021-06-04 00:30:00|14103.5|14102|14100.3|14098.8|14103.7|14102.2|14098.6|14097.3|457
1622766900000|2021-06-04 00:35:00|14100.2|14098.7|14103.2|14101.7|14103.9|14102.4|14100|14098.5|421
1622767200000|2021-06-04 00:40:00|14103.3|14101.8|14102.1|14101.2|14103.7|14102.4|14101.5|14100.3|341
1622767500000|2021-06-04 00:45:00|14102.3|14100.8|14105.3|14103.8|14105.4|14103.9|14100.6|14099.4|433
1622767800000|2021-06-04 00:50:00|14105.2|14103.7|14102|14100.5|14107.3|14105.8|14101.8|14100.4|630
1622768100000|2021-06-04 00:55:00|14101.9|14100.4|14105.2|14103.7|14106.5|14105.3|14101.3|14099.8|539
1622768400000|2021-06-04 01:00:00|14105.1|14103.6|14109.2|14107.7|14110.1|14108.6|14103.6|14102.4|523
1622768700000|2021-06-04 01:05:00|14109.3|14107.8|14107.4|14105.9|14109.5|14108|14105.8|14104.5|402
1622769000000|2021-06-04 01:10:00|14107.5|14106|14109.4|14107.9|14111.3|14110.2|14107.5|14106|400
1622769300000|2021-06-04 01:15:00|14109.5|14108|14108.6|14107.1|14111.5|14110.3|14107.7|14106.7|431
1622769600000|2021-06-04 01:20:00|14108.5|14107|14108.2|14106.7|14110.9|14109.5|14107.9|14106.5|387
1622769900000|2021-06-04 01:25:00|14108.3|14106.8|14106.3|14104.8|14109.5|14108.4|14105.8|14104.6|294
1622770200000|2021-06-04 01:30:00|14106.4|14104.9|14106|14105.1|14107.6|14106.5|14104.8|14103.4|532
1622770500000|2021-06-04 01:35:00|14105.9|14105|14105.1|14103.6|14106.7|14105.3|14104|14102.5|510
1622770800000|2021-06-04 01:40:00|14104.9|14104|14105.3|14103.8|14106.4|14105.2|14103.3|14102.1|560
1622771100000|2021-06-04 01:45:00|14105.4|14103.9|14103.8|14102.9|14106.6|14105.3|14103.5|14102.3|448
1622771400000|2021-06-04 01:50:00|14103.7|14102.8|14100.9|14100|14104.2|14103.2|14099.8|14098.6|381
1622771700000|2021-06-04 01:55:00|14101|14100.1|14099.3|14097.8|14101.5|14100.6|14096.1|14095|780
1622772000000|2021-06-04 02:00:00|14099.2|14098.3|14098.2|14097.3|14100|14099.1|14096|14094.5|758
1622772300000|2021-06-04 02:05:00|14098.3|14097.4|14098|14096.5|14099.1|14097.9|14096.3|14095.2|531
1622772600000|2021-06-04 02:10:00|14098.1|14096.6|14098|14097.1|14098.9|14098|14096.7|14095.4|468
1622772900000|2021-06-04 02:15:00|14098.1|14097.2|14098.1|14097.2|14098.6|14097.5|14095.7|14094.7|497
1622773200000|2021-06-04 02:20:00|14098.3|14097.4|14101.3|14099.8|14102.7|14101.6|14098.1|14096.9|491
1622773500000|2021-06-04 02:25:00|14101.1|14099.6|14102.2|14101.3|14102.4|14101.5|14100.3|14099.2|433
1622773800000|2021-06-04 02:30:00|14102.4|14101.5|14101.7|14100.8|14104|14103.1|14100.7|14099.4|529
1622774100000|2021-06-04 02:35:00|14101.8|14100.9|14101.3|14100.4|14102.7|14101.5|14100.1|14098.9|382
1622774400000|2021-06-04 02:40:00|14101.2|14100.3|14101.2|14100.3|14102.6|14101.6|14100.5|14099.2|318
1622774700000|2021-06-04 02:45:00|14101.9|14100.4|14101.4|14100.5|14102.7|14101.4|14100|14098.9|378
1622775000000|2021-06-04 02:50:00|14101.3|14100.4|14101.9|14101|14102.8|14101.6|14100|14099.1|378
1622775300000|2021-06-04 02:55:00|14102|14101.1|14104.3|14103.4|14105.3|14104|14101.1|14099.8|523
1622775600000|2021-06-04 03:00:00|14104.2|14103.3|14105.2|14104.3|14106.3|14105|14103.5|14102.2|409
1622775900000|2021-06-04 03:05:00|14105.1|14104.2|14101.8|14100.3|14105.6|14104.5|14101.6|14100.1|344
1622776200000|2021-06-04 03:10:00|14101.9|14100.4|14102|14101.1|14102.6|14101.5|14100.9|14099.8|283
1622776500000|2021-06-04 03:15:00|14102.1|14101.2|14100|14099.1|14103.2|14102.1|14100|14099.1|368
1622776800000|2021-06-04 03:20:00|14100.1|14099.2|14100.4|14098.9|14100.6|14099.5|14098.7|14097.5|304
1622777100000|2021-06-04 03:25:00|14100|14099.1|14101.8|14100.3|14102.4|14101.1|14099.5|14098.3|373
1622777400000|2021-06-04 03:30:00|14102|14100.9|14101|14100.1|14102.3|14101.2|14099.9|14098.8|332
1622777700000|2021-06-04 03:35:00|14101.1|14100.2|14102.1|14100.6|14102.3|14101|14100.8|14099.6|207
1622778000000|2021-06-04 03:40:00|14102.2|14100.7|14103.2|14102.3|14103.5|14102.4|14100.8|14099.9|288
1622778300000|2021-06-04 03:45:00|14103.3|14102.4|14101.1|14100.2|14103.6|14102.4|14101|14099.8|264
1622778600000|2021-06-04 03:50:00|14101.4|14100.5|14100.5|14099|14102.6|14101.5|14099.8|14098.6|256
1622778900000|2021-06-04 03:55:00|14100.4|14098.9|14097.9|14096.4|14100.5|14099.3|14097.3|14096.2|316
1622779200000|2021-06-04 04:00:00|14097.5|14097|14095.7|14094.8|14098.3|14097.2|14092.3|14091.3|489
1622779500000|2021-06-04 04:05:00|14095.6|14094.7|14096.3|14094.8|14096.9|14095.7|14094.6|14093.3|346
1622779800000|2021-06-04 04:10:00|14096.4|14094.9|14094|14092.5|14097.1|14096|14092.4|14091.4|413
1622780100000|2021-06-04 04:15:00|14093.9|14092.4|14093.3|14091.8|14094.5|14093.4|14091.8|14090.8|379
1622780400000|2021-06-04 04:20:00|14093.2|14091.7|14092.1|14091.2|14094|14092.8|14091.7|14090.5|312
1622780700000|2021-06-04 04:25:00|14092|14091.1|14095.3|14093.8|14095.4|14094.1|14091|14089.6|365
1622781000000|2021-06-04 04:30:00|14095.4|14093.9|14095|14094.1|14096.5|14095.5|14093.7|14092.5|358
1622781300000|2021-06-04 04:35:00|14094.9|14094|14098.2|14097.3|14098.6|14097.6|14093.9|14092.8|437
1622781600000|2021-06-04 04:40:00|14098.3|14097.4|14097.1|14096.2|14098.3|14097.4|14096|14094.8|365
1622781900000|2021-06-04 04:45:00|14097.2|14096.3|14097.3|14095.8|14097.8|14096.5|14095.7|14094.5|243
1622782200000|2021-06-04 04:50:00|14097.4|14095.9|14094.1|14093.2|14098.1|14097.2|14093.6|14092.5|333
1622782500000|2021-06-04 04:55:00|14094.2|14093.3|14095.1|14094.2|14096.5|14095.2|14093.7|14092.6|312
1622782800000|2021-06-04 05:00:00|14095.2|14094.3|14095.1|14094.2|14096.4|14095.2|14094.5|14093.2|430
1622783100000|2021-06-04 05:05:00|14095.2|14094.3|14091.8|14090.3|14095.2|14094.3|14090.6|14089.4|490
1622783400000|2021-06-04 05:10:00|14091.9|14090.4|14089.4|14088.5|14091.9|14090.7|14087.8|14086.5|414
1622783700000|2021-06-04 05:15:00|14089.5|14088.6|14096.6|14095.7|14096.8|14095.9|14088.6|14087.1|476
1622784000000|2021-06-04 05:20:00|14096.5|14095.6|14094.9|14094|14096.6|14095.7|14092.9|14091.4|411
1622784300000|2021-06-04 05:25:00|14095|14094.1|14094.7|14093.2|14095.6|14094.3|14092.3|14091|506
1622784600000|2021-06-04 05:30:00|14094.6|14093.7|14096.7|14095.2|14097.9|14096.8|14093.6|14092.7|611
1622784900000|2021-06-04 05:35:00|14096.6|14095.1|14093.7|14092.8|14097.6|14096.7|14092.6|14091.6|519
1622785200000|2021-06-04 05:40:00|14093.6|14092.7|14091.4|14089.9|14094.5|14093.2|14090.3|14089.3|556
1622785500000|2021-06-04 05:45:00|14091.3|14089.8|14091.2|14089.7|14091.8|14090.3|14088.8|14087.3|501
1622785800000|2021-06-04 05:50:00|14091.1|14090.2|14086.4|14085.5|14091.5|14090.2|14086|14084.8|526
1622786100000|2021-06-04 05:55:00|14087.1|14085.6|14088.1|14086.6|14088.8|14087.3|14083.7|14082.6|535
1622786400000|2021-06-04 06:00:00|14087.5|14086|14089.3|14088.4|14092.5|14091|14085.8|14084.6|803
1622786700000|2021-06-04 06:05:00|14089.5|14088.6|14093.2|14091.7|14094.6|14093.7|14087.1|14085.8|698
1622787000000|2021-06-04 06:10:00|14092.8|14091.9|14094.9|14094|14096|14095.1|14091.1|14090|748
1622787300000|2021-06-04 06:15:00|14094.7|14093.8|14096.4|14095.5|14096.8|14095.9|14093.1|14092.2|584
1622787600000|2021-06-04 06:20:00|14096.5|14095.6|14094.1|14093.2|14097.3|14096.4|14092.8|14091.7|487
1622787900000|2021-06-04 06:25:00|14094.3|14093.4|14091.2|14090.3|14095.3|14094.4|14090.2|14089.1|474
1622788200000|2021-06-04 06:30:00|14091.1|14090.2|14092.6|14091.7|14097.4|14096.4|14091.1|14090.2|563
1622788500000|2021-06-04 06:35:00|14092.5|14091.6|14091|14090.1|14093.4|14092.2|14087.1|14085.9|750
1622788800000|2021-06-04 06:40:00|14090.9|14090|14100.1|14099.2|14101.6|14100.7|14090.8|14089.7|757
1622789100000|2021-06-04 06:45:00|14100.2|14099.3|14102.5|14101.6|14103.9|14102.7|14100.1|14099|770
1622789400000|2021-06-04 06:50:00|14102.6|14101.7|14105.3|14104.4|14105.3|14104.4|14100.9|14099.7|688
1622789700000|2021-06-04 06:55:00|14105.2|14104.3|14107.6|14106.7|14109.1|14108.2|14104|14102.9|696
1622790000000|2021-06-04 07:00:00|14107.3|14106.4|14103.3|14102.4|14111.5|14110.5|14101.7|14100.8|992
1622790300000|2021-06-04 07:05:00|14103.6|14102.1|14101.6|14100.1|14104.5|14103.4|14100.7|14099.8|717
1622790600000|2021-06-04 07:10:00|14101.7|14100.8|14105.1|14104.2|14107.4|14106.5|14100.9|14099.8|686
1622790900000|2021-06-04 07:15:00|14105.2|14104.3|14107.8|14106.9|14110.6|14109.7|14105.1|14104.2|731
1622791200000|2021-06-04 07:20:00|14107.7|14106.8|14108.4|14107.5|14110.3|14109.3|14104.9|14104|649
1622791500000|2021-06-04 07:25:00|14108.2|14107.3|14103.4|14102.5|14109.2|14108.3|14099.6|14098.7|716
1622791800000|2021-06-04 07:30:00|14103.3|14102.4|14104.7|14103.8|14107.3|14106.1|14103|14102.1|772
1622792100000|2021-06-04 07:35:00|14104.6|14103.7|14110.3|14109.4|14112.6|14111.7|14104.6|14103.4|647
1622792400000|2021-06-04 07:40:00|14110.2|14109.3|14110.1|14109.2|14112.6|14111.7|14107.5|14106.6|598
1622792700000|2021-06-04 07:45:00|14110.2|14109.3|14110.8|14109.9|14111.9|14111|14109.3|14108.4|549
1622793000000|2021-06-04 07:50:00|14110.9|14110|14115.1|14114.2|14117.2|14116.3|14110.6|14109.7|817
1622793300000|2021-06-04 07:55:00|14115|14114.1|14116|14114.5|14117.8|14116.6|14114.7|14113.6|658
1622793600000|2021-06-04 08:00:00|14115.9|14114.4|14119.8|14118.3|14119.8|14118.6|14114.1|14112.8|728
1622793900000|2021-06-04 08:05:00|14119.7|14118.2|14114.8|14113.9|14119.7|14118.5|14111.6|14110.5|658
1622794200000|2021-06-04 08:10:00|14114.1|14113.2|14119.1|14118.2|14119.4|14118.5|14113|14112.1|527
1622794500000|2021-06-04 08:15:00|14119|14118.1|14118.3|14117.4|14121.9|14121|14117.4|14116.1|760
1622794800000|2021-06-04 08:20:00|14118.2|14117.3|14121.8|14120.9|14124.4|14123.1|14117.8|14116.9|644
1622795100000|2021-06-04 08:25:00|14121.7|14120.8|14116.5|14114.3|14122|14121.1|14114.9|14113.8|661
1622795400000|2021-06-04 08:30:00|14116.2|14114.7|14117.7|14116.8|14118.4|14117.5|14114.9|14113.8|689
1622795700000|2021-06-04 08:35:00|14118.5|14117|14125.9|14125|14126.9|14125.4|14117.5|14116.3|873
1622796000000|2021-06-04 08:40:00|14126|14125.1|14122.7|14121.8|14126.7|14125.8|14122.6|14121.4|716
1622796300000|2021-06-04 08:45:00|14122.8|14121.9|14128.9|14128|14129.4|14128.2|14122.4|14121.5|695
1622796600000|2021-06-04 08:50:00|14129.2|14127.7|14127.4|14126.5|14132.4|14131.4|14124.8|14123.7|828
1622796900000|2021-06-04 08:55:00|14127.5|14126.6|14127.6|14126.7|14128.8|14127.9|14125.2|14123.8|721
1622797200000|2021-06-04 09:00:00|14127.7|14126.8|14122.8|14121.9|14128.8|14127.8|14121.8|14120.5|557
1622797500000|2021-06-04 09:05:00|14122.9|14122|14122.6|14121.7|14124.5|14123.2|14121.5|14120.6|442
1622797800000|2021-06-04 09:10:00|14122.7|14121.8|14123.9|14123|14126.5|14125.1|14121.5|14120.3|570
1622798100000|2021-06-04 09:15:00|14123.8|14122.9|14124.4|14122.9|14125.5|14124.1|14121.8|14120.6|538
1622798400000|2021-06-04 09:20:00|14124.3|14122.8|14122.6|14121.7|14125.4|14124.1|14122.1|14120.7|638
1622798700000|2021-06-04 09:25:00|14122.7|14121.8|14125.7|14124.8|14126.4|14125.5|14121.8|14120.7|585
1622799000000|2021-06-04 09:30:00|14125.8|14124.9|14122.5|14121.6|14126.1|14125.1|14122|14120.9|515
1622799300000|2021-06-04 09:35:00|14122.6|14121.7|14124.4|14122.9|14125.6|14124.4|14122.1|14121|573
1622799600000|2021-06-04 09:40:00|14124.3|14122.8|14127.1|14125.6|14127.4|14126.5|14123.7|14122.6|539
1622799900000|2021-06-04 09:45:00|14127.2|14125.7|14128|14127.1|14128.7|14127.7|14125.7|14124.4|601
1622800200000|2021-06-04 09:50:00|14127.8|14126.9|14127.4|14126.5|14129.7|14128.5|14126.4|14125.5|513
1622800500000|2021-06-04 09:55:00|14127.5|14126.6|14127.7|14126.8|14131.3|14130.4|14127.3|14126.2|515
1622800800000|2021-06-04 10:00:00|14127.8|14126.9|14128.2|14127.3|14130.2|14129.2|14127.6|14126.3|551
1622801100000|2021-06-04 10:05:00|14128.3|14127.4|14127.2|14125.7|14129.1|14127.9|14126.6|14125.4|535
1622801400000|2021-06-04 10:10:00|14126.9|14125.4|14125.9|14125|14128.3|14127.1|14125.2|14124.3|453
1622801700000|2021-06-04 10:15:00|14125.8|14124.9|14119.8|14118.9|14126.3|14125|14119.8|14118.9|486
1622802000000|2021-06-04 10:20:00|14120|14119.1|14123.4|14122.5|14124.9|14124|14119.7|14118.8|467
1622802300000|2021-06-04 10:25:00|14123.3|14122.4|14120.9|14120|14124.4|14123.1|14120.9|14120|391
1622802600000|2021-06-04 10:30:00|14121|14120.1|14121|14120.1|14121.7|14120.5|14117.2|14116.3|738
1622802900000|2021-06-04 10:35:00|14120.9|14120|14121.2|14120.3|14123.1|14122.1|14119.7|14118.8|478
1622803200000|2021-06-04 10:40:00|14121.3|14120.4|14122.2|14120.7|14123.1|14121.9|14120.4|14119.5|480
1622803500000|2021-06-04 10:45:00|14121.9|14121|14118.4|14116.9|14122|14121.1|14117.2|14116.1|605
1622803800000|2021-06-04 10:50:00|14118.5|14117.6|14121.8|14120.9|14122.8|14121.9|14118.2|14117.1|617
1622804100000|2021-06-04 10:55:00|14121.9|14121|14119|14117.5|14122.9|14122|14116.8|14115.6|672
1622804400000|2021-06-04 11:00:00|14118.7|14117.2|14123|14121.5|14123.1|14121.9|14117.9|14116.7|573
1622804700000|2021-06-04 11:05:00|14122.3|14121.4|14118.3|14117.4|14124|14123.1|14117.7|14116.8|715
1622805000000|2021-06-04 11:10:00|14118.2|14117.3|14121.5|14120.6|14122.8|14121.6|14117.9|14117|488
1622805300000|2021-06-04 11:15:00|14121.7|14120.8|14118|14117.1|14122.1|14121|14116.1|14115.1|537
1622805600000|2021-06-04 11:20:00|14118.1|14117.2|14124.1|14123.2|14125.1|14124|14117.6|14116.7|493
1622805900000|2021-06-04 11:25:00|14124|14123.1|14126.3|14125.4|14128.2|14126.9|14123|14122.1|551
1622806200000|2021-06-04 11:30:00|14126.7|14125.8|14124.5|14123.6|14128.1|14126.8|14123.9|14123|592
1622806500000|2021-06-04 11:35:00|14124.4|14123.5|14123.1|14122.2|14128.5|14127.3|14122.8|14121.9|561
1622806800000|2021-06-04 11:40:00|14123.2|14122.3|14121|14120.1|14124.6|14123.7|14117.3|14116.4|635
1622807100000|2021-06-04 11:45:00|14120.9|14120|14125.2|14123.7|14125.2|14124.1|14119.8|14118.9|522
1622807400000|2021-06-04 11:50:00|14125|14123.5|14127|14126.1|14129.1|14127.9|14123.9|14122.9|641
1622807700000|2021-06-04 11:55:00|14126.9|14126|14131.2|14129.7|14132.3|14131.1|14125.3|14124.4|727
1622808000000|2021-06-04 12:00:00|14131.3|14129.8|14137.8|14136.9|14139.3|14137.8|14130.4|14129.5|921
1622808300000|2021-06-04 12:05:00|14137.7|14136.8|14136.8|14135.9|14142.4|14141.5|14136.3|14135.4|813
1622808600000|2021-06-04 12:10:00|14136.7|14135.8|14141.6|14140.1|14141.6|14140.4|14136.7|14135.8|771
1622808900000|2021-06-04 12:15:00|14141.4|14139.9|14140.8|14139.9|14146.1|14145.1|14140.6|14139.7|784
1622809200000|2021-06-04 12:20:00|14141.1|14140.2|14141.3|14140.4|14142.8|14141.7|14138.5|14137.6|764
1622809500000|2021-06-04 12:25:00|14141.6|14140.7|14139.8|14136.5|14143|14142.1|14133.4|14130.6|989
1622809800000|2021-06-04 12:30:00|14139.6|14137.1|14174.6|14173.1|14179.8|14178.3|14139|14135.6|2339
1622810100000|2021-06-04 12:35:00|14174.8|14173.3|14162.3|14160.8|14175|14173.5|14160.1|14158.6|2001
1622810400000|2021-06-04 12:40:00|14162.4|14161.5|14170.4|14168.9|14171.5|14170|14155.3|14153.8|1690
1622810700000|2021-06-04 12:45:00|14170.3|14168.8|14169.1|14168.2|14173.6|14172.4|14163.8|14162.6|1626
1622811000000|2021-06-04 12:50:00|14168.9|14168|14176.3|14175.4|14178.9|14178|14165.5|14164.6|1415
1622811300000|2021-06-04 12:55:00|14176.2|14175.3|14179.3|14178.4|14186.6|14185.1|14176.2|14175.3|1466
1622811600000|2021-06-04 13:00:00|14179.4|14177.9|14185.6|14184.7|14189.8|14188.7|14177.4|14176.5|1266
1622811900000|2021-06-04 13:05:00|14185.7|14184.8|14181.7|14180.8|14185.8|14184.9|14180.3|14179.2|1214
1622812200000|2021-06-04 13:10:00|14181.8|14180.9|14182.5|14181.6|14185.4|14184.5|14179.5|14178.6|1085
1622812500000|2021-06-04 13:15:00|14182.6|14181.7|14191.5|14190.6|14192|14191.1|14182.6|14181.7|977
1622812800000|2021-06-04 13:20:00|14191.2|14190.3|14192.7|14191.2|14195.3|14194.4|14191.2|14190.1|899
1622813100000|2021-06-04 13:25:00|14192.4|14191.5|14194.7|14193.2|14200.1|14199.2|14192.4|14191.5|651
1622813400000|2021-06-04 13:30:00|14194.9|14194|14197.4|14196.5|14200.5|14199.6|14193.3|14192.4|723
1622813700000|2021-06-04 13:35:00|14197.5|14196.6|14199.5|14198.6|14200.6|14199.7|14196.9|14196|658
1622814000000|2021-06-04 13:40:00|14199.6|14198.7|14198.5|14197.6|14200.5|14199.6|14193.1|14192.2|635
1622814300000|2021-06-04 13:45:00|14198.6|14197.7|14196.6|14195.7|14200|14199.1|14194.2|14193.3|796
1622814600000|2021-06-04 13:50:00|14196.5|14195.6|14194|14193.1|14201|14200.1|14193.5|14192.6|970
1622814900000|2021-06-04 13:55:00|14194.1|14193.2|14189|14186.4|14194.6|14193.7|14183.8|14180.1|1233
1622815200000|2021-06-04 14:00:00|14188.9|14187.2|14185.6|14184.7|14193.7|14192.8|14185.1|14184|1208
1622815500000|2021-06-04 14:05:00|14185.4|14184.5|14188.3|14187.4|14193.4|14192.1|14185|14183.8|1025
1622815800000|2021-06-04 14:10:00|14188.4|14187.5|14185.5|14184.6|14189.6|14188.4|14185.1|14184.1|820
1622816100000|2021-06-04 14:15:00|14185.6|14184.7|14187.9|14187|14189.2|14188.3|14182|14181.1|863
1622816400000|2021-06-04 14:20:00|14188.1|14187.2|14187.9|14187|14188.8|14187.9|14183.4|14182.5|809
1622816700000|2021-06-04 14:25:00|14188.2|14187.3|14184.2|14183.3|14189.1|14188.2|14183.6|14182.7|826
1622817000000|2021-06-04 14:30:00|14184.1|14183.2|14192.1|14191.2|14193.2|14192.3|14183.5|14182.6|892
1622817300000|2021-06-04 14:35:00|14192|14191.1|14189.8|14188.9|14194.4|14193.5|14189.5|14188.6|747
1622817600000|2021-06-04 14:40:00|14189.9|14189|14183.7|14182.8|14190.8|14189.9|14180|14179.1|829
1622817900000|2021-06-04 14:45:00|14183.6|14182.7|14184.8|14183.9|14186.2|14185.3|14179.6|14178.7|848
1622818200000|2021-06-04 14:50:00|14184.9|14184|14167.8|14166.9|14187.3|14186.4|14166.8|14165.9|1190
1622818500000|2021-06-04 14:55:00|14167.7|14166.8|14171.8|14170.9|14174.9|14174|14166.9|14166|1243
1622818800000|2021-06-04 15:00:00|14171.7|14170.8|14173|14172.1|14176|14175.1|14169.9|14169|935
1622819100000|2021-06-04 15:05:00|14172.9|14172|14168.9|14168|14175.1|14174.1|14168.5|14167.6|734
1622819400000|2021-06-04 15:10:00|14169.3|14168.4|14177.8|14176.9|14177.9|14177|14168.5|14167.6|759
1622819700000|2021-06-04 15:15:00|14177.9|14177|14174.9|14174|14179|14178.1|14173.2|14172.3|675
1622820000000|2021-06-04 15:20:00|14174.8|14173.9|14168.7|14167.8|14176.2|14175.3|14168.2|14167.3|632
1622820300000|2021-06-04 15:25:00|14168.8|14167.9|14168.5|14167.6|14170|14169.1|14166.6|14165.7|587
1622820600000|2021-06-04 15:30:00|14168.7|14167.8|14168.5|14167.6|14172.1|14171.2|14167.3|14166.4|780
1622820900000|2021-06-04 15:35:00|14168.6|14167.7|14168.9|14168|14171.9|14171|14166|14165.1|784
1622821200000|2021-06-04 15:40:00|14169|14168.1|14169.6|14168.7|14170.7|14169.8|14167.3|14166.4|642
1622821500000|2021-06-04 15:45:00|14169.7|14168.8|14171.7|14170.8|14172.4|14171.5|14168.4|14167.5|582
1622821800000|2021-06-04 15:50:00|14171.6|14170.7|14170.9|14170|14172.9|14172|14169.3|14168.3|499
1622822100000|2021-06-04 15:55:00|14171|14170.1|14174.1|14173.2|14176.3|14175.4|14170.3|14169.4|526
1622822400000|2021-06-04 16:00:00|14174|14173.1|14172.7|14171.8|14176.1|14175.2|14170.5|14169.6|591
1622822700000|2021-06-04 16:05:00|14172.8|14171.9|14171.8|14170.9|14174.9|14174|14170.4|14169.5|540
1622823000000|2021-06-04 16:10:00|14171.9|14171|14173.6|14172.7|14175.1|14174.1|14171.1|14170.2|523
1622823300000|2021-06-04 16:15:00|14173.7|14172.8|14172.5|14171.6|14174.4|14173.5|14171.7|14170.8|525
1622823600000|2021-06-04 16:20:00|14172.6|14171.7|14172.7|14171.8|14173.8|14172.9|14171.6|14170.7|399
1622823900000|2021-06-04 16:25:00|14172.6|14171.7|14170.7|14169.8|14173.9|14173|14169.8|14168.7|397
1622824200000|2021-06-04 16:30:00|14170.6|14169.7|14165.4|14164.5|14170.7|14169.8|14165.2|14163.7|468
1622824500000|2021-06-04 16:35:00|14165.5|14164.6|14163.8|14162.9|14166|14165.1|14161.6|14160.7|433
1622824800000|2021-06-04 16:40:00|14163.7|14162.8|14167.4|14166.5|14168|14167.1|14163.6|14162.7|424
1622825100000|2021-06-04 16:45:00|14167.3|14166.4|14167.8|14166.9|14168.6|14167.7|14166.7|14165.8|414
1622825400000|2021-06-04 16:50:00|14167.9|14167|14166|14165.1|14168|14167.1|14165.7|14164.8|433
1622825700000|2021-06-04 16:55:00|14166.1|14165.2|14164|14163.1|14166.1|14165.2|14163.8|14162.9|409
1622826000000|2021-06-04 17:00:00|14163.9|14163|14163.6|14162.7|14165.5|14164.6|14161.4|14160.5|466
1622826300000|2021-06-04 17:05:00|14163.7|14162.8|14162.1|14161.2|14164.1|14163.2|14161.4|14160.5|327
1622826600000|2021-06-04 17:10:00|14162|14161.1|14162.5|14161.6|14164.8|14163.9|14161.7|14160.8|390
1622826900000|2021-06-04 17:15:00|14162.4|14161.5|14161.7|14160.8|14163.4|14162.5|14160.9|14160|342
1622827200000|2021-06-04 17:20:00|14161.9|14161|14162.9|14162|14163.6|14162.7|14160.1|14159.2|432
1622827500000|2021-06-04 17:25:00|14162.8|14161.9|14160.7|14159.8|14163.1|14162.2|14159.9|14159|374
1622827800000|2021-06-04 17:30:00|14160.6|14159.7|14161|14160.1|14162|14161.1|14159.6|14158.7|369
1622828100000|2021-06-04 17:35:00|14160.9|14160|14162.7|14161.8|14164.1|14162.9|14160.9|14160|339
1622828400000|2021-06-04 17:40:00|14162.9|14162|14164.2|14163.3|14164.7|14163.8|14161.7|14160.8|389
1622828700000|2021-06-04 17:45:00|14164.1|14163.2|14164.1|14163.2|14165.4|14164.2|14163.6|14162.7|339
1622829000000|2021-06-04 17:50:00|14164.2|14163.3|14162|14161.1|14164.3|14163.4|14161.9|14161|265
1622829300000|2021-06-04 17:55:00|14162.1|14161.2|14162.8|14161.9|14162.9|14162|14161.1|14160.2|323
1622829600000|2021-06-04 18:00:00|14162.9|14162|14162.7|14161.8|14163.4|14162.5|14161.4|14160.5|299
1622829900000|2021-06-04 18:05:00|14162.6|14161.7|14162.7|14161.8|14165.3|14164.1|14162.4|14161.5|280
1622830200000|2021-06-04 18:10:00|14162.8|14161.9|14158.8|14157.9|14162.8|14161.9|14158.5|14157.6|293
1622830500000|2021-06-04 18:15:00|14158.7|14157.8|14156.8|14155.9|14159.9|14159|14156.6|14155.7|385
1622830800000|2021-06-04 18:20:00|14156.7|14155.8|14157.7|14156.8|14158.7|14157.8|14155.6|14154.7|390
1622831100000|2021-06-04 18:25:00|14157.8|14156.9|14158|14157.1|14159.3|14158.4|14157.7|14156.5|342
1622831400000|2021-06-04 18:30:00|14158.2|14157.3|14159.8|14158.9|14160.4|14159.5|14158.1|14157.2|369
1622831700000|2021-06-04 18:35:00|14159.7|14158.8|14160.8|14159.9|14162|14161.1|14159.1|14158.2|343
1622832000000|2021-06-04 18:40:00|14160.9|14160|14159.5|14158.6|14161|14160.1|14158|14157.1|358
1622832300000|2021-06-04 18:45:00|14159.6|14158.7|14158.9|14158|14159.6|14158.7|14156.6|14155.7|258
1622832600000|2021-06-04 18:50:00|14158.8|14157.9|14160.9|14160|14161.3|14160.4|14158.3|14157.4|341
1622832900000|2021-06-04 18:55:00|14160.8|14159.9|14162.2|14161.3|14162.4|14161.5|14158.5|14157.6|395
1622833200000|2021-06-04 19:00:00|14162.1|14161.2|14163.3|14162.4|14163.9|14163|14160.6|14159.7|395
1622833500000|2021-06-04 19:05:00|14163.2|14162.3|14162.9|14162|14164.4|14163.1|14161.9|14160.7|285
1622833800000|2021-06-04 19:10:00|14162.8|14161.9|14163.9|14163|14165.2|14164.1|14162.8|14161.9|260
1622834100000|2021-06-04 19:15:00|14163.8|14162.9|14162.8|14161.9|14164.5|14163.2|14161.6|14160.7|243
1622834400000|2021-06-04 19:20:00|14162.9|14162|14161.2|14160.3|14162.9|14162|14160.6|14159.5|326
1622834700000|2021-06-04 19:25:00|14161|14160.1|14161.6|14160.7|14162.2|14161|14160|14159.1|378
1622835000000|2021-06-04 19:30:00|14161.5|14160.6|14161.5|14160.6|14162.3|14161.2|14161|14160.1|295
1622835300000|2021-06-04 19:35:00|14161.6|14160.7|14159.9|14159|14162.5|14161.2|14159.5|14158.6|327
1622835600000|2021-06-04 19:40:00|14160|14159.1|14162.9|14162|14163.3|14162.2|14160|14159.1|288
1622835900000|2021-06-04 19:45:00|14162.8|14161.9|14163.8|14162.9|14164.9|14164|14162.8|14161.8|326
1622836200000|2021-06-04 19:50:00|14164.1|14162.6|14166.1|14164.6|14166.6|14165.7|14163.8|14162.6|296
1622836500000|2021-06-04 19:55:00|14165.6|14164.7|14167.1|14166.2|14167.4|14166.3|14165.2|14163.9|570
1622836800000|2021-06-04 20:00:00|14167|14166.1|14165.1|14164.2|14168.2|14166.9|14165|14163.8|464
1622837100000|2021-06-04 20:05:00|14165|14164.1|14164.8|14163.3|14165.3|14164.1|14163.9|14162.4|194
1622837400000|2021-06-04 20:10:00|14164.9|14163.4|14166|14165.1|14166.5|14165.3|14163.6|14162.3|204
1622837700000|2021-06-04 20:15:00|14166.1|14165.2|14164.2|14162.7|14166.4|14165.2|14163.9|14162.6|182
1622838000000|2021-06-04 20:20:00|14164.1|14162.6|14165.3|14163.8|14165.5|14164.3|14163.8|14162.5|134
1622838300000|2021-06-04 20:25:00|14165.4|14163.9|14164.6|14163.7|14165.4|14164.2|14163.8|14162.6|161
1622838600000|2021-06-04 20:30:00|14164.9|14163.4|14166.1|14165.2|14166.5|14165.3|14164.2|14162.8|228
1622838900000|2021-06-04 20:35:00|14166.4|14164.9|14166.3|14164.8|14167.4|14166.4|14165.6|14164.1|121
1622839200000|2021-06-04 20:40:00|14166.2|14164.7|14167.3|14165.8|14167.9|14166.4|14165.8|14164.3|113
1622839500000|2021-06-04 20:45:00|14167.4|14166.5|14164.8|14163.3|14167.5|14166.6|14164.3|14162.8|191
1622839800000|2021-06-04 20:50:00|14164.5|14163|14166|14164.5|14168.5|14167|14164.5|14163|390
1622840100000|2021-06-04 20:55:00|14165.9|14164.4|14161.7|14154.3|14169.3|14165.4|14157.7|14147.7|372
1623009600000|2021-06-06 20:00:00|14161|14141|14167.8|14147.8|14167.8|14147.8|14155|14138.7|4
1623009900000|2021-06-06 20:05:00|14157.2|14139.5|14155|14138.7|14157.2|14139.5|14155|14138.7|2
1623010200000|2021-06-06 20:10:00|14157.2|14139.5|14157.2|14139.5|14157.2|14139.5|14157.2|14139.5|1
1623010800000|2021-06-06 20:20:00|14167.8|14147.8|14162.1|14147.9|14167.8|14147.9|14162.1|14147.8|2
1623011100000|2021-06-06 20:25:00|14161|14141|14161.1|14141.1|14161.1|14141.1|14161|14141|2
1623011400000|2021-06-06 20:30:00|14155|14138.7|14155|14138.7|14155|14138.7|14155|14138.7|1
1623012300000|2021-06-06 20:45:00|14157.9|14140.2|14155.4|14139.3|14160.5|14141.5|14155|14138.7|27
1623012600000|2021-06-06 20:50:00|14156.4|14140.1|14160.5|14141.5|14160.5|14141.5|14155|14138.7|32
1623012900000|2021-06-06 20:55:00|14155|14138.7|14157.2|14141.1|14160.5|14141.5|14155|14138.7|36
1623013200000|2021-06-06 21:00:00|14161|14141|14159.6|14153.1|14164.4|14153.9|14155|14138.7|88
1623013500000|2021-06-06 21:05:00|14159.8|14153.3|14162.1|14142.4|14171.8|14154.6|14159|14141.2|130
1623013800000|2021-06-06 21:10:00|14161.2|14142.9|14170.5|14150.5|14186.2|14166.2|14158.4|14141.8|229
1623014100000|2021-06-06 21:15:00|14170.6|14150.6|14162.1|14145.9|14174.4|14154.6|14160|14144.1|143
1623014400000|2021-06-06 21:20:00|14162.6|14145.2|14167.4|14147.4|14170.1|14151.8|14158.3|14144.1|142
1623014700000|2021-06-06 21:25:00|14167.2|14147.2|14170.9|14150.9|14174|14154.2|14164.8|14144.8|53
1623015000000|2021-06-06 21:30:00|14170.8|14150.8|14170.9|14150.9|14174.5|14155|14164.8|14144.8|102
1623015300000|2021-06-06 21:35:00|14169.8|14149.8|14172.1|14152.1|14177.2|14157.2|14161.6|14142.6|179
1623015600000|2021-06-06 21:40:00|14171.7|14151.7|14172.1|14152.1|14178.8|14158.8|14160.1|14143.6|202
1623015900000|2021-06-06 21:45:00|14172.4|14152.4|14166.2|14156.2|14180.4|14170.4|14164|14151.6|154
1623016200000|2021-06-06 21:50:00|14166|14156|14168.7|14158.7|14172.4|14162.4|14163.6|14153.6|206
1623016500000|2021-06-06 21:55:00|14168|14158|14164|14156.6|14168.8|14158.8|14162.5|14152.5|172
1623016800000|2021-06-06 22:00:00|14165.5|14156.3|14162|14158.3|14168.3|14161|14161.6|14154|565
1623017100000|2021-06-06 22:05:00|14162.1|14157.6|14162.6|14159.5|14164.5|14160.7|14161.6|14157.3|450
1623017400000|2021-06-06 22:10:00|14162.5|14158.3|14160.9|14157.7|14163.2|14159.8|14160.1|14157.2|455
1623017700000|2021-06-06 22:15:00|14160.8|14158|14160.8|14158.1|14161.5|14158.7|14158.9|14156.4|395
1623018000000|2021-06-06 22:20:00|14160.7|14158.2|14162.9|14160.1|14165.9|14162.8|14159.5|14155.8|503
1623018300000|2021-06-06 22:25:00|14162.6|14159.8|14162.7|14160.2|14163.6|14161|14161.6|14159.2|358
1623018600000|2021-06-06 22:30:00|14162.6|14160.1|14161.7|14158.7|14162.9|14160.6|14160.8|14157.7|468
1623018900000|2021-06-06 22:35:00|14161.6|14158.8|14159.3|14157.1|14162.1|14159.6|14158.7|14156.2|506
1623019200000|2021-06-06 22:40:00|14159.7|14156.9|14159.7|14157|14160.4|14157.7|14158.7|14156|250
1623019500000|2021-06-06 22:45:00|14159.9|14156.7|14158.5|14155.7|14160.1|14157.2|14157.7|14155|473
1623019800000|2021-06-06 22:50:00|14158.7|14155.4|14159.1|14156.1|14159.7|14156.9|14157.5|14154.4|283
1623020100000|2021-06-06 22:55:00|14158.8|14156.5|14158.3|14156.8|14159.7|14157.1|14158.3|14155.8|282
1623020400000|2021-06-06 23:00:00|14158.4|14156.9|14160.1|14158.6|14160.9|14159.4|14158.4|14156.4|190
1623020700000|2021-06-06 23:05:00|14159.9|14158.4|14159.9|14158.4|14160.4|14158.8|14159.3|14158|182
1623021000000|2021-06-06 23:10:00|14159.8|14158.3|14159.7|14158.2|14160|14158.5|14159.2|14157.7|174
1623021300000|2021-06-06 23:15:00|14159.8|14158.3|14162.2|14160.7|14162.3|14160.8|14159.7|14158.2|164
1623021600000|2021-06-06 23:20:00|14162|14160.5|14161.3|14159.8|14162.2|14160.7|14160.5|14159|178
1623021900000|2021-06-06 23:25:00|14161.2|14159.7|14161.3|14159.8|14163|14161.3|14160.8|14159.3|271
1623022200000|2021-06-06 23:30:00|14161.2|14159.7|14161.2|14159.7|14162.4|14160.9|14160.8|14159.3|212
1623022500000|2021-06-06 23:35:00|14161.1|14159.6|14161.1|14159.6|14161.5|14160.1|14160.8|14159.3|134
1623022800000|2021-06-06 23:40:00|14161.2|14159.7|14162.2|14160.7|14162.7|14161|14161|14159.3|209
1623023100000|2021-06-06 23:45:00|14162.1|14160.6|14161.8|14160.3|14162.7|14161|14161.4|14159.9|140
1623023400000|2021-06-06 23:50:00|14162|14160.5|14163.3|14161.8|14163.8|14161.9|14162|14160.5|211
1623023700000|2021-06-06 23:55:00|14163.4|14161.9|14165.1|14161.3|14170.7|14164.5|14163.3|14159.5|1063
1623024000000|2021-06-07 00:00:00|14169.7|14159.7|14166.4|14163.5|14169.7|14164|14161.2|14157.7|1531
1623024300000|2021-06-07 00:05:00|14166.7|14162.9|14168.3|14166.8|14175.3|14169.8|14164.4|14160.2|1398
1623024600000|2021-06-07 00:10:00|14168.1|14166.6|14167.3|14165.8|14170|14168.5|14167.1|14165.6|467
1623024900000|2021-06-07 00:15:00|14167.2|14165.7|14169.1|14167.6|14171.1|14169.6|14167.1|14165.6|467
1623025200000|2021-06-07 00:20:00|14169|14167.5|14167.6|14166.7|14169.4|14167.9|14166.9|14165.4|333
1623025500000|2021-06-07 00:25:00|14167.5|14166.6|14169|14167.5|14169.6|14168.1|14167.5|14166.3|339
1623025800000|2021-06-07 00:30:00|14168.9|14167.4|14169.4|14167.9|14169.6|14168.1|14168.1|14166.6|354
1623026100000|2021-06-07 00:35:00|14169.3|14167.8|14168.1|14166.6|14169.7|14168.2|14168|14166.5|262
1623026400000|2021-06-07 00:40:00|14168|14166.5|14167.8|14166.3|14169.4|14167.9|14167.1|14165.6|345
1623026700000|2021-06-07 00:45:00|14167.7|14166.2|14168.7|14167.2|14169.5|14168|14166.2|14164.7|428
1623027000000|2021-06-07 00:50:00|14168.5|14167|14164.2|14162.7|14171.3|14169.9|14163|14161.5|678
1623027300000|2021-06-07 00:55:00|14164.7|14163.2|14162.2|14160.7|14164.7|14163.2|14161.5|14160|414
1623027600000|2021-06-07 01:00:00|14162.3|14160.8|14159.8|14158.3|14162.6|14161.1|14157.7|14156.4|737
1623027900000|2021-06-07 01:05:00|14159.9|14158.4|14160.1|14158.6|14162.1|14160.6|14158.4|14157.3|674
1623028200000|2021-06-07 01:10:00|14159.8|14158.9|14159.4|14157.9|14160.5|14159.5|14158.1|14156.9|549
1623028500000|2021-06-07 01:15:00|14159.5|14158|14159.1|14157.6|14160.3|14158.8|14158|14156.8|422
1623028800000|2021-06-07 01:20:00|14159|14157.5|14158.2|14156.7|14159.4|14158.3|14156.4|14155.1|477
1623029100000|2021-06-07 01:25:00|14158.3|14156.8|14155.7|14154.2|14159.3|14158|14154.2|14152.9|458
1623029400000|2021-06-07 01:30:00|14155.8|14154.3|14148.1|14146.6|14155.8|14154.3|14147.7|14146.5|641
1623029700000|2021-06-07 01:35:00|14148|14146.5|14145.9|14145|14148.8|14147.6|14145.6|14144.6|436
1623030000000|2021-06-07 01:40:00|14146.3|14144.8|14147|14146.1|14148.5|14147.3|14145.2|14144.2|593
1623030300000|2021-06-07 01:45:00|14147.1|14146.2|14144.8|14143.9|14147.1|14146.2|14144.7|14143.6|428
1623030600000|2021-06-07 01:50:00|14144.9|14144|14147|14145.5|14149.6|14148.1|14144.5|14143.6|589
1623030900000|2021-06-07 01:55:00|14146.9|14145.4|14143.3|14141.8|14147.5|14146.4|14142.9|14141.5|522
1623031200000|2021-06-07 02:00:00|14143.2|14141.7|14140.7|14139.8|14145.5|14144.3|14140.7|14139.4|520
1623031500000|2021-06-07 02:05:00|14140.6|14139.7|14141.6|14140.7|14142.8|14141.9|14140|14139.1|420
1623031800000|2021-06-07 02:10:00|14141.5|14140.6|14142.3|14141.4|14143.4|14142.3|14139.4|14138.1|584
1623032100000|2021-06-07 02:15:00|14142.2|14141.3|14144.3|14142.8|14144.9|14144|14139.9|14138.7|486
1623032400000|2021-06-07 02:20:00|14144.2|14142.7|14143|14142.1|14145.7|14144.5|14142.7|14141.7|345
1623032700000|2021-06-07 02:25:00|14143.1|14142.2|14144.9|14144|14145.4|14144.4|14143.1|14142.2|373
1623033000000|2021-06-07 02:30:00|14145|14144.1|14146.1|14144.6|14146.3|14145.2|14143.8|14142.5|355
1623033300000|2021-06-07 02:35:00|14145.9|14145|14145.3|14144.4|14147.4|14146.4|14143.7|14142.5|512
1623033600000|2021-06-07 02:40:00|14145.6|14144.7|14142|14141.1|14145.6|14144.7|14140.7|14139.5|418
1623033900000|2021-06-07 02:45:00|14141.8|14140.9|14140.7|14139.8|14143.3|14142.2|14139.5|14138.4|337
1623034200000|2021-06-07 02:50:00|14140.6|14139.7|14142.5|14141|14142.8|14141.8|14139.4|14138.3|464
1623034500000|2021-06-07 02:55:00|14142.6|14141.1|14140.8|14139.9|14142.6|14141.4|14140.5|14139.3|536
1623034800000|2021-06-07 03:00:00|14141.1|14139.6|14144.1|14142.6|14144.4|14143|14140.6|14139.3|435
1623035100000|2021-06-07 03:05:00|14144.2|14142.7|14143.5|14142.6|14144.4|14143.2|14141.9|14140.8|478
1623035400000|2021-06-07 03:10:00|14143.6|14142.7|14144.2|14143.3|14145.2|14144.3|14142.7|14141.5|335
1623035700000|2021-06-07 03:15:00|14144.3|14143.4|14144.7|14143.8|14145.1|14144.2|14143.4|14142.5|371
1623036000000|2021-06-07 03:20:00|14144.6|14143.7|14144.9|14144|14145.5|14144.4|14143.3|14142.2|349
1623036300000|2021-06-07 03:25:00|14144.8|14143.9|14144|14143.1|14145.2|14144|14142.6|14141.4|353
1623036600000|2021-06-07 03:30:00|14144.2|14143.3|14145.6|14144.7|14145.9|14144.8|14143.4|14142.5|347
1623036900000|2021-06-07 03:35:00|14145.5|14144.6|14144.9|14144|14146.4|14145.4|14144.6|14143.4|426
1623037200000|2021-06-07 03:40:00|14144.8|14143.9|14145|14143.5|14145.7|14144.6|14143.8|14142.7|293
1623037500000|2021-06-07 03:45:00|14144.9|14143.4|14143.9|14143|14145.3|14143.9|14142.5|14141.3|332
1623037800000|2021-06-07 03:50:00|14144|14143.1|14143.7|14142.8|14144.4|14143.4|14143|14141.8|345
1623038100000|2021-06-07 03:55:00|14143.8|14142.9|14144.2|14142.7|14145|14144|14143|14141.7|320
1623038400000|2021-06-07 04:00:00|14144.1|14143.2|14142.1|14140.6|14144.3|14143.4|14141.5|14140.3|267
1623038700000|2021-06-07 04:05:00|14142.2|14140.7|14140.6|14139.7|14142.3|14140.8|14139.7|14138.7|328
1623039000000|2021-06-07 04:10:00|14140.5|14139.6|14141.4|14139.9|14141.5|14140.6|14140.5|14139.3|313
1623039300000|2021-06-07 04:15:00|14141.3|14139.8|14141.2|14140.3|14141.7|14140.6|14139.5|14138.4|275
1623039600000|2021-06-07 04:20:00|14141.1|14140.2|14143.7|14142.8|14144.1|14143.1|14140.7|14139.6|345
1623039900000|2021-06-07 04:25:00|14143.6|14142.7|14146.1|14145.2|14146.3|14145.3|14142.7|14141.7|306
1623040200000|2021-06-07 04:30:00|14146.2|14145.3|14148.2|14147.3|14148.5|14147.3|14145.6|14144.7|391
1623040500000|2021-06-07 04:35:00|14148.1|14147.2|14148.9|14148|14150.3|14149.1|14148|14146.8|360
1623040800000|2021-06-07 04:40:00|14148.8|14147.9|14147.4|14145.9|14150.2|14149|14147|14145.8|328
1623041100000|2021-06-07 04:45:00|14147.3|14145.8|14148.7|14147.8|14148.7|14147.8|14146.3|14145.2|263
1623041400000|2021-06-07 04:50:00|14148.6|14147.7|14149.2|14147.7|14149.9|14148.8|14148.5|14147.3|252
1623041700000|2021-06-07 04:55:00|14149.1|14147.6|14147.3|14145.8|14149.6|14148.3|14146.2|14145.1|407
1623042000000|2021-06-07 05:00:00|14147.2|14145.7|14145.9|14145|14148|14146.7|14144.2|14143|334
1623042300000|2021-06-07 05:05:00|14146|14145.1|14145.6|14144.7|14146.6|14145.7|14143.8|14142.3|326
1623042600000|2021-06-07 05:10:00|14145.8|14144.3|14144|14142.5|14146.1|14144.9|14143.5|14142.2|340
1623042900000|2021-06-07 05:15:00|14144.1|14142.6|14143.6|14142.7|14144.5|14143.2|14142.9|14141.6|276
1623043200000|2021-06-07 05:20:00|14143.5|14142.6|14145.9|14145|14146.9|14145.6|14143.5|14142.3|287
1623043500000|2021-06-07 05:25:00|14146|14145.1|14143.3|14141.8|14146.6|14145.4|14142.1|14140.9|365
1623043800000|2021-06-07 05:30:00|14143.5|14142.6|14143.2|14141.7|14144.4|14143.5|14142.5|14141.1|393
1623044100000|2021-06-07 05:35:00|14143.1|14141.6|14143.4|14141.9|14144|14143|14141.8|14140.4|417
1623044400000|2021-06-07 05:40:00|14143.3|14141.8|14145.2|14144.3|14145.6|14144.4|14141.8|14140.4|414
1623044700000|2021-06-07 05:45:00|14145.1|14144.2|14143.4|14141.9|14145.4|14144.4|14142.9|14141.5|496
1623045000000|2021-06-07 05:50:00|14143.5|14142|14140.6|14139.7|14145|14144.1|14140|14138.8|453
1623045300000|2021-06-07 05:55:00|14140.7|14139.8|14134.2|14132.7|14141.2|14139.9|14133.9|14132.4|485
1623045600000|2021-06-07 06:00:00|14134.3|14132.8|14129.2|14127.7|14134.5|14133.4|14128|14126.7|712
1623045900000|2021-06-07 06:05:00|14129.3|14127.8|14125|14124.1|14130.1|14129.2|14124.7|14123.8|747
1623046200000|2021-06-07 06:10:00|14124.8|14123.9|14129.4|14127.9|14129.5|14128.1|14123.2|14121.9|704
1623046500000|2021-06-07 06:15:00|14129.3|14127.8|14128.3|14126.8|14131.4|14130.5|14126.5|14125.4|640
1623046800000|2021-06-07 06:20:00|14128.2|14126.7|14120.1|14118.6|14129.2|14128.3|14119.5|14118.3|633
1623047100000|2021-06-07 06:25:00|14120.2|14118.7|14120.1|14119.2|14121.1|14119.9|14118.8|14117.8|563
1623047400000|2021-06-07 06:30:00|14120|14119.1|14122|14121.1|14124.7|14123.8|14119.9|14119|556
1623047700000|2021-06-07 06:35:00|14121.9|14121|14118|14117.1|14123.8|14122.9|14116.8|14115.9|503
1623048000000|2021-06-07 06:40:00|14117.9|14117|14116.1|14115.2|14118.1|14117|14111.6|14110.7|623
1623048300000|2021-06-07 06:45:00|14116.3|14114.8|14121.3|14120.4|14121.3|14120.4|14115.1|14114.2|545
1623048600000|2021-06-07 06:50:00|14121.2|14120.3|14117.9|14117|14123.1|14122|14117.5|14116.6|593
1623048900000|2021-06-07 06:55:00|14117.8|14116.9|14119.5|14118.6|14119.9|14119|14116|14115.1|614
1623049200000|2021-06-07 07:00:00|14119.6|14118.7|14122.2|14121.3|14126|14125.1|14119.3|14118.4|781
1623049500000|2021-06-07 07:05:00|14122.1|14121.2|14117.6|14116.1|14123.1|14122.2|14116|14114.9|717
1623049800000|2021-06-07 07:10:00|14117.5|14116|14121.2|14120.3|14121.9|14121|14116.6|14115.5|700
1623050100000|2021-06-07 07:15:00|14121.1|14120.2|14120.8|14119.9|14124.3|14123.4|14118.9|14117.9|678
1623050400000|2021-06-07 07:20:00|14121|14120.1|14127.6|14126.7|14129.9|14129|14120.2|14119.3|634
1623050700000|2021-06-07 07:25:00|14127.5|14126.6|14134.9|14134|14136.2|14134.9|14127.1|14125.8|710
1623051000000|2021-06-07 07:30:00|14135|14134.1|14132.8|14131.9|14138.4|14137.3|14132.3|14131.4|757
1623051300000|2021-06-07 07:35:00|14132.7|14131.8|14136.6|14135.7|14138.1|14137.2|14130.7|14129.8|680
1623051600000|2021-06-07 07:40:00|14136.5|14135.6|14134.2|14133.3|14138.9|14138|14133.9|14133|622
1623051900000|2021-06-07 07:45:00|14134.1|14133.2|14137.2|14136.3|14139.9|14138.9|14133.3|14132.4|676
1623052200000|2021-06-07 07:50:00|14137.1|14136.2|14136.9|14136|14137.7|14136.8|14132.4|14131.5|653
1623052500000|2021-06-07 07:55:00|14137|14136.1|14135.7|14134.8|14139.5|14138.4|14133.1|14132.2|682
1623052800000|2021-06-07 08:00:00|14135.6|14134.7|14133.9|14133|14137.9|14137|14131.7|14130.8|721
1623053100000|2021-06-07 08:05:00|14134|14133.1|14126.6|14125.7|14134.1|14133.2|14125.8|14124.9|829
1623053400000|2021-06-07 08:10:00|14126.7|14125.8|14127.9|14127|14129.4|14128.5|14122.5|14121.6|780
1623053700000|2021-06-07 08:15:00|14128|14127.1|14129.9|14129|14130|14129.1|14126.8|14125.9|571
1623054000000|2021-06-07 08:20:00|14129.7|14128.8|14129.2|14128.3|14130.4|14129.5|14127.2|14126.3|604
1623054300000|2021-06-07 08:25:00|14129.1|14128.2|14128.3|14126.8|14130|14129.1|14126|14125.1|569
1623054600000|2021-06-07 08:30:00|14128.2|14126.7|14123.7|14122.8|14128.2|14127.2|14122.6|14121.5|676
1623054900000|2021-06-07 08:35:00|14123.6|14122.7|14120.4|14119.5|14125.6|14124.3|14118.4|14117.5|643
1623055200000|2021-06-07 08:40:00|14120.3|14119.4|14129.2|14128.3|14129.3|14128.4|14120.1|14119.2|609
1623055500000|2021-06-07 08:45:00|14129.3|14128.4|14133.4|14132.5|14133.5|14132.6|14127|14125.9|529
1623055800000|2021-06-07 08:50:00|14133.3|14132.4|14140.1|14139.2|14140.5|14139.5|14133.3|14132.4|662
1623056100000|2021-06-07 08:55:00|14140.6|14139.7|14142.3|14141.4|14144.2|14143.3|14139.8|14138.9|730
1623056400000|2021-06-07 09:00:00|14142.2|14141.3|14138.1|14137.2|14142.9|14142|14135.9|14135|673
1623056700000|2021-06-07 09:05:00|14138.5|14137.6|14133.9|14133|14138.8|14137.9|14133.5|14132.6|534
1623057000000|2021-06-07 09:10:00|14134|14133.1|14131.3|14130.4|14135.4|14134.5|14131|14130.1|643
1623057300000|2021-06-07 09:15:00|14131.2|14130.3|14133.5|14132.6|14134.5|14133.6|14130.9|14130|495
1623057600000|2021-06-07 09:20:00|14133.4|14132.5|14135.7|14134.8|14137.6|14136.5|14132.5|14131.5|573
1623057900000|2021-06-07 09:25:00|14135.6|14134.7|14137.1|14136.2|14138.7|14137.5|14135.4|14134.5|607
1623058200000|2021-06-07 09:30:00|14137.2|14136.3|14138.1|14137.2|14139.8|14138.9|14136|14134.9|557
1623058500000|2021-06-07 09:35:00|14138|14137.1|14138.9|14138|14141.4|14140.5|14137.6|14136.5|503
1623058800000|2021-06-07 09:40:00|14138.8|14137.9|14138.7|14137.8|14139.7|14138.7|14136.8|14135.9|383
1623059100000|2021-06-07 09:45:00|14138.6|14137.7|14138.1|14137.2|14139.4|14138.5|14136.9|14136|342
1623059400000|2021-06-07 09:50:00|14138.2|14137.3|14142.1|14141.2|14143.1|14142.2|14137.6|14136.7|363
1623059700000|2021-06-07 09:55:00|14142.2|14141.3|14145.3|14144.4|14146.2|14145.2|14140.8|14139.7|672
1623060000000|2021-06-07 10:00:00|14145.2|14144.3|14143|14142.1|14148.7|14147.5|14142.8|14141.7|573
1623060300000|2021-06-07 10:05:00|14143.1|14142.2|14142.2|14141.3|14143.9|14142.7|14139.3|14138.3|467
1623060600000|2021-06-07 10:10:00|14142.8|14141.9|14144.6|14143.7|14145.9|14145|14142.1|14141.2|490
1623060900000|2021-06-07 10:15:00|14144.8|14143.9|14140.2|14139.3|14145.2|14144.1|14138.9|14138|496
1623061200000|2021-06-07 10:20:00|14140.3|14139.4|14139.3|14138.4|14140.4|14139.5|14136.1|14135.2|518
1623061500000|2021-06-07 10:25:00|14139.2|14138.3|14131.1|14130.2|14141.9|14141|14130|14128.9|674
1623061800000|2021-06-07 10:30:00|14131|14130.1|14127.8|14126.9|14132.1|14130.9|14126.6|14125.7|629
1623062100000|2021-06-07 10:35:00|14127.9|14127|14135.2|14134.3|14135.3|14134.4|14126.9|14125.9|503
1623062400000|2021-06-07 10:40:00|14135.3|14134.4|14140.8|14139.9|14142|14141.1|14135.2|14134.3|605
1623062700000|2021-06-07 10:45:00|14140.9|14140|14146.6|14145.7|14147.3|14146.4|14140|14139.1|407
1623063000000|2021-06-07 10:50:00|14146.7|14145.8|14149.8|14148.9|14150.3|14149.3|14145.7|14144.3|642
1623063300000|2021-06-07 10:55:00|14149.7|14148.8|14150|14149.1|14150.3|14149.3|14148.2|14147.1|468
1623063600000|2021-06-07 11:00:00|14149.9|14149|14154.8|14153.9|14157.8|14156.4|14148.7|14147.8|646
1623063900000|2021-06-07 11:05:00|14154.7|14153.8|14158.9|14158|14162.2|14161.3|14154.1|14153.2|609
1623064200000|2021-06-07 11:10:00|14158.8|14157.9|14162|14161.1|14163.2|14162.1|14158.5|14157.6|484
1623064500000|2021-06-07 11:15:00|14162.1|14161.2|14160|14158.5|14164.2|14162.9|14158.4|14157.3|475
1623064800000|2021-06-07 11:20:00|14159.7|14158.8|14162.2|14160.7|14164.4|14163.2|14158.6|14157.1|480
1623065100000|2021-06-07 11:25:00|14162.3|14160.8|14165.8|14164.9|14166.3|14165.2|14161.3|14160.2|403
1623065400000|2021-06-07 11:30:00|14165.9|14165|14170.5|14169.6|14173.9|14172.8|14165.9|14165|949
1623065700000|2021-06-07 11:35:00|14170.6|14169.7|14166.9|14166|14170.8|14169.7|14163.4|14162.4|698
1623066000000|2021-06-07 11:40:00|14167|14166.1|14163.8|14162.9|14168.2|14167.3|14162.7|14161.8|545
1623066300000|2021-06-07 11:45:00|14164.4|14163.5|14173.6|14172.7|14174.1|14173.2|14163.4|14162.4|554
1623066600000|2021-06-07 11:50:00|14173.7|14172.8|14172.6|14171.7|14175|14174|14170.1|14169|463
1623066900000|2021-06-07 11:55:00|14172.2|14171.3|14173.7|14172.8|14176.2|14175.2|14171.3|14170.4|607
1623067200000|2021-06-07 12:00:00|14174.3|14173.4|14173.8|14172.3|14177.9|14176.7|14172.3|14171.2|727
1623067500000|2021-06-07 12:05:00|14173.9|14172.4|14171.2|14170.3|14174.1|14172.6|14167.3|14166.2|754
1623067800000|2021-06-07 12:10:00|14171|14170.1|14169.9|14168.4|14171.5|14170.3|14167.9|14167|542
1623068100000|2021-06-07 12:15:00|14169.7|14168.2|14170.5|14169.6|14171.4|14170.1|14167.5|14166.4|561
1623068400000|2021-06-07 12:20:00|14170.4|14169.5|14173.1|14172.2|14175.1|14174.2|14169.2|14167.9|527
1623068700000|2021-06-07 12:25:00|14173|14172.1|14174.4|14173.5|14175.1|14174.2|14171.4|14170.5|583
1623069000000|2021-06-07 12:30:00|14174.5|14173.6|14172.5|14171.6|14177.7|14176.8|14172.3|14171.2|655
1623069300000|2021-06-07 12:35:00|14172.6|14171.7|14176.7|14175.8|14177|14176.1|14172.3|14171.3|617
1623069600000|2021-06-07 12:40:00|14177.1|14176.2|14175.8|14174.3|14177.1|14176.2|14173.2|14172.3|531
1623069900000|2021-06-07 12:45:00|14175.9|14174.4|14176.5|14175.6|14177.8|14176.9|14173.3|14172.4|543
1623070200000|2021-06-07 12:50:00|14176.6|14175.7|14178.8|14177.9|14180.9|14179.8|14176.4|14175.5|748
1623070500000|2021-06-07 12:55:00|14178.7|14177.8|14175.9|14174.4|14179.8|14178.6|14172.1|14170.9|665
1623070800000|2021-06-07 13:00:00|14176.1|14174.6|14175.1|14173.6|14177.7|14176.8|14172.9|14171.6|770
1623071100000|2021-06-07 13:05:00|14175.2|14173.7|14176.8|14175.9|14180.1|14179|14174.6|14173.6|635
1623071400000|2021-06-07 13:10:00|14176.9|14176|14181|14180.1|14182.4|14181.5|14176.7|14175.7|770
1623071700000|2021-06-07 13:15:00|14180.9|14180|14177.9|14177|14181.6|14180.7|14175.3|14174.1|650
1623072000000|2021-06-07 13:20:00|14178|14177.1|14173.5|14172.6|14181.4|14180.5|14173.4|14172.1|595
1623072300000|2021-06-07 13:25:00|14173.4|14172.5|14179.2|14177.7|14179.9|14178.7|14171.3|14170.2|801
1623072600000|2021-06-07 13:30:00|14179.4|14177.9|14178.7|14177.8|14181.8|14180.7|14174|14172.5|797
1623072900000|2021-06-07 13:35:00|14178.9|14177.4|14171.2|14170.3|14180.4|14179.2|14171.2|14170.3|738
1623073200000|2021-06-07 13:40:00|14171.5|14169.7|14174.7|14173.8|14176.9|14175.8|14170.4|14169.3|829
1623073500000|2021-06-07 13:45:00|14174.6|14173.7|14176.7|14175.8|14179.3|14178.4|14173.8|14172.8|768
1623073800000|2021-06-07 13:50:00|14176.8|14175.9|14174.7|14173.8|14177.2|14176.3|14173.5|14172.4|844
1623074100000|2021-06-07 13:55:00|14174.8|14173.9|14170.2|14169.3|14175.2|14174.1|14166.3|14165.4|948
1623074400000|2021-06-07 14:00:00|14170.1|14169.2|14167.8|14166.9|14171.1|14170.1|14163|14162.1|943
1623074700000|2021-06-07 14:05:00|14167.7|14166.8|14169|14168.1|14169.3|14168.4|14164.9|14163.9|740
1623075000000|2021-06-07 14:10:00|14169.1|14168.2|14169|14168.1|14171.3|14170.4|14167|14166.1|682
1623075300000|2021-06-07 14:15:00|14169.1|14168.2|14165.9|14165|14170.1|14169.2|14165.5|14164.6|746
1623075600000|2021-06-07 14:20:00|14165.7|14164.8|14167.9|14167|14168.2|14167.3|14163.8|14162.9|718
1623075900000|2021-06-07 14:25:00|14167.8|14166.9|14171.9|14171|14172.2|14171.3|14167|14166|655
1623076200000|2021-06-07 14:30:00|14171.5|14170.6|14174.1|14173.2|14176.6|14175.7|14169|14168.1|798
1623076500000|2021-06-07 14:35:00|14174|14173.1|14176.7|14175.8|14178.8|14177.9|14173.8|14172.9|656
1623076800000|2021-06-07 14:40:00|14176.9|14176|14183.3|14182.4|14185.6|14184.7|14176.6|14175.7|771
1623077100000|2021-06-07 14:45:00|14183.6|14182.7|14174.7|14173.8|14183.6|14182.7|14174.1|14173.2|679
1623077400000|2021-06-07 14:50:00|14174.5|14173.6|14167.1|14166.2|14175|14174.1|14165.3|14164.4|1026
1623077700000|2021-06-07 14:55:00|14166.7|14165.8|14168.4|14167.5|14171.3|14170.4|14166.3|14165.4|1073
1623078000000|2021-06-07 15:00:00|14168.1|14167.2|14169.5|14168.6|14171|14170.1|14165.9|14164.8|902
1623078300000|2021-06-07 15:05:00|14169.4|14168.5|14172.7|14171.8|14173.5|14172.2|14168.9|14167.8|689
1623078600000|2021-06-07 15:10:00|14172.9|14172|14174.2|14173.3|14175.8|14174.8|14172.8|14171.7|664
1623078900000|2021-06-07 15:15:00|14174.1|14173.2|14173.2|14172.3|14175.1|14174.2|14171.5|14170|678
1623079200000|2021-06-07 15:20:00|14173.4|14172.5|14175.7|14174.8|14176.9|14176|14172.5|14171|527
1623079500000|2021-06-07 15:25:00|14175.6|14174.7|14177.6|14176.7|14179.3|14178.2|14175.5|14174.5|501
1623079800000|2021-06-07 15:30:00|14178|14177.1|14177.6|14176.7|14179.4|14177.9|14176.4|14175.5|541
1623080100000|2021-06-07 15:35:00|14177.7|14176.8|14177.9|14177|14179.3|14178.4|14176.1|14175.2|476
1623080400000|2021-06-07 15:40:00|14178|14177.1|14174.4|14173.5|14178|14177.1|14174.4|14173.5|545
1623080700000|2021-06-07 15:45:00|14174.5|14173.6|14176.2|14175.3|14177.3|14176.1|14174|14173.1|458
1623081000000|2021-06-07 15:50:00|14176.3|14175.4|14177.5|14176.6|14180.1|14179.2|14176.3|14175.4|514
1623081300000|2021-06-07 15:55:00|14177.6|14176.7|14177.6|14176.7|14179.4|14178.5|14175.3|14174.4|632
1623081600000|2021-06-07 16:00:00|14177.7|14176.8|14181.6|14180.7|14182.9|14182|14177.7|14176.8|555
1623081900000|2021-06-07 16:05:00|14181.5|14180.6|14179.5|14178.6|14183.8|14182.9|14179|14178.1|468
1623082200000|2021-06-07 16:10:00|14179.7|14178.8|14179.5|14178.6|14181.5|14180.6|14177.7|14176.8|435
1623082500000|2021-06-07 16:15:00|14179.4|14178.5|14179.7|14178.8|14180.3|14179.4|14177.3|14176.4|464
1623082800000|2021-06-07 16:20:00|14179.6|14178.7|14180.6|14179.7|14181.5|14180.6|14179.4|14178.5|301
1623083100000|2021-06-07 16:25:00|14180.5|14179.6|14180.6|14179.7|14181.5|14180.6|14180.2|14179.3|310
1623083400000|2021-06-07 16:30:00|14180.7|14179.8|14180.3|14179.4|14181.3|14180.4|14178.5|14177.6|388
1623083700000|2021-06-07 16:35:00|14180.6|14179.7|14182.3|14181.4|14183|14182.1|14179.9|14179|312
1623084000000|2021-06-07 16:40:00|14182.2|14181.3|14181.5|14180.6|14184.5|14183.6|14180.2|14179.3|365
1623084300000|2021-06-07 16:45:00|14181.4|14180.5|14182.4|14181.5|14183.2|14182.3|14180.4|14179.5|291
1623084600000|2021-06-07 16:50:00|14182.3|14181.4|14183.2|14182.3|14184.5|14183.6|14181.3|14180.4|354
1623084900000|2021-06-07 16:55:00|14183.1|14182.2|14180.9|14180|14184.1|14183.2|14178.8|14177.9|515
1623085200000|2021-06-07 17:00:00|14180.8|14179.9|14183.7|14182.8|14183.9|14183|14180.8|14179.9|388
1623085500000|2021-06-07 17:05:00|14183.5|14182.6|14181.3|14180.4|14183.8|14182.9|14180.1|14179.2|367
1623085800000|2021-06-07 17:10:00|14181.2|14180.3|14182.3|14181.4|14182.4|14181.5|14180.4|14179.3|362
1623086100000|2021-06-07 17:15:00|14182.4|14181.5|14184.6|14183.7|14184.9|14184|14181.3|14180.4|260
1623086400000|2021-06-07 17:20:00|14184.7|14183.8|14184.5|14183.6|14185.2|14184.3|14183.8|14182.9|339
1623086700000|2021-06-07 17:25:00|14184.4|14183.5|14185.8|14184.9|14185.9|14185|14184.2|14183.3|327
1623087000000|2021-06-07 17:30:00|14185.7|14184.8|14185.5|14184.6|14186|14185.1|14183.9|14183|357
1623087300000|2021-06-07 17:35:00|14185.4|14184.5|14184.5|14183.6|14185.6|14184.7|14184.3|14183.4|232
1623087600000|2021-06-07 17:40:00|14184.6|14183.7|14185.7|14184.8|14186.8|14185.9|14184.6|14183.7|248
1623087900000|2021-06-07 17:45:00|14185.8|14184.9|14187.5|14186.6|14187.7|14186.8|14185.3|14184.4|286
1623088200000|2021-06-07 17:50:00|14187.6|14186.7|14188.4|14187.5|14188.8|14187.9|14186.2|14185.3|253
1623088500000|2021-06-07 17:55:00|14188.5|14187.6|14189|14188.1|14189.8|14188.9|14187.7|14186.8|320
1623088800000|2021-06-07 18:00:00|14188.9|14188|14189.4|14188.5|14191.3|14190.4|14188.8|14187.9|295
1623089100000|2021-06-07 18:05:00|14189.5|14188.6|14189.3|14188.4|14189.7|14188.8|14188.6|14187.7|269
1623089400000|2021-06-07 18:10:00|14189.4|14188.5|14188.5|14187.6|14190|14189.1|14188.2|14187.3|287
1623089700000|2021-06-07 18:15:00|14188.6|14187.7|14188.5|14187.6|14189.5|14188.6|14188|14187.1|274
1623090000000|2021-06-07 18:20:00|14188.6|14187.7|14187.5|14186.6|14188.9|14188|14187.1|14186.2|228
1623090300000|2021-06-07 18:25:00|14187.4|14186.5|14188|14187.1|14189.5|14188.6|14187.4|14186.5|280
1623090600000|2021-06-07 18:30:00|14188.2|14187.3|14189.5|14188.6|14189.5|14188.6|14187.7|14186.8|196
1623090900000|2021-06-07 18:35:00|14188.9|14188|14187.5|14186.6|14189.9|14189|14187.5|14186.6|205
1623091200000|2021-06-07 18:40:00|14187.6|14186.7|14188|14187.1|14188.2|14187.3|14186.9|14186|260
1623091500000|2021-06-07 18:45:00|14188.1|14187.2|14187.1|14186.2|14188.8|14187.9|14185.8|14184.9|294
1623091800000|2021-06-07 18:50:00|14187|14186.1|14186.4|14185.5|14188|14187.1|14186.1|14185.2|276
1623092100000|2021-06-07 18:55:00|14186.5|14185.6|14184.5|14183.6|14187|14186.1|14184|14183.1|425
1623092400000|2021-06-07 19:00:00|14184.4|14183.5|14182.4|14181.5|14185|14183.8|14182.4|14181.5|357
1623092700000|2021-06-07 19:05:00|14182.5|14181.6|14181.6|14180.7|14182.8|14181.8|14180.6|14179.4|282
1623093000000|2021-06-07 19:10:00|14181.4|14180.5|14181.8|14180.9|14182.5|14181.4|14180.3|14179.4|254
1623093300000|2021-06-07 19:15:00|14181.7|14180.8|14181|14179.5|14181.9|14181|14180.4|14179.2|188
1623093600000|2021-06-07 19:20:00|14180.9|14179.4|14182.5|14181.6|14183|14181.9|14180.4|14179.4|191
1623093900000|2021-06-07 19:25:00|14182.6|14181.7|14184.8|14183.9|14184.9|14183.9|14182.1|14181.1|231
1623094200000|2021-06-07 19:30:00|14185|14183.5|14184.3|14183.4|14185.2|14184.1|14183.7|14182.8|193
1623094500000|2021-06-07 19:35:00|14184.4|14183.5|14183.3|14182.4|14184.9|14183.7|14183.3|14182|282
1623094800000|2021-06-07 19:40:00|14183.4|14182.5|14183.3|14182.4|14184.1|14183|14182.6|14181.4|298
1623095100000|2021-06-07 19:45:00|14183.2|14182.3|14182.6|14181.7|14184.1|14183|14182.4|14181.2|246
1623095400000|2021-06-07 19:50:00|14182.7|14181.8|14184.6|14183.7|14185|14184|14182.7|14181.8|184
1623095700000|2021-06-07 19:55:00|14184.5|14183.6|14183.3|14182.4|14185.7|14184.5|14182.6|14181.3|297
1623096000000|2021-06-07 20:00:00|14183.1|14182.2|14181.7|14180.8|14183.1|14182.2|14181|14180.1|271
1623096300000|2021-06-07 20:05:00|14181.6|14180.7|14183|14181.5|14183.1|14181.9|14181.5|14180.2|189
1623096600000|2021-06-07 20:10:00|14182.9|14181.4|14183.7|14182.8|14184.2|14182.8|14182.7|14181.3|204
1623096900000|2021-06-07 20:15:00|14183.6|14182.7|14182.8|14181.3|14183.9|14182.8|14182.5|14181.2|123
1623097200000|2021-06-07 20:20:00|14182.7|14181.2|14180.5|14179.6|14182.9|14181.7|14180.4|14179.2|129
1623097500000|2021-06-07 20:25:00|14180.6|14179.7|14179.5|14178.6|14180.6|14179.7|14179.4|14178.5|161
1623097800000|2021-06-07 20:30:00|14179.6|14178.7|14179.8|14178.3|14180.3|14179|14178.9|14177.8|143
1623098100000|2021-06-07 20:35:00|14179.7|14178.2|14179.3|14177.8|14179.9|14178.4|14178.6|14177.4|117
1623098400000|2021-06-07 20:40:00|14179.4|14177.9|14179.3|14177.8|14179.5|14178.2|14179|14177.5|98
1623098700000|2021-06-07 20:45:00|14179.9|14178.4|14179.1|14177.6|14180.2|14178.7|14177.9|14176.4|177
1623099000000|2021-06-07 20:50:00|14179|14177.5|14178.3|14176.8|14179.2|14177.7|14177.3|14175.8|194
1623099300000|2021-06-07 20:55:00|14178.4|14176.9|14181.7|14174.1|14182.4|14177|14176.6|14174.1|379
1623099600000|2021-06-07 21:00:00|14180.9|14176.2|14188|14178|14189.5|14179.5|14180.9|14176.2|32
1623099900000|2021-06-07 21:05:00|14189.8|14179.8|14185.8|14178.4|14190.2|14184.1|14184|14176.2|223
1623100200000|2021-06-07 21:10:00|14187.8|14181.2|14189.1|14181.1|14190.9|14183.2|14185.4|14178.1|243
1623100500000|2021-06-07 21:15:00|14189.5|14180.7|14182.3|14178.6|14190.6|14182.1|14180.9|14176|277
1623100800000|2021-06-07 21:20:00|14182.5|14178.5|14183.1|14177.7|14185|14180.7|14180.3|14174.9|184
1623101100000|2021-06-07 21:25:00|14183.7|14177|14183.1|14176.8|14184.9|14180.6|14180.6|14174.5|148
1623101400000|2021-06-07 21:30:00|14183|14176.5|14182.7|14177.3|14183.6|14179.2|14180.7|14174.5|127
1623101700000|2021-06-07 21:35:00|14182.9|14176.8|14185.6|14175.6|14187.7|14179.5|14180.3|14173.7|207
1623102000000|2021-06-07 21:40:00|14185.8|14175.8|14186.5|14178.7|14189.8|14181.9|14185|14175.1|263
1623102300000|2021-06-07 21:45:00|14186.2|14178.6|14183.7|14178.3|14186.7|14180.7|14182.2|14175.9|1336
1623102600000|2021-06-07 21:50:00|14183.5|14178.5|14183.8|14178.7|14184.9|14180.7|14181.8|14177.3|269
1623102900000|2021-06-07 21:55:00|14184.3|14178.5|14183.4|14179|14184.6|14181.9|14181.9|14178|451
1623103200000|2021-06-07 22:00:00|14182.5|14178.5|14182.2|14178.6|14183.5|14180.9|14181|14177.8|736
1623103500000|2021-06-07 22:05:00|14183.3|14178.5|14181.6|14178.9|14184.5|14180.1|14181.5|14175.7|695
1623103800000|2021-06-07 22:10:00|14181.4|14179|14183.9|14178.5|14186.3|14179.6|14181.4|14175.6|1128
1623104100000|2021-06-07 22:15:00|14184.3|14179.4|14181.9|14178.6|14185.3|14180.2|14181.3|14176.5|899
1623104400000|2021-06-07 22:20:00|14181.6|14178.5|14180.5|14178.1|14181.7|14178.9|14179.4|14175.2|257
1623104700000|2021-06-07 22:25:00|14180.4|14178.3|14179.8|14178.3|14181.8|14178.9|14179.4|14176.8|249
1623105000000|2021-06-07 22:30:00|14179.6|14178.1|14180.6|14177.9|14181.5|14178.8|14179.2|14177.2|214
1623105300000|2021-06-07 22:35:00|14180.7|14178.1|14180.8|14179.3|14181.8|14179.7|14180.1|14177.8|158
1623105600000|2021-06-07 22:40:00|14180.9|14179.4|14181|14179.5|14181.5|14179.6|14180.5|14178.6|134
1623105900000|2021-06-07 22:45:00|14180.9|14179.4|14177.7|14176.2|14181.5|14179.7|14177.6|14175.8|118
1623106200000|2021-06-07 22:50:00|14177.6|14176.1|14180.4|14178.9|14182.2|14179.2|14177.6|14175.7|234
1623106500000|2021-06-07 22:55:00|14180.3|14178.8|14180.4|14178.9|14181.5|14179.1|14180.2|14178|161
1623106800000|2021-06-07 23:00:00|14180.6|14179.1|14179.1|14177.6|14181.1|14179.1|14177.8|14176.1|173
1623107100000|2021-06-07 23:05:00|14180|14178.5|14179|14177.5|14180.3|14178.8|14178.2|14176.7|160
1623107400000|2021-06-07 23:10:00|14179.1|14177.6|14179.1|14177.6|14180.2|14178.1|14178.7|14176.7|122
1623107700000|2021-06-07 23:15:00|14179|14177.5|14179.1|14177.6|14180.1|14178.3|14178.7|14177|119
1623108000000|2021-06-07 23:20:00|14179|14177.5|14179.7|14178.2|14180.3|14178.3|14178.7|14177.2|120
1623108300000|2021-06-07 23:25:00|14179.6|14178.1|14179.1|14177.6|14179.8|14178.3|14178.7|14177.4|117
1623108600000|2021-06-07 23:30:00|14178.1|14176.6|14179.2|14177.7|14180.1|14178|14177.9|14176.4|174
1623108900000|2021-06-07 23:35:00|14179|14177.5|14179.3|14177.8|14179.4|14177.9|14178.7|14177.2|80
1623109200000|2021-06-07 23:40:00|14179.2|14177.7|14178.3|14176.8|14179.4|14177.9|14178|14176.5|134
1623109500000|2021-06-07 23:45:00|14178.2|14176.7|14177.9|14176.4|14179.5|14178.2|14177.9|14176.4|102
1623109800000|2021-06-07 23:50:00|14177.8|14176.3|14177.1|14175.6|14178.2|14177|14176.7|14175.4|115
1623110100000|2021-06-07 23:55:00|14177|14175.5|14176.7|14175.2|14177.2|14175.8|14175.9|14174.4|134
1623110400000|2021-06-08 00:00:00|14176.6|14175.1|14181.4|14179.9|14181.4|14179.9|14175.9|14174.6|374
1623110700000|2021-06-08 00:05:00|14181.3|14179.8|14182.1|14180.6|14182.4|14180.9|14178.8|14177.3|342
1623111000000|2021-06-08 00:10:00|14182|14180.5|14183.2|14181.7|14185.3|14183.8|14181.7|14180.4|295
1623111300000|2021-06-08 00:15:00|14183.1|14181.6|14184.1|14182.6|14184.4|14183.1|14182.7|14181.3|257
1623111600000|2021-06-08 00:20:00|14184.3|14182.8|14181.2|14179.7|14185.3|14184.3|14179.4|14178.3|310
1623111900000|2021-06-08 00:25:00|14181.1|14179.6|14176.7|14175.2|14181.2|14179.7|14175.3|14173.9|430
1623112200000|2021-06-08 00:30:00|14176.6|14175.1|14175.1|14173.6|14176.6|14175.1|14172.5|14171.2|326
1623112500000|2021-06-08 00:35:00|14175|14173.5|14173.9|14172.4|14175.5|14174.2|14172.2|14171.2|291
1623112800000|2021-06-08 00:40:00|14174|14172.5|14171.1|14170.2|14174.5|14173.1|14169.6|14168.4|302
1623113100000|2021-06-08 00:45:00|14171.2|14170.3|14169.6|14168.7|14171.2|14170.3|14168.3|14167.2|280
1623113400000|2021-06-08 00:50:00|14169.5|14168.6|14169|14167.5|14170.1|14169|14166.8|14165.9|455
1623113700000|2021-06-08 00:55:00|14169.1|14167.6|14171.3|14169.8|14171.3|14170.1|14166.3|14165.4|421
1623114000000|2021-06-08 01:00:00|14171.2|14169.7|14174.7|14173.8|14176.2|14174.7|14170.8|14169.4|518
1623114300000|2021-06-08 01:05:00|14174.4|14173.5|14177|14175.5|14178|14176.5|14174.4|14173|516
1623114600000|2021-06-08 01:10:00|14177.1|14175.6|14176.7|14175.2|14177.1|14175.6|14174.9|14173.5|272
1623114900000|2021-06-08 01:15:00|14176.6|14175.1|14175.8|14174.9|14177.4|14175.9|14175.6|14174.2|389
1623115200000|2021-06-08 01:20:00|14175.9|14175|14173|14171.5|14176.1|14175|14172.6|14171.4|400
1623115500000|2021-06-08 01:25:00|14172.7|14171.2|14174.6|14173.1|14175|14173.5|14171|14169.7|473
1623115800000|2021-06-08 01:30:00|14174.7|14173.2|14172.2|14170.7|14176.5|14175|14171.7|14170.2|527
1623116100000|2021-06-08 01:35:00|14172.1|14170.6|14169.2|14167.7|14172.6|14171.1|14168.7|14167.6|456
1623116400000|2021-06-08 01:40:00|14169.1|14167.6|14172.2|14170.7|14172.2|14170.7|14168.9|14167.4|375
1623116700000|2021-06-08 01:45:00|14172.3|14170.8|14172.4|14170.9|14173.1|14171.8|14170.4|14169|337
1623117000000|2021-06-08 01:50:00|14172.5|14171|14175.3|14173.8|14175.4|14173.9|14171.7|14170.4|521
1623117300000|2021-06-08 01:55:00|14174.9|14173.4|14171.3|14169.8|14175.3|14174|14170.5|14169.3|452
1623117600000|2021-06-08 02:00:00|14171.2|14169.7|14171|14169.5|14171.5|14170.2|14168|14167|548
1623117900000|2021-06-08 02:05:00|14171.1|14169.6|14173.1|14172.2|14173.7|14172.8|14170|14168.7|439
1623118200000|2021-06-08 02:10:00|14173.9|14172.4|14173.3|14171.8|14174.8|14173.5|14172.8|14171.5|345
1623118500000|2021-06-08 02:15:00|14173.4|14171.9|14172|14170.5|14173.7|14172.2|14170.6|14169.4|297
1623118800000|2021-06-08 02:20:00|14172.1|14170.6|14172.1|14170.6|14172.2|14170.7|14169.4|14168.2|384
1623119100000|2021-06-08 02:25:00|14172|14170.5|14168.7|14167.2|14173.1|14171.8|14168.2|14166.7|398
1623119400000|2021-06-08 02:30:00|14168.5|14167|14168|14167.1|14171.2|14169.8|14167.1|14165.8|459
1623119700000|2021-06-08 02:35:00|14168.1|14167.2|14167.1|14165.6|14170.3|14168.8|14166.9|14165.5|538
1623120000000|2021-06-08 02:40:00|14167.2|14165.7|14169.2|14167.7|14170.8|14169.7|14166.9|14165.5|619
1623120300000|2021-06-08 02:45:00|14169.1|14167.6|14169|14167.5|14170|14168.7|14168.2|14167.1|270
1623120600000|2021-06-08 02:50:00|14168.9|14167.4|14165.6|14164.7|14169.5|14168.1|14165.5|14164.4|584
1623120900000|2021-06-08 02:55:00|14165.7|14164.8|14164.6|14163.7|14166.3|14165|14164.5|14163.3|420
1623121200000|2021-06-08 03:00:00|14164.9|14163.4|14160.6|14159.7|14164.9|14163.4|14160.5|14159.4|636
1623121500000|2021-06-08 03:05:00|14160.9|14159.4|14161.9|14160.4|14163.7|14162.2|14160.7|14159.2|396
1623121800000|2021-06-08 03:10:00|14161.8|14160.3|14161.1|14159.6|14162.1|14160.9|14159.8|14158.5|454
1623122100000|2021-06-08 03:15:00|14160.7|14159.8|14160.7|14159.2|14162|14160.7|14158.8|14157.9|497
1623122400000|2021-06-08 03:20:00|14160.6|14159.1|14162.3|14160.8|14162.4|14161.2|14158.7|14157.5|394
1623122700000|2021-06-08 03:25:00|14162.2|14160.7|14161.9|14160.4|14163.1|14162|14161.2|14160|297
1623123000000|2021-06-08 03:30:00|14161.4|14159.9|14162|14161.1|14163.3|14162.2|14161.2|14159.9|436
1623123300000|2021-06-08 03:35:00|14161.9|14161|14161.5|14160.6|14162.9|14161.7|14161|14159.5|448
1623123600000|2021-06-08 03:40:00|14161.4|14160.5|14163.2|14161.7|14163.6|14162.6|14160.6|14159.5|388
1623123900000|2021-06-08 03:45:00|14163.4|14161.9|14161.3|14159.8|14163.6|14162.2|14160.1|14158.6|232
1623124200000|2021-06-08 03:50:00|14161.2|14159.7|14162.2|14160.7|14162.9|14161.4|14161|14159.7|335
1623124500000|2021-06-08 03:55:00|14162.3|14160.8|14161.4|14159.9|14162.7|14161.4|14160.5|14159.4|483
1623124800000|2021-06-08 04:00:00|14161.3|14159.8|14160.2|14158.7|14161.6|14160.5|14160|14158.6|311
1623125100000|2021-06-08 04:05:00|14160.3|14158.8|14160.1|14159.2|14160.9|14159.5|14159.8|14158.3|217
1623125400000|2021-06-08 04:10:00|14161.1|14159.6|14161.1|14159.6|14161.5|14160.1|14160.7|14159.4|161
1623125700000|2021-06-08 04:15:00|14161.2|14159.7|14160.2|14158.7|14161.2|14160.1|14159.8|14158.6|144
1623126000000|2021-06-08 04:20:00|14160.1|14158.6|14156.9|14156|14160.4|14159.2|14156.7|14155.8|165
1623126300000|2021-06-08 04:25:00|14157|14156.1|14158.1|14157.2|14158.5|14157.3|14156.6|14155.2|219
1623126600000|2021-06-08 04:30:00|14158.2|14157.3|14157.9|14157|14159|14158.1|14157.7|14156.5|179
1623126900000|2021-06-08 04:35:00|14158|14157.1|14157|14155.5|14158.3|14157.2|14156.8|14155.5|123
1623127200000|2021-06-08 04:40:00|14157.1|14155.6|14158.4|14156.9|14159.1|14157.6|14156.7|14155.6|151
1623127500000|2021-06-08 04:45:00|14158.3|14156.8|14158.2|14156.7|14158.8|14157.7|14157.6|14156.3|178
1623127800000|2021-06-08 04:50:00|14158.3|14156.8|14159.3|14157.8|14159.5|14158.2|14157.9|14156.7|154
1623128100000|2021-06-08 04:55:00|14159.2|14157.7|14158.1|14156.6|14159.5|14158.1|14157.7|14156.5|124
1623128400000|2021-06-08 05:00:00|14158|14156.5|14158.2|14157.3|14159.8|14158.5|14156.9|14155.8|278
1623128700000|2021-06-08 05:05:00|14158.3|14157.4|14159.5|14158|14159.6|14158.3|14157.1|14155.6|308
1623129000000|2021-06-08 05:10:00|14159.6|14158.1|14161.7|14160.2|14161.8|14160.5|14159.5|14158.1|352
1623129300000|2021-06-08 05:15:00|14161.6|14160.1|14160.8|14159.9|14162.3|14161.4|14160.2|14159|237
1623129600000|2021-06-08 05:20:00|14160.7|14159.8|14158.3|14157.4|14161.2|14160|14158.1|14156.8|217
1623129900000|2021-06-08 05:25:00|14158.2|14157.3|14158.2|14156.7|14159.9|14158.5|14157.2|14156|256
1623130200000|2021-06-08 05:30:00|14158.1|14156.6|14154.3|14153.4|14158.1|14156.6|14153.7|14152.6|383
1623130500000|2021-06-08 05:35:00|14154.4|14153.5|14155.6|14154.1|14157.2|14155.9|14154.4|14153.2|357
1623130800000|2021-06-08 05:40:00|14155.5|14154|14157.3|14156.4|14157.6|14156.4|14154.6|14153.5|345
1623131100000|2021-06-08 05:45:00|14157.2|14156.3|14152.2|14150.7|14158.4|14157.3|14151.9|14150.5|344
1623131400000|2021-06-08 05:50:00|14152.3|14150.8|14150.1|14148.6|14153.2|14151.7|14149.9|14148.5|295
1623131700000|2021-06-08 05:55:00|14150.2|14148.7|14151.5|14150|14151.6|14150.3|14147.7|14146.2|409
1623132000000|2021-06-08 06:00:00|14151.4|14149.9|14156.3|14154.8|14156.4|14155|14150.8|14149.7|589
1623132300000|2021-06-08 06:05:00|14156.2|14154.7|14160.2|14159.3|14165.9|14164.9|14155.9|14154.7|630
1623132600000|2021-06-08 06:10:00|14160.4|14158.9|14158.9|14158|14163.7|14162.8|14157.9|14157|553
1623132900000|2021-06-08 06:15:00|14159.1|14158.2|14159.1|14158.2|14159.9|14159|14156.8|14155.9|525
1623133200000|2021-06-08 06:20:00|14159.2|14158.3|14157.1|14156.2|14159.2|14158.3|14154.1|14152.9|472
1623133500000|2021-06-08 06:25:00|14157.2|14156.3|14157.8|14156.9|14161.4|14160.5|14155.9|14155|622
1623133800000|2021-06-08 06:30:00|14157.9|14157|14161.2|14160.3|14162.4|14161.5|14157.1|14156.2|484
1623134100000|2021-06-08 06:35:00|14161|14160.1|14156.8|14155.9|14162.5|14161.6|14155.7|14154.8|466
1623134400000|2021-06-08 06:40:00|14156.6|14155.7|14158|14156.5|14159.6|14158.7|14156.3|14155.4|497
1623134700000|2021-06-08 06:45:00|14157.3|14156.4|14156.1|14155.2|14157.6|14156.5|14153.3|14152.4|483
1623135000000|2021-06-08 06:50:00|14156.2|14155.3|14157.9|14157|14160.5|14159.6|14155.4|14154.5|540
1623135300000|2021-06-08 06:55:00|14158|14157.1|14154.6|14153.7|14160.3|14159.2|14153.7|14152.7|521
1623135600000|2021-06-08 07:00:00|14154.4|14153.5|14161.7|14160.8|14163|14162.1|14153.1|14152.2|884
1623135900000|2021-06-08 07:05:00|14161.8|14160.9|14162|14161.1|14165.7|14164.8|14161|14160.1|763
1623136200000|2021-06-08 07:10:00|14162.1|14161.2|14153.7|14152.8|14163.1|14162.2|14153|14152.1|758
1623136500000|2021-06-08 07:15:00|14153.6|14152.7|14138.2|14137.3|14153.6|14152.7|14135.8|14134.7|954
1623136800000|2021-06-08 07:20:00|14138.3|14137.4|14134.4|14132.9|14140.7|14139.8|14133.7|14132.5|758
1623137100000|2021-06-08 07:25:00|14134.1|14133.2|14136.8|14135.9|14140.3|14138.9|14131.6|14130.7|808
1623137400000|2021-06-08 07:30:00|14136.9|14136|14136.9|14136|14140.7|14139.6|14135.3|14134.4|616
1623137700000|2021-06-08 07:35:00|14137|14136.1|14135|14134.1|14138.9|14138|14133.3|14132.3|638
1623138000000|2021-06-08 07:40:00|14135.1|14134.2|14138|14137.1|14139.1|14138.2|14134.3|14133.4|589
1623138300000|2021-06-08 07:45:00|14137.9|14137|14139.7|14138.8|14140.2|14139.3|14137|14136.1|580
1623138600000|2021-06-08 07:50:00|14140.2|14139.3|14136.1|14135.2|14141.8|14140.9|14135.7|14134.8|618
1623138900000|2021-06-08 07:55:00|14136|14135.1|14139.5|14138.6|14139.8|14138.9|14135.9|14135|601
1623139200000|2021-06-08 08:00:00|14139.4|14138.5|14138.8|14137.9|14143.4|14142.5|14138.1|14137.2|695
1623139500000|2021-06-08 08:05:00|14138.7|14137.8|14134.9|14134|14139.2|14138.3|14130.4|14129.5|735
1623139800000|2021-06-08 08:10:00|14134.8|14133.9|14134|14133.1|14135.7|14134.8|14131.6|14130.7|619
1623140100000|2021-06-08 08:15:00|14134.1|14133.2|14136.2|14135.3|14138.4|14137.5|14133.4|14132.5|672
1623140400000|2021-06-08 08:20:00|14136.1|14135.2|14132.8|14131.9|14136.6|14135.7|14132|14131.1|576
1623140700000|2021-06-08 08:25:00|14132.7|14131.8|14133.9|14133|14134.4|14133.4|14128.7|14127.8|673
1623141000000|2021-06-08 08:30:00|14134|14133.1|14133.2|14132.3|14137.1|14136.2|14131.7|14130.7|608
1623141300000|2021-06-08 08:35:00|14133.3|14132.4|14138.2|14137.3|14139.3|14138.4|14132.6|14131.7|577
1623141600000|2021-06-08 08:40:00|14138.3|14137.4|14143|14142.1|14143.3|14142.4|14137.9|14136.8|680
1623141900000|2021-06-08 08:45:00|14143.2|14141.7|14142.9|14142|14145.3|14144.4|14141.9|14140.8|558
1623142200000|2021-06-08 08:50:00|14142.8|14141.9|14145.1|14144.2|14146.5|14145.4|14142.7|14141.8|548
1623142500000|2021-06-08 08:55:00|14145|14144.1|14142.7|14141.8|14145.2|14144.2|14141.4|14140.3|470
1623142800000|2021-06-08 09:00:00|14142.8|14141.9|14141.9|14141|14143.5|14142.6|14139.8|14138.9|585
1623143100000|2021-06-08 09:05:00|14142|14141.1|14145.8|14144.9|14146.4|14145.5|14141.1|14140.2|597
1623143400000|2021-06-08 09:10:00|14145.9|14145|14146.8|14145.9|14147.1|14146.2|14143.8|14142.9|504
1623143700000|2021-06-08 09:15:00|14146.7|14145.8|14143.2|14142.3|14148.3|14147.4|14142|14141.1|612
1623144000000|2021-06-08 09:20:00|14143|14142.1|14145.7|14144.8|14146.2|14145.3|14141|14140.1|522
1623144300000|2021-06-08 09:25:00|14145.6|14144.7|14143.6|14142.7|14145.7|14144.8|14142.9|14142|558
1623144600000|2021-06-08 09:30:00|14143.3|14142.4|14145.4|14144.5|14146.4|14145.5|14142.1|14141.2|506
1623144900000|2021-06-08 09:35:00|14145.3|14144.4|14141.5|14140.6|14146.2|14145.3|14141.4|14140.5|403
1623145200000|2021-06-08 09:40:00|14141.8|14140.9|14140.3|14139.4|14142.4|14141.5|14140|14138.8|445
1623145500000|2021-06-08 09:45:00|14140.4|14139.5|14138|14137.1|14141.5|14140.6|14137.6|14136.7|438
1623145800000|2021-06-08 09:50:00|14137.9|14137|14139.4|14138.5|14139.4|14138.5|14135.8|14134.9|410
1623146100000|2021-06-08 09:55:00|14139.3|14138.4|14138.1|14137.2|14139.4|14138.5|14136|14135.1|514
1623146400000|2021-06-08 10:00:00|14138.2|14137.3|14134|14133.1|14138.6|14137.7|14131.7|14130.8|605
1623146700000|2021-06-08 10:05:00|14134.1|14133.2|14138.4|14137.5|14138.4|14137.5|14132.9|14131.8|425
1623147000000|2021-06-08 10:10:00|14138.8|14137.9|14143.4|14142.5|14143.6|14142.7|14137.2|14136.3|593
1623147300000|2021-06-08 10:15:00|14143.5|14142.6|14136.9|14136|14144.2|14143.3|14136.8|14135.9|1104
1623147600000|2021-06-08 10:20:00|14137|14136.1|14135.2|14134.3|14139.8|14138.9|14134.4|14133.5|785
1623147900000|2021-06-08 10:25:00|14135.3|14134.4|14133.5|14132.6|14135.5|14134.6|14132.6|14131.7|789
1623148200000|2021-06-08 10:30:00|14133.4|14132.5|14136.1|14135.2|14139.7|14138.8|14132.5|14131.6|770
1623148500000|2021-06-08 10:35:00|14136.2|14135.3|14139.6|14138.7|14142.2|14141.3|14135.5|14134.6|717
1623148800000|2021-06-08 10:40:00|14139.7|14138.8|14136.7|14135.8|14139.7|14138.8|14136.6|14135.7|503
1623149100000|2021-06-08 10:45:00|14136.9|14135.4|14138|14137.1|14140.3|14139.4|14136.5|14135.4|591
1623149400000|2021-06-08 10:50:00|14137.9|14137|14139.9|14139|14141|14140.1|14137.7|14136.8|527
1623149700000|2021-06-08 10:55:00|14140|14139.1|14143.7|14142.8|14146.4|14145.5|14139.3|14138.4|570
1623150000000|2021-06-08 11:00:00|14143.6|14142.7|14148.3|14147.4|14149.2|14148.3|14141.4|14140.5|704
1623150300000|2021-06-08 11:05:00|14148.2|14147.3|14151.5|14150.6|14151.7|14150.8|14147.3|14146.4|554
1623150600000|2021-06-08 11:10:00|14151.4|14150.5|14153|14152.1|14153.4|14152.5|14146.7|14145.8|564
1623150900000|2021-06-08 11:15:00|14152.9|14152|14152.8|14151.9|14155.1|14154.2|14151|14150.1|535
1623151200000|2021-06-08 11:20:00|14152.6|14151.7|14148|14147.1|14152.9|14151.9|14147.6|14146.7|438
1623151500000|2021-06-08 11:25:00|14148.1|14147.2|14146.1|14145.2|14149.8|14148.9|14145.8|14144.9|521
1623151800000|2021-06-08 11:30:00|14146|14145.1|14143.9|14143|14147.3|14146.1|14143|14141.9|422
1623152100000|2021-06-08 11:35:00|14143.8|14142.9|14144.3|14143.4|14146.9|14146|14142.9|14142|547
1623152400000|2021-06-08 11:40:00|14144.5|14143.6|14148.9|14148|14151.9|14151|14143.9|14143|644
1623152700000|2021-06-08 11:45:00|14149.2|14148.3|14146.8|14145.3|14150.1|14149.2|14145.1|14143.9|542
1623153000000|2021-06-08 11:50:00|14146.9|14145.4|14147|14146.1|14148.8|14147.9|14145.6|14144.6|583
1623153300000|2021-06-08 11:55:00|14146.9|14146|14146.6|14145.7|14150.2|14149.3|14146.2|14145.3|526
1623153600000|2021-06-08 12:00:00|14146.7|14145.8|14147.9|14147|14149.1|14148.2|14144.6|14143.7|590
1623153900000|2021-06-08 12:05:00|14147.6|14146.7|14147.1|14146.2|14149.3|14148.4|14145.9|14144.9|643
1623154200000|2021-06-08 12:10:00|14147|14146.1|14149.2|14148.3|14149.2|14148.3|14146|14145.1|529
1623154500000|2021-06-08 12:15:00|14149|14148.1|14149.5|14148.6|14152.2|14151.3|14148.7|14147.8|560
1623154800000|2021-06-08 12:20:00|14149.7|14148.8|14147.4|14146.5|14150.3|14149.4|14144.2|14143.3|718
1623155100000|2021-06-08 12:25:00|14147.7|14146.8|14152.5|14151|14153.1|14151.9|14146.9|14146|694
1623155400000|2021-06-08 12:30:00|14152.6|14151.1|14150.3|14149.4|14157.9|14157|14148.5|14147.3|1009
1623155700000|2021-06-08 12:35:00|14150.4|14149.5|14152.6|14151.7|14155.5|14154.6|14149|14148.1|940
1623156000000|2021-06-08 12:40:00|14152.8|14151.9|14149.6|14148.7|14154.1|14153.2|14148.6|14147.7|814
1623156300000|2021-06-08 12:45:00|14149.7|14148.8|14142.4|14141.5|14149.7|14148.8|14139.6|14138.7|1013
1623156600000|2021-06-08 12:50:00|14142.3|14141.4|14146.2|14145.3|14147.6|14146.7|14139.7|14138.8|906
1623156900000|2021-06-08 12:55:00|14146|14145.1|14145.1|14144.2|14150.5|14149.6|14144.1|14143.2|798
1623157200000|2021-06-08 13:00:00|14145|14144.1|14151.3|14150.4|14151.7|14150.8|14144.2|14143.3|799
1623157500000|2021-06-08 13:05:00|14151.4|14150.5|14152.1|14150.6|14155.9|14155|14150.9|14150|696
1623157800000|2021-06-08 13:10:00|14152|14151.1|14148.6|14147.7|14154.6|14153.4|14148.5|14147.6|668
1623158100000|2021-06-08 13:15:00|14148.7|14147.8|14146.9|14146|14150.8|14149.9|14146.5|14145.6|824
1623158400000|2021-06-08 13:20:00|14146.8|14145.9|14146.3|14145.4|14147.9|14147|14144.7|14143.8|566
1623158700000|2021-06-08 13:25:00|14146|14145.1|14138.8|14137.9|14147.8|14146.9|14138.5|14137.4|595
1623159000000|2021-06-08 13:30:00|14138.5|14137.6|14134.4|14133.5|14141.9|14141|14133.4|14132.5|704
1623159300000|2021-06-08 13:35:00|14134.7|14133.8|14136.3|14135.4|14137.3|14136.4|14130.1|14129.2|712
1623159600000|2021-06-08 13:40:00|14136.1|14135.2|14132|14131.1|14137.1|14136.2|14129.8|14128.9|825
1623159900000|2021-06-08 13:45:00|14132.1|14131.2|14129.8|14128.9|14132.2|14131.2|14124.6|14123.7|940
1623160200000|2021-06-08 13:50:00|14129.5|14128.6|14126.1|14125.2|14129.5|14128.6|14122.4|14121.5|926
1623160500000|2021-06-08 13:55:00|14126.3|14125.4|14124.4|14123.5|14128.5|14127.6|14121.2|14120.3|1064
1623160800000|2021-06-08 14:00:00|14124.3|14123.4|14129.8|14128.9|14135.4|14134.5|14123.3|14122.4|1016
1623161100000|2021-06-08 14:05:00|14129.7|14128.8|14136.5|14135.6|14137.7|14136.8|14128.2|14127.3|894
1623161400000|2021-06-08 14:10:00|14136.4|14135.5|14138.1|14137.2|14139|14138|14134.4|14133.5|746
1623161700000|2021-06-08 14:15:00|14138.2|14137.3|14135.4|14134.5|14139.1|14138.2|14133.4|14132.5|736
1623162000000|2021-06-08 14:20:00|14135.1|14134.2|14130|14129.1|14136.2|14135.3|14129.1|14128.2|755
1623162300000|2021-06-08 14:25:00|14130.1|14129.2|14129.6|14128.7|14131.5|14130.4|14128.2|14127.3|754
1623162600000|2021-06-08 14:30:00|14129.7|14128.8|14131.2|14130.3|14133.1|14132.2|14128.1|14127.2|708
1623162900000|2021-06-08 14:35:00|14131.1|14130.2|14137|14136.1|14137.8|14136.9|14129.8|14128.7|787
1623163200000|2021-06-08 14:40:00|14137.2|14136.3|14142.8|14141.9|14145.9|14145|14137.2|14136.3|738
1623163500000|2021-06-08 14:45:00|14142.7|14141.8|14149|14148.1|14149.9|14149|14141.1|14140|807
1623163800000|2021-06-08 14:50:00|14149.3|14148.4|14154.2|14153.3|14157.2|14156.3|14147.7|14146.8|995
1623164100000|2021-06-08 14:55:00|14154.6|14153.7|14149.7|14148.8|14159.5|14158.6|14148.9|14148|1067
1623164400000|2021-06-08 15:00:00|14149.8|14148.9|14146.8|14145.9|14150.3|14149.4|14146.1|14145.2|928
1623164700000|2021-06-08 15:05:00|14146.9|14146|14150|14149.1|14150.7|14149.8|14144.3|14143.4|600
1623165000000|2021-06-08 15:10:00|14149.9|14149|14146.1|14145.2|14152.8|14151.9|14145.5|14144.6|533
1623165300000|2021-06-08 15:15:00|14146|14145.1|14144.2|14143.3|14148.9|14148|14144|14143.1|711
1623165600000|2021-06-08 15:20:00|14144.3|14143.4|14146.4|14145.5|14147.6|14146.2|14142|14141.1|810
1623165900000|2021-06-08 15:25:00|14146.3|14145.4|14146.5|14145|14147.4|14146.3|14142.4|14141.5|682
1623166200000|2021-06-08 15:30:00|14146|14145.1|14149.9|14149|14150.9|14150|14145.9|14144.7|610
1623166500000|2021-06-08 15:35:00|14149.8|14148.9|14149.8|14148.9|14150.5|14149.6|14148.1|14147.2|615
1623166800000|2021-06-08 15:40:00|14150|14149.1|14149.9|14149|14151.2|14150.3|14148|14146.9|443
1623167100000|2021-06-08 15:45:00|14150|14149.1|14148.9|14148|14150.6|14149.7|14147.9|14147|388
1623167400000|2021-06-08 15:50:00|14149|14148.1|14147|14146.1|14150.2|14149.1|14146.7|14145.8|563
1623167700000|2021-06-08 15:55:00|14147.1|14146.2|14146.7|14145.8|14149.6|14148.5|14146.6|14145.7|458
1623168000000|2021-06-08 16:00:00|14146.5|14145.6|14146.9|14146|14147.6|14146.7|14144.8|14143.9|430
1623168300000|2021-06-08 16:05:00|14147|14146.1|14148.9|14148|14150.7|14149.8|14146.9|14146|346
1623168600000|2021-06-08 16:10:00|14149|14148.1|14147.8|14146.9|14149.7|14148.7|14146.7|14145.6|446
1623168900000|2021-06-08 16:15:00|14147.7|14146.8|14150.1|14149.2|14152.2|14151.3|14146.9|14146|425
1623169200000|2021-06-08 16:20:00|14150.2|14149.3|14145.2|14144.3|14150.9|14149.5|14143.9|14143|515
1623169500000|2021-06-08 16:25:00|14145.3|14144.4|14148|14147.1|14148.5|14147.5|14144.7|14143.8|412
1623169800000|2021-06-08 16:30:00|14147.9|14147|14149.2|14148.3|14150|14149.1|14147.8|14146.9|261
1623170100000|2021-06-08 16:35:00|14149|14148.1|14149|14148.1|14149.3|14148.4|14147.9|14147|208
1623170400000|2021-06-08 16:40:00|14149.1|14148.2|14152.1|14151.2|14153.2|14152.3|14148.9|14148|361
1623170700000|2021-06-08 16:45:00|14151.9|14151|14150.4|14149.5|14152|14151.1|14149.3|14148.4|275
1623171000000|2021-06-08 16:50:00|14150.3|14149.4|14152.4|14151.5|14153.5|14152.6|14150|14149.1|304
1623171300000|2021-06-08 16:55:00|14152.3|14151.4|14148.5|14147.6|14153.3|14152.4|14148.2|14147.3|379
1623171600000|2021-06-08 17:00:00|14148.6|14147.7|14147|14146.1|14148.6|14147.7|14146.9|14146|326
1623171900000|2021-06-08 17:05:00|14147.1|14146.2|14147.9|14147|14148|14147.1|14146.7|14145.8|197
1623172200000|2021-06-08 17:10:00|14148.1|14147.2|14150.1|14149.2|14151.3|14150.4|14147.4|14146.5|237
1623172500000|2021-06-08 17:15:00|14150|14149.1|14149.3|14148.4|14151.3|14150.4|14149.1|14148.2|198
1623172800000|2021-06-08 17:20:00|14149.4|14148.5|14149.2|14148.3|14150.3|14149.4|14148.9|14148|247
1623173100000|2021-06-08 17:25:00|14149.3|14148.4|14150.1|14149.2|14150.9|14150|14148.3|14147.4|325
1623173400000|2021-06-08 17:30:00|14150.2|14149.3|14151.1|14150.2|14151.9|14151|14149.8|14148.9|272
1623173700000|2021-06-08 17:35:00|14151.2|14150.3|14151.2|14150.3|14152.3|14151.4|14150.6|14149.7|166
1623174000000|2021-06-08 17:40:00|14151.1|14150.2|14153.2|14152.3|14153.2|14152.3|14150.3|14149.4|229
1623174300000|2021-06-08 17:45:00|14153.1|14152.2|14153.2|14152.3|14154.3|14153.4|14152.4|14151.5|251
1623174600000|2021-06-08 17:50:00|14153.5|14152.6|14152.1|14151.2|14154|14153.1|14150.9|14150|233
1623174900000|2021-06-08 17:55:00|14152|14151.1|14154.3|14153.4|14154.5|14153.6|14151.9|14151|220
1623175200000|2021-06-08 18:00:00|14154.2|14153.3|14156|14155.1|14156.4|14155.5|14154.2|14153.3|220
1623175500000|2021-06-08 18:05:00|14156.1|14155.2|14157|14156.1|14157.2|14156.3|14155.9|14155|175
1623175800000|2021-06-08 18:10:00|14157.2|14156.3|14156|14155.1|14158|14157.1|14154.9|14154|234
1623176100000|2021-06-08 18:15:00|14156.1|14155.2|14156|14155.1|14156.3|14155.4|14155.1|14154.2|205
1623176400000|2021-06-08 18:20:00|14156.1|14155.2|14154|14153.1|14156.8|14155.9|14153.8|14152.9|324
1623176700000|2021-06-08 18:25:00|14153.8|14152.9|14154.9|14154|14155.5|14154.6|14153.7|14152.8|225
1623177000000|2021-06-08 18:30:00|14154.8|14153.9|14156.5|14155.6|14157|14156.1|14154.7|14153.8|273
1623177300000|2021-06-08 18:35:00|14156.6|14155.7|14155.9|14155|14156.9|14156|14154.7|14153.8|205
1623177600000|2021-06-08 18:40:00|14155.7|14154.8|14156.1|14155.2|14157|14156.1|14154.9|14154|246
1623177900000|2021-06-08 18:45:00|14156.2|14155.3|14161.4|14160.5|14161.6|14160.7|14156.1|14155.2|309
1623178200000|2021-06-08 18:50:00|14161.6|14160.7|14162|14161.1|14162.1|14161.2|14159.1|14158.2|290
1623178500000|2021-06-08 18:55:00|14162.1|14161.2|14164|14163.1|14164.8|14163.9|14162|14161.1|363
1623178800000|2021-06-08 19:00:00|14163.8|14162.9|14163|14162.1|14164.3|14163.4|14162.8|14161.7|268
1623179100000|2021-06-08 19:05:00|14162.9|14162|14162.1|14161.2|14163.2|14162.2|14160.8|14159.9|234
1623179400000|2021-06-08 19:10:00|14162|14161.1|14160.2|14159.3|14162.8|14161.9|14160|14159.1|375
1623179700000|2021-06-08 19:15:00|14160.1|14159.2|14161|14160.1|14162.2|14161.1|14160.1|14159.2|512
1623180000000|2021-06-08 19:20:00|14160.9|14160|14159|14158.1|14162.2|14161.3|14158.7|14157.8|492
1623180300000|2021-06-08 19:25:00|14159.1|14158.2|14159.1|14158.2|14160.3|14159.4|14158.6|14157.7|368
1623180600000|2021-06-08 19:30:00|14159.2|14158.3|14160.7|14159.8|14160.8|14159.9|14159.1|14158.2|301
1623180900000|2021-06-08 19:35:00|14160.8|14159.9|14158.1|14157.2|14160.9|14160|14157.9|14157|282
1623181200000|2021-06-08 19:40:00|14158|14157.1|14160.4|14159.5|14160.9|14160|14157.3|14156.4|291
1623181500000|2021-06-08 19:45:00|14160.5|14159.6|14157.7|14156.8|14160.5|14159.6|14157.3|14156.4|293
1623181800000|2021-06-08 19:50:00|14157.9|14157|14159.3|14157.8|14160.2|14158.9|14156.9|14156|403
1623182100000|2021-06-08 19:55:00|14159.2|14157.7|14156.9|14156|14159.4|14158.1|14155.8|14154.9|503
1623182400000|2021-06-08 20:00:00|14157|14156.1|14157.1|14155.6|14157.6|14156.6|14154.4|14153.5|429
1623182700000|2021-06-08 20:05:00|14157.2|14155.7|14155.7|14154.2|14157.6|14156.3|14155.4|14153.9|187
1623183000000|2021-06-08 20:10:00|14155.6|14154.1|14155.2|14153.7|14155.7|14154.6|14154.6|14153.3|207
1623183300000|2021-06-08 20:15:00|14155.3|14153.8|14155.1|14153.6|14156.6|14155.1|14154.6|14153.4|151
1623183600000|2021-06-08 20:20:00|14155.7|14154.8|14154.5|14153.6|14156.4|14155.2|14153.8|14152.5|191
1623183900000|2021-06-08 20:25:00|14154.6|14153.7|14153.1|14151.6|14154.6|14153.7|14152.5|14151.2|185
1623184200000|2021-06-08 20:30:00|14153.2|14151.7|14152.5|14151|14153.3|14152.2|14152.3|14150.8|117
1623184500000|2021-06-08 20:35:00|14152.6|14151.1|14151|14150.1|14152.6|14151.1|14150.5|14149.1|136
1623184800000|2021-06-08 20:40:00|14150.9|14150|14150.9|14150|14151.5|14150.3|14150.6|14149.4|122
1623185100000|2021-06-08 20:45:00|14151.1|14149.6|14150.5|14149|14151.5|14150.2|14150.3|14148.8|119
1623185400000|2021-06-08 20:50:00|14150.4|14148.9|14150.3|14148.8|14152.5|14151|14149.4|14148|256
1623185700000|2021-06-08 20:55:00|14150.2|14148.7|14157|14152|14159.6|14152.9|14149.9|14148.4|510
1623186000000|2021-06-08 21:00:00|14158.1|14151.8|14159.6|14151.6|14162.8|14152.8|14158.1|14150.9|72
1623186300000|2021-06-08 21:05:00|14159|14152.1|14151.7|14142.8|14164|14154|14150.6|14141.2|329
1623186600000|2021-06-08 21:10:00|14151.4|14142.5|14150.7|14146.6|14154.6|14147.8|14150.2|14140.5|276
1623186900000|2021-06-08 21:15:00|14150.6|14147|14154.1|14144.1|14157.3|14147.3|14149.5|14142.1|316
1623187200000|2021-06-08 21:20:00|14152.6|14143.9|14151.6|14146.5|14155.8|14148.8|14150.3|14143|168
1623187500000|2021-06-08 21:25:00|14150.9|14146.8|14152.2|14146.6|14154.2|14148.7|14150|14142.6|119
1623187800000|2021-06-08 21:30:00|14152.1|14146.5|14156.6|14146.6|14161|14151|14152.1|14144.9|260
1623188100000|2021-06-08 21:35:00|14156.7|14146.7|14155.3|14145.3|14159|14149|14153.6|14143.6|147
1623188400000|2021-06-08 21:40:00|14155.5|14145.5|14155.7|14146.2|14158.8|14148.8|14154.8|14144.8|170
1623188700000|2021-06-08 21:45:00|14156|14146|14155.6|14147.4|14158|14148|14155|14145|207
1623189000000|2021-06-08 21:50:00|14155.5|14146|14153.9|14145.6|14158.5|14148.5|14152.8|14144|498
1623189300000|2021-06-08 21:55:00|14153.7|14145.8|14153.7|14146.1|14157.6|14149.2|14151.7|14142.7|745
1623189600000|2021-06-08 22:00:00|14153.6|14146.4|14149.6|14146.9|14157.5|14149.3|14148.8|14145.3|664
1623189900000|2021-06-08 22:05:00|14149.5|14147|14148.7|14146.2|14150.7|14148.1|14148.6|14145.8|299
1623190200000|2021-06-08 22:10:00|14148.6|14146.1|14149|14146.5|14151|14147.4|14147.7|14145.4|367
1623190500000|2021-06-08 22:15:00|14148.9|14146.6|14149.4|14147.9|14150.8|14148.9|14148.7|14146.5|284
1623190800000|2021-06-08 22:20:00|14149.3|14147.8|14149.3|14147.8|14150.2|14148.1|14149.1|14147|156
1623191100000|2021-06-08 22:25:00|14149.2|14147.7|14150.3|14148.8|14151.4|14149.6|14149.1|14147.2|210
1623191400000|2021-06-08 22:30:00|14150.4|14148.9|14150.7|14149.2|14151.2|14149.3|14150.1|14148.2|149
1623191700000|2021-06-08 22:35:00|14150.6|14149.1|14151.4|14149.9|14152.4|14150.4|14150.4|14148.2|178
1623192000000|2021-06-08 22:40:00|14151.5|14150|14151.7|14149.4|14152.6|14150.3|14151.2|14148.8|232
1623192300000|2021-06-08 22:45:00|14151.8|14149.5|14151.3|14150.4|14152.4|14150.5|14151.2|14149.1|216
1623192600000|2021-06-08 22:50:00|14151.2|14150.3|14151.5|14150|14152.8|14150.3|14150.9|14148.3|129
1623192900000|2021-06-08 22:55:00|14151.4|14149.9|14150.3|14148.8|14151.8|14150.2|14150.1|14148.2|99
1623193200000|2021-06-08 23:00:00|14150.2|14148.7|14150.4|14148.9|14151.1|14149.4|14149.8|14148.4|156
1623193500000|2021-06-08 23:05:00|14150.3|14148.8|14150.5|14149|14151.1|14149.6|14149.9|14148.4|125
1623193800000|2021-06-08 23:10:00|14150.4|14148.9|14151.3|14150.4|14151.7|14150.4|14150.2|14148.6|126
1623194100000|2021-06-08 23:15:00|14151.2|14150.3|14152.6|14151.1|14152.7|14151.2|14151.2|14149.8|111
1623194400000|2021-06-08 23:20:00|14152.5|14151|14152|14151.1|14152.7|14151.5|14151.8|14150.5|147
1623194700000|2021-06-08 23:25:00|14152.2|14150.7|14151.2|14149.7|14152.2|14150.7|14150.8|14149.3|143
1623195000000|2021-06-08 23:30:00|14151.3|14149.8|14151.3|14149.8|14151.5|14150.1|14150.8|14149.3|90
1623195300000|2021-06-08 23:35:00|14151.2|14149.7|14149.9|14149|14151.6|14150.1|14149.8|14148.6|153
1623195600000|2021-06-08 23:40:00|14150|14149.1|14149.4|14147.9|14150.3|14149.1|14149|14147.5|124
1623195900000|2021-06-08 23:45:00|14149.3|14147.8|14150.1|14148.6|14150.5|14149.1|14149.2|14147.7|125
1623196200000|2021-06-08 23:50:00|14150.2|14148.7|14150.9|14149.4|14151.9|14150.4|14149.3|14147.8|154
1623196500000|2021-06-08 23:55:00|14150.8|14149.3|14149.8|14148.3|14151.6|14150.1|14149.5|14148|204
1623196800000|2021-06-09 00:00:00|14149.7|14148.2|14153.4|14151.9|14155.5|14154|14148.2|14146.7|444
1623197100000|2021-06-09 00:05:00|14153.5|14152|14153.4|14151.9|14153.6|14152.1|14151.1|14149.6|244
1623197400000|2021-06-09 00:10:00|14153.3|14151.8|14153.3|14151.8|14153.9|14152.6|14152.8|14151.6|248
1623197700000|2021-06-09 00:15:00|14153.4|14151.9|14152.2|14150.7|14153.8|14152.4|14151.9|14150.4|248
1623198000000|2021-06-09 00:20:00|14152.1|14150.6|14153.4|14151.9|14153.6|14152.1|14151.9|14150.5|189
1623198300000|2021-06-09 00:25:00|14153.3|14151.8|14156.3|14154.8|14157.4|14156|14152.8|14151.6|251
1623198600000|2021-06-09 00:30:00|14156.4|14154.9|14155.7|14154.2|14157.8|14156.6|14155.6|14154.1|175
1623198900000|2021-06-09 00:35:00|14155.1|14153.6|14154.2|14152.7|14155.1|14153.9|14153.5|14152.3|173
1623199200000|2021-06-09 00:40:00|14154.3|14152.8|14156.3|14154.8|14156.6|14155.1|14153.6|14152.3|397
1623199500000|2021-06-09 00:45:00|14156.4|14154.9|14156.2|14155.3|14158.6|14157.1|14156.1|14154.7|240
1623199800000|2021-06-09 00:50:00|14156.5|14155.6|14157.2|14155.7|14159|14157.7|14155.9|14154.4|336
1623200100000|2021-06-09 00:55:00|14157.1|14155.6|14160.3|14158.8|14161|14159.5|14157|14155.5|301
1623200400000|2021-06-09 01:00:00|14160.4|14158.9|14160.1|14158.6|14161.1|14159.6|14158.1|14156.9|418
1623200700000|2021-06-09 01:05:00|14160.2|14158.7|14160.4|14158.9|14161.1|14159.8|14159.3|14157.8|293
1623201000000|2021-06-09 01:10:00|14160.7|14159.2|14162.1|14160.6|14162.2|14160.7|14159.8|14158.5|259
1623201300000|2021-06-09 01:15:00|14162.2|14160.7|14162.2|14160.7|14163.8|14162.9|14161.5|14160|321
1623201600000|2021-06-09 01:20:00|14162.1|14160.6|14158.7|14157.2|14162.5|14161.2|14157.6|14156.3|227
1623201900000|2021-06-09 01:25:00|14158.6|14157.1|14157.2|14155.7|14159.7|14158.2|14157.2|14155.7|217
1623202200000|2021-06-09 01:30:00|14157.8|14156.3|14158.6|14157.7|14159|14157.7|14155.8|14154.6|344
1623202500000|2021-06-09 01:35:00|14158.7|14157.8|14159.4|14157.9|14160.1|14158.9|14157.4|14156.4|342
1623202800000|2021-06-09 01:40:00|14159.1|14158.2|14160.9|14160|14161.6|14160.3|14158|14156.6|280
1623203100000|2021-06-09 01:45:00|14160.8|14159.9|14161.2|14159.7|14162.1|14160.6|14160.6|14159.1|280
1623203400000|2021-06-09 01:50:00|14161.3|14159.8|14160.2|14158.7|14161.3|14159.8|14158.9|14157.6|255
1623203700000|2021-06-09 01:55:00|14160.1|14158.6|14162.7|14161.2|14163|14161.7|14159.2|14158.3|325
1623204000000|2021-06-09 02:00:00|14162.6|14161.1|14163.4|14161.9|14163.5|14162.2|14161.5|14160.4|279
1623204300000|2021-06-09 02:05:00|14163.3|14161.8|14163.1|14161.6|14164.7|14163.2|14162.7|14161.2|216
1623204600000|2021-06-09 02:10:00|14163|14161.5|14161.2|14159.7|14163.1|14161.6|14161.1|14159.6|324
1623204900000|2021-06-09 02:15:00|14161.3|14159.8|14159.2|14158.3|14161.5|14160.2|14159.2|14158|248
1623205200000|2021-06-09 02:20:00|14159.3|14158.4|14160.2|14158.7|14160.6|14159.2|14158|14156.9|260
1623205500000|2021-06-09 02:25:00|14160.4|14158.9|14160.3|14158.8|14160.4|14159.3|14158|14156.8|276
1623205800000|2021-06-09 02:30:00|14160.4|14158.9|14159.5|14158|14161.3|14160.1|14157.7|14156.8|369
1623206100000|2021-06-09 02:35:00|14159.4|14157.9|14160.8|14159.9|14161.6|14160.5|14158.1|14157.2|317
1623206400000|2021-06-09 02:40:00|14160.7|14159.8|14160.6|14159.1|14162.4|14161.3|14159.6|14158.4|297
1623206700000|2021-06-09 02:45:00|14160.5|14159|14160.9|14160|14161.8|14160.5|14159.9|14158.7|233
1623207000000|2021-06-09 02:50:00|14161|14160.1|14161.8|14160.9|14162.4|14161.2|14160.9|14159.6|219
1623207300000|2021-06-09 02:55:00|14162|14160.5|14166.2|14165.3|14166.9|14166|14162|14160.5|448
1623207600000|2021-06-09 03:00:00|14166.5|14165|14168.8|14167.9|14169.5|14168.1|14166.1|14165|353
1623207900000|2021-06-09 03:05:00|14168.5|14167.6|14167.5|14166|14168.9|14167.7|14165.6|14164.5|381
1623208200000|2021-06-09 03:10:00|14167.4|14166.5|14166.9|14165.4|14168.1|14166.8|14166.1|14164.6|339
1623208500000|2021-06-09 03:15:00|14167|14165.5|14165.9|14165|14168.3|14166.9|14165.6|14164.4|272
1623208800000|2021-06-09 03:20:00|14165.7|14164.8|14165.2|14163.7|14166.4|14165.1|14164.3|14163|284
1623209100000|2021-06-09 03:25:00|14165.1|14163.6|14164.9|14163.4|14165.5|14164.2|14163.7|14162.6|226
1623209400000|2021-06-09 03:30:00|14165|14163.5|14165.1|14164.2|14166|14164.9|14163.6|14162.5|255
1623209700000|2021-06-09 03:35:00|14165|14164.1|14167.4|14165.9|14168|14166.8|14165|14164|302
1623210000000|2021-06-09 03:40:00|14167.5|14166|14163.8|14162.9|14168.1|14166.8|14163.4|14162.4|242
1623210300000|2021-06-09 03:45:00|14163.9|14163|14162|14161.1|14165.5|14164.4|14161.8|14160.9|233
1623210600000|2021-06-09 03:50:00|14162.1|14161.2|14161.9|14161|14163.4|14162.5|14159.6|14158.3|400
1623210900000|2021-06-09 03:55:00|14161.8|14160.9|14160.3|14159.4|14163.3|14162.1|14159.9|14159|265
1623211200000|2021-06-09 04:00:00|14160.4|14159.5|14158.4|14156.9|14161.1|14160.2|14158.1|14156.6|265
1623211500000|2021-06-09 04:05:00|14158.3|14156.8|14158.3|14156.8|14159.3|14158.2|14157.3|14156.4|186
1623211800000|2021-06-09 04:10:00|14158.2|14156.7|14159.4|14157.9|14159.5|14158|14157.3|14156.4|194
1623212100000|2021-06-09 04:15:00|14159.3|14157.8|14156.5|14155.6|14159.6|14158.2|14156.4|14155.5|308
1623212400000|2021-06-09 04:20:00|14156.6|14155.7|14162.2|14160.7|14164.4|14163|14156|14154.8|302
1623212700000|2021-06-09 04:25:00|14162.3|14160.8|14160.7|14159.8|14162.3|14161|14160.1|14158.9|257
1623213000000|2021-06-09 04:30:00|14160.8|14159.9|14159.9|14159|14161.2|14160|14159.5|14158.6|190
1623213300000|2021-06-09 04:35:00|14159.8|14158.9|14158|14156.5|14160.2|14158.9|14157.4|14155.9|307
1623213600000|2021-06-09 04:40:00|14157.9|14156.4|14155.5|14154.6|14158|14156.5|14155.4|14153.9|240
1623213900000|2021-06-09 04:45:00|14155.6|14154.7|14154.9|14153.4|14156|14154.7|14154.4|14153|179
1623214200000|2021-06-09 04:50:00|14154.7|14153.2|14154|14152.5|14155|14153.9|14153.5|14152.1|209
1623214500000|2021-06-09 04:55:00|14153.9|14152.4|14152.9|14151.4|14154|14152.9|14152.3|14151|211
1623214800000|2021-06-09 05:00:00|14152.8|14151.3|14157.6|14156.1|14157.7|14156.2|14151.5|14150.2|393
1623215100000|2021-06-09 05:05:00|14157.5|14156|14160.4|14158.9|14160.8|14159.3|14157|14155.9|293
1623215400000|2021-06-09 05:10:00|14160.3|14158.8|14157.3|14155.8|14160.5|14159.1|14156.4|14154.9|286
1623215700000|2021-06-09 05:15:00|14157.2|14155.7|14157.2|14156.3|14158.8|14157.6|14156.5|14155.2|256
1623216000000|2021-06-09 05:20:00|14157.3|14156.4|14157|14155.5|14157.5|14156.4|14155|14153.5|229
1623216300000|2021-06-09 05:25:00|14156.9|14155.4|14157.2|14155.7|14158.3|14157.1|14156.2|14154.7|191
1623216600000|2021-06-09 05:30:00|14157.1|14155.6|14156.3|14155.4|14157.2|14155.9|14155.3|14153.9|227
1623216900000|2021-06-09 05:35:00|14156.6|14155.1|14154.2|14152.7|14156.7|14155.5|14152.7|14151.5|192
1623217200000|2021-06-09 05:40:00|14154.3|14152.8|14156|14155.1|14156.5|14155.2|14154|14152.6|166
1623217500000|2021-06-09 05:45:00|14156.1|14155.2|14154.2|14152.7|14156.3|14155.2|14153.6|14152.3|271
1623217800000|2021-06-09 05:50:00|14154.1|14152.6|14154|14153.1|14154.6|14153.3|14152.9|14151.6|200
1623218100000|2021-06-09 05:55:00|14154.1|14153.2|14157.3|14155.8|14158.6|14157.3|14154|14152.9|241
1623218400000|2021-06-09 06:00:00|14157.5|14156|14157.4|14156.5|14158.5|14157.5|14155.5|14154.4|366
1623218700000|2021-06-09 06:05:00|14157.3|14156.4|14158.3|14157.4|14159.5|14158.6|14156.3|14155|393
1623219000000|2021-06-09 06:10:00|14158.2|14157.3|14157.2|14156.3|14160|14159.1|14156.6|14155.6|377
1623219300000|2021-06-09 06:15:00|14157.8|14156.9|14158.5|14157.6|14160.6|14159.7|14157.2|14155.9|372
1623219600000|2021-06-09 06:20:00|14158.8|14157.9|14158.1|14157.2|14159.5|14158.3|14156.1|14155.1|399
1623219900000|2021-06-09 06:25:00|14158|14157.1|14156.5|14155.6|14158.9|14157.5|14154.1|14153.2|419
1623220200000|2021-06-09 06:30:00|14156.6|14155.7|14157.5|14156.6|14158|14157.1|14156.1|14155.2|310
1623220500000|2021-06-09 06:35:00|14157.4|14156.5|14176.2|14174.7|14176.2|14175.1|14157.2|14156.1|710
1623220800000|2021-06-09 06:40:00|14176.4|14174.9|14179.7|14178.8|14183.8|14182.3|14174.6|14173.1|953
1623221100000|2021-06-09 06:45:00|14179.8|14178.9|14176.3|14174.8|14182.4|14181.2|14175.1|14173.7|728
1623221400000|2021-06-09 06:50:00|14176.4|14174.9|14172.4|14170.9|14178.1|14176.9|14171.4|14170.2|509
1623221700000|2021-06-09 06:55:00|14172.3|14170.8|14176.3|14174.8|14176.4|14175.2|14171|14169.6|535
1623222000000|2021-06-09 07:00:00|14176.2|14174.7|14175.2|14174.3|14179.1|14178.1|14173|14171.8|792
1623222300000|2021-06-09 07:05:00|14175.1|14174.2|14176.2|14175.3|14178.3|14177.1|14173.6|14172.7|591
1623222600000|2021-06-09 07:10:00|14175.9|14175|14173|14172.1|14176|14175|14170.8|14169.9|484
1623222900000|2021-06-09 07:15:00|14173.3|14172.4|14178.6|14177.7|14182.2|14181.3|14172.8|14171.8|708
1623223200000|2021-06-09 07:20:00|14178.8|14177.9|14178.5|14177.6|14182.2|14181.3|14178.4|14177.3|564
1623223500000|2021-06-09 07:25:00|14178.4|14177.5|14180.2|14179.3|14183.1|14182.2|14176.9|14175.5|674
1623223800000|2021-06-09 07:30:00|14180.1|14179.2|14177.8|14176.9|14180.8|14179.7|14176.5|14175.4|588
1623224100000|2021-06-09 07:35:00|14177.7|14176.2|14172.5|14171.6|14178.1|14177|14172|14171.1|538
1623224400000|2021-06-09 07:40:00|14172.6|14171.7|14167.2|14166.3|14172.7|14171.8|14166.8|14165.8|568
1623224700000|2021-06-09 07:45:00|14166.9|14166|14167.1|14166.2|14171.3|14170.3|14165.7|14164.5|488
1623225000000|2021-06-09 07:50:00|14167|14166.1|14169.4|14168.5|14171.3|14170.1|14165.9|14164.8|524
1623225300000|2021-06-09 07:55:00|14169.5|14168.6|14173.1|14172.2|14173.3|14172.4|14167.7|14166.6|559
1623225600000|2021-06-09 08:00:00|14173.2|14172.3|14181.5|14180.6|14184.6|14183.7|14172.9|14171.7|792
1623225900000|2021-06-09 08:05:00|14181.6|14180.7|14185.3|14183.8|14185.8|14184.9|14178.6|14177.7|722
1623226200000|2021-06-09 08:10:00|14185.2|14184.3|14187.6|14186.7|14189.4|14188.4|14182.6|14181.7|824
1623226500000|2021-06-09 08:15:00|14187.5|14186.6|14188.7|14187.8|14189.2|14188.3|14185.2|14184.3|722
1623226800000|2021-06-09 08:20:00|14188.8|14187.9|14185.4|14184.5|14188.9|14188|14183.7|14182.8|517
1623227100000|2021-06-09 08:25:00|14185.5|14184.6|14182|14181.1|14185.8|14184.9|14178.7|14177.8|557
1623227400000|2021-06-09 08:30:00|14182.1|14181.2|14180.9|14180|14184.2|14183.1|14178.6|14177.7|608
1623227700000|2021-06-09 08:35:00|14180.8|14179.9|14183.8|14182.3|14187.5|14186.4|14180.8|14179.9|726
1623228000000|2021-06-09 08:40:00|14183.7|14182.2|14177.6|14176.7|14184.1|14183|14177.5|14176.6|572
1623228300000|2021-06-09 08:45:00|14177.7|14176.8|14176.9|14176|14179.2|14178|14175.2|14174.3|596
1623228600000|2021-06-09 08:50:00|14177|14176.1|14179.7|14178.8|14180.1|14179|14176.7|14175.6|458
1623228900000|2021-06-09 08:55:00|14179.9|14179|14186.1|14185.2|14186.2|14185.3|14179.9|14179|565
1623229200000|2021-06-09 09:00:00|14186.2|14185.3|14182.3|14180.8|14187.1|14186|14180.8|14179.6|515
1623229500000|2021-06-09 09:05:00|14182.4|14180.9|14181|14180.1|14182.5|14181.3|14178.9|14177.7|513
1623229800000|2021-06-09 09:10:00|14181.1|14180.2|14182.4|14181.5|14183.8|14182.9|14180.7|14179.8|532
1623230100000|2021-06-09 09:15:00|14182.5|14181.6|14181.9|14181|14183.6|14182.5|14180.9|14180|455
1623230400000|2021-06-09 09:20:00|14181.8|14180.9|14186.6|14185.7|14186.7|14185.8|14180.4|14179.1|377
1623230700000|2021-06-09 09:25:00|14186.5|14185.6|14180.7|14179.8|14187|14185.9|14179.9|14178.9|392
1623231000000|2021-06-09 09:30:00|14180.8|14179.9|14180.4|14178.9|14183.5|14182.6|14180.3|14178.8|375
1623231300000|2021-06-09 09:35:00|14180.1|14179.2|14182.7|14181.8|14184.2|14183.2|14180|14179.1|263
1623231600000|2021-06-09 09:40:00|14182.6|14181.7|14176.7|14175.8|14182.6|14181.7|14176.6|14175.7|366
1623231900000|2021-06-09 09:45:00|14176.6|14175.7|14172.7|14171.8|14177.1|14176.2|14169.4|14168.3|430
1623232200000|2021-06-09 09:50:00|14172.8|14171.9|14174.8|14173.9|14175.9|14175|14171.1|14170.2|510
1623232500000|2021-06-09 09:55:00|14174.6|14173.7|14175.8|14174.9|14177.2|14176.2|14172.5|14171.5|461
1623232800000|2021-06-09 10:00:00|14175.9|14175|14179.5|14178.6|14179.8|14178.9|14174.8|14173.7|423
1623233100000|2021-06-09 10:05:00|14179.6|14178.7|14179.7|14178.8|14180.5|14179.6|14178.8|14177.8|413
1623233400000|2021-06-09 10:10:00|14179.2|14178.3|14182.8|14181.9|14183.1|14182.1|14178.9|14178|432
1623233700000|2021-06-09 10:15:00|14182.7|14181.8|14179.9|14179|14182.8|14181.9|14179.4|14178.5|353
1623234000000|2021-06-09 10:20:00|14179.8|14178.9|14180.5|14179.6|14181|14180.1|14179.3|14178.4|386
1623234300000|2021-06-09 10:25:00|14180.6|14179.7|14178.8|14177.9|14182.6|14181.7|14177.8|14176.9|467
1623234600000|2021-06-09 10:30:00|14178.7|14177.8|14172.7|14171.8|14181.2|14180.3|14172.4|14171.5|396
1623234900000|2021-06-09 10:35:00|14172.6|14171.7|14177.2|14175.7|14177.3|14176.3|14172|14171.1|326
1623235200000|2021-06-09 10:40:00|14176.9|14176|14177.9|14177|14178.4|14177.5|14175.6|14174.7|303
1623235500000|2021-06-09 10:45:00|14178|14177.1|14176.9|14176|14179.2|14178.2|14176.4|14175.5|357
1623235800000|2021-06-09 10:50:00|14176.8|14175.9|14173.8|14172.9|14179.3|14178.4|14173.4|14172.4|436
1623236100000|2021-06-09 10:55:00|14173.7|14172.8|14174.2|14172.7|14176.1|14175.2|14173.5|14172.5|490
1623236400000|2021-06-09 11:00:00|14174.1|14172.6|14172.6|14171.7|14174.8|14173.9|14170.7|14169.8|462
1623236700000|2021-06-09 11:05:00|14172.7|14171.8|14166.3|14165.4|14173.2|14172.3|14165.6|14164.7|489
1623237000000|2021-06-09 11:10:00|14166.4|14165.5|14171.5|14170.6|14171.8|14170.9|14165.3|14164.4|539
1623237300000|2021-06-09 11:15:00|14171.7|14170.8|14169.8|14168.9|14171.9|14171|14168.9|14168|393
1623237600000|2021-06-09 11:20:00|14169.7|14168.8|14171|14170.1|14173.3|14172.4|14169.1|14168.2|380
1623237900000|2021-06-09 11:25:00|14171.1|14170.2|14171.8|14170.9|14174.9|14174|14171|14170.1|530
1623238200000|2021-06-09 11:30:00|14171.9|14171|14171|14170.1|14172.6|14171.7|14169.9|14169|462
1623238500000|2021-06-09 11:35:00|14170.8|14169.9|14172.2|14171.3|14173.1|14172.2|14168.7|14167.8|400
1623238800000|2021-06-09 11:40:00|14172.3|14171.4|14175.4|14174.5|14175.4|14174.5|14171|14170.1|404
1623239100000|2021-06-09 11:45:00|14175.3|14174.4|14174.1|14173.2|14176.3|14175.4|14173.9|14173|356
1623239400000|2021-06-09 11:50:00|14174|14173.1|14174.8|14173.9|14176.4|14175.5|14173.4|14172.5|361
1623239700000|2021-06-09 11:55:00|14174.9|14174|14174.6|14173.7|14178.6|14177.7|14174.6|14173.7|587
1623240000000|2021-06-09 12:00:00|14174.8|14173.9|14169.7|14168.8|14175.9|14175|14169.5|14168.6|510
1623240300000|2021-06-09 12:05:00|14169.6|14168.7|14170.5|14169.6|14174.9|14174|14169.6|14168.7|520
1623240600000|2021-06-09 12:10:00|14170.6|14169.7|14171.8|14170.9|14171.9|14171|14167.8|14166.7|592
1623240900000|2021-06-09 12:15:00|14171.9|14171|14166.8|14165.9|14171.9|14171|14166.3|14165.4|525
1623241200000|2021-06-09 12:20:00|14166.7|14165.8|14162.1|14161.2|14167.3|14166.4|14158.6|14157.7|766
1623241500000|2021-06-09 12:25:00|14162.2|14161.3|14159.7|14158.8|14162.2|14161.3|14158.3|14157.4|591
1623241800000|2021-06-09 12:30:00|14159.3|14158.4|14154.5|14153.6|14163.2|14162.3|14153.9|14153|706
1623242100000|2021-06-09 12:35:00|14154.2|14153.3|14155.8|14154.9|14157.3|14156.4|14152.2|14151.3|697
1623242400000|2021-06-09 12:40:00|14155.7|14154.8|14145.2|14143.7|14158.9|14158|14144.7|14143.6|1024
1623242700000|2021-06-09 12:45:00|14144.8|14143.9|14150|14149.1|14150.1|14149.2|14140.2|14139.1|879
1623243000000|2021-06-09 12:50:00|14149.9|14149|14143.8|14142.9|14150.4|14149.3|14143|14142.1|758
1623243300000|2021-06-09 12:55:00|14143.4|14142.5|14135.4|14133.9|14145.2|14144.3|14131.9|14131|794
1623243600000|2021-06-09 13:00:00|14135.3|14133.8|14138.2|14137.3|14140.8|14139.6|14133.1|14132.2|770
1623243900000|2021-06-09 13:05:00|14138.1|14137.2|14144.3|14143.4|14144.7|14143.7|14136.2|14135.3|701
1623244200000|2021-06-09 13:10:00|14144.4|14143.5|14145|14144.1|14145.7|14144.5|14139.9|14138.7|628
1623244500000|2021-06-09 13:15:00|14145.2|14144.3|14145|14144.1|14150.1|14148.9|14144.8|14143.7|762
1623244800000|2021-06-09 13:20:00|14145.1|14144.2|14150.3|14149.4|14152.3|14151.4|14144|14142.9|695
1623245100000|2021-06-09 13:25:00|14150.2|14149.3|14154|14153.1|14154.7|14153.4|14148.3|14147.4|587
1623245400000|2021-06-09 13:30:00|14154.1|14153.2|14154.7|14153.8|14160.6|14159.5|14153.8|14152.9|669
1623245700000|2021-06-09 13:35:00|14154.8|14153.9|14157.1|14156.2|14159.4|14158.5|14153.8|14152.9|433
1623246000000|2021-06-09 13:40:00|14157|14156.1|14152.1|14151.2|14157.1|14156.2|14151.8|14150.8|528
1623246300000|2021-06-09 13:45:00|14152|14151.1|14149|14148.1|14156.3|14155.4|14149|14148.1|630
1623246600000|2021-06-09 13:50:00|14148.9|14148|14143.4|14141.9|14150.3|14149|14136.7|14135.8|711
1623246900000|2021-06-09 13:55:00|14143.1|14142.2|14143.4|14141.9|14145.2|14144.1|14139.1|14138.2|871
1623247200000|2021-06-09 14:00:00|14143.5|14142|14145.8|14144.9|14149.2|14148.3|14141.1|14140.2|894
1623247500000|2021-06-09 14:05:00|14145.9|14145|14137|14136.1|14146.5|14145.6|14135.3|14134.4|935
1623247800000|2021-06-09 14:10:00|14137.3|14136.4|14133.3|14132.4|14140.4|14139.5|14132.9|14132|893
1623248100000|2021-06-09 14:15:00|14133.2|14132.3|14135|14134.1|14136.2|14135.3|14132.1|14131.2|876
1623248400000|2021-06-09 14:20:00|14134.9|14134|14131.9|14131|14136.4|14135.5|14128.7|14127.8|773
1623248700000|2021-06-09 14:25:00|14131.8|14130.9|14132.4|14131.5|14134.3|14133.1|14129.8|14128.8|755
1623249000000|2021-06-09 14:30:00|14132.3|14131.4|14125.6|14124.7|14132.7|14131.8|14124.3|14123.4|857
1623249300000|2021-06-09 14:35:00|14125.5|14124.6|14120|14119.1|14125.7|14124.8|14120|14119|876
1623249600000|2021-06-09 14:40:00|14119.9|14119|14118.3|14117.4|14120.4|14119.2|14116.9|14116|599
1623249900000|2021-06-09 14:45:00|14118.2|14117.3|14120.2|14118.7|14122.7|14121.8|14114.7|14113.8|812
1623250200000|2021-06-09 14:50:00|14120.1|14118.6|14123.2|14122.3|14124.3|14123.4|14115.7|14114.8|950
1623250500000|2021-06-09 14:55:00|14123.5|14122.6|14127.2|14126.3|14127.5|14126.6|14121.4|14120.5|881
1623250800000|2021-06-09 15:00:00|14127.4|14126.5|14124|14123.1|14129.4|14128.5|14122.9|14122|852
1623251100000|2021-06-09 15:05:00|14124.1|14123.2|14122.2|14121.3|14125.8|14124.9|14121.7|14120.8|471
1623251400000|2021-06-09 15:10:00|14122.4|14121.5|14120.8|14119.9|14122.4|14121.5|14119.3|14118.4|403
1623251700000|2021-06-09 15:15:00|14120.7|14119.8|14121|14120.1|14121.4|14120.5|14119.7|14118.8|289
1623252000000|2021-06-09 15:20:00|14120.9|14120|14117.2|14116.3|14121.8|14120.9|14115.1|14114|471
1623252300000|2021-06-09 15:25:00|14117.1|14116.2|14120.2|14119.3|14121|14120.1|14116.8|14115.8|634
1623252600000|2021-06-09 15:30:00|14120.4|14119.5|14123.2|14122.3|14123.6|14122.5|14119.2|14118.3|563
1623252900000|2021-06-09 15:35:00|14123.1|14122.2|14123.2|14122.3|14124|14123.1|14122.9|14122|346
1623253200000|2021-06-09 15:40:00|14123.3|14122.4|14124.1|14123.2|14126|14125.1|14122.8|14121.7|278
1623253500000|2021-06-09 15:45:00|14124.2|14123.3|14123.1|14122.2|14126.2|14125.1|14122.8|14121.7|363
1623253800000|2021-06-09 15:50:00|14123.2|14122.3|14120.1|14118.6|14124.5|14123.2|14119.1|14118.2|615
1623254100000|2021-06-09 15:55:00|14120.2|14118.7|14123.9|14123|14124.2|14123.3|14119|14118.1|444
1623254400000|2021-06-09 16:00:00|14123.8|14122.9|14122.1|14121.2|14125.7|14124.8|14121.5|14120.5|397
1623254700000|2021-06-09 16:05:00|14122.2|14121.3|14117.9|14117|14122.2|14121.3|14117.4|14116.5|353
1623255000000|2021-06-09 16:10:00|14117.8|14116.9|14117.9|14117|14119|14117.8|14116.6|14115.7|393
1623255300000|2021-06-09 16:15:00|14117.8|14116.9|14115.7|14114.8|14118.3|14117.4|14114.9|14114|503
1623255600000|2021-06-09 16:20:00|14115.8|14114.9|14115.8|14114.9|14116.8|14115.9|14114.9|14113.6|315
1623255900000|2021-06-09 16:25:00|14115.9|14115|14116.7|14115.8|14117.5|14116.6|14113.7|14112.8|433
1623256200000|2021-06-09 16:30:00|14116.6|14115.7|14114.2|14113.3|14116.6|14115.7|14112.8|14111.6|390
1623256500000|2021-06-09 16:35:00|14114.3|14113.4|14113.9|14113|14115.5|14114.4|14112.5|14111.6|376
1623256800000|2021-06-09 16:40:00|14113.8|14112.9|14114.8|14113.9|14116|14115.1|14113.5|14112.6|380
1623257100000|2021-06-09 16:45:00|14114.9|14114|14116.8|14115.9|14117|14116.1|14114.4|14113.5|311
1623257400000|2021-06-09 16:50:00|14117|14116.1|14115.8|14114.9|14119.2|14118.3|14115.7|14114.8|422
1623257700000|2021-06-09 16:55:00|14115.7|14114.8|14114.1|14113.2|14116.1|14115.2|14113.9|14113|405
1623258000000|2021-06-09 17:00:00|14114.2|14113.3|14117.8|14116.9|14119.1|14117.8|14113.4|14112.5|511
1623258300000|2021-06-09 17:05:00|14117.9|14117|14119.4|14117.9|14119.6|14118.7|14114.7|14113.4|488
1623258600000|2021-06-09 17:10:00|14119.5|14118|14116.8|14115.9|14119.5|14118.2|14116.3|14115.2|398
1623258900000|2021-06-09 17:15:00|14116.9|14116|14117|14116.1|14117.9|14117|14116.6|14115.7|349
1623259200000|2021-06-09 17:20:00|14117.6|14116.7|14117.1|14116.2|14120|14118.9|14114.9|14114|350
1623259500000|2021-06-09 17:25:00|14117|14116.1|14117.8|14116.9|14119.5|14118.6|14117|14116.1|347
1623259800000|2021-06-09 17:30:00|14117.7|14116.8|14116.9|14116|14118.2|14117.3|14115.9|14114.8|342
1623260100000|2021-06-09 17:35:00|14117|14116.1|14118.2|14117.3|14119.1|14117.9|14116.4|14115.5|329
1623260400000|2021-06-09 17:40:00|14118.3|14117.4|14118|14117.1|14118.9|14118|14117.3|14116.1|308
1623260700000|2021-06-09 17:45:00|14118.1|14117.2|14116.7|14115.8|14119.2|14118.3|14116.5|14115.6|378
1623261000000|2021-06-09 17:50:00|14116.6|14115.7|14115.1|14114.2|14117.2|14116.3|14114|14113.1|312
1623261300000|2021-06-09 17:55:00|14115.2|14114.3|14116|14115.1|14116.3|14115.4|14114.8|14113.6|313
1623261600000|2021-06-09 18:00:00|14116.1|14115.2|14116.1|14115.2|14117.1|14115.9|14115.7|14114.6|374
1623261900000|2021-06-09 18:05:00|14116|14115.1|14114.9|14114|14116.9|14116|14114.1|14113|322
1623262200000|2021-06-09 18:10:00|14115|14114.1|14116.1|14115.2|14117.1|14116.1|14114.6|14113.7|355
1623262500000|2021-06-09 18:15:00|14116.2|14115.3|14116.2|14115.3|14117.5|14116.6|14116.1|14114.9|287
1623262800000|2021-06-09 18:20:00|14116.3|14115.4|14117.8|14116.9|14118.3|14117.4|14116.2|14115.3|334
1623263100000|2021-06-09 18:25:00|14117.7|14116.8|14115.8|14114.9|14117.7|14116.8|14115.7|14114.6|242
1623263400000|2021-06-09 18:30:00|14115.7|14114.8|14115.1|14114.2|14115.9|14115|14114.7|14113.8|60
1623263700000|2021-06-09 18:35:00|14115|14114.1|14112.9|14112|14115.4|14114.5|14112.7|14111.8|308
1623264000000|2021-06-09 18:40:00|14112.8|14111.9|14112.9|14112|14113.6|14112.7|14112.7|14111.8|214
1623264300000|2021-06-09 18:45:00|14113|14112.1|14114.2|14113.3|14114.6|14113.7|14113|14111.8|178
1623264600000|2021-06-09 18:50:00|14114.1|14113.2|14114.1|14113.2|14114.4|14113.4|14112.6|14111.4|274
1623264900000|2021-06-09 18:55:00|14114.2|14113.3|14116.2|14115.3|14116.4|14115.5|14114.1|14113|363
1623265200000|2021-06-09 19:00:00|14116.1|14115.2|14116|14115.1|14116.4|14115.2|14112.5|14111.6|426
1623265500000|2021-06-09 19:05:00|14115.7|14114.8|14115.1|14113.6|14116.8|14115.8|14114.8|14113.4|331
1623265800000|2021-06-09 19:10:00|14115|14113.5|14113.7|14112.2|14115.3|14114.2|14113.2|14111.7|289
1623266100000|2021-06-09 19:15:00|14113.8|14112.3|14113|14112.1|14114.4|14113.2|14112.8|14111.8|209
1623266400000|2021-06-09 19:20:00|14113.1|14112.2|14113.1|14112.2|14113.4|14112.3|14112.1|14110.9|240
1623266700000|2021-06-09 19:25:00|14113|14112.1|14111.9|14111|14113.3|14112.3|14111.3|14110.4|201
1623267000000|2021-06-09 19:30:00|14112|14111.1|14113.2|14111.7|14113.8|14112.5|14111.3|14110.2|288
1623267300000|2021-06-09 19:35:00|14113.3|14111.8|14112.3|14110.8|14113.4|14112.1|14111.9|14110.5|194
1623267600000|2021-06-09 19:40:00|14111.6|14110.7|14111.2|14110.3|14112.3|14111.1|14111|14109.7|325
1623267900000|2021-06-09 19:45:00|14111.3|14110.4|14111.5|14110|14111.7|14110.6|14110.7|14109.2|241
1623268200000|2021-06-09 19:50:00|14111.4|14109.9|14111.4|14110.5|14111.9|14110.7|14110.5|14109.6|281
1623268500000|2021-06-09 19:55:00|14111.5|14110.6|14111.1|14110.2|14111.9|14110.8|14110.7|14109.3|318
1623268800000|2021-06-09 20:00:00|14111.4|14109.9|14111.7|14110.2|14112.1|14110.8|14110.7|14109.4|267
1623269100000|2021-06-09 20:05:00|14111.6|14110.1|14112.5|14111|14112.7|14111.6|14111.4|14110|150
1623269400000|2021-06-09 20:10:00|14112.4|14110.9|14112.3|14110.8|14112.7|14111.5|14111.3|14110|156
1623269700000|2021-06-09 20:15:00|14112.2|14110.7|14112.4|14110.9|14112.8|14111.3|14111.9|14110.7|86
1623270000000|2021-06-09 20:20:00|14112.5|14111|14112.4|14110.9|14112.7|14111.3|14111.9|14110.7|91
1623270300000|2021-06-09 20:25:00|14112.5|14111|14112.4|14111.5|14112.9|14111.6|14112.1|14110.7|149
1623270600000|2021-06-09 20:30:00|14112.3|14111.4|14112.3|14111.4|14112.7|14111.5|14112.2|14110.9|71
1623270900000|2021-06-09 20:35:00|14112.2|14111.3|14112.3|14110.8|14112.6|14111.4|14111.3|14110|80
1623271200000|2021-06-09 20:40:00|14111.4|14110.5|14112.3|14110.8|14112.4|14111.1|14111|14109.8|102
1623271500000|2021-06-09 20:45:00|14112.4|14110.9|14114.3|14112.8|14114.3|14112.8|14111.9|14110.6|115
1623271800000|2021-06-09 20:50:00|14114.2|14112.7|14114.6|14113.1|14115|14113.5|14113.7|14112.5|246
1623272100000|2021-06-09 20:55:00|14114.7|14113.2|14123.4|14113.4|14123.9|14114.7|14114.2|14112|393
1623272400000|2021-06-09 21:00:00|14123.2|14113.2|14120|14112.5|14125.2|14115.2|14118.2|14111.2|76
1623272700000|2021-06-09 21:05:00|14119.1|14112.1|14119.1|14112.5|14121.9|14115.1|14117.8|14112|166
1623273000000|2021-06-09 21:10:00|14118.2|14114.1|14117.1|14111.6|14120.5|14115.2|14116.4|14111.2|172
1623273300000|2021-06-09 21:15:00|14116.9|14111.9|14117.8|14113.1|14118.2|14113.8|14115.7|14110.7|140
1623273600000|2021-06-09 21:20:00|14116.6|14113.4|14117.2|14111.1|14118.9|14114.2|14116.1|14111|152
1623273900000|2021-06-09 21:25:00|14115.8|14112|14118.1|14112.4|14120.5|14114.7|14113.8|14110.5|295
1623274200000|2021-06-09 21:30:00|14118.2|14112.5|14119.3|14112.4|14119.7|14113.6|14114|14110.6|229
1623274500000|2021-06-09 21:35:00|14119.6|14112.2|14119.2|14112.8|14120.2|14115|14116.5|14111.3|255
1623274800000|2021-06-09 21:40:00|14119|14112.7|14118.6|14114|14120|14115.2|14116.6|14111.7|212
1623275100000|2021-06-09 21:45:00|14119.2|14114.8|14117.4|14113.1|14120.1|14115.6|14116.2|14111.7|173
1623275400000|2021-06-09 21:50:00|14117.7|14113|14116.5|14113.9|14118.8|14114.8|14115.3|14111.4|356
1623275700000|2021-06-09 21:55:00|14116.4|14114|14118.3|14112.9|14118.9|14114.8|14115.5|14111.3|434
1623276000000|2021-06-09 22:00:00|14118.4|14112.8|14116.2|14114.7|14119.9|14115.7|14116.2|14112.8|418
1623276300000|2021-06-09 22:05:00|14116.1|14114.6|14114|14112.5|14117.2|14114.8|14113.5|14112|266
1623276600000|2021-06-09 22:10:00|14114.1|14112.6|14113|14110.9|14114.7|14112.9|14112.6|14110.8|94
1623276900000|2021-06-09 22:15:00|14112.7|14111.2|14112|14110.5|14112.7|14111.2|14111.4|14109.6|136
1623277200000|2021-06-09 22:20:00|14112.1|14110.6|14111.4|14109.9|14112.7|14110.9|14111.1|14109.1|149
1623277500000|2021-06-09 22:25:00|14111.3|14109.8|14110.9|14109.4|14112.8|14110.4|14110.5|14108.6|249
1623277800000|2021-06-09 22:30:00|14111|14108.9|14113.4|14110.5|14113.4|14111.1|14110.8|14108.9|168
1623278100000|2021-06-09 22:35:00|14113.2|14110.6|14113.2|14110.6|14113.5|14111.2|14112.2|14110.4|117
1623278400000|2021-06-09 22:40:00|14113|14110.7|14112.4|14110.9|14113.7|14111.1|14112.2|14110.4|94
1623278700000|2021-06-09 22:45:00|14113|14110.7|14112.4|14110.9|14113.3|14111.2|14112.1|14110.4|92
1623279000000|2021-06-09 22:50:00|14112.5|14110.4|14112.3|14110.8|14113.3|14111.1|14112|14110.3|76
1623279300000|2021-06-09 22:55:00|14112.2|14110.7|14112.3|14110.8|14112.6|14110.9|14111.7|14109.7|69
1623279600000|2021-06-09 23:00:00|14112.2|14110.7|14111.2|14109.7|14112.6|14111.1|14110.6|14109.1|103
1623279900000|2021-06-09 23:05:00|14111.3|14109.8|14111.6|14110.1|14111.9|14110.4|14110.6|14109.2|130
1623280200000|2021-06-09 23:10:00|14111.5|14110|14111.3|14109.8|14111.7|14110.2|14111.2|14109.7|79
1623280500000|2021-06-09 23:15:00|14111.2|14109.7|14112.3|14110.8|14112.4|14110.9|14110.8|14109.3|108
1623280800000|2021-06-09 23:20:00|14112.4|14110.9|14112.3|14110.8|14112.8|14111.3|14112.1|14110.6|80
1623281100000|2021-06-09 23:25:00|14112.4|14110.9|14111.6|14110.1|14112.6|14111.1|14111.1|14110|91
1623281400000|2021-06-09 23:30:00|14111.5|14110|14111.9|14110.4|14112.9|14111.6|14111.5|14110|179
1623281700000|2021-06-09 23:35:00|14112|14110.5|14112.3|14110.8|14112.6|14111.2|14111.6|14110.1|97
1623282000000|2021-06-09 23:40:00|14112.4|14110.9|14112.3|14110.8|14112.5|14111.2|14111.9|14110.4|124
1623282300000|2021-06-09 23:45:00|14111.7|14110.2|14111.7|14110.2|14112.5|14111|14111.3|14109.9|128
1623282600000|2021-06-09 23:50:00|14111.8|14110.3|14111.4|14109.9|14112.2|14110.7|14111.2|14109.7|94
1623282900000|2021-06-09 23:55:00|14111.5|14110|14111.7|14110.8|14112.1|14110.8|14111.4|14109.9|80
1623283200000|2021-06-10 00:00:00|14111.8|14110.9|14113.4|14111.9|14115.6|14114.1|14110.2|14108.9|326
1623283500000|2021-06-10 00:05:00|14113.3|14111.8|14113.2|14111.7|14114.6|14113.1|14112.7|14111.2|208
1623283800000|2021-06-10 00:10:00|14113.3|14111.8|14111.3|14109.8|14114.1|14112.6|14110.7|14109.3|329
1623284100000|2021-06-10 00:15:00|14111.2|14109.7|14111.2|14109.7|14112.2|14111|14110.6|14109.4|166
1623284400000|2021-06-10 00:20:00|14111.3|14109.8|14112.4|14110.9|14113.7|14112.2|14111.2|14109.7|245
1623284700000|2021-06-10 00:25:00|14112.5|14111|14112.6|14111.1|14112.8|14111.3|14112.3|14110.8|122
1623285000000|2021-06-10 00:30:00|14112.5|14111|14114.5|14113|14115.2|14113.7|14112.1|14110.6|279
1623285300000|2021-06-10 00:35:00|14114.4|14112.9|14113.4|14112.5|14114.5|14113.4|14112.4|14111|214
1623285600000|2021-06-10 00:40:00|14113.5|14112.6|14114|14112.5|14114.4|14113.1|14113.1|14111.6|180
1623285900000|2021-06-10 00:45:00|14113.9|14112.4|14113.1|14112.2|14114|14112.7|14113|14111.6|150
1623286200000|2021-06-10 00:50:00|14113.4|14111.9|14112.2|14110.7|14113.6|14112.3|14110.5|14109.3|322
1623286500000|2021-06-10 00:55:00|14112.1|14110.6|14111.4|14109.9|14112.7|14111.2|14110.6|14109.4|283
1623286800000|2021-06-10 01:00:00|14111.3|14109.8|14110.7|14109.8|14112.2|14110.9|14110.4|14109.2|263
1623287100000|2021-06-10 01:05:00|14110.6|14109.7|14115.3|14113.8|14116.7|14115.2|14110.5|14109.3|420
1623287400000|2021-06-10 01:10:00|14115.2|14113.7|14114.4|14112.9|14117.2|14115.9|14113.7|14112.6|378
1623287700000|2021-06-10 01:15:00|14114.3|14112.8|14114.4|14112.9|14114.7|14113.4|14112|14110.6|394
1623288000000|2021-06-10 01:20:00|14114.3|14112.8|14114.1|14112.6|14115.7|14114.3|14113.1|14111.8|335
1623288300000|2021-06-10 01:25:00|14114|14112.5|14115.1|14113.6|14116.7|14115.8|14111.9|14110.5|559
1623288600000|2021-06-10 01:30:00|14115.3|14113.8|14121.1|14119.6|14121.3|14119.8|14114.5|14113|372
1623288900000|2021-06-10 01:35:00|14121.2|14119.7|14123.3|14121.8|14126|14124.5|14121.1|14119.6|538
1623289200000|2021-06-10 01:40:00|14123.5|14122|14118.6|14117.1|14123.8|14122.3|14118.4|14116.9|292
1623289500000|2021-06-10 01:45:00|14118.5|14117|14117.8|14116.3|14119.3|14117.8|14116.2|14114.9|387
1623289800000|2021-06-10 01:50:00|14117.7|14116.2|14118.4|14116.9|14118.5|14117.2|14115.2|14114|402
1623290100000|2021-06-10 01:55:00|14118.5|14117|14119.4|14117.9|14120.7|14119.2|14118.3|14116.8|311
1623290400000|2021-06-10 02:00:00|14119.5|14118|14117.1|14115.6|14119.5|14118|14116.1|14115|353
1623290700000|2021-06-10 02:05:00|14117.2|14115.7|14117.3|14115.8|14118.7|14117.4|14115.2|14113.8|339
1623291000000|2021-06-10 02:10:00|14117.2|14115.7|14116.4|14114.9|14117.6|14116.5|14115.5|14114.1|380
1623291300000|2021-06-10 02:15:00|14116.5|14115|14117.1|14116.2|14117.8|14116.5|14116.4|14114.9|314
1623291600000|2021-06-10 02:20:00|14117.2|14116.3|14120.3|14119.4|14120.7|14119.5|14116.8|14115.6|356
1623291900000|2021-06-10 02:25:00|14120.4|14119.5|14119.6|14118.1|14120.6|14119.5|14119.1|14117.8|219
1623292200000|2021-06-10 02:30:00|14119.7|14118.2|14117.6|14116.1|14119.8|14118.4|14116.2|14115|284
1623292500000|2021-06-10 02:35:00|14117.2|14116.3|14116.4|14114.9|14118.5|14117.3|14116.3|14114.8|243
1623292800000|2021-06-10 02:40:00|14116.3|14114.8|14115.3|14113.8|14116.7|14115.2|14114.5|14113|250
1623293100000|2021-06-10 02:45:00|14115.4|14113.9|14114.1|14113.2|14115.6|14114.1|14113.9|14112.6|118
1623293400000|2021-06-10 02:50:00|14114.4|14112.9|14116.9|14115.4|14116.9|14115.7|14113.8|14112.6|179
1623293700000|2021-06-10 02:55:00|14116.5|14115.6|14114.3|14112.8|14117.8|14116.6|14113.3|14112.1|242
1623294000000|2021-06-10 03:00:00|14114.4|14112.9|14114.4|14112.9|14115|14113.8|14113.9|14112.6|150
1623294300000|2021-06-10 03:05:00|14114.5|14113|14115.1|14114.2|14115.5|14114.2|14113.5|14112.4|143
1623294600000|2021-06-10 03:10:00|14115|14114.1|14115.5|14114|14116.1|14114.6|14114|14112.7|235
1623294900000|2021-06-10 03:15:00|14115.6|14114.1|14115.5|14114|14116.8|14115.8|14115.2|14113.7|208
1623295200000|2021-06-10 03:20:00|14115.6|14114.1|14116.5|14115|14116.7|14115.4|14115.4|14113.9|298
1623295500000|2021-06-10 03:25:00|14116.4|14114.9|14116.8|14115.3|14116.8|14115.7|14115|14113.8|253
1623295800000|2021-06-10 03:30:00|14116.7|14115.2|14117.3|14115.8|14117.5|14116|14116.2|14114.7|163
1623296100000|2021-06-10 03:35:00|14117.4|14115.9|14117.6|14116.1|14117.9|14116.4|14117.2|14115.9|109
1623296400000|2021-06-10 03:40:00|14117.7|14116.2|14118.7|14117.2|14118.9|14117.5|14117.5|14116|133
1623296700000|2021-06-10 03:45:00|14118.8|14117.3|14119.7|14118.2|14120.6|14119.1|14118.5|14117.2|150
1623297000000|2021-06-10 03:50:00|14119.8|14118.3|14119.5|14118|14119.8|14118.6|14119|14117.6|89
1623297300000|2021-06-10 03:55:00|14119.4|14117.9|14119.2|14117.7|14120.7|14119.2|14119|14117.5|136
1623297600000|2021-06-10 04:00:00|14119|14118.1|14114.2|14112.7|14119.3|14118.1|14113.6|14112.1|234
1623297900000|2021-06-10 04:05:00|14114.3|14112.8|14113.5|14112|14114.3|14113|14112.8|14111.5|231
1623298200000|2021-06-10 04:10:00|14113.2|14112.3|14112.8|14111.9|14113.7|14112.5|14112.7|14111.4|180
1623298500000|2021-06-10 04:15:00|14112.9|14112|14112.3|14110.8|14113.6|14112.3|14111.8|14110.5|199
1623298800000|2021-06-10 04:20:00|14112.2|14110.7|14111.2|14110.3|14112.6|14111.7|14111|14109.9|140
1623299100000|2021-06-10 04:25:00|14111.4|14109.9|14109.2|14107.7|14112.3|14111.2|14108.1|14106.6|257
1623299400000|2021-06-10 04:30:00|14109.3|14107.8|14109.2|14107.7|14110.3|14109.1|14109|14107.5|161
1623299700000|2021-06-10 04:35:00|14109.3|14107.8|14106.5|14105|14109.6|14108.4|14105.4|14104.2|278
1623300000000|2021-06-10 04:40:00|14106.6|14105.1|14108.2|14107.3|14108.4|14107.5|14106.4|14105.1|358
1623300300000|2021-06-10 04:45:00|14108.1|14107.2|14110.4|14108.9|14110.5|14109.3|14108.1|14106.9|269
1623300600000|2021-06-10 04:50:00|14110.5|14109|14109|14108.1|14110.6|14109.3|14108|14106.6|167
1623300900000|2021-06-10 04:55:00|14108.9|14108|14108.5|14107|14109.5|14108.3|14107.7|14106.2|303
1623301200000|2021-06-10 05:00:00|14108.7|14107.2|14109.8|14108.3|14110.2|14109.1|14106|14104.7|456
1623301500000|2021-06-10 05:05:00|14109.7|14108.2|14111.7|14110.2|14112.1|14110.6|14109.4|14108|397
1623301800000|2021-06-10 05:10:00|14111.6|14110.1|14111.9|14111|14112.6|14111.4|14111.4|14109.9|188
1623302100000|2021-06-10 05:15:00|14112|14111.1|14111.5|14110|14112.6|14111.4|14111.2|14109.7|210
1623302400000|2021-06-10 05:20:00|14111.4|14109.9|14110.3|14109.4|14111.7|14110.5|14110.3|14109|190
1623302700000|2021-06-10 05:25:00|14110.4|14109.5|14111.3|14109.8|14111.7|14110.3|14110.2|14108.8|207
1623303000000|2021-06-10 05:30:00|14111.4|14109.9|14108.4|14106.9|14112.4|14110.9|14108.1|14106.6|245
1623303300000|2021-06-10 05:35:00|14108.3|14106.8|14108.1|14107.2|14108.7|14107.4|14107.9|14106.6|152
1623303600000|2021-06-10 05:40:00|14108|14107.1|14107.5|14106.6|14108.4|14107.1|14105.9|14104.7|302
1623303900000|2021-06-10 05:45:00|14107.4|14106.5|14110.5|14109|14110.8|14109.6|14107.3|14105.9|360
1623304200000|2021-06-10 05:50:00|14110.6|14109.1|14112.5|14111|14112.6|14111.4|14110.1|14108.9|305
1623304500000|2021-06-10 05:55:00|14112.4|14110.9|14111.8|14110.3|14112.8|14111.7|14110.8|14109.5|264
1623304800000|2021-06-10 06:00:00|14111.7|14110.2|14106.3|14105.4|14111.8|14110.3|14105.4|14104.3|540
1623305100000|2021-06-10 06:05:00|14106.2|14105.3|14106.9|14105.4|14108.2|14107.2|14105.5|14104.6|474
1623305400000|2021-06-10 06:10:00|14106.6|14105.7|14110.7|14109.8|14111.5|14110.2|14101.8|14100.7|641
1623305700000|2021-06-10 06:15:00|14110.6|14109.7|14111.3|14110.4|14112.9|14111.7|14110.3|14109|673
1623306000000|2021-06-10 06:20:00|14111.4|14110.5|14114.2|14113.3|14115.7|14114.5|14111|14109.7|593
1623306300000|2021-06-10 06:25:00|14114.3|14113.4|14114.4|14113.5|14115.9|14114.6|14113.2|14111.9|515
1623306600000|2021-06-10 06:30:00|14114.5|14113.6|14113.1|14112.2|14115.8|14114.9|14112.3|14111.4|529
1623306900000|2021-06-10 06:35:00|14113.2|14112.3|14110.2|14109.3|14114.5|14113.6|14109|14108.1|456
1623307200000|2021-06-10 06:40:00|14110.1|14109.2|14115|14114.1|14115.7|14114.6|14109|14108|437
1623307500000|2021-06-10 06:45:00|14115.1|14114.2|14115|14114.1|14117.1|14116.1|14114.2|14113|536
1623307800000|2021-06-10 06:50:00|14115.1|14114.2|14113.5|14112.6|14115.6|14114.7|14111.7|14110.8|371
1623308100000|2021-06-10 06:55:00|14113.3|14112.4|14111.7|14110.2|14115.9|14115|14110.4|14109.5|476
1623308400000|2021-06-10 07:00:00|14111.8|14110.3|14109|14108.1|14111.8|14110.3|14102.4|14101.5|873
1623308700000|2021-06-10 07:05:00|14108.9|14108|14110.3|14109.4|14112.3|14111.4|14108.4|14107.5|608
1623309000000|2021-06-10 07:10:00|14110.2|14109.3|14092.2|14091.3|14111.2|14110.3|14092.2|14091.3|866
1623309300000|2021-06-10 07:15:00|14092.4|14091.5|14094.3|14093.4|14097.7|14096.8|14090|14088.9|810
1623309600000|2021-06-10 07:20:00|14094.5|14093.6|14089|14087.5|14095.2|14094.3|14087.4|14086.5|788
1623309900000|2021-06-10 07:25:00|14088.8|14087.9|14081.6|14080.7|14090.7|14089.7|14078.5|14077.6|979
1623310200000|2021-06-10 07:30:00|14081.8|14080.3|14075.2|14074.3|14083.7|14082.4|14074.3|14073.4|938
1623310500000|2021-06-10 07:35:00|14074.7|14073.8|14084.6|14083.7|14086.7|14085.8|14074|14073.1|933
1623310800000|2021-06-10 07:40:00|14084.7|14083.8|14085.2|14084.3|14088.6|14087.6|14084.5|14083.4|790
1623311100000|2021-06-10 07:45:00|14085.3|14084.4|14084.3|14083.4|14085.3|14084.4|14081.9|14081|786
1623311400000|2021-06-10 07:50:00|14084.2|14083.3|14085.4|14083.9|14085.9|14084.8|14081.7|14080.7|618
1623311700000|2021-06-10 07:55:00|14085.5|14084|14088.3|14087.4|14089.8|14088.6|14084.4|14083.3|742
1623312000000|2021-06-10 08:00:00|14088.4|14087.5|14085.2|14084.3|14090.3|14089.4|14083.5|14082.6|666
1623312300000|2021-06-10 08:05:00|14085.3|14084.4|14084.1|14083.2|14086|14085.1|14080.8|14079.9|603
1623312600000|2021-06-10 08:10:00|14084.2|14083.3|14082.2|14080.7|14085.8|14084.9|14081.8|14080.7|703
1623312900000|2021-06-10 08:15:00|14081.8|14080.9|14081.3|14080.4|14082.7|14081.7|14079.2|14078|589
1623313200000|2021-06-10 08:20:00|14081.4|14080.5|14085.2|14084.3|14085.8|14084.9|14081.4|14080.5|571
1623313500000|2021-06-10 08:25:00|14085.3|14084.4|14091.6|14090.7|14091.9|14090.7|14085.2|14084.1|695
1623313800000|2021-06-10 08:30:00|14091.5|14090.6|14079.3|14078.4|14091.9|14090.6|14079|14078.1|731
1623314100000|2021-06-10 08:35:00|14079.2|14078.3|14087.7|14086.8|14087.8|14086.9|14077|14076.1|732
1623314400000|2021-06-10 08:40:00|14088.4|14087.5|14088.4|14087.5|14090.8|14089.9|14086.9|14086|500
1623314700000|2021-06-10 08:45:00|14088.3|14087.4|14087.7|14086.2|14091.9|14090.9|14087.1|14086|567
1623315000000|2021-06-10 08:50:00|14087.6|14086.1|14081.7|14080.8|14089.6|14088.3|14081.1|14079.8|758
1623315300000|2021-06-10 08:55:00|14081.9|14081|14088.6|14087.7|14089.6|14088.4|14080.7|14079.6|714
1623315600000|2021-06-10 09:00:00|14088.5|14087.6|14094.2|14092.7|14094.3|14093|14088.3|14087.2|641
1623315900000|2021-06-10 09:05:00|14094.3|14092.8|14092.3|14091.4|14096.5|14095.4|14092.2|14091.1|606
1623316200000|2021-06-10 09:10:00|14092.4|14091.5|14095.3|14093.8|14095.5|14094.6|14091.9|14090.7|656
1623316500000|2021-06-10 09:15:00|14095.1|14094.2|14093.8|14092.9|14096.1|14095.2|14090|14088.7|640
1623316800000|2021-06-10 09:20:00|14093.7|14092.8|14093.5|14092.6|14097|14096.1|14090.8|14089.9|565
1623317100000|2021-06-10 09:25:00|14093|14092.1|14095.4|14093.9|14097.3|14096.2|14090.8|14089.9|660
1623317400000|2021-06-10 09:30:00|14095.3|14093.8|14100.7|14099.2|14100.9|14099.6|14094.3|14093.1|681
1623317700000|2021-06-10 09:35:00|14100.6|14099.1|14100.3|14098.8|14101.7|14100.7|14099.2|14098.2|632
1623318000000|2021-06-10 09:40:00|14100.4|14098.9|14094.3|14093.4|14102.2|14101.2|14094.3|14093.2|735
1623318300000|2021-06-10 09:45:00|14094.4|14093.5|14097.1|14096.2|14099|14097.9|14093.7|14092.6|782
1623318600000|2021-06-10 09:50:00|14097.4|14096.5|14095|14093.5|14097.6|14096.7|14094.2|14093.2|643
1623318900000|2021-06-10 09:55:00|14094.6|14093.7|14098.8|14097.9|14100.4|14099.3|14094.6|14093.7|690
1623319200000|2021-06-10 10:00:00|14098.9|14098|14096|14095.1|14099.7|14098.8|14094.5|14093.4|573
1623319500000|2021-06-10 10:05:00|14095.9|14095|14096.1|14094.6|14100|14099.1|14095|14093.9|636
1623319800000|2021-06-10 10:10:00|14096.2|14094.7|14093.2|14092.3|14097.8|14096.7|14093.1|14092.2|577
1623320100000|2021-06-10 10:15:00|14093.1|14092.2|14096.3|14095.4|14097.8|14096.6|14091.8|14090.7|657
1623320400000|2021-06-10 10:20:00|14096.7|14095.2|14095.3|14094.4|14098.5|14097.4|14095.1|14093.9|634
1623320700000|2021-06-10 10:25:00|14095.4|14094.5|14096.6|14095.7|14097.5|14096.6|14094.6|14093.7|665
1623321000000|2021-06-10 10:30:00|14096.5|14095.6|14097.6|14096.7|14099.6|14098.4|14095.2|14094|515
1623321300000|2021-06-10 10:35:00|14098|14096.5|14099|14098.1|14100.6|14099.5|14097.2|14096.2|508
1623321600000|2021-06-10 10:40:00|14099.1|14098.2|14099.2|14098.3|14100.5|14099.5|14096.2|14095.1|563
1623321900000|2021-06-10 10:45:00|14099.3|14098.4|14098.4|14097.5|14100.8|14099.9|14097.3|14096.3|579
1623322200000|2021-06-10 10:50:00|14098.5|14097.6|14101.5|14100|14101.8|14100.9|14098.2|14097|520
1623322500000|2021-06-10 10:55:00|14101.4|14099.9|14097.6|14096.1|14104.9|14103.9|14095.7|14094.5|795
1623322800000|2021-06-10 11:00:00|14097.7|14096.2|14093.5|14092.6|14098.2|14097.3|14090.9|14089.8|802
1623323100000|2021-06-10 11:05:00|14093.4|14092.5|14098.8|14097.3|14099|14097.5|14092.4|14091.3|641
1623323400000|2021-06-10 11:10:00|14098.9|14097.4|14098.3|14096.8|14100.1|14098.8|14095.7|14094.4|502
1623323700000|2021-06-10 11:15:00|14098.2|14096.7|14097.9|14097|14098.8|14097.8|14093.9|14092.7|680
1623324000000|2021-06-10 11:20:00|14098.2|14096.7|14099.4|14098.5|14101.8|14100.7|14096.4|14095.3|606
1623324300000|2021-06-10 11:25:00|14099.6|14098.7|14102.4|14101.5|14105.4|14104.2|14099.6|14098.7|585
1623324600000|2021-06-10 11:30:00|14102.5|14101.6|14099.5|14098.6|14104.9|14103.8|14099|14097.9|663
1623324900000|2021-06-10 11:35:00|14099.6|14098.7|14105.2|14104.3|14105.9|14104.8|14099.5|14098.4|702
1623325200000|2021-06-10 11:40:00|14105.3|14104.4|14108.6|14107.1|14110.5|14108.5|14103.7|14102.5|683
1623325500000|2021-06-10 11:45:00|14108.5|14107|14103.5|14102.6|14111.1|14109.6|14102|14100.5|1459
1623325800000|2021-06-10 11:50:00|14103.8|14102.3|14103.1|14101.6|14105.9|14104.4|14100|14098.5|880
1623326100000|2021-06-10 11:55:00|14103|14101.5|14102.3|14100.8|14107.5|14106|14101.1|14099.6|1001
1623326400000|2021-06-10 12:00:00|14102.6|14101.1|14096.3|14094.8|14102.9|14101.4|14094|14092.9|1172
1623326700000|2021-06-10 12:05:00|14096.1|14095.2|14101.7|14100.8|14102|14101|14095.6|14094.2|938
1623327000000|2021-06-10 12:10:00|14101.6|14100.7|14107.7|14106.2|14108|14106.7|14100.9|14099.8|782
1623327300000|2021-06-10 12:15:00|14107.4|14106.5|14106.7|14105.2|14109.6|14108.7|14101.9|14100.9|857
1623327600000|2021-06-10 12:20:00|14106.4|14105.5|14108.1|14107.2|14110.4|14109.3|14105.7|14104.8|802
1623327900000|2021-06-10 12:25:00|14108|14107.1|14110.1|14106.9|14112.5|14111|14105.6|14104.7|865
1623328200000|2021-06-10 12:30:00|14110|14107|14125|14123.5|14126.9|14125.4|14087.2|14081.8|2160
1623328500000|2021-06-10 12:35:00|14124.7|14123.2|14134|14132.5|14136.9|14135.4|14123.2|14121.7|1799
1623328800000|2021-06-10 12:40:00|14133.4|14131.9|14141.1|14139.6|14145.1|14143.9|14133.3|14131.8|1787
1623329100000|2021-06-10 12:45:00|14141|14139.5|14142.3|14140.8|14142.6|14141.7|14129.1|14127.6|1692
1623329400000|2021-06-10 12:50:00|14142.4|14140.9|14147|14145.5|14151.1|14149.6|14142.3|14140.8|1550
1623329700000|2021-06-10 12:55:00|14147.1|14145.6|14149.1|14147.6|14151.5|14150|14142.8|14141.3|1381
1623330000000|2021-06-10 13:00:00|14149.2|14147.7|14146.3|14144.8|14155.7|14154.7|14146.2|14144.7|1541
1623330300000|2021-06-10 13:05:00|14146.2|14144.7|14146.1|14144.6|14151.8|14150.7|14144|14142.5|1257
1623330600000|2021-06-10 13:10:00|14146.2|14144.7|14141.1|14139.6|14147.2|14145.7|14138.8|14137.5|1356
1623330900000|2021-06-10 13:15:00|14141.2|14139.7|14137|14135.5|14141.9|14140.4|14134.6|14133.2|1275
1623331200000|2021-06-10 13:20:00|14136.9|14135.4|14135.9|14134.4|14142.9|14141.7|14135.2|14133.7|1184
1623331500000|2021-06-10 13:25:00|14136|14134.5|14124.4|14123.5|14138.4|14136.9|14121.1|14119.6|976
1623331800000|2021-06-10 13:30:00|14124.9|14123.4|14136.3|14134.8|14136.5|14135.4|14121.5|14120.5|1029
1623332100000|2021-06-10 13:35:00|14136.2|14134.7|14146.8|14145.3|14148.6|14147.1|14131.5|14130.4|966
1623332400000|2021-06-10 13:40:00|14146.6|14145.1|14149.9|14149|14150.6|14149.5|14146.3|14144.8|849
1623332700000|2021-06-10 13:45:00|14150|14149.1|14155.9|14155|14157.8|14156.5|14149.7|14148.8|833
1623333000000|2021-06-10 13:50:00|14156|14155.1|14149.9|14149|14157|14155.9|14148|14146.8|1176
1623333300000|2021-06-10 13:55:00|14150|14149.1|14153.8|14152.3|14155.6|14154.4|14147.2|14146.1|1116
1623333600000|2021-06-10 14:00:00|14153.7|14152.2|14162.2|14160.7|14162.7|14161.8|14153.3|14151.8|1077
1623333900000|2021-06-10 14:05:00|14162.3|14160.8|14160.4|14158.9|14165.6|14164.7|14159.4|14158.4|971
1623334200000|2021-06-10 14:10:00|14160.5|14159|14164.9|14164|14165.5|14164.6|14157|14155.9|1082
1623334500000|2021-06-10 14:15:00|14165|14164.1|14168.5|14167.6|14169|14168.1|14164.8|14163.7|977
1623334800000|2021-06-10 14:20:00|14168.4|14167.5|14166.2|14165.3|14171.5|14170.6|14165|14164|1035
1623335100000|2021-06-10 14:25:00|14166.1|14165.2|14167.1|14166.2|14172.5|14171.4|14165.1|14163.9|957
1623335400000|2021-06-10 14:30:00|14167.2|14166.3|14166.2|14164.7|14169.5|14168.4|14165.1|14163.8|849
1623335700000|2021-06-10 14:35:00|14165.9|14165|14158.4|14156.9|14169.4|14168.2|14157.9|14156.7|852
1623336000000|2021-06-10 14:40:00|14158.1|14157.2|14155.1|14153.6|14158.3|14157.2|14153.9|14152.7|892
1623336300000|2021-06-10 14:45:00|14155.2|14153.7|14153.4|14152.5|14156.6|14155.4|14149.9|14149|926
1623336600000|2021-06-10 14:50:00|14153.2|14152.3|14145.9|14145|14155.5|14154.2|14145.8|14144.9|962
1623336900000|2021-06-10 14:55:00|14145.8|14144.9|14143.1|14142.2|14148.4|14147.5|14142.2|14141.3|932
1623337200000|2021-06-10 15:00:00|14142.9|14142|14144.9|14144|14147.4|14146.2|14142.1|14141.2|913
1623337500000|2021-06-10 15:05:00|14145|14144.1|14148|14147.1|14148.8|14147.5|14143.3|14142.4|719
1623337800000|2021-06-10 15:10:00|14147.9|14147|14145.3|14144.4|14149.4|14148.2|14145.3|14144.1|658
1623338100000|2021-06-10 15:15:00|14145.4|14144.5|14148|14147.1|14148.1|14147.2|14142.5|14141.6|627
1623338400000|2021-06-10 15:20:00|14148.1|14147.2|14149.2|14148.3|14149.4|14148.4|14145.1|14143.9|567
1623338700000|2021-06-10 15:25:00|14149|14148.1|14148.6|14147.1|14150.6|14149.6|14147.3|14146.4|609
1623339000000|2021-06-10 15:30:00|14148.7|14147.2|14148.4|14147.5|14151.1|14150|14148.1|14147.2|554
1623339300000|2021-06-10 15:35:00|14148.5|14147.6|14152.9|14152|14154.6|14153.5|14148.5|14147.6|562
1623339600000|2021-06-10 15:40:00|14153|14152.1|14151.3|14150.4|14153.5|14152.6|14147.2|14146.3|637
1623339900000|2021-06-10 15:45:00|14151.4|14150.5|14155.7|14154.2|14156.3|14155|14149.8|14148.6|731
1623340200000|2021-06-10 15:50:00|14155.8|14154.3|14157.3|14156.4|14157.7|14156.7|14155.2|14154.3|587
1623340500000|2021-06-10 15:55:00|14157.1|14156.2|14165.1|14164.2|14167|14166.1|14157|14156.1|714
1623340800000|2021-06-10 16:00:00|14164.9|14164|14164.8|14163.9|14170|14169|14164.2|14162.9|899
1623341100000|2021-06-10 16:05:00|14164.9|14164|14162.2|14161.3|14165.5|14164.4|14159.6|14158.7|748
1623341400000|2021-06-10 16:10:00|14162.3|14161.4|14160.2|14158.7|14163.9|14162.7|14157.4|14156.5|863
1623341700000|2021-06-10 16:15:00|14160|14159.1|14159.6|14158.7|14162.9|14161.9|14159.4|14158.2|824
1623342000000|2021-06-10 16:20:00|14159.5|14158.6|14158.9|14158|14161.3|14160.3|14158.4|14157.3|802
1623342300000|2021-06-10 16:25:00|14159|14158.1|14159|14158.1|14160.9|14160|14156.6|14155.7|545
1623342600000|2021-06-10 16:30:00|14159.1|14158.2|14159.8|14158.9|14161.1|14160.1|14158.9|14158|553
1623342900000|2021-06-10 16:35:00|14160|14159.1|14168.3|14166.8|14168.3|14167.1|14159.9|14159|433
1623343200000|2021-06-10 16:40:00|14168.1|14167.2|14165.2|14163.7|14169.2|14168.1|14164.2|14162.9|575
1623343500000|2021-06-10 16:45:00|14165.1|14163.6|14165.9|14165|14166.3|14165|14162.9|14161.8|576
1623343800000|2021-06-10 16:50:00|14166|14165.1|14169.1|14168.2|14171|14170.1|14165.8|14164.6|542
1623344100000|2021-06-10 16:55:00|14169.2|14168.3|14166.3|14164.8|14169.6|14168.6|14165.9|14164.8|376
1623344400000|2021-06-10 17:00:00|14166|14165.1|14166|14165.1|14166.6|14165.4|14162.9|14162|634
1623344700000|2021-06-10 17:05:00|14166.2|14165.3|14170.1|14169.2|14170.2|14169.3|14166.2|14165.3|631
1623345000000|2021-06-10 17:10:00|14170.2|14169.3|14171.8|14170.9|14174.3|14173.4|14169.7|14168.7|618
1623345300000|2021-06-10 17:15:00|14171.9|14171|14167.7|14166.8|14172.3|14171.4|14166.9|14165.9|449
1623345600000|2021-06-10 17:20:00|14167.8|14166.9|14167.7|14166.8|14168.3|14167.4|14166.9|14165.6|344
1623345900000|2021-06-10 17:25:00|14167.6|14166.7|14167.9|14167|14168|14167.1|14166.4|14165.1|383
1623346200000|2021-06-10 17:30:00|14168|14167.1|14166.2|14165.3|14168.2|14167.3|14165.6|14164.7|355
1623346500000|2021-06-10 17:35:00|14166.3|14165.4|14168.9|14168|14169.4|14168.5|14165.8|14164.9|337
1623346800000|2021-06-10 17:40:00|14168.8|14167.9|14169.3|14168.4|14171.3|14170.3|14168.8|14167.8|322
1623347100000|2021-06-10 17:45:00|14169.5|14168.6|14169.5|14168|14170.6|14169.5|14167.7|14166.6|511
1623347400000|2021-06-10 17:50:00|14169.3|14168.4|14168.7|14167.8|14170.2|14169.2|14168.2|14167|451
1623347700000|2021-06-10 17:55:00|14168.9|14168|14170.1|14169.2|14170.6|14169.5|14168.7|14167.5|438
1623348000000|2021-06-10 18:00:00|14170.2|14169.3|14170.9|14170|14172.6|14171.5|14170|14169.1|414
1623348300000|2021-06-10 18:05:00|14171|14170.1|14170.8|14169.9|14173.5|14172.3|14170.6|14169.4|336
1623348600000|2021-06-10 18:10:00|14170.6|14169.7|14169.8|14168.9|14171.4|14170.3|14168.9|14168|359
1623348900000|2021-06-10 18:15:00|14169.9|14169|14172.1|14171.2|14172.6|14171.3|14169.8|14168.7|395
1623349200000|2021-06-10 18:20:00|14172|14171.1|14169.8|14168.9|14172.4|14171.4|14169.7|14168.7|332
1623349500000|2021-06-10 18:25:00|14169.7|14168.8|14168.3|14166.8|14170.7|14169.8|14167.3|14166.4|429
1623349800000|2021-06-10 18:30:00|14168.1|14166.6|14168.9|14168|14169.7|14168.8|14167.5|14166.4|339
1623350100000|2021-06-10 18:35:00|14169|14168.1|14167|14166.1|14169.1|14168.1|14166.5|14165.6|363
1623350400000|2021-06-10 18:40:00|14166.9|14166|14167.7|14166.8|14168.8|14167.9|14166.6|14165.7|295
1623350700000|2021-06-10 18:45:00|14167.8|14166.9|14169.5|14168.6|14170|14168.8|14166.8|14165.9|283
1623351000000|2021-06-10 18:50:00|14169.4|14168.5|14171|14170.1|14172.6|14171.7|14168.6|14167.7|348
1623351300000|2021-06-10 18:55:00|14170.8|14169.9|14171.8|14170.3|14171.8|14170.7|14168.1|14167.2|519
1623351600000|2021-06-10 19:00:00|14171.3|14170.4|14170|14168.5|14172.1|14170.9|14169|14167.9|376
1623351900000|2021-06-10 19:05:00|14170.2|14168.7|14171.4|14169.9|14171.5|14170.6|14169.6|14168.4|261
1623352200000|2021-06-10 19:10:00|14171.1|14170.2|14173.3|14171.8|14173.6|14172.3|14171.1|14169.7|408
1623352500000|2021-06-10 19:15:00|14173.2|14171.7|14176.2|14175.3|14176.9|14175.8|14172.8|14171.5|413
1623352800000|2021-06-10 19:20:00|14176.1|14175.2|14176.3|14174.8|14177|14175.7|14175|14173.7|450
1623353100000|2021-06-10 19:25:00|14176.2|14174.7|14175.7|14174.2|14176.5|14175.3|14174.6|14173.5|266
1623353400000|2021-06-10 19:30:00|14175.8|14174.3|14174.1|14173.2|14176.1|14175|14173.7|14172.8|442
1623353700000|2021-06-10 19:35:00|14174.4|14172.9|14174.1|14172.6|14174.5|14173.5|14172.6|14171.5|345
1623354000000|2021-06-10 19:40:00|14174.2|14172.7|14173.4|14171.9|14175.2|14173.9|14172.7|14171.5|344
1623354300000|2021-06-10 19:45:00|14173.3|14171.8|14172.1|14170.6|14173.5|14172.4|14171.6|14170.3|333
1623354600000|2021-06-10 19:50:00|14172.3|14170.8|14171|14170.1|14173.1|14171.6|14169.7|14168.4|464
1623354900000|2021-06-10 19:55:00|14171.2|14169.7|14168.1|14167.2|14171.2|14169.8|14167.1|14166|570
1623355200000|2021-06-10 20:00:00|14168.2|14167.3|14170.5|14169|14170.7|14169.3|14167.9|14166.6|426
1623355500000|2021-06-10 20:05:00|14170.4|14168.9|14173.5|14172|14173.7|14172.4|14170.1|14168.6|421
1623355800000|2021-06-10 20:10:00|14173.4|14171.9|14176.8|14175.9|14177.6|14176.5|14172.9|14171.7|324
1623356100000|2021-06-10 20:15:00|14176.9|14176|14177.7|14176.8|14178.3|14177.3|14176.4|14175.4|134
1623356400000|2021-06-10 20:20:00|14177.8|14176.9|14177.6|14176.7|14178.2|14176.9|14177.4|14176.3|165
1623356700000|2021-06-10 20:25:00|14177.7|14176.8|14178|14176.5|14178.1|14176.9|14176.4|14175.1|246
1623357000000|2021-06-10 20:30:00|14177.9|14176.4|14177.7|14176.2|14178.8|14177.7|14176.6|14175.3|230
1623357300000|2021-06-10 20:35:00|14177.5|14176.6|14177.1|14175.6|14177.6|14176.6|14176.4|14175.1|179
1623357600000|2021-06-10 20:40:00|14177.2|14175.7|14177.3|14175.8|14178.3|14176.8|14176.4|14175|209
1623357900000|2021-06-10 20:45:00|14177.5|14176|14178.5|14177|14178.6|14177.1|14176.4|14174.6|278
1623358200000|2021-06-10 20:50:00|14178.4|14176.9|14177.8|14176.3|14178.4|14176.9|14177.2|14175.7|388
1623358500000|2021-06-10 20:55:00|14177.7|14176.2|14177.7|14175.1|14178.8|14176.2|14176.9|14173.5|608
1623358800000|2021-06-10 21:00:00|14177.8|14174.8|14172.5|14161.5|14178|14175|14168.6|14157.6|65
1623359100000|2021-06-10 21:05:00|14171.6|14160.6|14175|14164|14177.2|14166.2|14170.7|14159.7|137
1623359400000|2021-06-10 21:10:00|14175.1|14164.1|14179.5|14173.8|14181.8|14174|14174.4|14163.4|261
1623359700000|2021-06-10 21:15:00|14178.7|14174|14178.8|14175|14182.1|14176.8|14172.4|14161.4|378
1623360000000|2021-06-10 21:20:00|14178.5|14175.2|14180.7|14173.1|14181.8|14175.2|14167.9|14156.9|324
1623360300000|2021-06-10 21:25:00|14181.1|14172.7|14179.5|14173.4|14183|14175.1|14176.8|14171.7|243
1623360600000|2021-06-10 21:30:00|14179.3|14173.7|14179.3|14176.5|14180.9|14176.8|14177.5|14173.3|241
1623360900000|2021-06-10 21:35:00|14178.5|14176|14177.4|14174|14179.7|14176.9|14176.1|14172.9|166
1623361200000|2021-06-10 21:40:00|14177.3|14174.1|14177.6|14173.9|14180.3|14175.5|14176|14172.3|144
1623361500000|2021-06-10 21:45:00|14177.3|14174.1|14177.8|14174.8|14179.3|14175.5|14176.4|14173.2|146
1623361800000|2021-06-10 21:50:00|14177.9|14174.6|14178|14174.6|14178.5|14175.5|14176.9|14173.3|171
1623362100000|2021-06-10 21:55:00|14177.9|14174.8|14177.5|14174|14178.5|14175|14176.8|14173.8|1127
1623362400000|2021-06-10 22:00:00|14177.7|14174.1|14176.2|14174.7|14178.3|14175.6|14175.5|14173.5|563
1623362700000|2021-06-10 22:05:00|14177.2|14174.2|14177.6|14175.1|14178.6|14176.6|14176.5|14174.1|342
1623363000000|2021-06-10 22:10:00|14177.5|14174.9|14174|14172.5|14177.7|14175.4|14173.7|14171.7|269
1623363300000|2021-06-10 22:15:00|14173.9|14172.4|14174.6|14173.1|14175.1|14173.3|14173.6|14171.7|234
1623363600000|2021-06-10 22:20:00|14174.5|14173|14171.6|14170.1|14175|14173.4|14171.5|14169.5|215
1623363900000|2021-06-10 22:25:00|14171.7|14170.2|14172.9|14170.8|14173.6|14171.7|14171.6|14169.8|256
1623364200000|2021-06-10 22:30:00|14172.6|14171.1|14173.3|14171.8|14174.6|14172.5|14172.5|14170.3|258
1623364500000|2021-06-10 22:35:00|14173.6|14171.4|14171.7|14170.2|14174.6|14172.5|14171.5|14169.2|236
1623364800000|2021-06-10 22:40:00|14171.6|14170.1|14173|14170.9|14173.3|14171.6|14171.6|14169.8|152
1623365100000|2021-06-10 22:45:00|14172.7|14171.2|14172.9|14171.4|14173.5|14171.7|14172.5|14170.2|130
1623365400000|2021-06-10 22:50:00|14173|14171.5|14173|14171.5|14173.7|14171.7|14172.7|14170.4|128
1623365700000|2021-06-10 22:55:00|14173.1|14171.6|14173.5|14172|14174.7|14172.5|14172.8|14170.7|211
1623366000000|2021-06-10 23:00:00|14173.6|14172.1|14175|14173.5|14175.3|14173.9|14173.6|14172.1|179
1623366300000|2021-06-10 23:05:00|14174.9|14173.4|14174.9|14173.4|14175.1|14174|14174.2|14172.7|151
1623366600000|2021-06-10 23:10:00|14175|14173.5|14175.1|14173.6|14175.7|14174.2|14174.6|14173.1|126
1623366900000|2021-06-10 23:15:00|14175|14173.5|14176.2|14174.7|14176.2|14174.7|14174.9|14173.4|75
1623367200000|2021-06-10 23:20:00|14176.4|14174.9|14176.2|14174.7|14176.4|14174.9|14175.8|14174.5|78
1623367500000|2021-06-10 23:25:00|14176.1|14174.6|14174.8|14173.3|14176.3|14174.8|14174.7|14173.3|149
1623367800000|2021-06-10 23:30:00|14174.7|14173.2|14173.4|14171.9|14175.1|14173.6|14173.2|14171.7|139
1623368100000|2021-06-10 23:35:00|14173.3|14171.8|14173.1|14171.6|14173.5|14172|14172.8|14171.3|74
1623368400000|2021-06-10 23:40:00|14173|14171.5|14171.1|14169.6|14173.2|14171.7|14170.4|14168.9|215
1623368700000|2021-06-10 23:45:00|14171.2|14169.7|14173|14171.5|14173.3|14171.8|14171.1|14169.6|116
1623369000000|2021-06-10 23:50:00|14173.1|14171.6|14172.9|14171.4|14174.4|14172.9|14172.6|14171.1|155
1623369300000|2021-06-10 23:55:00|14173|14171.5|14171.3|14169.8|14173|14171.5|14169.4|14168.1|316
1623369600000|2021-06-11 00:00:00|14171.4|14169.9|14174.2|14172.7|14174.4|14173.1|14168.9|14167.4|546
1623369900000|2021-06-11 00:05:00|14174.1|14172.6|14176.9|14175.4|14178.5|14177.1|14174|14172.5|278
1623370200000|2021-06-11 00:10:00|14177|14175.5|14178.2|14176.7|14178.3|14177.1|14175.7|14174.2|206
1623370500000|2021-06-11 00:15:00|14178.1|14176.6|14178.1|14176.6|14179.3|14178|14177.6|14176.3|169
1623370800000|2021-06-11 00:20:00|14178.2|14176.7|14176|14174.5|14178.2|14176.9|14175.8|14174.3|231
1623371100000|2021-06-11 00:25:00|14176.1|14174.6|14174.2|14172.7|14176.2|14174.7|14172|14170.5|289
1623371400000|2021-06-11 00:30:00|14174.1|14172.6|14172.8|14171.3|14175.2|14173.7|14172.7|14171.2|331
1623371700000|2021-06-11 00:35:00|14172.5|14171.6|14170.9|14169.4|14173.3|14172|14169.7|14168.3|379
1623372000000|2021-06-11 00:40:00|14170.8|14169.3|14172.3|14170.8|14172.3|14170.8|14170|14168.5|271
1623372300000|2021-06-11 00:45:00|14172.2|14170.7|14174.3|14172.8|14174.5|14173|14171.8|14170.4|346
1623372600000|2021-06-11 00:50:00|14174.4|14172.9|14173.1|14171.6|14175.8|14174.3|14171|14169.5|549
1623372900000|2021-06-11 00:55:00|14173.2|14171.7|14172.1|14170.6|14173.7|14172.2|14169.7|14168.3|366
1623373200000|2021-06-11 01:00:00|14172.2|14170.7|14172|14170.5|14173.2|14171.9|14170.5|14169.2|409
1623373500000|2021-06-11 01:05:00|14171.9|14170.4|14171.1|14169.6|14172.6|14171.1|14170.7|14169.2|287
1623373800000|2021-06-11 01:10:00|14171.2|14169.7|14173.3|14171.8|14175.5|14174|14171.1|14169.6|302
1623374100000|2021-06-11 01:15:00|14173.2|14171.7|14177.2|14175.7|14177.2|14175.8|14173|14171.6|289
1623374400000|2021-06-11 01:20:00|14177.1|14175.6|14177.1|14175.6|14178.5|14177|14175.2|14173.7|310
1623374700000|2021-06-11 01:25:00|14177.2|14175.7|14177.3|14175.8|14177.8|14176.3|14175.8|14174.5|250
1623375000000|2021-06-11 01:30:00|14177.2|14175.7|14175.7|14174.2|14177.2|14175.7|14172|14170.5|369
1623375300000|2021-06-11 01:35:00|14175.9|14174.4|14176.4|14174.9|14178.5|14177|14175.4|14173.9|401
1623375600000|2021-06-11 01:40:00|14176.3|14174.8|14177.2|14175.7|14178.3|14177.1|14174.6|14173.1|366
1623375900000|2021-06-11 01:45:00|14177.3|14175.8|14178.2|14176.7|14178.6|14177.1|14177|14175.5|221
1623376200000|2021-06-11 01:50:00|14178.1|14176.6|14178.1|14176.6|14178.9|14177.9|14177.2|14175.7|202
1623376500000|2021-06-11 01:55:00|14178.2|14176.7|14178.2|14176.7|14179.1|14177.6|14176.9|14175.6|258
1623376800000|2021-06-11 02:00:00|14178.1|14176.6|14175.1|14173.6|14178.2|14176.7|14172.9|14171.5|249
1623377100000|2021-06-11 02:05:00|14175|14173.5|14171.1|14169.6|14175.1|14173.6|14171.1|14169.6|257
1623377400000|2021-06-11 02:10:00|14171.2|14169.7|14169.7|14168.2|14171.8|14170.3|14169.3|14167.8|370
1623377700000|2021-06-11 02:15:00|14170|14168.5|14170.7|14169.2|14171.3|14169.8|14169.5|14168.2|274
1623378000000|2021-06-11 02:20:00|14170.6|14169.1|14170.8|14169.3|14172.4|14170.9|14170.5|14169|252
1623378300000|2021-06-11 02:25:00|14170.9|14169.4|14170.2|14168.7|14171.6|14170.4|14168.9|14167.7|325
1623378600000|2021-06-11 02:30:00|14170.1|14168.6|14174.3|14172.8|14174.4|14172.9|14170.1|14168.6|357
1623378900000|2021-06-11 02:35:00|14174.2|14172.7|14172.2|14170.7|14175.4|14174|14172|14170.5|344
1623379200000|2021-06-11 02:40:00|14172.3|14170.8|14174.1|14172.6|14176.1|14174.6|14172.3|14170.8|314
1623379500000|2021-06-11 02:45:00|14174.2|14172.7|14174.4|14173.5|14175.2|14173.7|14173.1|14171.9|303
1623379800000|2021-06-11 02:50:00|14174.5|14173.6|14175.4|14173.9|14176.9|14175.4|14172.7|14171.5|328
1623380100000|2021-06-11 02:55:00|14175.5|14174|14178.3|14176.8|14179.1|14177.7|14174.7|14173.3|436
1623380400000|2021-06-11 03:00:00|14178.2|14176.7|14179|14177.5|14180|14178.9|14178.2|14176.7|365
1623380700000|2021-06-11 03:05:00|14179.1|14177.6|14178.3|14176.8|14180.3|14178.9|14178.1|14176.8|298
1623381000000|2021-06-11 03:10:00|14178.2|14176.7|14178.2|14176.7|14178.9|14177.4|14177.7|14176.2|218
1623381300000|2021-06-11 03:15:00|14178.1|14176.6|14178.2|14176.7|14179.1|14177.9|14177.1|14175.6|234
1623381600000|2021-06-11 03:20:00|14178.3|14176.8|14178|14176.5|14178.6|14177.1|14177.9|14176.4|147
1623381900000|2021-06-11 03:25:00|14178.1|14176.6|14179|14177.5|14179.1|14177.6|14177.6|14176.2|185
1623382200000|2021-06-11 03:30:00|14178.9|14177.4|14177.5|14176|14179|14177.8|14176.6|14175.1|237
1623382500000|2021-06-11 03:35:00|14177.4|14175.9|14177|14175.5|14178|14176.5|14176.4|14174.9|217
1623382800000|2021-06-11 03:40:00|14176.9|14175.4|14178.4|14176.9|14178.5|14177.1|14176|14174.5|172
1623383100000|2021-06-11 03:45:00|14178.3|14176.8|14179.3|14177.8|14180.2|14179|14177|14175.6|255
1623383400000|2021-06-11 03:50:00|14179.5|14178|14179.3|14177.8|14179.6|14178.1|14178.7|14177.6|89
1623383700000|2021-06-11 03:55:00|14179.4|14177.9|14179.1|14177.6|14179.4|14178|14178.2|14176.7|167
1623384000000|2021-06-11 04:00:00|14178.9|14178|14179.2|14177.7|14179.4|14178|14178.6|14177.4|139
1623384300000|2021-06-11 04:05:00|14179.1|14177.6|14180.2|14178.7|14180.6|14179.2|14179|14177.5|98
1623384600000|2021-06-11 04:10:00|14180.3|14178.8|14181.9|14180.4|14182.6|14181.1|14180.1|14178.7|217
1623384900000|2021-06-11 04:15:00|14181.8|14180.3|14183.1|14181.6|14183.2|14181.9|14181.5|14180.2|341
1623385200000|2021-06-11 04:20:00|14183.2|14181.7|14182.8|14181.9|14183.7|14182.2|14182.7|14181.5|279
1623385500000|2021-06-11 04:25:00|14182.7|14181.8|14184.4|14182.9|14184.5|14183.2|14182.4|14181.3|320
1623385800000|2021-06-11 04:30:00|14184.3|14182.8|14184.1|14182.6|14185.2|14183.9|14183.6|14182.4|262
1623386100000|2021-06-11 04:35:00|14184|14182.5|14184|14182.5|14184.5|14183.1|14183.7|14182.3|152
1623386400000|2021-06-11 04:40:00|14184.2|14182.7|14184.2|14182.7|14185|14183.5|14183.6|14182.3|125
1623386700000|2021-06-11 04:45:00|14184.1|14182.6|14182.9|14181.4|14184.4|14183.2|14182.6|14181.3|162
1623387000000|2021-06-11 04:50:00|14182.6|14181.7|14182.9|14181.4|14183.9|14182.4|14182.5|14181.2|142
1623387300000|2021-06-11 04:55:00|14182.8|14181.3|14182.7|14181.2|14184.3|14183.1|14181.4|14180.2|250
1623387600000|2021-06-11 05:00:00|14182.8|14181.3|14180|14178.5|14183.1|14181.8|14178.9|14177.4|309
1623387900000|2021-06-11 05:05:00|14179.9|14178.4|14182.8|14181.3|14183.3|14182.1|14179.6|14178.3|239
1623388200000|2021-06-11 05:10:00|14182.7|14181.2|14182.3|14180.8|14183.3|14181.9|14181.8|14180.3|218
1623388500000|2021-06-11 05:15:00|14182.4|14180.9|14181.8|14180.3|14184.5|14183|14181.3|14180|253
1623388800000|2021-06-11 05:20:00|14181.9|14180.4|14179.9|14179|14183.1|14181.8|14179.6|14178.2|219
1623389100000|2021-06-11 05:25:00|14179.8|14178.9|14180.9|14179.4|14182.7|14181.4|14179.7|14178.5|202
1623389400000|2021-06-11 05:30:00|14181|14179.5|14186|14184.5|14186.1|14184.8|14180.5|14179.2|365
1623389700000|2021-06-11 05:35:00|14186.1|14184.6|14184.6|14183.7|14186.1|14184.9|14182.8|14181.6|256
1623390000000|2021-06-11 05:40:00|14184.7|14183.8|14181.8|14180.9|14185|14183.9|14181.8|14180.4|194
1623390300000|2021-06-11 05:45:00|14181.7|14180.8|14178.7|14177.8|14182.8|14181.4|14178.5|14177|226
1623390600000|2021-06-11 05:50:00|14178.6|14177.7|14175.1|14173.6|14179.1|14177.9|14174.6|14173.4|249
1623390900000|2021-06-11 05:55:00|14175|14173.5|14175|14170.8|14178.6|14177.7|14172.9|14166.3|552
1623391200000|2021-06-11 06:00:00|14176|14170|14169|14167.5|14178.3|14176.8|14168|14166.5|844
1623391500000|2021-06-11 06:05:00|14168.9|14167.4|14178.6|14177.7|14180.1|14178.9|14168.9|14167.4|632
1623391800000|2021-06-11 06:10:00|14178.5|14177.6|14182.4|14180.9|14183.2|14182|14177.8|14176.9|638
1623392100000|2021-06-11 06:15:00|14182.7|14181.2|14182.9|14181.4|14183.3|14182.3|14181|14180.1|519
1623392400000|2021-06-11 06:20:00|14183|14181.5|14184.3|14182.8|14184.5|14183.1|14180.8|14179.6|596
1623392700000|2021-06-11 06:25:00|14184.1|14182.6|14174|14172.5|14184.1|14182.9|14172.4|14170.9|652
1623393000000|2021-06-11 06:30:00|14174.1|14172.6|14176.3|14175.4|14179.3|14178.1|14173.1|14172|657
1623393300000|2021-06-11 06:35:00|14176.2|14175.3|14175.2|14174.3|14176.5|14175.4|14173.4|14172.5|469
1623393600000|2021-06-11 06:40:00|14175.1|14174.2|14175.9|14175|14178.4|14177.5|14174.9|14173.9|513
1623393900000|2021-06-11 06:45:00|14176|14175.1|14173.1|14172.2|14176.4|14175.5|14171.8|14170.9|409
1623394200000|2021-06-11 06:50:00|14173|14172.1|14174.4|14173.5|14177.3|14176.2|14172|14171|515
1623394500000|2021-06-11 06:55:00|14174.3|14173.4|14172.9|14172|14174.4|14173.5|14171.3|14170.4|536
1623394800000|2021-06-11 07:00:00|14172.8|14171.9|14170.2|14169.3|14172.8|14171.9|14166.8|14165.7|780
1623395100000|2021-06-11 07:05:00|14170.3|14169.4|14167.2|14166.3|14172.5|14171.3|14163.2|14162.3|839
1623395400000|2021-06-11 07:10:00|14167.1|14166.2|14167.6|14166.7|14167.8|14166.7|14163|14162|660
1623395700000|2021-06-11 07:15:00|14167.5|14166.6|14162.6|14161.7|14167.9|14167|14160.6|14159.5|702
1623396000000|2021-06-11 07:20:00|14162.4|14161.5|14169.4|14167.9|14170.6|14169.4|14162.2|14160.9|690
1623396300000|2021-06-11 07:25:00|14169.5|14168|14164.9|14163.4|14173.5|14172.6|14163.5|14162.6|797
1623396600000|2021-06-11 07:30:00|14164.8|14163.3|14168.4|14167.5|14169.3|14168.1|14160.8|14159.7|857
1623396900000|2021-06-11 07:35:00|14168.5|14167.6|14170.1|14169.2|14174.6|14173.4|14168.1|14167.2|720
1623397200000|2021-06-11 07:40:00|14170.2|14169.3|14170.4|14169.5|14173.1|14172|14169|14167.9|699
1623397500000|2021-06-11 07:45:00|14170.3|14169.4|14174|14173.1|14175.2|14174.2|14169.6|14168.7|550
1623397800000|2021-06-11 07:50:00|14174.1|14173.2|14169.6|14168.7|14175.5|14174.6|14169.5|14168.5|487
1623398100000|2021-06-11 07:55:00|14169.5|14168.6|14168|14167.1|14170.2|14169|14167.5|14166.6|500
1623398400000|2021-06-11 08:00:00|14167.9|14167|14168.9|14168|14171.2|14169.7|14167.5|14166.4|575
1623398700000|2021-06-11 08:05:00|14169|14168.1|14168.3|14167.4|14169.8|14168.6|14164.2|14163.3|592
1623399000000|2021-06-11 08:10:00|14167.9|14167|14163.6|14162.1|14170.1|14169.1|14162.2|14161.1|737
1623399300000|2021-06-11 08:15:00|14163.5|14162|14163.5|14162.6|14166.8|14165.6|14162|14161.1|648
1623399600000|2021-06-11 08:20:00|14163.4|14162.5|14164.5|14163|14167.6|14166.7|14163|14162|663
1623399900000|2021-06-11 08:25:00|14164.2|14163.3|14155.4|14153.9|14165|14164.1|14154.1|14153|854
1623400200000|2021-06-11 08:30:00|14155.3|14153.8|14156.4|14155.5|14157.7|14156.5|14152.9|14151.7|749
1623400500000|2021-06-11 08:35:00|14156.6|14155.7|14160.6|14159.7|14161|14159.8|14155.5|14154.3|618
1623400800000|2021-06-11 08:40:00|14160.7|14159.8|14162.4|14161.5|14162.8|14161.8|14159.5|14158.2|621
1623401100000|2021-06-11 08:45:00|14162.5|14161.6|14161.7|14160.2|14165.8|14164.8|14159.5|14158.6|615
1623401400000|2021-06-11 08:50:00|14161.8|14160.3|14157.6|14156.7|14162.7|14161.4|14155.8|14154.8|650
1623401700000|2021-06-11 08:55:00|14157.9|14156.4|14156.6|14155.7|14159.6|14158.4|14153.1|14152|677
1623402000000|2021-06-11 09:00:00|14157|14156.1|14159.8|14158.9|14162|14160.6|14155.7|14154.6|608
1623402300000|2021-06-11 09:05:00|14159.7|14158.8|14161.3|14159.8|14164.1|14162.8|14159.7|14158.8|519
1623402600000|2021-06-11 09:10:00|14161.4|14159.9|14162.3|14160.8|14165.6|14164.4|14159.1|14157.9|611
1623402900000|2021-06-11 09:15:00|14162.2|14160.7|14157.1|14156.2|14162.9|14161.7|14157.1|14156.1|584
1623403200000|2021-06-11 09:20:00|14157.2|14156.3|14160.6|14159.7|14161.3|14160.2|14156.2|14155.3|603
1623403500000|2021-06-11 09:25:00|14160.7|14159.8|14158.7|14157.2|14160.7|14159.8|14155.8|14154.4|716
1623403800000|2021-06-11 09:30:00|14158.6|14157.1|14153.6|14152.7|14158.6|14157.1|14152.5|14151|719
1623404100000|2021-06-11 09:35:00|14153.7|14152.8|14154.8|14153.3|14156|14155.1|14151.7|14150.7|656
1623404400000|2021-06-11 09:40:00|14154.7|14153.2|14155.9|14155|14158.1|14157.2|14154.7|14153.2|513
1623404700000|2021-06-11 09:45:00|14155.5|14154.6|14152|14150.5|14157|14156.1|14151.4|14150.2|690
1623405000000|2021-06-11 09:50:00|14151.9|14150.4|14151|14150.1|14154.3|14153.2|14151|14149.9|602
1623405300000|2021-06-11 09:55:00|14151.1|14150.2|14150.7|14149.2|14153.5|14152.3|14148.1|14146.8|624
1623405600000|2021-06-11 10:00:00|14150.9|14149.4|14142.8|14141.3|14152|14150.9|14142.3|14141.1|883
1623405900000|2021-06-11 10:05:00|14142.9|14141.4|14147.1|14146.2|14149.7|14148.7|14142.6|14141.3|728
1623406200000|2021-06-11 10:10:00|14147|14146.1|14151.7|14150.8|14152|14151|14145|14144.1|623
1623406500000|2021-06-11 10:15:00|14151.8|14150.9|14151.8|14150.3|14152.4|14151|14149.5|14148|548
1623406800000|2021-06-11 10:20:00|14151.5|14150.6|14155.3|14154.4|14155.8|14154.6|14151|14149.5|635
1623407100000|2021-06-11 10:25:00|14155.2|14154.3|14159.5|14158.6|14160|14159.1|14154.8|14153.6|557
1623407400000|2021-06-11 10:30:00|14159.6|14158.7|14160.4|14159.5|14162.1|14161.2|14157.8|14156.5|738
1623407700000|2021-06-11 10:35:00|14160.3|14159.4|14162.6|14161.1|14166|14165.1|14160.3|14159.4|626
1623408000000|2021-06-11 10:40:00|14162.7|14161.2|14156.8|14155.9|14162.7|14161.5|14155.6|14154.7|630
1623408300000|2021-06-11 10:45:00|14156.7|14155.8|14155.3|14153.8|14159.9|14158.8|14155.1|14153.6|624
1623408600000|2021-06-11 10:50:00|14155.1|14153.6|14157.3|14156.4|14157.9|14156.9|14154.2|14153|521
1623408900000|2021-06-11 10:55:00|14157.5|14156|14160.3|14158.8|14161.7|14160.3|14157.1|14156|625
1623409200000|2021-06-11 11:00:00|14159.8|14158.9|14162.3|14160.8|14163|14162.1|14156.4|14155.1|800
1623409500000|2021-06-11 11:05:00|14162.4|14160.9|14160.8|14159.9|14166|14165|14160.5|14159.2|695
1623409800000|2021-06-11 11:10:00|14160.9|14160|14164.5|14163.6|14166.2|14165.3|14160.8|14159.4|764
1623410100000|2021-06-11 11:15:00|14164.4|14163.5|14161.3|14160.4|14165.9|14165|14161.1|14160|730
1623410400000|2021-06-11 11:20:00|14161.4|14160.5|14162.5|14161.6|14164.8|14163.9|14160.5|14159.6|695
1623410700000|2021-06-11 11:25:00|14162.4|14161.5|14158|14157.1|14164.5|14163.4|14157.9|14157|817
1623411000000|2021-06-11 11:30:00|14158.1|14157.2|14158.9|14158|14159.2|14158.3|14155.9|14155|764
1623411300000|2021-06-11 11:35:00|14159|14158.1|14158.3|14157.4|14159|14158.1|14155.2|14154.3|513
1623411600000|2021-06-11 11:40:00|14158.2|14157.3|14155.6|14154.7|14158.8|14157.8|14153.6|14152.7|599
1623411900000|2021-06-11 11:45:00|14155.7|14154.8|14157.4|14156.5|14158.6|14157.3|14155.3|14154.3|656
1623412200000|2021-06-11 11:50:00|14157.3|14156.4|14154.6|14153.7|14158.8|14157.9|14154.6|14153.7|508
1623412500000|2021-06-11 11:55:00|14154.8|14153.9|14152.2|14151.3|14154.9|14154|14149.2|14148.3|731
1623412800000|2021-06-11 12:00:00|14152.1|14151.2|14158.2|14156.7|14159.3|14158.2|14151.2|14150.2|773
1623413100000|2021-06-11 12:05:00|14157.6|14156.6|14147.1|14146.2|14157.8|14156.7|14146.7|14145.8|807
1623413400000|2021-06-11 12:10:00|14147|14146.1|14146.5|14145.6|14149.8|14148.9|14146.1|14145.1|633
1623413700000|2021-06-11 12:15:00|14146.4|14145.5|14144.6|14143.1|14147.7|14146.6|14143.6|14142.5|813
1623414000000|2021-06-11 12:20:00|14144.5|14143|14147.5|14146|14149|14148.1|14144|14142.8|699
1623414300000|2021-06-11 12:25:00|14147.4|14146.6|14147.8|14146.9|14148.8|14147.9|14145.8|14144.9|653
1623414600000|2021-06-11 12:30:00|14147.9|14147|14145.3|14144.4|14147.9|14147|14142.6|14141.6|722
1623414900000|2021-06-11 12:35:00|14145.4|14144.5|14150|14149.1|14150|14149.1|14145.1|14144|690
1623415200000|2021-06-11 12:40:00|14150.2|14148.7|14150.6|14149.7|14151.8|14150.7|14147.6|14146.7|761
1623415500000|2021-06-11 12:45:00|14150.7|14149.8|14149.1|14148.2|14152.3|14151.4|14148.8|14147.8|589
1623415800000|2021-06-11 12:50:00|14149|14148.1|14148.4|14147.5|14149.4|14148.3|14145.6|14144.7|656
1623416100000|2021-06-11 12:55:00|14148.3|14147.4|14141|14140.1|14148.5|14147.6|14140|14139.1|762
1623416400000|2021-06-11 13:00:00|14141.1|14140.2|14141.1|14140.2|14143|14142.1|14138.9|14137.7|742
1623416700000|2021-06-11 13:05:00|14141.2|14140.3|14143.2|14142.3|14144.3|14143.4|14140.1|14139.1|692
1623417000000|2021-06-11 13:10:00|14143.3|14142.4|14146.9|14146|14148.8|14147.9|14141.9|14141|713
1623417300000|2021-06-11 13:15:00|14147|14146.1|14148.2|14147.3|14151|14149.5|14146.3|14145.4|700
1623417600000|2021-06-11 13:20:00|14148.1|14147.2|14142.1|14141.2|14148.4|14147.5|14141.1|14139.6|665
1623417900000|2021-06-11 13:25:00|14142.8|14141.9|14140.1|14139.2|14145|14143.8|14139.2|14138.1|447
1623418200000|2021-06-11 13:30:00|14139.7|14138.8|14134.9|14134|14141.3|14140|14134.6|14133.7|698
1623418500000|2021-06-11 13:35:00|14134.8|14133.9|14130.9|14129.4|14136.9|14136|14130|14128.7|983
1623418800000|2021-06-11 13:40:00|14131|14129.5|14128|14127.1|14133.8|14132.6|14127.2|14126.1|869
1623419100000|2021-06-11 13:45:00|14128.2|14127.3|14123.2|14122.3|14129.5|14128.6|14122.4|14121.5|916
1623419400000|2021-06-11 13:50:00|14123.1|14122.2|14124.3|14123.4|14126.4|14125.2|14122.2|14121.1|911
1623419700000|2021-06-11 13:55:00|14124.2|14123.3|14125.1|14123.6|14125.9|14124.8|14122.1|14121.1|922
1623420000000|2021-06-11 14:00:00|14125.2|14123.7|14131.1|14130.2|14132.3|14131.4|14124.2|14122.7|882
1623420300000|2021-06-11 14:05:00|14131|14130.1|14123.8|14122.3|14131.8|14130.9|14118.8|14117.6|886
1623420600000|2021-06-11 14:10:00|14123.7|14122.2|14119.2|14118.3|14123.9|14122.7|14113.8|14112.8|862
1623420900000|2021-06-11 14:15:00|14119.1|14118.2|14117.2|14116.3|14119.4|14118.5|14114.2|14113.2|770
1623421200000|2021-06-11 14:20:00|14116.9|14116|14117.4|14116.5|14118.6|14117.2|14115|14114|782
1623421500000|2021-06-11 14:25:00|14117.5|14116.6|14114.1|14113.2|14118.2|14117.3|14113.6|14112.4|721
1623421800000|2021-06-11 14:30:00|14114.2|14113.3|14116.7|14115.8|14117.8|14116.6|14111.3|14110.2|763
1623422100000|2021-06-11 14:35:00|14116.8|14115.9|14110.3|14109.4|14118.1|14116.9|14110.1|14108.9|708
1623422400000|2021-06-11 14:40:00|14110.2|14109.3|14111.1|14110.2|14117|14115.6|14109.7|14108.8|756
1623422700000|2021-06-11 14:45:00|14111.2|14110.3|14112.7|14111.8|14113.7|14112.5|14107.5|14106.6|685
1623423000000|2021-06-11 14:50:00|14112.8|14111.9|14124.2|14123.3|14127.1|14125.6|14112.3|14111.4|902
1623423300000|2021-06-11 14:55:00|14124.3|14123.4|14123.7|14122.8|14128.7|14127.7|14120.1|14118.9|1242
1623423600000|2021-06-11 15:00:00|14123.5|14122.6|14119.4|14117.9|14127.4|14126.4|14117.8|14116.6|1153
1623423900000|2021-06-11 15:05:00|14119.3|14117.8|14117.9|14117|14121.7|14120.7|14117.5|14116.5|662
1623424200000|2021-06-11 15:10:00|14117.8|14116.9|14114.5|14113.6|14118.3|14117.4|14112.8|14111.8|739
1623424500000|2021-06-11 15:15:00|14114.1|14113.2|14109.5|14108.6|14114.9|14113.8|14108.9|14107.7|827
1623424800000|2021-06-11 15:20:00|14109.3|14108.4|14106.3|14105.4|14109.4|14108.5|14106|14104.9|716
1623425100000|2021-06-11 15:25:00|14105.9|14105|14117.4|14116.5|14117.5|14116.6|14105.4|14104.1|821
1623425400000|2021-06-11 15:30:00|14117.5|14116.6|14115.7|14114.2|14118|14117.1|14114.5|14113.3|681
1623425700000|2021-06-11 15:35:00|14115.8|14114.3|14115.8|14114.3|14116|14114.7|14112.2|14111.1|636
1623426000000|2021-06-11 15:40:00|14115.7|14114.2|14114.6|14113.7|14115.8|14114.7|14112.4|14111.3|462
1623426300000|2021-06-11 15:45:00|14114.7|14113.8|14116.5|14115.6|14117.7|14116.6|14114.4|14113.3|407
1623426600000|2021-06-11 15:50:00|14116.4|14115.5|14115.7|14114.2|14118|14116.8|14115.2|14114|372
1623426900000|2021-06-11 15:55:00|14115.4|14114.5|14113.3|14112.4|14116|14114.9|14111.9|14110.8|512
1623427200000|2021-06-11 16:00:00|14113.1|14112.2|14108.3|14107.4|14113.9|14112.8|14108.1|14106.8|411
1623427500000|2021-06-11 16:05:00|14108.2|14107.3|14108.2|14107.3|14111.4|14110.3|14107.8|14106.9|427
1623427800000|2021-06-11 16:10:00|14108.3|14107.4|14107.3|14106.4|14108.8|14107.9|14103.2|14101.9|602
1623428100000|2021-06-11 16:15:00|14107.4|14106.5|14110|14109.1|14110.3|14109.2|14107.1|14106|472
1623428400000|2021-06-11 16:20:00|14109.9|14109|14108.7|14107.2|14110.1|14109.1|14107.9|14106.6|409
1623428700000|2021-06-11 16:25:00|14108.5|14107.6|14107.3|14106.4|14109.4|14108.4|14107|14106|299
1623429000000|2021-06-11 16:30:00|14107.2|14106.3|14106.1|14105.2|14107.7|14106.5|14105|14104.1|420
1623429300000|2021-06-11 16:35:00|14106|14105.1|14106|14105.1|14107.3|14106.4|14104.3|14103.4|551
1623429600000|2021-06-11 16:40:00|14105.9|14105|14105.2|14104.3|14106.7|14105.6|14104.2|14103.1|454
1623429900000|2021-06-11 16:45:00|14105.3|14104.4|14108.4|14107.5|14111|14109.8|14105|14103.8|576
1623430200000|2021-06-11 16:50:00|14108.3|14107.4|14106.8|14105.9|14110.3|14109.2|14105.1|14103.8|624
1623430500000|2021-06-11 16:55:00|14106.9|14106|14106.1|14104.6|14109.3|14108.4|14105.8|14104.6|520
1623430800000|2021-06-11 17:00:00|14105.8|14104.9|14100.5|14099|14106.4|14105.2|14100|14098.8|553
1623431100000|2021-06-11 17:05:00|14100.6|14099.1|14099.3|14098.4|14100.6|14099.7|14098.2|14097.2|453
1623431400000|2021-06-11 17:10:00|14099.4|14098.5|14100.5|14099|14102.1|14101|14098.8|14097.4|502
1623431700000|2021-06-11 17:15:00|14100.4|14098.9|14096.9|14095.4|14100.5|14099.2|14096.4|14095.1|463
1623432000000|2021-06-11 17:20:00|14097|14095.5|14100.6|14099.7|14100.8|14099.9|14096.9|14095.5|249
1623432300000|2021-06-11 17:25:00|14100.4|14099.5|14100.5|14099.6|14100.8|14099.7|14098.8|14097.8|257
1623432600000|2021-06-11 17:30:00|14100.4|14099.5|14100.4|14099.5|14101.5|14100.6|14099|14098.1|328
1623432900000|2021-06-11 17:35:00|14100.5|14099.6|14099.9|14099|14101.3|14100.4|14098.9|14098|449
1623433200000|2021-06-11 17:40:00|14099.8|14098.9|14099.2|14098.3|14100.3|14099.4|14099.1|14098.2|248
1623433500000|2021-06-11 17:45:00|14099.3|14098.4|14099.1|14098.2|14100.6|14099.5|14099|14097.9|246
1623433800000|2021-06-11 17:50:00|14099|14098.1|14101.2|14100.3|14101.6|14100.7|14099|14098.1|254
1623434100000|2021-06-11 17:55:00|14101.1|14100.2|14104.1|14103.2|14104.7|14103.8|14101|14099.8|359
1623434400000|2021-06-11 18:00:00|14104.2|14103.3|14106.7|14105.8|14106.9|14106|14103.2|14102|484
1623434700000|2021-06-11 18:05:00|14106.6|14105.7|14107.2|14106.3|14107.5|14106.4|14105.8|14104.6|388
1623435000000|2021-06-11 18:10:00|14107.3|14106.4|14106.4|14105.5|14107.6|14106.4|14106.2|14105|272
1623435300000|2021-06-11 18:15:00|14106.8|14105.3|14103|14102.1|14107.1|14106|14103|14101.7|315
1623435600000|2021-06-11 18:20:00|14103.1|14102.2|14098.8|14097.9|14103.8|14102.6|14098.7|14097.5|347
1623435900000|2021-06-11 18:25:00|14098.9|14098|14098.9|14098|14099.9|14099|14097.8|14096.6|332
1623436200000|2021-06-11 18:30:00|14099|14098.1|14100.2|14099.3|14100.3|14099.4|14098.1|14097.2|314
1623436500000|2021-06-11 18:35:00|14100.3|14099.4|14103.1|14102.2|14104.2|14103.3|14099.8|14098.9|384
1623436800000|2021-06-11 18:40:00|14102.7|14101.8|14105.8|14104.9|14106.1|14105.1|14102.7|14101.8|301
1623437100000|2021-06-11 18:45:00|14105.9|14105|14103.9|14103|14106.5|14105.3|14103.6|14102.7|316
1623437400000|2021-06-11 18:50:00|14104|14103.1|14105.9|14105|14106.4|14105.5|14102.9|14102|242
1623437700000|2021-06-11 18:55:00|14106|14105.1|14107.4|14106.5|14107.5|14106.6|14105.6|14104.7|440
1623438000000|2021-06-11 19:00:00|14107.5|14106.6|14107|14106.1|14107.6|14106.7|14105.6|14104.4|390
1623438300000|2021-06-11 19:05:00|14106.9|14106|14107|14106.1|14108.7|14107.6|14106.7|14105.5|240
1623438600000|2021-06-11 19:10:00|14106.9|14106|14107.7|14106.8|14108.6|14107.7|14106.6|14105.4|271
1623438900000|2021-06-11 19:15:00|14107.6|14106.7|14108.3|14106.8|14108.7|14107.6|14106.8|14105.8|229
1623439200000|2021-06-11 19:20:00|14108.1|14107.2|14107|14105.5|14108.3|14107.2|14106.2|14105.2|261
1623439500000|2021-06-11 19:25:00|14107.1|14105.6|14106.8|14105.9|14107.6|14106.7|14106.1|14105.1|236
1623439800000|2021-06-11 19:30:00|14106.7|14105.8|14107.4|14106.5|14107.5|14106.6|14105.9|14105|194
1623440100000|2021-06-11 19:35:00|14107.3|14106.4|14109.3|14107.8|14109.4|14108.4|14107.1|14106|220
1623440400000|2021-06-11 19:40:00|14109.2|14107.7|14110.2|14108.7|14110.9|14109.7|14108|14106.9|311
1623440700000|2021-06-11 19:45:00|14109.9|14109|14110.5|14109.6|14111|14109.8|14109.5|14108.5|235
1623441000000|2021-06-11 19:50:00|14110.6|14109.7|14115.7|14114.8|14116.4|14115.1|14110.6|14109.7|492
1623441300000|2021-06-11 19:55:00|14115.8|14114.9|14117|14115.5|14118.3|14117.1|14114.7|14113.5|595
1623441600000|2021-06-11 20:00:00|14116.8|14115.3|14118.8|14117.3|14119.5|14118|14115.7|14114.3|431
1623441900000|2021-06-11 20:05:00|14118.7|14117.2|14117.1|14115.6|14119.1|14117.7|14116.9|14115.4|211
1623442200000|2021-06-11 20:10:00|14117.2|14115.7|14115.8|14114.3|14117.4|14116.1|14114.8|14113.3|241
1623442500000|2021-06-11 20:15:00|14115.9|14114.4|14114.6|14113.7|14116|14114.5|14114.2|14112.9|123
1623442800000|2021-06-11 20:20:00|14115|14113.5|14114.1|14112.6|14115.1|14114|14114|14112.5|124
1623443100000|2021-06-11 20:25:00|14114.2|14112.7|14113.8|14112.3|14114.5|14113|14113.6|14112.1|211
1623443400000|2021-06-11 20:30:00|14113.9|14112.4|14113|14111.5|14114.3|14112.8|14113|14111.5|200
1623443700000|2021-06-11 20:35:00|14113.2|14111.7|14113.3|14111.8|14113.7|14112.2|14112.8|14111.5|90
1623444000000|2021-06-11 20:40:00|14113.2|14111.7|14112.8|14111.3|14113.3|14112.1|14112.1|14110.8|152
1623444300000|2021-06-11 20:45:00|14112.3|14110.8|14115|14113.5|14117.7|14116.2|14111.2|14109.7|336
1623444600000|2021-06-11 20:50:00|14114.8|14113.3|14114.9|14113.4|14115.3|14113.8|14112.9|14111.4|447
1623444900000|2021-06-11 20:55:00|14115.1|14113.6|14114.6|14113.1|14118.5|14113.9|14111.3|14100.3|479
1623614400000|2021-06-13 20:00:00|14115.9|14094.9|14116.5|14095.5|14117.4|14096.4|14115.9|14094.9|16
1623614700000|2021-06-13 20:05:00|14115.9|14094.9|14116.5|14095.5|14116.5|14095.5|14115.9|14094.9|8
1623615000000|2021-06-13 20:10:00|14115.9|14094.9|14116.5|14095.5|14116.5|14095.5|14115.9|14094.9|6
1623615300000|2021-06-13 20:15:00|14115.9|14094.9|14116.5|14095.5|14116.5|14095.5|14115.9|14094.9|6
1623615600000|2021-06-13 20:20:00|14115.9|14094.9|14116.5|14095.5|14116.5|14095.5|14115.9|14094.9|4
1623615900000|2021-06-13 20:25:00|14115.9|14094.9|14116.5|14095.5|14117.4|14096.4|14115.9|14094.9|12
1623616200000|2021-06-13 20:30:00|14115.9|14094.9|14117.2|14096.2|14119.3|14098.3|14115.9|14094.9|8
1623616500000|2021-06-13 20:35:00|14116.5|14095.5|14116.5|14095.5|14116.5|14095.5|14115.8|14094.8|7
1623616800000|2021-06-13 20:40:00|14115.8|14094.8|14116.4|14095.4|14116.5|14095.5|14115.8|14094.8|7
1623617100000|2021-06-13 20:45:00|14115.8|14094.8|14115.6|14094.6|14116.5|14095.5|14115.6|14094.6|11
1623617400000|2021-06-13 20:50:00|14116.1|14095.1|14115.6|14094.6|14116.2|14095.2|14115.6|14094.6|11
1623617700000|2021-06-13 20:55:00|14116.2|14095.2|14116.5|14095.5|14119.4|14098.4|14115.6|14094.6|25
1623618000000|2021-06-13 21:00:00|14116.4|14095.4|14116.3|14095.3|14120.7|14099.7|14115.3|14094.3|24
1623618300000|2021-06-13 21:05:00|14116.2|14095.2|14116.9|14095.9|14123|14102|14115.1|14094.1|75
1623618600000|2021-06-13 21:10:00|14116.6|14095.6|14118|14097|14121.5|14101.8|14115.8|14095|114
1623618900000|2021-06-13 21:15:00|14118.5|14097.5|14118.4|14097.4|14119.1|14098.1|14117.7|14096.7|92
1623619200000|2021-06-13 21:20:00|14118.6|14097.6|14118.1|14097.1|14120.7|14102.9|14117.2|14096.2|89
1623619500000|2021-06-13 21:25:00|14117.9|14096.9|14117.9|14096.9|14119.3|14101.4|14116.7|14096.3|77
1623619800000|2021-06-13 21:30:00|14117.7|14096.7|14117.3|14096.5|14119.5|14102.7|14117.1|14096.1|60
1623620100000|2021-06-13 21:35:00|14117.6|14096.6|14117.6|14096.7|14120.6|14103.1|14116.9|14096.1|123
1623620400000|2021-06-13 21:40:00|14117.5|14096.6|14118|14099.7|14121.3|14103.6|14117.3|14096.6|172
1623620700000|2021-06-13 21:45:00|14118.1|14099.8|14114.7|14103.7|14118.8|14105.9|14114.3|14099|143
1623621000000|2021-06-13 21:50:00|14114.6|14103.6|14116.1|14105.1|14116.5|14105.7|14113.2|14102.2|98
1623621300000|2021-06-13 21:55:00|14116.4|14105.4|14116.5|14105.5|14119.6|14108.6|14113|14102|139
1623621600000|2021-06-13 22:00:00|14118.4|14107.4|14113.1|14105.5|14122.1|14111.1|14112|14102.7|691
1623621900000|2021-06-13 22:05:00|14114.5|14105.8|14114|14109.1|14117.1|14109.5|14111.3|14103.1|696
1623622200000|2021-06-13 22:10:00|14114.4|14109.3|14119.6|14116|14121|14117.8|14111.6|14109.1|714
1623622500000|2021-06-13 22:15:00|14119.5|14116.1|14114.4|14111|14121|14117.2|14113.9|14110.5|405
1623622800000|2021-06-13 22:20:00|14114.6|14111.1|14115.7|14113.3|14117.2|14113.9|14113.5|14110.7|297
1623623100000|2021-06-13 22:25:00|14116.3|14112.8|14116.5|14113.6|14117.8|14114|14115|14112.4|287
1623623400000|2021-06-13 22:30:00|14116.6|14113.1|14118.2|14115.2|14118.9|14115.8|14116.1|14113.1|303
1623623700000|2021-06-13 22:35:00|14117.5|14114.5|14118|14114.4|14118.5|14115.2|14114.2|14111.5|427
1623624000000|2021-06-13 22:40:00|14117.8|14114.6|14119.2|14115.3|14119.4|14116.5|14116.8|14114|250
1623624300000|2021-06-13 22:45:00|14119.3|14115.4|14118.8|14115.7|14120.2|14117.2|14117.7|14115.1|275
1623624600000|2021-06-13 22:50:00|14118.9|14115.8|14117.6|14115|14119.2|14116.5|14116.9|14114|280
1623624900000|2021-06-13 22:55:00|14117.8|14115.1|14116.5|14114|14118.1|14115.5|14114.5|14112.2|317
1623625200000|2021-06-13 23:00:00|14116.8|14114.2|14115.4|14113.9|14116.8|14114.3|14114.3|14112.4|230
1623625500000|2021-06-13 23:05:00|14115.8|14114.3|14117.4|14115.9|14118.1|14116.1|14115.1|14113.6|185
1623625800000|2021-06-13 23:10:00|14117.9|14116.4|14117.6|14116.1|14118.6|14116.5|14116.9|14115.4|121
1623626100000|2021-06-13 23:15:00|14117.5|14116|14117.1|14115.6|14118.3|14116.8|14116.3|14114.8|137
1623626400000|2021-06-13 23:20:00|14117.2|14115.7|14117.3|14115.8|14117.6|14116.1|14116.3|14114.8|150
1623626700000|2021-06-13 23:25:00|14117.4|14115.9|14116.6|14115.1|14117.6|14116.1|14116.5|14115|138
1623627000000|2021-06-13 23:30:00|14116.8|14115.3|14116.8|14115.3|14117.4|14115.5|14116.1|14114.6|135
1623627300000|2021-06-13 23:35:00|14116.9|14115.4|14117.9|14116.4|14118|14116.5|14116|14114.5|111
1623627600000|2021-06-13 23:40:00|14117.8|14116.3|14119.3|14117.8|14120.1|14118.6|14117.8|14116.3|147
1623627900000|2021-06-13 23:45:00|14119.2|14117.7|14117.1|14115.6|14119.4|14117.9|14116.9|14115.4|162
1623628200000|2021-06-13 23:50:00|14117.2|14115.7|14119.1|14117.6|14119.2|14117.7|14116.7|14115.2|171
1623628500000|2021-06-13 23:55:00|14119|14117.5|14118.4|14116.9|14119.1|14117.6|14118.1|14116.6|155
1623628800000|2021-06-14 00:00:00|14119|14117.5|14115.8|14114.3|14119.5|14118.2|14115.5|14114|333
1623629100000|2021-06-14 00:05:00|14115.6|14114.1|14112.1|14110.6|14117.5|14116|14111.1|14109.6|363
1623629400000|2021-06-14 00:10:00|14112.2|14110.7|14114.3|14112.8|14115|14113.5|14111.7|14110.2|384
1623629700000|2021-06-14 00:15:00|14114.2|14112.7|14114.9|14113.4|14115.6|14114.1|14114|14112.6|219
1623630000000|2021-06-14 00:20:00|14114.8|14113.3|14115.3|14113.8|14115.6|14114.4|14113.5|14112|206
1623630300000|2021-06-14 00:25:00|14115.4|14113.9|14116.2|14114.7|14116.4|14114.9|14114|14112.5|309
1623630600000|2021-06-14 00:30:00|14116.3|14114.8|14114.5|14113|14116.3|14114.8|14112.5|14111.3|351
1623630900000|2021-06-14 00:35:00|14114.4|14112.9|14113.1|14111.6|14115.3|14113.8|14112.8|14111.3|248
1623631200000|2021-06-14 00:40:00|14113.2|14111.7|14113|14111.5|14114.6|14113.1|14111.8|14110.3|295
1623631500000|2021-06-14 00:45:00|14113.1|14111.6|14110.3|14108.8|14113.2|14111.7|14109.7|14108.2|258
1623631800000|2021-06-14 00:50:00|14110|14109.1|14109.3|14107.8|14111.3|14109.9|14107.6|14106.1|521
1623632100000|2021-06-14 00:55:00|14109.2|14107.7|14108.6|14107.7|14109.6|14108.1|14107.5|14106|406
1623632400000|2021-06-14 01:00:00|14108.7|14107.8|14108|14106.5|14111.1|14109.6|14107.6|14106.1|399
1623632700000|2021-06-14 01:05:00|14107.7|14106.8|14110.2|14108.7|14110.5|14109.4|14107.7|14106.4|344
1623633000000|2021-06-14 01:10:00|14110.1|14108.6|14107.2|14105.7|14110.5|14109.1|14106.7|14105.2|371
1623633300000|2021-06-14 01:15:00|14107.1|14105.6|14106.3|14104.8|14108.4|14106.9|14105.8|14104.4|363
1623633600000|2021-06-14 01:20:00|14106.2|14104.7|14110.4|14108.9|14110.7|14109.2|14106.1|14104.6|373
1623633900000|2021-06-14 01:25:00|14110.3|14108.8|14109|14107.5|14111.2|14109.7|14107.8|14106.9|420
1623634200000|2021-06-14 01:30:00|14109.1|14107.6|14110.2|14108.7|14110.6|14109.1|14108.3|14106.8|470
1623634500000|2021-06-14 01:35:00|14110.4|14108.9|14111.3|14109.8|14113.7|14112.2|14110.4|14108.9|360
1623634800000|2021-06-14 01:40:00|14111.2|14109.7|14113.2|14111.7|14113.4|14111.9|14110.7|14109.3|241
1623635100000|2021-06-14 01:45:00|14113.1|14111.6|14114.3|14112.8|14114.4|14112.9|14112.9|14111.4|207
1623635400000|2021-06-14 01:50:00|14114.2|14112.7|14113.1|14111.6|14114.2|14112.7|14112.8|14111.3|225
1623635700000|2021-06-14 01:55:00|14113|14111.5|14111|14109.5|14113.2|14111.7|14110.9|14109.4|243
1623636000000|2021-06-14 02:00:00|14111.1|14109.6|14113.3|14111.8|14113.6|14112.1|14110.9|14109.6|332
1623636300000|2021-06-14 02:05:00|14113.1|14111.6|14113.4|14111.9|14113.7|14112.2|14111.6|14110.1|334
1623636600000|2021-06-14 02:10:00|14113.5|14112|14115.2|14113.7|14115.3|14114.1|14113.5|14112|375
1623636900000|2021-06-14 02:15:00|14115.3|14113.8|14116.1|14114.6|14116.2|14114.7|14114.7|14113.4|191
1623637200000|2021-06-14 02:20:00|14116.2|14114.7|14117.2|14115.7|14117.4|14116|14116|14114.5|203
1623637500000|2021-06-14 02:25:00|14117.3|14115.8|14118.1|14116.6|14118.2|14116.7|14115.8|14114.3|171
1623637800000|2021-06-14 02:30:00|14118.2|14116.7|14117|14115.5|14119.2|14117.7|14117|14115.5|173
1623638100000|2021-06-14 02:35:00|14117.1|14115.6|14117|14115.5|14118.3|14116.9|14116.5|14115|268
1623638400000|2021-06-14 02:40:00|14116.9|14115.4|14116.9|14115.4|14117.3|14116|14115.6|14114.1|193
1623638700000|2021-06-14 02:45:00|14117|14115.5|14114|14112.5|14117.4|14115.9|14114|14112.5|184
1623639000000|2021-06-14 02:50:00|14114.1|14112.6|14114.1|14112.6|14114.7|14113.5|14113|14111.5|216
1623639300000|2021-06-14 02:55:00|14114.2|14112.7|14113.1|14111.6|14114.8|14113.3|14112.9|14111.4|220
1623639600000|2021-06-14 03:00:00|14113.3|14111.8|14113.4|14111.9|14113.8|14112.3|14112|14110.5|196
1623639900000|2021-06-14 03:05:00|14113.3|14111.8|14109.9|14108.4|14113.4|14112.1|14109.9|14108.4|127
1623640200000|2021-06-14 03:10:00|14110.1|14108.6|14112.1|14110.6|14113.1|14111.6|14110.1|14108.6|221
1623640500000|2021-06-14 03:15:00|14112|14110.5|14114.1|14112.6|14114.6|14113.1|14111.5|14110.4|193
1623640800000|2021-06-14 03:20:00|14114|14112.5|14113.1|14111.6|14114.3|14112.8|14111.8|14110.3|281
1623641100000|2021-06-14 03:25:00|14113|14111.5|14111|14109.5|14113.1|14111.6|14110.8|14109.4|194
1623641400000|2021-06-14 03:30:00|14110.8|14109.3|14108.9|14107.4|14111.2|14109.7|14108.7|14107.2|334
1623641700000|2021-06-14 03:35:00|14108.8|14107.3|14110.1|14108.6|14110.2|14108.7|14106.6|14105.5|357
1623642000000|2021-06-14 03:40:00|14110.2|14108.7|14110|14108.5|14111|14109.5|14108.7|14107.3|256
1623642300000|2021-06-14 03:45:00|14110.1|14108.6|14110.1|14108.6|14111.1|14109.6|14109.5|14108.1|189
1623642600000|2021-06-14 03:50:00|14110|14108.5|14110|14108.5|14110.2|14108.9|14109.6|14108.3|115
1623642900000|2021-06-14 03:55:00|14109.9|14108.4|14112.2|14110.7|14112.2|14110.7|14109.7|14108.2|141
1623643200000|2021-06-14 04:00:00|14112.1|14110.6|14109|14107.5|14112.2|14110.7|14108.7|14107.4|253
1623643500000|2021-06-14 04:05:00|14108.9|14107.4|14112|14110.5|14113.5|14112|14108.9|14107.4|281
1623643800000|2021-06-14 04:10:00|14112.1|14110.6|14111.9|14110.4|14113.4|14112.2|14111.9|14110.4|263
1623644100000|2021-06-14 04:15:00|14112|14110.5|14112.6|14111.1|14113.9|14112.4|14111.9|14110.5|225
1623644400000|2021-06-14 04:20:00|14112.5|14111|14112.2|14110.7|14113|14111.5|14111.9|14110.5|146
1623644700000|2021-06-14 04:25:00|14112.1|14110.6|14112.2|14110.7|14114.3|14112.8|14112|14110.5|161
1623645000000|2021-06-14 04:30:00|14112|14110.5|14112|14110.5|14113.4|14111.9|14111.6|14110.3|238
1623645300000|2021-06-14 04:35:00|14111.9|14110.4|14113.6|14112.1|14113.6|14112.4|14111.5|14110.2|192
1623645600000|2021-06-14 04:40:00|14113.7|14112.2|14114.1|14112.6|14115|14113.5|14112.7|14111.2|212
1623645900000|2021-06-14 04:45:00|14114.2|14112.7|14113.8|14112.3|14114.2|14112.9|14112.9|14111.4|240
1623646200000|2021-06-14 04:50:00|14113.7|14112.2|14112|14110.5|14113.8|14112.6|14111.8|14110.3|175
1623646500000|2021-06-14 04:55:00|14112.1|14110.6|14113.5|14112|14116.3|14115|14111.9|14110.4|335
1623646800000|2021-06-14 05:00:00|14113.9|14112.4|14109.8|14108.3|14114.3|14112.8|14108.7|14107.2|372
1623647100000|2021-06-14 05:05:00|14109.7|14108.2|14110.2|14109.3|14111.3|14110.1|14109.4|14108.1|248
1623647400000|2021-06-14 05:10:00|14110.3|14109.4|14110.2|14109.3|14111.1|14110|14109.2|14108|176
1623647700000|2021-06-14 05:15:00|14110.3|14109.4|14110.7|14109.2|14111.7|14110.6|14109.9|14108.7|228
1623648000000|2021-06-14 05:20:00|14110.8|14109.3|14111.9|14110.4|14112.1|14110.8|14110.7|14109.2|118
1623648300000|2021-06-14 05:25:00|14111.8|14110.3|14111.8|14110.3|14113.2|14111.7|14110.6|14109.4|189
1623648600000|2021-06-14 05:30:00|14111.6|14110.1|14112|14110.5|14112.4|14111.2|14110.2|14108.7|232
1623648900000|2021-06-14 05:35:00|14112.1|14110.6|14112.4|14110.9|14113.1|14111.8|14111.6|14110.2|176
1623649200000|2021-06-14 05:40:00|14112.2|14111.3|14115.1|14113.6|14115.6|14114.4|14111.4|14109.9|235
1623649500000|2021-06-14 05:45:00|14115|14113.5|14115.2|14113.7|14115.2|14113.9|14113.8|14112.4|168
1623649800000|2021-06-14 05:50:00|14115.1|14113.6|14116|14114.5|14116.1|14114.6|14114.8|14113.4|151
1623650100000|2021-06-14 05:55:00|14115.9|14114.4|14112.6|14111.1|14116.4|14114.9|14112.3|14110.8|306
1623650400000|2021-06-14 06:00:00|14112.9|14111.4|14109|14107.5|14113.9|14112.7|14105.3|14103.9|701
1623650700000|2021-06-14 06:05:00|14108.9|14107.4|14110|14108.5|14110.4|14109.4|14107.6|14106.3|488
1623651000000|2021-06-14 06:10:00|14110.1|14108.6|14108.2|14106.7|14110.5|14109.2|14104.5|14103.3|624
1623651300000|2021-06-14 06:15:00|14108.3|14106.8|14104.9|14104|14109.5|14108.5|14104.7|14103.4|469
1623651600000|2021-06-14 06:20:00|14104.8|14103.9|14103|14101.5|14106.5|14105|14102.1|14100.6|612
1623651900000|2021-06-14 06:25:00|14103.1|14101.6|14102.8|14101.3|14105|14103.9|14101.6|14100.4|616
1623652200000|2021-06-14 06:30:00|14103.1|14101.9|14109.3|14107.8|14109.4|14108.1|14102.7|14101.4|529
1623652500000|2021-06-14 06:35:00|14109.4|14107.9|14110.5|14109|14111.3|14110|14105.9|14104.8|471
1623652800000|2021-06-14 06:40:00|14110.4|14108.9|14113.6|14112.7|14114.5|14113.4|14108.9|14107.6|605
1623653100000|2021-06-14 06:45:00|14113.9|14112.4|14114.1|14112.6|14115.1|14114|14111.7|14110.4|570
1623653400000|2021-06-14 06:50:00|14113.9|14112.4|14115.9|14115|14117|14116.1|14112.7|14111.5|442
1623653700000|2021-06-14 06:55:00|14116.1|14115.2|14108.6|14107.1|14116.2|14115.3|14107.4|14106.5|698
1623654000000|2021-06-14 07:00:00|14108.7|14107.2|14105.4|14104.5|14109.8|14108.5|14105.2|14104.1|677
1623654300000|2021-06-14 07:05:00|14105.5|14104.6|14099.7|14098.8|14105.9|14104.6|14099.6|14098.4|677
1623654600000|2021-06-14 07:10:00|14099.8|14098.9|14098.9|14098|14102|14101|14093.4|14092.5|848
1623654900000|2021-06-14 07:15:00|14099|14098.1|14109.9|14109|14112.3|14111.1|14098.6|14097.5|830
1623655200000|2021-06-14 07:20:00|14110.4|14109.5|14104|14102.5|14111.2|14110.2|14102.9|14102|785
1623655500000|2021-06-14 07:25:00|14103.9|14102.4|14102.6|14101.7|14110.4|14109.2|14102.5|14101.6|940
1623655800000|2021-06-14 07:30:00|14102.5|14101.6|14099.6|14098.7|14103.4|14102.3|14097.8|14096.9|957
1623656100000|2021-06-14 07:35:00|14099.5|14098.6|14098.6|14097.7|14101.2|14100.1|14096.6|14095.7|880
1623656400000|2021-06-14 07:40:00|14097.9|14097|14096|14095.1|14098.2|14097.1|14094.1|14092.8|876
1623656700000|2021-06-14 07:45:00|14096.1|14095.2|14102.9|14102|14103.5|14102.5|14095.2|14093.9|787
1623657000000|2021-06-14 07:50:00|14102.8|14101.9|14098.8|14097.3|14103.6|14102.7|14096.5|14095.4|592
1623657300000|2021-06-14 07:55:00|14098.9|14097.4|14102.7|14101.8|14103.5|14102.2|14095.7|14094.5|618
1623657600000|2021-06-14 08:00:00|14103|14101.5|14094.6|14093.7|14103.7|14102.5|14093.8|14092.9|630
1623657900000|2021-06-14 08:05:00|14094.5|14093.6|14087.8|14086.9|14097.1|14096.1|14087.2|14086.1|748
1623658200000|2021-06-14 08:10:00|14087.9|14087|14087.5|14086|14088.6|14087.7|14085.3|14084|592
1623658500000|2021-06-14 08:15:00|14087.6|14086.1|14087|14086.1|14093.3|14092.1|14086.8|14085.5|629
1623658800000|2021-06-14 08:20:00|14086.9|14086|14087.7|14086.8|14088.3|14087|14082.9|14081.9|686
1623659100000|2021-06-14 08:25:00|14087.6|14086.7|14081.3|14080.4|14087.7|14086.8|14079.9|14078.8|584
1623659400000|2021-06-14 08:30:00|14081.2|14080.3|14079.7|14078.8|14083.6|14082.7|14075.7|14074.5|746
1623659700000|2021-06-14 08:35:00|14079.6|14078.7|14072.6|14071.7|14082|14081.1|14070.7|14069.8|764
1623660000000|2021-06-14 08:40:00|14072.7|14071.8|14077.5|14076.6|14079.9|14078.6|14071.4|14070.5|688
1623660300000|2021-06-14 08:45:00|14077.6|14076.7|14080.6|14079.1|14089.6|14088.1|14077.6|14076.5|760
1623660600000|2021-06-14 08:50:00|14080.7|14079.2|14084|14083.1|14084|14083.1|14076|14074.5|663
1623660900000|2021-06-14 08:55:00|14084.1|14083.2|14084.1|14083.2|14084.4|14083.4|14082|14081|588
1623661200000|2021-06-14 09:00:00|14084.2|14083.3|14084.3|14082.8|14086.4|14085.1|14082.4|14081|614
1623661500000|2021-06-14 09:05:00|14084.5|14083.4|14080.5|14079.6|14086.2|14084.8|14079.7|14078.8|615
1623661800000|2021-06-14 09:10:00|14080.6|14079.7|14084.3|14082.8|14084.5|14083.3|14079.4|14078.2|592
1623662100000|2021-06-14 09:15:00|14084.4|14082.9|14093.1|14091.6|14095.1|14094.1|14082.9|14081.5|679
1623662400000|2021-06-14 09:20:00|14093.2|14091.7|14091.4|14090.5|14093.6|14092.3|14090.6|14089.3|629
1623662700000|2021-06-14 09:25:00|14091.6|14090.7|14091.2|14090.3|14092.5|14091.2|14090.5|14089.1|497
1623663000000|2021-06-14 09:30:00|14091.7|14090.2|14094|14093.1|14095.6|14094.4|14090.9|14089.7|534
1623663300000|2021-06-14 09:35:00|14094.1|14093.2|14098.1|14096.6|14098.3|14097.2|14093.4|14092.2|573
1623663600000|2021-06-14 09:40:00|14098.2|14096.7|14093.2|14091.7|14099.1|14098|14092.8|14091.5|559
1623663900000|2021-06-14 09:45:00|14093.3|14091.8|14095.9|14095|14096.4|14095.1|14092.7|14091.2|463
1623664200000|2021-06-14 09:50:00|14095.8|14094.9|14092.1|14091.2|14097.8|14096.6|14092.1|14091.2|491
1623664500000|2021-06-14 09:55:00|14092.2|14091.3|14091.8|14090.9|14093.9|14092.8|14091.2|14090.2|634
1623664800000|2021-06-14 10:00:00|14091.7|14090.8|14091.8|14090.9|14096.3|14095|14091.2|14090.2|505
1623665100000|2021-06-14 10:05:00|14091.9|14091|14092.4|14091.5|14096.1|14094.8|14091.7|14090.8|440
1623665400000|2021-06-14 10:10:00|14092.3|14091.4|14091.5|14090.6|14094.7|14093.6|14090.8|14089.7|504
1623665700000|2021-06-14 10:15:00|14091.6|14090.7|14087.8|14086.9|14092|14091.1|14086.7|14085.8|526
1623666000000|2021-06-14 10:20:00|14087.7|14086.8|14087.5|14086.6|14088.6|14087.5|14085.1|14084.1|492
1623666300000|2021-06-14 10:25:00|14087.6|14086.7|14095.8|14094.9|14097.1|14096.1|14087.6|14086.7|505
1623666600000|2021-06-14 10:30:00|14095.7|14094.8|14094.9|14094|14097.3|14096.1|14094.2|14093.1|653
1623666900000|2021-06-14 10:35:00|14095|14094.1|14099.3|14097.8|14099.9|14098.9|14094.6|14093.4|531
1623667200000|2021-06-14 10:40:00|14099.2|14097.7|14097.2|14096.3|14100.1|14099.2|14097|14096|439
1623667500000|2021-06-14 10:45:00|14097.4|14096.5|14102.7|14101.8|14103.1|14102.1|14096.1|14095.2|529
1623667800000|2021-06-14 10:50:00|14102.6|14101.7|14099.7|14098.8|14103.1|14101.9|14098.5|14097.6|626
1623668100000|2021-06-14 10:55:00|14099.8|14098.9|14107.7|14106.8|14109.6|14108.7|14099.7|14098.7|908
1623668400000|2021-06-14 11:00:00|14107.8|14106.9|14101.6|14100.7|14110.3|14109.4|14100.5|14099.4|823
1623668700000|2021-06-14 11:05:00|14101.5|14100.6|14103.6|14102.7|14105.8|14104.9|14101.5|14100.6|514
1623669000000|2021-06-14 11:10:00|14103.5|14102.6|14100.2|14099.3|14104.6|14103.4|14100.2|14099.3|483
1623669300000|2021-06-14 11:15:00|14100.3|14099.4|14100.7|14099.8|14104.8|14103.6|14100.3|14099.4|557
1623669600000|2021-06-14 11:20:00|14100.6|14099.7|14102.8|14101.9|14103.9|14102.9|14100.6|14099.7|418
1623669900000|2021-06-14 11:25:00|14102.7|14101.8|14103.9|14103|14105.4|14104.5|14102.7|14101.8|431
1623670200000|2021-06-14 11:30:00|14103.8|14102.9|14101.7|14100.8|14104.8|14103.9|14101.6|14100.7|553
1623670500000|2021-06-14 11:35:00|14101.8|14100.9|14097.5|14096.6|14102.3|14101.4|14097.4|14096.5|473
1623670800000|2021-06-14 11:40:00|14097.6|14096.7|14103.6|14102.7|14104|14103.1|14097.5|14096.6|490
1623671100000|2021-06-14 11:45:00|14103.9|14103|14098.6|14097.7|14105.7|14104.8|14098.4|14097.5|420
1623671400000|2021-06-14 11:50:00|14098.5|14097.6|14102.8|14101.9|14105.2|14104|14098.5|14097.6|486
1623671700000|2021-06-14 11:55:00|14102.9|14102|14101.9|14101|14103.2|14102.1|14099.3|14098.4|450
1623672000000|2021-06-14 12:00:00|14102.3|14101.4|14106.7|14105.8|14107.8|14106.9|14102.1|14101.2|607
1623672300000|2021-06-14 12:05:00|14107|14106.1|14107.8|14106.9|14108.9|14108|14104.7|14103.8|517
1623672600000|2021-06-14 12:10:00|14107.7|14106.8|14101.8|14100.9|14109.1|14108.2|14100.5|14099.6|594
1623672900000|2021-06-14 12:15:00|14102.2|14101.3|14105.8|14104.9|14106.4|14105.5|14102.1|14101.2|613
1623673200000|2021-06-14 12:20:00|14105.9|14105|14108.4|14107.5|14110.4|14109.5|14104.3|14103.4|729
1623673500000|2021-06-14 12:25:00|14108.6|14107.7|14110.9|14110|14111.3|14110.4|14107.5|14106.5|654
1623673800000|2021-06-14 12:30:00|14110.8|14109.9|14114.4|14113.5|14119|14117.9|14110.7|14109.8|813
1623674100000|2021-06-14 12:35:00|14114.5|14113.6|14113.2|14111.7|14115.6|14114.7|14111.5|14110.6|665
1623674400000|2021-06-14 12:40:00|14113.1|14111.6|14109.5|14108.6|14114.8|14113.9|14109.2|14108.3|550
1623674700000|2021-06-14 12:45:00|14109.6|14108.7|14107.7|14106.8|14111.2|14110|14106.7|14105.8|664
1623675000000|2021-06-14 12:50:00|14107.6|14106.7|14108.5|14107.6|14110.6|14109.7|14106.4|14105.5|528
1623675300000|2021-06-14 12:55:00|14108.4|14107.5|14109.5|14108.6|14111.1|14110.2|14105.8|14104.6|600
1623675600000|2021-06-14 13:00:00|14109.6|14108.7|14114.6|14113.7|14116.9|14115.8|14108.4|14107.3|863
1623675900000|2021-06-14 13:05:00|14114.5|14113.6|14116|14115.1|14118.1|14117.2|14114.2|14113.1|715
1623676200000|2021-06-14 13:10:00|14115.8|14114.9|14119.2|14118.3|14121.5|14120.6|14114.3|14113.4|749
1623676500000|2021-06-14 13:15:00|14119.3|14118.4|14113.3|14112.4|14119.4|14118.5|14113.2|14112.3|514
1623676800000|2021-06-14 13:20:00|14113.2|14112.3|14115.7|14114.8|14119.1|14118.2|14112.7|14111.7|671
1623677100000|2021-06-14 13:25:00|14115.6|14114.7|14117.3|14116.4|14117.4|14116.5|14114.1|14113.2|474
1623677400000|2021-06-14 13:30:00|14117.2|14116.3|14118.4|14117.5|14119.9|14119|14114.2|14113.3|617
1623677700000|2021-06-14 13:35:00|14118.5|14117.6|14116.4|14115.5|14124.2|14123.3|14116.4|14115.5|551
1623678000000|2021-06-14 13:40:00|14116.5|14115.6|14122.6|14121.7|14122.6|14121.7|14116.5|14115.6|619
1623678300000|2021-06-14 13:45:00|14122.5|14121.6|14117.1|14116.2|14124.7|14123.4|14115.4|14114.2|560
1623678600000|2021-06-14 13:50:00|14117.2|14116.3|14114.2|14113.3|14119.5|14118.6|14111.2|14110.3|856
1623678900000|2021-06-14 13:55:00|14114.1|14113.2|14114.7|14113.8|14116.4|14115.5|14111.2|14110.3|791
1623679200000|2021-06-14 14:00:00|14114.9|14114|14113.4|14112.5|14117.8|14116.8|14111.4|14110.3|849
1623679500000|2021-06-14 14:05:00|14113.6|14112.7|14112.4|14111.5|14117.1|14116.2|14111.5|14110.6|694
1623679800000|2021-06-14 14:10:00|14112.5|14111.6|14116.5|14115.6|14117.3|14116.4|14112.3|14111.4|636
1623680100000|2021-06-14 14:15:00|14116.6|14115.7|14115|14114.1|14116.6|14115.7|14114|14113|665
1623680400000|2021-06-14 14:20:00|14115.1|14114.2|14116.4|14115.5|14117.8|14116.9|14112.8|14111.9|690
1623680700000|2021-06-14 14:25:00|14116.3|14115.4|14120.4|14119.5|14120.5|14119.6|14114.4|14113.5|739
1623681000000|2021-06-14 14:30:00|14120.3|14119.4|14121.2|14120.3|14121.7|14120.8|14118.7|14117.8|713
1623681300000|2021-06-14 14:35:00|14121.3|14120.4|14120|14119.1|14122.2|14121.3|14116.3|14115.2|715
1623681600000|2021-06-14 14:40:00|14119.9|14119|14117.3|14116.4|14120.4|14119.2|14114.5|14113.6|539
1623681900000|2021-06-14 14:45:00|14117.4|14116.5|14116.2|14115.3|14119|14118.1|14114|14113.1|604
1623682200000|2021-06-14 14:50:00|14116.1|14115.2|14120.3|14119.4|14121.9|14121|14113.8|14112.9|700
1623682500000|2021-06-14 14:55:00|14120.5|14119.6|14116.3|14115.4|14122.2|14121.3|14115.4|14114.5|790
1623682800000|2021-06-14 15:00:00|14116.4|14115.5|14119.6|14118.7|14120.9|14120|14116.4|14115.5|715
1623683100000|2021-06-14 15:05:00|14119.5|14118.6|14117.3|14116.4|14121.2|14120.3|14117|14116.1|566
1623683400000|2021-06-14 15:10:00|14117.4|14116.5|14115.5|14114.6|14119.5|14118.6|14112.8|14111.9|589
1623683700000|2021-06-14 15:15:00|14115.4|14114.5|14117.2|14116.3|14118.9|14118|14114.5|14113.6|418
1623684000000|2021-06-14 15:20:00|14117.3|14116.4|14111.1|14110.2|14117.8|14116.9|14111.1|14110.2|446
1623684300000|2021-06-14 15:25:00|14111.2|14110.3|14112.5|14111.6|14112.5|14111.6|14109.6|14108.7|351
1623684600000|2021-06-14 15:30:00|14112.6|14111.7|14112.1|14111.2|14114|14113|14110.3|14109.1|479
1623684900000|2021-06-14 15:35:00|14112.2|14111.3|14111.5|14110.6|14113.4|14112.5|14107.6|14106.7|544
1623685200000|2021-06-14 15:40:00|14111.7|14110.8|14113.4|14112.5|14113.6|14112.7|14111.2|14110.3|396
1623685500000|2021-06-14 15:45:00|14113.5|14112.6|14116.4|14115.5|14116.5|14115.6|14110.6|14109.7|414
1623685800000|2021-06-14 15:50:00|14116.3|14115.4|14117.9|14117|14119.1|14118.2|14116.1|14115.2|429
1623686100000|2021-06-14 15:55:00|14118|14117.1|14115.5|14114.6|14118.1|14117.2|14112.9|14112|572
1623686400000|2021-06-14 16:00:00|14115.6|14114.7|14117.3|14116.4|14117.5|14116.6|14115|14114.1|556
1623686700000|2021-06-14 16:05:00|14117.4|14116.5|14119.2|14117.7|14120.5|14119.6|14117|14116.1|554
1623687000000|2021-06-14 16:10:00|14119.1|14117.6|14118.3|14117.4|14119.7|14118.8|14116.6|14115.7|455
1623687300000|2021-06-14 16:15:00|14118.2|14117.3|14118.3|14117.4|14118.8|14117.9|14117.3|14116.4|323
1623687600000|2021-06-14 16:20:00|14118.2|14117.3|14116.1|14115.2|14119.2|14118.3|14116.1|14115.2|261
1623687900000|2021-06-14 16:25:00|14116.2|14115.3|14116.7|14115.8|14117.3|14116.4|14115|14114.1|304
1623688200000|2021-06-14 16:30:00|14116.8|14115.9|14114.3|14113.4|14117.3|14116.4|14114.1|14113.2|319
1623688500000|2021-06-14 16:35:00|14114.4|14113.5|14116.3|14115.4|14117.6|14116.7|14114.2|14113.1|462
1623688800000|2021-06-14 16:40:00|14116.4|14115.5|14118.9|14118|14119.1|14118.2|14116|14115.1|277
1623689100000|2021-06-14 16:45:00|14119|14118.1|14119.3|14118.4|14119.8|14118.9|14118.4|14117.5|291
1623689400000|2021-06-14 16:50:00|14119.4|14118.5|14117.2|14116.3|14119.5|14118.6|14117|14116.1|244
1623689700000|2021-06-14 16:55:00|14117.1|14116.2|14113.1|14112.2|14117.5|14116.6|14113|14112|325
1623690000000|2021-06-14 17:00:00|14113.2|14112.3|14112.7|14111.8|14114|14113.1|14110.8|14109.9|340
1623690300000|2021-06-14 17:05:00|14112.6|14111.7|14114.5|14113.6|14114.8|14113.9|14110.8|14109.9|418
1623690600000|2021-06-14 17:10:00|14114.4|14113.5|14110.6|14109.7|14115.6|14114.7|14109.9|14109|368
1623690900000|2021-06-14 17:15:00|14110.5|14109.6|14112.6|14111.7|14113.1|14112.2|14110|14109.1|277
1623691200000|2021-06-14 17:20:00|14112.5|14111.6|14109.3|14108.4|14112.7|14111.8|14109|14108.1|336
1623691500000|2021-06-14 17:25:00|14109.2|14108.3|14112.4|14111.5|14112.6|14111.7|14109.1|14108.2|218
1623691800000|2021-06-14 17:30:00|14112.5|14111.6|14112|14111.1|14112.6|14111.7|14111.2|14110.3|335
1623692100000|2021-06-14 17:35:00|14111.9|14111|14112|14111.1|14113.4|14112.4|14111.5|14110.6|240
1623692400000|2021-06-14 17:40:00|14112.1|14111.2|14113.2|14112.3|14114.4|14113.5|14112|14111.1|293
1623692700000|2021-06-14 17:45:00|14113.3|14112.4|14114.5|14113.6|14114.6|14113.7|14112.6|14111.4|284
1623693000000|2021-06-14 17:50:00|14114.4|14113.5|14114.2|14113.3|14115.7|14114.8|14113.9|14112.9|284
1623693300000|2021-06-14 17:55:00|14114.3|14113.4|14112.4|14111.5|14114.9|14114|14112.3|14111.4|306
1623693600000|2021-06-14 18:00:00|14112.7|14111.8|14111.7|14110.8|14113.6|14112.7|14110.1|14109.2|372
1623693900000|2021-06-14 18:05:00|14111.6|14110.7|14110.3|14109.4|14112|14111.1|14110.2|14109.1|256
1623694200000|2021-06-14 18:10:00|14110.2|14109.3|14110.5|14109|14111.4|14110.5|14110|14108.9|286
1623694500000|2021-06-14 18:15:00|14110.3|14109.4|14110.2|14109.3|14111.7|14110.8|14110.2|14109.1|296
1623694800000|2021-06-14 18:20:00|14110.3|14109.4|14109.3|14108.4|14111.6|14110.7|14109.1|14108.2|309
1623695100000|2021-06-14 18:25:00|14109.2|14108.3|14107.6|14106.7|14109.4|14108.5|14107.4|14106.5|272
1623695400000|2021-06-14 18:30:00|14107.7|14106.8|14110.6|14109.7|14110.8|14109.9|14106.8|14105.9|284
1623695700000|2021-06-14 18:35:00|14110.7|14109.8|14110.9|14110|14111.8|14110.9|14110.4|14109.5|197
1623696000000|2021-06-14 18:40:00|14111|14110.1|14111.5|14110.6|14112.3|14111.4|14110.4|14109.5|275
1623696300000|2021-06-14 18:45:00|14111.4|14110.5|14108.4|14107.5|14111.5|14110.6|14107.9|14107|318
1623696600000|2021-06-14 18:50:00|14108.3|14107.4|14108.2|14107.3|14109.6|14108.7|14107.7|14106.8|278
1623696900000|2021-06-14 18:55:00|14108.3|14107.4|14107.3|14106.4|14109.9|14108.8|14107|14106.1|413
1623697200000|2021-06-14 19:00:00|14107.4|14106.5|14107.6|14106.7|14110.2|14108.9|14107.4|14106.1|321
1623697500000|2021-06-14 19:05:00|14107.5|14106.6|14107.9|14106.4|14109.5|14108.3|14107.1|14106|300
1623697800000|2021-06-14 19:10:00|14107.8|14106.3|14108.3|14107.4|14108.8|14107.9|14106.6|14105.7|256
1623698100000|2021-06-14 19:15:00|14108.2|14107.3|14108.3|14107.4|14109.2|14108|14107.9|14106.8|180
1623698400000|2021-06-14 19:20:00|14108.4|14107.5|14109.8|14108.9|14110.4|14109.5|14108.1|14107.2|204
1623698700000|2021-06-14 19:25:00|14109.9|14109|14110.6|14109.7|14110.8|14109.7|14109.3|14108.2|193
1623699000000|2021-06-14 19:30:00|14110.5|14109.6|14109.6|14108.1|14110.7|14109.6|14109.2|14108|241
1623699300000|2021-06-14 19:35:00|14109.4|14108.5|14108.8|14107.3|14109.9|14108.7|14108.2|14107.1|166
1623699600000|2021-06-14 19:40:00|14108.9|14107.4|14110.2|14109.3|14110.9|14109.6|14108.8|14107.3|193
1623699900000|2021-06-14 19:45:00|14110.3|14109.4|14111.5|14110|14112.4|14111.5|14109.3|14108.1|235
1623700200000|2021-06-14 19:50:00|14111.1|14110.2|14112.5|14111.6|14113.6|14112.1|14110.7|14109.8|333
1623700500000|2021-06-14 19:55:00|14112.6|14111.7|14109.4|14108.5|14113.3|14112.2|14108.1|14107|540
1623700800000|2021-06-14 20:00:00|14109.5|14108.6|14107.7|14106.2|14109.9|14108.8|14106.4|14105.2|477
1623701100000|2021-06-14 20:05:00|14107.8|14106.3|14107.2|14106.3|14108.8|14107.8|14106.4|14105.5|210
1623701400000|2021-06-14 20:10:00|14107.4|14106.5|14107.7|14106.2|14108|14106.6|14106.2|14104.7|156
1623701700000|2021-06-14 20:15:00|14107.6|14106.1|14107.6|14106.1|14108.3|14106.9|14107.5|14106|161
1623702000000|2021-06-14 20:20:00|14107.7|14106.2|14107.4|14106.5|14108|14106.8|14107.3|14106.2|105
1623702300000|2021-06-14 20:25:00|14107.5|14106.6|14107.5|14106.6|14107.8|14106.8|14107.3|14106.1|97
1623702600000|2021-06-14 20:30:00|14107.4|14106.5|14106.5|14105.6|14107.6|14106.7|14106.3|14105.1|99
1623702900000|2021-06-14 20:35:00|14106.6|14105.7|14106.8|14105.3|14107|14105.9|14106.4|14105.1|92
1623703200000|2021-06-14 20:40:00|14106.9|14105.4|14106.7|14105.2|14106.9|14105.8|14106.2|14105.1|106
1623703500000|2021-06-14 20:45:00|14107|14105.5|14106.7|14105.2|14107.1|14105.9|14105.7|14104.2|203
1623703800000|2021-06-14 20:50:00|14106.6|14105.1|14106.6|14105.1|14107.4|14106.1|14105.8|14104.3|325
1623704100000|2021-06-14 20:55:00|14106.5|14105|14118.4|14107.4|14118.9|14107.9|14104.9|14102.6|666
1623704400000|2021-06-14 21:00:00|14118.1|14107.1|14113.2|14104.6|14119.6|14108.6|14112.7|14104.3|66
1623704700000|2021-06-14 21:05:00|14112.6|14105.7|14118.6|14107.6|14121.8|14110.8|14111.1|14102.3|264
1623705000000|2021-06-14 21:10:00|14119|14108|14116.7|14105.7|14122.4|14111.4|14113.5|14103.8|206
1623705300000|2021-06-14 21:15:00|14116.8|14105.8|14112.7|14101.7|14121.7|14110.7|14111.3|14101|323
1623705600000|2021-06-14 21:20:00|14112.6|14101.6|14116.5|14105.5|14121.9|14110.9|14111.8|14100.8|361
1623705900000|2021-06-14 21:25:00|14116.3|14105.3|14111.7|14105.9|14116.6|14107.4|14110|14099.9|305
1623706200000|2021-06-14 21:30:00|14110.3|14106.2|14110.5|14105.7|14112.1|14107|14110.1|14105.1|159
1623706500000|2021-06-14 21:35:00|14110.9|14106.1|14110.4|14106.1|14112.3|14107.8|14109.3|14102.3|231
1623706800000|2021-06-14 21:40:00|14110.3|14106.3|14111.2|14104.7|14112.3|14107.3|14108|14100.7|286
1623707100000|2021-06-14 21:45:00|14111.4|14105.1|14110|14103.9|14114.1|14106.6|14107.4|14101.3|920
1623707400000|2021-06-14 21:50:00|14110.1|14104|14110.6|14102.4|14115.5|14107.2|14108.4|14101|675
1623707700000|2021-06-14 21:55:00|14110.9|14102.1|14115.2|14105|14116.3|14107.2|14110.3|14101.8|601
1623708000000|2021-06-14 22:00:00|14114.7|14105.3|14109.9|14105.4|14115.1|14107.5|14109.2|14102.7|512
1623708300000|2021-06-14 22:05:00|14110|14105.1|14113|14106.8|14116.3|14107.4|14109.3|14103.7|424
1623708600000|2021-06-14 22:10:00|14112.6|14107|14112.2|14107.8|14116.6|14108.2|14109.4|14102.9|763
1623708900000|2021-06-14 22:15:00|14112.8|14107.6|14112.3|14106.1|14113.9|14108.3|14109.4|14102.7|465
1623709200000|2021-06-14 22:20:00|14111.5|14102.9|14111.6|14105.2|14115.1|14107.3|14108.8|14101.9|403
1623709500000|2021-06-14 22:25:00|14109.7|14107.3|14112.6|14107|14116.4|14108.8|14109.5|14103.5|651
1623709800000|2021-06-14 22:30:00|14112.5|14106.7|14110.2|14108.1|14113.1|14108.6|14109.4|14104.9|281
1623710100000|2021-06-14 22:35:00|14110|14108.5|14109.1|14106.9|14113|14109.2|14108.6|14104.8|326
1623710400000|2021-06-14 22:40:00|14109.2|14106.8|14110|14107.8|14111.1|14108.3|14108.6|14106.1|281
1623710700000|2021-06-14 22:45:00|14110.1|14107.7|14109.6|14107|14110.7|14108.1|14108.4|14105.8|291
1623711000000|2021-06-14 22:50:00|14109.5|14107.1|14109.1|14107|14110.3|14107.7|14108.6|14105.7|181
1623711300000|2021-06-14 22:55:00|14108.7|14107.2|14109.8|14108.3|14110.9|14108.7|14108.7|14105.8|220
1623711600000|2021-06-14 23:00:00|14110.2|14108|14110.4|14108.9|14111.7|14109.7|14107.8|14106.3|254
1623711900000|2021-06-14 23:05:00|14110.5|14109|14109.8|14108.3|14110.6|14109|14109.1|14107.4|171
1623712200000|2021-06-14 23:10:00|14109.6|14108.1|14110|14108.5|14110|14108.5|14108.5|14106.7|156
1623712500000|2021-06-14 23:15:00|14109.9|14108.4|14110.3|14108.8|14111|14109.5|14109.5|14108|188
1623712800000|2021-06-14 23:20:00|14110.2|14108.7|14110.5|14109|14110.9|14109.4|14110|14108.5|190
1623713100000|2021-06-14 23:25:00|14110.6|14109.1|14110.7|14109.2|14110.9|14109.4|14109.5|14108|113
1623713400000|2021-06-14 23:30:00|14110.6|14109.1|14110.8|14109.3|14111.4|14109.9|14110.2|14108.8|113
1623713700000|2021-06-14 23:35:00|14110.7|14109.2|14112.9|14111.4|14113.3|14111.8|14110.7|14109.2|153
1623714000000|2021-06-14 23:40:00|14112.8|14111.3|14111.9|14110.4|14112.9|14111.4|14111.5|14110|130
1623714300000|2021-06-14 23:45:00|14112|14110.5|14111.9|14110.4|14113.1|14111.6|14111.5|14110|139
1623714600000|2021-06-14 23:50:00|14112|14110.5|14111.9|14110.4|14113|14111.5|14111.7|14110.2|118
1623714900000|2021-06-14 23:55:00|14111.8|14110.3|14110.3|14108.8|14111.8|14110.3|14109.9|14108.4|125
1623715200000|2021-06-15 00:00:00|14110.4|14108.9|14106.8|14105.3|14112.7|14111.2|14105.6|14104.1|408
1623715500000|2021-06-15 00:05:00|14106.7|14105.2|14110.7|14109.2|14111.6|14110.1|14106.7|14105.2|331
1623715800000|2021-06-15 00:10:00|14110.6|14109.1|14110.8|14109.3|14112|14110.6|14110.4|14108.9|248
1623716100000|2021-06-15 00:15:00|14110.7|14109.2|14112.6|14111.1|14113.5|14112|14110.7|14109.2|235
1623716400000|2021-06-15 00:20:00|14112.7|14111.2|14111.5|14110|14114|14112.9|14111|14109.8|215
1623716700000|2021-06-15 00:25:00|14111.6|14110.1|14113.7|14112.2|14113.8|14112.4|14110.9|14109.8|190
1623717000000|2021-06-15 00:30:00|14113.8|14112.3|14115.6|14114.1|14115.8|14114.6|14113.6|14112.1|182
1623717300000|2021-06-15 00:35:00|14115.7|14114.2|14115.5|14114|14116.2|14114.7|14115.1|14113.8|167
1623717600000|2021-06-15 00:40:00|14115.6|14114.1|14114.9|14113.4|14117.6|14116.1|14114.3|14112.8|266
1623717900000|2021-06-15 00:45:00|14114.8|14113.3|14112.5|14111.6|14115|14113.7|14112.3|14111.2|258
1623718200000|2021-06-15 00:50:00|14112.7|14111.2|14111.6|14110.1|14112.7|14111.4|14108.6|14107.4|668
1623718500000|2021-06-15 00:55:00|14111.7|14110.2|14112.6|14111.1|14113|14111.6|14109.4|14108.1|578
1623718800000|2021-06-15 01:00:00|14112.7|14111.2|14111.6|14110.1|14113.2|14112|14110.2|14108.7|518
1623719100000|2021-06-15 01:05:00|14111.5|14110|14111.5|14110|14112.5|14111.3|14108.5|14107.2|436
1623719400000|2021-06-15 01:10:00|14111.6|14110.1|14110.8|14109.3|14113.6|14112.1|14109.6|14108.3|626
1623719700000|2021-06-15 01:15:00|14110.9|14109.4|14111.1|14109.6|14113.1|14111.6|14110.4|14109.1|444
1623720000000|2021-06-15 01:20:00|14111|14109.5|14108.8|14107.3|14112.1|14110.8|14108.2|14106.7|493
1623720300000|2021-06-15 01:25:00|14108.7|14107.2|14107.7|14106.2|14109.2|14107.8|14106.8|14105.3|476
1623720600000|2021-06-15 01:30:00|14107.6|14106.1|14103.5|14102|14108.7|14107.2|14103.4|14102|471
1623720900000|2021-06-15 01:35:00|14103.6|14102.1|14103.7|14102.8|14104.8|14103.3|14102.5|14101.4|352
1623721200000|2021-06-15 01:40:00|14103.6|14102.7|14101.4|14099.9|14105.3|14103.9|14101.4|14099.9|434
1623721500000|2021-06-15 01:45:00|14101.3|14099.8|14101.1|14099.6|14101.4|14100.1|14099.6|14098.4|611
1623721800000|2021-06-15 01:50:00|14101|14099.5|14102.1|14100.6|14103.2|14102|14100.8|14099.4|431
1623722100000|2021-06-15 01:55:00|14102|14100.5|14102.6|14101.7|14104.8|14103.3|14100.8|14099.7|437
1623722400000|2021-06-15 02:00:00|14102.5|14101.6|14101|14099.5|14103.1|14101.7|14099.9|14099|379
1623722700000|2021-06-15 02:05:00|14100.9|14099.4|14102.7|14101.2|14102.9|14101.4|14099.7|14098.2|365
1623723000000|2021-06-15 02:10:00|14102.8|14101.3|14104.8|14103.3|14105.5|14104|14101.5|14100.3|446
1623723300000|2021-06-15 02:15:00|14104.9|14103.4|14106.8|14105.3|14106.9|14105.7|14103.5|14102.1|390
1623723600000|2021-06-15 02:20:00|14106.9|14105.4|14107|14105.5|14107|14105.5|14103.5|14102.2|429
1623723900000|2021-06-15 02:25:00|14106.9|14105.4|14107.9|14106.4|14108.4|14107|14106.1|14104.8|369
1623724200000|2021-06-15 02:30:00|14107.8|14106.3|14109.1|14107.6|14109.2|14107.7|14106.8|14105.5|371
1623724500000|2021-06-15 02:35:00|14109|14107.5|14109.8|14108.3|14110.1|14108.9|14108.7|14107.3|391
1623724800000|2021-06-15 02:40:00|14109.5|14108.6|14112.1|14110.6|14112.1|14110.7|14109.5|14108.2|305
1623725100000|2021-06-15 02:45:00|14111.9|14110.4|14112.7|14111.2|14113.1|14111.8|14110|14108.5|335
1623725400000|2021-06-15 02:50:00|14112.4|14111.5|14112.9|14111.4|14113.1|14111.6|14110.9|14109.5|325
1623725700000|2021-06-15 02:55:00|14113|14111.5|14111.8|14110.3|14113.1|14111.9|14110.7|14109.8|330
1623726000000|2021-06-15 03:00:00|14111.4|14110.5|14111.8|14110.3|14113.1|14111.6|14110.3|14109|340
1623726300000|2021-06-15 03:05:00|14111.9|14110.4|14110.8|14109.3|14111.9|14110.4|14110.4|14109|186
1623726600000|2021-06-15 03:10:00|14110.7|14109.2|14109.5|14108.6|14110.8|14109.6|14108.4|14107.2|254
1623726900000|2021-06-15 03:15:00|14109.4|14108.5|14110.9|14109.4|14111.1|14109.7|14109.4|14108.1|211
1623727200000|2021-06-15 03:20:00|14111|14109.5|14110.6|14109.1|14111.2|14109.7|14110.3|14108.9|161
1623727500000|2021-06-15 03:25:00|14110.7|14109.2|14111.6|14110.1|14112|14110.7|14110.5|14109|157
1623727800000|2021-06-15 03:30:00|14111.7|14110.2|14112.8|14111.3|14113.1|14111.9|14111.4|14109.9|226
1623728100000|2021-06-15 03:35:00|14112.9|14111.4|14112.8|14111.3|14113.8|14112.6|14111.8|14110.3|210
1623728400000|2021-06-15 03:40:00|14112.7|14111.2|14111.6|14110.1|14113.7|14112.6|14111.5|14110|203
1623728700000|2021-06-15 03:45:00|14111.3|14109.8|14113.7|14112.2|14113.9|14112.4|14110.6|14109.1|262
1623729000000|2021-06-15 03:50:00|14113.8|14112.3|14111.7|14110.2|14113.9|14112.7|14111.2|14110.1|249
1623729300000|2021-06-15 03:55:00|14111.8|14110.3|14111.8|14110.3|14112.8|14111.6|14111.2|14109.7|311
1623729600000|2021-06-15 04:00:00|14111.7|14110.2|14113.7|14112.2|14113.9|14112.4|14111.5|14110.1|211
1623729900000|2021-06-15 04:05:00|14113.8|14112.3|14114.5|14113|14115.8|14114.3|14113.7|14112.2|206
1623730200000|2021-06-15 04:10:00|14114.6|14113.1|14115.3|14114.4|14115.8|14114.5|14114|14112.8|256
1623730500000|2021-06-15 04:15:00|14115.4|14114.5|14112.3|14111.4|14115.9|14115|14112.1|14110.8|247
1623730800000|2021-06-15 04:20:00|14112.2|14111.3|14114.6|14113.1|14115|14113.5|14111.7|14110.5|266
1623731100000|2021-06-15 04:25:00|14114.5|14113|14114.5|14113|14114.7|14113.2|14112.9|14111.4|178
1623731400000|2021-06-15 04:30:00|14114.6|14113.1|14114.9|14113.4|14115.1|14113.6|14113.6|14112.1|168
1623731700000|2021-06-15 04:35:00|14114.8|14113.3|14113.9|14112.4|14115.9|14114.4|14113.2|14112.1|297
1623732000000|2021-06-15 04:40:00|14113.8|14112.3|14114.4|14112.9|14115|14113.9|14113.2|14112|210
1623732300000|2021-06-15 04:45:00|14114.5|14113|14114.7|14113.2|14114.9|14113.4|14113.2|14111.9|194
1623732600000|2021-06-15 04:50:00|14114.6|14113.1|14114.5|14113|14114.9|14113.4|14113.9|14112.6|171
1623732900000|2021-06-15 04:55:00|14114.6|14113.1|14114.8|14113.3|14115.1|14113.9|14113.7|14112.2|182
1623733200000|2021-06-15 05:00:00|14114.5|14113.6|14112.4|14111.5|14115.1|14113.7|14111.8|14110.7|359
1623733500000|2021-06-15 05:05:00|14112.3|14111.4|14112.6|14111.1|14112.8|14111.5|14111.1|14109.7|191
1623733800000|2021-06-15 05:10:00|14112.5|14111|14111.8|14110.3|14113.5|14112.2|14110.4|14109.2|234
1623734100000|2021-06-15 05:15:00|14112.1|14110.6|14113.2|14112.3|14113.4|14112.5|14112|14110.5|147
1623734400000|2021-06-15 05:20:00|14113.1|14112.2|14113.2|14112.3|14113.5|14112.5|14112.7|14111.8|104
1623734700000|2021-06-15 05:25:00|14113.1|14112.2|14114.8|14113.3|14115.1|14114|14113.1|14112.2|152
1623735000000|2021-06-15 05:30:00|14114.9|14113.4|14116.5|14115|14118.2|14117.1|14114.9|14113.4|314
1623735300000|2021-06-15 05:35:00|14116.4|14114.9|14117.7|14116.2|14118|14116.5|14115.6|14114.6|221
1623735600000|2021-06-15 05:40:00|14117.6|14116.1|14117.7|14116.2|14117.9|14116.7|14115.8|14114.7|231
1623735900000|2021-06-15 05:45:00|14117.8|14116.3|14117.6|14116.1|14117.9|14116.5|14116|14114.9|303
1623736200000|2021-06-15 05:50:00|14117.5|14116|14121.8|14120.3|14122.1|14120.6|14117.3|14116|357
1623736500000|2021-06-15 05:55:00|14121.7|14120.2|14126.5|14119.7|14128.4|14125.4|14121.7|14116.4|433
1623736800000|2021-06-15 06:00:00|14125.6|14120.3|14124|14123.1|14126.9|14124.7|14118.9|14116.6|726
1623737100000|2021-06-15 06:05:00|14123.9|14123|14128.5|14127.6|14129.5|14128.5|14122.9|14121.8|693
1623737400000|2021-06-15 06:10:00|14128.6|14127.7|14124.1|14123.2|14128.6|14127.7|14124|14123|510
1623737700000|2021-06-15 06:15:00|14124.2|14123.3|14120.4|14119.5|14126.9|14126|14119.5|14118.6|686
1623738000000|2021-06-15 06:20:00|14120.6|14119.7|14118.7|14117.2|14121.9|14121|14116.7|14115.6|740
1623738300000|2021-06-15 06:25:00|14118.8|14117.3|14122.3|14121.4|14123.3|14122.4|14115.7|14114.8|663
1623738600000|2021-06-15 06:30:00|14122.4|14121.5|14118.4|14117.5|14123.7|14122.8|14117.7|14116.8|599
1623738900000|2021-06-15 06:35:00|14118.5|14117.6|14117.8|14116.9|14120.6|14119.7|14115.3|14114.4|632
1623739200000|2021-06-15 06:40:00|14117.9|14117|14117|14115.5|14118.6|14117.7|14113.4|14112.4|580
1623739500000|2021-06-15 06:45:00|14117.1|14115.6|14113.3|14112.4|14117.5|14116.3|14110.5|14109.6|646
1623739800000|2021-06-15 06:50:00|14113.2|14112.3|14111.4|14110.5|14114.2|14113.3|14110.6|14109.7|490
1623740100000|2021-06-15 06:55:00|14111.3|14110.4|14110.8|14109.9|14114|14113|14108.1|14107.2|829
1623740400000|2021-06-15 07:00:00|14110.9|14110|14115|14114.1|14117.3|14116.2|14108.2|14107.3|943
1623740700000|2021-06-15 07:05:00|14115.1|14114.2|14114.4|14112.9|14117.4|14116.4|14112.3|14111.2|706
1623741000000|2021-06-15 07:10:00|14114.5|14113|14115|14114.1|14115.2|14114.3|14109.8|14108.9|709
1623741300000|2021-06-15 07:15:00|14114.9|14114|14111.6|14110.1|14116.4|14115.5|14111|14109.8|627
1623741600000|2021-06-15 07:20:00|14111.3|14110.4|14111.2|14110.3|14113.3|14112.4|14108.8|14107.6|511
1623741900000|2021-06-15 07:25:00|14111.3|14110.4|14109.5|14108.6|14114.2|14113.3|14106.9|14105.7|605
1623742200000|2021-06-15 07:30:00|14109.4|14108.5|14109.9|14108.4|14112.5|14111.6|14108.9|14108|656
1623742500000|2021-06-15 07:35:00|14109.8|14108.3|14113.8|14112.3|14115.8|14114.9|14108.7|14107.7|581
1623742800000|2021-06-15 07:40:00|14113.5|14112.6|14116.2|14115.3|14117.3|14116.2|14112.6|14111.7|516
1623743100000|2021-06-15 07:45:00|14116.3|14115.4|14114.6|14113.1|14118.6|14117.4|14114|14113|529
1623743400000|2021-06-15 07:50:00|14114.8|14113.3|14114.6|14113.1|14115.9|14114.9|14112.9|14111.7|573
1623743700000|2021-06-15 07:55:00|14114.5|14113|14116.5|14115|14120.7|14119.4|14113.2|14112.2|655
1623744000000|2021-06-15 08:00:00|14116|14115.1|14117.3|14116.4|14117.7|14116.7|14115.3|14114.4|556
1623744300000|2021-06-15 08:05:00|14117.2|14116.3|14118.2|14117.3|14118.7|14117.5|14115.2|14113.9|510
1623744600000|2021-06-15 08:10:00|14117.9|14117|14114.6|14113.7|14118.7|14117.4|14114.3|14113.4|677
1623744900000|2021-06-15 08:15:00|14114.7|14113.8|14108.2|14107.3|14115.5|14114.3|14107.9|14106.8|631
1623745200000|2021-06-15 08:20:00|14108.7|14107.8|14110.3|14109.4|14110.8|14109.6|14107|14106|571
1623745500000|2021-06-15 08:25:00|14110.4|14109.5|14106.5|14105.6|14110.7|14109.5|14104.8|14103.9|512
1623745800000|2021-06-15 08:30:00|14106.6|14105.7|14103.5|14102.6|14109.7|14108.4|14103.5|14102.5|589
1623746100000|2021-06-15 08:35:00|14103.7|14102.2|14102.3|14101.4|14105.3|14104|14102.1|14101|585
1623746400000|2021-06-15 08:40:00|14102.2|14101.3|14097.9|14097|14103.7|14102.6|14097.8|14096.6|488
1623746700000|2021-06-15 08:45:00|14098.1|14096.6|14095.9|14094.4|14098.5|14097.3|14094.7|14093.7|631
1623747000000|2021-06-15 08:50:00|14095.8|14094.3|14095.3|14093.8|14097.6|14096.4|14093.9|14092.7|503
1623747300000|2021-06-15 08:55:00|14095.1|14094.2|14087.3|14086.4|14095.2|14094.3|14086.5|14085.4|726
1623747600000|2021-06-15 09:00:00|14087.2|14086.3|14084.8|14083.9|14088.6|14087.3|14084|14082.9|897
1623747900000|2021-06-15 09:05:00|14084.7|14083.8|14079.5|14078.6|14085|14083.9|14075.4|14074.3|829
1623748200000|2021-06-15 09:10:00|14079.6|14078.7|14077.4|14076.5|14079.7|14078.7|14076.8|14075.6|577
1623748500000|2021-06-15 09:15:00|14077.3|14076.4|14076.1|14075.2|14078.5|14077.4|14074.4|14073.3|629
1623748800000|2021-06-15 09:20:00|14076.5|14075|14078.9|14077.4|14079|14077.5|14074.1|14073.2|452
1623749100000|2021-06-15 09:25:00|14079|14077.5|14079.5|14078|14083.7|14082.6|14077.6|14076.7|806
1623749400000|2021-06-15 09:30:00|14079.3|14077.8|14075.2|14074.3|14079.3|14077.8|14072.9|14072|666
1623749700000|2021-06-15 09:35:00|14075.3|14074.4|14075.8|14074.9|14076.6|14075.6|14071.8|14070.9|556
1623750000000|2021-06-15 09:40:00|14075.7|14074.8|14076.9|14075.4|14077.4|14076.5|14075.3|14074.1|384
1623750300000|2021-06-15 09:45:00|14076.6|14075.7|14075.9|14075|14077|14075.9|14074|14073|410
1623750600000|2021-06-15 09:50:00|14075.8|14074.9|14076.5|14075.6|14076.8|14075.9|14074.3|14073.1|418
1623750900000|2021-06-15 09:55:00|14076.6|14075.7|14075.8|14074.9|14078|14077.1|14073.6|14072.4|505
1623751200000|2021-06-15 10:00:00|14075.7|14074.8|14079.4|14078.5|14080|14079|14075.5|14074.4|381
1623751500000|2021-06-15 10:05:00|14079.5|14078.6|14084|14082.5|14085.1|14084|14077.6|14076.7|510
1623751800000|2021-06-15 10:10:00|14083.7|14082.8|14083.5|14082.6|14085.1|14084|14083.1|14082|522
1623752100000|2021-06-15 10:15:00|14083.6|14082.7|14080.7|14079.8|14084.1|14083.1|14080.4|14079.3|377
1623752400000|2021-06-15 10:20:00|14080.6|14079.7|14080.7|14079.8|14082.2|14081.3|14079.5|14078.6|289
1623752700000|2021-06-15 10:25:00|14080.8|14079.9|14081.6|14080.1|14083.1|14082.2|14080.7|14079.8|412
1623753000000|2021-06-15 10:30:00|14081.5|14080|14079.9|14078.4|14081.5|14080.4|14078.9|14077.8|458
1623753300000|2021-06-15 10:35:00|14079.8|14078.3|14080.3|14078.8|14081|14080.1|14079|14078|396
1623753600000|2021-06-15 10:40:00|14080.2|14078.7|14080.1|14079.2|14081.4|14080.5|14079.4|14078.1|453
1623753900000|2021-06-15 10:45:00|14079.9|14079|14077.7|14076.2|14080|14079|14075.3|14074.4|513
1623754200000|2021-06-15 10:50:00|14077.4|14076.5|14077.1|14076.2|14080.3|14079.4|14077|14076.1|559
1623754500000|2021-06-15 10:55:00|14077.4|14075.9|14086|14084.5|14086.1|14084.9|14075.4|14074.3|644
1623754800000|2021-06-15 11:00:00|14086.1|14084.6|14085.3|14084.4|14088|14087.1|14084.2|14083.1|590
1623755100000|2021-06-15 11:05:00|14085.4|14084.5|14083.2|14082.3|14085.8|14084.9|14081.2|14080|408
1623755400000|2021-06-15 11:10:00|14083.1|14082.2|14077.3|14076.4|14084.3|14083.2|14076.2|14075.3|524
1623755700000|2021-06-15 11:15:00|14077.2|14076.3|14072.7|14071.8|14077.8|14076.9|14071.6|14070.4|542
1623756000000|2021-06-15 11:20:00|14072.6|14071.7|14050.6|14049.7|14073.5|14072.6|14050|14048.8|1010
1623756300000|2021-06-15 11:25:00|14050.7|14049.8|14048.8|14047.9|14052.2|14051.3|14043.8|14042.9|969
1623756600000|2021-06-15 11:30:00|14048.7|14047.8|14047.9|14047|14049|14048.1|14044.2|14043.3|604
1623756900000|2021-06-15 11:35:00|14047.8|14046.9|14047.1|14045.6|14049.4|14048.2|14045|14044.1|605
1623757200000|2021-06-15 11:40:00|14046.9|14046|14048.8|14047.9|14050.5|14049.3|14046.4|14045.5|699
1623757500000|2021-06-15 11:45:00|14048.7|14047.8|14038.9|14038|14048.9|14048|14034.8|14033.7|880
1623757800000|2021-06-15 11:50:00|14039.1|14038.2|14044|14043.1|14045.3|14044.1|14037.9|14036.7|685
1623758100000|2021-06-15 11:55:00|14044.5|14043.6|14042.4|14040.9|14044.7|14043.8|14038.7|14037.5|659
1623758400000|2021-06-15 12:00:00|14042.5|14041|14047.9|14047|14049.1|14047.6|14041.8|14040.7|695
1623758700000|2021-06-15 12:05:00|14048|14047.1|14053.1|14052.2|14054.2|14053.2|14046.8|14045.6|701
1623759000000|2021-06-15 12:10:00|14053|14052.1|14054.7|14053.8|14055.1|14054.1|14051.7|14050.5|565
1623759300000|2021-06-15 12:15:00|14054.3|14053.4|14061.7|14060.8|14063.5|14062.6|14054.3|14053.4|614
1623759600000|2021-06-15 12:20:00|14061.8|14060.9|14058.8|14057.9|14061.8|14060.9|14057.2|14056.3|594
1623759900000|2021-06-15 12:25:00|14058.7|14057.8|14061.4|14055.7|14065|14063.9|14058.3|14053.6|757
1623760200000|2021-06-15 12:30:00|14060.9|14054.8|14063.4|14062.5|14065.8|14064.7|14054.6|14053.1|1174
1623760500000|2021-06-15 12:35:00|14063.5|14062.6|14059.6|14058.7|14068|14067.1|14057.5|14056.6|867
1623760800000|2021-06-15 12:40:00|14059.5|14058.6|14064.3|14063.4|14066.5|14065.6|14059.5|14058.6|806
1623761100000|2021-06-15 12:45:00|14064.5|14063.6|14064.5|14063.6|14065.3|14064.4|14058|14057.1|898
1623761400000|2021-06-15 12:50:00|14064.2|14063.3|14067.7|14066.8|14067.8|14066.9|14061.1|14060.2|803
1623761700000|2021-06-15 12:55:00|14067.6|14066.7|14068.9|14068|14069.4|14068.5|14063|14062.1|793
1623762000000|2021-06-15 13:00:00|14068.8|14067.9|14068.4|14067.5|14074.9|14074|14067.1|14066.2|896
1623762300000|2021-06-15 13:05:00|14068.3|14067.4|14071.5|14070.6|14075.6|14074.7|14068.1|14067.2|812
1623762600000|2021-06-15 13:10:00|14071.7|14070.8|14073.5|14068.1|14076.4|14074.7|14071.5|14068.1|756
1623762900000|2021-06-15 13:15:00|14074.1|14069.7|14080.1|14079.2|14081.4|14080.3|14072.4|14068|895
1623763200000|2021-06-15 13:20:00|14080|14079.1|14083.1|14082.2|14085.1|14084.2|14076.3|14075.2|859
1623763500000|2021-06-15 13:25:00|14082.9|14082|14081.8|14080.9|14086.2|14085.3|14080.8|14079.9|561
1623763800000|2021-06-15 13:30:00|14081.6|14080.7|14078.2|14077.3|14083.2|14082.3|14076.8|14075.5|561
1623764100000|2021-06-15 13:35:00|14078.3|14077.4|14083.2|14081.7|14084.5|14083.4|14078.2|14077.3|581
1623764400000|2021-06-15 13:40:00|14083.1|14082.2|14085|14084.1|14085.3|14084.2|14080.6|14079.4|576
1623764700000|2021-06-15 13:45:00|14084.9|14084|14080.1|14078.6|14088.7|14087.8|14077.3|14076.4|588
1623765000000|2021-06-15 13:50:00|14080.3|14078.8|14088|14087.1|14091.5|14090.3|14077.9|14076.7|666
1623765300000|2021-06-15 13:55:00|14087.9|14087|14079.3|14077.8|14088.4|14087.1|14076.5|14075.6|876
1623765600000|2021-06-15 14:00:00|14079.2|14077.7|14084.8|14083.9|14086.3|14085.1|14078.3|14077|850
1623765900000|2021-06-15 14:05:00|14084.9|14084|14082.6|14081.7|14087.2|14086|14082|14081.1|834
1623766200000|2021-06-15 14:10:00|14082.4|14081.5|14081.1|14080.2|14084.2|14083.3|14078.3|14077.4|812
1623766500000|2021-06-15 14:15:00|14081|14080.1|14078.8|14077.9|14085|14084.1|14078.7|14077.8|762
1623766800000|2021-06-15 14:20:00|14078.7|14077.8|14075.4|14074.5|14083|14082.1|14075|14073.8|772
1623767100000|2021-06-15 14:25:00|14075.3|14074.4|14077.5|14076|14080.5|14079.4|14075|14074.1|621
1623767400000|2021-06-15 14:30:00|14077.4|14076.5|14081.3|14080.4|14082.7|14081.8|14076.8|14075.9|664
1623767700000|2021-06-15 14:35:00|14081.2|14080.3|14079.2|14078.3|14081.3|14080.4|14076.7|14075.7|619
1623768000000|2021-06-15 14:40:00|14079.3|14078.4|14079.5|14078.6|14079.6|14078.7|14073.1|14072.2|872
1623768300000|2021-06-15 14:45:00|14079.4|14078.5|14082.2|14081.3|14083.9|14082.9|14076.5|14075.6|890
1623768600000|2021-06-15 14:50:00|14082.1|14081.2|14092.4|14091.5|14093.8|14092.9|14079.4|14078.5|980
1623768900000|2021-06-15 14:55:00|14092.3|14091.4|14086.2|14085.3|14095.1|14094.2|14085.4|14084.5|1028
1623769200000|2021-06-15 15:00:00|14086.1|14085.2|14084.1|14083.2|14088.5|14087.6|14083.4|14082.5|746
1623769500000|2021-06-15 15:05:00|14084.3|14083.4|14087|14086.1|14088.2|14087.3|14082.3|14081.4|610
1623769800000|2021-06-15 15:10:00|14087.1|14086.2|14082.9|14082|14090.4|14089.5|14082.7|14081.8|588
1623770100000|2021-06-15 15:15:00|14083.1|14082.2|14088.3|14087.4|14088.8|14087.9|14083.1|14082.2|608
1623770400000|2021-06-15 15:20:00|14088.2|14087.3|14087.5|14086.6|14090.2|14089|14086.1|14085.2|585
1623770700000|2021-06-15 15:25:00|14087.4|14086.5|14092.2|14091.3|14092.6|14091.7|14087.1|14086.2|518
1623771000000|2021-06-15 15:30:00|14092.1|14091.2|14089.1|14088.2|14092.7|14091.8|14088.9|14088|570
1623771300000|2021-06-15 15:35:00|14089|14088.1|14087.8|14086.9|14089.1|14088.2|14083.2|14082.3|510
1623771600000|2021-06-15 15:40:00|14087.7|14086.8|14088.2|14087.3|14089.5|14088.6|14086.7|14085.8|342
1623771900000|2021-06-15 15:45:00|14088.3|14087.4|14083.3|14082.4|14088.4|14087.5|14083|14082.1|378
1623772200000|2021-06-15 15:50:00|14083.2|14082.3|14073.1|14072.2|14083.5|14082.6|14072.9|14071.9|535
1623772500000|2021-06-15 15:55:00|14073.2|14072.3|14073.5|14072|14076.6|14075.6|14072.6|14071.7|570
1623772800000|2021-06-15 16:00:00|14073.6|14072.1|14074.6|14073.7|14075.6|14074.3|14070.8|14069.8|589
1623773100000|2021-06-15 16:05:00|14074.7|14073.8|14073.1|14072.2|14075.1|14074.2|14071|14070.1|474
1623773400000|2021-06-15 16:10:00|14073|14072.1|14075.7|14074.8|14076.5|14075.6|14072.9|14072|403
1623773700000|2021-06-15 16:15:00|14076|14075.1|14079.1|14078.2|14079.8|14078.9|14075.6|14074.7|355
1623774000000|2021-06-15 16:20:00|14079|14078.1|14080.2|14079.3|14081.7|14080.8|14078.3|14077.4|430
1623774300000|2021-06-15 16:25:00|14080.5|14079.6|14080.9|14080|14081.1|14080.2|14078|14077.1|377
1623774600000|2021-06-15 16:30:00|14080.8|14079.9|14081.6|14080.7|14082.3|14081.4|14080|14079.1|298
1623774900000|2021-06-15 16:35:00|14081.7|14080.8|14080.8|14079.9|14082.3|14081.4|14079.3|14078.4|337
1623775200000|2021-06-15 16:40:00|14080.7|14079.8|14083.8|14082.9|14084.3|14083.4|14080.7|14079.8|382
1623775500000|2021-06-15 16:45:00|14083.9|14083|14082.8|14081.9|14085.8|14084.9|14081.5|14080.6|572
1623775800000|2021-06-15 16:50:00|14083|14082.1|14079.8|14078.9|14083.1|14082.2|14079.7|14078.8|416
1623776100000|2021-06-15 16:55:00|14079.9|14079|14078.8|14077.9|14080.2|14079.3|14078|14077.1|408
1623776400000|2021-06-15 17:00:00|14078.9|14078|14080.1|14079.2|14080.2|14079.3|14076.7|14075.8|599
1623776700000|2021-06-15 17:05:00|14080.2|14079.3|14078|14077.1|14080.7|14079.8|14077.6|14076.7|412
1623777000000|2021-06-15 17:10:00|14077.9|14077|14079.2|14078.3|14079.8|14078.9|14077.8|14076.9|348
1623777300000|2021-06-15 17:15:00|14079.3|14078.4|14077.6|14076.7|14079.4|14078.5|14076.7|14075.7|386
1623777600000|2021-06-15 17:20:00|14077.5|14076.6|14079|14078.1|14080.2|14079.3|14077.2|14076.1|335
1623777900000|2021-06-15 17:25:00|14079.1|14078.2|14077.7|14076.8|14079.3|14078.4|14077|14075.8|345
1623778200000|2021-06-15 17:30:00|14077.6|14076.7|14078.2|14077.3|14078.5|14077.5|14077.1|14076.2|269
1623778500000|2021-06-15 17:35:00|14078.1|14077.2|14078.8|14077.9|14078.8|14077.9|14076.9|14076|282
1623778800000|2021-06-15 17:40:00|14078.9|14078|14079.4|14078.5|14079.9|14079|14077.8|14076.9|354
1623779100000|2021-06-15 17:45:00|14079.5|14078.6|14083.9|14082.4|14084.5|14083.6|14079|14078.1|370
1623779400000|2021-06-15 17:50:00|14084|14082.5|14082|14081.1|14084|14083|14081.1|14080.2|448
1623779700000|2021-06-15 17:55:00|14082.1|14081.2|14081.8|14080.9|14083.1|14082.2|14081.2|14080.2|277
1623780000000|2021-06-15 18:00:00|14081.7|14080.8|14082.9|14082|14084.2|14083.3|14081.6|14080.7|330
1623780300000|2021-06-15 18:05:00|14082.8|14081.9|14083.9|14083|14084.3|14083.4|14082.1|14081.2|287
1623780600000|2021-06-15 18:10:00|14083.8|14082.9|14081|14080.1|14084.2|14083.3|14080.8|14079.9|299
1623780900000|2021-06-15 18:15:00|14080.9|14080|14083.2|14082.3|14083.9|14083|14080.9|14079.7|335
1623781200000|2021-06-15 18:20:00|14083.6|14082.7|14084|14083.1|14084.7|14083.8|14083.4|14082.4|280
1623781500000|2021-06-15 18:25:00|14084.3|14083.4|14083|14082.1|14084.7|14083.8|14083|14082.1|280
1623781800000|2021-06-15 18:30:00|14083.2|14082.3|14082.2|14081.3|14083.9|14083|14082.1|14081.2|314
1623782100000|2021-06-15 18:35:00|14082.4|14081.5|14083.1|14082.2|14084.3|14083.4|14082|14081.1|349
1623782400000|2021-06-15 18:40:00|14083|14082.1|14083.2|14082.3|14084.1|14083.2|14082.6|14081.7|238
1623782700000|2021-06-15 18:45:00|14083|14082.1|14083.8|14082.9|14084.4|14083.5|14082.8|14081.9|314
1623783000000|2021-06-15 18:50:00|14083.9|14083|14084.3|14083.4|14084.8|14083.9|14082.8|14081.9|288
1623783300000|2021-06-15 18:55:00|14084.4|14083.5|14082|14081.1|14084.6|14083.7|14081.4|14080.5|333
1623783600000|2021-06-15 19:00:00|14081.9|14081|14080.8|14079.9|14082.1|14081.1|14079.9|14079|347
1623783900000|2021-06-15 19:05:00|14080.7|14079.8|14080.5|14079.6|14081.6|14080.4|14079.3|14078.3|341
1623784200000|2021-06-15 19:10:00|14080.4|14079.5|14079.2|14078.3|14081.7|14080.7|14079.2|14078.3|223
1623784500000|2021-06-15 19:15:00|14079.3|14078.4|14081.2|14080.3|14081.8|14080.7|14079|14078.1|260
1623784800000|2021-06-15 19:20:00|14081.3|14080.4|14079.5|14078.6|14081.9|14081|14079.4|14078.5|322
1623785100000|2021-06-15 19:25:00|14079.4|14078.5|14078.3|14077.4|14080.1|14079|14077.4|14076.5|428
1623785400000|2021-06-15 19:30:00|14078.2|14077.3|14079.1|14078.2|14079.9|14078.7|14077.7|14076.4|334
1623785700000|2021-06-15 19:35:00|14079.2|14078.3|14080.3|14078.8|14080.8|14079.9|14078.5|14077.5|298
1623786000000|2021-06-15 19:40:00|14080.1|14079.2|14081.9|14081|14082.5|14081.5|14079.9|14079|286
1623786300000|2021-06-15 19:45:00|14082.1|14081.2|14082|14081.1|14083|14081.8|14081.6|14080.6|242
1623786600000|2021-06-15 19:50:00|14082.3|14081.4|14081.1|14080.2|14082.5|14081.4|14080.5|14079.5|425
1623786900000|2021-06-15 19:55:00|14081.2|14080.3|14083.1|14081.6|14083.3|14081.9|14080.7|14079.6|423
1623787200000|2021-06-15 20:00:00|14083.3|14081.8|14082.7|14081.2|14083.3|14081.8|14081.3|14079.9|428
1623787500000|2021-06-15 20:05:00|14082.8|14081.3|14082.2|14081.3|14084.8|14083.5|14082.2|14080.8|292
1623787800000|2021-06-15 20:10:00|14082.5|14081|14083.5|14082|14083.8|14082.4|14082.3|14080.9|276
1623788100000|2021-06-15 20:15:00|14083.6|14082.1|14083.8|14082.3|14084.8|14083.5|14083|14081.9|169
1623788400000|2021-06-15 20:20:00|14083.7|14082.2|14083.4|14081.9|14083.9|14082.6|14083.1|14081.9|148
1623788700000|2021-06-15 20:25:00|14083.5|14082|14082.7|14081.2|14083.7|14082.4|14082.4|14081|154
1623789000000|2021-06-15 20:30:00|14082.4|14081.5|14084.1|14082.6|14084.2|14082.8|14082.3|14081|168
1623789300000|2021-06-15 20:35:00|14084|14082.5|14084.3|14082.8|14084.9|14083.4|14083.4|14082.3|162
1623789600000|2021-06-15 20:40:00|14084.4|14082.9|14084.6|14083.1|14084.9|14083.5|14084.3|14082.8|125
1623789900000|2021-06-15 20:45:00|14084.5|14083|14085.6|14084.1|14086.2|14084.3|14084.3|14082.8|162
1623790200000|2021-06-15 20:50:00|14085.4|14083.9|14085.7|14084.2|14087.2|14085.2|14084.2|14082.7|309
1623790500000|2021-06-15 20:55:00|14085.6|14084.1|14086.9|14081.5|14090.7|14084.9|14082.9|14078.6|706
1623790800000|2021-06-15 21:00:00|14087.6|14080.6|14086.2|14077|14090.9|14080.7|14085.8|14075.7|91
1623791100000|2021-06-15 21:05:00|14086.9|14075.9|14088.1|14082.8|14090.7|14083.4|14083.6|14075.8|295
1623791400000|2021-06-15 21:10:00|14091.3|14081.6|14087.9|14081.7|14092.7|14083.2|14083.7|14075.3|242
1623791700000|2021-06-15 21:15:00|14087.8|14081.3|14085.6|14078.6|14092.4|14082.8|14085.6|14077.2|239
1623792000000|2021-06-15 21:20:00|14085.9|14078.3|14084.4|14080.2|14087.8|14082|14083.5|14076.6|167
1623792300000|2021-06-15 21:25:00|14085.3|14078.5|14087.5|14079.1|14089.2|14080.3|14084.1|14075.9|192
1623792600000|2021-06-15 21:30:00|14086.9|14079.7|14089.7|14080.1|14090.9|14082.7|14083.8|14078|210
1623792900000|2021-06-15 21:35:00|14089.6|14080.9|14085.8|14080.1|14091.5|14083.3|14084.8|14077.2|275
1623793200000|2021-06-15 21:40:00|14087|14079.2|14088.9|14079.4|14091.6|14082.7|14085.7|14077.5|259
1623793500000|2021-06-15 21:45:00|14087.7|14079.2|14084.9|14079.4|14089.4|14082|14083.8|14076.8|295
1623793800000|2021-06-15 21:50:00|14085.1|14079.3|14086.4|14079.2|14087.5|14080.6|14084.4|14077.4|243
1623794100000|2021-06-15 21:55:00|14086.3|14079.3|14089.2|14081.9|14090.6|14082.6|14084.5|14077.9|225
1623794400000|2021-06-15 22:00:00|14088.6|14081.8|14085.7|14082.5|14089|14083.3|14084.4|14078.4|465
1623794700000|2021-06-15 22:05:00|14086|14082.4|14087.9|14084.6|14088.5|14085.4|14085.5|14082|332
1623795000000|2021-06-15 22:10:00|14087.6|14084.7|14084.1|14082.6|14087.9|14084.8|14084|14081.6|295
1623795300000|2021-06-15 22:15:00|14084.6|14082.4|14083.3|14081.8|14085.2|14082.9|14083.2|14081|225
1623795600000|2021-06-15 22:20:00|14083.8|14081.2|14083.7|14079.4|14085|14082|14082.4|14079.4|248
1623795900000|2021-06-15 22:25:00|14083.3|14079.7|14083.2|14081.7|14084.8|14082.6|14083.1|14079.7|205
1623796200000|2021-06-15 22:30:00|14083.1|14081.6|14081.5|14080|14083.7|14081.6|14081.1|14079.4|206
1623796500000|2021-06-15 22:35:00|14081.2|14079.7|14081.4|14079.9|14082.1|14080.4|14081.2|14079.4|115
1623796800000|2021-06-15 22:40:00|14081.5|14080|14082.8|14081.3|14083.4|14081.4|14081.3|14079.8|123
1623797100000|2021-06-15 22:45:00|14082.9|14081.4|14082.2|14079.9|14084.1|14081.9|14081.4|14079|237
1623797400000|2021-06-15 22:50:00|14082.1|14080|14082.2|14079.8|14083.9|14081.4|14081|14079.4|234
1623797700000|2021-06-15 22:55:00|14082.3|14080|14082.3|14079.9|14083.1|14080.6|14081.3|14079.2|210
1623798000000|2021-06-15 23:00:00|14082.2|14080.1|14081.6|14080.1|14082.2|14080.3|14081.3|14079.8|114
1623798300000|2021-06-15 23:05:00|14081.7|14080.2|14082.6|14081.1|14082.7|14081.2|14081.3|14079.8|124
1623798600000|2021-06-15 23:10:00|14082.5|14081|14081.6|14080.1|14082.7|14081.2|14081.4|14079.8|118
1623798900000|2021-06-15 23:15:00|14081.8|14080.3|14081.5|14080|14081.9|14080.4|14080.5|14079|164
1623799200000|2021-06-15 23:20:00|14081.6|14080.1|14081.6|14080.1|14081.8|14080.3|14080.9|14079.4|115
1623799500000|2021-06-15 23:25:00|14081.3|14080.4|14081.4|14079.9|14081.8|14080.5|14081|14079.5|130
1623799800000|2021-06-15 23:30:00|14081.5|14080|14080.4|14078.9|14081.7|14080.2|14080.2|14078.7|112
1623800100000|2021-06-15 23:35:00|14080.3|14078.8|14079.6|14078.1|14080.8|14079.3|14079.4|14077.9|116
1623800400000|2021-06-15 23:40:00|14079.5|14078|14080.8|14079.3|14081|14079.5|14079.5|14078|156
1623800700000|2021-06-15 23:45:00|14080.9|14079.4|14081.6|14080.1|14081.9|14080.5|14080.6|14079.1|187
1623801000000|2021-06-15 23:50:00|14081.7|14080.2|14081.6|14080.1|14082.6|14081.1|14081.2|14079.7|146
1623801300000|2021-06-15 23:55:00|14081.7|14080.2|14081.6|14080.1|14082.7|14081.2|14081.5|14080|118
1623801600000|2021-06-16 00:00:00|14081.5|14080|14081.6|14080.1|14083.7|14082.2|14080|14078.9|320
1623801900000|2021-06-16 00:05:00|14081.5|14080|14083.6|14082.1|14083.9|14082.4|14080.6|14079.6|231
1623802200000|2021-06-16 00:10:00|14083.5|14082|14082.1|14081.2|14083.5|14082.2|14082|14080.9|126
1623802500000|2021-06-16 00:15:00|14082.2|14081.3|14081.3|14079.8|14083.8|14082.5|14081.1|14079.7|253
1623802800000|2021-06-16 00:20:00|14081.2|14079.7|14083.5|14082|14083.5|14082.3|14080.4|14078.9|204
1623803100000|2021-06-16 00:25:00|14083.4|14081.9|14082.1|14080.6|14084.7|14083.6|14081.9|14080.6|209
1623803400000|2021-06-16 00:30:00|14082.2|14080.7|14082.4|14080.9|14083.5|14082.1|14081.2|14080|212
1623803700000|2021-06-16 00:35:00|14082.5|14081|14084.4|14082.9|14086|14084.6|14082.3|14080.8|252
1623804000000|2021-06-16 00:40:00|14084.5|14083|14084.5|14083|14084.9|14083.5|14083.9|14082.4|149
1623804300000|2021-06-16 00:45:00|14084.4|14082.9|14085.5|14084|14085.8|14084.8|14084.2|14082.7|196
1623804600000|2021-06-16 00:50:00|14085.4|14083.9|14082.6|14081.1|14085.7|14084.2|14081.2|14079.9|251
1623804900000|2021-06-16 00:55:00|14082.7|14081.2|14079.2|14077.7|14083.2|14082.1|14079|14077.7|251
1623805200000|2021-06-16 01:00:00|14078.9|14078|14078.4|14076.9|14079.7|14078.2|14078|14076.8|193
1623805500000|2021-06-16 01:05:00|14078.5|14077|14079.8|14078.3|14080|14078.7|14078|14076.8|256
1623805800000|2021-06-16 01:10:00|14080.4|14078.9|14078.5|14077|14080.7|14079.5|14078|14076.9|291
1623806100000|2021-06-16 01:15:00|14078.6|14077.1|14077.1|14076.2|14079.8|14078.3|14077.1|14075.8|177
1623806400000|2021-06-16 01:20:00|14077.2|14076.3|14079.3|14077.8|14079.6|14078.3|14077.2|14076|259
1623806700000|2021-06-16 01:25:00|14079.4|14077.9|14078.7|14077.2|14079.4|14077.9|14077|14075.8|223
1623807000000|2021-06-16 01:30:00|14078.2|14077.3|14078.3|14076.8|14079.8|14078.5|14077.4|14076.3|304
1623807300000|2021-06-16 01:35:00|14078.2|14077.3|14078.5|14077|14078.8|14077.7|14077.5|14076.2|227
1623807600000|2021-06-16 01:40:00|14078.6|14077.1|14080|14078.5|14081.9|14080.4|14078.6|14077.1|279
1623807900000|2021-06-16 01:45:00|14080.1|14078.6|14081.7|14080.2|14082.5|14081.2|14079.3|14078|252
1623808200000|2021-06-16 01:50:00|14081.6|14080.1|14082.6|14081.7|14083.8|14082.3|14081.1|14079.8|326
1623808500000|2021-06-16 01:55:00|14083.2|14081.8|14080.1|14078.6|14083.7|14082.4|14079.8|14078.4|373
1623808800000|2021-06-16 02:00:00|14080.2|14078.7|14080.4|14079.5|14082.1|14081|14078.9|14078|410
1623809100000|2021-06-16 02:05:00|14080.3|14079.4|14079.9|14079|14081|14080.1|14078.7|14077.8|334
1623809400000|2021-06-16 02:10:00|14079.8|14078.9|14079.3|14077.8|14080.6|14079.7|14078.8|14077.7|316
1623809700000|2021-06-16 02:15:00|14079.4|14077.9|14078.3|14077.4|14080.1|14079.2|14078|14076.8|343
1623810000000|2021-06-16 02:20:00|14078.2|14077.3|14078.3|14077.4|14080.2|14079|14078|14076.7|296
1623810300000|2021-06-16 02:25:00|14078.2|14077.3|14079.5|14078|14079.7|14078.4|14077.6|14076.4|289
1623810600000|2021-06-16 02:30:00|14079.4|14078.5|14079.8|14078.3|14080.4|14079.3|14078.6|14077.6|244
1623810900000|2021-06-16 02:35:00|14079.7|14078.2|14077.9|14077|14080|14078.8|14077.8|14076.6|324
1623811200000|2021-06-16 02:40:00|14078.1|14076.6|14080.7|14079.2|14081.8|14080.5|14077.7|14076.6|364
1623811500000|2021-06-16 02:45:00|14080.6|14079.1|14079.6|14078.1|14081.2|14079.9|14078.7|14077.6|287
1623811800000|2021-06-16 02:50:00|14079.7|14078.2|14079.6|14078.1|14080.2|14079.1|14078.8|14077.6|260
1623812100000|2021-06-16 02:55:00|14079.5|14078|14082.2|14080.7|14082.8|14081.7|14079.1|14078|336
1623812400000|2021-06-16 03:00:00|14082.3|14080.8|14081.7|14080.2|14082.4|14081.4|14080.8|14079.5|292
1623812700000|2021-06-16 03:05:00|14081|14080.1|14081|14080.1|14082.3|14081.4|14080.6|14079.6|203
1623813000000|2021-06-16 03:10:00|14080.9|14080|14080.9|14080|14082.2|14081|14079.9|14078.6|305
1623813300000|2021-06-16 03:15:00|14081|14080.1|14081.4|14079.9|14083.2|14081.8|14080.5|14079.4|310
1623813600000|2021-06-16 03:20:00|14081.3|14079.8|14082.7|14081.2|14083.1|14081.6|14080.2|14079.1|343
1623813900000|2021-06-16 03:25:00|14082.6|14081.1|14083.4|14081.9|14083.8|14082.3|14082|14080.5|225
1623814200000|2021-06-16 03:30:00|14083.5|14082|14082.3|14080.8|14083.7|14082.5|14081.2|14079.9|258
1623814500000|2021-06-16 03:35:00|14082.4|14080.9|14082.8|14081.3|14082.8|14081.3|14081.3|14079.8|175
1623814800000|2021-06-16 03:40:00|14082.7|14081.2|14082.7|14081.2|14083|14081.9|14081.9|14080.4|174
1623815100000|2021-06-16 03:45:00|14082.8|14081.3|14082.5|14081.6|14083.2|14082.2|14081.4|14080.2|259
1623815400000|2021-06-16 03:50:00|14082.4|14081.5|14083.5|14082|14083.9|14082.4|14082|14080.5|218
1623815700000|2021-06-16 03:55:00|14083.6|14082.1|14083|14081.5|14084.4|14082.9|14082.8|14081.4|267
1623816000000|2021-06-16 04:00:00|14083.1|14081.6|14085.2|14083.7|14085.4|14084.1|14082.8|14081.6|219
1623816300000|2021-06-16 04:05:00|14085.1|14083.6|14085.3|14083.8|14085.8|14084.3|14083.1|14081.9|373
1623816600000|2021-06-16 04:10:00|14085.1|14083.6|14083.7|14082.2|14085.1|14083.6|14082.3|14080.8|374
1623816900000|2021-06-16 04:15:00|14083.8|14082.3|14085|14083.5|14085.3|14084.1|14083.8|14082.3|260
1623817200000|2021-06-16 04:20:00|14085.1|14083.6|14086.4|14085.5|14086.8|14085.6|14084.6|14083.3|238
1623817500000|2021-06-16 04:25:00|14086.3|14085.4|14087.2|14086.3|14088.1|14086.9|14086.3|14085.1|212
1623817800000|2021-06-16 04:30:00|14087.1|14086.2|14088|14087.1|14088.8|14087.6|14087|14086|245
1623818100000|2021-06-16 04:35:00|14088.1|14087.2|14090.4|14088.9|14090.5|14089.2|14086.6|14085.7|333
1623818400000|2021-06-16 04:40:00|14090.3|14088.8|14089.5|14088|14090.6|14089.2|14089.1|14087.7|203
1623818700000|2021-06-16 04:45:00|14089.6|14088.1|14089.4|14087.9|14090.3|14089.2|14088.8|14087.4|157
1623819000000|2021-06-16 04:50:00|14089.3|14087.8|14089.5|14088|14089.7|14088.5|14087.9|14086.7|168
1623819300000|2021-06-16 04:55:00|14089.6|14088.1|14088.5|14087|14089.6|14088.6|14088|14086.8|158
1623819600000|2021-06-16 05:00:00|14088.4|14086.9|14088.4|14086.9|14090.2|14089.3|14087.1|14085.6|302
1623819900000|2021-06-16 05:05:00|14088.1|14087.2|14089.5|14088|14089.7|14088.5|14087.9|14086.6|217
1623820200000|2021-06-16 05:10:00|14089.3|14087.8|14089.3|14087.8|14089.6|14088.4|14087.3|14085.8|196
1623820500000|2021-06-16 05:15:00|14089.4|14087.9|14087.1|14086.2|14091.4|14090.2|14087.1|14085.9|235
1623820800000|2021-06-16 05:20:00|14087.2|14086.3|14086.6|14085.1|14088.6|14087.5|14085.8|14084.7|284
1623821100000|2021-06-16 05:25:00|14086.3|14085.4|14090.1|14089.2|14091.6|14090.6|14085.9|14084.8|320
1623821400000|2021-06-16 05:30:00|14090.2|14089.3|14089.2|14088.3|14091.8|14090.3|14089.1|14088|367
1623821700000|2021-06-16 05:35:00|14089.6|14088.1|14092.7|14091.2|14093.6|14092.5|14089.5|14088|288
1623822000000|2021-06-16 05:40:00|14092.6|14091.1|14092.6|14091.1|14093|14091.7|14090.8|14089.5|285
1623822300000|2021-06-16 05:45:00|14092.5|14091|14088.3|14087.4|14092.5|14091|14087.4|14086.1|337
1623822600000|2021-06-16 05:50:00|14088.1|14087.2|14092.7|14091.2|14093.7|14092.4|14087.5|14086.4|376
1623822900000|2021-06-16 05:55:00|14092.6|14091.1|14094.8|14084.4|14094.8|14091.3|14088.5|14084.4|460
1623823200000|2021-06-16 06:00:00|14095.1|14084.7|14097.2|14095.7|14100.9|14098.3|14090.8|14083.4|887
1623823500000|2021-06-16 06:05:00|14097.3|14095.8|14098.7|14097.8|14101.8|14100.6|14095.1|14094|806
1623823800000|2021-06-16 06:10:00|14098.6|14097.7|14094.4|14092.9|14099|14097.8|14093.1|14092.2|627
1623824100000|2021-06-16 06:15:00|14094.3|14092.8|14093.2|14091.7|14094.3|14093.1|14090.8|14089.6|572
1623824400000|2021-06-16 06:20:00|14092.8|14091.9|14092.4|14091.5|14093.5|14092.5|14089.9|14088.9|427
1623824700000|2021-06-16 06:25:00|14092.5|14091.6|14085.2|14084.3|14093.6|14092.5|14085|14084|596
1623825000000|2021-06-16 06:30:00|14084.9|14084|14096.7|14095.2|14097.5|14096|14084.9|14084|634
1623825300000|2021-06-16 06:35:00|14096.6|14095.1|14100.8|14099.9|14101.4|14100.3|14095.5|14094.3|682
1623825600000|2021-06-16 06:40:00|14100.7|14099.8|14110.4|14109.5|14111.8|14110.4|14100.1|14099.2|714
1623825900000|2021-06-16 06:45:00|14110.3|14109.4|14114.5|14113.6|14115|14114|14108.9|14107.5|859
1623826200000|2021-06-16 06:50:00|14114.6|14113.7|14115.7|14114.8|14117|14116.1|14113|14111.8|542
1623826500000|2021-06-16 06:55:00|14115.8|14114.9|14114.4|14113.5|14121.2|14120|14113.9|14112.9|856
1623826800000|2021-06-16 07:00:00|14115|14114.1|14112.2|14111.3|14117.6|14116.6|14109.9|14109|945
1623827100000|2021-06-16 07:05:00|14112.3|14111.4|14116.4|14114.9|14123.8|14122.9|14112|14111.1|957
1623827400000|2021-06-16 07:10:00|14116.5|14115|14116.2|14115.3|14119.7|14118.8|14113.8|14112.6|816
1623827700000|2021-06-16 07:15:00|14116.3|14115.4|14112.3|14110.8|14117.6|14116.3|14111.7|14110.5|629
1623828000000|2021-06-16 07:20:00|14112.2|14110.7|14117.6|14116.7|14120.1|14119|14111|14110.1|908
1623828300000|2021-06-16 07:25:00|14117.7|14116.2|14116.5|14115.6|14121.3|14119.8|14115.7|14114.6|701
1623828600000|2021-06-16 07:30:00|14116.4|14115.5|14110.5|14109|14117.5|14116.3|14106.6|14105.4|750
1623828900000|2021-06-16 07:35:00|14110.2|14109.3|14112.2|14111.3|14114.1|14113.2|14108.9|14107.8|591
1623829200000|2021-06-16 07:40:00|14112.3|14111.4|14112.3|14111.4|14115.1|14114.1|14111.9|14110.6|478
1623829500000|2021-06-16 07:45:00|14112.5|14111|14115.1|14114.2|14117.5|14116.6|14112.5|14111|510
1623829800000|2021-06-16 07:50:00|14115.2|14114.3|14115.3|14114.4|14116.9|14115.6|14112.9|14111.7|620
1623830100000|2021-06-16 07:55:00|14115.2|14114.3|14118.1|14117.2|14119|14118.1|14115.2|14114.3|576
1623830400000|2021-06-16 08:00:00|14118|14117.1|14116|14115.1|14120.5|14119.4|14114.1|14113.2|579
1623830700000|2021-06-16 08:05:00|14116.1|14115.2|14114.1|14113.2|14117|14116|14113.8|14112.6|598
1623831000000|2021-06-16 08:10:00|14114|14113.1|14110.9|14110|14114.8|14113.8|14109.8|14108.7|635
1623831300000|2021-06-16 08:15:00|14111|14110.1|14108.9|14108|14112.7|14111.8|14107.7|14106.6|605
1623831600000|2021-06-16 08:20:00|14108.8|14107.9|14109.3|14108.4|14110.1|14109.2|14106.8|14105.9|572
1623831900000|2021-06-16 08:25:00|14109.4|14108.5|14108.3|14106.8|14110|14109.1|14107|14105.9|589
1623832200000|2021-06-16 08:30:00|14108.4|14106.9|14107.1|14106.2|14109.9|14108.9|14105|14104.1|598
1623832500000|2021-06-16 08:35:00|14107.2|14106.3|14107|14106.1|14110.2|14109.3|14106.1|14105|531
1623832800000|2021-06-16 08:40:00|14106.9|14106|14104.1|14103.2|14107.6|14106.4|14103.9|14103|525
1623833100000|2021-06-16 08:45:00|14104.2|14103.3|14105.1|14104.2|14106.2|14105.3|14102.9|14102|452
1623833400000|2021-06-16 08:50:00|14105.2|14104.3|14105.3|14104.4|14108.7|14107.8|14105|14104|461
1623833700000|2021-06-16 08:55:00|14105.2|14104.3|14104.3|14103.4|14106.9|14106|14103.3|14102.3|599
1623834000000|2021-06-16 09:00:00|14103.9|14103|14105.3|14104.4|14105.6|14104.5|14099.8|14098.9|575
1623834300000|2021-06-16 09:05:00|14105.2|14104.3|14100.3|14099.4|14106.4|14105.4|14099.5|14098.6|428
1623834600000|2021-06-16 09:10:00|14100.6|14099.1|14104|14103.1|14104.3|14103.1|14099.1|14098.1|369
1623834900000|2021-06-16 09:15:00|14103.9|14103|14104.2|14103.3|14108.6|14107.7|14103.2|14102.2|469
1623835200000|2021-06-16 09:20:00|14104.1|14103.2|14110.4|14109.5|14110.6|14109.7|14104.1|14103.2|384
1623835500000|2021-06-16 09:25:00|14110.6|14109.7|14110.4|14109.5|14114.1|14113.1|14109.6|14108.4|486
1623835800000|2021-06-16 09:30:00|14110.5|14109.6|14109.5|14108|14111.1|14110.2|14108.3|14107.1|491
1623836100000|2021-06-16 09:35:00|14109.6|14108.1|14108|14107.1|14110.8|14109.4|14108|14106.7|461
1623836400000|2021-06-16 09:40:00|14108.1|14107.2|14108.2|14106.7|14109.6|14108.7|14107.8|14106.6|376
1623836700000|2021-06-16 09:45:00|14108|14107.1|14110.4|14109.5|14111.5|14110.6|14107.6|14106.4|480
1623837000000|2021-06-16 09:50:00|14110.7|14109.8|14110.5|14109.6|14111.7|14110.8|14107.9|14106.7|495
1623837300000|2021-06-16 09:55:00|14110.6|14109.7|14113.8|14112.9|14116.2|14115.3|14110.6|14109.7|763
1623837600000|2021-06-16 10:00:00|14113.9|14113|14117.3|14116.4|14119.2|14118.3|14113.6|14112.7|685
1623837900000|2021-06-16 10:05:00|14117.4|14116.5|14118.6|14117.7|14119.6|14118.7|14117|14116.1|426
1623838200000|2021-06-16 10:10:00|14118.5|14117.6|14116.9|14116|14118.6|14117.6|14115.6|14114.5|470
1623838500000|2021-06-16 10:15:00|14117|14116.1|14116.3|14115.4|14118.6|14117.5|14115.8|14114.6|448
1623838800000|2021-06-16 10:20:00|14116.4|14115.5|14118.8|14117.9|14119|14118.1|14116|14115.1|361
1623839100000|2021-06-16 10:25:00|14118.9|14118|14117.4|14115.9|14119.9|14118.8|14116.4|14115|455
1623839400000|2021-06-16 10:30:00|14117.3|14115.8|14117.2|14116.3|14119.6|14118.6|14115.1|14113.7|431
1623839700000|2021-06-16 10:35:00|14117.3|14116.4|14114.1|14113.2|14118.4|14117|14113.7|14112.4|470
1623840000000|2021-06-16 10:40:00|14114.2|14113.3|14112.2|14111.3|14115.6|14114.5|14111.4|14110.4|486
1623840300000|2021-06-16 10:45:00|14112.5|14111|14116.1|14114.6|14116.2|14115|14110.5|14109.6|451
1623840600000|2021-06-16 10:50:00|14116.2|14114.7|14116.3|14115.4|14118.1|14117.2|14115.9|14114.6|457
1623840900000|2021-06-16 10:55:00|14116.2|14115.3|14117.4|14116.5|14117.8|14116.9|14114.1|14112.9|440
1623841200000|2021-06-16 11:00:00|14117.7|14116.8|14115.3|14114.4|14119.3|14118.4|14113.8|14112.8|552
1623841500000|2021-06-16 11:05:00|14115.6|14114.1|14113.2|14112.3|14117.1|14116.2|14112.9|14111.6|486
1623841800000|2021-06-16 11:10:00|14113.1|14112.2|14113.6|14112.1|14114.7|14113.4|14110.4|14109.2|477
1623842100000|2021-06-16 11:15:00|14113.9|14112.7|14115.1|14114.2|14115.6|14114.7|14112.1|14110.6|406
1623842400000|2021-06-16 11:20:00|14114.9|14114|14117.3|14116.4|14117.4|14116.5|14114.1|14113.2|416
1623842700000|2021-06-16 11:25:00|14117.2|14116.3|14116.3|14115.4|14117.2|14116.3|14114.8|14113.8|407
1623843000000|2021-06-16 11:30:00|14116.2|14115.3|14117.8|14116.3|14117.9|14116.7|14114.6|14113.7|505
1623843300000|2021-06-16 11:35:00|14117.6|14116.7|14116|14115.1|14118.6|14117.2|14115.7|14114.5|303
1623843600000|2021-06-16 11:40:00|14116.1|14115.2|14114.4|14113.5|14117.4|14116.5|14114|14113.1|442
1623843900000|2021-06-16 11:45:00|14114.3|14113.4|14114.2|14113.3|14115.6|14114.7|14112.9|14112|401
1623844200000|2021-06-16 11:50:00|14114.3|14113.4|14117.7|14116.8|14118.9|14118|14114.2|14113.3|510
1623844500000|2021-06-16 11:55:00|14117.8|14116.9|14116.8|14115.9|14118.4|14117.4|14115.7|14114.8|532
1623844800000|2021-06-16 12:00:00|14116.9|14116|14119.1|14118.2|14120.5|14119.5|14116.5|14115.6|578
1623845100000|2021-06-16 12:05:00|14119|14118.1|14118|14117.1|14121.1|14120.2|14116.1|14115|540
1623845400000|2021-06-16 12:10:00|14118.1|14117.2|14127|14126.1|14129|14128.1|14118|14117.1|760
1623845700000|2021-06-16 12:15:00|14127.3|14126.4|14128.7|14127.8|14133.3|14132.3|14125.8|14124.6|597
1623846000000|2021-06-16 12:20:00|14128.6|14127.7|14122.8|14121.9|14129.6|14128.7|14122.3|14121.2|770
1623846300000|2021-06-16 12:25:00|14122.9|14122|14123.3|14121.8|14125.9|14125|14121.4|14120.3|595
1623846600000|2021-06-16 12:30:00|14123.7|14121.4|14120.1|14119.2|14123.9|14122.4|14118.3|14117.4|742
1623846900000|2021-06-16 12:35:00|14120.2|14119.3|14120.3|14119.4|14121.4|14120.5|14115.7|14114.8|647
1623847200000|2021-06-16 12:40:00|14120.2|14119.3|14118.2|14117.3|14121.7|14120.8|14116.7|14115.8|693
1623847500000|2021-06-16 12:45:00|14118.3|14117.4|14119.3|14118.4|14121.1|14120.2|14115.2|14114.3|632
1623847800000|2021-06-16 12:50:00|14119.4|14118.5|14115.5|14114.6|14120.9|14120|14114.1|14113|581
1623848100000|2021-06-16 12:55:00|14115.4|14114.5|14112|14111.1|14115.4|14114.5|14111.3|14110.4|618
1623848400000|2021-06-16 13:00:00|14111.9|14111|14114.6|14113.7|14115.7|14114.8|14111.1|14110|702
1623848700000|2021-06-16 13:05:00|14115.1|14114.2|14119.3|14118.4|14119.9|14118.8|14114.3|14113|650
1623849000000|2021-06-16 13:10:00|14119.2|14118.3|14117.7|14116.8|14121.1|14120.2|14116|14115.1|557
1623849300000|2021-06-16 13:15:00|14117.6|14116.7|14112.2|14111.3|14118.2|14117.3|14110.7|14109.5|591
1623849600000|2021-06-16 13:20:00|14112|14111.1|14111.4|14110.5|14112.3|14111.4|14108|14107|628
1623849900000|2021-06-16 13:25:00|14111.3|14110.4|14109.1|14108.2|14113.6|14112.7|14109|14108.1|444
1623850200000|2021-06-16 13:30:00|14108.9|14108|14109.4|14108.5|14109.6|14108.7|14105.7|14104.8|586
1623850500000|2021-06-16 13:35:00|14109.5|14108.6|14110.3|14109.4|14111.8|14110.7|14106.7|14105.8|510
1623850800000|2021-06-16 13:40:00|14110.5|14109.6|14112.2|14111.3|14112.3|14111.4|14107|14105.9|481
1623851100000|2021-06-16 13:45:00|14112.1|14111.2|14107.7|14106.8|14112.1|14111.2|14106.1|14105.2|572
1623851400000|2021-06-16 13:50:00|14107.8|14106.9|14114.2|14113.3|14114.6|14113.7|14107.3|14106.4|727
1623851700000|2021-06-16 13:55:00|14114.3|14113.4|14119.2|14118.3|14120.7|14119.8|14113.7|14112.8|837
1623852000000|2021-06-16 14:00:00|14119.9|14119|14115.3|14114.4|14120.3|14119.4|14113.9|14113|620
1623852300000|2021-06-16 14:05:00|14115.5|14114.6|14114.1|14113.2|14117.8|14116.9|14112.9|14112|654
1623852600000|2021-06-16 14:10:00|14114.2|14113.3|14111.2|14110.3|14116.8|14115.9|14111|14110|628
1623852900000|2021-06-16 14:15:00|14111.3|14110.4|14108.1|14107.2|14111.5|14110.6|14107.5|14106.6|627
1623853200000|2021-06-16 14:20:00|14108|14107.1|14113|14112.1|14114|14113.1|14107.5|14106.6|632
1623853500000|2021-06-16 14:25:00|14112.9|14112|14111.4|14109.9|14113.4|14112.5|14107|14106|712
1623853800000|2021-06-16 14:30:00|14111.1|14109.6|14108.4|14107.5|14114.6|14113.7|14107.9|14106.9|682
1623854100000|2021-06-16 14:35:00|14108.3|14107.4|14107.4|14106.5|14110.7|14109.5|14106.4|14105.5|492
1623854400000|2021-06-16 14:40:00|14107.3|14106.4|14109.2|14108.3|14109.9|14109|14106.6|14105.7|530
1623854700000|2021-06-16 14:45:00|14109.1|14108.2|14106.6|14105.7|14109.4|14108.5|14104.8|14103.9|611
1623855000000|2021-06-16 14:50:00|14106.4|14105.5|14104.5|14103.6|14108.8|14107.9|14103.9|14103|652
1623855300000|2021-06-16 14:55:00|14104.6|14103.7|14104.5|14103.6|14105.8|14104.9|14100.9|14100|806
1623855600000|2021-06-16 15:00:00|14104.6|14103.7|14102.1|14101.2|14106.1|14105|14101.1|14100.2|672
1623855900000|2021-06-16 15:05:00|14102.2|14101.3|14103.7|14102.2|14104.8|14103.9|14100.7|14099.6|562
1623856200000|2021-06-16 15:10:00|14103.5|14102.6|14106.8|14105.9|14107.5|14106.6|14102|14101.1|461
1623856500000|2021-06-16 15:15:00|14106.7|14105.8|14106.3|14105.4|14108.8|14107.9|14104.8|14103.9|452
1623856800000|2021-06-16 15:20:00|14106.4|14105.5|14105.6|14104.7|14107.8|14106.9|14104|14103.1|463
1623857100000|2021-06-16 15:25:00|14105.5|14104.6|14104.5|14103.6|14107.3|14106.4|14103.3|14102.4|466
1623857400000|2021-06-16 15:30:00|14104.4|14103.5|14104.2|14103.3|14105.8|14104.9|14102.9|14102|473
1623857700000|2021-06-16 15:35:00|14104.3|14103.4|14103.6|14102.7|14104.4|14103.5|14102|14101.1|345
1623858000000|2021-06-16 15:40:00|14103.5|14102.6|14104.2|14103.3|14105.7|14104.8|14103.1|14102.2|412
1623858300000|2021-06-16 15:45:00|14104.3|14103.4|14108|14107.1|14108.7|14107.7|14104|14103.1|371
1623858600000|2021-06-16 15:50:00|14107.9|14107|14111.2|14110.3|14111.3|14110.4|14107.8|14106.9|469
1623858900000|2021-06-16 15:55:00|14111|14110.1|14109.3|14108.4|14111.5|14110.6|14108.9|14107.8|621
1623859200000|2021-06-16 16:00:00|14109.2|14108.3|14112.2|14111.3|14114.3|14113.4|14109.2|14108.3|512
1623859500000|2021-06-16 16:05:00|14112.3|14111.4|14108.9|14108|14114|14113.1|14108|14107.1|474
1623859800000|2021-06-16 16:10:00|14108.8|14107.9|14113.4|14112.5|14114|14113.1|14108.8|14107.9|544
1623860100000|2021-06-16 16:15:00|14113.2|14112.3|14111.2|14110.3|14113.7|14112.8|14110.5|14109.6|405
1623860400000|2021-06-16 16:20:00|14111.1|14110.2|14107.5|14106|14111.7|14110.8|14107.1|14105.9|428
1623860700000|2021-06-16 16:25:00|14107.4|14105.9|14104.6|14103.7|14107.5|14106|14104.4|14103.5|527
1623861000000|2021-06-16 16:30:00|14104.7|14103.8|14105.9|14105|14106.4|14105.5|14104|14103.1|406
1623861300000|2021-06-16 16:35:00|14106|14105.1|14103.1|14102.2|14106.8|14105.9|14103.1|14102.2|357
1623861600000|2021-06-16 16:40:00|14103|14102.1|14101.4|14100.5|14103.6|14102.7|14101.3|14100.4|365
1623861900000|2021-06-16 16:45:00|14101.7|14100.8|14100.7|14099.8|14101.8|14100.9|14099.3|14098.4|421
1623862200000|2021-06-16 16:50:00|14100.6|14099.7|14101.5|14100.6|14102|14101.1|14100.3|14099.4|270
1623862500000|2021-06-16 16:55:00|14101.6|14100.7|14103|14102.1|14103.4|14102.5|14101.4|14100.5|294
1623862800000|2021-06-16 17:00:00|14103.1|14102.2|14098.1|14097.2|14103.1|14102.2|14098|14097.1|357
1623863100000|2021-06-16 17:05:00|14098|14097.1|14099.1|14098.2|14100.7|14099.8|14098|14097.1|426
1623863400000|2021-06-16 17:10:00|14099|14098.1|14098.2|14097.3|14100.6|14099.7|14098|14097.1|301
1623863700000|2021-06-16 17:15:00|14098.4|14097.5|14097.5|14096.6|14098.6|14097.6|14097.4|14096.5|233
1623864000000|2021-06-16 17:20:00|14097.6|14096.7|14097.6|14096.7|14098.5|14097.6|14097.2|14096.3|249
1623864300000|2021-06-16 17:25:00|14097.5|14096.6|14096.6|14095.7|14097.7|14096.8|14096.3|14095.4|251
1623864600000|2021-06-16 17:30:00|14096.5|14095.6|14098.4|14097.5|14099.3|14098.4|14096.4|14095.5|379
1623864900000|2021-06-16 17:35:00|14098.5|14097.6|14099.9|14098.4|14100|14098.9|14098.3|14097.2|330
1623865200000|2021-06-16 17:40:00|14099.8|14098.3|14098.9|14097.4|14100|14098.9|14098.1|14097|283
1623865500000|2021-06-16 17:45:00|14098.8|14097.9|14101|14099.5|14101.3|14100|14098.4|14097.2|368
1623865800000|2021-06-16 17:50:00|14100.9|14099.4|14103.2|14101.7|14103.4|14101.9|14099.6|14098.3|467
1623866100000|2021-06-16 17:55:00|14103.3|14101.8|14107.5|14096.5|14111.4|14104.6|14102.3|14096.3|811
1623866400000|2021-06-16 18:00:00|14107.2|14096.8|14042.9|14041.4|14107.2|14096.8|14042.7|14040.8|2497
1623866700000|2021-06-16 18:05:00|14042.8|14041.3|14050.9|14049.4|14063.9|14062.1|14035.7|14034.2|2218
1623867000000|2021-06-16 18:10:00|14051.1|14049.6|14033.5|14032|14053.2|14051.7|14032.9|14031.4|2062
1623867300000|2021-06-16 18:15:00|14032.8|14031.3|14026.1|14024.6|14034.1|14032.6|14017.2|14015.7|2053
1623867600000|2021-06-16 18:20:00|14026|14024.5|14036.7|14035.2|14039.5|14038|14021.5|14020|2079
1623867900000|2021-06-16 18:25:00|14036.3|14034.8|14028.1|14026.6|14038.8|14037.3|14024.2|14022.7|2057
1623868200000|2021-06-16 18:30:00|14027.5|14026|14019|14017.5|14031.2|14029.7|14018|14016.5|2176
1623868500000|2021-06-16 18:35:00|14019.4|14017.9|14017|14015.5|14026.9|14025.1|14013.8|14012.3|2265
1623868800000|2021-06-16 18:40:00|14017.2|14015.7|14006.8|14005.3|14019.7|14018.2|14006.4|14004.9|2212
1623869100000|2021-06-16 18:45:00|14006.9|14005.4|14004.6|14003.1|14012.5|14011|14000.4|13998.9|2094
1623869400000|2021-06-16 18:50:00|14004.7|14003.2|14016.3|14014.8|14022|14020.5|13999.2|13997.7|2071
1623869700000|2021-06-16 18:55:00|14016.2|14014.7|14002.6|14001.1|14018.5|14017|14001.1|13999.6|2012
1623870000000|2021-06-16 19:00:00|14002.4|14000.9|14015.5|14014|14018.1|14016.6|14000.1|13998.6|1808
1623870300000|2021-06-16 19:05:00|14015.6|14014.1|14021.4|14019.9|14021.9|14020.4|14013|14011.5|1799
1623870600000|2021-06-16 19:10:00|14021.8|14020.3|14014.3|14012.8|14023.8|14022.3|14013.2|14011.8|1740
1623870900000|2021-06-16 19:15:00|14014.2|14013.3|14019.7|14018.2|14021.8|14020.3|14012.8|14011.3|1431
1623871200000|2021-06-16 19:20:00|14019.5|14018|14017.1|14015.6|14020.2|14018.7|14009.8|14008.3|1340
1623871500000|2021-06-16 19:25:00|14016.9|14015.4|14011.1|14009.6|14019.3|14017.8|14009.6|14008.3|1379
1623871800000|2021-06-16 19:30:00|14010.8|14009.3|14007|14005.5|14015.4|14013.9|14006.5|14005.2|1191
1623872100000|2021-06-16 19:35:00|14006.9|14005.4|14009.1|14007.6|14012.7|14011.4|14005|14003.8|964
1623872400000|2021-06-16 19:40:00|14009|14007.5|14004|14002.5|14014.6|14013.5|14002.8|14001.5|967
1623872700000|2021-06-16 19:45:00|14003.9|14002.4|14003.4|14002.5|14006.4|14005.2|14001|14000.1|1006
1623873000000|2021-06-16 19:50:00|14003.6|14002.7|14000|13998.5|14004|14003|13998.7|13997.5|801
1623873300000|2021-06-16 19:55:00|14000.1|13998.6|13997.7|13996.2|14000.5|13999.6|13996.4|13995.1|981
1623873600000|2021-06-16 20:00:00|13997.2|13996.3|13998.9|13997.4|14002|14000.8|13996.8|13995.3|698
1623873900000|2021-06-16 20:05:00|13998.8|13997.9|13996|13994.5|14000.1|13998.8|13996|13994.5|615
1623874200000|2021-06-16 20:10:00|13996.1|13994.6|13986.9|13985.4|13996.6|13995.5|13986.7|13985.2|555
1623874500000|2021-06-16 20:15:00|13986.8|13985.3|13988|13986.5|13988.8|13987.6|13984.7|13983.3|750
1623874800000|2021-06-16 20:20:00|13988.1|13986.6|13985.8|13984.3|13988.1|13986.8|13983|13982.1|386
1623875100000|2021-06-16 20:25:00|13985.7|13984.2|13991.1|13989.6|13994.3|13992.8|13985.7|13984.2|574
1623875400000|2021-06-16 20:30:00|13991|13989.5|13988.9|13987.4|13992.3|13990.8|13988.7|13987.2|493
1623875700000|2021-06-16 20:35:00|13989|13987.5|13985.9|13984.4|13992.5|13991|13984.3|13982.8|460
1623876000000|2021-06-16 20:40:00|13985.8|13984.3|13985.3|13983.8|13988.5|13987|13983.4|13981.9|478
1623876300000|2021-06-16 20:45:00|13985.4|13983.9|13988.6|13987.1|13989.4|13987.9|13984|13982.5|527
1623876600000|2021-06-16 20:50:00|13988.5|13987|13984.9|13983.4|13989.7|13987.2|13984.3|13982.6|889
1623876900000|2021-06-16 20:55:00|13985.1|13983.6|13989.8|13984|13992.9|13984.5|13983.9|13980.6|957
1623877200000|2021-06-16 21:00:00|13994.4|13983.4|13999|13990.9|13999.1|13991|13994.4|13983.4|61
1623877500000|2021-06-16 21:05:00|14000.1|13991.1|13995.8|13984.8|14010.4|13999.4|13992.4|13981.4|472
1623877800000|2021-06-16 21:10:00|13995.6|13984.6|13997.4|13986.4|14002|13991|13992.8|13984|240
1623878100000|2021-06-16 21:15:00|13997.8|13986.8|13995.4|13984.4|14002.9|13991.9|13990.3|13980.8|303
1623878400000|2021-06-16 21:20:00|13995.5|13984.5|13995.5|13984.5|13997.9|13986.9|13993|13983.2|312
1623878700000|2021-06-16 21:25:00|13995.1|13984.1|13997.5|13986.5|13998.7|13987.7|13993.9|13983.4|268
1623879000000|2021-06-16 21:30:00|13997.6|13986.6|13995.3|13984.3|13999.1|13988.1|13994.2|13983.2|253
1623879300000|2021-06-16 21:35:00|13995.6|13984.6|13995.7|13985.5|13996.5|13988.1|13992|13983.9|259
1623879600000|2021-06-16 21:40:00|13995.3|13985.7|13994.8|13985.9|13996.7|13987.6|13992.2|13983.9|191
1623879900000|2021-06-16 21:45:00|13994.2|13986.1|13989|13984.9|13996.2|13988.9|13988.4|13983.2|331
1623880200000|2021-06-16 21:50:00|13989.2|13984.8|13994.2|13986.2|13995.6|13987.9|13988.4|13983|619
1623880500000|2021-06-16 21:55:00|13993.7|13985.4|13990.3|13984.7|13997|13989.8|13988.9|13982.8|967
1623880800000|2021-06-16 22:00:00|13990.5|13984.5|13988.8|13986.4|13991|13986.4|13986.6|13981.7|1411
1623881100000|2021-06-16 22:05:00|13988.7|13986.6|13988.2|13986.7|13990|13988.3|13988.2|13985.9|740
1623881400000|2021-06-16 22:10:00|13988.3|13986.8|13990.3|13988.8|13992|13989.5|13988|13986|356
1623881700000|2021-06-16 22:15:00|13990.2|13988.7|13992.8|13990.3|13993|13991|13988.2|13986.5|358
1623882000000|2021-06-16 22:20:00|13992.1|13990.6|13992.9|13990.5|13994.5|13992.2|13992|13989.2|417
1623882300000|2021-06-16 22:25:00|13992.4|13990.9|13994.1|13992.6|13995.1|13993.1|13991.3|13989|450
1623882600000|2021-06-16 22:30:00|13994.2|13992.7|13995|13993.5|13997|13994.8|13993.8|13992|387
1623882900000|2021-06-16 22:35:00|13995.1|13993.6|13995|13992.5|13996.6|13994.6|13993.7|13991.6|393
1623883200000|2021-06-16 22:40:00|13994.9|13992.6|13994.5|13992.2|13996.3|13993.9|13993.6|13991.8|411
1623883500000|2021-06-16 22:45:00|13994.6|13992.1|13997|13994.8|13997.5|13995.6|13994.2|13991.9|324
1623883800000|2021-06-16 22:50:00|13996.6|13995.1|13993.5|13992|13996.9|13995.2|13993.3|13991.4|331
1623884100000|2021-06-16 22:55:00|13993.6|13992.1|13994.7|13992.6|13996.5|13994.6|13993.5|13991.7|426
1623884400000|2021-06-16 23:00:00|13994.8|13993.3|13992.8|13991.3|13995.1|13993.6|13992.3|13991|299
1623884700000|2021-06-16 23:05:00|13992.7|13991.2|13990.5|13989|13993.4|13991.9|13989.6|13988.1|373
1623885000000|2021-06-16 23:10:00|13990.6|13989.1|13991.5|13990|13993.1|13991.6|13989.6|13988.1|261
1623885300000|2021-06-16 23:15:00|13991.4|13989.9|13989|13987.5|13992.3|13990.8|13989|13987.5|218
1623885600000|2021-06-16 23:20:00|13989.1|13987.6|13988.6|13987.1|13989.3|13987.8|13987.2|13985.9|180
1623885900000|2021-06-16 23:25:00|13988.5|13987|13990|13988.5|13991|13989.5|13988.4|13986.9|231
1623886200000|2021-06-16 23:30:00|13989.9|13988.4|13988.7|13987.2|13991.1|13989.6|13988.5|13987|221
1623886500000|2021-06-16 23:35:00|13988.6|13987.1|13986.2|13984.7|13988.6|13987.1|13984.4|13982.9|289
1623886800000|2021-06-16 23:40:00|13985.9|13984.4|13986.5|13985|13988.5|13987|13985.4|13983.9|307
1623887100000|2021-06-16 23:45:00|13986.6|13985.1|13986.9|13985.4|13987.5|13986|13986.2|13985|220
1623887400000|2021-06-16 23:50:00|13986.8|13985.3|13988.7|13987.2|13989.7|13988.2|13986.6|13985.1|322
1623887700000|2021-06-16 23:55:00|13988.2|13987.3|13990|13988.5|13990.2|13988.7|13987.3|13985.8|264
1623888000000|2021-06-17 00:00:00|13990.1|13988.6|13984|13982.5|13990.1|13988.6|13981.9|13981|548
1623888300000|2021-06-17 00:05:00|13984.1|13982.6|13983.9|13982.4|13985.5|13984|13981.3|13980.1|493
1623888600000|2021-06-17 00:10:00|13983.8|13982.3|13974.7|13973.2|13984|13982.5|13974.5|13973|502
1623888900000|2021-06-17 00:15:00|13974.3|13973.4|13978|13976.5|13978|13976.8|13971.8|13970.3|611
1623889200000|2021-06-17 00:20:00|13977.9|13976.4|13976|13974.5|13980|13978.7|13974.8|13973.3|648
1623889500000|2021-06-17 00:25:00|13976.1|13974.6|13984.9|13983.4|13984.9|13983.4|13976|13974.5|637
1623889800000|2021-06-17 00:30:00|13985|13983.5|13986.4|13984.9|13988.8|13987.3|13982.2|13981.2|531
1623890100000|2021-06-17 00:35:00|13986.5|13985|13987.6|13986.1|13987.8|13986.5|13984.1|13983|586
1623890400000|2021-06-17 00:40:00|13987.4|13985.9|13985.9|13984.4|13987.6|13986.1|13984.4|13983.3|460
1623890700000|2021-06-17 00:45:00|13985.8|13984.3|13984.1|13982.6|13986|13984.8|13982.3|13981.3|618
1623891000000|2021-06-17 00:50:00|13984|13982.5|13979.3|13977.8|13984|13982.5|13979.1|13977.8|672
1623891300000|2021-06-17 00:55:00|13979.2|13977.7|13976.8|13975.3|13980|13978.6|13973.5|13972|599
1623891600000|2021-06-17 01:00:00|13976.9|13975.4|13986.6|13985.1|13986.8|13985.3|13976.2|13974.7|688
1623891900000|2021-06-17 01:05:00|13985.9|13985|13979.3|13977.8|13986|13985|13977.4|13975.9|645
1623892200000|2021-06-17 01:10:00|13979.4|13977.9|13984.7|13983.2|13984.9|13983.4|13977.4|13975.9|603
1623892500000|2021-06-17 01:15:00|13984.8|13983.3|13983.8|13982.3|13985|13983.5|13981.5|13980|405
1623892800000|2021-06-17 01:20:00|13983.9|13982.4|13990|13988.5|13990.3|13988.8|13983.9|13982.4|490
1623893100000|2021-06-17 01:25:00|13990.1|13988.6|13989.9|13988.4|13991.5|13990.1|13988.9|13987.9|457
1623893400000|2021-06-17 01:30:00|13990|13988.5|13990.6|13989.1|13994.5|13993|13990|13988.5|1062
1623893700000|2021-06-17 01:35:00|13990.4|13989.5|13988.5|13987.6|13992.5|13991|13987.5|13986.4|500
1623894000000|2021-06-17 01:40:00|13988.4|13987.5|13986.8|13985.9|13988.9|13987.6|13985.4|13983.9|369
1623894300000|2021-06-17 01:45:00|13987.1|13985.6|13989.8|13988.3|13989.9|13988.6|13984.1|13983|439
1623894600000|2021-06-17 01:50:00|13989.9|13988.4|13988.7|13987.2|13990.9|13989.6|13987.2|13986|509
1623894900000|2021-06-17 01:55:00|13988.6|13987.1|13990.8|13989.3|13992.9|13991.6|13988.4|13986.9|605
1623895200000|2021-06-17 02:00:00|13990.7|13989.2|13994.8|13993.3|13996|13994.5|13990.7|13989.2|554
1623895500000|2021-06-17 02:05:00|13994.7|13993.2|13997.8|13996.3|13998.2|13997|13993.5|13992|472
1623895800000|2021-06-17 02:10:00|13997.7|13996.2|13996.8|13995.3|13998.2|13996.7|13996|13994.9|550
1623896100000|2021-06-17 02:15:00|13996.9|13995.4|13998.7|13997.8|13998.9|13997.8|13995.7|13994.4|551
1623896400000|2021-06-17 02:20:00|13999|13997.5|13997.7|13996.8|13999.2|13997.8|13997|13995.8|503
1623896700000|2021-06-17 02:25:00|13998.1|13996.6|14000.7|13999.2|14001.1|13999.8|13997.9|13996.4|413
1623897000000|2021-06-17 02:30:00|14000|13998.5|13997.8|13996.3|14000.3|13999|13997.3|13996.1|371
1623897300000|2021-06-17 02:35:00|13997.9|13996.4|13993.7|13992.2|13998.8|13997.3|13992.5|13991.2|480
1623897600000|2021-06-17 02:40:00|13993.8|13992.3|13997.4|13995.9|13997.5|13996.3|13993.7|13992.2|349
1623897900000|2021-06-17 02:45:00|13997.3|13995.8|13999.9|13998.4|14000|13998.5|13996.3|13995.2|337
1623898200000|2021-06-17 02:50:00|13999.8|13998.3|14002.4|14000.9|14004.1|14002.7|13998.6|13997.4|360
1623898500000|2021-06-17 02:55:00|14002.5|14001|14002.6|14001.1|14003.9|14002.6|14000.3|13999.1|434
1623898800000|2021-06-17 03:00:00|14002.7|14001.2|13998.6|13997.1|14002.9|14001.4|13998|13996.9|371
1623899100000|2021-06-17 03:05:00|13998.5|13997|14000|13998.5|14000.1|13998.9|13997.3|13996.2|344
1623899400000|2021-06-17 03:10:00|13999.9|13998.4|13999|13997.5|14001.7|14000.6|13998.7|13997.2|396
1623899700000|2021-06-17 03:15:00|13998.9|13997.4|13998.7|13997.2|13999.6|13998.3|13997.2|13995.9|276
1623900000000|2021-06-17 03:20:00|13998.6|13997.1|13997.9|13996.4|13999.2|13997.7|13997.6|13996.1|222
1623900300000|2021-06-17 03:25:00|13998|13996.5|13995.3|13993.8|13998.3|13996.9|13994.9|13993.5|314
1623900600000|2021-06-17 03:30:00|13995.4|13993.9|13996.3|13994.8|13996.7|13995.5|13994.7|13993.3|400
1623900900000|2021-06-17 03:35:00|13996.2|13994.7|13995.6|13994.1|13996.5|13995|13994.2|13992.9|333
1623901200000|2021-06-17 03:40:00|13995.3|13993.8|13995.7|13994.2|13996.9|13995.7|13994.3|13993|357
1623901500000|2021-06-17 03:45:00|13995.6|13994.1|13994|13993.1|13995.7|13994.4|13993.9|13992.8|290
1623901800000|2021-06-17 03:50:00|13993.9|13993|13995|13993.5|13995.7|13994.5|13993.1|13992|319
1623902100000|2021-06-17 03:55:00|13995.1|13993.6|13992.5|13991.6|13995.2|13993.7|13992.4|13991.4|310
1623902400000|2021-06-17 04:00:00|13992.6|13991.7|13994.7|13993.8|13995.9|13994.4|13992|13990.9|389
1623902700000|2021-06-17 04:05:00|13994.8|13993.9|13994.4|13993.5|13995.8|13994.5|13994.2|13993|233
1623903000000|2021-06-17 04:10:00|13994.7|13993.2|13994.8|13993.3|13995|13993.7|13993.3|13992|190
1623903300000|2021-06-17 04:15:00|13994.7|13993.2|13996.8|13995.3|13997|13995.6|13994.5|13993.1|246
1623903600000|2021-06-17 04:20:00|13996.7|13995.2|13995.4|13994.5|13997.2|13995.9|13994.6|13993.6|293
1623903900000|2021-06-17 04:25:00|13995.3|13994.4|13994.5|13993.6|13995.8|13994.6|13994.3|13993.1|248
1623904200000|2021-06-17 04:30:00|13994.4|13993.5|13994.5|13993|13995.6|13994.4|13994|13992.9|284
1623904500000|2021-06-17 04:35:00|13994.6|13993.1|13995.9|13994.4|13995.9|13994.4|13993.9|13992.9|239
1623904800000|2021-06-17 04:40:00|13995.8|13994.3|13995.7|13994.2|13996.6|13995.1|13995.2|13993.9|240
1623905100000|2021-06-17 04:45:00|13995.8|13994.3|13996.3|13995.4|13997.5|13996.2|13995.4|13994.2|161
1623905400000|2021-06-17 04:50:00|13996.7|13995.2|13997.4|13995.9|13998.6|13997.3|13996.2|13995|277
1623905700000|2021-06-17 04:55:00|13997.5|13996|13999.7|13998.2|13999.9|13998.7|13997.1|13996|190
1623906000000|2021-06-17 05:00:00|13999.8|13998.3|13996.2|13994.7|13999.8|13998.4|13994.9|13993.7|265
1623906300000|2021-06-17 05:05:00|13996.3|13994.8|13997|13995.5|13997.7|13996.3|13995.8|13994.6|254
1623906600000|2021-06-17 05:10:00|13996.9|13995.4|13997.3|13995.8|13997.5|13996|13995.5|13994.2|240
1623906900000|2021-06-17 05:15:00|13997|13995.5|13998.8|13997.3|13999|13997.7|13995.8|13994.3|273
1623907200000|2021-06-17 05:20:00|13998.9|13997.4|13997.7|13996.2|13999.2|13997.7|13997.2|13996|254
1623907500000|2021-06-17 05:25:00|13997.6|13996.1|13999.4|13997.9|13999.8|13998.7|13997.6|13996.1|270
1623907800000|2021-06-17 05:30:00|13999.5|13998|13999.7|13998.8|14000.3|13998.8|13997.2|13995.7|396
1623908100000|2021-06-17 05:35:00|13999.9|13998.4|14002.5|14001|14003.8|14002.5|13999.4|13998.1|466
1623908400000|2021-06-17 05:40:00|14002.6|14001.1|14004.9|14003.4|14005.2|14003.7|14002.6|14001.1|400
1623908700000|2021-06-17 05:45:00|14004.8|14003.3|14007.7|14006.2|14008.9|14008|14003.5|14002|359
1623909000000|2021-06-17 05:50:00|14007.8|14006.3|14008.8|14007.3|14009|14007.9|14007|14005.8|323
1623909300000|2021-06-17 05:55:00|14008.7|14007.2|14005.6|14004.1|14009.7|14008.5|14005.3|14004|591
1623909600000|2021-06-17 06:00:00|14005.5|14004|13991.4|13990.5|14006.7|14005.2|13987.1|13985.6|997
1623909900000|2021-06-17 06:05:00|13991.5|13990.6|13985.5|13984.6|13992.5|13991.1|13985|13983.8|929
1623910200000|2021-06-17 06:10:00|13985.6|13984.7|13991.8|13990.9|13993|13991.8|13982.7|13981.3|1191
1623910500000|2021-06-17 06:15:00|13991.6|13990.7|13986.4|13985.5|13993.9|13992.8|13986.1|13985.2|1125
1623910800000|2021-06-17 06:20:00|13986.7|13985.2|13988.1|13987.2|13992.4|13991.5|13985.1|13984.1|896
1623911100000|2021-06-17 06:25:00|13988.2|13987.3|13986.2|13984.7|13993.6|13992.7|13986|13984.7|828
1623911400000|2021-06-17 06:30:00|13985.8|13984.9|13988.3|13987.4|14001.3|13999.8|13985.7|13984.8|816
1623911700000|2021-06-17 06:35:00|13987.9|13987|13984.9|13984|13988.9|13988|13984|13983.1|724
1623912000000|2021-06-17 06:40:00|13985|13984.1|13989.3|13988.4|13989.6|13988.4|13984.8|13983.9|818
1623912300000|2021-06-17 06:45:00|13989.2|13988.3|13984.9|13983.4|13990.5|13989.6|13982.9|13981.9|764
1623912600000|2021-06-17 06:50:00|13985|13983.5|13987.3|13986.4|13991|13989.9|13984.7|13983.4|881
1623912900000|2021-06-17 06:55:00|13987.5|13986.6|13994.4|13992.9|13996.4|13995.1|13987.5|13986.2|957
1623913200000|2021-06-17 07:00:00|13994.2|13992.7|13991.2|13990.3|14002.3|14000.8|13989.9|13988.4|1188
1623913500000|2021-06-17 07:05:00|13991.1|13990.2|13984|13982.5|13993.1|13991.9|13982.6|13981.5|1044
1623913800000|2021-06-17 07:10:00|13983.9|13982.4|13977.5|13976.6|13987.1|13986.1|13977|13976.1|1107
1623914100000|2021-06-17 07:15:00|13978.2|13977.3|13978|13976.5|13981.2|13980.2|13974.4|13973.4|1174
1623914400000|2021-06-17 07:20:00|13977.6|13976.7|13980.6|13979.7|13982.1|13980.8|13975.6|13974.3|1008
1623914700000|2021-06-17 07:25:00|13980.4|13979.5|13977.4|13975.9|13981.6|13980.1|13976.6|13975.1|892
1623915000000|2021-06-17 07:30:00|13977.3|13975.8|13970.1|13969.2|13978.8|13977.7|13970|13969.1|927
1623915300000|2021-06-17 07:35:00|13970.4|13968.9|13970|13968.5|13974.1|13972.9|13968.4|13967.5|975
1623915600000|2021-06-17 07:40:00|13969.5|13968.6|13973.8|13972.9|13974.2|13973|13966.7|13965.5|993
1623915900000|2021-06-17 07:45:00|13973.9|13973|13978.7|13977.2|13983.3|13982|13973|13972.1|919
1623916200000|2021-06-17 07:50:00|13978.6|13977.1|13972.3|13970.8|13979.9|13978.8|13970.3|13969.4|788
1623916500000|2021-06-17 07:55:00|13971.5|13970.6|13975.4|13973.9|13976.7|13975.8|13968.1|13967.2|956
1623916800000|2021-06-17 08:00:00|13975|13974.1|13992.5|13991.6|13995|13993.8|13974.1|13973.1|1089
1623917100000|2021-06-17 08:05:00|13992.4|13991.5|13988.6|13987.1|13996.7|13995.3|13988.4|13987|917
1623917400000|2021-06-17 08:10:00|13988.7|13987.2|13990.6|13989.1|13993.1|13991.9|13988.2|13986.9|697
1623917700000|2021-06-17 08:15:00|13990.5|13989|13984.3|13983.4|13990.6|13989.5|13983.8|13982.8|839
1623918000000|2021-06-17 08:20:00|13984.4|13983.5|13980.8|13979.9|13990.3|13989.3|13978.9|13978|1043
1623918300000|2021-06-17 08:25:00|13981|13980.1|13989.6|13988.1|13989.8|13988.3|13978.1|13977.2|885
1623918600000|2021-06-17 08:30:00|13989.5|13988|13987.1|13985.6|13990.9|13989.4|13985.5|13984.6|831
1623918900000|2021-06-17 08:35:00|13986.9|13985.4|13989.2|13987.7|13989.2|13987.7|13982.3|13981.1|1081
1623919200000|2021-06-17 08:40:00|13989.1|13987.6|13983.9|13982.4|13989.1|13988|13979.9|13978.8|1005
1623919500000|2021-06-17 08:45:00|13984|13982.5|13980.4|13979.5|13985|13983.7|13978.8|13977.7|930
1623919800000|2021-06-17 08:50:00|13980.3|13979.4|13973|13971.5|13981.5|13980.3|13972.7|13971.5|885
1623920100000|2021-06-17 08:55:00|13973.2|13971.7|13977.2|13976.3|13977.8|13976.9|13972.6|13971.6|768
1623920400000|2021-06-17 09:00:00|13977.3|13976.4|13977.6|13976.1|13980.5|13979.2|13974.1|13973.2|713
1623920700000|2021-06-17 09:05:00|13977.4|13976.5|13979.3|13978.4|13980.1|13979.2|13974.5|13973.3|809
1623921000000|2021-06-17 09:10:00|13979.5|13978|13979.3|13977.8|13982.8|13981.9|13978|13976.8|800
1623921300000|2021-06-17 09:15:00|13979.4|13977.9|13980.8|13979.9|13981.4|13980.3|13979|13977.9|648
1623921600000|2021-06-17 09:20:00|13980.5|13979.6|13979.5|13978.6|13981.5|13980.4|13978.3|13977.1|673
1623921900000|2021-06-17 09:25:00|13979.6|13978.7|13979.4|13978.5|13982.9|13981.7|13977.6|13976.7|666
1623922200000|2021-06-17 09:30:00|13979.3|13978.4|13976.9|13975.4|13982.7|13981.5|13971.8|13970.9|661
1623922500000|2021-06-17 09:35:00|13976.8|13975.3|13980.4|13979.5|13981.9|13980.7|13975.3|13974.1|848
1623922800000|2021-06-17 09:40:00|13980.9|13979.4|13983.3|13982.4|13984.7|13983.8|13975.6|13974.7|745
1623923100000|2021-06-17 09:45:00|13983.4|13982.5|13979.2|13978.3|13984.5|13983.3|13978.6|13977.7|781
1623923400000|2021-06-17 09:50:00|13979.1|13978.2|13974.3|13973.4|13979.3|13978.4|13973.9|13972.9|655
1623923700000|2021-06-17 09:55:00|13974.2|13973.3|13974.7|13973.8|13979.4|13978.5|13972|13971.1|856
1623924000000|2021-06-17 10:00:00|13974.6|13973.7|13974.6|13973.7|13975.7|13974.4|13970.5|13969.5|754
1623924300000|2021-06-17 10:05:00|13974.7|13973.8|13961.5|13960.6|13976.3|13975.1|13961.2|13960.3|676
1623924600000|2021-06-17 10:10:00|13961.4|13960.5|13957.6|13956.1|13964.7|13963.8|13955.9|13954.8|786
1623924900000|2021-06-17 10:15:00|13957.7|13956.2|13954.8|13953.9|13957.7|13956.5|13951.7|13950.8|920
1623925200000|2021-06-17 10:20:00|13954.2|13953.3|13935.6|13934.7|13955.1|13953.8|13934.4|13933|969
1623925500000|2021-06-17 10:25:00|13936.4|13935.5|13944.4|13943.5|13944.8|13943.6|13935.6|13934.7|800
1623925800000|2021-06-17 10:30:00|13944.3|13943.4|13945.7|13944.8|13947.4|13946.3|13942.9|13941.8|788
1623926100000|2021-06-17 10:35:00|13945.6|13944.7|13949.6|13948.7|13950.6|13949.4|13944.7|13943.8|765
1623926400000|2021-06-17 10:40:00|13949.5|13948.6|13944.5|13943.6|13950.1|13949|13942.2|13941|853
1623926700000|2021-06-17 10:45:00|13944.7|13943.8|13944.7|13943.2|13946.4|13945.5|13942.5|13941.6|844
1623927000000|2021-06-17 10:50:00|13944.4|13943.5|13946.5|13945.6|13947.1|13946.1|13941.8|13940.6|778
1623927300000|2021-06-17 10:55:00|13946.4|13945.5|13944.6|13943.7|13950|13948.9|13942.6|13941.7|804
1623927600000|2021-06-17 11:00:00|13944.5|13943.6|13950.1|13948.6|13950.8|13949.9|13944.5|13943.6|855
1623927900000|2021-06-17 11:05:00|13950|13948.5|13949.8|13948.9|13953.8|13952.5|13948.7|13947.4|817
1623928200000|2021-06-17 11:10:00|13950.1|13948.6|13945.2|13944.3|13950.1|13949|13944.8|13943.9|650
1623928500000|2021-06-17 11:15:00|13945.1|13944.2|13951.8|13950.9|13952|13951|13941.9|13941|716
1623928800000|2021-06-17 11:20:00|13951.9|13951|13949.1|13948.2|13953.5|13952.4|13948.9|13948|650
1623929100000|2021-06-17 11:25:00|13949.2|13948.3|13957.1|13956.2|13958.9|13957.7|13947.8|13946.9|631
1623929400000|2021-06-17 11:30:00|13957.2|13956.3|13956.3|13954.8|13959.7|13958.4|13955.7|13954.7|596
1623929700000|2021-06-17 11:35:00|13956.4|13954.9|13950.2|13949.3|13956.5|13955.3|13949.5|13948.6|609
1623930000000|2021-06-17 11:40:00|13950.5|13949.6|13952|13951.1|13952.7|13951.6|13947.9|13946.9|864
1623930300000|2021-06-17 11:45:00|13952.3|13950.8|13958.1|13957.2|13959.2|13958.3|13951.2|13950.3|787
1623930600000|2021-06-17 11:50:00|13958.2|13957.3|13956.2|13955.3|13959.7|13958.6|13954.9|13953.8|782
1623930900000|2021-06-17 11:55:00|13956.1|13955.2|13947.8|13946.9|13957.6|13956.4|13947.7|13946.5|813
1623931200000|2021-06-17 12:00:00|13947.7|13946.8|13957.5|13956.6|13957.7|13956.6|13946.2|13945.3|1071
1623931500000|2021-06-17 12:05:00|13957.8|13956.9|13962.4|13961.5|13962.8|13961.9|13957.1|13955.9|841
1623931800000|2021-06-17 12:10:00|13962.2|13961.3|13956.8|13955.9|13963.5|13962.2|13955.9|13955|867
1623932100000|2021-06-17 12:15:00|13957.1|13956.2|13957|13956.1|13958.3|13957.4|13955|13954.1|825
1623932400000|2021-06-17 12:20:00|13956.7|13955.8|13953|13952.1|13956.7|13955.8|13950.6|13949.7|1113
1623932700000|2021-06-17 12:25:00|13953.1|13952.2|13958.2|13954.8|13958.7|13954.9|13950.5|13949.6|758
1623933000000|2021-06-17 12:30:00|13958|13953|13959.5|13958|13962.6|13961.5|13953.7|13950.8|1444
1623933300000|2021-06-17 12:35:00|13958.9|13958.2|13952|13950.5|13961.5|13960.6|13950.5|13949.5|1145
1623933600000|2021-06-17 12:40:00|13951.5|13950.6|13953.5|13952|13955.8|13954.9|13948.7|13947.5|1115
1623933900000|2021-06-17 12:45:00|13953.1|13952.2|13939.6|13938.7|13953.5|13952.2|13938.5|13937|966
1623934200000|2021-06-17 12:50:00|13939.7|13938.8|13930.7|13929.8|13940.4|13939.5|13928.7|13927.8|918
1623934500000|2021-06-17 12:55:00|13930.8|13929.9|13928.3|13927.4|13934.6|13933.5|13923.2|13922.3|1011
1623934800000|2021-06-17 13:00:00|13927.5|13926.8|13922.9|13922|13932.8|13931.6|13921.2|13920.1|1088
1623935100000|2021-06-17 13:05:00|13923|13922.1|13927.7|13926.8|13928.6|13927.7|13920.5|13919.6|854
1623935400000|2021-06-17 13:10:00|13927.8|13926.9|13928|13927.1|13933.1|13932.2|13926.4|13925.5|988
1623935700000|2021-06-17 13:15:00|13927.6|13926.7|13931.1|13930.2|13934.1|13933.2|13927|13926.1|884
1623936000000|2021-06-17 13:20:00|13931.2|13930.3|13936.7|13935.8|13938.7|13937.8|13930.3|13929.4|837
1623936300000|2021-06-17 13:25:00|13936.5|13935.6|13944.5|13943.6|13944.5|13943.6|13936.5|13935.6|585
1623936600000|2021-06-17 13:30:00|13944.4|13943.5|13950.3|13949.4|13950.7|13949.8|13941.1|13940.2|688
1623936900000|2021-06-17 13:35:00|13950.4|13949.5|13957.5|13956.6|13957.9|13956.9|13949.3|13948.4|690
1623937200000|2021-06-17 13:40:00|13957.8|13956.9|13948.8|13947.9|13958.9|13958|13948.7|13947.8|661
1623937500000|2021-06-17 13:45:00|13949.2|13948.3|13947.3|13946.4|13951.5|13950.4|13946.3|13945.2|704
1623937800000|2021-06-17 13:50:00|13946.9|13946|13940.6|13939.1|13949.8|13948.7|13938.7|13937.6|729
1623938100000|2021-06-17 13:55:00|13940.9|13940|13942.9|13941.4|13948.3|13947.1|13940.6|13939.4|798
1623938400000|2021-06-17 14:00:00|13943.3|13941.8|13940.1|13939.2|13944|13942.7|13937|13936.1|815
1623938700000|2021-06-17 14:05:00|13940.3|13939.4|13940.3|13939.4|13943|13942.1|13937.8|13936.6|711
1623939000000|2021-06-17 14:10:00|13940.1|13939.2|13943.7|13942.2|13945.5|13944.4|13938.1|13937.1|744
1623939300000|2021-06-17 14:15:00|13943.8|13942.9|13949.3|13948.4|13949.6|13948.5|13943|13941.7|723
1623939600000|2021-06-17 14:20:00|13948.9|13948|13947.5|13946.6|13950.8|13949.9|13944|13942.9|688
1623939900000|2021-06-17 14:25:00|13947.4|13946.5|13951.5|13950.6|13954.6|13953.5|13946.6|13945.3|672
1623940200000|2021-06-17 14:30:00|13951.3|13950.4|13959.7|13958.8|13959.7|13958.8|13950.3|13949.1|718
1623940500000|2021-06-17 14:35:00|13959.6|13958.7|13955.4|13954.5|13959.8|13958.9|13953.9|13953|635
1623940800000|2021-06-17 14:40:00|13955.5|13954.6|13949.4|13948.5|13956.6|13955.7|13948.4|13947.5|651
1623941100000|2021-06-17 14:45:00|13949.3|13948.4|13955.2|13954.3|13955.9|13954.7|13949.2|13948.3|667
1623941400000|2021-06-17 14:50:00|13954.9|13954|13953|13952.1|13963.3|13962.1|13952.5|13951.2|741
1623941700000|2021-06-17 14:55:00|13953.1|13952.2|13950.6|13949.7|13954.2|13952.7|13948.5|13947|787
1623942000000|2021-06-17 15:00:00|13950.1|13949.2|13947.1|13945.6|13954.8|13953.3|13946.4|13944.9|777
1623942300000|2021-06-17 15:05:00|13947.4|13945.9|13936.3|13935.4|13947.5|13946|13936.2|13935.3|777
1623942600000|2021-06-17 15:10:00|13936.2|13935.3|13930.1|13929.2|13936.7|13935.8|13929.3|13928.1|768
1623942900000|2021-06-17 15:15:00|13929.4|13928.5|13933.5|13932.6|13935.9|13934.6|13928.1|13927|630
1623943200000|2021-06-17 15:20:00|13933.4|13932.5|13927.6|13926.7|13933.5|13932.6|13925.6|13924.6|694
1623943500000|2021-06-17 15:25:00|13927.7|13926.8|13933.8|13932.9|13935.2|13934.3|13927.2|13926.2|568
1623943800000|2021-06-17 15:30:00|13934.2|13933.3|13936.4|13935.5|13937.6|13936.7|13932.9|13932|552
1623944100000|2021-06-17 15:35:00|13936.5|13935.6|13935.7|13934.8|13938.2|13937.3|13934.3|13933.4|520
1623944400000|2021-06-17 15:40:00|13935.6|13934.7|13927.6|13926.7|13936|13935.1|13926.2|13925.3|573
1623944700000|2021-06-17 15:45:00|13927.7|13926.8|13919.6|13918.1|13928|13927.1|13918.7|13917.2|521
1623945000000|2021-06-17 15:50:00|13919.5|13918|13913.8|13912.3|13921.1|13919.9|13909.9|13908.4|579
1623945300000|2021-06-17 15:55:00|13913.9|13912.4|13915.9|13915|13916.5|13915.6|13909.8|13908.9|586
1623945600000|2021-06-17 16:00:00|13915.7|13914.8|13913.7|13912.8|13918.4|13917.2|13912.5|13911.6|549
1623945900000|2021-06-17 16:05:00|13913.8|13912.9|13914.7|13913.8|13915.9|13915|13912.8|13911.9|445
1623946200000|2021-06-17 16:10:00|13914.8|13913.9|13919.7|13918.8|13920.5|13919.6|13913.4|13912.5|478
1623946500000|2021-06-17 16:15:00|13919.6|13918.7|13910.8|13909.9|13919.6|13918.7|13909.7|13908.8|571
1623946800000|2021-06-17 16:20:00|13910.9|13910|13904.4|13903.5|13911.1|13910.2|13904.3|13903.2|712
1623947100000|2021-06-17 16:25:00|13904.2|13903.3|13901.4|13900.5|13906|13904.9|13899|13898.1|678
1623947400000|2021-06-17 16:30:00|13901.5|13900.6|13905.7|13904.8|13906|13905.1|13899.8|13898.8|616
1623947700000|2021-06-17 16:35:00|13905.8|13904.9|13901.4|13900.5|13906.3|13905.1|13900.7|13899.5|548
1623948000000|2021-06-17 16:40:00|13901|13900.1|13901.7|13900.8|13903.2|13902.1|13899.7|13898.6|499
1623948300000|2021-06-17 16:45:00|13901.8|13900.9|13906.8|13905.9|13908.1|13906.9|13901.5|13900.6|486
1623948600000|2021-06-17 16:50:00|13906.7|13905.8|13902.6|13901.7|13906.8|13905.9|13902.1|13901|524
1623948900000|2021-06-17 16:55:00|13902.5|13901.6|13896.7|13895.8|13902.5|13901.6|13896.3|13895.1|571
1623949200000|2021-06-17 17:00:00|13896.8|13895.9|13905.4|13904.5|13905.4|13904.5|13896.4|13895.5|581
1623949500000|2021-06-17 17:05:00|13905.5|13904.6|13910.7|13909.2|13910.7|13909.7|13905.1|13904.2|536
1623949800000|2021-06-17 17:10:00|13910.4|13909.5|13904.4|13903.5|13910.5|13909.6|13902.4|13901.5|510
1623950100000|2021-06-17 17:15:00|13904.6|13903.7|13908.9|13908|13909.1|13908.2|13902.5|13901.6|459
1623950400000|2021-06-17 17:20:00|13908.8|13907.9|13909.6|13908.7|13909.9|13908.8|13906.5|13905.6|437
1623950700000|2021-06-17 17:25:00|13909.7|13908.8|13910.5|13909.6|13911.8|13910.8|13908.2|13907.3|505
1623951000000|2021-06-17 17:30:00|13910.6|13909.7|13914.9|13914|13916|13915.1|13909.6|13908.7|483
1623951300000|2021-06-17 17:35:00|13915|13914.1|13916.7|13915.8|13917.6|13916.7|13913.9|13913|489
1623951600000|2021-06-17 17:40:00|13916.8|13915.9|13919.7|13918.8|13920.1|13918.9|13916.4|13915.5|458
1623951900000|2021-06-17 17:45:00|13919.8|13918.9|13919.7|13918.8|13920.2|13919.1|13916.7|13915.6|377
1623952200000|2021-06-17 17:50:00|13919.8|13918.9|13922.8|13921.9|13923.5|13922.2|13919.6|13918.7|387
1623952500000|2021-06-17 17:55:00|13922.9|13922|13925|13924.1|13925.1|13924.1|13922.8|13921.9|465
1623952800000|2021-06-17 18:00:00|13925.5|13924.6|13926.3|13925.4|13929.6|13928.3|13924.3|13923.4|458
1623953100000|2021-06-17 18:05:00|13926.4|13925.5|13926.4|13925.5|13930.2|13929|13925.4|13924.5|474
1623953400000|2021-06-17 18:10:00|13926.6|13925.1|13927.6|13926.7|13929.1|13927.9|13926.6|13925.1|402
1623953700000|2021-06-17 18:15:00|13927.7|13926.8|13927.5|13926.6|13928.6|13927.5|13925.8|13924.9|437
1623954000000|2021-06-17 18:20:00|13927.7|13926.8|13929.2|13928.3|13930.3|13929.3|13927.2|13925.9|387
1623954300000|2021-06-17 18:25:00|13929.5|13928.6|13930.7|13929.8|13931.2|13930.3|13928.8|13927.8|453
1623954600000|2021-06-17 18:30:00|13930.6|13929.7|13930.8|13929.3|13931.9|13931|13929.2|13928.1|383
1623954900000|2021-06-17 18:35:00|13930.9|13929.4|13928.8|13927.3|13931.1|13930.1|13928.2|13927.2|416
1623955200000|2021-06-17 18:40:00|13928.7|13927.2|13933.2|13932.3|13935.9|13934.8|13928.4|13927.2|443
1623955500000|2021-06-17 18:45:00|13933|13932.1|13928.8|13927.9|13933.2|13932.3|13927.8|13926.5|483
1623955800000|2021-06-17 18:50:00|13929|13928.1|13929|13928.1|13929.8|13928.9|13927.1|13925.9|497
1623956100000|2021-06-17 18:55:00|13928.9|13928|13924.5|13923.6|13929.5|13928.6|13924|13923.1|481
1623956400000|2021-06-17 19:00:00|13924.6|13923.7|13929.1|13927.6|13929.2|13927.7|13924.6|13923.7|451
1623956700000|2021-06-17 19:05:00|13928.9|13927.4|13925.9|13924.4|13929.1|13927.6|13924.6|13923.3|388
1623957000000|2021-06-17 19:10:00|13925.8|13924.3|13929.9|13929|13930.2|13929.1|13924.5|13923.4|432
1623957300000|2021-06-17 19:15:00|13929.8|13928.9|13926.5|13925.6|13929.9|13929|13926.1|13925.1|376
1623957600000|2021-06-17 19:20:00|13926.8|13925.3|13925|13924.1|13927|13925.8|13924.5|13923.1|414
1623957900000|2021-06-17 19:25:00|13924.9|13924|13928.8|13927.3|13928.9|13927.4|13924.8|13923.9|412
1623958200000|2021-06-17 19:30:00|13928.7|13927.2|13927.5|13926.6|13930.1|13928.8|13927.2|13926.2|357
1623958500000|2021-06-17 19:35:00|13927.4|13926.5|13924.7|13923.8|13927.4|13926.5|13924.7|13923.8|367
1623958800000|2021-06-17 19:40:00|13924.6|13923.7|13922.2|13920.7|13925.5|13924.3|13921.1|13920|358
1623959100000|2021-06-17 19:45:00|13922.3|13920.8|13923.9|13923|13925|13923.8|13921.3|13920.1|317
1623959400000|2021-06-17 19:50:00|13923.8|13922.9|13919.1|13918.2|13924.7|13923.4|13919.1|13918.1|439
1623959700000|2021-06-17 19:55:00|13919.4|13917.9|13920.7|13919.2|13921.1|13919.8|13917.9|13916.9|512
1623960000000|2021-06-17 20:00:00|13920.4|13918.9|13923|13922.1|13924.1|13923|13919.8|13918.5|352
1623960300000|2021-06-17 20:05:00|13922.9|13922|13921.4|13919.9|13923.5|13922.3|13920.8|13919.5|244
1623960600000|2021-06-17 20:10:00|13921.3|13919.8|13921.6|13920.7|13922.4|13921.2|13921|13919.6|237
1623960900000|2021-06-17 20:15:00|13921.5|13920.6|13924.3|13922.8|13924.3|13922.8|13920.6|13919.4|213
1623961200000|2021-06-17 20:20:00|13924.2|13922.7|13924.1|13922.6|13924.4|13923.1|13923.7|13922.3|145
1623961500000|2021-06-17 20:25:00|13924|13922.5|13925.7|13924.2|13926|13924.7|13923.4|13922.2|227
1623961800000|2021-06-17 20:30:00|13925.4|13924.5|13928.8|13927.3|13929.2|13927.7|13925.4|13924.2|194
1623962100000|2021-06-17 20:35:00|13928.9|13927.4|13927.6|13926.1|13929|13927.5|13927|13925.9|177
1623962400000|2021-06-17 20:40:00|13927.7|13926.2|13925.9|13924.4|13927.9|13926.6|13925.8|13924.3|180
1623962700000|2021-06-17 20:45:00|13925.7|13924.2|13925.8|13924.3|13926.1|13925.1|13925.3|13924.1|142
1623963000000|2021-06-17 20:50:00|13926|13924.5|13927.5|13926|13927.6|13926.1|13924.6|13923.1|461
1623963300000|2021-06-17 20:55:00|13927.4|13925.9|13930.6|13923.3|13934.3|13926|13926.1|13917.6|547
1623963600000|2021-06-17 21:00:00|13929.3|13918.3|13928|13917|13930.5|13919.5|13927.7|13916.7|17
1623963900000|2021-06-17 21:05:00|13926|13915|13923.1|13912.1|13931.4|13920.4|13923|13912|143
1623964200000|2021-06-17 21:10:00|13923.2|13912.2|13924.8|13918|13927.6|13918.9|13921.2|13910.2|315
1623964500000|2021-06-17 21:15:00|13925|13918.2|13929.1|13919|13936.4|13925.4|13924.4|13917.1|245
1623964800000|2021-06-17 21:20:00|13928.9|13919.5|13930.7|13920.1|13931.8|13921.5|13924.5|13919|322
1623965100000|2021-06-17 21:25:00|13930.3|13920.6|13927.7|13920.2|13930.8|13921.8|13925.6|13917.1|264
1623965400000|2021-06-17 21:30:00|13928.4|13920.6|13927.2|13922.1|13930.2|13922.9|13926|13919.3|246
1623965700000|2021-06-17 21:35:00|13927.3|13922|13931|13923.8|13932.2|13923.9|13926.1|13920.6|171
1623966000000|2021-06-17 21:40:00|13930.5|13924|13929|13921.3|13931.9|13924.1|13927.3|13920.9|477
1623966300000|2021-06-17 21:45:00|13929.4|13921.5|13926.8|13921.9|13930.7|13924.8|13926.5|13919.5|171
1623966600000|2021-06-17 21:50:00|13927.1|13921.6|13930.6|13921.7|13931.6|13923.4|13924.1|13915.1|601
1623966900000|2021-06-17 21:55:00|13930.8|13921.6|13931.7|13920.7|13931.7|13922.2|13924.9|13914.4|302
1623967200000|2021-06-17 22:00:00|13932.2|13921.2|13927.5|13926|13932.2|13926.7|13925|13918.6|620
1623967500000|2021-06-17 22:05:00|13929.4|13925.4|13932.5|13929.7|13934.5|13930.3|13928.2|13925.4|728
1623967800000|2021-06-17 22:10:00|13932.4|13929.8|13931.9|13928.9|13934.5|13931|13930.9|13928|399
1623968100000|2021-06-17 22:15:00|13931.8|13928.7|13929.8|13928.3|13932.6|13929.7|13929.7|13927.7|271
1623968400000|2021-06-17 22:20:00|13929.9|13928.4|13931.9|13929.1|13932.4|13929.8|13929.7|13927.3|288
1623968700000|2021-06-17 22:25:00|13931.8|13929.2|13932.9|13930.6|13933.7|13930.7|13930.6|13928.1|243
1623969000000|2021-06-17 22:30:00|13932.8|13930.7|13935|13932.6|13936.4|13933.5|13931|13929|309
1623969300000|2021-06-17 22:35:00|13935.5|13932.7|13933.7|13932.2|13936.1|13933.4|13933.5|13931.4|231
1623969600000|2021-06-17 22:40:00|13933.9|13931.8|13934|13931.8|13935|13932.2|13933.1|13931|245
1623969900000|2021-06-17 22:45:00|13933.3|13931.3|13934|13931.7|13934.5|13932.1|13931.8|13929.5|238
1623970200000|2021-06-17 22:50:00|13934.2|13931.5|13933.8|13932.3|13936|13933.4|13933.3|13931.3|289
1623970500000|2021-06-17 22:55:00|13933.9|13932.4|13933.3|13931.8|13935.4|13932.8|13933.1|13931.3|203
1623970800000|2021-06-17 23:00:00|13934.1|13932.6|13933.9|13932.4|13936|13934.2|13933.6|13932.1|246
1623971100000|2021-06-17 23:05:00|13933.8|13932.3|13933.7|13932.2|13934.3|13932.8|13932.6|13931.1|157
1623971400000|2021-06-17 23:10:00|13934|13932.5|13935.9|13934.4|13936.3|13934.8|13932.6|13931.1|133
1623971700000|2021-06-17 23:15:00|13936|13934.5|13935.4|13933.9|13936|13934.5|13934.2|13932.7|112
1623972000000|2021-06-17 23:20:00|13935.3|13933.8|13934.9|13933.4|13935.6|13934.1|13934.7|13933.2|83
1623972300000|2021-06-17 23:25:00|13935|13933.5|13934.5|13933|13935.2|13933.7|13934|13932.5|128
1623972600000|2021-06-17 23:30:00|13934.7|13933.2|13933.9|13932.4|13935.1|13933.6|13933.1|13931.6|112
1623972900000|2021-06-17 23:35:00|13934|13932.5|13937.4|13935.9|13937.7|13936.2|13933.8|13932.3|148
1623973200000|2021-06-17 23:40:00|13937.3|13935.8|13938.1|13936.6|13938.3|13936.9|13936.8|13935.3|152
1623973500000|2021-06-17 23:45:00|13937.9|13936.4|13938.1|13936.6|13938.4|13936.9|13936.9|13935.4|131
1623973800000|2021-06-17 23:50:00|13937.9|13936.4|13940|13938.5|13940.2|13938.7|13937.8|13936.3|153
1623974100000|2021-06-17 23:55:00|13940.1|13938.6|13938.7|13937.2|13940.2|13938.7|13938.4|13936.9|177
1623974400000|2021-06-18 00:00:00|13938.6|13937.1|13938|13936.5|13940.2|13939|13935|13933.5|416
1623974700000|2021-06-18 00:05:00|13937.9|13936.4|13937|13935.5|13939|13937.5|13935.1|13933.9|289
1623975000000|2021-06-18 00:10:00|13937.5|13936|13939.1|13937.6|13940.2|13938.7|13934.8|13933.3|301
1623975300000|2021-06-18 00:15:00|13939|13937.5|13940.2|13938.7|13941.1|13939.9|13937.6|13936.1|306
1623975600000|2021-06-18 00:20:00|13940.1|13938.6|13941.8|13940.3|13943.2|13942|13939.3|13937.9|304
1623975900000|2021-06-18 00:25:00|13941.9|13940.4|13941.9|13940.4|13943|13941.7|13940.1|13938.9|301
1623976200000|2021-06-18 00:30:00|13941.7|13940.2|13942.3|13941.4|13943|13941.9|13940.2|13939|327
1623976500000|2021-06-18 00:35:00|13942.6|13941.1|13939.9|13938.4|13942.9|13941.8|13938.4|13936.9|339
1623976800000|2021-06-18 00:40:00|13939.8|13938.3|13938.4|13937.5|13940.6|13939.1|13938.3|13936.9|243
1623977100000|2021-06-18 00:45:00|13938.3|13937.4|13937.6|13936.1|13939.9|13938.4|13937|13935.8|276
1623977400000|2021-06-18 00:50:00|13937.7|13936.2|13934.5|13933|13938|13936.6|13931.4|13929.9|373
1623977700000|2021-06-18 00:55:00|13934.4|13932.9|13934.6|13933.1|13936.2|13934.7|13933.4|13931.9|397
1623978000000|2021-06-18 01:00:00|13934.7|13933.2|13931.9|13930.4|13934.9|13933.5|13930.4|13928.9|509
1623978300000|2021-06-18 01:05:00|13931.5|13930.6|13933|13931.5|13933.8|13932.3|13930.3|13928.9|405
1623978600000|2021-06-18 01:10:00|13933.1|13931.6|13933|13931.5|13935.9|13934.4|13932.6|13931.1|344
1623978900000|2021-06-18 01:15:00|13932.9|13931.4|13934.9|13933.4|13935.6|13934.1|13932.5|13931|487
1623979200000|2021-06-18 01:20:00|13934.8|13933.3|13934|13932.5|13936|13934.8|13932.4|13931.1|414
1623979500000|2021-06-18 01:25:00|13934.2|13932.7|13934.2|13932.7|13935.2|13933.7|13932.3|13931|371
1623979800000|2021-06-18 01:30:00|13934.1|13932.6|13939.8|13938.3|13940.5|13939.1|13933.2|13932|473
1623980100000|2021-06-18 01:35:00|13939.7|13938.2|13943.2|13941.7|13944.1|13942.6|13939.5|13938|448
1623980400000|2021-06-18 01:40:00|13943.1|13941.6|13943|13941.5|13944.2|13942.9|13941|13939.8|408
1623980700000|2021-06-18 01:45:00|13942.9|13941.4|13939.7|13938.2|13943|13941.9|13938.8|13937.9|416
1623981000000|2021-06-18 01:50:00|13939.9|13938.4|13940.4|13939.5|13942|13940.6|13939.2|13938|325
1623981300000|2021-06-18 01:55:00|13940.5|13939.6|13943.1|13941.6|13943.5|13942|13940.1|13939|361
1623981600000|2021-06-18 02:00:00|13943|13941.5|13943.9|13942.4|13945.4|13943.9|13942.3|13941|345
1623981900000|2021-06-18 02:05:00|13944|13942.5|13940.7|13939.2|13944|13942.5|13938.9|13937.6|256
1623982200000|2021-06-18 02:10:00|13940.8|13939.3|13940.2|13939.3|13941.4|13940|13940.1|13938.8|231
1623982500000|2021-06-18 02:15:00|13940.3|13939.4|13936.6|13935.1|13940.8|13939.4|13935.4|13934.2|283
1623982800000|2021-06-18 02:20:00|13936.5|13935|13934.8|13933.3|13936.6|13935.3|13932.7|13931.3|282
1623983100000|2021-06-18 02:25:00|13934.7|13933.2|13936.6|13935.1|13937.1|13935.9|13934.7|13933.2|333
1623983400000|2021-06-18 02:30:00|13936.7|13935.2|13937.9|13936.4|13941|13939.8|13934.6|13933.1|418
1623983700000|2021-06-18 02:35:00|13937.6|13936.7|13938.5|13937|13938.5|13937.6|13936|13934.9|294
1623984000000|2021-06-18 02:40:00|13938.6|13937.1|13937.8|13936.3|13939|13937.7|13936.1|13934.8|344
1623984300000|2021-06-18 02:45:00|13937.9|13936.4|13934.7|13933.2|13938.8|13937.3|13934.1|13932.9|242
1623984600000|2021-06-18 02:50:00|13934.6|13933.1|13933.9|13932.4|13934.7|13933.2|13932.4|13930.9|207
1623984900000|2021-06-18 02:55:00|13933.8|13932.3|13933.6|13932.1|13934.7|13933.4|13932.3|13931|350
1623985200000|2021-06-18 03:00:00|13933.7|13932.2|13932.9|13931.4|13934.5|13933|13932.1|13930.8|232
1623985500000|2021-06-18 03:05:00|13932.8|13931.3|13933.2|13932.3|13933.6|13932.4|13931.8|13930.7|230
1623985800000|2021-06-18 03:10:00|13933.1|13932.2|13933.7|13932.8|13934.9|13933.7|13933.1|13932|220
1623986100000|2021-06-18 03:15:00|13934.4|13933.5|13933.5|13932|13935.5|13934.1|13932.6|13931.3|330
1623986400000|2021-06-18 03:20:00|13933.6|13932.1|13932.8|13931.3|13934|13932.8|13932|13930.8|253
1623986700000|2021-06-18 03:25:00|13932.9|13931.4|13933.1|13932.2|13934.1|13932.6|13932.3|13931|197
1623987000000|2021-06-18 03:30:00|13933.2|13932.3|13931.7|13930.2|13933.2|13932.3|13931.1|13930|291
1623987300000|2021-06-18 03:35:00|13931.8|13930.3|13931.7|13930.2|13932.8|13931.6|13931.1|13930|210
1623987600000|2021-06-18 03:40:00|13931.6|13930.1|13929.8|13928.3|13931.8|13930.3|13929.5|13928.1|179
1623987900000|2021-06-18 03:45:00|13929.7|13928.2|13926.5|13925|13929.9|13928.5|13926.1|13925|183
1623988200000|2021-06-18 03:50:00|13926.6|13925.1|13928.8|13927.3|13929.2|13927.7|13926.1|13924.9|178
1623988500000|2021-06-18 03:55:00|13928.7|13927.2|13927.4|13925.9|13929.9|13928.4|13926.9|13925.7|189
1623988800000|2021-06-18 04:00:00|13927.3|13925.8|13926.4|13925.5|13928.7|13927.5|13926.2|13925|233
1623989100000|2021-06-18 04:05:00|13926.5|13925.6|13927|13925.5|13927.1|13925.7|13926.2|13925|163
1623989400000|2021-06-18 04:10:00|13927.6|13926.1|13926|13925.1|13927.6|13926.4|13926|13924.9|183
1623989700000|2021-06-18 04:15:00|13926.2|13924.7|13926.5|13925|13927|13926|13926|13924.7|146
1623990000000|2021-06-18 04:20:00|13926.4|13924.9|13923.2|13922.3|13927|13925.6|13922.9|13921.8|196
1623990300000|2021-06-18 04:25:00|13923.3|13922.4|13922.3|13921.4|13923.9|13922.6|13922.3|13921.1|115
1623990600000|2021-06-18 04:30:00|13922.4|13921.5|13921.3|13920.4|13923.2|13922.3|13921|13920|168
1623990900000|2021-06-18 04:35:00|13921.4|13920.5|13917.7|13916.2|13922|13920.6|13917.5|13916|203
1623991200000|2021-06-18 04:40:00|13917.9|13916.4|13918.6|13917.1|13919.4|13917.9|13917.4|13915.9|240
1623991500000|2021-06-18 04:45:00|13918.5|13917|13918.3|13917.4|13919.2|13917.7|13916.3|13915|272
1623991800000|2021-06-18 04:50:00|13918.7|13917.2|13916.7|13915.2|13919.9|13918.7|13916.4|13915.1|293
1623992100000|2021-06-18 04:55:00|13916.6|13915.1|13911.4|13909.9|13918|13916.9|13910.8|13909.3|302
1623992400000|2021-06-18 05:00:00|13911.8|13910.3|13906.6|13905.1|13913.4|13912.3|13906.2|13904.8|543
1623992700000|2021-06-18 05:05:00|13906.7|13905.2|13904.1|13903.2|13908.7|13907.5|13903.7|13902.5|318
1623993000000|2021-06-18 05:10:00|13904.2|13903.3|13897.6|13896.1|13904.5|13903.4|13897.4|13896|507
1623993300000|2021-06-18 05:15:00|13897.5|13896|13898.3|13896.8|13902.6|13901.4|13897.4|13896|428
1623993600000|2021-06-18 05:20:00|13898.5|13897|13902.2|13900.7|13902.2|13901|13897.4|13896.2|381
1623993900000|2021-06-18 05:25:00|13901.6|13900.3|13899.9|13898.4|13902.5|13901.3|13897.5|13896.1|406
1623994200000|2021-06-18 05:30:00|13899.8|13898.3|13896.6|13895.1|13900.8|13899.4|13896.4|13894.9|445
1623994500000|2021-06-18 05:35:00|13896.5|13895|13900.1|13898.6|13901.4|13899.9|13895.8|13894.3|374
1623994800000|2021-06-18 05:40:00|13900|13898.5|13900.3|13899.4|13902.5|13901|13899.4|13898|367
1623995100000|2021-06-18 05:45:00|13900.2|13899.3|13906.1|13904.6|13907.4|13906.1|13900|13898.9|424
1623995400000|2021-06-18 05:50:00|13905.3|13904.4|13906.8|13905.3|13907.5|13906.1|13903|13901.8|523
1623995700000|2021-06-18 05:55:00|13907.2|13905.7|13905.4|13902|13907.6|13906.1|13900.4|13898.9|468
1623996000000|2021-06-18 06:00:00|13905|13902.3|13898.7|13897.2|13905.3|13902.8|13895.6|13894.1|611
1623996300000|2021-06-18 06:05:00|13899.4|13897.9|13891.3|13890.4|13901.7|13900.4|13891.3|13890.4|609
1623996600000|2021-06-18 06:10:00|13891.7|13890.2|13896|13894.5|13896.2|13894.8|13887.9|13886.8|660
1623996900000|2021-06-18 06:15:00|13895.9|13894.4|13896.3|13895.4|13900.1|13899.2|13893.3|13892.1|551
1623997200000|2021-06-18 06:20:00|13896.4|13895.5|13885.5|13884|13896.4|13895.5|13884.5|13883.6|570
1623997500000|2021-06-18 06:25:00|13885.4|13883.9|13887.4|13886.5|13887.4|13886.5|13880.2|13879|606
1623997800000|2021-06-18 06:30:00|13887.3|13886.4|13882.2|13881.3|13887.9|13886.7|13880.9|13880|569
1623998100000|2021-06-18 06:35:00|13882.1|13881.2|13883.2|13882.3|13884.9|13883.4|13878.4|13877.1|513
1623998400000|2021-06-18 06:40:00|13883.1|13882.2|13879.3|13878.4|13885.9|13884.8|13877.7|13876.8|624
1623998700000|2021-06-18 06:45:00|13879.2|13878.3|13873|13872.1|13881.9|13880.8|13872.8|13871.5|662
1623999000000|2021-06-18 06:50:00|13872.9|13872|13865.6|13864.7|13874|13873.1|13865|13864.1|635
1623999300000|2021-06-18 06:55:00|13865.7|13864.8|13862|13861.1|13869|13868.1|13860.9|13859.8|678
1623999600000|2021-06-18 07:00:00|13861.8|13860.9|13865.2|13864.3|13866.3|13865.4|13855.4|13854.5|776
1623999900000|2021-06-18 07:05:00|13865.6|13864.7|13870.1|13869.2|13875.1|13873.6|13863.4|13862.3|756
1624000200000|2021-06-18 07:10:00|13869.6|13868.7|13862.2|13861.3|13872.9|13872|13861.1|13859.9|565
1624000500000|2021-06-18 07:15:00|13862.1|13861.2|13858.1|13857.2|13865|13864.1|13857.9|13857|607
1624000800000|2021-06-18 07:20:00|13858.2|13857.3|13865.6|13864.1|13867.7|13866.4|13857.8|13856.5|606
1624001100000|2021-06-18 07:25:00|13865.1|13864.2|13865.5|13864|13869.6|13868.7|13862|13861|573
1624001400000|2021-06-18 07:30:00|13865.4|13863.9|13867.7|13866.8|13868.7|13867.5|13863.2|13862.1|655
1624001700000|2021-06-18 07:35:00|13867.8|13866.9|13869.7|13868.8|13872.8|13871.9|13867.4|13866.5|665
1624002000000|2021-06-18 07:40:00|13869.6|13868.7|13871.1|13870.2|13874.2|13872.9|13868.5|13867.6|577
1624002300000|2021-06-18 07:45:00|13871.8|13870.9|13882.8|13881.9|13882.9|13882|13869.9|13869|719
1624002600000|2021-06-18 07:50:00|13882.7|13881.8|13883.5|13882.6|13886.3|13885.4|13880.6|13879.7|628
1624002900000|2021-06-18 07:55:00|13883.8|13882.3|13891|13889.5|13892.3|13891|13880.9|13880|669
1624003200000|2021-06-18 08:00:00|13890.7|13889.8|13880.2|13879.3|13891.5|13890.5|13879.2|13878.3|740
1624003500000|2021-06-18 08:05:00|13880.1|13879.2|13886|13885.1|13886.5|13885.2|13876.3|13875.1|686
1624003800000|2021-06-18 08:10:00|13886.2|13884.7|13883.5|13882.6|13889.8|13888.9|13883.2|13882.2|603
1624004100000|2021-06-18 08:15:00|13883.6|13882.7|13895.6|13894.7|13896|13895|13883.1|13882.2|539
1624004400000|2021-06-18 08:20:00|13895.8|13894.9|13894.2|13893.3|13896.7|13895.8|13892.2|13891.3|508
1624004700000|2021-06-18 08:25:00|13894.1|13893.2|13898.7|13897.8|13900.1|13898.9|13892.1|13891.2|578
1624005000000|2021-06-18 08:30:00|13898.6|13897.7|13891.8|13890.9|13898.7|13897.7|13889.9|13889|655
1624005300000|2021-06-18 08:35:00|13891.9|13891|13885.7|13884.2|13893.1|13891.9|13883.7|13882.5|643
1624005600000|2021-06-18 08:40:00|13885.6|13884.1|13885.4|13884.5|13888.8|13887.9|13884.4|13883.4|595
1624005900000|2021-06-18 08:45:00|13885.5|13884|13883.9|13883|13886.9|13886|13883.1|13882.2|501
1624006200000|2021-06-18 08:50:00|13884.1|13883.2|13886.7|13885.2|13886.9|13885.7|13883.6|13882.7|520
1624006500000|2021-06-18 08:55:00|13886.6|13885.1|13880.1|13879.2|13887.4|13885.9|13880.1|13878.7|468
1624006800000|2021-06-18 09:00:00|13880|13878.5|13873.3|13872.4|13880.7|13879.4|13872|13871|541
1624007100000|2021-06-18 09:05:00|13873.4|13872.5|13876.9|13876|13878|13876.8|13870.4|13869.4|503
1624007400000|2021-06-18 09:10:00|13877.2|13876.3|13892.1|13890.6|13894.3|13892.8|13877.1|13876.2|507
1624007700000|2021-06-18 09:15:00|13892|13890.5|13901.5|13900|13904.1|13902.6|13892|13890.5|615
1624008000000|2021-06-18 09:20:00|13901.6|13900.1|13905.7|13904.2|13908.2|13906.8|13900.9|13899.5|483
1624008300000|2021-06-18 09:25:00|13905.8|13904.3|13906.4|13905.5|13911|13909.5|13904.9|13903.7|502
1624008600000|2021-06-18 09:30:00|13906.5|13905|13898.4|13897.5|13906.5|13905.5|13894.9|13893.5|627
1624008900000|2021-06-18 09:35:00|13898.6|13897.1|13901.7|13900.8|13904.1|13902.9|13897.1|13895.9|473
1624009200000|2021-06-18 09:40:00|13901.8|13900.9|13899.1|13898.2|13902.9|13901.8|13895.5|13894.4|464
1624009500000|2021-06-18 09:45:00|13898.7|13897.8|13896.6|13895.7|13903.8|13902.7|13896.1|13894.9|484
1624009800000|2021-06-18 09:50:00|13896.5|13895.6|13901.7|13900.8|13901.8|13900.9|13892.6|13891.5|716
1624010100000|2021-06-18 09:55:00|13901.6|13900.7|13902.8|13901.9|13904.5|13903.6|13899.9|13899|565
1624010400000|2021-06-18 10:00:00|13902.7|13901.8|13897|13896.1|13903.9|13902.8|13896.8|13895.7|584
1624010700000|2021-06-18 10:05:00|13897.2|13895.7|13891.3|13890.4|13897.4|13896.5|13890.5|13889.4|535
1624011000000|2021-06-18 10:10:00|13891.2|13890.3|13894.3|13892.8|13896.6|13895.1|13891.1|13890|569
1624011300000|2021-06-18 10:15:00|13895|13894.1|13896.2|13894.7|13896.4|13895.2|13892.5|13891|574
1624011600000|2021-06-18 10:20:00|13896.3|13894.8|13904.4|13903.5|13906.2|13905|13896.3|13894.8|533
1624011900000|2021-06-18 10:25:00|13904.3|13903.4|13903.6|13902.7|13907|13906.1|13903.1|13901.8|485
1624012200000|2021-06-18 10:30:00|13903.3|13902.4|13908.7|13907.8|13909.1|13908.2|13902.5|13901.4|414
1624012500000|2021-06-18 10:35:00|13908.8|13907.9|13904.2|13903.3|13911|13910.1|13902.4|13901.5|458
1624012800000|2021-06-18 10:40:00|13904.1|13903.2|13905.6|13904.1|13905.9|13904.5|13900.5|13899.3|396
1624013100000|2021-06-18 10:45:00|13905.5|13904|13907.9|13907|13909.2|13908|13904.8|13903.3|433
1624013400000|2021-06-18 10:50:00|13907.8|13906.9|13905.7|13904.2|13910.1|13908.6|13905.3|13904.2|389
1624013700000|2021-06-18 10:55:00|13905.8|13904.3|13903.7|13902.8|13905.8|13904.7|13899.9|13898.6|429
1624014000000|2021-06-18 11:00:00|13904.1|13902.6|13902.5|13901.6|13905.2|13904.2|13901.5|13900.6|461
1624014300000|2021-06-18 11:05:00|13902.4|13901.5|13902.3|13900.8|13903.6|13902.1|13899.5|13898.6|449
1624014600000|2021-06-18 11:10:00|13902.4|13901.5|13901|13900.1|13902.6|13901.7|13898|13897|463
1624014900000|2021-06-18 11:15:00|13901.1|13900.2|13896.3|13894.8|13902.8|13901.7|13894.9|13893.8|517
1624015200000|2021-06-18 11:20:00|13896.4|13894.9|13894.7|13893.8|13899.7|13898.6|13893.3|13892.4|503
1624015500000|2021-06-18 11:25:00|13894.6|13893.7|13895.3|13894.4|13896.3|13895.1|13893.8|13892.8|337
1624015800000|2021-06-18 11:30:00|13895|13894.1|13891.7|13890.8|13895.9|13895|13890.7|13889.8|447
1624016100000|2021-06-18 11:35:00|13891.8|13890.9|13881.8|13880.9|13892.1|13890.9|13880.4|13879.2|508
1624016400000|2021-06-18 11:40:00|13881.7|13880.8|13885.2|13884.3|13885.7|13884.3|13879.4|13878.5|367
1624016700000|2021-06-18 11:45:00|13885.3|13884.4|13880.5|13879.6|13886.1|13884.8|13880.2|13878.9|435
1624017000000|2021-06-18 11:50:00|13880.4|13879.5|13885.3|13884.4|13888.3|13887.4|13880.1|13879.2|411
1624017300000|2021-06-18 11:55:00|13885.4|13884.5|13891.1|13890.2|13892.4|13891.1|13884.5|13883.6|554
1624017600000|2021-06-18 12:00:00|13891|13890.1|13884|13882.5|13892|13890.7|13883.3|13882|685
1624017900000|2021-06-18 12:05:00|13884.1|13882.6|13874.6|13873.7|13884.3|13883.3|13873.4|13872.5|680
1624018200000|2021-06-18 12:10:00|13874.8|13873.9|13870.4|13869.5|13875.1|13874.2|13867|13866.1|865
1624018500000|2021-06-18 12:15:00|13869.8|13868.9|13869.4|13868.5|13873.3|13872.3|13866.5|13865.2|777
1624018800000|2021-06-18 12:20:00|13868.6|13867.7|13861.2|13859.7|13869.5|13868|13859.2|13858.3|1025
1624019100000|2021-06-18 12:25:00|13860.7|13859.8|13854.6|13853.1|13862.8|13861.4|13851.2|13850|932
1624019400000|2021-06-18 12:30:00|13854.3|13853.4|13864.8|13863.9|13864.8|13863.9|13854.3|13853.4|911
1624019700000|2021-06-18 12:35:00|13864.7|13863.8|13860.5|13859|13865.3|13864|13858.3|13857.4|851
1624020000000|2021-06-18 12:40:00|13860.3|13858.8|13854.2|13852.7|13862.9|13861.8|13851.4|13850.5|910
1624020300000|2021-06-18 12:45:00|13854|13853.1|13856.9|13856|13860.7|13859.8|13853.5|13852.5|860
1624020600000|2021-06-18 12:50:00|13856.7|13855.8|13856.6|13855.7|13857|13856.1|13850.5|13849.6|704
1624020900000|2021-06-18 12:55:00|13856.5|13855.6|13850|13848.5|13856.7|13855.8|13848.5|13847.6|715
1624021200000|2021-06-18 13:00:00|13849.6|13848.7|13859.1|13858.2|13860.7|13859.4|13845|13844|830
1624021500000|2021-06-18 13:05:00|13858.8|13857.9|13854.8|13853.9|13861|13860.1|13853.3|13852.4|713
1624021800000|2021-06-18 13:10:00|13854.6|13853.7|13859.5|13858.6|13862.3|13861.4|13852.8|13851.7|763
1624022100000|2021-06-18 13:15:00|13859.4|13858.5|13857.5|13856.6|13860.3|13859.4|13854|13853.1|727
1624022400000|2021-06-18 13:20:00|13857.7|13856.8|13855|13854.1|13858.7|13857.8|13850.9|13849.5|739
1624022700000|2021-06-18 13:25:00|13855.1|13854.2|13849.9|13848.4|13856.3|13855.4|13849.6|13848.4|742
1624023000000|2021-06-18 13:30:00|13849.6|13848.7|13845.5|13844.6|13854.3|13853|13845.5|13844.6|999
1624023300000|2021-06-18 13:35:00|13844.9|13844|13833.7|13832.8|13846.4|13845.3|13832|13831.1|907
1624023600000|2021-06-18 13:40:00|13833.5|13832.6|13841.2|13840.3|13845.3|13844.4|13833.4|13832.3|795
1624023900000|2021-06-18 13:45:00|13840.7|13839.8|13844.5|13843.6|13848.3|13847.4|13838.1|13837|811
1624024200000|2021-06-18 13:50:00|13844.6|13843.7|13837.7|13836.8|13844.6|13843.7|13835.7|13834.5|804
1624024500000|2021-06-18 13:55:00|13837.8|13836.9|13841.4|13839.9|13845.6|13844.7|13837.3|13836.4|858
1624024800000|2021-06-18 14:00:00|13840.6|13839.7|13825.4|13823.9|13841.3|13840.3|13824.3|13823.4|846
1624025100000|2021-06-18 14:05:00|13825.5|13824|13833.4|13832.5|13835.6|13834.4|13825.5|13824|880
1624025400000|2021-06-18 14:10:00|13833.7|13832.8|13831.9|13831|13835|13834|13828.6|13827.3|898
1624025700000|2021-06-18 14:15:00|13831.8|13830.9|13825.9|13825|13834.1|13833|13824.5|13823.6|853
1624026000000|2021-06-18 14:20:00|13825.8|13824.9|13823.5|13822.6|13826.8|13825.7|13820.7|13819.8|800
1624026300000|2021-06-18 14:25:00|13823.6|13822.7|13824.8|13823.9|13825.8|13824.8|13816.9|13815.7|784
1624026600000|2021-06-18 14:30:00|13824.6|13823.7|13829.6|13828.7|13832.6|13831.2|13821.4|13819.9|917
1624026900000|2021-06-18 14:35:00|13829.7|13828.8|13828.7|13827.8|13833.7|13832.5|13825|13823.8|821
1624027200000|2021-06-18 14:40:00|13828.6|13827.7|13830.2|13829.3|13830.8|13829.9|13819.3|13818|978
1624027500000|2021-06-18 14:45:00|13830.4|13828.9|13822|13821.1|13830.4|13828.9|13815.7|13814.7|979
1624027800000|2021-06-18 14:50:00|13822.1|13821.2|13815.8|13814.3|13826|13825.1|13814.5|13813.3|952
1624028100000|2021-06-18 14:55:00|13815.6|13814.1|13807.6|13806.7|13815.6|13814.3|13804.9|13803.8|996
1624028400000|2021-06-18 15:00:00|13808|13807.1|13804.2|13803.3|13811.3|13810.4|13803.2|13802.2|963
1624028700000|2021-06-18 15:05:00|13804.1|13803.2|13800.5|13799.6|13808|13807.1|13800.5|13799.6|688
1624029000000|2021-06-18 15:10:00|13800.6|13799.7|13803.3|13802.4|13805.1|13804|13795.7|13794.2|755
1624029300000|2021-06-18 15:15:00|13803.6|13802.1|13806.1|13805.2|13806.8|13805.9|13802.7|13801.8|658
1624029600000|2021-06-18 15:20:00|13806|13805.1|13803.1|13802.2|13807.4|13806.2|13800.8|13799.9|710
1624029900000|2021-06-18 15:25:00|13803|13802.1|13799.4|13798.5|13806.6|13805.7|13799.2|13798.3|675
1624030200000|2021-06-18 15:30:00|13799.5|13798.6|13812.7|13811.8|13813|13812.1|13798.8|13797.9|687
1624030500000|2021-06-18 15:35:00|13813|13812.1|13818.1|13817.2|13819.3|13818.4|13811|13810.1|736
1624030800000|2021-06-18 15:40:00|13818.3|13817.4|13811.3|13810.4|13818.3|13817.4|13811.3|13810.4|592
1624031100000|2021-06-18 15:45:00|13811.4|13810.5|13813.5|13812.6|13817.3|13816.4|13809.1|13808.2|682
1624031400000|2021-06-18 15:50:00|13813.6|13812.7|13813.6|13812.7|13815.7|13814.8|13809.4|13808.5|631
1624031700000|2021-06-18 15:55:00|13813.5|13812.6|13816.4|13815.5|13818.9|13818|13813.1|13812.2|537
1624032000000|2021-06-18 16:00:00|13816.3|13815.4|13815.2|13814.3|13817.4|13816.5|13813.1|13812.1|603
1624032300000|2021-06-18 16:05:00|13815.5|13814|13822.4|13821.5|13823.6|13822.7|13814.6|13813.7|543
1624032600000|2021-06-18 16:10:00|13822.1|13821.2|13823.6|13822.7|13824.8|13823.7|13820.2|13819.3|537
1624032900000|2021-06-18 16:15:00|13823.5|13822.6|13817.2|13816.3|13823.5|13822.6|13816.5|13815.6|491
1624033200000|2021-06-18 16:20:00|13817.3|13816.4|13810.3|13809.4|13817.5|13816.6|13810.2|13809.3|445
1624033500000|2021-06-18 16:25:00|13810.2|13809.3|13814.2|13813.3|13815|13814.1|13810|13809.1|479
1624033800000|2021-06-18 16:30:00|13814.3|13813.4|13818.5|13817.6|13819.3|13818.4|13814.3|13813.4|496
1624034100000|2021-06-18 16:35:00|13818.6|13817.7|13818.1|13817.2|13820.3|13819.4|13816.5|13815.6|373
1624034400000|2021-06-18 16:40:00|13818|13817.1|13818.4|13817.5|13820.7|13819.8|13817.9|13817|440
1624034700000|2021-06-18 16:45:00|13818.5|13817.6|13820.1|13819.2|13820.7|13819.8|13816.3|13815.4|355
1624035000000|2021-06-18 16:50:00|13819.7|13818.8|13819.3|13818.4|13821.2|13820.3|13818.4|13817.5|352
1624035300000|2021-06-18 16:55:00|13819.4|13818.5|13818.8|13817.9|13820.5|13819.6|13817.6|13816.7|356
1624035600000|2021-06-18 17:00:00|13818.6|13817.7|13825.7|13824.8|13825.8|13824.9|13817.1|13816.2|465
1624035900000|2021-06-18 17:05:00|13825.5|13824.6|13827.4|13826.5|13828.2|13827.3|13823.2|13822.3|366
1624036200000|2021-06-18 17:10:00|13827.3|13826.4|13827.4|13826.5|13829.8|13828.9|13827.1|13826.2|389
1624036500000|2021-06-18 17:15:00|13827.3|13826.4|13826.6|13825.7|13828|13827.1|13824.1|13823.2|365
1624036800000|2021-06-18 17:20:00|13826.7|13825.8|13827.3|13826.4|13828.6|13827.5|13825.5|13824.6|472
1624037100000|2021-06-18 17:25:00|13827.2|13826.3|13825|13824.1|13827.6|13826.7|13824.9|13823.7|370
1624037400000|2021-06-18 17:30:00|13824.9|13824|13823.2|13822.3|13826|13825.1|13823.2|13822.3|384
1624037700000|2021-06-18 17:35:00|13823.6|13822.7|13825.9|13825|13828.4|13827.2|13822.3|13821.4|446
1624038000000|2021-06-18 17:40:00|13826.1|13825.2|13825.3|13824.4|13827.1|13826.2|13825|13823.9|383
1624038300000|2021-06-18 17:45:00|13825.6|13824.1|13821.7|13820.8|13826.4|13825.3|13821.4|13820.5|458
1624038600000|2021-06-18 17:50:00|13822.2|13821.3|13821.4|13820.5|13822.7|13821.8|13818.5|13817.6|385
1624038900000|2021-06-18 17:55:00|13821.1|13820.2|13821.6|13820.7|13823.5|13822.6|13819.5|13818.3|616
1624039200000|2021-06-18 18:00:00|13821|13820.1|13821.6|13820.7|13823.7|13822.8|13818.8|13817.7|601
1624039500000|2021-06-18 18:05:00|13821.7|13820.8|13828.2|13827.3|13828.6|13827.7|13821.2|13820.1|534
1624039800000|2021-06-18 18:10:00|13828.3|13827.4|13826.5|13825.6|13828.4|13827.5|13824.5|13823.6|498
1624040100000|2021-06-18 18:15:00|13826.6|13825.7|13828.1|13827.2|13829.9|13828.7|13826.1|13825|465
1624040400000|2021-06-18 18:20:00|13828.2|13827.3|13831.6|13830.7|13833.8|13832.6|13827.7|13826.8|637
1624040700000|2021-06-18 18:25:00|13831.5|13830.6|13826.4|13825.5|13831.8|13830.7|13826.2|13825.2|563
1624041000000|2021-06-18 18:30:00|13826.3|13825.4|13826.3|13825.4|13828.7|13827.6|13824.3|13823|427
1624041300000|2021-06-18 18:35:00|13826.2|13825.3|13825.8|13824.9|13827.8|13826.8|13825.1|13824.1|375
1624041600000|2021-06-18 18:40:00|13826.1|13825.2|13826.1|13825.2|13829.4|13828.4|13825.3|13824.4|433
1624041900000|2021-06-18 18:45:00|13825.6|13824.7|13826.5|13825.6|13828.8|13827.9|13825.6|13824.7|433
1624042200000|2021-06-18 18:50:00|13826.4|13825.5|13825.6|13824.7|13828.5|13827.6|13824.6|13823.7|379
1624042500000|2021-06-18 18:55:00|13825.5|13824.6|13819.3|13818.4|13825.5|13824.6|13818.1|13817.2|481
1624042800000|2021-06-18 19:00:00|13819.4|13818.5|13821.7|13820.8|13821.9|13820.8|13817.4|13816.1|582
1624043100000|2021-06-18 19:05:00|13821.8|13820.9|13817.7|13816.2|13823.1|13822.1|13816.1|13814.8|514
1624043400000|2021-06-18 19:10:00|13817.8|13816.3|13818.8|13817.9|13820.6|13819.5|13816.8|13815.6|450
1624043700000|2021-06-18 19:15:00|13818.7|13817.8|13817.9|13816.4|13820.6|13819.1|13815.9|13814.8|501
1624044000000|2021-06-18 19:20:00|13817.8|13816.3|13817.9|13816.4|13818.9|13817.6|13816.3|13815|397
1624044300000|2021-06-18 19:25:00|13817.8|13816.3|13817.9|13816.4|13819.1|13817.6|13815.7|13814.4|423
1624044600000|2021-06-18 19:30:00|13817.7|13816.2|13815|13813.5|13817.7|13816.2|13813.6|13812.3|407
1624044900000|2021-06-18 19:35:00|13814.9|13813.4|13814.4|13813.5|13816.3|13815.4|13813.1|13811.7|423
1624045200000|2021-06-18 19:40:00|13814.3|13813.4|13814.6|13813.1|13816.6|13815.6|13814.1|13812.7|385
1624045500000|2021-06-18 19:45:00|13814.7|13813.2|13812.8|13811.3|13816.1|13814.9|13812.4|13811|412
1624045800000|2021-06-18 19:50:00|13812.9|13811.4|13811.4|13810.5|13814.1|13812.6|13811.1|13809.8|450
1624046100000|2021-06-18 19:55:00|13811.6|13810.7|13810.2|13808.7|13817.7|13816.4|13808.9|13807.9|675
1624046400000|2021-06-18 20:00:00|13810.3|13808.8|13809.8|13808.3|13814.3|13812.8|13809.3|13807.8|552
1624046700000|2021-06-18 20:05:00|13809.7|13808.2|13809.3|13807.8|13810.3|13808.8|13807.7|13806.2|583
1624047000000|2021-06-18 20:10:00|13809.6|13808.1|13809.8|13808.3|13811.1|13809.6|13808.7|13807.2|514
1624047300000|2021-06-18 20:15:00|13809.7|13808.2|13804.6|13803.1|13810.4|13808.9|13803|13801.5|420
1624047600000|2021-06-18 20:20:00|13804.5|13803|13804.5|13803|13805.2|13803.7|13802.5|13801|418
1624047900000|2021-06-18 20:25:00|13804.6|13803.1|13803.9|13802.4|13804.9|13803.4|13801.3|13799.8|242
1624048200000|2021-06-18 20:30:00|13803.8|13802.3|13802.9|13801.4|13803.8|13802.3|13800.8|13799.3|276
1624048500000|2021-06-18 20:35:00|13801.9|13800.4|13796.5|13795|13802.7|13801.2|13795.4|13793.9|288
1624048800000|2021-06-18 20:40:00|13796.6|13795.1|13798.3|13796.8|13798.6|13797.1|13796.2|13794.7|218
1624049100000|2021-06-18 20:45:00|13797.7|13796.2|13793.5|13792|13798.1|13796.6|13792.8|13791.3|292
1624049400000|2021-06-18 20:50:00|13793.6|13792.1|13798.2|13796.7|13801.2|13799.7|13793.4|13791.9|573
1624049700000|2021-06-18 20:55:00|13801.4|13795.1|13808.9|13797.9|13811.1|13800.1|13794.4|13792|411
1624219200000|2021-06-20 20:00:00|13825.7|13804.7|13826|13805|13826|13805|13825|13804|13
1624219500000|2021-06-20 20:05:00|13825|13804|13825|13804|13826|13805|13825|13804|5
1624219800000|2021-06-20 20:10:00|13826|13805|13825.3|13804.3|13826.8|13805.8|13825.3|13804.3|9
1624220100000|2021-06-20 20:15:00|13825.8|13804.8|13825.8|13804.8|13826.8|13805.8|13814.5|13793.5|14
1624220400000|2021-06-20 20:20:00|13826.8|13805.8|13825.8|13804.8|13826.8|13805.8|13825.8|13804.8|6
1624220700000|2021-06-20 20:25:00|13826.8|13805.8|13825.3|13804.3|13826.8|13805.8|13824.9|13803.9|11
1624221000000|2021-06-20 20:30:00|13826.8|13805.8|13825.3|13804.3|13826.8|13805.8|13825.3|13804.3|8
1624221300000|2021-06-20 20:35:00|13826.8|13805.8|13824.9|13803.9|13826.8|13805.8|13824.9|13803.9|12
1624221600000|2021-06-20 20:40:00|13825.9|13804.9|13824.9|13803.9|13825.9|13804.9|13824.9|13803.9|11
1624221900000|2021-06-20 20:45:00|13825.9|13804.9|13824.9|13803.9|13825.9|13804.9|13824.9|13803.9|10
1624222200000|2021-06-20 20:50:00|13825.9|13804.9|13821.5|13800.5|13825.9|13804.9|13814.5|13793.5|9
1624222500000|2021-06-20 20:55:00|13814.5|13793.5|13814.5|13793.5|13826.8|13805.8|13814.5|13793.5|18
1624222800000|2021-06-20 21:00:00|13814.3|13793.3|13825.3|13804.3|13826.7|13805.7|13814.3|13793.3|32
1624223100000|2021-06-20 21:05:00|13825.8|13804.8|13824.8|13803.8|13826.8|13805.8|13814.5|13793.5|72
1624223400000|2021-06-20 21:10:00|13825.8|13804.8|13825.4|13804.4|13827.7|13806.7|13814.4|13793.4|55
1624223700000|2021-06-20 21:15:00|13834.9|13813.9|13814.7|13793.7|13834.9|13813.9|13803.6|13782.6|224
1624224000000|2021-06-20 21:20:00|13814.6|13793.6|13810.8|13795.5|13819.3|13799.2|13805.7|13791.8|142
1624224300000|2021-06-20 21:25:00|13810.1|13795.8|13820.8|13809.8|13830.4|13819.4|13802.5|13794.7|109
1624224600000|2021-06-20 21:30:00|13820.5|13809.5|13807.5|13796.5|13822.9|13811.9|13807|13796|225
1624224900000|2021-06-20 21:35:00|13807.4|13796.4|13806.8|13795.8|13810.4|13801.3|13800.8|13794.6|151
1624225200000|2021-06-20 21:40:00|13807|13796|13806.8|13796.6|13808.7|13797.7|13803.1|13794.7|146
1624225500000|2021-06-20 21:45:00|13807.6|13796.7|13808.5|13797.5|13809|13799|13800.5|13795.7|229
1624225800000|2021-06-20 21:50:00|13808.3|13797.3|13807.6|13796.7|13811.2|13800.2|13799.9|13796.1|222
1624226100000|2021-06-20 21:55:00|13807.4|13796.6|13801.9|13795.6|13809.3|13798.3|13799.2|13793.5|340
1624226400000|2021-06-20 22:00:00|13801.8|13795.5|13808.9|13802.1|13815.6|13805.2|13801.5|13793.9|702
1624226700000|2021-06-20 22:05:00|13808.8|13802.4|13811.8|13806.9|13813.3|13807.5|13807.5|13800.2|462
1624227000000|2021-06-20 22:10:00|13812|13806.7|13813|13808.7|13814.2|13809.8|13809.1|13805.1|327
1624227300000|2021-06-20 22:15:00|13813.2|13808.9|13817.3|13813.6|13817.8|13814.2|13811.6|13807.5|423
1624227600000|2021-06-20 22:20:00|13817|13813.5|13812.7|13809|13818.8|13814.8|13812.5|13808.3|313
1624227900000|2021-06-20 22:25:00|13812.8|13809.2|13810.6|13807.3|13812.9|13809.3|13809|13805.6|284
1624228200000|2021-06-20 22:30:00|13810.2|13807.2|13815.5|13811.5|13816.3|13812|13808.8|13805.7|437
1624228500000|2021-06-20 22:35:00|13815.1|13811.2|13813.4|13810.5|13815.6|13812.5|13810.6|13807|446
1624228800000|2021-06-20 22:40:00|13813.7|13810.7|13816.1|13812.2|13816.8|13814.1|13810.5|13807.8|481
1624229100000|2021-06-20 22:45:00|13816.4|13812.4|13817.9|13814.5|13820|13817.3|13814.9|13811.9|564
1624229400000|2021-06-20 22:50:00|13817.8|13815.1|13821.5|13819|13822.1|13819.6|13817.1|13813.2|453
1624229700000|2021-06-20 22:55:00|13821.3|13818.9|13817.7|13814.9|13822.3|13819.5|13817.7|13813.3|400
1624230000000|2021-06-20 23:00:00|13818|13815|13818.3|13816.8|13821|13819.2|13816.9|13814.7|424
1624230300000|2021-06-20 23:05:00|13818.6|13817.1|13817|13815.5|13819.5|13818|13816.6|13815.1|251
1624230600000|2021-06-20 23:10:00|13816.9|13815.4|13819.7|13818.2|13820.9|13819.4|13816.8|13815.3|217
1624230900000|2021-06-20 23:15:00|13819.6|13818.1|13820.2|13818.7|13822|13820.5|13818.6|13817.1|223
1624231200000|2021-06-20 23:20:00|13820.3|13818.8|13820.8|13819.3|13822.2|13820.7|13819.7|13818.2|196
1624231500000|2021-06-20 23:25:00|13820.9|13819.4|13822.9|13821.4|13823.6|13822.1|13820.4|13818.9|195
1624231800000|2021-06-20 23:30:00|13822.8|13821.3|13823.9|13822.4|13824.1|13822.6|13821.9|13820.4|238
1624232100000|2021-06-20 23:35:00|13823.8|13822.3|13820.8|13819.3|13824.3|13822.8|13818.8|13817.3|268
1624232400000|2021-06-20 23:40:00|13820.9|13819.4|13819.5|13818|13821.3|13819.8|13817.5|13816|237
1624232700000|2021-06-20 23:45:00|13819.6|13818.1|13819.6|13818.1|13820.8|13819.3|13817.5|13816|312
1624233000000|2021-06-20 23:50:00|13819.7|13818.2|13820.9|13819.4|13821.6|13820.1|13818.7|13817.2|250
1624233300000|2021-06-20 23:55:00|13820.8|13819.3|13817.2|13815.7|13822|13820.5|13816.4|13814.9|277
1624233600000|2021-06-21 00:00:00|13817.3|13815.8|13819.5|13818|13822.1|13820.6|13814.7|13813.2|476
1624233900000|2021-06-21 00:05:00|13819.6|13818.1|13821.9|13820.4|13822.3|13820.8|13818.5|13817|408
1624234200000|2021-06-21 00:10:00|13821.8|13820.3|13822.5|13821|13824.9|13823.4|13820.5|13819|363
1624234500000|2021-06-21 00:15:00|13822.4|13820.9|13822.7|13821.2|13824.6|13823.4|13821.4|13819.9|368
1624234800000|2021-06-21 00:20:00|13823.1|13821.6|13822.4|13820.9|13824.2|13822.7|13819.6|13818.1|349
1624235100000|2021-06-21 00:25:00|13822.1|13820.6|13821.9|13820.4|13823|13821.8|13820.2|13818.7|377
1624235400000|2021-06-21 00:30:00|13821.5|13820|13821.5|13820|13823.3|13821.8|13819.5|13818|385
1624235700000|2021-06-21 00:35:00|13821.6|13820.1|13822.6|13821.1|13824.6|13823.4|13821.2|13819.7|343
1624236000000|2021-06-21 00:40:00|13822.7|13821.2|13824.7|13823.2|13825.4|13823.9|13821.1|13819.6|478
1624236300000|2021-06-21 00:45:00|13824.8|13823.3|13825.3|13823.8|13826.6|13825.2|13824.2|13822.9|306
1624236600000|2021-06-21 00:50:00|13825.1|13824.2|13826.6|13825.1|13829.6|13828.1|13825|13823.8|444
1624236900000|2021-06-21 00:55:00|13827.1|13825.6|13828.7|13827.2|13829.9|13828.4|13824.6|13823.1|471
1624237200000|2021-06-21 01:00:00|13828.8|13827.3|13825.1|13823.6|13829.4|13827.9|13823.2|13821.7|453
1624237500000|2021-06-21 01:05:00|13825|13823.5|13822.9|13821.4|13826.1|13824.6|13820.5|13819.2|499
1624237800000|2021-06-21 01:10:00|13822.7|13821.2|13826.7|13825.2|13827|13825.5|13821.1|13820|386
1624238100000|2021-06-21 01:15:00|13826.6|13825.1|13824.8|13823.3|13826.7|13825.2|13823.3|13822|505
1624238400000|2021-06-21 01:20:00|13824.7|13823.2|13828.5|13827|13830|13828.6|13824.7|13823.2|494
1624238700000|2021-06-21 01:25:00|13828.6|13827.1|13823.5|13822|13828.9|13827.9|13823|13821.9|418
1624239000000|2021-06-21 01:30:00|13823.4|13821.9|13822.4|13820.9|13824.8|13823.3|13820|13818.7|523
1624239300000|2021-06-21 01:35:00|13822.5|13821|13827.9|13826.4|13828|13826.5|13821.8|13820.3|407
1624239600000|2021-06-21 01:40:00|13827.6|13826.7|13823|13822.1|13827.9|13826.7|13822.9|13821.8|463
1624239900000|2021-06-21 01:45:00|13823.1|13822.2|13825.7|13824.2|13826|13824.8|13822.3|13820.8|428
1624240200000|2021-06-21 01:50:00|13825.8|13824.3|13814.7|13813.2|13825.8|13824.3|13814.7|13813.2|446
1624240500000|2021-06-21 01:55:00|13814.8|13813.3|13812.9|13812|13817.7|13816.2|13812.5|13811.3|523
1624240800000|2021-06-21 02:00:00|13813.1|13811.6|13814.2|13812.7|13814.7|13813.5|13811.7|13810.2|575
1624241100000|2021-06-21 02:05:00|13814|13812.5|13820.6|13819.1|13821.7|13820.2|13813.2|13812.1|527
1624241400000|2021-06-21 02:10:00|13820.5|13819|13820.4|13818.9|13823.5|13822|13819.2|13817.7|551
1624241700000|2021-06-21 02:15:00|13820.7|13819.2|13816.3|13814.8|13821.8|13820.5|13815.8|13814.6|542
1624242000000|2021-06-21 02:20:00|13816.6|13815.1|13816.4|13814.9|13819.6|13818.1|13815.8|13814.7|440
1624242300000|2021-06-21 02:25:00|13816.5|13815|13816.6|13815.1|13817|13815.7|13812.9|13811.7|446
1624242600000|2021-06-21 02:30:00|13816.7|13815.2|13815.7|13814.2|13817.7|13816.4|13813.4|13812.2|537
1624242900000|2021-06-21 02:35:00|13815.3|13814.4|13815.6|13814.1|13818.8|13817.4|13814.6|13813.1|483
1624243200000|2021-06-21 02:40:00|13815.7|13814.2|13815.6|13814.1|13816.4|13815.2|13813.5|13812|523
1624243500000|2021-06-21 02:45:00|13815.8|13814.3|13810.7|13809.2|13816.5|13815.6|13810.4|13809.1|444
1624243800000|2021-06-21 02:50:00|13810.8|13809.3|13811.3|13809.8|13812.3|13811.3|13810.1|13808.9|438
1624244100000|2021-06-21 02:55:00|13811.2|13809.7|13814.7|13813.2|13814.7|13813.4|13808.6|13807.4|508
1624244400000|2021-06-21 03:00:00|13814.5|13813.6|13812.6|13811.1|13815.3|13814.1|13810.5|13809.3|483
1624244700000|2021-06-21 03:05:00|13812.7|13811.2|13809|13808.1|13812.7|13811.2|13808.8|13807.3|586
1624245000000|2021-06-21 03:10:00|13809.1|13808.2|13808.5|13807|13810.9|13809.4|13806.6|13805.3|631
1624245300000|2021-06-21 03:15:00|13808.6|13807.1|13802.5|13801|13808.8|13807.3|13800.1|13798.8|572
1624245600000|2021-06-21 03:20:00|13802.4|13800.9|13801.6|13800.1|13804.6|13803.1|13800.8|13799.5|506
1624245900000|2021-06-21 03:25:00|13801.7|13800.2|13800.6|13799.1|13801.9|13800.5|13795.5|13794|616
1624246200000|2021-06-21 03:30:00|13800.8|13799.3|13793.5|13792|13800.9|13799.4|13792.8|13791.6|597
1624246500000|2021-06-21 03:35:00|13793.7|13792.2|13791.3|13789.8|13795|13793.7|13788.9|13787.6|581
1624246800000|2021-06-21 03:40:00|13791.4|13789.9|13789.5|13788|13792.5|13791.2|13788.1|13786.6|557
1624247100000|2021-06-21 03:45:00|13789.3|13787.8|13788|13786.5|13790.7|13789.2|13787.2|13785.8|519
1624247400000|2021-06-21 03:50:00|13788.1|13786.6|13794.8|13793.3|13794.9|13793.4|13787.5|13786|468
1624247700000|2021-06-21 03:55:00|13794.7|13793.2|13795.4|13793.9|13799.7|13798.4|13794.7|13793.2|494
1624248000000|2021-06-21 04:00:00|13795.8|13794.3|13798.6|13797.1|13798.8|13797.3|13793.4|13791.9|439
1624248300000|2021-06-21 04:05:00|13798.2|13796.7|13801.9|13800.4|13802.9|13801.4|13797.9|13796.7|359
1624248600000|2021-06-21 04:10:00|13801.8|13800.3|13801.5|13800|13803.6|13802.3|13800.6|13799.1|372
1624248900000|2021-06-21 04:15:00|13801.4|13799.9|13801.4|13800.5|13802.1|13800.7|13800.4|13799|357
1624249200000|2021-06-21 04:20:00|13801.3|13800.4|13796.4|13794.9|13801.8|13800.5|13796.1|13794.8|298
1624249500000|2021-06-21 04:25:00|13796.6|13795.1|13795.3|13793.8|13796.6|13795.3|13794.6|13793.2|355
1624249800000|2021-06-21 04:30:00|13795.4|13793.9|13795.1|13794.2|13796.8|13795.5|13793.2|13792|381
1624250100000|2021-06-21 04:35:00|13795|13794.1|13791.6|13790.1|13795|13794.1|13790.4|13789.4|407
1624250400000|2021-06-21 04:40:00|13791.4|13789.9|13794.6|13793.1|13795.8|13794.6|13790.5|13789.3|417
1624250700000|2021-06-21 04:45:00|13794.2|13792.7|13796.8|13795.3|13797.6|13796.2|13793.7|13792.5|307
1624251000000|2021-06-21 04:50:00|13796.9|13795.4|13796.2|13794.7|13796.9|13795.8|13794.7|13793.4|409
1624251300000|2021-06-21 04:55:00|13796.3|13794.8|13801.4|13799.9|13802.4|13801.3|13795.9|13794.6|408
1624251600000|2021-06-21 05:00:00|13801.5|13800|13801.1|13800.2|13802.4|13801.3|13800.1|13798.6|393
1624251900000|2021-06-21 05:05:00|13801|13800.1|13799.8|13798.3|13802|13800.8|13798.4|13797.3|340
1624252200000|2021-06-21 05:10:00|13799.6|13798.1|13800.1|13799.2|13800.6|13799.5|13798.9|13797.6|240
1624252500000|2021-06-21 05:15:00|13800.2|13799.3|13797.7|13796.2|13800.6|13799.3|13795.6|13794.5|333
1624252800000|2021-06-21 05:20:00|13797.6|13796.1|13801.2|13800.3|13802.6|13801.4|13797.6|13796.1|249
1624253100000|2021-06-21 05:25:00|13801.3|13800.4|13801.3|13799.8|13803.4|13802.3|13799.9|13798.9|305
1624253400000|2021-06-21 05:30:00|13801.4|13799.9|13796.8|13795.3|13801.4|13800.3|13795.9|13794.7|534
1624253700000|2021-06-21 05:35:00|13796.9|13795.4|13793.3|13791.8|13797.7|13796.5|13793.1|13791.7|413
1624254000000|2021-06-21 05:40:00|13793.4|13791.9|13794.4|13792.9|13796.3|13795.1|13792.1|13790.8|434
1624254300000|2021-06-21 05:45:00|13794.3|13792.8|13801.5|13800|13804.6|13803.3|13792.2|13790.7|492
1624254600000|2021-06-21 05:50:00|13801.6|13800.1|13802|13801.1|13803.9|13802.6|13800.9|13799.4|411
1624254900000|2021-06-21 05:55:00|13802.1|13800.6|13810.4|13808.9|13810.4|13808.9|13801.6|13800.5|492
1624255200000|2021-06-21 06:00:00|13810.2|13809.3|13805.4|13804.5|13811.1|13810.2|13803|13802|697
1624255500000|2021-06-21 06:05:00|13805.5|13804.6|13807.5|13806.6|13809.8|13808.5|13803.6|13802.3|659
1624255800000|2021-06-21 06:10:00|13807.4|13806.5|13814.3|13812.8|13816|13814.7|13807.3|13806.4|663
1624256100000|2021-06-21 06:15:00|13813.7|13813.5|13814.8|13813.3|13817.6|13816.2|13810.1|13809.2|659
1624256400000|2021-06-21 06:20:00|13814.9|13813.4|13815.5|13814.6|13816.4|13815.5|13810.2|13809.2|539
1624256700000|2021-06-21 06:25:00|13815.3|13814.4|13813.7|13812.8|13817.9|13816.9|13813|13811.9|652
1624257000000|2021-06-21 06:30:00|13814.2|13813.3|13817|13816.1|13821.3|13820|13813.2|13812.3|605
1624257300000|2021-06-21 06:35:00|13817.3|13816.4|13816.8|13815.3|13820.6|13819.4|13814.1|13813.2|609
1624257600000|2021-06-21 06:40:00|13816.9|13815.4|13810.6|13809.1|13817|13815.8|13809|13808.1|645
1624257900000|2021-06-21 06:45:00|13810.5|13809|13812.3|13811.4|13814.3|13813.4|13808.9|13807.7|626
1624258200000|2021-06-21 06:50:00|13812.4|13811.5|13822.3|13821.4|13822.7|13821.7|13811.1|13810.2|670
1624258500000|2021-06-21 06:55:00|13822.2|13821.3|13820.3|13818.8|13828.9|13827.7|13818.4|13817.5|722
1624258800000|2021-06-21 07:00:00|13820.6|13819.1|13815.6|13814.1|13824.4|13823.3|13815.4|13814|725
1624259100000|2021-06-21 07:05:00|13815.5|13814|13809.5|13808|13819.9|13818.8|13806.5|13805|736
1624259400000|2021-06-21 07:10:00|13809.6|13808.1|13812|13811.1|13813.3|13812.1|13805.9|13804.6|683
1624259700000|2021-06-21 07:15:00|13812.3|13811.4|13804.9|13804|13813.1|13811.9|13803.1|13801.8|754
1624260000000|2021-06-21 07:20:00|13804.8|13803.9|13804.8|13803.9|13809.1|13808.2|13801.6|13800.7|724
1624260300000|2021-06-21 07:25:00|13804.6|13803.7|13806.1|13805.2|13808|13806.5|13804|13802.8|582
1624260600000|2021-06-21 07:30:00|13806.2|13805.3|13816.8|13815.3|13816.8|13815.6|13804.5|13803.6|677
1624260900000|2021-06-21 07:35:00|13816.7|13815.2|13819.7|13818.8|13821|13820.1|13814.3|13813.2|660
1624261200000|2021-06-21 07:40:00|13820.1|13819.2|13829.2|13827.7|13829.4|13828.1|13819.1|13818.1|815
1624261500000|2021-06-21 07:45:00|13828.1|13827.2|13828.1|13827.2|13832.5|13831.3|13825|13823.7|803
1624261800000|2021-06-21 07:50:00|13828|13827.1|13832.1|13831.2|13833.1|13831.9|13822.6|13821.7|756
1624262100000|2021-06-21 07:55:00|13832|13831.1|13833.9|13833|13835.2|13834.3|13830.4|13829.5|701
1624262400000|2021-06-21 08:00:00|13833.8|13832.9|13836.1|13835.2|13837.4|13836.5|13832.8|13831.6|745
1624262700000|2021-06-21 08:05:00|13835.9|13835|13837.1|13836.2|13840.7|13839.8|13834.6|13833.3|671
1624263000000|2021-06-21 08:10:00|13837.2|13836.3|13838.9|13838|13839.3|13838.2|13835.8|13834.6|698
1624263300000|2021-06-21 08:15:00|13838.8|13837.9|13835|13833.5|13838.8|13837.9|13833.3|13832|626
1624263600000|2021-06-21 08:20:00|13834.9|13833.4|13835.7|13834.8|13837.3|13836.3|13834.4|13833.4|534
1624263900000|2021-06-21 08:25:00|13835.8|13834.9|13835.1|13834.2|13837.6|13836.6|13833.6|13832.6|526
1624264200000|2021-06-21 08:30:00|13835.2|13834.3|13839|13838.1|13841.9|13841|13834.2|13833.3|636
1624264500000|2021-06-21 08:35:00|13839.1|13838.2|13840.2|13839.3|13843.5|13842.4|13834.3|13833.4|620
1624264800000|2021-06-21 08:40:00|13840.3|13839.4|13840.2|13839.3|13844.5|13843.6|13838|13837|577
1624265100000|2021-06-21 08:45:00|13840.3|13839.4|13842.2|13841.3|13842.8|13841.7|13837.1|13836.2|563
1624265400000|2021-06-21 08:50:00|13842.3|13841.4|13836.3|13835.4|13842.6|13841.7|13834.1|13832.8|589
1624265700000|2021-06-21 08:55:00|13836.5|13835.6|13842.2|13840.7|13846.1|13844.9|13836.4|13835.2|639
1624266000000|2021-06-21 09:00:00|13842|13841.1|13843.5|13842.6|13844.6|13843.7|13838.8|13837.9|607
1624266300000|2021-06-21 09:05:00|13843.4|13842.5|13851.3|13850.4|13852.7|13851.3|13843.4|13842.1|511
1624266600000|2021-06-21 09:10:00|13851.6|13850.1|13852.9|13852|13854.7|13853.6|13846.7|13845.5|592
1624266900000|2021-06-21 09:15:00|13852.6|13851.7|13857.1|13855.6|13857.7|13856.5|13851.7|13850.8|575
1624267200000|2021-06-21 09:20:00|13857.2|13855.7|13862.2|13861.3|13863.5|13862.6|13854.6|13853.4|595
1624267500000|2021-06-21 09:25:00|13862.3|13861.4|13869.8|13868.9|13870.5|13869.3|13860.4|13859.3|609
1624267800000|2021-06-21 09:30:00|13870|13868.5|13871.1|13870.2|13873.4|13872.1|13868.3|13867|589
1624268100000|2021-06-21 09:35:00|13871.2|13870.3|13867.7|13866.8|13878.6|13877.5|13867.6|13866.5|557
1624268400000|2021-06-21 09:40:00|13867.8|13866.9|13862.9|13862|13872.2|13871|13862.8|13861.9|544
1624268700000|2021-06-21 09:45:00|13863|13862.1|13868.1|13867.2|13870.8|13869.3|13862.9|13861.8|504
1624269000000|2021-06-21 09:50:00|13868.2|13867.3|13873.6|13872.7|13874.8|13873.7|13868.1|13867.2|601
1624269300000|2021-06-21 09:55:00|13874.5|13873|13871.3|13870.4|13874.6|13873.7|13869.3|13868.2|523
1624269600000|2021-06-21 10:00:00|13871.4|13870.5|13868.2|13867.3|13873.3|13872.3|13867.9|13866.8|581
1624269900000|2021-06-21 10:05:00|13868.4|13867.5|13863.6|13862.1|13869.5|13868.6|13863.2|13861.8|529
1624270200000|2021-06-21 10:10:00|13863.5|13862|13862.4|13860.9|13865.6|13864.4|13859.4|13858.5|641
1624270500000|2021-06-21 10:15:00|13862.5|13861|13863.5|13862.6|13867.6|13866.5|13860.3|13859.4|631
1624270800000|2021-06-21 10:20:00|13863.7|13862.8|13867|13865.5|13868.7|13867.7|13863.7|13862.8|500
1624271100000|2021-06-21 10:25:00|13867.2|13865.7|13868.2|13866.7|13871.4|13870.3|13865.6|13864.2|498
1624271400000|2021-06-21 10:30:00|13867.8|13866.9|13871|13870.1|13871|13870.1|13865.4|13864.3|590
1624271700000|2021-06-21 10:35:00|13871.1|13870.2|13874.8|13873.9|13875.3|13874|13865.5|13864.2|626
1624272000000|2021-06-21 10:40:00|13874.7|13873.8|13880.6|13879.7|13881.5|13880.4|13873.5|13872.3|631
1624272300000|2021-06-21 10:45:00|13880.3|13879.4|13882.5|13881.6|13888.3|13887.2|13880.3|13879.4|601
1624272600000|2021-06-21 10:50:00|13882.6|13881.7|13879.7|13878.2|13882.7|13881.7|13877.9|13876.9|383
1624272900000|2021-06-21 10:55:00|13879.8|13878.3|13878.1|13877.2|13882.7|13881.5|13878.1|13877.2|472
1624273200000|2021-06-21 11:00:00|13878.3|13877.4|13883.3|13882.4|13885.5|13884.5|13877.4|13876.5|545
1624273500000|2021-06-21 11:05:00|13883.1|13882.2|13878.3|13877.4|13883.4|13882.5|13876.4|13875.5|538
1624273800000|2021-06-21 11:10:00|13878.2|13877.3|13886.3|13884.8|13886.4|13885.5|13876.5|13875.5|495
1624274100000|2021-06-21 11:15:00|13885.8|13884.9|13880.1|13879.2|13886.6|13885.5|13876.8|13875.7|474
1624274400000|2021-06-21 11:20:00|13880|13879.1|13879.7|13878.8|13880.9|13879.7|13873.7|13872.4|603
1624274700000|2021-06-21 11:25:00|13880|13879.1|13882.9|13882|13883.3|13882.3|13878.1|13877.1|539
1624275000000|2021-06-21 11:30:00|13882.8|13881.9|13883.7|13882.8|13884.4|13883.1|13880.9|13879.9|485
1624275300000|2021-06-21 11:35:00|13883.4|13882.5|13887.8|13886.9|13888.1|13887.2|13882.6|13881.7|499
1624275600000|2021-06-21 11:40:00|13887.7|13886.8|13880.2|13879.3|13887.7|13886.8|13879.8|13878.7|453
1624275900000|2021-06-21 11:45:00|13880.5|13879.6|13873.7|13872.8|13880.7|13879.8|13872.7|13871.8|500
1624276200000|2021-06-21 11:50:00|13873.8|13872.9|13878.3|13877.4|13880|13879|13869.7|13868.8|488
1624276500000|2021-06-21 11:55:00|13878.2|13876.8|13877.5|13876.6|13881.1|13879.9|13875.5|13874.4|565
1624276800000|2021-06-21 12:00:00|13877.6|13876.7|13870.5|13869.6|13878.1|13877|13868|13867.1|611
1624277100000|2021-06-21 12:05:00|13870.6|13869.7|13878.4|13876.9|13879|13877.8|13870.4|13869.2|534
1624277400000|2021-06-21 12:10:00|13878.5|13877|13880.2|13878.7|13881.1|13880|13873.2|13872|578
1624277700000|2021-06-21 12:15:00|13880.8|13879.3|13873.5|13872.6|13880.8|13879.3|13872.3|13871.1|578
1624278000000|2021-06-21 12:20:00|13873.4|13872.5|13874.5|13873|13879.3|13878.2|13871.6|13870.5|726
1624278300000|2021-06-21 12:25:00|13874.6|13873.1|13873|13871.5|13876.9|13875.8|13871.7|13870.7|627
1624278600000|2021-06-21 12:30:00|13873.1|13871.6|13870.8|13869.9|13873.4|13872.2|13870.4|13869.5|533
1624278900000|2021-06-21 12:35:00|13870.7|13869.8|13870.4|13869.5|13874|13872.9|13870.1|13868.7|585
1624279200000|2021-06-21 12:40:00|13870.2|13869.3|13873.2|13872.3|13874|13873.1|13869.6|13868.4|593
1624279500000|2021-06-21 12:45:00|13873.4|13871.9|13869.8|13868.3|13873.8|13872.8|13867.8|13866.9|521
1624279800000|2021-06-21 12:50:00|13869.9|13868.4|13872|13871.1|13872.7|13871.8|13867.2|13866.3|496
1624280100000|2021-06-21 12:55:00|13872.2|13870.7|13874.8|13873.9|13875.2|13873.9|13870.6|13869.3|568
1624280400000|2021-06-21 13:00:00|13874.7|13873.8|13876|13875.1|13877.1|13875.9|13872.7|13871.8|603
1624280700000|2021-06-21 13:05:00|13876.1|13875.2|13875.6|13874.7|13877.9|13877|13875.1|13874.2|433
1624281000000|2021-06-21 13:10:00|13875.5|13874|13875|13874.1|13876|13875|13874.4|13873.5|418
1624281300000|2021-06-21 13:15:00|13874.9|13874|13887|13885.5|13887.2|13885.9|13871.9|13870.8|490
1624281600000|2021-06-21 13:20:00|13887.1|13885.6|13892.6|13891.7|13895.8|13894.5|13886.3|13885.4|688
1624281900000|2021-06-21 13:25:00|13892|13891.1|13894.5|13893.6|13895.6|13894.7|13890.7|13889.6|612
1624282200000|2021-06-21 13:30:00|13894.7|13893.8|13889.8|13888.9|13894.7|13893.8|13886.7|13885.7|787
1624282500000|2021-06-21 13:35:00|13889.7|13888.8|13896|13895.1|13896|13895.1|13888|13886.9|691
1624282800000|2021-06-21 13:40:00|13895.9|13895|13892.5|13891|13896.9|13896|13886.8|13885.9|658
1624283100000|2021-06-21 13:45:00|13892|13891.1|13884.8|13883.9|13892.7|13891.5|13880.3|13879.3|865
1624283400000|2021-06-21 13:50:00|13884.7|13883.8|13893.5|13892.6|13894.6|13893.7|13883.8|13882.9|1169
1624283700000|2021-06-21 13:55:00|13893.8|13892.9|13899.3|13897.8|13899.3|13898.2|13892.5|13891.6|942
1624284000000|2021-06-21 14:00:00|13899|13898.1|13906|13905.1|13908.7|13907.6|13895.6|13894.7|1172
1624284300000|2021-06-21 14:05:00|13905.9|13905|13909.8|13908.9|13912.7|13911.8|13905.1|13904.2|995
1624284600000|2021-06-21 14:10:00|13909.7|13908.8|13913|13912.1|13913.7|13912.8|13907|13906.1|922
1624284900000|2021-06-21 14:15:00|13913.4|13912.5|13914.8|13913.9|13919.9|13919|13913.4|13912.5|997
1624285200000|2021-06-21 14:20:00|13914.9|13914|13909.1|13907.6|13919.4|13918.5|13908.1|13907.2|888
1624285500000|2021-06-21 14:25:00|13909.2|13908.3|13915.9|13914.4|13916.5|13915.4|13908.3|13907.3|1011
1624285800000|2021-06-21 14:30:00|13916|13914.5|13908.5|13907.6|13916.3|13915|13907.2|13906.3|984
1624286100000|2021-06-21 14:35:00|13908.6|13907.7|13909.2|13908.3|13915|13913.9|13906.9|13906|866
1624286400000|2021-06-21 14:40:00|13909.3|13908.4|13913.4|13912.5|13915.6|13914.7|13908.6|13907.7|848
1624286700000|2021-06-21 14:45:00|13913.3|13912.4|13917.5|13916.6|13918.4|13917.5|13910.5|13909.6|874
1624287000000|2021-06-21 14:50:00|13917.6|13916.7|13915|13914.1|13919.5|13918.6|13914.2|13913.3|918
1624287300000|2021-06-21 14:55:00|13914.9|13914|13904.7|13903.8|13915|13914.1|13901.4|13900.5|1127
1624287600000|2021-06-21 15:00:00|13904.6|13903.7|13907.7|13906.8|13909.3|13908.4|13903.3|13902.4|1074
1624287900000|2021-06-21 15:05:00|13907.8|13906.9|13914.3|13913.4|13917.2|13916|13906.7|13905.6|850
1624288200000|2021-06-21 15:10:00|13914.4|13913.5|13912.5|13911.6|13917.3|13916.1|13912.1|13911|625
1624288500000|2021-06-21 15:15:00|13912.4|13911.5|13913.3|13912.4|13917.9|13917|13911.8|13910.9|577
1624288800000|2021-06-21 15:20:00|13913.2|13912.3|13913.6|13912.7|13917.9|13916.7|13912.6|13911.7|536
1624289100000|2021-06-21 15:25:00|13913.5|13912.6|13916.6|13915.7|13918.3|13917.4|13911.8|13910.9|770
1624289400000|2021-06-21 15:30:00|13916.7|13915.8|13912.6|13911.1|13917.1|13916.2|13912.3|13910.9|914
1624289700000|2021-06-21 15:35:00|13912.3|13911.4|13914|13913.1|13915.6|13914.7|13911.6|13910.7|798
1624290000000|2021-06-21 15:40:00|13913.7|13912.8|13915.3|13914.4|13916.5|13915.3|13911.7|13910.8|780
1624290300000|2021-06-21 15:45:00|13915.4|13914.5|13916.4|13914.9|13917|13915.9|13914.1|13913|619
1624290600000|2021-06-21 15:50:00|13916.3|13914.8|13915.5|13914.6|13918.1|13916.9|13915.2|13914.1|646
1624290900000|2021-06-21 15:55:00|13915.6|13914.7|13914.2|13913.3|13918.3|13917.4|13914|13913.1|580
1624291200000|2021-06-21 16:00:00|13914.4|13913.5|13914|13913.1|13916.2|13914.9|13913.1|13912.2|652
1624291500000|2021-06-21 16:05:00|13913.9|13913|13917.4|13916.5|13917.8|13916.9|13913.8|13912.9|435
1624291800000|2021-06-21 16:10:00|13917.3|13916.4|13917.5|13916.6|13918.8|13917.7|13917.2|13916.3|470
1624292100000|2021-06-21 16:15:00|13917.6|13916.7|13916.9|13915.4|13922|13920.9|13915.8|13914.6|591
1624292400000|2021-06-21 16:20:00|13916.8|13915.3|13916.5|13915.6|13917.3|13916.2|13914.4|13913.5|429
1624292700000|2021-06-21 16:25:00|13916.6|13915.7|13921.9|13921|13922.3|13921.4|13916.6|13915.7|535
1624293000000|2021-06-21 16:30:00|13921.8|13920.9|13922.6|13921.7|13926.2|13925|13921.2|13920.3|647
1624293300000|2021-06-21 16:35:00|13922.7|13921.8|13923.1|13922.2|13924.2|13923.3|13921.7|13920.8|523
1624293600000|2021-06-21 16:40:00|13923|13922.1|13925.6|13924.7|13927.2|13926.3|13923|13922.1|510
1624293900000|2021-06-21 16:45:00|13925.5|13924.6|13927.5|13926.6|13929.2|13928.3|13925.4|13924.5|447
1624294200000|2021-06-21 16:50:00|13927.6|13926.7|13929.8|13928.9|13932.1|13930.9|13927.2|13926.3|465
1624294500000|2021-06-21 16:55:00|13929.9|13929|13928.6|13927.7|13932.7|13931.7|13927.8|13926.9|523
1624294800000|2021-06-21 17:00:00|13928.7|13927.8|13926.4|13925.5|13930.7|13929.8|13926.2|13925.1|511
1624295100000|2021-06-21 17:05:00|13926.5|13925.6|13925.3|13924.4|13926.6|13925.7|13924.3|13923.4|420
1624295400000|2021-06-21 17:10:00|13925.2|13924.3|13927.6|13926.7|13928.7|13927.8|13924.6|13923.7|579
1624295700000|2021-06-21 17:15:00|13927.7|13926.8|13930.3|13929.4|13931.9|13930.7|13926.9|13926|469
1624296000000|2021-06-21 17:20:00|13929.8|13928.9|13930.6|13929.7|13930.9|13930|13929.1|13928.2|407
1624296300000|2021-06-21 17:25:00|13930.7|13929.8|13928.7|13927.8|13932.8|13931.9|13927.5|13926.6|476
1624296600000|2021-06-21 17:30:00|13928.8|13927.9|13929.4|13928.5|13930.9|13930|13928.5|13927.4|469
1624296900000|2021-06-21 17:35:00|13929.3|13928.4|13928.8|13927.3|13930|13929|13926.4|13925.3|366
1624297200000|2021-06-21 17:40:00|13928.9|13927.4|13931.7|13930.8|13934.8|13933.9|13928.5|13927.3|935
1624297500000|2021-06-21 17:45:00|13931.9|13931|13931.5|13930.6|13933.2|13932.2|13931.4|13930.5|614
1624297800000|2021-06-21 17:50:00|13931.6|13930.7|13930.5|13929.6|13931.8|13930.9|13929.2|13928.3|435
1624298100000|2021-06-21 17:55:00|13930.4|13929.5|13929.9|13929|13934.9|13934|13929.7|13928.8|517
1624298400000|2021-06-21 18:00:00|13929.8|13928.9|13929.5|13928.6|13929.8|13928.9|13927.5|13926.6|497
1624298700000|2021-06-21 18:05:00|13929.6|13928.7|13930.5|13929.6|13932|13931.1|13929|13928.1|394
1624299000000|2021-06-21 18:10:00|13930.6|13929.7|13931.4|13930.5|13931.7|13930.8|13929.5|13928.6|421
1624299300000|2021-06-21 18:15:00|13931.5|13930.6|13934.5|13933.6|13934.8|13933.9|13930.6|13929.7|452
1624299600000|2021-06-21 18:20:00|13934.6|13933.7|13932.1|13930.6|13935.1|13934.2|13931.5|13930.4|470
1624299900000|2021-06-21 18:25:00|13932|13930.5|13933.8|13932.9|13934.7|13933.8|13931.6|13930.5|461
1624300200000|2021-06-21 18:30:00|13933.7|13932.8|13933.7|13932.8|13934.4|13933.5|13930.4|13929.5|453
1624300500000|2021-06-21 18:35:00|13933.6|13932.7|13932.7|13931.8|13934.2|13933.3|13931.8|13930.9|471
1624300800000|2021-06-21 18:40:00|13932.8|13931.9|13932.4|13931.5|13935.4|13934.5|13931.9|13931|524
1624301100000|2021-06-21 18:45:00|13932.5|13931.6|13930.4|13929.5|13932.7|13931.8|13929.9|13929|377
1624301400000|2021-06-21 18:50:00|13930.3|13929.4|13934.6|13933.7|13935|13934.1|13930.2|13929.3|331
1624301700000|2021-06-21 18:55:00|13934.5|13933.6|13928.6|13927.7|13935.6|13934.7|13928.6|13927.7|572
1624302000000|2021-06-21 19:00:00|13928.7|13927.8|13933.8|13932.9|13935.2|13934.2|13928.7|13927.8|546
1624302300000|2021-06-21 19:05:00|13934.2|13932.7|13935.8|13934.3|13936.6|13935.5|13933.7|13932.6|440
1624302600000|2021-06-21 19:10:00|13935.9|13934.4|13933.6|13932.7|13937|13935.7|13933.4|13932.4|356
1624302900000|2021-06-21 19:15:00|13933.5|13932.6|13936.3|13934.8|13937.5|13936.6|13933.5|13932.3|476
1624303200000|2021-06-21 19:20:00|13936.4|13934.9|13935.5|13934|13937.3|13935.9|13933.3|13932.1|393
1624303500000|2021-06-21 19:25:00|13935|13934.1|13935|13934.1|13936.1|13934.9|13934.2|13933.3|313
1624303800000|2021-06-21 19:30:00|13934.9|13934|13932.9|13932|13936|13934.8|13932.8|13931.6|389
1624304100000|2021-06-21 19:35:00|13932.7|13931.8|13933|13931.5|13933.6|13932.3|13931.7|13930.4|444
1624304400000|2021-06-21 19:40:00|13932.9|13931.4|13932|13930.5|13933.9|13932.6|13931.7|13930.5|417
1624304700000|2021-06-21 19:45:00|13932.1|13930.6|13931.5|13930.6|13932.5|13931.4|13930.3|13929.2|410
1624305000000|2021-06-21 19:50:00|13931.8|13930.9|13934.2|13933.3|13934.2|13933.3|13931.1|13929.9|427
1624305300000|2021-06-21 19:55:00|13934|13933.1|13932.6|13931.7|13934.2|13933.1|13932.1|13930.9|576
1624305600000|2021-06-21 20:00:00|13932.5|13931.6|13929.2|13927.7|13932.9|13931.7|13928.4|13927.1|492
1624305900000|2021-06-21 20:05:00|13928.8|13927.9|13930|13929.1|13931.9|13930.5|13928.8|13927.6|469
1624306200000|2021-06-21 20:10:00|13930.1|13928.6|13928.7|13927.8|13930.3|13929.1|13928.3|13926.9|331
1624306500000|2021-06-21 20:15:00|13928.6|13927.7|13929.3|13927.8|13930.3|13929.1|13928.6|13927.3|191
1624306800000|2021-06-21 20:20:00|13929.4|13927.9|13930|13928.5|13930.2|13929.1|13928.7|13927.8|217
1624307100000|2021-06-21 20:25:00|13929.8|13928.3|13929.1|13927.6|13930.1|13928.9|13928.4|13927.3|183
1624307400000|2021-06-21 20:30:00|13929|13927.5|13930|13928.5|13930.1|13928.6|13927.8|13926.4|202
1624307700000|2021-06-21 20:35:00|13930.1|13928.6|13931.8|13930.9|13932.3|13930.9|13929.9|13928.4|174
1624308000000|2021-06-21 20:40:00|13932.1|13930.6|13934|13932.5|13934.4|13932.9|13932.1|13930.6|247
1624308300000|2021-06-21 20:45:00|13934.1|13932.6|13935.7|13934.2|13936.2|13934.7|13932.9|13931.4|379
1624308600000|2021-06-21 20:50:00|13935.6|13934.1|13935.1|13933.6|13936.5|13934.6|13934.2|13933.3|499
1624308900000|2021-06-21 20:55:00|13935|13933.5|13934.5|13933|13936.5|13934.6|13933.6|13931.3|603
1624309200000|2021-06-21 21:00:00|13934.8|13932.1|13934.9|13931.9|13935.5|13932.3|13934.6|13931.1|44
1624309500000|2021-06-21 21:05:00|13935.1|13930.8|13937.5|13932.2|13940.4|13937.5|13934.2|13930.4|405
1624309800000|2021-06-21 21:10:00|13937.1|13932.5|13939|13932|13941.8|13935.9|13936.5|13928.4|249
1624310100000|2021-06-21 21:15:00|13938.9|13932.2|13937.3|13933.5|13939|13934.2|13935.4|13928.9|525
1624310400000|2021-06-21 21:20:00|13937.1|13933.6|13938|13933.7|13939.7|13936.4|13936.4|13932.7|225
1624310700000|2021-06-21 21:25:00|13938.3|13933.9|13938.6|13933.7|13939.7|13935.6|13936.4|13933.2|196
1624311000000|2021-06-21 21:30:00|13938.1|13934.4|13938.1|13933.9|13939.2|13934.7|13936.1|13933|234
1624311300000|2021-06-21 21:35:00|13938.3|13933.8|13937.3|13934|13938.7|13934.4|13936.5|13932.5|250
1624311600000|2021-06-21 21:40:00|13937.6|13933.9|13937.9|13933.6|13940.6|13934.8|13936.6|13932.8|235
1624311900000|2021-06-21 21:45:00|13938|13933.3|13938|13933.4|13939.6|13935|13937.7|13933.1|272
1624312200000|2021-06-21 21:50:00|13937.5|13933.9|13938.6|13934.1|13940.2|13935.7|13936.9|13933.1|285
1624312500000|2021-06-21 21:55:00|13938.7|13934|13939.4|13935.1|13940.4|13935.5|13937.3|13933.7|491
1624312800000|2021-06-21 22:00:00|13939.6|13935.3|13937.7|13936.2|13939.6|13936.4|13936.3|13933.3|484
1624313100000|2021-06-21 22:05:00|13938.7|13935.8|13936.5|13934.4|13938.9|13936.2|13935.9|13933.8|232
1624313400000|2021-06-21 22:10:00|13936.6|13934.3|13936|13933.6|13937.4|13935|13935.5|13933.4|321
1624313700000|2021-06-21 22:15:00|13935.9|13933.7|13935|13933.5|13936|13934|13934.3|13932.6|257
1624314000000|2021-06-21 22:20:00|13934.9|13933.4|13934.4|13932.9|13936.1|13934.1|13934.1|13932.3|197
1624314300000|2021-06-21 22:25:00|13934.3|13932.8|13934|13932.5|13935|13932.9|13933.6|13931.7|222
1624314600000|2021-06-21 22:30:00|13933.9|13932.4|13933.8|13931.7|13935.3|13933.1|13932.7|13930.8|343
1624314900000|2021-06-21 22:35:00|13933.9|13931.8|13930.7|13929.2|13934.7|13932.3|13930.6|13929.1|354
1624315200000|2021-06-21 22:40:00|13930.6|13929.1|13930.2|13928.7|13931.3|13929.3|13929.1|13926.4|295
1624315500000|2021-06-21 22:45:00|13930.4|13928.9|13930.7|13929.2|13933.2|13931.1|13930.2|13928.7|251
1624315800000|2021-06-21 22:50:00|13930.6|13929.1|13931.2|13929.7|13931.7|13930|13930.4|13928.5|204
1624316100000|2021-06-21 22:55:00|13931.3|13929.8|13930.8|13929.3|13931.8|13930|13930.7|13928.7|167
1624316400000|2021-06-21 23:00:00|13931|13929.5|13929.6|13928.1|13931|13929.5|13928.7|13927.2|241
1624316700000|2021-06-21 23:05:00|13929.7|13928.2|13929|13927.5|13931.3|13929.8|13928.9|13927.4|209
1624317000000|2021-06-21 23:10:00|13929.1|13927.6|13927.8|13926.3|13929.3|13927.8|13927.8|13926.3|223
1624317300000|2021-06-21 23:15:00|13927.9|13926.4|13927.7|13926.2|13928.8|13927.3|13927.6|13926.1|246
1624317600000|2021-06-21 23:20:00|13927.8|13926.3|13927.1|13925.6|13928.7|13927.2|13927|13925.5|218
1624317900000|2021-06-21 23:25:00|13927.2|13925.7|13930.4|13928.9|13930.5|13929|13927.1|13925.6|165
1624318200000|2021-06-21 23:30:00|13930.3|13928.8|13929.4|13927.9|13931.1|13929.6|13928.3|13926.8|267
1624318500000|2021-06-21 23:35:00|13929.5|13928|13932.1|13930.6|13932.6|13931.3|13929.5|13928|242
1624318800000|2021-06-21 23:40:00|13932|13930.5|13930.1|13928.6|13932.3|13930.8|13930|13928.5|169
1624319100000|2021-06-21 23:45:00|13930.2|13928.7|13926|13924.5|13930.2|13928.7|13925.9|13924.4|229
1624319400000|2021-06-21 23:50:00|13926.1|13924.6|13925.6|13924.1|13928|13926.5|13925.5|13924|201
1624319700000|2021-06-21 23:55:00|13925.7|13924.2|13925|13923.5|13926.3|13924.8|13924.5|13923|191
1624320000000|2021-06-22 00:00:00|13924.9|13923.4|13923.3|13921.8|13925.3|13923.8|13921.5|13920.3|508
1624320300000|2021-06-22 00:05:00|13923.6|13922.1|13922|13920.5|13926.6|13925.2|13921.8|13920.3|326
1624320600000|2021-06-22 00:10:00|13921.7|13920.8|13919.4|13917.9|13923|13921.5|13918.8|13917.3|365
1624320900000|2021-06-22 00:15:00|13919.5|13918|13922.1|13920.6|13922.1|13920.7|13918.9|13917.4|337
1624321200000|2021-06-22 00:20:00|13922.5|13921|13921.1|13919.6|13924.2|13923|13920.8|13919.5|389
1624321500000|2021-06-22 00:25:00|13921.2|13919.7|13918.4|13917.5|13921.7|13920.3|13918.4|13917.3|316
1624321800000|2021-06-22 00:30:00|13918.5|13917.6|13918.1|13916.6|13919.3|13917.8|13915.6|13914.3|289
1624322100000|2021-06-22 00:35:00|13918.2|13916.7|13917.2|13915.7|13919.5|13918.1|13917|13915.5|184
1624322400000|2021-06-22 00:40:00|13917.3|13915.8|13913.4|13911.9|13917.4|13915.9|13911|13910.1|373
1624322700000|2021-06-22 00:45:00|13913.3|13911.8|13910.1|13908.6|13914.5|13913.2|13909.7|13908.6|443
1624323000000|2021-06-22 00:50:00|13910.2|13908.7|13910.3|13908.8|13913.5|13912|13908.9|13907.6|422
1624323300000|2021-06-22 00:55:00|13910.1|13908.6|13914.3|13912.8|13914.4|13912.9|13909.4|13908.4|399
1624323600000|2021-06-22 01:00:00|13914.2|13912.7|13907.5|13906|13915|13913.5|13906.9|13905.5|556
1624323900000|2021-06-22 01:05:00|13907.4|13905.9|13908.2|13906.7|13909.1|13907.6|13906.6|13905.4|376
1624324200000|2021-06-22 01:10:00|13907.9|13907|13908|13906.5|13909.2|13907.7|13905.8|13904.3|436
1624324500000|2021-06-22 01:15:00|13907.9|13906.4|13905.4|13903.9|13908.1|13906.6|13903.4|13902|430
1624324800000|2021-06-22 01:20:00|13905.1|13904.2|13904.3|13902.8|13906.6|13905.4|13901.6|13900.4|428
1624325100000|2021-06-22 01:25:00|13904.4|13902.9|13905|13904.1|13905.4|13904.2|13903.1|13902.2|441
1624325400000|2021-06-22 01:30:00|13905.4|13904.5|13903.5|13902.6|13907.2|13906|13903.4|13902.4|439
1624325700000|2021-06-22 01:35:00|13903.9|13902.4|13908.2|13906.7|13908.2|13907|13903.5|13902.4|365
1624326000000|2021-06-22 01:40:00|13908.1|13906.6|13909.3|13907.8|13910.3|13909.1|13904.6|13903.5|436
1624326300000|2021-06-22 01:45:00|13909.6|13908.1|13907.4|13906.5|13910|13909.1|13907.3|13906|396
1624326600000|2021-06-22 01:50:00|13907.5|13906.6|13906.2|13904.7|13907.9|13907|13902.7|13901.8|441
1624326900000|2021-06-22 01:55:00|13906.1|13904.6|13910.2|13908.7|13910.3|13909|13904.8|13903.7|477
1624327200000|2021-06-22 02:00:00|13910.3|13908.8|13908.8|13907.9|13913.3|13911.8|13908.8|13907.5|427
1624327500000|2021-06-22 02:05:00|13909.1|13907.6|13912.4|13910.9|13912.5|13911.2|13908|13906.8|449
1624327800000|2021-06-22 02:10:00|13912.3|13910.8|13909|13907.5|13912.5|13911.3|13907.2|13905.9|372
1624328100000|2021-06-22 02:15:00|13909.1|13907.6|13910.1|13909.2|13910.5|13909.4|13907.5|13906.4|362
1624328400000|2021-06-22 02:20:00|13910|13909.1|13912.2|13910.7|13912.7|13911.5|13908.9|13908|344
1624328700000|2021-06-22 02:25:00|13912.3|13910.8|13914.4|13912.9|13914.8|13913.5|13911.9|13910.4|424
1624329000000|2021-06-22 02:30:00|13914.5|13913|13917.4|13915.9|13918|13916.5|13914.4|13912.9|604
1624329300000|2021-06-22 02:35:00|13917.3|13915.8|13918.3|13916.8|13920|13919.1|13916.7|13915.5|339
1624329600000|2021-06-22 02:40:00|13918.4|13916.9|13914.4|13912.9|13919.2|13918.3|13913.8|13912.7|390
1624329900000|2021-06-22 02:45:00|13914.3|13912.8|13916.2|13914.7|13917.4|13916|13913.8|13912.5|369
1624330200000|2021-06-22 02:50:00|13916.1|13914.6|13916.9|13915.4|13917.6|13916.3|13914.7|13913.5|362
1624330500000|2021-06-22 02:55:00|13917|13915.5|13915.6|13914.7|13918.5|13917.2|13914.5|13913.5|523
1624330800000|2021-06-22 03:00:00|13915.5|13914.6|13914.7|13913.8|13916.6|13915.1|13913.5|13912.6|301
1624331100000|2021-06-22 03:05:00|13914.6|13913.7|13915.2|13913.7|13916.4|13915.2|13914.5|13913.6|199
1624331400000|2021-06-22 03:10:00|13914.9|13914|13917.8|13916.3|13918|13916.8|13914.8|13913.7|275
1624331700000|2021-06-22 03:15:00|13917.9|13916.4|13918.3|13916.8|13920.2|13918.7|13916.1|13915.1|396
1624332000000|2021-06-22 03:20:00|13918.4|13916.9|13919.3|13917.8|13919.5|13918|13917.7|13916.5|250
1624332300000|2021-06-22 03:25:00|13919.4|13917.9|13921.2|13919.7|13921.4|13920.1|13918.9|13917.5|257
1624332600000|2021-06-22 03:30:00|13921.3|13919.8|13919.3|13917.8|13921.4|13920.2|13918.1|13916.9|203
1624332900000|2021-06-22 03:35:00|13919.2|13917.7|13919.2|13917.7|13919.9|13918.4|13918|13916.8|304
1624333200000|2021-06-22 03:40:00|13919.1|13917.6|13916.9|13915.4|13919.3|13917.8|13916.2|13914.7|286
1624333500000|2021-06-22 03:45:00|13917|13915.5|13916.2|13914.7|13918.2|13916.9|13914.9|13913.7|274
1624333800000|2021-06-22 03:50:00|13916.3|13914.8|13915.8|13914.9|13916.6|13915.4|13915.7|13914.6|207
1624334100000|2021-06-22 03:55:00|13916.1|13914.6|13913.9|13912.4|13916.3|13915.1|13913.9|13912.4|222
1624334400000|2021-06-22 04:00:00|13914|13912.5|13914.7|13913.8|13915.5|13914.4|13913.6|13912.3|170
1624334700000|2021-06-22 04:05:00|13914.6|13913.7|13914.8|13913.9|13915.1|13913.9|13914|13913.1|139
1624335000000|2021-06-22 04:10:00|13914.7|13913.8|13915|13914.1|13915.2|13914.3|13914.6|13913.7|162
1624335300000|2021-06-22 04:15:00|13915.1|13914.2|13917.1|13916.2|13917.6|13916.4|13914.8|13913.9|209
1624335600000|2021-06-22 04:20:00|13917|13916.1|13913.8|13912.9|13917.8|13916.7|13913.4|13912.5|242
1624335900000|2021-06-22 04:25:00|13913.7|13912.8|13912.7|13911.2|13914.4|13913.4|13912.2|13911|179
1624336200000|2021-06-22 04:30:00|13912.6|13911.1|13912.3|13911.4|13914.3|13913|13911.8|13910.7|242
1624336500000|2021-06-22 04:35:00|13912.2|13911.3|13911.9|13911|13914|13912.9|13911.7|13910.5|210
1624336800000|2021-06-22 04:40:00|13911.8|13910.9|13912|13911.1|13912.9|13911.6|13910.9|13909.8|273
1624337100000|2021-06-22 04:45:00|13912.1|13911.2|13912.1|13911.2|13913.4|13912.2|13911.8|13910.7|259
1624337400000|2021-06-22 04:50:00|13912|13911.1|13911.7|13910.8|13912.4|13911.3|13911.6|13910.5|164
1624337700000|2021-06-22 04:55:00|13911.8|13910.9|13911.4|13909.9|13912.4|13911.4|13909.6|13908.7|290
1624338000000|2021-06-22 05:00:00|13911.3|13909.8|13908.9|13908|13911.5|13910.4|13906.8|13905.6|350
1624338300000|2021-06-22 05:05:00|13909|13908.1|13907.6|13906.7|13909|13908.1|13907|13905.8|254
1624338600000|2021-06-22 05:10:00|13907.7|13906.8|13906.2|13905.3|13907.9|13906.8|13905.3|13904.2|272
1624338900000|2021-06-22 05:15:00|13906.3|13905.4|13903.6|13902.7|13907.1|13905.8|13903.4|13902.3|292
1624339200000|2021-06-22 05:20:00|13903.7|13902.8|13902.3|13900.8|13905.1|13903.9|13902.1|13900.7|235
1624339500000|2021-06-22 05:25:00|13902.2|13900.7|13900.3|13898.8|13902.9|13901.4|13899.8|13898.5|292
1624339800000|2021-06-22 05:30:00|13900.5|13899.6|13900.1|13899.2|13900.9|13899.7|13897.3|13896.3|464
1624340100000|2021-06-22 05:35:00|13899.9|13899|13902|13901.1|13904.5|13903.4|13899.9|13899|447
1624340400000|2021-06-22 05:40:00|13901.9|13901|13906.2|13904.7|13906.3|13905.1|13901|13899.8|318
1624340700000|2021-06-22 05:45:00|13906.3|13904.8|13903.9|13902.4|13906.8|13905.5|13903.4|13902.4|373
1624341000000|2021-06-22 05:50:00|13903.5|13902.6|13902.1|13901.2|13906.3|13905|13902.1|13901.2|325
1624341300000|2021-06-22 05:55:00|13902.4|13900.9|13894.7|13893.2|13902.5|13901|13892.7|13891.5|788
1624341600000|2021-06-22 06:00:00|13894.9|13893.4|13901.3|13899.8|13909.6|13908.1|13894.9|13893.4|844
1624341900000|2021-06-22 06:05:00|13901.6|13900.1|13903|13902.1|13906|13904.7|13899.8|13898.5|733
1624342200000|2021-06-22 06:10:00|13903.1|13902.2|13900.3|13898.8|13905.1|13903.9|13897.2|13896.3|750
1624342500000|2021-06-22 06:15:00|13900.2|13898.7|13902.8|13901.9|13904|13903|13898.8|13897.9|824
1624342800000|2021-06-22 06:20:00|13902.9|13902|13900.5|13899.6|13905.1|13904.1|13898.5|13897.6|757
1624343100000|2021-06-22 06:25:00|13900.6|13899.7|13900.6|13899.7|13905|13903.8|13899.2|13898|670
1624343400000|2021-06-22 06:30:00|13900.5|13899.6|13902.1|13901.2|13909.3|13908|13900.3|13899.4|766
1624343700000|2021-06-22 06:35:00|13902.2|13901.3|13902.5|13901.6|13903.9|13903|13898.4|13897.5|746
1624344000000|2021-06-22 06:40:00|13902|13901.1|13906.7|13905.8|13908.7|13907.5|13901.3|13900.4|761
1624344300000|2021-06-22 06:45:00|13906.9|13906|13901.4|13900.5|13908.6|13907.7|13900.7|13899.8|739
1624344600000|2021-06-22 06:50:00|13901.1|13900.2|13908.8|13907.3|13911.4|13910.5|13900.5|13899.5|866
1624344900000|2021-06-22 06:55:00|13908.4|13907.5|13902.9|13901.4|13909.3|13908.1|13900.5|13899.3|1032
1624345200000|2021-06-22 07:00:00|13902.7|13901.8|13900.8|13899.9|13907.3|13906.1|13900.1|13899.2|1192
1624345500000|2021-06-22 07:05:00|13900.9|13900|13891.6|13890.1|13900.9|13900|13890.5|13889.6|883
1624345800000|2021-06-22 07:10:00|13891.3|13890.4|13889.3|13888.4|13893.4|13892.5|13886.8|13885.9|1008
1624346100000|2021-06-22 07:15:00|13889.4|13888.5|13897|13896.1|13900.2|13899.1|13888.6|13887.6|891
1624346400000|2021-06-22 07:20:00|13896.9|13896|13893.4|13892.5|13898.7|13897.8|13891.9|13891|853
1624346700000|2021-06-22 07:25:00|13893.5|13892.6|13891|13890.1|13894.4|13893.3|13889.9|13888.8|731
1624347000000|2021-06-22 07:30:00|13891.1|13890.2|13892.8|13891.9|13895.4|13894.3|13890.5|13889.4|815
1624347300000|2021-06-22 07:35:00|13893|13892.1|13893.2|13891.7|13898.1|13896.8|13887.9|13886.7|718
1624347600000|2021-06-22 07:40:00|13893.3|13891.8|13898.5|13897.6|13899|13897.8|13891.9|13890.7|767
1624347900000|2021-06-22 07:45:00|13898.4|13897.5|13889.9|13889|13900.8|13899.6|13888.3|13887.2|946
1624348200000|2021-06-22 07:50:00|13889.8|13888.9|13882.5|13881.6|13890.2|13889.2|13881.7|13880.8|976
1624348500000|2021-06-22 07:55:00|13883|13881.5|13886.1|13884.6|13887.1|13886.1|13878.6|13877.5|948
1624348800000|2021-06-22 08:00:00|13885.9|13885|13880.3|13879.4|13888.9|13887.9|13880.3|13879.3|980
1624349100000|2021-06-22 08:05:00|13880.5|13879.6|13873.9|13873|13881.3|13880.1|13873.6|13872.7|772
1624349400000|2021-06-22 08:10:00|13873.8|13872.9|13874.5|13873.6|13876.7|13875.8|13872.4|13871.5|764
1624349700000|2021-06-22 08:15:00|13874.6|13873.7|13871.7|13870.8|13875.6|13874.4|13870.8|13869.7|711
1624350000000|2021-06-22 08:20:00|13871.9|13870.4|13876.2|13874.7|13880.4|13879.3|13869.8|13868.7|616
1624350300000|2021-06-22 08:25:00|13875.9|13874.4|13867.8|13866.9|13876.3|13874.8|13867.5|13866.5|676
1624350600000|2021-06-22 08:30:00|13868|13867.1|13874.4|13873.5|13875.9|13875|13867.7|13866.6|818
1624350900000|2021-06-22 08:35:00|13874.3|13873.4|13868.7|13867.8|13874.3|13873.4|13866.8|13865.9|864
1624351200000|2021-06-22 08:40:00|13869|13868.1|13871.2|13870.3|13873.5|13872.3|13867.9|13866.8|587
1624351500000|2021-06-22 08:45:00|13871.1|13870.2|13875|13874.1|13875.4|13874.2|13868.6|13867.4|676
1624351800000|2021-06-22 08:50:00|13875.1|13874.2|13875|13874.1|13877.5|13876.4|13873.4|13872.5|651
1624352100000|2021-06-22 08:55:00|13874.9|13874|13868|13867.1|13875.2|13874.3|13867.2|13866.1|814
1624352400000|2021-06-22 09:00:00|13867.9|13867|13867.4|13866.5|13868.9|13868|13860.8|13859.9|828
1624352700000|2021-06-22 09:05:00|13867.3|13866.4|13875.2|13874.3|13875.2|13874.3|13866.4|13865.4|713
1624353000000|2021-06-22 09:10:00|13875.1|13874.2|13878|13877.1|13880.7|13879.4|13873.8|13872.8|701
1624353300000|2021-06-22 09:15:00|13877.9|13877|13873.7|13872.8|13878.3|13877.3|13873.4|13872.5|575
1624353600000|2021-06-22 09:20:00|13873.8|13872.9|13872.9|13872|13875.4|13874.5|13872.1|13871.2|580
1624353900000|2021-06-22 09:25:00|13872.8|13871.9|13876.3|13875.4|13877.3|13876.3|13872|13870.7|470
1624354200000|2021-06-22 09:30:00|13876.1|13875.2|13873.9|13873|13876.8|13875.6|13873|13871.9|523
1624354500000|2021-06-22 09:35:00|13874|13873.1|13867|13866.1|13874.2|13873.3|13864.2|13863.3|814
1624354800000|2021-06-22 09:40:00|13867.1|13866.2|13869|13868.1|13871.1|13869.6|13864.5|13863.3|785
1624355100000|2021-06-22 09:45:00|13869.1|13868.2|13872|13871.1|13872.8|13871.5|13863.7|13862.6|813
1624355400000|2021-06-22 09:50:00|13871.9|13871|13864|13863.1|13874|13873|13862|13861.1|763
1624355700000|2021-06-22 09:55:00|13863.9|13863|13871.5|13870.6|13872.3|13871|13863|13862.1|683
1624356000000|2021-06-22 10:00:00|13871.3|13870.4|13872.9|13872|13873.3|13872.2|13869.3|13868.3|685
1624356300000|2021-06-22 10:05:00|13873.1|13872.2|13876.4|13875.5|13877|13876|13869.6|13868.7|759
1624356600000|2021-06-22 10:10:00|13876.6|13875.7|13879.2|13878.3|13880.2|13879.1|13875|13874.1|596
1624356900000|2021-06-22 10:15:00|13879|13878.1|13874.2|13873.3|13879.1|13878.2|13872.1|13871.2|644
1624357200000|2021-06-22 10:20:00|13874.3|13873.4|13876.3|13875.4|13877.1|13876.2|13874.2|13873|667
1624357500000|2021-06-22 10:25:00|13876.2|13875.3|13875.9|13875|13877.3|13876.2|13873.7|13872.7|609
1624357800000|2021-06-22 10:30:00|13876|13875.1|13879.7|13878.2|13881.1|13880.2|13875.9|13875|535
1624358100000|2021-06-22 10:35:00|13879.4|13878.5|13870.6|13869.7|13881.4|13880.5|13870.5|13869.2|535
1624358400000|2021-06-22 10:40:00|13870.5|13869.6|13878.4|13877.5|13879.1|13878.2|13870.5|13869.6|510
1624358700000|2021-06-22 10:45:00|13878.3|13877.4|13887.1|13885.6|13888.9|13888|13876.9|13875.9|665
1624359000000|2021-06-22 10:50:00|13887|13885.5|13886.8|13885.9|13887.5|13886.3|13883.7|13882.4|669
1624359300000|2021-06-22 10:55:00|13886.9|13886|13878.1|13877.2|13888.9|13887.9|13877.8|13876.7|718
1624359600000|2021-06-22 11:00:00|13878.2|13877.3|13880.9|13880|13883.6|13882.7|13878.1|13877.2|579
1624359900000|2021-06-22 11:05:00|13880.7|13879.8|13888.5|13887|13889|13887.9|13880.1|13879.2|575
1624360200000|2021-06-22 11:10:00|13888.6|13887.7|13893.7|13892.8|13894.5|13893.6|13887.4|13886.5|586
1624360500000|2021-06-22 11:15:00|13893.4|13892.5|13887.7|13886.8|13893.4|13892.5|13883.1|13881.9|587
1624360800000|2021-06-22 11:20:00|13887.6|13886.7|13884.5|13883.6|13889.4|13888.3|13884.3|13883.1|647
1624361100000|2021-06-22 11:25:00|13884.4|13883.5|13890.9|13889.4|13891.3|13890.2|13882.8|13881.9|573
1624361400000|2021-06-22 11:30:00|13890.8|13889.3|13895.4|13894.5|13897.1|13895.6|13890.5|13889.3|619
1624361700000|2021-06-22 11:35:00|13895.3|13894.4|13894.4|13893.5|13897.6|13896.7|13892.4|13891.5|638
1624362000000|2021-06-22 11:40:00|13894.3|13893.4|13898.4|13897.5|13898.6|13897.5|13893.9|13892.9|460
1624362300000|2021-06-22 11:45:00|13898.5|13897.6|13905.3|13904.4|13906.5|13905.6|13898.2|13897.3|611
1624362600000|2021-06-22 11:50:00|13905.2|13904.3|13906.4|13905.5|13909.2|13908.3|13903.8|13902.9|692
1624362900000|2021-06-22 11:55:00|13906.2|13905.3|13900.8|13899.9|13908|13907.1|13900.7|13899.8|780
1624363200000|2021-06-22 12:00:00|13900.7|13899.8|13904.1|13903.2|13904.1|13903.2|13897.9|13897|779
1624363500000|2021-06-22 12:05:00|13904|13903.1|13903.9|13903|13907.7|13906.8|13901.1|13900.2|658
1624363800000|2021-06-22 12:10:00|13904.1|13903.2|13901.7|13900.8|13905.5|13904.6|13900.7|13899.8|678
1624364100000|2021-06-22 12:15:00|13901.8|13900.9|13906.9|13906|13908.3|13907.1|13899.6|13898.7|700
1624364400000|2021-06-22 12:20:00|13906.5|13905.6|13903.2|13902.3|13906.5|13905.6|13900.8|13899.7|712
1624364700000|2021-06-22 12:25:00|13903.1|13902.2|13893.1|13892.2|13904.2|13903.3|13892.1|13891|810
1624365000000|2021-06-22 12:30:00|13893.2|13892.3|13893.4|13892.5|13897.9|13897|13893.1|13892.2|751
1624365300000|2021-06-22 12:35:00|13893.3|13892.4|13889.1|13888.2|13895.5|13894.6|13888.9|13887.7|771
1624365600000|2021-06-22 12:40:00|13889.6|13888.7|13888.8|13887.9|13889.8|13888.9|13884.5|13883.3|783
1624365900000|2021-06-22 12:45:00|13888.6|13887.7|13882.5|13881.6|13889|13888.1|13881.4|13880.5|746
1624366200000|2021-06-22 12:50:00|13882.6|13881.7|13883.6|13882.7|13886|13885.1|13880.9|13880|742
1624366500000|2021-06-22 12:55:00|13883.7|13882.8|13885|13884.1|13887.6|13886.7|13882.9|13882|728
1624366800000|2021-06-22 13:00:00|13884.9|13884|13889.3|13888.4|13890.3|13889.1|13880.6|13879.4|980
1624367100000|2021-06-22 13:05:00|13889.4|13888.5|13896.3|13895.4|13896.7|13895.8|13887.9|13886.7|952
1624367400000|2021-06-22 13:10:00|13896|13895.1|13896.1|13895.2|13897|13895.8|13892.6|13891.7|866
1624367700000|2021-06-22 13:15:00|13896|13895.1|13894.1|13893.2|13900.8|13899.9|13893.8|13892.9|832
1624368000000|2021-06-22 13:20:00|13894|13893.1|13898.6|13897.1|13899.7|13898.8|13891.3|13890.4|766
1624368300000|2021-06-22 13:25:00|13898.5|13897|13899.3|13898.4|13899.9|13898.8|13896.2|13894.9|529
1624368600000|2021-06-22 13:30:00|13899.8|13898.9|13892.2|13891.3|13900.5|13899.6|13889.8|13888.9|715
1624368900000|2021-06-22 13:35:00|13892.3|13891.4|13886.9|13886|13892.3|13891.4|13882.2|13881.3|714
1624369200000|2021-06-22 13:40:00|13886.8|13885.9|13887|13886.1|13889.4|13888.5|13883.7|13882.8|646
1624369500000|2021-06-22 13:45:00|13887.2|13886.3|13894.3|13893.4|13895.3|13894.4|13887.2|13886.3|692
1624369800000|2021-06-22 13:50:00|13894.5|13893.6|13894.2|13893.3|13898.4|13897.4|13889.1|13887.9|1107
1624370100000|2021-06-22 13:55:00|13894.1|13893.2|13894.2|13892.7|13896.7|13895.8|13891.1|13889.9|1095
1624370400000|2021-06-22 14:00:00|13894.3|13892.8|13895.3|13893.8|13896.2|13895.3|13889.7|13888.8|1044
1624370700000|2021-06-22 14:05:00|13895|13894.1|13900.4|13899.5|13903.2|13902.3|13893.9|13892.7|996
1624371000000|2021-06-22 14:10:00|13900.3|13899.4|13901.1|13900.2|13905.4|13904.5|13900.3|13899.4|820
1624371300000|2021-06-22 14:15:00|13901|13900.1|13900.5|13899.6|13903|13902.1|13899.8|13898.9|820
1624371600000|2021-06-22 14:20:00|13900.4|13899.5|13910|13909.1|13912.3|13911.3|13899.8|13898.9|783
1624371900000|2021-06-22 14:25:00|13910.1|13909.2|13910.3|13909.4|13913.5|13912.6|13909.1|13908.2|725
1624372200000|2021-06-22 14:30:00|13910.4|13909.5|13916.4|13915.5|13916.8|13915.6|13909.7|13908.5|915
1624372500000|2021-06-22 14:35:00|13916.3|13915.4|13914.2|13913.3|13920.8|13919.6|13914.1|13913.2|736
1624372800000|2021-06-22 14:40:00|13914.3|13913.4|13916.3|13915.4|13917.2|13916.3|13911.6|13910.7|709
1624373100000|2021-06-22 14:45:00|13916.2|13915.3|13914.3|13913.4|13918.5|13917.6|13913.3|13912.1|912
1624373400000|2021-06-22 14:50:00|13914.2|13913.3|13912.5|13911.6|13914.9|13914|13906.9|13906|871
1624373700000|2021-06-22 14:55:00|13912.6|13911.7|13915.9|13915|13919.4|13918.5|13912.6|13911.6|1118
1624374000000|2021-06-22 15:00:00|13915.8|13914.9|13914|13913.1|13919.5|13918.6|13914|13913.1|1075
1624374300000|2021-06-22 15:05:00|13914.1|13913.2|13924.3|13923.4|13924.4|13923.5|13912.8|13911.9|697
1624374600000|2021-06-22 15:10:00|13924.2|13923.3|13929.5|13928.6|13931.2|13930.3|13924.2|13923.3|799
1624374900000|2021-06-22 15:15:00|13929.8|13928.9|13924|13923.1|13930.3|13929.4|13923.8|13922.9|778
1624375200000|2021-06-22 15:20:00|13924.1|13923.2|13921.9|13921|13925.8|13924.9|13921.8|13920.9|608
1624375500000|2021-06-22 15:25:00|13921.7|13920.8|13919.9|13919|13922.5|13921.6|13919.8|13918.6|574
1624375800000|2021-06-22 15:30:00|13919.6|13918.7|13917.5|13916|13919.8|13918.8|13916.6|13915.5|681
1624376100000|2021-06-22 15:35:00|13917.4|13915.9|13915.9|13915|13917.8|13916.9|13913.4|13912.5|553
1624376400000|2021-06-22 15:40:00|13915.8|13914.9|13915.4|13914.5|13917.6|13916.6|13914.8|13913.9|585
1624376700000|2021-06-22 15:45:00|13915.3|13914.4|13917.3|13916.4|13919.6|13918.6|13914.5|13913.6|605
1624377000000|2021-06-22 15:50:00|13917.2|13916.3|13918.4|13917.5|13919.8|13918.9|13916.8|13915.9|624
1624377300000|2021-06-22 15:55:00|13918.5|13917.6|13920.5|13919.6|13923.2|13922.3|13918.4|13917.5|582
1624377600000|2021-06-22 16:00:00|13920.4|13919.5|13920.9|13920|13922.7|13921.8|13919.7|13918.8|574
1624377900000|2021-06-22 16:05:00|13921|13920.1|13920.7|13919.8|13922.4|13921.5|13920.4|13919.2|478
1624378200000|2021-06-22 16:10:00|13920.9|13920|13922.3|13921.4|13922.6|13921.5|13919.7|13918.8|470
1624378500000|2021-06-22 16:15:00|13922.2|13921.3|13928.5|13927|13928.9|13928|13921.1|13920.2|544
1624378800000|2021-06-22 16:20:00|13928.4|13926.9|13930.6|13929.1|13932|13931|13928.1|13926.9|671
1624379100000|2021-06-22 16:25:00|13930.5|13929|13935.3|13934.4|13936.7|13935.8|13930.2|13929|590
1624379400000|2021-06-22 16:30:00|13935.2|13934.3|13932.1|13931.2|13935.4|13934.4|13929.5|13928.6|688
1624379700000|2021-06-22 16:35:00|13932|13931.1|13939.4|13938.5|13939.9|13939|13931.9|13931|720
1624380000000|2021-06-22 16:40:00|13939.5|13938.6|13936|13935.1|13939.5|13938.6|13935.2|13934.1|654
1624380300000|2021-06-22 16:45:00|13935.9|13935|13938|13937.1|13940|13939.1|13935.2|13934.3|523
1624380600000|2021-06-22 16:50:00|13937.9|13937|13938.6|13937.7|13938.8|13937.8|13936|13935.1|600
1624380900000|2021-06-22 16:55:00|13938.5|13937.6|13939.6|13938.7|13942.2|13941.3|13937.2|13936.3|712
1624381200000|2021-06-22 17:00:00|13939.7|13938.8|13941.5|13940.6|13943.4|13942.4|13939.1|13938.2|744
1624381500000|2021-06-22 17:05:00|13941.4|13940.5|13940.3|13939.4|13941.4|13940.5|13936.7|13935.2|608
1624381800000|2021-06-22 17:10:00|13940.4|13939.5|13941.6|13940.7|13942.2|13941.3|13939.1|13937.8|598
1624382100000|2021-06-22 17:15:00|13941.4|13940.5|13942|13941.1|13942.7|13941.8|13940.3|13939.2|691
1624382400000|2021-06-22 17:20:00|13941.9|13941|13942.3|13941.4|13943.1|13942.2|13939.6|13938.4|551
1624382700000|2021-06-22 17:25:00|13942.1|13941.2|13941.6|13940.7|13943.2|13942.3|13941.1|13940.2|434
1624383000000|2021-06-22 17:30:00|13941.3|13940.4|13940.9|13940|13943.1|13942.2|13939.9|13939|558
1624383300000|2021-06-22 17:35:00|13940.8|13939.9|13941.8|13940.9|13943|13942.1|13939.5|13938.6|448
1624383600000|2021-06-22 17:40:00|13941.9|13941|13941.4|13940.5|13943|13942.1|13940.9|13940|366
1624383900000|2021-06-22 17:45:00|13941.3|13940.4|13942.2|13941.3|13943.6|13942.7|13939|13938.1|385
1624384200000|2021-06-22 17:50:00|13942.1|13941.2|13941.1|13940.2|13943.3|13942.4|13940.5|13939.6|296
1624384500000|2021-06-22 17:55:00|13941|13940.1|13938.4|13937.5|13941|13940.1|13936.6|13935.6|464
1624384800000|2021-06-22 18:00:00|13938.3|13937.4|13942.2|13941.3|13942.7|13941.6|13937.7|13936.3|531
1624385100000|2021-06-22 18:05:00|13942.1|13941.2|13943.1|13942.2|13943.8|13942.7|13940.6|13939.7|444
1624385400000|2021-06-22 18:10:00|13943|13942.1|13944.1|13943.2|13946.1|13945.2|13942.1|13941.2|484
1624385700000|2021-06-22 18:15:00|13943.9|13943|13938.1|13937.2|13943.9|13943|13936.8|13935.8|500
1624386000000|2021-06-22 18:20:00|13938.2|13937.3|13941.5|13940.6|13942|13941.1|13937.9|13936.9|496
1624386300000|2021-06-22 18:25:00|13941.4|13940.5|13942.6|13941.1|13942.6|13941.7|13939.2|13938.2|556
1624386600000|2021-06-22 18:30:00|13942.1|13941.2|13945|13944.1|13945.3|13944.3|13939.4|13938.5|560
1624386900000|2021-06-22 18:35:00|13945.1|13944.2|13945.8|13944.9|13946.5|13945.6|13942.7|13941.8|505
1624387200000|2021-06-22 18:40:00|13945.9|13945|13946|13945.1|13948.1|13947.2|13944.7|13943.7|458
1624387500000|2021-06-22 18:45:00|13945.9|13945|13942.9|13942|13947.4|13946.3|13941.7|13940.8|512
1624387800000|2021-06-22 18:50:00|13943|13942.1|13942.1|13941.2|13945.7|13944.7|13941.7|13940.6|381
1624388100000|2021-06-22 18:55:00|13942.2|13941.3|13941.1|13940.2|13945.1|13944.2|13940.7|13939.6|545
1624388400000|2021-06-22 19:00:00|13941.3|13940.4|13956.5|13955|13956.7|13955.2|13941.3|13940.1|751
1624388700000|2021-06-22 19:05:00|13956.4|13954.9|13963.6|13962.1|13964.5|13963.2|13955.9|13954.7|712
1624389000000|2021-06-22 19:10:00|13963.7|13962.2|13957.1|13956.2|13963.9|13962.4|13957.1|13955.8|756
1624389300000|2021-06-22 19:15:00|13957|13956.1|13957.3|13955.8|13958.9|13957.8|13955.3|13954.4|490
1624389600000|2021-06-22 19:20:00|13957.2|13955.7|13955.2|13953.7|13957.3|13956.2|13953.4|13952.1|514
1624389900000|2021-06-22 19:25:00|13955.3|13953.8|13960.3|13958.8|13964.3|13963.2|13954.9|13953.6|653
1624390200000|2021-06-22 19:30:00|13960.1|13958.6|13958|13957.1|13961|13959.8|13957.8|13956.6|474
1624390500000|2021-06-22 19:35:00|13957.9|13957|13957.3|13955.8|13958.8|13957.6|13955.6|13954.5|392
1624390800000|2021-06-22 19:40:00|13957.2|13955.7|13954.4|13952.9|13957.9|13956.6|13953.6|13952.5|518
1624391100000|2021-06-22 19:45:00|13954.3|13952.8|13953.6|13952.7|13955.8|13954.6|13952.8|13951.6|467
1624391400000|2021-06-22 19:50:00|13953.1|13952.2|13951|13950.1|13954|13952.8|13950.6|13949.7|464
1624391700000|2021-06-22 19:55:00|13951.1|13950.2|13950.3|13949.4|13951.7|13950.2|13948.7|13947.8|477
1624392000000|2021-06-22 20:00:00|13950.4|13949.5|13949.4|13947.9|13950.8|13949.7|13948.8|13947.6|541
1624392300000|2021-06-22 20:05:00|13949.6|13948.1|13951.3|13949.8|13951.4|13950.1|13948.7|13947.6|303
1624392600000|2021-06-22 20:10:00|13951.1|13950.2|13948.6|13947.1|13951.7|13950.5|13946.7|13945.5|307
1624392900000|2021-06-22 20:15:00|13948.5|13947|13949.3|13947.8|13950.4|13948.9|13947.7|13946.6|229
1624393200000|2021-06-22 20:20:00|13949.4|13947.9|13949|13948.1|13949.5|13948.2|13948.7|13947.6|117
1624393500000|2021-06-22 20:25:00|13949.1|13948.2|13949.7|13948.2|13949.8|13948.6|13947.6|13946.5|242
1624393800000|2021-06-22 20:30:00|13949.6|13948.1|13949.6|13948.7|13950.5|13949.1|13949|13947.9|150
1624394100000|2021-06-22 20:35:00|13949.7|13948.8|13949.1|13947.6|13952.8|13951.3|13947.2|13945.7|375
1624394400000|2021-06-22 20:40:00|13949|13947.5|13949|13947.5|13949.2|13947.7|13946.7|13945.2|230
1624394700000|2021-06-22 20:45:00|13948.8|13947.3|13947.7|13946.2|13950|13948.5|13946.5|13945|284
1624395000000|2021-06-22 20:50:00|13947.8|13946.3|13948.1|13946.6|13949.4|13947.9|13947.5|13946|316
1624395300000|2021-06-22 20:55:00|13948.2|13946.7|13950.4|13945.2|13957.1|13946.7|13946.4|13943.4|717
1624395600000|2021-06-22 21:00:00|13950.5|13945.5|13956.2|13945.2|13956.6|13945.6|13950.5|13942.9|51
1624395900000|2021-06-22 21:05:00|13956|13945|13955.1|13944.1|13961|13951.6|13954.3|13943.3|145
1624396200000|2021-06-22 21:10:00|13955.4|13944.4|13956.1|13945.1|13957.9|13946.9|13948.3|13940.8|347
1624396500000|2021-06-22 21:15:00|13956|13945|13956.2|13946|13958.1|13947.1|13937.5|13926.5|422
1624396800000|2021-06-22 21:20:00|13958|13947|13951.8|13940.8|13958.8|13949|13950.7|13939.7|271
1624397100000|2021-06-22 21:25:00|13951.7|13940.7|13951.1|13940.1|13954.8|13944.7|13949.9|13938.9|173
1624397400000|2021-06-22 21:30:00|13951.2|13940.2|13952.2|13941.2|13953.5|13942.5|13949|13938|166
1624397700000|2021-06-22 21:35:00|13952.1|13941.1|13953.7|13946.6|13957.3|13949.5|13949.8|13940.3|206
1624398000000|2021-06-22 21:40:00|13954.8|13946.2|13954|13945.1|13956.7|13949.2|13952.5|13942.4|258
1624398300000|2021-06-22 21:45:00|13953|13944.4|13950.6|13940.3|13955.6|13948.1|13948.7|13939.1|905
1624398600000|2021-06-22 21:50:00|13950.3|13940.1|13948.5|13944.2|13951.6|13944.7|13947|13940|496
1624398900000|2021-06-22 21:55:00|13948.1|13944.1|13949.4|13943.9|13950.4|13945|13945.9|13935.5|581
1624399200000|2021-06-22 22:00:00|13949.9|13943.8|13953.1|13950.9|13953.5|13951.3|13948.5|13941.6|887
1624399500000|2021-06-22 22:05:00|13953|13950.4|13951.6|13949.3|13953|13950.9|13949.9|13947.9|327
1624399800000|2021-06-22 22:10:00|13951.3|13949.4|13951.6|13950.1|13952.7|13950.1|13950.5|13947.8|225
1624400100000|2021-06-22 22:15:00|13952.2|13950.7|13952.4|13950.9|13954.3|13952|13952.1|13949.6|306
1624400400000|2021-06-22 22:20:00|13952.3|13950.8|13952.1|13950.6|13952.9|13950.8|13951.6|13949|305
1624400700000|2021-06-22 22:25:00|13952.5|13950.3|13951.8|13949.5|13953.1|13950.8|13950.9|13948.7|220
1624401000000|2021-06-22 22:30:00|13951.6|13950.1|13952.3|13949.8|13954.2|13952.1|13951.5|13949.1|299
1624401300000|2021-06-22 22:35:00|13952.2|13949.7|13952|13949|13953.1|13951.3|13950.9|13948.3|291
1624401600000|2021-06-22 22:40:00|13951.9|13949.2|13951.2|13949.7|13952.2|13950.2|13951.1|13949.2|230
1624401900000|2021-06-22 22:45:00|13951.3|13949.8|13951.7|13949.4|13952|13950|13951|13949.1|166
1624402200000|2021-06-22 22:50:00|13951.8|13949.3|13950.5|13948|13952|13950.1|13950.1|13947.9|200
1624402500000|2021-06-22 22:55:00|13950.4|13947.9|13950.3|13948.1|13950.7|13948.8|13950|13947.6|256
1624402800000|2021-06-22 23:00:00|13950.2|13948.7|13952.3|13950.8|13952.4|13951|13949.7|13947.6|197
1624403100000|2021-06-22 23:05:00|13952.2|13950.7|13952.4|13950.9|13952.7|13951.1|13950.9|13949.4|152
1624403400000|2021-06-22 23:10:00|13952.5|13951|13952.2|13950.7|13953.7|13952.4|13951.1|13949.4|180
1624403700000|2021-06-22 23:15:00|13952.3|13950.8|13952.5|13951|13953.5|13952|13951.2|13949.7|219
1624404000000|2021-06-22 23:20:00|13952.4|13950.9|13950.5|13949|13952.4|13950.9|13950.1|13948.6|154
1624404300000|2021-06-22 23:25:00|13950.4|13948.9|13952.1|13950.6|13952.2|13950.7|13949.7|13948.2|181
1624404600000|2021-06-22 23:30:00|13952.3|13950.8|13951.4|13949.9|13952.5|13951|13950.6|13949.1|170
1624404900000|2021-06-22 23:35:00|13951.5|13950|13954.7|13953.2|13954.8|13953.3|13951.4|13949.9|212
1624405200000|2021-06-22 23:40:00|13955.1|13953.6|13952|13950.5|13957.2|13955.7|13951.8|13950.3|432
1624405500000|2021-06-22 23:45:00|13952.1|13950.6|13953.6|13952.1|13955.7|13954.2|13951.4|13949.9|411
1624405800000|2021-06-22 23:50:00|13953.5|13952|13953.8|13952.3|13955.4|13953.9|13952.9|13951.4|388
1624406100000|2021-06-22 23:55:00|13953.5|13952|13950.2|13948.7|13954.4|13952.9|13950|13948.5|297
1624406400000|2021-06-23 00:00:00|13950.1|13948.6|13945.5|13944.6|13950.8|13949.3|13944.8|13943.4|487
1624406700000|2021-06-23 00:05:00|13945.6|13944.7|13945.2|13944.3|13947.8|13946.5|13944.8|13943.6|383
1624407000000|2021-06-23 00:10:00|13945.1|13944.2|13952.3|13950.8|13953.7|13952.5|13945.1|13944.2|552
1624407300000|2021-06-23 00:15:00|13952.2|13950.7|13945.8|13944.3|13953.5|13952|13944.9|13943.8|372
1624407600000|2021-06-23 00:20:00|13945.7|13944.2|13944.4|13942.9|13945.8|13944.7|13944.1|13942.6|388
1624407900000|2021-06-23 00:25:00|13944.3|13942.8|13944.1|13942.6|13944.7|13943.6|13942.7|13941.3|440
1624408200000|2021-06-23 00:30:00|13944|13942.5|13941.5|13940|13944.4|13943.2|13939.9|13938.5|448
1624408500000|2021-06-23 00:35:00|13941.7|13940.2|13942.9|13942|13943.5|13942.3|13939|13937.6|476
1624408800000|2021-06-23 00:40:00|13943.1|13941.6|13938.2|13936.7|13943.3|13942|13937.6|13936.5|483
1624409100000|2021-06-23 00:45:00|13938.1|13936.6|13940.4|13938.9|13940.5|13939.4|13935.5|13934.4|711
1624409400000|2021-06-23 00:50:00|13940.3|13938.8|13939.7|13938.2|13941.4|13940.3|13937.7|13936.2|607
1624409700000|2021-06-23 00:55:00|13939.6|13938.1|13941|13939.5|13941|13939.5|13938.4|13936.9|517
1624410000000|2021-06-23 01:00:00|13941.1|13939.6|13940.7|13939.2|13944|13942.5|13940.7|13939.2|610
1624410300000|2021-06-23 01:05:00|13940.6|13939.1|13938.6|13937.1|13941.7|13940.4|13938|13936.7|563
1624410600000|2021-06-23 01:10:00|13938.5|13937|13937.9|13936.4|13941.2|13940.1|13937|13935.6|530
1624410900000|2021-06-23 01:15:00|13937.8|13936.3|13937.5|13936|13938.5|13937.5|13935.7|13934.6|539
1624411200000|2021-06-23 01:20:00|13937.4|13935.9|13937.2|13935.7|13939.4|13938|13935.9|13934.7|464
1624411500000|2021-06-23 01:25:00|13937.1|13935.6|13934.5|13933|13937.3|13936|13933.9|13932.6|478
1624411800000|2021-06-23 01:30:00|13934.1|13933.2|13937.2|13935.7|13938.5|13937.1|13933.2|13931.7|575
1624412100000|2021-06-23 01:35:00|13937.1|13935.6|13930.3|13928.8|13938.3|13937.2|13929.9|13928.7|687
1624412400000|2021-06-23 01:40:00|13930.4|13928.9|13932|13930.5|13932.4|13931|13929.6|13928.4|595
1624412700000|2021-06-23 01:45:00|13932.1|13930.6|13927|13926.1|13932.4|13931.3|13927|13925.9|423
1624413000000|2021-06-23 01:50:00|13927.3|13925.8|13929.1|13927.6|13930.3|13929|13924.5|13923.5|658
1624413300000|2021-06-23 01:55:00|13929.2|13927.7|13930.8|13929.3|13931.9|13930.8|13929|13927.7|608
1624413600000|2021-06-23 02:00:00|13931.3|13929.8|13930.8|13929.9|13931.3|13930|13927.1|13925.9|610
1624413900000|2021-06-23 02:05:00|13930.9|13930|13931.6|13930.7|13932|13931|13928.6|13927.4|544
1624414200000|2021-06-23 02:10:00|13930.9|13930|13928.9|13928|13932.3|13931.1|13928.5|13927.3|397
1624414500000|2021-06-23 02:15:00|13929|13928.1|13931.4|13930.5|13933.3|13932|13928.7|13927.5|559
1624414800000|2021-06-23 02:20:00|13931.6|13930.1|13929.1|13927.6|13932.4|13931.2|13928.6|13927.5|447
1624415100000|2021-06-23 02:25:00|13929.2|13927.7|13930.6|13929.1|13931.7|13930.2|13928.6|13927.4|337
1624415400000|2021-06-23 02:30:00|13930.5|13929|13932.3|13930.8|13932.8|13931.6|13930.5|13929|430
1624415700000|2021-06-23 02:35:00|13932.4|13930.9|13933|13931.5|13935|13933.5|13932.1|13930.6|459
1624416000000|2021-06-23 02:40:00|13932.9|13931.4|13930|13929.1|13935.3|13934.1|13929.1|13928.1|585
1624416300000|2021-06-23 02:45:00|13930.2|13929.3|13926.4|13924.9|13931.3|13930.2|13925.1|13924.2|421
1624416600000|2021-06-23 02:50:00|13926.5|13925|13926.4|13925.5|13927.9|13926.8|13924.4|13923.2|351
1624416900000|2021-06-23 02:55:00|13926.3|13925.4|13930.2|13928.7|13930.3|13929|13926.1|13924.6|433
1624417200000|2021-06-23 03:00:00|13930.3|13928.8|13934.5|13933|13934.5|13933|13930.2|13928.7|468
1624417500000|2021-06-23 03:05:00|13934.4|13932.9|13932.1|13930.6|13934.7|13933.2|13931.8|13930.5|294
1624417800000|2021-06-23 03:10:00|13932.2|13930.7|13934.2|13932.7|13934.8|13933.6|13931.9|13930.6|348
1624418100000|2021-06-23 03:15:00|13934.3|13932.8|13933.4|13931.9|13934.7|13933.2|13932.9|13931.7|363
1624418400000|2021-06-23 03:20:00|13933.3|13931.8|13934.1|13933.2|13934.7|13933.4|13933.3|13931.8|194
1624418700000|2021-06-23 03:25:00|13934.2|13933.3|13933.8|13932.9|13935.6|13934.3|13933.7|13932.5|309
1624419000000|2021-06-23 03:30:00|13933.7|13932.8|13932.2|13930.7|13934.2|13933|13930.9|13929.8|301
1624419300000|2021-06-23 03:35:00|13932.1|13930.6|13928.3|13926.8|13932.2|13931|13927.7|13926.5|292
1624419600000|2021-06-23 03:40:00|13928.4|13926.9|13930.2|13928.7|13930.2|13929|13928.2|13926.7|221
1624419900000|2021-06-23 03:45:00|13930.1|13928.6|13929.3|13927.8|13931.5|13930|13928.6|13927.5|260
1624420200000|2021-06-23 03:50:00|13929.2|13927.7|13930.8|13929.3|13931.2|13929.7|13929|13927.5|352
1624420500000|2021-06-23 03:55:00|13930.6|13929.1|13931.4|13929.9|13931.9|13930.5|13930.3|13928.8|303
1624420800000|2021-06-23 04:00:00|13931.3|13929.8|13930.3|13928.8|13931.7|13930.3|13929.1|13928|252
1624421100000|2021-06-23 04:05:00|13930.4|13928.9|13931.1|13929.6|13931.3|13929.8|13929.4|13928.2|287
1624421400000|2021-06-23 04:10:00|13930.5|13929.3|13928.4|13927.5|13931.5|13930.3|13928.4|13927.1|331
1624421700000|2021-06-23 04:15:00|13928.8|13927.3|13930.5|13929|13932.2|13930.7|13928|13926.8|323
1624422000000|2021-06-23 04:20:00|13930.6|13929.1|13931.2|13929.7|13931.9|13930.5|13929.9|13928.8|340
1624422300000|2021-06-23 04:25:00|13931.1|13929.6|13930.4|13928.9|13931.2|13929.7|13929.4|13928.3|284
1624422600000|2021-06-23 04:30:00|13930.5|13929|13930.4|13929.5|13931.8|13930.6|13930|13928.7|253
1624422900000|2021-06-23 04:35:00|13930.3|13929.4|13931.9|13931|13932.5|13931|13930.3|13929.1|185
1624423200000|2021-06-23 04:40:00|13931.8|13930.9|13931.9|13930.4|13932.4|13931.1|13930.8|13929.8|233
1624423500000|2021-06-23 04:45:00|13931.6|13930.7|13932.5|13931|13932.5|13931.3|13931.1|13930|205
1624423800000|2021-06-23 04:50:00|13932.6|13931.1|13932.4|13930.9|13933.1|13931.9|13931.2|13930.2|219
1624424100000|2021-06-23 04:55:00|13932.3|13930.8|13931.7|13930.8|13932.5|13931.3|13931.2|13930|270
1624424400000|2021-06-23 05:00:00|13931.8|13930.9|13933.2|13932.3|13934|13932.9|13931.8|13930.9|272
1624424700000|2021-06-23 05:05:00|13933.3|13932.4|13930.1|13929.2|13934.4|13933.2|13929|13928.1|342
1624425000000|2021-06-23 05:10:00|13930.2|13929.3|13930.7|13929.8|13932.7|13931.4|13929.8|13928.9|357
1624425300000|2021-06-23 05:15:00|13930.6|13929.7|13932.5|13931|13933.1|13931.9|13930.6|13929.6|370
1624425600000|2021-06-23 05:20:00|13932.6|13931.1|13929.6|13928.7|13932.9|13931.7|13929.5|13928.2|282
1624425900000|2021-06-23 05:25:00|13929.7|13928.8|13926.4|13924.9|13929.7|13928.8|13926|13924.9|406
1624426200000|2021-06-23 05:30:00|13926.3|13924.8|13928.8|13927.9|13929.2|13928|13924.6|13923.7|501
1624426500000|2021-06-23 05:35:00|13928.9|13928|13930.7|13929.8|13931.5|13930.3|13928.5|13927.5|361
1624426800000|2021-06-23 05:40:00|13930.8|13929.9|13932.2|13930.7|13932.8|13931.8|13930.8|13929.5|357
1624427100000|2021-06-23 05:45:00|13932|13931.1|13934.9|13934|13935.2|13934.1|13931.2|13929.9|365
1624427400000|2021-06-23 05:50:00|13935|13934.1|13939.7|13938.2|13939.8|13938.4|13934|13932.8|511
1624427700000|2021-06-23 05:55:00|13939.8|13938.3|13940.4|13938.9|13941.2|13940.3|13937.8|13936.6|613
1624428000000|2021-06-23 06:00:00|13940.5|13939|13940.5|13939.6|13945.5|13944.5|13938.4|13937.2|747
1624428300000|2021-06-23 06:05:00|13940.4|13939.5|13940.8|13939.9|13942.9|13942|13939.7|13938.5|574
1624428600000|2021-06-23 06:10:00|13940.7|13939.8|13947|13946.1|13948.2|13947.2|13939.7|13938.8|770
1624428900000|2021-06-23 06:15:00|13946.8|13945.9|13946.2|13945.3|13949.3|13948.4|13943.8|13942.9|702
1624429200000|2021-06-23 06:20:00|13946.3|13945.4|13943.4|13942.5|13946.6|13945.4|13941|13939.6|649
1624429500000|2021-06-23 06:25:00|13943.5|13942.6|13948.7|13947.8|13948.8|13947.9|13943.5|13942.6|597
1624429800000|2021-06-23 06:30:00|13948.6|13947.7|13949.7|13948.8|13954.1|13953.1|13948.4|13947.3|653
1624430100000|2021-06-23 06:35:00|13949.6|13948.7|13953.2|13952.3|13956.1|13955|13948.9|13948|515
1624430400000|2021-06-23 06:40:00|13953.3|13952.4|13958.8|13957.9|13961.1|13960.1|13952.8|13951.9|694
1624430700000|2021-06-23 06:45:00|13958.6|13957.7|13959.6|13958.7|13960.5|13959.3|13955.7|13954.6|667
1624431000000|2021-06-23 06:50:00|13959.8|13958.9|13962.4|13961.5|13963.4|13962.4|13959|13957.9|755
1624431300000|2021-06-23 06:55:00|13962.3|13961.4|13963|13962.1|13964.1|13962.9|13957.9|13956.9|852
1624431600000|2021-06-23 07:00:00|13963.4|13962.5|13960.8|13959.9|13968.5|13967.3|13959.3|13958.4|1024
1624431900000|2021-06-23 07:05:00|13960.7|13959.8|13967.9|13967|13972|13970.5|13959.9|13958.5|1101
1624432200000|2021-06-23 07:10:00|13968.2|13966.7|13964.4|13962.9|13968.2|13967.3|13961.9|13961|827
1624432500000|2021-06-23 07:15:00|13964.6|13963.1|13974.3|13972.8|13974.5|13973.4|13960.6|13959.1|1237
1624432800000|2021-06-23 07:20:00|13973.9|13973|13976.3|13975.4|13977.4|13976.3|13972.9|13971.9|786
1624433100000|2021-06-23 07:25:00|13976.5|13975.6|13978.2|13976.7|13980.4|13979.1|13972.7|13971.8|812
1624433400000|2021-06-23 07:30:00|13979.9|13978.4|13979.1|13978.2|13988.5|13987|13977.3|13976.2|1091
1624433700000|2021-06-23 07:35:00|13979|13978.1|13976.9|13976|13982|13980.8|13975.1|13974.2|922
1624434000000|2021-06-23 07:40:00|13976.8|13975.9|13979|13977.5|13981.3|13980.1|13976.7|13975.8|825
1624434300000|2021-06-23 07:45:00|13979.1|13977.6|13980.1|13979.2|13986.3|13985.3|13977.7|13976.8|732
1624434600000|2021-06-23 07:50:00|13979.9|13979|13978.5|13977.6|13981.4|13980.5|13977.7|13976.6|616
1624434900000|2021-06-23 07:55:00|13978.4|13977.5|13980.2|13978.7|13981.3|13980.1|13976.3|13975.1|687
1624435200000|2021-06-23 08:00:00|13980.3|13978.8|13973.9|13972.4|13984.6|13983.7|13973.6|13972.3|914
1624435500000|2021-06-23 08:05:00|13973.7|13972.2|13969.7|13968.8|13977|13976.1|13968.5|13967.6|928
1624435800000|2021-06-23 08:10:00|13969.4|13968.5|13969.9|13969|13972.2|13971|13965.5|13964.3|887
1624436100000|2021-06-23 08:15:00|13970|13969.1|13977.9|13976.4|13979.8|13978.6|13969.6|13968.7|793
1624436400000|2021-06-23 08:20:00|13977.6|13976.7|13978.3|13976.8|13981.1|13980|13975|13974.1|770
1624436700000|2021-06-23 08:25:00|13978.2|13976.7|13972.9|13965.9|13980.4|13979.3|13971.5|13965.5|738
1624437000000|2021-06-23 08:30:00|13973.3|13964.8|13971.1|13970.2|13977.3|13976.2|13969.6|13964.8|899
1624437300000|2021-06-23 08:35:00|13971.4|13970.5|13975.9|13975|13977.9|13977|13970.9|13969.9|817
1624437600000|2021-06-23 08:40:00|13976.2|13974.7|13976.9|13975.4|13978.5|13977.6|13971.5|13970.5|1017
1624437900000|2021-06-23 08:45:00|13976.8|13975.3|13977.2|13975.7|13978.4|13977.2|13970.5|13969.6|637
1624438200000|2021-06-23 08:50:00|13977.3|13975.8|13973.6|13972.7|13977.3|13976|13969.5|13968.2|625
1624438500000|2021-06-23 08:55:00|13973.7|13972.8|13970.2|13969.3|13974.7|13973.8|13968.1|13967.2|746
1624438800000|2021-06-23 09:00:00|13970.3|13969.4|13967.6|13966.7|13971.7|13970.5|13964.7|13963.6|687
1624439100000|2021-06-23 09:05:00|13967.7|13966.8|13960.8|13959.9|13968.5|13967.3|13960.6|13959.4|660
1624439400000|2021-06-23 09:10:00|13960.9|13960|13958.8|13957.9|13961.2|13960|13956.5|13955.3|644
1624439700000|2021-06-23 09:15:00|13958.9|13958|13964.8|13963.9|13965.4|13964.4|13958.4|13957.4|634
1624440000000|2021-06-23 09:20:00|13964.9|13964|13968.5|13967.6|13969.4|13968.5|13964.3|13963.1|600
1624440300000|2021-06-23 09:25:00|13968.6|13967.7|13968.9|13968|13969.2|13968.3|13965.2|13964.1|735
1624440600000|2021-06-23 09:30:00|13969.1|13968.2|13962.1|13961.2|13969.4|13968.4|13960.2|13958.9|528
1624440900000|2021-06-23 09:35:00|13962.2|13961.3|13956|13954.5|13963.3|13962.4|13955.6|13954.5|550
1624441200000|2021-06-23 09:40:00|13955.8|13954.9|13956.8|13955.9|13960.4|13959.3|13955.6|13954.6|602
1624441500000|2021-06-23 09:45:00|13957|13955.5|13959.8|13958.3|13963.6|13962.3|13956.7|13955.5|535
1624441800000|2021-06-23 09:50:00|13959.7|13958.2|13955.9|13955|13962.2|13961|13955.5|13954.6|511
1624442100000|2021-06-23 09:55:00|13956|13955.1|13960.6|13959.1|13960.6|13959.4|13953.6|13952.6|583
1624442400000|2021-06-23 10:00:00|13960.8|13959.9|13959.1|13957.6|13962.5|13961.5|13957.1|13956.2|698
1624442700000|2021-06-23 10:05:00|13959.2|13957.7|13957.5|13956|13960.9|13959.6|13955.6|13954.7|670
1624443000000|2021-06-23 10:10:00|13957.6|13956.1|13966|13965.1|13966.4|13965.5|13957.4|13955.9|693
1624443300000|2021-06-23 10:15:00|13966.1|13965.2|13965.1|13964.2|13967.1|13966|13963.3|13961.9|684
1624443600000|2021-06-23 10:20:00|13965|13964.1|13963.5|13962.6|13965.4|13964.2|13960.4|13959.5|663
1624443900000|2021-06-23 10:25:00|13963.6|13962.7|13960.9|13960|13965.8|13964.9|13960.9|13959.8|564
1624444200000|2021-06-23 10:30:00|13961|13959.5|13961.4|13959.9|13962.8|13961.9|13958.7|13957.8|573
1624444500000|2021-06-23 10:35:00|13961.3|13959.8|13967.6|13966.7|13969.4|13968.5|13961.1|13959.8|607
1624444800000|2021-06-23 10:40:00|13967.7|13966.8|13962.3|13960.8|13972.1|13971.2|13960.5|13959.1|672
1624445100000|2021-06-23 10:45:00|13962.4|13960.9|13963.6|13962.1|13964.3|13963|13960.3|13959.2|613
1624445400000|2021-06-23 10:50:00|13963.5|13962|13971.3|13970.4|13972.6|13971.6|13962.5|13961.5|698
1624445700000|2021-06-23 10:55:00|13971.5|13970|13967.2|13965.7|13973.1|13971.6|13966.1|13965.2|617
1624446000000|2021-06-23 11:00:00|13966.9|13966|13964.4|13963.5|13967|13966|13963|13961.7|623
1624446300000|2021-06-23 11:05:00|13964.3|13963.4|13957.6|13956.7|13965.4|13964.4|13957.6|13956.7|639
1624446600000|2021-06-23 11:10:00|13957.7|13956.8|13956.1|13955.2|13960|13958.8|13954.5|13953.6|663
1624446900000|2021-06-23 11:15:00|13956.4|13954.9|13963.2|13962.3|13964|13963.1|13955.5|13954.6|521
1624447200000|2021-06-23 11:20:00|13963.4|13962.5|13955.3|13954.4|13965.2|13964.1|13954.4|13953.5|646
1624447500000|2021-06-23 11:25:00|13955.4|13954.5|13961|13960.1|13961.4|13960.5|13954.7|13953.6|602
1624447800000|2021-06-23 11:30:00|13961.1|13960.2|13969|13968.1|13969.2|13968.3|13955.8|13954.8|676
1624448100000|2021-06-23 11:35:00|13969.1|13968.2|13967.8|13966.3|13971|13969.9|13965.6|13964.3|1087
1624448400000|2021-06-23 11:40:00|13967.4|13966.5|13970.7|13969.8|13971.3|13970|13963.8|13962.7|856
1624448700000|2021-06-23 11:45:00|13970.6|13969.7|13971.4|13970.5|13972.5|13971.3|13968.1|13967.2|631
1624449000000|2021-06-23 11:50:00|13971.6|13970.7|13970.4|13968.9|13974.3|13973.4|13969.3|13967.9|843
1624449300000|2021-06-23 11:55:00|13970.5|13969|13972.1|13971.2|13974.7|13973.8|13968.8|13967.5|829
1624449600000|2021-06-23 12:00:00|13972.7|13971.8|13973.1|13972.2|13976.4|13975.4|13971.8|13970.6|901
1624449900000|2021-06-23 12:05:00|13973|13972.1|13984.2|13983.3|13985.5|13984.5|13972.9|13971.7|867
1624450200000|2021-06-23 12:10:00|13984|13983.1|13990|13988.5|13992.1|13990.6|13981.7|13980.5|900
1624450500000|2021-06-23 12:15:00|13989.9|13988.4|13989|13988.1|13993.4|13992.3|13988|13986.9|807
1624450800000|2021-06-23 12:20:00|13989.3|13988.4|13988.6|13987.7|13994.1|13993.2|13988.1|13986.8|781
1624451100000|2021-06-23 12:25:00|13988.5|13987.6|13990.2|13988.7|13991.9|13990.4|13988.1|13987.2|596
1624451400000|2021-06-23 12:30:00|13990.1|13988.6|13985.6|13984.7|13993.2|13991.8|13985.4|13984.5|749
1624451700000|2021-06-23 12:35:00|13985.7|13984.8|13989|13987.5|13989|13987.9|13982.5|13981.4|722
1624452000000|2021-06-23 12:40:00|13988.9|13987.4|13989.9|13989|13990.7|13989.3|13987.6|13986.2|722
1624452300000|2021-06-23 12:45:00|13990|13988.5|13988.3|13987.4|13993.1|13991.9|13988.2|13986.9|677
1624452600000|2021-06-23 12:50:00|13988.2|13987.3|13986.3|13985.4|13990.4|13989.5|13984.2|13983.3|727
1624452900000|2021-06-23 12:55:00|13986.2|13985.3|13981.4|13980.5|13989|13987.9|13980.6|13979.7|812
1624453200000|2021-06-23 13:00:00|13981.2|13980.3|13985.6|13984.7|13987.2|13986.3|13981.2|13980.3|834
1624453500000|2021-06-23 13:05:00|13985.5|13984.6|13986.5|13985.6|13992.6|13991.7|13985.4|13984.4|833
1624453800000|2021-06-23 13:10:00|13986.4|13985.5|13985.2|13984.3|13988.6|13987.7|13981.9|13981|645
1624454100000|2021-06-23 13:15:00|13985.1|13984.2|13987.2|13986.3|13988.2|13987.3|13984.6|13983.7|736
1624454400000|2021-06-23 13:20:00|13987.1|13986.2|13988.9|13988|13993.5|13992.4|13985.2|13984|592
1624454700000|2021-06-23 13:25:00|13988.6|13987.7|13988.7|13987.8|13992.8|13991.9|13988.2|13987.2|551
1624455000000|2021-06-23 13:30:00|13988.5|13987.6|13990.6|13989.7|13991.8|13990.9|13986.3|13985.4|631
1624455300000|2021-06-23 13:35:00|13990.5|13989.6|13992.6|13991.7|13994.6|13993.7|13987.4|13986.4|644
1624455600000|2021-06-23 13:40:00|13992.3|13991.4|13991.7|13988.9|13994.5|13993.6|13989.5|13988.4|583
1624455900000|2021-06-23 13:45:00|13991.6|13989|13998|13997.1|13999.2|13998.3|13991.6|13989|707
1624456200000|2021-06-23 13:50:00|13997.9|13997|13994.1|13993.2|13998.7|13997.8|13992.8|13991.9|615
1624456500000|2021-06-23 13:55:00|13994.3|13992.8|14000|13998.5|14000.4|13999.3|13993.7|13992.8|608
1624456800000|2021-06-23 14:00:00|14000.1|13998.6|13993.7|13992.8|14000.7|13999.4|13992.6|13991.7|684
1624457100000|2021-06-23 14:05:00|13993.5|13992.6|13999.3|13998.4|14001.4|14000.1|13993.1|13991.7|596
1624457400000|2021-06-23 14:10:00|13999.5|13998|13998.4|13996.9|14000|13999.1|13995.4|13994.4|475
1624457700000|2021-06-23 14:15:00|13998.3|13997.4|13998.8|13997.9|14001.8|14000.9|13997.5|13996.6|530
1624458000000|2021-06-23 14:20:00|13998.6|13997.7|13997.5|13996.6|14001.1|14000.2|13997.1|13996.2|535
1624458300000|2021-06-23 14:25:00|13997.4|13996.5|13988.7|13987.8|13999|13998.1|13987.6|13986.7|565
1624458600000|2021-06-23 14:30:00|13988.3|13987.4|13985.9|13985|13992|13991.1|13984.7|13983.5|570
1624458900000|2021-06-23 14:35:00|13986.4|13985.5|13980|13979.1|13988.7|13987.8|13978.9|13977.7|549
1624459200000|2021-06-23 14:40:00|13980.1|13979.2|13976|13975.1|13984.1|13983.1|13975.9|13974.8|514
1624459500000|2021-06-23 14:45:00|13975.9|13975|13973.8|13972.9|13978.9|13977.9|13972|13970.8|598
1624459800000|2021-06-23 14:50:00|13973.9|13973|13965.5|13964.6|13975.8|13974.9|13965.4|13964.5|499
1624460100000|2021-06-23 14:55:00|13965.6|13964.7|13967.7|13966.8|13974.4|13973.5|13963.7|13962.8|669
1624460400000|2021-06-23 15:00:00|13968.2|13967.3|13967.3|13966.4|13970|13968.8|13965.3|13964.4|712
1624460700000|2021-06-23 15:05:00|13967.4|13966.5|13964.5|13963.6|13969.6|13968.7|13963.6|13962.3|571
1624461000000|2021-06-23 15:10:00|13964.1|13963.2|13962.9|13962|13966.1|13965.2|13960.6|13959.3|523
1624461300000|2021-06-23 15:15:00|13963.1|13962.2|13962|13961.1|13965.2|13964.3|13961.1|13960.2|475
1624461600000|2021-06-23 15:20:00|13962.1|13961.2|13964.2|13963.3|13967.7|13966.7|13961.6|13960.6|427
1624461900000|2021-06-23 15:25:00|13964.1|13963.2|13963.2|13962.3|13966.8|13965.9|13962.7|13961.8|433
1624462200000|2021-06-23 15:30:00|13963.1|13962.2|13963.9|13963|13966.3|13965.2|13961.6|13960.7|520
1624462500000|2021-06-23 15:35:00|13964|13963.1|13961.1|13960.2|13964.5|13963.2|13958.7|13957.8|465
1624462800000|2021-06-23 15:40:00|13961|13960.1|13969.1|13968.2|13970.8|13969.7|13960.1|13959.2|491
1624463100000|2021-06-23 15:45:00|13969.6|13968.7|13973.2|13972.3|13973.2|13972.3|13966.9|13966|453
1624463400000|2021-06-23 15:50:00|13973.1|13972.2|13977.3|13976.4|13977.4|13976.5|13970.7|13969.8|584
1624463700000|2021-06-23 15:55:00|13977.4|13976.5|13976.7|13975.8|13979.2|13978.3|13975.9|13974.9|447
1624464000000|2021-06-23 16:00:00|13976.6|13975.7|13973.7|13972.8|13976.8|13975.9|13971.5|13970.5|485
1624464300000|2021-06-23 16:05:00|13973.3|13972.4|13971.1|13970.2|13974.1|13973.2|13970.7|13969.6|341
1624464600000|2021-06-23 16:10:00|13970.9|13970|13976.1|13975.2|13976.5|13975.4|13970.9|13970|400
1624464900000|2021-06-23 16:15:00|13976.2|13975.3|13979.9|13979|13980.5|13979.5|13975.2|13974.2|458
1624465200000|2021-06-23 16:20:00|13980|13979.1|13977.4|13975.9|13980|13979.1|13976.6|13975.7|396
1624465500000|2021-06-23 16:25:00|13977.3|13975.8|13979|13978.1|13981.8|13980.3|13976|13975|389
1624465800000|2021-06-23 16:30:00|13979.1|13978.2|13976.3|13975.4|13979.6|13978.4|13975.6|13974.7|386
1624466100000|2021-06-23 16:35:00|13976.2|13975.3|13967.6|13966.7|13976.2|13975.3|13966.5|13965.6|564
1624466400000|2021-06-23 16:40:00|13967.4|13966.5|13968.1|13967.2|13968.9|13968|13964|13963.1|589
1624466700000|2021-06-23 16:45:00|13968.2|13967.3|13967.8|13966.9|13969.9|13969|13965.7|13964.8|445
1624467000000|2021-06-23 16:50:00|13967.9|13967|13967.9|13967|13970.4|13969.4|13967.9|13966.9|356
1624467300000|2021-06-23 16:55:00|13968.1|13967.2|13963.8|13962.9|13968.3|13967.3|13963.4|13962.4|546
1624467600000|2021-06-23 17:00:00|13963.7|13962.8|13962.8|13961.9|13966.2|13965.3|13961.7|13960.8|452
1624467900000|2021-06-23 17:05:00|13962.9|13962|13964.3|13963.4|13965.2|13964.3|13962.5|13961.6|378
1624468200000|2021-06-23 17:10:00|13964.6|13963.7|13964|13963.1|13965|13964.1|13961.9|13961|431
1624468500000|2021-06-23 17:15:00|13963.9|13963|13962.8|13961.9|13964.6|13963.7|13962.7|13961.8|413
1624468800000|2021-06-23 17:20:00|13962.9|13962|13966.3|13965.4|13967.6|13966.3|13962.8|13961.9|349
1624469100000|2021-06-23 17:25:00|13966.2|13965.3|13968.1|13967.2|13968.2|13967.3|13964.8|13963.8|350
1624469400000|2021-06-23 17:30:00|13968|13967.1|13968.2|13967.3|13968.5|13967.5|13966.9|13966|304
1624469700000|2021-06-23 17:35:00|13968.1|13967.2|13969.1|13968.2|13969.3|13968.4|13967.9|13967|268
1624470000000|2021-06-23 17:40:00|13969.2|13968.3|13970.9|13970|13972.9|13971.5|13969|13968.1|323
1624470300000|2021-06-23 17:45:00|13970.7|13969.8|13970.5|13969.6|13972.5|13971.3|13969.9|13969|346
1624470600000|2021-06-23 17:50:00|13970.4|13969.5|13971.2|13970.3|13972|13971.1|13969.8|13968.9|266
1624470900000|2021-06-23 17:55:00|13971.1|13970.2|13970.8|13969.9|13972.1|13971.2|13970.6|13969.7|240
1624471200000|2021-06-23 18:00:00|13971|13970.1|13968.7|13967.8|13971.4|13970.5|13967.1|13966.2|281
1624471500000|2021-06-23 18:05:00|13968.8|13967.9|13968.8|13967.9|13969.3|13968.1|13966.7|13965.8|231
1624471800000|2021-06-23 18:10:00|13969|13968.1|13966|13965.1|13969.1|13968.2|13965.6|13964.7|293
1624472100000|2021-06-23 18:15:00|13965.9|13965|13966.7|13965.8|13966.8|13965.9|13964.7|13963.8|324
1624472400000|2021-06-23 18:20:00|13966.6|13965.7|13966.2|13965.3|13968.2|13967.3|13965|13964.1|299
1624472700000|2021-06-23 18:25:00|13966.3|13965.4|13965|13964.1|13967.6|13966.4|13964.9|13964|301
1624473000000|2021-06-23 18:30:00|13964.8|13963.9|13965.3|13964.4|13967.4|13966.5|13962.2|13961.1|400
1624473300000|2021-06-23 18:35:00|13965.4|13964.5|13965.6|13964.7|13966.4|13965.5|13964.2|13963.3|243
1624473600000|2021-06-23 18:40:00|13965.5|13964.6|13966.4|13965.5|13967.4|13966.5|13965.5|13964.6|291
1624473900000|2021-06-23 18:45:00|13966.3|13965.4|13964.3|13963.4|13967.6|13966.4|13964.1|13963.2|255
1624474200000|2021-06-23 18:50:00|13964.4|13963.5|13963.1|13962.2|13965.8|13964.8|13962.9|13962|290
1624474500000|2021-06-23 18:55:00|13963.3|13962.4|13964.6|13963.7|13965.5|13964.6|13963.2|13962.3|337
1624474800000|2021-06-23 19:00:00|13964.7|13963.8|13964.9|13963.4|13966.3|13965|13964|13962.6|297
1624475100000|2021-06-23 19:05:00|13965|13963.5|13962|13960.5|13965|13963.6|13961.8|13960.3|275
1624475400000|2021-06-23 19:10:00|13962.2|13960.7|13960.3|13958.8|13962.9|13961.8|13960.1|13958.8|291
1624475700000|2021-06-23 19:15:00|13960.2|13958.7|13959.6|13958.1|13961.1|13959.6|13959.1|13957.8|446
1624476000000|2021-06-23 19:20:00|13959.5|13958|13961.8|13960.3|13961.8|13960.3|13958.5|13957.4|401
1624476300000|2021-06-23 19:25:00|13961.7|13960.2|13959.8|13958.9|13961.9|13960.7|13959|13957.6|421
1624476600000|2021-06-23 19:30:00|13959.7|13958.8|13959.3|13957.8|13960.7|13959.2|13957.6|13956.2|357
1624476900000|2021-06-23 19:35:00|13959.2|13957.7|13955.4|13954.5|13959.4|13957.9|13955.2|13954.3|319
1624477200000|2021-06-23 19:40:00|13955.6|13954.7|13956.2|13955.3|13957.2|13956|13954.9|13953.9|342
1624477500000|2021-06-23 19:45:00|13956.1|13955.2|13954.1|13952.6|13957.1|13955.9|13953.1|13951.8|388
1624477800000|2021-06-23 19:50:00|13954|13952.5|13954|13952.5|13954.5|13953.3|13952.1|13951.2|425
1624478100000|2021-06-23 19:55:00|13954.1|13952.6|13959.1|13958.2|13960.6|13959.6|13952.5|13951.2|570
1624478400000|2021-06-23 20:00:00|13959.3|13958.4|13958.3|13956.8|13961.1|13959.7|13957.9|13956.6|422
1624478700000|2021-06-23 20:05:00|13958.4|13956.9|13959.4|13957.9|13960.3|13959|13958.2|13956.7|246
1624479000000|2021-06-23 20:10:00|13959.3|13957.8|13958.6|13957.1|13959.6|13958.1|13957.5|13956|203
1624479300000|2021-06-23 20:15:00|13958.5|13957|13959.3|13957.8|13959.6|13958.1|13957.7|13956.2|238
1624479600000|2021-06-23 20:20:00|13959.4|13957.9|13961.2|13960.3|13961.4|13960.4|13959.3|13957.8|361
1624479900000|2021-06-23 20:25:00|13961|13960.1|13963.4|13961.9|13963.6|13962.1|13961|13959.7|193
1624480200000|2021-06-23 20:30:00|13963.5|13962|13962.4|13960.9|13963.5|13962.3|13961.8|13960.4|140
1624480500000|2021-06-23 20:35:00|13962.3|13960.8|13962.3|13960.8|13962.6|13961.1|13962|13960.7|102
1624480800000|2021-06-23 20:40:00|13962.4|13960.9|13966.3|13964.8|13966.4|13964.9|13961.9|13960.7|166
1624481100000|2021-06-23 20:45:00|13966.4|13964.9|13963|13961.5|13966.9|13965.4|13962.8|13961.3|224
1624481400000|2021-06-23 20:50:00|13962.9|13961.4|13963.8|13962.3|13964.5|13963|13962.7|13961.2|310
1624481700000|2021-06-23 20:55:00|13963.7|13962.2|13968.3|13959|13970.9|13963.4|13962.1|13957.9|425
1624482000000|2021-06-23 21:00:00|13967.5|13959.8|13973.2|13962.2|13973.6|13962.6|13967.5|13958|50
1624482300000|2021-06-23 21:05:00|13973.6|13962.6|13972.5|13961.5|13975.6|13964.6|13971.4|13960.4|105
1624482600000|2021-06-23 21:10:00|13972.6|13961.6|13971.4|13960.4|13979.3|13968.3|13967.4|13956.4|185
1624482900000|2021-06-23 21:15:00|13974.2|13963.2|13972.8|13961.8|13977.6|13966.6|13968.9|13957.9|247
1624483200000|2021-06-23 21:20:00|13972.6|13961.6|13972.7|13961.7|13974.8|13963.8|13969|13958|193
1624483500000|2021-06-23 21:25:00|13972.4|13961.4|13972.6|13961.6|13974.9|13963.9|13970.3|13959.3|178
1624483800000|2021-06-23 21:30:00|13974.2|13963.2|13970.5|13959.5|13974.2|13963.2|13967.9|13958.6|211
1624484100000|2021-06-23 21:35:00|13970.2|13959.2|13967.5|13960.6|13971.9|13961|13966.2|13957.5|225
1624484400000|2021-06-23 21:40:00|13967.7|13960.3|13966.6|13956.4|13970.4|13961.6|13964.5|13954.8|269
1624484700000|2021-06-23 21:45:00|13965.9|13956.3|13966.1|13961.8|13972.1|13964|13964.3|13956.2|214
1624485000000|2021-06-23 21:50:00|13966.2|13961.5|13965.9|13961|13970.1|13964.3|13963.9|13957.6|168
1624485300000|2021-06-23 21:55:00|13965.2|13961.5|13966.3|13960|13969.8|13961.9|13964.9|13958.4|191
1624485600000|2021-06-23 22:00:00|13966.8|13960.2|13969|13964.4|13972.3|13966.6|13965.9|13959.1|470
1624485900000|2021-06-23 22:05:00|13968.8|13964.5|13969|13966.6|13971.3|13967.4|13967.4|13964.2|241
1624486200000|2021-06-23 22:10:00|13968.8|13966.8|13968.4|13966.1|13969.6|13967.4|13967.8|13965.8|230
1624486500000|2021-06-23 22:15:00|13968.1|13966.2|13966.8|13964.3|13969.2|13967|13966|13963.8|242
1624486800000|2021-06-23 22:20:00|13966.6|13964.6|13968.3|13966.8|13969.5|13966.8|13966.1|13964|301
1624487100000|2021-06-23 22:25:00|13968.1|13966.6|13967.4|13965.9|13968.8|13966.8|13967.2|13965|174
1624487400000|2021-06-23 22:30:00|13968.1|13966.6|13967.8|13966.3|13969.6|13967.7|13967.5|13965.8|247
1624487700000|2021-06-23 22:35:00|13967.7|13966.2|13965.8|13964.3|13968.8|13966.5|13965.6|13963.7|255
1624488000000|2021-06-23 22:40:00|13965.7|13964.2|13965.2|13963.7|13966.9|13964.5|13964.8|13962.7|216
1624488300000|2021-06-23 22:45:00|13965.3|13963.8|13965.5|13964|13966.9|13964.4|13964.9|13963|216
1624488600000|2021-06-23 22:50:00|13965.6|13964.1|13966.2|13964.7|13967.3|13965.3|13965.6|13963.8|192
1624488900000|2021-06-23 22:55:00|13966.5|13964.4|13967.9|13965.4|13968.6|13966.3|13966.2|13964.3|249
1624489200000|2021-06-23 23:00:00|13967.4|13965.9|13965.6|13964.1|13967.8|13966.3|13965|13963.7|158
1624489500000|2021-06-23 23:05:00|13965.7|13964.2|13966.3|13964.8|13967.6|13965.4|13965.4|13963.9|125
1624489800000|2021-06-23 23:10:00|13966.4|13964.9|13964.6|13963.1|13966.4|13964.9|13964.4|13962.9|222
1624490100000|2021-06-23 23:15:00|13964.5|13963|13966.6|13965.1|13966.9|13965.4|13963|13961.5|193
1624490400000|2021-06-23 23:20:00|13966.5|13965|13965.7|13964.2|13966.8|13965.3|13965.1|13963.6|143
1624490700000|2021-06-23 23:25:00|13965.6|13964.1|13965.3|13963.8|13965.8|13964.3|13965.2|13963.7|140
1624491000000|2021-06-23 23:30:00|13965.4|13963.9|13964.6|13963.1|13965.5|13964|13964.1|13962.6|181
1624491300000|2021-06-23 23:35:00|13964.5|13963|13964.3|13962.8|13964.6|13963.1|13962.3|13960.8|264
1624491600000|2021-06-23 23:40:00|13964.2|13962.7|13965.6|13964.1|13965.7|13964.2|13964.1|13962.6|129
1624491900000|2021-06-23 23:45:00|13965.5|13964|13968.9|13967.4|13969|13967.5|13965.3|13963.8|177
1624492200000|2021-06-23 23:50:00|13968.8|13967.3|13966.5|13965|13969.9|13968.4|13966.4|13964.9|187
1624492500000|2021-06-23 23:55:00|13966.6|13965.1|13967.7|13966.2|13968.6|13967.1|13966.4|13964.9|179
1624492800000|2021-06-24 00:00:00|13967.5|13966|13968.4|13966.9|13968.7|13967.5|13966.1|13964.7|423
1624493100000|2021-06-24 00:05:00|13968.3|13966.8|13965.6|13964.1|13968.9|13967.4|13964.9|13963.6|383
1624493400000|2021-06-24 00:10:00|13965.7|13964.2|13965.3|13963.8|13966.5|13965.1|13961.4|13959.9|355
1624493700000|2021-06-24 00:15:00|13965.7|13964.8|13967.4|13966.5|13967.9|13966.5|13964.6|13963.5|308
1624494000000|2021-06-24 00:20:00|13967.5|13966.6|13967.7|13966.2|13969.2|13968|13966.4|13964.9|324
1624494300000|2021-06-24 00:25:00|13967.9|13966.4|13965.3|13963.8|13968.3|13966.9|13964.2|13963.1|318
1624494600000|2021-06-24 00:30:00|13965.4|13964.5|13964|13963.1|13965.5|13964.6|13963.1|13961.8|256
1624494900000|2021-06-24 00:35:00|13964.1|13963.2|13961.6|13960.1|13964.2|13963.3|13960.7|13959.6|374
1624495200000|2021-06-24 00:40:00|13961.7|13960.8|13961.4|13960.5|13962.7|13961.6|13960.6|13959.6|285
1624495500000|2021-06-24 00:45:00|13961.2|13960.3|13962.9|13962|13963.5|13962.5|13960.2|13958.9|300
1624495800000|2021-06-24 00:50:00|13962.8|13961.9|13964.2|13962.7|13964.6|13963.5|13960.9|13959.8|566
1624496100000|2021-06-24 00:55:00|13964.6|13963.1|13963.2|13962.3|13965.7|13964.2|13959.1|13958|493
1624496400000|2021-06-24 01:00:00|13963.1|13962.2|13962.6|13961.1|13963.9|13962.5|13960.6|13959.7|627
1624496700000|2021-06-24 01:05:00|13962.4|13960.9|13961.3|13959.8|13963.5|13962.2|13960.6|13959.4|428
1624497000000|2021-06-24 01:10:00|13961.2|13959.7|13954.4|13952.9|13962.5|13961.2|13954.3|13952.8|399
1624497300000|2021-06-24 01:15:00|13954.3|13952.8|13957.1|13955.6|13957.4|13956|13954.1|13952.6|338
1624497600000|2021-06-24 01:20:00|13957.2|13955.7|13958.1|13956.6|13959.4|13958.1|13956.2|13954.7|358
1624497900000|2021-06-24 01:25:00|13958|13956.5|13957.3|13955.8|13959.4|13958.2|13955.7|13954.5|467
1624498200000|2021-06-24 01:30:00|13957.5|13956|13952.6|13951.1|13957.9|13956.4|13951.8|13950.6|566
1624498500000|2021-06-24 01:35:00|13952.5|13951|13955|13954.1|13956.3|13954.8|13952.2|13950.7|483
1624498800000|2021-06-24 01:40:00|13955.1|13954.2|13958.3|13957.4|13958.9|13957.8|13953.2|13952.1|381
1624499100000|2021-06-24 01:45:00|13958.6|13957.1|13962.1|13960.6|13962.2|13960.7|13958.2|13957|408
1624499400000|2021-06-24 01:50:00|13961.5|13960.2|13964.5|13963.6|13965.8|13964.5|13960.4|13959.2|431
1624499700000|2021-06-24 01:55:00|13964.8|13963.3|13965.6|13964.1|13966.9|13965.5|13964.5|13963.3|415
1624500000000|2021-06-24 02:00:00|13965.5|13964|13966.9|13965.4|13967.5|13966|13965|13963.8|464
1624500300000|2021-06-24 02:05:00|13966.8|13965.3|13965.1|13963.6|13967.8|13966.3|13963|13961.8|479
1624500600000|2021-06-24 02:10:00|13965|13963.5|13963.9|13962.4|13965.1|13963.6|13962.5|13961.4|380
1624500900000|2021-06-24 02:15:00|13963.8|13962.3|13962.6|13961.1|13964.3|13963|13962|13960.8|326
1624501200000|2021-06-24 02:20:00|13962.5|13961|13962.2|13961.3|13962.9|13961.6|13961|13959.7|335
1624501500000|2021-06-24 02:25:00|13962.3|13961.4|13964.3|13962.8|13964.6|13963.4|13961.8|13960.5|281
1624501800000|2021-06-24 02:30:00|13964.4|13962.9|13961|13960.1|13965.2|13963.7|13961|13959.9|404
1624502100000|2021-06-24 02:35:00|13961.1|13960.2|13961.8|13960.9|13963.6|13962.5|13961.1|13959.9|408
1624502400000|2021-06-24 02:40:00|13961.7|13960.8|13963.1|13961.6|13964.2|13962.9|13961.1|13959.8|426
1624502700000|2021-06-24 02:45:00|13963.2|13961.7|13960.5|13959|13963.8|13962.5|13960.5|13959|335
1624503000000|2021-06-24 02:50:00|13960.7|13959.2|13961.2|13959.7|13962|13960.5|13959.6|13958.1|396
1624503300000|2021-06-24 02:55:00|13961.4|13959.9|13962.3|13960.8|13963.2|13961.7|13961|13959.7|322
1624503600000|2021-06-24 03:00:00|13962.4|13960.9|13962.3|13960.8|13963.5|13962.1|13962.1|13960.6|203
1624503900000|2021-06-24 03:05:00|13962.1|13961.2|13963.1|13961.6|13963.7|13962.2|13961.3|13959.9|258
1624504200000|2021-06-24 03:10:00|13962.7|13961.2|13961.4|13959.9|13962.7|13961.2|13960.3|13959.2|299
1624504500000|2021-06-24 03:15:00|13961.3|13959.8|13961.2|13959.7|13961.9|13960.6|13959.9|13958.6|263
1624504800000|2021-06-24 03:20:00|13961.3|13959.8|13960.6|13959.1|13961.6|13960.4|13959.9|13958.5|194
1624505100000|2021-06-24 03:25:00|13960.5|13959|13960.5|13959|13961.6|13960.5|13960.1|13958.6|160
1624505400000|2021-06-24 03:30:00|13960.4|13958.9|13960.4|13958.9|13960.8|13959.6|13960|13958.5|158
1624505700000|2021-06-24 03:35:00|13960.5|13959|13960.3|13958.8|13960.7|13959.4|13959.8|13958.6|128
1624506000000|2021-06-24 03:40:00|13960.4|13958.9|13959.3|13957.8|13961.7|13960.4|13959.3|13957.8|130
1624506300000|2021-06-24 03:45:00|13959.4|13957.9|13956.5|13955|13959.4|13957.9|13954|13952.5|243
1624506600000|2021-06-24 03:50:00|13956.4|13954.9|13955.2|13953.7|13957.5|13956|13954.9|13953.4|201
1624506900000|2021-06-24 03:55:00|13955.1|13953.6|13956.3|13954.8|13956.5|13955|13954.3|13952.9|199
1624507200000|2021-06-24 04:00:00|13956.2|13954.7|13958.6|13957.1|13958.7|13957.5|13955.8|13954.3|236
1624507500000|2021-06-24 04:05:00|13958.5|13957.6|13959.6|13958.1|13959.7|13958.5|13958.2|13956.9|144
1624507800000|2021-06-24 04:10:00|13959.5|13958|13960.5|13959|13960.6|13959.1|13958.1|13956.9|125
1624508100000|2021-06-24 04:15:00|13960.4|13958.9|13961.2|13960.3|13961.7|13960.4|13959.6|13958.4|148
1624508400000|2021-06-24 04:20:00|13961.3|13960.4|13960.3|13958.8|13961.3|13960.4|13959.9|13958.4|165
1624508700000|2021-06-24 04:25:00|13960.4|13958.9|13960.2|13959.3|13960.7|13959.5|13959.6|13958.5|131
1624509000000|2021-06-24 04:30:00|13960.3|13959.4|13960.9|13959.4|13961.3|13960.3|13959.9|13958.7|205
1624509300000|2021-06-24 04:35:00|13961|13959.5|13962.3|13960.8|13962.4|13961.3|13960.5|13959.4|225
1624509600000|2021-06-24 04:40:00|13962.4|13960.9|13961.3|13960.4|13962.8|13961.7|13960.9|13959.8|192
1624509900000|2021-06-24 04:45:00|13961.2|13960.3|13961.6|13960.1|13962.8|13961.6|13961.1|13959.9|189
1624510200000|2021-06-24 04:50:00|13961.7|13960.2|13962.5|13961|13963|13961.7|13961|13959.9|207
1624510500000|2021-06-24 04:55:00|13962.6|13961.1|13960.5|13959.6|13962.8|13961.5|13960.2|13959.2|222
1624510800000|2021-06-24 05:00:00|13960.7|13959.2|13959.8|13958.3|13960.8|13959.7|13958|13956.9|238
1624511100000|2021-06-24 05:05:00|13959.7|13958.2|13959.3|13958.4|13959.8|13958.4|13957.8|13956.7|197
1624511400000|2021-06-24 05:10:00|13959.2|13958.3|13960.3|13958.8|13960.9|13959.7|13957.9|13956.6|243
1624511700000|2021-06-24 05:15:00|13960.5|13959|13958.7|13957.2|13961.3|13960.1|13958|13956.8|243
1624512000000|2021-06-24 05:20:00|13958.6|13957.1|13958.9|13958|13959.7|13958.6|13958.3|13957.1|170
1624512300000|2021-06-24 05:25:00|13959|13958.1|13958.4|13956.9|13960.6|13959.7|13958|13956.7|242
1624512600000|2021-06-24 05:30:00|13958.3|13956.8|13955.8|13954.3|13958.3|13956.8|13954.6|13953.7|384
1624512900000|2021-06-24 05:35:00|13955.6|13954.1|13957.7|13956.2|13958.6|13957.2|13955.6|13954.1|295
1624513200000|2021-06-24 05:40:00|13957.6|13956.1|13959.5|13958|13959.5|13958|13956.6|13955.1|304
1624513500000|2021-06-24 05:45:00|13959.4|13957.9|13956.7|13955.2|13959.6|13958.1|13956.4|13955|325
1624513800000|2021-06-24 05:50:00|13956.5|13955|13959.2|13957.7|13960.2|13959.3|13956.2|13954.7|292
1624514100000|2021-06-24 05:55:00|13959.1|13957.6|13957.6|13956.1|13962.6|13961.5|13957.3|13956|449
1624514400000|2021-06-24 06:00:00|13957.1|13955.6|13953.8|13952.9|13957.1|13955.6|13949.2|13947.7|561
1624514700000|2021-06-24 06:05:00|13954.1|13952.6|13958.2|13956.7|13959.2|13957.7|13952.3|13951.4|505
1624515000000|2021-06-24 06:10:00|13957.9|13957|13963.8|13962.3|13964.9|13963.8|13957.9|13956.9|590
1624515300000|2021-06-24 06:15:00|13963.7|13962.2|13969.7|13968.8|13969.9|13968.9|13962.1|13960.9|513
1624515600000|2021-06-24 06:20:00|13969.6|13968.7|13973.3|13972.4|13974.8|13973.7|13968.1|13967.2|644
1624515900000|2021-06-24 06:25:00|13973.4|13972.5|13966.8|13965.9|13973.9|13973|13966|13964.9|537
1624516200000|2021-06-24 06:30:00|13967|13965.5|13963.2|13961.7|13972.9|13971.7|13961.8|13960.9|486
1624516500000|2021-06-24 06:35:00|13963.3|13961.8|13958.3|13957.4|13965.7|13964.6|13957.8|13956.9|459
1624516800000|2021-06-24 06:40:00|13958.1|13957.2|13962.3|13961.4|13964|13963|13957.8|13956.9|444
1624517100000|2021-06-24 06:45:00|13961.8|13960.9|13959.1|13958.2|13962.4|13961.3|13954.2|13953.3|464
1624517400000|2021-06-24 06:50:00|13958.8|13957.3|13962.2|13960.7|13962.2|13961|13956.8|13955.7|434
1624517700000|2021-06-24 06:55:00|13962.3|13961.4|13960.4|13959.5|13964.9|13964|13959.1|13958.2|519
1624518000000|2021-06-24 07:00:00|13960.5|13959.6|13969|13967.5|13970.7|13969.5|13954.4|13952.9|672
1624518300000|2021-06-24 07:05:00|13968.9|13967.4|13967.7|13966.8|13970.6|13969.5|13964.1|13963.2|657
1624518600000|2021-06-24 07:10:00|13967.6|13966.7|13967|13965.5|13968.5|13967.2|13964.8|13963.7|561
1624518900000|2021-06-24 07:15:00|13966.9|13965.4|13961.8|13960.9|13967.7|13966.8|13957.3|13956.2|569
1624519200000|2021-06-24 07:20:00|13961.7|13960.8|13964|13963.1|13964.2|13963.1|13956.7|13955.6|542
1624519500000|2021-06-24 07:25:00|13964.3|13962.8|13960.1|13958.6|13966.1|13965.1|13959.9|13958.6|497
1624519800000|2021-06-24 07:30:00|13959.9|13959|13953|13952.1|13960.4|13959.1|13952.3|13951.2|597
1624520100000|2021-06-24 07:35:00|13953.3|13951.8|13956|13954.5|13957.3|13956.3|13952.7|13951.7|580
1624520400000|2021-06-24 07:40:00|13956.1|13954.6|13956.5|13955|13961.2|13959.7|13953.5|13952.3|611
1624520700000|2021-06-24 07:45:00|13956.7|13955.2|13956.1|13955.2|13957.7|13956.8|13954.6|13953.2|622
1624521000000|2021-06-24 07:50:00|13956|13955.1|13955|13954.1|13960.5|13959.4|13954.1|13952.6|619
1624521300000|2021-06-24 07:55:00|13954.8|13953.9|13957.1|13956.2|13959.4|13958.5|13954.5|13953.4|442
1624521600000|2021-06-24 08:00:00|13957|13956.1|13964.2|13962.7|13964.3|13963.4|13956.8|13955.7|628
1624521900000|2021-06-24 08:05:00|13964.4|13962.9|13966.3|13965.4|13969.9|13968.6|13964.1|13962.9|613
1624522200000|2021-06-24 08:10:00|13966.5|13965.6|13970|13968.5|13972|13971|13965.4|13964.5|542
1624522500000|2021-06-24 08:15:00|13969.9|13968.4|13984|13983.1|13984.7|13983.5|13969.2|13968.2|559
1624522800000|2021-06-24 08:20:00|13983.9|13983|13987.2|13985.7|13987.3|13985.8|13981.6|13980.5|603
1624523100000|2021-06-24 08:25:00|13987.3|13985.8|13983.8|13982.3|13987.3|13985.8|13979.9|13978.8|565
1624523400000|2021-06-24 08:30:00|13983.9|13982.4|13978.1|13977.2|13984.6|13983.7|13977.1|13976.1|635
1624523700000|2021-06-24 08:35:00|13978.2|13977.3|13975.6|13974.1|13980|13979|13975.3|13974.1|508
1624524000000|2021-06-24 08:40:00|13975|13973.5|13975.9|13974.4|13976.9|13976|13972.4|13971.4|502
1624524300000|2021-06-24 08:45:00|13976|13974.5|13975.1|13973.6|13977|13975.9|13973.5|13972.3|397
1624524600000|2021-06-24 08:50:00|13976|13975.1|13975.2|13973.7|13979.3|13978.2|13974.2|13973.3|498
1624524900000|2021-06-24 08:55:00|13975.1|13973.6|13971.1|13969.6|13975.6|13974.5|13968.5|13967.2|439
1624525200000|2021-06-24 09:00:00|13971|13969.5|13971.5|13970.6|13973.2|13972.1|13969.7|13968.2|489
1624525500000|2021-06-24 09:05:00|13971.9|13970.4|13970|13968.5|13972.8|13971.7|13968.9|13967.7|406
1624525800000|2021-06-24 09:10:00|13970.1|13968.6|13965.8|13964.3|13970.1|13968.9|13963.4|13962.5|434
1624526100000|2021-06-24 09:15:00|13965.6|13964.1|13972|13970.5|13972.2|13971|13964|13963|501
1624526400000|2021-06-24 09:20:00|13971.8|13970.3|13969.3|13968.4|13974.8|13973.6|13968.6|13967.4|592
1624526700000|2021-06-24 09:25:00|13969.5|13968.6|13963.7|13962.2|13969.5|13968.6|13963.6|13962.2|473
1624527000000|2021-06-24 09:30:00|13963.9|13962.4|13953.5|13952.6|13963.9|13962.4|13952.4|13951.5|531
1624527300000|2021-06-24 09:35:00|13953.6|13952.7|13956.2|13954.7|13956.4|13955.3|13950.1|13949.2|503
1624527600000|2021-06-24 09:40:00|13955.9|13955|13960.9|13960|13961.2|13960.2|13955.9|13954.7|534
1624527900000|2021-06-24 09:45:00|13960.7|13959.8|13963.9|13962.4|13964.5|13963.2|13958.4|13957.2|576
1624528200000|2021-06-24 09:50:00|13964|13962.5|13965.6|13964.7|13967.2|13965.9|13960.5|13959.5|504
1624528500000|2021-06-24 09:55:00|13965.7|13964.8|13963.2|13961.7|13967.5|13966.2|13961.3|13960.4|506
1624528800000|2021-06-24 10:00:00|13963.1|13961.6|13962.6|13961.7|13966|13964.8|13962.3|13961.3|405
1624529100000|2021-06-24 10:05:00|13962.7|13961.8|13956.9|13955.4|13964.3|13963.1|13955.1|13953.8|494
1624529400000|2021-06-24 10:10:00|13956.8|13955.3|13964.4|13962.9|13965.2|13963.9|13955.4|13954.3|457
1624529700000|2021-06-24 10:15:00|13964.5|13963|13965.7|13964.8|13969.9|13968.4|13963.6|13962.5|550
1624530000000|2021-06-24 10:20:00|13965.9|13965|13971.8|13970.9|13972.1|13971|13964.4|13963.3|498
1624530300000|2021-06-24 10:25:00|13971.7|13970.8|13972.5|13971.6|13975.2|13974.1|13971.7|13970.6|450
1624530600000|2021-06-24 10:30:00|13972.8|13971.3|13975.6|13974.7|13976|13974.7|13969.9|13968.9|559
1624530900000|2021-06-24 10:35:00|13975.5|13974.6|13978.2|13976.7|13979.4|13978.3|13973.7|13972.7|498
1624531200000|2021-06-24 10:40:00|13978.3|13976.8|13973.2|13971.7|13978.3|13977|13972|13971.1|377
1624531500000|2021-06-24 10:45:00|13973.1|13971.6|13980|13979.1|13983.1|13981.8|13972.3|13971.2|417
1624531800000|2021-06-24 10:50:00|13980.9|13980|13978.8|13977.3|13981.3|13980|13976.8|13975.8|409
1624532100000|2021-06-24 10:55:00|13978.3|13976.8|13977|13966|13979.2|13977|13969|13964|691
1624532400000|2021-06-24 11:00:00|13976.5|13965.5|13915.8|13914.3|13987.4|13980.2|13915.2|13913.7|1250
1624532700000|2021-06-24 11:05:00|13915.5|13914|13925.6|13924.1|13925.8|13924.3|13906.7|13905.2|982
1624533000000|2021-06-24 11:10:00|13924.8|13923.3|13925.7|13924.2|13926.6|13925.3|13909.1|13907.6|775
1624533300000|2021-06-24 11:15:00|13926.2|13924.7|13926.9|13925.4|13928.6|13927.1|13921.2|13920.1|628
1624533600000|2021-06-24 11:20:00|13927|13925.5|13924.4|13922.9|13930.5|13929.2|13920.1|13918.6|640
1624533900000|2021-06-24 11:25:00|13924|13923.1|13922.8|13921.3|13925.5|13924|13919.1|13917.8|579
1624534200000|2021-06-24 11:30:00|13922.9|13921.4|13913.3|13912.4|13923.5|13922.3|13908.5|13907.6|692
1624534500000|2021-06-24 11:35:00|13913.2|13912.3|13910.4|13909.5|13914.3|13913|13905.6|13904.1|569
1624534800000|2021-06-24 11:40:00|13910.3|13909.4|13917.2|13915.7|13918.2|13916.8|13909.7|13908.5|627
1624535100000|2021-06-24 11:45:00|13917.3|13915.8|13915.7|13914.8|13918.7|13917.4|13910.2|13909.3|606
1624535400000|2021-06-24 11:50:00|13915.6|13914.7|13916.6|13915.7|13917.4|13916.2|13910.3|13909.4|541
1624535700000|2021-06-24 11:55:00|13916.5|13915.6|13912.3|13910.8|13916.7|13915.6|13910.4|13908.9|635
1624536000000|2021-06-24 12:00:00|13911.3|13909.8|13892.3|13891.4|13912|13910.6|13891.2|13889.8|835
1624536300000|2021-06-24 12:05:00|13892.9|13891.9|13901.7|13900.8|13902|13900.9|13891.8|13890.7|543
1624536600000|2021-06-24 12:10:00|13902.1|13900.6|13897.3|13895.8|13905.8|13904.6|13896.2|13895.1|602
1624536900000|2021-06-24 12:15:00|13897.2|13895.7|13901.4|13900.5|13905.7|13904.8|13896.4|13895.5|568
1624537200000|2021-06-24 12:20:00|13901.5|13900.6|13908.1|13907.2|13908.8|13907.8|13896.7|13895.2|655
1624537500000|2021-06-24 12:25:00|13908.2|13907.3|13912|13907.6|13912.3|13910.1|13904.2|13902.7|511
1624537800000|2021-06-24 12:30:00|13912.1|13907.8|13915.6|13914.1|13920.6|13919.1|13910.5|13906.3|883
1624538100000|2021-06-24 12:35:00|13915.4|13914.5|13919.3|13918.4|13922|13920.9|13915|13913.7|800
1624538400000|2021-06-24 12:40:00|13919.5|13918.6|13914.1|13913.2|13923.3|13922.3|13913.8|13912.5|669
1624538700000|2021-06-24 12:45:00|13914.3|13913.4|13917|13916.1|13917.3|13916.2|13911.1|13910.2|621
1624539000000|2021-06-24 12:50:00|13917.1|13916.2|13920.8|13919.9|13926.1|13925.2|13916.9|13915.7|670
1624539300000|2021-06-24 12:55:00|13920.7|13919.8|13927.8|13926.9|13930.6|13929.4|13920.2|13919.1|611
1624539600000|2021-06-24 13:00:00|13927.7|13926.8|13923.4|13922.5|13928.1|13927.2|13921.6|13920.5|621
1624539900000|2021-06-24 13:05:00|13924|13922.7|13920.9|13920|13925.4|13924.4|13919.6|13918.7|565
1624540200000|2021-06-24 13:10:00|13921.6|13920.7|13920.9|13920|13924.3|13923.2|13918.5|13917.5|518
1624540500000|2021-06-24 13:15:00|13921|13920.1|13923.3|13922.4|13927.1|13925.9|13920.1|13919.2|499
1624540800000|2021-06-24 13:20:00|13923.7|13922.8|13919.9|13919|13926.8|13925.7|13918|13917.1|576
1624541100000|2021-06-24 13:25:00|13920|13919.1|13915.9|13915|13920|13919.1|13915|13914.1|542
1624541400000|2021-06-24 13:30:00|13915.5|13914.6|13914.8|13913.9|13917.5|13916.5|13911.8|13910.9|695
1624541700000|2021-06-24 13:35:00|13915|13914.1|13918.4|13917.5|13919|13918.1|13914.4|13913.3|597
1624542000000|2021-06-24 13:40:00|13918.7|13917.2|13926|13925.1|13931.1|13929.7|13918.3|13917.1|668
1624542300000|2021-06-24 13:45:00|13925.9|13925|13921.2|13920.3|13928.2|13927.3|13918.3|13917.3|668
1624542600000|2021-06-24 13:50:00|13921.4|13920.5|13921.2|13920.3|13924.1|13923|13916.6|13915.7|850
1624542900000|2021-06-24 13:55:00|13921.4|13920.5|13927.5|13926.6|13928|13927.1|13921.2|13919.8|886
1624543200000|2021-06-24 14:00:00|13927.7|13926.8|13928.7|13927.8|13929|13928.1|13922.5|13921.6|853
1624543500000|2021-06-24 14:05:00|13928.8|13927.9|13923.7|13922.8|13930.3|13929.4|13922.9|13922|838
1624543800000|2021-06-24 14:10:00|13923.8|13922.9|13921.9|13921|13924.1|13923.1|13920|13918.9|810
1624544100000|2021-06-24 14:15:00|13922|13921.1|13925.7|13924.8|13927|13925.9|13920.6|13919.7|697
1624544400000|2021-06-24 14:20:00|13925.3|13924.4|13920.8|13919.9|13927.1|13926|13920.4|13919.2|629
1624544700000|2021-06-24 14:25:00|13920.7|13919.8|13919|13918.1|13921.1|13920.2|13917.1|13916|605
1624545000000|2021-06-24 14:30:00|13918.9|13918|13908.1|13907.2|13919.8|13918.5|13905.7|13904.5|808
1624545300000|2021-06-24 14:35:00|13908.2|13907.3|13907.9|13906.4|13911.3|13910.4|13906.9|13905.8|828
1624545600000|2021-06-24 14:40:00|13908|13906.5|13905.8|13904.9|13909.4|13908.4|13905.4|13904.4|831
1624545900000|2021-06-24 14:45:00|13905.9|13905|13895.6|13894.7|13907.1|13906|13894.6|13893.2|872
1624546200000|2021-06-24 14:50:00|13895.7|13894.8|13893.4|13892.5|13899|13897.7|13889.9|13889|1132
1624546500000|2021-06-24 14:55:00|13893.3|13892.4|13894.3|13892.8|13898.3|13896.8|13890.2|13889.3|1163
1624546800000|2021-06-24 15:00:00|13894.5|13893.6|13901.4|13899.9|13904.7|13903.8|13894.2|13893.3|966
1624547100000|2021-06-24 15:05:00|13901.5|13900|13908.3|13906.8|13911.4|13909.9|13901.2|13899.8|1081
1624547400000|2021-06-24 15:10:00|13908.4|13906.9|13906.5|13905|13909.1|13907.6|13904.9|13903.6|729
1624547700000|2021-06-24 15:15:00|13906.3|13904.8|13897.6|13896.1|13906.3|13904.8|13896.8|13895.9|727
1624548000000|2021-06-24 15:20:00|13897.5|13896|13901.4|13900.5|13902.3|13901.1|13896.2|13895.3|824
1624548300000|2021-06-24 15:25:00|13901.8|13900.9|13903.3|13901.8|13904.7|13903.3|13897.7|13896.2|844
1624548600000|2021-06-24 15:30:00|13903.2|13901.7|13908.5|13907|13909.7|13908.3|13903|13901.7|851
1624548900000|2021-06-24 15:35:00|13908.1|13907.2|13909.1|13908.2|13909.7|13908.4|13906.5|13905.5|577
1624549200000|2021-06-24 15:40:00|13909|13908.1|13913.2|13912.3|13913.7|13912.7|13908.3|13907.4|726
1624549500000|2021-06-24 15:45:00|13913.1|13912.2|13910.3|13908.8|13915.2|13913.8|13909.9|13908.7|634
1624549800000|2021-06-24 15:50:00|13910.4|13908.9|13904.2|13903.3|13910.8|13909.9|13904.2|13903|539
1624550100000|2021-06-24 15:55:00|13904.3|13903.4|13907.5|13906|13907.5|13906|13904.3|13903.4|630
1624550400000|2021-06-24 16:00:00|13907.4|13905.9|13906.1|13905.2|13907.9|13907|13904.7|13903.3|504
1624550700000|2021-06-24 16:05:00|13906.2|13905.3|13908.5|13907|13908.5|13907.4|13904.8|13903.3|496
1624551000000|2021-06-24 16:10:00|13908.4|13906.9|13907.1|13906.2|13908.7|13907.7|13905.1|13904|436
1624551300000|2021-06-24 16:15:00|13907|13906.1|13912.7|13911.8|13914.2|13913.1|13904.9|13903.9|542
1624551600000|2021-06-24 16:20:00|13912.9|13912|13913.8|13912.9|13914.5|13913.1|13911.3|13910.1|514
1624551900000|2021-06-24 16:25:00|13913.7|13912.8|13915.9|13914.4|13916.2|13915.3|13913.3|13912|532
1624552200000|2021-06-24 16:30:00|13915.8|13914.3|13916|13915.1|13917.7|13916.4|13914.2|13913.2|543
1624552500000|2021-06-24 16:35:00|13916.1|13915.2|13917.1|13916.2|13919.2|13918.1|13915|13914|583
1624552800000|2021-06-24 16:40:00|13917|13916.1|13922.7|13921.2|13923.3|13921.9|13917|13916|516
1624553100000|2021-06-24 16:45:00|13922.6|13921.1|13922.2|13920.7|13923.7|13922.6|13919|13918.1|771
1624553400000|2021-06-24 16:50:00|13922.1|13920.6|13920.3|13918.8|13922.9|13921.8|13920|13918.8|647
1624553700000|2021-06-24 16:55:00|13920.4|13918.9|13916.9|13915.4|13920.7|13919.8|13916.2|13915.3|627
1624554000000|2021-06-24 17:00:00|13916.8|13915.3|13921.9|13921|13922.5|13921.3|13916.2|13915.3|603
1624554300000|2021-06-24 17:05:00|13922.1|13921.2|13920.2|13919.3|13922.7|13921.7|13919.9|13919|503
1624554600000|2021-06-24 17:10:00|13920.3|13919.4|13921.7|13920.8|13922.3|13921.2|13919|13918.1|410
1624554900000|2021-06-24 17:15:00|13921.6|13920.7|13921|13920.1|13922.4|13921.5|13920.8|13919.7|335
1624555200000|2021-06-24 17:20:00|13921.1|13920.2|13920.1|13918.6|13921.7|13920.6|13919.6|13918.3|418
1624555500000|2021-06-24 17:25:00|13920|13918.5|13919.5|13918|13921.9|13920.9|13918.6|13917.7|435
1624555800000|2021-06-24 17:30:00|13919.2|13918.3|13919.9|13919|13920.2|13919.3|13918.2|13917.3|438
1624556100000|2021-06-24 17:35:00|13919.8|13918.9|13915.8|13914.9|13920|13919.1|13915.5|13914.2|441
1624556400000|2021-06-24 17:40:00|13915.7|13914.8|13918.1|13917.2|13919.2|13918.1|13915.7|13914.8|344
1624556700000|2021-06-24 17:45:00|13918.2|13917.3|13921.6|13920.7|13922.1|13921.2|13917.5|13916.6|432
1624557000000|2021-06-24 17:50:00|13921.7|13920.8|13921.3|13920.4|13922.6|13921.4|13919.6|13918.6|428
1624557300000|2021-06-24 17:55:00|13921.2|13920.3|13920.5|13919.6|13921.9|13921|13918.9|13918|439
1624557600000|2021-06-24 18:00:00|13920.8|13919.3|13929.4|13927.9|13931.2|13930.3|13920.2|13919.3|824
1624557900000|2021-06-24 18:05:00|13929.3|13927.8|13928.3|13927.4|13930.3|13929.2|13927.1|13926.2|604
1624558200000|2021-06-24 18:10:00|13928.4|13927.5|13932.3|13930.8|13933.1|13932|13928.2|13927.3|527
1624558500000|2021-06-24 18:15:00|13931.8|13930.9|13934.2|13933.3|13935.7|13934.6|13931.6|13930.3|578
1624558800000|2021-06-24 18:20:00|13934.3|13933.4|13933.8|13932.9|13935.5|13934.5|13933.2|13932.1|482
1624559100000|2021-06-24 18:25:00|13933.7|13932.8|13935.1|13934.2|13936.4|13935.2|13932.7|13931.8|487
1624559400000|2021-06-24 18:30:00|13935.2|13934.3|13934|13933.1|13935.4|13934.3|13933.6|13932.5|371
1624559700000|2021-06-24 18:35:00|13933.9|13933|13933.6|13932.7|13935|13933.7|13933.3|13932.3|372
1624560000000|2021-06-24 18:40:00|13933.7|13932.8|13931.2|13930.3|13934.1|13933|13930.8|13929.9|377
1624560300000|2021-06-24 18:45:00|13931.1|13930.2|13931|13930.1|13933|13932.1|13930.8|13929.9|375
1624560600000|2021-06-24 18:50:00|13930.9|13930|13930.9|13930|13932.8|13931.9|13930.6|13929.5|381
1624560900000|2021-06-24 18:55:00|13930.8|13929.9|13927|13926.1|13932.1|13931.2|13926.2|13925.3|417
1624561200000|2021-06-24 19:00:00|13927.1|13926.2|13927.5|13926|13930.8|13929.7|13927.1|13926|412
1624561500000|2021-06-24 19:05:00|13927.2|13926.3|13929.3|13927.8|13930.8|13929.6|13927.1|13926.2|449
1624561800000|2021-06-24 19:10:00|13929.2|13927.7|13931.3|13929.8|13931.8|13930.6|13929|13927.7|400
1624562100000|2021-06-24 19:15:00|13931.2|13929.7|13931.1|13929.6|13931.7|13930.3|13929.5|13928.2|369
1624562400000|2021-06-24 19:20:00|13931.2|13929.7|13929.8|13928.3|13931.2|13929.7|13928|13926.5|435
1624562700000|2021-06-24 19:25:00|13929.9|13928.4|13930.3|13929.4|13931|13929.5|13929|13927.9|385
1624563000000|2021-06-24 19:30:00|13930.7|13929.2|13931.1|13929.6|13931.8|13930.5|13929|13927.8|426
1624563300000|2021-06-24 19:35:00|13931|13929.5|13930.4|13928.9|13931.6|13930.3|13929|13927.7|466
1624563600000|2021-06-24 19:40:00|13929.9|13929|13930|13929.1|13930.4|13929.3|13928.6|13927.4|324
1624563900000|2021-06-24 19:45:00|13930.1|13929.2|13927.7|13926.8|13930.1|13929.2|13927.1|13925.9|350
1624564200000|2021-06-24 19:50:00|13927.8|13926.9|13927.6|13926.1|13928.9|13927.6|13927|13926|387
1624564500000|2021-06-24 19:55:00|13927.2|13926.3|13936.2|13935.3|13937.1|13936|13926.9|13926|821
1624564800000|2021-06-24 20:00:00|13936.1|13935.2|13935.1|13933.6|13939.7|13938.8|13934|13932.9|707
1624565100000|2021-06-24 20:05:00|13935.2|13933.7|13934.1|13932.6|13935.2|13933.7|13933|13931.7|230
1624565400000|2021-06-24 20:10:00|13933.8|13932.9|13931.6|13930.1|13934.1|13932.9|13931.1|13929.9|441
1624565700000|2021-06-24 20:15:00|13931.5|13930|13931.4|13929.9|13932.3|13931.1|13931|13929.7|349
1624566000000|2021-06-24 20:20:00|13931.5|13930|13932.1|13930.6|13932.2|13931|13930|13928.7|283
1624566300000|2021-06-24 20:25:00|13932|13930.5|13931.5|13930|13932.4|13931.1|13930.6|13929.5|246
1624566600000|2021-06-24 20:30:00|13930.6|13929.7|13927.2|13925.7|13931.2|13929.7|13924.8|13923.3|368
1624566900000|2021-06-24 20:35:00|13927.3|13925.8|13925.4|13923.9|13927.6|13926.1|13924.9|13923.4|273
1624567200000|2021-06-24 20:40:00|13925.5|13924|13925.2|13923.7|13926.4|13924.9|13924.8|13923.4|181
1624567500000|2021-06-24 20:45:00|13925.1|13923.6|13925.2|13923.7|13926.7|13925.2|13923.7|13922.2|233
1624567800000|2021-06-24 20:50:00|13925.1|13923.6|13923.2|13921.7|13925.1|13923.6|13922.3|13920.8|481
1624568100000|2021-06-24 20:55:00|13922.9|13921.4|13929.6|13918.6|13934.2|13923.9|13922.7|13916.2|818
1624568400000|2021-06-24 21:00:00|13928.4|13917.4|13926.6|13915.6|13929.4|13918.4|13926.6|13915.6|29
1624568700000|2021-06-24 21:05:00|13925.5|13914.5|13928.4|13917.4|13930.9|13919.9|13925.5|13914.5|132
1624569000000|2021-06-24 21:10:00|13928.5|13917.5|13929.9|13918.9|13931.6|13920.6|13928.5|13917.5|152
1624569300000|2021-06-24 21:15:00|13931.4|13920.4|13925.1|13914.1|13931.4|13920.4|13922.3|13912.5|209
1624569600000|2021-06-24 21:20:00|13925.2|13914.2|13925.3|13915.2|13926.2|13918.8|13920|13913.9|141
1624569900000|2021-06-24 21:25:00|13925.2|13914.2|13924.7|13915.5|13926.1|13917.1|13922.8|13914.1|174
1624570200000|2021-06-24 21:30:00|13923.2|13916.7|13924.4|13918.6|13927.9|13919.9|13922.4|13914.7|239
1624570500000|2021-06-24 21:35:00|13924.8|13918.3|13923.2|13917.6|13928|13919.9|13920.1|13914.1|174
1624570800000|2021-06-24 21:40:00|13922.3|13917.9|13924.1|13917.8|13926.6|13920.1|13921.2|13915.6|186
1624571100000|2021-06-24 21:45:00|13923.8|13917.6|13924.3|13916|13926.9|13918.8|13922.2|13913.9|229
1624571400000|2021-06-24 21:50:00|13924|13916.2|13925.9|13914.9|13926.3|13918.7|13920.9|13914|454
1624571700000|2021-06-24 21:55:00|13926|13915.1|13925.3|13914.8|13927|13919.9|13921.5|13913.1|571
1624572000000|2021-06-24 22:00:00|13925.2|13914.5|13925.3|13921.9|13928.7|13922.5|13924|13914.5|857
1624572300000|2021-06-24 22:05:00|13925.4|13922|13924.5|13922.3|13925.6|13922.8|13924.1|13921.7|1282
1624572600000|2021-06-24 22:10:00|13924.6|13922.4|13924.2|13922.7|13925.5|13923.8|13924.1|13921.6|824
1624572900000|2021-06-24 22:15:00|13924.5|13922.2|13924.1|13922.6|13925.1|13922.7|13923.6|13921.7|146
1624573200000|2021-06-24 22:20:00|13924.5|13922.3|13924.3|13922.2|13925.1|13922.7|13923.8|13921.8|189
1624573500000|2021-06-24 22:25:00|13924.4|13922.4|13924.1|13922.6|13925.2|13923.7|13923.4|13921.7|260
1624573800000|2021-06-24 22:30:00|13924.7|13922.3|13923.8|13921.3|13924.8|13922.7|13922.9|13920.8|431
1624574100000|2021-06-24 22:35:00|13924.8|13920|13923.5|13921|13924.8|13922.1|13922.8|13920|252
1624574400000|2021-06-24 22:40:00|13923.6|13921.1|13923.4|13921.9|13924.5|13922.2|13922.9|13920.8|256
1624574700000|2021-06-24 22:45:00|13923.7|13921.6|13923.1|13921.6|13924.2|13921.7|13922.5|13920.3|219
1624575000000|2021-06-24 22:50:00|13923.2|13921|13923.8|13920.9|13924.4|13921.8|13922.9|13920.4|204
1624575300000|2021-06-24 22:55:00|13923|13921.5|13922.1|13920.6|13924.1|13921.8|13922|13919.5|178
1624575600000|2021-06-24 23:00:00|13922|13920.5|13921.8|13920.3|13923.1|13921.6|13920.7|13919.2|209
1624575900000|2021-06-24 23:05:00|13921.7|13920.2|13922.1|13920.6|13922.3|13921|13921.3|13919.3|162
1624576200000|2021-06-24 23:10:00|13922.2|13920.7|13921.2|13919.7|13922.3|13920.8|13920.8|13919.3|156
1624576500000|2021-06-24 23:15:00|13921.1|13919.6|13921.7|13920.2|13922|13920.5|13920.9|13919.4|112
1624576800000|2021-06-24 23:20:00|13921.6|13920.1|13921|13919.5|13921.9|13920.4|13920.9|13919.4|96
1624577100000|2021-06-24 23:25:00|13921.2|13919.7|13920|13918.5|13921.2|13919.7|13919.4|13917.9|146
1624577400000|2021-06-24 23:30:00|13919.9|13918.4|13919.7|13918.2|13920.3|13918.8|13918.7|13917.2|201
1624577700000|2021-06-24 23:35:00|13919.8|13918.3|13919.6|13918.7|13920.4|13918.9|13919.5|13918.1|114
1624578000000|2021-06-24 23:40:00|13919.8|13918.3|13920|13918.5|13920.1|13918.9|13919.5|13918.3|84
1624578300000|2021-06-24 23:45:00|13920.1|13918.6|13920|13918.5|13920.2|13918.9|13919.7|13918.2|135
1624578600000|2021-06-24 23:50:00|13920.1|13918.6|13919|13917.5|13920.2|13918.9|13918.8|13917.3|130
1624578900000|2021-06-24 23:55:00|13919.1|13917.6|13916.9|13915.4|13919.1|13917.7|13916.7|13915.2|205
1624579200000|2021-06-25 00:00:00|13917|13915.5|13918.1|13916.6|13918.3|13916.8|13915.7|13914.3|384
1624579500000|2021-06-25 00:05:00|13918.2|13916.7|13916.9|13915.4|13918.2|13916.7|13915.6|13914.1|311
1624579800000|2021-06-25 00:10:00|13917|13915.5|13915.6|13914.1|13917.4|13915.9|13914.7|13913.2|326
1624580100000|2021-06-25 00:15:00|13915.5|13914|13913.9|13913|13915.9|13914.4|13913.7|13912.2|353
1624580400000|2021-06-25 00:20:00|13914|13913.1|13915.8|13914.3|13915.8|13914.5|13913.9|13912.5|362
1624580700000|2021-06-25 00:25:00|13915.7|13914.2|13919.1|13917.6|13919.8|13918.3|13915.5|13914|490
1624581000000|2021-06-25 00:30:00|13918.9|13917.4|13918|13916.5|13919.9|13918.4|13917.8|13916.3|377
1624581300000|2021-06-25 00:35:00|13918.1|13916.6|13918.2|13916.7|13919.4|13917.9|13917.3|13916.1|326
1624581600000|2021-06-25 00:40:00|13918.1|13916.6|13917.2|13915.7|13918.7|13917.2|13914.8|13913.4|422
1624581900000|2021-06-25 00:45:00|13917.1|13915.6|13919.5|13918|13919.5|13918.4|13916|13914.8|296
1624582200000|2021-06-25 00:50:00|13919.6|13918.1|13918.5|13917|13920.4|13919.1|13917.7|13916.4|454
1624582500000|2021-06-25 00:55:00|13918.6|13917.1|13917|13915.5|13918.8|13917.3|13916.2|13914.7|519
1624582800000|2021-06-25 01:00:00|13916.8|13915.3|13920.1|13918.6|13922.1|13920.6|13916.8|13915.3|516
1624583100000|2021-06-25 01:05:00|13920|13918.5|13921.1|13919.6|13921.2|13919.7|13918.5|13917.1|371
1624583400000|2021-06-25 01:10:00|13921|13919.5|13922.1|13920.6|13923.2|13921.7|13920.1|13918.6|322
1624583700000|2021-06-25 01:15:00|13922|13920.5|13922.8|13921.9|13923.7|13922.4|13922|13920.5|302
1624584000000|2021-06-25 01:20:00|13922.7|13921.8|13921.6|13920.1|13923.2|13922.1|13921|13919.5|361
1624584300000|2021-06-25 01:25:00|13921.7|13920.2|13926.8|13925.3|13927.5|13926.4|13921.4|13920.1|372
1624584600000|2021-06-25 01:30:00|13927|13925.5|13930.5|13929|13930.7|13929.8|13926.5|13925.3|516
1624584900000|2021-06-25 01:35:00|13931|13929.5|13930|13929.1|13933.7|13932.8|13929.9|13928.8|547
1624585200000|2021-06-25 01:40:00|13930.5|13929|13931.2|13929.7|13933.3|13932.1|13929.8|13928.6|494
1624585500000|2021-06-25 01:45:00|13931.1|13929.6|13930.5|13929|13931.4|13930|13928.7|13927.6|522
1624585800000|2021-06-25 01:50:00|13930.1|13929.2|13932.2|13930.7|13932.8|13931.6|13930.1|13928.8|511
1624586100000|2021-06-25 01:55:00|13932.3|13930.8|13933.6|13932.1|13934|13932.5|13930.6|13929.5|396
1624586400000|2021-06-25 02:00:00|13933.5|13932|13932.1|13930.6|13934.3|13932.8|13930.9|13929.7|336
1624586700000|2021-06-25 02:05:00|13932.2|13930.7|13934.3|13932.8|13934.4|13933.1|13931.4|13929.9|340
1624587000000|2021-06-25 02:10:00|13934.2|13932.7|13933.8|13932.3|13935.3|13934.1|13933.4|13932|331
1624587300000|2021-06-25 02:15:00|13933.6|13932.1|13932.3|13931.4|13934.3|13932.9|13932.1|13930.9|298
1624587600000|2021-06-25 02:20:00|13932.6|13931.1|13935.3|13933.8|13935.4|13934.1|13932.4|13930.9|318
1624587900000|2021-06-25 02:25:00|13935.4|13933.9|13934.5|13933|13936.1|13934.6|13933.7|13932.4|365
1624588200000|2021-06-25 02:30:00|13934.4|13932.9|13932.5|13931|13934.4|13933|13930.6|13929.3|362
1624588500000|2021-06-25 02:35:00|13932.4|13930.9|13934.3|13932.8|13935.3|13933.8|13932.1|13930.6|281
1624588800000|2021-06-25 02:40:00|13934.2|13932.7|13931.7|13930.2|13934.3|13932.8|13930.5|13929.5|326
1624589100000|2021-06-25 02:45:00|13931.8|13930.3|13933.4|13931.9|13935.6|13934.1|13931.8|13930.3|379
1624589400000|2021-06-25 02:50:00|13933.3|13931.8|13933.3|13932.4|13933.9|13932.6|13931.9|13930.7|317
1624589700000|2021-06-25 02:55:00|13933.2|13932.3|13931.7|13930.8|13933.5|13932.3|13931.3|13930.2|411
1624590000000|2021-06-25 03:00:00|13931.8|13930.9|13931.3|13929.8|13933.1|13931.6|13929.9|13929|318
1624590300000|2021-06-25 03:05:00|13931.1|13930.2|13932.3|13931.4|13932.7|13931.6|13930.6|13929.2|260
1624590600000|2021-06-25 03:10:00|13932.4|13931.5|13933.4|13931.9|13933.5|13932.3|13931.5|13930.2|247
1624590900000|2021-06-25 03:15:00|13933.3|13931.8|13935.1|13934.2|13935.4|13934.2|13932.2|13930.9|271
1624591200000|2021-06-25 03:20:00|13935|13934.1|13933.6|13932.7|13935.1|13934.1|13933.5|13932.3|289
1624591500000|2021-06-25 03:25:00|13933.7|13932.2|13933.8|13932.9|13934.7|13933.3|13933.2|13931.8|317
1624591800000|2021-06-25 03:30:00|13934.2|13932.7|13932.8|13931.9|13934.4|13933.2|13932.6|13931.4|297
1624592100000|2021-06-25 03:35:00|13932.7|13931.8|13934.4|13932.9|13934.6|13933.3|13932.2|13930.8|282
1624592400000|2021-06-25 03:40:00|13934.2|13933.3|13935.4|13933.9|13936.4|13935.3|13933.9|13932.7|253
1624592700000|2021-06-25 03:45:00|13935.3|13933.8|13934.4|13932.9|13935.5|13934.2|13933.6|13932.3|187
1624593000000|2021-06-25 03:50:00|13934.3|13932.8|13934|13932.5|13935.4|13934|13933.6|13932.4|288
1624593300000|2021-06-25 03:55:00|13933.7|13932.8|13930|13929.1|13934.1|13932.8|13929.9|13929|337
1624593600000|2021-06-25 04:00:00|13929.9|13929|13931.1|13929.6|13931.3|13930.4|13929.9|13928.8|188
1624593900000|2021-06-25 04:05:00|13930.8|13929.9|13927.2|13925.7|13931.3|13930.1|13926|13924.5|222
1624594200000|2021-06-25 04:10:00|13927.1|13925.6|13926.1|13924.6|13928|13926.7|13925.9|13924.4|239
1624594500000|2021-06-25 04:15:00|13926.2|13924.7|13927.2|13925.7|13927.4|13926.2|13925.7|13924.5|183
1624594800000|2021-06-25 04:20:00|13927.1|13925.6|13927.6|13926.1|13928.1|13926.7|13925.9|13924.8|286
1624595100000|2021-06-25 04:25:00|13927.7|13926.2|13926.2|13924.7|13928.4|13926.9|13926.2|13924.7|343
1624595400000|2021-06-25 04:30:00|13926.3|13924.8|13925.2|13923.7|13926.3|13924.8|13923.2|13921.9|367
1624595700000|2021-06-25 04:35:00|13925.1|13923.6|13924.1|13922.6|13925.3|13924.1|13923.4|13921.9|257
1624596000000|2021-06-25 04:40:00|13924|13922.5|13924.2|13922.7|13924.6|13923.2|13921.6|13920.1|312
1624596300000|2021-06-25 04:45:00|13924.3|13922.8|13925.3|13923.8|13925.6|13924.3|13923.2|13921.7|205
1624596600000|2021-06-25 04:50:00|13925.4|13923.9|13925.3|13923.8|13926.6|13925.2|13923.7|13922.6|246
1624596900000|2021-06-25 04:55:00|13925.2|13923.7|13923.9|13923|13926.1|13924.9|13923.1|13921.9|350
1624597200000|2021-06-25 05:00:00|13924|13923.1|13922.1|13920.6|13926.3|13925.1|13921.5|13920.4|403
1624597500000|2021-06-25 05:05:00|13921.6|13920.7|13923.3|13921.8|13923.7|13922.5|13921.1|13920.1|396
1624597800000|2021-06-25 05:10:00|13923|13921.5|13922|13920.5|13923.5|13922.3|13921.7|13920.5|380
1624598100000|2021-06-25 05:15:00|13922.1|13920.6|13921.9|13921|13922.7|13921.5|13921|13919.7|298
1624598400000|2021-06-25 05:20:00|13922|13921.1|13922.1|13920.6|13922.8|13921.4|13921.1|13919.8|285
1624598700000|2021-06-25 05:25:00|13922|13920.5|13924.7|13923.2|13925|13923.7|13921.7|13920.4|397
1624599000000|2021-06-25 05:30:00|13924.1|13923|13925.5|13924|13925.8|13924.4|13923.3|13922.2|451
1624599300000|2021-06-25 05:35:00|13925.6|13924.1|13925.6|13924.7|13927.3|13926.1|13924.7|13923.5|414
1624599600000|2021-06-25 05:40:00|13925.7|13924.8|13927.4|13925.9|13928.7|13927.2|13925.7|13924.4|336
1624599900000|2021-06-25 05:45:00|13927.5|13926|13931.3|13929.8|13932.3|13930.8|13927.4|13925.9|426
1624600200000|2021-06-25 05:50:00|13931.2|13929.7|13927.5|13926|13931.9|13930.4|13926.2|13924.9|452
1624600500000|2021-06-25 05:55:00|13927.4|13925.9|13929.8|13928.3|13930.6|13929.4|13926.9|13925.4|469
1624600800000|2021-06-25 06:00:00|13930|13928.5|13923|13921.5|13930.3|13928.8|13922.8|13921.5|631
1624601100000|2021-06-25 06:05:00|13922.9|13921.4|13922.7|13921.8|13924.1|13923|13921.5|13920.3|660
1624601400000|2021-06-25 06:10:00|13922.6|13921.7|13927.2|13925.7|13928.9|13927.4|13921|13920.1|739
1624601700000|2021-06-25 06:15:00|13926.9|13926|13925.1|13924.2|13928.1|13927|13924.7|13923.7|497
1624602000000|2021-06-25 06:20:00|13925|13924.1|13924.8|13923.3|13926.7|13925.2|13924.3|13923.1|477
1624602300000|2021-06-25 06:25:00|13925.1|13923.6|13929.1|13928.2|13929.4|13928.2|13920.6|13919.1|603
1624602600000|2021-06-25 06:30:00|13929.4|13927.9|13932|13930.5|13932.8|13931.9|13926.1|13925.2|562
1624602900000|2021-06-25 06:35:00|13931.7|13930.8|13928|13926.5|13933.4|13932|13927.5|13926.4|572
1624603200000|2021-06-25 06:40:00|13928.2|13926.7|13927.8|13926.9|13930.2|13928.9|13926.5|13925.6|700
1624603500000|2021-06-25 06:45:00|13927.9|13927|13927.7|13926.2|13930.5|13929.1|13926.3|13925.2|564
1624603800000|2021-06-25 06:50:00|13927.6|13926.1|13926.4|13925.5|13930.1|13928.9|13926.3|13925.2|519
1624604100000|2021-06-25 06:55:00|13926.5|13925.6|13924.8|13923.9|13927.3|13926.1|13924.6|13923.5|523
1624604400000|2021-06-25 07:00:00|13924.9|13924|13915.5|13914.6|13925.5|13924.6|13913.9|13913|928
1624604700000|2021-06-25 07:05:00|13915.6|13914.7|13906.6|13905.1|13919.5|13918.3|13904.1|13902.9|962
1624605000000|2021-06-25 07:10:00|13906.4|13904.9|13905.6|13904.1|13907.2|13905.9|13899.2|13898.3|831
1624605300000|2021-06-25 07:15:00|13905.7|13904.2|13908.2|13906.7|13912.1|13910.6|13903.9|13903|810
1624605600000|2021-06-25 07:20:00|13908.3|13906.8|13905.6|13904.1|13908.6|13907.3|13902.2|13901.3|723
1624605900000|2021-06-25 07:25:00|13905.7|13904.2|13908.1|13907.2|13909.2|13908.2|13903|13901.6|778
1624606200000|2021-06-25 07:30:00|13908|13907.1|13908.5|13907.6|13908.8|13907.9|13905.6|13904.3|600
1624606500000|2021-06-25 07:35:00|13908.4|13907.5|13915.9|13915|13919|13918.1|13907.7|13906.8|581
1624606800000|2021-06-25 07:40:00|13916.1|13915.2|13912.6|13911.7|13918.7|13917.5|13912.2|13911.3|537
1624607100000|2021-06-25 07:45:00|13912.7|13911.8|13917.8|13916.3|13918.3|13917.4|13910.8|13909.4|615
1624607400000|2021-06-25 07:50:00|13917.9|13916.4|13912.6|13911.1|13918.8|13917.3|13910.1|13909.2|740
1624607700000|2021-06-25 07:55:00|13912.7|13911.2|13911.3|13909.8|13915.2|13914|13911|13909.7|567
1624608000000|2021-06-25 08:00:00|13911.2|13909.7|13904.9|13904|13911.9|13910.4|13904.7|13903.5|806
1624608300000|2021-06-25 08:05:00|13904.8|13903.9|13897.7|13896.8|13906.4|13905.1|13896.4|13895.4|751
1624608600000|2021-06-25 08:10:00|13897.6|13896.7|13901.9|13901|13903.8|13902.6|13897.1|13895.7|752
1624608900000|2021-06-25 08:15:00|13902.2|13901.3|13912.9|13912|13915.7|13914.3|13900.1|13899.2|803
1624609200000|2021-06-25 08:20:00|13912.8|13911.9|13911.8|13910.3|13918.2|13917|13910.4|13909.2|794
1624609500000|2021-06-25 08:25:00|13911.7|13910.8|13906.6|13905.1|13913.2|13912|13905.1|13903.6|606
1624609800000|2021-06-25 08:30:00|13906.8|13905.3|13904.3|13902.8|13908.1|13906.9|13902.7|13901.6|735
1624610100000|2021-06-25 08:35:00|13904.5|13903|13902.9|13902|13907.2|13906.2|13902.5|13901.4|643
1624610400000|2021-06-25 08:40:00|13903|13902.1|13907.1|13906.2|13909.8|13908.8|13902.7|13901.6|612
1624610700000|2021-06-25 08:45:00|13907.2|13906.3|13904|13902.5|13907.6|13906.4|13903.5|13902.3|554
1624611000000|2021-06-25 08:50:00|13903.9|13903|13908.9|13908|13911.8|13910.9|13903.8|13902.5|729
1624611300000|2021-06-25 08:55:00|13909|13908.1|13911.7|13910.8|13914.3|13913.1|13908|13907.1|681
1624611600000|2021-06-25 09:00:00|13911.6|13910.7|13911.8|13910.9|13912.1|13911.1|13907.2|13906.2|701
1624611900000|2021-06-25 09:05:00|13912.1|13911.2|13910|13909.1|13913.3|13912.4|13909|13907.9|650
1624612200000|2021-06-25 09:10:00|13910.1|13909.2|13908.1|13907.2|13910.4|13909.4|13904.6|13903.4|674
1624612500000|2021-06-25 09:15:00|13908.5|13907|13907.2|13905.7|13908.8|13907.6|13904.6|13903.7|521
1624612800000|2021-06-25 09:20:00|13907.1|13905.6|13915.7|13914.8|13916.4|13915.2|13907.1|13905.6|658
1624613100000|2021-06-25 09:25:00|13915.6|13914.7|13912.8|13911.9|13916.6|13915.7|13909.9|13908.6|613
1624613400000|2021-06-25 09:30:00|13912.9|13912|13914.9|13914|13916.8|13915.9|13912.2|13910.8|641
1624613700000|2021-06-25 09:35:00|13915|13914.1|13910.7|13909.8|13916.1|13914.9|13910.7|13909.8|476
1624614000000|2021-06-25 09:40:00|13910.8|13909.9|13912.6|13911.7|13915.2|13913.9|13910.3|13909.4|609
1624614300000|2021-06-25 09:45:00|13912.8|13911.9|13913.4|13912.5|13916.1|13914.8|13912.4|13911.1|543
1624614600000|2021-06-25 09:50:00|13913.5|13912.6|13907.7|13906.8|13915|13913.7|13907.6|13906.3|698
1624614900000|2021-06-25 09:55:00|13907.6|13906.7|13907.5|13906.6|13908.7|13907.6|13905.6|13904.5|565
1624615200000|2021-06-25 10:00:00|13907.4|13906.5|13900.7|13899.8|13908.7|13907.2|13900.1|13899.1|613
1624615500000|2021-06-25 10:05:00|13900.8|13899.9|13903.2|13902.3|13903.4|13902.4|13899.7|13898.8|649
1624615800000|2021-06-25 10:10:00|13903.4|13902.5|13902.5|13901|13906.5|13905|13901.7|13900.7|649
1624616100000|2021-06-25 10:15:00|13902.4|13900.9|13899.7|13898.2|13903.7|13902.3|13897.2|13895.7|498
1624616400000|2021-06-25 10:20:00|13899.8|13898.3|13900.3|13899.4|13902|13901.1|13896.7|13895.6|569
1624616700000|2021-06-25 10:25:00|13900.2|13899.3|13901.3|13899.8|13902.4|13901.2|13898.9|13898|462
1624617000000|2021-06-25 10:30:00|13901.4|13899.9|13904.1|13902.6|13904.2|13903.1|13899.2|13897.9|560
1624617300000|2021-06-25 10:35:00|13904.2|13902.7|13908.4|13907.5|13909.5|13908|13902.1|13900.9|718
1624617600000|2021-06-25 10:40:00|13908.5|13907|13907.3|13905.8|13909.9|13908.8|13906.7|13905.5|430
1624617900000|2021-06-25 10:45:00|13907.2|13905.7|13903.1|13901.6|13907.3|13906|13902.8|13901.4|303
1624618200000|2021-06-25 10:50:00|13903|13901.5|13905|13904.1|13907.3|13906.1|13900.4|13899.3|611
1624618500000|2021-06-25 10:55:00|13905.1|13904.2|13900.2|13898.7|13909.3|13908.3|13899.3|13898.2|636
1624618800000|2021-06-25 11:00:00|13899.9|13899|13904.8|13903.9|13905.4|13904.2|13899.9|13899|515
1624619100000|2021-06-25 11:05:00|13904.7|13903.8|13906.6|13905.7|13908.1|13906.9|13903.4|13902.2|518
1624619400000|2021-06-25 11:10:00|13906.5|13905.6|13904.2|13902.7|13908.1|13907|13904.1|13902.6|497
1624619700000|2021-06-25 11:15:00|13904.3|13902.8|13904.1|13902.6|13905.6|13904.3|13903.5|13902.4|411
1624620000000|2021-06-25 11:20:00|13904|13902.5|13902.3|13900.8|13904.4|13903|13900.5|13899.3|513
1624620300000|2021-06-25 11:25:00|13902.2|13900.7|13902.6|13901.1|13904.6|13903.3|13901.1|13899.9|481
1624620600000|2021-06-25 11:30:00|13902.7|13901.2|13897.8|13896.3|13903.3|13902.2|13897.7|13896.2|471
1624620900000|2021-06-25 11:35:00|13897.9|13896.4|13895.3|13894.4|13901.2|13900.3|13893.4|13892.5|572
1624621200000|2021-06-25 11:40:00|13895.2|13894.3|13897.9|13897|13898.8|13897.9|13891.7|13890.3|634
1624621500000|2021-06-25 11:45:00|13898.4|13896.9|13901.7|13900.2|13903.3|13902.1|13897.3|13896.2|652
1624621800000|2021-06-25 11:50:00|13901.6|13900.1|13900.7|13899.2|13901.6|13900.4|13898.5|13897.6|508
1624622100000|2021-06-25 11:55:00|13900.3|13899.4|13896.3|13895.4|13900.6|13899.5|13893.5|13892.3|701
1624622400000|2021-06-25 12:00:00|13896.4|13895.5|13905.4|13904.5|13906.1|13905.2|13896.4|13895.5|728
1624622700000|2021-06-25 12:05:00|13905.5|13904.6|13902.9|13902|13905.5|13904.6|13900.6|13899.5|507
1624623000000|2021-06-25 12:10:00|13903|13902.1|13904.9|13904|13906.2|13905|13898.2|13896.9|711
1624623300000|2021-06-25 12:15:00|13904.8|13903.9|13903.8|13902.9|13907.3|13906.4|13903.6|13902.6|597
1624623600000|2021-06-25 12:20:00|13903.9|13903|13895.9|13895|13904.9|13903.8|13894.3|13893.4|821
1624623900000|2021-06-25 12:25:00|13895.8|13894.9|13897.4|13894.4|13902.6|13901.2|13892.8|13891.3|698
1624624200000|2021-06-25 12:30:00|13897.5|13894.8|13904.6|13903.1|13909.8|13908.7|13892.5|13891.1|1477
1624624500000|2021-06-25 12:35:00|13904.4|13902.9|13900.6|13899.7|13908.5|13907.3|13899.2|13898.2|1176
1624624800000|2021-06-25 12:40:00|13900.7|13899.8|13904.7|13903.2|13906.2|13904.9|13896.3|13895.1|1056
1624625100000|2021-06-25 12:45:00|13904.9|13903.4|13902.5|13901.6|13905.9|13904.7|13896.7|13895.5|1095
1624625400000|2021-06-25 12:50:00|13902.3|13901.4|13903|13901.5|13907.7|13906.4|13902.2|13901.1|1056
1624625700000|2021-06-25 12:55:00|13902.5|13901.6|13905.2|13903.7|13905.5|13904.2|13897.4|13896.1|963
1624626000000|2021-06-25 13:00:00|13905|13903.5|13916.3|13915.4|13918.1|13916.6|13905|13903.5|1096
1624626300000|2021-06-25 13:05:00|13916.5|13915.6|13914.7|13913.8|13919.1|13917.9|13912.9|13911.4|853
1624626600000|2021-06-25 13:10:00|13914.8|13913.9|13912.6|13911.7|13916.8|13915.8|13911.1|13910.1|796
1624626900000|2021-06-25 13:15:00|13913|13911.5|13914.9|13913.4|13915.6|13914.7|13907|13905.7|792
1624627200000|2021-06-25 13:20:00|13914.8|13913.3|13915.5|13914.6|13916.5|13915.4|13912|13911.1|647
1624627500000|2021-06-25 13:25:00|13915.4|13914.5|13914|13912.5|13916.3|13915.4|13912.5|13911.5|757
1624627800000|2021-06-25 13:30:00|13914.1|13912.6|13916.3|13914.8|13919.3|13918.1|13912.7|13911.6|1057
1624628100000|2021-06-25 13:35:00|13916.1|13914.6|13912.9|13912|13916.2|13915.2|13912.5|13911.3|663
1624628400000|2021-06-25 13:40:00|13913.3|13912.4|13909|13908.1|13914.9|13913.6|13906.9|13905.6|643
1624628700000|2021-06-25 13:45:00|13909.1|13908.2|13922.1|13921.2|13922.5|13921.3|13909|13908.1|616
1624629000000|2021-06-25 13:50:00|13922.4|13920.9|13919.6|13918.7|13922.5|13921.6|13916.8|13915.9|673
1624629300000|2021-06-25 13:55:00|13918.5|13917.6|13928|13926.5|13928.7|13927.3|13918|13917|804
1624629600000|2021-06-25 14:00:00|13927.8|13926.3|13921.9|13920.4|13928.2|13927.1|13921.5|13920.3|1016
1624629900000|2021-06-25 14:05:00|13922|13920.5|13916.3|13915.4|13925|13923.8|13916.2|13915.3|988
1624630200000|2021-06-25 14:10:00|13916.2|13915.3|13919|13917.5|13922.3|13921.4|13914.3|13913.1|962
1624630500000|2021-06-25 14:15:00|13919.1|13917.6|13924.6|13923.7|13926.2|13925|13918.2|13916.8|896
1624630800000|2021-06-25 14:20:00|13924.5|13923.6|13928.2|13927.3|13930.7|13929.8|13924|13922.9|898
1624631100000|2021-06-25 14:25:00|13927.7|13926.8|13931|13930.1|13931.3|13930.4|13927.3|13926.4|705
1624631400000|2021-06-25 14:30:00|13930.8|13929.9|13924.4|13923.5|13931.8|13930.5|13924.2|13923.2|803
1624631700000|2021-06-25 14:35:00|13924.3|13923.4|13925.1|13923.6|13926.5|13925.1|13922.7|13921.5|700
1624632000000|2021-06-25 14:40:00|13924.9|13924|13925.8|13924.3|13927.5|13926.4|13922|13920.6|782
1624632300000|2021-06-25 14:45:00|13925.5|13924.6|13920.8|13919.3|13926.3|13925.1|13918.7|13917.8|935
1624632600000|2021-06-25 14:50:00|13920.5|13919.6|13912.4|13911.5|13920.5|13919.6|13909.3|13908.1|1212
1624632900000|2021-06-25 14:55:00|13912.7|13911.8|13914.9|13913.4|13918.9|13917.4|13908.8|13907.6|1317
1624633200000|2021-06-25 15:00:00|13914.6|13913.7|13912.3|13911.4|13919|13918|13909.7|13908.6|1171
1624633500000|2021-06-25 15:05:00|13912.2|13911.3|13914.4|13912.9|13915|13914|13910.8|13909.9|956
1624633800000|2021-06-25 15:10:00|13914.5|13913|13914.8|13913.9|13914.9|13914|13909.8|13908.9|798
1624634100000|2021-06-25 15:15:00|13914.7|13913.8|13911.6|13910.7|13915.7|13914.8|13905.1|13904.2|685
1624634400000|2021-06-25 15:20:00|13911.5|13910.6|13907.3|13906.4|13911.6|13910.7|13906.3|13905.2|575
1624634700000|2021-06-25 15:25:00|13907.4|13906.5|13909.3|13908.4|13912.9|13911.7|13907|13906.1|608
1624635000000|2021-06-25 15:30:00|13909.4|13908.5|13910.4|13909.5|13911.6|13910.7|13908.1|13907.2|620
1624635300000|2021-06-25 15:35:00|13910.5|13909.6|13904.2|13903.3|13910.7|13909.8|13904|13903.1|578
1624635600000|2021-06-25 15:40:00|13904.3|13903.4|13899.1|13898.2|13906.3|13905.4|13899|13898.1|629
1624635900000|2021-06-25 15:45:00|13899.2|13898.3|13898.2|13897.3|13900.8|13899.9|13894.9|13894|724
1624636200000|2021-06-25 15:50:00|13898.3|13897.4|13899.4|13898.5|13900.1|13899.2|13897.3|13896.2|457
1624636500000|2021-06-25 15:55:00|13899.3|13898.4|13898.8|13897.3|13901.7|13900.6|13896.8|13895.9|642
1624636800000|2021-06-25 16:00:00|13898.3|13897.4|13897.7|13896.8|13898.8|13897.6|13896.1|13894.7|571
1624637100000|2021-06-25 16:05:00|13897.8|13896.9|13901.1|13900.2|13901.8|13900.6|13897.7|13896.8|400
1624637400000|2021-06-25 16:10:00|13901.2|13900.3|13902.4|13900.9|13903.1|13901.9|13899.9|13898.9|504
1624637700000|2021-06-25 16:15:00|13901.7|13900.8|13905.5|13904.6|13906.4|13905.1|13898.9|13898|483
1624638000000|2021-06-25 16:20:00|13905.6|13904.7|13905.6|13904.7|13906.1|13905.2|13903.4|13902.2|514
1624638300000|2021-06-25 16:25:00|13905.7|13904.8|13902.5|13901.6|13906|13905.1|13902.2|13901.3|422
1624638600000|2021-06-25 16:30:00|13902.6|13901.7|13904.7|13903.2|13904.8|13903.8|13901.4|13900.1|449
1624638900000|2021-06-25 16:35:00|13904.2|13903.3|13905.7|13904.8|13906|13904.8|13903.2|13902|448
1624639200000|2021-06-25 16:40:00|13905.6|13904.7|13907.6|13906.7|13908.9|13908|13905.5|13904.6|302
1624639500000|2021-06-25 16:45:00|13907.5|13906.6|13900.3|13899.4|13907.8|13906.9|13898.8|13897.9|416
1624639800000|2021-06-25 16:50:00|13900.4|13899.5|13902.6|13901.7|13905.5|13904.6|13900.1|13899|445
1624640100000|2021-06-25 16:55:00|13902.5|13901.6|13902.5|13901.6|13904.8|13903.9|13898.3|13897.4|416
1624640400000|2021-06-25 17:00:00|13902.4|13901.5|13901.5|13900.6|13903.7|13902.8|13900.7|13899.8|472
1624640700000|2021-06-25 17:05:00|13901.6|13900.7|13897.5|13896.6|13901.6|13900.7|13896.3|13895.4|392
1624641000000|2021-06-25 17:10:00|13897.4|13896.5|13896.7|13895.8|13897.9|13897|13895.5|13894.3|330
1624641300000|2021-06-25 17:15:00|13897.5|13896.6|13894.6|13893.7|13898.6|13897.7|13893.6|13892.7|494
1624641600000|2021-06-25 17:20:00|13894.7|13893.8|13895|13894.1|13895.9|13895|13893.6|13892.7|385
1624641900000|2021-06-25 17:25:00|13894.9|13894|13893.4|13892.5|13895.4|13894.4|13892.6|13891.3|326
1624642200000|2021-06-25 17:30:00|13893.3|13892.4|13889.4|13887.9|13893.4|13892.5|13888.8|13887.9|400
1624642500000|2021-06-25 17:35:00|13889.1|13888.2|13886.4|13885.5|13889.8|13888.8|13885.7|13884.8|408
1624642800000|2021-06-25 17:40:00|13886.5|13885.6|13888.2|13887.3|13889.1|13888.1|13886.2|13885.3|334
1624643100000|2021-06-25 17:45:00|13888.3|13887.4|13892.3|13891.4|13892.6|13891.5|13887.8|13886.9|353
1624643400000|2021-06-25 17:50:00|13892.2|13891.3|13892.9|13892|13893.4|13892.3|13890.7|13889.8|370
1624643700000|2021-06-25 17:55:00|13893.2|13892.3|13889.4|13888.5|13893.9|13892.9|13888.1|13887.1|412
1624644000000|2021-06-25 18:00:00|13889.3|13888.4|13886.6|13885.7|13889.6|13888.7|13886.5|13885.3|443
1624644300000|2021-06-25 18:05:00|13886.8|13885.3|13883.5|13882|13888.1|13887|13883.2|13881.9|389
1624644600000|2021-06-25 18:10:00|13883.2|13882.3|13883.5|13882.6|13883.7|13882.8|13881.6|13880.4|240
1624644900000|2021-06-25 18:15:00|13883.4|13882.5|13882.4|13881.5|13883.5|13882.6|13881.4|13880.5|310
1624645200000|2021-06-25 18:20:00|13882.5|13881.6|13880.2|13879.3|13882.9|13881.9|13879.6|13878.7|328
1624645500000|2021-06-25 18:25:00|13880.3|13879.4|13872.5|13871.6|13880.3|13879.4|13872.2|13870.8|556
1624645800000|2021-06-25 18:30:00|13872.4|13871.5|13873.7|13872.8|13875|13874.1|13871.8|13870.9|325
1624646100000|2021-06-25 18:35:00|13873.5|13872.6|13877.4|13876.5|13877.7|13876.7|13873.5|13872.6|409
1624646400000|2021-06-25 18:40:00|13877.3|13876.4|13875.7|13874.8|13877.6|13876.7|13873.8|13872.9|389
1624646700000|2021-06-25 18:45:00|13875.6|13874.7|13878.7|13877.8|13878.8|13877.9|13875.2|13874.3|325
1624647000000|2021-06-25 18:50:00|13878.6|13877.7|13878.7|13877.8|13879.6|13878.7|13878.2|13877.3|357
1624647300000|2021-06-25 18:55:00|13878.8|13877.9|13875.8|13874.9|13879.3|13878.3|13874.4|13873.4|469
1624647600000|2021-06-25 19:00:00|13875.9|13875|13876.4|13875.5|13877.7|13876.6|13875.5|13874.1|299
1624647900000|2021-06-25 19:05:00|13876.5|13875.6|13878.1|13876.6|13878.2|13876.7|13875.7|13874.3|337
1624648200000|2021-06-25 19:10:00|13878.2|13876.7|13878.7|13877.8|13879.5|13878.3|13877.6|13876.1|308
1624648500000|2021-06-25 19:15:00|13878.8|13877.9|13880.8|13879.3|13881.1|13879.8|13878.6|13877.3|284
1624648800000|2021-06-25 19:20:00|13881|13879.5|13878.8|13877.3|13881|13879.5|13877.4|13876|269
1624649100000|2021-06-25 19:25:00|13878.7|13877.2|13876.9|13875.4|13879|13877.7|13876.5|13875|290
1624649400000|2021-06-25 19:30:00|13876.6|13875.7|13878.7|13877.2|13879.1|13877.6|13876.6|13875.3|224
1624649700000|2021-06-25 19:35:00|13878.8|13877.3|13880.9|13880|13881.5|13880.2|13877.8|13876.7|270
1624650000000|2021-06-25 19:40:00|13881|13880.1|13882|13881.1|13882.4|13881.2|13880.4|13878.9|251
1624650300000|2021-06-25 19:45:00|13881.9|13881|13882.9|13881.4|13883.9|13882.7|13881.6|13880.4|307
1624650600000|2021-06-25 19:50:00|13882.8|13881.3|13885.5|13884|13886.8|13885.5|13882.2|13881|416
1624650900000|2021-06-25 19:55:00|13885.3|13884.4|13890.1|13888.6|13890.9|13889.8|13884.4|13883.1|631
1624651200000|2021-06-25 20:00:00|13889.9|13888.4|13892.2|13890.7|13892.5|13891.2|13889.6|13888.1|514
1624651500000|2021-06-25 20:05:00|13892.1|13890.6|13890.6|13889.7|13893.2|13891.7|13890.1|13888.6|345
1624651800000|2021-06-25 20:10:00|13890.7|13889.8|13889.8|13888.3|13891.7|13890.2|13888.2|13886.7|340
1624652100000|2021-06-25 20:15:00|13889.9|13888.4|13888.2|13886.7|13890.3|13888.9|13887.5|13886|279
1624652400000|2021-06-25 20:20:00|13888.3|13886.8|13886.8|13885.3|13888.4|13887.3|13886.7|13885.2|204
1624652700000|2021-06-25 20:25:00|13886.5|13885|13887.4|13885.9|13887.8|13886.5|13886.1|13884.6|253
1624653000000|2021-06-25 20:30:00|13887.2|13885.7|13888.9|13887.4|13889.6|13888.1|13887.2|13885.7|147
1624653300000|2021-06-25 20:35:00|13888.8|13887.3|13886.7|13885.2|13888.8|13887.3|13886.3|13884.8|141
1624653600000|2021-06-25 20:40:00|13886.8|13885.3|13884.9|13883.4|13887|13885.5|13884.4|13882.9|271
1624653900000|2021-06-25 20:45:00|13885.1|13883.6|13885.9|13884.4|13886.4|13884.9|13881.3|13879.8|324
1624654200000|2021-06-25 20:50:00|13885.8|13884.3|13883.5|13882|13886.5|13885|13881.3|13879.8|338
1624654500000|2021-06-25 20:55:00|13883.4|13881.9|13886.3|13875.3|13890.7|13883.7|13881.9|13871.6|396
1624824000000|2021-06-27 20:00:00|13904.5|13883.5|13902.5|13881.5|13906.3|13885.3|13901.4|13880.4|14
1624824300000|2021-06-27 20:05:00|13901.4|13880.4|13901.9|13880.9|13902.5|13881.5|13901.4|13880.4|10
1624824600000|2021-06-27 20:10:00|13901.4|13880.4|13901.4|13880.4|13902.5|13881.5|13901.4|13880.4|7
1624824900000|2021-06-27 20:15:00|13902.5|13881.5|13902.5|13881.5|13902.5|13881.5|13901.4|13880.4|13
1624825200000|2021-06-27 20:20:00|13901.4|13880.4|13902.5|13881.5|13904.2|13883.2|13901.4|13880.4|13
1624825500000|2021-06-27 20:25:00|13904.2|13883.2|13902.5|13881.5|13904.2|13883.2|13901.4|13880.4|14
1624825800000|2021-06-27 20:30:00|13901.4|13880.4|13902.5|13881.5|13902.5|13881.5|13901.4|13880.4|12
1624826100000|2021-06-27 20:35:00|13901.4|13880.4|13902.1|13881.1|13902.5|13881.5|13901.4|13880.4|6
1624826400000|2021-06-27 20:40:00|13902.5|13881.5|13901.9|13880.9|13902.5|13881.5|13901.4|13880.4|6
1624826700000|2021-06-27 20:45:00|13902.5|13881.5|13901|13880|13902.5|13881.5|13901|13880|9
1624827000000|2021-06-27 20:50:00|13901.4|13880.4|13902.5|13881.5|13902.5|13881.5|13901.4|13880.4|13
1624827300000|2021-06-27 20:55:00|13901.4|13880.4|13902.5|13881.5|13904.5|13883.5|13901.4|13880.4|10
1624827600000|2021-06-27 21:00:00|13903.3|13882.3|13903.9|13882.9|13904.5|13883.5|13902.5|13881.5|12
1624827900000|2021-06-27 21:05:00|13902.5|13881.5|13900.8|13879.8|13905.1|13884.1|13897.8|13876.8|49
1624828200000|2021-06-27 21:10:00|13900.7|13879.7|13902.8|13881.8|13904.5|13883.5|13896.3|13875.3|57
1624828500000|2021-06-27 21:15:00|13895.2|13874.2|13903.5|13882.5|13904.5|13883.5|13895.2|13874.2|27
1624828800000|2021-06-27 21:20:00|13903.2|13882.2|13903.9|13882.9|13903.9|13882.9|13902.8|13881.8|33
1624829100000|2021-06-27 21:25:00|13904|13883|13897.9|13876.9|13904|13883|13888.2|13867.2|116
1624829400000|2021-06-27 21:30:00|13897.8|13876.8|13896.7|13875.7|13898|13877|13891.9|13870.9|139
1624829700000|2021-06-27 21:35:00|13896.9|13875.9|13895.8|13874.8|13900|13879|13894.3|13873.3|126
1624830000000|2021-06-27 21:40:00|13897.1|13876.1|13895.7|13874.7|13897.1|13876.1|13891.6|13870.6|103
1624830300000|2021-06-27 21:45:00|13895.8|13874.8|13898.2|13882.2|13903.8|13882.8|13891|13870|131
1624830600000|2021-06-27 21:50:00|13898.1|13882.1|13894.9|13878.9|13902.2|13886.2|13891.3|13875.3|136
1624830900000|2021-06-27 21:55:00|13895.1|13879.1|13894.9|13878.9|13896.9|13880.9|13890.8|13874.8|145
1624831200000|2021-06-27 22:00:00|13892.3|13876.3|13887.8|13881.2|13901.3|13888.8|13884.9|13870.8|644
1624831500000|2021-06-27 22:05:00|13886.8|13882.3|13884.3|13881|13887.2|13883.3|13883.9|13880|332
1624831800000|2021-06-27 22:10:00|13884.4|13880.8|13882.4|13880.9|13885.1|13882.1|13882.4|13879.2|260
1624832100000|2021-06-27 22:15:00|13883.2|13880.2|13884.7|13881.7|13885.4|13882.4|13882.5|13878.9|307
1624832400000|2021-06-27 22:20:00|13884.6|13881.8|13886.5|13883.3|13887.2|13884.6|13883.9|13880.9|284
1624832700000|2021-06-27 22:25:00|13885.9|13884.4|13885.6|13882.7|13887.6|13884.7|13884.8|13882.1|295
1624833000000|2021-06-27 22:30:00|13885.3|13883.2|13886.4|13884|13887|13884.4|13884.7|13881.8|359
1624833300000|2021-06-27 22:35:00|13886.6|13883.8|13884.3|13881.9|13887.3|13884.5|13883.9|13881.3|342
1624833600000|2021-06-27 22:40:00|13884.5|13881.7|13883.5|13881.1|13884.9|13882|13882.2|13879|318
1624833900000|2021-06-27 22:45:00|13883.1|13881.6|13886.8|13883.8|13887.5|13884.7|13883.1|13879.5|596
1624834200000|2021-06-27 22:50:00|13887|13884.2|13888.9|13887.4|13890.2|13887.7|13886.7|13883.5|317
1624834500000|2021-06-27 22:55:00|13888.6|13887.1|13891.2|13888.6|13891.9|13889.2|13888.5|13885.5|400
1624834800000|2021-06-27 23:00:00|13890.5|13889|13893|13891.5|13894.4|13892.9|13890.5|13888.6|344
1624835100000|2021-06-27 23:05:00|13892.9|13891.4|13894|13891.4|13894.9|13893.2|13892.8|13890.7|266
1624835400000|2021-06-27 23:10:00|13893.9|13891.8|13893.1|13891.6|13894.9|13893.1|13891.9|13890.1|230
1624835700000|2021-06-27 23:15:00|13893.2|13891.7|13893.3|13891.8|13897.2|13895.7|13893|13891.5|254
1624836000000|2021-06-27 23:20:00|13893|13891.5|13892.8|13891.3|13894.1|13892.6|13892.6|13891.1|185
1624836300000|2021-06-27 23:25:00|13892.7|13891.2|13892|13890.5|13893.8|13892.3|13890.6|13889.1|334
1624836600000|2021-06-27 23:30:00|13891.9|13890.4|13892.6|13891.1|13893|13891.5|13890.2|13888.7|338
1624836900000|2021-06-27 23:35:00|13892.7|13891.2|13892|13890.5|13893.5|13892|13891.4|13889.9|236
1624837200000|2021-06-27 23:40:00|13892.1|13890.6|13891.5|13890|13892.8|13891.3|13891.5|13890|157
1624837500000|2021-06-27 23:45:00|13891|13889.5|13893.3|13891.8|13893.3|13891.8|13890.2|13888.7|210
1624837800000|2021-06-27 23:50:00|13893.2|13891.7|13895.3|13893.8|13895.4|13893.9|13893|13891.5|179
1624838100000|2021-06-27 23:55:00|13895.2|13893.7|13897|13895.5|13897.4|13895.9|13894.2|13892.7|298
1624838400000|2021-06-28 00:00:00|13896.9|13895.4|13885|13883.5|13896.9|13895.4|13884.6|13883.2|540
1624838700000|2021-06-28 00:05:00|13884.9|13883.4|13885.7|13884.2|13887.5|13886|13884.1|13882.6|299
1624839000000|2021-06-28 00:10:00|13885.8|13884.3|13886.4|13884.9|13889.1|13887.7|13885|13883.5|292
1624839300000|2021-06-28 00:15:00|13886.3|13884.8|13889|13887.5|13890.6|13889.5|13886.1|13884.6|276
1624839600000|2021-06-28 00:20:00|13889.1|13887.6|13888.6|13887.7|13891.2|13889.8|13887.4|13886.1|245
1624839900000|2021-06-28 00:25:00|13888.9|13887.4|13893.1|13891.6|13893.4|13892.1|13888.9|13887.4|282
1624840200000|2021-06-28 00:30:00|13893|13891.5|13890.1|13888.6|13893.1|13891.6|13888.4|13887.3|349
1624840500000|2021-06-28 00:35:00|13890.2|13888.7|13891|13889.5|13892.3|13890.9|13890.2|13888.7|316
1624840800000|2021-06-28 00:40:00|13891.1|13889.6|13889.7|13888.2|13892.2|13891|13888.6|13887.3|299
1624841100000|2021-06-28 00:45:00|13889.3|13887.8|13888.7|13887.2|13889.5|13888.6|13887.9|13886.4|356
1624841400000|2021-06-28 00:50:00|13888.8|13887.3|13895.8|13894.3|13896.4|13894.8|13887.3|13886.1|503
1624841700000|2021-06-28 00:55:00|13895.9|13894.4|13892.1|13890.6|13897.4|13895.9|13890.6|13889.3|557
1624842000000|2021-06-28 01:00:00|13892|13890.5|13890.3|13888.8|13892.3|13891|13888.5|13887.2|540
1624842300000|2021-06-28 01:05:00|13890.5|13889|13891.7|13890.2|13894.1|13892.6|13889.4|13888.2|547
1624842600000|2021-06-28 01:10:00|13891.8|13890.3|13890.7|13889.2|13893|13891.5|13890.3|13888.9|365
1624842900000|2021-06-28 01:15:00|13890.8|13889.3|13889.6|13888.7|13890.9|13889.6|13888.3|13887.2|388
1624843200000|2021-06-28 01:20:00|13889.5|13888.6|13891|13889.5|13894|13892.5|13889.4|13887.9|606
1624843500000|2021-06-28 01:25:00|13891.1|13889.6|13881|13879.5|13891.1|13889.8|13880.7|13879.5|658
1624843800000|2021-06-28 01:30:00|13880.9|13879.4|13880.4|13878.9|13881.9|13880.6|13879.6|13878.4|454
1624844100000|2021-06-28 01:35:00|13880.3|13878.8|13877.2|13875.7|13883|13881.5|13877|13875.6|478
1624844400000|2021-06-28 01:40:00|13877.3|13875.8|13880.3|13878.8|13881.7|13880.6|13877.2|13875.7|603
1624844700000|2021-06-28 01:45:00|13880.4|13878.9|13881.7|13880.8|13882.4|13881.5|13879.7|13878.6|389
1624845000000|2021-06-28 01:50:00|13881.8|13880.9|13887|13885.5|13887.1|13885.6|13881.7|13880.6|419
1624845300000|2021-06-28 01:55:00|13886.9|13885.4|13882.9|13881.4|13886.9|13885.7|13881.7|13880.2|444
1624845600000|2021-06-28 02:00:00|13882.8|13881.3|13880.7|13879.2|13883.2|13881.9|13879.4|13878.3|501
1624845900000|2021-06-28 02:05:00|13880.6|13879.1|13880.8|13879.3|13882.1|13881.1|13879.5|13878.3|557
1624846200000|2021-06-28 02:10:00|13880.7|13879.2|13879.9|13878.4|13880.9|13879.7|13878.4|13877.1|460
1624846500000|2021-06-28 02:15:00|13879.8|13878.3|13880.9|13880|13881.3|13880.3|13877.2|13875.7|449
1624846800000|2021-06-28 02:20:00|13881.3|13879.8|13880.8|13879.3|13883.2|13881.9|13880.6|13879.1|383
1624847100000|2021-06-28 02:25:00|13880.9|13879.4|13879.9|13878.4|13881|13879.9|13878.5|13877|294
1624847400000|2021-06-28 02:30:00|13879.6|13878.7|13882.9|13881.4|13883|13881.6|13878.6|13877.2|450
1624847700000|2021-06-28 02:35:00|13882.8|13881.3|13882|13880.5|13883.3|13882.4|13880.5|13879.4|364
1624848000000|2021-06-28 02:40:00|13881.9|13880.4|13883.9|13882.4|13884.2|13883.1|13881.7|13880.3|335
1624848300000|2021-06-28 02:45:00|13884|13882.5|13885.9|13885|13886.4|13885.1|13881.9|13880.4|471
1624848600000|2021-06-28 02:50:00|13886.2|13884.7|13884.9|13884|13886.3|13885|13883.8|13882.4|276
1624848900000|2021-06-28 02:55:00|13885.4|13883.9|13883.5|13882|13886.1|13884.9|13882.9|13881.7|334
1624849200000|2021-06-28 03:00:00|13883.4|13881.9|13883.8|13882.9|13884.4|13883.2|13881.9|13881|364
1624849500000|2021-06-28 03:05:00|13883.9|13883|13886.1|13884.6|13886.3|13885.1|13883.3|13882.1|307
1624849800000|2021-06-28 03:10:00|13886|13884.5|13884.9|13883.4|13886.3|13885|13883.1|13881.9|328
1624850100000|2021-06-28 03:15:00|13884.5|13883.6|13882.7|13881.2|13884.9|13883.7|13882.6|13881.1|283
1624850400000|2021-06-28 03:20:00|13882.6|13881.1|13883.2|13881.7|13883.5|13882.3|13881.9|13880.4|315
1624850700000|2021-06-28 03:25:00|13883.3|13881.8|13882.2|13880.7|13883.3|13881.8|13881.4|13879.9|315
1624851000000|2021-06-28 03:30:00|13882.1|13880.6|13884|13882.5|13884.2|13882.9|13880.2|13878.9|387
1624851300000|2021-06-28 03:35:00|13884.1|13882.6|13885|13883.5|13885.2|13883.7|13883.4|13882.1|314
1624851600000|2021-06-28 03:40:00|13884.9|13883.4|13888|13886.5|13888.9|13887.8|13884.5|13883.3|256
1624851900000|2021-06-28 03:45:00|13887.9|13886.4|13888|13886.5|13889|13887.8|13886.8|13885.5|302
1624852200000|2021-06-28 03:50:00|13887.9|13886.4|13886.6|13885.7|13888.4|13887.1|13886.2|13885|236
1624852500000|2021-06-28 03:55:00|13886.5|13885.6|13886.5|13885.6|13887.4|13886.4|13886.3|13884.9|328
1624852800000|2021-06-28 04:00:00|13886.6|13885.7|13891.2|13889.7|13891.4|13890.1|13886.2|13884.9|297
1624853100000|2021-06-28 04:05:00|13890.9|13890|13890.6|13889.7|13892.1|13891|13890.2|13889.2|258
1624853400000|2021-06-28 04:10:00|13890.5|13889.6|13888.7|13887.2|13891.1|13889.7|13886.9|13885.4|305
1624853700000|2021-06-28 04:15:00|13888.4|13887.5|13889.2|13887.7|13890|13888.6|13887.9|13886.7|176
1624854000000|2021-06-28 04:20:00|13889.3|13887.8|13889.4|13888.5|13890.8|13889.5|13888.2|13887|200
1624854300000|2021-06-28 04:25:00|13889.3|13888.4|13888.7|13887.2|13891.2|13889.7|13888.4|13887.2|313
1624854600000|2021-06-28 04:30:00|13888.8|13887.3|13889.3|13887.8|13889.7|13888.5|13887.5|13886.1|391
1624854900000|2021-06-28 04:35:00|13889.2|13887.7|13887.4|13885.9|13889.8|13888.3|13886.8|13885.4|333
1624855200000|2021-06-28 04:40:00|13887.5|13886|13888.6|13887.1|13890|13888.6|13886.6|13885.5|393
1624855500000|2021-06-28 04:45:00|13888.9|13887.4|13890.9|13889.4|13891.1|13889.9|13888.6|13887.1|512
1624855800000|2021-06-28 04:50:00|13891|13889.5|13892.8|13891.3|13893.2|13892.1|13890.7|13889.3|367
1624856100000|2021-06-28 04:55:00|13892.9|13891.4|13891.8|13890.3|13893.2|13891.8|13891.2|13890.2|240
1624856400000|2021-06-28 05:00:00|13891.9|13890.4|13892.5|13891|13893.2|13891.9|13890|13888.8|235
1624856700000|2021-06-28 05:05:00|13892.8|13891.3|13892|13891.1|13893.8|13892.5|13891.6|13890.1|388
1624857000000|2021-06-28 05:10:00|13892.1|13891.2|13891.7|13890.2|13894|13892.9|13890.5|13889|511
1624857300000|2021-06-28 05:15:00|13891.8|13890.3|13892.5|13891.6|13894.2|13892.8|13891.2|13889.7|447
1624857600000|2021-06-28 05:20:00|13892.8|13891.3|13895.6|13894.1|13896.6|13895.3|13892.2|13890.7|304
1624857900000|2021-06-28 05:25:00|13895.7|13894.2|13898.6|13897.7|13898.9|13897.8|13895.2|13893.7|289
1624858200000|2021-06-28 05:30:00|13898.5|13897.6|13896.7|13895.2|13901|13899.9|13896.3|13895.1|472
1624858500000|2021-06-28 05:35:00|13896.6|13895.1|13896.6|13895.7|13897.2|13895.9|13895.1|13894.1|328
1624858800000|2021-06-28 05:40:00|13896.5|13895.6|13896.6|13895.1|13897.2|13895.9|13896.2|13894.9|248
1624859100000|2021-06-28 05:45:00|13896.8|13895.3|13895.6|13894.1|13897|13895.9|13895.2|13894|254
1624859400000|2021-06-28 05:50:00|13895.5|13894|13894.9|13893.4|13898|13897.1|13894.4|13892.9|353
1624859700000|2021-06-28 05:55:00|13894.8|13893.3|13895.4|13893.9|13896.4|13894.9|13893.2|13891.9|445
1624860000000|2021-06-28 06:00:00|13895.2|13894.3|13894|13892.5|13898.8|13897.3|13890.3|13889.1|666
1624860300000|2021-06-28 06:05:00|13893.9|13892.4|13897.1|13896.2|13900.2|13898.7|13893.9|13892.4|598
1624860600000|2021-06-28 06:10:00|13897.2|13896.3|13897.4|13895.9|13899.2|13897.9|13895.6|13894.1|486
1624860900000|2021-06-28 06:15:00|13897.3|13895.8|13897|13895.5|13897.9|13897|13894.3|13893|480
1624861200000|2021-06-28 06:20:00|13896.7|13895.8|13896.5|13895.6|13899|13897.5|13895.4|13894.3|410
1624861500000|2021-06-28 06:25:00|13896.7|13895.2|13904.2|13902.7|13906.4|13904.9|13896.2|13894.9|648
1624861800000|2021-06-28 06:30:00|13904.1|13902.6|13906.8|13905.3|13910.8|13909.3|13904.1|13902.6|559
1624862100000|2021-06-28 06:35:00|13906.7|13905.2|13908.9|13907.4|13909|13907.5|13904.9|13903.6|327
1624862400000|2021-06-28 06:40:00|13909|13907.5|13908.7|13907.2|13912.8|13911.3|13908.7|13907.2|462
1624862700000|2021-06-28 06:45:00|13908.9|13907.4|13909.7|13908.8|13910.9|13910|13906.8|13905.6|469
1624863000000|2021-06-28 06:50:00|13909.6|13908.7|13912.5|13911.6|13914.2|13912.7|13908.9|13908|538
1624863300000|2021-06-28 06:55:00|13912.6|13911.7|13924|13922.5|13926.3|13925.4|13912|13910.8|907
1624863600000|2021-06-28 07:00:00|13923.8|13922.3|13928.2|13926.7|13935.5|13934|13920.3|13918.8|1226
1624863900000|2021-06-28 07:05:00|13928.1|13926.6|13939.9|13938.4|13940|13938.5|13927.3|13925.9|948
1624864200000|2021-06-28 07:10:00|13940|13938.5|13933.7|13932.2|13940.5|13939.2|13931.2|13930.1|793
1624864500000|2021-06-28 07:15:00|13933.8|13932.3|13932.1|13931.2|13935.1|13934.2|13931.1|13929.9|548
1624864800000|2021-06-28 07:20:00|13932.2|13931.3|13930.9|13930|13935.5|13934.2|13928.5|13927.2|690
1624865100000|2021-06-28 07:25:00|13931|13930.1|13926.7|13925.8|13932.7|13931.7|13925.2|13923.9|805
1624865400000|2021-06-28 07:30:00|13926.4|13925.5|13932.2|13931.3|13934.8|13933.9|13925.9|13924.8|682
1624865700000|2021-06-28 07:35:00|13932.1|13931.2|13927.3|13926.4|13932.7|13931.8|13925.5|13924.6|687
1624866000000|2021-06-28 07:40:00|13927.2|13926.3|13927.2|13926.3|13928.3|13927.2|13922.8|13921.9|673
1624866300000|2021-06-28 07:45:00|13927.3|13925.8|13927.2|13926.3|13927.7|13926.8|13925.4|13924.4|542
1624866600000|2021-06-28 07:50:00|13927.1|13926.2|13926.1|13925.2|13930.6|13929.3|13924.5|13923.5|576
1624866900000|2021-06-28 07:55:00|13926|13925.1|13926.5|13925.6|13929.7|13928.5|13924.9|13924|646
1624867200000|2021-06-28 08:00:00|13926.6|13925.7|13920.9|13920|13927|13926.1|13918.3|13917.4|669
1624867500000|2021-06-28 08:05:00|13921|13920.1|13912.2|13911.3|13921.6|13920.3|13912|13911.1|677
1624867800000|2021-06-28 08:10:00|13912.1|13911.2|13906.5|13905.6|13912.3|13911.4|13906.4|13905.5|753
1624868100000|2021-06-28 08:15:00|13906.7|13905.8|13903.7|13902.8|13907.9|13907|13903.6|13902.7|643
1624868400000|2021-06-28 08:20:00|13903.6|13902.7|13900|13899.1|13905.2|13904.1|13897.2|13896.3|787
1624868700000|2021-06-28 08:25:00|13899.9|13899|13901.7|13900.8|13905.7|13904.8|13899.5|13898.4|875
1624869000000|2021-06-28 08:30:00|13901.8|13900.9|13908.2|13907.3|13909.1|13908.2|13901.7|13900.6|742
1624869300000|2021-06-28 08:35:00|13908.3|13907.4|13903|13902.1|13908.7|13907.8|13902.5|13901.6|526
1624869600000|2021-06-28 08:40:00|13903.1|13902.2|13908.9|13908|13911.6|13910.6|13902.5|13901.6|624
1624869900000|2021-06-28 08:45:00|13909|13908.1|13915.2|13914.3|13915.7|13914.3|13908.9|13908|667
1624870200000|2021-06-28 08:50:00|13915.7|13914.2|13920.7|13919.8|13921.6|13920.4|13913.7|13912.5|785
1624870500000|2021-06-28 08:55:00|13920.8|13919.9|13925.9|13924.4|13927.3|13926|13920.7|13919.5|698
1624870800000|2021-06-28 09:00:00|13926|13924.5|13923.7|13922.2|13929.5|13928.2|13923.4|13922.2|601
1624871100000|2021-06-28 09:05:00|13923.6|13922.1|13918.6|13917.1|13924.2|13923.3|13917.9|13916.6|584
1624871400000|2021-06-28 09:10:00|13918.3|13917.4|13919.2|13917.7|13919.8|13918.7|13914.6|13913.4|597
1624871700000|2021-06-28 09:15:00|13918.4|13917.5|13914.6|13913.7|13918.9|13917.8|13914.1|13912.9|549
1624872000000|2021-06-28 09:20:00|13914.7|13913.8|13909.7|13908.2|13918|13916.9|13909.4|13908|502
1624872300000|2021-06-28 09:25:00|13909.6|13908.1|13911.7|13910.8|13912.7|13911.4|13908|13907|516
1624872600000|2021-06-28 09:30:00|13911.6|13910.7|13911.6|13910.7|13913|13912|13908.3|13907.1|646
1624872900000|2021-06-28 09:35:00|13911.7|13910.8|13914.5|13913.6|13917.1|13916.2|13909.7|13908.7|533
1624873200000|2021-06-28 09:40:00|13914.4|13913.5|13918.1|13916.6|13919|13918.1|13914.3|13913.3|540
1624873500000|2021-06-28 09:45:00|13917.9|13917|13917.3|13916.4|13921|13920|13915.3|13914.3|476
1624873800000|2021-06-28 09:50:00|13917.1|13916.2|13917.5|13916.6|13919|13918.1|13916.1|13915.1|404
1624874100000|2021-06-28 09:55:00|13917.4|13916.5|13915.6|13914.7|13918.3|13917.4|13914.1|13913|589
1624874400000|2021-06-28 10:00:00|13915.7|13914.8|13923.2|13921.7|13924.1|13923.2|13915.5|13914.5|554
1624874700000|2021-06-28 10:05:00|13923.1|13921.6|13923.7|13922.8|13926.8|13925.9|13922.4|13921.5|523
1624875000000|2021-06-28 10:10:00|13923.9|13923|13920.2|13919.3|13925.6|13924.7|13919.9|13919|481
1624875300000|2021-06-28 10:15:00|13920.6|13919.7|13917.3|13916.4|13922.3|13921.4|13917|13916.1|564
1624875600000|2021-06-28 10:20:00|13917.4|13916.5|13916.2|13915.3|13919.8|13918.6|13915.8|13914.9|364
1624875900000|2021-06-28 10:25:00|13916.1|13915.2|13916.1|13915.2|13917.7|13916.5|13913.8|13912.9|558
1624876200000|2021-06-28 10:30:00|13916.2|13915.3|13913.8|13912.9|13916.3|13915.3|13912.6|13911.2|618
1624876500000|2021-06-28 10:35:00|13913.6|13912.7|13904|13902.5|13915|13913.7|13903|13901.5|617
1624876800000|2021-06-28 10:40:00|13903.8|13902.9|13905.4|13904.5|13906.8|13905.5|13900.8|13899.8|581
1624877100000|2021-06-28 10:45:00|13905.3|13904.4|13906.2|13905.3|13907.3|13906.3|13903.7|13902.8|520
1624877400000|2021-06-28 10:50:00|13906.3|13905.4|13903.7|13902.8|13906.7|13905.6|13901.7|13900.4|540
1624877700000|2021-06-28 10:55:00|13903.6|13902.7|13912.3|13911.4|13912.8|13911.9|13903.5|13902.4|698
1624878000000|2021-06-28 11:00:00|13912.2|13911.3|13911.6|13910.7|13912.3|13911.4|13908.3|13907.4|496
1624878300000|2021-06-28 11:05:00|13911.5|13910.6|13911.1|13909.6|13912.7|13911.7|13909|13908.1|452
1624878600000|2021-06-28 11:10:00|13911.2|13909.7|13907.7|13906.8|13914.7|13913.8|13907.7|13906.8|470
1624878900000|2021-06-28 11:15:00|13907.8|13906.9|13908.9|13907.4|13910.3|13909.3|13907|13906.1|433
1624879200000|2021-06-28 11:20:00|13908.5|13907.6|13902.6|13901.7|13908.7|13907.6|13902.1|13901.2|472
1624879500000|2021-06-28 11:25:00|13902.7|13901.8|13899.2|13898.3|13902.7|13901.8|13896.4|13895.5|503
1624879800000|2021-06-28 11:30:00|13899.5|13898.6|13891.2|13889.7|13900.3|13898.9|13888.3|13887.1|740
1624880100000|2021-06-28 11:35:00|13891.3|13889.8|13890.9|13889.4|13893.1|13891.7|13887.8|13886.9|819
1624880400000|2021-06-28 11:40:00|13890.8|13889.3|13889.3|13888.4|13893.3|13892.4|13887.9|13887|928
1624880700000|2021-06-28 11:45:00|13889.4|13888.5|13888.6|13887.7|13892.7|13891.8|13888.5|13887.6|638
1624881000000|2021-06-28 11:50:00|13888.7|13887.8|13888|13887.1|13892.8|13891.9|13887.4|13886.5|650
1624881300000|2021-06-28 11:55:00|13888.1|13887.2|13891|13890.1|13891.3|13890.2|13886.9|13886|798
1624881600000|2021-06-28 12:00:00|13890.9|13890|13892.8|13891.9|13894|13893.1|13887.5|13886.6|884
1624881900000|2021-06-28 12:05:00|13892.7|13891.8|13888.6|13887.7|13892.7|13891.8|13887.5|13886.3|692
1624882200000|2021-06-28 12:10:00|13888.4|13887.5|13896.5|13895.6|13896.7|13895.8|13886.8|13885.9|614
1624882500000|2021-06-28 12:15:00|13896.6|13895.7|13897|13896.1|13899|13898.1|13894.9|13894|732
1624882800000|2021-06-28 12:20:00|13896.9|13896|13900.8|13899.9|13901.2|13900.3|13896.9|13896|552
1624883100000|2021-06-28 12:25:00|13900.7|13899.8|13905.6|13904.7|13906.2|13905.2|13898.4|13897.5|688
1624883400000|2021-06-28 12:30:00|13905.3|13904.4|13901|13900.1|13909.1|13908.1|13900.8|13899.9|717
1624883700000|2021-06-28 12:35:00|13901.1|13900.2|13899.2|13898.3|13904.4|13903.5|13897.2|13896.3|742
1624884000000|2021-06-28 12:40:00|13899.1|13898.2|13897.9|13897|13903.3|13902.1|13897.8|13896.9|766
1624884300000|2021-06-28 12:45:00|13898|13897.1|13906.3|13905.4|13908.7|13907.8|13897.9|13897|644
1624884600000|2021-06-28 12:50:00|13906.1|13905.2|13904.7|13903.8|13907.4|13906.5|13900.8|13899.9|779
1624884900000|2021-06-28 12:55:00|13904.6|13903.7|13902.2|13901.3|13910.4|13909.3|13899.6|13898.7|810
1624885200000|2021-06-28 13:00:00|13901.8|13900.9|13900.4|13898.9|13901.8|13900.9|13897.5|13896.4|822
1624885500000|2021-06-28 13:05:00|13900.5|13899|13905.2|13904.3|13907.1|13906.2|13898.7|13897.5|813
1624885800000|2021-06-28 13:10:00|13905.6|13904.7|13909.8|13908.9|13910.6|13909.7|13903.1|13902.2|700
1624886100000|2021-06-28 13:15:00|13909.7|13908.8|13906.2|13905.3|13910.2|13909.3|13903.3|13902.4|757
1624886400000|2021-06-28 13:20:00|13906.4|13905.5|13906.2|13905.3|13908.6|13907.7|13905.8|13904.9|593
1624886700000|2021-06-28 13:25:00|13906|13905.1|13901.3|13900.4|13906.5|13905.6|13898.4|13897.5|558
1624887000000|2021-06-28 13:30:00|13901.4|13900.5|13903.3|13902.4|13904|13903.1|13897.3|13896.4|549
1624887300000|2021-06-28 13:35:00|13903.2|13902.3|13894.7|13893.8|13903.3|13902.4|13894.1|13893.2|612
1624887600000|2021-06-28 13:40:00|13894.6|13893.7|13891.4|13890.5|13895.4|13894.5|13885.9|13885|744
1624887900000|2021-06-28 13:45:00|13891.3|13890.4|13892.3|13891.4|13896.1|13894.8|13888.3|13887.4|674
1624888200000|2021-06-28 13:50:00|13892.4|13891.5|13897.1|13896.2|13897.1|13896.2|13888.9|13888|852
1624888500000|2021-06-28 13:55:00|13897.2|13896.3|13913.4|13912.5|13917.3|13916.4|13897.2|13896.3|1105
1624888800000|2021-06-28 14:00:00|13913.3|13912.4|13918.2|13917.3|13920.4|13919.5|13912|13910.8|1151
1624889100000|2021-06-28 14:05:00|13918.1|13917.2|13918.3|13917.4|13919.7|13918.8|13912.9|13911.7|866
1624889400000|2021-06-28 14:10:00|13918.2|13917.3|13913|13912.1|13920.2|13919.3|13912.1|13911.2|792
1624889700000|2021-06-28 14:15:00|13913.1|13912.2|13923.3|13922.4|13923.4|13922.4|13912.9|13912|808
1624890000000|2021-06-28 14:20:00|13923.2|13922.3|13919.2|13917.7|13927.2|13926.3|13917.9|13916.8|770
1624890300000|2021-06-28 14:25:00|13918.7|13917.8|13916.7|13915.2|13920.9|13919.8|13915.8|13914.9|675
1624890600000|2021-06-28 14:30:00|13916.5|13915|13907.7|13906.2|13916.5|13915.3|13907.3|13906.2|663
1624890900000|2021-06-28 14:35:00|13907.8|13906.3|13905.4|13904.5|13913.8|13912.7|13902.4|13901.5|944
1624891200000|2021-06-28 14:40:00|13905.3|13904.4|13899.7|13898.8|13907.9|13907|13899.2|13898.1|772
1624891500000|2021-06-28 14:45:00|13900.3|13898.7|13906.6|13905.7|13910|13909|13899.3|13898.4|898
1624891800000|2021-06-28 14:50:00|13906.5|13905.6|13903.5|13902.6|13909.4|13908.1|13899.3|13898.4|1028
1624892100000|2021-06-28 14:55:00|13903.6|13902.7|13892.5|13891.6|13903.6|13902.7|13883.6|13882.7|1384
1624892400000|2021-06-28 15:00:00|13892.2|13891.3|13894|13893.1|13896.8|13895.9|13887.1|13886.2|1238
1624892700000|2021-06-28 15:05:00|13894.2|13893.3|13897.2|13896.3|13900.3|13899.4|13893.7|13892.6|702
1624893000000|2021-06-28 15:10:00|13897.3|13896.4|13892.5|13891|13899.9|13898.7|13892.2|13891|775
1624893300000|2021-06-28 15:15:00|13892.6|13891.1|13889.4|13888.5|13893.8|13892.6|13888.5|13887.6|611
1624893600000|2021-06-28 15:20:00|13889.5|13888.6|13885.3|13884.4|13890|13889.1|13883.9|13882.9|549
1624893900000|2021-06-28 15:25:00|13885.4|13884.5|13885.6|13884.1|13885.9|13884.8|13882.4|13881.2|681
1624894200000|2021-06-28 15:30:00|13885.4|13884.5|13886.3|13885.4|13888|13887.1|13883.4|13882.5|617
1624894500000|2021-06-28 15:35:00|13886.5|13885.6|13889.4|13888.5|13890.2|13889.3|13885.4|13884.4|764
1624894800000|2021-06-28 15:40:00|13889.5|13888.6|13891.5|13890.6|13892.9|13891.8|13889.4|13888.2|535
1624895100000|2021-06-28 15:45:00|13891.4|13890.5|13888.2|13887.3|13891.7|13890.8|13886|13885.1|564
1624895400000|2021-06-28 15:50:00|13888.6|13887.1|13891.7|13890.8|13891.9|13891|13888|13887.1|551
1624895700000|2021-06-28 15:55:00|13892.3|13891.4|13895.4|13894.5|13895.4|13894.5|13891.2|13890.3|665
1624896000000|2021-06-28 16:00:00|13895.3|13894.4|13894.1|13893.2|13895.3|13894.4|13891.8|13890.9|418
1624896300000|2021-06-28 16:05:00|13894.2|13893.3|13893.5|13892.6|13894.7|13893.6|13891.3|13890.4|563
1624896600000|2021-06-28 16:10:00|13893.6|13892.7|13893.6|13892.7|13894|13893.1|13891.4|13890.5|524
1624896900000|2021-06-28 16:15:00|13893.7|13892.8|13891.7|13890.8|13894.1|13893.2|13890.7|13889.8|413
1624897200000|2021-06-28 16:20:00|13891.6|13890.7|13888.7|13887.8|13892.2|13891.3|13888.4|13887.5|367
1624897500000|2021-06-28 16:25:00|13888.8|13887.9|13886.2|13885.3|13889.3|13888.4|13885.3|13884.4|499
1624897800000|2021-06-28 16:30:00|13886.3|13885.4|13884.4|13883.5|13886.5|13885.6|13883.4|13882.5|584
1624898100000|2021-06-28 16:35:00|13884.3|13883.4|13883.4|13882.5|13885.9|13885|13883.4|13882.5|388
1624898400000|2021-06-28 16:40:00|13883.5|13882.6|13882.5|13881.6|13883.6|13882.7|13881.2|13880.3|322
1624898700000|2021-06-28 16:45:00|13882.6|13881.7|13885.9|13885|13886.3|13885.1|13881.3|13880.4|363
1624899000000|2021-06-28 16:50:00|13885.8|13884.9|13884.2|13883.3|13887.3|13886.1|13883.9|13882.9|363
1624899300000|2021-06-28 16:55:00|13884.3|13883.4|13883.8|13882.9|13887.3|13886.4|13883.5|13882.6|491
1624899600000|2021-06-28 17:00:00|13883.9|13883|13884.6|13883.7|13885.6|13884.7|13882.8|13881.9|418
1624899900000|2021-06-28 17:05:00|13884.7|13883.8|13884.7|13883.8|13886.5|13885.6|13884.5|13883.6|316
1624900200000|2021-06-28 17:10:00|13884.6|13883.7|13885.5|13884.6|13886.4|13885.5|13884.2|13883.3|315
1624900500000|2021-06-28 17:15:00|13885.6|13884.7|13886.7|13885.8|13887|13886.1|13883.8|13882.9|355
1624900800000|2021-06-28 17:20:00|13886.8|13885.9|13886.4|13885.5|13887.8|13886.9|13885.3|13884.4|388
1624901100000|2021-06-28 17:25:00|13886.3|13885.4|13883.5|13882.6|13886.8|13885.9|13883.1|13882.2|371
1624901400000|2021-06-28 17:30:00|13883.4|13882.5|13884.4|13883.5|13884.8|13883.9|13883.3|13882.4|302
1624901700000|2021-06-28 17:35:00|13884.2|13883.3|13881.1|13880.2|13884.4|13883.5|13880.5|13879.6|356
1624902000000|2021-06-28 17:40:00|13881|13880.1|13885.7|13884.8|13885.8|13884.9|13880.7|13879.8|379
1624902300000|2021-06-28 17:45:00|13885.8|13884.9|13888.6|13887.7|13888.6|13887.7|13885.8|13884.9|480
1624902600000|2021-06-28 17:50:00|13888.7|13887.8|13885|13884.1|13888.9|13888|13884.4|13883.5|367
1624902900000|2021-06-28 17:55:00|13884.9|13884|13884.7|13883.8|13887.2|13886.3|13884.6|13883.7|368
1624903200000|2021-06-28 18:00:00|13884.6|13883.7|13878.3|13877.4|13884.7|13883.8|13877.1|13876.2|520
1624903500000|2021-06-28 18:05:00|13878.4|13877.5|13879.3|13878.4|13881.6|13880.7|13878.2|13877.3|464
1624903800000|2021-06-28 18:10:00|13879.5|13878.6|13878.4|13877.5|13880.3|13879.4|13877.2|13876.2|388
1624904100000|2021-06-28 18:15:00|13878.5|13877.6|13879.7|13878.8|13880.7|13879.8|13878.3|13877.4|297
1624904400000|2021-06-28 18:20:00|13879.8|13878.9|13881.3|13880.4|13881.7|13880.8|13879.2|13878.3|384
1624904700000|2021-06-28 18:25:00|13881.2|13880.3|13882.4|13881.5|13882.6|13881.7|13880.9|13880|283
1624905000000|2021-06-28 18:30:00|13882.5|13881.6|13883.2|13882.3|13884.6|13883.7|13882.5|13881.6|271
1624905300000|2021-06-28 18:35:00|13883.3|13882.4|13883.6|13882.7|13884.5|13883.6|13882.2|13881.3|281
1624905600000|2021-06-28 18:40:00|13883.7|13882.8|13885.4|13884.5|13886.9|13886|13883.6|13882.7|260
1624905900000|2021-06-28 18:45:00|13885|13884.1|13882.7|13881.8|13885|13884.1|13882.3|13881.4|216
1624906200000|2021-06-28 18:50:00|13882.6|13881.7|13882.9|13882|13884.8|13883.9|13882.6|13881.7|332
1624906500000|2021-06-28 18:55:00|13882.8|13881.9|13878.5|13877.6|13883|13882.1|13878.4|13877.5|446
1624906800000|2021-06-28 19:00:00|13878.6|13877.7|13877.6|13876.1|13879.1|13878.2|13876.5|13875.6|334
1624907100000|2021-06-28 19:05:00|13877.4|13876.5|13877.6|13876.7|13878.9|13878|13877.2|13876.3|168
1624907400000|2021-06-28 19:10:00|13877.7|13876.8|13875.7|13874.8|13877.7|13876.8|13875.4|13874.2|219
1624907700000|2021-06-28 19:15:00|13875.8|13874.9|13875.8|13874.9|13877.1|13876|13875.6|13874.4|220
1624908000000|2021-06-28 19:20:00|13875.7|13874.8|13876.8|13875.9|13877.7|13876.8|13875.3|13874.4|279
1624908300000|2021-06-28 19:25:00|13876.9|13876|13878.6|13877.7|13879.1|13878|13876.8|13875.9|242
1624908600000|2021-06-28 19:30:00|13878.5|13877.6|13879|13878.1|13879.5|13878.6|13878.2|13877.3|181
1624908900000|2021-06-28 19:35:00|13878.9|13878|13877.8|13876.9|13879|13878.1|13876.9|13876|263
1624909200000|2021-06-28 19:40:00|13877.9|13877|13878.8|13877.9|13879.2|13878.1|13877.6|13876.7|231
1624909500000|2021-06-28 19:45:00|13878.9|13878|13878|13877.1|13879.6|13878.4|13877.7|13876.5|260
1624909800000|2021-06-28 19:50:00|13878.2|13876.7|13878.7|13877.8|13879.1|13878.2|13877.6|13876.7|259
1624910100000|2021-06-28 19:55:00|13878.8|13877.9|13875.2|13874.3|13878.9|13878|13874.4|13873.5|420
1624910400000|2021-06-28 20:00:00|13875|13873.5|13871.9|13871|13875.3|13873.9|13871.5|13870.4|356
1624910700000|2021-06-28 20:05:00|13872|13871.1|13872.6|13871.7|13872.9|13871.8|13871.6|13870.4|167
1624911000000|2021-06-28 20:10:00|13872.2|13871.3|13874.9|13874|13875.4|13874.3|13872.2|13871.1|223
1624911300000|2021-06-28 20:15:00|13874.8|13873.9|13875.9|13875|13876|13875.1|13874.7|13873.8|95
1624911600000|2021-06-28 20:20:00|13875.8|13874.9|13876.9|13876|13877.3|13876.2|13875.3|13874.4|120
1624911900000|2021-06-28 20:25:00|13877|13876.1|13876.9|13876|13877.6|13876.2|13875.9|13874.8|126
1624912200000|2021-06-28 20:30:00|13876.8|13875.9|13877.4|13875.9|13877.6|13876.1|13875.5|13874.5|159
1624912500000|2021-06-28 20:35:00|13877.2|13875.7|13877|13876.1|13877.7|13876.2|13876.7|13875.6|110
1624912800000|2021-06-28 20:40:00|13877.5|13876|13877.9|13877|13878.3|13877.1|13876.7|13875.6|101
1624913100000|2021-06-28 20:45:00|13878.2|13876.7|13878.8|13877.3|13879.4|13878.1|13877.9|13876.7|236
1624913400000|2021-06-28 20:50:00|13878.9|13877.4|13878.9|13877.4|13879.5|13878.2|13878.2|13876.7|195
1624913700000|2021-06-28 20:55:00|13879.1|13877.6|13884.4|13878.1|13888.6|13880.6|13879|13874.9|444
1624914000000|2021-06-28 21:00:00|13888.2|13879.7|13884.7|13878.5|13890.6|13880.5|13884.6|13878|57
1624914300000|2021-06-28 21:05:00|13884.6|13878.7|13883.9|13872.9|13886.2|13880.6|13881.6|13871.6|154
1624914600000|2021-06-28 21:10:00|13883.5|13872.5|13883.3|13874.8|13886.5|13877.7|13879|13871.5|151
1624914900000|2021-06-28 21:15:00|13880.8|13875.7|13888.2|13877.2|13890.4|13880|13879.5|13872.9|184
1624915200000|2021-06-28 21:20:00|13887.9|13876.9|13885.8|13874.8|13890.6|13881|13885.3|13874.3|96
1624915500000|2021-06-28 21:25:00|13885.7|13874.7|13881.6|13870.6|13891.7|13881.4|13880.8|13870.3|272
1624915800000|2021-06-28 21:30:00|13881.5|13870.5|13880.1|13873.9|13882.9|13875.8|13877.6|13869.8|319
1624916100000|2021-06-28 21:35:00|13879.8|13874.6|13886.1|13877.1|13889.4|13879.6|13879.2|13872|222
1624916400000|2021-06-28 21:40:00|13886.2|13876.9|13884.8|13877.5|13887|13881.7|13882.3|13875.9|217
1624916700000|2021-06-28 21:45:00|13885.1|13876.6|13884.9|13876.9|13885.5|13882.7|13883.3|13875.6|122
1624917000000|2021-06-28 21:50:00|13884.4|13880.3|13885|13878.1|13890|13882.5|13882.6|13874.8|458
1624917300000|2021-06-28 21:55:00|13885.2|13878.3|13885.1|13877|13886.9|13879.5|13879.5|13873.7|631
1624917600000|2021-06-28 22:00:00|13884.9|13877.1|13881.5|13877.9|13885.5|13879.5|13880.3|13875.2|619
1624917900000|2021-06-28 22:05:00|13881.2|13878|13881.9|13879.2|13883.3|13880.5|13880.2|13877.7|366
1624918200000|2021-06-28 22:10:00|13881.8|13879.3|13881.9|13879.3|13882.2|13880.1|13880.9|13878.7|202
1624918500000|2021-06-28 22:15:00|13881.7|13879.1|13881.2|13879.7|13882.2|13879.9|13880|13877.8|183
1624918800000|2021-06-28 22:20:00|13881.1|13879.6|13881.4|13879.3|13882.1|13880|13880.8|13878.9|154
1624919100000|2021-06-28 22:25:00|13882.1|13878.9|13882.4|13880.9|13883.1|13881.3|13881.1|13878.9|338
1624919400000|2021-06-28 22:30:00|13882.1|13880.6|13882.7|13880.5|13883|13881.1|13881.2|13879.1|206
1624919700000|2021-06-28 22:35:00|13882.8|13880.6|13883|13881.5|13883.6|13881.5|13882.3|13880.2|205
1624920000000|2021-06-28 22:40:00|13883.4|13881.3|13880.2|13878.7|13883.6|13881.5|13879.9|13878.3|184
1624920300000|2021-06-28 22:45:00|13880.1|13878.6|13880.7|13878.4|13882.1|13879.6|13880|13877.8|211
1624920600000|2021-06-28 22:50:00|13880.5|13878.2|13880.5|13878.1|13880.9|13878.8|13879.8|13877.8|216
1624920900000|2021-06-28 22:55:00|13880.4|13878.2|13879.5|13878|13880.7|13878.8|13879|13876.9|138
1624921200000|2021-06-28 23:00:00|13879.6|13878.1|13878.3|13876.8|13880.1|13878.1|13878.1|13876.5|114
1624921500000|2021-06-28 23:05:00|13878.4|13876.9|13879.7|13878.2|13880.9|13879.4|13878.1|13876.7|156
1624921800000|2021-06-28 23:10:00|13879.6|13878.1|13879.3|13877.8|13880.7|13879.2|13878.8|13877.2|178
1624922100000|2021-06-28 23:15:00|13879.4|13877.9|13879.1|13877.6|13880.3|13878.8|13878|13876.5|122
1624922400000|2021-06-28 23:20:00|13879|13877.5|13877.8|13876.9|13880.7|13879.2|13877.8|13876.6|137
1624922700000|2021-06-28 23:25:00|13877.9|13877|13878.4|13876.9|13879.1|13877.6|13877.2|13875.7|278
1624923000000|2021-06-28 23:30:00|13878.3|13876.8|13878.5|13877|13878.7|13877.2|13877.8|13876.6|95
1624923300000|2021-06-28 23:35:00|13878.4|13876.9|13879.2|13878.3|13879.6|13878.3|13878.3|13876.8|106
1624923600000|2021-06-28 23:40:00|13879.1|13878.2|13879.4|13877.9|13879.7|13878.3|13879|13877.8|81
1624923900000|2021-06-28 23:45:00|13879.3|13877.8|13880.3|13878.8|13880.6|13879.1|13878.3|13876.8|146
1624924200000|2021-06-28 23:50:00|13880.2|13878.7|13879.5|13878|13880.3|13879.1|13877.9|13876.4|247
1624924500000|2021-06-28 23:55:00|13879.4|13877.9|13879.4|13877.9|13879.7|13878.2|13878.5|13877|238
1624924800000|2021-06-29 00:00:00|13879.5|13878|13879|13878.1|13881.5|13880.2|13878.5|13877|444
1624925100000|2021-06-29 00:05:00|13879.3|13877.8|13876.4|13875.5|13879.5|13878.2|13875|13873.8|406
1624925400000|2021-06-29 00:10:00|13876.3|13875.4|13874.6|13873.1|13877.4|13876.4|13873.8|13872.7|232
1624925700000|2021-06-29 00:15:00|13874.5|13873|13875|13873.5|13875.5|13874|13871.9|13870.8|274
1624926000000|2021-06-29 00:20:00|13875.2|13873.7|13868.2|13866.7|13875.4|13874.1|13865.6|13864.1|460
1624926300000|2021-06-29 00:25:00|13868.3|13866.8|13868.2|13866.7|13868.8|13867.3|13866.1|13864.6|283
1624926600000|2021-06-29 00:30:00|13868.1|13866.6|13867.8|13866.9|13868.3|13867.2|13866.5|13865.4|200
1624926900000|2021-06-29 00:35:00|13867.7|13866.8|13863.1|13861.6|13868.3|13866.9|13860.2|13858.7|312
1624927200000|2021-06-29 00:40:00|13863|13861.5|13868.2|13866.7|13868.4|13867|13862.2|13860.7|276
1624927500000|2021-06-29 00:45:00|13868.3|13866.8|13866.4|13864.9|13868.6|13867.1|13864.9|13863.7|336
1624927800000|2021-06-29 00:50:00|13866.3|13864.8|13863.2|13861.7|13868.7|13867.4|13863.1|13861.6|416
1624928100000|2021-06-29 00:55:00|13863.3|13861.8|13864.3|13862.8|13867.1|13865.9|13863.3|13861.8|527
1624928400000|2021-06-29 01:00:00|13864.4|13862.9|13865.2|13864.3|13865.5|13864.5|13861.8|13860.5|631
1624928700000|2021-06-29 01:05:00|13865.1|13864.2|13868.9|13868|13869.9|13868.7|13865.1|13864.2|394
1624929000000|2021-06-29 01:10:00|13869.2|13867.7|13864.6|13863.1|13870.2|13869|13864|13862.5|300
1624929300000|2021-06-29 01:15:00|13864.5|13863|13869.5|13868|13871.3|13869.8|13863.8|13862.5|481
1624929600000|2021-06-29 01:20:00|13869.7|13868.2|13869.3|13867.8|13870.2|13868.9|13867.4|13866.4|447
1624929900000|2021-06-29 01:25:00|13869.4|13867.9|13870.4|13868.9|13871.9|13870.7|13869|13867.7|472
1624930200000|2021-06-29 01:30:00|13870.3|13868.8|13868.3|13866.8|13871.4|13869.9|13868.1|13866.6|526
1624930500000|2021-06-29 01:35:00|13868.4|13866.9|13869.1|13868.2|13870.3|13869.1|13866|13864.6|501
1624930800000|2021-06-29 01:40:00|13869.4|13867.9|13869.1|13868.2|13869.6|13868.6|13867.1|13865.7|393
1624931100000|2021-06-29 01:45:00|13869.4|13867.9|13868.9|13868|13869.9|13868.8|13867.8|13866.3|362
1624931400000|2021-06-29 01:50:00|13869|13868.1|13867.3|13865.8|13869.4|13868.2|13865.9|13864.8|305
1624931700000|2021-06-29 01:55:00|13867.4|13865.9|13868|13867.1|13868.3|13867.1|13865.9|13864.8|304
1624932000000|2021-06-29 02:00:00|13867.9|13867|13863.6|13862.7|13867.9|13867|13863.3|13862.4|379
1624932300000|2021-06-29 02:05:00|13863.5|13862.6|13862|13861.1|13863.7|13862.8|13861.1|13859.7|421
1624932600000|2021-06-29 02:10:00|13861.9|13861|13861.5|13860|13863.1|13862.1|13860.9|13859.6|237
1624932900000|2021-06-29 02:15:00|13862.1|13860.6|13863.2|13861.7|13863.3|13862|13859.1|13858.2|397
1624933200000|2021-06-29 02:20:00|13863.4|13861.9|13863.1|13862.2|13864.7|13863.7|13862.9|13861.7|257
1624933500000|2021-06-29 02:25:00|13863.2|13862.3|13866.2|13865.3|13867.7|13866.5|13862.9|13861.8|306
1624933800000|2021-06-29 02:30:00|13866.1|13865.2|13864.3|13862.8|13866.5|13865.4|13863.2|13862.2|301
1624934100000|2021-06-29 02:35:00|13864.2|13862.7|13867.2|13866.3|13869.4|13867.9|13863|13862|447
1624934400000|2021-06-29 02:40:00|13867.5|13866|13867.4|13865.9|13870|13868.8|13867|13865.8|298
1624934700000|2021-06-29 02:45:00|13867.5|13866|13868.3|13866.8|13868.9|13867.8|13866|13864.7|344
1624935000000|2021-06-29 02:50:00|13868.4|13866.9|13868.3|13867.4|13869.6|13868.4|13867|13865.7|331
1624935300000|2021-06-29 02:55:00|13868.1|13867.2|13868.2|13866.7|13868.8|13867.5|13866.8|13865.6|275
1624935600000|2021-06-29 03:00:00|13868.1|13866.6|13866.4|13864.9|13868.7|13867.6|13866.1|13864.8|298
1624935900000|2021-06-29 03:05:00|13866.3|13864.8|13864.2|13863.3|13867.9|13866.9|13863.9|13862.7|331
1624936200000|2021-06-29 03:10:00|13864.1|13863.2|13865|13864.1|13866.5|13865.3|13864|13862.9|346
1624936500000|2021-06-29 03:15:00|13865.1|13864.2|13866.9|13866|13868.1|13867|13865|13863.6|358
1624936800000|2021-06-29 03:20:00|13867.3|13865.8|13866.5|13865|13867.4|13866.1|13865.6|13864.7|335
1624937100000|2021-06-29 03:25:00|13866.4|13864.9|13866.2|13865.3|13867.3|13866.2|13865.7|13864.6|310
1624937400000|2021-06-29 03:30:00|13866.7|13865.8|13866.3|13864.8|13867.3|13866.2|13866|13864.7|220
1624937700000|2021-06-29 03:35:00|13865.9|13865|13865.2|13863.7|13866.4|13865.3|13864.7|13863.6|196
1624938000000|2021-06-29 03:40:00|13864.8|13863.9|13863.1|13862.2|13865.6|13864.4|13862.9|13861.8|332
1624938300000|2021-06-29 03:45:00|13863|13862.1|13863.3|13862.4|13864.3|13863|13862.7|13861.6|252
1624938600000|2021-06-29 03:50:00|13863.6|13862.1|13864.3|13863.4|13865.6|13864.4|13863.5|13862|312
1624938900000|2021-06-29 03:55:00|13864.7|13863.2|13866.4|13864.9|13866.5|13865.4|13864.3|13863.1|370
1624939200000|2021-06-29 04:00:00|13866.3|13864.8|13866.3|13864.8|13867.3|13865.8|13865|13864|284
1624939500000|2021-06-29 04:05:00|13866|13865.1|13865.2|13864.3|13866.6|13865.3|13865|13863.7|258
1624939800000|2021-06-29 04:10:00|13865.5|13864|13864.9|13864|13866.4|13865.2|13864.1|13863|231
1624940100000|2021-06-29 04:15:00|13864.8|13863.9|13866.4|13864.9|13866.5|13865.4|13864.7|13863.4|284
1624940400000|2021-06-29 04:20:00|13866.3|13864.8|13867.1|13866.2|13868.1|13867.2|13866|13864.7|252
1624940700000|2021-06-29 04:25:00|13867|13866.1|13867|13866.1|13867.6|13866.7|13866.4|13865|188
1624941000000|2021-06-29 04:30:00|13867.1|13865.5|13868.3|13866.8|13868.3|13867.3|13866.6|13865.3|204
1624941300000|2021-06-29 04:35:00|13868.2|13866.7|13869.5|13868|13869.7|13868.4|13867.1|13866.1|186
1624941600000|2021-06-29 04:40:00|13869.4|13867.9|13870.3|13868.8|13870.8|13869.6|13869|13867.9|209
1624941900000|2021-06-29 04:45:00|13870.2|13868.7|13870.4|13868.9|13870.6|13869.4|13869.3|13868.1|203
1624942200000|2021-06-29 04:50:00|13870.5|13869|13867.4|13866.5|13870.6|13869.3|13867.2|13866.2|211
1624942500000|2021-06-29 04:55:00|13867.8|13866.3|13865.3|13863.8|13867.8|13866.5|13864.9|13863.6|268
1624942800000|2021-06-29 05:00:00|13865.4|13863.9|13864.7|13863.8|13866.6|13865.6|13864.5|13863.6|282
1624943100000|2021-06-29 05:05:00|13864.8|13863.9|13868.1|13866.6|13869|13868.1|13864|13862.8|308
1624943400000|2021-06-29 05:10:00|13868.2|13866.7|13868.6|13867.1|13869.3|13868.4|13867.5|13866|259
1624943700000|2021-06-29 05:15:00|13868.7|13867.2|13870|13869.1|13870.7|13869.5|13868.5|13867|227
1624944000000|2021-06-29 05:20:00|13869.9|13869|13873.4|13872.5|13874|13872.7|13869.6|13868.3|298
1624944300000|2021-06-29 05:25:00|13873.3|13872.4|13871.1|13870.2|13873.5|13872.4|13870.9|13869.7|230
1624944600000|2021-06-29 05:30:00|13871.5|13870|13876.5|13875|13876.6|13875.3|13871.2|13869.7|447
1624944900000|2021-06-29 05:35:00|13876.4|13874.9|13877.6|13876.1|13880.4|13879.3|13876.1|13874.8|448
1624945200000|2021-06-29 05:40:00|13877.2|13876.3|13875.4|13873.9|13877.3|13876.4|13872.9|13871.6|603
1624945500000|2021-06-29 05:45:00|13875.1|13874.2|13873.8|13872.9|13875.8|13874.4|13871.9|13870.9|482
1624945800000|2021-06-29 05:50:00|13873.9|13873|13875.1|13873.6|13875.6|13874.5|13873.4|13871.9|363
1624946100000|2021-06-29 05:55:00|13874.9|13873.4|13877.3|13875.8|13877.4|13876|13873.3|13872.1|542
1624946400000|2021-06-29 06:00:00|13877.2|13875.7|13872.4|13871.5|13877.6|13876.1|13870.9|13869.7|580
1624946700000|2021-06-29 06:05:00|13872.5|13871.6|13875.1|13873.6|13877.1|13875.9|13872.3|13870.8|464
1624947000000|2021-06-29 06:10:00|13875|13873.5|13875.2|13874.3|13877.8|13876.9|13873.7|13872.5|419
1624947300000|2021-06-29 06:15:00|13875.4|13873.9|13872.5|13871.6|13875.7|13874.4|13870.7|13869.3|531
1624947600000|2021-06-29 06:20:00|13872.6|13871.7|13876.2|13875.3|13877.1|13876.2|13871.1|13870.2|515
1624947900000|2021-06-29 06:25:00|13876.1|13875.2|13873.3|13871.8|13876.9|13876|13869.7|13868.8|494
1624948200000|2021-06-29 06:30:00|13873.4|13871.9|13869.1|13868.2|13875.1|13874.2|13868.8|13867.9|450
1624948500000|2021-06-29 06:35:00|13869.2|13868.3|13867.6|13866.7|13873.3|13872.4|13866.1|13865.1|464
1624948800000|2021-06-29 06:40:00|13867.5|13866.6|13867.9|13867|13868.5|13867.6|13864.2|13863.3|380
1624949100000|2021-06-29 06:45:00|13867.2|13866.3|13865.8|13864.9|13868.3|13867.4|13863.8|13862.9|602
1624949400000|2021-06-29 06:50:00|13865.9|13865|13872.3|13871.4|13873.1|13871.9|13865.5|13864.6|531
1624949700000|2021-06-29 06:55:00|13872.6|13871.7|13871.5|13870|13873.5|13872.6|13867.3|13866.4|583
1624950000000|2021-06-29 07:00:00|13871.1|13870.2|13865.7|13864.2|13871.1|13870.2|13864.8|13863.6|842
1624950300000|2021-06-29 07:05:00|13865.6|13864.1|13863.5|13862.6|13867.4|13866.5|13862.3|13861.4|788
1624950600000|2021-06-29 07:10:00|13863.4|13862.5|13864.5|13863.6|13866.6|13865.7|13862.5|13861.6|680
1624950900000|2021-06-29 07:15:00|13864.6|13863.7|13862.1|13861.2|13866.1|13865.2|13862.1|13861.2|544
1624951200000|2021-06-29 07:20:00|13861.5|13860.6|13858|13856.5|13864|13863.1|13856.9|13855.9|604
1624951500000|2021-06-29 07:25:00|13857.7|13856.8|13860|13859.1|13860.2|13859.1|13854.9|13853.8|654
1624951800000|2021-06-29 07:30:00|13859.9|13859|13859.4|13858.5|13860.1|13859.2|13856.5|13855.6|538
1624952100000|2021-06-29 07:35:00|13859.2|13858.3|13862.9|13861.4|13862.9|13861.9|13857.9|13856.7|555
1624952400000|2021-06-29 07:40:00|13862.8|13861.3|13861.1|13860.2|13862.8|13861.9|13857.7|13856.8|461
1624952700000|2021-06-29 07:45:00|13861.2|13860.3|13862.1|13861.2|13865.8|13864.7|13861.2|13860.3|542
1624953000000|2021-06-29 07:50:00|13862|13861.1|13863.9|13863|13865.3|13864.4|13861|13860.1|486
1624953300000|2021-06-29 07:55:00|13864|13863.1|13858.7|13857.8|13864.2|13863.3|13858.7|13857.8|603
1624953600000|2021-06-29 08:00:00|13858.6|13857.7|13855.3|13853.8|13862.3|13861.3|13854.2|13853|665
1624953900000|2021-06-29 08:05:00|13855.4|13853.9|13855.8|13854.9|13856.2|13855.1|13851.7|13850.7|727
1624954200000|2021-06-29 08:10:00|13855.7|13854.8|13854|13853.1|13860.6|13859.5|13853.2|13852.3|631
1624954500000|2021-06-29 08:15:00|13853.9|13853|13852.2|13850.7|13855.2|13854.2|13851.2|13850.1|710
1624954800000|2021-06-29 08:20:00|13852.3|13850.8|13851.8|13850.9|13854.4|13853.1|13851|13849.9|656
1624955100000|2021-06-29 08:25:00|13851.9|13851|13845.2|13843.7|13853.3|13852.4|13845|13843.6|683
1624955400000|2021-06-29 08:30:00|13845.3|13843.8|13844.3|13843.4|13849.2|13848.3|13844.3|13843.4|694
1624955700000|2021-06-29 08:35:00|13844.2|13843.3|13843.9|13843|13846|13844.8|13842|13841.1|600
1624956000000|2021-06-29 08:40:00|13844|13843.1|13842|13841.1|13844.5|13843.6|13839.8|13838.6|692
1624956300000|2021-06-29 08:45:00|13841.6|13840.7|13845.3|13844.4|13845.4|13844.5|13837.7|13836.8|720
1624956600000|2021-06-29 08:50:00|13845.4|13844.5|13846.3|13845.4|13846.5|13845.6|13843|13841.8|575
1624956900000|2021-06-29 08:55:00|13846.2|13845.3|13837|13836.1|13846.6|13845.5|13836.9|13835.6|598
1624957200000|2021-06-29 09:00:00|13837.1|13836.2|13841.6|13840.7|13842.1|13841.2|13837|13836.1|703
1624957500000|2021-06-29 09:05:00|13841.7|13840.8|13844.3|13843.4|13844.8|13843.9|13839.9|13838.7|555
1624957800000|2021-06-29 09:10:00|13844.2|13843.3|13838.9|13838|13844.3|13843.4|13836.4|13835.1|743
1624958100000|2021-06-29 09:15:00|13838.7|13837.8|13842.7|13841.8|13842.8|13841.9|13838.6|13837.6|649
1624958400000|2021-06-29 09:20:00|13842.8|13841.9|13848.3|13847.4|13849.6|13848.5|13842.3|13841.4|689
1624958700000|2021-06-29 09:25:00|13848.4|13847.5|13854.3|13853.4|13855.2|13854.3|13847.5|13846.6|662
1624959000000|2021-06-29 09:30:00|13854.2|13853.3|13855.6|13854.1|13855.7|13854.5|13850.1|13849.2|680
1624959300000|2021-06-29 09:35:00|13855.3|13854.4|13856.2|13855.3|13858.4|13857.5|13854.9|13853.7|596
1624959600000|2021-06-29 09:40:00|13856.3|13855.4|13857.3|13856.4|13859.5|13858.6|13856|13854.8|648
1624959900000|2021-06-29 09:45:00|13857.4|13856.5|13860.2|13858.7|13861.1|13860.2|13857.2|13856|629
1624960200000|2021-06-29 09:50:00|13859.9|13859|13860.4|13859.5|13865.4|13864.5|13858.7|13857.8|700
1624960500000|2021-06-29 09:55:00|13860.1|13859.2|13854.2|13853.3|13860.1|13859.2|13850.8|13849.9|708
1624960800000|2021-06-29 10:00:00|13854.1|13853.2|13860.8|13859.9|13861.2|13860.3|13854.1|13853.2|760
1624961100000|2021-06-29 10:05:00|13860.9|13860|13858.6|13857.7|13862.4|13861.5|13858.4|13857.5|577
1624961400000|2021-06-29 10:10:00|13858.5|13857.6|13858|13857.1|13859.3|13858.4|13855.9|13855|628
1624961700000|2021-06-29 10:15:00|13858.1|13857.2|13850.8|13849.9|13859.2|13858.2|13849.9|13849|471
1624962000000|2021-06-29 10:20:00|13850.7|13849.8|13843.2|13841.7|13855.4|13854.5|13843|13841.5|692
1624962300000|2021-06-29 10:25:00|13843.3|13841.8|13845|13844.1|13848.4|13847|13842.1|13841.2|636
1624962600000|2021-06-29 10:30:00|13845.1|13844.2|13843.8|13842.9|13848.5|13847.6|13843.1|13842.2|666
1624962900000|2021-06-29 10:35:00|13843.9|13843|13843.2|13842.3|13845.5|13844.4|13841.1|13840.2|541
1624963200000|2021-06-29 10:40:00|13841.6|13840.7|13844.4|13842.9|13845.2|13844.1|13841.4|13840.5|624
1624963500000|2021-06-29 10:45:00|13844.3|13842.8|13843.2|13842.3|13847.6|13846.7|13842.2|13841|700
1624963800000|2021-06-29 10:50:00|13843.1|13842.2|13847.4|13846.5|13849.6|13848.7|13843|13842.1|529
1624964100000|2021-06-29 10:55:00|13847.3|13846.4|13840.8|13839.9|13848.8|13847.6|13838.4|13837.5|569
1624964400000|2021-06-29 11:00:00|13840.7|13839.8|13839|13838.1|13842.9|13842|13837.2|13836.2|654
1624964700000|2021-06-29 11:05:00|13839.1|13838.2|13828|13827.1|13839.7|13838.7|13823.1|13822.2|880
1624965000000|2021-06-29 11:10:00|13827.8|13826.9|13825.2|13823.7|13831.3|13830.4|13824.3|13823.4|660
1624965300000|2021-06-29 11:15:00|13824.6|13823.5|13827.5|13826|13829.6|13828.7|13821.9|13821|699
1624965600000|2021-06-29 11:20:00|13827.6|13826.1|13828.3|13827.4|13829.6|13828.7|13826.3|13825.4|609
1624965900000|2021-06-29 11:25:00|13828.6|13827.1|13831.4|13830.5|13833.2|13832.3|13828.3|13827.1|617
1624966200000|2021-06-29 11:30:00|13832|13831.1|13837.1|13836.2|13837.4|13836.3|13831.3|13830.1|540
1624966500000|2021-06-29 11:35:00|13837|13836.1|13836.2|13835.3|13840.4|13839.5|13834.8|13833.4|637
1624966800000|2021-06-29 11:40:00|13836.3|13835.4|13834.2|13833.3|13837.9|13837|13834.1|13833.2|407
1624967100000|2021-06-29 11:45:00|13834.3|13833.4|13831.7|13830.8|13834.7|13833.6|13826.1|13825.2|662
1624967400000|2021-06-29 11:50:00|13831.8|13830.9|13823.7|13822.8|13833.6|13832.5|13823.5|13822.6|591
1624967700000|2021-06-29 11:55:00|13823.5|13822.6|13827.9|13826.4|13828.7|13827.8|13822.3|13821.4|639
1624968000000|2021-06-29 12:00:00|13827.8|13826.3|13830.9|13830|13834.1|13833.2|13826.3|13825.4|820
1624968300000|2021-06-29 12:05:00|13830.8|13829.9|13833.3|13832.4|13836.3|13835.4|13826.7|13825.8|755
1624968600000|2021-06-29 12:10:00|13833.2|13832.3|13832.1|13831.2|13834.3|13833.4|13828.8|13827.9|681
1624968900000|2021-06-29 12:15:00|13832|13831.1|13831.3|13830.4|13833.5|13832.2|13829.9|13829|675
1624969200000|2021-06-29 12:20:00|13830.6|13829.7|13825.1|13824.2|13833.3|13832.4|13823.6|13822.7|839
1624969500000|2021-06-29 12:25:00|13825|13824.1|13831.4|13829.9|13832.7|13831.8|13823.3|13822.4|981
1624969800000|2021-06-29 12:30:00|13831.3|13829.8|13824.2|13823.3|13831.5|13830.6|13823.1|13822.2|790
1624970100000|2021-06-29 12:35:00|13824.1|13823.2|13825.5|13824.6|13826.4|13825.5|13822.4|13821.5|703
1624970400000|2021-06-29 12:40:00|13825.4|13824.5|13820.6|13819.7|13827.8|13826.9|13818.6|13817.7|910
1624970700000|2021-06-29 12:45:00|13820.8|13819.9|13820.4|13819.5|13821.9|13821|13814.6|13813.7|810
1624971000000|2021-06-29 12:50:00|13820.5|13819.6|13824.6|13823.7|13824.8|13823.8|13818.2|13817.3|704
1624971300000|2021-06-29 12:55:00|13824.5|13823.6|13824.5|13823|13826.3|13825.3|13822|13821|792
1624971600000|2021-06-29 13:00:00|13824.1|13822.6|13821.3|13820.4|13827.4|13826.5|13821.1|13820.2|816
1624971900000|2021-06-29 13:05:00|13821.2|13820.3|13825.4|13824.5|13826.8|13825.9|13821.1|13820.2|769
1624972200000|2021-06-29 13:10:00|13825.3|13824.4|13830.4|13829.5|13831.7|13830.8|13824.4|13823.5|824
1624972500000|2021-06-29 13:15:00|13830.3|13829.4|13832.1|13831.2|13832.8|13831.7|13829.6|13828.7|735
1624972800000|2021-06-29 13:20:00|13832.6|13831.7|13836.4|13835.5|13837.2|13836.3|13831.8|13830.9|550
1624973100000|2021-06-29 13:25:00|13836.3|13835.4|13833.2|13832.3|13837.4|13836.5|13831.9|13831|478
1624973400000|2021-06-29 13:30:00|13833.1|13832.2|13833.6|13832.7|13834.4|13833.5|13832|13831.1|604
1624973700000|2021-06-29 13:35:00|13833.8|13832.9|13835.3|13834.4|13838.6|13837.6|13831.1|13830.2|612
1624974000000|2021-06-29 13:40:00|13835.6|13834.7|13835.2|13834.3|13836.3|13835.4|13832.2|13831.3|438
1624974300000|2021-06-29 13:45:00|13835.3|13834.4|13837.3|13836.4|13839.6|13838.7|13835|13833.9|503
1624974600000|2021-06-29 13:50:00|13837.2|13836.3|13839.2|13838.3|13839.9|13839|13835.7|13834.2|710
1624974900000|2021-06-29 13:55:00|13838.4|13837.5|13835.5|13833.2|13844.3|13843.4|13834.7|13831.8|1061
1624975200000|2021-06-29 14:00:00|13835.8|13832.9|13831.2|13830.3|13836.4|13834.3|13827.7|13826.8|1068
1624975500000|2021-06-29 14:05:00|13831.1|13830.2|13836.9|13836|13837.7|13836.8|13831|13830.1|712
1624975800000|2021-06-29 14:10:00|13837|13836.1|13835.2|13834.3|13837.4|13836.5|13830.4|13829.5|830
1624976100000|2021-06-29 14:15:00|13835.1|13834.2|13824|13823.1|13836.9|13836|13816|13815.1|1215
1624976400000|2021-06-29 14:20:00|13824.1|13823.2|13820.6|13819.7|13825.7|13824.5|13815.9|13814.8|963
1624976700000|2021-06-29 14:25:00|13820.7|13819.8|13826.4|13825.5|13827.3|13826.2|13820.5|13819.6|833
1624977000000|2021-06-29 14:30:00|13826.5|13825.6|13828.4|13827.5|13831.6|13830.7|13825.1|13824.2|620
1624977300000|2021-06-29 14:35:00|13828.2|13827.3|13831.7|13830.8|13831.9|13831|13828.1|13827.2|801
1624977600000|2021-06-29 14:40:00|13832|13831.1|13828.1|13827.2|13834.8|13833.9|13824.4|13823.4|700
1624977900000|2021-06-29 14:45:00|13828|13827.1|13829.2|13828.3|13829.8|13828.9|13824.6|13823.7|705
1624978200000|2021-06-29 14:50:00|13829.4|13828.5|13835.8|13834.3|13836|13834.7|13819|13817.9|1001
1624978500000|2021-06-29 14:55:00|13834.7|13833.8|13834.2|13833.3|13840|13838.9|13829.4|13828.5|1441
1624978800000|2021-06-29 15:00:00|13833.8|13832.9|13836.7|13835.2|13840.2|13839.3|13832.4|13831.5|1030
1624979100000|2021-06-29 15:05:00|13836.6|13835.1|13834.3|13833.4|13839.4|13838.2|13833.8|13832.9|636
1624979400000|2021-06-29 15:10:00|13834.2|13833.3|13837.6|13836.7|13839.8|13838.6|13834.2|13833.1|672
1624979700000|2021-06-29 15:15:00|13837.5|13836.6|13842.4|13840.9|13842.9|13841.5|13836.2|13835|637
1624980000000|2021-06-29 15:20:00|13841.7|13840.8|13841.5|13840.6|13846.3|13845.4|13840.2|13839.3|689
1624980300000|2021-06-29 15:25:00|13841.8|13840.9|13842.9|13842|13844.7|13843.8|13837.8|13836.9|742
1624980600000|2021-06-29 15:30:00|13842.8|13841.9|13842.1|13841.2|13845.3|13844.4|13840.9|13839.6|646
1624980900000|2021-06-29 15:35:00|13842.3|13841.4|13842.9|13842|13844.8|13843.9|13841.9|13841|543
1624981200000|2021-06-29 15:40:00|13842.8|13841.9|13840.7|13839.2|13843.5|13842.4|13838.9|13837.7|545
1624981500000|2021-06-29 15:45:00|13840.8|13839.3|13846.2|13844.7|13846.4|13845.1|13839.4|13838.5|623
1624981800000|2021-06-29 15:50:00|13846|13844.5|13845.6|13844.7|13849.6|13848.4|13844.8|13843.6|584
1624982100000|2021-06-29 15:55:00|13845.7|13844.8|13845|13844.1|13848.7|13847.5|13843.8|13842.5|458
1624982400000|2021-06-29 16:00:00|13844.9|13844|13850.7|13849.8|13851.2|13849.9|13843.9|13842.8|562
1624982700000|2021-06-29 16:05:00|13850.5|13849.6|13845.9|13845|13852.8|13851.9|13845.8|13844.6|452
1624983000000|2021-06-29 16:10:00|13846|13845.1|13850.1|13849.2|13850.6|13849.6|13844.7|13843.6|410
1624983300000|2021-06-29 16:15:00|13850|13849.1|13847.2|13846.3|13850|13849.1|13846.7|13845.8|304
1624983600000|2021-06-29 16:20:00|13847.1|13846.2|13849.2|13848.3|13849.3|13848.4|13846.1|13845.2|398
1624983900000|2021-06-29 16:25:00|13849.1|13848.2|13849|13848.1|13850.2|13849.3|13846.7|13845.4|494
1624984200000|2021-06-29 16:30:00|13848.9|13848|13842.8|13841.9|13849.5|13848.2|13842.7|13841.8|469
1624984500000|2021-06-29 16:35:00|13842.9|13842|13844.9|13844|13845.6|13844.3|13841.6|13840.7|612
1624984800000|2021-06-29 16:40:00|13844.8|13843.9|13845|13844.1|13846.5|13845.5|13843.7|13842.7|558
1624985100000|2021-06-29 16:45:00|13844.9|13844|13846.5|13845.6|13846.6|13845.6|13844.4|13843.5|381
1624985400000|2021-06-29 16:50:00|13846.6|13845.7|13842.9|13842|13847.5|13846.6|13841.9|13841|410
1624985700000|2021-06-29 16:55:00|13842.7|13841.8|13841.6|13840.7|13843|13842.1|13840.9|13839.8|306
1624986000000|2021-06-29 17:00:00|13841.3|13840.4|13841.2|13840.3|13842.4|13841.4|13841|13840.1|368
1624986300000|2021-06-29 17:05:00|13841|13840.1|13837.9|13837|13841.1|13840.2|13837.5|13836.6|435
1624986600000|2021-06-29 17:10:00|13837.8|13836.9|13843.3|13842.4|13843.3|13842.4|13837.8|13836.9|327
1624986900000|2021-06-29 17:15:00|13843.4|13842.5|13843.5|13842.6|13845.4|13844.5|13842.9|13842|410
1624987200000|2021-06-29 17:20:00|13843.6|13842.7|13843.1|13842.2|13844.7|13843.4|13842.5|13841.6|274
1624987500000|2021-06-29 17:25:00|13843.2|13842.3|13844.4|13843.5|13845.4|13844.2|13842.7|13841.6|257
1624987800000|2021-06-29 17:30:00|13844.5|13843.6|13843.5|13842.6|13845.1|13843.8|13842.5|13841.6|280
1624988100000|2021-06-29 17:35:00|13843.6|13842.7|13841.2|13840.3|13844.9|13843.7|13841.2|13840.3|247
1624988400000|2021-06-29 17:40:00|13841.5|13840.6|13842.5|13841.6|13842.7|13841.8|13840.8|13839.8|234
1624988700000|2021-06-29 17:45:00|13842.4|13841.5|13843.1|13842.2|13843.5|13842.6|13841.2|13840.2|243
1624989000000|2021-06-29 17:50:00|13843|13842.1|13844.3|13843.4|13844.8|13843.8|13842.4|13841.5|281
1624989300000|2021-06-29 17:55:00|13844.2|13843.3|13846.3|13845.4|13846.7|13845.8|13843.3|13842.4|380
1624989600000|2021-06-29 18:00:00|13846.4|13845.5|13846.7|13845.8|13847.7|13846.8|13846.1|13845|362
1624989900000|2021-06-29 18:05:00|13847|13846.1|13848.1|13847.2|13848.6|13847.5|13847|13846.1|187
1624990200000|2021-06-29 18:10:00|13848.2|13847.3|13848.2|13847.3|13848.7|13847.5|13847.5|13846.4|194
1624990500000|2021-06-29 18:15:00|13848.3|13847.4|13851.1|13850.2|13851.7|13850.3|13848.1|13847.2|288
1624990800000|2021-06-29 18:20:00|13851|13850.1|13850.5|13849|13851.5|13850.3|13849.7|13848.5|216
1624991100000|2021-06-29 18:25:00|13850.2|13849.3|13852.2|13850.7|13852.2|13851|13849.9|13848.6|284
1624991400000|2021-06-29 18:30:00|13852.1|13850.6|13851.1|13849.6|13852.8|13851.7|13850.7|13849.4|339
1624991700000|2021-06-29 18:35:00|13851|13849.5|13849.7|13848.8|13851.1|13850|13849.5|13848.1|239
1624992000000|2021-06-29 18:40:00|13849.8|13848.9|13850|13849.1|13850.9|13850|13848.5|13847.2|244
1624992300000|2021-06-29 18:45:00|13849.9|13849|13847.6|13846.7|13850.2|13849|13847.4|13846.5|367
1624992600000|2021-06-29 18:50:00|13847.8|13846.3|13849.1|13848.2|13850.2|13849.3|13846.8|13845.9|386
1624992900000|2021-06-29 18:55:00|13849.2|13848.3|13850.5|13849.6|13852.9|13851.8|13848.9|13847.8|445
1624993200000|2021-06-29 19:00:00|13850.6|13849.7|13847.9|13846.4|13851.3|13850.2|13847.5|13846|481
1624993500000|2021-06-29 19:05:00|13847.8|13846.3|13843.2|13842.3|13847.8|13846.4|13842.5|13841.4|417
1624993800000|2021-06-29 19:10:00|13843.1|13841.7|13845|13844.1|13845.7|13844.7|13842.4|13840.9|443
1624994100000|2021-06-29 19:15:00|13844.9|13844|13844.5|13843|13846.5|13845.2|13844.1|13842.8|282
1624994400000|2021-06-29 19:20:00|13844.2|13843.3|13845.8|13844.9|13846.2|13845.1|13843.7|13842.4|229
1624994700000|2021-06-29 19:25:00|13845.7|13844.8|13846.1|13845.2|13847.2|13845.9|13845.2|13843.9|217
1624995000000|2021-06-29 19:30:00|13846.2|13844.6|13846.9|13846|13847.2|13846|13845.4|13844.3|290
1624995300000|2021-06-29 19:35:00|13846.8|13845.9|13847.2|13846.3|13847.9|13847|13845.9|13844.6|181
1624995600000|2021-06-29 19:40:00|13846.8|13845.9|13848.5|13847|13849.3|13848.3|13846.7|13845.8|205
1624995900000|2021-06-29 19:45:00|13848.2|13847.3|13848.4|13846.9|13849.7|13848.6|13847.7|13846.6|215
1624996200000|2021-06-29 19:50:00|13848.1|13847.2|13852.4|13850.9|13852.9|13851.9|13847.3|13846.1|353
1624996500000|2021-06-29 19:55:00|13852.5|13851|13851.1|13850.2|13854|13852.9|13850.8|13849.6|532
1624996800000|2021-06-29 20:00:00|13851|13850.1|13849.1|13848.2|13852.1|13851.1|13848.7|13847.5|480
1624997100000|2021-06-29 20:05:00|13849|13848.1|13850.5|13849|13850.8|13849.8|13848.5|13847.4|180
1624997400000|2021-06-29 20:10:00|13850.1|13849.2|13850.4|13849.5|13851.2|13850.1|13849.2|13848.3|286
1624997700000|2021-06-29 20:15:00|13850.5|13849.6|13849.3|13848.4|13851.1|13849.7|13849.2|13848.1|217
1624998000000|2021-06-29 20:20:00|13849.2|13848.3|13849.7|13848.8|13850.4|13849.1|13849.2|13848.3|110
1624998300000|2021-06-29 20:25:00|13849.8|13848.9|13849.7|13848.8|13851.8|13850.9|13849.6|13848.4|154
1624998600000|2021-06-29 20:30:00|13849.6|13848.7|13849.9|13848.4|13850.1|13848.9|13849.4|13848.3|90
1624998900000|2021-06-29 20:35:00|13850|13848.5|13848.9|13847.4|13850|13848.6|13848.4|13847.2|117
1624999200000|2021-06-29 20:40:00|13848.8|13847.3|13847.6|13846.7|13848.9|13847.4|13847.5|13846.2|138
1624999500000|2021-06-29 20:45:00|13847.7|13846.2|13844.9|13843.4|13848.1|13846.8|13844.8|13843.3|241
1624999800000|2021-06-29 20:50:00|13845|13843.5|13843.5|13842|13845|13843.5|13843.2|13840.3|439
1625000100000|2021-06-29 20:55:00|13842.8|13841.3|13840.9|13830.1|13846.6|13842.3|13837.2|13827.4|1015
1625000400000|2021-06-29 21:00:00|13841.5|13830.5|13845.1|13834.1|13847.3|13836.3|13839.3|13828.3|60
1625000700000|2021-06-29 21:05:00|13844.1|13833.1|13845.3|13834.3|13847.8|13838.8|13839.5|13830|537
1625001000000|2021-06-29 21:10:00|13845.4|13834.4|13846.4|13835.4|13850.7|13839.7|13839.8|13828.8|196
1625001300000|2021-06-29 21:15:00|13846.9|13835.9|13847|13836|13851.8|13840.8|13844.5|13833.5|193
1625001600000|2021-06-29 21:20:00|13848.1|13837.1|13848.8|13837.8|13851.7|13840.7|13846.7|13835.7|251
1625001900000|2021-06-29 21:25:00|13849.1|13838.1|13847.4|13836.4|13852.7|13841.7|13847.4|13836.4|117
1625002200000|2021-06-29 21:30:00|13847.2|13836.2|13845.5|13835.2|13850.7|13839.7|13844.4|13833.8|333
1625002500000|2021-06-29 21:35:00|13845.4|13834.7|13845.6|13840.2|13847.7|13841.4|13842.9|13832.7|362
1625002800000|2021-06-29 21:40:00|13847|13839.5|13844.1|13837.8|13847.1|13842.1|13841.8|13831.9|374
1625003100000|2021-06-29 21:45:00|13844.3|13838|13844.8|13837.9|13845.4|13840.2|13842.7|13836.1|186
1625003400000|2021-06-29 21:50:00|13845.3|13839.1|13847.8|13838.8|13848.6|13840|13842.4|13836.7|184
1625003700000|2021-06-29 21:55:00|13848|13839|13844.7|13833.7|13848.6|13841.7|13841.8|13830.8|426
1625004000000|2021-06-29 22:00:00|13845|13834|13845|13839.7|13848.7|13841.6|13843.3|13832.9|853
1625004300000|2021-06-29 22:05:00|13845.2|13839.8|13845.5|13837.8|13847.5|13842.1|13843.9|13835|626
1625004600000|2021-06-29 22:10:00|13845.3|13838.3|13845|13842|13848.3|13842.9|13842.1|13835.4|458
1625004900000|2021-06-29 22:15:00|13844.9|13841.8|13843.9|13841.1|13845.3|13842.8|13843.2|13839.1|328
1625005200000|2021-06-29 22:20:00|13843.8|13841.4|13845.5|13843.1|13846|13843.7|13843.3|13840.7|265
1625005500000|2021-06-29 22:25:00|13845.2|13843.2|13845.7|13844.2|13846.5|13844.2|13844.2|13841.9|228
1625005800000|2021-06-29 22:30:00|13845.6|13844.1|13844.1|13840.7|13845.6|13844.1|13843.5|13840.3|284
1625006100000|2021-06-29 22:35:00|13843.9|13841.2|13843.4|13841.2|13844.1|13841.9|13840.8|13838.8|322
1625006400000|2021-06-29 22:40:00|13843.5|13841.3|13843.4|13840.9|13843.9|13841.9|13842.7|13839.9|270
1625006700000|2021-06-29 22:45:00|13843.6|13841.2|13844.6|13841.9|13845|13843|13843.2|13840.7|224
1625007000000|2021-06-29 22:50:00|13844.5|13842.1|13844|13842.5|13844.8|13842.7|13843.5|13841.4|288
1625007300000|2021-06-29 22:55:00|13844.2|13842.7|13844.2|13842.1|13844.9|13842.9|13843.8|13841.6|143
1625007600000|2021-06-29 23:00:00|13843.9|13842.4|13841.4|13839.9|13844.3|13842.4|13840.6|13839.1|291
1625007900000|2021-06-29 23:05:00|13841.3|13839.8|13842.1|13840.6|13842.6|13841|13840.8|13839|289
1625008200000|2021-06-29 23:10:00|13842.2|13840.7|13840.7|13839.2|13842.7|13840.9|13840|13838.2|334
1625008500000|2021-06-29 23:15:00|13840.8|13839.3|13839.9|13838.4|13842.3|13840.8|13839|13837.5|239
1625008800000|2021-06-29 23:20:00|13839.8|13838.3|13840.3|13838.8|13841.1|13839.9|13839.1|13837.6|321
1625009100000|2021-06-29 23:25:00|13840.4|13838.9|13841.3|13839.8|13841.8|13840.4|13840.1|13838.7|253
1625009400000|2021-06-29 23:30:00|13841.4|13839.9|13840|13839.1|13841.5|13840|13838.7|13837.4|142
1625009700000|2021-06-29 23:35:00|13840.4|13838.9|13840.1|13838.6|13840.7|13839.4|13839|13837.7|211
1625010000000|2021-06-29 23:40:00|13840.2|13838.7|13841.2|13839.7|13841.3|13840|13839.6|13838.1|167
1625010300000|2021-06-29 23:45:00|13841.1|13839.6|13841.2|13839.7|13842.4|13840.9|13840.9|13839.4|228
1625010600000|2021-06-29 23:50:00|13841.4|13839.9|13842.2|13840.7|13842.3|13841|13840.6|13839.4|210
1625010900000|2021-06-29 23:55:00|13842.3|13840.8|13841.1|13839.6|13843.4|13842|13840.8|13839.3|232
1625011200000|2021-06-30 00:00:00|13841.2|13839.7|13846.1|13844.6|13847.4|13846.1|13840.2|13838.7|443
1625011500000|2021-06-30 00:05:00|13846.2|13844.7|13850.2|13848.7|13850.2|13848.7|13845.9|13844.5|326
1625011800000|2021-06-30 00:10:00|13850.1|13848.6|13849.3|13847.8|13850.2|13848.7|13848|13846.5|198
1625012100000|2021-06-30 00:15:00|13849.2|13847.7|13852.4|13850.9|13853|13851.5|13848.9|13847.5|330
1625012400000|2021-06-30 00:20:00|13852.3|13850.8|13851.1|13850.2|13852.4|13851.3|13850.4|13849.3|240
1625012700000|2021-06-30 00:25:00|13851|13850.1|13853.1|13852.2|13853.7|13852.5|13851|13850.1|236
1625013000000|2021-06-30 00:30:00|13853.3|13852.4|13849.8|13848.9|13854.3|13853.3|13849.6|13848.4|350
1625013300000|2021-06-30 00:35:00|13849.7|13848.8|13853.2|13852.3|13854.2|13852.9|13847.8|13846.6|464
1625013600000|2021-06-30 00:40:00|13853.1|13852.2|13854.1|13852.6|13854.6|13853.5|13852|13850.7|275
1625013900000|2021-06-30 00:45:00|13854.2|13852.7|13853.4|13851.9|13855.6|13854.4|13852.3|13851.3|310
1625014200000|2021-06-30 00:50:00|13853.3|13851.8|13850.8|13849.9|13854.2|13853.2|13850.4|13849.5|597
1625014500000|2021-06-30 00:55:00|13850.6|13849.7|13854|13852.5|13854.7|13853.5|13850.6|13849.4|367
1625014800000|2021-06-30 01:00:00|13854.1|13852.6|13851.3|13849.8|13854.6|13853.3|13850.9|13849.7|446
1625015100000|2021-06-30 01:05:00|13851.5|13850|13851.4|13849.9|13852.8|13851.3|13850.7|13849.4|230
1625015400000|2021-06-30 01:10:00|13851.3|13849.8|13854.3|13852.8|13854.6|13853.1|13849.9|13848.5|503
1625015700000|2021-06-30 01:15:00|13854.4|13852.9|13850.7|13849.8|13854.5|13853|13850.1|13849.2|485
1625016000000|2021-06-30 01:20:00|13850.9|13850|13852.3|13851.4|13853.4|13852.2|13850.6|13849.4|277
1625016300000|2021-06-30 01:25:00|13852.4|13851.5|13852.4|13850.9|13853.9|13852.5|13851.8|13850.5|304
1625016600000|2021-06-30 01:30:00|13852.3|13850.8|13852.6|13851.1|13852.6|13851.6|13850.5|13849.5|325
1625016900000|2021-06-30 01:35:00|13852.5|13851|13853.2|13851.7|13854|13853.1|13851.5|13850.5|293
1625017200000|2021-06-30 01:40:00|13853|13852.1|13858|13857.1|13859.6|13858.6|13852.9|13851.8|461
1625017500000|2021-06-30 01:45:00|13857.9|13857|13859.1|13858.2|13861.4|13860.1|13857.9|13856.8|509
1625017800000|2021-06-30 01:50:00|13859.2|13858.3|13860.2|13859.3|13861|13860.1|13858.1|13857.2|488
1625018100000|2021-06-30 01:55:00|13860.1|13859.2|13857.3|13855.8|13861.4|13860.5|13856.6|13855.6|437
1625018400000|2021-06-30 02:00:00|13857.4|13855.9|13859|13857.5|13859.2|13858.1|13856.6|13855.4|275
1625018700000|2021-06-30 02:05:00|13858.1|13857.2|13857.7|13856.8|13858.4|13857.2|13857.2|13856|344
1625019000000|2021-06-30 02:10:00|13857.6|13856.7|13857.6|13856.7|13859.1|13858|13856.8|13855.7|356
1625019300000|2021-06-30 02:15:00|13857.5|13856.6|13859.8|13858.3|13860.1|13859|13857.3|13856.1|284
1625019600000|2021-06-30 02:20:00|13859.9|13858.4|13861|13860.1|13861.4|13860.2|13859.7|13858.3|267
1625019900000|2021-06-30 02:25:00|13861.1|13860.2|13858.2|13856.7|13861.1|13860.2|13856.7|13855.8|335
1625020200000|2021-06-30 02:30:00|13858.1|13856.6|13856.8|13855.9|13859.2|13858.1|13856.6|13855.6|246
1625020500000|2021-06-30 02:35:00|13856.9|13856|13857.8|13856.9|13858.5|13857.3|13856.7|13855.4|202
1625020800000|2021-06-30 02:40:00|13857.9|13857|13857.1|13855.6|13858.4|13857.3|13856.6|13855.5|279
1625021100000|2021-06-30 02:45:00|13857.2|13855.7|13855.6|13854.7|13857.2|13856|13854.7|13853.7|252
1625021400000|2021-06-30 02:50:00|13855.7|13854.8|13853.7|13852.8|13856.9|13856|13853.4|13852.3|272
1625021700000|2021-06-30 02:55:00|13853.6|13852.7|13853.9|13853|13855|13853.8|13852.6|13851.7|363
1625022000000|2021-06-30 03:00:00|13853.8|13852.9|13853.4|13851.9|13854.3|13853.4|13851.5|13850.6|314
1625022300000|2021-06-30 03:05:00|13853.5|13852|13848.1|13846.6|13853.5|13852.4|13847.4|13846.3|463
1625022600000|2021-06-30 03:10:00|13847.9|13847|13849.4|13847.9|13849.9|13848.8|13845.5|13844.6|450
1625022900000|2021-06-30 03:15:00|13849.3|13847.8|13846|13845.1|13849.4|13847.9|13844.6|13843.5|331
1625023200000|2021-06-30 03:20:00|13845.9|13845|13845.7|13844.8|13847.3|13846.3|13845.3|13844.4|273
1625023500000|2021-06-30 03:25:00|13845.6|13844.7|13845.8|13844.9|13846.6|13845.5|13843.9|13842.6|237
1625023800000|2021-06-30 03:30:00|13846|13845.1|13847.1|13845.6|13848.3|13847.2|13845.8|13844.8|258
1625024100000|2021-06-30 03:35:00|13847|13845.5|13849|13848.1|13849.4|13848.4|13846.6|13845.4|279
1625024400000|2021-06-30 03:40:00|13848.8|13847.9|13850.3|13848.8|13850.9|13849.7|13848|13846.7|281
1625024700000|2021-06-30 03:45:00|13850.1|13849.2|13851.3|13850.4|13852.5|13851.5|13849.3|13848|365
1625025000000|2021-06-30 03:50:00|13850.6|13849.7|13852.3|13851.4|13852.4|13851.5|13850.1|13849.2|239
1625025300000|2021-06-30 03:55:00|13852.2|13851.3|13853.1|13852.2|13853.4|13852.4|13851.4|13850.3|300
1625025600000|2021-06-30 04:00:00|13853|13852.1|13853|13852.1|13853.4|13852.5|13851.8|13850.7|245
1625025900000|2021-06-30 04:05:00|13853.1|13852.2|13852.8|13851.9|13854.6|13853.4|13852.3|13851.3|165
1625026200000|2021-06-30 04:10:00|13853.2|13851.7|13851.9|13851|13853.9|13853|13851.8|13850.5|201
1625026500000|2021-06-30 04:15:00|13851.8|13850.9|13854.1|13852.6|13854.4|13853.2|13851.8|13850.7|278
1625026800000|2021-06-30 04:20:00|13854|13852.5|13856.6|13855.1|13856.7|13855.8|13853.2|13852|287
1625027100000|2021-06-30 04:25:00|13856.5|13855|13856.3|13855.4|13856.9|13855.9|13854.6|13853.3|291
1625027400000|2021-06-30 04:30:00|13856.2|13855.3|13854.2|13853.3|13857.2|13856.1|13853.9|13852.7|316
1625027700000|2021-06-30 04:35:00|13854.3|13853.4|13852.6|13851.1|13854.9|13853.6|13852.3|13850.8|244
1625028000000|2021-06-30 04:40:00|13852.7|13851.2|13850.7|13849.2|13854.2|13852.7|13850.1|13849|266
1625028300000|2021-06-30 04:45:00|13850.8|13849.3|13848.8|13847.9|13850.8|13849.3|13848.7|13847.8|294
1625028600000|2021-06-30 04:50:00|13848.7|13847.8|13850.6|13849.7|13851.2|13850.1|13848.1|13846.8|405
1625028900000|2021-06-30 04:55:00|13850.5|13849.6|13849.6|13848.7|13851.7|13850.6|13848.4|13847.2|385
1625029200000|2021-06-30 05:00:00|13849.9|13848.4|13850.3|13848.8|13851.1|13850|13849.1|13847.9|335
1625029500000|2021-06-30 05:05:00|13850.2|13848.7|13850.7|13849.8|13851.1|13850|13848.9|13847.7|295
1625029800000|2021-06-30 05:10:00|13850.6|13849.7|13854.5|13853|13855|13853.7|13850.6|13849.7|310
1625030100000|2021-06-30 05:15:00|13854.6|13853.1|13856|13855.1|13857.1|13856|13854.6|13853.1|314
1625030400000|2021-06-30 05:20:00|13856.1|13855.2|13852.6|13851.1|13856.2|13855.3|13851.8|13850.6|365
1625030700000|2021-06-30 05:25:00|13852.7|13851.2|13852.8|13851.3|13853.4|13852.1|13851.3|13850.2|342
1625031000000|2021-06-30 05:30:00|13852.6|13851.7|13853.4|13851.9|13854.2|13852.9|13850.9|13849.8|535
1625031300000|2021-06-30 05:35:00|13853.3|13851.8|13853.8|13852.9|13854.6|13853.5|13852.6|13851.6|270
1625031600000|2021-06-30 05:40:00|13853.9|13853|13852.1|13850.6|13854.8|13853.4|13851.6|13850.3|419
1625031900000|2021-06-30 05:45:00|13851.9|13850.4|13849.8|13848.3|13851.9|13850.8|13849|13847.7|412
1625032200000|2021-06-30 05:50:00|13849.4|13847.9|13848.1|13846.6|13850.4|13849.1|13847.5|13846.5|435
1625032500000|2021-06-30 05:55:00|13847.8|13846.9|13847.3|13845.8|13848.6|13847.5|13846.9|13844.3|427
1625032800000|2021-06-30 06:00:00|13847.5|13845.3|13842.4|13840.9|13848|13846.6|13842.4|13840.9|774
1625033100000|2021-06-30 06:05:00|13842.6|13841.1|13844.1|13843.2|13846.8|13845.5|13839.8|13838.5|686
1625033400000|2021-06-30 06:10:00|13844.2|13843.3|13842.9|13841.4|13848.6|13847.1|13842.1|13841.1|609
1625033700000|2021-06-30 06:15:00|13842.7|13841.8|13844.3|13843.4|13846.1|13845.1|13842.1|13840.8|422
1625034000000|2021-06-30 06:20:00|13844.2|13843.3|13844.9|13844|13848.4|13847.4|13843.1|13842.1|516
1625034300000|2021-06-30 06:25:00|13845|13844.1|13849|13848.1|13849.5|13848.3|13844.6|13843.4|479
1625034600000|2021-06-30 06:30:00|13848.9|13848|13849.1|13848.2|13850.3|13849.4|13846.9|13845.9|489
1625034900000|2021-06-30 06:35:00|13849.2|13848.3|13848.8|13847.9|13849.5|13848.6|13845.8|13844.9|514
1625035200000|2021-06-30 06:40:00|13848.7|13847.8|13847.6|13846.1|13853.8|13852.9|13847.1|13846.1|536
1625035500000|2021-06-30 06:45:00|13847.5|13846|13849.1|13848.2|13849.3|13848.3|13843|13842.1|636
1625035800000|2021-06-30 06:50:00|13849.2|13848.3|13847.7|13846.8|13851.1|13850.2|13845.3|13844.4|505
1625036100000|2021-06-30 06:55:00|13847.5|13846.6|13839.8|13838.9|13851.4|13850.4|13838.2|13837.3|728
1625036400000|2021-06-30 07:00:00|13840|13839.1|13828.2|13827.3|13840.2|13839.3|13821.9|13820.4|1160
1625036700000|2021-06-30 07:05:00|13828.1|13827.2|13829|13828.1|13833|13832|13826.7|13825.6|873
1625037000000|2021-06-30 07:10:00|13829.4|13827.9|13825.7|13824.8|13829.7|13828.6|13823.9|13823|845
1625037300000|2021-06-30 07:15:00|13825.8|13824.9|13827.1|13826.2|13828.1|13827.2|13820|13819.1|829
1625037600000|2021-06-30 07:20:00|13827.2|13826.3|13824.3|13823.4|13829.1|13828.2|13824|13822.8|676
1625037900000|2021-06-30 07:25:00|13824.4|13823.5|13824|13823.1|13829.4|13828.3|13823.9|13822.8|733
1625038200000|2021-06-30 07:30:00|13824.2|13823.3|13826|13825.1|13827.8|13826.9|13823.7|13822.5|695
1625038500000|2021-06-30 07:35:00|13826.1|13825.2|13823.4|13822.5|13826.9|13825.6|13819.9|13818.9|641
1625038800000|2021-06-30 07:40:00|13824.1|13823.2|13829.3|13828.4|13830.5|13829.4|13823.8|13822.9|577
1625039100000|2021-06-30 07:45:00|13829.2|13828.3|13833.3|13831.8|13835.1|13834.2|13828.6|13827.7|583
1625039400000|2021-06-30 07:50:00|13833.4|13831.9|13831.2|13829.7|13834.5|13833.5|13830.3|13829.1|464
1625039700000|2021-06-30 07:55:00|13831.3|13829.8|13832.4|13830.9|13839.6|13838.7|13830.9|13829.8|760
1625040000000|2021-06-30 08:00:00|13832.1|13831.2|13828|13827.1|13833.3|13832.3|13826.3|13825.2|847
1625040300000|2021-06-30 08:05:00|13828.1|13827.2|13828.5|13827|13830.9|13829.6|13827.4|13826.1|503
1625040600000|2021-06-30 08:10:00|13828.2|13827.3|13819.1|13818.2|13831.4|13830.4|13819.1|13818|749
1625040900000|2021-06-30 08:15:00|13819.4|13817.9|13819.5|13818.6|13820.9|13819.7|13815.8|13814.9|981
1625041200000|2021-06-30 08:20:00|13820.3|13818.8|13827.3|13826.4|13828.7|13827.8|13820.2|13818.8|846
1625041500000|2021-06-30 08:25:00|13827.4|13826.5|13838.5|13837.6|13838.8|13837.8|13825.8|13824.9|880
1625041800000|2021-06-30 08:30:00|13838.8|13837.3|13836.9|13836|13838.9|13837.5|13830.7|13829.5|822
1625042100000|2021-06-30 08:35:00|13836.8|13835.9|13832.3|13831.4|13840.2|13839|13831.6|13830.7|718
1625042400000|2021-06-30 08:40:00|13832.4|13831.5|13828.9|13827.4|13834.2|13833.3|13827.9|13826.8|832
1625042700000|2021-06-30 08:45:00|13829|13827.5|13829.9|13829|13833.6|13832.3|13826.3|13825.2|818
1625043000000|2021-06-30 08:50:00|13830|13829.1|13841.7|13840.8|13844.3|13843.2|13829.5|13828.6|867
1625043300000|2021-06-30 08:55:00|13842.1|13840.6|13835.3|13834.4|13842.1|13840.6|13834.1|13833|672
1625043600000|2021-06-30 09:00:00|13835.2|13834.3|13836.4|13835.5|13837.9|13836.8|13834|13833.1|773
1625043900000|2021-06-30 09:05:00|13836.5|13835.6|13837.7|13836.8|13838.2|13837.3|13831.6|13830.5|806
1625044200000|2021-06-30 09:10:00|13837.6|13836.7|13834.3|13833.4|13837.6|13836.7|13833.7|13832.8|657
1625044500000|2021-06-30 09:15:00|13834.2|13833.3|13834.4|13833.5|13837.9|13837|13832.9|13831.8|715
1625044800000|2021-06-30 09:20:00|13834.7|13833.8|13841.7|13840.2|13841.7|13840.5|13834.6|13833.5|709
1625045100000|2021-06-30 09:25:00|13841.8|13840.3|13838.4|13837.5|13841.8|13840.5|13835.9|13834.7|670
1625045400000|2021-06-30 09:30:00|13838.5|13837.6|13837.3|13836.4|13841.6|13840.4|13836.1|13835.2|612
1625045700000|2021-06-30 09:35:00|13837.2|13836.3|13841.1|13840.2|13842.7|13841.8|13836.1|13835.2|624
1625046000000|2021-06-30 09:40:00|13841.2|13840.3|13839.4|13838.5|13843.4|13842.5|13839.1|13838.1|782
1625046300000|2021-06-30 09:45:00|13839.9|13839|13849.5|13848.6|13850.2|13849.3|13839.7|13838.6|740
1625046600000|2021-06-30 09:50:00|13849.4|13848.5|13854.5|13853.6|13858.3|13857.4|13847.7|13846.8|892
1625046900000|2021-06-30 09:55:00|13854.4|13853.5|13857.2|13856.3|13858.4|13857.4|13853|13852.1|680
1625047200000|2021-06-30 10:00:00|13857.1|13856.2|13855.4|13854.5|13859.4|13858.4|13852.2|13851.3|846
1625047500000|2021-06-30 10:05:00|13855.5|13854.6|13852|13851.1|13856.6|13855.4|13850.3|13849.4|726
1625047800000|2021-06-30 10:10:00|13851.8|13850.9|13849.5|13848.6|13855.7|13854.8|13849.5|13848.6|624
1625048100000|2021-06-30 10:15:00|13849.7|13848.8|13854.2|13853.3|13854.2|13853.3|13847.9|13847|716
1625048400000|2021-06-30 10:20:00|13854.3|13853.4|13854.9|13854|13858.9|13858|13850.5|13849.6|625
1625048700000|2021-06-30 10:25:00|13854.8|13853.9|13856.8|13855.9|13857.3|13856.4|13851.7|13850.4|593
1625049000000|2021-06-30 10:30:00|13856.7|13855.8|13869|13868.1|13873.7|13872.6|13856.4|13855.3|905
1625049300000|2021-06-30 10:35:00|13869.5|13868.6|13865|13864.1|13869.6|13868.7|13864.8|13863.8|651
1625049600000|2021-06-30 10:40:00|13864.9|13864|13860.8|13859.9|13866|13865.1|13859.9|13859|693
1625049900000|2021-06-30 10:45:00|13860.9|13860|13860.4|13859.5|13866.5|13865.4|13859|13858.1|673
1625050200000|2021-06-30 10:50:00|13860.8|13859.9|13863.1|13862.2|13864.3|13863.4|13860.6|13859.5|537
1625050500000|2021-06-30 10:55:00|13863.2|13862.3|13862.7|13861.2|13864.3|13863.3|13859.2|13858.3|617
1625050800000|2021-06-30 11:00:00|13862.5|13861|13863.3|13862.4|13864.8|13863.9|13858|13857.1|816
1625051100000|2021-06-30 11:05:00|13863.2|13862.3|13867.4|13865.9|13869.7|13868.8|13863.2|13862.2|628
1625051400000|2021-06-30 11:10:00|13867.5|13866|13868.7|13867.8|13868.9|13868|13865.7|13864.6|603
1625051700000|2021-06-30 11:15:00|13868.6|13867.7|13865.9|13865|13869.6|13868.7|13864.1|13863.2|609
1625052000000|2021-06-30 11:20:00|13866|13865.1|13869.3|13868.4|13870.4|13869.5|13865.9|13865|619
1625052300000|2021-06-30 11:25:00|13869.4|13868.5|13865|13864.1|13871|13870.1|13863.3|13862.4|566
1625052600000|2021-06-30 11:30:00|13864.9|13864|13863.5|13862.6|13865.4|13864.5|13862.6|13861.7|669
1625052900000|2021-06-30 11:35:00|13863.7|13862.8|13867.4|13866.5|13869.1|13868.2|13863.7|13862.4|521
1625053200000|2021-06-30 11:40:00|13867.6|13866.7|13868.1|13867.2|13869.1|13868.2|13864.4|13863.5|436
1625053500000|2021-06-30 11:45:00|13868.6|13867.7|13864.7|13863.8|13869.5|13868.6|13864.7|13863.8|567
1625053800000|2021-06-30 11:50:00|13864.8|13863.9|13863.9|13863|13865.7|13864.8|13862.6|13861.7|666
1625054100000|2021-06-30 11:55:00|13864|13863.1|13867.8|13866.9|13870.1|13869.2|13860.8|13859.9|758
1625054400000|2021-06-30 12:00:00|13867.9|13867|13857.9|13857|13868.2|13867.3|13857.5|13856.6|604
1625054700000|2021-06-30 12:05:00|13858|13857.1|13849.4|13848.5|13859.6|13858.7|13848.8|13847.9|709
1625055000000|2021-06-30 12:10:00|13849.2|13848.3|13856.1|13845.1|13857.9|13849.3|13845.6|13843.6|754
1625055300000|2021-06-30 12:15:00|13856.3|13845.3|13852.8|13851.9|13857.1|13856.2|13847.2|13844.9|1164
1625055600000|2021-06-30 12:20:00|13853.2|13851.7|13848.8|13847.9|13855.4|13854.5|13846|13845.1|907
1625055900000|2021-06-30 12:25:00|13848.7|13847.8|13845.5|13844.6|13852.6|13851.5|13845|13843.9|874
1625056200000|2021-06-30 12:30:00|13845.2|13844.3|13838.9|13838|13848.1|13847.1|13836.3|13835.4|1000
1625056500000|2021-06-30 12:35:00|13838.4|13837.5|13848.9|13848|13849.5|13848.6|13837.9|13837|866
1625056800000|2021-06-30 12:40:00|13848.8|13847.9|13849.7|13848.8|13850.3|13849.1|13846|13845.1|570
1625057100000|2021-06-30 12:45:00|13849.6|13848.7|13845.5|13844.6|13849.9|13849|13844.5|13843.6|651
1625057400000|2021-06-30 12:50:00|13845.4|13844.5|13849|13848.1|13849.9|13849|13844.8|13843.8|673
1625057700000|2021-06-30 12:55:00|13848.9|13848|13843.4|13842.5|13849.6|13848.7|13843.3|13842.4|785
1625058000000|2021-06-30 13:00:00|13843.3|13842.4|13839.8|13838.9|13845.5|13844.6|13838.8|13837.9|840
1625058300000|2021-06-30 13:05:00|13839.9|13839|13832.8|13831.9|13843|13842.1|13832.2|13831.3|807
1625058600000|2021-06-30 13:10:00|13832.9|13832|13826.1|13825.2|13836.1|13835.2|13825.9|13825|787
1625058900000|2021-06-30 13:15:00|13826|13825.1|13818|13817.1|13826.1|13825.2|13818|13817.1|636
1625059200000|2021-06-30 13:20:00|13817.9|13817|13824.6|13823.7|13826.5|13825.6|13817.2|13816.3|739
1625059500000|2021-06-30 13:25:00|13824.4|13823.5|13826.5|13825.6|13827.5|13826.6|13821|13820.1|558
1625059800000|2021-06-30 13:30:00|13826.4|13825.5|13830|13829.1|13833.4|13832.5|13826.4|13825.5|689
1625060100000|2021-06-30 13:35:00|13829.9|13829|13827|13826.1|13831|13830.1|13826.8|13825.9|509
1625060400000|2021-06-30 13:40:00|13826.9|13826|13829.4|13827.9|13830.3|13829.1|13826.5|13825.6|421
1625060700000|2021-06-30 13:45:00|13829.5|13828|13835.4|13834.5|13839.2|13838.3|13827.5|13826.6|653
1625061000000|2021-06-30 13:50:00|13835.8|13834.9|13831.8|13830.9|13835.8|13834.9|13830.9|13830|615
1625061300000|2021-06-30 13:55:00|13831.7|13830.8|13841.1|13839.6|13841.7|13840.3|13831.2|13830.3|676
1625061600000|2021-06-30 14:00:00|13840.6|13839.1|13836.1|13835.2|13841.3|13840|13833.1|13832.2|588
1625061900000|2021-06-30 14:05:00|13836.3|13835.4|13831.9|13831|13837.2|13836.3|13828|13827.1|556
1625062200000|2021-06-30 14:10:00|13831.2|13830.3|13830.5|13829.6|13833|13831.8|13829.5|13828.6|546
1625062500000|2021-06-30 14:15:00|13830.4|13829.5|13825.3|13824.4|13831.3|13830.4|13823.9|13823|498
1625062800000|2021-06-30 14:20:00|13825.2|13824.3|13825.6|13824.7|13826.6|13825.2|13823.9|13823|599
1625063100000|2021-06-30 14:25:00|13825.7|13824.8|13822.5|13821.6|13826.7|13825.4|13819.2|13818.3|592
1625063400000|2021-06-30 14:30:00|13822.4|13821.5|13830.8|13829.9|13830.9|13830|13821.5|13820.6|673
1625063700000|2021-06-30 14:35:00|13830.7|13829.8|13830.7|13829.8|13835.5|13834.2|13828.1|13827.2|578
1625064000000|2021-06-30 14:40:00|13830.6|13829.7|13823.5|13822.6|13835.3|13834.4|13822.5|13821.6|566
1625064300000|2021-06-30 14:45:00|13823.8|13822.9|13831.3|13829.8|13831.8|13830.7|13821.6|13820.7|624
1625064600000|2021-06-30 14:50:00|13831.5|13830|13827.1|13825.6|13832.8|13831.9|13825.8|13824.9|782
1625064900000|2021-06-30 14:55:00|13827.3|13825.8|13816.2|13815.3|13827.5|13826.6|13809.4|13808.4|1042
1625065200000|2021-06-30 15:00:00|13816|13815.1|13821.3|13819.8|13824.3|13822.9|13812.4|13811.2|1017
1625065500000|2021-06-30 15:05:00|13821.2|13819.7|13817.2|13816.3|13823|13821.5|13811.9|13810.5|712
1625065800000|2021-06-30 15:10:00|13817.1|13816.2|13820.2|13819.3|13820.4|13819.4|13812.9|13812|564
1625066100000|2021-06-30 15:15:00|13820.1|13819.2|13816.9|13816|13822|13821.1|13816.4|13815.3|589
1625066400000|2021-06-30 15:20:00|13817.2|13815.7|13817|13816.1|13817.6|13816.7|13814.9|13814|486
1625066700000|2021-06-30 15:25:00|13817.1|13816.2|13810.7|13809.8|13817.1|13816.2|13809.6|13808.7|531
1625067000000|2021-06-30 15:30:00|13811.2|13810.3|13812.8|13811.9|13815.3|13814.4|13809.1|13808.2|551
1625067300000|2021-06-30 15:35:00|13812.9|13812|13809.2|13808.3|13813.9|13813|13809.1|13808.2|501
1625067600000|2021-06-30 15:40:00|13809.3|13808.4|13807.1|13806.2|13809.5|13808.6|13805.4|13804.5|489
1625067900000|2021-06-30 15:45:00|13807|13806.1|13807|13806.1|13807.2|13806.3|13805.3|13804.4|484
1625068200000|2021-06-30 15:50:00|13807.2|13805.7|13806|13805.1|13808.5|13807.4|13805.3|13804.4|432
1625068500000|2021-06-30 15:55:00|13806.2|13805.3|13806|13805.1|13808.3|13807.4|13805.2|13804.3|393
1625068800000|2021-06-30 16:00:00|13806.1|13805.2|13804.2|13803.3|13807|13806.1|13803.1|13801.9|533
1625069100000|2021-06-30 16:05:00|13804.3|13803.4|13806|13805.1|13807.2|13806.3|13804|13803.1|404
1625069400000|2021-06-30 16:10:00|13806.1|13805.2|13810.1|13809.2|13810.1|13809.2|13803.8|13802.9|384
1625069700000|2021-06-30 16:15:00|13810.2|13809.3|13810.2|13809.3|13811.4|13810.5|13808.7|13807.8|443
1625070000000|2021-06-30 16:20:00|13810.1|13809.2|13808.2|13807.3|13810.2|13809.3|13806.2|13805.3|397
1625070300000|2021-06-30 16:25:00|13808.3|13807.4|13804.5|13803.6|13810.1|13809.2|13803.7|13802.8|393
1625070600000|2021-06-30 16:30:00|13804.6|13803.7|13806.3|13805.4|13808|13807.1|13803.8|13802.9|377
1625070900000|2021-06-30 16:35:00|13806.6|13805.7|13803.8|13802.9|13808.1|13807.2|13803.8|13802.9|405
1625071200000|2021-06-30 16:40:00|13803.9|13803|13802.8|13801.9|13805.2|13804.3|13801.3|13800.4|473
1625071500000|2021-06-30 16:45:00|13802.9|13802|13802.4|13801.5|13803.4|13802.5|13801.1|13800.2|333
1625071800000|2021-06-30 16:50:00|13802.8|13801.9|13803|13802.1|13803.5|13802.6|13801.2|13800.3|346
1625072100000|2021-06-30 16:55:00|13803.1|13802.2|13801|13800.1|13804.1|13803.2|13800.4|13799.5|392
1625072400000|2021-06-30 17:00:00|13801.1|13800.2|13800.9|13800|13803.5|13802.4|13800.7|13799.8|367
1625072700000|2021-06-30 17:05:00|13800.8|13799.9|13801.6|13800.7|13802.4|13801.5|13799.1|13798.2|284
1625073000000|2021-06-30 17:10:00|13801.9|13801|13802.6|13801.7|13803|13802.1|13801|13800.1|353
1625073300000|2021-06-30 17:15:00|13802.8|13801.9|13806.2|13805.3|13806.3|13805.4|13802.8|13801.9|316
1625073600000|2021-06-30 17:20:00|13806.3|13805.4|13808.1|13807.2|13810.3|13809.4|13804.8|13803.9|354
1625073900000|2021-06-30 17:25:00|13808.2|13807.3|13809.3|13808.4|13812.6|13811.7|13808|13807.1|449
1625074200000|2021-06-30 17:30:00|13809.4|13808.5|13808.4|13807.5|13809.9|13809|13806.6|13805.7|322
1625074500000|2021-06-30 17:35:00|13808.3|13807.4|13807.1|13806.2|13808.4|13807.5|13806.8|13805.9|328
1625074800000|2021-06-30 17:40:00|13807.2|13806.3|13805.5|13804.6|13807.2|13806.3|13804.1|13803.2|339
1625075100000|2021-06-30 17:45:00|13805.3|13804.4|13809.1|13808.2|13809.3|13808.4|13804.8|13803.9|319
1625075400000|2021-06-30 17:50:00|13809|13808.1|13810.1|13809.2|13810.2|13809.3|13807.9|13807|375
1625075700000|2021-06-30 17:55:00|13810.2|13809.3|13812.3|13811.4|13814.1|13813.2|13809.8|13808.9|452
1625076000000|2021-06-30 18:00:00|13812.5|13811.6|13811.1|13810.2|13813.2|13812.3|13811.1|13810.2|354
1625076300000|2021-06-30 18:05:00|13811|13810.1|13806.1|13805.2|13811.2|13810.3|13805.9|13805|325
1625076600000|2021-06-30 18:10:00|13806|13805.1|13805.2|13804.3|13806.1|13805.2|13803.9|13803|308
1625076900000|2021-06-30 18:15:00|13805|13804.1|13807.6|13806.7|13808|13807.1|13804.8|13803.8|308
1625077200000|2021-06-30 18:20:00|13807.5|13806.6|13807.2|13806.3|13808.7|13807.8|13806.7|13805.8|291
1625077500000|2021-06-30 18:25:00|13807.1|13806.2|13805.6|13804.7|13807.3|13806.4|13805|13804.1|284
1625077800000|2021-06-30 18:30:00|13805.7|13804.8|13806.1|13805.2|13806.3|13805.4|13803.9|13803|254
1625078100000|2021-06-30 18:35:00|13806|13805.1|13806.1|13805.2|13808.1|13807.2|13806|13805.1|249
1625078400000|2021-06-30 18:40:00|13806.2|13805.3|13808.2|13807.3|13809.2|13808.3|13805.8|13804.9|273
1625078700000|2021-06-30 18:45:00|13808.3|13807.4|13805|13804.1|13808.4|13807.5|13804.7|13803.8|287
1625079000000|2021-06-30 18:50:00|13805.2|13804.3|13805.9|13805|13806.2|13805.3|13804.9|13804|226
1625079300000|2021-06-30 18:55:00|13806|13805.1|13804|13803.1|13806.2|13805.3|13802.8|13801.9|427
1625079600000|2021-06-30 19:00:00|13804.1|13803.2|13804|13803.1|13805.3|13804|13803.2|13802.3|235
1625079900000|2021-06-30 19:05:00|13804.1|13803.2|13802.1|13801.2|13804.6|13803.4|13801.5|13800.4|258
1625080200000|2021-06-30 19:10:00|13802.2|13801.3|13803.1|13802.2|13804.3|13803.4|13801.8|13800.7|264
1625080500000|2021-06-30 19:15:00|13803|13802.1|13804|13803.1|13805|13803.7|13803|13802.1|228
1625080800000|2021-06-30 19:20:00|13803.9|13803|13803.2|13802.3|13804.6|13803.6|13802.2|13801.3|202
1625081100000|2021-06-30 19:25:00|13803.1|13802.2|13819|13818.1|13819|13818.1|13803.1|13802.2|413
1625081400000|2021-06-30 19:30:00|13819.1|13818.2|13822|13821.1|13822.3|13821.3|13819|13818.1|411
1625081700000|2021-06-30 19:35:00|13822.1|13821.2|13826.2|13825.3|13826.5|13825.3|13821.9|13820.6|366
1625082000000|2021-06-30 19:40:00|13826.1|13825.2|13831.4|13829.9|13833.5|13832.2|13826.1|13824.8|481
1625082300000|2021-06-30 19:45:00|13831.2|13830.3|13832.7|13831.8|13833.6|13832.4|13830.9|13829.7|434
1625082600000|2021-06-30 19:50:00|13832.2|13830.7|13830|13829.1|13833.5|13832.3|13829.6|13828.7|460
1625082900000|2021-06-30 19:55:00|13830.8|13829.3|13833.8|13832.9|13835.6|13834.4|13830.5|13829.3|610
1625083200000|2021-06-30 20:00:00|13833.9|13833|13833.7|13832.2|13834|13833|13830.4|13828.9|541
1625083500000|2021-06-30 20:05:00|13833.6|13832.1|13832.8|13831.9|13838.3|13837.1|13831.8|13830.7|381
1625083800000|2021-06-30 20:10:00|13832.6|13831.7|13833.2|13832.3|13834.1|13832.8|13832.6|13831.6|225
1625084100000|2021-06-30 20:15:00|13833.1|13832.2|13833.9|13833|13835.3|13834.1|13832.8|13831.7|223
1625084400000|2021-06-30 20:20:00|13834.3|13833.4|13837.1|13836.2|13837.8|13836.5|13834.3|13833.4|248
1625084700000|2021-06-30 20:25:00|13837.2|13836.3|13835.7|13834.8|13838.7|13837.5|13835.6|13834.5|265
1625085000000|2021-06-30 20:30:00|13835.8|13834.9|13834.6|13833.1|13838.4|13837.3|13834.3|13833|302
1625085300000|2021-06-30 20:35:00|13834.4|13832.9|13833.4|13831.9|13835.5|13834.4|13832.9|13831.4|345
1625085600000|2021-06-30 20:40:00|13833.3|13831.8|13834.3|13832.8|13836.2|13834.9|13833.1|13831.6|217
1625085900000|2021-06-30 20:45:00|13834.4|13832.9|13832.2|13830.7|13834.4|13832.9|13831.7|13830.2|236
1625086200000|2021-06-30 20:50:00|13832.3|13830.8|13834|13832.5|13834.8|13833.3|13832.2|13830.7|340
1625086500000|2021-06-30 20:55:00|13833.8|13832.3|13835.1|13826.7|13836.7|13832.8|13832.7|13826.7|470
1625086800000|2021-06-30 21:00:00|13834.9|13825.8|13838.3|13829.4|13838.8|13829.6|13832.8|13822.3|56
1625087100000|2021-06-30 21:05:00|13838.9|13827.9|13836.5|13829.6|13839.2|13832.6|13832.6|13827|238
1625087400000|2021-06-30 21:10:00|13836.4|13829.8|13832.9|13822.4|13837.1|13830.4|13827.2|13818|287
1625087700000|2021-06-30 21:15:00|13832|13823.2|13837.3|13827|13838.3|13829.2|13828.2|13821.8|258
1625088000000|2021-06-30 21:20:00|13837.6|13826.6|13834.5|13823.5|13838.1|13827.4|13834|13823|142
1625088300000|2021-06-30 21:25:00|13834.4|13823.4|13834.3|13823.3|13837.1|13826.1|13833.2|13822.2|110
1625088600000|2021-06-30 21:30:00|13834.4|13823.4|13834.5|13825.4|13837.3|13826.3|13830|13822.1|194
1625088900000|2021-06-30 21:35:00|13833.9|13825.5|13832.8|13826.3|13835.6|13828.8|13830.3|13823.2|207
1625089200000|2021-06-30 21:40:00|13832.2|13826.4|13839|13830.4|13839.4|13831.6|13830.5|13826|278
1625089500000|2021-06-30 21:45:00|13838.3|13828.3|13832.4|13826.3|13839.2|13828.8|13831.9|13822.5|243
1625089800000|2021-06-30 21:50:00|13833.5|13826.2|13835.3|13826.2|13838.2|13829.6|13829.8|13823.5|254
1625090100000|2021-06-30 21:55:00|13834.7|13826|13836|13825|13841.2|13830.2|13832.6|13823.2|217
1625090400000|2021-06-30 22:00:00|13836.3|13825.3|13831.9|13827.4|13836.6|13828.9|13830.3|13821.7|557
1625090700000|2021-06-30 22:05:00|13832.2|13826.2|13832.5|13829.8|13837.3|13830.4|13829.8|13821.8|481
1625091000000|2021-06-30 22:10:00|13832.4|13830|13832.6|13828.7|13837.5|13830.5|13831.5|13824.6|372
1625091300000|2021-06-30 22:15:00|13833.9|13827.8|13831.4|13829.9|13836.3|13831.1|13830.9|13826.2|316
1625091600000|2021-06-30 22:20:00|13831.7|13829.2|13831.8|13830.3|13833.4|13831.1|13831.4|13829.2|184
1625091900000|2021-06-30 22:25:00|13832|13830.5|13831.7|13830.2|13832.4|13830.5|13831|13827.5|210
1625092200000|2021-06-30 22:30:00|13831.4|13829.9|13830.3|13828.8|13832.4|13829.9|13829.3|13826.7|202
1625092500000|2021-06-30 22:35:00|13830.2|13828.7|13829.4|13827.9|13831.7|13829.1|13829.1|13826.9|163
1625092800000|2021-06-30 22:40:00|13829.9|13827.5|13828.4|13826.9|13830.8|13828.1|13828.3|13825.7|183
1625093100000|2021-06-30 22:45:00|13829|13826.3|13828.6|13826.4|13829|13827.1|13828|13825.8|185
1625093400000|2021-06-30 22:50:00|13828.7|13826.6|13828.4|13826.9|13829.6|13827.3|13828.1|13825.5|80
1625093700000|2021-06-30 22:55:00|13828.5|13827|13829.8|13828.3|13830.4|13828.5|13828.2|13826.1|131
1625094000000|2021-06-30 23:00:00|13830.1|13828|13832.6|13831.1|13832.8|13831.5|13829.7|13827.9|146
1625094300000|2021-06-30 23:05:00|13832.7|13831.2|13832.5|13831|13832.9|13831.4|13832.1|13830.8|60
1625094600000|2021-06-30 23:10:00|13832.6|13831.1|13832|13830.5|13834.7|13833.3|13831.7|13830.4|100
1625094900000|2021-06-30 23:15:00|13832.2|13830.7|13832.3|13830.8|13833.5|13832.1|13831.9|13830.4|114
1625095200000|2021-06-30 23:20:00|13832.4|13830.9|13831.8|13830.9|13832.4|13831|13831.5|13830|171
1625095500000|2021-06-30 23:25:00|13831.9|13830.4|13831|13829.5|13832|13830.5|13830.7|13829.3|167
1625095800000|2021-06-30 23:30:00|13830.9|13829.4|13829.1|13827.6|13831.2|13829.7|13828.1|13826.6|213
1625096100000|2021-06-30 23:35:00|13829.2|13827.7|13830.3|13828.8|13831.6|13830.2|13829.1|13827.6|198
1625096400000|2021-06-30 23:40:00|13830.1|13828.6|13831.5|13830|13831.6|13830.1|13829.9|13828.6|113
1625096700000|2021-06-30 23:45:00|13831.6|13830.1|13830.2|13828.7|13831.6|13830.1|13829.9|13828.4|141
1625097000000|2021-06-30 23:50:00|13829.9|13829|13830.3|13828.8|13830.6|13829.3|13828.8|13827.3|169
1625097300000|2021-06-30 23:55:00|13830.4|13828.9|13829.3|13827.8|13832.5|13831|13829.1|13827.6|256
1625097600000|2021-07-01 00:00:00|13829.4|13827.9|13828|13827.1|13830.3|13829.1|13825.3|13823.8|331
1625097900000|2021-07-01 00:05:00|13828.1|13827.2|13824.8|13823.9|13829.4|13828.2|13824.8|13823.6|359
1625098200000|2021-07-01 00:10:00|13824.9|13824|13826.9|13826|13827.3|13826.1|13823.7|13822.6|271
1625098500000|2021-07-01 00:15:00|13827|13826.1|13823.7|13822.8|13828.2|13827.1|13823.5|13822.4|360
1625098800000|2021-07-01 00:20:00|13823.6|13822.7|13822.9|13822|13825.8|13824.9|13820.7|13819.6|378
1625099100000|2021-07-01 00:25:00|13823|13822.1|13821.7|13820.8|13823.9|13823|13821.3|13820.2|259
1625099400000|2021-07-01 00:30:00|13821.6|13820.7|13822.6|13821.7|13823.4|13822.2|13821.3|13820.1|311
1625099700000|2021-07-01 00:35:00|13822.5|13821.6|13820.8|13819.9|13822.8|13821.9|13820.3|13819.4|327
1625100000000|2021-07-01 00:40:00|13820.7|13819.8|13821.1|13819.6|13821.4|13820.3|13820.5|13819.4|273
1625100300000|2021-07-01 00:45:00|13821|13819.5|13816.5|13815.6|13821.9|13821|13814.9|13814|363
1625100600000|2021-07-01 00:50:00|13815.9|13815|13816.2|13815.3|13817.3|13816.2|13812.5|13811.6|438
1625100900000|2021-07-01 00:55:00|13816.3|13814.7|13813|13811.5|13817.6|13816.4|13812.5|13811.3|404
1625101200000|2021-07-01 01:00:00|13812.8|13811.9|13815.8|13814.9|13817.3|13816.2|13812.8|13811.9|410
1625101500000|2021-07-01 01:05:00|13815.9|13815|13815.9|13815|13817.3|13816.2|13815.5|13814.3|369
1625101800000|2021-07-01 01:10:00|13816|13815.1|13819.5|13818|13821.1|13820.2|13814.9|13814|285
1625102100000|2021-07-01 01:15:00|13818.9|13817.7|13818.2|13816.7|13819.6|13818.2|13816.6|13815.3|319
1625102400000|2021-07-01 01:20:00|13818.1|13816.6|13814.3|13812.8|13818.3|13816.8|13813.5|13812.6|255
1625102700000|2021-07-01 01:25:00|13814.4|13812.9|13812.9|13812|13815.3|13814.1|13812.2|13811|249
1625103000000|2021-07-01 01:30:00|13813|13812.1|13816|13814.5|13816.4|13814.9|13811.8|13810.6|227
1625103300000|2021-07-01 01:35:00|13816.1|13814.6|13816.4|13814.9|13816.9|13815.4|13813.5|13812.2|342
1625103600000|2021-07-01 01:40:00|13816.3|13814.8|13815.3|13813.8|13817.4|13816.3|13814.8|13813.7|267
1625103900000|2021-07-01 01:45:00|13815.4|13813.9|13812.5|13811|13815.4|13814.2|13811.8|13810.6|330
1625104200000|2021-07-01 01:50:00|13812.3|13811.4|13813.3|13812.4|13814.4|13813.2|13811.1|13810|342
1625104500000|2021-07-01 01:55:00|13814|13812.5|13816.1|13815.2|13816.7|13815.5|13812.9|13811.8|357
1625104800000|2021-07-01 02:00:00|13816.2|13815.3|13815.4|13813.9|13817.5|13816.2|13812.9|13811.6|278
1625105100000|2021-07-01 02:05:00|13815.3|13813.8|13815.6|13814.1|13816.3|13814.8|13813.9|13812.8|284
1625105400000|2021-07-01 02:10:00|13815.5|13814|13816.1|13815.2|13817.7|13816.6|13815|13813.7|321
1625105700000|2021-07-01 02:15:00|13815.9|13815|13814.9|13814|13816.5|13815.3|13814.9|13813.6|191
1625106000000|2021-07-01 02:20:00|13814.8|13813.9|13817.1|13816.2|13818.5|13817.5|13814.8|13813.6|282
1625106300000|2021-07-01 02:25:00|13817.2|13816.3|13815.5|13814|13817.3|13816.4|13814.8|13813.7|231
1625106600000|2021-07-01 02:30:00|13815.2|13814.3|13816.9|13816|13817.2|13816.3|13814.8|13813.5|252
1625106900000|2021-07-01 02:35:00|13816.4|13815.5|13816.2|13815.3|13817.5|13816.6|13814.2|13813|351
1625107200000|2021-07-01 02:40:00|13816.3|13815.4|13813.9|13813|13816.7|13815.5|13813.9|13812.8|198
1625107500000|2021-07-01 02:45:00|13814|13813.1|13815.2|13814.3|13816.7|13815.4|13814|13813.1|210
1625107800000|2021-07-01 02:50:00|13815.3|13814.4|13817.1|13816.2|13818.2|13817.3|13815.2|13814|191
1625108100000|2021-07-01 02:55:00|13817.2|13816.3|13816.9|13816|13818.5|13817.6|13816.8|13815.8|196
1625108400000|2021-07-01 03:00:00|13816.8|13815.9|13815.4|13814.5|13817.5|13816.2|13813.9|13812.9|337
1625108700000|2021-07-01 03:05:00|13815.5|13814.6|13814|13813.1|13816.4|13815.3|13812.9|13811.5|313
1625109000000|2021-07-01 03:10:00|13813.9|13813|13814.1|13812.6|13815.4|13814.3|13812.7|13811.7|238
1625109300000|2021-07-01 03:15:00|13814|13812.5|13814.4|13812.9|13815.1|13814|13813|13811.7|256
1625109600000|2021-07-01 03:20:00|13814.3|13812.8|13814.9|13814|13815.4|13814.5|13813.6|13812.4|173
1625109900000|2021-07-01 03:25:00|13814.8|13813.9|13815.2|13813.7|13816.6|13815.7|13814.6|13813.6|196
1625110200000|2021-07-01 03:30:00|13814.9|13814|13816.3|13814.8|13816.3|13815|13814|13813.1|217
1625110500000|2021-07-01 03:35:00|13816.2|13814.7|13816.5|13815|13816.7|13815.6|13815.2|13814|181
1625110800000|2021-07-01 03:40:00|13816.4|13814.9|13814.1|13813.2|13816.6|13815.3|13814|13812.9|179
1625111100000|2021-07-01 03:45:00|13814|13813.1|13816.3|13814.8|13817.4|13816.2|13813.9|13812.7|233
1625111400000|2021-07-01 03:50:00|13816.2|13814.7|13815.2|13814.3|13816.7|13815.7|13815.1|13814|176
1625111700000|2021-07-01 03:55:00|13815.1|13814.2|13819.2|13818.3|13819.5|13818.4|13815.1|13813.8|224
1625112000000|2021-07-01 04:00:00|13819.3|13818.4|13822|13821.1|13822.4|13821.5|13819|13817.7|172
1625112300000|2021-07-01 04:05:00|13821.9|13821|13820.3|13818.8|13821.9|13821|13818.8|13817.9|215
1625112600000|2021-07-01 04:10:00|13820.4|13818.9|13821.6|13820.1|13821.6|13820.5|13819.7|13818.6|187
1625112900000|2021-07-01 04:15:00|13821.5|13820|13820.2|13819.3|13821.6|13820.5|13819.7|13818.4|191
1625113200000|2021-07-01 04:20:00|13820.1|13819.2|13821.4|13819.9|13821.8|13820.9|13820.1|13819.2|151
1625113500000|2021-07-01 04:25:00|13821.5|13820|13821.3|13820.4|13821.6|13820.4|13819|13818.1|181
1625113800000|2021-07-01 04:30:00|13821.2|13820.3|13820.2|13819.3|13821.8|13820.9|13818.9|13817.8|148
1625114100000|2021-07-01 04:35:00|13820.3|13819.4|13820.3|13819.4|13820.8|13819.4|13818.1|13817.1|142
1625114400000|2021-07-01 04:40:00|13820.2|13819.3|13819.2|13818.3|13820.8|13819.6|13818.8|13817.6|221
1625114700000|2021-07-01 04:45:00|13819.1|13818.2|13819.2|13818.3|13820.6|13819.4|13818.1|13816.9|164
1625115000000|2021-07-01 04:50:00|13819.1|13818.2|13820.4|13819.5|13820.6|13819.7|13819|13817.8|130
1625115300000|2021-07-01 04:55:00|13820.3|13819.4|13818|13817.1|13821.1|13820.2|13817.8|13816.7|145
1625115600000|2021-07-01 05:00:00|13817.9|13817|13812.9|13812|13818.8|13817.7|13812.9|13811.7|280
1625115900000|2021-07-01 05:05:00|13813|13812.1|13813.1|13812.2|13813.2|13812.3|13812.2|13811.3|192
1625116200000|2021-07-01 05:10:00|13813|13812.1|13813|13812.1|13815.1|13814.2|13812.8|13811.8|245
1625116500000|2021-07-01 05:15:00|13813.1|13812.2|13811.1|13809.6|13813.7|13812.5|13807.6|13806.4|436
1625116800000|2021-07-01 05:20:00|13811|13809.5|13808.1|13807.2|13811.5|13810.3|13808|13806.8|327
1625117100000|2021-07-01 05:25:00|13808.2|13807.3|13810.1|13809.2|13810.7|13809.7|13807|13805.8|271
1625117400000|2021-07-01 05:30:00|13810.2|13809.3|13812.1|13810.6|13814|13813.1|13809.9|13808.8|307
1625117700000|2021-07-01 05:35:00|13812|13810.5|13813|13812.1|13813.7|13812.4|13811.3|13810|248
1625118000000|2021-07-01 05:40:00|13813.1|13812.2|13815.6|13814.1|13815.7|13814.2|13812.8|13811.6|244
1625118300000|2021-07-01 05:45:00|13815.5|13814|13814.1|13813.2|13815.6|13814.2|13813.2|13812.1|252
1625118600000|2021-07-01 05:50:00|13814.2|13813.3|13814.8|13813.3|13816.5|13815|13813.6|13812.4|254
1625118900000|2021-07-01 05:55:00|13814.9|13813.4|13814.7|13813.2|13815.1|13813.7|13812.1|13810.6|361
1625119200000|2021-07-01 06:00:00|13815.3|13813.8|13810.5|13809.6|13816.1|13815|13807.1|13805.9|486
1625119500000|2021-07-01 06:05:00|13810.8|13809.3|13810.3|13809.4|13811.2|13810.3|13805.8|13804.8|391
1625119800000|2021-07-01 06:10:00|13810.5|13809.6|13814.6|13813.7|13815.4|13814.3|13810|13809.1|392
1625120100000|2021-07-01 06:15:00|13815.1|13813.6|13810.1|13809.2|13815.5|13814.4|13808.9|13807.8|389
1625120400000|2021-07-01 06:20:00|13810|13809.1|13810.3|13809.4|13814.3|13813.4|13809.9|13808.9|348
1625120700000|2021-07-01 06:25:00|13810.4|13809.5|13807.3|13806.4|13810.9|13810|13806.2|13805|394
1625121000000|2021-07-01 06:30:00|13807.2|13806.3|13809.3|13808.4|13812.4|13811.5|13807.2|13806.3|456
1625121300000|2021-07-01 06:35:00|13809.4|13808.5|13809.1|13808.2|13812.1|13811.1|13807.1|13806.2|451
1625121600000|2021-07-01 06:40:00|13809.2|13808.3|13821.2|13820.3|13821.3|13820.4|13809.2|13808.2|492
1625121900000|2021-07-01 06:45:00|13821.1|13820.2|13819.2|13818.3|13821.7|13820.6|13817.2|13816.1|512
1625122200000|2021-07-01 06:50:00|13819.3|13818.4|13817.5|13816.6|13819.7|13818.8|13814.5|13813.5|454
1625122500000|2021-07-01 06:55:00|13817.2|13816.3|13817|13816.1|13822.6|13821.6|13816.4|13815.5|687
1625122800000|2021-07-01 07:00:00|13816.7|13815.8|13820.6|13819.7|13822.6|13821.7|13814.8|13813.9|708
1625123100000|2021-07-01 07:05:00|13820.7|13819.8|13820.1|13819.2|13821.7|13820.8|13817.1|13816.2|605
1625123400000|2021-07-01 07:10:00|13820.3|13819.4|13829|13828.1|13829.4|13828.4|13819.4|13818.5|545
1625123700000|2021-07-01 07:15:00|13829.1|13828.2|13828.1|13827.2|13833.2|13832.3|13827.8|13826.8|585
1625124000000|2021-07-01 07:20:00|13828|13827.1|13828.9|13828|13834.3|13833.4|13826.7|13825.8|502
1625124300000|2021-07-01 07:25:00|13828.8|13827.9|13830.1|13829.2|13832.5|13831.6|13828.8|13827.9|459
1625124600000|2021-07-01 07:30:00|13830|13829.1|13828.3|13827.4|13834.2|13833|13828.1|13827.2|492
1625124900000|2021-07-01 07:35:00|13828.4|13827.5|13824.8|13823.9|13832.8|13831.7|13824.6|13823.5|538
1625125200000|2021-07-01 07:40:00|13824.7|13823.8|13824|13823.1|13827.2|13826.2|13823.7|13822.8|400
1625125500000|2021-07-01 07:45:00|13823.9|13823|13820.3|13819.4|13825.7|13824.6|13819.7|13818.8|454
1625125800000|2021-07-01 07:50:00|13820.4|13819.5|13823.7|13822.2|13823.8|13822.6|13819.4|13818.5|339
1625126100000|2021-07-01 07:55:00|13823.9|13823|13820.3|13819.4|13826.1|13824.8|13819.8|13818.9|475
1625126400000|2021-07-01 08:00:00|13820.4|13819.5|13815.3|13813.8|13835.1|13833.6|13813.2|13812.3|753
1625126700000|2021-07-01 08:05:00|13815.4|13813.9|13803.3|13802.4|13816.5|13815|13798|13796.5|699
1625127000000|2021-07-01 08:10:00|13803.5|13802|13796.9|13796|13809.9|13808.5|13795.7|13794.8|595
1625127300000|2021-07-01 08:15:00|13796.8|13795.9|13802.4|13801.5|13803.5|13802.6|13795.1|13794.2|557
1625127600000|2021-07-01 08:20:00|13802.5|13801.6|13802.2|13801.3|13805.5|13804.2|13800.2|13799.3|593
1625127900000|2021-07-01 08:25:00|13802.3|13801.4|13799.7|13798.2|13803.4|13802|13796.2|13795|526
1625128200000|2021-07-01 08:30:00|13799.3|13797.8|13798.6|13797.7|13800|13798.5|13793.5|13792.6|603
1625128500000|2021-07-01 08:35:00|13798.5|13797.6|13794.5|13793.6|13799.9|13799|13793.7|13792.5|608
1625128800000|2021-07-01 08:40:00|13794.6|13793.7|13792.2|13791.3|13797.4|13796.3|13792.1|13790.9|541
1625129100000|2021-07-01 08:45:00|13792.3|13791.4|13795.1|13794.2|13799.3|13798.3|13791.8|13790.9|512
1625129400000|2021-07-01 08:50:00|13795.2|13794.3|13790.1|13789.2|13797.7|13796.4|13789.6|13788.7|410
1625129700000|2021-07-01 08:55:00|13789.8|13788.9|13781|13779.5|13792.5|13791.6|13775.7|13774.2|611
1625130000000|2021-07-01 09:00:00|13780.9|13779.4|13782.7|13781.8|13783.2|13782.3|13775.4|13774.5|548
1625130300000|2021-07-01 09:05:00|13782.6|13781.7|13778.4|13777.5|13784.1|13783.2|13775.4|13774.2|557
1625130600000|2021-07-01 09:10:00|13778.5|13777.6|13780.5|13779.6|13781.9|13781|13773.7|13772.8|530
1625130900000|2021-07-01 09:15:00|13780.4|13779.5|13777.3|13776.4|13782.3|13781.1|13777.2|13776.3|509
1625131200000|2021-07-01 09:20:00|13777.4|13776.5|13785.5|13784.6|13785.7|13784.8|13777.4|13776.5|492
1625131500000|2021-07-01 09:25:00|13785.6|13784.7|13778.8|13777.9|13786.4|13785.4|13774.4|13773.5|495
1625131800000|2021-07-01 09:30:00|13778.9|13778|13781.2|13780.3|13783.3|13781.8|13776.3|13775.4|459
1625132100000|2021-07-01 09:35:00|13781.6|13780.7|13785.5|13784.6|13787.4|13786.4|13781.6|13780.7|585
1625132400000|2021-07-01 09:40:00|13785.4|13784.5|13782.4|13781.5|13786.9|13785.7|13780.8|13779.9|526
1625132700000|2021-07-01 09:45:00|13782.5|13781.6|13776.5|13775.6|13784.1|13783.2|13775.7|13774.8|443
1625133000000|2021-07-01 09:50:00|13776.4|13775.5|13778.4|13777.5|13782.1|13781.2|13776.3|13775.4|444
1625133300000|2021-07-01 09:55:00|13778.2|13777.3|13778.5|13777.6|13781.2|13780.2|13775.8|13774.9|490
1625133600000|2021-07-01 10:00:00|13778.6|13777.7|13774.8|13773.9|13778.7|13777.8|13771.3|13770.4|472
1625133900000|2021-07-01 10:05:00|13774.7|13773.8|13778.6|13777.7|13779.8|13778.9|13772.8|13771.9|422
1625134200000|2021-07-01 10:10:00|13778.5|13777.6|13778.5|13777.6|13780.7|13779.7|13776.1|13775.1|513
1625134500000|2021-07-01 10:15:00|13778.4|13777.5|13778.7|13777.8|13782.8|13781.9|13777.4|13776.5|460
1625134800000|2021-07-01 10:20:00|13778.8|13777.9|13783.3|13781.8|13786.5|13785.1|13777|13776|535
1625135100000|2021-07-01 10:25:00|13783.4|13781.9|13779.5|13778.6|13783.4|13781.9|13776.4|13775.2|525
1625135400000|2021-07-01 10:30:00|13779.6|13778.7|13779.5|13778.6|13780.3|13779.4|13777.4|13776.4|439
1625135700000|2021-07-01 10:35:00|13779.4|13778.5|13775.8|13774.9|13781.1|13780.2|13774|13773.1|447
1625136000000|2021-07-01 10:40:00|13775.7|13774.8|13779.1|13778.2|13780.2|13779.3|13774.8|13773.9|419
1625136300000|2021-07-01 10:45:00|13779.2|13778.3|13775.8|13774.9|13779.3|13778.4|13775.1|13774.2|381
1625136600000|2021-07-01 10:50:00|13775.7|13774.8|13770.8|13769.9|13775.7|13774.8|13765.8|13764.4|593
1625136900000|2021-07-01 10:55:00|13770.5|13769.6|13792.1|13790.6|13792.7|13791.8|13770.4|13769.5|793
1625137200000|2021-07-01 11:00:00|13791.7|13790.8|13799.4|13798.5|13801.1|13800.2|13789|13788.1|660
1625137500000|2021-07-01 11:05:00|13799.5|13798.6|13795.4|13794.5|13799.5|13798.6|13793.7|13792.8|618
1625137800000|2021-07-01 11:10:00|13795.5|13794.6|13797.4|13796.5|13798.6|13797.7|13793.2|13791.9|507
1625138100000|2021-07-01 11:15:00|13797.3|13796.4|13799.4|13798.5|13799.5|13798.6|13793.7|13792.8|482
1625138400000|2021-07-01 11:20:00|13799.3|13798.4|13797.8|13796.3|13800.7|13799.8|13794.1|13793.2|530
1625138700000|2021-07-01 11:25:00|13797.9|13796.4|13800.4|13799.5|13800.6|13799.6|13794.6|13793.3|497
1625139000000|2021-07-01 11:30:00|13800.5|13799.6|13798.5|13797.6|13800.7|13799.6|13794.5|13793.5|453
1625139300000|2021-07-01 11:35:00|13798.7|13797.8|13802.1|13801.2|13805.6|13804.5|13797.1|13796|457
1625139600000|2021-07-01 11:40:00|13802|13801.1|13808.3|13807.4|13808.9|13808|13799.8|13798.9|485
1625139900000|2021-07-01 11:45:00|13808.7|13807.8|13805.1|13804.2|13809.2|13808.3|13803.1|13802.2|480
1625140200000|2021-07-01 11:50:00|13805|13804.1|13802.2|13801.3|13806.4|13805.5|13801.9|13801|484
1625140500000|2021-07-01 11:55:00|13802.3|13801.4|13810.1|13809.2|13812.8|13811.9|13801.6|13800.7|528
1625140800000|2021-07-01 12:00:00|13810.2|13809.3|13808.2|13807.3|13811|13810.1|13804.7|13803.8|551
1625141100000|2021-07-01 12:05:00|13808.3|13807.4|13815.1|13814.2|13817|13816.1|13805.7|13804.8|533
1625141400000|2021-07-01 12:10:00|13814.9|13814|13815.3|13814.4|13815.3|13814.4|13808.2|13807.3|508
1625141700000|2021-07-01 12:15:00|13816.2|13815.3|13816.3|13814.8|13818.5|13817.3|13814.7|13813.8|619
1625142000000|2021-07-01 12:20:00|13816.1|13814.6|13815|13814.1|13817.2|13816.3|13812.9|13812|600
1625142300000|2021-07-01 12:25:00|13814.8|13813.9|13811.3|13809.8|13815.6|13814.7|13810.7|13809.3|400
1625142600000|2021-07-01 12:30:00|13811.4|13809.9|13807.4|13806.5|13811.7|13810.2|13804.8|13803.6|699
1625142900000|2021-07-01 12:35:00|13807.3|13806.4|13810.5|13809|13810.7|13809.8|13805.7|13804.8|640
1625143200000|2021-07-01 12:40:00|13810|13809.1|13807.4|13806.5|13811.2|13809.9|13806|13805.1|529
1625143500000|2021-07-01 12:45:00|13807.3|13806.4|13809.6|13808.7|13810.9|13810|13807.2|13806|517
1625143800000|2021-07-01 12:50:00|13809.7|13808.8|13810.4|13809.5|13813.3|13812.4|13808.9|13807.8|441
1625144100000|2021-07-01 12:55:00|13810.6|13809.7|13811|13810.1|13813.2|13812.1|13809.8|13808.9|423
1625144400000|2021-07-01 13:00:00|13811.5|13810.6|13814.3|13813.4|13818.5|13817.6|13808|13807.1|557
1625144700000|2021-07-01 13:05:00|13814.7|13813.8|13819|13818.1|13821.8|13820.3|13814.7|13813.8|594
1625145000000|2021-07-01 13:10:00|13818.9|13818|13811.3|13810.4|13819.6|13818.7|13811.2|13810.3|504
1625145300000|2021-07-01 13:15:00|13811.1|13810.2|13811.2|13810.3|13812.3|13811|13808.1|13807|415
1625145600000|2021-07-01 13:20:00|13811.3|13810.4|13809.4|13808.5|13815.2|13814.3|13807.8|13806.9|491
1625145900000|2021-07-01 13:25:00|13809|13808.1|13809.2|13808.3|13813.4|13812.5|13808.3|13807.1|540
1625146200000|2021-07-01 13:30:00|13808.9|13808|13809.7|13808.8|13811|13809.9|13807|13806.1|646
1625146500000|2021-07-01 13:35:00|13809.4|13808.5|13804.5|13803.6|13809.7|13808.8|13803.3|13802.4|541
1625146800000|2021-07-01 13:40:00|13804.8|13803.9|13800.3|13798.8|13806.2|13805.3|13798.4|13797.2|512
1625147100000|2021-07-01 13:45:00|13800.4|13798.9|13804.6|13803.1|13806.2|13805.3|13800.3|13798.8|609
1625147400000|2021-07-01 13:50:00|13804.2|13803.3|13805.4|13804.5|13806.2|13805.3|13799.2|13798.3|605
1625147700000|2021-07-01 13:55:00|13805.5|13804.6|13812.7|13810.3|13815.9|13814.7|13805.1|13804.2|679
1625148000000|2021-07-01 14:00:00|13812.2|13809.8|13808|13807.1|13815.5|13814.6|13805.1|13804.2|917
1625148300000|2021-07-01 14:05:00|13808.4|13807.5|13798.3|13797.4|13808.5|13807.6|13798.1|13797.2|697
1625148600000|2021-07-01 14:10:00|13798.4|13797.5|13785.4|13784.5|13800|13798.5|13783.2|13782.3|695
1625148900000|2021-07-01 14:15:00|13785.2|13784.3|13786.7|13785.8|13789.2|13788.3|13783.1|13782|744
1625149200000|2021-07-01 14:20:00|13787|13785.5|13787.2|13786.3|13791.9|13790.7|13784.9|13783.8|571
1625149500000|2021-07-01 14:25:00|13786.6|13785.7|13789.9|13788.4|13792.6|13791.3|13785.5|13784.6|607
1625149800000|2021-07-01 14:30:00|13789.5|13788.6|13787.6|13786.7|13791.8|13790.8|13786.2|13785.2|567
1625150100000|2021-07-01 14:35:00|13787.7|13786.8|13781.1|13780.2|13790.8|13789.6|13779.2|13778.3|615
1625150400000|2021-07-01 14:40:00|13781.6|13780.1|13786.1|13785.2|13789|13788.1|13781.1|13780|672
1625150700000|2021-07-01 14:45:00|13786.2|13785.3|13782.1|13780.6|13790.2|13789.3|13781.2|13780.2|619
1625151000000|2021-07-01 14:50:00|13782.2|13780.7|13783|13782.1|13787.3|13786|13777.2|13776.3|805
1625151300000|2021-07-01 14:55:00|13782.9|13782|13781.6|13780.7|13788.8|13787.3|13777.7|13776.8|774
1625151600000|2021-07-01 15:00:00|13781.5|13780.6|13779.3|13778.4|13782.2|13781.2|13775.8|13774.8|754
1625151900000|2021-07-01 15:05:00|13779.2|13778.3|13781.1|13779.6|13782.4|13781.5|13779.2|13778.3|521
1625152200000|2021-07-01 15:10:00|13780.9|13780|13764.7|13763.2|13781.6|13780.5|13763.2|13761.7|718
1625152500000|2021-07-01 15:15:00|13764.6|13763.1|13766.7|13765.8|13771|13770.1|13764.3|13763.1|709
1625152800000|2021-07-01 15:20:00|13766.6|13765.7|13767.1|13766.2|13772|13770.9|13764.1|13763.1|688
1625153100000|2021-07-01 15:25:00|13767.3|13766.4|13774.3|13773.4|13775.5|13774.6|13767|13766.1|613
1625153400000|2021-07-01 15:30:00|13774.7|13773.2|13774.7|13773.2|13776.7|13775.7|13771.5|13770.6|620
1625153700000|2021-07-01 15:35:00|13774.6|13773.1|13777.6|13776.7|13780.1|13779.2|13773.6|13772.7|618
1625154000000|2021-07-01 15:40:00|13777.9|13777|13775.8|13774.3|13778.7|13777.4|13770.5|13769.6|632
1625154300000|2021-07-01 15:45:00|13775.2|13774.1|13776.4|13775.5|13776.8|13775.6|13772.3|13771.4|513
1625154600000|2021-07-01 15:50:00|13776.6|13775.1|13781.5|13780.6|13781.8|13780.7|13772.2|13771.3|557
1625154900000|2021-07-01 15:55:00|13782.1|13781.2|13779.1|13778.2|13782.8|13781.4|13777.9|13776.9|461
1625155200000|2021-07-01 16:00:00|13779.2|13778.3|13774.2|13773.3|13780.4|13779.4|13773|13771.8|534
1625155500000|2021-07-01 16:05:00|13774.1|13773.2|13772.2|13771.3|13776.7|13775.8|13772.1|13771.2|472
1625155800000|2021-07-01 16:10:00|13772.3|13771.4|13771.7|13770.8|13774.2|13773.3|13770.4|13769.5|451
1625156100000|2021-07-01 16:15:00|13772.1|13771.2|13770.5|13769.6|13773.8|13772.9|13769.3|13768.4|344
1625156400000|2021-07-01 16:20:00|13770.6|13769.7|13767.5|13766.6|13771.6|13770.7|13766.5|13765.6|423
1625156700000|2021-07-01 16:25:00|13767.7|13766.8|13769.7|13768.8|13770|13768.9|13766.2|13765.3|386
1625157000000|2021-07-01 16:30:00|13769.6|13768.7|13772.8|13771.9|13772.9|13772|13769.5|13768.4|421
1625157300000|2021-07-01 16:35:00|13772.7|13771.8|13770.5|13769.6|13774.8|13773.9|13768.8|13767.9|360
1625157600000|2021-07-01 16:40:00|13770.6|13769.7|13767.5|13766.6|13770.8|13769.9|13765.5|13764.6|441
1625157900000|2021-07-01 16:45:00|13767.7|13766.8|13765.2|13764.3|13767.9|13767|13764.4|13763.5|304
1625158200000|2021-07-01 16:50:00|13765.1|13764.2|13763.1|13762.2|13765.5|13764.6|13761.9|13761|436
1625158500000|2021-07-01 16:55:00|13763.2|13762.3|13766.4|13765.5|13766.8|13765.9|13762|13761.1|319
1625158800000|2021-07-01 17:00:00|13766.3|13765.4|13767.9|13766.4|13769.2|13768|13766.2|13765.3|296
1625159100000|2021-07-01 17:05:00|13767.5|13766.6|13770.3|13769.4|13771.8|13770.9|13766.6|13765.6|342
1625159400000|2021-07-01 17:10:00|13770.2|13769.3|13767.3|13766.4|13770.7|13769.8|13766.9|13766|330
1625159700000|2021-07-01 17:15:00|13767.2|13766.3|13766.1|13765.2|13768.5|13767.6|13765.2|13764.3|368
1625160000000|2021-07-01 17:20:00|13766.2|13765.3|13766.1|13765.2|13767.4|13766.5|13765|13764.1|313
1625160300000|2021-07-01 17:25:00|13766|13765.1|13762.6|13761.7|13766.2|13765.2|13761.8|13760.9|263
1625160600000|2021-07-01 17:30:00|13762.5|13761.6|13764.3|13763.4|13764.6|13763.7|13762.1|13761|375
1625160900000|2021-07-01 17:35:00|13764.2|13763.3|13764.3|13763.4|13766.2|13765.3|13763.4|13762.5|370
1625161200000|2021-07-01 17:40:00|13764.4|13763.5|13763.7|13762.8|13766|13765.1|13763.4|13762.5|344
1625161500000|2021-07-01 17:45:00|13763.6|13762.7|13763.9|13762.4|13764.8|13763.9|13763.3|13762.2|302
1625161800000|2021-07-01 17:50:00|13763.7|13762.2|13762.6|13761.7|13763.9|13763|13761.9|13761|305
1625162100000|2021-07-01 17:55:00|13762.5|13761.6|13763.3|13762.4|13763.8|13762.9|13761.7|13760.8|304
1625162400000|2021-07-01 18:00:00|13763.4|13762.5|13763.6|13762.7|13764.6|13763.7|13762.5|13761.6|290
1625162700000|2021-07-01 18:05:00|13763.7|13762.8|13764.5|13763.6|13764.8|13763.9|13763|13762.1|205
1625163000000|2021-07-01 18:10:00|13764.6|13763.7|13761.7|13760.8|13764.8|13763.9|13761.2|13760.2|267
1625163300000|2021-07-01 18:15:00|13761.6|13760.7|13757|13756.1|13761.7|13760.8|13756.7|13755.8|275
1625163600000|2021-07-01 18:20:00|13757.1|13756.2|13758.2|13757.3|13758.2|13757.3|13756.3|13755.4|251
1625163900000|2021-07-01 18:25:00|13758|13757.1|13758.1|13757.2|13758.5|13757.6|13757|13755.9|312
1625164200000|2021-07-01 18:30:00|13758|13757.1|13758.5|13757.6|13758.8|13757.9|13757.8|13756.9|298
1625164500000|2021-07-01 18:35:00|13758.7|13757.8|13756.3|13755.4|13758.7|13757.8|13756.2|13755.3|354
1625164800000|2021-07-01 18:40:00|13756.4|13755.5|13757|13756.1|13757.7|13756.8|13756.2|13755.3|263
1625165100000|2021-07-01 18:45:00|13756.9|13756|13757.3|13756.4|13757.6|13756.7|13756.4|13755.1|266
1625165400000|2021-07-01 18:50:00|13757.4|13756.5|13756.5|13755.6|13757.7|13756.8|13755.8|13754.9|261
1625165700000|2021-07-01 18:55:00|13756.4|13755.5|13755.7|13754.8|13756.8|13755.9|13755.1|13754.2|265
1625166000000|2021-07-01 19:00:00|13755.6|13754.7|13754.6|13753.7|13755.9|13755|13753.6|13752.7|251
1625166300000|2021-07-01 19:05:00|13754.5|13753.6|13753.7|13752.8|13754.9|13753.9|13753.4|13752.1|165
1625166600000|2021-07-01 19:10:00|13753.8|13752.9|13753.9|13753|13754.4|13753.5|13753.5|13752.5|240
1625166900000|2021-07-01 19:15:00|13753.7|13752.8|13753.8|13752.9|13754.2|13753.3|13753.6|13752.4|277
1625167200000|2021-07-01 19:20:00|13754|13753.1|13757.6|13756.7|13758.5|13757|13754|13752.6|282
1625167500000|2021-07-01 19:25:00|13757.8|13756.9|13756.7|13755.8|13758.4|13756.9|13756.3|13755.4|171
1625167800000|2021-07-01 19:30:00|13756.6|13755.7|13757.6|13756.7|13758.6|13757.7|13756.6|13755.7|215
1625168100000|2021-07-01 19:35:00|13757.7|13756.8|13754.9|13754|13757.7|13756.8|13754.5|13753.6|229
1625168400000|2021-07-01 19:40:00|13755.4|13754.5|13755.2|13754.3|13755.9|13754.7|13754.5|13753.6|243
1625168700000|2021-07-01 19:45:00|13754.9|13754|13754.7|13753.8|13755|13754.1|13753.9|13753|213
1625169000000|2021-07-01 19:50:00|13754.5|13753.6|13754.3|13753.4|13755.7|13754.5|13753.9|13753|224
1625169300000|2021-07-01 19:55:00|13754.2|13753.3|13758.4|13757.5|13760.9|13759.8|13753.6|13752.7|454
1625169600000|2021-07-01 20:00:00|13758.3|13757.4|13757.6|13756.7|13761.2|13760.1|13757|13755.7|346
1625169900000|2021-07-01 20:05:00|13757.3|13756.4|13757.7|13756.8|13758.9|13758|13757.3|13756|183
1625170200000|2021-07-01 20:10:00|13757.5|13756.6|13756.7|13755.8|13758.8|13757.7|13756.6|13755.6|189
1625170500000|2021-07-01 20:15:00|13756.8|13755.9|13757.8|13756.9|13757.8|13756.9|13756.6|13755.7|114
1625170800000|2021-07-01 20:20:00|13757.7|13756.8|13756.8|13755.9|13757.8|13756.8|13756.4|13755.4|129
1625171100000|2021-07-01 20:25:00|13756.9|13756|13755.5|13754.6|13756.9|13756|13755.3|13754.1|144
1625171400000|2021-07-01 20:30:00|13755.6|13754.7|13758.1|13756.6|13758.3|13756.8|13755.4|13754|130
1625171700000|2021-07-01 20:35:00|13758.2|13756.7|13759.7|13758.2|13761.1|13759.6|13757.9|13756.6|189
1625172000000|2021-07-01 20:40:00|13759.8|13758.3|13759.7|13758.8|13761.3|13760|13758.6|13757.1|230
1625172300000|2021-07-01 20:45:00|13760.2|13758.7|13760.8|13759.3|13762.5|13761|13759.8|13758.4|190
1625172600000|2021-07-01 20:50:00|13760.9|13759.4|13763.5|13762|13765.4|13763.9|13760.8|13759.3|406
1625172900000|2021-07-01 20:55:00|13763.4|13761.9|13768|13757.9|13773.2|13762.2|13761.5|13757|469
1625173200000|2021-07-01 21:00:00|13768.5|13757.5|13768.6|13757.6|13777.7|13766.7|13768|13757.5|73
1625173500000|2021-07-01 21:05:00|13766.3|13755.3|13761.9|13752.3|13770.1|13761.4|13761.6|13751.7|200
1625173800000|2021-07-01 21:10:00|13762.5|13751.5|13768.2|13757.2|13770.2|13761.4|13761.7|13751.5|218
1625174100000|2021-07-01 21:15:00|13767.3|13757.7|13768.7|13757.7|13770.2|13761.8|13763.8|13757|124
1625174400000|2021-07-01 21:20:00|13768.6|13757.6|13769.2|13760.1|13770.5|13760.9|13767.6|13757.3|126
1625174700000|2021-07-01 21:25:00|13767.7|13760.5|13768.2|13757.2|13769.6|13761|13764|13756.8|146
1625175000000|2021-07-01 21:30:00|13766.3|13757.7|13765.6|13760|13769.8|13761.2|13765.5|13757.5|285
1625175300000|2021-07-01 21:35:00|13765.7|13759.9|13767.8|13761.1|13770.2|13762.3|13765.3|13757|305
1625175600000|2021-07-01 21:40:00|13768.1|13761.3|13768.8|13762.1|13769.3|13762.8|13766.6|13760.1|141
1625175900000|2021-07-01 21:45:00|13768|13762.2|13767.1|13758|13769.4|13762.5|13764.4|13756.5|194
1625176200000|2021-07-01 21:50:00|13767|13758.4|13765.6|13760.8|13767.6|13761.4|13764.3|13757.8|159
1625176500000|2021-07-01 21:55:00|13765.7|13760.9|13766.4|13759.8|13767.4|13761.6|13763.9|13757.6|185
1625176800000|2021-07-01 22:00:00|13766.3|13760.6|13763.9|13761|13766.3|13761|13762.2|13756.5|333
1625177100000|2021-07-01 22:05:00|13763.7|13761.1|13762.3|13759.9|13764.6|13761.9|13762.3|13759.8|182
1625177400000|2021-07-01 22:10:00|13762.2|13759.5|13760|13757.7|13763.2|13760.2|13759.4|13757.1|223
1625177700000|2021-07-01 22:15:00|13759.9|13757.8|13758.4|13755.9|13761.2|13758.6|13757.8|13755.4|224
1625178000000|2021-07-01 22:20:00|13758.3|13756|13756.7|13755.2|13759|13756.4|13756.7|13754.5|207
1625178300000|2021-07-01 22:25:00|13757.5|13755.4|13756|13753.6|13757.7|13755.5|13752.6|13751.1|295
1625178600000|2021-07-01 22:30:00|13756.1|13753.5|13759|13755.9|13759.3|13756.8|13755.5|13753.3|327
1625178900000|2021-07-01 22:35:00|13758.9|13756|13762.8|13760.5|13762.9|13760.7|13758|13755.1|342
1625179200000|2021-07-01 22:40:00|13762.7|13760.3|13761.7|13759.1|13763.8|13761.6|13759.5|13756.7|362
1625179500000|2021-07-01 22:45:00|13761.8|13758.8|13761|13758.8|13763.2|13760.4|13760.7|13758.2|274
1625179800000|2021-07-01 22:50:00|13760.9|13759|13763|13761.5|13764|13761.9|13760.7|13757.7|234
1625180100000|2021-07-01 22:55:00|13762.9|13761.4|13761.4|13759.9|13763.8|13761.6|13760.8|13758.5|210
1625180400000|2021-07-01 23:00:00|13761.3|13759.8|13760.8|13759.3|13762.5|13760.8|13760.5|13759.1|103
1625180700000|2021-07-01 23:05:00|13760.7|13759.2|13761.1|13758.8|13761.4|13759.8|13759.5|13758|180
1625181000000|2021-07-01 23:10:00|13761.2|13758.7|13760|13758.5|13761.2|13759.7|13760|13758.5|189
1625181300000|2021-07-01 23:15:00|13759.9|13758.4|13760.6|13759.1|13761.2|13759.7|13759.7|13758.2|141
1625181600000|2021-07-01 23:20:00|13760.5|13759|13759|13757.5|13761.9|13760.4|13758.2|13756.7|204
1625181900000|2021-07-01 23:25:00|13758.9|13757.4|13760.7|13759.2|13761.4|13759.9|13758.9|13757.4|157
1625182200000|2021-07-01 23:30:00|13760.6|13759.1|13759.9|13758.4|13760.6|13759.1|13758.2|13757|143
1625182500000|2021-07-01 23:35:00|13759.8|13758.3|13760.8|13759.3|13760.9|13759.4|13759.7|13758.3|110
1625182800000|2021-07-01 23:40:00|13760.9|13759.4|13761.7|13760.2|13762|13760.6|13760.5|13759.3|111
1625183100000|2021-07-01 23:45:00|13761.6|13760.1|13761.3|13759.8|13761.7|13760.6|13761|13759.5|107
1625183400000|2021-07-01 23:50:00|13761.6|13760.1|13762.8|13761.3|13763|13761.6|13760.9|13759.4|141
1625183700000|2021-07-01 23:55:00|13762.7|13761.2|13759.8|13758.3|13762.9|13761.4|13759.7|13758.2|143
1625184000000|2021-07-02 00:00:00|13759.7|13758.2|13761.2|13759.7|13763.1|13761.9|13758.7|13757.2|368
1625184300000|2021-07-02 00:05:00|13761.1|13759.6|13762.1|13760.6|13763.2|13761.7|13760.7|13759.3|252
1625184600000|2021-07-02 00:10:00|13762|13760.5|13762.9|13761.4|13763.9|13762.5|13761.5|13760.3|217
1625184900000|2021-07-02 00:15:00|13762.8|13761.3|13763.9|13762.4|13765.2|13764|13761.7|13760.5|291
1625185200000|2021-07-02 00:20:00|13763.4|13762.5|13764|13762.5|13765.2|13764|13762.4|13761.1|258
1625185500000|2021-07-02 00:25:00|13764.1|13762.6|13763.7|13762.8|13764.3|13763.1|13760.7|13759.5|343
1625185800000|2021-07-02 00:30:00|13763.6|13762.7|13763.6|13762.7|13764.8|13763.9|13763.2|13762.2|277
1625186100000|2021-07-02 00:35:00|13763.7|13762.8|13766.4|13765.5|13768|13766.9|13763.6|13762.6|268
1625186400000|2021-07-02 00:40:00|13766.3|13765.4|13768.5|13767.6|13769.8|13768.4|13765.9|13764.9|277
1625186700000|2021-07-02 00:45:00|13768.6|13767.7|13767.5|13766.6|13769|13768.1|13766.1|13765.1|282
1625187000000|2021-07-02 00:50:00|13767.6|13766.7|13770.5|13769|13774|13772.3|13765.4|13764.1|456
1625187300000|2021-07-02 00:55:00|13770.6|13769.1|13761.3|13760.4|13770.8|13769.7|13761.2|13759.9|322
1625187600000|2021-07-02 01:00:00|13761.9|13761|13761.4|13760.5|13765.4|13764.5|13758.3|13757.1|487
1625187900000|2021-07-02 01:05:00|13761.7|13760.2|13759.9|13759|13761.8|13760.5|13758.9|13757.8|281
1625188200000|2021-07-02 01:10:00|13760|13759.1|13763.6|13762.1|13764|13762.8|13759.9|13759|348
1625188500000|2021-07-02 01:15:00|13763.5|13762|13763.9|13762.4|13764|13762.6|13761.5|13760.2|352
1625188800000|2021-07-02 01:20:00|13763.8|13762.3|13760.7|13759.2|13764.5|13763.3|13760.1|13759|300
1625189100000|2021-07-02 01:25:00|13760.8|13759.3|13762.3|13761.4|13763|13761.9|13760.2|13759|223
1625189400000|2021-07-02 01:30:00|13762.7|13761.2|13760.2|13759.3|13763|13761.7|13760.1|13759.1|384
1625189700000|2021-07-02 01:35:00|13760.1|13759.2|13760.5|13759|13762.2|13761|13759.9|13759|328
1625190000000|2021-07-02 01:40:00|13760.2|13759.3|13763.6|13762.1|13763.9|13762.9|13760.2|13759|446
1625190300000|2021-07-02 01:45:00|13763.7|13762.2|13766.7|13765.8|13767.2|13766.1|13761.3|13760.4|433
1625190600000|2021-07-02 01:50:00|13766.5|13765.6|13765.5|13764.6|13766.9|13765.6|13763.4|13762.5|335
1625190900000|2021-07-02 01:55:00|13765.4|13764.5|13763.7|13762.8|13765.6|13764.7|13763.4|13762.5|323
1625191200000|2021-07-02 02:00:00|13763.6|13762.7|13764|13763.1|13764.7|13763.4|13761.4|13760.4|428
1625191500000|2021-07-02 02:05:00|13763.8|13762.9|13762.6|13761.1|13764.7|13763.5|13761.9|13760.9|313
1625191800000|2021-07-02 02:10:00|13762.5|13761|13765.1|13763.6|13766|13764.8|13762.3|13761|377
1625192100000|2021-07-02 02:15:00|13765|13764.1|13765.6|13764.1|13765.9|13765|13763.9|13763|301
1625192400000|2021-07-02 02:20:00|13765.3|13764.4|13764.9|13763.4|13767.1|13766|13764.4|13763.2|210
1625192700000|2021-07-02 02:25:00|13765|13763.5|13765.4|13764.5|13766|13764.8|13764.3|13763.1|183
1625193000000|2021-07-02 02:30:00|13765.3|13764.4|13766.6|13765.1|13766.8|13765.5|13764.9|13763.9|298
1625193300000|2021-07-02 02:35:00|13766.7|13765.2|13767.5|13766|13768.9|13768|13766.6|13765.2|259
1625193600000|2021-07-02 02:40:00|13767.4|13765.9|13768.5|13767|13769.2|13768|13766.5|13765.1|284
1625193900000|2021-07-02 02:45:00|13768.6|13767.1|13768.6|13767.1|13768.9|13767.9|13766.1|13764.9|316
1625194200000|2021-07-02 02:50:00|13768.7|13767.2|13767.8|13766.9|13768.8|13767.8|13766.8|13765.8|212
1625194500000|2021-07-02 02:55:00|13767.7|13766.8|13769.2|13768.3|13769.9|13768.7|13766.1|13765.2|332
1625194800000|2021-07-02 03:00:00|13768.3|13766.8|13768.3|13767.4|13768.9|13767.9|13767|13765.9|267
1625195100000|2021-07-02 03:05:00|13768.2|13767.3|13768.5|13767.6|13769.9|13769|13766.8|13765.9|296
1625195400000|2021-07-02 03:10:00|13768.4|13767.5|13768.7|13767.8|13768.8|13767.9|13766.2|13765|298
1625195700000|2021-07-02 03:15:00|13768.8|13767.9|13769.7|13768.8|13770.5|13769.3|13767.2|13766.3|236
1625196000000|2021-07-02 03:20:00|13769.6|13768.7|13769.4|13768.5|13769.9|13768.9|13767.5|13766.6|219
1625196300000|2021-07-02 03:25:00|13769.3|13768.4|13769.3|13767.8|13770.7|13769.8|13768.8|13767.5|244
1625196600000|2021-07-02 03:30:00|13769.2|13767.7|13768.8|13767.9|13770.7|13769.5|13767.4|13766.5|318
1625196900000|2021-07-02 03:35:00|13768.7|13767.8|13769.7|13768.2|13770.1|13768.9|13768.7|13767.4|275
1625197200000|2021-07-02 03:40:00|13769.6|13768.1|13768.7|13767.2|13770.6|13769.7|13767.6|13766.4|255
1625197500000|2021-07-02 03:45:00|13768.6|13767.1|13767.2|13766.3|13768.8|13767.4|13765.4|13764.2|227
1625197800000|2021-07-02 03:50:00|13767.3|13766.4|13769.7|13768.2|13770.8|13769.7|13766.5|13765.5|293
1625198100000|2021-07-02 03:55:00|13769.8|13768.3|13768.5|13767.6|13769.9|13768.7|13767.5|13766.6|301
1625198400000|2021-07-02 04:00:00|13768.4|13767.5|13772.2|13770.7|13772.7|13771.4|13768.3|13767.4|321
1625198700000|2021-07-02 04:05:00|13772.5|13771|13772.5|13771.6|13772.9|13771.9|13770.7|13769.5|256
1625199000000|2021-07-02 04:10:00|13772.8|13771.3|13775.6|13774.1|13775.9|13774.6|13772|13771.1|237
1625199300000|2021-07-02 04:15:00|13775.5|13774|13772.4|13770.9|13777.3|13775.8|13772|13770.8|259
1625199600000|2021-07-02 04:20:00|13771.9|13771|13772.5|13771|13772.8|13771.6|13770.9|13769.9|217
1625199900000|2021-07-02 04:25:00|13772.2|13771.3|13771.9|13770.4|13773.7|13772.4|13771.4|13770.1|213
1625200200000|2021-07-02 04:30:00|13771.7|13770.2|13773|13771.5|13773.1|13771.7|13770.9|13769.8|239
1625200500000|2021-07-02 04:35:00|13773.1|13771.6|13773.7|13772.2|13774.8|13773.5|13772.7|13771.3|217
1625200800000|2021-07-02 04:40:00|13773.9|13772.4|13773.7|13772.2|13774.6|13773.3|13773.2|13772|174
1625201100000|2021-07-02 04:45:00|13773.6|13772.1|13773.3|13771.8|13774|13772.8|13772.3|13771.2|185
1625201400000|2021-07-02 04:50:00|13773.4|13771.9|13773.2|13772.3|13774|13772.8|13773.1|13771.8|124
1625201700000|2021-07-02 04:55:00|13773.1|13772.2|13772|13770.5|13774.8|13773.7|13771.4|13770.2|173
1625202000000|2021-07-02 05:00:00|13771.8|13770.3|13773.7|13772.8|13773.8|13772.9|13770.8|13769.9|255
1625202300000|2021-07-02 05:05:00|13773.6|13772.7|13773.9|13773|13774.1|13773.2|13772.5|13771.3|251
1625202600000|2021-07-02 05:10:00|13773.8|13772.9|13773.8|13772.3|13773.9|13772.9|13772.1|13771.1|161
1625202900000|2021-07-02 05:15:00|13774|13772.5|13772.9|13772|13774.5|13773.5|13772.9|13771.7|289
1625203200000|2021-07-02 05:20:00|13773|13772.1|13771.1|13770.2|13773.8|13772.7|13771.1|13770|248
1625203500000|2021-07-02 05:25:00|13771.2|13770.3|13773.5|13772|13773.6|13772.4|13771.1|13770.2|287
1625203800000|2021-07-02 05:30:00|13773.4|13771.9|13773.3|13771.8|13774.1|13773.1|13772.8|13771.8|182
1625204100000|2021-07-02 05:35:00|13773.2|13771.7|13772.3|13771.4|13773.5|13772.4|13771.8|13770.9|208
1625204400000|2021-07-02 05:40:00|13772.1|13771.2|13772.4|13771.5|13772.7|13771.8|13771.9|13770.8|221
1625204700000|2021-07-02 05:45:00|13772.3|13771.4|13770.2|13769.3|13773.2|13772.3|13770.1|13769|220
1625205000000|2021-07-02 05:50:00|13770.3|13769.4|13768.3|13766.8|13771.4|13770.3|13768.2|13766.8|221
1625205300000|2021-07-02 05:55:00|13768.4|13766.9|13768.2|13766.7|13768.6|13767.4|13763.8|13762.9|378
1625205600000|2021-07-02 06:00:00|13767.6|13766.3|13763.3|13762.4|13767.6|13766.3|13762|13761.1|502
1625205900000|2021-07-02 06:05:00|13763.1|13762.2|13765.8|13764.9|13767.4|13766.5|13761.2|13760.3|365
1625206200000|2021-07-02 06:10:00|13765.9|13765|13761.5|13760.6|13765.9|13765|13761.1|13760.2|347
1625206500000|2021-07-02 06:15:00|13761.6|13760.7|13759.3|13758.4|13762.8|13761.7|13759.1|13758.2|283
1625206800000|2021-07-02 06:20:00|13759.2|13758.3|13760.2|13759.3|13761.7|13760.8|13758.1|13757.2|358
1625207100000|2021-07-02 06:25:00|13760.1|13759.2|13757.5|13756.6|13760.5|13759.6|13754.9|13754|443
1625207400000|2021-07-02 06:30:00|13757.6|13756.7|13757.3|13756.4|13758.3|13757.4|13755|13754.1|428
1625207700000|2021-07-02 06:35:00|13757.2|13756.3|13757.2|13756.3|13759.6|13758.7|13757.1|13756.2|301
1625208000000|2021-07-02 06:40:00|13757.6|13756.7|13759.3|13758.4|13759.7|13758.5|13756.7|13755.8|318
1625208300000|2021-07-02 06:45:00|13759.4|13758.5|13754.4|13752.9|13759.4|13758.5|13752.9|13752|406
1625208600000|2021-07-02 06:50:00|13754.3|13752.8|13752.4|13751.5|13754.8|13753.9|13752.1|13751.2|355
1625208900000|2021-07-02 06:55:00|13752.5|13751.6|13754.4|13753.5|13754.8|13753.7|13750.3|13749.4|386
1625209200000|2021-07-02 07:00:00|13754.5|13753.6|13747.5|13746.6|13755.4|13754.5|13744.6|13743.7|697
1625209500000|2021-07-02 07:05:00|13747.6|13746.7|13750.2|13749.3|13752.4|13751.5|13746.9|13746|475
1625209800000|2021-07-02 07:10:00|13750.3|13749.4|13750.3|13749.4|13754.2|13753.3|13748.2|13747.2|555
1625210100000|2021-07-02 07:15:00|13750.2|13749.3|13750.8|13749.9|13752|13751.1|13747.7|13746.8|564
1625210400000|2021-07-02 07:20:00|13750.7|13749.8|13755.2|13754.3|13755.6|13754.7|13749.6|13748.7|595
1625210700000|2021-07-02 07:25:00|13755.1|13754.2|13759.7|13758.8|13760.2|13759.3|13753.3|13752.4|575
1625211000000|2021-07-02 07:30:00|13759.5|13758.6|13756.4|13755.5|13761.8|13760.9|13754.8|13753.5|553
1625211300000|2021-07-02 07:35:00|13756.5|13755.6|13753.3|13752.4|13757.9|13757|13752|13751.1|451
1625211600000|2021-07-02 07:40:00|13753.4|13752.5|13758.6|13757.7|13758.9|13758|13752.1|13751.2|484
1625211900000|2021-07-02 07:45:00|13759.1|13758.2|13756.9|13756|13759.1|13758.2|13753.5|13752.6|572
1625212200000|2021-07-02 07:50:00|13757.2|13756.3|13757.3|13756.4|13759.4|13758.5|13756|13755.1|466
1625212500000|2021-07-02 07:55:00|13757.4|13756.5|13760.7|13759.8|13760.9|13760|13753.4|13752.2|532
1625212800000|2021-07-02 08:00:00|13760.8|13759.9|13765.7|13764.8|13766.7|13765.8|13759.5|13758.6|531
1625213100000|2021-07-02 08:05:00|13765.6|13764.7|13764|13763.1|13766.2|13765.3|13756.1|13755.2|562
1625213400000|2021-07-02 08:10:00|13763.8|13762.9|13766.4|13765.5|13767.6|13766.7|13763|13761.7|555
1625213700000|2021-07-02 08:15:00|13766.5|13765.6|13763.9|13763|13767.7|13766.8|13763|13762.1|535
1625214000000|2021-07-02 08:20:00|13763.7|13762.8|13758.1|13757.2|13765.5|13764.5|13758|13757.1|490
1625214300000|2021-07-02 08:25:00|13758.2|13757.3|13764.5|13763.6|13765|13764.1|13757.5|13756.6|539
1625214600000|2021-07-02 08:30:00|13764.4|13763.5|13763|13762.1|13765.3|13764.4|13761.9|13761|503
1625214900000|2021-07-02 08:35:00|13762.9|13762|13760.3|13759.4|13765.9|13765|13760|13759.1|465
1625215200000|2021-07-02 08:40:00|13760.2|13759.3|13759.2|13758.3|13763.1|13761.9|13759|13758.1|454
1625215500000|2021-07-02 08:45:00|13759.3|13758.4|13755.2|13754.3|13760.5|13759.4|13755.1|13754.2|384
1625215800000|2021-07-02 08:50:00|13755.1|13754.2|13755.1|13754.2|13757.7|13756.8|13754.2|13753.3|379
1625216100000|2021-07-02 08:55:00|13755.2|13754.3|13755.3|13754.4|13757.3|13756.4|13754.3|13753.4|398
1625216400000|2021-07-02 09:00:00|13755.4|13754.5|13754.5|13753.6|13756.2|13755|13752.9|13752|418
1625216700000|2021-07-02 09:05:00|13754.4|13753.5|13754.8|13753.9|13757|13756.1|13754.3|13753.4|385
1625217000000|2021-07-02 09:10:00|13754.4|13753.5|13756.8|13755.9|13757.4|13756.5|13753.1|13752.2|363
1625217300000|2021-07-02 09:15:00|13756.7|13755.8|13753.5|13752.6|13757.5|13756.6|13753.3|13752.4|403
1625217600000|2021-07-02 09:20:00|13753.6|13752.7|13756.2|13754.7|13761.7|13760.8|13753.3|13752.4|476
1625217900000|2021-07-02 09:25:00|13755.9|13755|13758.4|13757.5|13759.5|13758.5|13755.1|13754|472
1625218200000|2021-07-02 09:30:00|13758.3|13757.4|13756.3|13755.4|13758.3|13757.4|13754.9|13754|391
1625218500000|2021-07-02 09:35:00|13756.2|13755.3|13757.1|13756.2|13758.2|13757.3|13754.9|13754|469
1625218800000|2021-07-02 09:40:00|13757.2|13756.3|13761.1|13760.2|13762.3|13761.4|13755.1|13754.2|366
1625219100000|2021-07-02 09:45:00|13761|13760.1|13757|13756.1|13761.6|13760.6|13756.2|13755.3|371
1625219400000|2021-07-02 09:50:00|13757.1|13756.2|13753.9|13753|13758.1|13757.2|13753.3|13752.4|394
1625219700000|2021-07-02 09:55:00|13753.8|13752.9|13750.1|13749.2|13755.6|13754.3|13749.9|13749|389
1625220000000|2021-07-02 10:00:00|13750.3|13749.4|13747.1|13746.2|13750.7|13749.8|13746.8|13745.9|353
1625220300000|2021-07-02 10:05:00|13747|13746.1|13750.3|13749.4|13750.6|13749.7|13747|13746.1|287
1625220600000|2021-07-02 10:10:00|13750.4|13749.5|13747.1|13746.2|13750.4|13749.5|13747|13746.1|352
1625220900000|2021-07-02 10:15:00|13747|13746.1|13748|13747.1|13748.9|13748|13745.8|13744.8|396
1625221200000|2021-07-02 10:20:00|13748.1|13747.2|13743.8|13742.9|13749|13748.1|13740.7|13739.8|380
1625221500000|2021-07-02 10:25:00|13743.9|13743|13744.9|13744|13747.3|13746.4|13742.6|13741.7|452
1625221800000|2021-07-02 10:30:00|13744.6|13743.7|13742.3|13740.8|13748.6|13747.7|13741.9|13740.8|462
1625222100000|2021-07-02 10:35:00|13742.2|13740.7|13741|13740.1|13743.2|13742|13737.7|13736.7|525
1625222400000|2021-07-02 10:40:00|13740.9|13740|13740|13739.1|13743.6|13742.7|13740|13739.1|380
1625222700000|2021-07-02 10:45:00|13740.2|13739.3|13745.5|13744.6|13746.1|13745.2|13739.7|13738.8|413
1625223000000|2021-07-02 10:50:00|13745.6|13744.7|13749.8|13748.9|13750.7|13749.8|13745.1|13744.2|469
1625223300000|2021-07-02 10:55:00|13749.7|13748.8|13740.1|13739.2|13749.7|13748.8|13740|13739|574
1625223600000|2021-07-02 11:00:00|13740.5|13739|13749.5|13748.6|13750.1|13749.2|13738.7|13737.8|560
1625223900000|2021-07-02 11:05:00|13749.2|13748.3|13752.5|13751.6|13752.6|13751.7|13747.1|13746.2|468
1625224200000|2021-07-02 11:10:00|13752.8|13751.9|13753|13752.1|13753.8|13752.7|13750.5|13749.6|391
1625224500000|2021-07-02 11:15:00|13752.7|13751.8|13752.6|13751.7|13756.1|13755|13752.1|13751.2|414
1625224800000|2021-07-02 11:20:00|13752.7|13751.8|13754.3|13753.4|13757.4|13756.5|13752.6|13751.7|384
1625225100000|2021-07-02 11:25:00|13754.2|13753.3|13750.9|13749.4|13755.5|13754.4|13749|13748.1|412
1625225400000|2021-07-02 11:30:00|13750.6|13749.7|13753|13752.1|13753.2|13752.3|13750.3|13749.4|322
1625225700000|2021-07-02 11:35:00|13752.9|13752|13747.7|13746.8|13753|13752.1|13747.6|13746.7|369
1625226000000|2021-07-02 11:40:00|13747.8|13746.9|13750.2|13749.3|13750.4|13749.3|13747.1|13746.2|350
1625226300000|2021-07-02 11:45:00|13750.1|13749.2|13746.1|13745.2|13751.4|13750.3|13745.5|13744.6|445
1625226600000|2021-07-02 11:50:00|13746|13745.1|13743.9|13743|13748.8|13747.9|13742|13740.9|350
1625226900000|2021-07-02 11:55:00|13744|13743.1|13741.9|13741|13745.2|13744.3|13740.8|13739.9|458
1625227200000|2021-07-02 12:00:00|13741.8|13740.9|13741.1|13740.2|13745.4|13744.5|13740.9|13740|484
1625227500000|2021-07-02 12:05:00|13741|13740.1|13743.8|13742.9|13744.3|13743.4|13738.2|13737.3|504
1625227800000|2021-07-02 12:10:00|13743.7|13742.8|13747.3|13746.4|13747.5|13746.6|13742|13741.1|455
1625228100000|2021-07-02 12:15:00|13747.2|13746.3|13745.4|13744.5|13748.5|13747.6|13742.8|13741.9|474
1625228400000|2021-07-02 12:20:00|13744.7|13743.8|13749|13748.1|13749.8|13748.7|13742.7|13741.7|465
1625228700000|2021-07-02 12:25:00|13748.9|13748|13749.3|13739.6|13753.9|13752.7|13746.4|13738.3|660
1625229000000|2021-07-02 12:30:00|13748.6|13739.8|13780.1|13778.6|13781.6|13780.1|13733|13729.9|1238
1625229300000|2021-07-02 12:35:00|13780.3|13778.8|13774.3|13772.8|13784.6|13783.1|13766.6|13765.3|1193
1625229600000|2021-07-02 12:40:00|13774.2|13772.7|13786.2|13785.3|13787.5|13786.6|13769.4|13768.5|1058
1625229900000|2021-07-02 12:45:00|13786.3|13785.4|13770.7|13769.8|13786.3|13785.4|13769.4|13767.9|958
1625230200000|2021-07-02 12:50:00|13771.1|13769.6|13774.9|13774|13778.6|13777.2|13764.8|13763.9|1017
1625230500000|2021-07-02 12:55:00|13775.2|13773.7|13780.9|13780|13785.1|13783.7|13769.9|13768.6|978
1625230800000|2021-07-02 13:00:00|13780.7|13779.8|13783.2|13782.3|13791.7|13790.7|13780.3|13779.4|971
1625231100000|2021-07-02 13:05:00|13783.4|13782.5|13783.5|13782.6|13787.8|13786.9|13782.1|13781.2|730
1625231400000|2021-07-02 13:10:00|13783.6|13782.7|13782.8|13781.9|13789|13788.1|13782.1|13781.2|760
1625231700000|2021-07-02 13:15:00|13782.5|13781.6|13788.3|13787.4|13789.8|13788.9|13782.1|13780.9|709
1625232000000|2021-07-02 13:20:00|13788.1|13787.2|13779|13778.1|13789|13787.9|13778.8|13777.6|668
1625232300000|2021-07-02 13:25:00|13778.9|13778|13771.7|13770.8|13782.2|13781|13771.7|13770.7|813
1625232600000|2021-07-02 13:30:00|13772.6|13771.7|13773.2|13771.7|13777.4|13776.2|13765.1|13764.2|901
1625232900000|2021-07-02 13:35:00|13772.7|13771.8|13769.2|13768.3|13776.1|13774.6|13764.8|13763.9|882
1625233200000|2021-07-02 13:40:00|13769.6|13768.7|13761.1|13760.2|13769.7|13768.8|13759.8|13758.7|781
1625233500000|2021-07-02 13:45:00|13761.3|13759.8|13763.7|13762.2|13770|13768.7|13760.7|13759.6|1038
1625233800000|2021-07-02 13:50:00|13763.5|13762|13771.6|13770.1|13772.4|13771|13760.4|13759.1|1320
1625234100000|2021-07-02 13:55:00|13771.5|13770|13780.4|13776.6|13781.1|13779.7|13769.1|13768.2|1001
1625234400000|2021-07-02 14:00:00|13780.2|13777|13773.1|13772.2|13781.4|13780.3|13772.1|13771.2|1045
1625234700000|2021-07-02 14:05:00|13773.2|13772.3|13770.5|13769.6|13775.6|13774.5|13769.6|13768.7|1055
1625235000000|2021-07-02 14:10:00|13770.4|13769.5|13775.3|13774.4|13776|13775.1|13769.5|13768.6|959
1625235300000|2021-07-02 14:15:00|13775.4|13774.5|13779.9|13779|13780.3|13779.2|13771.6|13770.7|1077
1625235600000|2021-07-02 14:20:00|13779.8|13778.9|13782.5|13781.6|13783.2|13782|13776.7|13775.8|1007
1625235900000|2021-07-02 14:25:00|13782.3|13781.4|13783.6|13782.7|13785.2|13784.3|13778.8|13777.9|944
1625236200000|2021-07-02 14:30:00|13783.7|13782.8|13778.9|13778|13785|13784.1|13777.7|13776.8|697
1625236500000|2021-07-02 14:35:00|13779|13778.1|13779.3|13778.4|13779.7|13778.8|13772.3|13771.4|848
1625236800000|2021-07-02 14:40:00|13779.2|13778.3|13779.1|13778.2|13781.2|13780.3|13775.1|13773.9|798
1625237100000|2021-07-02 14:45:00|13779.2|13778.3|13774|13773.1|13779.2|13778.3|13772.3|13771.4|927
1625237400000|2021-07-02 14:50:00|13774.1|13773.2|13778.1|13777.2|13779.5|13778.2|13771.2|13770.3|993
1625237700000|2021-07-02 14:55:00|13778|13777.1|13782.2|13781.3|13787.4|13786.4|13778|13776.9|1176
1625238000000|2021-07-02 15:00:00|13782.3|13781.4|13783.1|13782.2|13785.3|13784.4|13781.2|13780.3|1019
1625238300000|2021-07-02 15:05:00|13783.5|13782.6|13788.3|13787.4|13790.3|13789.1|13783.4|13782.5|762
1625238600000|2021-07-02 15:10:00|13788.4|13787.5|13787.9|13786.4|13794|13793.1|13787.7|13786.3|830
1625238900000|2021-07-02 15:15:00|13787.8|13786.3|13789.8|13788.9|13791.5|13790.2|13787.3|13786.2|776
1625239200000|2021-07-02 15:20:00|13789.9|13789|13789|13788.1|13793.6|13792.5|13789|13788.1|722
1625239500000|2021-07-02 15:25:00|13789.1|13788.2|13794.3|13793.4|13796.2|13795.3|13787.9|13787|634
1625239800000|2021-07-02 15:30:00|13794.4|13793.5|13794.8|13793.9|13797.4|13796.3|13792.9|13791.7|698
1625240100000|2021-07-02 15:35:00|13794.2|13793.3|13795.1|13794.2|13796.6|13795.4|13792.2|13791.3|677
1625240400000|2021-07-02 15:40:00|13794.9|13794|13793.8|13792.9|13795.2|13794.3|13791.8|13790.4|724
1625240700000|2021-07-02 15:45:00|13793.9|13793|13793.8|13792.9|13796.4|13795.5|13793.5|13792.6|572
1625241000000|2021-07-02 15:50:00|13793.9|13793|13795.2|13794.3|13796.7|13795.5|13793.4|13792.3|656
1625241300000|2021-07-02 15:55:00|13795.6|13794.7|13793.3|13792.4|13796.8|13795.7|13793.1|13792|624
1625241600000|2021-07-02 16:00:00|13793.2|13792.3|13795.4|13793.9|13796.6|13795.5|13792.7|13791.3|522
1625241900000|2021-07-02 16:05:00|13795.1|13794.2|13793.9|13793|13797.9|13797|13793.1|13792.2|513
1625242200000|2021-07-02 16:10:00|13794|13793.1|13792.2|13791.3|13796|13795.1|13791.9|13791|540
1625242500000|2021-07-02 16:15:00|13792.1|13791.2|13793.1|13792.2|13795.1|13794.2|13791.3|13790.4|477
1625242800000|2021-07-02 16:20:00|13793|13792.1|13793.7|13792.8|13794.7|13793.8|13792.1|13790.8|393
1625243100000|2021-07-02 16:25:00|13793.8|13792.9|13796.8|13795.9|13797.5|13796.5|13792.4|13791.3|435
1625243400000|2021-07-02 16:30:00|13796.6|13795.7|13798.9|13798|13799.3|13798|13795.7|13794.8|351
1625243700000|2021-07-02 16:35:00|13799|13798.1|13798.9|13798|13799.8|13798.9|13796.9|13795.9|471
1625244000000|2021-07-02 16:40:00|13798.5|13797.6|13796.6|13795.7|13799.6|13798.5|13795.7|13794.5|438
1625244300000|2021-07-02 16:45:00|13796.7|13795.8|13796.6|13795.7|13798.4|13797.5|13795.6|13794.3|483
1625244600000|2021-07-02 16:50:00|13796.5|13795.6|13796.8|13795.9|13798.4|13797.5|13795.5|13794.6|437
1625244900000|2021-07-02 16:55:00|13796.9|13796|13804.7|13803.8|13805.7|13804.7|13796.7|13795.8|593
1625245200000|2021-07-02 17:00:00|13804.8|13803.9|13804.4|13803.5|13804.8|13803.9|13799.6|13798.7|457
1625245500000|2021-07-02 17:05:00|13804.5|13803.6|13812.4|13811.5|13813|13812.1|13804|13803.1|519
1625245800000|2021-07-02 17:10:00|13812.3|13811.4|13813.2|13812.3|13814.2|13813.3|13810.7|13809.8|548
1625246100000|2021-07-02 17:15:00|13813.1|13812.2|13813.2|13812.3|13814.3|13813.4|13813|13812.1|387
1625246400000|2021-07-02 17:20:00|13813.1|13812.2|13814.2|13813.3|13815.5|13814.3|13813|13812.1|370
1625246700000|2021-07-02 17:25:00|13814.3|13813.4|13818|13817.1|13818.7|13817.8|13814.2|13813.3|406
1625247000000|2021-07-02 17:30:00|13818.1|13817.2|13823.1|13821.6|13823.5|13822.6|13818|13817.1|532
1625247300000|2021-07-02 17:35:00|13823.2|13821.7|13824.9|13824|13825.7|13824.4|13822.1|13821.2|436
1625247600000|2021-07-02 17:40:00|13824.8|13823.9|13822|13821.1|13824.9|13824|13821.6|13820.2|466
1625247900000|2021-07-02 17:45:00|13821.8|13820.9|13824.7|13823.8|13824.9|13824|13821.5|13820.2|503
1625248200000|2021-07-02 17:50:00|13824.8|13823.9|13828.8|13827.9|13830.5|13829.4|13823.8|13822.6|786
1625248500000|2021-07-02 17:55:00|13828.6|13827.7|13830.2|13829.3|13830.5|13829.4|13827.9|13826.6|442
1625248800000|2021-07-02 18:00:00|13830.1|13829.2|13833.2|13832.3|13835.6|13834.3|13830|13828.9|585
1625249100000|2021-07-02 18:05:00|13833.3|13832.4|13839.5|13838|13839.6|13838.4|13832.8|13831.6|405
1625249400000|2021-07-02 18:10:00|13839.6|13838.1|13844.1|13843.2|13845.3|13844.4|13839.1|13838|572
1625249700000|2021-07-02 18:15:00|13844|13843.1|13836.7|13835.8|13844.7|13843.5|13835|13834.1|453
1625250000000|2021-07-02 18:20:00|13836.8|13835.9|13840.8|13839.3|13842.5|13841.5|13836.8|13835.9|624
1625250300000|2021-07-02 18:25:00|13840.9|13839.4|13840.3|13838.8|13842.1|13840.9|13839.7|13838.3|448
1625250600000|2021-07-02 18:30:00|13840.4|13838.9|13842|13840.5|13842.6|13841.5|13839.2|13838.3|438
1625250900000|2021-07-02 18:35:00|13842.1|13840.6|13842.7|13841.8|13843.7|13842.6|13841.7|13840.5|290
1625251200000|2021-07-02 18:40:00|13842.8|13841.9|13844.1|13843.2|13844.9|13843.8|13842.3|13841.4|281
1625251500000|2021-07-02 18:45:00|13844.2|13843.3|13841.5|13840.6|13844.8|13843.9|13840.9|13839.6|318
1625251800000|2021-07-02 18:50:00|13841.6|13840.7|13838.7|13837.8|13842.2|13841.1|13838.6|13837.2|351
1625252100000|2021-07-02 18:55:00|13838.6|13837.7|13836.6|13835.7|13839|13837.9|13835.8|13834.5|468
1625252400000|2021-07-02 19:00:00|13836.3|13835.4|13836.2|13834.7|13837.3|13836.4|13835|13833.8|387
1625252700000|2021-07-02 19:05:00|13836.3|13834.8|13838.3|13836.8|13839.4|13838.1|13835.6|13834.4|277
1625253000000|2021-07-02 19:10:00|13838.5|13837|13836.9|13836|13838.5|13837.2|13836.1|13835.2|225
1625253300000|2021-07-02 19:15:00|13837|13836.1|13838.7|13837.8|13839.5|13838.1|13836.9|13836|255
1625253600000|2021-07-02 19:20:00|13838.8|13837.9|13838|13837.1|13839.3|13838.3|13837.2|13836.1|260
1625253900000|2021-07-02 19:25:00|13837.9|13837|13835.4|13833.9|13838.1|13837.1|13835.1|13833.6|253
1625254200000|2021-07-02 19:30:00|13835.2|13833.7|13836.2|13834.7|13836.9|13835.6|13834.7|13833.2|350
1625254500000|2021-07-02 19:35:00|13836.4|13834.9|13835.6|13834.1|13837.4|13836|13833.9|13832.6|299
1625254800000|2021-07-02 19:40:00|13835.7|13834.2|13834.8|13833.9|13836.6|13835.4|13833.2|13832.2|296
1625255100000|2021-07-02 19:45:00|13834.6|13833.7|13834.4|13833.5|13836.4|13835.2|13834|13832.7|308
1625255400000|2021-07-02 19:50:00|13834.5|13833.6|13835|13833.5|13835.7|13834.4|13832.7|13831.5|320
1625255700000|2021-07-02 19:55:00|13835.1|13833.6|13836.2|13834.7|13836.2|13834.7|13833.5|13832|422
1625256000000|2021-07-02 20:00:00|13835.5|13834|13836.4|13834.9|13837.2|13835.7|13835.1|13833.6|289
1625256300000|2021-07-02 20:05:00|13836.3|13834.8|13836.4|13834.9|13836.8|13835.3|13835.7|13834.2|176
1625256600000|2021-07-02 20:10:00|13836.5|13835|13838.2|13836.7|13838.4|13836.9|13836.4|13834.9|158
1625256900000|2021-07-02 20:15:00|13838.3|13836.8|13837.2|13835.7|13838.5|13837|13836.7|13835.4|116
1625257200000|2021-07-02 20:20:00|13837.1|13835.6|13836.9|13835.4|13837.6|13836.1|13836.8|13835.3|92
1625257500000|2021-07-02 20:25:00|13837|13835.5|13835.4|13833.9|13837|13835.5|13835.2|13833.7|184
1625257800000|2021-07-02 20:30:00|13835.3|13833.8|13835.4|13833.9|13835.5|13834|13835|13833.5|91
1625258100000|2021-07-02 20:35:00|13835.3|13833.8|13835.2|13833.7|13836.5|13834.5|13835.1|13833.6|139
1625258400000|2021-07-02 20:40:00|13835.3|13833.8|13834.3|13832.8|13835.3|13833.8|13833.7|13832.2|86
1625258700000|2021-07-02 20:45:00|13834.2|13832.7|13834.2|13832.7|13834.5|13833|13833|13831.5|228
1625259000000|2021-07-02 20:50:00|13834.1|13832.6|13833.6|13832.1|13835.1|13833.6|13831|13829.5|495
1625259300000|2021-07-02 20:55:00|13833.7|13832.2|13839.5|13828.5|13845.4|13834.4|13828.1|13817.1|631
1625428800000|2021-07-04 20:00:00|13840.3|13819.3|13840.3|13819.3|13840.3|13819.3|13839.5|13818.5|9
1625429100000|2021-07-04 20:05:00|13839.5|13818.5|13834.9|13813.9|13840.8|13821|13832.2|13811.2|21
1625429400000|2021-07-04 20:10:00|13832.2|13811.2|13840.1|13821|13840.3|13821|13832.2|13811.2|11
1625429700000|2021-07-04 20:15:00|13832.2|13811.2|13840|13820.9|13841.2|13822.6|13832.2|13811.2|19
1625430000000|2021-07-04 20:20:00|13840.1|13821|13839.3|13818.3|13845.3|13824.3|13832.2|13811.2|18
1625430300000|2021-07-04 20:25:00|13835.3|13814.3|13840.3|13819.3|13840.8|13821|13835.3|13814.3|12
1625430600000|2021-07-04 20:30:00|13839.5|13818.5|13840.3|13819.3|13840.3|13819.3|13832.2|13811.2|14
1625430900000|2021-07-04 20:35:00|13839.5|13818.5|13840.3|13819.3|13840.3|13819.3|13832.2|13811.2|11
1625431200000|2021-07-04 20:40:00|13832.2|13811.2|13839.5|13818.5|13840.3|13819.3|13832.2|13811.2|9
1625431500000|2021-07-04 20:45:00|13832.2|13811.2|13840.3|13819.3|13840.3|13819.3|13832.2|13811.2|21
1625431800000|2021-07-04 20:50:00|13832.2|13811.2|13838.5|13817.5|13840.9|13819.9|13832.2|13811.2|11
1625432100000|2021-07-04 20:55:00|13839.5|13818.5|13840.3|13819.3|13849.1|13828.1|13834.6|13813.6|28
1625432400000|2021-07-04 21:00:00|13832.2|13811.2|13833.2|13812.2|13841|13820|13832.2|13811.2|26
1625432700000|2021-07-04 21:05:00|13832.2|13811.2|13835.8|13814.8|13845.4|13825|13832.2|13811.2|73
1625433000000|2021-07-04 21:10:00|13839|13819.6|13838.5|13817.5|13846|13826|13836.6|13815.6|71
1625433300000|2021-07-04 21:15:00|13837.4|13816.4|13839|13818|13843.8|13823.5|13837.4|13816.4|118
1625433600000|2021-07-04 21:20:00|13839.1|13818.1|13838.1|13817.1|13842.6|13821.6|13838|13817|57
1625433900000|2021-07-04 21:25:00|13838.9|13817.9|13838.9|13817.9|13851.7|13832.6|13837|13816.2|155
1625434200000|2021-07-04 21:30:00|13838.5|13817.5|13842.3|13821.3|13848.9|13828.9|13837.7|13816.7|217
1625434500000|2021-07-04 21:35:00|13842.5|13821.5|13841.7|13820.7|13844.7|13823.7|13840.6|13819.6|115
1625434800000|2021-07-04 21:40:00|13841.9|13820.9|13841.9|13820.9|13843.1|13822.1|13840.9|13819.9|96
1625435100000|2021-07-04 21:45:00|13842|13821|13839.9|13823.9|13842.1|13825.7|13838.9|13821|88
1625435400000|2021-07-04 21:50:00|13840.1|13824.1|13841.9|13825.9|13847.1|13833.4|13835.9|13821.9|225
1625435700000|2021-07-04 21:55:00|13842|13826|13843.7|13827.7|13845.8|13831.6|13836.1|13822.4|213
1625436000000|2021-07-04 22:00:00|13840.5|13825.6|13835.5|13834|13844.4|13834.3|13832.5|13823.9|470
1625436300000|2021-07-04 22:05:00|13835.4|13833.9|13838.8|13829.5|13840.3|13834.6|13835.3|13826.6|435
1625436600000|2021-07-04 22:10:00|13838.7|13829.6|13840|13832.2|13841.6|13834.1|13835.9|13827|513
1625436900000|2021-07-04 22:15:00|13839.5|13832.7|13837.6|13831|13841.6|13835|13835.8|13830.3|330
1625437200000|2021-07-04 22:20:00|13837.4|13831.2|13836|13830.6|13839.5|13834.2|13834.6|13829.4|279
1625437500000|2021-07-04 22:25:00|13835.7|13831|13833.9|13832.4|13837.3|13832.9|13833.9|13829.9|323
1625437800000|2021-07-04 22:30:00|13834.7|13831.9|13832.8|13829.9|13834.7|13832.3|13832.2|13828.6|377
1625438100000|2021-07-04 22:35:00|13832.9|13830|13832.6|13830.4|13834.6|13832|13831.6|13828.4|304
1625438400000|2021-07-04 22:40:00|13833.2|13830.1|13832.2|13829.3|13833.4|13830.9|13831.3|13828.3|307
1625438700000|2021-07-04 22:45:00|13832.1|13829.1|13832.7|13829.9|13834.2|13831|13831.3|13828.4|326
1625439000000|2021-07-04 22:50:00|13832.9|13830|13831.8|13827.9|13834|13831.2|13830.8|13827.8|276
1625439300000|2021-07-04 22:55:00|13831.5|13827.8|13832.7|13830.3|13834|13831.2|13830.4|13827.7|395
1625439600000|2021-07-04 23:00:00|13832.8|13830|13834.6|13833.1|13834.9|13833.4|13831.8|13829.8|241
1625439900000|2021-07-04 23:05:00|13834.5|13833|13834.2|13832.7|13835.2|13833.6|13833.6|13832|237
1625440200000|2021-07-04 23:10:00|13834.3|13832.8|13832.1|13830.6|13834.3|13832.8|13831.5|13829.5|338
1625440500000|2021-07-04 23:15:00|13832.2|13830.7|13831.4|13829.9|13832.5|13831|13830.1|13828.6|236
1625440800000|2021-07-04 23:20:00|13831.2|13829.7|13831.1|13829.6|13832.4|13830.9|13830.8|13829.3|272
1625441100000|2021-07-04 23:25:00|13831.2|13829.7|13832|13830.5|13832.7|13831.2|13830.5|13829|225
1625441400000|2021-07-04 23:30:00|13832.1|13830.6|13832.1|13830.6|13832.4|13830.9|13831.9|13830.4|131
1625441700000|2021-07-04 23:35:00|13832.2|13830.7|13831.1|13829.6|13832.4|13831|13830|13828.5|189
1625442000000|2021-07-04 23:40:00|13831|13829.5|13831.2|13829.7|13832.3|13830.8|13830.9|13829.4|213
1625442300000|2021-07-04 23:45:00|13831.3|13829.8|13831.3|13829.8|13831.7|13830.2|13829.8|13828.3|281
1625442600000|2021-07-04 23:50:00|13831.1|13829.6|13831.3|13829.8|13832|13830.7|13830.9|13829.4|205
1625442900000|2021-07-04 23:55:00|13831.4|13829.9|13832.4|13830.9|13832.4|13830.9|13831|13829.5|203
1625443200000|2021-07-05 00:00:00|13832.3|13830.8|13826.5|13825|13832.4|13831.2|13825.8|13824.6|569
1625443500000|2021-07-05 00:05:00|13826.6|13825.1|13826.3|13824.8|13827.8|13826.4|13825.5|13824.5|563
1625443800000|2021-07-05 00:10:00|13825.8|13824.9|13828.4|13826.9|13830.2|13828.7|13825.5|13824.4|445
1625444100000|2021-07-05 00:15:00|13828.5|13827|13826.2|13825.3|13830.5|13829.3|13825.9|13824.8|426
1625444400000|2021-07-05 00:20:00|13826.5|13825|13825.9|13825|13829.8|13828.5|13825.6|13824.6|328
1625444700000|2021-07-05 00:25:00|13826|13825.1|13825.6|13824.7|13827.3|13826.1|13825.4|13824.3|267
1625445000000|2021-07-05 00:30:00|13825.7|13824.8|13825.7|13824.8|13826.5|13825.3|13825.5|13824.4|148
1625445300000|2021-07-05 00:35:00|13825.8|13824.9|13823.6|13822.7|13825.8|13824.9|13822.8|13821.5|303
1625445600000|2021-07-05 00:40:00|13823.7|13822.8|13824.4|13822.9|13826.4|13825.2|13823|13821.7|387
1625445900000|2021-07-05 00:45:00|13824.3|13822.8|13824.5|13823|13825.4|13824.1|13822.7|13821.6|467
1625446200000|2021-07-05 00:50:00|13824.6|13823.1|13822.9|13821.4|13825|13824.1|13818.1|13816.6|699
1625446500000|2021-07-05 00:55:00|13822.8|13821.3|13823.4|13821.9|13823.5|13822.4|13820.8|13819.5|337
1625446800000|2021-07-05 01:00:00|13823.5|13822|13824.3|13822.8|13826.4|13825|13823.1|13821.6|452
1625447100000|2021-07-05 01:05:00|13824.4|13822.9|13825.4|13823.9|13825.7|13824.5|13822.9|13821.7|305
1625447400000|2021-07-05 01:10:00|13825.1|13824.2|13820.4|13818.9|13825.5|13824.2|13820|13818.7|421
1625447700000|2021-07-05 01:15:00|13820.5|13819|13826.1|13825.2|13826.4|13825.5|13820.1|13818.6|419
1625448000000|2021-07-05 01:20:00|13826.2|13825.3|13825.3|13823.8|13826.6|13825.5|13824.6|13823.5|316
1625448300000|2021-07-05 01:25:00|13825.4|13823.9|13825.4|13823.9|13828.3|13827|13824.4|13823.5|400
1625448600000|2021-07-05 01:30:00|13825.5|13824|13823.8|13822.9|13826.3|13825.2|13823.8|13822.7|324
1625448900000|2021-07-05 01:35:00|13823.9|13823|13828.1|13826.6|13828.6|13827.3|13823.5|13822.5|390
1625449200000|2021-07-05 01:40:00|13828.2|13826.7|13827.4|13825.9|13828.3|13826.8|13825.6|13824.5|360
1625449500000|2021-07-05 01:45:00|13827.5|13826|13827.8|13826.9|13829.5|13828.6|13825.2|13824.3|317
1625449800000|2021-07-05 01:50:00|13827.9|13827|13827.1|13826.2|13828.2|13827.3|13826.5|13825.5|413
1625450100000|2021-07-05 01:55:00|13827|13826.1|13829|13828.1|13830.5|13829.3|13826|13824.8|399
1625450400000|2021-07-05 02:00:00|13829.1|13828.2|13826.7|13825.8|13829.3|13828.2|13826.6|13825.4|420
1625450700000|2021-07-05 02:05:00|13826.8|13825.9|13826.9|13826|13829.3|13828.1|13826.6|13825.5|316
1625451000000|2021-07-05 02:10:00|13826.8|13825.9|13828.2|13827.3|13828.6|13827.5|13826.5|13825.3|334
1625451300000|2021-07-05 02:15:00|13828.3|13827.4|13825|13824.1|13828.6|13827.4|13824.9|13823.6|368
1625451600000|2021-07-05 02:20:00|13825.2|13823.7|13826.4|13824.9|13826.6|13825.2|13824.8|13823.3|305
1625451900000|2021-07-05 02:25:00|13826.5|13825|13826.1|13824.6|13826.6|13825.4|13824.8|13823.6|281
1625452200000|2021-07-05 02:30:00|13825.9|13825|13824.7|13823.8|13826.5|13825.1|13824.2|13823|351
1625452500000|2021-07-05 02:35:00|13824.6|13823.7|13824|13823.1|13824.8|13823.9|13822.7|13821.5|296
1625452800000|2021-07-05 02:40:00|13823.9|13823|13824.1|13823.2|13825.3|13824.1|13823.1|13821.8|269
1625453100000|2021-07-05 02:45:00|13824.3|13822.8|13823.9|13822.4|13824.5|13823.4|13823.5|13822.4|210
1625453400000|2021-07-05 02:50:00|13823.7|13822.8|13824.6|13823.7|13826|13825|13822.7|13821.5|266
1625453700000|2021-07-05 02:55:00|13824.7|13823.8|13824.2|13823.3|13825.3|13824.1|13823.7|13822.8|290
1625454000000|2021-07-05 03:00:00|13824.3|13823.4|13826.2|13825.3|13826.7|13825.5|13824.2|13823.3|294
1625454300000|2021-07-05 03:05:00|13826.3|13825.4|13826.3|13824.8|13827.4|13826.3|13825.8|13824.6|215
1625454600000|2021-07-05 03:10:00|13826.2|13824.7|13826.2|13824.7|13827.4|13826.2|13825.6|13824.5|194
1625454900000|2021-07-05 03:15:00|13826.3|13824.8|13827.4|13825.9|13828.4|13827.2|13825.6|13824.4|313
1625455200000|2021-07-05 03:20:00|13827.3|13825.8|13827.2|13825.7|13827.8|13826.8|13826.7|13825.6|123
1625455500000|2021-07-05 03:25:00|13827.3|13825.8|13825.9|13825|13827.3|13826|13825.6|13824.5|245
1625455800000|2021-07-05 03:30:00|13826|13825.1|13824|13823.1|13826.5|13825.2|13823.9|13823|157
1625456100000|2021-07-05 03:35:00|13824.1|13823.2|13823.1|13821.6|13824.2|13823.2|13821.4|13820.2|274
1625456400000|2021-07-05 03:40:00|13823.2|13821.7|13824|13823.1|13825|13823.7|13822.9|13821.6|182
1625456700000|2021-07-05 03:45:00|13824.7|13823.8|13824.6|13823.7|13826.1|13825.2|13824.6|13823.4|158
1625457000000|2021-07-05 03:50:00|13824.7|13823.8|13826.9|13826|13828.3|13827.2|13824.6|13823.4|234
1625457300000|2021-07-05 03:55:00|13826.8|13825.9|13821.8|13820.9|13827.4|13826.1|13821.5|13820.6|353
1625457600000|2021-07-05 04:00:00|13822|13821.1|13822.2|13821.3|13823.3|13822.4|13818.8|13817.9|332
1625457900000|2021-07-05 04:05:00|13822.1|13821.2|13821|13820.1|13822.8|13821.7|13820.7|13819.8|170
1625458200000|2021-07-05 04:10:00|13820.9|13820|13821.2|13819.7|13822.3|13821|13820.7|13819.7|214
1625458500000|2021-07-05 04:15:00|13821.1|13819.6|13822.1|13821.2|13823|13822.1|13820.8|13819.6|268
1625458800000|2021-07-05 04:20:00|13822|13821.1|13821.7|13820.8|13822.2|13821.1|13820.7|13819.5|233
1625459100000|2021-07-05 04:25:00|13821.8|13820.9|13822.2|13820.7|13822.9|13821.8|13821.3|13820.4|190
1625459400000|2021-07-05 04:30:00|13822.3|13820.8|13822.1|13821.2|13822.6|13821.5|13822|13820.6|131
1625459700000|2021-07-05 04:35:00|13822.2|13821.3|13822.3|13820.8|13822.5|13821.4|13821.6|13820.3|145
1625460000000|2021-07-05 04:40:00|13821.9|13821|13822.2|13821.3|13822.9|13822|13821.9|13820.7|162
1625460300000|2021-07-05 04:45:00|13822.4|13821.5|13825.9|13824.4|13825.9|13824.4|13822.3|13821.3|238
1625460600000|2021-07-05 04:50:00|13826|13824.5|13825.3|13823.8|13826.1|13824.9|13824.2|13823.3|244
1625460900000|2021-07-05 04:55:00|13825|13824.1|13825.1|13823.6|13826.3|13825|13824.4|13823.3|282
1625461200000|2021-07-05 05:00:00|13824.2|13823.3|13820.9|13820|13825.5|13824.3|13820.1|13819.2|297
1625461500000|2021-07-05 05:05:00|13821|13820.1|13820|13819.1|13821.6|13820.6|13819.8|13818.6|201
1625461800000|2021-07-05 05:10:00|13819.9|13819|13821.1|13820.2|13821.4|13820.5|13819.4|13818.2|208
1625462100000|2021-07-05 05:15:00|13821.2|13820.3|13821|13820.1|13821.6|13820.6|13819.6|13818.6|237
1625462400000|2021-07-05 05:20:00|13820.9|13820|13822.3|13820.8|13823.5|13822.6|13820.9|13819.9|162
1625462700000|2021-07-05 05:25:00|13822.2|13820.7|13824.1|13823.2|13824.6|13823.6|13821.9|13820.7|274
1625463000000|2021-07-05 05:30:00|13824.2|13823.3|13823.9|13823|13824.9|13823.6|13823.2|13822.3|275
1625463300000|2021-07-05 05:35:00|13824|13823.1|13824|13823.1|13824.5|13823.3|13822.8|13821.9|238
1625463600000|2021-07-05 05:40:00|13823.9|13823|13820.3|13818.8|13824.3|13823.3|13819.8|13818.7|269
1625463900000|2021-07-05 05:45:00|13820.4|13818.9|13821.2|13819.7|13821.5|13820.4|13819.8|13818.7|301
1625464200000|2021-07-05 05:50:00|13821.3|13819.8|13821.4|13819.9|13821.7|13820.5|13819.8|13818.8|361
1625464500000|2021-07-05 05:55:00|13821.5|13820|13821.3|13819.8|13821.7|13820.5|13819.1|13818|290
1625464800000|2021-07-05 06:00:00|13821.4|13819.9|13822.1|13821.2|13822.9|13822|13818.8|13817.7|429
1625465100000|2021-07-05 06:05:00|13822.2|13821.3|13823.5|13822.6|13824.4|13823.5|13822|13820.7|371
1625465400000|2021-07-05 06:10:00|13823.4|13822.5|13826.2|13825.3|13829.2|13828.3|13823.4|13822.5|446
1625465700000|2021-07-05 06:15:00|13826.3|13825.4|13831|13829.5|13831.6|13830.5|13825.9|13824.9|341
1625466000000|2021-07-05 06:20:00|13830.8|13829.9|13830.4|13828.9|13832.6|13831.5|13828|13827.1|470
1625466300000|2021-07-05 06:25:00|13830.5|13829|13835.2|13834.3|13836.4|13835.2|13829.5|13828.5|526
1625466600000|2021-07-05 06:30:00|13835.1|13834.2|13839.8|13838.9|13840.7|13839.5|13834.1|13833.2|849
1625466900000|2021-07-05 06:35:00|13839.9|13839|13843.3|13841.8|13846.3|13845|13839|13837.7|795
1625467200000|2021-07-05 06:40:00|13843.4|13841.9|13844.1|13842.6|13845.9|13844.6|13842.2|13841.2|655
1625467500000|2021-07-05 06:45:00|13843.9|13842.4|13845.6|13844.1|13845.8|13844.7|13841.1|13839.9|947
1625467800000|2021-07-05 06:50:00|13845.5|13844|13843.1|13842.2|13846.1|13844.9|13841.9|13841|525
1625468100000|2021-07-05 06:55:00|13843|13842.1|13845.3|13843.8|13846.3|13844.9|13841.8|13840.7|542
1625468400000|2021-07-05 07:00:00|13845.4|13843.9|13840.6|13839.7|13845.4|13844.1|13838.2|13837|795
1625468700000|2021-07-05 07:05:00|13840.8|13839.9|13836.2|13835.3|13840.8|13839.9|13833.9|13832.8|811
1625469000000|2021-07-05 07:10:00|13836.1|13835.2|13836.5|13835.6|13839.3|13838.4|13834.8|13833.6|696
1625469300000|2021-07-05 07:15:00|13836.6|13835.7|13834|13833.1|13836.6|13835.7|13831|13830|683
1625469600000|2021-07-05 07:20:00|13834.1|13833.2|13836.2|13835.3|13838.6|13837.7|13832.5|13831.3|658
1625469900000|2021-07-05 07:25:00|13836.6|13835.7|13831.6|13830.7|13837.1|13836|13830|13829|539
1625470200000|2021-07-05 07:30:00|13831.7|13830.8|13839.5|13838.6|13840.9|13840|13830.9|13829.9|679
1625470500000|2021-07-05 07:35:00|13839.2|13838.3|13843.6|13842.7|13844.6|13843.5|13839.2|13838.3|851
1625470800000|2021-07-05 07:40:00|13843.7|13842.8|13839.7|13838.8|13845.1|13844.2|13839.3|13838.4|687
1625471100000|2021-07-05 07:45:00|13839.2|13838.3|13844.7|13843.8|13845.8|13844.9|13838.6|13837.6|601
1625471400000|2021-07-05 07:50:00|13844.6|13843.7|13844.3|13842.8|13845.6|13844.5|13842.6|13841.5|445
1625471700000|2021-07-05 07:55:00|13844.4|13842.9|13848|13846.5|13848.7|13847.7|13841.7|13840.7|708
1625472000000|2021-07-05 08:00:00|13848.2|13846.7|13850|13848.5|13850.8|13849.9|13847.7|13846.3|740
1625472300000|2021-07-05 08:05:00|13849.6|13848.7|13851.9|13851|13852.4|13851.5|13849.2|13847.8|486
1625472600000|2021-07-05 08:10:00|13852|13851.1|13853.8|13852.9|13856.5|13855.6|13852|13851.1|580
1625472900000|2021-07-05 08:15:00|13853.7|13852.8|13852.3|13851.4|13855.6|13854.7|13850.7|13849.5|543
1625473200000|2021-07-05 08:20:00|13852.9|13852|13851.2|13850.3|13853.1|13852|13850.2|13849|464
1625473500000|2021-07-05 08:25:00|13851.1|13850.2|13853.9|13848.8|13853.9|13852.2|13850.1|13848.8|354
1625473800000|2021-07-05 08:30:00|13851.5|13850|13850.3|13849.4|13852.6|13851.7|13846.8|13845.9|639
1625474100000|2021-07-05 08:35:00|13850.2|13849.3|13852.7|13851.8|13853.4|13852.4|13850|13849.1|408
1625474400000|2021-07-05 08:40:00|13852.5|13851.6|13855.6|13854.7|13855.7|13854.8|13851.3|13850.4|464
1625474700000|2021-07-05 08:45:00|13855.4|13854.5|13855.3|13854.4|13856.4|13855.5|13851.6|13850.7|489
1625475000000|2021-07-05 08:50:00|13855.2|13854.3|13857.4|13856.5|13858.5|13857.3|13855.2|13854.3|402
1625475300000|2021-07-05 08:55:00|13857.3|13856.4|13850.9|13850|13857.9|13857|13850.3|13849.4|541
1625475600000|2021-07-05 09:00:00|13850.5|13849.6|13852.4|13851.5|13853.8|13852.6|13850.2|13849.3|551
1625475900000|2021-07-05 09:05:00|13852.5|13851.6|13852|13851.1|13855|13853.9|13851.6|13850.7|440
1625476200000|2021-07-05 09:10:00|13852.1|13851.2|13852.4|13851.5|13853.4|13852.3|13850.5|13849.1|534
1625476500000|2021-07-05 09:15:00|13852.6|13851.7|13852|13851.1|13853.3|13852.4|13850.9|13850|526
1625476800000|2021-07-05 09:20:00|13851.9|13851|13849.8|13848.9|13852.5|13851.6|13849.3|13848.4|391
1625477100000|2021-07-05 09:25:00|13849.9|13849|13852.6|13851.1|13853.4|13852.5|13848.7|13847.8|529
1625477400000|2021-07-05 09:30:00|13852.3|13851.4|13852.9|13852|13853.3|13852.4|13849.7|13848.8|430
1625477700000|2021-07-05 09:35:00|13852.8|13851.9|13859.8|13858.9|13860.5|13859.6|13852.7|13851.8|624
1625478000000|2021-07-05 09:40:00|13859.9|13859|13857.7|13856.8|13860.3|13859.4|13857.1|13856.2|506
1625478300000|2021-07-05 09:45:00|13857.4|13856.5|13859.1|13858.2|13859.2|13858.3|13857.2|13856.3|430
1625478600000|2021-07-05 09:50:00|13859.2|13858.3|13853.6|13852.7|13859.4|13858.5|13853.5|13852.6|370
1625478900000|2021-07-05 09:55:00|13853.5|13852.6|13855.1|13854.2|13855.7|13854.3|13852.7|13851.8|435
1625479200000|2021-07-05 10:00:00|13855.2|13854.3|13854.9|13854|13857.4|13856.5|13854|13853.1|516
1625479500000|2021-07-05 10:05:00|13855|13854.1|13852.3|13851.4|13855.5|13854.6|13851.5|13850.6|356
1625479800000|2021-07-05 10:10:00|13852.4|13851.5|13856.4|13855.5|13857|13855.9|13851.1|13849.8|436
1625480100000|2021-07-05 10:15:00|13856.5|13855.6|13849.1|13848.2|13856.5|13855.6|13847.7|13846.8|434
1625480400000|2021-07-05 10:20:00|13849|13848.1|13846.9|13846|13849.8|13848.4|13846|13844.8|454
1625480700000|2021-07-05 10:25:00|13846.8|13845.9|13848.4|13846.9|13852.4|13851.4|13846.8|13845.9|360
1625481000000|2021-07-05 10:30:00|13848.3|13846.8|13851|13850.1|13852|13851.1|13846|13845.1|411
1625481300000|2021-07-05 10:35:00|13850.9|13850|13854.2|13853.3|13856|13855.1|13850.3|13849.4|395
1625481600000|2021-07-05 10:40:00|13854.3|13853.4|13857.6|13856.7|13858.1|13856.9|13853.2|13852.3|353
1625481900000|2021-07-05 10:45:00|13857.5|13856.6|13858.5|13857.6|13862.4|13861.5|13857.1|13856.2|515
1625482200000|2021-07-05 10:50:00|13858.7|13857.8|13861.9|13861|13862.3|13861.4|13856.8|13855.9|445
1625482500000|2021-07-05 10:55:00|13862|13861.1|13861.2|13860.3|13862.4|13861.5|13859.8|13858.9|376
1625482800000|2021-07-05 11:00:00|13861.1|13860.2|13860.2|13859.3|13862|13861.1|13858.2|13857.3|431
1625483100000|2021-07-05 11:05:00|13860.1|13859.2|13858.4|13857.5|13861.8|13860.9|13857.6|13856.7|455
1625483400000|2021-07-05 11:10:00|13858.8|13857.9|13857.1|13856.2|13861.4|13860.5|13856.8|13855.9|351
1625483700000|2021-07-05 11:15:00|13857.2|13856.3|13856.4|13855.5|13859|13858.1|13855.1|13854.2|441
1625484000000|2021-07-05 11:20:00|13856.1|13855.2|13858.8|13857.9|13860.1|13859.2|13856.1|13855.2|388
1625484300000|2021-07-05 11:25:00|13859|13858.1|13856.1|13855.2|13859.6|13858.7|13855.5|13854.6|413
1625484600000|2021-07-05 11:30:00|13855.9|13855|13855.2|13854.3|13857.4|13856.5|13855|13854.1|371
1625484900000|2021-07-05 11:35:00|13855.7|13854.8|13855.5|13854.6|13857.7|13856.8|13853.9|13853|570
1625485200000|2021-07-05 11:40:00|13855.6|13854.7|13853.8|13852.9|13855.6|13854.7|13852.4|13851.5|322
1625485500000|2021-07-05 11:45:00|13853.7|13852.8|13856.3|13855.4|13857.8|13856.9|13853.7|13852.8|397
1625485800000|2021-07-05 11:50:00|13856.4|13855.5|13858.1|13857.2|13859.3|13858.4|13856|13855|404
1625486100000|2021-07-05 11:55:00|13858|13857.1|13856.3|13855.4|13858.7|13857.8|13855.2|13854.3|520
1625486400000|2021-07-05 12:00:00|13856.4|13855.5|13853.7|13852.8|13857.1|13856.2|13852.9|13852|542
1625486700000|2021-07-05 12:05:00|13853.9|13853|13856.1|13855.2|13857.2|13856.3|13853.4|13852.3|495
1625487000000|2021-07-05 12:10:00|13856.4|13855.5|13851.2|13850.3|13857.3|13856.4|13850.7|13849.8|497
1625487300000|2021-07-05 12:15:00|13851.4|13850.5|13852|13851.1|13854|13853.1|13849.5|13848.6|582
1625487600000|2021-07-05 12:20:00|13852.1|13851.2|13850.8|13849.9|13853.6|13852.7|13849.3|13848.4|443
1625487900000|2021-07-05 12:25:00|13851|13850.1|13854.2|13853.3|13854.8|13853.9|13849.9|13848.7|445
1625488200000|2021-07-05 12:30:00|13854.1|13853.2|13853.8|13852.9|13856.9|13856|13853.7|13852.8|395
1625488500000|2021-07-05 12:35:00|13853.6|13852.7|13853.1|13852.2|13856.6|13855.7|13852.6|13851.7|433
1625488800000|2021-07-05 12:40:00|13852.9|13852|13849.3|13848.4|13853.3|13852.2|13848|13847.1|362
1625489100000|2021-07-05 12:45:00|13849.2|13848.3|13846.4|13845.5|13851.3|13850.4|13845.8|13844.9|485
1625489400000|2021-07-05 12:50:00|13846.3|13845.4|13845.2|13844.3|13847.6|13846.7|13844.5|13843.6|494
1625489700000|2021-07-05 12:55:00|13845.1|13844.2|13846|13845.1|13847|13846.1|13844.6|13843.3|439
1625490000000|2021-07-05 13:00:00|13846.1|13845.2|13845.8|13844.9|13847|13846.1|13843.3|13842.4|556
1625490300000|2021-07-05 13:05:00|13845.7|13844.8|13849.5|13848.6|13850.3|13849.4|13845.1|13843.9|640
1625490600000|2021-07-05 13:10:00|13849.6|13848.7|13848.7|13847.8|13851.3|13850.4|13848.4|13847.5|478
1625490900000|2021-07-05 13:15:00|13848.8|13847.9|13845.2|13844.3|13848.9|13848|13845.2|13844.1|437
1625491200000|2021-07-05 13:20:00|13845.3|13844.4|13844.3|13843.4|13847.7|13846.8|13843.1|13842.2|404
1625491500000|2021-07-05 13:25:00|13844.1|13843.2|13841|13840.1|13844.3|13843.4|13840.7|13839.8|381
1625491800000|2021-07-05 13:30:00|13840.9|13840|13844.3|13842.8|13845.2|13844|13840.9|13839.9|367
1625492100000|2021-07-05 13:35:00|13844.4|13842.9|13846.5|13845.6|13847.7|13846.7|13844.4|13842.9|358
1625492400000|2021-07-05 13:40:00|13846.4|13845.5|13848.6|13847.7|13848.8|13847.9|13844|13843.1|304
1625492700000|2021-07-05 13:45:00|13848.7|13847.8|13847.4|13846.5|13848.7|13847.8|13846.1|13845.2|387
1625493000000|2021-07-05 13:50:00|13847.2|13846.3|13849.3|13847.8|13850.7|13849.5|13847.2|13846.2|353
1625493300000|2021-07-05 13:55:00|13848.6|13847.7|13847|13845.5|13848.8|13847.9|13843.8|13842.9|410
1625493600000|2021-07-05 14:00:00|13846.9|13845.4|13843.4|13842.5|13847.1|13846.2|13840.6|13839.7|429
1625493900000|2021-07-05 14:05:00|13843.5|13842.6|13839.8|13838.9|13844.3|13843.4|13838.5|13837.5|347
1625494200000|2021-07-05 14:10:00|13840.3|13838.8|13841.6|13840.7|13841.8|13840.8|13838.2|13837|386
1625494500000|2021-07-05 14:15:00|13841.5|13840.6|13842.3|13841.4|13842.7|13841.6|13840|13838.8|294
1625494800000|2021-07-05 14:20:00|13842.4|13841.5|13843.4|13842.5|13844.4|13843.3|13841.2|13839.9|298
1625495100000|2021-07-05 14:25:00|13843.3|13842.4|13840.4|13839.5|13843.9|13843|13840.2|13839.2|214
1625495400000|2021-07-05 14:30:00|13840.5|13839.6|13841.1|13840.2|13842|13841.1|13838.3|13837.3|252
1625495700000|2021-07-05 14:35:00|13841|13840.1|13842.5|13841|13842.6|13841.3|13838.7|13837.7|322
1625496000000|2021-07-05 14:40:00|13842|13841.1|13844.3|13842.8|13845.8|13844.9|13840.1|13839.2|287
1625496300000|2021-07-05 14:45:00|13844.2|13842.7|13841.3|13840.4|13844.2|13843.3|13841.1|13840.1|254
1625496600000|2021-07-05 14:50:00|13841.2|13840.3|13842.3|13841.4|13842.5|13841.6|13840.4|13839.3|202
1625496900000|2021-07-05 14:55:00|13842.1|13841.2|13840.5|13839.6|13844.7|13843.8|13839.7|13838.8|491
1625497200000|2021-07-05 15:00:00|13840.6|13839.7|13843.5|13842.6|13843.6|13842.6|13840.1|13838.9|559
1625497500000|2021-07-05 15:05:00|13843.4|13842.5|13845.8|13844.9|13846|13845.1|13842.5|13841.3|216
1625497800000|2021-07-05 15:10:00|13845.1|13844.2|13847.5|13846.6|13847.8|13846.8|13843.6|13842.7|353
1625498100000|2021-07-05 15:15:00|13847.6|13846.7|13850.1|13849.2|13850.9|13850|13846.7|13845.6|319
1625498400000|2021-07-05 15:20:00|13850.2|13849.3|13853.2|13852.3|13854.6|13853.3|13849.3|13848|333
1625498700000|2021-07-05 15:25:00|13852.5|13851.6|13850.8|13849.3|13852.9|13851.7|13849.3|13848.1|281
1625499000000|2021-07-05 15:30:00|13850.7|13849.2|13849.8|13848.3|13853.8|13852.9|13848.4|13847.5|266
1625499300000|2021-07-05 15:35:00|13849.7|13848.8|13854.2|13853.3|13854.6|13853.7|13848.9|13847.8|281
1625499600000|2021-07-05 15:40:00|13854.3|13853.4|13853.2|13852.3|13854.8|13853.9|13852.9|13851.8|255
1625499900000|2021-07-05 15:45:00|13853.1|13852.2|13851.2|13850.3|13854.3|13852.8|13851.2|13850.1|231
1625500200000|2021-07-05 15:50:00|13851.1|13850.2|13852.2|13851.3|13852.6|13851.6|13851.1|13849.8|220
1625500500000|2021-07-05 15:55:00|13852.6|13851.7|13853.2|13852.3|13855.2|13854.3|13852.1|13851.2|259
1625500800000|2021-07-05 16:00:00|13853.1|13852.2|13854.3|13853.4|13854.8|13853.6|13852.2|13851.2|244
1625501100000|2021-07-05 16:05:00|13854.4|13853.5|13853.1|13852.2|13855.3|13853.8|13852.9|13852|201
1625501400000|2021-07-05 16:10:00|13853|13852.1|13855.1|13854.2|13855.7|13854.7|13852.9|13851.9|208
1625501700000|2021-07-05 16:15:00|13855.2|13854.3|13857.6|13856.7|13858.7|13857.8|13855.1|13854.2|233
1625502000000|2021-07-05 16:20:00|13857.7|13856.8|13858.7|13857.2|13859.6|13858.7|13857.5|13856.5|242
1625502300000|2021-07-05 16:25:00|13858.8|13857.3|13855.9|13854.4|13859.6|13858.5|13854.2|13853|364
1625502600000|2021-07-05 16:30:00|13856|13854.5|13856.6|13855.1|13857.8|13856.8|13854.4|13853.3|320
1625502900000|2021-07-05 16:35:00|13856.5|13855|13856.3|13855.4|13857.7|13856.4|13855.3|13854.1|214
1625503200000|2021-07-05 16:40:00|13856.2|13855.3|13855.1|13854.2|13856.3|13855.4|13853.8|13852.6|192
1625503500000|2021-07-05 16:45:00|13855.5|13854|13852.3|13850.8|13855.5|13854.5|13851.5|13850|317
1625503800000|2021-07-05 16:50:00|13851.4|13850.5|13853.5|13852.6|13853.8|13852.8|13851|13849.8|272
1625504100000|2021-07-05 16:55:00|13853.3|13852.4|13857.5|13856|13858|13856.8|13853.2|13851.9|334
1625504400000|2021-07-05 17:00:00|13857.6|13856.1|13855.4|13852.9|13861.5|13856.4|13852.3|13843.1|792
1625504700000|2021-07-05 17:05:00|13855.5|13852.8|13856|13854.5|13857.1|13854.7|13855.2|13852.7|396
1625505000000|2021-07-05 17:10:00|13856.4|13854.2|13854|13846.7|13860.4|13854.6|13852.1|13842.6|1031
1625505300000|2021-07-05 17:15:00|13853.9|13846.8|13857.1|13846.1|13859.4|13852.6|13853.2|13843.5|715
1625505600000|2021-07-05 17:20:00|13857|13846|13854.9|13850.6|13858.3|13851.9|13854.3|13844.1|650
1625505900000|2021-07-05 17:25:00|13855|13850.4|13857.4|13851.1|13859.1|13854.6|13852.9|13843|982
1625506200000|2021-07-05 17:30:00|13857.1|13851.4|13857.5|13846.5|13859.2|13853.4|13853.9|13843.8|901
1625506500000|2021-07-05 17:35:00|13857.4|13846.4|13851.4|13849.9|13859.8|13854.8|13849.3|13845.3|624
1625506800000|2021-07-05 17:40:00|13851.3|13849.8|13855.4|13853.9|13857.8|13855.8|13848.9|13843|701
1625507100000|2021-07-05 17:45:00|13854.6|13853.7|13855.8|13848.8|13858.5|13854.1|13852.6|13846.2|819
1625507400000|2021-07-05 17:50:00|13856|13849.2|13853.7|13850.2|13858.8|13851.7|13853.3|13847.2|462
1625507700000|2021-07-05 17:55:00|13853.8|13849.9|13853.2|13850|13855.8|13852.3|13852.6|13845.8|491
1625508000000|2021-07-05 18:00:00|13853.3|13850.8|13857.2|13852.2|13857.8|13853.5|13853.3|13845.7|656
1625508300000|2021-07-05 18:05:00|13855.6|13852.5|13854.9|13852.7|13857.5|13854.5|13854.6|13850.1|402
1625508600000|2021-07-05 18:10:00|13855|13852.6|13854.2|13849.3|13857.8|13854.8|13851.5|13847.4|687
1625508900000|2021-07-05 18:15:00|13855|13849.5|13854.2|13850.9|13855.5|13851.3|13852.4|13847.2|359
1625509200000|2021-07-05 18:20:00|13854.1|13851|13856.2|13851.6|13856.6|13852.2|13852.9|13847.9|471
1625509500000|2021-07-05 18:25:00|13856|13851|13855.4|13849.3|13857.4|13851.9|13852.5|13848.8|530
1625509800000|2021-07-05 18:30:00|13854.5|13849.2|13853.8|13851.4|13857.2|13853|13852.8|13848.5|443
1625510100000|2021-07-05 18:35:00|13854|13851.5|13855.3|13852|13856.2|13853.9|13853.3|13849.8|439
1625510400000|2021-07-05 18:40:00|13855.2|13852.1|13852.7|13850.5|13855.3|13852.1|13852.4|13848.8|399
1625510700000|2021-07-05 18:45:00|13852.8|13850.6|13854.1|13852.6|13856.1|13853.3|13852.1|13848.6|594
1625511000000|2021-07-05 18:50:00|13854.2|13852.7|13855.2|13851.9|13855.9|13853.3|13853.6|13850.8|470
1625511300000|2021-07-05 18:55:00|13855.1|13852.1|13857.3|13846.3|13858.4|13853|13853.8|13843.5|603
1625511600000|2021-07-05 19:00:00|13857|13846|13857.2|13849.4|13860.6|13853.2|13855.2|13844.2|636
1625511900000|2021-07-05 19:05:00|13857.3|13849.3|13857.5|13850.2|13859.4|13851.3|13855.6|13847.3|400
1625512200000|2021-07-05 19:10:00|13857.9|13849.9|13855.9|13848.9|13861|13853.5|13854.5|13847.6|713
1625512500000|2021-07-05 19:15:00|13856.8|13847.7|13856.5|13847.3|13859.5|13851|13853.7|13846.4|425
1625512800000|2021-07-05 19:20:00|13856.6|13847.8|13855.4|13849.9|13858.5|13851.6|13854|13845.3|602
1625513100000|2021-07-05 19:25:00|13855.5|13847.8|13853.5|13842.5|13857.5|13851|13852.5|13841.5|573
1625513400000|2021-07-05 19:30:00|13853.2|13842.2|13853.3|13847.2|13856.7|13847.7|13851.4|13840.4|467
1625513700000|2021-07-05 19:35:00|13854.4|13846.1|13854.2|13846.2|13857|13850.9|13851.1|13844.4|483
1625514000000|2021-07-05 19:40:00|13854.4|13846.3|13853.9|13848.3|13857.1|13848.9|13853.6|13844.8|223
1625514300000|2021-07-05 19:45:00|13854.2|13848.4|13852.8|13847.6|13858.7|13851.7|13851.9|13844.3|366
1625514600000|2021-07-05 19:50:00|13852.9|13848.1|13854.2|13848.1|13856.8|13850|13852.2|13845.3|263
1625514900000|2021-07-05 19:55:00|13854.5|13848.2|13853.1|13848|13856.3|13848.8|13851|13842.5|450
1625515200000|2021-07-05 20:00:00|13853.3|13848.8|13851|13847.8|13854.7|13848.8|13850|13840.4|393
1625515500000|2021-07-05 20:05:00|13851.4|13847.6|13852.8|13842.2|13855.8|13848.5|13849.9|13840.6|371
1625515800000|2021-07-05 20:10:00|13852.6|13843|13850.7|13842.1|13855|13846|13849.5|13840.9|377
1625516100000|2021-07-05 20:15:00|13850.9|13841.8|13851.8|13844.7|13855.6|13848.8|13847.8|13839.3|461
1625516400000|2021-07-05 20:20:00|13852.3|13844.2|13850.6|13845.9|13853.3|13847.9|13848.5|13843.3|471
1625516700000|2021-07-05 20:25:00|13850|13845.6|13850|13846.1|13853|13850|13848.5|13843.8|385
1625517000000|2021-07-05 20:30:00|13849.7|13845.5|13849.8|13846.8|13853.1|13850|13848.2|13844.3|321
1625517300000|2021-07-05 20:35:00|13849.9|13846.7|13852.4|13847.2|13852.6|13849.6|13846.6|13841.8|549
1625517600000|2021-07-05 20:40:00|13852.2|13847.9|13849.6|13843.9|13852.6|13849|13847.3|13843.3|298
1625517900000|2021-07-05 20:45:00|13849.4|13844.4|13850.3|13842.2|13852|13846.1|13847.2|13840.8|182
1625518200000|2021-07-05 20:50:00|13850.7|13841.6|13849.3|13843.9|13851.6|13845.2|13846.7|13839.5|203
1625518500000|2021-07-05 20:55:00|13850.4|13842.9|13850.5|13839.5|13853.9|13842.9|13847.5|13836.5|196
1625518800000|2021-07-05 21:00:00|13850.6|13839.6|13848.8|13837.8|13850.7|13839.7|13848.3|13837.3|31
1625519100000|2021-07-05 21:05:00|13850|13839|13849.7|13838.7|13852.5|13841.5|13846.7|13835.7|69
1625519400000|2021-07-05 21:10:00|13849.8|13838.8|13850|13839|13851.4|13840.4|13846.6|13835.6|97
1625519700000|2021-07-05 21:15:00|13849.6|13838.6|13851.4|13840.4|13851.7|13840.7|13848.6|13837.6|84
1625520000000|2021-07-05 21:20:00|13849|13838|13849|13838|13850.8|13839.8|13848.1|13837.1|67
1625520300000|2021-07-05 21:25:00|13848.5|13837.5|13848.6|13837.6|13851.2|13840.2|13848.5|13837.5|86
1625520600000|2021-07-05 21:30:00|13847.9|13836.9|13851.4|13840.4|13852.8|13841.8|13847.7|13836.7|89
1625520900000|2021-07-05 21:35:00|13851.5|13840.5|13851.7|13840.7|13852.1|13841.1|13850.8|13839.8|108
1625521200000|2021-07-05 21:40:00|13852.2|13841.2|13852|13841.1|13853.1|13842.6|13851.1|13840.1|68
1625521500000|2021-07-05 21:45:00|13853|13842.3|13850.7|13839.7|13853.9|13844.9|13846.3|13837.4|148
1625521800000|2021-07-05 21:50:00|13850.6|13839.6|13850.4|13839.4|13851.1|13840.1|13849.7|13838.7|70
1625522100000|2021-07-05 21:55:00|13850.1|13839.1|13850|13842|13854.6|13844.3|13848.4|13837.4|132
1625522400000|2021-07-05 22:00:00|13851.1|13842.5|13852.2|13849.4|13854.8|13849.9|13850|13841.4|402
1625522700000|2021-07-05 22:05:00|13852.6|13849.5|13854.2|13851.7|13856.3|13852.8|13851.7|13848.9|285
1625523000000|2021-07-05 22:10:00|13854.3|13851.8|13854.1|13852.6|13855.1|13853.3|13853.6|13851|162
1625523300000|2021-07-05 22:15:00|13854.2|13852.7|13854.4|13852.9|13855.8|13853.4|13854.1|13851.8|192
1625523600000|2021-07-05 22:20:00|13854.3|13852.8|13857.3|13855.8|13858.4|13856.2|13853.4|13850.9|215
1625523900000|2021-07-05 22:25:00|13857.6|13855.5|13856|13854.5|13860.6|13858.2|13855.4|13853.1|357
1625524200000|2021-07-05 22:30:00|13856.5|13854.4|13853.8|13852.3|13856.8|13854.7|13853.2|13850.9|231
1625524500000|2021-07-05 22:35:00|13853.7|13852.2|13857.5|13856|13857.9|13856.4|13853.4|13851.5|228
1625524800000|2021-07-05 22:40:00|13857.6|13856.1|13857.5|13856|13859.5|13857.6|13856.6|13854.8|199
1625525100000|2021-07-05 22:45:00|13857.4|13855.9|13858.3|13856.8|13860.3|13857.7|13857.4|13855.3|139
1625525400000|2021-07-05 22:50:00|13858.5|13857|13856.9|13855.4|13859|13857.1|13856.3|13854|244
1625525700000|2021-07-05 22:55:00|13857.3|13854.9|13857.8|13856.3|13859.6|13857.3|13856.6|13854.3|179
1625526000000|2021-07-05 23:00:00|13857.7|13856.2|13857.6|13856.1|13857.8|13856.4|13856.3|13854.8|201
1625526300000|2021-07-05 23:05:00|13857.5|13856|13856.6|13855.1|13857.7|13856.5|13855.8|13854.3|126
1625526600000|2021-07-05 23:10:00|13856.5|13855|13855.6|13854.1|13856.7|13855.4|13855.4|13853.9|88
1625526900000|2021-07-05 23:15:00|13855.5|13854|13857.8|13856.3|13858|13856.7|13855.2|13854|108
1625527200000|2021-07-05 23:20:00|13858.2|13856.7|13854.8|13853.3|13858.3|13857|13854.4|13853.2|198
1625527500000|2021-07-05 23:25:00|13854.7|13853.2|13854.7|13853.2|13855.9|13854.7|13853.9|13852.9|121
1625527800000|2021-07-05 23:30:00|13854.8|13853.3|13855|13854.1|13856.6|13855.1|13854.7|13853.2|112
1625528100000|2021-07-05 23:35:00|13854.9|13854|13855.5|13854|13855.7|13854.3|13854.8|13853.7|88
1625528400000|2021-07-05 23:40:00|13855.6|13854.1|13855.5|13854|13855.7|13854.4|13855|13853.9|60
1625528700000|2021-07-05 23:45:00|13855.6|13854.1|13857.8|13856.3|13858.3|13856.8|13855.2|13854|198
1625529000000|2021-07-05 23:50:00|13857.6|13856.1|13856|13854.5|13857.9|13856.7|13854.9|13853.7|186
1625529300000|2021-07-05 23:55:00|13855.8|13854.3|13853.9|13853|13856.3|13855.1|13853|13851.5|146
1625529600000|2021-07-06 00:00:00|13853.6|13852.1|13855|13853.5|13856.2|13855.1|13851.9|13850.8|341
1625529900000|2021-07-06 00:05:00|13854.5|13853.6|13856|13854.5|13856.5|13855.6|13852.8|13851.9|348
1625530200000|2021-07-06 00:10:00|13856.1|13855.2|13858.6|13857.1|13859.6|13858.6|13855.8|13854.4|199
1625530500000|2021-07-06 00:15:00|13858.3|13857.4|13857|13856.1|13859.7|13858.6|13856.9|13855.8|194
1625530800000|2021-07-06 00:20:00|13856.9|13856|13858.6|13857.1|13860.4|13859.4|13856.9|13856|181
1625531100000|2021-07-06 00:25:00|13858.7|13857.2|13855.5|13854|13858.8|13857.9|13855.4|13853.9|197
1625531400000|2021-07-06 00:30:00|13855.6|13854.1|13857.5|13856|13859.7|13858.2|13855.6|13854.1|235
1625531700000|2021-07-06 00:35:00|13856.5|13855|13858.5|13857|13859.8|13858.6|13856.3|13854.8|152
1625532000000|2021-07-06 00:40:00|13858.4|13856.9|13859.3|13857.8|13859.3|13857.8|13855.5|13854|212
1625532300000|2021-07-06 00:45:00|13859.2|13857.7|13860.6|13859.7|13861.1|13859.8|13858.3|13856.8|277
1625532600000|2021-07-06 00:50:00|13860.7|13859.8|13859.4|13857.9|13861.5|13860|13857.5|13856.1|357
1625532900000|2021-07-06 00:55:00|13858.9|13857.4|13858.3|13857.4|13861.1|13859.9|13858.3|13857.1|308
1625533200000|2021-07-06 01:00:00|13858.4|13857.5|13859.9|13858.4|13861.2|13860|13857.4|13856.2|413
1625533500000|2021-07-06 01:05:00|13859.8|13858.3|13859.3|13857.8|13861.1|13859.9|13857.4|13856.5|339
1625533800000|2021-07-06 01:10:00|13859.5|13858|13858|13856.5|13860.1|13858.9|13857.4|13856.2|280
1625534100000|2021-07-06 01:15:00|13857.9|13856.4|13859.7|13858.2|13860.9|13859.4|13857.2|13855.8|307
1625534400000|2021-07-06 01:20:00|13859.8|13858.3|13859.3|13858.4|13860.9|13859.6|13858.5|13857.3|238
1625534700000|2021-07-06 01:25:00|13859.2|13858.3|13859.2|13858.3|13860.7|13859.6|13858.4|13857.2|308
1625535000000|2021-07-06 01:30:00|13859.3|13858.4|13859.6|13858.1|13860.2|13859.3|13856.6|13855.7|462
1625535300000|2021-07-06 01:35:00|13859.7|13858.2|13866.6|13865.1|13871.4|13869.6|13859.4|13858.2|397
1625535600000|2021-07-06 01:40:00|13866.7|13865.2|13867.6|13866.1|13868.9|13867.4|13866.1|13864.6|296
1625535900000|2021-07-06 01:45:00|13867.7|13866.2|13871.6|13870.1|13871.6|13870.4|13867|13865.7|311
1625536200000|2021-07-06 01:50:00|13871.1|13870.2|13872.4|13870.9|13873.9|13872.7|13869|13868.1|410
1625536500000|2021-07-06 01:55:00|13872.3|13870.8|13873|13872.1|13874.6|13873.4|13872|13870.7|411
1625536800000|2021-07-06 02:00:00|13873.1|13872.2|13877.1|13876.2|13878.2|13876.7|13873|13871.7|409
1625537100000|2021-07-06 02:05:00|13877.2|13876.3|13876.4|13874.9|13878.1|13877.2|13875.3|13874.1|330
1625537400000|2021-07-06 02:10:00|13876.5|13875|13877|13876.1|13878.8|13877.6|13876.4|13874.9|299
1625537700000|2021-07-06 02:15:00|13877.2|13876.3|13876.7|13875.2|13879.4|13878.2|13874.4|13873.3|367
1625538000000|2021-07-06 02:20:00|13876.6|13875.1|13875.9|13875|13877.2|13876.3|13874.9|13873.7|335
1625538300000|2021-07-06 02:25:00|13876|13875.1|13874.1|13873.2|13877|13875.8|13874|13873.1|302
1625538600000|2021-07-06 02:30:00|13874|13873.1|13876.3|13875.4|13876.6|13875.4|13873.9|13872.8|319
1625538900000|2021-07-06 02:35:00|13876.2|13875.3|13876.2|13875.3|13877.3|13876|13874.1|13873.1|265
1625539200000|2021-07-06 02:40:00|13876.3|13875.4|13875.6|13874.7|13877.9|13876.8|13875.5|13874.4|344
1625539500000|2021-07-06 02:45:00|13875.7|13874.8|13877.6|13876.7|13878|13877|13875.5|13874.5|265
1625539800000|2021-07-06 02:50:00|13877.5|13876.6|13877.2|13876.3|13878.8|13877.6|13877.1|13876.1|294
1625540100000|2021-07-06 02:55:00|13877.3|13876.4|13881.6|13880.1|13882.1|13881|13877.2|13876.3|322
1625540400000|2021-07-06 03:00:00|13880.7|13879.8|13880.6|13879.7|13881.4|13880.2|13878.9|13877.9|346
1625540700000|2021-07-06 03:05:00|13880.4|13879.5|13880.4|13879.5|13880.9|13880|13879.3|13878.3|244
1625541000000|2021-07-06 03:10:00|13880.5|13879.6|13886.7|13885.8|13887.2|13886|13880.4|13879.5|351
1625541300000|2021-07-06 03:15:00|13886.6|13885.7|13885.6|13884.1|13887.1|13885.9|13885.2|13884.1|244
1625541600000|2021-07-06 03:20:00|13885.7|13884.2|13885.4|13884.5|13885.7|13884.8|13884.4|13883.3|179
1625541900000|2021-07-06 03:25:00|13885.3|13884.4|13886.3|13885.4|13887.3|13886.4|13885.3|13884.1|206
1625542200000|2021-07-06 03:30:00|13886.1|13885.2|13887.2|13886.3|13887.4|13886.5|13885.1|13884.1|230
1625542500000|2021-07-06 03:35:00|13887.3|13886.4|13887.3|13886.4|13887.4|13886.5|13886.1|13884.9|222
1625542800000|2021-07-06 03:40:00|13887.4|13886.5|13889|13888.1|13889.5|13888.4|13887.3|13886.4|238
1625543100000|2021-07-06 03:45:00|13889.1|13888.2|13888.6|13887.1|13889.5|13888.3|13886.9|13885.7|246
1625543400000|2021-07-06 03:50:00|13888.3|13887.4|13887.1|13886.2|13888.6|13887.4|13885|13884|289
1625543700000|2021-07-06 03:55:00|13887.2|13886.3|13884.6|13883.1|13887.4|13886.3|13884.1|13882.9|260
1625544000000|2021-07-06 04:00:00|13884.8|13883.3|13886.2|13885.3|13886.7|13885.5|13884|13882.8|271
1625544300000|2021-07-06 04:05:00|13886.1|13885.2|13885.4|13884.5|13886.4|13885.5|13884|13883.1|176
1625544600000|2021-07-06 04:10:00|13885.2|13884.3|13884.1|13883.2|13885.6|13884.7|13883.9|13883|174
1625544900000|2021-07-06 04:15:00|13884.3|13883.4|13883.5|13882|13884.8|13883.9|13882.9|13881.9|218
1625545200000|2021-07-06 04:20:00|13883.6|13882.1|13884.2|13883.3|13885.7|13884.3|13883|13881.5|227
1625545500000|2021-07-06 04:25:00|13884.1|13883.2|13884.4|13882.9|13884.8|13883.6|13883.1|13882.1|195
1625545800000|2021-07-06 04:30:00|13884|13882.5|13887.3|13885.8|13887.6|13886.2|13881.8|13880.3|590
1625546100000|2021-07-06 04:35:00|13886.7|13885.2|13876.9|13876|13886.9|13885.6|13876.8|13875.9|460
1625546400000|2021-07-06 04:40:00|13877|13876.1|13879.2|13877.7|13880.2|13879.1|13876.7|13875.8|501
1625546700000|2021-07-06 04:45:00|13879.1|13877.6|13878|13877.1|13880.5|13879.4|13877.7|13876.2|400
1625547000000|2021-07-06 04:50:00|13878.1|13877.2|13880.4|13879.5|13880.6|13879.5|13877.8|13876.7|260
1625547300000|2021-07-06 04:55:00|13881.1|13880.2|13881.3|13880.4|13881.7|13880.5|13878.9|13878|239
1625547600000|2021-07-06 05:00:00|13881.4|13879.8|13883.3|13882.4|13884.9|13883.6|13881.1|13879.7|462
1625547900000|2021-07-06 05:05:00|13883.2|13882.3|13887.7|13886.2|13887.8|13886.8|13882.4|13881.1|426
1625548200000|2021-07-06 05:10:00|13887.8|13886.3|13888.3|13887.4|13889.3|13888.4|13887.2|13886.1|230
1625548500000|2021-07-06 05:15:00|13888.2|13887.3|13887.3|13886.4|13888.9|13888|13887.1|13886|258
1625548800000|2021-07-06 05:20:00|13887.6|13886.7|13885.3|13884.4|13888.7|13887.7|13885.2|13884.3|307
1625549100000|2021-07-06 05:25:00|13885.6|13884.7|13884.8|13883.3|13886.4|13885.5|13883.3|13882.1|283
1625549400000|2021-07-06 05:30:00|13884.7|13883.2|13885.3|13884.4|13886|13884.6|13883.8|13882.8|406
1625549700000|2021-07-06 05:35:00|13885.2|13884.3|13885|13884.1|13885.3|13884.4|13882.9|13882|328
1625550000000|2021-07-06 05:40:00|13884.9|13884|13888.9|13887.4|13889.3|13888.4|13883.8|13882.9|366
1625550300000|2021-07-06 05:45:00|13888.5|13887.6|13889.6|13888.7|13890.2|13889.3|13888.4|13887.2|337
1625550600000|2021-07-06 05:50:00|13889.5|13888.6|13889.8|13888.9|13889.9|13889|13887.2|13886|318
1625550900000|2021-07-06 05:55:00|13889.7|13888.8|13890.7|13889.2|13891.3|13890.3|13887.8|13886.7|380
1625551200000|2021-07-06 06:00:00|13891|13889.8|13893.6|13892.1|13893.7|13892.4|13889.2|13887.9|632
1625551500000|2021-07-06 06:05:00|13893.4|13891.9|13896|13895.1|13896.6|13895.4|13891.8|13890.6|570
1625551800000|2021-07-06 06:10:00|13896.1|13895.2|13896.5|13895.6|13898.8|13897.7|13893.3|13892|579
1625552100000|2021-07-06 06:15:00|13896.6|13895.7|13897.5|13896.6|13898.4|13897.4|13895.1|13894|556
1625552400000|2021-07-06 06:20:00|13897.9|13896.4|13889.4|13888.5|13898.9|13897.7|13889.3|13888.2|543
1625552700000|2021-07-06 06:25:00|13889.6|13888.1|13895.4|13893.9|13895.9|13894.6|13889.2|13888.1|412
1625553000000|2021-07-06 06:30:00|13895.5|13894|13895.5|13894.6|13895.9|13895|13891|13890|423
1625553300000|2021-07-06 06:35:00|13895.6|13894.7|13890.3|13889.4|13895.8|13894.9|13885.3|13884.4|443
1625553600000|2021-07-06 06:40:00|13890.4|13889.5|13890.9|13890|13894.2|13893.3|13889.1|13888.1|422
1625553900000|2021-07-06 06:45:00|13891|13890.1|13888|13887.1|13891.4|13890.4|13887.5|13886.6|387
1625554200000|2021-07-06 06:50:00|13887.9|13887|13895.4|13894.5|13896.6|13895.7|13886.9|13886|424
1625554500000|2021-07-06 06:55:00|13895.3|13894.4|13896.2|13895.3|13897.5|13896.5|13891.7|13890.8|420
1625554800000|2021-07-06 07:00:00|13896.3|13895.4|13884.9|13884|13896.3|13895.4|13883.1|13882|752
1625555100000|2021-07-06 07:05:00|13885.1|13884.2|13885.3|13884.4|13887.7|13886.6|13882.1|13881.2|577
1625555400000|2021-07-06 07:10:00|13885.2|13884.3|13882.5|13881.6|13887.7|13886.8|13880.9|13879.9|578
1625555700000|2021-07-06 07:15:00|13882.4|13881.5|13883.5|13882.6|13887.3|13886.4|13881.4|13880.5|463
1625556000000|2021-07-06 07:20:00|13883.6|13882.7|13884.3|13883.4|13886.3|13885.4|13883.1|13882.1|544
1625556300000|2021-07-06 07:25:00|13884.5|13883.6|13886.5|13885.6|13888.1|13887.2|13884|13882.9|468
1625556600000|2021-07-06 07:30:00|13886.4|13885.5|13888.3|13887.4|13890.9|13890|13883.4|13882.5|569
1625556900000|2021-07-06 07:35:00|13888.9|13888|13884.8|13883.9|13889.9|13889|13884.8|13883.9|492
1625557200000|2021-07-06 07:40:00|13884.7|13883.8|13877.4|13876.5|13885.2|13884|13876.6|13875.7|675
1625557500000|2021-07-06 07:45:00|13877.5|13876.6|13879.7|13878.8|13882.1|13881.2|13877.5|13876.6|639
1625557800000|2021-07-06 07:50:00|13879.6|13878.7|13877.3|13876.4|13883.1|13882.2|13876.9|13876|516
1625558100000|2021-07-06 07:55:00|13877|13876.1|13871.1|13870.2|13877.5|13876.6|13868.8|13867.9|633
1625558400000|2021-07-06 08:00:00|13870.6|13869.7|13871.2|13870.3|13874.2|13873.3|13865.4|13864.5|673
1625558700000|2021-07-06 08:05:00|13870.5|13869.6|13866.5|13865.6|13873.7|13872.8|13864|13863|669
1625559000000|2021-07-06 08:10:00|13866.6|13865.7|13864.6|13863.7|13868.6|13867.7|13864|13863.1|619
1625559300000|2021-07-06 08:15:00|13864.7|13863.8|13860.2|13859.3|13865.3|13864.4|13855.9|13854.4|678
1625559600000|2021-07-06 08:20:00|13860.3|13859.4|13857|13856.1|13863|13862.1|13854.7|13853.8|671
1625559900000|2021-07-06 08:25:00|13856.8|13855.9|13855.8|13854.3|13857.7|13856.8|13852|13850.9|559
1625560200000|2021-07-06 08:30:00|13855.6|13854.1|13857.6|13856.7|13857.8|13856.9|13851.2|13850.2|605
1625560500000|2021-07-06 08:35:00|13857.5|13856.6|13855.3|13853.8|13858.5|13857.6|13852|13850.7|721
1625560800000|2021-07-06 08:40:00|13855.2|13853.7|13857.4|13856.5|13860.6|13859.7|13855|13853.5|595
1625561100000|2021-07-06 08:45:00|13857|13856.1|13859.3|13858.4|13860|13859.1|13855.2|13854.3|541
1625561400000|2021-07-06 08:50:00|13858.6|13857.7|13857.6|13856.7|13860.1|13859.2|13855.9|13854.8|486
1625561700000|2021-07-06 08:55:00|13857.8|13856.9|13857|13855.5|13861.1|13860|13855.5|13854.6|510
1625562000000|2021-07-06 09:00:00|13856.9|13856|13855.5|13854.6|13858.9|13858|13852.1|13851.2|605
1625562300000|2021-07-06 09:05:00|13855.7|13854.8|13853.4|13852.5|13858.5|13857.5|13852.9|13852|541
1625562600000|2021-07-06 09:10:00|13853.5|13852.6|13852.1|13850.6|13855.5|13854.6|13851.2|13850.3|537
1625562900000|2021-07-06 09:15:00|13851.8|13850.9|13845.6|13844.7|13852.7|13851.7|13842.1|13840.8|734
1625563200000|2021-07-06 09:20:00|13845.5|13844.6|13842.2|13841.3|13846|13845.1|13841.2|13840.3|563
1625563500000|2021-07-06 09:25:00|13842.3|13841.4|13845.4|13844.5|13846.5|13845.6|13841|13840.1|624
1625563800000|2021-07-06 09:30:00|13845.5|13844.6|13838.7|13837.8|13845.5|13844.6|13837.8|13836.9|522
1625564100000|2021-07-06 09:35:00|13838.9|13837.4|13841.3|13840.4|13841.8|13840.9|13835|13834.1|748
1625564400000|2021-07-06 09:40:00|13841.4|13840.5|13844.1|13843.2|13845.5|13844.2|13840.5|13839.6|494
1625564700000|2021-07-06 09:45:00|13844.4|13843.5|13845.5|13844|13847.8|13846.9|13843.8|13842.9|707
1625565000000|2021-07-06 09:50:00|13845.3|13843.8|13843.1|13842.2|13848.2|13847.3|13843|13842.1|653
1625565300000|2021-07-06 09:55:00|13843|13842.1|13846.4|13845.5|13846.4|13845.5|13839|13838.1|591
1625565600000|2021-07-06 10:00:00|13846.2|13845.3|13848.3|13847.4|13849.5|13848.6|13844.4|13843.5|693
1625565900000|2021-07-06 10:05:00|13848.4|13847.5|13848.4|13847.5|13850.4|13849.5|13845.2|13844.3|589
1625566200000|2021-07-06 10:10:00|13848.5|13847.6|13847.8|13846.9|13850.5|13849.3|13846.5|13845.6|584
1625566500000|2021-07-06 10:15:00|13847.7|13846.8|13847.1|13846.2|13850.4|13849.4|13846|13845.1|672
1625566800000|2021-07-06 10:20:00|13847.2|13846.3|13848.4|13847.5|13849.9|13849|13845|13844.1|581
1625567100000|2021-07-06 10:25:00|13848.3|13847.4|13847.1|13846.2|13849.5|13848.4|13846.5|13845.4|581
1625567400000|2021-07-06 10:30:00|13847.2|13846.3|13843.2|13842.3|13847.5|13846.3|13842.5|13841.5|634
1625567700000|2021-07-06 10:35:00|13843.3|13842.4|13843.1|13842.2|13846.2|13845.3|13842.5|13841.6|582
1625568000000|2021-07-06 10:40:00|13843.2|13842.3|13847.1|13845.6|13847.2|13846|13841.8|13840.9|618
1625568300000|2021-07-06 10:45:00|13847.2|13846.2|13850.5|13849.6|13851|13850.1|13846.3|13845.4|470
1625568600000|2021-07-06 10:50:00|13850.9|13849.4|13849.4|13848.5|13852.5|13851|13849.3|13848.4|422
1625568900000|2021-07-06 10:55:00|13849.3|13848.4|13848.1|13847.2|13850.1|13849.2|13846.9|13846|517
1625569200000|2021-07-06 11:00:00|13848.2|13847.3|13850.2|13849.3|13851.3|13850.4|13848|13847.1|565
1625569500000|2021-07-06 11:05:00|13850.3|13849.4|13850.5|13849.6|13852.3|13851.4|13849|13848.1|496
1625569800000|2021-07-06 11:10:00|13850.4|13849.5|13852.4|13851.5|13852.7|13851.8|13850|13849.1|432
1625570100000|2021-07-06 11:15:00|13852.3|13851.4|13854.7|13853.8|13855.8|13854.8|13851.9|13851|452
1625570400000|2021-07-06 11:20:00|13854.6|13853.7|13854.4|13853.5|13855.9|13855|13852.3|13851.4|439
1625570700000|2021-07-06 11:25:00|13854.6|13853.7|13858.1|13857.2|13858.4|13857.5|13854.6|13853.7|621
1625571000000|2021-07-06 11:30:00|13857.6|13856.7|13856.8|13855.9|13858.1|13857.2|13854.3|13853.4|490
1625571300000|2021-07-06 11:35:00|13856.7|13855.8|13854.2|13853.3|13858|13857.1|13853.1|13852|489
1625571600000|2021-07-06 11:40:00|13854.4|13853.5|13852.3|13851.4|13857.2|13856.3|13851.9|13850.7|574
1625571900000|2021-07-06 11:45:00|13852.1|13851.2|13854.9|13854|13855|13854.1|13850.8|13849.9|715
1625572200000|2021-07-06 11:50:00|13854.8|13853.9|13851.5|13850.6|13854.9|13854|13850.3|13849.4|561
1625572500000|2021-07-06 11:55:00|13851.6|13850.7|13855.5|13854.6|13856|13855.1|13847.9|13847|637
1625572800000|2021-07-06 12:00:00|13855.4|13854.5|13858.3|13857.4|13862|13861.1|13854.7|13853.8|671
1625573100000|2021-07-06 12:05:00|13858.2|13857.3|13855.3|13854.4|13859.1|13858.2|13854|13853.1|645
1625573400000|2021-07-06 12:10:00|13855.2|13854.3|13854.1|13853.2|13856.7|13855.8|13853.3|13852.4|535
1625573700000|2021-07-06 12:15:00|13854|13853.1|13856.7|13855.8|13856.7|13855.8|13851.9|13851|549
1625574000000|2021-07-06 12:20:00|13855.9|13855|13867.2|13866.3|13867.4|13866.5|13854.5|13853.6|808
1625574300000|2021-07-06 12:25:00|13867.3|13866.4|13868|13867.1|13872.1|13871.2|13865|13864.1|817
1625574600000|2021-07-06 12:30:00|13868.1|13867.2|13873|13872.1|13875.7|13874.8|13866.6|13865.7|882
1625574900000|2021-07-06 12:35:00|13873.1|13872.2|13869|13868.1|13874.8|13873.9|13868.5|13867.6|765
1625575200000|2021-07-06 12:40:00|13868.6|13867.7|13874.4|13873.5|13874.8|13873.9|13868.6|13867.7|850
1625575500000|2021-07-06 12:45:00|13874.5|13873.6|13868.8|13867.9|13874.6|13873.7|13866.8|13865.9|722
1625575800000|2021-07-06 12:50:00|13868.7|13867.8|13863.5|13862.6|13869.6|13868.7|13862.2|13861.3|762
1625576100000|2021-07-06 12:55:00|13863.6|13862.7|13861.4|13860.5|13864.4|13863.5|13857.7|13856.8|817
1625576400000|2021-07-06 13:00:00|13861.2|13860.3|13855.2|13854.3|13864.3|13863.4|13854.5|13853.6|906
1625576700000|2021-07-06 13:05:00|13855.3|13854.4|13846.2|13845.3|13855.3|13854.4|13844.5|13843.5|982
1625577000000|2021-07-06 13:10:00|13846.3|13845.4|13840.2|13839.3|13846.3|13845.4|13839.8|13838.9|913
1625577300000|2021-07-06 13:15:00|13840.1|13839.2|13841.3|13840.4|13846|13844.5|13838.6|13837.7|960
1625577600000|2021-07-06 13:20:00|13841.2|13840.3|13839.3|13837.8|13845|13844|13839.2|13837.8|747
1625577900000|2021-07-06 13:25:00|13839.5|13838|13843.2|13842.3|13845|13844|13839.2|13838|521
1625578200000|2021-07-06 13:30:00|13843.3|13842.4|13831|13830.1|13844.6|13843.7|13830.4|13829.5|889
1625578500000|2021-07-06 13:35:00|13831.1|13830.2|13832.2|13831.3|13834.8|13833.7|13828.8|13827.9|964
1625578800000|2021-07-06 13:40:00|13832.3|13831.4|13829.6|13828.1|13833.7|13832.8|13828|13826.8|1004
1625579100000|2021-07-06 13:45:00|13829.5|13828|13831.6|13830.7|13835.7|13834.8|13828.9|13827.4|1019
1625579400000|2021-07-06 13:50:00|13831.5|13830.6|13837|13836.1|13837.2|13836.3|13828.5|13827.4|953
1625579700000|2021-07-06 13:55:00|13837.1|13836.2|13842.1|13833.4|13844.4|13839.5|13834|13831.3|1015
1625580000000|2021-07-06 14:00:00|13841.2|13834.6|13827.4|13826.5|13843.1|13838|13826.4|13825.5|1281
1625580300000|2021-07-06 14:05:00|13827.5|13826.6|13832.8|13831.9|13833.3|13832.4|13823.2|13822|1338
1625580600000|2021-07-06 14:10:00|13832.7|13831.8|13830.9|13830|13833.9|13833|13827|13826.1|1103
1625580900000|2021-07-06 14:15:00|13830.8|13829.9|13814.3|13813.4|13830.8|13829.9|13814|13812.8|1343
1625581200000|2021-07-06 14:20:00|13814.4|13813.5|13813.7|13812.8|13820.3|13819.1|13812.9|13812|1279
1625581500000|2021-07-06 14:25:00|13813.8|13812.9|13811.1|13809.6|13814.4|13813.5|13808.3|13807.1|1237
1625581800000|2021-07-06 14:30:00|13810.6|13809.7|13804.6|13803.7|13813.9|13812.7|13803|13802|1243
1625582100000|2021-07-06 14:35:00|13804.8|13803.9|13816|13815.1|13818.1|13817|13799.4|13798.1|1450
1625582400000|2021-07-06 14:40:00|13815.7|13814.8|13816.1|13815.2|13819.3|13818.1|13811|13810|1275
1625582700000|2021-07-06 14:45:00|13816|13815.1|13808.5|13807|13818.2|13817|13806.9|13805.9|1115
1625583000000|2021-07-06 14:50:00|13808.6|13807.1|13804.6|13803.1|13812.4|13811.1|13803.5|13802.3|1204
1625583300000|2021-07-06 14:55:00|13804.4|13802.9|13809.6|13808.7|13812.4|13811.5|13797.5|13796.6|1598
1625583600000|2021-07-06 15:00:00|13809.4|13808.5|13804|13803.1|13814.3|13813.2|13802.4|13801.3|1424
1625583900000|2021-07-06 15:05:00|13804.1|13803.2|13804.1|13803.2|13806.6|13805.2|13799|13797.5|1128
1625584200000|2021-07-06 15:10:00|13804|13803.1|13792.2|13791.3|13804.9|13804|13791.3|13790.1|1132
1625584500000|2021-07-06 15:15:00|13792|13791.1|13792.6|13791.7|13794.1|13792.9|13788.9|13787.4|1099
1625584800000|2021-07-06 15:20:00|13792.5|13791.6|13791.4|13790.5|13793.3|13792|13789.5|13788.6|822
1625585100000|2021-07-06 15:25:00|13791.5|13790.6|13796.2|13795.3|13798.7|13797.6|13788.3|13787.3|1205
1625585400000|2021-07-06 15:30:00|13796.1|13795.2|13802.7|13801.8|13804.9|13803.8|13796.1|13795.1|1019
1625585700000|2021-07-06 15:35:00|13802.8|13801.9|13807.1|13805.6|13807.1|13806.1|13801.5|13800.2|756
1625586000000|2021-07-06 15:40:00|13807.2|13805.7|13801.6|13800.7|13809.8|13808.8|13800.4|13799.1|861
1625586300000|2021-07-06 15:45:00|13801.7|13800.8|13797.9|13797|13802.6|13801.4|13793|13792.1|1127
1625586600000|2021-07-06 15:50:00|13797.8|13796.9|13791.9|13790.4|13798|13796.9|13789.1|13788|1007
1625586900000|2021-07-06 15:55:00|13791.8|13790.9|13793.5|13792.6|13796.2|13795|13791.2|13790.1|816
1625587200000|2021-07-06 16:00:00|13793.4|13792.5|13793.6|13792.7|13794.7|13793.5|13789.3|13788.4|856
1625587500000|2021-07-06 16:05:00|13793.7|13792.8|13785.9|13784.4|13796.7|13795.4|13785.7|13784.4|1054
1625587800000|2021-07-06 16:10:00|13786|13784.5|13782.4|13781.5|13786|13784.7|13780.9|13779.7|1140
1625588100000|2021-07-06 16:15:00|13782.5|13781.6|13780.5|13779.6|13783.9|13782.6|13780.4|13779|757
1625588400000|2021-07-06 16:20:00|13780.7|13779.8|13779.7|13778.2|13782|13780.8|13775.8|13774.4|962
1625588700000|2021-07-06 16:25:00|13779.6|13778.1|13783.2|13781.7|13783.3|13781.9|13775.4|13774.5|754
1625589000000|2021-07-06 16:30:00|13782.9|13782|13776.1|13775.2|13783.4|13782.2|13775.1|13774.2|971
1625589300000|2021-07-06 16:35:00|13776|13775.1|13778.6|13777.7|13779.2|13778.1|13773.5|13772.5|958
1625589600000|2021-07-06 16:40:00|13778.7|13777.8|13779.7|13778.8|13781.2|13780|13775.8|13774.9|852
1625589900000|2021-07-06 16:45:00|13780.1|13778.6|13782.3|13781.4|13782.7|13781.7|13778.9|13778|749
1625590200000|2021-07-06 16:50:00|13782.2|13781.3|13779.4|13778.5|13783.3|13782.4|13778.7|13777.8|583
1625590500000|2021-07-06 16:55:00|13779.3|13778.4|13779.7|13778.8|13780.3|13779.4|13774.5|13773.6|683
1625590800000|2021-07-06 17:00:00|13779.9|13779|13780.5|13779.6|13782|13781.1|13778|13777.1|545
1625591100000|2021-07-06 17:05:00|13780.6|13779.7|13785.9|13785|13786.9|13786|13780.6|13779.7|638
1625591400000|2021-07-06 17:10:00|13785.8|13784.9|13783.6|13782.1|13787.2|13786.3|13783.1|13782|536
1625591700000|2021-07-06 17:15:00|13783.4|13782.5|13786.7|13785.8|13787.1|13786.2|13783|13782.1|522
1625592000000|2021-07-06 17:20:00|13786.8|13785.9|13784.6|13783.7|13787.7|13786.8|13783.8|13782.9|644
1625592300000|2021-07-06 17:25:00|13784.7|13783.8|13790.3|13789.4|13790.8|13789.9|13784.5|13783.6|686
1625592600000|2021-07-06 17:30:00|13790.4|13789.5|13788.6|13787.7|13790.4|13789.5|13787.2|13786|547
1625592900000|2021-07-06 17:35:00|13788.7|13787.8|13789.3|13788.4|13791.1|13790|13786.1|13785.2|562
1625593200000|2021-07-06 17:40:00|13789.2|13788.3|13795.6|13794.7|13795.8|13794.9|13789.2|13788|518
1625593500000|2021-07-06 17:45:00|13795.7|13794.8|13794.7|13793.8|13796.8|13795.9|13793.5|13792.6|583
1625593800000|2021-07-06 17:50:00|13794.8|13793.9|13796.8|13795.9|13798.9|13798|13794.4|13793.5|567
1625594100000|2021-07-06 17:55:00|13796.7|13795.8|13797.5|13796.6|13798.2|13797.3|13796.3|13795.4|459
1625594400000|2021-07-06 18:00:00|13797.4|13796.5|13799.5|13798.6|13800.7|13799.8|13797.4|13796.5|425
1625594700000|2021-07-06 18:05:00|13799.4|13798.5|13798.7|13797.8|13799.9|13799|13797|13796.1|368
1625595000000|2021-07-06 18:10:00|13798.8|13797.9|13795.7|13794.8|13799.7|13798.8|13795.5|13794.6|458
1625595300000|2021-07-06 18:15:00|13795.6|13794.7|13796.7|13795.8|13797.1|13796.2|13794.6|13793.7|426
1625595600000|2021-07-06 18:20:00|13796.8|13795.9|13797.7|13796.8|13798.5|13797.4|13796.7|13795.8|453
1625595900000|2021-07-06 18:25:00|13797.8|13796.9|13800.5|13799.6|13800.6|13799.7|13797.6|13796.7|347
1625596200000|2021-07-06 18:30:00|13800.7|13799.8|13806.6|13805.7|13807.9|13807|13800.7|13799.8|449
1625596500000|2021-07-06 18:35:00|13807.2|13806.3|13804.4|13803.5|13808.7|13807.8|13804.2|13803.3|303
1625596800000|2021-07-06 18:40:00|13804.5|13803.6|13803.6|13802.7|13805|13803.9|13802.7|13801.8|277
1625597100000|2021-07-06 18:45:00|13803.5|13802.6|13803.5|13802.6|13803.7|13802.8|13801.4|13800.5|356
1625597400000|2021-07-06 18:50:00|13803.7|13802.8|13801.8|13800.9|13805.8|13804.9|13801.7|13800.8|404
1625597700000|2021-07-06 18:55:00|13801.9|13801|13800.7|13799.8|13804.1|13803.2|13799.9|13799|361
1625598000000|2021-07-06 19:00:00|13800.9|13800|13800.3|13799.4|13801.7|13800.8|13799.4|13798.2|297
1625598300000|2021-07-06 19:05:00|13800.1|13799.2|13801.6|13800.7|13801.8|13800.9|13799.4|13798.3|146
1625598600000|2021-07-06 19:10:00|13801.7|13800.8|13800.7|13799.8|13803|13801.9|13800.3|13799|223
1625598900000|2021-07-06 19:15:00|13800.8|13799.9|13800.5|13799.6|13801.5|13800.2|13800.2|13799|238
1625599200000|2021-07-06 19:20:00|13800.6|13799.7|13798.8|13797.9|13800.6|13799.7|13798.4|13797.2|249
1625599500000|2021-07-06 19:25:00|13798.9|13798|13801.6|13800.7|13801.9|13801|13798.9|13798|272
1625599800000|2021-07-06 19:30:00|13801.5|13800.6|13800.7|13799.8|13802.4|13801.2|13800.2|13799.1|367
1625600100000|2021-07-06 19:35:00|13801|13799.5|13801.6|13800.7|13803.7|13802.5|13799.1|13797.9|420
1625600400000|2021-07-06 19:40:00|13801.9|13800.4|13803.2|13802.3|13804.1|13802.8|13801.4|13800.2|307
1625600700000|2021-07-06 19:45:00|13803.1|13802.2|13804.4|13803.5|13805.5|13804|13803.1|13802|476
1625601000000|2021-07-06 19:50:00|13804.6|13803.1|13802.9|13801.4|13806|13804.6|13801.4|13800.5|437
1625601300000|2021-07-06 19:55:00|13802.8|13801.3|13799.8|13798.9|13805.2|13803.8|13799.6|13798.5|767
1625601600000|2021-07-06 20:00:00|13800.3|13798.8|13802.6|13801.7|13805|13803.7|13799.7|13798.8|438
1625601900000|2021-07-06 20:05:00|13803.2|13801.6|13801.2|13799.7|13804|13802.6|13800.4|13799.5|348
1625602200000|2021-07-06 20:10:00|13801.1|13799.6|13799.5|13798.6|13801.7|13800.3|13799.4|13798.5|174
1625602500000|2021-07-06 20:15:00|13799.6|13798.7|13799.9|13798.4|13800.5|13799.1|13799.2|13798.2|107
1625602800000|2021-07-06 20:20:00|13800|13798.5|13801.8|13800.9|13801.9|13801|13799.6|13798.5|170
1625603100000|2021-07-06 20:25:00|13801.7|13800.8|13803.9|13803|13804.4|13803.2|13801.5|13800.6|167
1625603400000|2021-07-06 20:30:00|13803.8|13802.9|13803.6|13802.7|13804|13802.9|13802.5|13801.6|152
1625603700000|2021-07-06 20:35:00|13803.5|13802.6|13802.6|13801.7|13803.9|13803|13802.4|13801.2|161
1625604000000|2021-07-06 20:40:00|13802.5|13801.6|13802.8|13801.3|13803.2|13802.1|13802.4|13801.2|99
1625604300000|2021-07-06 20:45:00|13802.9|13801.4|13802.9|13801.4|13803.3|13801.8|13802.3|13801.1|158
1625604600000|2021-07-06 20:50:00|13802.8|13801.3|13801.1|13799.6|13803.5|13802|13800.4|13798.7|488
1625604900000|2021-07-06 20:55:00|13801|13799.5|13805.3|13794.8|13809.1|13800.7|13800.1|13793.4|716
1625605200000|2021-07-06 21:00:00|13806.8|13795.8|13807.8|13796.8|13809.5|13798.5|13806|13795|47
1625605500000|2021-07-06 21:05:00|13809.6|13798.6|13808.6|13797.6|13811.3|13800.3|13807.1|13796.1|224
1625605800000|2021-07-06 21:10:00|13808.7|13797.7|13808.4|13797.4|13811.1|13800.1|13807.9|13796.9|146
1625606100000|2021-07-06 21:15:00|13808.5|13797.5|13803.4|13792.4|13809.1|13798.1|13802.2|13791.2|122
1625606400000|2021-07-06 21:20:00|13803.3|13792.3|13801.8|13790.8|13804.5|13793.5|13800.1|13789.1|123
1625606700000|2021-07-06 21:25:00|13801.6|13790.6|13808.6|13797.6|13811.5|13800.5|13800.8|13789.8|219
1625607000000|2021-07-06 21:30:00|13809.2|13798.2|13808.6|13797.6|13810.7|13799.7|13808.1|13797.1|139
1625607300000|2021-07-06 21:35:00|13808.7|13797.7|13809|13798|13809.8|13801.1|13806.7|13797.2|123
1625607600000|2021-07-06 21:40:00|13809.1|13798.1|13808.8|13797.8|13812.5|13801.5|13806.7|13795.7|524
1625607900000|2021-07-06 21:45:00|13808.1|13797.1|13810.8|13800.3|13813|13802.6|13802|13794.4|1106
1625608200000|2021-07-06 21:50:00|13811|13800.4|13809|13798|13812.1|13802.4|13799.8|13791.8|1115
1625608500000|2021-07-06 21:55:00|13808.9|13797.9|13807|13796|13811.3|13801.8|13802.5|13791.5|314
1625608800000|2021-07-06 22:00:00|13806.8|13795.8|13805|13801.2|13807.4|13802.4|13802.2|13791.2|585
1625609100000|2021-07-06 22:05:00|13805.3|13801.1|13803.2|13800.7|13806.9|13802.2|13802.2|13800.1|263
1625609400000|2021-07-06 22:10:00|13803.3|13800.8|13802.5|13801|13803.9|13801.3|13802.3|13800.5|140
1625609700000|2021-07-06 22:15:00|13802.7|13800|13799.8|13798.3|13804.2|13801.1|13799.7|13797.9|260
1625610000000|2021-07-06 22:20:00|13799.9|13798.4|13802.7|13799.9|13802.7|13800.2|13799.7|13798|245
1625610300000|2021-07-06 22:25:00|13804|13799.6|13801.9|13799.2|13804|13800.7|13801|13799|271
1625610600000|2021-07-06 22:30:00|13801.8|13799.3|13800.1|13797.5|13802.1|13799.3|13798.3|13796.4|279
1625610900000|2021-07-06 22:35:00|13800|13797.6|13800.5|13797.2|13801.7|13799.4|13798.7|13796.4|310
1625611200000|2021-07-06 22:40:00|13800.3|13797.4|13800.7|13799.2|13802.1|13799.4|13799.4|13797.2|270
1625611500000|2021-07-06 22:45:00|13800.5|13799|13801.3|13799.8|13803.2|13801.2|13799.6|13797.7|231
1625611800000|2021-07-06 22:50:00|13801.1|13799.6|13801.6|13800.1|13803.9|13800.9|13801.1|13798.9|203
1625612100000|2021-07-06 22:55:00|13802|13799.9|13801.5|13800|13802.5|13800.2|13799.4|13797.5|182
1625612400000|2021-07-06 23:00:00|13801|13799.5|13802.7|13801.2|13803|13801.5|13800.7|13799.2|166
1625612700000|2021-07-06 23:05:00|13802.6|13801.1|13801.9|13800.4|13802.8|13801.3|13801.2|13799.8|165
1625613000000|2021-07-06 23:10:00|13802|13800.5|13801.5|13800|13802|13800.5|13800.3|13798.8|188
1625613300000|2021-07-06 23:15:00|13801.7|13800.2|13801.8|13800.3|13801.8|13800.3|13799.9|13798.4|175
1625613600000|2021-07-06 23:20:00|13801.6|13800.1|13802.8|13801.3|13803.1|13801.7|13801.3|13799.9|217
1625613900000|2021-07-06 23:25:00|13802.9|13801.4|13802.7|13801.2|13803|13801.5|13802.3|13801|99
1625614200000|2021-07-06 23:30:00|13802.8|13801.3|13801.7|13800.8|13803.1|13801.8|13800.5|13799.3|158
1625614500000|2021-07-06 23:35:00|13801.9|13800.4|13803.9|13802.4|13804.1|13802.6|13801.6|13800.4|164
1625614800000|2021-07-06 23:40:00|13804|13802.5|13805|13803.5|13805.2|13804.1|13803.6|13802.1|183
1625615100000|2021-07-06 23:45:00|13804.9|13803.4|13805.1|13803.6|13805.3|13803.8|13802.5|13801.1|216
1625615400000|2021-07-06 23:50:00|13805.2|13803.7|13804.2|13802.7|13805.2|13803.7|13803.4|13801.9|135
1625615700000|2021-07-06 23:55:00|13804|13802.5|13804.9|13803.4|13805.3|13803.8|13803.6|13802.2|228
1625616000000|2021-07-07 00:00:00|13804.5|13803.6|13802.5|13801|13806|13804.6|13797.8|13796.9|469
1625616300000|2021-07-07 00:05:00|13802.6|13801.1|13801.8|13800.3|13803.7|13802.4|13799.4|13798.3|373
1625616600000|2021-07-07 00:10:00|13801.7|13800.2|13799.5|13798|13802|13800.9|13799|13797.5|454
1625616900000|2021-07-07 00:15:00|13799.4|13797.9|13792.6|13791.1|13800.1|13799.1|13790.5|13789|648
1625617200000|2021-07-07 00:20:00|13792.7|13791.2|13795.7|13794.2|13797.7|13796.4|13791.6|13790.6|498
1625617500000|2021-07-07 00:25:00|13795.6|13794.1|13799.3|13797.8|13799.7|13798.2|13795.5|13794|406
1625617800000|2021-07-07 00:30:00|13799.5|13798|13798.6|13797.1|13800.1|13798.9|13797.1|13795.9|570
1625618100000|2021-07-07 00:35:00|13798.7|13797.2|13801.7|13800.8|13802.5|13801|13798.3|13797|535
1625618400000|2021-07-07 00:40:00|13801.8|13800.9|13801.6|13800.1|13802.9|13801.7|13799.5|13798.5|537
1625618700000|2021-07-07 00:45:00|13801.5|13800|13797.3|13795.8|13803|13801.6|13797|13795.7|488
1625619000000|2021-07-07 00:50:00|13797|13796.1|13797.7|13796.2|13799.8|13798.9|13795.6|13794.7|632
1625619300000|2021-07-07 00:55:00|13797.9|13796.4|13797.5|13796.6|13800.4|13799.4|13797.1|13796.1|661
1625619600000|2021-07-07 01:00:00|13797.6|13796.7|13796.4|13795.5|13800.8|13799.9|13796.3|13795.2|707
1625619900000|2021-07-07 01:05:00|13796.3|13795.4|13797.8|13796.3|13798.8|13797.4|13795.1|13794|558
1625620200000|2021-07-07 01:10:00|13797.7|13796.2|13799.5|13798|13799.9|13798.9|13797.1|13795.6|438
1625620500000|2021-07-07 01:15:00|13799.6|13798.1|13801.4|13800.5|13802.6|13801.4|13797.5|13796.4|668
1625620800000|2021-07-07 01:20:00|13801.3|13800.4|13803.7|13802.2|13804.6|13803.3|13799|13798.1|530
1625621100000|2021-07-07 01:25:00|13803.8|13802.3|13804.3|13803.4|13804.7|13803.7|13801|13799.9|591
1625621400000|2021-07-07 01:30:00|13804.2|13803.3|13802.3|13801.4|13805.2|13804.3|13802|13801|567
1625621700000|2021-07-07 01:35:00|13802.1|13801.2|13801.8|13800.9|13803.2|13802.3|13799.8|13798.9|449
1625622000000|2021-07-07 01:40:00|13801.9|13801|13803.4|13802.5|13804.9|13804|13801.9|13801|541
1625622300000|2021-07-07 01:45:00|13803.3|13802.4|13804.1|13803.2|13805.7|13804.7|13802.3|13801.4|387
1625622600000|2021-07-07 01:50:00|13804|13803.1|13804.9|13804|13805.6|13804.6|13803.9|13803|467
1625622900000|2021-07-07 01:55:00|13805.4|13804.5|13805.3|13804.4|13806.5|13805.6|13803.1|13802.2|507
1625623200000|2021-07-07 02:00:00|13805.4|13804.5|13805.1|13804.2|13806.6|13805.7|13804.2|13803.1|501
1625623500000|2021-07-07 02:05:00|13805|13804.1|13805.3|13804.4|13806.5|13805.6|13804.5|13803.6|449
1625623800000|2021-07-07 02:10:00|13805.5|13804.6|13801.7|13800.2|13805.7|13804.8|13801.1|13800.1|445
1625624100000|2021-07-07 02:15:00|13801.8|13800.3|13801.1|13800.2|13803.1|13802.2|13800.8|13799.9|430
1625624400000|2021-07-07 02:20:00|13801.2|13800.3|13799.9|13799|13801.5|13800.6|13799|13798.1|318
1625624700000|2021-07-07 02:25:00|13800|13799.1|13800.6|13799.1|13800.7|13799.4|13798.6|13797.7|313
1625625000000|2021-07-07 02:30:00|13800.5|13799|13799|13798.1|13801.4|13800.3|13798.9|13797.9|256
1625625300000|2021-07-07 02:35:00|13799.1|13798.2|13797.2|13796.3|13799.5|13798.6|13797|13796.1|233
1625625600000|2021-07-07 02:40:00|13797.3|13796.4|13796.2|13795.3|13798.7|13797.4|13795.8|13794.9|360
1625625900000|2021-07-07 02:45:00|13796.4|13795.5|13797.6|13796.7|13798|13796.9|13795.8|13794.9|343
1625626200000|2021-07-07 02:50:00|13797.5|13796.6|13795.4|13794.5|13798.6|13797.2|13795.3|13794.4|443
1625626500000|2021-07-07 02:55:00|13795.8|13794.9|13795.4|13794.5|13797|13795.7|13795.3|13794.1|407
1625626800000|2021-07-07 03:00:00|13795.5|13794.6|13794.9|13794|13795.6|13794.7|13793.8|13792.9|417
1625627100000|2021-07-07 03:05:00|13795|13794.1|13794.2|13793.3|13796|13794.7|13792.9|13791.8|329
1625627400000|2021-07-07 03:10:00|13794.3|13793.4|13796.4|13794.9|13796.5|13795.4|13792.9|13791.9|236
1625627700000|2021-07-07 03:15:00|13796.3|13795.4|13794.2|13793.3|13796.8|13795.7|13793.9|13792.8|325
1625628000000|2021-07-07 03:20:00|13794.3|13793.4|13796.2|13795.3|13797.3|13796.4|13793.8|13792.9|282
1625628300000|2021-07-07 03:25:00|13796.1|13795.2|13799.4|13797.9|13800.8|13799.7|13796|13795.1|455
1625628600000|2021-07-07 03:30:00|13799.5|13798|13797.1|13796.2|13799.5|13798.2|13796.9|13795.8|321
1625628900000|2021-07-07 03:35:00|13797|13796.1|13797.4|13796.5|13798.9|13797.8|13796.8|13795.9|298
1625629200000|2021-07-07 03:40:00|13797.3|13796.4|13798.2|13797.3|13798.8|13797.7|13796.9|13796|256
1625629500000|2021-07-07 03:45:00|13798.1|13797.2|13798.9|13797.4|13799|13797.7|13797.8|13796.4|295
1625629800000|2021-07-07 03:50:00|13798.8|13797.3|13801.5|13800.6|13802.1|13800.9|13798.5|13797.3|254
1625630100000|2021-07-07 03:55:00|13801.6|13800.7|13801.5|13800.6|13802.1|13801|13801.2|13800|234
1625630400000|2021-07-07 04:00:00|13801.6|13800.7|13802.8|13801.3|13803.1|13801.8|13801|13800|193
1625630700000|2021-07-07 04:05:00|13802.7|13801.2|13801.7|13800.8|13803.1|13802.1|13800.4|13799.3|270
1625631000000|2021-07-07 04:10:00|13801.6|13800.7|13801.7|13800.2|13802.4|13801.5|13801.1|13799.8|214
1625631300000|2021-07-07 04:15:00|13801.4|13800.5|13803.6|13802.1|13803.8|13802.5|13801.2|13800.2|186
1625631600000|2021-07-07 04:20:00|13803.7|13802.2|13804.6|13803.7|13804.9|13804|13802.3|13801.1|268
1625631900000|2021-07-07 04:25:00|13804.7|13803.8|13805.6|13804.7|13805.8|13804.9|13804.3|13803.4|344
1625632200000|2021-07-07 04:30:00|13805.5|13804.6|13803.4|13802.5|13805.8|13804.9|13802.6|13801.7|296
1625632500000|2021-07-07 04:35:00|13803.5|13802.6|13800.7|13799.2|13803.8|13802.7|13800.2|13799|390
1625632800000|2021-07-07 04:40:00|13800.8|13799.3|13801.3|13800.4|13802|13801.1|13799.5|13798.3|388
1625633100000|2021-07-07 04:45:00|13801.4|13800.5|13799.4|13798.5|13801.9|13800.7|13798.9|13797.5|505
1625633400000|2021-07-07 04:50:00|13799.2|13798.3|13796.5|13795.6|13800.5|13799.2|13796.2|13795|466
1625633700000|2021-07-07 04:55:00|13796.6|13795.7|13802.4|13801.5|13802.6|13801.5|13796.5|13795.4|433
1625634000000|2021-07-07 05:00:00|13802.3|13801.4|13800.6|13799.1|13802.7|13801.6|13800.1|13798.6|385
1625634300000|2021-07-07 05:05:00|13800.2|13799.3|13802.4|13801.5|13803.1|13801.9|13800.1|13798.9|294
1625634600000|2021-07-07 05:10:00|13802.7|13801.8|13805.6|13804.7|13807.4|13806.3|13802.2|13801.3|585
1625634900000|2021-07-07 05:15:00|13805.7|13804.8|13804|13803.1|13806.5|13805.6|13803.1|13802.1|458
1625635200000|2021-07-07 05:20:00|13803.9|13803|13803.2|13802.3|13804.9|13803.9|13802.3|13801.1|398
1625635500000|2021-07-07 05:25:00|13803.3|13802.4|13806.9|13805.4|13807.7|13806.6|13803.2|13802.3|438
1625635800000|2021-07-07 05:30:00|13806.8|13805.3|13807.8|13806.3|13808.6|13807.7|13806.1|13804.9|365
1625636100000|2021-07-07 05:35:00|13807.3|13806.4|13810.3|13809.4|13811.4|13810.3|13807.2|13806|462
1625636400000|2021-07-07 05:40:00|13810.4|13809.5|13813.5|13812.6|13814.5|13813.4|13808.4|13807.4|546
1625636700000|2021-07-07 05:45:00|13813.6|13812.7|13810.2|13809.3|13814|13812.7|13810|13808.9|532
1625637000000|2021-07-07 05:50:00|13810.1|13809.2|13811.1|13810.2|13812.9|13812|13810|13808.8|362
1625637300000|2021-07-07 05:55:00|13811.2|13810.3|13812.1|13810.6|13812.7|13811.7|13810|13809.1|437
1625637600000|2021-07-07 06:00:00|13812.2|13810.7|13808.5|13807.6|13812.2|13810.7|13806.4|13805.1|660
1625637900000|2021-07-07 06:05:00|13808.8|13807.9|13803.2|13802.3|13810.2|13809.3|13802.1|13801.1|648
1625638200000|2021-07-07 06:10:00|13803|13802.1|13805.8|13804.3|13805.8|13804.7|13801.1|13800.2|695
1625638500000|2021-07-07 06:15:00|13805.6|13804.7|13809.4|13808.5|13809.7|13808.7|13805|13803.9|557
1625638800000|2021-07-07 06:20:00|13809.5|13808.6|13813.4|13812.5|13814.1|13813.2|13809.5|13808.6|430
1625639100000|2021-07-07 06:25:00|13813.3|13812.4|13815.4|13814.5|13815.8|13814.8|13807.6|13806.3|404
1625639400000|2021-07-07 06:30:00|13815.5|13814.6|13812|13811.1|13815.9|13815|13810.5|13809.1|574
1625639700000|2021-07-07 06:35:00|13811.8|13810.9|13811.3|13810.4|13813.2|13812.3|13808.2|13807.3|522
1625640000000|2021-07-07 06:40:00|13811.4|13810.5|13809|13808.1|13813.3|13812.4|13808.2|13807.3|404
1625640300000|2021-07-07 06:45:00|13809.2|13808.3|13805.2|13804.3|13810.4|13809.5|13803.8|13802.9|536
1625640600000|2021-07-07 06:50:00|13805.5|13804.6|13807.2|13806.3|13808.1|13807.2|13803.8|13802.6|466
1625640900000|2021-07-07 06:55:00|13807|13806.1|13809.2|13807.7|13811|13809.8|13804.1|13803.1|561
1625641200000|2021-07-07 07:00:00|13808.8|13807.9|13809.3|13808.4|13813.6|13812.7|13805.1|13804.2|782
1625641500000|2021-07-07 07:05:00|13809.2|13808.3|13789.2|13787.7|13809.2|13808.3|13788.4|13787.2|850
1625641800000|2021-07-07 07:10:00|13788.7|13787.8|13794.1|13793.2|13794.6|13793.7|13788.6|13787.5|741
1625642100000|2021-07-07 07:15:00|13793.6|13792.7|13797|13796.1|13798.7|13797.8|13791.1|13790.2|731
1625642400000|2021-07-07 07:20:00|13797.3|13796.4|13792.4|13791.5|13797.3|13796.4|13788.9|13788|763
1625642700000|2021-07-07 07:25:00|13792.5|13791.6|13798|13797.1|13799.3|13798.4|13791.8|13790.9|654
1625643000000|2021-07-07 07:30:00|13797.9|13797|13795.4|13794.5|13799.3|13798.4|13794.9|13794|779
1625643300000|2021-07-07 07:35:00|13795.3|13794.4|13793.5|13792.6|13795.6|13794.6|13787|13786|779
1625643600000|2021-07-07 07:40:00|13793.4|13792.5|13794.4|13793.5|13798.5|13797.6|13793.2|13792.3|751
1625643900000|2021-07-07 07:45:00|13794.6|13793.7|13799.9|13799|13805.3|13804.4|13794.3|13793.4|853
1625644200000|2021-07-07 07:50:00|13799.8|13798.9|13799.7|13798.8|13800.6|13799.5|13795.3|13794.4|675
1625644500000|2021-07-07 07:55:00|13799.6|13798.7|13801|13800.1|13805.3|13804.3|13796.8|13795.6|815
1625644800000|2021-07-07 08:00:00|13801.1|13800.2|13806.6|13805.7|13808.5|13807.3|13799.9|13799|1005
1625645100000|2021-07-07 08:05:00|13806.5|13805.6|13805.8|13804.9|13811|13810.1|13805.8|13804.9|737
1625645400000|2021-07-07 08:10:00|13805.9|13805|13807.9|13807|13809.2|13808.3|13804.5|13803.6|704
1625645700000|2021-07-07 08:15:00|13808|13807.1|13804.8|13803.9|13810.3|13809.4|13804.5|13803.6|661
1625646000000|2021-07-07 08:20:00|13804.9|13804|13801.2|13800.3|13805.8|13804.9|13800.4|13799.5|669
1625646300000|2021-07-07 08:25:00|13801.1|13800.2|13801.2|13800.3|13803.3|13802.4|13799.3|13798.4|558
1625646600000|2021-07-07 08:30:00|13801.3|13800.4|13798.2|13797.3|13804.6|13803.7|13797.9|13797|561
1625646900000|2021-07-07 08:35:00|13798.1|13797.2|13791.1|13790.2|13799|13798.1|13790.1|13789.2|794
1625647200000|2021-07-07 08:40:00|13791|13790.1|13791.9|13791|13794.6|13793.6|13789.9|13788.8|729
1625647500000|2021-07-07 08:45:00|13792.1|13791.2|13791.5|13790.6|13793.8|13792.6|13789|13788.1|615
1625647800000|2021-07-07 08:50:00|13791.6|13790.7|13786.1|13785.2|13793.7|13792.8|13786|13785.1|643
1625648100000|2021-07-07 08:55:00|13786.2|13785.3|13780|13779.1|13786.2|13785.3|13777.6|13776.7|925
1625648400000|2021-07-07 09:00:00|13779.4|13778.5|13788.7|13787.8|13788.7|13787.8|13779.4|13778.5|933
1625648700000|2021-07-07 09:05:00|13788.6|13787.7|13788.3|13787.4|13791.4|13790.5|13786.8|13785.9|602
1625649000000|2021-07-07 09:10:00|13788.2|13787.3|13794.9|13794|13798.6|13797.7|13787.2|13786.3|774
1625649300000|2021-07-07 09:15:00|13794.8|13793.9|13796.2|13795.3|13797.8|13796.9|13792.7|13791.8|707
1625649600000|2021-07-07 09:20:00|13796.3|13795.4|13798.7|13797.8|13800.1|13799.2|13794|13793.1|641
1625649900000|2021-07-07 09:25:00|13798.8|13797.9|13802.2|13801.3|13803.3|13802.1|13798|13797.1|606
1625650200000|2021-07-07 09:30:00|13802.1|13801.2|13807.2|13806.3|13809.4|13808.5|13800|13799.1|682
1625650500000|2021-07-07 09:35:00|13807.3|13806.4|13808.2|13807.3|13809.5|13808.6|13805.5|13804.6|495
1625650800000|2021-07-07 09:40:00|13808.3|13807.4|13808.2|13807.3|13810.3|13809.4|13807.7|13806.8|486
1625651100000|2021-07-07 09:45:00|13808.1|13807.2|13806.1|13804.6|13808.6|13807.7|13804.5|13803.6|458
1625651400000|2021-07-07 09:50:00|13806.2|13804.7|13803.2|13802.3|13806.2|13805.2|13800.8|13799.5|544
1625651700000|2021-07-07 09:55:00|13803.7|13802.8|13811.1|13810.2|13811.1|13810.2|13803.7|13802.6|546
1625652000000|2021-07-07 10:00:00|13811|13810.1|13812|13811.1|13812.5|13811.5|13809.1|13808.2|572
1625652300000|2021-07-07 10:05:00|13812.1|13811.2|13811.8|13810.9|13812.1|13811.2|13808.7|13807.8|521
1625652600000|2021-07-07 10:10:00|13811.9|13811|13811.1|13810.2|13815.8|13814.9|13806.5|13805.6|630
1625652900000|2021-07-07 10:15:00|13811.2|13810.3|13816.1|13815.2|13816.4|13815.3|13810.4|13809.5|489
1625653200000|2021-07-07 10:20:00|13816.2|13815.3|13817.5|13816.6|13819.5|13818.6|13816.2|13815.3|556
1625653500000|2021-07-07 10:25:00|13817.6|13816.7|13824.7|13823.8|13825.5|13824.6|13817.5|13816.6|616
1625653800000|2021-07-07 10:30:00|13824.5|13823.6|13820.9|13819.4|13825.3|13824.4|13818.2|13817.3|635
1625654100000|2021-07-07 10:35:00|13820.6|13819.7|13817.3|13816.4|13823.1|13822.2|13813.9|13813|549
1625654400000|2021-07-07 10:40:00|13817.2|13816.3|13814.1|13813.2|13820.7|13819.8|13813.7|13812.8|587
1625654700000|2021-07-07 10:45:00|13814.5|13813.6|13825|13824.1|13825.2|13824.3|13813.6|13812.7|673
1625655000000|2021-07-07 10:50:00|13825.1|13824.2|13820.6|13819.7|13825.3|13824.4|13820.5|13819.6|576
1625655300000|2021-07-07 10:55:00|13820.5|13819.6|13824.2|13823.3|13826.1|13825.2|13819.9|13819|602
1625655600000|2021-07-07 11:00:00|13824.1|13823.2|13825|13824.1|13825.9|13825|13818.5|13817.6|663
1625655900000|2021-07-07 11:05:00|13825.1|13824.2|13827.2|13826.3|13829.4|13828.5|13823.9|13823|570
1625656200000|2021-07-07 11:10:00|13827.3|13826.4|13828|13827.1|13830.1|13829.2|13825.9|13825|646
1625656500000|2021-07-07 11:15:00|13827.9|13827|13828|13827.1|13829.4|13828.5|13827|13826.1|549
1625656800000|2021-07-07 11:20:00|13827.1|13826.2|13821.5|13820|13827.1|13826.2|13820.6|13819.7|577
1625657100000|2021-07-07 11:25:00|13821.6|13820.1|13824.2|13823.3|13826.4|13825.2|13820|13818.9|717
1625657400000|2021-07-07 11:30:00|13824|13823.1|13828.3|13827.4|13828.4|13827.5|13820|13819.1|604
1625657700000|2021-07-07 11:35:00|13828.4|13827.5|13829|13828.1|13829.5|13828.6|13825.7|13824.8|500
1625658000000|2021-07-07 11:40:00|13829.1|13828.2|13831.2|13830.3|13836.1|13835.2|13829|13828.1|591
1625658300000|2021-07-07 11:45:00|13831.1|13830.2|13828.7|13827.8|13834.2|13833.1|13828.7|13827.8|633
1625658600000|2021-07-07 11:50:00|13828.8|13827.9|13835.4|13834.5|13835.8|13834.9|13828.7|13827.8|510
1625658900000|2021-07-07 11:55:00|13835.9|13834.4|13831|13830.1|13836.4|13835.5|13828.9|13827.8|677
1625659200000|2021-07-07 12:00:00|13831.1|13830.2|13836.6|13835.7|13838.4|13837.5|13830.1|13829.2|674
1625659500000|2021-07-07 12:05:00|13836.7|13835.8|13838.1|13837.2|13840.3|13839.1|13835.6|13834.2|726
1625659800000|2021-07-07 12:10:00|13838.2|13837.3|13838|13837.1|13841.8|13840.9|13837.4|13836.5|771
1625660100000|2021-07-07 12:15:00|13838.1|13837.2|13833|13832.1|13841.2|13839.9|13832.8|13831.7|979
1625660400000|2021-07-07 12:20:00|13832.9|13832|13840.8|13839.9|13842.5|13841.5|13831.9|13830.7|881
1625660700000|2021-07-07 12:25:00|13840.9|13840|13836.9|13835.4|13841.9|13840.7|13834.9|13834|890
1625661000000|2021-07-07 12:30:00|13836.1|13835.2|13828.3|13827.4|13836.4|13835.2|13824.7|13823.3|1042
1625661300000|2021-07-07 12:35:00|13828.4|13827.5|13828.8|13827.9|13832.2|13831.3|13825.2|13824.3|952
1625661600000|2021-07-07 12:40:00|13829.4|13828.3|13825.4|13823.9|13829.6|13828.7|13822.4|13821.2|795
1625661900000|2021-07-07 12:45:00|13825.3|13823.8|13824.9|13824|13828.3|13827.4|13823.4|13822.5|867
1625662200000|2021-07-07 12:50:00|13825|13824.1|13826.1|13825.2|13828|13827.1|13821.3|13820.4|844
1625662500000|2021-07-07 12:55:00|13826.5|13825.6|13822.2|13821.3|13827|13826.1|13818.7|13817.8|818
1625662800000|2021-07-07 13:00:00|13822|13821.1|13819.7|13818.2|13824.4|13823.5|13818.7|13817.8|993
1625663100000|2021-07-07 13:05:00|13819.5|13818.6|13813.8|13812.3|13820.5|13819.6|13812.8|13811.3|774
1625663400000|2021-07-07 13:10:00|13813.5|13812.6|13815.2|13813.7|13818.4|13817.2|13813|13812.1|901
1625663700000|2021-07-07 13:15:00|13815.1|13813.6|13812.1|13811.2|13820|13818.9|13812.1|13811|868
1625664000000|2021-07-07 13:20:00|13811.8|13810.9|13808.4|13807.5|13815.8|13814.9|13806.8|13805.7|760
1625664300000|2021-07-07 13:25:00|13808.2|13807.3|13808.5|13807|13810.5|13809.3|13806|13805|554
1625664600000|2021-07-07 13:30:00|13808.6|13807.7|13817.1|13815.6|13817.4|13816|13805|13804|803
1625664900000|2021-07-07 13:35:00|13816.7|13815.2|13815.2|13813.7|13820.2|13819.3|13812.7|13811.7|702
1625665200000|2021-07-07 13:40:00|13815|13813.5|13810.9|13809.4|13817.8|13816.9|13805.9|13804.6|775
1625665500000|2021-07-07 13:45:00|13811.2|13809.7|13807.1|13805.6|13812.7|13811.5|13806.1|13804.9|816
1625665800000|2021-07-07 13:50:00|13806.9|13806|13804.6|13803.1|13807.4|13806.3|13804.1|13802.8|968
1625666100000|2021-07-07 13:55:00|13804.5|13803|13810.2|13809.3|13811|13809.8|13804.4|13802.9|730
1625666400000|2021-07-07 14:00:00|13810.1|13809.2|13794.9|13793.4|13811.3|13809.8|13794.3|13793.4|1008
1625666700000|2021-07-07 14:05:00|13794.5|13793|13787.6|13786.7|13798.7|13797.5|13786.2|13785.2|1194
1625667000000|2021-07-07 14:10:00|13787.3|13786.4|13781.6|13780.1|13788.4|13786.9|13780.2|13779.1|1069
1625667300000|2021-07-07 14:15:00|13781.4|13779.9|13776.1|13774.6|13784.3|13783.2|13775.7|13774.5|962
1625667600000|2021-07-07 14:20:00|13775.9|13774.4|13777.2|13776.3|13778.4|13777|13771.1|13770|1105
1625667900000|2021-07-07 14:25:00|13777.1|13776.2|13764.4|13762.9|13777.8|13776.7|13763.2|13761.8|1157
1625668200000|2021-07-07 14:30:00|13764.5|13763|13758|13756.5|13765.6|13764.4|13757.5|13756.3|1226
1625668500000|2021-07-07 14:35:00|13757.6|13756.7|13759.6|13758.1|13768.7|13767.8|13757|13755.6|1216
1625668800000|2021-07-07 14:40:00|13759.5|13758|13761.8|13760.3|13763.6|13762.1|13754.4|13753.4|1214
1625669100000|2021-07-07 14:45:00|13761.9|13760.4|13764.3|13762.8|13767.8|13766.3|13759.4|13758.1|1153
1625669400000|2021-07-07 14:50:00|13764.4|13762.9|13773.6|13772.1|13774.5|13773.2|13761.2|13759.9|1161
1625669700000|2021-07-07 14:55:00|13773.5|13772|13778.2|13777.3|13781|13779.9|13770.9|13769.7|1150
1625670000000|2021-07-07 15:00:00|13778.1|13777.2|13781.5|13780|13781.5|13780.3|13774.9|13773.5|1132
1625670300000|2021-07-07 15:05:00|13781.4|13779.9|13779.9|13779|13785.7|13784.8|13777|13776.1|1001
1625670600000|2021-07-07 15:10:00|13780.2|13779.3|13774.9|13774|13781.6|13780.7|13771.8|13770.9|1055
1625670900000|2021-07-07 15:15:00|13774.6|13773.7|13777.4|13776.5|13778.4|13777.3|13772.9|13771.8|860
1625671200000|2021-07-07 15:20:00|13777.3|13776.4|13771.1|13769.6|13778.5|13777.3|13770.5|13769.3|942
1625671500000|2021-07-07 15:25:00|13770.8|13769.3|13771.8|13770.9|13774.5|13773|13769.8|13768.4|876
1625671800000|2021-07-07 15:30:00|13771.7|13770.8|13774.8|13773.9|13774.8|13773.9|13769.6|13768.6|911
1625672100000|2021-07-07 15:35:00|13775|13774.1|13784.1|13783.2|13785.2|13784.1|13774|13773.1|841
1625672400000|2021-07-07 15:40:00|13784.2|13783.3|13785.3|13784.4|13787.5|13786.6|13783.7|13782.7|721
1625672700000|2021-07-07 15:45:00|13785.2|13784.3|13786.2|13785.3|13786.2|13785.3|13782.3|13781.4|700
1625673000000|2021-07-07 15:50:00|13786.1|13785.2|13786.9|13786|13790.9|13789.7|13785|13783.9|646
1625673300000|2021-07-07 15:55:00|13787|13786.1|13792.6|13791.7|13793.6|13792.4|13785.3|13784.4|780
1625673600000|2021-07-07 16:00:00|13792.4|13791.5|13798.2|13797.3|13801|13800.1|13791.5|13790.6|811
1625673900000|2021-07-07 16:05:00|13798.3|13797.4|13792.9|13792|13799.2|13798.1|13792.6|13791.4|813
1625674200000|2021-07-07 16:10:00|13792.8|13791.9|13793|13792.1|13796.7|13795.8|13792.7|13791.4|697
1625674500000|2021-07-07 16:15:00|13792.9|13792|13793.2|13792.3|13794.8|13793.4|13787.8|13786.9|636
1625674800000|2021-07-07 16:20:00|13793.5|13792|13791.5|13790.6|13795|13794.1|13790.1|13789.2|512
1625675100000|2021-07-07 16:25:00|13791.4|13790.5|13791.8|13790.3|13792.7|13791.7|13788.2|13787.3|581
1625675400000|2021-07-07 16:30:00|13791.9|13790.4|13795.7|13794.8|13795.9|13795|13790.3|13789.2|618
1625675700000|2021-07-07 16:35:00|13795.8|13794.9|13793.7|13792.8|13795.9|13795|13792.5|13791.3|393
1625676000000|2021-07-07 16:40:00|13793.6|13792.7|13797.7|13796.8|13798|13796.8|13793.3|13792.2|588
1625676300000|2021-07-07 16:45:00|13797.6|13796.7|13800.1|13799.2|13800.4|13799.5|13796|13795.1|548
1625676600000|2021-07-07 16:50:00|13800.3|13799.4|13795.6|13794.1|13801|13800|13795.1|13793.9|483
1625676900000|2021-07-07 16:55:00|13795.2|13794.3|13797.7|13796.2|13798.2|13797.1|13794.3|13793.1|631
1625677200000|2021-07-07 17:00:00|13797.8|13796.3|13796|13794.5|13799.1|13797.9|13795.7|13794.5|514
1625677500000|2021-07-07 17:05:00|13795.9|13794.4|13794.1|13793.2|13798.2|13796.9|13794.1|13792.9|427
1625677800000|2021-07-07 17:10:00|13794.2|13793.3|13798.6|13797.1|13799.8|13798.6|13793.2|13792.2|556
1625678100000|2021-07-07 17:15:00|13798.5|13797|13797.8|13796.3|13799.4|13798.4|13797.4|13796.1|412
1625678400000|2021-07-07 17:20:00|13797.9|13796.4|13791.2|13790.3|13799|13797.6|13791.2|13790.2|512
1625678700000|2021-07-07 17:25:00|13791.3|13790.4|13796.5|13795.6|13797|13795.7|13791|13790.1|483
1625679000000|2021-07-07 17:30:00|13796.4|13795.5|13800.2|13798.7|13802.2|13801.3|13796.3|13795.4|429
1625679300000|2021-07-07 17:35:00|13799.8|13798.9|13798.4|13796.9|13800.2|13798.9|13797.1|13795.9|376
1625679600000|2021-07-07 17:40:00|13798.5|13797|13796.9|13795.4|13798.5|13797.2|13795.7|13794.4|476
1625679900000|2021-07-07 17:45:00|13796.8|13795.3|13798.6|13797.7|13799.6|13798.3|13795.5|13794.4|391
1625680200000|2021-07-07 17:50:00|13798.4|13797.5|13795.8|13794.9|13798.7|13797.5|13795.8|13794.5|389
1625680500000|2021-07-07 17:55:00|13796|13795.1|13797.4|13793|13797.6|13796.3|13795.4|13793|544
1625680800000|2021-07-07 18:00:00|13797.1|13793.7|13812.3|13810.8|13818.3|13816.8|13790.2|13788.7|1748
1625681100000|2021-07-07 18:05:00|13811.9|13810.4|13812.2|13810.7|13813.4|13812.4|13800.3|13798.8|1703
1625681400000|2021-07-07 18:10:00|13812|13811.1|13803.6|13802.7|13813.4|13812.5|13802.5|13801.3|1192
1625681700000|2021-07-07 18:15:00|13803.5|13802.6|13815.2|13814.3|13815.5|13814.5|13802.4|13801|1087
1625682000000|2021-07-07 18:20:00|13815.5|13814|13808.3|13807.4|13816.6|13815.3|13805.8|13804.9|926
1625682300000|2021-07-07 18:25:00|13808.4|13807.5|13806.9|13806|13813.3|13812.4|13806.1|13805.2|824
1625682600000|2021-07-07 18:30:00|13807|13806.1|13806.9|13805.4|13808.2|13806.7|13802.8|13801.6|718
1625682900000|2021-07-07 18:35:00|13807|13805.5|13804.6|13803.7|13807.9|13807|13803|13802.1|639
1625683200000|2021-07-07 18:40:00|13804.5|13803.6|13803.6|13802.7|13807.1|13806|13802.4|13801.5|675
1625683500000|2021-07-07 18:45:00|13803.5|13802.6|13803.9|13803|13805.3|13804.3|13802.4|13801.5|489
1625683800000|2021-07-07 18:50:00|13803.6|13802.7|13799.5|13798|13804.6|13803.5|13798.9|13797.9|508
1625684100000|2021-07-07 18:55:00|13799.4|13798.6|13800.9|13800|13802.4|13801.4|13799.2|13798.3|650
1625684400000|2021-07-07 19:00:00|13801|13800.1|13801.8|13800.9|13802.6|13801.4|13799.2|13798.3|657
1625684700000|2021-07-07 19:05:00|13801.7|13800.8|13799.4|13797.9|13802.8|13801.5|13798.2|13797|896
1625685000000|2021-07-07 19:10:00|13799.5|13798|13799.7|13798.8|13801.2|13800|13797.2|13796|675
1625685300000|2021-07-07 19:15:00|13799.8|13798.9|13802.9|13802|13803.3|13802.2|13798.7|13797.6|656
1625685600000|2021-07-07 19:20:00|13802.8|13801.9|13805.8|13804.9|13806.8|13805.6|13802.4|13801.3|655
1625685900000|2021-07-07 19:25:00|13805.7|13804.8|13805|13804.1|13807|13806.1|13804.6|13803.7|442
1625686200000|2021-07-07 19:30:00|13804.8|13803.9|13808.4|13807.5|13808.6|13807.7|13804.4|13803.5|519
1625686500000|2021-07-07 19:35:00|13808.3|13807.4|13806.5|13805.6|13808.5|13807.6|13804.8|13803.8|359
1625686800000|2021-07-07 19:40:00|13806.4|13805.5|13804.3|13803.4|13806.6|13805.7|13804|13803.1|323
1625687100000|2021-07-07 19:45:00|13804.2|13803.3|13804.9|13803.4|13806.6|13805.4|13804|13802.8|364
1625687400000|2021-07-07 19:50:00|13805.1|13804.2|13805.5|13804|13806.7|13805.5|13804.5|13803.3|361
1625687700000|2021-07-07 19:55:00|13805.3|13803.8|13799.7|13798.8|13805.3|13804.1|13794.4|13793.3|1000
1625688000000|2021-07-07 20:00:00|13799.8|13798.9|13798.2|13797.3|13801.9|13800.7|13796.6|13795.5|644
1625688300000|2021-07-07 20:05:00|13798.1|13797.2|13798.7|13797.2|13799.7|13798.5|13796.4|13794.9|359
1625688600000|2021-07-07 20:10:00|13798.6|13797.1|13802.4|13800.9|13803|13801.8|13796.6|13795.4|356
1625688900000|2021-07-07 20:15:00|13802.5|13801|13800.5|13799|13802.6|13801.3|13799.7|13798.8|168
1625689200000|2021-07-07 20:20:00|13800.7|13799.2|13801.4|13799.9|13801.8|13800.6|13799.4|13798.1|174
1625689500000|2021-07-07 20:25:00|13801.3|13799.8|13800.8|13799.3|13801.5|13800|13799.8|13798.4|173
1625689800000|2021-07-07 20:30:00|13800.7|13799.2|13801.8|13800.3|13802|13800.5|13800.3|13799.1|94
1625690100000|2021-07-07 20:35:00|13801.9|13800.4|13802.2|13800.7|13803.6|13802.1|13801.9|13800.4|184
1625690400000|2021-07-07 20:40:00|13802.3|13800.8|13802.3|13800.8|13803.9|13802.6|13801.8|13800.3|226
1625690700000|2021-07-07 20:45:00|13802.1|13800.6|13800.8|13799.3|13802.7|13801.2|13800.8|13799.1|212
1625691000000|2021-07-07 20:50:00|13801.2|13799.7|13801.4|13799.9|13802.2|13800.7|13799.4|13797.9|711
1625691300000|2021-07-07 20:55:00|13801.2|13799.7|13805.4|13798.2|13809.5|13801|13799.8|13792.9|964
1625691600000|2021-07-07 21:00:00|13805.6|13798.3|13808.6|13797.6|13810.7|13799.7|13805.4|13795.2|46
1625691900000|2021-07-07 21:05:00|13807.9|13796.9|13808.9|13797.9|13812.2|13801.2|13806.3|13795.3|155
1625692200000|2021-07-07 21:10:00|13809.1|13798.1|13809.9|13798.9|13811.1|13800.1|13806.6|13795.6|180
1625692500000|2021-07-07 21:15:00|13809.6|13798.6|13807.7|13796.7|13816.9|13805.9|13804.4|13795.9|306
1625692800000|2021-07-07 21:20:00|13805.6|13799|13805.5|13798.2|13809.8|13802|13801.8|13795.1|194
1625693100000|2021-07-07 21:25:00|13804.9|13798.7|13804.6|13798|13807.3|13801.1|13800.6|13794.6|132
1625693400000|2021-07-07 21:30:00|13805.5|13799.5|13803.3|13799.3|13809.9|13801.7|13799.9|13792.2|235
1625693700000|2021-07-07 21:35:00|13802.5|13799.5|13805.9|13794.9|13808|13800.4|13802.5|13794.9|307
1625694000000|2021-07-07 21:40:00|13806.2|13796.9|13802.6|13797.4|13807.3|13801.3|13800.9|13791.5|273
1625694300000|2021-07-07 21:45:00|13803.3|13796.1|13805.1|13797|13806.7|13800|13799.7|13795.4|165
1625694600000|2021-07-07 21:50:00|13805.2|13797.6|13802.8|13798.7|13805.7|13800|13801.7|13796.9|124
1625694900000|2021-07-07 21:55:00|13803.1|13799.3|13802.9|13798.5|13803.9|13800|13800.3|13796.9|107
1625695200000|2021-07-07 22:00:00|13803.6|13797.2|13802.7|13799.9|13810.2|13801|13801|13795.7|550
1625695500000|2021-07-07 22:05:00|13802.8|13800|13802.7|13799.4|13803.5|13801.1|13802.1|13798.7|205
1625695800000|2021-07-07 22:10:00|13802.6|13799.5|13802.4|13800.1|13802.8|13800.6|13801.8|13799|227
1625696100000|2021-07-07 22:15:00|13802.6|13799.3|13803.2|13801.7|13803.8|13802|13802.3|13799.2|259
1625696400000|2021-07-07 22:20:00|13803.3|13801.8|13803.4|13800.6|13804|13802.1|13802.7|13800.3|127
1625696700000|2021-07-07 22:25:00|13803.5|13800.7|13803.7|13801|13804.9|13802.6|13801.4|13799.1|295
1625697000000|2021-07-07 22:30:00|13803.4|13801.1|13803.7|13800.8|13804.5|13802.6|13803|13799.9|225
1625697300000|2021-07-07 22:35:00|13803.6|13801|13804.5|13802.3|13805.2|13803|13803.1|13800|205
1625697600000|2021-07-07 22:40:00|13804.2|13802.7|13803.9|13802.4|13805.1|13803.6|13803.6|13800.7|204
1625697900000|2021-07-07 22:45:00|13804|13801.8|13804.8|13801.1|13805|13802.7|13803.6|13800.9|194
1625698200000|2021-07-07 22:50:00|13804.7|13801.4|13804.1|13802.6|13805.5|13803.2|13803.6|13800.9|243
1625698500000|2021-07-07 22:55:00|13804.5|13802.4|13805.1|13802.5|13806.4|13804|13804.4|13801.4|243
1625698800000|2021-07-07 23:00:00|13805|13802.6|13803.4|13801.9|13806.5|13804.7|13803.4|13801.2|241
1625699100000|2021-07-07 23:05:00|13803.9|13801.4|13803.8|13802.3|13804.4|13802.9|13802.1|13800.1|193
1625699400000|2021-07-07 23:10:00|13803.6|13802.1|13802.5|13801|13804.2|13802.4|13801.8|13800.3|152
1625699700000|2021-07-07 23:15:00|13802.6|13801.1|13803.4|13801.9|13803.7|13802.2|13802|13800.5|136
1625700000000|2021-07-07 23:20:00|13803.5|13802|13803.5|13802|13803.8|13802.4|13802.4|13800.9|197
1625700300000|2021-07-07 23:25:00|13803.6|13802.1|13803.1|13801.6|13803.6|13802.1|13802.8|13801.3|97
1625700600000|2021-07-07 23:30:00|13802.9|13801.4|13802|13800.5|13803.4|13801.9|13801.8|13800.3|149
1625700900000|2021-07-07 23:35:00|13801.7|13800.2|13802.8|13801.3|13803.1|13801.6|13801.7|13800.2|189
1625701200000|2021-07-07 23:40:00|13802.7|13801.2|13802.7|13801.2|13803.1|13801.6|13801.6|13800.1|133
1625701500000|2021-07-07 23:45:00|13802.4|13800.9|13801.5|13800|13803.9|13802.4|13801|13799.8|145
1625701800000|2021-07-07 23:50:00|13801.6|13800.1|13799.6|13798.1|13801.7|13800.4|13799.5|13798|161
1625702100000|2021-07-07 23:55:00|13799.4|13797.9|13800.5|13799|13800.9|13799.4|13799.1|13797.6|203
1625702400000|2021-07-08 00:00:00|13800.6|13799.1|13798.7|13797.2|13801.1|13799.6|13796.5|13795|506
1625702700000|2021-07-08 00:05:00|13798.8|13797.3|13800|13798.5|13802|13800.5|13798.8|13797.3|413
1625703000000|2021-07-08 00:10:00|13800.1|13798.6|13802.3|13800.8|13803.1|13801.8|13799.7|13798.2|377
1625703300000|2021-07-08 00:15:00|13802.4|13800.9|13799.2|13797.7|13802.7|13801.2|13798.8|13797.4|332
1625703600000|2021-07-08 00:20:00|13799.4|13797.9|13799.7|13798.8|13800|13798.8|13798.3|13796.8|341
1625703900000|2021-07-08 00:25:00|13799.8|13798.9|13799.1|13797.6|13799.9|13798.9|13798.2|13796.8|302
1625704200000|2021-07-08 00:30:00|13798.8|13797.3|13798.2|13797.3|13799.7|13798.6|13796.6|13795.1|362
1625704500000|2021-07-08 00:35:00|13798.1|13797.2|13797.4|13795.9|13798.9|13797.4|13795.8|13794.7|430
1625704800000|2021-07-08 00:40:00|13797.3|13795.8|13796.3|13794.8|13798.6|13797.2|13796|13794.7|333
1625705100000|2021-07-08 00:45:00|13796.4|13794.9|13794.6|13793.1|13797.2|13796|13793.1|13791.9|420
1625705400000|2021-07-08 00:50:00|13794.7|13793.2|13793.1|13791.6|13794.9|13793.4|13791.6|13790.3|458
1625705700000|2021-07-08 00:55:00|13793.3|13791.8|13790.6|13789.1|13794.3|13792.9|13789.6|13788.2|436
1625706000000|2021-07-08 01:00:00|13791.2|13789.7|13787.6|13786.1|13792.1|13791.2|13786.2|13784.9|392
1625706300000|2021-07-08 01:05:00|13787.3|13786.4|13791.9|13790.4|13793.1|13791.6|13787.3|13786.4|427
1625706600000|2021-07-08 01:10:00|13792|13790.5|13789.7|13788.2|13792|13790.8|13787.8|13786.6|440
1625706900000|2021-07-08 01:15:00|13789.6|13788.1|13783.7|13782.2|13789.9|13788.4|13783.4|13782|467
1625707200000|2021-07-08 01:20:00|13783.6|13782.1|13787.6|13786.1|13787.7|13786.2|13783.1|13781.6|476
1625707500000|2021-07-08 01:25:00|13787.8|13786.3|13785.7|13784.2|13789.4|13788.4|13785.1|13783.9|402
1625707800000|2021-07-08 01:30:00|13786.1|13784.6|13787.2|13786.3|13788.7|13787.5|13783.5|13782.6|546
1625708100000|2021-07-08 01:35:00|13787.5|13786|13788.8|13787.9|13788.9|13787.9|13785.4|13784.1|477
1625708400000|2021-07-08 01:40:00|13788.9|13788|13794|13792.5|13794.5|13793|13788.8|13787.4|564
1625708700000|2021-07-08 01:45:00|13793.9|13792.4|13791|13789.5|13795.2|13793.8|13790.5|13789.1|534
1625709000000|2021-07-08 01:50:00|13791.1|13789.6|13786.5|13785.6|13791.1|13789.9|13783.5|13782|601
1625709300000|2021-07-08 01:55:00|13786.4|13785.5|13781.8|13780.3|13787.3|13786|13780.2|13778.9|630
1625709600000|2021-07-08 02:00:00|13781.9|13780.4|13785.1|13783.6|13785.6|13784.1|13781.9|13780.4|579
1625709900000|2021-07-08 02:05:00|13784.9|13783.4|13785.9|13784.4|13786.2|13784.7|13782.6|13781.1|614
1625710200000|2021-07-08 02:10:00|13786|13784.5|13789|13787.5|13789|13787.5|13783.9|13782.8|507
1625710500000|2021-07-08 02:15:00|13788.9|13787.4|13785.6|13784.1|13790|13788.5|13783.4|13781.9|454
1625710800000|2021-07-08 02:20:00|13785.5|13784|13780.1|13779.2|13785.9|13784.5|13779.9|13778.9|474
1625711100000|2021-07-08 02:25:00|13780|13779.1|13783.1|13781.6|13784|13782.6|13779.8|13778.8|418
1625711400000|2021-07-08 02:30:00|13783.2|13781.7|13779|13778.1|13783.6|13782.1|13778.5|13777|595
1625711700000|2021-07-08 02:35:00|13779.4|13777.9|13775.8|13774.3|13780|13778.5|13775.1|13773.9|436
1625712000000|2021-07-08 02:40:00|13775.9|13774.4|13777.9|13777|13779.2|13777.7|13775.6|13774.1|431
1625712300000|2021-07-08 02:45:00|13777.8|13776.9|13781.2|13779.7|13782.2|13780.8|13777|13775.8|423
1625712600000|2021-07-08 02:50:00|13781.3|13779.8|13781.7|13780.2|13783.3|13781.8|13780.4|13779|361
1625712900000|2021-07-08 02:55:00|13781.6|13780.1|13782|13780.5|13782.7|13781.2|13780.1|13778.6|371
1625713200000|2021-07-08 03:00:00|13781.9|13780.4|13784|13782.5|13784.3|13783|13780.1|13778.8|338
1625713500000|2021-07-08 03:05:00|13783.9|13782.4|13784.7|13783.8|13785.5|13784|13783.6|13782.3|367
1625713800000|2021-07-08 03:10:00|13784.8|13783.9|13785.6|13784.7|13787|13785.7|13784.5|13783.2|355
1625714100000|2021-07-08 03:15:00|13785.5|13784.6|13785.4|13784.5|13785.9|13784.8|13783.7|13782.3|335
1625714400000|2021-07-08 03:20:00|13785.5|13784.6|13785.6|13784.7|13786.3|13785|13784.5|13783.3|336
1625714700000|2021-07-08 03:25:00|13785.7|13784.8|13783|13781.5|13786|13784.8|13782.2|13780.9|285
1625715000000|2021-07-08 03:30:00|13783.1|13781.6|13784.7|13783.2|13784.7|13783.5|13782.5|13781.2|338
1625715300000|2021-07-08 03:35:00|13784.8|13783.3|13782.9|13781.4|13785.1|13783.8|13782.5|13781.2|313
1625715600000|2021-07-08 03:40:00|13782.6|13781.7|13784.5|13783.6|13784.9|13783.7|13781.9|13780.7|406
1625715900000|2021-07-08 03:45:00|13784.8|13783.3|13784.5|13783.6|13785.2|13784|13783.6|13782.4|341
1625716200000|2021-07-08 03:50:00|13784.4|13783.5|13785.1|13784.2|13785.4|13784.3|13783.7|13782.3|246
1625716500000|2021-07-08 03:55:00|13785.2|13784.3|13783.4|13782.5|13785.6|13784.6|13783.2|13781.8|299
1625716800000|2021-07-08 04:00:00|13783.5|13782.6|13785.8|13784.9|13786.2|13785.1|13782.2|13781|334
1625717100000|2021-07-08 04:05:00|13786|13785.1|13786.6|13785.1|13787.7|13786.4|13784|13782.7|310
1625717400000|2021-07-08 04:10:00|13786.5|13785|13785.7|13784.2|13786.6|13785.1|13782.5|13781.6|302
1625717700000|2021-07-08 04:15:00|13785.8|13784.3|13785.6|13784.1|13786.7|13785.6|13785|13783.7|333
1625718000000|2021-07-08 04:20:00|13785.5|13784|13785.8|13784.9|13787.1|13786|13784.3|13783.2|254
1625718300000|2021-07-08 04:25:00|13785.9|13785|13785.7|13784.8|13786.1|13785|13783.9|13782.6|231
1625718600000|2021-07-08 04:30:00|13785.8|13784.9|13783.5|13782.6|13786.9|13785.6|13783.4|13782.3|279
1625718900000|2021-07-08 04:35:00|13783.6|13782.7|13782.7|13781.2|13784.9|13783.6|13782.1|13780.9|280
1625719200000|2021-07-08 04:40:00|13782.8|13781.3|13785.1|13783.6|13785.2|13783.9|13781.8|13780.3|280
1625719500000|2021-07-08 04:45:00|13785.2|13783.7|13784.9|13783.4|13786.2|13784.9|13783.2|13782.2|270
1625719800000|2021-07-08 04:50:00|13784.8|13783.3|13786.2|13784.7|13786.5|13785.1|13784.6|13783.2|328
1625720100000|2021-07-08 04:55:00|13786.1|13784.6|13786.9|13785.4|13787.1|13785.9|13785.5|13784.3|301
1625720400000|2021-07-08 05:00:00|13786.8|13785.3|13779.9|13779|13786.8|13785.5|13779.1|13778.2|412
1625720700000|2021-07-08 05:05:00|13780|13779.1|13779.3|13777.8|13780.1|13779.1|13777.9|13776.7|403
1625721000000|2021-07-08 05:10:00|13779.2|13777.7|13782.1|13780.6|13782.2|13781|13778.2|13777|367
1625721300000|2021-07-08 05:15:00|13782|13780.5|13782.7|13781.8|13787.3|13786.1|13781.3|13780|696
1625721600000|2021-07-08 05:20:00|13782.6|13781.7|13784.3|13782.8|13784.8|13783.7|13782|13780.8|399
1625721900000|2021-07-08 05:25:00|13784.1|13783.2|13785.6|13784.7|13786.6|13785.5|13783.7|13782.5|319
1625722200000|2021-07-08 05:30:00|13785.5|13784.6|13784.8|13783.9|13786.5|13785.6|13784.1|13782.6|549
1625722500000|2021-07-08 05:35:00|13784.9|13784|13789.4|13788.5|13790|13788.9|13784|13782.8|774
1625722800000|2021-07-08 05:40:00|13789.7|13788.2|13789.3|13788.4|13790.8|13789.7|13788.3|13787.1|641
1625723100000|2021-07-08 05:45:00|13789.2|13788.3|13788.9|13787.4|13790.8|13789.6|13788|13786.6|604
1625723400000|2021-07-08 05:50:00|13789|13787.5|13793.3|13792.4|13794.2|13792.9|13787.7|13786.8|733
1625723700000|2021-07-08 05:55:00|13793.4|13792.5|13794.8|13793.3|13795.8|13794.3|13793.2|13792.2|579
1625724000000|2021-07-08 06:00:00|13794.9|13793.4|13788.8|13787.3|13794.9|13793.4|13787.5|13786.3|789
1625724300000|2021-07-08 06:05:00|13788.7|13787.2|13785.5|13784.6|13791.6|13790.4|13783|13781.8|703
1625724600000|2021-07-08 06:10:00|13785.9|13784.4|13787.3|13786.4|13788.9|13787.9|13784.3|13783.1|659
1625724900000|2021-07-08 06:15:00|13787.6|13786.1|13783.1|13782.2|13787.6|13786.3|13780.9|13780|610
1625725200000|2021-07-08 06:20:00|13783|13782.1|13782.7|13781.2|13785.2|13784.3|13781.1|13780.1|538
1625725500000|2021-07-08 06:25:00|13782.3|13781.4|13780.1|13779.2|13786.3|13785.4|13780.1|13779.2|615
1625725800000|2021-07-08 06:30:00|13780|13779.1|13773.8|13772.3|13780.6|13779.7|13770.7|13769.3|931
1625726100000|2021-07-08 06:35:00|13773.9|13772.4|13773.8|13772.9|13775.8|13774.8|13771.4|13770.5|883
1625726400000|2021-07-08 06:40:00|13773.7|13772.8|13773.2|13772.3|13775.8|13774.9|13770.9|13769.9|697
1625726700000|2021-07-08 06:45:00|13773.1|13772.2|13771.3|13770.4|13774.3|13773.2|13770|13769.1|782
1625727000000|2021-07-08 06:50:00|13771.1|13770.2|13766.6|13765.7|13773|13772|13766.6|13765.3|787
1625727300000|2021-07-08 06:55:00|13766.9|13766|13774.7|13773.8|13774.8|13773.9|13766.1|13765.2|916
1625727600000|2021-07-08 07:00:00|13774.9|13774|13764.6|13763.7|13778.1|13777.2|13763.4|13762.3|1248
1625727900000|2021-07-08 07:05:00|13764.9|13763.4|13767.8|13766.9|13772.5|13771.6|13760.5|13759.6|1068
1625728200000|2021-07-08 07:10:00|13767.6|13766.7|13774.6|13773.7|13774.9|13774|13767.5|13766.6|911
1625728500000|2021-07-08 07:15:00|13774.5|13773.6|13766.7|13765.8|13775.6|13774.7|13765.3|13764.2|1089
1625728800000|2021-07-08 07:20:00|13766.8|13765.9|13763.6|13762.7|13770.8|13769.9|13761.3|13760.4|1005
1625729100000|2021-07-08 07:25:00|13763.8|13762.9|13769.5|13768.6|13771.6|13770.5|13763.8|13762.9|1156
1625729400000|2021-07-08 07:30:00|13769.6|13768.7|13774.4|13773.5|13774.4|13773.5|13766.4|13765.3|1161
1625729700000|2021-07-08 07:35:00|13774.7|13773.8|13779.7|13778.2|13780|13778.6|13773.8|13772.6|986
1625730000000|2021-07-08 07:40:00|13779.6|13778.1|13780|13779.1|13782.9|13782|13777.7|13776.7|890
1625730300000|2021-07-08 07:45:00|13779.7|13778.8|13772.5|13771.6|13779.9|13779|13768.5|13767.3|1197
1625730600000|2021-07-08 07:50:00|13772.6|13771.7|13777.1|13775.6|13777.4|13776.2|13763.5|13762.6|1144
1625730900000|2021-07-08 07:55:00|13777|13775.5|13779|13778.1|13780|13779|13771.9|13770.8|1311
1625731200000|2021-07-08 08:00:00|13779.1|13778.2|13775.7|13774.2|13779.5|13778.5|13772.5|13771.5|1298
1625731500000|2021-07-08 08:05:00|13775.9|13774.4|13773.2|13772.3|13779.1|13778.2|13771.1|13769.8|1293
1625731800000|2021-07-08 08:10:00|13773.5|13772|13779|13778.1|13779.6|13778.7|13767.3|13766.4|1120
1625732100000|2021-07-08 08:15:00|13779.2|13778.3|13782.6|13781.7|13784.7|13783.8|13777.1|13775.9|1072
1625732400000|2021-07-08 08:20:00|13782.5|13781.6|13781.4|13780.5|13784.6|13783.5|13773.6|13772.5|1111
1625732700000|2021-07-08 08:25:00|13781.3|13780.4|13779.7|13778.8|13784.1|13783.2|13777.4|13776.4|1114
1625733000000|2021-07-08 08:30:00|13779.9|13779|13779.9|13778.4|13784.7|13783.5|13778.4|13777.2|1089
1625733300000|2021-07-08 08:35:00|13779.7|13778.2|13780.2|13778.7|13781.9|13780.9|13774.1|13773|1248
1625733600000|2021-07-08 08:40:00|13779.9|13779|13780.7|13779.2|13780.8|13779.6|13773.3|13772|1018
1625733900000|2021-07-08 08:45:00|13780.3|13779.4|13782.9|13781.4|13783.5|13782.3|13775.3|13774.4|970
1625734200000|2021-07-08 08:50:00|13782.4|13781.5|13779.7|13778.8|13784.7|13783.6|13779.1|13778.1|881
1625734500000|2021-07-08 08:55:00|13779.8|13778.9|13786.2|13785.3|13789.7|13788.6|13779.8|13778.9|841
1625734800000|2021-07-08 09:00:00|13786.5|13785.6|13786.4|13785.5|13789.6|13788.7|13783.9|13782.8|1034
1625735100000|2021-07-08 09:05:00|13786.5|13785.6|13783.1|13782.2|13788.7|13787.8|13782.5|13781.6|959
1625735400000|2021-07-08 09:10:00|13783.3|13782.4|13784.6|13783.7|13785.3|13784.4|13780.8|13779.8|687
1625735700000|2021-07-08 09:15:00|13784.4|13783.5|13784.7|13783.8|13788.2|13786.8|13783.5|13782.6|706
1625736000000|2021-07-08 09:20:00|13784.5|13783.6|13782|13781.1|13785|13783.8|13777.3|13776|922
1625736300000|2021-07-08 09:25:00|13781.8|13780.9|13785.1|13784.2|13785.8|13784.8|13780|13779|758
1625736600000|2021-07-08 09:30:00|13785.2|13784.3|13789|13788.1|13789.7|13788.7|13784.3|13783.1|638
1625736900000|2021-07-08 09:35:00|13788.8|13787.9|13785.5|13784.6|13789.7|13788.8|13785.1|13783.9|424
1625737200000|2021-07-08 09:40:00|13785.7|13784.8|13789.5|13788|13790.5|13789.4|13785.7|13784.8|772
1625737500000|2021-07-08 09:45:00|13789|13788.1|13791.1|13790.2|13794.5|13793.6|13787.3|13786|787
1625737800000|2021-07-08 09:50:00|13791.5|13790|13785.4|13784.5|13792.7|13791.8|13782.8|13781.4|807
1625738100000|2021-07-08 09:55:00|13785.3|13784.4|13781.1|13779.6|13788.6|13787.5|13780.1|13779|1077
1625738400000|2021-07-08 10:00:00|13781|13779.5|13780.1|13779.2|13781|13779.9|13771.5|13770.6|1059
1625738700000|2021-07-08 10:05:00|13780|13779.1|13774.2|13773.3|13780.8|13779.6|13773.1|13772.1|975
1625739000000|2021-07-08 10:10:00|13774.6|13773.1|13775.4|13774.5|13776.2|13775.3|13768.5|13767.4|1080
1625739300000|2021-07-08 10:15:00|13775.3|13774.4|13766.3|13764.8|13775.6|13774.4|13762.4|13761.1|1099
1625739600000|2021-07-08 10:20:00|13765.8|13764.3|13757.8|13756.9|13766.5|13765|13755.4|13753.9|1118
1625739900000|2021-07-08 10:25:00|13758|13757.1|13759|13757.5|13761.9|13760.9|13757.3|13756.3|965
1625740200000|2021-07-08 10:30:00|13758.9|13757.4|13759.6|13758.1|13763.4|13762.3|13753.9|13752.7|1050
1625740500000|2021-07-08 10:35:00|13759.5|13758|13760.2|13759.3|13764.7|13763.6|13758.8|13757.8|1013
1625740800000|2021-07-08 10:40:00|13760.1|13759.2|13758.6|13757.7|13760.9|13759.8|13752.6|13751.7|958
1625741100000|2021-07-08 10:45:00|13758.9|13758|13762.3|13761.4|13763.8|13762.6|13758.3|13757.1|988
1625741400000|2021-07-08 10:50:00|13762.2|13761.3|13767.2|13766.3|13768.7|13767.7|13762.1|13761|1066
1625741700000|2021-07-08 10:55:00|13767.8|13766.2|13774.9|13774|13775.5|13774.6|13767.3|13766|989
1625742000000|2021-07-08 11:00:00|13774.7|13773.8|13768|13766.5|13775.5|13774.2|13767.6|13766.4|1068
1625742300000|2021-07-08 11:05:00|13768.1|13766.6|13776.6|13775.7|13777.3|13776.4|13763.6|13762.7|973
1625742600000|2021-07-08 11:10:00|13776.7|13775.8|13775.1|13774.2|13777.9|13777|13769.5|13768.6|744
1625742900000|2021-07-08 11:15:00|13775|13774.1|13774|13772.5|13779|13778.1|13772.3|13771.1|1005
1625743200000|2021-07-08 11:20:00|13773.6|13772.7|13773.6|13772.7|13776.6|13775.5|13769.1|13768.2|873
1625743500000|2021-07-08 11:25:00|13773.5|13772.6|13772.9|13771.4|13773.9|13773|13769|13767.9|873
1625743800000|2021-07-08 11:30:00|13772.8|13771.3|13771.6|13770.7|13772.8|13771.3|13766.1|13765.1|922
1625744100000|2021-07-08 11:35:00|13771.5|13770.6|13764.4|13763.5|13772.4|13771.2|13762.7|13761.6|758
1625744400000|2021-07-08 11:40:00|13764.5|13763.6|13768.3|13767.4|13770|13769.1|13763.8|13762.7|869
1625744700000|2021-07-08 11:45:00|13768.6|13767.1|13767.5|13766.6|13770|13769|13764.9|13763.7|769
1625745000000|2021-07-08 11:50:00|13767.4|13766.5|13766.1|13765.2|13770.1|13769.2|13762.4|13761.3|871
1625745300000|2021-07-08 11:55:00|13766.5|13765|13761.1|13760.2|13767|13766.1|13760.8|13759.6|949
1625745600000|2021-07-08 12:00:00|13761.3|13760.4|13750.1|13749.2|13766.7|13765.8|13749.9|13748.6|1062
1625745900000|2021-07-08 12:05:00|13750.3|13749.4|13747|13746.1|13752.7|13751.7|13746|13744.6|942
1625746200000|2021-07-08 12:10:00|13746.9|13746|13744.3|13743.4|13749.3|13748.4|13742.3|13741.4|757
1625746500000|2021-07-08 12:15:00|13744.2|13743.3|13750.8|13749.3|13752.6|13751.4|13742.7|13741.5|756
1625746800000|2021-07-08 12:20:00|13750|13748.5|13751.6|13750.7|13752|13750.9|13744.5|13743.3|874
1625747100000|2021-07-08 12:25:00|13751.7|13750.8|13761.7|13757.7|13763.4|13758.6|13751|13750.1|826
1625747400000|2021-07-08 12:30:00|13761.9|13755.8|13758.8|13757.3|13761.9|13760.2|13756.5|13754.3|1103
1625747700000|2021-07-08 12:35:00|13758.1|13756.6|13764.2|13763.3|13764.2|13763.3|13751.7|13750.6|1155
1625748000000|2021-07-08 12:40:00|13763.9|13763|13767.6|13766.7|13768.8|13767.8|13760.9|13760|1016
1625748300000|2021-07-08 12:45:00|13767.7|13766.2|13770.4|13769.5|13772.6|13771.4|13762.7|13761.2|1236
1625748600000|2021-07-08 12:50:00|13770.5|13769.6|13767.5|13766|13770.9|13769.7|13764.4|13763.2|1030
1625748900000|2021-07-08 12:55:00|13767.6|13766.1|13762|13760.5|13772|13770.7|13761.2|13759.7|1013
1625749200000|2021-07-08 13:00:00|13761.8|13760.9|13767.7|13766.8|13768.4|13767.2|13760.7|13759.4|964
1625749500000|2021-07-08 13:05:00|13767.6|13766.7|13759.7|13758.2|13768.6|13767.6|13758.2|13756.8|1046
1625749800000|2021-07-08 13:10:00|13760|13759.1|13759.9|13758.4|13762.7|13761.5|13755|13754.1|1018
1625750100000|2021-07-08 13:15:00|13759.8|13758.3|13765|13764.1|13765.5|13764.6|13759.5|13758.1|929
1625750400000|2021-07-08 13:20:00|13765.3|13763.8|13766|13765.1|13766.8|13765.9|13763.9|13763|767
1625750700000|2021-07-08 13:25:00|13765.9|13765|13773.1|13772.2|13774.5|13773.6|13765.1|13763.9|847
1625751000000|2021-07-08 13:30:00|13773.5|13772.6|13783.5|13782.6|13785.5|13784.4|13772.3|13771.4|891
1625751300000|2021-07-08 13:35:00|13783.2|13782.3|13778.2|13776.7|13784.7|13783.8|13774.4|13773.2|795
1625751600000|2021-07-08 13:40:00|13778.3|13776.8|13775.5|13774.6|13779.7|13778.8|13772.1|13771.1|705
1625751900000|2021-07-08 13:45:00|13775.4|13774.5|13778.2|13777.3|13780.5|13779.5|13770.6|13769.4|1084
1625752200000|2021-07-08 13:50:00|13778.7|13777.2|13779.6|13778.7|13780.7|13779.8|13775.1|13773.8|1203
1625752500000|2021-07-08 13:55:00|13780.1|13778.6|13788.4|13787.5|13789.8|13788.9|13779|13778|1226
1625752800000|2021-07-08 14:00:00|13788.3|13787.4|13796.2|13795.3|13798.1|13796.7|13781.8|13780.8|1295
1625753100000|2021-07-08 14:05:00|13796.3|13795.4|13779.6|13778.1|13797.1|13795.6|13777.4|13775.9|1357
1625753400000|2021-07-08 14:10:00|13779.5|13778|13782.7|13781.2|13790.3|13789|13779.4|13777.9|1251
1625753700000|2021-07-08 14:15:00|13782.6|13781.1|13778.7|13777.8|13787|13785.8|13773.6|13772.5|1055
1625754000000|2021-07-08 14:20:00|13778.6|13777.7|13773.9|13772.4|13780.3|13778.9|13768.7|13767.4|1041
1625754300000|2021-07-08 14:25:00|13774|13772.5|13778.9|13777.4|13780.7|13779.4|13769.1|13768.1|1386
1625754600000|2021-07-08 14:30:00|13779.3|13777.8|13773.1|13772.2|13781.8|13780.6|13770.7|13769.4|1266
1625754900000|2021-07-08 14:35:00|13773.2|13772.3|13777.3|13776.4|13778.7|13777.5|13770.3|13769.3|1401
1625755200000|2021-07-08 14:40:00|13777.2|13775.8|13777.6|13776.1|13784|13782.8|13775.8|13774.5|1357
1625755500000|2021-07-08 14:45:00|13777.5|13776|13768.1|13766.6|13778.7|13777.4|13766.7|13765.4|1301
1625755800000|2021-07-08 14:50:00|13768|13767.2|13765.6|13764.7|13768.7|13767.6|13762.4|13761|1179
1625756100000|2021-07-08 14:55:00|13765.5|13764.6|13761.2|13760.3|13767.7|13766.4|13759.4|13758.3|1522
1625756400000|2021-07-08 15:00:00|13761.1|13759.6|13766.2|13764.7|13767.6|13766.3|13758.4|13757.5|1438
1625756700000|2021-07-08 15:05:00|13766.4|13764.9|13771|13770.1|13772.3|13771.2|13766.3|13764.9|1192
1625757000000|2021-07-08 15:10:00|13771.1|13770.2|13771.4|13770.5|13775.4|13774.1|13770.3|13769.2|830
1625757300000|2021-07-08 15:15:00|13771.2|13770.3|13767.4|13765.9|13771.9|13771|13764.1|13762.8|990
1625757600000|2021-07-08 15:20:00|13767.5|13766|13758.8|13757.9|13767.7|13766.5|13757.1|13755.6|1027
1625757900000|2021-07-08 15:25:00|13758.9|13758|13764.2|13763.3|13766.7|13765.4|13755.1|13753.8|977
1625758200000|2021-07-08 15:30:00|13763.9|13763|13763.4|13761.9|13767|13766.1|13760.8|13759.3|1009
1625758500000|2021-07-08 15:35:00|13763|13762.1|13759.1|13757.6|13764.4|13763.2|13756.9|13755.6|933
1625758800000|2021-07-08 15:40:00|13759.2|13757.7|13764.6|13763.1|13764.7|13763.3|13758.8|13757.6|787
1625759100000|2021-07-08 15:45:00|13764.5|13763|13767.1|13765.6|13768.5|13767.2|13763.4|13762.3|739
1625759400000|2021-07-08 15:50:00|13767.3|13765.8|13769.3|13767.8|13770.2|13769.1|13765.9|13764.7|719
1625759700000|2021-07-08 15:55:00|13769.2|13767.7|13767|13766.1|13770|13768.5|13765.2|13764.1|896
1625760000000|2021-07-08 16:00:00|13766.9|13766|13763.9|13762.4|13768.1|13766.7|13762.4|13761|784
1625760300000|2021-07-08 16:05:00|13763.7|13762.8|13766.3|13764.8|13766.5|13765.4|13763|13761.8|657
1625760600000|2021-07-08 16:10:00|13766.4|13764.9|13768.5|13767.6|13769.9|13768.4|13764.9|13763.7|568
1625760900000|2021-07-08 16:15:00|13768.3|13767.4|13772.7|13771.8|13773.4|13772.2|13768.3|13767.1|685
1625761200000|2021-07-08 16:20:00|13772.8|13771.9|13769.2|13768.3|13775.9|13774.6|13768.3|13767|663
1625761500000|2021-07-08 16:25:00|13769.6|13768.1|13770.4|13768.9|13770.7|13769.3|13767.4|13766.5|487
1625761800000|2021-07-08 16:30:00|13770.5|13769|13769.4|13768.5|13771.2|13770.3|13769.3|13767.9|403
1625762100000|2021-07-08 16:35:00|13769.5|13768.6|13770.7|13769.2|13771.3|13769.9|13768.9|13767.7|525
1625762400000|2021-07-08 16:40:00|13770.6|13769.1|13770.3|13768.8|13771|13769.9|13769.2|13768.3|441
1625762700000|2021-07-08 16:45:00|13770|13769.1|13770.4|13769.5|13771|13770.1|13769|13767.9|441
1625763000000|2021-07-08 16:50:00|13770.3|13769.4|13774.3|13773.4|13775.3|13773.8|13769.6|13768.2|575
1625763300000|2021-07-08 16:55:00|13774.2|13773.3|13773.4|13772.5|13774.9|13773.7|13772.1|13770.8|583
1625763600000|2021-07-08 17:00:00|13773.3|13772.4|13774.7|13773.2|13776.2|13775.3|13773.3|13772.3|611
1625763900000|2021-07-08 17:05:00|13774.8|13773.3|13774.6|13773.1|13777|13775.7|13773.3|13772|566
1625764200000|2021-07-08 17:10:00|13774.5|13773|13775.5|13774.6|13775.9|13775|13773.5|13772.4|577
1625764500000|2021-07-08 17:15:00|13774.7|13773.8|13776.9|13776|13778.6|13777.5|13774.5|13773.6|663
1625764800000|2021-07-08 17:20:00|13776.8|13775.9|13776.9|13776|13778.4|13777.2|13775.3|13774.4|508
1625765100000|2021-07-08 17:25:00|13777|13776.1|13778|13777.1|13780|13778.8|13776.7|13775.5|422
1625765400000|2021-07-08 17:30:00|13777.9|13777|13777.5|13776|13779.5|13778.3|13777.1|13775.8|613
1625765700000|2021-07-08 17:35:00|13777.6|13776.1|13777.3|13776.4|13777.9|13776.6|13775|13773.8|631
1625766000000|2021-07-08 17:40:00|13777.4|13776.5|13777.3|13775.8|13778.9|13778|13776.1|13774.8|371
1625766300000|2021-07-08 17:45:00|13777.2|13775.7|13778.2|13776.7|13779.3|13778.2|13776.7|13775.6|407
1625766600000|2021-07-08 17:50:00|13778.3|13776.8|13777.3|13776.4|13778.6|13777.6|13776.8|13775.6|497
1625766900000|2021-07-08 17:55:00|13777.4|13776.5|13778.1|13777.2|13779.3|13778.4|13776.8|13775.4|588
1625767200000|2021-07-08 18:00:00|13778.2|13777.3|13776.9|13776|13779.2|13778|13776.7|13775.6|618
1625767500000|2021-07-08 18:05:00|13777.3|13775.8|13775.7|13774.8|13777.6|13776.6|13774.9|13773.7|540
1625767800000|2021-07-08 18:10:00|13775.8|13774.9|13775.3|13773.8|13776.5|13775.2|13774.5|13773|465
1625768100000|2021-07-08 18:15:00|13775.2|13773.7|13771.5|13770|13775.9|13774.6|13771.1|13769.6|576
1625768400000|2021-07-08 18:20:00|13771.3|13769.8|13770.4|13768.9|13772.6|13771.2|13769.2|13768|503
1625768700000|2021-07-08 18:25:00|13770.5|13769|13767.8|13766.3|13770.5|13769.3|13766.4|13765.4|500
1625769000000|2021-07-08 18:30:00|13767.7|13766.2|13765.9|13764.4|13767.8|13766.6|13765|13763.7|478
1625769300000|2021-07-08 18:35:00|13765.8|13764.3|13763.5|13762.6|13765.8|13764.7|13762.5|13761.5|386
1625769600000|2021-07-08 18:40:00|13763.6|13762.7|13763.6|13762.1|13764.6|13763.4|13762.3|13761.2|319
1625769900000|2021-07-08 18:45:00|13763.1|13762.2|13764.5|13763.6|13764.9|13763.7|13762.3|13761.2|333
1625770200000|2021-07-08 18:50:00|13764.6|13763.7|13772.6|13771.7|13773.8|13772.7|13764.2|13763.2|650
1625770500000|2021-07-08 18:55:00|13772.7|13771.2|13775.1|13774.2|13780.6|13779.7|13772.3|13771.1|769
1625770800000|2021-07-08 19:00:00|13775.2|13774.3|13777.2|13776.3|13780.9|13780|13774.9|13773.4|679
1625771100000|2021-07-08 19:05:00|13777.4|13775.9|13780.6|13779.1|13780.8|13779.5|13777.4|13775.9|528
1625771400000|2021-07-08 19:10:00|13780.3|13779.4|13778.8|13777.3|13780.8|13779.7|13778|13776.5|593
1625771700000|2021-07-08 19:15:00|13778.7|13777.2|13777.4|13776.5|13778.9|13777.7|13776.2|13775|584
1625772000000|2021-07-08 19:20:00|13777.6|13776.7|13779.4|13778.5|13780.7|13779.5|13776.9|13775.7|554
1625772300000|2021-07-08 19:25:00|13779.6|13778.7|13781.4|13779.9|13782.6|13781.7|13777.3|13776.1|547
1625772600000|2021-07-08 19:30:00|13781.8|13780.5|13784.5|13783|13785.3|13784.4|13781.6|13780.1|564
1625772900000|2021-07-08 19:35:00|13784.6|13783.1|13782.5|13781|13784.6|13783.1|13781.7|13780.3|501
1625773200000|2021-07-08 19:40:00|13782.4|13780.9|13779.5|13778.6|13783.1|13782|13779.1|13778.1|616
1625773500000|2021-07-08 19:45:00|13779.6|13778.7|13777.5|13776.6|13781.8|13780.7|13776.9|13776|443
1625773800000|2021-07-08 19:50:00|13777.2|13776.3|13782|13781.1|13783.4|13782.2|13777.1|13776.2|503
1625774100000|2021-07-08 19:55:00|13782.3|13781.4|13785.5|13784.6|13786.4|13785|13779.5|13778.6|663
1625774400000|2021-07-08 20:00:00|13785.6|13784.7|13783.4|13781.9|13786.6|13785.6|13782.8|13781.8|640
1625774700000|2021-07-08 20:05:00|13783.2|13782.3|13786.3|13784.8|13786.4|13784.9|13782.7|13781.7|451
1625775000000|2021-07-08 20:10:00|13786|13784.5|13786.9|13786|13788.1|13786.8|13785.6|13784.3|459
1625775300000|2021-07-08 20:15:00|13787|13785.5|13784.2|13783.3|13787.8|13786.6|13784.2|13783.3|176
1625775600000|2021-07-08 20:20:00|13784.3|13783.4|13789.6|13788.7|13789.9|13788.7|13784.3|13783.1|403
1625775900000|2021-07-08 20:25:00|13789.5|13788.6|13786.9|13786|13790.3|13789.4|13785.9|13785|374
1625776200000|2021-07-08 20:30:00|13786.8|13785.9|13787.7|13786.8|13790.8|13789.9|13786.6|13785.7|273
1625776500000|2021-07-08 20:35:00|13787.8|13786.9|13792.5|13791.6|13792.5|13791.6|13787.1|13786|366
1625776800000|2021-07-08 20:40:00|13792.4|13791.5|13791.4|13790.5|13793|13791.7|13790.9|13789.7|333
1625777100000|2021-07-08 20:45:00|13791.3|13790.4|13788.4|13786.9|13791.5|13790.4|13788.1|13786.7|247
1625777400000|2021-07-08 20:50:00|13788.7|13787.2|13791.4|13789.9|13791.6|13790.1|13788.5|13787|435
1625777700000|2021-07-08 20:55:00|13791.5|13790|13791.4|13782.8|13793.8|13790.5|13789.2|13781.6|612
1625778000000|2021-07-08 21:00:00|13790.5|13783.1|13783.7|13772.7|13790.9|13783.1|13783.7|13772.7|50
1625778300000|2021-07-08 21:05:00|13784.1|13773.1|13784.6|13773.6|13786.2|13775.2|13779.7|13768.7|108
1625778600000|2021-07-08 21:10:00|13784.4|13773.4|13791.8|13783.3|13793.4|13783.6|13784.1|13773.1|202
1625778900000|2021-07-08 21:15:00|13792.4|13781.4|13784.9|13774.5|13792.5|13786.1|13782.8|13774.3|344
1625779200000|2021-07-08 21:20:00|13785.2|13774.9|13788.8|13779.4|13790.3|13782.4|13780.5|13769.5|248
1625779500000|2021-07-08 21:25:00|13789.6|13779.5|13783.8|13782.3|13790.1|13782.5|13783.6|13777.9|109
1625779800000|2021-07-08 21:30:00|13788.2|13782.4|13790|13779.6|13791.6|13785|13784.6|13777.4|219
1625780100000|2021-07-08 21:35:00|13789.9|13780.3|13788.9|13777.9|13790.3|13782.6|13782.6|13776.7|264
1625780400000|2021-07-08 21:40:00|13788.8|13777.8|13788.7|13781|13789.8|13781.3|13785.3|13777.8|131
1625780700000|2021-07-08 21:45:00|13788.8|13781.4|13788.8|13780.6|13790.3|13782.4|13783|13779.3|132
1625781000000|2021-07-08 21:50:00|13790.1|13782.2|13787.9|13780|13790.1|13782.2|13784.8|13778.5|141
1625781300000|2021-07-08 21:55:00|13788.5|13780.1|13788.7|13782.9|13789.6|13784.2|13783.1|13778|174
1625781600000|2021-07-08 22:00:00|13787.4|13783.3|13792|13789.2|13794.6|13789.5|13787.2|13779.7|585
1625781900000|2021-07-08 22:05:00|13791.9|13788.9|13792.9|13790.8|13794.1|13791.1|13791|13788.5|301
1625782200000|2021-07-08 22:10:00|13793|13790.7|13792.5|13791|13794.8|13792.2|13792.3|13790.2|238
1625782500000|2021-07-08 22:15:00|13793.1|13790.5|13792|13790.5|13794.7|13791.9|13791.8|13789.7|414
1625782800000|2021-07-08 22:20:00|13792.1|13790.6|13791.6|13790.1|13792.7|13790.9|13790.7|13788.8|189
1625783100000|2021-07-08 22:25:00|13791.5|13790|13792.2|13790|13792.8|13790.6|13791|13788.8|214
1625783400000|2021-07-08 22:30:00|13792.5|13789.7|13794.1|13792|13794.9|13792.6|13791.1|13788.5|403
1625783700000|2021-07-08 22:35:00|13794.2|13791.9|13792|13789.5|13794.6|13792.6|13791.3|13789.3|296
1625784000000|2021-07-08 22:40:00|13791.5|13790|13790.5|13789|13792.6|13790.1|13789.8|13787.5|484
1625784300000|2021-07-08 22:45:00|13791|13788.8|13789.6|13788.1|13792.7|13789.8|13788.9|13787.2|357
1625784600000|2021-07-08 22:50:00|13789.5|13788|13788.9|13786.8|13791.3|13789.2|13788.2|13786.3|309
1625784900000|2021-07-08 22:55:00|13788.5|13787|13786.8|13784.6|13789.6|13787.4|13786|13783.9|368
1625785200000|2021-07-08 23:00:00|13786.6|13784.5|13788.4|13786.9|13788.6|13787.1|13784.9|13783.4|426
1625785500000|2021-07-08 23:05:00|13788.5|13787|13787.2|13785.7|13788.9|13787.4|13786.2|13784.7|374
1625785800000|2021-07-08 23:10:00|13787|13785.5|13788.4|13786.9|13789.6|13788.1|13786.6|13785.1|513
1625786100000|2021-07-08 23:15:00|13788.3|13786.8|13788.4|13786.9|13789.5|13788|13787|13785.5|345
1625786400000|2021-07-08 23:20:00|13788.5|13787|13787.7|13786.2|13789.4|13787.9|13786.2|13784.7|335
1625786700000|2021-07-08 23:25:00|13787.8|13786.3|13788.6|13787.1|13789.6|13788.1|13787.6|13786.1|150
1625787000000|2021-07-08 23:30:00|13788.5|13787|13788.4|13786.9|13788.8|13787.3|13787.9|13786.4|243
1625787300000|2021-07-08 23:35:00|13788.3|13786.8|13794.1|13792.6|13794.5|13793|13787.4|13785.9|306
1625787600000|2021-07-08 23:40:00|13794|13792.5|13795|13793.5|13795.2|13793.7|13792.5|13791|181
1625787900000|2021-07-08 23:45:00|13794.9|13793.4|13794.6|13793.1|13795|13793.5|13793.5|13792|210
1625788200000|2021-07-08 23:50:00|13794.7|13793.2|13793.9|13792.4|13795|13793.5|13793.9|13792.4|155
1625788500000|2021-07-08 23:55:00|13793.8|13792.3|13790.7|13789.2|13794.1|13792.6|13790.2|13788.7|317
1625788800000|2021-07-09 00:00:00|13791.2|13789.7|13792.6|13791.1|13795.6|13794.1|13789.5|13788|634
1625789100000|2021-07-09 00:05:00|13792.5|13791|13793.2|13791.7|13794.6|13793.1|13791.4|13790|386
1625789400000|2021-07-09 00:10:00|13793.1|13791.6|13792.8|13791.3|13793.1|13791.7|13789.9|13788.4|299
1625789700000|2021-07-09 00:15:00|13792.7|13791.2|13791.9|13790.4|13794.8|13793.3|13790.9|13789.4|373
1625790000000|2021-07-09 00:20:00|13791.8|13790.3|13790.4|13789.5|13792.8|13791.3|13788.7|13787.5|422
1625790300000|2021-07-09 00:25:00|13790.9|13789.4|13790.4|13788.9|13792|13790.8|13789.2|13788.3|419
1625790600000|2021-07-09 00:30:00|13790.5|13789|13786.7|13785.2|13790.8|13789.4|13786.3|13785.2|402
1625790900000|2021-07-09 00:35:00|13786.5|13785.6|13785.9|13784.4|13787.8|13786.3|13783|13781.7|364
1625791200000|2021-07-09 00:40:00|13785.8|13784.3|13786.8|13785.3|13787|13785.5|13783.9|13782.6|413
1625791500000|2021-07-09 00:45:00|13786.7|13785.2|13786.8|13785.3|13787|13785.6|13782.4|13780.9|441
1625791800000|2021-07-09 00:50:00|13786.9|13785.4|13788.9|13787.4|13790.8|13789.5|13786.7|13785.3|555
1625792100000|2021-07-09 00:55:00|13789|13787.5|13788.5|13787|13790.5|13789|13786.6|13785.4|633
1625792400000|2021-07-09 01:00:00|13787.9|13786.8|13783.4|13781.9|13789.7|13788.2|13782.9|13781.5|729
1625792700000|2021-07-09 01:05:00|13783.5|13782|13786.3|13784.8|13787.2|13785.7|13782.3|13780.8|680
1625793000000|2021-07-09 01:10:00|13786.7|13785.2|13786.2|13784.7|13788.3|13787.1|13783.6|13782.1|733
1625793300000|2021-07-09 01:15:00|13786|13784.5|13784.5|13783|13787.6|13786.1|13784.1|13782.6|733
1625793600000|2021-07-09 01:20:00|13784.4|13782.9|13781.7|13780.2|13784.9|13783.4|13781.4|13780.2|620
1625793900000|2021-07-09 01:25:00|13781.8|13780.3|13781.7|13780.2|13784.1|13782.6|13780.7|13779.2|512
1625794200000|2021-07-09 01:30:00|13781.8|13780.3|13779.8|13778.9|13782.6|13781.3|13778.7|13777.4|729
1625794500000|2021-07-09 01:35:00|13779.7|13778.8|13777.9|13776.4|13781.2|13780.1|13776.3|13774.9|894
1625794800000|2021-07-09 01:40:00|13778.2|13776.7|13775.2|13773.7|13778.4|13777.1|13772.4|13771.5|873
1625795100000|2021-07-09 01:45:00|13775.1|13773.6|13774.5|13773|13777|13775.5|13773.4|13772.3|755
1625795400000|2021-07-09 01:50:00|13774.3|13773.4|13770.3|13768.8|13775.3|13773.8|13769.6|13768.1|693
1625795700000|2021-07-09 01:55:00|13769.8|13768.9|13775.7|13774.2|13776|13774.7|13769.2|13767.9|744
1625796000000|2021-07-09 02:00:00|13775.3|13773.8|13770.5|13769|13777.1|13775.7|13769.8|13768.5|682
1625796300000|2021-07-09 02:05:00|13770|13769.1|13772|13770.5|13772.3|13771.1|13767.9|13766.6|802
1625796600000|2021-07-09 02:10:00|13772.2|13770.7|13771.6|13770.1|13772.2|13771|13767.3|13766.3|733
1625796900000|2021-07-09 02:15:00|13771.7|13770.2|13769.6|13768.1|13771.7|13770.2|13767.8|13766.5|489
1625797200000|2021-07-09 02:20:00|13769.8|13768.3|13769.7|13768.2|13770.7|13769.6|13768.8|13767.4|458
1625797500000|2021-07-09 02:25:00|13769.8|13768.3|13771.8|13770.3|13772.1|13770.9|13768.1|13766.8|506
1625797800000|2021-07-09 02:30:00|13771.9|13770.4|13774.5|13773|13774.7|13773.4|13770.9|13769.7|575
1625798100000|2021-07-09 02:35:00|13774.4|13772.9|13774.6|13773.1|13775.6|13774.2|13773.2|13772.1|572
1625798400000|2021-07-09 02:40:00|13774.3|13773.4|13775.1|13773.6|13776.6|13775.5|13774.3|13773.1|565
1625798700000|2021-07-09 02:45:00|13775.3|13773.8|13775.1|13773.6|13776.9|13775.7|13773.7|13772.7|538
1625799000000|2021-07-09 02:50:00|13775.2|13773.7|13774.3|13772.8|13775.3|13774.1|13773|13771.9|485
1625799300000|2021-07-09 02:55:00|13774.2|13772.7|13772.8|13771.3|13774.8|13773.8|13771.9|13770.8|424
1625799600000|2021-07-09 03:00:00|13772.7|13771.2|13772.7|13771.2|13773.6|13772.3|13771.4|13770.2|406
1625799900000|2021-07-09 03:05:00|13772.8|13771.3|13775.6|13774.1|13776|13775|13772.8|13771.3|390
1625800200000|2021-07-09 03:10:00|13775.7|13774.2|13776.9|13775.4|13777|13775.9|13775.1|13773.6|376
1625800500000|2021-07-09 03:15:00|13776.8|13775.3|13775.8|13774.3|13777.7|13776.7|13775.4|13774.1|357
1625800800000|2021-07-09 03:20:00|13775.7|13774.2|13776.5|13775.6|13778.6|13777.5|13775.5|13774.2|418
1625801100000|2021-07-09 03:25:00|13776.7|13775.2|13775.8|13774.3|13778.5|13777|13775|13773.9|463
1625801400000|2021-07-09 03:30:00|13775.9|13774.4|13775.9|13775|13777.5|13776.3|13775.3|13774|590
1625801700000|2021-07-09 03:35:00|13776.1|13774.6|13776.4|13774.9|13778.5|13777.2|13775.2|13774|481
1625802000000|2021-07-09 03:40:00|13776.3|13774.8|13775.7|13774.2|13776.6|13775.3|13774.8|13773.6|294
1625802300000|2021-07-09 03:45:00|13775.8|13774.3|13776.1|13775.2|13777.2|13776.1|13775.2|13773.8|249
1625802600000|2021-07-09 03:50:00|13776.2|13775.3|13778.5|13777.6|13779|13777.9|13775.1|13774|434
1625802900000|2021-07-09 03:55:00|13778.6|13777.7|13781|13779.5|13781.1|13779.7|13778.1|13777.1|377
1625803200000|2021-07-09 04:00:00|13780.9|13779.4|13778.6|13777.1|13782.2|13780.8|13776.6|13775.7|366
1625803500000|2021-07-09 04:05:00|13778.5|13777|13780.4|13778.9|13780.9|13779.4|13777.5|13776.6|283
1625803800000|2021-07-09 04:10:00|13780.3|13778.8|13780.4|13778.9|13781.1|13779.6|13778.1|13776.9|488
1625804100000|2021-07-09 04:15:00|13780.5|13779|13774.2|13772.7|13780.6|13779.1|13773.3|13772.1|423
1625804400000|2021-07-09 04:20:00|13774.3|13772.8|13775.2|13774.3|13776|13775.1|13772.4|13771.5|376
1625804700000|2021-07-09 04:25:00|13775.4|13773.9|13776.5|13775|13777.4|13776|13775.2|13773.9|370
1625805000000|2021-07-09 04:30:00|13776.6|13775.1|13775.2|13774.3|13777.4|13776|13773.1|13772.2|443
1625805300000|2021-07-09 04:35:00|13775.3|13774.4|13774.1|13773.2|13775.6|13774.4|13773.9|13772.7|372
1625805600000|2021-07-09 04:40:00|13774.2|13773.3|13774.5|13773|13775.9|13774.5|13773.8|13772.6|334
1625805900000|2021-07-09 04:45:00|13774.2|13773.3|13776.4|13774.9|13776.6|13775.4|13772.9|13771.8|431
1625806200000|2021-07-09 04:50:00|13776.5|13775|13780.6|13779.1|13781.7|13780.5|13776.2|13774.8|492
1625806500000|2021-07-09 04:55:00|13780.4|13778.9|13775.2|13774.3|13780.4|13779.1|13774.9|13774|517
1625806800000|2021-07-09 05:00:00|13775.6|13774.1|13778.3|13777.4|13779.6|13778.7|13773.5|13772.6|708
1625807100000|2021-07-09 05:05:00|13778.4|13777.5|13778.1|13777.2|13781.5|13780.5|13777.8|13776.6|604
1625807400000|2021-07-09 05:10:00|13778.2|13777.3|13781.8|13780.9|13782.8|13781.9|13777.6|13776.5|697
1625807700000|2021-07-09 05:15:00|13781.9|13780.4|13777.4|13775.9|13781.9|13780.9|13775.8|13774.9|679
1625808000000|2021-07-09 05:20:00|13777.3|13775.8|13782.3|13780.8|13783.1|13781.6|13777.2|13775.8|613
1625808300000|2021-07-09 05:25:00|13782.4|13780.9|13780.9|13779.4|13783.2|13781.7|13780.7|13779.2|391
1625808600000|2021-07-09 05:30:00|13780.7|13779.2|13782.7|13781.2|13785.4|13784.2|13778.2|13777|771
1625808900000|2021-07-09 05:35:00|13782.8|13781.3|13779.5|13778|13784.2|13782.7|13778.8|13777.5|503
1625809200000|2021-07-09 05:40:00|13779.9|13778.4|13783.5|13782|13783.6|13782.1|13779.1|13777.7|598
1625809500000|2021-07-09 05:45:00|13783.6|13782.1|13781.5|13780.6|13783.7|13782.2|13780.1|13778.8|557
1625809800000|2021-07-09 05:50:00|13781.6|13780.7|13778.1|13777.2|13782.5|13781.2|13776.8|13775.7|450
1625810100000|2021-07-09 05:55:00|13778|13777.1|13780.4|13778.2|13784|13780.5|13777.4|13775.3|610
1625810400000|2021-07-09 06:00:00|13780.6|13778|13766.5|13765|13781.8|13780.1|13766.3|13764.8|932
1625810700000|2021-07-09 06:05:00|13766.1|13765.2|13770.6|13769.1|13771.6|13770.4|13766.1|13764.9|650
1625811000000|2021-07-09 06:10:00|13771.3|13769.8|13774|13772.5|13776.6|13775.3|13771.3|13769.8|696
1625811300000|2021-07-09 06:15:00|13773.9|13772.4|13776.6|13775.1|13778.9|13777.4|13771.6|13770.1|691
1625811600000|2021-07-09 06:20:00|13776.5|13775|13774|13772.5|13778.5|13777|13773|13771.5|562
1625811900000|2021-07-09 06:25:00|13774.1|13772.6|13768.2|13766.7|13774.1|13772.6|13767.3|13766.2|816
1625812200000|2021-07-09 06:30:00|13768.4|13766.9|13765.5|13764|13769.5|13768.3|13762.2|13761|799
1625812500000|2021-07-09 06:35:00|13765.3|13763.8|13764.5|13763|13767|13765.5|13760.6|13759.4|592
1625812800000|2021-07-09 06:40:00|13764.4|13762.9|13766.7|13765.2|13767.8|13766.3|13761.8|13760.3|694
1625813100000|2021-07-09 06:45:00|13766.6|13765.1|13768.5|13767|13770.5|13769.2|13765.5|13764.3|662
1625813400000|2021-07-09 06:50:00|13768.4|13766.9|13765.6|13764.1|13771.5|13770.3|13765.4|13764|642
1625813700000|2021-07-09 06:55:00|13765.2|13764.3|13764|13762.5|13770.6|13769.1|13763.6|13762.2|817
1625814000000|2021-07-09 07:00:00|13763.8|13762.3|13763.2|13761.7|13765.8|13764.3|13756.5|13755|1129
1625814300000|2021-07-09 07:05:00|13763.1|13761.6|13770.6|13769.1|13770.8|13769.7|13762|13760.5|1121
1625814600000|2021-07-09 07:10:00|13770.5|13769|13777|13776.1|13778.2|13776.7|13768.3|13766.8|1124
1625814900000|2021-07-09 07:15:00|13777.1|13776.2|13778.2|13776.7|13782.4|13781.2|13777.1|13776.1|872
1625815200000|2021-07-09 07:20:00|13778.1|13776.6|13780.1|13778.6|13782.2|13781.1|13778|13776.6|985
1625815500000|2021-07-09 07:25:00|13780|13778.5|13769.8|13768.3|13780.1|13779|13768.4|13766.9|853
1625815800000|2021-07-09 07:30:00|13769.6|13768.1|13768.6|13767.7|13772.1|13771|13766.3|13765.1|947
1625816100000|2021-07-09 07:35:00|13768.4|13767.5|13773.5|13772|13776.1|13774.8|13765.6|13764.7|860
1625816400000|2021-07-09 07:40:00|13773.3|13772.4|13774.2|13772.7|13779.6|13778.1|13772.6|13771.1|973
1625816700000|2021-07-09 07:45:00|13774.3|13772.8|13784.9|13783.4|13786.5|13785|13768.5|13767|1041
1625817000000|2021-07-09 07:50:00|13784.8|13783.3|13779.2|13777.7|13788.7|13787.2|13778|13776.7|978
1625817300000|2021-07-09 07:55:00|13779.3|13777.8|13779.5|13778|13783.9|13782.4|13776.4|13775.1|883
1625817600000|2021-07-09 08:00:00|13779.7|13778.2|13781.1|13779.6|13785.1|13783.7|13777.5|13776|990
1625817900000|2021-07-09 08:05:00|13781|13779.5|13782.6|13781.1|13785.9|13784.7|13779.5|13778.5|1092
1625818200000|2021-07-09 08:10:00|13781.9|13781|13791.1|13790.2|13791.5|13790.3|13781.6|13780.4|925
1625818500000|2021-07-09 08:15:00|13791.2|13790.3|13783.2|13781.7|13791.2|13790.3|13782.5|13781.6|833
1625818800000|2021-07-09 08:20:00|13783.3|13781.8|13780.1|13778.6|13785.5|13784.3|13779.2|13778.2|796
1625819100000|2021-07-09 08:25:00|13780|13778.5|13783.9|13782.4|13784.6|13783.6|13778.4|13777.5|904
1625819400000|2021-07-09 08:30:00|13784|13782.5|13790|13789.1|13790.7|13789.5|13783.3|13782|768
1625819700000|2021-07-09 08:35:00|13789.9|13789|13792.1|13791.2|13792.1|13791.2|13786|13785.1|699
1625820000000|2021-07-09 08:40:00|13792.2|13791.3|13790|13788.5|13792.9|13792|13788.3|13787.4|715
1625820300000|2021-07-09 08:45:00|13789.6|13788.7|13787.6|13786.1|13790.1|13788.7|13784.3|13783|751
1625820600000|2021-07-09 08:50:00|13787.5|13786|13787.4|13786.5|13789.1|13787.8|13784.5|13783|680
1625820900000|2021-07-09 08:55:00|13787.3|13786.4|13778.4|13776.9|13789.1|13787.8|13776.8|13775.9|796
1625821200000|2021-07-09 09:00:00|13777.8|13776.8|13780.8|13779.9|13783.6|13782.7|13771.1|13770.2|1139
1625821500000|2021-07-09 09:05:00|13780.6|13779.1|13778.6|13777.7|13783|13782.1|13776.6|13775.7|793
1625821800000|2021-07-09 09:10:00|13778.8|13777.9|13782.7|13781.8|13784.6|13783.4|13778.6|13777.6|1004
1625822100000|2021-07-09 09:15:00|13782.6|13781.7|13786.5|13785.6|13788.4|13787.5|13782.1|13781|870
1625822400000|2021-07-09 09:20:00|13786.8|13785.3|13781.9|13780.4|13788.5|13787.4|13780.8|13779.9|684
1625822700000|2021-07-09 09:25:00|13781.6|13780.7|13782.6|13781.7|13783.5|13782.5|13780.5|13779.6|801
1625823000000|2021-07-09 09:30:00|13782.7|13781.8|13786.2|13785.3|13789.5|13788.5|13781.3|13779.9|879
1625823300000|2021-07-09 09:35:00|13786.3|13785.4|13787.3|13786.4|13787.8|13786.6|13783.5|13782.6|697
1625823600000|2021-07-09 09:40:00|13787.2|13786.3|13789.1|13788.2|13790.2|13789.3|13785.8|13784.6|743
1625823900000|2021-07-09 09:45:00|13789|13788.1|13787.9|13787|13791.1|13790.1|13786.9|13785.6|663
1625824200000|2021-07-09 09:50:00|13788|13787.1|13792.2|13791.3|13793.7|13792.7|13787.2|13786|789
1625824500000|2021-07-09 09:55:00|13792.3|13791.4|13798.4|13796.9|13799.2|13798.1|13790.8|13789.9|940
1625824800000|2021-07-09 10:00:00|13798.3|13796.8|13797.1|13796.2|13800.7|13799.6|13794.7|13793.5|1018
1625825100000|2021-07-09 10:05:00|13797.4|13795.9|13797.8|13796.9|13800.2|13799.1|13794.6|13793.5|759
1625825400000|2021-07-09 10:10:00|13797.7|13796.8|13797.5|13796.6|13799.7|13798.4|13795.8|13794.5|792
1625825700000|2021-07-09 10:15:00|13797.8|13796.3|13803.5|13802|13803.5|13802.3|13796.8|13795.7|783
1625826000000|2021-07-09 10:20:00|13803.4|13801.9|13802.3|13800.8|13806.4|13805.2|13802|13800.6|727
1625826300000|2021-07-09 10:25:00|13802.2|13800.7|13801.8|13800.3|13805.2|13804.2|13799.7|13798.7|731
1625826600000|2021-07-09 10:30:00|13801.7|13800.2|13811.5|13810.6|13811.5|13810.6|13800.9|13799.7|704
1625826900000|2021-07-09 10:35:00|13811.2|13810.3|13812.3|13811.4|13813.8|13812.9|13807.5|13806.5|762
1625827200000|2021-07-09 10:40:00|13812.6|13811.7|13809.5|13808.6|13813.6|13812.3|13808.6|13807.7|554
1625827500000|2021-07-09 10:45:00|13809.4|13808.5|13808.7|13807.8|13811|13810.1|13808|13806.8|576
1625827800000|2021-07-09 10:50:00|13808.8|13807.9|13813.1|13812.2|13813.1|13812.2|13808.7|13807.7|568
1625828100000|2021-07-09 10:55:00|13812.8|13811.9|13811.1|13810.2|13813.7|13812.8|13808.8|13807.6|637
1625828400000|2021-07-09 11:00:00|13811|13810.1|13813.8|13812.9|13814.6|13813.6|13807.2|13805.8|852
1625828700000|2021-07-09 11:05:00|13814.1|13812.6|13815.2|13814.3|13815.6|13814.7|13811.3|13810.4|676
1625829000000|2021-07-09 11:10:00|13815.1|13814.2|13815.5|13814.6|13816.9|13816|13813.2|13812.3|645
1625829300000|2021-07-09 11:15:00|13815.6|13814.7|13823|13822.1|13824.4|13823.2|13815.2|13814.3|773
1625829600000|2021-07-09 11:20:00|13823.1|13822.2|13822.3|13820.8|13825.2|13824.3|13819.8|13818.7|794
1625829900000|2021-07-09 11:25:00|13822|13821.1|13817.6|13816.7|13823.4|13822.3|13815|13814.1|581
1625830200000|2021-07-09 11:30:00|13817.7|13816.8|13819.2|13818.3|13820.9|13820|13814.8|13813.7|697
1625830500000|2021-07-09 11:35:00|13819.3|13818.4|13821|13820.1|13822.3|13821.4|13818.8|13817.9|549
1625830800000|2021-07-09 11:40:00|13821.2|13820.3|13821.8|13820.9|13823.1|13822.2|13819.7|13818.8|591
1625831100000|2021-07-09 11:45:00|13821.9|13821|13819.8|13818.9|13824.2|13823.3|13816.9|13815.8|827
1625831400000|2021-07-09 11:50:00|13819.7|13818.8|13815.9|13815|13821.5|13820.6|13815.9|13814.9|834
1625831700000|2021-07-09 11:55:00|13816.4|13815.5|13818.3|13816.8|13821.9|13821|13814.8|13813.9|844
1625832000000|2021-07-09 12:00:00|13817.9|13817|13821.9|13821|13824.8|13823.9|13817.5|13816.4|931
1625832300000|2021-07-09 12:05:00|13822|13821.1|13827.7|13826.8|13828.2|13827.3|13821.9|13821|759
1625832600000|2021-07-09 12:10:00|13827.6|13826.7|13828.6|13827.7|13831.2|13830.2|13826.1|13824.7|960
1625832900000|2021-07-09 12:15:00|13828.7|13827.8|13833.2|13832.3|13833.3|13832.4|13826.4|13825.5|836
1625833200000|2021-07-09 12:20:00|13833.1|13832.2|13832.9|13831.4|13837.1|13836.2|13831.6|13830.4|697
1625833500000|2021-07-09 12:25:00|13832.7|13832|13833.1|13831.6|13834.7|13833.8|13831.1|13829.9|661
1625833800000|2021-07-09 12:30:00|13833|13831.5|13837.6|13836.7|13838.4|13837.5|13832.3|13830.9|819
1625834100000|2021-07-09 12:35:00|13837.3|13836.4|13834.5|13833.6|13837.9|13836.8|13833.4|13832.1|763
1625834400000|2021-07-09 12:40:00|13834.4|13833.5|13834|13833.1|13835.9|13834.8|13832.3|13831.2|780
1625834700000|2021-07-09 12:45:00|13833.9|13833|13838.1|13837.2|13841.1|13839.8|13832.1|13831|913
1625835000000|2021-07-09 12:50:00|13838.3|13836.8|13841.2|13840.3|13842.4|13841.2|13836.2|13835.3|786
1625835300000|2021-07-09 12:55:00|13841.3|13840.4|13840.7|13839.8|13841.3|13840.4|13835.7|13834.3|736
1625835600000|2021-07-09 13:00:00|13840.8|13839.9|13840|13839.1|13841|13840.1|13836.7|13835.8|895
1625835900000|2021-07-09 13:05:00|13840.2|13839.3|13840.8|13839.3|13842.7|13841.4|13839.4|13838.3|666
1625836200000|2021-07-09 13:10:00|13841|13839.5|13839.8|13838.9|13841.9|13840.8|13838.7|13837.6|588
1625836500000|2021-07-09 13:15:00|13839.9|13839|13840|13839.1|13840.8|13839.6|13836.9|13835.6|648
1625836800000|2021-07-09 13:20:00|13840.1|13839.2|13840.4|13839.5|13840.9|13839.7|13838|13836.5|470
1625837100000|2021-07-09 13:25:00|13840.5|13839.6|13846.2|13844.7|13847.4|13846.5|13840.5|13839.5|488
1625837400000|2021-07-09 13:30:00|13846.3|13844.8|13847.4|13845.9|13848.1|13846.8|13845.3|13844.4|613
1625837700000|2021-07-09 13:35:00|13847.2|13845.7|13849.9|13848.4|13851.3|13850.2|13846|13844.7|556
1625838000000|2021-07-09 13:40:00|13849.8|13848.9|13856.3|13854.8|13858.5|13857.2|13847.6|13846.4|679
1625838300000|2021-07-09 13:45:00|13855.9|13855|13853.5|13852.6|13861|13860|13852.4|13851.3|712
1625838600000|2021-07-09 13:50:00|13853.6|13852.7|13855|13854.1|13856.6|13855.7|13853.2|13852.3|814
1625838900000|2021-07-09 13:55:00|13854.8|13853.9|13854.3|13852.8|13855.3|13854.4|13849|13847.8|907
1625839200000|2021-07-09 14:00:00|13854.4|13852.9|13851.9|13851|13855|13853.6|13849.7|13848.8|1021
1625839500000|2021-07-09 14:05:00|13851.8|13850.9|13852.4|13851.5|13854.2|13853.2|13849.1|13848.2|1041
1625839800000|2021-07-09 14:10:00|13852.6|13851.7|13853.5|13852|13853.6|13852.5|13850.4|13849.5|763
1625840100000|2021-07-09 14:15:00|13853.4|13851.9|13857.4|13855.9|13862.7|13861.2|13852.3|13851.1|1079
1625840400000|2021-07-09 14:20:00|13857.3|13855.8|13860.3|13859.4|13861.4|13860.2|13853.7|13852.5|934
1625840700000|2021-07-09 14:25:00|13860.2|13859.3|13861.8|13860.9|13863|13861.9|13856.7|13855.8|787
1625841000000|2021-07-09 14:30:00|13861.7|13860.8|13862.2|13861.3|13864.1|13863.1|13859.1|13858.1|757
1625841300000|2021-07-09 14:35:00|13862.1|13861.2|13867.4|13866.5|13868.4|13867.3|13861.5|13860.6|759
1625841600000|2021-07-09 14:40:00|13867.3|13866.4|13871|13870.1|13871.4|13870.2|13867.3|13866.4|759
1625841900000|2021-07-09 14:45:00|13871.2|13870.3|13871|13870.1|13874.7|13873.8|13869.8|13868.6|733
1625842200000|2021-07-09 14:50:00|13870.9|13870|13874.8|13873.9|13877.7|13876.4|13870.9|13869.9|879
1625842500000|2021-07-09 14:55:00|13874.9|13874|13834|13833.1|13876.2|13875|13830|13828.7|2129
1625842800000|2021-07-09 15:00:00|13833.8|13832.9|13832.4|13830.9|13837.3|13835.9|13823.8|13822.9|1713
1625843100000|2021-07-09 15:05:00|13832.5|13831|13838.4|13836.9|13839.5|13838.4|13830.3|13828.8|988
1625843400000|2021-07-09 15:10:00|13838.3|13836.8|13841.3|13840.4|13842.3|13841.1|13837|13835.9|820
1625843700000|2021-07-09 15:15:00|13841.2|13840.3|13840.2|13838.7|13842.7|13841.8|13835.3|13834.2|886
1625844000000|2021-07-09 15:20:00|13840.1|13838.6|13836|13835.1|13840.9|13839.8|13835.6|13834.6|708
1625844300000|2021-07-09 15:25:00|13836.1|13835.2|13831.6|13830.1|13836.5|13835.3|13829.9|13829|767
1625844600000|2021-07-09 15:30:00|13831.5|13830|13835.6|13834.1|13837|13836|13829.9|13828.6|749
1625844900000|2021-07-09 15:35:00|13835.7|13834.8|13835.4|13834.5|13838|13836.9|13834|13832.8|681
1625845200000|2021-07-09 15:40:00|13835.3|13834.4|13837.5|13836|13837.9|13836.7|13833.7|13832.6|591
1625845500000|2021-07-09 15:45:00|13837.4|13836.5|13839.2|13838.3|13839.8|13838.3|13836.2|13835.3|518
1625845800000|2021-07-09 15:50:00|13839.3|13838.4|13839.3|13837.8|13839.9|13838.7|13838|13837.1|569
1625846100000|2021-07-09 15:55:00|13839.2|13837.7|13841.4|13839.9|13841.9|13840.7|13838.7|13837.3|630
1625846400000|2021-07-09 16:00:00|13841.5|13840|13845.9|13845|13846.7|13845.4|13841.2|13839.9|497
1625846700000|2021-07-09 16:05:00|13846|13845.1|13847.8|13846.9|13848.8|13847.9|13846|13844.8|352
1625847000000|2021-07-09 16:10:00|13848|13847.1|13847|13845.5|13848.2|13847.2|13846.5|13845.4|363
1625847300000|2021-07-09 16:15:00|13846.9|13845.4|13846.7|13845.8|13847.1|13846.2|13845.5|13844.4|553
1625847600000|2021-07-09 16:20:00|13847|13845.5|13847.6|13846.7|13848.1|13846.9|13845.3|13844|453
1625847900000|2021-07-09 16:25:00|13847.5|13846.6|13848.1|13847.2|13848.7|13847.5|13846.9|13845.6|311
1625848200000|2021-07-09 16:30:00|13848|13847.1|13848.6|13847.7|13849.3|13848.2|13847.8|13846.6|306
1625848500000|2021-07-09 16:35:00|13848.7|13847.8|13851.1|13849.6|13851.5|13850.1|13847.7|13846.6|437
1625848800000|2021-07-09 16:40:00|13851|13849.5|13853.4|13851.9|13853.5|13852.6|13849.9|13848.8|302
1625849100000|2021-07-09 16:45:00|13853.5|13852|13852.8|13851.9|13854|13852.8|13849.9|13848.5|473
1625849400000|2021-07-09 16:50:00|13852.9|13852|13853.1|13852.2|13854.1|13853|13851.5|13850.3|327
1625849700000|2021-07-09 16:55:00|13853|13852.1|13858.9|13858|13860|13858.6|13853|13852.1|671
1625850000000|2021-07-09 17:00:00|13859|13858.1|13863.2|13861.7|13863.2|13861.9|13858.1|13857.2|792
1625850300000|2021-07-09 17:05:00|13863.3|13861.8|13866|13864.5|13866|13864.6|13862.1|13861.1|521
1625850600000|2021-07-09 17:10:00|13865.9|13864.4|13867.3|13865.8|13869.1|13868|13865.2|13864.3|663
1625850900000|2021-07-09 17:15:00|13867.4|13865.9|13870.9|13870|13871.4|13870|13867.3|13865.9|483
1625851200000|2021-07-09 17:20:00|13870.8|13869.9|13869.3|13868.4|13870.8|13869.9|13868.2|13866.8|427
1625851500000|2021-07-09 17:25:00|13869.4|13868.5|13869|13868.1|13870|13868.8|13868|13866.7|418
1625851800000|2021-07-09 17:30:00|13869.2|13868.3|13869.2|13867.7|13870|13868.9|13867.6|13866.5|423
1625852100000|2021-07-09 17:35:00|13868.9|13868|13869.8|13868.9|13871.3|13870|13868.4|13867.5|358
1625852400000|2021-07-09 17:40:00|13869.9|13869|13874.3|13873.4|13874.9|13873.6|13869.6|13868.7|372
1625852700000|2021-07-09 17:45:00|13874.4|13873.5|13879.4|13878.5|13880.3|13879.3|13873.3|13872.4|603
1625853000000|2021-07-09 17:50:00|13879.3|13878.4|13879.6|13878.1|13880.3|13879.2|13877.8|13876.7|456
1625853300000|2021-07-09 17:55:00|13879.8|13878.3|13881.1|13880.2|13883.3|13882.1|13878|13876.8|589
1625853600000|2021-07-09 18:00:00|13881.2|13880.3|13879.2|13877.7|13882.3|13881.4|13878.5|13877.2|463
1625853900000|2021-07-09 18:05:00|13879.1|13877.6|13882.4|13881.5|13883.8|13882.5|13878.4|13877.4|474
1625854200000|2021-07-09 18:10:00|13882.6|13881.7|13882.4|13880.9|13883.1|13881.7|13879.6|13878.5|403
1625854500000|2021-07-09 18:15:00|13882.3|13881.4|13880.6|13879.7|13883.1|13881.7|13880.3|13879.1|349
1625854800000|2021-07-09 18:20:00|13880.5|13879.6|13881.1|13880.2|13882.1|13881.2|13880.4|13879.3|265
1625855100000|2021-07-09 18:25:00|13881.2|13880.3|13883.4|13881.9|13884.3|13883.2|13880.7|13879.6|187
1625855400000|2021-07-09 18:30:00|13883.3|13881.8|13885.2|13883.7|13885.2|13883.8|13880.9|13879.9|439
1625855700000|2021-07-09 18:35:00|13885.8|13884.9|13887.3|13886.4|13889.4|13888.3|13885.8|13884.5|654
1625856000000|2021-07-09 18:40:00|13887.4|13886.5|13889.9|13889|13890.7|13889.6|13883.6|13882.5|587
1625856300000|2021-07-09 18:45:00|13889.8|13888.9|13889.9|13889|13890.8|13889.6|13888.6|13887.4|363
1625856600000|2021-07-09 18:50:00|13890|13889.1|13886.9|13886|13890.2|13889.1|13886.9|13885.8|368
1625856900000|2021-07-09 18:55:00|13887|13886.1|13890.5|13889|13891|13890|13887|13886.1|485
1625857200000|2021-07-09 19:00:00|13890|13889.1|13890.6|13889.7|13891|13890|13887.1|13886|442
1625857500000|2021-07-09 19:05:00|13890.5|13889.6|13891.5|13890|13892.2|13891.1|13890.4|13889|362
1625857800000|2021-07-09 19:10:00|13891.4|13889.9|13891.1|13890.2|13892.7|13891.5|13889.5|13888.6|251
1625858100000|2021-07-09 19:15:00|13891.2|13890.3|13891|13890.1|13892.1|13891.2|13890.3|13889|381
1625858400000|2021-07-09 19:20:00|13891.1|13890.2|13892.1|13890.6|13892.7|13891.4|13889.6|13888.6|436
1625858700000|2021-07-09 19:25:00|13891.8|13890.9|13891.9|13891|13893.7|13892.6|13891|13889.6|461
1625859000000|2021-07-09 19:30:00|13892|13890.5|13892.1|13890.6|13892.4|13891.4|13891.2|13889.8|320
1625859300000|2021-07-09 19:35:00|13892.2|13890.7|13892.1|13891.2|13893.3|13892.3|13891.2|13890|240
1625859600000|2021-07-09 19:40:00|13892|13891.1|13892.2|13890.7|13893.2|13892.3|13890.9|13889.9|470
1625859900000|2021-07-09 19:45:00|13892.1|13890.6|13891.2|13890.3|13893|13891.8|13890.8|13889.5|403
1625860200000|2021-07-09 19:50:00|13891.3|13890.4|13890.8|13889.3|13892.4|13891.3|13889.7|13888.3|438
1625860500000|2021-07-09 19:55:00|13890.7|13889.2|13892.2|13890.7|13892.8|13891.3|13889.1|13888|569
1625860800000|2021-07-09 20:00:00|13892.1|13890.6|13898.2|13896.7|13898.2|13896.8|13892|13890.6|625
1625861100000|2021-07-09 20:05:00|13897.6|13896.6|13897.6|13896.1|13900.7|13899.2|13896.9|13895.9|667
1625861400000|2021-07-09 20:10:00|13897.5|13896|13898.2|13896.7|13898.7|13897.4|13896.7|13895.2|566
1625861700000|2021-07-09 20:15:00|13898.1|13896.6|13899|13897.5|13900|13898.6|13896.7|13895.4|398
1625862000000|2021-07-09 20:20:00|13898.8|13897.9|13900.4|13899.5|13901.1|13899.6|13898.8|13897.3|351
1625862300000|2021-07-09 20:25:00|13899.9|13899|13898.1|13897.2|13900.2|13899|13897.8|13896.3|335
1625862600000|2021-07-09 20:30:00|13898|13897.1|13897.3|13895.8|13900.3|13898.9|13897|13895.5|228
1625862900000|2021-07-09 20:35:00|13897.4|13895.9|13899.7|13898.2|13901.4|13899.9|13896.8|13895.3|386
1625863200000|2021-07-09 20:40:00|13899.6|13898.1|13900.2|13898.7|13901.6|13900.1|13898.7|13897.4|383
1625863500000|2021-07-09 20:45:00|13899.9|13898.4|13900.4|13898.9|13900.7|13899.2|13896.6|13895.4|397
1625863800000|2021-07-09 20:50:00|13900.3|13898.8|13901.1|13899.6|13902.8|13901.3|13897|13895.5|459
1625864100000|2021-07-09 20:55:00|13901|13899.5|13905.1|13903.6|13908.4|13903.9|13897.6|13889|610
1626033600000|2021-07-11 20:00:00|13900.3|13879.3|13908.3|13887.3|13908.8|13887.8|13900.3|13879.3|29
1626033900000|2021-07-11 20:05:00|13907.6|13886.6|13908.3|13887.3|13909.2|13888.2|13907.6|13886.6|14
1626034200000|2021-07-11 20:10:00|13907.6|13886.6|13901.5|13880.5|13908.8|13887.8|13900.3|13879.3|28
1626034500000|2021-07-11 20:15:00|13905.7|13884.7|13908.3|13887.3|13908.3|13887.3|13905.7|13884.7|20
1626034800000|2021-07-11 20:20:00|13907.6|13886.6|13908.3|13887.3|13908.3|13887.3|13907.6|13886.6|8
1626035100000|2021-07-11 20:25:00|13908.8|13887.8|13908.3|13887.3|13908.8|13887.8|13900.3|13879.3|20
1626035400000|2021-07-11 20:30:00|13907.6|13886.6|13900.3|13879.3|13908.3|13887.3|13900.3|13879.3|5
1626035700000|2021-07-11 20:35:00|13907.6|13886.6|13900.3|13879.3|13908.3|13887.3|13900.3|13879.3|8
1626036000000|2021-07-11 20:40:00|13907.6|13886.6|13907.6|13886.6|13908.3|13887.3|13907.6|13886.6|11
1626036300000|2021-07-11 20:45:00|13908.3|13887.3|13905.6|13884.6|13908.8|13887.8|13900.3|13879.3|16
1626036600000|2021-07-11 20:50:00|13904.7|13887|13907.6|13886.6|13908.7|13887.7|13900.3|13879.3|27
1626036900000|2021-07-11 20:55:00|13903.5|13882.5|13907.6|13886.6|13908|13887|13900.1|13879.1|15
1626037200000|2021-07-11 21:00:00|13907.4|13886.4|13906.9|13885.9|13909.8|13888.8|13899.9|13878.9|58
1626037500000|2021-07-11 21:05:00|13906|13885.8|13906.1|13885.1|13909.8|13888.8|13899.9|13878.9|109
1626037800000|2021-07-11 21:10:00|13906|13885|13905.7|13884.7|13909.1|13888.1|13901|13880.5|114
1626038100000|2021-07-11 21:15:00|13906.4|13885.4|13907.6|13886.6|13907.7|13886.7|13903|13883.6|87
1626038400000|2021-07-11 21:20:00|13907.5|13886.5|13907.3|13886.3|13910.1|13889.1|13903.8|13883.7|81
1626038700000|2021-07-11 21:25:00|13905.6|13887|13908.8|13887.8|13910.9|13889.9|13905.5|13884.7|114
1626039000000|2021-07-11 21:30:00|13906|13887.6|13907.2|13886.2|13912.3|13891.3|13903.3|13882.3|190
1626039300000|2021-07-11 21:35:00|13907.6|13886.6|13906.7|13885.7|13911.7|13890.7|13903.7|13884.5|162
1626039600000|2021-07-11 21:40:00|13906.1|13885.1|13906.8|13885.8|13910|13889|13903.9|13884.8|101
1626039900000|2021-07-11 21:45:00|13906.7|13885.7|13906.9|13885.9|13912.1|13891.1|13905.5|13884.5|98
1626040200000|2021-07-11 21:50:00|13906.8|13885.8|13903.6|13882.6|13910.9|13889.9|13896|13877.7|188
1626040500000|2021-07-11 21:55:00|13903.5|13882.5|13901.3|13885.3|13906.5|13886.1|13900.8|13880.4|150
1626040800000|2021-07-11 22:00:00|13901.5|13885.5|13904.1|13896.1|13906.2|13898.6|13898.7|13883|1118
1626041100000|2021-07-11 22:05:00|13903.9|13896.3|13897.9|13889.3|13905.5|13898.5|13895.5|13887.4|645
1626041400000|2021-07-11 22:10:00|13897.6|13889.8|13895.7|13890.2|13900.6|13892.8|13893.6|13888|575
1626041700000|2021-07-11 22:15:00|13895.9|13892.1|13900.5|13896.3|13903|13898.3|13895.1|13889.8|550
1626042000000|2021-07-11 22:20:00|13900.6|13896.4|13899|13896.7|13903.7|13899.7|13898.4|13895.3|426
1626042300000|2021-07-11 22:25:00|13898.5|13896.4|13899.1|13895.6|13900.2|13897.4|13896.9|13892.9|362
1626042600000|2021-07-11 22:30:00|13898.5|13895.8|13898.8|13896.1|13900.4|13897.7|13895.3|13892.3|686
1626042900000|2021-07-11 22:35:00|13898.4|13896.2|13900.8|13897.8|13902.9|13899.5|13898.3|13895.6|332
1626043200000|2021-07-11 22:40:00|13901|13897.9|13899.8|13896.8|13901.2|13898.6|13896.5|13890.3|461
1626043500000|2021-07-11 22:45:00|13900|13896.6|13899.4|13896.3|13902.1|13899.4|13898.7|13896.3|366
1626043800000|2021-07-11 22:50:00|13899.3|13896.5|13900.9|13898.4|13901.4|13898.9|13898.5|13896.4|266
1626044100000|2021-07-11 22:55:00|13900|13898.5|13900|13898.5|13902|13899.4|13899.5|13897.2|289
1626044400000|2021-07-11 23:00:00|13900.9|13897.6|13899.8|13898.3|13903|13900.4|13899.4|13897.6|322
1626044700000|2021-07-11 23:05:00|13899.7|13898.2|13901|13899.5|13902.8|13900.8|13899.4|13897.9|239
1626045000000|2021-07-11 23:10:00|13900.9|13899.4|13900.2|13898.7|13901.5|13900|13899|13897.3|282
1626045300000|2021-07-11 23:15:00|13900.3|13898.8|13898|13896.5|13900.5|13898.9|13895.7|13894.2|455
1626045600000|2021-07-11 23:20:00|13898.2|13896.7|13898.7|13897.2|13899.2|13897.7|13897.2|13895.7|229
1626045900000|2021-07-11 23:25:00|13898.5|13897|13899.5|13898|13899.7|13898.2|13898.3|13896.8|192
1626046200000|2021-07-11 23:30:00|13899.9|13898.4|13900.4|13898.9|13901|13899.5|13899.1|13897.6|235
1626046500000|2021-07-11 23:35:00|13900.3|13898.8|13899.8|13898.3|13900.5|13899|13897.8|13896.3|203
1626046800000|2021-07-11 23:40:00|13899.9|13898.4|13898.5|13897|13900.4|13898.9|13898|13896.5|289
1626047100000|2021-07-11 23:45:00|13898.6|13897.1|13898.3|13896.8|13899.2|13897.7|13896.9|13895.4|430
1626047400000|2021-07-11 23:50:00|13898.5|13897|13899.3|13897.8|13900.3|13898.8|13897.4|13895.9|333
1626047700000|2021-07-11 23:55:00|13899.4|13897.9|13899.6|13898.1|13902.3|13900.8|13898.8|13897.3|371
1626048000000|2021-07-12 00:00:00|13899.4|13897.9|13901.3|13899.8|13901.6|13900.3|13894.6|13893.1|724
1626048300000|2021-07-12 00:05:00|13901.4|13899.9|13899.5|13898|13902.1|13901|13898.7|13897.2|414
1626048600000|2021-07-12 00:10:00|13899.6|13898.1|13901.4|13899.9|13901.5|13900|13899.1|13897.9|386
1626048900000|2021-07-12 00:15:00|13901.5|13900|13899.7|13898.2|13902.1|13900.6|13897.9|13896.7|558
1626049200000|2021-07-12 00:20:00|13899.6|13898.1|13897.9|13897|13899.6|13898.3|13896.8|13895.7|590
1626049500000|2021-07-12 00:25:00|13898|13897.1|13898.1|13897.2|13899|13897.7|13896.8|13895.6|440
1626049800000|2021-07-12 00:30:00|13898.4|13896.9|13898.3|13896.8|13898.8|13897.6|13896.4|13894.9|414
1626050100000|2021-07-12 00:35:00|13898|13896.5|13898.2|13896.7|13899.4|13897.9|13897.1|13895.6|277
1626050400000|2021-07-12 00:40:00|13898.3|13896.8|13899.5|13898|13900.3|13898.8|13897.1|13895.9|446
1626050700000|2021-07-12 00:45:00|13899.6|13898.1|13898.5|13897|13899.6|13898.2|13896.4|13895.2|420
1626051000000|2021-07-12 00:50:00|13898.4|13896.9|13898.5|13897|13900.3|13898.8|13898.2|13896.7|404
1626051300000|2021-07-12 00:55:00|13898.4|13896.9|13901.2|13899.7|13902.5|13901.3|13898.3|13896.8|518
1626051600000|2021-07-12 01:00:00|13901.1|13899.6|13905.9|13904.4|13906.1|13904.6|13899.4|13898.3|642
1626051900000|2021-07-12 01:05:00|13906|13904.5|13905.6|13904.1|13907.3|13905.8|13905.2|13903.7|616
1626052200000|2021-07-12 01:10:00|13905.5|13904|13906.3|13904.8|13907|13905.6|13903.2|13902.1|598
1626052500000|2021-07-12 01:15:00|13906.2|13904.7|13907.3|13905.8|13907.4|13905.9|13903.2|13901.9|514
1626052800000|2021-07-12 01:20:00|13907.4|13905.9|13910.4|13908.9|13911|13909.5|13906.8|13905.6|460
1626053100000|2021-07-12 01:25:00|13910.3|13908.8|13908.9|13907.4|13910.3|13908.8|13906.6|13905.5|547
1626053400000|2021-07-12 01:30:00|13908.8|13907.3|13903.6|13902.1|13909.1|13907.7|13903|13901.8|820
1626053700000|2021-07-12 01:35:00|13904|13902.5|13904.2|13902.7|13905.8|13904.4|13901.6|13900.1|561
1626054000000|2021-07-12 01:40:00|13904.3|13902.8|13903|13901.5|13904.8|13903.3|13902.3|13901.1|449
1626054300000|2021-07-12 01:45:00|13903.1|13901.6|13901.2|13900.3|13904.1|13902.6|13900.5|13899.3|598
1626054600000|2021-07-12 01:50:00|13901.1|13900.2|13901.5|13900|13902.8|13901.3|13900.2|13899.1|504
1626054900000|2021-07-12 01:55:00|13901.6|13900.1|13901|13900.1|13902.9|13901.4|13900.2|13899.1|510
1626055200000|2021-07-12 02:00:00|13901.1|13900.2|13903.1|13901.6|13904.2|13902.7|13900.8|13899.8|473
1626055500000|2021-07-12 02:05:00|13902.9|13902|13902.5|13901|13903.8|13902.5|13901.4|13900.1|364
1626055800000|2021-07-12 02:10:00|13902.6|13901.1|13904.5|13903.6|13904.6|13903.6|13902|13900.6|472
1626056100000|2021-07-12 02:15:00|13904.4|13903.5|13903.5|13902|13907.3|13905.8|13903.1|13901.7|476
1626056400000|2021-07-12 02:20:00|13903.6|13902.1|13900.5|13899|13904|13902.5|13899.9|13898.7|466
1626056700000|2021-07-12 02:25:00|13900.4|13898.9|13898.5|13897|13900.5|13899.2|13897.9|13896.8|512
1626057000000|2021-07-12 02:30:00|13898.4|13896.9|13896.6|13895.7|13901.1|13900|13896.4|13895.3|541
1626057300000|2021-07-12 02:35:00|13896.8|13895.3|13895.8|13894.3|13896.9|13895.7|13895|13893.9|366
1626057600000|2021-07-12 02:40:00|13895.9|13894.4|13898.3|13896.8|13898.3|13897.1|13894.8|13893.6|331
1626057900000|2021-07-12 02:45:00|13898.2|13896.7|13897.6|13896.1|13898.6|13897.2|13897|13895.6|248
1626058200000|2021-07-12 02:50:00|13897.7|13896.2|13897.6|13896.1|13898.8|13897.3|13896.5|13895.1|327
1626058500000|2021-07-12 02:55:00|13897.5|13896|13895.5|13894.6|13897.6|13896.4|13894.9|13893.4|392
1626058800000|2021-07-12 03:00:00|13895.4|13894.5|13894|13893.1|13896.9|13895.7|13893.5|13892.2|400
1626059100000|2021-07-12 03:05:00|13894.2|13892.7|13894.2|13893.3|13896.5|13895.2|13893.5|13892.1|229
1626059400000|2021-07-12 03:10:00|13894.4|13893.5|13893.1|13892.2|13894.8|13893.5|13892.9|13891.8|288
1626059700000|2021-07-12 03:15:00|13893.2|13892.3|13891.5|13890|13894.4|13893.1|13890.1|13888.8|247
1626060000000|2021-07-12 03:20:00|13891.6|13890.1|13889.2|13887.7|13891.7|13890.4|13889.1|13887.6|232
1626060300000|2021-07-12 03:25:00|13889.1|13887.6|13889.4|13887.9|13889.7|13888.2|13888.1|13886.8|235
1626060600000|2021-07-12 03:30:00|13889.5|13888|13889.4|13887.9|13891.7|13890.2|13889.2|13887.7|187
1626060900000|2021-07-12 03:35:00|13889.5|13888|13888.4|13886.9|13889.6|13888.1|13888.2|13886.7|234
1626061200000|2021-07-12 03:40:00|13888.3|13886.8|13888.4|13886.9|13888.6|13887.2|13886.5|13885|195
1626061500000|2021-07-12 03:45:00|13888.3|13886.8|13887.6|13886.1|13888.7|13887.2|13886.9|13885.7|145
1626061800000|2021-07-12 03:50:00|13887.5|13886|13886|13884.5|13887.7|13886.2|13885.8|13884.3|154
1626062100000|2021-07-12 03:55:00|13885.9|13884.4|13887.4|13885.9|13887.9|13886.6|13885.4|13884.3|248
1626062400000|2021-07-12 04:00:00|13887.5|13886|13885.7|13884.2|13887.5|13886|13885.4|13884.2|290
1626062700000|2021-07-12 04:05:00|13885.5|13884.6|13885.4|13883.9|13886.3|13884.8|13883.8|13882.7|183
1626063000000|2021-07-12 04:10:00|13885.3|13883.8|13883.9|13883|13885.8|13884.3|13883.6|13882.5|283
1626063300000|2021-07-12 04:15:00|13884|13883.1|13885.7|13884.2|13886.8|13885.3|13884|13882.8|278
1626063600000|2021-07-12 04:20:00|13885.8|13884.3|13885.3|13883.8|13886|13884.7|13884.6|13883.5|276
1626063900000|2021-07-12 04:25:00|13885.2|13883.7|13887.6|13886.1|13887.9|13886.7|13884.9|13883.7|200
1626064200000|2021-07-12 04:30:00|13887.7|13886.2|13886.4|13884.9|13887.9|13886.5|13885.8|13884.6|222
1626064500000|2021-07-12 04:35:00|13886.3|13884.8|13886.5|13885|13887.3|13886|13886|13884.7|325
1626064800000|2021-07-12 04:40:00|13886.1|13885.2|13888.5|13887|13888.9|13887.8|13886|13885|186
1626065100000|2021-07-12 04:45:00|13888.6|13887.1|13889.6|13888.1|13889.7|13888.5|13888|13886.8|198
1626065400000|2021-07-12 04:50:00|13889.7|13888.2|13890.4|13888.9|13890.8|13889.4|13889.3|13888|361
1626065700000|2021-07-12 04:55:00|13890.3|13888.8|13892.5|13891|13892.6|13891.4|13889|13887.7|210
1626066000000|2021-07-12 05:00:00|13892.4|13890.9|13891.7|13890.2|13893.7|13892.3|13890.8|13889.7|230
1626066300000|2021-07-12 05:05:00|13891.6|13890.1|13890.3|13888.8|13891.8|13890.6|13890.2|13888.8|164
1626066600000|2021-07-12 05:10:00|13890.4|13888.9|13890.5|13889|13891.7|13890.4|13890.1|13888.8|210
1626066900000|2021-07-12 05:15:00|13890.6|13889.1|13888.8|13887.3|13890.7|13889.2|13888.6|13887.1|175
1626067200000|2021-07-12 05:20:00|13888.9|13887.4|13887.7|13886.2|13889.9|13888.4|13887.1|13885.9|166
1626067500000|2021-07-12 05:25:00|13887.6|13886.1|13887.1|13885.6|13887.8|13886.5|13886.2|13884.9|272
1626067800000|2021-07-12 05:30:00|13887|13885.5|13886.8|13885.3|13888.4|13887|13886|13884.8|345
1626068100000|2021-07-12 05:35:00|13886.9|13886|13885.5|13884|13887.5|13886.3|13884.8|13883.7|390
1626068400000|2021-07-12 05:40:00|13885.1|13884.2|13884.1|13883.2|13886.2|13884.7|13884|13882.8|299
1626068700000|2021-07-12 05:45:00|13884|13883.1|13885.5|13884|13886.5|13885.3|13883.8|13882.6|307
1626069000000|2021-07-12 05:50:00|13885.6|13884.1|13886|13885.1|13886.7|13885.4|13884.8|13883.5|319
1626069300000|2021-07-12 05:55:00|13886.1|13885.2|13888.5|13887|13890.3|13889.1|13886|13884.8|390
1626069600000|2021-07-12 06:00:00|13888.6|13887.1|13888.2|13887.3|13892.5|13891.1|13886.6|13885.1|496
1626069900000|2021-07-12 06:05:00|13888.3|13887.4|13888.4|13887.5|13891|13890.1|13888.2|13887|355
1626070200000|2021-07-12 06:10:00|13888.3|13887.4|13884.9|13884|13889.9|13888.7|13884.8|13883.7|374
1626070500000|2021-07-12 06:15:00|13885|13884.1|13887|13885.5|13887.1|13885.9|13884.4|13883.2|317
1626070800000|2021-07-12 06:20:00|13887.1|13885.6|13885.6|13884.7|13889.8|13888.6|13885.5|13884.6|310
1626071100000|2021-07-12 06:25:00|13885.8|13884.9|13886.5|13885|13887.3|13885.9|13884.6|13883.5|365
1626071400000|2021-07-12 06:30:00|13886.6|13885.1|13891.1|13890.2|13894|13892.7|13886|13884.9|470
1626071700000|2021-07-12 06:35:00|13891.2|13890.3|13888.7|13887.8|13892.7|13891.5|13887.9|13886.7|393
1626072000000|2021-07-12 06:40:00|13888.8|13887.9|13885.5|13884.6|13890.4|13889.2|13884.6|13883.7|474
1626072300000|2021-07-12 06:45:00|13885.6|13884.7|13882.9|13882|13887.5|13886.2|13882.9|13882|521
1626072600000|2021-07-12 06:50:00|13883|13882.1|13883|13882.1|13884.7|13883.8|13882.5|13881.3|358
1626072900000|2021-07-12 06:55:00|13882.9|13882|13890.4|13889.5|13891.3|13890.4|13881.9|13880.6|620
1626073200000|2021-07-12 07:00:00|13890.2|13889.3|13889|13888.1|13890.2|13889.3|13879.9|13879|1060
1626073500000|2021-07-12 07:05:00|13889.2|13888.3|13891.6|13890.7|13892.1|13891.2|13884.5|13883.6|847
1626073800000|2021-07-12 07:10:00|13891.5|13890.6|13893.3|13892.4|13895|13893.7|13890.1|13888.9|697
1626074100000|2021-07-12 07:15:00|13893.2|13892.3|13890.5|13889.6|13894.6|13893.6|13890.3|13889|670
1626074400000|2021-07-12 07:20:00|13890.4|13889.5|13885|13884.1|13892.2|13891.3|13884.9|13884|729
1626074700000|2021-07-12 07:25:00|13885.2|13884.3|13881.5|13880|13887.1|13886.1|13881.4|13880|756
1626075000000|2021-07-12 07:30:00|13881.6|13880.1|13880.9|13880|13883.8|13882.6|13880.3|13879.1|564
1626075300000|2021-07-12 07:35:00|13880.8|13879.9|13875.5|13874.6|13882.5|13881.3|13875.1|13873.7|618
1626075600000|2021-07-12 07:40:00|13875.4|13874.5|13872.4|13871.5|13879.3|13877.9|13872.3|13871.2|761
1626075900000|2021-07-12 07:45:00|13872.5|13871.6|13875.1|13873.6|13877.3|13876|13867.9|13866.5|912
1626076200000|2021-07-12 07:50:00|13874.8|13873.9|13875|13873.5|13876.9|13876|13871.3|13870.2|825
1626076500000|2021-07-12 07:55:00|13875.1|13873.6|13876.3|13875.4|13878.2|13877.1|13871.3|13869.8|829
1626076800000|2021-07-12 08:00:00|13876.2|13875.3|13873.6|13872.1|13876.6|13875.5|13868|13866.5|989
1626077100000|2021-07-12 08:05:00|13873.3|13871.8|13876.4|13874.9|13876.6|13875.2|13872.3|13870.8|756
1626077400000|2021-07-12 08:10:00|13876.5|13875|13878.2|13877.3|13881|13880|13876|13874.9|662
1626077700000|2021-07-12 08:15:00|13878.1|13877.2|13876.3|13875.4|13880.6|13879.4|13876.1|13875.2|498
1626078000000|2021-07-12 08:20:00|13876.4|13875.5|13875.7|13874.2|13877.6|13876.4|13873|13872|563
1626078300000|2021-07-12 08:25:00|13875.6|13874.1|13875.1|13874.2|13877.8|13876.7|13873.1|13871.7|645
1626078600000|2021-07-12 08:30:00|13875.2|13874.3|13868.2|13867.3|13875.5|13874.6|13868|13866.8|695
1626078900000|2021-07-12 08:35:00|13868.3|13867.4|13871.9|13871|13875.4|13874.1|13863.8|13862.6|695
1626079200000|2021-07-12 08:40:00|13872.2|13871.3|13867.1|13866.2|13872.5|13871.4|13866.6|13865.4|634
1626079500000|2021-07-12 08:45:00|13866.9|13866|13865.3|13863.8|13867.1|13866|13862.8|13861.3|657
1626079800000|2021-07-12 08:50:00|13865.2|13863.7|13858.3|13857.4|13865.3|13863.8|13856.4|13855.2|610
1626080100000|2021-07-12 08:55:00|13858.2|13857.3|13860.7|13859.2|13863.3|13862.2|13858|13856.7|801
1626080400000|2021-07-12 09:00:00|13860.8|13859.3|13861.4|13859.9|13863.9|13863|13857.7|13856.8|702
1626080700000|2021-07-12 09:05:00|13861.5|13860|13862.4|13861.5|13863.8|13862.5|13860.2|13859.3|601
1626081000000|2021-07-12 09:10:00|13862.5|13861.6|13863.1|13862.2|13864.7|13863.7|13860|13858.9|660
1626081300000|2021-07-12 09:15:00|13863.3|13862.4|13866.7|13865.8|13868.6|13867.3|13863|13862.1|566
1626081600000|2021-07-12 09:20:00|13866.8|13865.9|13865.1|13864.2|13867.2|13866.3|13863.1|13861.9|516
1626081900000|2021-07-12 09:25:00|13865.2|13864.3|13870|13869.1|13870.3|13869.4|13864.4|13863|523
1626082200000|2021-07-12 09:30:00|13870.3|13869.4|13871.6|13870.7|13871.9|13871|13868.6|13867.1|557
1626082500000|2021-07-12 09:35:00|13871.5|13870.6|13873.1|13872.2|13873.2|13872.3|13869.8|13868.6|496
1626082800000|2021-07-12 09:40:00|13873.2|13872.3|13872.3|13871.4|13873.7|13872.5|13870.8|13869.9|467
1626083100000|2021-07-12 09:45:00|13872.5|13871.6|13862|13861.1|13872.8|13871.6|13861|13860.1|671
1626083400000|2021-07-12 09:50:00|13862.2|13861.3|13861.4|13859.9|13862.6|13861.4|13857.8|13856.7|756
1626083700000|2021-07-12 09:55:00|13861.5|13860|13859.9|13859|13862.1|13861|13855|13853.7|862
1626084000000|2021-07-12 10:00:00|13859.8|13858.9|13863.7|13862.8|13864.6|13863.7|13858.6|13857.7|730
1626084300000|2021-07-12 10:05:00|13863.6|13862.7|13855.2|13854.3|13864.1|13863|13855|13854|714
1626084600000|2021-07-12 10:10:00|13855.1|13854.2|13851.1|13850.2|13855.3|13854.4|13848.3|13847.4|773
1626084900000|2021-07-12 10:15:00|13851|13850.1|13851.4|13850.5|13853.8|13852.9|13849.7|13848.8|778
1626085200000|2021-07-12 10:20:00|13851.5|13850.6|13848.5|13847|13851.8|13850.9|13848.1|13846.8|560
1626085500000|2021-07-12 10:25:00|13848.3|13846.8|13845.9|13845|13853.3|13852.2|13845.7|13844.4|687
1626085800000|2021-07-12 10:30:00|13846|13845.1|13850.6|13849.7|13851.7|13850.4|13841.7|13840.7|819
1626086100000|2021-07-12 10:35:00|13850.8|13849.3|13852.7|13851.2|13853.6|13852.4|13848.6|13847.4|659
1626086400000|2021-07-12 10:40:00|13852.8|13851.3|13851.4|13850.5|13852.8|13851.5|13848.5|13847.6|501
1626086700000|2021-07-12 10:45:00|13851.5|13850.6|13850.3|13849.4|13852.1|13851.1|13848.4|13847.4|610
1626087000000|2021-07-12 10:50:00|13850.1|13849.2|13850.2|13848.7|13850.9|13850|13848.1|13847.2|478
1626087300000|2021-07-12 10:55:00|13850|13848.5|13851.9|13851|13854.4|13853.5|13849.6|13848.2|842
1626087600000|2021-07-12 11:00:00|13852|13851.1|13861.2|13860.3|13862.1|13861.2|13852|13851.1|803
1626087900000|2021-07-12 11:05:00|13861.1|13860.2|13859.6|13858.7|13862.9|13862|13856.7|13855.8|651
1626088200000|2021-07-12 11:10:00|13859.4|13858.5|13856.6|13855.7|13860.8|13859.8|13856.1|13855.2|371
1626088500000|2021-07-12 11:15:00|13856.5|13855.6|13852.8|13851.9|13857|13856.1|13851.9|13851|513
1626088800000|2021-07-12 11:20:00|13853.1|13851.6|13854.6|13853.7|13855.9|13854.8|13852.8|13851.6|411
1626089100000|2021-07-12 11:25:00|13854.5|13853.6|13846|13845.1|13855.7|13854.8|13845.9|13845|560
1626089400000|2021-07-12 11:30:00|13845.7|13844.8|13852.5|13851.6|13853.4|13852.5|13843.5|13842.6|553
1626089700000|2021-07-12 11:35:00|13852.3|13851.4|13854.8|13853.9|13855.1|13854.2|13850.8|13849.9|533
1626090000000|2021-07-12 11:40:00|13854.9|13854|13857.6|13856.7|13858|13857.1|13852.9|13852|583
1626090300000|2021-07-12 11:45:00|13857.5|13856.6|13853.2|13851.7|13857.9|13857|13850.8|13849.9|506
1626090600000|2021-07-12 11:50:00|13852.8|13851.9|13844.1|13843.2|13853.4|13852.5|13843.8|13842.9|699
1626090900000|2021-07-12 11:55:00|13843.9|13843|13844.4|13843.5|13850.3|13849|13840.7|13839.7|686
1626091200000|2021-07-12 12:00:00|13844.6|13843.7|13849.5|13848.6|13850.4|13849.5|13844.1|13842.8|712
1626091500000|2021-07-12 12:05:00|13849.4|13848.5|13850.5|13849|13854.2|13853.3|13847|13845.8|786
1626091800000|2021-07-12 12:10:00|13850.6|13849.1|13850.4|13849.5|13850.8|13849.9|13847.4|13846.5|559
1626092100000|2021-07-12 12:15:00|13850.3|13849.4|13850.4|13848.9|13851|13850|13848.7|13847.8|656
1626092400000|2021-07-12 12:20:00|13850.5|13849|13853.5|13852.6|13854.1|13853.2|13850.4|13849|787
1626092700000|2021-07-12 12:25:00|13853.6|13852.7|13840.1|13839.2|13853.7|13852.7|13839.6|13838.7|897
1626093000000|2021-07-12 12:30:00|13840|13839.1|13850.1|13849.2|13850.1|13849.2|13840|13838.8|659
1626093300000|2021-07-12 12:35:00|13850|13849.1|13850.1|13849.2|13852.8|13851.9|13847.4|13846.2|511
1626093600000|2021-07-12 12:40:00|13850|13849.1|13853.3|13852.4|13855.4|13854.5|13849.6|13848.7|555
1626093900000|2021-07-12 12:45:00|13853.5|13852.6|13850.2|13849.3|13854.3|13853.2|13850.1|13848.9|602
1626094200000|2021-07-12 12:50:00|13850.1|13849.2|13853.4|13851.9|13853.8|13852.9|13848.9|13848|536
1626094500000|2021-07-12 12:55:00|13853.1|13852.2|13846.9|13846|13853.2|13852.3|13846.1|13844.7|644
1626094800000|2021-07-12 13:00:00|13847.2|13846.3|13842.1|13841.2|13849.1|13848.2|13840.6|13839.7|737
1626095100000|2021-07-12 13:05:00|13842|13841.1|13845.3|13844.4|13846.5|13845.6|13840.2|13839.3|525
1626095400000|2021-07-12 13:10:00|13845.2|13844.3|13849.3|13848.4|13850.3|13849.4|13844.8|13843.7|502
1626095700000|2021-07-12 13:15:00|13849.4|13848.5|13849.9|13849|13852.2|13851.3|13847.4|13846.5|570
1626096000000|2021-07-12 13:20:00|13850|13849.1|13854.4|13853.5|13856|13855.1|13848.6|13847.7|600
1626096300000|2021-07-12 13:25:00|13855|13854.1|13859.8|13858.9|13863.4|13862.4|13854.7|13853.5|570
1626096600000|2021-07-12 13:30:00|13859.5|13858.6|13862.5|13861|13864.2|13863.1|13858.3|13856.8|743
1626096900000|2021-07-12 13:35:00|13862.2|13861.3|13868.7|13867.8|13869.2|13868.2|13860.7|13859.2|779
1626097200000|2021-07-12 13:40:00|13868.9|13867.4|13871.7|13870.2|13872.2|13871.3|13864.7|13863.8|729
1626097500000|2021-07-12 13:45:00|13871.4|13870.5|13874.7|13873.8|13879|13878.1|13871.3|13870.4|691
1626097800000|2021-07-12 13:50:00|13875|13874.1|13873.7|13872.8|13881.2|13880.3|13871.8|13870.9|675
1626098100000|2021-07-12 13:55:00|13873.8|13872.9|13880.1|13879.2|13882.3|13881.4|13873.3|13872.4|880
1626098400000|2021-07-12 14:00:00|13880|13879.1|13880.7|13879.2|13881.3|13880.4|13875.1|13874.2|926
1626098700000|2021-07-12 14:05:00|13880.5|13879.6|13888.2|13887.3|13889.7|13888.8|13879.5|13878.3|972
1626099000000|2021-07-12 14:10:00|13888.3|13887.4|13886.2|13884.7|13892.1|13891.1|13883.6|13882.2|881
1626099300000|2021-07-12 14:15:00|13886.1|13884.6|13888|13887.1|13890|13888.9|13884.8|13883.5|792
1626099600000|2021-07-12 14:20:00|13887.9|13887|13887.7|13886.8|13890.2|13889.2|13886.1|13885.2|595
1626099900000|2021-07-12 14:25:00|13887.4|13886.5|13895.9|13895|13896.4|13895.5|13886.5|13885.4|801
1626100200000|2021-07-12 14:30:00|13895.8|13894.9|13895.8|13894.9|13901.7|13900.8|13893.7|13892.6|1032
1626100500000|2021-07-12 14:35:00|13895.9|13895|13895.9|13895|13900.7|13899.8|13895.7|13894.6|826
1626100800000|2021-07-12 14:40:00|13896|13895.1|13901.1|13900.2|13902.4|13901.5|13895|13894.1|763
1626101100000|2021-07-12 14:45:00|13901|13900.1|13894|13893.1|13905.6|13904.7|13892.5|13891.4|875
1626101400000|2021-07-12 14:50:00|13893.6|13892.7|13896.8|13895.9|13898.2|13897|13891.7|13890.6|881
1626101700000|2021-07-12 14:55:00|13896.9|13896|13894|13893.1|13896.9|13896|13892|13891.1|818
1626102000000|2021-07-12 15:00:00|13894.1|13893.2|13887.1|13886.2|13894.5|13893.3|13885.3|13884.4|879
1626102300000|2021-07-12 15:05:00|13887.2|13886.3|13888.5|13887.6|13891.5|13890.6|13887.1|13886.2|593
1626102600000|2021-07-12 15:10:00|13888.7|13887.8|13886.8|13885.9|13890|13889.1|13883.6|13882.7|619
1626102900000|2021-07-12 15:15:00|13886.7|13885.8|13883.2|13881.7|13887|13885.9|13879.2|13878.3|568
1626103200000|2021-07-12 15:20:00|13883|13882.1|13882.7|13881.8|13885.3|13884.4|13879.9|13879|642
1626103500000|2021-07-12 15:25:00|13883.2|13881.7|13886.6|13885.7|13888.1|13887|13882.8|13881.7|638
1626103800000|2021-07-12 15:30:00|13886.4|13885.5|13883.9|13883|13886.9|13886|13880.7|13879.7|598
1626104100000|2021-07-12 15:35:00|13884|13883.1|13879.7|13878.8|13884.4|13883.5|13879.6|13878.6|508
1626104400000|2021-07-12 15:40:00|13879.6|13878.7|13878.4|13876.9|13879.8|13878.8|13875.7|13874.8|535
1626104700000|2021-07-12 15:45:00|13878.2|13876.7|13879|13878.1|13879.4|13878.2|13876|13875.1|475
1626105000000|2021-07-12 15:50:00|13878.9|13878|13877.7|13876.8|13879.8|13878.9|13875.6|13874.4|446
1626105300000|2021-07-12 15:55:00|13877.8|13876.9|13886|13885.1|13886.3|13885.2|13877.5|13876.5|569
1626105600000|2021-07-12 16:00:00|13885.9|13885|13882.7|13881.8|13886.5|13885.1|13882.7|13881.4|533
1626105900000|2021-07-12 16:05:00|13883|13881.5|13880.9|13880|13883|13881.9|13880|13879.1|365
1626106200000|2021-07-12 16:10:00|13881|13880.1|13880.7|13879.8|13882.1|13881.2|13880.4|13879.5|290
1626106500000|2021-07-12 16:15:00|13880.8|13879.9|13881.8|13880.9|13882.1|13881|13880.3|13879.4|268
1626106800000|2021-07-12 16:20:00|13881.7|13880.8|13880.9|13880|13883.1|13882|13880.7|13879.5|299
1626107100000|2021-07-12 16:25:00|13880.8|13879.9|13879.7|13878.8|13882.8|13881.9|13879.4|13878.5|276
1626107400000|2021-07-12 16:30:00|13879.6|13878.7|13881.4|13880.5|13881.7|13880.8|13879.5|13878.6|313
1626107700000|2021-07-12 16:35:00|13881.5|13880.6|13881.8|13880.9|13882.2|13881.1|13880.6|13879.4|297
1626108000000|2021-07-12 16:40:00|13881.7|13880.8|13878.5|13877.6|13881.8|13880.9|13877.5|13876.5|340
1626108300000|2021-07-12 16:45:00|13878.4|13877.5|13879.9|13879|13880.4|13879.3|13878.1|13877.2|309
1626108600000|2021-07-12 16:50:00|13880|13879.1|13881.1|13880.2|13882.3|13881|13879.6|13878.5|406
1626108900000|2021-07-12 16:55:00|13881|13880.1|13882.1|13881.2|13882.6|13881.7|13880.9|13879.6|439
1626109200000|2021-07-12 17:00:00|13882.2|13881.3|13883.1|13882.2|13885.2|13884.3|13882|13881|499
1626109500000|2021-07-12 17:05:00|13883.2|13882.3|13883|13882.1|13884.3|13883.4|13882.1|13880.9|352
1626109800000|2021-07-12 17:10:00|13882.9|13882|13882.8|13881.9|13883.2|13882.3|13881.6|13880.5|338
1626110100000|2021-07-12 17:15:00|13882.7|13881.8|13880.9|13880|13883.5|13882.3|13880.1|13879|323
1626110400000|2021-07-12 17:20:00|13880.2|13879.3|13883|13882.1|13883.2|13882.3|13880|13878.9|327
1626110700000|2021-07-12 17:25:00|13882.8|13881.9|13881.1|13880.2|13884.3|13883.1|13880.9|13879.8|385
1626111000000|2021-07-12 17:30:00|13881.2|13880.3|13882.2|13880.7|13883.5|13882.3|13881|13880.1|200
1626111300000|2021-07-12 17:35:00|13882.3|13880.8|13881.9|13881|13883.5|13882.1|13881.9|13880.7|230
1626111600000|2021-07-12 17:40:00|13881.8|13880.9|13879.8|13878.9|13882.7|13881.5|13879.6|13878.7|198
1626111900000|2021-07-12 17:45:00|13879.7|13878.8|13878.8|13877.9|13880.3|13879.3|13878.7|13877.7|244
1626112200000|2021-07-12 17:50:00|13878.9|13878|13879.8|13878.9|13880|13879.1|13878.6|13877.6|258
1626112500000|2021-07-12 17:55:00|13879.7|13878.8|13880.8|13879.9|13881|13880.1|13878.9|13878|254
1626112800000|2021-07-12 18:00:00|13880.7|13879.8|13879|13878.1|13881.9|13881|13878.8|13877.5|398
1626113100000|2021-07-12 18:05:00|13878.9|13878|13880|13879.1|13880.4|13879.2|13878.7|13877.8|229
1626113400000|2021-07-12 18:10:00|13880.1|13879.2|13878.7|13877.8|13880.2|13879.3|13877.9|13877|298
1626113700000|2021-07-12 18:15:00|13878.8|13877.9|13878.8|13877.9|13879.2|13878.1|13878.5|13877.5|167
1626114000000|2021-07-12 18:20:00|13878.7|13877.8|13880|13879.1|13880.2|13879.3|13878.6|13877.7|157
1626114300000|2021-07-12 18:25:00|13880.2|13879.3|13880.5|13879.6|13881.2|13880.1|13879.7|13878.7|284
1626114600000|2021-07-12 18:30:00|13880.6|13879.7|13881.8|13880.9|13882.1|13881.2|13880.5|13879.6|312
1626114900000|2021-07-12 18:35:00|13881.7|13880.8|13878.7|13877.8|13882.1|13881.1|13878.6|13877.5|226
1626115200000|2021-07-12 18:40:00|13878.8|13877.9|13877.5|13876.6|13880|13879.1|13877.5|13876.5|230
1626115500000|2021-07-12 18:45:00|13877.6|13876.7|13878|13877.1|13878.1|13877.2|13875.4|13874.5|348
1626115800000|2021-07-12 18:50:00|13878.1|13877.2|13878.1|13877.2|13879.2|13878.2|13877.7|13876.7|539
1626116100000|2021-07-12 18:55:00|13878|13877.1|13873.1|13872.2|13878.2|13877.3|13872.6|13871.7|456
1626116400000|2021-07-12 19:00:00|13873.2|13872.3|13876.3|13874.8|13876.8|13875.9|13873.2|13872.3|362
1626116700000|2021-07-12 19:05:00|13876.2|13874.7|13877.2|13876.3|13877.3|13876.4|13875|13873.9|239
1626117000000|2021-07-12 19:10:00|13877.1|13876.2|13877.2|13875.7|13877.6|13876.5|13876.4|13875.2|275
1626117300000|2021-07-12 19:15:00|13877.3|13875.8|13876.9|13876|13878.1|13876.8|13876|13874.8|255
1626117600000|2021-07-12 19:20:00|13876.8|13875.9|13877.3|13876.4|13879.3|13878.1|13876.7|13875.7|290
1626117900000|2021-07-12 19:25:00|13878|13876.5|13879.9|13879|13880.2|13879.1|13877.5|13876.3|293
1626118200000|2021-07-12 19:30:00|13880.1|13879.2|13880.4|13879.5|13880.5|13879.5|13878.5|13877.1|291
1626118500000|2021-07-12 19:35:00|13880.5|13879.6|13881.2|13879.7|13881.3|13880.1|13879.7|13878.4|265
1626118800000|2021-07-12 19:40:00|13881.1|13879.6|13881.4|13880.5|13882.1|13881|13880.7|13879.5|289
1626119100000|2021-07-12 19:45:00|13881.6|13880.7|13880.9|13880|13882.2|13880.7|13880.4|13879.1|318
1626119400000|2021-07-12 19:50:00|13881|13880.1|13882.3|13880.8|13882.4|13881.2|13880.7|13879.5|417
1626119700000|2021-07-12 19:55:00|13882.4|13880.9|13884.1|13883.2|13884.5|13883.3|13881|13879.8|457
1626120000000|2021-07-12 20:00:00|13884|13883.1|13884.3|13882.8|13885.1|13884|13883.1|13881.8|432
1626120300000|2021-07-12 20:05:00|13884.4|13882.9|13882.9|13881.4|13884.4|13882.9|13882.6|13881.4|156
1626120600000|2021-07-12 20:10:00|13883|13881.5|13882.2|13881.3|13883.3|13881.9|13881.9|13880.7|161
1626120900000|2021-07-12 20:15:00|13882.8|13881.9|13883.1|13882.2|13883.7|13882.5|13882.8|13881.7|139
1626121200000|2021-07-12 20:20:00|13883|13882.1|13884.4|13882.9|13885.4|13884.1|13883|13882.1|176
1626121500000|2021-07-12 20:25:00|13884.5|13883|13885.3|13883.8|13885.3|13884|13883.7|13882.5|219
1626121800000|2021-07-12 20:30:00|13885|13884.1|13885.5|13884|13885.9|13884.4|13884.8|13883.6|129
1626122100000|2021-07-12 20:35:00|13885.6|13884.1|13884.3|13882.8|13885.7|13884.5|13884.2|13882.7|105
1626122400000|2021-07-12 20:40:00|13884.2|13882.7|13883.5|13882|13884.4|13882.9|13883.1|13881.8|137
1626122700000|2021-07-12 20:45:00|13883.4|13881.9|13883.3|13881.8|13884.7|13883.2|13883.3|13881.8|188
1626123000000|2021-07-12 20:50:00|13883.4|13881.9|13884.8|13883.3|13885.7|13884.2|13883.2|13881.7|541
1626123300000|2021-07-12 20:55:00|13884.7|13883.2|13886|13878.8|13890.6|13884.6|13883.4|13876.9|600
1626123600000|2021-07-12 21:00:00|13886.6|13875.6|13892.5|13881.5|13894.1|13883.1|13886.6|13875.6|34
1626123900000|2021-07-12 21:05:00|13893.5|13882.5|13893.1|13882.1|13893.6|13882.6|13890.9|13879.9|87
1626124200000|2021-07-12 21:10:00|13893|13882|13891.3|13880.3|13893.4|13882.4|13891|13880|174
1626124500000|2021-07-12 21:15:00|13891.7|13880.7|13891.9|13880.9|13893.7|13882.7|13890.6|13879.6|201
1626124800000|2021-07-12 21:20:00|13892|13881|13893.8|13882.8|13895|13884.8|13891.7|13880.7|169
1626125100000|2021-07-12 21:25:00|13894.9|13883.9|13894.5|13884.4|13896.7|13885.7|13891|13880|209
1626125400000|2021-07-12 21:30:00|13894.6|13884.3|13893.7|13883.2|13894.9|13885|13892.1|13882|170
1626125700000|2021-07-12 21:35:00|13893.1|13883.4|13891.5|13885|13893.9|13886.5|13890.5|13882|205
1626126000000|2021-07-12 21:40:00|13891.4|13885.1|13887.7|13883.2|13892.4|13885.3|13886|13881.7|190
1626126300000|2021-07-12 21:45:00|13887.8|13883.4|13888|13883.6|13889.2|13884.6|13885.8|13882.4|202
1626126600000|2021-07-12 21:50:00|13889.6|13884.3|13888.6|13884|13890.1|13886.7|13887.3|13883.3|191
1626126900000|2021-07-12 21:55:00|13888.7|13884.1|13891.4|13883.3|13891.9|13885.5|13885.3|13876.1|235
1626127200000|2021-07-12 22:00:00|13891|13883.4|13887.7|13886.2|13892.5|13886.3|13887.1|13882.7|514
1626127500000|2021-07-12 22:05:00|13887.9|13885.8|13887.8|13886.3|13888.6|13886.8|13887.4|13884.8|189
1626127800000|2021-07-12 22:10:00|13888.3|13886|13885.4|13883.9|13888.6|13886.3|13885.2|13883.6|101
1626128100000|2021-07-12 22:15:00|13885.5|13884|13885.6|13884.1|13886.9|13885.4|13885.3|13883.8|115
1626128400000|2021-07-12 22:20:00|13885.5|13884|13888|13885.9|13888|13886.2|13885.3|13883.3|198
1626128700000|2021-07-12 22:25:00|13887.7|13886.2|13888.9|13887.4|13889.8|13887.9|13887.7|13886.1|182
1626129000000|2021-07-12 22:30:00|13889|13887.5|13887.5|13885.2|13889.7|13887.9|13886.8|13885|153
1626129300000|2021-07-12 22:35:00|13887.4|13885.1|13885.5|13884|13887.6|13885.7|13885.4|13883.7|170
1626129600000|2021-07-12 22:40:00|13886.1|13883.9|13885.1|13883.6|13886.1|13884.3|13884.6|13882.9|130
1626129900000|2021-07-12 22:45:00|13885.2|13883.7|13886|13884.5|13887.2|13885.2|13884.5|13883|168
1626130200000|2021-07-12 22:50:00|13886.1|13884.6|13887.2|13885.7|13887.6|13885.9|13886|13884.3|113
1626130500000|2021-07-12 22:55:00|13887.9|13885.6|13886.3|13884.2|13887.9|13885.8|13885.7|13884|186
1626130800000|2021-07-12 23:00:00|13886.1|13884.6|13886.9|13885.4|13887.2|13885.7|13886|13884.5|120
1626131100000|2021-07-12 23:05:00|13887|13885.5|13886.5|13885|13887.6|13886.1|13886.3|13884.8|96
1626131400000|2021-07-12 23:10:00|13886.4|13884.9|13885.8|13884.3|13886.8|13885.3|13885.5|13884|166
1626131700000|2021-07-12 23:15:00|13886|13884.5|13884.9|13883.4|13886.5|13885|13884.7|13883.2|167
1626132000000|2021-07-12 23:20:00|13885.2|13883.7|13883.9|13882.4|13885.4|13883.9|13883.7|13882.2|146
1626132300000|2021-07-12 23:25:00|13883.8|13882.3|13885.3|13883.8|13885.3|13883.8|13883.8|13882.3|105
1626132600000|2021-07-12 23:30:00|13885.4|13883.9|13886|13884.5|13886.2|13884.7|13885.1|13883.6|101
1626132900000|2021-07-12 23:35:00|13886.1|13884.6|13886|13884.5|13886.7|13885.2|13885.9|13884.4|122
1626133200000|2021-07-12 23:40:00|13885.9|13884.4|13886.9|13885.4|13887.5|13886|13885.9|13884.4|149
1626133500000|2021-07-12 23:45:00|13886.8|13885.3|13887.2|13885.7|13887.4|13885.9|13886.7|13885.2|96
1626133800000|2021-07-12 23:50:00|13887.1|13885.6|13889.2|13887.7|13889.6|13888.1|13887.1|13885.6|169
1626134100000|2021-07-12 23:55:00|13889.3|13887.8|13887.1|13885.6|13889.5|13888|13886.8|13885.6|177
1626134400000|2021-07-13 00:00:00|13887.2|13885.7|13889.6|13888.1|13891.5|13890.4|13887.2|13885.7|409
1626134700000|2021-07-13 00:05:00|13889.7|13888.2|13893.1|13891.6|13893.6|13892.1|13889.4|13888|485
1626135000000|2021-07-13 00:10:00|13893.2|13891.7|13894|13892.5|13895.3|13894|13892.6|13891.5|399
1626135300000|2021-07-13 00:15:00|13894.2|13892.7|13891.3|13889.8|13894.4|13893.1|13890.7|13889.2|356
1626135600000|2021-07-13 00:20:00|13891.2|13889.7|13891|13889.5|13891.5|13890.1|13890.1|13888.6|224
1626135900000|2021-07-13 00:25:00|13890.9|13889.4|13893.3|13891.8|13893.6|13892.1|13890.3|13889|332
1626136200000|2021-07-13 00:30:00|13893.2|13891.7|13891.2|13890.3|13894.3|13893|13890.8|13889.6|264
1626136500000|2021-07-13 00:35:00|13891.1|13890.2|13893.9|13892.4|13894.3|13893.1|13891.1|13889.9|211
1626136800000|2021-07-13 00:40:00|13893.8|13892.3|13895.5|13894|13895.5|13894.1|13893.3|13891.9|292
1626137100000|2021-07-13 00:45:00|13895.4|13893.9|13892.1|13890.6|13895.8|13894.3|13890.9|13889.7|369
1626137400000|2021-07-13 00:50:00|13892|13890.5|13894.3|13892.8|13895.6|13894.5|13891.7|13890.4|335
1626137700000|2021-07-13 00:55:00|13894.6|13893.1|13893.4|13891.9|13894.7|13893.2|13891.2|13889.7|356
1626138000000|2021-07-13 01:00:00|13893.5|13892|13891.2|13889.7|13894.7|13893.2|13889.9|13888.7|512
1626138300000|2021-07-13 01:05:00|13891.3|13889.8|13891.7|13890.8|13892.1|13890.9|13889|13887.5|325
1626138600000|2021-07-13 01:10:00|13891.6|13890.7|13891.4|13889.9|13892.8|13891.3|13890.4|13888.9|271
1626138900000|2021-07-13 01:15:00|13891.6|13890.1|13890.2|13888.7|13893|13891.7|13889.3|13887.8|363
1626139200000|2021-07-13 01:20:00|13890.1|13888.6|13889.3|13887.8|13891.4|13889.9|13888.8|13887.6|356
1626139500000|2021-07-13 01:25:00|13889.2|13887.7|13885.6|13884.1|13889.5|13888|13885|13883.7|426
1626139800000|2021-07-13 01:30:00|13885.4|13884.5|13886.7|13885.2|13887.5|13886.1|13883.9|13882.4|427
1626140100000|2021-07-13 01:35:00|13887.1|13885.6|13887|13886.1|13889.3|13888.4|13886.8|13885.6|401
1626140400000|2021-07-13 01:40:00|13887.5|13886|13887.3|13885.8|13888.7|13887.5|13886.1|13885|374
1626140700000|2021-07-13 01:45:00|13887|13886.1|13888.5|13887|13888.6|13887.5|13886.6|13885.5|318
1626141000000|2021-07-13 01:50:00|13888.3|13886.8|13890.6|13889.1|13890.7|13889.4|13888.1|13886.7|389
1626141300000|2021-07-13 01:55:00|13890.7|13889.2|13892.9|13891.4|13893.7|13892.5|13890.3|13889.1|534
1626141600000|2021-07-13 02:00:00|13892.8|13891.3|13890.9|13890|13895.6|13894.4|13890.6|13889.4|521
1626141900000|2021-07-13 02:05:00|13891|13890.1|13890.1|13889.2|13892.7|13891.4|13889.8|13888.6|459
1626142200000|2021-07-13 02:10:00|13890|13889.1|13892.3|13890.8|13892.6|13891.3|13889.8|13888.7|392
1626142500000|2021-07-13 02:15:00|13892.2|13890.7|13892.1|13890.6|13892.7|13891.4|13891.1|13890.1|395
1626142800000|2021-07-13 02:20:00|13892.2|13890.7|13893.3|13892.4|13893.8|13892.9|13891.7|13890.2|322
1626143100000|2021-07-13 02:25:00|13893.2|13892.3|13892.1|13890.6|13893.5|13892.3|13891|13889.8|404
1626143400000|2021-07-13 02:30:00|13891.7|13890.8|13895.9|13895|13896.3|13895.2|13891.4|13890.2|364
1626143700000|2021-07-13 02:35:00|13896|13895.1|13900.5|13899|13900.7|13899.4|13895.8|13894.9|360
1626144000000|2021-07-13 02:40:00|13900.6|13899.1|13901.9|13900.4|13902.5|13901.3|13900.1|13898.9|321
1626144300000|2021-07-13 02:45:00|13901.8|13900.3|13903.6|13902.1|13903.7|13902.5|13901.6|13900.1|276
1626144600000|2021-07-13 02:50:00|13903.7|13902.2|13902.5|13901|13903.7|13902.3|13900.1|13898.9|295
1626144900000|2021-07-13 02:55:00|13902.2|13901.3|13905|13903.5|13905.5|13904.2|13901.6|13900.3|407
1626145200000|2021-07-13 03:00:00|13905.1|13903.6|13904.6|13903.1|13906.1|13904.9|13903.8|13902.6|446
1626145500000|2021-07-13 03:05:00|13904.5|13903|13904.2|13902.7|13905.2|13903.7|13903.6|13902.3|267
1626145800000|2021-07-13 03:10:00|13904.1|13902.6|13904.3|13902.8|13904.6|13903.1|13903.4|13901.9|180
1626146100000|2021-07-13 03:15:00|13904.4|13902.9|13904.6|13903.1|13905.3|13903.9|13904|13902.5|218
1626146400000|2021-07-13 03:20:00|13904.4|13902.9|13904.3|13902.8|13905.1|13904|13903.6|13902.4|223
1626146700000|2021-07-13 03:25:00|13904.2|13902.7|13905.4|13903.9|13905.4|13904.2|13904|13902.5|224
1626147000000|2021-07-13 03:30:00|13905.3|13903.8|13903.3|13901.8|13905.4|13904|13903|13901.5|356
1626147300000|2021-07-13 03:35:00|13903.2|13901.7|13901.4|13899.9|13903.4|13901.9|13901.1|13899.8|329
1626147600000|2021-07-13 03:40:00|13901.3|13899.8|13898.8|13897.9|13901.3|13899.8|13898.1|13896.6|302
1626147900000|2021-07-13 03:45:00|13898.7|13897.8|13900|13898.5|13900.3|13899|13898.4|13896.9|184
1626148200000|2021-07-13 03:50:00|13900.1|13898.6|13899.2|13897.7|13901.4|13900.2|13898.9|13897.5|330
1626148500000|2021-07-13 03:55:00|13899.1|13897.6|13899.3|13897.8|13900.1|13898.8|13898.2|13896.9|192
1626148800000|2021-07-13 04:00:00|13899.4|13897.9|13897|13895.5|13900.1|13898.7|13896.7|13895.2|207
1626149100000|2021-07-13 04:05:00|13896.8|13895.3|13896|13894.5|13896.9|13895.4|13894.7|13893.5|253
1626149400000|2021-07-13 04:10:00|13895.5|13894.6|13896.3|13894.8|13896.7|13895.6|13895.1|13893.9|289
1626149700000|2021-07-13 04:15:00|13896.2|13894.7|13897.4|13895.9|13897.6|13896.2|13895.6|13894.4|209
1626150000000|2021-07-13 04:20:00|13897.3|13895.8|13898.5|13897|13898.7|13897.2|13896.4|13894.9|227
1626150300000|2021-07-13 04:25:00|13898.4|13896.9|13897.3|13895.8|13898.5|13897|13896.7|13895.4|160
1626150600000|2021-07-13 04:30:00|13897.4|13895.9|13897.6|13896.1|13898.1|13896.9|13896.5|13895.3|229
1626150900000|2021-07-13 04:35:00|13897.5|13896|13897.7|13896.2|13898.4|13897.5|13896.2|13895.3|286
1626151200000|2021-07-13 04:40:00|13897.8|13896.3|13899.4|13898.5|13899.7|13898.5|13896.6|13895.6|370
1626151500000|2021-07-13 04:45:00|13899.6|13898.7|13897.1|13895.6|13899.7|13898.7|13896.1|13894.7|398
1626151800000|2021-07-13 04:50:00|13897.2|13895.7|13895.5|13894|13897.6|13896.5|13894.9|13893.6|351
1626152100000|2021-07-13 04:55:00|13895.4|13893.9|13893.9|13892.4|13895.6|13894.1|13893.3|13891.8|361
1626152400000|2021-07-13 05:00:00|13893.8|13892.3|13889.9|13889|13894.4|13893.2|13889.8|13888.6|418
1626152700000|2021-07-13 05:05:00|13889.8|13888.9|13888.9|13887.4|13890.7|13889.2|13888.5|13887.3|490
1626153000000|2021-07-13 05:10:00|13888.8|13887.3|13889.8|13888.9|13891|13889.9|13888.5|13887.2|330
1626153300000|2021-07-13 05:15:00|13890.1|13888.6|13889.5|13888.6|13891.2|13889.9|13889.2|13887.8|248
1626153600000|2021-07-13 05:20:00|13889.4|13888.5|13889.9|13888.4|13891.2|13889.9|13889.1|13887.8|217
1626153900000|2021-07-13 05:25:00|13889.8|13888.3|13889.3|13887.8|13890.2|13888.9|13888.7|13887.4|172
1626154200000|2021-07-13 05:30:00|13889.1|13888.2|13888.8|13887.3|13890.6|13889.3|13888.4|13886.9|284
1626154500000|2021-07-13 05:35:00|13888.6|13887.1|13886.1|13885.2|13888.7|13887.2|13885.5|13884.3|308
1626154800000|2021-07-13 05:40:00|13886.4|13884.9|13889.1|13887.6|13889.6|13888.2|13886.4|13884.9|264
1626155100000|2021-07-13 05:45:00|13889|13887.5|13887.7|13886.2|13889.5|13888.4|13887.5|13886|269
1626155400000|2021-07-13 05:50:00|13887.8|13886.3|13885.7|13884.2|13888.5|13887.3|13885.6|13884.1|326
1626155700000|2021-07-13 05:55:00|13885.8|13884.3|13883.4|13881.9|13886.3|13885|13881.9|13880.4|564
1626156000000|2021-07-13 06:00:00|13883.7|13882.2|13887|13885.5|13887.5|13886.2|13883.3|13881.8|602
1626156300000|2021-07-13 06:05:00|13886.7|13885.8|13884.6|13883.7|13888.7|13887.4|13883.9|13882.6|523
1626156600000|2021-07-13 06:10:00|13884.7|13883.8|13883.8|13882.3|13885.4|13884.1|13882.4|13881.2|429
1626156900000|2021-07-13 06:15:00|13883.7|13882.2|13882|13880.5|13884.1|13883.1|13881.2|13879.9|416
1626157200000|2021-07-13 06:20:00|13882.1|13880.6|13882.6|13881.1|13884.7|13883.2|13881.2|13879.9|513
1626157500000|2021-07-13 06:25:00|13882.5|13881|13882|13880.5|13886.2|13885|13881.3|13880.3|492
1626157800000|2021-07-13 06:30:00|13881.9|13880.4|13883.6|13882.1|13883.6|13882.5|13878.6|13877.4|457
1626158100000|2021-07-13 06:35:00|13883.5|13882|13885.2|13884.3|13886.1|13884.8|13882.7|13881.5|331
1626158400000|2021-07-13 06:40:00|13885.6|13884.7|13888.2|13887.3|13889.6|13888.7|13885.6|13884.6|413
1626158700000|2021-07-13 06:45:00|13888.9|13888|13887.1|13886.2|13889.5|13888.3|13886.4|13885.4|355
1626159000000|2021-07-13 06:50:00|13887.2|13886.3|13886.1|13885.2|13889.6|13888.6|13886|13884.8|459
1626159300000|2021-07-13 06:55:00|13886|13885.1|13875.7|13874.8|13886.5|13885.3|13874.9|13873.6|679
1626159600000|2021-07-13 07:00:00|13874.9|13874|13877.4|13876.5|13880.2|13879.1|13873.5|13872.2|808
1626159900000|2021-07-13 07:05:00|13877.3|13876.4|13871.9|13870.4|13877.4|13876.5|13866.7|13865.2|762
1626160200000|2021-07-13 07:10:00|13872|13870.5|13876.1|13875.2|13876.7|13875.3|13871.5|13870.3|651
1626160500000|2021-07-13 07:15:00|13876.2|13875.3|13876.7|13875.8|13878.7|13877.6|13874.1|13872.9|626
1626160800000|2021-07-13 07:20:00|13876.8|13875.9|13872.1|13870.6|13877.3|13875.9|13867.1|13866.2|603
1626161100000|2021-07-13 07:25:00|13872.4|13870.9|13877.9|13877|13881.6|13880.2|13871.7|13870.5|690
1626161400000|2021-07-13 07:30:00|13878.2|13876.7|13873.6|13872.7|13879.5|13878.2|13873.1|13872.2|658
1626161700000|2021-07-13 07:35:00|13873.7|13872.8|13874.1|13873.2|13878.1|13877|13873.6|13872.6|543
1626162000000|2021-07-13 07:40:00|13874.5|13873|13872.3|13871.4|13875.7|13874.8|13872|13871.1|463
1626162300000|2021-07-13 07:45:00|13872.5|13871.6|13867.3|13865.8|13873.1|13872.2|13866.7|13865.5|476
1626162600000|2021-07-13 07:50:00|13867.2|13865.7|13866.2|13864.7|13869.3|13868.4|13864.3|13863.1|695
1626162900000|2021-07-13 07:55:00|13866.3|13864.8|13864.3|13862.8|13868.5|13867.6|13863.2|13862|584
1626163200000|2021-07-13 08:00:00|13864.1|13863.2|13860.4|13858.9|13865.3|13864|13859.6|13858.2|709
1626163500000|2021-07-13 08:05:00|13860.5|13859|13861.2|13860.3|13861.7|13860.6|13857.9|13856.8|519
1626163800000|2021-07-13 08:10:00|13860.9|13860|13862.3|13860.8|13864.5|13863.6|13859|13858.1|596
1626164100000|2021-07-13 08:15:00|13862.4|13860.9|13862.4|13861.5|13862.9|13862|13856.2|13855|631
1626164400000|2021-07-13 08:20:00|13862.2|13861.3|13855.6|13854.7|13862.5|13861.3|13855.6|13854.5|560
1626164700000|2021-07-13 08:25:00|13855.7|13854.8|13858.2|13857.3|13859.4|13858.2|13852.9|13852|485
1626165000000|2021-07-13 08:30:00|13858.3|13857.4|13856.9|13855.4|13863.7|13862.6|13851.2|13849.7|702
1626165300000|2021-07-13 08:35:00|13857|13855.5|13855.8|13854.3|13859.4|13858.5|13855.6|13854.3|393
1626165600000|2021-07-13 08:40:00|13855.9|13854.4|13856.1|13855.2|13859.1|13858.2|13853.8|13852.5|471
1626165900000|2021-07-13 08:45:00|13856.2|13855.3|13861.5|13860|13861.6|13860.4|13856.2|13855.3|486
1626166200000|2021-07-13 08:50:00|13861|13860.1|13861.2|13860.3|13862.6|13861.7|13857.7|13856.5|545
1626166500000|2021-07-13 08:55:00|13861.5|13860|13861.9|13860.4|13861.9|13860.9|13856.9|13856|392
1626166800000|2021-07-13 09:00:00|13861.5|13860.6|13860.1|13859.2|13863.2|13862.3|13858.9|13857.6|489
1626167100000|2021-07-13 09:05:00|13859.4|13858.5|13858.6|13857.1|13860.5|13859.6|13857.3|13856.4|406
1626167400000|2021-07-13 09:10:00|13858.5|13857|13854|13852.5|13861.6|13860.7|13853|13852.1|486
1626167700000|2021-07-13 09:15:00|13853.8|13852.9|13856.6|13855.7|13858.5|13857.3|13851.7|13850.8|477
1626168000000|2021-07-13 09:20:00|13857|13855.5|13860.5|13859.6|13861.4|13860.5|13854.9|13853.7|444
1626168300000|2021-07-13 09:25:00|13860.4|13859.5|13854.3|13853.4|13861.2|13860.3|13853.7|13852.8|450
1626168600000|2021-07-13 09:30:00|13854.5|13853.6|13855.3|13854.4|13855.9|13855|13850.2|13849.3|423
1626168900000|2021-07-13 09:35:00|13855.4|13854.5|13856.2|13855.3|13858.4|13857.5|13854.9|13853.8|322
1626169200000|2021-07-13 09:40:00|13855.8|13854.9|13854.8|13853.9|13858.2|13857.3|13854.7|13853.6|269
1626169500000|2021-07-13 09:45:00|13854.9|13854|13852|13851.1|13856.6|13855.4|13851.6|13850.2|481
1626169800000|2021-07-13 09:50:00|13852.3|13850.8|13854.6|13853.1|13856.3|13855.2|13851.5|13850.2|386
1626170100000|2021-07-13 09:55:00|13854.5|13853|13855.3|13853.8|13855.3|13854.1|13852.8|13851.6|330
1626170400000|2021-07-13 10:00:00|13855.4|13853.9|13857.1|13855.6|13857.6|13856.6|13854.9|13853.8|452
1626170700000|2021-07-13 10:05:00|13857.2|13855.7|13856.8|13855.9|13858.6|13857.5|13856|13854.7|380
1626171000000|2021-07-13 10:10:00|13856.7|13855.8|13856.9|13856|13859.3|13858.2|13855.7|13854.5|410
1626171300000|2021-07-13 10:15:00|13856.8|13855.9|13855.6|13854.7|13857.2|13856|13853.9|13852.8|412
1626171600000|2021-07-13 10:20:00|13855.7|13854.8|13853.6|13852.7|13857.5|13856.4|13850.1|13848.7|444
1626171900000|2021-07-13 10:25:00|13853.5|13852.6|13853.2|13852.3|13855.2|13854.2|13853|13851.8|511
1626172200000|2021-07-13 10:30:00|13853.1|13852.2|13856.5|13855.6|13857|13855.6|13853|13852.1|418
1626172500000|2021-07-13 10:35:00|13856.4|13855.5|13857.4|13855.9|13858.8|13857.6|13856.1|13855|420
1626172800000|2021-07-13 10:40:00|13857.5|13856|13858|13856.5|13859.5|13858.5|13856.9|13855.7|328
1626173100000|2021-07-13 10:45:00|13858.1|13856.6|13858|13857.1|13861.2|13860|13857.5|13856.5|366
1626173400000|2021-07-13 10:50:00|13858.1|13857.2|13860.3|13858.8|13860.6|13859.5|13858|13856.9|364
1626173700000|2021-07-13 10:55:00|13860.1|13858.6|13856.7|13855.8|13860.5|13859.2|13855.9|13854.7|396
1626174000000|2021-07-13 11:00:00|13856.6|13855.7|13848.2|13846.7|13857.5|13856.3|13847.9|13846.7|540
1626174300000|2021-07-13 11:05:00|13848.3|13846.8|13847|13846.1|13850.2|13849|13846.8|13845.9|402
1626174600000|2021-07-13 11:10:00|13846.9|13846|13848.2|13847.3|13848.4|13847.5|13845.1|13843.9|406
1626174900000|2021-07-13 11:15:00|13848.3|13847.4|13848.9|13848|13849.7|13848.6|13846.5|13845.6|362
1626175200000|2021-07-13 11:20:00|13848.5|13847.6|13848.1|13847.2|13850|13849.1|13847.2|13846.1|342
1626175500000|2021-07-13 11:25:00|13848|13847.1|13845.4|13843.9|13848.4|13847.3|13839.6|13838.4|512
1626175800000|2021-07-13 11:30:00|13845.3|13843.8|13843.3|13842.4|13846.6|13845.4|13842.3|13841.4|637
1626176100000|2021-07-13 11:35:00|13843.2|13842.3|13844.3|13843.4|13846.3|13845.2|13842.1|13840.7|501
1626176400000|2021-07-13 11:40:00|13844.4|13843.5|13845.8|13844.3|13847|13846.1|13844.4|13843.5|351
1626176700000|2021-07-13 11:45:00|13845.7|13844.2|13846.2|13845.3|13847|13845.8|13844.2|13843.1|304
1626177000000|2021-07-13 11:50:00|13846.3|13845.4|13845.2|13843.7|13847.7|13846.8|13844|13842.8|377
1626177300000|2021-07-13 11:55:00|13845.1|13843.6|13850|13849.1|13851.2|13850.3|13844.8|13843.5|531
1626177600000|2021-07-13 12:00:00|13849.3|13848.4|13848.2|13847.3|13849.3|13848.4|13843.7|13842.7|570
1626177900000|2021-07-13 12:05:00|13848.1|13847.2|13849.2|13848.3|13851.2|13850.3|13845.9|13845|519
1626178200000|2021-07-13 12:10:00|13849.1|13848.2|13849.2|13848.3|13851.4|13850.5|13847.7|13846.8|401
1626178500000|2021-07-13 12:15:00|13849.3|13848.4|13853.9|13853|13854.2|13853|13848|13847|464
1626178800000|2021-07-13 12:20:00|13854|13853.1|13855|13854.1|13856|13855.1|13851.9|13851|703
1626179100000|2021-07-13 12:25:00|13854.4|13853.5|13857.5|13852.2|13858.2|13856.8|13853.9|13851|692
1626179400000|2021-07-13 12:30:00|13856.7|13852.3|13816|13814.5|13856.7|13853.1|13800.8|13799.3|2138
1626179700000|2021-07-13 12:35:00|13816.2|13814.7|13816.5|13815.6|13819.6|13818.5|13809.8|13808.9|1644
1626180000000|2021-07-13 12:40:00|13816.4|13815.5|13819.5|13818.6|13831.5|13830|13816|13815.1|1736
1626180300000|2021-07-13 12:45:00|13819.6|13818.7|13814.3|13813.4|13821.7|13820.5|13812.4|13811.5|1465
1626180600000|2021-07-13 12:50:00|13814.4|13813.5|13812.2|13811.3|13815.5|13814.6|13808.3|13807.4|1473
1626180900000|2021-07-13 12:55:00|13812.1|13811.2|13807.2|13806.3|13813.3|13812.4|13805.2|13804.3|1394
1626181200000|2021-07-13 13:00:00|13807.4|13806.5|13818.9|13818|13819|13818|13806.7|13805.8|1321
1626181500000|2021-07-13 13:05:00|13818.7|13817.8|13814.5|13813.6|13818.8|13817.9|13811.5|13810.2|1264
1626181800000|2021-07-13 13:10:00|13814.4|13813.5|13809.1|13808.2|13815.6|13814.1|13807.3|13806.1|1194
1626182100000|2021-07-13 13:15:00|13809.4|13808.5|13810.2|13809.3|13810.6|13809.6|13806.1|13805.2|921
1626182400000|2021-07-13 13:20:00|13810.4|13809.5|13812.2|13811.3|13813.5|13812.4|13802.4|13801.2|1045
1626182700000|2021-07-13 13:25:00|13812.3|13811.4|13815.4|13814.5|13821.7|13820.6|13812.1|13811.2|1150
1626183000000|2021-07-13 13:30:00|13815.5|13814.6|13819.2|13818.3|13821.4|13820.3|13814.3|13813.1|865
1626183300000|2021-07-13 13:35:00|13818.9|13817.4|13820.1|13818.6|13821|13819.7|13814.8|13813.3|815
1626183600000|2021-07-13 13:40:00|13820.2|13818.7|13821.1|13819.6|13822.2|13821.1|13815.3|13813.9|956
1626183900000|2021-07-13 13:45:00|13821.2|13819.7|13834.1|13833.2|13837.8|13836.3|13820|13818.5|1329
1626184200000|2021-07-13 13:50:00|13834.2|13833.3|13836.3|13835.4|13841.1|13839.6|13833.1|13832|1268
1626184500000|2021-07-13 13:55:00|13836.6|13835.7|13836.7|13835.2|13841.2|13840|13834.8|13833.7|1027
1626184800000|2021-07-13 14:00:00|13836.6|13835.1|13831.5|13830.6|13837.5|13836.6|13828.3|13826.9|1196
1626185100000|2021-07-13 14:05:00|13831.4|13830.5|13831.4|13830.5|13833.2|13832.3|13825.9|13824.9|942
1626185400000|2021-07-13 14:10:00|13831.3|13830.4|13827|13825.5|13835.9|13834.7|13826.7|13825.5|921
1626185700000|2021-07-13 14:15:00|13827.1|13825.6|13838.6|13837.1|13839.4|13838.3|13826.5|13825.3|1028
1626186000000|2021-07-13 14:20:00|13838.5|13837.7|13836.4|13834.9|13839.8|13838.5|13835.5|13834.3|912
1626186300000|2021-07-13 14:25:00|13836.3|13834.8|13842.9|13841.4|13846.3|13844.8|13832.8|13831.9|975
1626186600000|2021-07-13 14:30:00|13843|13841.5|13840.5|13839|13843.7|13842.2|13836.7|13835.6|961
1626186900000|2021-07-13 14:35:00|13840.2|13839.3|13842.6|13841.1|13843.1|13842|13836.6|13835.4|909
1626187200000|2021-07-13 14:40:00|13842.7|13841.2|13838.6|13837.1|13842.8|13841.7|13837.4|13836|900
1626187500000|2021-07-13 14:45:00|13838.5|13837|13830.7|13829.2|13841|13839.7|13830.4|13829.2|910
1626187800000|2021-07-13 14:50:00|13830.8|13829.3|13839.3|13837.8|13842.1|13840.6|13830.6|13829.1|957
1626188100000|2021-07-13 14:55:00|13839.5|13838|13843.3|13842.4|13848.4|13846.9|13839.4|13837.9|1203
1626188400000|2021-07-13 15:00:00|13843.1|13842.2|13839.5|13838|13847.3|13845.9|13838.3|13836.8|1057
1626188700000|2021-07-13 15:05:00|13839.6|13838.1|13838.5|13837.6|13842.3|13841|13836.9|13835.4|724
1626189000000|2021-07-13 15:10:00|13838.4|13837.5|13836.2|13834.7|13839.4|13838.2|13835.9|13834.7|633
1626189300000|2021-07-13 15:15:00|13836.1|13835.2|13835.4|13833.9|13838.2|13836.7|13832.7|13831.6|659
1626189600000|2021-07-13 15:20:00|13835.5|13834|13839.6|13838.7|13839.6|13838.7|13834.2|13833.1|643
1626189900000|2021-07-13 15:25:00|13839.8|13838.3|13841.5|13840.6|13842.6|13841.5|13839.1|13837.9|558
1626190200000|2021-07-13 15:30:00|13841.4|13840.5|13840.7|13839.8|13842.2|13841|13839.7|13838.7|559
1626190500000|2021-07-13 15:35:00|13840.9|13840|13845.3|13843.8|13845.3|13844.1|13839.8|13838.6|684
1626190800000|2021-07-13 15:40:00|13845.1|13844.2|13844.2|13843.3|13846.4|13845.1|13843.2|13842|582
1626191100000|2021-07-13 15:45:00|13844.1|13843.2|13847.2|13845.7|13847.4|13846.1|13842.6|13841.4|594
1626191400000|2021-07-13 15:50:00|13847.1|13845.6|13845.4|13843.9|13847.6|13846.1|13844.8|13843.3|639
1626191700000|2021-07-13 15:55:00|13845.2|13843.7|13846.5|13845.6|13847.5|13846.5|13842.7|13841.3|645
1626192000000|2021-07-13 16:00:00|13846.4|13845.5|13848|13847.1|13848.4|13847.3|13846|13845.1|463
1626192300000|2021-07-13 16:05:00|13848.1|13847.2|13851.3|13849.8|13851.8|13850.7|13846.4|13845.2|502
1626192600000|2021-07-13 16:10:00|13851.4|13849.9|13852.1|13851.2|13852.2|13851.3|13850|13848.8|613
1626192900000|2021-07-13 16:15:00|13852|13851.1|13854.4|13853.5|13855|13853.9|13851.5|13850.2|559
1626193200000|2021-07-13 16:20:00|13854.3|13853.4|13855.6|13854.7|13856.8|13855.9|13853.5|13852.1|496
1626193500000|2021-07-13 16:25:00|13855.5|13854.6|13851.6|13850.1|13855.8|13854.9|13850.9|13849.8|461
1626193800000|2021-07-13 16:30:00|13851.7|13850.2|13847.5|13846|13851.7|13850.5|13847.1|13845.9|620
1626194100000|2021-07-13 16:35:00|13847.6|13846.1|13842.3|13841.4|13847.6|13846.3|13842.3|13841.3|335
1626194400000|2021-07-13 16:40:00|13842.4|13841.5|13843.2|13841.7|13844.5|13843.3|13842.2|13841.2|296
1626194700000|2021-07-13 16:45:00|13843.3|13841.8|13844.7|13843.2|13844.8|13843.4|13842.2|13840.9|321
1626195000000|2021-07-13 16:50:00|13844.6|13843.1|13843.6|13842.1|13844.8|13843.7|13843|13841.8|254
1626195300000|2021-07-13 16:55:00|13843.5|13842|13842.3|13841.4|13844.6|13843.3|13842.3|13841|379
1626195600000|2021-07-13 17:00:00|13842.4|13841.5|13837.5|13836|13842.7|13841.5|13836.7|13835.3|654
1626195900000|2021-07-13 17:05:00|13837.6|13836.1|13836.8|13835.3|13837.9|13836.8|13836|13834.8|499
1626196200000|2021-07-13 17:10:00|13836.7|13835.2|13833.1|13831.6|13837.8|13836.6|13832.6|13831.4|646
1626196500000|2021-07-13 17:15:00|13833|13831.5|13832.9|13831.4|13836.9|13835.4|13832.3|13831.1|616
1626196800000|2021-07-13 17:20:00|13833|13831.5|13835.5|13834|13836.6|13835.7|13830.3|13829.4|654
1626197100000|2021-07-13 17:25:00|13835.4|13833.9|13834.9|13833.4|13835.7|13834.5|13833.1|13831.9|416
1626197400000|2021-07-13 17:30:00|13834.6|13833.7|13831.5|13830.6|13834.6|13833.7|13831.3|13830.1|547
1626197700000|2021-07-13 17:35:00|13831.7|13830.2|13831.2|13830.3|13833|13831.7|13830.9|13829.6|566
1626198000000|2021-07-13 17:40:00|13831.3|13830.4|13830.3|13829.4|13831.8|13830.9|13827|13826|699
1626198300000|2021-07-13 17:45:00|13830.2|13829.3|13830.2|13829.3|13831.4|13830.5|13827|13826|646
1626198600000|2021-07-13 17:50:00|13830.1|13829.2|13826.8|13825.9|13830.4|13829.5|13826.3|13825.4|415
1626198900000|2021-07-13 17:55:00|13826.7|13825.8|13826.1|13825.2|13829.2|13827.9|13825.8|13824.6|455
1626199200000|2021-07-13 18:00:00|13826|13825.1|13820.2|13819.3|13826.4|13825.1|13818|13817.1|663
1626199500000|2021-07-13 18:05:00|13820.3|13819.4|13822.2|13821.3|13823.3|13822.4|13819.4|13818.5|445
1626199800000|2021-07-13 18:10:00|13822.1|13821.2|13824|13823.1|13825.2|13824.3|13822|13821.1|562
1626200100000|2021-07-13 18:15:00|13824.2|13823.3|13821|13820.1|13824.2|13823.3|13820.9|13819.7|494
1626200400000|2021-07-13 18:20:00|13821.3|13820.4|13821.9|13821|13822.2|13821.2|13819.9|13819|480
1626200700000|2021-07-13 18:25:00|13822|13821.1|13824.7|13823.8|13827.2|13826.3|13822|13821.1|519
1626201000000|2021-07-13 18:30:00|13824.9|13824|13824.3|13823.4|13825.2|13824.3|13823.2|13822.3|444
1626201300000|2021-07-13 18:35:00|13824.4|13823.5|13824.6|13823.7|13825.5|13824.6|13823.2|13822.1|405
1626201600000|2021-07-13 18:40:00|13824.5|13823.6|13822|13821.1|13825.3|13824.4|13822|13820.9|530
1626201900000|2021-07-13 18:45:00|13822.1|13821.2|13824.4|13823.5|13824.7|13823.8|13821.2|13820.3|426
1626202200000|2021-07-13 18:50:00|13824.3|13823.4|13821.6|13820.7|13824.7|13823.8|13821.5|13820.6|351
1626202500000|2021-07-13 18:55:00|13821.7|13820.8|13820.8|13819.9|13822.5|13821.3|13820.4|13819.5|424
1626202800000|2021-07-13 19:00:00|13820.9|13820|13818.2|13817.3|13821.3|13820.4|13817.8|13816.8|356
1626203100000|2021-07-13 19:05:00|13818.1|13817.2|13817.9|13817|13820.6|13819.1|13816.7|13815.6|386
1626203400000|2021-07-13 19:10:00|13818|13817.1|13818.4|13816.9|13819.3|13818.1|13817.2|13816.1|407
1626203700000|2021-07-13 19:15:00|13818.5|13817|13815.9|13814.4|13818.8|13817.9|13815.6|13814.2|427
1626204000000|2021-07-13 19:20:00|13816.2|13815.3|13813.3|13811.8|13816.6|13815.4|13812.3|13811.1|540
1626204300000|2021-07-13 19:25:00|13813.2|13811.7|13813.2|13811.7|13814.5|13813.3|13812.1|13810.8|522
1626204600000|2021-07-13 19:30:00|13813.1|13811.6|13815.7|13814.2|13815.8|13814.4|13813|13811.6|387
1626204900000|2021-07-13 19:35:00|13815.6|13814.1|13816.1|13814.6|13816.8|13815.6|13815.2|13813.9|442
1626205200000|2021-07-13 19:40:00|13815.6|13814.7|13816.2|13815.3|13816.6|13815.5|13814.1|13812.9|455
1626205500000|2021-07-13 19:45:00|13816.1|13815.2|13815.1|13814.2|13816.6|13815.6|13815.1|13813.9|373
1626205800000|2021-07-13 19:50:00|13815.3|13814.4|13812.6|13811.7|13815.7|13814.5|13810.9|13809.7|687
1626206100000|2021-07-13 19:55:00|13812.4|13811.5|13812.6|13811.7|13812.9|13812|13809.6|13808.2|777
1626206400000|2021-07-13 20:00:00|13812.4|13811.5|13813.7|13812.2|13815.2|13814|13812.2|13811.3|411
1626206700000|2021-07-13 20:05:00|13813.8|13812.3|13814.1|13812.6|13814.8|13813.7|13813.6|13812.1|288
1626207000000|2021-07-13 20:10:00|13814.2|13812.7|13815.8|13814.3|13816.2|13814.7|13813.9|13812.4|237
1626207300000|2021-07-13 20:15:00|13815.9|13814.4|13814.8|13813.3|13815.9|13814.5|13814.3|13812.9|151
1626207600000|2021-07-13 20:20:00|13814.7|13813.2|13815.4|13813.9|13815.7|13814.2|13814.1|13812.6|133
1626207900000|2021-07-13 20:25:00|13815.3|13813.8|13814.1|13812.6|13815.4|13813.9|13812.5|13811.4|185
1626208200000|2021-07-13 20:30:00|13813.9|13812.4|13814.5|13813.6|13815.2|13813.8|13813.8|13812.3|145
1626208500000|2021-07-13 20:35:00|13814.8|13813.3|13814.6|13813.1|13816|13814.6|13814.5|13813.1|136
1626208800000|2021-07-13 20:40:00|13814.7|13813.2|13814.6|13813.1|13815.9|13814.4|13813.5|13812.3|185
1626209100000|2021-07-13 20:45:00|13814.5|13813|13814.7|13813.2|13814.9|13813.4|13814.5|13813|76
1626209400000|2021-07-13 20:50:00|13814.8|13813.3|13815.9|13814.4|13815.9|13814.4|13814.7|13813.2|128
1626209700000|2021-07-13 20:55:00|13816.3|13814.8|13821|13810|13832.2|13821.2|13814.5|13808|586
1626210000000|2021-07-13 21:00:00|13820.8|13809.8|13819.2|13808.2|13821|13810|13819.1|13808.1|31
1626210300000|2021-07-13 21:05:00|13819.5|13808.5|13817.8|13810.6|13825.1|13814.1|13814.4|13807|155
1626210600000|2021-07-13 21:10:00|13819.1|13809.8|13826.7|13815.7|13837.3|13826.3|13818.2|13808.9|279
1626210900000|2021-07-13 21:15:00|13826.5|13815.5|13815.1|13811.4|13826.7|13815.7|13812.8|13807.6|375
1626211200000|2021-07-13 21:20:00|13815.6|13811.2|13824.8|13813.8|13834.5|13823.5|13814.3|13809.9|255
1626211500000|2021-07-13 21:25:00|13824.7|13813.7|13822.6|13812.1|13825.2|13817.4|13818.7|13811.9|214
1626211800000|2021-07-13 21:30:00|13821.2|13813.6|13819|13808.6|13823.4|13814.3|13816.6|13808|296
1626212100000|2021-07-13 21:35:00|13819.1|13808.9|13817.2|13810.7|13821.2|13813.6|13815.1|13808.9|201
1626212400000|2021-07-13 21:40:00|13817.7|13810.2|13818.5|13811.6|13820.4|13814.1|13815.6|13809.6|199
1626212700000|2021-07-13 21:45:00|13820.7|13811.1|13818.6|13812.4|13822.1|13814|13817.4|13810.3|248
1626213000000|2021-07-13 21:50:00|13818.3|13812.7|13820.1|13812.4|13820.7|13814.9|13815.9|13811.3|240
1626213300000|2021-07-13 21:55:00|13820.2|13812.5|13823.1|13812.1|13824|13813.6|13816.6|13810.9|263
1626213600000|2021-07-13 22:00:00|13822.9|13811.9|13814.2|13811.6|13825.3|13814.3|13814.1|13810.2|579
1626213900000|2021-07-13 22:05:00|13814.9|13811.5|13812.4|13810.2|13815.4|13811.8|13811.8|13809.7|354
1626214200000|2021-07-13 22:10:00|13812.8|13810.9|13813.7|13812.2|13815|13812.5|13812|13810.4|202
1626214500000|2021-07-13 22:15:00|13813.8|13812.3|13814.4|13812.9|13815.1|13813.1|13813.1|13810.9|113
1626214800000|2021-07-13 22:20:00|13814.8|13812.6|13815.2|13813|13816.3|13814.1|13814.2|13811.9|223
1626215100000|2021-07-13 22:25:00|13815.4|13813.2|13815.5|13814|13816.4|13814.3|13814.7|13812.6|210
1626215400000|2021-07-13 22:30:00|13815.9|13813.6|13815.5|13813|13816.6|13814.7|13814.8|13812.8|181
1626215700000|2021-07-13 22:35:00|13815.6|13813.2|13815.9|13813.6|13816.2|13814.2|13814.9|13812.6|232
1626216000000|2021-07-13 22:40:00|13815.6|13813.7|13816.3|13814.8|13817.2|13815.4|13815.1|13813.4|191
1626216300000|2021-07-13 22:45:00|13816.4|13814.9|13815.8|13814.3|13817.1|13815.2|13815.8|13814|151
1626216600000|2021-07-13 22:50:00|13815.9|13814.4|13814.1|13812.6|13817.1|13814.8|13813.3|13811.6|162
1626216900000|2021-07-13 22:55:00|13814|13812.5|13812.6|13810.3|13814.4|13812.5|13812.2|13810.1|143
1626217200000|2021-07-13 23:00:00|13812.3|13810.8|13811.1|13809.6|13812.3|13810.8|13811|13809.5|169
1626217500000|2021-07-13 23:05:00|13811|13809.5|13812.7|13811.2|13812.8|13811.3|13811|13809.5|186
1626217800000|2021-07-13 23:10:00|13813.6|13812.1|13811.9|13810.4|13813.8|13812.3|13811.4|13809.9|212
1626218100000|2021-07-13 23:15:00|13812|13810.5|13812.4|13810.9|13812.8|13811.3|13811.6|13810.1|188
1626218400000|2021-07-13 23:20:00|13812.3|13810.8|13811.6|13810.1|13812.7|13811.2|13811.1|13809.8|175
1626218700000|2021-07-13 23:25:00|13811.7|13810.2|13810.9|13809.4|13811.8|13810.3|13810.8|13809.3|82
1626219000000|2021-07-13 23:30:00|13811.2|13809.7|13809.6|13808.1|13811.8|13810.5|13809.2|13807.8|113
1626219300000|2021-07-13 23:35:00|13809.5|13808|13811.4|13809.9|13811.7|13810.2|13809|13807.5|142
1626219600000|2021-07-13 23:40:00|13811.3|13809.8|13808.6|13807.1|13811.3|13809.8|13807.5|13806|252
1626219900000|2021-07-13 23:45:00|13808.7|13807.2|13807.5|13806|13808.8|13807.3|13806.9|13805.4|200
1626220200000|2021-07-13 23:50:00|13807.6|13806.1|13806.9|13805.4|13809.7|13808.2|13806.8|13805.3|280
1626220500000|2021-07-13 23:55:00|13806.8|13805.3|13806.3|13804.8|13807.6|13806.3|13805.6|13804.1|302
1626220800000|2021-07-14 00:00:00|13806.4|13804.9|13805.7|13804.2|13806.4|13804.9|13803.2|13801.8|438
1626221100000|2021-07-14 00:05:00|13805.6|13804.1|13804.2|13802.7|13805.9|13804.7|13802.9|13801.7|374
1626221400000|2021-07-14 00:10:00|13804.1|13802.6|13803.6|13802.1|13804.5|13803|13803|13801.5|368
1626221700000|2021-07-14 00:15:00|13803.5|13802|13802.7|13801.2|13804.5|13803|13802.2|13800.9|357
1626222000000|2021-07-14 00:20:00|13802.8|13801.3|13803|13802.1|13804.7|13803.3|13802|13800.7|373
1626222300000|2021-07-14 00:25:00|13803.3|13801.8|13808.6|13807.1|13809.5|13808.2|13801.8|13800.8|619
1626222600000|2021-07-14 00:30:00|13808.5|13807|13809.1|13808.2|13809.5|13808.3|13805.2|13804|502
1626222900000|2021-07-14 00:35:00|13809.8|13808.3|13807.4|13805.9|13810.7|13809.4|13807.2|13805.9|534
1626223200000|2021-07-14 00:40:00|13807.2|13806.3|13809.7|13808.2|13809.9|13808.4|13807|13805.5|330
1626223500000|2021-07-14 00:45:00|13809.6|13808.1|13809.5|13808|13811.6|13810.4|13809.4|13808|388
1626223800000|2021-07-14 00:50:00|13809.7|13808.2|13807.4|13805.9|13811.8|13810.3|13806.8|13805.3|641
1626224100000|2021-07-14 00:55:00|13807.7|13806.2|13807.2|13805.7|13808.3|13806.8|13805.7|13804.3|411
1626224400000|2021-07-14 01:00:00|13807.4|13805.9|13810.4|13808.9|13810.7|13809.3|13806.7|13805.2|473
1626224700000|2021-07-14 01:05:00|13810.5|13809|13810.1|13809.2|13811.6|13810.4|13809.8|13808.6|440
1626225000000|2021-07-14 01:10:00|13810|13809.1|13814.1|13812.6|13814.7|13813.2|13809.5|13808|577
1626225300000|2021-07-14 01:15:00|13814.2|13812.7|13815.7|13814.2|13818.1|13816.6|13813.1|13811.6|652
1626225600000|2021-07-14 01:20:00|13815.8|13814.3|13814.3|13812.8|13815.9|13814.5|13813.3|13811.9|507
1626225900000|2021-07-14 01:25:00|13814.2|13812.7|13815.8|13814.3|13816.2|13814.9|13813.7|13812.6|506
1626226200000|2021-07-14 01:30:00|13815.6|13814.1|13817.9|13816.4|13818.8|13817.5|13815.6|13814.1|597
1626226500000|2021-07-14 01:35:00|13818|13816.5|13820.3|13818.8|13821.9|13820.7|13816.9|13815.6|594
1626226800000|2021-07-14 01:40:00|13820.2|13818.7|13818.9|13817.4|13820.2|13819.1|13818.1|13816.8|529
1626227100000|2021-07-14 01:45:00|13818.7|13817.2|13819.5|13818|13820.7|13819.6|13817.3|13815.8|530
1626227400000|2021-07-14 01:50:00|13819.2|13818.3|13818.4|13816.9|13820.1|13818.9|13817.4|13816.4|532
1626227700000|2021-07-14 01:55:00|13818.3|13816.8|13819|13817.5|13819.7|13818.3|13816.8|13815.8|378
1626228000000|2021-07-14 02:00:00|13819.3|13817.8|13819.3|13818.4|13820.5|13819.2|13816.8|13815.7|1043
1626228300000|2021-07-14 02:05:00|13819.4|13818.5|13818.9|13817.4|13820.6|13819.4|13816.7|13815.4|666
1626228600000|2021-07-14 02:10:00|13819|13817.5|13819.9|13818.4|13820.9|13819.7|13818.8|13817.3|523
1626228900000|2021-07-14 02:15:00|13820|13818.5|13820.5|13819|13820.6|13819.5|13816.4|13815.4|606
1626229200000|2021-07-14 02:20:00|13820.6|13819.1|13819.7|13818.2|13821.3|13820.1|13818.2|13817|516
1626229500000|2021-07-14 02:25:00|13819.6|13818.1|13820.8|13819.3|13820.9|13819.6|13818.7|13817.3|451
1626229800000|2021-07-14 02:30:00|13820.7|13819.2|13819.7|13818.2|13820.8|13819.6|13818.5|13817.6|420
1626230100000|2021-07-14 02:35:00|13819.8|13818.3|13820.3|13818.8|13821.4|13820.1|13819.6|13818.2|361
1626230400000|2021-07-14 02:40:00|13819.8|13818.9|13820.1|13819.2|13821.1|13819.6|13819.2|13818|249
1626230700000|2021-07-14 02:45:00|13820.4|13818.9|13820.7|13819.2|13820.8|13819.6|13818.8|13817.7|259
1626231000000|2021-07-14 02:50:00|13820.6|13819.1|13820.6|13819.1|13821.3|13820|13819.2|13817.9|271
1626231300000|2021-07-14 02:55:00|13820.5|13819|13822.3|13821.4|13823.1|13822|13819.2|13817.7|344
1626231600000|2021-07-14 03:00:00|13822.2|13821.3|13822.6|13821.1|13822.9|13821.8|13818.7|13817.7|422
1626231900000|2021-07-14 03:05:00|13822.7|13821.2|13822.3|13820.8|13823.1|13821.6|13820.8|13819.8|282
1626232200000|2021-07-14 03:10:00|13822.4|13820.9|13821.4|13819.9|13823.6|13822.1|13820.5|13819|261
1626232500000|2021-07-14 03:15:00|13821.5|13820|13822.9|13821.4|13823.1|13821.9|13821.2|13819.7|237
1626232800000|2021-07-14 03:20:00|13822.8|13821.3|13823|13822.1|13824.7|13823.4|13822.7|13821.3|381
1626233100000|2021-07-14 03:25:00|13823.1|13822.2|13822.3|13821.4|13824.4|13823.1|13821.2|13819.8|283
1626233400000|2021-07-14 03:30:00|13822.2|13821.3|13823.3|13821.8|13823.5|13822|13821.2|13819.7|224
1626233700000|2021-07-14 03:35:00|13823.4|13821.9|13824.2|13822.7|13825.1|13823.6|13823.3|13821.9|183
1626234000000|2021-07-14 03:40:00|13824.1|13822.6|13822.6|13821.1|13824.5|13823|13822.2|13820.7|178
1626234300000|2021-07-14 03:45:00|13822.5|13821|13822.1|13820.6|13822.7|13821.4|13821.2|13820|263
1626234600000|2021-07-14 03:50:00|13822.2|13820.7|13820.1|13818.6|13822.3|13820.9|13820.1|13818.6|265
1626234900000|2021-07-14 03:55:00|13820.2|13818.7|13820.6|13819.1|13821.1|13819.8|13819|13817.5|273
1626235200000|2021-07-14 04:00:00|13820.5|13819|13818.9|13817.4|13820.6|13819.1|13817.8|13816.6|254
1626235500000|2021-07-14 04:05:00|13818.8|13817.3|13821.4|13820.5|13822.5|13821.1|13818.8|13817.3|300
1626235800000|2021-07-14 04:10:00|13821.5|13820.6|13820.4|13818.9|13821.8|13820.7|13819.7|13818.5|237
1626236100000|2021-07-14 04:15:00|13820.3|13818.8|13819.6|13818.1|13820.9|13819.5|13818.2|13816.7|254
1626236400000|2021-07-14 04:20:00|13819.7|13818.2|13820.7|13819.2|13821.1|13819.9|13819.2|13817.7|233
1626236700000|2021-07-14 04:25:00|13820.6|13819.1|13817.3|13815.8|13820.6|13819.3|13816.7|13815.2|374
1626237000000|2021-07-14 04:30:00|13817.4|13815.9|13816.6|13815.1|13818|13816.8|13816.3|13814.8|308
1626237300000|2021-07-14 04:35:00|13816.7|13815.2|13818.6|13817.1|13819.5|13818.2|13816.1|13815|286
1626237600000|2021-07-14 04:40:00|13818.7|13817.2|13819.2|13817.7|13819.7|13818.8|13818.3|13817.1|185
1626237900000|2021-07-14 04:45:00|13819.3|13817.8|13819.4|13817.9|13820.1|13818.6|13818.2|13816.9|229
1626238200000|2021-07-14 04:50:00|13819.3|13817.8|13820.3|13818.8|13820.3|13819.1|13818.3|13817|219
1626238500000|2021-07-14 04:55:00|13820.4|13818.9|13821.2|13819.7|13821.3|13820.2|13819.3|13818|212
1626238800000|2021-07-14 05:00:00|13821.3|13819.8|13822.7|13821.2|13823.2|13821.9|13819.8|13818.5|280
1626239100000|2021-07-14 05:05:00|13822.8|13821.3|13823.7|13822.2|13824.3|13823|13822.5|13821.2|283
1626239400000|2021-07-14 05:10:00|13823.6|13822.1|13824.3|13822.8|13824.7|13823.5|13823.2|13821.9|322
1626239700000|2021-07-14 05:15:00|13824.4|13822.9|13824.5|13823|13824.6|13823.5|13822.9|13821.8|264
1626240000000|2021-07-14 05:20:00|13824.4|13822.9|13822.5|13821|13824.5|13823.3|13821.8|13820.3|266
1626240300000|2021-07-14 05:25:00|13822.6|13821.1|13822|13821.1|13822.6|13821.2|13820.9|13819.7|375
1626240600000|2021-07-14 05:30:00|13821.4|13820.5|13821.7|13820.8|13824.6|13823.3|13821.4|13820.5|388
1626240900000|2021-07-14 05:35:00|13821.8|13820.9|13823.6|13822.1|13824.3|13823.1|13821.5|13820.4|282
1626241200000|2021-07-14 05:40:00|13823.5|13822|13825.7|13824.2|13826.4|13825|13822.9|13821.4|356
1626241500000|2021-07-14 05:45:00|13825.6|13824.1|13826.4|13824.9|13826.7|13825.4|13824.7|13823.5|312
1626241800000|2021-07-14 05:50:00|13826.3|13824.8|13826.7|13825.8|13827.5|13826|13825.1|13823.9|228
1626242100000|2021-07-14 05:55:00|13827|13825.5|13826.3|13824.1|13828.8|13827.3|13824.7|13822.2|461
1626242400000|2021-07-14 06:00:00|13826|13824.5|13840.5|13839|13844|13843|13824.7|13817.7|1039
1626242700000|2021-07-14 06:05:00|13840.3|13838.8|13836.2|13834.7|13843.3|13841.8|13835.5|13834.3|738
1626243000000|2021-07-14 06:10:00|13836.3|13834.8|13831.8|13830.9|13836.3|13835.3|13831.1|13829.8|611
1626243300000|2021-07-14 06:15:00|13832|13831.1|13833.2|13832.3|13834|13832.9|13829.5|13828.6|542
1626243600000|2021-07-14 06:20:00|13833.1|13832.2|13836|13835.1|13836.6|13835.7|13831.3|13830.3|437
1626243900000|2021-07-14 06:25:00|13836.1|13835.2|13840.1|13839.2|13840.5|13839.4|13835.8|13834.7|476
1626244200000|2021-07-14 06:30:00|13840.2|13839.3|13846.2|13844.7|13847.2|13846.3|13838|13837.1|553
1626244500000|2021-07-14 06:35:00|13846|13845.1|13846|13844.5|13848.6|13847.6|13844.2|13843|691
1626244800000|2021-07-14 06:40:00|13846.1|13844.6|13846.6|13845.1|13849.8|13848.5|13843.6|13842.6|615
1626245100000|2021-07-14 06:45:00|13846.5|13845|13850.7|13849.2|13852.5|13851|13844.3|13842.9|562
1626245400000|2021-07-14 06:50:00|13850.8|13849.8|13852.2|13851.3|13853.8|13852.5|13848.3|13847.4|399
1626245700000|2021-07-14 06:55:00|13852.1|13851.2|13847.3|13845.8|13853|13851.9|13845.1|13844.2|753
1626246000000|2021-07-14 07:00:00|13847.2|13845.7|13843.8|13842.9|13847.5|13846.1|13842.6|13841.6|920
1626246300000|2021-07-14 07:05:00|13843.9|13843|13843.9|13843|13850|13848.9|13841.4|13840.4|699
1626246600000|2021-07-14 07:10:00|13843.8|13842.9|13836.1|13834.6|13847|13845.9|13834.5|13833|781
1626246900000|2021-07-14 07:15:00|13836|13834.5|13846.9|13846|13847.1|13846.2|13834|13833|728
1626247200000|2021-07-14 07:20:00|13846.8|13845.9|13845|13844.1|13847.3|13846.2|13840.7|13839.5|786
1626247500000|2021-07-14 07:25:00|13845.1|13844.2|13845.9|13845|13846|13845|13841.5|13840.5|569
1626247800000|2021-07-14 07:30:00|13846|13845.1|13847.1|13846.2|13852.8|13851.5|13843.5|13842.4|802
1626248100000|2021-07-14 07:35:00|13847|13846.1|13852.7|13851.8|13853.1|13852.2|13847|13846.1|639
1626248400000|2021-07-14 07:40:00|13852.8|13851.9|13847.8|13846.9|13854|13853.1|13847.7|13846.8|637
1626248700000|2021-07-14 07:45:00|13847.9|13847|13842.1|13840.6|13849.8|13848.7|13839.6|13838.3|747
1626249000000|2021-07-14 07:50:00|13842|13840.5|13840.7|13839.8|13843.1|13841.9|13839|13837.8|562
1626249300000|2021-07-14 07:55:00|13840.8|13839.9|13838.4|13836.9|13842.1|13840.9|13837.6|13836.5|617
1626249600000|2021-07-14 08:00:00|13838.6|13837.5|13842.6|13841.7|13844.6|13843.7|13835.6|13834.6|645
1626249900000|2021-07-14 08:05:00|13842.7|13841.8|13844.3|13842.8|13845.2|13844|13839.9|13839|651
1626250200000|2021-07-14 08:10:00|13843.8|13842.9|13846.6|13845.7|13848.3|13847.1|13842.5|13841.2|614
1626250500000|2021-07-14 08:15:00|13846.7|13845.8|13847.5|13846.6|13849|13847.9|13845.6|13844.7|550
1626250800000|2021-07-14 08:20:00|13847.6|13846.7|13850.2|13848.7|13850.7|13849.8|13841.9|13840.7|703
1626251100000|2021-07-14 08:25:00|13850.1|13848.6|13855.3|13853.8|13856.3|13855.4|13848.5|13847.4|764
1626251400000|2021-07-14 08:30:00|13855.5|13854|13859.1|13857.6|13862.4|13861.3|13855.5|13854|898
1626251700000|2021-07-14 08:35:00|13859.2|13858.2|13855.5|13854.6|13859.5|13858.6|13854.4|13853.3|747
1626252000000|2021-07-14 08:40:00|13855.6|13854.7|13853.1|13851.6|13856.6|13855.7|13850.5|13849.4|616
1626252300000|2021-07-14 08:45:00|13853|13851.5|13850.3|13848.8|13853.9|13853|13846.2|13845.1|759
1626252600000|2021-07-14 08:50:00|13850.4|13848.9|13851.5|13850.6|13852.3|13851.3|13847.1|13846|657
1626252900000|2021-07-14 08:55:00|13851.6|13850.7|13847.1|13845.6|13854.4|13853.3|13845.6|13844.4|594
1626253200000|2021-07-14 09:00:00|13847|13845.5|13846.9|13846|13852.2|13851.3|13846.2|13845.3|727
1626253500000|2021-07-14 09:05:00|13846.8|13845.9|13836.5|13835.6|13847.6|13846.7|13835.4|13834.5|830
1626253800000|2021-07-14 09:10:00|13836.4|13835.5|13844.2|13843.3|13846.2|13845|13836.2|13835.2|707
1626254100000|2021-07-14 09:15:00|13844.3|13843.4|13846|13845.1|13848.6|13847.5|13844.2|13843.3|585
1626254400000|2021-07-14 09:20:00|13845.9|13845|13846|13845.1|13848.5|13847.2|13844.7|13843.5|522
1626254700000|2021-07-14 09:25:00|13846.7|13845.8|13848.8|13847.9|13849.7|13848.5|13846.4|13845.4|587
1626255000000|2021-07-14 09:30:00|13848.9|13848|13845.1|13843.6|13849.4|13848.3|13844.9|13843.5|586
1626255300000|2021-07-14 09:35:00|13845|13843.5|13849.5|13848|13851.3|13850|13844.6|13843.4|548
1626255600000|2021-07-14 09:40:00|13849.1|13848.2|13843.6|13842.7|13850|13848.8|13843.1|13842.2|457
1626255900000|2021-07-14 09:45:00|13843|13842.1|13846.4|13845.5|13846.4|13845.5|13840.3|13839.4|524
1626256200000|2021-07-14 09:50:00|13846.6|13845.7|13849.2|13847.7|13849.3|13848|13843.5|13842.4|600
1626256500000|2021-07-14 09:55:00|13849.3|13847.8|13845.9|13845|13850.5|13849.6|13845.7|13844.6|591
1626256800000|2021-07-14 10:00:00|13846.2|13845.3|13848.7|13847.8|13850|13848.8|13845.7|13844.8|514
1626257100000|2021-07-14 10:05:00|13848.5|13847.6|13848.2|13847.3|13850.7|13849.5|13847.5|13846.6|643
1626257400000|2021-07-14 10:10:00|13848.5|13847|13854.1|13853.2|13854.5|13853.6|13848.5|13847|521
1626257700000|2021-07-14 10:15:00|13853.9|13853|13854|13852.5|13855.2|13853.9|13852|13850.9|545
1626258000000|2021-07-14 10:20:00|13853.6|13852.7|13854.4|13853.5|13857|13856|13852.7|13851.8|389
1626258300000|2021-07-14 10:25:00|13854.5|13853.6|13856.5|13855|13859|13858.1|13852.9|13852|557
1626258600000|2021-07-14 10:30:00|13856.4|13854.9|13858.7|13857.8|13859.2|13858.1|13855.5|13854.4|519
1626258900000|2021-07-14 10:35:00|13858.8|13857.9|13864.7|13863.2|13865.5|13864|13856.5|13855.2|529
1626259200000|2021-07-14 10:40:00|13864.8|13863.3|13868.9|13867.4|13869.6|13868.1|13864.5|13863|746
1626259500000|2021-07-14 10:45:00|13869|13867.5|13870|13868.5|13876.7|13875.2|13868.6|13867.4|681
1626259800000|2021-07-14 10:50:00|13869.9|13868.4|13865.2|13863.7|13872.3|13871|13865|13863.6|595
1626260100000|2021-07-14 10:55:00|13865.1|13863.6|13863.5|13862.6|13869.9|13868.7|13863|13862.1|501
1626260400000|2021-07-14 11:00:00|13863.7|13862.2|13865.2|13864.3|13869.5|13868|13861.6|13860.4|782
1626260700000|2021-07-14 11:05:00|13865.3|13864.4|13868|13866.5|13871.1|13870.1|13865.1|13864.2|655
1626261000000|2021-07-14 11:10:00|13868.1|13866.6|13868.6|13867.7|13868.7|13867.8|13864.5|13863.6|494
1626261300000|2021-07-14 11:15:00|13868.5|13867.6|13864.7|13863.8|13868.9|13867.6|13864.2|13863.2|472
1626261600000|2021-07-14 11:20:00|13864.6|13863.7|13862.2|13860.7|13865.3|13864.4|13860.8|13859.5|533
1626261900000|2021-07-14 11:25:00|13862.1|13860.6|13858.6|13857.7|13865.1|13864|13856.7|13855.8|539
1626262200000|2021-07-14 11:30:00|13858.5|13857.6|13860.8|13859.9|13861.1|13860.2|13855|13854.1|614
1626262500000|2021-07-14 11:35:00|13860.7|13859.8|13857.6|13856.7|13860.8|13859.9|13854.1|13853.2|472
1626262800000|2021-07-14 11:40:00|13857.9|13856.4|13857|13856.1|13859|13858.1|13856.6|13855.6|409
1626263100000|2021-07-14 11:45:00|13857.3|13856.4|13854.1|13853.2|13859.1|13858.2|13854.1|13853.2|511
1626263400000|2021-07-14 11:50:00|13854.3|13852.8|13855.2|13854.3|13856.4|13855.5|13852|13851.1|523
1626263700000|2021-07-14 11:55:00|13855.1|13854.2|13859.9|13859|13860.6|13859.5|13853.8|13852.6|571
1626264000000|2021-07-14 12:00:00|13860.2|13858.7|13871.7|13870.2|13873.4|13872.5|13858.5|13857.4|730
1626264300000|2021-07-14 12:05:00|13871.8|13870.3|13872.3|13871.4|13876.1|13874.8|13869.6|13868.4|986
1626264600000|2021-07-14 12:10:00|13872.7|13871.2|13870.7|13869.8|13874.3|13872.9|13869.2|13868.2|995
1626264900000|2021-07-14 12:15:00|13871.1|13870.2|13867.7|13866.8|13873.1|13872.2|13867|13865.7|896
1626265200000|2021-07-14 12:20:00|13867.8|13866.2|13865.9|13865|13868.2|13867.3|13863.7|13862.6|604
1626265500000|2021-07-14 12:25:00|13866|13865.1|13864.7|13862.1|13868.9|13867.9|13864.7|13861.6|632
1626265800000|2021-07-14 12:30:00|13864.8|13862.6|13887|13886.1|13889.6|13888.4|13864.7|13862.6|1577
1626266100000|2021-07-14 12:35:00|13887.2|13885.7|13886.2|13884.7|13889|13887.7|13879.1|13877.8|1347
1626266400000|2021-07-14 12:40:00|13886.3|13884.8|13880.9|13879.4|13889.6|13888.4|13880.7|13879.3|1125
1626266700000|2021-07-14 12:45:00|13880.5|13879.6|13884.9|13883.4|13886.5|13885.3|13880.3|13879.4|990
1626267000000|2021-07-14 12:50:00|13884.8|13883.3|13890.1|13888.6|13891|13889.5|13881.7|13880.5|963
1626267300000|2021-07-14 12:55:00|13890|13888.5|13885.9|13884.4|13892.9|13891.6|13883.4|13881.9|1022
1626267600000|2021-07-14 13:00:00|13886|13884.5|13886.9|13885.4|13891|13889.8|13885.4|13884.3|1186
1626267900000|2021-07-14 13:05:00|13886.5|13885.6|13884.7|13883.8|13890.7|13889.5|13884|13882.7|963
1626268200000|2021-07-14 13:10:00|13884.8|13883.3|13883.2|13882.3|13887.8|13886.5|13881.6|13880.3|936
1626268500000|2021-07-14 13:15:00|13883.4|13882.5|13882.2|13881.3|13885.4|13884.3|13880.4|13879.2|877
1626268800000|2021-07-14 13:20:00|13882.3|13881.4|13878.6|13877.7|13883|13881.8|13878.3|13877.1|874
1626269100000|2021-07-14 13:25:00|13878.5|13877.6|13887.5|13886.6|13887.9|13886.7|13876.7|13875.4|611
1626269400000|2021-07-14 13:30:00|13887.2|13886.3|13884.5|13883.6|13889.8|13888.5|13882.9|13881.7|805
1626269700000|2021-07-14 13:35:00|13884.8|13883.9|13880.3|13878.8|13885.4|13884.3|13879.5|13878.2|710
1626270000000|2021-07-14 13:40:00|13880.1|13879.2|13887.6|13886.7|13888.3|13887.2|13880.1|13879.2|642
1626270300000|2021-07-14 13:45:00|13887.5|13886.6|13887.4|13886.5|13892.3|13891.1|13886.1|13885.2|677
1626270600000|2021-07-14 13:50:00|13887.3|13885.8|13885|13884.1|13890.5|13889.6|13884.4|13883.3|741
1626270900000|2021-07-14 13:55:00|13885.5|13884|13880.9|13880|13886.9|13885.7|13880.7|13879.6|825
1626271200000|2021-07-14 14:00:00|13881.1|13880.2|13877.6|13876.1|13887.9|13886.4|13871.8|13870.8|1419
1626271500000|2021-07-14 14:05:00|13877.2|13876.3|13880.6|13879.1|13880.7|13879.8|13873.5|13872.2|1209
1626271800000|2021-07-14 14:10:00|13880.8|13879.9|13886.9|13886|13887|13886|13879.6|13878.7|964
1626272100000|2021-07-14 14:15:00|13886.7|13885.8|13890.8|13889.9|13891.4|13890.5|13882.5|13881.5|915
1626272400000|2021-07-14 14:20:00|13890.7|13889.8|13887.9|13887|13892.3|13891.4|13887.3|13886.4|813
1626272700000|2021-07-14 14:25:00|13888.4|13886.9|13881.8|13880.9|13889.1|13887.9|13880.7|13879.6|954
1626273000000|2021-07-14 14:30:00|13881.6|13880.1|13886.9|13886|13888.8|13887.9|13880.6|13879.7|841
1626273300000|2021-07-14 14:35:00|13887.1|13885.6|13879.1|13877.6|13887.2|13886|13878.4|13877.2|888
1626273600000|2021-07-14 14:40:00|13878.7|13877.8|13880.7|13879.8|13884.9|13883.8|13878.7|13877.4|824
1626273900000|2021-07-14 14:45:00|13880.9|13880|13882.2|13880.7|13884|13882.8|13879.3|13878.2|863
1626274200000|2021-07-14 14:50:00|13882.1|13880.6|13884.5|13883.6|13889.7|13888.8|13880.8|13879.7|1005
1626274500000|2021-07-14 14:55:00|13884.4|13883.5|13870.4|13868.9|13884.7|13883.8|13861.7|13860.7|1331
1626274800000|2021-07-14 15:00:00|13870|13869.1|13862.7|13861.8|13870.6|13869.7|13860.6|13859.7|1085
1626275100000|2021-07-14 15:05:00|13862.4|13861.5|13865.7|13864.8|13869.1|13868.2|13861.1|13860.2|772
1626275400000|2021-07-14 15:10:00|13865.6|13864.7|13869.5|13868.6|13871.3|13870|13864.4|13863|730
1626275700000|2021-07-14 15:15:00|13869.4|13868.5|13869.7|13868.8|13872.2|13871.3|13868.2|13867.3|614
1626276000000|2021-07-14 15:20:00|13869.8|13868.9|13868.7|13867.8|13872.3|13871.4|13868.5|13867.6|566
1626276300000|2021-07-14 15:25:00|13868.9|13868|13856.1|13855.2|13869.1|13868.2|13855.7|13854.5|757
1626276600000|2021-07-14 15:30:00|13856|13855.1|13857.1|13856.2|13859.3|13858.3|13854.7|13853.5|815
1626276900000|2021-07-14 15:35:00|13857|13856.1|13858.3|13856.8|13859.1|13858|13855.6|13854.7|784
1626277200000|2021-07-14 15:40:00|13857.8|13856.9|13857.9|13857|13859.4|13858.2|13854.9|13853.9|722
1626277500000|2021-07-14 15:45:00|13857.8|13856.9|13851.7|13850.8|13858.5|13857.3|13851|13849.9|640
1626277800000|2021-07-14 15:50:00|13852|13851.1|13854.1|13853.2|13854.4|13853.3|13850|13848.7|794
1626278100000|2021-07-14 15:55:00|13854|13853.1|13853.3|13851.8|13854.5|13853.3|13848.9|13848|656
1626278400000|2021-07-14 16:00:00|13853.4|13851.9|13856.1|13855.2|13858.2|13857.1|13853.1|13851.7|573
1626278700000|2021-07-14 16:05:00|13856|13855.1|13855.9|13855|13856.5|13855.6|13854.7|13853.6|463
1626279000000|2021-07-14 16:10:00|13856|13855.1|13851.1|13850.2|13856.1|13855.2|13851|13850.1|564
1626279300000|2021-07-14 16:15:00|13851.2|13850.3|13855.7|13854.8|13856|13855.1|13850.5|13849.5|548
1626279600000|2021-07-14 16:20:00|13855.9|13854.2|13858.8|13857.9|13859.3|13858.4|13854.8|13853.7|546
1626279900000|2021-07-14 16:25:00|13858.7|13857.8|13859.1|13858.2|13859.2|13858.3|13857.5|13856.6|398
1626280200000|2021-07-14 16:30:00|13859|13858.1|13859.2|13858.3|13861.6|13860.4|13858.4|13857.5|476
1626280500000|2021-07-14 16:35:00|13859.1|13858.2|13861.1|13860.2|13862.3|13861.4|13859|13858|568
1626280800000|2021-07-14 16:40:00|13861.2|13860.3|13859.1|13858.2|13861.3|13860.3|13858.4|13857.4|537
1626281100000|2021-07-14 16:45:00|13859|13858.1|13857.5|13856|13859.1|13858.1|13855.6|13854.5|606
1626281400000|2021-07-14 16:50:00|13857.2|13856.3|13858.9|13858|13859.5|13858.6|13856.1|13854.9|514
1626281700000|2021-07-14 16:55:00|13859|13858.1|13854.4|13853.5|13859.6|13858.4|13853.7|13852.8|642
1626282000000|2021-07-14 17:00:00|13854.8|13853.9|13858.8|13857.9|13868.7|13866.9|13853.8|13852.9|861
1626282300000|2021-07-14 17:05:00|13859.1|13857.6|13858.2|13857.3|13859.2|13857.9|13856|13854.9|455
1626282600000|2021-07-14 17:10:00|13858.1|13857.2|13859.4|13857.9|13859.5|13858.4|13853.8|13852.9|522
1626282900000|2021-07-14 17:15:00|13859.3|13857.8|13856.3|13855.4|13859.7|13858.6|13856.2|13855.1|476
1626283200000|2021-07-14 17:20:00|13856.2|13855.3|13856.9|13856|13857.3|13856.1|13852.9|13851.8|428
1626283500000|2021-07-14 17:25:00|13857|13856.1|13856.1|13855.2|13857|13856.1|13854.6|13853.3|390
1626283800000|2021-07-14 17:30:00|13856|13855.1|13857.2|13856.3|13858.1|13857.2|13855.4|13854.5|378
1626284100000|2021-07-14 17:35:00|13857.3|13856.4|13858.2|13857.3|13859.5|13858.4|13856.9|13855.7|281
1626284400000|2021-07-14 17:40:00|13858.3|13857.4|13859.3|13858.4|13859.8|13858.8|13857.9|13856.8|263
1626284700000|2021-07-14 17:45:00|13859.4|13858.5|13859.1|13858.2|13860.6|13859.3|13857.4|13856.3|416
1626285000000|2021-07-14 17:50:00|13859.2|13858.3|13859.7|13858.2|13860.1|13858.9|13858|13856.9|333
1626285300000|2021-07-14 17:55:00|13859.8|13858.3|13854.2|13852.7|13859.8|13858.6|13853.2|13851.9|371
1626285600000|2021-07-14 18:00:00|13854.3|13852.8|13857.1|13856.2|13857.2|13856.2|13852.2|13851.3|420
1626285900000|2021-07-14 18:05:00|13857|13856.1|13854.5|13853|13858.2|13857.1|13854.1|13852.9|404
1626286200000|2021-07-14 18:10:00|13854.4|13852.9|13856.1|13854.6|13856.5|13855.4|13853.2|13851.7|319
1626286500000|2021-07-14 18:15:00|13856|13854.5|13859.4|13857.9|13860.9|13859.8|13855.8|13854.5|375
1626286800000|2021-07-14 18:20:00|13859.2|13857.7|13861.1|13859.6|13861.6|13860.7|13858.2|13857.2|333
1626287100000|2021-07-14 18:25:00|13860.8|13859.9|13860|13859.1|13861.1|13860.1|13858.9|13857.7|429
1626287400000|2021-07-14 18:30:00|13860.1|13859.2|13857.7|13856.8|13860.3|13859.4|13857.2|13856|379
1626287700000|2021-07-14 18:35:00|13857.6|13856.7|13858.4|13857.5|13858.7|13857.6|13857|13856|319
1626288000000|2021-07-14 18:40:00|13858.2|13857.3|13858.2|13857.3|13859.6|13858.4|13856.4|13855.1|426
1626288300000|2021-07-14 18:45:00|13858.3|13857.4|13853.4|13852.5|13858.8|13857.7|13853.4|13852.5|394
1626288600000|2021-07-14 18:50:00|13853.3|13852.4|13851.8|13850.9|13854.3|13853.1|13851.3|13850.4|404
1626288900000|2021-07-14 18:55:00|13851.9|13851|13852.4|13851.5|13852.8|13851.8|13851|13849.9|492
1626289200000|2021-07-14 19:00:00|13852.3|13851.4|13851.8|13850.3|13853.7|13852.6|13851|13850|241
1626289500000|2021-07-14 19:05:00|13851.9|13850.4|13854.3|13853.4|13854.8|13853.6|13851.4|13849.9|326
1626289800000|2021-07-14 19:10:00|13854.4|13853.5|13853.2|13852.3|13855.6|13854.3|13852.3|13851.1|430
1626290100000|2021-07-14 19:15:00|13853.3|13852.4|13855.4|13853.9|13856.9|13855.6|13852.2|13851|439
1626290400000|2021-07-14 19:20:00|13855.5|13854|13856.2|13854.7|13856.8|13855.6|13853.7|13852.5|440
1626290700000|2021-07-14 19:25:00|13856.4|13854.9|13856.5|13855.6|13857.4|13855.9|13855.3|13854.2|415
1626291000000|2021-07-14 19:30:00|13856.6|13855.7|13857.3|13856.4|13857.9|13856.5|13855.1|13853.9|532
1626291300000|2021-07-14 19:35:00|13857.6|13856.1|13858|13856.5|13859.2|13857.7|13857.3|13855.8|443
1626291600000|2021-07-14 19:40:00|13857.6|13856.7|13858.6|13857.1|13859|13857.8|13857.3|13855.9|399
1626291900000|2021-07-14 19:45:00|13858.7|13857.2|13859.7|13858.8|13860.7|13859.6|13858.1|13856.9|370
1626292200000|2021-07-14 19:50:00|13859.2|13858.3|13855.4|13853.9|13859.2|13858.3|13854.5|13853.3|595
1626292500000|2021-07-14 19:55:00|13855.3|13853.8|13858.6|13857.1|13859.6|13858.2|13854.1|13852.9|671
1626292800000|2021-07-14 20:00:00|13858.4|13856.9|13859.8|13858.3|13860.6|13859.1|13857.5|13856.2|405
1626293100000|2021-07-14 20:05:00|13859.7|13858.2|13860.2|13859.3|13860.7|13859.5|13859.4|13858.1|224
1626293400000|2021-07-14 20:10:00|13860.3|13859.4|13860.1|13859.2|13861.9|13860.7|13859.9|13858.9|227
1626293700000|2021-07-14 20:15:00|13860.6|13859.1|13862.3|13860.8|13862.5|13861|13860|13858.9|168
1626294000000|2021-07-14 20:20:00|13862.4|13860.9|13861.4|13860.5|13862.5|13861.3|13860.9|13859.6|195
1626294300000|2021-07-14 20:25:00|13861.5|13860.6|13863.4|13861.9|13863.8|13862.5|13861.2|13860.1|194
1626294600000|2021-07-14 20:30:00|13863.5|13862|13862.8|13861.3|13863.9|13862.7|13862.6|13861.2|131
1626294900000|2021-07-14 20:35:00|13862.5|13861.6|13864.6|13863.1|13865|13863.5|13862.5|13861.1|142
1626295200000|2021-07-14 20:40:00|13864.5|13863|13862.6|13861.7|13864.5|13863|13862|13860.8|115
1626295500000|2021-07-14 20:45:00|13862.7|13861.8|13861.5|13860|13863.7|13862.2|13860.3|13858.8|237
1626295800000|2021-07-14 20:50:00|13861.4|13859.9|13864.2|13862.7|13865.5|13864|13860.9|13859.4|830
1626296100000|2021-07-14 20:55:00|13864.1|13862.6|13863.2|13855.7|13866.8|13863.1|13861.5|13853.3|1219
1626296400000|2021-07-14 21:00:00|13863.3|13855.6|13863.4|13852.4|13865.6|13855.8|13862.8|13852.4|38
1626296700000|2021-07-14 21:05:00|13863.7|13852.7|13862.4|13851.4|13866|13855|13862.2|13851.2|166
1626297000000|2021-07-14 21:10:00|13862.9|13851.9|13864.9|13858.1|13867.2|13858.1|13862.6|13851.6|285
1626297300000|2021-07-14 21:15:00|13864.8|13858|13860.2|13851.6|13866.7|13858|13860.2|13850.6|266
1626297600000|2021-07-14 21:20:00|13862|13851|13864.4|13857.7|13865.4|13857.8|13861|13851|270
1626297900000|2021-07-14 21:25:00|13864.6|13857.6|13863.8|13852.8|13865.8|13857.7|13863|13852.3|172
1626298200000|2021-07-14 21:30:00|13864|13853|13864.5|13853.5|13865.6|13855.7|13863.2|13852.2|169
1626298500000|2021-07-14 21:35:00|13864.4|13853.4|13861.7|13855.1|13865.9|13857.9|13861.7|13853.2|228
1626298800000|2021-07-14 21:40:00|13861.2|13855.5|13863.2|13857.3|13866.6|13859.3|13861.2|13853.3|194
1626299100000|2021-07-14 21:45:00|13863|13856.7|13863.4|13857.8|13864.2|13858.1|13862|13852.8|1195
1626299400000|2021-07-14 21:50:00|13863.3|13857.7|13865.2|13859.3|13866.3|13860.3|13862.9|13854.1|1371
1626299700000|2021-07-14 21:55:00|13865.3|13859.4|13866.1|13855.1|13872.6|13861.6|13862.7|13853.6|864
1626300000000|2021-07-14 22:00:00|13866|13855|13865.2|13861.1|13867.6|13861.8|13861.3|13854.5|501
1626300300000|2021-07-14 22:05:00|13865|13861.2|13863.3|13861|13865|13862.2|13862.6|13860.4|787
1626300600000|2021-07-14 22:10:00|13863.2|13860.9|13863|13860.3|13864.2|13862|13862.5|13860|568
1626300900000|2021-07-14 22:15:00|13863.1|13860.5|13863.4|13861|13863.5|13861.5|13862.4|13859.8|962
1626301200000|2021-07-14 22:20:00|13863.5|13861.1|13863.4|13861.3|13863.9|13861.9|13862.5|13860.4|625
1626301500000|2021-07-14 22:25:00|13863.5|13861.1|13864.4|13862.3|13865|13862.9|13863|13860.7|558
1626301800000|2021-07-14 22:30:00|13863.7|13862.2|13861.6|13860.1|13864|13862.2|13860.5|13858.5|587
1626302100000|2021-07-14 22:35:00|13861.7|13860.2|13860.9|13858.6|13862.3|13860.3|13860.4|13858.2|461
1626302400000|2021-07-14 22:40:00|13861.1|13858.5|13860|13857.7|13861.3|13859.2|13859.6|13857.3|481
1626302700000|2021-07-14 22:45:00|13859.9|13857.6|13859.5|13857.3|13860.8|13858.7|13859.2|13856.7|336
1626303000000|2021-07-14 22:50:00|13859.6|13857.2|13860|13857.6|13860.3|13858.5|13859.1|13856.6|324
1626303300000|2021-07-14 22:55:00|13859.9|13857.7|13859.1|13857.6|13861|13859|13858.9|13856.6|330
1626303600000|2021-07-14 23:00:00|13859.6|13857.5|13860.8|13859.3|13861.4|13859.6|13859.6|13857.5|121
1626303900000|2021-07-14 23:05:00|13860.7|13859.2|13860.5|13859|13862.8|13861|13860.3|13858.3|256
1626304200000|2021-07-14 23:10:00|13860.4|13858.9|13858.8|13857.3|13862.1|13860.2|13858.5|13856.7|249
1626304500000|2021-07-14 23:15:00|13858.6|13857.1|13860.3|13858.8|13860.9|13859.4|13858.5|13857|155
1626304800000|2021-07-14 23:20:00|13860.4|13858.9|13859.5|13858|13861.2|13859.7|13859.5|13858|192
1626305100000|2021-07-14 23:25:00|13859.6|13858.1|13859.1|13857.6|13860.1|13858.6|13858.8|13857.1|183
1626305400000|2021-07-14 23:30:00|13859.2|13857.7|13858.4|13856.9|13859.2|13857.7|13858|13856.5|210
1626305700000|2021-07-14 23:35:00|13858.3|13856.8|13857.6|13856.1|13858.4|13856.9|13857|13855.5|187
1626306000000|2021-07-14 23:40:00|13857.7|13856.2|13857.5|13856|13857.9|13856.4|13856.8|13855.3|106
1626306300000|2021-07-14 23:45:00|13857.6|13856.1|13858.6|13857.1|13858.6|13857.1|13857|13855.5|138
1626306600000|2021-07-14 23:50:00|13858.5|13857|13858|13856.5|13858.7|13857.2|13857.5|13856.2|208
1626306900000|2021-07-14 23:55:00|13858.2|13856.7|13857.3|13855.8|13858.3|13856.9|13857.1|13855.3|194
1626307200000|2021-07-15 00:00:00|13857.2|13855.7|13855.5|13854|13858.7|13857.5|13854.8|13853.8|387
1626307500000|2021-07-15 00:05:00|13855.6|13854.1|13855.9|13854.4|13857.7|13856.2|13855.3|13854|356
1626307800000|2021-07-15 00:10:00|13855.8|13854.3|13856.6|13855.1|13856.6|13855.1|13855.2|13853.7|324
1626308100000|2021-07-15 00:15:00|13856.7|13855.2|13848|13846.5|13856.7|13855.3|13847.4|13845.9|609
1626308400000|2021-07-15 00:20:00|13848.1|13846.6|13848.4|13846.9|13849.1|13847.6|13847.3|13845.9|504
1626308700000|2021-07-15 00:25:00|13848.3|13846.8|13848.6|13847.1|13849|13848.1|13846|13844.7|562
1626309000000|2021-07-15 00:30:00|13848.8|13847.3|13839.5|13838.6|13849.2|13847.7|13838.8|13837.8|662
1626309300000|2021-07-15 00:35:00|13839.4|13838.5|13843.6|13842.1|13844.5|13843.2|13838.7|13837.5|586
1626309600000|2021-07-15 00:40:00|13843.4|13841.9|13842.6|13841.1|13844.5|13843.3|13839.1|13837.7|536
1626309900000|2021-07-15 00:45:00|13842.5|13841|13839.5|13838.6|13842.7|13841.2|13838.6|13837.6|427
1626310200000|2021-07-15 00:50:00|13839.8|13838.3|13837.7|13836.2|13840|13838.9|13835.7|13834.7|606
1626310500000|2021-07-15 00:55:00|13837.3|13835.8|13841.9|13840.4|13842.1|13840.7|13837|13835.5|632
1626310800000|2021-07-15 01:00:00|13842|13840.5|13839.6|13838.1|13843.3|13842.1|13839.2|13838|644
1626311100000|2021-07-15 01:05:00|13839.5|13838|13839.5|13838|13840.5|13839.5|13837.6|13836.2|614
1626311400000|2021-07-15 01:10:00|13839.6|13838.1|13839.5|13838|13841|13839.8|13835.6|13834.2|564
1626311700000|2021-07-15 01:15:00|13839.4|13837.9|13842.7|13841.2|13843|13841.5|13838.8|13837.3|417
1626312000000|2021-07-15 01:20:00|13842.8|13841.3|13840.4|13838.9|13842.9|13841.7|13839|13837.8|450
1626312300000|2021-07-15 01:25:00|13840.5|13839|13840.6|13839.7|13840.9|13839.8|13838.5|13837.1|334
1626312600000|2021-07-15 01:30:00|13840.9|13839.4|13839.8|13838.3|13843.7|13842.4|13836|13834.8|747
1626312900000|2021-07-15 01:35:00|13839.7|13838.2|13840.5|13839|13842.7|13841.3|13838.9|13837.5|616
1626313200000|2021-07-15 01:40:00|13840.6|13839.1|13839.1|13837.6|13843.8|13842.5|13837.8|13836.7|604
1626313500000|2021-07-15 01:45:00|13838.7|13837.8|13831.7|13830.2|13839.6|13838.4|13831.3|13830.1|550
1626313800000|2021-07-15 01:50:00|13831.8|13830.3|13833.4|13831.9|13833.7|13832.4|13830.5|13829.2|503
1626314100000|2021-07-15 01:55:00|13833.3|13831.8|13829.5|13828|13833.6|13832.2|13827.9|13826.7|436
1626314400000|2021-07-15 02:00:00|13829.6|13828.1|13830.4|13828.9|13832.7|13831.6|13829.3|13827.9|670
1626314700000|2021-07-15 02:05:00|13830|13829.1|13827.8|13826.3|13831.3|13830.1|13827.5|13826|600
1626315000000|2021-07-15 02:10:00|13827.7|13826.2|13827.5|13826|13827.8|13826.5|13822.5|13821|652
1626315300000|2021-07-15 02:15:00|13826.9|13825.4|13826.6|13825.1|13827.7|13826.2|13824.6|13823.4|439
1626315600000|2021-07-15 02:20:00|13826.5|13825|13825.9|13824.4|13826.8|13825.6|13822.8|13821.9|434
1626315900000|2021-07-15 02:25:00|13825.7|13824.2|13829|13827.5|13829.1|13827.8|13825.6|13824.2|303
1626316200000|2021-07-15 02:30:00|13828.9|13827.4|13827|13825.5|13829|13827.5|13826.5|13825.1|401
1626316500000|2021-07-15 02:35:00|13827.1|13825.6|13826.6|13825.1|13828.5|13827.2|13825.7|13824.8|354
1626316800000|2021-07-15 02:40:00|13826.7|13825.2|13824|13822.5|13827.5|13826.3|13823.3|13822|402
1626317100000|2021-07-15 02:45:00|13823.6|13822.7|13825.8|13824.3|13826.5|13825.4|13823.4|13822.2|426
1626317400000|2021-07-15 02:50:00|13825.9|13824.4|13825.2|13823.7|13826.5|13825.3|13824.8|13823.3|352
1626317700000|2021-07-15 02:55:00|13825.3|13823.8|13823.8|13822.3|13825.5|13824|13822.4|13821.3|532
1626318000000|2021-07-15 03:00:00|13823.9|13822.4|13826.4|13824.9|13826.5|13825.2|13823.4|13822.1|348
1626318300000|2021-07-15 03:05:00|13826.5|13825|13827.4|13826.5|13827.7|13826.6|13825.3|13823.9|444
1626318600000|2021-07-15 03:10:00|13827.7|13826.2|13828.6|13827.1|13829.2|13827.9|13826.4|13825.2|369
1626318900000|2021-07-15 03:15:00|13828.5|13827|13832.1|13830.6|13832.2|13830.9|13827.7|13826.8|396
1626319200000|2021-07-15 03:20:00|13832|13830.5|13827.2|13826.3|13832.1|13831|13827|13825.8|379
1626319500000|2021-07-15 03:25:00|13827.5|13826|13830.3|13828.8|13830.8|13829.3|13827.5|13826|357
1626319800000|2021-07-15 03:30:00|13830.4|13828.9|13830|13829.1|13832|13830.7|13828.7|13827.3|357
1626320100000|2021-07-15 03:35:00|13830.1|13829.2|13833.2|13831.7|13833.2|13832.1|13830|13829|298
1626320400000|2021-07-15 03:40:00|13833.1|13831.6|13832.6|13831.7|13833.8|13832.7|13832.5|13831.1|289
1626320700000|2021-07-15 03:45:00|13832.5|13831.6|13833.7|13832.2|13834.6|13833.4|13832.3|13831|256
1626321000000|2021-07-15 03:50:00|13833.8|13832.3|13833.7|13832.2|13835|13833.5|13833.1|13831.6|209
1626321300000|2021-07-15 03:55:00|13833.8|13832.3|13834.8|13833.3|13835.7|13834.2|13833.7|13832.2|249
1626321600000|2021-07-15 04:00:00|13834.7|13833.2|13834.8|13833.3|13835.8|13834.4|13833.8|13832.7|263
1626321900000|2021-07-15 04:05:00|13834.9|13833.4|13836|13834.5|13836.1|13834.8|13834|13832.5|242
1626322200000|2021-07-15 04:10:00|13836.1|13834.6|13834|13832.5|13837|13835.5|13833.6|13832.1|394
1626322500000|2021-07-15 04:15:00|13834.1|13832.6|13837.8|13836.3|13839.4|13838.2|13833.8|13832.3|216
1626322800000|2021-07-15 04:20:00|13837.9|13836.4|13837.5|13836.6|13839.4|13838.3|13837.4|13836.3|202
1626323100000|2021-07-15 04:25:00|13837.4|13836.5|13838.7|13837.2|13839.1|13837.9|13836.7|13835.6|292
1626323400000|2021-07-15 04:30:00|13838.6|13837.1|13839.9|13838.4|13840.6|13839.4|13837.9|13836.4|160
1626323700000|2021-07-15 04:35:00|13839.8|13838.3|13840.7|13839.2|13841.1|13839.9|13839.4|13838.1|153
1626324000000|2021-07-15 04:40:00|13840.8|13839.3|13840.8|13839.3|13841|13839.8|13839.5|13838.2|210
1626324300000|2021-07-15 04:45:00|13840.6|13839.1|13840.5|13839|13840.8|13839.5|13839.5|13838.3|160
1626324600000|2021-07-15 04:50:00|13840.4|13838.9|13838.9|13837.4|13840.8|13839.6|13838.5|13837.3|159
1626324900000|2021-07-15 04:55:00|13838.8|13837.3|13836.9|13835.4|13838.9|13837.4|13835.5|13834.3|269
1626325200000|2021-07-15 05:00:00|13836.8|13835.3|13836.3|13835.4|13837.1|13836|13835.5|13834.2|410
1626325500000|2021-07-15 05:05:00|13836.2|13835.3|13840.6|13839.1|13840.9|13839.6|13836.1|13835.2|403
1626325800000|2021-07-15 05:10:00|13840.5|13839|13840.9|13839.4|13841.7|13840.3|13838.6|13837.4|389
1626326100000|2021-07-15 05:15:00|13840.8|13839.3|13840.5|13839|13842.3|13840.8|13840.1|13838.6|334
1626326400000|2021-07-15 05:20:00|13840.4|13838.9|13842.7|13841.2|13843.3|13842|13840.4|13838.9|298
1626326700000|2021-07-15 05:25:00|13842.8|13841.3|13849|13847.5|13850|13848.9|13842.7|13841.2|362
1626327000000|2021-07-15 05:30:00|13848.9|13847.4|13849.8|13848.3|13850.2|13849|13848.2|13847.1|352
1626327300000|2021-07-15 05:35:00|13849.9|13848.4|13849.6|13848.1|13853.8|13852.8|13846.9|13845.8|503
1626327600000|2021-07-15 05:40:00|13849.5|13848|13849|13848.1|13852|13850.8|13848.3|13847.1|505
1626327900000|2021-07-15 05:45:00|13849.1|13848.2|13851.8|13850.3|13853.9|13852.4|13848.3|13847.1|501
1626328200000|2021-07-15 05:50:00|13851.7|13850.2|13851.7|13850.2|13852.6|13851.3|13850.9|13849.6|465
1626328500000|2021-07-15 05:55:00|13851.6|13850.1|13854|13851.5|13855.1|13852.9|13849.6|13848.1|440
1626328800000|2021-07-15 06:00:00|13853.9|13851.7|13851.4|13849.9|13857|13855.2|13850.8|13849.3|674
1626329100000|2021-07-15 06:05:00|13851.5|13850|13854.7|13853.2|13856.6|13855.4|13850.1|13848.8|518
1626329400000|2021-07-15 06:10:00|13854.8|13853.3|13855.5|13854|13855.8|13854.3|13853.3|13851.8|429
1626329700000|2021-07-15 06:15:00|13855.4|13853.9|13857|13855.5|13859.6|13858.1|13855|13853.5|437
1626330000000|2021-07-15 06:20:00|13856.9|13855.4|13853.9|13853|13858|13856.9|13853.5|13852.3|505
1626330300000|2021-07-15 06:25:00|13854.4|13852.9|13854.4|13852.9|13855.3|13854.1|13852.7|13851.6|471
1626330600000|2021-07-15 06:30:00|13854|13853.1|13858.6|13857.1|13861.6|13860.4|13852.1|13851.1|515
1626330900000|2021-07-15 06:35:00|13858.1|13857.2|13865.4|13864.5|13866.1|13864.9|13856.9|13855.4|659
1626331200000|2021-07-15 06:40:00|13865.3|13864.4|13861.5|13860|13866.4|13865.2|13861.2|13859.9|567
1626331500000|2021-07-15 06:45:00|13861.6|13860.1|13862.1|13861.2|13867.6|13866.3|13860.2|13859.1|581
1626331800000|2021-07-15 06:50:00|13862.2|13861.3|13863.4|13861.9|13863.9|13862.8|13859.4|13858.1|728
1626332100000|2021-07-15 06:55:00|13863.3|13861.8|13860.5|13859.6|13863.3|13861.8|13858|13856.7|571
1626332400000|2021-07-15 07:00:00|13860.9|13859.4|13856.6|13855.7|13861.9|13861|13854.5|13853.1|632
1626332700000|2021-07-15 07:05:00|13856.5|13855.6|13855.1|13854.2|13856.6|13855.6|13851.9|13850.7|628
1626333000000|2021-07-15 07:10:00|13855|13854.1|13846.2|13845.3|13855.1|13854.1|13845.8|13844.5|580
1626333300000|2021-07-15 07:15:00|13846.4|13844.9|13844.5|13843.6|13846.4|13845.3|13840.8|13839.6|527
1626333600000|2021-07-15 07:20:00|13844.6|13843.7|13834.5|13833.6|13845.5|13844.5|13833.4|13831.9|776
1626333900000|2021-07-15 07:25:00|13834.7|13833.8|13820.5|13819.6|13836.2|13834.9|13820.4|13819.3|868
1626334200000|2021-07-15 07:30:00|13820.1|13819.2|13823.8|13822.9|13824.8|13823.9|13819.5|13818.3|953
1626334500000|2021-07-15 07:35:00|13823.9|13823|13823.7|13822.2|13828.4|13827.5|13821.5|13820.2|787
1626334800000|2021-07-15 07:40:00|13823.8|13822.3|13824|13823.1|13825.4|13824.4|13821.7|13820.8|587
1626335100000|2021-07-15 07:45:00|13823.7|13822.8|13828.7|13827.2|13828.9|13827.4|13818.7|13817.8|687
1626335400000|2021-07-15 07:50:00|13828.8|13827.3|13825.9|13824.4|13830.2|13828.9|13824.4|13823.2|711
1626335700000|2021-07-15 07:55:00|13825.7|13824.8|13818.1|13817.2|13826.1|13824.9|13813.8|13812.9|873
1626336000000|2021-07-15 08:00:00|13817.8|13816.9|13824|13823.1|13824.5|13823.6|13813.8|13812.9|877
1626336300000|2021-07-15 08:05:00|13824.2|13823.3|13825.8|13824.3|13828.9|13827.7|13820.7|13819.8|777
1626336600000|2021-07-15 08:10:00|13825.9|13824.4|13829.2|13827.7|13830|13828.7|13825.5|13824.4|688
1626336900000|2021-07-15 08:15:00|13829.1|13827.6|13831.4|13829.9|13833.9|13832.5|13828.7|13827.2|656
1626337200000|2021-07-15 08:20:00|13831.5|13830|13828.7|13827.8|13836|13834.8|13827|13825.8|667
1626337500000|2021-07-15 08:25:00|13828.8|13827.9|13835.7|13834.8|13836.9|13835.8|13828.1|13827|741
1626337800000|2021-07-15 08:30:00|13836.2|13835.3|13839.7|13838.8|13840.2|13839.1|13833.7|13832.3|707
1626338100000|2021-07-15 08:35:00|13839.9|13839|13850.3|13849.4|13850.8|13849.9|13839.5|13838.2|777
1626338400000|2021-07-15 08:40:00|13850.4|13849.5|13852.4|13850.9|13855|13854.1|13848.2|13847|731
1626338700000|2021-07-15 08:45:00|13852.3|13850.8|13847.4|13845.9|13852.7|13851.5|13843.7|13842.8|730
1626339000000|2021-07-15 08:50:00|13847.1|13846.2|13849.1|13848.2|13853.6|13852.5|13844.6|13843.7|719
1626339300000|2021-07-15 08:55:00|13849.2|13848.3|13845.2|13844.3|13850.5|13849.3|13843.7|13842.3|669
1626339600000|2021-07-15 09:00:00|13845.5|13844|13841.1|13840.2|13848.8|13847.5|13841|13839.6|572
1626339900000|2021-07-15 09:05:00|13841.3|13839.8|13845.2|13843.7|13850.8|13849.6|13839.9|13838.5|637
1626340200000|2021-07-15 09:10:00|13845.3|13843.8|13837.2|13836.3|13845.5|13844|13834.9|13833.8|667
1626340500000|2021-07-15 09:15:00|13837.1|13836.2|13833.3|13832.4|13838|13837.1|13830.6|13829.7|669
1626340800000|2021-07-15 09:20:00|13833.2|13832.3|13837.9|13837|13840|13838.8|13833|13832|502
1626341100000|2021-07-15 09:25:00|13838|13837.1|13837.4|13836.5|13839.2|13838.3|13835.5|13834.5|472
1626341400000|2021-07-15 09:30:00|13837.6|13836.7|13832.9|13832|13840.9|13839.6|13831.8|13830.9|563
1626341700000|2021-07-15 09:35:00|13833.5|13832.4|13835.4|13833.9|13836.9|13835.6|13833.2|13832|457
1626342000000|2021-07-15 09:40:00|13835.5|13834|13835.5|13834|13839.5|13838.2|13833.9|13832.8|462
1626342300000|2021-07-15 09:45:00|13835|13834.1|13832.3|13830.8|13835.9|13834.9|13831.8|13830.7|453
1626342600000|2021-07-15 09:50:00|13832.4|13830.9|13835.9|13834.4|13836.6|13835.5|13831.8|13830.6|441
1626342900000|2021-07-15 09:55:00|13836|13834.5|13837.5|13836|13841.4|13840.2|13835|13833.9|569
1626343200000|2021-07-15 10:00:00|13837.4|13835.9|13869.4|13867.9|13877.4|13875.5|13837.1|13835.6|1698
1626343500000|2021-07-15 10:05:00|13869.5|13868|13882.1|13880.6|13882.9|13881.6|13868.6|13867.1|1227
1626343800000|2021-07-15 10:10:00|13882.3|13880.8|13886.3|13884.8|13890.6|13889.1|13876|13874.6|1119
1626344100000|2021-07-15 10:15:00|13886.4|13884.9|13889|13887.5|13889|13887.9|13877.5|13876|1030
1626344400000|2021-07-15 10:20:00|13889.1|13887.6|13894.9|13893.4|13895.9|13894.5|13882|13880.7|1014
1626344700000|2021-07-15 10:25:00|13895|13893.5|13895.5|13894|13899.8|13898.4|13887|13885.7|1044
1626345000000|2021-07-15 10:30:00|13895.4|13893.9|13886.4|13884.9|13896.7|13895.7|13885.8|13884.8|1106
1626345300000|2021-07-15 10:35:00|13886.3|13884.8|13890.1|13888.6|13894.8|13893.4|13885.5|13884.6|840
1626345600000|2021-07-15 10:40:00|13890|13888.5|13884.5|13883|13890.1|13888.7|13884.5|13883|752
1626345900000|2021-07-15 10:45:00|13884.6|13883.1|13873.9|13873|13884.9|13883.6|13872.9|13872|803
1626346200000|2021-07-15 10:50:00|13874|13873.1|13871.4|13869.9|13878|13876.8|13871|13869.6|754
1626346500000|2021-07-15 10:55:00|13871.3|13870.4|13872.1|13870.6|13877.6|13876.5|13870.1|13869|747
1626346800000|2021-07-15 11:00:00|13872.5|13871.2|13873.2|13871.7|13877.7|13876.5|13872.1|13870.9|764
1626347100000|2021-07-15 11:05:00|13873.1|13871.6|13870.4|13869.5|13873.7|13872.3|13868.2|13867.3|725
1626347400000|2021-07-15 11:10:00|13870.6|13869.1|13869.7|13868.2|13871.5|13870.6|13867.3|13866|776
1626347700000|2021-07-15 11:15:00|13869.4|13868.5|13867.4|13865.9|13872.3|13871.4|13866.2|13865|779
1626348000000|2021-07-15 11:20:00|13866.9|13866|13863.7|13862.2|13867.7|13866.5|13862.3|13861.4|909
1626348300000|2021-07-15 11:25:00|13863.6|13862.1|13864.1|13862.6|13867.9|13867|13860.1|13858.7|1023
1626348600000|2021-07-15 11:30:00|13863.8|13862.9|13861.7|13860.8|13868.3|13867.4|13859.8|13858.7|751
1626348900000|2021-07-15 11:35:00|13861.6|13860.7|13856.4|13855.5|13863.7|13862.5|13855.8|13854.6|739
1626349200000|2021-07-15 11:40:00|13856.8|13855.3|13860.9|13860|13862.2|13861.3|13856.1|13854.8|756
1626349500000|2021-07-15 11:45:00|13860.8|13859.9|13865.2|13864.3|13866|13865.1|13860.4|13859.5|718
1626349800000|2021-07-15 11:50:00|13865.4|13864.5|13865.3|13864.4|13872.2|13871.3|13862.8|13861.9|760
1626350100000|2021-07-15 11:55:00|13865.7|13864.8|13872.7|13871.2|13873.9|13873|13865.2|13864|1052
1626350400000|2021-07-15 12:00:00|13872.8|13871.3|13867.3|13865.8|13874.7|13873.8|13866|13864.8|838
1626350700000|2021-07-15 12:05:00|13866.7|13865.4|13863.6|13862.1|13870.8|13869.9|13863.1|13862|713
1626351000000|2021-07-15 12:10:00|13863.3|13861.8|13862.5|13861|13867.5|13866.3|13857.5|13856|857
1626351300000|2021-07-15 12:15:00|13862.9|13861.4|13860.4|13859.5|13866|13865.1|13859.1|13857.9|665
1626351600000|2021-07-15 12:20:00|13860.2|13859.3|13866.1|13865.2|13866.9|13865.7|13858.8|13857.8|760
1626351900000|2021-07-15 12:25:00|13866|13865.1|13866.7|13863.5|13867.3|13866|13864|13862.9|588
1626352200000|2021-07-15 12:30:00|13866.9|13863.9|13862.2|13861.3|13870|13868.8|13859.7|13858.8|961
1626352500000|2021-07-15 12:35:00|13861.7|13860.8|13859.3|13858.4|13864.6|13863.7|13858.9|13858|749
1626352800000|2021-07-15 12:40:00|13859.2|13858.3|13860.7|13859.2|13861.5|13860.5|13856.8|13855.9|629
1626353100000|2021-07-15 12:45:00|13860.1|13859.3|13861.7|13860.8|13862.4|13861.2|13854.3|13853.4|785
1626353400000|2021-07-15 12:50:00|13862.8|13861.3|13857.3|13856.4|13863.5|13862.5|13856.4|13855.1|802
1626353700000|2021-07-15 12:55:00|13857.1|13856.2|13845.2|13844.3|13858.1|13856.8|13843.5|13842.3|826
1626354000000|2021-07-15 13:00:00|13845.1|13844.2|13841.9|13841|13847.5|13846.4|13841.6|13840.4|842
1626354300000|2021-07-15 13:05:00|13842.1|13841.2|13853.6|13852.7|13853.7|13852.8|13842.1|13840.8|916
1626354600000|2021-07-15 13:10:00|13853.5|13852.6|13846.9|13845.4|13853.7|13852.8|13845.9|13844.4|767
1626354900000|2021-07-15 13:15:00|13846.8|13845.3|13842.4|13841.5|13849.8|13848.5|13842.2|13841.3|693
1626355200000|2021-07-15 13:20:00|13842.6|13841.7|13840.6|13839.7|13847.9|13847|13839.1|13838|711
1626355500000|2021-07-15 13:25:00|13840.7|13839.8|13844.6|13843.7|13845|13844|13840.6|13839.7|742
1626355800000|2021-07-15 13:30:00|13844.9|13844|13848.5|13847.6|13853.5|13852.5|13840.4|13839.5|712
1626356100000|2021-07-15 13:35:00|13847.7|13846.8|13852.7|13851.8|13853.8|13852.7|13846.2|13845.2|730
1626356400000|2021-07-15 13:40:00|13852.6|13851.7|13851.7|13850.8|13852.9|13851.8|13843.5|13842.2|750
1626356700000|2021-07-15 13:45:00|13851.8|13850.9|13853.6|13852.7|13854.7|13853.8|13849.2|13848.2|731
1626357000000|2021-07-15 13:50:00|13853.7|13852.8|13845.4|13844.5|13853.9|13852.8|13843.5|13842.6|672
1626357300000|2021-07-15 13:55:00|13845.3|13844.4|13852.4|13851.5|13854.3|13853.4|13845|13843.9|616
1626357600000|2021-07-15 14:00:00|13852.3|13851.4|13859.7|13858.8|13860.2|13859.3|13848.9|13847.8|733
1626357900000|2021-07-15 14:05:00|13859.3|13858.4|13864.4|13863.5|13865.5|13864.2|13859|13858.1|869
1626358200000|2021-07-15 14:10:00|13864.3|13863.4|13861.1|13860.2|13866.1|13865.2|13858.8|13857.9|862
1626358500000|2021-07-15 14:15:00|13861|13860.1|13856.4|13855.5|13863.7|13862.8|13856.3|13855.3|761
1626358800000|2021-07-15 14:20:00|13856.5|13855.6|13863.1|13862.2|13864.3|13863.4|13854.3|13853.2|872
1626359100000|2021-07-15 14:25:00|13863.3|13862.4|13856.3|13855.4|13863.3|13862.4|13854.8|13853.9|989
1626359400000|2021-07-15 14:30:00|13856.6|13855.7|13861.3|13860.4|13863|13862.1|13854.9|13854|843
1626359700000|2021-07-15 14:35:00|13861.2|13860.3|13858.6|13857.7|13861.7|13860.8|13852.6|13851.4|796
1626360000000|2021-07-15 14:40:00|13858.5|13857.6|13852.5|13851.6|13859.6|13858.7|13852.2|13851.2|977
1626360300000|2021-07-15 14:45:00|13852.4|13851.5|13850.6|13849.7|13854.5|13853.4|13849.5|13848.4|990
1626360600000|2021-07-15 14:50:00|13850.7|13849.8|13852.3|13851.4|13857.9|13857|13849.4|13848.5|1026
1626360900000|2021-07-15 14:55:00|13852.2|13851.3|13863.5|13862.6|13867.6|13866.5|13852.1|13850.9|1199
1626361200000|2021-07-15 15:00:00|13863.1|13862.2|13858|13857.1|13865.1|13864.2|13858|13857.1|1039
1626361500000|2021-07-15 15:05:00|13857.9|13857|13862.6|13861.1|13863.6|13862.7|13857.7|13856.8|924
1626361800000|2021-07-15 15:10:00|13862.5|13861|13860.5|13859.6|13862.6|13861.4|13858.4|13857.2|720
1626362100000|2021-07-15 15:15:00|13860.4|13859.5|13859.1|13858.2|13861.5|13860.4|13858.3|13857.1|731
1626362400000|2021-07-15 15:20:00|13859.2|13858.3|13859.5|13858|13861|13860.1|13854.9|13854|572
1626362700000|2021-07-15 15:25:00|13859.2|13858.3|13861.9|13860.4|13863.8|13862.9|13857.3|13856.2|714
1626363000000|2021-07-15 15:30:00|13861.5|13860.6|13863.2|13862.3|13864.3|13863.3|13861.5|13860.4|592
1626363300000|2021-07-15 15:35:00|13863.5|13862|13861.1|13860.2|13865|13863.9|13860.8|13859.7|680
1626363600000|2021-07-15 15:40:00|13861.4|13859.9|13855.1|13854.2|13861.4|13860.3|13854.2|13853.1|656
1626363900000|2021-07-15 15:45:00|13855.2|13854.3|13856.1|13855.2|13859.6|13858.5|13855|13853.6|664
1626364200000|2021-07-15 15:50:00|13856.2|13855.3|13858.6|13857.1|13858.7|13857.6|13855|13853.6|556
1626364500000|2021-07-15 15:55:00|13858.3|13857.4|13848.3|13847.4|13858.3|13857.4|13846.9|13845.6|856
1626364800000|2021-07-15 16:00:00|13848.7|13847.8|13843.8|13842.3|13852.4|13851|13842.7|13841.6|760
1626365100000|2021-07-15 16:05:00|13843.7|13842.2|13837|13835.5|13845|13843.9|13835.1|13833.9|800
1626365400000|2021-07-15 16:10:00|13836.9|13835.4|13833.3|13832.4|13837.7|13836.5|13832.9|13831.9|514
1626365700000|2021-07-15 16:15:00|13833.2|13832.3|13827|13826.1|13833.9|13832.9|13826.8|13825.9|728
1626366000000|2021-07-15 16:20:00|13827.1|13826.2|13827|13826.1|13828.7|13827.5|13825.9|13824.8|634
1626366300000|2021-07-15 16:25:00|13827.1|13826.2|13830.9|13830|13831.6|13830.2|13825.1|13823.9|599
1626366600000|2021-07-15 16:30:00|13831|13830.1|13826.7|13825.2|13831|13830.1|13826.2|13825|515
1626366900000|2021-07-15 16:35:00|13826.8|13825.3|13826.9|13826|13827.8|13826.8|13825.9|13824.9|590
1626367200000|2021-07-15 16:40:00|13827|13826.1|13830.5|13829.6|13830.5|13829.6|13826.3|13825.3|468
1626367500000|2021-07-15 16:45:00|13830.4|13829.5|13830.4|13829.5|13831.5|13830.2|13828.6|13827.7|336
1626367800000|2021-07-15 16:50:00|13830.6|13829.7|13826.2|13825.3|13831.2|13829.9|13826.1|13825.2|320
1626368100000|2021-07-15 16:55:00|13826.3|13825.4|13826.1|13825.2|13826.9|13825.7|13823.9|13822.9|429
1626368400000|2021-07-15 17:00:00|13826|13825.1|13822|13821.1|13826.1|13825.2|13821.1|13819.9|595
1626368700000|2021-07-15 17:05:00|13821.9|13821|13823.4|13822.5|13825.4|13824.5|13821.3|13820.4|469
1626369000000|2021-07-15 17:10:00|13823.5|13822.6|13818.7|13817.2|13824.3|13823.1|13818.2|13817|469
1626369300000|2021-07-15 17:15:00|13818.8|13817.3|13816.2|13815.3|13821.9|13820.7|13815.7|13814.7|747
1626369600000|2021-07-15 17:20:00|13816.1|13815.2|13817.4|13816.5|13818.8|13817.4|13814.9|13813.8|547
1626369900000|2021-07-15 17:25:00|13817.3|13816.4|13816.8|13815.3|13820.6|13819.4|13816.6|13815.1|551
1626370200000|2021-07-15 17:30:00|13816.9|13815.4|13817.3|13816.4|13819.9|13819|13814.5|13813.2|718
1626370500000|2021-07-15 17:35:00|13817|13816.1|13814.7|13813.8|13817.5|13816.4|13814.2|13813.1|565
1626370800000|2021-07-15 17:40:00|13814.6|13813.7|13808.2|13807.3|13815.7|13814.5|13806.3|13805.4|668
1626371100000|2021-07-15 17:45:00|13808.1|13807.2|13808.6|13807.1|13809.8|13808.6|13805.4|13804.5|663
1626371400000|2021-07-15 17:50:00|13808.5|13807|13807.5|13806|13810.5|13809.2|13806.4|13805.2|598
1626371700000|2021-07-15 17:55:00|13806.9|13805.7|13808.6|13807.7|13810.3|13809.4|13805.6|13804.7|622
1626372000000|2021-07-15 18:00:00|13808.5|13807.6|13806.7|13805.8|13811.8|13810.8|13806.7|13805.6|636
1626372300000|2021-07-15 18:05:00|13806.8|13805.9|13807.2|13806.3|13809.3|13808.4|13806.7|13805.8|542
1626372600000|2021-07-15 18:10:00|13807.1|13806.2|13806.2|13805.3|13807.6|13806.7|13805.8|13804.7|474
1626372900000|2021-07-15 18:15:00|13805.8|13804.9|13806.7|13805.8|13807.7|13806.8|13805.5|13804.4|504
1626373200000|2021-07-15 18:20:00|13806.8|13805.9|13807.3|13806.4|13807.6|13806.6|13805.7|13804.8|575
1626373500000|2021-07-15 18:25:00|13806.9|13806|13807.6|13806.7|13808.3|13807.4|13806.4|13805.5|364
1626373800000|2021-07-15 18:30:00|13807.7|13806.8|13807.6|13806.7|13809.6|13808.4|13806.6|13805.5|405
1626374100000|2021-07-15 18:35:00|13807.7|13806.8|13808.7|13807.8|13809.1|13808.1|13807.4|13806.5|342
1626374400000|2021-07-15 18:40:00|13808.6|13807.7|13808|13807.1|13809.9|13808.9|13806.6|13805.4|457
1626374700000|2021-07-15 18:45:00|13808.1|13807.2|13811.2|13810.3|13811.7|13810.7|13806.8|13805.9|537
1626375000000|2021-07-15 18:50:00|13811.3|13810.4|13809.9|13808.4|13811.3|13810.4|13808.4|13807.2|433
1626375300000|2021-07-15 18:55:00|13809.8|13808.3|13811.2|13810.3|13812.6|13811.7|13809.2|13808|458
1626375600000|2021-07-15 19:00:00|13811.3|13810.4|13812.6|13811.7|13813|13811.8|13810.6|13809.3|514
1626375900000|2021-07-15 19:05:00|13812.5|13811.6|13813|13811.5|13813.1|13811.9|13811.4|13810.2|626
1626376200000|2021-07-15 19:10:00|13812.9|13811.4|13813.6|13812.7|13814|13813|13812.4|13811.2|586
1626376500000|2021-07-15 19:15:00|13813.8|13812.9|13814.7|13813.8|13815.1|13813.9|13813.4|13812.2|685
1626376800000|2021-07-15 19:20:00|13814.6|13813.7|13816.7|13815.8|13816.9|13815.9|13814.2|13813.1|559
1626377100000|2021-07-15 19:25:00|13816.8|13815.9|13819.4|13818.5|13820.7|13819.5|13816.7|13815.8|601
1626377400000|2021-07-15 19:30:00|13819.3|13818.4|13816.3|13815.4|13819.7|13818.8|13816.1|13815|358
1626377700000|2021-07-15 19:35:00|13816.2|13815.3|13817.2|13816.3|13818.3|13817.1|13816.2|13815.3|343
1626378000000|2021-07-15 19:40:00|13817.4|13816.5|13816.9|13815.4|13818.8|13817.5|13816.5|13815.3|492
1626378300000|2021-07-15 19:45:00|13817|13815.5|13814.5|13813|13817|13815.7|13814.2|13812.9|377
1626378600000|2021-07-15 19:50:00|13814.4|13813.5|13817.4|13815.9|13819.6|13818.5|13814.2|13813.1|461
1626378900000|2021-07-15 19:55:00|13817.5|13816|13824.9|13823.4|13825.9|13824.8|13817.1|13815.8|650
1626379200000|2021-07-15 20:00:00|13824.7|13823.8|13824.6|13823.1|13825|13823.9|13821|13819.5|547
1626379500000|2021-07-15 20:05:00|13824.7|13823.2|13824.3|13823.4|13825|13823.8|13823.2|13822|275
1626379800000|2021-07-15 20:10:00|13824.4|13822.9|13824|13822.5|13825.1|13824.1|13822.2|13820.7|349
1626380100000|2021-07-15 20:15:00|13824.1|13822.6|13825.5|13824|13826|13824.8|13823.3|13822|306
1626380400000|2021-07-15 20:20:00|13825.6|13824.1|13823.6|13822.7|13825.6|13824.3|13822.4|13821.3|262
1626380700000|2021-07-15 20:25:00|13823.5|13822.6|13823.5|13822|13824|13822.7|13822.6|13821.1|229
1626381000000|2021-07-15 20:30:00|13823.2|13822.3|13823.9|13822.4|13824.2|13822.8|13822.7|13821.4|125
1626381300000|2021-07-15 20:35:00|13823.7|13822.8|13824.8|13823.3|13825.8|13824.3|13823.3|13822|171
1626381600000|2021-07-15 20:40:00|13824.7|13823.2|13825.7|13824.2|13826.1|13824.8|13824.5|13823|190
1626381900000|2021-07-15 20:45:00|13825.8|13824.3|13825.7|13824.2|13827|13825.3|13825.3|13823.8|156
1626382200000|2021-07-15 20:50:00|13825.8|13824.3|13827.4|13825.9|13829.1|13827.6|13825.5|13824|624
1626382500000|2021-07-15 20:55:00|13827.5|13826|13831.7|13823|13837.3|13826.9|13826.1|13821.5|700
1626382800000|2021-07-15 21:00:00|13833.6|13822.6|13836|13825|13836.4|13825.4|13831.8|13821.8|41
1626383100000|2021-07-15 21:05:00|13835.9|13824.9|13833.8|13822.8|13836.9|13825.9|13833.5|13822.5|96
1626383400000|2021-07-15 21:10:00|13833.9|13822.9|13834.7|13823.7|13836.7|13825.7|13830.7|13819.7|155
1626383700000|2021-07-15 21:15:00|13835|13824|13834.4|13823.4|13836.8|13825.8|13833.6|13822.6|135
1626384000000|2021-07-15 21:20:00|13834.9|13823.9|13834.5|13824.2|13836.2|13825.3|13830.4|13820.5|136
1626384300000|2021-07-15 21:25:00|13834.2|13824.5|13831.4|13820.4|13837.1|13826.3|13829.6|13820.1|202
1626384600000|2021-07-15 21:30:00|13832|13821|13831.8|13823.3|13833.1|13823.9|13830.6|13819.6|184
1626384900000|2021-07-15 21:35:00|13831.9|13822.4|13831.5|13823.5|13832.7|13824.6|13829.4|13821|174
1626385200000|2021-07-15 21:40:00|13831.1|13823.4|13830.5|13824.4|13832.6|13825.4|13830.5|13822.2|166
1626385500000|2021-07-15 21:45:00|13830.4|13824.1|13830.1|13824.6|13831.3|13824.7|13830|13822.9|161
1626385800000|2021-07-15 21:50:00|13830|13823.8|13828.2|13823.4|13830.6|13824.6|13828|13822.3|618
1626386100000|2021-07-15 21:55:00|13828.3|13823.3|13829.5|13822.3|13831.8|13823.9|13827.9|13818.2|924
1626386400000|2021-07-15 22:00:00|13829.1|13822.7|13830|13828.5|13831.3|13828.7|13827.3|13821.7|821
1626386700000|2021-07-15 22:05:00|13830.3|13828.1|13828.9|13827.4|13831.4|13829.5|13828.3|13826.5|248
1626387000000|2021-07-15 22:10:00|13829.3|13826.8|13828.9|13826.5|13832.3|13829.8|13828.4|13826.1|235
1626387300000|2021-07-15 22:15:00|13828.8|13826.4|13827.9|13826.4|13829.8|13827.5|13827.7|13825.2|320
1626387600000|2021-07-15 22:20:00|13828.3|13826.1|13829.1|13826.5|13829.8|13827.5|13827.8|13825.8|235
1626387900000|2021-07-15 22:25:00|13829|13826.6|13828.6|13826.3|13829.4|13827.1|13827.5|13825.2|239
1626388200000|2021-07-15 22:30:00|13828.5|13826.6|13828.4|13826.1|13829.2|13827|13827.4|13825.1|356
1626388500000|2021-07-15 22:35:00|13828.1|13826.6|13829.8|13827.5|13830.2|13828|13827.6|13825.5|235
1626388800000|2021-07-15 22:40:00|13829.6|13827.9|13830.3|13827.6|13830.7|13828.3|13827.7|13825.4|362
1626389100000|2021-07-15 22:45:00|13831.6|13829.4|13832.9|13830.4|13837.1|13833.7|13830.7|13827.8|921
1626389400000|2021-07-15 22:50:00|13832.8|13830.5|13832.9|13830.8|13835|13832.5|13831.8|13830.1|373
1626389700000|2021-07-15 22:55:00|13833.1|13830.7|13832.1|13829.4|13835.8|13833.6|13831.6|13829.4|366
1626390000000|2021-07-15 23:00:00|13831.6|13830.1|13828.9|13827.4|13831.9|13830.2|13828.7|13827|194
1626390300000|2021-07-15 23:05:00|13828.8|13827.3|13829.8|13828.3|13830.8|13828.9|13828.5|13827|164
1626390600000|2021-07-15 23:10:00|13829.6|13828.1|13830.7|13829.2|13831.3|13829.2|13828.6|13827.1|162
1626390900000|2021-07-15 23:15:00|13830.6|13829.1|13830.7|13829.2|13831.7|13830.2|13829.8|13828.3|170
1626391200000|2021-07-15 23:20:00|13830.8|13829.3|13830.8|13829.3|13831.6|13830.1|13829.8|13828.3|192
1626391500000|2021-07-15 23:25:00|13830.9|13829.4|13830.7|13829.2|13831|13829.5|13830|13828.5|176
1626391800000|2021-07-15 23:30:00|13830.6|13829.1|13829.4|13827.9|13831.3|13829.8|13829.3|13827.8|190
1626392100000|2021-07-15 23:35:00|13829.5|13828|13828.7|13827.2|13830.4|13829.2|13828.6|13827.1|154
1626392400000|2021-07-15 23:40:00|13828.8|13827.3|13827|13825.5|13828.8|13827.3|13826.8|13825.3|191
1626392700000|2021-07-15 23:45:00|13826.9|13825.4|13829.7|13828.2|13830|13828.5|13826.9|13825.4|205
1626393000000|2021-07-15 23:50:00|13829.6|13828.1|13829.6|13828.1|13830.1|13828.6|13828.8|13827.3|177
1626393300000|2021-07-15 23:55:00|13829.5|13828|13828.8|13827.3|13830.2|13828.7|13828.7|13827.2|209
1626393600000|2021-07-16 00:00:00|13828.9|13827.4|13830.8|13829.3|13831.7|13830.3|13827.8|13826.3|318
1626393900000|2021-07-16 00:05:00|13831|13829.5|13831|13829.5|13832.7|13831.2|13830.9|13829.4|270
1626394200000|2021-07-16 00:10:00|13831.1|13829.6|13834.9|13833.4|13835|13833.5|13831|13829.5|271
1626394500000|2021-07-16 00:15:00|13834.7|13833.2|13831.3|13829.8|13836.5|13835.2|13830.5|13829|609
1626394800000|2021-07-16 00:20:00|13831.4|13829.9|13834.4|13832.9|13835.6|13834.3|13831.3|13829.8|407
1626395100000|2021-07-16 00:25:00|13834.3|13832.8|13835|13833.5|13835.5|13834|13833.7|13832.2|197
1626395400000|2021-07-16 00:30:00|13835.2|13833.7|13834.5|13833|13835.7|13834.2|13833.2|13831.7|293
1626395700000|2021-07-16 00:35:00|13834.6|13833.1|13835|13833.5|13835.9|13834.4|13833.2|13832.1|236
1626396000000|2021-07-16 00:40:00|13834.7|13833.8|13834|13832.5|13835.2|13834|13831.7|13830.2|322
1626396300000|2021-07-16 00:45:00|13833.9|13832.4|13835|13833.5|13835.4|13834|13832.9|13831.4|351
1626396600000|2021-07-16 00:50:00|13834.9|13833.4|13834.6|13833.1|13835.4|13834.1|13833.6|13832.1|532
1626396900000|2021-07-16 00:55:00|13834.7|13833.2|13831.8|13830.9|13834.9|13833.4|13831.8|13830.7|585
1626397200000|2021-07-16 01:00:00|13832.2|13830.7|13828.9|13827.4|13832.6|13831.2|13827.8|13826.6|584
1626397500000|2021-07-16 01:05:00|13828.8|13827.3|13827.7|13826.2|13830.1|13828.6|13827.4|13826.1|563
1626397800000|2021-07-16 01:10:00|13827.6|13826.1|13833|13831.5|13834.3|13832.9|13826.5|13825|601
1626398100000|2021-07-16 01:15:00|13833.3|13831.8|13830|13828.5|13834|13832.5|13829.1|13827.9|543
1626398400000|2021-07-16 01:20:00|13829.9|13828.4|13827.9|13826.4|13830.1|13828.6|13827.5|13826|324
1626398700000|2021-07-16 01:25:00|13828|13826.5|13832.4|13830.9|13832.5|13831.2|13826.8|13825.3|533
1626399000000|2021-07-16 01:30:00|13832.8|13831.3|13834.4|13832.9|13834.9|13833.4|13831.8|13830.5|464
1626399300000|2021-07-16 01:35:00|13834.5|13833|13832.9|13831.4|13834.7|13833.6|13831.7|13830.4|542
1626399600000|2021-07-16 01:40:00|13832.8|13831.3|13831.5|13830.6|13834.1|13832.9|13829.7|13828.6|451
1626399900000|2021-07-16 01:45:00|13831.6|13830.7|13827.7|13826.2|13833.1|13831.6|13827.5|13826|596
1626400200000|2021-07-16 01:50:00|13827.8|13826.3|13831.2|13829.7|13831.8|13830.6|13827.6|13826.2|495
1626400500000|2021-07-16 01:55:00|13831|13829.5|13827.7|13826.2|13831|13829.6|13826.7|13825.4|674
1626400800000|2021-07-16 02:00:00|13827.9|13826.8|13826.7|13825.2|13828.5|13827.2|13825.2|13824|546
1626401100000|2021-07-16 02:05:00|13826.9|13825.4|13827|13825.5|13828.7|13827.3|13826.4|13825.2|396
1626401400000|2021-07-16 02:10:00|13827.5|13826|13829|13827.5|13829|13827.5|13826.4|13825.1|409
1626401700000|2021-07-16 02:15:00|13828.9|13827.4|13829|13827.5|13830.4|13829|13827.7|13826.4|356
1626402000000|2021-07-16 02:20:00|13829.1|13827.6|13827.8|13826.3|13829.2|13827.9|13826.5|13825.4|392
1626402300000|2021-07-16 02:25:00|13827.7|13826.2|13825.5|13824|13827.7|13826.2|13824.7|13823.6|313
1626402600000|2021-07-16 02:30:00|13825.3|13824.4|13827|13825.5|13827.7|13826.4|13825.2|13824|396
1626402900000|2021-07-16 02:35:00|13826.9|13825.4|13827.7|13826.2|13828|13826.6|13826.5|13825|345
1626403200000|2021-07-16 02:40:00|13827.5|13826|13829.7|13828.2|13831.4|13830|13826.5|13825|489
1626403500000|2021-07-16 02:45:00|13829.8|13828.3|13828.7|13827.2|13831.2|13829.9|13827.6|13826.1|343
1626403800000|2021-07-16 02:50:00|13828.8|13827.3|13829|13827.5|13829.6|13828.1|13828.3|13826.8|213
1626404100000|2021-07-16 02:55:00|13828.9|13827.4|13829.3|13827.8|13829.6|13828.1|13827.6|13826.1|437
1626404400000|2021-07-16 03:00:00|13829.4|13827.9|13830.6|13829.1|13831.5|13830.3|13829|13827.7|500
1626404700000|2021-07-16 03:05:00|13830.5|13829|13828.7|13827.2|13830.8|13829.3|13828.3|13826.9|451
1626405000000|2021-07-16 03:10:00|13828.6|13827.1|13828.8|13827.3|13829.8|13828.6|13828.3|13826.8|299
1626405300000|2021-07-16 03:15:00|13828.9|13827.4|13830.6|13829.1|13831.6|13830.2|13827.6|13826.1|377
1626405600000|2021-07-16 03:20:00|13830.5|13829|13830.4|13828.9|13831.2|13830.1|13828.9|13827.4|391
1626405900000|2021-07-16 03:25:00|13830.5|13829|13829|13827.5|13830.5|13829|13828.7|13827.2|293
1626406200000|2021-07-16 03:30:00|13829.1|13827.6|13830.3|13828.8|13832.1|13830.9|13828.9|13827.4|442
1626406500000|2021-07-16 03:35:00|13830.2|13828.7|13833.9|13832.4|13834|13832.5|13829.6|13828.5|571
1626406800000|2021-07-16 03:40:00|13834|13832.5|13836.2|13834.7|13836.6|13835.2|13833.7|13832.2|569
1626407100000|2021-07-16 03:45:00|13836|13834.5|13838.2|13836.7|13839.8|13838.3|13835.8|13834.3|449
1626407400000|2021-07-16 03:50:00|13838.3|13836.8|13837.9|13836.4|13839|13837.5|13837.5|13836.1|284
1626407700000|2021-07-16 03:55:00|13837.8|13836.3|13839.8|13838.3|13840.5|13839.2|13837.7|13836.2|204
1626408000000|2021-07-16 04:00:00|13839.7|13838.2|13839.2|13837.7|13841.3|13840.2|13838.8|13837.6|326
1626408300000|2021-07-16 04:05:00|13839.1|13837.6|13837.7|13836.2|13839.5|13838.3|13837|13835.7|328
1626408600000|2021-07-16 04:10:00|13837.6|13836.1|13839.7|13838.2|13840.4|13839.1|13837.6|13836.1|269
1626408900000|2021-07-16 04:15:00|13839.6|13838.1|13839.7|13838.2|13840|13838.9|13838.5|13837.4|277
1626409200000|2021-07-16 04:20:00|13839.6|13838.1|13839.6|13838.1|13840.1|13838.8|13839|13837.7|189
1626409500000|2021-07-16 04:25:00|13839.5|13838|13839.4|13837.9|13839.9|13838.4|13839|13837.5|164
1626409800000|2021-07-16 04:30:00|13839.3|13837.8|13837|13836.1|13839.8|13838.3|13836.5|13835.4|229
1626410100000|2021-07-16 04:35:00|13837.1|13836.2|13836.6|13835.1|13837.4|13836.2|13835.4|13833.9|228
1626410400000|2021-07-16 04:40:00|13836.7|13835.2|13836|13834.5|13837.5|13836.3|13835.5|13834|251
1626410700000|2021-07-16 04:45:00|13836.1|13834.6|13836.8|13835.3|13837.3|13835.9|13835.5|13834|276
1626411000000|2021-07-16 04:50:00|13836.9|13835.4|13837.4|13835.9|13837.6|13836.3|13835.9|13834.6|207
1626411300000|2021-07-16 04:55:00|13837.5|13836|13838|13836.5|13838|13836.9|13837.3|13835.8|192
1626411600000|2021-07-16 05:00:00|13838.1|13837.1|13836.8|13835.3|13838.9|13837.7|13836.1|13834.9|230
1626411900000|2021-07-16 05:05:00|13836.7|13835.2|13836.7|13835.2|13837|13835.7|13836.4|13834.9|178
1626412200000|2021-07-16 05:10:00|13836.8|13835.3|13835.4|13833.9|13836.8|13835.3|13835.1|13833.7|121
1626412500000|2021-07-16 05:15:00|13835.5|13834|13834.5|13833|13835.6|13834.5|13833.8|13832.6|144
1626412800000|2021-07-16 05:20:00|13834.4|13832.9|13831.5|13830|13834.5|13833.2|13831|13829.8|252
1626413100000|2021-07-16 05:25:00|13831.3|13830.4|13832.3|13830.8|13832.5|13831|13831.1|13829.9|256
1626413400000|2021-07-16 05:30:00|13832.2|13830.7|13834.4|13832.9|13834.5|13833|13832.2|13830.7|265
1626413700000|2021-07-16 05:35:00|13834.5|13833|13834.1|13832.6|13836.3|13835|13832.4|13831.1|296
1626414000000|2021-07-16 05:40:00|13834.2|13832.7|13834.6|13833.1|13836.1|13834.9|13833.7|13832.2|299
1626414300000|2021-07-16 05:45:00|13834.5|13833|13834.3|13832.8|13836.1|13834.6|13833.9|13832.7|187
1626414600000|2021-07-16 05:50:00|13834.2|13832.7|13833.3|13831.8|13836.2|13834.7|13832.7|13831.2|411
1626414900000|2021-07-16 05:55:00|13833|13832.1|13830.7|13829.2|13834.4|13832.9|13830.3|13828.8|371
1626415200000|2021-07-16 06:00:00|13830.6|13829.1|13820.3|13818.8|13830.6|13829.1|13820.2|13818.7|721
1626415500000|2021-07-16 06:05:00|13820.4|13818.9|13820.6|13819.1|13821.5|13820|13817.5|13816.4|546
1626415800000|2021-07-16 06:10:00|13820.5|13819|13820.9|13819.4|13822|13820.7|13819.7|13818.2|524
1626416100000|2021-07-16 06:15:00|13821|13819.5|13821.7|13820.2|13825.3|13823.8|13820.4|13819|506
1626416400000|2021-07-16 06:20:00|13821.6|13820.1|13823|13821.5|13824.1|13822.6|13820.5|13819.2|521
1626416700000|2021-07-16 06:25:00|13822.9|13821.4|13829.8|13828.3|13831.4|13829.9|13822.8|13821.3|567
1626417000000|2021-07-16 06:30:00|13829.7|13828.2|13823.4|13822.5|13829.9|13828.4|13822.8|13821.5|416
1626417300000|2021-07-16 06:35:00|13823.8|13822.3|13822.6|13821.1|13823.8|13822.4|13820.7|13819.4|329
1626417600000|2021-07-16 06:40:00|13822.4|13821.5|13819.9|13818.4|13825.1|13823.8|13819.4|13818.2|409
1626417900000|2021-07-16 06:45:00|13819.8|13818.3|13815.8|13814.3|13820.5|13819.2|13813.4|13811.9|431
1626418200000|2021-07-16 06:50:00|13815.9|13814.4|13813.7|13812.2|13816.3|13814.8|13805|13803.8|615
1626418500000|2021-07-16 06:55:00|13813.5|13812|13813.6|13812.1|13815.2|13813.9|13811.6|13810.3|554
1626418800000|2021-07-16 07:00:00|13813.7|13812.2|13810.2|13809.3|13814.5|13813.4|13807.2|13806|930
1626419100000|2021-07-16 07:05:00|13810.3|13809.4|13823.9|13822.4|13823.9|13822.5|13808.2|13807|805
1626419400000|2021-07-16 07:10:00|13823.8|13822.9|13818.2|13817.3|13824.1|13823|13817.5|13816|702
1626419700000|2021-07-16 07:15:00|13818.5|13817|13807|13805.5|13818.5|13817|13804.4|13802.9|809
1626420000000|2021-07-16 07:20:00|13807.1|13805.6|13807.6|13806.1|13811.7|13810.5|13805.8|13804.6|721
1626420300000|2021-07-16 07:25:00|13806.7|13805.8|13805.3|13803.8|13810|13808.8|13804.6|13803.7|664
1626420600000|2021-07-16 07:30:00|13805.4|13803.9|13799.1|13797.6|13805.9|13804.8|13791.9|13790.6|964
1626420900000|2021-07-16 07:35:00|13799|13797.5|13799.7|13798.8|13802|13800.9|13795.9|13795|812
1626421200000|2021-07-16 07:40:00|13799.6|13798.7|13797.5|13796.6|13802.9|13801.8|13796.7|13795.5|787
1626421500000|2021-07-16 07:45:00|13797.4|13796.5|13809.1|13807.6|13813.2|13812|13794.9|13793.8|972
1626421800000|2021-07-16 07:50:00|13809.2|13807.7|13806.8|13805.3|13809.5|13808|13801.5|13800.1|725
1626422100000|2021-07-16 07:55:00|13806.7|13805.2|13810|13808.5|13811|13809.8|13805|13803.5|650
1626422400000|2021-07-16 08:00:00|13809.8|13808.9|13812.5|13811.6|13814.8|13813.7|13805.8|13804.6|869
1626422700000|2021-07-16 08:05:00|13812.4|13811.5|13824.5|13823.6|13824.6|13823.7|13812.1|13811|911
1626423000000|2021-07-16 08:10:00|13824.8|13823.3|13833.3|13831.8|13833.4|13832|13823.6|13822.5|886
1626423300000|2021-07-16 08:15:00|13833.4|13831.9|13841.2|13839.7|13844.4|13843.3|13832.9|13831.7|983
1626423600000|2021-07-16 08:20:00|13841.3|13839.8|13845|13844.1|13847.1|13846.2|13840.1|13838.6|890
1626423900000|2021-07-16 08:25:00|13845.1|13844.2|13849.3|13847.8|13850.1|13849.1|13844.1|13843.1|925
1626424200000|2021-07-16 08:30:00|13849|13848.1|13851.5|13850|13854.8|13853.5|13846.1|13844.9|979
1626424500000|2021-07-16 08:35:00|13851.1|13849.6|13846.5|13845|13851.5|13850.6|13845.4|13844.1|831
1626424800000|2021-07-16 08:40:00|13846|13845.1|13855.4|13853.9|13855.5|13854.2|13845.9|13844.8|709
1626425100000|2021-07-16 08:45:00|13855.5|13854|13858|13857.1|13859.8|13858.6|13854.2|13853|793
1626425400000|2021-07-16 08:50:00|13857.7|13856.8|13857.2|13855.7|13862.8|13861.5|13856.9|13855.7|675
1626425700000|2021-07-16 08:55:00|13857.3|13855.8|13860|13858.5|13860.6|13859.4|13856.8|13855.5|604
1626426000000|2021-07-16 09:00:00|13859.8|13858.9|13854.8|13853.3|13859.9|13858.9|13853.8|13852.6|721
1626426300000|2021-07-16 09:05:00|13854.2|13853|13854|13853.1|13855.4|13854.2|13851|13850.1|583
1626426600000|2021-07-16 09:10:00|13853.9|13853|13850.4|13848.9|13855.3|13853.9|13850.3|13848.8|563
1626426900000|2021-07-16 09:15:00|13850.5|13849|13847.4|13846.5|13852.5|13851.1|13847.4|13846.3|577
1626427200000|2021-07-16 09:20:00|13847.8|13846.3|13847.8|13846.3|13852.3|13850.9|13846|13844.9|475
1626427500000|2021-07-16 09:25:00|13847.6|13846.7|13842.1|13841.2|13850.3|13849.1|13841.9|13840.9|594
1626427800000|2021-07-16 09:30:00|13842.2|13841.3|13837.6|13836.7|13845.8|13844.6|13837.2|13836|662
1626428100000|2021-07-16 09:35:00|13837.5|13836.6|13839.4|13838.5|13841.4|13840.4|13837.3|13836.1|591
1626428400000|2021-07-16 09:40:00|13839.5|13838.6|13829.6|13828.1|13839.8|13838.9|13828.3|13827|649
1626428700000|2021-07-16 09:45:00|13829.7|13828.2|13829.2|13828.3|13832.7|13831.5|13818.7|13817.4|879
1626429000000|2021-07-16 09:50:00|13829.3|13828.4|13827.8|13826.3|13831.2|13830|13827.1|13825.6|545
1626429300000|2021-07-16 09:55:00|13827.7|13826.2|13828.7|13827.2|13829.3|13828|13821.6|13820.1|534
1626429600000|2021-07-16 10:00:00|13828.6|13827.1|13824.2|13823.3|13829.5|13828.6|13823.3|13822.4|556
1626429900000|2021-07-16 10:05:00|13824.4|13823.5|13820|13819.1|13824.9|13823.7|13818.5|13817.2|583
1626430200000|2021-07-16 10:10:00|13820.1|13819.2|13821.1|13820.2|13821.6|13820.4|13818.5|13817.6|536
1626430500000|2021-07-16 10:15:00|13821|13820.1|13822.7|13821.2|13823.8|13822.5|13820.3|13819|610
1626430800000|2021-07-16 10:20:00|13822.6|13821.1|13811.8|13810.3|13823|13821.8|13811.4|13810.3|569
1626431100000|2021-07-16 10:25:00|13811.9|13810.4|13815.6|13814.7|13818.8|13817.3|13810.3|13809|690
1626431400000|2021-07-16 10:30:00|13815.7|13814.8|13812.8|13811.9|13816|13815|13809.9|13808.7|550
1626431700000|2021-07-16 10:35:00|13812.7|13811.8|13812.5|13811.6|13815|13814.1|13811.8|13810.5|552
1626432000000|2021-07-16 10:40:00|13812.7|13811.8|13814.7|13813.8|13817.4|13816.2|13810.4|13809.3|620
1626432300000|2021-07-16 10:45:00|13814.8|13813.9|13808.6|13807.7|13815.7|13814.6|13806.7|13805.7|663
1626432600000|2021-07-16 10:50:00|13808.5|13807.6|13810.7|13809.8|13813.5|13812.4|13806.8|13805.5|718
1626432900000|2021-07-16 10:55:00|13810.6|13809.7|13806.7|13805.8|13810.7|13809.8|13803.5|13802.3|623
1626433200000|2021-07-16 11:00:00|13806.5|13805.6|13801.3|13800.4|13807.9|13806.7|13800.4|13799.5|601
1626433500000|2021-07-16 11:05:00|13801.2|13800.3|13805.6|13804.7|13807.7|13806.7|13800.5|13799.3|563
1626433800000|2021-07-16 11:10:00|13805.5|13804.6|13804|13802.5|13806.7|13805.7|13802|13800.9|541
1626434100000|2021-07-16 11:15:00|13804.2|13802.7|13805.5|13804.6|13806.9|13805.8|13801.9|13800.8|538
1626434400000|2021-07-16 11:20:00|13805.4|13804.5|13806.3|13805.4|13806.4|13805.5|13803.8|13802.7|527
1626434700000|2021-07-16 11:25:00|13806|13805.1|13804.2|13802.7|13806.9|13805.9|13803.6|13802.6|389
1626435000000|2021-07-16 11:30:00|13803.8|13802.9|13808.9|13807.4|13809.5|13808|13801.7|13800.4|453
1626435300000|2021-07-16 11:35:00|13809|13807.5|13816.8|13815.9|13817.2|13816|13807.8|13806.3|553
1626435600000|2021-07-16 11:40:00|13816.9|13816|13817.7|13816.2|13819.5|13818.6|13813.3|13812.1|588
1626435900000|2021-07-16 11:45:00|13816.9|13816.8|13813.7|13812.8|13818.5|13817.6|13813.5|13812.6|728
1626436200000|2021-07-16 11:50:00|13813.6|13812.7|13811.2|13810.3|13814.6|13813.7|13810.7|13809.6|506
1626436500000|2021-07-16 11:55:00|13810.7|13809.8|13813.5|13812|13813.5|13812.6|13809.3|13808.4|649
1626436800000|2021-07-16 12:00:00|13813.3|13812.4|13821.4|13820.5|13822.9|13821.5|13813.3|13812.4|590
1626437100000|2021-07-16 12:05:00|13821.5|13820.6|13825.1|13824.2|13825.8|13824.8|13820.5|13819.3|628
1626437400000|2021-07-16 12:10:00|13825|13824.1|13837.4|13835.9|13839.9|13838.6|13823.5|13822.4|700
1626437700000|2021-07-16 12:15:00|13837.1|13836.2|13831.9|13831|13839.8|13838.3|13828.8|13827.7|772
1626438000000|2021-07-16 12:20:00|13832.9|13831.4|13828.1|13827.2|13833.3|13831.9|13824.9|13823.7|645
1626438300000|2021-07-16 12:25:00|13828|13827.1|13823.1|13812.1|13830.7|13829.6|13819.3|13811|662
1626438600000|2021-07-16 12:30:00|13823.2|13812.2|13819.2|13817.7|13827.7|13823.4|13816.6|13810.2|1159
1626438900000|2021-07-16 12:35:00|13819.3|13817.8|13820.6|13819.7|13823.7|13822.5|13816.9|13815.7|856
1626439200000|2021-07-16 12:40:00|13820.5|13819.6|13821.1|13819.6|13823.6|13822.4|13814|13812.9|980
1626439500000|2021-07-16 12:45:00|13821.2|13819.7|13820.7|13819.2|13822.1|13821|13817.6|13816.7|751
1626439800000|2021-07-16 12:50:00|13820.6|13819.1|13813.2|13812.3|13823.1|13822.2|13813|13812|675
1626440100000|2021-07-16 12:55:00|13813|13812.1|13809.1|13808.2|13813.9|13812.8|13808.7|13807.7|589
1626440400000|2021-07-16 13:00:00|13808.9|13808|13811.7|13810.8|13812.8|13811.9|13805.3|13804.4|771
1626440700000|2021-07-16 13:05:00|13811.8|13810.9|13813|13812.1|13815.8|13814.8|13809.1|13807.9|670
1626441000000|2021-07-16 13:10:00|13812.8|13811.9|13820.8|13819.3|13820.8|13819.3|13810.6|13809.7|627
1626441300000|2021-07-16 13:15:00|13820.7|13819.2|13821.7|13820.8|13822.4|13821.5|13818.2|13817.1|735
1626441600000|2021-07-16 13:20:00|13821.6|13820.7|13819.7|13818.8|13822|13821.1|13817.5|13816.4|580
1626441900000|2021-07-16 13:25:00|13819.9|13819|13820.5|13819|13821.7|13820.6|13817|13815.8|640
1626442200000|2021-07-16 13:30:00|13820.4|13818.9|13818.8|13817.9|13820.8|13819.8|13815.4|13814.2|915
1626442500000|2021-07-16 13:35:00|13818.7|13817.8|13813.7|13812.2|13819.5|13818.6|13812.6|13811.5|769
1626442800000|2021-07-16 13:40:00|13813.6|13812.7|13802.6|13801.7|13813.6|13812.7|13802.4|13801.3|743
1626443100000|2021-07-16 13:45:00|13802.5|13801.6|13798.1|13796.6|13804|13802.8|13793.5|13792.1|1058
1626443400000|2021-07-16 13:50:00|13798.2|13796.7|13798.5|13797.6|13802.2|13800.8|13794.9|13793.7|1105
1626443700000|2021-07-16 13:55:00|13798.6|13797.7|13804.7|13802.5|13807.9|13806.6|13798.3|13797|878
1626444000000|2021-07-16 14:00:00|13804.4|13802.9|13803.7|13802.8|13805.3|13803.8|13797.1|13796.1|893
1626444300000|2021-07-16 14:05:00|13803.8|13802.9|13796.8|13795.9|13803.8|13802.9|13796.3|13795.1|848
1626444600000|2021-07-16 14:10:00|13796.9|13796|13783.1|13781.6|13797.3|13796.4|13781.7|13780.2|1237
1626444900000|2021-07-16 14:15:00|13783|13781.5|13786|13785.1|13788.4|13787|13780.6|13779.1|1058
1626445200000|2021-07-16 14:20:00|13786.1|13785.2|13778.5|13777.6|13786.5|13785.6|13776|13774.9|1209
1626445500000|2021-07-16 14:25:00|13778.3|13777.4|13782.9|13781.4|13785.1|13784.1|13774.5|13773.2|1075
1626445800000|2021-07-16 14:30:00|13782.2|13781.3|13788.6|13787.7|13790.9|13789.7|13780.8|13779.5|1020
1626446100000|2021-07-16 14:35:00|13788.5|13787.6|13780.7|13779.8|13788.8|13787.9|13776.7|13775.5|1041
1626446400000|2021-07-16 14:40:00|13780.6|13779.7|13779.4|13778.5|13781|13779.9|13773.6|13772.5|1017
1626446700000|2021-07-16 14:45:00|13779.7|13778.8|13775|13774.1|13779.9|13779|13774.3|13773.3|971
1626447000000|2021-07-16 14:50:00|13775.4|13773.9|13784.9|13783.4|13786.8|13785.3|13774.7|13773.4|1001
1626447300000|2021-07-16 14:55:00|13785|13783.5|13790.4|13789.5|13794.7|13793.3|13784.6|13783.3|1167
1626447600000|2021-07-16 15:00:00|13790.2|13789.3|13790|13789.1|13795|13794.1|13788.7|13787.8|1015
1626447900000|2021-07-16 15:05:00|13789.8|13788.9|13794.4|13793.5|13795.9|13795|13788|13787.1|928
1626448200000|2021-07-16 15:10:00|13794.3|13793.4|13786.4|13785.5|13795.3|13794.4|13785.8|13784.9|867
1626448500000|2021-07-16 15:15:00|13786.3|13785.4|13783.3|13782.4|13786.9|13786|13776.9|13775.7|789
1626448800000|2021-07-16 15:20:00|13783.6|13782.1|13787|13786.1|13788|13786.9|13780.4|13779.3|545
1626449100000|2021-07-16 15:25:00|13787.2|13786.3|13785|13783.5|13790.2|13789.3|13784.5|13783.4|717
1626449400000|2021-07-16 15:30:00|13784.7|13783.2|13786|13785.1|13786.9|13785.6|13782|13781|916
1626449700000|2021-07-16 15:35:00|13785.9|13785|13779.2|13778.3|13785.9|13785|13778|13776.9|781
1626450000000|2021-07-16 15:40:00|13779.3|13778.4|13778.5|13777.6|13782.6|13781.7|13778.4|13777.3|600
1626450300000|2021-07-16 15:45:00|13778.6|13777.7|13778.3|13777.4|13779.5|13778.3|13773.2|13772.2|760
1626450600000|2021-07-16 15:50:00|13778|13777.1|13785.8|13784.9|13786.9|13785.9|13777.5|13776.6|532
1626450900000|2021-07-16 15:55:00|13786.1|13784.6|13784|13782.5|13787|13786.1|13782.6|13781.7|531
1626451200000|2021-07-16 16:00:00|13784.2|13783.3|13787.9|13786.4|13787.9|13786.9|13782.3|13781.2|555
1626451500000|2021-07-16 16:05:00|13787.7|13786.8|13785.7|13784.8|13788.2|13787.3|13784.5|13783.3|477
1626451800000|2021-07-16 16:10:00|13785.6|13784.7|13789.7|13788.2|13789.8|13788.9|13785|13784.1|429
1626452100000|2021-07-16 16:15:00|13789.8|13788.3|13787.4|13786.5|13789.8|13788.6|13785.3|13784.3|535
1626452400000|2021-07-16 16:20:00|13787.3|13786.4|13787.4|13786.5|13789|13788.1|13786.8|13785.9|476
1626452700000|2021-07-16 16:25:00|13787.5|13786.6|13785.3|13784.4|13787.5|13786.6|13785|13784.1|439
1626453000000|2021-07-16 16:30:00|13785.2|13784.3|13787.1|13786.2|13787.2|13786.3|13784.4|13783.5|330
1626453300000|2021-07-16 16:35:00|13787.2|13786.3|13781.9|13781|13787.2|13786.3|13781.8|13780.9|461
1626453600000|2021-07-16 16:40:00|13781.8|13780.9|13780.7|13779.8|13782.4|13781.5|13779.8|13778.9|443
1626453900000|2021-07-16 16:45:00|13780.6|13779.7|13776.3|13775.4|13781.1|13780.2|13776.2|13775.3|407
1626454200000|2021-07-16 16:50:00|13776.2|13775.3|13780.3|13779.4|13780.8|13779.9|13776.1|13775.2|436
1626454500000|2021-07-16 16:55:00|13780.2|13779.3|13778.9|13777.4|13781.5|13780.4|13778.6|13777.4|493
1626454800000|2021-07-16 17:00:00|13778.6|13777.7|13782.1|13781.2|13782.2|13781.3|13776.1|13775.1|458
1626455100000|2021-07-16 17:05:00|13782.3|13781.4|13781.6|13780.7|13783|13781.8|13779.5|13778.6|498
1626455400000|2021-07-16 17:10:00|13781.2|13780.3|13779.6|13778.7|13781.6|13780.7|13778.5|13777.6|253
1626455700000|2021-07-16 17:15:00|13779.5|13778.6|13781.3|13780.4|13781.7|13780.8|13778.4|13777.3|368
1626456000000|2021-07-16 17:20:00|13781.1|13780.2|13784|13782.5|13784.2|13782.9|13779.2|13778|341
1626456300000|2021-07-16 17:25:00|13783.7|13782.8|13782.6|13781.7|13784.8|13783.7|13781.6|13780.5|435
1626456600000|2021-07-16 17:30:00|13782.9|13781.4|13783.4|13782.5|13784.6|13783.6|13781.9|13781|381
1626456900000|2021-07-16 17:35:00|13783.5|13782.6|13783.7|13782.8|13785.4|13784.5|13782.8|13781.9|414
1626457200000|2021-07-16 17:40:00|13783.8|13782.9|13781.7|13780.8|13784.1|13783.2|13781.5|13780.4|410
1626457500000|2021-07-16 17:45:00|13781.9|13781|13778.6|13777.7|13781.9|13781|13778.5|13777.5|333
1626457800000|2021-07-16 17:50:00|13779.1|13778.2|13777.6|13776.7|13780|13779.1|13777.6|13776.7|329
1626458100000|2021-07-16 17:55:00|13777.7|13776.8|13777.1|13775.6|13778.3|13777.1|13776.5|13775.4|284
1626458400000|2021-07-16 18:00:00|13777|13775.5|13774.7|13773.8|13777.2|13776.1|13773.2|13772|512
1626458700000|2021-07-16 18:05:00|13774.6|13773.7|13777.5|13776.6|13779.9|13779|13774.2|13773.1|538
1626459000000|2021-07-16 18:10:00|13777.4|13776.5|13777.6|13776.7|13778.1|13777.1|13775.8|13774.9|439
1626459300000|2021-07-16 18:15:00|13777.7|13776.8|13776.4|13775.5|13778.4|13777.4|13775.7|13774.6|425
1626459600000|2021-07-16 18:20:00|13776.5|13775.6|13775.4|13774.5|13777|13775.9|13774.9|13773.8|390
1626459900000|2021-07-16 18:25:00|13775.5|13774.6|13774.7|13773.2|13776.2|13775|13774.1|13773.2|377
1626460200000|2021-07-16 18:30:00|13774.4|13773.5|13772.9|13771.4|13775.5|13774.2|13772|13770.7|484
1626460500000|2021-07-16 18:35:00|13773|13771.5|13772.6|13771.7|13773.2|13772|13771.3|13770.3|409
1626460800000|2021-07-16 18:40:00|13772.7|13771.8|13773.5|13772.6|13774.3|13773.4|13772.4|13771.5|539
1626461100000|2021-07-16 18:45:00|13773.3|13772.4|13770.7|13769.8|13773.5|13772.4|13770.5|13769.6|435
1626461400000|2021-07-16 18:50:00|13770.9|13770|13770.7|13769.8|13772.1|13771|13770.5|13769.3|330
1626461700000|2021-07-16 18:55:00|13770.6|13769.7|13768.4|13767.5|13771.9|13771|13767.9|13767|431
1626462000000|2021-07-16 19:00:00|13769.1|13768.2|13767.5|13766.6|13769.6|13768.5|13767.4|13766.1|342
1626462300000|2021-07-16 19:05:00|13767.4|13766.5|13763.8|13762.3|13767.6|13766.7|13762.4|13761.1|313
1626462600000|2021-07-16 19:10:00|13763.9|13762.4|13763.6|13762.1|13764|13763.1|13761.6|13760.3|393
1626462900000|2021-07-16 19:15:00|13763.7|13762.2|13765.7|13764.8|13766.3|13765.4|13762.6|13761.3|519
1626463200000|2021-07-16 19:20:00|13766|13764.5|13764.8|13763.3|13766.3|13765.4|13764.3|13763.2|434
1626463500000|2021-07-16 19:25:00|13764.9|13763.4|13764|13762.5|13765|13763.7|13762.7|13761.5|487
1626463800000|2021-07-16 19:30:00|13764.1|13762.6|13764|13762.5|13765.3|13764.1|13762.9|13761.6|479
1626464100000|2021-07-16 19:35:00|13764.1|13762.6|13762.6|13761.1|13764.1|13763|13762.2|13760.8|481
1626464400000|2021-07-16 19:40:00|13762.2|13760.7|13763|13761.5|13764.1|13762.8|13762|13760.5|391
1626464700000|2021-07-16 19:45:00|13763.1|13761.6|13762|13760.5|13763.8|13762.6|13761.6|13760.3|292
1626465000000|2021-07-16 19:50:00|13762.1|13760.6|13762.7|13761.2|13764.1|13762.6|13761.3|13760.2|424
1626465300000|2021-07-16 19:55:00|13762.8|13761.3|13762.2|13760.7|13764.8|13763.3|13761.4|13760.2|674
1626465600000|2021-07-16 20:00:00|13762.1|13760.6|13764.5|13763|13766.8|13765.5|13761.7|13760.4|511
1626465900000|2021-07-16 20:05:00|13764.4|13762.9|13763.9|13762.4|13764.7|13763.2|13763.3|13762|226
1626466200000|2021-07-16 20:10:00|13763.8|13762.3|13763.2|13761.7|13764|13762.7|13762.6|13761.3|309
1626466500000|2021-07-16 20:15:00|13763.3|13761.8|13764.1|13762.6|13765|13763.5|13762.7|13761.4|279
1626466800000|2021-07-16 20:20:00|13763.8|13762.3|13764.2|13762.7|13764.2|13763.3|13762.7|13761.2|210
1626467100000|2021-07-16 20:25:00|13764.1|13762.6|13764.1|13762.6|13765.2|13763.7|13763.7|13762.5|322
1626467400000|2021-07-16 20:30:00|13764.3|13762.8|13763.6|13762.7|13764.8|13763.3|13763.4|13762.2|138
1626467700000|2021-07-16 20:35:00|13763.5|13762.6|13764.9|13763.4|13765.3|13764.1|13763.4|13762.2|119
1626468000000|2021-07-16 20:40:00|13764.8|13763.3|13764.8|13763.3|13765.4|13763.9|13764.6|13763.3|126
1626468300000|2021-07-16 20:45:00|13764.9|13763.4|13764.9|13763.4|13766.1|13764.6|13763.7|13762.2|203
1626468600000|2021-07-16 20:50:00|13765.3|13763.8|13765.9|13764.4|13767.7|13766.2|13764.4|13762.9|641
1626468900000|2021-07-16 20:55:00|13766|13764.5|13768.6|13760.4|13774|13766.8|13765.1|13756.5|426
1626638400000|2021-07-18 20:00:00|13774|13758|13774|13758|13774|13758|13774|13758|1
1626642000000|2021-07-18 21:00:00|13788.4|13767.4|13786.7|13765.7|13788.4|13767.4|13786.7|13765.7|9
1626642300000|2021-07-18 21:05:00|13787.5|13766.5|13787|13766|13790.1|13769.8|13781|13762.2|59
1626642600000|2021-07-18 21:10:00|13785.8|13764.8|13786.4|13765.4|13788.4|13767.9|13780.6|13762.1|31
1626642900000|2021-07-18 21:15:00|13785.9|13764.9|13785.7|13764.7|13791.2|13770.2|13781.2|13762|124
1626643200000|2021-07-18 21:20:00|13785.5|13764.5|13776.8|13757.3|13786|13765|13774.3|13753.3|96
1626643500000|2021-07-18 21:25:00|13777.6|13756.6|13777.6|13759|13781.2|13760.5|13774.2|13756.6|179
1626643800000|2021-07-18 21:30:00|13777.3|13758.7|13776.4|13762.8|13781.3|13763.8|13775.5|13757.2|182
1626644100000|2021-07-18 21:35:00|13776.1|13762.4|13772.8|13766.3|13776.5|13766.6|13771.4|13762.4|69
1626644400000|2021-07-18 21:40:00|13772.9|13766.4|13776.4|13758.9|13778.4|13766.5|13771.2|13754|134
1626644700000|2021-07-18 21:45:00|13776.1|13759|13777.1|13762.1|13780.5|13762.3|13773.9|13755.8|145
1626645000000|2021-07-18 21:50:00|13774.8|13763|13774.7|13757.8|13778.7|13765.8|13772.3|13754.4|175
1626645300000|2021-07-18 21:55:00|13774.1|13757.9|13776.1|13758.1|13777.6|13758.7|13772.9|13756.8|132
1626645600000|2021-07-18 22:00:00|13776.2|13758|13767|13763.6|13776.2|13767.2|13766.6|13757.4|408
1626645900000|2021-07-18 22:05:00|13767.5|13763.2|13766.3|13763.6|13769.9|13765.8|13766.3|13762.6|322
1626646200000|2021-07-18 22:10:00|13766.7|13763.2|13764.5|13760.9|13766.8|13763.2|13762.6|13759.6|322
1626646500000|2021-07-18 22:15:00|13764.4|13761.3|13762.9|13760.4|13766.8|13763.6|13761.5|13759.6|384
1626646800000|2021-07-18 22:20:00|13762.7|13760.5|13764|13761.8|13765.6|13763|13762.5|13760.2|421
1626647100000|2021-07-18 22:25:00|13763.6|13762.1|13763.9|13762.4|13765.4|13763|13763.5|13761.5|308
1626647400000|2021-07-18 22:30:00|13764.8|13761.9|13764.3|13761.8|13765.2|13762.4|13762.7|13760.6|307
1626647700000|2021-07-18 22:35:00|13764.4|13761.7|13763.3|13761.1|13765.1|13762.5|13762.4|13760.7|278
1626648000000|2021-07-18 22:40:00|13763.2|13761|13764.2|13761.9|13765.2|13762.4|13762.7|13760.6|297
1626648300000|2021-07-18 22:45:00|13763.7|13762.2|13763.8|13761.5|13766.3|13763.4|13763.3|13760.7|257
1626648600000|2021-07-18 22:50:00|13763.3|13761.8|13762|13760.5|13764.9|13762.3|13762|13759.9|294
1626648900000|2021-07-18 22:55:00|13762.1|13760.6|13763.1|13760.7|13763.9|13761.4|13761.5|13759.4|268
1626649200000|2021-07-18 23:00:00|13762.6|13761.1|13765.3|13763.8|13765.6|13763.8|13761.8|13760|363
1626649500000|2021-07-18 23:05:00|13765.7|13764.2|13764.3|13762.8|13766.4|13764.6|13763.8|13762.1|267
1626649800000|2021-07-18 23:10:00|13764.7|13762.5|13763.9|13762.4|13765.1|13763.5|13763.3|13761.8|334
1626650100000|2021-07-18 23:15:00|13764|13762.5|13762.1|13760.6|13764.6|13763.1|13762.1|13760.6|218
1626650400000|2021-07-18 23:20:00|13762|13760.5|13762|13760.5|13762.8|13761.3|13761.8|13760.3|247
1626650700000|2021-07-18 23:25:00|13761.9|13760.4|13762|13760.5|13762.5|13761|13761.1|13759.6|200
1626651000000|2021-07-18 23:30:00|13762.1|13760.6|13758.5|13757|13762.3|13760.9|13757.8|13756.7|331
1626651300000|2021-07-18 23:35:00|13758.6|13757.1|13759.8|13758.3|13760.2|13758.7|13758.4|13756.9|366
1626651600000|2021-07-18 23:40:00|13759.7|13758.2|13761.8|13760.3|13762|13760.5|13758.8|13757.3|298
1626651900000|2021-07-18 23:45:00|13761.9|13760.4|13762|13760.5|13762.1|13760.6|13760.6|13759.1|167
1626652200000|2021-07-18 23:50:00|13761.9|13760.4|13763.9|13762.4|13764.9|13763.4|13761.9|13760.4|248
1626652500000|2021-07-18 23:55:00|13764|13762.5|13764|13762.5|13764.9|13763.4|13762.7|13761.2|268
1626652800000|2021-07-19 00:00:00|13764.6|13763.1|13762.1|13760.6|13764.6|13763.1|13760.8|13759.5|311
1626653100000|2021-07-19 00:05:00|13762|13760.5|13758.1|13756.6|13762|13760.5|13757.8|13756.6|343
1626653400000|2021-07-19 00:10:00|13757.8|13756.9|13758.2|13756.7|13759.7|13758.2|13756.2|13754.9|374
1626653700000|2021-07-19 00:15:00|13758.3|13756.8|13757.2|13755.7|13759.7|13758.5|13756.7|13755.5|471
1626654000000|2021-07-19 00:20:00|13757.1|13755.6|13756.1|13754.6|13757.8|13756.6|13755.4|13754.3|321
1626654300000|2021-07-19 00:25:00|13756|13754.5|13758.1|13756.6|13760.9|13759.5|13755.6|13754.3|378
1626654600000|2021-07-19 00:30:00|13758|13756.5|13757.1|13755.6|13758|13756.5|13755.1|13754|396
1626654900000|2021-07-19 00:35:00|13756.8|13755.3|13755.9|13754.4|13758.1|13756.7|13755.5|13754.3|441
1626655200000|2021-07-19 00:40:00|13756|13754.5|13755.3|13753.8|13756.9|13755.4|13754.9|13753.7|377
1626655500000|2021-07-19 00:45:00|13755.5|13754|13751.1|13749.6|13755.9|13754.4|13750.5|13749|553
1626655800000|2021-07-19 00:50:00|13751|13749.5|13753.3|13751.8|13753.7|13752.2|13749|13747.5|633
1626656100000|2021-07-19 00:55:00|13753.8|13752.3|13751|13749.5|13753.9|13752.4|13749.6|13748.5|543
1626656400000|2021-07-19 01:00:00|13751.1|13749.6|13757|13755.5|13757|13755.6|13751.1|13749.6|639
1626656700000|2021-07-19 01:05:00|13757.1|13755.6|13759.8|13758.9|13760.7|13759.5|13755.9|13754.6|590
1626657000000|2021-07-19 01:10:00|13759.7|13758.8|13758.6|13757.1|13760.2|13758.9|13754.4|13753.1|654
1626657300000|2021-07-19 01:15:00|13758.7|13757.2|13761.2|13759.7|13761.4|13760.4|13757.2|13755.7|616
1626657600000|2021-07-19 01:20:00|13761.1|13759.6|13757.2|13755.7|13761.3|13760.1|13757|13755.6|452
1626657900000|2021-07-19 01:25:00|13757.1|13755.6|13760.8|13759.9|13761.4|13760.2|13756.7|13755.3|386
1626658200000|2021-07-19 01:30:00|13760.7|13759.8|13757.5|13756.6|13762.1|13761|13757.2|13755.8|467
1626658500000|2021-07-19 01:35:00|13757.4|13756.5|13757.8|13756.3|13758.1|13756.9|13753.1|13751.8|532
1626658800000|2021-07-19 01:40:00|13757.9|13756.4|13757.1|13755.6|13759.3|13758|13756.1|13754.6|493
1626659100000|2021-07-19 01:45:00|13757|13756.1|13755|13753.5|13757.1|13756.1|13750.9|13749.4|727
1626659400000|2021-07-19 01:50:00|13755.1|13753.6|13756.3|13754.8|13757.9|13756.8|13753.8|13752.6|561
1626659700000|2021-07-19 01:55:00|13756.2|13754.7|13754.5|13753|13756.4|13755.1|13753.9|13752.6|519
1626660000000|2021-07-19 02:00:00|13754|13753.1|13755.6|13754.7|13757|13755.6|13752.8|13751.3|521
1626660300000|2021-07-19 02:05:00|13755.5|13754.6|13755.9|13754.4|13757.5|13756.4|13755.2|13753.9|512
1626660600000|2021-07-19 02:10:00|13755.8|13754.3|13758|13756.5|13758.2|13756.7|13754.6|13753.4|394
1626660900000|2021-07-19 02:15:00|13757.5|13756|13755.9|13754.4|13757.7|13756.4|13754.7|13753.4|500
1626661200000|2021-07-19 02:20:00|13755.4|13753.9|13754.9|13753.4|13756|13754.7|13753.9|13752.8|494
1626661500000|2021-07-19 02:25:00|13754.5|13753|13752|13750.5|13755.8|13754.3|13751.6|13750.4|356
1626661800000|2021-07-19 02:30:00|13751.8|13750.3|13750.2|13748.7|13751.8|13750.3|13749.3|13747.9|575
1626662100000|2021-07-19 02:35:00|13750|13748.5|13748.9|13747.4|13751.1|13749.7|13748|13746.5|326
1626662400000|2021-07-19 02:40:00|13749|13747.5|13749.1|13747.6|13750.1|13748.6|13748.2|13746.7|331
1626662700000|2021-07-19 02:45:00|13749|13747.5|13749.8|13748.3|13750.3|13749.1|13747.8|13746.7|351
1626663000000|2021-07-19 02:50:00|13750.2|13748.7|13750.3|13748.8|13751.5|13750.1|13749.5|13748|310
1626663300000|2021-07-19 02:55:00|13749.9|13749|13748.8|13747.3|13751.4|13750.2|13748|13746.5|338
1626663600000|2021-07-19 03:00:00|13748.9|13747.4|13751.1|13749.6|13753.2|13751.7|13748.8|13747.3|511
1626663900000|2021-07-19 03:05:00|13751|13749.5|13752.9|13752|13753.3|13752.1|13750.6|13749.3|234
1626664200000|2021-07-19 03:10:00|13752.8|13751.9|13753.5|13752.6|13754.6|13753.1|13752.4|13751|312
1626664500000|2021-07-19 03:15:00|13753.9|13752.4|13754.9|13753.4|13755.4|13754.5|13753.4|13752.2|279
1626664800000|2021-07-19 03:20:00|13754.8|13753.3|13753.1|13751.6|13755.3|13753.9|13752.6|13751.3|287
1626665100000|2021-07-19 03:25:00|13753|13751.5|13755.8|13754.3|13756.1|13754.6|13752.7|13751.2|222
1626665400000|2021-07-19 03:30:00|13755.7|13754.2|13756|13754.5|13756.1|13754.7|13754.5|13753.2|293
1626665700000|2021-07-19 03:35:00|13755.9|13754.4|13755.7|13754.2|13756.3|13754.9|13754.8|13753.3|292
1626666000000|2021-07-19 03:40:00|13755.8|13754.3|13756.1|13754.6|13756.8|13755.6|13755.4|13754.2|218
1626666300000|2021-07-19 03:45:00|13756.2|13754.7|13755.2|13753.7|13756.3|13754.9|13754.9|13753.4|205
1626666600000|2021-07-19 03:50:00|13754.8|13753.3|13755.5|13754.6|13756.3|13754.9|13754.5|13753.2|179
1626666900000|2021-07-19 03:55:00|13755.4|13754.5|13756.9|13755.4|13757.3|13755.8|13755|13753.6|210
1626667200000|2021-07-19 04:00:00|13757|13755.5|13758.1|13756.6|13759.2|13758|13756.9|13755.4|324
1626667500000|2021-07-19 04:05:00|13758.2|13756.7|13759.2|13757.7|13759.4|13758|13757.6|13756.2|272
1626667800000|2021-07-19 04:10:00|13759.3|13757.8|13759.3|13757.8|13760|13758.8|13758.6|13757.4|164
1626668100000|2021-07-19 04:15:00|13759.4|13757.9|13759.3|13757.8|13760|13758.6|13758.1|13756.6|236
1626668400000|2021-07-19 04:20:00|13759.4|13757.9|13760.4|13759.5|13761|13759.8|13759.2|13757.7|273
1626668700000|2021-07-19 04:25:00|13760.7|13759.2|13760.1|13759.2|13762.2|13760.9|13759.9|13758.6|289
1626669000000|2021-07-19 04:30:00|13760.2|13759.3|13758.9|13757.4|13760.7|13759.7|13758.8|13757.3|353
1626669300000|2021-07-19 04:35:00|13758.8|13757.3|13760.7|13759.2|13761|13759.6|13758.4|13757.2|281
1626669600000|2021-07-19 04:40:00|13760.6|13759.1|13757.9|13756.4|13761|13759.5|13757.4|13756.1|200
1626669900000|2021-07-19 04:45:00|13758|13756.5|13754.4|13752.9|13758|13756.5|13753.5|13752.3|264
1626670200000|2021-07-19 04:50:00|13754.3|13752.8|13757.9|13756.4|13758.6|13757.3|13754.1|13752.6|261
1626670500000|2021-07-19 04:55:00|13757.8|13756.3|13756.1|13754.6|13758.3|13757.1|13755.2|13754.1|396
1626670800000|2021-07-19 05:00:00|13756.3|13754.8|13758.9|13757.4|13759.3|13758|13754.4|13752.9|376
1626671100000|2021-07-19 05:05:00|13757.9|13757|13757.8|13756.3|13762.2|13761.1|13757.8|13756.3|365
1626671400000|2021-07-19 05:10:00|13757.9|13756.4|13758.3|13756.8|13758.8|13757.3|13756.7|13755.2|234
1626671700000|2021-07-19 05:15:00|13758.4|13756.9|13755.2|13753.7|13758.9|13757.5|13754.7|13753.6|306
1626672000000|2021-07-19 05:20:00|13754.9|13754|13757|13755.5|13757.4|13756.3|13754.9|13753.5|308
1626672300000|2021-07-19 05:25:00|13757.1|13755.6|13757.6|13756.1|13758.1|13756.9|13756.8|13755.5|261
1626672600000|2021-07-19 05:30:00|13757.7|13756.2|13758.4|13756.9|13758.6|13757.1|13755.8|13754.6|326
1626672900000|2021-07-19 05:35:00|13758.3|13756.8|13758|13756.5|13758.9|13757.7|13756.9|13755.4|308
1626673200000|2021-07-19 05:40:00|13757.9|13756.4|13753.4|13751.9|13758|13756.8|13752.7|13751.2|302
1626673500000|2021-07-19 05:45:00|13753.3|13751.8|13752.4|13750.9|13754|13752.6|13751.8|13750.3|368
1626673800000|2021-07-19 05:50:00|13752.5|13751|13755.1|13753.6|13755.1|13753.6|13751.8|13750.4|110
1626674100000|2021-07-19 05:55:00|13755.2|13753.7|13754.4|13752.9|13757|13755.6|13753|13751.5|403
1626674400000|2021-07-19 06:00:00|13754.3|13752.8|13751.9|13751|13754.9|13753.7|13751.3|13750.1|607
1626674700000|2021-07-19 06:05:00|13751.8|13750.9|13750.2|13748.7|13754.9|13753.9|13749.8|13748.5|526
1626675000000|2021-07-19 06:10:00|13750.1|13748.6|13749.2|13747.7|13751.4|13750.3|13748.3|13746.8|533
1626675300000|2021-07-19 06:15:00|13749.3|13747.8|13752.1|13750.6|13752.1|13750.9|13748.9|13747.5|354
1626675600000|2021-07-19 06:20:00|13752|13750.5|13753.7|13752.2|13756.4|13754.9|13750.9|13749.7|488
1626675900000|2021-07-19 06:25:00|13753.8|13752.3|13751.5|13750.6|13754.3|13753.1|13750|13748.6|528
1626676200000|2021-07-19 06:30:00|13751.4|13750.5|13754.7|13753.8|13755|13754.1|13751|13749.8|441
1626676500000|2021-07-19 06:35:00|13755|13753.5|13754.7|13753.8|13758.4|13757.5|13753.5|13752.6|391
1626676800000|2021-07-19 06:40:00|13754.6|13753.7|13755.6|13754.7|13756.8|13755.9|13754.5|13753.3|361
1626677100000|2021-07-19 06:45:00|13755.2|13754.3|13751.8|13750.9|13755.2|13754.3|13751.4|13750.5|449
1626677400000|2021-07-19 06:50:00|13751.7|13750.8|13752.4|13751.5|13753.8|13752.9|13750.5|13749.4|455
1626677700000|2021-07-19 06:55:00|13752.3|13751.4|13748.2|13746.7|13754.2|13753|13747.5|13746.5|637
1626678000000|2021-07-19 07:00:00|13747.8|13746.9|13739.9|13739|13750.5|13749.6|13738.7|13737.8|961
1626678300000|2021-07-19 07:05:00|13740.2|13739.3|13723.8|13722.3|13740.2|13739.3|13720.3|13719.4|1152
1626678600000|2021-07-19 07:10:00|13723.7|13722.2|13726.1|13725.2|13726.6|13725.7|13713.2|13711.7|1138
1626678900000|2021-07-19 07:15:00|13726.2|13725.3|13729|13728.1|13731|13730.1|13722.7|13721.8|886
1626679200000|2021-07-19 07:20:00|13728.9|13728|13719.5|13718.6|13728.9|13728|13718.2|13717.3|935
1626679500000|2021-07-19 07:25:00|13719.4|13718.5|13719.7|13718.8|13721.3|13720.4|13718.4|13717.5|675
1626679800000|2021-07-19 07:30:00|13719.8|13718.9|13717.6|13716.7|13720.6|13719.3|13714.3|13713.2|936
1626680100000|2021-07-19 07:35:00|13717.5|13716.6|13719.4|13718.5|13722.7|13721.8|13715.5|13714.5|888
1626680400000|2021-07-19 07:40:00|13719.3|13718.4|13721.3|13720.4|13723.1|13721.9|13716.9|13716|806
1626680700000|2021-07-19 07:45:00|13721.4|13720.5|13724.9|13724|13726|13725.1|13719.1|13718.2|844
1626681000000|2021-07-19 07:50:00|13724.8|13723.9|13723.9|13723|13725.8|13724.9|13719.9|13719|678
1626681300000|2021-07-19 07:55:00|13723.8|13722.9|13723.3|13722.4|13725.2|13724.3|13721.9|13720.6|738
1626681600000|2021-07-19 08:00:00|13723.5|13722.6|13728.9|13728|13730.8|13729.9|13722.9|13722|773
1626681900000|2021-07-19 08:05:00|13728.8|13727.9|13727.3|13726.4|13731.6|13730.7|13726.8|13725.9|601
1626682200000|2021-07-19 08:10:00|13727.2|13726.3|13726.5|13725.6|13731.9|13731|13726.5|13725.6|618
1626682500000|2021-07-19 08:15:00|13725.9|13725|13716.6|13715.7|13726.5|13725.6|13716.4|13715.5|791
1626682800000|2021-07-19 08:20:00|13716.4|13715.5|13726.1|13725.2|13728.8|13727.9|13715.3|13714.4|699
1626683100000|2021-07-19 08:25:00|13726|13725.1|13724|13723.1|13726.3|13725.4|13722.8|13721.5|608
1626683400000|2021-07-19 08:30:00|13724.1|13723.2|13718.2|13717.3|13726|13725.1|13718|13717.1|784
1626683700000|2021-07-19 08:35:00|13718.1|13717.2|13706.2|13705.3|13718.9|13718|13705.6|13704.7|962
1626684000000|2021-07-19 08:40:00|13706.3|13705.4|13707.2|13706.3|13713.4|13712.5|13702.8|13701.9|992
1626684300000|2021-07-19 08:45:00|13706.9|13706|13711.1|13709.6|13711.2|13709.9|13703.4|13702.5|904
1626684600000|2021-07-19 08:50:00|13711.2|13709.7|13705.5|13704.6|13711.2|13709.9|13703|13702|1098
1626684900000|2021-07-19 08:55:00|13705.4|13704.5|13712.4|13711.5|13713.3|13712.4|13705|13704.1|771
1626685200000|2021-07-19 09:00:00|13712.1|13711.2|13713.6|13712.7|13713.7|13712.8|13707.8|13706.9|631
1626685500000|2021-07-19 09:05:00|13714|13713.1|13710.4|13709.5|13716|13715.1|13710.4|13709.5|750
1626685800000|2021-07-19 09:10:00|13710.5|13709.6|13705.8|13704.9|13711.2|13710.2|13703.2|13702.3|744
1626686100000|2021-07-19 09:15:00|13705.7|13704.8|13708|13707.1|13708.3|13707.4|13704.1|13703|716
1626686400000|2021-07-19 09:20:00|13707.9|13707|13715.5|13714.6|13716|13715.1|13706.7|13705.8|724
1626686700000|2021-07-19 09:25:00|13715.6|13714.7|13720.1|13719.2|13720.4|13719.5|13714|13713.1|742
1626687000000|2021-07-19 09:30:00|13720.3|13719.4|13722.9|13722|13723.9|13722.8|13718.1|13716.9|704
1626687300000|2021-07-19 09:35:00|13722.8|13721.9|13727.1|13726.2|13728.2|13727.3|13722.1|13721|720
1626687600000|2021-07-19 09:40:00|13727|13726.1|13735|13734.1|13737.1|13736.2|13727|13726.1|743
1626687900000|2021-07-19 09:45:00|13735.1|13734.2|13737.5|13736.6|13739.9|13739|13733.8|13732.8|623
1626688200000|2021-07-19 09:50:00|13737.8|13736.9|13735.4|13734.5|13738.3|13737.4|13733|13732.1|610
1626688500000|2021-07-19 09:55:00|13735.5|13734.6|13743.6|13742.7|13746.7|13745.2|13732.9|13732|981
1626688800000|2021-07-19 10:00:00|13743.4|13742.5|13732.5|13731.6|13744.6|13743.7|13727.5|13726|1250
1626689100000|2021-07-19 10:05:00|13732.9|13732|13728.9|13728|13735|13733.8|13722.7|13721.8|934
1626689400000|2021-07-19 10:10:00|13728.7|13727.8|13720|13719.1|13728.9|13728|13717|13716|979
1626689700000|2021-07-19 10:15:00|13719.8|13718.9|13722.7|13721.8|13724.1|13723.2|13717.4|13716.5|736
1626690000000|2021-07-19 10:20:00|13722.9|13722|13719.4|13718.5|13726.2|13725.3|13719|13717.9|735
1626690300000|2021-07-19 10:25:00|13719.3|13718.4|13721.1|13720.2|13726.3|13725.4|13719.3|13718.4|642
1626690600000|2021-07-19 10:30:00|13721.2|13720.3|13724.4|13723.5|13725.2|13724.1|13718.9|13717.7|725
1626690900000|2021-07-19 10:35:00|13723.9|13723|13714|13713.1|13725|13723.8|13711|13710.1|878
1626691200000|2021-07-19 10:40:00|13713.9|13713|13712.2|13711.3|13718|13717.1|13710.8|13709.9|609
1626691500000|2021-07-19 10:45:00|13712.3|13711.4|13707.6|13706.7|13713.7|13712.8|13706.3|13705.4|868
1626691800000|2021-07-19 10:50:00|13707.4|13706.5|13708.1|13707.2|13708.5|13707.6|13703.6|13702.7|690
1626692100000|2021-07-19 10:55:00|13708|13707.1|13707.5|13706.6|13709.7|13708.7|13703.8|13702.9|628
1626692400000|2021-07-19 11:00:00|13707.4|13706.5|13709.7|13708.8|13712.1|13711.2|13701.4|13700.5|871
1626692700000|2021-07-19 11:05:00|13709.8|13708.9|13703|13702.1|13712|13711.1|13701.5|13700.6|695
1626693000000|2021-07-19 11:10:00|13703.1|13702.2|13703.4|13702.5|13704|13703.1|13700.7|13699.8|655
1626693300000|2021-07-19 11:15:00|13703.3|13702.4|13709.9|13709|13710.1|13709.2|13703.2|13702.3|627
1626693600000|2021-07-19 11:20:00|13710|13709.1|13712|13711.1|13715.3|13714.2|13709.8|13708.7|478
1626693900000|2021-07-19 11:25:00|13711.9|13711|13710.7|13709.8|13714.6|13713.7|13710.6|13709.7|578
1626694200000|2021-07-19 11:30:00|13710.6|13709.7|13710.1|13709.2|13712.5|13711.6|13706.4|13705.3|773
1626694500000|2021-07-19 11:35:00|13710.2|13709.3|13706.1|13705.2|13713.9|13713|13704.5|13703.6|850
1626694800000|2021-07-19 11:40:00|13706|13705.1|13706.4|13705.5|13709.9|13708.8|13705|13704.1|927
1626695100000|2021-07-19 11:45:00|13706.3|13705.4|13709|13708.1|13710.5|13709.6|13702.3|13701.4|924
1626695400000|2021-07-19 11:50:00|13708.8|13707.9|13704.1|13703.2|13708.8|13707.9|13702.3|13701.4|656
1626695700000|2021-07-19 11:55:00|13704|13703.1|13715.9|13715|13716.4|13715.1|13703.9|13703|974
1626696000000|2021-07-19 12:00:00|13716|13715.1|13702.8|13701.9|13716.3|13715.3|13702.5|13701.6|967
1626696300000|2021-07-19 12:05:00|13702.5|13701.6|13702.6|13701.7|13708.8|13707.9|13702.3|13701.4|770
1626696600000|2021-07-19 12:10:00|13702.7|13701.8|13695.6|13694.7|13703.5|13702.6|13694|13692.5|905
1626696900000|2021-07-19 12:15:00|13696|13695.1|13695.9|13695|13696.7|13695.8|13688.9|13688|1059
1626697200000|2021-07-19 12:20:00|13696.1|13695.2|13703.1|13702.2|13703.2|13702.3|13692.6|13691.7|920
1626697500000|2021-07-19 12:25:00|13703|13702.1|13710.4|13708.9|13710.5|13709.3|13700.8|13699.9|938
1626697800000|2021-07-19 12:30:00|13710.1|13709.2|13706.9|13706|13710.8|13709.9|13705.6|13704.5|854
1626698100000|2021-07-19 12:35:00|13707|13706.1|13700|13699.1|13708.3|13707.4|13698.9|13698|851
1626698400000|2021-07-19 12:40:00|13700.1|13699.2|13699.2|13698.3|13702.2|13701.3|13692.5|13691.6|898
1626698700000|2021-07-19 12:45:00|13699.3|13698.4|13703.5|13702|13703.7|13702.4|13693.7|13692.8|980
1626699000000|2021-07-19 12:50:00|13703.4|13701.9|13703.6|13702.7|13709.2|13708.3|13699.5|13698.4|995
1626699300000|2021-07-19 12:55:00|13703.5|13702.6|13704.1|13703.2|13708.7|13707.8|13701.1|13700.2|874
1626699600000|2021-07-19 13:00:00|13704|13703.1|13696.6|13695.7|13704.1|13703.2|13694.8|13693.9|955
1626699900000|2021-07-19 13:05:00|13696.8|13695.9|13698.5|13697.6|13700.2|13699.3|13693|13692.1|955
1626700200000|2021-07-19 13:10:00|13698.4|13697.5|13700.1|13698.6|13703.9|13703|13694.8|13693.9|829
1626700500000|2021-07-19 13:15:00|13700.4|13699.5|13699.9|13699|13701.2|13700.1|13694.5|13693.6|845
1626700800000|2021-07-19 13:20:00|13700|13699.1|13703.7|13702.8|13704.2|13703.3|13697.7|13696.8|787
1626701100000|2021-07-19 13:25:00|13703|13702.1|13705.2|13703.7|13709.8|13708.9|13701.5|13700.6|741
1626701400000|2021-07-19 13:30:00|13705.5|13704.6|13708.6|13707.7|13711.8|13710.9|13701.9|13701|969
1626701700000|2021-07-19 13:35:00|13709.4|13708.5|13716.8|13715.9|13718.2|13717.3|13708.6|13707.6|934
1626702000000|2021-07-19 13:40:00|13716|13715.1|13725.4|13724.5|13725.5|13724.6|13712.1|13711.2|845
1626702300000|2021-07-19 13:45:00|13725|13724.1|13712.6|13711.7|13725|13724.1|13712.6|13711.7|1111
1626702600000|2021-07-19 13:50:00|13712.4|13711.5|13714.5|13713.6|13715.8|13714.9|13707.3|13706.4|1266
1626702900000|2021-07-19 13:55:00|13714.6|13713.7|13716.3|13714.8|13722.4|13721.5|13711.6|13710.7|1110
1626703200000|2021-07-19 14:00:00|13716.4|13714.9|13703.6|13702.7|13720.1|13719|13698.7|13697.5|1378
1626703500000|2021-07-19 14:05:00|13703.5|13702.6|13694.6|13693.7|13705.7|13704.8|13692.9|13692|1361
1626703800000|2021-07-19 14:10:00|13694|13693.1|13695.2|13694.3|13698.3|13697.4|13691|13689.8|1091
1626704100000|2021-07-19 14:15:00|13695.6|13694.7|13681.8|13680.9|13697.2|13696.3|13680.7|13679.8|1387
1626704400000|2021-07-19 14:20:00|13681.7|13680.8|13681.5|13680.6|13687|13685.7|13679.9|13679|1239
1626704700000|2021-07-19 14:25:00|13681.2|13680.3|13679.3|13678.4|13682.1|13680.9|13674.9|13674|1182
1626705000000|2021-07-19 14:30:00|13679.5|13678.6|13678.3|13676.8|13681.9|13681|13670.9|13670|1141
1626705300000|2021-07-19 14:35:00|13678.4|13676.9|13675.4|13674.5|13678.9|13678|13671.4|13670.3|1155
1626705600000|2021-07-19 14:40:00|13675.5|13674.6|13676.2|13675.3|13677.1|13676|13670.3|13669.4|1054
1626705900000|2021-07-19 14:45:00|13675.8|13674.9|13688|13687.1|13688|13687.1|13670.5|13669.6|1278
1626706200000|2021-07-19 14:50:00|13687.9|13687|13666.4|13665.5|13687.9|13687|13666|13665.1|1210
1626706500000|2021-07-19 14:55:00|13666.3|13665.4|13672|13671.1|13673.9|13673|13662.9|13662|1200
1626706800000|2021-07-19 15:00:00|13671.9|13671|13679.6|13678.1|13681.9|13680.8|13667.8|13666.7|1441
1626707100000|2021-07-19 15:05:00|13679.7|13678.2|13682.3|13681.4|13684.5|13683.6|13675.5|13674.3|1187
1626707400000|2021-07-19 15:10:00|13682.2|13681.3|13681.1|13680.2|13683.5|13682.6|13678.2|13677.3|977
1626707700000|2021-07-19 15:15:00|13681.2|13680.3|13681.9|13681|13684.1|13682.9|13680.2|13679.3|953
1626708000000|2021-07-19 15:20:00|13682|13681.1|13679.2|13678.3|13682.9|13682|13676.1|13675.2|958
1626708300000|2021-07-19 15:25:00|13679.4|13678.5|13678.8|13677.9|13680.7|13679.8|13675.6|13674.7|981
1626708600000|2021-07-19 15:30:00|13678.7|13677.8|13682.5|13681.6|13685.2|13684.3|13678.4|13677.5|1032
1626708900000|2021-07-19 15:35:00|13682.6|13681.7|13689.6|13688.7|13691.4|13690.5|13681.9|13681|971
1626709200000|2021-07-19 15:40:00|13689.5|13688.6|13693.4|13692.5|13694.3|13693.4|13688.4|13687.3|746
1626709500000|2021-07-19 15:45:00|13693.5|13692.6|13691.3|13690.4|13695.6|13694.4|13690.9|13690|770
1626709800000|2021-07-19 15:50:00|13691.4|13690.5|13693.4|13692.5|13696.9|13695.8|13690.4|13689.5|870
1626710100000|2021-07-19 15:55:00|13693.2|13692.3|13690.3|13689.4|13695.5|13694.3|13689.8|13688.9|651
1626710400000|2021-07-19 16:00:00|13690.1|13689.2|13684.2|13683.3|13690.3|13689.4|13684.2|13683.3|841
1626710700000|2021-07-19 16:05:00|13684.3|13683.4|13686.3|13685.4|13689.8|13688.9|13684.2|13683.3|814
1626711000000|2021-07-19 16:10:00|13686.2|13685.3|13683.7|13682.8|13686.3|13685.4|13682.2|13681.3|785
1626711300000|2021-07-19 16:15:00|13684|13683.1|13682.2|13681.3|13688.4|13687.5|13680.2|13679.3|613
1626711600000|2021-07-19 16:20:00|13681.9|13681|13684.6|13683.7|13685.9|13684.8|13681|13679.9|718
1626711900000|2021-07-19 16:25:00|13684.8|13683.3|13683.4|13682.5|13687.9|13686.6|13683.4|13682.5|586
1626712200000|2021-07-19 16:30:00|13683.5|13682.6|13682.2|13681.3|13684.6|13683.7|13679.6|13678.7|651
1626712500000|2021-07-19 16:35:00|13682.3|13681.4|13681.9|13681|13685|13683.7|13681.4|13680.5|561
1626712800000|2021-07-19 16:40:00|13681.8|13680.9|13676.7|13675.8|13683.1|13682.2|13674|13672.9|760
1626713100000|2021-07-19 16:45:00|13676.6|13675.7|13674.4|13673.5|13680.7|13679.8|13674.2|13673.1|691
1626713400000|2021-07-19 16:50:00|13674.8|13673.3|13674.5|13673.6|13674.9|13673.8|13671.4|13670.2|679
1626713700000|2021-07-19 16:55:00|13674.6|13673.7|13670.4|13669.5|13674.8|13673.9|13667.8|13666.9|812
1626714000000|2021-07-19 17:00:00|13670.2|13669.3|13669.7|13668.8|13670.5|13669.6|13665.1|13664.2|760
1626714300000|2021-07-19 17:05:00|13669.5|13668.6|13673.7|13672.8|13673.7|13672.8|13667.4|13666.3|803
1626714600000|2021-07-19 17:10:00|13673.6|13672.7|13674.8|13673.9|13676.6|13675.7|13671.2|13670.2|783
1626714900000|2021-07-19 17:15:00|13674.7|13673.8|13676.8|13675.9|13678.6|13677.6|13674.5|13673.6|515
1626715200000|2021-07-19 17:20:00|13676.7|13675.8|13679.3|13678.4|13680.6|13679.7|13674.4|13673.5|610
1626715500000|2021-07-19 17:25:00|13679.2|13678.3|13673.4|13672.5|13679.2|13678.3|13673.1|13672.2|633
1626715800000|2021-07-19 17:30:00|13673.3|13672.4|13673.5|13672.6|13673.8|13672.9|13669.2|13668.3|512
1626716100000|2021-07-19 17:35:00|13673.6|13672.7|13674.8|13673.9|13676.7|13675.8|13672.4|13671.5|621
1626716400000|2021-07-19 17:40:00|13674.9|13674|13675.4|13674.5|13677.7|13676.8|13674.9|13674|569
1626716700000|2021-07-19 17:45:00|13675.5|13674.6|13678.8|13677.9|13680.8|13679.7|13675.4|13674.5|577
1626717000000|2021-07-19 17:50:00|13678.9|13678|13672.8|13671.9|13679.7|13678.8|13671.7|13670.5|693
1626717300000|2021-07-19 17:55:00|13673.1|13672.2|13668.6|13667.7|13677.1|13675.9|13667.1|13666.2|642
1626717600000|2021-07-19 18:00:00|13668.7|13667.8|13673.6|13672.7|13676.2|13675.3|13667.4|13666.5|704
1626717900000|2021-07-19 18:05:00|13673.7|13672.8|13671|13670.1|13673.7|13672.8|13669.9|13669|623
1626718200000|2021-07-19 18:10:00|13670.9|13670|13668.6|13667.7|13671.5|13670.6|13666.8|13665.9|706
1626718500000|2021-07-19 18:15:00|13668.5|13667.6|13675.4|13674.5|13675.9|13675|13667.1|13666.2|659
1626718800000|2021-07-19 18:20:00|13675.5|13674.6|13674.2|13673.3|13676.5|13675.6|13672.8|13671.9|494
1626719100000|2021-07-19 18:25:00|13674.3|13673.4|13675.6|13674.7|13676.1|13675.2|13674|13673.1|526
1626719400000|2021-07-19 18:30:00|13675.7|13674.8|13669.2|13668.3|13675.8|13674.9|13668.4|13667.4|522
1626719700000|2021-07-19 18:35:00|13669.1|13668.2|13667.2|13665.7|13669.7|13668.8|13663.5|13662.6|594
1626720000000|2021-07-19 18:40:00|13667.3|13665.8|13664.7|13663.8|13667.3|13666.2|13662.8|13661.9|508
1626720300000|2021-07-19 18:45:00|13664.6|13663.7|13666.2|13665.3|13668.9|13668|13663.5|13662.6|581
1626720600000|2021-07-19 18:50:00|13666.1|13665.2|13664.8|13663.9|13667.7|13666.8|13663.6|13662.6|579
1626720900000|2021-07-19 18:55:00|13664.9|13664|13659.3|13658.4|13667.9|13667|13658.8|13657.9|736
1626721200000|2021-07-19 19:00:00|13659.4|13658.5|13661.6|13660.7|13661.8|13660.9|13656.4|13655|858
1626721500000|2021-07-19 19:05:00|13661.5|13660.6|13660.2|13659.3|13663|13662.1|13659.5|13658.5|635
1626721800000|2021-07-19 19:10:00|13660.3|13659.4|13662.3|13661.4|13665.2|13664|13658.3|13657.4|677
1626722100000|2021-07-19 19:15:00|13662.6|13661.1|13659.5|13658.6|13662.6|13661.5|13658.3|13657.4|633
1626722400000|2021-07-19 19:20:00|13659.8|13658.9|13655.9|13655|13659.8|13658.9|13655.8|13654.9|555
1626722700000|2021-07-19 19:25:00|13655.8|13654.9|13655.6|13654.7|13660.2|13658.8|13655.3|13654.3|715
1626723000000|2021-07-19 19:30:00|13655.7|13654.8|13660.8|13659.9|13661|13660.1|13655.5|13654.1|725
1626723300000|2021-07-19 19:35:00|13660.9|13660|13664.5|13663.6|13665.1|13664.2|13659.6|13658.7|580
1626723600000|2021-07-19 19:40:00|13664.4|13663.5|13662.5|13661.6|13666.2|13665|13662.1|13660.9|493
1626723900000|2021-07-19 19:45:00|13662.4|13661.5|13665.4|13663.9|13665.7|13664.3|13660.1|13659.1|598
1626724200000|2021-07-19 19:50:00|13665.1|13663.6|13667.2|13665.7|13667.6|13666.4|13662.3|13661.3|602
1626724500000|2021-07-19 19:55:00|13667|13666.1|13670|13668.5|13670|13668.7|13664.9|13663.7|621
1626724800000|2021-07-19 20:00:00|13670.3|13668.8|13671.1|13669.6|13671.3|13669.9|13668.4|13666.9|556
1626725100000|2021-07-19 20:05:00|13671.2|13669.7|13670.2|13668.7|13671.2|13669.7|13668.7|13667.5|279
1626725400000|2021-07-19 20:10:00|13670.3|13668.8|13671.7|13670.8|13673.5|13672.3|13669.9|13668.7|391
1626725700000|2021-07-19 20:15:00|13671.8|13670.9|13671.3|13670.4|13672.1|13671|13670.2|13668.9|211
1626726000000|2021-07-19 20:20:00|13671.2|13670.3|13672.7|13671.8|13673.2|13672.2|13670.6|13669.6|200
1626726300000|2021-07-19 20:25:00|13672.8|13671.9|13672|13671.1|13675.9|13674.6|13671.3|13670.2|311
1626726600000|2021-07-19 20:30:00|13672.6|13671.7|13674.2|13672.7|13675|13673.9|13672.5|13671.4|179
1626726900000|2021-07-19 20:35:00|13674.1|13672.6|13674.8|13673.9|13676.5|13675.4|13673.8|13672.5|241
1626727200000|2021-07-19 20:40:00|13674.7|13673.8|13675|13673.5|13676|13674.5|13674.4|13672.9|213
1626727500000|2021-07-19 20:45:00|13674.9|13673.4|13675.2|13673.7|13676.2|13674.6|13674.6|13673.1|293
1626727800000|2021-07-19 20:50:00|13675.3|13673.8|13676.9|13674.8|13677.7|13675.6|13674.7|13673.1|626
1626728100000|2021-07-19 20:55:00|13677.3|13674.4|13677.5|13671.6|13681.9|13675.8|13675.2|13671.4|789
1626728400000|2021-07-19 21:00:00|13680.4|13671.5|13681.2|13670.2|13683.2|13672.2|13680.1|13669.9|38
1626728700000|2021-07-19 21:05:00|13679.5|13668.5|13681.8|13670.8|13684.9|13673.9|13679.4|13668.4|163
1626729000000|2021-07-19 21:10:00|13681.6|13670.6|13682.1|13671.1|13683.5|13672.5|13680.3|13669.3|173
1626729300000|2021-07-19 21:15:00|13681.9|13670.9|13681.5|13670.5|13682.9|13671.9|13680.8|13670.3|121
1626729600000|2021-07-19 21:20:00|13681.2|13670.2|13683|13672|13683.1|13672.1|13678.7|13669.8|109
1626729900000|2021-07-19 21:25:00|13682.7|13671.7|13679.6|13671|13682.9|13672|13677.9|13669.4|153
1626730200000|2021-07-19 21:30:00|13681.2|13671.8|13678.8|13670.3|13682.4|13671.8|13678|13669.3|282
1626730500000|2021-07-19 21:35:00|13678.5|13670.5|13679.5|13674.3|13682.4|13674.6|13676.7|13669.5|252
1626730800000|2021-07-19 21:40:00|13679.8|13674.2|13680.4|13674.7|13684.6|13677.5|13679.2|13673.2|188
1626731100000|2021-07-19 21:45:00|13680.5|13677|13681.8|13673.9|13681.8|13677.4|13678.4|13673.5|257
1626731400000|2021-07-19 21:50:00|13681.5|13674.2|13681.1|13673|13683.1|13675|13678.7|13672.4|217
1626731700000|2021-07-19 21:55:00|13681.4|13674.1|13678.1|13672.7|13681.5|13674.1|13677.3|13671.8|223
1626732000000|2021-07-19 22:00:00|13678.8|13672.2|13676.2|13672.8|13681.1|13676.7|13675.3|13669|462
1626732300000|2021-07-19 22:05:00|13676.3|13672.2|13673.6|13672.1|13677.1|13674.2|13673.5|13671|256
1626732600000|2021-07-19 22:10:00|13673.7|13672.2|13674.8|13673.3|13675.4|13673.4|13673.7|13671|202
1626732900000|2021-07-19 22:15:00|13675.1|13672.7|13672.7|13670.5|13675.4|13673.4|13672.1|13670.2|241
1626733200000|2021-07-19 22:20:00|13672.9|13670.6|13671.9|13670.4|13673.3|13671.3|13671.4|13669.5|190
1626733500000|2021-07-19 22:25:00|13671.8|13670.3|13672.3|13670.8|13673.1|13671|13671.6|13669.7|117
1626733800000|2021-07-19 22:30:00|13672.1|13670.6|13671.6|13669.3|13673|13671.1|13671|13668.9|172
1626734100000|2021-07-19 22:35:00|13671.7|13668.9|13671.9|13670.4|13672.8|13670.8|13670.9|13668.7|220
1626734400000|2021-07-19 22:40:00|13672.5|13670.2|13671.3|13669.8|13672.5|13670.9|13670.9|13668.9|177
1626734700000|2021-07-19 22:45:00|13671.8|13669.3|13670.8|13668.6|13673.4|13671.8|13670.6|13668.3|215
1626735000000|2021-07-19 22:50:00|13670.5|13669|13670|13668.5|13671.4|13669.1|13669.9|13667.4|172
1626735300000|2021-07-19 22:55:00|13670.3|13668.1|13670.4|13668.9|13671.1|13669.1|13669.5|13667.4|157
1626735600000|2021-07-19 23:00:00|13670.3|13668.8|13671|13669.5|13672.3|13670.5|13669.5|13668|234
1626735900000|2021-07-19 23:05:00|13670.8|13669.3|13670.9|13669.4|13672.5|13670.8|13670.8|13669.1|234
1626736200000|2021-07-19 23:10:00|13671|13669.5|13670.7|13669.2|13672.2|13669.8|13670.2|13669.2|140
1626736500000|2021-07-19 23:15:00|13670.8|13669.3|13669.9|13668.4|13670.8|13669.3|13669|13667.6|235
1626736800000|2021-07-19 23:20:00|13669.8|13668.3|13670|13668.5|13671.2|13669.7|13669.7|13668.2|223
1626737100000|2021-07-19 23:25:00|13670.1|13668.6|13671.4|13669.9|13671.6|13670.1|13668.9|13667.4|167
1626737400000|2021-07-19 23:30:00|13671.5|13670|13671.5|13670|13672.1|13670.6|13670.5|13669.3|164
1626737700000|2021-07-19 23:35:00|13671.6|13670.1|13671.8|13670.3|13672|13670.5|13671.4|13669.9|217
1626738000000|2021-07-19 23:40:00|13671.7|13670.2|13671.8|13670.3|13672.1|13670.6|13670.2|13669.1|261
1626738300000|2021-07-19 23:45:00|13671.5|13670|13669.8|13668.3|13671.9|13670.4|13669.3|13668.1|300
1626738600000|2021-07-19 23:50:00|13669.4|13667.9|13670.4|13668.9|13670.5|13669|13668.2|13666.7|212
1626738900000|2021-07-19 23:55:00|13670.3|13668.8|13669.6|13668.1|13670.6|13669.1|13669.2|13667.8|255
1626739200000|2021-07-20 00:00:00|13669.7|13668.2|13671.5|13670|13671.6|13670.2|13667.3|13666|574
1626739500000|2021-07-20 00:05:00|13670.9|13669.4|13670.9|13669.4|13673.2|13671.8|13670.2|13668.9|344
1626739800000|2021-07-20 00:10:00|13670.7|13669.2|13669.8|13668.3|13670.7|13669.2|13667|13665.5|326
1626740100000|2021-07-20 00:15:00|13669.9|13668.4|13672|13670.5|13673.6|13672.5|13669.7|13668.4|351
1626740400000|2021-07-20 00:20:00|13671.9|13670.4|13673.7|13672.2|13674.2|13673.3|13671.6|13670.2|259
1626740700000|2021-07-20 00:25:00|13673.6|13672.1|13673.8|13672.3|13676|13674.7|13673.2|13671.9|317
1626741000000|2021-07-20 00:30:00|13673.7|13672.2|13671.4|13670.5|13676.1|13675|13670.5|13669.3|335
1626741300000|2021-07-20 00:35:00|13671.5|13670.6|13671.7|13670.2|13672.9|13671.7|13670.7|13669.4|318
1626741600000|2021-07-20 00:40:00|13671.4|13670.5|13672.9|13671.4|13673.2|13671.8|13670.8|13669.6|399
1626741900000|2021-07-20 00:45:00|13672.7|13671.2|13669.9|13669|13673.1|13671.6|13669.7|13668.5|319
1626742200000|2021-07-20 00:50:00|13670|13669.1|13672.1|13670.6|13672.2|13671.1|13668.7|13667.5|534
1626742500000|2021-07-20 00:55:00|13672.2|13670.7|13669.8|13668.9|13672.8|13671.3|13668.5|13667.4|420
1626742800000|2021-07-20 01:00:00|13670|13669.1|13666.9|13666|13671.2|13670.3|13666.8|13665.9|531
1626743100000|2021-07-20 01:05:00|13667|13666.1|13663.2|13661.7|13667.1|13666.1|13661.5|13660.5|474
1626743400000|2021-07-20 01:10:00|13663.3|13661.8|13667.1|13665.6|13667.2|13666.1|13661.6|13660.4|390
1626743700000|2021-07-20 01:15:00|13667.2|13665.7|13671.9|13670.4|13672.3|13671.2|13666|13664.6|411
1626744000000|2021-07-20 01:20:00|13672|13670.5|13671.4|13669.9|13672.2|13671.3|13669.4|13668.3|438
1626744300000|2021-07-20 01:25:00|13671.5|13670|13671.1|13670.2|13672.2|13670.9|13669.9|13668.9|337
1626744600000|2021-07-20 01:30:00|13671.3|13670.4|13674.3|13672.8|13675.2|13673.9|13670.8|13669.6|571
1626744900000|2021-07-20 01:35:00|13674.2|13672.7|13673.3|13671.8|13674.2|13672.7|13670.8|13669.7|426
1626745200000|2021-07-20 01:40:00|13673.2|13671.7|13677|13675.5|13677.5|13676.4|13673.1|13671.7|429
1626745500000|2021-07-20 01:45:00|13676.9|13675.4|13676.2|13675.3|13678.3|13677.1|13675.8|13674.9|381
1626745800000|2021-07-20 01:50:00|13676.1|13675.2|13677|13676.1|13677.9|13677|13675.5|13674.4|409
1626746100000|2021-07-20 01:55:00|13677.1|13676.2|13679.8|13678.9|13679.9|13679|13676.5|13675.4|540
1626746400000|2021-07-20 02:00:00|13679.7|13678.8|13681.8|13680.9|13682.7|13681.8|13679.3|13678.3|331
1626746700000|2021-07-20 02:05:00|13681.9|13681|13681|13680.1|13682.1|13681.2|13678.7|13677.4|516
1626747000000|2021-07-20 02:10:00|13680.9|13680|13682.3|13681.4|13683.6|13682.7|13680|13679.1|465
1626747300000|2021-07-20 02:15:00|13682.2|13681.3|13681.9|13681|13682.6|13681.7|13679.9|13679|487
1626747600000|2021-07-20 02:20:00|13681.8|13680.9|13681.3|13679.8|13683.2|13682.2|13680.5|13679.2|410
1626747900000|2021-07-20 02:25:00|13681.2|13679.7|13687.3|13685.8|13688.6|13687.1|13680.9|13679.7|456
1626748200000|2021-07-20 02:30:00|13687.4|13685.9|13686|13685.1|13690.4|13688.9|13685.4|13684.2|636
1626748500000|2021-07-20 02:35:00|13686.1|13685.2|13685.1|13684.2|13687.2|13686.3|13684.7|13683.4|351
1626748800000|2021-07-20 02:40:00|13685|13684.1|13683.9|13683|13686.3|13685.1|13683.4|13682.2|357
1626749100000|2021-07-20 02:45:00|13684.4|13683.5|13683.1|13682.2|13684.9|13683.7|13682.3|13681.4|410
1626749400000|2021-07-20 02:50:00|13683.2|13682.3|13679.9|13679|13684.4|13683.2|13679.7|13678.4|392
1626749700000|2021-07-20 02:55:00|13679.8|13678.9|13679.5|13678|13681.4|13680.2|13678.2|13677.1|554
1626750000000|2021-07-20 03:00:00|13679.3|13678.4|13680|13679.1|13680.6|13679.4|13678.4|13677.1|496
1626750300000|2021-07-20 03:05:00|13679.9|13679|13676.9|13676|13680.5|13679.4|13676.5|13675.6|424
1626750600000|2021-07-20 03:10:00|13676.8|13675.9|13676.2|13675.3|13678.3|13677.1|13676.1|13674.9|387
1626750900000|2021-07-20 03:15:00|13676.6|13675.7|13675.7|13674.8|13677|13675.9|13675.3|13674.4|265
1626751200000|2021-07-20 03:20:00|13675.8|13674.9|13677.1|13676.2|13678.4|13677.4|13675.4|13674.4|357
1626751500000|2021-07-20 03:25:00|13677|13676.1|13672.7|13671.8|13677.6|13676.7|13671.7|13670.7|497
1626751800000|2021-07-20 03:30:00|13672.9|13672|13670.4|13669.5|13674.4|13673.2|13669.9|13669|639
1626752100000|2021-07-20 03:35:00|13670.7|13669.2|13673.1|13671.6|13673.4|13672.1|13670.5|13669.2|454
1626752400000|2021-07-20 03:40:00|13673|13671.5|13675|13673.5|13675.8|13674.7|13672.1|13671.2|439
1626752700000|2021-07-20 03:45:00|13675.1|13673.6|13676.3|13675.4|13676.9|13675.7|13673.4|13672.2|515
1626753000000|2021-07-20 03:50:00|13676.6|13675.7|13673.4|13672.5|13676.9|13675.7|13673.4|13672.2|309
1626753300000|2021-07-20 03:55:00|13673.5|13672.6|13671.6|13670.7|13673.6|13672.6|13669.8|13668.5|395
1626753600000|2021-07-20 04:00:00|13671.7|13670.8|13669.4|13667.9|13672.4|13671.4|13669.2|13667.9|390
1626753900000|2021-07-20 04:05:00|13669.3|13667.8|13668|13667.1|13670|13668.8|13666.9|13665.5|344
1626754200000|2021-07-20 04:10:00|13668.1|13667.2|13666.8|13665.9|13669.6|13668.6|13665.8|13664.6|319
1626754500000|2021-07-20 04:15:00|13666.7|13665.8|13661.9|13661|13667.3|13666.1|13661.9|13660.9|509
1626754800000|2021-07-20 04:20:00|13662.1|13661.2|13665.3|13663.8|13666.5|13665|13662.1|13660.9|393
1626755100000|2021-07-20 04:25:00|13665.4|13663.9|13666.2|13665.3|13666.4|13665.5|13663.9|13663|294
1626755400000|2021-07-20 04:30:00|13666.5|13665.6|13668|13666.5|13668.3|13666.8|13666.1|13664.7|338
1626755700000|2021-07-20 04:35:00|13668.1|13666.6|13669.3|13667.8|13669.5|13668.1|13667.7|13666.4|448
1626756000000|2021-07-20 04:40:00|13669.2|13667.7|13670.4|13668.9|13670.5|13669.1|13668.1|13666.6|269
1626756300000|2021-07-20 04:45:00|13670.3|13668.8|13671.9|13670.4|13672.5|13671|13669.7|13668.4|250
1626756600000|2021-07-20 04:50:00|13671.4|13670.5|13671.8|13670.3|13674|13672.5|13671|13669.6|363
1626756900000|2021-07-20 04:55:00|13671.7|13670.2|13671.5|13670|13672.7|13671.4|13669.1|13667.6|428
1626757200000|2021-07-20 05:00:00|13671.7|13670.2|13669.6|13668.7|13672.4|13671.5|13669.3|13668.2|450
1626757500000|2021-07-20 05:05:00|13669.5|13668.6|13670.5|13669|13671.2|13670|13668.7|13667.8|379
1626757800000|2021-07-20 05:10:00|13670.6|13669.1|13670.9|13669.4|13673.3|13671.9|13669.3|13668.4|410
1626758100000|2021-07-20 05:15:00|13671|13669.5|13667.4|13665.9|13671|13669.6|13666.3|13664.9|654
1626758400000|2021-07-20 05:20:00|13667.2|13665.7|13667.6|13666.7|13668.5|13667.3|13665.7|13664.6|504
1626758700000|2021-07-20 05:25:00|13667.5|13666.6|13664.7|13663.8|13667.9|13666.7|13663.3|13662.4|375
1626759000000|2021-07-20 05:30:00|13664.6|13663.7|13665.3|13664.4|13665.5|13664.6|13662.9|13662|490
1626759300000|2021-07-20 05:35:00|13665.2|13664.3|13662.6|13661.7|13665.6|13664.6|13662.5|13661.4|568
1626759600000|2021-07-20 05:40:00|13662.7|13661.8|13661.9|13661|13663.6|13662.6|13661|13659.8|437
1626759900000|2021-07-20 05:45:00|13661.7|13660.8|13660.1|13659.2|13662|13661.1|13659.1|13658.1|458
1626760200000|2021-07-20 05:50:00|13660|13659.1|13660.5|13659.6|13661.7|13660.4|13659.6|13658.4|265
1626760500000|2021-07-20 05:55:00|13660.4|13659.5|13664|13662.5|13664.2|13663.2|13660.4|13659.4|407
1626760800000|2021-07-20 06:00:00|13663.9|13662.4|13665.5|13664.6|13666|13665|13661.3|13660.4|635
1626761100000|2021-07-20 06:05:00|13665.4|13664.5|13662.3|13661.4|13666|13664.9|13658.8|13657.6|492
1626761400000|2021-07-20 06:10:00|13662.2|13661.3|13657.7|13656.8|13663.2|13662.3|13657.1|13656|592
1626761700000|2021-07-20 06:15:00|13657.6|13656.7|13659.9|13659|13660.1|13659.2|13656.8|13655.7|523
1626762000000|2021-07-20 06:20:00|13660|13659.1|13660.1|13659.2|13664.2|13663.3|13659.8|13658.7|454
1626762300000|2021-07-20 06:25:00|13660.5|13659|13662.2|13661.3|13663.9|13663|13659.1|13658.2|524
1626762600000|2021-07-20 06:30:00|13662.4|13661.5|13658.1|13657.2|13662.7|13661.7|13656.2|13654.8|603
1626762900000|2021-07-20 06:35:00|13658|13657.1|13649.6|13648.1|13658.2|13657.3|13649.2|13647.8|695
1626763200000|2021-07-20 06:40:00|13649.7|13648.2|13645.6|13644.7|13651.7|13650.5|13643.4|13642.2|906
1626763500000|2021-07-20 06:45:00|13646|13644.5|13643.2|13641.7|13646.9|13645.8|13641.5|13640.3|856
1626763800000|2021-07-20 06:50:00|13642.8|13641.3|13632.1|13631.2|13643.4|13642.1|13631.9|13631|760
1626764100000|2021-07-20 06:55:00|13632|13631.1|13633.3|13631.8|13635.4|13633.9|13630.7|13629.4|884
1626764400000|2021-07-20 07:00:00|13633.2|13631.7|13634.6|13633.7|13638.1|13637|13627.4|13626.5|1356
1626764700000|2021-07-20 07:05:00|13634.7|13633.8|13640.7|13639.8|13644.1|13643.2|13631.5|13630.3|1116
1626765000000|2021-07-20 07:10:00|13640.6|13639.7|13647.7|13646.8|13653.1|13652.1|13638.7|13637.8|1099
1626765300000|2021-07-20 07:15:00|13647.8|13646.9|13645.3|13644.4|13650.7|13649.8|13645.1|13644|749
1626765600000|2021-07-20 07:20:00|13645.5|13644.6|13644.8|13643.9|13649.6|13648.4|13642.3|13641.2|878
1626765900000|2021-07-20 07:25:00|13644.9|13644|13645.1|13643.6|13646.1|13644.8|13637.7|13636.5|901
1626766200000|2021-07-20 07:30:00|13645|13643.5|13653|13652.1|13654.6|13653.3|13640.5|13639.4|866
1626766500000|2021-07-20 07:35:00|13653.1|13652.2|13645.2|13643.7|13654.7|13653.8|13644.9|13643.7|772
1626766800000|2021-07-20 07:40:00|13644.7|13643.8|13647.8|13646.9|13648|13647.1|13639.1|13637.8|847
1626767100000|2021-07-20 07:45:00|13647.7|13646.8|13654.6|13653.1|13656.4|13655.4|13642.7|13641.8|883
1626767400000|2021-07-20 07:50:00|13654.5|13653|13645.7|13644.8|13654.5|13653.1|13642.2|13641|881
1626767700000|2021-07-20 07:55:00|13646.3|13644.9|13637.7|13636.8|13648|13646.7|13637.7|13636.8|795
1626768000000|2021-07-20 08:00:00|13637.6|13636.7|13647.2|13646.3|13648.6|13647.7|13634.2|13633.3|911
1626768300000|2021-07-20 08:05:00|13647.5|13646|13644.1|13643.2|13648.6|13647.5|13642.7|13641.5|1040
1626768600000|2021-07-20 08:10:00|13644.7|13643.6|13656|13655.1|13656.9|13655.5|13640.7|13639.6|984
1626768900000|2021-07-20 08:15:00|13656.1|13655.2|13659|13658.1|13661|13660.1|13653.7|13652.8|858
1626769200000|2021-07-20 08:20:00|13658.9|13658|13663.4|13662.5|13665.6|13664.5|13656|13655.1|864
1626769500000|2021-07-20 08:25:00|13663.3|13662.4|13668.1|13667.2|13670|13669.1|13661.1|13659.6|892
1626769800000|2021-07-20 08:30:00|13668.2|13667.3|13665.5|13664|13668.4|13667.4|13663.1|13661.8|851
1626770100000|2021-07-20 08:35:00|13665.4|13663.9|13662.8|13661.9|13665.4|13664|13658.7|13657.8|692
1626770400000|2021-07-20 08:40:00|13662.9|13662|13660.9|13660|13669.4|13668.5|13660.4|13659.5|750
1626770700000|2021-07-20 08:45:00|13660.8|13659.9|13655.9|13655|13662.1|13661.2|13654.9|13654|881
1626771000000|2021-07-20 08:50:00|13656|13655.1|13659.8|13658.3|13660.3|13659.4|13655.8|13654.6|834
1626771300000|2021-07-20 08:55:00|13659.7|13658.2|13665.7|13664.8|13666.2|13664.9|13656.9|13656|766
1626771600000|2021-07-20 09:00:00|13665|13664.2|13657.3|13656.4|13665.8|13664.9|13656.9|13655.7|890
1626771900000|2021-07-20 09:05:00|13657.2|13656.3|13669.2|13668.3|13669.5|13668.3|13656.9|13655.8|835
1626772200000|2021-07-20 09:10:00|13669.7|13668.8|13674.8|13673.9|13676.1|13674.9|13667|13665.7|727
1626772500000|2021-07-20 09:15:00|13674.7|13673.8|13673.1|13671.6|13677.5|13676.5|13672|13671.1|653
1626772800000|2021-07-20 09:20:00|13672|13671.1|13663.6|13662.1|13674|13672.9|13657.6|13655.2|783
1626773100000|2021-07-20 09:25:00|13663.5|13662.6|13665.2|13663.7|13667.2|13666.1|13662.6|13661.7|792
1626773400000|2021-07-20 09:30:00|13665.3|13663.8|13668|13667.1|13670.4|13669.1|13664.9|13663.8|763
1626773700000|2021-07-20 09:35:00|13667.9|13667|13658.4|13656.9|13669.3|13668.1|13655.2|13653.7|790
1626774000000|2021-07-20 09:40:00|13658.5|13657|13659.7|13658.2|13662.6|13661.4|13658.4|13657|783
1626774300000|2021-07-20 09:45:00|13659.6|13658.1|13660.2|13659.3|13662.2|13661.1|13654.3|13653.1|940
1626774600000|2021-07-20 09:50:00|13660.5|13659|13653|13652.1|13660.9|13659.7|13650|13649.1|826
1626774900000|2021-07-20 09:55:00|13653.1|13652.2|13650.1|13648.6|13656.3|13655|13646.8|13645.9|915
1626775200000|2021-07-20 10:00:00|13650.2|13648.7|13641.7|13640.8|13650.3|13648.9|13640.8|13639.9|996
1626775500000|2021-07-20 10:05:00|13641.8|13640.9|13641.9|13641|13645.4|13644.5|13640.6|13639.5|745
1626775800000|2021-07-20 10:10:00|13642|13641.1|13649|13648.1|13653.2|13652.3|13640.7|13639.8|834
1626776100000|2021-07-20 10:15:00|13649.3|13648.4|13650.1|13649.2|13652.9|13651.9|13644.8|13643.9|737
1626776400000|2021-07-20 10:20:00|13650|13649.1|13650.4|13648.9|13656.3|13655.2|13649.6|13648.5|909
1626776700000|2021-07-20 10:25:00|13650.3|13648.8|13647.1|13646.2|13651.3|13650.1|13642.9|13642|810
1626777000000|2021-07-20 10:30:00|13647.3|13646.4|13644.4|13642.9|13648.5|13647.1|13641.6|13640.3|679
1626777300000|2021-07-20 10:35:00|13644.5|13643|13639.1|13637.6|13644.7|13643.4|13637.2|13635.9|709
1626777600000|2021-07-20 10:40:00|13639.2|13637.7|13637.6|13636.1|13639.2|13638.1|13633|13632.1|645
1626777900000|2021-07-20 10:45:00|13637.7|13636.2|13629.6|13628.7|13641|13639.8|13628.7|13627.7|731
1626778200000|2021-07-20 10:50:00|13629.9|13628.4|13629.3|13628.4|13631.5|13630.3|13628.3|13627.1|721
1626778500000|2021-07-20 10:55:00|13629.4|13628.5|13619.4|13618.5|13631.8|13630.5|13617.8|13616.9|962
1626778800000|2021-07-20 11:00:00|13619.5|13618.6|13619.8|13618.9|13620.7|13619.5|13614.2|13612.7|888
1626779100000|2021-07-20 11:05:00|13619.9|13619|13619.8|13618.9|13624.2|13623|13615.5|13614.6|794
1626779400000|2021-07-20 11:10:00|13619.7|13618.8|13613.6|13612.7|13620.1|13618.9|13609.9|13608.7|854
1626779700000|2021-07-20 11:15:00|13613.7|13612.8|13612.3|13610.8|13615.5|13614.3|13610.6|13609.5|745
1626780000000|2021-07-20 11:20:00|13612.2|13610.7|13608.9|13607.4|13614.9|13613.7|13607.2|13606.3|714
1626780300000|2021-07-20 11:25:00|13609|13607.5|13619.5|13618|13619.8|13618.3|13607|13605.8|794
1626780600000|2021-07-20 11:30:00|13619.4|13617.9|13623.1|13621.6|13626.4|13624.9|13618.9|13617.7|999
1626780900000|2021-07-20 11:35:00|13622.8|13621.9|13627.2|13626.3|13628.9|13627.8|13622|13620.8|704
1626781200000|2021-07-20 11:40:00|13627.3|13626.4|13629.7|13628.8|13632.5|13631.6|13624.3|13623.4|766
1626781500000|2021-07-20 11:45:00|13629.9|13629|13627.2|13626.3|13631.7|13630.8|13626.7|13625.5|627
1626781800000|2021-07-20 11:50:00|13627.3|13626.4|13630.1|13628.6|13633.7|13632.8|13625.8|13624.9|639
1626782100000|2021-07-20 11:55:00|13629.9|13629|13624.2|13623.3|13631.7|13630.8|13623.6|13622.4|773
1626782400000|2021-07-20 12:00:00|13624.1|13623.2|13622|13621.1|13625.8|13624.9|13618.9|13618|821
1626782700000|2021-07-20 12:05:00|13622.1|13621.2|13608.7|13607.8|13622.2|13621.3|13606.1|13605.1|903
1626783000000|2021-07-20 12:10:00|13608.6|13607.7|13606.7|13605.8|13610.4|13609.5|13605.4|13604.5|768
1626783300000|2021-07-20 12:15:00|13606.8|13605.9|13601.4|13600.5|13607.7|13606.6|13601.4|13600.5|830
1626783600000|2021-07-20 12:20:00|13601.1|13600.2|13601|13600.1|13601.6|13600.3|13592.8|13591.3|910
1626783900000|2021-07-20 12:25:00|13600.9|13600|13603.3|13601.8|13604.4|13602.9|13594.8|13593.9|895
1626784200000|2021-07-20 12:30:00|13603.5|13602|13600.6|13599.7|13604.3|13603.1|13597.6|13596.2|1094
1626784500000|2021-07-20 12:35:00|13600.5|13599.6|13597.3|13596.4|13601.8|13600.6|13594.1|13592.8|958
1626784800000|2021-07-20 12:40:00|13597.6|13596.7|13599.3|13598.4|13599.7|13598.8|13592.7|13591.6|834
1626785100000|2021-07-20 12:45:00|13599.4|13598.5|13595.7|13594.8|13601.1|13600.2|13592.8|13591.9|639
1626785400000|2021-07-20 12:50:00|13595.6|13594.7|13591.3|13590.4|13596.8|13595.9|13587.7|13586.8|773
1626785700000|2021-07-20 12:55:00|13591.4|13590.5|13594.1|13593.2|13596.9|13596|13589|13588.1|828
1626786000000|2021-07-20 13:00:00|13594|13593.1|13583.6|13582.7|13594.4|13593.5|13581.6|13580.7|1042
1626786300000|2021-07-20 13:05:00|13583.3|13582.4|13583.7|13582.8|13587.2|13586.2|13581.8|13580.8|781
1626786600000|2021-07-20 13:10:00|13583.6|13582.7|13575.8|13574.9|13584.8|13583.9|13574.3|13573.4|1083
1626786900000|2021-07-20 13:15:00|13575.9|13575|13575.3|13574.4|13578.7|13577.8|13573.6|13572.3|1097
1626787200000|2021-07-20 13:20:00|13575.4|13574.5|13581.1|13580.2|13583.2|13582.1|13572.6|13571.7|880
1626787500000|2021-07-20 13:25:00|13581.8|13580.3|13580.7|13579.8|13584.8|13583.8|13579.3|13578.4|671
1626787800000|2021-07-20 13:30:00|13580.9|13579.4|13579.9|13579|13583.6|13582.5|13572.6|13571.6|823
1626788100000|2021-07-20 13:35:00|13579.8|13578.9|13585.9|13585|13588.4|13587.2|13579.5|13578.5|831
1626788400000|2021-07-20 13:40:00|13586|13585.1|13592.7|13591.8|13595.4|13594.3|13581|13579.9|812
1626788700000|2021-07-20 13:45:00|13593|13591.5|13610.8|13609.9|13610.9|13610|13591.2|13590.1|871
1626789000000|2021-07-20 13:50:00|13610.7|13609.8|13609.8|13608.9|13613.8|13612.9|13605|13604.1|803
1626789300000|2021-07-20 13:55:00|13609.9|13609|13614.2|13613.3|13618.1|13617.1|13609.5|13608.6|786
1626789600000|2021-07-20 14:00:00|13614.5|13613.6|13617.6|13616.7|13618.2|13617.3|13609.8|13608.9|753
1626789900000|2021-07-20 14:05:00|13617.5|13616.6|13613.4|13612.5|13618.1|13617.1|13608.6|13607.7|708
1626790200000|2021-07-20 14:10:00|13612.8|13611.9|13601.3|13600.4|13613.3|13612.4|13600.6|13599.7|699
1626790500000|2021-07-20 14:15:00|13601.2|13600.3|13618|13617.1|13618.2|13617.3|13601.2|13600.2|619
1626790800000|2021-07-20 14:20:00|13618.1|13617.2|13615.7|13614.8|13625.3|13624.4|13613.4|13612.5|688
1626791100000|2021-07-20 14:25:00|13615.5|13614.6|13613.2|13612.3|13624.6|13623.7|13613|13612.1|945
1626791400000|2021-07-20 14:30:00|13612.8|13611.9|13610.4|13609.5|13615|13614.1|13606.4|13605.5|933
1626791700000|2021-07-20 14:35:00|13610.2|13609.3|13611.8|13610.9|13616.1|13615.2|13608.3|13607.2|758
1626792000000|2021-07-20 14:40:00|13611.5|13610.6|13610.1|13609.2|13615.3|13614.4|13604|13603.1|1133
1626792300000|2021-07-20 14:45:00|13610.2|13609.3|13609.4|13608.5|13610.4|13609.3|13603.8|13602.9|955
1626792600000|2021-07-20 14:50:00|13609.3|13608.4|13609.2|13608.3|13611.4|13610.5|13603.3|13602.4|1136
1626792900000|2021-07-20 14:55:00|13609|13608.1|13610.7|13609.8|13618|13616.5|13604.4|13603.4|1354
1626793200000|2021-07-20 15:00:00|13610.9|13610|13605.2|13604.3|13613.8|13612.9|13604.9|13604|1234
1626793500000|2021-07-20 15:05:00|13605.3|13604.4|13600.1|13599.2|13605.3|13604.4|13595.9|13595|875
1626793800000|2021-07-20 15:10:00|13599.8|13598.9|13602.6|13601.7|13603|13602|13598.2|13597.3|886
1626794100000|2021-07-20 15:15:00|13602.4|13601.5|13610.7|13609.8|13611.4|13610.5|13602.4|13601.5|817
1626794400000|2021-07-20 15:20:00|13610.8|13609.9|13613.7|13612.8|13614.2|13613.3|13609.1|13608.2|677
1626794700000|2021-07-20 15:25:00|13613.8|13612.9|13606.5|13605|13617.6|13616.7|13606.1|13604.6|771
1626795000000|2021-07-20 15:30:00|13606.2|13604.7|13608.1|13607.2|13609.4|13608.5|13604|13603.1|898
1626795300000|2021-07-20 15:35:00|13607.9|13607|13600.3|13598.8|13608.3|13607.4|13596.9|13595.9|1033
1626795600000|2021-07-20 15:40:00|13600.2|13598.7|13603.9|13603|13608.1|13607.1|13600|13598.7|824
1626795900000|2021-07-20 15:45:00|13604|13603.1|13602.3|13601.4|13604.8|13603.9|13599.9|13598.8|758
1626796200000|2021-07-20 15:50:00|13602.4|13601.5|13609.8|13608.9|13611.3|13610.4|13602.3|13601.4|674
1626796500000|2021-07-20 15:55:00|13610|13609.1|13614.1|13613.2|13615.5|13614.4|13609.2|13608.1|808
1626796800000|2021-07-20 16:00:00|13614.2|13613.3|13616.4|13615.5|13619.2|13618.1|13612.8|13611.9|859
1626797100000|2021-07-20 16:05:00|13616.3|13615.4|13619|13618.1|13619.4|13618.3|13613.2|13612|776
1626797400000|2021-07-20 16:10:00|13619.1|13618.2|13619.7|13618.8|13621.8|13620.9|13617.9|13617|701
1626797700000|2021-07-20 16:15:00|13619.6|13618.7|13620.5|13619.6|13621.1|13620|13617.9|13617|610
1626798000000|2021-07-20 16:20:00|13620.6|13619.7|13614.6|13613.7|13621.2|13620.3|13614|13612.9|596
1626798300000|2021-07-20 16:25:00|13614.7|13613.8|13618.2|13616.7|13619|13617.8|13614.3|13613.4|666
1626798600000|2021-07-20 16:30:00|13617.9|13617|13622|13621.1|13622.7|13621.5|13617.5|13616.3|550
1626798900000|2021-07-20 16:35:00|13622.1|13621.2|13625|13624.1|13625.5|13624.6|13620.7|13619.4|612
1626799200000|2021-07-20 16:40:00|13624.9|13624|13625.7|13624.8|13628.3|13627.4|13624.1|13623.1|601
1626799500000|2021-07-20 16:45:00|13626.2|13625.3|13626.2|13625.3|13628.6|13627.7|13624.4|13623.5|562
1626799800000|2021-07-20 16:50:00|13626.4|13625.5|13631|13630.1|13632|13631.1|13626.1|13625.2|613
1626800100000|2021-07-20 16:55:00|13631.1|13630.2|13630.1|13629.2|13631.1|13630.2|13628.1|13627.2|508
1626800400000|2021-07-20 17:00:00|13630|13629.1|13627.1|13626.2|13630.4|13629.5|13627.1|13626.2|423
1626800700000|2021-07-20 17:05:00|13627.2|13626.3|13622.9|13622|13628.6|13627.5|13621.8|13620.9|614
1626801000000|2021-07-20 17:10:00|13622.8|13621.9|13629.8|13628.9|13630.4|13629.5|13622.2|13621.3|588
1626801300000|2021-07-20 17:15:00|13629.4|13628.5|13628.1|13627.2|13630.3|13629.4|13626|13624.8|455
1626801600000|2021-07-20 17:20:00|13628|13627.1|13623.1|13622.2|13629.1|13628.2|13621.1|13620.2|499
1626801900000|2021-07-20 17:25:00|13623.4|13622.5|13623.7|13622.8|13624.1|13623.2|13622.2|13621.3|382
1626802200000|2021-07-20 17:30:00|13623.8|13622.9|13624.1|13623.2|13626.5|13625.3|13622.8|13621.7|556
1626802500000|2021-07-20 17:35:00|13624|13623.1|13622|13621.1|13625|13624|13620.7|13619.8|504
1626802800000|2021-07-20 17:40:00|13621.9|13621|13618.4|13617.5|13624.9|13624|13618.1|13616.9|444
1626803100000|2021-07-20 17:45:00|13618.7|13617.2|13617.1|13616.2|13621|13620.1|13616.4|13615.5|648
1626803400000|2021-07-20 17:50:00|13617|13616.1|13615|13614.1|13617.8|13616.9|13614.9|13614|507
1626803700000|2021-07-20 17:55:00|13615.1|13614.2|13617|13616.1|13617.3|13616.4|13613.8|13612.9|358
1626804000000|2021-07-20 18:00:00|13616.5|13615.6|13621.3|13620.4|13621.6|13620.7|13616.5|13615.6|498
1626804300000|2021-07-20 18:05:00|13621.2|13620.3|13620.4|13619.5|13622.4|13621.5|13620|13619.1|327
1626804600000|2021-07-20 18:10:00|13620.3|13619.4|13619|13618.1|13622.3|13621.4|13618.9|13618|453
1626804900000|2021-07-20 18:15:00|13619.1|13618.2|13620.3|13619.4|13620.5|13619.6|13618.2|13617.3|407
1626805200000|2021-07-20 18:20:00|13620.4|13619.5|13621.5|13620.6|13622.1|13621.2|13619|13618.1|523
1626805500000|2021-07-20 18:25:00|13621.4|13620.5|13623|13622.1|13624.4|13623.5|13621.1|13620.2|445
1626805800000|2021-07-20 18:30:00|13622.7|13621.8|13623.4|13622.5|13624.4|13623.5|13622.2|13621.3|317
1626806100000|2021-07-20 18:35:00|13623.3|13622.4|13625.2|13624.3|13626|13625.1|13622.4|13621.5|367
1626806400000|2021-07-20 18:40:00|13625.1|13624.2|13625.2|13624.3|13626.6|13625.7|13623.7|13622.8|447
1626806700000|2021-07-20 18:45:00|13625.1|13624.2|13626.1|13625.2|13627.1|13626.2|13624.1|13623.2|363
1626807000000|2021-07-20 18:50:00|13626|13625.1|13627|13626.1|13629.5|13628.6|13626|13625.1|306
1626807300000|2021-07-20 18:55:00|13626.9|13626|13625.8|13624.9|13626.9|13626|13624.3|13623.4|542
1626807600000|2021-07-20 19:00:00|13625.9|13625|13628.4|13627.5|13629.1|13628.2|13625.9|13625|437
1626807900000|2021-07-20 19:05:00|13628.5|13627.6|13628.7|13627.2|13630.2|13629.3|13627.7|13626.8|419
1626808200000|2021-07-20 19:10:00|13628.8|13627.3|13629.1|13628.2|13629.7|13628.5|13628.1|13627.1|308
1626808500000|2021-07-20 19:15:00|13629|13628.1|13628.2|13627.3|13629.5|13628.3|13627.3|13626.4|358
1626808800000|2021-07-20 19:20:00|13628.3|13627.4|13628.4|13627.5|13629.5|13628.5|13627.8|13626.8|312
1626809100000|2021-07-20 19:25:00|13628.3|13627.4|13629.3|13628.4|13630.7|13629.6|13628.1|13627.2|334
1626809400000|2021-07-20 19:30:00|13629.2|13628.3|13627.3|13626.4|13629.5|13628.4|13627.1|13626.2|267
1626809700000|2021-07-20 19:35:00|13627.4|13626.5|13628.5|13627|13629.6|13628.4|13627.3|13626.1|278
1626810000000|2021-07-20 19:40:00|13628.6|13627.1|13627.1|13626.2|13628.6|13627.4|13625.9|13625|378
1626810300000|2021-07-20 19:45:00|13627|13626.1|13629.9|13628.4|13629.9|13628.6|13626.7|13625.6|415
1626810600000|2021-07-20 19:50:00|13630.1|13628.6|13628.6|13627.7|13630.5|13629.6|13626|13625.1|662
1626810900000|2021-07-20 19:55:00|13628.7|13627.8|13630.4|13629.5|13631.2|13630.3|13627.6|13626.3|731
1626811200000|2021-07-20 20:00:00|13630.3|13629.4|13631.8|13630.9|13633.7|13632.6|13630|13629.1|500
1626811500000|2021-07-20 20:05:00|13631.9|13631|13631.6|13630.7|13632.6|13631.3|13631|13630.1|335
1626811800000|2021-07-20 20:10:00|13631.9|13630.4|13630.4|13628.9|13632.5|13631.3|13629.9|13628.8|293
1626812100000|2021-07-20 20:15:00|13630.1|13629.2|13628.9|13628|13630.4|13629.3|13628.9|13628|220
1626812400000|2021-07-20 20:20:00|13629|13628.1|13630.2|13629.3|13630.7|13629.6|13628.9|13628|173
1626812700000|2021-07-20 20:25:00|13630.3|13629.4|13630.2|13629.3|13631.8|13630.6|13630|13628.7|237
1626813000000|2021-07-20 20:30:00|13630.3|13629.4|13627.7|13626.8|13632|13630.7|13627.4|13626.5|309
1626813300000|2021-07-20 20:35:00|13627.9|13627|13630.2|13629.3|13630.7|13629.5|13625.9|13624.9|359
1626813600000|2021-07-20 20:40:00|13630.3|13629.4|13626.2|13625.3|13630.7|13629.4|13626.1|13625.2|382
1626813900000|2021-07-20 20:45:00|13626.5|13625|13628.1|13626.6|13628.8|13627.3|13626|13624.5|404
1626814200000|2021-07-20 20:50:00|13627.9|13626.4|13628.6|13627.1|13628.9|13627.4|13627.4|13625.9|438
1626814500000|2021-07-20 20:55:00|13628.5|13627|13633.1|13623.2|13633.1|13628.5|13625.5|13620.7|904
1626814800000|2021-07-20 21:00:00|13632.2|13625.7|13628.1|13617.1|13633.3|13625.7|13627.6|13616.6|34
1626815100000|2021-07-20 21:05:00|13631.6|13620.6|13629.7|13618.7|13632.4|13621.4|13626.6|13615.6|113
1626815400000|2021-07-20 21:10:00|13629.5|13618.5|13626.3|13615.3|13631.9|13620.9|13626.2|13615.2|281
1626815700000|2021-07-20 21:15:00|13626.7|13615.7|13633.8|13622.8|13635.8|13624.8|13626.7|13615.7|276
1626816000000|2021-07-20 21:20:00|13633.7|13623.3|13629|13621.3|13634|13623.3|13628.2|13618.3|235
1626816300000|2021-07-20 21:25:00|13628.9|13621.5|13631|13624.9|13631.8|13626.2|13628.5|13619.6|296
1626816600000|2021-07-20 21:30:00|13630.7|13624.5|13632.4|13623.7|13633|13624.8|13627|13618.7|390
1626816900000|2021-07-20 21:35:00|13632.2|13623.9|13627.7|13619.7|13632.2|13624.4|13626.5|13618.9|265
1626817200000|2021-07-20 21:40:00|13627.5|13619.8|13628.6|13620.6|13631|13621.4|13625.4|13619.3|177
1626817500000|2021-07-20 21:45:00|13628|13620.5|13627.9|13622.2|13631.2|13623.6|13626.6|13619.5|531
1626817800000|2021-07-20 21:50:00|13627.8|13622.1|13632.7|13621.7|13633.7|13622.9|13627.1|13617.5|1550
1626818100000|2021-07-20 21:55:00|13632.9|13621.9|13630.2|13625.4|13635|13625.9|13627.7|13618.4|886
1626818400000|2021-07-20 22:00:00|13631.8|13624.6|13627.8|13623.8|13634|13626|13626.5|13622.8|855
1626818700000|2021-07-20 22:05:00|13627|13623.7|13628.9|13625.9|13629.4|13626.8|13626.3|13623.7|590
1626819000000|2021-07-20 22:10:00|13628.8|13626|13628.8|13626.3|13630|13626.9|13628.2|13625.4|336
1626819300000|2021-07-20 22:15:00|13629.3|13626.4|13629|13627.5|13630.1|13627.6|13628.4|13626|314
1626819600000|2021-07-20 22:20:00|13629.4|13627.1|13629.2|13627.7|13629.9|13627.9|13628.7|13626.6|269
1626819900000|2021-07-20 22:25:00|13629.5|13627.3|13629.5|13628|13630.3|13628.1|13628.9|13626.7|350
1626820200000|2021-07-20 22:30:00|13629.4|13627.9|13628.9|13626.4|13630.5|13628.6|13628.3|13626.3|319
1626820500000|2021-07-20 22:35:00|13628.8|13626.3|13629.3|13627.8|13630.5|13628.2|13627.9|13626|335
1626820800000|2021-07-20 22:40:00|13629.4|13627.9|13628.6|13627.1|13630.4|13628.4|13628.6|13626.8|308
1626821100000|2021-07-20 22:45:00|13628|13626.5|13629.5|13628|13630.1|13628.1|13628|13625.9|356
1626821400000|2021-07-20 22:50:00|13629.4|13627.9|13629.4|13627.9|13630.5|13628.5|13628.7|13626.8|266
1626821700000|2021-07-20 22:55:00|13629.5|13628|13629.8|13628.3|13630.5|13628.4|13629.3|13627.5|251
1626822000000|2021-07-20 23:00:00|13630|13628.5|13628.3|13626.8|13630.8|13629.3|13627.9|13626.3|340
1626822300000|2021-07-20 23:05:00|13628.4|13626.9|13629.3|13627.8|13629.8|13628.3|13628.3|13626.8|282
1626822600000|2021-07-20 23:10:00|13629.2|13627.7|13630.9|13629.4|13631.3|13629.6|13629.2|13627.7|204
1626822900000|2021-07-20 23:15:00|13630.8|13629.3|13631.6|13630.1|13631.8|13630.3|13630.2|13628.7|152
1626823200000|2021-07-20 23:20:00|13631.5|13630|13631.3|13629.8|13632.1|13630.6|13631|13629.5|225
1626823500000|2021-07-20 23:25:00|13631.2|13629.7|13629.9|13628.4|13632.2|13630.7|13629.6|13628.1|280
1626823800000|2021-07-20 23:30:00|13629.8|13628.3|13630.2|13628.7|13630.5|13629|13629.2|13627.7|300
1626824100000|2021-07-20 23:35:00|13630.1|13628.6|13630.3|13628.8|13631.3|13629.8|13629.7|13628.2|165
1626824400000|2021-07-20 23:40:00|13630.4|13628.9|13630.5|13629|13630.9|13629.4|13629.8|13628.3|127
1626824700000|2021-07-20 23:45:00|13630.6|13629.1|13630.7|13629.2|13630.9|13629.4|13630.2|13628.9|119
1626825000000|2021-07-20 23:50:00|13630.8|13629.3|13632.8|13631.3|13633.8|13632.3|13630.4|13629.2|182
1626825300000|2021-07-20 23:55:00|13632.7|13631.2|13635.1|13633.6|13635.5|13634.1|13632.7|13631.2|207
1626825600000|2021-07-21 00:00:00|13635.2|13633.7|13633.6|13632.1|13635.7|13634.4|13632.4|13631.1|556
1626825900000|2021-07-21 00:05:00|13633.3|13632.4|13630.5|13629|13633.7|13632.5|13630.2|13628.9|317
1626826200000|2021-07-21 00:10:00|13630.6|13629.1|13634.3|13633.4|13634.7|13633.4|13630.5|13629|208
1626826500000|2021-07-21 00:15:00|13634.2|13633.3|13635.3|13633.8|13635.5|13634.4|13633.3|13632|287
1626826800000|2021-07-21 00:20:00|13635.2|13634.3|13635.3|13634.4|13635.8|13634.6|13634.1|13633.1|413
1626827100000|2021-07-21 00:25:00|13635.1|13634.2|13635.4|13634.5|13635.8|13634.6|13634|13633.1|339
1626827400000|2021-07-21 00:30:00|13635.3|13634.4|13635.4|13633.9|13638.1|13636.9|13634.9|13633.4|385
1626827700000|2021-07-21 00:35:00|13635.3|13633.8|13633.3|13632.4|13635.3|13634|13633.1|13632|390
1626828000000|2021-07-21 00:40:00|13633.4|13632.5|13637.8|13636.3|13637.8|13636.6|13632.7|13631.6|542
1626828300000|2021-07-21 00:45:00|13637.7|13636.2|13637.6|13636.1|13643|13641.8|13636.7|13635.7|474
1626828600000|2021-07-21 00:50:00|13637.4|13635.9|13638.7|13637.2|13639|13637.5|13634.4|13633.3|507
1626828900000|2021-07-21 00:55:00|13638.4|13636.9|13635|13633.5|13639.1|13637.6|13634.3|13632.9|471
1626829200000|2021-07-21 01:00:00|13634.8|13633.3|13631.9|13631|13636|13634.5|13631.3|13629.8|517
1626829500000|2021-07-21 01:05:00|13632.1|13630.6|13628.8|13627.3|13632.2|13630.9|13628|13626.5|502
1626829800000|2021-07-21 01:10:00|13628.9|13627.4|13628.2|13626.7|13629.7|13628.2|13627.2|13625.7|370
1626830100000|2021-07-21 01:15:00|13628.1|13626.6|13628.1|13626.6|13629.6|13628.1|13626.2|13624.8|434
1626830400000|2021-07-21 01:20:00|13628.2|13626.7|13628.6|13627.1|13629.9|13628.6|13627.2|13626|368
1626830700000|2021-07-21 01:25:00|13628.7|13627.2|13628.6|13627.1|13630|13629|13628.2|13627|295
1626831000000|2021-07-21 01:30:00|13628.7|13627.2|13626.7|13625.2|13628.7|13627.2|13623.7|13622.5|447
1626831300000|2021-07-21 01:35:00|13626.8|13625.3|13625.5|13624|13626.9|13625.6|13624.6|13623.1|398
1626831600000|2021-07-21 01:40:00|13625.6|13624.1|13623.5|13622|13626.6|13625.1|13623.3|13621.8|351
1626831900000|2021-07-21 01:45:00|13623.6|13622.1|13623.8|13622.3|13624.8|13623.6|13621.4|13620.5|422
1626832200000|2021-07-21 01:50:00|13624.2|13622.9|13621.2|13620.3|13624.4|13623.1|13621|13619.8|378
1626832500000|2021-07-21 01:55:00|13621.5|13620|13623.1|13621.6|13624.4|13622.9|13620|13618.8|400
1626832800000|2021-07-21 02:00:00|13622.7|13621.2|13620.3|13618.8|13622.9|13621.7|13620.2|13618.7|354
1626833100000|2021-07-21 02:05:00|13620.4|13618.9|13618.2|13616.7|13620.8|13619.7|13617.9|13616.7|382
1626833400000|2021-07-21 02:10:00|13618.3|13616.8|13615|13614.1|13618.8|13617.6|13612.5|13611|527
1626833700000|2021-07-21 02:15:00|13615.3|13613.8|13612.9|13611.4|13616.6|13615.3|13612.3|13611.1|435
1626834000000|2021-07-21 02:20:00|13612.6|13611.1|13608.6|13607.1|13613.3|13611.8|13608.5|13607|356
1626834300000|2021-07-21 02:25:00|13608.7|13607.2|13609.5|13608|13610.7|13609.4|13608.2|13606.7|443
1626834600000|2021-07-21 02:30:00|13609.6|13608.1|13609.6|13608.1|13611.2|13609.8|13609.2|13607.9|400
1626834900000|2021-07-21 02:35:00|13609.5|13608|13608.9|13607.4|13611.2|13609.9|13608.1|13606.9|395
1626835200000|2021-07-21 02:40:00|13609|13607.5|13610.5|13609|13611.3|13609.8|13608.8|13607.3|504
1626835500000|2021-07-21 02:45:00|13610.6|13609.1|13610.9|13609.4|13611.5|13610|13607.5|13606|508
1626835800000|2021-07-21 02:50:00|13610.8|13609.3|13610.8|13609.3|13611.8|13610.3|13609.7|13608.4|367
1626836100000|2021-07-21 02:55:00|13610.9|13609.4|13611.6|13610.1|13611.7|13610.5|13610.5|13609.2|279
1626836400000|2021-07-21 03:00:00|13611.7|13610.2|13613.5|13612|13613.7|13612.2|13610.2|13608.7|372
1626836700000|2021-07-21 03:05:00|13613.4|13611.9|13612.9|13611.4|13613.8|13612.3|13612|13610.5|262
1626837000000|2021-07-21 03:10:00|13612.8|13611.3|13613.7|13612.2|13614|13612.8|13612.7|13611.2|249
1626837300000|2021-07-21 03:15:00|13613.8|13612.3|13614|13612.5|13614.3|13613.1|13612.9|13611.7|261
1626837600000|2021-07-21 03:20:00|13613.9|13612.4|13616.7|13615.2|13617.2|13615.7|13613.7|13612.2|433
1626837900000|2021-07-21 03:25:00|13616.8|13615.3|13621.7|13620.2|13621.8|13620.6|13616.6|13615.1|391
1626838200000|2021-07-21 03:30:00|13621.5|13620.6|13622.7|13621.2|13622.9|13621.5|13620.7|13619.8|328
1626838500000|2021-07-21 03:35:00|13622.6|13621.1|13620.7|13619.2|13624.7|13623.2|13620.2|13619|352
1626838800000|2021-07-21 03:40:00|13620.4|13619.5|13621.5|13620|13622.5|13621.2|13620|13618.8|292
1626839100000|2021-07-21 03:45:00|13621.4|13619.9|13619.9|13618.4|13621.5|13620.3|13619.5|13618.2|282
1626839400000|2021-07-21 03:50:00|13619.8|13618.3|13618.8|13617.9|13620.5|13619.1|13618.6|13617.1|192
1626839700000|2021-07-21 03:55:00|13618.9|13618|13619.4|13617.9|13620.6|13619.1|13618.7|13617.5|294
1626840000000|2021-07-21 04:00:00|13619.3|13617.8|13618.8|13617.3|13619.6|13618.1|13617.4|13616.2|287
1626840300000|2021-07-21 04:05:00|13618.9|13617.4|13619.6|13618.1|13620.1|13618.6|13618.7|13617.2|246
1626840600000|2021-07-21 04:10:00|13619.5|13618|13619.6|13618.1|13620.7|13619.2|13619.3|13617.9|167
1626840900000|2021-07-21 04:15:00|13619.8|13618.3|13617.5|13616|13619.9|13618.4|13617.4|13615.9|155
1626841200000|2021-07-21 04:20:00|13617.6|13616.1|13617.5|13616|13617.8|13616.3|13615.9|13614.5|202
1626841500000|2021-07-21 04:25:00|13617.6|13616.1|13616.3|13614.8|13618.3|13616.9|13616|13614.8|264
1626841800000|2021-07-21 04:30:00|13616.4|13614.9|13615.5|13614|13616.5|13615|13613.6|13612.6|295
1626842100000|2021-07-21 04:35:00|13615.6|13614.1|13616.7|13615.2|13617|13615.6|13615.5|13614.1|128
1626842400000|2021-07-21 04:40:00|13616.8|13615.3|13618|13616.5|13619|13617.8|13616.6|13615.1|231
1626842700000|2021-07-21 04:45:00|13617.9|13616.4|13618.2|13616.7|13618.5|13617.2|13617|13615.8|247
1626843000000|2021-07-21 04:50:00|13618|13617.3|13617.6|13616.1|13618.7|13617.3|13617|13615.9|279
1626843300000|2021-07-21 04:55:00|13617.7|13616.2|13615.3|13613.8|13617.9|13616.8|13615.2|13613.8|231
1626843600000|2021-07-21 05:00:00|13615.4|13613.9|13618.5|13617.6|13620.4|13619.1|13615.1|13613.9|429
1626843900000|2021-07-21 05:05:00|13618.6|13617.7|13616|13615.1|13619.9|13618.8|13615.1|13613.9|343
1626844200000|2021-07-21 05:10:00|13616.1|13615.2|13616.1|13615.2|13617.7|13616.5|13615.2|13614.1|301
1626844500000|2021-07-21 05:15:00|13615.9|13615|13614.7|13613.2|13616.4|13615.3|13614.2|13613.1|328
1626844800000|2021-07-21 05:20:00|13614.5|13613|13615.5|13614|13615.6|13614.5|13613.8|13612.9|223
1626845100000|2021-07-21 05:25:00|13615.4|13613.9|13615.4|13613.9|13616.5|13615.3|13614.6|13613.4|245
1626845400000|2021-07-21 05:30:00|13615.6|13614.1|13617.5|13616|13619.6|13618.6|13615.1|13614|380
1626845700000|2021-07-21 05:35:00|13617.2|13616.3|13615.2|13614.3|13617.8|13616.4|13614.2|13613.3|271
1626846000000|2021-07-21 05:40:00|13615.1|13614.2|13613.3|13611.8|13615.3|13614.3|13612.1|13611.1|373
1626846300000|2021-07-21 05:45:00|13613.2|13611.7|13612.3|13611.4|13613.3|13612.1|13611|13610|274
1626846600000|2021-07-21 05:50:00|13612.5|13611.6|13605.4|13603.9|13613.5|13612.3|13604.5|13603|441
1626846900000|2021-07-21 05:55:00|13605.3|13603.8|13605.7|13604.2|13607.3|13606|13604.1|13602.6|527
1626847200000|2021-07-21 06:00:00|13605.6|13604.1|13606.1|13604.6|13610.6|13609.1|13604.4|13602.9|718
1626847500000|2021-07-21 06:05:00|13605.8|13604.9|13596.3|13594.8|13606.9|13605.8|13594.6|13593.1|520
1626847800000|2021-07-21 06:10:00|13596.2|13595.3|13599.7|13598.2|13601.6|13600.1|13592.1|13590.6|726
1626848100000|2021-07-21 06:15:00|13599.9|13598.4|13600|13598.5|13602.9|13601.4|13598.4|13596.9|613
1626848400000|2021-07-21 06:20:00|13599.9|13598.4|13597.6|13596.1|13601|13599.9|13597|13595.9|606
1626848700000|2021-07-21 06:25:00|13597.8|13596.3|13600|13598.5|13600|13598.5|13595.8|13594.7|602
1626849000000|2021-07-21 06:30:00|13600.3|13598.8|13598.2|13596.7|13602|13600.7|13596.9|13595.8|557
1626849300000|2021-07-21 06:35:00|13598.3|13596.8|13600.4|13599.5|13600.6|13599.5|13595.9|13594.4|495
1626849600000|2021-07-21 06:40:00|13600.5|13599|13605.7|13604.8|13606.9|13605.8|13598.4|13596.9|582
1626849900000|2021-07-21 06:45:00|13605.9|13604.4|13608.6|13607.7|13613|13611.8|13604.6|13603.4|688
1626850200000|2021-07-21 06:50:00|13608.7|13607.8|13612.6|13611.1|13616|13614.5|13608.6|13607.7|588
1626850500000|2021-07-21 06:55:00|13612.3|13610.8|13616.2|13615.3|13617.9|13616.6|13610.1|13609.1|656
1626850800000|2021-07-21 07:00:00|13616.3|13615.4|13610.4|13608.9|13618.1|13617.2|13604.5|13603.1|1083
1626851100000|2021-07-21 07:05:00|13609.8|13608.5|13602.3|13600.8|13609.9|13608.6|13601.2|13599.7|960
1626851400000|2021-07-21 07:10:00|13602.2|13600.7|13600.1|13599.2|13602.2|13600.7|13593.3|13591.8|942
1626851700000|2021-07-21 07:15:00|13600|13599.1|13598.3|13596.8|13602.9|13601.7|13594.1|13592.9|884
1626852000000|2021-07-21 07:20:00|13598.2|13596.7|13600.1|13598.6|13601.3|13600.3|13594.1|13592.9|756
1626852300000|2021-07-21 07:25:00|13600.3|13598.8|13599.5|13598.6|13606|13605|13599.1|13598.2|919
1626852600000|2021-07-21 07:30:00|13599.8|13598.9|13594.7|13593.8|13601.7|13600.8|13593.4|13592.5|908
1626852900000|2021-07-21 07:35:00|13594.8|13593.9|13599.8|13598.3|13600|13598.8|13592.5|13591.6|718
1626853200000|2021-07-21 07:40:00|13599.6|13598.7|13608.2|13607.3|13610.9|13609.8|13598.6|13597.5|840
1626853500000|2021-07-21 07:45:00|13608.1|13607.2|13614.6|13613.7|13620.3|13618.8|13605.9|13604.7|928
1626853800000|2021-07-21 07:50:00|13614.9|13613.4|13607.4|13605.9|13615.9|13614.4|13606.9|13605.7|934
1626854100000|2021-07-21 07:55:00|13607.3|13605.8|13609.6|13608.1|13611.5|13610.3|13603.6|13602.3|769
1626854400000|2021-07-21 08:00:00|13609.5|13608|13598.6|13597.7|13609.9|13608.4|13598.6|13597.5|684
1626854700000|2021-07-21 08:05:00|13598.7|13597.8|13600.3|13598.8|13603.8|13602.3|13598.3|13597.4|724
1626855000000|2021-07-21 08:10:00|13600.4|13598.9|13608.1|13606.6|13609.6|13608.6|13599.5|13598.4|847
1626855300000|2021-07-21 08:15:00|13608.2|13606.7|13611.3|13610.4|13611.9|13611|13604.2|13603.3|640
1626855600000|2021-07-21 08:20:00|13611.2|13610.3|13619.1|13617.6|13621.3|13620|13609.6|13608.7|727
1626855900000|2021-07-21 08:25:00|13618.8|13617.9|13619.7|13618.8|13621.4|13620.5|13616.1|13614.8|859
1626856200000|2021-07-21 08:30:00|13619.8|13618.9|13623.6|13622.7|13624.1|13622.9|13618.5|13617.3|993
1626856500000|2021-07-21 08:35:00|13623.7|13622.8|13621.6|13620.1|13627|13626.1|13621|13619.7|787
1626856800000|2021-07-21 08:40:00|13621.7|13620.2|13624.9|13623.4|13627.7|13626.5|13621.3|13620|857
1626857100000|2021-07-21 08:45:00|13625|13623.5|13633|13631.5|13633.1|13631.9|13623.7|13622.6|783
1626857400000|2021-07-21 08:50:00|13632.9|13631.4|13630.7|13629.2|13635|13633.9|13629.5|13628.4|782
1626857700000|2021-07-21 08:55:00|13630.6|13629.1|13628.8|13627.9|13634.8|13633.9|13628.7|13627.5|815
1626858000000|2021-07-21 09:00:00|13628.9|13628|13622.8|13621.3|13629.7|13628.7|13616.2|13614.8|903
1626858300000|2021-07-21 09:05:00|13623.1|13621.6|13626|13624.5|13626.8|13625.4|13621.3|13620|675
1626858600000|2021-07-21 09:10:00|13625.9|13624.4|13623.1|13622.2|13626.4|13625.2|13620.6|13619.7|576
1626858900000|2021-07-21 09:15:00|13623.2|13622.3|13630.7|13629.2|13632.3|13631.1|13623.2|13622.3|583
1626859200000|2021-07-21 09:20:00|13630.6|13629.1|13630.8|13629.9|13631.1|13630.2|13626.7|13625.8|595
1626859500000|2021-07-21 09:25:00|13630.9|13630|13630.7|13629.8|13632.7|13631.5|13628.5|13627.6|535
1626859800000|2021-07-21 09:30:00|13630.8|13629.9|13626.6|13625.7|13631.7|13630.8|13625.4|13624.5|530
1626860100000|2021-07-21 09:35:00|13626.7|13625.8|13636.2|13635.3|13636.6|13635.7|13626.6|13625.7|688
1626860400000|2021-07-21 09:40:00|13636.4|13635.5|13638.2|13636.7|13638.3|13637|13630.9|13629.7|610
1626860700000|2021-07-21 09:45:00|13637.9|13637|13635.2|13633.7|13639.4|13638.4|13634.9|13633.6|598
1626861000000|2021-07-21 09:50:00|13635.1|13633.6|13630.2|13629.3|13635.1|13634.2|13629.6|13628.6|684
1626861300000|2021-07-21 09:55:00|13630.5|13629.6|13636|13635.1|13637.2|13636.3|13625.5|13624.4|654
1626861600000|2021-07-21 10:00:00|13636.4|13634.9|13631.5|13630.6|13638.2|13637.3|13631.5|13630.6|588
1626861900000|2021-07-21 10:05:00|13631.6|13630.7|13629.6|13628.7|13631.9|13631|13628.4|13627.3|429
1626862200000|2021-07-21 10:10:00|13629.7|13628.8|13630.9|13629.4|13632.5|13631.3|13625.3|13624.3|591
1626862500000|2021-07-21 10:15:00|13630.7|13629.2|13629.9|13629|13632|13630.8|13628.2|13627|623
1626862800000|2021-07-21 10:20:00|13629.8|13628.9|13628.3|13626.8|13630.2|13629.1|13626.5|13625.2|578
1626863100000|2021-07-21 10:25:00|13628.4|13626.9|13625.7|13624.8|13628.5|13627.6|13623.3|13622.2|644
1626863400000|2021-07-21 10:30:00|13625.6|13624.7|13625.7|13624.8|13626.3|13625.2|13623.1|13622.2|587
1626863700000|2021-07-21 10:35:00|13625.6|13624.7|13626.7|13625.8|13630.2|13629.3|13625.4|13624.5|470
1626864000000|2021-07-21 10:40:00|13626.8|13625.9|13623.4|13622.5|13627.9|13626.9|13622.5|13621.5|458
1626864300000|2021-07-21 10:45:00|13623.5|13622.6|13621.6|13620.7|13625.5|13624.3|13620.5|13619.3|469
1626864600000|2021-07-21 10:50:00|13622.1|13620.6|13614.1|13613.2|13622.1|13620.9|13613.3|13612.4|501
1626864900000|2021-07-21 10:55:00|13614|13613.1|13607.2|13606.3|13615.4|13614.5|13602.6|13601.5|828
1626865200000|2021-07-21 11:00:00|13607|13606.1|13608.2|13607.3|13609.5|13608.6|13596.9|13595.5|972
1626865500000|2021-07-21 11:05:00|13608.6|13607.1|13608.8|13607.9|13614|13613.1|13607.8|13606.8|549
1626865800000|2021-07-21 11:10:00|13608.7|13607.8|13612.4|13611.5|13612.9|13612|13607.7|13606.8|583
1626866100000|2021-07-21 11:15:00|13612.2|13611.3|13617.7|13616.8|13618.1|13617.2|13611.1|13610.2|617
1626866400000|2021-07-21 11:20:00|13617.6|13616.7|13617.4|13616.5|13618.2|13617.3|13613.9|13613|511
1626866700000|2021-07-21 11:25:00|13617.3|13616.4|13617.5|13616.6|13619.4|13618.5|13615.6|13614.7|549
1626867000000|2021-07-21 11:30:00|13617.4|13616.5|13615.7|13614.8|13619.2|13618.3|13613.7|13612.8|645
1626867300000|2021-07-21 11:35:00|13615.6|13614.7|13618.3|13617.4|13619.7|13618.8|13614.6|13613.7|588
1626867600000|2021-07-21 11:40:00|13618.2|13617.3|13613.7|13612.8|13619|13618.1|13612.7|13611.8|609
1626867900000|2021-07-21 11:45:00|13613.6|13612.7|13614.6|13613.7|13616.6|13615.7|13612.4|13611.5|609
1626868200000|2021-07-21 11:50:00|13614.7|13613.8|13611.6|13610.7|13614.9|13614|13609.1|13608.2|784
1626868500000|2021-07-21 11:55:00|13611.5|13610.6|13621.8|13620.9|13621.8|13620.9|13608.2|13607.3|713
1626868800000|2021-07-21 12:00:00|13621.9|13621|13620.6|13619.7|13627.9|13626.8|13620.3|13619.3|896
1626869100000|2021-07-21 12:05:00|13620.7|13619.8|13630|13629.1|13630.6|13629.6|13619.6|13618.7|774
1626869400000|2021-07-21 12:10:00|13630.1|13629.2|13631|13629.5|13632.8|13631.9|13627.2|13626.3|679
1626869700000|2021-07-21 12:15:00|13630.9|13629.4|13625.7|13624.8|13632.3|13631.1|13625.4|13624.3|799
1626870000000|2021-07-21 12:20:00|13624.7|13623.8|13624.6|13623.7|13625.5|13624.6|13621|13619.7|869
1626870300000|2021-07-21 12:25:00|13624.5|13623.6|13627.4|13626.5|13629.2|13628.1|13623.7|13622.5|739
1626870600000|2021-07-21 12:30:00|13627.5|13626.6|13631.7|13630.8|13631.8|13630.9|13626.7|13625.8|632
1626870900000|2021-07-21 12:35:00|13631.8|13630.9|13633.9|13633|13635|13634.1|13630.5|13629.6|714
1626871200000|2021-07-21 12:40:00|13634.1|13633.2|13635.9|13635|13637|13636.1|13634|13633.1|569
1626871500000|2021-07-21 12:45:00|13635.8|13634.9|13630.6|13629.7|13635.8|13634.9|13626.6|13625.7|771
1626871800000|2021-07-21 12:50:00|13630.5|13629.6|13634.8|13633.9|13636.7|13635.8|13630.1|13629.2|765
1626872100000|2021-07-21 12:55:00|13634.7|13633.8|13636.5|13635.6|13637.4|13636.5|13634|13633.1|540
1626872400000|2021-07-21 13:00:00|13636.6|13635.7|13639.7|13638.8|13645.3|13643.9|13635.4|13634.5|873
1626872700000|2021-07-21 13:05:00|13639.6|13638.7|13637.5|13636.6|13640.9|13640|13636.3|13635.4|752
1626873000000|2021-07-21 13:10:00|13637.4|13636.5|13641.7|13640.8|13641.8|13640.9|13636.7|13635.6|639
1626873300000|2021-07-21 13:15:00|13642|13641.1|13643.6|13642.7|13644.4|13643.5|13639.6|13638.7|775
1626873600000|2021-07-21 13:20:00|13643.5|13642.6|13642.4|13641.5|13645.4|13644.5|13641.7|13640.8|575
1626873900000|2021-07-21 13:25:00|13642.5|13641.6|13638.2|13637.3|13644.8|13643.9|13638.2|13637.3|536
1626874200000|2021-07-21 13:30:00|13638.1|13637.2|13646|13645.1|13647.5|13646.6|13636.6|13635.7|617
1626874500000|2021-07-21 13:35:00|13646.3|13645.4|13651.6|13650.7|13653|13651.8|13646.1|13644.9|721
1626874800000|2021-07-21 13:40:00|13651.2|13650.3|13664.9|13664|13666.5|13665.6|13649.3|13648.4|720
1626875100000|2021-07-21 13:45:00|13665.1|13664.2|13675.2|13674.3|13676.6|13675.5|13664|13663.1|667
1626875400000|2021-07-21 13:50:00|13675.3|13674.4|13676.3|13675.4|13680.2|13679.3|13672.2|13671.1|731
1626875700000|2021-07-21 13:55:00|13676.5|13675|13677.9|13677|13680.3|13679.4|13675.1|13674|719
1626876000000|2021-07-21 14:00:00|13678|13677.1|13675.3|13674.4|13680.2|13679.3|13675|13674.1|675
1626876300000|2021-07-21 14:05:00|13675.4|13674.5|13676.2|13675.3|13680.7|13679.8|13674.3|13673.4|587
1626876600000|2021-07-21 14:10:00|13676.1|13675.2|13679.2|13678.3|13681.3|13680.4|13676.1|13675.2|551
1626876900000|2021-07-21 14:15:00|13679.1|13678.2|13682.3|13681.4|13682.6|13681.6|13678.5|13677.3|536
1626877200000|2021-07-21 14:20:00|13682.2|13681.3|13678.2|13677.3|13685.1|13684.2|13676.6|13675.3|554
1626877500000|2021-07-21 14:25:00|13678.1|13677.2|13677.5|13676.6|13686.8|13685.7|13677.4|13676.1|825
1626877800000|2021-07-21 14:30:00|13677.4|13676.5|13677.2|13676.3|13680.6|13679.4|13673.7|13672.8|1115
1626878100000|2021-07-21 14:35:00|13677.3|13676.4|13684.3|13683.4|13686.1|13685.2|13677.2|13676.3|831
1626878400000|2021-07-21 14:40:00|13684.9|13684|13684.5|13683|13688|13687|13684.1|13682.7|850
1626878700000|2021-07-21 14:45:00|13684.1|13683.2|13686|13685.1|13687.1|13686.2|13682|13680.9|799
1626879000000|2021-07-21 14:50:00|13685.8|13684.9|13674.6|13673.1|13687.5|13686.3|13673.2|13672|944
1626879300000|2021-07-21 14:55:00|13674.1|13673.2|13674.4|13673.5|13676.4|13675.1|13671.7|13670.8|1073
1626879600000|2021-07-21 15:00:00|13674.2|13673.3|13672.1|13671.2|13678.3|13677.4|13671.9|13670.7|981
1626879900000|2021-07-21 15:05:00|13672.3|13671.4|13677.2|13676.3|13678|13677.1|13672|13671.1|677
1626880200000|2021-07-21 15:10:00|13677.3|13676.4|13675.9|13675|13681.6|13680.4|13674.2|13673.3|656
1626880500000|2021-07-21 15:15:00|13675.8|13674.9|13680.1|13679.2|13680.2|13679.2|13675.6|13674.7|747
1626880800000|2021-07-21 15:20:00|13680|13679.1|13686.5|13685.6|13687.8|13686.8|13679.4|13678.5|609
1626881100000|2021-07-21 15:25:00|13686.4|13685.5|13685.8|13684.9|13688.8|13687.9|13684.9|13683.8|782
1626881400000|2021-07-21 15:30:00|13685.6|13684.7|13685|13684.1|13688.2|13687.3|13683|13681.9|772
1626881700000|2021-07-21 15:35:00|13684.9|13684|13689.5|13688|13690.4|13689.3|13684.7|13683.8|673
1626882000000|2021-07-21 15:40:00|13689.4|13687.9|13689.9|13689|13692.5|13691.5|13687.8|13686.7|703
1626882300000|2021-07-21 15:45:00|13689.8|13688.9|13693|13692.1|13695.1|13694.2|13689.5|13688.3|718
1626882600000|2021-07-21 15:50:00|13693.1|13692.2|13689.9|13689|13694.8|13693.9|13689.8|13688.9|608
1626882900000|2021-07-21 15:55:00|13690.1|13689.2|13694.4|13693.5|13694.5|13693.6|13687|13686.1|663
1626883200000|2021-07-21 16:00:00|13694.3|13693.4|13695.1|13694.2|13697.6|13696.4|13694.1|13693|669
1626883500000|2021-07-21 16:05:00|13695.2|13694.3|13692.3|13690.8|13695.5|13694.4|13691.2|13690.1|561
1626883800000|2021-07-21 16:10:00|13692|13691.1|13691.6|13690.7|13692.4|13691.2|13688.9|13688|424
1626884100000|2021-07-21 16:15:00|13691.5|13690.6|13691.3|13690.4|13693.7|13692.4|13691|13690.1|459
1626884400000|2021-07-21 16:20:00|13691.4|13690.5|13689.1|13688.2|13691.5|13690.5|13684|13682.7|515
1626884700000|2021-07-21 16:25:00|13688.9|13688|13689.1|13688.2|13690.5|13689.6|13688.1|13687.2|376
1626885000000|2021-07-21 16:30:00|13689.3|13688.4|13690.2|13689.3|13693.5|13692.6|13689.1|13687.9|424
1626885300000|2021-07-21 16:35:00|13690.1|13689.2|13687.9|13687|13691.7|13690.8|13686.4|13685.4|365
1626885600000|2021-07-21 16:40:00|13688|13687.1|13689.8|13688.9|13691.5|13690.3|13687.9|13687|420
1626885900000|2021-07-21 16:45:00|13689.6|13688.7|13692.2|13691.3|13692.5|13691.6|13687.9|13687|448
1626886200000|2021-07-21 16:50:00|13692.1|13691.2|13693.3|13692.4|13695.5|13694.4|13691.1|13690.2|531
1626886500000|2021-07-21 16:55:00|13693.2|13692.3|13698.8|13697.9|13699.8|13698.7|13692.3|13691.1|484
1626886800000|2021-07-21 17:00:00|13699|13698.1|13706.5|13705.6|13706.9|13705.9|13698.1|13697.1|758
1626887100000|2021-07-21 17:05:00|13706.4|13705.5|13710.8|13709.3|13711.5|13710.6|13706.4|13705.5|669
1626887400000|2021-07-21 17:10:00|13710.7|13709.2|13708.1|13707.2|13711.3|13710.4|13708|13706.8|540
1626887700000|2021-07-21 17:15:00|13708.2|13707.3|13714.5|13713.6|13719.7|13718.5|13708.1|13707.2|725
1626888000000|2021-07-21 17:20:00|13714.3|13713.4|13721.1|13720.2|13721.5|13720.3|13714|13712.7|533
1626888300000|2021-07-21 17:25:00|13721.6|13720.7|13718|13717.1|13721.6|13720.7|13717.9|13716.7|486
1626888600000|2021-07-21 17:30:00|13717.9|13717|13719.5|13718|13720.3|13719.4|13717.5|13716.1|571
1626888900000|2021-07-21 17:35:00|13719.4|13717.9|13715.9|13715|13720.4|13719.3|13715.8|13714.8|662
1626889200000|2021-07-21 17:40:00|13715.8|13714.9|13715|13713.5|13716.1|13715.2|13713|13712|566
1626889500000|2021-07-21 17:45:00|13715.1|13713.6|13714.1|13713.2|13716.7|13715.2|13713.9|13713|374
1626889800000|2021-07-21 17:50:00|13714.2|13713.3|13716.3|13715.4|13719.1|13718|13714|13713.1|396
1626890100000|2021-07-21 17:55:00|13716.2|13715.3|13711.9|13711|13716.5|13715.5|13710.5|13709.6|377
1626890400000|2021-07-21 18:00:00|13712|13711.1|13712.1|13711.2|13714.4|13713.3|13710.9|13710|422
1626890700000|2021-07-21 18:05:00|13712.2|13711.3|13710.1|13709.2|13712.2|13711.3|13709.9|13709|264
1626891000000|2021-07-21 18:10:00|13710.2|13709.3|13711.3|13709.8|13711.7|13710.4|13709.9|13709|232
1626891300000|2021-07-21 18:15:00|13711.2|13709.7|13708.5|13707.6|13712.4|13711.1|13708.1|13707.2|296
1626891600000|2021-07-21 18:20:00|13708.4|13707.5|13709.2|13708.3|13709.5|13708.4|13708|13706.8|171
1626891900000|2021-07-21 18:25:00|13709.3|13708.4|13709.5|13708|13709.6|13708.7|13708.4|13707.2|228
1626892200000|2021-07-21 18:30:00|13709.4|13707.9|13708.5|13707.6|13710.9|13709.7|13708.1|13706.8|299
1626892500000|2021-07-21 18:35:00|13708.6|13707.7|13713.3|13712.4|13714.3|13713.3|13708.4|13707.2|402
1626892800000|2021-07-21 18:40:00|13713.2|13712.3|13710.4|13708.9|13713.6|13712.4|13709.3|13708.1|373
1626893100000|2021-07-21 18:45:00|13710.1|13709.2|13712.2|13711.3|13712.3|13711.4|13709.9|13708.7|359
1626893400000|2021-07-21 18:50:00|13712.3|13711.4|13716.5|13715.6|13716.6|13715.7|13711.6|13710.7|471
1626893700000|2021-07-21 18:55:00|13716.6|13715.7|13716.5|13715.6|13717.7|13716.5|13715.5|13714.6|423
1626894000000|2021-07-21 19:00:00|13716.4|13715.5|13717.6|13716.7|13718|13716.8|13716.2|13715.2|339
1626894300000|2021-07-21 19:05:00|13717.9|13716.4|13719.2|13718.3|13721|13719.8|13717.5|13716.4|405
1626894600000|2021-07-21 19:10:00|13719|13718.1|13721.8|13720.3|13722.1|13721|13718.8|13717.5|423
1626894900000|2021-07-21 19:15:00|13721.9|13720.4|13723.4|13721.9|13723.5|13722.4|13720.7|13719.5|438
1626895200000|2021-07-21 19:20:00|13723.1|13722.2|13723.6|13722.1|13723.9|13722.8|13722.3|13721.1|306
1626895500000|2021-07-21 19:25:00|13723.5|13722|13720.9|13720|13723.8|13722.6|13720.7|13719.5|333
1626895800000|2021-07-21 19:30:00|13720.8|13719.9|13719.3|13718.4|13721.3|13720.3|13718.9|13717.8|388
1626896100000|2021-07-21 19:35:00|13719.4|13718.5|13718.1|13717.2|13719.8|13718.5|13717.6|13716.5|381
1626896400000|2021-07-21 19:40:00|13718.2|13717.3|13720.5|13719|13721|13719.7|13717.3|13716.1|325
1626896700000|2021-07-21 19:45:00|13720.3|13719.4|13717.4|13715.9|13720.5|13719.4|13716.7|13715.5|366
1626897000000|2021-07-21 19:50:00|13716.8|13716|13718.7|13717.2|13719.6|13718.3|13716.5|13715.1|478
1626897300000|2021-07-21 19:55:00|13718.6|13717.1|13719.5|13718|13720|13718.8|13717.4|13716.2|726
1626897600000|2021-07-21 20:00:00|13719.3|13718.4|13720.1|13718.6|13720.9|13719.4|13718|13716.9|425
1626897900000|2021-07-21 20:05:00|13720.2|13718.7|13720.4|13718.9|13720.8|13719.5|13719.6|13718.3|242
1626898200000|2021-07-21 20:10:00|13720.5|13719|13716.7|13715.2|13720.6|13719.1|13716.7|13715.2|309
1626898500000|2021-07-21 20:15:00|13716.6|13715.1|13716.6|13715.1|13718.2|13716.7|13716.5|13715|208
1626898800000|2021-07-21 20:20:00|13716.7|13715.2|13716.7|13715.2|13717.7|13716.4|13716.2|13714.8|189
1626899100000|2021-07-21 20:25:00|13716.8|13715.3|13715|13713.5|13718|13716.5|13714.7|13713.5|308
1626899400000|2021-07-21 20:30:00|13714.9|13713.4|13715.8|13714.3|13716.1|13714.6|13714.6|13713.3|135
1626899700000|2021-07-21 20:35:00|13715.7|13714.2|13717|13715.5|13717.1|13715.6|13715.6|13714.1|111
1626900000000|2021-07-21 20:40:00|13717.1|13715.6|13718.8|13717.3|13719|13717.7|13716.9|13715.4|177
1626900300000|2021-07-21 20:45:00|13718.7|13717.2|13716.7|13715.2|13718.8|13717.5|13716.3|13714.8|207
1626900600000|2021-07-21 20:50:00|13716.6|13715.1|13714.9|13713.4|13717.8|13716.3|13714.6|13713.1|430
1626900900000|2021-07-21 20:55:00|13715|13713.5|13720.8|13712.5|13721.4|13714.6|13713.3|13706.5|481
1626901200000|2021-07-21 21:00:00|13721.9|13711.2|13718|13707|13721.9|13711.4|13716.2|13705.2|27
1626901500000|2021-07-21 21:05:00|13716.2|13705.2|13716.6|13705.6|13722.7|13711.7|13715.4|13704.4|713
1626901800000|2021-07-21 21:10:00|13717.7|13706.7|13717.6|13706.6|13719.8|13708.8|13716|13705|173
1626902100000|2021-07-21 21:15:00|13717.4|13706.4|13718.9|13710.2|13719.6|13711.7|13715.3|13704.3|122
1626902400000|2021-07-21 21:20:00|13717.9|13706.9|13717|13706|13718.4|13710.3|13714.6|13703.7|214
1626902700000|2021-07-21 21:25:00|13717.2|13706.2|13716.8|13707.4|13719.1|13710.2|13714.1|13703.1|209
1626903000000|2021-07-21 21:30:00|13717.1|13706.1|13718.6|13707.7|13720.7|13711.9|13713.2|13704.3|243
1626903300000|2021-07-21 21:35:00|13718.7|13708.3|13720.1|13711.3|13720.9|13713|13717.6|13707|162
1626903600000|2021-07-21 21:40:00|13720.4|13712.1|13719.2|13711.6|13721.7|13714|13718.6|13708.6|205
1626903900000|2021-07-21 21:45:00|13719|13711.2|13718|13710.8|13720.2|13712|13717.7|13709.1|151
1626904200000|2021-07-21 21:50:00|13718.1|13710.4|13717.9|13711.4|13719.2|13712|13717.7|13709.4|133
1626904500000|2021-07-21 21:55:00|13717.8|13711.5|13718.7|13709.9|13719.8|13712|13717.6|13708.1|126
1626904800000|2021-07-21 22:00:00|13718.5|13710|13716.3|13713|13718.7|13713|13714.6|13708.8|411
1626905100000|2021-07-21 22:05:00|13716.2|13712.6|13714.9|13712.8|13717.5|13714.2|13714.6|13712.1|260
1626905400000|2021-07-21 22:10:00|13714.5|13712.7|13715.9|13714.4|13717.4|13714.4|13714|13711.6|237
1626905700000|2021-07-21 22:15:00|13715.8|13714.3|13716|13714.5|13717.2|13714.9|13715.6|13713.1|189
1626906000000|2021-07-21 22:20:00|13716.4|13714.1|13716.3|13714.1|13717.3|13715.1|13715.6|13714|155
1626906300000|2021-07-21 22:25:00|13715.9|13714.4|13715.9|13714.4|13716.6|13714.6|13715.5|13713.8|128
1626906600000|2021-07-21 22:30:00|13715.7|13714.2|13716.2|13713.8|13716.8|13714.8|13715.5|13713.5|177
1626906900000|2021-07-21 22:35:00|13715.8|13714.3|13716.3|13714.1|13717.4|13714.7|13715.7|13713.5|146
1626907200000|2021-07-21 22:40:00|13716|13714.5|13716.2|13714|13717.1|13714.9|13715.9|13713.8|166
1626907500000|2021-07-21 22:45:00|13716.8|13714.4|13716.3|13713.7|13717.1|13714.8|13715.2|13712.6|165
1626907800000|2021-07-21 22:50:00|13716.2|13713.6|13715.5|13714.6|13716.8|13714.6|13715.2|13713.5|196
1626908100000|2021-07-21 22:55:00|13716.3|13713.9|13715.7|13714.2|13716.4|13714.8|13715|13713|199
1626908400000|2021-07-21 23:00:00|13715.8|13714.3|13716.1|13714.6|13716.1|13714.6|13715.5|13714|125
1626908700000|2021-07-21 23:05:00|13716|13714.5|13714.9|13713.4|13716.6|13714.6|13714.7|13713.3|195
1626909000000|2021-07-21 23:10:00|13715|13713.5|13713.6|13712.1|13715.2|13713.7|13713|13711.5|227
1626909300000|2021-07-21 23:15:00|13713.7|13712.2|13714.3|13712.8|13714.3|13712.8|13713|13711.5|136
1626909600000|2021-07-21 23:20:00|13714.2|13712.7|13715.6|13714.1|13715.8|13714.3|13714.2|13712.7|125
1626909900000|2021-07-21 23:25:00|13715.7|13714.2|13715.4|13713.9|13716.3|13714.8|13715.2|13713.7|145
1626910200000|2021-07-21 23:30:00|13715.9|13714.4|13715.4|13713.9|13717.2|13715.7|13715.3|13713.8|154
1626910500000|2021-07-21 23:35:00|13715.5|13714|13716.4|13714.9|13716.5|13715|13715.2|13713.7|162
1626910800000|2021-07-21 23:40:00|13716.3|13714.8|13715.7|13714.2|13716.3|13714.8|13715.4|13713.9|128
1626911100000|2021-07-21 23:45:00|13715.6|13714.1|13712.6|13711.1|13715.8|13714.4|13712.3|13710.8|199
1626911400000|2021-07-21 23:50:00|13712.5|13711|13713.6|13712.1|13714.5|13713|13712.1|13710.6|136
1626911700000|2021-07-21 23:55:00|13713.7|13712.2|13712.9|13711.4|13714.3|13712.8|13712.6|13711.1|158
1626912000000|2021-07-22 00:00:00|13712.8|13711.3|13714|13712.5|13714.7|13713.3|13712.6|13711.1|324
1626912300000|2021-07-22 00:05:00|13714.2|13712.7|13709.7|13708.2|13714.8|13713.3|13709.5|13708|314
1626912600000|2021-07-22 00:10:00|13709.8|13708.3|13708.3|13706.8|13712.2|13710.7|13708.2|13706.7|377
1626912900000|2021-07-22 00:15:00|13708.2|13706.7|13705|13703.5|13708.6|13707.1|13704.6|13703.3|415
1626913200000|2021-07-22 00:20:00|13705.1|13703.6|13705.7|13704.2|13706.2|13704.8|13703.9|13702.5|373
1626913500000|2021-07-22 00:25:00|13705.6|13704.1|13706.8|13705.3|13707.4|13706|13705.1|13703.6|292
1626913800000|2021-07-22 00:30:00|13706.3|13704.8|13703.3|13701.8|13706.6|13705.1|13702.5|13701.3|375
1626914100000|2021-07-22 00:35:00|13703|13702.1|13702.8|13701.3|13704.2|13702.8|13701|13699.7|469
1626914400000|2021-07-22 00:40:00|13702.5|13701.6|13700.2|13698.7|13703.6|13702.4|13700|13698.5|365
1626914700000|2021-07-22 00:45:00|13700.1|13698.6|13699.7|13698.2|13700.4|13698.9|13698.8|13697.6|241
1626915000000|2021-07-22 00:50:00|13699.5|13698|13702.4|13700.9|13704.1|13702.9|13699.5|13698|258
1626915300000|2021-07-22 00:55:00|13702.3|13700.8|13699.5|13698|13702.3|13700.8|13699|13697.8|368
1626915600000|2021-07-22 01:00:00|13699.3|13698.4|13699.4|13697.9|13701.5|13700.2|13697.8|13696.6|429
1626915900000|2021-07-22 01:05:00|13699.5|13698|13696.2|13694.7|13699.5|13698.1|13695.7|13694.6|306
1626916200000|2021-07-22 01:10:00|13696.1|13694.6|13695.9|13694.4|13697.7|13696.2|13695.4|13693.9|401
1626916500000|2021-07-22 01:15:00|13696|13694.5|13694.7|13693.2|13697.4|13695.9|13693.1|13691.9|439
1626916800000|2021-07-22 01:20:00|13694.9|13694|13693.9|13693|13697.6|13696.2|13693.6|13692.4|365
1626917100000|2021-07-22 01:25:00|13694.4|13692.9|13694.5|13693.6|13697.5|13696.4|13691.2|13689.9|374
1626917400000|2021-07-22 01:30:00|13694.4|13693.5|13697.2|13695.7|13697.2|13695.7|13694|13692.8|505
1626917700000|2021-07-22 01:35:00|13697.3|13695.8|13701.7|13700.2|13703.5|13702|13697.1|13695.6|499
1626918000000|2021-07-22 01:40:00|13701.6|13700.1|13704.9|13703.4|13705.8|13704.4|13701.5|13700|435
1626918300000|2021-07-22 01:45:00|13705|13703.5|13707.8|13706.3|13708|13706.5|13704.7|13703.4|332
1626918600000|2021-07-22 01:50:00|13707.9|13706.4|13707.5|13706|13709.2|13707.7|13706.6|13705.3|324
1626918900000|2021-07-22 01:55:00|13707.4|13705.9|13709.4|13707.9|13710.6|13709.1|13707.1|13705.9|358
1626919200000|2021-07-22 02:00:00|13709.5|13708|13706.9|13705.4|13709.9|13708.4|13706.2|13704.7|314
1626919500000|2021-07-22 02:05:00|13706.8|13705.3|13708.4|13706.9|13708.6|13707.1|13706.6|13705.1|181
1626919800000|2021-07-22 02:10:00|13708.5|13707|13710.4|13708.9|13711.1|13709.7|13708.3|13706.8|334
1626920100000|2021-07-22 02:15:00|13710.5|13709|13708.4|13706.9|13710.9|13709.4|13708.3|13706.8|285
1626920400000|2021-07-22 02:20:00|13708.3|13706.8|13707.3|13705.8|13709.9|13709|13707.2|13705.7|340
1626920700000|2021-07-22 02:25:00|13707.4|13705.9|13707.4|13705.9|13707.8|13706.3|13706.2|13704.7|240
1626921000000|2021-07-22 02:30:00|13707.5|13706|13708.4|13706.9|13709.6|13708.1|13707.3|13705.8|364
1626921300000|2021-07-22 02:35:00|13708.5|13707|13708.8|13707.3|13709.4|13708.2|13707.8|13706.3|254
1626921600000|2021-07-22 02:40:00|13708.7|13707.2|13708.7|13707.2|13709.5|13708.1|13708.2|13706.8|274
1626921900000|2021-07-22 02:45:00|13708.8|13707.3|13706.6|13705.1|13709.3|13707.8|13706.4|13704.9|345
1626922200000|2021-07-22 02:50:00|13706.7|13705.2|13705.5|13704|13707.3|13705.8|13705.3|13703.8|315
1626922500000|2021-07-22 02:55:00|13705.6|13704.1|13700.6|13699.1|13706.6|13705.1|13700.2|13698.7|392
1626922800000|2021-07-22 03:00:00|13700.7|13699.2|13703.7|13702.2|13704.1|13702.8|13700.6|13699.1|366
1626923100000|2021-07-22 03:05:00|13703.4|13701.9|13705.5|13704|13706|13704.7|13703.4|13701.9|249
1626923400000|2021-07-22 03:10:00|13704.9|13703.7|13702.9|13701.4|13705.9|13704.4|13702.8|13701.3|231
1626923700000|2021-07-22 03:15:00|13702.7|13701.2|13703.9|13702.4|13704.7|13703.3|13702.6|13701.1|263
1626924000000|2021-07-22 03:20:00|13703.8|13702.3|13707.8|13706.3|13708.7|13707.4|13703.8|13702.3|293
1626924300000|2021-07-22 03:25:00|13707.7|13706.2|13706.5|13705|13707.8|13706.9|13705|13703.9|331
1626924600000|2021-07-22 03:30:00|13706.6|13705.1|13705.3|13703.8|13707.6|13706.6|13705|13703.8|279
1626924900000|2021-07-22 03:35:00|13704.7|13703.6|13705.5|13704|13706.2|13704.8|13704.3|13703|200
1626925200000|2021-07-22 03:40:00|13705.6|13704.1|13707.3|13706.4|13707.8|13706.5|13705.5|13704|288
1626925500000|2021-07-22 03:45:00|13707|13706.1|13707.5|13706|13707.8|13706.5|13706.2|13705|229
1626925800000|2021-07-22 03:50:00|13707.4|13705.9|13709.1|13707.6|13709.7|13708.5|13705.6|13704.4|377
1626926100000|2021-07-22 03:55:00|13709.2|13707.7|13709.9|13708.4|13710.8|13709.5|13708.6|13707.4|291
1626926400000|2021-07-22 04:00:00|13709.8|13708.3|13711|13709.5|13711.9|13710.7|13709.6|13708.2|212
1626926700000|2021-07-22 04:05:00|13711.1|13709.6|13711.7|13710.2|13711.9|13710.5|13710.4|13709.3|148
1626927000000|2021-07-22 04:10:00|13711.8|13710.3|13714.6|13713.1|13714.7|13713.5|13711.4|13710.1|335
1626927300000|2021-07-22 04:15:00|13713.9|13713|13713.3|13712.4|13715.9|13714.9|13713.1|13712.2|231
1626927600000|2021-07-22 04:20:00|13713.2|13712.3|13714.4|13712.9|13714.5|13713.2|13712.1|13711|156
1626927900000|2021-07-22 04:25:00|13714.5|13713|13716.4|13715.5|13716.7|13715.7|13714.2|13713|240
1626928200000|2021-07-22 04:30:00|13716.7|13715.2|13717.6|13716.7|13718.1|13716.9|13716.2|13714.9|220
1626928500000|2021-07-22 04:35:00|13717.8|13716.9|13717.7|13716.2|13718.1|13717|13716.4|13715.1|239
1626928800000|2021-07-22 04:40:00|13717.6|13716.1|13717|13715.5|13719|13717.8|13716.7|13715.2|264
1626929100000|2021-07-22 04:45:00|13716.9|13715.4|13716.9|13715.4|13719.4|13717.9|13716.4|13714.9|252
1626929400000|2021-07-22 04:50:00|13716.8|13715.3|13720.1|13718.6|13720.2|13719|13716.7|13715.2|198
1626929700000|2021-07-22 04:55:00|13720|13718.5|13716.9|13715.4|13720|13718.8|13716.6|13715.1|253
1626930000000|2021-07-22 05:00:00|13716.8|13715.3|13718|13716.5|13719.4|13717.9|13716.2|13715.2|233
1626930300000|2021-07-22 05:05:00|13717.6|13716.7|13712.5|13711|13718|13716.9|13711.8|13710.6|287
1626930600000|2021-07-22 05:10:00|13712|13711.1|13712.7|13711.2|13713.8|13712.7|13711.6|13710.4|286
1626930900000|2021-07-22 05:15:00|13712.6|13711.1|13717.1|13716.2|13718.1|13716.9|13712.5|13711.1|462
1626931200000|2021-07-22 05:20:00|13717|13716.1|13718.7|13717.2|13719.2|13717.8|13716.8|13715.9|212
1626931500000|2021-07-22 05:25:00|13718.8|13717.3|13719.3|13717.8|13720|13718.6|13718.4|13717|204
1626931800000|2021-07-22 05:30:00|13719.1|13718.2|13718.8|13717.3|13719.5|13718.2|13717.2|13716|276
1626932100000|2021-07-22 05:35:00|13718.7|13717.2|13715|13714.1|13719|13717.5|13715|13713.8|246
1626932400000|2021-07-22 05:40:00|13715.1|13714.2|13717.5|13716|13717.6|13716.5|13714.9|13713.9|302
1626932700000|2021-07-22 05:45:00|13717.6|13716.1|13719.7|13718.2|13719.7|13718.2|13717.1|13715.8|349
1626933000000|2021-07-22 05:50:00|13719.8|13718.3|13721.8|13720.3|13722.1|13720.9|13718.8|13717.4|286
1626933300000|2021-07-22 05:55:00|13721.7|13720.2|13717|13715.5|13721.9|13720.7|13716.9|13715.4|307
1626933600000|2021-07-22 06:00:00|13716.7|13715.2|13715.7|13714.8|13718.6|13717.4|13714.1|13712.6|496
1626933900000|2021-07-22 06:05:00|13715.8|13714.9|13726.9|13725.4|13727.6|13726.1|13715.8|13714.4|548
1626934200000|2021-07-22 06:10:00|13727|13725.5|13726.4|13724.9|13729.3|13727.8|13725.3|13723.8|617
1626934500000|2021-07-22 06:15:00|13726.3|13724.8|13727|13725.5|13728.5|13727.2|13725.4|13724|443
1626934800000|2021-07-22 06:20:00|13727.1|13725.6|13730.4|13728.9|13734.8|13733.3|13727.1|13725.6|630
1626935100000|2021-07-22 06:25:00|13730.3|13728.8|13732.7|13731.2|13734.3|13733.1|13730.2|13728.7|509
1626935400000|2021-07-22 06:30:00|13732.8|13731.3|13730.9|13730|13733.9|13732.9|13727.1|13726.2|510
1626935700000|2021-07-22 06:35:00|13730.6|13729.7|13731.3|13729.8|13733.2|13732.3|13728.5|13727.2|568
1626936000000|2021-07-22 06:40:00|13731.4|13729.9|13728.4|13726.9|13732.8|13731.6|13727.7|13726.7|432
1626936300000|2021-07-22 06:45:00|13728.3|13726.8|13736.5|13735|13736.7|13735.5|13727.8|13726.5|522
1626936600000|2021-07-22 06:50:00|13736.9|13735.4|13737|13735.5|13740.1|13738.7|13735.3|13733.8|505
1626936900000|2021-07-22 06:55:00|13736.9|13735.4|13737.6|13736.1|13740.4|13739.2|13734.7|13733.8|672
1626937200000|2021-07-22 07:00:00|13737.5|13736.6|13743.5|13742|13746.4|13745.2|13736.4|13735.2|1011
1626937500000|2021-07-22 07:05:00|13743.6|13742.1|13745.1|13743.6|13747|13745.5|13741.8|13740.3|962
1626937800000|2021-07-22 07:10:00|13745|13743.5|13750.7|13749.2|13751|13750.1|13741.9|13740.6|836
1626938100000|2021-07-22 07:15:00|13750.8|13749.3|13751.2|13750.3|13756|13755.1|13749.2|13747.8|879
1626938400000|2021-07-22 07:20:00|13750.4|13749.5|13751.6|13750.1|13752.7|13751.6|13749.4|13748.3|678
1626938700000|2021-07-22 07:25:00|13751.5|13750|13750|13749.1|13757.2|13756.1|13747.6|13746.7|692
1626939000000|2021-07-22 07:30:00|13750.4|13748.9|13756.6|13755.7|13758.7|13757.3|13750.4|13748.9|667
1626939300000|2021-07-22 07:35:00|13756.8|13755.3|13752.1|13751.2|13758.4|13757.3|13751.9|13751|546
1626939600000|2021-07-22 07:40:00|13752|13751.1|13748.1|13747.2|13758.6|13757.7|13748|13746.7|621
1626939900000|2021-07-22 07:45:00|13748.6|13747.7|13744|13742.5|13749.3|13748.1|13742.1|13741|700
1626940200000|2021-07-22 07:50:00|13743.9|13742.4|13741.4|13739.9|13747.4|13746.2|13740.8|13739.6|719
1626940500000|2021-07-22 07:55:00|13741.5|13740|13741.1|13740.2|13743.8|13742.7|13738.7|13737.5|664
1626940800000|2021-07-22 08:00:00|13741.2|13740.3|13743.6|13742.7|13744.5|13743.6|13739.1|13737.8|700
1626941100000|2021-07-22 08:05:00|13743.7|13742.8|13738.2|13736.7|13748|13747.1|13737.9|13736.4|801
1626941400000|2021-07-22 08:10:00|13737.7|13736.2|13735.4|13733.9|13739|13737.5|13733.9|13732.8|718
1626941700000|2021-07-22 08:15:00|13735.3|13733.8|13736|13735.1|13740.1|13739|13730.5|13729.5|607
1626942000000|2021-07-22 08:20:00|13735.9|13735|13735.3|13734.4|13737.1|13736.2|13733.8|13732.9|532
1626942300000|2021-07-22 08:25:00|13735.2|13734.3|13744.1|13743.2|13745.4|13744.2|13733.9|13733|726
1626942600000|2021-07-22 08:30:00|13744.2|13743.3|13724.3|13723.4|13745.7|13744.7|13715.5|13714|1185
1626942900000|2021-07-22 08:35:00|13724.4|13723.5|13720.4|13719.5|13725.9|13724.4|13715.8|13714.6|848
1626943200000|2021-07-22 08:40:00|13720.3|13719.4|13741.9|13740.4|13743.2|13741.7|13719.6|13718.7|789
1626943500000|2021-07-22 08:45:00|13741.7|13740.2|13743.7|13742.2|13743.8|13742.6|13738|13736.7|712
1626943800000|2021-07-22 08:50:00|13743.4|13742.5|13733|13731.5|13744.5|13743|13732.2|13730.9|562
1626944100000|2021-07-22 08:55:00|13733.1|13731.6|13732.5|13731.6|13734.3|13733.2|13730.4|13729.2|557
1626944400000|2021-07-22 09:00:00|13732.4|13731.5|13733.9|13732.4|13736.1|13735|13725.5|13724.1|688
1626944700000|2021-07-22 09:05:00|13734|13732.5|13735.8|13734.3|13737.8|13736.4|13732.4|13731.4|469
1626945000000|2021-07-22 09:10:00|13735.9|13734.4|13733.6|13732.1|13735.9|13734.7|13731.3|13730.1|450
1626945300000|2021-07-22 09:15:00|13733.9|13732.4|13733.8|13732.9|13738.2|13736.7|13727|13725.5|742
1626945600000|2021-07-22 09:20:00|13733.7|13732.8|13731.7|13730.8|13739.4|13738.2|13731.7|13730.8|617
1626945900000|2021-07-22 09:25:00|13731.8|13730.9|13734.4|13732.9|13739.9|13738.4|13730.3|13729.3|650
1626946200000|2021-07-22 09:30:00|13734.3|13732.8|13738.9|13737.4|13741|13739.7|13733.2|13732.2|549
1626946500000|2021-07-22 09:35:00|13738.6|13737.7|13743.5|13742|13748.2|13746.7|13738.1|13737|787
1626946800000|2021-07-22 09:40:00|13743.4|13741.9|13743.4|13741.9|13744.6|13743.4|13736.2|13735|614
1626947100000|2021-07-22 09:45:00|13743.5|13742|13744.2|13743.3|13745.6|13744.7|13741.4|13740.2|364
1626947400000|2021-07-22 09:50:00|13744.1|13743.2|13746.7|13745.2|13747.2|13746.2|13741.2|13740.1|460
1626947700000|2021-07-22 09:55:00|13746.9|13745.4|13750.6|13749.1|13750.8|13749.4|13744.9|13743.8|523
1626948000000|2021-07-22 10:00:00|13750.1|13749.2|13749.7|13748.8|13750.9|13750|13748.9|13747.7|445
1626948300000|2021-07-22 10:05:00|13749.6|13748.7|13747.3|13746.4|13751.6|13750.5|13747.2|13746.1|619
1626948600000|2021-07-22 10:10:00|13747.4|13746.5|13749.6|13748.7|13750.4|13749.1|13745|13744.1|543
1626948900000|2021-07-22 10:15:00|13749.7|13748.8|13755.2|13753.7|13755.8|13754.3|13745|13743.9|606
1626949200000|2021-07-22 10:20:00|13755.3|13753.8|13756.2|13755.3|13761.3|13760.4|13754.8|13753.7|561
1626949500000|2021-07-22 10:25:00|13756.1|13755.2|13755.7|13754.2|13760.2|13759.2|13754|13753|667
1626949800000|2021-07-22 10:30:00|13755.9|13754.4|13754.7|13753.8|13758|13757.1|13753.6|13752.5|496
1626950100000|2021-07-22 10:35:00|13754.6|13753.7|13760.5|13759|13762.4|13761.2|13753.9|13752.7|594
1626950400000|2021-07-22 10:40:00|13760.4|13758.9|13765|13763.5|13766.1|13764.7|13759.9|13758.8|472
1626950700000|2021-07-22 10:45:00|13764.5|13763.6|13762.3|13760.8|13766.4|13765.2|13761.9|13760.7|476
1626951000000|2021-07-22 10:50:00|13762.4|13760.9|13764.9|13763.4|13769.2|13767.7|13755.7|13754.6|539
1626951300000|2021-07-22 10:55:00|13765.1|13763.6|13760.5|13759|13769.5|13768.4|13760|13758.5|783
1626951600000|2021-07-22 11:00:00|13760.4|13758.9|13761.3|13759.8|13765.4|13764.3|13759.1|13757.6|681
1626951900000|2021-07-22 11:05:00|13761.1|13760.2|13764.2|13762.7|13765.2|13764.1|13753.9|13752.4|835
1626952200000|2021-07-22 11:10:00|13764.1|13762.6|13757.7|13756.2|13764.2|13762.8|13757|13755.7|629
1626952500000|2021-07-22 11:15:00|13757.8|13756.3|13754.1|13752.6|13757.9|13756.4|13751.7|13750.5|517
1626952800000|2021-07-22 11:20:00|13754.6|13753.1|13757.2|13755.7|13757.5|13756.2|13751.1|13749.8|567
1626953100000|2021-07-22 11:25:00|13757.3|13755.8|13754.3|13753.4|13757.3|13756.2|13754|13752.8|509
1626953400000|2021-07-22 11:30:00|13754.2|13753.3|13761|13759.5|13761.6|13760.4|13753.1|13751.7|517
1626953700000|2021-07-22 11:35:00|13761.2|13759.7|13760.1|13759.2|13761.6|13760.4|13759.3|13758.1|367
1626954000000|2021-07-22 11:40:00|13760|13759.1|13755.6|13752.3|13760.5|13759.1|13750.6|13749.1|632
1626954300000|2021-07-22 11:45:00|13755.7|13752.7|13769.2|13768.3|13772.8|13771.4|13752.2|13750.2|1484
1626954600000|2021-07-22 11:50:00|13769.7|13768.2|13755.9|13755|13770.3|13768.8|13755.5|13754.5|1128
1626954900000|2021-07-22 11:55:00|13756.2|13755.3|13773.7|13772.8|13775.1|13773.6|13756.1|13754.8|1398
1626955200000|2021-07-22 12:00:00|13773.8|13772.3|13769.2|13768.3|13776.3|13775.4|13762.5|13761|1320
1626955500000|2021-07-22 12:05:00|13769.4|13768.5|13763.8|13762.3|13773.3|13772|13761.5|13760|1107
1626955800000|2021-07-22 12:10:00|13764.4|13762.9|13762.7|13761.2|13764.9|13763.8|13758.7|13757.2|777
1626956100000|2021-07-22 12:15:00|13762.6|13761.1|13766|13765.1|13769.5|13768.4|13762.3|13761|737
1626956400000|2021-07-22 12:20:00|13766.4|13764.9|13766.3|13764.8|13770.5|13769.3|13763.4|13762.5|787
1626956700000|2021-07-22 12:25:00|13766.2|13764.7|13770.9|13765.2|13771.1|13767.5|13764.1|13762.6|668
1626957000000|2021-07-22 12:30:00|13770.3|13765.5|13774.9|13773.4|13776.8|13775.3|13766.5|13765|1166
1626957300000|2021-07-22 12:35:00|13774.8|13773.3|13770|13768.5|13781.2|13780.1|13768.4|13766.9|1334
1626957600000|2021-07-22 12:40:00|13770.1|13768.6|13772.7|13771.8|13773.4|13772.5|13760.9|13759.6|1155
1626957900000|2021-07-22 12:45:00|13773.1|13771.6|13773.4|13771.9|13775.2|13773.7|13768.7|13767.3|966
1626958200000|2021-07-22 12:50:00|13773.3|13771.8|13764.5|13763.6|13777.4|13776.2|13764.5|13763.6|1123
1626958500000|2021-07-22 12:55:00|13764.3|13763.4|13769.2|13768.3|13773.3|13772.4|13764.3|13763.4|1061
1626958800000|2021-07-22 13:00:00|13769|13768.1|13770.1|13768.6|13775.1|13773.8|13766|13764.7|1067
1626959100000|2021-07-22 13:05:00|13770.3|13768.8|13776.6|13775.1|13776.6|13775.3|13770.3|13768.8|981
1626959400000|2021-07-22 13:10:00|13776.5|13775|13775.5|13774|13780.7|13779.7|13771.9|13770.4|984
1626959700000|2021-07-22 13:15:00|13775.6|13774.1|13783.7|13782.2|13783.9|13782.6|13775|13773.5|996
1626960000000|2021-07-22 13:20:00|13783.6|13782.1|13780.5|13779|13787.8|13786.8|13780.4|13778.9|971
1626960300000|2021-07-22 13:25:00|13780.4|13778.9|13783|13782.1|13786.7|13785.3|13780|13778.8|601
1626960600000|2021-07-22 13:30:00|13783.1|13782.2|13774.9|13773.4|13787|13786.1|13772.5|13771.2|699
1626960900000|2021-07-22 13:35:00|13774.5|13773.6|13772.3|13770.8|13775.4|13774.4|13767|13765.8|831
1626961200000|2021-07-22 13:40:00|13772.2|13770.7|13781.6|13780.7|13784.4|13783.2|13769.9|13768.7|842
1626961500000|2021-07-22 13:45:00|13781.8|13780.9|13770.8|13769.9|13782.8|13781.6|13770|13769.1|1157
1626961800000|2021-07-22 13:50:00|13770.9|13770|13772.2|13770.7|13777.2|13776|13768.7|13767.8|1179
1626962100000|2021-07-22 13:55:00|13772.3|13770.8|13767.4|13766.5|13773.1|13772|13764.9|13763.6|966
1626962400000|2021-07-22 14:00:00|13767.7|13766.8|13765|13764.1|13771.6|13770.5|13762.9|13762|1150
1626962700000|2021-07-22 14:05:00|13764.9|13764|13759.2|13758.3|13766.4|13765.4|13758.2|13757.1|1257
1626963000000|2021-07-22 14:10:00|13759.1|13758.2|13757.6|13756.7|13763.3|13762.2|13754.4|13753.3|1244
1626963300000|2021-07-22 14:15:00|13757.5|13756.6|13757|13756.1|13760.1|13759.2|13755|13754.1|1121
1626963600000|2021-07-22 14:20:00|13757.6|13756.4|13756.2|13755.3|13760.1|13758.8|13752.6|13751.5|978
1626963900000|2021-07-22 14:25:00|13756.3|13755.4|13758.2|13757.3|13758.4|13757.5|13754.1|13753.1|822
1626964200000|2021-07-22 14:30:00|13758.3|13757.4|13758.5|13757.6|13761.3|13760.2|13755.9|13754.8|850
1626964500000|2021-07-22 14:35:00|13758.3|13757.4|13762|13761.1|13762.2|13761.3|13755.4|13754.5|838
1626964800000|2021-07-22 14:40:00|13762.1|13761.2|13756.2|13755.3|13762.1|13761.2|13752.9|13751.7|885
1626965100000|2021-07-22 14:45:00|13756.3|13755.4|13758|13756.5|13762.1|13760.9|13751.7|13750.5|1053
1626965400000|2021-07-22 14:50:00|13758.1|13756.6|13750.3|13749.4|13764.4|13763.2|13746.4|13745.1|1299
1626965700000|2021-07-22 14:55:00|13750.2|13749.3|13756.5|13755|13761.4|13760.5|13749.3|13748.3|1106
1626966000000|2021-07-22 15:00:00|13756.1|13754.6|13753.6|13752.1|13758.8|13757.9|13751.3|13750.2|1067
1626966300000|2021-07-22 15:05:00|13753.7|13752.2|13751.2|13750.3|13755.9|13754.7|13750.8|13749.9|848
1626966600000|2021-07-22 15:10:00|13751.1|13750.2|13751.5|13750.6|13753.5|13752.5|13747.8|13746.7|804
1626966900000|2021-07-22 15:15:00|13751.9|13750.4|13755.4|13753.9|13756.3|13755|13750.9|13749.8|744
1626967200000|2021-07-22 15:20:00|13755.5|13754|13756.1|13755.2|13758.4|13757.5|13754.9|13753.7|686
1626967500000|2021-07-22 15:25:00|13756.3|13755.4|13756.5|13755.6|13757.8|13756.4|13753.3|13752.4|655
1626967800000|2021-07-22 15:30:00|13756.4|13755.5|13747|13746.1|13757.7|13756.2|13746.1|13744.8|759
1626968100000|2021-07-22 15:35:00|13747.1|13746.2|13745.3|13744.4|13748.3|13746.9|13743.6|13742.6|951
1626968400000|2021-07-22 15:40:00|13745.5|13744.6|13744.8|13743.9|13747.6|13746.5|13743.5|13742.6|785
1626968700000|2021-07-22 15:45:00|13744.9|13744|13748.3|13747.4|13748.6|13747.7|13744|13743.1|724
1626969000000|2021-07-22 15:50:00|13747.7|13746.8|13751.4|13750.5|13751.6|13750.7|13747.4|13746.1|537
1626969300000|2021-07-22 15:55:00|13751.5|13750.6|13747.1|13746.2|13752.7|13751.8|13746.1|13745.2|585
1626969600000|2021-07-22 16:00:00|13747.2|13746.3|13745.5|13744|13748.5|13747.6|13745.3|13744|699
1626969900000|2021-07-22 16:05:00|13745.6|13744.1|13745.2|13744.3|13748.2|13747.2|13745.2|13743.9|568
1626970200000|2021-07-22 16:10:00|13745.3|13744.4|13742.9|13742|13746.6|13745.5|13741.1|13740|575
1626970500000|2021-07-22 16:15:00|13742.8|13741.9|13744|13743.1|13747.6|13746.3|13742.1|13741.1|715
1626970800000|2021-07-22 16:20:00|13743.9|13743|13743.1|13742.2|13745.5|13744|13740.8|13739.4|602
1626971100000|2021-07-22 16:25:00|13742.9|13742|13742.5|13741|13743.4|13742.3|13741.1|13739.9|494
1626971400000|2021-07-22 16:30:00|13742.6|13741.1|13744.7|13743.2|13744.7|13743.6|13741|13739.8|465
1626971700000|2021-07-22 16:35:00|13744.4|13743.5|13750.3|13749.4|13751.3|13750.4|13744.3|13743.2|582
1626972000000|2021-07-22 16:40:00|13750.4|13749.5|13757.5|13756|13759.7|13758.2|13750|13749.1|686
1626972300000|2021-07-22 16:45:00|13757.6|13756.1|13758.5|13757.6|13760|13759|13755.6|13754.7|499
1626972600000|2021-07-22 16:50:00|13758.6|13757.7|13759.9|13758.4|13760.5|13759.5|13758.4|13757.4|444
1626972900000|2021-07-22 16:55:00|13759.6|13758.7|13766.6|13765.7|13767.2|13766.1|13759.4|13758.5|612
1626973200000|2021-07-22 17:00:00|13766.8|13765.9|13769.9|13768.4|13770.8|13769.8|13765.5|13764.3|637
1626973500000|2021-07-22 17:05:00|13769.7|13768.2|13766.3|13765.4|13770.1|13768.7|13765.6|13764.4|484
1626973800000|2021-07-22 17:10:00|13766.1|13765.2|13769.5|13768.6|13770.6|13769.5|13765.4|13764.5|549
1626974100000|2021-07-22 17:15:00|13769.4|13768.5|13767|13766.1|13769.4|13768.5|13766|13765.1|464
1626974400000|2021-07-22 17:20:00|13766.8|13765.9|13764.4|13763.5|13767|13766.1|13763.3|13762.4|555
1626974700000|2021-07-22 17:25:00|13764.3|13763.4|13764.2|13763.3|13765.1|13764|13763.6|13762.2|389
1626975000000|2021-07-22 17:30:00|13764.4|13762.9|13764.3|13762.8|13766.3|13765|13763.6|13762.7|340
1626975300000|2021-07-22 17:35:00|13764.2|13762.7|13763.2|13761.7|13765.2|13763.7|13762.9|13761.6|366
1626975600000|2021-07-22 17:40:00|13763.3|13761.8|13765.1|13764.2|13767.2|13765.7|13763.2|13761.7|339
1626975900000|2021-07-22 17:45:00|13765.2|13764.3|13767.8|13766.3|13768|13766.7|13764.3|13762.9|424
1626976200000|2021-07-22 17:50:00|13767.7|13766.2|13769.1|13768.2|13769.9|13768.4|13767.2|13765.7|321
1626976500000|2021-07-22 17:55:00|13769|13768.1|13770.8|13769.3|13771.4|13770.3|13767.1|13765.9|449
1626976800000|2021-07-22 18:00:00|13770.7|13769.2|13770.3|13768.8|13774.3|13773.1|13770|13768.7|542
1626977100000|2021-07-22 18:05:00|13770.4|13768.9|13771.4|13769.9|13773.6|13772.6|13769.9|13768.8|416
1626977400000|2021-07-22 18:10:00|13771.5|13770|13773|13772.1|13776.5|13775.3|13770.1|13768.8|435
1626977700000|2021-07-22 18:15:00|13773.1|13772.2|13776.8|13775.3|13777.6|13776.1|13773|13772.1|324
1626978000000|2021-07-22 18:20:00|13776.9|13775.4|13777.6|13776.1|13778.5|13777.4|13776.2|13775|297
1626978300000|2021-07-22 18:25:00|13777.5|13776|13778.2|13777.3|13778.4|13777.4|13776.1|13774.9|284
1626978600000|2021-07-22 18:30:00|13778.5|13777|13778.7|13777.2|13779.4|13778.2|13776.3|13775.1|474
1626978900000|2021-07-22 18:35:00|13778.6|13777.1|13777|13775.5|13779.4|13778.3|13776.3|13775.2|433
1626979200000|2021-07-22 18:40:00|13777.1|13775.6|13775.3|13774.4|13777.6|13776.5|13775|13774|360
1626979500000|2021-07-22 18:45:00|13775.2|13774.3|13772|13771.1|13775.7|13774.5|13772|13771.1|364
1626979800000|2021-07-22 18:50:00|13772.1|13771.2|13775.2|13774.3|13775.6|13774.6|13772.1|13771.1|286
1626980100000|2021-07-22 18:55:00|13775.3|13774.4|13774.6|13773.7|13776.9|13775.5|13774.2|13772.8|550
1626980400000|2021-07-22 19:00:00|13774.5|13773.6|13775.6|13774.1|13776.8|13775.4|13774.4|13773.4|356
1626980700000|2021-07-22 19:05:00|13775.7|13774.2|13775.5|13774|13776.5|13775|13774.5|13773.2|419
1626981000000|2021-07-22 19:10:00|13775.6|13774.1|13774.8|13773.3|13775.7|13774.4|13774.2|13773|467
1626981300000|2021-07-22 19:15:00|13774.7|13773.2|13774.6|13773.1|13775.6|13774.1|13774.3|13773|278
1626981600000|2021-07-22 19:20:00|13774.7|13773.2|13773.6|13772.1|13774.7|13773.5|13773.2|13771.9|277
1626981900000|2021-07-22 19:25:00|13773.7|13772.2|13773.6|13772.1|13774|13772.7|13773|13771.9|177
1626982200000|2021-07-22 19:30:00|13773.7|13772.2|13772.4|13770.9|13773.7|13772.2|13771.7|13770.3|358
1626982500000|2021-07-22 19:35:00|13772.2|13770.7|13773|13771.5|13773.2|13771.8|13771.5|13770.5|276
1626982800000|2021-07-22 19:40:00|13772.8|13771.3|13769.4|13767.9|13772.8|13771.7|13768.2|13767.2|272
1626983100000|2021-07-22 19:45:00|13769.5|13768|13768.1|13766.6|13770.7|13769.2|13767.2|13766.1|329
1626983400000|2021-07-22 19:50:00|13768|13766.5|13767.7|13766.2|13768.7|13767.5|13766.9|13765.5|336
1626983700000|2021-07-22 19:55:00|13767.8|13766.3|13767.8|13766.3|13768.9|13767.7|13765.6|13764.6|559
1626984000000|2021-07-22 20:00:00|13767.6|13766.7|13766.6|13765.1|13768|13766.7|13765.1|13763.9|430
1626984300000|2021-07-22 20:05:00|13766.7|13765.2|13767.2|13765.7|13767.4|13765.9|13765.9|13764.5|212
1626984600000|2021-07-22 20:10:00|13767|13765.5|13767|13765.5|13767.3|13765.8|13765.7|13764.3|174
1626984900000|2021-07-22 20:15:00|13766.9|13765.4|13768.8|13767.3|13769.1|13767.7|13766.6|13765.3|176
1626985200000|2021-07-22 20:20:00|13768.9|13767.4|13766.5|13765|13768.9|13767.5|13766.5|13765|147
1626985500000|2021-07-22 20:25:00|13766.6|13765.1|13765.4|13764.5|13766.6|13765.1|13765.2|13763.9|246
1626985800000|2021-07-22 20:30:00|13765.8|13764.3|13766.9|13765.4|13767.1|13765.6|13765.2|13764|108
1626986100000|2021-07-22 20:35:00|13766.8|13765.3|13767.7|13766.2|13768|13766.5|13766.7|13765.2|133
1626986400000|2021-07-22 20:40:00|13767.8|13766.3|13766.7|13765.2|13768|13766.5|13766.7|13765.2|92
1626986700000|2021-07-22 20:45:00|13766.8|13765.3|13765.9|13764.4|13768|13766.5|13765.3|13764.4|243
1626987000000|2021-07-22 20:50:00|13766.1|13764.6|13767.1|13765.6|13769|13767.5|13765.7|13764.2|303
1626987300000|2021-07-22 20:55:00|13767.2|13765.7|13770.2|13766.2|13770.7|13769|13767.1|13765.5|346
1626987600000|2021-07-22 21:00:00|13771.7|13763.1|13763.8|13752.8|13773.3|13764.4|13762.7|13751.7|22
1626987900000|2021-07-22 21:05:00|13761.7|13750.7|13766.2|13755.2|13767.4|13756.4|13761.4|13750.4|123
1626988200000|2021-07-22 21:10:00|13766.3|13755.3|13764.3|13753.3|13766.9|13755.9|13763.4|13752.4|156
1626988500000|2021-07-22 21:15:00|13766.3|13755.3|13766.5|13755.5|13768.3|13757.3|13762.9|13751.9|204
1626988800000|2021-07-22 21:20:00|13766.3|13755.3|13765.6|13754.6|13769.3|13758.4|13763|13752|263
1626989100000|2021-07-22 21:25:00|13765.5|13754.5|13770.4|13759.4|13771.1|13760.1|13764.5|13753.5|160
1626989400000|2021-07-22 21:30:00|13770.3|13759.3|13769.8|13758.8|13771.8|13760.8|13769.8|13758.8|163
1626989700000|2021-07-22 21:35:00|13769.6|13758.6|13771.6|13760.6|13772.4|13761.4|13766|13755|235
1626990000000|2021-07-22 21:40:00|13771.7|13760.7|13767.9|13759.4|13771.8|13761|13767|13756.3|220
1626990300000|2021-07-22 21:45:00|13767|13756|13771.4|13760.4|13772.3|13761.3|13767|13756|1019
1626990600000|2021-07-22 21:50:00|13771.3|13760.3|13771.9|13760.9|13772.9|13761.9|13769.4|13758.4|596
1626990900000|2021-07-22 21:55:00|13771.7|13760.7|13770|13759|13773|13762|13765.6|13754.6|309
1626991200000|2021-07-22 22:00:00|13770.2|13759.2|13768.7|13761.2|13770.9|13764.9|13766.3|13757.1|482
1626991500000|2021-07-22 22:05:00|13769.9|13764.7|13768.7|13763.6|13771.5|13765.7|13766|13760.6|321
1626991800000|2021-07-22 22:10:00|13768.4|13763.9|13767.8|13764.9|13770.4|13764.9|13766.3|13759.2|296
1626992100000|2021-07-22 22:15:00|13767.7|13765.7|13769.7|13767|13771.3|13767.4|13767.2|13764.2|317
1626992400000|2021-07-22 22:20:00|13770|13767.2|13766.6|13763.7|13771.8|13768.9|13765.1|13763.4|418
1626992700000|2021-07-22 22:25:00|13766.7|13763.6|13767.8|13766.3|13768.4|13766.4|13765.1|13762.8|202
1626993000000|2021-07-22 22:30:00|13768.2|13766.1|13769.1|13766.5|13770.9|13768.7|13767.1|13765.2|327
1626993300000|2021-07-22 22:35:00|13769.2|13766.4|13769.2|13766.6|13770|13767.6|13768|13766|219
1626993600000|2021-07-22 22:40:00|13768.7|13767.2|13768|13766.5|13770|13767.6|13767.5|13765.7|191
1626993900000|2021-07-22 22:45:00|13768.5|13766.3|13768.1|13766.6|13769.4|13766.7|13767.8|13765.8|203
1626994200000|2021-07-22 22:50:00|13768.6|13766.3|13769.7|13768.2|13770.5|13768.6|13767.8|13766|171
1626994500000|2021-07-22 22:55:00|13769.8|13768.3|13769.7|13768.2|13770.7|13768.3|13767.7|13766|184
1626994800000|2021-07-22 23:00:00|13770|13768.5|13768.7|13767.2|13770.3|13768.5|13766.7|13765.2|206
1626995100000|2021-07-22 23:05:00|13768.6|13767.1|13770.7|13769.2|13771|13769.5|13768.6|13767.1|120
1626995400000|2021-07-22 23:10:00|13770.6|13769.1|13772.9|13771.4|13773.1|13771.6|13770.2|13768.9|99
1626995700000|2021-07-22 23:15:00|13772.8|13771.3|13772.8|13771.3|13772.9|13771.4|13772.3|13770.4|105
1626996000000|2021-07-22 23:20:00|13772.9|13771.4|13772.8|13771.3|13773|13771.8|13772.5|13771|92
1626996300000|2021-07-22 23:25:00|13772.7|13771.8|13772.6|13771.1|13773|13771.8|13772.2|13770.7|66
1626996600000|2021-07-22 23:30:00|13772.4|13770.9|13772.7|13771.2|13772.9|13771.6|13771.3|13769.8|163
1626996900000|2021-07-22 23:35:00|13772.8|13771.3|13773.1|13771.6|13773.2|13771.7|13772.5|13771|93
1626997200000|2021-07-22 23:40:00|13773|13771.5|13776.9|13775.4|13776.9|13775.4|13772.8|13771.3|178
1626997500000|2021-07-22 23:45:00|13776.8|13775.3|13776.7|13775.2|13776.9|13775.4|13775.2|13773.7|128
1626997800000|2021-07-22 23:50:00|13776.5|13775|13776.5|13775|13776.9|13775.5|13776.4|13774.9|109
1626998100000|2021-07-22 23:55:00|13776|13774.5|13773.5|13772|13776|13774.5|13773.4|13771.9|153
1626998400000|2021-07-23 00:00:00|13773.4|13771.9|13770.9|13769.4|13774.2|13772.7|13769.3|13768.3|291
1626998700000|2021-07-23 00:05:00|13770.8|13769.3|13772.5|13771|13775|13773.5|13770.4|13769.2|187
1626999000000|2021-07-23 00:10:00|13772.6|13771.1|13773.6|13772.1|13774.4|13772.9|13772.4|13770.9|201
1626999300000|2021-07-23 00:15:00|13773.2|13772.3|13775.6|13774.1|13775.6|13774.4|13773.1|13772|204
1626999600000|2021-07-23 00:20:00|13775.5|13774|13777.3|13775.8|13777.7|13776.2|13774.7|13773.3|179
1626999900000|2021-07-23 00:25:00|13777.4|13775.9|13780.5|13779|13780.6|13779.4|13777.4|13775.9|249
1627000200000|2021-07-23 00:30:00|13780.1|13779.2|13778.6|13777.1|13780.8|13779.6|13778.2|13776.8|218
1627000500000|2021-07-23 00:35:00|13778.9|13777.4|13777.5|13776|13779|13778.1|13777.5|13776|176
1627000800000|2021-07-23 00:40:00|13777.6|13776.1|13775.4|13774.5|13777.6|13776.1|13775.2|13774|260
1627001100000|2021-07-23 00:45:00|13775.3|13774.4|13778.2|13777.3|13779.3|13778|13775.3|13774|245
1627001400000|2021-07-23 00:50:00|13778.1|13777.2|13775.5|13774|13778.5|13777.5|13775.1|13773.9|362
1627001700000|2021-07-23 00:55:00|13775.4|13773.9|13774.9|13773.4|13775.7|13774.4|13773.1|13772|336
1627002000000|2021-07-23 01:00:00|13774.4|13773.5|13774.5|13773|13776.7|13775.7|13774|13772.6|364
1627002300000|2021-07-23 01:05:00|13774.6|13773.1|13772.8|13771.3|13774.7|13773.3|13771.3|13770|293
1627002600000|2021-07-23 01:10:00|13772.7|13771.2|13772.3|13770.8|13774|13772.8|13772.3|13770.8|223
1627002900000|2021-07-23 01:15:00|13772.2|13770.7|13772.3|13770.8|13772.5|13771.1|13770.1|13768.6|339
1627003200000|2021-07-23 01:20:00|13772.4|13770.9|13771.8|13770.3|13772.5|13771.3|13770|13768.9|311
1627003500000|2021-07-23 01:25:00|13771.9|13770.4|13774.8|13773.3|13774.8|13773.5|13771.5|13770.1|255
1627003800000|2021-07-23 01:30:00|13774.7|13773.2|13774.7|13773.2|13775.6|13774.5|13773.6|13772.1|215
1627004100000|2021-07-23 01:35:00|13774.8|13773.3|13771.8|13770.3|13777|13775.7|13771.7|13770.2|412
1627004400000|2021-07-23 01:40:00|13771.7|13770.2|13768.5|13767|13771.9|13770.5|13767.4|13766.1|367
1627004700000|2021-07-23 01:45:00|13768.6|13767.1|13769.3|13767.8|13771.5|13770|13767.3|13765.9|333
1627005000000|2021-07-23 01:50:00|13769.2|13767.7|13767.5|13766|13770.5|13769.2|13767.4|13765.9|281
1627005300000|2021-07-23 01:55:00|13767.6|13766.1|13766.7|13765.2|13767.6|13766.2|13765.5|13764.3|217
1627005600000|2021-07-23 02:00:00|13766.8|13765.3|13767.6|13766.1|13767.8|13766.7|13765.4|13764.1|243
1627005900000|2021-07-23 02:05:00|13767.5|13766|13764.3|13763.4|13767.7|13766.2|13764.3|13763.1|206
1627006200000|2021-07-23 02:10:00|13764.2|13763.3|13765.1|13763.6|13765.3|13763.8|13763.2|13761.9|313
1627006500000|2021-07-23 02:15:00|13765.3|13763.8|13762.1|13761.2|13765.7|13764.4|13761.5|13760.6|275
1627006800000|2021-07-23 02:20:00|13762.2|13761.3|13760.4|13758.9|13762.4|13761.3|13759.5|13758.2|475
1627007100000|2021-07-23 02:25:00|13760.3|13758.8|13759.3|13757.8|13760.5|13759|13757|13755.8|401
1627007400000|2021-07-23 02:30:00|13758.9|13758|13761.5|13760|13761.7|13760.4|13757.2|13756|236
1627007700000|2021-07-23 02:35:00|13761.4|13759.9|13760.4|13758.9|13762|13760.7|13759.5|13758|278
1627008000000|2021-07-23 02:40:00|13760.5|13759|13762|13760.5|13762|13760.5|13759.4|13758.2|290
1627008300000|2021-07-23 02:45:00|13761.9|13760.4|13760.8|13759.3|13762.1|13760.7|13760.5|13759|215
1627008600000|2021-07-23 02:50:00|13760.9|13759.4|13762.5|13761|13762.6|13761.3|13760.7|13759.2|202
1627008900000|2021-07-23 02:55:00|13762.6|13761.1|13764.1|13763.2|13765|13763.8|13762.3|13761|253
1627009200000|2021-07-23 03:00:00|13764.2|13762.6|13764.7|13763.2|13764.9|13763.5|13763.1|13761.9|292
1627009500000|2021-07-23 03:05:00|13764.6|13763.1|13762.7|13761.2|13764.8|13763.7|13762.2|13761|225
1627009800000|2021-07-23 03:10:00|13762.6|13761.1|13765.1|13763.6|13765.9|13764.9|13762.1|13760.8|333
1627010100000|2021-07-23 03:15:00|13765.2|13763.7|13765.6|13764.7|13767.5|13766|13765.1|13763.6|322
1627010400000|2021-07-23 03:20:00|13765.5|13764.6|13766.6|13765.1|13768|13766.8|13765.5|13764.3|232
1627010700000|2021-07-23 03:25:00|13766.5|13765|13766.9|13765.4|13767.1|13765.8|13765.2|13764|240
1627011000000|2021-07-23 03:30:00|13766.8|13765.3|13766.6|13765.1|13766.9|13765.7|13763.6|13762.7|163
1627011300000|2021-07-23 03:35:00|13766.8|13765.3|13766.2|13764.7|13767.1|13765.9|13765.6|13764.3|146
1627011600000|2021-07-23 03:40:00|13766.1|13764.6|13764.9|13763.4|13766.7|13765.3|13764.6|13763.1|180
1627011900000|2021-07-23 03:45:00|13764.8|13763.3|13762.7|13761.2|13764.9|13763.4|13762.3|13760.9|220
1627012200000|2021-07-23 03:50:00|13762.6|13761.1|13762.3|13760.8|13763.1|13761.6|13761.6|13760.3|211
1627012500000|2021-07-23 03:55:00|13762|13760.5|13761.8|13760.3|13762.9|13761.6|13761.3|13759.9|233
1627012800000|2021-07-23 04:00:00|13761.7|13760.2|13761.6|13760.1|13762|13760.8|13760.4|13758.9|252
1627013100000|2021-07-23 04:05:00|13761.5|13760|13757.8|13756.3|13761.5|13760|13757|13755.9|274
1627013400000|2021-07-23 04:10:00|13757.9|13756.4|13759.6|13758.1|13760|13758.7|13757.6|13756.4|267
1627013700000|2021-07-23 04:15:00|13759.8|13758.3|13760|13758.5|13761.3|13760.1|13758.7|13757.5|375
1627014000000|2021-07-23 04:20:00|13759.5|13758.6|13760.2|13758.7|13760.9|13759.5|13759.2|13757.8|340
1627014300000|2021-07-23 04:25:00|13760.1|13758.6|13759.9|13758.4|13760.3|13758.8|13759.3|13757.8|227
1627014600000|2021-07-23 04:30:00|13759.8|13758.3|13761.6|13760.1|13761.6|13760.2|13759.4|13757.9|220
1627014900000|2021-07-23 04:35:00|13761.7|13760.2|13761.9|13760.4|13762.3|13760.8|13761.4|13759.9|170
1627015200000|2021-07-23 04:40:00|13761.8|13760.3|13761.1|13759.6|13762.2|13760.7|13760.7|13759.3|177
1627015500000|2021-07-23 04:45:00|13761|13759.5|13760.8|13759.3|13761.6|13760.1|13760.6|13759.2|127
1627015800000|2021-07-23 04:50:00|13760.7|13759.2|13759.8|13758.3|13760.9|13759.4|13758.5|13757.3|134
1627016100000|2021-07-23 04:55:00|13759.9|13758.4|13758.4|13756.9|13760.1|13758.6|13757.6|13756.3|194
1627016400000|2021-07-23 05:00:00|13758.5|13757|13759.1|13757.6|13759.4|13758.1|13756.7|13755.2|294
1627016700000|2021-07-23 05:05:00|13759.2|13757.7|13760|13758.5|13760.1|13758.9|13758.2|13757.1|165
1627017000000|2021-07-23 05:10:00|13759.9|13758.4|13763.9|13762.4|13765|13763.6|13759.7|13758.4|251
1627017300000|2021-07-23 05:15:00|13764|13762.5|13763.9|13762.4|13764.8|13763.3|13763.4|13762.3|155
1627017600000|2021-07-23 05:20:00|13763.8|13762.3|13764.9|13763.4|13765.2|13763.9|13763.3|13762.1|160
1627017900000|2021-07-23 05:25:00|13764.8|13763.3|13764.7|13763.2|13765|13763.7|13763.8|13762.3|102
1627018200000|2021-07-23 05:30:00|13764.8|13763.3|13764.7|13763.2|13766.3|13764.8|13762|13760.5|281
1627018500000|2021-07-23 05:35:00|13764.6|13763.1|13766.8|13765.3|13767|13765.8|13764.6|13763.1|165
1627018800000|2021-07-23 05:40:00|13766.7|13765.2|13766.7|13765.2|13766.8|13765.5|13764.7|13763.4|139
1627019100000|2021-07-23 05:45:00|13766.6|13765.1|13765.9|13764.4|13767.1|13766|13765.5|13764.3|191
1627019400000|2021-07-23 05:50:00|13766|13764.5|13762.7|13761.2|13766.1|13764.8|13762.6|13761.1|219
1627019700000|2021-07-23 05:55:00|13762.8|13761.3|13764|13759.5|13770.3|13761.5|13760.1|13755.8|603
1627020000000|2021-07-23 06:00:00|13763.6|13759.8|13755.5|13754|13763.6|13760.3|13753.5|13752.3|854
1627020300000|2021-07-23 06:05:00|13755.4|13753.9|13757.5|13756.6|13760.9|13759.4|13755.4|13753.9|681
1627020600000|2021-07-23 06:10:00|13757.6|13756.7|13756.2|13754.7|13757.7|13756.7|13754.5|13753.3|475
1627020900000|2021-07-23 06:15:00|13756|13754.5|13757.3|13755.8|13758.6|13757.3|13753.8|13752.3|428
1627021200000|2021-07-23 06:20:00|13757.2|13755.7|13755.5|13754|13759.6|13758.4|13755.1|13753.8|432
1627021500000|2021-07-23 06:25:00|13755.4|13753.9|13755.5|13754|13756.2|13755|13753.8|13752.3|335
1627021800000|2021-07-23 06:30:00|13755.6|13754.1|13758.4|13756.9|13759.6|13758.4|13754.5|13753.4|474
1627022100000|2021-07-23 06:35:00|13758.3|13756.8|13755.9|13755|13758.9|13757.4|13752.5|13751|540
1627022400000|2021-07-23 06:40:00|13756|13755.1|13753.8|13752.3|13756.9|13756|13753.2|13752.3|430
1627022700000|2021-07-23 06:45:00|13753.6|13752.7|13751.9|13751|13755.3|13754.4|13751.1|13750|504
1627023000000|2021-07-23 06:50:00|13752|13751.1|13751.6|13750.1|13752.5|13751.3|13749|13747.8|563
1627023300000|2021-07-23 06:55:00|13750.9|13750|13748.8|13747.3|13753.5|13752.3|13747.9|13746.8|689
1627023600000|2021-07-23 07:00:00|13749|13748.1|13748.8|13747.3|13752.7|13751.5|13743.8|13742.5|960
1627023900000|2021-07-23 07:05:00|13748.9|13747.4|13750|13748.5|13752.9|13751.8|13748.1|13746.6|837
1627024200000|2021-07-23 07:10:00|13750.3|13748.8|13752.9|13751.4|13754|13752.5|13748.8|13747.3|894
1627024500000|2021-07-23 07:15:00|13752.4|13751.5|13743.5|13742.6|13752.4|13751.5|13742.9|13741.8|958
1627024800000|2021-07-23 07:20:00|13743.7|13742.8|13739.4|13738.5|13745.3|13743.8|13736.6|13735.1|954
1627025100000|2021-07-23 07:25:00|13739.6|13738.1|13737.9|13736.4|13739.8|13738.3|13733.4|13732.3|686
1627025400000|2021-07-23 07:30:00|13739.3|13737.8|13745.8|13744.3|13746|13744.8|13738.3|13737|920
1627025700000|2021-07-23 07:35:00|13745.2|13744.1|13742.4|13740.9|13746.1|13744.8|13741.6|13740.4|785
1627026000000|2021-07-23 07:40:00|13742.3|13740.8|13739.9|13739|13742.9|13741.8|13737.2|13736|941
1627026300000|2021-07-23 07:45:00|13740|13739.1|13739.7|13738.8|13740.6|13739.3|13734.8|13733.7|840
1627026600000|2021-07-23 07:50:00|13739.6|13738.7|13738.6|13737.7|13743.2|13742.3|13734.3|13733.3|1004
1627026900000|2021-07-23 07:55:00|13738.8|13737.9|13743.9|13742.4|13744.1|13742.6|13737|13736.1|745
1627027200000|2021-07-23 08:00:00|13743.8|13742.3|13739.1|13737.6|13746.1|13744.7|13735.9|13734.6|744
1627027500000|2021-07-23 08:05:00|13739.4|13738.5|13739.2|13737.7|13743.1|13742.1|13736.9|13735.8|753
1627027800000|2021-07-23 08:10:00|13738.7|13737.2|13742|13740.5|13746|13744.8|13736.6|13735.1|759
1627028100000|2021-07-23 08:15:00|13741.9|13740.4|13738.7|13737.2|13743.5|13742|13738.2|13736.7|555
1627028400000|2021-07-23 08:20:00|13738.8|13737.3|13731.1|13729.6|13739|13737.5|13730.1|13728.9|772
1627028700000|2021-07-23 08:25:00|13731|13729.5|13736.1|13734|13737.3|13735.9|13728.4|13726.9|802
1627029000000|2021-07-23 08:30:00|13735.1|13733.6|13731.6|13730.1|13735.1|13733.6|13725.5|13722.9|973
1627029300000|2021-07-23 08:35:00|13731.7|13730.2|13732.4|13730.9|13733.7|13732.3|13726.5|13725|819
1627029600000|2021-07-23 08:40:00|13731.9|13731|13732|13730.5|13733|13731.5|13729.5|13728.1|633
1627029900000|2021-07-23 08:45:00|13731.9|13730.4|13730.5|13729|13734.5|13733.6|13730.4|13728.9|587
1627030200000|2021-07-23 08:50:00|13730.6|13729.1|13734|13732.5|13735.8|13734.6|13725.9|13724.5|720
1627030500000|2021-07-23 08:55:00|13733.9|13732.4|13731.8|13730.9|13734.3|13733.1|13726.7|13725.3|719
1627030800000|2021-07-23 09:00:00|13732|13730.5|13729.7|13728.8|13733.1|13732.1|13727.5|13726.3|653
1627031100000|2021-07-23 09:05:00|13729.6|13728.7|13735.8|13734.3|13737.3|13736.1|13729.6|13728.4|563
1627031400000|2021-07-23 09:10:00|13736|13735.1|13741.7|13740.2|13742.7|13741.4|13735.6|13734.1|864
1627031700000|2021-07-23 09:15:00|13741.8|13740.3|13738.8|13737.3|13742.7|13741.6|13738.4|13737.2|650
1627032000000|2021-07-23 09:20:00|13738.9|13737.4|13737.9|13736.4|13742|13740.8|13736.2|13734.7|532
1627032300000|2021-07-23 09:25:00|13738|13736.5|13727.8|13726.9|13738.4|13737.2|13727.4|13726.2|791
1627032600000|2021-07-23 09:30:00|13728|13726.5|13730.5|13729.6|13731.1|13729.9|13727.4|13726.2|526
1627032900000|2021-07-23 09:35:00|13730.6|13729.7|13739.4|13738.5|13739.7|13738.6|13730.5|13729.3|600
1627033200000|2021-07-23 09:40:00|13739.7|13738.2|13734.8|13733.3|13740.9|13739.8|13732.7|13731.2|551
1627033500000|2021-07-23 09:45:00|13735|13733.5|13736.5|13735.6|13736.8|13735.8|13731.7|13730.8|761
1627033800000|2021-07-23 09:50:00|13736.3|13735.4|13737.1|13735.6|13742.1|13740.8|13734.6|13733.2|649
1627034100000|2021-07-23 09:55:00|13737.2|13736.3|13735.7|13734.2|13745.3|13743.9|13735.7|13734.2|551
1627034400000|2021-07-23 10:00:00|13735.9|13734.4|13734.3|13732.8|13740.4|13738.9|13733.5|13732.4|570
1627034700000|2021-07-23 10:05:00|13734.2|13732.7|13737.8|13736.3|13738.9|13737.4|13733.8|13732.3|444
1627035000000|2021-07-23 10:10:00|13737.1|13736.2|13733.5|13732|13740.7|13739.5|13733.4|13731.9|580
1627035300000|2021-07-23 10:15:00|13732.7|13731.8|13731|13729.5|13734|13732.8|13730.5|13729.3|602
1627035600000|2021-07-23 10:20:00|13730.9|13729.4|13730|13729.1|13731.6|13730.5|13726.8|13725.5|492
1627035900000|2021-07-23 10:25:00|13730.1|13729.2|13730.5|13729|13732.7|13731.6|13729.5|13728.3|421
1627036200000|2021-07-23 10:30:00|13730.3|13729.4|13732.7|13731.8|13734.1|13733|13729.2|13728.3|527
1627036500000|2021-07-23 10:35:00|13733.1|13731.6|13735.1|13734.2|13738.5|13737|13730.9|13729.6|582
1627036800000|2021-07-23 10:40:00|13735.2|13734.3|13741.5|13740.6|13741.8|13740.6|13735|13734.1|530
1627037100000|2021-07-23 10:45:00|13740.8|13739.9|13739.2|13738.3|13742.7|13741.6|13738.3|13737.2|592
1627037400000|2021-07-23 10:50:00|13739.3|13737.8|13738|13736.5|13741|13739.5|13737.6|13736.1|537
1627037700000|2021-07-23 10:55:00|13738.1|13736.6|13736.6|13735.1|13738.9|13737.6|13732.8|13731.4|626
1627038000000|2021-07-23 11:00:00|13736.5|13735|13734.9|13733.4|13741.1|13739.8|13732.9|13731.7|819
1627038300000|2021-07-23 11:05:00|13734.8|13733.3|13728.8|13727.3|13735|13733.6|13724.6|13723.1|718
1627038600000|2021-07-23 11:10:00|13728.7|13727.2|13731.8|13730.3|13732.5|13731|13727.8|13726.5|669
1627038900000|2021-07-23 11:15:00|13732|13730.5|13730.4|13729.5|13732.8|13731.6|13729.2|13728.3|568
1627039200000|2021-07-23 11:20:00|13730.3|13729.4|13727.6|13726.7|13731.1|13730.2|13726.3|13725.1|558
1627039500000|2021-07-23 11:25:00|13727.5|13726.6|13724.1|13722.6|13727.5|13726.6|13720.7|13719.7|561
1627039800000|2021-07-23 11:30:00|13723.7|13722.8|13726.2|13725.3|13727.1|13725.9|13720.5|13719.4|756
1627040100000|2021-07-23 11:35:00|13726.5|13725|13729.6|13728.7|13732.1|13731|13725.7|13724.3|589
1627040400000|2021-07-23 11:40:00|13729.9|13728.4|13727.3|13726.4|13731.3|13730.3|13727|13725.8|594
1627040700000|2021-07-23 11:45:00|13727.8|13726.3|13730.3|13728.8|13730.5|13729.2|13727.5|13726.2|560
1627041000000|2021-07-23 11:50:00|13729.9|13729|13735.8|13734.3|13736.3|13735.4|13729.9|13728.6|706
1627041300000|2021-07-23 11:55:00|13735.7|13734.2|13736.1|13734.6|13738|13736.5|13733.9|13732.7|675
1627041600000|2021-07-23 12:00:00|13735.7|13734.8|13750.1|13748.6|13751.8|13750.4|13735.6|13734.4|812
1627041900000|2021-07-23 12:05:00|13750.3|13748.8|13753.7|13752.8|13760.5|13759.2|13750.1|13748.8|935
1627042200000|2021-07-23 12:10:00|13753.9|13752.4|13756.5|13755|13757.5|13756.3|13753.1|13751.9|695
1627042500000|2021-07-23 12:15:00|13756.9|13756|13757|13755.5|13758.5|13757.3|13753.7|13752.4|654
1627042800000|2021-07-23 12:20:00|13757.4|13755.9|13760.2|13759.3|13760.4|13759.4|13755|13753.8|707
1627043100000|2021-07-23 12:25:00|13760.1|13759.2|13764.3|13762.8|13765.2|13764.3|13759.4|13758.4|801
1627043400000|2021-07-23 12:30:00|13764.4|13762.9|13759|13758.1|13765|13764|13758.1|13756.8|725
1627043700000|2021-07-23 12:35:00|13758.6|13757.5|13759.3|13758.4|13761.4|13760.2|13757.4|13756.4|558
1627044000000|2021-07-23 12:40:00|13759.1|13758.2|13762.6|13761.7|13763.8|13762.3|13757.5|13756.6|685
1627044300000|2021-07-23 12:45:00|13762.5|13761.6|13764.4|13762.9|13765.9|13764.4|13761.9|13760.6|615
1627044600000|2021-07-23 12:50:00|13763.8|13762.7|13760.1|13759.2|13764|13762.8|13760.1|13758.9|550
1627044900000|2021-07-23 12:55:00|13760.3|13759.4|13767.7|13766.8|13768.8|13767.7|13760.2|13759.3|759
1627045200000|2021-07-23 13:00:00|13767.8|13766.9|13768.5|13767.6|13770.6|13769.7|13766.5|13765.2|777
1627045500000|2021-07-23 13:05:00|13768.8|13767.3|13770.5|13769.6|13773|13771.9|13767.2|13766.1|691
1627045800000|2021-07-23 13:10:00|13770.8|13769.3|13767.6|13766.1|13773.8|13772.6|13766.8|13765.9|714
1627046100000|2021-07-23 13:15:00|13767.7|13766.2|13765.5|13764|13770.8|13769.9|13765.2|13763.9|711
1627046400000|2021-07-23 13:20:00|13765.6|13764.1|13770|13768.5|13770.1|13768.7|13765.3|13763.8|681
1627046700000|2021-07-23 13:25:00|13769.9|13768.4|13763.6|13762.1|13770.1|13768.6|13760.9|13759.4|750
1627047000000|2021-07-23 13:30:00|13763.7|13762.2|13760.4|13758.9|13763.8|13762.7|13759.1|13757.6|1107
1627047300000|2021-07-23 13:35:00|13760.5|13759|13757.3|13756.4|13762.2|13760.9|13756.4|13755.2|985
1627047600000|2021-07-23 13:40:00|13757.2|13756.3|13758.8|13757.3|13759.9|13758.8|13756.2|13755|1098
1627047900000|2021-07-23 13:45:00|13759.1|13757.6|13758.9|13757.4|13762.5|13761.1|13758.1|13756.8|1020
1627048200000|2021-07-23 13:50:00|13758.5|13757.6|13751.6|13750.7|13758.7|13757.7|13750.7|13749.7|1002
1627048500000|2021-07-23 13:55:00|13751.4|13750.5|13751.4|13750.5|13754|13752.9|13749.5|13748.2|880
1627048800000|2021-07-23 14:00:00|13751.5|13750.6|13752.4|13751.5|13753.6|13752.5|13750.5|13749.4|913
1627049100000|2021-07-23 14:05:00|13752.3|13751.4|13751.3|13749.8|13753.4|13752.5|13749.9|13749|618
1627049400000|2021-07-23 14:10:00|13751.4|13749.9|13750.2|13749.3|13751.9|13750.9|13749.6|13748.5|676
1627049700000|2021-07-23 14:15:00|13750.3|13749.4|13748.1|13747.2|13752.2|13751.3|13748|13746.9|742
1627050000000|2021-07-23 14:20:00|13748.5|13747|13748.7|13747.8|13749.9|13748.7|13746|13745.1|741
1627050300000|2021-07-23 14:25:00|13748.6|13747.7|13747.3|13746.4|13750.6|13749.6|13746.1|13745.2|746
1627050600000|2021-07-23 14:30:00|13747.4|13746.5|13752.6|13751.7|13754.3|13753.4|13745.7|13744.8|920
1627050900000|2021-07-23 14:35:00|13752.8|13751.3|13748.3|13746.8|13753.9|13753|13747.3|13746.2|864
1627051200000|2021-07-23 14:40:00|13748.1|13747.2|13749.5|13748.6|13753.8|13752.7|13747.6|13746.4|939
1627051500000|2021-07-23 14:45:00|13749.4|13748.5|13752.7|13751.8|13754.3|13753.2|13745.6|13744.1|1061
1627051800000|2021-07-23 14:50:00|13752.8|13751.9|13745.4|13743.9|13754.1|13753.2|13744.6|13743.6|920
1627052100000|2021-07-23 14:55:00|13745.1|13744.2|13751.2|13750.3|13753.6|13752.7|13744.7|13743.5|777
1627052400000|2021-07-23 15:00:00|13750.8|13749.9|13760.6|13759.7|13760.8|13759.9|13750.5|13749.4|739
1627052700000|2021-07-23 15:05:00|13760.7|13759.8|13757.8|13756.9|13761.3|13760.4|13756.9|13755.7|549
1627053000000|2021-07-23 15:10:00|13757.7|13756.8|13759.9|13758.4|13760|13758.9|13753.3|13752.4|544
1627053300000|2021-07-23 15:15:00|13759.8|13758.3|13755.4|13753.9|13760.6|13759.7|13754.1|13752.9|570
1627053600000|2021-07-23 15:20:00|13755.5|13754|13753.9|13752.4|13756.9|13755.8|13752.3|13751.4|503
1627053900000|2021-07-23 15:25:00|13753.8|13752.9|13758.4|13757.5|13761|13759.9|13753.6|13752.7|510
1627054200000|2021-07-23 15:30:00|13758.3|13757.4|13753.5|13752.6|13761.9|13761|13753|13752.1|477
1627054500000|2021-07-23 15:35:00|13753.7|13752.8|13752.3|13751.4|13756.7|13755.5|13751.7|13750.8|512
1627054800000|2021-07-23 15:40:00|13752.6|13751.1|13755.5|13754.6|13757.7|13756.7|13752.1|13750.9|572
1627055100000|2021-07-23 15:45:00|13755.4|13754.5|13758.5|13757.6|13759|13757.8|13754.7|13753.8|465
1627055400000|2021-07-23 15:50:00|13758.6|13757.7|13755.2|13754.3|13759.3|13758|13755.1|13753.9|512
1627055700000|2021-07-23 15:55:00|13755.1|13754.2|13749.9|13749|13757.9|13756.5|13749.8|13748.5|696
1627056000000|2021-07-23 16:00:00|13750.1|13748.6|13749.3|13748.4|13751.6|13750.5|13748.8|13747.4|656
1627056300000|2021-07-23 16:05:00|13749.1|13748.2|13754|13753.1|13754.9|13753.9|13749.1|13748.2|360
1627056600000|2021-07-23 16:10:00|13754.1|13753.2|13754.3|13753.4|13755.3|13754|13753.1|13752|349
1627056900000|2021-07-23 16:15:00|13754.2|13753.3|13751.7|13750.8|13755.1|13754|13751|13749.8|438
1627057200000|2021-07-23 16:20:00|13751.6|13750.7|13752|13751.1|13753|13751.7|13750.5|13749.5|388
1627057500000|2021-07-23 16:25:00|13752.1|13751.2|13753.6|13752.1|13753.7|13752.8|13749.9|13748.8|433
1627057800000|2021-07-23 16:30:00|13753.7|13752.2|13755.1|13754.2|13757.5|13756.3|13753.3|13752.2|456
1627058100000|2021-07-23 16:35:00|13755.2|13754.3|13755.7|13754.8|13758.4|13757.2|13754.9|13754|290
1627058400000|2021-07-23 16:40:00|13755.9|13755|13758.3|13756.8|13758.7|13757.5|13755.6|13754.7|379
1627058700000|2021-07-23 16:45:00|13757.6|13756.7|13757.2|13756.3|13758.5|13757.1|13756.4|13755.3|355
1627059000000|2021-07-23 16:50:00|13757.3|13756.4|13758.6|13757.7|13758.9|13757.8|13756.6|13755.7|292
1627059300000|2021-07-23 16:55:00|13758.5|13757.6|13759.1|13758.2|13761.9|13760.8|13758.4|13757.1|399
1627059600000|2021-07-23 17:00:00|13759.2|13758.3|13760.5|13759|13761.9|13760.4|13758.5|13757.6|445
1627059900000|2021-07-23 17:05:00|13760.6|13759.1|13760.2|13758.7|13761.8|13760.6|13759.5|13758.1|363
1627060200000|2021-07-23 17:10:00|13760.3|13758.8|13760.3|13758.8|13761.5|13760|13759.8|13758.5|356
1627060500000|2021-07-23 17:15:00|13760.1|13759.2|13760.5|13759|13761|13759.9|13759.7|13758.5|312
1627060800000|2021-07-23 17:20:00|13760.6|13759.1|13761.2|13759.7|13761.6|13760.4|13759.8|13758.8|317
1627061100000|2021-07-23 17:25:00|13761.1|13760.3|13761.6|13760.1|13761.7|13760.5|13759.4|13758.4|383
1627061400000|2021-07-23 17:30:00|13761.3|13760.4|13763.7|13762.8|13763.8|13762.9|13761.1|13760|362
1627061700000|2021-07-23 17:35:00|13763.6|13762.7|13760.1|13759.2|13763.7|13762.8|13759.6|13758.6|293
1627062000000|2021-07-23 17:40:00|13760|13759.1|13760.4|13759.5|13761|13759.8|13759.5|13758.5|236
1627062300000|2021-07-23 17:45:00|13760.9|13760|13762.4|13761.5|13762.8|13761.6|13759.6|13758.6|211
1627062600000|2021-07-23 17:50:00|13762.5|13761.6|13760.4|13759.5|13762.9|13761.6|13760|13758.5|230
1627062900000|2021-07-23 17:55:00|13760.3|13759.4|13760.3|13759.4|13761.5|13760.3|13759.4|13758.1|303
1627063200000|2021-07-23 18:00:00|13760.6|13759.1|13757.3|13755.8|13761.1|13759.7|13757.1|13755.7|360
1627063500000|2021-07-23 18:05:00|13757.2|13755.7|13756.1|13755.2|13757.4|13756.1|13754.9|13753.6|274
1627063800000|2021-07-23 18:10:00|13756.2|13755.3|13756.3|13755.4|13756.7|13755.6|13755.9|13754.8|228
1627064100000|2021-07-23 18:15:00|13756.4|13755.5|13755.9|13755|13756.7|13755.5|13755.7|13754.7|182
1627064400000|2021-07-23 18:20:00|13756|13755.1|13755.6|13754.7|13757.6|13756.4|13755.5|13754.2|241
1627064700000|2021-07-23 18:25:00|13755.5|13754.6|13756.6|13755.1|13756.8|13755.6|13755.4|13754.2|281
1627065000000|2021-07-23 18:30:00|13756.8|13755.3|13755.4|13754.5|13756.8|13755.6|13754.9|13753.7|301
1627065300000|2021-07-23 18:35:00|13755.2|13754.3|13755|13754.1|13755.8|13754.9|13754.4|13753.1|267
1627065600000|2021-07-23 18:40:00|13755.1|13754.2|13754.6|13753.7|13755.1|13754.2|13753.6|13752.3|185
1627065900000|2021-07-23 18:45:00|13754.4|13753.5|13755.2|13754.3|13755.4|13754.3|13753.5|13752.6|245
1627066200000|2021-07-23 18:50:00|13755.3|13754.4|13754.5|13753.6|13756.2|13755|13754.4|13753.4|265
1627066500000|2021-07-23 18:55:00|13754.3|13753.4|13754.1|13753.2|13754.5|13753.6|13751.2|13750.1|480
1627066800000|2021-07-23 19:00:00|13753.8|13752.9|13753.3|13752.4|13754.6|13753.7|13752.7|13751.8|360
1627067100000|2021-07-23 19:05:00|13753.2|13752.3|13754.4|13753.5|13754.6|13753.6|13753.2|13751.9|294
1627067400000|2021-07-23 19:10:00|13754.2|13753.3|13753.4|13752.5|13754.4|13753.5|13753.1|13751.9|290
1627067700000|2021-07-23 19:15:00|13753.3|13752.4|13753.3|13752.4|13754.1|13752.7|13752.6|13751.1|341
1627068000000|2021-07-23 19:20:00|13753.2|13752.3|13751.6|13750.1|13754.3|13752.8|13751.6|13750.1|317
1627068300000|2021-07-23 19:25:00|13751.7|13750.2|13750.4|13749.5|13752|13750.7|13749.5|13748.3|305
1627068600000|2021-07-23 19:30:00|13750.3|13749.4|13751.2|13750.3|13752.1|13750.7|13750|13748.9|288
1627068900000|2021-07-23 19:35:00|13751.3|13750.4|13753.4|13752.5|13754.3|13753.4|13751.2|13750|293
1627069200000|2021-07-23 19:40:00|13753.5|13752.6|13754.5|13753|13755.4|13754.5|13753.2|13752.1|281
1627069500000|2021-07-23 19:45:00|13754.6|13753.1|13753.5|13752.6|13755.2|13754.3|13753.1|13751.9|260
1627069800000|2021-07-23 19:50:00|13753.4|13752.5|13752.7|13751.2|13753.9|13753|13752|13750.8|344
1627070100000|2021-07-23 19:55:00|13752.6|13751.1|13750.5|13749|13752.6|13751.5|13749.8|13748.8|392
1627070400000|2021-07-23 20:00:00|13750.4|13748.9|13750.6|13749.1|13751.9|13750.5|13749.7|13748.2|337
1627070700000|2021-07-23 20:05:00|13750.5|13749|13750.4|13748.9|13751.1|13749.6|13750.2|13748.7|174
1627071000000|2021-07-23 20:10:00|13749.9|13748.4|13750.7|13749.2|13751.5|13750|13749.8|13748.3|158
1627071300000|2021-07-23 20:15:00|13750.8|13749.3|13752.5|13751|13752.9|13751.4|13750.5|13749|134
1627071600000|2021-07-23 20:20:00|13752.3|13750.8|13751.5|13750|13752.9|13751.4|13751.3|13749.8|185
1627071900000|2021-07-23 20:25:00|13751.6|13750.1|13751.7|13750.2|13752|13750.5|13751|13749.5|147
1627072200000|2021-07-23 20:30:00|13751.6|13750.1|13750.4|13748.9|13751.8|13750.3|13750.4|13748.9|110
1627072500000|2021-07-23 20:35:00|13750.5|13749|13749.5|13748|13750.9|13749.4|13749|13747.5|114
1627072800000|2021-07-23 20:40:00|13749.4|13747.9|13747.5|13746|13749.5|13748|13747.2|13745.7|184
1627073100000|2021-07-23 20:45:00|13747.6|13746.1|13750.6|13749.1|13750.9|13749.4|13747.3|13745.8|198
1627073400000|2021-07-23 20:50:00|13750.7|13749.2|13747.5|13746|13750.8|13749.3|13747.5|13746|234
1627073700000|2021-07-23 20:55:00|13747.6|13746.1|13751.5|13740.5|13756.1|13747.4|13746.4|13740.1|298
1627243200000|2021-07-25 20:00:00|13771.5|13750.5|13769.7|13748.7|13771.6|13750.6|13768.7|13747.7|18
1627243500000|2021-07-25 20:05:00|13770.3|13749.3|13769.7|13748.7|13771.5|13750.5|13769.7|13748.7|4
1627243800000|2021-07-25 20:10:00|13769.9|13748.9|13769.7|13748.7|13769.9|13748.9|13769.7|13748.7|2
1627244100000|2021-07-25 20:15:00|13772|13751|13770.1|13749.1|13772.6|13751.6|13769.1|13748.1|15
1627244400000|2021-07-25 20:20:00|13771.4|13750.4|13769.7|13748.7|13771.4|13750.4|13769.4|13748.4|7
1627244700000|2021-07-25 20:25:00|13768.4|13747.4|13771.6|13750.6|13771.6|13750.6|13768.4|13747.4|5
1627245000000|2021-07-25 20:30:00|13771.5|13750.5|13771.5|13750.5|13771.5|13750.5|13771.5|13750.5|1
1627245300000|2021-07-25 20:35:00|13768.9|13747.9|13769.7|13748.7|13771.5|13750.5|13768.9|13747.9|3
1627245600000|2021-07-25 20:40:00|13771.5|13750.5|13769.7|13748.7|13772.4|13751.4|13768.9|13747.9|8
1627245900000|2021-07-25 20:45:00|13768.9|13747.9|13771.5|13750.5|13771.5|13750.5|13768.9|13747.9|3
1627246200000|2021-07-25 20:50:00|13771.8|13750.8|13771.5|13750.5|13771.8|13750.8|13769.7|13748.7|9
1627246500000|2021-07-25 20:55:00|13771.8|13750.8|13771.5|13750.5|13772|13751|13769.7|13748.7|17
1627246800000|2021-07-25 21:00:00|13768|13747|13765.4|13744.4|13771.2|13750.2|13764|13743|86
1627247100000|2021-07-25 21:05:00|13765.3|13744.3|13760.1|13739.1|13770.4|13749.4|13760|13739|204
1627247400000|2021-07-25 21:10:00|13765.8|13744.8|13764.5|13743.5|13771.3|13755.4|13762|13741|110
1627247700000|2021-07-25 21:15:00|13762.7|13741.7|13765|13744|13767.2|13747.7|13762.2|13741.2|90
1627248000000|2021-07-25 21:20:00|13764.1|13744.5|13767.2|13751.2|13769.8|13751.6|13762.2|13744.5|278
1627248300000|2021-07-25 21:25:00|13765.5|13749.5|13766.8|13750.8|13768.7|13752.7|13761.5|13745.5|257
1627248600000|2021-07-25 21:30:00|13766.5|13750.5|13760|13744|13773.3|13757.3|13757.1|13741.1|460
1627248900000|2021-07-25 21:35:00|13760.2|13745.3|13758.4|13747.4|13760.9|13747.4|13757|13741|123
1627249200000|2021-07-25 21:40:00|13758.3|13747.3|13760.4|13749.4|13762.4|13751.4|13755.8|13744.8|138
1627249500000|2021-07-25 21:45:00|13760.9|13749.9|13761.6|13750.6|13763|13752|13760.8|13749.8|126
1627249800000|2021-07-25 21:50:00|13761|13750|13761.8|13750.8|13762.3|13751.3|13760.1|13749.1|87
1627250100000|2021-07-25 21:55:00|13761.6|13750.6|13762.4|13751.4|13762.6|13751.6|13758.5|13747.5|80
1627250400000|2021-07-25 22:00:00|13762.7|13751.7|13760|13754.7|13764.4|13755.8|13756.8|13746.6|613
1627250700000|2021-07-25 22:05:00|13759.9|13754.5|13763.7|13759.2|13764.6|13760.4|13759.1|13754.4|522
1627251000000|2021-07-25 22:10:00|13763.6|13759.1|13762.2|13758.5|13763.9|13759.8|13761.3|13756.7|274
1627251300000|2021-07-25 22:15:00|13762.8|13758.2|13762.3|13758.6|13763.6|13759.6|13760|13754.4|467
1627251600000|2021-07-25 22:20:00|13762.2|13758.3|13764.5|13760.9|13766|13763.4|13762.1|13757.9|522
1627251900000|2021-07-25 22:25:00|13764.4|13760.8|13763.2|13760.3|13765.3|13761.7|13762.7|13759.6|273
1627252200000|2021-07-25 22:30:00|13763.4|13759.8|13760.9|13756.5|13763.9|13760.7|13759.2|13755.6|401
1627252500000|2021-07-25 22:35:00|13760.7|13756.8|13760.3|13756.8|13761.5|13758.5|13759.7|13756.5|274
1627252800000|2021-07-25 22:40:00|13760.1|13756.9|13761.2|13758.1|13762.4|13759.1|13759.7|13756.4|295
1627253100000|2021-07-25 22:45:00|13761.6|13757.8|13760.9|13758.8|13762.2|13759.2|13760.7|13757.3|324
1627253400000|2021-07-25 22:50:00|13761.1|13758.5|13760.5|13757.4|13762.1|13759.1|13759.4|13756.4|345
1627253700000|2021-07-25 22:55:00|13760.6|13757.3|13761.3|13757.6|13762.7|13759.2|13759.6|13756|307
1627254000000|2021-07-25 23:00:00|13761.9|13757.2|13758.8|13757.3|13761.9|13759.2|13756.8|13754.5|260
1627254300000|2021-07-25 23:05:00|13759.2|13756.9|13758.8|13757.3|13760.4|13758.3|13758.5|13756.6|140
1627254600000|2021-07-25 23:10:00|13758.6|13757.1|13760.6|13759.1|13762.4|13760.6|13758.6|13757.1|169
1627254900000|2021-07-25 23:15:00|13760.7|13759.2|13760.7|13759.2|13761.1|13759.6|13760.4|13758.9|85
1627255200000|2021-07-25 23:20:00|13760.6|13759.1|13759.3|13757.8|13761.4|13759.6|13758.8|13757.1|87
1627255500000|2021-07-25 23:25:00|13759.2|13757.7|13760|13758.5|13760.6|13758.6|13758.6|13756.8|171
1627255800000|2021-07-25 23:30:00|13759.8|13758.3|13758.7|13757.2|13760.2|13758.5|13758.6|13757.1|109
1627256100000|2021-07-25 23:35:00|13759|13757.5|13761.4|13759.9|13761.8|13760.3|13758.7|13757.2|258
1627256400000|2021-07-25 23:40:00|13761.5|13760|13759.3|13757.8|13761.7|13760.2|13759.1|13757.5|209
1627256700000|2021-07-25 23:45:00|13759.2|13757.7|13756.7|13755.2|13759.2|13757.7|13756.7|13755.2|253
1627257000000|2021-07-25 23:50:00|13757.1|13755.6|13759.3|13757.8|13759.4|13757.9|13757|13755.5|157
1627257300000|2021-07-25 23:55:00|13759.4|13757.9|13757.8|13756.3|13760.1|13758.6|13756.7|13755.2|253
1627257600000|2021-07-26 00:00:00|13757.9|13756.4|13753.9|13752.4|13758.9|13757.4|13751.6|13750.1|450
1627257900000|2021-07-26 00:05:00|13754.1|13752.6|13751|13749.5|13754.7|13753.2|13749.7|13748.5|454
1627258200000|2021-07-26 00:10:00|13750.9|13749.4|13753.6|13752.1|13754.9|13753.4|13750.9|13749.4|395
1627258500000|2021-07-26 00:15:00|13753.5|13752|13749.4|13748.5|13754|13752.5|13748.9|13747.4|506
1627258800000|2021-07-26 00:20:00|13749.3|13748.4|13748.9|13747.4|13751.2|13750|13747.7|13746.3|585
1627259100000|2021-07-26 00:25:00|13748.8|13747.9|13748.8|13747.3|13750|13748.6|13747.4|13746.1|509
1627259400000|2021-07-26 00:30:00|13748.9|13747.4|13748.9|13747.4|13750.4|13749|13748.4|13746.9|254
1627259700000|2021-07-26 00:35:00|13749|13747.5|13746.4|13744.9|13749|13747.6|13745.7|13744.5|338
1627260000000|2021-07-26 00:40:00|13746.3|13744.8|13746.8|13745.9|13747.9|13746.7|13745.6|13744.3|321
1627260300000|2021-07-26 00:45:00|13746.9|13746|13743.6|13742.1|13747.2|13746|13741.5|13740|406
1627260600000|2021-07-26 00:50:00|13743.4|13742.5|13744.9|13743.4|13745.2|13744|13743.2|13742|411
1627260900000|2021-07-26 00:55:00|13745|13743.5|13747.7|13746.8|13748.1|13747|13743.6|13742.1|397
1627261200000|2021-07-26 01:00:00|13747.8|13746.9|13747.5|13746.6|13748.9|13747.4|13747|13745.5|367
1627261500000|2021-07-26 01:05:00|13747.7|13746.2|13748|13746.5|13750.2|13748.7|13747.1|13745.6|455
1627261800000|2021-07-26 01:10:00|13748.1|13746.6|13745.1|13743.6|13748.1|13746.6|13742.2|13740.7|650
1627262100000|2021-07-26 01:15:00|13745|13743.5|13750|13748.5|13750.2|13749.2|13744.3|13742.8|658
1627262400000|2021-07-26 01:20:00|13749.8|13748.9|13750.7|13749.2|13751.8|13750.6|13748.3|13747.1|681
1627262700000|2021-07-26 01:25:00|13750.6|13749.1|13750.5|13749|13751|13749.6|13748.4|13747.1|426
1627263000000|2021-07-26 01:30:00|13750.6|13749.1|13749.3|13747.8|13750.6|13749.1|13746.4|13745|490
1627263300000|2021-07-26 01:35:00|13749.2|13747.7|13746.4|13744.9|13749.8|13748.3|13745.8|13744.6|502
1627263600000|2021-07-26 01:40:00|13746.1|13745.2|13748.6|13747.1|13749.9|13748.6|13745.8|13744.3|488
1627263900000|2021-07-26 01:45:00|13748.5|13747|13752.6|13751.1|13752.9|13751.4|13748.3|13747|427
1627264200000|2021-07-26 01:50:00|13752.1|13751.2|13751.6|13750.1|13752.9|13751.7|13751.2|13749.9|376
1627264500000|2021-07-26 01:55:00|13751.3|13750.4|13751.7|13750.2|13752.9|13751.8|13750.5|13749.3|456
1627264800000|2021-07-26 02:00:00|13751.8|13750.3|13755.8|13754.3|13755.9|13754.8|13751.3|13750.2|457
1627265100000|2021-07-26 02:05:00|13755.7|13754.2|13755.5|13754.6|13757|13755.9|13754.7|13753.2|392
1627265400000|2021-07-26 02:10:00|13755.8|13754.3|13756|13754.5|13756.3|13755.4|13754.4|13753.2|540
1627265700000|2021-07-26 02:15:00|13755.7|13754.8|13753.7|13752.2|13756.1|13754.8|13752.6|13751.1|478
1627266000000|2021-07-26 02:20:00|13753.6|13752.1|13754.5|13753|13754.7|13753.3|13752.4|13751.2|466
1627266300000|2021-07-26 02:25:00|13754.7|13753.2|13753.5|13752|13755|13753.7|13753.3|13751.8|453
1627266600000|2021-07-26 02:30:00|13753.6|13752.1|13752.6|13751.1|13753.8|13752.3|13751.8|13750.5|424
1627266900000|2021-07-26 02:35:00|13752.5|13751|13752.6|13751.1|13753.2|13752|13752|13750.8|250
1627267200000|2021-07-26 02:40:00|13752.5|13751|13751.4|13749.9|13752.9|13751.8|13750.5|13749.2|304
1627267500000|2021-07-26 02:45:00|13751.5|13750|13752.7|13751.2|13752.8|13751.6|13750.5|13749|273
1627267800000|2021-07-26 02:50:00|13752.8|13751.3|13748.9|13747.4|13752.9|13751.4|13748.8|13747.4|340
1627268100000|2021-07-26 02:55:00|13749|13747.5|13747|13745.5|13749.4|13748.2|13746.2|13745|427
1627268400000|2021-07-26 03:00:00|13746.9|13745.4|13746.4|13744.9|13746.9|13745.6|13742|13740.8|438
1627268700000|2021-07-26 03:05:00|13746.5|13745|13747.4|13745.9|13747.9|13746.4|13744.7|13743.3|252
1627269000000|2021-07-26 03:10:00|13747.5|13746|13747.6|13746.1|13749.3|13747.8|13746.7|13745.4|280
1627269300000|2021-07-26 03:15:00|13747.4|13746.5|13750|13748.5|13750.1|13749|13747.3|13746.1|316
1627269600000|2021-07-26 03:20:00|13749.9|13748.4|13748.9|13747.4|13750.8|13749.5|13748.6|13747.1|323
1627269900000|2021-07-26 03:25:00|13748.8|13747.3|13748.6|13747.1|13749|13747.8|13747.6|13746.1|215
1627270200000|2021-07-26 03:30:00|13748.7|13747.2|13749.6|13748.1|13749.6|13748.4|13747.1|13746|204
1627270500000|2021-07-26 03:35:00|13749.7|13748.2|13749.6|13748.1|13749.8|13748.3|13748.3|13746.9|181
1627270800000|2021-07-26 03:40:00|13749.7|13748.2|13748.2|13747.3|13749.9|13748.5|13747.9|13746.4|205
1627271100000|2021-07-26 03:45:00|13748.3|13747.4|13747.8|13746.3|13748.8|13747.4|13747.3|13745.8|197
1627271400000|2021-07-26 03:50:00|13747.9|13746.4|13747.5|13746|13748.7|13747.2|13746.8|13745.5|258
1627271700000|2021-07-26 03:55:00|13747.4|13745.9|13748.5|13747.6|13749.8|13748.7|13746.9|13745.5|216
1627272000000|2021-07-26 04:00:00|13748.8|13747.3|13749.9|13748.4|13750|13748.8|13748.7|13747.2|182
1627272300000|2021-07-26 04:05:00|13749.8|13748.3|13749.7|13748.2|13750|13748.5|13749.6|13748.1|112
1627272600000|2021-07-26 04:10:00|13749.8|13748.3|13748.7|13747.2|13749.9|13748.8|13748.6|13747.1|157
1627272900000|2021-07-26 04:15:00|13748.8|13747.3|13747.9|13746.4|13749.1|13747.6|13747.6|13746.2|158
1627273200000|2021-07-26 04:20:00|13747.8|13746.3|13748.8|13747.3|13749|13747.8|13747.5|13746|162
1627273500000|2021-07-26 04:25:00|13748.7|13747.2|13748.9|13747.4|13749.8|13748.6|13747.8|13746.6|205
1627273800000|2021-07-26 04:30:00|13749|13747.5|13751.7|13750.2|13751.9|13750.5|13747.9|13746.4|188
1627274100000|2021-07-26 04:35:00|13751.6|13750.1|13754.7|13753.8|13755.3|13753.9|13750.7|13749.2|217
1627274400000|2021-07-26 04:40:00|13754.8|13753.3|13756.2|13754.7|13756.4|13755|13753|13751.6|248
1627274700000|2021-07-26 04:45:00|13756.3|13754.8|13754.8|13753.3|13756.3|13754.8|13753.6|13752.4|218
1627275000000|2021-07-26 04:50:00|13754.9|13753.4|13754.4|13753.5|13755|13753.7|13753.6|13752.4|166
1627275300000|2021-07-26 04:55:00|13754.7|13753.2|13754.9|13753.4|13755.9|13754.7|13754|13753|196
1627275600000|2021-07-26 05:00:00|13754.8|13753.3|13754.6|13753.1|13755|13753.8|13753.5|13752.1|258
1627275900000|2021-07-26 05:05:00|13754.7|13753.2|13755.9|13754.4|13756|13754.8|13754.3|13753|218
1627276200000|2021-07-26 05:10:00|13755.8|13754.3|13754.9|13753.4|13756.7|13755.6|13754.7|13753.3|247
1627276500000|2021-07-26 05:15:00|13755.1|13753.6|13755.9|13755|13756.6|13755.4|13755|13753.5|237
1627276800000|2021-07-26 05:20:00|13756.2|13754.7|13758.8|13757.3|13759.9|13758.4|13755.5|13754.2|279
1627277100000|2021-07-26 05:25:00|13758.9|13757.4|13756.9|13755.4|13758.9|13757.4|13756.6|13755.2|263
1627277400000|2021-07-26 05:30:00|13757|13755.5|13754.8|13753.9|13757|13755.5|13753.7|13752.4|454
1627277700000|2021-07-26 05:35:00|13754.7|13753.8|13756.5|13755|13756.5|13755|13753.3|13751.8|286
1627278000000|2021-07-26 05:40:00|13756.6|13755.1|13754|13752.5|13756.6|13755.1|13753.6|13752.1|289
1627278300000|2021-07-26 05:45:00|13753.9|13752.4|13756.9|13756|13757.7|13756.4|13753.3|13752.1|336
1627278600000|2021-07-26 05:50:00|13757.2|13755.7|13761.8|13760.3|13762.1|13760.6|13756.8|13755.5|342
1627278900000|2021-07-26 05:55:00|13761.7|13760.2|13760.7|13759.2|13762.1|13760.8|13759.2|13758.1|364
1627279200000|2021-07-26 06:00:00|13760.6|13759.1|13755.3|13753.8|13760.6|13759.1|13753.9|13752.4|507
1627279500000|2021-07-26 06:05:00|13754.9|13753.4|13745.7|13744.2|13755.2|13754.3|13744.9|13743.4|597
1627279800000|2021-07-26 06:10:00|13745.8|13744.3|13747.6|13746.1|13750|13748.5|13744.6|13743.5|607
1627280100000|2021-07-26 06:15:00|13747.5|13746|13739.1|13737.6|13747.8|13746.3|13738.1|13736.6|593
1627280400000|2021-07-26 06:20:00|13738.9|13737.4|13742.8|13741.3|13744.7|13743.2|13738.5|13737|456
1627280700000|2021-07-26 06:25:00|13742.9|13741.4|13747.3|13745.8|13747.4|13745.9|13742.5|13741.4|571
1627281000000|2021-07-26 06:30:00|13747.2|13745.7|13752.1|13750.6|13752.7|13751.2|13746.6|13745.3|450
1627281300000|2021-07-26 06:35:00|13752|13750.5|13743.9|13742.4|13752.1|13750.6|13743.5|13742.3|425
1627281600000|2021-07-26 06:40:00|13743.8|13742.3|13742.6|13741.1|13749.3|13748|13741.8|13740.6|478
1627281900000|2021-07-26 06:45:00|13742.7|13741.2|13741.9|13741|13742.9|13741.6|13737.5|13736.3|709
1627282200000|2021-07-26 06:50:00|13742|13741.1|13743.5|13742|13743.6|13742.6|13738.5|13737.6|596
1627282500000|2021-07-26 06:55:00|13743.4|13741.9|13749.5|13748.6|13751.8|13750.8|13742.3|13741.2|692
1627282800000|2021-07-26 07:00:00|13749.4|13748.5|13749.3|13748.4|13756|13754.8|13747|13746|987
1627283100000|2021-07-26 07:05:00|13749.2|13748.3|13752.3|13751.4|13753.8|13752.3|13740.1|13739.2|923
1627283400000|2021-07-26 07:10:00|13751.9|13751|13753|13752.1|13753.8|13752.4|13746.3|13745.1|857
1627283700000|2021-07-26 07:15:00|13753.4|13751.9|13762.3|13761.4|13763.3|13762.3|13752.6|13751.4|761
1627284000000|2021-07-26 07:20:00|13762.4|13761.5|13764.4|13763.5|13766.1|13764.9|13759.3|13758.1|888
1627284300000|2021-07-26 07:25:00|13764.3|13763.4|13765.2|13764.3|13766.3|13765.4|13761.3|13760.1|963
1627284600000|2021-07-26 07:30:00|13765.1|13763.6|13770.7|13769.2|13773.8|13772.7|13764.6|13763.4|883
1627284900000|2021-07-26 07:35:00|13770.8|13769.3|13770|13768.5|13772.6|13771.5|13764.6|13763.5|763
1627285200000|2021-07-26 07:40:00|13769.8|13768.9|13763.7|13762.2|13770.8|13769.4|13763.3|13762.1|771
1627285500000|2021-07-26 07:45:00|13763.6|13762.1|13763.3|13762.4|13764.8|13763.8|13759.5|13758.3|667
1627285800000|2021-07-26 07:50:00|13763.4|13762.5|13759.6|13758.1|13765|13763.8|13757.1|13755.9|564
1627286100000|2021-07-26 07:55:00|13759.5|13758|13758.2|13756.7|13759.7|13758.2|13756.1|13755.2|596
1627286400000|2021-07-26 08:00:00|13758.8|13757.3|13755.6|13754.7|13759.3|13758.2|13747.7|13746.4|825
1627286700000|2021-07-26 08:05:00|13755.8|13754.9|13750.8|13749.3|13756.5|13755.6|13749.7|13748.6|916
1627287000000|2021-07-26 08:10:00|13750.9|13749.4|13745.6|13744.7|13751.7|13750.8|13745.1|13744.2|931
1627287300000|2021-07-26 08:15:00|13745.4|13744.5|13746.2|13744.7|13746.3|13745.1|13741.8|13740.5|862
1627287600000|2021-07-26 08:20:00|13746.1|13744.6|13750.6|13749.1|13751.1|13750.2|13744.2|13742.9|756
1627287900000|2021-07-26 08:25:00|13750.7|13749.2|13749.7|13748.8|13750.9|13750|13745.6|13744.6|658
1627288200000|2021-07-26 08:30:00|13749.6|13748.7|13762.3|13760.8|13762.3|13760.9|13748.5|13747.6|682
1627288500000|2021-07-26 08:35:00|13762.2|13760.7|13764.9|13763.4|13766|13764.6|13755.9|13755|857
1627288800000|2021-07-26 08:40:00|13765|13763.5|13770.4|13768.9|13770.7|13769.5|13764.9|13763.4|712
1627289100000|2021-07-26 08:45:00|13770.5|13769|13769.6|13768.7|13770.7|13769.5|13764.4|13763.3|593
1627289400000|2021-07-26 08:50:00|13769.7|13768.8|13767.3|13766.4|13771|13769.5|13767.2|13766.2|505
1627289700000|2021-07-26 08:55:00|13767.4|13766.5|13768.8|13767.3|13770.7|13769.6|13766.9|13765.8|585
1627290000000|2021-07-26 09:00:00|13768.5|13767.6|13771.6|13770.7|13772.3|13771.4|13764.4|13763.5|683
1627290300000|2021-07-26 09:05:00|13771.8|13770.9|13777|13775.5|13777.6|13776.1|13771.8|13770.9|720
1627290600000|2021-07-26 09:10:00|13777.1|13776.2|13777.6|13776.7|13778.1|13776.9|13772.5|13771.3|616
1627290900000|2021-07-26 09:15:00|13777.9|13776.4|13779.3|13778.4|13784.8|13783.3|13777.5|13776.4|645
1627291200000|2021-07-26 09:20:00|13779.6|13778.7|13782.5|13781.6|13782.8|13781.7|13778.6|13777.3|560
1627291500000|2021-07-26 09:25:00|13782.4|13781.5|13786.8|13785.3|13795.2|13793.7|13782.4|13781.5|802
1627291800000|2021-07-26 09:30:00|13786.9|13785.4|13791.8|13790.3|13793.1|13791.7|13785.6|13784.7|674
1627292100000|2021-07-26 09:35:00|13791.7|13790.2|13795.1|13793.6|13797.7|13796.3|13791.7|13790.2|662
1627292400000|2021-07-26 09:40:00|13794.6|13793.7|13796.7|13795.2|13798|13797.1|13793.6|13792.1|630
1627292700000|2021-07-26 09:45:00|13797.1|13796.2|13797.2|13795.7|13799.5|13798.3|13794.1|13792.8|636
1627293000000|2021-07-26 09:50:00|13797.1|13795.6|13796.4|13794.9|13799.2|13798.3|13794.5|13793.6|547
1627293300000|2021-07-26 09:55:00|13796.3|13794.8|13793.6|13792.7|13797.3|13795.8|13792.6|13791.5|519
1627293600000|2021-07-26 10:00:00|13793.5|13792.6|13799.1|13798.2|13799.9|13799|13793.5|13792|549
1627293900000|2021-07-26 10:05:00|13798.4|13797.5|13799.3|13798.4|13799.6|13798.5|13796.1|13794.8|472
1627294200000|2021-07-26 10:10:00|13799.7|13798.2|13797.1|13796.2|13799.7|13798.4|13796.1|13794.8|462
1627294500000|2021-07-26 10:15:00|13797.2|13796.3|13796|13795.1|13799.1|13798.2|13795.8|13794.8|573
1627294800000|2021-07-26 10:20:00|13796.1|13794.6|13799.2|13798.3|13799.5|13798.4|13794.5|13793.6|466
1627295100000|2021-07-26 10:25:00|13799.3|13798.4|13793.2|13791.7|13799.6|13798.5|13792.9|13791.4|359
1627295400000|2021-07-26 10:30:00|13793.1|13791.6|13793.4|13791.9|13795.6|13794.3|13792.9|13791.6|397
1627295700000|2021-07-26 10:35:00|13793.3|13791.8|13793.4|13792.5|13794.9|13793.4|13790.9|13789.5|463
1627296000000|2021-07-26 10:40:00|13793.3|13792.4|13794.5|13793|13794.6|13793.4|13791.4|13790.3|566
1627296300000|2021-07-26 10:45:00|13794.6|13793.1|13792.9|13792|13794.8|13793.7|13792.2|13790.9|466
1627296600000|2021-07-26 10:50:00|13793.2|13792.3|13787.2|13786.3|13793.4|13792.3|13787.1|13785.8|534
1627296900000|2021-07-26 10:55:00|13787|13786.1|13785.5|13784|13789.2|13787.9|13784|13782.8|618
1627297200000|2021-07-26 11:00:00|13784.7|13783.8|13783.3|13781.8|13787.6|13786.2|13779.9|13778.7|732
1627297500000|2021-07-26 11:05:00|13783.5|13782|13780|13779.1|13785.1|13783.6|13779.3|13778|530
1627297800000|2021-07-26 11:10:00|13780.2|13779.3|13784.7|13783.8|13785.8|13784.8|13778.9|13778|499
1627298100000|2021-07-26 11:15:00|13784.8|13783.9|13786|13784.5|13787.1|13785.9|13783.5|13782.4|357
1627298400000|2021-07-26 11:20:00|13785.9|13784.4|13785.9|13784.4|13787.9|13786.4|13781.6|13780.5|487
1627298700000|2021-07-26 11:25:00|13786|13784.5|13787.6|13786.7|13788.6|13787.5|13784.6|13783.2|446
1627299000000|2021-07-26 11:30:00|13787.8|13786.9|13789.6|13788.7|13795|13793.7|13786.7|13785.5|532
1627299300000|2021-07-26 11:35:00|13789.5|13788.6|13790.6|13789.7|13794|13792.7|13789.5|13788.4|564
1627299600000|2021-07-26 11:40:00|13790.7|13789.8|13796.6|13795.7|13797.8|13796.8|13788.8|13787.9|574
1627299900000|2021-07-26 11:45:00|13796.5|13795.6|13794.6|13793.7|13798.1|13797.2|13793.6|13792.3|597
1627300200000|2021-07-26 11:50:00|13794.5|13793.6|13792.5|13791.6|13796.1|13795.2|13789.7|13788.3|523
1627300500000|2021-07-26 11:55:00|13792.6|13791.7|13794.8|13793.9|13794.9|13794|13790.2|13789|530
1627300800000|2021-07-26 12:00:00|13795.4|13794.5|13800.4|13799.5|13801|13799.9|13795.1|13794.2|528
1627301100000|2021-07-26 12:05:00|13800.5|13799.6|13795.2|13794.3|13800.5|13799.6|13793.5|13792.3|431
1627301400000|2021-07-26 12:10:00|13795.3|13794.4|13791.5|13790|13796.2|13795.1|13788.4|13787.2|651
1627301700000|2021-07-26 12:15:00|13791.2|13790.3|13791.4|13790.5|13793.6|13792.3|13790|13788.9|614
1627302000000|2021-07-26 12:20:00|13791.3|13790.4|13793.2|13792.3|13793.6|13792.5|13790.1|13789.2|557
1627302300000|2021-07-26 12:25:00|13793.3|13792.4|13789.1|13788.2|13795.1|13794.2|13788.9|13787.7|440
1627302600000|2021-07-26 12:30:00|13789.2|13788.3|13784.6|13783.7|13789.6|13788.3|13784.2|13783.3|471
1627302900000|2021-07-26 12:35:00|13785.2|13784|13780.2|13779.3|13785.2|13784|13779.4|13778.2|538
1627303200000|2021-07-26 12:40:00|13780.3|13779.4|13781.7|13780.8|13784.2|13783|13778.5|13777.6|490
1627303500000|2021-07-26 12:45:00|13781.8|13780.9|13776.5|13775.6|13781.9|13781|13774.3|13773.1|617
1627303800000|2021-07-26 12:50:00|13776.6|13775.7|13775.5|13774.6|13777.2|13776.3|13774.1|13773.2|505
1627304100000|2021-07-26 12:55:00|13775.4|13774.5|13779.5|13778.6|13781.9|13781|13775.1|13774|549
1627304400000|2021-07-26 13:00:00|13779.8|13778.3|13780.9|13780|13781.9|13781|13777.7|13776.5|580
1627304700000|2021-07-26 13:05:00|13780.8|13779.9|13783.6|13782.7|13785.6|13784.5|13779.9|13778.8|693
1627305000000|2021-07-26 13:10:00|13783.5|13782.6|13785.8|13784.9|13786.9|13785.8|13781.4|13780.5|720
1627305300000|2021-07-26 13:15:00|13785.9|13785|13790.6|13789.7|13791.9|13790.8|13785.5|13784.6|611
1627305600000|2021-07-26 13:20:00|13790.9|13790|13790.5|13789.6|13792.3|13791.2|13788.4|13787.5|517
1627305900000|2021-07-26 13:25:00|13790.7|13789.8|13797.4|13796.5|13797.5|13796.6|13789.9|13789|467
1627306200000|2021-07-26 13:30:00|13797.6|13796.7|13816.4|13815.5|13817.8|13816.5|13796.8|13795.8|780
1627306500000|2021-07-26 13:35:00|13816.9|13815.4|13824.5|13823|13826.5|13825|13816.5|13815.1|890
1627306800000|2021-07-26 13:40:00|13824.4|13822.9|13816|13815.1|13825.7|13824.2|13815.1|13813.6|736
1627307100000|2021-07-26 13:45:00|13816.1|13814.6|13816.9|13816|13821.3|13819.8|13815.8|13814.6|613
1627307400000|2021-07-26 13:50:00|13817|13816.1|13818.9|13818|13819.3|13818.1|13813.9|13813|556
1627307700000|2021-07-26 13:55:00|13818.7|13817.8|13815.9|13814.4|13818.7|13817.8|13812.8|13811.7|642
1627308000000|2021-07-26 14:00:00|13816.3|13814.8|13817.2|13816.3|13821.6|13820.4|13815.6|13814.5|861
1627308300000|2021-07-26 14:05:00|13817.1|13816.2|13818.3|13817.4|13821.6|13820.4|13814.8|13813.9|823
1627308600000|2021-07-26 14:10:00|13818.2|13817.3|13822.2|13821.3|13823.7|13822.6|13817.3|13816.4|789
1627308900000|2021-07-26 14:15:00|13822.1|13821.2|13825.6|13824.7|13826.4|13825.5|13822.1|13821.1|863
1627309200000|2021-07-26 14:20:00|13825.5|13824.6|13823.3|13822.4|13826.4|13825.5|13821.3|13820.4|875
1627309500000|2021-07-26 14:25:00|13823.2|13822.3|13825.4|13823.9|13825.7|13824.8|13819.4|13818.5|715
1627309800000|2021-07-26 14:30:00|13825.5|13824|13823.7|13822.8|13825.7|13824.8|13819.2|13818.3|731
1627310100000|2021-07-26 14:35:00|13823.5|13822.6|13822.7|13821.8|13825.3|13824.4|13819.1|13818.2|779
1627310400000|2021-07-26 14:40:00|13822.5|13821.6|13819.2|13818.3|13823.8|13822.7|13819|13818.1|832
1627310700000|2021-07-26 14:45:00|13819.3|13818.4|13827|13826.1|13827|13826.1|13816.1|13815.2|824
1627311000000|2021-07-26 14:50:00|13826.9|13826|13825.9|13825|13833.6|13832.5|13825.9|13825|824
1627311300000|2021-07-26 14:55:00|13825.8|13824.9|13824.5|13823.6|13828.3|13827.2|13819.8|13818.9|1136
1627311600000|2021-07-26 15:00:00|13824.4|13823.5|13828|13827.1|13828.4|13827.5|13821.9|13821|860
1627311900000|2021-07-26 15:05:00|13827.9|13827|13825.2|13824.3|13829.7|13828.8|13824.9|13824|684
1627312200000|2021-07-26 15:10:00|13825.1|13824.2|13824|13823.1|13827.8|13826.9|13823.6|13822.7|584
1627312500000|2021-07-26 15:15:00|13824.1|13823.2|13825.1|13824.2|13828|13827.1|13823.1|13822.2|566
1627312800000|2021-07-26 15:20:00|13824.9|13824|13825.2|13824.3|13826.5|13825.6|13821.2|13820.3|591
1627313100000|2021-07-26 15:25:00|13825.1|13824.2|13822|13821.1|13825.5|13824.4|13821.8|13820.9|481
1627313400000|2021-07-26 15:30:00|13822.1|13821.2|13820.1|13819.2|13822.4|13821.5|13818.5|13817.6|527
1627313700000|2021-07-26 15:35:00|13820.2|13819.3|13824.5|13823.6|13824.5|13823.6|13819.3|13818.4|484
1627314000000|2021-07-26 15:40:00|13824.6|13823.7|13823.4|13822.5|13827.7|13826.6|13823|13821.9|520
1627314300000|2021-07-26 15:45:00|13823.5|13822.6|13830.2|13829.3|13831.7|13830.7|13823.2|13822.3|557
1627314600000|2021-07-26 15:50:00|13830.3|13829.4|13832.6|13831.7|13832.7|13831.8|13829.1|13828.1|474
1627314900000|2021-07-26 15:55:00|13832.4|13831.5|13829.9|13829|13833.3|13832.1|13829.1|13828.1|491
1627315200000|2021-07-26 16:00:00|13829.6|13828.7|13833.4|13832.5|13834|13833.1|13828.6|13827.7|483
1627315500000|2021-07-26 16:05:00|13833.5|13832.6|13831.2|13830.3|13833.6|13832.7|13830|13829|429
1627315800000|2021-07-26 16:10:00|13831.1|13830.2|13830.9|13830|13831.7|13830.5|13829.4|13828.5|318
1627316100000|2021-07-26 16:15:00|13830.8|13829.9|13828|13827.1|13831.4|13830.3|13827.6|13826.7|414
1627316400000|2021-07-26 16:20:00|13828.1|13827.2|13829.6|13828.7|13832.3|13831.1|13828.1|13827.2|517
1627316700000|2021-07-26 16:25:00|13829.7|13828.8|13828.3|13827.4|13830.3|13829.2|13827|13826.1|332
1627317000000|2021-07-26 16:30:00|13828.4|13827.5|13827.4|13826.5|13828.5|13827.6|13826.5|13825.6|338
1627317300000|2021-07-26 16:35:00|13827.5|13826.6|13826.5|13825.6|13829.9|13829|13826.4|13825.5|384
1627317600000|2021-07-26 16:40:00|13826.6|13825.7|13827.1|13826.2|13827.6|13826.7|13826|13825.1|290
1627317900000|2021-07-26 16:45:00|13827.2|13826.3|13825.2|13824.3|13827.5|13826.6|13824.9|13824|334
1627318200000|2021-07-26 16:50:00|13825.1|13824.2|13826.1|13825.2|13827.1|13826.2|13825.1|13824.2|293
1627318500000|2021-07-26 16:55:00|13826.2|13825.3|13827.8|13826.9|13828.7|13827.8|13825.7|13824.8|409
1627318800000|2021-07-26 17:00:00|13828|13827.1|13825.9|13825|13830.2|13829.3|13825.9|13825|407
1627319100000|2021-07-26 17:05:00|13826|13825.1|13827.1|13826.2|13827.7|13826.8|13825.6|13824.7|390
1627319400000|2021-07-26 17:10:00|13827.5|13826.6|13824.3|13822.8|13827.7|13826.6|13824|13822.8|370
1627319700000|2021-07-26 17:15:00|13823.9|13823|13824.1|13823.2|13824.3|13823.4|13823.6|13822.4|198
1627320000000|2021-07-26 17:20:00|13824|13823.1|13823.2|13822.3|13824.8|13823.9|13823.1|13822.2|168
1627320300000|2021-07-26 17:25:00|13822.8|13821.9|13823.2|13822.3|13824.5|13823.2|13822.8|13821.6|241
1627320600000|2021-07-26 17:30:00|13823.5|13822.6|13822.9|13822|13824.1|13823.2|13822.7|13821.8|242
1627320900000|2021-07-26 17:35:00|13822.8|13821.9|13822|13821.1|13823|13822.1|13821.8|13820.8|220
1627321200000|2021-07-26 17:40:00|13822.1|13821.2|13822.3|13821.4|13823|13822.1|13821.9|13821|191
1627321500000|2021-07-26 17:45:00|13822.2|13821.3|13822.2|13821.3|13823.5|13822.6|13822|13821.1|204
1627321800000|2021-07-26 17:50:00|13822.1|13821.2|13827.2|13826.3|13827.2|13826.3|13822.1|13821.2|282
1627322100000|2021-07-26 17:55:00|13827.1|13826.2|13822|13821.1|13828.1|13827.2|13821.9|13821|368
1627322400000|2021-07-26 18:00:00|13821.9|13821|13819.3|13818.4|13823|13822.1|13818.4|13817|372
1627322700000|2021-07-26 18:05:00|13819.8|13818.9|13822|13821.1|13823.3|13822.4|13819.6|13818.7|316
1627323000000|2021-07-26 18:10:00|13822.1|13821.2|13816|13815.1|13822.1|13821.2|13816|13815.1|405
1627323300000|2021-07-26 18:15:00|13816.1|13815.2|13819.3|13818.4|13819.4|13818.5|13815.5|13814.6|243
1627323600000|2021-07-26 18:20:00|13819.4|13818.5|13818.9|13817.4|13819.5|13818.5|13817.6|13816.6|260
1627323900000|2021-07-26 18:25:00|13819|13817.5|13817.2|13816.3|13819|13817.6|13816|13815.1|364
1627324200000|2021-07-26 18:30:00|13817.3|13816.4|13817.2|13816.3|13817.8|13816.6|13816.5|13815.3|303
1627324500000|2021-07-26 18:35:00|13817.1|13816.2|13818|13817.1|13818.3|13817.4|13816|13815.1|225
1627324800000|2021-07-26 18:40:00|13818.1|13817.2|13815.9|13815|13818.1|13817.2|13815.5|13814.5|287
1627325100000|2021-07-26 18:45:00|13816|13815.1|13816.7|13815.8|13817.8|13816.6|13815.4|13814.5|336
1627325400000|2021-07-26 18:50:00|13816.9|13815.4|13816.3|13815.4|13817.5|13816.3|13816|13815|261
1627325700000|2021-07-26 18:55:00|13816.1|13815.2|13814.4|13813.5|13816.8|13815.7|13814.4|13813.5|414
1627326000000|2021-07-26 19:00:00|13814.3|13813.4|13814.6|13813.1|13815.4|13814.5|13813.8|13812.8|314
1627326300000|2021-07-26 19:05:00|13814.5|13813|13814.8|13813.3|13815.8|13814.7|13813.4|13812.1|247
1627326600000|2021-07-26 19:10:00|13814.5|13813.6|13813.5|13812.6|13814.9|13814|13813.2|13812|228
1627326900000|2021-07-26 19:15:00|13813.6|13812.7|13813.3|13812.4|13814.3|13813.4|13812.8|13811.9|283
1627327200000|2021-07-26 19:20:00|13813.2|13812.3|13813.2|13812.3|13814.5|13813.6|13813.1|13811.9|298
1627327500000|2021-07-26 19:25:00|13813.3|13812.4|13812.2|13811.3|13814.1|13812.9|13811.5|13810.4|280
1627327800000|2021-07-26 19:30:00|13812.6|13811.1|13813.5|13812|13814|13812.8|13812.3|13811|281
1627328100000|2021-07-26 19:35:00|13813.3|13812.4|13814.5|13813.6|13814.9|13813.9|13813.2|13812.2|222
1627328400000|2021-07-26 19:40:00|13814.6|13813.7|13815.5|13814.6|13816.5|13815.3|13814.5|13813.6|297
1627328700000|2021-07-26 19:45:00|13815.6|13814.7|13815.6|13814.7|13816.8|13815.8|13815.3|13814.2|252
1627329000000|2021-07-26 19:50:00|13815.7|13814.8|13817.9|13816.4|13818.4|13817|13815.5|13814.2|402
1627329300000|2021-07-26 19:55:00|13817.8|13816.3|13822.8|13821.9|13823.7|13822.5|13817.1|13816.2|388
1627329600000|2021-07-26 20:00:00|13822.7|13821.8|13819|13817.5|13823.6|13822.7|13818.9|13817.4|503
1627329900000|2021-07-26 20:05:00|13819.2|13817.7|13819.8|13818.3|13819.9|13818.6|13818.6|13817.1|265
1627330200000|2021-07-26 20:10:00|13819.7|13818.2|13822|13820.5|13823.1|13821.6|13819.6|13818.1|478
1627330500000|2021-07-26 20:15:00|13821.9|13820.4|13821.7|13820.2|13822.1|13820.6|13821.2|13819.7|312
1627330800000|2021-07-26 20:20:00|13821.8|13820.3|13821|13819.5|13821.9|13820.7|13820.5|13819.3|263
1627331100000|2021-07-26 20:25:00|13821.1|13819.6|13821.9|13820.4|13822|13821|13820.4|13819.1|308
1627331400000|2021-07-26 20:30:00|13821.5|13820.6|13822.8|13821.3|13823.1|13821.9|13821.5|13820.3|168
1627331700000|2021-07-26 20:35:00|13822.7|13821.2|13822.9|13821.4|13824.1|13822.7|13822.6|13821.1|167
1627332000000|2021-07-26 20:40:00|13822.8|13821.3|13820.8|13819.3|13822.9|13821.4|13820.7|13819.2|137
1627332300000|2021-07-26 20:45:00|13820.7|13819.2|13819.5|13818|13821.7|13820.2|13817.9|13816.4|239
1627332600000|2021-07-26 20:50:00|13819.4|13817.9|13817.7|13816.2|13819.8|13818.3|13817|13815.5|337
1627332900000|2021-07-26 20:55:00|13818.2|13815.8|13819.9|13817|13824.9|13820.7|13817.2|13814.6|765
1627333200000|2021-07-26 21:00:00|13819.7|13816.4|13824.9|13817.3|13824.9|13817.3|13819.5|13814.2|46
1627333500000|2021-07-26 21:05:00|13825.6|13817|13825.1|13816.4|13826.2|13819.3|13823.7|13815.4|104
1627333800000|2021-07-26 21:10:00|13824.7|13816.8|13825.2|13816.3|13828.8|13817.9|13822.8|13811.8|230
1627334100000|2021-07-26 21:15:00|13825.4|13816.8|13824|13816.3|13827.1|13819.7|13822.9|13815.1|351
1627334400000|2021-07-26 21:20:00|13823.9|13816.6|13822|13815.8|13825.6|13818.8|13820.4|13812|340
1627334700000|2021-07-26 21:25:00|13821.9|13815.7|13822.6|13815.1|13826.3|13817.4|13821.3|13812.7|213
1627335000000|2021-07-26 21:30:00|13823|13815.5|13821.9|13815.7|13823.5|13816.6|13821.9|13813.1|212
1627335300000|2021-07-26 21:35:00|13822.1|13815.4|13821.5|13815.2|13823.3|13817.3|13820.3|13813.3|210
1627335600000|2021-07-26 21:40:00|13821.7|13815.8|13822.2|13817.6|13822.9|13818|13821|13814.2|192
1627335900000|2021-07-26 21:45:00|13822.4|13817.9|13824.4|13816.7|13825.4|13818.9|13821.1|13815.7|324
1627336200000|2021-07-26 21:50:00|13824.5|13816.6|13825.5|13820.1|13827.3|13820.7|13823.7|13816.4|698
1627336500000|2021-07-26 21:55:00|13825.2|13819.9|13829.2|13818.9|13831.5|13823.1|13823|13815.6|1362
1627336800000|2021-07-26 22:00:00|13829.3|13819|13826.1|13822.3|13829.5|13822.7|13824.4|13815.6|1298
1627337100000|2021-07-26 22:05:00|13825.9|13822.6|13821.5|13818.6|13826.5|13823.3|13821.3|13817.6|471
1627337400000|2021-07-26 22:10:00|13821.4|13818.5|13822.7|13819.9|13823|13820.5|13821.3|13818.5|832
1627337700000|2021-07-26 22:15:00|13822.6|13820|13822.8|13821.3|13824.3|13821.6|13821.5|13819.4|241
1627338000000|2021-07-26 22:20:00|13822.9|13821.4|13822.6|13821.1|13824|13821.4|13822.4|13820.5|227
1627338300000|2021-07-26 22:25:00|13822.9|13820.7|13821.6|13820.1|13823|13821.2|13821.6|13819.5|148
1627338600000|2021-07-26 22:30:00|13822.6|13820.2|13821.7|13820.2|13822.7|13820.5|13820.7|13818.5|274
1627338900000|2021-07-26 22:35:00|13821.8|13820.3|13822.4|13819.6|13822.8|13820.6|13821.5|13819.1|225
1627339200000|2021-07-26 22:40:00|13822.5|13819.5|13821.2|13818.9|13822.6|13820.2|13820.7|13818.4|367
1627339500000|2021-07-26 22:45:00|13821.3|13818.8|13820.6|13819.1|13821.7|13819.5|13820.3|13817.5|359
1627339800000|2021-07-26 22:50:00|13821|13818.7|13821.4|13819|13822|13820|13820.6|13818.6|220
1627340100000|2021-07-26 22:55:00|13821.3|13819.1|13821.3|13818.8|13821.6|13819.5|13820|13817.9|399
1627340400000|2021-07-26 23:00:00|13821|13818.9|13823.8|13822.3|13824.8|13823.3|13820.5|13818.9|129
1627340700000|2021-07-26 23:05:00|13823.9|13822.4|13825|13823.5|13825.5|13823.6|13823.5|13821.8|163
1627341000000|2021-07-26 23:10:00|13824.9|13823.4|13824.5|13823|13826.3|13824.7|13824|13822.5|218
1627341300000|2021-07-26 23:15:00|13824.4|13822.9|13823.4|13821.9|13825|13823.5|13823.4|13821.6|114
1627341600000|2021-07-26 23:20:00|13823.5|13822|13824|13822.5|13824.8|13823.3|13823.4|13821.9|201
1627341900000|2021-07-26 23:25:00|13824.1|13822.6|13823.6|13822.1|13824.2|13822.7|13823.5|13822|114
1627342200000|2021-07-26 23:30:00|13823.7|13822.2|13823|13821.5|13824.2|13822.7|13822.5|13821|142
1627342500000|2021-07-26 23:35:00|13822.9|13821.4|13823.9|13822.4|13824.3|13822.8|13822.8|13821.3|191
1627342800000|2021-07-26 23:40:00|13824|13822.5|13824.9|13823.4|13825.1|13823.6|13823.8|13822.3|204
1627343100000|2021-07-26 23:45:00|13824.6|13823.1|13828.1|13826.6|13829.7|13828.2|13824.6|13823|271
1627343400000|2021-07-26 23:50:00|13827.9|13826.4|13828.5|13827|13828.8|13827.3|13827.7|13826.2|136
1627343700000|2021-07-26 23:55:00|13828.7|13827.2|13826.9|13825.4|13829|13827.5|13826.8|13825.3|208
1627344000000|2021-07-27 00:00:00|13827|13825.5|13826|13824.5|13827.1|13825.6|13824.3|13822.8|357
1627344300000|2021-07-27 00:05:00|13826.1|13824.6|13827.1|13825.6|13827.1|13825.6|13824.6|13823.4|309
1627344600000|2021-07-27 00:10:00|13827.2|13825.7|13828.1|13826.6|13828.8|13827.3|13826|13824.5|241
1627344900000|2021-07-27 00:15:00|13828.4|13826.9|13831.8|13830.3|13832.6|13831.1|13828|13826.5|408
1627345200000|2021-07-27 00:20:00|13831.9|13830.4|13831.7|13830.2|13832.4|13831|13831|13829.5|321
1627345500000|2021-07-27 00:25:00|13831.6|13830.1|13831.4|13829.9|13831.7|13830.2|13830|13828.5|295
1627345800000|2021-07-27 00:30:00|13831.3|13829.8|13826|13824.5|13831.5|13830|13824.9|13823.4|415
1627346100000|2021-07-27 00:35:00|13825.9|13824.4|13824.7|13823.2|13826.1|13824.6|13824.1|13822.6|249
1627346400000|2021-07-27 00:40:00|13824.8|13823.3|13824.8|13823.3|13826.2|13824.7|13823.6|13822.2|201
1627346700000|2021-07-27 00:45:00|13824.7|13823.2|13827.8|13826.3|13828.6|13827.1|13824.7|13823.2|138
1627347000000|2021-07-27 00:50:00|13827.7|13826.2|13824.9|13823.4|13827.9|13826.8|13824.8|13823.3|221
1627347300000|2021-07-27 00:55:00|13824.7|13823.2|13825.6|13824.1|13827.2|13825.7|13823.6|13822.1|348
1627347600000|2021-07-27 01:00:00|13825.5|13824|13824.9|13823.4|13826.3|13824.8|13823.6|13822.1|312
1627347900000|2021-07-27 01:05:00|13824.8|13823.3|13825.8|13824.3|13827.3|13826.1|13824.8|13823.3|326
1627348200000|2021-07-27 01:10:00|13825.9|13824.4|13826.1|13824.6|13826.5|13825.2|13824.5|13823.3|196
1627348500000|2021-07-27 01:15:00|13826.2|13824.7|13825.9|13824.4|13826.9|13825.7|13824.5|13823.4|293
1627348800000|2021-07-27 01:20:00|13825.8|13824.3|13823.5|13822.6|13826.1|13824.9|13823|13822|283
1627349100000|2021-07-27 01:25:00|13823.4|13822.5|13823.6|13822.1|13824.2|13822.7|13821.3|13820.3|315
1627349400000|2021-07-27 01:30:00|13823.5|13822|13824.9|13823.4|13825.1|13824|13822.5|13821.3|458
1627349700000|2021-07-27 01:35:00|13824.8|13823.3|13824.9|13823.4|13825.2|13823.9|13822.8|13821.4|370
1627350000000|2021-07-27 01:40:00|13825|13823.5|13821.3|13820.4|13826.1|13825|13821.1|13819.6|325
1627350300000|2021-07-27 01:45:00|13821.2|13819.7|13821.8|13820.3|13821.9|13820.6|13819.5|13818.2|349
1627350600000|2021-07-27 01:50:00|13821.7|13820.2|13821.9|13820.4|13823.4|13822.2|13821.5|13820|287
1627350900000|2021-07-27 01:55:00|13822|13820.5|13824|13822.5|13824.4|13822.9|13821.6|13820.3|348
1627351200000|2021-07-27 02:00:00|13823.9|13822.4|13826.3|13824.8|13826.9|13825.8|13823.9|13822.4|274
1627351500000|2021-07-27 02:05:00|13826.2|13824.7|13825.9|13825|13827.8|13826.6|13825.7|13824.7|280
1627351800000|2021-07-27 02:10:00|13826|13825.1|13824.7|13823.2|13827.1|13825.9|13824.7|13823.2|222
1627352100000|2021-07-27 02:15:00|13824.8|13823.3|13825.7|13824.8|13826.2|13824.9|13822|13820.5|222
1627352400000|2021-07-27 02:20:00|13825.6|13824.7|13821.9|13820.4|13825.7|13824.8|13821.7|13820.3|273
1627352700000|2021-07-27 02:25:00|13821.4|13819.9|13819.6|13818.7|13822|13820.5|13819.5|13818.2|280
1627353000000|2021-07-27 02:30:00|13819.5|13818.6|13823|13821.5|13823.2|13822.1|13819.5|13818.4|357
1627353300000|2021-07-27 02:35:00|13823.3|13822.4|13823.7|13822.2|13824.2|13822.8|13822.4|13821.2|235
1627353600000|2021-07-27 02:40:00|13823.6|13822.1|13822.7|13821.2|13824.8|13823.5|13821|13819.8|254
1627353900000|2021-07-27 02:45:00|13822.8|13821.3|13822.7|13821.2|13824|13822.5|13822.5|13821|327
1627354200000|2021-07-27 02:50:00|13822.8|13821.3|13822.4|13820.9|13823.1|13821.7|13821.5|13820|222
1627354500000|2021-07-27 02:55:00|13822.5|13821|13823.8|13822.3|13824.1|13822.9|13822.2|13820.9|250
1627354800000|2021-07-27 03:00:00|13823.7|13822.2|13821.9|13820.4|13823.9|13822.4|13821.7|13820.2|244
1627355100000|2021-07-27 03:05:00|13822|13820.5|13822.1|13820.6|13822.1|13820.6|13821.1|13819.6|188
1627355400000|2021-07-27 03:10:00|13822|13820.5|13821.7|13820.2|13823|13821.5|13820.7|13819.3|158
1627355700000|2021-07-27 03:15:00|13821.8|13820.3|13821.8|13820.3|13824.7|13823.7|13820.6|13819.1|273
1627356000000|2021-07-27 03:20:00|13821.9|13820.4|13822.9|13822|13823.9|13822.8|13821.3|13819.9|457
1627356300000|2021-07-27 03:25:00|13823.1|13822.2|13825.8|13824.9|13826|13825|13822.9|13821.9|340
1627356600000|2021-07-27 03:30:00|13825.9|13825|13825.9|13824.4|13826.7|13825.5|13824.3|13823.2|418
1627356900000|2021-07-27 03:35:00|13826|13824.5|13825.9|13824.4|13826.7|13825.5|13825.2|13823.7|280
1627357200000|2021-07-27 03:40:00|13825.8|13824.3|13826.7|13825.2|13826.9|13825.4|13825.2|13823.9|283
1627357500000|2021-07-27 03:45:00|13826.6|13825.1|13827.9|13826.4|13828|13826.9|13825.5|13824.1|292
1627357800000|2021-07-27 03:50:00|13828|13826.5|13829.9|13829|13830.3|13829.1|13826.5|13825.3|227
1627358100000|2021-07-27 03:55:00|13829.8|13828.9|13828.9|13827.4|13830.7|13829.2|13828.1|13827.1|291
1627358400000|2021-07-27 04:00:00|13829|13827.5|13828.7|13827.2|13830|13828.5|13827.6|13826.3|185
1627358700000|2021-07-27 04:05:00|13828.6|13827.1|13827|13826.1|13829.1|13827.8|13826.9|13825.5|233
1627359000000|2021-07-27 04:10:00|13827.1|13826.2|13825.4|13824.5|13829.1|13828|13825.2|13824.1|317
1627359300000|2021-07-27 04:15:00|13825.5|13824.6|13828.7|13827.2|13829.2|13827.9|13825.4|13824.4|245
1627359600000|2021-07-27 04:20:00|13828.6|13827.1|13829.9|13828.4|13830|13828.8|13828.6|13827.1|198
1627359900000|2021-07-27 04:25:00|13829.8|13828.3|13828.7|13827.2|13830.1|13828.6|13828.5|13827.2|168
1627360200000|2021-07-27 04:30:00|13828.8|13827.3|13826.8|13825.3|13829.5|13828|13826.8|13825.3|211
1627360500000|2021-07-27 04:35:00|13826.9|13825.4|13828.2|13826.7|13828.6|13827.6|13826.8|13825.3|121
1627360800000|2021-07-27 04:40:00|13828.3|13827.4|13829|13827.5|13829.2|13827.9|13828.2|13826.8|242
1627361100000|2021-07-27 04:45:00|13829.1|13827.6|13829|13827.5|13829.1|13827.8|13827.4|13826.2|175
1627361400000|2021-07-27 04:50:00|13828.8|13827.3|13828.9|13827.4|13829.3|13828.1|13825.1|13823.6|260
1627361700000|2021-07-27 04:55:00|13829|13827.5|13829|13827.5|13829.9|13828.7|13828|13826.5|218
1627362000000|2021-07-27 05:00:00|13829.1|13827.6|13826.6|13825.7|13829.3|13827.8|13826.5|13825.3|205
1627362300000|2021-07-27 05:05:00|13826.7|13825.8|13828.2|13826.7|13829.1|13827.9|13826.3|13824.8|249
1627362600000|2021-07-27 05:10:00|13828.1|13826.6|13828.8|13827.3|13829.3|13827.8|13827.6|13826.4|178
1627362900000|2021-07-27 05:15:00|13828.7|13827.2|13827.7|13826.2|13829.4|13827.9|13827.5|13826|244
1627363200000|2021-07-27 05:20:00|13827.8|13826.3|13826.9|13825.4|13828|13826.5|13826.6|13825.1|206
1627363500000|2021-07-27 05:25:00|13827|13825.5|13829.6|13828.1|13829.7|13828.5|13826.7|13825.2|195
1627363800000|2021-07-27 05:30:00|13829.7|13828.2|13827.6|13826.1|13829.7|13828.2|13826.7|13825.2|295
1627364100000|2021-07-27 05:35:00|13827.7|13826.2|13825.8|13824.3|13829.1|13827.6|13825.6|13824.1|295
1627364400000|2021-07-27 05:40:00|13825.9|13824.4|13825.5|13824|13826.3|13824.8|13824.6|13823.1|269
1627364700000|2021-07-27 05:45:00|13825.2|13823.7|13822.8|13821.3|13825.2|13823.7|13822.4|13820.9|393
1627365000000|2021-07-27 05:50:00|13822.7|13821.2|13824.1|13822.6|13824.1|13822.6|13822.7|13821.2|297
1627365300000|2021-07-27 05:55:00|13824|13822.5|13825|13823.5|13825.2|13823.8|13822.7|13821.3|376
1627365600000|2021-07-27 06:00:00|13825.1|13823.6|13819.1|13817.6|13825.1|13823.6|13816.4|13814.9|586
1627365900000|2021-07-27 06:05:00|13819|13817.5|13819|13817.5|13819.9|13818.5|13816.3|13814.9|405
1627366200000|2021-07-27 06:10:00|13819.1|13817.6|13813.7|13812.2|13819.8|13818.4|13812.6|13811.3|610
1627366500000|2021-07-27 06:15:00|13813.8|13812.3|13812.6|13811.7|13815.4|13814.4|13811.7|13810.2|476
1627366800000|2021-07-27 06:20:00|13812.5|13811.6|13815.7|13814.8|13816.5|13815.5|13811.8|13810.9|504
1627367100000|2021-07-27 06:25:00|13815.5|13814.6|13812.9|13812|13816.6|13815.4|13812.7|13811.4|455
1627367400000|2021-07-27 06:30:00|13812.7|13811.8|13812.6|13811.7|13814|13813|13811.1|13810|561
1627367700000|2021-07-27 06:35:00|13812.5|13811.6|13816.1|13815.2|13818.1|13816.9|13810.7|13809.8|490
1627368000000|2021-07-27 06:40:00|13816.2|13815.3|13818.1|13816.6|13822|13820.6|13814.7|13813.4|417
1627368300000|2021-07-27 06:45:00|13818.6|13817.2|13814.5|13813|13818.6|13817.2|13812.7|13811.8|521
1627368600000|2021-07-27 06:50:00|13814.4|13812.9|13815.5|13814|13815.7|13814.3|13812.4|13811.2|499
1627368900000|2021-07-27 06:55:00|13815.4|13813.9|13813.9|13812.4|13818.9|13817.6|13812.6|13811.7|515
1627369200000|2021-07-27 07:00:00|13813.6|13812.7|13806.2|13805.3|13813.6|13812.7|13804.9|13803.6|1086
1627369500000|2021-07-27 07:05:00|13806.5|13805|13800.2|13798.7|13806.6|13805.1|13794.7|13793.2|1025
1627369800000|2021-07-27 07:10:00|13800.3|13798.8|13793.7|13792.8|13803.1|13802|13793.3|13791.8|1052
1627370100000|2021-07-27 07:15:00|13794.3|13793.4|13795.5|13794.6|13797.7|13796.7|13792.6|13791.6|1092
1627370400000|2021-07-27 07:20:00|13795.4|13794.5|13792.8|13791.3|13796.6|13795.4|13791.9|13790.6|953
1627370700000|2021-07-27 07:25:00|13792.7|13791.2|13788|13786.5|13793.1|13791.7|13783.3|13781.8|1163
1627371000000|2021-07-27 07:30:00|13787.8|13786.9|13792.9|13791.4|13794.3|13792.9|13786.1|13784.7|1105
1627371300000|2021-07-27 07:35:00|13793|13791.5|13789.3|13787.8|13793.1|13791.6|13783.9|13782.6|1145
1627371600000|2021-07-27 07:40:00|13789.5|13788|13782.2|13780.7|13794.3|13793|13778.1|13776.6|1106
1627371900000|2021-07-27 07:45:00|13782.3|13780.8|13789|13787.5|13789.7|13788.8|13782|13780.5|1019
1627372200000|2021-07-27 07:50:00|13789.1|13787.6|13788|13787.1|13789.1|13788|13783.8|13782.3|833
1627372500000|2021-07-27 07:55:00|13788.1|13787.2|13794.5|13793|13796.2|13795.2|13786.6|13785.7|1021
1627372800000|2021-07-27 08:00:00|13794.7|13793.2|13790.7|13789.2|13794.7|13793.2|13784|13783|865
1627373100000|2021-07-27 08:05:00|13790.8|13789.3|13791.4|13790.5|13797.4|13795.9|13786|13784.6|956
1627373400000|2021-07-27 08:10:00|13791.3|13790.4|13784.3|13783.4|13791.4|13790.5|13782.6|13781.6|888
1627373700000|2021-07-27 08:15:00|13784.4|13783.5|13772.4|13771.5|13786.3|13785.4|13770.4|13769.1|895
1627374000000|2021-07-27 08:20:00|13772.3|13771.4|13777.2|13775.7|13778.2|13777|13767.2|13766.1|869
1627374300000|2021-07-27 08:25:00|13777.3|13775.8|13779|13778.1|13780|13779.1|13773.5|13772.6|689
1627374600000|2021-07-27 08:30:00|13778.9|13778|13783.4|13782.5|13785.8|13784.3|13778.6|13777.7|737
1627374900000|2021-07-27 08:35:00|13783.3|13782.4|13784.6|13783.7|13787|13786.1|13781.9|13780.8|677
1627375200000|2021-07-27 08:40:00|13784.7|13783.8|13786.1|13785.2|13786.6|13785.5|13782.1|13781.2|493
1627375500000|2021-07-27 08:45:00|13786.3|13785.4|13787.7|13786.2|13788.3|13787.2|13782.5|13781.3|715
1627375800000|2021-07-27 08:50:00|13787.3|13786.4|13786.4|13785.5|13788.9|13788|13783.5|13782.3|566
1627376100000|2021-07-27 08:55:00|13785.9|13785|13779.9|13779|13787.1|13786.2|13773.9|13772.5|866
1627376400000|2021-07-27 09:00:00|13779.7|13778.8|13780.8|13779.9|13782|13780.8|13775.9|13775|648
1627376700000|2021-07-27 09:05:00|13780.9|13780|13783.4|13781.9|13784.6|13783.7|13778.9|13778|538
1627377000000|2021-07-27 09:10:00|13783.5|13782|13783|13781.5|13785.2|13784.3|13781.5|13780.4|549
1627377300000|2021-07-27 09:15:00|13782.9|13781.4|13787.1|13785.6|13787.7|13786.7|13781.4|13780.4|702
1627377600000|2021-07-27 09:20:00|13787.3|13785.8|13791.8|13790.3|13794.1|13792.7|13786.7|13785.7|685
1627377900000|2021-07-27 09:25:00|13791.9|13790.4|13795.6|13794.7|13797|13795.8|13790.7|13789.8|641
1627378200000|2021-07-27 09:30:00|13795.4|13794.5|13791.6|13790.7|13796.4|13795.5|13791.5|13790.6|522
1627378500000|2021-07-27 09:35:00|13791.7|13790.8|13789.1|13787.6|13799.9|13798.6|13788|13786.5|617
1627378800000|2021-07-27 09:40:00|13789.2|13787.7|13785.5|13784|13789.9|13788.4|13785.5|13784|658
1627379100000|2021-07-27 09:45:00|13785.4|13783.9|13782.9|13781.4|13785.6|13784.5|13778.8|13777.3|668
1627379400000|2021-07-27 09:50:00|13782.8|13781.3|13787.1|13785.6|13787.3|13786.3|13781.3|13779.9|478
1627379700000|2021-07-27 09:55:00|13786.7|13785.2|13779.2|13778.3|13786.7|13785.6|13779.1|13778|568
1627380000000|2021-07-27 10:00:00|13779.3|13778.4|13775.5|13774.6|13779.3|13778.4|13774.1|13772.9|538
1627380300000|2021-07-27 10:05:00|13775.6|13774.7|13780.6|13779.7|13781.4|13780.5|13775.5|13774.6|548
1627380600000|2021-07-27 10:10:00|13780.7|13779.8|13778.7|13777.8|13781.1|13780.2|13778.1|13777.2|584
1627380900000|2021-07-27 10:15:00|13778.6|13777.7|13785.6|13784.7|13785.6|13784.7|13776.5|13775.3|577
1627381200000|2021-07-27 10:20:00|13785.5|13784.6|13785.3|13784.4|13787.7|13786.7|13782.6|13781.2|622
1627381500000|2021-07-27 10:25:00|13785.2|13784.3|13787.1|13786.2|13788|13787.1|13783.5|13782.6|468
1627381800000|2021-07-27 10:30:00|13787.2|13786.3|13786.6|13785.7|13788.5|13787.6|13785.8|13784.7|436
1627382100000|2021-07-27 10:35:00|13786.7|13785.8|13788.9|13787.4|13790.1|13788.9|13785.4|13784.1|491
1627382400000|2021-07-27 10:40:00|13788.8|13787.3|13788.4|13787.5|13789.7|13788.5|13785.8|13784.6|534
1627382700000|2021-07-27 10:45:00|13788.3|13787.4|13788.3|13787.4|13789.2|13788|13786.4|13785.2|336
1627383000000|2021-07-27 10:50:00|13788.4|13787.5|13790.7|13789.2|13791.1|13789.9|13787.1|13786|445
1627383300000|2021-07-27 10:55:00|13790.6|13789.1|13793.3|13791.8|13793.9|13793|13789.3|13788.2|384
1627383600000|2021-07-27 11:00:00|13793.4|13791.9|13789.6|13788.1|13793.6|13792.5|13787.1|13786|563
1627383900000|2021-07-27 11:05:00|13789.5|13788|13791.9|13790.4|13792|13790.8|13784.6|13783.6|354
1627384200000|2021-07-27 11:10:00|13791.5|13790.6|13791.9|13790.4|13794.8|13793.6|13791.1|13789.6|396
1627384500000|2021-07-27 11:15:00|13792|13790.5|13792.2|13791.3|13795.2|13794.2|13789.9|13789|480
1627384800000|2021-07-27 11:20:00|13792.1|13791.2|13788.9|13787.4|13793.5|13792.5|13788.1|13787|505
1627385100000|2021-07-27 11:25:00|13788.8|13787.3|13785.5|13784.6|13789.4|13788.4|13785.1|13783.9|353
1627385400000|2021-07-27 11:30:00|13785.4|13784.5|13788.3|13786.8|13788.8|13787.6|13784.1|13782.9|419
1627385700000|2021-07-27 11:35:00|13787.9|13787|13795.1|13793.6|13796.3|13795.4|13787.2|13786.3|452
1627386000000|2021-07-27 11:40:00|13795.2|13793.7|13791.3|13790.4|13796|13794.7|13790.9|13790|459
1627386300000|2021-07-27 11:45:00|13791.4|13790.5|13792.1|13791.2|13795.5|13794.5|13791.3|13790.4|465
1627386600000|2021-07-27 11:50:00|13792.2|13791.3|13795.3|13794.4|13795.4|13794.5|13790.4|13789.3|397
1627386900000|2021-07-27 11:55:00|13795.2|13794.3|13802.7|13801.2|13803.3|13802.2|13795.2|13794|502
1627387200000|2021-07-27 12:00:00|13802.8|13801.3|13808.9|13807.4|13812.5|13811.6|13801.9|13801|845
1627387500000|2021-07-27 12:05:00|13809|13807.5|13809.3|13808.4|13812.2|13810.9|13808.3|13807|606
1627387800000|2021-07-27 12:10:00|13809.2|13808.3|13812.7|13811.2|13813.7|13812.6|13809.1|13808|667
1627388100000|2021-07-27 12:15:00|13813.2|13812.3|13813.4|13812.5|13814.8|13813.8|13810|13808.9|547
1627388400000|2021-07-27 12:20:00|13813.8|13812.3|13819.6|13818.7|13820|13819.1|13812.4|13811.3|644
1627388700000|2021-07-27 12:25:00|13819.5|13818.6|13815.4|13813.9|13819.5|13818.6|13814.2|13813|503
1627389000000|2021-07-27 12:30:00|13815.6|13814.1|13815.1|13814.2|13817.6|13816.1|13809.5|13808.3|827
1627389300000|2021-07-27 12:35:00|13815.2|13814.3|13818.5|13817.6|13820.3|13819.4|13815.2|13813.9|741
1627389600000|2021-07-27 12:40:00|13818.7|13817.8|13818.1|13817.2|13823.3|13822.4|13816.2|13815.3|715
1627389900000|2021-07-27 12:45:00|13818.2|13817.3|13819.3|13818.4|13820|13819.1|13816.4|13815.2|479
1627390200000|2021-07-27 12:50:00|13819.5|13818.6|13816.5|13815|13820.2|13819.3|13815.4|13813.9|601
1627390500000|2021-07-27 12:55:00|13816.4|13814.9|13824.5|13823|13824.9|13823.4|13815.6|13814.5|593
1627390800000|2021-07-27 13:00:00|13824.4|13822.9|13821.2|13820.3|13825.3|13823.8|13819.3|13818.3|546
1627391100000|2021-07-27 13:05:00|13821.1|13820.2|13820.5|13819|13822.8|13821.9|13816.9|13815.7|631
1627391400000|2021-07-27 13:10:00|13820.3|13819.4|13819.4|13818.5|13825.9|13824.8|13819.2|13818.2|772
1627391700000|2021-07-27 13:15:00|13819.5|13818.6|13823.5|13822.6|13826|13824.8|13819.3|13818.2|716
1627392000000|2021-07-27 13:20:00|13823.6|13822.7|13823.5|13822.6|13825.4|13824.5|13822|13821.1|588
1627392300000|2021-07-27 13:25:00|13823.6|13822.7|13827|13826.1|13828.1|13827.1|13823.3|13822.3|598
1627392600000|2021-07-27 13:30:00|13827.3|13826.4|13817.3|13816.4|13827.3|13826.4|13808.7|13807.8|1212
1627392900000|2021-07-27 13:35:00|13817.4|13816.5|13811.2|13809.7|13819.7|13818.4|13806.7|13805.8|1093
1627393200000|2021-07-27 13:40:00|13811.1|13809.6|13806.3|13804.8|13814.4|13813.4|13804.6|13803.6|1090
1627393500000|2021-07-27 13:45:00|13806.4|13804.9|13812.1|13811.2|13814.6|13813.3|13804.7|13803.3|1135
1627393800000|2021-07-27 13:50:00|13812.3|13811.4|13819.1|13818.2|13819.4|13818.2|13811|13809.7|1062
1627394100000|2021-07-27 13:55:00|13819.2|13818.3|13816.6|13815.1|13820.5|13819.3|13815|13813.7|718
1627394400000|2021-07-27 14:00:00|13816.5|13815|13821.3|13820.4|13822|13821.1|13814.4|13812.9|1186
1627394700000|2021-07-27 14:05:00|13821.2|13820.3|13817.2|13816.3|13822.3|13821.4|13815.2|13814.3|1037
1627395000000|2021-07-27 14:10:00|13817|13816.1|13811.4|13810.5|13817.2|13816.3|13808.4|13807.5|935
1627395300000|2021-07-27 14:15:00|13811.5|13810.6|13810.4|13809.5|13813.4|13811.9|13806.1|13804.9|932
1627395600000|2021-07-27 14:20:00|13810.3|13809.4|13813.4|13812.5|13817.7|13816.7|13808.1|13807|832
1627395900000|2021-07-27 14:25:00|13813.5|13812.6|13819.4|13818.5|13822.1|13821.2|13812.1|13811|713
1627396200000|2021-07-27 14:30:00|13819.3|13818.4|13820.2|13819.3|13824.7|13823.5|13817.6|13816.6|879
1627396500000|2021-07-27 14:35:00|13820.1|13819.2|13824.2|13823.3|13826.9|13825.8|13819.2|13818.3|788
1627396800000|2021-07-27 14:40:00|13824.1|13823.2|13831.3|13830.4|13832.2|13831.3|13823.5|13822.4|823
1627397100000|2021-07-27 14:45:00|13831.1|13830.2|13840.2|13839.3|13841|13840.1|13829.4|13828.5|845
1627397400000|2021-07-27 14:50:00|13840.3|13839.4|13842.3|13841.4|13851.4|13850.5|13840.2|13839.2|1243
1627397700000|2021-07-27 14:55:00|13842.4|13841.5|13881.1|13879.6|13884.2|13882.7|13842.4|13841.5|1939
1627398000000|2021-07-27 15:00:00|13881|13880.1|13877.9|13876.4|13891.2|13890.1|13876.3|13875|1640
1627398300000|2021-07-27 15:05:00|13877.7|13876.2|13879.8|13878.9|13881.1|13879.7|13873.5|13872.2|1053
1627398600000|2021-07-27 15:10:00|13880.1|13879.2|13883.9|13882.4|13887.6|13886.1|13877.1|13876.1|1089
1627398900000|2021-07-27 15:15:00|13883.6|13882.7|13872.8|13871.9|13883.8|13882.7|13872.4|13871.5|778
1627399200000|2021-07-27 15:20:00|13872.9|13872|13879.2|13878.3|13880.7|13879.3|13872|13871.1|723
1627399500000|2021-07-27 15:25:00|13879.8|13878.2|13882.3|13880.8|13882.3|13880.9|13877.1|13876.2|789
1627399800000|2021-07-27 15:30:00|13882.2|13880.7|13883.6|13882.7|13885|13884.1|13879.7|13878.8|801
1627400100000|2021-07-27 15:35:00|13883.5|13882.6|13884.2|13883.3|13885.4|13884.3|13882.7|13881.7|676
1627400400000|2021-07-27 15:40:00|13884.5|13883|13892.1|13891.2|13892.1|13891.2|13884.1|13882.8|839
1627400700000|2021-07-27 15:45:00|13892|13891.1|13889.1|13888.2|13892.9|13892|13888.3|13887.1|768
1627401000000|2021-07-27 15:50:00|13889|13888.1|13887.2|13886.3|13889.4|13888.3|13883.2|13882|653
1627401300000|2021-07-27 15:55:00|13887.1|13886.2|13884.3|13883.4|13887.4|13886.2|13883.1|13882.2|605
1627401600000|2021-07-27 16:00:00|13884.4|13883.5|13883.8|13882.3|13885.8|13884.8|13882.5|13881.3|602
1627401900000|2021-07-27 16:05:00|13883.4|13882.5|13886.1|13885.2|13889.2|13888.3|13881.6|13880.7|649
1627402200000|2021-07-27 16:10:00|13886.2|13885.3|13885.5|13884.6|13886.2|13885.3|13881.9|13881|632
1627402500000|2021-07-27 16:15:00|13885.6|13884.7|13885.6|13884.1|13888.9|13888|13882.1|13881.1|601
1627402800000|2021-07-27 16:20:00|13885.7|13884.2|13881.6|13880.7|13887.5|13886.4|13881.2|13880.1|487
1627403100000|2021-07-27 16:25:00|13881.9|13880.4|13884.2|13883.3|13884.5|13883.6|13880.2|13879.3|531
1627403400000|2021-07-27 16:30:00|13883.7|13882.8|13882.8|13881.9|13884.5|13883.6|13881.8|13880.8|651
1627403700000|2021-07-27 16:35:00|13882.9|13882|13886.2|13885.3|13889.5|13888.6|13882.1|13880.9|477
1627404000000|2021-07-27 16:40:00|13886.1|13885.2|13885.3|13884.4|13886.8|13885.9|13882.3|13880.9|580
1627404300000|2021-07-27 16:45:00|13885.4|13884.5|13882.3|13881.4|13885.5|13884.5|13880.3|13878.8|414
1627404600000|2021-07-27 16:50:00|13882.2|13881.3|13884.3|13883.4|13884.8|13883.6|13882.2|13881|347
1627404900000|2021-07-27 16:55:00|13884.4|13883.5|13885.7|13884.2|13885.8|13884.6|13883.5|13882|456
1627405200000|2021-07-27 17:00:00|13885.4|13884.5|13886.2|13885.3|13886.5|13885.6|13884.5|13883.4|287
1627405500000|2021-07-27 17:05:00|13886.3|13885.4|13888.1|13887.2|13888.5|13887.5|13886.2|13885|458
1627405800000|2021-07-27 17:10:00|13887.8|13886.9|13887.2|13886.3|13888.2|13887.1|13885.6|13884.4|328
1627406100000|2021-07-27 17:15:00|13887.1|13886.2|13885.4|13884.5|13887.4|13886.5|13884.8|13883.9|269
1627406400000|2021-07-27 17:20:00|13885.5|13884.6|13885.4|13884.5|13885.9|13884.7|13884.6|13883.7|257
1627406700000|2021-07-27 17:25:00|13885.3|13884.4|13888.3|13887.4|13888.4|13887.5|13885.1|13884.1|275
1627407000000|2021-07-27 17:30:00|13888.4|13887.5|13888.7|13887.2|13889.4|13888|13887.1|13886.1|226
1627407300000|2021-07-27 17:35:00|13888.8|13887.3|13892.2|13891.3|13893.7|13892.5|13888.7|13887.3|389
1627407600000|2021-07-27 17:40:00|13892.3|13891.4|13892.2|13891.3|13893.2|13892.1|13891.2|13890|325
1627407900000|2021-07-27 17:45:00|13892.3|13891.4|13891.6|13890.1|13893.1|13892.1|13891.1|13890|319
1627408200000|2021-07-27 17:50:00|13891.7|13890.2|13892.5|13891|13893.1|13891.9|13890.5|13889.4|375
1627408500000|2021-07-27 17:55:00|13892.6|13891.1|13890.1|13889.2|13892.7|13891.7|13889.2|13888.3|492
1627408800000|2021-07-27 18:00:00|13890|13889.1|13892.1|13891.2|13892.5|13891.4|13889.6|13888.7|474
1627409100000|2021-07-27 18:05:00|13892.2|13891.3|13893.3|13892.4|13893.3|13892.4|13891.2|13890.2|273
1627409400000|2021-07-27 18:10:00|13893.4|13892.5|13893.6|13892.7|13893.9|13893|13892.2|13891.3|301
1627409700000|2021-07-27 18:15:00|13893.4|13892.5|13894.1|13893.2|13894.7|13893.8|13891.4|13890.5|400
1627410000000|2021-07-27 18:20:00|13894|13893.1|13892.2|13891.3|13894.7|13893.8|13891.9|13890.8|422
1627410300000|2021-07-27 18:25:00|13892.3|13891.4|13892.3|13891.4|13892.5|13891.6|13890.9|13889.9|360
1627410600000|2021-07-27 18:30:00|13892.4|13891.5|13892.7|13891.8|13893.6|13892.7|13891.3|13890.4|411
1627410900000|2021-07-27 18:35:00|13892.9|13892|13889.4|13888.5|13892.9|13892|13889|13888.1|464
1627411200000|2021-07-27 18:40:00|13889.5|13888.6|13889.7|13888.8|13890.1|13889.1|13888.6|13887.7|392
1627411500000|2021-07-27 18:45:00|13889.6|13888.7|13891|13890.1|13892.8|13891.9|13888.9|13888|474
1627411800000|2021-07-27 18:50:00|13890.7|13889.8|13888.5|13887.6|13890.9|13890|13888.3|13887.3|208
1627412100000|2021-07-27 18:55:00|13888.6|13887.7|13887.4|13886.5|13889.7|13888.4|13887.3|13886.4|282
1627412400000|2021-07-27 19:00:00|13887.6|13886.7|13885.6|13884.1|13887.8|13886.7|13884.6|13883.4|365
1627412700000|2021-07-27 19:05:00|13885.7|13884.2|13884.7|13883.8|13885.8|13884.5|13884.5|13883.2|216
1627413000000|2021-07-27 19:10:00|13884.6|13883.7|13883.6|13882.7|13884.9|13883.9|13881.6|13880.3|334
1627413300000|2021-07-27 19:15:00|13883.5|13882.6|13882.4|13881.5|13883.6|13882.7|13881.6|13880.6|345
1627413600000|2021-07-27 19:20:00|13882.3|13881.4|13882.7|13881.2|13883.2|13882.3|13882.2|13881|219
1627413900000|2021-07-27 19:25:00|13882.8|13881.3|13880.7|13879.2|13882.8|13881.5|13879.8|13878.5|270
1627414200000|2021-07-27 19:30:00|13880.1|13879.3|13879.2|13878.3|13880.6|13879.4|13878.7|13877.6|309
1627414500000|2021-07-27 19:35:00|13879.3|13878.4|13878.2|13877.3|13879.7|13878.6|13878.2|13877|277
1627414800000|2021-07-27 19:40:00|13878.1|13877.2|13880.4|13879.5|13880.5|13879.6|13876.5|13875.4|343
1627415100000|2021-07-27 19:45:00|13880.5|13879.6|13882.5|13881.6|13884.3|13882.9|13880.3|13879.3|341
1627415400000|2021-07-27 19:50:00|13882.9|13882|13884.7|13883.8|13885.4|13884.5|13882.9|13882|354
1627415700000|2021-07-27 19:55:00|13884.9|13884|13885.7|13884.8|13887.6|13886.7|13884.2|13883.3|605
1627416000000|2021-07-27 20:00:00|13885.6|13884.7|13881.2|13879.7|13886.2|13885.1|13881|13879.5|370
1627416300000|2021-07-27 20:05:00|13881.1|13879.6|13880.5|13879|13881.7|13880.4|13880|13878.7|274
1627416600000|2021-07-27 20:10:00|13880.6|13879.1|13881.6|13880.1|13884.8|13883.4|13880.3|13879|326
1627416900000|2021-07-27 20:15:00|13881.5|13880|13883.6|13882.1|13885.1|13883.6|13880.2|13878.7|259
1627417200000|2021-07-27 20:20:00|13883.7|13882.2|13883|13881.5|13883.7|13882.2|13882.4|13881.3|115
1627417500000|2021-07-27 20:25:00|13882.9|13881.4|13885.9|13884.4|13887.6|13886.4|13882.9|13881.4|252
1627417800000|2021-07-27 20:30:00|13885.8|13884.3|13882.3|13880.8|13885.8|13884.3|13880.5|13879|359
1627418100000|2021-07-27 20:35:00|13882.4|13880.9|13884|13882.5|13884|13882.5|13882.3|13880.9|148
1627418400000|2021-07-27 20:40:00|13883.9|13882.4|13880.6|13879.1|13884|13882.5|13880.4|13878.9|203
1627418700000|2021-07-27 20:45:00|13880.7|13879.2|13880.6|13879.1|13880.9|13879.4|13879.3|13877.8|273
1627419000000|2021-07-27 20:50:00|13880.5|13879|13879.3|13877.8|13880.5|13879|13879|13877.5|317
1627419300000|2021-07-27 20:55:00|13879.6|13878.1|13883.1|13874.1|13887.3|13878.7|13878.8|13872.8|371
1627419600000|2021-07-27 21:00:00|13881.1|13875.4|13887.5|13876.5|13893.3|13882.3|13881|13873|50
1627419900000|2021-07-27 21:05:00|13888.6|13877.6|13887.2|13876.2|13889.1|13878.1|13885|13874.8|128
1627420200000|2021-07-27 21:10:00|13887.1|13876.1|13886.6|13875.9|13887.9|13877.3|13885.9|13875|183
1627420500000|2021-07-27 21:15:00|13886.5|13875.6|13885.3|13875.6|13887.7|13878|13885.2|13874.5|131
1627420800000|2021-07-27 21:20:00|13885.1|13876.9|13883.8|13877.1|13888.2|13877.9|13882.4|13874.6|148
1627421100000|2021-07-27 21:25:00|13883.9|13876.8|13890|13879|13892.7|13881.7|13882.7|13875.4|181
1627421400000|2021-07-27 21:30:00|13889.4|13878.4|13889.8|13878.8|13891.6|13880.6|13887.1|13876.1|276
1627421700000|2021-07-27 21:35:00|13889.4|13878.4|13886.2|13877|13889.7|13878.7|13886|13875.8|219
1627422000000|2021-07-27 21:40:00|13886.3|13876.9|13886.6|13876.2|13888.8|13878.1|13884.2|13875.3|208
1627422300000|2021-07-27 21:45:00|13887.6|13876.6|13884.3|13876.7|13887.6|13878.7|13883.8|13874.3|283
1627422600000|2021-07-27 21:50:00|13884.5|13876.6|13889.6|13878.6|13891.1|13880.1|13883.2|13876.3|855
1627422900000|2021-07-27 21:55:00|13889.7|13878.7|13889.3|13878.3|13890.6|13879.6|13885.8|13875.7|834
1627423200000|2021-07-27 22:00:00|13888.1|13878.2|13884.1|13880.8|13890.9|13881.7|13883.9|13877.2|652
1627423500000|2021-07-27 22:05:00|13883.6|13880.5|13885.4|13882|13887.3|13882.3|13883.4|13880.3|264
1627423800000|2021-07-27 22:10:00|13885.6|13881.8|13884.8|13882.7|13887.6|13883.2|13884.6|13881.2|311
1627424100000|2021-07-27 22:15:00|13884.6|13883.1|13883.4|13880.5|13886.4|13883.2|13882.7|13880.1|252
1627424400000|2021-07-27 22:20:00|13883.6|13880.4|13882.2|13879.7|13883.8|13881.6|13881.6|13878.4|330
1627424700000|2021-07-27 22:25:00|13882|13879.8|13881.7|13880.2|13883.7|13881.4|13881.1|13879.3|319
1627425000000|2021-07-27 22:30:00|13882.2|13879.6|13882.5|13881|13882.9|13881|13880.6|13878.3|258
1627425300000|2021-07-27 22:35:00|13882.4|13880.9|13881.3|13878.6|13885.4|13883.3|13880.9|13878.1|429
1627425600000|2021-07-27 22:40:00|13881.4|13878.5|13880.3|13878.8|13882.4|13879.8|13879.5|13877.4|454
1627425900000|2021-07-27 22:45:00|13880.7|13879.2|13879.8|13877.4|13881.5|13879.2|13877.9|13875.4|471
1627426200000|2021-07-27 22:50:00|13879.7|13877|13881.9|13880.4|13882.6|13880.6|13879.2|13877|259
1627426500000|2021-07-27 22:55:00|13882|13880.5|13880.8|13878.6|13882.3|13880.5|13880.2|13878.1|424
1627426800000|2021-07-27 23:00:00|13880.3|13878.8|13882.5|13881|13882.7|13881.2|13879.2|13877.7|244
1627427100000|2021-07-27 23:05:00|13882.2|13880.7|13882.1|13880.6|13883|13881.5|13881.4|13879.9|212
1627427400000|2021-07-27 23:10:00|13882|13880.5|13882.4|13880.9|13882.6|13881.1|13881.9|13880.3|118
1627427700000|2021-07-27 23:15:00|13882.5|13881|13882.4|13880.9|13883|13881.5|13882.2|13880.7|121
1627428000000|2021-07-27 23:20:00|13882.7|13881.2|13883.5|13882|13883.6|13882.1|13881.5|13880|134
1627428300000|2021-07-27 23:25:00|13883.4|13881.9|13882.6|13881.1|13883.4|13881.9|13882.2|13880.7|140
1627428600000|2021-07-27 23:30:00|13883.3|13881.8|13882.7|13881.2|13884.6|13883.1|13882.6|13881.1|186
1627428900000|2021-07-27 23:35:00|13882.8|13881.3|13882.6|13881.1|13883.4|13881.9|13882.3|13880.8|119
1627429200000|2021-07-27 23:40:00|13882.5|13881|13881.7|13880.2|13882.7|13881.2|13881.4|13879.9|159
1627429500000|2021-07-27 23:45:00|13881.8|13880.3|13883.6|13882.1|13883.8|13882.3|13880.5|13879|196
1627429800000|2021-07-27 23:50:00|13883.7|13882.2|13883.5|13882|13883.9|13882.4|13883.2|13881.7|173
1627430100000|2021-07-27 23:55:00|13883.6|13882.1|13882.9|13881.4|13883.8|13882.3|13881.9|13880.4|235
1627430400000|2021-07-28 00:00:00|13882.8|13881.3|13886.4|13884.9|13890.7|13889.2|13882.8|13881.3|566
1627430700000|2021-07-28 00:05:00|13886.3|13884.8|13888.8|13887.3|13889.2|13887.7|13885.7|13884.2|354
1627431000000|2021-07-28 00:10:00|13888.5|13887|13888|13886.5|13889.2|13887.7|13886.8|13885.3|302
1627431300000|2021-07-28 00:15:00|13888.2|13886.7|13886.4|13885.5|13889.4|13888.2|13885.7|13884.2|415
1627431600000|2021-07-28 00:20:00|13886.5|13885.6|13889.3|13887.8|13889.3|13888.3|13886.4|13885.5|286
1627431900000|2021-07-28 00:25:00|13889.4|13887.9|13883.8|13882.3|13889.4|13888.1|13883.1|13881.8|295
1627432200000|2021-07-28 00:30:00|13883.7|13882.2|13884|13882.5|13884.6|13883.3|13882.9|13881.6|194
1627432500000|2021-07-28 00:35:00|13883.9|13882.4|13882.6|13881.1|13884.7|13883.2|13882|13880.8|217
1627432800000|2021-07-28 00:40:00|13882.5|13881|13879.5|13878|13882.6|13881.1|13879.4|13878|187
1627433100000|2021-07-28 00:45:00|13879.6|13878.1|13880|13878.5|13880.6|13879.3|13879.2|13878|200
1627433400000|2021-07-28 00:50:00|13880.1|13879.2|13875.6|13874.1|13880.6|13879.3|13875.2|13873.7|452
1627433700000|2021-07-28 00:55:00|13875.7|13874.2|13877.4|13875.9|13877.5|13876|13875|13873.5|259
1627434000000|2021-07-28 01:00:00|13877.5|13876|13882.5|13881.6|13882.6|13881.6|13877.5|13876|399
1627434300000|2021-07-28 01:05:00|13882.6|13881.7|13882.1|13880.6|13883.9|13882.4|13881|13879.8|285
1627434600000|2021-07-28 01:10:00|13882.6|13881.2|13883.5|13882|13883.6|13882.1|13882|13880.7|248
1627434900000|2021-07-28 01:15:00|13883.4|13881.9|13883.5|13882.6|13885.5|13884|13882.9|13881.4|373
1627435200000|2021-07-28 01:20:00|13883.4|13882.5|13887.8|13886.3|13888|13886.5|13883.4|13882.3|317
1627435500000|2021-07-28 01:25:00|13887.7|13886.2|13888.8|13887.3|13889.9|13888.4|13887.4|13886.1|266
1627435800000|2021-07-28 01:30:00|13888.9|13887.4|13890.4|13888.9|13890.5|13889.2|13887.3|13885.8|634
1627436100000|2021-07-28 01:35:00|13890.5|13889|13887.6|13886.1|13890.9|13889.4|13885.7|13884.5|442
1627436400000|2021-07-28 01:40:00|13887.5|13886|13883|13881.5|13889.4|13887.9|13882.8|13881.3|399
1627436700000|2021-07-28 01:45:00|13883.3|13881.8|13884.6|13883.1|13885.6|13884.2|13881.8|13880.3|419
1627437000000|2021-07-28 01:50:00|13884.7|13883.2|13884.9|13884|13885.1|13884|13882.8|13881.7|442
1627437300000|2021-07-28 01:55:00|13884.8|13883.9|13884.7|13883.2|13886.6|13885.1|13884.5|13883.1|382
1627437600000|2021-07-28 02:00:00|13884.6|13883.1|13878.8|13877.3|13884.8|13883.3|13876.6|13875.5|462
1627437900000|2021-07-28 02:05:00|13878.7|13877.2|13877.5|13876|13880|13878.5|13876.5|13875.1|505
1627438200000|2021-07-28 02:10:00|13877.4|13875.9|13880.5|13879|13881.1|13879.6|13876.1|13875.1|499
1627438500000|2021-07-28 02:15:00|13880.2|13879.3|13880.4|13878.9|13882.8|13881.4|13879.6|13878.7|402
1627438800000|2021-07-28 02:20:00|13880.5|13879|13884.4|13882.9|13884.7|13883.4|13879.3|13878.2|315
1627439100000|2021-07-28 02:25:00|13884.2|13882.7|13883.5|13882|13884.7|13883.3|13882.6|13881.5|320
1627439400000|2021-07-28 02:30:00|13883.4|13881.9|13883.6|13882.1|13884.6|13883.2|13882.9|13881.5|377
1627439700000|2021-07-28 02:35:00|13883.7|13882.2|13882.9|13882|13884.6|13883.4|13882.4|13881.1|486
1627440000000|2021-07-28 02:40:00|13883.1|13882.2|13884.7|13883.2|13884.8|13883.7|13882.6|13881.6|292
1627440300000|2021-07-28 02:45:00|13884.8|13883.3|13884.6|13883.1|13886.3|13884.8|13884.1|13883|247
1627440600000|2021-07-28 02:50:00|13884.5|13883.6|13884.3|13883.4|13885.9|13884.6|13884.2|13882.9|261
1627440900000|2021-07-28 02:55:00|13884.2|13883.3|13885.7|13884.2|13885.7|13884.2|13883.8|13882.6|333
1627441200000|2021-07-28 03:00:00|13885.6|13884.1|13883.3|13881.8|13885.7|13884.2|13882.4|13880.9|309
1627441500000|2021-07-28 03:05:00|13883.1|13881.6|13883|13882.1|13883.1|13882.2|13882.1|13880.8|153
1627441800000|2021-07-28 03:10:00|13882.5|13881.6|13884.6|13883.1|13884.7|13883.5|13882.4|13881.3|180
1627442100000|2021-07-28 03:15:00|13884.5|13883|13883.2|13882.3|13885.5|13884.2|13882.6|13881.4|196
1627442400000|2021-07-28 03:20:00|13883.3|13882.4|13884.3|13883.4|13884.8|13883.6|13882.2|13881.1|213
1627442700000|2021-07-28 03:25:00|13884.5|13883.6|13883.9|13882.4|13884.9|13883.6|13882.9|13881.8|228
1627443000000|2021-07-28 03:30:00|13883.6|13882.1|13881.5|13880.6|13883.8|13882.3|13881.5|13880|244
1627443300000|2021-07-28 03:35:00|13881.3|13880.4|13882.4|13880.9|13882.7|13881.3|13878.4|13877.1|314
1627443600000|2021-07-28 03:40:00|13882.3|13880.8|13878.3|13876.8|13882.3|13880.8|13877.7|13876.2|303
1627443900000|2021-07-28 03:45:00|13878.4|13876.9|13878.5|13877|13878.6|13877.3|13876.2|13875|247
1627444200000|2021-07-28 03:50:00|13878.6|13877.1|13877.7|13876.2|13878.9|13877.4|13877.1|13875.9|253
1627444500000|2021-07-28 03:55:00|13877.6|13876.1|13875.7|13874.2|13877.6|13876.1|13874.4|13873.2|181
1627444800000|2021-07-28 04:00:00|13875.6|13874.1|13874.5|13873|13877.4|13876|13874.4|13872.9|259
1627445100000|2021-07-28 04:05:00|13874.3|13872.8|13874.8|13873.3|13875|13873.5|13873.2|13872|205
1627445400000|2021-07-28 04:10:00|13874.9|13873.4|13875.4|13874.5|13876.4|13875.1|13874.1|13872.8|237
1627445700000|2021-07-28 04:15:00|13875.3|13874.4|13875.1|13874.2|13875.7|13874.6|13875|13873.9|141
1627446000000|2021-07-28 04:20:00|13875.2|13874.3|13875.3|13874.4|13875.8|13874.6|13875|13874|117
1627446300000|2021-07-28 04:25:00|13875.2|13874.3|13874.6|13873.7|13875.6|13874.3|13874.4|13873.4|142
1627446600000|2021-07-28 04:30:00|13874.5|13873.6|13874.3|13873.4|13875.6|13874.5|13874|13873.1|161
1627446900000|2021-07-28 04:35:00|13874.2|13873.3|13874.2|13873.3|13874.7|13873.5|13874|13873|103
1627447200000|2021-07-28 04:40:00|13874.3|13873.4|13876.2|13875.3|13877|13875.9|13874.2|13873.1|199
1627447500000|2021-07-28 04:45:00|13876.1|13875.2|13876.5|13875|13877.6|13876.4|13876.1|13875|139
1627447800000|2021-07-28 04:50:00|13876.3|13874.8|13875|13874.1|13876.6|13875.6|13874.8|13873.5|188
1627448100000|2021-07-28 04:55:00|13874.9|13874|13871.8|13870.3|13875.2|13874|13871.5|13870.2|302
1627448400000|2021-07-28 05:00:00|13871.9|13870.4|13870.3|13868.8|13871.9|13870.6|13866.5|13865|387
1627448700000|2021-07-28 05:05:00|13870.4|13868.9|13868.4|13867.5|13870.4|13869.1|13868.1|13866.9|315
1627449000000|2021-07-28 05:10:00|13868.5|13867.6|13868.5|13867|13871.4|13870.2|13867.6|13866.1|343
1627449300000|2021-07-28 05:15:00|13868|13867.1|13866.4|13864.9|13868.5|13867.3|13866.2|13864.9|317
1627449600000|2021-07-28 05:20:00|13866.3|13864.8|13867.7|13866.2|13867.8|13866.9|13865.9|13864.8|287
1627449900000|2021-07-28 05:25:00|13867.6|13866.1|13867.3|13865.8|13868.2|13866.7|13866.8|13865.4|250
1627450200000|2021-07-28 05:30:00|13867.2|13865.7|13864.8|13863.9|13868.4|13867.2|13864.8|13863.9|269
1627450500000|2021-07-28 05:35:00|13864.9|13864|13868.3|13866.8|13868.6|13867.2|13864.9|13863.9|288
1627450800000|2021-07-28 05:40:00|13868.4|13866.9|13869.6|13868.1|13869.6|13868.2|13867.6|13866.1|258
1627451100000|2021-07-28 05:45:00|13869.7|13868.2|13870.3|13869.4|13871.2|13870|13868|13866.8|280
1627451400000|2021-07-28 05:50:00|13870.4|13869.5|13872.5|13871.6|13872.8|13871.7|13870.1|13868.9|311
1627451700000|2021-07-28 05:55:00|13872.4|13871.5|13875.3|13873.8|13875.6|13874.1|13871.2|13870|332
1627452000000|2021-07-28 06:00:00|13874.9|13873.4|13873.3|13871.8|13875|13873.6|13871.2|13869.8|430
1627452300000|2021-07-28 06:05:00|13873.4|13871.9|13874.1|13872.6|13875.2|13874.3|13869.3|13867.8|362
1627452600000|2021-07-28 06:10:00|13874.2|13872.7|13877.3|13875.8|13877.4|13876.3|13870|13868.8|434
1627452900000|2021-07-28 06:15:00|13877.4|13875.9|13880.5|13879|13881.7|13880.2|13877.3|13875.9|379
1627453200000|2021-07-28 06:20:00|13880.4|13878.9|13877.4|13875.9|13880.4|13879.2|13875|13874|402
1627453500000|2021-07-28 06:25:00|13877.5|13876|13878.8|13877.3|13879.8|13878.5|13877.1|13875.8|315
1627453800000|2021-07-28 06:30:00|13878.7|13877.2|13877|13875.5|13879.6|13878.2|13875.7|13874.5|423
1627454100000|2021-07-28 06:35:00|13876.9|13875.4|13870.8|13869.3|13877.5|13876.1|13870.4|13869.2|341
1627454400000|2021-07-28 06:40:00|13870.9|13869.4|13875.3|13873.8|13875.3|13873.8|13868.1|13866.8|427
1627454700000|2021-07-28 06:45:00|13875.2|13873.7|13873.1|13871.6|13877.6|13876.5|13871.8|13870.6|433
1627455000000|2021-07-28 06:50:00|13873.2|13871.7|13875.3|13873.8|13875.4|13874.2|13871.3|13870.2|325
1627455300000|2021-07-28 06:55:00|13875.4|13873.9|13873|13872.1|13875.7|13874.4|13864.6|13863.1|666
1627455600000|2021-07-28 07:00:00|13872.8|13871.9|13880.9|13879.4|13881.8|13880.4|13872.5|13871.6|799
1627455900000|2021-07-28 07:05:00|13881|13879.5|13881.3|13880.4|13888.6|13887.3|13879.9|13878.7|926
1627456200000|2021-07-28 07:10:00|13881.6|13880.7|13892.5|13891.6|13893.8|13892.6|13881.2|13880.1|670
1627456500000|2021-07-28 07:15:00|13892.6|13891.7|13888.8|13887.9|13893.5|13892.3|13887.5|13886.6|568
1627456800000|2021-07-28 07:20:00|13888.7|13887.8|13893.2|13892.3|13895.7|13894.5|13888.7|13887.8|563
1627457100000|2021-07-28 07:25:00|13893.1|13892.2|13894.4|13893.5|13895.1|13894.2|13891.7|13890.7|421
1627457400000|2021-07-28 07:30:00|13894.5|13893.6|13880.2|13879.3|13895.1|13894.2|13880.2|13879.1|616
1627457700000|2021-07-28 07:35:00|13880|13879.1|13881.7|13880.8|13884.8|13883.5|13877.4|13875.9|569
1627458000000|2021-07-28 07:40:00|13881.6|13880.7|13880.4|13879.5|13882.1|13881.2|13876.4|13875.2|414
1627458300000|2021-07-28 07:45:00|13880.5|13879|13874.8|13873.9|13881.6|13880.4|13873.9|13872.8|485
1627458600000|2021-07-28 07:50:00|13874.6|13873.7|13873.9|13872.4|13876.7|13875.5|13873.3|13872|458
1627458900000|2021-07-28 07:55:00|13873.8|13872.3|13873.3|13872.4|13875.3|13873.8|13870|13869|634
1627459200000|2021-07-28 08:00:00|13873.6|13872.1|13871.3|13869.8|13873.7|13872.7|13866.1|13865.1|747
1627459500000|2021-07-28 08:05:00|13871.2|13869.7|13871.4|13869.9|13872.2|13871|13867.8|13866.5|509
1627459800000|2021-07-28 08:10:00|13871.5|13870|13864.2|13863.3|13872|13870.7|13862.6|13861.3|613
1627460100000|2021-07-28 08:15:00|13864.1|13863.2|13866|13864.5|13867.7|13866.6|13862.7|13861.2|393
1627460400000|2021-07-28 08:20:00|13865.7|13864.8|13869.2|13868.3|13872.6|13871.3|13864.9|13864|458
1627460700000|2021-07-28 08:25:00|13869.3|13868.4|13869.8|13868.9|13873.4|13872.3|13868.3|13867.3|401
1627461000000|2021-07-28 08:30:00|13869.9|13869|13867.8|13866.9|13871.8|13870.6|13863|13861.9|656
1627461300000|2021-07-28 08:35:00|13867.9|13867|13869.8|13868.3|13869.9|13868.4|13863.9|13862.9|467
1627461600000|2021-07-28 08:40:00|13869.7|13868.2|13872.8|13871.9|13874.5|13873.5|13869.7|13868.2|590
1627461900000|2021-07-28 08:45:00|13872.3|13871.4|13875.5|13874|13876.3|13875.1|13871.1|13870|573
1627462200000|2021-07-28 08:50:00|13875.3|13874.4|13884.1|13883.2|13884.7|13883.6|13872.5|13871.1|685
1627462500000|2021-07-28 08:55:00|13884.2|13883.3|13895|13894.1|13895.6|13894.5|13883.5|13882.4|1108
1627462800000|2021-07-28 09:00:00|13895.1|13894.2|13894.5|13893|13895.1|13894.2|13890.4|13888.9|577
1627463100000|2021-07-28 09:05:00|13894.7|13893.2|13890.4|13888.9|13895.6|13894.2|13889.9|13888.7|496
1627463400000|2021-07-28 09:10:00|13890.3|13888.8|13887.9|13887|13893.8|13892.6|13886|13885.1|424
1627463700000|2021-07-28 09:15:00|13888|13887.1|13885.9|13885|13892.1|13891|13885.2|13884|520
1627464000000|2021-07-28 09:20:00|13885.8|13884.9|13882.9|13881.4|13887.7|13886.7|13882.2|13881.3|423
1627464300000|2021-07-28 09:25:00|13882.6|13881.1|13883.2|13882.3|13885.9|13884.8|13882.5|13881|416
1627464600000|2021-07-28 09:30:00|13883.3|13882.4|13885.1|13883.6|13886.4|13885.4|13882.2|13881.3|365
1627464900000|2021-07-28 09:35:00|13885.2|13883.7|13882.7|13881.2|13885.2|13884.2|13880.6|13879.5|466
1627465200000|2021-07-28 09:40:00|13882.6|13881.1|13883.3|13882.4|13885|13884.1|13881.8|13880.8|401
1627465500000|2021-07-28 09:45:00|13883.2|13882.3|13879.8|13878.3|13885.4|13884.5|13878|13877.1|623
1627465800000|2021-07-28 09:50:00|13879.9|13878.4|13878.2|13877.3|13882.3|13881.1|13875.9|13874.8|438
1627466100000|2021-07-28 09:55:00|13878.4|13876.9|13875.3|13874.4|13879.6|13878.7|13872.6|13871.6|516
1627466400000|2021-07-28 10:00:00|13875.4|13874.5|13879.4|13878.5|13881.9|13880.6|13875.3|13874.4|448
1627466700000|2021-07-28 10:05:00|13879.3|13878.4|13877.1|13875.6|13879.7|13878.4|13873.7|13872.8|544
1627467000000|2021-07-28 10:10:00|13877|13875.5|13870.4|13868.9|13878.2|13877.3|13869.9|13868.6|471
1627467300000|2021-07-28 10:15:00|13870.1|13869.2|13871.1|13870.2|13873|13872.1|13868.4|13867.5|497
1627467600000|2021-07-28 10:20:00|13871.2|13870.3|13870.7|13869.8|13874.7|13873.5|13869.7|13868.8|470
1627467900000|2021-07-28 10:25:00|13870.9|13870|13870.6|13869.1|13871.7|13870.4|13869|13868.1|379
1627468200000|2021-07-28 10:30:00|13870.5|13869|13875|13874.1|13875.5|13874.4|13870.4|13869|425
1627468500000|2021-07-28 10:35:00|13874.6|13873.7|13872.5|13871|13875.3|13874.2|13870.4|13869.5|484
1627468800000|2021-07-28 10:40:00|13872.6|13871.6|13878.4|13877.5|13878.5|13877.5|13870.5|13869.6|375
1627469100000|2021-07-28 10:45:00|13878.3|13877.4|13876|13875.1|13879.5|13878.6|13875.3|13874.3|393
1627469400000|2021-07-28 10:50:00|13876.1|13875.2|13876.8|13875.9|13879.6|13878.6|13875.3|13874|424
1627469700000|2021-07-28 10:55:00|13876.9|13876|13881.8|13880.9|13881.8|13880.9|13876.5|13875.2|481
1627470000000|2021-07-28 11:00:00|13881.9|13881|13881.1|13879.6|13885.1|13884.2|13880.5|13879.3|466
1627470300000|2021-07-28 11:05:00|13880.5|13879.5|13875.9|13875|13882.5|13881.2|13875.5|13874.6|346
1627470600000|2021-07-28 11:10:00|13876|13875.1|13876|13874.5|13878.1|13876.9|13875|13873.8|453
1627470900000|2021-07-28 11:15:00|13875.7|13874.8|13872.6|13871.1|13876.6|13875.4|13870.9|13869.7|561
1627471200000|2021-07-28 11:20:00|13872.7|13871.2|13869.5|13868|13874.3|13873|13868.8|13867.7|500
1627471500000|2021-07-28 11:25:00|13869.4|13867.9|13868.3|13866.8|13869.4|13868|13865.1|13863.9|472
1627471800000|2021-07-28 11:30:00|13868.2|13866.7|13875|13874.1|13876.3|13874.9|13868.1|13866.6|535
1627472100000|2021-07-28 11:35:00|13874.9|13874|13867.9|13867|13875.3|13874.1|13867.8|13866.6|557
1627472400000|2021-07-28 11:40:00|13868.3|13866.8|13873.9|13873|13874.5|13873.3|13865.6|13864.4|472
1627472700000|2021-07-28 11:45:00|13874.1|13872.6|13872.3|13870.8|13875.9|13874.8|13870.2|13869.3|498
1627473000000|2021-07-28 11:50:00|13872.4|13870.9|13876.7|13875.2|13876.8|13875.7|13871.9|13870.9|445
1627473300000|2021-07-28 11:55:00|13876.5|13875|13880.2|13879.3|13881.4|13880.5|13875.6|13874.7|582
1627473600000|2021-07-28 12:00:00|13880.3|13879.4|13879.1|13878.2|13882.8|13881.4|13876|13875.1|569
1627473900000|2021-07-28 12:05:00|13879.2|13878.3|13875.1|13874.2|13880|13879.1|13873.4|13872.5|508
1627474200000|2021-07-28 12:10:00|13875|13874.1|13875.1|13874.2|13877.3|13876.4|13873.8|13872.8|441
1627474500000|2021-07-28 12:15:00|13875|13874.1|13875.9|13875|13876.7|13875.3|13874.8|13873.9|372
1627474800000|2021-07-28 12:20:00|13876|13875.1|13873.8|13872.9|13878.4|13877.5|13873.8|13872.9|429
1627475100000|2021-07-28 12:25:00|13873.9|13873|13875.9|13874.4|13876.4|13874.9|13871.8|13870.9|438
1627475400000|2021-07-28 12:30:00|13876|13874.5|13873.1|13872.2|13876|13874.5|13867.8|13866.8|676
1627475700000|2021-07-28 12:35:00|13873.2|13872.3|13868.9|13868|13873.5|13872.5|13868.4|13867.4|513
1627476000000|2021-07-28 12:40:00|13868.8|13867.9|13865.9|13865|13869.3|13868.3|13864.8|13863.8|444
1627476300000|2021-07-28 12:45:00|13865.8|13864.9|13872.1|13871.2|13872.7|13871.8|13865.8|13864.6|499
1627476600000|2021-07-28 12:50:00|13871.1|13870.2|13871.2|13870.3|13874.8|13873.9|13869.8|13868.9|434
1627476900000|2021-07-28 12:55:00|13871.5|13870.6|13868.9|13868|13872.7|13871.7|13867.8|13866.9|505
1627477200000|2021-07-28 13:00:00|13869.1|13868.2|13874.9|13874|13879.5|13878.2|13868.3|13867.1|728
1627477500000|2021-07-28 13:05:00|13875|13874.1|13877.8|13876.9|13879.2|13878.2|13874.2|13873.1|559
1627477800000|2021-07-28 13:10:00|13877.5|13876.6|13872.9|13872|13877.5|13876.6|13870.7|13869.5|546
1627478100000|2021-07-28 13:15:00|13872.2|13871.3|13870.2|13869.3|13874.2|13873|13870.1|13869.2|633
1627478400000|2021-07-28 13:20:00|13870.1|13869.2|13866.9|13866|13871.5|13870.3|13864.5|13863.5|649
1627478700000|2021-07-28 13:25:00|13867|13866.1|13865.1|13864.2|13870.6|13869.6|13864|13863.1|388
1627479000000|2021-07-28 13:30:00|13865.2|13864.3|13869.3|13868.4|13870.5|13869.6|13863.8|13862.9|612
1627479300000|2021-07-28 13:35:00|13869.6|13868.1|13866.1|13864.6|13870.6|13869.5|13861|13859.9|570
1627479600000|2021-07-28 13:40:00|13865.5|13863.7|13854.9|13854|13865.8|13864.9|13853.6|13852.5|563
1627479900000|2021-07-28 13:45:00|13855.1|13854.2|13852.3|13850.8|13857.9|13857|13850.8|13849.9|522
1627480200000|2021-07-28 13:50:00|13852.2|13850.7|13850.1|13849.2|13854|13852.7|13846.6|13845.6|623
1627480500000|2021-07-28 13:55:00|13850|13849.1|13850|13849.1|13852.9|13852|13845.6|13844.4|838
1627480800000|2021-07-28 14:00:00|13849.7|13848.8|13860.5|13859.6|13862.2|13861.3|13847.9|13847|833
1627481100000|2021-07-28 14:05:00|13860.8|13859.9|13860.6|13859.7|13866.7|13865.5|13860|13859.1|755
1627481400000|2021-07-28 14:10:00|13860.7|13859.8|13856.7|13855.8|13861.2|13860|13852.9|13851.9|679
1627481700000|2021-07-28 14:15:00|13856.6|13855.7|13859.2|13858.3|13861.6|13860.7|13856.1|13855.1|619
1627482000000|2021-07-28 14:20:00|13859.3|13858.4|13860.9|13860|13861.8|13860.7|13857.9|13856.8|655
1627482300000|2021-07-28 14:25:00|13861|13860.1|13861.6|13860.1|13863.2|13862.3|13857|13856.1|648
1627482600000|2021-07-28 14:30:00|13861.5|13860|13865.4|13864.5|13869.6|13868.7|13859.8|13858.8|715
1627482900000|2021-07-28 14:35:00|13865.3|13864.4|13870.2|13869.3|13873.6|13872.4|13865.2|13864.3|541
1627483200000|2021-07-28 14:40:00|13870.1|13869.2|13869.5|13868|13871.4|13870.5|13865.5|13864.5|615
1627483500000|2021-07-28 14:45:00|13869.2|13868.3|13874.5|13873|13878.6|13877.3|13867.9|13866.9|670
1627483800000|2021-07-28 14:50:00|13874.4|13872.9|13874.1|13873.2|13880.8|13879.5|13873.1|13872|912
1627484100000|2021-07-28 14:55:00|13874.2|13873.3|13870.1|13869.2|13874.9|13874|13869.2|13868.3|938
1627484400000|2021-07-28 15:00:00|13870|13869.1|13867.1|13866.2|13870.1|13869.2|13864.7|13863.5|829
1627484700000|2021-07-28 15:05:00|13867.2|13866.3|13868.5|13867.6|13871.6|13870.7|13864.8|13863.3|534
1627485000000|2021-07-28 15:10:00|13868.6|13867.7|13873.1|13872.2|13873.4|13872.5|13868|13866.8|608
1627485300000|2021-07-28 15:15:00|13873|13872.1|13878.1|13877.2|13878.8|13877.9|13873|13871.9|498
1627485600000|2021-07-28 15:20:00|13878|13877.1|13875.8|13874.9|13880|13879.1|13873.3|13872.4|419
1627485900000|2021-07-28 15:25:00|13875.9|13875|13879.2|13878.3|13879.9|13879|13873.8|13872.8|512
1627486200000|2021-07-28 15:30:00|13879.3|13878.4|13881.1|13880.2|13883.3|13882.1|13879|13877.9|513
1627486500000|2021-07-28 15:35:00|13881.2|13880.3|13885.8|13884.9|13886.1|13885.2|13879.7|13878.8|336
1627486800000|2021-07-28 15:40:00|13885.7|13884.8|13881.8|13880.9|13887.2|13886.3|13881.6|13880.7|367
1627487100000|2021-07-28 15:45:00|13881.7|13880.8|13880|13879.1|13884|13883.1|13878.5|13877.6|517
1627487400000|2021-07-28 15:50:00|13880.1|13879.2|13881.1|13880.2|13882|13881.1|13878.7|13877.8|348
1627487700000|2021-07-28 15:55:00|13881|13880.1|13884.1|13883.2|13885.8|13884.9|13880|13879.1|309
1627488000000|2021-07-28 16:00:00|13884|13883.1|13882|13881.1|13884.6|13883.7|13880.9|13880|365
1627488300000|2021-07-28 16:05:00|13882.1|13881.2|13885|13884.1|13885.6|13884.6|13882|13881.1|352
1627488600000|2021-07-28 16:10:00|13884.3|13883.4|13889.1|13888.2|13889.4|13888.5|13884.3|13883.4|370
1627488900000|2021-07-28 16:15:00|13889.2|13888.3|13884|13882.5|13889.9|13889|13883.1|13881.8|396
1627489200000|2021-07-28 16:20:00|13884.1|13882.6|13883.1|13882.2|13884.5|13883.3|13880.9|13880|500
1627489500000|2021-07-28 16:25:00|13883.2|13882.3|13882.2|13881.3|13884.6|13883.5|13881|13880.1|313
1627489800000|2021-07-28 16:30:00|13882.3|13881.4|13883.3|13882.4|13884.5|13883.3|13882.1|13881.2|275
1627490100000|2021-07-28 16:35:00|13883.4|13882.5|13883.5|13882.6|13884.7|13883.5|13882.3|13881.4|263
1627490400000|2021-07-28 16:40:00|13883.4|13882.5|13883.4|13882.5|13884.6|13883.7|13883.1|13882|283
1627490700000|2021-07-28 16:45:00|13883.5|13882.6|13884.5|13883.6|13884.7|13883.8|13882.4|13881.2|244
1627491000000|2021-07-28 16:50:00|13884.4|13883.5|13884.4|13883.5|13885.4|13884.4|13882.6|13881.7|322
1627491300000|2021-07-28 16:55:00|13884.5|13883.6|13885.6|13884.1|13887|13885.5|13883.3|13882.1|503
1627491600000|2021-07-28 17:00:00|13885.5|13884|13885.2|13884.3|13886.5|13885.6|13884.3|13883.4|369
1627491900000|2021-07-28 17:05:00|13885.3|13884.4|13887.3|13886.4|13887.8|13886.9|13885.2|13884|315
1627492200000|2021-07-28 17:10:00|13887.2|13886.3|13885.5|13884.6|13887.6|13886.5|13885.4|13884.5|205
1627492500000|2021-07-28 17:15:00|13885.4|13884.5|13882.6|13881.7|13885.7|13884.7|13882.2|13881|256
1627492800000|2021-07-28 17:20:00|13882.5|13881.6|13880.4|13879.5|13883.7|13882.8|13880.3|13879.4|242
1627493100000|2021-07-28 17:25:00|13880.5|13879.6|13879.4|13878.5|13881.8|13880.8|13879.1|13878.1|221
1627493400000|2021-07-28 17:30:00|13879.3|13878.4|13879.5|13878.6|13881.6|13880.5|13878.6|13877.6|202
1627493700000|2021-07-28 17:35:00|13879.6|13878.7|13877.3|13876.4|13880.5|13879.4|13877.3|13876.1|290
1627494000000|2021-07-28 17:40:00|13877.4|13876.5|13877.2|13876.3|13879.4|13878.5|13877.1|13875.9|192
1627494300000|2021-07-28 17:45:00|13877.3|13876.4|13877.4|13876.5|13878.5|13877.6|13877.1|13876.2|199
1627494600000|2021-07-28 17:50:00|13877.3|13876.4|13879.4|13878.5|13880.8|13879.3|13875.3|13874.4|272
1627494900000|2021-07-28 17:55:00|13879.5|13878.6|13883|13877.7|13885.9|13879.8|13878.5|13877.2|724
1627495200000|2021-07-28 18:00:00|13882.9|13877.6|13874.9|13873.4|13887.3|13878.4|13845|13840.5|2265
1627495500000|2021-07-28 18:05:00|13874.8|13873.3|13864.7|13863.2|13875.8|13874.1|13857.1|13854.8|1585
1627495800000|2021-07-28 18:10:00|13863.7|13862.2|13874.9|13873.4|13885.5|13884|13861.7|13860.2|1506
1627496100000|2021-07-28 18:15:00|13874.7|13873.2|13882.8|13881.3|13886|13884.6|13874.6|13873.1|1148
1627496400000|2021-07-28 18:20:00|13883|13881.5|13883.7|13882.2|13890.1|13889.2|13878.6|13877.1|1063
1627496700000|2021-07-28 18:25:00|13883.8|13882.3|13887.7|13886.2|13888.9|13887.4|13883.5|13882.3|760
1627497000000|2021-07-28 18:30:00|13887.8|13886.3|13882.1|13880.6|13887.9|13886.4|13877.9|13876.4|1173
1627497300000|2021-07-28 18:35:00|13881.8|13880.3|13892|13890.5|13892|13890.5|13868|13865.9|1725
1627497600000|2021-07-28 18:40:00|13891.8|13890.3|13898.4|13896.9|13900.6|13899.1|13889.6|13888.1|1608
1627497900000|2021-07-28 18:45:00|13898.3|13896.8|13906.3|13904.8|13911|13909.5|13896.8|13895.3|1431
1627498200000|2021-07-28 18:50:00|13906.4|13904.9|13901.1|13899.6|13908.1|13906.6|13893.6|13892.1|1254
1627498500000|2021-07-28 18:55:00|13901.6|13900.1|13905.8|13904.3|13910.7|13909.2|13901.6|13900.1|1111
1627498800000|2021-07-28 19:00:00|13905.7|13904.2|13904.6|13903.1|13911.9|13910.4|13900.5|13899|1052
1627499100000|2021-07-28 19:05:00|13904.4|13902.9|13904.7|13903.2|13907|13905.8|13900.9|13899.4|782
1627499400000|2021-07-28 19:10:00|13904.9|13903.4|13901.4|13899.9|13906.7|13905.2|13898.4|13896.9|759
1627499700000|2021-07-28 19:15:00|13901.5|13900|13906|13904.5|13907.9|13906.4|13900.4|13898.9|777
1627500000000|2021-07-28 19:20:00|13906.1|13904.6|13905.7|13904.2|13907.5|13906.2|13903.3|13902.1|611
1627500300000|2021-07-28 19:25:00|13906.2|13904.7|13908.4|13906.9|13908.6|13907.1|13903.7|13902.8|603
1627500600000|2021-07-28 19:30:00|13908.1|13906.6|13907|13906.1|13911|13909.9|13906.4|13905.1|727
1627500900000|2021-07-28 19:35:00|13907.4|13905.9|13901.6|13900.1|13907.6|13906.1|13901.1|13899.6|511
1627501200000|2021-07-28 19:40:00|13901.7|13900.2|13904.4|13902.9|13904.5|13903|13899.2|13897.7|499
1627501500000|2021-07-28 19:45:00|13904.5|13903|13904.6|13903.1|13905.9|13904.5|13902.1|13900.8|606
1627501800000|2021-07-28 19:50:00|13904.7|13903.2|13905|13903.5|13907.8|13906.4|13903.5|13902.4|577
1627502100000|2021-07-28 19:55:00|13905.1|13903.6|13909|13907.5|13910.4|13909.3|13903.5|13902.3|570
1627502400000|2021-07-28 20:00:00|13908.8|13907.9|13908.6|13907.1|13910.4|13909.3|13907.8|13906.5|375
1627502700000|2021-07-28 20:05:00|13908.3|13907.4|13906.3|13904.8|13908.7|13907.4|13905.9|13904.7|229
1627503000000|2021-07-28 20:10:00|13906|13905.1|13909.1|13907.6|13909.7|13908.3|13906|13905.1|231
1627503300000|2021-07-28 20:15:00|13909.3|13907.8|13910.6|13909.1|13910.8|13909.7|13908.2|13907|251
1627503600000|2021-07-28 20:20:00|13910.7|13909.2|13910.6|13909.1|13911.8|13910.3|13909.3|13908|179
1627503900000|2021-07-28 20:25:00|13910.5|13909|13909.6|13908.1|13910.8|13909.5|13909.5|13908|120
1627504200000|2021-07-28 20:30:00|13909.7|13908.2|13907.5|13906|13909.8|13908.5|13906.7|13905.7|205
1627504500000|2021-07-28 20:35:00|13906.9|13905.9|13907.6|13906.1|13907.9|13906.6|13906.5|13905|127
1627504800000|2021-07-28 20:40:00|13907.7|13906.2|13907.5|13906|13907.7|13906.2|13906.5|13905|101
1627505100000|2021-07-28 20:45:00|13907.6|13906.1|13905|13903.5|13907.6|13906.1|13904.1|13902.6|336
1627505400000|2021-07-28 20:50:00|13904.8|13903.3|13905.6|13904.1|13906.3|13904.8|13904.8|13903.3|856
1627505700000|2021-07-28 20:55:00|13905.5|13904|13905.7|13899.8|13909.9|13905.6|13904.7|13896.3|622
1627506000000|2021-07-28 21:00:00|13907.7|13896.7|13910|13899|13911.2|13900.2|13905.7|13896.3|34
1627506300000|2021-07-28 21:05:00|13910.7|13899.7|13911.9|13900.9|13912.6|13901.6|13908.2|13897.2|113
1627506600000|2021-07-28 21:10:00|13911.8|13901.2|13911.6|13904.8|13913.1|13905.3|13910.4|13900.1|196
1627506900000|2021-07-28 21:15:00|13911.4|13904.7|13910.5|13905.6|13912.3|13906.6|13910|13902|200
1627507200000|2021-07-28 21:20:00|13910.6|13905.7|13910.5|13902.6|13911.7|13906.5|13909.4|13901.9|211
1627507500000|2021-07-28 21:25:00|13910.1|13902.4|13909.3|13902.1|13913.4|13903.7|13908.1|13901.8|170
1627507800000|2021-07-28 21:30:00|13909|13902|13908.5|13901.9|13912.9|13902.7|13907|13901.1|200
1627508100000|2021-07-28 21:35:00|13908.6|13901.8|13912.4|13903.6|13913.6|13904.5|13908.1|13901.5|209
1627508400000|2021-07-28 21:40:00|13912.3|13903.7|13910.2|13903.3|13914.2|13905.7|13909.1|13903.1|185
1627508700000|2021-07-28 21:45:00|13910.3|13903.6|13908.6|13903.3|13910.6|13907.1|13908.6|13902.8|181
1627509000000|2021-07-28 21:50:00|13909.1|13903.2|13911.5|13902.8|13912.9|13903.6|13908.9|13902.4|165
1627509300000|2021-07-28 21:55:00|13911.6|13903.1|13909.4|13904.4|13912.4|13906.5|13908.3|13902.8|342
1627509600000|2021-07-28 22:00:00|13909.5|13904.3|13908|13905.7|13911|13906.5|13907.5|13903.2|722
1627509900000|2021-07-28 22:05:00|13907.9|13905.6|13908.5|13906|13908.9|13906.4|13907.5|13905.5|760
1627510200000|2021-07-28 22:10:00|13908.4|13905.9|13907.7|13906.2|13908.6|13906.5|13907.7|13905.7|880
1627510500000|2021-07-28 22:15:00|13907.8|13906.3|13908.4|13906.2|13908.7|13906.6|13907.8|13906|275
1627510800000|2021-07-28 22:20:00|13908.3|13906|13908.1|13906.6|13908.7|13906.8|13907.7|13905.9|296
1627511100000|2021-07-28 22:25:00|13908|13906.5|13908.1|13906.6|13909.1|13906.7|13907.8|13906|187
1627511400000|2021-07-28 22:30:00|13908.6|13906.4|13904.9|13903.4|13908.9|13906.7|13904.8|13903|380
1627511700000|2021-07-28 22:35:00|13904.8|13903.3|13905.6|13904.1|13906.7|13904.6|13904.8|13903.1|180
1627512000000|2021-07-28 22:40:00|13906.2|13903.8|13907.4|13905.9|13908.3|13906|13905.7|13903.8|178
1627512300000|2021-07-28 22:45:00|13907.3|13905.8|13908.5|13906.1|13908.6|13906.4|13907.3|13905.2|116
1627512600000|2021-07-28 22:50:00|13908.3|13906.2|13908.8|13907.3|13909.7|13907.6|13908|13906|195
1627512900000|2021-07-28 22:55:00|13909.2|13907|13908.5|13907|13910.1|13907.7|13908|13906.1|230
1627513200000|2021-07-28 23:00:00|13908.9|13906.8|13908|13906.5|13909|13907.5|13907.6|13906.1|143
1627513500000|2021-07-28 23:05:00|13907.9|13906.4|13907.8|13906.3|13909.3|13907.8|13907.8|13906.3|230
1627513800000|2021-07-28 23:10:00|13907.9|13906.4|13906.1|13904.6|13908.1|13906.6|13906.1|13904.3|250
1627514100000|2021-07-28 23:15:00|13906.2|13904.7|13905.2|13903.7|13906.7|13905.2|13905|13903.5|241
1627514400000|2021-07-28 23:20:00|13905.1|13903.6|13906.1|13904.6|13906.8|13905.3|13905.1|13903.6|195
1627514700000|2021-07-28 23:25:00|13906.2|13904.7|13907.9|13906.4|13907.9|13906.4|13906.1|13904.6|84
1627515000000|2021-07-28 23:30:00|13907.7|13906.2|13908.1|13906.6|13908.1|13906.6|13906.1|13904.6|117
1627515300000|2021-07-28 23:35:00|13908|13906.5|13907|13905.5|13908.1|13906.6|13906.9|13905.4|79
1627515600000|2021-07-28 23:40:00|13907.1|13905.6|13906.6|13905.1|13907.2|13905.7|13905.4|13903.9|125
1627515900000|2021-07-28 23:45:00|13906.5|13905|13905.8|13904.3|13907.2|13905.7|13905.3|13904.3|129
1627516200000|2021-07-28 23:50:00|13905.9|13904.4|13906.8|13905.3|13906.9|13905.4|13905.7|13904.2|130
1627516500000|2021-07-28 23:55:00|13906.7|13905.2|13906.6|13905.1|13907.6|13906.5|13906.1|13904.8|166
1627516800000|2021-07-29 00:00:00|13906.7|13905.2|13907.8|13906.3|13909.2|13907.7|13905.8|13904.3|328
1627517100000|2021-07-29 00:05:00|13907.9|13906.4|13904.8|13903.3|13908|13906.5|13904.5|13903|220
1627517400000|2021-07-29 00:10:00|13904.2|13903.2|13905.9|13904.4|13906.3|13904.9|13904.2|13902.9|293
1627517700000|2021-07-29 00:15:00|13905.8|13904.3|13905.1|13903.6|13906.5|13905|13903.7|13902.4|231
1627518000000|2021-07-29 00:20:00|13905|13903.5|13902.8|13901.3|13905|13903.8|13902.3|13901.1|293
1627518300000|2021-07-29 00:25:00|13902.4|13901.5|13902.3|13900.8|13903.1|13901.9|13901.9|13900.4|198
1627518600000|2021-07-29 00:30:00|13902.2|13900.7|13902|13900.5|13903.6|13902.1|13901.5|13900|205
1627518900000|2021-07-29 00:35:00|13901.9|13900.4|13901.9|13900.4|13902.9|13901.4|13900.8|13899.5|221
1627519200000|2021-07-29 00:40:00|13901.8|13900.3|13900.1|13898.6|13902|13900.7|13898.6|13897.4|244
1627519500000|2021-07-29 00:45:00|13900.9|13899.4|13904.2|13902.7|13904.2|13902.9|13900|13898.7|268
1627519800000|2021-07-29 00:50:00|13904.1|13902.6|13904|13902.5|13906.2|13904.9|13902.9|13901.6|462
1627520100000|2021-07-29 00:55:00|13904.1|13902.6|13905.4|13903.9|13906.3|13905.3|13903.7|13902.2|386
1627520400000|2021-07-29 01:00:00|13905.6|13904.1|13906.9|13905.4|13907|13905.8|13903.6|13902.3|367
1627520700000|2021-07-29 01:05:00|13907|13905.5|13908.8|13907.9|13909.3|13908.1|13906.5|13905.2|265
1627521000000|2021-07-29 01:10:00|13908.9|13908|13908.1|13906.6|13910.3|13909.2|13907.9|13906.5|314
1627521300000|2021-07-29 01:15:00|13908|13906.5|13910|13908.5|13910|13908.7|13905.5|13904.3|394
1627521600000|2021-07-29 01:20:00|13909.7|13908.8|13906.9|13906|13910.1|13908.9|13906.3|13905.1|269
1627521900000|2021-07-29 01:25:00|13907.1|13905.6|13908.7|13907.8|13909.1|13907.8|13905.9|13904.4|257
1627522200000|2021-07-29 01:30:00|13909|13907.5|13910.1|13908.6|13910.9|13909.4|13907.8|13906.4|422
1627522500000|2021-07-29 01:35:00|13909.8|13908.9|13910.1|13908.6|13912|13910.8|13909.7|13908.4|351
1627522800000|2021-07-29 01:40:00|13910|13908.5|13911.8|13910.3|13911.9|13910.5|13908.5|13907.3|280
1627523100000|2021-07-29 01:45:00|13911.7|13910.2|13912.7|13911.8|13913.5|13912|13910.7|13909.3|329
1627523400000|2021-07-29 01:50:00|13912.6|13911.7|13912.8|13911.3|13913.1|13912|13911.6|13910.2|378
1627523700000|2021-07-29 01:55:00|13912.9|13911.4|13914.6|13913.7|13915.1|13913.9|13912|13910.7|238
1627524000000|2021-07-29 02:00:00|13914.7|13913.8|13918.8|13917.9|13921.3|13920|13914.6|13913.3|416
1627524300000|2021-07-29 02:05:00|13918.9|13918|13914.9|13913.4|13920.2|13918.9|13913.8|13912.3|401
1627524600000|2021-07-29 02:10:00|13914.7|13913.2|13915.8|13914.3|13916|13914.9|13914.2|13913.1|282
1627524900000|2021-07-29 02:15:00|13915.9|13914.4|13913.8|13912.3|13916.1|13914.6|13913.7|13912.2|169
1627525200000|2021-07-29 02:20:00|13913.9|13912.4|13914.5|13913|13915.1|13913.6|13912.8|13911.5|245
1627525500000|2021-07-29 02:25:00|13914.4|13912.9|13916.9|13915.4|13917.1|13915.7|13913.7|13912.5|153
1627525800000|2021-07-29 02:30:00|13917|13915.5|13919.3|13917.8|13919.6|13918.1|13916.7|13915.4|247
1627526100000|2021-07-29 02:35:00|13919.4|13917.9|13926|13924.5|13928.9|13927.4|13918.8|13917.7|475
1627526400000|2021-07-29 02:40:00|13926.1|13924.6|13926.6|13925.1|13929|13927.5|13923.2|13921.7|520
1627526700000|2021-07-29 02:45:00|13925.9|13924.4|13926.6|13925.1|13926.8|13925.4|13923.1|13921.6|429
1627527000000|2021-07-29 02:50:00|13926.5|13925|13924.1|13922.6|13927.8|13926.5|13923.6|13922.3|360
1627527300000|2021-07-29 02:55:00|13924.2|13922.7|13924.8|13923.3|13926.1|13924.6|13923.7|13922.3|292
1627527600000|2021-07-29 03:00:00|13924.7|13923.8|13925.2|13924.3|13926.8|13925.3|13922.9|13921.4|232
1627527900000|2021-07-29 03:05:00|13925.1|13923.6|13927.7|13926.2|13930.5|13929.3|13923.4|13922.2|290
1627528200000|2021-07-29 03:10:00|13927.8|13926.3|13925.6|13924.1|13927.9|13926.5|13924.6|13923.1|224
1627528500000|2021-07-29 03:15:00|13925.7|13924.2|13924.6|13923.1|13926|13924.5|13923.8|13922.3|292
1627528800000|2021-07-29 03:20:00|13924.7|13923.2|13925.9|13924.4|13926|13924.8|13923.5|13922|224
1627529100000|2021-07-29 03:25:00|13926.2|13924.7|13923.6|13922.1|13926.2|13924.8|13923.3|13922|217
1627529400000|2021-07-29 03:30:00|13923.7|13922.2|13925.9|13924.4|13926.4|13925.3|13922.6|13921.4|285
1627529700000|2021-07-29 03:35:00|13925.8|13924.3|13928.8|13927.3|13929|13927.7|13925.5|13924.2|306
1627530000000|2021-07-29 03:40:00|13928.9|13927.4|13928.7|13927.2|13930.1|13929|13928.4|13927.1|298
1627530300000|2021-07-29 03:45:00|13928.8|13927.3|13927.6|13926.1|13930.1|13928.6|13927.4|13926.1|205
1627530600000|2021-07-29 03:50:00|13927.5|13926|13927.9|13926.4|13927.9|13926.8|13924.3|13923.1|263
1627530900000|2021-07-29 03:55:00|13928.2|13926.7|13927.9|13926.4|13928.9|13927.4|13926.6|13925.3|198
1627531200000|2021-07-29 04:00:00|13927.8|13926.3|13926|13924.5|13927.9|13926.5|13925.5|13924.3|156
1627531500000|2021-07-29 04:05:00|13925.9|13924.4|13926.5|13925.6|13927.7|13926.4|13925.9|13924.4|143
1627531800000|2021-07-29 04:10:00|13926.6|13925.7|13928.8|13927.3|13930.1|13928.6|13926.5|13925.3|145
1627532100000|2021-07-29 04:15:00|13928.9|13927.4|13929.7|13928.8|13930.1|13928.9|13928.5|13927.2|161
1627532400000|2021-07-29 04:20:00|13929.8|13928.9|13929.8|13928.3|13930|13928.9|13928.5|13927.2|110
1627532700000|2021-07-29 04:25:00|13929.9|13928.4|13927.8|13926.3|13929.9|13928.7|13927.4|13925.9|164
1627533000000|2021-07-29 04:30:00|13927.7|13926.2|13926.9|13925.4|13928|13926.5|13926.2|13925|145
1627533300000|2021-07-29 04:35:00|13927|13925.5|13927.2|13926.3|13928.6|13927.4|13926.5|13925.3|148
1627533600000|2021-07-29 04:40:00|13926.9|13926|13927.9|13926.4|13928.1|13926.7|13926.7|13925.6|140
1627533900000|2021-07-29 04:45:00|13928|13926.5|13930.1|13928.6|13930.2|13929|13927.8|13926.3|158
1627534200000|2021-07-29 04:50:00|13930.2|13928.7|13929.9|13928.4|13932.6|13931.5|13929.1|13927.8|253
1627534500000|2021-07-29 04:55:00|13929.8|13928.3|13929.7|13928.2|13931.3|13929.9|13928.1|13927.1|217
1627534800000|2021-07-29 05:00:00|13929.8|13928.3|13929|13927.5|13930.4|13929.4|13928.3|13927|329
1627535100000|2021-07-29 05:05:00|13928.9|13927.4|13929|13927.5|13930|13928.5|13927.5|13926.3|221
1627535400000|2021-07-29 05:10:00|13928.9|13927.4|13929.6|13928.1|13930.2|13928.9|13928.6|13927.4|235
1627535700000|2021-07-29 05:15:00|13929.7|13928.2|13930.9|13929.4|13932.7|13931.2|13929.2|13928|218
1627536000000|2021-07-29 05:20:00|13931|13929.5|13931.6|13930.7|13932.3|13931.1|13930.4|13929.2|164
1627536300000|2021-07-29 05:25:00|13931.9|13930.4|13937|13935.5|13937.1|13935.6|13931.6|13930.3|240
1627536600000|2021-07-29 05:30:00|13936.9|13935.4|13939.7|13938.2|13940.3|13939.4|13936.6|13935.1|356
1627536900000|2021-07-29 05:35:00|13939.8|13938.3|13936.8|13935.9|13940.6|13939.6|13935.1|13933.9|453
1627537200000|2021-07-29 05:40:00|13936.7|13935.8|13940.1|13938.6|13940.4|13939.5|13936.7|13935.5|297
1627537500000|2021-07-29 05:45:00|13940|13938.5|13938.8|13937.3|13940.2|13939.1|13938.5|13937.1|362
1627537800000|2021-07-29 05:50:00|13938.9|13937.4|13939.8|13938.3|13939.8|13938.6|13936.7|13935.3|267
1627538100000|2021-07-29 05:55:00|13939.9|13938.4|13934.6|13933.1|13940.4|13939.5|13932.8|13931.5|440
1627538400000|2021-07-29 06:00:00|13934.7|13933.2|13934.5|13933|13937.9|13936.6|13933.4|13931.9|475
1627538700000|2021-07-29 06:05:00|13934.6|13933.1|13933.5|13932|13936.5|13935|13931.5|13930|489
1627539000000|2021-07-29 06:10:00|13933.4|13931.9|13937.8|13936.3|13937.9|13936.5|13933.2|13931.8|422
1627539300000|2021-07-29 06:15:00|13937.9|13936.4|13939|13937.5|13940.4|13938.9|13936.2|13934.7|433
1627539600000|2021-07-29 06:20:00|13938.9|13937.4|13932.7|13931.2|13939.9|13938.5|13932.3|13931.2|386
1627539900000|2021-07-29 06:25:00|13932.8|13931.3|13935.5|13934|13937|13935.7|13930.9|13929.8|607
1627540200000|2021-07-29 06:30:00|13935.4|13933.9|13934.2|13933.3|13936|13935.1|13931.1|13930.1|482
1627540500000|2021-07-29 06:35:00|13934.3|13933.4|13938.6|13937.1|13939.8|13938.9|13934.1|13933.1|368
1627540800000|2021-07-29 06:40:00|13938.5|13937|13930.9|13930|13938.5|13937.5|13930.7|13929.8|529
1627541100000|2021-07-29 06:45:00|13931|13930.1|13930.4|13929.5|13932.9|13931.8|13930|13928.9|431
1627541400000|2021-07-29 06:50:00|13930.5|13929.6|13931.2|13930.3|13934|13932.8|13930.5|13929.4|379
1627541700000|2021-07-29 06:55:00|13931.3|13930.4|13929.3|13928.4|13933.4|13932.3|13929.2|13928.1|497
1627542000000|2021-07-29 07:00:00|13929.8|13928.9|13944.7|13943.2|13947.3|13945.8|13928.4|13927.5|640
1627542300000|2021-07-29 07:05:00|13944.8|13943.3|13947.2|13946.3|13948.9|13947.8|13942.1|13940.9|670
1627542600000|2021-07-29 07:10:00|13947.4|13945.9|13949.3|13948.4|13949.8|13948.9|13945.4|13944.5|542
1627542900000|2021-07-29 07:15:00|13949.2|13948.3|13946.6|13945.7|13950.4|13949.2|13946.5|13945.3|555
1627543200000|2021-07-29 07:20:00|13946.9|13946|13949.3|13948.4|13949.8|13948.9|13946.7|13945.5|523
1627543500000|2021-07-29 07:25:00|13949.4|13948.5|13944.1|13943.2|13951.6|13950.4|13943.9|13942.9|443
1627543800000|2021-07-29 07:30:00|13944|13943.1|13946.3|13945.4|13946.7|13945.7|13942|13940.7|425
1627544100000|2021-07-29 07:35:00|13946.4|13945.5|13947.2|13946.3|13949.6|13948.3|13945.3|13944.1|504
1627544400000|2021-07-29 07:40:00|13947.3|13946.4|13948.5|13947.6|13951.4|13950.5|13945.3|13944.1|538
1627544700000|2021-07-29 07:45:00|13948.3|13947.4|13942.5|13941.6|13949.5|13948.3|13942.1|13940.9|545
1627545000000|2021-07-29 07:50:00|13942.3|13941.4|13943.9|13943|13945.5|13944.3|13941.9|13940.8|399
1627545300000|2021-07-29 07:55:00|13944|13943.1|13939|13938.1|13946.1|13945.2|13938.8|13937.9|445
1627545600000|2021-07-29 08:00:00|13939.1|13938.2|13949.6|13948.1|13951.5|13950.6|13935.6|13934.7|665
1627545900000|2021-07-29 08:05:00|13949.5|13948|13943.4|13942.5|13950.6|13949.5|13943.2|13942|496
1627546200000|2021-07-29 08:10:00|13943.5|13942.6|13955.4|13954.5|13956.5|13955.3|13943.3|13942.4|632
1627546500000|2021-07-29 08:15:00|13955.3|13954.4|13959|13958.1|13960|13958.7|13953.9|13952.7|436
1627546800000|2021-07-29 08:20:00|13959.3|13958.4|13960.3|13959.4|13962.8|13961.3|13957.1|13955.9|479
1627547100000|2021-07-29 08:25:00|13960.2|13959.3|13961.1|13959.6|13961.1|13959.7|13955.8|13954.9|416
1627547400000|2021-07-29 08:30:00|13961.4|13959.9|13958.1|13957.2|13961.5|13960.3|13956.2|13955.3|396
1627547700000|2021-07-29 08:35:00|13958.2|13957.3|13968.7|13967.2|13969.3|13968|13956.3|13955|446
1627548000000|2021-07-29 08:40:00|13968.6|13967.1|13961.2|13960.3|13971|13969.8|13961.1|13959.9|495
1627548300000|2021-07-29 08:45:00|13961.5|13960|13961.3|13959.8|13963.6|13962.3|13957.2|13956.3|385
1627548600000|2021-07-29 08:50:00|13961.4|13959.9|13957.3|13956.4|13961.4|13959.9|13957.3|13956.1|357
1627548900000|2021-07-29 08:55:00|13957.5|13956.6|13959.6|13958.1|13961.7|13960.6|13957.2|13956.1|394
1627549200000|2021-07-29 09:00:00|13959.7|13958.2|13954.9|13954|13960.2|13959.2|13953.6|13952.4|491
1627549500000|2021-07-29 09:05:00|13955|13954.1|13952.7|13951.2|13956.1|13955.2|13951.1|13950.2|423
1627549800000|2021-07-29 09:10:00|13952.3|13951.4|13950.3|13949.4|13957.1|13956|13950.1|13949.2|496
1627550100000|2021-07-29 09:15:00|13950.7|13949.8|13950.4|13949.5|13952.2|13951.3|13946.4|13945.5|496
1627550400000|2021-07-29 09:20:00|13950.7|13949.2|13959.3|13958.4|13959.9|13958.8|13950.7|13949.2|485
1627550700000|2021-07-29 09:25:00|13959.6|13958.1|13954.5|13953.6|13959.7|13958.6|13954.1|13952.9|325
1627551000000|2021-07-29 09:30:00|13954.4|13953.5|13951.9|13951|13956.2|13955.1|13950.9|13950|407
1627551300000|2021-07-29 09:35:00|13951.8|13950.9|13948.1|13947.2|13953.9|13953|13948.1|13947.2|339
1627551600000|2021-07-29 09:40:00|13948.2|13947.3|13950.2|13948.7|13951|13949.8|13946.6|13945.7|543
1627551900000|2021-07-29 09:45:00|13950|13948.5|13951.4|13949.9|13952.7|13951.6|13949.4|13948.2|519
1627552200000|2021-07-29 09:50:00|13951.3|13950.4|13951.6|13950.1|13952.9|13952|13949|13947.9|412
1627552500000|2021-07-29 09:55:00|13951.5|13950|13951.4|13950.5|13953.6|13952.5|13948.9|13948|319
1627552800000|2021-07-29 10:00:00|13952|13951.1|13954.4|13952.9|13954.4|13953.3|13950.1|13949|329
1627553100000|2021-07-29 10:05:00|13954.5|13953|13955.5|13954.6|13957.6|13956.6|13953.4|13952.5|320
1627553400000|2021-07-29 10:10:00|13955.6|13954.7|13955.6|13954.7|13956.8|13955.5|13952.4|13951.3|350
1627553700000|2021-07-29 10:15:00|13955.5|13954.6|13956.4|13955.5|13958.1|13957.2|13954.4|13953.3|323
1627554000000|2021-07-29 10:20:00|13956.3|13955.4|13960.5|13959.6|13960.9|13959.7|13953.3|13952.4|412
1627554300000|2021-07-29 10:25:00|13960.6|13959.7|13958.7|13957.8|13961.9|13961|13958.4|13957.2|275
1627554600000|2021-07-29 10:30:00|13958.6|13957.7|13956.8|13955.9|13959.8|13958.8|13955.2|13954.1|357
1627554900000|2021-07-29 10:35:00|13956.7|13955.8|13958.7|13957.2|13961.7|13960.5|13954.9|13953.9|390
1627555200000|2021-07-29 10:40:00|13958.9|13957.4|13960.4|13959.5|13961.8|13960.7|13957.3|13956.1|393
1627555500000|2021-07-29 10:45:00|13960.3|13959.4|13957.1|13956.2|13960.6|13959.7|13954.1|13953.2|331
1627555800000|2021-07-29 10:50:00|13957.2|13956.3|13956.1|13955.2|13958.2|13957.3|13954|13953.1|502
1627556100000|2021-07-29 10:55:00|13956|13955.1|13959.1|13958.2|13961.2|13960.3|13955.1|13954.2|560
1627556400000|2021-07-29 11:00:00|13959.2|13958.3|13960.4|13958.9|13962.6|13961.6|13956|13955|516
1627556700000|2021-07-29 11:05:00|13960.3|13958.8|13958.2|13957.3|13960.7|13959.4|13956.9|13956|496
1627557000000|2021-07-29 11:10:00|13958.6|13957.1|13959.2|13957.7|13959.5|13958.3|13955.9|13954.8|345
1627557300000|2021-07-29 11:15:00|13958.8|13957.3|13961.3|13960.4|13964.3|13963.4|13958.1|13956.8|326
1627557600000|2021-07-29 11:20:00|13961.2|13960.3|13956.2|13955.3|13961.4|13960.5|13955.8|13954.9|330
1627557900000|2021-07-29 11:25:00|13956.1|13955.2|13960|13959.1|13961|13960.1|13956.1|13955.2|282
1627558200000|2021-07-29 11:30:00|13960.1|13959.2|13961.3|13960.4|13965.2|13964.3|13959.4|13958.3|318
1627558500000|2021-07-29 11:35:00|13961.1|13960.2|13960|13959.1|13962.5|13961.5|13959.4|13958.5|186
1627558800000|2021-07-29 11:40:00|13959.9|13959|13961.8|13960.3|13962|13961.1|13957.1|13955.9|389
1627559100000|2021-07-29 11:45:00|13961.7|13960.2|13960.7|13959.8|13965|13963.7|13960.5|13959.4|316
1627559400000|2021-07-29 11:50:00|13960.8|13959.9|13956.2|13955.3|13961.8|13960.7|13956.1|13955|316
1627559700000|2021-07-29 11:55:00|13956.3|13955.4|13963.6|13962.1|13965.4|13964.5|13956.3|13955.2|638
1627560000000|2021-07-29 12:00:00|13964|13962.7|13960.1|13959.2|13968.8|13967.8|13959.2|13958.3|629
1627560300000|2021-07-29 12:05:00|13960|13959.1|13957.3|13956.4|13961.1|13959.8|13956.7|13955.8|334
1627560600000|2021-07-29 12:10:00|13957.2|13956.3|13957.3|13956.4|13957.7|13956.5|13954|13953|304
1627560900000|2021-07-29 12:15:00|13957.6|13956.1|13960.6|13959.7|13961.2|13960.3|13956.4|13955.3|288
1627561200000|2021-07-29 12:20:00|13960.5|13959.6|13959.9|13958.4|13961.1|13959.8|13958.2|13957.1|342
1627561500000|2021-07-29 12:25:00|13959.8|13958.3|13961.4|13955|13963.9|13962.6|13959.4|13952.5|392
1627561800000|2021-07-29 12:30:00|13961.7|13954.7|13973.2|13971.7|13973.9|13972.4|13960.6|13954.7|809
1627562100000|2021-07-29 12:35:00|13973.1|13971.6|13970.5|13969|13973.7|13972.2|13966.4|13965.2|655
1627562400000|2021-07-29 12:40:00|13970.6|13969.1|13967.7|13966.8|13971.1|13969.9|13965.2|13964.1|566
1627562700000|2021-07-29 12:45:00|13967.8|13966.9|13957|13956.1|13968.3|13967.4|13955|13953.9|582
1627563000000|2021-07-29 12:50:00|13956.9|13956|13958.2|13957.3|13960.1|13959.2|13955.9|13955|615
1627563300000|2021-07-29 12:55:00|13958.3|13957.4|13955|13954.1|13960.5|13959.3|13951.9|13950.9|641
1627563600000|2021-07-29 13:00:00|13954.9|13954|13955.9|13954.4|13959.1|13958.2|13954.1|13953|791
1627563900000|2021-07-29 13:05:00|13955.8|13954.3|13957.6|13956.7|13959.5|13958.4|13952.5|13951.6|476
1627564200000|2021-07-29 13:10:00|13957.5|13956.6|13957.5|13956|13957.6|13956.7|13952|13951.1|425
1627564500000|2021-07-29 13:15:00|13957.4|13955.9|13960.4|13959.5|13962.7|13961.7|13955.7|13954.8|497
1627564800000|2021-07-29 13:20:00|13960.5|13959.6|13958.8|13957.3|13961.7|13960.8|13958.3|13957.1|428
1627565100000|2021-07-29 13:25:00|13958.7|13957.2|13964.2|13963.3|13965.8|13964.7|13958.3|13957|390
1627565400000|2021-07-29 13:30:00|13964.1|13963.2|13966.2|13965.3|13968.7|13967.3|13962.9|13962|544
1627565700000|2021-07-29 13:35:00|13965.6|13964.7|13968.5|13967.6|13969.9|13969|13964.3|13963.4|446
1627566000000|2021-07-29 13:40:00|13969.1|13968.2|13971.2|13970.3|13972.5|13971.6|13967.2|13966.3|428
1627566300000|2021-07-29 13:45:00|13971.6|13970.1|13974.4|13973.5|13974.9|13974|13969.1|13968.2|698
1627566600000|2021-07-29 13:50:00|13974.5|13973.6|13975|13974.1|13979.8|13978.7|13973.1|13972.1|613
1627566900000|2021-07-29 13:55:00|13975.1|13974.2|13978.5|13977|13981.1|13979.8|13974.3|13973.1|835
1627567200000|2021-07-29 14:00:00|13978.4|13976.9|13966.6|13965.7|13979.8|13978.3|13966|13965.1|750
1627567500000|2021-07-29 14:05:00|13966.5|13965.6|13970.3|13969.4|13971.3|13970.2|13964.5|13963.6|806
1627567800000|2021-07-29 14:10:00|13970.2|13969.3|13972.1|13971.2|13972.5|13971.6|13969.6|13968.7|567
1627568100000|2021-07-29 14:15:00|13972|13971.1|13977.4|13976.5|13979.6|13978.5|13971.6|13970.7|637
1627568400000|2021-07-29 14:20:00|13977.5|13976.6|13979|13978.1|13979|13978.1|13973.8|13972.6|523
1627568700000|2021-07-29 14:25:00|13979.1|13978.2|13976.8|13975.3|13979.3|13978.4|13974.3|13973.4|666
1627569000000|2021-07-29 14:30:00|13976.7|13975.2|13978.6|13977.7|13980.3|13979.4|13976.3|13975.2|498
1627569300000|2021-07-29 14:35:00|13978.7|13977.8|13978.2|13977.3|13982.3|13981.4|13978.2|13977.2|373
1627569600000|2021-07-29 14:40:00|13979.1|13978.2|13978.1|13977.2|13980.7|13979.8|13977.5|13976.6|488
1627569900000|2021-07-29 14:45:00|13978.2|13977.3|13973.6|13972.7|13981|13979.8|13969.6|13968.7|586
1627570200000|2021-07-29 14:50:00|13973.4|13972.5|13979|13978.1|13982.7|13981.6|13973.4|13972.5|761
1627570500000|2021-07-29 14:55:00|13979.4|13977.9|13977.6|13976.7|13980.4|13979.3|13974.4|13973.5|1080
1627570800000|2021-07-29 15:00:00|13977.5|13976.6|13979.9|13979|13980.1|13979.2|13971.8|13970.9|816
1627571100000|2021-07-29 15:05:00|13980.1|13979.2|13979.5|13978.6|13980.8|13979.9|13977.5|13976.4|561
1627571400000|2021-07-29 15:10:00|13979.6|13978.7|13974.3|13973.4|13979.8|13978.7|13973.1|13972|486
1627571700000|2021-07-29 15:15:00|13974.4|13973.5|13970|13969.1|13975.4|13974.5|13968.1|13967.2|529
1627572000000|2021-07-29 15:20:00|13970.1|13969.2|13972.3|13971.4|13975.1|13973.8|13969.3|13968.4|391
1627572300000|2021-07-29 15:25:00|13971.9|13971|13971.3|13969.8|13973|13971.8|13968.7|13967.8|426
1627572600000|2021-07-29 15:30:00|13971.2|13970.3|13968.7|13967.8|13971.5|13970.3|13968|13966.9|362
1627572900000|2021-07-29 15:35:00|13968.6|13967.7|13969.4|13968.5|13970.6|13969.7|13968.3|13967.4|346
1627573200000|2021-07-29 15:40:00|13969.3|13968.4|13968.4|13967.5|13970.5|13969.6|13968.1|13967.2|347
1627573500000|2021-07-29 15:45:00|13968.3|13967.4|13967.5|13966.6|13968.9|13968|13964.2|13963|362
1627573800000|2021-07-29 15:50:00|13967.6|13966.7|13968.5|13967.6|13969.4|13968.5|13966.4|13965.2|318
1627574100000|2021-07-29 15:55:00|13968.6|13967.7|13966.3|13965.4|13968.6|13967.7|13966|13965.1|241
1627574400000|2021-07-29 16:00:00|13966.2|13965.3|13961.2|13960.3|13966.8|13965.4|13961|13960.1|383
1627574700000|2021-07-29 16:05:00|13961.3|13960.4|13962.2|13961.3|13963.3|13962.4|13961.1|13960.2|275
1627575000000|2021-07-29 16:10:00|13962.3|13961.4|13960.2|13959.3|13962.9|13962|13960.1|13959|261
1627575300000|2021-07-29 16:15:00|13960.3|13959.4|13962.5|13961.6|13962.5|13961.6|13960.1|13959.2|329
1627575600000|2021-07-29 16:20:00|13962.6|13961.7|13963.5|13962.6|13963.7|13962.6|13961.2|13960.2|315
1627575900000|2021-07-29 16:25:00|13963.4|13962.5|13964.6|13963.7|13965.5|13964.6|13963.2|13962.3|176
1627576200000|2021-07-29 16:30:00|13964.7|13963.8|13961.9|13961|13965.3|13964.4|13961.8|13960.8|268
1627576500000|2021-07-29 16:35:00|13962|13961.1|13962.7|13961.8|13963.7|13962.6|13959.8|13958.6|325
1627576800000|2021-07-29 16:40:00|13962.6|13961.7|13959.4|13958.5|13962.6|13961.7|13958.6|13957.7|354
1627577100000|2021-07-29 16:45:00|13959.5|13958.6|13959.4|13958.5|13960.2|13959.3|13958.1|13957.2|319
1627577400000|2021-07-29 16:50:00|13959.5|13958.6|13959.8|13958.3|13959.8|13958.8|13958.3|13957.3|151
1627577700000|2021-07-29 16:55:00|13959.9|13958.4|13965.1|13964.2|13965.4|13964.5|13959.6|13958.4|355
1627578000000|2021-07-29 17:00:00|13965.4|13964.5|13963.4|13962.5|13967.1|13965.9|13963.4|13962.2|392
1627578300000|2021-07-29 17:05:00|13963.5|13962.6|13965.4|13964.5|13965.5|13964.6|13962.5|13961.3|328
1627578600000|2021-07-29 17:10:00|13965.3|13964.4|13964.6|13963.7|13965.9|13964.7|13964.4|13963.3|237
1627578900000|2021-07-29 17:15:00|13964.5|13963.6|13966.6|13965.7|13966.8|13965.8|13964.5|13963.3|178
1627579200000|2021-07-29 17:20:00|13966.7|13965.8|13968.3|13967.4|13968.4|13967.5|13965.3|13964.3|181
1627579500000|2021-07-29 17:25:00|13968.4|13967.5|13968.5|13967.6|13969.2|13968.2|13967.4|13966.5|159
1627579800000|2021-07-29 17:30:00|13968.6|13967.7|13968.4|13967.5|13968.9|13967.7|13968.3|13967.2|140
1627580100000|2021-07-29 17:35:00|13968.3|13967.4|13968.5|13967.6|13968.5|13967.6|13967.2|13966.3|185
1627580400000|2021-07-29 17:40:00|13968.4|13967.5|13968.4|13967.5|13968.8|13967.9|13967.4|13966.5|169
1627580700000|2021-07-29 17:45:00|13968.5|13967.6|13965.4|13964.5|13968.6|13967.7|13965.1|13964.2|262
1627581000000|2021-07-29 17:50:00|13965.5|13964.6|13965.3|13964.4|13966.6|13965.6|13965.2|13964|248
1627581300000|2021-07-29 17:55:00|13965.2|13964.3|13968.2|13967.3|13968.5|13967.6|13965.2|13964.3|220
1627581600000|2021-07-29 18:00:00|13968.3|13967.4|13969.4|13968.5|13970.3|13969.4|13968.1|13967.2|209
1627581900000|2021-07-29 18:05:00|13969.5|13968.6|13969.4|13968.5|13970.2|13969.3|13969.2|13968.3|161
1627582200000|2021-07-29 18:10:00|13969.5|13968.6|13969.6|13968.7|13970.3|13969.4|13969.3|13968.4|280
1627582500000|2021-07-29 18:15:00|13969.5|13968.6|13969.4|13968.5|13970.2|13969.3|13969.2|13968.3|171
1627582800000|2021-07-29 18:20:00|13969.5|13968.6|13968.3|13967.4|13970.3|13969.4|13967.7|13966.8|162
1627583100000|2021-07-29 18:25:00|13968.4|13967.5|13969.3|13968.4|13969.7|13968.6|13968.1|13967.2|157
1627583400000|2021-07-29 18:30:00|13969.4|13968.5|13967.2|13966.3|13971.3|13970.3|13967.2|13966.3|218
1627583700000|2021-07-29 18:35:00|13967.3|13966.4|13965.2|13964.3|13967.5|13966.6|13965.2|13964.3|134
1627584000000|2021-07-29 18:40:00|13965.1|13964.2|13964.2|13963.3|13965.3|13964.4|13964|13963.1|172
1627584300000|2021-07-29 18:45:00|13964.1|13963.2|13966.3|13965.4|13966.4|13965.5|13964.1|13963.2|129
1627584600000|2021-07-29 18:50:00|13966.4|13965.5|13967.3|13966.4|13968|13967.1|13966.2|13965.3|159
1627584900000|2021-07-29 18:55:00|13967.4|13966.5|13971.3|13970.4|13971.3|13970.4|13967|13966.1|271
1627585200000|2021-07-29 19:00:00|13971.2|13970.3|13969.1|13968.2|13971.2|13970.3|13968.2|13967|284
1627585500000|2021-07-29 19:05:00|13969|13968.1|13968.3|13967.4|13969.4|13968.4|13968.1|13966.9|277
1627585800000|2021-07-29 19:10:00|13968.4|13967.5|13967.5|13966.6|13969|13967.7|13967.2|13966.3|197
1627586100000|2021-07-29 19:15:00|13967.6|13966.7|13968.6|13967.7|13968.9|13967.9|13967.6|13966.7|187
1627586400000|2021-07-29 19:20:00|13968.5|13967.6|13966.3|13965.4|13968.7|13967.8|13966.1|13965|135
1627586700000|2021-07-29 19:25:00|13966.2|13965.3|13965.1|13964.2|13966.7|13965.7|13965.1|13964|205
1627587000000|2021-07-29 19:30:00|13965.2|13964.3|13964.4|13963.5|13965.7|13964.5|13964|13963|294
1627587300000|2021-07-29 19:35:00|13964.3|13963.4|13964.3|13963.4|13965.5|13964.4|13964.2|13963|133
1627587600000|2021-07-29 19:40:00|13964.4|13963.5|13964.3|13963.4|13965.1|13963.9|13963.6|13962.5|188
1627587900000|2021-07-29 19:45:00|13964.1|13963.2|13964.7|13963.2|13965.6|13964.4|13964.1|13963.1|173
1627588200000|2021-07-29 19:50:00|13964.5|13963.6|13967.3|13966.4|13968.9|13967.7|13964.4|13963.2|289
1627588500000|2021-07-29 19:55:00|13967.4|13966.5|13964.2|13963.3|13967.4|13966.5|13964.1|13962.9|345
1627588800000|2021-07-29 20:00:00|13964.8|13963.4|13964|13963.1|13965.5|13964.4|13963.1|13961.9|192
1627589100000|2021-07-29 20:05:00|13964.4|13962.9|13965.2|13963.7|13965.6|13964.1|13963.8|13962.3|181
1627589400000|2021-07-29 20:10:00|13965.3|13963.8|13963.1|13961.6|13965.5|13964|13962.5|13961|193
1627589700000|2021-07-29 20:15:00|13963|13961.5|13963.4|13961.9|13963.7|13962.2|13962.9|13961.4|140
1627590000000|2021-07-29 20:20:00|13963.5|13962|13962.1|13960.6|13963.8|13962.4|13961.6|13960.1|125
1627590300000|2021-07-29 20:25:00|13962.2|13960.7|13961.9|13960.4|13962.7|13961.4|13961.5|13960|140
1627590600000|2021-07-29 20:30:00|13962|13960.5|13966.5|13965|13966.7|13965.3|13959.4|13958.1|575
1627590900000|2021-07-29 20:35:00|13966.1|13964.6|13963.6|13962.1|13966.2|13964.7|13963.4|13961.9|166
1627591200000|2021-07-29 20:40:00|13963.5|13962|13962.6|13961.1|13963.7|13962.2|13962.3|13961|143
1627591500000|2021-07-29 20:45:00|13962.2|13960.7|13963.2|13961.7|13964.8|13963.3|13961.4|13959.9|195
1627591800000|2021-07-29 20:50:00|13963.4|13961.9|13961.7|13960.2|13964.1|13962.6|13961.1|13958.9|387
1627592100000|2021-07-29 20:55:00|13961.3|13959.8|13965.4|13954.4|13966|13961|13961|13954.3|384
1627592400000|2021-07-29 21:00:00|13966|13955|13966.2|13955.2|13966.2|13955.2|13963.7|13952.7|52
1627592700000|2021-07-29 21:05:00|13965.7|13954.7|13966.5|13955.5|13968.1|13957.1|13964.2|13953.2|88
1627593000000|2021-07-29 21:10:00|13966.7|13955.7|13965.8|13954.8|13966.8|13955.8|13964.2|13954|152
1627593300000|2021-07-29 21:15:00|13965.7|13954.7|13966.1|13955.1|13967.8|13958.4|13964.2|13954|116
1627593600000|2021-07-29 21:20:00|13966.4|13955.4|13967.9|13956.9|13968.8|13958.5|13964.2|13953.6|106
1627593900000|2021-07-29 21:25:00|13967.7|13956.7|13966.4|13955.7|13968.9|13958.6|13964.2|13954.9|99
1627594200000|2021-07-29 21:30:00|13966.1|13955.1|13965.1|13954.7|13969|13958|13963.1|13953.8|312
1627594500000|2021-07-29 21:35:00|13965|13954.8|13965|13954.3|13967.4|13956.7|13962.6|13953.8|184
1627594800000|2021-07-29 21:40:00|13964.9|13954.4|13965.2|13954.2|13965.9|13954.9|13963.6|13954.1|115
1627595100000|2021-07-29 21:45:00|13965.1|13954.3|13964.9|13955.3|13966.6|13956.2|13963|13952.8|570
1627595400000|2021-07-29 21:50:00|13964.8|13955.2|13964.9|13955.4|13965.8|13956.9|13962.5|13954.3|1231
1627595700000|2021-07-29 21:55:00|13964.8|13955.5|13964.8|13957|13966.7|13958|13963.5|13954.3|923
1627596000000|2021-07-29 22:00:00|13964.6|13957.2|13970.2|13968.7|13970.8|13969|13963.7|13955.2|572
1627596300000|2021-07-29 22:05:00|13970.1|13968.6|13968.8|13966.6|13970.9|13969|13968.2|13965.9|264
1627596600000|2021-07-29 22:10:00|13968.3|13966.5|13968.7|13966.5|13969.9|13967.9|13968|13966.1|206
1627596900000|2021-07-29 22:15:00|13968.4|13966.9|13968|13966.5|13969.2|13967|13967.9|13966.2|124
1627597200000|2021-07-29 22:20:00|13969.3|13966.3|13969.8|13967.7|13970.5|13968.3|13968|13966.1|213
1627597500000|2021-07-29 22:25:00|13969.5|13968|13970.4|13968.9|13971.1|13969.1|13969.4|13967.6|141
1627597800000|2021-07-29 22:30:00|13970.3|13968.8|13970.2|13968.7|13970.8|13969.1|13970.1|13968.3|110
1627598100000|2021-07-29 22:35:00|13970.1|13968.6|13968.1|13966.6|13970.2|13968.7|13968.1|13966.1|112
1627598400000|2021-07-29 22:40:00|13968.2|13966.7|13968.4|13966.9|13968.9|13967|13967.9|13966.1|163
1627598700000|2021-07-29 22:45:00|13968.3|13966.8|13968.5|13967|13968.6|13967.1|13967.1|13965|120
1627599000000|2021-07-29 22:50:00|13968.4|13966.9|13969.5|13968|13970.4|13968.4|13968.4|13966.9|153
1627599300000|2021-07-29 22:55:00|13969.4|13967.9|13969.4|13967.9|13969.9|13968.2|13969.1|13967.3|170
1627599600000|2021-07-29 23:00:00|13969.6|13968.1|13971.6|13970.1|13971.8|13970.3|13969.4|13967.9|152
1627599900000|2021-07-29 23:05:00|13971.5|13970|13971.4|13969.9|13971.8|13970.3|13970.7|13969.2|163
1627600200000|2021-07-29 23:10:00|13971.3|13969.8|13971.6|13970.1|13972.1|13970.6|13971.3|13969.8|115
1627600500000|2021-07-29 23:15:00|13971.3|13969.8|13969.5|13968|13971.3|13969.8|13969.5|13968|110
1627600800000|2021-07-29 23:20:00|13969.6|13968.1|13968.5|13967|13969.7|13968.2|13968.4|13966.9|72
1627601100000|2021-07-29 23:25:00|13968.4|13966.9|13968.7|13967.2|13969.2|13967.7|13968.1|13966.9|100
1627601400000|2021-07-29 23:30:00|13968.6|13967.1|13971.1|13969.6|13971.1|13969.6|13968.6|13967.1|99
1627601700000|2021-07-29 23:35:00|13971.2|13969.7|13969.8|13968.3|13971.2|13969.7|13969.3|13967.8|123
1627602000000|2021-07-29 23:40:00|13969.9|13968.4|13969.7|13968.2|13970.9|13969.4|13969.1|13967.9|129
1627602300000|2021-07-29 23:45:00|13969.8|13968.3|13969.5|13968|13969.9|13968.4|13969.3|13967.8|146
1627602600000|2021-07-29 23:50:00|13969.6|13968.1|13967.5|13966|13969.7|13968.2|13966.5|13965|210
1627602900000|2021-07-29 23:55:00|13967.6|13966.1|13964.6|13963.1|13967.6|13966.1|13964|13962.5|222
1627603200000|2021-07-30 00:00:00|13964.4|13962.9|13960.3|13958.8|13964.7|13963.2|13960.2|13958.7|363
1627603500000|2021-07-30 00:05:00|13960.4|13958.9|13958.6|13957.1|13961.4|13959.9|13958|13956.5|392
1627603800000|2021-07-30 00:10:00|13958.7|13957.2|13957.8|13956.3|13961|13959.7|13957.8|13956.3|319
1627604100000|2021-07-30 00:15:00|13957.9|13956.4|13956.6|13955.1|13959|13957.5|13955.7|13954.5|387
1627604400000|2021-07-30 00:20:00|13956.7|13955.2|13953.6|13952.1|13957.1|13955.6|13953.5|13952|290
1627604700000|2021-07-30 00:25:00|13953.5|13952|13955.9|13954.4|13956.5|13955|13952.6|13951.4|354
1627605000000|2021-07-30 00:30:00|13955.8|13954.3|13956.2|13954.7|13956.8|13955.4|13954.2|13952.9|402
1627605300000|2021-07-30 00:35:00|13956.1|13954.6|13956|13954.5|13956.8|13955.5|13954.5|13953|417
1627605600000|2021-07-30 00:40:00|13955.9|13954.4|13955.7|13954.2|13956.7|13955.5|13954.8|13953.3|338
1627605900000|2021-07-30 00:45:00|13955.5|13954|13954.2|13952.7|13955.8|13954.5|13950.8|13949.6|596
1627606200000|2021-07-30 00:50:00|13953.8|13952.3|13951.2|13949.7|13954.8|13953.4|13948.6|13947.5|612
1627606500000|2021-07-30 00:55:00|13951.3|13949.8|13949.4|13947.9|13951.9|13950.5|13949|13947.7|547
1627606800000|2021-07-30 01:00:00|13949.1|13948.2|13949.5|13948|13950.6|13949.3|13947.7|13946.6|527
1627607100000|2021-07-30 01:05:00|13949.7|13948.2|13951.8|13950.3|13951.9|13950.5|13949.3|13947.9|376
1627607400000|2021-07-30 01:10:00|13951.7|13950.2|13950.3|13948.8|13952.6|13951.1|13949.5|13948.2|334
1627607700000|2021-07-30 01:15:00|13950.4|13948.9|13948.8|13947.3|13952.3|13950.8|13948.5|13947.1|382
1627608000000|2021-07-30 01:20:00|13948.7|13947.2|13946.7|13945.2|13948.7|13947.3|13946.4|13945.2|231
1627608300000|2021-07-30 01:25:00|13946.8|13945.3|13945.5|13944|13947.7|13946.3|13945|13943.9|254
1627608600000|2021-07-30 01:30:00|13945.4|13944.5|13946.9|13945.4|13948.6|13947.4|13945.3|13944.1|367
1627608900000|2021-07-30 01:35:00|13946.3|13945.6|13947.4|13945.9|13948.7|13947.2|13946.2|13944.9|403
1627609200000|2021-07-30 01:40:00|13947.3|13945.8|13946.7|13945.2|13948.5|13947.3|13945.7|13944.7|339
1627609500000|2021-07-30 01:45:00|13946.6|13945.1|13949.8|13948.3|13950.4|13949.3|13946|13944.9|448
1627609800000|2021-07-30 01:50:00|13949.7|13948.2|13950.6|13949.1|13952.8|13951.5|13949.1|13948.1|393
1627610100000|2021-07-30 01:55:00|13950.7|13949.2|13951.8|13950.3|13952.4|13950.9|13948.4|13947.2|398
1627610400000|2021-07-30 02:00:00|13951.7|13950.2|13950.3|13949.4|13953|13951.7|13950.3|13949.2|339
1627610700000|2021-07-30 02:05:00|13950.2|13949.3|13951.8|13950.3|13953.7|13952.4|13950.2|13949.1|240
1627611000000|2021-07-30 02:10:00|13951.5|13950.6|13952.5|13951.6|13953.2|13952.3|13950.6|13949.2|265
1627611300000|2021-07-30 02:15:00|13952.6|13951.7|13954.8|13953.3|13955.7|13954.6|13952.5|13951.3|418
1627611600000|2021-07-30 02:20:00|13954.6|13953.7|13955.3|13954.4|13955.7|13954.5|13953.8|13952.6|314
1627611900000|2021-07-30 02:25:00|13955.2|13954.3|13955|13954.1|13956.5|13955.2|13954.5|13953|389
1627612200000|2021-07-30 02:30:00|13955.3|13953.8|13956.6|13955.1|13957.5|13956.2|13954.4|13953.3|447
1627612500000|2021-07-30 02:35:00|13956.5|13955|13955.7|13954.2|13957.5|13956.2|13955.1|13953.8|284
1627612800000|2021-07-30 02:40:00|13955.8|13954.3|13954.5|13953|13955.9|13954.7|13953.5|13952|293
1627613100000|2021-07-30 02:45:00|13954.2|13953.3|13956.7|13955.2|13956.8|13955.4|13954.2|13953.2|277
1627613400000|2021-07-30 02:50:00|13956.8|13955.3|13952.5|13951|13956.8|13955.3|13952|13950.8|200
1627613700000|2021-07-30 02:55:00|13952.4|13950.9|13955.3|13954.4|13955.9|13954.5|13952.4|13950.9|203
1627614000000|2021-07-30 03:00:00|13955.2|13954.3|13954.2|13953.3|13955.9|13954.4|13954.2|13952.9|193
1627614300000|2021-07-30 03:05:00|13953.8|13952.3|13955.1|13954.2|13956.1|13954.6|13952.8|13951.3|193
1627614600000|2021-07-30 03:10:00|13955|13954.1|13954.5|13953.6|13956.7|13955.4|13954|13952.9|231
1627614900000|2021-07-30 03:15:00|13955.1|13954.2|13956.1|13954.6|13956.7|13955.5|13954.7|13953.3|303
1627615200000|2021-07-30 03:20:00|13956|13954.5|13952.5|13951|13956.7|13955.3|13952.2|13951|253
1627615500000|2021-07-30 03:25:00|13952.6|13951.1|13954.2|13952.7|13954.3|13952.8|13952.6|13951.1|191
1627615800000|2021-07-30 03:30:00|13954|13952.5|13951.3|13949.8|13954.3|13953.1|13950.9|13949.7|380
1627616100000|2021-07-30 03:35:00|13951.2|13949.7|13953.5|13952|13954|13952.6|13950.9|13949.7|402
1627616400000|2021-07-30 03:40:00|13953.4|13951.9|13950.3|13948.8|13953.4|13951.9|13949.9|13948.7|367
1627616700000|2021-07-30 03:45:00|13950.2|13948.7|13946.3|13944.8|13950.4|13948.9|13945.9|13944.6|288
1627617000000|2021-07-30 03:50:00|13946.4|13944.9|13943.2|13941.7|13946.6|13945.1|13942.9|13941.7|199
1627617300000|2021-07-30 03:55:00|13943.6|13942.7|13943.6|13942.1|13944.7|13943.5|13942.5|13941|248
1627617600000|2021-07-30 04:00:00|13943.3|13942.4|13945.6|13944.7|13946.3|13945.1|13943.3|13941.9|175
1627617900000|2021-07-30 04:05:00|13945.5|13944.6|13946.6|13945.1|13946.8|13945.7|13945.2|13943.8|130
1627618200000|2021-07-30 04:10:00|13946.7|13945.2|13947.5|13946|13947.7|13946.3|13946|13944.9|136
1627618500000|2021-07-30 04:15:00|13947.6|13946.1|13947.6|13946.1|13947.8|13946.4|13947.1|13945.9|105
1627618800000|2021-07-30 04:20:00|13947.7|13946.2|13948.8|13947.3|13949|13947.5|13947.5|13946|146
1627619100000|2021-07-30 04:25:00|13948.9|13947.4|13948.6|13947.1|13949|13947.9|13948.3|13947|98
1627619400000|2021-07-30 04:30:00|13948.7|13947.2|13948.9|13947.4|13949.1|13947.9|13947.4|13946.1|158
1627619700000|2021-07-30 04:35:00|13948.8|13947.3|13950.4|13949.5|13950.7|13949.5|13948.4|13947|209
1627620000000|2021-07-30 04:40:00|13950.3|13949.4|13949.6|13948.1|13951.3|13950.3|13949.3|13948.1|135
1627620300000|2021-07-30 04:45:00|13949.7|13948.2|13950.8|13949.3|13951.1|13950|13949.4|13948.2|139
1627620600000|2021-07-30 04:50:00|13950.7|13949.9|13950.2|13949.3|13951.9|13950.5|13950.1|13949|115
1627620900000|2021-07-30 04:55:00|13950.3|13949.4|13949.1|13948.2|13950.5|13949.4|13948.2|13947.1|154
1627621200000|2021-07-30 05:00:00|13948.9|13948|13947.6|13946.1|13949.1|13948.2|13945.5|13944.6|269
1627621500000|2021-07-30 05:05:00|13947.7|13946.2|13947.6|13946.1|13948.7|13947.5|13947.3|13945.8|173
1627621800000|2021-07-30 05:10:00|13947.5|13946|13945.4|13943.9|13947.6|13946.2|13943.6|13942.4|247
1627622100000|2021-07-30 05:15:00|13945.3|13943.8|13941.6|13940.1|13945.6|13944.3|13941.5|13940|356
1627622400000|2021-07-30 05:20:00|13941.7|13940.2|13940.4|13938.9|13941.7|13940.2|13938.5|13937|297
1627622700000|2021-07-30 05:25:00|13940.3|13938.8|13940.9|13939.4|13941.8|13940.3|13939.8|13938.5|172
1627623000000|2021-07-30 05:30:00|13940.8|13939.3|13940|13938.5|13941.7|13940.2|13938.3|13937.2|340
1627623300000|2021-07-30 05:35:00|13939.9|13938.4|13938.8|13937.3|13941.6|13940.2|13937.6|13936.5|413
1627623600000|2021-07-30 05:40:00|13938.9|13937.4|13937.6|13936.1|13939.8|13938.5|13937.2|13936|272
1627623900000|2021-07-30 05:45:00|13937.7|13936.2|13938.5|13937|13938.7|13937.5|13935.3|13933.9|309
1627624200000|2021-07-30 05:50:00|13938.4|13936.9|13938.6|13937.1|13938.9|13937.8|13936.8|13935.7|232
1627624500000|2021-07-30 05:55:00|13938.7|13937.7|13939.5|13938|13939.5|13938.4|13938.3|13936.9|310
1627624800000|2021-07-30 06:00:00|13938.9|13938.3|13941.6|13940.1|13942.9|13941.5|13938.9|13937.9|376
1627625100000|2021-07-30 06:05:00|13941.7|13940.2|13943.7|13942.2|13944.7|13943.5|13940.5|13939|315
1627625400000|2021-07-30 06:10:00|13943.8|13942.3|13943.3|13942.4|13944.7|13943.3|13940.5|13939.1|282
1627625700000|2021-07-30 06:15:00|13943.2|13942.3|13945.3|13944.4|13945.9|13944.8|13942.1|13941|285
1627626000000|2021-07-30 06:20:00|13945.2|13944.3|13942.6|13941.1|13947.1|13946.2|13941.6|13940.1|269
1627626300000|2021-07-30 06:25:00|13942.7|13941.2|13944.6|13943.1|13945.4|13944.5|13942.2|13940.9|287
1627626600000|2021-07-30 06:30:00|13944.7|13943.2|13941.5|13940|13945.8|13944.3|13939.2|13938.2|345
1627626900000|2021-07-30 06:35:00|13941.6|13940.1|13944.4|13943.5|13946.8|13945.6|13941.3|13940|284
1627627200000|2021-07-30 06:40:00|13944.3|13943.4|13943.6|13942.1|13946.7|13945.4|13943.1|13941.6|359
1627627500000|2021-07-30 06:45:00|13943.5|13942|13946.5|13945.6|13946.9|13945.7|13941.6|13940.1|286
1627627800000|2021-07-30 06:50:00|13946.8|13945.3|13948.7|13947.2|13949.5|13948.6|13946.2|13945.2|196
1627628100000|2021-07-30 06:55:00|13948.1|13946.6|13951.4|13950.5|13951.9|13950.8|13947.3|13946|336
1627628400000|2021-07-30 07:00:00|13951.5|13950.6|13952.1|13950.6|13957.2|13955.7|13949.5|13948.6|541
1627628700000|2021-07-30 07:05:00|13951.6|13950.7|13959.2|13958.3|13960.9|13959.7|13951.1|13950.2|372
1627629000000|2021-07-30 07:10:00|13959.3|13958.4|13957.5|13956.6|13961.8|13960.3|13953.4|13952.2|403
1627629300000|2021-07-30 07:15:00|13957.4|13956.5|13965|13963.5|13968.7|13967.2|13956.8|13955.7|558
1627629600000|2021-07-30 07:20:00|13964.9|13963.4|13965.4|13964.5|13966.9|13965.8|13963.4|13962.2|450
1627629900000|2021-07-30 07:25:00|13965.3|13964.4|13966.1|13965.2|13967.8|13966.6|13964.1|13963.2|461
1627630200000|2021-07-30 07:30:00|13966.3|13965.4|13964.9|13963.4|13967.8|13966.7|13963.3|13962.4|497
1627630500000|2021-07-30 07:35:00|13964.8|13963.3|13966.1|13964.6|13966.2|13964.7|13962.2|13961.3|349
1627630800000|2021-07-30 07:40:00|13966.2|13964.7|13967.8|13966.9|13968.8|13967.9|13964.5|13963.3|367
1627631100000|2021-07-30 07:45:00|13968.2|13967.3|13968.5|13967.6|13969.8|13968.9|13966.4|13965.2|312
1627631400000|2021-07-30 07:50:00|13968.2|13967.3|13968.3|13967.4|13969.8|13968.6|13965|13964.1|325
1627631700000|2021-07-30 07:55:00|13967.7|13966.8|13966.4|13965.5|13968.3|13967.4|13966.1|13965.1|275
1627632000000|2021-07-30 08:00:00|13966.3|13965.4|13963.8|13962.9|13966.4|13965.5|13958.1|13956.9|464
1627632300000|2021-07-30 08:05:00|13963.7|13962.8|13970.7|13969.2|13970.9|13969.8|13963.7|13962.8|333
1627632600000|2021-07-30 08:10:00|13970.6|13969.1|13974.6|13973.7|13975.3|13974.1|13970.3|13969.1|417
1627632900000|2021-07-30 08:15:00|13974.5|13973.6|13975.6|13974.7|13977.7|13976.7|13973.2|13971.7|349
1627633200000|2021-07-30 08:20:00|13975.4|13974.5|13976.2|13975.3|13978.3|13977.1|13975.2|13974.3|400
1627633500000|2021-07-30 08:25:00|13976.3|13975.4|13974.5|13973|13976.8|13975.6|13971|13970.1|318
1627633800000|2021-07-30 08:30:00|13974|13973.1|13974.4|13973.5|13976.8|13975.5|13971.6|13970.4|385
1627634100000|2021-07-30 08:35:00|13974.3|13973.4|13976.8|13975.3|13979|13977.8|13974.1|13973|413
1627634400000|2021-07-30 08:40:00|13976.5|13975.6|13972.3|13970.8|13976.9|13975.7|13971.1|13970|418
1627634700000|2021-07-30 08:45:00|13971.5|13970.6|13967.2|13966.3|13971.7|13970.6|13966.2|13965|346
1627635000000|2021-07-30 08:50:00|13967.3|13966.4|13973|13972.1|13974|13972.9|13965.3|13964.1|361
1627635300000|2021-07-30 08:55:00|13972.9|13972|13977.6|13976.1|13980|13979.1|13972.7|13971.6|491
1627635600000|2021-07-30 09:00:00|13977.7|13976.2|13975.5|13974.6|13978|13976.7|13973.2|13972.1|538
1627635900000|2021-07-30 09:05:00|13975.7|13974.8|13976|13975.1|13976.4|13975.5|13973.9|13973|453
1627636200000|2021-07-30 09:10:00|13975.9|13975|13975.1|13973.6|13976.8|13975.8|13974.7|13973.5|424
1627636500000|2021-07-30 09:15:00|13975.3|13973.8|13975.8|13974.3|13976.3|13975.4|13974.1|13972.8|407
1627636800000|2021-07-30 09:20:00|13975.9|13974.4|13977.1|13975.6|13979.1|13978.2|13974.2|13973.3|581
1627637100000|2021-07-30 09:25:00|13977|13975.5|13983.8|13982.3|13984.3|13983.1|13977|13975.5|522
1627637400000|2021-07-30 09:30:00|13983.9|13982.4|13979.9|13979|13983.9|13982.4|13978.3|13977.4|415
1627637700000|2021-07-30 09:35:00|13979.8|13978.9|13980.4|13979.5|13983.8|13982.9|13979.8|13978.9|411
1627638000000|2021-07-30 09:40:00|13980.5|13979.6|13977.5|13976.6|13981.1|13980.2|13977.4|13976.3|380
1627638300000|2021-07-30 09:45:00|13977.6|13976.7|13972.8|13971.3|13978.3|13977.1|13972|13971.1|351
1627638600000|2021-07-30 09:50:00|13972.7|13971.2|13968.5|13967.6|13972.8|13971.6|13968.2|13967.3|373
1627638900000|2021-07-30 09:55:00|13968.4|13967.5|13975.1|13973.6|13976.2|13975.1|13967.4|13966.2|535
1627639200000|2021-07-30 10:00:00|13975|13973.5|13968.3|13966.8|13975|13973.5|13967.7|13966.3|423
1627639500000|2021-07-30 10:05:00|13968.4|13966.9|13963.8|13962.3|13969|13967.8|13963.4|13962|424
1627639800000|2021-07-30 10:10:00|13964.2|13962.7|13961.8|13960.9|13965.7|13964.6|13961.3|13960.4|536
1627640100000|2021-07-30 10:15:00|13961.7|13960.8|13964.7|13963.2|13965.1|13963.8|13961.4|13960.2|593
1627640400000|2021-07-30 10:20:00|13964.6|13963.1|13969.2|13967.7|13969.4|13967.9|13964.6|13963.1|569
1627640700000|2021-07-30 10:25:00|13969.1|13967.6|13969.6|13968.7|13971.5|13970.6|13967.6|13966.6|530
1627641000000|2021-07-30 10:30:00|13969.7|13968.8|13971.3|13970.4|13971.7|13970.7|13969|13968.1|347
1627641300000|2021-07-30 10:35:00|13971.4|13970.5|13975.8|13974.9|13976.3|13975.4|13971.4|13970.5|475
1627641600000|2021-07-30 10:40:00|13975.9|13975|13976.8|13975.9|13977.2|13976|13974|13972.7|316
1627641900000|2021-07-30 10:45:00|13976.9|13976|13975.5|13974.6|13978.1|13977.2|13972.6|13971.7|414
1627642200000|2021-07-30 10:50:00|13975.6|13974.7|13976.8|13975.3|13979.4|13978.5|13975.5|13974.2|266
1627642500000|2021-07-30 10:55:00|13976.7|13975.2|13971.2|13970.3|13976.8|13975.6|13966.4|13965.5|619
1627642800000|2021-07-30 11:00:00|13971.1|13970.2|13973.8|13972.9|13975.5|13974.6|13968.4|13967.2|653
1627643100000|2021-07-30 11:05:00|13973.7|13972.8|13969.8|13968.9|13975.6|13974.7|13969.7|13968.6|474
1627643400000|2021-07-30 11:10:00|13969.9|13969|13963.9|13962.4|13972.3|13971.4|13962.5|13961.5|511
1627643700000|2021-07-30 11:15:00|13964|13962.5|13965.9|13965|13965.9|13965|13961.3|13959.8|466
1627644000000|2021-07-30 11:20:00|13966|13965.1|13968.9|13968|13970.8|13969.7|13965|13963.8|360
1627644300000|2021-07-30 11:25:00|13969|13968.1|13969.6|13968.7|13970|13969.1|13967.7|13966.8|382
1627644600000|2021-07-30 11:30:00|13969.7|13968.8|13962.9|13962|13969.9|13968.9|13962.8|13961.9|408
1627644900000|2021-07-30 11:35:00|13962.8|13961.9|13965.7|13964.8|13967|13966.1|13962.8|13961.9|239
1627645200000|2021-07-30 11:40:00|13965.8|13964.9|13963.8|13962.9|13965.9|13965|13962.4|13961.5|334
1627645500000|2021-07-30 11:45:00|13963.7|13962.8|13957|13955.5|13963.8|13962.9|13955.3|13954.3|441
1627645800000|2021-07-30 11:50:00|13956.6|13955.7|13962.7|13961.8|13966|13964.7|13956.4|13955.1|465
1627646100000|2021-07-30 11:55:00|13962.6|13961.7|13956.8|13955.9|13962.8|13961.7|13954.5|13953.4|474
1627646400000|2021-07-30 12:00:00|13957.3|13956.4|13960.7|13959.8|13960.8|13959.9|13953.1|13952.2|394
1627646700000|2021-07-30 12:05:00|13960.6|13959.7|13966.7|13965.8|13966.9|13965.9|13960.6|13959.7|370
1627647000000|2021-07-30 12:10:00|13966.8|13965.9|13966.7|13965.2|13967.6|13966.7|13965.5|13964.2|360
1627647300000|2021-07-30 12:15:00|13966.9|13965.4|13965.9|13965|13967|13966|13962.5|13961.4|525
1627647600000|2021-07-30 12:20:00|13966.2|13965.3|13963.5|13962.6|13966.8|13965.8|13962.4|13961.5|475
1627647900000|2021-07-30 12:25:00|13963.6|13962.7|13962.8|13959.2|13966.7|13965.4|13962.1|13957.6|419
1627648200000|2021-07-30 12:30:00|13963|13959|13962.4|13961.5|13970.2|13967.5|13959.7|13957.4|738
1627648500000|2021-07-30 12:35:00|13962.5|13961.6|13959.6|13958.1|13964.1|13963|13959.1|13957.8|460
1627648800000|2021-07-30 12:40:00|13959.4|13958.5|13958.5|13957.6|13961.7|13960.6|13958.4|13957.3|368
1627649100000|2021-07-30 12:45:00|13958.6|13957.7|13951.5|13950.6|13959.8|13958.5|13950.3|13949.4|469
1627649400000|2021-07-30 12:50:00|13951.6|13950.7|13949.5|13948.6|13953.2|13952.3|13948.6|13947.7|460
1627649700000|2021-07-30 12:55:00|13949.6|13948.7|13949.5|13948.6|13952.5|13951.6|13948.3|13947.3|420
1627650000000|2021-07-30 13:00:00|13949.6|13948.7|13945.2|13944.3|13949.7|13948.8|13944|13942.9|558
1627650300000|2021-07-30 13:05:00|13945.1|13944.2|13944.5|13943.6|13945.4|13944.5|13941.7|13940.8|643
1627650600000|2021-07-30 13:10:00|13944.9|13943.4|13943.2|13942.3|13949.8|13948.6|13942.4|13941.2|720
1627650900000|2021-07-30 13:15:00|13943.3|13942.4|13945.1|13943.6|13948.8|13947.9|13943.3|13942|632
1627651200000|2021-07-30 13:20:00|13945|13943.5|13945|13944.1|13946.8|13945.8|13942.9|13941.9|556
1627651500000|2021-07-30 13:25:00|13945.1|13943.6|13945|13943.5|13946.5|13945.4|13941.5|13940.6|468
1627651800000|2021-07-30 13:30:00|13944.6|13943.7|13939.2|13938.3|13949.1|13948.2|13935.2|13934.3|504
1627652100000|2021-07-30 13:35:00|13939.1|13938.2|13941.9|13941|13944.8|13943.9|13939.1|13938.2|350
1627652400000|2021-07-30 13:40:00|13942.3|13940.8|13945.9|13945|13948|13946.6|13941.4|13940.5|390
1627652700000|2021-07-30 13:45:00|13946|13945.1|13958.6|13957.7|13959|13957.8|13945.9|13944.8|575
1627653000000|2021-07-30 13:50:00|13958.5|13957.6|13958.4|13957.5|13960.9|13960|13954.3|13953.2|405
1627653300000|2021-07-30 13:55:00|13958.8|13957.9|13953.6|13952.1|13960.2|13959.3|13953.2|13951.7|463
1627653600000|2021-07-30 14:00:00|13953.2|13951.7|13948.7|13947.8|13955.2|13954.3|13945|13944.1|478
1627653900000|2021-07-30 14:05:00|13948.6|13947.7|13955.3|13954.4|13955.8|13954.6|13946.1|13945|417
1627654200000|2021-07-30 14:10:00|13955.4|13954.5|13951.1|13950.2|13955.7|13954.6|13947.4|13946.5|448
1627654500000|2021-07-30 14:15:00|13951.2|13950.3|13933.8|13932.9|13951.6|13950.7|13933.3|13932|550
1627654800000|2021-07-30 14:20:00|13933.4|13932.3|13931.4|13930.5|13935.4|13934.2|13925.5|13924.4|611
1627655100000|2021-07-30 14:25:00|13931.5|13930.6|13925.4|13924.5|13931.7|13930.7|13922.8|13921.9|594
1627655400000|2021-07-30 14:30:00|13925.5|13924.6|13918.2|13917.3|13929.7|13928.8|13915.5|13914.6|578
1627655700000|2021-07-30 14:35:00|13918.1|13917.2|13919.1|13917.6|13920.7|13919.8|13915.6|13914.7|543
1627656000000|2021-07-30 14:40:00|13919.2|13917.7|13919.2|13918.3|13924.4|13923.5|13915.7|13914.8|614
1627656300000|2021-07-30 14:45:00|13919.4|13918.5|13916.4|13915.5|13924.4|13923.5|13915.6|13914.7|600
1627656600000|2021-07-30 14:50:00|13916.6|13915.7|13918.6|13917.7|13924.1|13923|13916.3|13915.2|633
1627656900000|2021-07-30 14:55:00|13918.8|13917.9|13906.9|13906|13918.8|13917.9|13899.2|13898.2|958
1627657200000|2021-07-30 15:00:00|13907.4|13905.9|13909.9|13908.4|13910.4|13909.1|13898.4|13896.9|1055
1627657500000|2021-07-30 15:05:00|13909.8|13908.3|13910.7|13909.2|13911.6|13910.4|13905.4|13904.1|783
1627657800000|2021-07-30 15:10:00|13910.4|13909.5|13909.6|13908.1|13911|13909.8|13906.4|13904.9|732
1627658100000|2021-07-30 15:15:00|13909.3|13907.8|13908.9|13907.4|13912|13910.6|13903.7|13902.5|830
1627658400000|2021-07-30 15:20:00|13908.8|13907.3|13911.6|13910.7|13912.1|13910.8|13906.6|13905.5|788
1627658700000|2021-07-30 15:25:00|13911.7|13910.8|13907.9|13906.4|13913.9|13912.4|13905.7|13904.8|597
1627659000000|2021-07-30 15:30:00|13908|13906.5|13897.9|13896.4|13910.9|13909.7|13897.7|13896.2|754
1627659300000|2021-07-30 15:35:00|13897.8|13896.3|13900.7|13899.8|13900.8|13899.8|13891.1|13889.6|656
1627659600000|2021-07-30 15:40:00|13900.6|13899.7|13905.8|13904.9|13906.2|13905|13899.4|13898.3|443
1627659900000|2021-07-30 15:45:00|13905.9|13905|13909|13907.5|13910.1|13908.9|13905.1|13903.9|438
1627660200000|2021-07-30 15:50:00|13909.1|13907.6|13910.6|13909.7|13912.1|13910.9|13908.8|13907.6|343
1627660500000|2021-07-30 15:55:00|13910.7|13909.8|13912.8|13911.9|13913.8|13912.7|13908.6|13907.3|509
1627660800000|2021-07-30 16:00:00|13913.2|13912.3|13911.1|13909.6|13914|13912.7|13910.5|13909.2|336
1627661100000|2021-07-30 16:05:00|13911|13909.5|13910.9|13909.4|13911.9|13910.5|13908.6|13907.7|323
1627661400000|2021-07-30 16:10:00|13910.8|13909.3|13911.7|13910.8|13914|13912.7|13910.8|13909.3|466
1627661700000|2021-07-30 16:15:00|13911.8|13910.9|13908.8|13907.9|13913|13911.8|13908|13907.1|448
1627662000000|2021-07-30 16:20:00|13908.6|13907.7|13909.6|13908.7|13910.4|13909.5|13905.3|13904.3|469
1627662300000|2021-07-30 16:25:00|13909.8|13908.9|13904.9|13904|13910.9|13909.9|13904.9|13904|583
1627662600000|2021-07-30 16:30:00|13904.8|13903.9|13907.7|13906.8|13908|13906.9|13902.8|13901.8|454
1627662900000|2021-07-30 16:35:00|13907.6|13906.7|13909.9|13908.4|13911.3|13910.1|13906.4|13905.3|371
1627663200000|2021-07-30 16:40:00|13910|13908.5|13906.9|13906|13910.2|13909.1|13905.9|13904.7|353
1627663500000|2021-07-30 16:45:00|13907.1|13906.2|13910|13909.1|13910.1|13909.1|13907.1|13905.9|267
1627663800000|2021-07-30 16:50:00|13909.9|13909|13907.6|13906.7|13911.2|13910.1|13907.6|13906.7|268
1627664100000|2021-07-30 16:55:00|13907.7|13906.8|13900|13898.5|13909.1|13907.9|13899.5|13898.3|515
1627664400000|2021-07-30 17:00:00|13900.5|13899.6|13897.7|13896.8|13901.1|13899.9|13894.7|13893.5|387
1627664700000|2021-07-30 17:05:00|13897.8|13896.9|13902|13901.1|13902.3|13901.2|13897.5|13896.5|302
1627665000000|2021-07-30 17:10:00|13901.8|13900.9|13905.9|13905|13906.3|13905.1|13901.6|13900.5|283
1627665300000|2021-07-30 17:15:00|13906|13905.1|13901.2|13899.7|13906|13905.1|13900.1|13898.9|345
1627665600000|2021-07-30 17:20:00|13901.1|13899.6|13903.7|13902.8|13904.7|13903.6|13901.1|13899.6|247
1627665900000|2021-07-30 17:25:00|13903.9|13903|13898.7|13897.8|13904|13903.1|13898.4|13897.4|286
1627666200000|2021-07-30 17:30:00|13898.6|13897.7|13897.3|13896.4|13898.7|13897.8|13896.8|13895.9|391
1627666500000|2021-07-30 17:35:00|13897.4|13896.5|13901.5|13900.6|13902|13900.8|13894.5|13893.6|479
1627666800000|2021-07-30 17:40:00|13901.6|13900.7|13903.7|13902.8|13904.9|13904|13900.8|13899.9|316
1627667100000|2021-07-30 17:45:00|13903.8|13902.9|13900.6|13899.7|13903.8|13902.9|13899|13898.1|336
1627667400000|2021-07-30 17:50:00|13900.5|13899.6|13899.6|13898.7|13900.8|13899.9|13898|13897.1|299
1627667700000|2021-07-30 17:55:00|13899.7|13898.8|13897.2|13895.7|13900.4|13899.5|13896.7|13895.2|251
1627668000000|2021-07-30 18:00:00|13897.3|13895.8|13896.6|13895.7|13897.5|13896.3|13894.9|13893.7|273
1627668300000|2021-07-30 18:05:00|13896.7|13895.8|13895.9|13894.4|13896.9|13895.9|13894.5|13893.3|211
1627668600000|2021-07-30 18:10:00|13895.8|13894.3|13893.7|13892.8|13896|13894.7|13893.6|13892.7|222
1627668900000|2021-07-30 18:15:00|13893.8|13892.9|13892.7|13891.8|13894.9|13893.6|13892.2|13891|183
1627669200000|2021-07-30 18:20:00|13892.9|13891.4|13894.9|13893.4|13895.5|13894.1|13892|13890.9|260
1627669500000|2021-07-30 18:25:00|13895|13893.5|13889.5|13888.6|13895|13893.5|13889.5|13888.3|367
1627669800000|2021-07-30 18:30:00|13889.9|13888.4|13889.9|13888.4|13890.8|13889.6|13888.6|13887.5|255
1627670100000|2021-07-30 18:35:00|13890|13888.5|13889.9|13888.4|13890.7|13889.6|13888.7|13887.5|176
1627670400000|2021-07-30 18:40:00|13890|13888.5|13890.8|13889.3|13891.9|13890.7|13889.6|13888.4|173
1627670700000|2021-07-30 18:45:00|13890.4|13889.5|13891.7|13890.8|13892.9|13891.4|13890.4|13889.3|371
1627671000000|2021-07-30 18:50:00|13891.5|13890.6|13892.7|13891.8|13893.1|13891.9|13891.1|13890|267
1627671300000|2021-07-30 18:55:00|13892.8|13891.9|13892.2|13890.7|13893.3|13892|13890.8|13889.5|337
1627671600000|2021-07-30 19:00:00|13891.9|13891|13892.2|13890.7|13894.2|13892.7|13891.3|13889.8|325
1627671900000|2021-07-30 19:05:00|13892.3|13890.8|13893.1|13891.6|13893.4|13892.1|13891.5|13890.2|275
1627672200000|2021-07-30 19:10:00|13893.2|13891.7|13892.9|13891.4|13894.3|13893|13892.8|13891.4|267
1627672500000|2021-07-30 19:15:00|13893|13891.5|13893.7|13892.8|13894.2|13893|13890.9|13889.6|279
1627672800000|2021-07-30 19:20:00|13893.8|13892.9|13893.2|13891.7|13895.1|13894|13892.9|13891.6|270
1627673100000|2021-07-30 19:25:00|13893.1|13891.6|13894.8|13893.3|13895.2|13894.1|13892.8|13891.5|344
1627673400000|2021-07-30 19:30:00|13894.7|13893.2|13895.1|13893.6|13895.5|13894|13893.9|13892.4|314
1627673700000|2021-07-30 19:35:00|13895.3|13893.8|13895.2|13893.7|13895.7|13894.2|13894.1|13892.6|320
1627674000000|2021-07-30 19:40:00|13895.4|13893.9|13895.3|13894.4|13896.4|13895|13894.7|13893.5|342
1627674300000|2021-07-30 19:45:00|13895.7|13894.2|13897.2|13895.7|13897.5|13896|13895.2|13894.1|325
1627674600000|2021-07-30 19:50:00|13897.1|13895.6|13897.5|13896|13899|13897.5|13896|13894.6|523
1627674900000|2021-07-30 19:55:00|13897.3|13895.8|13898.9|13897.4|13901|13899.8|13897.3|13895.8|553
1627675200000|2021-07-30 20:00:00|13899|13897.5|13899.4|13897.9|13900.1|13898.7|13897.8|13896.4|350
1627675500000|2021-07-30 20:05:00|13899.5|13898|13899|13897.5|13900.3|13898.8|13898.9|13897.4|153
1627675800000|2021-07-30 20:10:00|13899.1|13897.6|13899.1|13897.6|13899.2|13897.8|13897.9|13896.5|126
1627676100000|2021-07-30 20:15:00|13899|13897.5|13896.4|13894.9|13899.3|13898.1|13896.4|13894.9|168
1627676400000|2021-07-30 20:20:00|13896.6|13895.1|13897.1|13895.6|13898.3|13896.8|13895.8|13894.3|127
1627676700000|2021-07-30 20:25:00|13896.9|13895.4|13897.2|13895.7|13897.5|13896|13895.6|13894.1|210
1627677000000|2021-07-30 20:30:00|13897.1|13895.6|13902.3|13900.8|13902.5|13901|13896.6|13895.1|258
1627677300000|2021-07-30 20:35:00|13902.4|13900.9|13903.4|13901.9|13903.9|13902.2|13900.2|13898.7|299
1627677600000|2021-07-30 20:40:00|13903.3|13901.8|13906.9|13905.4|13906.9|13905.4|13903.2|13901.7|306
1627677900000|2021-07-30 20:45:00|13906.8|13905.3|13912|13908.7|13913.1|13909.7|13906.3|13904.3|1101
1627678200000|2021-07-30 20:50:00|13912.2|13908.6|13908|13906.5|13913.8|13912.3|13905.8|13902.5|908
1627678500000|2021-07-30 20:55:00|13907.9|13906.4|13911|13900|13915.3|13910.7|13907.7|13898.3|427
1627848000000|2021-08-01 20:00:00|13915|13894|13913.7|13892.7|13915|13894|13906.8|13885.8|12
1627848300000|2021-08-01 20:05:00|13906.8|13885.8|13914.7|13893.7|13915|13894|13906.8|13885.8|20
1627848600000|2021-08-01 20:10:00|13906.8|13885.8|13906.8|13885.8|13915|13894|13906.8|13885.8|20
1627848900000|2021-08-01 20:15:00|13915|13894|13906.8|13885.8|13915|13894|13906.8|13885.8|18
1627849200000|2021-08-01 20:20:00|13914.7|13893.7|13906.8|13885.8|13915.9|13894.9|13906.8|13885.8|18
1627849500000|2021-08-01 20:25:00|13915|13894|13908|13887|13915|13894|13906.8|13885.8|18
1627849800000|2021-08-01 20:30:00|13906.8|13885.8|13906.8|13885.8|13915|13894|13906.8|13885.8|6
1627850100000|2021-08-01 20:35:00|13913.8|13892.8|13915|13894|13915|13894|13906.8|13885.8|13
1627850400000|2021-08-01 20:40:00|13906.8|13885.8|13906.8|13885.8|13915|13894|13906.8|13885.8|14
1627850700000|2021-08-01 20:45:00|13913.8|13892.8|13906.8|13885.8|13915|13894|13906.8|13885.8|31
1627851000000|2021-08-01 20:50:00|13915|13894|13906.8|13885.8|13915.1|13894.1|13906.8|13885.8|21
1627851300000|2021-08-01 20:55:00|13911|13890|13913.4|13895.6|13915|13895.6|13906.8|13885.8|26
1627851600000|2021-08-01 21:00:00|13913.3|13895.2|13910.8|13892.6|13926.3|13905.3|13906.8|13885.8|35
1627851900000|2021-08-01 21:05:00|13911.2|13891.7|13917.6|13896.6|13917.6|13896.6|13906.8|13885.8|45
1627852200000|2021-08-01 21:10:00|13914.2|13896.3|13914.6|13893.6|13915.6|13896.3|13906.8|13885.8|49
1627852500000|2021-08-01 21:15:00|13914.7|13893.7|13914.4|13893.4|13916.4|13896.1|13909.2|13888.2|69
1627852800000|2021-08-01 21:20:00|13910|13889|13912.6|13891.6|13915.8|13895.8|13910|13889|98
1627853100000|2021-08-01 21:25:00|13912.7|13891.7|13905.7|13892.8|13914.8|13894.9|13897.5|13876.5|195
1627853400000|2021-08-01 21:30:00|13905.6|13892.4|13901.8|13895.3|13905.9|13895.4|13901.7|13886.2|68
1627853700000|2021-08-01 21:35:00|13901.4|13894.9|13900.9|13894.4|13903.7|13895.2|13900.4|13891.1|66
1627854000000|2021-08-01 21:40:00|13903.3|13892|13904|13892.3|13905.1|13895.5|13901|13890.4|74
1627854300000|2021-08-01 21:45:00|13903.9|13892.4|13903.1|13891.8|13904.4|13895.5|13900.8|13891.4|70
1627854600000|2021-08-01 21:50:00|13903.2|13891.6|13900.8|13894.3|13904.3|13895.4|13900.5|13891.2|66
1627854900000|2021-08-01 21:55:00|13901.2|13894.7|13899.9|13893.2|13903.2|13896.8|13898.3|13891.7|72
1627855200000|2021-08-01 22:00:00|13900.3|13895.5|13897.6|13894.5|13901.6|13896.5|13896.5|13891.6|439
1627855500000|2021-08-01 22:05:00|13897.4|13894|13897.8|13894.5|13899.5|13895.3|13896.4|13892.6|276
1627855800000|2021-08-01 22:10:00|13897.9|13894.6|13897|13894.1|13899|13895.5|13896.5|13893|247
1627856100000|2021-08-01 22:15:00|13897.1|13894.2|13898.6|13895.6|13899.6|13896|13896.7|13893.3|320
1627856400000|2021-08-01 22:20:00|13899.2|13894.6|13898.4|13895.3|13899.2|13895.9|13896.5|13893.4|320
1627856700000|2021-08-01 22:25:00|13898.6|13895.2|13897.5|13894.4|13898.7|13895.9|13896.3|13892.8|382
1627857000000|2021-08-01 22:30:00|13897.3|13894.8|13898.3|13895.9|13900.1|13897.6|13897.1|13894|351
1627857300000|2021-08-01 22:35:00|13898.4|13895.8|13900.4|13898.9|13900.7|13899|13897.6|13893.8|264
1627857600000|2021-08-01 22:40:00|13900.3|13898.8|13903.4|13901.9|13903.6|13901.9|13900|13897.5|130
1627857900000|2021-08-01 22:45:00|13903.7|13901.2|13904.4|13902.2|13905.1|13903.1|13902.7|13900.5|274
1627858200000|2021-08-01 22:50:00|13904.1|13902.1|13902.2|13900.7|13905.1|13903.2|13902|13899.8|223
1627858500000|2021-08-01 22:55:00|13902.7|13899.8|13901.9|13900.4|13902.7|13900.8|13901.9|13899.8|99
1627858800000|2021-08-01 23:00:00|13902.2|13900.7|13902|13900.5|13902.4|13900.9|13901.3|13899.8|163
1627859100000|2021-08-01 23:05:00|13901.9|13900.4|13902.1|13900.6|13903.2|13901.7|13901.9|13900.4|83
1627859400000|2021-08-01 23:10:00|13902|13900.5|13901.1|13899.6|13902.1|13900.6|13900|13898.5|153
1627859700000|2021-08-01 23:15:00|13901|13899.5|13899.1|13897.6|13901|13899.5|13898.4|13896.9|108
1627860000000|2021-08-01 23:20:00|13899|13897.5|13898.2|13896.7|13899.2|13897.7|13898|13896.5|101
1627860300000|2021-08-01 23:25:00|13898.3|13896.8|13898.2|13896.7|13898.3|13896.8|13898|13896.5|95
1627860600000|2021-08-01 23:30:00|13898.1|13896.6|13896.4|13894.9|13898.1|13896.6|13894.6|13893.1|120
1627860900000|2021-08-01 23:35:00|13896.3|13894.8|13897.8|13896.3|13898.3|13896.8|13896.3|13894.8|125
1627861200000|2021-08-01 23:40:00|13897.7|13896.2|13897.2|13895.7|13897.8|13896.3|13896.1|13894.6|113
1627861500000|2021-08-01 23:45:00|13897.3|13895.8|13897.7|13896.2|13898.3|13896.8|13897|13895.5|170
1627861800000|2021-08-01 23:50:00|13897.8|13896.3|13896.1|13894.6|13897.8|13896.3|13895.1|13893.6|217
1627862100000|2021-08-01 23:55:00|13896.2|13894.7|13896.5|13895|13897.3|13895.8|13895.3|13893.8|218
1627862400000|2021-08-02 00:00:00|13896.4|13894.9|13896.2|13894.7|13898.3|13896.8|13894.1|13892.9|492
1627862700000|2021-08-02 00:05:00|13896.1|13894.6|13894.3|13892.8|13896.4|13895.2|13892.9|13891.4|342
1627863000000|2021-08-02 00:10:00|13894.4|13892.9|13896.9|13896|13897.4|13896|13894.1|13892.6|441
1627863300000|2021-08-02 00:15:00|13896.8|13895.9|13901.3|13899.8|13901.6|13900.5|13896.8|13895.6|490
1627863600000|2021-08-02 00:20:00|13901.5|13900|13902.3|13900.8|13902.6|13901.4|13899.3|13897.8|454
1627863900000|2021-08-02 00:25:00|13902.2|13900.7|13902.2|13900.7|13902.5|13901|13901.1|13899.6|215
1627864200000|2021-08-02 00:30:00|13902.1|13900.6|13901.7|13900.2|13902.3|13901.1|13899.2|13897.7|299
1627864500000|2021-08-02 00:35:00|13901.9|13900.4|13904.5|13903|13905.5|13904|13900.8|13899.6|291
1627864800000|2021-08-02 00:40:00|13904.4|13902.9|13903.1|13902.2|13905.3|13903.8|13903.1|13901.7|293
1627865100000|2021-08-02 00:45:00|13902.8|13901.9|13900|13898.5|13903.4|13902.2|13899.6|13898.2|451
1627865400000|2021-08-02 00:50:00|13900.2|13898.7|13900.9|13899.4|13904.1|13902.6|13899|13897.6|557
1627865700000|2021-08-02 00:55:00|13901|13899.5|13901.5|13900|13902.9|13901.4|13899|13897.7|313
1627866000000|2021-08-02 01:00:00|13901.4|13899.9|13903|13901.5|13904.6|13903.1|13900.4|13898.9|400
1627866300000|2021-08-02 01:05:00|13902.9|13901.4|13900.3|13898.8|13903.1|13901.6|13899|13897.5|217
1627866600000|2021-08-02 01:10:00|13900.4|13898.9|13902.2|13900.7|13902.3|13900.8|13898.3|13897.2|328
1627866900000|2021-08-02 01:15:00|13902.1|13900.6|13902.7|13901.8|13903.2|13901.9|13899.3|13897.8|314
1627867200000|2021-08-02 01:20:00|13902.9|13901.4|13900.5|13899|13903.2|13901.9|13899.8|13898.4|287
1627867500000|2021-08-02 01:25:00|13900.4|13898.9|13900|13899.1|13901.6|13900.3|13899.5|13898.5|339
1627867800000|2021-08-02 01:30:00|13900.4|13898.9|13897.1|13895.6|13900.4|13899.2|13896.9|13895.4|427
1627868100000|2021-08-02 01:35:00|13897.3|13895.8|13897.6|13896.1|13898.3|13896.9|13895.5|13894.3|439
1627868400000|2021-08-02 01:40:00|13897.7|13896.2|13896|13894.5|13898.2|13896.9|13895.5|13894.4|393
1627868700000|2021-08-02 01:45:00|13895.8|13894.3|13892.9|13891.4|13895.8|13894.6|13891.2|13889.9|304
1627869000000|2021-08-02 01:50:00|13892.8|13891.3|13890.2|13888.7|13893.7|13892.2|13890.2|13888.7|371
1627869300000|2021-08-02 01:55:00|13890.1|13888.6|13894|13892.5|13894.7|13893.5|13889.7|13888.4|363
1627869600000|2021-08-02 02:00:00|13893.9|13892.4|13888.1|13887.2|13894|13892.5|13887.9|13886.6|430
1627869900000|2021-08-02 02:05:00|13888|13887.1|13889|13887.5|13890.6|13889.4|13886.8|13885.5|458
1627870200000|2021-08-02 02:10:00|13889.2|13887.7|13889.9|13888.4|13891.6|13890.1|13888.8|13887.3|342
1627870500000|2021-08-02 02:15:00|13890|13888.5|13888.4|13886.9|13890.3|13888.8|13887.8|13886.3|302
1627870800000|2021-08-02 02:20:00|13888.5|13887|13891.2|13889.7|13891.2|13889.7|13888.1|13886.8|208
1627871100000|2021-08-02 02:25:00|13891.1|13889.6|13893.3|13891.8|13893.5|13892.5|13890.8|13889.3|317
1627871400000|2021-08-02 02:30:00|13893.4|13891.9|13892.5|13891|13894.7|13893.4|13892.1|13890.7|370
1627871700000|2021-08-02 02:35:00|13892.4|13890.9|13894.4|13892.9|13895.4|13893.9|13892.4|13890.9|367
1627872000000|2021-08-02 02:40:00|13894.6|13893.1|13894.3|13892.8|13896.5|13895.2|13894.2|13892.7|274
1627872300000|2021-08-02 02:45:00|13895|13893.5|13897.4|13895.9|13898.4|13896.9|13895|13893.5|283
1627872600000|2021-08-02 02:50:00|13897.3|13895.8|13897|13895.5|13897.6|13896.2|13895.2|13893.7|265
1627872900000|2021-08-02 02:55:00|13897.1|13895.6|13898.2|13896.7|13898.3|13896.9|13897|13895.5|167
1627873200000|2021-08-02 03:00:00|13897.9|13896.4|13897.7|13896.2|13897.9|13896.6|13894.7|13893.2|285
1627873500000|2021-08-02 03:05:00|13898.4|13896.9|13897.9|13896.4|13898.6|13897.3|13896.9|13895.5|168
1627873800000|2021-08-02 03:10:00|13897.8|13896.3|13894.3|13892.8|13898.2|13896.7|13894.1|13892.6|185
1627874100000|2021-08-02 03:15:00|13894.4|13892.9|13897.1|13895.6|13897.3|13895.8|13894.3|13892.8|182
1627874400000|2021-08-02 03:20:00|13897.2|13895.7|13896.8|13895.3|13898.1|13896.6|13896.1|13894.6|105
1627874700000|2021-08-02 03:25:00|13896.9|13895.4|13897.4|13895.9|13898.1|13896.9|13896.5|13895.1|210
1627875000000|2021-08-02 03:30:00|13896.8|13895.8|13898.4|13896.9|13899.2|13897.9|13896.3|13894.8|227
1627875300000|2021-08-02 03:35:00|13898.3|13896.8|13899.4|13897.9|13899.7|13898.2|13897.3|13895.8|195
1627875600000|2021-08-02 03:40:00|13899.3|13897.8|13899.5|13898|13899.6|13898.1|13896.8|13895.3|189
1627875900000|2021-08-02 03:45:00|13899.4|13897.9|13898.4|13896.9|13899.5|13898|13898.2|13896.8|120
1627876200000|2021-08-02 03:50:00|13898.3|13896.8|13897.8|13896.3|13898.5|13897|13896.6|13895.4|152
1627876500000|2021-08-02 03:55:00|13897.4|13896.5|13899.4|13897.9|13900.3|13898.9|13897.3|13896.3|169
1627876800000|2021-08-02 04:00:00|13899.3|13897.8|13900.1|13899.2|13900.7|13899.6|13899.3|13897.8|114
1627877100000|2021-08-02 04:05:00|13900.2|13899.3|13900.4|13898.9|13900.8|13899.8|13899.4|13897.9|118
1627877400000|2021-08-02 04:10:00|13900.6|13899.1|13901.2|13899.7|13902.4|13901.1|13900.5|13899|165
1627877700000|2021-08-02 04:15:00|13901.3|13899.8|13902.5|13901|13902.5|13901.4|13901.2|13899.7|104
1627878000000|2021-08-02 04:20:00|13903.2|13901.6|13903.3|13901.8|13904.3|13902.8|13902.2|13901.3|155
1627878300000|2021-08-02 04:25:00|13903.2|13901.7|13903.1|13901.6|13903.4|13902|13902.7|13901.4|82
1627878600000|2021-08-02 04:30:00|13902.3|13901.4|13901|13899.5|13902.8|13901.5|13901|13899.5|113
1627878900000|2021-08-02 04:35:00|13901.1|13899.6|13901.2|13899.7|13901.4|13900.2|13900.7|13899.5|112
1627879200000|2021-08-02 04:40:00|13900.9|13899.4|13901.2|13899.7|13901.3|13900|13900|13898.6|112
1627879500000|2021-08-02 04:45:00|13901.3|13899.8|13902|13901.1|13902.4|13901.2|13901|13899.7|101
1627879800000|2021-08-02 04:50:00|13902.1|13901.2|13901.1|13900.2|13902.4|13901.2|13900.4|13899.5|77
1627880100000|2021-08-02 04:55:00|13901|13900.1|13899.9|13898.4|13901.4|13900.3|13899.3|13897.8|118
1627880400000|2021-08-02 05:00:00|13899.8|13898.3|13898.4|13896.9|13900|13898.5|13897.3|13896.2|303
1627880700000|2021-08-02 05:05:00|13898.6|13897.7|13897.7|13896.8|13899.2|13897.9|13896.8|13895.5|240
1627881000000|2021-08-02 05:10:00|13897.8|13896.9|13899.2|13897.7|13900|13898.8|13896.9|13896|315
1627881300000|2021-08-02 05:15:00|13899.1|13897.6|13898.1|13896.6|13899.5|13898.4|13897.7|13896.4|190
1627881600000|2021-08-02 05:20:00|13897.8|13896.9|13903.1|13901.6|13903.2|13901.7|13897.8|13896.9|224
1627881900000|2021-08-02 05:25:00|13903.2|13901.7|13903.2|13901.7|13903.5|13902|13902.6|13901.1|215
1627882200000|2021-08-02 05:30:00|13903.7|13902.8|13906.4|13904.9|13906.4|13904.9|13902.7|13901.5|208
1627882500000|2021-08-02 05:35:00|13906.3|13904.8|13907.2|13905.7|13908.3|13907|13906.3|13904.8|176
1627882800000|2021-08-02 05:40:00|13907.3|13905.8|13908.8|13907.3|13910.3|13908.8|13907|13905.7|182
1627883100000|2021-08-02 05:45:00|13908.3|13907.4|13910.3|13908.8|13912.3|13910.8|13908.1|13906.9|249
1627883400000|2021-08-02 05:50:00|13910.2|13908.7|13908.9|13907.4|13910.5|13909|13907.9|13906.7|199
1627883700000|2021-08-02 05:55:00|13908.8|13907.3|13909|13907.5|13909.2|13908|13907.9|13906.6|142
1627884000000|2021-08-02 06:00:00|13908.9|13907.4|13908.4|13906.9|13909|13907.5|13904|13902.7|454
1627884300000|2021-08-02 06:05:00|13908|13907.1|13910.2|13909.3|13912.6|13911.3|13907.4|13905.9|435
1627884600000|2021-08-02 06:10:00|13910.1|13909.2|13908.5|13907.6|13912.3|13911.1|13908.2|13907|397
1627884900000|2021-08-02 06:15:00|13908.4|13907.5|13913.3|13912.4|13915.3|13913.9|13907.9|13906.4|253
1627885200000|2021-08-02 06:20:00|13913.8|13912.3|13912.5|13911.6|13915.2|13914.1|13912.1|13910.9|507
1627885500000|2021-08-02 06:25:00|13912.4|13911.5|13908|13907.1|13912.8|13911.7|13907|13905.8|404
1627885800000|2021-08-02 06:30:00|13908.3|13906.8|13905.9|13905|13909|13908.1|13903.9|13902.8|368
1627886100000|2021-08-02 06:35:00|13905.8|13904.9|13903.2|13901.7|13905.9|13905|13899.8|13898.6|349
1627886400000|2021-08-02 06:40:00|13903.1|13901.6|13906.9|13906|13907|13906.1|13902.8|13901.6|323
1627886700000|2021-08-02 06:45:00|13907|13906.1|13906.4|13904.9|13908.5|13907|13905|13903.7|267
1627887000000|2021-08-02 06:50:00|13906.3|13904.8|13906.9|13906|13907.9|13906.9|13904.2|13903.1|263
1627887300000|2021-08-02 06:55:00|13906.8|13905.9|13916.4|13914.9|13920|13918.5|13906.8|13905.9|769
1627887600000|2021-08-02 07:00:00|13916.3|13914.8|13926.1|13925.2|13926.5|13925.3|13913.8|13912.5|737
1627887900000|2021-08-02 07:05:00|13926.4|13925.5|13928|13926.5|13928.4|13927.2|13921.2|13919.7|574
1627888200000|2021-08-02 07:10:00|13927.9|13926.4|13923|13922.1|13928.7|13927.3|13920.1|13918.9|432
1627888500000|2021-08-02 07:15:00|13923.1|13922.2|13922.1|13920.6|13926.2|13925.1|13921.4|13920.3|409
1627888800000|2021-08-02 07:20:00|13922.2|13920.7|13926.7|13925.8|13929|13927.8|13921.1|13920.2|336
1627889100000|2021-08-02 07:25:00|13927.1|13925.6|13926.3|13924.8|13928.5|13927.2|13924|13923.1|386
1627889400000|2021-08-02 07:30:00|13925.9|13925|13929|13928.1|13930.5|13929.3|13924.9|13923.8|273
1627889700000|2021-08-02 07:35:00|13929.7|13928.8|13925.2|13923.7|13930.1|13928.9|13922.9|13922|358
1627890000000|2021-08-02 07:40:00|13925.1|13923.6|13924.1|13923.2|13925.4|13924.4|13922.5|13921.6|322
1627890300000|2021-08-02 07:45:00|13924|13923.1|13920.8|13919.9|13926.2|13925|13920.7|13919.8|312
1627890600000|2021-08-02 07:50:00|13920.7|13919.8|13927.4|13925.9|13928.3|13927.1|13920.6|13919.7|501
1627890900000|2021-08-02 07:55:00|13927.3|13925.8|13918|13917.1|13927.4|13926.2|13917.8|13916.6|565
1627891200000|2021-08-02 08:00:00|13917.7|13916.8|13923.2|13922.3|13923.8|13922.5|13916.2|13915.3|476
1627891500000|2021-08-02 08:05:00|13923.6|13922.1|13923|13922.1|13927.8|13926.4|13922.1|13920.8|398
1627891800000|2021-08-02 08:10:00|13923.1|13922.2|13921.3|13919.8|13924.9|13924|13919.6|13918.3|376
1627892100000|2021-08-02 08:15:00|13921.2|13919.7|13928|13927.1|13930.1|13929|13921|13919.7|383
1627892400000|2021-08-02 08:20:00|13928.1|13927.2|13932.2|13931.3|13932.3|13931.3|13928.1|13927.2|376
1627892700000|2021-08-02 08:25:00|13932.1|13931.2|13926.8|13925.3|13933.4|13932.3|13926.7|13925.2|354
1627893000000|2021-08-02 08:30:00|13926.7|13925.2|13925.1|13923.6|13931.9|13930.7|13924.5|13923.6|290
1627893300000|2021-08-02 08:35:00|13924.9|13923.4|13918|13917.1|13925|13924.1|13917.7|13916.5|375
1627893600000|2021-08-02 08:40:00|13917.9|13917|13913.3|13911.8|13918.1|13917|13909.9|13909|506
1627893900000|2021-08-02 08:45:00|13913.1|13912.2|13915.9|13915|13916.7|13915.4|13911|13909.8|429
1627894200000|2021-08-02 08:50:00|13916|13915.1|13914.9|13914|13917.2|13916.3|13913.4|13912.4|263
1627894500000|2021-08-02 08:55:00|13914.4|13913.5|13921.8|13920.9|13921.8|13920.9|13913.5|13912.6|417
1627894800000|2021-08-02 09:00:00|13921.4|13920.5|13917.9|13917|13922.2|13921|13916.7|13915.6|429
1627895100000|2021-08-02 09:05:00|13917.8|13916.9|13921.7|13920.2|13921.7|13920.7|13916.6|13915.7|219
1627895400000|2021-08-02 09:10:00|13921.8|13920.3|13919.7|13918.2|13921.8|13920.3|13918|13917|251
1627895700000|2021-08-02 09:15:00|13919.6|13918.1|13922.8|13921.9|13925.1|13924.1|13919|13917.9|334
1627896000000|2021-08-02 09:20:00|13922.9|13922|13924.8|13923.9|13925.1|13924.2|13922|13921.1|230
1627896300000|2021-08-02 09:25:00|13924.9|13924|13923|13922.1|13925.2|13924.3|13920.8|13919.9|269
1627896600000|2021-08-02 09:30:00|13923.1|13922.2|13919.9|13919|13923.6|13922.3|13919.9|13918.8|304
1627896900000|2021-08-02 09:35:00|13920|13919.1|13919.1|13918.2|13922.2|13921|13918.9|13917.8|173
1627897200000|2021-08-02 09:40:00|13919|13918.1|13914.9|13914|13920.1|13918.9|13914.7|13913.6|261
1627897500000|2021-08-02 09:45:00|13915.3|13913.8|13913.9|13912.4|13917.1|13916.1|13911.8|13910.6|338
1627897800000|2021-08-02 09:50:00|13913.7|13912.2|13915.6|13914.7|13918.1|13917|13913.5|13912.2|308
1627898100000|2021-08-02 09:55:00|13915.5|13914.6|13919.7|13918.8|13920.3|13919.3|13914.9|13913.9|398
1627898400000|2021-08-02 10:00:00|13919.8|13918.9|13921.1|13920.2|13923.5|13922.6|13919.1|13917.7|451
1627898700000|2021-08-02 10:05:00|13921|13920.1|13914.8|13913.9|13921.1|13920.2|13914.8|13913.9|311
1627899000000|2021-08-02 10:10:00|13914.7|13913.8|13910.9|13910|13917.3|13916.1|13910.5|13909.6|426
1627899300000|2021-08-02 10:15:00|13911.2|13909.7|13909.2|13907.7|13911.8|13910.9|13909|13907.7|266
1627899600000|2021-08-02 10:20:00|13909.1|13907.6|13905.8|13904.9|13909.5|13908.6|13904.8|13903.7|343
1627899900000|2021-08-02 10:25:00|13905.7|13904.8|13908.5|13907|13909.9|13909|13905.3|13904.4|244
1627900200000|2021-08-02 10:30:00|13908.7|13907.2|13906.9|13906|13908.9|13908|13906.9|13906|255
1627900500000|2021-08-02 10:35:00|13906.7|13905.8|13906.4|13904.9|13907.1|13905.9|13904.6|13903.5|304
1627900800000|2021-08-02 10:40:00|13906.5|13905|13907|13906.1|13909.5|13908.6|13906.2|13905|276
1627901100000|2021-08-02 10:45:00|13907.1|13906.2|13906.4|13905.5|13907.9|13906.8|13903.9|13902.5|382
1627901400000|2021-08-02 10:50:00|13906.5|13905.6|13906.2|13905.3|13907.8|13906.9|13906.1|13905.2|271
1627901700000|2021-08-02 10:55:00|13906.1|13905.2|13900.7|13899.2|13906.3|13905.2|13898.1|13896.9|418
1627902000000|2021-08-02 11:00:00|13900.8|13899.3|13902.3|13901.4|13905|13903.9|13900.2|13899.3|430
1627902300000|2021-08-02 11:05:00|13902.2|13901.3|13906.9|13906|13909|13907.7|13902.2|13901.3|368
1627902600000|2021-08-02 11:10:00|13907|13906.1|13902|13900.5|13907.8|13906.8|13900.8|13899.7|357
1627902900000|2021-08-02 11:15:00|13902.2|13901.3|13904.1|13903.2|13905.6|13904.7|13901.8|13900.6|267
1627903200000|2021-08-02 11:20:00|13904|13903.1|13901.9|13901|13904.5|13903.6|13900|13898.8|263
1627903500000|2021-08-02 11:25:00|13901.7|13900.8|13902.8|13901.3|13904.5|13903.6|13900.6|13899.7|261
1627903800000|2021-08-02 11:30:00|13902.5|13901.6|13902|13901.1|13903.3|13902.1|13899.4|13898.4|327
1627904100000|2021-08-02 11:35:00|13901.9|13901|13902.6|13901.7|13904.1|13902.9|13900.8|13899.7|193
1627904400000|2021-08-02 11:40:00|13902.5|13901.6|13900.2|13898.7|13903.9|13902.7|13898.5|13897.6|201
1627904700000|2021-08-02 11:45:00|13900.1|13898.6|13896.8|13895.3|13903.2|13902|13896.1|13895|336
1627905000000|2021-08-02 11:50:00|13896.4|13895.5|13897.8|13896.9|13898.2|13897|13894|13893|418
1627905300000|2021-08-02 11:55:00|13897.9|13897|13900.5|13899.6|13902.3|13901.1|13897.7|13896.8|325
1627905600000|2021-08-02 12:00:00|13900.4|13899.5|13894.4|13893.5|13900.9|13900|13893.9|13893|516
1627905900000|2021-08-02 12:05:00|13894.5|13893.6|13889.5|13888.6|13894.8|13893.6|13888.1|13887.2|506
1627906200000|2021-08-02 12:10:00|13889.4|13888.5|13891.4|13890.5|13894|13893|13889.2|13888.3|332
1627906500000|2021-08-02 12:15:00|13890.9|13890|13896.9|13896|13897.2|13896.3|13889.3|13888.2|345
1627906800000|2021-08-02 12:20:00|13897.2|13896.3|13890.7|13889.8|13897.4|13896.5|13888.4|13887.5|489
1627907100000|2021-08-02 12:25:00|13890.6|13889.7|13895.6|13894.7|13896.3|13895.4|13884.7|13883.8|548
1627907400000|2021-08-02 12:30:00|13895.5|13894.6|13897.1|13896.2|13898.6|13897.7|13893.7|13892.8|423
1627907700000|2021-08-02 12:35:00|13897.2|13896.3|13898.9|13898|13899|13898.1|13894.6|13893.3|401
1627908000000|2021-08-02 12:40:00|13898.8|13897.9|13899.9|13899|13900|13899.1|13895.6|13894.7|290
1627908300000|2021-08-02 12:45:00|13899.8|13898.9|13902|13901.1|13905.1|13904|13899.2|13898.3|407
1627908600000|2021-08-02 12:50:00|13901.9|13901|13894.9|13894|13904.1|13902.9|13892.8|13891.9|443
1627908900000|2021-08-02 12:55:00|13894.8|13893.9|13890.7|13889.8|13897.3|13896.4|13889.3|13888.4|474
1627909200000|2021-08-02 13:00:00|13890.6|13889.7|13890.3|13889.4|13895|13894|13890.2|13889.3|505
1627909500000|2021-08-02 13:05:00|13890.2|13889.3|13894.9|13894|13896.2|13895.3|13890.1|13888.9|459
1627909800000|2021-08-02 13:10:00|13895|13894.1|13892.4|13891.5|13895.9|13895|13890.9|13890|411
1627910100000|2021-08-02 13:15:00|13892.5|13891.6|13895.9|13895|13896|13895.1|13891.2|13890.2|402
1627910400000|2021-08-02 13:20:00|13896|13895.1|13898.9|13898|13900.2|13899.2|13896|13895.1|442
1627910700000|2021-08-02 13:25:00|13898.3|13897.4|13895.7|13894.2|13898.8|13897.5|13891.9|13891|420
1627911000000|2021-08-02 13:30:00|13895.5|13894|13908.7|13907.8|13910.2|13909|13893.2|13892.3|817
1627911300000|2021-08-02 13:35:00|13908.8|13907.9|13907.6|13906.7|13911.2|13909.9|13905.8|13904.6|814
1627911600000|2021-08-02 13:40:00|13907.3|13906.4|13905.1|13903.6|13910.2|13909|13903.5|13902.4|595
1627911900000|2021-08-02 13:45:00|13904.9|13903.4|13909.7|13908.8|13911|13910.1|13904.9|13903.4|598
1627912200000|2021-08-02 13:50:00|13909.6|13908.7|13898.6|13897.7|13912.3|13911.4|13897.7|13896.8|863
1627912500000|2021-08-02 13:55:00|13898.5|13897.6|13910.1|13906.7|13915.9|13914.4|13898.5|13897.6|853
1627912800000|2021-08-02 14:00:00|13909.4|13906.4|13907.8|13906.9|13919.2|13917.7|13903.5|13902|1389
1627913100000|2021-08-02 14:05:00|13907.6|13906.7|13905.1|13904.2|13909.9|13908.8|13903.5|13902.4|962
1627913400000|2021-08-02 14:10:00|13905|13904.1|13906.3|13905.4|13910.4|13909.5|13904.8|13903.9|807
1627913700000|2021-08-02 14:15:00|13906.4|13905.5|13901|13899.5|13907.7|13906.8|13900.4|13899.5|687
1627914000000|2021-08-02 14:20:00|13900.5|13899.6|13902.7|13901.8|13905.8|13904.7|13900.3|13899.4|778
1627914300000|2021-08-02 14:25:00|13902.8|13901.9|13901.3|13900.4|13907.2|13906.3|13900.7|13899.8|653
1627914600000|2021-08-02 14:30:00|13901.4|13900.5|13906.6|13905.7|13906.8|13905.7|13901.4|13900.5|582
1627914900000|2021-08-02 14:35:00|13906.7|13905.8|13908.9|13907.4|13911.8|13910.7|13906.5|13905.5|641
1627915200000|2021-08-02 14:40:00|13909|13907.5|13907.8|13906.9|13910.2|13909.3|13902.6|13901.6|804
1627915500000|2021-08-02 14:45:00|13908.5|13907.6|13908|13906.5|13910.5|13909.6|13906.4|13905.5|640
1627915800000|2021-08-02 14:50:00|13907.8|13906.9|13895.6|13894.7|13908.1|13907.1|13890.5|13889.6|805
1627916100000|2021-08-02 14:55:00|13895.5|13894.6|13898.5|13897.6|13899.7|13898.8|13890.4|13889.5|940
1627916400000|2021-08-02 15:00:00|13898.6|13897.7|13901.6|13900.7|13904.7|13903.8|13897.3|13896.4|857
1627916700000|2021-08-02 15:05:00|13901.8|13900.9|13897.7|13896.8|13902.3|13901.2|13896.9|13896|581
1627917000000|2021-08-02 15:10:00|13897.6|13896.7|13898.8|13897.9|13900.5|13899.3|13895.6|13894.7|466
1627917300000|2021-08-02 15:15:00|13898.9|13898|13900.9|13900|13902.1|13901.1|13898.5|13897.3|474
1627917600000|2021-08-02 15:20:00|13901|13900.1|13902.6|13901.7|13903|13902.1|13898.9|13898|416
1627917900000|2021-08-02 15:25:00|13902.7|13901.8|13898.9|13897.4|13902.7|13901.8|13895.8|13894.9|525
1627918200000|2021-08-02 15:30:00|13899|13897.5|13895.9|13895|13902.1|13901|13894.5|13893.6|568
1627918500000|2021-08-02 15:35:00|13896.2|13894.7|13894.9|13894|13899.1|13898|13893.8|13892.6|591
1627918800000|2021-08-02 15:40:00|13894.8|13893.9|13887.9|13887|13896.3|13895.2|13886.4|13885.5|463
1627919100000|2021-08-02 15:45:00|13888.1|13887.2|13888.9|13888|13889.3|13888.4|13887.2|13886.3|396
1627919400000|2021-08-02 15:50:00|13889.3|13888.4|13889.6|13888.7|13891.4|13890.5|13888.7|13887.8|468
1627919700000|2021-08-02 15:55:00|13889.7|13888.8|13885.3|13884.4|13891.8|13890.9|13884.6|13883.7|428
1627920000000|2021-08-02 16:00:00|13885.7|13884.8|13884.6|13883.7|13886.3|13885.4|13882.2|13881.3|520
1627920300000|2021-08-02 16:05:00|13884.7|13883.8|13877.5|13876.6|13885.7|13884.8|13876.7|13875.7|550
1627920600000|2021-08-02 16:10:00|13877.6|13876.7|13880.7|13879.8|13880.7|13879.8|13876.1|13875.2|591
1627920900000|2021-08-02 16:15:00|13880.6|13879.7|13879.8|13878.9|13881.8|13880.9|13878.9|13878|375
1627921200000|2021-08-02 16:20:00|13879.9|13879|13878.6|13877.7|13882.1|13881|13878.3|13877.4|412
1627921500000|2021-08-02 16:25:00|13878.7|13877.8|13884|13883.1|13885|13883.5|13878.3|13877.1|394
1627921800000|2021-08-02 16:30:00|13884.3|13882.8|13890.3|13888.8|13890.5|13889.2|13883.8|13882.6|622
1627922100000|2021-08-02 16:35:00|13890.2|13888.7|13893|13892.1|13894.4|13893.2|13889.8|13888.6|418
1627922400000|2021-08-02 16:40:00|13892.9|13892|13895.3|13893.8|13896.4|13894.9|13891|13890.1|469
1627922700000|2021-08-02 16:45:00|13895.5|13894|13898|13897.1|13898.8|13897.6|13894.2|13893|643
1627923000000|2021-08-02 16:50:00|13898.1|13897.2|13895.9|13895|13898.5|13897.5|13894.6|13893.6|425
1627923300000|2021-08-02 16:55:00|13895.7|13894.8|13895.7|13894.8|13895.9|13895|13893.1|13891.8|431
1627923600000|2021-08-02 17:00:00|13895.8|13894.9|13892.3|13891.4|13896.2|13895.3|13892.2|13891.1|476
1627923900000|2021-08-02 17:05:00|13892.4|13891.5|13894.9|13894|13895.6|13894.7|13891.8|13890.8|411
1627924200000|2021-08-02 17:10:00|13894.8|13893.9|13892.6|13891.7|13895.5|13894.4|13891.9|13891|480
1627924500000|2021-08-02 17:15:00|13892.8|13891.9|13893.3|13892.4|13895|13894.1|13892.5|13891.3|363
1627924800000|2021-08-02 17:20:00|13893.2|13892.3|13893.9|13892.4|13895.9|13894.9|13892.9|13892|348
1627925100000|2021-08-02 17:25:00|13894|13892.5|13892.7|13891.8|13894.3|13893.1|13892.4|13891.4|257
1627925400000|2021-08-02 17:30:00|13892|13891.1|13890.9|13890|13892.7|13891.8|13889.7|13888.8|245
1627925700000|2021-08-02 17:35:00|13890.8|13889.9|13890.8|13889.9|13892|13890.8|13889.7|13888.5|172
1627926000000|2021-08-02 17:40:00|13891.2|13889.7|13889.8|13888.3|13891.2|13890|13888.9|13888|289
1627926300000|2021-08-02 17:45:00|13889.9|13888.4|13887.7|13886.8|13890|13889.1|13887.3|13886.4|299
1627926600000|2021-08-02 17:50:00|13887.8|13886.9|13887.8|13886.9|13888.7|13887.8|13885.9|13885|261
1627926900000|2021-08-02 17:55:00|13887.9|13887|13888.9|13888|13890|13889.1|13887.8|13886.9|251
1627927200000|2021-08-02 18:00:00|13888.8|13887.9|13887.9|13887|13889.8|13888.6|13887.7|13886.6|389
1627927500000|2021-08-02 18:05:00|13888|13887.1|13889.9|13889|13890.4|13889.2|13887.9|13887|344
1627927800000|2021-08-02 18:10:00|13889.8|13888.9|13891|13890.1|13892.1|13891.2|13889.8|13888.9|186
1627928100000|2021-08-02 18:15:00|13890.8|13889.9|13891|13890.1|13892.2|13891.3|13890.7|13889.8|190
1627928400000|2021-08-02 18:20:00|13891.1|13890.2|13892|13891.1|13892.3|13891.4|13890.7|13889.5|277
1627928700000|2021-08-02 18:25:00|13892.1|13891.2|13891.8|13890.9|13892.1|13891.2|13890.3|13889.4|306
1627929000000|2021-08-02 18:30:00|13891.7|13890.8|13893.8|13892.9|13894.3|13893.4|13890.9|13890|218
1627929300000|2021-08-02 18:35:00|13893.9|13893|13894.8|13893.9|13895|13894|13893.6|13892.7|203
1627929600000|2021-08-02 18:40:00|13894.9|13894|13892.8|13891.9|13894.9|13894|13891.9|13890.8|248
1627929900000|2021-08-02 18:45:00|13892.6|13891.7|13889.4|13888.5|13893.1|13892.1|13888.6|13887.5|274
1627930200000|2021-08-02 18:50:00|13889.5|13888.6|13890.7|13889.8|13891.1|13890|13888.8|13887.6|196
1627930500000|2021-08-02 18:55:00|13890.8|13889.9|13894.6|13893.7|13894.7|13893.8|13889.5|13888.6|304
1627930800000|2021-08-02 19:00:00|13894.7|13893.8|13892|13890.5|13895.2|13893.9|13891.5|13890.1|337
1627931100000|2021-08-02 19:05:00|13892.1|13890.6|13890.6|13889.7|13893.6|13892.5|13890.4|13889.1|211
1627931400000|2021-08-02 19:10:00|13890.7|13889.8|13890.6|13889.7|13892.1|13890.9|13890.3|13889.1|213
1627931700000|2021-08-02 19:15:00|13890.7|13889.8|13890.9|13890|13891.1|13890.1|13889.7|13888.5|250
1627932000000|2021-08-02 19:20:00|13890.8|13889.9|13888.8|13887.9|13891|13890.1|13888.5|13887.3|307
1627932300000|2021-08-02 19:25:00|13888.7|13887.8|13886.7|13885.8|13889.2|13887.9|13886.3|13884.8|284
1627932600000|2021-08-02 19:30:00|13886.9|13886|13884.9|13884|13887.2|13886|13884|13882.9|304
1627932900000|2021-08-02 19:35:00|13885|13884.1|13885|13884.1|13886.4|13884.9|13884|13883.1|348
1627933200000|2021-08-02 19:40:00|13884.9|13884|13886.2|13884.7|13886.3|13885.1|13884.6|13883.4|361
1627933500000|2021-08-02 19:45:00|13886.1|13884.6|13886.2|13884.7|13887.4|13886|13885.1|13884|245
1627933800000|2021-08-02 19:50:00|13886.1|13885.2|13885.8|13884.3|13887.4|13885.9|13884.1|13882.8|387
1627934100000|2021-08-02 19:55:00|13886|13884.5|13892|13891.1|13892.2|13891.1|13885.9|13884.5|630
1627934400000|2021-08-02 20:00:00|13891.9|13891|13889.8|13888.3|13892.1|13891|13889.2|13887.7|204
1627934700000|2021-08-02 20:05:00|13889.7|13888.2|13888.2|13886.7|13889.9|13888.6|13887.9|13886.6|146
1627935000000|2021-08-02 20:10:00|13888.3|13886.8|13889|13887.5|13889.2|13888.1|13887.9|13886.4|169
1627935300000|2021-08-02 20:15:00|13889.1|13887.6|13888.9|13887.4|13889.4|13887.9|13888.5|13887|116
1627935600000|2021-08-02 20:20:00|13888.8|13887.3|13883.8|13882.3|13889.1|13887.6|13882.4|13881.3|323
1627935900000|2021-08-02 20:25:00|13883.9|13882.4|13885.9|13885|13886.4|13885.1|13879.8|13878.8|362
1627936200000|2021-08-02 20:30:00|13886|13885.1|13886.2|13884.7|13887.5|13886|13884.1|13882.8|233
1627936500000|2021-08-02 20:35:00|13886.3|13884.8|13885.3|13883.8|13886.5|13885|13885|13883.7|133
1627936800000|2021-08-02 20:40:00|13885.4|13883.9|13886.4|13884.9|13886.6|13885.1|13884.7|13883.5|162
1627937100000|2021-08-02 20:45:00|13886.3|13884.8|13889.2|13887.7|13889.7|13887.8|13885.3|13883.8|260
1627937400000|2021-08-02 20:50:00|13889.1|13887.6|13886.8|13885.3|13890.1|13888|13886.8|13885.3|450
1627937700000|2021-08-02 20:55:00|13886.7|13885.2|13890.5|13879.5|13895.2|13886.3|13885.9|13879.1|484
1627938000000|2021-08-02 21:00:00|13890.2|13879.2|13886.3|13875.3|13891.3|13880.6|13885.8|13874.8|38
1627938300000|2021-08-02 21:05:00|13887.5|13876.5|13886.7|13875.7|13890|13879|13883.8|13872.8|85
1627938600000|2021-08-02 21:10:00|13886.1|13875.1|13885.9|13874.9|13889|13878|13885.3|13874.3|176
1627938900000|2021-08-02 21:15:00|13886.6|13875.6|13886.5|13875.5|13887.8|13876.8|13885.1|13874.1|166
1627939200000|2021-08-02 21:20:00|13886.8|13875.8|13886.9|13875.9|13889.8|13878.8|13885.2|13874.2|113
1627939500000|2021-08-02 21:25:00|13889|13878|13887.7|13876.7|13890.5|13879.5|13887.1|13876.1|109
1627939800000|2021-08-02 21:30:00|13887.8|13876.8|13886.3|13880.5|13890.9|13881.4|13885.3|13875.2|251
1627940100000|2021-08-02 21:35:00|13885.8|13879.9|13886|13880.8|13887.4|13881.7|13885.1|13879.6|194
1627940400000|2021-08-02 21:40:00|13885.9|13880.7|13885.5|13881.3|13888.1|13882.4|13884.9|13879.7|171
1627940700000|2021-08-02 21:45:00|13885.3|13881|13886.2|13882|13887.5|13882.6|13884|13880|173
1627941000000|2021-08-02 21:50:00|13885.4|13881.1|13885.6|13880.1|13888.5|13882.7|13884.8|13879.7|229
1627941300000|2021-08-02 21:55:00|13885.9|13880.2|13886.2|13881.5|13887.8|13881.8|13883.6|13879.5|225
1627941600000|2021-08-02 22:00:00|13886.1|13881.6|13887.2|13883.8|13892.8|13885.1|13886.1|13879.4|509
1627941900000|2021-08-02 22:05:00|13887.1|13883.9|13889.6|13886.1|13890.4|13887|13887|13883.3|295
1627942200000|2021-08-02 22:10:00|13889.9|13886|13889.8|13887.1|13891|13887.6|13888.7|13885.9|239
1627942500000|2021-08-02 22:15:00|13889.6|13887.2|13889|13886.8|13890.2|13887.4|13888|13885.7|216
1627942800000|2021-08-02 22:20:00|13888.6|13886.9|13890.4|13888|13890.9|13888.3|13888.6|13886.9|220
1627943100000|2021-08-02 22:25:00|13890.2|13887.8|13890.5|13889|13891.7|13889.5|13889.4|13887.6|142
1627943400000|2021-08-02 22:30:00|13890.3|13888.8|13892.2|13890.1|13892.5|13890.4|13890.3|13888.3|150
1627943700000|2021-08-02 22:35:00|13892.1|13890|13891.2|13889.7|13892.5|13890.6|13890.9|13889.1|121
1627944000000|2021-08-02 22:40:00|13892.1|13890|13892.1|13890.6|13893.1|13891|13891.1|13889.3|119
1627944300000|2021-08-02 22:45:00|13892.3|13890.8|13893.3|13891.8|13894.5|13892.7|13891.1|13888.9|217
1627944600000|2021-08-02 22:50:00|13893.6|13891.5|13892.5|13890.2|13893.8|13891.5|13891.9|13889.6|166
1627944900000|2021-08-02 22:55:00|13892.1|13890.6|13891.2|13889.7|13892.7|13890.8|13891.1|13888.8|198
1627945200000|2021-08-02 23:00:00|13891.3|13889.8|13889.5|13888|13891.4|13889.9|13888.9|13887.4|143
1627945500000|2021-08-02 23:05:00|13889.4|13887.9|13890.3|13888.8|13890.6|13889.1|13889.3|13887.8|79
1627945800000|2021-08-02 23:10:00|13890.5|13889|13890.4|13888.9|13890.6|13889.1|13890.1|13888.6|86
1627946100000|2021-08-02 23:15:00|13890.5|13889|13890|13888.5|13890.5|13889|13889.8|13888.3|86
1627946400000|2021-08-02 23:20:00|13890.1|13888.6|13892.4|13890.9|13892.5|13891|13889.5|13888|159
1627946700000|2021-08-02 23:25:00|13892.3|13890.8|13891.3|13889.8|13892.5|13891|13891.2|13889.7|155
1627947000000|2021-08-02 23:30:00|13891.4|13889.9|13891.5|13890|13891.7|13890.2|13890.6|13889.1|152
1627947300000|2021-08-02 23:35:00|13891.4|13889.9|13889.9|13888.4|13891.6|13890.1|13889.9|13888.4|136
1627947600000|2021-08-02 23:40:00|13890|13888.5|13889.1|13887.6|13890.7|13889.2|13888.7|13887.2|220
1627947900000|2021-08-02 23:45:00|13889|13887.5|13889.5|13888|13890.3|13888.8|13888.9|13887.4|168
1627948200000|2021-08-02 23:50:00|13889.4|13887.9|13891.2|13889.7|13891.5|13890|13889.4|13887.9|160
1627948500000|2021-08-02 23:55:00|13891.1|13889.6|13891.6|13890.1|13892|13890.5|13889|13887.5|241
1627948800000|2021-08-03 00:00:00|13891.7|13890.2|13893.1|13891.6|13893.5|13892.4|13890.3|13888.8|370
1627949100000|2021-08-03 00:05:00|13893|13891.5|13892.1|13890.6|13893.5|13892.4|13892|13890.5|307
1627949400000|2021-08-03 00:10:00|13892.2|13890.7|13896.8|13895.3|13898.1|13896.6|13892|13890.5|356
1627949700000|2021-08-03 00:15:00|13896.6|13895.1|13898.2|13896.7|13898.4|13896.9|13896.3|13894.8|249
1627950000000|2021-08-03 00:20:00|13898.1|13896.6|13899.3|13897.8|13902.3|13901|13896.8|13895.5|320
1627950300000|2021-08-03 00:25:00|13899.2|13897.7|13899.3|13897.8|13902.2|13900.7|13899.1|13897.6|301
1627950600000|2021-08-03 00:30:00|13899.4|13897.9|13897.9|13897|13900.3|13899|13897.4|13896.1|326
1627950900000|2021-08-03 00:35:00|13897.8|13896.9|13897.3|13895.8|13899.4|13898.1|13897|13895.6|221
1627951200000|2021-08-03 00:40:00|13897.2|13895.7|13897.1|13895.6|13898.3|13897.1|13896.8|13895.5|151
1627951500000|2021-08-03 00:45:00|13897|13895.5|13897.2|13895.7|13898.3|13897.1|13896.8|13895.4|147
1627951800000|2021-08-03 00:50:00|13897.3|13895.8|13897.5|13896|13898.3|13897.3|13895.1|13893.6|334
1627952100000|2021-08-03 00:55:00|13897.1|13895.6|13895.3|13893.8|13897.1|13895.6|13893.6|13892.4|373
1627952400000|2021-08-03 01:00:00|13895.1|13894.2|13895.2|13893.7|13897.1|13895.7|13894.4|13893.1|333
1627952700000|2021-08-03 01:05:00|13895.1|13893.6|13895.3|13893.8|13896.3|13895|13894|13892.8|324
1627953000000|2021-08-03 01:10:00|13895.2|13893.7|13893.6|13892.1|13895.7|13894.2|13892.7|13891.7|218
1627953300000|2021-08-03 01:15:00|13893.5|13892|13892.3|13890.8|13895|13893.7|13891.2|13889.7|390
1627953600000|2021-08-03 01:20:00|13892.4|13890.9|13891.7|13890.8|13893.7|13892.2|13891.6|13890.3|349
1627953900000|2021-08-03 01:25:00|13891.8|13890.9|13890.2|13888.7|13893.3|13892.2|13889.7|13888.3|316
1627954200000|2021-08-03 01:30:00|13890.3|13888.8|13890.1|13888.6|13891|13889.8|13887.6|13886.3|396
1627954500000|2021-08-03 01:35:00|13890.2|13888.7|13891.6|13890.1|13892.7|13891.3|13889.7|13888.5|400
1627954800000|2021-08-03 01:40:00|13891.5|13890|13891.2|13890.3|13892.2|13890.7|13889.2|13887.9|485
1627955100000|2021-08-03 01:45:00|13891.3|13890.4|13894.8|13893.3|13896.1|13894.7|13890.4|13888.9|425
1627955400000|2021-08-03 01:50:00|13894.9|13893.4|13897.1|13895.6|13897.4|13896.2|13893.1|13891.6|462
1627955700000|2021-08-03 01:55:00|13897|13895.5|13898.1|13896.6|13899.3|13898|13895.9|13894.8|453
1627956000000|2021-08-03 02:00:00|13898.2|13896.7|13894.9|13894|13898.5|13897.1|13893.8|13892.7|461
1627956300000|2021-08-03 02:05:00|13895|13894.1|13896|13895.1|13897|13895.5|13893.8|13892.6|387
1627956600000|2021-08-03 02:10:00|13896.1|13895.2|13893.7|13892.8|13896.6|13895.2|13893.3|13892.1|337
1627956900000|2021-08-03 02:15:00|13894|13892.5|13891.2|13889.7|13895.1|13893.8|13890.5|13889.3|386
1627957200000|2021-08-03 02:20:00|13891.1|13889.6|13892.4|13890.9|13893|13891.8|13890.8|13889.3|381
1627957500000|2021-08-03 02:25:00|13892.3|13890.8|13892.9|13891.4|13893.7|13892.3|13891.5|13890.3|340
1627957800000|2021-08-03 02:30:00|13892.7|13891.8|13894.3|13892.8|13894.4|13893.1|13892.1|13890.6|315
1627958100000|2021-08-03 02:35:00|13894.4|13892.9|13892.7|13891.2|13895.4|13893.9|13892.7|13891.2|476
1627958400000|2021-08-03 02:40:00|13892.4|13890.9|13892.3|13890.8|13894.1|13892.6|13891.1|13889.8|341
1627958700000|2021-08-03 02:45:00|13892.4|13890.9|13892.2|13890.7|13893.5|13892.2|13891.6|13890.1|303
1627959000000|2021-08-03 02:50:00|13892.3|13890.8|13893.5|13892|13894.3|13892.8|13891.6|13890.2|243
1627959300000|2021-08-03 02:55:00|13893.6|13892.1|13892.7|13891.2|13893.6|13892.2|13891.2|13889.7|239
1627959600000|2021-08-03 03:00:00|13892.8|13891.3|13893.3|13891.8|13893.3|13891.8|13891.9|13890.5|279
1627959900000|2021-08-03 03:05:00|13893.2|13891.7|13894.2|13892.7|13894.3|13892.8|13892.7|13891.2|240
1627960200000|2021-08-03 03:10:00|13894.1|13892.6|13897.4|13895.9|13897.9|13896.4|13894.1|13892.6|319
1627960500000|2021-08-03 03:15:00|13897.3|13895.8|13895.1|13893.6|13897.4|13895.9|13894.4|13893.4|305
1627960800000|2021-08-03 03:20:00|13895.2|13893.7|13895.3|13893.8|13896.2|13894.7|13894|13892.7|349
1627961100000|2021-08-03 03:25:00|13895.4|13893.9|13892.3|13891.4|13895.8|13894.3|13892.3|13891|235
1627961400000|2021-08-03 03:30:00|13892.5|13891.6|13893.3|13891.8|13894.4|13892.9|13891.1|13889.6|317
1627961700000|2021-08-03 03:35:00|13893.4|13891.9|13893.1|13891.6|13893.5|13892.3|13891.6|13890.1|228
1627962000000|2021-08-03 03:40:00|13892.7|13891.8|13893.1|13891.6|13893.5|13892|13891.7|13890.5|208
1627962300000|2021-08-03 03:45:00|13893|13891.5|13894.2|13892.7|13894.4|13892.9|13893|13891.5|220
1627962600000|2021-08-03 03:50:00|13894.1|13892.6|13894.1|13892.6|13894.4|13893|13893.4|13891.9|159
1627962900000|2021-08-03 03:55:00|13894|13892.5|13893.8|13892.3|13894.4|13893|13893.1|13891.8|221
1627963200000|2021-08-03 04:00:00|13893.6|13892.7|13894.2|13892.7|13894.6|13893.4|13893.2|13892|170
1627963500000|2021-08-03 04:05:00|13894.3|13892.8|13894.4|13892.9|13894.5|13893.2|13893.2|13892.1|195
1627963800000|2021-08-03 04:10:00|13894.3|13892.8|13895.3|13893.8|13895.3|13893.8|13893.9|13892.5|160
1627964100000|2021-08-03 04:15:00|13895.2|13893.7|13898.4|13896.9|13898.5|13897|13894.4|13892.9|194
1627964400000|2021-08-03 04:20:00|13898.3|13896.8|13897.8|13896.9|13899.4|13897.9|13897.1|13895.6|165
1627964700000|2021-08-03 04:25:00|13897.9|13897|13895.3|13893.8|13898.2|13897|13895.2|13893.7|225
1627965000000|2021-08-03 04:30:00|13895.2|13893.7|13901.1|13899.6|13904.3|13903|13894.8|13893.3|817
1627965300000|2021-08-03 04:35:00|13901|13899.5|13901.2|13899.7|13905.5|13904|13900.4|13899.3|668
1627965600000|2021-08-03 04:40:00|13901.3|13899.8|13899.1|13897.6|13902.4|13901|13897.7|13896.5|473
1627965900000|2021-08-03 04:45:00|13899.2|13897.7|13894.1|13892.6|13899.4|13898.1|13894.1|13892.6|343
1627966200000|2021-08-03 04:50:00|13894.2|13892.7|13895.2|13893.7|13896.2|13894.7|13893.8|13892.6|242
1627966500000|2021-08-03 04:55:00|13895.3|13893.8|13896.2|13894.7|13897.2|13895.8|13894.8|13893.5|272
1627966800000|2021-08-03 05:00:00|13895.9|13895|13895.8|13894.3|13897.2|13896|13894.5|13893.2|415
1627967100000|2021-08-03 05:05:00|13895.7|13894.2|13894.3|13892.8|13896.1|13894.8|13894.3|13892.8|319
1627967400000|2021-08-03 05:10:00|13894.4|13892.9|13896.1|13894.6|13896.2|13895|13893.6|13892.1|440
1627967700000|2021-08-03 05:15:00|13896.2|13894.7|13892.2|13890.7|13897.3|13895.8|13891.5|13890.4|383
1627968000000|2021-08-03 05:20:00|13892.3|13890.8|13895.1|13893.6|13896.2|13894.7|13892|13890.7|281
1627968300000|2021-08-03 05:25:00|13894.8|13893.9|13893.1|13892.2|13895.4|13894.1|13892.6|13891.3|329
1627968600000|2021-08-03 05:30:00|13893.4|13892.5|13894.4|13892.9|13895|13893.5|13892.6|13891.3|355
1627968900000|2021-08-03 05:35:00|13894.5|13893|13895.6|13894.1|13896.4|13895.3|13893.9|13892.4|416
1627969200000|2021-08-03 05:40:00|13895.4|13893.9|13895|13894.1|13896.3|13895.3|13894.1|13892.8|309
1627969500000|2021-08-03 05:45:00|13894.9|13894|13895.2|13894.3|13896.1|13894.8|13894.4|13892.9|343
1627969800000|2021-08-03 05:50:00|13895.1|13894.2|13893.2|13892.3|13895.8|13894.7|13893.1|13891.9|330
1627970100000|2021-08-03 05:55:00|13893.3|13892.4|13893.8|13892.3|13894.4|13893.2|13890.9|13889.7|378
1627970400000|2021-08-03 06:00:00|13894|13892.5|13898.4|13896.9|13899.3|13898|13893.7|13892.3|419
1627970700000|2021-08-03 06:05:00|13898.3|13896.8|13899.1|13897.6|13900.9|13899.6|13896.4|13894.9|495
1627971000000|2021-08-03 06:10:00|13899.2|13897.7|13898.8|13897.9|13900.5|13899.3|13897.1|13895.7|519
1627971300000|2021-08-03 06:15:00|13899.1|13897.6|13897.3|13895.8|13900.3|13898.9|13895|13893.7|456
1627971600000|2021-08-03 06:20:00|13897.2|13895.7|13891|13889.5|13898.4|13897.3|13889|13887.5|559
1627971900000|2021-08-03 06:25:00|13890.9|13889.4|13894.2|13892.7|13894.6|13893.1|13889.9|13888.7|357
1627972200000|2021-08-03 06:30:00|13894.1|13892.6|13890.2|13889.3|13894.1|13892.6|13889|13887.6|410
1627972500000|2021-08-03 06:35:00|13890.1|13889.2|13894|13893.1|13895|13893.8|13889.8|13888.9|506
1627972800000|2021-08-03 06:40:00|13893.9|13893|13895.3|13893.8|13897.1|13896.1|13893.8|13892.6|418
1627973100000|2021-08-03 06:45:00|13895.5|13894|13895|13894.1|13897.6|13896.3|13894.6|13893.6|340
1627973400000|2021-08-03 06:50:00|13895.2|13894.3|13896.5|13895|13896.6|13895.4|13893.8|13892.5|340
1627973700000|2021-08-03 06:55:00|13896.3|13894.8|13899.1|13897.6|13899.5|13898.4|13896.3|13894.8|435
1627974000000|2021-08-03 07:00:00|13899|13897.5|13904.3|13902.8|13910|13908.5|13897.8|13896.7|688
1627974300000|2021-08-03 07:05:00|13904.4|13902.9|13904.1|13902.6|13907.9|13906.7|13903.2|13902.1|546
1627974600000|2021-08-03 07:10:00|13903.6|13902.7|13897.7|13896.8|13904.6|13903.4|13897.7|13896.7|499
1627974900000|2021-08-03 07:15:00|13897.8|13896.9|13904.5|13903|13905.5|13904|13897.8|13896.6|504
1627975200000|2021-08-03 07:20:00|13904.7|13903.2|13906.2|13905.3|13907.3|13906.1|13901.8|13900.6|596
1627975500000|2021-08-03 07:25:00|13906.1|13905.2|13909.3|13907.8|13913.3|13912|13905.9|13905|644
1627975800000|2021-08-03 07:30:00|13909.2|13907.7|13913.7|13912.8|13915.9|13915|13908.1|13907.1|571
1627976100000|2021-08-03 07:35:00|13913.8|13912.9|13913.4|13911.9|13917.7|13916.8|13911.9|13910.6|572
1627976400000|2021-08-03 07:40:00|13913.2|13911.7|13915.3|13913.8|13916.5|13915.4|13913.2|13911.7|484
1627976700000|2021-08-03 07:45:00|13915.2|13913.7|13919.2|13917.7|13919.3|13917.8|13912.8|13911.5|492
1627977000000|2021-08-03 07:50:00|13920.1|13919.2|13918.3|13916.8|13922.9|13921.4|13917.8|13916.5|414
1627977300000|2021-08-03 07:55:00|13918.2|13916.7|13913.9|13913|13919.5|13918.4|13911.6|13910.5|500
1627977600000|2021-08-03 08:00:00|13914|13913.1|13918|13916.5|13919.6|13918.3|13913.9|13913|455
1627977900000|2021-08-03 08:05:00|13918.1|13916.6|13918.2|13916.7|13919.3|13918.4|13915.5|13914.5|394
1627978200000|2021-08-03 08:10:00|13918|13916.5|13913.8|13912.9|13918.2|13917.1|13911.8|13910.9|379
1627978500000|2021-08-03 08:15:00|13913.9|13913|13915.1|13913.6|13917.1|13915.7|13912.6|13911.6|444
1627978800000|2021-08-03 08:20:00|13915|13913.5|13915.9|13914.4|13916.1|13914.6|13911.1|13909.6|468
1627979100000|2021-08-03 08:25:00|13916|13914.5|13916.8|13915.9|13919.2|13918.1|13913.9|13912.7|419
1627979400000|2021-08-03 08:30:00|13916.7|13915.8|13923.9|13923|13924.3|13923|13915.6|13914.4|554
1627979700000|2021-08-03 08:35:00|13924.2|13922.7|13922.1|13921.2|13925.7|13924.5|13921.4|13920.2|506
1627980000000|2021-08-03 08:40:00|13922.2|13921.3|13920.7|13919.8|13922.6|13921.6|13919.5|13918.4|392
1627980300000|2021-08-03 08:45:00|13920.6|13919.7|13915.6|13914.7|13921.8|13920.9|13915.2|13914.3|388
1627980600000|2021-08-03 08:50:00|13915.9|13914.4|13912.7|13911.8|13916.9|13915.9|13911.7|13910.5|447
1627980900000|2021-08-03 08:55:00|13912.5|13911.6|13913.6|13912.7|13915.2|13914|13910.7|13909.8|387
1627981200000|2021-08-03 09:00:00|13913.9|13912.4|13911.7|13910.8|13913.9|13912.7|13908.6|13907.6|484
1627981500000|2021-08-03 09:05:00|13912|13911.1|13910.7|13909.2|13914|13912.8|13909.4|13908.1|402
1627981800000|2021-08-03 09:10:00|13910.5|13909.6|13909.3|13908.4|13912.7|13911.6|13908.5|13907.3|327
1627982100000|2021-08-03 09:15:00|13909.4|13908.5|13911|13910.1|13913.3|13912.1|13909.4|13908.5|343
1627982400000|2021-08-03 09:20:00|13910.9|13910|13908.8|13907.9|13913.3|13912.4|13907.2|13906.1|433
1627982700000|2021-08-03 09:25:00|13908.9|13908|13910.9|13910|13911.4|13910.4|13907.6|13906.7|312
1627983000000|2021-08-03 09:30:00|13910.8|13909.9|13914.1|13913.2|13915.7|13914.5|13910.7|13909.6|307
1627983300000|2021-08-03 09:35:00|13913.9|13913|13916.2|13915.3|13917.5|13916.2|13912.8|13911.9|391
1627983600000|2021-08-03 09:40:00|13916.5|13915|13912.8|13911.9|13917|13915.9|13912.4|13911.5|346
1627983900000|2021-08-03 09:45:00|13912.9|13912|13912.6|13911.7|13914.2|13913.3|13911.7|13910.5|328
1627984200000|2021-08-03 09:50:00|13912.7|13911.8|13911.9|13911|13913.9|13913|13910.6|13909.7|386
1627984500000|2021-08-03 09:55:00|13912|13911.1|13915.7|13914.2|13918.6|13917.1|13911.6|13910.7|381
1627984800000|2021-08-03 10:00:00|13915.5|13914|13916.2|13915.3|13916.7|13915.7|13913.8|13912.6|241
1627985100000|2021-08-03 10:05:00|13916.1|13915.2|13916|13915.1|13916.9|13915.5|13914.5|13913.2|257
1627985400000|2021-08-03 10:10:00|13915.9|13915|13919|13918.1|13920.1|13919.2|13915.5|13914.4|417
1627985700000|2021-08-03 10:15:00|13919.3|13917.8|13921.1|13920.2|13921.8|13920.7|13916.9|13915.5|369
1627986000000|2021-08-03 10:20:00|13921|13920.1|13924.9|13924|13925.4|13924.4|13921|13919.7|405
1627986300000|2021-08-03 10:25:00|13925|13924.1|13923.5|13922|13926.1|13924.8|13921.6|13920.5|323
1627986600000|2021-08-03 10:30:00|13923.2|13922.3|13922.8|13921.9|13925.9|13924.8|13922.7|13921.8|261
1627986900000|2021-08-03 10:35:00|13922.9|13922|13924.8|13923.9|13929.5|13928.6|13922.8|13921.9|396
1627987200000|2021-08-03 10:40:00|13925|13924.1|13929.3|13928.4|13929.8|13928.7|13925|13923.8|308
1627987500000|2021-08-03 10:45:00|13929.4|13928.5|13930|13929.1|13930.6|13929.6|13927.9|13926.7|340
1627987800000|2021-08-03 10:50:00|13930.1|13929.2|13930.9|13930|13934.2|13933|13929|13928|497
1627988100000|2021-08-03 10:55:00|13930.8|13929.9|13935.9|13934.4|13936.1|13934.8|13930.6|13929.5|404
1627988400000|2021-08-03 11:00:00|13936|13934.5|13937.9|13937|13938|13937.1|13931.6|13930.7|414
1627988700000|2021-08-03 11:05:00|13937.8|13936.9|13936.4|13935.5|13939.4|13938.3|13935.8|13934.9|292
1627989000000|2021-08-03 11:10:00|13936.5|13935.6|13935|13933.5|13937|13935.8|13932.6|13931.6|346
1627989300000|2021-08-03 11:15:00|13934.9|13933.4|13935.5|13934.6|13936.3|13935.1|13933.5|13932.4|318
1627989600000|2021-08-03 11:20:00|13935.7|13934.2|13935.5|13934.6|13939|13937.9|13933.7|13932.6|326
1627989900000|2021-08-03 11:25:00|13935.4|13934.5|13935.4|13934.5|13937.5|13936.6|13935|13933.6|238
1627990200000|2021-08-03 11:30:00|13935.5|13934.6|13931.6|13930.7|13936.8|13935.6|13931|13930.1|340
1627990500000|2021-08-03 11:35:00|13931.7|13930.8|13928.6|13927.7|13933.9|13932.6|13927.7|13926.8|407
1627990800000|2021-08-03 11:40:00|13928.7|13927.8|13926.8|13925.9|13930.9|13929.8|13926.8|13925.6|425
1627991100000|2021-08-03 11:45:00|13927.3|13926.4|13930.1|13929.2|13931.4|13930.3|13924.9|13923.5|534
1627991400000|2021-08-03 11:50:00|13930.2|13929.3|13935.8|13934.9|13936.2|13935.1|13929.5|13928.5|418
1627991700000|2021-08-03 11:55:00|13936.1|13934.6|13933|13932.1|13936.3|13935.2|13932.9|13932|478
1627992000000|2021-08-03 12:00:00|13933.1|13932.2|13929.4|13928.5|13933.1|13932.2|13929.3|13928.4|498
1627992300000|2021-08-03 12:05:00|13929.5|13928.6|13926.2|13925.3|13930|13929.1|13924.7|13923.2|731
1627992600000|2021-08-03 12:10:00|13926.1|13925.2|13923.7|13922.8|13927|13925.9|13920.5|13919.5|598
1627992900000|2021-08-03 12:15:00|13924.2|13923.3|13923.5|13922.6|13925.7|13924.8|13922.4|13921.2|444
1627993200000|2021-08-03 12:20:00|13924.2|13923.3|13919.9|13919|13924.8|13923.7|13917.5|13916.2|760
1627993500000|2021-08-03 12:25:00|13919.8|13918.9|13917.9|13916.4|13921|13919.9|13916.4|13915.4|596
1627993800000|2021-08-03 12:30:00|13917.8|13916.3|13923.7|13922.8|13924.1|13923.2|13917.6|13916.3|574
1627994100000|2021-08-03 12:35:00|13923.8|13922.9|13917.1|13916.2|13923.8|13922.9|13916.5|13915.6|525
1627994400000|2021-08-03 12:40:00|13917|13916.1|13919.3|13917.8|13920.8|13919.6|13915.3|13914.4|641
1627994700000|2021-08-03 12:45:00|13919.4|13917.9|13919.1|13917.6|13921.3|13920.4|13917.7|13916.3|544
1627995000000|2021-08-03 12:50:00|13919|13918.1|13924.4|13923.5|13924.7|13923.8|13917.7|13916.8|575
1627995300000|2021-08-03 12:55:00|13924.5|13923.6|13922.4|13921.5|13926.9|13925.9|13920.4|13919.3|545
1627995600000|2021-08-03 13:00:00|13922.5|13921.6|13920.7|13919.8|13923.3|13922.4|13916.6|13915.2|655
1627995900000|2021-08-03 13:05:00|13920.8|13919.9|13915.8|13914.3|13925.4|13924.1|13915.8|13914.3|676
1627996200000|2021-08-03 13:10:00|13915.9|13914.4|13912.8|13911.9|13916.8|13915.5|13911.2|13909.9|664
1627996500000|2021-08-03 13:15:00|13912.7|13911.8|13911.8|13910.9|13914.5|13913.5|13910.4|13909.3|603
1627996800000|2021-08-03 13:20:00|13911.9|13911|13910.9|13909.4|13912.9|13912|13908.7|13907.8|532
1627997100000|2021-08-03 13:25:00|13910.8|13909.3|13910.8|13909.9|13914.8|13913.9|13908.4|13907.2|599
1627997400000|2021-08-03 13:30:00|13910.9|13910|13909.9|13909|13912.3|13911.4|13905.4|13904.2|867
1627997700000|2021-08-03 13:35:00|13910|13909.1|13899.4|13898.5|13910.8|13909.7|13897|13895.9|947
1627998000000|2021-08-03 13:40:00|13899.7|13898.2|13900.3|13898.8|13905.4|13904.5|13896.8|13895.8|1073
1627998300000|2021-08-03 13:45:00|13900.1|13898.6|13888.3|13886.8|13900.3|13899|13887.2|13886.3|1057
1627998600000|2021-08-03 13:50:00|13887.6|13886.7|13886.4|13884.9|13890.8|13889.3|13883.7|13882.2|1093
1627998900000|2021-08-03 13:55:00|13885.7|13884.2|13887.1|13885.6|13890.8|13889.4|13884.2|13882.8|963
1627999200000|2021-08-03 14:00:00|13887.2|13885.7|13893.7|13892.8|13896.2|13895.3|13885.7|13884.5|902
1627999500000|2021-08-03 14:05:00|13893.6|13892.7|13887.7|13886.8|13894.6|13893.6|13884.7|13883.6|868
1627999800000|2021-08-03 14:10:00|13887.8|13886.9|13896.9|13896|13898.1|13897.1|13884.8|13883.8|977
1628000100000|2021-08-03 14:15:00|13897|13896.1|13906|13905.1|13906.7|13905.8|13895.5|13894.6|887
1628000400000|2021-08-03 14:20:00|13905.7|13904.8|13902.3|13901.4|13906.6|13905.7|13896.4|13895.5|851
1628000700000|2021-08-03 14:25:00|13902.5|13901.6|13901.6|13900.7|13903.6|13902.7|13896.7|13895.5|719
1628001000000|2021-08-03 14:30:00|13901.7|13900.8|13895|13894.1|13901.7|13900.8|13894.6|13893.7|750
1628001300000|2021-08-03 14:35:00|13895.1|13894.2|13897|13896.1|13900.3|13899.1|13893.6|13892.6|854
1628001600000|2021-08-03 14:40:00|13896.9|13896|13897.8|13896.9|13898.9|13898|13894.6|13893.6|709
1628001900000|2021-08-03 14:45:00|13897.9|13897|13901.2|13899.7|13902.2|13900.9|13897.7|13896.8|745
1628002200000|2021-08-03 14:50:00|13901.1|13899.6|13894.7|13893.2|13902.1|13900.9|13893.5|13892.2|687
1628002500000|2021-08-03 14:55:00|13894.8|13893.3|13892.9|13892|13895.1|13894|13890|13889|902
1628002800000|2021-08-03 15:00:00|13892.8|13891.9|13891.1|13889.6|13898|13896.9|13889.6|13888.6|729
1628003100000|2021-08-03 15:05:00|13891.2|13889.7|13892.1|13890.6|13895.1|13893.9|13889.9|13888.4|822
1628003400000|2021-08-03 15:10:00|13892|13890.5|13893.2|13891.7|13895.3|13894.4|13890.5|13889.3|643
1628003700000|2021-08-03 15:15:00|13893.5|13892.6|13893.2|13892.3|13897.5|13896.1|13892.6|13891.4|497
1628004000000|2021-08-03 15:20:00|13893.1|13892.2|13896|13895.1|13896.1|13895.2|13891|13889.7|599
1628004300000|2021-08-03 15:25:00|13895.9|13895|13895.2|13893.7|13897.5|13896.3|13893.5|13892.3|592
1628004600000|2021-08-03 15:30:00|13894.8|13893.9|13897.5|13896.6|13898.8|13897.9|13893.6|13892.4|570
1628004900000|2021-08-03 15:35:00|13897.6|13896.7|13901.9|13901|13903.3|13902.2|13897.5|13896.5|424
1628005200000|2021-08-03 15:40:00|13901.8|13900.9|13905.8|13904.9|13906.8|13905.9|13901.6|13900.5|630
1628005500000|2021-08-03 15:45:00|13905.7|13904.8|13904.4|13903.5|13906.4|13905.5|13903.3|13902|711
1628005800000|2021-08-03 15:50:00|13904.3|13903.4|13903.6|13902.7|13904.3|13903.4|13900.5|13899.6|655
1628006100000|2021-08-03 15:55:00|13903.8|13902.9|13905.8|13904.9|13908.6|13907.7|13903.1|13902.2|520
1628006400000|2021-08-03 16:00:00|13905.9|13905|13910.9|13910|13911.5|13910.6|13904.7|13903.6|492
1628006700000|2021-08-03 16:05:00|13910.8|13909.9|13911.3|13910.4|13911.7|13910.8|13910.1|13909.2|382
1628007000000|2021-08-03 16:10:00|13911.4|13910.5|13911.7|13910.8|13912|13911.1|13910.7|13909.8|325
1628007300000|2021-08-03 16:15:00|13911.5|13910.6|13912.6|13911.7|13913|13912.1|13911.5|13910.6|355
1628007600000|2021-08-03 16:20:00|13912.7|13911.8|13911.8|13910.9|13914.9|13913.9|13911.6|13910.4|463
1628007900000|2021-08-03 16:25:00|13911.9|13911|13913.7|13912.8|13914.1|13913.2|13911.7|13910.6|305
1628008200000|2021-08-03 16:30:00|13913.6|13912.7|13915.3|13914.4|13915.5|13914.5|13913.3|13912.4|313
1628008500000|2021-08-03 16:35:00|13915.4|13914.5|13915.2|13914.3|13916.2|13915.3|13914.6|13913.7|223
1628008800000|2021-08-03 16:40:00|13915.1|13914.2|13915.8|13914.9|13916.1|13915.2|13913.8|13912.9|264
1628009100000|2021-08-03 16:45:00|13916|13915.1|13915.8|13914.9|13916.1|13915.2|13913.9|13913|274
1628009400000|2021-08-03 16:50:00|13915.7|13914.8|13915.9|13915|13916|13915.1|13913.7|13912.8|205
1628009700000|2021-08-03 16:55:00|13916|13915.1|13917.6|13916.7|13919|13918|13915.9|13915|257
1628010000000|2021-08-03 17:00:00|13917.7|13916.8|13917.7|13916.2|13918.8|13917.5|13916.2|13915.1|253
1628010300000|2021-08-03 17:05:00|13917.8|13916.3|13916.7|13915.8|13918.4|13917.4|13916.6|13915.3|272
1628010600000|2021-08-03 17:10:00|13916.6|13915.7|13916.6|13915.7|13916.9|13915.9|13915.8|13914.6|198
1628010900000|2021-08-03 17:15:00|13917.2|13916.3|13913.5|13912.6|13917.6|13916.6|13913.1|13912.2|285
1628011200000|2021-08-03 17:20:00|13913.4|13912.5|13912.4|13911.5|13914|13913.1|13912.1|13911.1|350
1628011500000|2021-08-03 17:25:00|13912.3|13911.4|13913.7|13912.8|13914.5|13913.5|13911.4|13910.5|408
1628011800000|2021-08-03 17:30:00|13913.6|13912.7|13910.5|13909.6|13914.4|13913.1|13910.4|13909.5|343
1628012100000|2021-08-03 17:35:00|13910.6|13909.7|13910.4|13909.5|13911|13910.1|13909.7|13908.8|210
1628012400000|2021-08-03 17:40:00|13910.5|13909.6|13908.7|13907.2|13910.8|13909.8|13908.4|13907.2|230
1628012700000|2021-08-03 17:45:00|13908.6|13907.1|13908.6|13907.7|13908.8|13907.8|13908.2|13907|143
1628013000000|2021-08-03 17:50:00|13908.5|13907.6|13908.6|13907.7|13909.6|13908.6|13908.4|13907.3|141
1628013300000|2021-08-03 17:55:00|13908.5|13907.6|13909.7|13908.8|13910.7|13909.4|13908.4|13907.5|187
1628013600000|2021-08-03 18:00:00|13909.9|13909|13909.9|13909|13911|13909.7|13908.4|13907.4|297
1628013900000|2021-08-03 18:05:00|13909.8|13908.9|13910.7|13909.8|13911|13910.1|13909.6|13908.7|149
1628014200000|2021-08-03 18:10:00|13910.8|13909.9|13912.7|13911.8|13914.2|13913|13910.7|13909.8|200
1628014500000|2021-08-03 18:15:00|13912.3|13911.4|13912.8|13911.9|13913.8|13912.8|13911.7|13910.5|277
1628014800000|2021-08-03 18:20:00|13912.7|13911.8|13913.5|13912.6|13914.4|13913.1|13911.9|13911|201
1628015100000|2021-08-03 18:25:00|13914|13913.1|13912|13910.5|13914.8|13913.9|13912|13910.5|214
1628015400000|2021-08-03 18:30:00|13912.1|13910.6|13913.8|13912.9|13914.6|13913.7|13911.8|13910.5|219
1628015700000|2021-08-03 18:35:00|13913.7|13912.8|13914.9|13914|13916.2|13915.1|13913.7|13912.8|233
1628016000000|2021-08-03 18:40:00|13915|13914.1|13916.7|13915.8|13916.8|13915.9|13914.7|13913.5|219
1628016300000|2021-08-03 18:45:00|13916.6|13915.7|13914.6|13913.7|13916.6|13915.7|13914.4|13913.5|233
1628016600000|2021-08-03 18:50:00|13914.8|13913.9|13915.4|13914.5|13915.8|13914.9|13914.5|13913.4|180
1628016900000|2021-08-03 18:55:00|13915.5|13914.6|13915.9|13914.4|13918.6|13917.3|13915.4|13914.2|299
1628017200000|2021-08-03 19:00:00|13915.8|13914.3|13916.8|13915.3|13918.9|13917.7|13915.8|13914.3|251
1628017500000|2021-08-03 19:05:00|13916.7|13915.2|13917.1|13915.6|13918.1|13916.9|13916.4|13915.1|181
1628017800000|2021-08-03 19:10:00|13917|13915.5|13916.7|13915.8|13919|13918|13916.4|13915.2|213
1628018100000|2021-08-03 19:15:00|13916.8|13915.9|13915.9|13914.4|13919.1|13918.1|13914.8|13913.6|316
1628018400000|2021-08-03 19:20:00|13915.8|13914.3|13917|13915.5|13917.1|13916|13915.5|13914.2|179
1628018700000|2021-08-03 19:25:00|13917.1|13915.6|13914.7|13913.8|13917.1|13915.9|13914.4|13913.2|199
1628019000000|2021-08-03 19:30:00|13914.6|13913.7|13915.7|13914.8|13916.1|13914.9|13914.2|13913.3|237
1628019300000|2021-08-03 19:35:00|13915.8|13914.9|13915.1|13913.6|13916.3|13915|13914.7|13913.4|144
1628019600000|2021-08-03 19:40:00|13914.8|13913.9|13915|13914.1|13917.3|13915.8|13914.7|13913.5|196
1628019900000|2021-08-03 19:45:00|13914.9|13914|13915.8|13914.9|13917.2|13916.2|13914.9|13913.7|255
1628020200000|2021-08-03 19:50:00|13916|13915.1|13915.8|13914.3|13916.6|13915.2|13914.2|13913|391
1628020500000|2021-08-03 19:55:00|13915|13914.1|13919.6|13918.1|13919.8|13918.7|13915|13913.9|518
1628020800000|2021-08-03 20:00:00|13919.5|13918|13917.3|13915.8|13919.6|13918.4|13917.1|13915.7|371
1628021100000|2021-08-03 20:05:00|13917.4|13915.9|13916.3|13914.8|13917.4|13916.3|13915.8|13914.7|139
1628021400000|2021-08-03 20:10:00|13916.2|13914.7|13915.8|13914.3|13916.6|13915.4|13915.3|13914|126
1628021700000|2021-08-03 20:15:00|13915.9|13914.4|13915.9|13914.4|13916|13914.5|13915.7|13914.2|65
1628022000000|2021-08-03 20:20:00|13916|13914.5|13915.8|13914.3|13916.1|13914.9|13915.4|13914.2|70
1628022300000|2021-08-03 20:25:00|13915.7|13914.2|13915.9|13914.4|13916.1|13914.8|13915.3|13914|82
1628022600000|2021-08-03 20:30:00|13915.8|13914.3|13916.1|13914.6|13916.1|13914.6|13913.9|13912.4|116
1628022900000|2021-08-03 20:35:00|13916|13914.5|13914|13912.5|13916.1|13914.6|13913.7|13912.2|127
1628023200000|2021-08-03 20:40:00|13913.9|13912.4|13913.9|13912.4|13914.3|13912.8|13912.6|13911.3|248
1628023500000|2021-08-03 20:45:00|13913.7|13912.2|13912.1|13910.6|13914.8|13913.3|13911.8|13909.9|339
1628023800000|2021-08-03 20:50:00|13912|13910.5|13914.3|13912.8|13915|13913.5|13911.9|13910.1|469
1628024100000|2021-08-03 20:55:00|13914.2|13912.7|13918.4|13911.3|13921.5|13913.9|13912.6|13904.5|617
1628024400000|2021-08-03 21:00:00|13920.6|13910.5|13920.2|13910.2|13921|13910.7|13919.8|13909.2|50
1628024700000|2021-08-03 21:05:00|13920.8|13909.8|13920|13910.9|13921.7|13913.2|13918.6|13909.7|120
1628025000000|2021-08-03 21:10:00|13920.2|13911.8|13920.3|13912.4|13923.5|13913.3|13920.1|13910|151
1628025300000|2021-08-03 21:15:00|13920.2|13911.6|13920.3|13912.2|13922.3|13912.9|13918.4|13909.4|157
1628025600000|2021-08-03 21:20:00|13919.1|13910.7|13919.4|13911.6|13921.1|13913.8|13917.7|13907.7|221
1628025900000|2021-08-03 21:25:00|13919.7|13912.1|13918.3|13911.9|13920.2|13913.1|13917|13910.6|132
1628026200000|2021-08-03 21:30:00|13918.5|13912.2|13917.3|13912.3|13919.1|13912.9|13916.5|13910.5|172
1628026500000|2021-08-03 21:35:00|13917.2|13912.4|13917.2|13911.4|13919.1|13913|13916.3|13910.7|152
1628026800000|2021-08-03 21:40:00|13917.5|13911.1|13916.7|13912.2|13917.9|13912.7|13915.4|13910.9|123
1628027100000|2021-08-03 21:45:00|13917|13912.5|13917.2|13911.4|13918|13912.6|13915.3|13910.4|180
1628027400000|2021-08-03 21:50:00|13917.4|13911.6|13917|13911.5|13918|13912.4|13915.9|13910.6|208
1628027700000|2021-08-03 21:55:00|13917.2|13911.7|13917.4|13908.5|13917.9|13912.4|13915.7|13906.9|150
1628028000000|2021-08-03 22:00:00|13917|13907.5|13915.3|13912|13919.5|13912.5|13914.6|13907.2|389
1628028300000|2021-08-03 22:05:00|13915.2|13912.1|13911.9|13909.3|13915.6|13913|13911.4|13908|325
1628028600000|2021-08-03 22:10:00|13911.8|13909.4|13911.5|13910|13912.5|13910.3|13911.4|13909|147
1628028900000|2021-08-03 22:15:00|13911.6|13910.1|13913.1|13911.6|13913.7|13911.8|13911.6|13909|210
1628029200000|2021-08-03 22:20:00|13913.2|13911.7|13913.1|13911|13913.7|13911.7|13912.7|13910.8|137
1628029500000|2021-08-03 22:25:00|13913.3|13911.1|13911.7|13910.2|13913.3|13911.4|13911.4|13909.7|148
1628029800000|2021-08-03 22:30:00|13911.6|13910.1|13911.9|13910.4|13912.6|13910.5|13911.5|13909.3|161
1628030100000|2021-08-03 22:35:00|13912.3|13910|13912|13910.5|13914.2|13911.9|13911.7|13909.8|225
1628030400000|2021-08-03 22:40:00|13912.2|13910.1|13914.8|13912.6|13914.8|13912.6|13912|13910|236
1628030700000|2021-08-03 22:45:00|13914.3|13912.8|13915|13913.5|13916.1|13913.6|13914.1|13911.8|436
1628031000000|2021-08-03 22:50:00|13915.1|13913.6|13916|13914.5|13917.5|13915.4|13915|13913|255
1628031300000|2021-08-03 22:55:00|13915.9|13914.4|13917.5|13915|13917.6|13915.5|13914.9|13912.9|277
1628031600000|2021-08-03 23:00:00|13917.3|13915.2|13916|13914.5|13918.1|13916|13915.5|13913.6|215
1628031900000|2021-08-03 23:05:00|13916.1|13914.6|13915.7|13914.2|13916.6|13914.9|13915.1|13913.3|227
1628032200000|2021-08-03 23:10:00|13915.5|13914|13916.5|13915|13917.7|13916.1|13915.5|13913.4|176
1628032500000|2021-08-03 23:15:00|13916.4|13914.9|13917.9|13916.4|13918.5|13917|13916.4|13914.9|175
1628032800000|2021-08-03 23:20:00|13918|13916.5|13917.6|13916.1|13918.3|13916.8|13917.6|13916.1|95
1628033100000|2021-08-03 23:25:00|13917.7|13916.2|13916.9|13915.4|13917.8|13916.3|13916.1|13914.6|144
1628033400000|2021-08-03 23:30:00|13917|13915.5|13916.1|13914.6|13917.2|13915.7|13915.9|13914.4|121
1628033700000|2021-08-03 23:35:00|13916.2|13914.7|13917.4|13915.9|13918|13916.5|13916.1|13914.6|152
1628034000000|2021-08-03 23:40:00|13917.5|13916|13916.3|13914.8|13918.2|13916.7|13916.3|13914.8|167
1628034300000|2021-08-03 23:45:00|13916.7|13915.2|13917.9|13916.4|13918|13916.5|13916.2|13914.7|152
1628034600000|2021-08-03 23:50:00|13918|13916.5|13918.2|13916.7|13918.5|13917|13917.7|13916.2|110
1628034900000|2021-08-03 23:55:00|13918.3|13916.8|13918|13916.5|13918.8|13917.3|13917.1|13915.6|175
1628035200000|2021-08-04 00:00:00|13917.9|13916.4|13911.7|13910.2|13918.1|13916.6|13911|13909.5|354
1628035500000|2021-08-04 00:05:00|13911.6|13910.1|13911.9|13910.4|13912.3|13910.8|13908.9|13907.5|387
1628035800000|2021-08-04 00:10:00|13912|13910.5|13914.2|13912.7|13914.5|13913|13911.7|13910.2|277
1628036100000|2021-08-04 00:15:00|13914.3|13912.8|13913.9|13912.4|13915.6|13914.1|13913|13911.9|320
1628036400000|2021-08-04 00:20:00|13913.8|13912.3|13911.6|13910.1|13914.4|13912.9|13911.2|13909.8|250
1628036700000|2021-08-04 00:25:00|13911.7|13910.2|13910.8|13909.3|13912|13910.7|13909.2|13908|230
1628037000000|2021-08-04 00:30:00|13910.6|13909.1|13910|13908.5|13910.9|13909.5|13908.6|13907.2|249
1628037300000|2021-08-04 00:35:00|13909.9|13908.4|13910.9|13909.4|13911.8|13910.3|13909.9|13908.4|159
1628037600000|2021-08-04 00:40:00|13910.8|13909.3|13911.4|13910.5|13911.9|13910.5|13908.8|13907.5|217
1628037900000|2021-08-04 00:45:00|13911.7|13910.2|13906.7|13905.2|13911.7|13910.2|13905.9|13904.4|256
1628038200000|2021-08-04 00:50:00|13907|13905.5|13902.6|13901.1|13907|13905.8|13901.9|13900.4|297
1628038500000|2021-08-04 00:55:00|13902.5|13901|13903.9|13902.4|13905|13903.5|13901.5|13900|272
1628038800000|2021-08-04 01:00:00|13903.8|13902.3|13906.7|13905.2|13907|13905.6|13903.7|13902.2|329
1628039100000|2021-08-04 01:05:00|13906.8|13905.3|13907.9|13906.4|13908|13906.8|13906.1|13904.6|224
1628039400000|2021-08-04 01:10:00|13907.8|13906.3|13906.9|13905.4|13908.3|13907|13906.2|13904.7|301
1628039700000|2021-08-04 01:15:00|13907.2|13905.7|13910|13908.5|13911.5|13910.1|13906.9|13905.4|406
1628040000000|2021-08-04 01:20:00|13909.9|13908.4|13913|13911.5|13913.1|13911.8|13909.9|13908.4|285
1628040300000|2021-08-04 01:25:00|13913.1|13911.6|13914.5|13913|13914.9|13913.4|13911.9|13910.4|219
1628040600000|2021-08-04 01:30:00|13914.6|13913.1|13914.1|13912.6|13914.7|13913.2|13912.7|13911.4|337
1628040900000|2021-08-04 01:35:00|13914|13912.5|13915.8|13914.3|13915.9|13914.7|13911.9|13910.4|276
1628041200000|2021-08-04 01:40:00|13915.7|13914.2|13913|13911.5|13915.9|13914.4|13912.5|13911|285
1628041500000|2021-08-04 01:45:00|13912.9|13911.4|13917.6|13916.7|13917.9|13916.8|13912.8|13911.3|357
1628041800000|2021-08-04 01:50:00|13917.5|13916.6|13921.4|13919.9|13922.1|13920.7|13917|13915.9|401
1628042100000|2021-08-04 01:55:00|13921.3|13919.8|13924.2|13922.7|13925.1|13923.8|13920.9|13919.4|399
1628042400000|2021-08-04 02:00:00|13924.3|13922.8|13924.1|13922.6|13926.7|13925.2|13923.2|13922.2|294
1628042700000|2021-08-04 02:05:00|13924.2|13922.7|13924.9|13923.4|13925.9|13924.4|13923.7|13922.2|321
1628043000000|2021-08-04 02:10:00|13925|13923.5|13923.9|13922.4|13926.2|13924.7|13923.4|13922.3|248
1628043300000|2021-08-04 02:15:00|13923.8|13922.3|13924|13922.5|13925.1|13923.7|13923.3|13922.3|259
1628043600000|2021-08-04 02:20:00|13924.1|13922.6|13924|13922.5|13925.2|13924.1|13922.8|13921.4|230
1628043900000|2021-08-04 02:25:00|13923.9|13922.4|13920.8|13919.3|13924.2|13922.9|13920.6|13919.1|315
1628044200000|2021-08-04 02:30:00|13920.9|13919.4|13923.8|13922.3|13923.9|13922.5|13920.6|13919.3|242
1628044500000|2021-08-04 02:35:00|13923.9|13922.4|13925.4|13923.9|13926.2|13924.8|13922.6|13921.3|256
1628044800000|2021-08-04 02:40:00|13925.3|13923.8|13926.7|13925.8|13927.8|13926.3|13924.7|13923.3|355
1628045100000|2021-08-04 02:45:00|13926.8|13925.9|13927.2|13925.7|13927.8|13926.5|13925.6|13924.3|299
1628045400000|2021-08-04 02:50:00|13927.1|13925.6|13929.5|13928|13930.2|13929|13926.8|13925.5|232
1628045700000|2021-08-04 02:55:00|13929.6|13928.1|13928.3|13926.8|13930.1|13929|13928.3|13926.8|227
1628046000000|2021-08-04 03:00:00|13928.2|13926.7|13929.9|13929|13930.7|13929.5|13928.2|13926.7|277
1628046300000|2021-08-04 03:05:00|13930.2|13928.7|13930.2|13928.7|13930.7|13929.4|13928.8|13927.5|253
1628046600000|2021-08-04 03:10:00|13930|13929.1|13930.9|13930|13931|13930|13929.4|13928.2|204
1628046900000|2021-08-04 03:15:00|13930.8|13929.9|13933.8|13932.9|13934.2|13932.9|13930.7|13929.8|215
1628047200000|2021-08-04 03:20:00|13933.7|13932.8|13933|13931.5|13934|13932.9|13932.4|13931.4|125
1628047500000|2021-08-04 03:25:00|13932.9|13931.4|13932|13930.5|13933.5|13932|13931.3|13930|223
1628047800000|2021-08-04 03:30:00|13931.9|13930.4|13929.4|13928.5|13932.4|13931.1|13927.4|13926.1|288
1628048100000|2021-08-04 03:35:00|13929.6|13928.1|13929.2|13927.7|13929.9|13928.5|13928.2|13926.9|182
1628048400000|2021-08-04 03:40:00|13929.1|13927.6|13927.2|13925.7|13929.2|13927.7|13926.7|13925.5|237
1628048700000|2021-08-04 03:45:00|13927.4|13926.5|13926.8|13925.3|13927.8|13926.5|13926.4|13924.9|190
1628049000000|2021-08-04 03:50:00|13926.7|13925.2|13925.8|13924.3|13926.9|13925.6|13925|13923.5|161
1628049300000|2021-08-04 03:55:00|13925.9|13924.4|13925.5|13924.6|13927|13925.7|13925.4|13924.2|152
1628049600000|2021-08-04 04:00:00|13925.4|13924.5|13927.6|13926.7|13929.1|13928|13924.2|13923.1|289
1628049900000|2021-08-04 04:05:00|13927.5|13926.6|13925.8|13924.3|13927.6|13926.7|13924.4|13923.2|246
1628050200000|2021-08-04 04:10:00|13925.7|13924.2|13926.8|13925.9|13928.1|13926.9|13925.5|13924.2|163
1628050500000|2021-08-04 04:15:00|13926.7|13925.8|13926.5|13925.6|13927.9|13926.6|13926.3|13925.2|185
1628050800000|2021-08-04 04:20:00|13926.8|13925.3|13925.7|13924.8|13927.5|13926.4|13925.5|13924.3|162
1628051100000|2021-08-04 04:25:00|13925.6|13924.7|13922.4|13920.9|13926|13925|13922.1|13920.6|363
1628051400000|2021-08-04 04:30:00|13922.1|13921.2|13924.1|13923.2|13924.9|13923.7|13922|13921|197
1628051700000|2021-08-04 04:35:00|13924.2|13923.3|13925.6|13924.7|13926|13924.8|13923.6|13922.4|148
1628052000000|2021-08-04 04:40:00|13925.5|13924.6|13925.6|13924.7|13926|13925.1|13925.3|13924|107
1628052300000|2021-08-04 04:45:00|13925.7|13924.8|13925.5|13924.6|13926|13924.8|13924.6|13923.5|172
1628052600000|2021-08-04 04:50:00|13925.6|13924.7|13926.6|13925.1|13926.8|13925.3|13925.5|13924.3|173
1628052900000|2021-08-04 04:55:00|13927|13925.5|13927.6|13926.1|13928.1|13926.6|13926.6|13925.3|155
1628053200000|2021-08-04 05:00:00|13928|13926.5|13925.3|13924.4|13928|13926.8|13924.6|13923.4|192
1628053500000|2021-08-04 05:05:00|13925.4|13924.5|13924.2|13922.7|13925.7|13924.5|13922.4|13921.2|163
1628053800000|2021-08-04 05:10:00|13924.8|13923.3|13927|13925.5|13927|13925.6|13923.6|13922.2|217
1628054100000|2021-08-04 05:15:00|13926.9|13925.4|13928.3|13926.8|13928.3|13927.1|13926.4|13925.2|187
1628054400000|2021-08-04 05:20:00|13927.9|13927|13930.1|13928.6|13930.1|13928.7|13927.5|13926.4|186
1628054700000|2021-08-04 05:25:00|13930|13928.5|13929.5|13928.6|13930.7|13929.3|13929.3|13928.1|240
1628055000000|2021-08-04 05:30:00|13929.6|13928.7|13929.3|13927.8|13930.7|13929.5|13928.4|13927.2|202
1628055300000|2021-08-04 05:35:00|13929.4|13927.9|13927.6|13926.1|13929.5|13928|13927.2|13926.1|129
1628055600000|2021-08-04 05:40:00|13927.7|13926.2|13922.8|13921.3|13927.8|13926.3|13922|13920.8|276
1628055900000|2021-08-04 05:45:00|13922.4|13921.5|13926.9|13925.4|13927.1|13925.9|13922.4|13921.1|265
1628056200000|2021-08-04 05:50:00|13926.7|13925.2|13928.1|13926.6|13928.5|13927.2|13925.9|13924.6|287
1628056500000|2021-08-04 05:55:00|13928|13926.5|13926.8|13925.3|13929.2|13927.9|13925.7|13924.4|271
1628056800000|2021-08-04 06:00:00|13926.6|13925.1|13926.6|13925.1|13927.9|13926.6|13923.4|13922|370
1628057100000|2021-08-04 06:05:00|13926.3|13925.4|13925.7|13924.2|13926.6|13925.4|13924.5|13923.5|266
1628057400000|2021-08-04 06:10:00|13925.8|13924.3|13926.8|13925.3|13927.9|13926.7|13924.3|13923.2|246
1628057700000|2021-08-04 06:15:00|13926.9|13925.4|13926.9|13925.4|13927.9|13926.4|13924.3|13922.9|290
1628058000000|2021-08-04 06:20:00|13927|13925.5|13924.4|13923.5|13927.1|13925.6|13924.3|13923.1|182
1628058300000|2021-08-04 06:25:00|13924.5|13923.6|13927.6|13926.7|13928.1|13926.9|13922.9|13921.5|261
1628058600000|2021-08-04 06:30:00|13927.5|13926.6|13932.8|13931.9|13933.1|13931.9|13926.4|13925.3|346
1628058900000|2021-08-04 06:35:00|13932.6|13931.7|13934.9|13934|13936.2|13935.2|13931.4|13930.2|278
1628059200000|2021-08-04 06:40:00|13935|13934.1|13935.2|13934.3|13935.6|13934.5|13932.2|13930.7|255
1628059500000|2021-08-04 06:45:00|13935.3|13934.4|13940.4|13938.9|13942.3|13940.8|13933.5|13932.2|345
1628059800000|2021-08-04 06:50:00|13940.3|13938.8|13942.6|13941.1|13943|13941.5|13938.4|13937.2|410
1628060100000|2021-08-04 06:55:00|13942.7|13941.2|13942.5|13941.6|13945.1|13944|13940.7|13939.5|391
1628060400000|2021-08-04 07:00:00|13942.6|13941.7|13941.6|13940.7|13942.6|13941.7|13938.3|13937.1|572
1628060700000|2021-08-04 07:05:00|13941.7|13940.8|13935.6|13934.7|13945.1|13943.8|13935|13933.8|560
1628061000000|2021-08-04 07:10:00|13935.7|13934.8|13933.6|13932.1|13937.1|13935.9|13933|13931.5|550
1628061300000|2021-08-04 07:15:00|13934|13932.7|13939.6|13938.7|13940.3|13939.2|13933.7|13932.2|566
1628061600000|2021-08-04 07:20:00|13940|13938.5|13944.5|13943.6|13945|13943.8|13940|13938.5|624
1628061900000|2021-08-04 07:25:00|13945.1|13943.8|13937.9|13937|13945.1|13944.1|13936.2|13935.1|517
1628062200000|2021-08-04 07:30:00|13938.1|13936.6|13944.9|13943.4|13946.1|13944.9|13938|13936.6|490
1628062500000|2021-08-04 07:35:00|13945|13943.5|13944.4|13943.5|13948|13946.7|13944.1|13942.9|520
1628062800000|2021-08-04 07:40:00|13944.5|13943.6|13942.7|13941.2|13946.4|13945.2|13940.8|13939.4|539
1628063100000|2021-08-04 07:45:00|13942.1|13941.3|13944.5|13943|13947.4|13946.1|13942.1|13941.1|397
1628063400000|2021-08-04 07:50:00|13944.6|13943.1|13941.8|13940.3|13945.1|13944|13941.2|13940.1|383
1628063700000|2021-08-04 07:55:00|13941.7|13940.2|13942.5|13941.6|13947.8|13946.6|13940.5|13939.2|528
1628064000000|2021-08-04 08:00:00|13942.4|13941.5|13938.7|13937.8|13943.6|13942.5|13938.3|13937.4|457
1628064300000|2021-08-04 08:05:00|13938.8|13937.9|13936.1|13934.6|13939.7|13938.6|13935|13933.9|465
1628064600000|2021-08-04 08:10:00|13936|13934.5|13934.8|13933.3|13937.6|13936.4|13932.8|13931.3|588
1628064900000|2021-08-04 08:15:00|13934.3|13933.4|13928.5|13927.6|13935|13933.8|13927.9|13926.4|598
1628065200000|2021-08-04 08:20:00|13928.6|13927.7|13928|13927.1|13930.8|13929.5|13925.3|13924.2|548
1628065500000|2021-08-04 08:25:00|13927.9|13927|13925.2|13923.7|13928.6|13927.5|13924.2|13923.1|416
1628065800000|2021-08-04 08:30:00|13925.1|13923.6|13922.8|13921.3|13929|13928.1|13922|13921|597
1628066100000|2021-08-04 08:35:00|13922.7|13921.2|13922.1|13921.2|13926.2|13924.8|13921.6|13920.5|517
1628066400000|2021-08-04 08:40:00|13922|13921.1|13923.7|13922.2|13924.1|13922.9|13918.9|13917.6|489
1628066700000|2021-08-04 08:45:00|13923.8|13922.3|13931.1|13929.6|13931.4|13929.9|13923.3|13921.9|550
1628067000000|2021-08-04 08:50:00|13931|13929.5|13935|13933.5|13936.7|13935.8|13928.9|13927.6|427
1628067300000|2021-08-04 08:55:00|13935.1|13933.6|13933|13931.5|13937.4|13936.1|13932.4|13931.2|464
1628067600000|2021-08-04 09:00:00|13932.8|13931.3|13931|13929.5|13932.8|13931.7|13928.8|13927.3|485
1628067900000|2021-08-04 09:05:00|13930.9|13929.4|13930|13928.5|13931.9|13930.4|13928.3|13927.1|453
1628068200000|2021-08-04 09:10:00|13929.9|13928.4|13933.1|13931.6|13933.3|13932.4|13929.3|13928.4|362
1628068500000|2021-08-04 09:15:00|13932.8|13931.9|13932.5|13931.6|13933.3|13932.3|13930.4|13929.2|318
1628068800000|2021-08-04 09:20:00|13932.4|13931.5|13925.2|13924.3|13933.3|13932.4|13925.2|13924|402
1628069100000|2021-08-04 09:25:00|13925.5|13924|13927.5|13926.6|13928|13926.7|13922.1|13921.2|390
1628069400000|2021-08-04 09:30:00|13927.7|13926.2|13927.4|13925.9|13928.3|13927.4|13926.9|13925.4|243
1628069700000|2021-08-04 09:35:00|13927.5|13926|13927.4|13926.5|13928.7|13927.5|13925.5|13924.4|361
1628070000000|2021-08-04 09:40:00|13927.5|13926.6|13935.8|13934.3|13936|13934.5|13927.5|13926.4|363
1628070300000|2021-08-04 09:45:00|13935.7|13934.2|13938|13936.5|13939.8|13938.3|13935.1|13933.9|307
1628070600000|2021-08-04 09:50:00|13937.9|13936.4|13937.8|13936.3|13939.7|13938.4|13936.8|13935.5|330
1628070900000|2021-08-04 09:55:00|13937.7|13936.2|13937.2|13935.7|13938.9|13937.6|13935|13933.5|349
1628071200000|2021-08-04 10:00:00|13937.1|13935.6|13935.5|13934|13937.4|13936|13933.6|13932.3|348
1628071500000|2021-08-04 10:05:00|13935|13934.1|13933.4|13931.9|13936|13934.5|13932.2|13931.1|340
1628071800000|2021-08-04 10:10:00|13933.5|13932|13938.8|13937.9|13939.8|13938.6|13933.3|13932|467
1628072100000|2021-08-04 10:15:00|13938.7|13937.8|13936.8|13935.9|13938.9|13938|13936.7|13935.4|338
1628072400000|2021-08-04 10:20:00|13936.7|13935.8|13932.4|13931.5|13937|13936.1|13931.8|13930.9|386
1628072700000|2021-08-04 10:25:00|13932.3|13931.4|13935.5|13934|13935.5|13934.2|13931.4|13930.2|344
1628073000000|2021-08-04 10:30:00|13935.4|13933.9|13934.5|13933.6|13937.6|13936.7|13934|13932.7|396
1628073300000|2021-08-04 10:35:00|13934.4|13933.5|13933.6|13932.7|13937.1|13935.9|13933.1|13931.8|299
1628073600000|2021-08-04 10:40:00|13933.7|13932.8|13933.2|13931.7|13934.6|13933.4|13930.6|13929.4|293
1628073900000|2021-08-04 10:45:00|13932.8|13931.9|13932.4|13931.5|13934.3|13933|13930.3|13929.4|403
1628074200000|2021-08-04 10:50:00|13932.7|13931.2|13930.6|13929.7|13934.5|13933.5|13929.8|13928.9|356
1628074500000|2021-08-04 10:55:00|13930.8|13929.3|13926.2|13924.7|13930.8|13929.6|13923.3|13922|512
1628074800000|2021-08-04 11:00:00|13926.3|13924.8|13925.5|13924.6|13931|13929.8|13921.7|13920.8|582
1628075100000|2021-08-04 11:05:00|13925.4|13924.5|13923.7|13922.8|13926.5|13925.4|13919.1|13918.1|429
1628075400000|2021-08-04 11:10:00|13923.8|13922.9|13925.6|13924.7|13928|13926.6|13923.1|13921.9|366
1628075700000|2021-08-04 11:15:00|13925.5|13924.6|13928.2|13927.3|13929.5|13928.6|13925|13923.7|585
1628076000000|2021-08-04 11:20:00|13928.1|13927.2|13931.5|13930.6|13932.1|13931.2|13927.3|13926.4|419
1628076300000|2021-08-04 11:25:00|13931.6|13930.7|13932.4|13931.5|13935.4|13934.3|13931.6|13930.3|438
1628076600000|2021-08-04 11:30:00|13932.3|13931.4|13934|13933.1|13934.4|13933.1|13930.8|13929.8|296
1628076900000|2021-08-04 11:35:00|13933.9|13933|13930.5|13929.6|13934.9|13933.8|13929.4|13928.1|387
1628077200000|2021-08-04 11:40:00|13930.6|13929.7|13930.2|13928.7|13931.6|13930.4|13928.1|13927.2|413
1628077500000|2021-08-04 11:45:00|13930.3|13928.8|13929.5|13928|13930.7|13929.8|13927.2|13925.9|409
1628077800000|2021-08-04 11:50:00|13929.3|13927.8|13928.1|13926.6|13929.5|13928.4|13926.4|13925.2|428
1628078100000|2021-08-04 11:55:00|13927.8|13926.9|13928.8|13927.3|13929.7|13928.8|13926.6|13925.3|450
1628078400000|2021-08-04 12:00:00|13928.5|13927.6|13927.4|13926.5|13929.4|13928.5|13924.3|13923.4|547
1628078700000|2021-08-04 12:05:00|13927.5|13926.6|13933.5|13932.6|13933.6|13932.7|13927.3|13926.4|448
1628079000000|2021-08-04 12:10:00|13933.3|13932.4|13931.4|13927.9|13933.5|13932.5|13928.3|13926.8|555
1628079300000|2021-08-04 12:15:00|13931.6|13927.8|13929.7|13928.8|13938.6|13937.1|13924|13922.5|1326
1628079600000|2021-08-04 12:20:00|13929.9|13929|13930.4|13928.9|13931.3|13930.4|13926.6|13925.6|813
1628079900000|2021-08-04 12:25:00|13930.3|13928.8|13930.9|13930|13931.9|13930.8|13928.8|13927.9|610
1628080200000|2021-08-04 12:30:00|13930.8|13929.9|13937.5|13936.6|13938.7|13937.8|13930.1|13929.2|645
1628080500000|2021-08-04 12:35:00|13937.7|13936.2|13939.6|13938.7|13941.9|13941|13937.4|13936.2|597
1628080800000|2021-08-04 12:40:00|13939.7|13938.8|13939.5|13938.6|13942.7|13941.8|13938.2|13937.3|584
1628081100000|2021-08-04 12:45:00|13939.6|13938.7|13934.8|13933.9|13941.4|13940.5|13934.1|13933.1|563
1628081400000|2021-08-04 12:50:00|13934.9|13934|13935.9|13934.4|13937.7|13936.7|13934.2|13933.2|548
1628081700000|2021-08-04 12:55:00|13935.8|13934.3|13939.6|13938.7|13940.4|13939.3|13935.8|13934.3|592
1628082000000|2021-08-04 13:00:00|13939.4|13938.5|13938.8|13937.3|13939.4|13938.5|13934.6|13933.3|674
1628082300000|2021-08-04 13:05:00|13938.9|13937.4|13940.8|13939.9|13942.6|13941.5|13938|13936.8|639
1628082600000|2021-08-04 13:10:00|13940.9|13940|13942.3|13941.4|13944.8|13943.9|13940.6|13939.5|564
1628082900000|2021-08-04 13:15:00|13942.2|13941.3|13942.7|13941.8|13947.5|13946.6|13941.5|13940.3|593
1628083200000|2021-08-04 13:20:00|13942.5|13941.6|13941.7|13940.8|13944|13943|13940.9|13940|520
1628083500000|2021-08-04 13:25:00|13941.8|13940.9|13947.5|13946.6|13949.9|13949|13941.7|13940.8|530
1628083800000|2021-08-04 13:30:00|13947.4|13946.5|13957.5|13956.6|13957.8|13956.6|13946.5|13945.6|887
1628084100000|2021-08-04 13:35:00|13957.4|13956.5|13957.3|13956.4|13958.4|13957.5|13952.4|13951.3|706
1628084400000|2021-08-04 13:40:00|13957.4|13956.5|13952|13950.5|13957.4|13956.5|13951.5|13950.4|554
1628084700000|2021-08-04 13:45:00|13952.2|13950.7|13951.6|13950.7|13953.8|13952.5|13949.3|13948.2|791
1628085000000|2021-08-04 13:50:00|13951.9|13950.4|13955.8|13954.9|13955.8|13954.9|13950.3|13949.4|709
1628085300000|2021-08-04 13:55:00|13955.6|13954.7|13949.8|13942.9|13956.3|13955.4|13948.7|13937.7|619
1628085600000|2021-08-04 14:00:00|13952|13942.5|13937.1|13935.6|13952.1|13949.5|13930.1|13928.6|1514
1628085900000|2021-08-04 14:05:00|13937|13935.5|13931.5|13930|13937.1|13935.6|13928.2|13926.8|1276
1628086200000|2021-08-04 14:10:00|13931.8|13930.3|13930.6|13929.1|13934|13932.8|13927.8|13926.6|1203
1628086500000|2021-08-04 14:15:00|13930.7|13929.2|13924.1|13922.6|13930.8|13929.5|13920.9|13919.4|1132
1628086800000|2021-08-04 14:20:00|13924.2|13922.7|13912.8|13911.9|13924.2|13922.7|13912.5|13911.6|989
1628087100000|2021-08-04 14:25:00|13912.7|13911.8|13909.8|13908.9|13914.2|13913|13906.7|13905.6|993
1628087400000|2021-08-04 14:30:00|13909.9|13909|13911.3|13909.8|13911.3|13910|13901.8|13900.9|990
1628087700000|2021-08-04 14:35:00|13911.2|13909.7|13912|13910.5|13912.2|13911.2|13906.9|13906|787
1628088000000|2021-08-04 14:40:00|13912.2|13910.7|13914.2|13912.7|13918.5|13917.5|13910.8|13909.5|890
1628088300000|2021-08-04 14:45:00|13914.1|13912.6|13912.2|13911.3|13920.2|13919|13910.7|13909.5|922
1628088600000|2021-08-04 14:50:00|13912.6|13911.1|13907.1|13905.6|13912.9|13911.8|13905.8|13904.6|892
1628088900000|2021-08-04 14:55:00|13907|13905.5|13909.1|13908.2|13911.8|13910.7|13901.5|13900.2|998
1628089200000|2021-08-04 15:00:00|13909|13908.1|13909.8|13908.3|13913|13911.9|13907|13906.1|1008
1628089500000|2021-08-04 15:05:00|13909.7|13908.2|13907.6|13906.7|13911.1|13909.9|13904.6|13903.4|810
1628089800000|2021-08-04 15:10:00|13907.7|13906.8|13902.6|13901.7|13909|13907.5|13901.5|13900.3|815
1628090100000|2021-08-04 15:15:00|13902.7|13901.8|13903.7|13902.8|13906.2|13905.3|13902.5|13901.4|586
1628090400000|2021-08-04 15:20:00|13903.8|13902.9|13904|13903.1|13906.3|13905.3|13900.7|13899.8|666
1628090700000|2021-08-04 15:25:00|13904.1|13903.2|13903.1|13902.2|13905.5|13904.4|13900.8|13899.9|666
1628091000000|2021-08-04 15:30:00|13903|13902.1|13905.6|13904.1|13906.2|13905.3|13900.8|13899.9|680
1628091300000|2021-08-04 15:35:00|13905.5|13904|13908.3|13907.4|13908.4|13907.5|13904.4|13903.3|466
1628091600000|2021-08-04 15:40:00|13908.2|13907.3|13906.1|13905.2|13908.2|13907.3|13903.9|13902.9|623
1628091900000|2021-08-04 15:45:00|13906.2|13905.3|13906.7|13905.8|13908.4|13907.5|13905.6|13904.5|587
1628092200000|2021-08-04 15:50:00|13906.3|13905.4|13908.7|13907.8|13909.1|13908.2|13904.6|13903.7|434
1628092500000|2021-08-04 15:55:00|13908.8|13907.9|13912.5|13911.6|13913.8|13912.9|13908.6|13907.7|523
1628092800000|2021-08-04 16:00:00|13912.3|13911.4|13910|13909.1|13912.9|13911.8|13909.7|13908.8|489
1628093100000|2021-08-04 16:05:00|13910.1|13909.2|13908.9|13908|13911.3|13910.3|13908.2|13907.2|449
1628093400000|2021-08-04 16:10:00|13909|13908.1|13907.8|13906.9|13910.3|13909.1|13906.8|13905.9|382
1628093700000|2021-08-04 16:15:00|13907.7|13906.8|13903.2|13902.3|13907.9|13907|13903|13902.1|463
1628094000000|2021-08-04 16:20:00|13903.3|13902.4|13904|13902.5|13904.1|13903.2|13902.3|13901.2|516
1628094300000|2021-08-04 16:25:00|13904.1|13902.6|13904.8|13903.9|13904.9|13904|13901.7|13900.7|380
1628094600000|2021-08-04 16:30:00|13904.7|13903.8|13906.8|13905.9|13907.3|13906.3|13903.9|13902.8|475
1628094900000|2021-08-04 16:35:00|13906.6|13905.7|13901.6|13900.7|13907|13906.1|13901.1|13900.2|389
1628095200000|2021-08-04 16:40:00|13901.5|13900.6|13902.8|13901.9|13903.1|13902.1|13901.1|13899.9|307
1628095500000|2021-08-04 16:45:00|13903|13902.1|13903.8|13902.9|13904.2|13903.2|13901.9|13901|322
1628095800000|2021-08-04 16:50:00|13903.9|13903|13900.9|13900|13904.3|13903|13900.6|13899.7|271
1628096100000|2021-08-04 16:55:00|13900.8|13899.9|13898.4|13897.5|13901.1|13900.2|13893.7|13892.8|541
1628096400000|2021-08-04 17:00:00|13898.9|13897.4|13901|13900.1|13901.4|13900.3|13898.2|13897.3|379
1628096700000|2021-08-04 17:05:00|13901.1|13900.2|13898|13897.1|13902.1|13901.2|13897.1|13896.2|434
1628097000000|2021-08-04 17:10:00|13897.9|13897|13898.8|13897.9|13899.9|13898.8|13897.8|13896.9|287
1628097300000|2021-08-04 17:15:00|13898.7|13897.8|13899.7|13898.8|13901|13900.1|13898.6|13897.5|396
1628097600000|2021-08-04 17:20:00|13899.8|13898.9|13902|13901.1|13902.3|13901.4|13898.5|13897.5|261
1628097900000|2021-08-04 17:25:00|13902.1|13901.2|13902.8|13901.9|13903.2|13902.3|13901.2|13900.3|302
1628098200000|2021-08-04 17:30:00|13902.9|13902|13900.5|13899.6|13903.2|13902.1|13898.7|13897.7|356
1628098500000|2021-08-04 17:35:00|13900.6|13899.7|13899.8|13898.9|13901|13900.1|13899|13897.7|257
1628098800000|2021-08-04 17:40:00|13899.9|13899|13902|13900.5|13902|13900.9|13899.7|13898.8|232
1628099100000|2021-08-04 17:45:00|13901.9|13900.4|13900.9|13900|13902|13901.1|13899.6|13898.7|335
1628099400000|2021-08-04 17:50:00|13901|13900.1|13903.2|13902.3|13904|13903.1|13900|13899.1|412
1628099700000|2021-08-04 17:55:00|13903|13902.1|13903|13902.1|13904.3|13903.1|13902.3|13901.4|375
1628100000000|2021-08-04 18:00:00|13903.1|13902.2|13904.2|13903.3|13904.5|13903.4|13903|13901.9|181
1628100300000|2021-08-04 18:05:00|13904.1|13903.2|13903.1|13902.2|13904.2|13903.3|13902.9|13901.8|120
1628100600000|2021-08-04 18:10:00|13903|13902.1|13906|13905.1|13906.4|13905.3|13903|13901.9|275
1628100900000|2021-08-04 18:15:00|13905.9|13905|13906|13905.1|13906.3|13905.3|13905|13903.9|172
1628101200000|2021-08-04 18:20:00|13906.1|13905.2|13906|13905.1|13906.2|13905.3|13905.5|13904.6|188
1628101500000|2021-08-04 18:25:00|13906.1|13905.2|13896.8|13895.9|13906.2|13905.3|13896.8|13895.8|303
1628101800000|2021-08-04 18:30:00|13896.7|13895.8|13892.8|13891.9|13897.6|13896.6|13890.7|13889.2|542
1628102100000|2021-08-04 18:35:00|13892.7|13891.8|13892.7|13891.8|13893.1|13892|13890.7|13889.5|304
1628102400000|2021-08-04 18:40:00|13892.8|13891.9|13894.7|13893.8|13895.1|13894|13892.5|13891.5|176
1628102700000|2021-08-04 18:45:00|13894.6|13893.7|13893.9|13893|13894.6|13893.7|13892.8|13891.5|189
1628103000000|2021-08-04 18:50:00|13894.2|13892.7|13892.1|13891.2|13894.4|13893.2|13891.4|13889.9|213
1628103300000|2021-08-04 18:55:00|13892.2|13891.3|13890|13889.1|13893.3|13892.1|13889.3|13888.3|398
1628103600000|2021-08-04 19:00:00|13890.3|13888.8|13890.6|13889.1|13890.8|13889.3|13889.2|13888|322
1628103900000|2021-08-04 19:05:00|13890.7|13889.2|13890.2|13889.3|13891.9|13890.7|13890.1|13888.8|239
1628104200000|2021-08-04 19:10:00|13890|13889.1|13890.4|13889.5|13891.8|13890.3|13890|13889|310
1628104500000|2021-08-04 19:15:00|13890.9|13889.4|13890.5|13889|13890.9|13889.5|13889.2|13887.7|282
1628104800000|2021-08-04 19:20:00|13890.6|13889.1|13890.2|13889.3|13892.4|13890.9|13890|13888.9|181
1628105100000|2021-08-04 19:25:00|13890.1|13889.2|13892.1|13891.2|13892.3|13891.2|13889.9|13888.7|247
1628105400000|2021-08-04 19:30:00|13892|13891.1|13892.5|13891|13892.6|13891.3|13889.7|13888.6|197
1628105700000|2021-08-04 19:35:00|13892.3|13890.8|13892|13891.1|13893.5|13892.1|13891.8|13890.6|209
1628106000000|2021-08-04 19:40:00|13892.1|13891.2|13891.3|13889.8|13892.5|13891.2|13891|13889.7|257
1628106300000|2021-08-04 19:45:00|13891.2|13889.7|13890.4|13888.9|13891.6|13890.2|13889.6|13888.2|264
1628106600000|2021-08-04 19:50:00|13890.6|13889.1|13890.6|13889.1|13892.2|13890.7|13890.1|13888.8|271
1628106900000|2021-08-04 19:55:00|13890.5|13889|13888.4|13886.9|13890.5|13889.2|13888|13886.7|427
1628107200000|2021-08-04 20:00:00|13888.5|13887|13887.2|13885.7|13889.2|13887.8|13886.5|13885.3|312
1628107500000|2021-08-04 20:05:00|13887.3|13885.8|13887.5|13886|13887.7|13886.7|13886.3|13885.4|147
1628107800000|2021-08-04 20:10:00|13887.6|13886.1|13889.1|13888.2|13889.6|13888.4|13887.1|13885.8|205
1628108100000|2021-08-04 20:15:00|13889.5|13888|13888.8|13887.3|13889.6|13888.1|13888.1|13886.7|126
1628108400000|2021-08-04 20:20:00|13888.7|13887.2|13889.3|13888.4|13889.5|13888.6|13888.1|13887|112
1628108700000|2021-08-04 20:25:00|13889.4|13888.5|13888.3|13887.4|13889.7|13888.6|13888.1|13886.9|159
1628109000000|2021-08-04 20:30:00|13888.2|13887.3|13888.4|13887.5|13888.7|13887.6|13887.3|13886.2|133
1628109300000|2021-08-04 20:35:00|13888.5|13887.6|13888.7|13887.2|13889.1|13888.2|13888.1|13887|111
1628109600000|2021-08-04 20:40:00|13888.6|13887.1|13889.6|13888.1|13889.7|13888.2|13888.3|13886.9|111
1628109900000|2021-08-04 20:45:00|13889.5|13888|13889.5|13888|13890.5|13889|13888.9|13887.4|206
1628110200000|2021-08-04 20:50:00|13889.7|13888.2|13890.8|13889.3|13891.7|13890.2|13889.6|13888.1|516
1628110500000|2021-08-04 20:55:00|13890.5|13889|13890.3|13888.2|13892|13889.2|13889.2|13886.8|502
1628110800000|2021-08-04 21:00:00|13890.2|13887.6|13891.1|13886.7|13891.8|13888.2|13889.7|13885.6|39
1628111100000|2021-08-04 21:05:00|13891|13886.1|13889.9|13886.2|13891.7|13887.6|13888.8|13885|97
1628111400000|2021-08-04 21:10:00|13890.1|13886.4|13890.2|13887.1|13891.1|13887.6|13889.7|13885.5|146
1628111700000|2021-08-04 21:15:00|13890.3|13887|13889.8|13888.3|13891.2|13888.8|13889.4|13885.9|140
1628112000000|2021-08-04 21:20:00|13889.9|13888.4|13890.2|13886.4|13891.2|13888.5|13888.4|13885.6|170
1628112300000|2021-08-04 21:25:00|13889|13886.1|13889.7|13886.8|13890.9|13887|13888.5|13885.5|126
1628112600000|2021-08-04 21:30:00|13889.3|13886.7|13889.1|13886.2|13890.8|13887|13888.2|13885.5|140
1628112900000|2021-08-04 21:35:00|13888.9|13886.3|13888.7|13886|13889.8|13886.9|13887.6|13885.2|95
1628113200000|2021-08-04 21:40:00|13888.9|13885.8|13888.5|13886.3|13890.5|13886.9|13887.7|13885|184
1628113500000|2021-08-04 21:45:00|13888|13886.5|13889.1|13885.5|13889.6|13887.1|13888|13885|179
1628113800000|2021-08-04 21:50:00|13888.9|13885.6|13888.7|13885.7|13889.5|13886.5|13887.7|13885.3|176
1628114100000|2021-08-04 21:55:00|13888.6|13885.8|13889|13886.2|13890|13886.5|13887.9|13884.9|214
1628114400000|2021-08-04 22:00:00|13888.9|13885.7|13887.8|13885|13889.2|13887|13887.1|13884.6|476
1628114700000|2021-08-04 22:05:00|13887.7|13885.1|13887.5|13885.3|13888.6|13886.6|13886.9|13884.9|388
1628115000000|2021-08-04 22:10:00|13887.6|13885.2|13887.7|13885.6|13889|13886.7|13886.8|13885|331
1628115300000|2021-08-04 22:15:00|13887.3|13885.8|13888.6|13886.1|13889|13886.7|13886.1|13884.6|299
1628115600000|2021-08-04 22:20:00|13888.7|13886.2|13888.3|13886.2|13889.2|13887.2|13887.8|13885.9|179
1628115900000|2021-08-04 22:25:00|13888.4|13886.3|13887.1|13885.6|13888.4|13886.3|13887|13885.2|174
1628116200000|2021-08-04 22:30:00|13886.8|13885.3|13887.4|13885.9|13888.3|13886.3|13886.6|13884.5|174
1628116500000|2021-08-04 22:35:00|13887.3|13885.8|13889.4|13887|13889.8|13887.6|13887.2|13885.1|156
1628116800000|2021-08-04 22:40:00|13889.6|13887.1|13888.8|13886.7|13889.7|13887.4|13888.3|13886.2|230
1628117100000|2021-08-04 22:45:00|13888.7|13886.5|13888.1|13886.6|13889|13887.2|13888|13886.1|130
1628117400000|2021-08-04 22:50:00|13888|13886.5|13888.5|13887|13889.2|13887.2|13888|13885.7|166
1628117700000|2021-08-04 22:55:00|13888.4|13886.9|13889.2|13886.4|13889.8|13888|13888|13886.1|166
1628118000000|2021-08-04 23:00:00|13888.6|13887.1|13887.6|13886.1|13888.8|13887.3|13886.9|13885.4|157
1628118300000|2021-08-04 23:05:00|13887.5|13886|13888.3|13886.8|13889|13887.1|13887.5|13886|178
1628118600000|2021-08-04 23:10:00|13888.2|13886.7|13888.8|13887.3|13888.8|13887.3|13888.2|13886.7|84
1628118900000|2021-08-04 23:15:00|13888.7|13887.2|13889.1|13887.6|13889.5|13888|13888.2|13886.7|119
1628119200000|2021-08-04 23:20:00|13888.7|13887.2|13888.6|13887.1|13888.8|13887.3|13888.3|13886.8|63
1628119500000|2021-08-04 23:25:00|13888.5|13887|13888.7|13887.2|13888.9|13887.4|13887.3|13885.8|101
1628119800000|2021-08-04 23:30:00|13888.8|13887.3|13889.6|13888.1|13889.8|13888.3|13888.4|13886.9|149
1628120100000|2021-08-04 23:35:00|13889.5|13888|13889.5|13888|13889.7|13888.2|13889.1|13887.6|84
1628120400000|2021-08-04 23:40:00|13889.4|13887.9|13889.5|13888|13889.7|13888.2|13889|13887.5|86
1628120700000|2021-08-04 23:45:00|13889.6|13888.1|13890.2|13888.7|13890.5|13889|13889.3|13887.8|123
1628121000000|2021-08-04 23:50:00|13890.4|13888.9|13889.3|13887.8|13890.4|13888.9|13889.2|13887.7|76
1628121300000|2021-08-04 23:55:00|13889.4|13887.9|13890.5|13889|13890.7|13889.2|13889.3|13887.8|141
1628121600000|2021-08-05 00:00:00|13890.4|13888.9|13891.1|13889.6|13891.7|13890.2|13890.3|13888.8|224
1628121900000|2021-08-05 00:05:00|13891.2|13889.7|13893.7|13892.2|13894.4|13893.1|13890.6|13889.1|266
1628122200000|2021-08-05 00:10:00|13893.6|13892.1|13896.5|13895|13896.6|13895.1|13893.6|13892.1|231
1628122500000|2021-08-05 00:15:00|13895.8|13894.9|13897.5|13896|13897.6|13896.1|13895.4|13893.9|293
1628122800000|2021-08-05 00:20:00|13897.6|13896.1|13896.3|13894.8|13898.6|13897.5|13894.1|13892.6|301
1628123100000|2021-08-05 00:25:00|13896.2|13894.7|13895.4|13893.9|13897|13895.5|13894.7|13893.2|256
1628123400000|2021-08-05 00:30:00|13895.2|13894.3|13893.3|13891.8|13896.6|13895.2|13892.8|13891.4|332
1628123700000|2021-08-05 00:35:00|13893.2|13891.7|13893.1|13891.6|13894.5|13893|13892.5|13891|338
1628124000000|2021-08-05 00:40:00|13893.2|13891.7|13891.8|13890.9|13893.8|13892.3|13891.7|13890.5|183
1628124300000|2021-08-05 00:45:00|13892.4|13890.8|13892.7|13891.2|13892.8|13891.7|13891|13889.7|269
1628124600000|2021-08-05 00:50:00|13892.2|13891.3|13888.2|13886.7|13892.7|13891.6|13886.4|13885.5|407
1628124900000|2021-08-05 00:55:00|13887.9|13886.4|13888.1|13886.6|13891.4|13889.9|13887.7|13886.3|381
1628125200000|2021-08-05 01:00:00|13888.3|13886.8|13887.6|13886.1|13889.3|13888.1|13886.6|13885.6|378
1628125500000|2021-08-05 01:05:00|13887.5|13886|13888.4|13886.9|13888.6|13887.4|13886.9|13885.9|317
1628125800000|2021-08-05 01:10:00|13888.3|13886.8|13886.5|13885.6|13889.5|13888.3|13886.4|13885.2|362
1628126100000|2021-08-05 01:15:00|13886.6|13885.7|13890.8|13889.3|13890.9|13889.4|13886|13884.5|277
1628126400000|2021-08-05 01:20:00|13890.7|13889.2|13890.5|13889|13890.8|13889.3|13889|13887.7|234
1628126700000|2021-08-05 01:25:00|13890.6|13889.1|13890|13888.5|13891.6|13890.2|13889.8|13888.3|213
1628127000000|2021-08-05 01:30:00|13889.9|13888.4|13890.5|13889|13891.1|13889.7|13888.1|13886.9|318
1628127300000|2021-08-05 01:35:00|13890.6|13889.1|13889.6|13888.1|13892.4|13891.1|13889|13887.7|360
1628127600000|2021-08-05 01:40:00|13889.5|13888|13893.1|13891.6|13894.6|13893.3|13889.1|13887.8|359
1628127900000|2021-08-05 01:45:00|13893.2|13891.7|13894.6|13893.1|13894.7|13893.6|13892|13890.8|277
1628128200000|2021-08-05 01:50:00|13895|13893.5|13892.4|13890.9|13895.2|13894.1|13891.1|13889.8|294
1628128500000|2021-08-05 01:55:00|13892.2|13890.7|13890.1|13889.2|13893.4|13892.1|13889.8|13888.6|411
1628128800000|2021-08-05 02:00:00|13890.2|13889.3|13890.5|13889|13890.5|13889.5|13888|13886.8|339
1628129100000|2021-08-05 02:05:00|13890.1|13889.2|13889|13888.1|13890.6|13889.4|13888.8|13887.6|338
1628129400000|2021-08-05 02:10:00|13889.1|13888.2|13886.2|13884.7|13890.7|13889.2|13885.8|13884.5|274
1628129700000|2021-08-05 02:15:00|13886.3|13884.8|13887|13886.1|13887.3|13886.2|13885.4|13884.2|171
1628130000000|2021-08-05 02:20:00|13886.9|13886|13887|13885.5|13887.5|13886.3|13885.7|13884.7|194
1628130300000|2021-08-05 02:25:00|13887.1|13885.6|13885.4|13883.9|13887.1|13885.6|13884.5|13883|213
1628130600000|2021-08-05 02:30:00|13885.5|13884|13885.5|13884|13885.8|13884.4|13884.4|13882.9|162
1628130900000|2021-08-05 02:35:00|13885.4|13883.9|13883.3|13881.8|13885.6|13884.1|13882.6|13881.1|142
1628131200000|2021-08-05 02:40:00|13883.2|13881.7|13882.4|13880.9|13884.5|13883.2|13881.2|13879.9|184
1628131500000|2021-08-05 02:45:00|13882.5|13881|13879.6|13878.1|13882.5|13881.2|13879.5|13878|170
1628131800000|2021-08-05 02:50:00|13879.1|13878.2|13882.2|13881.3|13882.6|13881.5|13878.7|13877.2|289
1628132100000|2021-08-05 02:55:00|13882.1|13881.2|13885.5|13884|13885.6|13884.1|13882.1|13881|176
1628132400000|2021-08-05 03:00:00|13885.6|13884.1|13887.7|13886.2|13889.5|13888|13885|13883.8|301
1628132700000|2021-08-05 03:05:00|13887.6|13886.1|13890.2|13889.3|13890.7|13889.4|13887.1|13885.6|235
1628133000000|2021-08-05 03:10:00|13890.1|13889.2|13889.6|13888.1|13890.7|13889.5|13888.1|13886.8|283
1628133300000|2021-08-05 03:15:00|13889.7|13888.2|13888.6|13887.1|13889.8|13888.4|13888|13886.8|145
1628133600000|2021-08-05 03:20:00|13888.7|13887.2|13889.3|13887.8|13890.7|13889.4|13888.6|13887.2|305
1628133900000|2021-08-05 03:25:00|13889.4|13887.9|13888.4|13886.9|13890.1|13888.6|13888.1|13886.8|210
1628134200000|2021-08-05 03:30:00|13888.5|13887|13888.8|13887.3|13890.5|13889|13888.3|13886.8|233
1628134500000|2021-08-05 03:35:00|13889|13887.5|13890.5|13889|13891.8|13890.4|13889|13887.5|267
1628134800000|2021-08-05 03:40:00|13890.6|13889.1|13891.6|13890.1|13892.1|13890.8|13890.5|13889|191
1628135100000|2021-08-05 03:45:00|13891.5|13890|13891.3|13890.4|13891.9|13890.6|13891.1|13889.9|129
1628135400000|2021-08-05 03:50:00|13891.2|13890.3|13892.4|13891.5|13892.8|13891.6|13891.2|13890|142
1628135700000|2021-08-05 03:55:00|13892.3|13891.4|13891.6|13890.1|13892.7|13891.5|13891.2|13890|123
1628136000000|2021-08-05 04:00:00|13891.7|13890.2|13892.5|13891|13894|13892.8|13891.5|13890|122
1628136300000|2021-08-05 04:05:00|13892.4|13890.9|13891.5|13890|13892.6|13891.3|13891.4|13890|70
1628136600000|2021-08-05 04:10:00|13891.6|13890.1|13892.5|13891|13892.6|13891.3|13891.2|13890|120
1628136900000|2021-08-05 04:15:00|13892.1|13891.2|13891.6|13890.1|13892.5|13891.3|13891.1|13889.9|163
1628137200000|2021-08-05 04:20:00|13891.2|13889.7|13892.2|13891.3|13892.6|13891.4|13890.8|13889.6|174
1628137500000|2021-08-05 04:25:00|13892.3|13891.4|13893.2|13892.3|13894|13892.8|13891.1|13890.2|145
1628137800000|2021-08-05 04:30:00|13893.1|13892.2|13893|13892.1|13893.7|13892.6|13892.3|13891|238
1628138100000|2021-08-05 04:35:00|13892.9|13892|13892.1|13891.2|13893.3|13892.3|13891.2|13890|157
1628138400000|2021-08-05 04:40:00|13892|13891.1|13891.4|13889.9|13892.3|13891.1|13891|13889.8|110
1628138700000|2021-08-05 04:45:00|13891.5|13890|13891.4|13890.5|13891.8|13890.7|13891|13889.8|132
1628139000000|2021-08-05 04:50:00|13891.5|13890.6|13891.5|13890|13891.7|13890.6|13891.1|13889.9|90
1628139300000|2021-08-05 04:55:00|13891.4|13889.9|13891.7|13890.2|13891.7|13890.4|13891.2|13889.8|84
1628139600000|2021-08-05 05:00:00|13891.6|13890.1|13895.1|13893.6|13895.7|13894.5|13891.5|13890.1|335
1628139900000|2021-08-05 05:05:00|13895|13893.5|13895.6|13894.1|13896.1|13895.2|13894.3|13893.2|232
1628140200000|2021-08-05 05:10:00|13895.7|13894.2|13896.3|13895.4|13896.8|13895.6|13895.3|13894.1|126
1628140500000|2021-08-05 05:15:00|13896.5|13895.6|13895.3|13894.4|13897.5|13896.2|13894.3|13893|176
1628140800000|2021-08-05 05:20:00|13895.2|13894.3|13895.4|13893.9|13895.7|13894.6|13894.9|13893.7|88
1628141100000|2021-08-05 05:25:00|13895.3|13893.8|13895.4|13894.5|13895.8|13894.5|13894.5|13893|132
1628141400000|2021-08-05 05:30:00|13895.3|13894.4|13895.1|13893.6|13895.7|13894.5|13894.2|13892.9|157
1628141700000|2021-08-05 05:35:00|13895.2|13893.7|13894.3|13892.8|13895.6|13894.2|13893.8|13892.8|199
1628142000000|2021-08-05 05:40:00|13894.2|13892.7|13892.1|13891.2|13894.7|13893.5|13892|13891.1|252
1628142300000|2021-08-05 05:45:00|13892.2|13891.3|13893.5|13892|13893.9|13892.4|13890.6|13889.6|223
1628142600000|2021-08-05 05:50:00|13893.4|13891.9|13893.5|13892|13894.6|13893.6|13893.2|13891.7|169
1628142900000|2021-08-05 05:55:00|13893.6|13892.1|13896.1|13894.6|13896.4|13894.7|13893.4|13891.9|155
1628143200000|2021-08-05 06:00:00|13896.2|13894.7|13887.4|13885.9|13896.2|13894.7|13887.1|13885.6|441
1628143500000|2021-08-05 06:05:00|13887.5|13886|13887.5|13886.6|13887.8|13886.6|13883|13881.8|413
1628143800000|2021-08-05 06:10:00|13886.9|13886|13890.4|13889.5|13891.9|13890.7|13885.3|13884.1|358
1628144100000|2021-08-05 06:15:00|13890.3|13889.4|13888.8|13887.3|13891.2|13890.1|13887.1|13886.2|361
1628144400000|2021-08-05 06:20:00|13888.7|13887.2|13888.3|13887.4|13889.4|13888.2|13887|13885.9|261
1628144700000|2021-08-05 06:25:00|13888.2|13887.3|13886.2|13885.3|13889|13888|13885.1|13883.6|383
1628145000000|2021-08-05 06:30:00|13886.1|13885.2|13882.4|13880.9|13886.7|13885.5|13881.8|13880.7|350
1628145300000|2021-08-05 06:35:00|13882.5|13881|13876.1|13875.2|13882.5|13881.3|13875.5|13874.6|492
1628145600000|2021-08-05 06:40:00|13876|13875.1|13885.7|13884.2|13885.7|13884.2|13872.9|13871.7|497
1628145900000|2021-08-05 06:45:00|13885.6|13884.1|13889.8|13888.3|13891.4|13890.3|13884.1|13882.8|437
1628146200000|2021-08-05 06:50:00|13890|13888.5|13893.9|13893|13895.6|13894.3|13889.5|13888.1|471
1628146500000|2021-08-05 06:55:00|13893.5|13892.4|13899.3|13897.8|13899.8|13898.5|13893.5|13892.4|655
1628146800000|2021-08-05 07:00:00|13899.8|13898.3|13907.7|13906.2|13909.2|13908|13899|13897.7|824
1628147100000|2021-08-05 07:05:00|13907.6|13906.1|13911.6|13910.1|13916.5|13915|13905.7|13904.4|640
1628147400000|2021-08-05 07:10:00|13911.5|13910|13910.4|13908.9|13913.4|13912|13908.4|13907.1|520
1628147700000|2021-08-05 07:15:00|13910.5|13909|13915.2|13914.3|13919|13917.9|13909.9|13908.6|565
1628148000000|2021-08-05 07:20:00|13915.3|13914.4|13913.4|13912.5|13918.7|13917.2|13911.2|13910.2|845
1628148300000|2021-08-05 07:25:00|13913.5|13912.6|13917.4|13915.9|13918.4|13917.2|13913.5|13912.2|372
1628148600000|2021-08-05 07:30:00|13917.7|13916.8|13921|13920.1|13922.1|13920.8|13916.9|13916|523
1628148900000|2021-08-05 07:35:00|13920.8|13919.9|13919.1|13917.6|13925.5|13924.3|13916.2|13915.3|526
1628149200000|2021-08-05 07:40:00|13918.9|13917.4|13916.3|13915.4|13919.4|13918.1|13913.8|13912.9|503
1628149500000|2021-08-05 07:45:00|13916.2|13915.3|13919.1|13917.6|13919.5|13918.1|13913.6|13912.1|543
1628149800000|2021-08-05 07:50:00|13919.2|13917.7|13920.1|13919.2|13923.2|13921.8|13915.9|13915|585
1628150100000|2021-08-05 07:55:00|13920|13919.1|13924.8|13923.9|13925.4|13924.2|13920|13919.1|563
1628150400000|2021-08-05 08:00:00|13924.9|13923.4|13920.7|13919.8|13924.9|13923.9|13920.4|13919.5|540
1628150700000|2021-08-05 08:05:00|13920.6|13919.7|13919.5|13918|13921|13919.9|13918.4|13917.2|334
1628151000000|2021-08-05 08:10:00|13919.6|13918.1|13915.6|13914.7|13919.6|13918.3|13915.4|13914.5|479
1628151300000|2021-08-05 08:15:00|13915.8|13914.9|13916|13915.1|13917.9|13917|13914.7|13913.7|404
1628151600000|2021-08-05 08:20:00|13916.1|13915.2|13913.1|13912.2|13916.2|13915.3|13911.9|13910.7|429
1628151900000|2021-08-05 08:25:00|13913|13912.1|13909.9|13908.4|13914.4|13913.4|13909.8|13908.3|378
1628152200000|2021-08-05 08:30:00|13909.8|13908.3|13906.9|13906|13910.7|13909.5|13906.5|13905.5|473
1628152500000|2021-08-05 08:35:00|13907|13906.1|13909.3|13907.8|13909.3|13907.8|13904.8|13903.9|415
1628152800000|2021-08-05 08:40:00|13909.1|13908.2|13911.4|13910.5|13911.7|13910.8|13907.8|13906.5|424
1628153100000|2021-08-05 08:45:00|13911.5|13910.6|13909.5|13908.6|13912.8|13911.7|13908.7|13907.7|462
1628153400000|2021-08-05 08:50:00|13909.6|13908.7|13909.9|13909|13913.6|13912.7|13908.7|13907.7|516
1628153700000|2021-08-05 08:55:00|13910|13909.1|13916.1|13914.6|13918.2|13916.9|13909.9|13908.9|538
1628154000000|2021-08-05 09:00:00|13916|13914.5|13911.9|13911|13916.2|13914.7|13910.4|13909.3|485
1628154300000|2021-08-05 09:05:00|13912|13911.1|13917|13916.1|13917.4|13916.5|13911.8|13910.6|538
1628154600000|2021-08-05 09:10:00|13917.1|13916.2|13920.5|13919|13921.4|13920.3|13916.3|13915.3|398
1628154900000|2021-08-05 09:15:00|13920.6|13919.1|13922.5|13921|13922.6|13921.3|13917.6|13916.6|361
1628155200000|2021-08-05 09:20:00|13922.3|13921.4|13924.7|13923.8|13928.9|13927.6|13922.3|13921.4|672
1628155500000|2021-08-05 09:25:00|13924.6|13923.7|13914.5|13913|13925.4|13924.2|13913.9|13912.7|486
1628155800000|2021-08-05 09:30:00|13914.4|13912.9|13915.1|13914.2|13915.8|13914.9|13907.1|13905.8|584
1628156100000|2021-08-05 09:35:00|13915.2|13914.3|13921.2|13919.7|13921.4|13919.9|13915.1|13914|437
1628156400000|2021-08-05 09:40:00|13921.3|13919.8|13922.4|13921.5|13924.7|13923.7|13920.2|13918.9|366
1628156700000|2021-08-05 09:45:00|13922.3|13921.4|13923.3|13921.8|13924.7|13923.8|13919.9|13919|381
1628157000000|2021-08-05 09:50:00|13923.2|13921.7|13916.1|13915.2|13924.5|13923.2|13914.5|13913.6|605
1628157300000|2021-08-05 09:55:00|13916|13915.1|13918.9|13917.4|13919|13917.6|13914.4|13913.5|740
1628157600000|2021-08-05 10:00:00|13919|13917.5|13925.1|13924.2|13925.3|13924.3|13918.6|13917.1|652
1628157900000|2021-08-05 10:05:00|13925.4|13923.9|13925.7|13924.8|13927|13926.1|13922.3|13921.2|449
1628158200000|2021-08-05 10:10:00|13925.8|13924.9|13926.9|13926|13927.5|13926.4|13922.1|13921|406
1628158500000|2021-08-05 10:15:00|13926.8|13925.9|13926.6|13925.7|13927.4|13926.2|13924.7|13923.5|494
1628158800000|2021-08-05 10:20:00|13926.5|13925.6|13925.3|13924.4|13927.4|13926.3|13924.3|13923.2|514
1628159100000|2021-08-05 10:25:00|13925.4|13924.5|13926.3|13924.8|13929.4|13928.2|13923.1|13922.1|455
1628159400000|2021-08-05 10:30:00|13926.5|13925.6|13923.2|13922.3|13929.8|13928.7|13922.9|13922|377
1628159700000|2021-08-05 10:35:00|13923.3|13922.4|13924.8|13923.9|13925.4|13924.5|13921.9|13920.8|345
1628160000000|2021-08-05 10:40:00|13924.7|13923.8|13926.2|13925.3|13928.3|13927.4|13924.7|13923.8|459
1628160300000|2021-08-05 10:45:00|13926.3|13925.4|13925.6|13924.1|13928|13927.1|13921.2|13919.8|468
1628160600000|2021-08-05 10:50:00|13925.7|13924.2|13923.9|13922.4|13927.3|13926.1|13918|13916.8|569
1628160900000|2021-08-05 10:55:00|13923.8|13922.3|13927.3|13916.3|13929.6|13924.9|13920.3|13915.2|705
1628161200000|2021-08-05 11:00:00|13925|13914|13933.2|13931.7|13938.4|13936.9|13903.6|13900.3|2051
1628161500000|2021-08-05 11:05:00|13933.3|13931.8|13927.2|13925.7|13946.8|13945.3|13926.1|13924.6|1537
1628161800000|2021-08-05 11:10:00|13927.1|13925.6|13912.4|13910.9|13931.5|13930|13910.9|13909.4|984
1628162100000|2021-08-05 11:15:00|13912.5|13911|13912.9|13911.4|13916.5|13915|13909|13907.5|721
1628162400000|2021-08-05 11:20:00|13913|13911.5|13922.8|13921.3|13923.1|13921.6|13912|13910.5|795
1628162700000|2021-08-05 11:25:00|13922.7|13921.2|13925|13923.5|13928.1|13926.7|13922|13920.6|582
1628163000000|2021-08-05 11:30:00|13924.9|13923.4|13925|13923.5|13925.1|13923.8|13919.9|13918.4|633
1628163300000|2021-08-05 11:35:00|13924.9|13923.4|13922.7|13921.2|13927|13925.8|13920.4|13919.2|614
1628163600000|2021-08-05 11:40:00|13922.5|13921|13925.5|13924|13926.8|13925.6|13921.9|13920.4|606
1628163900000|2021-08-05 11:45:00|13926|13924.5|13923.8|13922.9|13928.4|13927.1|13922.9|13921.5|424
1628164200000|2021-08-05 11:50:00|13924.1|13922.6|13921.8|13920.3|13924.3|13923.3|13915.9|13914.8|462
1628164500000|2021-08-05 11:55:00|13921.9|13920.4|13926.2|13924.7|13932.6|13931.1|13921.7|13920.4|536
1628164800000|2021-08-05 12:00:00|13926.1|13924.6|13924.9|13923.4|13931.1|13929.6|13918.9|13917.4|697
1628165100000|2021-08-05 12:05:00|13925|13923.5|13929|13927.5|13929.2|13928.1|13924.5|13923.3|549
1628165400000|2021-08-05 12:10:00|13929.1|13927.6|13931.6|13930.1|13933.3|13932.1|13928.7|13927.6|509
1628165700000|2021-08-05 12:15:00|13932.1|13931.2|13934.7|13933.2|13940.5|13939|13928.6|13927.3|812
1628166000000|2021-08-05 12:20:00|13934.6|13933.7|13922.8|13921.3|13935.1|13933.7|13920.9|13919.5|795
1628166300000|2021-08-05 12:25:00|13922.7|13921.2|13921.8|13919|13922.8|13921.4|13916.9|13915.4|672
1628166600000|2021-08-05 12:30:00|13921.7|13918.9|13916.7|13915.2|13922.3|13919.8|13915.1|13913.6|860
1628166900000|2021-08-05 12:35:00|13916.3|13915.4|13920.9|13919.4|13923|13922|13912.5|13911.6|783
1628167200000|2021-08-05 12:40:00|13920.8|13919.3|13909.6|13908.1|13921|13919.7|13908.1|13907.2|771
1628167500000|2021-08-05 12:45:00|13909.5|13908|13911.9|13910.4|13914.1|13912.7|13906.3|13905|777
1628167800000|2021-08-05 12:50:00|13911.3|13910.5|13906.9|13905.4|13912.6|13911.3|13905.4|13904.2|569
1628168100000|2021-08-05 12:55:00|13906.3|13904.7|13906.3|13904.8|13914.8|13913.3|13904.7|13903.3|750
1628168400000|2021-08-05 13:00:00|13906.2|13904.7|13906.1|13904.6|13911.2|13910|13904.4|13903.1|699
1628168700000|2021-08-05 13:05:00|13905.3|13903.8|13904.5|13903.6|13906.4|13905.2|13902.8|13901.5|601
1628169000000|2021-08-05 13:10:00|13904.6|13903.7|13911.8|13910.9|13911.8|13910.9|13901.7|13900.5|631
1628169300000|2021-08-05 13:15:00|13911.7|13910.8|13913.4|13911.9|13915.1|13914|13909.8|13908.8|490
1628169600000|2021-08-05 13:20:00|13913.3|13912.4|13910|13908.5|13913.5|13912.5|13907.1|13905.8|479
1628169900000|2021-08-05 13:25:00|13910.1|13908.6|13918.8|13917.9|13919.3|13918.1|13907.9|13906.6|559
1628170200000|2021-08-05 13:30:00|13918.7|13917.8|13919.5|13918|13922.7|13921.2|13915.2|13913.9|885
1628170500000|2021-08-05 13:35:00|13919.4|13917.9|13918.5|13917.6|13927.1|13925.8|13918.3|13917.4|817
1628170800000|2021-08-05 13:40:00|13918.6|13917.7|13907|13906.1|13919.6|13918.3|13902.7|13901.8|1068
1628171100000|2021-08-05 13:45:00|13906.9|13906|13903.2|13901.7|13910.6|13909.2|13901|13900.1|935
1628171400000|2021-08-05 13:50:00|13903|13901.5|13907.2|13906.3|13909.1|13908.2|13899.7|13898.8|752
1628171700000|2021-08-05 13:55:00|13906.8|13905.9|13912.1|13910.6|13916.1|13915.1|13906.5|13905.4|768
1628172000000|2021-08-05 14:00:00|13912|13910.5|13913|13911.5|13913.7|13912.7|13906.8|13905.6|833
1628172300000|2021-08-05 14:05:00|13913.1|13911.6|13927|13925.5|13927|13925.8|13912.7|13911.3|939
1628172600000|2021-08-05 14:10:00|13926.9|13925.4|13943|13941.5|13943.2|13941.7|13925.7|13924.6|1034
1628172900000|2021-08-05 14:15:00|13942.8|13941.9|13947.1|13945.6|13947.3|13946.4|13940.3|13939.1|894
1628173200000|2021-08-05 14:20:00|13947.2|13945.7|13942.7|13941.8|13949.8|13948.5|13940.3|13939.2|862
1628173500000|2021-08-05 14:25:00|13942.8|13941.9|13945.9|13945|13949.5|13948.3|13942.7|13941.6|684
1628173800000|2021-08-05 14:30:00|13946|13945.1|13936.9|13936|13946.5|13945.1|13934.2|13933|875
1628174100000|2021-08-05 14:35:00|13937|13936.1|13942.1|13941.2|13942.4|13941.4|13935.6|13934.7|607
1628174400000|2021-08-05 14:40:00|13941.9|13941|13935|13934.1|13944.8|13943.7|13932.8|13931.3|837
1628174700000|2021-08-05 14:45:00|13935.1|13934.2|13941.6|13940.1|13943.3|13942.3|13932.7|13931.5|781
1628175000000|2021-08-05 14:50:00|13941.5|13940|13943.2|13941.7|13944.7|13943.8|13938.9|13937.4|722
1628175300000|2021-08-05 14:55:00|13943.1|13941.6|13933.1|13932.2|13946.9|13945.5|13930.8|13929.8|1052
1628175600000|2021-08-05 15:00:00|13933|13932.1|13932.6|13931.1|13935.6|13934.4|13930.5|13929.2|819
1628175900000|2021-08-05 15:05:00|13932.7|13931.2|13929|13928.1|13934|13932.8|13926.7|13925.4|547
1628176200000|2021-08-05 15:10:00|13929.1|13928.2|13933|13932.1|13933.9|13932.7|13929.1|13928.2|442
1628176500000|2021-08-05 15:15:00|13932.9|13932|13933.3|13932.4|13933.4|13932.5|13930.8|13929.4|426
1628176800000|2021-08-05 15:20:00|13933.2|13932.3|13934.7|13933.8|13936.9|13935.8|13931.7|13930.5|436
1628177100000|2021-08-05 15:25:00|13934.8|13933.9|13933.5|13932|13937.3|13936|13931.4|13930.5|591
1628177400000|2021-08-05 15:30:00|13933.6|13932.1|13935.6|13934.7|13936.2|13935.2|13929.4|13928.5|537
1628177700000|2021-08-05 15:35:00|13935.5|13934.6|13930.9|13930|13936.3|13935.2|13930.8|13929.8|457
1628178000000|2021-08-05 15:40:00|13931|13930.1|13933|13931.5|13933.1|13932.1|13929|13927.9|366
1628178300000|2021-08-05 15:45:00|13933.1|13931.6|13929|13928.1|13933.3|13931.9|13927.9|13926.7|451
1628178600000|2021-08-05 15:50:00|13928.9|13928|13925|13923.5|13930.9|13930|13924|13922.5|521
1628178900000|2021-08-05 15:55:00|13924.9|13923.4|13928.8|13927.9|13929.2|13928|13923.8|13922.9|421
1628179200000|2021-08-05 16:00:00|13928.7|13927.8|13927.2|13926.3|13929.1|13928|13924.6|13923.6|405
1628179500000|2021-08-05 16:05:00|13927.5|13926.6|13928.5|13927.6|13929.7|13928.8|13927|13925.9|285
1628179800000|2021-08-05 16:10:00|13928.6|13927.7|13930.2|13928.7|13931|13930.1|13928|13927.1|267
1628180100000|2021-08-05 16:15:00|13930.1|13928.6|13926.7|13925.8|13930.3|13929|13925.7|13924.8|316
1628180400000|2021-08-05 16:20:00|13926.8|13925.9|13928.7|13927.8|13929.3|13928.2|13925.7|13924.6|382
1628180700000|2021-08-05 16:25:00|13928.8|13927.9|13929|13928.1|13929.9|13928.8|13927.3|13926.4|240
1628181000000|2021-08-05 16:30:00|13928.9|13928|13932|13931.1|13932.3|13931.4|13928.9|13927.9|309
1628181300000|2021-08-05 16:35:00|13932.1|13931.2|13929.9|13928.4|13932.9|13932|13928|13927|355
1628181600000|2021-08-05 16:40:00|13929.8|13928.3|13931.6|13930.7|13932.2|13931.3|13929|13927.8|258
1628181900000|2021-08-05 16:45:00|13931.7|13930.8|13929.7|13928.8|13933.6|13932.6|13928.8|13927.7|301
1628182200000|2021-08-05 16:50:00|13929.8|13928.9|13931.2|13929.7|13931.7|13930.8|13929.6|13928.6|278
1628182500000|2021-08-05 16:55:00|13931|13930.1|13932|13931.1|13932.8|13931.9|13930.5|13929.6|310
1628182800000|2021-08-05 17:00:00|13931.9|13931|13930.1|13929.2|13932.6|13931.7|13929.4|13928.5|340
1628183100000|2021-08-05 17:05:00|13930|13929.1|13931.3|13930.4|13932.9|13932|13929.6|13928.6|240
1628183400000|2021-08-05 17:10:00|13931.4|13930.5|13934.3|13932.8|13934.3|13933.2|13931.3|13930.4|276
1628183700000|2021-08-05 17:15:00|13934|13933.1|13934.9|13933.4|13935.1|13933.9|13933|13931.8|269
1628184000000|2021-08-05 17:20:00|13934.8|13933.3|13937.7|13936.8|13938.2|13937.1|13934|13932.7|315
1628184300000|2021-08-05 17:25:00|13937.8|13936.9|13937.8|13936.9|13939.1|13937.8|13936.8|13935.8|166
1628184600000|2021-08-05 17:30:00|13937.9|13937|13934.9|13934|13938|13937.1|13934.8|13933.7|143
1628184900000|2021-08-05 17:35:00|13935|13934.1|13932.9|13932|13935.3|13934.1|13932.3|13931.4|308
1628185200000|2021-08-05 17:40:00|13933|13932.1|13931.7|13930.8|13933.1|13932.2|13930.7|13929.7|208
1628185500000|2021-08-05 17:45:00|13931.8|13930.9|13932.2|13931.3|13933.2|13932.3|13931.4|13930.5|228
1628185800000|2021-08-05 17:50:00|13932.1|13931.2|13933.8|13932.9|13934.2|13933.1|13931.8|13930.8|242
1628186100000|2021-08-05 17:55:00|13933.9|13933|13936.2|13935.3|13936.8|13935.6|13933.7|13932.7|328
1628186400000|2021-08-05 18:00:00|13936.4|13934.9|13931.8|13930.9|13937.1|13936|13931.8|13930.6|296
1628186700000|2021-08-05 18:05:00|13932|13931.1|13933|13932.1|13933.5|13932.3|13931.8|13930.5|244
1628187000000|2021-08-05 18:10:00|13933.5|13932.6|13933.7|13932.8|13935.4|13934.3|13931.8|13930.9|264
1628187300000|2021-08-05 18:15:00|13933.6|13932.7|13931.9|13931|13934.4|13933.2|13931.5|13930.5|296
1628187600000|2021-08-05 18:20:00|13932|13931.1|13935.3|13933.8|13935.4|13934.2|13930.3|13929|299
1628187900000|2021-08-05 18:25:00|13935.4|13933.9|13936.3|13935.4|13937.2|13936.1|13935.3|13933.8|238
1628188200000|2021-08-05 18:30:00|13936.2|13935.3|13931.8|13930.9|13936.9|13935.6|13931.7|13930.8|280
1628188500000|2021-08-05 18:35:00|13931.9|13931|13932.6|13931.7|13933.4|13932.3|13931.8|13930.9|165
1628188800000|2021-08-05 18:40:00|13932.7|13931.8|13931.7|13930.8|13934.1|13933.2|13931.6|13930.6|167
1628189100000|2021-08-05 18:45:00|13932.4|13930.9|13932.1|13931.2|13933|13932|13931.6|13930.6|338
1628189400000|2021-08-05 18:50:00|13932.2|13931.3|13930.9|13930|13933.7|13932.5|13929.8|13928.9|369
1628189700000|2021-08-05 18:55:00|13930.8|13929.9|13932.7|13931.8|13933.9|13932.7|13928.6|13927.7|413
1628190000000|2021-08-05 19:00:00|13932.6|13931.7|13932.6|13931.1|13933.4|13932.2|13930.4|13929.2|275
1628190300000|2021-08-05 19:05:00|13932.4|13930.9|13932.8|13931.9|13933.4|13932|13931.6|13930.1|328
1628190600000|2021-08-05 19:10:00|13932.7|13931.8|13930|13928.5|13933.4|13932.1|13929.7|13928.2|240
1628190900000|2021-08-05 19:15:00|13929.9|13928.4|13926.9|13926|13930.1|13928.6|13926.4|13925.2|284
1628191200000|2021-08-05 19:20:00|13927|13926.1|13929|13927.5|13930.2|13928.7|13926.9|13926|257
1628191500000|2021-08-05 19:25:00|13929.1|13927.6|13930|13928.5|13930.1|13928.8|13927.9|13926.4|289
1628191800000|2021-08-05 19:30:00|13929.9|13928.4|13931.1|13929.6|13931.9|13930.7|13928.7|13927.5|276
1628192100000|2021-08-05 19:35:00|13931.2|13929.7|13933.6|13932.1|13933.9|13932.4|13931.1|13929.6|341
1628192400000|2021-08-05 19:40:00|13933.3|13931.8|13932.2|13930.7|13933.7|13932.2|13931.7|13930.5|301
1628192700000|2021-08-05 19:45:00|13932.1|13930.6|13933.1|13932.2|13933.3|13932.2|13931.9|13930.4|496
1628193000000|2021-08-05 19:50:00|13933.7|13931.9|13932.5|13931|13933.7|13932.2|13930.7|13929.5|770
1628193300000|2021-08-05 19:55:00|13932.4|13930.9|13932.1|13930.6|13934.7|13933.4|13930.4|13928.9|514
1628193600000|2021-08-05 20:00:00|13931.8|13930.3|13929.8|13928.3|13931.8|13930.3|13929|13927.5|276
1628193900000|2021-08-05 20:05:00|13929.7|13928.2|13930.1|13928.6|13930.3|13928.8|13929.1|13927.6|171
1628194200000|2021-08-05 20:10:00|13930.2|13928.7|13928.7|13927.2|13930.3|13928.8|13928|13926.5|121
1628194500000|2021-08-05 20:15:00|13928.8|13927.3|13928.3|13926.8|13929.2|13927.8|13927.7|13926.4|83
1628194800000|2021-08-05 20:20:00|13928.2|13926.7|13928|13926.5|13928.3|13927.1|13927.6|13926.4|87
1628195100000|2021-08-05 20:25:00|13928.1|13926.6|13928.3|13926.8|13928.4|13927.2|13927.4|13926.4|109
1628195400000|2021-08-05 20:30:00|13928.4|13926.9|13927.3|13925.8|13928.5|13927|13927.1|13925.6|98
1628195700000|2021-08-05 20:35:00|13927.2|13925.7|13928.1|13926.6|13929.2|13927.9|13927.1|13925.6|150
1628196000000|2021-08-05 20:40:00|13928.2|13926.7|13927|13925.5|13928.2|13927|13926.9|13925.4|166
1628196300000|2021-08-05 20:45:00|13927.1|13925.6|13929.1|13927.6|13929.2|13927.7|13926.8|13925.3|157
1628196600000|2021-08-05 20:50:00|13928.9|13927.4|13928.4|13926.9|13929.5|13928|13927.7|13926.2|315
1628196900000|2021-08-05 20:55:00|13928.5|13927|13936.5|13925.5|13936.6|13927|13927.3|13923.1|581
1628197200000|2021-08-05 21:00:00|13934.8|13924.8|13935.4|13924.4|13937.2|13926.2|13934.4|13923.9|57
1628197500000|2021-08-05 21:05:00|13935.7|13924.7|13933.5|13924|13937.5|13926.5|13932.5|13922.2|100
1628197800000|2021-08-05 21:10:00|13933.6|13924.2|13932.8|13924.8|13935.2|13926.2|13932.4|13923.2|161
1628198100000|2021-08-05 21:15:00|13933.2|13924.4|13931.5|13924.8|13934.6|13926.4|13929|13923.4|102
1628198400000|2021-08-05 21:20:00|13932.6|13924.9|13934.5|13927.6|13934.5|13927.6|13929|13923.7|115
1628198700000|2021-08-05 21:25:00|13934.6|13927.7|13933.5|13927.8|13934.9|13928.1|13932.7|13926.4|132
1628199000000|2021-08-05 21:30:00|13933.8|13927.7|13932.7|13926.6|13935.2|13929.7|13932.4|13924.8|437
1628199300000|2021-08-05 21:35:00|13932.6|13926.7|13933|13927.2|13934.7|13928|13932.3|13925.4|375
1628199600000|2021-08-05 21:40:00|13932.8|13926.7|13933.1|13927.9|13933.8|13928.1|13932.5|13926.3|106
1628199900000|2021-08-05 21:45:00|13933.2|13927.3|13933|13927.9|13940.8|13931.2|13932.5|13926.6|258
1628200200000|2021-08-05 21:50:00|13933.2|13928|13933.4|13925.4|13934.7|13928.1|13932.4|13923.9|655
1628200500000|2021-08-05 21:55:00|13933.3|13925.3|13933.4|13925.9|13934.4|13926.6|13932.9|13924|971
1628200800000|2021-08-05 22:00:00|13933.3|13928.3|13932.9|13930.3|13937.7|13930.8|13931.6|13926|421
1628201100000|2021-08-05 22:05:00|13933|13930.1|13931.3|13929.8|13933.6|13930.9|13931.2|13928.9|280
1628201400000|2021-08-05 22:10:00|13931.6|13929.3|13931.1|13928.7|13932.3|13930|13931|13928.3|297
1628201700000|2021-08-05 22:15:00|13931.2|13928.6|13932.5|13930.1|13932.7|13930.7|13930|13928.1|251
1628202000000|2021-08-05 22:20:00|13932.7|13929.9|13930.4|13928.9|13932.7|13930.6|13930.1|13928.1|198
1628202300000|2021-08-05 22:25:00|13930.5|13928.3|13931.1|13929.6|13932.6|13930|13930|13927.9|160
1628202600000|2021-08-05 22:30:00|13930.9|13929.4|13930.5|13929|13931.8|13929.7|13929.2|13927.3|192
1628202900000|2021-08-05 22:35:00|13930.8|13928.7|13929.9|13928.4|13931.4|13929.1|13929.8|13927.8|225
1628203200000|2021-08-05 22:40:00|13930|13928.5|13929.9|13928.4|13930.8|13928.7|13929.7|13927.6|155
1628203500000|2021-08-05 22:45:00|13930.2|13928.1|13929.8|13928.3|13930.3|13928.7|13929.4|13927.4|130
1628203800000|2021-08-05 22:50:00|13929.7|13928.2|13930.1|13928.6|13930.3|13928.8|13929.4|13927.8|102
1628204100000|2021-08-05 22:55:00|13930|13928.5|13929.7|13928.2|13930.3|13928.8|13929.5|13927.8|107
1628204400000|2021-08-05 23:00:00|13929.8|13928.3|13931.1|13929.6|13931.2|13929.7|13929.8|13928.3|127
1628204700000|2021-08-05 23:05:00|13931|13929.5|13931.1|13929.6|13931.2|13929.7|13930.9|13929.4|58
1628205000000|2021-08-05 23:10:00|13931.2|13929.7|13930.3|13928.8|13931.3|13929.9|13930.1|13928.6|93
1628205300000|2021-08-05 23:15:00|13930.2|13928.7|13929.7|13928.2|13930.4|13928.9|13929.6|13928.1|129
1628205600000|2021-08-05 23:20:00|13929.6|13928.1|13929.9|13928.4|13930.4|13928.9|13929.3|13927.8|157
1628205900000|2021-08-05 23:25:00|13929.8|13928.3|13929.5|13928|13930.3|13929|13929.3|13927.7|183
1628206200000|2021-08-05 23:30:00|13929.4|13927.9|13929.3|13927.8|13930.2|13928.7|13928.9|13927.4|150
1628206500000|2021-08-05 23:35:00|13929.4|13927.9|13930.4|13928.9|13930.5|13929|13929.3|13927.8|156
1628206800000|2021-08-05 23:40:00|13930.3|13928.8|13930.7|13929.2|13931.3|13929.8|13930.1|13928.6|146
1628207100000|2021-08-05 23:45:00|13930.8|13929.3|13930.1|13928.6|13930.9|13929.4|13929.8|13928.3|110
1628207400000|2021-08-05 23:50:00|13930.2|13928.7|13930.9|13929.4|13931|13929.5|13930|13928.5|123
1628207700000|2021-08-05 23:55:00|13931|13929.5|13928.1|13926.6|13931.1|13929.6|13927.5|13926|208
1628208000000|2021-08-06 00:00:00|13928.2|13926.7|13928|13926.5|13929.9|13928.4|13927.1|13925.6|268
1628208300000|2021-08-06 00:05:00|13928.1|13926.6|13928.3|13926.8|13929.4|13928.3|13926.7|13925.3|222
1628208600000|2021-08-06 00:10:00|13928.2|13926.7|13927.1|13925.6|13929.2|13927.7|13926.1|13924.9|231
1628208900000|2021-08-06 00:15:00|13927|13925.5|13926.3|13924.8|13927.7|13926.4|13926.1|13924.8|191
1628209200000|2021-08-06 00:20:00|13926.2|13924.7|13926|13924.5|13927.1|13925.6|13925.5|13924|136
1628209500000|2021-08-06 00:25:00|13925.9|13924.4|13924.1|13922.6|13926.2|13924.8|13923.6|13922.5|150
1628209800000|2021-08-06 00:30:00|13924|13922.5|13923.8|13922.9|13924.2|13923|13923.5|13922.3|120
1628210100000|2021-08-06 00:35:00|13923.6|13922.7|13922.7|13921.8|13924.1|13923|13922.7|13921.8|80
1628210400000|2021-08-06 00:40:00|13922.8|13921.9|13921.6|13920.7|13924.2|13922.8|13921.4|13919.9|171
1628210700000|2021-08-06 00:45:00|13921.5|13920.6|13924.2|13922.7|13924.3|13923.1|13921.5|13920.6|148
1628211000000|2021-08-06 00:50:00|13924.1|13922.6|13920|13918.5|13924.2|13922.7|13919.9|13918.4|279
1628211300000|2021-08-06 00:55:00|13919.7|13918.2|13919.4|13917.9|13920.2|13918.7|13917.6|13916.3|274
1628211600000|2021-08-06 01:00:00|13919.6|13918.7|13922|13920.5|13922.7|13921.5|13919.6|13918.5|303
1628211900000|2021-08-06 01:05:00|13921.8|13920.3|13917.8|13916.9|13922.4|13921.2|13917.2|13916|291
1628212200000|2021-08-06 01:10:00|13917.9|13916.4|13918.4|13916.9|13918.5|13917|13916.2|13914.7|270
1628212500000|2021-08-06 01:15:00|13918.5|13917|13919.3|13917.8|13919.5|13918.2|13917.6|13916.1|215
1628212800000|2021-08-06 01:20:00|13919.2|13917.7|13918.2|13916.7|13919.5|13918.3|13917.9|13916.6|189
1628213100000|2021-08-06 01:25:00|13918.3|13916.8|13918.1|13917.2|13919.5|13918.1|13917.6|13916.2|238
1628213400000|2021-08-06 01:30:00|13918|13917.1|13917.4|13916.5|13918.1|13917.2|13916.9|13915.5|226
1628213700000|2021-08-06 01:35:00|13917.3|13916.4|13916|13915.1|13917.8|13916.7|13916|13914.8|229
1628214000000|2021-08-06 01:40:00|13916.1|13915.2|13917.1|13916.2|13917.7|13916.6|13915.9|13915|173
1628214300000|2021-08-06 01:45:00|13916.9|13916|13917.3|13915.8|13917.3|13916.2|13915.9|13914.8|260
1628214600000|2021-08-06 01:50:00|13917.2|13915.7|13919.8|13918.9|13920.2|13919.1|13916.9|13915.7|224
1628214900000|2021-08-06 01:55:00|13919.7|13918.8|13919.2|13917.7|13920.1|13919|13918.7|13917.5|292
1628215200000|2021-08-06 02:00:00|13919.5|13918|13917.4|13915.9|13919.9|13918.8|13917.1|13915.8|253
1628215500000|2021-08-06 02:05:00|13917.2|13915.7|13917.2|13916.3|13918.1|13917.2|13916.9|13915.5|224
1628215800000|2021-08-06 02:10:00|13917.3|13916.4|13918|13916.5|13918.4|13917|13915.9|13914.7|213
1628216100000|2021-08-06 02:15:00|13917.9|13916.4|13917.6|13916.1|13919.1|13917.6|13917.1|13915.7|215
1628216400000|2021-08-06 02:20:00|13917.5|13916|13917.4|13915.9|13918.1|13916.8|13915.8|13914.6|225
1628216700000|2021-08-06 02:25:00|13917.3|13915.8|13917.3|13915.8|13918.6|13917.3|13916.5|13915.4|156
1628217000000|2021-08-06 02:30:00|13917.2|13915.7|13916.4|13914.9|13917.5|13916|13916.1|13914.6|211
1628217300000|2021-08-06 02:35:00|13916.5|13915|13917.3|13915.8|13918.7|13917.4|13916.3|13914.8|204
1628217600000|2021-08-06 02:40:00|13917.2|13915.7|13918.6|13917.1|13919.2|13917.9|13916.8|13915.6|255
1628217900000|2021-08-06 02:45:00|13918.5|13917|13919.6|13918.1|13919.6|13918.1|13917.9|13916.7|211
1628218200000|2021-08-06 02:50:00|13919.7|13918.2|13920.3|13918.8|13920.5|13919.3|13919.2|13917.8|268
1628218500000|2021-08-06 02:55:00|13920.2|13918.7|13920.5|13919|13920.6|13919.2|13919.4|13917.9|221
1628218800000|2021-08-06 03:00:00|13920.4|13918.9|13919.4|13917.9|13920.6|13919.4|13917.9|13916.7|186
1628219100000|2021-08-06 03:05:00|13919.5|13918|13920.3|13918.8|13920.5|13919.4|13919.1|13917.6|208
1628219400000|2021-08-06 03:10:00|13920.2|13918.7|13923.3|13921.8|13923.3|13921.8|13920.2|13918.7|146
1628219700000|2021-08-06 03:15:00|13923.2|13921.7|13923.2|13921.7|13923.5|13922.3|13922.1|13920.6|122
1628220000000|2021-08-06 03:20:00|13923.3|13921.8|13923.4|13921.9|13923.5|13922.3|13922.8|13921.6|110
1628220300000|2021-08-06 03:25:00|13923|13922.1|13924.2|13922.7|13924.3|13922.9|13923|13921.7|112
1628220600000|2021-08-06 03:30:00|13924.3|13922.8|13921.8|13920.9|13924.3|13922.8|13921.6|13920.3|168
1628220900000|2021-08-06 03:35:00|13922|13920.5|13921.9|13921|13922.8|13921.7|13920.9|13919.6|153
1628221200000|2021-08-06 03:40:00|13922.2|13920.7|13922.9|13922|13923.3|13922.1|13921.6|13920.6|149
1628221500000|2021-08-06 03:45:00|13922.8|13921.9|13922.2|13920.7|13923.2|13921.9|13921.7|13920.5|110
1628221800000|2021-08-06 03:50:00|13922.4|13920.9|13922.1|13920.6|13922.4|13921.2|13921.7|13920.5|62
1628222100000|2021-08-06 03:55:00|13922.2|13920.7|13922.2|13920.7|13922.2|13921.1|13920.7|13919.5|122
1628222400000|2021-08-06 04:00:00|13922.3|13920.8|13919.6|13918.7|13922.3|13920.8|13919.5|13918.3|180
1628222700000|2021-08-06 04:05:00|13919.5|13918.6|13919.2|13917.7|13920.3|13918.8|13918.8|13917.6|141
1628223000000|2021-08-06 04:10:00|13919.3|13917.8|13919.5|13918|13920.6|13919.1|13918.8|13917.4|181
1628223300000|2021-08-06 04:15:00|13919.4|13917.9|13920.3|13918.8|13920.4|13919.2|13919.3|13917.9|119
1628223600000|2021-08-06 04:20:00|13920.4|13918.9|13919.7|13918.2|13920.5|13919.3|13919.4|13917.9|108
1628223900000|2021-08-06 04:25:00|13919.8|13918.3|13919.2|13917.7|13920.3|13918.9|13919.1|13917.6|124
1628224200000|2021-08-06 04:30:00|13919.3|13917.8|13920.3|13918.8|13920.7|13919.2|13919.3|13917.8|128
1628224500000|2021-08-06 04:35:00|13920.2|13918.7|13918.3|13917.4|13920.4|13918.9|13918.1|13917|121
1628224800000|2021-08-06 04:40:00|13918.2|13917.3|13921.1|13919.6|13921.4|13920|13918.2|13916.7|188
1628225100000|2021-08-06 04:45:00|13921|13919.5|13920.8|13919.3|13921.7|13920.5|13920.2|13918.7|88
1628225400000|2021-08-06 04:50:00|13920.7|13919.2|13922.1|13920.6|13922.2|13920.9|13920.1|13918.7|157
1628225700000|2021-08-06 04:55:00|13922|13920.5|13921.8|13920.3|13922.6|13921.4|13920.9|13919.6|163
1628226000000|2021-08-06 05:00:00|13921.6|13920.1|13923.1|13921.6|13923.4|13921.9|13920.6|13919.4|268
1628226300000|2021-08-06 05:05:00|13923.2|13921.7|13922.1|13920.6|13923.4|13922.2|13921.1|13920.1|234
1628226600000|2021-08-06 05:10:00|13922|13920.5|13923.2|13921.7|13923.4|13922.1|13921.8|13920.3|154
1628226900000|2021-08-06 05:15:00|13923.1|13921.6|13922.1|13920.6|13923.4|13921.9|13921.8|13920.5|183
1628227200000|2021-08-06 05:20:00|13922|13920.5|13922|13921.1|13922.9|13921.5|13920.7|13919.4|158
1628227500000|2021-08-06 05:25:00|13921.9|13921|13920.3|13918.8|13922.4|13921.1|13920|13918.7|119
1628227800000|2021-08-06 05:30:00|13920.4|13918.9|13919.9|13919|13921|13919.8|13919.5|13918.4|241
1628228100000|2021-08-06 05:35:00|13920|13918.5|13916.7|13915.8|13920.2|13918.8|13916.4|13915.3|185
1628228400000|2021-08-06 05:40:00|13916.8|13915.9|13916.2|13914.7|13917.4|13916.1|13915.8|13914.5|153
1628228700000|2021-08-06 05:45:00|13916.3|13914.8|13918.1|13916.6|13918.2|13916.9|13915.8|13914.8|188
1628229000000|2021-08-06 05:50:00|13918.2|13916.7|13919.9|13918.4|13920.2|13919|13916.7|13915.6|183
1628229300000|2021-08-06 05:55:00|13920.1|13918.6|13921.9|13920.4|13922.4|13921.1|13919.9|13918.6|211
1628229600000|2021-08-06 06:00:00|13921.4|13919.9|13922.2|13921.3|13924.1|13923.1|13919.1|13917.6|401
1628229900000|2021-08-06 06:05:00|13922.1|13921.2|13922.1|13921.2|13922.8|13921.7|13919.9|13918.7|323
1628230200000|2021-08-06 06:10:00|13922.2|13921.3|13920.1|13919.2|13923.5|13922.2|13919.8|13918.5|238
1628230500000|2021-08-06 06:15:00|13920.2|13919.3|13920.9|13920|13922.6|13921.3|13920.1|13919.2|169
1628230800000|2021-08-06 06:20:00|13920.8|13919.9|13921.8|13920.9|13923.9|13922.4|13918.8|13917.5|333
1628231100000|2021-08-06 06:25:00|13921.9|13921|13920.8|13919.9|13922.7|13921.4|13920.7|13919.4|214
1628231400000|2021-08-06 06:30:00|13920.7|13919.8|13921|13919.5|13923.5|13922.6|13920.6|13919.3|293
1628231700000|2021-08-06 06:35:00|13920.9|13919.4|13920.7|13919.8|13921.8|13920.7|13920.5|13919.2|220
1628232000000|2021-08-06 06:40:00|13920.8|13919.9|13919.2|13917.7|13922.1|13920.7|13918.5|13917.4|228
1628232300000|2021-08-06 06:45:00|13919.1|13917.6|13921.7|13920.8|13922.8|13921.6|13919|13917.5|371
1628232600000|2021-08-06 06:50:00|13921.8|13920.9|13923.8|13922.9|13927.7|13926.3|13921.7|13920.5|293
1628232900000|2021-08-06 06:55:00|13923.7|13922.8|13929.3|13927.8|13929.6|13928.2|13923.2|13921.7|349
1628233200000|2021-08-06 07:00:00|13929.4|13927.9|13921.6|13920.7|13930.4|13929.2|13920.6|13919.7|737
1628233500000|2021-08-06 07:05:00|13921.5|13920.6|13913.8|13912.3|13923.8|13922.6|13913.3|13911.9|523
1628233800000|2021-08-06 07:10:00|13913.7|13912.2|13915.1|13913.6|13917.4|13915.9|13911.9|13910.4|422
1628234100000|2021-08-06 07:15:00|13915|13913.5|13918.1|13916.6|13920|13918.8|13910.8|13909.3|488
1628234400000|2021-08-06 07:20:00|13918.2|13916.7|13918.8|13917.9|13920.2|13918.9|13917.2|13915.7|375
1628234700000|2021-08-06 07:25:00|13918.7|13917.8|13928.6|13927.1|13933.8|13932.3|13918.7|13917.4|691
1628235000000|2021-08-06 07:30:00|13928.5|13927|13926.9|13925.4|13928.8|13927.6|13925.8|13924.3|456
1628235300000|2021-08-06 07:35:00|13926.8|13925.3|13926.2|13924.7|13927.4|13926.2|13924.5|13923.4|355
1628235600000|2021-08-06 07:40:00|13925.8|13924.3|13927.1|13925.6|13928.3|13927|13925|13923.8|345
1628235900000|2021-08-06 07:45:00|13927|13925.5|13924.1|13922.6|13927.9|13926.7|13923.5|13922.2|407
1628236200000|2021-08-06 07:50:00|13923.8|13922.3|13929.6|13928.1|13931.4|13929.9|13923.4|13921.9|401
1628236500000|2021-08-06 07:55:00|13929.9|13928.4|13921.8|13920.3|13930|13928.7|13919.7|13918.8|796
1628236800000|2021-08-06 08:00:00|13921.9|13920.4|13916|13914.5|13922|13920.8|13913.7|13912.2|635
1628237100000|2021-08-06 08:05:00|13916.1|13914.6|13918.3|13917.4|13919.4|13918.3|13914.9|13913.5|393
1628237400000|2021-08-06 08:10:00|13918.5|13917|13921.2|13919.7|13922|13921|13916.6|13915.3|348
1628237700000|2021-08-06 08:15:00|13920.9|13920|13924|13922.5|13924.2|13923|13919.8|13918.6|236
1628238000000|2021-08-06 08:20:00|13924.1|13922.6|13917.1|13915.6|13924.2|13923|13914|13912.8|482
1628238300000|2021-08-06 08:25:00|13916.7|13915.2|13915.9|13914.4|13917.3|13916.4|13913.7|13912.5|484
1628238600000|2021-08-06 08:30:00|13915.8|13914.3|13917|13915.5|13918.2|13916.9|13914.9|13913.9|426
1628238900000|2021-08-06 08:35:00|13916.9|13915.4|13921.3|13920.4|13921.7|13920.7|13916.8|13915.3|461
1628239200000|2021-08-06 08:40:00|13921.2|13920.3|13927.1|13925.6|13928.5|13927.4|13921.2|13920.3|514
1628239500000|2021-08-06 08:45:00|13927.2|13925.7|13920.4|13919.5|13927.2|13925.7|13919.3|13918.3|453
1628239800000|2021-08-06 08:50:00|13920.5|13919.6|13919.8|13918.9|13923|13921.9|13918.6|13917.5|256
1628240100000|2021-08-06 08:55:00|13919.7|13918.8|13918.7|13917.2|13922.3|13921.1|13917.8|13916.7|376
1628240400000|2021-08-06 09:00:00|13918.8|13917.3|13925.1|13923.6|13925.5|13924.6|13918.6|13917.3|334
1628240700000|2021-08-06 09:05:00|13924.4|13923.5|13923.8|13922.9|13924.7|13923.5|13922.6|13921.6|303
1628241000000|2021-08-06 09:10:00|13923.7|13922.8|13926.3|13925.4|13929.4|13928.2|13922.4|13921.5|386
1628241300000|2021-08-06 09:15:00|13926.6|13925.1|13923.8|13922.3|13930.8|13929.7|13923.4|13922.3|344
1628241600000|2021-08-06 09:20:00|13923|13922.1|13922.6|13921.1|13923.4|13922.1|13919.7|13918.3|417
1628241900000|2021-08-06 09:25:00|13922.5|13921|13920.7|13919.8|13923.3|13922.2|13920.3|13919.3|375
1628242200000|2021-08-06 09:30:00|13920.8|13919.9|13919.1|13917.6|13921.1|13920|13916.5|13915.4|396
1628242500000|2021-08-06 09:35:00|13918.9|13917.4|13916.9|13915.4|13919.6|13918.4|13916.2|13914.7|297
1628242800000|2021-08-06 09:40:00|13916.8|13915.3|13918.3|13916.8|13918.7|13917.3|13916.6|13915.2|337
1628243100000|2021-08-06 09:45:00|13918.2|13916.7|13913.6|13912.7|13918.4|13916.9|13910.7|13909.4|399
1628243400000|2021-08-06 09:50:00|13913.7|13912.8|13910.7|13909.2|13913.8|13912.8|13908|13906.5|515
1628243700000|2021-08-06 09:55:00|13910.8|13909.3|13912.4|13910.9|13913.6|13912.1|13910.1|13908.6|549
1628244000000|2021-08-06 10:00:00|13912.3|13910.8|13912|13910.5|13917.4|13916.2|13909.8|13908.3|566
1628244300000|2021-08-06 10:05:00|13912.1|13910.6|13912.1|13910.6|13913.4|13912.2|13910.9|13909.4|365
1628244600000|2021-08-06 10:10:00|13912.2|13910.7|13911.9|13910.4|13913.7|13912.2|13910|13908.5|383
1628244900000|2021-08-06 10:15:00|13911.8|13910.3|13912|13910.5|13913.1|13912|13909.1|13907.6|400
1628245200000|2021-08-06 10:20:00|13911.8|13910.9|13912|13910.5|13913.1|13911.8|13910.1|13908.8|308
1628245500000|2021-08-06 10:25:00|13911.9|13910.4|13914.8|13913.9|13915.2|13913.9|13910.4|13909.3|351
1628245800000|2021-08-06 10:30:00|13914.9|13914|13916.3|13914.8|13918.3|13917.1|13914|13912.5|304
1628246100000|2021-08-06 10:35:00|13916.4|13914.9|13912.7|13911.2|13917.3|13915.8|13911.8|13910.4|390
1628246400000|2021-08-06 10:40:00|13912.6|13911.1|13914.2|13912.7|13914.3|13912.8|13910.8|13909.4|343
1628246700000|2021-08-06 10:45:00|13914.1|13912.6|13914.4|13912.9|13916.3|13914.8|13912.7|13911.2|256
1628247000000|2021-08-06 10:50:00|13914.3|13913.4|13914.7|13913.2|13914.9|13913.7|13912.3|13911.4|327
1628247300000|2021-08-06 10:55:00|13914.6|13913.1|13908.8|13907.9|13914.8|13913.7|13908.6|13907.3|372
1628247600000|2021-08-06 11:00:00|13908.9|13908|13907.1|13905.6|13911.1|13910|13905.5|13904.3|309
1628247900000|2021-08-06 11:05:00|13907.2|13905.7|13911.2|13909.7|13911.4|13910.3|13907.1|13905.6|221
1628248200000|2021-08-06 11:10:00|13911.1|13909.6|13911.5|13910|13912.7|13911.8|13910.2|13909.3|233
1628248500000|2021-08-06 11:15:00|13911.6|13910.1|13913.1|13911.6|13914.9|13913.4|13910.9|13909.7|280
1628248800000|2021-08-06 11:20:00|13913|13911.5|13911|13909.5|13914.4|13912.9|13910.8|13909.5|365
1628249100000|2021-08-06 11:25:00|13911.1|13909.6|13912.9|13912|13914.5|13913.3|13910.5|13909.6|313
1628249400000|2021-08-06 11:30:00|13912.8|13911.9|13912.2|13911.3|13913.2|13912.2|13910.8|13909.9|290
1628249700000|2021-08-06 11:35:00|13912.1|13911.2|13917.6|13916.7|13918.8|13917.6|13911.8|13910.9|297
1628250000000|2021-08-06 11:40:00|13917.7|13916.8|13920.3|13918.8|13920.4|13919.1|13915.9|13914.5|370
1628250300000|2021-08-06 11:45:00|13920.4|13918.9|13918.4|13917.5|13922|13920.8|13916.4|13914.9|291
1628250600000|2021-08-06 11:50:00|13918.3|13917.4|13917.8|13916.3|13920|13918.5|13914.5|13913.3|351
1628250900000|2021-08-06 11:55:00|13917.7|13916.2|13918.1|13916.6|13920.8|13919.6|13916.5|13915.1|493
1628251200000|2021-08-06 12:00:00|13918|13917.1|13919.1|13917.6|13919.3|13918.2|13915.6|13914.1|456
1628251500000|2021-08-06 12:05:00|13919|13917.5|13916.9|13915.4|13920.7|13919.5|13915.7|13914.8|437
1628251800000|2021-08-06 12:10:00|13917|13915.5|13917.8|13916.3|13920.1|13919|13916.6|13915.5|372
1628252100000|2021-08-06 12:15:00|13917.9|13916.4|13918.7|13917.2|13919|13917.8|13915.4|13914.3|360
1628252400000|2021-08-06 12:20:00|13918.3|13917.4|13915.8|13914.3|13918.3|13917.4|13914.4|13913.2|510
1628252700000|2021-08-06 12:25:00|13915.7|13914.2|13925.1|13914.1|13926.4|13916.8|13913.2|13911.6|779
1628253000000|2021-08-06 12:30:00|13926.1|13915.1|13914.4|13912.9|13930.4|13927.4|13896.5|13890.7|2388
1628253300000|2021-08-06 12:35:00|13914.3|13912.8|13917.4|13915.9|13927.8|13926.3|13911.2|13909.7|1525
1628253600000|2021-08-06 12:40:00|13917.3|13915.8|13909|13908.1|13919.4|13917.9|13904.8|13903.3|1462
1628253900000|2021-08-06 12:45:00|13908.9|13908|13909.2|13907.7|13917.8|13916.3|13906.9|13905.4|1193
1628254200000|2021-08-06 12:50:00|13909.3|13907.8|13906.1|13904.6|13909.9|13908.4|13901.8|13900.3|1193
1628254500000|2021-08-06 12:55:00|13905.9|13904.4|13902.9|13901.4|13909.3|13907.8|13901.9|13900.6|1012
1628254800000|2021-08-06 13:00:00|13903|13901.5|13897.2|13895.7|13903.1|13901.6|13891.9|13890.6|1273
1628255100000|2021-08-06 13:05:00|13897|13895.5|13895.1|13893.6|13899.4|13897.9|13893.6|13892.5|1014
1628255400000|2021-08-06 13:10:00|13895.2|13893.7|13897.4|13895.9|13897.6|13896.3|13890.9|13889.7|956
1628255700000|2021-08-06 13:15:00|13897.3|13895.8|13893.4|13891.9|13897.3|13896|13890.8|13889.4|873
1628256000000|2021-08-06 13:20:00|13893.3|13892.4|13900|13898.5|13900|13898.8|13891.6|13890.2|615
1628256300000|2021-08-06 13:25:00|13900.2|13898.7|13898.7|13897.2|13900.7|13899.2|13897.2|13896.1|789
1628256600000|2021-08-06 13:30:00|13898.8|13897.3|13905.1|13903.6|13908|13906.9|13897.6|13896.7|983
1628256900000|2021-08-06 13:35:00|13904.8|13903.9|13897.8|13896.9|13904.8|13903.9|13895.9|13894.7|885
1628257200000|2021-08-06 13:40:00|13897.9|13897|13901.2|13899.7|13905.1|13903.9|13895.8|13894.8|848
1628257500000|2021-08-06 13:45:00|13900.9|13900|13888.9|13887.4|13901.3|13900|13886.3|13885.1|944
1628257800000|2021-08-06 13:50:00|13888.6|13887.1|13890|13889.1|13890.5|13889.4|13884|13882.7|717
1628258100000|2021-08-06 13:55:00|13890.2|13889.3|13888.2|13886.7|13891.8|13890.9|13887.7|13886.5|686
1628258400000|2021-08-06 14:00:00|13888.4|13886.9|13881.1|13880.2|13888.6|13887.4|13879.8|13878.7|969
1628258700000|2021-08-06 14:05:00|13881|13880.1|13884.7|13883.2|13886.4|13885.3|13879.5|13878.6|811
1628259000000|2021-08-06 14:10:00|13884.6|13883.1|13881.6|13880.1|13886.3|13885.1|13881.1|13879.6|521
1628259300000|2021-08-06 14:15:00|13881.8|13880.3|13880.6|13879.7|13882|13880.5|13876.8|13875.9|575
1628259600000|2021-08-06 14:20:00|13880.7|13879.8|13874.7|13873.8|13881.4|13880.1|13871.1|13869.6|719
1628259900000|2021-08-06 14:25:00|13874.8|13873.3|13877|13876.1|13877.8|13876.9|13871.7|13870.6|585
1628260200000|2021-08-06 14:30:00|13876.9|13876|13881.5|13880|13882.2|13881|13875.8|13874.4|588
1628260500000|2021-08-06 14:35:00|13881.6|13880.1|13876|13875.1|13881.6|13880.2|13875.4|13874.2|543
1628260800000|2021-08-06 14:40:00|13876.1|13875.2|13880.6|13879.7|13880.7|13879.8|13875.8|13874.4|483
1628261100000|2021-08-06 14:45:00|13880.7|13879.8|13873.4|13871.9|13880.9|13879.8|13873.3|13871.8|621
1628261400000|2021-08-06 14:50:00|13873.3|13871.8|13869.7|13868.2|13874|13873|13866.9|13865.8|637
1628261700000|2021-08-06 14:55:00|13869.5|13868|13869|13867.5|13869.6|13868.5|13863.7|13862.5|925
1628262000000|2021-08-06 15:00:00|13867.9|13867|13868.1|13866.6|13869.4|13868.2|13864.8|13863.9|857
1628262300000|2021-08-06 15:05:00|13868|13866.5|13865.9|13865|13868|13866.5|13863.6|13862.4|560
1628262600000|2021-08-06 15:10:00|13866.3|13864.8|13864.9|13864|13867|13865.9|13863|13861.6|570
1628262900000|2021-08-06 15:15:00|13865.2|13863.7|13862.4|13860.9|13865.7|13864.5|13861.8|13860.6|479
1628263200000|2021-08-06 15:20:00|13862.3|13860.8|13866.7|13865.8|13870.7|13869.7|13862.2|13860.8|493
1628263500000|2021-08-06 15:25:00|13866.8|13865.9|13867|13866.1|13869.2|13867.9|13865.7|13864.8|427
1628263800000|2021-08-06 15:30:00|13867.1|13866.2|13871.9|13870.4|13872.2|13871|13865.5|13864.5|538
1628264100000|2021-08-06 15:35:00|13871.8|13870.3|13870.7|13869.8|13874.2|13873.1|13868.8|13867.9|583
1628264400000|2021-08-06 15:40:00|13870.6|13869.7|13869|13867.5|13872.1|13870.9|13868.6|13867.3|427
1628264700000|2021-08-06 15:45:00|13868.9|13868|13867.5|13866.6|13870|13868.7|13865.5|13864.2|402
1628265000000|2021-08-06 15:50:00|13867.7|13866.8|13871|13870.1|13871.1|13870.1|13865.6|13864.5|370
1628265300000|2021-08-06 15:55:00|13871.4|13869.9|13871.8|13870.9|13873.4|13872.3|13869.8|13868.8|433
1628265600000|2021-08-06 16:00:00|13871.7|13870.8|13872.9|13871.4|13872.9|13871.8|13870.5|13869.3|326
1628265900000|2021-08-06 16:05:00|13872.4|13871.5|13868.7|13867.8|13872.5|13871.5|13868.5|13867.6|202
1628266200000|2021-08-06 16:10:00|13869.1|13868.2|13867.9|13867|13870.1|13869|13867|13865.7|303
1628266500000|2021-08-06 16:15:00|13868|13867.1|13867.9|13867|13869.7|13868.7|13867.2|13866.1|294
1628266800000|2021-08-06 16:20:00|13868.2|13867.3|13870.8|13869.9|13871.3|13870.2|13867.8|13866.7|299
1628267100000|2021-08-06 16:25:00|13870.9|13870|13870.4|13869.5|13872|13871.1|13870|13868.7|302
1628267400000|2021-08-06 16:30:00|13870.3|13869.4|13871.9|13871|13872.2|13871|13869.4|13868.5|338
1628267700000|2021-08-06 16:35:00|13871.8|13870.9|13870.8|13869.9|13872.2|13871.2|13869.2|13868.3|262
1628268000000|2021-08-06 16:40:00|13870.3|13869.4|13871.2|13870.3|13873.2|13872|13870|13869.1|211
1628268300000|2021-08-06 16:45:00|13871.1|13870.2|13869|13868.1|13871.1|13870.2|13868.7|13867.6|216
1628268600000|2021-08-06 16:50:00|13868.9|13868|13869|13868.1|13869.5|13868.3|13867.9|13866.5|189
1628268900000|2021-08-06 16:55:00|13869.1|13868.2|13866.3|13865.4|13869.1|13868.2|13865.3|13864.2|324
1628269200000|2021-08-06 17:00:00|13866.4|13865.5|13868|13866.5|13868.3|13866.8|13865.5|13864.2|275
1628269500000|2021-08-06 17:05:00|13867.9|13866.4|13867.3|13865.8|13868|13866.5|13866.9|13865.8|114
1628269800000|2021-08-06 17:10:00|13867.4|13865.9|13874.3|13872.8|13874.3|13873.2|13867.1|13865.8|209
1628270100000|2021-08-06 17:15:00|13874.1|13873.2|13874.9|13874|13876.1|13875|13872.8|13871.5|293
1628270400000|2021-08-06 17:20:00|13874.8|13873.9|13871.7|13870.8|13875.6|13874.7|13871.7|13870.6|270
1628270700000|2021-08-06 17:25:00|13871.6|13870.7|13873.8|13872.9|13874.6|13873.4|13871.6|13870.4|271
1628271000000|2021-08-06 17:30:00|13874|13872.5|13873.1|13872.2|13875.4|13874.2|13872.7|13871.6|249
1628271300000|2021-08-06 17:35:00|13873.2|13872.3|13874.9|13874|13875.4|13874.3|13872.9|13871.7|183
1628271600000|2021-08-06 17:40:00|13874.8|13873.9|13874|13873.1|13875.1|13874.2|13873|13871.9|157
1628271900000|2021-08-06 17:45:00|13874.2|13873.3|13874|13873.1|13875.1|13874.2|13873.7|13872.6|125
1628272200000|2021-08-06 17:50:00|13874.3|13872.8|13875.2|13874.3|13875.5|13874.3|13873.8|13872.6|137
1628272500000|2021-08-06 17:55:00|13875.1|13874.2|13875.6|13874.1|13876.1|13874.8|13874|13873.1|184
1628272800000|2021-08-06 18:00:00|13875.5|13874|13877.2|13875.7|13877.3|13875.8|13873.9|13872.7|184
1628273100000|2021-08-06 18:05:00|13877.1|13875.6|13877.1|13876.2|13878.5|13877.6|13877|13875.6|167
1628273400000|2021-08-06 18:10:00|13877.2|13876.3|13875.1|13873.6|13878.6|13877.3|13874.7|13873.6|215
1628273700000|2021-08-06 18:15:00|13875.2|13873.7|13876|13874.5|13876.3|13875.2|13875|13873.7|129
1628274000000|2021-08-06 18:20:00|13875.9|13874.4|13875.2|13873.7|13876|13874.5|13873.9|13872.7|174
1628274300000|2021-08-06 18:25:00|13875.3|13873.8|13875.2|13873.7|13876.2|13874.9|13873.9|13872.7|218
1628274600000|2021-08-06 18:30:00|13875|13874.1|13876.2|13874.7|13876.6|13875.4|13874.7|13873.4|196
1628274900000|2021-08-06 18:35:00|13876.1|13874.6|13876|13875.1|13876.7|13875.4|13874.8|13873.5|180
1628275200000|2021-08-06 18:40:00|13876.2|13874.7|13876|13875.1|13876.4|13875.4|13875.2|13874|189
1628275500000|2021-08-06 18:45:00|13875.9|13875|13874.2|13873.3|13876.6|13875.4|13874.1|13873.2|273
1628275800000|2021-08-06 18:50:00|13874.1|13873.2|13874.7|13873.8|13876.1|13875.2|13873.7|13872.8|250
1628276100000|2021-08-06 18:55:00|13874.8|13873.9|13874.2|13873.3|13878.4|13877.4|13874.2|13872.7|386
1628276400000|2021-08-06 19:00:00|13874.4|13872.9|13878.5|13877|13878.5|13877.3|13873.7|13872.5|322
1628276700000|2021-08-06 19:05:00|13878.4|13876.9|13880.7|13879.2|13881.3|13879.8|13878.1|13876.9|288
1628277000000|2021-08-06 19:10:00|13880.8|13879.3|13881.3|13879.8|13882.4|13881.3|13880.6|13879.1|263
1628277300000|2021-08-06 19:15:00|13881.4|13879.9|13879.9|13879|13881.5|13880.3|13879.8|13878.4|224
1628277600000|2021-08-06 19:20:00|13880.2|13878.7|13879.7|13878.2|13881.2|13879.7|13878.6|13877.3|190
1628277900000|2021-08-06 19:25:00|13879.8|13878.3|13880|13878.5|13880|13878.5|13877.4|13876|203
1628278200000|2021-08-06 19:30:00|13879.9|13878.4|13879.2|13877.7|13880|13878.5|13877.6|13876.1|161
1628278500000|2021-08-06 19:35:00|13879.3|13877.8|13879.2|13877.7|13879.6|13878.4|13878.9|13877.4|166
1628278800000|2021-08-06 19:40:00|13879.3|13877.8|13876.9|13875.4|13880.1|13878.6|13876.1|13874.8|179
1628279100000|2021-08-06 19:45:00|13876.7|13875.2|13875.6|13874.1|13877|13875.5|13875|13873.5|209
1628279400000|2021-08-06 19:50:00|13875.3|13873.8|13878.3|13877.4|13879.5|13878.1|13874.9|13873.4|284
1628279700000|2021-08-06 19:55:00|13878.2|13877.3|13878.5|13877|13879.2|13878|13877.7|13876.2|338
1628280000000|2021-08-06 20:00:00|13878.4|13876.9|13878.5|13877|13878.7|13877.2|13875.8|13874.4|369
1628280300000|2021-08-06 20:05:00|13878.6|13877.1|13876.3|13874.8|13878.7|13877.2|13875.5|13874.3|229
1628280600000|2021-08-06 20:10:00|13876.4|13874.9|13878|13876.5|13878.1|13876.7|13876.1|13874.6|252
1628280900000|2021-08-06 20:15:00|13877.9|13876.4|13878|13876.5|13878.1|13876.6|13876.4|13875.2|158
1628281200000|2021-08-06 20:20:00|13878.5|13877|13880|13878.5|13880.3|13878.9|13878.1|13876.6|151
1628281500000|2021-08-06 20:25:00|13880.1|13878.6|13880|13878.5|13880.1|13878.6|13879.9|13878.4|74
1628281800000|2021-08-06 20:30:00|13879.9|13878.4|13878.9|13877.4|13880|13878.5|13876.2|13874.7|146
1628282100000|2021-08-06 20:35:00|13879|13877.5|13878.1|13876.6|13879|13877.5|13877.7|13876.2|191
1628282400000|2021-08-06 20:40:00|13878|13876.5|13877|13875.5|13881.7|13880.2|13875.7|13874.2|299
1628282700000|2021-08-06 20:45:00|13877.1|13875.6|13878.7|13877.2|13878.9|13877.4|13875.5|13874.3|275
1628283000000|2021-08-06 20:50:00|13878.6|13877.1|13875.8|13874.3|13878.7|13877.2|13874.2|13872.7|447
1628283300000|2021-08-06 20:55:00|13875.4|13873.9|13874.3|13872.8|13876.6|13875.1|13873.7|13872.2|337
1628452800000|2021-08-08 20:00:00|13891|13875|13889.1|13876.4|13891|13876.4|13889.1|13875|2
1628453100000|2021-08-08 20:05:00|13891|13875|13891|13875|13891|13875|13891|13875|1
1628453400000|2021-08-08 20:10:00|13887.6|13871.6|13889.1|13876.4|13891.5|13876.7|13887.6|13871.6|5
1628453700000|2021-08-08 20:15:00|13891|13875|13888.1|13872.1|13891|13875|13888.1|13872.1|2
1628454000000|2021-08-08 20:20:00|13891|13875|13891|13875|13891|13875|13891|13875|1
1628454300000|2021-08-08 20:25:00|13887.6|13871.6|13883.8|13868|13891.5|13875.5|13882.1|13866.1|18
1628454600000|2021-08-08 20:30:00|13883.9|13867.9|13883|13870.3|13885.1|13870.6|13883|13867.7|21
1628454900000|2021-08-08 20:35:00|13883.3|13868|13883|13868|13883.3|13870.6|13883|13868|4
1628455200000|2021-08-08 20:40:00|13885.1|13869.1|13882.4|13869.7|13885.1|13869.7|13882.4|13869.1|2
1628455500000|2021-08-08 20:45:00|13885.1|13869.1|13885.1|13869.1|13885.1|13869.1|13885.1|13869.1|1
1628455800000|2021-08-08 20:50:00|13884.2|13868.2|13885.1|13869.1|13885.1|13869.1|13884.2|13868.2|2
1628456100000|2021-08-08 20:55:00|13885|13869|13883.4|13870.7|13885|13870.7|13883|13868|4
1628456400000|2021-08-08 21:00:00|13885|13869|13882.6|13867.4|13886|13870.4|13880.7|13864.7|41
1628456700000|2021-08-08 21:05:00|13885.7|13869.7|13889.6|13873.6|13892.6|13878.5|13877.4|13861.4|138
1628457000000|2021-08-08 21:10:00|13889.8|13873.8|13890.3|13874.3|13891.1|13876.9|13879.6|13863.6|125
1628457300000|2021-08-08 21:15:00|13890.4|13875.8|13889.2|13873.2|13892|13877.5|13887.8|13871.8|112
1628457600000|2021-08-08 21:20:00|13888.6|13872.6|13888.4|13872.4|13889.2|13873.2|13887.4|13871.4|66
1628457900000|2021-08-08 21:25:00|13888.2|13872.2|13890.3|13874.3|13891|13876.3|13887.3|13871.7|76
1628458200000|2021-08-08 21:30:00|13890.2|13874.2|13884.3|13870.3|13891.4|13876|13884.3|13869.8|530
1628458500000|2021-08-08 21:35:00|13884.4|13870.2|13882.6|13870|13888.5|13872.5|13881.4|13868.7|268
1628458800000|2021-08-08 21:40:00|13883.1|13870.1|13889.5|13873.5|13889.5|13874.6|13882.1|13869.9|55
1628459100000|2021-08-08 21:45:00|13889.6|13873.6|13889.2|13873.2|13891.9|13875.9|13886.7|13871.6|161
1628459400000|2021-08-08 21:50:00|13889.3|13873.3|13886.8|13870.8|13895.2|13879.2|13882.4|13868.5|254
1628459700000|2021-08-08 21:55:00|13886.7|13870.7|13884.5|13870.4|13887.3|13874.4|13884.4|13869.2|86
1628460000000|2021-08-08 22:00:00|13884.4|13874.7|13872.5|13871|13891.9|13877.2|13871.3|13866.2|648
1628460300000|2021-08-08 22:05:00|13873.1|13871.6|13874|13872.5|13881.1|13874|13871.9|13866.5|407
1628460600000|2021-08-08 22:10:00|13874.1|13872.6|13872.8|13871.3|13880.9|13874.2|13872.5|13868.6|408
1628460900000|2021-08-08 22:15:00|13872.7|13871.2|13871.3|13869.8|13881.1|13872.8|13869.7|13864.7|340
1628461200000|2021-08-08 22:20:00|13871.4|13869.9|13870.5|13869|13875.9|13870.5|13867.3|13862.9|333
1628461500000|2021-08-08 22:25:00|13873.6|13866.3|13870.9|13869.4|13873.6|13869.9|13869.1|13866.3|520
1628461800000|2021-08-08 22:30:00|13871|13869.5|13871.3|13869.8|13871.7|13870.2|13869.3|13867.8|310
1628462100000|2021-08-08 22:35:00|13871.8|13870.3|13870.2|13868.7|13872.8|13871.3|13869.5|13868|349
1628462400000|2021-08-08 22:40:00|13870.1|13868.6|13869.6|13868.1|13871.1|13869.6|13869.1|13867.6|262
1628462700000|2021-08-08 22:45:00|13869.7|13868.2|13866.6|13865.1|13870.2|13868.7|13865.5|13864|457
1628463000000|2021-08-08 22:50:00|13866.4|13864.9|13864.8|13863.3|13867.1|13865.6|13862.1|13860.6|722
1628463300000|2021-08-08 22:55:00|13865|13863.5|13868.7|13867.2|13869.6|13868.1|13864.2|13862.7|812
1628463600000|2021-08-08 23:00:00|13868.5|13867|13867|13865.5|13869.9|13867.9|13864.7|13863.2|621
1628463900000|2021-08-08 23:05:00|13867.1|13865.6|13862.9|13861.4|13868.3|13866.1|13861.4|13859.5|650
1628464200000|2021-08-08 23:10:00|13863.4|13861.9|13863.4|13861.9|13865.3|13863.8|13860.6|13858.6|693
1628464500000|2021-08-08 23:15:00|13863.5|13862|13863.3|13861.8|13863.9|13862.2|13860.4|13858.6|552
1628464800000|2021-08-08 23:20:00|13863.4|13861.9|13862.2|13860.7|13863.4|13861.9|13860.8|13858.7|421
1628465100000|2021-08-08 23:25:00|13862.3|13860.8|13862.8|13861.3|13863|13861.4|13859|13857.5|448
1628465400000|2021-08-08 23:30:00|13862.9|13861.4|13863.5|13862|13864.5|13863|13862.5|13861|261
1628465700000|2021-08-08 23:35:00|13863.7|13862.2|13862.3|13860.8|13864.5|13863|13860.5|13859|261
1628466000000|2021-08-08 23:40:00|13862.2|13860.7|13865.9|13864.4|13866.5|13865|13862.2|13860.7|344
1628466300000|2021-08-08 23:45:00|13865.8|13864.3|13865.8|13864.3|13866.2|13865|13864.1|13862.6|255
1628466600000|2021-08-08 23:50:00|13865.9|13864.4|13869|13867.5|13873.2|13867.5|13865.6|13863.1|545
1628466900000|2021-08-08 23:55:00|13869.3|13867|13867.7|13866.2|13874.5|13869|13865.7|13862.7|730
1628467200000|2021-08-09 00:00:00|13867.5|13866|13862.3|13860.8|13871.1|13868|13860.5|13858.6|769
1628467500000|2021-08-09 00:05:00|13862.1|13860.6|13862.5|13861.6|13863.5|13862|13861.1|13859.6|701
1628467800000|2021-08-09 00:10:00|13863.2|13861.7|13862.2|13860.7|13867.9|13865|13862|13859.7|420
1628468100000|2021-08-09 00:15:00|13862.3|13860.8|13857.4|13855.9|13862.5|13861|13855.8|13854.3|535
1628468400000|2021-08-09 00:20:00|13858|13856.5|13859.4|13857.9|13860.8|13859.3|13857.2|13855.7|283
1628468700000|2021-08-09 00:25:00|13859.5|13858|13860.1|13858.6|13861.6|13860.1|13858.5|13857|330
1628469000000|2021-08-09 00:30:00|13860.2|13858.7|13862.2|13860.7|13862.4|13860.9|13859.8|13858.4|329
1628469300000|2021-08-09 00:35:00|13862.1|13860.6|13859.1|13857.6|13863.4|13862|13859|13857.5|235
1628469600000|2021-08-09 00:40:00|13859.2|13857.7|13861.2|13859.7|13861.5|13860|13858.1|13856.6|263
1628469900000|2021-08-09 00:45:00|13861.1|13859.6|13861.2|13859.7|13861.5|13860|13859.8|13858.3|283
1628470200000|2021-08-09 00:50:00|13861.1|13859.6|13862.1|13860.6|13863.1|13861.6|13861|13859.5|219
1628470500000|2021-08-09 00:55:00|13862|13860.5|13861.5|13860|13864.3|13862.8|13860|13858.5|290
1628470800000|2021-08-09 01:00:00|13861.6|13860.1|13865.3|13863.8|13866.6|13865.1|13861.5|13860|472
1628471100000|2021-08-09 01:05:00|13865.4|13863.9|13862.6|13861.1|13865.6|13864.4|13862.4|13860.9|354
1628471400000|2021-08-09 01:10:00|13862.5|13861|13863.6|13862.1|13867.3|13865.8|13862.5|13861|320
1628471700000|2021-08-09 01:15:00|13863.4|13861.9|13864.2|13862.7|13866.2|13864.9|13862.3|13860.8|347
1628472000000|2021-08-09 01:20:00|13864.3|13862.8|13863.9|13862.4|13866|13864.5|13863.1|13861.6|226
1628472300000|2021-08-09 01:25:00|13863.8|13862.3|13863.7|13862.2|13864.7|13863.3|13862.6|13861.1|243
1628472600000|2021-08-09 01:30:00|13863.6|13862.1|13865.4|13863.9|13865.9|13864.4|13861.1|13859.6|324
1628472900000|2021-08-09 01:35:00|13865.3|13863.8|13865.4|13863.9|13867.2|13866|13864.8|13863.3|342
1628473200000|2021-08-09 01:40:00|13865.3|13863.8|13867.6|13866.1|13868.8|13867.3|13864.9|13863.6|320
1628473500000|2021-08-09 01:45:00|13867.7|13866.2|13867.6|13866.1|13869.2|13868|13866.7|13865.4|282
1628473800000|2021-08-09 01:50:00|13867.5|13866|13863.1|13861.6|13868.5|13867.4|13862.4|13860.9|322
1628474100000|2021-08-09 01:55:00|13863.2|13861.7|13858.4|13856.9|13863.5|13862|13857.1|13855.6|479
1628474400000|2021-08-09 02:00:00|13858.3|13856.8|13861.3|13859.8|13862.3|13860.8|13858.1|13856.6|366
1628474700000|2021-08-09 02:05:00|13861.4|13859.9|13862.2|13860.7|13864.6|13863.1|13861.2|13859.7|328
1628475000000|2021-08-09 02:10:00|13862.1|13860.6|13865.4|13863.9|13865.4|13864.2|13862|13860.5|257
1628475300000|2021-08-09 02:15:00|13865.1|13864.2|13868.7|13867.2|13868.7|13867.2|13865|13863.8|294
1628475600000|2021-08-09 02:20:00|13868.6|13867.1|13866.5|13865|13868.6|13867.1|13865.1|13863.7|167
1628475900000|2021-08-09 02:25:00|13866.6|13865.1|13867.3|13865.8|13868.3|13866.8|13865.3|13863.8|170
1628476200000|2021-08-09 02:30:00|13867.4|13865.9|13868.5|13867|13868.6|13867.1|13866.1|13864.6|213
1628476500000|2021-08-09 02:35:00|13868.6|13867.1|13868.9|13867.4|13868.9|13867.4|13867.1|13865.6|162
1628476800000|2021-08-09 02:40:00|13868.8|13867.3|13866.3|13864.8|13868.9|13867.4|13865.3|13863.8|164
1628477100000|2021-08-09 02:45:00|13866|13864.5|13866.9|13865.4|13867.4|13865.9|13865|13863.5|188
1628477400000|2021-08-09 02:50:00|13867|13865.5|13866.3|13864.8|13867.1|13865.6|13864.8|13863.6|162
1628477700000|2021-08-09 02:55:00|13866.4|13864.9|13866.7|13865.2|13867.7|13866.6|13866.1|13864.8|174
1628478000000|2021-08-09 03:00:00|13866.4|13865.5|13868.5|13867|13868.8|13867.5|13865.8|13864.6|236
1628478300000|2021-08-09 03:05:00|13868.6|13867.1|13870|13868.5|13870.1|13868.6|13867.8|13866.6|155
1628478600000|2021-08-09 03:10:00|13869.9|13868.4|13869.3|13867.8|13870.2|13868.8|13868.8|13867.6|147
1628478900000|2021-08-09 03:15:00|13869.4|13867.9|13867.1|13865.6|13869.5|13868.3|13866.4|13865.2|177
1628479200000|2021-08-09 03:20:00|13867.2|13865.7|13867.6|13866.1|13867.9|13866.5|13866.9|13865.6|125
1628479500000|2021-08-09 03:25:00|13867.7|13866.2|13865.8|13864.9|13868.5|13867|13865.6|13864.6|165
1628479800000|2021-08-09 03:30:00|13865.7|13864.8|13868.4|13866.9|13868.5|13867|13865.6|13864.5|143
1628480100000|2021-08-09 03:35:00|13868.3|13866.8|13867.4|13865.9|13869|13867.8|13867.3|13865.8|124
1628480400000|2021-08-09 03:40:00|13867.3|13865.8|13867.7|13866.2|13867.9|13866.4|13866.2|13864.7|109
1628480700000|2021-08-09 03:45:00|13867.6|13866.1|13868.6|13867.1|13869.2|13867.8|13867.2|13865.8|153
1628481000000|2021-08-09 03:50:00|13868.5|13867|13869.7|13868.2|13870.2|13868.8|13868.5|13867|99
1628481300000|2021-08-09 03:55:00|13869.5|13868|13869.6|13868.1|13869.7|13868.2|13868.8|13867.5|72
1628481600000|2021-08-09 04:00:00|13869.5|13868|13870.1|13868.6|13870.2|13868.9|13869.1|13867.6|115
1628481900000|2021-08-09 04:05:00|13870|13868.5|13868.7|13867.2|13870.1|13868.9|13868|13866.5|135
1628482200000|2021-08-09 04:10:00|13868.6|13867.1|13870.2|13868.7|13870.2|13869|13868.1|13866.9|156
1628482500000|2021-08-09 04:15:00|13870.1|13868.6|13869.3|13867.8|13870.3|13868.9|13869.3|13867.8|117
1628482800000|2021-08-09 04:20:00|13869.4|13867.9|13869.5|13868|13869.7|13868.2|13868.6|13867.3|131
1628483100000|2021-08-09 04:25:00|13869.3|13867.8|13868.6|13867.1|13869.3|13868|13868.1|13866.6|123
1628483400000|2021-08-09 04:30:00|13868.7|13867.2|13870.3|13868.8|13870.4|13869|13868.7|13867.2|77
1628483700000|2021-08-09 04:35:00|13870.2|13868.7|13869.8|13868.9|13871.2|13869.9|13869.5|13868.4|103
1628484000000|2021-08-09 04:40:00|13869.9|13869|13870.5|13869|13870.7|13869.3|13869.6|13868.4|112
1628484300000|2021-08-09 04:45:00|13870.4|13868.9|13870.1|13868.6|13870.5|13869|13868.7|13867.5|147
1628484600000|2021-08-09 04:50:00|13870|13868.5|13869.3|13867.8|13870.1|13868.9|13868.7|13867.5|85
1628484900000|2021-08-09 04:55:00|13869.2|13867.7|13871.2|13869.7|13871.6|13870.1|13869.1|13867.7|195
1628485200000|2021-08-09 05:00:00|13871.1|13869.6|13869.3|13867.8|13871.2|13869.7|13868.7|13867.5|210
1628485500000|2021-08-09 05:05:00|13869.2|13867.7|13871.2|13869.7|13871.3|13870.1|13869.2|13867.7|140
1628485800000|2021-08-09 05:10:00|13871.1|13869.6|13870.9|13870|13872|13870.9|13870.6|13869.3|132
1628486100000|2021-08-09 05:15:00|13870.8|13869.9|13871.3|13869.8|13871.7|13870.3|13869.9|13868.5|163
1628486400000|2021-08-09 05:20:00|13871.2|13869.7|13870.7|13869.8|13871.5|13870.6|13869.9|13868.7|212
1628486700000|2021-08-09 05:25:00|13870.8|13869.9|13872.8|13871.3|13874.3|13872.8|13870.7|13869.6|219
1628487000000|2021-08-09 05:30:00|13872.6|13871.1|13872.1|13870.6|13873.6|13872.3|13871.3|13870.2|262
1628487300000|2021-08-09 05:35:00|13872|13870.5|13872.8|13871.3|13873.9|13872.6|13870.5|13869|272
1628487600000|2021-08-09 05:40:00|13873|13871.5|13872.5|13871|13874|13872.7|13871.9|13870.7|198
1628487900000|2021-08-09 05:45:00|13872.4|13870.9|13872.3|13870.8|13873.1|13871.6|13871.7|13870.2|208
1628488200000|2021-08-09 05:50:00|13872.2|13870.7|13870.8|13869.9|13872.3|13871|13870.6|13869.6|119
1628488500000|2021-08-09 05:55:00|13870.7|13869.8|13867.9|13866.4|13871.4|13870.2|13867.6|13866.3|320
1628488800000|2021-08-09 06:00:00|13868.1|13866.6|13870.4|13868.9|13870.7|13869.4|13865.6|13864.2|511
1628489100000|2021-08-09 06:05:00|13870.1|13869.2|13878.9|13878|13879.2|13878.2|13870.1|13869|408
1628489400000|2021-08-09 06:10:00|13879|13878.1|13876.8|13875.3|13879.8|13878.6|13875|13873.7|309
1628489700000|2021-08-09 06:15:00|13876.7|13875.2|13877|13876.1|13881.4|13880.2|13875.6|13874.6|365
1628490000000|2021-08-09 06:20:00|13876.9|13876|13881.9|13880.4|13882.5|13881|13876.8|13875.4|409
1628490300000|2021-08-09 06:25:00|13881.8|13880.3|13883|13882.1|13885.3|13884.1|13881|13879.5|429
1628490600000|2021-08-09 06:30:00|13882.9|13882|13886.9|13885.4|13889.8|13888.9|13882|13880.5|528
1628490900000|2021-08-09 06:35:00|13887|13885.5|13888.2|13887.3|13890.2|13889.2|13885|13883.8|351
1628491200000|2021-08-09 06:40:00|13888.5|13887|13885.9|13884.4|13889.1|13887.8|13885.5|13884|437
1628491500000|2021-08-09 06:45:00|13886|13884.5|13882.8|13881.9|13886|13884.5|13882.2|13881|483
1628491800000|2021-08-09 06:50:00|13882.9|13882|13882.9|13881.4|13883.7|13882.5|13880.6|13879.6|411
1628492100000|2021-08-09 06:55:00|13882.6|13881.7|13880.9|13880|13883.4|13882.3|13879.7|13878.5|398
1628492400000|2021-08-09 07:00:00|13880.8|13879.9|13881.7|13880.8|13891.2|13889.7|13878.5|13877.5|693
1628492700000|2021-08-09 07:05:00|13881.6|13880.7|13877.7|13876.8|13882.5|13881.4|13874.9|13873.5|586
1628493000000|2021-08-09 07:10:00|13877.8|13876.9|13873.1|13871.6|13878.2|13877|13871.8|13870.6|462
1628493300000|2021-08-09 07:15:00|13873|13871.5|13875|13873.5|13875|13873.5|13870.6|13869.3|417
1628493600000|2021-08-09 07:20:00|13874.9|13873.4|13875|13873.5|13877.2|13876|13871.3|13870.3|566
1628493900000|2021-08-09 07:25:00|13875.1|13873.6|13878.2|13876.7|13878.4|13877.1|13872.9|13871.7|585
1628494200000|2021-08-09 07:30:00|13878.1|13876.6|13876.6|13875.7|13878.3|13877|13874.3|13873.1|463
1628494500000|2021-08-09 07:35:00|13876.8|13875.3|13876.9|13876|13879.4|13878.2|13875.9|13874.5|454
1628494800000|2021-08-09 07:40:00|13877|13876.1|13879.2|13877.7|13880.1|13879.2|13876.4|13875.3|389
1628495100000|2021-08-09 07:45:00|13879.3|13877.8|13877.2|13875.7|13881.2|13880|13876.9|13875.6|381
1628495400000|2021-08-09 07:50:00|13877.1|13875.6|13870.9|13870|13877.4|13876.1|13870.8|13869.6|361
1628495700000|2021-08-09 07:55:00|13870.8|13869.9|13866.2|13864.7|13873|13871.8|13865.6|13864.4|454
1628496000000|2021-08-09 08:00:00|13866.1|13864.6|13865.4|13863.9|13866.2|13864.7|13860.1|13858.6|492
1628496300000|2021-08-09 08:05:00|13865.3|13863.8|13857.1|13855.6|13866.3|13864.8|13852.9|13851.1|540
1628496600000|2021-08-09 08:10:00|13857.2|13855.7|13854.4|13852.9|13858.2|13856.7|13852.6|13851.1|657
1628496900000|2021-08-09 08:15:00|13854.7|13853.2|13854.6|13853.1|13856.5|13855|13851.2|13849.8|473
1628497200000|2021-08-09 08:20:00|13854.7|13853.2|13858.1|13856.6|13858.5|13857|13854|13852.5|497
1628497500000|2021-08-09 08:25:00|13857.9|13856.4|13862.6|13861.1|13863.6|13862.4|13857.2|13856|513
1628497800000|2021-08-09 08:30:00|13862.5|13861|13862.9|13862|13864.2|13862.8|13859|13858|470
1628498100000|2021-08-09 08:35:00|13863.1|13862.2|13865.1|13863.6|13866.1|13864.9|13862.9|13861.7|486
1628498400000|2021-08-09 08:40:00|13865.2|13863.7|13861.4|13860.5|13865.6|13864.3|13861.2|13860.1|434
1628498700000|2021-08-09 08:45:00|13861.5|13860.6|13860.9|13859.4|13864.5|13863.5|13858.8|13857.6|543
1628499000000|2021-08-09 08:50:00|13860.8|13859.3|13858.2|13856.7|13861.3|13860.2|13857.5|13856.3|606
1628499300000|2021-08-09 08:55:00|13858.1|13856.6|13858.4|13856.9|13862.4|13861.2|13858|13856.6|381
1628499600000|2021-08-09 09:00:00|13858.3|13856.8|13859.4|13858.5|13859.8|13858.9|13856.4|13855.3|290
1628499900000|2021-08-09 09:05:00|13859.8|13858.3|13874.1|13872.6|13874.2|13873|13859.3|13858.1|489
1628500200000|2021-08-09 09:10:00|13874|13872.5|13876.8|13875.9|13880.2|13878.7|13873|13871.7|620
1628500500000|2021-08-09 09:15:00|13877.3|13875.8|13883.7|13882.2|13885.9|13884.4|13876.3|13874.8|596
1628500800000|2021-08-09 09:20:00|13883.8|13882.3|13887.2|13885.7|13888.2|13886.8|13882.4|13881|561
1628501100000|2021-08-09 09:25:00|13887.1|13885.6|13892.5|13891|13895.4|13893.9|13886.2|13884.8|639
1628501400000|2021-08-09 09:30:00|13892.1|13890.6|13888.2|13886.7|13893.1|13891.6|13887.8|13886.3|536
1628501700000|2021-08-09 09:35:00|13888.3|13886.8|13891|13889.5|13891.2|13889.8|13888.2|13886.7|427
1628502000000|2021-08-09 09:40:00|13891.1|13889.6|13890|13888.5|13891.1|13889.6|13887.4|13886.2|402
1628502300000|2021-08-09 09:45:00|13890.1|13888.6|13890.5|13889.6|13893.3|13891.8|13888.8|13887.4|460
1628502600000|2021-08-09 09:50:00|13890.6|13889.7|13892.9|13891.4|13893.1|13891.7|13888.6|13887.4|459
1628502900000|2021-08-09 09:55:00|13893|13891.5|13892.4|13890.9|13893.4|13892.1|13889.5|13888|479
1628503200000|2021-08-09 10:00:00|13892|13890.5|13888.7|13887.8|13893.4|13892.2|13888.3|13886.8|468
1628503500000|2021-08-09 10:05:00|13889|13887.5|13885.9|13885|13889.2|13887.7|13885.9|13885|269
1628503800000|2021-08-09 10:10:00|13886.3|13884.8|13889.9|13889|13890.2|13889.1|13885.7|13884.6|307
1628504100000|2021-08-09 10:15:00|13889.8|13888.9|13885.1|13883.6|13890.4|13889.1|13884.4|13883.3|461
1628504400000|2021-08-09 10:20:00|13885|13883.5|13886.8|13885.9|13890.2|13888.8|13885|13883.5|380
1628504700000|2021-08-09 10:25:00|13886.7|13885.8|13884.6|13883.7|13888.5|13887.6|13884.5|13883|370
1628505000000|2021-08-09 10:30:00|13884.5|13883.6|13883.8|13882.3|13886.3|13885|13883|13881.5|409
1628505300000|2021-08-09 10:35:00|13883.7|13882.2|13886.3|13885.4|13886.4|13885.5|13882.5|13881|351
1628505600000|2021-08-09 10:40:00|13886.6|13885.1|13885.8|13884.9|13887.3|13886.2|13885.1|13883.6|303
1628505900000|2021-08-09 10:45:00|13885.9|13885|13886.1|13885.2|13887.4|13886.1|13885.2|13884.3|257
1628506200000|2021-08-09 10:50:00|13886.3|13885.4|13888.1|13886.6|13891.6|13890.4|13886.3|13885.3|526
1628506500000|2021-08-09 10:55:00|13888|13886.5|13879.8|13878.9|13888.9|13887.7|13879.5|13878.4|621
1628506800000|2021-08-09 11:00:00|13879.9|13879|13886.1|13885.2|13886.4|13885.3|13878.7|13877.8|551
1628507100000|2021-08-09 11:05:00|13886|13885.1|13888|13886.5|13888.4|13887.1|13882.3|13881|303
1628507400000|2021-08-09 11:10:00|13888.2|13886.7|13882.8|13881.3|13888.2|13887.1|13879.7|13878.2|413
1628507700000|2021-08-09 11:15:00|13882.9|13881.4|13883.1|13881.6|13885.9|13884.7|13881.6|13880.5|464
1628508000000|2021-08-09 11:20:00|13883|13882.1|13886.4|13884.9|13889.1|13887.9|13883|13881.7|372
1628508300000|2021-08-09 11:25:00|13886.3|13884.8|13888.9|13887.4|13889.2|13888|13886.3|13884.8|302
1628508600000|2021-08-09 11:30:00|13889|13887.5|13885|13883.5|13889.7|13888.5|13883.1|13882|457
1628508900000|2021-08-09 11:35:00|13884.9|13883.4|13881.9|13880.4|13888.9|13887.5|13881.5|13880.4|529
1628509200000|2021-08-09 11:40:00|13882|13880.5|13876.2|13874.7|13882.2|13881.1|13875.7|13874.4|399
1628509500000|2021-08-09 11:45:00|13876.1|13874.6|13874.1|13872.6|13878.5|13877.3|13872.6|13871.4|460
1628509800000|2021-08-09 11:50:00|13874.2|13872.7|13870.8|13869.9|13878.3|13877.1|13870.7|13869.4|438
1628510100000|2021-08-09 11:55:00|13870.4|13869.5|13875.8|13874.3|13878.8|13877.6|13870|13868.8|535
1628510400000|2021-08-09 12:00:00|13875.9|13874.4|13878.4|13877.5|13881.5|13880.4|13874.3|13873.4|531
1628510700000|2021-08-09 12:05:00|13878.1|13877.2|13875.7|13874.8|13880|13879|13875.7|13874.4|329
1628511000000|2021-08-09 12:10:00|13875.6|13874.7|13877.8|13876.9|13879.3|13878.1|13874.6|13873.4|387
1628511300000|2021-08-09 12:15:00|13877.9|13877|13874.8|13873.3|13878|13877.1|13873.7|13872.3|517
1628511600000|2021-08-09 12:20:00|13874.4|13872.9|13878.4|13876.9|13879.4|13878.4|13873.5|13872.1|592
1628511900000|2021-08-09 12:25:00|13878.2|13876.7|13879.1|13878.2|13881.4|13880.5|13876.9|13875.7|512
1628512200000|2021-08-09 12:30:00|13879.2|13878.3|13879.5|13878.6|13883.5|13882.3|13878.6|13877.4|494
1628512500000|2021-08-09 12:35:00|13879.4|13878.5|13880.8|13879.9|13882|13880.9|13877.7|13876.5|524
1628512800000|2021-08-09 12:40:00|13881|13879.5|13884.2|13882.7|13884.3|13883.1|13880.8|13879.4|390
1628513100000|2021-08-09 12:45:00|13884.3|13882.8|13880.1|13879.2|13886.5|13885.2|13879.1|13878.2|489
1628513400000|2021-08-09 12:50:00|13880|13879.1|13879|13878.1|13883.8|13882.6|13878.7|13877.6|480
1628513700000|2021-08-09 12:55:00|13879.1|13878.2|13884.1|13882.6|13884.6|13883.3|13878.6|13877.4|579
1628514000000|2021-08-09 13:00:00|13884|13882.5|13882.4|13881.5|13890.3|13889|13882.4|13881.3|746
1628514300000|2021-08-09 13:05:00|13882.5|13881.6|13884.7|13883.2|13884.9|13883.4|13878.1|13876.8|561
1628514600000|2021-08-09 13:10:00|13884.8|13883.3|13882.5|13881.6|13885.1|13884.2|13880.4|13879.2|573
1628514900000|2021-08-09 13:15:00|13883|13881.5|13874.8|13873.9|13884.3|13882.9|13874.4|13873.2|682
1628515200000|2021-08-09 13:20:00|13874.9|13874|13875.2|13873.7|13875.8|13874.9|13872|13870.8|505
1628515500000|2021-08-09 13:25:00|13875.1|13873.6|13873.4|13871.9|13876.4|13875.1|13872.4|13871.3|444
1628515800000|2021-08-09 13:30:00|13873.3|13871.8|13871.6|13870.1|13877.3|13876.2|13870|13868.7|916
1628516100000|2021-08-09 13:35:00|13870.8|13869.3|13872|13871.1|13874.3|13873.3|13867|13865.9|894
1628516400000|2021-08-09 13:40:00|13872.1|13871.2|13874.1|13873.2|13874.8|13873.5|13870.1|13869|744
1628516700000|2021-08-09 13:45:00|13874.3|13873.4|13874.8|13873.9|13878.8|13877.7|13873.1|13871.7|779
1628517000000|2021-08-09 13:50:00|13874.9|13874|13869.7|13868.8|13877.6|13876.5|13869.4|13868.1|677
1628517300000|2021-08-09 13:55:00|13869.9|13869|13869.4|13867.9|13872.5|13871.3|13867|13865.9|678
1628517600000|2021-08-09 14:00:00|13869.5|13868|13866.5|13865|13871.3|13869.9|13864|13862.8|847
1628517900000|2021-08-09 14:05:00|13866.6|13865.1|13864.1|13863.2|13869.6|13868.4|13864.1|13863.2|614
1628518200000|2021-08-09 14:10:00|13864.2|13863.3|13862.2|13860.7|13867.8|13866.7|13861.1|13860.1|717
1628518500000|2021-08-09 14:15:00|13862.1|13860.6|13858.2|13857.3|13863.4|13862.4|13857|13856.1|775
1628518800000|2021-08-09 14:20:00|13858.3|13857.4|13858.7|13857.8|13860.9|13860|13856.2|13855.3|724
1628519100000|2021-08-09 14:25:00|13858.8|13857.9|13864|13862.5|13865.1|13863.9|13858.7|13857.7|542
1628519400000|2021-08-09 14:30:00|13863.9|13862.4|13860.8|13859.3|13864|13862.5|13858.7|13857.2|575
1628519700000|2021-08-09 14:35:00|13860.7|13859.2|13861.6|13860.1|13863|13861.5|13858.9|13857.8|638
1628520000000|2021-08-09 14:40:00|13861.3|13859.8|13856.9|13855.4|13861.8|13860.5|13855.7|13854.6|577
1628520300000|2021-08-09 14:45:00|13857|13855.5|13854|13853.1|13857.5|13856.5|13853.8|13852.5|505
1628520600000|2021-08-09 14:50:00|13853.9|13853|13848.3|13846.8|13854.2|13853.2|13846.5|13845.2|805
1628520900000|2021-08-09 14:55:00|13848.4|13846.9|13848.2|13847.3|13849.2|13848.3|13846.4|13845.5|785
1628521200000|2021-08-09 15:00:00|13848.4|13847.5|13851|13850.1|13854.4|13853.4|13847.7|13846.5|770
1628521500000|2021-08-09 15:05:00|13851.1|13850.2|13852.8|13851.3|13853.1|13852|13848.8|13847.9|624
1628521800000|2021-08-09 15:10:00|13852.7|13851.2|13857.3|13855.8|13857.4|13856.4|13852|13850.6|520
1628522100000|2021-08-09 15:15:00|13857.4|13855.9|13857.2|13855.7|13859.5|13858.1|13855.6|13854.5|414
1628522400000|2021-08-09 15:20:00|13856.9|13856|13856.9|13856|13859.6|13858.4|13855.9|13854.7|442
1628522700000|2021-08-09 15:25:00|13856.8|13855.9|13860.5|13859|13861.4|13860.5|13856|13854.9|470
1628523000000|2021-08-09 15:30:00|13860.6|13859.6|13857.1|13856.2|13861.4|13860.2|13856.7|13855.7|405
1628523300000|2021-08-09 15:35:00|13857|13856.1|13856.6|13855.7|13860|13858.8|13855.5|13854.3|496
1628523600000|2021-08-09 15:40:00|13856.5|13855.6|13860.8|13859.9|13861|13860|13854.4|13853.5|459
1628523900000|2021-08-09 15:45:00|13860.6|13859.7|13859.8|13858.9|13861.7|13860.2|13856|13854.7|420
1628524200000|2021-08-09 15:50:00|13859.9|13859|13856.7|13855.8|13860.2|13859.2|13854.6|13853.5|432
1628524500000|2021-08-09 15:55:00|13856.6|13855.7|13851.5|13850.6|13857.2|13856|13850.2|13849.3|487
1628524800000|2021-08-09 16:00:00|13851.6|13850.7|13847|13846.1|13851.6|13850.7|13846.8|13845.9|407
1628525100000|2021-08-09 16:05:00|13847.1|13846.2|13851.7|13850.8|13852.3|13851|13846.7|13845.7|466
1628525400000|2021-08-09 16:10:00|13851.5|13850.6|13850.3|13848.8|13853.2|13852.1|13850|13848.7|382
1628525700000|2021-08-09 16:15:00|13850|13849.1|13846.9|13846|13851.1|13850|13846.7|13845.5|393
1628526000000|2021-08-09 16:20:00|13846.8|13845.9|13845.4|13844.5|13847.3|13846.4|13844.7|13843.7|371
1628526300000|2021-08-09 16:25:00|13845.3|13844.4|13847.6|13846.7|13848.2|13846.9|13843.8|13842.6|461
1628526600000|2021-08-09 16:30:00|13847.7|13846.8|13845.1|13843.6|13848|13846.8|13844.4|13842.9|342
1628526900000|2021-08-09 16:35:00|13845.2|13843.7|13845.9|13845|13846.3|13845.2|13844.7|13843.5|188
1628527200000|2021-08-09 16:40:00|13846.1|13844.6|13844|13843.1|13846.3|13845.2|13843.4|13842.3|298
1628527500000|2021-08-09 16:45:00|13843.9|13843|13843.9|13843|13844.9|13843.9|13841.4|13840.3|214
1628527800000|2021-08-09 16:50:00|13844|13843.1|13845.6|13844.7|13846.1|13845.2|13843.7|13842.8|217
1628528100000|2021-08-09 16:55:00|13845.7|13844.8|13847.9|13847|13849.1|13848|13845.6|13844.6|286
1628528400000|2021-08-09 17:00:00|13848|13847.1|13848.3|13847.4|13850.4|13849.3|13847.8|13846.7|318
1628528700000|2021-08-09 17:05:00|13848.2|13847.3|13849.8|13848.9|13851.1|13849.9|13848.2|13847.2|331
1628529000000|2021-08-09 17:10:00|13849.9|13849|13850.7|13849.8|13851.2|13850|13848.9|13847.8|349
1628529300000|2021-08-09 17:15:00|13850.6|13849.7|13849|13848.1|13850.9|13850|13848.1|13847.1|285
1628529600000|2021-08-09 17:20:00|13849.3|13847.8|13847.9|13847|13849.6|13848.5|13847.8|13846.7|205
1628529900000|2021-08-09 17:25:00|13848.2|13846.7|13847.9|13847|13849.5|13848.6|13847.7|13846.6|210
1628530200000|2021-08-09 17:30:00|13848|13847.1|13847|13846.1|13849|13848.1|13846.5|13845.4|218
1628530500000|2021-08-09 17:35:00|13847.1|13846.2|13849.4|13847.9|13849.6|13848.4|13846.5|13845.3|223
1628530800000|2021-08-09 17:40:00|13849.5|13848|13851.2|13850.3|13851.3|13850.3|13848.6|13847.1|187
1628531100000|2021-08-09 17:45:00|13851.1|13850.2|13851.7|13850.2|13852.3|13851.2|13851|13849.7|285
1628531400000|2021-08-09 17:50:00|13851.6|13850.1|13851.4|13850.5|13852.7|13851.3|13851.2|13850.1|168
1628531700000|2021-08-09 17:55:00|13851.5|13850.6|13851.7|13850.2|13852.6|13851.4|13850.9|13849.6|248
1628532000000|2021-08-09 18:00:00|13851.6|13850.1|13852.6|13851.1|13853.6|13852.4|13851.1|13850|246
1628532300000|2021-08-09 18:05:00|13852.5|13851|13853.1|13852.2|13854.4|13853.4|13852|13850.9|262
1628532600000|2021-08-09 18:10:00|13853.2|13852.3|13855.4|13853.9|13855.5|13854.6|13852.3|13851|182
1628532900000|2021-08-09 18:15:00|13855.1|13854.2|13856.4|13854.9|13856.4|13855.2|13854.9|13853.8|145
1628533200000|2021-08-09 18:20:00|13856.3|13854.8|13855.5|13854|13856.6|13855.3|13855|13853.7|155
1628533500000|2021-08-09 18:25:00|13855.4|13853.9|13855.3|13854.4|13856.6|13855.4|13855|13853.8|214
1628533800000|2021-08-09 18:30:00|13855.4|13854.5|13858.7|13857.2|13859.2|13858|13855.3|13854.4|242
1628534100000|2021-08-09 18:35:00|13858.6|13857.1|13858.5|13857|13859.4|13858|13857.3|13856.1|283
1628534400000|2021-08-09 18:40:00|13858.3|13857.4|13857.7|13856.8|13858.3|13857.4|13856.3|13855|290
1628534700000|2021-08-09 18:45:00|13857.5|13856.6|13857.1|13855.6|13858.1|13856.8|13856.7|13855.3|206
1628535000000|2021-08-09 18:50:00|13857|13855.5|13854.9|13853.4|13857.4|13856.3|13854.9|13853.4|164
1628535300000|2021-08-09 18:55:00|13855|13853.5|13853.6|13852.7|13856.2|13855.1|13853.6|13852.4|415
1628535600000|2021-08-09 19:00:00|13853.7|13852.8|13851.7|13850.2|13855|13853.7|13851.3|13849.8|355
1628535900000|2021-08-09 19:05:00|13851.8|13850.3|13850.9|13849.4|13852.3|13851|13850.2|13848.8|204
1628536200000|2021-08-09 19:10:00|13850.8|13849.3|13851.8|13850.3|13851.9|13850.4|13849.8|13848.5|339
1628536500000|2021-08-09 19:15:00|13851.9|13850.4|13851.8|13850.9|13852.7|13851.3|13851|13849.7|382
1628536800000|2021-08-09 19:20:00|13851.6|13850.7|13855.2|13853.7|13855.4|13854|13851.6|13850.1|634
1628537100000|2021-08-09 19:25:00|13855.3|13853.8|13855.1|13853.6|13856.1|13854.6|13854.2|13852.7|186
1628537400000|2021-08-09 19:30:00|13855|13853.5|13854|13853.1|13855.1|13853.6|13853.6|13852.2|177
1628537700000|2021-08-09 19:35:00|13854.2|13852.7|13854.2|13852.7|13855|13853.5|13853.7|13852.2|136
1628538000000|2021-08-09 19:40:00|13854.3|13852.8|13854.1|13852.6|13854.7|13853.3|13853.6|13852.4|153
1628538300000|2021-08-09 19:45:00|13854|13852.5|13852.6|13851.1|13854.1|13852.7|13851.9|13850.6|138
1628538600000|2021-08-09 19:50:00|13852.3|13851.4|13852.9|13851.4|13853.5|13852.2|13851.8|13850.4|224
1628538900000|2021-08-09 19:55:00|13853|13851.5|13846.9|13846|13853.3|13852|13846.6|13845.5|403
1628539200000|2021-08-09 20:00:00|13846.8|13845.9|13849.7|13848.2|13849.9|13848.4|13846.6|13845.7|231
1628539500000|2021-08-09 20:05:00|13849.6|13848.1|13850|13848.5|13850.4|13849.3|13849.6|13848.1|115
1628539800000|2021-08-09 20:10:00|13849.8|13848.3|13849.1|13847.6|13849.9|13848.6|13848.1|13846.6|205
1628540100000|2021-08-09 20:15:00|13849|13847.5|13849.2|13847.7|13849.4|13847.9|13848|13846.6|149
1628540400000|2021-08-09 20:20:00|13849.1|13847.6|13850|13848.5|13850.4|13848.9|13849.1|13847.6|152
1628540700000|2021-08-09 20:25:00|13849.9|13848.4|13849.2|13847.7|13850.1|13848.6|13848.5|13847|171
1628541000000|2021-08-09 20:30:00|13849|13847.5|13849.3|13847.8|13849.4|13847.9|13848.2|13846.7|223
1628541300000|2021-08-09 20:35:00|13849.2|13847.7|13849.3|13847.8|13849.3|13847.8|13849|13847.5|70
1628541600000|2021-08-09 20:40:00|13849.2|13847.7|13849.2|13847.7|13849.4|13847.9|13849.1|13847.6|62
1628541900000|2021-08-09 20:45:00|13849.3|13847.8|13848.2|13846.7|13849.4|13847.9|13847.2|13845.7|161
1628542200000|2021-08-09 20:50:00|13848.3|13846.8|13847.1|13845.6|13848.9|13847.1|13846.4|13844.9|382
1628542500000|2021-08-09 20:55:00|13847.5|13845.3|13848.7|13845.2|13849.3|13846.4|13846.6|13843|496
1628542800000|2021-08-09 21:00:00|13849|13845.1|13851.2|13841.7|13857.7|13846.7|13849|13841.3|60
1628543100000|2021-08-09 21:05:00|13852|13841.3|13852|13841|13854.8|13844.6|13850.4|13840|103
1628543400000|2021-08-09 21:10:00|13851.9|13840.9|13859.1|13848.1|13860.3|13849.3|13850.1|13839.6|197
1628543700000|2021-08-09 21:15:00|13860.5|13849.5|13855.5|13844.5|13860.5|13849.5|13853.5|13842.5|204
1628544000000|2021-08-09 21:20:00|13855.6|13844.6|13854.7|13843.7|13856|13845|13853.8|13842.8|105
1628544300000|2021-08-09 21:25:00|13854.9|13843.9|13854.5|13843.5|13855.5|13844.5|13850|13840.8|43
1628544600000|2021-08-09 21:30:00|13853.4|13842.4|13854.3|13843.3|13855.8|13844.8|13850|13840.7|249
1628544900000|2021-08-09 21:35:00|13854|13843|13854.2|13843.2|13855.6|13844.6|13850|13841.4|180
1628545200000|2021-08-09 21:40:00|13853.3|13843|13854|13843|13856.1|13845.1|13851.5|13842.4|175
1628545500000|2021-08-09 21:45:00|13853.7|13842.7|13853.7|13842.7|13855.9|13844.9|13851.6|13841.4|314
1628545800000|2021-08-09 21:50:00|13853.8|13842.8|13854.1|13843.1|13855.6|13844.6|13852.9|13841.9|170
1628546100000|2021-08-09 21:55:00|13854.8|13843.8|13858.6|13847.6|13859.9|13848.9|13853.5|13842.5|290
1628546400000|2021-08-09 22:00:00|13859.2|13848.2|13851.3|13848.3|13859.2|13848.3|13850.5|13842.1|537
1628546700000|2021-08-09 22:05:00|13851.7|13848.2|13850.2|13847.7|13852.2|13848.3|13850|13847.2|258
1628547000000|2021-08-09 22:10:00|13850.8|13847.5|13850.2|13846.8|13851.2|13848.5|13849.1|13846.7|207
1628547300000|2021-08-09 22:15:00|13849.2|13846.9|13848.3|13846.8|13850.5|13847.9|13848|13846.1|253
1628547600000|2021-08-09 22:20:00|13848.2|13846.7|13849.5|13847.2|13850.4|13848.2|13848.2|13846.1|237
1628547900000|2021-08-09 22:25:00|13849.7|13847.1|13849.6|13847.2|13850.6|13847.9|13848.1|13846.1|307
1628548200000|2021-08-09 22:30:00|13849.2|13847.7|13848.6|13847.1|13850|13847.7|13848.6|13846|160
1628548500000|2021-08-09 22:35:00|13849|13846.7|13848.2|13846.7|13849.5|13847.3|13847.6|13845.5|193
1628548800000|2021-08-09 22:40:00|13848.6|13846.4|13848.6|13846.5|13849|13847.2|13848|13846.1|118
1628549100000|2021-08-09 22:45:00|13848.3|13846.4|13848.4|13846.9|13848.8|13847|13847.5|13845.6|174
1628549400000|2021-08-09 22:50:00|13848.3|13846.8|13848.9|13847.4|13849.8|13847.9|13848|13846|232
1628549700000|2021-08-09 22:55:00|13849|13847.5|13848.7|13846.5|13850.1|13847.9|13848.2|13846.3|186
1628550000000|2021-08-09 23:00:00|13848.4|13846.9|13846.7|13845.2|13849.1|13847.6|13846.4|13844.9|182
1628550300000|2021-08-09 23:05:00|13846.6|13845.1|13846.4|13844.9|13847|13845.3|13846.3|13844.8|45
1628550600000|2021-08-09 23:10:00|13846.5|13845|13846.7|13845.2|13847.1|13845.4|13846.4|13844.9|73
1628550900000|2021-08-09 23:15:00|13846.8|13845.3|13847|13845.5|13847.4|13845.9|13846.7|13845.2|59
1628551200000|2021-08-09 23:20:00|13846.9|13845.4|13847|13845.5|13847|13845.5|13846.8|13845.3|52
1628551500000|2021-08-09 23:25:00|13846.9|13845.4|13847.5|13846|13847.7|13846.2|13846.8|13845.3|70
1628551800000|2021-08-09 23:30:00|13847.6|13846.1|13846.9|13845.4|13847.6|13846.1|13846.7|13845.2|105
1628552100000|2021-08-09 23:35:00|13847|13845.5|13846.4|13844.9|13847.1|13845.6|13845.5|13844|88
1628552400000|2021-08-09 23:40:00|13847.2|13845.7|13847.4|13845.9|13847.9|13846.4|13846.9|13845.4|121
1628552700000|2021-08-09 23:45:00|13847.5|13846|13847.4|13845.9|13848.6|13847.1|13847.2|13845.7|108
1628553000000|2021-08-09 23:50:00|13847.2|13845.7|13846.8|13845.3|13847.4|13845.9|13846.8|13845.3|89
1628553300000|2021-08-09 23:55:00|13846.9|13845.4|13847.5|13846|13848.5|13847|13846.7|13845.2|131
1628553600000|2021-08-10 00:00:00|13847.6|13846.1|13844.3|13842.8|13848.4|13847|13843.7|13842.2|370
1628553900000|2021-08-10 00:05:00|13844.2|13842.7|13844.5|13843|13845.6|13844.1|13843.1|13841.9|259
1628554200000|2021-08-10 00:10:00|13844.6|13843.1|13846.4|13844.9|13846.9|13845.4|13844.5|13843|209
1628554500000|2021-08-10 00:15:00|13846.5|13845|13849|13847.5|13849.4|13848.2|13845.8|13844.3|223
1628554800000|2021-08-10 00:20:00|13849.1|13847.6|13847.3|13845.8|13849.4|13847.9|13847.1|13845.7|176
1628555100000|2021-08-10 00:25:00|13847.2|13845.7|13846.8|13845.3|13847.8|13846.3|13846.5|13845.2|160
1628555400000|2021-08-10 00:30:00|13846.9|13845.4|13847|13845.5|13847.6|13846.2|13845.9|13844.6|154
1628555700000|2021-08-10 00:35:00|13847.2|13845.7|13848.1|13847.2|13848.5|13847.2|13846.6|13845.2|180
1628556000000|2021-08-10 00:40:00|13848|13847.1|13848.7|13847.2|13849|13847.5|13847.6|13846.1|187
1628556300000|2021-08-10 00:45:00|13848.6|13847.1|13850.4|13848.9|13850.8|13849.3|13848.6|13847.1|204
1628556600000|2021-08-10 00:50:00|13850.3|13848.8|13850.9|13849.4|13851.5|13850.3|13849.3|13847.8|246
1628556900000|2021-08-10 00:55:00|13851.3|13849.8|13851.6|13850.1|13852.2|13850.9|13850.2|13848.8|169
1628557200000|2021-08-10 01:00:00|13851.7|13850.2|13850.5|13849|13852.4|13850.9|13849.2|13847.7|189
1628557500000|2021-08-10 01:05:00|13850.4|13848.9|13851.2|13849.7|13851.4|13850.1|13850|13848.8|163
1628557800000|2021-08-10 01:10:00|13851.1|13849.6|13851.6|13850.1|13852.2|13850.7|13851|13849.6|168
1628558100000|2021-08-10 01:15:00|13851.5|13850|13852.2|13850.7|13852.4|13851.2|13851|13849.5|211
1628558400000|2021-08-10 01:20:00|13852.1|13850.6|13849.8|13848.9|13852.2|13851|13849.8|13848.6|229
1628558700000|2021-08-10 01:25:00|13850.3|13848.8|13849.2|13847.7|13850.8|13849.3|13849|13847.5|162
1628559000000|2021-08-10 01:30:00|13849.1|13847.6|13846.2|13844.7|13849.5|13848.3|13846.2|13844.7|262
1628559300000|2021-08-10 01:35:00|13846.3|13844.8|13845.1|13843.6|13846.7|13845.2|13844.7|13843.3|313
1628559600000|2021-08-10 01:40:00|13845|13843.5|13844.4|13842.9|13846.3|13845.2|13843.9|13842.6|336
1628559900000|2021-08-10 01:45:00|13844.3|13842.8|13841.8|13840.3|13844.5|13843|13840.6|13839.2|257
1628560200000|2021-08-10 01:50:00|13841.4|13839.9|13842.4|13840.9|13842.5|13841|13841|13839.5|276
1628560500000|2021-08-10 01:55:00|13842.3|13840.8|13840.1|13838.6|13842.4|13840.9|13837.4|13835.9|379
1628560800000|2021-08-10 02:00:00|13839.2|13838.3|13837|13836.1|13839.5|13838.3|13836.7|13835.5|319
1628561100000|2021-08-10 02:05:00|13836.9|13836|13839.9|13838.4|13840.5|13839.2|13836.7|13835.5|248
1628561400000|2021-08-10 02:10:00|13839.7|13838.2|13840.4|13838.9|13840.8|13839.6|13838.8|13837.7|149
1628561700000|2021-08-10 02:15:00|13840.3|13838.8|13840.4|13838.9|13841.3|13840.3|13839.3|13837.9|197
1628562000000|2021-08-10 02:20:00|13840.3|13838.8|13838.3|13836.8|13840.5|13839.3|13838|13836.7|284
1628562300000|2021-08-10 02:25:00|13838.4|13836.9|13839.8|13838.9|13841.1|13839.6|13838|13836.8|150
1628562600000|2021-08-10 02:30:00|13839.9|13839|13840.4|13838.9|13841.2|13839.7|13839.7|13838.3|161
1628562900000|2021-08-10 02:35:00|13840.3|13838.8|13840.5|13839|13840.9|13839.4|13839.1|13837.6|192
1628563200000|2021-08-10 02:40:00|13840.4|13838.9|13841.5|13840|13841.6|13840.2|13840.2|13838.7|181
1628563500000|2021-08-10 02:45:00|13841.6|13840.1|13842.2|13840.7|13842.7|13841.3|13841|13839.6|162
1628563800000|2021-08-10 02:50:00|13842.3|13840.8|13843.5|13842|13844.5|13843.2|13842|13840.7|253
1628564100000|2021-08-10 02:55:00|13843.6|13842.1|13843|13842.1|13843.6|13842.5|13842.3|13840.8|229
1628564400000|2021-08-10 03:00:00|13842.9|13842|13843.2|13842.3|13843.7|13842.4|13842.8|13841.3|144
1628564700000|2021-08-10 03:05:00|13843.3|13842.4|13843.2|13841.7|13844.6|13843.5|13842.8|13841.4|191
1628565000000|2021-08-10 03:10:00|13843.1|13841.6|13844|13842.5|13844.4|13843.3|13842.8|13841.4|227
1628565300000|2021-08-10 03:15:00|13843.9|13842.4|13845.3|13843.8|13846.2|13844.8|13843.5|13842|270
1628565600000|2021-08-10 03:20:00|13845.4|13843.9|13846.4|13844.9|13847.7|13846.2|13845.1|13843.6|194
1628565900000|2021-08-10 03:25:00|13846.6|13845.1|13848.5|13847|13848.7|13847.3|13846.4|13844.9|177
1628566200000|2021-08-10 03:30:00|13848.2|13847.3|13847.5|13846|13848.6|13847.3|13846.9|13845.8|146
1628566500000|2021-08-10 03:35:00|13847.6|13846.1|13847.8|13846.9|13848.6|13847.3|13846.9|13845.6|165
1628566800000|2021-08-10 03:40:00|13847.6|13846.7|13848.5|13847|13849.1|13848|13847.6|13846.7|127
1628567100000|2021-08-10 03:45:00|13848.6|13847.1|13848.4|13846.9|13849.4|13848.3|13847.8|13846.8|149
1628567400000|2021-08-10 03:50:00|13848.3|13846.8|13848.1|13847.2|13848.6|13847.3|13847.8|13846.6|155
1628567700000|2021-08-10 03:55:00|13848.2|13847.3|13848|13847.1|13848.5|13847.5|13847.9|13846.6|105
1628568000000|2021-08-10 04:00:00|13847.9|13847|13848.2|13846.7|13848.5|13847.3|13847|13846|121
1628568300000|2021-08-10 04:05:00|13848.1|13846.6|13849.4|13847.9|13850.3|13849|13847.3|13845.8|166
1628568600000|2021-08-10 04:10:00|13849.2|13847.7|13849.2|13847.7|13849.6|13848.4|13848.7|13847.6|107
1628568900000|2021-08-10 04:15:00|13849.1|13847.6|13848.4|13846.9|13849.5|13848.2|13847.9|13846.9|97
1628569200000|2021-08-10 04:20:00|13848.2|13846.7|13849.6|13848.1|13849.8|13848.3|13847.5|13846.3|173
1628569500000|2021-08-10 04:25:00|13849.5|13848|13848.2|13846.7|13849.9|13848.7|13847.9|13846.6|117
1628569800000|2021-08-10 04:30:00|13848.1|13846.6|13845.4|13843.9|13848.2|13847|13844.6|13843.4|161
1628570100000|2021-08-10 04:35:00|13845.3|13843.8|13845.8|13844.3|13846.4|13844.9|13844.1|13842.6|134
1628570400000|2021-08-10 04:40:00|13845.9|13844.4|13846.3|13844.8|13846.6|13845.1|13845.6|13844.2|90
1628570700000|2021-08-10 04:45:00|13846.4|13844.9|13845.2|13843.7|13846.5|13845.2|13844.5|13843|99
1628571000000|2021-08-10 04:50:00|13845|13843.5|13845.1|13843.6|13846.3|13844.8|13844.8|13843.3|170
1628571300000|2021-08-10 04:55:00|13845|13843.5|13845.5|13844|13845.6|13844.1|13844.7|13843.5|111
1628571600000|2021-08-10 05:00:00|13845.6|13844.1|13846.5|13845|13846.8|13845.3|13845.2|13843.7|132
1628571900000|2021-08-10 05:05:00|13846.4|13844.9|13846.2|13844.7|13846.8|13845.5|13845.7|13844.2|93
1628572200000|2021-08-10 05:10:00|13845.9|13844.4|13846.2|13844.7|13846.4|13844.9|13845|13843.5|127
1628572500000|2021-08-10 05:15:00|13846.3|13844.8|13845.4|13843.9|13846.4|13845.1|13844.8|13843.6|107
1628572800000|2021-08-10 05:20:00|13845.3|13843.8|13846.2|13844.7|13846.5|13845.1|13845|13843.5|109
1628573100000|2021-08-10 05:25:00|13846.4|13844.9|13847|13846.1|13847.6|13846.4|13846.2|13844.7|124
1628573400000|2021-08-10 05:30:00|13846.9|13846|13847.4|13845.9|13848.3|13846.9|13846.9|13845.7|198
1628573700000|2021-08-10 05:35:00|13847.5|13846|13848.4|13846.9|13849.4|13848.1|13847.4|13845.9|183
1628574000000|2021-08-10 05:40:00|13848.3|13846.8|13848.3|13847.4|13849.2|13848|13847.9|13846.8|218
1628574300000|2021-08-10 05:45:00|13848.2|13847.3|13849.2|13847.7|13849.4|13848|13846.8|13845.3|195
1628574600000|2021-08-10 05:50:00|13849.3|13847.8|13849.2|13847.7|13849.5|13848.3|13847.9|13846.4|170
1628574900000|2021-08-10 05:55:00|13849.1|13847.6|13847.6|13846.1|13850.4|13849.1|13847.6|13846.1|210
1628575200000|2021-08-10 06:00:00|13847.7|13846.2|13847.3|13845.8|13849|13847.5|13843.8|13842.3|387
1628575500000|2021-08-10 06:05:00|13847.1|13845.6|13846.6|13845.7|13848.4|13847.2|13844.2|13842.7|305
1628575800000|2021-08-10 06:10:00|13846.7|13845.8|13844|13843.1|13847.2|13845.9|13844|13842.8|242
1628576100000|2021-08-10 06:15:00|13843.9|13843|13842.3|13840.8|13844.8|13843.8|13840.7|13839.6|338
1628576400000|2021-08-10 06:20:00|13842.4|13840.9|13845.1|13843.6|13846.3|13845.1|13841.5|13840|319
1628576700000|2021-08-10 06:25:00|13845|13843.5|13846.5|13845|13848|13846.5|13843.3|13841.8|366
1628577000000|2021-08-10 06:30:00|13846.4|13844.9|13848.1|13846.6|13851.3|13849.8|13846.4|13844.9|415
1628577300000|2021-08-10 06:35:00|13848.2|13846.7|13847.9|13847|13848.5|13847.4|13846|13845.1|319
1628577600000|2021-08-10 06:40:00|13848|13847.1|13847.8|13846.3|13848.6|13847.6|13846|13844.9|257
1628577900000|2021-08-10 06:45:00|13847.7|13846.9|13846|13845.1|13850.3|13849.3|13844.9|13843.7|276
1628578200000|2021-08-10 06:50:00|13846.1|13845.2|13851.2|13850.3|13851.4|13850.3|13845.9|13844.7|288
1628578500000|2021-08-10 06:55:00|13851.1|13850.2|13851.5|13850|13854.3|13853.1|13849.8|13848.6|567
1628578800000|2021-08-10 07:00:00|13851.4|13849.9|13844.3|13842.8|13851.4|13849.9|13840.9|13839.6|648
1628579100000|2021-08-10 07:05:00|13844.4|13842.9|13852.5|13851|13852.5|13851.1|13844.1|13842.6|450
1628579400000|2021-08-10 07:10:00|13852.4|13850.9|13850.3|13849.4|13856.6|13855.6|13848.7|13847.3|575
1628579700000|2021-08-10 07:15:00|13850.2|13849.3|13847.9|13846.4|13850.6|13849.3|13844.1|13842.7|481
1628580000000|2021-08-10 07:20:00|13848|13846.5|13859.1|13857.6|13860.3|13858.9|13847.7|13846.2|666
1628580300000|2021-08-10 07:25:00|13859|13857.5|13852.1|13850.6|13859.1|13857.6|13851.4|13850.1|421
1628580600000|2021-08-10 07:30:00|13852|13850.5|13859|13857.5|13860.7|13859.2|13851.1|13849.8|585
1628580900000|2021-08-10 07:35:00|13858.9|13857.4|13860.4|13858.9|13861.5|13860.6|13856.9|13855.8|513
1628581200000|2021-08-10 07:40:00|13860.3|13858.8|13852.2|13850.7|13860.5|13859.2|13851.8|13850.5|423
1628581500000|2021-08-10 07:45:00|13852.1|13850.6|13850.4|13848.9|13853.6|13852.4|13849.1|13848|398
1628581800000|2021-08-10 07:50:00|13850.5|13849|13853.9|13852.4|13854.9|13854|13849.8|13848.8|385
1628582100000|2021-08-10 07:55:00|13854|13852.5|13852.9|13852|13856.9|13855.8|13851.7|13850.3|493
1628582400000|2021-08-10 08:00:00|13853|13852.1|13857.3|13856.4|13859.6|13858.4|13852.8|13851.6|433
1628582700000|2021-08-10 08:05:00|13857.4|13856.5|13863.1|13861.6|13863.9|13862.7|13856.6|13855.1|446
1628583000000|2021-08-10 08:10:00|13862.8|13861.3|13861.9|13861|13863.4|13862.2|13859.5|13858.2|457
1628583300000|2021-08-10 08:15:00|13862.1|13860.6|13862.5|13861|13863.4|13862.2|13858.9|13857.4|355
1628583600000|2021-08-10 08:20:00|13862.6|13861.1|13861.9|13860.4|13863.8|13862.7|13860.5|13859.4|319
1628583900000|2021-08-10 08:25:00|13862|13860.5|13861.5|13860.6|13863|13861.9|13860.4|13859.1|273
1628584200000|2021-08-10 08:30:00|13861.9|13860.4|13859.1|13858.2|13864.3|13863.1|13857.9|13856.7|460
1628584500000|2021-08-10 08:35:00|13859|13858.1|13861.6|13860.1|13863.1|13862|13858.6|13857.4|402
1628584800000|2021-08-10 08:40:00|13861.4|13860.5|13871.1|13869.6|13871.3|13870|13861.4|13860.2|548
1628585100000|2021-08-10 08:45:00|13871|13869.5|13869.3|13867.8|13871.6|13870.7|13868.4|13867.2|443
1628585400000|2021-08-10 08:50:00|13869.4|13867.9|13869.1|13867.6|13873.3|13872.2|13867.4|13866.2|568
1628585700000|2021-08-10 08:55:00|13869|13867.5|13865.2|13863.7|13869.3|13868.1|13864.6|13863.3|405
1628586000000|2021-08-10 09:00:00|13864.9|13864|13863.1|13862.2|13865.5|13864.3|13860.4|13859|606
1628586300000|2021-08-10 09:05:00|13863.2|13862.3|13863.5|13862|13866.2|13865.3|13862.5|13861.4|468
1628586600000|2021-08-10 09:10:00|13863.4|13861.9|13862.8|13861.9|13866.5|13865.2|13861.6|13860.6|584
1628586900000|2021-08-10 09:15:00|13862.9|13862|13859.6|13858.7|13863.3|13862|13858.6|13857.7|444
1628587200000|2021-08-10 09:20:00|13859.5|13858.6|13861.1|13860.2|13861.9|13860.7|13856.7|13855.8|388
1628587500000|2021-08-10 09:25:00|13861|13860.1|13856.3|13855.4|13861.4|13860.5|13852|13851.1|389
1628587800000|2021-08-10 09:30:00|13856.2|13855.3|13855.6|13854.7|13858.2|13857.2|13854.8|13853.7|407
1628588100000|2021-08-10 09:35:00|13855.8|13854.9|13857.5|13856.6|13858.3|13857.1|13854.3|13853.2|320
1628588400000|2021-08-10 09:40:00|13857.4|13856.5|13858.4|13856.9|13859.8|13858.8|13856|13854.8|297
1628588700000|2021-08-10 09:45:00|13858.3|13856.8|13856.4|13855.5|13858.4|13856.9|13855.3|13854.2|304
1628589000000|2021-08-10 09:50:00|13856.2|13855.3|13860.8|13859.9|13862|13860.8|13856|13854.8|268
1628589300000|2021-08-10 09:55:00|13861.5|13860|13861|13860.1|13863.2|13862.3|13860.1|13858.9|370
1628589600000|2021-08-10 10:00:00|13860.9|13860|13854.3|13852.8|13861.4|13860.4|13853.8|13852.4|324
1628589900000|2021-08-10 10:05:00|13854|13853.1|13857.2|13856.3|13859.3|13858|13853.8|13852.9|213
1628590200000|2021-08-10 10:10:00|13857.8|13856.9|13855.1|13854.2|13860.3|13859.2|13854.9|13853.4|244
1628590500000|2021-08-10 10:15:00|13855|13854.1|13858.4|13856.9|13859.8|13858.7|13854.4|13853.2|370
1628590800000|2021-08-10 10:20:00|13858.2|13857.3|13855.7|13854.8|13859.4|13858.2|13854.8|13853.4|373
1628591100000|2021-08-10 10:25:00|13855.8|13854.9|13855.1|13854.2|13857.2|13856.2|13853.8|13852.5|269
1628591400000|2021-08-10 10:30:00|13855.8|13854.9|13860.3|13858.8|13860.4|13859|13855.8|13854.6|338
1628591700000|2021-08-10 10:35:00|13860.2|13858.7|13862.5|13861|13862.5|13861.4|13859.9|13858.5|320
1628592000000|2021-08-10 10:40:00|13862.6|13861.1|13858.3|13856.8|13863.2|13862|13853.7|13852.5|383
1628592300000|2021-08-10 10:45:00|13858.2|13856.7|13860.3|13858.8|13860.9|13860|13856.5|13855.6|324
1628592600000|2021-08-10 10:50:00|13860.4|13858.9|13861.1|13859.6|13861.6|13860.7|13857.9|13856.7|379
1628592900000|2021-08-10 10:55:00|13861.2|13859.7|13861.2|13859.7|13861.6|13860.7|13859.9|13858.7|313
1628593200000|2021-08-10 11:00:00|13861.4|13860.5|13862.7|13861.8|13863.2|13861.9|13859.7|13858.4|415
1628593500000|2021-08-10 11:05:00|13863|13861.5|13859.6|13858.7|13864.1|13863|13859.5|13858.6|260
1628593800000|2021-08-10 11:10:00|13859.5|13858.6|13863.1|13861.6|13865|13864.1|13858.5|13857.6|368
1628594100000|2021-08-10 11:15:00|13863|13861.5|13862.8|13861.3|13864.8|13863.9|13861.1|13860.2|494
1628594400000|2021-08-10 11:20:00|13862.9|13861.4|13864.9|13864|13865.2|13864.2|13862.4|13861.4|443
1628594700000|2021-08-10 11:25:00|13864.8|13863.9|13861.5|13860|13865.5|13864.3|13860.8|13859.6|360
1628595000000|2021-08-10 11:30:00|13861.4|13859.9|13861.8|13860.9|13863.2|13862.1|13859|13857.7|433
1628595300000|2021-08-10 11:35:00|13861.7|13860.8|13859.8|13858.9|13862|13860.9|13859|13857.7|295
1628595600000|2021-08-10 11:40:00|13859.9|13859|13859|13858.1|13860.8|13859.8|13857.7|13856.5|352
1628595900000|2021-08-10 11:45:00|13859.1|13858.2|13859.3|13857.8|13859.7|13858.5|13856.7|13855.7|292
1628596200000|2021-08-10 11:50:00|13859.4|13857.9|13863|13862.1|13863.5|13862.6|13858.7|13857.4|282
1628596500000|2021-08-10 11:55:00|13862.9|13862|13862.1|13860.6|13864.8|13863.9|13861.4|13860.3|377
1628596800000|2021-08-10 12:00:00|13862.2|13861.3|13862.8|13861.9|13863.5|13862.5|13860.5|13859.3|374
1628597100000|2021-08-10 12:05:00|13862.9|13862|13861.9|13860.4|13863.4|13862.5|13861.5|13860.3|286
1628597400000|2021-08-10 12:10:00|13861.8|13860.3|13861.4|13860.5|13863|13862.1|13858.4|13857.2|331
1628597700000|2021-08-10 12:15:00|13861.6|13860.7|13854.2|13852.7|13862.1|13861.2|13852.4|13851.3|461
1628598000000|2021-08-10 12:20:00|13854.4|13852.9|13854.3|13852.8|13855.1|13853.9|13852|13850.8|556
1628598300000|2021-08-10 12:25:00|13854.2|13852.7|13854.1|13852.6|13856.1|13854.9|13853.1|13852.1|418
1628598600000|2021-08-10 12:30:00|13854|13852.5|13861.2|13859.7|13861.5|13860.2|13853.7|13852.3|476
1628598900000|2021-08-10 12:35:00|13860.7|13859.8|13863.7|13862.2|13865.5|13864.3|13859.3|13857.9|434
1628599200000|2021-08-10 12:40:00|13863.8|13862.3|13854.7|13853.8|13863.9|13862.8|13854.7|13853.8|354
1628599500000|2021-08-10 12:45:00|13854.8|13853.9|13854.3|13852.8|13857.2|13856|13852|13850.6|449
1628599800000|2021-08-10 12:50:00|13854|13853.1|13855.5|13854|13856.2|13855.2|13852.7|13851.7|295
1628600100000|2021-08-10 12:55:00|13855.6|13854.1|13853.2|13851.7|13858.2|13857|13852.6|13851.5|413
1628600400000|2021-08-10 13:00:00|13852.9|13852|13856.1|13855.2|13857.4|13856.4|13852.7|13851.6|509
1628600700000|2021-08-10 13:05:00|13856|13855.1|13847|13846.1|13856|13855.1|13846.8|13845.9|459
1628601000000|2021-08-10 13:10:00|13846.9|13846|13847.6|13846.7|13849.1|13848|13842.6|13841.7|581
1628601300000|2021-08-10 13:15:00|13847.7|13846.8|13848.2|13846.7|13849.3|13848.4|13845|13844.1|513
1628601600000|2021-08-10 13:20:00|13848.1|13846.6|13845.5|13844.6|13849.7|13848.4|13844.9|13843.8|494
1628601900000|2021-08-10 13:25:00|13845.3|13844.4|13840.1|13839.2|13846.7|13845.3|13839.9|13838.6|469
1628602200000|2021-08-10 13:30:00|13840.5|13839|13844.4|13842.9|13846.2|13845.2|13838.8|13837.7|739
1628602500000|2021-08-10 13:35:00|13844.6|13843.1|13840.9|13840|13846.1|13844.9|13839.8|13838.8|760
1628602800000|2021-08-10 13:40:00|13840.8|13839.9|13844.3|13843.4|13844.7|13843.8|13840.8|13839.5|531
1628603100000|2021-08-10 13:45:00|13844.6|13843.1|13843|13842.1|13844.6|13843.2|13840|13839.1|593
1628603400000|2021-08-10 13:50:00|13842.9|13842|13843.4|13842.5|13846.3|13845.2|13842.8|13841.5|500
1628603700000|2021-08-10 13:55:00|13843.2|13842.3|13844.1|13843.2|13848.9|13847.9|13843.2|13842.3|662
1628604000000|2021-08-10 14:00:00|13844.2|13843.3|13842.4|13841.5|13848.7|13847.6|13842.4|13841.5|628
1628604300000|2021-08-10 14:05:00|13841.8|13840.9|13844.2|13842.7|13845.4|13844.2|13833.5|13832|699
1628604600000|2021-08-10 14:10:00|13844.1|13842.6|13846.8|13845.9|13848.3|13847.1|13843|13841.7|749
1628604900000|2021-08-10 14:15:00|13847|13845.5|13846|13845.1|13851.3|13850|13845.3|13844.1|765
1628605200000|2021-08-10 14:20:00|13846.2|13844.7|13865|13863.5|13865.8|13864.5|13846|13844.7|962
1628605500000|2021-08-10 14:25:00|13865.1|13863.6|13858.9|13857.4|13869.5|13868|13858.6|13857.1|717
1628605800000|2021-08-10 14:30:00|13858.8|13857.3|13858|13857.1|13861.8|13860.5|13857.4|13856.3|709
1628606100000|2021-08-10 14:35:00|13858.3|13856.8|13857.7|13856.8|13859.8|13858.6|13856.8|13855.7|567
1628606400000|2021-08-10 14:40:00|13857.6|13856.7|13853.6|13852.7|13859.7|13858.4|13852.6|13851.5|640
1628606700000|2021-08-10 14:45:00|13853.5|13852.6|13851.5|13850.6|13856.2|13854.7|13849.9|13848.8|557
1628607000000|2021-08-10 14:50:00|13851.1|13850.2|13847.6|13846.7|13854.6|13853.7|13845.8|13844.6|813
1628607300000|2021-08-10 14:55:00|13847.7|13846.8|13848.7|13847.8|13853.7|13852.6|13847.4|13846.5|872
1628607600000|2021-08-10 15:00:00|13848.6|13847.7|13847|13846.1|13848.8|13847.9|13844.5|13843.3|715
1628607900000|2021-08-10 15:05:00|13847.1|13846.2|13844.1|13842.6|13849.6|13848.1|13842.1|13841.2|680
1628608200000|2021-08-10 15:10:00|13843.6|13842.7|13842.9|13841.4|13847.1|13845.9|13839.8|13838.9|583
1628608500000|2021-08-10 15:15:00|13842.8|13841.3|13844.4|13843.5|13846.3|13845.3|13842.5|13841.3|562
1628608800000|2021-08-10 15:20:00|13844.3|13843.4|13847.7|13846.8|13848.1|13847|13843.6|13842.7|392
1628609100000|2021-08-10 15:25:00|13847.6|13846.7|13845.7|13844.8|13848.4|13847.2|13843.3|13842.3|523
1628609400000|2021-08-10 15:30:00|13845.8|13844.9|13843.7|13842.8|13847.1|13845.9|13843.6|13842.5|556
1628609700000|2021-08-10 15:35:00|13843.6|13842.7|13844.5|13843|13846.1|13844.9|13843.3|13842.4|388
1628610000000|2021-08-10 15:40:00|13844.4|13843.6|13845.5|13844.6|13846.8|13845.5|13842.2|13841.1|381
1628610300000|2021-08-10 15:45:00|13845.7|13844.8|13844.5|13843.6|13847.1|13846|13843.9|13842.9|375
1628610600000|2021-08-10 15:50:00|13844.6|13843.7|13846.7|13845.8|13848.9|13847.6|13844.6|13843.3|326
1628610900000|2021-08-10 15:55:00|13846.5|13845.6|13838.9|13837.4|13846.8|13845.7|13837.5|13836.4|429
1628611200000|2021-08-10 16:00:00|13838.8|13837.3|13838.1|13836.6|13842|13840.8|13837.8|13836.6|534
1628611500000|2021-08-10 16:05:00|13838.2|13836.7|13833.6|13832.1|13838.7|13837.2|13829.7|13828.5|645
1628611800000|2021-08-10 16:10:00|13833.4|13832.5|13830.3|13828.8|13834.1|13832.8|13828.2|13827.1|596
1628612100000|2021-08-10 16:15:00|13830.4|13828.9|13832.8|13831.9|13833.6|13832.5|13829.1|13827.7|332
1628612400000|2021-08-10 16:20:00|13832.9|13832|13835.7|13834.8|13835.8|13834.9|13832.2|13831.3|343
1628612700000|2021-08-10 16:25:00|13835.6|13834.7|13833.1|13831.6|13836.9|13835.8|13832.6|13831.4|405
1628613000000|2021-08-10 16:30:00|13833|13831.5|13835.2|13833.7|13835.5|13834|13830.5|13829.3|318
1628613300000|2021-08-10 16:35:00|13835.3|13833.8|13834.4|13833.5|13835.5|13834.2|13832.7|13831.6|255
1628613600000|2021-08-10 16:40:00|13834.3|13833.4|13836.1|13835.2|13837.2|13836|13834.3|13833.4|268
1628613900000|2021-08-10 16:45:00|13836|13835.1|13836.2|13834.7|13839.3|13838|13835.9|13834.7|384
1628614200000|2021-08-10 16:50:00|13836.1|13834.6|13835.9|13835|13836.8|13835.9|13834|13833.1|192
1628614500000|2021-08-10 16:55:00|13835.8|13834.9|13833.4|13831.9|13836.9|13835.7|13833.1|13831.9|233
1628614800000|2021-08-10 17:00:00|13832.9|13832|13832.6|13831.1|13833.5|13832.6|13831.7|13830.5|337
1628615100000|2021-08-10 17:05:00|13832.5|13831|13833.6|13832.7|13834|13832.9|13832|13830.9|277
1628615400000|2021-08-10 17:10:00|13833.5|13832.6|13834.4|13832.9|13834.9|13833.6|13831.6|13830.7|298
1628615700000|2021-08-10 17:15:00|13834.3|13832.8|13835.2|13834.3|13836.3|13835.1|13833.7|13832.4|273
1628616000000|2021-08-10 17:20:00|13835.5|13834|13836|13835.1|13836|13835.1|13832.7|13831.4|344
1628616300000|2021-08-10 17:25:00|13835.8|13834.9|13835.8|13834.9|13838.3|13837|13835.7|13834.4|264
1628616600000|2021-08-10 17:30:00|13835.9|13835|13835.7|13834.8|13836.8|13835.9|13835.2|13834.2|143
1628616900000|2021-08-10 17:35:00|13835.8|13834.9|13834.2|13832.7|13836.3|13835.3|13833.7|13832.6|207
1628617200000|2021-08-10 17:40:00|13833.9|13833|13837.8|13836.9|13838.2|13837|13833.8|13832.9|204
1628617500000|2021-08-10 17:45:00|13837.7|13836.8|13836.8|13835.9|13838.1|13837|13836|13835|279
1628617800000|2021-08-10 17:50:00|13836.9|13836|13837|13836.1|13837.9|13836.7|13835.9|13834.6|201
1628618100000|2021-08-10 17:55:00|13837.1|13836.2|13838.7|13837.8|13838.7|13837.8|13836.6|13835.4|358
1628618400000|2021-08-10 18:00:00|13838.6|13837.7|13839|13837.5|13840.9|13839.8|13837.8|13836.6|387
1628618700000|2021-08-10 18:05:00|13839.1|13837.6|13838.6|13837.7|13839.2|13838|13837.7|13836.6|156
1628619000000|2021-08-10 18:10:00|13838.7|13837.8|13835.8|13834.9|13839.1|13837.8|13835.6|13834.3|191
1628619300000|2021-08-10 18:15:00|13835.9|13835|13836.7|13835.8|13837.7|13836.5|13835.7|13834.4|259
1628619600000|2021-08-10 18:20:00|13836.6|13835.7|13838|13836.5|13838.3|13837.1|13836.5|13835.3|152
1628619900000|2021-08-10 18:25:00|13837.9|13836.4|13837.8|13836.9|13838.5|13837.3|13837.5|13836.3|172
1628620200000|2021-08-10 18:30:00|13837.7|13836.8|13840.7|13839.8|13840.7|13839.8|13837.6|13836.6|222
1628620500000|2021-08-10 18:35:00|13840.8|13839.9|13839.8|13838.9|13841.1|13839.9|13839.4|13838.1|204
1628620800000|2021-08-10 18:40:00|13839.7|13838.8|13840.2|13838.7|13841|13839.8|13839.4|13838.1|186
1628621100000|2021-08-10 18:45:00|13839.8|13838.9|13840.8|13839.9|13842|13840.5|13839.6|13838.1|142
1628621400000|2021-08-10 18:50:00|13841.1|13839.6|13841.3|13839.8|13842.1|13840.9|13840.9|13839.4|172
1628621700000|2021-08-10 18:55:00|13840.8|13839.9|13840.9|13839.4|13844.1|13842.9|13840.5|13839.4|293
1628622000000|2021-08-10 19:00:00|13841|13839.5|13840.4|13838.9|13842.3|13841|13839.9|13838.8|215
1628622300000|2021-08-10 19:05:00|13840.3|13838.8|13840.8|13839.3|13841.3|13840.1|13839.5|13838.4|162
1628622600000|2021-08-10 19:10:00|13840.6|13839.1|13840.2|13838.7|13840.8|13839.3|13838.5|13837.5|222
1628622900000|2021-08-10 19:15:00|13840.1|13838.6|13839.1|13837.6|13840.6|13839.2|13838.7|13837.2|187
1628623200000|2021-08-10 19:20:00|13839.2|13837.7|13839.2|13837.7|13839.5|13838.2|13838.4|13836.9|107
1628623500000|2021-08-10 19:25:00|13839.3|13837.8|13839.1|13837.6|13839.4|13838.2|13838.4|13837.3|121
1628623800000|2021-08-10 19:30:00|13839.2|13837.7|13838.9|13837.4|13839.3|13837.8|13837.8|13836.5|145
1628624100000|2021-08-10 19:35:00|13838.8|13837.3|13838.7|13837.8|13839.5|13838|13837.8|13836.4|164
1628624400000|2021-08-10 19:40:00|13838.6|13837.7|13838.2|13836.7|13839.2|13837.8|13837.7|13836.3|195
1628624700000|2021-08-10 19:45:00|13838.1|13836.6|13835.8|13834.9|13838.2|13836.7|13835.1|13833.9|283
1628625000000|2021-08-10 19:50:00|13836|13834.5|13837.1|13835.6|13837.2|13835.7|13835.2|13833.7|435
1628625300000|2021-08-10 19:55:00|13837.4|13835.9|13835.8|13834.3|13837.5|13836|13834.9|13833.6|433
1628625600000|2021-08-10 20:00:00|13835.7|13834.2|13837.1|13835.6|13837.2|13835.7|13835.6|13834.2|313
1628625900000|2021-08-10 20:05:00|13836.9|13835.4|13837.6|13836.1|13838.1|13836.6|13836.9|13835.4|345
1628626200000|2021-08-10 20:10:00|13837.5|13836|13838.1|13836.6|13839|13837.8|13836.9|13835.4|299
1628626500000|2021-08-10 20:15:00|13838|13836.5|13838|13836.5|13838.3|13837|13837.7|13836.3|94
1628626800000|2021-08-10 20:20:00|13837.9|13836.4|13839.5|13838|13840.4|13838.9|13837.6|13836.4|108
1628627100000|2021-08-10 20:25:00|13839.6|13838.1|13840.1|13838.6|13840.2|13838.7|13839.3|13837.8|133
1628627400000|2021-08-10 20:30:00|13840|13838.5|13840.2|13838.7|13840.6|13839.1|13839.9|13838.5|84
1628627700000|2021-08-10 20:35:00|13839.8|13838.3|13839.2|13837.7|13839.8|13838.3|13838.1|13836.6|112
1628628000000|2021-08-10 20:40:00|13839.1|13837.6|13838.3|13836.8|13839.4|13837.9|13838.3|13836.8|56
1628628300000|2021-08-10 20:45:00|13838.4|13836.9|13838.8|13837.3|13841|13839.3|13837.2|13835.7|243
1628628600000|2021-08-10 20:50:00|13838.7|13837.2|13838.2|13836.7|13839.3|13837.5|13837.2|13835.7|224
1628628900000|2021-08-10 20:55:00|13837.8|13836.3|13847.6|13836.6|13848.2|13838.9|13837.6|13832.3|498
1628629200000|2021-08-10 21:00:00|13845|13836.3|13844.4|13833.4|13848.2|13837.2|13843.3|13832.3|50
1628629500000|2021-08-10 21:05:00|13845|13834|13844.5|13833.5|13846.9|13835.9|13843.1|13832.1|79
1628629800000|2021-08-10 21:10:00|13844|13833|13842.4|13831.4|13850.5|13839.5|13842|13831|183
1628630100000|2021-08-10 21:15:00|13842.5|13831.5|13842.1|13831.1|13849.9|13839|13842.1|13831.1|211
1628630400000|2021-08-10 21:20:00|13842.9|13831.9|13843.8|13832.8|13847.8|13839|13841.9|13830.9|145
1628630700000|2021-08-10 21:25:00|13843.1|13832.1|13845.2|13839|13849.8|13839|13841.4|13830.4|198
1628631000000|2021-08-10 21:30:00|13844.2|13833.2|13843|13832|13845.1|13834.1|13841.8|13830.8|191
1628631300000|2021-08-10 21:35:00|13842.9|13831.9|13844.3|13833.3|13845.2|13834.2|13840.8|13829.8|260
1628631600000|2021-08-10 21:40:00|13844.4|13833.4|13844.4|13833.4|13847|13836|13841.5|13830.5|243
1628631900000|2021-08-10 21:45:00|13843.9|13832.9|13842.3|13831.3|13844.6|13833.6|13840.8|13829.8|221
1628632200000|2021-08-10 21:50:00|13842.4|13831.4|13844.4|13833.4|13845.7|13834.7|13841.9|13830.9|243
1628632500000|2021-08-10 21:55:00|13844.2|13833.2|13847.1|13836.1|13852|13841|13843.2|13832.2|293
1628632800000|2021-08-10 22:00:00|13847.2|13836.2|13840.2|13835.5|13849.4|13838.4|13839.7|13832.6|608
1628633100000|2021-08-10 22:05:00|13840.3|13835.4|13839.7|13833.2|13845.2|13836|13838.8|13831.3|398
1628633400000|2021-08-10 22:10:00|13839.8|13832.8|13838.8|13835.2|13840.2|13835.6|13838.6|13832.8|270
1628633700000|2021-08-10 22:15:00|13839.2|13834.9|13839.3|13836.2|13840.3|13836.8|13838.1|13834.9|325
1628634000000|2021-08-10 22:20:00|13839.2|13836.3|13838.4|13836.9|13840.2|13837.7|13837.8|13835.6|226
1628634300000|2021-08-10 22:25:00|13838.3|13836.8|13838|13835.7|13839.4|13837|13837.2|13835.2|155
1628634600000|2021-08-10 22:30:00|13837.4|13835.9|13837.2|13835.7|13840.2|13837.1|13837.1|13834.3|235
1628634900000|2021-08-10 22:35:00|13837.6|13835.4|13838.4|13835.9|13839.5|13837|13837.2|13835.2|257
1628635200000|2021-08-10 22:40:00|13837.8|13836.3|13837.1|13834.8|13838.3|13836.3|13836.8|13834.5|231
1628635500000|2021-08-10 22:45:00|13837.2|13835|13838.8|13836.5|13839.2|13837|13837.2|13834.6|279
1628635800000|2021-08-10 22:50:00|13838.7|13836.4|13839.3|13837.8|13839.9|13837.9|13838.4|13836.2|195
1628636100000|2021-08-10 22:55:00|13839.2|13837.7|13838.4|13836.9|13839.7|13837.9|13838.3|13836.1|97
1628636400000|2021-08-10 23:00:00|13838.5|13837|13838.3|13836.8|13839.6|13838|13837.9|13836.4|144
1628636700000|2021-08-10 23:05:00|13838.4|13836.9|13838.3|13836.8|13839.4|13837.9|13838|13836.5|143
1628637000000|2021-08-10 23:10:00|13838.1|13836.6|13838.2|13836.7|13838.4|13836.9|13838|13836.5|82
1628637300000|2021-08-10 23:15:00|13838.3|13836.8|13837.8|13836.3|13838.6|13837.1|13837.5|13836|130
1628637600000|2021-08-10 23:20:00|13837.9|13836.4|13837.3|13835.8|13838.1|13836.6|13837.3|13835.8|86
1628637900000|2021-08-10 23:25:00|13837.4|13835.9|13837.4|13835.9|13838.5|13837|13837.3|13835.8|91
1628638200000|2021-08-10 23:30:00|13837.3|13835.8|13837.1|13835.6|13838|13836.5|13837|13835.5|110
1628638500000|2021-08-10 23:35:00|13837|13835.5|13837.2|13835.7|13837.9|13836.4|13836.8|13835.3|143
1628638800000|2021-08-10 23:40:00|13837.3|13835.8|13837.2|13835.7|13837.6|13836.1|13836.4|13834.9|158
1628639100000|2021-08-10 23:45:00|13837.1|13835.6|13837.3|13835.8|13837.4|13835.9|13836.6|13835.1|131
1628639400000|2021-08-10 23:50:00|13837.4|13835.9|13838.3|13836.8|13838.3|13836.9|13836.5|13835|153
1628639700000|2021-08-10 23:55:00|13838.1|13836.6|13836.3|13834.8|13838.5|13837|13836.2|13834.7|179
1628640000000|2021-08-11 00:00:00|13836.4|13834.9|13835.1|13833.6|13837.4|13835.9|13834.7|13833.5|281
1628640300000|2021-08-11 00:05:00|13834.9|13833.4|13833.5|13832|13835.2|13833.7|13833.2|13831.7|197
1628640600000|2021-08-11 00:10:00|13833.6|13832.1|13833.2|13831.7|13833.8|13832.5|13832.8|13831.6|114
1628640900000|2021-08-11 00:15:00|13833.3|13831.8|13833.5|13832|13833.9|13832.4|13833.2|13831.7|93
1628641200000|2021-08-11 00:20:00|13833.4|13831.9|13831.1|13830.2|13833.9|13832.4|13831|13829.9|131
1628641500000|2021-08-11 00:25:00|13831.3|13829.8|13832.2|13830.7|13832.3|13830.9|13830.9|13829.7|108
1628641800000|2021-08-11 00:30:00|13832.3|13830.8|13832.2|13830.7|13832.4|13831.2|13831.3|13830.2|76
1628642100000|2021-08-11 00:35:00|13831.8|13830.3|13831.3|13829.8|13831.9|13830.4|13831|13829.8|105
1628642400000|2021-08-11 00:40:00|13831.4|13829.9|13826.3|13824.8|13831.6|13830.1|13824.2|13822.7|298
1628642700000|2021-08-11 00:45:00|13826.4|13824.9|13824.8|13823.3|13827.3|13826|13820.6|13819.1|317
1628643000000|2021-08-11 00:50:00|13824.7|13823.2|13826.6|13825.1|13827.6|13826.1|13824.7|13823.2|280
1628643300000|2021-08-11 00:55:00|13826.5|13825|13824.5|13823|13826.8|13825.3|13823.9|13822.4|335
1628643600000|2021-08-11 01:00:00|13824.6|13823.1|13821.2|13819.7|13824.8|13823.3|13821|13819.5|308
1628643900000|2021-08-11 01:05:00|13821.4|13819.9|13823.1|13822.2|13823.6|13822.3|13821.2|13819.7|214
1628644200000|2021-08-11 01:10:00|13823.2|13822.3|13824.5|13823|13825.5|13824.3|13822.9|13821.7|268
1628644500000|2021-08-11 01:15:00|13824.7|13823.2|13826.4|13825.5|13827.8|13826.6|13824.4|13822.9|264
1628644800000|2021-08-11 01:20:00|13826.2|13825.3|13827.1|13826.2|13828.5|13827.4|13826.2|13825|175
1628645100000|2021-08-11 01:25:00|13827.2|13826.3|13827.1|13826.2|13827.5|13826.4|13823.3|13822|308
1628645400000|2021-08-11 01:30:00|13827|13826.1|13828.4|13827.5|13828.7|13827.6|13827|13825.8|322
1628645700000|2021-08-11 01:35:00|13828.6|13827.7|13828.2|13826.7|13830|13829|13828|13826.7|243
1628646000000|2021-08-11 01:40:00|13828.3|13826.8|13828|13827.1|13828.9|13827.7|13827|13825.8|233
1628646300000|2021-08-11 01:45:00|13828.3|13826.8|13827.3|13825.8|13828.5|13827.2|13826.1|13824.6|259
1628646600000|2021-08-11 01:50:00|13827.2|13825.7|13829.4|13827.9|13829.5|13828.2|13827.2|13825.7|207
1628646900000|2021-08-11 01:55:00|13829.5|13828|13829.2|13827.7|13829.5|13828.4|13827.1|13825.6|268
1628647200000|2021-08-11 02:00:00|13829.3|13827.8|13828.2|13826.7|13829.4|13828.5|13827.9|13826.4|190
1628647500000|2021-08-11 02:05:00|13828.3|13826.8|13828.4|13826.9|13828.5|13827.3|13827.5|13826|181
1628647800000|2021-08-11 02:10:00|13828.5|13827|13829.1|13828.2|13829.6|13828.4|13828.3|13826.8|184
1628648100000|2021-08-11 02:15:00|13829.2|13828.3|13830.8|13829.9|13831|13829.9|13829|13827.8|138
1628648400000|2021-08-11 02:20:00|13830.7|13829.8|13831.4|13829.9|13833.6|13832.5|13830.2|13829|270
1628648700000|2021-08-11 02:25:00|13831.5|13830|13831|13829.5|13832.6|13831.3|13830.4|13829.3|159
1628649000000|2021-08-11 02:30:00|13830.9|13829.4|13831.3|13829.8|13831.5|13830.1|13829.8|13828.6|189
1628649300000|2021-08-11 02:35:00|13831.2|13829.7|13831.8|13830.3|13832.5|13831.2|13830.8|13829.3|178
1628649600000|2021-08-11 02:40:00|13831.7|13830.2|13831.4|13829.9|13832.4|13831.2|13831|13829.7|154
1628649900000|2021-08-11 02:45:00|13831.1|13830.2|13832.4|13830.9|13833.4|13832.4|13829.8|13828.8|161
1628650200000|2021-08-11 02:50:00|13832.3|13830.8|13832.6|13831.7|13832.9|13831.8|13831.9|13830.7|81
1628650500000|2021-08-11 02:55:00|13832.9|13831.4|13833.3|13831.8|13833.5|13832.2|13832|13830.8|126
1628650800000|2021-08-11 03:00:00|13833.4|13831.9|13833.1|13831.6|13834.4|13833.1|13832.1|13830.9|161
1628651100000|2021-08-11 03:05:00|13833|13831.5|13832.1|13830.6|13833.2|13831.7|13831.8|13830.4|118
1628651400000|2021-08-11 03:10:00|13832.2|13830.7|13832.8|13831.9|13833.6|13832.1|13831.2|13829.9|111
1628651700000|2021-08-11 03:15:00|13833.1|13831.6|13832.3|13830.8|13833.2|13831.8|13831.6|13830.2|175
1628652000000|2021-08-11 03:20:00|13832.2|13830.7|13832.2|13830.7|13832.5|13831.4|13831.7|13830.5|129
1628652300000|2021-08-11 03:25:00|13832.1|13830.6|13831.2|13829.7|13832.4|13831.2|13831.2|13829.7|132
1628652600000|2021-08-11 03:30:00|13831.3|13829.8|13832.6|13831.1|13832.7|13831.4|13831.1|13829.6|103
1628652900000|2021-08-11 03:35:00|13832.5|13831|13832.4|13830.9|13832.6|13831.5|13832.1|13830.7|87
1628653200000|2021-08-11 03:40:00|13832.2|13830.7|13832|13830.5|13832.5|13831.3|13831.3|13829.8|147
1628653500000|2021-08-11 03:45:00|13831.9|13830.4|13831.3|13829.8|13831.9|13830.4|13831|13829.7|109
1628653800000|2021-08-11 03:50:00|13831.4|13829.9|13828.5|13827|13831.4|13830.1|13827.3|13826.3|133
1628654100000|2021-08-11 03:55:00|13828.4|13826.9|13829.5|13828|13829.5|13828.3|13827.2|13826|187
1628654400000|2021-08-11 04:00:00|13829.4|13827.9|13829.2|13827.7|13829.9|13828.6|13829|13827.7|98
1628654700000|2021-08-11 04:05:00|13829.3|13827.8|13830.1|13828.6|13830.3|13828.8|13828.2|13826.7|108
1628655000000|2021-08-11 04:10:00|13830.2|13828.7|13830.4|13828.9|13830.6|13829.3|13829.3|13828|126
1628655300000|2021-08-11 04:15:00|13830.5|13829|13832.3|13830.8|13832.4|13831.2|13830.2|13828.9|120
1628655600000|2021-08-11 04:20:00|13832.2|13830.7|13830.5|13829|13832.4|13831.1|13829.8|13828.6|160
1628655900000|2021-08-11 04:25:00|13830|13829.1|13830.3|13828.8|13831.4|13830.3|13829.6|13828.4|150
1628656200000|2021-08-11 04:30:00|13830.4|13828.9|13829|13828.1|13830.5|13829.3|13828.8|13827.6|119
1628656500000|2021-08-11 04:35:00|13829.1|13828.2|13829.4|13827.9|13829.9|13828.4|13829|13827.8|81
1628656800000|2021-08-11 04:40:00|13829.3|13827.8|13830.3|13828.8|13831.1|13829.8|13828.9|13827.7|118
1628657100000|2021-08-11 04:45:00|13830.2|13828.7|13830.2|13828.7|13830.4|13829|13828.9|13827.7|137
1628657400000|2021-08-11 04:50:00|13830.3|13828.8|13830.4|13828.9|13831.2|13829.7|13829.8|13828.3|104
1628657700000|2021-08-11 04:55:00|13830.1|13828.6|13829.5|13828|13830.3|13828.8|13828.7|13827.6|105
1628658000000|2021-08-11 05:00:00|13829.4|13827.9|13830.5|13829|13830.7|13829.2|13829.4|13827.9|163
1628658300000|2021-08-11 05:05:00|13830.4|13828.9|13830.2|13828.7|13830.6|13829.1|13829.8|13828.3|105
1628658600000|2021-08-11 05:10:00|13830.3|13828.8|13831.3|13829.8|13831.3|13829.8|13830|13828.5|123
1628658900000|2021-08-11 05:15:00|13831.2|13829.7|13832.3|13830.8|13832.4|13830.9|13830.9|13829.4|109
1628659200000|2021-08-11 05:20:00|13832.4|13830.9|13833.2|13831.7|13833.6|13832.2|13832|13830.8|147
1628659500000|2021-08-11 05:25:00|13833.1|13831.6|13834|13832.5|13834.2|13832.7|13832.5|13831.3|107
1628659800000|2021-08-11 05:30:00|13834.1|13832.6|13833.3|13831.8|13834.1|13832.8|13832.7|13831.5|111
1628660100000|2021-08-11 05:35:00|13833.2|13831.7|13831.8|13830.3|13833.3|13832|13831.5|13830.1|150
1628660400000|2021-08-11 05:40:00|13831.7|13830.2|13829.9|13828.4|13831.7|13830.2|13829.6|13828.4|146
1628660700000|2021-08-11 05:45:00|13829.8|13828.3|13830.1|13828.6|13830.3|13828.8|13828.8|13827.6|139
1628661000000|2021-08-11 05:50:00|13830.2|13828.7|13830.2|13828.7|13831.6|13830.1|13830|13828.6|172
1628661300000|2021-08-11 05:55:00|13830.3|13828.8|13828.4|13826.9|13831.2|13829.7|13827.9|13826.4|167
1628661600000|2021-08-11 06:00:00|13828.3|13826.8|13822.9|13822|13829.1|13827.6|13822.9|13822|280
1628661900000|2021-08-11 06:05:00|13823.2|13821.7|13825.6|13824.1|13826.5|13825|13822.3|13821|369
1628662200000|2021-08-11 06:10:00|13825.5|13824|13825.5|13824|13828.5|13827.2|13825.2|13823.7|322
1628662500000|2021-08-11 06:15:00|13825.6|13824.1|13827.4|13825.9|13830.5|13829.1|13825.3|13823.8|362
1628662800000|2021-08-11 06:20:00|13827.5|13826|13825.9|13824.4|13829.8|13828.9|13825.7|13824.4|425
1628663100000|2021-08-11 06:25:00|13826.2|13825|13825.3|13823.8|13828.2|13827|13824.8|13823.7|296
1628663400000|2021-08-11 06:30:00|13825.2|13823.7|13825.1|13824.2|13827.1|13825.9|13823.5|13822.6|366
1628663700000|2021-08-11 06:35:00|13825.2|13824.3|13823.4|13821.9|13826.5|13825.4|13822.9|13821.6|387
1628664000000|2021-08-11 06:40:00|13823.5|13822|13823.6|13822.1|13825|13823.5|13821.7|13820.4|282
1628664300000|2021-08-11 06:45:00|13823.7|13822.2|13825.7|13824.2|13827.3|13826.1|13823.7|13822.2|259
1628664600000|2021-08-11 06:50:00|13825.9|13824.4|13829.7|13828.2|13830.4|13829.5|13825.9|13824.4|350
1628664900000|2021-08-11 06:55:00|13829.6|13828.1|13826.6|13825.1|13829.6|13828.5|13825.7|13824.2|367
1628665200000|2021-08-11 07:00:00|13826.7|13825.2|13825.8|13824.3|13827.7|13826.4|13823.7|13822.4|446
1628665500000|2021-08-11 07:05:00|13825.9|13824.4|13823.8|13822.9|13826.7|13825.8|13823.7|13822.4|418
1628665800000|2021-08-11 07:10:00|13823.9|13823|13825.4|13824.5|13826.7|13825.4|13822.1|13820.9|371
1628666100000|2021-08-11 07:15:00|13825.5|13824.6|13821.4|13819.9|13826.6|13825.5|13820.3|13819.2|527
1628666400000|2021-08-11 07:20:00|13821.5|13820|13821.5|13820|13823.8|13822.5|13820.1|13818.9|372
1628666700000|2021-08-11 07:25:00|13821.6|13820.1|13823.4|13821.9|13824.8|13823.5|13820.2|13819|366
1628667000000|2021-08-11 07:30:00|13823.5|13822|13821.2|13820.3|13823.5|13822.3|13820|13818.8|454
1628667300000|2021-08-11 07:35:00|13821.1|13820.2|13818.9|13817.4|13822.7|13821.5|13818.1|13816.8|467
1628667600000|2021-08-11 07:40:00|13818.8|13817.3|13817.2|13816.3|13819.3|13817.8|13815.1|13813.8|488
1628667900000|2021-08-11 07:45:00|13817.1|13816.2|13814.3|13813.4|13817.5|13816.4|13813.1|13812.1|468
1628668200000|2021-08-11 07:50:00|13814.4|13813.5|13817.4|13816.5|13818|13816.8|13814|13812.9|354
1628668500000|2021-08-11 07:55:00|13817.5|13816.6|13817.3|13816.4|13819.9|13818.6|13816.9|13815.6|398
1628668800000|2021-08-11 08:00:00|13817.2|13816.3|13821.9|13820.4|13822|13821|13816.5|13815.6|466
1628669100000|2021-08-11 08:05:00|13822|13820.5|13822.2|13821.3|13822.7|13821.8|13820.4|13819.5|319
1628669400000|2021-08-11 08:10:00|13822.1|13821.2|13822.3|13821.4|13824|13822.8|13821.2|13820.3|268
1628669700000|2021-08-11 08:15:00|13822.2|13821.3|13823.7|13822.2|13824.5|13823.4|13822|13820.7|317
1628670000000|2021-08-11 08:20:00|13823.8|13822.3|13820|13819.1|13823.8|13822.5|13819|13818.1|339
1628670300000|2021-08-11 08:25:00|13820.1|13819.2|13822.2|13821.3|13824.8|13823.5|13819.5|13818.6|282
1628670600000|2021-08-11 08:30:00|13822.3|13821.4|13821.7|13820.8|13823.5|13822.4|13820.1|13818.8|353
1628670900000|2021-08-11 08:35:00|13821.6|13820.7|13818.1|13817.2|13823|13822.1|13817.7|13816.7|287
1628671200000|2021-08-11 08:40:00|13818|13817.1|13810.8|13809.3|13818.5|13817.3|13810.5|13809.1|379
1628671500000|2021-08-11 08:45:00|13810.9|13809.4|13810.3|13809.4|13811.5|13810.4|13808|13806.7|343
1628671800000|2021-08-11 08:50:00|13810.6|13809.1|13810|13809.1|13813.1|13812|13810|13808.8|368
1628672100000|2021-08-11 08:55:00|13810.2|13809.3|13809.6|13808.7|13812.6|13811.5|13808.9|13807.8|358
1628672400000|2021-08-11 09:00:00|13809.7|13808.8|13811.9|13811|13812|13811.1|13809.2|13808|374
1628672700000|2021-08-11 09:05:00|13812|13811.1|13813.1|13812.2|13814.4|13813.2|13811.7|13810.7|379
1628673000000|2021-08-11 09:10:00|13813|13812.1|13813.3|13812.4|13813.8|13812.5|13809.4|13808.4|391
1628673300000|2021-08-11 09:15:00|13813.2|13812.3|13811.1|13810.2|13814.5|13813.4|13809.9|13808.8|355
1628673600000|2021-08-11 09:20:00|13811.5|13810|13811.5|13810|13811.8|13810.4|13809.1|13807.9|344
1628673900000|2021-08-11 09:25:00|13811.6|13810.1|13812.3|13811.4|13814.3|13813.4|13810.6|13809.6|265
1628674200000|2021-08-11 09:30:00|13812.4|13811.5|13814.4|13813.5|13816.4|13815.2|13812.3|13811.1|247
1628674500000|2021-08-11 09:35:00|13814.3|13813.4|13811.9|13811|13816.5|13815.4|13811.6|13810.6|360
1628674800000|2021-08-11 09:40:00|13811.8|13810.9|13810.6|13809.1|13811.8|13810.9|13808.6|13807.7|326
1628675100000|2021-08-11 09:45:00|13810.3|13809.4|13811.7|13810.8|13812.1|13810.9|13808.5|13807.6|348
1628675400000|2021-08-11 09:50:00|13811.6|13810.7|13809.3|13808.4|13812.6|13811.4|13808.5|13807.6|322
1628675700000|2021-08-11 09:55:00|13809.2|13808.3|13815.5|13814|13816.1|13814.9|13808.9|13807.7|322
1628676000000|2021-08-11 10:00:00|13815.4|13813.9|13812.5|13811|13815.8|13814.5|13812.3|13810.8|282
1628676300000|2021-08-11 10:05:00|13812.4|13810.9|13811.2|13810.3|13813|13811.7|13809.7|13808.5|249
1628676600000|2021-08-11 10:10:00|13811.1|13810.2|13811.1|13810.2|13813.7|13812.4|13809|13808.1|317
1628676900000|2021-08-11 10:15:00|13811.4|13810.5|13806.6|13805.1|13812.4|13811|13803.4|13801.9|400
1628677200000|2021-08-11 10:20:00|13806.7|13805.2|13810|13809.1|13811.5|13810.2|13805.3|13804|421
1628677500000|2021-08-11 10:25:00|13810.1|13809.2|13809.6|13808.1|13813.3|13812.1|13808.5|13807.5|353
1628677800000|2021-08-11 10:30:00|13809.5|13808|13811.5|13810|13811.6|13810.1|13808.2|13806.9|329
1628678100000|2021-08-11 10:35:00|13811.2|13810.3|13812.5|13811.6|13813.4|13812.3|13810.7|13809.5|331
1628678400000|2021-08-11 10:40:00|13812.4|13811.5|13812.1|13810.6|13814.5|13813.2|13810.9|13809.6|335
1628678700000|2021-08-11 10:45:00|13812.2|13810.7|13808.9|13808|13812.3|13810.8|13807.6|13806.3|277
1628679000000|2021-08-11 10:50:00|13809|13808.1|13813.5|13812|13813.8|13812.4|13809|13808|229
1628679300000|2021-08-11 10:55:00|13813.9|13813|13818.3|13816.8|13820.4|13819.1|13813.9|13812.9|392
1628679600000|2021-08-11 11:00:00|13818.4|13816.9|13814.9|13814|13818.6|13817.1|13814.4|13813.1|341
1628679900000|2021-08-11 11:05:00|13814.3|13813.4|13813.6|13812.7|13815.6|13814.7|13813.1|13811.9|343
1628680200000|2021-08-11 11:10:00|13813.8|13812.9|13815.3|13813.8|13815.5|13814.4|13813.7|13812.3|301
1628680500000|2021-08-11 11:15:00|13815.2|13813.7|13814.9|13814|13818.3|13817.1|13814.6|13813.4|223
1628680800000|2021-08-11 11:20:00|13815|13814.1|13817.5|13816.6|13819|13818|13812.7|13811.6|327
1628681100000|2021-08-11 11:25:00|13817.4|13816.5|13818.2|13817.3|13819.6|13818.2|13816.8|13815.6|321
1628681400000|2021-08-11 11:30:00|13818|13817.1|13821.5|13820.6|13822.3|13821.1|13816|13815|231
1628681700000|2021-08-11 11:35:00|13821.4|13820.5|13827.4|13825.9|13829.7|13828.2|13821.4|13820.5|372
1628682000000|2021-08-11 11:40:00|13827.5|13826|13827.2|13825.7|13828.7|13827.3|13826.2|13824.9|262
1628682300000|2021-08-11 11:45:00|13826.9|13825.4|13831.3|13829.8|13831.7|13830.6|13826.6|13825.3|311
1628682600000|2021-08-11 11:50:00|13831.4|13829.9|13828.3|13826.8|13831.4|13829.9|13827.9|13826.6|257
1628682900000|2021-08-11 11:55:00|13828.2|13826.7|13830.1|13829.2|13830.6|13829.3|13828|13826.7|317
1628683200000|2021-08-11 12:00:00|13830.7|13829.8|13837.2|13835.7|13837.3|13835.9|13827.6|13826.6|464
1628683500000|2021-08-11 12:05:00|13837|13836.1|13837|13835.5|13837.4|13836.1|13834.1|13832.8|473
1628683800000|2021-08-11 12:10:00|13836.9|13835.4|13836.3|13834.8|13837.3|13836|13831.5|13830.3|483
1628684100000|2021-08-11 12:15:00|13836.7|13835.2|13838.2|13837.3|13838.8|13837.6|13834.5|13833.3|465
1628684400000|2021-08-11 12:20:00|13838.3|13836.8|13836|13834.5|13839.3|13838|13834.1|13832.8|527
1628684700000|2021-08-11 12:25:00|13836.1|13834.6|13834.4|13824.9|13839|13837.8|13833|13824.2|593
1628685000000|2021-08-11 12:30:00|13832.8|13825.1|13856.1|13854.6|13860|13854.6|13832.8|13824.9|1816
1628685300000|2021-08-11 12:35:00|13856|13854.5|13862.1|13860.6|13864.3|13862.8|13854.4|13852.9|1368
1628685600000|2021-08-11 12:40:00|13862.4|13860.9|13871.8|13870.3|13877|13875.5|13861.9|13860.4|1255
1628685900000|2021-08-11 12:45:00|13871.9|13870.4|13866.9|13866|13873|13871.5|13866.9|13865.4|1133
1628686200000|2021-08-11 12:50:00|13867|13866.1|13855.1|13853.6|13869.1|13867.6|13855|13853.5|1102
1628686500000|2021-08-11 12:55:00|13855.2|13853.7|13861|13859.5|13864.6|13863.4|13854.3|13852.8|947
1628686800000|2021-08-11 13:00:00|13860.9|13859.4|13856.1|13854.6|13862.9|13861.4|13855.6|13854.5|898
1628687100000|2021-08-11 13:05:00|13855.4|13854.5|13851.8|13850.9|13856.2|13855.1|13849.8|13848.8|939
1628687400000|2021-08-11 13:10:00|13851.9|13851|13854.4|13853.5|13856.1|13854.9|13849.8|13848.6|756
1628687700000|2021-08-11 13:15:00|13854.8|13853.9|13857.3|13855.8|13857.9|13856.6|13852.7|13851.5|721
1628688000000|2021-08-11 13:20:00|13857.4|13856.4|13854.8|13853.3|13860.5|13859|13852|13850.8|789
1628688300000|2021-08-11 13:25:00|13854.5|13853.6|13861.7|13860.8|13862.9|13862|13854.5|13853.6|754
1628688600000|2021-08-11 13:30:00|13861.9|13861|13861.2|13860.3|13867.4|13866.1|13858.3|13856.9|1092
1628688900000|2021-08-11 13:35:00|13861.1|13860.2|13867.4|13865.9|13869.5|13868.4|13859.5|13858.6|971
1628689200000|2021-08-11 13:40:00|13867.5|13866|13869.2|13867.7|13872.8|13871.5|13866|13864.8|943
1628689500000|2021-08-11 13:45:00|13869.3|13867.8|13863|13861.5|13870.9|13869.4|13862.6|13861.4|948
1628689800000|2021-08-11 13:50:00|13862.7|13861.8|13858.4|13856.9|13864.2|13862.9|13857.2|13856|763
1628690100000|2021-08-11 13:55:00|13858.5|13857|13856.1|13854.6|13860.2|13859.1|13856.1|13854.6|592
1628690400000|2021-08-11 14:00:00|13856.2|13854.7|13851.8|13850.9|13857.8|13856.7|13851.5|13850.3|670
1628690700000|2021-08-11 14:05:00|13851.9|13851|13851.7|13850.8|13853.7|13852.8|13849.6|13848.5|704
1628691000000|2021-08-11 14:10:00|13851.6|13850.7|13851.8|13850.9|13852.8|13851.7|13847.7|13846.4|570
1628691300000|2021-08-11 14:15:00|13851.9|13851|13854|13853.1|13857.1|13856.1|13851.6|13850.7|488
1628691600000|2021-08-11 14:20:00|13854.1|13853.2|13855.8|13854.9|13856.6|13855.3|13852.3|13851.4|552
1628691900000|2021-08-11 14:25:00|13856.2|13854.7|13857.6|13856.7|13860|13859.1|13855.7|13854.6|572
1628692200000|2021-08-11 14:30:00|13857.7|13856.8|13855.4|13854.5|13858.6|13857.7|13854.5|13853.6|767
1628692500000|2021-08-11 14:35:00|13855.6|13854.7|13860.1|13859.2|13860.4|13859.5|13852.9|13852|620
1628692800000|2021-08-11 14:40:00|13860|13859.1|13861.5|13860.6|13863.8|13862.9|13858.6|13857.4|643
1628693100000|2021-08-11 14:45:00|13861.3|13860.4|13867.7|13866.8|13868.8|13867.6|13858.6|13857.4|650
1628693400000|2021-08-11 14:50:00|13868|13866.5|13865.3|13864.4|13869.2|13868.3|13862.9|13861.6|746
1628693700000|2021-08-11 14:55:00|13865.2|13864.3|13867.7|13866.8|13869.3|13867.8|13863.4|13862.3|699
1628694000000|2021-08-11 15:00:00|13867.4|13866.5|13867.9|13867|13868.8|13867.6|13864.7|13863.2|661
1628694300000|2021-08-11 15:05:00|13868.2|13866.7|13868.6|13867.7|13869.9|13869|13866.6|13865.3|432
1628694600000|2021-08-11 15:10:00|13868.7|13867.8|13870.8|13869.3|13871.6|13870.7|13868.1|13866.6|355
1628694900000|2021-08-11 15:15:00|13870.7|13869.2|13862.9|13861.4|13870.8|13869.6|13861.4|13860.2|602
1628695200000|2021-08-11 15:20:00|13862.8|13861.3|13863|13862.1|13863.9|13862.8|13860.1|13859.2|499
1628695500000|2021-08-11 15:25:00|13862.9|13862|13865.7|13864.8|13866.3|13865|13861.4|13860.4|308
1628695800000|2021-08-11 15:30:00|13865.6|13864.7|13863.5|13862.6|13865.8|13864.7|13861.6|13860.4|388
1628696100000|2021-08-11 15:35:00|13863.3|13862.4|13862.5|13861.6|13864.5|13863.2|13861.5|13860.6|448
1628696400000|2021-08-11 15:40:00|13862.7|13861.8|13864.6|13863.7|13865.1|13864|13860.5|13859.2|459
1628696700000|2021-08-11 15:45:00|13864.4|13863.5|13865.7|13864.8|13867|13866|13864|13863|388
1628697000000|2021-08-11 15:50:00|13865.5|13864.6|13866.6|13865.7|13867.9|13866.8|13865.4|13864.4|247
1628697300000|2021-08-11 15:55:00|13866.7|13865.8|13866|13864.5|13867.2|13866|13864.6|13863.7|244
1628697600000|2021-08-11 16:00:00|13865.9|13864.4|13865.8|13864.9|13867.8|13866.8|13865.4|13864.4|332
1628697900000|2021-08-11 16:05:00|13865.9|13865|13866.7|13865.8|13867.5|13866.3|13865.6|13864.7|206
1628698200000|2021-08-11 16:10:00|13866.9|13866|13868.6|13867.7|13868.6|13867.7|13866.2|13865.2|236
1628698500000|2021-08-11 16:15:00|13867.9|13867|13867.8|13866.3|13869.8|13868.6|13865.7|13864.6|417
1628698800000|2021-08-11 16:20:00|13867.7|13866.2|13866.5|13865.6|13867.7|13866.2|13865.5|13864.3|311
1628699100000|2021-08-11 16:25:00|13866.7|13865.2|13865.8|13864.3|13867.6|13866.1|13863.9|13862.6|266
1628699400000|2021-08-11 16:30:00|13865.5|13864.6|13867.9|13866.4|13868.1|13866.9|13864.9|13863.5|272
1628699700000|2021-08-11 16:35:00|13867.8|13866.3|13872.6|13871.7|13873|13872|13866.6|13865.4|286
1628700000000|2021-08-11 16:40:00|13872.7|13871.8|13872.8|13871.3|13875|13873.9|13871.4|13870.5|358
1628700300000|2021-08-11 16:45:00|13872.7|13871.2|13873.9|13873|13874.5|13873.6|13871.7|13870.4|260
1628700600000|2021-08-11 16:50:00|13873.8|13872.9|13873.7|13872.8|13874.8|13873.8|13872.9|13871.8|197
1628700900000|2021-08-11 16:55:00|13873.6|13872.7|13879.8|13878.9|13880|13879.1|13873.6|13872.7|375
1628701200000|2021-08-11 17:00:00|13879.7|13878.8|13886.1|13884.6|13888.7|13887.3|13878.8|13877.5|770
1628701500000|2021-08-11 17:05:00|13886.2|13884.7|13884.7|13883.8|13886.2|13885|13882.9|13881.4|464
1628701800000|2021-08-11 17:10:00|13884.6|13883.7|13881.8|13880.3|13887.2|13885.9|13880.7|13879.5|487
1628702100000|2021-08-11 17:15:00|13881.6|13880.7|13880.6|13879.7|13882|13880.8|13879.1|13878.1|427
1628702400000|2021-08-11 17:20:00|13880.7|13879.8|13882.7|13881.8|13883.1|13882|13880.3|13879.4|324
1628702700000|2021-08-11 17:25:00|13882.8|13881.9|13884|13882.5|13885|13883.7|13881.5|13880.3|239
1628703000000|2021-08-11 17:30:00|13884.3|13882.8|13884.7|13883.8|13885.6|13884.6|13881.4|13880.1|352
1628703300000|2021-08-11 17:35:00|13884.6|13883.7|13881.7|13880.2|13884.7|13883.8|13880.7|13879.4|328
1628703600000|2021-08-11 17:40:00|13881.8|13880.3|13880.7|13879.8|13882|13881|13878.6|13877.2|319
1628703900000|2021-08-11 17:45:00|13880.9|13879.4|13878.4|13877.5|13881.4|13880.2|13878.1|13877.1|261
1628704200000|2021-08-11 17:50:00|13878.5|13877.6|13878.7|13877.2|13880.4|13879.3|13876.8|13875.6|306
1628704500000|2021-08-11 17:55:00|13878.4|13877.5|13877.4|13876.5|13878.9|13877.7|13875.5|13874.1|449
1628704800000|2021-08-11 18:00:00|13877.5|13876.6|13874.2|13873.3|13877.7|13876.6|13873|13872.1|366
1628705100000|2021-08-11 18:05:00|13874.3|13873.4|13875.5|13874.6|13876|13874.9|13874.3|13873.4|219
1628705400000|2021-08-11 18:10:00|13875.4|13874.5|13874.8|13873.3|13875.7|13874.8|13873.7|13872.7|217
1628705700000|2021-08-11 18:15:00|13875|13873.5|13870.4|13869.5|13875.1|13874|13870.1|13869.1|208
1628706000000|2021-08-11 18:20:00|13870.3|13869.4|13870.4|13869.5|13871.7|13870.5|13869.6|13868.3|251
1628706300000|2021-08-11 18:25:00|13870.3|13869.4|13870.3|13869.4|13871|13869.9|13869.7|13868.6|120
1628706600000|2021-08-11 18:30:00|13870.2|13869.3|13870.4|13869.5|13870.6|13869.7|13869.6|13868.5|262
1628706900000|2021-08-11 18:35:00|13870.2|13869.3|13869.6|13868.7|13870.5|13869.6|13869.4|13868.3|218
1628707200000|2021-08-11 18:40:00|13869.7|13868.8|13870|13868.5|13871.2|13870|13869.3|13868.3|211
1628707500000|2021-08-11 18:45:00|13869.9|13868.4|13868.7|13867.8|13870|13868.8|13868.5|13867.4|155
1628707800000|2021-08-11 18:50:00|13868.8|13867.9|13866.9|13866|13869.2|13868|13866.5|13865.3|222
1628708100000|2021-08-11 18:55:00|13866.8|13865.9|13865|13864.1|13869.1|13868|13864.9|13864|393
1628708400000|2021-08-11 19:00:00|13864.8|13863.9|13865.8|13864.9|13868.2|13866.7|13864.7|13863.7|288
1628708700000|2021-08-11 19:05:00|13865.9|13865|13867.1|13865.6|13868.1|13866.6|13865.7|13864.4|169
1628709000000|2021-08-11 19:10:00|13867.2|13865.7|13868.5|13867|13868.9|13867.5|13866.9|13865.7|243
1628709300000|2021-08-11 19:15:00|13868.8|13867.3|13867.5|13866|13869|13867.6|13866.8|13865.5|282
1628709600000|2021-08-11 19:20:00|13867.4|13865.9|13867.2|13865.7|13868.1|13866.6|13866.9|13865.4|220
1628709900000|2021-08-11 19:25:00|13867.3|13865.8|13867|13865.5|13867.6|13866.1|13866.7|13865.4|145
1628710200000|2021-08-11 19:30:00|13867.1|13865.6|13867.2|13865.7|13867.6|13866.5|13866.5|13865.3|246
1628710500000|2021-08-11 19:35:00|13867.1|13865.6|13867|13865.5|13867.3|13866|13866.1|13864.6|139
1628710800000|2021-08-11 19:40:00|13867.1|13865.6|13867.1|13865.6|13867.5|13866.3|13866.3|13865|242
1628711100000|2021-08-11 19:45:00|13867.2|13865.7|13867.1|13865.6|13869.2|13867.8|13866.6|13865.4|292
1628711400000|2021-08-11 19:50:00|13866.5|13865.3|13868.5|13867.6|13869.1|13868|13866.1|13864.9|261
1628711700000|2021-08-11 19:55:00|13868.4|13867.5|13871.8|13870.3|13872.2|13871|13868|13866.7|263
1628712000000|2021-08-11 20:00:00|13871.7|13870.2|13869.8|13868.9|13871.8|13870.3|13868.8|13867.6|261
1628712300000|2021-08-11 20:05:00|13870.1|13868.6|13868|13866.5|13870.1|13868.8|13867.7|13866.4|140
1628712600000|2021-08-11 20:10:00|13868.1|13866.6|13867.2|13865.7|13868.2|13867.2|13866.8|13865.6|131
1628712900000|2021-08-11 20:15:00|13867.1|13865.6|13868.2|13866.7|13868.3|13867|13866.9|13865.4|163
1628713200000|2021-08-11 20:20:00|13868.1|13866.6|13867|13865.5|13868.2|13866.7|13867|13865.5|74
1628713500000|2021-08-11 20:25:00|13866.7|13865.2|13866.2|13864.7|13866.8|13865.3|13865.7|13864.5|79
1628713800000|2021-08-11 20:30:00|13866.1|13864.6|13867.2|13865.7|13867.2|13865.9|13865.9|13864.6|102
1628714100000|2021-08-11 20:35:00|13867.3|13865.8|13865.9|13865|13867.3|13866|13865.8|13864.5|87
1628714400000|2021-08-11 20:40:00|13866|13865.1|13866.3|13864.8|13866.6|13865.3|13865.8|13864.5|87
1628714700000|2021-08-11 20:45:00|13866.2|13864.7|13865.1|13863.6|13867.1|13865.6|13864.6|13863.1|172
1628715000000|2021-08-11 20:50:00|13865.2|13863.7|13865.1|13863.6|13866.3|13864.8|13864.6|13863.1|212
1628715300000|2021-08-11 20:55:00|13865.9|13864.4|13867.9|13861.9|13875.7|13865.4|13865.3|13859.7|774
1628715600000|2021-08-11 21:00:00|13879.3|13868.3|13877.4|13866.4|13879.9|13868.9|13869.7|13860.2|18
1628715900000|2021-08-11 21:05:00|13882.6|13871.6|13876.2|13865.2|13882.6|13871.6|13871.2|13860.2|113
1628716200000|2021-08-11 21:10:00|13876.1|13865.1|13874.5|13863.5|13878.8|13867.8|13873.5|13862.5|588
1628716500000|2021-08-11 21:15:00|13875.2|13864.2|13876.4|13865.6|13876.9|13867.4|13872.3|13861.3|197
1628716800000|2021-08-11 21:20:00|13875.6|13866.6|13874.9|13863.9|13876.6|13867|13874.5|13863.5|79
1628717100000|2021-08-11 21:25:00|13875|13864|13874.6|13864.8|13876.6|13865.7|13873.5|13862.5|145
1628717400000|2021-08-11 21:30:00|13874.5|13864.7|13872.6|13861.9|13876.7|13865.7|13872.2|13861.6|275
1628717700000|2021-08-11 21:35:00|13872.5|13862.2|13871.6|13863.5|13873|13865|13870.3|13861.5|203
1628718000000|2021-08-11 21:40:00|13871.2|13864.9|13870.4|13865.5|13871.6|13865.6|13870.3|13862.7|84
1628718300000|2021-08-11 21:45:00|13870.9|13864.6|13870.6|13864.2|13871.5|13865.3|13870|13861.8|130
1628718600000|2021-08-11 21:50:00|13870.7|13863.2|13869.8|13862.5|13871.2|13864.7|13868.9|13861.4|138
1628718900000|2021-08-11 21:55:00|13870.1|13862.6|13878|13867|13880.6|13869.6|13869.4|13860.4|304
1628719200000|2021-08-11 22:00:00|13878.1|13867.1|13869.4|13863.5|13881|13870|13868.7|13860.3|571
1628719500000|2021-08-11 22:05:00|13869.3|13863.7|13869|13865.6|13871.2|13866.2|13867.2|13862.6|267
1628719800000|2021-08-11 22:10:00|13870.5|13865.5|13868.8|13865.5|13870.8|13866.2|13868|13863.3|209
1628720100000|2021-08-11 22:15:00|13868.6|13865.7|13868.7|13866|13869.6|13866.9|13867.4|13864.6|198
1628720400000|2021-08-11 22:20:00|13868.8|13866.1|13868.3|13865.9|13869.6|13866.9|13867.7|13865|208
1628720700000|2021-08-11 22:25:00|13869.1|13866|13866.9|13865.4|13869.4|13866.9|13866.6|13864.6|291
1628721000000|2021-08-11 22:30:00|13867.2|13864.9|13868.1|13866.6|13869.4|13866.7|13865.9|13863.9|286
1628721300000|2021-08-11 22:35:00|13868.4|13866.3|13865.4|13863.9|13869.1|13866.9|13864.9|13863|316
1628721600000|2021-08-11 22:40:00|13865.3|13863.8|13867.6|13865.4|13868.2|13866.2|13865.3|13863.8|210
1628721900000|2021-08-11 22:45:00|13867.5|13865.2|13868.3|13866.8|13869.6|13867.4|13867.2|13865.2|251
1628722200000|2021-08-11 22:50:00|13868.4|13866.9|13868.1|13866.6|13869.4|13867.5|13867.9|13865.9|188
1628722500000|2021-08-11 22:55:00|13868.2|13866.7|13870.3|13868|13870.6|13868.5|13868.2|13866.1|380
1628722800000|2021-08-11 23:00:00|13870.4|13868.5|13868.3|13866.8|13870.4|13868.5|13867.3|13865.8|227
1628723100000|2021-08-11 23:05:00|13868.2|13866.7|13868|13866.5|13868.3|13866.8|13867.3|13865.8|109
1628723400000|2021-08-11 23:10:00|13868.1|13866.6|13868.3|13866.8|13868.3|13866.8|13867|13865.5|121
1628723700000|2021-08-11 23:15:00|13868.4|13866.9|13869.3|13867.8|13869.4|13867.9|13868.2|13866.7|119
1628724000000|2021-08-11 23:20:00|13869.4|13867.9|13870|13868.5|13870.4|13868.9|13869.1|13867.6|135
1628724300000|2021-08-11 23:25:00|13869.9|13868.4|13870.2|13868.7|13870.6|13869.1|13869.9|13868.2|85
1628724600000|2021-08-11 23:30:00|13870.1|13868.6|13870.3|13868.8|13870.5|13869|13869.9|13868.4|78
1628724900000|2021-08-11 23:35:00|13870.4|13868.9|13870.4|13868.9|13870.7|13869.2|13870.2|13868.7|67
1628725200000|2021-08-11 23:40:00|13870.5|13869|13871.1|13869.6|13871.3|13869.8|13869.3|13867.8|151
1628725500000|2021-08-11 23:45:00|13871|13869.5|13870.3|13868.8|13871.2|13869.7|13870.1|13868.6|119
1628725800000|2021-08-11 23:50:00|13870.2|13868.7|13869.1|13867.6|13870.3|13868.8|13868.7|13867.5|88
1628726100000|2021-08-11 23:55:00|13869.2|13867.7|13867.3|13865.8|13869.2|13867.7|13867.2|13865.7|118
1628726400000|2021-08-12 00:00:00|13867.2|13865.7|13868.3|13866.8|13869.9|13868.4|13865.9|13864.7|257
1628726700000|2021-08-12 00:05:00|13868.5|13867|13870|13868.5|13870.5|13869|13868.2|13866.9|244
1628727000000|2021-08-12 00:10:00|13870.1|13868.6|13871.4|13869.9|13871.4|13870.1|13869.3|13868.3|218
1628727300000|2021-08-12 00:15:00|13871.3|13869.8|13869.4|13867.9|13871.6|13870.4|13869.2|13867.9|201
1628727600000|2021-08-12 00:20:00|13869.5|13868|13869.3|13867.8|13870.5|13869.2|13868.3|13866.8|166
1628727900000|2021-08-12 00:25:00|13869.2|13867.7|13868.4|13866.9|13870.4|13869.4|13867.8|13866.3|172
1628728200000|2021-08-12 00:30:00|13868.5|13867|13869.3|13867.8|13869.5|13868.3|13867.9|13866.4|111
1628728500000|2021-08-12 00:35:00|13869.2|13867.7|13869|13867.5|13869.6|13868.2|13868.1|13866.6|128
1628728800000|2021-08-12 00:40:00|13869.1|13867.6|13868.2|13866.7|13869.2|13867.7|13866.8|13865.4|149
1628729100000|2021-08-12 00:45:00|13868.3|13866.8|13869.2|13867.7|13869.5|13868.3|13867|13865.5|247
1628729400000|2021-08-12 00:50:00|13869.3|13867.8|13872.4|13870.9|13872.4|13871.2|13868|13866.8|262
1628729700000|2021-08-12 00:55:00|13872.5|13871|13871.6|13870.1|13874.8|13873.6|13871.3|13869.8|207
1628730000000|2021-08-12 01:00:00|13871.7|13870.2|13871.4|13869.9|13874.2|13873|13870.7|13869.3|309
1628730300000|2021-08-12 01:05:00|13871.3|13869.8|13870.3|13869.4|13872.3|13870.8|13870.1|13868.9|225
1628730600000|2021-08-12 01:10:00|13870.7|13869.2|13869.5|13868|13871.4|13870.1|13869.1|13867.9|168
1628730900000|2021-08-12 01:15:00|13869.4|13867.9|13869.5|13868|13870.8|13869.4|13868.8|13867.6|204
1628731200000|2021-08-12 01:20:00|13869.4|13867.9|13868.4|13866.9|13870.4|13869.2|13868.1|13866.9|256
1628731500000|2021-08-12 01:25:00|13868.3|13866.8|13865.6|13864.7|13869.6|13868.7|13865.5|13864.4|342
1628731800000|2021-08-12 01:30:00|13865.5|13864.6|13868.4|13866.9|13868.9|13867.6|13865.1|13863.9|267
1628732100000|2021-08-12 01:35:00|13869|13867.5|13871.3|13869.8|13871.5|13870.3|13868.8|13867.5|203
1628732400000|2021-08-12 01:40:00|13871.1|13870.2|13870.9|13869.4|13871.5|13870.2|13868.5|13867|246
1628732700000|2021-08-12 01:45:00|13870.8|13869.3|13871.4|13869.9|13871.5|13870|13870.8|13869.3|102
1628733000000|2021-08-12 01:50:00|13871.5|13870|13870.2|13868.7|13872.6|13871.3|13870.2|13868.7|160
1628733300000|2021-08-12 01:55:00|13870.3|13868.8|13871.2|13870.3|13872.5|13871.3|13870.2|13868.7|216
1628733600000|2021-08-12 02:00:00|13871.4|13869.9|13870|13869.1|13872.7|13871.5|13869.9|13868.5|230
1628733900000|2021-08-12 02:05:00|13869.9|13869|13867.2|13865.7|13870.3|13869.2|13866.7|13865.5|224
1628734200000|2021-08-12 02:10:00|13867|13866.1|13865|13864.1|13867.4|13866.2|13864.8|13863.6|223
1628734500000|2021-08-12 02:15:00|13864.9|13864|13865.3|13863.8|13865.7|13864.3|13864.6|13863.4|232
1628734800000|2021-08-12 02:20:00|13865.2|13863.7|13865.9|13865|13866.3|13865.2|13864.7|13863.6|180
1628735100000|2021-08-12 02:25:00|13865.8|13864.9|13865.8|13864.9|13867.3|13866.1|13865.7|13864.6|181
1628735400000|2021-08-12 02:30:00|13865.9|13865|13870.8|13869.9|13871.2|13870.1|13865.9|13865|287
1628735700000|2021-08-12 02:35:00|13870.6|13869.7|13870.6|13869.7|13871.3|13870.2|13870.1|13869.1|182
1628736000000|2021-08-12 02:40:00|13870.7|13869.8|13870.9|13870|13871.4|13870.1|13870.6|13869.6|114
1628736300000|2021-08-12 02:45:00|13871|13870.1|13873.1|13871.6|13873.3|13872|13870.7|13869.8|162
1628736600000|2021-08-12 02:50:00|13873.2|13871.7|13872.2|13870.7|13873.5|13872.1|13871.6|13870.4|144
1628736900000|2021-08-12 02:55:00|13872.3|13870.8|13870.7|13869.2|13872.5|13871.3|13869.8|13868.6|225
1628737200000|2021-08-12 03:00:00|13870.3|13869.4|13873|13871.5|13873.4|13871.9|13870.3|13869.1|202
1628737500000|2021-08-12 03:05:00|13873.1|13871.6|13871.3|13869.8|13873.1|13871.6|13869.7|13868.5|209
1628737800000|2021-08-12 03:10:00|13871.2|13869.7|13869.9|13869|13871.5|13870.3|13869.6|13868.3|193
1628738100000|2021-08-12 03:15:00|13870.3|13868.8|13868.7|13867.8|13870.5|13869.3|13868.6|13867.6|175
1628738400000|2021-08-12 03:20:00|13868.8|13867.9|13870.1|13869.2|13870.5|13869.2|13868.5|13867.4|220
1628738700000|2021-08-12 03:25:00|13870|13869.1|13871.1|13869.6|13871.3|13869.8|13868.6|13867.5|163
1628739000000|2021-08-12 03:30:00|13870.6|13869.7|13872.3|13870.8|13872.3|13870.9|13870.6|13869.4|180
1628739300000|2021-08-12 03:35:00|13872.4|13870.9|13871.2|13869.7|13872.4|13870.9|13870.8|13869.5|155
1628739600000|2021-08-12 03:40:00|13871.1|13869.6|13871.2|13869.7|13872.5|13871|13870.7|13869.5|123
1628739900000|2021-08-12 03:45:00|13871.3|13869.8|13871.8|13870.3|13872.8|13871.3|13871.2|13869.8|193
1628740200000|2021-08-12 03:50:00|13871.7|13870.2|13873.2|13871.7|13873.4|13872.1|13871.7|13870.2|110
1628740500000|2021-08-12 03:55:00|13873.3|13871.8|13875.2|13873.7|13875.3|13874.1|13873|13871.7|197
1628740800000|2021-08-12 04:00:00|13875.3|13873.8|13874.9|13874|13875.5|13874.3|13873.7|13872.5|173
1628741100000|2021-08-12 04:05:00|13875.2|13873.7|13874.1|13872.6|13875.4|13874.2|13873.6|13872.5|114
1628741400000|2021-08-12 04:10:00|13874.2|13872.7|13874.1|13872.6|13875.5|13874.2|13873.8|13872.5|118
1628741700000|2021-08-12 04:15:00|13874.2|13872.7|13874.4|13872.9|13875.1|13873.8|13873.8|13872.5|105
1628742000000|2021-08-12 04:20:00|13874.3|13872.8|13875.2|13873.7|13875.3|13874.1|13873.7|13872.2|143
1628742300000|2021-08-12 04:25:00|13875.1|13873.6|13874.9|13873.4|13875.9|13874.5|13874.6|13873.4|110
1628742600000|2021-08-12 04:30:00|13875|13873.5|13873.7|13872.2|13875.1|13873.9|13872.8|13871.6|122
1628742900000|2021-08-12 04:35:00|13873.8|13872.3|13874.3|13872.8|13874.7|13873.4|13873.1|13871.8|112
1628743200000|2021-08-12 04:40:00|13874.4|13872.9|13871.2|13869.7|13874.4|13872.9|13870.6|13869.3|156
1628743500000|2021-08-12 04:45:00|13871.3|13869.8|13870.7|13869.2|13872.4|13871.2|13870.4|13868.9|106
1628743800000|2021-08-12 04:50:00|13870.6|13869.1|13870.3|13868.8|13871.1|13869.9|13869.8|13868.5|96
1628744100000|2021-08-12 04:55:00|13870.2|13868.7|13869.3|13867.8|13870.4|13869.2|13868.4|13867.3|171
1628744400000|2021-08-12 05:00:00|13869.2|13867.7|13867.8|13866.9|13869.5|13868.3|13866.9|13865.4|179
1628744700000|2021-08-12 05:05:00|13867.7|13866.8|13867.1|13865.6|13868.1|13867|13866.7|13865.4|187
1628745000000|2021-08-12 05:10:00|13867|13865.5|13869.5|13868|13869.6|13868.7|13866.9|13865.5|189
1628745300000|2021-08-12 05:15:00|13869.4|13867.9|13869.2|13867.7|13870.2|13869|13868.9|13867.5|122
1628745600000|2021-08-12 05:20:00|13869.3|13867.8|13869.3|13867.8|13869.6|13868.3|13868.3|13866.8|130
1628745900000|2021-08-12 05:25:00|13869.5|13868|13868.6|13867.1|13870.2|13868.8|13868.4|13866.9|140
1628746200000|2021-08-12 05:30:00|13868.7|13867.8|13870.3|13868.8|13871.4|13870.1|13868.7|13867.6|271
1628746500000|2021-08-12 05:35:00|13869.9|13868.4|13869.5|13868.6|13871.2|13870|13868.7|13867.7|336
1628746800000|2021-08-12 05:40:00|13869.7|13868.2|13869.4|13867.9|13870.4|13868.9|13868.2|13866.8|225
1628747100000|2021-08-12 05:45:00|13869.3|13867.8|13869.1|13867.6|13870.2|13868.9|13868|13866.8|196
1628747400000|2021-08-12 05:50:00|13869.2|13867.7|13871.3|13869.8|13871.4|13869.9|13868.4|13866.9|217
1628747700000|2021-08-12 05:55:00|13871.2|13869.7|13875.5|13865.2|13876.2|13872.9|13871.2|13862.7|366
1628748000000|2021-08-12 06:00:00|13875.2|13865.9|13869.3|13867.8|13878.1|13872.2|13868.1|13864.3|380
1628748300000|2021-08-12 06:05:00|13869.1|13867.6|13870|13868.5|13870.8|13869.3|13866.9|13865.4|356
1628748600000|2021-08-12 06:10:00|13869.9|13868.4|13868.8|13867.3|13870.2|13868.9|13867.9|13866.5|241
1628748900000|2021-08-12 06:15:00|13868.9|13867.4|13867.7|13866.8|13869.5|13868.2|13867.6|13866.7|240
1628749200000|2021-08-12 06:20:00|13867.8|13866.9|13866.8|13865.9|13869.1|13868|13865.6|13864.4|286
1628749500000|2021-08-12 06:25:00|13866.9|13866|13868.7|13867.2|13870.2|13868.9|13865.5|13864.2|306
1628749800000|2021-08-12 06:30:00|13868.6|13867.1|13868.5|13867|13872.2|13871.1|13867.2|13865.9|335
1628750100000|2021-08-12 06:35:00|13868.4|13866.9|13862.4|13860.9|13869.3|13868.1|13862|13860.7|434
1628750400000|2021-08-12 06:40:00|13862.3|13860.8|13861.3|13859.8|13862.9|13861.9|13860.7|13859.5|302
1628750700000|2021-08-12 06:45:00|13861.2|13859.7|13864|13863.1|13864.4|13863.2|13860.1|13858.8|229
1628751000000|2021-08-12 06:50:00|13863.9|13863|13859.5|13858.6|13864.3|13863|13858.8|13857.8|269
1628751300000|2021-08-12 06:55:00|13859.6|13858.7|13859.4|13857.9|13861.7|13860.5|13859|13857.7|346
1628751600000|2021-08-12 07:00:00|13859.3|13857.8|13859.4|13857.9|13860.6|13859.4|13856|13854.8|672
1628751900000|2021-08-12 07:05:00|13859.2|13857.7|13862.4|13860.9|13863.7|13862.4|13856.7|13855.4|559
1628752200000|2021-08-12 07:10:00|13862.2|13860.7|13862.7|13861.2|13866.2|13864.7|13861.9|13860.6|391
1628752500000|2021-08-12 07:15:00|13862.6|13861.1|13864.1|13862.6|13864.2|13863|13861|13859.8|289
1628752800000|2021-08-12 07:20:00|13864.3|13862.8|13862.3|13860.8|13865.3|13864|13862.1|13860.7|335
1628753100000|2021-08-12 07:25:00|13862.4|13861.4|13863.3|13861.8|13864|13862.7|13861.3|13859.8|247
1628753400000|2021-08-12 07:30:00|13863.2|13861.7|13866|13865.1|13867.2|13865.9|13862.7|13861.4|335
1628753700000|2021-08-12 07:35:00|13866.3|13864.8|13869.3|13867.8|13870.4|13869|13866.3|13864.8|288
1628754000000|2021-08-12 07:40:00|13869.5|13868.6|13870.1|13869.2|13871.7|13870.5|13868.7|13867.4|308
1628754300000|2021-08-12 07:45:00|13870|13869.1|13870.7|13869.2|13871.4|13869.9|13868|13867.1|340
1628754600000|2021-08-12 07:50:00|13870.6|13869.1|13874.3|13873.4|13876.4|13874.9|13870.1|13868.9|387
1628754900000|2021-08-12 07:55:00|13874.4|13873.5|13878.7|13877.2|13879.6|13878.1|13874.2|13873.2|401
1628755200000|2021-08-12 08:00:00|13878.6|13877.1|13875.4|13873.9|13878.6|13877.3|13874.9|13873.7|457
1628755500000|2021-08-12 08:05:00|13875.5|13874|13868.7|13867.8|13876.3|13874.8|13868.5|13867.3|355
1628755800000|2021-08-12 08:10:00|13868.8|13867.9|13868|13866.5|13872.2|13870.7|13867|13865.5|310
1628756100000|2021-08-12 08:15:00|13868.1|13866.6|13869|13867.5|13869.3|13868|13867|13865.5|292
1628756400000|2021-08-12 08:20:00|13869.1|13867.6|13867.1|13865.6|13870.9|13869.4|13867|13865.5|324
1628756700000|2021-08-12 08:25:00|13867|13865.5|13868.2|13866.7|13868.7|13867.5|13866.3|13865.4|276
1628757000000|2021-08-12 08:30:00|13868.1|13866.6|13867.9|13867|13869|13867.9|13867.5|13866.3|253
1628757300000|2021-08-12 08:35:00|13867.8|13866.9|13871.9|13870.4|13872.2|13871.2|13865.7|13864.4|408
1628757600000|2021-08-12 08:40:00|13872|13870.5|13870.9|13870|13872.1|13871.2|13868.8|13867.5|412
1628757900000|2021-08-12 08:45:00|13870.8|13869.9|13867.1|13865.6|13873|13871.5|13867.1|13865.6|371
1628758200000|2021-08-12 08:50:00|13867|13866.1|13866.5|13865.6|13870.3|13869|13865.9|13864.8|367
1628758500000|2021-08-12 08:55:00|13867.1|13865.9|13863.6|13862.1|13868.4|13867|13861.7|13860.5|344
1628758800000|2021-08-12 09:00:00|13863.4|13861.9|13864.1|13863.2|13866.6|13865.3|13862.8|13861.6|327
1628759100000|2021-08-12 09:05:00|13864|13863.1|13862.2|13861.3|13865.4|13864.1|13861.1|13859.9|271
1628759400000|2021-08-12 09:10:00|13862.1|13861.2|13864.3|13862.8|13865.5|13864.4|13862|13860.7|308
1628759700000|2021-08-12 09:15:00|13864.4|13862.9|13863.5|13862|13865.9|13864.5|13861.8|13860.6|278
1628760000000|2021-08-12 09:20:00|13863.8|13862.9|13861.9|13861|13864.5|13863.4|13861.7|13860.7|162
1628760300000|2021-08-12 09:25:00|13861.8|13860.9|13863.5|13862|13864.5|13863.1|13861|13859.8|326
1628760600000|2021-08-12 09:30:00|13863.4|13861.9|13862.3|13860.8|13864.4|13863.2|13860.9|13859.8|317
1628760900000|2021-08-12 09:35:00|13862.4|13860.9|13862.3|13860.8|13863.3|13862.1|13861.8|13860.5|179
1628761200000|2021-08-12 09:40:00|13862.2|13860.7|13858.5|13857|13863.4|13862.1|13857.6|13856.4|342
1628761500000|2021-08-12 09:45:00|13858.6|13857.7|13861.1|13860.2|13861.2|13860.3|13858.1|13856.9|344
1628761800000|2021-08-12 09:50:00|13861.2|13860.3|13860.4|13858.9|13862|13860.7|13858.9|13857.6|306
1628762100000|2021-08-12 09:55:00|13860.3|13858.8|13865.1|13864.2|13865.5|13864.3|13860.1|13858.8|323
1628762400000|2021-08-12 10:00:00|13865|13864.1|13862.9|13862|13865.4|13864.2|13862|13860.9|309
1628762700000|2021-08-12 10:05:00|13863|13862.1|13862.8|13861.9|13863.5|13862.3|13860.8|13859.9|247
1628763000000|2021-08-12 10:10:00|13862.6|13861.7|13862.8|13861.9|13863.4|13862.4|13861.6|13860.4|265
1628763300000|2021-08-12 10:15:00|13862.7|13861.8|13857.9|13857|13862.9|13861.9|13857.5|13856.6|376
1628763600000|2021-08-12 10:20:00|13857.8|13856.9|13854.3|13853.4|13857.8|13856.9|13851.7|13850.8|330
1628763900000|2021-08-12 10:25:00|13854.2|13853.3|13854.6|13853.1|13854.6|13853.5|13852|13851|309
1628764200000|2021-08-12 10:30:00|13854.5|13853|13857.1|13856.2|13857.5|13856.5|13853.1|13851.9|267
1628764500000|2021-08-12 10:35:00|13857|13856.1|13854.5|13853|13858.6|13857.4|13854.2|13853|321
1628764800000|2021-08-12 10:40:00|13854.2|13853.3|13854.4|13852.9|13855.5|13854.3|13853.7|13852.5|328
1628765100000|2021-08-12 10:45:00|13854.5|13853|13855.1|13854.2|13855.6|13854.4|13852.6|13851.6|266
1628765400000|2021-08-12 10:50:00|13855|13854.1|13854.7|13853.8|13855.9|13854.6|13853.2|13852.1|249
1628765700000|2021-08-12 10:55:00|13854.8|13853.9|13851.2|13850.3|13856.4|13854.9|13850.9|13849.7|280
1628766000000|2021-08-12 11:00:00|13851.1|13850.2|13851.9|13851|13853.2|13852.3|13848.8|13847.6|310
1628766300000|2021-08-12 11:05:00|13851.4|13850.5|13847.2|13846.3|13853.2|13851.9|13846.4|13845.5|435
1628766600000|2021-08-12 11:10:00|13847.4|13845.9|13850.7|13849.8|13852|13851.1|13846.7|13845.6|417
1628766900000|2021-08-12 11:15:00|13850.9|13850|13852.3|13850.8|13853.6|13852.2|13850.7|13849.6|227
1628767200000|2021-08-12 11:20:00|13852.4|13850.9|13851.2|13850.3|13853|13852.1|13850.5|13849.6|178
1628767500000|2021-08-12 11:25:00|13851.3|13850.4|13850.8|13849.9|13852.2|13851|13848.4|13847.5|273
1628767800000|2021-08-12 11:30:00|13851.1|13849.6|13846.5|13845|13851.1|13850|13842.9|13841.7|375
1628768100000|2021-08-12 11:35:00|13846.4|13844.9|13848|13847.1|13848.6|13847.4|13845.8|13844.7|286
1628768400000|2021-08-12 11:40:00|13848.1|13847.2|13849.1|13848.2|13849.5|13848.3|13846.2|13844.9|247
1628768700000|2021-08-12 11:45:00|13848.9|13848|13846.8|13845.9|13849|13848.1|13845.9|13844.8|275
1628769000000|2021-08-12 11:50:00|13846.7|13845.8|13847.1|13846.2|13849.4|13848.3|13846.3|13845.4|220
1628769300000|2021-08-12 11:55:00|13847.2|13846.3|13848.1|13847.2|13849.4|13848.2|13847|13845.9|274
1628769600000|2021-08-12 12:00:00|13848|13847.1|13853|13851.5|13853.7|13852.4|13848|13847|369
1628769900000|2021-08-12 12:05:00|13853.1|13851.6|13849.8|13848.3|13853.4|13852.1|13849.4|13848.2|338
1628770200000|2021-08-12 12:10:00|13849.4|13848.5|13853|13852.1|13853.5|13852.5|13849.4|13848.1|299
1628770500000|2021-08-12 12:15:00|13853.1|13852.2|13854.9|13854|13856.6|13855.3|13853|13852.1|301
1628770800000|2021-08-12 12:20:00|13855|13854.1|13850.1|13849.2|13855|13854.1|13849.3|13847.9|504
1628771100000|2021-08-12 12:25:00|13850.2|13849.3|13853.7|13850.8|13854.6|13852.4|13849.3|13848.3|388
1628771400000|2021-08-12 12:30:00|13853.9|13850|13847.9|13846.4|13855.1|13850.7|13844|13842.6|915
1628771700000|2021-08-12 12:35:00|13847.7|13846.8|13847.8|13846.3|13849.7|13848.2|13846.1|13844.6|606
1628772000000|2021-08-12 12:40:00|13847.7|13846.2|13839.7|13838.2|13848|13846.9|13838|13836.7|657
1628772300000|2021-08-12 12:45:00|13839.8|13838.3|13845.4|13843.9|13845.4|13844.3|13837.7|13836.4|595
1628772600000|2021-08-12 12:50:00|13845.5|13844|13849.2|13848.3|13850.3|13849.4|13844.1|13843.2|467
1628772900000|2021-08-12 12:55:00|13849.1|13848.2|13847.8|13846.3|13849.5|13848.5|13846.5|13845.3|475
1628773200000|2021-08-12 13:00:00|13847.9|13846.4|13842.8|13841.9|13848|13847.1|13841.5|13840.3|696
1628773500000|2021-08-12 13:05:00|13842.9|13842|13842.3|13841.4|13846.4|13845.2|13841.1|13839.9|555
1628773800000|2021-08-12 13:10:00|13842.2|13841.3|13835.5|13834.6|13843.5|13842.5|13834.4|13833.5|651
1628774100000|2021-08-12 13:15:00|13835.6|13834.7|13839.4|13838.5|13840.8|13839.4|13835.4|13834.5|391
1628774400000|2021-08-12 13:20:00|13839.2|13838.3|13839.3|13837.8|13840.7|13839.6|13836.9|13835.7|432
1628774700000|2021-08-12 13:25:00|13839|13838.1|13844.7|13843.2|13845.5|13844.5|13838.4|13837.5|474
1628775000000|2021-08-12 13:30:00|13845.1|13843.6|13843.4|13842.5|13845.5|13844.6|13840.7|13839.8|707
1628775300000|2021-08-12 13:35:00|13843.3|13842.4|13840.3|13839.4|13844.6|13843.6|13838.3|13837|617
1628775600000|2021-08-12 13:40:00|13840.2|13839.3|13838.5|13837.6|13841.7|13840.6|13837.1|13835.9|527
1628775900000|2021-08-12 13:45:00|13838.4|13837.5|13838.1|13837.2|13840|13838.8|13837.6|13836.4|544
1628776200000|2021-08-12 13:50:00|13838|13837.1|13835.9|13835|13840.7|13839.7|13835.8|13834.7|561
1628776500000|2021-08-12 13:55:00|13835.8|13834.9|13839|13837.5|13839.5|13838.5|13832.7|13831.8|534
1628776800000|2021-08-12 14:00:00|13839.1|13838.2|13837.8|13836.9|13839.4|13838.5|13836.2|13835|623
1628777100000|2021-08-12 14:05:00|13837.7|13836.8|13837|13836.1|13839.3|13838.1|13834.6|13833.4|567
1628777400000|2021-08-12 14:10:00|13837.1|13836.2|13837.3|13836.4|13838.2|13837.3|13835|13834.1|504
1628777700000|2021-08-12 14:15:00|13837.2|13836.3|13832|13831.1|13837.2|13836.3|13831.7|13830.8|415
1628778000000|2021-08-12 14:20:00|13832.1|13831.2|13833.3|13832.4|13834.4|13833.4|13831|13830.1|471
1628778300000|2021-08-12 14:25:00|13833.4|13832.5|13831.3|13829.8|13834.6|13833.4|13830.5|13829.6|482
1628778600000|2021-08-12 14:30:00|13831|13830.1|13827|13826.1|13831.5|13830.5|13825.3|13824.4|415
1628778900000|2021-08-12 14:35:00|13827.1|13826.2|13825|13824.1|13827.3|13826.4|13824|13823|448
1628779200000|2021-08-12 14:40:00|13825.1|13824.2|13824.1|13823.2|13825.7|13824.6|13823.3|13822.4|343
1628779500000|2021-08-12 14:45:00|13824.2|13823.3|13827.7|13826.8|13828.3|13827.4|13824|13823.1|328
1628779800000|2021-08-12 14:50:00|13827.6|13826.7|13832.4|13831.5|13833.7|13832.5|13827.3|13826.3|472
1628780100000|2021-08-12 14:55:00|13832.5|13831.6|13834.4|13833.5|13837.5|13836.2|13832.1|13830.8|603
1628780400000|2021-08-12 15:00:00|13834.5|13833.6|13827.9|13826.4|13835|13833.9|13824.2|13823.1|785
1628780700000|2021-08-12 15:05:00|13828|13826.5|13829.4|13827.9|13830.1|13829.2|13825.9|13824.8|410
1628781000000|2021-08-12 15:10:00|13829.5|13828|13829.3|13828.4|13830.6|13829.5|13828.1|13827.1|299
1628781300000|2021-08-12 15:15:00|13829.4|13828.5|13829.3|13828.4|13830.3|13829.3|13826.8|13825.9|394
1628781600000|2021-08-12 15:20:00|13829.2|13828.3|13833.5|13832|13833.5|13832.2|13829|13827.9|292
1628781900000|2021-08-12 15:25:00|13833.6|13832.1|13834.2|13833.3|13835.9|13835|13831.2|13830.2|385
1628782200000|2021-08-12 15:30:00|13834.6|13833.7|13834|13833.1|13836|13835.1|13833.2|13832.2|341
1628782500000|2021-08-12 15:35:00|13833.9|13833|13835.2|13834.3|13835.5|13834.4|13833.8|13832.8|242
1628782800000|2021-08-12 15:40:00|13835.1|13834.2|13833.3|13832.4|13835.2|13834.3|13832.8|13831.5|272
1628783100000|2021-08-12 15:45:00|13833.2|13832.3|13832.2|13831.3|13833.3|13832.4|13831.1|13830.1|281
1628783400000|2021-08-12 15:50:00|13832.5|13831.6|13831.9|13831|13834.1|13833.2|13831.3|13830.4|292
1628783700000|2021-08-12 15:55:00|13831.8|13830.9|13832.8|13831.9|13833.7|13832.6|13830.8|13829.9|310
1628784000000|2021-08-12 16:00:00|13832.9|13832|13831.9|13830.4|13835.2|13834.3|13831.1|13829.8|348
1628784300000|2021-08-12 16:05:00|13831.5|13830.6|13832.3|13831.4|13833.3|13832.2|13830.8|13829.8|253
1628784600000|2021-08-12 16:10:00|13832.2|13831.3|13833.3|13832.4|13834.1|13833.2|13831.6|13830.4|251
1628784900000|2021-08-12 16:15:00|13833.4|13832.5|13832.2|13831.3|13833.6|13832.7|13831.8|13830.9|303
1628785200000|2021-08-12 16:20:00|13832.3|13831.4|13831.2|13830.3|13833|13831.8|13831.1|13830|264
1628785500000|2021-08-12 16:25:00|13831.4|13830.5|13828.2|13826.7|13832.3|13831.2|13827.1|13826.2|407
1628785800000|2021-08-12 16:30:00|13828.1|13826.6|13824.3|13822.8|13828.8|13827.9|13824|13822.8|351
1628786100000|2021-08-12 16:35:00|13824.4|13822.9|13824.1|13823.2|13827.3|13826.1|13823.6|13822.7|273
1628786400000|2021-08-12 16:40:00|13824|13823.1|13821.4|13819.9|13824.6|13823.4|13821.3|13819.8|247
1628786700000|2021-08-12 16:45:00|13821|13820.1|13820.2|13818.7|13821.5|13820.4|13819.7|13818.4|277
1628787000000|2021-08-12 16:50:00|13820.3|13818.8|13822.3|13820.8|13824.4|13823.2|13820.2|13818.7|287
1628787300000|2021-08-12 16:55:00|13821.9|13821|13817|13816.1|13822.5|13821.4|13817|13815.9|313
1628787600000|2021-08-12 17:00:00|13817.1|13816.2|13817.6|13816.1|13818.2|13817.3|13815.2|13814.1|427
1628787900000|2021-08-12 17:05:00|13817.5|13816|13818|13817.1|13818.3|13817.4|13816.3|13815.1|224
1628788200000|2021-08-12 17:10:00|13818.1|13817.2|13815.2|13814.3|13818.5|13817.2|13814.9|13813.8|282
1628788500000|2021-08-12 17:15:00|13815.1|13814.2|13813.2|13812.3|13816.5|13815.3|13812.5|13811.6|397
1628788800000|2021-08-12 17:20:00|13813.3|13812.4|13813.9|13813|13814.2|13813.3|13812.5|13811.6|217
1628789100000|2021-08-12 17:25:00|13813.8|13812.9|13813.1|13812.2|13814.5|13813.3|13812.5|13811.6|183
1628789400000|2021-08-12 17:30:00|13813.4|13811.9|13812.8|13811.9|13813.8|13812.6|13812.1|13811|235
1628789700000|2021-08-12 17:35:00|13812.7|13811.8|13815.2|13814.3|13815.3|13814.4|13812.2|13811|199
1628790000000|2021-08-12 17:40:00|13815.3|13814.4|13815.6|13814.7|13817.3|13816.4|13815.2|13814|176
1628790300000|2021-08-12 17:45:00|13815.4|13814.5|13816.1|13815.2|13816.9|13815.6|13815.4|13814.3|197
1628790600000|2021-08-12 17:50:00|13816.2|13815.3|13816.7|13815.8|13817.3|13816.2|13815.4|13814.1|289
1628790900000|2021-08-12 17:55:00|13816.8|13815.9|13814.9|13814|13816.9|13815.9|13814.9|13814|337
1628791200000|2021-08-12 18:00:00|13815|13814.1|13809.1|13807.6|13815.4|13814.5|13808|13807.1|356
1628791500000|2021-08-12 18:05:00|13809.2|13807.7|13809.2|13808.3|13810.7|13809.3|13807.5|13806.6|254
1628791800000|2021-08-12 18:10:00|13809.1|13808.2|13809.2|13808.3|13810.5|13809.4|13809.1|13808|209
1628792100000|2021-08-12 18:15:00|13809.1|13808.2|13807|13806.1|13809.2|13808.3|13807|13805.9|178
1628792400000|2021-08-12 18:20:00|13807.1|13806.2|13806.1|13805.2|13808.5|13807.3|13806|13804.7|183
1628792700000|2021-08-12 18:25:00|13806.2|13805.3|13805.3|13803.8|13806.2|13805.3|13803.3|13802.2|305
1628793000000|2021-08-12 18:30:00|13805|13804.1|13802.8|13801.3|13805.8|13804.6|13801.1|13800.1|272
1628793300000|2021-08-12 18:35:00|13802.9|13801.4|13798.5|13797|13802.9|13801.7|13795.8|13794.3|270
1628793600000|2021-08-12 18:40:00|13798.6|13797.1|13801.4|13800.5|13802.7|13801.6|13798.4|13797|409
1628793900000|2021-08-12 18:45:00|13801.5|13800.6|13800.4|13799.5|13802.6|13801.7|13799.7|13798.5|280
1628794200000|2021-08-12 18:50:00|13800.3|13799.4|13800.9|13800|13802|13800.7|13800.2|13799.1|226
1628794500000|2021-08-12 18:55:00|13800.8|13799.9|13800.6|13799.7|13802.4|13801.4|13800.2|13799.1|315
1628794800000|2021-08-12 19:00:00|13800.7|13799.8|13801|13800.1|13802.8|13801.6|13800.3|13799.1|296
1628795100000|2021-08-12 19:05:00|13801.1|13800.2|13801.9|13800.4|13803|13801.8|13801.1|13800|454
1628795400000|2021-08-12 19:10:00|13801.8|13800.3|13802.2|13801.3|13803|13801.8|13801|13800|608
1628795700000|2021-08-12 19:15:00|13802.3|13801.4|13804.5|13803|13804.9|13803.7|13802.2|13801.1|733
1628796000000|2021-08-12 19:20:00|13804.6|13803.1|13805.8|13804.3|13806.2|13804.9|13803.4|13802.1|691
1628796300000|2021-08-12 19:25:00|13805.6|13804.1|13805.4|13804.5|13806.2|13804.8|13803.5|13802.2|622
1628796600000|2021-08-12 19:30:00|13805.3|13804.4|13806.6|13805.1|13806.9|13805.6|13805.2|13804|569
1628796900000|2021-08-12 19:35:00|13806.5|13805|13806.6|13805.1|13807.8|13806.5|13805.9|13804.5|471
1628797200000|2021-08-12 19:40:00|13806.5|13805|13803.7|13802.2|13806.6|13805.5|13803.3|13802|112
1628797500000|2021-08-12 19:45:00|13803.6|13802.1|13802.6|13801.1|13804|13802.5|13801.6|13800.2|351
1628797800000|2021-08-12 19:50:00|13802.8|13801.3|13805.3|13804.4|13805.7|13804.6|13802.6|13801.1|293
1628798100000|2021-08-12 19:55:00|13805.4|13804.5|13806.7|13805.2|13807.6|13806.3|13804.8|13803.3|457
1628798400000|2021-08-12 20:00:00|13806.6|13805.1|13805.7|13804.2|13806.8|13805.3|13805|13803.7|215
1628798700000|2021-08-12 20:05:00|13805.6|13804.1|13806.5|13805|13806.9|13805.4|13805.6|13804.1|134
1628799000000|2021-08-12 20:10:00|13806.4|13804.9|13806|13804.5|13806.7|13805.4|13805.4|13804|112
1628799300000|2021-08-12 20:15:00|13806.1|13804.6|13807.8|13806.3|13808.4|13806.9|13805.3|13803.9|137
1628799600000|2021-08-12 20:20:00|13807.9|13806.4|13806.7|13805.2|13807.9|13806.4|13806.1|13804.9|134
1628799900000|2021-08-12 20:25:00|13806.8|13805.3|13806.3|13805.4|13807.8|13806.3|13806.1|13804.9|138
1628800200000|2021-08-12 20:30:00|13806.2|13805.3|13804.6|13803.1|13806.6|13805.3|13804.1|13802.6|173
1628800500000|2021-08-12 20:35:00|13804.7|13803.2|13805.3|13803.8|13806.6|13805.2|13804.6|13803.1|132
1628800800000|2021-08-12 20:40:00|13805.4|13803.9|13807|13805.5|13807.8|13806.3|13805.4|13803.9|206
1628801100000|2021-08-12 20:45:00|13806.8|13805.3|13807.8|13806.3|13808.1|13806.6|13805.9|13804.4|320
1628801400000|2021-08-12 20:50:00|13807.7|13806.2|13805.7|13804.2|13808.2|13806.7|13805.5|13804|215
1628801700000|2021-08-12 20:55:00|13805.9|13804.4|13811.9|13800.9|13821.1|13810.9|13805.7|13799.1|1301
1628802000000|2021-08-12 21:00:00|13813.4|13803.3|13811.4|13803.6|13813.4|13803.6|13810.9|13799.9|51
1628802300000|2021-08-12 21:05:00|13814.6|13803.3|13812.8|13801.8|13814.6|13808.3|13810.6|13799.6|171
1628802600000|2021-08-12 21:10:00|13812.5|13801.5|13815|13804|13817.6|13806.6|13811.2|13801.5|233
1628802900000|2021-08-12 21:15:00|13814.9|13803.9|13815.6|13805.7|13817.4|13806.7|13814.9|13803.9|223
1628803200000|2021-08-12 21:20:00|13815.5|13805.5|13816.6|13805.6|13817|13809.1|13814.4|13803.4|256
1628803500000|2021-08-12 21:25:00|13816|13805|13815.3|13804.3|13818.1|13807.1|13814.6|13803.9|167
1628803800000|2021-08-12 21:30:00|13815.4|13804.5|13816.5|13807.7|13817|13807.7|13815.1|13804.3|274
1628804100000|2021-08-12 21:35:00|13816.3|13807.4|13814.4|13808|13816.6|13808.4|13814.1|13806|204
1628804400000|2021-08-12 21:40:00|13814.5|13808.1|13814.7|13808.1|13816.4|13808.8|13814.2|13806.5|144
1628804700000|2021-08-12 21:45:00|13814.5|13807.5|13815.1|13807.6|13815.8|13808.6|13813.2|13807.3|267
1628805000000|2021-08-12 21:50:00|13815.5|13807.8|13815.9|13807.6|13816.8|13809.3|13813.4|13806.6|335
1628805300000|2021-08-12 21:55:00|13815.7|13807.5|13817.9|13806.9|13823.9|13812.9|13814.2|13805.3|250
1628805600000|2021-08-12 22:00:00|13817.8|13806.8|13817|13806.2|13820.3|13810.4|13811.9|13805.3|536
1628805900000|2021-08-12 22:05:00|13817.2|13806.5|13818.7|13807.7|13819|13810.9|13813|13806.1|344
1628806200000|2021-08-12 22:10:00|13818.4|13807.5|13813.6|13807.2|13818.9|13811|13812.3|13805.7|456
1628806500000|2021-08-12 22:15:00|13813.9|13808.3|13812.3|13808.8|13818.7|13810.2|13810.8|13805.7|403
1628806800000|2021-08-12 22:20:00|13812.2|13809|13811.6|13810.1|13814|13810.1|13811.2|13808|170
1628807100000|2021-08-12 22:25:00|13812.1|13809.5|13812.9|13810.5|13813.7|13811.1|13811.6|13809.3|160
1628807400000|2021-08-12 22:30:00|13812.8|13810.6|13812.5|13810.2|13814.5|13811.3|13812.1|13809.3|238
1628807700000|2021-08-12 22:35:00|13812.8|13811|13811.7|13810.2|13813.8|13811|13811.6|13809.1|234
1628808000000|2021-08-12 22:40:00|13811.6|13810.1|13811.6|13810.1|13813.1|13811.1|13811.5|13809.2|176
1628808300000|2021-08-12 22:45:00|13811.8|13810.3|13814.4|13811.1|13814.5|13812.1|13811.8|13809.9|176
1628808600000|2021-08-12 22:50:00|13814.3|13811|13813.5|13811.4|13814.9|13812.3|13812.7|13810.7|209
1628808900000|2021-08-12 22:55:00|13813.7|13811.2|13812.4|13810.9|13813.8|13811.7|13811.7|13810|214
1628809200000|2021-08-12 23:00:00|13812.8|13810.6|13812.5|13811|13813.1|13811.4|13811.5|13809.4|109
1628809500000|2021-08-12 23:05:00|13812.9|13810.7|13813.6|13812.1|13814.1|13812.3|13812.5|13810.7|105
1628809800000|2021-08-12 23:10:00|13813.5|13812|13814.5|13813|13815|13813.1|13813.4|13811.7|104
1628810100000|2021-08-12 23:15:00|13814.4|13812.9|13813.6|13812.1|13815.3|13813.2|13812.6|13811.1|95
1628810400000|2021-08-12 23:20:00|13813.5|13812|13813.1|13811.6|13813.8|13812.1|13812.8|13811.1|117
1628810700000|2021-08-12 23:25:00|13813|13811.5|13813.6|13812.1|13813.8|13812.6|13813|13811.5|102
1628811000000|2021-08-12 23:30:00|13813.5|13812|13811.6|13810.1|13813.6|13812.4|13810.9|13809.4|103
1628811300000|2021-08-12 23:35:00|13811.5|13810|13811.7|13810.2|13812|13810.5|13811.1|13809.9|93
1628811600000|2021-08-12 23:40:00|13811.6|13810.1|13811.6|13810.1|13811.9|13810.4|13811|13809.5|70
1628811900000|2021-08-12 23:45:00|13811.3|13809.8|13810.7|13809.2|13811.8|13810.3|13810.6|13809.1|135
1628812200000|2021-08-12 23:50:00|13810.8|13809.3|13811.8|13810.3|13812|13810.6|13810.6|13809.1|97
1628812500000|2021-08-12 23:55:00|13811.7|13810.2|13811.6|13810.1|13812.6|13811.1|13811.3|13810|124
1628812800000|2021-08-13 00:00:00|13811.7|13810.2|13810.6|13809.1|13812.8|13811.6|13810.4|13809|185
1628813100000|2021-08-13 00:05:00|13810.7|13809.2|13810.8|13809.3|13811|13809.5|13808.8|13807.4|177
1628813400000|2021-08-13 00:10:00|13810.9|13809.4|13810.8|13809.3|13811.5|13810|13809.8|13808.3|137
1628813700000|2021-08-13 00:15:00|13810.7|13809.2|13809.8|13808.3|13811|13809.9|13809.3|13807.8|94
1628814000000|2021-08-13 00:20:00|13809.7|13808.2|13811.8|13810.3|13811.9|13810.5|13808.6|13807.4|107
1628814300000|2021-08-13 00:25:00|13811.7|13810.2|13811.6|13810.1|13811.9|13810.6|13811.4|13809.9|94
1628814600000|2021-08-13 00:30:00|13811.7|13810.2|13813.6|13812.1|13813.7|13812.3|13811.2|13809.7|155
1628814900000|2021-08-13 00:35:00|13813.7|13812.2|13812.7|13811.2|13813.7|13812.6|13812.3|13811.2|211
1628815200000|2021-08-13 00:40:00|13812.8|13811.3|13810.4|13809.5|13812.8|13811.6|13809.9|13808.6|218
1628815500000|2021-08-13 00:45:00|13810.5|13809.6|13811.2|13809.7|13811.6|13810.5|13809.2|13808|216
1628815800000|2021-08-13 00:50:00|13811.3|13809.8|13809.5|13808|13811.6|13810.4|13809.2|13807.9|189
1628816100000|2021-08-13 00:55:00|13809.4|13807.9|13811.2|13809.7|13811.5|13810.2|13809.4|13807.9|177
1628816400000|2021-08-13 01:00:00|13811.1|13809.6|13810.7|13809.2|13812|13810.5|13809.7|13808.2|213
1628816700000|2021-08-13 01:05:00|13810.6|13809.1|13807.6|13806.1|13811.3|13809.8|13807.4|13806.1|223
1628817000000|2021-08-13 01:10:00|13807.7|13806.2|13805.7|13804.2|13807.9|13806.6|13804.3|13803.1|196
1628817300000|2021-08-13 01:15:00|13805.8|13804.3|13807.6|13806.1|13808|13806.5|13805.1|13803.6|199
1628817600000|2021-08-13 01:20:00|13807.5|13806|13808.3|13806.8|13808.4|13806.9|13806.9|13805.7|160
1628817900000|2021-08-13 01:25:00|13808.4|13806.9|13809.8|13808.3|13810.2|13809|13808.2|13806.9|162
1628818200000|2021-08-13 01:30:00|13809.9|13808.4|13810.3|13809.4|13812.6|13811.1|13809.8|13808.3|198
1628818500000|2021-08-13 01:35:00|13810.2|13809.3|13810.8|13809.3|13810.9|13809.6|13808.7|13807.2|190
1628818800000|2021-08-13 01:40:00|13810.7|13809.2|13813|13812.1|13813.9|13812.7|13810.3|13809.2|212
1628819100000|2021-08-13 01:45:00|13813.1|13812.2|13812.2|13811.3|13813.7|13812.4|13811.7|13810.4|224
1628819400000|2021-08-13 01:50:00|13812.3|13811.4|13811.8|13810.9|13812.7|13811.5|13811.2|13810|210
1628819700000|2021-08-13 01:55:00|13811.7|13810.8|13810.6|13809.1|13812.8|13811.6|13810.5|13809.1|219
1628820000000|2021-08-13 02:00:00|13810.7|13809.2|13812.5|13811|13812.6|13811.3|13810.7|13809.2|145
1628820300000|2021-08-13 02:05:00|13812.2|13811.3|13812.6|13811.1|13812.6|13811.4|13812.1|13811|61
1628820600000|2021-08-13 02:10:00|13812.5|13811|13813.6|13812.1|13813.8|13812.3|13812.2|13811|79
1628820900000|2021-08-13 02:15:00|13813.7|13812.2|13814.1|13812.6|13815.6|13814.2|13813.5|13812.1|137
1628821200000|2021-08-13 02:20:00|13814.5|13813|13816.4|13815.5|13816.5|13815.5|13814.2|13812.9|134
1628821500000|2021-08-13 02:25:00|13816.3|13815.4|13815.7|13814.2|13816.9|13815.6|13815.2|13813.9|126
1628821800000|2021-08-13 02:30:00|13815.8|13814.3|13815.5|13814|13815.8|13814.4|13815.1|13813.9|86
1628822100000|2021-08-13 02:35:00|13815.6|13814.1|13816.3|13815.4|13816.6|13815.4|13815.1|13813.9|107
1628822400000|2021-08-13 02:40:00|13816.2|13815.3|13815.6|13814.1|13817.6|13816.3|13815.2|13814|139
1628822700000|2021-08-13 02:45:00|13815.7|13814.2|13815.9|13814.4|13817.5|13816|13815.3|13814.1|163
1628823000000|2021-08-13 02:50:00|13816|13814.5|13815.4|13813.9|13816|13814.6|13815.2|13813.8|120
1628823300000|2021-08-13 02:55:00|13815.3|13813.8|13813.7|13812.2|13815.6|13814.1|13813.6|13812.1|136
1628823600000|2021-08-13 03:00:00|13813.6|13812.1|13814.8|13813.3|13814.8|13813.7|13813.1|13811.9|179
1628823900000|2021-08-13 03:05:00|13814.7|13813.2|13815.2|13814.3|13815.6|13814.4|13814|13812.7|152
1628824200000|2021-08-13 03:10:00|13815.3|13814.4|13814.5|13813|13815.6|13814.4|13813.8|13812.6|127
1628824500000|2021-08-13 03:15:00|13814.4|13812.9|13812.3|13810.8|13814.6|13813.1|13811.9|13810.7|105
1628824800000|2021-08-13 03:20:00|13812.4|13810.9|13810.2|13809.3|13812.4|13810.9|13810|13808.9|106
1628825100000|2021-08-13 03:25:00|13810.3|13809.4|13810.3|13809.4|13810.7|13809.5|13810.1|13809|55
1628825400000|2021-08-13 03:30:00|13810.4|13809.5|13811.7|13810.2|13812.4|13811.2|13810.3|13809.1|176
1628825700000|2021-08-13 03:35:00|13811.8|13810.3|13812.6|13811.1|13813.8|13812.6|13811.7|13810.2|147
1628826000000|2021-08-13 03:40:00|13812.5|13811|13814.5|13813|13814.6|13813.1|13812.1|13811|96
1628826300000|2021-08-13 03:45:00|13814.6|13813.1|13814.8|13813.3|13815.5|13814|13814.5|13813|118
1628826600000|2021-08-13 03:50:00|13814.9|13813.4|13814.7|13813.2|13815.3|13813.9|13814.2|13813|117
1628826900000|2021-08-13 03:55:00|13814.6|13813.1|13814.8|13813.3|13814.8|13813.5|13814.3|13813|96
1628827200000|2021-08-13 04:00:00|13814.7|13813.2|13815.7|13814.2|13816.2|13815.1|13814.5|13813.2|103
1628827500000|2021-08-13 04:05:00|13815.8|13814.3|13815.6|13814.1|13816.6|13815.3|13815.2|13814|87
1628827800000|2021-08-13 04:10:00|13815.7|13814.2|13815|13813.5|13815.8|13814.6|13814.9|13813.4|86
1628828100000|2021-08-13 04:15:00|13814.9|13813.4|13815.5|13814|13815.6|13814.4|13814.9|13813.4|56
1628828400000|2021-08-13 04:20:00|13815.2|13814.3|13815.7|13814.2|13816.1|13814.6|13815|13813.7|86
1628828700000|2021-08-13 04:25:00|13815.6|13814.1|13814.5|13813|13815.9|13814.4|13814|13812.8|104
1628829000000|2021-08-13 04:30:00|13814.6|13813.1|13815.2|13814.3|13815.5|13814.3|13813.5|13812|124
1628829300000|2021-08-13 04:35:00|13815.3|13814.4|13815.3|13814.4|13815.8|13814.5|13815.1|13814|77
1628829600000|2021-08-13 04:40:00|13815.4|13814.5|13815.3|13814.4|13815.8|13814.6|13814.5|13813.4|93
1628829900000|2021-08-13 04:45:00|13815.4|13813.9|13815.4|13813.9|13815.8|13814.6|13815.1|13813.8|106
1628830200000|2021-08-13 04:50:00|13815|13814.1|13815.8|13814.3|13815.8|13814.7|13814.6|13813.5|131
1628830500000|2021-08-13 04:55:00|13815.7|13814.2|13814.7|13813.2|13815.9|13814.4|13814.6|13813.1|91
1628830800000|2021-08-13 05:00:00|13814.6|13813.1|13814.9|13813.4|13815.6|13814.4|13814.6|13813.1|99
1628831100000|2021-08-13 05:05:00|13814.8|13813.3|13814.6|13813.1|13814.9|13813.5|13814.1|13812.9|74
1628831400000|2021-08-13 05:10:00|13814.5|13813|13813.4|13812.5|13814.5|13813|13813.1|13811.9|91
1628831700000|2021-08-13 05:15:00|13813.7|13812.2|13814.5|13813|13814.8|13813.7|13813.2|13811.9|106
1628832000000|2021-08-13 05:20:00|13814.6|13813.1|13812.7|13811.2|13814.6|13813.1|13812.5|13811|107
1628832300000|2021-08-13 05:25:00|13812.6|13811.1|13811.6|13810.1|13812.6|13811.5|13811.3|13810|84
1628832600000|2021-08-13 05:30:00|13811.5|13810|13811|13809.5|13812.7|13811.5|13810.4|13809.2|156
1628832900000|2021-08-13 05:35:00|13810.9|13809.4|13811.7|13810.2|13812.3|13811|13810.2|13808.7|114
1628833200000|2021-08-13 05:40:00|13811.8|13810.3|13811.5|13810.6|13811.9|13810.7|13811.4|13809.9|74
1628833500000|2021-08-13 05:45:00|13811.7|13810.2|13811.8|13810.3|13812.2|13811|13810.4|13809|131
1628833800000|2021-08-13 05:50:00|13811.7|13810.2|13811.8|13810.3|13813.7|13812.2|13811.4|13810|143
1628834100000|2021-08-13 05:55:00|13811.7|13810.2|13810.8|13809.3|13812.4|13810.9|13810.6|13809.1|144
1628834400000|2021-08-13 06:00:00|13810.7|13809.2|13805.8|13804.3|13811.3|13809.8|13805.4|13804.1|243
1628834700000|2021-08-13 06:05:00|13806|13804.5|13805.3|13804.4|13807.2|13806.1|13805.1|13804|199
1628835000000|2021-08-13 06:10:00|13805.2|13804.3|13805.5|13804|13807.1|13805.9|13804.9|13803.7|223
1628835300000|2021-08-13 06:15:00|13805.6|13804.1|13805.1|13803.6|13806.8|13805.3|13803.3|13802|165
1628835600000|2021-08-13 06:20:00|13805.2|13803.7|13803.2|13801.7|13806.2|13805.3|13802.8|13801.6|241
1628835900000|2021-08-13 06:25:00|13803.5|13802.6|13802|13800.5|13803.7|13802.6|13798.3|13796.8|325
1628836200000|2021-08-13 06:30:00|13801.7|13800.2|13803.8|13802.3|13805.3|13804.1|13801.6|13800.1|296
1628836500000|2021-08-13 06:35:00|13803.9|13802.4|13806.6|13805.1|13806.7|13805.5|13803.3|13802.1|293
1628836800000|2021-08-13 06:40:00|13806.4|13805.5|13805.6|13804.1|13806.8|13805.5|13802.8|13801.5|196
1628837100000|2021-08-13 06:45:00|13805.7|13804.2|13808.5|13807.6|13809.9|13808.6|13805.5|13804.1|199
1628837400000|2021-08-13 06:50:00|13808.6|13807.7|13807.8|13806.9|13809.2|13808.3|13807.4|13806.2|212
1628837700000|2021-08-13 06:55:00|13807.7|13806.8|13804.7|13803.2|13808.9|13807.6|13804.2|13803.1|199
1628838000000|2021-08-13 07:00:00|13804.3|13803.4|13804.5|13803.6|13808.4|13807.3|13802.5|13801.3|471
1628838300000|2021-08-13 07:05:00|13804.4|13803.5|13805.1|13804.2|13810.7|13809.2|13804.2|13803|464
1628838600000|2021-08-13 07:10:00|13805.3|13804.4|13807.5|13806.6|13808.7|13807.7|13804.1|13803.2|371
1628838900000|2021-08-13 07:15:00|13807.6|13806.7|13805.2|13803.7|13807.9|13807|13802.2|13801|349
1628839200000|2021-08-13 07:20:00|13805.3|13803.8|13808.1|13807.2|13808.6|13807.5|13803|13801.8|410
1628839500000|2021-08-13 07:25:00|13808.2|13807.3|13805.6|13804.1|13808.7|13807.4|13804.3|13803.1|334
1628839800000|2021-08-13 07:30:00|13805.5|13804|13806.6|13805.1|13806.7|13805.4|13803.1|13801.9|298
1628840100000|2021-08-13 07:35:00|13806.7|13805.2|13806.7|13805.2|13808.5|13807.2|13805.9|13804.4|201
1628840400000|2021-08-13 07:40:00|13806.6|13805.1|13805.5|13804|13809.8|13808.4|13805.2|13803.7|279
1628840700000|2021-08-13 07:45:00|13805.6|13804.1|13799.9|13798.4|13806.5|13805|13799.4|13798.2|320
1628841000000|2021-08-13 07:50:00|13800|13798.5|13801.3|13799.8|13801.4|13800.1|13799.1|13797.6|348
1628841300000|2021-08-13 07:55:00|13801.2|13799.7|13808.6|13807.7|13809.2|13808|13800|13798.7|363
1628841600000|2021-08-13 08:00:00|13808.7|13807.8|13806.2|13804.7|13809.5|13808.3|13805.8|13804.6|269
1628841900000|2021-08-13 08:05:00|13806.1|13804.6|13804.8|13803.9|13807.7|13806.4|13804.3|13803.1|310
1628842200000|2021-08-13 08:10:00|13804.7|13803.8|13804.5|13803|13806.4|13805.4|13804.1|13802.8|295
1628842500000|2021-08-13 08:15:00|13804.7|13803.2|13804.7|13803.2|13805.8|13804.5|13802.3|13801.1|244
1628842800000|2021-08-13 08:20:00|13804.6|13803.1|13804.4|13802.9|13805.7|13804.5|13802.6|13801.6|325
1628843100000|2021-08-13 08:25:00|13804.3|13802.8|13798.6|13797.1|13804.7|13803.5|13798.4|13797|187
1628843400000|2021-08-13 08:30:00|13798.7|13797.2|13795.7|13794.2|13798.9|13797.6|13792.3|13791|327
1628843700000|2021-08-13 08:35:00|13795.8|13794.3|13793.3|13792.4|13797.8|13796.5|13791.5|13790.1|259
1628844000000|2021-08-13 08:40:00|13793.7|13792.8|13796.6|13795.7|13797.7|13796.5|13793.7|13792.4|221
1628844300000|2021-08-13 08:45:00|13796.7|13795.8|13799.7|13798.2|13801.6|13800.7|13796.7|13795.6|262
1628844600000|2021-08-13 08:50:00|13799.9|13798.4|13795.3|13794.4|13802.6|13801.1|13793.7|13792.5|390
1628844900000|2021-08-13 08:55:00|13795.7|13794.2|13800.7|13799.2|13801.9|13800.9|13795.4|13794.2|306
1628845200000|2021-08-13 09:00:00|13800.4|13799.5|13802.5|13801|13804.7|13803.2|13799.3|13798.2|400
1628845500000|2021-08-13 09:05:00|13802.4|13800.9|13807.3|13806.4|13807.3|13806.4|13800.3|13799.4|240
1628845800000|2021-08-13 09:10:00|13806.9|13806|13803.4|13802.5|13807.7|13806.5|13803.1|13802.2|336
1628846100000|2021-08-13 09:15:00|13803.2|13802.3|13802.1|13800.6|13806.4|13805.1|13801.1|13799.9|389
1628846400000|2021-08-13 09:20:00|13801.9|13801|13801.7|13800.8|13803.4|13802.3|13801.2|13800|182
1628846700000|2021-08-13 09:25:00|13801.6|13800.7|13800.4|13799.5|13802.4|13801.1|13799.3|13798.3|293
1628847000000|2021-08-13 09:30:00|13800.3|13799.4|13802.4|13800.9|13802.6|13801.3|13797.7|13796.4|256
1628847300000|2021-08-13 09:35:00|13801.9|13800.4|13805.5|13804|13805.5|13804.1|13801.8|13800.3|304
1628847600000|2021-08-13 09:40:00|13805.4|13803.9|13803.3|13802.4|13805.6|13804.3|13803|13801.7|261
1628847900000|2021-08-13 09:45:00|13803.4|13802.5|13803.3|13801.8|13804.6|13803.5|13802.1|13801.1|290
1628848200000|2021-08-13 09:50:00|13803.5|13802|13803.6|13802.1|13804.4|13803.2|13803.1|13801.9|214
1628848500000|2021-08-13 09:55:00|13803.5|13802|13804.4|13802.9|13804.5|13803.3|13801.8|13800.6|241
1628848800000|2021-08-13 10:00:00|13804.3|13802.8|13801.5|13800|13804.5|13803.3|13800.2|13798.8|286
1628849100000|2021-08-13 10:05:00|13801.4|13799.9|13796.1|13795.2|13801.6|13800.4|13794.8|13793.7|253
1628849400000|2021-08-13 10:10:00|13796.3|13794.8|13795.3|13794.4|13798.4|13797.3|13795.3|13794.4|287
1628849700000|2021-08-13 10:15:00|13795.4|13794.5|13798.7|13797.8|13798.7|13797.8|13792.4|13791.3|276
1628850000000|2021-08-13 10:20:00|13798.6|13797.7|13799.3|13798.4|13799.7|13798.5|13798.2|13797.1|145
1628850300000|2021-08-13 10:25:00|13799.4|13798.5|13794.4|13793.5|13799.5|13798.6|13793.8|13792.9|208
1628850600000|2021-08-13 10:30:00|13794.3|13793.4|13797.5|13796|13799.2|13797.8|13794.2|13793.3|231
1628850900000|2021-08-13 10:35:00|13797.4|13795.9|13797.3|13795.8|13799.3|13797.8|13796.4|13795.1|219
1628851200000|2021-08-13 10:40:00|13797.4|13795.9|13797.3|13796.4|13799.8|13798.4|13797.3|13795.8|220
1628851500000|2021-08-13 10:45:00|13797.2|13796.3|13797.6|13796.1|13798.3|13796.8|13796.4|13795.1|173
1628851800000|2021-08-13 10:50:00|13797.5|13796|13797.6|13796.1|13797.8|13796.6|13794.2|13792.9|191
1628852100000|2021-08-13 10:55:00|13797.7|13796.2|13800.3|13799.4|13800.7|13799.4|13796.7|13795.6|259
1628852400000|2021-08-13 11:00:00|13800.4|13799.5|13803.4|13802.5|13805.6|13804.6|13800.4|13799.4|523
1628852700000|2021-08-13 11:05:00|13803.7|13802.2|13804.3|13803.4|13805.6|13804.5|13800.5|13799.6|325
1628853000000|2021-08-13 11:10:00|13804.4|13803.5|13807.7|13806.2|13807.7|13806.4|13802.1|13800.9|300
1628853300000|2021-08-13 11:15:00|13807.6|13806.1|13810.2|13808.7|13812|13810.5|13806.1|13805|409
1628853600000|2021-08-13 11:20:00|13809.7|13808.8|13808.3|13807.4|13810.8|13809.7|13808.3|13807.1|246
1628853900000|2021-08-13 11:25:00|13808.2|13807.3|13811.2|13810.3|13811.7|13810.8|13808.2|13807|294
1628854200000|2021-08-13 11:30:00|13811.1|13810.2|13816.4|13814.9|13817.4|13816.3|13811.1|13809.9|346
1628854500000|2021-08-13 11:35:00|13816.3|13814.8|13817.5|13816.6|13819.3|13817.9|13815.2|13813.8|376
1628854800000|2021-08-13 11:40:00|13817.4|13816.5|13823.1|13822.2|13823.6|13822.4|13815.5|13814.6|470
1628855100000|2021-08-13 11:45:00|13823.2|13822.3|13819.4|13818.5|13823.7|13822.6|13817.8|13816.9|278
1628855400000|2021-08-13 11:50:00|13819.3|13818.4|13819|13818.1|13822.5|13821.4|13818.7|13817.6|276
1628855700000|2021-08-13 11:55:00|13818.9|13818|13819.2|13817.7|13821.5|13820.1|13817.9|13816.7|350
1628856000000|2021-08-13 12:00:00|13819.1|13817.6|13823.3|13821.8|13823.4|13822.2|13819|13817.6|325
1628856300000|2021-08-13 12:05:00|13823|13822.1|13823.9|13823|13825|13824.1|13821.4|13820.5|420
1628856600000|2021-08-13 12:10:00|13823.8|13822.9|13824.9|13824|13826.5|13825.3|13823.6|13822.7|365
1628856900000|2021-08-13 12:15:00|13825.6|13824.7|13825.1|13824.2|13827.5|13826|13822.9|13821.6|597
1628857200000|2021-08-13 12:20:00|13825.5|13824|13830|13829.1|13830.8|13829.5|13825|13823.7|407
1628857500000|2021-08-13 12:25:00|13829.9|13829|13830.6|13829.1|13831.8|13830.5|13829.5|13828.6|267
1628857800000|2021-08-13 12:30:00|13830.7|13829.2|13831.4|13829.9|13834.4|13833.3|13830.1|13828.8|500
1628858100000|2021-08-13 12:35:00|13831.5|13830|13831.3|13829.8|13833.5|13832.2|13828.8|13827.6|423
1628858400000|2021-08-13 12:40:00|13831.2|13830.3|13832|13831.1|13834.7|13833.5|13830.6|13829.5|319
1628858700000|2021-08-13 12:45:00|13832.1|13831.2|13829.3|13828.4|13833.2|13832.2|13829.2|13828.3|303
1628859000000|2021-08-13 12:50:00|13829.4|13827.9|13829.5|13828.6|13829.8|13828.7|13826.4|13825.3|404
1628859300000|2021-08-13 12:55:00|13829.6|13828.7|13830.4|13829.5|13831.8|13830.5|13828.1|13826.7|290
1628859600000|2021-08-13 13:00:00|13830.6|13829.7|13833.8|13832.9|13834.7|13833.8|13830.5|13829.6|445
1628859900000|2021-08-13 13:05:00|13833.7|13832.8|13833.2|13832.3|13836.8|13835.4|13832.9|13832|388
1628860200000|2021-08-13 13:10:00|13833.1|13832.2|13835.3|13834.4|13835.8|13834.9|13832.1|13831.1|331
1628860500000|2021-08-13 13:15:00|13835.2|13834.3|13837.1|13836.2|13840.2|13839|13835.1|13834.1|513
1628860800000|2021-08-13 13:20:00|13837|13836.1|13835.4|13833.9|13838.1|13836.9|13834.9|13833.9|489
1628861100000|2021-08-13 13:25:00|13835.5|13834|13838|13837.1|13839.1|13837.8|13835|13833.7|585
1628861400000|2021-08-13 13:30:00|13838.4|13836.9|13836.6|13835.1|13838.9|13837.7|13835|13834.1|558
1628861700000|2021-08-13 13:35:00|13836.5|13835|13836.1|13835.2|13838.7|13837.7|13832.4|13831.3|456
1628862000000|2021-08-13 13:40:00|13836.5|13835.6|13841.2|13840.3|13842|13841.1|13835.8|13834.6|544
1628862300000|2021-08-13 13:45:00|13841.4|13840.5|13842.4|13841.5|13842.7|13841.8|13840.2|13839.3|421
1628862600000|2021-08-13 13:50:00|13842.3|13841.4|13837.1|13836.2|13842.7|13841.6|13837|13835.9|485
1628862900000|2021-08-13 13:55:00|13837|13836.1|13839.8|13838.3|13841.2|13839.7|13835.4|13834.5|489
1628863200000|2021-08-13 14:00:00|13839.7|13838.2|13840.6|13839.1|13845.4|13844.2|13834.3|13832.4|852
1628863500000|2021-08-13 14:05:00|13840.7|13839.2|13848|13846.5|13848.1|13846.7|13840.6|13839.1|931
1628863800000|2021-08-13 14:10:00|13847.9|13846.4|13845.8|13844.9|13850|13848.9|13843.8|13842.7|871
1628864100000|2021-08-13 14:15:00|13845.6|13844.7|13849.6|13848.1|13853.4|13852.2|13845|13843.8|826
1628864400000|2021-08-13 14:20:00|13849.4|13847.9|13843.8|13842.9|13851.2|13850|13843.8|13842.8|664
1628864700000|2021-08-13 14:25:00|13843.9|13843|13842.1|13841.2|13844.3|13843.1|13837.5|13836.4|619
1628865000000|2021-08-13 14:30:00|13842.2|13841.3|13845|13843.5|13848.5|13847.4|13842.1|13840.9|577
1628865300000|2021-08-13 14:35:00|13845.1|13843.6|13845.7|13844.8|13849.4|13848.2|13844.8|13843.6|518
1628865600000|2021-08-13 14:40:00|13845.6|13844.7|13848.9|13848|13849.6|13848.2|13843.8|13842.8|519
1628865900000|2021-08-13 14:45:00|13849|13848.1|13850|13849.1|13851.5|13850.4|13848.9|13847.8|418
1628866200000|2021-08-13 14:50:00|13849.9|13849|13850.2|13849.3|13850.8|13849.9|13846|13844.7|523
1628866500000|2021-08-13 14:55:00|13850.1|13849.2|13853.6|13852.7|13854.9|13854|13850|13849.1|602
1628866800000|2021-08-13 15:00:00|13853.4|13852.5|13855.9|13855|13857.3|13856.2|13852|13850.9|604
1628867100000|2021-08-13 15:05:00|13855.8|13854.9|13857.4|13855.9|13859.2|13857.9|13854.6|13853.5|564
1628867400000|2021-08-13 15:10:00|13857.5|13856|13861.1|13859.6|13862.1|13860.8|13857.5|13856|492
1628867700000|2021-08-13 15:15:00|13861|13859.5|13859.3|13857.8|13861.4|13860.3|13857.7|13856.5|328
1628868000000|2021-08-13 15:20:00|13859.4|13857.9|13862.3|13861.4|13863.1|13862|13858.7|13857.5|342
1628868300000|2021-08-13 15:25:00|13862.4|13861.5|13858.9|13858|13862.5|13861.5|13858.5|13857.3|386
1628868600000|2021-08-13 15:30:00|13859|13858.1|13860.2|13859.3|13860.9|13860|13857.7|13856.6|413
1628868900000|2021-08-13 15:35:00|13860.1|13859.2|13858.9|13858|13861.3|13860.1|13858.6|13857.6|297
1628869200000|2021-08-13 15:40:00|13858.8|13857.9|13859|13858.1|13862.9|13861.7|13858.7|13857.7|317
1628869500000|2021-08-13 15:45:00|13859.1|13858.2|13857.7|13856.8|13860|13858.8|13855.8|13854.7|332
1628869800000|2021-08-13 15:50:00|13857.4|13856.2|13857.8|13856.9|13859.4|13858.5|13855.8|13854.5|406
1628870100000|2021-08-13 15:55:00|13857.9|13857|13856.8|13855.9|13859|13858.1|13856.5|13855.4|303
1628870400000|2021-08-13 16:00:00|13856.7|13855.8|13858.3|13857.4|13861.5|13860.6|13856.6|13855.4|385
1628870700000|2021-08-13 16:05:00|13858.1|13857.2|13860|13859.1|13863.4|13862.4|13857.3|13856.4|395
1628871000000|2021-08-13 16:10:00|13859.9|13859|13861.7|13860.8|13862.3|13861.1|13859.9|13858.7|257
1628871300000|2021-08-13 16:15:00|13861.8|13860.9|13861.8|13860.9|13863.2|13862.1|13861|13860.1|315
1628871600000|2021-08-13 16:20:00|13861.9|13861|13861.8|13860.9|13862.3|13861.2|13860.9|13859.8|337
1628871900000|2021-08-13 16:25:00|13861.9|13861|13868|13867.1|13868.3|13867.4|13861.9|13860.7|332
1628872200000|2021-08-13 16:30:00|13868.1|13867.2|13870.1|13869.2|13871.6|13870.6|13867.9|13867|340
1628872500000|2021-08-13 16:35:00|13870.2|13869.3|13868.1|13867.2|13870.2|13869.3|13866.9|13865.7|257
1628872800000|2021-08-13 16:40:00|13868|13867.1|13866.7|13865.8|13869.2|13868|13864.9|13864|261
1628873100000|2021-08-13 16:45:00|13866.8|13865.9|13863.8|13862.9|13867.1|13866.2|13863.8|13862.7|231
1628873400000|2021-08-13 16:50:00|13863.6|13862.7|13863.8|13862.9|13864.3|13863.4|13862.8|13861.9|301
1628873700000|2021-08-13 16:55:00|13863.7|13862.8|13867.2|13866.3|13868.5|13867.6|13863|13862.1|344
1628874000000|2021-08-13 17:00:00|13867.1|13866.2|13866.1|13865.2|13869.4|13868.5|13866|13865.1|300
1628874300000|2021-08-13 17:05:00|13866.2|13865.3|13864.9|13864|13866.4|13865.4|13864.8|13863.9|257
1628874600000|2021-08-13 17:10:00|13865|13864.1|13870.1|13869.2|13870.3|13869.4|13864.8|13863.9|345
1628874900000|2021-08-13 17:15:00|13870.2|13869.3|13874.1|13873.2|13875.4|13874.5|13870.1|13869.2|402
1628875200000|2021-08-13 17:20:00|13874.2|13873.3|13871.8|13870.9|13875.1|13874.2|13870.2|13869.1|504
1628875500000|2021-08-13 17:25:00|13871.9|13871|13873.2|13872.3|13874.8|13873.6|13871.6|13870.5|370
1628875800000|2021-08-13 17:30:00|13873.1|13872.2|13875.1|13874.2|13875.5|13874.2|13872.9|13872|307
1628876100000|2021-08-13 17:35:00|13875|13874.1|13873.2|13872.3|13875.3|13874.4|13872.9|13871.8|257
1628876400000|2021-08-13 17:40:00|13873.6|13872.7|13873.5|13872.6|13875.2|13874.3|13873|13871.9|178
1628876700000|2021-08-13 17:45:00|13873.4|13872.5|13874.7|13873.8|13875.2|13874.1|13873|13872.1|200
1628877000000|2021-08-13 17:50:00|13874.8|13873.9|13874.2|13873.3|13875.6|13874.7|13874|13872.9|225
1628877300000|2021-08-13 17:55:00|13874.1|13873.2|13875.1|13874.2|13875.2|13874.3|13873.7|13872.8|188
1628877600000|2021-08-13 18:00:00|13875.2|13874.3|13871.1|13870.2|13875.2|13874.3|13871.1|13869.9|231
1628877900000|2021-08-13 18:05:00|13871.2|13870.3|13872.3|13871.4|13872.5|13871.6|13870.6|13869.6|193
1628878200000|2021-08-13 18:10:00|13872.1|13871.2|13872.2|13871.3|13872.3|13871.4|13871.8|13870.9|215
1628878500000|2021-08-13 18:15:00|13872.1|13871.2|13871.2|13870.3|13872.9|13871.6|13870.9|13869.8|138
1628878800000|2021-08-13 18:20:00|13871.3|13870.4|13871.8|13870.3|13872.3|13871.3|13870.1|13869|258
1628879100000|2021-08-13 18:25:00|13871.5|13870|13871.2|13869.7|13871.9|13870.4|13870.4|13869|221
1628879400000|2021-08-13 18:30:00|13871.1|13869.6|13870.5|13869|13871.4|13869.9|13869.8|13868.6|165
1628879700000|2021-08-13 18:35:00|13870.6|13869.1|13868.7|13867.8|13871.6|13870.4|13868|13867|263
1628880000000|2021-08-13 18:40:00|13868.8|13867.9|13868|13867.1|13869.4|13868.2|13867.8|13866.7|260
1628880300000|2021-08-13 18:45:00|13867.9|13867|13868|13867.1|13868.9|13867.7|13866.7|13865.8|288
1628880600000|2021-08-13 18:50:00|13867.9|13867|13864.8|13863.9|13868.2|13867.1|13864.8|13863.8|317
1628880900000|2021-08-13 18:55:00|13864.7|13863.8|13869.3|13868.4|13870.1|13869.2|13864.7|13863.8|345
1628881200000|2021-08-13 19:00:00|13869.2|13868.3|13869.2|13868.3|13870.6|13869.5|13868.8|13867.6|230
1628881500000|2021-08-13 19:05:00|13869.1|13868.2|13869.8|13868.9|13870.5|13869.2|13868.9|13867.8|224
1628881800000|2021-08-13 19:10:00|13869.7|13868.8|13869.2|13867.7|13870|13869.1|13868.7|13867.7|106
1628882100000|2021-08-13 19:15:00|13869.3|13867.8|13868.8|13867.9|13869.4|13868.2|13868.7|13867.4|87
1628882400000|2021-08-13 19:20:00|13869.2|13867.7|13869.9|13868.4|13870.5|13869.2|13868.6|13867.5|256
1628882700000|2021-08-13 19:25:00|13870.1|13868.6|13869.1|13868.2|13870.1|13869|13868.7|13867.5|201
1628883000000|2021-08-13 19:30:00|13869|13868.1|13866.8|13865.9|13869.1|13868.2|13866.6|13865.4|184
1628883300000|2021-08-13 19:35:00|13866.7|13865.8|13867.1|13865.6|13868.4|13867.2|13866.7|13865.4|187
1628883600000|2021-08-13 19:40:00|13867.2|13865.7|13868.8|13867.3|13868.8|13867.3|13867.2|13865.7|173
1628883900000|2021-08-13 19:45:00|13868.9|13867.4|13869.9|13868.4|13870.3|13869.2|13868.7|13867.3|149
1628884200000|2021-08-13 19:50:00|13870|13868.5|13869.1|13867.6|13870.3|13868.8|13868.7|13867.4|179
1628884500000|2021-08-13 19:55:00|13869|13867.5|13871.3|13869.8|13871.3|13869.8|13868.1|13866.6|281
1628884800000|2021-08-13 20:00:00|13871.2|13869.7|13868.6|13867.1|13871.2|13869.7|13868.4|13866.9|165
1628885100000|2021-08-13 20:05:00|13868.8|13867.3|13869.4|13867.9|13869.6|13868.1|13868.3|13866.8|283
1628885400000|2021-08-13 20:10:00|13869.5|13868|13869.4|13867.9|13869.6|13868.1|13868.4|13866.9|157
1628885700000|2021-08-13 20:15:00|13869.5|13868|13869.4|13867.9|13869.8|13868.3|13869.1|13867.6|108
1628886000000|2021-08-13 20:20:00|13869.3|13867.8|13870.3|13868.8|13870.7|13869.2|13869|13867.5|136
1628886300000|2021-08-13 20:25:00|13870.2|13868.7|13870.1|13868.6|13871.4|13869.9|13869.7|13868.2|126
1628886600000|2021-08-13 20:30:00|13869.8|13868.3|13869.5|13868|13871.3|13869.8|13869.2|13867.7|218
1628886900000|2021-08-13 20:35:00|13869.6|13868.1|13866.2|13864.7|13870.7|13869.2|13865.9|13864.4|228
1628887200000|2021-08-13 20:40:00|13866.1|13864.6|13868.7|13867.2|13869.3|13867.8|13866|13864.5|262
1628887500000|2021-08-13 20:45:00|13869.2|13867.7|13868|13866.5|13869.3|13867.8|13867.3|13865.8|429
1628887800000|2021-08-13 20:50:00|13868.7|13867.2|13870.6|13869.1|13872.5|13871|13867.4|13865.9|368
1628888100000|2021-08-13 20:55:00|13870.5|13869|13873|13862|13880.3|13870.8|13863|13852|456
1629057600000|2021-08-15 20:00:00|13870.5|13859.5|13873|13857|13873|13859.5|13870.5|13857|2
1629057900000|2021-08-15 20:05:00|13858.4|13837.4|13853.5|13832.5|13859.9|13838.9|13853.5|13832.5|6
1629058200000|2021-08-15 20:10:00|13862.3|13841.3|13862.4|13841.4|13862.4|13841.4|13862.3|13841.3|2
1629058500000|2021-08-15 20:15:00|13853.5|13832.5|13853.5|13832.5|13853.5|13832.5|13853.5|13832.5|1
1629059700000|2021-08-15 20:35:00|13862.4|13841.4|13853.5|13832.5|13862.4|13841.4|13853.5|13832.5|2
1629060600000|2021-08-15 20:50:00|13852.2|13831.2|13853.5|13832.5|13853.5|13832.5|13852.2|13831.2|2
1629060900000|2021-08-15 20:55:00|13852.2|13831.2|13867.3|13846.3|13883.2|13862.2|13852.2|13831.2|60
1629061200000|2021-08-15 21:00:00|13868|13847|13871.9|13857.3|13883|13862|13868|13847|41
1629061500000|2021-08-15 21:05:00|13869|13854.4|13869.1|13848.1|13881.9|13860.9|13860.7|13839.7|52
1629061800000|2021-08-15 21:10:00|13868|13847|13873.8|13852.8|13882.1|13861.1|13868|13847|95
1629062100000|2021-08-15 21:15:00|13873.3|13852.3|13872.8|13851.8|13876|13855|13866.7|13845.7|174
1629062400000|2021-08-15 21:20:00|13872.3|13851.3|13869.6|13848.6|13874|13853|13867.4|13846.4|407
1629062700000|2021-08-15 21:25:00|13869.3|13848.3|13872.2|13851.2|13873.7|13852.7|13866.4|13845.4|123
1629063000000|2021-08-15 21:30:00|13872.8|13851.8|13875.2|13854.2|13877.8|13856.8|13869.2|13848.2|334
1629063300000|2021-08-15 21:35:00|13875.8|13854.8|13876.9|13856.6|13877.3|13856.7|13868|13847|124
1629063600000|2021-08-15 21:40:00|13876.7|13856.2|13875.4|13854.4|13876.9|13856.6|13872.7|13851.7|96
1629063900000|2021-08-15 21:45:00|13875.2|13854.2|13875.1|13854.1|13875.6|13854.6|13870.1|13849.1|96
1629064200000|2021-08-15 21:50:00|13875.3|13854.3|13876|13855|13876.3|13855.3|13868|13847|187
1629064500000|2021-08-15 21:55:00|13875.8|13854.8|13871.8|13855.8|13876.3|13855.8|13868|13847|144
1629064800000|2021-08-15 22:00:00|13871.5|13855.5|13873.8|13867.3|13884.7|13870.6|13863.5|13847.5|543
1629065100000|2021-08-15 22:05:00|13873.9|13867.4|13874|13867.5|13877.2|13869.1|13872.6|13863.3|142
1629065400000|2021-08-15 22:10:00|13874.1|13867.6|13875.7|13867.4|13878.1|13867.7|13873.9|13864.3|170
1629065700000|2021-08-15 22:15:00|13876.8|13867.5|13873.3|13871.8|13877|13871.9|13872.3|13866.7|410
1629066000000|2021-08-15 22:20:00|13875.3|13871.2|13873.2|13871.7|13875.6|13872|13872.9|13870.1|126
1629066300000|2021-08-15 22:25:00|13873.3|13871.8|13870.1|13866.2|13875|13871.8|13868.1|13864.7|308
1629066600000|2021-08-15 22:30:00|13869.6|13866.3|13870.6|13866.6|13875.2|13868.3|13868.9|13865.6|313
1629066900000|2021-08-15 22:35:00|13871.1|13866.4|13870.9|13866.1|13873.9|13867.6|13868.6|13860.6|315
1629067200000|2021-08-15 22:40:00|13870.5|13866.3|13870.1|13866.1|13874.3|13867.8|13869.1|13864|354
1629067500000|2021-08-15 22:45:00|13869.4|13866.5|13869.4|13865.8|13872.4|13867.7|13868|13863.7|305
1629067800000|2021-08-15 22:50:00|13869.6|13865.9|13870|13866.9|13871.4|13867.4|13868.3|13865.4|271
1629068100000|2021-08-15 22:55:00|13870.1|13867|13868.1|13865.1|13872.1|13867.5|13867.3|13864.9|328
1629068400000|2021-08-15 23:00:00|13868.2|13865.7|13867.8|13866.3|13869.2|13866.9|13867|13865.3|291
1629068700000|2021-08-15 23:05:00|13868.1|13866|13869.2|13867.7|13870.7|13868.9|13867.3|13865.5|182
1629069000000|2021-08-15 23:10:00|13869.3|13867.8|13869.2|13867.7|13869.4|13867.9|13869.1|13867.6|82
1629069300000|2021-08-15 23:15:00|13869.3|13867.8|13867|13865.5|13869.3|13867.8|13867|13865.5|146
1629069600000|2021-08-15 23:20:00|13866.9|13865.4|13867.3|13865.8|13867.3|13865.8|13866.1|13864.6|79
1629069900000|2021-08-15 23:25:00|13867.4|13865.9|13866.6|13865.1|13867.4|13865.9|13866.2|13864.7|98
1629070200000|2021-08-15 23:30:00|13866.2|13864.7|13867|13865.5|13867.5|13866|13866.1|13864.6|109
1629070500000|2021-08-15 23:35:00|13867.1|13865.6|13866.6|13865.1|13867.5|13865.7|13866.1|13864.4|100
1629070800000|2021-08-15 23:40:00|13866.5|13865|13866.2|13864.7|13866.6|13865.1|13865.2|13863.7|143
1629071100000|2021-08-15 23:45:00|13866.1|13864.6|13865.3|13863.8|13866.6|13865.1|13865.2|13863.7|92
1629071400000|2021-08-15 23:50:00|13864.9|13863.4|13865.1|13863.6|13866.1|13864.3|13864.9|13863.4|122
1629071700000|2021-08-15 23:55:00|13865|13863.5|13864.8|13863.3|13865.2|13863.7|13863.2|13861.7|157
1629072000000|2021-08-16 00:00:00|13864.9|13863.4|13866|13864.5|13868.3|13866.8|13864.4|13862.9|264
1629072300000|2021-08-16 00:05:00|13865.9|13864.4|13861.1|13859.6|13866.1|13864.9|13861.1|13859.6|234
1629072600000|2021-08-16 00:10:00|13861.2|13859.7|13860.4|13858.9|13862.6|13861.1|13860.1|13858.6|158
1629072900000|2021-08-16 00:15:00|13860.3|13858.8|13861.8|13860.3|13861.9|13860.7|13858.1|13856.7|268
1629073200000|2021-08-16 00:20:00|13861.9|13860.4|13860.4|13858.9|13862|13860.5|13860.1|13858.8|170
1629073500000|2021-08-16 00:25:00|13860.3|13858.8|13860.3|13858.8|13860.6|13859.5|13859.6|13858.4|117
1629073800000|2021-08-16 00:30:00|13860.2|13858.7|13858.8|13857.3|13860.3|13859.1|13858.4|13856.9|136
1629074100000|2021-08-16 00:35:00|13858.7|13857.2|13859.4|13857.9|13859.5|13858|13858.3|13856.8|124
1629074400000|2021-08-16 00:40:00|13859.3|13857.8|13860.9|13859.4|13861.3|13859.8|13858.9|13857.4|160
1629074700000|2021-08-16 00:45:00|13860.8|13859.3|13861.8|13860.3|13862|13860.5|13860.1|13858.9|192
1629075000000|2021-08-16 00:50:00|13861.9|13860.4|13858.8|13857.3|13862.1|13860.6|13858.3|13856.9|260
1629075300000|2021-08-16 00:55:00|13858.5|13857|13858.8|13857.3|13859.3|13857.8|13857.3|13856.2|218
1629075600000|2021-08-16 01:00:00|13858.4|13857.5|13859.5|13858|13860.1|13858.6|13857.4|13855.9|253
1629075900000|2021-08-16 01:05:00|13859.4|13857.9|13861|13859.5|13861.4|13859.9|13858.2|13856.7|192
1629076200000|2021-08-16 01:10:00|13860.9|13859.4|13860.6|13859.1|13862.4|13861.2|13860.4|13858.9|122
1629076500000|2021-08-16 01:15:00|13860.7|13859.2|13861|13860.1|13862.5|13861.3|13860.1|13859.1|170
1629076800000|2021-08-16 01:20:00|13860.9|13860|13863.1|13862.2|13863.3|13862.4|13860.9|13859.7|182
1629077100000|2021-08-16 01:25:00|13863|13862.1|13864.5|13863|13864.5|13863.3|13862.9|13861.9|109
1629077400000|2021-08-16 01:30:00|13864.4|13862.9|13863.1|13862.2|13865.4|13864.2|13862.9|13861.7|225
1629077700000|2021-08-16 01:35:00|13863.4|13861.9|13863.5|13862.6|13864.1|13862.7|13862.9|13861.7|150
1629078000000|2021-08-16 01:40:00|13863.4|13862.5|13865.1|13864.2|13865.7|13864.5|13863.1|13861.7|237
1629078300000|2021-08-16 01:45:00|13865|13864.1|13866.9|13866|13867.8|13866.5|13864.2|13863|328
1629078600000|2021-08-16 01:50:00|13866.8|13865.9|13865.3|13863.8|13867.7|13866.4|13864.4|13862.9|222
1629078900000|2021-08-16 01:55:00|13865.4|13863.9|13864.3|13862.8|13865.7|13864.3|13864.1|13862.6|181
1629079200000|2021-08-16 02:00:00|13864.1|13862.6|13864.3|13863.4|13865.2|13863.7|13861.6|13860.1|313
1629079500000|2021-08-16 02:05:00|13864.6|13863.1|13865.3|13863.8|13867.1|13865.6|13864.5|13863|195
1629079800000|2021-08-16 02:10:00|13865.2|13863.7|13866.1|13864.6|13866.8|13865.4|13864|13862.7|180
1629080100000|2021-08-16 02:15:00|13866|13864.5|13864.2|13862.7|13866|13864.5|13864|13862.5|152
1629080400000|2021-08-16 02:20:00|13864.1|13862.6|13862.9|13861.4|13865.1|13863.6|13862.8|13861.3|142
1629080700000|2021-08-16 02:25:00|13863|13861.5|13863.2|13861.7|13863.4|13861.9|13861.8|13860.6|148
1629081000000|2021-08-16 02:30:00|13862.8|13861.3|13864.4|13862.9|13864.5|13863|13861.6|13860.6|163
1629081300000|2021-08-16 02:35:00|13864.3|13862.8|13866.2|13864.7|13866.4|13865|13864.2|13862.7|136
1629081600000|2021-08-16 02:40:00|13866.3|13864.8|13865|13864.1|13867.4|13866|13864.7|13863.7|146
1629081900000|2021-08-16 02:45:00|13864.9|13864|13867.3|13865.8|13867.9|13866.4|13864.8|13863.8|127
1629082200000|2021-08-16 02:50:00|13867|13866.1|13865.9|13864.4|13867.3|13866.1|13865.7|13864.4|127
1629082500000|2021-08-16 02:55:00|13866|13864.5|13864.7|13863.2|13866.2|13864.7|13864|13862.5|126
1629082800000|2021-08-16 03:00:00|13864.9|13863.4|13861.7|13860.2|13865|13863.5|13861.2|13859.8|185
1629083100000|2021-08-16 03:05:00|13861.6|13860.1|13857.1|13855.6|13861.9|13860.4|13856.1|13854.6|258
1629083400000|2021-08-16 03:10:00|13857.2|13855.7|13857.2|13856.3|13858.1|13856.6|13856.2|13854.9|215
1629083700000|2021-08-16 03:15:00|13857.3|13856.4|13855|13854.1|13857.6|13856.5|13854.9|13853.6|230
1629084000000|2021-08-16 03:20:00|13854.9|13854|13856.4|13854.9|13856.6|13855.3|13854.8|13853.4|190
1629084300000|2021-08-16 03:25:00|13856.5|13855|13856.8|13855.3|13857.2|13855.7|13855.8|13854.4|158
1629084600000|2021-08-16 03:30:00|13856.4|13855.5|13854.4|13852.9|13857.3|13856.3|13854.2|13852.7|167
1629084900000|2021-08-16 03:35:00|13854.3|13852.8|13854|13853.1|13854.5|13853.2|13854|13852.7|77
1629085200000|2021-08-16 03:40:00|13853.9|13853|13854.4|13852.9|13855.1|13853.6|13853.9|13852.7|94
1629085500000|2021-08-16 03:45:00|13854.3|13852.8|13853.4|13851.9|13855.5|13854|13852.6|13851.4|211
1629085800000|2021-08-16 03:50:00|13853.5|13852|13852.4|13851.5|13853.5|13852.4|13852|13850.8|216
1629086100000|2021-08-16 03:55:00|13852.6|13851.1|13853.8|13852.3|13853.9|13852.4|13852.2|13850.9|184
1629086400000|2021-08-16 04:00:00|13853.9|13852.4|13856.5|13855|13856.5|13855|13853.5|13852.3|217
1629086700000|2021-08-16 04:05:00|13856.6|13855.1|13855.5|13854|13857.2|13855.8|13855.1|13853.6|184
1629087000000|2021-08-16 04:10:00|13855.6|13854.1|13855.8|13854.3|13856.5|13855.4|13855.2|13853.7|142
1629087300000|2021-08-16 04:15:00|13856|13854.5|13856.2|13855.3|13856.7|13855.5|13855.1|13853.9|134
1629087600000|2021-08-16 04:20:00|13856.3|13855.4|13856.6|13855.1|13856.6|13855.5|13856|13854.8|81
1629087900000|2021-08-16 04:25:00|13856.5|13855|13856.5|13855|13856.7|13855.5|13856.1|13854.9|134
1629088200000|2021-08-16 04:30:00|13856.4|13854.9|13856.9|13855.4|13857.8|13856.5|13856|13854.9|172
1629088500000|2021-08-16 04:35:00|13856.8|13855.3|13856.5|13855|13857.5|13856.4|13856|13854.8|151
1629088800000|2021-08-16 04:40:00|13856.4|13854.9|13855.7|13854.8|13856.6|13855.4|13855.3|13854|104
1629089100000|2021-08-16 04:45:00|13855.8|13854.9|13857|13855.5|13857.1|13855.6|13855.3|13853.8|108
1629089400000|2021-08-16 04:50:00|13857.1|13855.6|13857.7|13856.2|13858.6|13857.1|13856.9|13855.4|128
1629089700000|2021-08-16 04:55:00|13857.8|13856.3|13856.7|13855.8|13857.9|13856.4|13856.6|13855.5|81
1629090000000|2021-08-16 05:00:00|13856.8|13855.3|13854.3|13852.8|13856.8|13855.4|13854|13852.8|125
1629090300000|2021-08-16 05:05:00|13854.1|13852.6|13852.1|13850.6|13854.2|13852.9|13851.3|13849.8|135
1629090600000|2021-08-16 05:10:00|13852.2|13850.7|13850.7|13849.2|13852.6|13851.3|13850.3|13848.9|137
1629090900000|2021-08-16 05:15:00|13850.6|13849.1|13849.4|13847.9|13851.6|13850.4|13849|13847.8|155
1629091200000|2021-08-16 05:20:00|13849.3|13847.8|13849|13848.1|13849.5|13848.3|13848.1|13847.2|88
1629091500000|2021-08-16 05:25:00|13848.8|13847.9|13849.3|13847.8|13849.6|13848.4|13848.8|13847.7|76
1629091800000|2021-08-16 05:30:00|13849.2|13847.7|13848.1|13847.2|13849.3|13847.8|13847.3|13845.9|206
1629092100000|2021-08-16 05:35:00|13848.4|13846.9|13847.5|13846|13849.3|13847.8|13846.9|13845.6|192
1629092400000|2021-08-16 05:40:00|13847.4|13845.9|13848.4|13846.9|13848.7|13847.3|13846.9|13845.7|176
1629092700000|2021-08-16 05:45:00|13848.5|13847|13847.3|13845.8|13849.1|13848.2|13846.3|13845|258
1629093000000|2021-08-16 05:50:00|13847.2|13845.7|13847.6|13846.1|13847.7|13846.3|13846.4|13845.1|176
1629093300000|2021-08-16 05:55:00|13847.4|13845.9|13847.2|13845.7|13848.7|13847.6|13846.2|13844.8|248
1629093600000|2021-08-16 06:00:00|13846.9|13845.4|13851.4|13850.5|13853|13851.9|13844.9|13843.5|476
1629093900000|2021-08-16 06:05:00|13851.3|13850.4|13849.7|13848.2|13851.9|13850.7|13848.2|13846.9|385
1629094200000|2021-08-16 06:10:00|13849.6|13848.1|13848.2|13847.3|13850|13848.8|13847.1|13846|326
1629094500000|2021-08-16 06:15:00|13848.3|13847.4|13851.1|13850.2|13852|13850.9|13848.2|13847.3|204
1629094800000|2021-08-16 06:20:00|13850.8|13849.9|13851.1|13849.6|13853.4|13852.2|13849.5|13848.5|219
1629095100000|2021-08-16 06:25:00|13851|13849.5|13854.3|13852.8|13855.1|13853.7|13850|13849.1|365
1629095400000|2021-08-16 06:30:00|13854.4|13852.9|13853.1|13852.2|13856.1|13855.2|13852.4|13851|325
1629095700000|2021-08-16 06:35:00|13853|13852.1|13849.2|13848.3|13853|13852.1|13848|13846.9|325
1629096000000|2021-08-16 06:40:00|13849.1|13848.2|13848.7|13847.8|13850.2|13849.3|13847.1|13846|315
1629096300000|2021-08-16 06:45:00|13848.8|13847.9|13847.5|13846|13852.4|13851.5|13845|13843.9|281
1629096600000|2021-08-16 06:50:00|13847.6|13846.1|13840.5|13839|13848.1|13846.9|13839.1|13838.2|401
1629096900000|2021-08-16 06:55:00|13840.4|13838.9|13845.4|13843.9|13845.7|13844.6|13840|13838.8|457
1629097200000|2021-08-16 07:00:00|13845.5|13844|13843.9|13843|13847.4|13846.4|13841.3|13840.4|571
1629097500000|2021-08-16 07:05:00|13844|13843.1|13847.1|13846.2|13847.4|13846.2|13841.4|13840|479
1629097800000|2021-08-16 07:10:00|13847|13846.1|13848.6|13847.1|13850.1|13849.2|13846.7|13845.5|428
1629098100000|2021-08-16 07:15:00|13848.7|13847.2|13856.5|13855|13856.7|13855.2|13848.7|13847.2|587
1629098400000|2021-08-16 07:20:00|13856.4|13854.9|13858.2|13856.7|13859.5|13858.5|13856|13854.7|419
1629098700000|2021-08-16 07:25:00|13858.3|13856.8|13859.2|13857.7|13863|13861.9|13857.9|13856.4|423
1629099000000|2021-08-16 07:30:00|13859.6|13858.7|13861.5|13860|13862.3|13861.1|13858.1|13856.7|318
1629099300000|2021-08-16 07:35:00|13861.4|13859.9|13859.6|13858.1|13862.4|13861.1|13858.4|13857.2|438
1629099600000|2021-08-16 07:40:00|13859.5|13858|13859.8|13858.3|13862|13860.5|13857.2|13856|428
1629099900000|2021-08-16 07:45:00|13859.7|13858.2|13855.9|13854.4|13860|13858.6|13853.9|13852.5|435
1629100200000|2021-08-16 07:50:00|13855.8|13854.3|13853.4|13852.5|13855.9|13854.7|13851.3|13850.2|388
1629100500000|2021-08-16 07:55:00|13853.7|13852.2|13855.6|13854.1|13856.4|13855.1|13852.8|13851.6|358
1629100800000|2021-08-16 08:00:00|13855.5|13854|13859.2|13857.7|13859.9|13858.8|13853.6|13852.5|409
1629101100000|2021-08-16 08:05:00|13859.5|13858|13863.3|13861.8|13864.1|13862.8|13858.6|13857.5|485
1629101400000|2021-08-16 08:10:00|13863.4|13861.9|13864.4|13862.9|13864.5|13863.3|13861.7|13860.7|301
1629101700000|2021-08-16 08:15:00|13864|13863.1|13862|13861.1|13864.5|13863.2|13861.9|13860.9|270
1629102000000|2021-08-16 08:20:00|13862.1|13861.2|13865.1|13864.2|13865.6|13864.4|13859.7|13858.8|335
1629102300000|2021-08-16 08:25:00|13865.2|13864.3|13866|13865.1|13868.5|13867.6|13863.7|13862.6|467
1629102600000|2021-08-16 08:30:00|13866.2|13865.3|13864.1|13862.6|13867.9|13867|13862.6|13861.3|771
1629102900000|2021-08-16 08:35:00|13863.8|13862.9|13862.1|13861.2|13865.5|13864|13861.2|13860.3|522
1629103200000|2021-08-16 08:40:00|13862|13861.1|13862.9|13862|13863.7|13862.8|13860.7|13859.5|459
1629103500000|2021-08-16 08:45:00|13862.8|13861.9|13867.9|13867|13868.3|13867.1|13862.8|13861.9|278
1629103800000|2021-08-16 08:50:00|13867.4|13866.5|13863.8|13862.9|13869|13868.1|13863.6|13862.7|333
1629104100000|2021-08-16 08:55:00|13863.7|13862.8|13861.5|13860|13864.2|13863.1|13860.4|13859.2|280
1629104400000|2021-08-16 09:00:00|13861.6|13860.1|13862.3|13861.4|13863.4|13862.3|13861.5|13860.1|257
1629104700000|2021-08-16 09:05:00|13862.2|13861.3|13857|13856.1|13862.7|13861.4|13857|13855.9|292
1629105000000|2021-08-16 09:10:00|13856.9|13856|13858.8|13857.9|13860.4|13859.3|13856.3|13855.4|244
1629105300000|2021-08-16 09:15:00|13858.7|13857.8|13856.7|13855.8|13860.4|13859.5|13856.7|13855.8|341
1629105600000|2021-08-16 09:20:00|13856.5|13855.6|13858.2|13857.3|13860.3|13859.3|13856.5|13855.1|302
1629105900000|2021-08-16 09:25:00|13858.3|13857.4|13858.7|13857.2|13860.5|13859.3|13856.9|13855.6|238
1629106200000|2021-08-16 09:30:00|13858.5|13857.6|13854.3|13852.8|13858.5|13857.6|13852.8|13851.7|400
1629106500000|2021-08-16 09:35:00|13854.2|13852.7|13856.2|13855.3|13856.5|13855.6|13852.8|13851.8|291
1629106800000|2021-08-16 09:40:00|13856.1|13855.2|13849.9|13849|13857.7|13856.4|13849|13847.9|364
1629107100000|2021-08-16 09:45:00|13850.3|13848.8|13852.4|13851.5|13853.6|13852.2|13849.9|13848.7|307
1629107400000|2021-08-16 09:50:00|13852.3|13851.4|13854.5|13853|13855.4|13854.5|13852|13850.8|314
1629107700000|2021-08-16 09:55:00|13854.4|13852.9|13857.5|13856|13859.9|13858.7|13854.4|13852.9|350
1629108000000|2021-08-16 10:00:00|13857.6|13856.1|13856.4|13854.9|13859.8|13858.6|13856.1|13854.7|322
1629108300000|2021-08-16 10:05:00|13856.3|13854.8|13855.5|13854|13857|13856.1|13854|13852.8|247
1629108600000|2021-08-16 10:10:00|13855.2|13854.3|13854.1|13853.2|13855.5|13854.5|13853.2|13852.1|275
1629108900000|2021-08-16 10:15:00|13854.2|13853.3|13855.1|13854.2|13855.7|13854.7|13852.3|13851|469
1629109200000|2021-08-16 10:20:00|13855|13854.1|13855.3|13854.4|13856.5|13855.5|13852.9|13852|468
1629109500000|2021-08-16 10:25:00|13855.2|13854.3|13854.5|13853.6|13856.4|13855.5|13852.5|13851.2|351
1629109800000|2021-08-16 10:30:00|13854.4|13853.5|13859.9|13859|13860.6|13859.4|13853.9|13852.9|324
1629110100000|2021-08-16 10:35:00|13860|13859.1|13862.4|13861.5|13863.1|13862.2|13859.8|13858.6|309
1629110400000|2021-08-16 10:40:00|13862.8|13861.3|13861.9|13861|13865.6|13864.2|13861.6|13860.7|367
1629110700000|2021-08-16 10:45:00|13862|13861.1|13865|13863.5|13865.2|13863.9|13861.6|13860.6|307
1629111000000|2021-08-16 10:50:00|13865.1|13863.6|13865.3|13863.8|13866.1|13864.8|13862.5|13861.2|274
1629111300000|2021-08-16 10:55:00|13865.1|13864.2|13861.3|13859.8|13865.1|13864.2|13858.6|13857.7|354
1629111600000|2021-08-16 11:00:00|13861.1|13860.2|13860.6|13859.1|13863.4|13862.1|13859.1|13857.9|343
1629111900000|2021-08-16 11:05:00|13860.5|13859|13859|13858.1|13861.2|13860|13857.7|13856.8|331
1629112200000|2021-08-16 11:10:00|13858.9|13858|13859.6|13858.7|13860|13858.9|13858.1|13857.1|231
1629112500000|2021-08-16 11:15:00|13859.7|13858.8|13858.1|13856.6|13861.5|13860.4|13857.2|13856|313
1629112800000|2021-08-16 11:20:00|13858|13856.5|13852.8|13851.9|13858|13856.8|13851.7|13850.6|415
1629113100000|2021-08-16 11:25:00|13852.9|13852|13874.5|13873|13880.4|13877.7|13852|13851.1|550
1629113400000|2021-08-16 11:30:00|13874.6|13873.1|13871.1|13869.6|13876.1|13874.6|13868.5|13867|720
1629113700000|2021-08-16 11:35:00|13871|13869.5|13871.1|13870.2|13871.9|13870.6|13868.2|13866.9|417
1629114000000|2021-08-16 11:40:00|13871.4|13869.9|13871.5|13870|13873.8|13872.3|13870|13868.7|380
1629114300000|2021-08-16 11:45:00|13871.4|13869.9|13867.1|13866.2|13871.5|13870.4|13864.1|13862.8|486
1629114600000|2021-08-16 11:50:00|13867.5|13866|13869.2|13868.3|13869.8|13868.8|13866.7|13865.5|418
1629114900000|2021-08-16 11:55:00|13869.1|13868.2|13865.9|13865|13870.4|13869|13864.9|13863.8|514
1629115200000|2021-08-16 12:00:00|13866|13865.1|13864.6|13863.7|13867.5|13866.2|13863.9|13862.6|686
1629115500000|2021-08-16 12:05:00|13864.5|13863.6|13865.6|13864.7|13867.7|13866.5|13862.9|13861.9|502
1629115800000|2021-08-16 12:10:00|13865.7|13864.8|13870.6|13869.1|13872.9|13872|13865.4|13864.5|635
1629116100000|2021-08-16 12:15:00|13870.7|13869.2|13865.8|13864.9|13871.4|13870.2|13865|13863.8|665
1629116400000|2021-08-16 12:20:00|13866.1|13865.2|13864|13863.1|13867.4|13866.2|13863.7|13862.5|579
1629116700000|2021-08-16 12:25:00|13863.8|13862.9|13865.7|13864.2|13866|13864.5|13862.4|13861.2|501
1629117000000|2021-08-16 12:30:00|13865.6|13864.1|13865.7|13864.8|13866.4|13865.3|13860.9|13860|617
1629117300000|2021-08-16 12:35:00|13865.8|13864.9|13866.1|13864.6|13867.2|13866.2|13863.2|13862.3|440
1629117600000|2021-08-16 12:40:00|13865.8|13864.9|13867.9|13866.4|13868.6|13867.6|13865.2|13864.3|415
1629117900000|2021-08-16 12:45:00|13867.3|13866.3|13868.7|13867.8|13869.5|13868|13865.9|13865|395
1629118200000|2021-08-16 12:50:00|13868.8|13867.9|13869|13867.5|13870.3|13869.4|13866.3|13865.2|416
1629118500000|2021-08-16 12:55:00|13868.8|13867.3|13865.4|13864.5|13869|13868|13865.1|13863.9|422
1629118800000|2021-08-16 13:00:00|13865.5|13864.6|13866.1|13865.2|13867|13866|13864.1|13863|545
1629119100000|2021-08-16 13:05:00|13866|13865.1|13866.7|13865.8|13867.5|13866.4|13863|13861.8|417
1629119400000|2021-08-16 13:10:00|13866.8|13865.9|13867.9|13867|13868.4|13867.5|13866.2|13865|309
1629119700000|2021-08-16 13:15:00|13867.8|13866.9|13871.7|13870.8|13873|13872.1|13867.8|13866.9|534
1629120000000|2021-08-16 13:20:00|13871.8|13870.9|13870.3|13869.4|13873|13871.9|13870.1|13868.8|455
1629120300000|2021-08-16 13:25:00|13870.4|13869.5|13858.6|13857.1|13871.7|13870.3|13858.4|13856.9|615
1629120600000|2021-08-16 13:30:00|13858.5|13857|13848.8|13847.3|13860.2|13858.9|13847.3|13846.1|1018
1629120900000|2021-08-16 13:35:00|13848.6|13847.1|13858.6|13857.7|13858.8|13857.9|13846.9|13846|775
1629121200000|2021-08-16 13:40:00|13858.5|13857.6|13851.3|13850.4|13859.2|13858.1|13848.7|13847.8|714
1629121500000|2021-08-16 13:45:00|13851.4|13850.5|13845.1|13844.2|13852.3|13851.3|13842.5|13841|763
1629121800000|2021-08-16 13:50:00|13845|13844.1|13836.8|13835.9|13845.6|13844.7|13834.6|13833.5|790
1629122100000|2021-08-16 13:55:00|13837.1|13835.6|13832.9|13831.4|13837.1|13835.6|13828.6|13827.4|971
1629122400000|2021-08-16 14:00:00|13831.7|13830.8|13835.8|13834.9|13836.9|13835.4|13828.4|13827.5|852
1629122700000|2021-08-16 14:05:00|13835.7|13834.8|13838.8|13837.3|13843|13841.9|13834.4|13833.2|653
1629123000000|2021-08-16 14:10:00|13838.9|13837.4|13844.4|13843.5|13846.7|13845.8|13836.6|13835.3|728
1629123300000|2021-08-16 14:15:00|13844.3|13843.4|13839.8|13838.9|13845.4|13844.3|13839.7|13838.8|579
1629123600000|2021-08-16 14:20:00|13839.9|13839|13838.6|13837.7|13840.5|13839.6|13836.1|13835.2|664
1629123900000|2021-08-16 14:25:00|13838.5|13837.6|13836.5|13835.6|13839.8|13838.9|13836.4|13835.3|501
1629124200000|2021-08-16 14:30:00|13836.4|13835.5|13840.3|13839.4|13842.6|13841.7|13835.3|13834.2|718
1629124500000|2021-08-16 14:35:00|13840.4|13839.5|13843.7|13842.8|13846.2|13845.3|13839.6|13838.3|562
1629124800000|2021-08-16 14:40:00|13843.8|13842.9|13852|13850.5|13852.3|13851|13842.5|13841.6|704
1629125100000|2021-08-16 14:45:00|13852.1|13850.6|13851.6|13850.7|13855|13853.8|13850.4|13849.5|605
1629125400000|2021-08-16 14:50:00|13851.5|13850.6|13858.7|13857.2|13859.6|13858.4|13851.2|13849.9|762
1629125700000|2021-08-16 14:55:00|13858.4|13857.5|13858.9|13858|13861.4|13860.5|13856.8|13855.7|962
1629126000000|2021-08-16 15:00:00|13859|13858.1|13851|13850.1|13861.4|13860.2|13850.9|13849.8|842
1629126300000|2021-08-16 15:05:00|13851.1|13850.2|13851.5|13850|13852.4|13851.2|13849.3|13847.8|545
1629126600000|2021-08-16 15:10:00|13851.4|13849.9|13848.9|13847.4|13851.8|13850.6|13847|13845.7|493
1629126900000|2021-08-16 15:15:00|13848.8|13847.3|13850.4|13849.5|13853.4|13852.4|13848.8|13847.3|649
1629127200000|2021-08-16 15:20:00|13850.5|13849.6|13853.5|13852.6|13854.9|13853.7|13850.4|13849.5|369
1629127500000|2021-08-16 15:25:00|13853.6|13852.7|13847|13846.1|13856.8|13855.6|13845.3|13844.4|527
1629127800000|2021-08-16 15:30:00|13846.9|13846|13848.3|13847.4|13848.7|13847.7|13846.4|13845.4|610
1629128100000|2021-08-16 15:35:00|13848.4|13847.5|13851.2|13850.3|13852.7|13851.5|13848.1|13847.2|490
1629128400000|2021-08-16 15:40:00|13851.5|13850|13854.6|13853.7|13854.7|13853.7|13850.1|13849|328
1629128700000|2021-08-16 15:45:00|13854.5|13853.6|13851.9|13851|13856|13854.8|13851.3|13850.4|354
1629129000000|2021-08-16 15:50:00|13851.8|13850.9|13851.2|13850.3|13854.2|13852.8|13850.9|13850|390
1629129300000|2021-08-16 15:55:00|13851.4|13849.9|13848.4|13846.9|13852|13850.5|13848.2|13846.8|345
1629129600000|2021-08-16 16:00:00|13848.5|13847|13848.1|13847.2|13850.9|13849.5|13847.8|13846.8|292
1629129900000|2021-08-16 16:05:00|13848|13847.1|13847.5|13846.6|13848.1|13847.2|13845.9|13844.6|394
1629130200000|2021-08-16 16:10:00|13847.4|13846.5|13848.4|13847.5|13849.3|13848.4|13847.3|13846.4|280
1629130500000|2021-08-16 16:15:00|13848.5|13847.6|13850.7|13849.8|13852.5|13851.3|13848|13846.7|348
1629130800000|2021-08-16 16:20:00|13850.9|13850|13850|13849.1|13851.4|13850.3|13849.2|13848|353
1629131100000|2021-08-16 16:25:00|13850.1|13849.2|13849.3|13848.4|13850.2|13849.3|13849|13847.7|222
1629131400000|2021-08-16 16:30:00|13849.2|13848.3|13848.9|13848|13850.4|13849.3|13848|13846.6|305
1629131700000|2021-08-16 16:35:00|13849|13848.1|13849.5|13848.6|13850.6|13849.4|13847.6|13846.7|197
1629132000000|2021-08-16 16:40:00|13849.6|13848.7|13851.2|13850.3|13852.3|13851.4|13849.3|13848.1|305
1629132300000|2021-08-16 16:45:00|13851.3|13850.4|13853.3|13852.4|13853.6|13852.7|13851|13850.1|255
1629132600000|2021-08-16 16:50:00|13853.2|13852.3|13848.1|13847.2|13853.4|13852.5|13848|13846.7|305
1629132900000|2021-08-16 16:55:00|13847.8|13846.9|13846.3|13845.4|13847.8|13846.9|13845|13844.1|315
1629133200000|2021-08-16 17:00:00|13846.2|13845.3|13845.1|13844.2|13846.2|13845.3|13844.2|13843|385
1629133500000|2021-08-16 17:05:00|13845|13844.1|13842.4|13841.5|13845.6|13844.4|13842.3|13841.4|357
1629133800000|2021-08-16 17:10:00|13842.6|13841.1|13843.2|13841.7|13844.5|13843.4|13842.6|13841.1|290
1629134100000|2021-08-16 17:15:00|13842.9|13842|13842.1|13841.2|13842.9|13842|13841.1|13840|216
1629134400000|2021-08-16 17:20:00|13842.2|13841.3|13841.6|13840.1|13842.3|13841.4|13840.7|13839.6|193
1629134700000|2021-08-16 17:25:00|13841.5|13840|13842.2|13841.3|13842.7|13841.6|13840.8|13839.5|168
1629135000000|2021-08-16 17:30:00|13842.6|13841.1|13843.4|13842.5|13843.9|13842.6|13841.4|13840.1|175
1629135300000|2021-08-16 17:35:00|13843.5|13842.6|13842.4|13841.5|13843.8|13842.8|13842.4|13841.2|225
1629135600000|2021-08-16 17:40:00|13842.5|13841.6|13842.5|13841.6|13843|13841.7|13842.2|13841|168
1629135900000|2021-08-16 17:45:00|13842.6|13841.7|13842.6|13841.7|13843.1|13841.8|13842|13841.1|151
1629136200000|2021-08-16 17:50:00|13842.5|13841.6|13843.4|13842.5|13844.8|13843.5|13842.4|13841.5|87
1629136500000|2021-08-16 17:55:00|13843.5|13842.6|13844.4|13843.5|13844.7|13843.7|13843.3|13842.2|159
1629136800000|2021-08-16 18:00:00|13844.5|13843.6|13844.3|13843.4|13844.8|13843.7|13843.4|13842.4|159
1629137100000|2021-08-16 18:05:00|13844.4|13843.5|13842.3|13841.4|13844.5|13843.6|13842.2|13841.1|170
1629137400000|2021-08-16 18:10:00|13842.4|13841.5|13842.5|13841.6|13842.7|13841.8|13842.3|13841.4|104
1629137700000|2021-08-16 18:15:00|13842.6|13841.7|13843.5|13842.6|13843.8|13842.8|13842.3|13841.1|119
1629138000000|2021-08-16 18:20:00|13843.4|13842.5|13841.4|13840.5|13843.9|13842.6|13841.3|13840.1|132
1629138300000|2021-08-16 18:25:00|13841.5|13840.6|13841.3|13840.4|13841.6|13840.6|13840.5|13839.6|180
1629138600000|2021-08-16 18:30:00|13841.2|13840.3|13841.2|13839.7|13841.6|13840.4|13840.3|13839|157
1629138900000|2021-08-16 18:35:00|13840.6|13839.8|13840.4|13839.5|13841.3|13840.4|13840.2|13839.3|171
1629139200000|2021-08-16 18:40:00|13840.5|13839.6|13840.5|13839|13841|13839.8|13840.1|13838.9|173
1629139500000|2021-08-16 18:45:00|13840.6|13839.1|13841.6|13840.7|13841.7|13840.8|13840.4|13839.1|148
1629139800000|2021-08-16 18:50:00|13841.5|13840.6|13841.4|13839.9|13841.8|13840.8|13840.5|13839.4|195
1629140100000|2021-08-16 18:55:00|13841.3|13839.8|13837.6|13836.7|13841.4|13840.3|13836.7|13835.5|362
1629140400000|2021-08-16 19:00:00|13837.7|13836.8|13838.9|13837.4|13839.1|13838|13837.6|13836.4|273
1629140700000|2021-08-16 19:05:00|13838.8|13837.3|13840|13838.5|13840.1|13839.2|13838.5|13837.3|212
1629141000000|2021-08-16 19:10:00|13840.1|13838.6|13840.3|13838.8|13840.9|13839.7|13839.3|13838.1|149
1629141300000|2021-08-16 19:15:00|13840.2|13838.7|13840|13838.5|13840.3|13838.8|13839.3|13838.1|105
1629141600000|2021-08-16 19:20:00|13840.2|13838.7|13838.7|13837.2|13840.2|13838.7|13838.3|13837|231
1629141900000|2021-08-16 19:25:00|13838.9|13837.4|13838.5|13837.6|13839|13837.7|13837.4|13836.1|173
1629142200000|2021-08-16 19:30:00|13838.6|13837.7|13839.8|13838.9|13839.9|13838.9|13837.6|13836.1|172
1629142500000|2021-08-16 19:35:00|13839.7|13838.8|13840|13838.5|13840.9|13839.6|13839.3|13838|256
1629142800000|2021-08-16 19:40:00|13839.9|13838.4|13842.6|13841.7|13843|13841.7|13839.3|13838.1|231
1629143100000|2021-08-16 19:45:00|13842.9|13841.4|13841.1|13839.6|13843.7|13842.7|13840.3|13839.1|265
1629143400000|2021-08-16 19:50:00|13841.2|13839.7|13841.7|13840.2|13842.9|13841.5|13841|13839.7|249
1629143700000|2021-08-16 19:55:00|13841.5|13840|13839.8|13838.3|13841.7|13840.2|13839.7|13838.2|349
1629144000000|2021-08-16 20:00:00|13839.6|13838.1|13838|13836.5|13840.3|13839.2|13837.7|13836.5|265
1629144300000|2021-08-16 20:05:00|13838.1|13836.6|13836.6|13835.7|13838.1|13836.6|13836.6|13835.3|191
1629144600000|2021-08-16 20:10:00|13836.7|13835.8|13838.8|13837.3|13838.9|13837.4|13836.7|13835.6|198
1629144900000|2021-08-16 20:15:00|13838.7|13837.2|13838.6|13837.7|13838.9|13837.9|13838.5|13837|55
1629145200000|2021-08-16 20:20:00|13838.9|13837.4|13837.7|13836.2|13839|13837.5|13837.7|13836.2|98
1629145500000|2021-08-16 20:25:00|13837.6|13836.1|13839.5|13838|13839.5|13838|13837.4|13836.1|168
1629145800000|2021-08-16 20:30:00|13839.6|13838.1|13839.1|13837.6|13841.2|13839.7|13838.4|13836.9|251
1629146100000|2021-08-16 20:35:00|13839.4|13837.9|13840.8|13839.3|13841|13839.5|13839.2|13837.9|172
1629146400000|2021-08-16 20:40:00|13841|13839.5|13840.8|13839.3|13841.5|13840|13840.2|13839|216
1629146700000|2021-08-16 20:45:00|13840.5|13839.6|13840.8|13839.3|13841.7|13840.2|13840.4|13839|184
1629147000000|2021-08-16 20:50:00|13840.7|13839.2|13841.8|13840.3|13842.1|13840.5|13840|13838.7|220
1629147300000|2021-08-16 20:55:00|13841.7|13840.2|13848.2|13837.3|13850.6|13841.5|13841.2|13837|494
1629147600000|2021-08-16 21:00:00|13848.9|13837.9|13844.8|13838.8|13852.1|13841.1|13844.6|13837.6|66
1629147900000|2021-08-16 21:05:00|13845.9|13839.6|13844.1|13836.6|13847.4|13841|13843.1|13834.6|157
1629148200000|2021-08-16 21:10:00|13844.2|13836.4|13843.6|13837.7|13846.5|13838|13841.5|13832.3|286
1629148500000|2021-08-16 21:15:00|13843.8|13837.9|13845.8|13837.4|13846.5|13840.6|13842|13832.7|239
1629148800000|2021-08-16 21:20:00|13846.2|13837.1|13844.2|13838.2|13846.2|13839|13843.1|13837.1|170
1629149100000|2021-08-16 21:25:00|13844.1|13838.3|13844|13838.3|13846.4|13839|13842.6|13837.3|164
1629149400000|2021-08-16 21:30:00|13844.1|13838.1|13843.3|13839.2|13845.9|13840|13841.8|13836.1|226
1629149700000|2021-08-16 21:35:00|13843.6|13839.4|13844.6|13836.1|13845.4|13839.4|13841.5|13834.2|199
1629150000000|2021-08-16 21:40:00|13845|13836.2|13843.1|13838|13846.3|13840.1|13841.6|13832.8|400
1629150300000|2021-08-16 21:45:00|13843|13838.1|13843.9|13838.8|13845.6|13839.6|13841.5|13836.1|273
1629150600000|2021-08-16 21:50:00|13844|13838.7|13843.2|13839.2|13846.7|13839.4|13842.4|13836.7|106
1629150900000|2021-08-16 21:55:00|13843.1|13838.4|13843.7|13838.6|13844.9|13840.1|13842|13838.1|198
1629151200000|2021-08-16 22:00:00|13843.6|13838.7|13847.3|13837.7|13851.6|13843.8|13843.1|13836.5|860
1629151500000|2021-08-16 22:05:00|13848.7|13837.5|13846.2|13838.2|13848.7|13841.3|13842.3|13837.3|325
1629151800000|2021-08-16 22:10:00|13846.1|13838.3|13844.6|13839.3|13847.9|13841|13842.4|13837.3|250
1629152100000|2021-08-16 22:15:00|13844.4|13839.5|13843.6|13842.1|13847.8|13842.1|13843.3|13837.7|307
1629152400000|2021-08-16 22:20:00|13844.6|13841.8|13844.7|13841.8|13846.1|13842.5|13843.4|13840.5|177
1629152700000|2021-08-16 22:25:00|13844.5|13841.7|13843.8|13841.2|13845|13842.4|13843.2|13840.8|229
1629153000000|2021-08-16 22:30:00|13843|13841.3|13843.1|13841|13843.8|13841.7|13842.6|13840.5|167
1629153300000|2021-08-16 22:35:00|13842.9|13841.4|13842.9|13841.4|13843.9|13841.7|13842.6|13840.2|102
1629153600000|2021-08-16 22:40:00|13842.8|13841.3|13842.8|13841.3|13843.8|13841.5|13842.4|13840.3|164
1629153900000|2021-08-16 22:45:00|13842.7|13841.2|13843.9|13841.6|13844.4|13842.2|13842.7|13840.8|145
1629154200000|2021-08-16 22:50:00|13843.3|13841.8|13843|13841.5|13843.9|13842|13842.5|13841|116
1629154500000|2021-08-16 22:55:00|13843.7|13841.7|13842.7|13841.2|13843.8|13842|13842.6|13841.1|143
1629154800000|2021-08-16 23:00:00|13842.6|13841.1|13843.4|13841.9|13843.8|13842.3|13842.5|13840.7|132
1629155100000|2021-08-16 23:05:00|13843.5|13842|13842.8|13841.3|13843.7|13842.2|13842.6|13841.1|87
1629155400000|2021-08-16 23:10:00|13842.9|13841.4|13842.8|13841.3|13843|13841.8|13842.5|13841.2|52
1629155700000|2021-08-16 23:15:00|13843.1|13841.6|13843|13841.5|13843.2|13841.7|13842.5|13841|94
1629156000000|2021-08-16 23:20:00|13842.9|13841.4|13841.7|13840.2|13843|13841.5|13841.1|13839.6|101
1629156300000|2021-08-16 23:25:00|13841.6|13840.1|13841.8|13840.3|13842.3|13840.8|13841.6|13840.1|90
1629156600000|2021-08-16 23:30:00|13841.7|13840.2|13841.2|13839.7|13841.9|13840.4|13840.8|13839.3|125
1629156900000|2021-08-16 23:35:00|13841.3|13839.8|13841.6|13840.1|13841.8|13840.3|13839.7|13838.2|136
1629157200000|2021-08-16 23:40:00|13841.5|13840|13842.8|13841.3|13843.2|13841.7|13841.3|13839.8|113
1629157500000|2021-08-16 23:45:00|13843.5|13842|13843.2|13841.7|13843.8|13842.4|13842.8|13841.3|151
1629157800000|2021-08-16 23:50:00|13843.3|13841.8|13842.9|13841.4|13844.7|13843.2|13842.9|13841.4|156
1629158100000|2021-08-16 23:55:00|13843|13841.5|13841.5|13840|13843.8|13842.3|13841.5|13840|145
1629158400000|2021-08-17 00:00:00|13841.6|13840.1|13841.1|13839.6|13841.6|13840.1|13836.6|13835.5|378
1629158700000|2021-08-17 00:05:00|13841.2|13839.7|13840.6|13839.1|13841.2|13839.9|13838|13836.8|243
1629159000000|2021-08-17 00:10:00|13840.2|13839.3|13839.6|13838.1|13840.8|13839.5|13838.8|13837.5|222
1629159300000|2021-08-17 00:15:00|13839.5|13838|13841.6|13840.1|13841.6|13840.1|13838.4|13837.1|208
1629159600000|2021-08-17 00:20:00|13841.5|13840|13841.2|13840.3|13841.7|13840.5|13841|13839.6|136
1629159900000|2021-08-17 00:25:00|13841.3|13840.4|13839.3|13837.8|13841.7|13840.5|13837|13836|239
1629160200000|2021-08-17 00:30:00|13839.1|13837.6|13837.3|13835.8|13839.2|13838|13836.9|13835.6|159
1629160500000|2021-08-17 00:35:00|13837.4|13835.9|13836.9|13835.4|13837.9|13836.4|13836.2|13834.8|138
1629160800000|2021-08-17 00:40:00|13837|13835.5|13837.5|13836|13838.2|13836.7|13836.3|13835|224
1629161100000|2021-08-17 00:45:00|13837.4|13835.9|13836.7|13835.2|13837.9|13836.6|13836|13834.7|161
1629161400000|2021-08-17 00:50:00|13836.6|13835.1|13836.2|13834.7|13837.6|13836.1|13835.8|13834.3|200
1629161700000|2021-08-17 00:55:00|13836.3|13834.8|13836.1|13834.6|13837.3|13836.1|13834.6|13833.1|221
1629162000000|2021-08-17 01:00:00|13836.4|13834.9|13835.6|13834.1|13837.6|13836.3|13835.4|13833.9|257
1629162300000|2021-08-17 01:05:00|13835.7|13834.2|13836.3|13834.8|13837.2|13835.7|13835|13833.5|135
1629162600000|2021-08-17 01:10:00|13836.2|13834.7|13835.7|13834.2|13836.3|13834.8|13834|13832.5|163
1629162900000|2021-08-17 01:15:00|13835.6|13834.1|13835.5|13834|13836.7|13835.5|13834.5|13833|208
1629163200000|2021-08-17 01:20:00|13835.6|13834.1|13833.7|13832.2|13836.5|13835|13833.1|13832|225
1629163500000|2021-08-17 01:25:00|13833.6|13832.1|13834.5|13833|13835.6|13834.1|13833.6|13832.1|104
1629163800000|2021-08-17 01:30:00|13834.4|13832.9|13826.3|13824.8|13834.5|13833|13824.5|13823|543
1629164100000|2021-08-17 01:35:00|13826.4|13824.9|13828.3|13826.8|13829.4|13827.9|13825.7|13824.2|429
1629164400000|2021-08-17 01:40:00|13828.4|13826.9|13829.8|13828.3|13830|13828.6|13825.6|13824.1|402
1629164700000|2021-08-17 01:45:00|13829.9|13828.4|13830.6|13829.1|13832.9|13831.7|13828.3|13826.9|329
1629165000000|2021-08-17 01:50:00|13830.5|13829|13830.5|13829|13831.1|13830.1|13829.4|13828.1|225
1629165300000|2021-08-17 01:55:00|13830.4|13828.9|13829.8|13828.3|13831.2|13829.8|13829.5|13828|236
1629165600000|2021-08-17 02:00:00|13829.7|13828.2|13829.7|13828.2|13830.8|13829.5|13829.3|13828|203
1629165900000|2021-08-17 02:05:00|13829.8|13828.3|13829.8|13828.3|13831.9|13830.7|13828.5|13827.3|201
1629166200000|2021-08-17 02:10:00|13829.7|13828.2|13829.6|13828.1|13830.2|13828.7|13829.1|13827.7|140
1629166500000|2021-08-17 02:15:00|13829.7|13828.2|13829.6|13828.1|13830.7|13829.6|13829.3|13828.1|115
1629166800000|2021-08-17 02:20:00|13829.8|13828.3|13830.8|13829.3|13831.4|13829.9|13828.9|13827.4|141
1629167100000|2021-08-17 02:25:00|13830.9|13829.4|13829.7|13828.2|13831.4|13830.1|13829.3|13828.1|154
1629167400000|2021-08-17 02:30:00|13829.8|13828.3|13822.9|13821.4|13830.8|13829.6|13821.7|13820.2|336
1629167700000|2021-08-17 02:35:00|13823|13821.5|13827.2|13825.7|13827.2|13826|13821.8|13820.3|505
1629168000000|2021-08-17 02:40:00|13827|13825.5|13824.7|13823.2|13827.9|13826.4|13824.2|13823|306
1629168300000|2021-08-17 02:45:00|13824.8|13823.3|13825.4|13824.5|13826.8|13825.3|13823.9|13822.4|255
1629168600000|2021-08-17 02:50:00|13825.8|13824.3|13825.5|13824|13825.8|13824.5|13823.8|13822.7|226
1629168900000|2021-08-17 02:55:00|13825.4|13823.9|13824.7|13823.2|13825.7|13824.5|13823.6|13822.5|168
1629169200000|2021-08-17 03:00:00|13824.8|13823.3|13823.8|13822.3|13825|13823.5|13821.9|13820.5|325
1629169500000|2021-08-17 03:05:00|13823.9|13822.4|13823.7|13822.2|13825.8|13824.3|13823.4|13822.2|218
1629169800000|2021-08-17 03:10:00|13822.7|13821.8|13822.3|13820.8|13823|13821.8|13820.5|13819.2|211
1629170100000|2021-08-17 03:15:00|13822.4|13820.9|13822.5|13821.6|13822.7|13821.6|13820.9|13819.7|189
1629170400000|2021-08-17 03:20:00|13822.4|13821.5|13819.4|13817.9|13822.7|13821.5|13818.7|13817.5|206
1629170700000|2021-08-17 03:25:00|13819.3|13817.8|13815.8|13814.3|13819.7|13818.3|13815.5|13814.3|336
1629171000000|2021-08-17 03:30:00|13815.9|13814.4|13816.7|13815.2|13816.9|13815.6|13815.5|13814|262
1629171300000|2021-08-17 03:35:00|13816.6|13815.1|13818.6|13817.7|13818.9|13817.9|13816.2|13814.7|424
1629171600000|2021-08-17 03:40:00|13819|13817.5|13817.6|13816.7|13819.8|13818.6|13816.6|13815.4|230
1629171900000|2021-08-17 03:45:00|13817.5|13816.6|13817.7|13816.2|13818.6|13817.3|13817.3|13816.1|130
1629172200000|2021-08-17 03:50:00|13817.8|13816.3|13816.7|13815.2|13818.7|13817.2|13816.6|13815.1|170
1629172500000|2021-08-17 03:55:00|13816.6|13815.1|13816.4|13814.9|13816.8|13815.6|13815.6|13814.4|134
1629172800000|2021-08-17 04:00:00|13816.5|13815|13816.7|13815.2|13816.8|13815.6|13815.2|13814|145
1629173100000|2021-08-17 04:05:00|13816.6|13815.1|13817.9|13816.4|13818.2|13816.7|13815.7|13814.4|153
1629173400000|2021-08-17 04:10:00|13817.8|13816.3|13817.5|13816.6|13818.8|13817.5|13817.4|13815.9|204
1629173700000|2021-08-17 04:15:00|13817.6|13816.7|13818.6|13817.1|13819|13817.8|13817.3|13816.1|184
1629174000000|2021-08-17 04:20:00|13818.5|13817|13819.6|13818.1|13819.7|13818.3|13818.1|13816.8|141
1629174300000|2021-08-17 04:25:00|13819.4|13818.5|13818.6|13817.7|13819.8|13818.5|13818.2|13817|150
1629174600000|2021-08-17 04:30:00|13819.1|13817.6|13817.8|13816.3|13819.1|13817.6|13817.2|13815.9|208
1629174900000|2021-08-17 04:35:00|13817.7|13816.2|13817|13815.5|13818.8|13817.4|13815.7|13814.5|203
1629175200000|2021-08-17 04:40:00|13816.9|13815.4|13817.9|13816.4|13818.6|13817.5|13816.3|13815.2|159
1629175500000|2021-08-17 04:45:00|13818.1|13816.6|13820.9|13819.4|13820.9|13819.6|13817.9|13816.5|178
1629175800000|2021-08-17 04:50:00|13821.3|13819.8|13819.8|13818.3|13821.5|13820|13819.1|13817.6|155
1629176100000|2021-08-17 04:55:00|13819.9|13818.4|13819.6|13818.7|13820|13818.7|13819.2|13817.7|122
1629176400000|2021-08-17 05:00:00|13819.5|13818.6|13819.8|13818.3|13820.5|13819.4|13817.5|13816.2|266
1629176700000|2021-08-17 05:05:00|13819.9|13818.4|13818.8|13817.3|13820.3|13819|13817.4|13816.2|168
1629177000000|2021-08-17 05:10:00|13818.5|13817.6|13818.8|13817.3|13820.5|13819|13818.4|13817.1|134
1629177300000|2021-08-17 05:15:00|13818.9|13817.4|13819.7|13818.2|13820.9|13819.6|13818.4|13817.3|179
1629177600000|2021-08-17 05:20:00|13819.8|13818.3|13820.4|13819.5|13821.3|13820.2|13819.4|13818.2|167
1629177900000|2021-08-17 05:25:00|13820.3|13819.4|13825.5|13824|13826.8|13825.5|13819.7|13818.5|335
1629178200000|2021-08-17 05:30:00|13825.6|13824.1|13824|13822.5|13825.6|13824.1|13823.3|13822|202
1629178500000|2021-08-17 05:35:00|13823.8|13822.3|13830.6|13829.1|13830.8|13829.6|13823.6|13822.1|327
1629178800000|2021-08-17 05:40:00|13830.5|13829|13830.3|13829.4|13831|13829.6|13829.5|13828.1|215
1629179100000|2021-08-17 05:45:00|13830.4|13829.5|13830.2|13829.3|13830.4|13829.5|13828.2|13827|231
1629179400000|2021-08-17 05:50:00|13830.1|13829.2|13826.8|13825.3|13830.7|13829.7|13826.3|13825|198
1629179700000|2021-08-17 05:55:00|13826.4|13825.5|13826|13822.5|13828.2|13826.2|13825.1|13819.7|355
1629180000000|2021-08-17 06:00:00|13825.9|13822.6|13820.6|13819.1|13828.8|13827.3|13820.6|13819.1|674
1629180300000|2021-08-17 06:05:00|13820.7|13819.2|13825|13823.5|13825|13823.5|13817.9|13816.8|535
1629180600000|2021-08-17 06:10:00|13824.9|13823.4|13818|13816.5|13824.9|13823.7|13816.8|13815.3|539
1629180900000|2021-08-17 06:15:00|13817.8|13816.3|13815.8|13814.3|13818.9|13817.6|13815.2|13814|280
1629181200000|2021-08-17 06:20:00|13815.9|13814.4|13813.7|13812.2|13817.8|13816.6|13811.7|13810.2|451
1629181500000|2021-08-17 06:25:00|13813.6|13812.1|13810.4|13809.5|13816|13814.8|13809.4|13808.2|502
1629181800000|2021-08-17 06:30:00|13810.6|13809.1|13813.9|13813|13815.8|13814.6|13810.4|13809.1|462
1629182100000|2021-08-17 06:35:00|13813.8|13812.9|13810.3|13809.4|13818.2|13817.3|13810.1|13809.2|500
1629182400000|2021-08-17 06:40:00|13810.4|13809.5|13811.8|13810.9|13812|13811.1|13806.4|13805.1|576
1629182700000|2021-08-17 06:45:00|13811.7|13810.8|13804.5|13803|13812.6|13811.5|13803.2|13802.2|557
1629183000000|2021-08-17 06:50:00|13804.2|13803.3|13802.1|13801.2|13806.2|13805.2|13801.5|13800.1|601
1629183300000|2021-08-17 06:55:00|13802|13801.1|13800.5|13799|13805.9|13805|13799.6|13798.7|575
1629183600000|2021-08-17 07:00:00|13800.3|13799.4|13795.8|13794.3|13800.3|13799.4|13788.9|13787.4|1014
1629183900000|2021-08-17 07:05:00|13795.9|13794.4|13798.5|13797.6|13799|13797.6|13795.8|13794.4|575
1629184200000|2021-08-17 07:10:00|13798.4|13797.5|13791.8|13790.3|13798.4|13797.5|13788.5|13787.2|680
1629184500000|2021-08-17 07:15:00|13791.7|13790.2|13798|13797.1|13798.9|13797.4|13789.3|13788.1|652
1629184800000|2021-08-17 07:20:00|13798.5|13797|13798.6|13797.7|13799.8|13798.8|13793.1|13791.9|508
1629185100000|2021-08-17 07:25:00|13798.7|13797.8|13810.2|13808.7|13811.3|13809.8|13798.5|13797.5|756
1629185400000|2021-08-17 07:30:00|13810.3|13808.8|13813.2|13812.3|13814.1|13813.1|13808.3|13806.9|622
1629185700000|2021-08-17 07:35:00|13813.3|13812.4|13811|13810.1|13815|13813.9|13810.6|13809.6|428
1629186000000|2021-08-17 07:40:00|13811.1|13810.2|13810|13808.5|13814.7|13813.4|13809.3|13808.2|472
1629186300000|2021-08-17 07:45:00|13809.7|13808.8|13803.4|13801.9|13810|13808.9|13803.2|13801.9|476
1629186600000|2021-08-17 07:50:00|13802.8|13801.3|13801.3|13800.4|13804.1|13802.9|13800.3|13799.1|510
1629186900000|2021-08-17 07:55:00|13801.4|13800.5|13800.7|13799.2|13803.7|13802.5|13797.1|13795.6|582
1629187200000|2021-08-17 08:00:00|13800.5|13799|13801.3|13799.8|13805.8|13804.8|13798.6|13797.3|619
1629187500000|2021-08-17 08:05:00|13801.4|13799.9|13803.6|13802.7|13805.3|13804.3|13801.3|13799.8|473
1629187800000|2021-08-17 08:10:00|13804|13802.5|13803.7|13802.2|13806.3|13804.8|13801.2|13800.2|570
1629188100000|2021-08-17 08:15:00|13802.7|13801.8|13801.6|13800.1|13805.6|13804.5|13801.1|13800.1|494
1629188400000|2021-08-17 08:20:00|13801.8|13800.3|13809.9|13808.4|13809.9|13808.4|13798.6|13797.2|613
1629188700000|2021-08-17 08:25:00|13810.2|13808.7|13811.7|13810.8|13812.5|13811.2|13808.7|13807.5|573
1629189000000|2021-08-17 08:30:00|13812.1|13810.6|13811.7|13810.8|13814.2|13813.1|13809.4|13808.5|527
1629189300000|2021-08-17 08:35:00|13811.6|13810.7|13809.4|13807.9|13812.6|13811.7|13808.8|13807.7|404
1629189600000|2021-08-17 08:40:00|13809.5|13808|13805.7|13804.2|13809.6|13808.2|13805|13803.9|398
1629189900000|2021-08-17 08:45:00|13805.4|13804.5|13806.8|13805.9|13808.7|13807.5|13804.1|13802.9|420
1629190200000|2021-08-17 08:50:00|13806.5|13805.6|13807.4|13806.5|13809.9|13808.8|13805.7|13804.7|403
1629190500000|2021-08-17 08:55:00|13807.5|13806.6|13810.3|13808.8|13810.9|13809.4|13805.9|13804.7|381
1629190800000|2021-08-17 09:00:00|13810.4|13808.9|13806.2|13804.7|13812.5|13811.6|13806.1|13804.7|427
1629191100000|2021-08-17 09:05:00|13806.3|13804.8|13806.5|13805.6|13807.9|13806.8|13804.5|13803.4|374
1629191400000|2021-08-17 09:10:00|13806.4|13805.5|13805.3|13804.4|13808.4|13807.5|13804.8|13803.7|314
1629191700000|2021-08-17 09:15:00|13805.4|13804.5|13803.2|13801.7|13806.7|13805.4|13800.7|13799.6|311
1629192000000|2021-08-17 09:20:00|13803.1|13801.6|13803.5|13802.6|13803.9|13802.7|13801.2|13800.1|349
1629192300000|2021-08-17 09:25:00|13803.4|13802.5|13804.2|13803.3|13806.7|13805.6|13802.5|13801.2|366
1629192600000|2021-08-17 09:30:00|13803.6|13802.7|13805.3|13804.4|13807|13805.9|13801.7|13800.6|404
1629192900000|2021-08-17 09:35:00|13805.5|13804.6|13805.1|13804.2|13805.6|13804.7|13802.1|13801.2|371
1629193200000|2021-08-17 09:40:00|13805|13804.1|13805.5|13804.6|13805.6|13804.7|13802.5|13801.6|321
1629193500000|2021-08-17 09:45:00|13805.4|13804.5|13806.8|13805.9|13806.9|13806|13804.6|13803.7|355
1629193800000|2021-08-17 09:50:00|13806.7|13805.8|13802.6|13801.7|13806.8|13805.9|13802.6|13801.3|284
1629194100000|2021-08-17 09:55:00|13802.7|13801.8|13801.8|13800.3|13805.8|13804.7|13801.1|13800.2|348
1629194400000|2021-08-17 10:00:00|13801.9|13800.4|13799.7|13798.8|13801.9|13800.7|13796|13795.1|507
1629194700000|2021-08-17 10:05:00|13799.6|13798.7|13801|13799.5|13802|13800.9|13798.5|13797.3|371
1629195000000|2021-08-17 10:10:00|13800.9|13799.4|13798.4|13797.5|13804.1|13803.2|13797.3|13796.4|317
1629195300000|2021-08-17 10:15:00|13798.3|13797.4|13791.9|13790.4|13798.4|13797.5|13790.7|13789.6|465
1629195600000|2021-08-17 10:20:00|13792|13790.5|13793.5|13792.6|13795.5|13794.1|13790.9|13789.6|494
1629195900000|2021-08-17 10:25:00|13793.3|13792.4|13790.6|13789.7|13794|13793.1|13785.8|13784.8|605
1629196200000|2021-08-17 10:30:00|13790.5|13789.6|13790.4|13789.5|13791.3|13790.4|13787.2|13786.1|476
1629196500000|2021-08-17 10:35:00|13790.5|13789.6|13788.7|13787.8|13791.5|13790.3|13788.6|13787.3|427
1629196800000|2021-08-17 10:40:00|13788.8|13787.9|13791.3|13790.4|13792.1|13790.9|13786.7|13785.5|347
1629197100000|2021-08-17 10:45:00|13791.1|13790.2|13796.5|13795|13796.5|13795.4|13789.6|13788.7|427
1629197400000|2021-08-17 10:50:00|13796.2|13795.3|13794.6|13793.7|13797.4|13796.5|13793.1|13792.2|351
1629197700000|2021-08-17 10:55:00|13794.7|13793.8|13793.6|13792.7|13795|13793.8|13791.9|13791|234
1629198000000|2021-08-17 11:00:00|13793.5|13792.6|13791.6|13790.7|13793.7|13792.8|13788.7|13787.8|377
1629198300000|2021-08-17 11:05:00|13791.5|13790.6|13787.5|13786|13791.7|13790.7|13787|13785.9|356
1629198600000|2021-08-17 11:10:00|13787.4|13785.9|13790.3|13789.4|13790.6|13789.7|13786.9|13785.6|394
1629198900000|2021-08-17 11:15:00|13790.2|13789.3|13789.3|13788.4|13791.4|13790.5|13787.3|13786.4|385
1629199200000|2021-08-17 11:20:00|13789.2|13788.3|13791.8|13790.9|13793.1|13792.2|13788.5|13787.4|387
1629199500000|2021-08-17 11:25:00|13791.7|13790.8|13792.8|13791.9|13792.9|13792|13790.6|13789.7|278
1629199800000|2021-08-17 11:30:00|13792.7|13791.8|13796.7|13795.8|13796.9|13796|13790|13789.1|344
1629200100000|2021-08-17 11:35:00|13796.8|13795.9|13793.9|13793|13798|13797.1|13793.7|13792.8|358
1629200400000|2021-08-17 11:40:00|13793.8|13792.9|13792.5|13791.6|13795.3|13794.4|13791.2|13790.3|432
1629200700000|2021-08-17 11:45:00|13792.6|13791.7|13789.5|13788.6|13792.6|13791.7|13788.3|13787.4|317
1629201000000|2021-08-17 11:50:00|13789.4|13788.5|13789.2|13788.3|13789.5|13788.6|13786.3|13785.4|355
1629201300000|2021-08-17 11:55:00|13789.3|13788.4|13789.2|13788.3|13790.4|13789.5|13787.4|13786.5|415
1629201600000|2021-08-17 12:00:00|13789.3|13788.4|13782.9|13782|13789.4|13788.5|13782.2|13781.3|470
1629201900000|2021-08-17 12:05:00|13783|13782.1|13788.8|13787.9|13788.9|13788|13781|13780.1|364
1629202200000|2021-08-17 12:10:00|13788.7|13787.8|13791.6|13790.7|13791.7|13790.8|13788.7|13787.8|246
1629202500000|2021-08-17 12:15:00|13791.7|13790.8|13791.1|13790.2|13793.5|13792.6|13790.9|13789.8|321
1629202800000|2021-08-17 12:20:00|13791.2|13790.3|13792.5|13791.6|13794.7|13793.6|13790.9|13789.8|418
1629203100000|2021-08-17 12:25:00|13792.4|13791.5|13790.5|13784|13792.6|13791.7|13787.7|13783.9|435
1629203400000|2021-08-17 12:30:00|13790.8|13784.3|13771.7|13770.2|13796.3|13794.8|13767.8|13765.8|1323
1629203700000|2021-08-17 12:35:00|13771.6|13770.1|13779.2|13777.7|13779.8|13778.6|13769.8|13768.3|948
1629204000000|2021-08-17 12:40:00|13779.4|13778.5|13775.8|13774.9|13781.4|13780.3|13775.6|13774.6|844
1629204300000|2021-08-17 12:45:00|13775.6|13774.7|13772.8|13771.9|13777|13776.1|13772.7|13771.8|812
1629204600000|2021-08-17 12:50:00|13772.7|13771.8|13771.4|13770.5|13775.8|13774.6|13770.7|13769.5|610
1629204900000|2021-08-17 12:55:00|13771.2|13770.3|13774|13773.1|13775.5|13774.6|13770.8|13769.9|510
1629205200000|2021-08-17 13:00:00|13774.4|13773.5|13774.9|13774|13776.8|13775.9|13770.8|13769.9|588
1629205500000|2021-08-17 13:05:00|13775|13774.1|13765.4|13763.9|13775|13774.1|13762.6|13761.3|628
1629205800000|2021-08-17 13:10:00|13765.5|13764|13767.1|13765.6|13769.7|13768.8|13761.9|13760.8|594
1629206100000|2021-08-17 13:15:00|13767|13765.5|13763.7|13762.8|13767.2|13765.7|13758|13756.8|704
1629206400000|2021-08-17 13:20:00|13763.6|13762.7|13762.8|13761.9|13764|13762.8|13760|13758.9|630
1629206700000|2021-08-17 13:25:00|13763|13762.1|13756.9|13756|13763|13762.1|13756.9|13756|409
1629207000000|2021-08-17 13:30:00|13757|13756.1|13763.1|13762.2|13763.6|13762.7|13755.4|13754.1|815
1629207300000|2021-08-17 13:35:00|13763|13762.1|13764.8|13763.9|13766|13765.1|13760.7|13759.8|792
1629207600000|2021-08-17 13:40:00|13764.6|13763.7|13761|13760.1|13767.6|13766.7|13759.3|13758.4|735
1629207900000|2021-08-17 13:45:00|13760.8|13759.9|13760.7|13759.8|13764.8|13763.7|13755|13754.1|700
1629208200000|2021-08-17 13:50:00|13759.7|13758.8|13756|13755.1|13760.9|13760|13753.9|13753|683
1629208500000|2021-08-17 13:55:00|13756.1|13755.2|13756.7|13755.8|13758.1|13757|13753.1|13752.2|633
1629208800000|2021-08-17 14:00:00|13756.9|13755.4|13756.6|13755.7|13759.5|13758.6|13755.6|13754.5|618
1629209100000|2021-08-17 14:05:00|13756.4|13755.5|13755.2|13754.3|13759.7|13758.8|13754.8|13753.9|489
1629209400000|2021-08-17 14:10:00|13755.3|13754.4|13757.6|13756.7|13759.3|13758.4|13752.7|13751.8|591
1629209700000|2021-08-17 14:15:00|13757.5|13756.6|13754.2|13753.3|13757.5|13756.6|13751.5|13750.5|451
1629210000000|2021-08-17 14:20:00|13754|13753.1|13758.9|13758|13759.1|13758|13753.2|13752.3|444
1629210300000|2021-08-17 14:25:00|13758.8|13757.9|13756.7|13755.8|13759.9|13759|13756|13755.1|451
1629210600000|2021-08-17 14:30:00|13756.9|13756|13749.7|13748.8|13757.2|13756.3|13749.4|13748.5|786
1629210900000|2021-08-17 14:35:00|13749.8|13748.9|13745.5|13744.6|13752.8|13751.9|13744.6|13743.6|661
1629211200000|2021-08-17 14:40:00|13745.4|13744.5|13749.6|13748.7|13751.8|13750.9|13743.7|13742.8|477
1629211500000|2021-08-17 14:45:00|13749.5|13748.6|13748.4|13747.5|13750.8|13749.9|13746.4|13745.2|576
1629211800000|2021-08-17 14:50:00|13748.3|13747.4|13742.7|13741.8|13749.2|13748.3|13742.5|13741.4|673
1629212100000|2021-08-17 14:55:00|13742.8|13741.9|13738.8|13737.9|13743.3|13742.4|13735.7|13734.7|1089
1629212400000|2021-08-17 15:00:00|13738.7|13737.8|13738.8|13737.9|13742.9|13742|13736|13735.1|943
1629212700000|2021-08-17 15:05:00|13738.7|13737.8|13740.3|13739.4|13741.4|13740.5|13734.4|13733.5|592
1629213000000|2021-08-17 15:10:00|13740.2|13739.3|13738.4|13737.5|13740.8|13739.9|13736|13734.8|474
1629213300000|2021-08-17 15:15:00|13738.5|13737.6|13742.5|13741.6|13742.7|13741.7|13736.4|13735.3|489
1629213600000|2021-08-17 15:20:00|13742.3|13741.4|13743.5|13742.6|13749.1|13747.9|13741.2|13740.2|524
1629213900000|2021-08-17 15:25:00|13743.6|13742.7|13746.5|13745.6|13747.3|13746.4|13743.4|13742.5|499
1629214200000|2021-08-17 15:30:00|13746.6|13745.7|13743.5|13742.6|13746.6|13745.7|13738.9|13738|652
1629214500000|2021-08-17 15:35:00|13743.4|13742.5|13744.8|13743.9|13745.7|13744.8|13737.5|13736.6|663
1629214800000|2021-08-17 15:40:00|13744.7|13743.8|13741.5|13740.6|13746.4|13745.5|13739.5|13738.6|479
1629215100000|2021-08-17 15:45:00|13741.4|13740.5|13742.3|13741.4|13744|13743.1|13738.7|13737.8|540
1629215400000|2021-08-17 15:50:00|13742.2|13741.3|13739.6|13738.7|13743.9|13743|13739.6|13738.7|473
1629215700000|2021-08-17 15:55:00|13739.5|13738.6|13738.6|13737.7|13739.6|13738.7|13735.4|13734.5|345
1629216000000|2021-08-17 16:00:00|13738.7|13737.8|13740.8|13739.9|13740.9|13740|13736.2|13735.1|372
1629216300000|2021-08-17 16:05:00|13740.7|13739.8|13740.7|13739.8|13742.9|13741.8|13740.4|13739.1|375
1629216600000|2021-08-17 16:10:00|13740.6|13739.7|13743.2|13742.3|13746.3|13745.4|13739|13738.1|394
1629216900000|2021-08-17 16:15:00|13743.3|13742.4|13738.6|13737.7|13743.6|13742.4|13737.5|13736.3|347
1629217200000|2021-08-17 16:20:00|13738.5|13737.6|13739.6|13738.7|13740.8|13739.8|13738.4|13737.5|353
1629217500000|2021-08-17 16:25:00|13739.5|13738.6|13739.8|13738.9|13740.4|13739.5|13737.3|13736.4|349
1629217800000|2021-08-17 16:30:00|13739.9|13739|13739.6|13738.7|13740.7|13739.8|13737.8|13736.9|406
1629218100000|2021-08-17 16:35:00|13739.5|13738.6|13737.3|13736.4|13740.1|13738.9|13736.8|13735.8|384
1629218400000|2021-08-17 16:40:00|13737|13736.1|13735.6|13734.7|13737|13736.1|13734.5|13733.4|312
1629218700000|2021-08-17 16:45:00|13735.7|13734.8|13735.5|13734.6|13736.6|13735.4|13733.6|13732.7|419
1629219000000|2021-08-17 16:50:00|13735.6|13734.7|13732.4|13731.5|13735.6|13734.7|13730.5|13729.6|322
1629219300000|2021-08-17 16:55:00|13732.3|13731.4|13727.2|13726.3|13732.3|13731.4|13726.7|13725.5|401
1629219600000|2021-08-17 17:00:00|13727.7|13726.2|13731.6|13730.7|13733.9|13732.8|13727.2|13726.1|519
1629219900000|2021-08-17 17:05:00|13731.5|13730.6|13733.5|13732.6|13733.8|13732.9|13730.5|13729.4|302
1629220200000|2021-08-17 17:10:00|13733.6|13732.7|13736.7|13735.8|13737.1|13735.9|13732.5|13731.3|277
1629220500000|2021-08-17 17:15:00|13736.6|13735.7|13733.4|13732.5|13737.3|13736.4|13733.3|13732.2|251
1629220800000|2021-08-17 17:20:00|13733.5|13732.6|13732.6|13731.7|13735.3|13734.4|13731.5|13730.6|368
1629221100000|2021-08-17 17:25:00|13732.5|13731.6|13737.7|13736.8|13738.1|13736.9|13731.5|13730.4|330
1629221400000|2021-08-17 17:30:00|13737.6|13736.7|13738.3|13737.4|13739|13737.9|13736.9|13735.6|260
1629221700000|2021-08-17 17:35:00|13738.5|13737|13735.9|13734.4|13739|13737.8|13735.5|13734.1|438
1629222000000|2021-08-17 17:40:00|13735.8|13734.3|13734.9|13734|13737|13735.9|13733.6|13732.4|330
1629222300000|2021-08-17 17:45:00|13734.8|13733.9|13730.6|13729.7|13734.9|13734|13730.4|13729.3|328
1629222600000|2021-08-17 17:50:00|13730.5|13729.6|13731.6|13730.7|13731.8|13730.9|13729.7|13728.8|282
1629222900000|2021-08-17 17:55:00|13731.7|13730.8|13736.5|13735.6|13736.7|13735.8|13731.5|13730.5|297
1629223200000|2021-08-17 18:00:00|13736.4|13735.5|13739.3|13737.8|13740|13738.8|13736.3|13735.4|431
1629223500000|2021-08-17 18:05:00|13739.4|13737.9|13736.5|13735.6|13739.5|13738.6|13736.3|13735.4|265
1629223800000|2021-08-17 18:10:00|13736.6|13735.7|13738.7|13737.8|13738.9|13737.9|13736.5|13735.6|268
1629224100000|2021-08-17 18:15:00|13738.8|13737.9|13739|13738.1|13741.7|13740.8|13738.6|13737.7|323
1629224400000|2021-08-17 18:20:00|13739.2|13738.3|13736.5|13735.6|13739.5|13738.4|13735.4|13734.5|391
1629224700000|2021-08-17 18:25:00|13736.6|13735.7|13734.2|13733.3|13736.6|13735.7|13733.6|13732.7|227
1629225000000|2021-08-17 18:30:00|13734.3|13733.4|13733.6|13732.7|13735|13734.1|13733.1|13732|303
1629225300000|2021-08-17 18:35:00|13733.7|13732.8|13733.5|13732.6|13734.9|13733.7|13732.4|13731.5|338
1629225600000|2021-08-17 18:40:00|13733.6|13732.7|13735.6|13734.7|13735.7|13734.8|13732.6|13731.7|234
1629225900000|2021-08-17 18:45:00|13735.7|13734.8|13736.5|13735.6|13738|13736.9|13735.3|13734|214
1629226200000|2021-08-17 18:50:00|13736.6|13735.7|13735.5|13734.6|13738.1|13736.9|13735.3|13734.1|256
1629226500000|2021-08-17 18:55:00|13735.4|13734.5|13736.6|13735.7|13737.2|13736.3|13734.7|13733.8|307
1629226800000|2021-08-17 19:00:00|13736.7|13735.8|13737.7|13736.2|13739.8|13738.8|13735.4|13734.4|360
1629227100000|2021-08-17 19:05:00|13737.6|13736.1|13737.7|13736.2|13738|13736.7|13736.4|13735.1|206
1629227400000|2021-08-17 19:10:00|13737.6|13736.1|13737.2|13735.7|13739.6|13738.4|13737|13735.6|295
1629227700000|2021-08-17 19:15:00|13737.4|13735.9|13737.7|13736.2|13738.2|13736.7|13736.2|13734.7|329
1629228000000|2021-08-17 19:20:00|13737.4|13736.5|13734.7|13733.2|13737.5|13736.5|13734.6|13733.1|267
1629228300000|2021-08-17 19:25:00|13734.8|13733.3|13736.6|13735.7|13737.1|13736|13734.3|13733|247
1629228600000|2021-08-17 19:30:00|13736.9|13735.4|13735.9|13734.4|13737.8|13736.6|13734.9|13733.4|338
1629228900000|2021-08-17 19:35:00|13735.8|13734.3|13736.7|13735.2|13737.2|13736|13735.7|13734.2|325
1629229200000|2021-08-17 19:40:00|13736.6|13735.1|13736.8|13735.3|13737.1|13735.6|13734.7|13733.3|238
1629229500000|2021-08-17 19:45:00|13736.7|13735.2|13737.6|13736.7|13738.8|13737.5|13736|13734.5|278
1629229800000|2021-08-17 19:50:00|13737.7|13736.8|13740.5|13739|13741.2|13739.7|13737.7|13736.8|381
1629230100000|2021-08-17 19:55:00|13740.4|13738.9|13739.4|13737.9|13741.8|13740.5|13738.9|13737.7|377
1629230400000|2021-08-17 20:00:00|13739.2|13737.7|13737.2|13735.7|13739.2|13737.9|13737|13735.5|216
1629230700000|2021-08-17 20:05:00|13737.3|13735.8|13739.3|13737.8|13740.2|13738.7|13736.9|13735.7|209
1629231000000|2021-08-17 20:10:00|13739.4|13737.9|13739.8|13738.3|13739.9|13738.4|13738.6|13737.1|91
1629231300000|2021-08-17 20:15:00|13739.7|13738.2|13738.8|13737.3|13740|13738.5|13738.7|13737.2|91
1629231600000|2021-08-17 20:20:00|13738.6|13737.1|13737.9|13736.4|13738.7|13737.4|13737.4|13736.2|93
1629231900000|2021-08-17 20:25:00|13738|13736.5|13737.7|13736.2|13739.1|13737.7|13737.7|13736.2|102
1629232200000|2021-08-17 20:30:00|13737.8|13736.3|13735.9|13734.4|13737.9|13736.4|13735.3|13733.8|116
1629232500000|2021-08-17 20:35:00|13736|13734.5|13736.7|13735.8|13737.2|13736.1|13735.6|13734.4|138
1629232800000|2021-08-17 20:40:00|13737.1|13735.6|13737.4|13735.9|13737.8|13736.3|13735.7|13734.5|140
1629233100000|2021-08-17 20:45:00|13737.5|13736|13740.1|13738.6|13741.2|13739.5|13737.5|13736|201
1629233400000|2021-08-17 20:50:00|13739.9|13738.4|13739|13737.5|13740.2|13738.6|13738.8|13737.2|261
1629233700000|2021-08-17 20:55:00|13738.9|13737.4|13745.6|13744.1|13749.6|13744.1|13738.9|13729.7|1361
1629234000000|2021-08-17 21:00:00|13745.5|13744|13741.7|13730.7|13748.5|13744|13741.6|13730.6|68
1629234300000|2021-08-17 21:05:00|13742.2|13731.2|13736|13725|13744.6|13733.6|13734.3|13723.3|156
1629234600000|2021-08-17 21:10:00|13735.9|13724.9|13733|13722|13743.4|13732.4|13731.6|13720.6|289
1629234900000|2021-08-17 21:15:00|13733.5|13722.5|13734.6|13723.6|13736.1|13725.1|13732.5|13721.5|183
1629235200000|2021-08-17 21:20:00|13734.5|13723.5|13748.3|13737.3|13750.7|13739.7|13733.8|13722.8|269
1629235500000|2021-08-17 21:25:00|13748.4|13737.4|13746.5|13735.5|13748.9|13737.9|13746|13735|211
1629235800000|2021-08-17 21:30:00|13746.4|13735.4|13746.9|13735.9|13748.5|13737.5|13745.7|13734.7|294
1629236100000|2021-08-17 21:35:00|13746.8|13735.8|13746.8|13735.8|13747.5|13736.5|13746|13735|127
1629236400000|2021-08-17 21:40:00|13746.7|13735.7|13748.1|13737.1|13748.8|13737.8|13746.4|13735.4|189
1629236700000|2021-08-17 21:45:00|13749|13738|13748.8|13737.8|13749.9|13738.9|13747.4|13736.4|204
1629237000000|2021-08-17 21:50:00|13748.5|13737.5|13748.9|13737.9|13750.3|13739.3|13747.6|13736.6|184
1629237300000|2021-08-17 21:55:00|13749.3|13738.3|13746.3|13735.3|13750.5|13739.5|13740.7|13729.7|521
1629237600000|2021-08-17 22:00:00|13746.2|13735.2|13741.6|13740.1|13748.5|13740.4|13741.6|13734.3|619
1629237900000|2021-08-17 22:05:00|13742.1|13739.5|13741|13738.7|13743.6|13741.5|13740.7|13738|304
1629238200000|2021-08-17 22:10:00|13740.9|13738.6|13739.1|13736.5|13741.4|13739.2|13738.3|13735.3|233
1629238500000|2021-08-17 22:15:00|13739.2|13736.6|13738.4|13736.9|13739.5|13737.3|13738.1|13736|253
1629238800000|2021-08-17 22:20:00|13738.5|13737|13737.3|13735.8|13739.6|13737.2|13736.4|13734.8|279
1629239100000|2021-08-17 22:25:00|13737.4|13735.9|13736.9|13735.4|13737.8|13736|13736.5|13734.8|222
1629239400000|2021-08-17 22:30:00|13737.2|13735.1|13739.9|13738.4|13740.2|13738.5|13736.8|13735|160
1629239700000|2021-08-17 22:35:00|13739.8|13738.3|13740.9|13739.4|13741.9|13739.6|13739.6|13737.8|150
1629240000000|2021-08-17 22:40:00|13741.5|13739.2|13741.7|13739.3|13743.3|13740.4|13740.6|13738.8|162
1629240300000|2021-08-17 22:45:00|13741.6|13739.4|13741.4|13739.9|13742|13740.1|13740.4|13738.5|147
1629240600000|2021-08-17 22:50:00|13741.5|13740|13742|13739.7|13742.6|13740.4|13741|13739.4|145
1629240900000|2021-08-17 22:55:00|13741.9|13739.8|13739.9|13738.4|13742|13740.2|13738.8|13737.1|152
1629241200000|2021-08-17 23:00:00|13740|13738.5|13740.3|13738.8|13742.2|13740.7|13739.9|13738.4|180
1629241500000|2021-08-17 23:05:00|13740.4|13738.9|13739.7|13738.2|13740.4|13738.9|13738.9|13737.4|121
1629241800000|2021-08-17 23:10:00|13739.6|13738.1|13740.6|13739.1|13740.7|13739.2|13739.5|13738|91
1629242100000|2021-08-17 23:15:00|13740.5|13739|13740|13738.5|13740.6|13739.1|13738.8|13737.3|89
1629242400000|2021-08-17 23:20:00|13739.9|13738.4|13739.9|13739|13741.3|13739.8|13739.8|13738.3|130
1629242700000|2021-08-17 23:25:00|13739.8|13738.9|13742.5|13741|13742.6|13741.1|13739.2|13738.2|121
1629243000000|2021-08-17 23:30:00|13742.6|13741.1|13739.8|13738.3|13742.8|13741.3|13739.5|13738.2|123
1629243300000|2021-08-17 23:35:00|13739.7|13738.2|13739.9|13738.4|13740.3|13738.8|13739.7|13738.2|74
1629243600000|2021-08-17 23:40:00|13739.8|13738.3|13740.7|13739.2|13740.8|13739.5|13739.5|13738.2|78
1629243900000|2021-08-17 23:45:00|13740.6|13739.1|13741.9|13740.4|13742.3|13740.8|13740.6|13739.1|119
1629244200000|2021-08-17 23:50:00|13741.8|13740.3|13741.5|13740|13742|13740.5|13740.6|13739.1|139
1629244500000|2021-08-17 23:55:00|13741.7|13740.2|13740.9|13739.4|13741.8|13740.3|13740.4|13739.1|153
1629244800000|2021-08-18 00:00:00|13740.8|13739.3|13740.9|13739.4|13741.9|13740.5|13737.7|13736.6|306
1629245100000|2021-08-18 00:05:00|13740.8|13739.3|13743.4|13742.5|13743.7|13742.6|13740.5|13739.2|214
1629245400000|2021-08-18 00:10:00|13743.7|13742.2|13742.9|13741.4|13743.7|13742.6|13742.2|13740.7|209
1629245700000|2021-08-18 00:15:00|13742.8|13741.3|13743.2|13741.7|13743.3|13741.9|13740.6|13739.4|228
1629246000000|2021-08-18 00:20:00|13743.3|13741.8|13741.7|13740.2|13743.3|13742|13741.3|13740.1|182
1629246300000|2021-08-18 00:25:00|13740.9|13740|13741|13739.5|13741.2|13740.1|13738.7|13737.8|174
1629246600000|2021-08-18 00:30:00|13741.1|13739.6|13741|13739.5|13741.4|13740|13739.4|13738.5|134
1629246900000|2021-08-18 00:35:00|13741.1|13739.6|13741.1|13739.6|13742.1|13740.9|13740.5|13739.2|131
1629247200000|2021-08-18 00:40:00|13741.5|13740|13740.8|13739.3|13741.8|13740.3|13740.6|13739.3|83
1629247500000|2021-08-18 00:45:00|13740.9|13739.4|13741.2|13740.3|13742.9|13741.6|13740.7|13739.2|162
1629247800000|2021-08-18 00:50:00|13741.3|13740.4|13742.5|13741|13743.8|13742.3|13741.1|13739.8|366
1629248100000|2021-08-18 00:55:00|13743.1|13741.6|13742.2|13740.7|13743.1|13741.6|13741|13739.5|202
1629248400000|2021-08-18 01:00:00|13742|13740.5|13744.7|13743.2|13744.8|13743.3|13739.9|13738.4|373
1629248700000|2021-08-18 01:05:00|13744.8|13743.3|13745.2|13743.7|13746.5|13745.2|13744.2|13742.7|211
1629249000000|2021-08-18 01:10:00|13745.1|13743.6|13745.7|13744.8|13747.2|13746|13745|13743.5|233
1629249300000|2021-08-18 01:15:00|13745.8|13744.9|13746.5|13745|13749.5|13748.1|13745.8|13744.9|282
1629249600000|2021-08-18 01:20:00|13746.4|13744.9|13747.8|13746.9|13748.1|13746.9|13746|13744.5|185
1629249900000|2021-08-18 01:25:00|13747.9|13747|13749.2|13748.3|13751|13749.6|13747.8|13746.8|237
1629250200000|2021-08-18 01:30:00|13749.3|13748.4|13749.7|13748.8|13751.1|13749.9|13748.6|13747.5|321
1629250500000|2021-08-18 01:35:00|13749.6|13748.7|13747.6|13746.7|13749.8|13748.7|13746.9|13745.7|183
1629250800000|2021-08-18 01:40:00|13747.7|13746.8|13747|13745.5|13749.5|13748.6|13746.5|13745.2|246
1629251100000|2021-08-18 01:45:00|13747.1|13745.6|13749.6|13748.7|13749.9|13748.9|13747|13745.5|118
1629251400000|2021-08-18 01:50:00|13749.5|13748.6|13750.5|13749.6|13752|13750.6|13749|13747.9|205
1629251700000|2021-08-18 01:55:00|13750.6|13749.7|13752.4|13750.9|13752.5|13751|13748.5|13747.4|213
1629252000000|2021-08-18 02:00:00|13752.5|13751|13745.2|13743.7|13752.5|13751|13741|13739.5|805
1629252300000|2021-08-18 02:05:00|13745.1|13743.6|13749.2|13748.3|13750.1|13748.7|13744.7|13743.4|543
1629252600000|2021-08-18 02:10:00|13749.5|13748|13751.6|13750.1|13751.7|13750.6|13747.7|13746.5|378
1629252900000|2021-08-18 02:15:00|13751.7|13750.2|13751.1|13749.6|13753.5|13752.2|13750.5|13749.3|274
1629253200000|2021-08-18 02:20:00|13751|13749.5|13752.4|13751.5|13752.9|13751.7|13750.7|13749.5|176
1629253500000|2021-08-18 02:25:00|13752.5|13751.6|13754.5|13753.6|13755.6|13754.6|13752.3|13751.4|290
1629253800000|2021-08-18 02:30:00|13754.6|13753.7|13753.6|13752.7|13755.8|13754.8|13753.5|13752.3|264
1629254100000|2021-08-18 02:35:00|13753.7|13752.8|13753.5|13752.6|13753.8|13752.8|13752.3|13751|194
1629254400000|2021-08-18 02:40:00|13753.4|13752.5|13754|13753.1|13754.8|13753.9|13753|13752.1|178
1629254700000|2021-08-18 02:45:00|13753.7|13752.8|13754.1|13753.2|13755.6|13754.7|13753.6|13752.7|179
1629255000000|2021-08-18 02:50:00|13754|13753.1|13754.6|13753.7|13755.7|13754.6|13753.7|13752.8|223
1629255300000|2021-08-18 02:55:00|13754.7|13753.8|13755|13753.5|13755.4|13754|13752.6|13751.2|206
1629255600000|2021-08-18 03:00:00|13754.9|13753.4|13755.6|13754.7|13758.6|13757.1|13754.4|13753.2|247
1629255900000|2021-08-18 03:05:00|13755.5|13754.6|13756.5|13755.6|13756.8|13755.6|13754.6|13753.4|203
1629256200000|2021-08-18 03:10:00|13756.8|13755.3|13757.6|13756.7|13759.9|13758.7|13756.4|13755.3|239
1629256500000|2021-08-18 03:15:00|13757.7|13756.8|13758.5|13757.6|13760|13758.6|13757.2|13756|225
1629256800000|2021-08-18 03:20:00|13758.6|13757.7|13757.1|13755.6|13759.1|13757.7|13756.6|13755.4|253
1629257100000|2021-08-18 03:25:00|13757.2|13755.7|13755.7|13754.2|13757.3|13756.1|13755.2|13754.1|207
1629257400000|2021-08-18 03:30:00|13755.8|13754.3|13755.9|13754.4|13756.9|13755.8|13754.9|13753.4|199
1629257700000|2021-08-18 03:35:00|13756|13754.5|13757.9|13756.4|13758.1|13756.7|13755.7|13754.4|122
1629258000000|2021-08-18 03:40:00|13757.8|13756.3|13757.8|13756.3|13759.7|13758.5|13757.3|13756.2|159
1629258300000|2021-08-18 03:45:00|13757.7|13756.2|13757.4|13755.9|13757.8|13756.7|13755.9|13754.7|120
1629258600000|2021-08-18 03:50:00|13757.5|13756|13757.5|13756|13757.8|13756.5|13756.4|13755.2|112
1629258900000|2021-08-18 03:55:00|13757.4|13755.9|13753.6|13752.7|13757.9|13756.8|13753.4|13752.2|146
1629259200000|2021-08-18 04:00:00|13754.2|13753.3|13754.6|13753.7|13755|13753.8|13754.2|13753.2|103
1629259500000|2021-08-18 04:05:00|13754.5|13753.6|13754.5|13753.6|13755.4|13754.2|13754.3|13753.2|104
1629259800000|2021-08-18 04:10:00|13754.6|13753.7|13753.4|13752.5|13755.6|13754.4|13753.4|13752.2|106
1629260100000|2021-08-18 04:15:00|13753.5|13752.6|13753.7|13752.8|13754.6|13753.5|13753.4|13752.3|113
1629260400000|2021-08-18 04:20:00|13753.6|13752.7|13752.6|13751.1|13754|13752.9|13751.5|13750.2|123
1629260700000|2021-08-18 04:25:00|13752.7|13751.2|13750.3|13749.4|13752.7|13751.4|13749.6|13748.4|134
1629261000000|2021-08-18 04:30:00|13750.2|13749.3|13748.7|13747.8|13751.7|13750.6|13748.6|13747.4|163
1629261300000|2021-08-18 04:35:00|13748.6|13747.7|13749.2|13747.7|13749.4|13748.5|13748.4|13747.3|140
1629261600000|2021-08-18 04:40:00|13748.9|13748|13744|13742.5|13749.2|13748.1|13744|13742.5|122
1629261900000|2021-08-18 04:45:00|13743.9|13742.4|13743.6|13742.1|13745.1|13743.9|13743.5|13742|178
1629262200000|2021-08-18 04:50:00|13743.5|13742|13743.1|13741.6|13744.8|13743.6|13742.5|13741.4|126
1629262500000|2021-08-18 04:55:00|13743|13741.5|13743.2|13742.3|13745|13743.8|13742.4|13741|188
1629262800000|2021-08-18 05:00:00|13743.3|13742.4|13742.8|13741.3|13743.9|13742.9|13742.3|13741.1|186
1629263100000|2021-08-18 05:05:00|13742.9|13741.4|13743.5|13742|13744.8|13743.6|13742.5|13741.2|143
1629263400000|2021-08-18 05:10:00|13743.4|13741.9|13743.4|13741.9|13743.8|13742.5|13742.5|13741.3|154
1629263700000|2021-08-18 05:15:00|13743.5|13742|13743.4|13741.9|13743.6|13742.1|13742.4|13741.2|118
1629264000000|2021-08-18 05:20:00|13743.3|13741.8|13743.3|13742.4|13743.9|13742.6|13742.7|13741.4|179
1629264300000|2021-08-18 05:25:00|13743.4|13742.5|13743.7|13742.2|13744.8|13743.5|13743.3|13742.2|140
1629264600000|2021-08-18 05:30:00|13743.8|13742.3|13745.6|13744.1|13745.7|13744.2|13741.9|13741|178
1629264900000|2021-08-18 05:35:00|13745.3|13744.4|13746.8|13745.3|13747|13745.8|13745.2|13744.1|162
1629265200000|2021-08-18 05:40:00|13746.4|13744.9|13744.5|13743.6|13746.4|13744.9|13744.4|13743.1|180
1629265500000|2021-08-18 05:45:00|13744.4|13743.5|13742.6|13741.7|13744.8|13743.5|13742.2|13741.1|136
1629265800000|2021-08-18 05:50:00|13742.5|13741.6|13740.5|13739.6|13742.7|13741.6|13740.1|13739|140
1629266100000|2021-08-18 05:55:00|13740.6|13739.7|13751.8|13740.8|13752.4|13743|13738.7|13737.8|421
1629266400000|2021-08-18 06:00:00|13751.3|13740.3|13734.6|13733.1|13753|13742|13732.4|13730|697
1629266700000|2021-08-18 06:05:00|13734.7|13733.2|13739.9|13738.4|13743.4|13741.9|13733.9|13732.4|331
1629267000000|2021-08-18 06:10:00|13741|13739.5|13741.8|13740.3|13743.4|13742.3|13740.8|13739.3|329
1629267300000|2021-08-18 06:15:00|13741.7|13740.2|13742.8|13741.3|13743|13741.5|13737.7|13736.2|338
1629267600000|2021-08-18 06:20:00|13742.9|13741.4|13744.9|13743.4|13745|13743.5|13742|13740.5|178
1629267900000|2021-08-18 06:25:00|13745|13743.5|13745.8|13744.9|13747.1|13745.8|13744.1|13742.9|240
1629268200000|2021-08-18 06:30:00|13746.1|13744.6|13745|13743.5|13746.2|13744.9|13742.9|13742|332
1629268500000|2021-08-18 06:35:00|13745.1|13744.2|13742.4|13741.5|13745.8|13744.7|13741.5|13740.6|287
1629268800000|2021-08-18 06:40:00|13742.5|13741.6|13748.5|13747.6|13748.8|13747.6|13742.4|13741.4|269
1629269100000|2021-08-18 06:45:00|13748.4|13747.5|13746.5|13745.6|13748.9|13747.8|13746.4|13745.5|146
1629269400000|2021-08-18 06:50:00|13746.6|13745.7|13750.5|13749.6|13752|13751.1|13746.3|13745.1|260
1629269700000|2021-08-18 06:55:00|13749.9|13749|13744.6|13743.7|13750.8|13749.9|13744.5|13743.6|280
1629270000000|2021-08-18 07:00:00|13744.4|13743.5|13741.1|13739.6|13747.9|13746.9|13740.3|13739.2|417
1629270300000|2021-08-18 07:05:00|13741.2|13740.2|13740.4|13739.5|13741.8|13740.8|13739.3|13738.3|304
1629270600000|2021-08-18 07:10:00|13740.5|13739.6|13748.7|13747.8|13749.9|13748.5|13738.3|13737.4|422
1629270900000|2021-08-18 07:15:00|13748.6|13747.7|13749.6|13748.7|13749.6|13748.7|13745.8|13744.9|338
1629271200000|2021-08-18 07:20:00|13749.7|13748.8|13753.1|13751.6|13755.1|13754|13749.4|13748.5|474
1629271500000|2021-08-18 07:25:00|13753|13751.5|13752|13750.5|13754.1|13752.8|13751.5|13750|302
1629271800000|2021-08-18 07:30:00|13752.1|13750.6|13749.7|13748.8|13752.1|13750.9|13748.4|13747.2|252
1629272100000|2021-08-18 07:35:00|13749.6|13748.7|13747.7|13746.8|13749.9|13748.8|13745.7|13744.6|432
1629272400000|2021-08-18 07:40:00|13747.6|13746.7|13745.9|13745|13748.1|13747.2|13743.1|13742.1|337
1629272700000|2021-08-18 07:45:00|13746|13745.1|13746.7|13745.8|13749|13747.9|13744.5|13743.6|324
1629273000000|2021-08-18 07:50:00|13747|13745.5|13745|13743.5|13747.9|13746.8|13743.5|13742.3|349
1629273300000|2021-08-18 07:55:00|13744.9|13743.4|13742.6|13741.1|13745.5|13744.3|13741.4|13740.5|348
1629273600000|2021-08-18 08:00:00|13742.5|13741|13745.3|13744.4|13745.7|13744.6|13738.3|13737.4|387
1629273900000|2021-08-18 08:05:00|13745.2|13744.3|13752.1|13751.2|13753|13752.1|13745.2|13744.3|457
1629274200000|2021-08-18 08:10:00|13752.3|13751.4|13750.6|13749.7|13755.7|13754.6|13749.2|13748.2|366
1629274500000|2021-08-18 08:15:00|13750.5|13749.6|13754.8|13753.3|13755.3|13754|13750.5|13749.5|377
1629274800000|2021-08-18 08:20:00|13754.9|13753.4|13761.8|13760.3|13763.2|13761.7|13754|13752.9|392
1629275100000|2021-08-18 08:25:00|13761.9|13760.4|13760.3|13759.4|13763.9|13762.9|13758.4|13757.2|451
1629275400000|2021-08-18 08:30:00|13760.1|13758.8|13757.9|13756.4|13760.9|13759.8|13755.3|13754.1|386
1629275700000|2021-08-18 08:35:00|13758|13756.5|13757.6|13756.7|13759.7|13758.7|13755.9|13754.7|320
1629276000000|2021-08-18 08:40:00|13757.7|13756.8|13758.8|13757.9|13759.8|13758.9|13756.5|13755.3|446
1629276300000|2021-08-18 08:45:00|13758.7|13757.8|13757.5|13756.6|13758.8|13757.8|13756.6|13755.7|384
1629276600000|2021-08-18 08:50:00|13757.7|13756.8|13759.6|13758.7|13760.5|13759.5|13756.6|13755.5|293
1629276900000|2021-08-18 08:55:00|13759.5|13758.6|13758.5|13757|13762.7|13761.3|13757.8|13756.9|299
1629277200000|2021-08-18 09:00:00|13758.7|13757.2|13754.5|13753|13759.1|13758.1|13754.4|13752.9|338
1629277500000|2021-08-18 09:05:00|13754.6|13753.1|13751.8|13750.9|13754.8|13753.9|13749.7|13748.5|459
1629277800000|2021-08-18 09:10:00|13751.7|13750.8|13751.4|13750.5|13752.8|13751.7|13748.4|13747.5|341
1629278100000|2021-08-18 09:15:00|13751.3|13750.4|13752.5|13751.6|13752.7|13751.7|13749.7|13748.7|288
1629278400000|2021-08-18 09:20:00|13753.2|13752.3|13752.5|13751.6|13753.9|13753|13752.2|13751.1|238
1629278700000|2021-08-18 09:25:00|13752.6|13751.7|13755.5|13754.6|13755.8|13754.7|13752.3|13751.2|262
1629279000000|2021-08-18 09:30:00|13755.6|13754.7|13759.2|13758.3|13759.4|13758.5|13752.3|13751.4|375
1629279300000|2021-08-18 09:35:00|13759.3|13758.4|13759.8|13758.9|13760.4|13759.5|13757.7|13756.8|359
1629279600000|2021-08-18 09:40:00|13759.7|13758.8|13758.7|13757.8|13760.4|13759.5|13758.3|13757.4|234
1629279900000|2021-08-18 09:45:00|13758.6|13757.7|13754.6|13753.7|13759.7|13758.8|13753.8|13752.9|236
1629280200000|2021-08-18 09:50:00|13754.5|13753.6|13751.5|13750.6|13756.9|13755.9|13750.9|13749.8|366
1629280500000|2021-08-18 09:55:00|13751.6|13750.7|13748.3|13747.4|13752.4|13751.5|13748.1|13747.2|296
1629280800000|2021-08-18 10:00:00|13748.4|13747.5|13750.5|13749.6|13751.8|13750.9|13748|13747.1|219
1629281100000|2021-08-18 10:05:00|13750.4|13749.5|13751.9|13751|13752.9|13751.7|13748.6|13747.4|312
1629281400000|2021-08-18 10:10:00|13751.8|13750.9|13755|13753.5|13755.5|13754.2|13750.9|13750|268
1629281700000|2021-08-18 10:15:00|13755.1|13753.6|13755.8|13754.9|13756.8|13755.3|13752.6|13751.6|251
1629282000000|2021-08-18 10:20:00|13755.7|13754.8|13755.2|13753.7|13755.7|13754.8|13753.2|13752.3|277
1629282300000|2021-08-18 10:25:00|13755.1|13753.6|13759.7|13758.2|13761|13759.8|13754.1|13753.2|372
1629282600000|2021-08-18 10:30:00|13759.5|13758.6|13757.3|13756.4|13760.1|13758.9|13755.1|13754.2|291
1629282900000|2021-08-18 10:35:00|13757.2|13756.3|13757.6|13756.7|13758.7|13757.8|13755.6|13754.5|283
1629283200000|2021-08-18 10:40:00|13757.8|13756.9|13758.8|13757.9|13759.3|13758.1|13756.5|13755.6|219
1629283500000|2021-08-18 10:45:00|13758.9|13758|13757.8|13756.3|13762.7|13761.8|13757.1|13756|317
1629283800000|2021-08-18 10:50:00|13757.6|13756.1|13755.6|13754.7|13757.7|13756.6|13753.1|13752.2|306
1629284100000|2021-08-18 10:55:00|13755.7|13754.8|13753.3|13751.8|13757.8|13756.9|13750.4|13749.3|363
1629284400000|2021-08-18 11:00:00|13753.5|13752|13756.7|13755.8|13757|13755.8|13749.5|13748.6|425
1629284700000|2021-08-18 11:05:00|13756.6|13755.7|13755.2|13754.3|13757.7|13756.6|13753.4|13752.2|334
1629285000000|2021-08-18 11:10:00|13755.3|13754.4|13753.4|13752.5|13755.4|13754.5|13751.8|13750.9|277
1629285300000|2021-08-18 11:15:00|13753.3|13752.4|13754|13753.1|13754.6|13753.4|13751.6|13750.7|245
1629285600000|2021-08-18 11:20:00|13754.1|13753.2|13749.7|13748.8|13755.3|13754.4|13748.8|13747.9|385
1629285900000|2021-08-18 11:25:00|13749.6|13748.7|13755.4|13754.5|13756.6|13755.7|13748.3|13747.4|312
1629286200000|2021-08-18 11:30:00|13755.3|13754.4|13751.1|13750.2|13755.4|13754.5|13750.9|13750|220
1629286500000|2021-08-18 11:35:00|13751|13750.1|13752.6|13751.7|13753.3|13752.4|13751|13750.1|241
1629286800000|2021-08-18 11:40:00|13752.7|13751.8|13757.5|13756.6|13758.1|13757.2|13752.2|13751.2|196
1629287100000|2021-08-18 11:45:00|13757.4|13756.5|13759.8|13758.3|13761.9|13761|13755.4|13754.5|283
1629287400000|2021-08-18 11:50:00|13759.3|13758.4|13762.6|13761.7|13763.5|13762.5|13759|13757.9|312
1629287700000|2021-08-18 11:55:00|13762.5|13761.6|13769.5|13768.6|13770.1|13768.9|13762.5|13761.6|347
1629288000000|2021-08-18 12:00:00|13769.3|13768.4|13765.8|13764.3|13770|13768.8|13765.3|13764.1|391
1629288300000|2021-08-18 12:05:00|13765.9|13764.4|13760.4|13759.5|13767.6|13766.6|13760.3|13759.4|416
1629288600000|2021-08-18 12:10:00|13760.6|13759.7|13761.5|13760.6|13763.7|13762.8|13759.5|13758.3|339
1629288900000|2021-08-18 12:15:00|13761.6|13760.7|13759.7|13758.8|13763.2|13761.9|13759.1|13758|410
1629289200000|2021-08-18 12:20:00|13760.1|13758.6|13762.7|13761.8|13762.8|13761.9|13759.3|13758.3|411
1629289500000|2021-08-18 12:25:00|13762.6|13761.7|13766.2|13764.7|13766.8|13765.3|13762.6|13761.7|367
1629289800000|2021-08-18 12:30:00|13766.1|13764.6|13763.6|13762.7|13767.1|13766.2|13763.4|13762.2|467
1629290100000|2021-08-18 12:35:00|13763.7|13762.8|13766.5|13765.6|13766.9|13765.8|13763.6|13762.7|499
1629290400000|2021-08-18 12:40:00|13766.4|13765.5|13768.3|13767.4|13768.4|13767.5|13764.7|13763.8|437
1629290700000|2021-08-18 12:45:00|13768.4|13767.5|13763.5|13762.6|13768.4|13767.5|13763.1|13762.1|467
1629291000000|2021-08-18 12:50:00|13763.4|13762.5|13763.6|13762.7|13763.8|13762.9|13760.7|13759.8|441
1629291300000|2021-08-18 12:55:00|13764.1|13763.2|13767.3|13766.4|13768|13766.8|13763.9|13763|450
1629291600000|2021-08-18 13:00:00|13767.4|13766.5|13768.7|13767.8|13770.3|13769.4|13766.9|13765.7|430
1629291900000|2021-08-18 13:05:00|13768.8|13767.9|13767.6|13766.7|13768.8|13767.9|13765.7|13764.8|274
1629292200000|2021-08-18 13:10:00|13767.7|13766.8|13764.6|13763.7|13767.8|13766.9|13762.3|13761.2|513
1629292500000|2021-08-18 13:15:00|13764.7|13763.8|13769.5|13768.6|13770.7|13769.8|13763.3|13762.2|443
1629292800000|2021-08-18 13:20:00|13769.6|13768.7|13766.4|13765.5|13769.9|13769|13765.2|13764.3|322
1629293100000|2021-08-18 13:25:00|13766.1|13765.2|13761.5|13760.6|13766.1|13765.2|13760.1|13759.2|419
1629293400000|2021-08-18 13:30:00|13761.8|13760.9|13764.7|13763.8|13768.6|13767.7|13760.4|13759.5|794
1629293700000|2021-08-18 13:35:00|13764.6|13763.7|13760.9|13760|13769.4|13768.5|13760.6|13759.7|687
1629294000000|2021-08-18 13:40:00|13761|13760.1|13761.4|13760.5|13763|13762.1|13758.2|13757.3|530
1629294300000|2021-08-18 13:45:00|13761.5|13760.6|13760.4|13759.5|13762.9|13761.9|13758.5|13757.5|533
1629294600000|2021-08-18 13:50:00|13760.3|13759.4|13765.6|13764.1|13765.8|13764.5|13759|13758.1|522
1629294900000|2021-08-18 13:55:00|13765.2|13764.3|13771.3|13770.4|13771.4|13770.5|13765.2|13764|563
1629295200000|2021-08-18 14:00:00|13771.1|13770.2|13765.1|13764.2|13771.1|13770.2|13764.3|13763.3|537
1629295500000|2021-08-18 14:05:00|13765.3|13764.4|13765.3|13764.4|13767.1|13766.2|13764.3|13763.4|372
1629295800000|2021-08-18 14:10:00|13765.4|13764.5|13767.1|13765.6|13767.3|13766.3|13764.3|13763.4|453
1629296100000|2021-08-18 14:15:00|13766.6|13765.7|13764.6|13763.1|13767.3|13766.1|13762.5|13761.3|413
1629296400000|2021-08-18 14:20:00|13764.7|13763.2|13763.2|13762.3|13765.3|13764.1|13762.5|13761.3|325
1629296700000|2021-08-18 14:25:00|13763.3|13762.4|13756.3|13755.4|13763.6|13762.7|13755.3|13754.4|426
1629297000000|2021-08-18 14:30:00|13756.6|13755.1|13760.2|13758.7|13760.8|13759.7|13756.1|13755.1|494
1629297300000|2021-08-18 14:35:00|13760.1|13758.6|13759.8|13758.9|13762|13761.1|13758.7|13757.8|418
1629297600000|2021-08-18 14:40:00|13759.7|13758.8|13759.2|13757.7|13759.8|13758.9|13756.3|13755.4|449
1629297900000|2021-08-18 14:45:00|13759.3|13757.8|13755.5|13754.6|13764.1|13763.2|13755|13753.9|646
1629298200000|2021-08-18 14:50:00|13755.4|13754.5|13751.8|13750.3|13756|13755.1|13751.1|13750.2|598
1629298500000|2021-08-18 14:55:00|13751.4|13750.5|13758.1|13757.2|13758.3|13757.4|13748.6|13747.7|621
1629298800000|2021-08-18 15:00:00|13757.7|13756.8|13757.2|13756.3|13758.9|13757.5|13755.7|13754.4|661
1629299100000|2021-08-18 15:05:00|13757.3|13756.4|13757.4|13756.5|13759.3|13758.4|13755.1|13753.9|606
1629299400000|2021-08-18 15:10:00|13757.5|13756.6|13752.4|13751.5|13757.9|13756.8|13751.3|13750.1|402
1629299700000|2021-08-18 15:15:00|13752.3|13751.4|13753.6|13752.7|13754.5|13753|13748.6|13747.7|456
1629300000000|2021-08-18 15:20:00|13753.4|13752.5|13752.2|13751.3|13756|13754.9|13751.1|13750.2|410
1629300300000|2021-08-18 15:25:00|13752.1|13751.2|13754.8|13753.3|13756.5|13755.6|13747.5|13746.4|783
1629300600000|2021-08-18 15:30:00|13754.6|13753.7|13752.5|13751.6|13756|13754.7|13750.7|13749.8|526
1629300900000|2021-08-18 15:35:00|13752.4|13751.5|13751.3|13750.4|13753.7|13752.8|13750.7|13749.6|503
1629301200000|2021-08-18 15:40:00|13751.4|13750.5|13747.5|13746.6|13751.5|13750.6|13747.3|13746.3|420
1629301500000|2021-08-18 15:45:00|13747.1|13746.2|13748.7|13747.2|13750.9|13749.8|13746.2|13745.3|465
1629301800000|2021-08-18 15:50:00|13748.6|13747.1|13750.4|13749.5|13750.7|13749.8|13746.3|13745.1|375
1629302100000|2021-08-18 15:55:00|13750.5|13749.6|13747.4|13746.5|13750.8|13749.8|13747.3|13746|270
1629302400000|2021-08-18 16:00:00|13747.5|13746.6|13750.5|13749.6|13750.8|13749.7|13747.4|13746.1|323
1629302700000|2021-08-18 16:05:00|13750.4|13749.5|13751.2|13749.7|13752.9|13751.7|13750.3|13749.2|293
1629303000000|2021-08-18 16:10:00|13750.9|13750|13749.3|13748.4|13751.8|13750.7|13749|13748.1|224
1629303300000|2021-08-18 16:15:00|13749.4|13748.5|13746.4|13745.5|13749.4|13748.5|13745.6|13744.6|293
1629303600000|2021-08-18 16:20:00|13746.5|13745.6|13746.5|13745.6|13747.5|13746.4|13745.5|13744.5|263
1629303900000|2021-08-18 16:25:00|13746.4|13745.5|13748.5|13747.6|13748.7|13747.7|13746|13744.8|329
1629304200000|2021-08-18 16:30:00|13748.4|13747.5|13751.7|13750.8|13751.8|13750.9|13747.9|13746.9|464
1629304500000|2021-08-18 16:35:00|13752.2|13751.3|13753.7|13752.8|13753.9|13752.9|13749.4|13748.2|401
1629304800000|2021-08-18 16:40:00|13753.6|13752.7|13750.4|13749.5|13754|13752.8|13750.1|13749.2|240
1629305100000|2021-08-18 16:45:00|13750.3|13749.4|13750.5|13749|13751.8|13750.6|13749.1|13748.1|234
1629305400000|2021-08-18 16:50:00|13750.2|13749.3|13750.4|13749.5|13750.7|13749.7|13748.5|13747.4|217
1629305700000|2021-08-18 16:55:00|13750.5|13749.6|13749.4|13748.5|13751.8|13750.9|13748.3|13747.4|296
1629306000000|2021-08-18 17:00:00|13749.5|13748.6|13752.6|13751.7|13752.7|13751.7|13748.2|13747.3|332
1629306300000|2021-08-18 17:05:00|13752.7|13751.8|13755.6|13754.7|13757|13755.7|13752.4|13751.3|289
1629306600000|2021-08-18 17:10:00|13755.5|13754.6|13754.3|13753.4|13756.7|13755.5|13753.7|13752.8|259
1629306900000|2021-08-18 17:15:00|13754.4|13753.5|13754.9|13753.4|13755.7|13754.7|13753.2|13752.3|351
1629307200000|2021-08-18 17:20:00|13755|13753.5|13754.6|13753.1|13755.6|13754.4|13751.5|13750.3|377
1629307500000|2021-08-18 17:25:00|13754.5|13753|13752.6|13751.7|13754.6|13753.3|13752.4|13751.2|248
1629307800000|2021-08-18 17:30:00|13752.4|13751.5|13749.5|13748.6|13752.8|13751.5|13749.4|13748.1|227
1629308100000|2021-08-18 17:35:00|13749.6|13748.7|13749.4|13748.5|13749.8|13748.9|13748.6|13747.7|219
1629308400000|2021-08-18 17:40:00|13749.3|13748.4|13749.6|13748.7|13749.9|13748.9|13748.6|13747.7|140
1629308700000|2021-08-18 17:45:00|13749.7|13748.8|13749.7|13748.2|13749.9|13748.8|13748.5|13747|178
1629309000000|2021-08-18 17:50:00|13749.4|13748.5|13750.7|13749.2|13751|13749.9|13748.3|13747.3|232
1629309300000|2021-08-18 17:55:00|13750.8|13749.3|13749.8|13748.2|13751|13749.9|13747.5|13746|391
1629309600000|2021-08-18 18:00:00|13749.7|13748.1|13776.8|13775.3|13787.4|13785.7|13749.6|13747.8|1912
1629309900000|2021-08-18 18:05:00|13777.3|13775.8|13772.1|13770.6|13781.8|13780.2|13765.4|13763.9|1750
1629310200000|2021-08-18 18:10:00|13771.9|13770.4|13765.5|13764|13775.3|13773.8|13759|13757.2|1456
1629310500000|2021-08-18 18:15:00|13765|13763.5|13761.6|13760.1|13766|13764.5|13757|13755.8|929
1629310800000|2021-08-18 18:20:00|13761.5|13760|13764.7|13763.8|13765.9|13764.7|13758.6|13757.4|794
1629311100000|2021-08-18 18:25:00|13764.8|13763.9|13770.8|13769.3|13771|13770|13763.6|13762.7|701
1629311400000|2021-08-18 18:30:00|13770.7|13769.2|13773.9|13772.4|13774.9|13773.8|13770.1|13769.2|682
1629311700000|2021-08-18 18:35:00|13773.8|13772.3|13772.4|13771.5|13774.9|13773.7|13766.1|13764.9|647
1629312000000|2021-08-18 18:40:00|13772.5|13771.6|13767.7|13766.2|13773.3|13772|13767|13765.7|646
1629312300000|2021-08-18 18:45:00|13767.6|13766.1|13765.4|13764.5|13767.7|13766.5|13763.3|13762.4|541
1629312600000|2021-08-18 18:50:00|13765.8|13764.9|13765.1|13764.2|13766.5|13765.6|13762.2|13761.3|496
1629312900000|2021-08-18 18:55:00|13765|13764.1|13762.4|13761.5|13765.9|13765|13760.1|13759.2|610
1629313200000|2021-08-18 19:00:00|13762.1|13761.2|13762|13760.5|13762.8|13761.9|13758.7|13757.4|459
1629313500000|2021-08-18 19:05:00|13761.9|13760.4|13764.9|13763.4|13765.1|13763.9|13760.7|13759.8|419
1629313800000|2021-08-18 19:10:00|13764.8|13763.3|13761.6|13760.7|13764.9|13763.4|13761.2|13759.9|379
1629314100000|2021-08-18 19:15:00|13761.7|13760.8|13763.6|13762.1|13764.1|13762.8|13760.6|13759.3|376
1629314400000|2021-08-18 19:20:00|13763.7|13762.2|13762|13760.5|13764.1|13762.6|13761.4|13760.4|358
1629314700000|2021-08-18 19:25:00|13761.9|13760.4|13760.7|13759.8|13762.6|13761.4|13760.4|13759.5|349
1629315000000|2021-08-18 19:30:00|13760.6|13759.7|13756.5|13755|13760.7|13759.7|13755.9|13754.7|499
1629315300000|2021-08-18 19:35:00|13756.4|13754.9|13757.7|13756.2|13757.9|13756.9|13755.6|13754.5|399
1629315600000|2021-08-18 19:40:00|13757.6|13756.1|13757.5|13756.6|13759.5|13758.2|13756.9|13755.6|366
1629315900000|2021-08-18 19:45:00|13757.6|13756.7|13755.7|13754.8|13758.9|13757.4|13755.3|13754|531
1629316200000|2021-08-18 19:50:00|13755.8|13754.3|13758.4|13756.9|13758.7|13757.5|13755.3|13754|571
1629316500000|2021-08-18 19:55:00|13758.3|13756.8|13758.1|13756.6|13758.4|13756.9|13755.4|13753.9|522
1629316800000|2021-08-18 20:00:00|13758|13757.2|13756.6|13755.1|13759.1|13757.7|13756|13754.5|414
1629317100000|2021-08-18 20:05:00|13756.5|13755|13755.8|13754.3|13757.2|13755.7|13755.6|13754.1|214
1629317400000|2021-08-18 20:10:00|13755.5|13754|13756.7|13755.2|13756.8|13755.5|13755.1|13753.6|202
1629317700000|2021-08-18 20:15:00|13756.6|13755.1|13755.5|13754|13756.6|13755.1|13754.9|13753.4|179
1629318000000|2021-08-18 20:20:00|13755.4|13753.9|13754.7|13753.2|13755.4|13754.2|13753|13751.6|209
1629318300000|2021-08-18 20:25:00|13754.8|13753.3|13756.4|13754.9|13756.7|13755.5|13754.8|13753.3|196
1629318600000|2021-08-18 20:30:00|13756.5|13755|13754.4|13752.9|13756.8|13755.3|13754.2|13752.7|185
1629318900000|2021-08-18 20:35:00|13754.2|13752.7|13755.8|13754.3|13756.7|13755.2|13752.4|13751.2|221
1629319200000|2021-08-18 20:40:00|13755.9|13754.4|13757.8|13756.3|13759.1|13757.6|13755.9|13754.4|204
1629319500000|2021-08-18 20:45:00|13757.9|13756.4|13755.9|13754.4|13758.1|13756.6|13755.7|13754.2|258
1629319800000|2021-08-18 20:50:00|13756.1|13754.6|13757.7|13756.2|13757.9|13756.4|13755.4|13753.9|299
1629320100000|2021-08-18 20:55:00|13757.6|13756.1|13759.5|13749.5|13760.2|13756.2|13751.8|13748.1|584
1629320400000|2021-08-18 21:00:00|13759.6|13749.6|13759.6|13748.6|13760.8|13751.5|13758.6|13747.6|42
1629320700000|2021-08-18 21:05:00|13759.2|13748.2|13759.1|13748.1|13761.6|13750.6|13757.1|13746.1|106
1629321000000|2021-08-18 21:10:00|13759|13748|13759.4|13748.4|13760|13749|13758.3|13747.3|168
1629321300000|2021-08-18 21:15:00|13759.2|13748.2|13760.2|13750.2|13760.8|13752|13758.5|13747.6|104
1629321600000|2021-08-18 21:20:00|13759.9|13750.1|13760.1|13749.1|13761.1|13750.1|13753|13742|236
1629321900000|2021-08-18 21:25:00|13760|13749|13760.8|13749.8|13762.6|13751.6|13754.2|13743.2|195
1629322200000|2021-08-18 21:30:00|13760.3|13749.3|13756.4|13745.4|13760.8|13749.8|13754.3|13743.3|306
1629322500000|2021-08-18 21:35:00|13756.3|13745.3|13755.1|13744.1|13757.6|13746.6|13754.2|13743.9|109
1629322800000|2021-08-18 21:40:00|13754.8|13744|13756.8|13745.8|13757.2|13746.2|13754.7|13744|123
1629323100000|2021-08-18 21:45:00|13756.5|13745.5|13756.4|13745.4|13757.4|13746.4|13756|13745|104
1629323400000|2021-08-18 21:50:00|13756.5|13745.5|13756.6|13746.2|13757.5|13747.1|13753.7|13744|205
1629323700000|2021-08-18 21:55:00|13756.4|13746.1|13759.2|13748.2|13762.8|13751.8|13752.5|13741.5|780
1629324000000|2021-08-18 22:00:00|13759.3|13748.3|13754.6|13751|13760.3|13753.1|13750.6|13739.6|890
1629324300000|2021-08-18 22:05:00|13754.7|13751.9|13756.1|13752.8|13756.5|13753.4|13754.2|13751|277
1629324600000|2021-08-18 22:10:00|13755.9|13753.1|13755.7|13753.2|13756.5|13754.3|13755|13751.2|244
1629324900000|2021-08-18 22:15:00|13755.8|13753|13755.8|13752.6|13756|13754|13754.7|13751.7|150
1629325200000|2021-08-18 22:20:00|13755.6|13752.8|13756.9|13755.4|13757.5|13755.6|13755.6|13752.6|209
1629325500000|2021-08-18 22:25:00|13756.8|13755.3|13758.2|13755.8|13758.3|13756.5|13756.8|13754.2|205
1629325800000|2021-08-18 22:30:00|13758.1|13755.9|13758.1|13755.8|13759.2|13757.4|13757.4|13755.2|225
1629326100000|2021-08-18 22:35:00|13758.2|13755.9|13757.4|13755|13758.7|13756.7|13756.9|13754.9|193
1629326400000|2021-08-18 22:40:00|13757|13755.3|13756.3|13754|13757.7|13755.9|13755.9|13753.5|254
1629326700000|2021-08-18 22:45:00|13756.2|13753.9|13756.8|13755.3|13756.8|13755.3|13755.4|13753.5|139
1629327000000|2021-08-18 22:50:00|13756.5|13755|13757.6|13755.1|13758.1|13756.1|13755.6|13753.7|241
1629327300000|2021-08-18 22:55:00|13758.2|13755.7|13757|13755.5|13758.2|13756|13756.2|13754.2|286
1629327600000|2021-08-18 23:00:00|13757.2|13755.7|13757.9|13756.4|13758.6|13757.1|13757|13755.5|195
1629327900000|2021-08-18 23:05:00|13758|13756.5|13758.4|13756.9|13758.6|13757.1|13756.9|13755.4|158
1629328200000|2021-08-18 23:10:00|13758.3|13756.8|13757.3|13755.8|13759|13757.5|13757.2|13755.7|93
1629328500000|2021-08-18 23:15:00|13757.5|13756|13755.4|13753.9|13758.2|13756.7|13755.4|13753.9|184
1629328800000|2021-08-18 23:20:00|13755.5|13754|13753.8|13752.3|13756|13754.5|13753.5|13752|133
1629329100000|2021-08-18 23:25:00|13753.7|13752.2|13753.3|13752.4|13754.8|13753.3|13752.1|13750.9|216
1629329400000|2021-08-18 23:30:00|13753.6|13752.1|13753.7|13752.2|13753.8|13752.4|13753.1|13751.7|144
1629329700000|2021-08-18 23:35:00|13753.6|13752.1|13752.6|13751.1|13753.7|13752.2|13752.3|13750.9|81
1629330000000|2021-08-18 23:40:00|13752.7|13751.2|13751.7|13750.2|13752.7|13751.4|13751.4|13749.9|78
1629330300000|2021-08-18 23:45:00|13751.6|13750.1|13748.6|13747.1|13751.7|13750.3|13748.5|13747|171
1629330600000|2021-08-18 23:50:00|13748.7|13747.2|13746.9|13745.4|13749.7|13748.3|13746.8|13745.3|423
1629330900000|2021-08-18 23:55:00|13747|13745.5|13743.9|13742.4|13747.2|13745.7|13743.8|13742.4|316
1629331200000|2021-08-19 00:00:00|13744|13742.5|13745.8|13744.3|13747.7|13746.5|13743.2|13741.9|330
1629331500000|2021-08-19 00:05:00|13745.9|13744.4|13748.7|13747.2|13750.6|13749.4|13745.2|13743.9|317
1629331800000|2021-08-19 00:10:00|13748.8|13747.3|13743.6|13742.1|13749|13747.5|13743.5|13742|319
1629332100000|2021-08-19 00:15:00|13743.5|13742|13742.4|13740.9|13744.3|13743|13742.4|13740.9|271
1629332400000|2021-08-19 00:20:00|13742.5|13741|13740.6|13739.7|13742.8|13741.5|13739.8|13738.4|244
1629332700000|2021-08-19 00:25:00|13740.8|13739.9|13738.7|13737.2|13741|13739.9|13737.6|13736.3|451
1629333000000|2021-08-19 00:30:00|13738.5|13737|13738.8|13737.3|13738.9|13737.7|13736.8|13735.3|269
1629333300000|2021-08-19 00:35:00|13738.9|13737.4|13736.7|13735.2|13739|13737.7|13736.2|13734.7|278
1629333600000|2021-08-19 00:40:00|13736.6|13735.1|13737.2|13735.7|13737.5|13736.1|13734.9|13733.5|292
1629333900000|2021-08-19 00:45:00|13736.8|13735.3|13738|13736.5|13738.1|13736.6|13734.8|13733.7|352
1629334200000|2021-08-19 00:50:00|13738.1|13736.6|13734.1|13732.6|13738.8|13737.4|13733.2|13732.1|481
1629334500000|2021-08-19 00:55:00|13734.2|13732.7|13734.1|13733.2|13736.4|13734.9|13733.7|13732.4|413
1629334800000|2021-08-19 01:00:00|13734.2|13733.3|13733|13731.5|13735.7|13734.5|13731.6|13730.5|315
1629335100000|2021-08-19 01:05:00|13733.1|13731.6|13734.6|13733.1|13735.8|13734.6|13732.7|13731.2|234
1629335400000|2021-08-19 01:10:00|13734.5|13733|13734.5|13733|13736.6|13735.3|13733.9|13732.7|293
1629335700000|2021-08-19 01:15:00|13734.6|13733.1|13735.3|13734.4|13736.2|13735.3|13734.3|13733.1|231
1629336000000|2021-08-19 01:20:00|13735.2|13734.3|13734.7|13733.8|13735.8|13734.6|13733.7|13732.5|205
1629336300000|2021-08-19 01:25:00|13734.6|13733.7|13736.8|13735.3|13737.6|13736.1|13734.6|13733.4|157
1629336600000|2021-08-19 01:30:00|13736.9|13735.4|13739|13737.5|13739.5|13738|13736.7|13735.2|453
1629336900000|2021-08-19 01:35:00|13738.9|13737.4|13737.1|13735.6|13740.2|13738.7|13736.7|13735.4|300
1629337200000|2021-08-19 01:40:00|13737.3|13735.8|13734.4|13732.9|13737.3|13735.8|13734.1|13732.9|285
1629337500000|2021-08-19 01:45:00|13734.1|13733.2|13732.7|13731.2|13734.7|13733.3|13731.4|13730.1|256
1629337800000|2021-08-19 01:50:00|13732.8|13731.3|13731.7|13730.8|13733.1|13731.6|13731.4|13730.2|228
1629338100000|2021-08-19 01:55:00|13731.8|13730.3|13727.3|13726.4|13731.8|13730.3|13726.8|13725.5|336
1629338400000|2021-08-19 02:00:00|13727.2|13726.3|13728.9|13727.4|13728.9|13727.6|13726.6|13725.3|354
1629338700000|2021-08-19 02:05:00|13728.8|13727.3|13730.9|13729.4|13731.8|13730.5|13728.6|13727.1|214
1629339000000|2021-08-19 02:10:00|13731|13729.5|13728.7|13727.2|13731|13729.5|13727.7|13726.4|278
1629339300000|2021-08-19 02:15:00|13728|13727.1|13721.7|13720.2|13728.9|13727.7|13721.5|13720|297
1629339600000|2021-08-19 02:20:00|13721.6|13720.1|13719.9|13718.4|13721.9|13720.4|13717.7|13716.6|394
1629339900000|2021-08-19 02:25:00|13719.8|13718.3|13713.7|13712.2|13720.1|13718.6|13712.9|13711.6|378
1629340200000|2021-08-19 02:30:00|13713.8|13712.3|13720.1|13718.6|13720.2|13718.7|13712.6|13711.1|471
1629340500000|2021-08-19 02:35:00|13719.9|13718.4|13721.1|13719.6|13721.3|13719.8|13717.9|13716.4|307
1629340800000|2021-08-19 02:40:00|13720.7|13719.2|13720.8|13719.3|13722|13720.6|13719.5|13718.3|241
1629341100000|2021-08-19 02:45:00|13720.7|13719.2|13723.1|13721.6|13724.9|13723.8|13719.9|13718.5|249
1629341400000|2021-08-19 02:50:00|13723|13721.5|13721.8|13720.3|13723.7|13722.4|13721.1|13719.6|197
1629341700000|2021-08-19 02:55:00|13721.5|13720.6|13720.4|13718.9|13722.7|13721.2|13719.1|13717.6|294
1629342000000|2021-08-19 03:00:00|13720|13719.1|13720.9|13719.4|13721|13719.7|13719.4|13718.2|273
1629342300000|2021-08-19 03:05:00|13721|13719.5|13719.9|13718.4|13721.3|13719.8|13718.9|13717.4|246
1629342600000|2021-08-19 03:10:00|13719.8|13718.3|13718.7|13717.8|13720.1|13718.6|13713.6|13712.4|511
1629342900000|2021-08-19 03:15:00|13718.6|13717.7|13716.6|13715.1|13719.2|13717.8|13715.6|13714.1|310
1629343200000|2021-08-19 03:20:00|13716.5|13715|13717.8|13716.3|13719.9|13718.4|13716.5|13715|240
1629343500000|2021-08-19 03:25:00|13717.9|13716.4|13719.2|13717.7|13719.2|13717.7|13716.5|13715.3|201
1629343800000|2021-08-19 03:30:00|13719.1|13717.6|13719.1|13717.6|13720.3|13719|13717.5|13716.4|239
1629344100000|2021-08-19 03:35:00|13719|13717.5|13717.5|13716|13719.2|13717.8|13717.1|13715.8|225
1629344400000|2021-08-19 03:40:00|13717.4|13715.9|13717.2|13715.7|13717.6|13716.3|13716.5|13715.2|230
1629344700000|2021-08-19 03:45:00|13717.1|13715.6|13718.7|13717.2|13718.8|13717.4|13716.7|13715.2|221
1629345000000|2021-08-19 03:50:00|13718.6|13717.1|13721.1|13719.6|13721.3|13720.1|13717.8|13716.6|238
1629345300000|2021-08-19 03:55:00|13721|13719.5|13721|13719.5|13721.3|13719.8|13720.1|13718.9|178
1629345600000|2021-08-19 04:00:00|13720.9|13719.4|13721.6|13720.7|13722.1|13720.9|13720.6|13719.4|210
1629345900000|2021-08-19 04:05:00|13721.7|13720.8|13721.1|13719.6|13721.7|13720.8|13720.5|13719.3|128
1629346200000|2021-08-19 04:10:00|13721|13719.5|13723.6|13722.7|13724|13723|13720.6|13719.4|150
1629346500000|2021-08-19 04:15:00|13723.8|13722.3|13722.6|13721.7|13723.9|13722.6|13722.5|13721.4|132
1629346800000|2021-08-19 04:20:00|13722.7|13721.8|13721.8|13720.3|13723|13721.8|13721.5|13720.3|126
1629347100000|2021-08-19 04:25:00|13721.9|13720.4|13721.8|13720.3|13722.8|13721.3|13721.3|13720.1|135
1629347400000|2021-08-19 04:30:00|13721.9|13720.4|13722.9|13721.4|13723.1|13721.9|13720.7|13719.5|195
1629347700000|2021-08-19 04:35:00|13722.6|13721.7|13719.1|13717.6|13723|13721.7|13718.7|13717.2|199
1629348000000|2021-08-19 04:40:00|13719.2|13717.7|13720.6|13719.1|13720.7|13719.2|13719|13717.5|225
1629348300000|2021-08-19 04:45:00|13720.7|13719.2|13718.7|13717.2|13720.9|13719.7|13718.3|13716.8|172
1629348600000|2021-08-19 04:50:00|13718.8|13717.3|13720.1|13718.6|13721.1|13719.6|13717.9|13716.7|156
1629348900000|2021-08-19 04:55:00|13720.2|13718.7|13721.6|13720.7|13722.1|13721.2|13719.6|13718.2|232
1629349200000|2021-08-19 05:00:00|13721.7|13720.8|13722|13720.5|13722.6|13721.3|13718.6|13717.2|365
1629349500000|2021-08-19 05:05:00|13722.1|13720.6|13720.8|13719.9|13723.2|13722|13720.7|13719.4|284
1629349800000|2021-08-19 05:10:00|13720.9|13720|13721.9|13721|13722.3|13721|13720.5|13719.6|155
1629350100000|2021-08-19 05:15:00|13721.8|13720.9|13719.7|13718.8|13722.8|13721.6|13719.4|13718.3|247
1629350400000|2021-08-19 05:20:00|13719.6|13718.7|13719.7|13718.8|13720.7|13719.5|13717.8|13716.5|220
1629350700000|2021-08-19 05:25:00|13719.6|13718.7|13717.6|13716.1|13719.9|13718.9|13717.2|13716.1|195
1629351000000|2021-08-19 05:30:00|13717.2|13715.7|13719.7|13718.8|13721|13719.5|13717.2|13715.7|322
1629351300000|2021-08-19 05:35:00|13719.8|13718.9|13719|13717.5|13723|13721.8|13717.6|13716.7|347
1629351600000|2021-08-19 05:40:00|13718.9|13717.4|13715.9|13715|13719|13717.6|13715.1|13714.2|305
1629351900000|2021-08-19 05:45:00|13715.7|13714.8|13717.8|13716.9|13718.2|13717|13714.8|13713.5|303
1629352200000|2021-08-19 05:50:00|13717.9|13717|13713.7|13712.2|13720|13718.8|13713.6|13712.1|296
1629352500000|2021-08-19 05:55:00|13713.6|13712.1|13713.3|13711.8|13716.1|13714.9|13712.9|13711.4|540
1629352800000|2021-08-19 06:00:00|13713.4|13711.9|13705.5|13704.6|13713.4|13711.9|13705.4|13704.2|535
1629353100000|2021-08-19 06:05:00|13705.6|13704.1|13703.6|13702.7|13707.3|13706.1|13703.3|13702.4|633
1629353400000|2021-08-19 06:10:00|13703.8|13702.1|13709.1|13707.6|13710.1|13708.6|13702.2|13701|625
1629353700000|2021-08-19 06:15:00|13709|13707.5|13708.9|13707.4|13711.3|13710.1|13705.9|13704.6|461
1629354000000|2021-08-19 06:20:00|13708.8|13707.3|13705.2|13704.3|13708.8|13707.3|13704.7|13703.4|433
1629354300000|2021-08-19 06:25:00|13705.9|13704.4|13704.3|13703.4|13706.7|13705.7|13702.3|13701.2|719
1629354600000|2021-08-19 06:30:00|13705|13703.5|13706.8|13705.9|13709|13707.8|13704.2|13703.1|654
1629354900000|2021-08-19 06:35:00|13706.7|13705.8|13707.2|13706.3|13708.1|13707.1|13703.9|13702.7|526
1629355200000|2021-08-19 06:40:00|13707.4|13706.5|13704.3|13703.4|13707.4|13706.5|13702.1|13701.2|462
1629355500000|2021-08-19 06:45:00|13704.4|13703.5|13703|13701.5|13705.4|13704.5|13702.3|13701|394
1629355800000|2021-08-19 06:50:00|13702.8|13701.9|13700.8|13699.9|13703.6|13702.6|13700|13698.7|391
1629356100000|2021-08-19 06:55:00|13701.1|13699.6|13710|13709.1|13710.6|13709.7|13699.9|13699|690
1629356400000|2021-08-19 07:00:00|13710.4|13709.5|13704.5|13703.6|13712.5|13711.2|13703|13702.1|824
1629356700000|2021-08-19 07:05:00|13704.4|13703.5|13706.8|13705.9|13707|13705.9|13701.5|13700.3|710
1629357000000|2021-08-19 07:10:00|13706.7|13705.8|13708.8|13707.9|13710.7|13709.6|13704.9|13703.6|719
1629357300000|2021-08-19 07:15:00|13709.2|13708.3|13705.1|13704.2|13710.2|13709.3|13701.8|13700.9|669
1629357600000|2021-08-19 07:20:00|13705.2|13704.3|13708|13706.5|13713.2|13711.7|13705.1|13704.2|773
1629357900000|2021-08-19 07:25:00|13708.1|13706.6|13703.8|13702.9|13708.7|13707.8|13699.6|13698.7|656
1629358200000|2021-08-19 07:30:00|13703.7|13702.8|13701.5|13700|13703.7|13702.8|13699.1|13698.2|619
1629358500000|2021-08-19 07:35:00|13701|13700.1|13700.7|13699.8|13703|13702.1|13699.7|13698.8|508
1629358800000|2021-08-19 07:40:00|13700.8|13699.9|13699.7|13698.8|13700.8|13699.9|13691.1|13690.2|640
1629359100000|2021-08-19 07:45:00|13700.2|13698.7|13704.7|13703.8|13706|13705.1|13697.9|13696.9|552
1629359400000|2021-08-19 07:50:00|13704.6|13703.7|13702.9|13702|13706.1|13705|13700.8|13699.9|581
1629359700000|2021-08-19 07:55:00|13703.3|13702.4|13698|13696.5|13703.3|13702.4|13695.7|13694.8|558
1629360000000|2021-08-19 08:00:00|13698.1|13696.6|13688.6|13687.7|13698.1|13696.7|13687.7|13686.5|619
1629360300000|2021-08-19 08:05:00|13688.2|13687.3|13689.9|13689|13693.2|13692.3|13687.6|13686.6|648
1629360600000|2021-08-19 08:10:00|13690.5|13689.6|13689.8|13688.9|13692.9|13691.9|13687.9|13687|583
1629360900000|2021-08-19 08:15:00|13689.9|13689|13687.8|13686.9|13693.1|13691.9|13687.5|13686.6|556
1629361200000|2021-08-19 08:20:00|13688.2|13686.7|13689.8|13688.9|13690.9|13690|13687.3|13686.4|443
1629361500000|2021-08-19 08:25:00|13689.7|13688.8|13694.1|13693.2|13694.9|13693.9|13687.5|13686.6|612
1629361800000|2021-08-19 08:30:00|13694|13693.1|13691.9|13691|13697.1|13696|13690.9|13689.7|635
1629362100000|2021-08-19 08:35:00|13691.8|13690.9|13692.7|13691.8|13693.1|13692|13687.5|13686.6|592
1629362400000|2021-08-19 08:40:00|13692.6|13691.7|13688.5|13687.6|13694|13692.7|13682.6|13681.4|700
1629362700000|2021-08-19 08:45:00|13688.4|13687.5|13681.6|13680.7|13689.2|13688.3|13681.6|13680.3|630
1629363000000|2021-08-19 08:50:00|13681.7|13680.8|13678.6|13677.1|13683.8|13682.7|13676.5|13675.3|714
1629363300000|2021-08-19 08:55:00|13678|13677|13677.2|13676.3|13680.4|13679.5|13674.8|13673.9|585
1629363600000|2021-08-19 09:00:00|13677.3|13676.4|13668|13667.1|13677.3|13676.4|13667.8|13666.9|754
1629363900000|2021-08-19 09:05:00|13668.5|13667.6|13671.6|13670.1|13672.3|13671.3|13667|13666.1|675
1629364200000|2021-08-19 09:10:00|13671.4|13670.5|13669|13668.1|13672|13671|13666|13665.1|694
1629364500000|2021-08-19 09:15:00|13668.9|13668|13673|13672.1|13673.6|13672.7|13665.9|13665|644
1629364800000|2021-08-19 09:20:00|13672.9|13672|13674.9|13674|13677|13676.1|13670.9|13670|535
1629365100000|2021-08-19 09:25:00|13674.8|13673.9|13671.6|13670.7|13675.3|13674.3|13670|13669.1|448
1629365400000|2021-08-19 09:30:00|13671.8|13670.9|13681.4|13679.9|13681.5|13680.3|13671.8|13670.6|562
1629365700000|2021-08-19 09:35:00|13681.6|13680.7|13684.3|13683.4|13685.1|13684.2|13680.4|13679.3|638
1629366000000|2021-08-19 09:40:00|13684.4|13683.5|13684.4|13683.5|13685.6|13684.5|13681.4|13680.1|496
1629366300000|2021-08-19 09:45:00|13684.5|13683.6|13687.8|13686.9|13689.2|13688.1|13683.5|13682.5|413
1629366600000|2021-08-19 09:50:00|13687.7|13686.8|13696.9|13695.4|13697.9|13696.8|13686.9|13685.8|424
1629366900000|2021-08-19 09:55:00|13696.7|13695.2|13692.8|13691.9|13699.2|13698.2|13691.8|13690.5|473
1629367200000|2021-08-19 10:00:00|13692.7|13691.8|13689.9|13689|13695|13693.8|13687.7|13686.8|427
1629367500000|2021-08-19 10:05:00|13689.7|13688.8|13690.6|13689.7|13693.2|13692.2|13689.6|13688.2|371
1629367800000|2021-08-19 10:10:00|13690.5|13689.6|13690.1|13689.2|13692.3|13691.3|13689.7|13688.3|339
1629368100000|2021-08-19 10:15:00|13690.2|13689.3|13689|13688.1|13691.1|13690.1|13687|13685.7|373
1629368400000|2021-08-19 10:20:00|13689.1|13688.2|13690.8|13689.9|13691|13690.1|13685.8|13684.9|422
1629368700000|2021-08-19 10:25:00|13690.9|13690|13691.1|13690.2|13695.7|13694.6|13689|13687.9|441
1629369000000|2021-08-19 10:30:00|13691.2|13690.3|13697.1|13696.2|13697.3|13696.2|13688.8|13687.9|560
1629369300000|2021-08-19 10:35:00|13697.4|13696.5|13699.5|13698.6|13700|13699|13697.1|13696.2|410
1629369600000|2021-08-19 10:40:00|13699.6|13698.7|13693.7|13692.8|13699.7|13698.8|13692.9|13692|465
1629369900000|2021-08-19 10:45:00|13693.6|13692.7|13690.4|13689.5|13695.3|13694.4|13690.2|13689.3|357
1629370200000|2021-08-19 10:50:00|13690.5|13689.6|13690|13689.1|13692.5|13691.6|13688.7|13687.8|348
1629370500000|2021-08-19 10:55:00|13689.9|13689|13687.3|13686.4|13692.8|13691.9|13687|13686.1|395
1629370800000|2021-08-19 11:00:00|13687.4|13686.5|13692|13691.1|13692.2|13691.1|13684.6|13683.7|494
1629371100000|2021-08-19 11:05:00|13691.9|13691|13686.8|13685.9|13692.9|13691.8|13686.7|13685.6|386
1629371400000|2021-08-19 11:10:00|13686.9|13686|13687.9|13687|13688.1|13687|13683.4|13682.5|376
1629371700000|2021-08-19 11:15:00|13688.4|13687.5|13687.9|13687|13689.1|13688.1|13684.7|13683.8|350
1629372000000|2021-08-19 11:20:00|13687.8|13686.9|13686|13685.1|13688.7|13687.8|13683.7|13682.7|351
1629372300000|2021-08-19 11:25:00|13686.1|13685.2|13688.3|13687.4|13688.7|13687.5|13686|13685.1|316
1629372600000|2021-08-19 11:30:00|13688.8|13687.3|13683.9|13683|13688.9|13688|13680.9|13680|444
1629372900000|2021-08-19 11:35:00|13683.8|13682.9|13685.2|13683.7|13686.6|13685.7|13682.6|13681.6|444
1629373200000|2021-08-19 11:40:00|13685.1|13683.6|13686.7|13685.8|13688.6|13687.7|13683.2|13681.9|381
1629373500000|2021-08-19 11:45:00|13686.8|13685.9|13687.7|13686.8|13689.7|13688.8|13686.5|13685.2|329
1629373800000|2021-08-19 11:50:00|13687.8|13686.9|13690|13689.1|13691|13689.6|13685.8|13684.9|410
1629374100000|2021-08-19 11:55:00|13689.9|13689|13682.4|13680.9|13689.9|13689|13682|13680.9|548
1629374400000|2021-08-19 12:00:00|13682.3|13680.8|13678.8|13677.9|13682.7|13681.8|13674.3|13673.4|700
1629374700000|2021-08-19 12:05:00|13678.9|13678|13679.1|13678.2|13680.3|13679.4|13675.8|13674.6|580
1629375000000|2021-08-19 12:10:00|13679|13678.1|13676.1|13675.2|13679.4|13678.4|13674.9|13674|454
1629375300000|2021-08-19 12:15:00|13676.2|13675.3|13675.9|13675|13677.9|13677|13674.6|13673.7|433
1629375600000|2021-08-19 12:20:00|13676.2|13674.7|13676|13675.1|13678.4|13677.5|13674.7|13673.6|553
1629375900000|2021-08-19 12:25:00|13676.1|13675.2|13677.9|13672.3|13679.8|13677.9|13675.8|13668.9|388
1629376200000|2021-08-19 12:30:00|13677.8|13672.4|13680.4|13678.9|13683.4|13680.1|13673.8|13671.7|672
1629376500000|2021-08-19 12:35:00|13680.7|13679.8|13683.8|13682.9|13684.9|13684|13680.7|13679.8|458
1629376800000|2021-08-19 12:40:00|13683.7|13682.8|13684.1|13683.2|13686.2|13685|13680.2|13678.9|637
1629377100000|2021-08-19 12:45:00|13683.9|13683|13681.1|13680.2|13684.6|13683.7|13680.9|13679.7|326
1629377400000|2021-08-19 12:50:00|13680.9|13680|13678.5|13677.6|13681.3|13680.1|13677.9|13677|347
1629377700000|2021-08-19 12:55:00|13678.6|13677.7|13681.6|13680.7|13683.2|13682.1|13678.5|13677.2|493
1629378000000|2021-08-19 13:00:00|13681.5|13680.6|13677.9|13676.4|13684.1|13682.8|13677.4|13676.2|577
1629378300000|2021-08-19 13:05:00|13677.8|13676.3|13680.2|13679.3|13683.1|13681.7|13675.7|13674.4|533
1629378600000|2021-08-19 13:10:00|13680.3|13679.4|13680.4|13679.5|13683.9|13682.7|13678.3|13677.3|443
1629378900000|2021-08-19 13:15:00|13680.5|13679.6|13677.6|13676.7|13680.5|13679.6|13674.7|13673.8|535
1629379200000|2021-08-19 13:20:00|13677.7|13676.8|13675|13674.1|13677.7|13676.8|13671.2|13669.7|588
1629379500000|2021-08-19 13:25:00|13674.9|13674|13672|13671.1|13676|13675.1|13669.9|13669|540
1629379800000|2021-08-19 13:30:00|13671.4|13670.5|13680.1|13679.2|13682.1|13680.8|13669.8|13668.8|651
1629380100000|2021-08-19 13:35:00|13680|13679.1|13679.8|13678.9|13681|13680.1|13673|13671.9|952
1629380400000|2021-08-19 13:40:00|13680.1|13678.6|13678|13677.1|13680.7|13679.8|13675|13674.1|846
1629380700000|2021-08-19 13:45:00|13677.9|13677|13680.7|13679.8|13685|13684|13676|13675.1|964
1629381000000|2021-08-19 13:50:00|13680.9|13680|13686|13685.1|13686.4|13685.5|13680.6|13679.7|834
1629381300000|2021-08-19 13:55:00|13686.1|13685.2|13692|13690.5|13695.2|13693.9|13683.1|13682.2|810
1629381600000|2021-08-19 14:00:00|13692.1|13690.6|13686.5|13685.6|13692.6|13691.5|13685.7|13684.8|989
1629381900000|2021-08-19 14:05:00|13686.6|13685.7|13678.9|13678|13686.7|13685.8|13676.9|13676|805
1629382200000|2021-08-19 14:10:00|13679|13678.1|13679.7|13678.2|13680.9|13680|13676.7|13675.6|704
1629382500000|2021-08-19 14:15:00|13679.8|13678.3|13677.6|13676.1|13681.2|13680.1|13677.2|13676.1|700
1629382800000|2021-08-19 14:20:00|13677|13676.6|13676.9|13675.4|13679.5|13678.3|13676.1|13675.2|627
1629383100000|2021-08-19 14:25:00|13676.8|13675.3|13675.8|13674.9|13680.2|13679.2|13675.7|13674.8|634
1629383400000|2021-08-19 14:30:00|13675.9|13675|13671|13670.1|13676.6|13675.4|13670|13669.1|662
1629383700000|2021-08-19 14:35:00|13670.9|13670|13667.6|13666.7|13672.4|13671.1|13665.9|13665|843
1629384000000|2021-08-19 14:40:00|13667.1|13666.2|13666.5|13665.6|13668.2|13667|13663.8|13662.7|777
1629384300000|2021-08-19 14:45:00|13666.4|13665.5|13662.9|13662|13667|13665.9|13662|13661.1|553
1629384600000|2021-08-19 14:50:00|13662.8|13661.9|13659.2|13658.3|13664.2|13663.3|13657.5|13656.2|750
1629384900000|2021-08-19 14:55:00|13659.5|13658.6|13661.4|13660.5|13663.1|13662.2|13657.9|13656.9|706
1629385200000|2021-08-19 15:00:00|13661.2|13660.3|13663.8|13662.9|13665.2|13664.3|13657|13656.1|879
1629385500000|2021-08-19 15:05:00|13663.9|13663|13656.4|13655.5|13663.9|13663|13656.2|13655|710
1629385800000|2021-08-19 15:10:00|13656.5|13655.6|13657.5|13656|13658.1|13656.9|13653.1|13651.9|638
1629386100000|2021-08-19 15:15:00|13657.2|13656.3|13667.2|13666.3|13668.4|13667.2|13656.7|13655.5|658
1629386400000|2021-08-19 15:20:00|13667.1|13666.2|13667.3|13666.4|13668|13667.1|13664.9|13663.4|639
1629386700000|2021-08-19 15:25:00|13667.5|13666.6|13665.2|13663.7|13667.5|13666.6|13663.1|13662.2|497
1629387000000|2021-08-19 15:30:00|13665.3|13663.8|13666.6|13665.7|13667.7|13666.4|13664.3|13662.9|629
1629387300000|2021-08-19 15:35:00|13666.7|13665.8|13669.2|13667.7|13670.3|13669.1|13665.5|13664.3|660
1629387600000|2021-08-19 15:40:00|13669.1|13667.6|13672.8|13671.9|13672.9|13672|13666.6|13665.3|598
1629387900000|2021-08-19 15:45:00|13672.7|13671.8|13676.6|13675.1|13677.2|13676|13672.7|13671.8|653
1629388200000|2021-08-19 15:50:00|13676.5|13675|13676.8|13675.9|13678.8|13677.9|13676.4|13675|437
1629388500000|2021-08-19 15:55:00|13676.7|13675.8|13671.5|13670.6|13677.9|13676.8|13671.5|13670.4|515
1629388800000|2021-08-19 16:00:00|13671.6|13670.7|13670.6|13669.7|13673.9|13672.9|13669.8|13668.9|550
1629389100000|2021-08-19 16:05:00|13670.7|13669.8|13664.7|13663.8|13671.3|13670.4|13664.5|13663.4|430
1629389400000|2021-08-19 16:10:00|13664.8|13663.3|13665.3|13663.8|13666|13664.9|13661.7|13660.5|464
1629389700000|2021-08-19 16:15:00|13665.4|13663.9|13666.3|13664.8|13667.4|13666.1|13663.9|13662.4|374
1629390000000|2021-08-19 16:20:00|13666.5|13665.6|13662.3|13661.4|13668|13666.7|13662.2|13661.1|371
1629390300000|2021-08-19 16:25:00|13662.4|13661.5|13659.7|13658.2|13662.6|13661.7|13658.5|13657.4|443
1629390600000|2021-08-19 16:30:00|13659.8|13658.3|13659.5|13658.6|13661.6|13660.1|13659.1|13658|425
1629390900000|2021-08-19 16:35:00|13659.6|13658.7|13662.1|13660.6|13662.2|13660.9|13656.3|13655.2|415
1629391200000|2021-08-19 16:40:00|13662.2|13660.7|13659.7|13658.8|13662.2|13660.7|13659.4|13658.3|367
1629391500000|2021-08-19 16:45:00|13660.1|13658.6|13657.9|13657|13660.3|13659.1|13656.5|13655.4|373
1629391800000|2021-08-19 16:50:00|13657.8|13656.9|13657.5|13656.6|13659.3|13658.2|13657.2|13656.3|204
1629392100000|2021-08-19 16:55:00|13657.4|13656.5|13653.8|13652.9|13658.3|13657.4|13653.8|13652.9|474
1629392400000|2021-08-19 17:00:00|13653.9|13653|13650.9|13649.4|13654.5|13653.4|13650.6|13649.4|347
1629392700000|2021-08-19 17:05:00|13651|13649.5|13652|13650.5|13653.2|13652.3|13649.6|13648.5|460
1629393000000|2021-08-19 17:10:00|13651.7|13650.8|13650.2|13649.3|13653|13651.9|13650.1|13648.9|439
1629393300000|2021-08-19 17:15:00|13650.5|13649.6|13649.8|13648.9|13651.2|13650.2|13649.5|13648.4|389
1629393600000|2021-08-19 17:20:00|13649.7|13648.8|13650.9|13650|13651.2|13650.3|13649.7|13648.4|295
1629393900000|2021-08-19 17:25:00|13650.8|13649.9|13649.8|13648.3|13652|13651.1|13648.9|13648|331
1629394200000|2021-08-19 17:30:00|13649.7|13648.2|13649.2|13647.7|13649.9|13649|13648|13646.8|339
1629394500000|2021-08-19 17:35:00|13649.1|13647.6|13648.8|13647.9|13649.3|13648.2|13647.9|13646.7|251
1629394800000|2021-08-19 17:40:00|13648.7|13647.8|13650.7|13649.2|13651.2|13649.9|13648.7|13647.8|199
1629395100000|2021-08-19 17:45:00|13650.2|13649.3|13649.7|13648.8|13650.8|13649.3|13648|13647.1|233
1629395400000|2021-08-19 17:50:00|13649.8|13648.9|13647.8|13646.9|13650.1|13648.9|13647.7|13646.8|257
1629395700000|2021-08-19 17:55:00|13647.7|13646.8|13647.4|13646.5|13648.1|13647|13647.1|13646.2|325
1629396000000|2021-08-19 18:00:00|13647.3|13646.4|13645.9|13645|13648.5|13647.6|13645.7|13644.8|319
1629396300000|2021-08-19 18:05:00|13645.8|13644.9|13644.7|13643.2|13646.1|13645|13644|13643.1|290
1629396600000|2021-08-19 18:10:00|13643.9|13643|13644|13642.5|13645.1|13644|13642.6|13641.3|390
1629396900000|2021-08-19 18:15:00|13644.1|13642.6|13645.3|13643.8|13645.3|13643.9|13641.8|13640.6|330
1629397200000|2021-08-19 18:20:00|13645.2|13643.7|13645.8|13644.3|13646.4|13644.9|13644|13642.5|360
1629397500000|2021-08-19 18:25:00|13645.7|13644.2|13641.4|13639.9|13646|13644.7|13640.8|13639.7|488
1629397800000|2021-08-19 18:30:00|13641.6|13640.5|13645|13644.1|13646.4|13645.1|13638.2|13637.2|655
1629398100000|2021-08-19 18:35:00|13645.1|13644.2|13643|13641.5|13645.7|13644.6|13642|13640.7|494
1629398400000|2021-08-19 18:40:00|13642.6|13641.7|13641.9|13641|13643.6|13642.4|13641.1|13639.8|475
1629398700000|2021-08-19 18:45:00|13642|13641.1|13642.7|13641.8|13643.5|13642.6|13640|13638.9|458
1629399000000|2021-08-19 18:50:00|13642.8|13641.9|13642.7|13641.8|13643.3|13642.2|13641|13639.8|658
1629399300000|2021-08-19 18:55:00|13642.6|13641.7|13638.5|13637.6|13643.2|13642|13638.1|13636.9|674
1629399600000|2021-08-19 19:00:00|13638.6|13637.7|13643.6|13642.1|13644.3|13643.1|13638.3|13637.4|521
1629399900000|2021-08-19 19:05:00|13643.5|13642|13645.4|13643.9|13645.7|13644.2|13642.5|13641.6|431
1629400200000|2021-08-19 19:10:00|13645.3|13643.8|13640.2|13638.7|13646.1|13644.8|13639.7|13638.2|350
1629400500000|2021-08-19 19:15:00|13640.1|13638.6|13642.2|13640.7|13643|13641.5|13639.9|13638.6|334
1629400800000|2021-08-19 19:20:00|13642.3|13640.8|13643.1|13641.6|13643.5|13642.2|13641.1|13639.6|363
1629401100000|2021-08-19 19:25:00|13643.2|13641.7|13641.6|13640.7|13643.4|13642.2|13640.9|13639.6|348
1629401400000|2021-08-19 19:30:00|13641.9|13640.4|13641.8|13640.3|13643.2|13641.7|13639.4|13638|397
1629401700000|2021-08-19 19:35:00|13641.9|13640.4|13640|13638.5|13642.4|13641.3|13639.9|13638.4|258
1629402000000|2021-08-19 19:40:00|13640.1|13638.6|13640.1|13638.6|13640.2|13638.7|13637.7|13636.5|459
1629402300000|2021-08-19 19:45:00|13640.2|13638.7|13639.1|13637.6|13640.2|13638.7|13637.2|13635.7|369
1629402600000|2021-08-19 19:50:00|13638.9|13637.4|13638.4|13636.9|13640.1|13638.6|13637|13635.5|537
1629402900000|2021-08-19 19:55:00|13638.5|13637|13635|13633.5|13638.8|13637.3|13632.6|13631.4|707
1629403200000|2021-08-19 20:00:00|13635.1|13633.6|13637.2|13635.7|13637.2|13635.7|13634.6|13633.1|312
1629403500000|2021-08-19 20:05:00|13637.3|13635.8|13639.1|13637.6|13639.3|13637.8|13637.2|13635.7|194
1629403800000|2021-08-19 20:10:00|13639.2|13637.7|13639.8|13638.3|13640|13638.9|13638.8|13637.3|126
1629404100000|2021-08-19 20:15:00|13639.9|13638.4|13639.1|13637.6|13640|13638.7|13639|13637.5|70
1629404400000|2021-08-19 20:20:00|13639|13637.5|13636.9|13636|13639|13637.5|13636.8|13635.5|126
1629404700000|2021-08-19 20:25:00|13637.1|13635.6|13636.1|13634.6|13637.2|13635.7|13635.3|13633.8|134
1629405000000|2021-08-19 20:30:00|13636.2|13634.7|13636.3|13634.8|13637.6|13636.1|13636|13634.5|149
1629405300000|2021-08-19 20:35:00|13636.4|13634.9|13635.5|13634|13637.6|13636.1|13635.1|13633.6|163
1629405600000|2021-08-19 20:40:00|13635.6|13634.1|13636.5|13635|13639.3|13637.8|13635.3|13633.8|248
1629405900000|2021-08-19 20:45:00|13636.8|13635.3|13636.4|13634.2|13638.7|13636.7|13635.7|13634|230
1629406200000|2021-08-19 20:50:00|13636.3|13634.6|13635.2|13633.7|13638.3|13636.5|13634.6|13632.6|615
1629406500000|2021-08-19 20:55:00|13636|13633.4|13642.8|13631.8|13643.9|13634.1|13634.6|13628.2|919
1629406800000|2021-08-19 21:00:00|13641.7|13630.7|13651.3|13640.3|13651.3|13640.3|13641.7|13630.7|31
1629407100000|2021-08-19 21:05:00|13653.2|13642.2|13636.9|13628.6|13657.5|13646.5|13634.5|13623.5|273
1629407400000|2021-08-19 21:10:00|13637.4|13629.9|13638|13629.7|13640.8|13630.8|13635.9|13626.5|307
1629407700000|2021-08-19 21:15:00|13637.9|13629.5|13637.6|13627.7|13639.6|13630.5|13635.7|13627|409
1629408000000|2021-08-19 21:20:00|13637.5|13627.6|13637.8|13628.7|13640.5|13632.6|13634.8|13627.2|267
1629408300000|2021-08-19 21:25:00|13637.5|13628.2|13636.2|13627.8|13639|13630.1|13635.3|13627.8|150
1629408600000|2021-08-19 21:30:00|13636.1|13628.1|13641.5|13630.5|13642.6|13631.6|13635.9|13627.6|283
1629408900000|2021-08-19 21:35:00|13641.8|13630.8|13647.1|13636.1|13652.2|13641.2|13639.2|13628.2|547
1629409200000|2021-08-19 21:40:00|13647.3|13636.3|13643.5|13632.5|13648.9|13637.9|13640.9|13629.9|372
1629409500000|2021-08-19 21:45:00|13643.7|13632.7|13645.6|13634.6|13647.4|13636.4|13641.8|13630.8|328
1629409800000|2021-08-19 21:50:00|13646.9|13635.9|13642.8|13631.8|13649.9|13638.9|13641.1|13630.1|296
1629410100000|2021-08-19 21:55:00|13642.5|13631.5|13642.1|13631.1|13651.2|13640.2|13640.4|13629.4|466
1629410400000|2021-08-19 22:00:00|13641.3|13630.3|13635.6|13631.9|13645.3|13634.3|13634|13629|598
1629410700000|2021-08-19 22:05:00|13635.7|13631.7|13635.9|13632.2|13637.8|13633.7|13634.8|13631.1|278
1629411000000|2021-08-19 22:10:00|13637|13631.4|13636.4|13633.4|13637.8|13634.2|13634.6|13631.4|242
1629411300000|2021-08-19 22:15:00|13636.5|13633.2|13635.8|13633.5|13637.5|13634.2|13634.1|13631.7|256
1629411600000|2021-08-19 22:20:00|13635.7|13633.6|13636.9|13633.9|13638.3|13635.2|13635.7|13632.8|360
1629411900000|2021-08-19 22:25:00|13637|13634|13636.5|13634|13637.9|13635.7|13635.5|13633.2|313
1629412200000|2021-08-19 22:30:00|13636.6|13634.1|13636.4|13634.1|13636.9|13634.8|13634.5|13632.5|240
1629412500000|2021-08-19 22:35:00|13636.1|13634.6|13635.4|13633.3|13637|13634.9|13634.9|13632.9|245
1629412800000|2021-08-19 22:40:00|13635.6|13633.2|13634.7|13633.2|13636|13634|13634.7|13633.1|192
1629413100000|2021-08-19 22:45:00|13635|13632.5|13635.4|13633.3|13636|13633.8|13634.4|13632.4|229
1629413400000|2021-08-19 22:50:00|13635.5|13633.2|13635|13633.5|13637|13634.7|13634.9|13632.9|227
1629413700000|2021-08-19 22:55:00|13635.4|13633.1|13635.8|13633.6|13636.2|13634|13634.5|13632.3|213
1629414000000|2021-08-19 23:00:00|13635.4|13633.9|13634.3|13632.8|13635.8|13634.3|13633.7|13632.2|161
1629414300000|2021-08-19 23:05:00|13634.2|13632.7|13634.5|13633|13635.1|13633.4|13633.7|13632.2|176
1629414600000|2021-08-19 23:10:00|13634.4|13632.9|13633.9|13632.4|13634.9|13633.4|13633.6|13632.1|103
1629414900000|2021-08-19 23:15:00|13634|13632.5|13632.2|13630.7|13634|13632.5|13631.9|13630.4|78
1629415200000|2021-08-19 23:20:00|13632.3|13630.8|13633.4|13631.9|13633.5|13632|13632.2|13630.7|100
1629415500000|2021-08-19 23:25:00|13633.3|13631.8|13633.5|13632|13634.3|13632.8|13633.3|13631.8|121
1629415800000|2021-08-19 23:30:00|13633.4|13631.9|13632.8|13631.3|13633.5|13632|13632.4|13630.9|146
1629416100000|2021-08-19 23:35:00|13632.7|13631.2|13633.4|13631.9|13633.6|13632.1|13632|13630.5|156
1629416400000|2021-08-19 23:40:00|13633.2|13631.7|13632|13630.5|13633.3|13631.8|13631.9|13630.4|106
1629416700000|2021-08-19 23:45:00|13631.9|13630.4|13630.9|13629.4|13632.1|13630.6|13630.9|13629.4|88
1629417000000|2021-08-19 23:50:00|13631|13629.5|13629|13627.5|13631.4|13629.9|13628.9|13627.4|137
1629417300000|2021-08-19 23:55:00|13629.1|13627.6|13631|13629.5|13631.1|13629.6|13628.7|13627.2|154
1629417600000|2021-08-20 00:00:00|13630.9|13629.4|13635.8|13634.3|13636.1|13634.6|13630.9|13629.4|366
1629417900000|2021-08-20 00:05:00|13635.9|13634.4|13636.2|13634.7|13637.1|13635.6|13634.6|13633.1|319
1629418200000|2021-08-20 00:10:00|13636.1|13634.6|13635.5|13634|13636.7|13635.2|13633.1|13632.2|231
1629418500000|2021-08-20 00:15:00|13635.6|13634.1|13633.7|13632.8|13635.8|13634.6|13632.5|13631.1|262
1629418800000|2021-08-20 00:20:00|13633.8|13632.9|13636.4|13634.9|13636.9|13635.4|13632.7|13631.4|373
1629419100000|2021-08-20 00:25:00|13636.3|13634.8|13636|13634.5|13636.9|13635.4|13634.1|13633.2|237
1629419400000|2021-08-20 00:30:00|13636.1|13634.6|13637.4|13635.9|13639.3|13638.2|13635.7|13634.4|371
1629419700000|2021-08-20 00:35:00|13637.5|13636|13637.9|13636.4|13638.5|13637.2|13637.1|13635.7|217
1629420000000|2021-08-20 00:40:00|13638|13636.5|13635.2|13633.7|13638.2|13636.7|13634.7|13633.4|300
1629420300000|2021-08-20 00:45:00|13635.3|13633.8|13641|13639.5|13641.1|13639.9|13635.3|13633.8|248
1629420600000|2021-08-20 00:50:00|13640.9|13639.4|13640.2|13638.7|13641.9|13640.6|13639.9|13638.6|222
1629420900000|2021-08-20 00:55:00|13640.3|13638.8|13641.3|13639.8|13641.5|13640|13639|13637.5|196
1629421200000|2021-08-20 01:00:00|13641.4|13639.9|13640.1|13638.6|13641.4|13640|13638.5|13637.1|213
1629421500000|2021-08-20 01:05:00|13640.2|13638.7|13636.6|13635.1|13640.8|13639.3|13636.5|13635|270
1629421800000|2021-08-20 01:10:00|13636.7|13635.2|13636.8|13635.3|13638.2|13636.9|13636.5|13635|131
1629422100000|2021-08-20 01:15:00|13637|13635.5|13638.7|13637.2|13639.2|13637.7|13636|13634.5|245
1629422400000|2021-08-20 01:20:00|13638.3|13636.8|13638.1|13636.6|13639.4|13638.2|13637.4|13636.1|253
1629422700000|2021-08-20 01:25:00|13637.9|13636.4|13641|13639.5|13642|13640.5|13637.6|13636.3|232
1629423000000|2021-08-20 01:30:00|13641.1|13639.6|13634.6|13633.7|13641.2|13639.8|13634.4|13633|340
1629423300000|2021-08-20 01:35:00|13634.7|13633.8|13629.2|13627.7|13636.1|13634.7|13628.5|13627|448
1629423600000|2021-08-20 01:40:00|13629.3|13627.8|13627.2|13626.3|13632.3|13630.8|13627|13625.8|559
1629423900000|2021-08-20 01:45:00|13627.1|13626.2|13621|13619.5|13628.2|13627|13618.8|13617.4|743
1629424200000|2021-08-20 01:50:00|13620.9|13619.4|13621.5|13620|13621.9|13620.8|13618.9|13617.6|468
1629424500000|2021-08-20 01:55:00|13621.4|13619.9|13625.4|13623.9|13626.5|13625|13620.6|13619.4|433
1629424800000|2021-08-20 02:00:00|13625.2|13623.7|13624.6|13623.1|13626.9|13625.5|13624|13622.6|328
1629425100000|2021-08-20 02:05:00|13624.3|13623.4|13622.9|13621.4|13626.3|13625.2|13622.8|13621.4|369
1629425400000|2021-08-20 02:10:00|13623|13621.5|13622.9|13622|13624.5|13623|13622.7|13621.4|242
1629425700000|2021-08-20 02:15:00|13623|13622.1|13625.8|13624.3|13626.6|13625.4|13623|13622.1|258
1629426000000|2021-08-20 02:20:00|13625.6|13624.7|13624|13622.5|13625.6|13624.7|13623.4|13622.3|273
1629426300000|2021-08-20 02:25:00|13624.2|13622.7|13625.3|13623.8|13625.6|13624.1|13623.1|13622.2|240
1629426600000|2021-08-20 02:30:00|13624.6|13623.7|13623.8|13622.9|13626|13625.1|13623.7|13622.6|228
1629426900000|2021-08-20 02:35:00|13623.7|13622.8|13623.9|13622.4|13625.9|13624.9|13623.7|13622.4|243
1629427200000|2021-08-20 02:40:00|13624|13622.5|13622.8|13621.3|13624.2|13622.9|13622.4|13621|206
1629427500000|2021-08-20 02:45:00|13622.6|13621.7|13623.9|13623|13624.3|13623|13621.6|13620.3|225
1629427800000|2021-08-20 02:50:00|13624|13622.5|13626.3|13624.8|13626.3|13624.9|13623.8|13622.4|233
1629428100000|2021-08-20 02:55:00|13626.4|13624.9|13622.9|13622|13626.5|13625.6|13622.7|13621.8|248
1629428400000|2021-08-20 03:00:00|13622.8|13621.9|13623.8|13622.3|13624.1|13623.1|13621.6|13620.4|289
1629428700000|2021-08-20 03:05:00|13623.7|13622.2|13626.8|13625.9|13627.1|13626|13623.1|13621.6|250
1629429000000|2021-08-20 03:10:00|13626.7|13625.8|13628.6|13627.1|13629.4|13627.9|13626.7|13625.6|267
1629429300000|2021-08-20 03:15:00|13628.7|13627.2|13628.5|13627|13629.3|13628.3|13626.8|13625.3|264
1629429600000|2021-08-20 03:20:00|13628.4|13626.9|13631.2|13629.7|13632.1|13630.6|13628.1|13626.7|259
1629429900000|2021-08-20 03:25:00|13631.3|13629.8|13630.7|13629.2|13632.3|13630.9|13630.3|13629|198
1629430200000|2021-08-20 03:30:00|13630|13629.1|13630|13629.1|13632.3|13631|13629.7|13628.2|252
1629430500000|2021-08-20 03:35:00|13629.9|13629|13630.1|13628.6|13632.1|13630.6|13629.1|13627.6|242
1629430800000|2021-08-20 03:40:00|13630.2|13628.7|13629|13627.5|13630.5|13629|13628.3|13626.8|179
1629431100000|2021-08-20 03:45:00|13628.8|13627.9|13631|13629.5|13631.2|13629.7|13628|13626.5|163
1629431400000|2021-08-20 03:50:00|13630.9|13629.4|13631.7|13630.8|13632.2|13630.8|13630.8|13629.4|130
1629431700000|2021-08-20 03:55:00|13631.6|13630.7|13630.4|13629.5|13632.2|13630.9|13630.2|13628.7|249
1629432000000|2021-08-20 04:00:00|13630.3|13629.4|13634.2|13632.7|13634.2|13632.7|13630.2|13629|211
1629432300000|2021-08-20 04:05:00|13634.1|13632.6|13635.7|13634.2|13636.1|13635|13632.6|13631.4|192
1629432600000|2021-08-20 04:10:00|13635.8|13634.3|13635.6|13634.1|13635.8|13634.3|13634.6|13633.4|81
1629432900000|2021-08-20 04:15:00|13635.3|13634.4|13635.2|13633.7|13636|13634.5|13634.7|13633.4|104
1629433200000|2021-08-20 04:20:00|13635.1|13633.6|13634|13633.1|13635.4|13634.2|13633.8|13632.6|99
1629433500000|2021-08-20 04:25:00|13634.2|13632.7|13633.9|13633|13634.4|13633.3|13633.3|13632.4|104
1629433800000|2021-08-20 04:30:00|13634|13633.1|13633.7|13632.8|13635.5|13634.2|13633.5|13632.4|156
1629434100000|2021-08-20 04:35:00|13634|13632.5|13633.4|13631.9|13635|13633.7|13632.7|13631.5|177
1629434400000|2021-08-20 04:40:00|13633.3|13631.8|13632.4|13630.9|13633.4|13632|13631.8|13630.6|167
1629434700000|2021-08-20 04:45:00|13632.3|13630.8|13633.3|13631.8|13633.4|13632.1|13631.7|13630.4|155
1629435000000|2021-08-20 04:50:00|13633.4|13631.9|13634.2|13632.7|13634.3|13633|13633.1|13631.7|150
1629435300000|2021-08-20 04:55:00|13634.1|13632.6|13634|13633.1|13634.9|13634|13633.6|13632.5|145
1629435600000|2021-08-20 05:00:00|13633.9|13633|13630.2|13628.7|13634.3|13633.2|13629.8|13628.6|296
1629435900000|2021-08-20 05:05:00|13630.3|13628.8|13626.6|13625.7|13630.3|13629|13625.8|13624.6|297
1629436200000|2021-08-20 05:10:00|13626.9|13625.4|13625.3|13623.8|13628.1|13626.9|13625|13623.8|259
1629436500000|2021-08-20 05:15:00|13625.4|13623.9|13622.2|13620.7|13625.4|13624.3|13619.1|13617.6|431
1629436800000|2021-08-20 05:20:00|13622.3|13620.8|13625.3|13623.8|13625.4|13623.9|13622.3|13620.8|335
1629437100000|2021-08-20 05:25:00|13625.2|13623.7|13623.4|13621.9|13625.3|13623.8|13623.1|13621.6|310
1629437400000|2021-08-20 05:30:00|13623.5|13622|13626.6|13625.1|13628.4|13627.1|13623.5|13622|365
1629437700000|2021-08-20 05:35:00|13626.5|13625|13627.4|13626.5|13628|13626.6|13625|13623.7|259
1629438000000|2021-08-20 05:40:00|13627.3|13626.4|13627|13625.5|13628.5|13627|13626.1|13624.6|279
1629438300000|2021-08-20 05:45:00|13626.9|13625.4|13629.2|13627.7|13630.3|13629|13626.8|13625.3|363
1629438600000|2021-08-20 05:50:00|13629.3|13627.8|13630.4|13628.9|13632.3|13630.8|13629.3|13627.8|287
1629438900000|2021-08-20 05:55:00|13630.3|13628.8|13639.9|13628.9|13643.2|13633.3|13630.1|13627.5|429
1629439200000|2021-08-20 06:00:00|13639.6|13628.6|13628.8|13627.3|13643.3|13633|13625.1|13623.3|677
1629439500000|2021-08-20 06:05:00|13628.9|13627.4|13626.9|13625.4|13629.8|13628.3|13621.4|13619.9|559
1629439800000|2021-08-20 06:10:00|13627|13625.5|13631.2|13629.7|13632.3|13630.8|13624.9|13623.4|350
1629440100000|2021-08-20 06:15:00|13631.1|13629.6|13626.7|13625.2|13632.3|13630.8|13624.7|13623.5|392
1629440400000|2021-08-20 06:20:00|13626.9|13625.4|13626|13624.5|13629.2|13627.7|13625.3|13623.8|307
1629440700000|2021-08-20 06:25:00|13625.9|13624.4|13626.8|13625.3|13627.8|13626.7|13623.6|13622.4|264
1629441000000|2021-08-20 06:30:00|13627|13625.5|13619.7|13618.2|13627|13625.5|13618|13616.9|575
1629441300000|2021-08-20 06:35:00|13619.6|13618.1|13620.8|13619.9|13623.3|13622.2|13619.2|13617.7|358
1629441600000|2021-08-20 06:40:00|13621.1|13619.6|13619.3|13617.8|13621.3|13620.1|13618.2|13617.3|358
1629441900000|2021-08-20 06:45:00|13619.1|13617.6|13615.6|13614.1|13620.8|13619.3|13614.6|13613.3|578
1629442200000|2021-08-20 06:50:00|13615.5|13614|13622|13620.5|13623.2|13621.9|13615.5|13614|344
1629442500000|2021-08-20 06:55:00|13622.1|13620.6|13619.2|13618.3|13623.2|13621.7|13619|13618.1|430
1629442800000|2021-08-20 07:00:00|13619.3|13617.8|13617.1|13615.6|13620.5|13619.5|13613.8|13612.5|785
1629443100000|2021-08-20 07:05:00|13617.2|13615.7|13621.5|13620|13625.1|13623.6|13615.4|13614.2|624
1629443400000|2021-08-20 07:10:00|13621.3|13619.8|13626.5|13625.6|13627.7|13626.5|13618.8|13617.5|718
1629443700000|2021-08-20 07:15:00|13626|13625.1|13617.9|13616.4|13627.4|13626.5|13617.5|13616.2|594
1629444000000|2021-08-20 07:20:00|13617.8|13616.3|13614.5|13613|13620.8|13619.3|13613.3|13612.2|778
1629444300000|2021-08-20 07:25:00|13614.2|13613.3|13612|13610.5|13615.3|13613.8|13609.9|13608.6|824
1629444600000|2021-08-20 07:30:00|13611.9|13610.4|13618.8|13617.3|13622.8|13621.6|13610.2|13609|736
1629444900000|2021-08-20 07:35:00|13619.3|13617.8|13624.3|13622.8|13624.9|13623.8|13616.6|13615.1|605
1629445200000|2021-08-20 07:40:00|13624.4|13622.9|13620.4|13619.5|13625.9|13624.6|13619.9|13619|597
1629445500000|2021-08-20 07:45:00|13620.3|13619.4|13619.9|13618.4|13621.8|13620.7|13616.5|13615.4|546
1629445800000|2021-08-20 07:50:00|13620|13618.5|13615.5|13614|13625|13624|13613.7|13612.8|641
1629446100000|2021-08-20 07:55:00|13615.4|13613.9|13618.4|13617.5|13621.7|13620.8|13614.4|13612.9|572
1629446400000|2021-08-20 08:00:00|13618.8|13617.9|13628.7|13627.2|13630.6|13629.2|13618.8|13617.9|610
1629446700000|2021-08-20 08:05:00|13628.4|13627.5|13621.5|13620.6|13629.9|13628.4|13621.2|13619.7|582
1629447000000|2021-08-20 08:10:00|13622.4|13621.5|13625.3|13623.8|13625.5|13624.2|13620.3|13619|379
1629447300000|2021-08-20 08:15:00|13625|13624.1|13629|13627.5|13629.7|13628.7|13623.4|13622.4|371
1629447600000|2021-08-20 08:20:00|13629.1|13627.6|13623.6|13622.1|13629.6|13628.6|13620|13618.7|493
1629447900000|2021-08-20 08:25:00|13622.8|13621.9|13625.3|13624.4|13627.1|13625.8|13621.6|13620.3|556
1629448200000|2021-08-20 08:30:00|13625.7|13624.8|13623.6|13622.1|13626.3|13625|13621.4|13620.2|511
1629448500000|2021-08-20 08:35:00|13623.5|13622|13620.8|13619.3|13624.9|13623.7|13620.2|13618.8|483
1629448800000|2021-08-20 08:40:00|13620.9|13619.4|13622.5|13621|13624.9|13623.8|13619.1|13618|490
1629449100000|2021-08-20 08:45:00|13622.4|13620.9|13621.4|13619.9|13622.8|13621.6|13619.9|13618.8|399
1629449400000|2021-08-20 08:50:00|13621.1|13620.2|13622.2|13621.3|13624.2|13622.8|13620.1|13618.9|383
1629449700000|2021-08-20 08:55:00|13622.3|13621.4|13622.6|13621.1|13624.4|13623.4|13621.4|13619.9|322
1629450000000|2021-08-20 09:00:00|13622.7|13621.2|13621.2|13620.3|13623.6|13622.3|13619.1|13618.1|361
1629450300000|2021-08-20 09:05:00|13621.1|13620.2|13620.2|13619.3|13622.6|13621.4|13619.6|13618.4|355
1629450600000|2021-08-20 09:10:00|13620.1|13619.2|13612.8|13611.3|13621.2|13620.2|13612.1|13611.2|521
1629450900000|2021-08-20 09:15:00|13612.9|13611.4|13616|13614.5|13616.7|13615.7|13612.1|13610.9|469
1629451200000|2021-08-20 09:20:00|13616.1|13614.6|13611.8|13610.3|13616.4|13615.1|13611.5|13610.3|314
1629451500000|2021-08-20 09:25:00|13611.7|13610.2|13615.4|13614.5|13616.8|13615.3|13611.2|13610.1|248
1629451800000|2021-08-20 09:30:00|13615.7|13614.2|13616.6|13615.7|13616.8|13615.8|13614|13612.7|352
1629452100000|2021-08-20 09:35:00|13616.5|13615.6|13615.3|13614.4|13618|13617.1|13614.6|13613.5|320
1629452400000|2021-08-20 09:40:00|13614.7|13613.8|13612.6|13611.7|13614.8|13613.8|13612.2|13611|320
1629452700000|2021-08-20 09:45:00|13612.5|13611.6|13617.4|13615.9|13618.8|13617.8|13611.7|13610.5|322
1629453000000|2021-08-20 09:50:00|13617.3|13615.8|13616.7|13615.8|13619.1|13617.9|13616.6|13615.4|508
1629453300000|2021-08-20 09:55:00|13616.9|13615.4|13618.3|13617.4|13619.1|13618|13613.8|13612.9|461
1629453600000|2021-08-20 10:00:00|13618.5|13617.6|13618.4|13617.5|13619.9|13618.8|13615.1|13613.9|427
1629453900000|2021-08-20 10:05:00|13618.3|13617.4|13614.4|13613.5|13618.6|13617.7|13612.4|13611.1|442
1629454200000|2021-08-20 10:10:00|13614.5|13613.6|13611.1|13609.6|13614.7|13613.8|13610.1|13609.2|450
1629454500000|2021-08-20 10:15:00|13611|13609.5|13615.4|13613.9|13615.4|13614.3|13609.9|13609|362
1629454800000|2021-08-20 10:20:00|13615.3|13613.8|13613.6|13612.7|13615.9|13614.6|13612.3|13611.2|234
1629455100000|2021-08-20 10:25:00|13613.5|13612.6|13620.4|13619.5|13621|13619.9|13613.5|13612.6|322
1629455400000|2021-08-20 10:30:00|13620.6|13619.1|13619.9|13619|13621.8|13620.4|13619.7|13618.3|377
1629455700000|2021-08-20 10:35:00|13619.8|13618.9|13619.4|13618.5|13622|13620.8|13619.1|13618.1|309
1629456000000|2021-08-20 10:40:00|13619.8|13618.3|13619.5|13618.6|13619.9|13618.8|13618.3|13617.1|227
1629456300000|2021-08-20 10:45:00|13619.4|13618.5|13616.6|13615.7|13619.6|13618.7|13616.2|13615.3|289
1629456600000|2021-08-20 10:50:00|13616.7|13615.8|13612.7|13611.2|13617|13616.1|13612.6|13611.2|193
1629456900000|2021-08-20 10:55:00|13612.9|13611.4|13620.6|13619.7|13623.3|13622|13612.6|13611.4|494
1629457200000|2021-08-20 11:00:00|13620.7|13619.8|13614.4|13613.5|13621.4|13620.5|13613.2|13612.2|502
1629457500000|2021-08-20 11:05:00|13614.5|13613.6|13617.7|13616.2|13619|13617.8|13614.3|13613.3|407
1629457800000|2021-08-20 11:10:00|13617.4|13616.5|13618.4|13616.9|13618.9|13617.8|13616.3|13615.2|274
1629458100000|2021-08-20 11:15:00|13617.8|13616.7|13614.7|13613.8|13618.1|13617.2|13614.6|13613.7|308
1629458400000|2021-08-20 11:20:00|13614.6|13613.7|13612.5|13611.6|13616.5|13615.4|13612.3|13611.1|317
1629458700000|2021-08-20 11:25:00|13612.4|13611.5|13614.1|13613.2|13615|13613.8|13611.3|13610.4|311
1629459000000|2021-08-20 11:30:00|13613.9|13613|13610.6|13609.1|13614.9|13613.5|13609.8|13608.7|361
1629459300000|2021-08-20 11:35:00|13610.4|13609.5|13610.9|13610|13612.2|13610.9|13608.5|13607.3|426
1629459600000|2021-08-20 11:40:00|13610.7|13609.8|13607.7|13606.8|13611.9|13610.7|13607.5|13606.2|284
1629459900000|2021-08-20 11:45:00|13607.8|13606.9|13608.6|13607.1|13610.1|13609|13606.9|13605.8|322
1629460200000|2021-08-20 11:50:00|13608.2|13607.3|13611.2|13610.3|13612.1|13610.9|13606.7|13605.8|296
1629460500000|2021-08-20 11:55:00|13611|13610.1|13612.5|13611|13613|13612.1|13609.2|13608|464
1629460800000|2021-08-20 12:00:00|13612.7|13611.8|13613|13612.1|13613.1|13612.2|13610.4|13609.4|507
1629461100000|2021-08-20 12:05:00|13613.1|13612.2|13612.5|13611.6|13613.7|13612.7|13610.1|13609.1|393
1629461400000|2021-08-20 12:10:00|13612.4|13611.5|13610.7|13609.8|13612.4|13611.5|13609.5|13608.3|408
1629461700000|2021-08-20 12:15:00|13610.6|13609.7|13607|13606.1|13611.7|13610.4|13607|13606.1|347
1629462000000|2021-08-20 12:20:00|13606.8|13605.9|13614.4|13613.5|13615.9|13614.8|13606.4|13605.5|639
1629462300000|2021-08-20 12:25:00|13614.3|13613.4|13613.2|13612.3|13614.5|13613.6|13611.8|13610.7|339
1629462600000|2021-08-20 12:30:00|13613|13612.1|13611.6|13610.7|13614.1|13613.2|13609.8|13608.6|473
1629462900000|2021-08-20 12:35:00|13611.7|13610.8|13611.4|13609.9|13614.9|13614|13610.6|13609.4|506
1629463200000|2021-08-20 12:40:00|13611.5|13610|13614.3|13613.4|13614.9|13613.9|13611.1|13609.9|359
1629463500000|2021-08-20 12:45:00|13614.4|13613.5|13615.1|13613.6|13615.4|13614|13613.6|13612.6|379
1629463800000|2021-08-20 12:50:00|13615|13613.5|13608.5|13607.6|13615.5|13614.4|13608.4|13607.3|438
1629464100000|2021-08-20 12:55:00|13608.4|13607.5|13605.6|13604.7|13608.5|13607.5|13605.5|13604.6|410
1629464400000|2021-08-20 13:00:00|13605.7|13604.8|13603.8|13602.9|13606|13604.8|13602.7|13601.6|540
1629464700000|2021-08-20 13:05:00|13603.9|13603|13621.3|13620.4|13621.3|13620.4|13603.9|13602.7|618
1629465000000|2021-08-20 13:10:00|13621.4|13619.9|13618.2|13617.3|13622|13621|13617.5|13616.4|545
1629465300000|2021-08-20 13:15:00|13618.3|13617.4|13625.9|13624.4|13628.2|13627.1|13617.5|13616.5|727
1629465600000|2021-08-20 13:20:00|13626|13624.5|13624.2|13623.3|13626.3|13625.4|13623.4|13622.5|519
1629465900000|2021-08-20 13:25:00|13624.1|13623.2|13624.5|13623.6|13627.6|13626.4|13622.8|13621.5|564
1629466200000|2021-08-20 13:30:00|13624.4|13623.5|13619.7|13618.8|13624.8|13623.9|13617.3|13615.8|874
1629466500000|2021-08-20 13:35:00|13619.6|13618.7|13626.5|13625|13627.2|13626.2|13619.5|13618.6|726
1629466800000|2021-08-20 13:40:00|13626.2|13625.3|13629.8|13628.3|13630|13628.8|13622.6|13621.4|765
1629467100000|2021-08-20 13:45:00|13629.6|13628.7|13632.2|13630.7|13636.8|13635.7|13628.2|13627.2|974
1629467400000|2021-08-20 13:50:00|13632.1|13630.6|13628.5|13627|13633.2|13632|13628.2|13626.9|684
1629467700000|2021-08-20 13:55:00|13628|13627.1|13630.6|13629.1|13632.4|13631.2|13627.2|13626|741
1629468000000|2021-08-20 14:00:00|13630.7|13629.2|13630.7|13629.8|13631.5|13630.5|13627.5|13626|703
1629468300000|2021-08-20 14:05:00|13630.8|13629.9|13631.5|13630.6|13634.3|13632.9|13628.9|13627.8|633
1629468600000|2021-08-20 14:10:00|13631.6|13630.7|13623.6|13622.7|13632.5|13631.4|13623.4|13622.5|508
1629468900000|2021-08-20 14:15:00|13623.7|13622.8|13625.6|13624.7|13628|13627.1|13620.4|13619.2|716
1629469200000|2021-08-20 14:20:00|13626|13625.1|13624.7|13623.8|13627|13625.9|13623.6|13622.2|608
1629469500000|2021-08-20 14:25:00|13624.8|13623.9|13620.8|13619.3|13625|13624.1|13619.5|13618.2|519
1629469800000|2021-08-20 14:30:00|13620.9|13619.4|13626.7|13625.8|13626.9|13626|13618|13616.8|573
1629470100000|2021-08-20 14:35:00|13626.8|13625.3|13628.7|13627.8|13629|13627.9|13624.9|13624|552
1629470400000|2021-08-20 14:40:00|13628.8|13627.9|13624.5|13623.6|13628.9|13628|13621.4|13620.3|523
1629470700000|2021-08-20 14:45:00|13624.2|13623.3|13618|13617.1|13624.6|13623.7|13617.3|13616|541
1629471000000|2021-08-20 14:50:00|13617.9|13617|13618.7|13617.2|13619|13617.8|13614.2|13613.2|530
1629471300000|2021-08-20 14:55:00|13618.5|13617|13614.4|13612.9|13619.4|13618.3|13613.3|13612.2|632
1629471600000|2021-08-20 15:00:00|13613.8|13612.8|13613.5|13612.6|13616.8|13615.7|13612.5|13611|620
1629471900000|2021-08-20 15:05:00|13613.6|13612.7|13620.9|13620|13621.5|13620.4|13613.1|13612|492
1629472200000|2021-08-20 15:10:00|13621|13620.1|13618.5|13617.6|13621.5|13620.6|13617.9|13617|451
1629472500000|2021-08-20 15:15:00|13618.6|13617.7|13621.2|13619.7|13621.5|13620.6|13618.4|13617.5|429
1629472800000|2021-08-20 15:20:00|13621.1|13619.6|13622.3|13621.4|13623.4|13622.3|13620.2|13619.1|381
1629473100000|2021-08-20 15:25:00|13622.4|13621.5|13618.4|13617.5|13624.9|13623.8|13618.2|13617.3|380
1629473400000|2021-08-20 15:30:00|13618.3|13617.4|13620.4|13619.5|13621.4|13620.5|13617.7|13616.6|421
1629473700000|2021-08-20 15:35:00|13620.5|13619.6|13617|13615.5|13621.3|13620.4|13615.5|13614.2|403
1629474000000|2021-08-20 15:40:00|13616.6|13615.7|13615.3|13614.4|13617.8|13616.6|13613.3|13612.1|448
1629474300000|2021-08-20 15:45:00|13615.4|13614.5|13615.8|13614.9|13617.1|13616.2|13614.7|13613.8|327
1629474600000|2021-08-20 15:50:00|13615.9|13615|13617.4|13615.9|13618|13616.9|13615.4|13614.1|459
1629474900000|2021-08-20 15:55:00|13617.3|13616.4|13626.4|13625.5|13627|13626.1|13616.5|13615|598
1629475200000|2021-08-20 16:00:00|13626.7|13625.8|13630.8|13629.3|13631.9|13630.7|13624.7|13623.7|608
1629475500000|2021-08-20 16:05:00|13630.9|13630|13624.6|13623.1|13632.9|13631.7|13623.2|13622|536
1629475800000|2021-08-20 16:10:00|13624.5|13623|13622.5|13621.6|13626.2|13624.8|13620.6|13619.7|423
1629476100000|2021-08-20 16:15:00|13622.6|13621.7|13619.9|13619|13625.1|13624.2|13619.9|13619|367
1629476400000|2021-08-20 16:20:00|13620.1|13619.2|13625.7|13624.2|13625.8|13624.5|13619.6|13618.7|339
1629476700000|2021-08-20 16:25:00|13625.6|13624.1|13627.4|13625.9|13627.9|13626.7|13623.3|13622.3|290
1629477000000|2021-08-20 16:30:00|13627.3|13626.4|13625.9|13624.4|13627.8|13626.5|13624.5|13623.3|235
1629477300000|2021-08-20 16:35:00|13626|13624.5|13625.3|13623.8|13626.7|13625.4|13624.9|13623.6|313
1629477600000|2021-08-20 16:40:00|13625.4|13623.9|13627.6|13626.7|13628.6|13627.1|13623.6|13622.2|266
1629477900000|2021-08-20 16:45:00|13627.5|13626.6|13632.5|13631.6|13633|13631.8|13627.4|13626.2|410
1629478200000|2021-08-20 16:50:00|13632.4|13631.5|13631.7|13630.8|13634.8|13633.6|13631.7|13630.7|399
1629478500000|2021-08-20 16:55:00|13632|13630.5|13628.4|13627.5|13632.9|13631.7|13628.1|13627|387
1629478800000|2021-08-20 17:00:00|13628.2|13627.3|13627.5|13626.6|13629.8|13628.6|13627.4|13626.1|334
1629479100000|2021-08-20 17:05:00|13627.6|13626.7|13629.5|13628.6|13629.9|13628.8|13627.6|13626.5|282
1629479400000|2021-08-20 17:10:00|13629.6|13628.7|13629.3|13627.8|13630.3|13628.8|13628.6|13627.3|223
1629479700000|2021-08-20 17:15:00|13629.2|13627.7|13628.1|13626.6|13629.2|13627.7|13626.9|13625.6|228
1629480000000|2021-08-20 17:20:00|13627.8|13626.9|13626.3|13625.4|13628.1|13626.9|13625.6|13624.6|219
1629480300000|2021-08-20 17:25:00|13626.7|13625.2|13626.7|13625.8|13628.2|13626.8|13626|13624.6|199
1629480600000|2021-08-20 17:30:00|13626.6|13625.7|13625.4|13624.5|13628.2|13627|13624.9|13623.6|290
1629480900000|2021-08-20 17:35:00|13625.3|13624.4|13624.5|13623.6|13626.2|13625|13624.5|13623.3|225
1629481200000|2021-08-20 17:40:00|13624.4|13623.5|13623.7|13622.8|13625.1|13624.2|13623.4|13622.5|238
1629481500000|2021-08-20 17:45:00|13623.6|13622.7|13622.6|13621.7|13624.8|13623.6|13622.5|13621|171
1629481800000|2021-08-20 17:50:00|13622.9|13621.4|13622.4|13621.5|13623.9|13623|13622.2|13620.7|199
1629482100000|2021-08-20 17:55:00|13622.5|13621.6|13621.7|13620.8|13622.6|13621.6|13620.2|13619.2|208
1629482400000|2021-08-20 18:00:00|13621.8|13620.9|13621.8|13620.3|13625|13623.7|13621.5|13620.2|310
1629482700000|2021-08-20 18:05:00|13621.9|13620.4|13622.1|13620.6|13622.1|13621|13621.3|13620|212
1629483000000|2021-08-20 18:10:00|13621.9|13621|13622.6|13621.7|13622.9|13622|13621.7|13620.7|144
1629483300000|2021-08-20 18:15:00|13622.7|13621.8|13622.8|13621.3|13624.7|13623.6|13622.5|13621.3|136
1629483600000|2021-08-20 18:20:00|13622.9|13621.4|13619.7|13618.8|13623|13621.8|13619.6|13618.3|133
1629483900000|2021-08-20 18:25:00|13619.8|13618.9|13620.4|13619.5|13621.7|13620.6|13619.8|13618.7|173
1629484200000|2021-08-20 18:30:00|13620.5|13619.6|13620.8|13619.3|13621.4|13620.1|13620.2|13619.1|142
1629484500000|2021-08-20 18:35:00|13620.9|13619.4|13620.9|13619.4|13621.9|13620.6|13620.3|13618.9|143
1629484800000|2021-08-20 18:40:00|13620.8|13619.3|13622.3|13620.8|13622.8|13621.9|13620.5|13619.3|214
1629485100000|2021-08-20 18:45:00|13622.2|13620.7|13620.4|13619.5|13622.7|13621.4|13620.4|13619.2|142
1629485400000|2021-08-20 18:50:00|13620.5|13619.6|13620.5|13619.6|13621.7|13620.5|13620.3|13619.1|145
1629485700000|2021-08-20 18:55:00|13620.4|13619.5|13622.9|13622|13623.2|13622.3|13620.3|13619.4|359
1629486000000|2021-08-20 19:00:00|13623|13622.1|13620.2|13619.3|13623|13622.1|13620.1|13619.2|226
1629486300000|2021-08-20 19:05:00|13620.3|13619.4|13620.7|13619.2|13620.9|13619.4|13619.2|13618.1|221
1629486600000|2021-08-20 19:10:00|13620.8|13619.3|13622.1|13620.6|13622.3|13620.8|13620.5|13619.1|203
1629486900000|2021-08-20 19:15:00|13622.2|13620.7|13623.1|13621.6|13623.2|13622.1|13621.9|13620.4|158
1629487200000|2021-08-20 19:20:00|13623.2|13621.7|13623.8|13622.3|13624.2|13623.1|13622.8|13621.3|242
1629487500000|2021-08-20 19:25:00|13623.7|13622.2|13624.1|13622.6|13624.9|13623.8|13622.5|13621.2|222
1629487800000|2021-08-20 19:30:00|13624|13622.5|13624.7|13623.8|13624.8|13623.9|13622.5|13621.2|156
1629488100000|2021-08-20 19:35:00|13624.6|13623.7|13624.9|13623.4|13625.8|13624.5|13623.8|13622.8|180
1629488400000|2021-08-20 19:40:00|13625|13623.5|13625.7|13624.2|13625.7|13624.6|13623.8|13622.9|173
1629488700000|2021-08-20 19:45:00|13625.6|13624.1|13624.8|13623.3|13626|13624.6|13624.4|13623.3|189
1629489000000|2021-08-20 19:50:00|13624.7|13623.2|13624.7|13623.8|13625.9|13624.7|13624.1|13622.9|231
1629489300000|2021-08-20 19:55:00|13624.6|13623.7|13626.1|13624.6|13626.7|13625.3|13624.5|13623.4|358
1629489600000|2021-08-20 20:00:00|13625.8|13624.3|13625.8|13624.3|13626.6|13625.5|13625.2|13623.8|346
1629489900000|2021-08-20 20:05:00|13625.7|13624.2|13628.8|13627.3|13629.3|13628|13625.6|13624.1|391
1629490200000|2021-08-20 20:10:00|13628.9|13627.4|13628.5|13627|13629.6|13627.9|13628|13626.8|723
1629490500000|2021-08-20 20:15:00|13628.6|13627.1|13628.1|13626.6|13629.6|13627.7|13627.8|13626.4|736
1629490800000|2021-08-20 20:20:00|13627.9|13626.4|13627.1|13625.6|13628.1|13626.6|13626.6|13625.1|604
1629491100000|2021-08-20 20:25:00|13627.2|13625.7|13627.1|13625.6|13628.4|13627|13627|13625.5|607
1629491400000|2021-08-20 20:30:00|13627.2|13625.7|13626.3|13624.8|13627.6|13626.1|13626|13624.6|641
1629491700000|2021-08-20 20:35:00|13626.2|13624.7|13626|13624.5|13627.5|13626|13625.3|13623.8|574
1629492000000|2021-08-20 20:40:00|13625.5|13624|13624.8|13623.3|13626.8|13625.5|13624.8|13623.3|463
1629492300000|2021-08-20 20:45:00|13624.9|13623.4|13625.1|13622.7|13626.1|13624.6|13623.8|13622.1|376
1629492600000|2021-08-20 20:50:00|13625.3|13622.4|13625|13622|13625.8|13623.3|13622.8|13620.4|504
1629492900000|2021-08-20 20:55:00|13625.5|13621.8|13628.9|13617.9|13631|13626.4|13623.1|13617.8|444
1629662400000|2021-08-22 20:00:00|13634|13613|13634|13613|13636|13615|13634|13613|11
1629662700000|2021-08-22 20:05:00|13636.1|13615.1|13635|13614|13645.1|13624.1|13634|13613|20
1629663000000|2021-08-22 20:10:00|13635.9|13614.9|13635|13614|13636|13615|13635|13614|4
1629663300000|2021-08-22 20:15:00|13635.9|13614.9|13634|13613|13636|13615|13634|13613|9
1629663600000|2021-08-22 20:20:00|13635.9|13614.9|13635|13614|13636|13615|13634.1|13613.1|12
1629663900000|2021-08-22 20:25:00|13636|13615|13636|13615|13636|13615|13635|13614|11
1629664200000|2021-08-22 20:30:00|13635|13614|13635.4|13614.4|13636.4|13615.4|13635|13614|19
1629664500000|2021-08-22 20:35:00|13636.8|13615.8|13635.4|13614.4|13637.2|13616.2|13635.4|13614.4|10
1629664800000|2021-08-22 20:40:00|13636.3|13615.3|13635.4|13614.4|13636.4|13615.4|13635.4|13614.4|7
1629665100000|2021-08-22 20:45:00|13636.4|13615.4|13635.4|13614.4|13636.4|13615.4|13635.4|13614.4|8
1629665400000|2021-08-22 20:50:00|13636.3|13615.3|13635.4|13614.4|13636.8|13615.8|13635.4|13614.4|12
1629665700000|2021-08-22 20:55:00|13636.8|13615.8|13634|13613|13640.4|13619.4|13630.4|13612.7|42
1629666000000|2021-08-22 21:00:00|13626.6|13605.6|13634.6|13613.6|13641.2|13620.2|13626.6|13605.6|25
1629666300000|2021-08-22 21:05:00|13633.9|13612.9|13632.3|13611.3|13638.5|13617.5|13628.8|13611.3|66
1629666600000|2021-08-22 21:10:00|13629.7|13614.1|13626.3|13612|13635.4|13615.7|13620.7|13606|88
1629666900000|2021-08-22 21:15:00|13626.6|13611.8|13625.9|13604.9|13627.4|13615.3|13619.2|13603.4|685
1629667200000|2021-08-22 21:20:00|13620.6|13614.1|13632.3|13611.3|13639.3|13618.3|13617|13603.5|214
1629667500000|2021-08-22 21:25:00|13631.6|13610.6|13630.2|13609.2|13632.2|13611.2|13629.5|13608.5|100
1629667800000|2021-08-22 21:30:00|13629.9|13608.9|13627.7|13606.7|13631.2|13610.2|13627.4|13606.4|125
1629668100000|2021-08-22 21:35:00|13627.6|13606.6|13629.6|13608.6|13630.7|13609.7|13627.3|13606.3|78
1629668400000|2021-08-22 21:40:00|13628.7|13607.7|13631.6|13610.6|13634.6|13613.6|13627.6|13606.6|98
1629668700000|2021-08-22 21:45:00|13632.6|13611.6|13629.3|13608.3|13632.6|13611.6|13627.6|13606.6|86
1629669000000|2021-08-22 21:50:00|13629.5|13608.5|13628.9|13607.9|13630.7|13609.7|13628.8|13607.8|49
1629669300000|2021-08-22 21:55:00|13629.8|13608.8|13623.6|13612.6|13631.5|13613.7|13623.5|13606.4|89
1629669600000|2021-08-22 22:00:00|13621.5|13610.5|13628.2|13617.2|13629.9|13618.9|13617.5|13606.5|774
1629669900000|2021-08-22 22:05:00|13627.3|13616.3|13631.8|13620.8|13631.8|13620.8|13625.7|13614.7|581
1629670200000|2021-08-22 22:10:00|13631.7|13620.7|13633.1|13624.4|13635.5|13628.1|13626.2|13615.2|600
1629670500000|2021-08-22 22:15:00|13632.5|13626|13630.3|13624.5|13633|13627.2|13625.4|13622.2|383
1629670800000|2021-08-22 22:20:00|13630.6|13624.4|13626.6|13623.9|13631.4|13626.3|13624.7|13622.4|286
1629671100000|2021-08-22 22:25:00|13626.5|13624|13625.3|13623.2|13629.4|13624.9|13624.6|13622.2|320
1629671400000|2021-08-22 22:30:00|13626.4|13623.1|13624.4|13620.8|13627.9|13623.2|13622.9|13620|331
1629671700000|2021-08-22 22:35:00|13624.3|13621.3|13622.2|13619.6|13624.9|13621.6|13621.2|13618.9|250
1629672000000|2021-08-22 22:40:00|13621.3|13619.8|13622.2|13620.7|13624.2|13621.1|13621.3|13619.8|161
1629672300000|2021-08-22 22:45:00|13622.3|13619.8|13623.7|13621.3|13625.9|13621.9|13622.1|13619.8|192
1629672600000|2021-08-22 22:50:00|13623.5|13621.5|13625.4|13622.8|13625.7|13623.3|13622.4|13620|205
1629672900000|2021-08-22 22:55:00|13625.5|13622.7|13624.1|13621.2|13626.5|13623.7|13622.5|13620.8|297
1629673200000|2021-08-22 23:00:00|13623.9|13621.4|13621.8|13620.3|13623.9|13621.8|13621.7|13620|225
1629673500000|2021-08-22 23:05:00|13622|13620.5|13625.2|13623.7|13627.4|13625.1|13622|13620.5|269
1629673800000|2021-08-22 23:10:00|13625.1|13623.6|13624.2|13622.7|13626.1|13624|13623.7|13622.1|199
1629674100000|2021-08-22 23:15:00|13624.3|13622.8|13626.6|13625.1|13627.2|13625.2|13623.8|13622.3|159
1629674400000|2021-08-22 23:20:00|13626.5|13625|13625.9|13624.4|13628.3|13626.8|13625.8|13624.3|172
1629674700000|2021-08-22 23:25:00|13626|13624.5|13626.1|13624.6|13627|13625.3|13625.8|13624|123
1629675000000|2021-08-22 23:30:00|13626.2|13624.7|13625.1|13623.6|13626.3|13624.7|13623.8|13622.3|184
1629675300000|2021-08-22 23:35:00|13625.8|13624.3|13625.3|13623.8|13628.2|13626.7|13625.1|13623.6|116
1629675600000|2021-08-22 23:40:00|13625.5|13624|13624.9|13623.4|13625.5|13624|13624.3|13622.8|151
1629675900000|2021-08-22 23:45:00|13624.8|13623.3|13625.5|13624|13625.9|13624.4|13623.9|13622.4|112
1629676200000|2021-08-22 23:50:00|13625.6|13624.1|13624.5|13623|13626.3|13624.8|13624.4|13622.9|150
1629676500000|2021-08-22 23:55:00|13624.1|13622.6|13625.4|13623.9|13625.5|13624|13623.1|13621.6|150
1629676800000|2021-08-23 00:00:00|13625.5|13624|13630.6|13629.1|13632.3|13630.8|13625.2|13623.7|325
1629677100000|2021-08-23 00:05:00|13630.5|13629|13632.2|13631.3|13634.8|13633.3|13630.1|13628.6|333
1629677400000|2021-08-23 00:10:00|13632.5|13631.6|13632.2|13630.7|13634.2|13632.8|13631.8|13630.5|226
1629677700000|2021-08-23 00:15:00|13632.8|13631.3|13633.2|13631.7|13635.1|13633.6|13632.5|13631|236
1629678000000|2021-08-23 00:20:00|13633.1|13631.6|13635.2|13633.7|13635.3|13634.2|13632.9|13631.6|223
1629678300000|2021-08-23 00:25:00|13635|13633.5|13638.1|13636.6|13638.3|13636.9|13634.6|13633.5|282
1629678600000|2021-08-23 00:30:00|13637.8|13636.9|13636.2|13634.7|13638.8|13637.7|13635.4|13634|287
1629678900000|2021-08-23 00:35:00|13636.3|13634.8|13636.4|13634.9|13638.7|13637.2|13635.5|13634|197
1629679200000|2021-08-23 00:40:00|13636.7|13635.2|13640.7|13639.2|13640.8|13639.3|13635.6|13634.1|277
1629679500000|2021-08-23 00:45:00|13640.3|13638.8|13642.1|13640.6|13643.5|13642.3|13639.8|13638.3|282
1629679800000|2021-08-23 00:50:00|13642.2|13640.7|13644.7|13643.2|13644.9|13643.4|13640.6|13639.1|349
1629680100000|2021-08-23 00:55:00|13644.5|13643|13642.5|13641|13645.3|13643.9|13641.6|13640.3|257
1629680400000|2021-08-23 01:00:00|13642.6|13641.1|13644.7|13643.2|13646.2|13644.9|13642.2|13640.7|344
1629680700000|2021-08-23 01:05:00|13644.8|13643.3|13647.9|13646.4|13650.4|13648.9|13643.4|13642.4|395
1629681000000|2021-08-23 01:10:00|13647.8|13646.3|13645.8|13644.3|13648|13646.5|13645|13643.5|246
1629681300000|2021-08-23 01:15:00|13645.7|13644.2|13645.1|13643.6|13646.9|13645.4|13643.3|13641.8|375
1629681600000|2021-08-23 01:20:00|13645.2|13643.7|13646.5|13645.6|13649.4|13648.3|13644.7|13643.4|309
1629681900000|2021-08-23 01:25:00|13646.6|13645.7|13646.8|13645.3|13650.1|13649|13645.9|13645|329
1629682200000|2021-08-23 01:30:00|13646.5|13645|13643.7|13642.2|13646.5|13645|13642.9|13641.4|321
1629682500000|2021-08-23 01:35:00|13643.8|13642.3|13643.8|13642.3|13645.1|13643.6|13642.7|13641.2|268
1629682800000|2021-08-23 01:40:00|13643.9|13642.4|13646.1|13644.6|13646.2|13645|13642.7|13641.2|289
1629683100000|2021-08-23 01:45:00|13646.3|13645.4|13650.3|13648.8|13650.3|13649.1|13646.3|13645.4|363
1629683400000|2021-08-23 01:50:00|13650.2|13648.7|13655.1|13653.6|13655.8|13654.3|13648.2|13646.7|495
1629683700000|2021-08-23 01:55:00|13655|13653.5|13649.9|13648.4|13655.2|13653.9|13649.9|13648.4|320
1629684000000|2021-08-23 02:00:00|13649.7|13648.8|13649|13647.5|13650.2|13648.8|13648.6|13647.2|279
1629684300000|2021-08-23 02:05:00|13649.1|13647.6|13650.6|13649.1|13652.2|13650.7|13649|13647.5|271
1629684600000|2021-08-23 02:10:00|13650.3|13649.4|13650.3|13648.8|13650.9|13649.7|13649.4|13648.1|263
1629684900000|2021-08-23 02:15:00|13650.2|13648.7|13649.7|13648.2|13651.9|13650.6|13649.3|13648.1|252
1629685200000|2021-08-23 02:20:00|13649.8|13648.3|13645.7|13644.2|13650.1|13648.6|13645.3|13644|190
1629685500000|2021-08-23 02:25:00|13645.6|13644.1|13648.8|13647.3|13650.5|13649|13645.2|13644.1|277
1629685800000|2021-08-23 02:30:00|13648.7|13647.2|13649|13647.5|13650.1|13648.6|13648|13646.5|205
1629686100000|2021-08-23 02:35:00|13649.1|13647.6|13651|13649.5|13651.8|13650.3|13649|13647.5|187
1629686400000|2021-08-23 02:40:00|13650.9|13649.4|13650.1|13648.6|13651.8|13650.3|13649.9|13648.4|164
1629686700000|2021-08-23 02:45:00|13650.2|13648.7|13651.7|13650.2|13651.9|13650.5|13650|13648.5|171
1629687000000|2021-08-23 02:50:00|13651.8|13650.3|13644.9|13643.4|13653.8|13652.3|13644.2|13642.9|313
1629687300000|2021-08-23 02:55:00|13644.8|13643.3|13644.7|13643.2|13646.2|13644.7|13643.4|13641.9|321
1629687600000|2021-08-23 03:00:00|13644.6|13643.1|13640.8|13639.3|13644.7|13643.4|13640.5|13639.3|306
1629687900000|2021-08-23 03:05:00|13640.7|13639.2|13643.5|13642|13644|13642.5|13640.6|13639.2|269
1629688200000|2021-08-23 03:10:00|13643.6|13642.1|13643.2|13642.3|13644.6|13643.4|13642.4|13641.1|248
1629688500000|2021-08-23 03:15:00|13643.6|13642.1|13643.5|13642|13644.5|13643.4|13642.2|13641|196
1629688800000|2021-08-23 03:20:00|13643.6|13642.1|13643.4|13641.9|13645.4|13644.4|13642.3|13640.9|233
1629689100000|2021-08-23 03:25:00|13643.5|13642|13645.6|13644.1|13645.7|13644.2|13642.7|13641.4|228
1629689400000|2021-08-23 03:30:00|13644.8|13643.9|13649.9|13648.4|13650.1|13648.6|13644.5|13643|235
1629689700000|2021-08-23 03:35:00|13650|13648.5|13651.8|13650.3|13652.9|13651.9|13649.8|13648.4|369
1629690000000|2021-08-23 03:40:00|13651.5|13650.6|13649|13647.5|13651.6|13650.6|13647.7|13646.4|235
1629690300000|2021-08-23 03:45:00|13649.1|13647.6|13651.5|13650|13651.8|13650.5|13648.6|13647.4|179
1629690600000|2021-08-23 03:50:00|13651.4|13649.9|13651.7|13650.8|13652|13650.8|13650.5|13649.4|203
1629690900000|2021-08-23 03:55:00|13651.4|13650.5|13649.1|13647.6|13652.5|13651.2|13647.4|13646.3|271
1629691200000|2021-08-23 04:00:00|13648.9|13647.4|13648.9|13647.4|13649.2|13648.1|13647.6|13646.4|155
1629691500000|2021-08-23 04:05:00|13649|13647.5|13648.2|13647.3|13650|13648.6|13648.2|13647.2|169
1629691800000|2021-08-23 04:10:00|13648.3|13647.4|13649|13647.5|13649|13647.8|13647.4|13646.3|158
1629692100000|2021-08-23 04:15:00|13648.9|13647.4|13647.7|13646.8|13649.7|13648.2|13647.6|13646.4|158
1629692400000|2021-08-23 04:20:00|13647.6|13646.7|13646.5|13645|13649|13647.5|13646.4|13645|142
1629692700000|2021-08-23 04:25:00|13646.2|13645.3|13646.4|13644.9|13648|13646.9|13645.9|13644.4|157
1629693000000|2021-08-23 04:30:00|13646|13644.5|13646.5|13645|13646.9|13645.4|13644.1|13642.6|156
1629693300000|2021-08-23 04:35:00|13646.4|13644.9|13648|13646.5|13648.6|13647.4|13646.4|13644.9|154
1629693600000|2021-08-23 04:40:00|13648.1|13646.6|13647.4|13645.9|13648.1|13646.6|13647|13645.7|93
1629693900000|2021-08-23 04:45:00|13647|13645.5|13649.4|13647.9|13649.7|13648.2|13646.1|13644.6|141
1629694200000|2021-08-23 04:50:00|13649.3|13647.8|13649.6|13648.1|13650|13648.7|13648.5|13647.4|126
1629694500000|2021-08-23 04:55:00|13649.7|13648.2|13649.4|13647.9|13650.3|13648.8|13649.2|13647.7|115
1629694800000|2021-08-23 05:00:00|13649.3|13647.8|13651|13649.5|13652.2|13650.7|13648.5|13647.2|265
1629695100000|2021-08-23 05:05:00|13651.2|13649.7|13654.6|13653.7|13654.8|13653.7|13650.2|13648.9|299
1629695400000|2021-08-23 05:10:00|13654.5|13653.6|13657.3|13655.8|13658|13656.7|13654.4|13653.2|342
1629695700000|2021-08-23 05:15:00|13657.2|13655.7|13654.7|13653.8|13657.2|13655.8|13654.7|13653.5|165
1629696000000|2021-08-23 05:20:00|13654.8|13653.9|13656.1|13654.6|13656.7|13655.2|13653.2|13652.1|222
1629696300000|2021-08-23 05:25:00|13656|13654.5|13655.3|13654.4|13656|13654.6|13654|13653|181
1629696600000|2021-08-23 05:30:00|13655.2|13654.3|13656.8|13655.3|13658.7|13657.4|13655.2|13654.1|242
1629696900000|2021-08-23 05:35:00|13656.9|13655.4|13656.7|13655.2|13658|13656.8|13656.5|13655.2|157
1629697200000|2021-08-23 05:40:00|13656.8|13655.3|13657.3|13655.8|13658|13657|13656.2|13655.1|191
1629697500000|2021-08-23 05:45:00|13657.2|13655.7|13656.8|13655.3|13657.3|13656.1|13656.4|13654.9|130
1629697800000|2021-08-23 05:50:00|13656.9|13655.4|13656.9|13655.4|13657.8|13656.5|13656.3|13655|168
1629698100000|2021-08-23 05:55:00|13656.7|13655.8|13655.1|13653.6|13657|13655.8|13652.4|13651.2|366
1629698400000|2021-08-23 06:00:00|13654.9|13653.4|13656.8|13655.3|13657.5|13656|13652.7|13651.6|399
1629698700000|2021-08-23 06:05:00|13656.9|13655.4|13656.5|13655|13657.8|13656.7|13654.1|13652.7|280
1629699000000|2021-08-23 06:10:00|13656.6|13655.1|13657.2|13656.3|13660.6|13659.2|13656.5|13655|409
1629699300000|2021-08-23 06:15:00|13657.3|13656.4|13661.7|13660.2|13662.6|13661.4|13654.5|13653.6|409
1629699600000|2021-08-23 06:20:00|13661.8|13660.3|13662|13660.5|13662.6|13661.3|13658.8|13657.5|372
1629699900000|2021-08-23 06:25:00|13662.1|13660.6|13658|13656.5|13663|13661.6|13656.3|13655.1|388
1629700200000|2021-08-23 06:30:00|13657.8|13656.9|13656.6|13655.7|13658.7|13657.5|13655.2|13654|370
1629700500000|2021-08-23 06:35:00|13656.5|13655.6|13652.7|13651.2|13656.9|13655.7|13649.1|13647.9|424
1629700800000|2021-08-23 06:40:00|13652.1|13651.3|13647.6|13646.1|13653.4|13652.3|13647.6|13646.1|454
1629701100000|2021-08-23 06:45:00|13647.7|13646.2|13645.8|13644.3|13649.1|13647.6|13645.4|13644|416
1629701400000|2021-08-23 06:50:00|13645.7|13644.2|13648.7|13647.2|13650|13648.8|13645.1|13643.8|293
1629701700000|2021-08-23 06:55:00|13648.6|13647.1|13652.8|13651.3|13653.9|13652.6|13647.7|13646.3|425
1629702000000|2021-08-23 07:00:00|13652.9|13651.4|13646.9|13645.4|13652.9|13651.6|13645.5|13644.6|567
1629702300000|2021-08-23 07:05:00|13646.8|13645.3|13642.1|13641.2|13647.4|13646.5|13638.7|13637.5|615
1629702600000|2021-08-23 07:10:00|13642.5|13641.6|13642.5|13641|13643.7|13642.5|13638.1|13636.9|588
1629702900000|2021-08-23 07:15:00|13642.6|13641.1|13642.1|13640.6|13644.3|13642.8|13640.2|13639|522
1629703200000|2021-08-23 07:20:00|13642|13640.5|13640.3|13639.4|13642.7|13641.6|13637.5|13636.3|394
1629703500000|2021-08-23 07:25:00|13640.2|13639.3|13639.8|13638.3|13640.8|13639.7|13637.4|13635.9|494
1629703800000|2021-08-23 07:30:00|13639.1|13637.6|13643.8|13642.3|13643.8|13642.6|13633|13631.6|644
1629704100000|2021-08-23 07:35:00|13643.7|13642.2|13649.5|13648.6|13651|13650.1|13642.2|13641.1|672
1629704400000|2021-08-23 07:40:00|13649.6|13648.7|13647.1|13646.2|13654.6|13653.2|13647.1|13645.8|767
1629704700000|2021-08-23 07:45:00|13647.2|13646.3|13651.8|13650.3|13653.8|13652.3|13646.2|13645.1|627
1629705000000|2021-08-23 07:50:00|13651.7|13650.2|13652.4|13650.9|13652.7|13651.3|13648.5|13647.3|505
1629705300000|2021-08-23 07:55:00|13652.5|13651|13650.3|13648.8|13654|13652.7|13648.5|13647.2|496
1629705600000|2021-08-23 08:00:00|13650.2|13648.7|13655.6|13654.7|13658.7|13657.2|13648.3|13646.9|694
1629705900000|2021-08-23 08:05:00|13655.7|13654.8|13655.9|13654.4|13659.6|13658.6|13655|13653.9|565
1629706200000|2021-08-23 08:10:00|13656|13654.5|13656.5|13655|13659.6|13658.1|13653.6|13652.5|683
1629706500000|2021-08-23 08:15:00|13656.4|13654.9|13658.6|13657.7|13660.4|13658.9|13655.9|13654.4|465
1629706800000|2021-08-23 08:20:00|13658.5|13657.6|13654.7|13653.2|13659.6|13658.1|13653.5|13652|560
1629707100000|2021-08-23 08:25:00|13654.6|13653.1|13652.6|13651.1|13656.1|13654.6|13651.3|13648.2|541
1629707400000|2021-08-23 08:30:00|13651.9|13647.6|13654.2|13653.3|13654.7|13653.4|13645.5|13644|637
1629707700000|2021-08-23 08:35:00|13654.3|13653.4|13653.4|13651.9|13655.6|13654.5|13650|13648.5|501
1629708000000|2021-08-23 08:40:00|13653.3|13651.8|13657.8|13656.3|13659.5|13658.6|13651.8|13650.6|528
1629708300000|2021-08-23 08:45:00|13657.6|13656.1|13654.4|13653.5|13658.1|13656.7|13654.4|13653.3|435
1629708600000|2021-08-23 08:50:00|13654.5|13653.6|13650.6|13649.1|13656.4|13655|13650|13648.9|463
1629708900000|2021-08-23 08:55:00|13651.2|13649.7|13654.4|13653.5|13656|13654.8|13650.2|13649|584
1629709200000|2021-08-23 09:00:00|13654.6|13653.1|13654.3|13653.4|13657.7|13656.8|13652.3|13651.2|540
1629709500000|2021-08-23 09:05:00|13654.1|13653.2|13653.5|13652.6|13655.4|13654.2|13652.2|13651.1|484
1629709800000|2021-08-23 09:10:00|13653.6|13652.7|13660.2|13658.7|13661|13659.8|13652.8|13651.9|579
1629710100000|2021-08-23 09:15:00|13659.7|13658.8|13661.5|13660.6|13662|13661|13658.1|13657|382
1629710400000|2021-08-23 09:20:00|13661.3|13660.4|13662.2|13660.7|13665.9|13664.7|13661.3|13660.2|427
1629710700000|2021-08-23 09:25:00|13662|13661.1|13661|13659.5|13663.9|13662.8|13660|13658.9|489
1629711000000|2021-08-23 09:30:00|13661.3|13659.8|13661.5|13660.6|13664.3|13663.1|13659|13657.9|548
1629711300000|2021-08-23 09:35:00|13661.4|13660.5|13662.7|13661.2|13664|13662.7|13660.9|13659.6|442
1629711600000|2021-08-23 09:40:00|13662.6|13661.1|13665.9|13665|13666.4|13665.5|13662.2|13661.1|356
1629711900000|2021-08-23 09:45:00|13665.6|13664.7|13667|13665.5|13668.7|13667.6|13665.2|13664.2|503
1629712200000|2021-08-23 09:50:00|13666.6|13665.7|13668.7|13667.2|13669.7|13668.2|13666.4|13665|384
1629712500000|2021-08-23 09:55:00|13668.8|13667.3|13669|13667.5|13670.3|13669.3|13667.1|13665.8|376
1629712800000|2021-08-23 10:00:00|13668.8|13667.9|13673.4|13672.5|13675|13673.9|13668.4|13666.9|402
1629713100000|2021-08-23 10:05:00|13673.3|13672.4|13668.1|13667.2|13673.8|13672.6|13667.8|13666.5|337
1629713400000|2021-08-23 10:10:00|13668.3|13667.4|13669.6|13668.7|13670|13668.9|13667.2|13666.3|325
1629713700000|2021-08-23 10:15:00|13669.5|13668.6|13663.9|13663|13669.7|13668.8|13663.5|13662.2|379
1629714000000|2021-08-23 10:20:00|13663.6|13662.7|13661.7|13660.8|13663.7|13662.8|13661.5|13660.2|286
1629714300000|2021-08-23 10:25:00|13661.8|13660.9|13666.9|13665.4|13667.6|13666.4|13661.2|13660.3|355
1629714600000|2021-08-23 10:30:00|13666.6|13665.7|13667.5|13666.6|13668.9|13667.8|13666.1|13665|381
1629714900000|2021-08-23 10:35:00|13667.9|13666.4|13667|13665.5|13668.1|13667.2|13665.2|13663.8|340
1629715200000|2021-08-23 10:40:00|13667.3|13665.8|13669.5|13668|13669.5|13668.3|13665.4|13664.2|323
1629715500000|2021-08-23 10:45:00|13669.4|13667.9|13671.8|13670.9|13672.7|13671.6|13667.9|13666.4|398
1629715800000|2021-08-23 10:50:00|13671.9|13671|13675.2|13673.7|13675.9|13674.8|13671.7|13670.8|326
1629716100000|2021-08-23 10:55:00|13675|13674.1|13677.7|13676.2|13679.9|13678.5|13672.2|13671.1|652
1629716400000|2021-08-23 11:00:00|13677.6|13676.1|13675.1|13673.6|13678.9|13677.7|13674|13672.8|491
1629716700000|2021-08-23 11:05:00|13675.2|13673.7|13677.2|13676.3|13677.3|13676.4|13674.4|13673.3|303
1629717000000|2021-08-23 11:10:00|13677.3|13676.4|13676.9|13675.4|13677.4|13676.5|13674.5|13673.6|257
1629717300000|2021-08-23 11:15:00|13676.8|13675.3|13677.2|13676.3|13680.6|13679.5|13676.5|13675.3|240
1629717600000|2021-08-23 11:20:00|13677.3|13676.4|13672.1|13671.2|13678|13677|13671.5|13670.1|344
1629717900000|2021-08-23 11:25:00|13672|13671.1|13675.2|13674.3|13676|13674.7|13671.5|13670.3|336
1629718200000|2021-08-23 11:30:00|13675.3|13674.4|13678.9|13677.4|13680|13679|13674.4|13673.3|418
1629718500000|2021-08-23 11:35:00|13678.8|13677.3|13681.2|13680.3|13684.7|13683.5|13677.9|13676.4|413
1629718800000|2021-08-23 11:40:00|13681.3|13680.4|13680.9|13679.4|13682.6|13681.4|13679.1|13677.9|324
1629719100000|2021-08-23 11:45:00|13681|13680.1|13681.5|13680.6|13681.8|13680.8|13679.2|13678.1|243
1629719400000|2021-08-23 11:50:00|13681.4|13680.5|13682.3|13680.8|13682.9|13681.7|13678.7|13677.4|230
1629719700000|2021-08-23 11:55:00|13682.4|13680.9|13682.7|13681.8|13686.4|13684.9|13681.4|13680.2|438
1629720000000|2021-08-23 12:00:00|13683|13682.1|13685.4|13683.9|13685.7|13684.5|13682.1|13681|473
1629720300000|2021-08-23 12:05:00|13685.3|13684.4|13688.3|13687.4|13688.6|13687.6|13684.5|13683.4|300
1629720600000|2021-08-23 12:10:00|13688.4|13687.5|13684.1|13683.2|13689.9|13688.6|13684.1|13683|338
1629720900000|2021-08-23 12:15:00|13684.4|13683.5|13686.4|13685.5|13688.4|13687.5|13682.5|13681.5|458
1629721200000|2021-08-23 12:20:00|13686.3|13685.4|13684.3|13683.4|13686.7|13685.6|13680.6|13679.7|429
1629721500000|2021-08-23 12:25:00|13684.2|13683.3|13687.5|13686|13688.2|13687|13683|13682.1|409
1629721800000|2021-08-23 12:30:00|13687.2|13686.3|13697.4|13696.5|13697.8|13696.8|13686.3|13685.1|512
1629722100000|2021-08-23 12:35:00|13697.5|13696.6|13699|13698.1|13699.3|13698.2|13695.1|13694|514
1629722400000|2021-08-23 12:40:00|13699.2|13698.3|13695|13694.1|13700.3|13699.4|13695|13693.8|510
1629722700000|2021-08-23 12:45:00|13695.1|13694.2|13694|13693.1|13696.2|13695|13692|13690.8|596
1629723000000|2021-08-23 12:50:00|13694.1|13693.2|13697.9|13697|13698.4|13697.3|13693.5|13692.5|541
1629723300000|2021-08-23 12:55:00|13698|13697.1|13697.8|13696.3|13699.4|13698.4|13696.3|13695.1|473
1629723600000|2021-08-23 13:00:00|13697.3|13696.4|13692.6|13691.1|13698.3|13697.1|13690.6|13689.4|766
1629723900000|2021-08-23 13:05:00|13692.7|13691.2|13692.7|13691.2|13696.5|13695.4|13691.9|13690.4|558
1629724200000|2021-08-23 13:10:00|13692.6|13691.1|13689.8|13688.9|13693.2|13692.1|13688.5|13687.4|570
1629724500000|2021-08-23 13:15:00|13689.7|13688.8|13689.5|13688.6|13690.1|13689.1|13688.5|13687.1|427
1629724800000|2021-08-23 13:20:00|13689.4|13688.5|13689.8|13688.9|13691.2|13690|13686.3|13685|509
1629725100000|2021-08-23 13:25:00|13689.9|13689|13691.7|13690.8|13693.5|13692.5|13687.5|13686.3|667
1629725400000|2021-08-23 13:30:00|13691.9|13690.4|13700.2|13699.3|13701.1|13700.2|13691.7|13690.4|830
1629725700000|2021-08-23 13:35:00|13700.1|13699.2|13698.5|13697|13704.3|13703.3|13697.8|13696.9|738
1629726000000|2021-08-23 13:40:00|13699|13698.1|13694.1|13692.6|13701.4|13700.3|13693.2|13690.8|761
1629726300000|2021-08-23 13:45:00|13694.9|13693.4|13693.7|13692.2|13699|13697.5|13692|13690.9|890
1629726600000|2021-08-23 13:50:00|13693.6|13692.1|13691.1|13690.2|13695.5|13694.4|13690|13688.9|618
1629726900000|2021-08-23 13:55:00|13691.2|13690.3|13698.3|13696.8|13699|13697.7|13691.2|13690.3|614
1629727200000|2021-08-23 14:00:00|13698.5|13697|13693.3|13692.4|13698.7|13697.2|13693|13691.9|629
1629727500000|2021-08-23 14:05:00|13693.2|13692.3|13696.5|13695|13696.5|13695|13690.4|13689.2|464
1629727800000|2021-08-23 14:10:00|13696.1|13695.2|13701.5|13700|13701.7|13700.4|13696.1|13695|521
1629728100000|2021-08-23 14:15:00|13701.6|13700.1|13703.5|13702.6|13708.6|13707.4|13700.1|13699.2|748
1629728400000|2021-08-23 14:20:00|13703.6|13702.7|13709.6|13708.1|13709.8|13708.6|13702.5|13701.6|497
1629728700000|2021-08-23 14:25:00|13709.7|13708.2|13706.2|13705.3|13711|13710|13705.6|13704.5|597
1629729000000|2021-08-23 14:30:00|13706.1|13705.2|13713.8|13712.3|13714.5|13713.3|13706|13705.1|673
1629729300000|2021-08-23 14:35:00|13713.7|13712.2|13710.2|13709.3|13715.2|13713.7|13710|13708.7|457
1629729600000|2021-08-23 14:40:00|13710.1|13709.2|13715.2|13714.3|13715.6|13714.4|13708|13706.8|551
1629729900000|2021-08-23 14:45:00|13715.3|13714.4|13719.1|13718.2|13720.4|13719.3|13714.3|13713.2|541
1629730200000|2021-08-23 14:50:00|13718.7|13717.8|13716.5|13715|13721|13720.1|13713.2|13712.1|761
1629730500000|2021-08-23 14:55:00|13716.4|13714.9|13718.6|13717.7|13720.9|13719.9|13716.3|13714.9|832
1629730800000|2021-08-23 15:00:00|13718.5|13717.6|13718.6|13717.1|13720.2|13719.3|13716.4|13715.5|707
1629731100000|2021-08-23 15:05:00|13718.5|13717|13717.7|13716.2|13722|13721.1|13715.9|13715|602
1629731400000|2021-08-23 15:10:00|13717.6|13716.7|13714.4|13713.5|13720.2|13719.3|13714|13713|627
1629731700000|2021-08-23 15:15:00|13714.3|13713.4|13713.2|13712.3|13718|13717.1|13712|13710.8|695
1629732000000|2021-08-23 15:20:00|13713|13712.1|13717.3|13716.4|13718.7|13717.8|13710|13709.1|574
1629732300000|2021-08-23 15:25:00|13717.2|13716.3|13717.6|13716.1|13720.1|13718.8|13712.9|13711.7|596
1629732600000|2021-08-23 15:30:00|13717.2|13716.3|13716.2|13715.3|13719.3|13718.2|13714.1|13712.9|480
1629732900000|2021-08-23 15:35:00|13716.1|13715.2|13716.5|13715|13717.8|13716.9|13715.7|13714.5|349
1629733200000|2021-08-23 15:40:00|13716.4|13714.9|13713.8|13712.9|13717.4|13716.3|13713|13712.1|316
1629733500000|2021-08-23 15:45:00|13714|13713.1|13716.2|13715.3|13716.4|13715.5|13714|13713.1|433
1629733800000|2021-08-23 15:50:00|13716.1|13715.2|13716.3|13715.4|13717.6|13716.7|13715.9|13714.9|241
1629734100000|2021-08-23 15:55:00|13716.2|13715.3|13716.5|13715.6|13718.4|13717.5|13715.3|13714.3|334
1629734400000|2021-08-23 16:00:00|13716.4|13715.5|13717.4|13715.9|13718.4|13717.4|13715.9|13714.9|393
1629734700000|2021-08-23 16:05:00|13717.5|13716|13723.1|13722.2|13724.1|13722.6|13717.3|13715.9|353
1629735000000|2021-08-23 16:10:00|13723|13722.1|13723.8|13722.3|13725.1|13723.9|13722.9|13722|335
1629735300000|2021-08-23 16:15:00|13723.7|13722.2|13725|13724.1|13725.5|13724.4|13723.6|13722.2|216
1629735600000|2021-08-23 16:20:00|13725.1|13724.2|13723|13722.1|13725.2|13724.3|13722.9|13721.6|227
1629735900000|2021-08-23 16:25:00|13722.9|13722|13722.2|13720.7|13723.6|13722.4|13721.8|13720.6|280
1629736200000|2021-08-23 16:30:00|13722.3|13720.8|13724.4|13722.9|13724.5|13723.3|13721.1|13720|247
1629736500000|2021-08-23 16:35:00|13724.3|13722.8|13719.9|13719|13724.5|13723.3|13719.8|13718.9|224
1629736800000|2021-08-23 16:40:00|13720|13719.1|13723.3|13722.4|13724.8|13723.9|13719.9|13718.9|224
1629737100000|2021-08-23 16:45:00|13723.2|13722.3|13720|13719.1|13724.4|13723.3|13720|13719.1|231
1629737400000|2021-08-23 16:50:00|13720.1|13719.2|13718.1|13717.2|13720.9|13719.8|13717.4|13716.5|398
1629737700000|2021-08-23 16:55:00|13718.2|13717.3|13722.3|13721.4|13722.5|13721.4|13717.7|13716.4|393
1629738000000|2021-08-23 17:00:00|13722.5|13721.6|13722.2|13720.7|13723.2|13722.3|13721.2|13719.9|269
1629738300000|2021-08-23 17:05:00|13722.4|13720.9|13723.4|13722.5|13723.8|13722.6|13720.7|13719.2|305
1629738600000|2021-08-23 17:10:00|13723.3|13722.4|13724.5|13723.6|13725.8|13724.6|13723.1|13722.2|328
1629738900000|2021-08-23 17:15:00|13724.6|13723.7|13725.4|13724.5|13725.6|13724.6|13723.4|13722.1|217
1629739200000|2021-08-23 17:20:00|13725.3|13724.4|13725.3|13724.4|13726.5|13725.4|13724.3|13723|311
1629739500000|2021-08-23 17:25:00|13725.2|13724.3|13725.2|13724.3|13726.6|13725.4|13725.1|13723.8|234
1629739800000|2021-08-23 17:30:00|13725.3|13724.4|13725.5|13724.6|13726.4|13725.5|13724.3|13723.1|179
1629740100000|2021-08-23 17:35:00|13725.4|13724.5|13725.3|13724.4|13725.7|13724.5|13725|13723.9|154
1629740400000|2021-08-23 17:40:00|13725.4|13724.5|13726.4|13725.5|13726.9|13725.9|13725.2|13724.1|182
1629740700000|2021-08-23 17:45:00|13726.5|13725.6|13727.6|13726.1|13729|13727.8|13726.5|13725.3|194
1629741000000|2021-08-23 17:50:00|13727.5|13726|13728.3|13727.4|13728.6|13727.4|13727.2|13726|85
1629741300000|2021-08-23 17:55:00|13728.4|13727.5|13728.6|13727.7|13728.8|13727.8|13728.3|13727.1|164
1629741600000|2021-08-23 18:00:00|13728.5|13727.6|13729.2|13728.3|13729.3|13728.4|13728.3|13727.1|132
1629741900000|2021-08-23 18:05:00|13729.1|13728.2|13729.2|13728.3|13730.2|13729.3|13729.1|13728.2|176
1629742200000|2021-08-23 18:10:00|13729.3|13728.4|13728.4|13727.5|13729.6|13728.6|13728.2|13727.1|138
1629742500000|2021-08-23 18:15:00|13728.5|13727.6|13728.4|13727.5|13728.8|13727.7|13728.1|13727.2|160
1629742800000|2021-08-23 18:20:00|13728.3|13727.4|13728.7|13727.2|13729.7|13728.5|13728.3|13727.1|97
1629743100000|2021-08-23 18:25:00|13728.6|13727.1|13728.3|13727.4|13729.6|13728.7|13728.2|13727|218
1629743400000|2021-08-23 18:30:00|13728.4|13727.5|13729.4|13728.5|13729.5|13728.6|13728.2|13726.9|91
1629743700000|2021-08-23 18:35:00|13729.5|13728.6|13730.3|13729.4|13730.7|13729.6|13729.2|13728.2|137
1629744000000|2021-08-23 18:40:00|13730.2|13729.3|13731.5|13730.6|13731.7|13730.7|13730.1|13729.1|113
1629744300000|2021-08-23 18:45:00|13731.4|13730.5|13729.2|13728.3|13731.7|13730.6|13729.2|13727.8|161
1629744600000|2021-08-23 18:50:00|13729.3|13728.4|13730.2|13729.3|13730.9|13729.7|13728.3|13727.1|195
1629744900000|2021-08-23 18:55:00|13730.1|13729.2|13730.5|13729.6|13732.8|13731.7|13729.3|13728.2|301
1629745200000|2021-08-23 19:00:00|13730.7|13729.2|13730.8|13729.3|13732|13730.8|13729.7|13728.2|285
1629745500000|2021-08-23 19:05:00|13730.9|13729.4|13729.8|13728.3|13731.1|13729.6|13729|13727.6|144
1629745800000|2021-08-23 19:10:00|13729.9|13728.4|13728.8|13727.3|13730.2|13728.7|13728.4|13727.2|138
1629746100000|2021-08-23 19:15:00|13728.9|13727.4|13727.6|13726.7|13729|13727.6|13727.5|13726.3|133
1629746400000|2021-08-23 19:20:00|13727.5|13726.6|13728.7|13727.2|13729.4|13727.9|13726.5|13725.1|216
1629746700000|2021-08-23 19:25:00|13728.8|13727.3|13730.8|13729.3|13731|13729.8|13728.1|13726.9|168
1629747000000|2021-08-23 19:30:00|13730.7|13729.2|13730.9|13729.4|13731.1|13729.9|13730.4|13729.1|119
1629747300000|2021-08-23 19:35:00|13731|13729.5|13730.6|13729.1|13731.9|13730.7|13730.3|13729.1|160
1629747600000|2021-08-23 19:40:00|13730.7|13729.2|13727.5|13726.6|13731|13729.5|13727.5|13726.3|200
1629747900000|2021-08-23 19:45:00|13727.6|13726.7|13730.7|13729.2|13731.1|13729.6|13727|13726|239
1629748200000|2021-08-23 19:50:00|13730.8|13729.3|13729.3|13728.4|13732.4|13731|13729.3|13728.1|404
1629748500000|2021-08-23 19:55:00|13729.6|13728.1|13729.3|13727.8|13729.9|13728.6|13728.5|13727.3|506
1629748800000|2021-08-23 20:00:00|13729.1|13727.6|13729.1|13727.6|13731.5|13730|13728.6|13727.1|293
1629749100000|2021-08-23 20:05:00|13729.2|13727.7|13726.7|13725.2|13729.2|13727.7|13726.4|13724.9|152
1629749400000|2021-08-23 20:10:00|13726.3|13724.8|13726.8|13725.3|13726.9|13725.7|13726.1|13724.7|88
1629749700000|2021-08-23 20:15:00|13726.5|13725.6|13724.9|13723.4|13726.7|13725.6|13724.9|13723.4|100
1629750000000|2021-08-23 20:20:00|13725|13723.5|13725.4|13723.9|13725.7|13724.5|13725|13723.5|85
1629750300000|2021-08-23 20:25:00|13725.5|13724|13724.3|13722.8|13725.5|13724|13724|13722.5|92
1629750600000|2021-08-23 20:30:00|13723.9|13722.4|13723.7|13722.2|13724.9|13723.4|13723.4|13722|139
1629750900000|2021-08-23 20:35:00|13723.8|13722.3|13725.8|13724.3|13725.8|13724.3|13723.7|13722.2|91
1629751200000|2021-08-23 20:40:00|13725.9|13724.4|13725.7|13724.2|13726|13724.5|13725.5|13724|107
1629751500000|2021-08-23 20:45:00|13725.8|13724.3|13726|13724.5|13727|13725.5|13725.7|13724.2|184
1629751800000|2021-08-23 20:50:00|13725.9|13724.4|13725|13723.5|13727.1|13725.6|13724.6|13723|456
1629752100000|2021-08-23 20:55:00|13725.1|13723.6|13726.5|13715.5|13728.9|13724.3|13720.6|13709.6|920
1629752400000|2021-08-23 21:00:00|13726.3|13715.3|13727.6|13716.6|13728.4|13717.4|13725|13714|49
1629752700000|2021-08-23 21:05:00|13724|13713|13724.5|13713.5|13727|13716|13722.3|13711.3|91
1629753000000|2021-08-23 21:10:00|13724.6|13713.6|13727.9|13716.9|13730.2|13719.2|13722.4|13711.4|219
1629753300000|2021-08-23 21:15:00|13727.8|13716.8|13731.1|13721.3|13731.5|13724|13725.4|13714.4|210
1629753600000|2021-08-23 21:20:00|13729.4|13718.4|13722.8|13711.8|13730.7|13724|13721.5|13710.5|279
1629753900000|2021-08-23 21:25:00|13722.5|13711.5|13726|13715|13728.7|13717.7|13722.5|13711.5|221
1629754200000|2021-08-23 21:30:00|13726.2|13715.2|13723.1|13712.1|13727.7|13716.7|13721.9|13710.9|518
1629754500000|2021-08-23 21:35:00|13722.7|13711.7|13727.1|13716.1|13727.5|13716.5|13721|13710|281
1629754800000|2021-08-23 21:40:00|13726.7|13715.7|13726.8|13715.8|13729.6|13723|13726|13715|358
1629755100000|2021-08-23 21:45:00|13727|13716|13728.3|13717.3|13729.3|13718.3|13721.6|13710.6|390
1629755400000|2021-08-23 21:50:00|13728.4|13717.4|13729.1|13718.1|13730.7|13719.7|13727.3|13716.3|209
1629755700000|2021-08-23 21:55:00|13728.9|13717.9|13729.5|13719.1|13730.4|13719.4|13725.4|13714.4|404
1629756000000|2021-08-23 22:00:00|13728.7|13719|13727.2|13722.9|13730|13723.9|13726.6|13716.8|516
1629756300000|2021-08-23 22:05:00|13727.1|13722.8|13726.1|13723.4|13727.2|13724|13726|13721.6|206
1629756600000|2021-08-23 22:10:00|13725.7|13723.5|13726.6|13723.7|13727.2|13724.5|13725.4|13722.2|250
1629756900000|2021-08-23 22:15:00|13726.5|13723.5|13726.6|13725.1|13727.2|13725.2|13726.3|13723.5|189
1629757200000|2021-08-23 22:20:00|13726.7|13725.2|13727.4|13724.9|13728.4|13725.2|13726.4|13723.2|136
1629757500000|2021-08-23 22:25:00|13727.8|13724.2|13727.5|13726|13728.2|13726.1|13727|13724.2|145
1629757800000|2021-08-23 22:30:00|13727.3|13725.8|13726.8|13725.3|13728.3|13726.1|13726.6|13724.7|121
1629758100000|2021-08-23 22:35:00|13726.7|13725.2|13727.2|13725.7|13728|13725.8|13726.6|13724.9|88
1629758400000|2021-08-23 22:40:00|13727.5|13725.4|13728|13725.8|13728.4|13726.4|13727.2|13724.6|153
1629758700000|2021-08-23 22:45:00|13727.6|13726.1|13727.5|13726|13728.3|13726.2|13727.3|13725.2|76
1629759000000|2021-08-23 22:50:00|13727.6|13726.1|13726.8|13725.3|13728|13726.2|13726.7|13725|105
1629759300000|2021-08-23 22:55:00|13726.9|13725.4|13726.6|13725.1|13728.1|13725.9|13726.6|13724.7|152
1629759600000|2021-08-23 23:00:00|13726.7|13725.2|13726.7|13725.2|13726.8|13725.3|13726.4|13724.9|85
1629759900000|2021-08-23 23:05:00|13726.6|13725.1|13726.6|13725.1|13726.8|13725.3|13726.5|13725|60
1629760200000|2021-08-23 23:10:00|13726.5|13725|13726.7|13725.2|13726.8|13725.6|13726.4|13725|83
1629760500000|2021-08-23 23:15:00|13726.8|13725.3|13726.6|13725.1|13726.8|13725.3|13726.5|13725|71
1629760800000|2021-08-23 23:20:00|13726.7|13725.2|13726.7|13725.2|13726.9|13725.4|13725.7|13724.2|96
1629761100000|2021-08-23 23:25:00|13726.5|13725|13726.2|13724.7|13726.8|13725.3|13726.1|13724.6|86
1629761400000|2021-08-23 23:30:00|13726.4|13724.9|13725.3|13724.4|13726.7|13725.2|13725.2|13724.1|81
1629761700000|2021-08-23 23:35:00|13725.6|13724.1|13724.8|13723.3|13725.8|13724.3|13724.7|13723.2|89
1629762000000|2021-08-23 23:40:00|13724.9|13723.4|13725.3|13724.4|13725.8|13724.5|13724.5|13723.2|94
1629762300000|2021-08-23 23:45:00|13725.2|13724.3|13725.8|13724.3|13726.2|13724.7|13725.2|13724|82
1629762600000|2021-08-23 23:50:00|13725.7|13724.2|13723.6|13722.1|13725.7|13724.2|13723.5|13722|78
1629762900000|2021-08-23 23:55:00|13723.7|13722.2|13724.2|13722.7|13724.7|13723.2|13723.4|13721.9|117
1629763200000|2021-08-24 00:00:00|13724.1|13722.6|13726.6|13725.1|13726.7|13725.2|13722.8|13721.3|233
1629763500000|2021-08-24 00:05:00|13726.5|13725|13724.7|13723.2|13726.5|13725|13723.7|13722.2|166
1629763800000|2021-08-24 00:10:00|13724.8|13723.3|13722.6|13721.1|13724.8|13723.3|13721.1|13720|175
1629764100000|2021-08-24 00:15:00|13722.7|13721.2|13720.8|13719.3|13722.7|13721.2|13720.5|13719|123
1629764400000|2021-08-24 00:20:00|13720.7|13719.2|13719.5|13718|13721.1|13719.6|13719.5|13718|103
1629764700000|2021-08-24 00:25:00|13719.6|13718.1|13717.6|13716.1|13719.7|13718.2|13717.2|13715.9|221
1629765000000|2021-08-24 00:30:00|13718.1|13716.6|13718.2|13716.7|13718.6|13717.5|13717.7|13716.2|146
1629765300000|2021-08-24 00:35:00|13718.1|13716.6|13720|13718.5|13720.6|13719.3|13718|13716.6|169
1629765600000|2021-08-24 00:40:00|13719.9|13718.4|13719.1|13717.6|13720.6|13719.1|13718.7|13717.2|190
1629765900000|2021-08-24 00:45:00|13719|13717.5|13719.7|13718.2|13721|13719.6|13718.8|13717.5|181
1629766200000|2021-08-24 00:50:00|13719.8|13718.3|13720.8|13719.3|13720.8|13719.3|13718.4|13716.9|197
1629766500000|2021-08-24 00:55:00|13720.7|13719.2|13717|13715.5|13721.6|13720.1|13716.7|13715.2|249
1629766800000|2021-08-24 01:00:00|13716.9|13715.4|13718.8|13717.3|13720|13718.5|13716.5|13715|225
1629767100000|2021-08-24 01:05:00|13718.9|13717.4|13716.1|13714.6|13718.9|13717.4|13715.6|13714.1|150
1629767400000|2021-08-24 01:10:00|13716|13714.5|13715.3|13714.4|13716.5|13715.3|13715|13713.8|150
1629767700000|2021-08-24 01:15:00|13715.6|13713.8|13714.3|13712.8|13716.3|13715.1|13714.1|13712.7|238
1629768000000|2021-08-24 01:20:00|13714.2|13712.7|13715.5|13714|13715.8|13714.5|13713.9|13712.7|259
1629768300000|2021-08-24 01:25:00|13715.6|13714.1|13715|13714.1|13716.4|13715.3|13714.9|13713.7|200
1629768600000|2021-08-24 01:30:00|13715.1|13714.2|13715.2|13714.3|13716.3|13715.1|13714.3|13713.2|223
1629768900000|2021-08-24 01:35:00|13715.3|13714.4|13716.6|13715.1|13717.4|13716.1|13714.9|13713.5|282
1629769200000|2021-08-24 01:40:00|13716.7|13715.2|13718.8|13717.3|13719|13717.5|13716.6|13715.1|218
1629769500000|2021-08-24 01:45:00|13718.9|13717.4|13719.7|13718.2|13719.9|13718.7|13718.5|13717.1|214
1629769800000|2021-08-24 01:50:00|13719.8|13718.3|13719.3|13718.4|13720.8|13719.3|13718.5|13717.2|221
1629770100000|2021-08-24 01:55:00|13719.2|13718.3|13716.3|13714.8|13720.6|13719.3|13716.1|13714.8|252
1629770400000|2021-08-24 02:00:00|13716.4|13714.9|13712.4|13710.9|13717.1|13715.8|13712.2|13710.8|289
1629770700000|2021-08-24 02:05:00|13712.5|13711|13713.8|13712.3|13714.2|13712.7|13711.3|13710|237
1629771000000|2021-08-24 02:10:00|13713.7|13712.2|13714.6|13713.1|13715|13713.6|13713.2|13711.8|198
1629771300000|2021-08-24 02:15:00|13714.7|13713.2|13716.2|13714.7|13716.3|13714.8|13714.2|13713.1|134
1629771600000|2021-08-24 02:20:00|13716.1|13714.6|13715.1|13713.6|13716.8|13715.4|13714.4|13713.2|165
1629771900000|2021-08-24 02:25:00|13715|13713.5|13715.9|13714.4|13716|13714.7|13714.1|13712.9|171
1629772200000|2021-08-24 02:30:00|13715.8|13714.3|13716.7|13715.2|13716.7|13715.4|13715.3|13714|148
1629772500000|2021-08-24 02:35:00|13716.6|13715.1|13717.5|13716.6|13717.8|13716.6|13716.3|13715.1|140
1629772800000|2021-08-24 02:40:00|13717.4|13716.5|13719.1|13717.6|13719.1|13717.9|13717.3|13716.3|122
1629773100000|2021-08-24 02:45:00|13719|13717.5|13718.8|13717.3|13719.3|13718.1|13717.5|13716.3|159
1629773400000|2021-08-24 02:50:00|13718.9|13717.4|13720.8|13719.3|13720.8|13719.6|13718.3|13717.2|154
1629773700000|2021-08-24 02:55:00|13720.7|13719.2|13721.8|13720.3|13722.7|13721.5|13720.2|13719.1|153
1629774000000|2021-08-24 03:00:00|13721.9|13720.4|13719.9|13718.4|13722|13721|13719.3|13717.9|209
1629774300000|2021-08-24 03:05:00|13719.8|13718.3|13718|13717.1|13719.8|13718.8|13718|13716.8|146
1629774600000|2021-08-24 03:10:00|13718.1|13717.2|13720.8|13719.3|13720.9|13719.7|13718|13716.7|172
1629774900000|2021-08-24 03:15:00|13720.9|13719.4|13720.7|13719.2|13721.8|13720.3|13719.4|13718.4|154
1629775200000|2021-08-24 03:20:00|13720.6|13719.1|13720.3|13719.4|13720.9|13719.5|13720|13718.8|134
1629775500000|2021-08-24 03:25:00|13720.4|13719.5|13720.8|13719.3|13721.1|13719.6|13720.2|13718.8|94
1629775800000|2021-08-24 03:30:00|13720.9|13719.4|13720.3|13718.8|13721.1|13719.9|13719.1|13717.6|178
1629776100000|2021-08-24 03:35:00|13720|13718.5|13719.4|13718.5|13720.6|13719.1|13719.3|13718|80
1629776400000|2021-08-24 03:40:00|13719.3|13718.4|13718.4|13717.5|13719.6|13718.4|13718.3|13717.1|61
1629776700000|2021-08-24 03:45:00|13718.5|13717.6|13717.5|13716.6|13718.8|13717.7|13717.3|13716.2|102
1629777000000|2021-08-24 03:50:00|13717.9|13716.4|13719.5|13718|13719.7|13718.3|13717.5|13716.3|126
1629777300000|2021-08-24 03:55:00|13719.6|13718.1|13717.7|13716.2|13719.9|13718.6|13717.6|13716.2|164
1629777600000|2021-08-24 04:00:00|13717.8|13716.3|13718.8|13717.3|13719.5|13718|13717.6|13716.2|170
1629777900000|2021-08-24 04:05:00|13718.7|13717.2|13719.2|13717.7|13720|13718.5|13717.6|13716.5|147
1629778200000|2021-08-24 04:10:00|13719.3|13717.8|13719.9|13718.4|13720|13718.8|13718.9|13717.7|121
1629778500000|2021-08-24 04:15:00|13719.8|13718.3|13721.5|13720|13721.7|13720.4|13719.8|13718.3|170
1629778800000|2021-08-24 04:20:00|13721.3|13719.8|13720.5|13719|13721.8|13720.3|13720.1|13718.6|88
1629779100000|2021-08-24 04:25:00|13720.4|13718.9|13720.8|13719.3|13721.8|13720.6|13720.4|13718.9|88
1629779400000|2021-08-24 04:30:00|13720.5|13719.6|13723.9|13722.4|13724.9|13723.4|13720.5|13719.3|136
1629779700000|2021-08-24 04:35:00|13724|13722.5|13724.5|13723.6|13725.3|13724.4|13723.6|13722.3|74
1629780000000|2021-08-24 04:40:00|13724.4|13723.5|13724.4|13723.5|13724.8|13723.6|13724.3|13723.2|67
1629780300000|2021-08-24 04:45:00|13724.5|13723.6|13724.9|13723.4|13724.9|13723.6|13723.2|13722|113
1629780600000|2021-08-24 04:50:00|13724.8|13723.3|13725.3|13723.8|13725.5|13724.3|13724.4|13723.2|109
1629780900000|2021-08-24 04:55:00|13725.4|13723.9|13726.9|13725.4|13727|13725.6|13725|13723.8|146
1629781200000|2021-08-24 05:00:00|13726.8|13725.3|13728.7|13727.8|13729|13727.9|13725.6|13724.3|180
1629781500000|2021-08-24 05:05:00|13728.8|13727.9|13734.9|13733.4|13737|13734.9|13728.6|13727.7|234
1629781800000|2021-08-24 05:10:00|13734.6|13733.7|13738.8|13737.3|13739.2|13737.8|13733.7|13732.3|225
1629782100000|2021-08-24 05:15:00|13738.7|13737.2|13740.8|13739.3|13744.5|13743|13738.3|13737.1|175
1629782400000|2021-08-24 05:20:00|13740.7|13739.2|13737.9|13736.4|13740.7|13739.2|13737.7|13736.2|248
1629782700000|2021-08-24 05:25:00|13737.7|13736.8|13740|13739.1|13740.2|13739.3|13736.8|13735.3|268
1629783000000|2021-08-24 05:30:00|13740.1|13739.2|13738.2|13736.7|13740.3|13739.2|13737.8|13736.5|212
1629783300000|2021-08-24 05:35:00|13738.3|13736.8|13741.7|13740.2|13743.2|13741.8|13738|13736.8|308
1629783600000|2021-08-24 05:40:00|13741.6|13740.1|13745.3|13744.4|13745.9|13744.6|13741.6|13740.1|240
1629783900000|2021-08-24 05:45:00|13745.2|13744.3|13743.2|13741.7|13745.4|13744.3|13741.4|13740.3|357
1629784200000|2021-08-24 05:50:00|13743|13741.5|13742.8|13741.3|13743.8|13742.6|13740.7|13739.4|290
1629784500000|2021-08-24 05:55:00|13742.9|13741.4|13741.8|13740.3|13743|13741.5|13740.5|13739.3|336
1629784800000|2021-08-24 06:00:00|13742.1|13740.6|13742.9|13741.4|13745.9|13744.4|13741.6|13740.3|538
1629785100000|2021-08-24 06:05:00|13743|13741.5|13746.3|13744.8|13747.2|13745.9|13742.6|13741.4|363
1629785400000|2021-08-24 06:10:00|13746.4|13744.9|13744.7|13743.8|13747.6|13746.1|13742.6|13741.4|410
1629785700000|2021-08-24 06:15:00|13744.6|13743.7|13746.6|13745.7|13748|13747.1|13744.1|13743.2|344
1629786000000|2021-08-24 06:20:00|13746.7|13745.8|13746.8|13745.3|13748.6|13747.5|13745.6|13744.3|283
1629786300000|2021-08-24 06:25:00|13746.6|13745.1|13744.2|13743.3|13747.4|13746.3|13743.6|13742.2|274
1629786600000|2021-08-24 06:30:00|13743.9|13742.4|13745.6|13744.1|13745.7|13744.5|13741.4|13740.1|319
1629786900000|2021-08-24 06:35:00|13745.5|13744|13741.4|13740.5|13746.1|13745.2|13740.5|13739.6|424
1629787200000|2021-08-24 06:40:00|13741.3|13740.4|13736.8|13735.3|13741.3|13740.4|13735.8|13734.9|389
1629787500000|2021-08-24 06:45:00|13736.6|13735.7|13742.4|13741.5|13742.6|13741.5|13734.3|13733.2|428
1629787800000|2021-08-24 06:50:00|13742.5|13741.6|13742|13741.1|13746.1|13744.9|13740.3|13739.1|564
1629788100000|2021-08-24 06:55:00|13742.1|13741.2|13735.5|13734.6|13742.2|13741.3|13734.6|13733.3|581
1629788400000|2021-08-24 07:00:00|13735.6|13734.7|13741.3|13740.4|13743.3|13741.8|13733.8|13732.9|624
1629788700000|2021-08-24 07:05:00|13741.2|13740.3|13733.3|13732.4|13742|13740.6|13733.2|13732.1|392
1629789000000|2021-08-24 07:10:00|13733.4|13732.5|13725.6|13724.1|13735.7|13734.5|13724.4|13723.5|569
1629789300000|2021-08-24 07:15:00|13725.2|13724.3|13724.6|13723.7|13727.6|13726.3|13722.6|13721.1|621
1629789600000|2021-08-24 07:20:00|13724.7|13723.8|13726.5|13725|13728.8|13727.9|13724.4|13723.2|543
1629789900000|2021-08-24 07:25:00|13726.6|13725.1|13725.8|13724.3|13730.1|13729|13725.4|13724.2|389
1629790200000|2021-08-24 07:30:00|13725.9|13724.4|13722.5|13721.6|13727.8|13726.4|13722|13720.9|407
1629790500000|2021-08-24 07:35:00|13722.6|13721.1|13719.7|13718.8|13722.6|13721.3|13717.2|13716.3|556
1629790800000|2021-08-24 07:40:00|13719.6|13718.7|13717.3|13716.4|13719.8|13718.9|13716.4|13715.2|436
1629791100000|2021-08-24 07:45:00|13717.2|13716.3|13718.5|13717.6|13721|13719.7|13716.6|13715.7|439
1629791400000|2021-08-24 07:50:00|13718.2|13717.3|13716.5|13715.6|13718.8|13717.8|13715.6|13714.5|412
1629791700000|2021-08-24 07:55:00|13716.6|13715.7|13717.4|13715.9|13718.5|13717.3|13714.5|13713.3|428
1629792000000|2021-08-24 08:00:00|13717.3|13715.8|13711.8|13710.3|13717.3|13716.2|13711.1|13710|502
1629792300000|2021-08-24 08:05:00|13711.9|13710.4|13714.3|13713.4|13716.9|13715.6|13710.8|13709.4|560
1629792600000|2021-08-24 08:10:00|13714.4|13713.5|13711.3|13710.4|13715.2|13714.3|13710.6|13709.5|666
1629792900000|2021-08-24 08:15:00|13711.2|13710.3|13699.5|13698.6|13711.6|13710.5|13697.5|13696.6|692
1629793200000|2021-08-24 08:20:00|13699.6|13698.7|13698.4|13697.5|13705|13703.8|13694.3|13693.4|697
1629793500000|2021-08-24 08:25:00|13698.5|13697.6|13701.8|13700.9|13702.6|13701.7|13695.5|13694.6|487
1629793800000|2021-08-24 08:30:00|13701.9|13701|13700.8|13699.3|13702.1|13701.2|13697.9|13696.8|535
1629794100000|2021-08-24 08:35:00|13700.9|13699.4|13703.9|13703|13705.3|13704|13700.5|13699.4|522
1629794400000|2021-08-24 08:40:00|13703.8|13702.9|13708.8|13707.9|13710.1|13709|13703|13701.8|597
1629794700000|2021-08-24 08:45:00|13708.7|13707.8|13711.9|13711|13712.2|13711.2|13707.8|13706.6|477
1629795000000|2021-08-24 08:50:00|13712.5|13711.1|13709.9|13709|13712.6|13711.1|13708.4|13707.2|473
1629795300000|2021-08-24 08:55:00|13709.8|13708.9|13708.9|13708|13713.2|13712.3|13708.2|13707.3|483
1629795600000|2021-08-24 09:00:00|13709.2|13708.3|13705.7|13704.8|13709.7|13708.4|13705.7|13704.8|452
1629795900000|2021-08-24 09:05:00|13705.8|13704.9|13707.5|13706.6|13708.7|13707.8|13704.5|13703.3|331
1629796200000|2021-08-24 09:10:00|13707.6|13706.7|13712.8|13711.3|13714|13712.9|13707.4|13706.5|401
1629796500000|2021-08-24 09:15:00|13712.9|13711.4|13719.1|13718.2|13719.2|13718.3|13711.6|13710.4|372
1629796800000|2021-08-24 09:20:00|13719.2|13718.3|13717.4|13716.5|13724|13722.7|13717.1|13716.2|469
1629797100000|2021-08-24 09:25:00|13717.3|13716.4|13715.6|13714.7|13719.3|13718.4|13714.6|13713.1|450
1629797400000|2021-08-24 09:30:00|13715.5|13714.6|13715.3|13714.4|13717|13715.9|13712.5|13711.6|388
1629797700000|2021-08-24 09:35:00|13715.2|13714.3|13713.3|13712.4|13716.5|13715.6|13712.2|13711.3|394
1629798000000|2021-08-24 09:40:00|13713.2|13712.3|13711.9|13710.4|13713.6|13712.7|13708|13706.9|497
1629798300000|2021-08-24 09:45:00|13711.8|13710.9|13711.6|13710.1|13715.4|13714|13711|13710|433
1629798600000|2021-08-24 09:50:00|13711.5|13710|13711.5|13710.6|13712.3|13711.2|13709.6|13708.7|241
1629798900000|2021-08-24 09:55:00|13711.4|13710.5|13711.6|13710.1|13711.7|13710.6|13706.2|13705.1|355
1629799200000|2021-08-24 10:00:00|13711.5|13710|13712.9|13711.4|13713.9|13713|13710.8|13709.9|420
1629799500000|2021-08-24 10:05:00|13712.5|13711.6|13716.1|13714.6|13719.3|13717.9|13711.3|13710.2|436
1629799800000|2021-08-24 10:10:00|13716|13714.5|13716.9|13716|13719.5|13718.3|13714.2|13713.1|393
1629800100000|2021-08-24 10:15:00|13717.2|13716.3|13716.3|13715.4|13717.7|13716.8|13714.5|13713.5|353
1629800400000|2021-08-24 10:20:00|13716.2|13715.3|13719.1|13718.2|13720.7|13719.8|13716.2|13715.3|334
1629800700000|2021-08-24 10:25:00|13719|13718.1|13722.4|13721.5|13723|13722.1|13718.6|13717.5|435
1629801000000|2021-08-24 10:30:00|13722.3|13721.4|13731.8|13730.9|13731.9|13731|13720.1|13719.2|509
1629801300000|2021-08-24 10:35:00|13731.7|13730.8|13729|13728.1|13733.4|13732|13728.9|13728|554
1629801600000|2021-08-24 10:40:00|13729.1|13728.2|13729.3|13728.4|13731.9|13730.8|13728.4|13727.5|377
1629801900000|2021-08-24 10:45:00|13729.4|13728.5|13728.1|13727.2|13730.7|13729.8|13727.7|13726.8|276
1629802200000|2021-08-24 10:50:00|13728.2|13727.3|13727.9|13727|13730.4|13729.5|13727.7|13726.4|324
1629802500000|2021-08-24 10:55:00|13728|13727.1|13720.2|13718.7|13728|13727.1|13717.6|13716.6|669
1629802800000|2021-08-24 11:00:00|13720.3|13718.8|13717.6|13716.7|13721.6|13720.6|13713.3|13712.3|406
1629803100000|2021-08-24 11:05:00|13717.7|13716.8|13715|13714.1|13718.9|13718|13714.6|13713.7|270
1629803400000|2021-08-24 11:10:00|13714.9|13714|13717.1|13716.2|13722|13720.7|13714.9|13714|441
1629803700000|2021-08-24 11:15:00|13717|13716.1|13715.4|13714.5|13717.3|13716.4|13713|13712.1|290
1629804000000|2021-08-24 11:20:00|13715.5|13714.6|13716.5|13715.6|13717.3|13716|13714.2|13713.3|263
1629804300000|2021-08-24 11:25:00|13716.4|13715.5|13717.1|13716.2|13720.3|13719.1|13715.7|13714.8|342
1629804600000|2021-08-24 11:30:00|13717.2|13716.3|13717.1|13716.2|13717.7|13716.8|13712.5|13711.5|286
1629804900000|2021-08-24 11:35:00|13717|13716.1|13719.2|13718.3|13721|13719.7|13717|13716.1|332
1629805200000|2021-08-24 11:40:00|13719.3|13718.4|13723.9|13722.4|13725.8|13724.3|13718.8|13717.9|372
1629805500000|2021-08-24 11:45:00|13723.6|13722.1|13723.6|13722.7|13725.1|13724.2|13723.2|13722|263
1629805800000|2021-08-24 11:50:00|13723.7|13722.8|13721.9|13721|13726.6|13725.5|13721.3|13720.4|297
1629806100000|2021-08-24 11:55:00|13722.2|13721.3|13721.8|13720.3|13723|13721.9|13720.5|13719.3|407
1629806400000|2021-08-24 12:00:00|13721.7|13720.2|13724.8|13723.9|13728|13726.8|13721.4|13720.2|440
1629806700000|2021-08-24 12:05:00|13724.7|13723.8|13725.7|13724.8|13727.8|13726.6|13724.3|13723.4|325
1629807000000|2021-08-24 12:10:00|13725.8|13724.9|13720.7|13719.2|13725.8|13724.9|13714.2|13713.1|604
1629807300000|2021-08-24 12:15:00|13720.6|13719.1|13725.1|13724.2|13725.2|13724.3|13720.1|13718.8|533
1629807600000|2021-08-24 12:20:00|13725.2|13724.3|13723.2|13722.3|13725.9|13725|13719.5|13718.4|789
1629807900000|2021-08-24 12:25:00|13723.3|13722.4|13721.2|13720.3|13724.4|13723.5|13720.8|13719.9|477
1629808200000|2021-08-24 12:30:00|13721.1|13720.2|13722|13721.1|13722.4|13721.5|13720|13719.1|477
1629808500000|2021-08-24 12:35:00|13721.9|13721|13719.2|13718.3|13722.1|13721.2|13717.6|13716.1|498
1629808800000|2021-08-24 12:40:00|13719.3|13718.4|13715.7|13714.8|13721.8|13720.5|13715.4|13714.3|670
1629809100000|2021-08-24 12:45:00|13716.1|13714.6|13709.5|13708|13716.5|13715.4|13708.4|13706.9|705
1629809400000|2021-08-24 12:50:00|13709.6|13708.1|13712.8|13711.9|13715.2|13714|13707.1|13705.9|611
1629809700000|2021-08-24 12:55:00|13712.9|13712|13712.7|13711.8|13715|13713.8|13711.7|13710.8|559
1629810000000|2021-08-24 13:00:00|13712.6|13711.7|13714.9|13714|13717.5|13716.3|13711.1|13710.2|641
1629810300000|2021-08-24 13:05:00|13715|13714.1|13717.4|13716.5|13719.6|13718.7|13713.6|13712.5|568
1629810600000|2021-08-24 13:10:00|13717.5|13716.6|13714.5|13713|13717.5|13716.6|13711.5|13710.6|659
1629810900000|2021-08-24 13:15:00|13714.4|13712.9|13715.7|13714.8|13717.4|13716.5|13711.9|13710.7|409
1629811200000|2021-08-24 13:20:00|13715.6|13714.7|13715.2|13714.3|13718.6|13717.7|13714.9|13713.8|514
1629811500000|2021-08-24 13:25:00|13715.3|13714.4|13718.5|13717.6|13718.7|13717.6|13713|13712.1|609
1629811800000|2021-08-24 13:30:00|13718.4|13717.5|13710.3|13708.8|13722.7|13721.5|13709.3|13708.1|922
1629812100000|2021-08-24 13:35:00|13710.5|13709|13715.5|13714|13715.6|13714.4|13708.9|13707.8|874
1629812400000|2021-08-24 13:40:00|13715.6|13714.7|13712.5|13711.6|13716.8|13715.3|13709.8|13708.9|689
1629812700000|2021-08-24 13:45:00|13712.3|13711.4|13717.1|13716.2|13717.9|13716.9|13709.9|13708.6|805
1629813000000|2021-08-24 13:50:00|13717.2|13716.3|13717|13716.1|13721.5|13720.6|13716.7|13715.8|791
1629813300000|2021-08-24 13:55:00|13716.9|13716|13720.5|13719|13723.4|13722.2|13715.9|13715|673
1629813600000|2021-08-24 14:00:00|13720.4|13718.9|13721|13720.1|13724.8|13723.6|13717.8|13716.8|742
1629813900000|2021-08-24 14:05:00|13721.1|13720.2|13718.7|13717.8|13722.4|13721.3|13718.1|13716.9|634
1629814200000|2021-08-24 14:10:00|13718.8|13717.9|13716.6|13715.1|13720.9|13720|13715.8|13714.6|639
1629814500000|2021-08-24 14:15:00|13716.5|13715|13724.4|13723.5|13724.4|13723.5|13716.5|13715|624
1629814800000|2021-08-24 14:20:00|13724.3|13723.4|13723.5|13722.6|13725.2|13724.3|13722.8|13721.9|455
1629815100000|2021-08-24 14:25:00|13723.4|13722.5|13731.3|13729.8|13733.3|13732.2|13723.4|13722.5|449
1629815400000|2021-08-24 14:30:00|13731.5|13730|13738.8|13737.3|13739.8|13738.6|13730.3|13729.1|684
1629815700000|2021-08-24 14:35:00|13738.9|13737.4|13743.1|13742.2|13744.8|13743.5|13738.4|13737.3|586
1629816000000|2021-08-24 14:40:00|13743|13742.1|13747.1|13745.6|13748.5|13747.1|13741.5|13740.6|690
1629816300000|2021-08-24 14:45:00|13747.2|13745.7|13742.3|13741.4|13747.9|13746.8|13740|13738.7|690
1629816600000|2021-08-24 14:50:00|13742.2|13741.3|13741.4|13739.9|13745.4|13744.2|13740.3|13738.8|732
1629816900000|2021-08-24 14:55:00|13741.5|13740|13732.7|13731.8|13741.8|13740.3|13728.5|13727.3|962
1629817200000|2021-08-24 15:00:00|13733.1|13732.2|13733.3|13731.8|13736.2|13734.7|13728.9|13728|931
1629817500000|2021-08-24 15:05:00|13733.2|13731.7|13734.2|13733.3|13734.5|13733.4|13731.4|13729.9|473
1629817800000|2021-08-24 15:10:00|13734.3|13733.4|13733.3|13732.4|13738.8|13737.3|13733.2|13732|481
1629818100000|2021-08-24 15:15:00|13733.2|13732.3|13731.6|13730.7|13734.8|13733.3|13731.5|13730.6|367
1629818400000|2021-08-24 15:20:00|13731.7|13730.8|13729.6|13728.1|13733.5|13732.1|13729.5|13728|452
1629818700000|2021-08-24 15:25:00|13729.5|13728|13724.3|13723.4|13730.5|13729.2|13722.7|13721.2|545
1629819000000|2021-08-24 15:30:00|13724.4|13723.5|13722.2|13721.3|13725.9|13724.7|13722.1|13721.1|461
1629819300000|2021-08-24 15:35:00|13722.3|13721.4|13719.5|13718.6|13722.9|13721.8|13718.6|13717.2|379
1629819600000|2021-08-24 15:40:00|13719.4|13718.5|13716.4|13715.5|13720.4|13719.5|13716.3|13715.3|326
1629819900000|2021-08-24 15:45:00|13716.5|13715.6|13717.1|13716.2|13717.6|13716.6|13715.5|13714|299
1629820200000|2021-08-24 15:50:00|13717.5|13716|13717.1|13715.6|13718.1|13717.2|13716.3|13715|255
1629820500000|2021-08-24 15:55:00|13717|13715.5|13715.6|13714.1|13717.4|13715.9|13714.1|13712.9|362
1629820800000|2021-08-24 16:00:00|13715.3|13714.4|13716.2|13714.7|13716.6|13715.4|13713.1|13712.1|453
1629821100000|2021-08-24 16:05:00|13715.8|13714.3|13713|13712.1|13715.8|13714.5|13712.6|13711.2|388
1629821400000|2021-08-24 16:10:00|13713.4|13711.9|13714.1|13713.2|13715.2|13714.3|13712.6|13711.6|196
1629821700000|2021-08-24 16:15:00|13714.2|13713.3|13714.3|13712.8|13715.5|13714.2|13713.1|13712.2|205
1629822000000|2021-08-24 16:20:00|13714.2|13712.7|13714.8|13713.3|13715|13713.6|13713|13712|260
1629822300000|2021-08-24 16:25:00|13714.7|13713.2|13715.5|13714.6|13717.4|13716.5|13713.4|13712.2|253
1629822600000|2021-08-24 16:30:00|13716|13714.5|13716.1|13715.2|13716.9|13715.7|13714.3|13713.1|240
1629822900000|2021-08-24 16:35:00|13716.2|13715.3|13717.7|13716.2|13717.7|13716.8|13715.4|13714.2|254
1629823200000|2021-08-24 16:40:00|13717.6|13716.1|13717|13715.5|13718.1|13717.2|13716.7|13715.5|278
1629823500000|2021-08-24 16:45:00|13716.9|13715.4|13717.4|13716.5|13717.6|13716.6|13716.9|13715.4|156
1629823800000|2021-08-24 16:50:00|13717.3|13716.4|13717.2|13716.3|13717.6|13716.7|13717.1|13716.2|140
1629824100000|2021-08-24 16:55:00|13717.3|13716.4|13722.3|13721.4|13722.9|13721.6|13717.2|13716.3|304
1629824400000|2021-08-24 17:00:00|13722.2|13721.3|13722.4|13721.5|13722.8|13721.5|13721.1|13720|355
1629824700000|2021-08-24 17:05:00|13722.3|13721.4|13722.8|13721.3|13723.7|13722.5|13721.4|13720.2|259
1629825000000|2021-08-24 17:10:00|13722.7|13721.2|13722.5|13721.6|13723.5|13722.6|13721.2|13720.3|197
1629825300000|2021-08-24 17:15:00|13722.4|13721.5|13724.7|13723.8|13724.9|13723.9|13722.4|13721.5|138
1629825600000|2021-08-24 17:20:00|13724.6|13723.7|13724.4|13723.5|13725.4|13724.5|13723.5|13722.6|199
1629825900000|2021-08-24 17:25:00|13724.3|13723.4|13724.5|13723.6|13724.8|13723.8|13724.1|13723|138
1629826200000|2021-08-24 17:30:00|13724.4|13723.5|13725.2|13723.7|13726.1|13724.9|13724.2|13723.1|189
1629826500000|2021-08-24 17:35:00|13725.1|13723.6|13730|13728.5|13730.6|13729.6|13724.7|13723.6|306
1629826800000|2021-08-24 17:40:00|13730.1|13728.6|13728.4|13727.5|13730.3|13729.4|13728.3|13727.3|214
1629827100000|2021-08-24 17:45:00|13728.3|13727.4|13728.2|13727.3|13728.8|13727.8|13727.2|13726.3|215
1629827400000|2021-08-24 17:50:00|13728.3|13727.4|13727.3|13726.4|13728.3|13727.4|13726.3|13725.3|190
1629827700000|2021-08-24 17:55:00|13727.2|13726.3|13726.4|13724.9|13727.5|13726.6|13725|13723.9|216
1629828000000|2021-08-24 18:00:00|13726.5|13725|13726.1|13725.2|13726.5|13725.3|13725|13723.9|192
1629828300000|2021-08-24 18:05:00|13726|13725.1|13726.9|13726|13727|13726.1|13726|13725.1|107
1629828600000|2021-08-24 18:10:00|13727|13726.1|13727.6|13726.1|13727.8|13726.5|13726|13725.1|162
1629828900000|2021-08-24 18:15:00|13727.5|13726|13728.2|13727.3|13729.7|13728.3|13727.4|13726|227
1629829200000|2021-08-24 18:20:00|13728.3|13727.4|13729.4|13728.5|13730.1|13729.2|13728.1|13726.9|231
1629829500000|2021-08-24 18:25:00|13729.2|13728.3|13728.4|13727.5|13729.7|13728.5|13728.3|13727|108
1629829800000|2021-08-24 18:30:00|13728.3|13727.4|13729.2|13728.3|13729.5|13728.3|13728.1|13727|151
1629830100000|2021-08-24 18:35:00|13729.1|13728.2|13731.3|13729.8|13731.8|13730.7|13729.1|13727.8|284
1629830400000|2021-08-24 18:40:00|13731|13730.1|13730.7|13729.2|13731.7|13730.4|13730|13728.8|174
1629830700000|2021-08-24 18:45:00|13730.6|13729.1|13730|13729.1|13730.8|13729.6|13729.9|13728.8|124
1629831000000|2021-08-24 18:50:00|13730.1|13729.2|13732.1|13730.6|13732.2|13731|13730|13728.9|251
1629831300000|2021-08-24 18:55:00|13731.7|13730.2|13730.9|13730|13732.2|13731.2|13728.8|13727.9|357
1629831600000|2021-08-24 19:00:00|13731|13730.1|13730.2|13729.3|13731.5|13730.2|13729.3|13728.1|249
1629831900000|2021-08-24 19:05:00|13730.1|13729.2|13730.2|13729.3|13730.5|13729.3|13729.1|13727.6|133
1629832200000|2021-08-24 19:10:00|13730.1|13729.2|13730.3|13729.4|13730.9|13729.5|13730|13728.7|140
1629832500000|2021-08-24 19:15:00|13730.6|13729.1|13728.4|13726.9|13731.4|13729.9|13728.1|13726.8|231
1629832800000|2021-08-24 19:20:00|13728.5|13727|13727.6|13726.1|13728.6|13727.4|13727|13725.8|122
1629833100000|2021-08-24 19:25:00|13727.5|13726|13728.6|13727.1|13729.7|13728.3|13727.3|13726|152
1629833400000|2021-08-24 19:30:00|13728.5|13727|13727.3|13726.4|13728.8|13727.4|13727.2|13725.7|162
1629833700000|2021-08-24 19:35:00|13727.4|13726.5|13728.7|13727.2|13729.7|13728.4|13727.2|13726|226
1629834000000|2021-08-24 19:40:00|13728.6|13727.1|13729.8|13728.3|13730.1|13728.7|13728.4|13726.9|146
1629834300000|2021-08-24 19:45:00|13729.9|13728.4|13730.4|13728.9|13731.6|13730.1|13729.7|13728.2|207
1629834600000|2021-08-24 19:50:00|13730.5|13729|13729.9|13728.4|13731.2|13729.7|13729.3|13727.8|345
1629834900000|2021-08-24 19:55:00|13730.3|13728.8|13732.2|13730.7|13732.6|13731.1|13730.2|13728.7|336
1629835200000|2021-08-24 20:00:00|13732.3|13730.8|13730.8|13729.3|13732.8|13731.3|13730.5|13729|152
1629835500000|2021-08-24 20:05:00|13730.7|13729.2|13730.6|13729.1|13731.7|13730.3|13730.2|13728.9|89
1629835800000|2021-08-24 20:10:00|13730.7|13729.2|13729.7|13728.2|13731|13729.6|13729.2|13728.1|117
1629836100000|2021-08-24 20:15:00|13729.6|13728.1|13730.8|13729.3|13730.9|13729.4|13729.5|13728|98
1629836400000|2021-08-24 20:20:00|13730.9|13729.4|13730.7|13729.2|13730.9|13729.5|13730.4|13728.9|61
1629836700000|2021-08-24 20:25:00|13730.6|13729.1|13730.6|13729.1|13731|13729.5|13729.6|13728.4|117
1629837000000|2021-08-24 20:30:00|13730.5|13729|13730.5|13729|13731|13729.5|13730.5|13729|133
1629837300000|2021-08-24 20:35:00|13730.4|13728.9|13728.6|13727.1|13730.7|13729.2|13728.5|13727|133
1629837600000|2021-08-24 20:40:00|13728.5|13727|13730.3|13728.8|13730.3|13728.8|13728.4|13726.9|143
1629837900000|2021-08-24 20:45:00|13730.2|13728.7|13730.3|13728.8|13731.3|13729.8|13729.7|13728.2|186
1629838200000|2021-08-24 20:50:00|13730.4|13728.9|13730.9|13729.4|13731|13729.5|13729.9|13728.4|172
1629838500000|2021-08-24 20:55:00|13730.7|13729.2|13733|13725.3|13737|13731.1|13730.7|13724.2|500
1629838800000|2021-08-24 21:00:00|13733.1|13725.6|13734.4|13724.5|13735.3|13725.6|13732.8|13723.5|45
1629839100000|2021-08-24 21:05:00|13734.9|13725.4|13733.6|13724.8|13736.3|13725.5|13732.2|13723.4|119
1629839400000|2021-08-24 21:10:00|13733.5|13723.4|13733.8|13724.7|13736|13725.4|13732.8|13723.4|160
1629839700000|2021-08-24 21:15:00|13732.6|13724.8|13733.4|13724.3|13736.4|13725.6|13730.7|13723|193
1629840000000|2021-08-24 21:20:00|13732.7|13724.8|13732.6|13725.1|13736.5|13725.5|13730.8|13723.5|142
1629840300000|2021-08-24 21:25:00|13732.8|13725.2|13731.5|13725|13742.3|13731.3|13731.5|13724.6|202
1629840600000|2021-08-24 21:30:00|13731.3|13725.2|13732.1|13724.2|13733.3|13726.2|13730.8|13723.6|306
1629840900000|2021-08-24 21:35:00|13732.4|13724.3|13731|13723.5|13734.1|13724.8|13730.6|13722.8|206
1629841200000|2021-08-24 21:40:00|13731.3|13723.7|13731.6|13723.7|13732.9|13725.3|13730.9|13723.3|145
1629841500000|2021-08-24 21:45:00|13731.7|13724.1|13731.8|13724.1|13733.1|13725.3|13731.4|13723.5|174
1629841800000|2021-08-24 21:50:00|13731.7|13724.4|13732.9|13724.6|13735.1|13725.8|13731.3|13723.6|185
1629842100000|2021-08-24 21:55:00|13732|13725.6|13738.5|13727.5|13740.7|13729.7|13731.5|13724.2|382
1629842400000|2021-08-24 22:00:00|13738.4|13727.8|13732.3|13728.8|13738.4|13729.4|13731.3|13725|388
1629842700000|2021-08-24 22:05:00|13732.1|13728.9|13730.6|13729.1|13734.4|13729.1|13730.2|13727.5|232
1629843000000|2021-08-24 22:10:00|13730.5|13729|13730.9|13728.7|13732.4|13729.4|13730.4|13727.7|200
1629843300000|2021-08-24 22:15:00|13731|13728.6|13729.6|13728.1|13732.1|13729.2|13729.5|13727.4|169
1629843600000|2021-08-24 22:20:00|13730.2|13727.9|13730.2|13728|13730.7|13728.4|13727.8|13725.9|268
1629843900000|2021-08-24 22:25:00|13729.8|13728.3|13730.3|13728.8|13732|13728.9|13729.6|13727|133
1629844200000|2021-08-24 22:30:00|13731|13728.7|13731.5|13730|13733.8|13731.8|13730.8|13728.3|224
1629844500000|2021-08-24 22:35:00|13732.3|13729.6|13731.1|13729.6|13732.3|13730.2|13730.3|13728.5|180
1629844800000|2021-08-24 22:40:00|13731.4|13729.2|13730.9|13729.4|13731.8|13729.9|13730.5|13728.8|146
1629845100000|2021-08-24 22:45:00|13731|13729.5|13729.4|13727.9|13732.7|13730.7|13729.3|13727.5|183
1629845400000|2021-08-24 22:50:00|13729.3|13727.8|13729.6|13728.1|13730.5|13728.3|13728.5|13726.7|130
1629845700000|2021-08-24 22:55:00|13729.5|13728|13728.9|13727.4|13730.4|13728.4|13728.7|13726.5|152
1629846000000|2021-08-24 23:00:00|13729.2|13727|13728.9|13727.4|13729.4|13727.9|13728.5|13727|92
1629846300000|2021-08-24 23:05:00|13729|13727.5|13728.5|13727|13729.6|13728.1|13728.3|13726.8|105
1629846600000|2021-08-24 23:10:00|13728.6|13727.1|13728.9|13727.4|13728.9|13727.4|13727.7|13726.2|103
1629846900000|2021-08-24 23:15:00|13728.8|13727.3|13728.3|13726.8|13728.9|13727.5|13728.2|13726.7|86
1629847200000|2021-08-24 23:20:00|13728.4|13726.9|13727|13725.5|13728.4|13727|13726.8|13725.3|79
1629847500000|2021-08-24 23:25:00|13727.1|13725.6|13726.5|13725|13727.5|13726|13726.2|13724.9|55
1629847800000|2021-08-24 23:30:00|13726.6|13725.1|13726.2|13724.7|13726.6|13725.4|13726.1|13724.6|55
1629848100000|2021-08-24 23:35:00|13726.1|13724.6|13725.5|13724|13726.2|13724.7|13725.5|13724|88
1629848400000|2021-08-24 23:40:00|13725.4|13723.9|13724.8|13723.3|13725.7|13724.2|13724.6|13723.1|119
1629848700000|2021-08-24 23:45:00|13724.9|13723.4|13723|13721.5|13725.1|13723.6|13722.9|13721.4|107
1629849000000|2021-08-24 23:50:00|13723.1|13721.6|13725.5|13724|13725.8|13724.3|13723.1|13721.6|81
1629849300000|2021-08-24 23:55:00|13725.6|13724.1|13725.5|13724|13725.8|13724.4|13725.2|13723.9|95
1629849600000|2021-08-25 00:00:00|13725.6|13724.1|13730.7|13729.2|13730.7|13729.3|13725.5|13724|260
1629849900000|2021-08-25 00:05:00|13730.4|13729.5|13731.1|13730.2|13732.5|13731.1|13730.4|13729.5|196
1629850200000|2021-08-25 00:10:00|13731.4|13729.9|13731.4|13729.9|13731.9|13730.8|13728.9|13727.9|218
1629850500000|2021-08-25 00:15:00|13731.3|13729.8|13732.6|13731.1|13732.6|13731.5|13730.3|13729.1|225
1629850800000|2021-08-25 00:20:00|13732.7|13731.2|13730.2|13728.7|13732.7|13731.2|13730|13728.5|146
1629851100000|2021-08-25 00:25:00|13730.3|13728.8|13729.1|13727.6|13730.5|13729|13728.9|13727.4|129
1629851400000|2021-08-25 00:30:00|13729|13727.5|13724.6|13723.1|13729|13727.5|13723.1|13721.6|191
1629851700000|2021-08-25 00:35:00|13724.7|13723.2|13723.1|13721.6|13726.4|13724.9|13722.8|13721.3|175
1629852000000|2021-08-25 00:40:00|13723|13721.5|13721.3|13719.8|13723.5|13722|13720.6|13719.1|251
1629852300000|2021-08-25 00:45:00|13721.2|13719.7|13721.1|13719.6|13723.1|13721.7|13721.1|13719.6|174
1629852600000|2021-08-25 00:50:00|13721.2|13719.7|13720.6|13719.1|13722.6|13721.1|13719.4|13718.2|184
1629852900000|2021-08-25 00:55:00|13720.5|13719|13720.7|13719.2|13721.5|13720|13718.5|13717.4|193
1629853200000|2021-08-25 01:00:00|13720.8|13719.3|13718.4|13717.5|13721|13719.5|13717.3|13716.2|209
1629853500000|2021-08-25 01:05:00|13718.7|13717.2|13718.6|13717.1|13720.8|13719.4|13718.4|13717|210
1629853800000|2021-08-25 01:10:00|13718.7|13717.2|13721.1|13719.6|13721.8|13720.3|13718.3|13717.1|238
1629854100000|2021-08-25 01:15:00|13721.2|13719.7|13721.8|13720.3|13722.5|13721|13720.5|13719.3|247
1629854400000|2021-08-25 01:20:00|13721.9|13720.4|13721.9|13720.4|13722.2|13720.9|13721.3|13720|267
1629854700000|2021-08-25 01:25:00|13721.7|13720.2|13722.6|13721.1|13723.3|13721.8|13721.1|13719.6|179
1629855000000|2021-08-25 01:30:00|13722.7|13721.2|13724.1|13722.6|13724.2|13722.7|13722|13720.8|277
1629855300000|2021-08-25 01:35:00|13724|13722.5|13722.2|13721.3|13724|13722.7|13720.3|13719.1|211
1629855600000|2021-08-25 01:40:00|13722.1|13721.2|13723.6|13722.7|13724.3|13722.8|13722.1|13720.7|210
1629855900000|2021-08-25 01:45:00|13723.4|13722.5|13722.3|13721.4|13724.1|13722.7|13721.1|13719.8|329
1629856200000|2021-08-25 01:50:00|13722.8|13721.3|13721.3|13719.8|13722.8|13721.5|13719.2|13718.2|312
1629856500000|2021-08-25 01:55:00|13721.6|13720.4|13720.4|13719.5|13723.7|13722.5|13719.8|13718.3|261
1629856800000|2021-08-25 02:00:00|13720.2|13719.3|13720.8|13719.3|13720.9|13719.8|13717.8|13716.5|257
1629857100000|2021-08-25 02:05:00|13720.7|13719.2|13719.6|13718.1|13720.8|13719.3|13718.8|13717.9|158
1629857400000|2021-08-25 02:10:00|13719.5|13718.7|13718.4|13717.5|13719.8|13718.7|13718|13716.9|318
1629857700000|2021-08-25 02:15:00|13718.3|13717.4|13718.3|13717.4|13719.8|13718.8|13718.2|13717.1|202
1629858000000|2021-08-25 02:20:00|13718.4|13717.5|13716.6|13715.1|13719.1|13717.9|13715.3|13713.8|262
1629858300000|2021-08-25 02:25:00|13716.5|13715|13716.3|13715.4|13719|13717.7|13716.1|13714.8|223
1629858600000|2021-08-25 02:30:00|13716.7|13715.2|13718.7|13717.2|13718.8|13717.5|13716.5|13715.2|203
1629858900000|2021-08-25 02:35:00|13718.6|13717.1|13720.8|13719.3|13721.9|13720.4|13718.2|13717.1|258
1629859200000|2021-08-25 02:40:00|13720.9|13719.4|13719.7|13718.2|13720.9|13719.5|13718.7|13717.2|203
1629859500000|2021-08-25 02:45:00|13719.6|13718.1|13718.1|13716.6|13720.3|13718.8|13717.2|13716.1|218
1629859800000|2021-08-25 02:50:00|13718.2|13716.7|13717.8|13716.3|13718.7|13717.4|13715.5|13714.3|208
1629860100000|2021-08-25 02:55:00|13717.7|13716.2|13719.4|13717.9|13719.4|13717.9|13717.4|13716.2|142
1629860400000|2021-08-25 03:00:00|13719.3|13717.8|13715.3|13714.4|13719.4|13717.9|13714.5|13713.1|161
1629860700000|2021-08-25 03:05:00|13715.4|13714.5|13715.8|13714.3|13716.8|13715.3|13715.4|13713.9|103
1629861000000|2021-08-25 03:10:00|13715.7|13714.2|13716.8|13715.3|13717.2|13715.8|13715.7|13714.2|136
1629861300000|2021-08-25 03:15:00|13716.7|13715.2|13717|13715.5|13717.9|13716.4|13716.5|13715|123
1629861600000|2021-08-25 03:20:00|13717.1|13715.6|13715.6|13714.1|13717.1|13715.6|13715.1|13713.6|184
1629861900000|2021-08-25 03:25:00|13715.5|13714.6|13716.6|13715.1|13716.7|13715.2|13715.2|13714|128
1629862200000|2021-08-25 03:30:00|13716.7|13715.2|13716.7|13715.2|13717.2|13715.9|13716.3|13715.1|91
1629862500000|2021-08-25 03:35:00|13716.6|13715.1|13717.9|13716.4|13718.1|13716.8|13716.2|13715|116
1629862800000|2021-08-25 03:40:00|13717.8|13716.3|13718.3|13717.4|13718.9|13717.6|13717.3|13716.1|124
1629863100000|2021-08-25 03:45:00|13718.4|13716.9|13720.1|13718.6|13720.1|13718.6|13718.2|13716.7|189
1629863400000|2021-08-25 03:50:00|13720|13718.5|13720.6|13719.1|13721.4|13720.1|13719.6|13718.3|223
1629863700000|2021-08-25 03:55:00|13720.3|13718.8|13719.4|13717.9|13720.3|13719|13718.5|13717.4|125
1629864000000|2021-08-25 04:00:00|13719.5|13718|13719.7|13718.2|13720.5|13719|13719|13717.7|159
1629864300000|2021-08-25 04:05:00|13719.9|13718.4|13717.4|13716.5|13720.7|13719.4|13717.3|13716|144
1629864600000|2021-08-25 04:10:00|13717.3|13716.4|13718.8|13717.3|13719.1|13717.6|13717.3|13716.1|69
1629864900000|2021-08-25 04:15:00|13718.9|13717.4|13719.6|13718.1|13720.2|13719|13718.9|13717.4|62
1629865200000|2021-08-25 04:20:00|13719.7|13718.2|13720.3|13718.8|13720.4|13718.9|13718.6|13717.1|102
1629865500000|2021-08-25 04:25:00|13720.4|13718.9|13720.8|13719.3|13721.5|13720.3|13719.7|13718.2|145
1629865800000|2021-08-25 04:30:00|13720.9|13719.4|13720.4|13719.5|13722.2|13720.9|13720.3|13719.1|158
1629866100000|2021-08-25 04:35:00|13720.7|13719.2|13718.6|13717.1|13720.7|13719.2|13717.9|13717|125
1629866400000|2021-08-25 04:40:00|13718.7|13717.2|13717.4|13715.9|13718.8|13717.5|13716.4|13715.1|157
1629866700000|2021-08-25 04:45:00|13717.2|13716.3|13716.5|13715|13717.8|13716.3|13714.8|13713.5|101
1629867000000|2021-08-25 04:50:00|13716.6|13715.1|13716.5|13715.6|13717.2|13715.9|13715.9|13714.6|108
1629867300000|2021-08-25 04:55:00|13716.6|13715.7|13718.7|13717.2|13718.7|13717.2|13716.1|13715|145
1629867600000|2021-08-25 05:00:00|13718.6|13717.1|13720.8|13719.3|13720.9|13719.4|13718|13716.5|152
1629867900000|2021-08-25 05:05:00|13720.9|13719.4|13723.8|13722.3|13724|13722.9|13720.9|13719.4|148
1629868200000|2021-08-25 05:10:00|13723.9|13722.4|13722.8|13721.3|13723.9|13722.4|13722.4|13721.1|96
1629868500000|2021-08-25 05:15:00|13722.7|13721.2|13724.4|13722.9|13724.4|13723|13722.7|13721.2|168
1629868800000|2021-08-25 05:20:00|13724.3|13722.8|13724.5|13723.6|13725.8|13724.5|13724.2|13722.7|162
1629869100000|2021-08-25 05:25:00|13724.6|13723.7|13723.3|13721.8|13725.9|13724.9|13723|13721.7|212
1629869400000|2021-08-25 05:30:00|13723.1|13722.2|13723.4|13722.5|13724.8|13723.3|13722|13720.9|134
1629869700000|2021-08-25 05:35:00|13723.7|13722.2|13724.9|13723.4|13725.7|13724.6|13722.3|13721|236
1629870000000|2021-08-25 05:40:00|13724.8|13723.3|13725.9|13724.4|13726.4|13725.2|13724.2|13722.9|170
1629870300000|2021-08-25 05:45:00|13726.2|13725.3|13725.8|13724.3|13727.8|13726.6|13725.4|13724|245
1629870600000|2021-08-25 05:50:00|13725.7|13724.2|13723.6|13722.7|13726.2|13725.3|13723.1|13722.2|174
1629870900000|2021-08-25 05:55:00|13723.7|13722.8|13723.5|13722|13724.3|13723.3|13722.2|13721.3|223
1629871200000|2021-08-25 06:00:00|13723.4|13721.9|13719|13717.5|13724.5|13723.2|13719|13717.5|404
1629871500000|2021-08-25 06:05:00|13719.2|13717.7|13719.2|13717.7|13720|13718.7|13717.4|13715.9|242
1629871800000|2021-08-25 06:10:00|13719.3|13717.8|13718.6|13717.1|13720.5|13719.3|13717.9|13716.6|374
1629872100000|2021-08-25 06:15:00|13718.9|13717.4|13719.3|13718.4|13719.9|13718.7|13716.5|13715.6|277
1629872400000|2021-08-25 06:20:00|13719.4|13718.5|13720.2|13719.3|13722.6|13721.1|13719.3|13718.1|245
1629872700000|2021-08-25 06:25:00|13720.1|13719.2|13720.6|13719.7|13721.5|13720.3|13717.9|13716.7|367
1629873000000|2021-08-25 06:30:00|13720.5|13719.6|13721.2|13719.7|13723.3|13722|13719.1|13718.2|407
1629873300000|2021-08-25 06:35:00|13720.8|13719.9|13717.3|13716.4|13721.9|13720.6|13717.3|13716.4|313
1629873600000|2021-08-25 06:40:00|13717.4|13716.5|13717.7|13716.8|13718.7|13717.4|13716.1|13715.2|189
1629873900000|2021-08-25 06:45:00|13717.8|13716.9|13719.2|13717.7|13720.3|13718.8|13717.3|13716.1|303
1629874200000|2021-08-25 06:50:00|13719.3|13717.8|13720.1|13719.2|13722.4|13721|13719.2|13717.7|290
1629874500000|2021-08-25 06:55:00|13720|13719.1|13709.6|13708.1|13720.3|13719.3|13708.5|13707.4|582
1629874800000|2021-08-25 07:00:00|13709.1|13708.2|13713.6|13712.7|13715.6|13714.4|13707.2|13705.9|690
1629875100000|2021-08-25 07:05:00|13713.5|13712.6|13718.1|13716.6|13719.3|13718|13713.3|13712.4|506
1629875400000|2021-08-25 07:10:00|13718|13716.5|13716.8|13715.3|13719.4|13718.5|13712.7|13711.4|547
1629875700000|2021-08-25 07:15:00|13716.4|13715.5|13718.1|13717.2|13721.8|13720.6|13714.7|13713.2|582
1629876000000|2021-08-25 07:20:00|13718|13717.1|13719.8|13718.3|13721|13720.1|13717.9|13716.9|363
1629876300000|2021-08-25 07:25:00|13719.7|13718.2|13720.6|13719.7|13722.2|13721.3|13718.2|13717.2|314
1629876600000|2021-08-25 07:30:00|13720.4|13719.5|13717|13716.1|13724.4|13723.3|13717|13715.9|414
1629876900000|2021-08-25 07:35:00|13717.3|13716.4|13720.2|13719.3|13722|13721.1|13715.9|13714.8|355
1629877200000|2021-08-25 07:40:00|13720.3|13719.4|13721.1|13719.6|13721.5|13720.2|13718.3|13717.2|313
1629877500000|2021-08-25 07:45:00|13721.3|13719.8|13722.7|13721.2|13724.6|13723.4|13720.9|13719.8|338
1629877800000|2021-08-25 07:50:00|13722.6|13721.1|13723|13722.1|13726.7|13725.5|13722.3|13720.8|334
1629878100000|2021-08-25 07:55:00|13722.9|13722|13719.1|13718.2|13723.3|13722.2|13718.8|13717.8|300
1629878400000|2021-08-25 08:00:00|13719.2|13718.3|13722.2|13721.3|13723.5|13722.3|13718.2|13717|508
1629878700000|2021-08-25 08:05:00|13722.3|13721.4|13722.9|13722|13724.5|13723.4|13719|13718|380
1629879000000|2021-08-25 08:10:00|13722.8|13721.9|13730.2|13729.3|13732.6|13731.6|13722.1|13721|486
1629879300000|2021-08-25 08:15:00|13730.1|13729.2|13734.1|13733.2|13735.3|13734.2|13730|13728.9|590
1629879600000|2021-08-25 08:20:00|13734|13733.1|13735.6|13734.7|13738.3|13737.2|13733.9|13732.9|638
1629879900000|2021-08-25 08:25:00|13736.1|13735.2|13743.4|13741.9|13743.8|13742.9|13735.6|13734.3|672
1629880200000|2021-08-25 08:30:00|13743.3|13741.8|13736.3|13735.4|13743.4|13742.3|13736.2|13735|450
1629880500000|2021-08-25 08:35:00|13736.2|13735.3|13737.3|13735.8|13742.4|13741.3|13735|13733.9|545
1629880800000|2021-08-25 08:40:00|13737.2|13735.7|13735|13734.1|13737.6|13736.5|13733.9|13732.9|324
1629881100000|2021-08-25 08:45:00|13735.1|13734.2|13738.1|13737.2|13738.5|13737.2|13733.7|13732.8|383
1629881400000|2021-08-25 08:50:00|13738.4|13736.9|13733.6|13732.1|13740.6|13739.3|13733.1|13732|471
1629881700000|2021-08-25 08:55:00|13733.5|13732|13730.1|13729.2|13734.5|13733.3|13730|13728.7|399
1629882000000|2021-08-25 09:00:00|13730|13729.1|13730.4|13728.9|13731.8|13730.7|13725.9|13725|539
1629882300000|2021-08-25 09:05:00|13730.5|13729|13731.4|13730.5|13733.1|13731.9|13729.3|13727.9|359
1629882600000|2021-08-25 09:10:00|13731.5|13730.6|13730.3|13729.4|13734.1|13732.7|13730.2|13729|438
1629882900000|2021-08-25 09:15:00|13730.2|13729.3|13729.2|13728.3|13731.3|13730.4|13728.1|13727.2|345
1629883200000|2021-08-25 09:20:00|13729.1|13728.2|13726.2|13725.3|13730.5|13729.4|13725.9|13724.9|383
1629883500000|2021-08-25 09:25:00|13726|13725.1|13723.6|13722.7|13727.4|13726.2|13722.1|13721.1|397
1629883800000|2021-08-25 09:30:00|13723.5|13722.6|13729.3|13728.4|13730.4|13729.5|13722.4|13721.2|447
1629884100000|2021-08-25 09:35:00|13729.4|13728.5|13729.7|13728.2|13730.5|13729.6|13724.8|13723.9|403
1629884400000|2021-08-25 09:40:00|13729.8|13728.3|13728.8|13727.3|13730.8|13729.9|13727.2|13725.9|328
1629884700000|2021-08-25 09:45:00|13728.6|13727.7|13727.5|13726.6|13729.1|13727.7|13727.1|13725.8|314
1629885000000|2021-08-25 09:50:00|13727.4|13726.5|13729.4|13727.9|13729.8|13728.5|13726.3|13725|285
1629885300000|2021-08-25 09:55:00|13728.9|13728|13727.5|13726|13729|13728|13725.8|13724.3|323
1629885600000|2021-08-25 10:00:00|13727.3|13725.8|13729.6|13728.1|13730.1|13728.7|13726.6|13725.6|269
1629885900000|2021-08-25 10:05:00|13729.5|13728.6|13728.7|13727.2|13730.7|13729.7|13728.4|13727.1|280
1629886200000|2021-08-25 10:10:00|13728.8|13727.3|13732.4|13731.5|13733.6|13732.4|13728.8|13727.3|266
1629886500000|2021-08-25 10:15:00|13732.5|13731.6|13730.9|13730|13732.5|13731.6|13727.6|13726.7|312
1629886800000|2021-08-25 10:20:00|13730.6|13729.7|13731.1|13730.2|13733.5|13732.5|13729.4|13728.3|385
1629887100000|2021-08-25 10:25:00|13731|13730.1|13730.9|13730|13733.5|13732.2|13729.2|13728.3|348
1629887400000|2021-08-25 10:30:00|13730.8|13729.9|13729.1|13728.2|13730.8|13729.9|13727.3|13726.4|272
1629887700000|2021-08-25 10:35:00|13729.2|13728.3|13727.2|13726.3|13730.7|13729.8|13725.9|13724.8|313
1629888000000|2021-08-25 10:40:00|13727.1|13726.2|13718.3|13717.4|13727.2|13726.3|13718.3|13717|456
1629888300000|2021-08-25 10:45:00|13718.4|13717.5|13718.3|13717.4|13720.6|13719.2|13718.1|13716.9|268
1629888600000|2021-08-25 10:50:00|13718.2|13717.3|13718|13717.1|13719.5|13718.4|13714|13713|368
1629888900000|2021-08-25 10:55:00|13717.9|13717|13722|13721.1|13722.2|13721.2|13717.9|13716.7|275
1629889200000|2021-08-25 11:00:00|13721.5|13720.6|13723.3|13721.8|13724.4|13723.5|13720|13719|373
1629889500000|2021-08-25 11:05:00|13723.4|13721.9|13717.1|13716.2|13723.5|13722.4|13715.9|13714.9|420
1629889800000|2021-08-25 11:10:00|13717|13716.1|13717|13716.1|13719.6|13718.4|13716.3|13715.1|357
1629890100000|2021-08-25 11:15:00|13716.9|13716|13715.8|13714.9|13717.7|13716.8|13714.3|13713|317
1629890400000|2021-08-25 11:20:00|13716|13715.1|13715.7|13714.8|13716.4|13715.4|13714.5|13713.6|296
1629890700000|2021-08-25 11:25:00|13715.9|13714.4|13716.9|13716|13717.1|13716|13713.9|13713|441
1629891000000|2021-08-25 11:30:00|13716.8|13715.9|13714.2|13713.3|13716.8|13715.9|13712.4|13711.5|398
1629891300000|2021-08-25 11:35:00|13714.3|13713.4|13716.5|13715|13718.4|13717.1|13714.3|13713.4|344
1629891600000|2021-08-25 11:40:00|13716.6|13715.1|13716.1|13715.2|13717.7|13716.8|13714.3|13713.4|289
1629891900000|2021-08-25 11:45:00|13716.3|13715.4|13714.1|13713.2|13716.3|13715.4|13713|13711.8|276
1629892200000|2021-08-25 11:50:00|13714.2|13713.3|13714.9|13713.4|13717.6|13716.5|13714.1|13713.2|217
1629892500000|2021-08-25 11:55:00|13715|13713.5|13716|13715.1|13717.2|13716.1|13713.7|13712.5|377
1629892800000|2021-08-25 12:00:00|13715.9|13715|13711.8|13710.9|13716.7|13715.8|13711|13709.8|426
1629893100000|2021-08-25 12:05:00|13711.7|13710.8|13713.3|13711.8|13713.7|13712.3|13709.8|13708.7|382
1629893400000|2021-08-25 12:10:00|13713.4|13711.9|13711.4|13710.5|13713.5|13712.2|13710.6|13709.4|344
1629893700000|2021-08-25 12:15:00|13711.3|13710.4|13711.8|13710.3|13713.8|13712.3|13710.3|13709.1|328
1629894000000|2021-08-25 12:20:00|13711.7|13710.2|13711.4|13710.5|13713.6|13712.5|13710.8|13709.7|423
1629894300000|2021-08-25 12:25:00|13711.5|13710.6|13709.3|13706.9|13711.7|13710.8|13708.9|13706.7|352
1629894600000|2021-08-25 12:30:00|13709.1|13707.6|13707.4|13705.9|13710.3|13708.9|13704.4|13703.2|614
1629894900000|2021-08-25 12:35:00|13707.3|13705.8|13699.3|13698.4|13707.4|13706.4|13697.2|13696.1|614
1629895200000|2021-08-25 12:40:00|13699.4|13698.5|13701.8|13700.3|13701.9|13700.8|13697.5|13696.2|448
1629895500000|2021-08-25 12:45:00|13701.7|13700.2|13703.2|13702.3|13704.2|13703.3|13701.3|13700.2|315
1629895800000|2021-08-25 12:50:00|13703.3|13702.4|13706.8|13705.9|13707.9|13706.7|13701.7|13700.4|486
1629896100000|2021-08-25 12:55:00|13706.9|13706|13703.9|13703|13708.5|13707.3|13703.8|13702.6|516
1629896400000|2021-08-25 13:00:00|13703.5|13702.6|13703.1|13702.2|13703.8|13702.7|13700.4|13699.2|545
1629896700000|2021-08-25 13:05:00|13703.4|13701.9|13709.9|13709|13710.9|13709.6|13702.2|13701.1|547
1629897000000|2021-08-25 13:10:00|13709.8|13708.9|13708.7|13707.2|13710.6|13709.7|13707.1|13706|490
1629897300000|2021-08-25 13:15:00|13708.6|13707.1|13705.2|13703.7|13710|13709.1|13703.5|13702.1|476
1629897600000|2021-08-25 13:20:00|13705.3|13703.8|13703.4|13702.5|13706.6|13705.4|13702.2|13701|452
1629897900000|2021-08-25 13:25:00|13703.3|13702.4|13704.3|13703.4|13705.8|13704.6|13702.4|13700.9|410
1629898200000|2021-08-25 13:30:00|13704.2|13703.3|13701.5|13700.6|13704.9|13703.7|13700.3|13699.1|753
1629898500000|2021-08-25 13:35:00|13701.6|13700.7|13704.6|13703.1|13706.5|13705.5|13701.1|13700.1|546
1629898800000|2021-08-25 13:40:00|13704.7|13703.2|13706.7|13705.8|13708.3|13707.4|13702.4|13701|759
1629899100000|2021-08-25 13:45:00|13706.8|13705.9|13707.4|13705.9|13710.5|13709.3|13705.6|13704.2|632
1629899400000|2021-08-25 13:50:00|13707.5|13706|13703.6|13702.1|13707.8|13706.3|13701.4|13700.1|668
1629899700000|2021-08-25 13:55:00|13703.7|13702.2|13711.7|13710.8|13712.8|13711.6|13701.8|13700.5|831
1629900000000|2021-08-25 14:00:00|13711.8|13710.9|13721.6|13720.1|13723.5|13722.3|13711.6|13710.7|753
1629900300000|2021-08-25 14:05:00|13721.5|13720|13718|13716.5|13724.5|13723.5|13716.6|13715.4|735
1629900600000|2021-08-25 14:10:00|13717.8|13716.3|13723.3|13722.4|13723.6|13722.4|13717.5|13716.3|663
1629900900000|2021-08-25 14:15:00|13723.6|13722.1|13728.6|13727.1|13730.3|13729.4|13722.6|13721.3|633
1629901200000|2021-08-25 14:20:00|13728.3|13727.4|13726.6|13725.1|13729.6|13728.5|13722.8|13721.9|634
1629901500000|2021-08-25 14:25:00|13726.7|13725.2|13720.2|13719.3|13726.9|13725.6|13719.8|13718.5|572
1629901800000|2021-08-25 14:30:00|13720.5|13719|13724.1|13723.2|13725.7|13724.8|13718.8|13717.3|567
1629902100000|2021-08-25 14:35:00|13724|13723.1|13729.2|13728.3|13730.3|13729.4|13719.9|13718.5|785
1629902400000|2021-08-25 14:40:00|13729|13728.1|13725.7|13724.2|13729.3|13728.3|13724.8|13723.6|585
1629902700000|2021-08-25 14:45:00|13725.5|13724|13729.5|13728|13730.8|13729.5|13722|13720.7|733
1629903000000|2021-08-25 14:50:00|13729.6|13728.1|13734.5|13733|13735.6|13734.3|13729|13727.6|694
1629903300000|2021-08-25 14:55:00|13734.4|13732.9|13728.4|13727.5|13737|13736.1|13727.6|13726.7|885
1629903600000|2021-08-25 15:00:00|13728.5|13727.6|13726.6|13725.1|13733.4|13732.5|13724.6|13723.1|838
1629903900000|2021-08-25 15:05:00|13726.5|13725|13726.2|13725.3|13728.4|13727.4|13725.8|13724.7|504
1629904200000|2021-08-25 15:10:00|13726.3|13725.4|13725.3|13723.8|13727.2|13725.9|13722.4|13721|544
1629904500000|2021-08-25 15:15:00|13725.4|13723.9|13722.1|13720.6|13725.4|13724.2|13721.4|13720.5|395
1629904800000|2021-08-25 15:20:00|13722.2|13720.7|13720.8|13719.9|13723.6|13722.6|13719.5|13718.4|541
1629905100000|2021-08-25 15:25:00|13720.7|13719.8|13717.5|13716|13721.4|13720.3|13716.4|13715.5|525
1629905400000|2021-08-25 15:30:00|13717.3|13716.4|13725.7|13724.2|13726.8|13725.7|13716.2|13715.1|502
1629905700000|2021-08-25 15:35:00|13725.5|13724.6|13725.7|13724.2|13727.8|13726.7|13724.9|13723.8|454
1629906000000|2021-08-25 15:40:00|13725.6|13724.1|13729.2|13727.7|13729.8|13728.7|13723.9|13722.7|590
1629906300000|2021-08-25 15:45:00|13728.9|13728|13729.2|13727.7|13729.5|13728.3|13726|13724.9|453
1629906600000|2021-08-25 15:50:00|13729.3|13727.8|13728.6|13727.1|13732.5|13731.2|13728.4|13727|504
1629906900000|2021-08-25 15:55:00|13728.5|13727|13722.5|13721|13728.6|13727.3|13722.2|13720.9|577
1629907200000|2021-08-25 16:00:00|13722|13721.1|13729.5|13728|13729.6|13728.1|13721.5|13720.3|460
1629907500000|2021-08-25 16:05:00|13729.4|13727.9|13732.6|13731.1|13732.8|13731.4|13728.7|13727.4|355
1629907800000|2021-08-25 16:10:00|13732.5|13731|13732.3|13731.4|13733.8|13732.7|13729.9|13728.7|324
1629908100000|2021-08-25 16:15:00|13732.2|13731.3|13734.5|13733|13734.7|13733.3|13732.2|13731|280
1629908400000|2021-08-25 16:20:00|13734.6|13733.1|13735.6|13734.1|13736.8|13735.6|13734.1|13732.9|276
1629908700000|2021-08-25 16:25:00|13735.7|13734.2|13734.6|13733.1|13736.7|13735.4|13733.5|13732.6|325
1629909000000|2021-08-25 16:30:00|13734.5|13733|13737.4|13735.9|13737.6|13736.4|13734|13732.7|301
1629909300000|2021-08-25 16:35:00|13737.5|13736|13738.6|13737.1|13739.6|13738.4|13736.8|13735.8|325
1629909600000|2021-08-25 16:40:00|13738.7|13737.2|13739.5|13738|13740.6|13739.4|13738.2|13736.9|341
1629909900000|2021-08-25 16:45:00|13739.4|13737.9|13737.2|13736.3|13739.6|13738.4|13736.2|13735.1|291
1629910200000|2021-08-25 16:50:00|13737.3|13736.4|13737.6|13736.1|13738.9|13737.6|13736|13734.8|209
1629910500000|2021-08-25 16:55:00|13737.5|13736|13738.4|13737.5|13739.7|13738.5|13737.1|13735.9|316
1629910800000|2021-08-25 17:00:00|13738.7|13737.2|13739.2|13737.7|13740.5|13739.4|13737.8|13736.7|360
1629911100000|2021-08-25 17:05:00|13739.1|13737.6|13737.5|13736|13740.4|13739.2|13736.7|13735.6|331
1629911400000|2021-08-25 17:10:00|13737.6|13736.1|13737.7|13736.2|13738.6|13737.5|13735.9|13734.8|404
1629911700000|2021-08-25 17:15:00|13737.6|13736.1|13737.4|13736.5|13737.9|13736.6|13736.1|13734.7|285
1629912000000|2021-08-25 17:20:00|13737.5|13736.6|13737.6|13736.1|13738.1|13736.8|13736.2|13734.9|287
1629912300000|2021-08-25 17:25:00|13737.4|13735.9|13740.5|13739.6|13740.5|13739.6|13737|13735.5|271
1629912600000|2021-08-25 17:30:00|13740.4|13739.5|13742.7|13741.8|13743.1|13742|13739.8|13738.6|262
1629912900000|2021-08-25 17:35:00|13742.5|13741.6|13743.3|13742.4|13744.6|13743.4|13742.1|13741.2|325
1629913200000|2021-08-25 17:40:00|13743.2|13742.3|13749.2|13748.3|13749.8|13748.8|13743.2|13742.3|403
1629913500000|2021-08-25 17:45:00|13749.1|13748.2|13749.2|13748.3|13749.9|13748.6|13747.8|13746.4|284
1629913800000|2021-08-25 17:50:00|13749.3|13748.4|13750.5|13749.6|13750.9|13749.8|13748|13746.8|296
1629914100000|2021-08-25 17:55:00|13750.6|13749.7|13751.2|13750.3|13751.9|13750.7|13749.5|13748.6|231
1629914400000|2021-08-25 18:00:00|13751.3|13750.4|13754.4|13753.5|13756.7|13755.3|13751.1|13750.2|326
1629914700000|2021-08-25 18:05:00|13754.5|13753.6|13755.7|13754.2|13755.9|13754.7|13754.1|13753|287
1629915000000|2021-08-25 18:10:00|13755.6|13754.1|13765.3|13764.4|13767.5|13766.4|13754.7|13753.3|538
1629915300000|2021-08-25 18:15:00|13765.4|13764.5|13763.6|13762.7|13765.4|13764.5|13762|13760.9|514
1629915600000|2021-08-25 18:20:00|13763.9|13763|13764.2|13763.3|13765.9|13764.7|13763.7|13762.7|350
1629915900000|2021-08-25 18:25:00|13764.1|13763.2|13767.1|13766.2|13767.6|13766.3|13763.7|13762.8|261
1629916200000|2021-08-25 18:30:00|13767.2|13766.3|13765.6|13764.1|13767.5|13766.3|13765.2|13763.9|337
1629916500000|2021-08-25 18:35:00|13765.5|13764|13766.7|13765.2|13766.8|13765.6|13764.1|13762.9|325
1629916800000|2021-08-25 18:40:00|13766.8|13765.3|13763.4|13761.9|13767.5|13766.4|13763.1|13761.9|381
1629917100000|2021-08-25 18:45:00|13763.2|13762.3|13761.3|13759.8|13763.5|13762.3|13760.2|13758.7|382
1629917400000|2021-08-25 18:50:00|13761|13760.1|13762.5|13761|13763.1|13761.6|13761|13760|286
1629917700000|2021-08-25 18:55:00|13762.4|13760.9|13762.5|13761|13764.3|13763.1|13761.2|13759.9|360
1629918000000|2021-08-25 19:00:00|13762.1|13761.2|13761.4|13759.9|13763|13761.6|13760.1|13758.8|262
1629918300000|2021-08-25 19:05:00|13760.7|13759.2|13759.7|13758.8|13761.6|13760.3|13759.1|13757.6|282
1629918600000|2021-08-25 19:10:00|13759.6|13758.7|13760.6|13759.1|13761|13759.8|13758|13756.8|324
1629918900000|2021-08-25 19:15:00|13760.7|13759.2|13759|13758.1|13760.9|13759.4|13758.8|13757.7|243
1629919200000|2021-08-25 19:20:00|13759.1|13758.2|13760.6|13759.1|13761.3|13760.2|13758.6|13757.3|258
1629919500000|2021-08-25 19:25:00|13760.5|13759|13759.4|13758.5|13761|13759.8|13759.3|13758.1|162
1629919800000|2021-08-25 19:30:00|13759.3|13758.4|13758.7|13757.2|13759.9|13758.7|13758.3|13757.2|166
1629920100000|2021-08-25 19:35:00|13758.8|13757.3|13759.1|13757.6|13760.1|13758.9|13758.4|13757.2|180
1629920400000|2021-08-25 19:40:00|13759|13757.5|13760.3|13758.8|13761|13759.7|13758.4|13757.1|239
1629920700000|2021-08-25 19:45:00|13760.5|13759|13759.9|13758.4|13760.7|13759.2|13758.5|13757.3|291
1629921000000|2021-08-25 19:50:00|13760|13758.5|13762.6|13761.7|13762.7|13761.7|13758.6|13757.3|388
1629921300000|2021-08-25 19:55:00|13762.4|13761.5|13761.2|13759.7|13763.3|13762.1|13760.3|13758.8|553
1629921600000|2021-08-25 20:00:00|13760.6|13759.1|13763|13761.5|13763.8|13762.4|13760.1|13758.6|382
1629921900000|2021-08-25 20:05:00|13762.9|13761.4|13761.6|13760.7|13763|13761.6|13761.4|13760.2|122
1629922200000|2021-08-25 20:10:00|13761.5|13760.6|13761.9|13760.4|13762.8|13761.3|13761.4|13760.1|138
1629922500000|2021-08-25 20:15:00|13761.8|13760.3|13761.4|13759.9|13761.9|13760.4|13761.1|13759.6|100
1629922800000|2021-08-25 20:20:00|13761.1|13759.6|13761.6|13760.1|13762|13760.8|13760.9|13759.4|159
1629923100000|2021-08-25 20:25:00|13761.8|13760.3|13761.9|13760.4|13762.3|13760.8|13761.4|13760.2|115
1629923400000|2021-08-25 20:30:00|13761.8|13760.3|13762.4|13760.9|13762.7|13761.2|13761.7|13760.3|184
1629923700000|2021-08-25 20:35:00|13762.5|13761|13763.5|13762|13764.8|13763.3|13762.4|13760.9|243
1629924000000|2021-08-25 20:40:00|13763.4|13761.9|13765.8|13764.3|13766.7|13765.2|13763|13761.5|227
1629924300000|2021-08-25 20:45:00|13765.9|13764.4|13764.6|13763.1|13766.2|13764.7|13763.6|13762.1|271
1629924600000|2021-08-25 20:50:00|13764.5|13763|13763.6|13762.1|13765.5|13763.6|13763.6|13762.1|315
1629924900000|2021-08-25 20:55:00|13763.5|13762|13768|13757.8|13768.4|13764.2|13763.2|13757.8|447
1629925200000|2021-08-25 21:00:00|13768.1|13757.3|13768.9|13757.9|13768.9|13758.5|13766|13755|45
1629925500000|2021-08-25 21:05:00|13769.7|13758.7|13763.5|13755.3|13770|13759.4|13762.5|13751.5|185
1629925800000|2021-08-25 21:10:00|13763.6|13755.4|13764.2|13758.2|13767.6|13758.4|13762|13753.8|373
1629926100000|2021-08-25 21:15:00|13764.3|13757.9|13763.6|13757|13765.9|13758.6|13763|13754.5|176
1629926400000|2021-08-25 21:20:00|13763.7|13756.2|13764.9|13754.4|13765.1|13757.8|13763.3|13754.4|150
1629926700000|2021-08-25 21:25:00|13764.8|13754.7|13763.7|13755.7|13765.4|13757.6|13761.8|13754.4|255
1629927000000|2021-08-25 21:30:00|13763.9|13755.8|13764|13757.1|13765.1|13757.8|13762.9|13755|227
1629927300000|2021-08-25 21:35:00|13764.3|13756.9|13765.5|13758.7|13766|13759.2|13763.2|13755.3|241
1629927600000|2021-08-25 21:40:00|13765.8|13758.9|13763.9|13758.7|13766.6|13759.3|13759.1|13748.1|537
1629927900000|2021-08-25 21:45:00|13764.4|13759.1|13766|13760.3|13768.1|13760.9|13763.2|13757.8|203
1629928200000|2021-08-25 21:50:00|13766.2|13759.5|13767.1|13760.7|13768.6|13762|13765|13757.1|220
1629928500000|2021-08-25 21:55:00|13766.6|13761.3|13765.9|13754.9|13767.6|13762|13763.4|13752.9|1114
1629928800000|2021-08-25 22:00:00|13765.3|13755.5|13764.6|13760.9|13767|13763.2|13762.8|13755.2|564
1629929100000|2021-08-25 22:05:00|13764.3|13761.1|13764|13761.5|13765.1|13762.3|13762.8|13760.7|515
1629929400000|2021-08-25 22:10:00|13763.9|13761.3|13763.7|13762.2|13765.2|13763.3|13763.1|13761.1|436
1629929700000|2021-08-25 22:15:00|13763.9|13761.7|13763.9|13762.4|13765.3|13763.1|13763.7|13761.7|249
1629930000000|2021-08-25 22:20:00|13764.2|13761.9|13763.4|13761.9|13764.2|13762.4|13762.8|13760.9|274
1629930300000|2021-08-25 22:25:00|13763.8|13761.5|13762.9|13761.4|13764.1|13762|13762.5|13760.5|189
1629930600000|2021-08-25 22:30:00|13763|13761.5|13763.5|13762|13764.4|13762.5|13762.2|13760|289
1629930900000|2021-08-25 22:35:00|13763.8|13761.6|13764.6|13763.1|13765.2|13763.2|13762.2|13760|256
1629931200000|2021-08-25 22:40:00|13764.7|13763.2|13764.9|13763.4|13765.9|13763.9|13764.6|13762.6|254
1629931500000|2021-08-25 22:45:00|13765.4|13763.9|13765.8|13763.4|13765.9|13764.2|13764.5|13762.4|293
1629931800000|2021-08-25 22:50:00|13765.9|13763.5|13765.7|13764.2|13766.5|13764.5|13765.2|13763.3|182
1629932100000|2021-08-25 22:55:00|13765.1|13763.6|13762.8|13761.3|13765.5|13763.6|13762.6|13760.9|195
1629932400000|2021-08-25 23:00:00|13762.9|13761.4|13763.7|13762.2|13764.1|13762.6|13762.9|13761.4|193
1629932700000|2021-08-25 23:05:00|13763.6|13762.1|13763.8|13762.3|13763.8|13762.3|13762.8|13761.3|117
1629933000000|2021-08-25 23:10:00|13763.7|13762.2|13762|13760.5|13764.1|13762.6|13761.9|13760.4|157
1629933300000|2021-08-25 23:15:00|13761.9|13760.4|13763|13761.5|13763.6|13762.1|13761.8|13760.3|165
1629933600000|2021-08-25 23:20:00|13762.9|13761.4|13763.9|13762.4|13764.2|13762.7|13762.9|13761.4|119
1629933900000|2021-08-25 23:25:00|13764|13762.5|13764|13762.5|13764.7|13763.2|13763.6|13762.1|140
1629934200000|2021-08-25 23:30:00|13764.1|13762.6|13764.8|13763.3|13764.8|13763.5|13763.7|13762.2|136
1629934500000|2021-08-25 23:35:00|13764.9|13763.4|13764.8|13763.3|13765.4|13763.9|13764.7|13763.2|137
1629934800000|2021-08-25 23:40:00|13764.7|13763.2|13764|13762.5|13764.9|13763.4|13763.9|13762.4|121
1629935100000|2021-08-25 23:45:00|13763.9|13762.4|13763.9|13762.4|13764.6|13763.1|13762.9|13761.4|112
1629935400000|2021-08-25 23:50:00|13763.8|13762.3|13763.4|13761.9|13763.8|13762.3|13761.8|13760.3|93
1629935700000|2021-08-25 23:55:00|13763.5|13762|13765.1|13763.6|13765.7|13764.2|13763.5|13762|130
1629936000000|2021-08-26 00:00:00|13764.9|13763.4|13766.5|13765|13766.9|13765.7|13763.4|13762.1|297
1629936300000|2021-08-26 00:05:00|13766.4|13764.9|13768.6|13767.1|13768.9|13767.7|13766.4|13764.9|197
1629936600000|2021-08-26 00:10:00|13768.7|13767.2|13766.6|13765.1|13768.7|13767.2|13766.4|13764.9|166
1629936900000|2021-08-26 00:15:00|13766.4|13764.9|13764.7|13763.2|13766.4|13764.9|13763.5|13762.3|175
1629937200000|2021-08-26 00:20:00|13764.6|13763.1|13762.6|13761.1|13764.9|13763.4|13762.5|13761|179
1629937500000|2021-08-26 00:25:00|13762.7|13761.2|13763.7|13762.2|13764.3|13762.8|13761.8|13760.3|192
1629937800000|2021-08-26 00:30:00|13763.6|13762.1|13763|13761.5|13763.6|13762.1|13761.8|13760.3|160
1629938100000|2021-08-26 00:35:00|13763.1|13761.6|13760.6|13759.1|13763.1|13761.6|13760.2|13759|174
1629938400000|2021-08-26 00:40:00|13760.5|13759|13760.4|13759.5|13760.9|13759.7|13759.6|13758.7|103
1629938700000|2021-08-26 00:45:00|13760.5|13759.6|13762.2|13760.7|13762.6|13761.4|13760.4|13759|158
1629939000000|2021-08-26 00:50:00|13762.4|13760.9|13762.6|13761.1|13764.4|13763|13761.5|13760|348
1629939300000|2021-08-26 00:55:00|13762.7|13761.2|13761.7|13760.2|13763.8|13762.3|13760.4|13759.1|286
1629939600000|2021-08-26 01:00:00|13761.6|13760.1|13759.5|13758|13761.8|13760.4|13758.6|13757.1|234
1629939900000|2021-08-26 01:05:00|13759.6|13758.1|13754.8|13753.3|13760|13758.6|13754.5|13753|248
1629940200000|2021-08-26 01:10:00|13754.7|13753.2|13756.8|13755.3|13757.1|13755.6|13754.4|13753.1|203
1629940500000|2021-08-26 01:15:00|13756.7|13755.2|13758.9|13757.4|13759|13757.5|13755.1|13753.9|243
1629940800000|2021-08-26 01:20:00|13759|13757.5|13757.6|13756.1|13759|13757.5|13756.6|13755.1|234
1629941100000|2021-08-26 01:25:00|13757.7|13756.2|13757.2|13755.7|13757.9|13756.4|13756.6|13755.1|190
1629941400000|2021-08-26 01:30:00|13757.6|13756.1|13756.3|13754.8|13758.4|13756.9|13755.4|13754.3|240
1629941700000|2021-08-26 01:35:00|13756.4|13754.9|13755.2|13754.3|13756.5|13755|13754.4|13753.3|202
1629942000000|2021-08-26 01:40:00|13755.1|13754.2|13753.4|13752.5|13755.7|13754.6|13753.3|13752.1|148
1629942300000|2021-08-26 01:45:00|13753.5|13752.6|13757.3|13756.4|13758.1|13756.9|13753.3|13752.2|187
1629942600000|2021-08-26 01:50:00|13757.4|13756.5|13758.9|13757.4|13760.1|13758.8|13756.4|13755.1|259
1629942900000|2021-08-26 01:55:00|13759|13757.5|13758.1|13756.6|13759|13757.5|13757.4|13756|275
1629943200000|2021-08-26 02:00:00|13758.2|13756.7|13756.9|13756|13758.9|13757.5|13756.7|13755.3|316
1629943500000|2021-08-26 02:05:00|13756.7|13755.8|13756.9|13755.4|13757.9|13756.4|13756|13754.6|216
1629943800000|2021-08-26 02:10:00|13756.8|13755.3|13756.9|13755.4|13758|13756.8|13756.4|13755.1|286
1629944100000|2021-08-26 02:15:00|13757|13755.5|13755.4|13754.5|13757|13755.5|13753.5|13752.5|336
1629944400000|2021-08-26 02:20:00|13755.5|13754.6|13755|13753.5|13756|13754.8|13754.1|13752.9|236
1629944700000|2021-08-26 02:25:00|13755.1|13753.6|13753.7|13752.8|13755.1|13753.8|13753.6|13752.3|195
1629945000000|2021-08-26 02:30:00|13754.3|13752.9|13755.8|13754.3|13755.8|13754.5|13753.5|13752.2|189
1629945300000|2021-08-26 02:35:00|13755.7|13754.2|13754.3|13752.8|13756|13754.6|13753.5|13752.6|187
1629945600000|2021-08-26 02:40:00|13754.4|13752.9|13754.8|13753.3|13754.9|13753.6|13752.4|13751.2|212
1629945900000|2021-08-26 02:45:00|13754.7|13753.2|13754|13753.1|13754.9|13753.7|13753.5|13752.3|220
1629946200000|2021-08-26 02:50:00|13754.3|13752.8|13754.1|13752.6|13754.4|13753.4|13752.9|13751.7|176
1629946500000|2021-08-26 02:55:00|13754|13752.5|13755.3|13754.4|13756.6|13755.5|13753.4|13752.1|442
1629946800000|2021-08-26 03:00:00|13755.7|13754.2|13754.7|13753.8|13756.8|13755.5|13754.3|13753.2|206
1629947100000|2021-08-26 03:05:00|13754.8|13753.9|13755.4|13754.5|13755.7|13754.5|13752.8|13751.4|190
1629947400000|2021-08-26 03:10:00|13755.5|13754.6|13752.8|13751.3|13755.8|13754.6|13752.8|13751.3|138
1629947700000|2021-08-26 03:15:00|13752.9|13751.4|13751.9|13750.4|13752.9|13751.4|13750.2|13749|212
1629948000000|2021-08-26 03:20:00|13751.8|13750.3|13750.9|13749.4|13751.8|13750.6|13750.6|13749.1|145
1629948300000|2021-08-26 03:25:00|13750.8|13749.3|13750.6|13749.1|13750.9|13749.5|13750.1|13749|119
1629948600000|2021-08-26 03:30:00|13750.7|13749.2|13750.8|13749.3|13751.6|13750.6|13750.5|13749.1|113
1629948900000|2021-08-26 03:35:00|13750.7|13749.2|13750.9|13749.4|13751.1|13749.6|13750.3|13749.1|131
1629949200000|2021-08-26 03:40:00|13750.8|13749.3|13751.8|13750.3|13752.8|13751.3|13750.8|13749.3|211
1629949500000|2021-08-26 03:45:00|13751.6|13750.1|13751.6|13750.1|13751.9|13750.6|13751.3|13750.1|94
1629949800000|2021-08-26 03:50:00|13751.7|13750.2|13751.9|13750.4|13751.9|13750.7|13751.3|13750|89
1629950100000|2021-08-26 03:55:00|13751.8|13750.3|13752.9|13751.4|13753.3|13751.9|13751.4|13750.2|124
1629950400000|2021-08-26 04:00:00|13752.8|13751.3|13751.9|13750.4|13753.2|13752|13751.5|13750.3|121
1629950700000|2021-08-26 04:05:00|13752|13750.5|13754|13752.5|13754.1|13752.6|13751.5|13750|194
1629951000000|2021-08-26 04:10:00|13753.9|13752.4|13754.9|13753.4|13755.1|13753.8|13753.5|13752.2|132
1629951300000|2021-08-26 04:15:00|13755|13753.5|13755.9|13754.4|13756.2|13755|13754.5|13753.3|128
1629951600000|2021-08-26 04:20:00|13756|13754.5|13755.6|13754.7|13756.3|13755|13755.6|13754.1|122
1629951900000|2021-08-26 04:25:00|13755.7|13754.8|13757.7|13756.2|13758.6|13757.6|13755.7|13754.4|138
1629952200000|2021-08-26 04:30:00|13757.9|13756.4|13758.6|13757.7|13759.1|13757.9|13757.7|13756.2|126
1629952500000|2021-08-26 04:35:00|13758.5|13757.6|13759.5|13758|13759.7|13758.5|13757.9|13756.4|121
1629952800000|2021-08-26 04:40:00|13759.6|13758.1|13760|13758.5|13760.2|13758.8|13759.3|13758.1|126
1629953100000|2021-08-26 04:45:00|13760.1|13758.6|13758.5|13757|13760.1|13758.6|13758|13756.5|120
1629953400000|2021-08-26 04:50:00|13758.4|13756.9|13757.8|13756.3|13758.6|13757.1|13757.5|13756|75
1629953700000|2021-08-26 04:55:00|13757.9|13756.4|13756.9|13755.4|13757.9|13756.4|13755.9|13754.4|114
1629954000000|2021-08-26 05:00:00|13756.8|13755.3|13755.6|13754.1|13757|13755.5|13755.6|13754.1|162
1629954300000|2021-08-26 05:05:00|13755.7|13754.2|13755.8|13754.3|13755.8|13754.6|13755.1|13754|111
1629954600000|2021-08-26 05:10:00|13755.7|13754.2|13754.8|13753.3|13755.8|13754.7|13754.7|13753.2|91
1629954900000|2021-08-26 05:15:00|13754.7|13753.2|13756.2|13755.3|13756.6|13755.3|13754.7|13753.2|138
1629955200000|2021-08-26 05:20:00|13756.3|13755.4|13756.4|13755.5|13758.4|13757|13756.2|13755|132
1629955500000|2021-08-26 05:25:00|13756.3|13755.4|13756.7|13755.2|13756.7|13755.7|13755.1|13753.9|154
1629955800000|2021-08-26 05:30:00|13756.5|13755.6|13756.8|13755.3|13757.7|13756.5|13756.1|13755|147
1629956100000|2021-08-26 05:35:00|13756.9|13755.4|13757|13755.5|13757.4|13756.1|13756|13754.7|164
1629956400000|2021-08-26 05:40:00|13757.1|13755.6|13757.9|13757|13758.7|13757.5|13756.9|13755.5|230
1629956700000|2021-08-26 05:45:00|13758|13757.1|13758.4|13756.9|13759.1|13757.8|13757.4|13756.1|244
1629957000000|2021-08-26 05:50:00|13758.5|13757|13757.8|13756.3|13758.5|13757|13756.4|13755|154
1629957300000|2021-08-26 05:55:00|13757.9|13756.4|13756.3|13754.8|13758.6|13757.3|13755.6|13754.4|203
1629957600000|2021-08-26 06:00:00|13755.5|13754|13754.6|13753.1|13757.9|13756.6|13754.2|13752.9|244
1629957900000|2021-08-26 06:05:00|13754.5|13753|13751.2|13750.3|13754.7|13753.2|13750.3|13749.3|294
1629958200000|2021-08-26 06:10:00|13751.3|13750.4|13751.4|13750.5|13753.7|13752.4|13750.1|13748.8|317
1629958500000|2021-08-26 06:15:00|13751.6|13750.1|13748.8|13747.3|13752.2|13751.1|13748.8|13747.3|402
1629958800000|2021-08-26 06:20:00|13748.9|13747.4|13745.3|13744.4|13749.1|13747.6|13745.1|13743.9|252
1629959100000|2021-08-26 06:25:00|13745.2|13744.3|13744.4|13743.5|13747.7|13746.5|13743.8|13742.9|375
1629959400000|2021-08-26 06:30:00|13744.5|13743.6|13744.4|13743.5|13744.7|13743.8|13742.3|13741.4|310
1629959700000|2021-08-26 06:35:00|13744.7|13743.2|13746.9|13745.4|13747|13746|13744|13743.1|405
1629960000000|2021-08-26 06:40:00|13747|13745.5|13742.9|13742|13747|13745.9|13741.3|13740.4|331
1629960300000|2021-08-26 06:45:00|13742.8|13741.9|13742.4|13741.5|13744.9|13743.6|13741.5|13740.2|299
1629960600000|2021-08-26 06:50:00|13742.5|13741.6|13741.4|13739.9|13744.7|13743.8|13739.8|13738.9|384
1629960900000|2021-08-26 06:55:00|13741.5|13740.5|13742.1|13741.2|13743.4|13742.2|13738.5|13737.1|367
1629961200000|2021-08-26 07:00:00|13741.9|13741|13747.1|13746.2|13748.9|13747.7|13741.6|13740.4|633
1629961500000|2021-08-26 07:05:00|13747.2|13746.3|13743.6|13742.7|13750|13749.1|13742.1|13740.9|599
1629961800000|2021-08-26 07:10:00|13743.4|13742.5|13742.5|13741.6|13746.3|13745.3|13739.9|13739|535
1629962100000|2021-08-26 07:15:00|13742.6|13741.7|13743.7|13742.8|13746.7|13745.4|13741.2|13740.3|464
1629962400000|2021-08-26 07:20:00|13743.8|13742.9|13740.4|13739.5|13745|13743.7|13738.2|13737|577
1629962700000|2021-08-26 07:25:00|13740.5|13739.6|13746|13744.5|13746.6|13745.4|13739.6|13738.7|503
1629963000000|2021-08-26 07:30:00|13746.4|13744.9|13746|13745.1|13747.6|13746.3|13743.2|13742.3|606
1629963300000|2021-08-26 07:35:00|13746.2|13745.3|13752.3|13750.8|13756.1|13754.7|13745.6|13744.7|746
1629963600000|2021-08-26 07:40:00|13752.4|13750.9|13750.5|13749.6|13755.1|13753.6|13749.4|13748.5|510
1629963900000|2021-08-26 07:45:00|13750.6|13749.7|13745.7|13744.8|13751.3|13750.4|13743.4|13742.5|572
1629964200000|2021-08-26 07:50:00|13745.6|13744.7|13745.6|13744.7|13746.5|13745.4|13742.6|13741.7|583
1629964500000|2021-08-26 07:55:00|13746.2|13745.3|13748.2|13747.3|13751.1|13750.2|13746.2|13745.3|458
1629964800000|2021-08-26 08:00:00|13748.3|13747.4|13743.4|13742.5|13748.3|13747.4|13742.3|13741.1|477
1629965100000|2021-08-26 08:05:00|13743.5|13742.6|13739.3|13738.4|13744.1|13743.2|13739.1|13737.6|537
1629965400000|2021-08-26 08:10:00|13739.2|13738.3|13743.3|13742.4|13744.7|13743.6|13739.2|13738.1|322
1629965700000|2021-08-26 08:15:00|13743.2|13742.3|13744.3|13743.4|13749.7|13748.2|13742.5|13741.6|495
1629966000000|2021-08-26 08:20:00|13744.4|13743.5|13742.3|13741.4|13745.6|13744.7|13742.2|13741|460
1629966300000|2021-08-26 08:25:00|13742.4|13741.5|13740.6|13739.7|13742.8|13741.9|13738.4|13737.5|484
1629966600000|2021-08-26 08:30:00|13740.7|13739.8|13740.8|13739.3|13743.8|13742.9|13740.5|13739.3|485
1629966900000|2021-08-26 08:35:00|13740.5|13739.6|13741.7|13740.2|13744.1|13743.2|13738.5|13737.6|452
1629967200000|2021-08-26 08:40:00|13741.3|13740.4|13737.4|13736.5|13743.5|13742.4|13735.1|13734.1|436
1629967500000|2021-08-26 08:45:00|13737.5|13736.6|13735.9|13735|13742.1|13741.2|13735.6|13734.5|493
1629967800000|2021-08-26 08:50:00|13735.8|13734.9|13734.4|13733.5|13738.3|13737.4|13731.7|13730.5|470
1629968100000|2021-08-26 08:55:00|13734.5|13733.6|13735.7|13734.8|13736.9|13736|13733.8|13732.8|408
1629968400000|2021-08-26 09:00:00|13735.8|13734.9|13736.9|13736|13741|13739.9|13735.6|13734.5|633
1629968700000|2021-08-26 09:05:00|13737|13736.1|13735.4|13734.5|13739|13738.1|13734|13733.1|551
1629969000000|2021-08-26 09:10:00|13735.2|13734.3|13735|13734.1|13739.6|13738.4|13733.6|13732.5|444
1629969300000|2021-08-26 09:15:00|13735.2|13734.3|13735.3|13734.4|13736.9|13735.5|13732.5|13731.4|493
1629969600000|2021-08-26 09:20:00|13734.8|13733.9|13734.6|13733.7|13735.3|13734.1|13733.2|13732.3|323
1629969900000|2021-08-26 09:25:00|13734.7|13733.8|13736.5|13735.6|13738.4|13737.4|13734.5|13733.3|360
1629970200000|2021-08-26 09:30:00|13736.4|13735.5|13736.5|13735.6|13738.5|13737.5|13735.4|13734.3|314
1629970500000|2021-08-26 09:35:00|13736.4|13735.5|13740.9|13739.4|13741|13740|13736.4|13735.5|339
1629970800000|2021-08-26 09:40:00|13740.4|13739.5|13740.5|13739|13740.9|13739.7|13738.5|13737.6|284
1629971100000|2021-08-26 09:45:00|13740.4|13738.9|13742.5|13741.6|13743.5|13742.6|13740.2|13738.9|333
1629971400000|2021-08-26 09:50:00|13742.6|13741.7|13744.3|13743.4|13744.7|13743.7|13742.3|13741.4|323
1629971700000|2021-08-26 09:55:00|13744.2|13743.3|13747.2|13746.3|13747.3|13746.4|13744.2|13743.3|352
1629972000000|2021-08-26 10:00:00|13747.3|13746.4|13747.6|13746.7|13750.5|13749.6|13746.3|13744.9|561
1629972300000|2021-08-26 10:05:00|13747.5|13746.6|13744.5|13743.6|13748.4|13747.5|13743.7|13742.4|403
1629972600000|2021-08-26 10:10:00|13744.4|13743.5|13747|13745.5|13747.1|13745.7|13744.1|13742.9|275
1629972900000|2021-08-26 10:15:00|13746.8|13745.9|13745.4|13744.5|13747.4|13746.2|13745.1|13743.6|261
1629973200000|2021-08-26 10:20:00|13745.3|13744.4|13744.4|13743.5|13746.7|13745.8|13743.6|13742.4|299
1629973500000|2021-08-26 10:25:00|13744.3|13743.4|13743.4|13742.5|13746|13744.9|13742.4|13741.5|373
1629973800000|2021-08-26 10:30:00|13743.5|13742.6|13742.4|13741.5|13744.8|13743.7|13740.6|13739.7|222
1629974100000|2021-08-26 10:35:00|13742.5|13741.6|13745.6|13744.7|13746.1|13745|13742.4|13741.5|279
1629974400000|2021-08-26 10:40:00|13745.5|13744.6|13745.7|13744.8|13746|13745.1|13743.4|13742.5|247
1629974700000|2021-08-26 10:45:00|13745.6|13744.7|13745.8|13744.9|13745.9|13745|13743.8|13742.8|219
1629975000000|2021-08-26 10:50:00|13745.7|13744.8|13744.2|13743.3|13747.6|13746.7|13744.1|13743.2|287
1629975300000|2021-08-26 10:55:00|13744.3|13743.4|13738.8|13737.9|13745.2|13744.3|13737.9|13736.8|464
1629975600000|2021-08-26 11:00:00|13738.7|13737.8|13739.8|13738.9|13739.8|13738.9|13732.8|13731.3|459
1629975900000|2021-08-26 11:05:00|13739.7|13738.8|13740.2|13739.3|13741.2|13740.3|13739.2|13738.3|268
1629976200000|2021-08-26 11:10:00|13740.1|13739.2|13738.2|13737.3|13741.8|13740.5|13737.3|13736.4|335
1629976500000|2021-08-26 11:15:00|13738.1|13737.2|13744.5|13743.6|13745.8|13744.7|13737.7|13736.6|336
1629976800000|2021-08-26 11:20:00|13744.6|13743.7|13748.7|13747.8|13749.8|13748.7|13744.6|13743.6|298
1629977100000|2021-08-26 11:25:00|13748.4|13747.5|13747.2|13746.3|13750.4|13749.5|13747.1|13745.9|252
1629977400000|2021-08-26 11:30:00|13747.3|13746.4|13740.8|13739.9|13747.3|13746.4|13740.2|13739.3|368
1629977700000|2021-08-26 11:35:00|13740.7|13739.8|13741.1|13740.2|13743.1|13742|13738.9|13738|501
1629978000000|2021-08-26 11:40:00|13741|13740.1|13741.2|13740.3|13742.8|13741.5|13739.4|13738.3|368
1629978300000|2021-08-26 11:45:00|13741.3|13740.4|13744.2|13743.3|13744.9|13744|13741.3|13740.4|344
1629978600000|2021-08-26 11:50:00|13744.1|13743.2|13742.1|13741.2|13745|13744.1|13742.1|13741|292
1629978900000|2021-08-26 11:55:00|13742.2|13741.3|13734.5|13733.6|13742.6|13741.7|13732.4|13731.5|675
1629979200000|2021-08-26 12:00:00|13734.7|13733.8|13733.6|13732.7|13736|13734.8|13731.7|13730.8|573
1629979500000|2021-08-26 12:05:00|13733.7|13732.8|13732.6|13731.7|13733.8|13732.9|13731|13730.1|343
1629979800000|2021-08-26 12:10:00|13732.5|13731.6|13728.6|13727.7|13732.8|13731.9|13728.5|13727.2|403
1629980100000|2021-08-26 12:15:00|13728.5|13727.6|13732.3|13731.4|13733.9|13733|13728.5|13727.6|364
1629980400000|2021-08-26 12:20:00|13732.4|13731.5|13730.9|13730|13735.3|13734.4|13729.6|13728.7|460
1629980700000|2021-08-26 12:25:00|13731.1|13729.6|13730|13726.8|13731.1|13730.1|13726.4|13724.8|485
1629981000000|2021-08-26 12:30:00|13729.9|13726.7|13734.6|13733.1|13735.8|13734.9|13728.2|13726|794
1629981300000|2021-08-26 12:35:00|13734.8|13733.3|13724.5|13723.6|13734.8|13733.6|13722.6|13721.4|988
1629981600000|2021-08-26 12:40:00|13724.4|13723.5|13726.3|13724.8|13728.1|13726.9|13721.6|13720.1|840
1629981900000|2021-08-26 12:45:00|13726.4|13724.9|13729.8|13728.3|13730.6|13729.4|13722.6|13721.2|701
1629982200000|2021-08-26 12:50:00|13729.9|13728.4|13722.3|13720.8|13730.3|13729.4|13720.8|13719.9|737
1629982500000|2021-08-26 12:55:00|13722.1|13721.2|13719.4|13718.5|13723.4|13722.4|13718.4|13717.4|680
1629982800000|2021-08-26 13:00:00|13719.2|13718.3|13724|13722.5|13725.6|13724.3|13718.7|13717.8|874
1629983100000|2021-08-26 13:05:00|13724.1|13722.6|13722|13720.5|13725.4|13724.5|13719|13717.8|741
1629983400000|2021-08-26 13:10:00|13721.9|13720.4|13723.2|13721.7|13724.9|13723.7|13720.3|13719.1|575
1629983700000|2021-08-26 13:15:00|13722.9|13722|13719.1|13717.6|13725.2|13724.3|13718.4|13717.1|730
1629984000000|2021-08-26 13:20:00|13719.2|13717.7|13719.8|13718.3|13721.9|13720.8|13718.2|13717|556
1629984300000|2021-08-26 13:25:00|13719.7|13718.8|13720.8|13719.3|13721.9|13720.8|13718.4|13717|603
1629984600000|2021-08-26 13:30:00|13720.7|13719.2|13721.7|13720.2|13721.8|13720.9|13718.4|13717.1|747
1629984900000|2021-08-26 13:35:00|13721.6|13720.1|13713.3|13711.8|13721.6|13720.1|13712.9|13711.8|639
1629985200000|2021-08-26 13:40:00|13713.4|13711.9|13715.5|13714.6|13716.7|13715.5|13710.2|13709.3|812
1629985500000|2021-08-26 13:45:00|13715.6|13714.7|13715.2|13714.3|13717|13716|13713.5|13712.2|736
1629985800000|2021-08-26 13:50:00|13715.4|13714.5|13715.3|13714.4|13717.4|13716.5|13713.5|13712.4|618
1629986100000|2021-08-26 13:55:00|13715.4|13714.5|13716.5|13715.6|13719.2|13717.9|13713.9|13713|662
1629986400000|2021-08-26 14:00:00|13716.3|13715.4|13717.5|13716.6|13717.9|13716.8|13715.7|13714.6|511
1629986700000|2021-08-26 14:05:00|13717.4|13716.5|13722.6|13721.7|13723.9|13722.9|13716.4|13715.5|590
1629987000000|2021-08-26 14:10:00|13722.8|13721.9|13734.7|13733.2|13737.2|13736.1|13721.8|13720.4|708
1629987300000|2021-08-26 14:15:00|13734.8|13733.3|13729.4|13727.9|13736.6|13735.5|13729.4|13727.9|665
1629987600000|2021-08-26 14:20:00|13729.2|13728.3|13728.9|13727.4|13731.8|13730.6|13728.3|13727.1|614
1629987900000|2021-08-26 14:25:00|13729|13727.5|13728.7|13727.8|13730.6|13729.2|13722.9|13721.7|961
1629988200000|2021-08-26 14:30:00|13728.6|13727.7|13727.8|13726.9|13730.1|13729.2|13725.2|13723.7|764
1629988500000|2021-08-26 14:35:00|13727.7|13726.8|13720.3|13719.4|13729.8|13728.5|13720.3|13719.4|745
1629988800000|2021-08-26 14:40:00|13720.6|13719.1|13721.3|13719.8|13727|13725.8|13719.4|13718.4|840
1629989100000|2021-08-26 14:45:00|13721.2|13720.3|13720.4|13719.5|13723|13721.8|13715|13713.7|830
1629989400000|2021-08-26 14:50:00|13720.1|13719.2|13714.8|13713.3|13725.7|13724.2|13713.7|13712.5|1017
1629989700000|2021-08-26 14:55:00|13714.7|13713.2|13716.2|13714.7|13718.1|13717.1|13712.4|13710.9|863
1629990000000|2021-08-26 15:00:00|13716.3|13714.8|13717.5|13716.6|13718.6|13717.4|13713.2|13712|1017
1629990300000|2021-08-26 15:05:00|13717.6|13716.7|13722.7|13721.8|13724.3|13723.1|13716.9|13715.8|716
1629990600000|2021-08-26 15:10:00|13722.6|13721.7|13721.4|13720.5|13725|13723.9|13719.6|13718.7|678
1629990900000|2021-08-26 15:15:00|13721.5|13720.6|13720.6|13719.7|13724.4|13723.5|13720.5|13719.5|460
1629991200000|2021-08-26 15:20:00|13720.5|13719.6|13722.8|13721.9|13722.9|13722|13718.7|13717.7|578
1629991500000|2021-08-26 15:25:00|13722.9|13722|13723.8|13722.9|13727.8|13726.9|13722.5|13721.5|479
1629991800000|2021-08-26 15:30:00|13723.7|13722.8|13722|13720.5|13725|13723.8|13721.7|13720.5|476
1629992100000|2021-08-26 15:35:00|13721.8|13720.9|13721.8|13720.3|13724.1|13723.2|13720.1|13718.9|513
1629992400000|2021-08-26 15:40:00|13721.7|13720.2|13717.5|13716.6|13723.5|13722.3|13716.3|13715|880
1629992700000|2021-08-26 15:45:00|13717.7|13716.2|13714.6|13713.1|13718|13716.5|13713.5|13712.1|586
1629993000000|2021-08-26 15:50:00|13714.7|13713.2|13713.5|13712.6|13716.6|13715.3|13711.6|13710.2|492
1629993300000|2021-08-26 15:55:00|13713.4|13712.5|13712.6|13711.1|13713.8|13712.7|13710.7|13709.8|466
1629993600000|2021-08-26 16:00:00|13712.7|13711.2|13714.6|13713.7|13714.7|13713.8|13710.3|13709.4|507
1629993900000|2021-08-26 16:05:00|13714.7|13713.8|13714.7|13713.2|13716.9|13715.7|13712.3|13711.2|385
1629994200000|2021-08-26 16:10:00|13714.6|13713.1|13711.2|13710.3|13714.7|13713.2|13710.4|13709.5|239
1629994500000|2021-08-26 16:15:00|13711.4|13710.5|13709.9|13709|13711.5|13710.6|13709.8|13708.7|196
1629994800000|2021-08-26 16:20:00|13710|13709.1|13709.1|13708.2|13710.8|13709.9|13708.7|13707.8|218
1629995100000|2021-08-26 16:25:00|13709.2|13708.3|13708.1|13707.2|13710.1|13708.8|13707.6|13706.5|317
1629995400000|2021-08-26 16:30:00|13708|13707.1|13708.4|13707.5|13709.8|13708.8|13707.7|13706.5|315
1629995700000|2021-08-26 16:35:00|13708.6|13707.7|13708.5|13707.6|13710.9|13709.7|13708|13707|298
1629996000000|2021-08-26 16:40:00|13708.6|13707.7|13708.8|13707.3|13708.9|13707.7|13707.3|13706.4|242
1629996300000|2021-08-26 16:45:00|13708.9|13707.4|13707.4|13706.5|13708.9|13707.9|13706.6|13705.3|247
1629996600000|2021-08-26 16:50:00|13707.5|13706.6|13704.9|13704|13707.5|13706.6|13704|13703.1|323
1629996900000|2021-08-26 16:55:00|13705|13704.1|13703.6|13702.7|13705.3|13704.1|13703|13702.1|365
1629997200000|2021-08-26 17:00:00|13703.5|13702.6|13699.9|13699|13704.1|13702.9|13696.4|13695.1|678
1629997500000|2021-08-26 17:05:00|13700|13699.1|13707.4|13705.9|13708|13706.7|13699.9|13699|446
1629997800000|2021-08-26 17:10:00|13707.5|13706|13705|13704.1|13708.3|13707.1|13704.8|13703.3|418
1629998100000|2021-08-26 17:15:00|13705.2|13703.7|13703.9|13703|13706.5|13705.2|13703.9|13702.6|356
1629998400000|2021-08-26 17:20:00|13704|13703.1|13701.7|13700.8|13704.4|13703.3|13700.5|13699.3|359
1629998700000|2021-08-26 17:25:00|13701.8|13700.9|13702.9|13701.4|13703.5|13702.6|13700.5|13699.4|371
1629999000000|2021-08-26 17:30:00|13702.8|13701.3|13701.6|13700.7|13703.5|13702.6|13701|13699.9|250
1629999300000|2021-08-26 17:35:00|13701.4|13700.5|13700.2|13698.7|13702.8|13701.7|13699.3|13698.4|255
1629999600000|2021-08-26 17:40:00|13700.1|13698.6|13701.9|13701|13703.7|13702.4|13699.7|13698.5|274
1629999900000|2021-08-26 17:45:00|13702.3|13700.8|13702.2|13700.7|13703|13701.7|13699.6|13698.4|264
1630000200000|2021-08-26 17:50:00|13702.1|13700.6|13699.5|13698.6|13702.5|13701|13698.6|13697.4|281
1630000500000|2021-08-26 17:55:00|13699.4|13698.5|13699.2|13698.3|13699.9|13699|13697.8|13696.8|281
1630000800000|2021-08-26 18:00:00|13699.3|13698.4|13698.9|13697.4|13701.2|13699.7|13697.9|13696.7|359
1630001100000|2021-08-26 18:05:00|13698.8|13697.3|13697|13695.5|13699.3|13698.1|13696.7|13695.5|327
1630001400000|2021-08-26 18:10:00|13697.1|13695.6|13695.9|13695|13697.3|13696.1|13695.8|13694.9|226
1630001700000|2021-08-26 18:15:00|13696|13695.1|13696|13695.1|13698.2|13697.1|13695.9|13695|266
1630002000000|2021-08-26 18:20:00|13696.1|13695.2|13698|13697.1|13698.1|13697.1|13695.9|13694.8|145
1630002300000|2021-08-26 18:25:00|13697.9|13697|13698.8|13697.9|13699.1|13698.2|13696.8|13695.9|150
1630002600000|2021-08-26 18:30:00|13698.7|13697.8|13696.5|13695.6|13698.7|13697.8|13696.1|13695.1|191
1630002900000|2021-08-26 18:35:00|13696.7|13695.8|13698.1|13696.6|13698.2|13697|13696.6|13695.7|205
1630003200000|2021-08-26 18:40:00|13698.2|13696.7|13699.9|13698.4|13700.2|13699.1|13698.1|13696.6|212
1630003500000|2021-08-26 18:45:00|13700|13698.5|13696.7|13695.8|13700|13698.8|13696.7|13695.8|178
1630003800000|2021-08-26 18:50:00|13696.8|13695.9|13697.6|13696.7|13698.3|13697.1|13696.8|13695.9|275
1630004100000|2021-08-26 18:55:00|13697.7|13696.8|13695.8|13694.9|13697.9|13696.8|13695.4|13694.5|257
1630004400000|2021-08-26 19:00:00|13695.9|13695|13695.2|13693.7|13697.2|13695.7|13694|13693.1|246
1630004700000|2021-08-26 19:05:00|13695.1|13693.6|13692.1|13690.6|13695.2|13693.8|13690.7|13689.3|281
1630005000000|2021-08-26 19:10:00|13692|13690.5|13694.1|13692.6|13694.2|13692.8|13690.2|13688.7|255
1630005300000|2021-08-26 19:15:00|13694|13692.5|13698.1|13696.6|13699.1|13697.7|13693.2|13692.1|309
1630005600000|2021-08-26 19:20:00|13698.2|13696.7|13697.1|13695.6|13698.2|13696.9|13695.8|13694.4|218
1630005900000|2021-08-26 19:25:00|13697.2|13695.7|13697|13695.5|13697.4|13695.9|13695.9|13694.7|184
1630006200000|2021-08-26 19:30:00|13697.1|13695.6|13699.4|13697.9|13699.4|13698.1|13697|13695.5|209
1630006500000|2021-08-26 19:35:00|13699.3|13697.8|13698|13696.5|13700.3|13699|13697.6|13696.4|192
1630006800000|2021-08-26 19:40:00|13698.1|13696.6|13698.7|13697.8|13699.3|13698|13697.9|13696.6|177
1630007100000|2021-08-26 19:45:00|13699.1|13697.6|13697.8|13696.9|13699.1|13697.8|13697|13695.5|184
1630007400000|2021-08-26 19:50:00|13698|13697.1|13698.7|13697.8|13699.9|13698.7|13697.5|13696.3|251
1630007700000|2021-08-26 19:55:00|13698.6|13697.7|13700.7|13699.8|13700.7|13699.8|13697.6|13696.2|249
1630008000000|2021-08-26 20:00:00|13700.8|13699.3|13700|13698.5|13700.8|13699.5|13697.9|13696.6|196
1630008300000|2021-08-26 20:05:00|13699.9|13698.4|13699.1|13697.6|13700|13698.9|13698.8|13697.5|122
1630008600000|2021-08-26 20:10:00|13699.2|13697.7|13699.3|13697.8|13699.5|13698|13698.6|13697.1|80
1630008900000|2021-08-26 20:15:00|13699.2|13697.7|13699.3|13697.8|13699.6|13698.2|13699|13697.5|84
1630009200000|2021-08-26 20:20:00|13699.2|13697.7|13699.2|13697.7|13699.4|13698.1|13698.8|13697.6|77
1630009500000|2021-08-26 20:25:00|13699.3|13697.8|13699.2|13697.7|13700.4|13699|13698.7|13697.2|143
1630009800000|2021-08-26 20:30:00|13699.4|13697.9|13699.3|13697.8|13699.7|13698.2|13699|13697.5|117
1630010100000|2021-08-26 20:35:00|13699.2|13697.7|13699.3|13697.8|13699.8|13698.3|13698.3|13696.8|117
1630010400000|2021-08-26 20:40:00|13699.2|13697.7|13699.8|13698.3|13699.9|13698.4|13699.1|13697.6|151
1630010700000|2021-08-26 20:45:00|13700|13698.5|13702.1|13700.6|13702.3|13700.8|13700|13698.3|184
1630011000000|2021-08-26 20:50:00|13701.6|13700.1|13701|13699.5|13702.2|13700.3|13700.7|13699.2|199
1630011300000|2021-08-26 20:55:00|13701.1|13699.6|13703.4|13697.3|13704|13701.2|13700.5|13696.3|628
1630011600000|2021-08-26 21:00:00|13703.7|13696.7|13703|13692.4|13704.7|13697.8|13702.8|13692.4|48
1630011900000|2021-08-26 21:05:00|13701.2|13691.4|13703.8|13694.3|13705.9|13696.4|13701.2|13691.4|124
1630012200000|2021-08-26 21:10:00|13704.1|13696.1|13702.1|13695.4|13705.2|13696.7|13702.1|13693.6|210
1630012500000|2021-08-26 21:15:00|13702.2|13694.7|13702.5|13695.6|13704.7|13695.8|13701.6|13693.8|147
1630012800000|2021-08-26 21:20:00|13703.9|13694.7|13703|13695.2|13705.4|13696.4|13701.8|13693.1|184
1630013100000|2021-08-26 21:25:00|13702.6|13695.6|13702|13696.3|13704.8|13697.7|13701.8|13694.5|126
1630013400000|2021-08-26 21:30:00|13701.9|13696.1|13702.3|13696.6|13704.5|13697.7|13701.7|13695.1|151
1630013700000|2021-08-26 21:35:00|13701.7|13697|13702|13697|13704.3|13697.8|13701.4|13695.6|120
1630014000000|2021-08-26 21:40:00|13701.9|13697.3|13700.7|13695.1|13703.4|13697.6|13700.6|13692.5|142
1630014300000|2021-08-26 21:45:00|13700.8|13694.8|13701.8|13694.3|13703.1|13695.8|13700.8|13692.9|1277
1630014600000|2021-08-26 21:50:00|13701.7|13694.5|13705.5|13698.1|13707.1|13699.4|13701.3|13693.4|844
1630014900000|2021-08-26 21:55:00|13705.2|13698.2|13705.7|13695.6|13708.2|13699|13703.5|13694.1|313
1630015200000|2021-08-26 22:00:00|13705.4|13696.1|13706.2|13697.9|13710.8|13699.8|13701.7|13695.3|530
1630015500000|2021-08-26 22:05:00|13706.5|13698.1|13703.8|13699|13709.3|13700.7|13702.2|13695.6|270
1630015800000|2021-08-26 22:10:00|13704|13698.4|13705.5|13699.3|13710.3|13701.3|13702.8|13696|333
1630016100000|2021-08-26 22:15:00|13706.7|13698.6|13702.6|13701.1|13706.7|13701.6|13702|13698.6|250
1630016400000|2021-08-26 22:20:00|13703.4|13701|13703.7|13700.3|13705|13702.1|13702.4|13700|228
1630016700000|2021-08-26 22:25:00|13702.5|13701|13703.4|13700.8|13705.1|13701.5|13702.4|13700.5|153
1630017000000|2021-08-26 22:30:00|13704.1|13700.9|13703.2|13701.7|13704.9|13702.6|13702.8|13700.7|204
1630017300000|2021-08-26 22:35:00|13703.3|13701.8|13702.3|13700.8|13704.5|13702.2|13702.2|13700.4|167
1630017600000|2021-08-26 22:40:00|13702.6|13701.1|13702.6|13701.1|13704.4|13701.5|13702.1|13700.4|365
1630017900000|2021-08-26 22:45:00|13702.7|13701.2|13703.7|13701.4|13705|13702|13702.7|13700.6|210
1630018200000|2021-08-26 22:50:00|13703.1|13701.6|13703.4|13701.3|13704.2|13701.8|13702.9|13701|97
1630018500000|2021-08-26 22:55:00|13703|13701.5|13703.9|13701.7|13704.8|13702.3|13703|13701.1|88
1630018800000|2021-08-26 23:00:00|13704|13702.1|13703.2|13701.7|13704.4|13702.8|13703.1|13701.6|130
1630019100000|2021-08-26 23:05:00|13703.1|13701.6|13703.7|13702.2|13703.9|13702.4|13703.1|13701.6|85
1630019400000|2021-08-26 23:10:00|13703.9|13702.4|13702.1|13700.6|13703.9|13702.4|13702.1|13700.6|84
1630019700000|2021-08-26 23:15:00|13702.2|13700.7|13702.3|13700.8|13702.9|13701.4|13702|13700.5|85
1630020000000|2021-08-26 23:20:00|13702.4|13700.9|13702.9|13701.4|13703.1|13701.6|13702.2|13700.7|81
1630020300000|2021-08-26 23:25:00|13702.8|13701.3|13702.9|13701.4|13703.3|13701.8|13702.7|13701.2|47
1630020600000|2021-08-26 23:30:00|13702.8|13701.3|13703|13702.1|13703.3|13702.3|13702.1|13700.6|106
1630020900000|2021-08-26 23:35:00|13702.8|13701.9|13703.2|13701.7|13703.5|13702.6|13702.2|13700.7|173
1630021200000|2021-08-26 23:40:00|13703.5|13702|13703.4|13701.9|13703.8|13702.3|13702.3|13701.1|198
1630021500000|2021-08-26 23:45:00|13703.3|13701.8|13702.2|13700.7|13703.4|13702|13702|13700.5|124
1630021800000|2021-08-26 23:50:00|13702.1|13700.6|13701.6|13700.1|13702.4|13700.9|13701|13699.5|145
1630022100000|2021-08-26 23:55:00|13701.7|13700.2|13700.9|13699.4|13702.3|13700.8|13700.9|13699.4|145
1630022400000|2021-08-27 00:00:00|13701.1|13699.6|13697.6|13696.1|13701.1|13699.6|13695.7|13694.2|258
1630022700000|2021-08-27 00:05:00|13697.7|13696.2|13695.3|13693.8|13698.8|13697.3|13695|13693.5|186
1630023000000|2021-08-27 00:10:00|13695.4|13693.9|13694.1|13692.6|13695.8|13694.3|13692.3|13690.8|261
1630023300000|2021-08-27 00:15:00|13694|13692.5|13692.6|13691.1|13695.2|13693.7|13692.3|13690.8|299
1630023600000|2021-08-27 00:20:00|13692.5|13691|13692.4|13690.9|13693.2|13692.3|13691.2|13689.7|234
1630023900000|2021-08-27 00:25:00|13692.5|13691|13690.5|13689.6|13692.7|13691.2|13689.5|13688.4|276
1630024200000|2021-08-27 00:30:00|13690.7|13689.2|13685|13683.5|13690.9|13689.6|13684|13682.6|281
1630024500000|2021-08-27 00:35:00|13684.9|13683.4|13684|13683.1|13685.5|13684.4|13683.5|13682.5|194
1630024800000|2021-08-27 00:40:00|13684.1|13683.2|13685.2|13683.7|13685.5|13684.3|13683.6|13682.5|222
1630025100000|2021-08-27 00:45:00|13685.3|13683.8|13682.1|13680.6|13685.3|13683.8|13681.7|13680.5|166
1630025400000|2021-08-27 00:50:00|13682.2|13680.7|13681.3|13679.8|13686.9|13685.5|13680.9|13679.4|299
1630025700000|2021-08-27 00:55:00|13681.4|13679.9|13683|13682.1|13684.3|13683.1|13681|13679.5|320
1630026000000|2021-08-27 01:00:00|13682.9|13682|13681.9|13680.4|13685.9|13684.8|13681|13679.6|316
1630026300000|2021-08-27 01:05:00|13682|13680.5|13681.7|13680.8|13683|13681.5|13681.5|13680.3|136
1630026600000|2021-08-27 01:10:00|13681.8|13680.9|13682.9|13681.4|13684.6|13683.1|13681.7|13680.8|140
1630026900000|2021-08-27 01:15:00|13683|13681.5|13684.8|13683.9|13685.3|13683.9|13682.7|13681.4|144
1630027200000|2021-08-27 01:20:00|13684.7|13683.8|13682.2|13680.7|13685.3|13684|13681.6|13680.5|168
1630027500000|2021-08-27 01:25:00|13682.1|13680.6|13684|13682.5|13686.1|13684.9|13682|13680.5|198
1630027800000|2021-08-27 01:30:00|13683.9|13682.4|13685.1|13683.6|13685.2|13683.9|13682.8|13681.7|268
1630028100000|2021-08-27 01:35:00|13685.2|13683.7|13686.7|13685.8|13686.7|13685.8|13684.7|13683.5|201
1630028400000|2021-08-27 01:40:00|13686.6|13685.7|13686.9|13685.4|13688.1|13686.6|13686.1|13684.8|228
1630028700000|2021-08-27 01:45:00|13687|13685.5|13689.3|13687.8|13689.4|13687.9|13687|13685.5|242
1630029000000|2021-08-27 01:50:00|13689.1|13688.2|13689|13688.1|13691.2|13689.9|13688.9|13687.7|186
1630029300000|2021-08-27 01:55:00|13689.1|13688.2|13687.5|13686.6|13690.1|13688.7|13687.5|13686.2|255
1630029600000|2021-08-27 02:00:00|13687.8|13686.9|13693.1|13691.6|13693.4|13692.2|13687.7|13686.5|252
1630029900000|2021-08-27 02:05:00|13693|13691.5|13692.8|13691.9|13695.2|13693.7|13692.7|13691.5|243
1630030200000|2021-08-27 02:10:00|13692.7|13691.8|13694.1|13692.6|13695.3|13694|13691.8|13690.6|206
1630030500000|2021-08-27 02:15:00|13694|13692.5|13692.1|13690.6|13694.1|13692.6|13691.7|13690.5|160
1630030800000|2021-08-27 02:20:00|13692.2|13690.7|13693.7|13692.2|13694.3|13692.9|13691.9|13690.6|127
1630031100000|2021-08-27 02:25:00|13693.5|13692|13695.2|13693.7|13695.4|13693.9|13692.6|13691.5|172
1630031400000|2021-08-27 02:30:00|13695.3|13693.8|13697.6|13696.1|13697.9|13696.4|13694.7|13693.5|195
1630031700000|2021-08-27 02:35:00|13697.7|13696.2|13697.2|13695.7|13697.8|13696.5|13696.3|13695.2|180
1630032000000|2021-08-27 02:40:00|13697.3|13695.8|13698.1|13696.6|13698.1|13696.6|13696.7|13695.4|128
1630032300000|2021-08-27 02:45:00|13698|13696.5|13695.8|13694.9|13698.5|13697.4|13695.8|13694.6|132
1630032600000|2021-08-27 02:50:00|13695.7|13694.8|13696|13694.5|13697.5|13696.1|13695.7|13694.2|152
1630032900000|2021-08-27 02:55:00|13695.6|13694.7|13693.1|13691.6|13696|13694.8|13692.6|13691.5|264
1630033200000|2021-08-27 03:00:00|13693|13691.5|13694.2|13692.7|13694.5|13693.2|13692|13690.5|185
1630033500000|2021-08-27 03:05:00|13694.3|13692.8|13694.9|13693.4|13695.1|13693.6|13693.7|13692.6|122
1630033800000|2021-08-27 03:10:00|13695|13693.5|13694.2|13692.7|13695.5|13694.2|13693.8|13692.5|98
1630034100000|2021-08-27 03:15:00|13694.1|13692.6|13694.1|13692.6|13695.3|13693.9|13693.4|13692.3|173
1630034400000|2021-08-27 03:20:00|13694.3|13692.8|13691.8|13690.3|13694.5|13693|13691.4|13689.9|222
1630034700000|2021-08-27 03:25:00|13691.9|13690.4|13694.9|13694|13695.4|13694.1|13691.7|13690.2|193
1630035000000|2021-08-27 03:30:00|13695|13694.1|13697|13695.5|13697.1|13695.6|13694.5|13693.2|196
1630035300000|2021-08-27 03:35:00|13696.9|13695.4|13695.3|13693.8|13696.9|13695.4|13694.8|13693.3|158
1630035600000|2021-08-27 03:40:00|13695.2|13693.7|13695.5|13694|13696|13694.6|13694.5|13693.4|147
1630035900000|2021-08-27 03:45:00|13695.4|13693.9|13697|13695.5|13697.1|13695.6|13695.4|13693.9|113
1630036200000|2021-08-27 03:50:00|13696.9|13695.4|13698.8|13697.3|13698.9|13697.4|13696.7|13695.4|126
1630036500000|2021-08-27 03:55:00|13698.7|13697.2|13697.8|13696.9|13698.8|13697.3|13696.5|13695.1|168
1630036800000|2021-08-27 04:00:00|13697.9|13696.4|13698.9|13697.4|13699|13697.5|13697.4|13696|158
1630037100000|2021-08-27 04:05:00|13699.1|13697.6|13698.1|13696.6|13699.4|13698.2|13698|13696.5|87
1630037400000|2021-08-27 04:10:00|13698.2|13696.7|13697.1|13695.6|13698.2|13696.7|13696.6|13695.4|117
1630037700000|2021-08-27 04:15:00|13697.2|13695.7|13698|13697.1|13698.4|13697.2|13696.1|13694.6|157
1630038000000|2021-08-27 04:20:00|13698.3|13696.8|13698.6|13697.1|13699.3|13698.1|13697.7|13696.4|199
1630038300000|2021-08-27 04:25:00|13698.7|13697.2|13698.1|13696.6|13700.1|13698.8|13696.8|13695.7|197
1630038600000|2021-08-27 04:30:00|13697.6|13696.7|13697.8|13696.3|13697.9|13696.8|13696.4|13695.1|169
1630038900000|2021-08-27 04:35:00|13698.1|13696.6|13697.3|13695.8|13699.5|13698|13696.3|13695|167
1630039200000|2021-08-27 04:40:00|13697.4|13695.9|13699.2|13697.7|13699.2|13697.7|13697.1|13695.9|81
1630039500000|2021-08-27 04:45:00|13699.1|13697.6|13701.3|13699.8|13701.4|13699.9|13699.1|13697.6|118
1630039800000|2021-08-27 04:50:00|13701.4|13699.9|13700.4|13698.9|13701.8|13700.6|13699.8|13698.8|163
1630040100000|2021-08-27 04:55:00|13700.3|13698.8|13701.7|13700.8|13701.9|13701|13699.9|13698.8|105
1630040400000|2021-08-27 05:00:00|13701.8|13700.9|13697.9|13697|13702.1|13701.2|13697.8|13696.6|239
1630040700000|2021-08-27 05:05:00|13697.8|13696.9|13697.8|13696.3|13699.1|13698.1|13696.7|13695.7|225
1630041000000|2021-08-27 05:10:00|13697.9|13696.4|13698.4|13696.9|13699.4|13698.2|13697.7|13696.2|226
1630041300000|2021-08-27 05:15:00|13698.3|13696.8|13697.4|13696.5|13699.2|13698|13697.2|13695.7|147
1630041600000|2021-08-27 05:20:00|13697.5|13696.6|13699.9|13699|13700.4|13699.3|13696.9|13695.6|89
1630041900000|2021-08-27 05:25:00|13700.3|13698.8|13701.9|13701|13702.5|13701.6|13700.1|13698.8|198
1630042200000|2021-08-27 05:30:00|13701.8|13700.9|13701.8|13700.9|13702.3|13701.2|13701.6|13700.5|123
1630042500000|2021-08-27 05:35:00|13701.7|13700.8|13698.9|13698|13701.8|13700.9|13698.9|13697.6|189
1630042800000|2021-08-27 05:40:00|13699|13698.1|13699.7|13698.8|13701.2|13699.9|13699|13697.7|166
1630043100000|2021-08-27 05:45:00|13699.8|13698.9|13699.8|13698.9|13701.1|13699.9|13699.5|13698.5|162
1630043400000|2021-08-27 05:50:00|13699.7|13698.8|13699.1|13697.6|13700.5|13699.1|13699|13697.5|141
1630043700000|2021-08-27 05:55:00|13699|13697.5|13700.2|13698.7|13700.6|13699.6|13698.5|13697.3|200
1630044000000|2021-08-27 06:00:00|13700.4|13698.9|13700.2|13698.7|13703.3|13702|13699.6|13698.4|244
1630044300000|2021-08-27 06:05:00|13699.8|13698.9|13698.4|13697.5|13700.2|13699.1|13697.9|13696.7|204
1630044600000|2021-08-27 06:10:00|13698.5|13697.6|13703|13702.1|13703.9|13702.9|13698.5|13697.6|310
1630044900000|2021-08-27 06:15:00|13703.1|13702.2|13702.6|13701.7|13705.2|13704.2|13701.7|13700.6|385
1630045200000|2021-08-27 06:20:00|13702.7|13701.8|13703.3|13701.8|13704.5|13703.3|13698|13696.5|381
1630045500000|2021-08-27 06:25:00|13703.2|13701.7|13704|13703.1|13705.2|13704|13702|13700.5|450
1630045800000|2021-08-27 06:30:00|13704.1|13703.2|13706.1|13705.2|13709.1|13708.2|13702.5|13701.3|575
1630046100000|2021-08-27 06:35:00|13706|13705.1|13706.1|13705.2|13707.3|13706.4|13702.9|13701.9|368
1630046400000|2021-08-27 06:40:00|13706|13705.1|13705.6|13704.7|13708.9|13707.8|13704.7|13703.5|417
1630046700000|2021-08-27 06:45:00|13705.7|13704.8|13708|13706.5|13710.4|13709.2|13705.6|13704.5|374
1630047000000|2021-08-27 06:50:00|13707.7|13706.8|13712|13711.1|13713|13711.9|13707.2|13706.3|441
1630047300000|2021-08-27 06:55:00|13711.9|13711|13708|13707.1|13712.1|13711.2|13707|13705.5|352
1630047600000|2021-08-27 07:00:00|13707.9|13707|13709.1|13707.6|13709.8|13708.9|13705.3|13704.1|560
1630047900000|2021-08-27 07:05:00|13709|13707.5|13707.9|13707|13710|13709|13705.7|13704.4|497
1630048200000|2021-08-27 07:10:00|13707.8|13706.9|13707.8|13706.3|13709.7|13708.7|13705.6|13704.7|444
1630048500000|2021-08-27 07:15:00|13707.7|13706.2|13709.5|13708.6|13711.9|13711|13706.7|13705.5|442
1630048800000|2021-08-27 07:20:00|13709.6|13708.7|13711.7|13710.8|13711.8|13710.9|13709.5|13708.5|308
1630049100000|2021-08-27 07:25:00|13711.6|13710.7|13715.7|13714.8|13717.1|13715.9|13710.1|13709.1|364
1630049400000|2021-08-27 07:30:00|13715.6|13714.7|13719.6|13718.7|13720.7|13719.8|13713.8|13712.6|479
1630049700000|2021-08-27 07:35:00|13719.7|13718.8|13717|13716.1|13721.4|13720.4|13716.7|13715.8|493
1630050000000|2021-08-27 07:40:00|13716.9|13716|13716.7|13715.8|13718.4|13717.5|13712.7|13711.1|505
1630050300000|2021-08-27 07:45:00|13716.8|13715.9|13714.9|13713.4|13717.1|13716|13714.5|13713.3|358
1630050600000|2021-08-27 07:50:00|13715|13713.5|13719.1|13718.2|13719.1|13718.2|13713.6|13712.3|293
1630050900000|2021-08-27 07:55:00|13719|13718.1|13716.9|13715.4|13719.8|13718.5|13716.2|13715.3|379
1630051200000|2021-08-27 08:00:00|13717|13715.5|13717.4|13715.9|13719|13717.9|13716.6|13715.5|397
1630051500000|2021-08-27 08:05:00|13717|13716.1|13711.7|13710.2|13717|13716.1|13711.6|13710.1|406
1630051800000|2021-08-27 08:10:00|13711.6|13710.1|13702.4|13700.9|13711.6|13710.3|13701.4|13699.9|523
1630052100000|2021-08-27 08:15:00|13702.3|13700.8|13702.8|13701.3|13705|13703.7|13701.8|13700.3|388
1630052400000|2021-08-27 08:20:00|13702.9|13701.4|13703|13701.5|13705.4|13703.9|13701|13699.9|505
1630052700000|2021-08-27 08:25:00|13702.9|13701.4|13700.3|13699.4|13703.6|13702.1|13696.9|13695.6|470
1630053000000|2021-08-27 08:30:00|13700.2|13699.3|13696.7|13695.2|13700.2|13699.3|13694.7|13693.6|592
1630053300000|2021-08-27 08:35:00|13696.3|13695.4|13697|13695.5|13698.8|13697.8|13694.8|13693.6|423
1630053600000|2021-08-27 08:40:00|13696.8|13695.9|13697|13696.1|13698.7|13697.5|13695.3|13694.2|357
1630053900000|2021-08-27 08:45:00|13696.9|13696|13703|13701.5|13703|13701.8|13696.6|13695.3|449
1630054200000|2021-08-27 08:50:00|13703.1|13701.6|13701.8|13700.9|13704.2|13703|13701.3|13700.1|358
1630054500000|2021-08-27 08:55:00|13701.7|13700.8|13702.9|13702|13703.5|13702.5|13700.9|13699.4|248
1630054800000|2021-08-27 09:00:00|13703.1|13702.2|13701.5|13700|13703.9|13702.7|13699.4|13698.2|380
1630055100000|2021-08-27 09:05:00|13701.4|13699.9|13701.7|13700.8|13703.2|13701.8|13699.9|13698.7|314
1630055400000|2021-08-27 09:10:00|13701.8|13700.9|13701.6|13700.7|13702.8|13701.5|13698.6|13697.2|392
1630055700000|2021-08-27 09:15:00|13701.5|13700.6|13699.8|13698.9|13701.8|13700.8|13698.5|13697.4|355
1630056000000|2021-08-27 09:20:00|13699.7|13698.8|13697.8|13696.9|13701|13700.1|13696.4|13695.1|476
1630056300000|2021-08-27 09:25:00|13698.3|13697.4|13699.6|13698.7|13700.9|13699.7|13697.8|13696.6|400
1630056600000|2021-08-27 09:30:00|13699.8|13698.9|13698.9|13698|13700.1|13699.2|13697.9|13696.5|345
1630056900000|2021-08-27 09:35:00|13699|13698.1|13698.6|13697.7|13699.6|13698.7|13696.8|13695.6|303
1630057200000|2021-08-27 09:40:00|13698.7|13697.8|13702.8|13701.9|13703.7|13702.8|13697.8|13696.7|348
1630057500000|2021-08-27 09:45:00|13702.9|13702|13703.8|13702.9|13704.4|13703.1|13701.3|13700.3|309
1630057800000|2021-08-27 09:50:00|13703.9|13703|13705.5|13704.6|13709|13708|13703.8|13702.8|422
1630058100000|2021-08-27 09:55:00|13705.9|13704.4|13709.8|13708.3|13710.1|13708.8|13705.3|13704.1|572
1630058400000|2021-08-27 10:00:00|13709.4|13708.5|13714.2|13712.7|13714.8|13713.9|13708.3|13707.1|506
1630058700000|2021-08-27 10:05:00|13714.1|13712.6|13713.8|13712.9|13715.9|13714.9|13712.7|13711.4|287
1630059000000|2021-08-27 10:10:00|13713.9|13713|13709.7|13708.8|13714|13713|13709.4|13708.3|401
1630059300000|2021-08-27 10:15:00|13709.5|13708.6|13709.6|13708.1|13711|13709.8|13707.9|13706.7|468
1630059600000|2021-08-27 10:20:00|13709.3|13707.8|13707.7|13706.2|13710.5|13709|13707.5|13706|485
1630059900000|2021-08-27 10:25:00|13707.8|13706.3|13706.6|13705.7|13708.4|13707.3|13705.2|13703.7|336
1630060200000|2021-08-27 10:30:00|13706.5|13705.6|13700.8|13699.9|13706.8|13705.8|13700.6|13699.7|347
1630060500000|2021-08-27 10:35:00|13701.2|13699.7|13704.5|13703|13704.6|13703.2|13700.9|13699.6|336
1630060800000|2021-08-27 10:40:00|13704.4|13702.9|13707.9|13706.4|13708.8|13707.6|13704|13702.9|288
1630061100000|2021-08-27 10:45:00|13707.8|13706.3|13707|13705.5|13707.8|13706.5|13705.6|13704.3|310
1630061400000|2021-08-27 10:50:00|13706.9|13705.4|13708.8|13707.9|13710.8|13709.9|13706|13704.6|347
1630061700000|2021-08-27 10:55:00|13708.9|13708|13706.5|13705.6|13712|13711|13704.9|13703.8|535
1630062000000|2021-08-27 11:00:00|13706.4|13705.5|13708.6|13707.1|13708.8|13707.9|13703.8|13702.4|462
1630062300000|2021-08-27 11:05:00|13708.3|13707.4|13707|13706.1|13708.6|13707.7|13706.7|13705.5|367
1630062600000|2021-08-27 11:10:00|13706.9|13706|13707|13705.5|13708.4|13707.1|13706.4|13705.3|372
1630062900000|2021-08-27 11:15:00|13707.1|13705.6|13705.6|13704.7|13707.8|13706.7|13705.5|13704.4|352
1630063200000|2021-08-27 11:20:00|13705.5|13704.6|13713.1|13711.6|13713.4|13711.9|13704.9|13704|412
1630063500000|2021-08-27 11:25:00|13713|13711.5|13713.9|13713|13714.9|13714|13710.8|13709.7|389
1630063800000|2021-08-27 11:30:00|13714.2|13712.7|13717.3|13716.4|13717.4|13716.5|13713.7|13712.6|283
1630064100000|2021-08-27 11:35:00|13717.4|13716.5|13718.5|13717.6|13719.2|13718|13716.6|13715.7|359
1630064400000|2021-08-27 11:40:00|13718.6|13717.7|13720.6|13719.1|13721.3|13720.2|13717.7|13716.8|437
1630064700000|2021-08-27 11:45:00|13720.7|13719.2|13717.5|13716|13720.7|13719.2|13715.8|13714.6|433
1630065000000|2021-08-27 11:50:00|13717.6|13716.1|13717.5|13716.6|13718.8|13717.8|13714.8|13713.3|376
1630065300000|2021-08-27 11:55:00|13717.6|13716.7|13720.6|13719.1|13722.2|13721|13717|13715.8|397
1630065600000|2021-08-27 12:00:00|13720.8|13719.9|13724.4|13723.5|13725.9|13725|13717.7|13716.8|429
1630065900000|2021-08-27 12:05:00|13724.6|13723.1|13720.2|13719.3|13725.7|13724.4|13720.1|13719|460
1630066200000|2021-08-27 12:10:00|13720.5|13719.6|13723.5|13722.6|13725.6|13724.4|13719|13718.1|507
1630066500000|2021-08-27 12:15:00|13724.1|13723.2|13729.3|13728.4|13729.3|13728.4|13723.7|13722.4|495
1630066800000|2021-08-27 12:20:00|13729.2|13728.3|13728.3|13727.4|13730.2|13729.2|13726.4|13725.2|520
1630067100000|2021-08-27 12:25:00|13728.2|13727.3|13726|13723.8|13728.2|13727.3|13723.9|13722.6|414
1630067400000|2021-08-27 12:30:00|13726.2|13723.9|13724.6|13723.1|13729.9|13728.4|13722.6|13721.7|721
1630067700000|2021-08-27 12:35:00|13724.5|13723|13727.4|13726.5|13727.9|13726.9|13723.5|13722.2|509
1630068000000|2021-08-27 12:40:00|13727.5|13726.6|13726.5|13725.6|13728.7|13727.2|13724|13722.7|410
1630068300000|2021-08-27 12:45:00|13726.8|13725.3|13724.4|13722.9|13729.5|13728.3|13722.1|13720.8|559
1630068600000|2021-08-27 12:50:00|13724.3|13723.4|13727.6|13726.7|13727.9|13726.8|13721.7|13720.5|650
1630068900000|2021-08-27 12:55:00|13727.7|13726.8|13725.2|13724.3|13728.8|13727.6|13724.6|13723.7|634
1630069200000|2021-08-27 13:00:00|13725.8|13724.8|13716.6|13715.7|13726.9|13725.6|13716.5|13715.6|667
1630069500000|2021-08-27 13:05:00|13716.7|13715.8|13713.1|13711.6|13718.4|13717|13711.1|13710.1|866
1630069800000|2021-08-27 13:10:00|13712.3|13711.4|13707.4|13706.5|13713|13711.5|13704.5|13703.1|835
1630070100000|2021-08-27 13:15:00|13707|13706.1|13706.9|13705.4|13707.5|13706.2|13702.8|13701.4|823
1630070400000|2021-08-27 13:20:00|13706.8|13705.3|13708.8|13707.9|13709.6|13708.4|13703.4|13702.2|644
1630070700000|2021-08-27 13:25:00|13708.7|13707.8|13709.7|13708.8|13712.1|13710.9|13707|13705.5|697
1630071000000|2021-08-27 13:30:00|13709.9|13709|13705.6|13704.7|13710.9|13710|13703.5|13702.3|947
1630071300000|2021-08-27 13:35:00|13705.7|13704.8|13715.7|13714.8|13715.7|13714.8|13704.7|13703.5|745
1630071600000|2021-08-27 13:40:00|13715.9|13715|13712.9|13711.4|13716.8|13715.5|13710.2|13709|755
1630071900000|2021-08-27 13:45:00|13712.8|13711.3|13731.7|13730.2|13735.5|13734|13712.7|13711.3|1065
1630072200000|2021-08-27 13:50:00|13731.6|13730.1|13742.8|13741.3|13744|13742.5|13731.6|13730.1|1282
1630072500000|2021-08-27 13:55:00|13742.9|13741.4|13741.7|13740.2|13747.9|13746.4|13741.7|13738.4|1001
1630072800000|2021-08-27 14:00:00|13741.8|13740.3|13751.8|13750.3|13768.4|13766.5|13718.1|13712.8|1805
1630073100000|2021-08-27 14:05:00|13751.6|13750.1|13765.9|13764.4|13766.6|13765.1|13751.6|13750.1|1633
1630073400000|2021-08-27 14:10:00|13765.8|13764.3|13772.9|13771.4|13781.7|13780.3|13764.2|13762.7|1467
1630073700000|2021-08-27 14:15:00|13772.8|13771.3|13769.3|13767.8|13779.8|13778.3|13768.7|13767.2|1537
1630074000000|2021-08-27 14:20:00|13769.1|13767.6|13763|13761.5|13777.4|13775.9|13760.5|13759.2|1439
1630074300000|2021-08-27 14:25:00|13763.2|13761.7|13762.7|13761.2|13764.9|13763.4|13756.5|13755.3|911
1630074600000|2021-08-27 14:30:00|13762.8|13761.3|13766.7|13765.2|13768.4|13766.9|13762.3|13761.1|886
1630074900000|2021-08-27 14:35:00|13766.8|13765.3|13773.6|13772.1|13774.1|13772.6|13763.4|13762.3|889
1630075200000|2021-08-27 14:40:00|13773.7|13772.2|13775.3|13773.8|13776.7|13775.3|13772|13770.5|998
1630075500000|2021-08-27 14:45:00|13774.8|13773.9|13770.8|13769.3|13779.6|13778.3|13768.4|13766.9|1013
1630075800000|2021-08-27 14:50:00|13770.7|13769.2|13769.7|13768.2|13771.8|13770.4|13763.8|13762.3|1015
1630076100000|2021-08-27 14:55:00|13769.6|13768.1|13747.3|13745.8|13769.7|13768.3|13737.9|13736.8|1719
1630076400000|2021-08-27 15:00:00|13747|13745.5|13742.1|13740.6|13749.4|13748|13741.3|13740|1488
1630076700000|2021-08-27 15:05:00|13742.2|13740.7|13753.8|13752.3|13755.2|13753.9|13742.1|13740.6|860
1630077000000|2021-08-27 15:10:00|13753.7|13752.2|13755.5|13754|13757|13755.6|13750.5|13749.6|729
1630077300000|2021-08-27 15:15:00|13755.6|13754.1|13758.9|13757.4|13759.3|13757.8|13754.3|13752.9|702
1630077600000|2021-08-27 15:20:00|13759|13757.5|13753.4|13752.5|13759.2|13757.9|13751.3|13750.3|518
1630077900000|2021-08-27 15:25:00|13753.6|13752.7|13748.1|13746.6|13754.2|13753.1|13748|13746.5|611
1630078200000|2021-08-27 15:30:00|13747.9|13746.4|13756.2|13755.3|13757.1|13755.8|13747|13746|631
1630078500000|2021-08-27 15:35:00|13756.5|13755.6|13757.9|13757|13759|13758|13753.6|13752.4|671
1630078800000|2021-08-27 15:40:00|13758|13756.5|13760.9|13759.4|13762|13760.8|13756.6|13755.1|566
1630079100000|2021-08-27 15:45:00|13760.8|13759.3|13764.6|13763.7|13765.6|13764.4|13760.7|13759.3|681
1630079400000|2021-08-27 15:50:00|13764.7|13763.8|13766.7|13765.2|13768.2|13767.1|13763.1|13761.6|507
1630079700000|2021-08-27 15:55:00|13766.8|13765.3|13768.6|13767.1|13769.7|13768.6|13764.8|13763.3|609
1630080000000|2021-08-27 16:00:00|13768.5|13767|13764|13763.1|13769.4|13767.9|13763.3|13762|475
1630080300000|2021-08-27 16:05:00|13764.1|13763.2|13771.9|13771|13772|13771.1|13764.1|13763.2|381
1630080600000|2021-08-27 16:10:00|13771.3|13770.4|13767|13765.5|13772.2|13771|13766.5|13765.4|430
1630080900000|2021-08-27 16:15:00|13766.6|13765.7|13766.9|13765.4|13770.1|13768.9|13765.7|13764.3|487
1630081200000|2021-08-27 16:20:00|13766.8|13765.3|13764.7|13763.8|13769.8|13768.6|13764.6|13763.7|529
1630081500000|2021-08-27 16:25:00|13764.8|13763.9|13766.9|13765.4|13767|13765.9|13763.7|13762.5|454
1630081800000|2021-08-27 16:30:00|13766.8|13765.3|13770.5|13769.6|13771.9|13771|13766.2|13764.9|469
1630082100000|2021-08-27 16:35:00|13770.4|13769.5|13772|13771.1|13773.3|13771.8|13767.4|13766|524
1630082400000|2021-08-27 16:40:00|13771.9|13771|13776.5|13775.6|13777.5|13776.6|13771.9|13771|393
1630082700000|2021-08-27 16:45:00|13776.6|13775.7|13776.6|13775.7|13777.7|13776.8|13775.6|13774.4|324
1630083000000|2021-08-27 16:50:00|13776.7|13775.8|13777.5|13776.6|13777.9|13776.7|13774.6|13773.7|453
1630083300000|2021-08-27 16:55:00|13777.6|13776.7|13778.5|13777|13780.3|13779.4|13777.4|13776.5|405
1630083600000|2021-08-27 17:00:00|13778.6|13777.1|13775.5|13774.6|13779.6|13778.7|13774.7|13773.8|334
1630083900000|2021-08-27 17:05:00|13775.4|13774.5|13773.7|13772.8|13775.8|13774.9|13773.7|13772.8|348
1630084200000|2021-08-27 17:10:00|13773.6|13772.7|13770.3|13769.4|13773.8|13772.9|13770.1|13769.2|330
1630084500000|2021-08-27 17:15:00|13770.4|13769.5|13771.7|13770.8|13772.1|13771|13770.1|13769.2|303
1630084800000|2021-08-27 17:20:00|13771.8|13770.9|13773.3|13772.4|13773.6|13772.7|13770.8|13769.7|323
1630085100000|2021-08-27 17:25:00|13773.4|13772.5|13773.8|13772.9|13774.2|13773.3|13773|13771.8|316
1630085400000|2021-08-27 17:30:00|13773.9|13773|13776.7|13775.2|13777|13775.8|13773.3|13772.2|323
1630085700000|2021-08-27 17:35:00|13776.8|13775.3|13776.6|13775.7|13777.2|13776.1|13775.8|13774.6|241
1630086000000|2021-08-27 17:40:00|13776.5|13775.6|13777.4|13776.5|13778|13776.8|13775.7|13774.4|312
1630086300000|2021-08-27 17:45:00|13777.5|13776.6|13772.3|13771.4|13778.1|13776.9|13772.2|13771.1|361
1630086600000|2021-08-27 17:50:00|13772.4|13771.5|13769.6|13768.7|13773.1|13771.7|13769.3|13768.4|264
1630086900000|2021-08-27 17:55:00|13769.5|13768.6|13768.1|13767.2|13769.5|13768.6|13767.2|13766.3|313
1630087200000|2021-08-27 18:00:00|13768|13767.1|13765.9|13764.4|13768.5|13767.6|13765.2|13764.2|312
1630087500000|2021-08-27 18:05:00|13766|13764.5|13765.1|13764.2|13767.4|13766.4|13764.6|13763.5|293
1630087800000|2021-08-27 18:10:00|13765|13764.1|13767.4|13766.5|13767.9|13766.8|13764.3|13763.4|313
1630088100000|2021-08-27 18:15:00|13767.5|13766.6|13767.7|13766.8|13768.1|13767|13766.4|13765.2|218
1630088400000|2021-08-27 18:20:00|13767.6|13766.7|13768.6|13767.7|13769|13768.1|13767.2|13766.3|227
1630088700000|2021-08-27 18:25:00|13768.5|13767.6|13769.7|13768.8|13770|13768.9|13767.6|13766.6|334
1630089000000|2021-08-27 18:30:00|13769.8|13768.9|13769.7|13768.8|13770.4|13769.5|13768.2|13766.7|238
1630089300000|2021-08-27 18:35:00|13769.8|13768.9|13768.4|13767.5|13770.8|13769.9|13768.4|13767.3|215
1630089600000|2021-08-27 18:40:00|13768.5|13767.6|13769.7|13768.8|13770.6|13769.5|13768.4|13767.4|201
1630089900000|2021-08-27 18:45:00|13769.6|13768.7|13769.6|13768.7|13770.1|13768.8|13768.5|13767.4|256
1630090200000|2021-08-27 18:50:00|13769.5|13768.6|13768.6|13767.7|13769.8|13768.9|13767.9|13766.8|239
1630090500000|2021-08-27 18:55:00|13768.8|13767.9|13768.6|13767.7|13770.1|13768.8|13768.4|13767.4|207
1630090800000|2021-08-27 19:00:00|13768.5|13767.6|13769.7|13768.2|13770.2|13768.9|13767.8|13766.9|281
1630091100000|2021-08-27 19:05:00|13769.6|13768.1|13768.9|13767.4|13769.8|13768.5|13767.3|13766.1|260
1630091400000|2021-08-27 19:10:00|13768.8|13767.3|13769.5|13768.6|13770|13768.9|13767.6|13766.6|212
1630091700000|2021-08-27 19:15:00|13769.6|13768.7|13770.8|13769.3|13771.1|13769.8|13768.3|13767.3|247
1630092000000|2021-08-27 19:20:00|13770.7|13769.2|13770.2|13768.7|13771.4|13770.2|13769.8|13768.6|223
1630092300000|2021-08-27 19:25:00|13770.3|13768.8|13769.7|13768.2|13770.4|13768.9|13767.8|13766.7|210
1630092600000|2021-08-27 19:30:00|13769.5|13768|13766.9|13765.4|13769.5|13768.2|13766.2|13765|190
1630092900000|2021-08-27 19:35:00|13766.8|13765.3|13765.3|13763.8|13767.2|13765.9|13765.1|13763.6|197
1630093200000|2021-08-27 19:40:00|13765.2|13763.7|13764.8|13763.3|13765.7|13764.2|13763.7|13762.2|243
1630093500000|2021-08-27 19:45:00|13764.9|13763.4|13762.9|13761.4|13765.6|13764.4|13762.4|13761.1|410
1630093800000|2021-08-27 19:50:00|13763|13761.5|13763.9|13762.4|13765.9|13764.6|13763|13761.5|322
1630094100000|2021-08-27 19:55:00|13763.8|13762.3|13764.8|13763.3|13765.5|13764.2|13763.4|13761.9|491
1630094400000|2021-08-27 20:00:00|13763.9|13762.4|13764.2|13762.7|13765.8|13764.3|13763.2|13762|247
1630094700000|2021-08-27 20:05:00|13764.3|13762.8|13762.5|13761|13764.3|13763|13762.2|13760.7|207
1630095000000|2021-08-27 20:10:00|13762.7|13761.2|13763.7|13762.2|13763.9|13762.5|13761.7|13760.4|301
1630095300000|2021-08-27 20:15:00|13763.6|13762.1|13763.6|13762.1|13764.1|13762.6|13763|13761.5|169
1630095600000|2021-08-27 20:20:00|13763.4|13761.9|13764.1|13762.6|13764.1|13762.6|13762.5|13761|131
1630095900000|2021-08-27 20:25:00|13764|13762.5|13762.2|13760.7|13764.2|13762.7|13761.7|13760.4|144
1630096200000|2021-08-27 20:30:00|13762.1|13760.6|13761.5|13760|13763.4|13761.9|13761|13759.6|205
1630096500000|2021-08-27 20:35:00|13761.8|13760.3|13760.8|13759.3|13762.1|13760.6|13760.5|13759|175
1630096800000|2021-08-27 20:40:00|13760.7|13759.2|13760.4|13758.9|13761.1|13759.6|13760|13758.5|131
1630097100000|2021-08-27 20:45:00|13760.5|13759|13759.3|13757.8|13762.5|13761|13758.8|13757.3|330
1630097400000|2021-08-27 20:50:00|13759.4|13757.9|13758.5|13757|13760.8|13759.3|13756.7|13755.2|564
1630097700000|2021-08-27 20:55:00|13758.6|13757.1|13766.2|13755.2|13770.3|13760.8|13757.7|13752.3|577
1630267200000|2021-08-29 20:00:00|13770.5|13749.5|13768.2|13747.2|13773.5|13753.4|13768.2|13747.2|5
1630267500000|2021-08-29 20:05:00|13770|13749|13770.5|13749.5|13770.5|13749.5|13770|13749|10
1630267800000|2021-08-29 20:10:00|13770|13749|13768.2|13747.2|13770.5|13749.5|13768.2|13747.2|5
1630268100000|2021-08-29 20:15:00|13772.3|13752.2|13768.2|13747.2|13773.5|13753.4|13768.2|13747.2|4
1630268400000|2021-08-29 20:20:00|13768.3|13750.2|13768.3|13750.2|13768.3|13750.2|13768.3|13750.2|1
1630268700000|2021-08-29 20:25:00|13770|13749|13770.5|13749.5|13775.8|13754.8|13768.3|13748.5|28
1630269000000|2021-08-29 20:30:00|13770.1|13749.1|13768.3|13751.6|13770.5|13751.6|13768.3|13749|7
1630269300000|2021-08-29 20:35:00|13770.5|13749.5|13770.5|13749.5|13770.5|13751.6|13768.3|13749|6
1630269600000|2021-08-29 20:40:00|13770.3|13749.3|13770|13749|13770.5|13749.5|13770|13749|10
1630269900000|2021-08-29 20:45:00|13770.5|13749.5|13768.3|13751.6|13777.3|13756.3|13766|13748.3|21
1630270200000|2021-08-29 20:50:00|13770.4|13749.8|13770.5|13749.5|13770.5|13749.8|13770|13749|15
1630270500000|2021-08-29 20:55:00|13770|13749|13766|13748.3|13777.3|13756.3|13766|13748.3|11
1630270800000|2021-08-29 21:00:00|13770.3|13749.3|13770.8|13749.8|13776.4|13755.4|13767.4|13749.1|39
1630271100000|2021-08-29 21:05:00|13770.5|13749.5|13769.9|13748.9|13772.1|13751.1|13765.6|13747.9|40
1630271400000|2021-08-29 21:10:00|13769.5|13748.5|13770.7|13749.7|13772.1|13751.1|13765.3|13747.6|87
1630271700000|2021-08-29 21:15:00|13770.4|13749.4|13759.8|13748.3|13771.6|13750.7|13756.4|13743.4|176
1630272000000|2021-08-29 21:20:00|13759.4|13747.3|13759.6|13744.3|13765.5|13750.7|13755.7|13743.7|152
1630272300000|2021-08-29 21:25:00|13759.9|13743.9|13758.6|13747.1|13760.1|13751.2|13755.5|13743.8|139
1630272600000|2021-08-29 21:30:00|13758.7|13749.5|13758.6|13746.6|13759.1|13750.9|13755.9|13745.5|128
1630272900000|2021-08-29 21:35:00|13758.8|13746.5|13758.8|13747|13764.9|13750.5|13756.5|13745.5|93
1630273200000|2021-08-29 21:40:00|13758.6|13746.3|13756.9|13750.4|13765.3|13751.3|13756.3|13745.8|133
1630273500000|2021-08-29 21:45:00|13758.8|13747.4|13759.1|13747.6|13759.6|13751.2|13756.4|13746.1|140
1630273800000|2021-08-29 21:50:00|13759.2|13747|13758.8|13746.9|13759.8|13750.9|13756.2|13746.1|121
1630274100000|2021-08-29 21:55:00|13759.3|13747|13756.7|13750.2|13759.6|13751.2|13756.2|13746.1|125
1630274400000|2021-08-29 22:00:00|13759.6|13747.8|13760.9|13754.8|13768.4|13757.5|13756.7|13746.6|783
1630274700000|2021-08-29 22:05:00|13760.5|13755.1|13766.4|13758.4|13767.7|13759|13759.2|13751.7|508
1630275000000|2021-08-29 22:10:00|13767.2|13757.1|13766.4|13763.2|13771.7|13763.3|13765.2|13756.3|483
1630275300000|2021-08-29 22:15:00|13766.5|13763.3|13764.1|13759.7|13766.9|13763.3|13762.6|13758.6|373
1630275600000|2021-08-29 22:20:00|13764.2|13759.6|13764.9|13761.6|13766.2|13762.2|13761.7|13758.5|360
1630275900000|2021-08-29 22:25:00|13765.1|13761.4|13764.1|13761.6|13766.2|13762.2|13762.6|13759.2|282
1630276200000|2021-08-29 22:30:00|13766.7|13761.2|13762.5|13761|13770.2|13762.4|13762|13758.6|475
1630276500000|2021-08-29 22:35:00|13763.4|13760.2|13764.1|13760.6|13765.5|13761.1|13761.7|13757.6|471
1630276800000|2021-08-29 22:40:00|13764|13760.7|13764.6|13762.2|13766.4|13763.1|13763.5|13760.6|420
1630277100000|2021-08-29 22:45:00|13765.3|13762|13767|13763.1|13767.7|13763.6|13763.1|13760.8|338
1630277400000|2021-08-29 22:50:00|13766.5|13763|13765.5|13764|13768.1|13764.1|13765.5|13761.9|214
1630277700000|2021-08-29 22:55:00|13766|13762.8|13767.6|13763.5|13768.7|13764.6|13765.9|13762.4|439
1630278000000|2021-08-29 23:00:00|13767.4|13763.6|13763.6|13762.1|13768.3|13764|13763.4|13761.3|452
1630278300000|2021-08-29 23:05:00|13763.8|13762.3|13765.6|13763.3|13766|13763.8|13763.6|13761.5|281
1630278600000|2021-08-29 23:10:00|13765.9|13763.5|13765.2|13762.3|13766.5|13763.8|13764|13762.3|276
1630278900000|2021-08-29 23:15:00|13765.5|13762.5|13764.8|13763.3|13766.4|13763.6|13763.9|13762.2|336
1630279200000|2021-08-29 23:20:00|13765.8|13763.1|13764.2|13762.7|13765.8|13763.1|13763.7|13761.7|317
1630279500000|2021-08-29 23:25:00|13764.3|13762.8|13764|13762.5|13765.4|13763.1|13763.6|13762.1|174
1630279800000|2021-08-29 23:30:00|13764.1|13762.6|13763.8|13762.3|13765|13763|13763.7|13761.8|207
1630280100000|2021-08-29 23:35:00|13763.7|13762.2|13764.8|13763.3|13766|13764.3|13763.7|13762.2|132
1630280400000|2021-08-29 23:40:00|13764.7|13763.2|13764.7|13763.2|13766.9|13765.4|13764|13762.4|308
1630280700000|2021-08-29 23:45:00|13764.8|13763.3|13763.6|13761.4|13765.8|13763.9|13763|13755.7|420
1630281000000|2021-08-29 23:50:00|13763.3|13761.5|13762.5|13761|13764.8|13762.5|13761.4|13759.9|462
1630281300000|2021-08-29 23:55:00|13762.4|13760.9|13763.4|13761.9|13764.1|13762.6|13761.5|13760|220
1630281600000|2021-08-30 00:00:00|13763.5|13762|13759.7|13758.2|13765.4|13763.9|13759.5|13758|362
1630281900000|2021-08-30 00:05:00|13759.9|13758.4|13758.2|13756.7|13760.8|13759.3|13757.7|13756.2|315
1630282200000|2021-08-30 00:10:00|13758.1|13756.6|13758.8|13757.3|13760.2|13758.7|13757|13755.5|278
1630282500000|2021-08-30 00:15:00|13758|13756.5|13762.7|13761.2|13763|13761.5|13757.5|13756|241
1630282800000|2021-08-30 00:20:00|13762.6|13761.1|13764|13762.5|13764.2|13762.7|13761.7|13760.5|244
1630283100000|2021-08-30 00:25:00|13764.1|13762.6|13764.9|13764|13766.1|13764.7|13763.6|13762.1|221
1630283400000|2021-08-30 00:30:00|13764.8|13763.9|13763|13761.5|13766.2|13764.9|13762.5|13761.3|210
1630283700000|2021-08-30 00:35:00|13763.1|13761.6|13763|13761.5|13764.7|13763.2|13762.5|13761.3|166
1630284000000|2021-08-30 00:40:00|13763.1|13761.6|13763.3|13761.8|13764.3|13763|13761.8|13760.5|287
1630284300000|2021-08-30 00:45:00|13763.4|13761.9|13765.7|13764.2|13766.1|13764.6|13763.4|13761.9|354
1630284600000|2021-08-30 00:50:00|13765.6|13764.1|13763.1|13761.6|13766.1|13764.7|13762.9|13761.4|348
1630284900000|2021-08-30 00:55:00|13763|13761.5|13763.9|13762.4|13765.3|13764.1|13763|13761.5|236
1630285200000|2021-08-30 01:00:00|13764|13762.5|13761.4|13759.9|13764.2|13763.1|13761.1|13759.6|253
1630285500000|2021-08-30 01:05:00|13761.2|13759.7|13761.7|13760.2|13762.1|13760.8|13759.2|13757.7|306
1630285800000|2021-08-30 01:10:00|13761.6|13760.1|13765.1|13763.6|13765.1|13764|13761.6|13760.1|279
1630286100000|2021-08-30 01:15:00|13764.8|13763.9|13766.8|13765.3|13767|13766|13763.2|13761.9|328
1630286400000|2021-08-30 01:20:00|13766.7|13765.2|13766.8|13765.9|13767.7|13766.5|13765.5|13764.3|258
1630286700000|2021-08-30 01:25:00|13766.7|13765.8|13769.3|13768.4|13770.2|13768.9|13766.5|13765.3|286
1630287000000|2021-08-30 01:30:00|13769.4|13768.5|13771.1|13769.6|13771.8|13770.6|13769.1|13768.2|261
1630287300000|2021-08-30 01:35:00|13770.9|13769.4|13765|13763.5|13771|13769.5|13764.8|13763.3|347
1630287600000|2021-08-30 01:40:00|13764.9|13763.4|13765.6|13764.1|13766.8|13765.3|13763.3|13761.8|300
1630287900000|2021-08-30 01:45:00|13765.5|13764|13767.1|13765.6|13767.1|13765.6|13764.9|13763.4|245
1630288200000|2021-08-30 01:50:00|13767|13765.5|13766.5|13765.6|13768.1|13766.9|13766.4|13765.3|232
1630288500000|2021-08-30 01:55:00|13766.6|13765.7|13766.9|13765.4|13767.8|13766.6|13765.5|13764.2|248
1630288800000|2021-08-30 02:00:00|13767|13765.5|13766.7|13765.8|13768.3|13766.9|13765.6|13764.4|280
1630289100000|2021-08-30 02:05:00|13766.8|13765.9|13767.2|13765.7|13768.9|13767.6|13766.5|13765.3|236
1630289400000|2021-08-30 02:10:00|13766.8|13765.9|13767.4|13766.5|13767.7|13766.6|13766.2|13765.2|163
1630289700000|2021-08-30 02:15:00|13767.5|13766.6|13769.9|13768.4|13770.2|13769.3|13766.9|13765.8|234
1630290000000|2021-08-30 02:20:00|13769.8|13768.3|13769.7|13768.8|13770.7|13769.6|13769|13767.7|208
1630290300000|2021-08-30 02:25:00|13769.9|13768.4|13769.9|13768.4|13770.4|13769.2|13768.5|13767.6|164
1630290600000|2021-08-30 02:30:00|13769.7|13768.8|13770.3|13768.8|13771|13770|13769.5|13768.3|209
1630290900000|2021-08-30 02:35:00|13770.6|13769.1|13772.4|13770.9|13772.7|13771.2|13770.2|13768.7|239
1630291200000|2021-08-30 02:40:00|13772.3|13770.8|13772.7|13771.2|13773.4|13771.9|13772.1|13770.6|177
1630291500000|2021-08-30 02:45:00|13772.4|13771.5|13773.7|13772.2|13774|13772.8|13772.4|13771.2|167
1630291800000|2021-08-30 02:50:00|13773.6|13772.1|13772.6|13771.7|13774|13772.5|13772.3|13771|114
1630292100000|2021-08-30 02:55:00|13772.5|13771.6|13769.9|13768.4|13772.6|13771.7|13769.5|13768.2|302
1630292400000|2021-08-30 03:00:00|13770|13768.5|13769.5|13768|13770.1|13768.9|13766.4|13764.9|419
1630292700000|2021-08-30 03:05:00|13769.4|13767.9|13771|13769.5|13771.2|13769.7|13769.4|13767.9|171
1630293000000|2021-08-30 03:10:00|13770.9|13769.4|13772.5|13771.6|13772.9|13771.9|13770.7|13769.4|158
1630293300000|2021-08-30 03:15:00|13772.4|13771.5|13773.5|13772.6|13773.9|13772.7|13772.3|13771.3|159
1630293600000|2021-08-30 03:20:00|13773.8|13772.3|13773.8|13772.3|13774.7|13773.5|13773.6|13772.1|118
1630293900000|2021-08-30 03:25:00|13773.7|13772.2|13774.9|13773.4|13775.5|13774|13773.6|13772.1|102
1630294200000|2021-08-30 03:30:00|13774.8|13773.3|13775|13773.5|13776|13774.6|13773.7|13772.2|154
1630294500000|2021-08-30 03:35:00|13774.9|13773.4|13774.6|13773.1|13775.6|13774.1|13774|13772.5|144
1630294800000|2021-08-30 03:40:00|13774.4|13772.9|13773.1|13771.6|13774.5|13773.3|13772.7|13771.2|172
1630295100000|2021-08-30 03:45:00|13773.2|13771.7|13771.8|13770.3|13773.8|13772.6|13771.6|13770.1|149
1630295400000|2021-08-30 03:50:00|13771.9|13770.4|13771.1|13769.6|13772.4|13771|13770.8|13769.3|105
1630295700000|2021-08-30 03:55:00|13771.2|13769.7|13770.6|13769.1|13771.3|13769.8|13769.6|13768.2|87
1630296000000|2021-08-30 04:00:00|13769.7|13768.8|13766.6|13765.1|13770|13768.8|13766.6|13765.1|142
1630296300000|2021-08-30 04:05:00|13766.5|13765|13767.9|13766.4|13768|13767.1|13766.2|13765|106
1630296600000|2021-08-30 04:10:00|13768.1|13767.2|13770.2|13768.7|13770.3|13769.4|13767.8|13766.3|98
1630296900000|2021-08-30 04:15:00|13770.3|13768.8|13771.3|13769.8|13771.7|13770.4|13769.6|13768.4|156
1630297200000|2021-08-30 04:20:00|13770.9|13769.4|13770.8|13769.3|13771.2|13769.8|13769.7|13768.2|165
1630297500000|2021-08-30 04:25:00|13770.6|13769.1|13772|13770.5|13772|13770.5|13770.3|13769|108
1630297800000|2021-08-30 04:30:00|13771.9|13770.4|13770.8|13769.3|13772.2|13770.7|13770.3|13768.8|138
1630298100000|2021-08-30 04:35:00|13770.7|13769.2|13770.9|13769.4|13771.4|13770|13770.2|13769|172
1630298400000|2021-08-30 04:40:00|13771|13769.5|13770.3|13768.8|13771|13769.7|13769.5|13768.1|78
1630298700000|2021-08-30 04:45:00|13770.4|13768.9|13770.3|13768.8|13770.9|13769.5|13770|13768.7|99
1630299000000|2021-08-30 04:50:00|13770.4|13768.9|13770.9|13769.4|13770.9|13769.6|13769|13767.9|116
1630299300000|2021-08-30 04:55:00|13770.8|13769.3|13770.9|13769.4|13771.9|13770.7|13769.8|13768.5|201
1630299600000|2021-08-30 05:00:00|13770.8|13769.3|13772.4|13770.9|13772.7|13771.6|13770.4|13769.3|151
1630299900000|2021-08-30 05:05:00|13772.3|13770.8|13769.2|13767.7|13772.7|13771.6|13769.1|13767.6|165
1630300200000|2021-08-30 05:10:00|13769.1|13767.6|13768.3|13766.8|13769.2|13768|13767.8|13766.6|150
1630300500000|2021-08-30 05:15:00|13768.1|13766.6|13766.3|13764.8|13768.4|13766.9|13766|13764.6|160
1630300800000|2021-08-30 05:20:00|13766.4|13764.9|13767.5|13766.6|13767.8|13766.6|13766.1|13764.8|142
1630301100000|2021-08-30 05:25:00|13767.4|13766.5|13767.3|13765.8|13768|13766.7|13766.8|13765.3|124
1630301400000|2021-08-30 05:30:00|13767.2|13765.7|13767.4|13766.5|13767.8|13766.7|13766.1|13764.7|120
1630301700000|2021-08-30 05:35:00|13767.5|13766.6|13767|13765.5|13767.6|13766.6|13765.7|13764.4|126
1630302000000|2021-08-30 05:40:00|13767.1|13765.6|13767.5|13766.6|13768.2|13767.2|13765.8|13764.4|211
1630302300000|2021-08-30 05:45:00|13767.2|13766.3|13765.4|13764.5|13767.5|13766.5|13765.3|13764|161
1630302600000|2021-08-30 05:50:00|13765.3|13764.4|13765.6|13764.7|13766.2|13765.3|13764.7|13763.5|192
1630302900000|2021-08-30 05:55:00|13765.5|13764.6|13766.8|13765.3|13767.1|13765.9|13765.4|13764.2|257
1630303200000|2021-08-30 06:00:00|13767|13765.5|13766.8|13765.3|13770|13768.7|13766.7|13765.2|315
1630303500000|2021-08-30 06:05:00|13766.7|13765.2|13769.1|13767.6|13770|13768.6|13766.3|13764.8|290
1630303800000|2021-08-30 06:10:00|13768.9|13768|13769.7|13768.8|13770.8|13769.3|13768.9|13767.7|318
1630304100000|2021-08-30 06:15:00|13770.1|13768.6|13773.3|13771.8|13773.9|13772.4|13769.9|13768.4|304
1630304400000|2021-08-30 06:20:00|13773.2|13771.7|13774.1|13772.6|13775.9|13774.5|13772.9|13771.6|304
1630304700000|2021-08-30 06:25:00|13774.2|13772.7|13774.9|13773.4|13775.8|13774.7|13772.6|13771.2|252
1630305000000|2021-08-30 06:30:00|13775.1|13773.6|13769.2|13767.7|13775.9|13774.4|13769.1|13767.6|226
1630305300000|2021-08-30 06:35:00|13769.1|13767.6|13762.7|13761.2|13769.1|13768|13762.1|13760.9|351
1630305600000|2021-08-30 06:40:00|13762.8|13761.3|13762.9|13761.4|13764.9|13763.6|13759.6|13758.5|553
1630305900000|2021-08-30 06:45:00|13762.8|13761.3|13767|13765.5|13767|13765.6|13760.3|13759.2|373
1630306200000|2021-08-30 06:50:00|13766.9|13765.4|13767.8|13766.3|13768.1|13766.6|13764.7|13763.5|282
1630306500000|2021-08-30 06:55:00|13767.9|13766.4|13770.7|13769.2|13770.8|13769.3|13767.3|13765.8|241
1630306800000|2021-08-30 07:00:00|13770.8|13769.3|13765.4|13764.5|13770.9|13769.4|13764.7|13763.4|439
1630307100000|2021-08-30 07:05:00|13765.5|13764.6|13761.7|13760.2|13767|13765.7|13760.6|13759.4|364
1630307400000|2021-08-30 07:10:00|13761.6|13760.1|13761.1|13759.6|13761.8|13760.8|13758|13756.5|326
1630307700000|2021-08-30 07:15:00|13761.2|13759.7|13759.1|13757.6|13763.3|13761.9|13759.1|13757.6|463
1630308000000|2021-08-30 07:20:00|13758.9|13758|13757|13755.5|13759.2|13758.1|13755.7|13754.5|373
1630308300000|2021-08-30 07:25:00|13757.1|13755.6|13753.8|13752.3|13758.4|13757.5|13752.7|13751.2|495
1630308600000|2021-08-30 07:30:00|13753.7|13752.2|13756.7|13755.8|13757.4|13756.2|13751.7|13750.2|454
1630308900000|2021-08-30 07:35:00|13756.2|13755.3|13758.2|13757.3|13758.7|13757.6|13754.8|13753.8|431
1630309200000|2021-08-30 07:40:00|13758.3|13757.4|13756.6|13755.7|13759.3|13758.1|13756.5|13755.5|380
1630309500000|2021-08-30 07:45:00|13756.8|13755.9|13762.7|13761.2|13763.9|13762.8|13756.7|13755.7|567
1630309800000|2021-08-30 07:50:00|13762.8|13761.3|13762.3|13761.4|13763.9|13762.5|13761.2|13760.2|389
1630310100000|2021-08-30 07:55:00|13762.2|13761.3|13767.8|13766.3|13768.8|13767.7|13761.9|13760.7|454
1630310400000|2021-08-30 08:00:00|13767.9|13766.4|13764.7|13763.2|13767.9|13766.4|13763.7|13762.4|477
1630310700000|2021-08-30 08:05:00|13764.8|13763.3|13762.5|13761.6|13764.9|13763.4|13761.5|13760.2|336
1630311000000|2021-08-30 08:10:00|13762.6|13761.7|13763.7|13762.8|13764.2|13763|13760.8|13759.4|336
1630311300000|2021-08-30 08:15:00|13763.6|13762.7|13767.6|13766.1|13767.8|13766.3|13763.3|13761.8|344
1630311600000|2021-08-30 08:20:00|13767.5|13766|13768.8|13767.3|13771.6|13770.5|13766.9|13765.4|462
1630311900000|2021-08-30 08:25:00|13768.9|13767.4|13770.9|13769.4|13771.2|13769.8|13767|13765.5|366
1630312200000|2021-08-30 08:30:00|13770.5|13769.6|13769.1|13767.6|13772.7|13771.5|13768.3|13767|403
1630312500000|2021-08-30 08:35:00|13769|13767.5|13763.9|13762.4|13769.1|13767.8|13763.9|13762.4|396
1630312800000|2021-08-30 08:40:00|13763.8|13762.3|13761.1|13759.6|13764.2|13762.9|13759.1|13757.6|454
1630313100000|2021-08-30 08:45:00|13761|13759.5|13759.8|13758.3|13763.6|13762.2|13757.5|13756.2|411
1630313400000|2021-08-30 08:50:00|13759.9|13758.4|13759|13757.5|13761|13759.5|13757.6|13756.1|347
1630313700000|2021-08-30 08:55:00|13758.9|13757.4|13763.3|13762.4|13764.1|13762.8|13758.5|13757.2|354
1630314000000|2021-08-30 09:00:00|13763.4|13762.5|13758.2|13756.7|13764.8|13763.6|13757.4|13755.9|458
1630314300000|2021-08-30 09:05:00|13758.4|13756.9|13760|13758.5|13761.1|13759.6|13756.7|13755.2|316
1630314600000|2021-08-30 09:10:00|13759.6|13758.1|13761.5|13760|13761.9|13760.6|13759.3|13758|292
1630314900000|2021-08-30 09:15:00|13761.4|13759.9|13759.4|13758.5|13763|13761.7|13759.2|13758|394
1630315200000|2021-08-30 09:20:00|13759.3|13758.4|13761.9|13760.4|13761.9|13760.8|13759.1|13757.6|269
1630315500000|2021-08-30 09:25:00|13761.5|13760.6|13760.6|13759.7|13762.7|13761.6|13760.4|13759.1|297
1630315800000|2021-08-30 09:30:00|13761|13759.5|13759.9|13758.4|13761.1|13759.8|13758.7|13757.4|319
1630316100000|2021-08-30 09:35:00|13760|13758.5|13756.7|13755.2|13761|13759.7|13755.8|13754.3|388
1630316400000|2021-08-30 09:40:00|13756.8|13755.3|13752.7|13751.2|13757.8|13756.6|13752.4|13750.9|353
1630316700000|2021-08-30 09:45:00|13752.8|13751.9|13751.1|13749.6|13754.1|13752.8|13750.7|13749.5|325
1630317000000|2021-08-30 09:50:00|13750.9|13749.4|13751|13750.1|13751.8|13750.6|13748.6|13747.4|322
1630317300000|2021-08-30 09:55:00|13750.9|13750|13754.8|13753.3|13755.1|13753.9|13750.9|13749.7|472
1630317600000|2021-08-30 10:00:00|13754.7|13753.2|13753.4|13751.9|13756.2|13755|13752.9|13751.7|276
1630317900000|2021-08-30 10:05:00|13753.2|13751.7|13754.1|13752.6|13756.1|13754.9|13752.8|13751.3|319
1630318200000|2021-08-30 10:10:00|13754|13752.5|13751.8|13750.3|13755.5|13754|13751.4|13750.2|253
1630318500000|2021-08-30 10:15:00|13751.9|13750.4|13752.9|13752|13753.2|13752|13749.4|13748.2|326
1630318800000|2021-08-30 10:20:00|13753|13752.1|13756.4|13754.9|13758.8|13757.6|13753|13751.5|446
1630319100000|2021-08-30 10:25:00|13756.2|13754.7|13754.8|13753.3|13756.5|13755.3|13754.4|13753.1|267
1630319400000|2021-08-30 10:30:00|13754.9|13753.4|13755.9|13754.4|13759.3|13758|13754.2|13753.2|397
1630319700000|2021-08-30 10:35:00|13756|13754.5|13755.7|13754.8|13758|13756.7|13755.1|13753.6|350
1630320000000|2021-08-30 10:40:00|13755.6|13754.7|13754.3|13752.8|13758.3|13757.1|13753.7|13752.5|317
1630320300000|2021-08-30 10:45:00|13754.4|13752.9|13754.5|13753.6|13756.5|13755.4|13754.1|13752.7|262
1630320600000|2021-08-30 10:50:00|13754.4|13753.5|13752.1|13750.6|13755.4|13754|13751.5|13750.4|206
1630320900000|2021-08-30 10:55:00|13752|13750.5|13754.1|13752.6|13755.2|13753.9|13751.2|13750.3|342
1630321200000|2021-08-30 11:00:00|13754.3|13752.8|13751.1|13749.6|13755.5|13754.3|13750.5|13749.3|228
1630321500000|2021-08-30 11:05:00|13751|13749.5|13753.4|13752.5|13754.3|13753.3|13750.9|13749.5|271
1630321800000|2021-08-30 11:10:00|13753.5|13752.6|13754.4|13752.9|13755.6|13754.5|13752.4|13751.5|224
1630322100000|2021-08-30 11:15:00|13754.3|13752.8|13750.1|13749.2|13754.6|13753.3|13749.3|13748.2|298
1630322400000|2021-08-30 11:20:00|13750.4|13748.9|13751|13749.5|13752.7|13751.4|13749.9|13748.7|226
1630322700000|2021-08-30 11:25:00|13750.9|13749.4|13755|13753.5|13755|13753.9|13750.3|13749.3|266
1630323000000|2021-08-30 11:30:00|13754.9|13754|13754.1|13753.2|13755.3|13754|13752.7|13751.8|283
1630323300000|2021-08-30 11:35:00|13754.2|13753.3|13757|13755.5|13757.5|13756.5|13754.1|13752.9|310
1630323600000|2021-08-30 11:40:00|13756.9|13755.4|13757.7|13756.2|13759.3|13758.1|13755.7|13754.4|270
1630323900000|2021-08-30 11:45:00|13757.6|13756.1|13759.7|13758.8|13761.9|13760.6|13756|13755|385
1630324200000|2021-08-30 11:50:00|13759.8|13758.9|13758.7|13757.8|13760.1|13758.9|13756.5|13755|275
1630324500000|2021-08-30 11:55:00|13758.3|13757.4|13760.9|13759.4|13760.9|13759.7|13757.2|13756.1|338
1630324800000|2021-08-30 12:00:00|13760.6|13759.7|13761.9|13760.4|13763.9|13762.7|13757.7|13756.4|378
1630325100000|2021-08-30 12:05:00|13762|13760.5|13762.2|13761.3|13763.5|13762.1|13759.8|13758.3|372
1630325400000|2021-08-30 12:10:00|13762.3|13761.4|13763|13762.1|13763.8|13762.8|13759.7|13758.5|322
1630325700000|2021-08-30 12:15:00|13763.1|13762.2|13764|13763.1|13764.7|13763.5|13761.5|13760.5|337
1630326000000|2021-08-30 12:20:00|13763.9|13763|13762.8|13761.9|13764.1|13763.1|13760.1|13758.9|492
1630326300000|2021-08-30 12:25:00|13762.7|13761.8|13764.6|13763.7|13765.1|13763.8|13761.6|13760.5|379
1630326600000|2021-08-30 12:30:00|13764.5|13763.6|13765.6|13764.7|13766.7|13765.8|13762|13761.1|441
1630326900000|2021-08-30 12:35:00|13765.5|13764.6|13768.1|13766.6|13768.1|13766.8|13765.3|13764.1|324
1630327200000|2021-08-30 12:40:00|13768|13766.5|13766.4|13765.5|13768.8|13767.6|13764.9|13763.7|356
1630327500000|2021-08-30 12:45:00|13766.3|13765.4|13760.9|13760|13766.6|13765.7|13760.8|13759.6|324
1630327800000|2021-08-30 12:50:00|13761|13760.1|13760.7|13759.8|13763.6|13762.7|13758.4|13757.2|375
1630328100000|2021-08-30 12:55:00|13760.5|13759.6|13741.7|13740.2|13760.9|13760|13740.3|13739.3|887
1630328400000|2021-08-30 13:00:00|13741.2|13740.3|13743|13742.1|13743|13742.1|13734.6|13733.1|1087
1630328700000|2021-08-30 13:05:00|13742.9|13742|13744.2|13742.7|13745.9|13744.4|13740.5|13739.2|555
1630329000000|2021-08-30 13:10:00|13744.3|13742.8|13748.6|13747.7|13748.9|13747.8|13743.1|13742.2|388
1630329300000|2021-08-30 13:15:00|13748.9|13747.4|13746.9|13746|13751.9|13750.4|13746.8|13745.9|360
1630329600000|2021-08-30 13:20:00|13747.1|13746.2|13751.9|13750.4|13752|13750.5|13746.8|13745.7|407
1630329900000|2021-08-30 13:25:00|13752|13751.1|13753.8|13752.3|13754|13752.8|13750.7|13749.8|465
1630330200000|2021-08-30 13:30:00|13753.9|13752.4|13747.9|13746.4|13753.9|13752.8|13746.6|13745.1|610
1630330500000|2021-08-30 13:35:00|13748.2|13747.3|13746.3|13745.4|13749.2|13748.2|13743.3|13742|552
1630330800000|2021-08-30 13:40:00|13746.5|13745.6|13748.6|13747.7|13748.6|13747.7|13745.5|13744.6|395
1630331100000|2021-08-30 13:45:00|13748.5|13747.6|13746.2|13745.3|13752.7|13751.8|13746.1|13745.1|503
1630331400000|2021-08-30 13:50:00|13746.3|13745.4|13745.5|13744.6|13747.8|13746.6|13743.5|13742.3|479
1630331700000|2021-08-30 13:55:00|13745.4|13744.5|13745.6|13744.1|13750|13748.9|13744.6|13743.3|689
1630332000000|2021-08-30 14:00:00|13745.5|13744|13748.6|13747.7|13750.6|13749.7|13744.5|13743.6|743
1630332300000|2021-08-30 14:05:00|13748.7|13747.8|13748.3|13747.4|13751|13750.1|13746.8|13745.7|368
1630332600000|2021-08-30 14:10:00|13748.2|13747.3|13744.9|13743.4|13749.3|13748.4|13742.8|13741.7|574
1630332900000|2021-08-30 14:15:00|13744.8|13743.3|13743.7|13742.8|13746|13744.5|13740.7|13739.4|431
1630333200000|2021-08-30 14:20:00|13743.6|13742.7|13747.1|13746.2|13747.1|13746.2|13742.2|13741.3|494
1630333500000|2021-08-30 14:25:00|13747|13746.1|13747.7|13746.2|13749.8|13748.9|13746.6|13745.4|453
1630333800000|2021-08-30 14:30:00|13747|13746.1|13747.5|13746.6|13749.2|13748.1|13744.5|13743.5|435
1630334100000|2021-08-30 14:35:00|13747.4|13746.5|13753.4|13752.5|13753.5|13752.6|13747.3|13746.4|470
1630334400000|2021-08-30 14:40:00|13753.5|13752.6|13758.5|13757.6|13758.5|13757.6|13750.7|13749.6|432
1630334700000|2021-08-30 14:45:00|13758.4|13757.5|13761.9|13761|13762.9|13761.8|13757.9|13757|427
1630335000000|2021-08-30 14:50:00|13762.2|13760.7|13758.4|13757.5|13764.7|13763.7|13757.2|13756|647
1630335300000|2021-08-30 14:55:00|13758.6|13757.7|13760|13759.1|13760.3|13759.4|13754.1|13753|576
1630335600000|2021-08-30 15:00:00|13759.9|13759|13758.3|13757.4|13760|13759.1|13756.4|13755.1|458
1630335900000|2021-08-30 15:05:00|13758.4|13757.5|13757.9|13757|13761.4|13760.3|13757.6|13756.4|417
1630336200000|2021-08-30 15:10:00|13758|13757.1|13760.2|13759.3|13760.3|13759.4|13757.8|13756.6|369
1630336500000|2021-08-30 15:15:00|13760.1|13759.2|13758.3|13757.4|13760.9|13759.7|13758.2|13757.3|341
1630336800000|2021-08-30 15:20:00|13758.4|13757.5|13757.4|13756.5|13759.2|13758.1|13757.3|13756.3|223
1630337100000|2021-08-30 15:25:00|13757.5|13756.6|13757|13755.5|13758.2|13756.9|13756|13755|174
1630337400000|2021-08-30 15:30:00|13756.9|13755.4|13757.5|13756.6|13757.8|13756.7|13755.6|13754.3|350
1630337700000|2021-08-30 15:35:00|13757.8|13756.3|13756.6|13755.7|13758.8|13757.6|13756.4|13755.2|204
1630338000000|2021-08-30 15:40:00|13756.7|13755.8|13753.6|13752.7|13756.7|13755.8|13751.1|13750.2|391
1630338300000|2021-08-30 15:45:00|13753.5|13752.6|13752.4|13751.5|13754.8|13753.7|13752.3|13751.1|259
1630338600000|2021-08-30 15:50:00|13752.5|13751.6|13753.5|13752.6|13754.2|13753.3|13752.3|13751.4|299
1630338900000|2021-08-30 15:55:00|13753.6|13752.7|13758.3|13757.4|13758.5|13757.6|13753.6|13752.7|266
1630339200000|2021-08-30 16:00:00|13758.4|13757.5|13756.5|13755.6|13758.4|13757.5|13756|13754.6|195
1630339500000|2021-08-30 16:05:00|13756.4|13755.5|13756.8|13755.3|13757.6|13756.7|13755.5|13754.5|202
1630339800000|2021-08-30 16:10:00|13756.7|13755.2|13755.6|13754.7|13757.7|13756.6|13755.2|13754.1|282
1630340100000|2021-08-30 16:15:00|13756.2|13755.3|13755.3|13754.4|13756.9|13755.9|13755.2|13754.3|143
1630340400000|2021-08-30 16:20:00|13755.4|13754.5|13755.3|13754.4|13756.6|13755.7|13755.2|13754.3|191
1630340700000|2021-08-30 16:25:00|13755.4|13754.5|13757.5|13756.6|13757.7|13756.8|13754.8|13753.8|263
1630341000000|2021-08-30 16:30:00|13757.6|13756.7|13756.5|13755.6|13758.6|13757.7|13756.4|13755.5|194
1630341300000|2021-08-30 16:35:00|13756.4|13755.5|13755.4|13754.5|13756.5|13755.6|13755.3|13754.2|164
1630341600000|2021-08-30 16:40:00|13755.5|13754.6|13756.5|13755.6|13756.8|13755.9|13754.1|13752.8|245
1630341900000|2021-08-30 16:45:00|13756.4|13755.5|13755.3|13754.4|13757|13755.8|13755.1|13753.7|198
1630342200000|2021-08-30 16:50:00|13755.4|13754.5|13755.5|13754.6|13755.8|13754.9|13754.3|13753.4|233
1630342500000|2021-08-30 16:55:00|13755.6|13754.7|13755.7|13754.8|13755.9|13755|13754.3|13753.2|209
1630342800000|2021-08-30 17:00:00|13755.8|13754.9|13755.3|13754.4|13756.9|13755.9|13754.6|13753.4|201
1630343100000|2021-08-30 17:05:00|13755.4|13754.5|13756.9|13755.4|13757.3|13756.1|13755.4|13754.5|129
1630343400000|2021-08-30 17:10:00|13756.7|13755.8|13756.5|13755.6|13757.8|13756.8|13756.1|13755.1|154
1630343700000|2021-08-30 17:15:00|13756.6|13755.7|13758.1|13756.6|13758.1|13756.6|13756.3|13755.4|164
1630344000000|2021-08-30 17:20:00|13758|13756.5|13757.8|13756.9|13758.3|13757.1|13757.5|13756.4|108
1630344300000|2021-08-30 17:25:00|13757.9|13757|13759.6|13758.7|13760.2|13758.9|13757.7|13756.5|156
1630344600000|2021-08-30 17:30:00|13759.7|13758.8|13760.7|13759.8|13761.3|13760.2|13758.8|13757.9|147
1630344900000|2021-08-30 17:35:00|13760.6|13759.7|13759.9|13758.4|13761.3|13759.9|13759.5|13758.3|88
1630345200000|2021-08-30 17:40:00|13759.8|13758.3|13760|13758.5|13760.4|13758.9|13758.9|13757.7|121
1630345500000|2021-08-30 17:45:00|13759.6|13758.7|13759.4|13757.9|13760.1|13758.9|13758.6|13757.7|128
1630345800000|2021-08-30 17:50:00|13759.5|13758|13758.8|13757.3|13759.5|13758.2|13757.3|13755.8|126
1630346100000|2021-08-30 17:55:00|13758|13757.1|13757|13756.1|13759.5|13758|13757|13756.1|168
1630346400000|2021-08-30 18:00:00|13757.4|13756.5|13759.4|13758.5|13760.5|13759.1|13757.4|13756.2|274
1630346700000|2021-08-30 18:05:00|13759.7|13758.2|13760.4|13759.5|13760.9|13759.9|13759.3|13758|188
1630347000000|2021-08-30 18:10:00|13760.5|13759.6|13761.9|13760.4|13762.1|13760.8|13760|13759.1|120
1630347300000|2021-08-30 18:15:00|13761.8|13760.3|13761.7|13760.2|13762.1|13761.2|13761.3|13760.1|157
1630347600000|2021-08-30 18:20:00|13761.6|13760.1|13762.8|13761.3|13763.3|13762.1|13761.4|13760.1|237
1630347900000|2021-08-30 18:25:00|13762.7|13761.2|13762.6|13761.7|13763.7|13762.7|13762.4|13761.1|175
1630348200000|2021-08-30 18:30:00|13762.5|13761.6|13761.8|13760.3|13762.7|13761.8|13760.8|13759.4|162
1630348500000|2021-08-30 18:35:00|13761.5|13760.6|13762.4|13761.5|13763.8|13762.4|13761.5|13760.3|187
1630348800000|2021-08-30 18:40:00|13762.8|13761.3|13762.9|13762|13763.9|13762.7|13762.4|13761.1|249
1630349100000|2021-08-30 18:45:00|13763|13762.1|13764.8|13763.9|13765.6|13764.2|13762.9|13761.6|229
1630349400000|2021-08-30 18:50:00|13765|13764.1|13766.8|13765.9|13767.1|13766.1|13764.4|13763.1|270
1630349700000|2021-08-30 18:55:00|13766.9|13766|13767.7|13766.8|13768.2|13767.3|13766.8|13765.7|369
1630350000000|2021-08-30 19:00:00|13767.6|13766.7|13765.6|13764.7|13767.6|13766.7|13765.5|13764.3|208
1630350300000|2021-08-30 19:05:00|13765.5|13764.6|13764|13762.5|13766|13764.8|13763.4|13762.1|222
1630350600000|2021-08-30 19:10:00|13763.9|13762.4|13761.4|13760.5|13764|13762.8|13761.2|13760|163
1630350900000|2021-08-30 19:15:00|13761.5|13760.6|13761.7|13760.2|13761.8|13760.6|13761.1|13759.6|98
1630351200000|2021-08-30 19:20:00|13761.5|13760|13760.3|13759.4|13761.6|13760.3|13759.5|13758.2|157
1630351500000|2021-08-30 19:25:00|13760.7|13759.2|13764.4|13762.9|13764.8|13763.3|13760.4|13759.1|301
1630351800000|2021-08-30 19:30:00|13764.6|13763.1|13763.9|13762.4|13765.9|13764.6|13763.8|13762.3|304
1630352100000|2021-08-30 19:35:00|13763.7|13762.2|13762.7|13761.2|13763.9|13762.7|13762.4|13761.1|177
1630352400000|2021-08-30 19:40:00|13762.8|13761.3|13760.7|13759.2|13762.8|13761.5|13760.5|13759|222
1630352700000|2021-08-30 19:45:00|13760.6|13759.1|13763.7|13762.2|13763.7|13762.2|13760.5|13759|229
1630353000000|2021-08-30 19:50:00|13763.3|13761.8|13762.1|13760.6|13763.3|13761.8|13760.2|13758.7|295
1630353300000|2021-08-30 19:55:00|13762|13760.5|13761.5|13760|13762.2|13760.7|13760.4|13758.9|239
1630353600000|2021-08-30 20:00:00|13761.2|13759.7|13761.7|13760.2|13761.8|13760.3|13759.7|13758.2|228
1630353900000|2021-08-30 20:05:00|13761.6|13760.1|13762.6|13761.1|13762.7|13761.4|13760.9|13759.4|104
1630354200000|2021-08-30 20:10:00|13762.7|13761.2|13760.6|13759.1|13762.7|13761.2|13759.8|13758.3|160
1630354500000|2021-08-30 20:15:00|13760.5|13759|13760.1|13758.6|13760.6|13759.1|13759.6|13758.1|131
1630354800000|2021-08-30 20:20:00|13760|13758.5|13759|13757.5|13760.2|13758.7|13758.9|13757.4|96
1630355100000|2021-08-30 20:25:00|13759.1|13757.6|13758.9|13757.4|13759.1|13757.9|13756.9|13755.6|150
1630355400000|2021-08-30 20:30:00|13759|13757.5|13758.8|13757.3|13759.3|13758|13758.6|13757.3|95
1630355700000|2021-08-30 20:35:00|13758.7|13757.2|13756.8|13755.3|13758.9|13757.4|13755.9|13754.4|94
1630356000000|2021-08-30 20:40:00|13756.7|13755.2|13755.8|13754.9|13756.8|13755.9|13755.7|13754.2|87
1630356300000|2021-08-30 20:45:00|13755.9|13755|13756.1|13754.6|13757.2|13755.7|13755.9|13754.4|141
1630356600000|2021-08-30 20:50:00|13756.2|13754.7|13757.3|13755.8|13757.4|13755.9|13755.5|13754|185
1630356900000|2021-08-30 20:55:00|13757.6|13756.1|13765.6|13756.4|13768.6|13757.6|13757|13754|595
1630357200000|2021-08-30 21:00:00|13766.6|13755.8|13763.3|13754.6|13771.7|13760.7|13763.3|13753|63
1630357500000|2021-08-30 21:05:00|13763.5|13753.5|13770.1|13759.1|13772.3|13761.3|13758.2|13747.2|237
1630357800000|2021-08-30 21:10:00|13770.2|13759.2|13764.1|13753.1|13775.6|13764.6|13762.6|13751.6|280
1630358100000|2021-08-30 21:15:00|13764|13753|13760.7|13751.3|13767.1|13756.1|13760.7|13749.8|158
1630358400000|2021-08-30 21:20:00|13760|13752.5|13760.5|13750.2|13765|13755.4|13757.9|13749.3|150
1630358700000|2021-08-30 21:25:00|13759.3|13749.8|13762.7|13755.4|13775.4|13764.4|13757.9|13749.5|372
1630359000000|2021-08-30 21:30:00|13762.3|13755.6|13760.4|13753.1|13767.5|13756.5|13759.9|13750.7|294
1630359300000|2021-08-30 21:35:00|13760.5|13751.9|13760.3|13752.4|13761.6|13754.8|13759.5|13749.9|128
1630359600000|2021-08-30 21:40:00|13761.5|13752.6|13760.8|13754|13761.5|13754.9|13759.7|13750.9|137
1630359900000|2021-08-30 21:45:00|13760.3|13753.9|13760|13754.8|13761.1|13755.2|13759.1|13753.2|147
1630360200000|2021-08-30 21:50:00|13760.1|13754.7|13767.4|13756.4|13768.2|13757.8|13759.5|13753.1|182
1630360500000|2021-08-30 21:55:00|13768|13757|13761.3|13750.3|13770.9|13759.9|13761.2|13750.2|366
1630360800000|2021-08-30 22:00:00|13761.4|13750.4|13758.9|13755.4|13766.8|13756.7|13758.2|13750.4|425
1630361100000|2021-08-30 22:05:00|13758.8|13755.5|13758.8|13756.6|13759.7|13757|13757.6|13754.6|183
1630361400000|2021-08-30 22:10:00|13758.3|13756.7|13758.6|13756.2|13759.9|13757|13757.8|13755.4|179
1630361700000|2021-08-30 22:15:00|13758.8|13756.3|13759|13757.5|13760|13757.7|13757.9|13755.5|315
1630362000000|2021-08-30 22:20:00|13759.5|13757.1|13759|13757.5|13760|13757.9|13758.8|13756.8|264
1630362300000|2021-08-30 22:25:00|13759.7|13757.4|13759.3|13756.7|13759.9|13757.9|13758.9|13756.7|177
1630362600000|2021-08-30 22:30:00|13759.2|13756.6|13757.8|13756.3|13759.8|13757.7|13757.7|13755.9|184
1630362900000|2021-08-30 22:35:00|13758.2|13756|13757.7|13756.2|13759.1|13756.6|13757.2|13755.3|162
1630363200000|2021-08-30 22:40:00|13758.4|13755.9|13757.5|13755.3|13758.5|13756.4|13756.9|13754.9|143
1630363500000|2021-08-30 22:45:00|13757.4|13755.6|13757.1|13755.6|13757.8|13755.8|13756.9|13755.1|129
1630363800000|2021-08-30 22:50:00|13757|13755.5|13757.3|13755.8|13758.1|13756.2|13756.7|13755.1|142
1630364100000|2021-08-30 22:55:00|13757.2|13755.7|13758.9|13757.4|13759.4|13757.5|13757.2|13755.3|133
1630364400000|2021-08-30 23:00:00|13758.8|13757.3|13759.3|13757.8|13760|13758.5|13758.8|13757.3|113
1630364700000|2021-08-30 23:05:00|13759.2|13757.7|13759.8|13758.3|13760.1|13758.6|13758.9|13757.4|78
1630365000000|2021-08-30 23:10:00|13759.9|13758.4|13759.5|13758|13759.9|13758.6|13758.6|13757.1|141
1630365300000|2021-08-30 23:15:00|13759.4|13757.9|13759.7|13758.2|13760.4|13759|13758.8|13757.3|104
1630365600000|2021-08-30 23:20:00|13759.8|13758.3|13759.9|13758.4|13760.6|13759.1|13759.4|13758.2|70
1630365900000|2021-08-30 23:25:00|13760|13758.5|13759.5|13758|13760.8|13759.3|13759.2|13757.7|83
1630366200000|2021-08-30 23:30:00|13759.4|13757.9|13759.8|13758.3|13760|13758.5|13759.1|13757.6|80
1630366500000|2021-08-30 23:35:00|13759.7|13758.2|13759.3|13757.8|13760|13758.5|13758.8|13757.3|84
1630366800000|2021-08-30 23:40:00|13759.6|13758.1|13759.9|13758.4|13760.1|13758.6|13758.7|13757.2|105
1630367100000|2021-08-30 23:45:00|13759.8|13758.3|13758.8|13757.3|13760|13758.5|13758.3|13756.8|181
1630367400000|2021-08-30 23:50:00|13758.9|13757.4|13759.8|13758.3|13759.9|13758.4|13758.5|13757|121
1630367700000|2021-08-30 23:55:00|13759.5|13758|13759.8|13758.3|13760.1|13758.6|13758.2|13756.7|147
1630368000000|2021-08-31 00:00:00|13759.7|13758.2|13758.1|13756.6|13759.8|13758.6|13756.3|13755.3|227
1630368300000|2021-08-31 00:05:00|13758.2|13756.7|13760.9|13759.4|13761.1|13759.8|13757.6|13756.4|190
1630368600000|2021-08-31 00:10:00|13761|13759.5|13760.7|13759.2|13762.8|13761.4|13760.6|13759.1|219
1630368900000|2021-08-31 00:15:00|13760.8|13759.3|13763.1|13761.6|13766.6|13765.1|13759.6|13758.4|433
1630369200000|2021-08-31 00:20:00|13763.2|13761.7|13760.8|13759.3|13764.3|13763.1|13760.3|13758.9|466
1630369500000|2021-08-31 00:25:00|13760.7|13759.2|13762.5|13761.6|13763.5|13762.2|13759.7|13758.6|311
1630369800000|2021-08-31 00:30:00|13762.6|13761.7|13760.8|13759.3|13762.6|13761.7|13760|13758.6|239
1630370100000|2021-08-31 00:35:00|13760.9|13759.4|13761.8|13760.3|13762.5|13761.3|13760.7|13759.2|186
1630370400000|2021-08-31 00:40:00|13761.7|13760.2|13759.8|13758.3|13761.8|13760.8|13759.7|13758.2|208
1630370700000|2021-08-31 00:45:00|13759.9|13758.4|13760.4|13759.5|13761|13760.1|13759.4|13758.2|175
1630371000000|2021-08-31 00:50:00|13760.3|13759.4|13763|13761.5|13763.8|13762.3|13758.6|13757.4|319
1630371300000|2021-08-31 00:55:00|13763.1|13761.6|13763.7|13762.2|13764.5|13763.2|13761.7|13760.4|390
1630371600000|2021-08-31 01:00:00|13763.6|13762.1|13762.1|13760.6|13764.5|13763.3|13758.8|13757.3|425
1630371900000|2021-08-31 01:05:00|13762.2|13760.7|13760.2|13759.3|13762.3|13760.9|13760.2|13759|261
1630372200000|2021-08-31 01:10:00|13760.3|13759.4|13763.9|13762.4|13764.1|13762.9|13759.5|13758.6|309
1630372500000|2021-08-31 01:15:00|13764|13762.5|13763.9|13762.4|13764.7|13763.8|13762.7|13761.5|236
1630372800000|2021-08-31 01:20:00|13763.8|13762.3|13765.6|13764.7|13766.1|13764.8|13763.6|13762.2|261
1630373100000|2021-08-31 01:25:00|13765.5|13764.6|13766.8|13765.3|13767|13766.1|13765.4|13763.9|185
1630373400000|2021-08-31 01:30:00|13766.7|13765.2|13770.7|13769.2|13771.3|13770|13765.9|13764.4|296
1630373700000|2021-08-31 01:35:00|13770.8|13769.3|13769.7|13768.2|13771.2|13769.7|13769.4|13768.2|256
1630374000000|2021-08-31 01:40:00|13769.8|13768.3|13766.8|13765.3|13769.9|13768.4|13766.2|13764.9|286
1630374300000|2021-08-31 01:45:00|13766.7|13765.8|13768.9|13768|13769|13768.1|13766.7|13765.7|144
1630374600000|2021-08-31 01:50:00|13769.1|13768.2|13767.6|13766.7|13769.3|13768.2|13767.5|13766.3|207
1630374900000|2021-08-31 01:55:00|13767.9|13766.4|13767.6|13766.7|13768.4|13767|13765.7|13764.4|211
1630375200000|2021-08-31 02:00:00|13767.5|13766.6|13764.3|13763.4|13768.5|13767.1|13764.3|13763.4|230
1630375500000|2021-08-31 02:05:00|13764.5|13763.6|13765.9|13764.4|13766.6|13765.6|13764.1|13763.2|153
1630375800000|2021-08-31 02:10:00|13766|13764.5|13766.3|13764.8|13767|13765.8|13764.8|13763.9|198
1630376100000|2021-08-31 02:15:00|13766.4|13764.9|13762.8|13761.9|13766.4|13764.9|13762.6|13761.7|173
1630376400000|2021-08-31 02:20:00|13763|13762.1|13763.3|13762.4|13764.3|13762.9|13762.7|13761.5|101
1630376700000|2021-08-31 02:25:00|13763.4|13762.5|13765.3|13763.8|13765.4|13763.9|13763.3|13762.3|127
1630377000000|2021-08-31 02:30:00|13765.5|13764|13764.6|13763.7|13766.6|13765.5|13764|13762.7|177
1630377300000|2021-08-31 02:35:00|13764.7|13763.8|13764.8|13763.9|13765.6|13764.3|13764.3|13763.1|94
1630377600000|2021-08-31 02:40:00|13764.9|13764|13765.8|13764.9|13766.1|13765.1|13764.8|13763.6|95
1630377900000|2021-08-31 02:45:00|13765.9|13765|13764.3|13762.8|13766.1|13765|13763.9|13762.7|118
1630378200000|2021-08-31 02:50:00|13764.4|13762.9|13763.8|13762.9|13765.2|13764|13763.7|13762.4|153
1630378500000|2021-08-31 02:55:00|13763.9|13763|13766.8|13765.9|13768|13766.8|13762.9|13761.6|241
1630378800000|2021-08-31 03:00:00|13766.6|13765.7|13767.5|13766.6|13767.7|13766.7|13765.5|13764.3|224
1630379100000|2021-08-31 03:05:00|13767.4|13766.5|13768.6|13767.7|13769|13767.9|13767.2|13766|152
1630379400000|2021-08-31 03:10:00|13768.7|13767.8|13770|13768.5|13770.1|13769.1|13768.7|13767.7|226
1630379700000|2021-08-31 03:15:00|13770.1|13768.6|13772.4|13770.9|13773.2|13771.8|13770.1|13768.6|234
1630380000000|2021-08-31 03:20:00|13772.5|13771|13774.2|13773.3|13774.9|13773.7|13771.4|13770.5|275
1630380300000|2021-08-31 03:25:00|13774.1|13773.2|13775.4|13773.9|13776.3|13775.4|13773.7|13772.6|250
1630380600000|2021-08-31 03:30:00|13774.8|13773.8|13775.6|13774.7|13775.7|13774.7|13773.5|13772.3|192
1630380900000|2021-08-31 03:35:00|13775.5|13774.6|13775.2|13774.3|13776.8|13775.3|13774.2|13773.1|167
1630381200000|2021-08-31 03:40:00|13775.3|13774.4|13773.8|13772.3|13775.7|13774.7|13773.5|13772.3|200
1630381500000|2021-08-31 03:45:00|13773.9|13772.4|13775.4|13774.5|13775.9|13774.5|13773.6|13772.4|246
1630381800000|2021-08-31 03:50:00|13775.3|13774.4|13777.4|13776.5|13777.6|13776.7|13774.5|13773.4|402
1630382100000|2021-08-31 03:55:00|13777.5|13776.6|13777.2|13775.7|13778.3|13777.4|13776.3|13775.1|225
1630382400000|2021-08-31 04:00:00|13776.8|13775.9|13775.7|13774.2|13778.3|13777.3|13775.4|13773.9|246
1630382700000|2021-08-31 04:05:00|13775.1|13773.8|13776.7|13775.8|13777.2|13776|13775|13773.6|212
1630383000000|2021-08-31 04:10:00|13776.8|13775.9|13777.5|13776.6|13778.9|13777.4|13776.4|13775.4|326
1630383300000|2021-08-31 04:15:00|13777.6|13776.7|13782.2|13780.7|13782.8|13781.3|13777.1|13775.8|278
1630383600000|2021-08-31 04:20:00|13782.1|13780.6|13780.8|13779.3|13782.6|13781.4|13779.7|13778.5|193
1630383900000|2021-08-31 04:25:00|13780.9|13779.4|13782.4|13781.5|13782.8|13781.7|13780.6|13779.3|158
1630384200000|2021-08-31 04:30:00|13782.3|13781.4|13779.4|13778.5|13782.4|13781.4|13779.3|13778.2|197
1630384500000|2021-08-31 04:35:00|13779.5|13778.6|13778.7|13777.2|13779.9|13778.7|13777.8|13776.6|204
1630384800000|2021-08-31 04:40:00|13778.8|13777.3|13781|13779.5|13781|13779.6|13778.4|13777.2|138
1630385100000|2021-08-31 04:45:00|13781.1|13779.6|13781.3|13780.4|13782.9|13781.4|13780.5|13779.3|163
1630385400000|2021-08-31 04:50:00|13781.4|13780.5|13781.5|13780.6|13781.8|13780.7|13780.5|13779.5|144
1630385700000|2021-08-31 04:55:00|13781.4|13780.5|13780|13779.1|13781.6|13780.5|13779.1|13778.1|224
1630386000000|2021-08-31 05:00:00|13780.1|13779.2|13784|13783.1|13785.2|13784.1|13780|13779.1|370
1630386300000|2021-08-31 05:05:00|13784.1|13783.2|13784.8|13783.9|13785.5|13784.6|13784|13782.8|217
1630386600000|2021-08-31 05:10:00|13784.9|13784|13787|13785.5|13788|13786.8|13784.8|13783.8|258
1630386900000|2021-08-31 05:15:00|13787.1|13785.6|13788.9|13788|13789.6|13788.5|13787|13785.5|311
1630387200000|2021-08-31 05:20:00|13789.1|13788.2|13790.2|13789.3|13790.3|13789.4|13787.4|13786.2|249
1630387500000|2021-08-31 05:25:00|13790.4|13789.5|13789.8|13788.3|13791.7|13790.5|13789.3|13788.1|197
1630387800000|2021-08-31 05:30:00|13789.7|13788.2|13791.4|13790.5|13791.7|13790.5|13789.1|13788|201
1630388100000|2021-08-31 05:35:00|13791.5|13790.6|13793.5|13792.6|13794.7|13793.5|13791.4|13790.5|363
1630388400000|2021-08-31 05:40:00|13793.4|13792.5|13793.9|13792.4|13796.4|13795.5|13793.3|13792.1|414
1630388700000|2021-08-31 05:45:00|13794|13792.5|13795.7|13794.2|13796.7|13795.8|13792.7|13791.5|404
1630389000000|2021-08-31 05:50:00|13795.9|13795|13795.7|13794.2|13796.8|13795.5|13794.6|13793.4|286
1630389300000|2021-08-31 05:55:00|13795.6|13794.7|13797.5|13796|13798|13796.9|13793.5|13792.4|381
1630389600000|2021-08-31 06:00:00|13797.6|13796.1|13797.6|13796.1|13799.1|13798.2|13795.8|13794.5|471
1630389900000|2021-08-31 06:05:00|13797.5|13796|13797.7|13796.2|13799.2|13798.2|13796.2|13795.3|369
1630390200000|2021-08-31 06:10:00|13797.8|13796.3|13798.9|13797.4|13799.8|13798.6|13797.5|13796.2|320
1630390500000|2021-08-31 06:15:00|13798.8|13797.9|13799.4|13798.5|13800.7|13799.6|13797.8|13796.3|441
1630390800000|2021-08-31 06:20:00|13799.5|13798.6|13799.6|13798.7|13801.1|13799.6|13797.6|13796.4|329
1630391100000|2021-08-31 06:25:00|13799.5|13798.6|13800.4|13799.5|13801.2|13800.3|13799.3|13798.2|313
1630391400000|2021-08-31 06:30:00|13800.3|13799.4|13799.8|13798.9|13801.9|13801|13799.6|13798.7|349
1630391700000|2021-08-31 06:35:00|13799|13798.1|13797.8|13796.9|13799|13798.1|13796.8|13795.9|316
1630392000000|2021-08-31 06:40:00|13797.9|13797|13793.2|13791.7|13798.6|13797.4|13792.3|13791.1|401
1630392300000|2021-08-31 06:45:00|13792.8|13791.9|13792.7|13791.8|13796|13795.1|13790.7|13789.8|394
1630392600000|2021-08-31 06:50:00|13792.8|13791.9|13788.6|13787.7|13794|13793.1|13788.2|13787.2|393
1630392900000|2021-08-31 06:55:00|13788.5|13787.6|13788.5|13787.6|13789.4|13788.5|13786.3|13785.2|395
1630393200000|2021-08-31 07:00:00|13788.7|13787.8|13788.7|13787.8|13791.9|13791|13786.2|13785|591
1630393500000|2021-08-31 07:05:00|13788.6|13787.7|13795.8|13794.9|13796.6|13795.7|13787.9|13787|577
1630393800000|2021-08-31 07:10:00|13795.7|13794.8|13793.5|13792.6|13797|13796.1|13790.4|13789.5|572
1630394100000|2021-08-31 07:15:00|13793.6|13792.7|13793.1|13791.6|13795|13794.1|13791.7|13790.7|464
1630394400000|2021-08-31 07:20:00|13793|13791.5|13786.8|13785.9|13793.1|13791.9|13786.6|13785.7|373
1630394700000|2021-08-31 07:25:00|13786.7|13785.8|13788.6|13787.7|13790.9|13790|13785.4|13784.2|486
1630395000000|2021-08-31 07:30:00|13788.5|13787.6|13794.3|13792.8|13795.5|13794.1|13788.2|13787.3|518
1630395300000|2021-08-31 07:35:00|13794.4|13792.9|13789.8|13788.9|13795|13793.8|13788.9|13787.7|408
1630395600000|2021-08-31 07:40:00|13789.9|13789|13793.7|13792.8|13795|13794|13789.7|13788.8|457
1630395900000|2021-08-31 07:45:00|13793.8|13792.9|13791.6|13790.1|13797.1|13796.1|13790.6|13789.3|439
1630396200000|2021-08-31 07:50:00|13791.7|13790.2|13781.8|13780.3|13791.8|13790.7|13781.2|13780.1|371
1630396500000|2021-08-31 07:55:00|13781.5|13780.6|13785|13783.5|13786.6|13785.3|13779.3|13778.1|425
1630396800000|2021-08-31 08:00:00|13784.6|13783.7|13783.8|13782.9|13785.1|13784.2|13781.2|13780.1|552
1630397100000|2021-08-31 08:05:00|13783.7|13782.8|13782.9|13782|13785.5|13784.2|13782|13780.5|586
1630397400000|2021-08-31 08:10:00|13783.1|13781.6|13781.8|13780.9|13784|13782.9|13781.5|13780.5|473
1630397700000|2021-08-31 08:15:00|13781.9|13781|13780.6|13779.7|13782|13781.1|13779.2|13777.9|519
1630398000000|2021-08-31 08:20:00|13780.5|13779.6|13776.8|13775.9|13781.7|13780.6|13774.4|13773.3|377
1630398300000|2021-08-31 08:25:00|13776.7|13775.8|13775.7|13774.2|13778|13777.1|13774.6|13773.5|545
1630398600000|2021-08-31 08:30:00|13775.8|13774.3|13779|13777.5|13780.2|13779.1|13773.8|13772.8|532
1630398900000|2021-08-31 08:35:00|13779.1|13777.6|13782.5|13781.6|13782.6|13781.7|13777.7|13776.4|484
1630399200000|2021-08-31 08:40:00|13782.6|13781.7|13782.6|13781.7|13783.4|13782.2|13778.6|13777.3|433
1630399500000|2021-08-31 08:45:00|13782.5|13781.6|13776.6|13775.7|13782.6|13781.7|13776.6|13775.6|446
1630399800000|2021-08-31 08:50:00|13776.8|13775.9|13774|13773.1|13779.7|13778.3|13773.8|13772.7|520
1630400100000|2021-08-31 08:55:00|13774.1|13773.2|13770.2|13768.7|13774.6|13773.6|13770|13768.7|465
1630400400000|2021-08-31 09:00:00|13769.9|13769|13774.8|13773.9|13775.8|13774.7|13769.8|13768.9|626
1630400700000|2021-08-31 09:05:00|13774.6|13773.7|13777.5|13776.6|13778.5|13777.2|13774.2|13773.1|490
1630401000000|2021-08-31 09:10:00|13777.6|13776.7|13775.4|13774.5|13778.1|13776.8|13774.5|13773.1|492
1630401300000|2021-08-31 09:15:00|13775.3|13774.4|13774.5|13773|13776.6|13775.3|13773.4|13772.3|539
1630401600000|2021-08-31 09:20:00|13774.4|13772.9|13776.7|13775.8|13779.3|13778.4|13773.6|13772.4|602
1630401900000|2021-08-31 09:25:00|13776.6|13775.7|13775.3|13774.4|13778|13777|13774|13773.1|494
1630402200000|2021-08-31 09:30:00|13775.2|13774.3|13767.9|13766.4|13776.6|13775.7|13767.5|13766.2|578
1630402500000|2021-08-31 09:35:00|13767.8|13766.3|13767.9|13767|13769.9|13768.8|13765.6|13764.4|451
1630402800000|2021-08-31 09:40:00|13768|13767.1|13763.3|13762.4|13768.1|13767.2|13763.2|13762.3|449
1630403100000|2021-08-31 09:45:00|13763.6|13762.7|13766.3|13765.4|13767.1|13765.9|13759.9|13759|617
1630403400000|2021-08-31 09:50:00|13766.4|13765.5|13769.8|13768.3|13771.8|13770.9|13763.8|13762.6|579
1630403700000|2021-08-31 09:55:00|13769.5|13768.6|13769.8|13768.3|13772.3|13771.4|13769.2|13767.9|568
1630404000000|2021-08-31 10:00:00|13769.9|13768.4|13768.5|13767.6|13771.2|13770.2|13766.7|13765.5|543
1630404300000|2021-08-31 10:05:00|13768.4|13767.5|13771.1|13770.2|13771.9|13770.7|13765.4|13764|569
1630404600000|2021-08-31 10:10:00|13770.9|13770|13774.2|13772.7|13774.7|13773.5|13769|13767.5|497
1630404900000|2021-08-31 10:15:00|13774.4|13772.9|13770|13768.5|13776|13774.6|13768.3|13766.8|557
1630405200000|2021-08-31 10:20:00|13770.1|13768.6|13774.7|13773.8|13776.1|13774.9|13769.6|13768.1|497
1630405500000|2021-08-31 10:25:00|13774.6|13773.7|13779.1|13777.6|13780.1|13778.7|13773.3|13772|572
1630405800000|2021-08-31 10:30:00|13779.2|13777.7|13776.3|13774.8|13780.6|13779.1|13775.7|13774.5|477
1630406100000|2021-08-31 10:35:00|13776.4|13774.9|13777.6|13776.7|13778.1|13776.9|13774.8|13773.7|417
1630406400000|2021-08-31 10:40:00|13778|13776.5|13772.9|13771.4|13778.7|13777.5|13772.6|13771.3|383
1630406700000|2021-08-31 10:45:00|13773|13771.5|13767.1|13765.6|13775|13773.8|13765|13763.5|861
1630407000000|2021-08-31 10:50:00|13767.2|13765.7|13766.9|13766|13767.9|13766.7|13762.9|13761.8|948
1630407300000|2021-08-31 10:55:00|13767|13766.1|13769.9|13769|13770.4|13769.5|13764|13762.7|864
1630407600000|2021-08-31 11:00:00|13769.8|13768.9|13770|13769.1|13773.1|13772.1|13767.1|13766.2|576
1630407900000|2021-08-31 11:05:00|13769.9|13769|13777.9|13776.4|13778.9|13777.6|13767.5|13766.3|643
1630408200000|2021-08-31 11:10:00|13778|13776.5|13777.9|13777|13780.1|13779|13776.1|13774.8|492
1630408500000|2021-08-31 11:15:00|13777.8|13776.9|13785.6|13784.7|13786.2|13785.1|13777.7|13776.8|529
1630408800000|2021-08-31 11:20:00|13785.5|13784.6|13784.1|13782.6|13787|13785.9|13782.1|13781.2|575
1630409100000|2021-08-31 11:25:00|13784|13782.5|13784.8|13783.3|13784.9|13783.7|13781.3|13780.2|548
1630409400000|2021-08-31 11:30:00|13784.7|13783.2|13786.3|13785.4|13788.9|13787.8|13783.4|13782.4|449
1630409700000|2021-08-31 11:35:00|13786.4|13785.5|13785.6|13784.7|13788.4|13787.4|13784.4|13783.4|395
1630410000000|2021-08-31 11:40:00|13785.7|13784.8|13788.9|13788|13790.1|13789|13784.5|13783.3|480
1630410300000|2021-08-31 11:45:00|13788.8|13787.9|13790.2|13788.7|13792.6|13791.7|13787.8|13786.5|474
1630410600000|2021-08-31 11:50:00|13790.1|13788.6|13789|13787.5|13790.5|13789.4|13785.6|13784.4|399
1630410900000|2021-08-31 11:55:00|13789.1|13787.6|13789.2|13788.3|13790.2|13789|13786.7|13785.8|387
1630411200000|2021-08-31 12:00:00|13789.1|13788.2|13786.7|13785.8|13789.3|13788.4|13783.3|13782.3|611
1630411500000|2021-08-31 12:05:00|13786.6|13785.7|13787.6|13786.7|13788.3|13787|13784.4|13783.4|574
1630411800000|2021-08-31 12:10:00|13787.5|13786.6|13781.6|13780.7|13789.3|13788.4|13780.6|13779.7|565
1630412100000|2021-08-31 12:15:00|13781.7|13780.8|13786.4|13785.5|13786.4|13785.5|13781.2|13780.1|545
1630412400000|2021-08-31 12:20:00|13786.7|13785.2|13782.4|13781.5|13787.7|13786.8|13782.1|13780.6|582
1630412700000|2021-08-31 12:25:00|13782.3|13781.4|13783.3|13782.4|13784.9|13783.6|13780.2|13779.3|494
1630413000000|2021-08-31 12:30:00|13783.2|13782.3|13782.6|13781.7|13783.7|13782.8|13779.1|13778.2|680
1630413300000|2021-08-31 12:35:00|13782.4|13781.5|13777.8|13776.3|13785.6|13784.4|13776.9|13776|888
1630413600000|2021-08-31 12:40:00|13777.5|13776.6|13774.2|13773.3|13778.3|13777.4|13773.3|13772.1|578
1630413900000|2021-08-31 12:45:00|13773.8|13772.9|13779|13778.1|13779.5|13778.6|13773.6|13772.4|434
1630414200000|2021-08-31 12:50:00|13778.9|13778|13778.9|13777.4|13780|13779|13774.1|13772.9|487
1630414500000|2021-08-31 12:55:00|13778.8|13777.3|13785.1|13783.6|13785.6|13784.5|13778.3|13777.2|500
1630414800000|2021-08-31 13:00:00|13785.2|13783.7|13768.6|13767.7|13786|13784.9|13768.2|13767.3|778
1630415100000|2021-08-31 13:05:00|13768.7|13767.8|13761.2|13759.7|13768.9|13768|13757.9|13756.5|969
1630415400000|2021-08-31 13:10:00|13761.3|13759.8|13761.7|13760.8|13765.4|13763.9|13758.7|13757.4|926
1630415700000|2021-08-31 13:15:00|13761.9|13760.4|13762.3|13760.8|13762.8|13761.6|13757.4|13756.3|803
1630416000000|2021-08-31 13:20:00|13762.1|13761.2|13768.7|13767.8|13769.2|13767.9|13762|13760.7|564
1630416300000|2021-08-31 13:25:00|13768.6|13767.7|13773.4|13771.9|13776.3|13775|13767.2|13765.9|602
1630416600000|2021-08-31 13:30:00|13773.3|13771.8|13779.2|13777.7|13779.3|13778.1|13771.5|13770.1|797
1630416900000|2021-08-31 13:35:00|13779.3|13778.4|13786.3|13784.8|13787.9|13786.4|13778.2|13777|809
1630417200000|2021-08-31 13:40:00|13786.2|13784.7|13790.4|13788.9|13794.3|13793.4|13785.6|13784.4|687
1630417500000|2021-08-31 13:45:00|13790.2|13788.7|13785.2|13783.7|13793.6|13792.1|13782.2|13781|757
1630417800000|2021-08-31 13:50:00|13785.3|13783.8|13784.1|13782.6|13786.7|13785.8|13782.4|13781.3|897
1630418100000|2021-08-31 13:55:00|13784.2|13782.7|13782|13779.8|13784.8|13783.7|13780|13777.6|842
1630418400000|2021-08-31 14:00:00|13781.8|13779.7|13786.2|13784.7|13788|13787|13781.4|13779|1030
1630418700000|2021-08-31 14:05:00|13786.1|13784.6|13782.8|13781.3|13787|13785.8|13775.1|13773.9|994
1630419000000|2021-08-31 14:10:00|13782.7|13781.2|13786|13784.5|13787|13785.8|13781.7|13780.5|771
1630419300000|2021-08-31 14:15:00|13785.5|13784.6|13790.7|13789.8|13791.4|13790.3|13781.9|13780.7|864
1630419600000|2021-08-31 14:20:00|13790.6|13789.7|13787.5|13786.6|13791.3|13790.4|13784.1|13783.2|680
1630419900000|2021-08-31 14:25:00|13787.3|13786.4|13796.3|13795.4|13796.4|13795.4|13784.3|13783.1|684
1630420200000|2021-08-31 14:30:00|13797|13795.5|13795.6|13794.7|13804.2|13803.3|13794.2|13793.2|982
1630420500000|2021-08-31 14:35:00|13795.7|13794.8|13797.4|13796.5|13802.9|13801.7|13792.4|13791.2|1108
1630420800000|2021-08-31 14:40:00|13797.6|13796.7|13802.8|13801.3|13804.3|13803.4|13796.3|13795.2|769
1630421100000|2021-08-31 14:45:00|13802.7|13801.2|13790.8|13789.3|13808.6|13807.5|13790.1|13788.6|1088
1630421400000|2021-08-31 14:50:00|13790.7|13789.2|13776.2|13774.7|13791.2|13789.7|13772.7|13771.2|1467
1630421700000|2021-08-31 14:55:00|13775.9|13775|13762|13760.5|13776.2|13775.1|13761.1|13759.9|1691
1630422000000|2021-08-31 15:00:00|13761.8|13760.3|13755.2|13753.7|13767.2|13765.9|13754.7|13753.2|1558
1630422300000|2021-08-31 15:05:00|13755|13753.5|13758.3|13756.8|13758.9|13757.4|13751|13749.5|1112
1630422600000|2021-08-31 15:10:00|13758.1|13756.6|13755.3|13753.8|13758.3|13756.9|13750.2|13749.1|1039
1630422900000|2021-08-31 15:15:00|13755.7|13754.4|13757.3|13755.8|13758.9|13757.4|13754.8|13753.4|802
1630423200000|2021-08-31 15:20:00|13756.9|13756|13759.3|13757.8|13759.5|13758.1|13752.7|13751.4|700
1630423500000|2021-08-31 15:25:00|13759.2|13757.7|13759.9|13758.4|13765.1|13763.9|13757.9|13756.8|745
1630423800000|2021-08-31 15:30:00|13759.6|13758.7|13760.2|13759.3|13761.7|13760.6|13756.2|13755.3|790
1630424100000|2021-08-31 15:35:00|13760.1|13759.2|13755.2|13753.7|13761.3|13760.1|13754.7|13753.6|709
1630424400000|2021-08-31 15:40:00|13755.1|13753.6|13751.8|13750.9|13755.1|13753.8|13748.4|13747.2|756
1630424700000|2021-08-31 15:45:00|13751.7|13750.8|13751.2|13749.7|13754.2|13753.3|13749|13748.1|757
1630425000000|2021-08-31 15:50:00|13751.1|13749.6|13746.5|13745.6|13751.8|13750.7|13745.4|13744.1|711
1630425300000|2021-08-31 15:55:00|13746.6|13745.7|13748.6|13747.7|13748.6|13747.7|13743.5|13742.4|549
1630425600000|2021-08-31 16:00:00|13748.5|13747.6|13752|13751.1|13752.4|13751.2|13745.2|13744.3|482
1630425900000|2021-08-31 16:05:00|13751.9|13751|13750.8|13749.9|13754.2|13753|13749.7|13748.6|378
1630426200000|2021-08-31 16:10:00|13750.7|13749.8|13748.6|13747.7|13752.2|13751.3|13748.6|13747.7|432
1630426500000|2021-08-31 16:15:00|13748.7|13747.8|13748.5|13747.6|13749.4|13748.2|13745.5|13744.6|395
1630426800000|2021-08-31 16:20:00|13748.4|13747.5|13750.7|13749.8|13751|13749.9|13746.7|13745.8|404
1630427100000|2021-08-31 16:25:00|13750.8|13749.9|13752.6|13751.7|13753.8|13752.9|13750.1|13749.2|363
1630427400000|2021-08-31 16:30:00|13752.5|13751.6|13750.8|13749.9|13752.7|13751.8|13749.7|13748.6|318
1630427700000|2021-08-31 16:35:00|13750.7|13749.8|13746.6|13745.7|13751|13750.1|13746.6|13745.6|313
1630428000000|2021-08-31 16:40:00|13746.7|13745.8|13748.6|13747.7|13749|13748.1|13746.3|13744.9|357
1630428300000|2021-08-31 16:45:00|13748.7|13747.8|13749|13748.1|13750.1|13748.9|13747.4|13746.3|332
1630428600000|2021-08-31 16:50:00|13748.9|13748|13752.8|13751.9|13753.1|13752|13748.9|13748|318
1630428900000|2021-08-31 16:55:00|13752.7|13751.8|13752.7|13751.2|13753.1|13752.2|13749.8|13748.5|387
1630429200000|2021-08-31 17:00:00|13752.6|13751.1|13754.9|13754|13755|13754.1|13751.9|13750.7|326
1630429500000|2021-08-31 17:05:00|13754.8|13753.9|13754.7|13753.8|13755.1|13754.2|13753.8|13752.9|329
1630429800000|2021-08-31 17:10:00|13754.6|13753.7|13754|13753.1|13757.2|13756.3|13753.5|13752.5|272
1630430100000|2021-08-31 17:15:00|13753.7|13752.8|13751.5|13750.6|13753.9|13752.8|13751.4|13750.2|375
1630430400000|2021-08-31 17:20:00|13751.6|13750.7|13748|13747.1|13752.3|13751.2|13747.4|13746.5|493
1630430700000|2021-08-31 17:25:00|13748.3|13747.4|13750|13748.5|13751.1|13750|13747.3|13746.4|398
1630431000000|2021-08-31 17:30:00|13749.9|13748.4|13751|13750.1|13751.6|13750.7|13749.6|13748.3|348
1630431300000|2021-08-31 17:35:00|13751.1|13750.2|13751.7|13750.8|13752.5|13751.6|13750.9|13749.5|238
1630431600000|2021-08-31 17:40:00|13751.4|13749.9|13753.6|13752.7|13754|13752.7|13751.3|13749.9|313
1630431900000|2021-08-31 17:45:00|13753.7|13752.8|13752.9|13752|13754.3|13753.2|13751.5|13750.4|309
1630432200000|2021-08-31 17:50:00|13753|13752.1|13752.9|13752|13754.4|13753.5|13752.6|13751.7|246
1630432500000|2021-08-31 17:55:00|13752.8|13751.9|13756.5|13755|13757|13755.6|13752.6|13751.3|293
1630432800000|2021-08-31 18:00:00|13756.3|13754.8|13754.6|13753.7|13758|13757.1|13754.4|13753.5|448
1630433100000|2021-08-31 18:05:00|13754.5|13753.6|13755.6|13754.7|13756.9|13755.6|13753.9|13752.7|360
1630433400000|2021-08-31 18:10:00|13755.5|13754.6|13757|13755.5|13757.4|13756.4|13755.4|13754.4|338
1630433700000|2021-08-31 18:15:00|13757.1|13755.6|13758.3|13757.4|13759.1|13758.1|13756.5|13755.5|344
1630434000000|2021-08-31 18:20:00|13758.4|13757.5|13759.6|13758.1|13759.7|13758.5|13757.4|13756.2|352
1630434300000|2021-08-31 18:25:00|13759.5|13758|13757.8|13756.3|13760.3|13759.2|13756.5|13755.6|391
1630434600000|2021-08-31 18:30:00|13757.5|13756.6|13755.5|13754.6|13758.3|13756.9|13754.3|13753.1|351
1630434900000|2021-08-31 18:35:00|13755.4|13754.5|13755.3|13754.4|13756.7|13755.8|13755.1|13754|393
1630435200000|2021-08-31 18:40:00|13755.6|13754.1|13755.7|13754.8|13755.8|13754.9|13754.4|13753.1|299
1630435500000|2021-08-31 18:45:00|13755.6|13754.7|13755|13754.1|13755.7|13754.8|13754.4|13753.2|133
1630435800000|2021-08-31 18:50:00|13754.9|13754|13755.8|13754.9|13756.9|13756|13754.9|13754|201
1630436100000|2021-08-31 18:55:00|13755.9|13755|13758.7|13757.8|13759.5|13758.6|13754.5|13753.6|553
1630436400000|2021-08-31 19:00:00|13758.4|13757.5|13758|13756.5|13758.7|13757.6|13756|13754.7|418
1630436700000|2021-08-31 19:05:00|13757.9|13756.4|13753|13751.5|13757.9|13756.4|13752.6|13751.3|322
1630437000000|2021-08-31 19:10:00|13752.9|13751.4|13753|13751.5|13754|13752.8|13750.2|13748.9|375
1630437300000|2021-08-31 19:15:00|13752.9|13751.4|13750|13749.1|13753.9|13752.7|13748.4|13747|403
1630437600000|2021-08-31 19:20:00|13749.9|13749|13752.3|13750.8|13752.3|13750.9|13748.4|13747.2|279
1630437900000|2021-08-31 19:25:00|13752.7|13751.8|13751.7|13750.2|13753.6|13752.5|13750.8|13749.7|355
1630438200000|2021-08-31 19:30:00|13751.6|13750.1|13752.4|13750.9|13753.6|13752.2|13750.1|13748.6|374
1630438500000|2021-08-31 19:35:00|13752.3|13750.8|13752.3|13750.8|13752.5|13751.2|13751.1|13749.7|236
1630438800000|2021-08-31 19:40:00|13751.9|13750.4|13752.6|13751.1|13753.3|13751.9|13751.9|13750.4|285
1630439100000|2021-08-31 19:45:00|13752.7|13751.2|13754.2|13752.7|13754.5|13753|13752.1|13750.6|221
1630439400000|2021-08-31 19:50:00|13753.8|13752.3|13752.4|13750.9|13754.3|13752.8|13752.2|13750.7|351
1630439700000|2021-08-31 19:55:00|13752.3|13750.8|13749|13748.1|13753.3|13752|13748.1|13746.6|478
1630440000000|2021-08-31 20:00:00|13748.7|13747.8|13750.8|13749.3|13751.4|13749.9|13748.1|13746.8|334
1630440300000|2021-08-31 20:05:00|13750.7|13749.2|13752.7|13751.2|13753|13751.8|13750.3|13749.2|197
1630440600000|2021-08-31 20:10:00|13752.6|13751.1|13752.2|13750.7|13753.1|13751.6|13752.1|13750.6|120
1630440900000|2021-08-31 20:15:00|13752.3|13750.8|13752.8|13751.9|13753.8|13752.3|13752.1|13750.6|131
1630441200000|2021-08-31 20:20:00|13753.1|13751.6|13752.2|13750.7|13753.3|13751.8|13751.8|13750.3|142
1630441500000|2021-08-31 20:25:00|13752.1|13750.6|13752.7|13751.2|13753.3|13751.8|13751.9|13750.4|196
1630441800000|2021-08-31 20:30:00|13753|13751.5|13752.3|13750.8|13753.2|13751.7|13752|13750.5|257
1630442100000|2021-08-31 20:35:00|13752.4|13750.9|13753.3|13751.8|13753.4|13751.9|13752.2|13750.7|188
1630442400000|2021-08-31 20:40:00|13753.4|13751.9|13754.1|13752.6|13754.4|13752.9|13753|13751.5|184
1630442700000|2021-08-31 20:45:00|13754|13752.5|13752.7|13751.2|13754|13752.5|13752.6|13751|172
1630443000000|2021-08-31 20:50:00|13752.5|13751|13754.5|13753|13755.2|13753.7|13752.5|13750.7|274
1630443300000|2021-08-31 20:55:00|13754.6|13753.1|13759.4|13750.9|13759.7|13756.9|13754.4|13749.5|711
1630443600000|2021-08-31 21:00:00|13759|13749.5|13757.7|13746.7|13759.7|13749.5|13757.4|13746.4|33
1630443900000|2021-08-31 21:05:00|13759.6|13748.6|13758.8|13747.8|13760.2|13749.2|13757|13746|106
1630444200000|2021-08-31 21:10:00|13756.4|13745.4|13759|13748|13759.1|13749.7|13756.4|13745.4|108
1630444500000|2021-08-31 21:15:00|13759.2|13748.2|13759|13750.7|13761.6|13751.9|13758.3|13747.5|179
1630444800000|2021-08-31 21:20:00|13759.2|13750.4|13760.4|13750.1|13761|13751.7|13758.4|13749.8|179
1630445100000|2021-08-31 21:25:00|13760.1|13750.6|13759.8|13750.2|13760.5|13752.3|13758.2|13749.4|131
1630445400000|2021-08-31 21:30:00|13759.6|13751.2|13758.1|13751.3|13759.8|13752.3|13757.1|13750|209
1630445700000|2021-08-31 21:35:00|13758|13751.2|13758.2|13750.8|13760|13752.3|13757.2|13750.1|213
1630446000000|2021-08-31 21:40:00|13758.1|13751|13758.3|13751.4|13760.2|13752.3|13757.1|13749.7|194
1630446300000|2021-08-31 21:45:00|13757.5|13752.4|13758|13751.7|13759.2|13752.4|13757.3|13751.1|145
1630446600000|2021-08-31 21:50:00|13757.9|13751.9|13757.9|13751.5|13759.1|13752.2|13757.2|13750.4|182
1630446900000|2021-08-31 21:55:00|13758.5|13751.4|13760.7|13755|13761.8|13755.2|13757|13750.7|188
1630447200000|2021-08-31 22:00:00|13760.8|13754.3|13758.8|13755.4|13761.6|13756|13757.4|13752.6|303
1630447500000|2021-08-31 22:05:00|13758.7|13755.5|13757.1|13754.6|13760.7|13755.8|13755.9|13748.5|476
1630447800000|2021-08-31 22:10:00|13757.2|13754.5|13757.4|13754.9|13758.5|13755.7|13756.8|13754.4|235
1630448100000|2021-08-31 22:15:00|13757.9|13754.8|13757.2|13755.7|13758.8|13756.6|13756.8|13754.8|261
1630448400000|2021-08-31 22:20:00|13757|13755.5|13756.1|13754.6|13758.7|13756|13755.6|13753.9|231
1630448700000|2021-08-31 22:25:00|13756|13754.5|13756|13753.8|13757|13754.8|13755.2|13753.3|206
1630449000000|2021-08-31 22:30:00|13755.5|13754|13756|13754.5|13756.6|13754.5|13754.7|13752.8|137
1630449300000|2021-08-31 22:35:00|13756.1|13754.6|13756.7|13754.1|13757.1|13755.1|13755.8|13753.6|184
1630449600000|2021-08-31 22:40:00|13756.5|13754.2|13755.7|13754.2|13757.3|13755.4|13755.3|13753.2|274
1630449900000|2021-08-31 22:45:00|13756.2|13753.9|13755.7|13753.5|13756.6|13754.7|13754.8|13752.9|247
1630450200000|2021-08-31 22:50:00|13755.8|13753.3|13755.2|13753.7|13756.3|13754.4|13754.9|13753.1|131
1630450500000|2021-08-31 22:55:00|13755.3|13753.8|13755.5|13753.2|13755.7|13753.9|13754.2|13752.5|140
1630450800000|2021-08-31 23:00:00|13755.3|13753.8|13755|13753.5|13756.1|13754.5|13753.8|13752.3|197
1630451100000|2021-08-31 23:05:00|13755.1|13753.6|13754.2|13752.7|13755.1|13753.6|13754|13752.5|82
1630451400000|2021-08-31 23:10:00|13754.5|13753|13754.1|13752.6|13754.5|13753|13753.9|13752.4|47
1630451700000|2021-08-31 23:15:00|13754.2|13752.7|13754.3|13752.8|13754.7|13753.2|13753.8|13752.3|71
1630452000000|2021-08-31 23:20:00|13754.1|13752.6|13753.3|13751.8|13754.4|13752.9|13753.3|13751.8|102
1630452300000|2021-08-31 23:25:00|13753.6|13752.1|13754.9|13753.4|13756.1|13754.6|13753|13751.5|116
1630452600000|2021-08-31 23:30:00|13755|13753.5|13755.7|13754.2|13756.8|13755.3|13755|13753.5|86
1630452900000|2021-08-31 23:35:00|13755.8|13754.3|13755.1|13753.6|13756.1|13754.6|13754.9|13753.4|116
1630453200000|2021-08-31 23:40:00|13755.2|13753.7|13754.8|13753.3|13755.3|13753.8|13754.6|13753.1|50
1630453500000|2021-08-31 23:45:00|13754.9|13753.4|13759.3|13757.8|13759.4|13757.9|13754.9|13753.4|128
1630453800000|2021-08-31 23:50:00|13759.4|13757.9|13758|13756.5|13759.4|13757.9|13757.9|13756.4|108
1630454100000|2021-08-31 23:55:00|13758.2|13756.7|13753.1|13751.6|13758.2|13756.8|13753|13751.5|266
1630454400000|2021-09-01 00:00:00|13753.2|13751.7|13752|13750.5|13754.2|13752.8|13750.7|13749.5|307
1630454700000|2021-09-01 00:05:00|13751.9|13750.4|13755.2|13753.7|13756|13754.5|13751.7|13750.3|233
1630455000000|2021-09-01 00:10:00|13755.3|13753.8|13756|13754.5|13756.3|13754.8|13754.1|13752.6|214
1630455300000|2021-09-01 00:15:00|13757|13755.5|13754|13752.5|13757.1|13755.6|13753|13751.5|282
1630455600000|2021-09-01 00:20:00|13754.1|13752.6|13749.8|13748.3|13754.1|13752.8|13749.8|13748.3|192
1630455900000|2021-09-01 00:25:00|13749.7|13748.2|13749.9|13748.4|13750.3|13749|13749.6|13748.2|95
1630456200000|2021-09-01 00:30:00|13749.7|13748.8|13749|13747.5|13750.5|13749|13748.4|13747.3|261
1630456500000|2021-09-01 00:35:00|13748.9|13747.4|13745.6|13744.7|13748.9|13747.6|13745.6|13744.7|166
1630456800000|2021-09-01 00:40:00|13745.7|13744.8|13744.6|13743.7|13747.8|13746.5|13744.4|13743.3|294
1630457100000|2021-09-01 00:45:00|13744.5|13743.6|13742.3|13740.8|13744.8|13743.8|13741.6|13740.4|345
1630457400000|2021-09-01 00:50:00|13742.4|13740.9|13738.8|13737.3|13743.7|13742.4|13736.7|13735.5|529
1630457700000|2021-09-01 00:55:00|13738.9|13737.4|13738.2|13736.7|13739.3|13737.8|13736.5|13735.4|322
1630458000000|2021-09-01 01:00:00|13738.1|13736.6|13739.2|13737.7|13740.3|13738.8|13734.7|13733.5|333
1630458300000|2021-09-01 01:05:00|13739|13738.1|13736.7|13735.8|13739.3|13738.1|13736.1|13734.6|315
1630458600000|2021-09-01 01:10:00|13736.8|13735.9|13737.3|13735.8|13739.2|13738|13736.7|13735.4|274
1630458900000|2021-09-01 01:15:00|13737.2|13735.7|13736.8|13735.9|13738.8|13737.3|13736.6|13735.6|242
1630459200000|2021-09-01 01:20:00|13736.9|13736|13736.2|13735.3|13737.7|13736.4|13735.7|13734.2|189
1630459500000|2021-09-01 01:25:00|13736.4|13734.9|13738.1|13736.6|13739.9|13738.8|13736|13734.7|212
1630459800000|2021-09-01 01:30:00|13738|13736.5|13738.3|13736.8|13742.1|13740.8|13737.7|13736.5|425
1630460100000|2021-09-01 01:35:00|13738.4|13736.9|13738.4|13736.9|13739.9|13738.8|13736.6|13735.3|342
1630460400000|2021-09-01 01:40:00|13738.1|13736.6|13737.4|13735.9|13740.7|13739.2|13737.2|13735.7|361
1630460700000|2021-09-01 01:45:00|13737.3|13735.8|13739.3|13737.8|13739.5|13738.3|13734.9|13733.5|402
1630461000000|2021-09-01 01:50:00|13739.2|13737.7|13741.3|13740.4|13741.4|13740.5|13738.5|13737|309
1630461300000|2021-09-01 01:55:00|13741.2|13740.3|13739.5|13738|13742.1|13740.9|13739.4|13737.9|284
1630461600000|2021-09-01 02:00:00|13739.6|13738.1|13739.7|13738.8|13742|13741.1|13738.6|13737.6|253
1630461900000|2021-09-01 02:05:00|13739.8|13738.9|13739.5|13738|13740.9|13739.8|13738.7|13737.6|162
1630462200000|2021-09-01 02:10:00|13739.4|13737.9|13733.9|13733|13739.8|13738.8|13733.8|13732.5|349
1630462500000|2021-09-01 02:15:00|13734|13733.1|13734.7|13733.2|13735.5|13734.6|13734|13732.7|334
1630462800000|2021-09-01 02:20:00|13734.6|13733.1|13732.1|13731.2|13735.1|13733.9|13731.6|13730.5|345
1630463100000|2021-09-01 02:25:00|13732.2|13731.3|13734.2|13732.7|13735.1|13733.8|13732|13730.7|282
1630463400000|2021-09-01 02:30:00|13734.1|13732.6|13735.6|13734.1|13735.6|13734.2|13733.1|13731.8|294
1630463700000|2021-09-01 02:35:00|13735|13733.9|13733.1|13731.6|13735.3|13734.1|13732.8|13731.6|217
1630464000000|2021-09-01 02:40:00|13733.2|13731.7|13734.5|13733|13735.4|13733.9|13732.8|13731.6|285
1630464300000|2021-09-01 02:45:00|13734.4|13732.9|13735.8|13734.3|13736.3|13735|13734.2|13732.7|161
1630464600000|2021-09-01 02:50:00|13736|13734.5|13735.3|13734.4|13737.9|13736.4|13734.8|13733.6|228
1630464900000|2021-09-01 02:55:00|13735.2|13734.3|13737.2|13735.7|13737.2|13736.1|13734.9|13733.6|141
1630465200000|2021-09-01 03:00:00|13736.9|13736|13736.9|13735.4|13738.2|13737|13736.7|13735.3|144
1630465500000|2021-09-01 03:05:00|13736.8|13735.3|13735.2|13733.7|13737|13735.5|13734.8|13733.5|127
1630465800000|2021-09-01 03:10:00|13734.9|13734|13736.2|13734.7|13737.2|13735.8|13734.6|13733.5|163
1630466100000|2021-09-01 03:15:00|13736.1|13734.6|13737.1|13735.6|13737.2|13736|13734.8|13733.6|168
1630466400000|2021-09-01 03:20:00|13737|13736.1|13738|13737.1|13740|13738.5|13737|13735.7|182
1630466700000|2021-09-01 03:25:00|13738.1|13737.2|13738.1|13737.2|13740|13738.9|13737.6|13736.4|203
1630467000000|2021-09-01 03:30:00|13738.2|13737.3|13738.8|13737.9|13739.2|13738.2|13737.5|13736.3|184
1630467300000|2021-09-01 03:35:00|13738.9|13738|13738.6|13737.1|13739.9|13738.8|13738.2|13737|189
1630467600000|2021-09-01 03:40:00|13738.7|13737.2|13740.1|13738.6|13740.1|13738.9|13738.6|13737.1|130
1630467900000|2021-09-01 03:45:00|13740|13738.5|13740|13739.1|13740.3|13739.1|13738.9|13737.6|146
1630468200000|2021-09-01 03:50:00|13740.3|13738.8|13738.9|13738|13740.6|13739.3|13738.8|13737.5|116
1630468500000|2021-09-01 03:55:00|13738.8|13737.9|13738.5|13737|13739.2|13738|13737.7|13736.5|108
1630468800000|2021-09-01 04:00:00|13738.6|13737.1|13737.7|13736.8|13739.1|13737.8|13737.7|13736.5|102
1630469100000|2021-09-01 04:05:00|13737.8|13736.9|13738|13737.1|13739.3|13737.8|13737.7|13736.4|119
1630469400000|2021-09-01 04:10:00|13737.9|13737|13737|13735.5|13738.4|13737.1|13736.8|13735.3|142
1630469700000|2021-09-01 04:15:00|13736.9|13735.4|13738.1|13736.6|13738.2|13736.7|13736.6|13735.4|145
1630470000000|2021-09-01 04:20:00|13738.2|13736.7|13738.9|13737.4|13739.5|13738|13738|13736.5|138
1630470300000|2021-09-01 04:25:00|13738.8|13737.3|13738.6|13737.1|13739.2|13737.8|13738.5|13737|92
1630470600000|2021-09-01 04:30:00|13739|13737.5|13738.2|13736.7|13739.8|13738.4|13737.7|13736.5|120
1630470900000|2021-09-01 04:35:00|13738.3|13736.8|13737|13735.5|13738.3|13737.2|13736.7|13735.3|111
1630471200000|2021-09-01 04:40:00|13736.9|13735.4|13738.1|13736.6|13738.9|13737.4|13736.8|13735.4|188
1630471500000|2021-09-01 04:45:00|13738.2|13736.7|13738.1|13736.6|13738.7|13737.4|13737.5|13736|101
1630471800000|2021-09-01 04:50:00|13738|13736.5|13737.5|13736|13738.4|13737|13737.1|13735.6|207
1630472100000|2021-09-01 04:55:00|13737.4|13735.9|13736.4|13734.9|13737.5|13736|13735.9|13734.4|143
1630472400000|2021-09-01 05:00:00|13736.5|13735|13733.1|13731.6|13738|13736.5|13733|13731.5|223
1630472700000|2021-09-01 05:05:00|13733.2|13731.7|13732.8|13731.9|13733.2|13731.9|13731.8|13730.7|211
1630473000000|2021-09-01 05:10:00|13732.9|13732|13732.9|13732|13733.9|13732.7|13732.7|13731.5|178
1630473300000|2021-09-01 05:15:00|13733|13732.1|13735.1|13734.2|13735.7|13734.4|13732.7|13731.6|202
1630473600000|2021-09-01 05:20:00|13734.9|13734|13735.6|13734.1|13736.3|13735|13734|13732.7|206
1630473900000|2021-09-01 05:25:00|13735.5|13734|13734.5|13733|13735.7|13734.4|13734|13732.5|199
1630474200000|2021-09-01 05:30:00|13734.2|13733.3|13734.9|13734|13736.1|13734.8|13734.1|13732.6|171
1630474500000|2021-09-01 05:35:00|13734.8|13733.9|13735.6|13734.7|13736.5|13735.5|13734.7|13733.5|219
1630474800000|2021-09-01 05:40:00|13735.9|13734.4|13738.1|13736.6|13738.2|13736.9|13735|13733.8|175
1630475100000|2021-09-01 05:45:00|13738.2|13736.7|13738.7|13737.8|13738.7|13737.8|13736.8|13735.5|151
1630475400000|2021-09-01 05:50:00|13738.6|13737.7|13737.7|13736.8|13740.2|13738.9|13737.6|13736.5|203
1630475700000|2021-09-01 05:55:00|13737.8|13736.9|13743.1|13741.6|13743.4|13741.9|13737.7|13736.6|437
1630476000000|2021-09-01 06:00:00|13743.2|13741.7|13745.1|13743.6|13746.2|13744.7|13741.4|13739.9|738
1630476300000|2021-09-01 06:05:00|13745|13743.5|13746.8|13745.3|13749.3|13748.3|13743.7|13742.3|626
1630476600000|2021-09-01 06:10:00|13746.1|13745.2|13745.8|13744.9|13748.1|13746.9|13744.9|13743.9|535
1630476900000|2021-09-01 06:15:00|13745.7|13744.8|13745.5|13744|13747.8|13746.9|13745.1|13743.9|488
1630477200000|2021-09-01 06:20:00|13745.2|13744.3|13750|13748.5|13750.4|13749.1|13743.5|13742.4|413
1630477500000|2021-09-01 06:25:00|13749.8|13748.3|13752|13750.5|13753.3|13752.3|13748.8|13747.6|511
1630477800000|2021-09-01 06:30:00|13752.1|13750.6|13758.2|13756.7|13759.4|13758.2|13750.8|13749.6|629
1630478100000|2021-09-01 06:35:00|13758.3|13756.8|13752.5|13751.6|13759.2|13757.9|13752.3|13751.2|580
1630478400000|2021-09-01 06:40:00|13752.4|13751.5|13754.7|13753.2|13754.7|13753.5|13748.9|13747.8|568
1630478700000|2021-09-01 06:45:00|13754.6|13753.1|13749.9|13748.4|13755.3|13754.2|13748.5|13747.4|554
1630479000000|2021-09-01 06:50:00|13750|13748.5|13750.2|13749.3|13750.8|13749.9|13748.2|13747.1|417
1630479300000|2021-09-01 06:55:00|13750.1|13749.2|13757.9|13757|13759.3|13758.2|13749.8|13748.6|875
1630479600000|2021-09-01 07:00:00|13757.8|13756.9|13757.9|13757|13760.3|13759.4|13755|13753.8|880
1630479900000|2021-09-01 07:05:00|13757.3|13756.4|13756.1|13755.2|13757.8|13756.7|13750.8|13749.9|597
1630480200000|2021-09-01 07:10:00|13756.3|13755.4|13753|13752.1|13756.8|13755.9|13752.7|13751.6|472
1630480500000|2021-09-01 07:15:00|13752.9|13752|13756.9|13756|13757.6|13756.7|13752.6|13751.4|505
1630480800000|2021-09-01 07:20:00|13757|13756.1|13755.9|13755|13758.2|13757.3|13754.5|13753.6|431
1630481100000|2021-09-01 07:25:00|13756.6|13755.1|13756|13755.1|13758.1|13757.2|13755.7|13754.5|371
1630481400000|2021-09-01 07:30:00|13755.9|13755|13753.1|13751.6|13757.2|13756.1|13752.5|13751.4|418
1630481700000|2021-09-01 07:35:00|13753|13751.5|13749.6|13748.7|13753.4|13752.2|13748.2|13747.2|581
1630482000000|2021-09-01 07:40:00|13749.7|13748.8|13754.8|13753.9|13755.8|13754.9|13749.7|13748.8|506
1630482300000|2021-09-01 07:45:00|13754.7|13753.8|13757.3|13755.8|13757.4|13756|13752.8|13751.7|420
1630482600000|2021-09-01 07:50:00|13757.4|13755.9|13760.6|13759.7|13765.7|13764.8|13756.9|13755.7|715
1630482900000|2021-09-01 07:55:00|13760.5|13759.6|13757.1|13755.6|13760.7|13759.6|13755.2|13754.3|622
1630483200000|2021-09-01 08:00:00|13757.2|13755.7|13755.1|13753.6|13758.2|13757.3|13752.5|13751.6|578
1630483500000|2021-09-01 08:05:00|13755|13754.1|13754.9|13754|13756.6|13755.3|13753.5|13752.5|537
1630483800000|2021-09-01 08:10:00|13755.1|13753.6|13751.5|13750.6|13756.2|13755|13749.5|13748.6|470
1630484100000|2021-09-01 08:15:00|13751.4|13750.5|13757.9|13757|13758.1|13757.2|13749.7|13748.7|535
1630484400000|2021-09-01 08:20:00|13758|13757.1|13759.4|13758.5|13759.4|13758.5|13756.9|13756|413
1630484700000|2021-09-01 08:25:00|13759.7|13758.8|13759.1|13757.6|13760.1|13759.2|13756.8|13755.6|337
1630485000000|2021-09-01 08:30:00|13759|13757.5|13759.7|13758.8|13760.2|13759.3|13758.8|13757.5|382
1630485300000|2021-09-01 08:35:00|13759.8|13758.9|13759.8|13758.9|13764.1|13763|13758.6|13757.4|517
1630485600000|2021-09-01 08:40:00|13759.9|13759|13763.7|13762.8|13765.8|13764.9|13758.4|13757.5|363
1630485900000|2021-09-01 08:45:00|13763.8|13762.9|13761.9|13760.4|13765.7|13764.8|13759.9|13758.8|381
1630486200000|2021-09-01 08:50:00|13761.8|13760.3|13757.7|13756.8|13764|13763|13757.2|13756.1|412
1630486500000|2021-09-01 08:55:00|13757.6|13756.7|13756.8|13755.3|13757.9|13756.9|13755.2|13754.3|433
1630486800000|2021-09-01 09:00:00|13756.7|13755.2|13751.4|13750.5|13758.5|13757.6|13751.2|13750.3|479
1630487100000|2021-09-01 09:05:00|13751.2|13750.3|13752|13751.1|13753.3|13752.1|13750.8|13749.6|420
1630487400000|2021-09-01 09:10:00|13752.2|13750.7|13751.6|13750.1|13755.5|13754.4|13751|13750.1|432
1630487700000|2021-09-01 09:15:00|13751.5|13750|13749.8|13748.9|13752.2|13750.9|13748.8|13747.9|448
1630488000000|2021-09-01 09:20:00|13749.7|13748.8|13749.2|13748.3|13750.6|13749.3|13747.6|13746.5|429
1630488300000|2021-09-01 09:25:00|13749.6|13748.7|13751.8|13750.9|13751.8|13750.9|13748.8|13747.6|363
1630488600000|2021-09-01 09:30:00|13751.7|13750.8|13752|13751.1|13754.7|13753.8|13749.8|13748.5|463
1630488900000|2021-09-01 09:35:00|13751.9|13751|13747.3|13745.8|13752.2|13751.3|13746.1|13744.8|484
1630489200000|2021-09-01 09:40:00|13747|13746.1|13747.8|13746.3|13750|13748.9|13746.1|13745.2|377
1630489500000|2021-09-01 09:45:00|13747.9|13746.4|13749.3|13747.8|13749.4|13748.1|13744.5|13743.5|426
1630489800000|2021-09-01 09:50:00|13749|13748.1|13752.3|13750.8|13753.2|13752.3|13749|13747.9|317
1630490100000|2021-09-01 09:55:00|13752|13751.1|13756|13755.1|13757.3|13756.1|13751.8|13750.6|391
1630490400000|2021-09-01 10:00:00|13756.1|13755.2|13756.8|13755.3|13759.2|13758|13755.6|13754.4|406
1630490700000|2021-09-01 10:05:00|13756.9|13755.4|13754.6|13753.7|13757.2|13756.3|13753.1|13752|329
1630491000000|2021-09-01 10:10:00|13754.5|13753.6|13753.6|13752.1|13756.3|13755.4|13751.6|13750.7|328
1630491300000|2021-09-01 10:15:00|13753.5|13752.6|13753.8|13752.9|13754.9|13754|13753|13752.1|311
1630491600000|2021-09-01 10:20:00|13753.9|13753|13754|13752.5|13755.9|13755|13752.4|13751.5|358
1630491900000|2021-09-01 10:25:00|13753.6|13752.7|13756.3|13754.8|13756.6|13755.7|13751.7|13750.5|333
1630492200000|2021-09-01 10:30:00|13756.2|13754.7|13757.5|13756|13758.9|13758|13754.1|13753.2|371
1630492500000|2021-09-01 10:35:00|13757.4|13755.9|13754.8|13753.3|13758.5|13757.2|13754.4|13753.1|310
1630492800000|2021-09-01 10:40:00|13754.5|13753.6|13754.8|13753.9|13757.1|13756.2|13754.5|13753.2|343
1630493100000|2021-09-01 10:45:00|13755.2|13753.7|13754.8|13753.3|13756.6|13755.1|13753.1|13751.9|321
1630493400000|2021-09-01 10:50:00|13755.1|13753.6|13753|13752.1|13755.7|13754.2|13751.7|13750.6|345
1630493700000|2021-09-01 10:55:00|13753.2|13752.3|13760.1|13758.6|13762.7|13761.3|13753.2|13752.3|465
1630494000000|2021-09-01 11:00:00|13760|13758.5|13757.6|13756.7|13764.1|13762.6|13755.3|13754.4|616
1630494300000|2021-09-01 11:05:00|13757.7|13756.8|13757.8|13756.3|13758|13757|13755.9|13754.4|412
1630494600000|2021-09-01 11:10:00|13757.7|13756.2|13756.9|13756|13757.8|13756.8|13754.6|13753.7|289
1630494900000|2021-09-01 11:15:00|13757.2|13755.7|13755.9|13755|13757.3|13756.4|13753.9|13752.8|289
1630495200000|2021-09-01 11:20:00|13755.8|13754.9|13753.7|13752.8|13756.1|13755|13753.4|13752.3|302
1630495500000|2021-09-01 11:25:00|13753.8|13752.9|13756.3|13754.8|13757|13756.1|13753.6|13752.7|369
1630495800000|2021-09-01 11:30:00|13756.4|13754.9|13754.9|13754|13756.7|13755.6|13753.2|13752.2|479
1630496100000|2021-09-01 11:35:00|13754.8|13753.9|13758.3|13757.4|13759|13758|13754.8|13753.9|361
1630496400000|2021-09-01 11:40:00|13758.2|13757.3|13757.8|13756.9|13760.4|13759.5|13757.5|13756.3|245
1630496700000|2021-09-01 11:45:00|13757.7|13756.8|13757.8|13756.9|13758.9|13758|13757.6|13756.7|363
1630497000000|2021-09-01 11:50:00|13757.9|13757|13759.9|13759|13761.1|13760|13757.9|13757|299
1630497300000|2021-09-01 11:55:00|13760|13759.1|13758|13757.1|13761.1|13760|13757.5|13756.4|357
1630497600000|2021-09-01 12:00:00|13758.1|13757.2|13763.8|13762.9|13764.3|13763|13757.9|13757|480
1630497900000|2021-09-01 12:05:00|13763.9|13763|13760.5|13759|13764.9|13763.7|13760.4|13758.9|335
1630498200000|2021-09-01 12:10:00|13760.4|13758.9|13763|13759.7|13763.1|13761.6|13759.1|13757.8|493
1630498500000|2021-09-01 12:15:00|13764.3|13761.2|13770.8|13769.3|13777.8|13774.3|13764|13760.6|1124
1630498800000|2021-09-01 12:20:00|13770.7|13769.8|13771.1|13769.6|13776.1|13775.2|13768.6|13767.3|775
1630499100000|2021-09-01 12:25:00|13770.8|13769.9|13772.1|13770.6|13773.4|13772.5|13769.8|13768.6|539
1630499400000|2021-09-01 12:30:00|13772.2|13770.7|13778.5|13777.6|13781.7|13780.3|13771.4|13770.2|698
1630499700000|2021-09-01 12:35:00|13778.6|13777.7|13780.9|13780|13783.9|13782.8|13778|13777.1|716
1630500000000|2021-09-01 12:40:00|13780.8|13779.9|13785.8|13784.9|13786.3|13785.4|13780.6|13779.4|540
1630500300000|2021-09-01 12:45:00|13785.7|13784.8|13786.8|13785.9|13791.3|13790.4|13785.7|13784.4|650
1630500600000|2021-09-01 12:50:00|13786.9|13786|13786.5|13785.6|13788.5|13787.2|13783.8|13782.9|596
1630500900000|2021-09-01 12:55:00|13786.6|13785.7|13787.5|13786.6|13789.1|13787.7|13785.4|13784.4|594
1630501200000|2021-09-01 13:00:00|13787.7|13786.8|13789.1|13787.6|13789.2|13788.1|13785.7|13784.5|709
1630501500000|2021-09-01 13:05:00|13789.2|13787.7|13788.3|13786.8|13790.3|13789.1|13785.8|13784.9|607
1630501800000|2021-09-01 13:10:00|13787.9|13787|13780.6|13779.7|13788.3|13787|13779|13777.8|749
1630502100000|2021-09-01 13:15:00|13780.8|13779.3|13785.7|13784.8|13786.9|13786|13778.8|13777.5|730
1630502400000|2021-09-01 13:20:00|13786|13785.1|13789.4|13788.5|13790.7|13789.6|13783.8|13782.9|621
1630502700000|2021-09-01 13:25:00|13789.2|13788.3|13791|13790.1|13792.3|13791|13788.4|13787.3|561
1630503000000|2021-09-01 13:30:00|13790.9|13789.4|13793.6|13792.7|13793.6|13792.7|13787.6|13786.6|745
1630503300000|2021-09-01 13:35:00|13793.5|13792.6|13794.8|13793.3|13796.6|13795.3|13792.4|13791.3|781
1630503600000|2021-09-01 13:40:00|13794.7|13793.2|13792|13790.5|13794.9|13793.9|13790.4|13789.5|514
1630503900000|2021-09-01 13:45:00|13791.8|13790.3|13792.7|13791.8|13794.8|13793.9|13791|13790|598
1630504200000|2021-09-01 13:50:00|13792.6|13791.7|13793|13792.1|13794.9|13794|13790.9|13789.7|526
1630504500000|2021-09-01 13:55:00|13793.1|13792.2|13795.7|13787.7|13800.6|13797.7|13793|13787.7|808
1630504800000|2021-09-01 14:00:00|13795|13787.1|13787|13785.5|13796.9|13795.3|13786.9|13785.4|1157
1630505100000|2021-09-01 14:05:00|13786.9|13785.4|13781.3|13779.8|13787|13785.8|13779.1|13778|822
1630505400000|2021-09-01 14:10:00|13781.4|13779.9|13785.6|13784.1|13785.8|13784.4|13780.7|13779.7|768
1630505700000|2021-09-01 14:15:00|13785.8|13784.3|13787.9|13787|13792.6|13791.7|13785.3|13784.3|768
1630506000000|2021-09-01 14:20:00|13787.8|13786.9|13791.6|13790.7|13793.5|13792.6|13787|13785.8|655
1630506300000|2021-09-01 14:25:00|13791.5|13790.6|13783.6|13782.1|13791.5|13790.6|13782.4|13781.2|578
1630506600000|2021-09-01 14:30:00|13783.4|13782.5|13784.6|13783.7|13789.3|13788.4|13783.2|13782.3|698
1630506900000|2021-09-01 14:35:00|13784.5|13783.6|13785.6|13784.7|13788.6|13787.7|13784.5|13783.6|562
1630507200000|2021-09-01 14:40:00|13785.9|13785|13785.9|13785|13787.6|13786.7|13783.9|13783|471
1630507500000|2021-09-01 14:45:00|13786|13785.1|13781|13779.5|13795.2|13794.3|13779|13777.5|886
1630507800000|2021-09-01 14:50:00|13781.3|13780.4|13783.9|13783|13787.3|13785.9|13774.5|13773.4|903
1630508100000|2021-09-01 14:55:00|13783.8|13782.9|13786|13785.1|13787.9|13787|13782.5|13781.6|821
1630508400000|2021-09-01 15:00:00|13785.9|13785|13786|13784.5|13788.5|13787.2|13783.5|13782.4|844
1630508700000|2021-09-01 15:05:00|13785.9|13784.4|13790.5|13789.6|13792.1|13791.2|13783.7|13782.3|649
1630509000000|2021-09-01 15:10:00|13790.1|13789.2|13792.9|13792|13793.1|13792|13789.7|13788.6|539
1630509300000|2021-09-01 15:15:00|13792.8|13791.9|13791.6|13790.7|13794.9|13794|13790.7|13789.5|421
1630509600000|2021-09-01 15:20:00|13791.3|13790.4|13788.8|13787.9|13791.5|13790.6|13787.7|13786.6|526
1630509900000|2021-09-01 15:25:00|13788.7|13787.8|13785.5|13784.6|13789.4|13788.5|13785.3|13784.1|629
1630510200000|2021-09-01 15:30:00|13785.6|13784.7|13786.7|13785.8|13788.5|13787.6|13782.2|13780.9|717
1630510500000|2021-09-01 15:35:00|13786.6|13785.7|13786.6|13785.7|13787.8|13786.9|13785.5|13784.5|499
1630510800000|2021-09-01 15:40:00|13786.5|13785.6|13787.9|13787|13788.5|13787.2|13785.8|13784.6|364
1630511100000|2021-09-01 15:45:00|13787.8|13786.9|13790.1|13788.6|13790.5|13789.2|13787.2|13786.3|486
1630511400000|2021-09-01 15:50:00|13790.2|13788.7|13788|13787.1|13790.3|13789.2|13787.7|13786.5|353
1630511700000|2021-09-01 15:55:00|13788.1|13787.2|13789.8|13788.9|13791.9|13791|13788.1|13787.2|361
1630512000000|2021-09-01 16:00:00|13789.9|13789|13789.5|13788.6|13790.3|13789.4|13788|13786.8|363
1630512300000|2021-09-01 16:05:00|13789.6|13788.7|13792.2|13791.3|13792.6|13791.7|13789.3|13788.3|346
1630512600000|2021-09-01 16:10:00|13792.3|13791.4|13792|13790.5|13793.1|13792.2|13790.6|13789.7|368
1630512900000|2021-09-01 16:15:00|13791.9|13790.4|13792.1|13791.2|13792.6|13791.4|13790.8|13789.6|314
1630513200000|2021-09-01 16:20:00|13792.2|13791.3|13790.6|13789.7|13792.2|13791.3|13789.3|13788.1|363
1630513500000|2021-09-01 16:25:00|13790.7|13789.8|13793.8|13792.9|13794.5|13793.6|13790.4|13789.3|379
1630513800000|2021-09-01 16:30:00|13793.7|13792.8|13791.7|13790.2|13795|13793.7|13790.5|13789.4|356
1630514100000|2021-09-01 16:35:00|13791.6|13790.1|13790.7|13789.8|13792.1|13790.8|13789.5|13788.3|268
1630514400000|2021-09-01 16:40:00|13790.8|13789.9|13787.5|13786.6|13790.8|13789.9|13787.4|13786.3|301
1630514700000|2021-09-01 16:45:00|13787.6|13786.7|13784.8|13783.9|13788|13786.9|13784|13783.1|442
1630515000000|2021-09-01 16:50:00|13784.7|13783.8|13784.7|13783.8|13786.7|13785.8|13784.5|13783.6|335
1630515300000|2021-09-01 16:55:00|13784.8|13783.9|13784.5|13783.6|13785.9|13785|13784.2|13783.1|317
1630515600000|2021-09-01 17:00:00|13784.6|13783.7|13782.8|13781.9|13785|13783.8|13781.5|13780.3|372
1630515900000|2021-09-01 17:05:00|13782.9|13782|13780.8|13779.9|13783.6|13782.7|13780.4|13779.5|305
1630516200000|2021-09-01 17:10:00|13780.9|13780|13782.6|13781.7|13782.8|13781.9|13779.4|13778.5|339
1630516500000|2021-09-01 17:15:00|13782.7|13781.8|13779.9|13779|13783.1|13782|13778.9|13778|332
1630516800000|2021-09-01 17:20:00|13780.1|13778.6|13778.8|13777.9|13781.1|13779.8|13778.7|13777.8|275
1630517100000|2021-09-01 17:25:00|13778.9|13778|13780.6|13779.7|13781|13779.9|13778.9|13778|177
1630517400000|2021-09-01 17:30:00|13780.5|13779.6|13780.6|13779.7|13781|13779.9|13779.8|13778.6|144
1630517700000|2021-09-01 17:35:00|13780.5|13779.6|13781.8|13780.9|13782.6|13781.7|13780.4|13779.5|228
1630518000000|2021-09-01 17:40:00|13781.7|13780.8|13780.7|13779.8|13781.9|13781|13779.7|13778.7|231
1630518300000|2021-09-01 17:45:00|13780.8|13779.9|13780.5|13779.6|13781.4|13780.5|13779.3|13778.4|256
1630518600000|2021-09-01 17:50:00|13780.6|13779.7|13780.5|13779.6|13781.7|13780.8|13780.2|13779.3|239
1630518900000|2021-09-01 17:55:00|13780.6|13779.7|13780.7|13779.8|13782.4|13781.5|13780.3|13779.3|238
1630519200000|2021-09-01 18:00:00|13780.9|13780|13780|13778.5|13782.1|13781|13779.7|13778.4|346
1630519500000|2021-09-01 18:05:00|13780.1|13778.6|13781.7|13780.2|13781.8|13780.6|13779.6|13778.4|186
1630519800000|2021-09-01 18:10:00|13781.6|13780.1|13780.7|13779.8|13782.1|13781|13780.6|13779.4|196
1630520100000|2021-09-01 18:15:00|13780.6|13779.7|13780.1|13778.6|13781.1|13779.9|13779.7|13778.5|183
1630520400000|2021-09-01 18:20:00|13780|13778.5|13779.6|13778.7|13781.2|13780.1|13779.4|13777.9|267
1630520700000|2021-09-01 18:25:00|13779.8|13778.9|13780.8|13779.9|13781.3|13780.2|13779.6|13778.6|242
1630521000000|2021-09-01 18:30:00|13780.9|13780|13779.9|13778.4|13780.9|13780|13777.9|13776.7|337
1630521300000|2021-09-01 18:35:00|13779.6|13778.7|13777.2|13775.7|13780|13778.9|13776.9|13775.7|365
1630521600000|2021-09-01 18:40:00|13777|13775.5|13778.2|13776.7|13778.3|13777.1|13776.3|13775.4|290
1630521900000|2021-09-01 18:45:00|13778.1|13776.6|13778.9|13777.4|13779.2|13777.9|13777.5|13776.3|276
1630522200000|2021-09-01 18:50:00|13779|13777.5|13780.8|13779.9|13781.7|13780.8|13778.4|13776.9|317
1630522500000|2021-09-01 18:55:00|13780.9|13780|13779.7|13778.8|13781.8|13780.9|13778.8|13777.9|343
1630522800000|2021-09-01 19:00:00|13779.8|13778.9|13776.1|13774.6|13780.4|13779.2|13775.8|13774.5|309
1630523100000|2021-09-01 19:05:00|13776.2|13774.7|13772.4|13771.5|13776.8|13775.4|13772.4|13771.5|396
1630523400000|2021-09-01 19:10:00|13772.3|13771.4|13774.1|13773.2|13774.9|13773.7|13772.3|13771.4|328
1630523700000|2021-09-01 19:15:00|13774|13773.1|13775|13773.5|13775.3|13774.2|13772.9|13771.6|320
1630524000000|2021-09-01 19:20:00|13775.1|13773.6|13776|13774.5|13776.3|13775|13774.2|13772.7|232
1630524300000|2021-09-01 19:25:00|13775.7|13774.8|13774.5|13773|13776.1|13774.9|13773.8|13772.5|224
1630524600000|2021-09-01 19:30:00|13774.6|13773.1|13775.5|13774|13776.2|13775|13773.7|13772.5|335
1630524900000|2021-09-01 19:35:00|13775.6|13774.1|13776.2|13774.7|13777.1|13775.6|13774.9|13773.5|241
1630525200000|2021-09-01 19:40:00|13776.3|13774.8|13774.9|13774|13776.8|13775.6|13774.4|13773.4|300
1630525500000|2021-09-01 19:45:00|13775.2|13773.7|13773.8|13772.3|13775.6|13774.2|13773.8|13772.3|248
1630525800000|2021-09-01 19:50:00|13774|13772.5|13771.7|13770.2|13774|13772.5|13769.2|13768.1|417
1630526100000|2021-09-01 19:55:00|13771.8|13770.3|13770.1|13768.6|13772|13770.5|13768.3|13767.2|380
1630526400000|2021-09-01 20:00:00|13770.3|13768.8|13769.7|13768.2|13770.6|13769.1|13768.3|13766.9|271
1630526700000|2021-09-01 20:05:00|13769.8|13768.3|13768.8|13767.3|13770.3|13768.9|13767.9|13766.6|251
1630527000000|2021-09-01 20:10:00|13768.9|13767.4|13769.7|13768.2|13770|13768.7|13768.3|13766.8|226
1630527300000|2021-09-01 20:15:00|13769.6|13768.1|13769|13767.5|13769.8|13768.3|13768.6|13767.3|171
1630527600000|2021-09-01 20:20:00|13769.1|13767.6|13768.9|13767.4|13769.1|13767.9|13768.5|13767.2|109
1630527900000|2021-09-01 20:25:00|13769|13767.5|13768.9|13767.4|13769.3|13767.8|13768.8|13767.3|151
1630528200000|2021-09-01 20:30:00|13769.1|13767.6|13768.2|13766.7|13769.1|13767.7|13767.8|13766.5|115
1630528500000|2021-09-01 20:35:00|13768.1|13766.6|13769|13767.5|13770.4|13768.9|13767.8|13766.6|148
1630528800000|2021-09-01 20:40:00|13768.9|13767.4|13769.2|13767.7|13769.4|13767.9|13768.8|13767.3|162
1630529100000|2021-09-01 20:45:00|13769|13767.5|13769.3|13767.8|13769.6|13768.1|13769|13767.5|179
1630529400000|2021-09-01 20:50:00|13769.4|13767.9|13768.6|13767.1|13769.7|13768|13768.2|13766.7|269
1630529700000|2021-09-01 20:55:00|13768.8|13767.3|13772.4|13767.6|13782.6|13771.6|13768.8|13766.2|424
1630530000000|2021-09-01 21:00:00|13774|13766.9|13774.4|13768.4|13774.4|13769.2|13772.1|13766.4|75
1630530300000|2021-09-01 21:05:00|13774.1|13768.8|13775.3|13768.6|13791.7|13780.7|13773|13767.3|236
1630530600000|2021-09-01 21:10:00|13775.8|13768.5|13775.3|13769.7|13778.6|13770.3|13773|13767.7|176
1630530900000|2021-09-01 21:15:00|13775.1|13769.9|13773.9|13770|13776.8|13771.6|13773|13768.8|199
1630531200000|2021-09-01 21:20:00|13773.6|13770.4|13773.4|13768.2|13776|13770.9|13772.9|13767.5|135
1630531500000|2021-09-01 21:25:00|13773.9|13767.4|13772.9|13768.8|13776.1|13770.1|13772.7|13767.4|146
1630531800000|2021-09-01 21:30:00|13774.2|13768.7|13772.8|13768.2|13776.2|13768.7|13772.5|13767.4|141
1630532100000|2021-09-01 21:35:00|13773.3|13768.4|13773.7|13768|13777.9|13770.2|13771.7|13767.3|137
1630532400000|2021-09-01 21:40:00|13772.9|13767.2|13773|13767.6|13775.7|13768.5|13772.4|13767.2|131
1630532700000|2021-09-01 21:45:00|13773.4|13767.3|13772.9|13768.7|13775.4|13768.8|13772.5|13767.2|162
1630533000000|2021-09-01 21:50:00|13773|13768|13772.8|13767.6|13777.1|13771|13772.5|13767.2|178
1630533300000|2021-09-01 21:55:00|13772.7|13767.5|13773.5|13767.2|13776.6|13768.7|13770.7|13766.2|224
1630533600000|2021-09-01 22:00:00|13773.4|13767.5|13772.4|13769.6|13775.3|13770|13771.6|13767|333
1630533900000|2021-09-01 22:05:00|13772.8|13769.3|13771.5|13770|13775.2|13770.6|13771.1|13768.5|238
1630534200000|2021-09-01 22:10:00|13771.4|13769.9|13771.8|13769.6|13773.2|13771|13770.9|13769|230
1630534500000|2021-09-01 22:15:00|13771.3|13769.8|13772.5|13770.3|13772.9|13770.9|13771.2|13769.4|176
1630534800000|2021-09-01 22:20:00|13772.7|13770.2|13771.9|13770.4|13772.9|13770.8|13771.4|13769.1|159
1630535100000|2021-09-01 22:25:00|13772.2|13770.7|13772.2|13770.7|13773|13770.9|13771.9|13769.7|135
1630535400000|2021-09-01 22:30:00|13772.1|13770.6|13772|13770.5|13772.9|13770.8|13771.8|13770|128
1630535700000|2021-09-01 22:35:00|13772.1|13770.6|13772.1|13770.6|13772.9|13770.9|13771.8|13770.3|79
1630536000000|2021-09-01 22:40:00|13772|13770.5|13774.5|13773|13775.3|13773.1|13771.9|13770.4|179
1630536300000|2021-09-01 22:45:00|13775|13772.7|13773.4|13771.9|13775|13773.2|13773.3|13771.4|104
1630536600000|2021-09-01 22:50:00|13773.3|13771.8|13772.6|13771.1|13773.9|13772|13772|13770.3|103
1630536900000|2021-09-01 22:55:00|13772.7|13771.2|13772.3|13770.8|13774.1|13771.9|13771.9|13770.3|148
1630537200000|2021-09-01 23:00:00|13772.4|13770.9|13771.9|13770.4|13774.1|13771.7|13771.2|13769.7|109
1630537500000|2021-09-01 23:05:00|13771.8|13770.3|13771.5|13770|13772.3|13770.8|13771.4|13769.9|67
1630537800000|2021-09-01 23:10:00|13771.6|13770.1|13771.5|13770|13772.5|13770.5|13771.2|13769.7|106
1630538100000|2021-09-01 23:15:00|13771.4|13769.9|13771.2|13769.7|13772|13770.5|13771.1|13769.6|97
1630538400000|2021-09-01 23:20:00|13771.1|13769.6|13772|13770.5|13772.1|13770.6|13771|13769.5|107
1630538700000|2021-09-01 23:25:00|13771.9|13770.4|13771.4|13769.9|13772.5|13771|13771.2|13769.7|93
1630539000000|2021-09-01 23:30:00|13771.6|13770.1|13771.9|13770.4|13772.2|13771|13771.2|13769.9|107
1630539300000|2021-09-01 23:35:00|13771.8|13770.3|13771.8|13770.9|13772.1|13770.9|13771.1|13769.6|48
1630539600000|2021-09-01 23:40:00|13772.1|13770.6|13771.2|13769.7|13772.3|13770.8|13770.8|13769.3|74
1630539900000|2021-09-01 23:45:00|13771.1|13769.6|13772|13770.5|13772.1|13770.6|13771.1|13769.6|63
1630540200000|2021-09-01 23:50:00|13772.1|13770.6|13772.1|13770.6|13772.2|13770.7|13771.9|13770.4|47
1630540500000|2021-09-01 23:55:00|13772.2|13770.7|13772.1|13770.6|13772.5|13771|13771.9|13770.4|93
1630540800000|2021-09-02 00:00:00|13772.2|13770.7|13774.9|13773.4|13775.2|13773.7|13771.8|13770.5|214
1630541100000|2021-09-02 00:05:00|13775|13773.5|13776.2|13774.7|13776.3|13774.8|13773.9|13772.4|177
1630541400000|2021-09-02 00:10:00|13776|13775.1|13776.9|13775.4|13777.3|13776|13775.5|13774.3|129
1630541700000|2021-09-02 00:15:00|13777|13775.5|13776|13774.5|13777.8|13776.9|13774.9|13773.6|246
1630542000000|2021-09-02 00:20:00|13775.9|13774.4|13775.2|13773.7|13776.4|13774.9|13774.8|13773.6|159
1630542300000|2021-09-02 00:25:00|13774.9|13774|13770.2|13768.7|13775.3|13774.1|13769.1|13767.6|331
1630542600000|2021-09-02 00:30:00|13770.3|13768.8|13770.1|13768.6|13772.3|13770.9|13769.6|13768.4|202
1630542900000|2021-09-02 00:35:00|13770|13768.5|13769.1|13768.2|13771.3|13769.8|13769|13767.9|256
1630543200000|2021-09-02 00:40:00|13769|13768.1|13768.5|13767|13770.5|13769|13767.8|13766.6|211
1630543500000|2021-09-02 00:45:00|13768.4|13766.9|13769.3|13767.8|13770.7|13769.4|13768.1|13766.8|238
1630543800000|2021-09-02 00:50:00|13769.2|13767.7|13776.4|13774.9|13776.5|13775|13769.1|13767.7|507
1630544100000|2021-09-02 00:55:00|13776.8|13775.3|13775.7|13774.2|13777.8|13776.3|13774.4|13772.9|310
1630544400000|2021-09-02 01:00:00|13775.6|13774.1|13776|13774.5|13776|13774.7|13773.9|13772.7|125
1630544700000|2021-09-02 01:05:00|13775.9|13774.4|13777.8|13776.3|13777.9|13776.7|13775.1|13773.6|260
1630545000000|2021-09-02 01:10:00|13778.1|13776.6|13776.9|13775.4|13778.3|13776.9|13776.5|13775|192
1630545300000|2021-09-02 01:15:00|13777|13775.5|13777.9|13777|13778.6|13777.7|13776.9|13775.4|257
1630545600000|2021-09-02 01:20:00|13778.2|13776.7|13777.6|13776.1|13778.5|13777.3|13777.2|13776|161
1630545900000|2021-09-02 01:25:00|13777.2|13776.3|13777.6|13776.1|13779.1|13777.9|13776.9|13775.7|156
1630546200000|2021-09-02 01:30:00|13777.5|13776|13779.1|13778.2|13779.2|13778.3|13777|13775.8|241
1630546500000|2021-09-02 01:35:00|13779|13778.1|13778|13776.5|13781.3|13780.2|13777.6|13776.5|291
1630546800000|2021-09-02 01:40:00|13778.1|13776.6|13776.1|13774.6|13778.5|13777.4|13775.6|13774.3|254
1630547100000|2021-09-02 01:45:00|13776.2|13774.7|13773.8|13772.3|13777.1|13776.1|13772.9|13771.4|220
1630547400000|2021-09-02 01:50:00|13773.9|13772.4|13774|13772.5|13775.6|13774.1|13773.6|13772.3|195
1630547700000|2021-09-02 01:55:00|13774.1|13772.6|13774|13772.5|13774.6|13773.2|13772.6|13771.4|171
1630548000000|2021-09-02 02:00:00|13773.9|13772.4|13773.5|13772|13774.7|13773.5|13772.6|13771.5|164
1630548300000|2021-09-02 02:05:00|13773.4|13771.9|13774|13772.5|13774.9|13773.7|13771.9|13770.6|171
1630548600000|2021-09-02 02:10:00|13774.1|13772.6|13775.9|13774.4|13775.9|13774.4|13773.9|13772.4|186
1630548900000|2021-09-02 02:15:00|13776|13774.5|13775.7|13774.2|13776.3|13775.1|13774.8|13773.3|112
1630549200000|2021-09-02 02:20:00|13775.8|13774.3|13775|13773.5|13776.1|13774.9|13774.9|13773.4|116
1630549500000|2021-09-02 02:25:00|13774.8|13773.9|13774.9|13773.4|13775.2|13773.9|13774.5|13773.2|98
1630549800000|2021-09-02 02:30:00|13774.8|13773.3|13777.1|13775.6|13777.3|13776.4|13774.6|13773.3|117
1630550100000|2021-09-02 02:35:00|13777|13775.5|13776.1|13774.6|13777.2|13776|13775.7|13774.4|113
1630550400000|2021-09-02 02:40:00|13776|13774.5|13777.9|13777|13778.2|13777|13775.7|13774.5|121
1630550700000|2021-09-02 02:45:00|13777.8|13776.9|13778.3|13776.8|13779.2|13778|13777.7|13776.4|149
1630551000000|2021-09-02 02:50:00|13778.2|13776.7|13775.8|13774.9|13778.3|13777.1|13775.8|13774.6|96
1630551300000|2021-09-02 02:55:00|13775.9|13775|13775|13773.5|13776.5|13775.3|13773.2|13772|217
1630551600000|2021-09-02 03:00:00|13774.9|13773.4|13775.1|13773.6|13775.7|13774.3|13774.4|13773.2|191
1630551900000|2021-09-02 03:05:00|13775.2|13773.7|13775|13773.5|13775.3|13774|13774.7|13773.2|137
1630552200000|2021-09-02 03:10:00|13774.9|13773.4|13774.1|13772.6|13775.2|13774|13773.7|13772.4|126
1630552500000|2021-09-02 03:15:00|13774|13772.5|13775|13773.5|13776.1|13774.8|13773.9|13772.5|178
1630552800000|2021-09-02 03:20:00|13775.1|13773.6|13775.1|13773.6|13776|13774.5|13774.8|13773.4|173
1630553100000|2021-09-02 03:25:00|13775|13773.5|13776.1|13774.6|13776.2|13775|13775|13773.5|95
1630553400000|2021-09-02 03:30:00|13776|13774.5|13776.1|13774.6|13776.2|13775.1|13775.7|13774.4|84
1630553700000|2021-09-02 03:35:00|13776|13774.5|13775.9|13774.4|13776.2|13774.8|13774.9|13773.5|100
1630554000000|2021-09-02 03:40:00|13775.8|13774.3|13776.1|13774.6|13776.1|13774.6|13774.8|13773.3|97
1630554300000|2021-09-02 03:45:00|13776|13774.5|13774.2|13772.7|13776.2|13774.7|13773.9|13772.5|81
1630554600000|2021-09-02 03:50:00|13774.1|13772.6|13774.5|13773.6|13774.8|13773.6|13773.6|13772.4|125
1630554900000|2021-09-02 03:55:00|13774.6|13773.7|13774.9|13773.4|13775.3|13773.8|13773.9|13772.6|164
1630555200000|2021-09-02 04:00:00|13774.8|13773.3|13775|13773.5|13775.4|13774.3|13774.5|13773.2|85
1630555500000|2021-09-02 04:05:00|13775.1|13773.6|13775.6|13774.7|13777|13775.6|13774.4|13773.2|150
1630555800000|2021-09-02 04:10:00|13776|13774.5|13773.9|13772.4|13776.1|13774.8|13773.8|13772.4|154
1630556100000|2021-09-02 04:15:00|13774|13772.5|13773.9|13772.4|13775.1|13773.7|13773.5|13772.2|130
1630556400000|2021-09-02 04:20:00|13774.2|13772.7|13774.1|13772.6|13774.6|13773.1|13773.8|13772.3|100
1630556700000|2021-09-02 04:25:00|13774|13772.5|13773.9|13772.4|13774.3|13773|13773.6|13772.4|94
1630557000000|2021-09-02 04:30:00|13774|13772.5|13774.1|13772.6|13774.3|13773.1|13773.7|13772.4|87
1630557300000|2021-09-02 04:35:00|13774|13772.5|13774|13772.5|13774.2|13773|13773.6|13772.3|87
1630557600000|2021-09-02 04:40:00|13773.9|13772.4|13773.7|13772.2|13774.1|13772.9|13772.5|13771.3|127
1630557900000|2021-09-02 04:45:00|13773.6|13772.1|13772.8|13771.3|13773.8|13772.3|13772.5|13771.3|119
1630558200000|2021-09-02 04:50:00|13772.9|13771.4|13772.9|13771.4|13773.1|13771.7|13772|13770.5|98
1630558500000|2021-09-02 04:55:00|13773|13771.5|13772|13770.5|13773.3|13772.1|13772|13770.5|148
1630558800000|2021-09-02 05:00:00|13771.9|13770.4|13771.6|13770.7|13772.8|13771.5|13771.3|13770.2|184
1630559100000|2021-09-02 05:05:00|13772|13770.5|13774.9|13773.4|13774.9|13773.7|13771.9|13770.4|140
1630559400000|2021-09-02 05:10:00|13774.8|13773.3|13773.9|13772.4|13775|13773.7|13773.6|13772.4|117
1630559700000|2021-09-02 05:15:00|13773.5|13772.6|13771.9|13771|13773.5|13772.6|13771.8|13770.6|103
1630560000000|2021-09-02 05:20:00|13771.8|13770.9|13775.9|13774.4|13776|13774.5|13771.6|13770.6|128
1630560300000|2021-09-02 05:25:00|13776|13774.5|13773.6|13772.1|13776.2|13774.7|13772.8|13771.7|135
1630560600000|2021-09-02 05:30:00|13773.8|13772.3|13774.8|13773.3|13775.1|13773.7|13773|13771.9|129
1630560900000|2021-09-02 05:35:00|13774.9|13773.4|13775.7|13774.8|13776|13774.8|13774|13772.8|144
1630561200000|2021-09-02 05:40:00|13775.6|13774.7|13777.9|13777|13778.4|13777.1|13775.1|13774.2|136
1630561500000|2021-09-02 05:45:00|13777.8|13776.9|13777.1|13775.6|13778.1|13777|13775.6|13774.6|124
1630561800000|2021-09-02 05:50:00|13777|13776.1|13776.2|13774.7|13777.2|13776.1|13776|13774.7|163
1630562100000|2021-09-02 05:55:00|13776.1|13774.6|13781.1|13779.6|13782.1|13780.9|13775.9|13774.6|302
1630562400000|2021-09-02 06:00:00|13780.9|13779.4|13785.6|13784.1|13786.1|13785|13779.4|13778.1|541
1630562700000|2021-09-02 06:05:00|13785.5|13784|13782|13781.1|13785.5|13784.2|13781|13779.6|367
1630563000000|2021-09-02 06:10:00|13782.1|13781.2|13779.2|13777.7|13783.3|13781.8|13779|13777.5|213
1630563300000|2021-09-02 06:15:00|13778.9|13778|13783.1|13781.6|13783.2|13781.8|13778.7|13777.6|379
1630563600000|2021-09-02 06:20:00|13783|13781.5|13781.3|13779.8|13783.5|13782.5|13780.9|13779.7|360
1630563900000|2021-09-02 06:25:00|13781.6|13780.1|13781.6|13780.1|13783.6|13782.7|13781|13779.9|251
1630564200000|2021-09-02 06:30:00|13781.5|13780|13780.8|13779.9|13782.2|13781.1|13779.7|13778.5|313
1630564500000|2021-09-02 06:35:00|13780.5|13779.6|13780.7|13779.8|13783.8|13782.9|13779.9|13778.9|291
1630564800000|2021-09-02 06:40:00|13780.6|13779.7|13780.9|13780|13785|13783.5|13780.1|13779.2|330
1630565100000|2021-09-02 06:45:00|13780.8|13779.9|13781.6|13780.7|13784|13782.8|13780.8|13779.8|255
1630565400000|2021-09-02 06:50:00|13781.9|13780.4|13780.2|13779.3|13782|13781|13779.2|13777.8|246
1630565700000|2021-09-02 06:55:00|13780.3|13779.4|13779.8|13778.3|13785.1|13784.1|13779.3|13778.2|459
1630566000000|2021-09-02 07:00:00|13779.9|13778.4|13779.6|13778.7|13780.1|13779|13776.4|13775.5|486
1630566300000|2021-09-02 07:05:00|13779.7|13778.8|13777.8|13776.9|13780|13779.1|13776.6|13775.7|390
1630566600000|2021-09-02 07:10:00|13777.9|13777|13777.6|13776.7|13778|13777.1|13774.6|13773.5|452
1630566900000|2021-09-02 07:15:00|13777.5|13776.6|13773.5|13772.6|13777.6|13776.7|13772.7|13771.4|511
1630567200000|2021-09-02 07:20:00|13773.6|13772.7|13778.9|13778|13779.1|13778.2|13772.9|13771.7|388
1630567500000|2021-09-02 07:25:00|13779|13778.1|13779.7|13778.8|13782.1|13781.2|13777.5|13776.6|575
1630567800000|2021-09-02 07:30:00|13779.8|13778.9|13785.8|13784.9|13787.7|13786.7|13778.8|13777.8|677
1630568100000|2021-09-02 07:35:00|13785.7|13784.8|13787.1|13786.2|13789.1|13788.2|13782.8|13781.6|642
1630568400000|2021-09-02 07:40:00|13787.2|13786.3|13791.3|13789.8|13792|13790.8|13786.1|13785.2|492
1630568700000|2021-09-02 07:45:00|13791|13790.1|13789.7|13788.8|13791.9|13791|13789.2|13788.3|533
1630569000000|2021-09-02 07:50:00|13789.6|13788.7|13788.8|13787.9|13790.1|13789.1|13786.5|13785.5|512
1630569300000|2021-09-02 07:55:00|13788.7|13787.8|13789.9|13788.4|13790.9|13789.7|13787.4|13786.2|466
1630569600000|2021-09-02 08:00:00|13789.8|13788.3|13786.9|13786|13789.9|13788.4|13786.3|13785.4|467
1630569900000|2021-09-02 08:05:00|13786.7|13785.8|13785.8|13784.3|13788|13786.5|13783.2|13782.3|541
1630570200000|2021-09-02 08:10:00|13785.9|13784.4|13782.5|13781.6|13786.2|13784.8|13781.8|13780.7|552
1630570500000|2021-09-02 08:15:00|13782.4|13781.5|13782.2|13781.3|13783.6|13782.7|13780.2|13779|505
1630570800000|2021-09-02 08:20:00|13782.1|13781.2|13783.2|13782.3|13785.9|13785|13780|13778.9|400
1630571100000|2021-09-02 08:25:00|13783.4|13782.5|13779.8|13778.9|13783.6|13782.5|13779.3|13778.4|339
1630571400000|2021-09-02 08:30:00|13779.9|13779|13781.8|13780.9|13785.3|13784|13779.8|13778.9|386
1630571700000|2021-09-02 08:35:00|13781.6|13780.7|13787.9|13787|13788.2|13787.1|13781.6|13780.4|500
1630572000000|2021-09-02 08:40:00|13787.8|13786.9|13788.6|13787.7|13788.9|13788|13783.9|13782.5|421
1630572300000|2021-09-02 08:45:00|13788.5|13787.6|13784.7|13783.8|13790|13788.8|13783.8|13782.6|444
1630572600000|2021-09-02 08:50:00|13784.6|13783.7|13785.4|13783.9|13787.1|13785.7|13783.1|13782.1|325
1630572900000|2021-09-02 08:55:00|13785.5|13784|13786.9|13786|13787.4|13786.2|13782.5|13781.6|499
1630573200000|2021-09-02 09:00:00|13787.1|13785.6|13789.7|13788.8|13790.4|13789|13786.1|13785.2|436
1630573500000|2021-09-02 09:05:00|13789.6|13788.7|13788.4|13786.9|13789.7|13788.8|13786.4|13785.5|331
1630573800000|2021-09-02 09:10:00|13788.1|13787.2|13785.7|13784.8|13788.1|13787.2|13785.4|13784.3|292
1630574100000|2021-09-02 09:15:00|13785.6|13784.7|13784.9|13784|13786.2|13785.1|13783.8|13782.5|405
1630574400000|2021-09-02 09:20:00|13785|13784.1|13787.1|13785.6|13787.6|13786.3|13783.9|13782.5|348
1630574700000|2021-09-02 09:25:00|13787|13785.5|13787.8|13786.9|13789.9|13788.7|13786.4|13785.1|280
1630575000000|2021-09-02 09:30:00|13787.7|13786.8|13792.9|13792|13793.4|13792.2|13787.5|13786.3|329
1630575300000|2021-09-02 09:35:00|13793|13792.1|13799.3|13798.4|13799.5|13798.4|13792.3|13791.4|495
1630575600000|2021-09-02 09:40:00|13799.2|13798.3|13798.2|13797.3|13800.8|13799.6|13795.9|13794.8|452
1630575900000|2021-09-02 09:45:00|13798.3|13797.4|13799.8|13798.9|13802|13801.1|13797|13796.1|490
1630576200000|2021-09-02 09:50:00|13799.7|13798.8|13796.2|13795.3|13799.8|13798.9|13796|13795.1|348
1630576500000|2021-09-02 09:55:00|13796.6|13795.7|13795.8|13794.9|13797.5|13796.6|13794.5|13793.6|349
1630576800000|2021-09-02 10:00:00|13795.7|13794.8|13794.8|13793.9|13796.2|13795.1|13792.2|13791.3|363
1630577100000|2021-09-02 10:05:00|13794.9|13794|13795.7|13794.8|13796.6|13795.4|13794.2|13793.3|257
1630577400000|2021-09-02 10:10:00|13795.8|13794.9|13796.3|13795.4|13799.6|13798.7|13795.8|13794.9|312
1630577700000|2021-09-02 10:15:00|13796.2|13795.3|13792.7|13791.8|13796.5|13795.6|13792.5|13791.6|387
1630578000000|2021-09-02 10:20:00|13792.6|13791.7|13791.8|13790.9|13793.7|13792.8|13791.1|13789.9|345
1630578300000|2021-09-02 10:25:00|13791.7|13790.8|13792.6|13791.7|13794.3|13793.2|13791.4|13790.5|229
1630578600000|2021-09-02 10:30:00|13792.5|13791.6|13792.3|13790.8|13795|13794|13791.8|13790.6|203
1630578900000|2021-09-02 10:35:00|13792.4|13790.9|13791.3|13789.8|13793.4|13792.5|13790.7|13789.7|262
1630579200000|2021-09-02 10:40:00|13791.4|13789.9|13790.2|13789.3|13792.4|13791.1|13789.5|13788.6|274
1630579500000|2021-09-02 10:45:00|13790.1|13789.2|13789.6|13788.7|13791.2|13790.3|13788.8|13787.9|297
1630579800000|2021-09-02 10:50:00|13789.5|13788.6|13793.2|13792.3|13793.2|13792.3|13789.5|13788.6|355
1630580100000|2021-09-02 10:55:00|13793.1|13792.2|13793.8|13792.9|13794.7|13793.8|13791.6|13790.4|371
1630580400000|2021-09-02 11:00:00|13793.9|13793|13787.8|13786.9|13793.9|13793|13787.6|13786.7|468
1630580700000|2021-09-02 11:05:00|13787.7|13786.8|13789.9|13789|13791.1|13790.2|13787.7|13786.8|288
1630581000000|2021-09-02 11:10:00|13789.8|13788.9|13787.9|13787|13792.2|13791.3|13787.7|13786.8|356
1630581300000|2021-09-02 11:15:00|13787.8|13786.9|13787|13786.1|13789.1|13788|13786.8|13785.6|343
1630581600000|2021-09-02 11:20:00|13786.9|13786|13788.1|13787.2|13789.4|13788.1|13786.9|13786|260
1630581900000|2021-09-02 11:25:00|13788.3|13787.4|13788.9|13788|13789.4|13788.5|13786.7|13785.7|368
1630582200000|2021-09-02 11:30:00|13789|13788.1|13789.7|13788.8|13790|13789.1|13788.6|13787.7|307
1630582500000|2021-09-02 11:35:00|13789.6|13788.7|13790.8|13789.9|13790.9|13789.9|13789.5|13788.6|218
1630582800000|2021-09-02 11:40:00|13790.7|13789.8|13791.9|13791|13793.2|13792.3|13789.6|13788.4|231
1630583100000|2021-09-02 11:45:00|13791.8|13790.9|13792.9|13791.4|13793.4|13792.5|13790|13788.9|441
1630583400000|2021-09-02 11:50:00|13793|13791.5|13794.7|13793.8|13795|13793.9|13792.3|13791.1|378
1630583700000|2021-09-02 11:55:00|13794.6|13793.7|13790.7|13789.8|13794.8|13793.9|13790.7|13789.8|359
1630584000000|2021-09-02 12:00:00|13790.8|13789.9|13793.4|13792.5|13794.7|13793.8|13790.8|13789.9|382
1630584300000|2021-09-02 12:05:00|13793.6|13792.7|13790.7|13789.8|13793.6|13792.7|13790|13789.1|279
1630584600000|2021-09-02 12:10:00|13790.8|13789.9|13788.4|13787.5|13791.8|13790.6|13787.8|13786.9|364
1630584900000|2021-09-02 12:15:00|13788.5|13787.6|13789.1|13788.2|13789.4|13788.5|13787.9|13787|312
1630585200000|2021-09-02 12:20:00|13789|13788.1|13786.4|13785.5|13789.8|13788.9|13786.2|13785.2|363
1630585500000|2021-09-02 12:25:00|13786.8|13785.3|13789|13787.5|13789.8|13788.3|13786.2|13785.3|352
1630585800000|2021-09-02 12:30:00|13789.6|13788.1|13790.2|13788.7|13792.4|13791.2|13788|13786.5|579
1630586100000|2021-09-02 12:35:00|13790.1|13788.6|13792|13790.5|13792.9|13791.6|13788|13787|466
1630586400000|2021-09-02 12:40:00|13791.9|13790.4|13787.1|13786.2|13792.1|13790.7|13784.1|13783.2|630
1630586700000|2021-09-02 12:45:00|13787.2|13786.3|13785.3|13784.4|13787.4|13786.3|13783.4|13782.5|513
1630587000000|2021-09-02 12:50:00|13785.2|13784.3|13784.8|13783.9|13789.2|13788.1|13783.6|13782.4|426
1630587300000|2021-09-02 12:55:00|13784.9|13784|13787|13786.1|13789.9|13788.8|13782.9|13782|451
1630587600000|2021-09-02 13:00:00|13787.1|13786.2|13785.4|13784.5|13787.8|13786.9|13783.6|13782.4|537
1630587900000|2021-09-02 13:05:00|13785.3|13784.4|13783.7|13782.8|13786.5|13785.3|13782.5|13781.6|452
1630588200000|2021-09-02 13:10:00|13783.8|13782.9|13783.9|13783|13785.3|13784.1|13783.2|13782.3|415
1630588500000|2021-09-02 13:15:00|13783.8|13782.9|13784.1|13783.2|13784.4|13783.5|13782.3|13781.4|314
1630588800000|2021-09-02 13:20:00|13784.4|13783.5|13789.8|13788.9|13791.7|13790.8|13782.7|13781.8|471
1630589100000|2021-09-02 13:25:00|13789.9|13789|13790.7|13789.8|13791.8|13790.7|13788.2|13787|442
1630589400000|2021-09-02 13:30:00|13790.8|13789.9|13797.1|13796.2|13800.3|13799|13790.2|13789.3|686
1630589700000|2021-09-02 13:35:00|13797|13796.1|13797.6|13796.7|13799.6|13798.7|13795.5|13794.6|574
1630590000000|2021-09-02 13:40:00|13797.7|13796.8|13806|13805.1|13806.7|13805.6|13797.6|13796.7|737
1630590300000|2021-09-02 13:45:00|13806.1|13805.2|13815.2|13813.7|13817|13816|13806|13805.1|902
1630590600000|2021-09-02 13:50:00|13815.1|13814.3|13818.9|13818|13818.9|13818|13811.5|13810.5|737
1630590900000|2021-09-02 13:55:00|13818.8|13817.9|13818|13816.5|13819.4|13818.1|13814.7|13813.8|632
1630591200000|2021-09-02 14:00:00|13818.1|13816.6|13807.7|13806.8|13819.1|13818.2|13804.1|13802.8|842
1630591500000|2021-09-02 14:05:00|13807.9|13806.4|13808.8|13807.9|13810.6|13809.6|13807.5|13806.4|516
1630591800000|2021-09-02 14:10:00|13808.7|13807.8|13811.1|13809.6|13813.1|13811.9|13808.7|13807.8|556
1630592100000|2021-09-02 14:15:00|13811.4|13810.5|13809|13808.1|13813|13811.5|13808.8|13807.5|528
1630592400000|2021-09-02 14:20:00|13808.9|13808|13813.8|13812.9|13814|13813.1|13808.7|13807.8|529
1630592700000|2021-09-02 14:25:00|13813.9|13813|13815.9|13815|13816.3|13815.1|13813.7|13812.8|457
1630593000000|2021-09-02 14:30:00|13816|13815.1|13824|13823.1|13824.4|13823.5|13815.9|13815|550
1630593300000|2021-09-02 14:35:00|13823.9|13823|13825.9|13825|13829.2|13828.1|13822.9|13821.7|587
1630593600000|2021-09-02 14:40:00|13826.4|13825.5|13827.3|13826.4|13829.1|13828.1|13824.7|13823.5|680
1630593900000|2021-09-02 14:45:00|13827.4|13826.5|13821|13820.1|13828.8|13827.6|13820.8|13819.9|756
1630594200000|2021-09-02 14:50:00|13820.9|13820|13825|13823.5|13827.7|13826.7|13819.8|13818.4|726
1630594500000|2021-09-02 14:55:00|13824.9|13823.4|13836.5|13835.6|13837|13836.1|13824.6|13823.3|1331
1630594800000|2021-09-02 15:00:00|13836.1|13835.2|13831.4|13830.5|13836.7|13835.5|13829.7|13828.3|978
1630595100000|2021-09-02 15:05:00|13831.5|13830.6|13830|13829.1|13832.1|13831|13829.5|13828.6|505
1630595400000|2021-09-02 15:10:00|13830.2|13829.3|13831.5|13830.6|13834.6|13833.4|13829.8|13828.9|518
1630595700000|2021-09-02 15:15:00|13831.8|13830.3|13827.4|13826.5|13832.2|13830.9|13826.6|13825.7|592
1630596000000|2021-09-02 15:20:00|13827.9|13826.4|13826.8|13825.9|13829.6|13828.7|13825.7|13824.8|375
1630596300000|2021-09-02 15:25:00|13827.1|13826.2|13828.3|13827.4|13828.7|13827.8|13826.3|13825.4|413
1630596600000|2021-09-02 15:30:00|13828.2|13827.3|13824.8|13823.9|13828.9|13828|13823.9|13822.7|468
1630596900000|2021-09-02 15:35:00|13824.7|13823.8|13823.8|13822.9|13826.5|13825.6|13823.6|13822.3|429
1630597200000|2021-09-02 15:40:00|13823.7|13822.8|13824.9|13823.4|13825.6|13824.7|13822.6|13821.7|384
1630597500000|2021-09-02 15:45:00|13824.8|13823.3|13826.8|13825.9|13827.5|13826.2|13824.4|13823.3|350
1630597800000|2021-09-02 15:50:00|13826.7|13825.8|13826.7|13825.8|13828|13826.7|13824.6|13823.7|359
1630598100000|2021-09-02 15:55:00|13826.6|13825.7|13824|13823.1|13827.5|13826.4|13823.9|13823|324
1630598400000|2021-09-02 16:00:00|13824.3|13823.4|13825.6|13824.7|13827.1|13825.9|13824.3|13823.1|424
1630598700000|2021-09-02 16:05:00|13825.5|13824.6|13825.8|13824.9|13828.1|13827.2|13824.9|13823.7|402
1630599000000|2021-09-02 16:10:00|13825.9|13825|13828.5|13827.6|13829.1|13828|13825.8|13824.7|288
1630599300000|2021-09-02 16:15:00|13828.6|13827.7|13825.7|13824.8|13829|13827.9|13825.5|13824.6|384
1630599600000|2021-09-02 16:20:00|13825.8|13824.9|13825.5|13824.6|13827|13825.9|13824.7|13823.8|335
1630599900000|2021-09-02 16:25:00|13825.6|13824.7|13826.9|13825.4|13827.1|13825.9|13824.1|13823.2|327
1630600200000|2021-09-02 16:30:00|13827|13825.5|13826.9|13825.4|13827.7|13826.3|13825.7|13824.5|223
1630600500000|2021-09-02 16:35:00|13827|13825.5|13823.8|13822.9|13827.1|13826|13823.6|13822.4|284
1630600800000|2021-09-02 16:40:00|13824|13823.1|13827.2|13826.3|13827.4|13826.3|13824|13823.1|334
1630601100000|2021-09-02 16:45:00|13827.1|13826.2|13826.4|13825.5|13828.1|13826.9|13826.3|13825.2|293
1630601400000|2021-09-02 16:50:00|13826.3|13825.4|13830.9|13829.4|13831|13829.5|13826|13825|334
1630601700000|2021-09-02 16:55:00|13831|13829.5|13833|13831.5|13834|13832.7|13830.8|13829.4|400
1630602000000|2021-09-02 17:00:00|13832.9|13831.4|13832.5|13831.6|13833.2|13832.2|13831.8|13830.4|302
1630602300000|2021-09-02 17:05:00|13832.4|13831.5|13832.6|13831.7|13833.9|13832.8|13832.3|13831.2|204
1630602600000|2021-09-02 17:10:00|13832.5|13831.6|13832.4|13831.5|13833|13831.8|13831.8|13830.6|354
1630602900000|2021-09-02 17:15:00|13832.5|13831.6|13832.2|13831.3|13832.9|13831.7|13831.7|13830.4|263
1630603200000|2021-09-02 17:20:00|13832.1|13831.2|13833.2|13831.7|13834.4|13833.2|13831.6|13830.4|331
1630603500000|2021-09-02 17:25:00|13833.1|13831.6|13834.6|13833.7|13835.5|13834.4|13832.5|13831.2|388
1630603800000|2021-09-02 17:30:00|13834.7|13833.8|13835.6|13834.7|13837.5|13836.5|13834.4|13833.2|350
1630604100000|2021-09-02 17:35:00|13835.5|13834.6|13836.5|13835.6|13837.8|13836.7|13833.7|13832.6|375
1630604400000|2021-09-02 17:40:00|13836.4|13835.5|13834.1|13833.2|13836.7|13835.7|13833.7|13832.2|348
1630604700000|2021-09-02 17:45:00|13834.2|13832.7|13832.8|13831.3|13834.8|13833.5|13832.4|13831.2|325
1630605000000|2021-09-02 17:50:00|13832.7|13831.2|13832.4|13831.5|13833.6|13832.5|13832.3|13831|313
1630605300000|2021-09-02 17:55:00|13832.6|13831.1|13831.3|13830.4|13832.6|13831.5|13831.2|13830.1|226
1630605600000|2021-09-02 18:00:00|13831.4|13830.5|13830.7|13829.2|13832|13830.7|13830.3|13829.1|341
1630605900000|2021-09-02 18:05:00|13830.8|13829.3|13831.6|13830.1|13831.7|13830.4|13829.1|13827.9|348
1630606200000|2021-09-02 18:10:00|13831.5|13830.6|13833.5|13832.6|13834|13832.7|13831.4|13830.2|386
1630606500000|2021-09-02 18:15:00|13833.3|13832.4|13831.6|13830.7|13833.8|13832.6|13831.5|13830.4|343
1630606800000|2021-09-02 18:20:00|13831.7|13830.8|13833.1|13832.2|13833.9|13832.9|13831.4|13830.3|262
1630607100000|2021-09-02 18:25:00|13833|13832.1|13831.5|13830|13834.3|13832.9|13830.8|13829.7|411
1630607400000|2021-09-02 18:30:00|13831.4|13830.5|13831.2|13829.7|13832.2|13830.9|13830.8|13829.5|363
1630607700000|2021-09-02 18:35:00|13831.3|13829.8|13830.5|13829.6|13831.5|13830.4|13829.5|13828.2|307
1630608000000|2021-09-02 18:40:00|13830.6|13829.7|13831.4|13829.9|13831.5|13830.6|13830.1|13829.2|259
1630608300000|2021-09-02 18:45:00|13831.3|13829.8|13831.5|13830.6|13832.2|13831.3|13830.2|13829.3|307
1630608600000|2021-09-02 18:50:00|13831.4|13830.5|13833.7|13832.8|13833.8|13832.8|13831.4|13830.5|236
1630608900000|2021-09-02 18:55:00|13833.9|13833|13840.1|13839.2|13840.2|13839.3|13833.6|13832.4|447
1630609200000|2021-09-02 19:00:00|13840|13839.1|13838.4|13836.9|13840.3|13839.4|13837.9|13836.7|345
1630609500000|2021-09-02 19:05:00|13838.5|13837|13835.4|13833.9|13838.6|13837.1|13835.2|13833.9|383
1630609800000|2021-09-02 19:10:00|13835.5|13834|13834.4|13833.5|13836.1|13835.2|13833.1|13831.7|356
1630610100000|2021-09-02 19:15:00|13834.5|13833.6|13834.6|13833.1|13835.2|13833.9|13834.2|13832.9|235
1630610400000|2021-09-02 19:20:00|13834.5|13833|13835.1|13833.6|13836.1|13834.8|13832.9|13831.8|304
1630610700000|2021-09-02 19:25:00|13834.9|13833.4|13834.5|13833.6|13835.8|13834.5|13834.2|13833|219
1630611000000|2021-09-02 19:30:00|13834.4|13833.5|13834|13833.1|13834.6|13833.5|13833.4|13831.9|320
1630611300000|2021-09-02 19:35:00|13834.1|13833.2|13831.5|13830.6|13834.2|13833.3|13831.2|13830.1|371
1630611600000|2021-09-02 19:40:00|13831.2|13830.3|13833.9|13833|13835.3|13834.1|13830.7|13829.7|372
1630611900000|2021-09-02 19:45:00|13833.8|13832.9|13831.9|13831|13834.2|13833|13831.7|13830.4|271
1630612200000|2021-09-02 19:50:00|13831.8|13830.9|13835.1|13833.6|13835.5|13834|13831.8|13830.6|359
1630612500000|2021-09-02 19:55:00|13835.2|13833.7|13837.4|13835.9|13837.9|13836.6|13834.7|13833.3|476
1630612800000|2021-09-02 20:00:00|13837.3|13835.8|13835.4|13833.9|13837.5|13836.1|13835.4|13833.9|273
1630613100000|2021-09-02 20:05:00|13835.5|13834|13834.6|13833.1|13835.9|13834.4|13834.5|13833|164
1630613400000|2021-09-02 20:10:00|13834.7|13833.2|13834.7|13833.2|13835.2|13834|13833.7|13832.3|160
1630613700000|2021-09-02 20:15:00|13834.6|13833.1|13834.7|13833.8|13835.3|13834|13834.6|13833.1|108
1630614000000|2021-09-02 20:20:00|13834.6|13833.7|13835.1|13834.2|13835.8|13834.7|13834.6|13833.4|129
1630614300000|2021-09-02 20:25:00|13835|13834.1|13836.9|13836|13837.4|13836.1|13834.8|13833.7|158
1630614600000|2021-09-02 20:30:00|13837|13836.1|13837.1|13835.6|13837.7|13836.4|13836.5|13835.3|157
1630614900000|2021-09-02 20:35:00|13837|13836.1|13837.3|13835.8|13838|13836.6|13836.7|13835.5|158
1630615200000|2021-09-02 20:40:00|13837.2|13835.7|13837|13835.5|13837.3|13835.9|13836.6|13835.4|130
1630615500000|2021-09-02 20:45:00|13837.2|13835.7|13837|13835.5|13837.5|13836|13836.1|13834.6|193
1630615800000|2021-09-02 20:50:00|13836.9|13835.4|13836.9|13835.4|13838.2|13836.7|13835.8|13834.3|331
1630616100000|2021-09-02 20:55:00|13837|13835.5|13836|13830.4|13837.3|13835.5|13833.7|13830.3|455
1630616400000|2021-09-02 21:00:00|13835.6|13831|13840.7|13830.7|13841.1|13831.3|13834.9|13829.6|53
1630616700000|2021-09-02 21:05:00|13841.4|13830|13838.7|13830.3|13842|13832.6|13836.2|13829.5|154
1630617000000|2021-09-02 21:10:00|13838.8|13831.9|13836.5|13831|13841.3|13833.3|13834.8|13829.7|202
1630617300000|2021-09-02 21:15:00|13836.6|13831.9|13837.2|13831|13840.6|13832.5|13834.8|13830|180
1630617600000|2021-09-02 21:20:00|13838.4|13831.7|13838.7|13831.7|13842.3|13835.9|13836.8|13830.1|190
1630617900000|2021-09-02 21:25:00|13838.2|13832|13841.1|13833.3|13842.1|13834.1|13837.1|13830.8|183
1630618200000|2021-09-02 21:30:00|13841.3|13833.5|13840.1|13834.1|13841.5|13834.6|13839.2|13832.9|154
1630618500000|2021-09-02 21:35:00|13839.7|13834.3|13841.6|13835.4|13842.7|13835.9|13839.3|13832.7|177
1630618800000|2021-09-02 21:40:00|13841.8|13835.7|13838.2|13832.7|13841.8|13835.7|13837.1|13831.4|284
1630619100000|2021-09-02 21:45:00|13838.6|13832.8|13838.2|13833.4|13840.3|13834.9|13835.3|13831.9|308
1630619400000|2021-09-02 21:50:00|13838.4|13833.2|13838.9|13833.1|13841.3|13834.6|13836.7|13832.1|281
1630619700000|2021-09-02 21:55:00|13838.8|13833.3|13838.1|13831.8|13839.9|13834|13838.1|13831.2|149
1630620000000|2021-09-02 22:00:00|13838.3|13832|13839.1|13835|13841|13835.7|13837.2|13831.2|420
1630620300000|2021-09-02 22:05:00|13839.6|13834.8|13838.8|13836.6|13840|13837.4|13837|13834.3|329
1630620600000|2021-09-02 22:10:00|13838.7|13836.4|13839.1|13835.7|13839.8|13836.5|13838|13835|213
1630620900000|2021-09-02 22:15:00|13838.5|13836.2|13837.3|13835.8|13839.1|13836.7|13837|13834.6|169
1630621200000|2021-09-02 22:20:00|13837.5|13836|13837|13835.5|13838.9|13836.3|13836.7|13834.7|167
1630621500000|2021-09-02 22:25:00|13837.1|13834.8|13838.6|13836.4|13839.7|13837.3|13836.9|13834.8|186
1630621800000|2021-09-02 22:30:00|13838.7|13836.5|13838|13835.8|13838.9|13836.8|13837.3|13834.5|191
1630622100000|2021-09-02 22:35:00|13837.6|13836.1|13836.8|13835.3|13838.3|13836.3|13836.6|13834.8|230
1630622400000|2021-09-02 22:40:00|13836.9|13834.6|13837.1|13835.6|13838.1|13836.2|13836.6|13834.6|127
1630622700000|2021-09-02 22:45:00|13837.2|13835.7|13837.6|13836.1|13838.4|13836.5|13837.1|13834.9|143
1630623000000|2021-09-02 22:50:00|13837.7|13835.4|13838.2|13835.2|13838.5|13836.4|13836.7|13833.9|196
1630623300000|2021-09-02 22:55:00|13838.1|13835.4|13837.6|13836.1|13838.4|13836.4|13837.4|13834.9|157
1630623600000|2021-09-02 23:00:00|13837.8|13836.3|13836.9|13835.4|13837.9|13836.4|13836.6|13835.1|88
1630623900000|2021-09-02 23:05:00|13837|13835.5|13836.9|13835.4|13837.1|13835.9|13836.2|13834.7|73
1630624200000|2021-09-02 23:10:00|13837|13835.5|13836.4|13834.9|13837.1|13835.6|13835.9|13834.4|91
1630624500000|2021-09-02 23:15:00|13836.5|13835|13837|13835.5|13837.2|13835.7|13836.4|13834.9|71
1630624800000|2021-09-02 23:20:00|13837.1|13835.6|13837.1|13835.6|13837.2|13835.7|13836.8|13835.3|41
1630625100000|2021-09-02 23:25:00|13837|13835.5|13837|13835.5|13837.1|13835.6|13836.8|13835.3|25
1630625400000|2021-09-02 23:30:00|13836.9|13835.4|13836|13834.5|13837.2|13835.7|13835.4|13833.9|89
1630625700000|2021-09-02 23:35:00|13835.9|13834.4|13835.9|13834.4|13836.7|13835.2|13835.8|13834.3|90
1630626000000|2021-09-02 23:40:00|13835.8|13834.3|13835.4|13833.9|13835.9|13834.4|13835.1|13833.6|75
1630626300000|2021-09-02 23:45:00|13835.3|13833.8|13835.5|13834|13836|13834.5|13834.7|13833.2|155
1630626600000|2021-09-02 23:50:00|13835.7|13834.2|13837.3|13835.8|13837.4|13835.9|13835.7|13834.2|111
1630626900000|2021-09-02 23:55:00|13837.2|13835.7|13837.1|13835.6|13838.2|13836.7|13836.7|13835.2|168
1630627200000|2021-09-03 00:00:00|13837|13835.5|13838.1|13836.6|13839.1|13837.7|13835.7|13834.4|230
1630627500000|2021-09-03 00:05:00|13838.2|13836.7|13841.2|13839.7|13841.2|13839.9|13837.1|13835.6|217
1630627800000|2021-09-03 00:10:00|13841.1|13839.6|13842.3|13840.8|13843.2|13841.9|13840.9|13839.5|270
1630628100000|2021-09-03 00:15:00|13842.2|13840.7|13842.7|13841.8|13843.2|13842|13841|13839.8|218
1630628400000|2021-09-03 00:20:00|13842.8|13841.9|13843|13841.5|13843.2|13842.1|13841.7|13840.6|142
1630628700000|2021-09-03 00:25:00|13842.9|13841.4|13842.9|13841.4|13843.1|13842|13841|13840|201
1630629000000|2021-09-03 00:30:00|13842.8|13841.3|13844|13843.1|13844.4|13843.2|13842.6|13841.1|177
1630629300000|2021-09-03 00:35:00|13843.9|13843|13844.1|13842.6|13845.1|13843.8|13843.8|13842.4|221
1630629600000|2021-09-03 00:40:00|13844|13842.5|13845.5|13844.6|13846.1|13845|13844|13842.5|285
1630629900000|2021-09-03 00:45:00|13845.6|13844.7|13844.7|13843.8|13845.6|13844.7|13844.3|13842.9|180
1630630200000|2021-09-03 00:50:00|13845|13843.5|13843.9|13842.4|13845.1|13843.9|13843.4|13842.3|184
1630630500000|2021-09-03 00:55:00|13843.7|13842.2|13844.8|13843.3|13845.6|13844.5|13843.3|13841.8|186
1630630800000|2021-09-03 01:00:00|13844.5|13843.6|13844.9|13844|13845.6|13844.7|13844.3|13843.2|202
1630631100000|2021-09-03 01:05:00|13844.8|13843.9|13843.1|13842.2|13845.5|13844.6|13842.8|13841.9|282
1630631400000|2021-09-03 01:10:00|13843.2|13842.3|13841.4|13839.9|13843.3|13842.4|13840.4|13839.2|276
1630631700000|2021-09-03 01:15:00|13841.5|13840|13840|13838.5|13842|13841.1|13839.6|13838.4|265
1630632000000|2021-09-03 01:20:00|13839.9|13838.4|13839.7|13838.8|13840.9|13839.7|13838.8|13837.6|200
1630632300000|2021-09-03 01:25:00|13840.3|13839.4|13841.6|13840.7|13843.7|13842.7|13840.3|13839.4|252
1630632600000|2021-09-03 01:30:00|13841.7|13840.8|13842.6|13841.7|13843.8|13842.7|13840.7|13839.6|327
1630632900000|2021-09-03 01:35:00|13842.7|13841.8|13843.5|13842|13844.2|13843|13842.7|13841.6|233
1630633200000|2021-09-03 01:40:00|13843.6|13842.1|13840.8|13839.3|13844.1|13843|13839.9|13838.4|247
1630633500000|2021-09-03 01:45:00|13840.6|13839.1|13842.8|13841.3|13843|13841.7|13839.6|13838.3|263
1630633800000|2021-09-03 01:50:00|13842.7|13841.2|13842.5|13841.6|13842.8|13841.7|13840.7|13839.4|262
1630634100000|2021-09-03 01:55:00|13842.4|13841.5|13842.2|13840.7|13843.1|13841.7|13841.6|13840.2|235
1630634400000|2021-09-03 02:00:00|13842.3|13840.8|13844.7|13843.8|13844.8|13843.9|13841.9|13840.6|215
1630634700000|2021-09-03 02:05:00|13844.8|13843.9|13845.3|13844.4|13845.7|13844.8|13844.6|13843.7|184
1630635000000|2021-09-03 02:10:00|13845.2|13844.3|13844.2|13843.3|13845.2|13844.3|13843.9|13842.6|231
1630635300000|2021-09-03 02:15:00|13844.1|13843.2|13844.5|13843.6|13845.2|13844|13844.1|13843.2|173
1630635600000|2021-09-03 02:20:00|13844.6|13843.7|13843.6|13842.7|13845.4|13844.1|13843.6|13842.5|271
1630635900000|2021-09-03 02:25:00|13843.7|13842.8|13841.8|13840.3|13843.7|13842.8|13841.4|13840.2|144
1630636200000|2021-09-03 02:30:00|13841.9|13840.4|13841.8|13840.9|13842.4|13841.2|13840.4|13839.2|187
1630636500000|2021-09-03 02:35:00|13841.9|13841|13841.3|13840.4|13842.1|13841.2|13840.6|13839.5|189
1630636800000|2021-09-03 02:40:00|13841.2|13840.3|13840.5|13839.6|13841.6|13840.7|13840.5|13839.4|172
1630637100000|2021-09-03 02:45:00|13840.6|13839.7|13839.3|13838.4|13840.9|13839.9|13839.2|13838.2|179
1630637400000|2021-09-03 02:50:00|13839.4|13838.5|13840.8|13839.9|13844.7|13843.4|13838.9|13837.7|388
1630637700000|2021-09-03 02:55:00|13840.7|13839.8|13838|13837.1|13841.6|13840.7|13837.7|13836.8|331
1630638000000|2021-09-03 03:00:00|13838.2|13837.3|13836.3|13835.4|13839|13837.9|13834.8|13833.6|362
1630638300000|2021-09-03 03:05:00|13836.4|13835.5|13837.1|13835.6|13837.4|13836.5|13835.4|13834.1|213
1630638600000|2021-09-03 03:10:00|13837.2|13835.7|13835.8|13834.9|13838.6|13837.3|13835.4|13834.4|285
1630638900000|2021-09-03 03:15:00|13835.7|13834.8|13835.8|13834.3|13837.3|13836|13835.2|13834|223
1630639200000|2021-09-03 03:20:00|13835.7|13834.2|13835.9|13835|13836.4|13835.5|13835|13833.9|179
1630639500000|2021-09-03 03:25:00|13836|13835.1|13834.7|13833.8|13836.3|13835.3|13834.4|13833.2|173
1630639800000|2021-09-03 03:30:00|13834.6|13833.7|13834.4|13833.5|13835.5|13834.6|13833.3|13832.4|199
1630640100000|2021-09-03 03:35:00|13834.5|13833.6|13833.9|13832.4|13835.2|13834.1|13833.6|13832.2|166
1630640400000|2021-09-03 03:40:00|13833.8|13832.3|13835.7|13834.8|13836.5|13835.6|13832.9|13831.7|177
1630640700000|2021-09-03 03:45:00|13835.6|13834.7|13834.8|13833.3|13835.8|13834.7|13834.5|13833.3|163
1630641000000|2021-09-03 03:50:00|13834.9|13833.4|13835.7|13834.8|13836.2|13835.1|13834.5|13833.4|176
1630641300000|2021-09-03 03:55:00|13835.8|13834.9|13835.4|13834.5|13835.8|13834.9|13834.9|13833.9|150
1630641600000|2021-09-03 04:00:00|13835.3|13834.4|13835.6|13834.7|13835.8|13834.9|13834.5|13833.6|139
1630641900000|2021-09-03 04:05:00|13835.5|13834.6|13836.8|13835.3|13837.1|13836|13835.5|13834.3|113
1630642200000|2021-09-03 04:10:00|13836.7|13835.2|13834.6|13833.7|13836.7|13835.3|13834.6|13833.7|136
1630642500000|2021-09-03 04:15:00|13834.7|13833.8|13835.5|13834.6|13836|13834.8|13834.6|13833.7|104
1630642800000|2021-09-03 04:20:00|13835.6|13834.7|13835.1|13834.2|13835.9|13834.8|13835.1|13833.8|92
1630643100000|2021-09-03 04:25:00|13835|13834.1|13834.4|13833.5|13835.7|13834.5|13834.2|13833.2|110
1630643400000|2021-09-03 04:30:00|13834.3|13833.4|13834.3|13833.4|13835|13833.8|13833.8|13832.8|128
1630643700000|2021-09-03 04:35:00|13834.2|13833.3|13834.6|13833.7|13834.8|13833.9|13832.6|13831.7|186
1630644000000|2021-09-03 04:40:00|13834.5|13833.6|13834|13832.5|13834.8|13833.6|13833|13831.8|162
1630644300000|2021-09-03 04:45:00|13834.1|13832.6|13832.9|13832|13834.1|13832.9|13832.3|13831.1|163
1630644600000|2021-09-03 04:50:00|13833|13832.1|13832.8|13831.9|13833.2|13832.1|13832.5|13831.5|87
1630644900000|2021-09-03 04:55:00|13832.7|13831.8|13832.9|13832|13833.4|13832.5|13832.5|13831.6|75
1630645200000|2021-09-03 05:00:00|13833|13832.1|13834.1|13832.6|13834.4|13833.1|13832.6|13831.7|127
1630645500000|2021-09-03 05:05:00|13834|13832.5|13832.4|13831.5|13834.1|13833|13832.1|13830.9|134
1630645800000|2021-09-03 05:10:00|13832.3|13831.4|13831.9|13831|13833.4|13832.1|13831.4|13830.3|144
1630646100000|2021-09-03 05:15:00|13831.8|13830.9|13832.3|13831.4|13833.6|13832.7|13831.8|13830.9|153
1630646400000|2021-09-03 05:20:00|13832.2|13831.3|13832|13831.1|13832.8|13831.9|13831.8|13830.7|93
1630646700000|2021-09-03 05:25:00|13832.1|13831.2|13835.8|13834.3|13835.8|13834.5|13832|13831.1|238
1630647000000|2021-09-03 05:30:00|13835.9|13834.4|13835.5|13834.6|13836.6|13835.1|13834.8|13833.7|148
1630647300000|2021-09-03 05:35:00|13835.4|13834.5|13835.3|13834.4|13837.8|13836.5|13835.2|13834.3|236
1630647600000|2021-09-03 05:40:00|13835.4|13834.5|13837.8|13836.3|13837.8|13836.4|13835.1|13833.9|187
1630647900000|2021-09-03 05:45:00|13837.7|13836.2|13838.8|13837.3|13838.8|13837.6|13837.7|13836.2|211
1630648200000|2021-09-03 05:50:00|13838.7|13837.2|13835.9|13835|13838.7|13837.2|13835.6|13834.7|176
1630648500000|2021-09-03 05:55:00|13835.8|13834.9|13837.5|13836|13838.7|13837.4|13835.8|13834.9|302
1630648800000|2021-09-03 06:00:00|13837.9|13836.4|13836.2|13834.7|13838.9|13837.7|13835.3|13834.2|480
1630649100000|2021-09-03 06:05:00|13836.3|13834.8|13835.7|13834.8|13837|13835.6|13834.7|13833.5|345
1630649400000|2021-09-03 06:10:00|13835.8|13834.9|13836.7|13835.8|13837|13835.9|13835.2|13834.3|247
1630649700000|2021-09-03 06:15:00|13836.6|13835.7|13836.2|13835.3|13837.7|13836.5|13835.8|13834.8|325
1630650000000|2021-09-03 06:20:00|13836.1|13835.2|13831.9|13831|13837.2|13836.1|13831.6|13830.6|267
1630650300000|2021-09-03 06:25:00|13831.8|13830.9|13830.8|13829.9|13833.2|13832|13830.7|13829.7|266
1630650600000|2021-09-03 06:30:00|13830.7|13829.8|13830.6|13829.7|13833.1|13831.9|13830.6|13829.4|269
1630650900000|2021-09-03 06:35:00|13830.7|13829.8|13829.7|13828.8|13831.1|13829.8|13828.6|13827.7|262
1630651200000|2021-09-03 06:40:00|13829.6|13828.7|13831.1|13829.6|13831.5|13830.5|13829.5|13828.6|247
1630651500000|2021-09-03 06:45:00|13831.2|13829.7|13829.7|13828.8|13831.2|13830|13828.8|13827.6|323
1630651800000|2021-09-03 06:50:00|13829.6|13828.7|13828.8|13827.9|13830.6|13829.7|13828.5|13827.5|229
1630652100000|2021-09-03 06:55:00|13828.9|13828|13829.5|13828.6|13830.1|13829|13828|13827.1|274
1630652400000|2021-09-03 07:00:00|13829.4|13828.5|13830.9|13830|13835.1|13833.9|13828.7|13827.8|619
1630652700000|2021-09-03 07:05:00|13830.8|13829.9|13831.5|13830.6|13832.6|13831.5|13828.5|13827.6|570
1630653000000|2021-09-03 07:10:00|13831.4|13830.5|13827.3|13826.4|13831.9|13830.7|13827.2|13826.3|419
1630653300000|2021-09-03 07:15:00|13827.2|13826.3|13828|13826.5|13828.6|13827.7|13826.3|13825.4|427
1630653600000|2021-09-03 07:20:00|13828.1|13826.6|13830.4|13829.5|13832|13831|13826.2|13825|428
1630653900000|2021-09-03 07:25:00|13830.3|13829.4|13828.4|13827.5|13831.2|13829.8|13827.4|13826.4|406
1630654200000|2021-09-03 07:30:00|13828.3|13827.4|13828.6|13827.7|13828.6|13827.7|13826.1|13825.1|294
1630654500000|2021-09-03 07:35:00|13828.5|13827.6|13829.6|13828.7|13830.3|13829.4|13827.8|13826.9|335
1630654800000|2021-09-03 07:40:00|13829.7|13828.8|13827.4|13825.9|13831.6|13830.7|13826.6|13825.5|297
1630655100000|2021-09-03 07:45:00|13827|13826.1|13828.7|13827.2|13829.3|13828.3|13826.1|13825.2|306
1630655400000|2021-09-03 07:50:00|13828.8|13827.3|13828.4|13827.5|13829.9|13828.9|13827.7|13826.5|327
1630655700000|2021-09-03 07:55:00|13828.3|13827.4|13826.3|13824.8|13830.3|13829.4|13825.3|13824.4|390
1630656000000|2021-09-03 08:00:00|13826|13825.1|13833.6|13832.7|13834.8|13833.9|13824.9|13824|460
1630656300000|2021-09-03 08:05:00|13833.5|13832.6|13831.9|13831|13834.9|13833.9|13831.6|13830.5|406
1630656600000|2021-09-03 08:10:00|13831.8|13830.9|13835.4|13834.5|13836.9|13835.9|13831.6|13830.7|419
1630656900000|2021-09-03 08:15:00|13835.5|13834.6|13836.7|13835.8|13836.8|13835.9|13833.2|13832.3|301
1630657200000|2021-09-03 08:20:00|13836.6|13835.7|13834.6|13833.7|13836.8|13835.8|13834|13832.8|391
1630657500000|2021-09-03 08:25:00|13834.7|13833.8|13837.1|13835.6|13837.8|13836.5|13832.8|13831.7|370
1630657800000|2021-09-03 08:30:00|13837.3|13835.8|13836.7|13835.8|13837.6|13836.7|13834.9|13834|350
1630658100000|2021-09-03 08:35:00|13836.8|13835.9|13839.8|13838.9|13840.5|13839.4|13836.1|13835.2|323
1630658400000|2021-09-03 08:40:00|13839.7|13838.8|13838.6|13837.7|13840.9|13840|13838.3|13837.4|399
1630658700000|2021-09-03 08:45:00|13838.5|13837.6|13839.8|13838.9|13841.8|13840.9|13837.8|13836.9|382
1630659000000|2021-09-03 08:50:00|13839.6|13838.7|13838.6|13837.7|13841|13840.1|13837.9|13837|430
1630659300000|2021-09-03 08:55:00|13838.2|13837.3|13835.4|13834.5|13838.3|13837.4|13834.5|13833.6|435
1630659600000|2021-09-03 09:00:00|13835.7|13834.8|13832.5|13831.6|13835.7|13834.8|13829.8|13828.9|502
1630659900000|2021-09-03 09:05:00|13832.6|13831.7|13833.2|13832.3|13833.9|13833|13831.4|13830.4|402
1630660200000|2021-09-03 09:10:00|13833.3|13832.4|13834.2|13833.3|13836.4|13835.5|13832.2|13831.3|374
1630660500000|2021-09-03 09:15:00|13834.1|13833.2|13834.4|13833.5|13834.8|13833.9|13830.6|13829.4|410
1630660800000|2021-09-03 09:20:00|13834.3|13833.4|13838.5|13837.6|13838.9|13838|13833|13832.1|386
1630661100000|2021-09-03 09:25:00|13838.4|13837.5|13839.9|13839|13841.9|13840.7|13837.6|13836.7|406
1630661400000|2021-09-03 09:30:00|13840|13839.1|13839.7|13838.8|13841.8|13840.9|13838.1|13837.1|359
1630661700000|2021-09-03 09:35:00|13839.8|13838.9|13840.6|13839.7|13841.4|13840.5|13838.6|13837.7|400
1630662000000|2021-09-03 09:40:00|13840.7|13839.8|13839.8|13838.9|13841.7|13840.8|13837.9|13836.9|360
1630662300000|2021-09-03 09:45:00|13839.9|13839|13838.7|13837.8|13839.9|13839|13835.4|13834.5|334
1630662600000|2021-09-03 09:50:00|13838.9|13838|13837|13836.1|13839.8|13838.9|13835.7|13834.8|301
1630662900000|2021-09-03 09:55:00|13836.9|13836|13837.3|13836.4|13838.6|13837.4|13834.7|13833.5|519
1630663200000|2021-09-03 10:00:00|13837.4|13836.5|13832.8|13831.9|13839.9|13838.8|13831.7|13830.6|486
1630663500000|2021-09-03 10:05:00|13832.9|13832|13826.1|13825.2|13833.5|13832.6|13826.1|13825.2|322
1630663800000|2021-09-03 10:10:00|13825.8|13824.9|13830.6|13829.7|13831.6|13830.7|13825.6|13824.7|472
1630664100000|2021-09-03 10:15:00|13830.5|13829.6|13831.9|13831|13834.2|13833.3|13830.3|13829.3|419
1630664400000|2021-09-03 10:20:00|13832.2|13830.7|13830.8|13829.9|13834.1|13833.1|13829.6|13828.7|419
1630664700000|2021-09-03 10:25:00|13830.7|13829.8|13828.3|13827.4|13831|13829.9|13827.3|13826.4|293
1630665000000|2021-09-03 10:30:00|13828.2|13827.3|13826.8|13825.9|13828.4|13827.5|13824.4|13823.5|427
1630665300000|2021-09-03 10:35:00|13826.7|13825.8|13826.2|13825.3|13827.8|13826.9|13825.4|13824.5|308
1630665600000|2021-09-03 10:40:00|13826.3|13825.4|13824.5|13823.6|13828.5|13827.5|13824.4|13823.5|257
1630665900000|2021-09-03 10:45:00|13824.1|13823.2|13821.6|13820.7|13824.1|13823.2|13820.2|13819.3|304
1630666200000|2021-09-03 10:50:00|13821.7|13820.8|13820.4|13819.5|13822.6|13821.7|13820.3|13819.2|286
1630666500000|2021-09-03 10:55:00|13820.1|13818.9|13819.4|13818.5|13820.3|13819.2|13818.5|13817.3|226
1630666800000|2021-09-03 11:00:00|13819.3|13818.4|13823.6|13822.7|13824.6|13823.7|13818.9|13818|472
1630667100000|2021-09-03 11:05:00|13823.5|13822.6|13825.7|13824.8|13826.9|13825.6|13823.5|13822.6|431
1630667400000|2021-09-03 11:10:00|13825.8|13824.9|13823.7|13822.8|13825.9|13824.9|13822.5|13821.6|271
1630667700000|2021-09-03 11:15:00|13823.6|13822.7|13824.8|13823.9|13825.2|13824.3|13823.5|13822.6|288
1630668000000|2021-09-03 11:20:00|13824.9|13824|13827.7|13826.8|13828.1|13827.1|13824.8|13823.9|338
1630668300000|2021-09-03 11:25:00|13827.4|13826.5|13832.6|13831.7|13836.1|13835.1|13827.2|13826.2|471
1630668600000|2021-09-03 11:30:00|13832.5|13831.6|13834|13833.1|13834.4|13833.5|13831.4|13830.4|319
1630668900000|2021-09-03 11:35:00|13833.9|13833|13835|13834.1|13836.3|13835.4|13831.5|13830.6|418
1630669200000|2021-09-03 11:40:00|13835.1|13834.2|13836.6|13835.7|13837.3|13836.1|13833.6|13832.7|312
1630669500000|2021-09-03 11:45:00|13836.5|13835.6|13836.6|13835.7|13837.4|13836.5|13833.7|13832.5|276
1630669800000|2021-09-03 11:50:00|13836.5|13835.6|13837.6|13836.7|13839.1|13838|13836.5|13835.6|268
1630670100000|2021-09-03 11:55:00|13837.5|13836.6|13832.8|13831.9|13838.9|13838|13831.2|13830|572
1630670400000|2021-09-03 12:00:00|13832.7|13831.8|13831.6|13830.7|13833.1|13832.2|13829.2|13828.1|460
1630670700000|2021-09-03 12:05:00|13831.5|13830.6|13831.8|13830.9|13834.1|13832.9|13830.6|13829.5|419
1630671000000|2021-09-03 12:10:00|13831.7|13830.8|13830.7|13829.8|13833.9|13832.7|13828.6|13827.6|427
1630671300000|2021-09-03 12:15:00|13830.8|13829.9|13834.8|13833.9|13835.7|13834.8|13830.4|13829.5|486
1630671600000|2021-09-03 12:20:00|13834.7|13833.8|13833.2|13831.7|13836.4|13835.3|13832.9|13831.6|541
1630671900000|2021-09-03 12:25:00|13833.1|13831.6|13828.2|13821.5|13833.1|13831.6|13826.1|13817.1|733
1630672200000|2021-09-03 12:30:00|13827.8|13822|13854.8|13853.3|13868.2|13867|13827.8|13822|1807
1630672500000|2021-09-03 12:35:00|13854.7|13853.2|13837|13835.5|13859.8|13858.3|13835.1|13833.6|1813
1630672800000|2021-09-03 12:40:00|13837.4|13835.9|13833.9|13832.4|13840.9|13839.4|13827.2|13825.1|1669
1630673100000|2021-09-03 12:45:00|13834.1|13832.6|13847.1|13845.6|13847.4|13845.9|13829.3|13827.8|1321
1630673400000|2021-09-03 12:50:00|13846.9|13845.4|13852.2|13850.7|13856.1|13854.7|13844.7|13843.2|1111
1630673700000|2021-09-03 12:55:00|13852.1|13850.6|13850.9|13849.4|13858.1|13856.6|13849.7|13848.2|1073
1630674000000|2021-09-03 13:00:00|13850.7|13849.8|13852|13850.5|13855.8|13854.6|13849.2|13847.9|1042
1630674300000|2021-09-03 13:05:00|13852.1|13850.6|13853.9|13853|13856.3|13855.4|13849.6|13848.3|896
1630674600000|2021-09-03 13:10:00|13854|13853.1|13857.7|13856.8|13858.7|13857.5|13849|13847.7|937
1630674900000|2021-09-03 13:15:00|13857.5|13856.6|13850.6|13849.7|13860.9|13860|13850.6|13849.7|927
1630675200000|2021-09-03 13:20:00|13850.7|13849.8|13850.5|13849|13852.3|13850.8|13843.2|13841.7|1140
1630675500000|2021-09-03 13:25:00|13850.6|13849.1|13846.7|13845.2|13856.8|13855.4|13845.2|13843.7|960
1630675800000|2021-09-03 13:30:00|13846.3|13844.8|13856.8|13855.9|13858.2|13857.1|13846|13844.8|1136
1630676100000|2021-09-03 13:35:00|13856.7|13855.8|13845.4|13844.5|13858.1|13856.8|13843.7|13842.5|1108
1630676400000|2021-09-03 13:40:00|13845.3|13844.4|13841.3|13839.8|13846.9|13845.6|13838.8|13837.3|1042
1630676700000|2021-09-03 13:45:00|13841.4|13839.9|13846.1|13844.6|13846.1|13844.7|13839.7|13838.2|810
1630677000000|2021-09-03 13:50:00|13846|13844.5|13847.9|13846.4|13847.9|13846.8|13841.8|13840.3|732
1630677300000|2021-09-03 13:55:00|13847.6|13846.7|13852.9|13851.4|13854.6|13853.1|13845.7|13844.4|698
1630677600000|2021-09-03 14:00:00|13852.8|13851.3|13855.9|13854.4|13856.2|13855.1|13848.6|13847.1|1053
1630677900000|2021-09-03 14:05:00|13855.8|13854.3|13856.8|13855.9|13858.9|13857.4|13846|13845|1188
1630678200000|2021-09-03 14:10:00|13856.7|13855.8|13859.9|13858.4|13860.9|13859.9|13856.2|13855.3|1013
1630678500000|2021-09-03 14:15:00|13859.8|13858.3|13858.1|13857.2|13862.9|13861.7|13858|13857.1|826
1630678800000|2021-09-03 14:20:00|13858.5|13857.6|13854.7|13853.2|13861|13859.7|13853.7|13852.5|757
1630679100000|2021-09-03 14:25:00|13854.9|13853.4|13854.9|13853.4|13858.6|13857.7|13854.7|13853.4|542
1630679400000|2021-09-03 14:30:00|13855.1|13853.6|13862|13860.5|13864.3|13863.1|13853.7|13852.5|580
1630679700000|2021-09-03 14:35:00|13862.1|13860.6|13858.1|13856.6|13862.3|13861.3|13856.4|13855.2|524
1630680000000|2021-09-03 14:40:00|13858|13856.5|13859.7|13858.8|13862|13860.8|13855.6|13854.3|691
1630680300000|2021-09-03 14:45:00|13859.6|13858.7|13850.3|13848.8|13862.1|13860.8|13850.1|13848.8|632
1630680600000|2021-09-03 14:50:00|13850.4|13848.9|13855.8|13854.9|13863.2|13861.9|13850.3|13848.9|879
1630680900000|2021-09-03 14:55:00|13855.4|13854.5|13871.9|13870.4|13875.3|13874.4|13855|13853.9|1318
1630681200000|2021-09-03 15:00:00|13871.3|13870.1|13869.4|13868.5|13871.6|13870.4|13864.8|13863.9|842
1630681500000|2021-09-03 15:05:00|13869.3|13868.4|13868.4|13866.9|13870.4|13869.5|13867.5|13866.4|518
1630681800000|2021-09-03 15:10:00|13868.3|13866.8|13868.3|13867.4|13874.8|13873.7|13867.5|13866.3|587
1630682100000|2021-09-03 15:15:00|13868.4|13867.5|13865.5|13864.6|13871.2|13870|13864.4|13863.2|572
1630682400000|2021-09-03 15:20:00|13865.4|13864.5|13866.1|13864.6|13868|13866.8|13863.1|13862|497
1630682700000|2021-09-03 15:25:00|13866.2|13864.7|13863.9|13863|13867.8|13866.5|13862.9|13862|477
1630683000000|2021-09-03 15:30:00|13863.8|13862.9|13858.9|13858|13864.9|13863.7|13858.6|13857.6|527
1630683300000|2021-09-03 15:35:00|13858.7|13857.8|13860|13858.5|13862.2|13861|13858.6|13857.6|402
1630683600000|2021-09-03 15:40:00|13860.1|13858.6|13861.1|13859.6|13861.5|13860|13859|13857.6|424
1630683900000|2021-09-03 15:45:00|13861.2|13859.7|13862.1|13860.6|13862.3|13861|13858.9|13858|362
1630684200000|2021-09-03 15:50:00|13862.2|13860.7|13865.8|13864.9|13866.2|13864.9|13860.9|13859.5|426
1630684500000|2021-09-03 15:55:00|13865.7|13864.8|13862.2|13860.7|13867.9|13866.6|13861.6|13860.6|560
1630684800000|2021-09-03 16:00:00|13862.1|13860.6|13863.3|13861.8|13863.5|13862|13861.6|13860.3|342
1630685100000|2021-09-03 16:05:00|13863|13862.1|13862.8|13861.3|13864.2|13862.7|13860.7|13859.4|390
1630685400000|2021-09-03 16:10:00|13862.9|13861.4|13864.1|13862.6|13865.2|13863.9|13862.6|13861.3|241
1630685700000|2021-09-03 16:15:00|13864|13862.5|13865.1|13863.6|13866|13864.8|13863.9|13862.4|228
1630686000000|2021-09-03 16:20:00|13865|13863.5|13865.2|13863.7|13866|13864.9|13864.5|13863.2|295
1630686300000|2021-09-03 16:25:00|13865.3|13863.8|13867.9|13866.4|13868.2|13866.9|13864.7|13863.3|270
1630686600000|2021-09-03 16:30:00|13868|13866.5|13868.1|13866.6|13868.4|13866.9|13866.7|13865.4|230
1630686900000|2021-09-03 16:35:00|13868|13866.5|13869.2|13867.7|13870.2|13869|13867.8|13866.4|280
1630687200000|2021-09-03 16:40:00|13869.3|13867.8|13868.5|13867.6|13871.1|13869.9|13867.7|13866.4|262
1630687500000|2021-09-03 16:45:00|13868.4|13867.5|13868.9|13867.4|13869.9|13868.5|13868.2|13866.7|226
1630687800000|2021-09-03 16:50:00|13869|13867.5|13870.6|13869.7|13870.9|13869.7|13867.7|13866.2|325
1630688100000|2021-09-03 16:55:00|13870.9|13869.4|13874.8|13873.9|13875.8|13874.4|13870.8|13869.3|342
1630688400000|2021-09-03 17:00:00|13874.9|13874|13874.8|13873.9|13875.5|13874.3|13873.5|13872.3|303
1630688700000|2021-09-03 17:05:00|13874.7|13873.8|13878.1|13876.6|13878.5|13877.3|13874.7|13873.5|186
1630689000000|2021-09-03 17:10:00|13878.2|13876.7|13883.1|13882.2|13883.6|13882.7|13877.9|13876.6|285
1630689300000|2021-09-03 17:15:00|13883|13882.1|13887.9|13887|13889|13887.8|13882.7|13881.5|270
1630689600000|2021-09-03 17:20:00|13888.1|13887.2|13887|13886.1|13888.5|13887.5|13884.6|13883.4|339
1630689900000|2021-09-03 17:25:00|13886.9|13886|13888.1|13887.2|13888.8|13887.6|13885.6|13884.3|380
1630690200000|2021-09-03 17:30:00|13888|13887.1|13887|13885.5|13888.6|13887.7|13886.7|13885.5|326
1630690500000|2021-09-03 17:35:00|13886.7|13885.8|13885.9|13885|13887.1|13885.9|13884.6|13883.7|331
1630690800000|2021-09-03 17:40:00|13885.8|13884.9|13888.9|13888|13889.1|13888.2|13885.5|13884.6|295
1630691100000|2021-09-03 17:45:00|13888.8|13887.9|13889.8|13888.9|13890.2|13889|13888.5|13887.4|246
1630691400000|2021-09-03 17:50:00|13889.7|13888.8|13890|13888.5|13891.7|13890.6|13889.7|13888.2|313
1630691700000|2021-09-03 17:55:00|13889.8|13888.3|13891.1|13889.6|13891.3|13890.2|13887.7|13886.4|362
1630692000000|2021-09-03 18:00:00|13891|13889.5|13889.6|13888.7|13891|13889.9|13889.5|13888|299
1630692300000|2021-09-03 18:05:00|13889.7|13888.8|13892.1|13890.6|13892.2|13891.3|13889.5|13888.4|238
1630692600000|2021-09-03 18:10:00|13892|13890.5|13890.9|13889.4|13892.2|13891.3|13889.9|13888.4|293
1630692900000|2021-09-03 18:15:00|13890.8|13889.3|13888.8|13887.3|13891|13889.8|13888.5|13887.1|194
1630693200000|2021-09-03 18:20:00|13888.7|13887.2|13886.8|13885.9|13888.9|13887.9|13886.3|13885.2|253
1630693500000|2021-09-03 18:25:00|13886.9|13886|13884.9|13883.4|13888|13886.9|13884.4|13883.2|218
1630693800000|2021-09-03 18:30:00|13884.8|13883.3|13882.8|13881.9|13885.1|13883.8|13882.8|13881.9|209
1630694100000|2021-09-03 18:35:00|13882.9|13882|13882.8|13881.9|13884.1|13883|13882.5|13881.2|145
1630694400000|2021-09-03 18:40:00|13882.7|13881.8|13881.7|13880.8|13882.9|13882|13881.4|13880.4|173
1630694700000|2021-09-03 18:45:00|13881.6|13880.7|13883.8|13882.9|13884.7|13883.6|13881.4|13880.3|184
1630695000000|2021-09-03 18:50:00|13883.7|13882.8|13882.7|13881.8|13883.9|13883|13881.5|13880.3|314
1630695300000|2021-09-03 18:55:00|13882.6|13881.7|13879.2|13878.3|13883.1|13882|13879.1|13878.2|415
1630695600000|2021-09-03 19:00:00|13879.3|13878.4|13875.8|13874.3|13879.5|13878.6|13874.1|13873.2|619
1630695900000|2021-09-03 19:05:00|13875.9|13874.4|13872.8|13871.3|13876.8|13875.6|13872.5|13871|303
1630696200000|2021-09-03 19:10:00|13872.7|13871.2|13874.9|13873.4|13875|13873.7|13872.7|13871.2|152
1630696500000|2021-09-03 19:15:00|13874.8|13873.3|13873.8|13872.3|13875|13873.7|13873.4|13872|193
1630696800000|2021-09-03 19:20:00|13873.5|13872|13876.8|13875.3|13877.1|13875.8|13872.6|13871.1|305
1630697100000|2021-09-03 19:25:00|13876.9|13875.4|13869.9|13868.4|13876.9|13875.4|13869.9|13868.4|404
1630697400000|2021-09-03 19:30:00|13870|13868.5|13872.8|13871.3|13873|13871.5|13867.8|13866.3|341
1630697700000|2021-09-03 19:35:00|13872.9|13871.4|13870.8|13869.3|13872.9|13871.7|13869.9|13868.4|275
1630698000000|2021-09-03 19:40:00|13870.9|13869.4|13871.9|13870.4|13872|13870.5|13870.7|13869.2|251
1630698300000|2021-09-03 19:45:00|13871.8|13870.3|13871.2|13870.3|13872|13870.8|13870.6|13869.1|230
1630698600000|2021-09-03 19:50:00|13871.6|13870.1|13872|13870.5|13874.3|13872.8|13871.5|13870.1|344
1630698900000|2021-09-03 19:55:00|13871.9|13870.4|13863.9|13862.4|13872.1|13870.9|13863.3|13862|530
1630699200000|2021-09-03 20:00:00|13863.7|13862.2|13865|13863.5|13865.2|13863.7|13861.2|13859.6|473
1630699500000|2021-09-03 20:05:00|13865.1|13863.6|13863.1|13861.6|13865.1|13863.6|13861.3|13859.8|340
1630699800000|2021-09-03 20:10:00|13862.9|13861.4|13861.9|13860.4|13863.3|13861.8|13861.7|13860.2|238
1630700100000|2021-09-03 20:15:00|13862|13860.5|13861.8|13860.3|13862.7|13861.2|13861.5|13860|189
1630700400000|2021-09-03 20:20:00|13862.1|13860.6|13862.1|13860.6|13862.5|13861|13861.7|13860.2|175
1630700700000|2021-09-03 20:25:00|13862.2|13860.7|13862.3|13860.8|13862.9|13861.4|13861.9|13860.4|179
1630701000000|2021-09-03 20:30:00|13862.2|13860.7|13862.2|13860.7|13862.8|13861.3|13861.8|13860.3|216
1630701300000|2021-09-03 20:35:00|13862.1|13860.6|13861.1|13859.6|13862.5|13861|13860.8|13859.3|168
1630701600000|2021-09-03 20:40:00|13861.3|13859.8|13862|13860.5|13863.4|13861.9|13860.9|13859.4|225
1630701900000|2021-09-03 20:45:00|13862.1|13860.6|13862|13860.5|13863.5|13862|13861.3|13859.8|281
1630702200000|2021-09-03 20:50:00|13861.9|13860.4|13859.2|13857.7|13863.2|13861.7|13858.7|13857.2|363
1630702500000|2021-09-03 20:55:00|13859.3|13857.8|13865|13854|13871.8|13861.4|13859.1|13848.5|625
1630872000000|2021-09-05 20:00:00|13874.9|13858.9|13874.9|13858.9|13874.9|13858.9|13874.9|13858.9|1
1630872300000|2021-09-05 20:05:00|13872.2|13856.2|13873.6|13857.6|13878.1|13862.1|13866.2|13850.2|33
1630872600000|2021-09-05 20:10:00|13869.6|13853.6|13874.9|13858.9|13875.4|13859.4|13866.2|13850.2|13
1630872900000|2021-09-05 20:15:00|13874.3|13858.3|13871.8|13855.8|13875.4|13859.4|13871.8|13855.8|8
1630873200000|2021-09-05 20:20:00|13874.3|13858.3|13871.8|13855.8|13874.9|13858.9|13871.8|13855.8|9
1630873500000|2021-09-05 20:25:00|13874.3|13858.3|13877.9|13856.9|13877.9|13858.3|13868.7|13847.7|14
1630873800000|2021-09-05 20:30:00|13877.4|13856.4|13871.6|13853.9|13877.4|13856.4|13871.6|13853.9|7
1630874100000|2021-09-05 20:35:00|13877.9|13856.9|13877.4|13856.4|13877.9|13856.9|13876.8|13855.8|12
1630874400000|2021-09-05 20:40:00|13876.8|13855.8|13877.9|13856.9|13877.9|13856.9|13868.7|13847.7|16
1630874700000|2021-09-05 20:45:00|13877.4|13856.4|13876.8|13855.8|13877.9|13856.9|13868.7|13847.7|8
1630875000000|2021-09-05 20:50:00|13877.9|13856.9|13877.4|13856.4|13877.9|13856.9|13876.8|13855.8|11
1630875300000|2021-09-05 20:55:00|13877.8|13856.8|13872.9|13855.1|13877.8|13856.8|13868.7|13847.7|11
1630875600000|2021-09-05 21:00:00|13877.1|13856.1|13877.1|13856.1|13877.6|13856.6|13868.7|13847.7|31
1630875900000|2021-09-05 21:05:00|13871.9|13854.2|13875|13854.2|13877.6|13856.6|13868.7|13847.7|48
1630876200000|2021-09-05 21:10:00|13873.4|13852.4|13876.9|13855.9|13878.3|13857.3|13870.1|13849.1|62
1630876500000|2021-09-05 21:15:00|13877.3|13856.3|13876|13855|13877.7|13856.7|13871.4|13853.1|70
1630876800000|2021-09-05 21:20:00|13875.8|13854.8|13875.5|13854.5|13876.9|13856.3|13872.5|13852.5|67
1630877100000|2021-09-05 21:25:00|13875.9|13854.9|13874.6|13853.6|13876.3|13855.3|13873.9|13853.4|75
1630877400000|2021-09-05 21:30:00|13875|13854|13875.4|13854.4|13876.6|13855.6|13868.2|13850.2|136
1630877700000|2021-09-05 21:35:00|13875.2|13854.2|13874.2|13853.2|13876.2|13855.2|13867.9|13850|78
1630878000000|2021-09-05 21:40:00|13876|13855|13871.6|13852|13880.3|13859.3|13869.5|13851.3|222
1630878300000|2021-09-05 21:45:00|13871.4|13851.9|13874.6|13853.6|13874.7|13854.5|13867.3|13849.5|201
1630878600000|2021-09-05 21:50:00|13874.5|13853.5|13869.5|13848.5|13875.5|13854.5|13867.7|13846.9|140
1630878900000|2021-09-05 21:55:00|13869.4|13848.4|13866.9|13850.9|13872.6|13853|13864.5|13845.7|102
1630879200000|2021-09-05 22:00:00|13867|13851|13868|13864.1|13872.6|13867.2|13865.9|13849.9|648
1630879500000|2021-09-05 22:05:00|13868.2|13864.2|13867.4|13863.6|13868.3|13864.2|13865.8|13861.7|300
1630879800000|2021-09-05 22:10:00|13867.3|13863.5|13865.2|13860.6|13868.7|13864.3|13863.6|13860.1|334
1630880100000|2021-09-05 22:15:00|13865.3|13860.8|13865.6|13862.2|13866.8|13863.8|13864|13860.7|353
1630880400000|2021-09-05 22:20:00|13865.5|13862.1|13865.7|13862.9|13866.8|13863.7|13864.1|13860.7|288
1630880700000|2021-09-05 22:25:00|13866|13863|13863.1|13860|13866.4|13863.6|13862.5|13859.6|334
1630881000000|2021-09-05 22:30:00|13863|13860.1|13864.2|13861.5|13865.4|13862.5|13861.8|13859|306
1630881300000|2021-09-05 22:35:00|13864.1|13861.4|13862.7|13860.4|13864.5|13861.6|13861.9|13859.4|274
1630881600000|2021-09-05 22:40:00|13862.6|13860.5|13863.5|13861.1|13864.6|13861.6|13861.9|13859.3|261
1630881900000|2021-09-05 22:45:00|13863.6|13861.7|13863.6|13862.1|13865.5|13862.5|13863.2|13860.1|177
1630882200000|2021-09-05 22:50:00|13863.8|13862.3|13862.5|13860.2|13864.4|13862.3|13861.8|13859.2|254
1630882500000|2021-09-05 22:55:00|13862.7|13860.1|13862.2|13860.7|13863.8|13861.6|13861.5|13859.2|249
1630882800000|2021-09-05 23:00:00|13862.3|13860.8|13863.9|13862.4|13865.4|13863.5|13861.8|13859.8|252
1630883100000|2021-09-05 23:05:00|13863.8|13862.3|13863.7|13862.2|13864.9|13863.4|13863.1|13861.6|146
1630883400000|2021-09-05 23:10:00|13863.6|13862.1|13861.4|13859.9|13864.2|13862.7|13861.1|13859.6|140
1630883700000|2021-09-05 23:15:00|13861.3|13859.8|13861.9|13860.4|13863.2|13861.7|13861.3|13859.8|152
1630884000000|2021-09-05 23:20:00|13862.1|13860.6|13862.5|13861|13862.8|13861.5|13861.8|13860.3|117
1630884300000|2021-09-05 23:25:00|13862.4|13860.9|13862.9|13861.4|13863.2|13861.7|13861.9|13860.4|122
1630884600000|2021-09-05 23:30:00|13863|13861.5|13862.4|13860.9|13863.8|13862.3|13860.7|13859.5|210
1630884900000|2021-09-05 23:35:00|13862.3|13860.8|13861|13859.5|13862.5|13861|13860.1|13858.6|193
1630885200000|2021-09-05 23:40:00|13861.1|13859.6|13861.8|13860.3|13862.1|13860.6|13860.9|13859.5|140
1630885500000|2021-09-05 23:45:00|13861.7|13860.2|13859.7|13858.2|13861.7|13860.2|13859.6|13858.1|167
1630885800000|2021-09-05 23:50:00|13859.6|13858.1|13859.3|13857.8|13860.3|13858.8|13858.5|13857.1|264
1630886100000|2021-09-05 23:55:00|13859.2|13857.7|13858.6|13857.1|13859.9|13858.4|13858.1|13856.6|285
1630886400000|2021-09-06 00:00:00|13858.5|13857|13856.4|13854.9|13859.6|13858.2|13855.8|13854.5|413
1630886700000|2021-09-06 00:05:00|13856.3|13854.8|13857.9|13857|13860.1|13858.7|13855.8|13854.6|361
1630887000000|2021-09-06 00:10:00|13858.3|13856.8|13857.9|13856.4|13859.4|13858.3|13856.5|13855.3|270
1630887300000|2021-09-06 00:15:00|13858|13856.5|13857.5|13856|13858.6|13857.1|13857|13855.6|292
1630887600000|2021-09-06 00:20:00|13857.4|13855.9|13859|13858.1|13859.2|13858.1|13857.3|13855.8|252
1630887900000|2021-09-06 00:25:00|13858.9|13858|13855|13853.5|13859.5|13858.2|13854.9|13853.4|231
1630888200000|2021-09-06 00:30:00|13855.1|13853.6|13854.3|13852.8|13856.3|13855|13853.7|13852.4|290
1630888500000|2021-09-06 00:35:00|13854.5|13853.6|13855.6|13854.1|13855.9|13854.6|13853.5|13852.3|180
1630888800000|2021-09-06 00:40:00|13855.7|13854.2|13854.9|13853.4|13856.2|13854.8|13854.7|13853.4|136
1630889100000|2021-09-06 00:45:00|13855|13853.5|13854.8|13853.3|13856|13854.5|13851.8|13850.6|227
1630889400000|2021-09-06 00:50:00|13854.5|13853.6|13853.1|13851.6|13857.8|13856.5|13853|13851.5|378
1630889700000|2021-09-06 00:55:00|13853|13851.5|13856|13854.5|13856|13854.9|13853|13851.5|270
1630890000000|2021-09-06 01:00:00|13856.1|13854.6|13856|13854.5|13857.9|13856.5|13855.1|13853.9|261
1630890300000|2021-09-06 01:05:00|13856.1|13854.6|13855.7|13854.2|13856.9|13855.4|13854.8|13853.3|177
1630890600000|2021-09-06 01:10:00|13855.8|13854.3|13856.1|13854.6|13856.3|13854.9|13854.8|13853.4|170
1630890900000|2021-09-06 01:15:00|13856|13854.5|13853.1|13851.6|13856|13854.5|13852.9|13851.5|211
1630891200000|2021-09-06 01:20:00|13853.2|13851.7|13854.6|13853.1|13855|13853.7|13853.2|13851.7|202
1630891500000|2021-09-06 01:25:00|13854.7|13853.2|13855.1|13853.6|13855.8|13854.3|13854.5|13853|161
1630891800000|2021-09-06 01:30:00|13855.2|13853.7|13856.7|13855.2|13856.7|13855.4|13854|13852.7|337
1630892100000|2021-09-06 01:35:00|13856.6|13855.1|13855.8|13854.9|13857.1|13855.6|13855.5|13854|250
1630892400000|2021-09-06 01:40:00|13856.1|13855.2|13859.7|13858.8|13859.9|13859|13855.7|13854.6|266
1630892700000|2021-09-06 01:45:00|13859.8|13858.9|13857.7|13856.8|13860.6|13859.1|13857.4|13856.2|200
1630893000000|2021-09-06 01:50:00|13857.8|13856.9|13855.9|13854.4|13860.1|13858.7|13855.8|13854.4|269
1630893300000|2021-09-06 01:55:00|13855.8|13854.3|13858.1|13856.6|13858.4|13857.1|13855.7|13854.3|370
1630893600000|2021-09-06 02:00:00|13858|13856.5|13858.6|13857.1|13859.3|13857.8|13856.9|13855.6|341
1630893900000|2021-09-06 02:05:00|13858.7|13857.2|13857|13855.5|13859.4|13858|13856.6|13855.1|239
1630894200000|2021-09-06 02:10:00|13856.9|13855.4|13858.5|13857|13859.1|13858|13856.5|13855.2|187
1630894500000|2021-09-06 02:15:00|13858.8|13857.3|13857|13856.1|13859.1|13857.9|13856.8|13855.3|237
1630894800000|2021-09-06 02:20:00|13856.9|13856|13857.8|13856.9|13858.4|13857.1|13856.9|13856|184
1630895100000|2021-09-06 02:25:00|13857.9|13857|13857|13856.1|13858.9|13857.6|13856.8|13855.7|199
1630895400000|2021-09-06 02:30:00|13856.9|13856|13856.8|13855.3|13858.4|13857.1|13856.2|13854.7|211
1630895700000|2021-09-06 02:35:00|13856.7|13855.2|13855|13853.5|13856.8|13855.5|13853.8|13852.3|247
1630896000000|2021-09-06 02:40:00|13855.1|13853.6|13853.8|13852.9|13855.6|13854.2|13853.7|13852.4|174
1630896300000|2021-09-06 02:45:00|13854.1|13852.6|13856.2|13854.7|13856.3|13854.8|13853.8|13852.5|175
1630896600000|2021-09-06 02:50:00|13856.3|13854.8|13855.4|13854.5|13856.4|13855|13854.3|13852.8|240
1630896900000|2021-09-06 02:55:00|13855.7|13854.2|13856.1|13854.6|13856.9|13855.5|13855.6|13854.1|191
1630897200000|2021-09-06 03:00:00|13856|13854.5|13856|13854.5|13856.5|13855.1|13855.1|13854|165
1630897500000|2021-09-06 03:05:00|13856.1|13854.6|13855.8|13854.3|13856.4|13854.9|13855.5|13854|129
1630897800000|2021-09-06 03:10:00|13855.9|13854.4|13855.5|13854|13856.3|13854.8|13854.9|13853.7|132
1630898100000|2021-09-06 03:15:00|13855.4|13853.9|13856.3|13854.8|13856.8|13855.5|13855|13853.6|164
1630898400000|2021-09-06 03:20:00|13856.2|13854.7|13855.9|13854.4|13856.3|13854.8|13854.6|13853.4|167
1630898700000|2021-09-06 03:25:00|13856|13854.5|13853.5|13852.6|13856|13854.5|13853.4|13852.3|221
1630899000000|2021-09-06 03:30:00|13853.6|13852.7|13852.2|13851.3|13854|13852.7|13851.3|13849.8|244
1630899300000|2021-09-06 03:35:00|13852.1|13851.2|13850.8|13849.3|13852.5|13851.3|13849.5|13848.4|234
1630899600000|2021-09-06 03:40:00|13850.9|13849.4|13853.4|13851.9|13853.5|13852|13850.9|13849.4|171
1630899900000|2021-09-06 03:45:00|13853.3|13851.8|13854.7|13853.2|13855.3|13854.2|13852.6|13851.4|209
1630900200000|2021-09-06 03:50:00|13854.6|13853.1|13853.1|13851.6|13854.6|13853.1|13853|13851.5|142
1630900500000|2021-09-06 03:55:00|13853|13851.5|13853.2|13851.7|13853.5|13852.1|13852|13850.7|270
1630900800000|2021-09-06 04:00:00|13853.1|13851.6|13852.3|13850.8|13853.4|13851.9|13851.4|13849.9|179
1630901100000|2021-09-06 04:05:00|13852.2|13850.7|13853|13851.5|13853.3|13851.8|13851.9|13850.6|137
1630901400000|2021-09-06 04:10:00|13852.9|13851.4|13851.2|13849.7|13853.2|13851.9|13850.5|13849.3|150
1630901700000|2021-09-06 04:15:00|13851.6|13850.7|13850.9|13849.4|13852.4|13851|13850.2|13849.3|176
1630902000000|2021-09-06 04:20:00|13850.8|13849.3|13850.1|13848.6|13850.9|13849.8|13848.6|13847.5|188
1630902300000|2021-09-06 04:25:00|13850|13848.5|13849.3|13847.8|13850.3|13849|13848.9|13847.7|172
1630902600000|2021-09-06 04:30:00|13849.2|13847.7|13847.1|13845.6|13849.3|13847.8|13846.4|13845.2|182
1630902900000|2021-09-06 04:35:00|13847|13845.5|13848.7|13847.8|13849.1|13848|13846.7|13845.5|136
1630903200000|2021-09-06 04:40:00|13848.8|13847.9|13846.2|13844.7|13848.9|13848|13845.9|13844.6|194
1630903500000|2021-09-06 04:45:00|13846.3|13844.8|13846.6|13845.1|13846.9|13845.4|13845.8|13844.3|121
1630903800000|2021-09-06 04:50:00|13846.5|13845|13844.7|13843.8|13846.9|13845.5|13844.7|13843.4|142
1630904100000|2021-09-06 04:55:00|13844.8|13843.9|13844.8|13843.9|13845.2|13844|13843.8|13842.5|94
1630904400000|2021-09-06 05:00:00|13845.3|13843.8|13842.9|13841.4|13846.2|13845.1|13842.8|13841.3|231
1630904700000|2021-09-06 05:05:00|13843|13841.5|13844.5|13843|13845.6|13844.4|13842.9|13841.4|224
1630905000000|2021-09-06 05:10:00|13844.6|13843.1|13845|13843.5|13845.2|13843.8|13843.8|13842.3|143
1630905300000|2021-09-06 05:15:00|13845.1|13843.6|13845|13843.5|13846|13844.6|13844.7|13843.4|127
1630905600000|2021-09-06 05:20:00|13845.1|13843.6|13843.3|13841.8|13845.4|13843.9|13843.1|13841.6|171
1630905900000|2021-09-06 05:25:00|13843.2|13841.7|13844.5|13843|13845.2|13844.1|13843.1|13841.6|151
1630906200000|2021-09-06 05:30:00|13844.6|13843.1|13846.4|13844.9|13846.5|13845|13844.5|13843|230
1630906500000|2021-09-06 05:35:00|13846.3|13844.8|13848.2|13846.7|13848.9|13847.5|13846.3|13844.8|239
1630906800000|2021-09-06 05:40:00|13848.3|13846.8|13850.9|13849.4|13852.8|13851.5|13847.4|13846|281
1630907100000|2021-09-06 05:45:00|13850.8|13849.3|13852.2|13850.7|13852.5|13851|13850|13848.7|200
1630907400000|2021-09-06 05:50:00|13852.3|13850.8|13853|13851.5|13853.1|13851.8|13851.5|13850.4|109
1630907700000|2021-09-06 05:55:00|13853.1|13851.6|13854.1|13852.6|13856.7|13855.4|13852.6|13851.4|213
1630908000000|2021-09-06 06:00:00|13853.8|13852.3|13847.9|13846.4|13853.8|13852.3|13847.6|13846.2|469
1630908300000|2021-09-06 06:05:00|13847.4|13845.9|13847.9|13847|13850.4|13848.9|13845.9|13845|376
1630908600000|2021-09-06 06:10:00|13848|13847.1|13849.1|13847.6|13850.4|13848.9|13847.1|13845.7|325
1630908900000|2021-09-06 06:15:00|13849|13847.5|13850.1|13848.6|13851.2|13850|13847.6|13846.2|311
1630909200000|2021-09-06 06:20:00|13849.9|13849|13850.2|13848.7|13853.2|13852|13849.8|13848.6|376
1630909500000|2021-09-06 06:25:00|13850.4|13848.9|13851.2|13849.7|13851.6|13850.3|13849.5|13848.3|271
1630909800000|2021-09-06 06:30:00|13851.1|13849.6|13847.6|13846.7|13852.7|13851.4|13847.6|13846.6|268
1630910100000|2021-09-06 06:35:00|13847.9|13846.4|13851.1|13849.6|13851.4|13850|13847.4|13846.4|266
1630910400000|2021-09-06 06:40:00|13851.2|13849.7|13850.7|13849.8|13853|13852|13850.7|13849.5|245
1630910700000|2021-09-06 06:45:00|13850.8|13849.9|13850.1|13848.6|13851.2|13850.1|13849.2|13848.1|210
1630911000000|2021-09-06 06:50:00|13850.2|13848.7|13850.5|13849|13851.4|13850.2|13849.8|13848.5|221
1630911300000|2021-09-06 06:55:00|13850.3|13848.8|13846.1|13844.6|13850.4|13848.9|13844.9|13843.7|308
1630911600000|2021-09-06 07:00:00|13845.8|13844.9|13844.2|13843.3|13847.4|13846.3|13842.7|13841.4|481
1630911900000|2021-09-06 07:05:00|13844.3|13843.4|13842.2|13840.7|13846.1|13845.2|13841.2|13840.3|415
1630912200000|2021-09-06 07:10:00|13842.5|13841|13844.2|13843.3|13844.4|13843.4|13841.6|13840.4|408
1630912500000|2021-09-06 07:15:00|13844.3|13842.8|13849.1|13848.2|13849.5|13848.3|13842.9|13841.7|543
1630912800000|2021-09-06 07:20:00|13849.3|13847.8|13845.8|13844.9|13849.5|13848.3|13845.6|13844.5|432
1630913100000|2021-09-06 07:25:00|13845.9|13845|13845|13843.5|13847.9|13846.6|13841.9|13841|498
1630913400000|2021-09-06 07:30:00|13844.9|13843.4|13843.8|13842.9|13847.3|13846.2|13843.5|13842.2|374
1630913700000|2021-09-06 07:35:00|13844.3|13843.4|13843.5|13842.6|13848|13846.8|13843|13842.1|354
1630914000000|2021-09-06 07:40:00|13843.4|13842.5|13844.2|13842.7|13845|13843.9|13842.6|13841.3|359
1630914300000|2021-09-06 07:45:00|13844.1|13843.2|13843.3|13841.8|13844.8|13843.5|13841.5|13840|435
1630914600000|2021-09-06 07:50:00|13843.2|13841.7|13844.6|13843.1|13845.3|13844|13840.9|13839.7|393
1630914900000|2021-09-06 07:55:00|13844|13842.6|13840.3|13838.8|13844|13842.6|13836.8|13835.7|569
1630915200000|2021-09-06 08:00:00|13840.5|13839|13842.5|13841|13843.5|13842.1|13837|13836.1|514
1630915500000|2021-09-06 08:05:00|13842.4|13840.9|13840.7|13839.2|13844.7|13843.3|13840.2|13839.1|303
1630915800000|2021-09-06 08:10:00|13840.5|13839|13845.1|13843.6|13846.2|13845.1|13839.9|13838.8|417
1630916100000|2021-09-06 08:15:00|13845|13843.5|13844.3|13843.4|13845|13844|13841.7|13840.5|479
1630916400000|2021-09-06 08:20:00|13844.4|13843.5|13843.7|13842.2|13844.7|13843.5|13842.6|13841.3|308
1630916700000|2021-09-06 08:25:00|13843.6|13842.1|13845.8|13844.3|13847.3|13845.9|13843.6|13842.1|388
1630917000000|2021-09-06 08:30:00|13845.9|13844.4|13844|13842.5|13846.5|13844.4|13840.3|13839.1|404
1630917300000|2021-09-06 08:35:00|13844.1|13842.6|13844.5|13843|13846.9|13845.8|13843|13842|368
1630917600000|2021-09-06 08:40:00|13844.6|13843.1|13844|13843.1|13846.5|13845.3|13842.7|13841.5|280
1630917900000|2021-09-06 08:45:00|13844.4|13842.9|13843.1|13841.6|13845.3|13844|13842.6|13841.3|299
1630918200000|2021-09-06 08:50:00|13842.9|13842|13841.9|13840.4|13845.7|13844.4|13841.6|13840.3|378
1630918500000|2021-09-06 08:55:00|13842|13840.5|13842.5|13841.6|13843|13842|13840.2|13839.2|463
1630918800000|2021-09-06 09:00:00|13842.6|13841.7|13842.3|13841.4|13846|13845|13840|13839|519
1630919100000|2021-09-06 09:05:00|13842.2|13841.3|13842.5|13841.6|13843.1|13841.9|13839.9|13838.7|398
1630919400000|2021-09-06 09:10:00|13842.6|13841.7|13841.3|13839.8|13843.3|13842.1|13840.9|13839.4|301
1630919700000|2021-09-06 09:15:00|13841.2|13839.7|13838.9|13838|13842.4|13841.3|13838.8|13837.9|296
1630920000000|2021-09-06 09:20:00|13838.8|13837.9|13834.8|13833.9|13839.1|13838|13834|13832.8|403
1630920300000|2021-09-06 09:25:00|13834.7|13833.8|13837.2|13835.7|13837.3|13836.1|13832.8|13831.5|372
1630920600000|2021-09-06 09:30:00|13837.1|13835.6|13836|13835.1|13837.7|13836.4|13835.4|13834.2|287
1630920900000|2021-09-06 09:35:00|13835.9|13835|13834.4|13833.5|13836.3|13835.2|13832.6|13831.7|384
1630921200000|2021-09-06 09:40:00|13834.7|13833.2|13834.2|13832.7|13835.3|13834.3|13833.6|13832.4|313
1630921500000|2021-09-06 09:45:00|13834.1|13832.6|13833.6|13832.7|13835.3|13834|13832.9|13832|279
1630921800000|2021-09-06 09:50:00|13833.5|13832.6|13838.7|13837.8|13839.1|13837.8|13833.5|13832.5|322
1630922100000|2021-09-06 09:55:00|13838.8|13837.9|13841.4|13840.5|13842.3|13841.4|13836.7|13835.8|422
1630922400000|2021-09-06 10:00:00|13841.6|13840.7|13844.9|13844|13846.1|13844.9|13839.5|13838.4|378
1630922700000|2021-09-06 10:05:00|13845.1|13844.2|13841.6|13840.7|13845.5|13844.5|13839|13837.9|400
1630923000000|2021-09-06 10:10:00|13841.3|13840.4|13840.9|13839.4|13842.3|13841.1|13839.8|13838.6|325
1630923300000|2021-09-06 10:15:00|13841|13839.5|13839.9|13838.4|13842.5|13841.6|13839.3|13838|365
1630923600000|2021-09-06 10:20:00|13839.2|13838.3|13839.9|13839|13842.3|13841.1|13838.8|13837.9|254
1630923900000|2021-09-06 10:25:00|13840|13839.1|13838.8|13837.9|13840.9|13839.7|13838.2|13837.2|207
1630924200000|2021-09-06 10:30:00|13838.9|13838|13837.7|13836.8|13840.1|13839.1|13837.7|13836.5|237
1630924500000|2021-09-06 10:35:00|13837.6|13836.7|13837.5|13836.6|13838.1|13836.9|13835.6|13834.5|302
1630924800000|2021-09-06 10:40:00|13837.4|13836.5|13835.2|13833.7|13838.2|13836.9|13834.5|13833.5|215
1630925100000|2021-09-06 10:45:00|13835|13834.1|13835.7|13834.8|13837.1|13836.1|13834.7|13833.7|199
1630925400000|2021-09-06 10:50:00|13835.8|13834.9|13835.7|13834.2|13836.6|13835.4|13834.8|13833.7|196
1630925700000|2021-09-06 10:55:00|13835.6|13834.1|13836.8|13835.9|13837.1|13836.2|13834.8|13833.7|209
1630926000000|2021-09-06 11:00:00|13836.9|13836|13835.9|13835|13836.9|13836|13833.7|13832.8|180
1630926300000|2021-09-06 11:05:00|13836.2|13835.3|13834.8|13833.9|13837.3|13836.4|13834.6|13833.6|165
1630926600000|2021-09-06 11:10:00|13834.7|13833.8|13836.1|13834.6|13843.3|13841.8|13831.8|13830.9|390
1630926900000|2021-09-06 11:15:00|13836.2|13834.7|13834|13833.1|13836.2|13835|13833.7|13832.8|191
1630927200000|2021-09-06 11:20:00|13834.3|13832.8|13835.6|13834.7|13836.5|13835.4|13834|13832.7|214
1630927500000|2021-09-06 11:25:00|13835.7|13834.8|13838.9|13838|13839|13838|13834.7|13833.5|263
1630927800000|2021-09-06 11:30:00|13838.8|13837.9|13840.5|13839.6|13841.2|13840.3|13837.3|13836.2|239
1630928100000|2021-09-06 11:35:00|13840.7|13839.8|13840.1|13838.6|13841.2|13840.1|13837.4|13836.5|296
1630928400000|2021-09-06 11:40:00|13840.2|13838.7|13838.9|13838|13841.1|13839.8|13838.9|13837.6|213
1630928700000|2021-09-06 11:45:00|13839|13838.1|13842.2|13840.7|13842.2|13841.1|13837.7|13836.8|279
1630929000000|2021-09-06 11:50:00|13841.9|13841|13844.4|13843.5|13845.3|13844|13841.9|13841|251
1630929300000|2021-09-06 11:55:00|13844.3|13843.4|13846.3|13845.4|13847.2|13846.3|13842.8|13841.8|413
1630929600000|2021-09-06 12:00:00|13846.7|13845.8|13844.6|13843.7|13847.4|13846.5|13842.8|13841.8|291
1630929900000|2021-09-06 12:05:00|13844.5|13843.6|13841.2|13839.7|13845.2|13844.3|13840.6|13839.5|223
1630930200000|2021-09-06 12:10:00|13841.1|13839.6|13841|13840.1|13842.8|13841.8|13840.6|13839.5|271
1630930500000|2021-09-06 12:15:00|13840.9|13840|13839.9|13838.4|13841.1|13840.2|13839.5|13838.2|185
1630930800000|2021-09-06 12:20:00|13840|13838.5|13840.4|13838.9|13841.9|13841|13838.8|13837.6|295
1630931100000|2021-09-06 12:25:00|13840.3|13838.8|13842.1|13841.2|13842.4|13841.5|13839.3|13838.2|252
1630931400000|2021-09-06 12:30:00|13842.2|13841.3|13841.9|13841|13844.2|13843.1|13841.8|13840.9|230
1630931700000|2021-09-06 12:35:00|13841.8|13840.9|13841.9|13841|13843.3|13842|13841.7|13840.8|115
1630932000000|2021-09-06 12:40:00|13842|13841.1|13842.2|13841.3|13842.4|13841.4|13839.7|13838.8|207
1630932300000|2021-09-06 12:45:00|13842.1|13841.2|13842.1|13840.6|13842.4|13841.3|13840.6|13839.7|253
1630932600000|2021-09-06 12:50:00|13842|13840.5|13838.8|13837.9|13843.1|13842.1|13838.7|13837.8|231
1630932900000|2021-09-06 12:55:00|13838.9|13838|13839.4|13837.9|13840|13838.8|13836.3|13835.3|310
1630933200000|2021-09-06 13:00:00|13839.6|13838.1|13840.4|13838.9|13841.2|13840|13838.1|13837|320
1630933500000|2021-09-06 13:05:00|13840.6|13839.1|13839.1|13837.6|13840.7|13839.5|13838|13836.9|297
1630933800000|2021-09-06 13:10:00|13839|13837.5|13838|13837.1|13839.5|13838.6|13837.4|13836.3|211
1630934100000|2021-09-06 13:15:00|13838.3|13837.4|13838.1|13836.6|13839.5|13838|13836.9|13835.7|268
1630934400000|2021-09-06 13:20:00|13838.2|13836.7|13834.1|13832.6|13838.3|13837.4|13832.6|13831.3|403
1630934700000|2021-09-06 13:25:00|13834.2|13832.7|13833.1|13832.2|13837.6|13836.1|13831.5|13830.4|278
1630935000000|2021-09-06 13:30:00|13833|13832.1|13832.1|13831.2|13834.2|13832.8|13830.8|13829.9|269
1630935300000|2021-09-06 13:35:00|13832.2|13830.7|13833.5|13832|13833.5|13832.1|13830.9|13829.7|260
1630935600000|2021-09-06 13:40:00|13833.1|13832.2|13832.6|13831.1|13836|13834.6|13831.9|13830.7|301
1630935900000|2021-09-06 13:45:00|13832.7|13831.2|13831.3|13830.4|13833.2|13831.7|13830.6|13829.7|211
1630936200000|2021-09-06 13:50:00|13831.4|13830.5|13835.3|13833.8|13836.2|13834.7|13831|13829.8|268
1630936500000|2021-09-06 13:55:00|13835.4|13833.9|13834|13832.5|13838.1|13837|13833.5|13832.4|322
1630936800000|2021-09-06 14:00:00|13833.4|13832.7|13830.9|13830|13834|13833|13830.7|13829.6|300
1630937100000|2021-09-06 14:05:00|13830.8|13829.9|13833.8|13832.3|13835|13833.8|13830.8|13829.9|237
1630937400000|2021-09-06 14:10:00|13833.7|13832.2|13833.2|13832.3|13834.1|13832.8|13831|13829.9|266
1630937700000|2021-09-06 14:15:00|13833.1|13832.2|13826.5|13825.6|13833.2|13832.2|13825.8|13824.6|349
1630938000000|2021-09-06 14:20:00|13826.4|13825.5|13826.1|13824.6|13826.5|13825.6|13822.3|13821.4|290
1630938300000|2021-09-06 14:25:00|13825.9|13825|13823.5|13822.6|13826.3|13825|13823.4|13822.3|298
1630938600000|2021-09-06 14:30:00|13823.6|13822.7|13822.6|13821.1|13824|13822.8|13819.2|13818.3|323
1630938900000|2021-09-06 14:35:00|13822.8|13821.3|13825.5|13824|13826.9|13825.4|13821.6|13820.5|356
1630939200000|2021-09-06 14:40:00|13825.4|13823.9|13825.8|13824.9|13827.9|13826.5|13824.6|13823.5|233
1630939500000|2021-09-06 14:45:00|13825.7|13824.8|13823.7|13822.8|13826.8|13825.9|13823.7|13822.6|328
1630939800000|2021-09-06 14:50:00|13823.8|13822.9|13821.1|13820.2|13823.9|13823|13821|13819.8|348
1630940100000|2021-09-06 14:55:00|13821|13820.1|13827.5|13826.6|13827.9|13827|13819.7|13818.6|537
1630940400000|2021-09-06 15:00:00|13827.7|13826.8|13826.3|13824.8|13827.7|13826.8|13822.1|13820.6|659
1630940700000|2021-09-06 15:05:00|13825.7|13824.9|13823.7|13822.2|13826.2|13824.9|13823.2|13822.1|251
1630941000000|2021-09-06 15:10:00|13823.5|13822|13822.8|13821.3|13824.7|13823.5|13821.6|13820.3|363
1630941300000|2021-09-06 15:15:00|13822.7|13821.2|13824|13823.1|13825.3|13824.2|13822.2|13821|281
1630941600000|2021-09-06 15:20:00|13824.3|13822.8|13824.3|13822.8|13824.3|13823.3|13822.4|13821.2|194
1630941900000|2021-09-06 15:25:00|13824.2|13822.7|13824.2|13822.7|13824.8|13823.3|13823.2|13822|218
1630942200000|2021-09-06 15:30:00|13824.3|13822.8|13825.3|13823.8|13825.3|13824.1|13823.6|13822.2|154
1630942500000|2021-09-06 15:35:00|13825.4|13823.9|13827.3|13825.8|13827.5|13826.4|13824.9|13823.6|215
1630942800000|2021-09-06 15:40:00|13827.2|13825.7|13829.9|13828.4|13830|13828.9|13827|13825.7|175
1630943100000|2021-09-06 15:45:00|13830|13828.5|13829.1|13828.2|13830.5|13829.3|13828.5|13827|185
1630943400000|2021-09-06 15:50:00|13829|13828.1|13830.3|13828.8|13830.5|13829.3|13828.7|13827.5|146
1630943700000|2021-09-06 15:55:00|13830.4|13828.9|13827.6|13826.7|13830.5|13829.3|13827.4|13826.5|208
1630944000000|2021-09-06 16:00:00|13827.7|13826.8|13830|13828.5|13832|13830.5|13827.7|13826.8|254
1630944300000|2021-09-06 16:05:00|13830.1|13828.6|13829.3|13827.8|13830.3|13829|13828.3|13826.8|190
1630944600000|2021-09-06 16:10:00|13829.4|13827.9|13831.3|13829.8|13831.4|13829.9|13828.5|13827|195
1630944900000|2021-09-06 16:15:00|13831.2|13829.7|13831.7|13830.8|13833|13831.6|13831.2|13829.7|125
1630945200000|2021-09-06 16:20:00|13831.6|13830.7|13832.3|13830.8|13833|13832|13831.6|13830.5|156
1630945500000|2021-09-06 16:25:00|13832.2|13830.7|13834.4|13832.9|13835.7|13834.5|13831.8|13830.7|271
1630945800000|2021-09-06 16:30:00|13834.3|13832.8|13834.4|13832.9|13834.6|13833.2|13833|13831.6|242
1630946100000|2021-09-06 16:35:00|13834.5|13833|13835.4|13833.9|13836|13834.5|13834.3|13832.8|184
1630946400000|2021-09-06 16:40:00|13835.3|13833.8|13834.4|13832.9|13835.4|13834.1|13833.8|13832.3|162
1630946700000|2021-09-06 16:45:00|13834.3|13832.8|13836.4|13834.9|13836.8|13835.3|13834.3|13832.8|177
1630947000000|2021-09-06 16:50:00|13836.5|13835|13835.3|13833.8|13836.5|13835.6|13835.2|13833.7|145
1630947300000|2021-09-06 16:55:00|13835.5|13834|13833.5|13828.7|13837.7|13834.6|13833.3|13825.9|441
1630947600000|2021-09-06 17:00:00|13833.6|13829|13833.3|13826.9|13838.2|13833.3|13832|13826.2|1182
1630947900000|2021-09-06 17:05:00|13833.4|13827.1|13833.1|13828.2|13836|13831|13830.5|13825.6|1109
1630948200000|2021-09-06 17:10:00|13832.8|13828|13834.8|13830|13835.6|13831.4|13832.6|13828|676
1630948500000|2021-09-06 17:15:00|13834.7|13830.3|13835.5|13830.5|13836.1|13831.4|13834|13829|669
1630948800000|2021-09-06 17:20:00|13835.4|13830.6|13835.7|13828.4|13847.5|13832.4|13832.7|13825|1284
1630949100000|2021-09-06 17:25:00|13834.9|13828.5|13834.3|13829.2|13837.9|13830.8|13833.3|13824.9|837
1630949400000|2021-09-06 17:30:00|13834|13830.2|13838.5|13831.3|13840.7|13832.7|13832.9|13826.7|717
1630949700000|2021-09-06 17:35:00|13838.4|13831.2|13838.6|13832.7|13842.7|13833.8|13836.7|13830|1236
1630950000000|2021-09-06 17:40:00|13838.3|13832.3|13837.4|13831.9|13846.3|13833.5|13834.3|13825.7|1783
1630950300000|2021-09-06 17:45:00|13837.2|13832|13836.7|13832.6|13837.7|13833.1|13835.8|13830.7|574
1630950600000|2021-09-06 17:50:00|13836.8|13832.5|13836.6|13832.5|13837.3|13833.1|13836|13832.2|434
1630950900000|2021-09-06 17:55:00|13836.5|13832.6|13836.5|13833.1|13837.7|13833.9|13835.7|13831.7|615
1630951200000|2021-09-06 18:00:00|13836.4|13833.2|13836.9|13833.1|13837.5|13833.9|13835.8|13832.3|562
1630951500000|2021-09-06 18:05:00|13837|13833.2|13836.6|13832.6|13837.2|13833.6|13835.9|13832.3|338
1630951800000|2021-09-06 18:10:00|13836.7|13832.7|13837.1|13834.3|13838|13834.9|13836.3|13832.3|466
1630952100000|2021-09-06 18:15:00|13837.2|13834.4|13837.1|13834.5|13837.8|13835.2|13836.3|13833.8|517
1630952400000|2021-09-06 18:20:00|13837.2|13834.4|13837|13834.2|13837.6|13835.6|13836.2|13833.9|372
1630952700000|2021-09-06 18:25:00|13837.3|13834|13837.5|13834.1|13837.6|13835.8|13836.2|13833.8|579
1630953000000|2021-09-06 18:30:00|13837.4|13834.2|13836.5|13834|13837.8|13835.2|13835.8|13833.8|344
1630953300000|2021-09-06 18:35:00|13836.4|13834.5|13837|13834|13837.2|13835.4|13836|13833.7|277
1630953600000|2021-09-06 18:40:00|13837.1|13834.1|13836.7|13834.3|13837.3|13835.1|13836.2|13833.6|328
1630953900000|2021-09-06 18:45:00|13836.8|13834.1|13834.5|13831.7|13837.2|13835.1|13833.9|13831.4|387
1630954200000|2021-09-06 18:50:00|13833.9|13832.4|13835|13831.5|13838.4|13833.4|13833.3|13824.8|769
1630954500000|2021-09-06 18:55:00|13834.9|13831.7|13837.4|13833.8|13838.1|13834.4|13834.9|13831.3|676
1630954800000|2021-09-06 19:00:00|13837.5|13833.7|13837|13831.6|13839.6|13834.3|13835.8|13827|667
1630955100000|2021-09-06 19:05:00|13836.6|13832.4|13837.1|13831.7|13838.6|13832.5|13836|13829.3|389
1630955400000|2021-09-06 19:10:00|13836.8|13831.8|13837.3|13831.1|13838.6|13833.7|13836.1|13830.3|557
1630955700000|2021-09-06 19:15:00|13837.2|13831.3|13835.7|13832.2|13837.8|13833.6|13834|13829.7|571
1630956000000|2021-09-06 19:20:00|13835.6|13832.1|13835.6|13832.7|13836.9|13833.7|13835|13831.7|614
1630956300000|2021-09-06 19:25:00|13835.7|13832.8|13837.1|13832.5|13837.8|13834|13835.3|13831.5|573
1630956600000|2021-09-06 19:30:00|13836.8|13833.1|13837.1|13830.6|13838.7|13833.8|13836.1|13830|629
1630956900000|2021-09-06 19:35:00|13837.3|13830.8|13837.4|13832.2|13839|13833.8|13835.3|13829.4|602
1630957200000|2021-09-06 19:40:00|13837.2|13832.3|13836.8|13830.5|13838.2|13833.2|13835.9|13829.7|555
1630957500000|2021-09-06 19:45:00|13836.9|13830.2|13836.7|13830.9|13837.4|13833|13834.4|13829.5|416
1630957800000|2021-09-06 19:50:00|13837.1|13830.8|13835.9|13831.9|13837.5|13832.5|13834.8|13830.4|395
1630958100000|2021-09-06 19:55:00|13836|13831.8|13837.4|13832|13839.6|13833|13835.6|13829.1|1124
1630958400000|2021-09-06 20:00:00|13837.2|13832.1|13836.4|13829.9|13837.8|13832.2|13834.5|13829.4|610
1630958700000|2021-09-06 20:05:00|13836.5|13829.7|13836.4|13830.4|13836.9|13831.4|13835|13829.5|708
1630959000000|2021-09-06 20:10:00|13836.6|13830.2|13836.3|13831.5|13837.7|13833.2|13835.7|13829.4|473
1630959300000|2021-09-06 20:15:00|13836.2|13831.8|13836.3|13831.8|13837.4|13833.2|13835.5|13830.6|437
1630959600000|2021-09-06 20:20:00|13836.4|13831.3|13836.1|13831.6|13837.3|13832.5|13835.5|13831.1|517
1630959900000|2021-09-06 20:25:00|13836.5|13831.8|13839.5|13831.2|13842.2|13833.4|13835.9|13830.3|1549
1630960200000|2021-09-06 20:30:00|13838.7|13831.4|13840.6|13831|13841.9|13831.5|13838.7|13829.1|990
1630960500000|2021-09-06 20:35:00|13840.5|13830.7|13841|13831.5|13849.1|13833.1|13839|13829.1|1022
1630960800000|2021-09-06 20:40:00|13841.2|13831.6|13841|13832.8|13843.2|13833.1|13840.9|13831.3|690
1630961100000|2021-09-06 20:45:00|13841.4|13832.6|13840.9|13832.9|13842.4|13833.2|13838.2|13831.3|688
1630961400000|2021-09-06 20:50:00|13841.1|13832.4|13841.6|13831.8|13843.1|13833.1|13839.5|13830.9|1095
1630961700000|2021-09-06 20:55:00|13841.7|13831.9|13844.1|13829.8|13846.6|13833.9|13841|13828.7|417
1630962000000|2021-09-06 21:00:00|13843.6|13829.3|13846|13830.3|13846|13830.3|13841.6|13825.6|49
1630962300000|2021-09-06 21:05:00|13846.8|13830.8|13841.8|13825.8|13846.8|13832.2|13840.4|13824.4|360
1630962600000|2021-09-06 21:10:00|13842.8|13826.8|13841.8|13825.8|13844.8|13828.8|13841.3|13825.3|145
1630962900000|2021-09-06 21:15:00|13842.6|13826.6|13845.6|13829.6|13847.2|13831.2|13841.3|13825.3|150
1630963200000|2021-09-06 21:20:00|13846.2|13830.2|13845.6|13829.6|13849.4|13833.4|13843.1|13827.1|212
1630963500000|2021-09-06 21:25:00|13845.2|13829.2|13844.9|13828.9|13849.2|13833.2|13843.5|13827.5|184
1630963800000|2021-09-06 21:30:00|13847.6|13833|13848.7|13832.7|13849.9|13833.9|13845.7|13829.7|209
1630964100000|2021-09-06 21:35:00|13848.3|13832.3|13846|13830.9|13848.9|13832.9|13844.5|13828.5|138
1630964400000|2021-09-06 21:40:00|13846.3|13831.7|13845.9|13829.9|13850|13834|13844.4|13828.4|189
1630964700000|2021-09-06 21:45:00|13846.3|13830.3|13846.8|13830.8|13852.7|13836.7|13844.3|13828.3|220
1630965000000|2021-09-06 21:50:00|13847.2|13831.2|13852.1|13836.1|13855.7|13839.7|13844.8|13829.2|310
1630965300000|2021-09-06 21:55:00|13851.9|13835.9|13847.9|13831.9|13853.4|13837.4|13845.6|13829.6|397
1630965600000|2021-09-06 22:00:00|13847.8|13831.8|13839|13833.5|13848|13834.2|13837|13827.1|650
1630965900000|2021-09-06 22:05:00|13838.8|13833.6|13837.1|13834.5|13839.6|13835.3|13836|13833.5|281
1630966200000|2021-09-06 22:10:00|13836.9|13834.3|13838.5|13835.9|13840.4|13836.6|13836.2|13833.7|303
1630966500000|2021-09-06 22:15:00|13838.4|13836|13838.4|13835.9|13840.2|13836.6|13837.4|13835.1|205
1630966800000|2021-09-06 22:20:00|13838.1|13836|13838.2|13835.8|13839.2|13836.3|13837.4|13835.1|167
1630967100000|2021-09-06 22:25:00|13838.3|13835.6|13838.2|13835.8|13839.2|13836.3|13837.3|13835.2|183
1630967400000|2021-09-06 22:30:00|13837.6|13836.1|13838.1|13835.7|13838.7|13836.2|13837.3|13835.6|199
1630967700000|2021-09-06 22:35:00|13838.3|13835.8|13837.4|13835.9|13839.5|13837.1|13837.3|13835.3|206
1630968000000|2021-09-06 22:40:00|13837.5|13836|13837.5|13836|13838.6|13836.1|13837.3|13835.1|183
1630968300000|2021-09-06 22:45:00|13838.2|13835.6|13837.5|13836|13838.2|13836|13837.2|13835.4|170
1630968600000|2021-09-06 22:50:00|13837.4|13835.9|13837.8|13835.7|13838.6|13836.1|13837.3|13835|147
1630968900000|2021-09-06 22:55:00|13837.4|13835.9|13836.7|13835.2|13838.2|13836.2|13836.5|13834.8|172
1630969200000|2021-09-06 23:00:00|13837.3|13834.6|13837.4|13835.9|13838.1|13836.2|13837.1|13834.6|97
1630969500000|2021-09-06 23:05:00|13837.5|13836|13837.5|13836|13837.7|13836.2|13837.3|13835.8|59
1630969800000|2021-09-06 23:10:00|13837.4|13835.9|13838.6|13837.1|13839.2|13837.2|13837.2|13835.8|105
1630970100000|2021-09-06 23:15:00|13838.5|13837|13838.4|13836.9|13838.6|13837.3|13838.1|13836.6|61
1630970400000|2021-09-06 23:20:00|13838.5|13837|13837.3|13836.4|13838.5|13837|13837.2|13835.9|36
1630970700000|2021-09-06 23:25:00|13837.2|13836.3|13838.8|13837.3|13838.9|13837.5|13837.2|13836.3|93
1630971000000|2021-09-06 23:30:00|13838.7|13837.2|13839.6|13838.1|13839.7|13838.3|13838.4|13836.9|76
1630971300000|2021-09-06 23:35:00|13839.5|13838|13839.2|13838.3|13839.6|13838.4|13839.2|13837.8|70
1630971600000|2021-09-06 23:40:00|13839.1|13838.2|13839.4|13837.9|13839.6|13838.4|13838.7|13837.7|60
1630971900000|2021-09-06 23:45:00|13839.3|13837.8|13839.6|13838.1|13839.7|13838.2|13839|13837.6|78
1630972200000|2021-09-06 23:50:00|13839.5|13838|13839.5|13838|13839.6|13838.3|13839.1|13837.8|83
1630972500000|2021-09-06 23:55:00|13839.4|13837.9|13839.7|13838.2|13841.6|13840.3|13839.2|13837.9|169
1630972800000|2021-09-07 00:00:00|13839.6|13838.1|13840|13838.5|13842.6|13841.1|13839.6|13838.1|246
1630973100000|2021-09-07 00:05:00|13840.2|13838.7|13841.8|13840.3|13842.1|13840.6|13839.2|13837.7|205
1630973400000|2021-09-07 00:10:00|13841.6|13840.1|13846.2|13844.7|13846.3|13844.8|13841.6|13840.1|217
1630973700000|2021-09-07 00:15:00|13846.1|13844.6|13847.2|13845.7|13847.5|13846|13845.6|13844.1|179
1630974000000|2021-09-07 00:20:00|13847.1|13845.6|13846.4|13844.9|13847.1|13845.6|13844.9|13843.7|201
1630974300000|2021-09-07 00:25:00|13846.3|13844.8|13846.2|13845.3|13846.6|13845.3|13845|13843.7|168
1630974600000|2021-09-07 00:30:00|13846.1|13845.2|13850.5|13849|13851.3|13849.8|13846.1|13845|362
1630974900000|2021-09-07 00:35:00|13850.4|13848.9|13850.6|13849.1|13850.8|13849.6|13849.4|13847.9|168
1630975200000|2021-09-07 00:40:00|13850.5|13849|13850.4|13848.9|13851.5|13850.2|13849.6|13848.1|252
1630975500000|2021-09-07 00:45:00|13850.5|13849|13850.5|13849|13852.2|13850.9|13850|13848.6|210
1630975800000|2021-09-07 00:50:00|13850.4|13848.9|13850.2|13848.7|13853.2|13851.9|13849.4|13847.9|370
1630976100000|2021-09-07 00:55:00|13850.3|13848.8|13848.7|13847.2|13851.4|13849.9|13848.7|13847.2|239
1630976400000|2021-09-07 01:00:00|13848.8|13847.3|13850.2|13848.7|13851.4|13849.9|13847.8|13846.3|382
1630976700000|2021-09-07 01:05:00|13850.3|13848.8|13849.5|13848|13851.5|13850|13849.2|13847.7|176
1630977000000|2021-09-07 01:10:00|13849.6|13848.1|13849.4|13847.9|13850.7|13849.1|13848.6|13847.2|250
1630977300000|2021-09-07 01:15:00|13849.5|13848|13852.4|13850.9|13852.9|13851.6|13849.4|13847.9|251
1630977600000|2021-09-07 01:20:00|13852.5|13851|13854.3|13852.8|13854.4|13852.9|13851.6|13850.1|288
1630977900000|2021-09-07 01:25:00|13854.2|13852.7|13855.1|13853.6|13855.4|13854.2|13853.4|13852|267
1630978200000|2021-09-07 01:30:00|13855.2|13853.7|13855.3|13853.8|13855.6|13854.3|13853.5|13852.6|283
1630978500000|2021-09-07 01:35:00|13855.4|13853.9|13855.5|13854|13855.8|13854.4|13854.4|13853|252
1630978800000|2021-09-07 01:40:00|13855.1|13854.2|13854.3|13852.8|13857.6|13856.1|13854.3|13852.8|228
1630979100000|2021-09-07 01:45:00|13854.4|13852.9|13852.9|13851.4|13855.2|13853.7|13852.7|13851.2|236
1630979400000|2021-09-07 01:50:00|13853|13851.5|13853.3|13851.8|13854|13852.5|13851.7|13850.2|292
1630979700000|2021-09-07 01:55:00|13853.4|13851.9|13853.7|13852.2|13854.2|13852.7|13853.1|13851.6|238
1630980000000|2021-09-07 02:00:00|13853.8|13852.3|13853.2|13851.7|13854.3|13852.8|13852.8|13851.4|233
1630980300000|2021-09-07 02:05:00|13853.3|13851.8|13853.2|13851.7|13854.3|13852.8|13852.8|13851.6|194
1630980600000|2021-09-07 02:10:00|13852.6|13851.1|13851.9|13850.4|13853.1|13851.6|13851.8|13850.3|289
1630980900000|2021-09-07 02:15:00|13852|13850.5|13850.3|13848.8|13852.3|13850.8|13850.3|13848.8|154
1630981200000|2021-09-07 02:20:00|13850.4|13848.9|13851.4|13849.9|13852|13850.5|13850.4|13848.9|116
1630981500000|2021-09-07 02:25:00|13851.3|13849.8|13851.2|13849.7|13851.4|13849.9|13850.3|13848.8|183
1630981800000|2021-09-07 02:30:00|13851.1|13849.6|13851.1|13849.6|13852|13850.5|13850.7|13849.3|208
1630982100000|2021-09-07 02:35:00|13851.2|13849.7|13851.2|13849.7|13851.5|13850|13851.1|13849.6|138
1630982400000|2021-09-07 02:40:00|13851.3|13849.8|13852.2|13850.7|13853.4|13851.9|13850.6|13849.4|133
1630982700000|2021-09-07 02:45:00|13852.3|13850.8|13851.2|13849.7|13852.3|13850.8|13851|13849.5|146
1630983000000|2021-09-07 02:50:00|13851.1|13849.6|13851.4|13849.9|13853.3|13851.8|13851.1|13849.6|352
1630983300000|2021-09-07 02:55:00|13851.3|13849.8|13853.8|13852.3|13854.1|13852.6|13851.3|13849.8|298
1630983600000|2021-09-07 03:00:00|13853.7|13852.2|13853.4|13851.9|13854|13852.5|13851.4|13849.9|268
1630983900000|2021-09-07 03:05:00|13853.3|13851.8|13853.4|13851.9|13855.2|13853.7|13853.1|13851.6|210
1630984200000|2021-09-07 03:10:00|13853.5|13852|13851.9|13850.4|13853.6|13852.1|13851.7|13850.2|187
1630984500000|2021-09-07 03:15:00|13852.4|13850.9|13850.2|13848.7|13852.5|13851|13850.1|13848.6|192
1630984800000|2021-09-07 03:20:00|13850.1|13848.6|13850.3|13848.8|13850.9|13849.4|13849.7|13848.6|175
1630985100000|2021-09-07 03:25:00|13850.1|13848.6|13850.2|13848.7|13850.3|13848.8|13848.8|13847.3|161
1630985400000|2021-09-07 03:30:00|13850.1|13848.6|13849.2|13847.7|13850.2|13849|13848.8|13847.5|123
1630985700000|2021-09-07 03:35:00|13849.1|13847.6|13848.9|13847.4|13849.9|13848.4|13848.7|13847.3|165
1630986000000|2021-09-07 03:40:00|13848.8|13847.3|13847.2|13845.7|13849.1|13847.6|13846.2|13844.7|203
1630986300000|2021-09-07 03:45:00|13846.9|13845.4|13846.4|13844.9|13847.5|13846.1|13846.3|13844.8|155
1630986600000|2021-09-07 03:50:00|13846.3|13844.8|13847.3|13845.8|13847.3|13845.8|13845.8|13844.4|179
1630986900000|2021-09-07 03:55:00|13847.2|13845.7|13848.2|13846.7|13848.6|13847.1|13846.8|13845.5|148
1630987200000|2021-09-07 04:00:00|13848.3|13846.8|13848.6|13847.1|13849.5|13848|13848.3|13846.8|180
1630987500000|2021-09-07 04:05:00|13848.4|13846.9|13848.6|13847.1|13849|13847.6|13848.2|13846.8|121
1630987800000|2021-09-07 04:10:00|13848.5|13847|13848.2|13846.7|13848.9|13847.7|13848|13846.5|117
1630988100000|2021-09-07 04:15:00|13848.3|13846.8|13847.9|13846.4|13848.4|13846.9|13847.3|13845.8|86
1630988400000|2021-09-07 04:20:00|13847.8|13846.3|13847.1|13846.2|13848.4|13846.9|13846.8|13845.6|178
1630988700000|2021-09-07 04:25:00|13847|13846.1|13847.2|13845.7|13847.6|13846.2|13846.8|13845.3|165
1630989000000|2021-09-07 04:30:00|13847.4|13845.9|13853.2|13851.7|13854.1|13852.6|13846.3|13844.8|784
1630989300000|2021-09-07 04:35:00|13853.1|13851.6|13851.2|13849.7|13853.3|13851.8|13850.4|13848.9|359
1630989600000|2021-09-07 04:40:00|13851.1|13849.6|13847.1|13845.6|13851.3|13849.8|13845.4|13843.9|396
1630989900000|2021-09-07 04:45:00|13847.2|13845.7|13844.1|13842.6|13847.3|13845.8|13844|13842.5|214
1630990200000|2021-09-07 04:50:00|13844|13842.5|13843|13841.5|13844.5|13843|13842.1|13840.6|325
1630990500000|2021-09-07 04:55:00|13842.9|13841.4|13839.2|13837.7|13843.3|13841.8|13839.1|13837.6|230
1630990800000|2021-09-07 05:00:00|13839.3|13837.8|13835.2|13833.7|13839.9|13838.4|13834.7|13833.4|430
1630991100000|2021-09-07 05:05:00|13835|13833.5|13831.2|13830.3|13836.3|13835.1|13831.2|13829.8|504
1630991400000|2021-09-07 05:10:00|13831.5|13830|13836.7|13835.2|13836.7|13835.3|13831.4|13829.9|446
1630991700000|2021-09-07 05:15:00|13836.6|13835.1|13838.6|13837.1|13838.6|13837.1|13835.5|13834|298
1630992000000|2021-09-07 05:20:00|13838.5|13837|13835.9|13834.4|13839.6|13838.2|13835.8|13834.3|237
1630992300000|2021-09-07 05:25:00|13836.2|13834.7|13833.4|13831.9|13836.5|13835.3|13832.9|13831.4|250
1630992600000|2021-09-07 05:30:00|13834.1|13832.6|13832.1|13831.2|13834.1|13832.9|13832|13830.5|296
1630992900000|2021-09-07 05:35:00|13832.2|13831.3|13831.1|13829.6|13833.2|13831.7|13830.3|13828.9|192
1630993200000|2021-09-07 05:40:00|13831|13829.5|13833.5|13832|13833.5|13832.3|13830.9|13829.5|171
1630993500000|2021-09-07 05:45:00|13833.4|13831.9|13832.5|13831|13833.5|13832.3|13831.4|13830.4|297
1630993800000|2021-09-07 05:50:00|13832.6|13831.1|13832.6|13831.1|13833.5|13832.3|13831.6|13830.6|209
1630994100000|2021-09-07 05:55:00|13832.7|13831.2|13831.5|13830|13834.2|13833|13831.1|13829.9|399
1630994400000|2021-09-07 06:00:00|13831.6|13830.1|13832|13830.5|13833.8|13832.3|13829.2|13827.7|520
1630994700000|2021-09-07 06:05:00|13831.9|13830.4|13832.3|13830.8|13835.1|13833.9|13831.2|13829.8|419
1630995000000|2021-09-07 06:10:00|13832.2|13830.7|13829|13828.1|13832.3|13830.8|13828.9|13827.7|279
1630995300000|2021-09-07 06:15:00|13828.9|13828|13830.4|13828.9|13832.2|13830.9|13828.6|13827.3|373
1630995600000|2021-09-07 06:20:00|13830.3|13828.8|13829.9|13829|13831.2|13830|13827.5|13826.5|378
1630995900000|2021-09-07 06:25:00|13830.2|13828.7|13826|13825.1|13830.4|13829.2|13823.8|13822.5|413
1630996200000|2021-09-07 06:30:00|13826.1|13825.2|13825.4|13823.9|13826.7|13825.8|13821.3|13820.4|511
1630996500000|2021-09-07 06:35:00|13825.3|13823.8|13828.1|13827.2|13828.7|13827.8|13825.1|13823.8|430
1630996800000|2021-09-07 06:40:00|13828|13827.1|13829.9|13829|13830.1|13829.1|13826.2|13824.9|361
1630997100000|2021-09-07 06:45:00|13830.2|13828.7|13828.1|13827.2|13831.3|13830.4|13827.4|13826.2|357
1630997400000|2021-09-07 06:50:00|13828|13827.1|13829.1|13828.2|13830.5|13829.4|13827.1|13825.8|337
1630997700000|2021-09-07 06:55:00|13829|13828.1|13831.9|13831|13832.1|13831.2|13827.6|13826.7|347
1630998000000|2021-09-07 07:00:00|13831.8|13830.9|13832.1|13830.6|13834.3|13833|13829.3|13828.2|802
1630998300000|2021-09-07 07:05:00|13831.9|13831|13832.5|13831.6|13835.6|13834.1|13827.1|13825.9|711
1630998600000|2021-09-07 07:10:00|13832.6|13831.7|13832.3|13831.4|13833.9|13832.9|13829.5|13828.5|655
1630998900000|2021-09-07 07:15:00|13832.2|13831.3|13834.1|13833.2|13836.2|13835.3|13832.1|13831.2|577
1630999200000|2021-09-07 07:20:00|13834|13833.1|13836.7|13835.8|13836.7|13835.8|13832.8|13831.6|448
1630999500000|2021-09-07 07:25:00|13836.9|13836|13838|13837.1|13839|13837.8|13834.2|13833.2|460
1630999800000|2021-09-07 07:30:00|13837.9|13837|13841.8|13840.9|13842.3|13841.2|13837.6|13836.6|438
1631000100000|2021-09-07 07:35:00|13842|13841.1|13846.7|13845.8|13850.5|13849.6|13841.9|13840.9|636
1631000400000|2021-09-07 07:40:00|13846.4|13845.5|13844.6|13843.7|13847.8|13846.8|13842.7|13841.5|521
1631000700000|2021-09-07 07:45:00|13844.4|13843.5|13841.4|13840.5|13844.4|13843.5|13841.3|13840.1|357
1631001000000|2021-09-07 07:50:00|13841.5|13840.6|13839.8|13838.9|13842.8|13841.9|13837.5|13836.5|485
1631001300000|2021-09-07 07:55:00|13839.7|13838.8|13832.6|13831.1|13840|13839.1|13830.6|13829.7|621
1631001600000|2021-09-07 08:00:00|13832.5|13831|13821.2|13820.3|13833.2|13832.3|13820.4|13818.9|622
1631001900000|2021-09-07 08:05:00|13821.1|13820.2|13815.1|13813.6|13821.4|13820.3|13811.1|13809.7|709
1631002200000|2021-09-07 08:10:00|13815.2|13813.7|13815.1|13813.6|13816.4|13814.9|13811.8|13810.7|613
1631002500000|2021-09-07 08:15:00|13815|13813.5|13812.2|13811.3|13818.6|13817.3|13812.1|13811.2|514
1631002800000|2021-09-07 08:20:00|13812.5|13811.6|13814.3|13813.4|13815.4|13814.4|13812|13811|652
1631003100000|2021-09-07 08:25:00|13814.4|13813.5|13813.5|13812.6|13816.3|13815.1|13812.4|13811.5|499
1631003400000|2021-09-07 08:30:00|13813.4|13812.5|13813.3|13812.4|13814.5|13813.5|13810.5|13809.6|465
1631003700000|2021-09-07 08:35:00|13813.2|13812.3|13815.8|13814.3|13817.6|13816.4|13812.3|13811.1|504
1631004000000|2021-09-07 08:40:00|13815.9|13814.4|13816.2|13815.3|13816.5|13815.4|13813.5|13812.5|403
1631004300000|2021-09-07 08:45:00|13816.3|13815.4|13818.1|13817.2|13819.5|13818.6|13815.2|13814.3|498
1631004600000|2021-09-07 08:50:00|13818|13817.1|13817|13816.1|13818.5|13817.5|13816.4|13815.3|458
1631004900000|2021-09-07 08:55:00|13817.2|13815.7|13818.7|13817.2|13818.9|13817.9|13813.7|13812.7|477
1631005200000|2021-09-07 09:00:00|13818.6|13817.1|13820.4|13818.9|13821.3|13820.2|13816.2|13815.3|495
1631005500000|2021-09-07 09:05:00|13820.5|13819|13818.1|13817.2|13821|13819.8|13817.6|13816.4|577
1631005800000|2021-09-07 09:10:00|13818|13817.1|13816.6|13815.7|13819|13818.1|13815.3|13814.2|591
1631006100000|2021-09-07 09:15:00|13816.8|13815.9|13821.2|13820.3|13822.1|13820.9|13815.2|13814|519
1631006400000|2021-09-07 09:20:00|13821.3|13820.4|13820.1|13819.2|13825.5|13824.3|13819.9|13818.6|573
1631006700000|2021-09-07 09:25:00|13820|13819.1|13822.3|13821.4|13823|13822.1|13819.4|13818.5|470
1631007000000|2021-09-07 09:30:00|13822.2|13821.3|13821|13819.5|13822.5|13821.5|13819.9|13819|487
1631007300000|2021-09-07 09:35:00|13820.9|13819.4|13822.8|13821.9|13824.5|13823.6|13820.8|13819.4|408
1631007600000|2021-09-07 09:40:00|13822.9|13822|13821.1|13820.2|13824.2|13823.1|13820.4|13819.3|424
1631007900000|2021-09-07 09:45:00|13821|13820.1|13819.8|13818.9|13822.3|13821.4|13819.5|13818.3|392
1631008200000|2021-09-07 09:50:00|13819.9|13819|13812.9|13812|13820.9|13820|13812.1|13810.9|712
1631008500000|2021-09-07 09:55:00|13813|13812.1|13813.3|13811.8|13816.4|13815.5|13811.7|13810.7|758
1631008800000|2021-09-07 10:00:00|13812.9|13812|13810.1|13809.2|13819.7|13818.8|13810.1|13809.2|645
1631009100000|2021-09-07 10:05:00|13810.2|13809.3|13801.3|13800.4|13811|13809.8|13799.6|13798.1|673
1631009400000|2021-09-07 10:10:00|13801.2|13800.3|13805.4|13804.5|13805.4|13804.5|13796.9|13796|653
1631009700000|2021-09-07 10:15:00|13805.3|13804.4|13802.3|13801.4|13806.4|13805.5|13801.8|13800.9|647
1631010000000|2021-09-07 10:20:00|13802.4|13801.5|13802.5|13801.6|13804.7|13803.5|13799.8|13798.8|440
1631010300000|2021-09-07 10:25:00|13802.7|13801.8|13800.5|13799.6|13803|13802.1|13798.6|13797.5|502
1631010600000|2021-09-07 10:30:00|13800.4|13799.5|13799.2|13798.3|13800.5|13799.6|13797.2|13796.3|562
1631010900000|2021-09-07 10:35:00|13799.3|13798.4|13796.2|13794.7|13800.4|13799.5|13794.1|13793.2|541
1631011200000|2021-09-07 10:40:00|13795.9|13795|13798.5|13797.6|13798.6|13797.7|13794.1|13793.2|570
1631011500000|2021-09-07 10:45:00|13798.6|13797.7|13799.4|13798.5|13800.6|13799.7|13797.3|13796.4|524
1631011800000|2021-09-07 10:50:00|13799.3|13798.4|13794.2|13793.3|13800.4|13799.5|13787.1|13786.2|679
1631012100000|2021-09-07 10:55:00|13794.3|13793.4|13793.2|13792.3|13796.5|13795|13790|13788.9|634
1631012400000|2021-09-07 11:00:00|13793.4|13792.5|13799|13797.5|13799.2|13798.3|13791.1|13790.2|646
1631012700000|2021-09-07 11:05:00|13798.6|13797.7|13786|13785.1|13799.3|13798.4|13784.7|13783.8|628
1631013000000|2021-09-07 11:10:00|13785.9|13785|13792.6|13791.1|13794.3|13793.4|13785.9|13785|500
1631013300000|2021-09-07 11:15:00|13792.3|13791.4|13793.9|13793|13795.5|13794.6|13789.9|13788.4|482
1631013600000|2021-09-07 11:20:00|13793.8|13792.9|13793.9|13793|13796.6|13795.7|13791.9|13791|498
1631013900000|2021-09-07 11:25:00|13794.1|13793.2|13793.4|13792.5|13797.7|13796.6|13792.3|13791.4|432
1631014200000|2021-09-07 11:30:00|13793.7|13792.8|13789.3|13788.4|13794.5|13793.3|13787.8|13786.9|468
1631014500000|2021-09-07 11:35:00|13789.7|13788.2|13789.5|13788.6|13791.3|13790.4|13787.6|13786.7|543
1631014800000|2021-09-07 11:40:00|13789.6|13788.7|13782.4|13780.9|13790.4|13789.4|13781.9|13780.7|498
1631015100000|2021-09-07 11:45:00|13782.3|13780.8|13773.9|13773|13782.3|13781.4|13773.7|13772.8|727
1631015400000|2021-09-07 11:50:00|13774|13773.1|13771.3|13770.4|13775.2|13774.3|13771|13769.9|427
1631015700000|2021-09-07 11:55:00|13771.4|13770.5|13775.3|13774.4|13775.7|13774.7|13768.2|13767.3|656
1631016000000|2021-09-07 12:00:00|13775.2|13774.3|13778.6|13777.7|13779.5|13778.6|13774.3|13773.4|619
1631016300000|2021-09-07 12:05:00|13778.5|13777.6|13774.6|13773.1|13780.4|13779.5|13773.9|13772.9|611
1631016600000|2021-09-07 12:10:00|13774.5|13773|13772.5|13771.6|13775.7|13774.7|13771|13770.1|516
1631016900000|2021-09-07 12:15:00|13772.6|13771.7|13776.1|13775.2|13777.3|13776.4|13771|13770.1|470
1631017200000|2021-09-07 12:20:00|13776.2|13775.3|13776.2|13775.3|13776.6|13775.7|13773.3|13772.4|358
1631017500000|2021-09-07 12:25:00|13776.1|13775.2|13775.4|13774.5|13777.1|13775.9|13773.1|13771.9|391
1631017800000|2021-09-07 12:30:00|13775.5|13774.6|13781.1|13780.2|13782.5|13781.4|13775.5|13774.6|513
1631018100000|2021-09-07 12:35:00|13781.3|13780.4|13787.1|13786.2|13788.2|13787.3|13781.1|13780.2|497
1631018400000|2021-09-07 12:40:00|13786.9|13786|13787.9|13787|13788.3|13787.4|13783.3|13782.4|428
1631018700000|2021-09-07 12:45:00|13788|13787.1|13783.3|13781.8|13788.1|13787.2|13782.9|13781.8|387
1631019000000|2021-09-07 12:50:00|13783.2|13781.7|13782.4|13781.5|13783.4|13782.3|13779|13777.9|605
1631019300000|2021-09-07 12:55:00|13782.2|13781.3|13781|13780.1|13783.5|13782.4|13780.1|13779.2|564
1631019600000|2021-09-07 13:00:00|13780.9|13780|13775|13774.1|13782.1|13781.2|13774.1|13773.2|685
1631019900000|2021-09-07 13:05:00|13774.9|13774|13780.8|13779.9|13781.6|13780.7|13774.9|13774|463
1631020200000|2021-09-07 13:10:00|13780.9|13780|13778.4|13777.5|13781.3|13780.2|13777.1|13776.2|421
1631020500000|2021-09-07 13:15:00|13778.3|13777.4|13780.7|13779.8|13781.3|13780.2|13777|13776|480
1631020800000|2021-09-07 13:20:00|13780.9|13780|13773.8|13772.9|13781.4|13780.5|13772.3|13771.4|492
1631021100000|2021-09-07 13:25:00|13773.9|13773|13777.3|13776.4|13777.7|13776.8|13773|13771.8|357
1631021400000|2021-09-07 13:30:00|13777.5|13776.6|13787.9|13787|13788.2|13787.3|13776.8|13775.9|820
1631021700000|2021-09-07 13:35:00|13787.8|13786.9|13791.4|13790.5|13793.2|13792.3|13787.2|13786.1|828
1631022000000|2021-09-07 13:40:00|13791.5|13790.6|13795.6|13794.7|13798.5|13797.6|13791.5|13790.6|774
1631022300000|2021-09-07 13:45:00|13795.5|13794.6|13793.3|13792.4|13796|13794.8|13790.7|13789.8|740
1631022600000|2021-09-07 13:50:00|13793.4|13792.5|13794|13793.1|13797.2|13796|13792.3|13791.2|745
1631022900000|2021-09-07 13:55:00|13794.1|13793.2|13799.4|13797.9|13800.9|13799.8|13792.6|13791.4|791
1631023200000|2021-09-07 14:00:00|13799.5|13798|13791.2|13789.7|13800.8|13799.4|13790.4|13789.1|860
1631023500000|2021-09-07 14:05:00|13791.1|13789.6|13786.7|13785.8|13791.1|13790.1|13785.5|13784.4|778
1631023800000|2021-09-07 14:10:00|13786.6|13785.7|13785.3|13783.8|13788.8|13787.9|13784|13782.9|863
1631024100000|2021-09-07 14:15:00|13785|13784.1|13781.5|13780|13786.3|13785.2|13780.6|13779.5|790
1631024400000|2021-09-07 14:20:00|13781.3|13780.4|13779.4|13777.9|13783.9|13782.9|13777.6|13776.6|852
1631024700000|2021-09-07 14:25:00|13779.5|13778|13772.4|13771.5|13779.5|13778.4|13772.1|13771.1|572
1631025000000|2021-09-07 14:30:00|13772.3|13771.4|13771|13770.1|13774.7|13773.7|13768.4|13767.5|899
1631025300000|2021-09-07 14:35:00|13770.5|13769.6|13779.9|13779|13779.9|13779|13769.8|13768.8|614
1631025600000|2021-09-07 14:40:00|13779.8|13778.9|13788.4|13786.9|13788.6|13787.7|13777.4|13776.5|649
1631025900000|2021-09-07 14:45:00|13788.5|13787|13783.2|13782.3|13789.2|13787.9|13781.9|13780.7|760
1631026200000|2021-09-07 14:50:00|13783.3|13782.4|13781|13780.1|13784.5|13783.6|13780.7|13779.5|718
1631026500000|2021-09-07 14:55:00|13781.3|13779.8|13784.8|13783.9|13786.8|13785.9|13780.1|13778.8|869
1631026800000|2021-09-07 15:00:00|13784.7|13783.8|13785.5|13784|13787.2|13786.1|13783|13782|833
1631027100000|2021-09-07 15:05:00|13785.3|13783.8|13781.2|13779.7|13785.4|13784.2|13779.9|13778.7|487
1631027400000|2021-09-07 15:10:00|13780.9|13779.4|13776.9|13776|13781.8|13780.9|13776.7|13775.6|523
1631027700000|2021-09-07 15:15:00|13776.8|13775.9|13780.9|13780|13780.9|13780|13774.8|13773.6|473
1631028000000|2021-09-07 15:20:00|13780.8|13779.9|13780.8|13779.9|13782.4|13781.5|13779.4|13778.5|451
1631028300000|2021-09-07 15:25:00|13781|13780.1|13782.3|13781.4|13783.6|13782.5|13779.7|13778.6|360
1631028600000|2021-09-07 15:30:00|13782.2|13781.3|13782.9|13782|13785.1|13784.2|13781.2|13780.3|624
1631028900000|2021-09-07 15:35:00|13783.2|13781.7|13788.1|13787.2|13788.5|13787.3|13783.2|13781.7|572
1631029200000|2021-09-07 15:40:00|13788|13787.1|13789.5|13788.6|13790.2|13789.1|13787.9|13786.9|338
1631029500000|2021-09-07 15:45:00|13789.4|13787.9|13791.1|13789.6|13792.2|13791.3|13788.8|13787.7|378
1631029800000|2021-09-07 15:50:00|13791.2|13789.7|13792|13791.1|13792.2|13791.3|13788.9|13788|419
1631030100000|2021-09-07 15:55:00|13792.1|13791.2|13791|13790.1|13794.3|13793.3|13790.9|13790|352
1631030400000|2021-09-07 16:00:00|13790.9|13790|13788.9|13788|13792|13790.9|13788.8|13787.9|399
1631030700000|2021-09-07 16:05:00|13789|13788.1|13790.1|13789.2|13791.3|13790.4|13788.2|13787.3|318
1631031000000|2021-09-07 16:10:00|13790|13789.1|13786.1|13785.2|13790.1|13789.2|13785.8|13784.9|310
1631031300000|2021-09-07 16:15:00|13786|13785.1|13791.2|13790.3|13791.9|13790.9|13786|13785.1|401
1631031600000|2021-09-07 16:20:00|13791.3|13790.4|13793.3|13792.4|13793.6|13792.5|13790.7|13789.8|408
1631031900000|2021-09-07 16:25:00|13793.2|13792.3|13791.2|13789.7|13793.3|13792.4|13790.2|13789.2|269
1631032200000|2021-09-07 16:30:00|13791.1|13790.2|13789.2|13788.3|13791.2|13790.3|13788.1|13786.9|248
1631032500000|2021-09-07 16:35:00|13789.4|13788.5|13790.1|13789.2|13791.4|13790.5|13789.4|13788.4|268
1631032800000|2021-09-07 16:40:00|13790|13789.1|13792.3|13791.4|13792.4|13791.5|13788.9|13788|280
1631033100000|2021-09-07 16:45:00|13792.4|13791.5|13791.1|13790.2|13793.6|13792.6|13790.7|13789.6|333
1631033400000|2021-09-07 16:50:00|13791|13790.1|13790.8|13789.9|13791.8|13790.9|13789.9|13788.8|314
1631033700000|2021-09-07 16:55:00|13790.7|13789.8|13790.1|13789.2|13790.7|13789.8|13786.9|13786|307
1631034000000|2021-09-07 17:00:00|13790|13789.1|13790.6|13789.7|13791|13790.1|13786.8|13785.8|414
1631034300000|2021-09-07 17:05:00|13790.7|13789.8|13790.4|13789.5|13790.9|13790|13788.7|13787.8|299
1631034600000|2021-09-07 17:10:00|13790.3|13789.4|13791.1|13790.2|13791.6|13790.4|13789.2|13787.8|224
1631034900000|2021-09-07 17:15:00|13791.2|13790.3|13792.9|13792|13793|13792.1|13790.1|13789.2|261
1631035200000|2021-09-07 17:20:00|13792.8|13791.9|13789.1|13788.2|13793.5|13792.3|13788.8|13787.8|287
1631035500000|2021-09-07 17:25:00|13789|13788.1|13786.9|13786|13789.2|13788.3|13786.6|13785.7|251
1631035800000|2021-09-07 17:30:00|13787|13786.1|13788.2|13787.3|13788.8|13787.8|13786.2|13785.3|262
1631036100000|2021-09-07 17:35:00|13788.3|13787.4|13789.9|13789|13790.3|13789.4|13788.2|13786.9|249
1631036400000|2021-09-07 17:40:00|13790|13789.1|13793.2|13792.3|13794.2|13793.3|13789.2|13788.1|315
1631036700000|2021-09-07 17:45:00|13793.1|13792.2|13795|13794.1|13795.9|13795|13792.3|13791.4|287
1631037000000|2021-09-07 17:50:00|13795.2|13794.3|13794.8|13793.9|13796.6|13795.7|13794.4|13793.5|350
1631037300000|2021-09-07 17:55:00|13794.9|13794|13793|13792.1|13795.2|13794.3|13792|13791.1|252
1631037600000|2021-09-07 18:00:00|13793.1|13792.2|13792.3|13791.4|13794.2|13793.2|13792.2|13790.9|366
1631037900000|2021-09-07 18:05:00|13792.4|13791.5|13792.4|13791.5|13794.9|13793.7|13792.3|13791.3|344
1631038200000|2021-09-07 18:10:00|13792.5|13791.6|13793.2|13792.3|13794.1|13793.2|13792.4|13791.5|311
1631038500000|2021-09-07 18:15:00|13793.3|13792.4|13791.1|13790.2|13793.7|13792.8|13791.1|13790.2|207
1631038800000|2021-09-07 18:20:00|13791.2|13790.3|13792.2|13791.3|13793.1|13792.2|13791.1|13790.2|278
1631039100000|2021-09-07 18:25:00|13792.3|13791.4|13794|13793.1|13794.3|13793.4|13792.2|13791.3|257
1631039400000|2021-09-07 18:30:00|13794.1|13793.2|13795|13794.1|13795|13794.1|13792.7|13791.8|178
1631039700000|2021-09-07 18:35:00|13794.9|13794|13790.7|13789.8|13795|13794.1|13790.5|13789.2|289
1631040000000|2021-09-07 18:40:00|13790.8|13789.9|13793.7|13792.8|13793.8|13792.9|13790.8|13789.9|259
1631040300000|2021-09-07 18:45:00|13793.2|13792.3|13792.8|13791.9|13794|13793.1|13792.7|13791.8|193
1631040600000|2021-09-07 18:50:00|13792.9|13792|13790.7|13789.8|13792.9|13792|13790.7|13789.8|235
1631040900000|2021-09-07 18:55:00|13790.8|13789.9|13787.9|13787|13791.5|13790.4|13786.8|13785.9|385
1631041200000|2021-09-07 19:00:00|13788.3|13786.8|13786.9|13786|13788.6|13787.4|13785.9|13784.9|360
1631041500000|2021-09-07 19:05:00|13786.7|13785.8|13785.7|13784.8|13787.1|13785.9|13785.6|13784.5|247
1631041800000|2021-09-07 19:10:00|13785.8|13784.9|13787.5|13786|13787.6|13786.5|13785|13784.1|236
1631042100000|2021-09-07 19:15:00|13787.4|13785.9|13786.1|13785.2|13787.7|13786.5|13784.9|13784|313
1631042400000|2021-09-07 19:20:00|13786|13785.1|13787.1|13785.6|13787.2|13786|13784.9|13783.8|233
1631042700000|2021-09-07 19:25:00|13787.2|13785.7|13784.1|13782.6|13787.3|13786.1|13783.7|13782.5|283
1631043000000|2021-09-07 19:30:00|13783.8|13782.9|13785|13784.1|13785.3|13784.1|13782.8|13781.7|392
1631043300000|2021-09-07 19:35:00|13784.8|13783.9|13784.7|13783.2|13785.3|13784.1|13783.8|13782.6|360
1631043600000|2021-09-07 19:40:00|13784.6|13783.1|13784.2|13782.7|13785.3|13784.1|13783.2|13782|263
1631043900000|2021-09-07 19:45:00|13784.1|13782.6|13784.9|13784|13785.3|13784.2|13782.6|13781.1|305
1631044200000|2021-09-07 19:50:00|13785|13784.1|13784.5|13783|13785.1|13784.2|13782|13781.1|334
1631044500000|2021-09-07 19:55:00|13784.4|13782.9|13781.6|13780.7|13784.4|13782.9|13779.8|13778.6|349
1631044800000|2021-09-07 20:00:00|13781.7|13780.8|13784|13782.5|13786.5|13785.5|13781.6|13780.7|263
1631045100000|2021-09-07 20:05:00|13784.1|13782.6|13783.4|13781.9|13784.8|13783.3|13783|13781.5|151
1631045400000|2021-09-07 20:10:00|13783.3|13781.8|13786.2|13784.7|13786.3|13784.8|13782.9|13781.6|134
1631045700000|2021-09-07 20:15:00|13786.3|13784.8|13785.1|13783.6|13786.7|13785.3|13785|13783.5|122
1631046000000|2021-09-07 20:20:00|13784.9|13783.4|13785.1|13783.6|13785.3|13783.8|13784|13782.5|101
1631046300000|2021-09-07 20:25:00|13785.2|13783.7|13785|13783.5|13785.3|13783.8|13783.3|13781.8|147
1631046600000|2021-09-07 20:30:00|13785.1|13783.6|13784.8|13783.3|13785.3|13784.1|13783.4|13781.9|125
1631046900000|2021-09-07 20:35:00|13784.7|13783.2|13784.3|13782.8|13784.9|13783.4|13784.1|13782.6|122
1631047200000|2021-09-07 20:40:00|13784.4|13782.9|13785.3|13783.8|13785.4|13783.9|13784|13782.5|110
1631047500000|2021-09-07 20:45:00|13785.2|13783.7|13785.3|13783.8|13785.5|13784.1|13784.1|13782.7|201
1631047800000|2021-09-07 20:50:00|13785.2|13783.7|13785.8|13784.3|13786.9|13785.4|13784.9|13783.4|275
1631048100000|2021-09-07 20:55:00|13785.9|13784.4|13790.8|13780.5|13792.1|13784.6|13783.4|13780.1|462
1631048400000|2021-09-07 21:00:00|13789.9|13780.7|13794.8|13782.1|13794.8|13782.1|13789.9|13779.3|23
1631048700000|2021-09-07 21:05:00|13796.4|13781.9|13793.3|13780.7|13796.4|13782.6|13788.5|13777.7|108
1631049000000|2021-09-07 21:10:00|13791.8|13781.7|13792.4|13780.7|13795|13782.2|13790.7|13778.9|150
1631049300000|2021-09-07 21:15:00|13793.1|13780.4|13792|13780.9|13795.2|13785.6|13791.7|13779.1|123
1631049600000|2021-09-07 21:20:00|13792.5|13781.7|13795.1|13782|13795.1|13782.3|13791.6|13779.3|150
1631049900000|2021-09-07 21:25:00|13794|13780.2|13793.8|13780.7|13795.4|13782.8|13791.7|13779.1|134
1631050200000|2021-09-07 21:30:00|13794|13780.8|13793.4|13782.3|13794|13784.1|13790.7|13778.1|195
1631050500000|2021-09-07 21:35:00|13793.3|13782.2|13789.4|13782.7|13794.2|13784|13788.8|13775.2|236
1631050800000|2021-09-07 21:40:00|13789.3|13782.9|13789.8|13782|13794.9|13784.7|13787.5|13778.2|264
1631051100000|2021-09-07 21:45:00|13789.9|13782.1|13789|13783.1|13790.3|13783.2|13788.6|13780|212
1631051400000|2021-09-07 21:50:00|13789.5|13782.9|13787.6|13776.2|13791.4|13783.6|13785.1|13775.3|412
1631051700000|2021-09-07 21:55:00|13787.7|13775.9|13794.1|13779.2|13796.4|13782.2|13787.4|13775|1473
1631052000000|2021-09-07 22:00:00|13793.7|13779.3|13787.5|13784|13795.2|13784.6|13787.2|13779.3|538
1631052300000|2021-09-07 22:05:00|13787.4|13784.2|13788.1|13784.7|13789.4|13785.4|13786.6|13782.3|347
1631052600000|2021-09-07 22:10:00|13787.7|13784.8|13786.9|13784.8|13788.2|13785.9|13786.5|13784|332
1631052900000|2021-09-07 22:15:00|13786.7|13785.2|13787.8|13785.4|13789.2|13786.1|13786.7|13784.8|294
1631053200000|2021-09-07 22:20:00|13787.9|13785.2|13787.6|13785.5|13788|13786.1|13787.1|13785|235
1631053500000|2021-09-07 22:25:00|13787.3|13785.8|13786.8|13784.6|13787.9|13786|13786.2|13784.2|242
1631053800000|2021-09-07 22:30:00|13786.4|13784.9|13786.4|13784.9|13787.4|13785.4|13786|13784.1|194
1631054100000|2021-09-07 22:35:00|13786.2|13784.7|13785.3|13783.8|13786.9|13785|13785.2|13782.9|199
1631054400000|2021-09-07 22:40:00|13785.7|13783.5|13787.1|13784.9|13787.8|13785.7|13785.4|13783.5|189
1631054700000|2021-09-07 22:45:00|13787|13785.4|13786.5|13784.4|13787.2|13785.4|13786|13784.1|139
1631055000000|2021-09-07 22:50:00|13786.6|13784.7|13786.4|13784.9|13787.4|13785.2|13786.1|13784.1|152
1631055300000|2021-09-07 22:55:00|13786.6|13785.1|13786.1|13784.6|13787.3|13785.3|13786|13784.1|139
1631055600000|2021-09-07 23:00:00|13786.3|13784.8|13783.1|13781.6|13786.7|13785.3|13783.1|13781.6|267
1631055900000|2021-09-07 23:05:00|13783.2|13781.7|13781|13779.5|13783.2|13781.7|13780.9|13779.4|216
1631056200000|2021-09-07 23:10:00|13781.1|13779.6|13780|13778.5|13781.1|13779.6|13779.8|13778.3|153
1631056500000|2021-09-07 23:15:00|13779.9|13778.4|13780|13778.5|13780.3|13778.8|13779.9|13778.4|92
1631056800000|2021-09-07 23:20:00|13780.1|13778.6|13780.2|13778.7|13780.3|13779|13779.8|13778.4|106
1631057100000|2021-09-07 23:25:00|13780.1|13778.6|13779.9|13778.4|13780.4|13778.9|13779.9|13778.4|179
1631057400000|2021-09-07 23:30:00|13780|13778.5|13779.7|13778.8|13780.1|13778.9|13779.5|13778.4|106
1631057700000|2021-09-07 23:35:00|13780.1|13778.6|13781|13779.5|13781.1|13779.8|13779.7|13778.4|165
1631058000000|2021-09-07 23:40:00|13781.1|13779.6|13782.2|13780.7|13782.4|13780.9|13780.6|13779.4|122
1631058300000|2021-09-07 23:45:00|13782.1|13780.6|13782.1|13780.6|13782.3|13780.8|13781.9|13780.4|122
1631058600000|2021-09-07 23:50:00|13782.2|13780.7|13782.2|13780.7|13783.5|13782|13781.9|13780.5|116
1631058900000|2021-09-07 23:55:00|13782.3|13780.8|13779.8|13778.3|13783.9|13782.4|13779.6|13778.1|273
1631059200000|2021-09-08 00:00:00|13779.9|13778.4|13778.3|13776.8|13780.8|13779.9|13775.7|13774.6|335
1631059500000|2021-09-08 00:05:00|13778.4|13776.9|13778.2|13776.7|13779.6|13778.1|13777.8|13776.6|197
1631059800000|2021-09-08 00:10:00|13778.5|13777|13778.3|13776.8|13779.1|13777.6|13776.2|13775.1|177
1631060100000|2021-09-08 00:15:00|13778.4|13776.9|13778.2|13776.7|13779.4|13777.9|13778.1|13776.6|117
1631060400000|2021-09-08 00:20:00|13778.3|13776.8|13781.2|13779.7|13781.3|13780.1|13778.2|13776.7|147
1631060700000|2021-09-08 00:25:00|13781.1|13779.6|13780.2|13778.7|13781.7|13780.2|13779.8|13778.6|183
1631061000000|2021-09-08 00:30:00|13780.1|13778.6|13783.1|13781.6|13783.2|13782|13779.9|13778.6|217
1631061300000|2021-09-08 00:35:00|13783.2|13781.7|13785|13783.5|13785.2|13783.7|13783|13781.7|302
1631061600000|2021-09-08 00:40:00|13784.9|13783.4|13786.5|13785|13787.5|13786.3|13784.6|13783.2|230
1631061900000|2021-09-08 00:45:00|13786.6|13785.1|13786.1|13784.6|13787.3|13786.2|13785.3|13783.8|267
1631062200000|2021-09-08 00:50:00|13786.2|13784.7|13787.4|13785.9|13789.2|13787.7|13786.1|13784.6|222
1631062500000|2021-09-08 00:55:00|13787.2|13785.7|13787.5|13786|13788|13786.9|13786.5|13785|199
1631062800000|2021-09-08 01:00:00|13787.4|13785.9|13785.9|13785|13787.6|13786.4|13785.8|13784.6|218
1631063100000|2021-09-08 01:05:00|13785.8|13784.9|13784.1|13782.6|13787|13785.5|13783|13781.9|203
1631063400000|2021-09-08 01:10:00|13783.6|13782.7|13783.9|13782.4|13784.2|13783|13782.6|13781.3|173
1631063700000|2021-09-08 01:15:00|13784|13782.5|13783.2|13781.7|13784.4|13782.9|13781.9|13780.6|265
1631064000000|2021-09-08 01:20:00|13783.3|13781.8|13784.8|13783.3|13785.2|13783.7|13783.2|13781.7|180
1631064300000|2021-09-08 01:25:00|13784.7|13783.2|13785.1|13783.6|13786.2|13785|13783.7|13782.3|148
1631064600000|2021-09-08 01:30:00|13785|13783.5|13785.5|13784|13786|13784.9|13784.7|13783.4|188
1631064900000|2021-09-08 01:35:00|13785.4|13783.9|13787|13785.5|13787.3|13785.9|13784.2|13782.8|159
1631065200000|2021-09-08 01:40:00|13787.1|13785.6|13790.8|13789.3|13790.8|13789.4|13787.1|13785.6|288
1631065500000|2021-09-08 01:45:00|13790.9|13789.4|13790.4|13789.5|13791.4|13790.2|13789.3|13787.9|307
1631065800000|2021-09-08 01:50:00|13790.3|13789.4|13789.9|13789|13790.9|13790|13788.7|13787.2|248
1631066100000|2021-09-08 01:55:00|13790.2|13788.7|13784.6|13783.1|13790.2|13788.9|13784.6|13783.1|349
1631066400000|2021-09-08 02:00:00|13784.7|13783.2|13785.2|13783.7|13786.3|13784.8|13783.8|13782.4|299
1631066700000|2021-09-08 02:05:00|13784.9|13784|13784.2|13782.7|13785.7|13784.3|13782.8|13781.6|211
1631067000000|2021-09-08 02:10:00|13784.3|13782.8|13785|13783.5|13785.1|13784|13783.8|13782.6|151
1631067300000|2021-09-08 02:15:00|13784.9|13783.4|13784.8|13783.9|13785.3|13784.3|13783.9|13782.6|166
1631067600000|2021-09-08 02:20:00|13784.7|13783.8|13784|13783.1|13784.9|13784|13782.7|13781.5|203
1631067900000|2021-09-08 02:25:00|13784.1|13783.2|13785.2|13783.7|13786.1|13785|13784|13782.9|161
1631068200000|2021-09-08 02:30:00|13785.1|13783.6|13785|13783.5|13785.3|13784.1|13783.9|13782.5|212
1631068500000|2021-09-08 02:35:00|13784.9|13783.4|13784.7|13783.2|13785.2|13783.9|13783|13781.8|237
1631068800000|2021-09-08 02:40:00|13784.6|13783.1|13782.7|13781.2|13784.7|13783.3|13781.9|13780.8|224
1631069100000|2021-09-08 02:45:00|13782.9|13781.4|13784.1|13782.6|13784.2|13783|13782.1|13781.2|145
1631069400000|2021-09-08 02:50:00|13784.2|13782.7|13783.1|13781.6|13784.2|13782.9|13782.6|13781.3|132
1631069700000|2021-09-08 02:55:00|13783|13781.5|13785.6|13784.1|13785.7|13784.4|13782.5|13781.3|211
1631070000000|2021-09-08 03:00:00|13785.5|13784|13786.1|13785.2|13786.6|13785.5|13785.1|13783.7|233
1631070300000|2021-09-08 03:05:00|13786.2|13785.3|13785.9|13785|13787.2|13786.3|13785.8|13784.7|117
1631070600000|2021-09-08 03:10:00|13785.8|13784.9|13784.3|13783.4|13786.2|13785.1|13784.1|13782.9|245
1631070900000|2021-09-08 03:15:00|13784.1|13783.2|13781.6|13780.1|13785.1|13783.8|13780.9|13779.5|306
1631071200000|2021-09-08 03:20:00|13781.7|13780.2|13779.2|13777.7|13781.7|13780.2|13778.9|13777.4|226
1631071500000|2021-09-08 03:25:00|13779.3|13777.8|13780.9|13779.4|13781|13779.5|13779.2|13777.7|157
1631071800000|2021-09-08 03:30:00|13781|13779.5|13780.3|13778.8|13781.2|13779.9|13779.6|13778.1|170
1631072100000|2021-09-08 03:35:00|13780.2|13778.7|13778.7|13777.2|13781|13779.5|13778|13776.7|269
1631072400000|2021-09-08 03:40:00|13778.6|13777.1|13778.5|13777|13779.3|13778.1|13777.8|13776.6|189
1631072700000|2021-09-08 03:45:00|13778.6|13777.1|13779.2|13777.7|13779.3|13777.8|13777.7|13776.6|179
1631073000000|2021-09-08 03:50:00|13779.3|13777.8|13778.9|13778|13780.1|13778.9|13778.7|13777.5|115
1631073300000|2021-09-08 03:55:00|13779.4|13777.9|13779.8|13778.9|13780.6|13779.1|13779.1|13777.9|114
1631073600000|2021-09-08 04:00:00|13780.1|13779.2|13780.7|13779.8|13782.1|13780.6|13780|13778.6|178
1631073900000|2021-09-08 04:05:00|13781.1|13779.6|13782.4|13780.9|13782.5|13781.1|13780.6|13779.3|124
1631074200000|2021-09-08 04:10:00|13782.3|13780.8|13781.4|13779.9|13783.4|13782.2|13781.2|13779.7|164
1631074500000|2021-09-08 04:15:00|13781.3|13779.8|13781.6|13780.1|13782.3|13780.9|13781.3|13779.8|132
1631074800000|2021-09-08 04:20:00|13781.3|13779.8|13782.3|13780.8|13782.4|13781.1|13780.6|13779.5|136
1631075100000|2021-09-08 04:25:00|13782.2|13780.7|13781.6|13780.1|13782.3|13780.8|13780.4|13779.3|126
1631075400000|2021-09-08 04:30:00|13781.5|13780|13781.9|13780.4|13782.1|13780.8|13780.3|13779.1|160
1631075700000|2021-09-08 04:35:00|13781.8|13780.3|13780.5|13779.6|13782.4|13781.1|13780.4|13779.3|101
1631076000000|2021-09-08 04:40:00|13780.6|13779.7|13781.1|13780.2|13781.4|13780.2|13780.4|13778.9|120
1631076300000|2021-09-08 04:45:00|13781.2|13780.3|13780.4|13778.9|13781.7|13780.7|13780.2|13778.8|160
1631076600000|2021-09-08 04:50:00|13780.6|13779.1|13779.7|13778.2|13780.7|13779.4|13779.3|13778|151
1631076900000|2021-09-08 04:55:00|13779.8|13778.3|13780.1|13778.6|13780.3|13779.1|13779.1|13778|150
1631077200000|2021-09-08 05:00:00|13780.2|13778.7|13779.5|13778|13780.7|13779.5|13778.8|13777.3|160
1631077500000|2021-09-08 05:05:00|13779.4|13777.9|13778.1|13776.6|13780.2|13779.1|13777.2|13775.7|187
1631077800000|2021-09-08 05:10:00|13778|13776.5|13776.2|13774.7|13778.3|13776.9|13774.8|13773.5|221
1631078100000|2021-09-08 05:15:00|13776.3|13774.8|13775.3|13773.8|13777.1|13775.8|13775|13773.6|166
1631078400000|2021-09-08 05:20:00|13775|13774.1|13775|13773.5|13776.6|13775.4|13774.7|13773.4|289
1631078700000|2021-09-08 05:25:00|13775.1|13773.6|13776.1|13774.6|13776.9|13775.7|13774.9|13773.6|166
1631079000000|2021-09-08 05:30:00|13776.2|13774.7|13773.5|13772.6|13776.2|13774.7|13771.7|13770.8|199
1631079300000|2021-09-08 05:35:00|13773.1|13772.2|13772.9|13772|13774.1|13773|13772.5|13771.2|210
1631079600000|2021-09-08 05:40:00|13773|13772.1|13771.1|13769.6|13773.4|13772.2|13770.7|13769.6|208
1631079900000|2021-09-08 05:45:00|13770.8|13769.9|13770|13769.1|13772|13770.6|13769.9|13768.7|174
1631080200000|2021-09-08 05:50:00|13770.2|13768.7|13770.1|13769.2|13771|13769.9|13769.9|13768.6|177
1631080500000|2021-09-08 05:55:00|13770|13769.1|13770.3|13768.8|13771.2|13770.1|13768.5|13767.6|258
1631080800000|2021-09-08 06:00:00|13770.2|13768.7|13764.8|13763.3|13772.4|13771.2|13764.1|13762.6|572
1631081100000|2021-09-08 06:05:00|13764.7|13763.2|13766.4|13764.9|13766.9|13765.9|13762.4|13761.2|420
1631081400000|2021-09-08 06:10:00|13766.3|13764.8|13765.9|13764.4|13766.5|13765|13763.4|13762.1|390
1631081700000|2021-09-08 06:15:00|13765.8|13764.3|13763.8|13762.9|13766.4|13765.1|13763.4|13762.1|447
1631082000000|2021-09-08 06:20:00|13763.5|13762.6|13757|13756.1|13763.9|13762.8|13756.6|13755.6|589
1631082300000|2021-09-08 06:25:00|13757.1|13756.2|13761.1|13760.2|13762.3|13761|13756.7|13755.7|481
1631082600000|2021-09-08 06:30:00|13761|13760.1|13763|13762.1|13763.1|13762.1|13758.1|13757.2|519
1631082900000|2021-09-08 06:35:00|13762.9|13762|13765|13764.1|13765.8|13764.8|13762.4|13761.2|392
1631083200000|2021-09-08 06:40:00|13765.1|13764.2|13768|13767.1|13768.4|13767.2|13763.9|13763|425
1631083500000|2021-09-08 06:45:00|13768.1|13767.2|13764.2|13763.3|13768.3|13767.3|13762.8|13761.6|376
1631083800000|2021-09-08 06:50:00|13764.4|13762.9|13762|13760.5|13765.1|13764.2|13760.1|13759.2|438
1631084100000|2021-09-08 06:55:00|13762.1|13760.6|13762.4|13761.5|13766|13764.9|13759.5|13758.2|512
1631084400000|2021-09-08 07:00:00|13762|13761.1|13766|13765.1|13766.2|13765.2|13759.6|13758.6|806
1631084700000|2021-09-08 07:05:00|13765.8|13764.9|13769.5|13768.6|13770.8|13769.9|13765.5|13764.6|823
1631085000000|2021-09-08 07:10:00|13769.7|13768.8|13765.4|13763.9|13771.3|13770.1|13765.4|13763.9|785
1631085300000|2021-09-08 07:15:00|13765.2|13763.7|13769.9|13769|13771.4|13770.5|13763.6|13762.5|667
1631085600000|2021-09-08 07:20:00|13769.8|13768.9|13768.1|13766.6|13771.9|13771|13767.9|13766.6|804
1631085900000|2021-09-08 07:25:00|13767.8|13766.3|13765.7|13764.8|13768.6|13767.6|13765|13764|723
1631086200000|2021-09-08 07:30:00|13765.8|13764.9|13770.6|13769.1|13770.6|13769.7|13764.6|13763.5|646
1631086500000|2021-09-08 07:35:00|13770.5|13769|13774.3|13773.4|13775.1|13774|13766.9|13765.8|745
1631086800000|2021-09-08 07:40:00|13774.5|13773.6|13774.7|13773.2|13779.2|13778|13773.7|13772.5|499
1631087100000|2021-09-08 07:45:00|13774.6|13773.1|13766|13765.1|13775.2|13774.2|13764.7|13763.8|624
1631087400000|2021-09-08 07:50:00|13765.9|13765|13768.5|13767.6|13770|13769.1|13762.7|13761.6|592
1631087700000|2021-09-08 07:55:00|13768.6|13767.7|13765.7|13764.8|13769|13767.8|13764.9|13763.7|489
1631088000000|2021-09-08 08:00:00|13765.6|13764.7|13763.3|13761.8|13765.6|13764.7|13758.1|13756.9|720
1631088300000|2021-09-08 08:05:00|13763.4|13761.9|13759.9|13759|13763.7|13762.5|13759|13758|621
1631088600000|2021-09-08 08:10:00|13760|13759.1|13758.2|13756.7|13760.7|13759.8|13757.7|13756.5|613
1631088900000|2021-09-08 08:15:00|13758.3|13756.8|13758.1|13757.2|13761.1|13760.2|13757|13755.9|583
1631089200000|2021-09-08 08:20:00|13758|13757.1|13754.1|13753.2|13758.2|13757.1|13751.7|13750.5|823
1631089500000|2021-09-08 08:25:00|13754.3|13753.4|13755.5|13754|13758.3|13757.3|13751|13750.1|774
1631089800000|2021-09-08 08:30:00|13755.6|13754.1|13752.8|13751.9|13756.7|13755.5|13752.8|13751.9|702
1631090100000|2021-09-08 08:35:00|13752.9|13752|13761.3|13760.4|13761.9|13760.8|13752.2|13751.3|681
1631090400000|2021-09-08 08:40:00|13761.5|13760.6|13757.5|13756.6|13762.8|13761.9|13756.6|13755.2|770
1631090700000|2021-09-08 08:45:00|13757.6|13756.7|13758|13757.1|13760.9|13759.9|13755.9|13754.9|758
1631091000000|2021-09-08 08:50:00|13757.9|13757|13763|13762.1|13764.3|13763.4|13757|13756.1|539
1631091300000|2021-09-08 08:55:00|13762.9|13762|13764|13763.1|13765.1|13764.2|13762|13761.1|531
1631091600000|2021-09-08 09:00:00|13763.8|13762.9|13767.1|13766.2|13768.4|13767.5|13761.9|13761|531
1631091900000|2021-09-08 09:05:00|13767|13766.1|13764.5|13763.6|13769.5|13768.6|13764.5|13763.4|543
1631092200000|2021-09-08 09:10:00|13764.3|13762.8|13759.8|13758.9|13764.4|13763|13756.9|13755.8|610
1631092500000|2021-09-08 09:15:00|13759.9|13759|13760.2|13759.3|13761.6|13760.5|13758.5|13757.6|526
1631092800000|2021-09-08 09:20:00|13760.3|13759.4|13761.8|13760.9|13763.2|13762.3|13760|13758.8|442
1631093100000|2021-09-08 09:25:00|13761.9|13761|13764.1|13763.2|13764.6|13763.7|13761.1|13760.2|413
1631093400000|2021-09-08 09:30:00|13764.2|13763.3|13762|13761.1|13765.3|13764.4|13759.3|13758.4|449
1631093700000|2021-09-08 09:35:00|13761.9|13761|13763.9|13763|13764.8|13763.9|13760.9|13759.9|465
1631094000000|2021-09-08 09:40:00|13763.8|13762.9|13764.5|13763.6|13768.1|13767.2|13762.9|13762|395
1631094300000|2021-09-08 09:45:00|13764.7|13763.8|13762.7|13761.8|13766.4|13765.2|13762|13761|557
1631094600000|2021-09-08 09:50:00|13762.6|13761.7|13759.7|13758.8|13764.8|13763.5|13758|13757|501
1631094900000|2021-09-08 09:55:00|13759.8|13758.9|13756.4|13755.5|13760.3|13759.1|13754.5|13753.3|550
1631095200000|2021-09-08 10:00:00|13756|13755.1|13753.8|13752.9|13757.5|13756.2|13753.7|13752.8|420
1631095500000|2021-09-08 10:05:00|13753.9|13753|13757|13756.1|13757.4|13756.2|13753.6|13752.7|518
1631095800000|2021-09-08 10:10:00|13756.9|13756|13757.3|13756.4|13759.1|13758.2|13754.7|13753.5|468
1631096100000|2021-09-08 10:15:00|13757.2|13756.3|13759.4|13758.5|13760.5|13759.6|13756.9|13755.8|284
1631096400000|2021-09-08 10:20:00|13759.3|13758.4|13762.9|13762|13763.2|13762.2|13759.1|13757.9|387
1631096700000|2021-09-08 10:25:00|13763|13762.1|13766.1|13765.2|13766.3|13765.4|13761.6|13760.7|428
1631097000000|2021-09-08 10:30:00|13766.2|13765.3|13765.4|13764.5|13768.7|13767.8|13764|13762.8|394
1631097300000|2021-09-08 10:35:00|13765.3|13764.4|13763.1|13762.2|13766.5|13765.6|13761.2|13760.3|425
1631097600000|2021-09-08 10:40:00|13763.2|13762.3|13763.7|13762.8|13764.1|13762.9|13762.1|13761.2|336
1631097900000|2021-09-08 10:45:00|13763.8|13762.9|13762.3|13761.4|13764.3|13763.4|13760.7|13759.8|398
1631098200000|2021-09-08 10:50:00|13762.4|13761.5|13764.9|13764|13765.2|13764.3|13761.7|13760.6|374
1631098500000|2021-09-08 10:55:00|13765|13764.1|13765.1|13764.2|13765.8|13764.9|13762.6|13761.3|306
1631098800000|2021-09-08 11:00:00|13765.2|13764.3|13770.8|13769.9|13771.4|13770.5|13764.3|13763.4|410
1631099100000|2021-09-08 11:05:00|13770.9|13770|13772.2|13771.3|13773.6|13772.7|13770.1|13769.2|364
1631099400000|2021-09-08 11:10:00|13772.3|13771.4|13773|13772.1|13773.3|13772.4|13770.9|13770|402
1631099700000|2021-09-08 11:15:00|13772.9|13772|13774.9|13774|13777.4|13776.5|13772.2|13771.3|490
1631100000000|2021-09-08 11:20:00|13774.8|13773.9|13777.8|13776.9|13779.3|13778|13773.8|13772.8|413
1631100300000|2021-09-08 11:25:00|13778.5|13777.6|13774.8|13773.9|13778.8|13777.8|13773.4|13772.5|313
1631100600000|2021-09-08 11:30:00|13774.7|13773.8|13772.1|13771.2|13775.3|13774.1|13771.3|13770.4|389
1631100900000|2021-09-08 11:35:00|13772|13771.1|13770.8|13769.9|13773.6|13772.7|13769.5|13768.6|467
1631101200000|2021-09-08 11:40:00|13770.7|13769.8|13765.6|13764.7|13770.8|13769.9|13765.6|13764.7|408
1631101500000|2021-09-08 11:45:00|13765.7|13764.8|13767.8|13766.9|13768.5|13767.3|13765.6|13764.7|309
1631101800000|2021-09-08 11:50:00|13767.7|13766.8|13768.6|13767.1|13769.3|13768.3|13766.5|13765.6|316
1631102100000|2021-09-08 11:55:00|13768.2|13767.3|13769.2|13768.3|13769.5|13768.6|13760.5|13759.3|561
1631102400000|2021-09-08 12:00:00|13769.1|13768.2|13774.9|13774|13775.1|13774.2|13768.8|13767.9|361
1631102700000|2021-09-08 12:05:00|13774.8|13773.9|13769.9|13769|13774.9|13774|13769.9|13769|425
1631103000000|2021-09-08 12:10:00|13770|13769.1|13773.3|13772.4|13773.5|13772.6|13767.9|13767|497
1631103300000|2021-09-08 12:15:00|13773.4|13772.5|13772.3|13771.4|13774.2|13773.3|13769.8|13768.8|515
1631103600000|2021-09-08 12:20:00|13772.4|13771.5|13774.2|13773.3|13774.4|13773.4|13770.6|13769.7|428
1631103900000|2021-09-08 12:25:00|13774.3|13773.4|13774.2|13773.3|13774.9|13774|13770.7|13769.6|419
1631104200000|2021-09-08 12:30:00|13774.3|13773.4|13772.1|13771.2|13775.2|13774.3|13770.8|13769.9|602
1631104500000|2021-09-08 12:35:00|13772.2|13771.3|13775|13774.1|13775|13774.1|13769.7|13768.8|376
1631104800000|2021-09-08 12:40:00|13774.9|13774|13774.8|13773.9|13775.1|13774.2|13771.9|13771|393
1631105100000|2021-09-08 12:45:00|13774.7|13773.8|13777.3|13776.4|13777.4|13776.5|13774|13773.1|402
1631105400000|2021-09-08 12:50:00|13777.2|13776.3|13768.3|13767.4|13777.3|13776.4|13767.8|13766.9|579
1631105700000|2021-09-08 12:55:00|13768.2|13767.3|13766.2|13765.3|13771.4|13770.4|13766.1|13765.2|479
1631106000000|2021-09-08 13:00:00|13766|13765.1|13765.2|13764.3|13768.1|13767.2|13763|13762.1|608
1631106300000|2021-09-08 13:05:00|13765.1|13764.2|13761.1|13760.2|13766.1|13765.2|13759.5|13758.6|487
1631106600000|2021-09-08 13:10:00|13761|13760.1|13757.8|13756.9|13761.9|13761|13757.8|13756.9|482
1631106900000|2021-09-08 13:15:00|13758|13757.1|13756|13755.1|13758.1|13757.2|13755.4|13754.5|391
1631107200000|2021-09-08 13:20:00|13756.1|13755.2|13758|13757.1|13761.5|13760.4|13754.8|13753.9|499
1631107500000|2021-09-08 13:25:00|13757.9|13757|13761.4|13760.5|13761.4|13760.5|13754.7|13753.8|464
1631107800000|2021-09-08 13:30:00|13761.3|13760.4|13755.2|13754.3|13763|13761.9|13754.8|13753.9|800
1631108100000|2021-09-08 13:35:00|13755.1|13754.2|13757.2|13756.3|13758.3|13757.4|13754|13752.9|688
1631108400000|2021-09-08 13:40:00|13757.1|13756.2|13756.4|13754.9|13758.6|13757.7|13755|13754.1|630
1631108700000|2021-09-08 13:45:00|13756.5|13755|13754.9|13754|13758.5|13757.6|13752.2|13751.1|731
1631109000000|2021-09-08 13:50:00|13755|13754.1|13756.9|13756|13758.5|13757.2|13752.2|13751.3|779
1631109300000|2021-09-08 13:55:00|13756.8|13755.9|13763.8|13762.3|13764.4|13763.2|13756.8|13755.6|713
1631109600000|2021-09-08 14:00:00|13763.9|13762.4|13762.3|13761.4|13767.8|13766.9|13760.6|13759.1|985
1631109900000|2021-09-08 14:05:00|13762.2|13761.3|13764.2|13763.3|13767.5|13766|13758.2|13757.2|842
1631110200000|2021-09-08 14:10:00|13764.3|13763.4|13766.6|13765.7|13767.1|13765.9|13760.7|13759.8|749
1631110500000|2021-09-08 14:15:00|13766.5|13765.6|13766|13765.1|13767.5|13766.6|13763|13762.1|574
1631110800000|2021-09-08 14:20:00|13765.9|13765|13759.2|13758.3|13765.9|13765|13757|13756.1|606
1631111100000|2021-09-08 14:25:00|13759.3|13758.4|13742.7|13741.8|13759.3|13758.4|13742.7|13741.5|859
1631111400000|2021-09-08 14:30:00|13742.2|13741.3|13738.6|13737.1|13746.4|13745.5|13737.7|13736.2|1018
1631111700000|2021-09-08 14:35:00|13738.4|13737.5|13736.8|13735.9|13739.8|13738.8|13735.3|13734.4|820
1631112000000|2021-09-08 14:40:00|13737|13736.1|13734|13733.1|13737.6|13736.7|13731.2|13730.3|852
1631112300000|2021-09-08 14:45:00|13733.9|13733|13736.2|13735.3|13737.2|13736.3|13729.4|13728.5|788
1631112600000|2021-09-08 14:50:00|13736.1|13735.2|13731.2|13730.3|13740.3|13739.1|13730.5|13729.6|983
1631112900000|2021-09-08 14:55:00|13731.3|13730.4|13738.2|13737.3|13738.3|13737.4|13727.1|13726.1|950
1631113200000|2021-09-08 15:00:00|13737.9|13737|13741.8|13740.9|13742.9|13741.9|13736.4|13735.5|906
1631113500000|2021-09-08 15:05:00|13741.6|13740.7|13738.2|13737.3|13742.5|13741.6|13735.4|13734.1|726
1631113800000|2021-09-08 15:10:00|13738.3|13737.4|13741.3|13740.4|13745.3|13744.4|13738|13736.8|770
1631114100000|2021-09-08 15:15:00|13741.5|13740.6|13742.9|13742|13746.8|13745.9|13739.3|13738.2|654
1631114400000|2021-09-08 15:20:00|13743|13742.1|13747|13746.1|13750|13749.1|13742|13741.1|686
1631114700000|2021-09-08 15:25:00|13747.1|13746.2|13747.9|13747|13748.9|13748|13745|13744.1|592
1631115000000|2021-09-08 15:30:00|13747.8|13746.9|13749.8|13748.9|13754.1|13753.2|13746.3|13745.4|613
1631115300000|2021-09-08 15:35:00|13749.9|13749|13754.9|13754|13755.1|13754.2|13749.8|13748.9|403
1631115600000|2021-09-08 15:40:00|13755|13754.1|13755.2|13754.3|13757.9|13757|13754.1|13753.2|460
1631115900000|2021-09-08 15:45:00|13755.7|13754.2|13757.9|13757|13762.2|13761.3|13754.8|13753.7|595
1631116200000|2021-09-08 15:50:00|13757.8|13756.9|13762.9|13762|13769.4|13768.3|13757.8|13756.8|751
1631116500000|2021-09-08 15:55:00|13763.1|13762.2|13763.5|13762.6|13765|13764.1|13759|13758.1|642
1631116800000|2021-09-08 16:00:00|13763.4|13762.5|13761|13760.1|13764|13763|13758|13756.9|658
1631117100000|2021-09-08 16:05:00|13761.1|13760.2|13771.1|13770.2|13771.3|13770.4|13761|13760.1|536
1631117400000|2021-09-08 16:10:00|13770.6|13769.7|13772.1|13771.2|13775.1|13774.2|13770.6|13769.4|572
1631117700000|2021-09-08 16:15:00|13772.2|13771.3|13778.9|13778|13779|13778.1|13772.2|13771.3|476
1631118000000|2021-09-08 16:20:00|13779|13778.1|13780|13779.1|13781.7|13780.2|13777.7|13776.6|536
1631118300000|2021-09-08 16:25:00|13780.1|13779.2|13782.1|13781.2|13784|13783.1|13779.1|13778.1|535
1631118600000|2021-09-08 16:30:00|13782|13781.1|13778|13777.1|13782|13781.1|13773|13771.9|603
1631118900000|2021-09-08 16:35:00|13778.1|13777.2|13780.1|13779.2|13780.7|13779.7|13777.9|13777|426
1631119200000|2021-09-08 16:40:00|13780|13779.1|13778.5|13777.6|13780.5|13779.6|13778.1|13777.2|369
1631119500000|2021-09-08 16:45:00|13778.4|13777.5|13775.5|13774.6|13778.4|13777.5|13775.4|13774.4|416
1631119800000|2021-09-08 16:50:00|13775.4|13774.5|13775.1|13774.2|13776.3|13775.2|13774.7|13773.7|397
1631120100000|2021-09-08 16:55:00|13774.9|13774|13771.5|13770.6|13776.1|13775.2|13771.5|13770.4|494
1631120400000|2021-09-08 17:00:00|13771.6|13770.7|13773.6|13772.7|13774.2|13773.1|13768.7|13767.8|591
1631120700000|2021-09-08 17:05:00|13773.2|13772.3|13770|13769.1|13774.4|13773.5|13770|13768.9|417
1631121000000|2021-09-08 17:10:00|13770.1|13769.2|13773.6|13772.1|13774.5|13773.3|13769.9|13768.7|350
1631121300000|2021-09-08 17:15:00|13773.5|13772|13773.2|13772.3|13773.6|13772.4|13771.2|13770.1|387
1631121600000|2021-09-08 17:20:00|13773.1|13772.2|13774|13773.1|13777|13775.8|13773.1|13772.2|387
1631121900000|2021-09-08 17:25:00|13774.1|13773.2|13776.2|13775.3|13776.5|13775.6|13774|13773|269
1631122200000|2021-09-08 17:30:00|13776.1|13775.2|13776.4|13775.5|13777.4|13776.3|13775.7|13774.7|222
1631122500000|2021-09-08 17:35:00|13776.5|13775.6|13774.9|13774|13778.2|13777.3|13774.8|13773.7|274
1631122800000|2021-09-08 17:40:00|13775|13774.1|13777.2|13776.3|13777.6|13776.7|13774.9|13774|282
1631123100000|2021-09-08 17:45:00|13777.1|13776.2|13777.9|13777|13779.1|13778.2|13776.8|13775.5|293
1631123400000|2021-09-08 17:50:00|13778|13777.1|13778.2|13777.3|13779.3|13778.4|13777.1|13776.2|322
1631123700000|2021-09-08 17:55:00|13778.3|13777.4|13779.4|13777.9|13779.5|13778.1|13776.9|13776|275
1631124000000|2021-09-08 18:00:00|13779.5|13778|13781|13780.1|13781.4|13780.2|13778.7|13777.7|412
1631124300000|2021-09-08 18:05:00|13780.9|13780|13781.1|13780.2|13781.5|13780.4|13779.4|13778.3|353
1631124600000|2021-09-08 18:10:00|13781.2|13780.3|13783.5|13782|13784.3|13783.1|13780.9|13780|380
1631124900000|2021-09-08 18:15:00|13783.6|13782.1|13784.3|13783.4|13785.1|13784.2|13783.6|13782.1|330
1631125200000|2021-09-08 18:20:00|13784.4|13783.5|13782.2|13781.3|13785.3|13784.2|13782|13781.1|277
1631125500000|2021-09-08 18:25:00|13782.1|13781.2|13783.3|13782.4|13784.1|13783.2|13781.5|13780.6|293
1631125800000|2021-09-08 18:30:00|13783.2|13782.3|13783.7|13782.2|13784.3|13783.1|13781.9|13780.7|280
1631126100000|2021-09-08 18:35:00|13783.6|13782.1|13784.3|13782.8|13784.4|13783.2|13782.4|13781.2|310
1631126400000|2021-09-08 18:40:00|13784.2|13782.7|13782.9|13782|13784.4|13783.1|13781.1|13780.2|327
1631126700000|2021-09-08 18:45:00|13783.2|13781.7|13782.3|13780.8|13783.3|13781.8|13780.2|13779|360
1631127000000|2021-09-08 18:50:00|13782.4|13780.9|13781.1|13779.6|13783.4|13781.9|13780|13778.8|401
1631127300000|2021-09-08 18:55:00|13781|13779.5|13781.4|13779.9|13781.7|13780.4|13779.6|13778.6|415
1631127600000|2021-09-08 19:00:00|13781.5|13780|13778.3|13776.8|13781.5|13780.2|13778.3|13776.8|396
1631127900000|2021-09-08 19:05:00|13778.4|13776.9|13778.8|13777.3|13779.9|13778.6|13777.9|13776.6|298
1631128200000|2021-09-08 19:10:00|13778.9|13777.4|13779.3|13777.8|13779.4|13778.1|13778|13776.7|310
1631128500000|2021-09-08 19:15:00|13779.2|13777.7|13779.5|13778|13779.6|13778.5|13777.8|13776.7|200
1631128800000|2021-09-08 19:20:00|13779.4|13777.9|13780.2|13778.7|13781.3|13780|13779.3|13777.8|324
1631129100000|2021-09-08 19:25:00|13780.1|13778.6|13780.5|13779|13780.6|13779.2|13779|13777.5|284
1631129400000|2021-09-08 19:30:00|13780.6|13779.1|13780.2|13778.7|13780.6|13779.1|13779.2|13777.9|277
1631129700000|2021-09-08 19:35:00|13780.1|13778.6|13778.5|13777.6|13780.3|13778.9|13778.4|13777.2|245
1631130000000|2021-09-08 19:40:00|13778.6|13777.7|13777.3|13775.8|13778.8|13777.7|13776.4|13775.4|284
1631130300000|2021-09-08 19:45:00|13777.2|13775.7|13776.7|13775.2|13778.7|13777.2|13776.6|13775.1|298
1631130600000|2021-09-08 19:50:00|13776.5|13775|13777.1|13775.6|13778.4|13777.1|13775.8|13774.5|302
1631130900000|2021-09-08 19:55:00|13777.3|13775.8|13775|13773.5|13777.6|13776.4|13774.8|13773.4|347
1631131200000|2021-09-08 20:00:00|13775.1|13773.6|13774.5|13773|13775.6|13774.1|13774.2|13772.7|179
1631131500000|2021-09-08 20:05:00|13774.4|13772.9|13774.3|13772.8|13774.8|13773.3|13774.2|13772.7|90
1631131800000|2021-09-08 20:10:00|13774.2|13772.7|13775.3|13773.8|13775.8|13774.8|13774.1|13772.6|116
1631132100000|2021-09-08 20:15:00|13775.2|13773.7|13776.2|13774.7|13776.4|13775.1|13775.2|13773.7|56
1631132400000|2021-09-08 20:20:00|13776.1|13774.6|13776.3|13774.8|13776.4|13775.2|13775.9|13774.6|82
1631132700000|2021-09-08 20:25:00|13776.2|13774.7|13777.3|13775.8|13777.4|13776.3|13775.7|13774.6|147
1631133000000|2021-09-08 20:30:00|13777.4|13775.9|13776.8|13775.9|13777.6|13776.2|13776.7|13775.7|121
1631133300000|2021-09-08 20:35:00|13776.9|13776|13774.8|13773.9|13777.1|13776.2|13774.5|13773.6|261
1631133600000|2021-09-08 20:40:00|13774.7|13773.8|13774.7|13773.2|13775.2|13774.2|13773.7|13772.6|222
1631133900000|2021-09-08 20:45:00|13774.8|13773.3|13775.5|13774|13776.5|13775|13774.7|13773.2|293
1631134200000|2021-09-08 20:50:00|13775.4|13773.9|13775.7|13774.2|13777.3|13775.5|13773.2|13771.7|431
1631134500000|2021-09-08 20:55:00|13775.9|13774.4|13772.4|13769.4|13776.5|13774.6|13771.2|13769.1|959
1631134800000|2021-09-08 21:00:00|13773.7|13769.2|13774.1|13769.3|13774.6|13769.6|13773.4|13768.2|60
1631135100000|2021-09-08 21:05:00|13773.3|13769.6|13774.4|13770.6|13776.1|13772.4|13772.1|13768.5|1601
1631135400000|2021-09-08 21:10:00|13774.2|13770.5|13773.4|13770|13774.8|13771.1|13772.6|13769.1|1586
1631135700000|2021-09-08 21:15:00|13773.7|13770.3|13778.6|13770.9|13780.7|13771.9|13773.4|13769.5|353
1631136000000|2021-09-08 21:20:00|13779.2|13771.1|13778.3|13769.5|13780.7|13771.6|13777.7|13769|183
1631136300000|2021-09-08 21:25:00|13779.3|13769.6|13778.3|13768.8|13781.9|13771.1|13770.8|13766.5|219
1631136600000|2021-09-08 21:30:00|13778.6|13767.8|13775.2|13770.6|13779.9|13771.5|13771.8|13766.5|423
1631136900000|2021-09-08 21:35:00|13775.1|13770.7|13775.5|13769.6|13777.8|13771.4|13771.7|13768.9|288
1631137200000|2021-09-08 21:40:00|13774.8|13769.9|13775.4|13771.3|13778.6|13772.7|13772.5|13769.6|231
1631137500000|2021-09-08 21:45:00|13775.2|13770.9|13775.9|13771.1|13777.7|13772.4|13774.5|13769.9|126
1631137800000|2021-09-08 21:50:00|13775.6|13771.4|13776.3|13771.4|13777.9|13772.8|13775.2|13770.3|196
1631138100000|2021-09-08 21:55:00|13776.2|13771.5|13776.6|13771.4|13777.8|13772|13775.6|13770.7|164
1631138400000|2021-09-08 22:00:00|13776.7|13771.2|13774.3|13772.8|13777.6|13773.2|13774.3|13770.3|364
1631138700000|2021-09-08 22:05:00|13774.4|13772.9|13774.2|13771.6|13776.6|13773.5|13773.1|13770.9|241
1631139000000|2021-09-08 22:10:00|13774|13771.5|13774.8|13772.6|13775.1|13773|13773.3|13771.4|166
1631139300000|2021-09-08 22:15:00|13774.2|13772.7|13773.4|13771.9|13775.4|13773|13773|13771.3|157
1631139600000|2021-09-08 22:20:00|13773.9|13771.8|13773.4|13771.9|13775|13773|13773|13771.4|241
1631139900000|2021-09-08 22:25:00|13773.3|13771.8|13773.4|13771.9|13773.9|13772.1|13773|13771.3|144
1631140200000|2021-09-08 22:30:00|13773.5|13772|13772.3|13770.8|13773.7|13772|13772.1|13770.4|160
1631140500000|2021-09-08 22:35:00|13772.2|13770.7|13774.2|13772.7|13774.7|13772.7|13772.2|13770.3|174
1631140800000|2021-09-08 22:40:00|13774.1|13772.6|13774.2|13772.7|13774.9|13772.8|13774.1|13772|191
1631141100000|2021-09-08 22:45:00|13774.3|13772.8|13774.1|13772.6|13774.7|13773|13773.9|13771.8|121
1631141400000|2021-09-08 22:50:00|13774.2|13772.7|13774.4|13772.3|13774.6|13772.9|13773.3|13771.4|256
1631141700000|2021-09-08 22:55:00|13774.1|13772.6|13774.2|13772.7|13774.7|13772.9|13773.5|13771.4|234
1631142000000|2021-09-08 23:00:00|13774.3|13772.8|13771.2|13769.7|13774.3|13772.8|13770.7|13769.2|244
1631142300000|2021-09-08 23:05:00|13771.1|13769.6|13771|13769.5|13771.2|13769.9|13770.5|13769.4|236
1631142600000|2021-09-08 23:10:00|13770.9|13769.4|13769.2|13767.7|13770.9|13769.4|13768|13766.5|143
1631142900000|2021-09-08 23:15:00|13769.3|13767.8|13769.3|13767.8|13770.5|13769|13769.2|13767.7|68
1631143200000|2021-09-08 23:20:00|13769.4|13767.9|13768.2|13766.7|13769.4|13767.9|13768.1|13766.6|85
1631143500000|2021-09-08 23:25:00|13768.1|13766.6|13768.1|13766.6|13768.5|13767.2|13767.9|13766.4|72
1631143800000|2021-09-08 23:30:00|13768.2|13766.7|13767.2|13765.7|13768.2|13766.7|13767.1|13765.6|93
1631144100000|2021-09-08 23:35:00|13767.1|13765.6|13767|13765.5|13767.2|13765.7|13767|13765.5|32
1631144400000|2021-09-08 23:40:00|13766.9|13765.4|13767.3|13765.8|13767.5|13766|13766.9|13765.4|72
1631144700000|2021-09-08 23:45:00|13767.2|13765.7|13767|13765.5|13768.2|13766.7|13767|13765.5|98
1631145000000|2021-09-08 23:50:00|13767.1|13765.6|13766.2|13764.7|13767.1|13765.6|13765.6|13764.4|134
1631145300000|2021-09-08 23:55:00|13766.1|13764.6|13767.9|13766.4|13767.9|13766.4|13765.1|13763.6|90
1631145600000|2021-09-09 00:00:00|13767.7|13766.2|13763.3|13761.8|13768.3|13766.9|13763|13761.5|242
1631145900000|2021-09-09 00:05:00|13763.4|13761.9|13764.3|13762.8|13764.7|13763.4|13762.4|13760.9|196
1631146200000|2021-09-09 00:10:00|13764.4|13762.9|13762.3|13760.8|13764.7|13763.4|13761.1|13759.9|188
1631146500000|2021-09-09 00:15:00|13762.2|13760.7|13764.2|13762.7|13764.6|13763.3|13761.9|13760.5|174
1631146800000|2021-09-09 00:20:00|13764.1|13762.6|13765.6|13764.7|13766.2|13765.1|13763|13761.8|164
1631147100000|2021-09-09 00:25:00|13765.5|13764.6|13765.9|13764.4|13767.5|13766.3|13765.5|13764.4|170
1631147400000|2021-09-09 00:30:00|13766|13764.5|13764.4|13762.9|13766.4|13765.3|13764.1|13762.9|149
1631147700000|2021-09-09 00:35:00|13764|13763.1|13762.9|13762|13764.3|13763.2|13762.4|13760.9|153
1631148000000|2021-09-09 00:40:00|13763|13762.1|13762.4|13761.5|13764.3|13763|13761.9|13760.6|146
1631148300000|2021-09-09 00:45:00|13762.3|13761.4|13760.1|13759.2|13762.9|13762|13760|13758.7|180
1631148600000|2021-09-09 00:50:00|13760|13759.1|13760.6|13759.1|13761.4|13760.4|13759.7|13758.7|188
1631148900000|2021-09-09 00:55:00|13760.5|13759|13762|13760.5|13763.5|13762.6|13760.3|13758.9|271
1631149200000|2021-09-09 01:00:00|13762.1|13760.6|13763.6|13762.1|13764.2|13763.2|13761.2|13759.9|212
1631149500000|2021-09-09 01:05:00|13763.7|13762.2|13764.3|13762.8|13764.5|13763.4|13763|13761.6|200
1631149800000|2021-09-09 01:10:00|13764.4|13762.9|13764.4|13762.9|13765.9|13764.4|13763.8|13762.4|240
1631150100000|2021-09-09 01:15:00|13764.2|13763.3|13763.8|13762.9|13765.3|13764.2|13762.7|13761.6|302
1631150400000|2021-09-09 01:20:00|13763.7|13762.8|13762.7|13761.8|13764.7|13763.8|13762.6|13761.4|214
1631150700000|2021-09-09 01:25:00|13762.8|13761.9|13762.1|13760.6|13763.9|13763|13761.8|13760.6|140
1631151000000|2021-09-09 01:30:00|13761.8|13760.9|13761.8|13760.9|13762.6|13761.4|13760|13758.8|265
1631151300000|2021-09-09 01:35:00|13761.7|13760.8|13760.9|13760|13765.3|13764.1|13760.6|13759.7|280
1631151600000|2021-09-09 01:40:00|13760.8|13759.9|13763.1|13762.2|13763.2|13762.3|13759.9|13758.8|239
1631151900000|2021-09-09 01:45:00|13763.4|13762.5|13762.9|13762|13764.6|13763.4|13762.1|13760.9|247
1631152200000|2021-09-09 01:50:00|13762.8|13761.9|13764|13763.1|13765|13763.6|13762.3|13761|211
1631152500000|2021-09-09 01:55:00|13763.9|13763|13765.9|13765|13766.1|13765.2|13763.6|13762.5|126
1631152800000|2021-09-09 02:00:00|13766|13765.1|13769.1|13768.2|13770.1|13769.2|13765.8|13764.8|275
1631153100000|2021-09-09 02:05:00|13769|13768.1|13769.9|13769|13770.9|13770|13768.2|13767|235
1631153400000|2021-09-09 02:10:00|13769.8|13768.9|13771.4|13770.5|13772.2|13771.1|13769.6|13768.7|235
1631153700000|2021-09-09 02:15:00|13771.3|13770.4|13773.2|13772.3|13773.8|13772.6|13771.3|13770.2|192
1631154000000|2021-09-09 02:20:00|13773.1|13772.2|13771.9|13771|13774.1|13773.2|13771.8|13770.8|175
1631154300000|2021-09-09 02:25:00|13771.8|13770.9|13770.6|13769.7|13771.8|13770.9|13769.7|13768.7|179
1631154600000|2021-09-09 02:30:00|13770.7|13769.8|13770.9|13770|13771.2|13770.1|13770|13768.7|139
1631154900000|2021-09-09 02:35:00|13770.8|13769.9|13771.2|13770.3|13772.3|13771.3|13770.7|13769.3|184
1631155200000|2021-09-09 02:40:00|13771.1|13770.2|13769|13768.1|13771.3|13770.4|13768.3|13767.3|216
1631155500000|2021-09-09 02:45:00|13768.9|13768|13770|13769.1|13771.1|13770.2|13768.8|13767.9|185
1631155800000|2021-09-09 02:50:00|13769.9|13769|13771.9|13771|13772.2|13771.3|13769.6|13768.7|281
1631156100000|2021-09-09 02:55:00|13771.8|13770.9|13770.7|13769.8|13773.1|13772.2|13770.5|13769.4|289
1631156400000|2021-09-09 03:00:00|13770.6|13769.7|13769.7|13768.8|13770.9|13770|13768.8|13767.8|296
1631156700000|2021-09-09 03:05:00|13769.8|13768.9|13768.8|13767.9|13771.5|13770.1|13768.7|13767.5|252
1631157000000|2021-09-09 03:10:00|13768.7|13767.8|13768.6|13767.1|13770.3|13768.9|13767.5|13766.6|291
1631157300000|2021-09-09 03:15:00|13768.1|13767.2|13769.1|13767.6|13770.2|13769|13767.8|13766.9|166
1631157600000|2021-09-09 03:20:00|13769.2|13767.7|13768.3|13767.4|13770.3|13768.9|13767.6|13766.6|233
1631157900000|2021-09-09 03:25:00|13768.4|13767.5|13768.1|13766.6|13768.7|13767.5|13767.5|13766.2|141
1631158200000|2021-09-09 03:30:00|13768.2|13766.7|13767.8|13766.9|13770|13768.5|13767.6|13766.5|194
1631158500000|2021-09-09 03:35:00|13767.9|13767|13767|13765.5|13768.9|13767.4|13766.6|13765.3|206
1631158800000|2021-09-09 03:40:00|13766.9|13765.4|13764.3|13762.8|13767|13765.5|13763.9|13762.7|207
1631159100000|2021-09-09 03:45:00|13764.4|13762.9|13766.3|13764.8|13766.6|13765.5|13764.4|13762.9|221
1631159400000|2021-09-09 03:50:00|13766.2|13764.7|13764.6|13763.1|13766.6|13765.1|13764.3|13762.8|176
1631159700000|2021-09-09 03:55:00|13764.7|13763.2|13764.4|13762.9|13765.3|13763.9|13763.9|13762.7|150
1631160000000|2021-09-09 04:00:00|13764|13763.1|13766.3|13764.8|13766.5|13765.2|13764|13762.9|149
1631160300000|2021-09-09 04:05:00|13766.4|13764.9|13763.9|13763|13766.5|13765|13763.8|13762.9|204
1631160600000|2021-09-09 04:10:00|13764|13763.1|13762.9|13762|13764.3|13763.4|13762.7|13761.7|212
1631160900000|2021-09-09 04:15:00|13762.8|13761.9|13761.9|13760.4|13763.7|13762.4|13761.7|13760.3|155
1631161200000|2021-09-09 04:20:00|13761.8|13760.3|13760.2|13759.3|13761.9|13760.4|13760.1|13759.2|146
1631161500000|2021-09-09 04:25:00|13760.1|13759.2|13760.6|13759.7|13761.2|13760|13759.9|13758.6|144
1631161800000|2021-09-09 04:30:00|13760.5|13759.6|13757.9|13757|13761|13759.7|13757.4|13756|211
1631162100000|2021-09-09 04:35:00|13758|13757.1|13757.2|13755.7|13758.1|13757.1|13756.6|13755.4|265
1631162400000|2021-09-09 04:40:00|13757.1|13755.6|13755.9|13755|13757.7|13756.5|13755.4|13754.5|235
1631162700000|2021-09-09 04:45:00|13755.8|13754.9|13754.8|13753.3|13757.1|13756.2|13754.7|13753.2|294
1631163000000|2021-09-09 04:50:00|13754.7|13753.2|13757.2|13755.7|13757.4|13755.9|13753.9|13752.9|172
1631163300000|2021-09-09 04:55:00|13757.3|13755.8|13758.5|13757|13758.6|13757.4|13757.1|13755.8|171
1631163600000|2021-09-09 05:00:00|13758.3|13757.4|13756.9|13755.4|13758.5|13757.4|13756.6|13755.1|138
1631163900000|2021-09-09 05:05:00|13757|13755.5|13757|13756.1|13758.2|13757|13756.2|13754.9|225
1631164200000|2021-09-09 05:10:00|13756.9|13756|13759|13758.1|13759.4|13758.2|13756.9|13756|189
1631164500000|2021-09-09 05:15:00|13758.9|13758|13758.6|13757.1|13759.1|13758|13757.7|13756.6|262
1631164800000|2021-09-09 05:20:00|13758.7|13757.2|13757.9|13757|13759.1|13757.6|13756.8|13755.7|302
1631165100000|2021-09-09 05:25:00|13757.8|13756.9|13756.8|13755.9|13758.4|13757.3|13756.6|13755.5|198
1631165400000|2021-09-09 05:30:00|13756.9|13756|13756.7|13755.8|13758|13757.1|13756.6|13755.6|258
1631165700000|2021-09-09 05:35:00|13756.5|13755.6|13761.1|13760.2|13761.4|13760.4|13756.5|13755.6|259
1631166000000|2021-09-09 05:40:00|13761|13760.1|13759.9|13758.4|13761.1|13760.2|13759.1|13757.9|192
1631166300000|2021-09-09 05:45:00|13760|13758.5|13760.7|13759.8|13761.4|13760.3|13759|13757.7|182
1631166600000|2021-09-09 05:50:00|13760.8|13759.9|13758.1|13757.2|13760.9|13759.9|13758|13756.9|166
1631166900000|2021-09-09 05:55:00|13758.2|13757.3|13757.3|13755.8|13759.2|13757.9|13757|13755.7|196
1631167200000|2021-09-09 06:00:00|13757.4|13755.9|13762.7|13761.8|13763.2|13762|13757.4|13755.9|432
1631167500000|2021-09-09 06:05:00|13762.8|13761.9|13765|13764.1|13765.4|13764.5|13761.6|13760.5|368
1631167800000|2021-09-09 06:10:00|13764.9|13764|13766.6|13765.7|13767.8|13766.9|13762.9|13761.9|474
1631168100000|2021-09-09 06:15:00|13766.7|13765.8|13768.5|13767.6|13770.7|13769.5|13766.6|13765.1|430
1631168400000|2021-09-09 06:20:00|13768.4|13767.5|13769.8|13768.3|13771.9|13770.6|13768.4|13767.5|353
1631168700000|2021-09-09 06:25:00|13769.7|13768.2|13771.9|13770.4|13773.1|13771.9|13769.1|13767.9|398
1631169000000|2021-09-09 06:30:00|13772|13770.5|13774|13773.1|13774.4|13773.2|13770.3|13769.3|407
1631169300000|2021-09-09 06:35:00|13774.1|13773.2|13776.4|13775.5|13778.2|13777.3|13773.8|13772.9|423
1631169600000|2021-09-09 06:40:00|13776.3|13775.4|13774.7|13773.8|13777.7|13776.8|13773.4|13772.3|467
1631169900000|2021-09-09 06:45:00|13774.9|13774|13774.2|13773.3|13776.6|13775.3|13773.6|13772.5|442
1631170200000|2021-09-09 06:50:00|13774.1|13773.2|13769.4|13768.5|13776.2|13775.3|13769.1|13768.2|493
1631170500000|2021-09-09 06:55:00|13769.3|13768.4|13767.7|13766.8|13772.5|13771.3|13767.6|13766.6|426
1631170800000|2021-09-09 07:00:00|13767.6|13766.7|13771|13770.1|13771.7|13770.8|13764.3|13763.4|735
1631171100000|2021-09-09 07:05:00|13771.1|13770.2|13773.7|13772.8|13775.9|13774.9|13768.8|13767.9|672
1631171400000|2021-09-09 07:10:00|13773.3|13772.4|13773.9|13773|13775.9|13775|13770.6|13769.7|577
1631171700000|2021-09-09 07:15:00|13774.1|13773.2|13779.2|13778.3|13779.9|13778.9|13774.1|13773.2|605
1631172000000|2021-09-09 07:20:00|13779.1|13778.2|13780.8|13779.9|13781.9|13781|13778.2|13777|500
1631172300000|2021-09-09 07:25:00|13780.7|13779.8|13776.7|13775.8|13782.9|13782|13776.5|13775.6|606
1631172600000|2021-09-09 07:30:00|13776.8|13775.9|13782.2|13781.3|13782.5|13781.4|13776.8|13775.9|453
1631172900000|2021-09-09 07:35:00|13782.1|13781.2|13779.5|13778|13782.2|13781.3|13779.1|13777.9|505
1631173200000|2021-09-09 07:40:00|13779.2|13778.3|13780.9|13780|13781.1|13780.2|13775.7|13774.8|484
1631173500000|2021-09-09 07:45:00|13780.8|13779.9|13778.8|13777.9|13782.3|13781.3|13778.5|13777.2|564
1631173800000|2021-09-09 07:50:00|13778.9|13778|13788.9|13788|13794.3|13792.8|13778.6|13777.7|716
1631174100000|2021-09-09 07:55:00|13789|13788.1|13787.7|13786.8|13791.4|13790.2|13787.1|13785.9|698
1631174400000|2021-09-09 08:00:00|13787.6|13786.7|13793.1|13791.6|13794.8|13793.5|13787.3|13786.4|697
1631174700000|2021-09-09 08:05:00|13793.2|13791.7|13794.9|13794|13795.3|13794.1|13791.4|13790.4|606
1631175000000|2021-09-09 08:10:00|13795|13794.1|13799.1|13798.2|13801.3|13800.2|13794|13792.8|562
1631175300000|2021-09-09 08:15:00|13799|13798.1|13801.3|13800.4|13803|13802.1|13798.9|13798|571
1631175600000|2021-09-09 08:20:00|13801.4|13800.5|13802.8|13801.9|13803.4|13802.5|13798.7|13797.8|593
1631175900000|2021-09-09 08:25:00|13802.7|13801.8|13805.6|13804.7|13807.4|13806.5|13802.7|13801.8|552
1631176200000|2021-09-09 08:30:00|13805.7|13804.8|13804.4|13803.5|13806.5|13805.6|13801.1|13800|461
1631176500000|2021-09-09 08:35:00|13804.3|13803.4|13809.1|13807.6|13811.1|13809.7|13804.3|13803.4|535
1631176800000|2021-09-09 08:40:00|13808.9|13808|13805.4|13804.5|13809.2|13808.3|13804.8|13803.7|568
1631177100000|2021-09-09 08:45:00|13805.5|13804.6|13804.7|13803.8|13805.7|13804.8|13802.5|13801.4|522
1631177400000|2021-09-09 08:50:00|13804.6|13803.7|13805.1|13804.2|13807.8|13806.9|13803.9|13803|387
1631177700000|2021-09-09 08:55:00|13805|13804.1|13811.7|13810.8|13812.7|13811.8|13805|13804.1|555
1631178000000|2021-09-09 09:00:00|13811.6|13810.7|13808.7|13807.8|13811.6|13810.7|13806.7|13805.8|672
1631178300000|2021-09-09 09:05:00|13808.8|13807.9|13813.7|13812.8|13814.8|13813.9|13805.9|13805|537
1631178600000|2021-09-09 09:10:00|13813.5|13812.6|13809.7|13808.8|13814.7|13813.8|13808.5|13807.6|598
1631178900000|2021-09-09 09:15:00|13809.6|13808.7|13812.5|13811.6|13812.5|13811.6|13807.6|13806.6|478
1631179200000|2021-09-09 09:20:00|13812.3|13811.4|13812.8|13811.9|13813.5|13812.6|13810.9|13810|417
1631179500000|2021-09-09 09:25:00|13812.6|13811.7|13818.9|13818|13821.3|13819.8|13812.4|13811.4|522
1631179800000|2021-09-09 09:30:00|13818.6|13817.7|13821.7|13820.8|13826|13824.7|13818.1|13817.2|606
1631180100000|2021-09-09 09:35:00|13821.6|13820.7|13822.8|13821.9|13823.7|13822.8|13820.6|13819.7|396
1631180400000|2021-09-09 09:40:00|13822.7|13821.8|13822.9|13822|13825.7|13824.8|13821.3|13820|474
1631180700000|2021-09-09 09:45:00|13823|13822.1|13821.9|13821|13825.6|13824.7|13821.4|13820.5|446
1631181000000|2021-09-09 09:50:00|13821.8|13820.9|13816.4|13815.5|13821.9|13820.9|13816.2|13815.3|421
1631181300000|2021-09-09 09:55:00|13816.5|13815.6|13818.9|13818|13821|13819.8|13816.5|13815.6|495
1631181600000|2021-09-09 10:00:00|13818.6|13817.7|13820.6|13819.7|13821.6|13820.7|13817.5|13816.2|485
1631181900000|2021-09-09 10:05:00|13820.7|13819.8|13820.8|13819.9|13821.9|13821|13819.6|13818.7|380
1631182200000|2021-09-09 10:10:00|13820.7|13819.8|13822.5|13821.6|13822.7|13821.8|13819.3|13818.4|403
1631182500000|2021-09-09 10:15:00|13822.4|13821.5|13816.7|13815.8|13822.4|13821.5|13815.7|13814.8|333
1631182800000|2021-09-09 10:20:00|13816.9|13816|13814.7|13813.8|13817.5|13816.6|13814.4|13813.5|316
1631183100000|2021-09-09 10:25:00|13814.8|13813.9|13816.9|13816|13818|13817.1|13813.9|13813|264
1631183400000|2021-09-09 10:30:00|13816.8|13815.9|13811.4|13810.5|13817.7|13816.8|13811.1|13810.2|356
1631183700000|2021-09-09 10:35:00|13811.5|13810.6|13814.2|13813.3|13814.9|13814|13811.5|13810.6|358
1631184000000|2021-09-09 10:40:00|13814.3|13813.4|13813.2|13811.7|13815.7|13814.8|13812.5|13811.5|358
1631184300000|2021-09-09 10:45:00|13813.3|13811.8|13812.7|13811.8|13814.1|13813.2|13810.7|13809.5|350
1631184600000|2021-09-09 10:50:00|13812.6|13811.7|13814.2|13813.3|13814.9|13814|13811.8|13810.6|280
1631184900000|2021-09-09 10:55:00|13814.3|13813.4|13811.7|13810.8|13815.1|13813.9|13811|13810.1|381
1631185200000|2021-09-09 11:00:00|13811.8|13810.9|13814.6|13813.7|13817|13816.1|13809.8|13808.9|437
1631185500000|2021-09-09 11:05:00|13814.7|13813.8|13815.8|13814.9|13818|13817.1|13814.2|13813.3|292
1631185800000|2021-09-09 11:10:00|13815.9|13815|13817.2|13816.3|13817.2|13816.3|13814.6|13813.7|255
1631186100000|2021-09-09 11:15:00|13817.1|13816.2|13812.8|13811.9|13817.5|13816.6|13812.8|13811.9|268
1631186400000|2021-09-09 11:20:00|13812.9|13812|13812.7|13811.8|13812.9|13812|13811|13810.1|215
1631186700000|2021-09-09 11:25:00|13812.8|13811.9|13814.9|13814|13815.8|13814.9|13811.7|13810.5|256
1631187000000|2021-09-09 11:30:00|13814.8|13813.9|13816.4|13814.9|13816.5|13815.4|13813|13812.1|393
1631187300000|2021-09-09 11:35:00|13816.5|13815|13816.4|13814.9|13817|13816|13814.7|13813.5|337
1631187600000|2021-09-09 11:40:00|13816.5|13815|13815.3|13813.8|13818.1|13816.9|13813.2|13812|441
1631187900000|2021-09-09 11:45:00|13815.5|13813.3|13819.1|13817.6|13821.3|13819.8|13813.5|13811.9|1295
1631188200000|2021-09-09 11:50:00|13819.2|13817.7|13832.3|13830.8|13835.1|13833.9|13819|13817.5|1055
1631188500000|2021-09-09 11:55:00|13832.2|13830.7|13837.7|13836.2|13838.8|13837.3|13830.7|13829.3|821
1631188800000|2021-09-09 12:00:00|13837.4|13836.5|13840|13838.5|13842.6|13841.7|13835|13833.5|822
1631189100000|2021-09-09 12:05:00|13839.9|13838.4|13835.8|13834.3|13842.9|13841.6|13834.6|13833.1|911
1631189400000|2021-09-09 12:10:00|13835.9|13834.4|13836.4|13835.5|13838.3|13837.2|13833.6|13832.4|666
1631189700000|2021-09-09 12:15:00|13837.1|13836.2|13837.5|13836.6|13839.2|13837.8|13835.5|13834.3|600
1631190000000|2021-09-09 12:20:00|13837.6|13836.7|13832.4|13830.9|13839.4|13838.5|13832.3|13830.9|689
1631190300000|2021-09-09 12:25:00|13832.5|13831|13831.8|13830.3|13833.7|13832.7|13828.9|13827.6|573
1631190600000|2021-09-09 12:30:00|13832.5|13830.1|13831.8|13830.9|13832.5|13831.3|13824.2|13822.7|780
1631190900000|2021-09-09 12:35:00|13831.9|13831|13827|13826.1|13833.7|13832.5|13824.7|13823.5|755
1631191200000|2021-09-09 12:40:00|13827.5|13826.6|13824|13823.1|13829.8|13828.8|13821.5|13820|932
1631191500000|2021-09-09 12:45:00|13824.2|13822.7|13834.8|13833.3|13836.2|13834.7|13823.4|13822.2|1134
1631191800000|2021-09-09 12:50:00|13835|13833.5|13836.7|13835.2|13840|13838.8|13832.5|13831.2|970
1631192100000|2021-09-09 12:55:00|13836.5|13835|13837.5|13836.6|13840|13839.1|13833.3|13832.4|801
1631192400000|2021-09-09 13:00:00|13838.1|13836.7|13827.5|13826.6|13840|13838.9|13825.9|13824.5|855
1631192700000|2021-09-09 13:05:00|13827.6|13826.7|13846.1|13844.6|13847.6|13845.9|13825.5|13824.4|964
1631193000000|2021-09-09 13:10:00|13846.2|13844.7|13846.4|13845.5|13848|13846.6|13841.8|13840.5|776
1631193300000|2021-09-09 13:15:00|13846.7|13845.2|13842.6|13841.7|13846.7|13845.2|13839.4|13838.4|709
1631193600000|2021-09-09 13:20:00|13842.7|13841.8|13843.8|13842.9|13845.4|13844.1|13841.7|13840.8|596
1631193900000|2021-09-09 13:25:00|13844.1|13843.2|13843.7|13842.8|13845|13843.9|13839.5|13838.5|747
1631194200000|2021-09-09 13:30:00|13843.6|13842.7|13837.1|13835.6|13844.4|13843.5|13834.1|13832.7|1108
1631194500000|2021-09-09 13:35:00|13837.2|13835.7|13843.9|13843|13850.4|13849.5|13836.8|13835.4|974
1631194800000|2021-09-09 13:40:00|13843.7|13842.8|13844.1|13843.2|13848.2|13847|13843.5|13842.4|772
1631195100000|2021-09-09 13:45:00|13844.2|13843.3|13841.9|13841|13847.6|13846.7|13841.8|13840.9|690
1631195400000|2021-09-09 13:50:00|13842|13841.1|13841.2|13840.3|13846.5|13845.1|13839.5|13838.6|752
1631195700000|2021-09-09 13:55:00|13841.1|13840.2|13840.7|13839.8|13845.1|13843.9|13838.4|13837.5|865
1631196000000|2021-09-09 14:00:00|13840.6|13839.7|13840.3|13839.4|13842.8|13841.6|13838.5|13837.4|932
1631196300000|2021-09-09 14:05:00|13840.2|13839.3|13840.8|13839.9|13842.5|13841.4|13836.6|13835.7|593
1631196600000|2021-09-09 14:10:00|13840.6|13839.7|13840.9|13840|13845|13844.1|13839.4|13838.3|598
1631196900000|2021-09-09 14:15:00|13840.8|13839.9|13842.5|13841.6|13844.4|13843.5|13839.6|13838.7|609
1631197200000|2021-09-09 14:20:00|13842.6|13841.7|13844|13843.1|13845.6|13844.3|13841.5|13840.6|590
1631197500000|2021-09-09 14:25:00|13843.9|13843|13844.7|13843.8|13848|13847.1|13842.9|13841.9|616
1631197800000|2021-09-09 14:30:00|13844.6|13843.7|13844.8|13843.3|13846.6|13845.7|13842.8|13841.8|947
1631198100000|2021-09-09 14:35:00|13844.7|13843.2|13853.6|13852.7|13854.5|13853.6|13844|13842.6|716
1631198400000|2021-09-09 14:40:00|13853.8|13852.9|13845.7|13844.8|13854.2|13853.2|13845.5|13844.6|710
1631198700000|2021-09-09 14:45:00|13845.8|13844.9|13848|13847.1|13849.6|13848.7|13844.4|13843.3|628
1631199000000|2021-09-09 14:50:00|13847.9|13847|13849|13848.1|13853.6|13852.7|13846.2|13845.3|874
1631199300000|2021-09-09 14:55:00|13849.2|13847.7|13844.7|13843.8|13849.8|13848.7|13843.8|13842.9|814
1631199600000|2021-09-09 15:00:00|13844.6|13843.7|13844.4|13843.5|13847|13846.1|13840.9|13840|703
1631199900000|2021-09-09 15:05:00|13844.6|13843.7|13843.4|13842.5|13845.3|13844.1|13840.9|13840|575
1631200200000|2021-09-09 15:10:00|13843.5|13842.6|13846|13845.1|13847|13846.1|13841.8|13840.9|511
1631200500000|2021-09-09 15:15:00|13846.3|13844.8|13841|13840.1|13846.3|13845.2|13839.1|13837.8|602
1631200800000|2021-09-09 15:20:00|13841.1|13840.2|13840.7|13839.8|13842|13841.1|13839.1|13837.6|450
1631201100000|2021-09-09 15:25:00|13840.8|13839.9|13841.1|13840.2|13843.1|13842.1|13840.4|13839.5|515
1631201400000|2021-09-09 15:30:00|13841|13840.1|13848|13847.1|13848.9|13847.7|13840.4|13839.4|593
1631201700000|2021-09-09 15:35:00|13847.9|13847|13844.6|13843.7|13848.9|13847.4|13843.3|13842|492
1631202000000|2021-09-09 15:40:00|13845.2|13844.3|13846|13845.1|13847.8|13846.9|13844.7|13843.5|420
1631202300000|2021-09-09 15:45:00|13845.9|13845|13847.3|13846.4|13847.4|13846.5|13844.6|13843.7|355
1631202600000|2021-09-09 15:50:00|13847.4|13846.5|13848.3|13846.8|13848.3|13847.3|13845.5|13844.3|509
1631202900000|2021-09-09 15:55:00|13848|13847.1|13854.7|13853.8|13854.7|13853.8|13847.2|13845.9|547
1631203200000|2021-09-09 16:00:00|13854.6|13853.7|13854.9|13853.4|13856.9|13856|13853.6|13852.7|423
1631203500000|2021-09-09 16:05:00|13854.6|13853.7|13851|13850.1|13854.7|13853.8|13850.6|13849.7|381
1631203800000|2021-09-09 16:10:00|13851.1|13850.2|13849.8|13848.3|13851.4|13850.5|13847.8|13846.8|397
1631204100000|2021-09-09 16:15:00|13850|13848.5|13850.3|13849.4|13850.7|13849.8|13847.8|13846.9|401
1631204400000|2021-09-09 16:20:00|13850.2|13849.3|13851.7|13850.8|13852.5|13851.2|13850.2|13849.3|331
1631204700000|2021-09-09 16:25:00|13851.6|13850.7|13853.7|13852.8|13854.6|13853.7|13851.6|13850.7|317
1631205000000|2021-09-09 16:30:00|13853.8|13852.9|13853.1|13852.2|13854.2|13853.1|13851.6|13850.7|327
1631205300000|2021-09-09 16:35:00|13853.2|13852.3|13854|13853.1|13854.2|13853.3|13852.5|13851.5|400
1631205600000|2021-09-09 16:40:00|13853.9|13853|13860.3|13859.4|13860.3|13859.4|13853.8|13852.9|558
1631205900000|2021-09-09 16:45:00|13860.1|13859.2|13855.6|13854.7|13860.2|13859.3|13855|13853.9|505
1631206200000|2021-09-09 16:50:00|13855.7|13854.8|13858.1|13857.2|13860.1|13858.9|13854.7|13853.8|380
1631206500000|2021-09-09 16:55:00|13857.9|13857|13857.7|13856.2|13859.4|13858.5|13856.8|13855.7|540
1631206800000|2021-09-09 17:00:00|13857.2|13856.3|13859.2|13858.3|13859.5|13858.6|13855.6|13854.7|466
1631207100000|2021-09-09 17:05:00|13859.3|13858.4|13860.5|13859.6|13861.8|13860.9|13858.7|13857.8|394
1631207400000|2021-09-09 17:10:00|13860.7|13859.8|13860.7|13859.8|13863.4|13862.3|13859.4|13858.3|372
1631207700000|2021-09-09 17:15:00|13860.6|13859.7|13856.2|13855.3|13860.6|13859.7|13855.7|13854.8|389
1631208000000|2021-09-09 17:20:00|13856.1|13855.2|13853.3|13852.4|13856.5|13855.6|13849.9|13849|662
1631208300000|2021-09-09 17:25:00|13853.2|13852.3|13850|13849.1|13853.2|13852.3|13849.3|13848.4|584
1631208600000|2021-09-09 17:30:00|13849.9|13849|13849|13848.1|13849.9|13849|13845.5|13844.6|559
1631208900000|2021-09-09 17:35:00|13848.9|13848|13846.9|13846|13850.4|13849.4|13846.7|13845.8|524
1631209200000|2021-09-09 17:40:00|13847|13846.1|13846.4|13845.5|13848.7|13847.7|13845.8|13844.9|418
1631209500000|2021-09-09 17:45:00|13846.6|13845.7|13847.2|13846.3|13847.3|13846.4|13845.4|13844.5|383
1631209800000|2021-09-09 17:50:00|13847.3|13846.4|13848.1|13847.2|13849.7|13848.8|13845.7|13844.8|398
1631210100000|2021-09-09 17:55:00|13847.9|13847|13847.9|13847|13848.5|13847.6|13846.6|13845.7|380
1631210400000|2021-09-09 18:00:00|13848.1|13847.2|13841.8|13840.9|13848.9|13848|13841|13840.1|567
1631210700000|2021-09-09 18:05:00|13841.9|13841|13844.8|13843.9|13844.9|13844|13841.7|13840.8|543
1631211000000|2021-09-09 18:10:00|13844.9|13844|13844.6|13843.7|13845.4|13844.5|13844|13843.1|365
1631211300000|2021-09-09 18:15:00|13844.7|13843.8|13841.1|13840.2|13845|13844.1|13841|13840.1|263
1631211600000|2021-09-09 18:20:00|13841.3|13840.4|13841.9|13841|13842.5|13841.6|13840.6|13839.7|404
1631211900000|2021-09-09 18:25:00|13842|13841.1|13841.6|13840.7|13842.7|13841.8|13841|13840.1|348
1631212200000|2021-09-09 18:30:00|13841.7|13840.8|13841.2|13840.3|13842|13841.1|13840.1|13839.2|203
1631212500000|2021-09-09 18:35:00|13841.1|13840.2|13838.7|13837.8|13842.7|13841.8|13838.7|13837.5|236
1631212800000|2021-09-09 18:40:00|13838.8|13837.9|13838.4|13836.9|13838.8|13837.9|13837|13836|335
1631213100000|2021-09-09 18:45:00|13838.5|13837|13841.7|13840.8|13842.2|13841.3|13837.8|13836.9|387
1631213400000|2021-09-09 18:50:00|13841.8|13840.9|13840.1|13839.2|13842.5|13841.6|13839.5|13838.6|389
1631213700000|2021-09-09 18:55:00|13840.2|13839.3|13839.1|13837.6|13842|13840.8|13838.2|13837.3|370
1631214000000|2021-09-09 19:00:00|13839|13837.5|13837.2|13836.3|13840|13838.5|13836.3|13835.4|330
1631214300000|2021-09-09 19:05:00|13837.7|13836.2|13839.3|13838.4|13840.5|13839.6|13837.3|13836|399
1631214600000|2021-09-09 19:10:00|13839.6|13838.1|13839.3|13837.8|13841|13839.8|13838.9|13837.8|298
1631214900000|2021-09-09 19:15:00|13839.4|13837.9|13839|13837.5|13839.6|13838.1|13838.1|13836.8|225
1631215200000|2021-09-09 19:20:00|13839.1|13837.6|13840.2|13838.7|13840.4|13839.2|13839|13837.5|200
1631215500000|2021-09-09 19:25:00|13840.3|13838.8|13841.5|13840|13842.5|13841.1|13839.9|13838.4|301
1631215800000|2021-09-09 19:30:00|13841.4|13839.9|13843.6|13842.1|13845.1|13843.8|13841.2|13839.8|403
1631216100000|2021-09-09 19:35:00|13843.7|13842.2|13843.4|13841.9|13844.3|13842.8|13842.8|13841.3|268
1631216400000|2021-09-09 19:40:00|13843.3|13841.8|13842.4|13840.9|13843.9|13842.7|13842|13840.7|351
1631216700000|2021-09-09 19:45:00|13842.1|13841.2|13841.2|13839.7|13842.4|13841.4|13840.4|13839.1|257
1631217000000|2021-09-09 19:50:00|13841.1|13839.6|13840.6|13839.1|13842|13840.5|13839.3|13837.8|330
1631217300000|2021-09-09 19:55:00|13840.7|13839.2|13838.6|13837.1|13841.7|13840.2|13838.6|13837.1|385
1631217600000|2021-09-09 20:00:00|13838.9|13837.4|13836.2|13834.7|13839.3|13837.8|13836|13834.5|257
1631217900000|2021-09-09 20:05:00|13836.3|13834.8|13838.2|13836.7|13839.3|13837.8|13835.4|13833.9|199
1631218200000|2021-09-09 20:10:00|13838.3|13836.8|13839.2|13837.7|13841|13839.5|13837.9|13836.4|135
1631218500000|2021-09-09 20:15:00|13839.3|13837.8|13837.9|13836.4|13839.4|13837.9|13837.8|13836.3|159
1631218800000|2021-09-09 20:20:00|13838|13836.5|13836.1|13834.6|13838.3|13836.8|13835.8|13834.4|108
1631219100000|2021-09-09 20:25:00|13836|13834.5|13836.2|13834.7|13836.4|13835.3|13835.9|13834.4|103
1631219400000|2021-09-09 20:30:00|13836.3|13834.8|13836.3|13834.8|13837.4|13835.9|13836|13834.5|103
1631219700000|2021-09-09 20:35:00|13836.2|13834.7|13838.4|13836.9|13838.6|13837.1|13836|13834.5|163
1631220000000|2021-09-09 20:40:00|13838.3|13836.8|13838.5|13837|13838.7|13837.4|13838.1|13836.7|130
1631220300000|2021-09-09 20:45:00|13838.7|13837.2|13840.1|13838.6|13840.4|13838.9|13838.2|13836.8|170
1631220600000|2021-09-09 20:50:00|13840.3|13838.8|13839.3|13837.8|13841.2|13839.7|13839|13837.2|398
1631220900000|2021-09-09 20:55:00|13839.2|13837.7|13841.6|13832.7|13847|13838.6|13836.6|13826.3|690
1631221200000|2021-09-09 21:00:00|13843.8|13831.1|13840.6|13832.7|13845.6|13834.3|13840.5|13831.1|50
1631221500000|2021-09-09 21:05:00|13839.6|13830.8|13840.3|13833.8|13842.2|13835.5|13836.7|13829.8|1167
1631221800000|2021-09-09 21:10:00|13840.6|13834.2|13840.6|13834.5|13847.8|13835.8|13839.6|13832.5|1579
1631222100000|2021-09-09 21:15:00|13840.5|13834.7|13842.6|13835.6|13845|13836.4|13839.9|13831.3|817
1631222400000|2021-09-09 21:20:00|13842.7|13835.7|13841.6|13833|13843.3|13835.7|13841.1|13832.4|145
1631222700000|2021-09-09 21:25:00|13842.7|13833.4|13841.6|13832.8|13842.8|13836.1|13840.6|13832.2|157
1631223000000|2021-09-09 21:30:00|13841.8|13832.5|13840.5|13834.7|13842.2|13836.1|13839.9|13832.5|213
1631223300000|2021-09-09 21:35:00|13840.1|13834.8|13841|13835.2|13842|13836.3|13839.2|13834.1|183
1631223600000|2021-09-09 21:40:00|13841.7|13833.7|13839|13834|13841.8|13835.8|13838.6|13833|156
1631223900000|2021-09-09 21:45:00|13839.7|13834.6|13838.4|13834.6|13840.4|13835.2|13838|13832.4|956
1631224200000|2021-09-09 21:50:00|13838.2|13834.4|13842.2|13837.1|13845.4|13837.1|13837.5|13831.7|983
1631224500000|2021-09-09 21:55:00|13843.4|13836.2|13844.4|13832|13856.2|13840.2|13840.8|13828.8|1144
1631224800000|2021-09-09 22:00:00|13843.7|13832.1|13838.9|13837.4|13844.1|13837.6|13838.8|13832.1|777
1631225100000|2021-09-09 22:05:00|13839|13837.5|13838.9|13837.4|13840.1|13838.2|13838.2|13835.7|316
1631225400000|2021-09-09 22:10:00|13839.1|13837|13838.6|13837.1|13840|13837.9|13838.4|13835.8|155
1631225700000|2021-09-09 22:15:00|13838.9|13836.8|13839.1|13837.6|13839.8|13837.9|13838.5|13836.5|216
1631226000000|2021-09-09 22:20:00|13839|13837.5|13838.7|13837.2|13839.5|13837.6|13838.3|13836.3|376
1631226300000|2021-09-09 22:25:00|13838.5|13837|13837.7|13835.4|13839.1|13837|13837.2|13834.7|257
1631226600000|2021-09-09 22:30:00|13837.8|13836.3|13838.1|13835.5|13838.6|13836.5|13837.3|13835|281
1631226900000|2021-09-09 22:35:00|13838|13835.6|13838.1|13836.6|13838.9|13837.1|13836.9|13835.4|161
1631227200000|2021-09-09 22:40:00|13838.3|13835.8|13837.4|13835.9|13838.5|13836.6|13836.9|13834.8|279
1631227500000|2021-09-09 22:45:00|13837.5|13836|13837.8|13836.3|13838.6|13836.6|13836.9|13835|363
1631227800000|2021-09-09 22:50:00|13837.9|13836.4|13837.1|13835.6|13839.4|13837.3|13836.7|13834.9|459
1631228100000|2021-09-09 22:55:00|13837.4|13835.9|13837.2|13835.7|13838.5|13836.6|13836.8|13835|237
1631228400000|2021-09-09 23:00:00|13837.3|13835.8|13835|13833.5|13838|13836.5|13834.9|13833.4|224
1631228700000|2021-09-09 23:05:00|13834.9|13833.4|13833.9|13832.4|13835|13833.5|13833.3|13832.2|124
1631229000000|2021-09-09 23:10:00|13834|13832.5|13835|13833.5|13835.5|13834|13833.7|13832.2|153
1631229300000|2021-09-09 23:15:00|13834.8|13833.3|13835.4|13833.9|13836|13834.5|13834.8|13833.3|110
1631229600000|2021-09-09 23:20:00|13835.6|13834.1|13837.7|13836.2|13838|13836.8|13834.7|13833.2|186
1631229900000|2021-09-09 23:25:00|13837.8|13836.3|13837.5|13836|13837.9|13836.8|13836.2|13834.7|109
1631230200000|2021-09-09 23:30:00|13837.4|13835.9|13838.7|13837.2|13839|13837.6|13837.4|13835.9|152
1631230500000|2021-09-09 23:35:00|13838.8|13837.3|13838.7|13837.2|13838.9|13837.5|13838.2|13837.1|72
1631230800000|2021-09-09 23:40:00|13838.8|13837.3|13838.9|13837.4|13839|13837.6|13838.4|13837.1|89
1631231100000|2021-09-09 23:45:00|13839.2|13837.7|13838.7|13837.2|13841|13839.7|13838.5|13837|147
1631231400000|2021-09-09 23:50:00|13838.8|13837.3|13838.8|13837.3|13839.4|13837.9|13838.5|13837.1|120
1631231700000|2021-09-09 23:55:00|13838.7|13837.2|13839|13837.5|13840.1|13838.6|13838.7|13837.2|132
1631232000000|2021-09-10 00:00:00|13839.1|13837.6|13842.7|13841.8|13842.8|13841.9|13838.8|13837.6|242
1631232300000|2021-09-10 00:05:00|13842.8|13841.9|13845.6|13844.7|13846.7|13845.6|13842.5|13841.6|177
1631232600000|2021-09-10 00:10:00|13845.5|13844.6|13845.1|13843.6|13846|13844.7|13843.8|13842.5|180
1631232900000|2021-09-10 00:15:00|13845|13843.5|13847|13845.5|13847|13845.5|13844.9|13843.4|146
1631233200000|2021-09-10 00:20:00|13847.1|13845.6|13845.8|13844.3|13847.3|13845.8|13845.6|13844.2|95
1631233500000|2021-09-10 00:25:00|13845.7|13844.2|13843.9|13842.4|13845.8|13844.4|13843.7|13842.4|109
1631233800000|2021-09-10 00:30:00|13844|13842.5|13841.8|13840.3|13844|13842.5|13840.7|13839.6|152
1631234100000|2021-09-10 00:35:00|13841.5|13840.6|13839.4|13837.9|13842.3|13840.8|13838.7|13837.4|177
1631234400000|2021-09-10 00:40:00|13839.3|13837.8|13841.2|13839.7|13841.8|13840.6|13839.1|13837.6|157
1631234700000|2021-09-10 00:45:00|13841.1|13839.6|13841.3|13839.8|13841.7|13840.7|13840.2|13838.7|122
1631235000000|2021-09-10 00:50:00|13841.2|13839.7|13840.7|13839.2|13841.7|13840.5|13840.1|13838.9|154
1631235300000|2021-09-10 00:55:00|13840.8|13839.3|13842.3|13841.4|13843.7|13842.4|13840.7|13839.2|195
1631235600000|2021-09-10 01:00:00|13842.4|13841.5|13841.9|13840.4|13842.9|13841.6|13840.4|13839.3|218
1631235900000|2021-09-10 01:05:00|13841.7|13840.8|13840.3|13838.8|13841.8|13840.8|13839.6|13838.3|174
1631236200000|2021-09-10 01:10:00|13840.5|13839|13837.9|13836.4|13840.7|13839.6|13837|13835.5|235
1631236500000|2021-09-10 01:15:00|13837.8|13836.3|13835.5|13834.6|13837.8|13836.5|13833.7|13832.4|226
1631236800000|2021-09-10 01:20:00|13835.4|13834.5|13835.5|13834.6|13836.9|13835.7|13835.3|13834.1|163
1631237100000|2021-09-10 01:25:00|13835.6|13834.7|13835.3|13834.4|13836.8|13835.6|13834.4|13833|247
1631237400000|2021-09-10 01:30:00|13835.4|13834.5|13836.6|13835.7|13836.8|13835.9|13834.3|13832.9|202
1631237700000|2021-09-10 01:35:00|13836.7|13835.8|13837.7|13836.8|13838.3|13836.9|13835.6|13834.7|148
1631238000000|2021-09-10 01:40:00|13837.8|13836.9|13837.4|13836.5|13839|13837.9|13837.3|13836.3|146
1631238300000|2021-09-10 01:45:00|13837.3|13836.4|13837.4|13836.5|13838.4|13836.9|13836.4|13835.4|147
1631238600000|2021-09-10 01:50:00|13837.5|13836.6|13839.5|13838.6|13840.4|13839.2|13837.4|13836.3|183
1631238900000|2021-09-10 01:55:00|13839.6|13838.7|13839|13838.1|13841|13839.7|13839|13838|160
1631239200000|2021-09-10 02:00:00|13839.1|13838.2|13837.5|13836.6|13840.4|13839.5|13837.3|13836.2|190
1631239500000|2021-09-10 02:05:00|13837.4|13836.5|13837.5|13836.6|13839.9|13838.7|13837.4|13836.3|174
1631239800000|2021-09-10 02:10:00|13837.6|13836.7|13844.8|13843.3|13844.9|13843.9|13837.4|13836.5|268
1631240100000|2021-09-10 02:15:00|13844.6|13843.1|13847.7|13846.2|13848|13846.7|13844.3|13843.1|256
1631240400000|2021-09-10 02:20:00|13847.8|13846.3|13848.4|13847.5|13848.6|13847.5|13845.4|13844.2|274
1631240700000|2021-09-10 02:25:00|13848.5|13847.6|13847.6|13846.7|13848.7|13847.7|13847.3|13846.2|193
1631241000000|2021-09-10 02:30:00|13847.5|13846.6|13846.2|13844.7|13848.7|13847.5|13845.6|13844.3|233
1631241300000|2021-09-10 02:35:00|13846.4|13844.9|13845.5|13844.6|13846.6|13845.7|13845.4|13844.3|189
1631241600000|2021-09-10 02:40:00|13845.8|13844.9|13845.6|13844.7|13847.5|13846.6|13845.2|13844|252
1631241900000|2021-09-10 02:45:00|13845.5|13844.6|13846.7|13845.2|13847.3|13845.9|13844.7|13843.4|243
1631242200000|2021-09-10 02:50:00|13846.6|13845.1|13846.4|13845.5|13847.4|13846|13846|13844.7|173
1631242500000|2021-09-10 02:55:00|13846.5|13845.6|13850.7|13849.8|13852.7|13851.5|13846.3|13845.4|347
1631242800000|2021-09-10 03:00:00|13851|13849.5|13851.7|13850.2|13851.8|13850.6|13849.9|13848.4|243
1631243100000|2021-09-10 03:05:00|13851.8|13850.3|13850.6|13849.1|13851.9|13850.6|13849.6|13848.3|234
1631243400000|2021-09-10 03:10:00|13850.7|13849.2|13847.8|13846.3|13850.7|13849.2|13847.1|13845.9|142
1631243700000|2021-09-10 03:15:00|13847.9|13846.4|13848.4|13847.5|13848.8|13847.6|13847.9|13846.4|129
1631244000000|2021-09-10 03:20:00|13848.6|13847.1|13850.2|13848.7|13850.3|13849.1|13847.9|13846.7|171
1631244300000|2021-09-10 03:25:00|13850.1|13848.6|13849|13847.5|13850.9|13849.7|13848.5|13847.5|193
1631244600000|2021-09-10 03:30:00|13848.9|13847.4|13848.5|13847.6|13849.1|13847.9|13848.2|13847.2|180
1631244900000|2021-09-10 03:35:00|13848.7|13847.8|13848.1|13846.6|13849.5|13848.6|13847.6|13846.6|199
1631245200000|2021-09-10 03:40:00|13848.2|13846.7|13849.7|13848.8|13850.1|13848.8|13847.6|13846.3|194
1631245500000|2021-09-10 03:45:00|13849.6|13848.7|13850.1|13849.2|13850.7|13849.6|13849.4|13848.2|284
1631245800000|2021-09-10 03:50:00|13850|13849.1|13851.9|13850.4|13852.6|13851.4|13850|13848.8|237
1631246100000|2021-09-10 03:55:00|13852|13850.5|13851.9|13850.4|13852|13850.8|13850.5|13849.3|227
1631246400000|2021-09-10 04:00:00|13852|13850.5|13850.8|13849.9|13852.5|13851.4|13850.7|13849.6|237
1631246700000|2021-09-10 04:05:00|13850.7|13849.8|13850.4|13849.5|13851.3|13850.4|13849.4|13848|184
1631247000000|2021-09-10 04:10:00|13850.5|13849.6|13850.7|13849.2|13850.9|13849.7|13849.5|13848.3|165
1631247300000|2021-09-10 04:15:00|13850.8|13849.3|13851.7|13850.2|13851.9|13850.7|13850.2|13849.1|146
1631247600000|2021-09-10 04:20:00|13851.8|13850.3|13851.2|13849.7|13851.9|13850.7|13850.5|13849.3|148
1631247900000|2021-09-10 04:25:00|13851.3|13849.8|13849.9|13848.4|13851.3|13849.8|13849|13847.9|212
1631248200000|2021-09-10 04:30:00|13849.8|13848.3|13848.6|13847.7|13850|13848.8|13848.2|13847.1|187
1631248500000|2021-09-10 04:35:00|13848.7|13847.8|13849.8|13848.3|13850.8|13849.6|13848.6|13847.7|187
1631248800000|2021-09-10 04:40:00|13849.7|13848.2|13848.8|13847.3|13849.8|13848.7|13848.4|13847.1|130
1631249100000|2021-09-10 04:45:00|13848.7|13847.2|13848.8|13847.3|13849.8|13848.5|13848.5|13847.1|160
1631249400000|2021-09-10 04:50:00|13848.9|13847.4|13849.6|13848.1|13849.9|13848.5|13848.3|13847.1|149
1631249700000|2021-09-10 04:55:00|13849.7|13848.2|13849.9|13848.4|13850.6|13849.5|13848.4|13847.4|253
1631250000000|2021-09-10 05:00:00|13849.8|13848.3|13849.7|13848.2|13851|13849.6|13849.2|13848.1|225
1631250300000|2021-09-10 05:05:00|13850.2|13849.3|13852.5|13851.6|13852.8|13851.7|13849.2|13848.3|219
1631250600000|2021-09-10 05:10:00|13852.4|13851.5|13850.8|13849.3|13852.7|13851.6|13850.2|13849|189
1631250900000|2021-09-10 05:15:00|13850.7|13849.2|13849.8|13848.3|13851.6|13850.4|13849.2|13848.2|195
1631251200000|2021-09-10 05:20:00|13849.7|13848.2|13851.1|13849.6|13851.3|13850.2|13849.3|13848.2|152
1631251500000|2021-09-10 05:25:00|13851.9|13850.4|13852.4|13851.5|13853.6|13852.4|13851.5|13850.4|247
1631251800000|2021-09-10 05:30:00|13852.5|13851.6|13851.6|13850.1|13853|13851.9|13851.2|13850|145
1631252100000|2021-09-10 05:35:00|13851.1|13850.2|13852.5|13851|13852.6|13851.3|13850.1|13849|186
1631252400000|2021-09-10 05:40:00|13852.6|13851.1|13851.5|13850|13853.5|13852.3|13851.2|13849.9|255
1631252700000|2021-09-10 05:45:00|13851.6|13850.1|13846.1|13845.2|13851.7|13850.6|13845.2|13844|226
1631253000000|2021-09-10 05:50:00|13846|13845.1|13845.7|13844.2|13846|13845.1|13844.2|13843.1|264
1631253300000|2021-09-10 05:55:00|13845.6|13844.1|13849|13847.5|13854.9|13847.8|13843.2|13842|460
1631253600000|2021-09-10 06:00:00|13849.3|13847.2|13846.5|13845|13855.9|13849.1|13844.9|13843.9|487
1631253900000|2021-09-10 06:05:00|13846.4|13844.9|13843.6|13842.7|13847.9|13846.6|13843.4|13842.5|383
1631254200000|2021-09-10 06:10:00|13843.7|13842.8|13848.2|13847.3|13848.8|13847.8|13843.3|13842.1|354
1631254500000|2021-09-10 06:15:00|13848.3|13847.4|13847.2|13846.3|13849.4|13848.5|13847.1|13846|308
1631254800000|2021-09-10 06:20:00|13847.3|13846.4|13846.1|13845.2|13848|13847.1|13845.1|13844|310
1631255100000|2021-09-10 06:25:00|13846|13845.1|13849.3|13848.4|13849.6|13848.7|13844.9|13843.9|343
1631255400000|2021-09-10 06:30:00|13849.4|13848.5|13846.3|13844.8|13850.4|13849.2|13845.2|13843.8|376
1631255700000|2021-09-10 06:35:00|13846.1|13844.6|13845.7|13844.8|13847.2|13846|13845.5|13844.5|286
1631256000000|2021-09-10 06:40:00|13845.6|13844.7|13844|13843.1|13845.6|13844.7|13842.5|13841.4|323
1631256300000|2021-09-10 06:45:00|13844.1|13843.2|13844.4|13843.5|13844.7|13843.8|13840.4|13839.5|302
1631256600000|2021-09-10 06:50:00|13844.5|13843.6|13847.1|13846.2|13848.3|13847|13844.1|13843.2|372
1631256900000|2021-09-10 06:55:00|13847|13846.1|13860.6|13859.1|13862.8|13861.3|13847|13845.7|731
1631257200000|2021-09-10 07:00:00|13860.7|13859.2|13861.3|13860.4|13865.7|13864.7|13857.3|13856|809
1631257500000|2021-09-10 07:05:00|13861.2|13860.3|13860.5|13859|13861.5|13860.3|13857.7|13856.8|589
1631257800000|2021-09-10 07:10:00|13860.4|13858.9|13860.3|13859.4|13863.4|13862|13858.4|13857.5|560
1631258100000|2021-09-10 07:15:00|13860.4|13859.5|13858.4|13857.5|13861.7|13860.5|13858.2|13857.1|558
1631258400000|2021-09-10 07:20:00|13858.5|13857.6|13861.3|13860.4|13862.7|13861.3|13857.6|13856.7|504
1631258700000|2021-09-10 07:25:00|13861.5|13860.6|13867.2|13866.3|13867.6|13866.6|13861.4|13860.2|606
1631259000000|2021-09-10 07:30:00|13867|13866.1|13870.7|13869.2|13871.4|13870.5|13867|13866.1|537
1631259300000|2021-09-10 07:35:00|13870.8|13869.3|13870.7|13869.8|13873.4|13872.5|13867.2|13866.3|455
1631259600000|2021-09-10 07:40:00|13870.6|13869.7|13868.3|13867.4|13871.8|13870.7|13867.2|13866.3|477
1631259900000|2021-09-10 07:45:00|13868.2|13867.3|13872.7|13871.8|13873.5|13872.3|13868.2|13867.3|373
1631260200000|2021-09-10 07:50:00|13872.6|13871.7|13875.6|13874.1|13879.8|13878.5|13872.5|13871.6|497
1631260500000|2021-09-10 07:55:00|13875.5|13874|13874|13873.1|13877.4|13876.1|13873.3|13872.4|457
1631260800000|2021-09-10 08:00:00|13874.1|13873.2|13878.6|13877.1|13879.3|13878.4|13873.5|13872.6|531
1631261100000|2021-09-10 08:05:00|13878.7|13877.2|13880.3|13879.4|13882.3|13881.4|13878.4|13877.2|511
1631261400000|2021-09-10 08:10:00|13880.2|13879.3|13884.2|13883.3|13885|13884.1|13880.2|13879.3|617
1631261700000|2021-09-10 08:15:00|13884.3|13883.4|13882.2|13881.3|13885.4|13884.1|13881|13880.1|566
1631262000000|2021-09-10 08:20:00|13882.1|13881.2|13883.5|13882.6|13884.1|13883|13881.3|13880.3|370
1631262300000|2021-09-10 08:25:00|13883.7|13882.8|13881.1|13879.6|13885.7|13884.5|13879.2|13877.9|410
1631262600000|2021-09-10 08:30:00|13881.2|13879.7|13882.1|13880.6|13885.9|13884.4|13878.9|13877.6|508
1631262900000|2021-09-10 08:35:00|13882|13880.5|13882.8|13881.9|13883.1|13882.2|13881|13880|329
1631263200000|2021-09-10 08:40:00|13882.9|13882|13878.8|13877.9|13882.9|13882|13878.7|13877.4|435
1631263500000|2021-09-10 08:45:00|13878.9|13878|13883|13882.1|13883.2|13882.3|13878.9|13877.7|306
1631263800000|2021-09-10 08:50:00|13882.9|13882|13880.1|13879.2|13883.5|13882.6|13879.4|13878.2|371
1631264100000|2021-09-10 08:55:00|13879.9|13879|13878.7|13877.8|13880.8|13879.9|13877.7|13876.5|323
1631264400000|2021-09-10 09:00:00|13878.8|13877.9|13875.9|13875|13879.7|13878.8|13875|13874.1|454
1631264700000|2021-09-10 09:05:00|13876.1|13875.2|13875.9|13875|13878.8|13877.8|13875.7|13874.6|346
1631265000000|2021-09-10 09:10:00|13876.1|13875.2|13874.6|13873.7|13877.7|13876.6|13871.4|13870.1|529
1631265300000|2021-09-10 09:15:00|13874.5|13873.6|13872.3|13871.4|13875|13873.8|13870.4|13869.1|380
1631265600000|2021-09-10 09:20:00|13872.2|13871.3|13871.7|13870.8|13874.4|13873.5|13871.7|13870.8|240
1631265900000|2021-09-10 09:25:00|13871.8|13870.9|13872.9|13872|13874.1|13873.2|13871.8|13870.9|230
1631266200000|2021-09-10 09:30:00|13872.8|13871.9|13876.1|13875.2|13880.5|13879.6|13871.7|13870.8|351
1631266500000|2021-09-10 09:35:00|13876|13875.1|13878.4|13877.5|13879|13878.1|13874.9|13873.9|420
1631266800000|2021-09-10 09:40:00|13879.1|13877.6|13878.1|13877.2|13881|13880.1|13877.4|13876.3|435
1631267100000|2021-09-10 09:45:00|13878.2|13877.3|13873.8|13872.9|13879.6|13878.7|13873.8|13872.9|297
1631267400000|2021-09-10 09:50:00|13873.9|13873|13872|13871.1|13874.1|13873.2|13870.2|13869.3|356
1631267700000|2021-09-10 09:55:00|13871.9|13871|13871.9|13871|13872.1|13871.2|13869.7|13868.8|380
1631268000000|2021-09-10 10:00:00|13872|13871.1|13869.9|13869|13874|13873.1|13869.8|13868.9|373
1631268300000|2021-09-10 10:05:00|13870|13869.1|13870.6|13869.1|13872.8|13871.7|13869.3|13868.2|338
1631268600000|2021-09-10 10:10:00|13870.7|13869.2|13873.9|13873|13875.2|13874.3|13869.7|13868.6|396
1631268900000|2021-09-10 10:15:00|13873.6|13872.7|13874.7|13873.8|13875.2|13874.3|13869.9|13869|446
1631269200000|2021-09-10 10:20:00|13874.8|13873.9|13873.3|13871.8|13875.4|13874.3|13872.9|13871.7|283
1631269500000|2021-09-10 10:25:00|13872.5|13871.6|13872|13871.1|13873.4|13872.4|13871.1|13869.9|340
1631269800000|2021-09-10 10:30:00|13872.1|13871.2|13870.2|13869.3|13872.5|13871.6|13869.9|13868.9|384
1631270100000|2021-09-10 10:35:00|13870.3|13869.4|13873.1|13872.2|13875.3|13874.4|13870|13869|390
1631270400000|2021-09-10 10:40:00|13873.2|13872.3|13867.8|13866.9|13874.9|13874|13865.9|13864.6|430
1631270700000|2021-09-10 10:45:00|13867.9|13867|13866.6|13865.7|13868.2|13867.3|13864.4|13863.5|426
1631271000000|2021-09-10 10:50:00|13866.7|13865.8|13867.5|13866.6|13868.1|13866.9|13865|13864.1|443
1631271300000|2021-09-10 10:55:00|13867.4|13866.5|13874|13873.1|13874.4|13873.5|13867.1|13866.2|375
1631271600000|2021-09-10 11:00:00|13873.9|13873|13873.3|13872.4|13875|13874.1|13871.9|13871|423
1631271900000|2021-09-10 11:05:00|13873.4|13872.5|13873.8|13872.9|13876.2|13875.3|13872.8|13871.9|333
1631272200000|2021-09-10 11:10:00|13874.1|13873.2|13873|13872.1|13874.1|13873.2|13871.3|13870|318
1631272500000|2021-09-10 11:15:00|13873.1|13872.2|13877.4|13876.5|13877.5|13876.6|13871.7|13870.8|405
1631272800000|2021-09-10 11:20:00|13877.5|13876.6|13882.8|13881.9|13883|13882.1|13877.5|13876.6|438
1631273100000|2021-09-10 11:25:00|13882.7|13881.8|13881.6|13880.7|13883.1|13882.2|13880.9|13880|417
1631273400000|2021-09-10 11:30:00|13881.7|13880.8|13882.1|13881.2|13882.4|13881.5|13880.1|13879.2|447
1631273700000|2021-09-10 11:35:00|13882|13881.1|13882.5|13881.6|13883.5|13882.6|13881.8|13880.7|429
1631274000000|2021-09-10 11:40:00|13882.7|13881.8|13881.6|13880.7|13883|13882.1|13881.2|13880.3|426
1631274300000|2021-09-10 11:45:00|13881.7|13880.8|13881.8|13880.9|13883.1|13882.2|13880.7|13879.8|643
1631274600000|2021-09-10 11:50:00|13881.7|13880.8|13884|13883.1|13884.6|13883.7|13881.7|13880.8|216
1631274900000|2021-09-10 11:55:00|13884.1|13883.2|13884.6|13883.7|13885.7|13884.8|13882.7|13881.8|497
1631275200000|2021-09-10 12:00:00|13884.4|13883.5|13885.6|13884.7|13887.3|13886.3|13883.7|13882.8|438
1631275500000|2021-09-10 12:05:00|13885.7|13884.8|13887|13885.5|13888.3|13887.1|13884.6|13883.7|416
1631275800000|2021-09-10 12:10:00|13887.1|13885.6|13888.8|13887.9|13888.9|13888|13884.6|13883.4|331
1631276100000|2021-09-10 12:15:00|13888.9|13888|13882.2|13881.3|13889.1|13888.2|13882|13881.1|359
1631276400000|2021-09-10 12:20:00|13882.5|13881.6|13884|13883.1|13885.4|13884.5|13880.7|13879.8|492
1631276700000|2021-09-10 12:25:00|13883.9|13883|13883.5|13880.7|13884.8|13883.9|13882.6|13880.5|301
1631277000000|2021-09-10 12:30:00|13883.3|13880.9|13877.9|13877|13885.9|13884.2|13877.7|13876.5|624
1631277300000|2021-09-10 12:35:00|13878|13877.1|13878.6|13877.7|13879.9|13879|13875.4|13874.3|511
1631277600000|2021-09-10 12:40:00|13878.8|13877.3|13879|13878.1|13880.3|13879.1|13876.5|13875.6|434
1631277900000|2021-09-10 12:45:00|13878.9|13878|13877.7|13876.8|13880.6|13879.7|13877.6|13876.7|377
1631278200000|2021-09-10 12:50:00|13877.6|13876.7|13876.1|13875.2|13879.2|13878.3|13874.1|13873.2|399
1631278500000|2021-09-10 12:55:00|13876|13875.1|13879.9|13879|13880.2|13879.1|13875.7|13874.8|467
1631278800000|2021-09-10 13:00:00|13880|13879.1|13875.8|13874.9|13880.5|13879.6|13874|13873.1|578
1631279100000|2021-09-10 13:05:00|13875.9|13875|13872.6|13871.7|13876.1|13875.2|13871.6|13870.7|520
1631279400000|2021-09-10 13:10:00|13872.7|13871.8|13869.8|13868.9|13873.5|13872.6|13869.7|13868.8|453
1631279700000|2021-09-10 13:15:00|13869.7|13868.8|13865.6|13864.7|13870.7|13869.8|13865.5|13864.6|332
1631280000000|2021-09-10 13:20:00|13865.5|13864.6|13868.9|13868|13871.4|13870.5|13865.1|13864.2|486
1631280300000|2021-09-10 13:25:00|13868.8|13867.9|13867.9|13867|13870.5|13869.6|13867.6|13866.7|390
1631280600000|2021-09-10 13:30:00|13868|13867.1|13869.2|13868.3|13873|13872.1|13867.1|13866.2|615
1631280900000|2021-09-10 13:35:00|13869.4|13868.5|13871|13870.1|13872|13871.1|13867.7|13866.6|638
1631281200000|2021-09-10 13:40:00|13871.1|13870.2|13866.7|13865.8|13872.7|13871.8|13865.7|13864.8|556
1631281500000|2021-09-10 13:45:00|13866.8|13865.9|13865.6|13864.7|13869.7|13868.8|13864.5|13863.6|596
1631281800000|2021-09-10 13:50:00|13865.8|13864.9|13862.4|13861.5|13868.9|13868|13862.1|13861.2|624
1631282100000|2021-09-10 13:55:00|13862.6|13861.7|13870.3|13869.4|13871.3|13870.4|13862.2|13861.3|663
1631282400000|2021-09-10 14:00:00|13870.6|13869.7|13865.1|13864.2|13871.2|13870.3|13864.7|13863.8|741
1631282700000|2021-09-10 14:05:00|13864.9|13864|13859.3|13858.4|13866|13865.1|13855.7|13854.8|700
1631283000000|2021-09-10 14:10:00|13859.2|13858.3|13857.9|13857|13861.4|13860.3|13856.7|13855.8|694
1631283300000|2021-09-10 14:15:00|13857.8|13856.9|13861.4|13860.5|13863.3|13862.4|13856.8|13855.9|638
1631283600000|2021-09-10 14:20:00|13861.5|13860.6|13862.1|13861.2|13864|13863.1|13857.6|13856.6|662
1631283900000|2021-09-10 14:25:00|13862.2|13861.3|13863.9|13862.4|13867.1|13866.2|13862.2|13861.1|613
1631284200000|2021-09-10 14:30:00|13864|13862.5|13859.4|13858.5|13864.3|13863.1|13855.7|13854.5|626
1631284500000|2021-09-10 14:35:00|13859.7|13858.8|13856.1|13854.6|13862.1|13860.9|13855.7|13854.3|644
1631284800000|2021-09-10 14:40:00|13856|13854.5|13855.6|13854.7|13857.7|13856.5|13854.6|13853.5|647
1631285100000|2021-09-10 14:45:00|13855.7|13854.8|13853.7|13852.2|13858.1|13856.9|13851.3|13850.4|767
1631285400000|2021-09-10 14:50:00|13853.4|13852.5|13860.2|13858.7|13863.2|13862|13853.3|13852.3|623
1631285700000|2021-09-10 14:55:00|13860.1|13858.6|13855.8|13854.9|13860.3|13859|13850.8|13849.5|1080
1631286000000|2021-09-10 15:00:00|13855.7|13854.8|13851.5|13850.6|13858.2|13857|13851.5|13850.6|784
1631286300000|2021-09-10 15:05:00|13851.4|13850.5|13850.5|13849.6|13859.5|13858|13849.1|13847.6|749
1631286600000|2021-09-10 15:10:00|13850.6|13849.7|13848.7|13847.8|13851.2|13849.9|13847.8|13846.6|537
1631286900000|2021-09-10 15:15:00|13848.6|13847.7|13845.3|13843.8|13850.6|13849.6|13844.4|13843.4|604
1631287200000|2021-09-10 15:20:00|13845.4|13843.9|13848.1|13847.2|13848.1|13847.2|13844.9|13843.7|490
1631287500000|2021-09-10 15:25:00|13848.3|13847.4|13847.4|13846.5|13849.6|13848.4|13846.1|13844.8|457
1631287800000|2021-09-10 15:30:00|13847.5|13846.6|13851.5|13850|13851.9|13850.7|13847.4|13846.5|492
1631288100000|2021-09-10 15:35:00|13851.4|13849.9|13850.1|13849.2|13853.3|13852|13849.3|13848.4|519
1631288400000|2021-09-10 15:40:00|13850|13849.1|13846.3|13845.4|13850|13849.1|13844.8|13843.7|536
1631288700000|2021-09-10 15:45:00|13846.2|13845.3|13844|13843.1|13848.8|13847.9|13843.7|13842.8|451
1631289000000|2021-09-10 15:50:00|13844.1|13843.2|13843.5|13842|13846.1|13845.2|13842.1|13841|522
1631289300000|2021-09-10 15:55:00|13843.6|13842.1|13847.2|13846.3|13848.7|13847.6|13843.3|13841.8|582
1631289600000|2021-09-10 16:00:00|13847.1|13846.2|13846.3|13844.8|13848.3|13847.4|13844.2|13842.8|541
1631289900000|2021-09-10 16:05:00|13846.4|13844.9|13850.4|13849.5|13850.4|13849.5|13846|13844.7|348
1631290200000|2021-09-10 16:10:00|13850.3|13849.4|13851.4|13850.5|13852.1|13850.6|13849.8|13848.9|398
1631290500000|2021-09-10 16:15:00|13851.3|13850.4|13852.3|13851.4|13853.7|13852.8|13851.1|13850.1|421
1631290800000|2021-09-10 16:20:00|13852.4|13851.5|13853.7|13852.2|13853.9|13852.6|13850.1|13849.2|297
1631291100000|2021-09-10 16:25:00|13853.6|13852.1|13852.4|13851.5|13853.6|13852.5|13851.1|13849.9|297
1631291400000|2021-09-10 16:30:00|13852.3|13851.4|13854.6|13853.1|13855.1|13853.6|13851|13850.1|307
1631291700000|2021-09-10 16:35:00|13854.7|13853.2|13859.5|13858.6|13859.6|13858.6|13853.1|13852|433
1631292000000|2021-09-10 16:40:00|13859.4|13858.5|13856.9|13856|13860.4|13859|13856.8|13855.9|258
1631292300000|2021-09-10 16:45:00|13856.8|13855.9|13852.1|13851.2|13856.9|13856|13851.7|13850.8|254
1631292600000|2021-09-10 16:50:00|13852.2|13851.3|13852.3|13851.4|13853.5|13852.4|13850.1|13849.2|242
1631292900000|2021-09-10 16:55:00|13852.2|13851.3|13854.6|13853.1|13855.4|13854.3|13851.4|13850.2|253
1631293200000|2021-09-10 17:00:00|13854.2|13853.3|13855.4|13853.9|13857.1|13855.8|13853.6|13852.7|393
1631293500000|2021-09-10 17:05:00|13855.1|13854.2|13850.2|13849.3|13855.2|13854.3|13850.1|13849.2|263
1631293800000|2021-09-10 17:10:00|13850.1|13849.2|13851.3|13850.4|13851.6|13850.5|13849.7|13848.8|303
1631294100000|2021-09-10 17:15:00|13851.4|13850.5|13849.3|13848.4|13851.5|13850.6|13848.5|13847.6|206
1631294400000|2021-09-10 17:20:00|13849.2|13848.3|13846.7|13845.8|13850.2|13849.3|13845.1|13844.2|378
1631294700000|2021-09-10 17:25:00|13846.5|13845.6|13848.6|13847.7|13848.7|13847.7|13845.8|13844.9|259
1631295000000|2021-09-10 17:30:00|13848.5|13847.6|13848.9|13848|13849.5|13848.6|13848|13846.9|245
1631295300000|2021-09-10 17:35:00|13849|13848.1|13849.5|13848.6|13849.7|13848.7|13848.1|13847.2|273
1631295600000|2021-09-10 17:40:00|13849.4|13848.5|13849.1|13848.2|13849.8|13848.7|13847.5|13846.6|242
1631295900000|2021-09-10 17:45:00|13849.2|13848.3|13847.3|13846.4|13849.5|13848.6|13846.4|13845.3|219
1631296200000|2021-09-10 17:50:00|13847.4|13846.5|13845.4|13844.5|13847.8|13846.7|13845.1|13844.1|230
1631296500000|2021-09-10 17:55:00|13845.5|13844.6|13845.3|13844.4|13845.7|13844.6|13843.2|13842|271
1631296800000|2021-09-10 18:00:00|13845.5|13844.6|13845.1|13844.2|13845.5|13844.6|13843.2|13842.3|239
1631297100000|2021-09-10 18:05:00|13845.2|13844.3|13844|13843.1|13845.2|13844.3|13842.1|13841.2|329
1631297400000|2021-09-10 18:10:00|13843.6|13842.7|13844.2|13843.3|13845.5|13844.6|13843.5|13842.6|214
1631297700000|2021-09-10 18:15:00|13844.1|13843.2|13841|13840.1|13844.2|13843.3|13840.9|13840|178
1631298000000|2021-09-10 18:20:00|13841.2|13840.3|13841.5|13840.6|13842.4|13841.3|13840.1|13839.2|197
1631298300000|2021-09-10 18:25:00|13841.4|13840.5|13840.3|13839.4|13841.9|13841|13839.1|13838.2|202
1631298600000|2021-09-10 18:30:00|13840.2|13839.3|13840.4|13839.5|13841.4|13840.5|13839.9|13839|233
1631298900000|2021-09-10 18:35:00|13840.6|13839.7|13841.2|13840.3|13842.5|13841.6|13840.6|13839.7|169
1631299200000|2021-09-10 18:40:00|13841.3|13840.4|13843.7|13842.8|13844.7|13843.8|13841.2|13840.3|276
1631299500000|2021-09-10 18:45:00|13843.6|13842.7|13841.4|13840.5|13843.7|13842.8|13841.2|13840.3|216
1631299800000|2021-09-10 18:50:00|13841.5|13840.6|13842.4|13841.5|13843.2|13842.3|13841.3|13840.4|214
1631300100000|2021-09-10 18:55:00|13842.3|13841.4|13845.5|13844.6|13845.9|13845|13842.1|13841.2|315
1631300400000|2021-09-10 19:00:00|13845.9|13845|13844.2|13843.3|13845.9|13845|13843.2|13842.1|563
1631300700000|2021-09-10 19:05:00|13844.1|13843.2|13843.4|13841.9|13847.8|13846.5|13843.2|13841.7|406
1631301000000|2021-09-10 19:10:00|13843.5|13842|13843.1|13841.6|13844|13842.7|13842|13840.9|317
1631301300000|2021-09-10 19:15:00|13843|13841.5|13841.3|13840.4|13843.5|13842.3|13840.9|13839.9|405
1631301600000|2021-09-10 19:20:00|13841.4|13840.5|13840.3|13839.4|13841.8|13840.7|13840.2|13839|238
1631301900000|2021-09-10 19:25:00|13840.2|13839.3|13838.9|13838|13841.5|13840.6|13838.3|13837.4|294
1631302200000|2021-09-10 19:30:00|13838.4|13837.5|13838.3|13836.8|13839|13838.1|13836.1|13835.2|419
1631302500000|2021-09-10 19:35:00|13838.4|13836.9|13835.1|13834.2|13838.7|13837.4|13834.5|13833.6|381
1631302800000|2021-09-10 19:40:00|13835.2|13834.3|13835.3|13834.4|13837.5|13836.6|13835|13833.9|328
1631303100000|2021-09-10 19:45:00|13835.6|13834.1|13836|13835.1|13837|13835.6|13834.1|13833.2|205
1631303400000|2021-09-10 19:50:00|13836.4|13834.9|13834.1|13833.2|13836.5|13835.3|13834|13833|324
1631303700000|2021-09-10 19:55:00|13834|13833.1|13833.2|13831.7|13834.9|13833.8|13831.8|13830.9|454
1631304000000|2021-09-10 20:00:00|13832.8|13831.9|13832.5|13831|13833.8|13832.3|13831.5|13830.1|308
1631304300000|2021-09-10 20:05:00|13832.4|13830.9|13833.5|13832|13833.8|13832.5|13831.7|13830.5|190
1631304600000|2021-09-10 20:10:00|13833.4|13831.9|13833.7|13832.2|13834.3|13833|13832.9|13831.7|159
1631304900000|2021-09-10 20:15:00|13833.8|13832.3|13834.4|13832.9|13834.6|13833.2|13833|13831.9|124
1631305200000|2021-09-10 20:20:00|13834.5|13833|13833.4|13831.9|13834.9|13833.4|13833.2|13831.7|133
1631305500000|2021-09-10 20:25:00|13833.6|13832.1|13835.3|13833.8|13835.6|13834.7|13833.1|13831.8|134
1631305800000|2021-09-10 20:30:00|13835.4|13833.9|13835.4|13833.9|13835.8|13834.5|13834.4|13832.9|148
1631306100000|2021-09-10 20:35:00|13835.5|13834|13831.5|13830|13836.6|13835.1|13831.3|13829.8|225
1631306400000|2021-09-10 20:40:00|13831.3|13829.8|13831.2|13829.7|13832.1|13830.6|13830.2|13828.7|286
1631306700000|2021-09-10 20:45:00|13831.1|13829.6|13829.3|13827.8|13831.3|13829.8|13828.4|13826.9|423
1631307000000|2021-09-10 20:50:00|13829.4|13827.9|13831.6|13830.1|13832.9|13831.4|13826.9|13825.4|670
1631307300000|2021-09-10 20:55:00|13831.5|13830|13831.7|13830.2|13834.1|13831.2|13828.9|13823.3|406
1631476800000|2021-09-12 20:00:00|13855.8|13829.8|13856.8|13830.8|13857|13831|13847.5|13821.5|5
1631477100000|2021-09-12 20:05:00|13855.6|13829.6|13856.8|13830.8|13856.8|13830.8|13855.6|13829.6|12
1631477400000|2021-09-12 20:10:00|13855.6|13829.6|13856.8|13830.8|13856.8|13830.8|13855.6|13829.6|2
1631478000000|2021-09-12 20:20:00|13852|13826|13855.9|13829.9|13857.2|13831.2|13852|13826|7
1631478300000|2021-09-12 20:25:00|13856|13830|13855.9|13829.9|13856|13830|13855.6|13829.6|9
1631478600000|2021-09-12 20:30:00|13856|13830|13856.8|13830.8|13857.1|13831.1|13851.7|13825.7|16
1631479500000|2021-09-12 20:45:00|13856.1|13830.1|13856.8|13830.8|13856.8|13830.8|13855.4|13829.4|3
1631480100000|2021-09-12 20:55:00|13857|13831|13857|13831|13857|13831|13851.8|13825.8|3
1631480400000|2021-09-12 21:00:00|13856.9|13830.9|13856.2|13830.2|13857|13831|13852|13826|16
1631480700000|2021-09-12 21:05:00|13855.6|13829.6|13852.3|13826.3|13857|13831|13852.3|13826.3|48
1631481000000|2021-09-12 21:10:00|13857|13831|13857.2|13831.2|13861|13835|13849.3|13823.3|63
1631481300000|2021-09-12 21:15:00|13857.1|13831.1|13856.3|13830.3|13858.4|13832.4|13854.6|13828.6|134
1631481600000|2021-09-12 21:20:00|13855.2|13829.2|13854.2|13828.2|13858.1|13832.1|13854.2|13828.2|69
1631481900000|2021-09-12 21:25:00|13855|13829|13859.3|13833.3|13860.8|13834.8|13851.3|13825.3|90
1631482200000|2021-09-12 21:30:00|13859.2|13833.2|13854.5|13828.5|13859.9|13833.9|13848.6|13822.6|187
1631482500000|2021-09-12 21:35:00|13855|13829|13852.8|13826.8|13858.4|13832.4|13843.1|13819.4|319
1631482800000|2021-09-12 21:40:00|13852.9|13826.9|13843.9|13826.1|13853.3|13829.5|13841.2|13820.5|179
1631483100000|2021-09-12 21:45:00|13845|13827.1|13846.5|13826.9|13854.7|13830.5|13843.6|13822.8|145
1631483400000|2021-09-12 21:50:00|13845.8|13827.1|13848.1|13825.9|13856|13830|13844.2|13821.9|99
1631483700000|2021-09-12 21:55:00|13854.3|13828.5|13844.8|13827.7|13857.1|13832.5|13842|13825|134
1631484000000|2021-09-12 22:00:00|13845.3|13826.7|13837.9|13833.3|13848.3|13834.6|13836.9|13826|594
1631484300000|2021-09-12 22:05:00|13837.5|13831.8|13836.7|13831.4|13839.2|13835|13834.7|13829.9|391
1631484600000|2021-09-12 22:10:00|13836.5|13831.6|13837.1|13834.1|13838.9|13835.6|13834.8|13831.1|391
1631484900000|2021-09-12 22:15:00|13837.2|13833.9|13836.5|13833.3|13837.4|13834.7|13835.9|13832.5|326
1631485200000|2021-09-12 22:20:00|13836.6|13833.4|13837.7|13834.6|13838.4|13836|13836.4|13832.3|375
1631485500000|2021-09-12 22:25:00|13837.8|13834.8|13836.5|13834.1|13838.4|13835.2|13836.3|13832.7|387
1631485800000|2021-09-12 22:30:00|13836.6|13833.8|13837.2|13834.3|13838.8|13836.5|13836.5|13833.8|431
1631486100000|2021-09-12 22:35:00|13837.8|13834.2|13837.2|13834.2|13838|13835.2|13836.2|13833.8|285
1631486400000|2021-09-12 22:40:00|13837.5|13834.1|13837.4|13834.7|13838.4|13836.2|13836.5|13833.9|173
1631486700000|2021-09-12 22:45:00|13837.2|13834.8|13836.7|13835.2|13838.1|13835.5|13836.4|13833.2|248
1631487000000|2021-09-12 22:50:00|13836.9|13834.1|13837.4|13834.8|13837.8|13835.4|13835.7|13833.6|265
1631487300000|2021-09-12 22:55:00|13837.3|13834.9|13836.6|13834.1|13837.7|13835.4|13834.6|13832.5|395
1631487600000|2021-09-12 23:00:00|13836.3|13834.2|13836.7|13835.2|13837|13835.5|13835.5|13834|212
1631487900000|2021-09-12 23:05:00|13836.6|13835.1|13838.8|13837.3|13839|13837.5|13836.5|13835|182
1631488200000|2021-09-12 23:10:00|13838.7|13837.2|13838.3|13836.8|13838.8|13837.3|13837.9|13836.4|132
1631488500000|2021-09-12 23:15:00|13838.5|13837|13838.2|13836.7|13839.9|13838.4|13838.1|13836.6|173
1631488800000|2021-09-12 23:20:00|13838.3|13836.8|13839.6|13838.1|13840.8|13839.3|13838.1|13836.6|213
1631489100000|2021-09-12 23:25:00|13839.5|13838|13840.6|13839.1|13840.6|13839.1|13839.1|13837.6|112
1631489400000|2021-09-12 23:30:00|13840.8|13839.3|13842.2|13840.7|13842.3|13840.8|13840.3|13838.8|156
1631489700000|2021-09-12 23:35:00|13842.1|13840.6|13840.5|13839|13842.4|13840.9|13840.4|13838.9|125
1631490000000|2021-09-12 23:40:00|13840.4|13838.9|13839.4|13837.9|13842.1|13840.6|13839.3|13837.8|140
1631490300000|2021-09-12 23:45:00|13839.5|13838|13840.8|13839.3|13841.3|13839.8|13838.9|13837.4|137
1631490600000|2021-09-12 23:50:00|13840.7|13839.2|13839.4|13837.9|13840.9|13839.4|13839.2|13837.7|160
1631490900000|2021-09-12 23:55:00|13839.3|13837.8|13839.7|13838.2|13839.7|13838.2|13837.4|13835.9|258
1631491200000|2021-09-13 00:00:00|13839.6|13838.1|13841.5|13840|13841.6|13840.1|13836.4|13834.9|424
1631491500000|2021-09-13 00:05:00|13841.6|13840.1|13837.5|13836|13841.7|13840.2|13837.2|13835.9|270
1631491800000|2021-09-13 00:10:00|13837.6|13836.1|13838.4|13836.9|13838.6|13837.4|13836.5|13835|247
1631492100000|2021-09-13 00:15:00|13838.5|13837|13835.5|13834.6|13839.4|13838|13835.4|13834.1|253
1631492400000|2021-09-13 00:20:00|13835.4|13834.5|13834.6|13833.1|13836.2|13834.9|13833.5|13832|270
1631492700000|2021-09-13 00:25:00|13834.5|13833|13832.7|13831.2|13835.6|13834.4|13832.3|13831.1|138
1631493000000|2021-09-13 00:30:00|13832.8|13831.3|13833.8|13832.3|13834.6|13833.5|13831.7|13830.2|280
1631493300000|2021-09-13 00:35:00|13833.9|13832.4|13837|13835.5|13837.5|13836.1|13833.7|13832.4|249
1631493600000|2021-09-13 00:40:00|13836.9|13835.4|13837.2|13836.3|13837.7|13836.6|13836.1|13835|237
1631493900000|2021-09-13 00:45:00|13837.3|13836.4|13837.3|13835.8|13838.6|13837.3|13836.7|13835.4|207
1631494200000|2021-09-13 00:50:00|13837.4|13835.9|13836.3|13834.8|13837.6|13836.4|13835|13833.6|194
1631494500000|2021-09-13 00:55:00|13836.4|13834.9|13835.4|13833.9|13836.6|13835.4|13834.5|13833.4|232
1631494800000|2021-09-13 01:00:00|13835.5|13834|13835.9|13834.4|13836|13834.5|13834.1|13832.7|300
1631495100000|2021-09-13 01:05:00|13836|13834.5|13832.9|13832|13836.4|13835.2|13832|13830.9|269
1631495400000|2021-09-13 01:10:00|13832.6|13831.7|13835.2|13833.7|13835.2|13834|13832.5|13831.2|192
1631495700000|2021-09-13 01:15:00|13835.1|13833.6|13834|13833.1|13836.3|13834.8|13833.1|13831.9|298
1631496000000|2021-09-13 01:20:00|13833.9|13833|13831.3|13829.8|13834.2|13833.3|13830.9|13829.7|218
1631496300000|2021-09-13 01:25:00|13831.2|13829.7|13827.6|13826.1|13831.2|13829.9|13827.2|13825.9|273
1631496600000|2021-09-13 01:30:00|13827.7|13826.2|13830.5|13829.6|13831.2|13830.2|13826.7|13825.6|449
1631496900000|2021-09-13 01:35:00|13830.4|13829.5|13829.2|13828.3|13831|13830.1|13828.5|13827.6|322
1631497200000|2021-09-13 01:40:00|13829.1|13828.2|13832.3|13831.4|13832.7|13831.5|13828.4|13827.5|212
1631497500000|2021-09-13 01:45:00|13832.2|13831.3|13834.2|13833.3|13834.6|13833.7|13830.7|13829.8|363
1631497800000|2021-09-13 01:50:00|13834.1|13833.2|13831.9|13831|13834.5|13833.5|13831.4|13830.5|339
1631498100000|2021-09-13 01:55:00|13832.1|13831.2|13830.6|13829.1|13832.7|13831.5|13829.7|13828.4|259
1631498400000|2021-09-13 02:00:00|13830.5|13829|13833.2|13832.3|13833.5|13832.5|13828.4|13827.5|381
1631498700000|2021-09-13 02:05:00|13833.3|13832.4|13833.4|13832.5|13833.6|13832.6|13832|13830.9|242
1631499000000|2021-09-13 02:10:00|13833.5|13832.6|13834.4|13833.5|13835.2|13834.3|13833.1|13832|267
1631499300000|2021-09-13 02:15:00|13834.5|13833.6|13833|13832.1|13835.4|13834.5|13832.9|13832|226
1631499600000|2021-09-13 02:20:00|13833.1|13832.2|13831.2|13830.3|13833.5|13832.6|13831|13830|435
1631499900000|2021-09-13 02:25:00|13831.3|13830.4|13832.1|13831.2|13832.7|13831.6|13830.8|13829.6|373
1631500200000|2021-09-13 02:30:00|13832.2|13831.3|13836.4|13834.9|13836.7|13835.3|13831.3|13830.2|335
1631500500000|2021-09-13 02:35:00|13836.5|13835|13837.3|13836.4|13838.8|13837.6|13836.3|13835|277
1631500800000|2021-09-13 02:40:00|13837.4|13836.5|13837.4|13836.5|13839.4|13838.3|13837.3|13836.3|183
1631501100000|2021-09-13 02:45:00|13837.3|13836.4|13836.1|13835.2|13837.6|13836.5|13835.7|13834.5|442
1631501400000|2021-09-13 02:50:00|13836.3|13835.4|13837.4|13835.9|13837.7|13836.4|13835.9|13834.7|374
1631501700000|2021-09-13 02:55:00|13837.5|13836|13838.8|13837.9|13839.2|13838|13836.5|13835|424
1631502000000|2021-09-13 03:00:00|13838.9|13838|13838.8|13837.9|13840.5|13839.3|13838.3|13837.2|322
1631502300000|2021-09-13 03:05:00|13838.7|13837.8|13843.2|13842.3|13843.3|13842.4|13838.7|13837.8|277
1631502600000|2021-09-13 03:10:00|13843.3|13842.4|13841.8|13840.3|13845.4|13844.2|13841.4|13840.2|253
1631502900000|2021-09-13 03:15:00|13841.7|13840.2|13843.4|13842.5|13843.6|13842.6|13841|13840.1|208
1631503200000|2021-09-13 03:20:00|13843.5|13842.6|13845.8|13844.9|13846.1|13844.9|13842.8|13841.9|254
1631503500000|2021-09-13 03:25:00|13845.7|13844.8|13846.2|13844.7|13846.9|13845.7|13845|13844|251
1631503800000|2021-09-13 03:30:00|13846|13845.1|13844.5|13843|13846.7|13845.5|13844.1|13842.8|301
1631504100000|2021-09-13 03:35:00|13844.4|13842.9|13844.1|13843.2|13845.4|13844.4|13843.5|13842.6|233
1631504400000|2021-09-13 03:40:00|13844|13843.1|13843.7|13842.2|13844.4|13843.3|13842.7|13841.8|187
1631504700000|2021-09-13 03:45:00|13843.6|13842.1|13843.6|13842.1|13844|13842.8|13841.5|13840.4|288
1631505000000|2021-09-13 03:50:00|13843.5|13842|13842.3|13841.4|13843.5|13842.4|13841.3|13840|267
1631505300000|2021-09-13 03:55:00|13842.5|13841|13840.6|13839.7|13842.6|13841.4|13840.5|13839.4|159
1631505600000|2021-09-13 04:00:00|13840.9|13840|13840|13839.1|13841.5|13840.3|13839.8|13838.7|250
1631505900000|2021-09-13 04:05:00|13840.2|13838.7|13838.4|13836.9|13840.5|13839.2|13837.8|13836.7|267
1631506200000|2021-09-13 04:10:00|13838.1|13837.2|13837.9|13837|13838.6|13837.3|13836.9|13835.9|180
1631506500000|2021-09-13 04:15:00|13838|13837.1|13836.3|13835.4|13838.1|13837.2|13835.8|13834.8|174
1631506800000|2021-09-13 04:20:00|13836.2|13835.3|13835.4|13834.5|13837.8|13836.6|13835|13833.6|131
1631507100000|2021-09-13 04:25:00|13835.3|13834.4|13836.6|13835.1|13836.8|13835.6|13835.3|13834.1|140
1631507400000|2021-09-13 04:30:00|13836.7|13835.2|13835.2|13834.3|13836.7|13835.4|13835|13833.9|179
1631507700000|2021-09-13 04:35:00|13835|13834.1|13834.1|13833.2|13835.6|13834.5|13833.9|13832.8|221
1631508000000|2021-09-13 04:40:00|13834|13833.1|13831.2|13830.3|13834.1|13833.2|13831.1|13830|196
1631508300000|2021-09-13 04:45:00|13831.1|13830.2|13829.4|13828.5|13831.6|13830.5|13828.5|13827.6|332
1631508600000|2021-09-13 04:50:00|13829.6|13828.7|13827.3|13826.4|13830.5|13829.6|13826.6|13825.5|279
1631508900000|2021-09-13 04:55:00|13827.2|13826.3|13826.4|13825.5|13827.3|13826.4|13822.7|13821.6|416
1631509200000|2021-09-13 05:00:00|13826.3|13825.4|13820.6|13819.1|13826.8|13825.7|13820.2|13819|534
1631509500000|2021-09-13 05:05:00|13820.7|13819.2|13819|13818.1|13821.6|13820.3|13818.1|13816.9|419
1631509800000|2021-09-13 05:10:00|13818.9|13818|13818.5|13817|13819.6|13818.5|13816.8|13815.9|404
1631510100000|2021-09-13 05:15:00|13818.4|13816.9|13817.7|13816.2|13818.9|13817.9|13816.6|13815.7|305
1631510400000|2021-09-13 05:20:00|13817.8|13816.3|13818.5|13817.6|13819|13817.8|13817.1|13815.9|279
1631510700000|2021-09-13 05:25:00|13818.4|13817.5|13818.8|13817.3|13818.8|13817.8|13816.3|13815.4|362
1631511000000|2021-09-13 05:30:00|13818.9|13817.4|13818.6|13817.1|13819.5|13818|13817.5|13816.4|357
1631511300000|2021-09-13 05:35:00|13818.5|13817|13820.4|13819.5|13821.8|13820.6|13818.2|13817|317
1631511600000|2021-09-13 05:40:00|13820.3|13819.4|13819.7|13818.2|13821.7|13820.4|13819.2|13818.1|318
1631511900000|2021-09-13 05:45:00|13819.6|13818.1|13822.6|13821.1|13822.6|13821.1|13819.3|13818.1|409
1631512200000|2021-09-13 05:50:00|13822.7|13821.2|13823.1|13822.2|13824|13822.7|13822|13820.7|367
1631512500000|2021-09-13 05:55:00|13823.2|13822.3|13823.7|13822.2|13824.2|13823.3|13821.4|13820.5|329
1631512800000|2021-09-13 06:00:00|13823.8|13822.3|13827|13825.5|13827.7|13826.4|13822.1|13820.9|589
1631513100000|2021-09-13 06:05:00|13826.9|13825.4|13825.3|13824.4|13827.7|13826.5|13824.1|13822.9|462
1631513400000|2021-09-13 06:10:00|13825.4|13824.5|13822.2|13821.3|13827.2|13825.9|13822.1|13821.2|532
1631513700000|2021-09-13 06:15:00|13822.3|13821.4|13821.2|13820.3|13824.8|13823.7|13819.9|13819|605
1631514000000|2021-09-13 06:20:00|13821.1|13820.2|13818|13817.1|13824|13823.1|13817.7|13816.8|472
1631514300000|2021-09-13 06:25:00|13817.9|13817|13821|13820.1|13822.5|13821.3|13817.2|13816.2|589
1631514600000|2021-09-13 06:30:00|13821.1|13820.2|13821.3|13820.4|13821.6|13820.7|13816.1|13815.2|507
1631514900000|2021-09-13 06:35:00|13821.2|13820.3|13822.6|13821.7|13823.8|13822.9|13820.1|13818.8|531
1631515200000|2021-09-13 06:40:00|13822.5|13821.6|13821.7|13820.8|13827.1|13826.2|13821.5|13820.6|572
1631515500000|2021-09-13 06:45:00|13821.6|13820.7|13812.1|13811.2|13821.6|13820.7|13812|13811.1|480
1631515800000|2021-09-13 06:50:00|13812|13811.1|13809.4|13808.5|13813.1|13812.2|13809.4|13808.5|397
1631516100000|2021-09-13 06:55:00|13809.5|13808.6|13806.1|13804.6|13810.7|13809.5|13804.8|13803.9|589
1631516400000|2021-09-13 07:00:00|13806.2|13804.7|13807.8|13806.3|13808.7|13807.6|13803.6|13802.6|777
1631516700000|2021-09-13 07:05:00|13807.9|13806.4|13803|13802.1|13810.2|13809.3|13802.5|13801.6|662
1631517000000|2021-09-13 07:10:00|13802.9|13802|13802.4|13801.5|13805.2|13804.3|13797.6|13796.7|690
1631517300000|2021-09-13 07:15:00|13802.5|13801.6|13801.5|13800.6|13803.8|13802.7|13800.5|13799.3|501
1631517600000|2021-09-13 07:20:00|13801.6|13800.7|13809.3|13808.4|13810.7|13809.5|13801.6|13800.7|600
1631517900000|2021-09-13 07:25:00|13809.4|13808.5|13807.8|13806.9|13810.7|13809.6|13806.9|13805.8|476
1631518200000|2021-09-13 07:30:00|13808|13807.1|13811|13810.1|13811.1|13810.2|13807.9|13807|360
1631518500000|2021-09-13 07:35:00|13811.1|13810.2|13814.3|13813.4|13815.3|13814.4|13811|13810.1|482
1631518800000|2021-09-13 07:40:00|13814.4|13813.5|13812.2|13811.3|13817.5|13816.5|13811.7|13810.8|578
1631519100000|2021-09-13 07:45:00|13812.3|13811.4|13817.1|13816.2|13817.2|13816.3|13812.1|13811|626
1631519400000|2021-09-13 07:50:00|13817.2|13816.3|13817.3|13816.4|13819.4|13818.4|13815.9|13815|477
1631519700000|2021-09-13 07:55:00|13817.4|13816.5|13816.8|13815.9|13818|13817.1|13814.2|13813.2|407
1631520000000|2021-09-13 08:00:00|13816.9|13816|13810.9|13810|13817|13816.1|13810|13808.9|458
1631520300000|2021-09-13 08:05:00|13811|13810.1|13812.7|13811.8|13813.4|13812.5|13810.9|13809.9|493
1631520600000|2021-09-13 08:10:00|13812.6|13811.7|13815.1|13814.2|13815.2|13814.3|13811.9|13811|400
1631520900000|2021-09-13 08:15:00|13815.2|13814.3|13817|13816.1|13819.4|13818.5|13813.5|13812.6|402
1631521200000|2021-09-13 08:20:00|13816.9|13816|13819.5|13818.6|13820.1|13819.2|13815.6|13814.5|424
1631521500000|2021-09-13 08:25:00|13819.2|13818.3|13815.8|13814.9|13821.5|13820.6|13815.8|13814.9|482
1631521800000|2021-09-13 08:30:00|13816|13815.1|13813.4|13812.5|13816.3|13815.4|13812.9|13812|443
1631522100000|2021-09-13 08:35:00|13813.3|13812.4|13810|13809.1|13813.5|13812.6|13809.3|13808.2|407
1631522400000|2021-09-13 08:40:00|13810.1|13809.2|13810.3|13809.4|13811.6|13810.7|13807.6|13806.5|409
1631522700000|2021-09-13 08:45:00|13810.2|13809.3|13811.9|13811|13812.6|13811.7|13807.8|13806.9|373
1631523000000|2021-09-13 08:50:00|13811.7|13810.8|13813.2|13812.3|13816|13814.9|13810.7|13809.8|367
1631523300000|2021-09-13 08:55:00|13813.1|13812.2|13817.1|13816.2|13817.8|13816.9|13812.2|13811.3|402
1631523600000|2021-09-13 09:00:00|13817|13816.1|13818.1|13817.2|13819.6|13818.7|13814.6|13813.7|406
1631523900000|2021-09-13 09:05:00|13818.2|13817.3|13818.9|13818|13820.4|13819.2|13816.9|13816|338
1631524200000|2021-09-13 09:10:00|13819|13818.1|13817.6|13816.7|13819.2|13818.3|13815.3|13814.4|365
1631524500000|2021-09-13 09:15:00|13817.5|13816.6|13818.2|13817.3|13818.8|13817.9|13816.7|13815.7|268
1631524800000|2021-09-13 09:20:00|13818.3|13817.4|13820.7|13819.8|13821.6|13820.7|13817.9|13817|347
1631525100000|2021-09-13 09:25:00|13820.8|13819.9|13819.8|13818.9|13822.3|13821.4|13819.5|13818.6|278
1631525400000|2021-09-13 09:30:00|13819.7|13818.8|13817.2|13816.3|13820.4|13819.2|13817.1|13816.2|220
1631525700000|2021-09-13 09:35:00|13817.1|13816.2|13815.9|13815|13818.9|13817.6|13815.9|13814.8|218
1631526000000|2021-09-13 09:40:00|13815.8|13814.9|13817|13816.1|13817.1|13816.2|13815.6|13814.2|204
1631526300000|2021-09-13 09:45:00|13817.1|13816.2|13817.8|13816.9|13819.3|13818.4|13817.1|13815.9|181
1631526600000|2021-09-13 09:50:00|13817.9|13817|13819.2|13818.3|13820|13819.1|13817.9|13817|234
1631526900000|2021-09-13 09:55:00|13819.3|13818.4|13823.8|13822.9|13824.3|13823.4|13818.8|13817.9|240
1631527200000|2021-09-13 10:00:00|13823.7|13822.8|13824.9|13824|13826.3|13825.1|13823.6|13822.7|294
1631527500000|2021-09-13 10:05:00|13824.8|13823.9|13831.1|13830.2|13832.6|13831.5|13824.8|13823.9|374
1631527800000|2021-09-13 10:10:00|13831|13830.1|13831|13830.1|13833|13832.1|13829.7|13828.8|396
1631528100000|2021-09-13 10:15:00|13831.2|13830.3|13827.9|13827|13831.8|13830.9|13827.7|13826.8|512
1631528400000|2021-09-13 10:20:00|13827.5|13826.6|13825.5|13824.6|13829|13827.9|13824.7|13823.7|343
1631528700000|2021-09-13 10:25:00|13825.6|13824.7|13826.1|13825.2|13827|13826.1|13825|13824.1|298
1631529000000|2021-09-13 10:30:00|13826.2|13825.3|13826|13825.1|13827.5|13826.6|13825.8|13824.8|336
1631529300000|2021-09-13 10:35:00|13826.1|13825.2|13826.7|13825.8|13827.7|13826.8|13825.8|13824.8|376
1631529600000|2021-09-13 10:40:00|13826.8|13825.9|13826.3|13824.8|13827|13826.1|13825.3|13824.4|316
1631529900000|2021-09-13 10:45:00|13826.2|13824.7|13827.8|13826.9|13830.1|13829.2|13825.6|13824.7|398
1631530200000|2021-09-13 10:50:00|13827.9|13827|13828.1|13827.2|13830.8|13829.9|13826.8|13825.9|551
1631530500000|2021-09-13 10:55:00|13828.6|13827.7|13827.8|13826.9|13831.1|13830.2|13825.7|13824.7|661
1631530800000|2021-09-13 11:00:00|13827.7|13826.8|13824.6|13823.7|13828.1|13827.2|13821.4|13820.5|693
1631531100000|2021-09-13 11:05:00|13824.7|13823.8|13818.9|13818|13825.2|13823.8|13818.8|13817.9|503
1631531400000|2021-09-13 11:10:00|13818.8|13817.9|13820.1|13819.2|13821.4|13820.2|13818.8|13817.7|359
1631531700000|2021-09-13 11:15:00|13820|13819.1|13817.8|13816.9|13821.5|13820.6|13817.2|13816|365
1631532000000|2021-09-13 11:20:00|13817.9|13817|13819|13818.1|13819.3|13818.4|13817.7|13816.7|313
1631532300000|2021-09-13 11:25:00|13818.9|13818|13817.1|13816.2|13819.4|13818.5|13817|13816.1|298
1631532600000|2021-09-13 11:30:00|13817|13816.1|13817.1|13816.2|13817.1|13816.2|13814.7|13813.8|304
1631532900000|2021-09-13 11:35:00|13817|13816.1|13822.3|13821.4|13822.7|13821.7|13815.9|13815|367
1631533200000|2021-09-13 11:40:00|13822.2|13821.3|13821.6|13820.7|13822.9|13822|13821.1|13820.2|214
1631533500000|2021-09-13 11:45:00|13821.7|13820.8|13819.9|13819|13821.8|13820.9|13819.2|13818.3|258
1631533800000|2021-09-13 11:50:00|13820|13819.1|13819.9|13819|13820|13819.1|13817.8|13816.9|210
1631534100000|2021-09-13 11:55:00|13819.8|13818.9|13825.9|13825|13826.1|13825.2|13819.8|13818.9|338
1631534400000|2021-09-13 12:00:00|13825.6|13824.7|13833.9|13833|13834|13833.1|13824.8|13823.9|402
1631534700000|2021-09-13 12:05:00|13834|13833.1|13840.6|13839.1|13842.4|13840.9|13832.7|13831.8|635
1631535000000|2021-09-13 12:10:00|13840.7|13839.2|13838.6|13837.7|13841.9|13840.7|13837.3|13836.1|740
1631535300000|2021-09-13 12:15:00|13838.7|13837.8|13834.8|13833.9|13841.4|13840.5|13834.2|13832.9|595
1631535600000|2021-09-13 12:20:00|13835.1|13834.2|13832.7|13831.8|13836.9|13835.7|13832.2|13831.1|675
1631535900000|2021-09-13 12:25:00|13832.6|13831.7|13835.7|13834.8|13836.8|13835.9|13830.6|13829.6|533
1631536200000|2021-09-13 12:30:00|13835.6|13834.7|13837.7|13836.8|13837.9|13836.9|13834.8|13833.8|497
1631536500000|2021-09-13 12:35:00|13837.6|13836.7|13834.3|13833.4|13838|13837.1|13832.6|13831.7|448
1631536800000|2021-09-13 12:40:00|13834.4|13833.5|13835.5|13834.6|13837|13835.8|13834.3|13833.4|332
1631537100000|2021-09-13 12:45:00|13835.4|13834.5|13835.7|13834.8|13837.1|13836.2|13834.4|13833.3|418
1631537400000|2021-09-13 12:50:00|13835.8|13834.9|13838.9|13838|13839.1|13838|13835.7|13834.6|376
1631537700000|2021-09-13 12:55:00|13838.8|13837.9|13836.6|13835.7|13839.9|13839|13836.1|13835.2|393
1631538000000|2021-09-13 13:00:00|13836.5|13835.6|13833.5|13832.6|13836.8|13835.9|13832.4|13831.5|502
1631538300000|2021-09-13 13:05:00|13833.7|13832.8|13833|13832.1|13833.7|13832.8|13830.8|13829.9|325
1631538600000|2021-09-13 13:10:00|13833.1|13832.2|13832.1|13831.2|13833.5|13832.6|13829.9|13829|333
1631538900000|2021-09-13 13:15:00|13832.2|13831.3|13833.2|13832.3|13834.4|13833.5|13830.4|13829.5|475
1631539200000|2021-09-13 13:20:00|13833.1|13832.2|13838.9|13838|13840.1|13839.2|13833.1|13832.2|393
1631539500000|2021-09-13 13:25:00|13839|13838.1|13843.3|13842.4|13845.9|13845|13839|13838.1|574
1631539800000|2021-09-13 13:30:00|13843.1|13842.2|13837.5|13836.6|13844.1|13843.2|13837|13836.1|685
1631540100000|2021-09-13 13:35:00|13837.4|13836.5|13837.4|13836.5|13840.5|13839.3|13835|13834.1|805
1631540400000|2021-09-13 13:40:00|13837.5|13836.6|13835|13834.1|13839.1|13838.2|13834.5|13833.6|694
1631540700000|2021-09-13 13:45:00|13834.6|13833.7|13835.3|13834.4|13837.2|13836.2|13831.6|13830.7|729
1631541000000|2021-09-13 13:50:00|13835.2|13834.3|13841|13840.1|13841.8|13840.9|13835.1|13834.2|682
1631541300000|2021-09-13 13:55:00|13840.9|13840|13841.7|13840.8|13842.4|13841.2|13837.8|13836.7|750
1631541600000|2021-09-13 14:00:00|13841.8|13840.9|13840.1|13839.2|13842.4|13841.5|13838.3|13837.4|819
1631541900000|2021-09-13 14:05:00|13840.2|13839.3|13838.8|13837.9|13841.3|13840.1|13836.8|13835.9|802
1631542200000|2021-09-13 14:10:00|13839|13838.1|13834.6|13833.7|13839.7|13838.8|13833.1|13832.2|900
1631542500000|2021-09-13 14:15:00|13834.7|13833.8|13832.4|13831.5|13835.9|13835|13832|13831.1|669
1631542800000|2021-09-13 14:20:00|13832.3|13831.4|13827.2|13826.3|13832.3|13831.4|13825.8|13824.9|567
1631543100000|2021-09-13 14:25:00|13827.1|13826.2|13820.7|13819.8|13828.3|13827.4|13820.7|13819.6|677
1631543400000|2021-09-13 14:30:00|13820.6|13819.7|13819.3|13818.4|13820.9|13820|13814.1|13813.2|819
1631543700000|2021-09-13 14:35:00|13819.1|13818.2|13831.9|13831|13832.9|13832|13818.3|13817.4|883
1631544000000|2021-09-13 14:40:00|13831.8|13830.9|13835|13834.1|13835.5|13834.6|13831.7|13830.8|569
1631544300000|2021-09-13 14:45:00|13835.1|13834.2|13839.1|13838.2|13843.3|13842.2|13835|13834.1|734
1631544600000|2021-09-13 14:50:00|13839.2|13838.3|13842.5|13841.6|13844.8|13843.9|13838.8|13837.9|718
1631544900000|2021-09-13 14:55:00|13842.6|13841.7|13849.1|13848.2|13851.7|13850.8|13842.3|13841.4|994
1631545200000|2021-09-13 15:00:00|13849.2|13848.3|13845.8|13844.9|13851.1|13850.2|13845.7|13844.5|855
1631545500000|2021-09-13 15:05:00|13845.9|13845|13845.1|13844.2|13848.2|13846.9|13844.1|13842.7|669
1631545800000|2021-09-13 15:10:00|13845.2|13844.3|13840.5|13839|13845.6|13844.4|13840.1|13839|829
1631546100000|2021-09-13 15:15:00|13840.2|13839.3|13840.8|13839.9|13841.4|13840.3|13837.9|13836.9|698
1631546400000|2021-09-13 15:20:00|13841|13840.1|13844.1|13843.2|13844.9|13843.7|13839|13838.1|588
1631546700000|2021-09-13 15:25:00|13844.5|13843|13846.6|13845.1|13847.6|13846.4|13843.9|13842.8|709
1631547000000|2021-09-13 15:30:00|13846.5|13845|13849|13847.5|13849.5|13848.4|13845.1|13843.6|701
1631547300000|2021-09-13 15:35:00|13848.6|13847.7|13846.5|13845|13849.8|13848.6|13844.1|13842.8|522
1631547600000|2021-09-13 15:40:00|13846.6|13845.1|13846|13845.1|13848.2|13847.3|13845.4|13844.1|451
1631547900000|2021-09-13 15:45:00|13846.3|13844.8|13845.6|13844.7|13848.8|13847.6|13844.1|13843.2|494
1631548200000|2021-09-13 15:50:00|13845.5|13844.6|13844.3|13843.4|13846.7|13845.8|13844.1|13843.2|395
1631548500000|2021-09-13 15:55:00|13844.2|13843.3|13844|13843.1|13846.2|13845.3|13842.8|13841.9|389
1631548800000|2021-09-13 16:00:00|13844.1|13843.2|13843.2|13842.3|13844.4|13843.5|13841.2|13840.3|463
1631549100000|2021-09-13 16:05:00|13843.9|13843|13840|13839.1|13844.1|13843.2|13839.7|13838.7|360
1631549400000|2021-09-13 16:10:00|13839.9|13839|13844.2|13843.3|13845.5|13844.6|13839.8|13838.7|484
1631549700000|2021-09-13 16:15:00|13844.1|13843.2|13839.1|13838.2|13844.5|13843.4|13838.9|13837.9|305
1631550000000|2021-09-13 16:20:00|13839.2|13838.3|13841.6|13840.7|13842.1|13841.2|13839.2|13838.3|335
1631550300000|2021-09-13 16:25:00|13841.4|13840.5|13840.3|13839.4|13842|13841.1|13839.9|13838.8|264
1631550600000|2021-09-13 16:30:00|13840.4|13839.5|13841.2|13840.3|13841.9|13840.9|13839.3|13838.2|344
1631550900000|2021-09-13 16:35:00|13841.3|13840.4|13840.2|13839.3|13842.3|13841|13839.7|13838.6|346
1631551200000|2021-09-13 16:40:00|13840.3|13839.4|13839.4|13838.5|13840.5|13839.6|13838.2|13837|314
1631551500000|2021-09-13 16:45:00|13839.3|13838.4|13838.3|13837.4|13840.8|13839.8|13838.2|13837.3|336
1631551800000|2021-09-13 16:50:00|13838.4|13837.5|13839.4|13838.5|13839.7|13838.8|13838.1|13836.9|249
1631552100000|2021-09-13 16:55:00|13839.3|13838.4|13835.9|13835|13839.9|13839|13835.9|13835|318
1631552400000|2021-09-13 17:00:00|13836|13835.1|13833.2|13832.3|13837.3|13836.4|13833|13832.1|357
1631552700000|2021-09-13 17:05:00|13833.1|13832.2|13832.7|13831.8|13835.3|13834.4|13832.2|13831.3|333
1631553000000|2021-09-13 17:10:00|13833|13832.1|13832.2|13831.3|13834.4|13833.5|13832|13831.1|331
1631553300000|2021-09-13 17:15:00|13832.3|13831.4|13833.3|13832.4|13833.5|13832.4|13831.8|13830.9|383
1631553600000|2021-09-13 17:20:00|13833.6|13832.1|13833.3|13832.4|13835.5|13834.5|13833.1|13832.1|390
1631553900000|2021-09-13 17:25:00|13833.2|13832.3|13832.3|13831.4|13833.3|13832.4|13831|13830.1|389
1631554200000|2021-09-13 17:30:00|13832.4|13831.5|13832.4|13831.5|13833.6|13832.7|13831.1|13830.2|297
1631554500000|2021-09-13 17:35:00|13832.3|13831.4|13832.2|13831.3|13832.6|13831.7|13831.8|13830.9|235
1631554800000|2021-09-13 17:40:00|13832.1|13831.2|13832.4|13831.5|13832.6|13831.7|13831.3|13830.4|227
1631555100000|2021-09-13 17:45:00|13832.5|13831.6|13832.5|13831.6|13833|13832.1|13831.4|13830.5|274
1631555400000|2021-09-13 17:50:00|13832.4|13831.5|13832.4|13831.5|13833.6|13832.7|13831.4|13830.5|287
1631555700000|2021-09-13 17:55:00|13832.5|13831.6|13833.3|13832.4|13833.5|13832.5|13831.6|13830.7|263
1631556000000|2021-09-13 18:00:00|13833.2|13832.3|13834.3|13832.8|13834.7|13833.3|13833|13831.8|334
1631556300000|2021-09-13 18:05:00|13834.5|13833|13835.8|13834.9|13835.8|13834.9|13833.6|13832.7|357
1631556600000|2021-09-13 18:10:00|13835.7|13834.8|13834.2|13833.3|13835.7|13834.8|13833.3|13832.4|413
1631556900000|2021-09-13 18:15:00|13834.1|13833.2|13833.4|13832.5|13834.9|13833.7|13832.1|13831.2|360
1631557200000|2021-09-13 18:20:00|13833.5|13832.6|13832.1|13831.2|13833.7|13832.8|13831.6|13830.4|333
1631557500000|2021-09-13 18:25:00|13832|13831.1|13831.1|13830.2|13832.1|13831.2|13830.2|13829.3|435
1631557800000|2021-09-13 18:30:00|13831.3|13830.4|13831.3|13830.4|13832.5|13831.6|13830.9|13830|299
1631558100000|2021-09-13 18:35:00|13831.2|13830.3|13830.3|13829.4|13831.5|13830.6|13829.5|13828.6|272
1631558400000|2021-09-13 18:40:00|13830.2|13829.3|13831.1|13830.2|13831.5|13830.6|13829.9|13829|267
1631558700000|2021-09-13 18:45:00|13831|13830.1|13833.2|13832.3|13833.9|13833|13829.4|13828.5|423
1631559000000|2021-09-13 18:50:00|13833.1|13832.2|13833.2|13832.3|13834.3|13833.4|13832.6|13831.7|218
1631559300000|2021-09-13 18:55:00|13832.9|13832|13832.7|13831.8|13833.4|13832.5|13831.4|13830.5|365
1631559600000|2021-09-13 19:00:00|13832.8|13831.9|13827.6|13826.7|13832.8|13831.9|13827.1|13825.9|510
1631559900000|2021-09-13 19:05:00|13827.7|13826.8|13828.6|13827.1|13829.5|13828.3|13827.7|13826.6|372
1631560200000|2021-09-13 19:10:00|13828.4|13827.5|13829.5|13828.6|13830.8|13829.7|13828.4|13827.3|319
1631560500000|2021-09-13 19:15:00|13829.4|13828.5|13831.6|13830.1|13833.3|13832.1|13829.3|13828|404
1631560800000|2021-09-13 19:20:00|13831.2|13830.3|13832.4|13831.5|13833.2|13831.9|13830.4|13829.2|337
1631561100000|2021-09-13 19:25:00|13832.7|13831.2|13835.4|13834.5|13835.8|13834.6|13832.2|13831|172
1631561400000|2021-09-13 19:30:00|13835.3|13834.4|13834.3|13833.4|13835.6|13834.4|13833.4|13832.5|272
1631561700000|2021-09-13 19:35:00|13834.2|13833.3|13832.7|13831.8|13834.9|13833.8|13832.1|13830.9|315
1631562000000|2021-09-13 19:40:00|13832.8|13831.9|13832.4|13830.9|13833.1|13831.9|13832.1|13830.8|203
1631562300000|2021-09-13 19:45:00|13832.3|13830.8|13832.1|13831.2|13832.7|13831.5|13831.2|13829.9|251
1631562600000|2021-09-13 19:50:00|13832.2|13831.3|13835|13833.5|13835.7|13834.3|13831.7|13830.5|410
1631562900000|2021-09-13 19:55:00|13834.9|13833.4|13835.9|13834.4|13836.4|13835.2|13834.7|13833.2|483
1631563200000|2021-09-13 20:00:00|13836|13834.5|13836.2|13834.7|13836.7|13835.2|13835.3|13833.8|322
1631563500000|2021-09-13 20:05:00|13836.1|13834.6|13836.5|13835|13836.8|13835.5|13835.4|13833.9|213
1631563800000|2021-09-13 20:10:00|13836.4|13834.9|13836.4|13834.9|13836.8|13835.3|13835.6|13834.1|182
1631564100000|2021-09-13 20:15:00|13836.3|13834.8|13836.5|13835.6|13837.4|13835.9|13836.1|13834.7|131
1631564400000|2021-09-13 20:20:00|13837.1|13835.4|13837.9|13837|13838.2|13837|13836.7|13835.2|133
1631564700000|2021-09-13 20:25:00|13838.3|13836.8|13837.8|13836.3|13838.4|13837.1|13837.3|13836|101
1631565000000|2021-09-13 20:30:00|13837.9|13836.4|13837.9|13836.4|13838.2|13837|13837.5|13836.1|143
1631565300000|2021-09-13 20:35:00|13838|13836.5|13839.8|13838.3|13840.3|13839.1|13837.4|13836.3|146
1631565600000|2021-09-13 20:40:00|13839.7|13838.2|13840.8|13839.3|13841|13839.5|13839.3|13838.1|163
1631565900000|2021-09-13 20:45:00|13840.7|13839.2|13840.7|13839.2|13842.1|13840.7|13840.5|13839|181
1631566200000|2021-09-13 20:50:00|13840.6|13839.1|13840.9|13839.4|13841.9|13840.4|13839.5|13838|310
1631566500000|2021-09-13 20:55:00|13841.4|13839.3|13843.5|13832.5|13845.2|13841.5|13840.7|13831.4|449
1631566800000|2021-09-13 21:00:00|13843.7|13832.7|13845.1|13834.1|13845.2|13834.2|13842.6|13831.6|28
1631567100000|2021-09-13 21:05:00|13843.7|13832.7|13844.1|13833.1|13845.5|13834.7|13842.2|13831.2|96
1631567400000|2021-09-13 21:10:00|13843.4|13832.4|13839.9|13828.9|13843.4|13832.4|13839|13828|200
1631567700000|2021-09-13 21:15:00|13840.5|13829.5|13840|13829|13842.6|13831.6|13837.6|13826.6|137
1631568000000|2021-09-13 21:20:00|13840.8|13829.8|13840.3|13829.3|13841.9|13830.9|13837.8|13826.8|112
1631568300000|2021-09-13 21:25:00|13840.5|13829.5|13845|13834.7|13845.7|13837|13839.3|13828.3|184
1631568600000|2021-09-13 21:30:00|13846.2|13835.2|13843.9|13832.9|13846.2|13835.6|13840.1|13829.1|273
1631568900000|2021-09-13 21:35:00|13844.3|13833.3|13844.3|13833.3|13845.3|13836.2|13842.4|13831.4|174
1631569200000|2021-09-13 21:40:00|13844.6|13833.6|13843.8|13834.6|13844.9|13835.2|13842.4|13831.6|182
1631569500000|2021-09-13 21:45:00|13843.4|13834.8|13843.7|13834.7|13846.4|13837|13842.6|13833.4|257
1631569800000|2021-09-13 21:50:00|13843.5|13834.6|13842.5|13834.4|13844.5|13836.4|13842|13831.3|239
1631570100000|2021-09-13 21:55:00|13842.8|13834.2|13843.1|13833.7|13844|13836.4|13841.4|13833.4|282
1631570400000|2021-09-13 22:00:00|13841.7|13834.2|13843.3|13832.5|13844.8|13837.9|13840.1|13832.5|471
1631570700000|2021-09-13 22:05:00|13841.8|13834.8|13841.4|13836.4|13845.3|13838.6|13840.3|13833.9|633
1631571000000|2021-09-13 22:10:00|13842.2|13835.7|13842|13836.8|13843|13838.2|13840.1|13835.1|540
1631571300000|2021-09-13 22:15:00|13841.6|13836.9|13842.4|13836.8|13843.3|13838.9|13839.9|13835.2|530
1631571600000|2021-09-13 22:20:00|13842.1|13836.7|13840.5|13838.4|13842.6|13839.4|13839.9|13836.3|380
1631571900000|2021-09-13 22:25:00|13840.2|13838.7|13840.6|13838.3|13841.9|13839.1|13839.8|13837.4|300
1631572200000|2021-09-13 22:30:00|13840.2|13838.7|13841|13838.4|13841.9|13839.5|13840.1|13837.9|328
1631572500000|2021-09-13 22:35:00|13841.1|13838.1|13841.4|13839.1|13841.9|13839.6|13840|13837.2|388
1631572800000|2021-09-13 22:40:00|13841.5|13839|13841|13838.7|13841.8|13839.4|13840.3|13837.8|241
1631573100000|2021-09-13 22:45:00|13841.3|13838.6|13840.7|13838|13841.4|13839.7|13840|13837.6|216
1631573400000|2021-09-13 22:50:00|13840.6|13837.9|13840.1|13838.6|13841|13839.3|13839.8|13837.6|151
1631573700000|2021-09-13 22:55:00|13840.4|13838.1|13839.9|13837.7|13840.7|13839|13839|13836.5|194
1631574000000|2021-09-13 23:00:00|13840.1|13837.9|13839.3|13837.8|13840.7|13839.1|13839.2|13837.7|292
1631574300000|2021-09-13 23:05:00|13839.4|13837.9|13839.6|13838.1|13839.6|13838.1|13839.1|13837.6|111
1631574600000|2021-09-13 23:10:00|13839.5|13838|13839.8|13838.3|13839.8|13838.3|13839|13837.5|162
1631574900000|2021-09-13 23:15:00|13839.9|13838.4|13839.4|13837.9|13839.9|13838.4|13839.2|13837.7|73
1631575200000|2021-09-13 23:20:00|13839.5|13838|13839.7|13838.2|13840|13838.7|13839.1|13837.8|73
1631575500000|2021-09-13 23:25:00|13839.8|13838.3|13840.4|13838.9|13840.5|13839|13839.7|13838.2|65
1631575800000|2021-09-13 23:30:00|13840.1|13839.2|13839.6|13838.1|13840.4|13839.2|13839.4|13837.9|94
1631576100000|2021-09-13 23:35:00|13839.7|13838.2|13840.3|13838.8|13840.3|13838.8|13839.3|13837.8|115
1631576400000|2021-09-13 23:40:00|13840.2|13838.7|13840.2|13839.3|13840.6|13839.4|13839.6|13838.3|99
1631576700000|2021-09-13 23:45:00|13840.3|13839.4|13839.7|13838.2|13840.4|13839.4|13839.6|13838.1|76
1631577000000|2021-09-13 23:50:00|13839.8|13838.3|13839.8|13838.3|13840.3|13838.8|13839.1|13837.6|125
1631577300000|2021-09-13 23:55:00|13839.9|13838.4|13838.3|13836.8|13839.9|13838.4|13838|13836.5|107
1631577600000|2021-09-14 00:00:00|13838.4|13836.9|13840.5|13839|13841.2|13839.7|13838.4|13836.9|254
1631577900000|2021-09-14 00:05:00|13840.6|13839.1|13838.2|13837.3|13841.4|13840.2|13837.9|13836.4|238
1631578200000|2021-09-14 00:10:00|13838.1|13837.2|13838.4|13836.9|13838.7|13837.3|13837.5|13836.1|106
1631578500000|2021-09-14 00:15:00|13838.5|13837|13838.6|13837.1|13838.7|13837.5|13836.9|13835.6|138
1631578800000|2021-09-14 00:20:00|13838.8|13837.3|13837.5|13836|13838.8|13837.5|13836.7|13835.4|98
1631579100000|2021-09-14 00:25:00|13837.6|13836.1|13840.9|13839.4|13841.3|13840.4|13835.2|13834.1|190
1631579400000|2021-09-14 00:30:00|13840.6|13839.7|13843.4|13841.9|13843.6|13842.4|13840.5|13839|188
1631579700000|2021-09-14 00:35:00|13843.3|13841.8|13844.1|13842.6|13844.6|13843.5|13842.9|13841.5|197
1631580000000|2021-09-14 00:40:00|13844.4|13842.9|13843|13842.1|13844.8|13843.6|13843|13841.9|240
1631580300000|2021-09-14 00:45:00|13843.1|13842.2|13841.3|13839.8|13843.3|13842.2|13840.4|13838.9|268
1631580600000|2021-09-14 00:50:00|13841.1|13840.2|13839.6|13838.1|13841.5|13840.2|13839.4|13837.9|163
1631580900000|2021-09-14 00:55:00|13840.1|13838.6|13841|13839.5|13841|13840.1|13839.8|13838.3|113
1631581200000|2021-09-14 01:00:00|13840.9|13839.4|13839.5|13838|13841.5|13840|13838.1|13837.1|224
1631581500000|2021-09-14 01:05:00|13839.4|13837.9|13839.7|13838.2|13839.8|13838.5|13838.6|13837.4|154
1631581800000|2021-09-14 01:10:00|13839.9|13838.4|13839.4|13837.9|13841.8|13840.3|13838.1|13837.2|227
1631582100000|2021-09-14 01:15:00|13839.5|13838|13843.8|13842.3|13843.9|13842.4|13839.2|13837.7|288
1631582400000|2021-09-14 01:20:00|13843.6|13842.1|13846|13845.1|13846.6|13845.3|13843.6|13842.1|227
1631582700000|2021-09-14 01:25:00|13845.9|13845|13844|13843.1|13846.1|13845.2|13843.7|13842.6|231
1631583000000|2021-09-14 01:30:00|13844.1|13843.2|13844.1|13842.6|13846|13844.6|13842.2|13841.3|293
1631583300000|2021-09-14 01:35:00|13844|13842.5|13844.4|13842.9|13844.8|13843.5|13843.3|13842.2|186
1631583600000|2021-09-14 01:40:00|13844.5|13843|13842.4|13840.9|13844.6|13843.1|13842.1|13840.6|180
1631583900000|2021-09-14 01:45:00|13842.5|13841|13839.8|13838.3|13842.7|13841.5|13839.4|13838.2|208
1631584200000|2021-09-14 01:50:00|13839.7|13838.2|13842.1|13841.2|13842.6|13841.3|13838.2|13837.2|262
1631584500000|2021-09-14 01:55:00|13842|13841.1|13841.4|13839.9|13843.3|13842.1|13841|13839.8|220
1631584800000|2021-09-14 02:00:00|13841.5|13840|13842.6|13841.7|13842.6|13841.7|13840.1|13838.9|291
1631585100000|2021-09-14 02:05:00|13842.5|13841.6|13843.1|13842.2|13844.5|13843.2|13841.8|13840.9|212
1631585400000|2021-09-14 02:10:00|13843.3|13841.8|13842.1|13841.2|13843.3|13842.1|13841.1|13840.2|267
1631585700000|2021-09-14 02:15:00|13842.5|13841|13843.3|13842.4|13844.6|13843.4|13842|13841|296
1631586000000|2021-09-14 02:20:00|13843.4|13842.5|13846.8|13845.9|13847.6|13846.3|13843.3|13842.4|326
1631586300000|2021-09-14 02:25:00|13846.9|13846|13847.4|13845.9|13847.4|13846.3|13846.1|13844.8|282
1631586600000|2021-09-14 02:30:00|13847.3|13845.8|13847.4|13845.9|13847.8|13846.5|13845.8|13844.9|193
1631586900000|2021-09-14 02:35:00|13847.3|13845.8|13847.1|13846.2|13848.5|13847.2|13846.2|13845.1|172
1631587200000|2021-09-14 02:40:00|13847.2|13846.3|13848.2|13847.3|13848.5|13847.5|13847|13845.9|266
1631587500000|2021-09-14 02:45:00|13848.3|13847.4|13849.2|13848.3|13849.3|13848.4|13847.8|13846.9|156
1631587800000|2021-09-14 02:50:00|13849.1|13848.2|13850.2|13849.3|13851.1|13849.8|13848.7|13847.7|187
1631588100000|2021-09-14 02:55:00|13850.3|13849.4|13849.3|13848.4|13850.4|13849.5|13848.5|13847.6|218
1631588400000|2021-09-14 03:00:00|13849.4|13848.5|13846.3|13845.4|13850|13849.1|13843.3|13842.4|434
1631588700000|2021-09-14 03:05:00|13846.2|13845.3|13846|13845.1|13848|13847.1|13845.2|13844.3|270
1631589000000|2021-09-14 03:10:00|13846.1|13845.2|13846.2|13845.3|13846.5|13845.4|13845.1|13843.9|284
1631589300000|2021-09-14 03:15:00|13846.1|13845.2|13847.5|13846.6|13848.4|13847.2|13846|13844.8|224
1631589600000|2021-09-14 03:20:00|13847.4|13846.5|13847.1|13846.2|13847.9|13846.6|13846|13844.9|231
1631589900000|2021-09-14 03:25:00|13847|13846.1|13845.5|13844|13847|13846.1|13845.3|13843.8|213
1631590200000|2021-09-14 03:30:00|13845.4|13843.9|13845.3|13843.8|13845.5|13844.2|13843.3|13841.8|185
1631590500000|2021-09-14 03:35:00|13845.2|13843.7|13843.4|13841.9|13845.4|13843.9|13843|13841.9|261
1631590800000|2021-09-14 03:40:00|13843.5|13842|13843.1|13842.2|13844.7|13843.3|13842|13840.9|282
1631591100000|2021-09-14 03:45:00|13843.2|13842.3|13844.3|13843.4|13845.2|13843.9|13843.2|13842|225
1631591400000|2021-09-14 03:50:00|13844.2|13843.3|13845.1|13843.6|13845.4|13844.2|13843.8|13842.6|157
1631591700000|2021-09-14 03:55:00|13845|13843.5|13846|13845.1|13846.5|13845.6|13845|13843.5|255
1631592000000|2021-09-14 04:00:00|13846.1|13845.2|13845.9|13845|13846.1|13845.2|13845.3|13844.1|189
1631592300000|2021-09-14 04:05:00|13845.8|13844.9|13847.3|13846.4|13847.9|13846.6|13845.7|13844.8|246
1631592600000|2021-09-14 04:10:00|13847.2|13846.3|13848.5|13847|13848.6|13847.2|13847|13845.8|215
1631592900000|2021-09-14 04:15:00|13848.4|13846.9|13846.4|13845.5|13848.7|13847.3|13846.3|13845.2|235
1631593200000|2021-09-14 04:20:00|13846.3|13845.4|13848.3|13847.4|13849|13847.9|13846.1|13844.9|289
1631593500000|2021-09-14 04:25:00|13848.2|13847.3|13848.2|13847.3|13848.9|13848|13848.1|13846.9|182
1631593800000|2021-09-14 04:30:00|13848.3|13847.4|13848.5|13847.6|13849.1|13847.9|13847|13845.8|250
1631594100000|2021-09-14 04:35:00|13848.4|13847.5|13847.1|13846.2|13848.9|13847.9|13847|13845.9|252
1631594400000|2021-09-14 04:40:00|13846.7|13845.8|13843.5|13842|13846.9|13845.9|13842.8|13841.7|262
1631594700000|2021-09-14 04:45:00|13843.6|13842.1|13843.4|13842.5|13843.8|13842.6|13843|13841.8|163
1631595000000|2021-09-14 04:50:00|13843.5|13842.6|13840.5|13839|13843.7|13842.8|13840.3|13838.8|236
1631595300000|2021-09-14 04:55:00|13840.4|13838.9|13840.3|13838.8|13840.6|13839.4|13839.5|13838.2|222
1631595600000|2021-09-14 05:00:00|13840.2|13838.7|13840.9|13839.4|13841.6|13840.2|13839.1|13838|265
1631595900000|2021-09-14 05:05:00|13840.8|13839.3|13841|13839.5|13841.5|13840.3|13839.1|13838|162
1631596200000|2021-09-14 05:10:00|13840.9|13839.4|13842.7|13841.2|13842.8|13841.5|13840.6|13839.2|214
1631596500000|2021-09-14 05:15:00|13842.2|13841.3|13842.4|13840.9|13843.4|13842.2|13841.8|13840.6|203
1631596800000|2021-09-14 05:20:00|13842.3|13840.8|13845.9|13844.4|13845.9|13844.8|13840.9|13839.8|348
1631597100000|2021-09-14 05:25:00|13846|13844.5|13844.7|13843.2|13847.3|13846.1|13844.5|13843.2|225
1631597400000|2021-09-14 05:30:00|13844.5|13843.6|13843.6|13842.1|13846.5|13845.3|13843.6|13842.1|339
1631597700000|2021-09-14 05:35:00|13843.7|13842.2|13844|13842.5|13844.4|13843.3|13842.3|13840.8|333
1631598000000|2021-09-14 05:40:00|13843.9|13842.4|13846.1|13845.2|13846.7|13845.4|13843.6|13842.1|258
1631598300000|2021-09-14 05:45:00|13846|13845.1|13842.2|13841.3|13846.8|13845.8|13841.9|13840.6|397
1631598600000|2021-09-14 05:50:00|13842.1|13841.2|13840.2|13839.3|13842.2|13841.3|13840.1|13839.2|281
1631598900000|2021-09-14 05:55:00|13840.1|13839.2|13841|13834.1|13842.3|13839.8|13839.2|13833.4|358
1631599200000|2021-09-14 06:00:00|13840|13834.5|13831.1|13829.6|13840.7|13838.6|13830.8|13829.3|637
1631599500000|2021-09-14 06:05:00|13831.2|13829.7|13834.2|13832.7|13835.6|13834.2|13830.2|13828.9|570
1631599800000|2021-09-14 06:10:00|13834.3|13832.8|13834.3|13832.8|13834.6|13833.3|13831.3|13829.9|613
1631600100000|2021-09-14 06:15:00|13834.2|13832.7|13838.5|13837|13838.8|13837.5|13832.8|13831.7|434
1631600400000|2021-09-14 06:20:00|13838.6|13837.1|13840.5|13839.6|13840.9|13840|13836.8|13835.5|530
1631600700000|2021-09-14 06:25:00|13840.6|13839.7|13844.4|13843.5|13845.1|13844.2|13840.1|13839|603
1631601000000|2021-09-14 06:30:00|13844.5|13843.6|13846.3|13845.4|13847.5|13846.6|13844.2|13843.3|476
1631601300000|2021-09-14 06:35:00|13846.2|13845.3|13845.2|13844.3|13848|13847.1|13844.9|13843.8|505
1631601600000|2021-09-14 06:40:00|13845.5|13844|13849.5|13848.6|13851.6|13850.5|13844.9|13843.5|487
1631601900000|2021-09-14 06:45:00|13849.6|13848.7|13852.6|13851.1|13854.2|13853|13848.9|13848|429
1631602200000|2021-09-14 06:50:00|13852.5|13851|13854.1|13853.2|13856|13855.1|13851.9|13850.7|433
1631602500000|2021-09-14 06:55:00|13854|13853.1|13853|13852.1|13856.1|13855.2|13852.9|13852|419
1631602800000|2021-09-14 07:00:00|13853.1|13852.2|13863.1|13862.2|13863.5|13862.2|13852.9|13852|725
1631603100000|2021-09-14 07:05:00|13863|13862.1|13865.8|13864.3|13866.9|13865.4|13862|13860.7|696
1631603400000|2021-09-14 07:10:00|13865.7|13864.2|13865.7|13864.8|13868.1|13866.7|13863.2|13861.9|703
1631603700000|2021-09-14 07:15:00|13865.6|13864.7|13869.1|13867.6|13870.8|13869.9|13864.1|13862.9|740
1631604000000|2021-09-14 07:20:00|13868.8|13867.9|13861.8|13860.9|13869|13867.9|13860.8|13859.9|698
1631604300000|2021-09-14 07:25:00|13861.9|13861|13865.2|13864.3|13865.5|13864.6|13858.9|13858|561
1631604600000|2021-09-14 07:30:00|13865.1|13864.2|13864.1|13863.2|13867.1|13866.2|13861.8|13860.6|657
1631604900000|2021-09-14 07:35:00|13864.2|13863.3|13874.1|13872.6|13875.5|13874.4|13864.2|13863.3|594
1631605200000|2021-09-14 07:40:00|13874.2|13872.7|13875.1|13874.2|13875.6|13874.5|13872|13871|568
1631605500000|2021-09-14 07:45:00|13875|13874.1|13876.9|13876|13879.9|13878.7|13874.1|13873.2|681
1631605800000|2021-09-14 07:50:00|13877|13876.1|13879.2|13878.3|13883.1|13882.2|13876.4|13875.2|619
1631606100000|2021-09-14 07:55:00|13879.3|13878.4|13876.6|13875.7|13879.9|13879|13875.3|13874.4|469
1631606400000|2021-09-14 08:00:00|13876.7|13875.8|13875.5|13874.6|13881.6|13880.7|13874.5|13873.6|610
1631606700000|2021-09-14 08:05:00|13875.6|13874.7|13871.6|13870.7|13876.9|13876|13871.6|13870.7|455
1631607000000|2021-09-14 08:10:00|13871.7|13870.8|13874.2|13872.7|13879|13877.9|13871.7|13870.7|456
1631607300000|2021-09-14 08:15:00|13874.6|13873.7|13872.8|13871.9|13875.9|13874.8|13872.7|13871.8|485
1631607600000|2021-09-14 08:20:00|13872.9|13872|13876.1|13874.6|13876.2|13875|13872.6|13871.5|435
1631607900000|2021-09-14 08:25:00|13875.9|13875|13874.5|13873.6|13877.3|13876.4|13874.2|13873.2|446
1631608200000|2021-09-14 08:30:00|13874.6|13873.7|13872.9|13872|13874.8|13873.8|13870.2|13869.3|481
1631608500000|2021-09-14 08:35:00|13873.1|13872.2|13872.4|13871.5|13875.1|13873.8|13871.4|13870.2|409
1631608800000|2021-09-14 08:40:00|13872.3|13871.4|13870.5|13869.6|13873.1|13872.2|13869.2|13868.3|500
1631609100000|2021-09-14 08:45:00|13870.4|13869.5|13872.7|13871.8|13873.5|13872.2|13869.3|13868.4|313
1631609400000|2021-09-14 08:50:00|13872.6|13871.7|13874.9|13874|13875.9|13874.6|13872.6|13871.7|349
1631609700000|2021-09-14 08:55:00|13875|13874.1|13867|13866.1|13875.5|13874.6|13866.9|13866|421
1631610000000|2021-09-14 09:00:00|13867.2|13866.3|13866.8|13865.9|13867.7|13866.8|13864|13863.1|442
1631610300000|2021-09-14 09:05:00|13867.5|13866.6|13866.1|13865.2|13867.8|13866.9|13864.7|13863.8|240
1631610600000|2021-09-14 09:10:00|13866.2|13865.3|13871.8|13870.9|13871.8|13870.9|13866.1|13865.2|315
1631610900000|2021-09-14 09:15:00|13871.9|13871|13873|13872.1|13874.8|13873.9|13869.6|13868.4|425
1631611200000|2021-09-14 09:20:00|13873.1|13872.2|13875.8|13874.9|13877.7|13876.5|13872.6|13871.7|405
1631611500000|2021-09-14 09:25:00|13875.7|13874.8|13875.6|13874.7|13879.7|13878.8|13875.5|13874.6|420
1631611800000|2021-09-14 09:30:00|13875.5|13874.6|13872.7|13871.8|13876.2|13875.2|13872.5|13871.5|336
1631612100000|2021-09-14 09:35:00|13872.6|13871.7|13866|13864.5|13872.7|13871.8|13864.5|13863.6|430
1631612400000|2021-09-14 09:40:00|13866.1|13864.6|13860.7|13859.8|13866.2|13865|13859.5|13858.4|367
1631612700000|2021-09-14 09:45:00|13860.5|13859.6|13857.8|13856.9|13862.9|13862|13857.2|13856.2|390
1631613000000|2021-09-14 09:50:00|13857.9|13857|13859.8|13858.9|13860.5|13859.6|13857.3|13856.2|327
1631613300000|2021-09-14 09:55:00|13859.7|13858.8|13863.4|13861.9|13863.4|13862.1|13859.4|13858.5|410
1631613600000|2021-09-14 10:00:00|13863.3|13861.8|13863.8|13862.9|13864.5|13863.2|13862.2|13861.3|336
1631613900000|2021-09-14 10:05:00|13863.7|13862.8|13861.8|13860.9|13865.1|13864.2|13861.8|13860.5|251
1631614200000|2021-09-14 10:10:00|13861.9|13861|13862.2|13861.3|13864.4|13863.4|13861|13860.1|282
1631614500000|2021-09-14 10:15:00|13862.3|13861.4|13862|13861.1|13863.1|13862|13861.5|13860.5|312
1631614800000|2021-09-14 10:20:00|13862.5|13861.6|13863.8|13862.9|13865.3|13864.4|13861.8|13860.7|288
1631615100000|2021-09-14 10:25:00|13863.7|13862.8|13866.9|13866|13867.8|13866.9|13863.6|13862.7|376
1631615400000|2021-09-14 10:30:00|13866.8|13865.9|13869.1|13868.2|13869.3|13868.4|13866.8|13865.9|300
1631615700000|2021-09-14 10:35:00|13869|13868.1|13872.1|13871.2|13873.7|13872.8|13868.7|13867.8|390
1631616000000|2021-09-14 10:40:00|13872|13871.1|13869.9|13869|13872.4|13871.3|13868.6|13867.7|341
1631616300000|2021-09-14 10:45:00|13869.8|13868.9|13868.7|13867.8|13870.3|13869|13867.9|13867|353
1631616600000|2021-09-14 10:50:00|13868.5|13867.6|13867.1|13866.2|13868.5|13867.6|13866.2|13865|351
1631616900000|2021-09-14 10:55:00|13867|13866.1|13868.8|13867.9|13869.7|13868.8|13867|13866.1|226
1631617200000|2021-09-14 11:00:00|13868.7|13867.8|13865.9|13864.4|13868.8|13867.9|13862.3|13861.1|551
1631617500000|2021-09-14 11:05:00|13865.6|13864.7|13862.6|13861.7|13867.8|13866.9|13862.4|13861.5|408
1631617800000|2021-09-14 11:10:00|13862.7|13861.8|13865.8|13864.9|13865.9|13865|13861.2|13860.3|298
1631618100000|2021-09-14 11:15:00|13865.9|13865|13861.3|13860.4|13865.9|13865|13861.1|13860.2|345
1631618400000|2021-09-14 11:20:00|13861.2|13860.3|13860.7|13859.8|13862.2|13861.2|13857.7|13856.3|372
1631618700000|2021-09-14 11:25:00|13860.9|13860|13861.8|13860.9|13862|13861.1|13858.5|13857.6|299
1631619000000|2021-09-14 11:30:00|13861.9|13861|13863.2|13862.3|13863.2|13862.3|13858.4|13857.5|403
1631619300000|2021-09-14 11:35:00|13863.1|13862.2|13863.8|13862.9|13864.9|13864|13863|13862.1|289
1631619600000|2021-09-14 11:40:00|13863.9|13862.3|13860.8|13859.9|13863.9|13862.7|13860.2|13859.3|267
1631619900000|2021-09-14 11:45:00|13860.7|13859.8|13860.5|13859.6|13861.9|13861|13859.2|13858.3|297
1631620200000|2021-09-14 11:50:00|13860.6|13859.7|13853.3|13852.4|13861.2|13860.2|13853.1|13852.2|610
1631620500000|2021-09-14 11:55:00|13853.2|13852.3|13853.8|13852.9|13858.1|13857.2|13853.2|13852.3|621
1631620800000|2021-09-14 12:00:00|13853.9|13853|13852.8|13851.9|13854.9|13854|13851.8|13850.9|506
1631621100000|2021-09-14 12:05:00|13853|13852.1|13853.2|13852.3|13854.2|13853.3|13850.9|13850|446
1631621400000|2021-09-14 12:10:00|13853.3|13852.4|13856.8|13855.9|13857.1|13855.9|13851.4|13850.5|515
1631621700000|2021-09-14 12:15:00|13856.9|13856|13857.2|13855.7|13858.5|13857.6|13856.3|13855|345
1631622000000|2021-09-14 12:20:00|13857.3|13855.8|13855|13854.1|13857.9|13857|13855|13854.1|331
1631622300000|2021-09-14 12:25:00|13855.1|13854.2|13859.7|13856.4|13861.1|13859|13855|13853.9|527
1631622600000|2021-09-14 12:30:00|13859.3|13856.2|13896.8|13895.3|13897.2|13895.7|13858.8|13855.4|2020
1631622900000|2021-09-14 12:35:00|13897.1|13895.6|13888.9|13887.4|13902.7|13901.2|13885.5|13884|1810
1631623200000|2021-09-14 12:40:00|13888.6|13887.1|13885.3|13884.4|13895.4|13893.9|13882.9|13881.4|1110
1631623500000|2021-09-14 12:45:00|13885.5|13884|13893.7|13892.8|13897.5|13896.2|13883.5|13882.1|941
1631623800000|2021-09-14 12:50:00|13893.6|13892.7|13901.6|13900.7|13903.9|13902.8|13893.5|13892.6|799
1631624100000|2021-09-14 12:55:00|13901.5|13900.6|13903.5|13902|13907.5|13906|13900.4|13899.2|1045
1631624400000|2021-09-14 13:00:00|13903.9|13903|13906.1|13905.2|13909|13908.1|13903|13901.5|937
1631624700000|2021-09-14 13:05:00|13906.4|13904.9|13908.5|13907.6|13910.1|13909|13902.2|13900.8|743
1631625000000|2021-09-14 13:10:00|13908.4|13907.5|13905.7|13904.8|13910.2|13909.3|13902.2|13901.3|678
1631625300000|2021-09-14 13:15:00|13905.8|13904.9|13906.5|13905.6|13914.1|13912.6|13905.3|13904.4|708
1631625600000|2021-09-14 13:20:00|13907.1|13906.2|13905.7|13904.8|13910.5|13909.5|13904.5|13903.4|659
1631625900000|2021-09-14 13:25:00|13905.6|13904.7|13905.9|13905|13908.7|13907.8|13905.4|13904.5|503
1631626200000|2021-09-14 13:30:00|13906|13905.1|13897.4|13895.9|13907.5|13906.6|13896.5|13895.1|781
1631626500000|2021-09-14 13:35:00|13897.5|13896|13893.5|13892.6|13900.6|13899.5|13893.5|13892.6|986
1631626800000|2021-09-14 13:40:00|13893.6|13892.7|13889.8|13888.9|13897|13895.8|13888|13886.6|953
1631627100000|2021-09-14 13:45:00|13889.9|13889|13887.3|13886.4|13894.8|13893.7|13886.9|13886|829
1631627400000|2021-09-14 13:50:00|13887.5|13886.6|13880.1|13879.2|13889|13888.1|13876.7|13875.4|924
1631627700000|2021-09-14 13:55:00|13880.2|13879.3|13880.7|13879.8|13884.7|13883.4|13877.8|13876.8|869
1631628000000|2021-09-14 14:00:00|13880.5|13879.6|13873.6|13872.7|13880.6|13879.7|13867.8|13866.9|1110
1631628300000|2021-09-14 14:05:00|13873.7|13872.8|13875.2|13874.3|13876|13875.1|13871.2|13870|696
1631628600000|2021-09-14 14:10:00|13875.3|13874.4|13873.4|13871.9|13875.6|13874.4|13871|13869.8|779
1631628900000|2021-09-14 14:15:00|13873.5|13872|13876.1|13875.2|13879.3|13877.8|13872.7|13871.8|832
1631629200000|2021-09-14 14:20:00|13876.4|13874.9|13869.1|13868.2|13877.8|13876.7|13869|13868.1|693
1631629500000|2021-09-14 14:25:00|13869.5|13868|13863.4|13862.5|13869.5|13868|13859.5|13858.2|984
1631629800000|2021-09-14 14:30:00|13863.3|13862.4|13858.5|13857|13863.9|13863|13857.3|13856.4|754
1631630100000|2021-09-14 14:35:00|13858.1|13857.2|13855.1|13854.2|13860.9|13859.8|13854|13853.1|977
1631630400000|2021-09-14 14:40:00|13855|13854.1|13849.5|13848|13856.6|13855.2|13846.2|13845.3|981
1631630700000|2021-09-14 14:45:00|13849.3|13848.4|13858.1|13856.6|13858.7|13857.5|13848.6|13847.7|969
1631631000000|2021-09-14 14:50:00|13858.2|13856.7|13855.8|13854.9|13858.3|13856.9|13850.4|13849.1|816
1631631300000|2021-09-14 14:55:00|13855.9|13855|13850.4|13849.5|13857|13855.8|13848.7|13847.7|817
1631631600000|2021-09-14 15:00:00|13850.7|13849.8|13846.5|13845.6|13853.6|13852.7|13846.3|13845.4|824
1631631900000|2021-09-14 15:05:00|13846.4|13845.5|13847.9|13847|13848.9|13847.8|13846.1|13845|580
1631632200000|2021-09-14 15:10:00|13848.3|13846.8|13849.3|13848.4|13850.2|13849.3|13846.2|13845.1|499
1631632500000|2021-09-14 15:15:00|13849.2|13848.3|13846.3|13845.4|13850.9|13849.8|13846.2|13845.2|489
1631632800000|2021-09-14 15:20:00|13846.4|13845.5|13849.6|13848.1|13849.8|13848.6|13845.6|13844.7|662
1631633100000|2021-09-14 15:25:00|13849.7|13848.2|13850.9|13849.4|13852.7|13851.4|13847.3|13846.4|639
1631633400000|2021-09-14 15:30:00|13851.1|13849.6|13848.4|13847.5|13851.7|13850.3|13847.3|13846.4|601
1631633700000|2021-09-14 15:35:00|13848.6|13847.7|13847.3|13846.4|13849.3|13848.4|13846.7|13845.4|462
1631634000000|2021-09-14 15:40:00|13847.8|13846.9|13840.2|13839.3|13848.1|13847|13840.1|13839.1|520
1631634300000|2021-09-14 15:45:00|13840.3|13839.4|13847.8|13846.3|13847.9|13846.8|13840.1|13839.2|538
1631634600000|2021-09-14 15:50:00|13847.7|13846.8|13845.4|13844.5|13849|13848|13844.3|13843.1|547
1631634900000|2021-09-14 15:55:00|13845.5|13844.6|13847.4|13846.5|13848.6|13847.5|13845.2|13844.3|502
1631635200000|2021-09-14 16:00:00|13847.5|13846.6|13854.2|13852.7|13854.9|13853.8|13846.5|13845.5|568
1631635500000|2021-09-14 16:05:00|13854.4|13852.9|13855.6|13854.7|13855.8|13854.9|13853|13852.1|448
1631635800000|2021-09-14 16:10:00|13855.7|13854.8|13857|13855.5|13857.7|13856.8|13854.9|13854|391
1631636100000|2021-09-14 16:15:00|13856.9|13855.4|13855.3|13854.4|13857.5|13856.3|13854.4|13853.3|322
1631636400000|2021-09-14 16:20:00|13855.4|13854.5|13856.5|13855|13856.9|13855.6|13855.3|13854.1|284
1631636700000|2021-09-14 16:25:00|13856.6|13855.1|13856.5|13855.6|13857.7|13856.4|13855.5|13854.4|320
1631637000000|2021-09-14 16:30:00|13856.4|13855.5|13855.7|13854.2|13857.1|13855.7|13854.7|13853.2|238
1631637300000|2021-09-14 16:35:00|13856.1|13854.6|13856.4|13855.5|13857.2|13856.3|13855|13853.9|232
1631637600000|2021-09-14 16:40:00|13856.5|13855.6|13853.5|13852.6|13856.7|13855.6|13853.3|13852.2|397
1631637900000|2021-09-14 16:45:00|13853.4|13852.5|13853.4|13852.5|13855|13854|13853.2|13852.2|300
1631638200000|2021-09-14 16:50:00|13853.3|13852.4|13851.7|13850.8|13853.9|13852.8|13850.8|13849.9|304
1631638500000|2021-09-14 16:55:00|13851.6|13850.7|13849.4|13848.5|13851.7|13850.8|13849.1|13847.8|285
1631638800000|2021-09-14 17:00:00|13849.3|13848.4|13847.4|13846.5|13850.6|13849.7|13847.3|13846.3|294
1631639100000|2021-09-14 17:05:00|13847.5|13846.6|13841.4|13840.5|13847.8|13846.6|13840.3|13839.1|463
1631639400000|2021-09-14 17:10:00|13841.3|13840.4|13840.1|13839.2|13842.7|13841.8|13839.6|13838.7|302
1631639700000|2021-09-14 17:15:00|13840.2|13839.3|13841.3|13840.4|13842.4|13841.4|13840.1|13839.2|322
1631640000000|2021-09-14 17:20:00|13841.4|13840.5|13843.5|13842.6|13845.9|13844.4|13840.8|13839.9|335
1631640300000|2021-09-14 17:25:00|13843.6|13842.7|13843.6|13842.7|13845.5|13844.3|13843.4|13842.5|293
1631640600000|2021-09-14 17:30:00|13843.7|13842.8|13838.7|13837.8|13843.9|13842.8|13837.7|13836.8|438
1631640900000|2021-09-14 17:35:00|13838.6|13837.7|13839.5|13838.6|13839.8|13838.7|13838.2|13837.2|283
1631641200000|2021-09-14 17:40:00|13839.4|13838.5|13840.3|13839.4|13840.4|13839.5|13837.6|13836.7|293
1631641500000|2021-09-14 17:45:00|13840.4|13839.5|13840.6|13839.7|13841.8|13840.9|13839.8|13838.9|292
1631641800000|2021-09-14 17:50:00|13840.5|13839.6|13839.7|13838.8|13841.4|13840.4|13839.4|13838.2|275
1631642100000|2021-09-14 17:55:00|13839.6|13838.7|13838.7|13837.8|13840.2|13839|13838.4|13837.2|222
1631642400000|2021-09-14 18:00:00|13838.9|13838|13838.5|13837.6|13840.1|13839.2|13838.3|13837.4|293
1631642700000|2021-09-14 18:05:00|13838.4|13837.5|13837.7|13836.8|13840|13838.8|13837.6|13836.7|276
1631643000000|2021-09-14 18:10:00|13837.8|13836.9|13837.2|13836.3|13837.8|13836.9|13836.8|13835.8|350
1631643300000|2021-09-14 18:15:00|13837.1|13836.2|13836.5|13835.6|13837.5|13836.6|13836.4|13835.2|277
1631643600000|2021-09-14 18:20:00|13836.4|13835.5|13831.7|13830.8|13836.5|13835.6|13831.2|13830.1|501
1631643900000|2021-09-14 18:25:00|13831.8|13830.9|13824.2|13822.7|13832.1|13830.9|13823.8|13822.5|535
1631644200000|2021-09-14 18:30:00|13824.3|13822.8|13820.6|13819.7|13824.3|13822.8|13820.6|13819.7|368
1631644500000|2021-09-14 18:35:00|13820.7|13819.8|13817.9|13816.4|13820.7|13819.8|13816.8|13815.5|425
1631644800000|2021-09-14 18:40:00|13817.8|13816.3|13819.1|13817.6|13819.4|13818.5|13817.4|13816.3|339
1631645100000|2021-09-14 18:45:00|13818.6|13817.7|13817.6|13816.7|13820|13819.1|13817.4|13816.5|474
1631645400000|2021-09-14 18:50:00|13817.5|13816.6|13816.8|13815.9|13817.9|13816.9|13816.1|13815.2|395
1631645700000|2021-09-14 18:55:00|13816.7|13815.8|13814.2|13813.3|13818|13816.9|13814|13813.1|532
1631646000000|2021-09-14 19:00:00|13814.3|13813.4|13812.7|13811.2|13815.6|13814.1|13811|13809.9|380
1631646300000|2021-09-14 19:05:00|13812.8|13811.3|13813.6|13812.1|13813.8|13812.5|13811.1|13809.8|365
1631646600000|2021-09-14 19:10:00|13813.5|13812|13811.9|13810.4|13816.1|13814.7|13811.6|13810.4|441
1631646900000|2021-09-14 19:15:00|13812|13810.5|13807.7|13806.2|13812.4|13810.9|13807.4|13805.9|548
1631647200000|2021-09-14 19:20:00|13807.6|13806.1|13807|13805.5|13808.8|13807.6|13805.7|13804.5|408
1631647500000|2021-09-14 19:25:00|13806.7|13805.8|13807.1|13805.6|13807.8|13806.3|13806.5|13805.1|398
1631647800000|2021-09-14 19:30:00|13806.7|13805.8|13804.8|13803.3|13807.3|13805.9|13804.5|13803.1|501
1631648100000|2021-09-14 19:35:00|13804.9|13803.4|13805.5|13804.6|13805.9|13804.7|13804.2|13802.9|349
1631648400000|2021-09-14 19:40:00|13805.4|13804.5|13805.5|13804.6|13806.8|13805.4|13804.9|13803.6|307
1631648700000|2021-09-14 19:45:00|13805.6|13804.7|13807|13805.5|13807.6|13806.1|13805.5|13804.4|291
1631649000000|2021-09-14 19:50:00|13806.9|13805.4|13809.5|13808.6|13810|13808.8|13806.6|13805.3|395
1631649300000|2021-09-14 19:55:00|13809.4|13808.5|13807.9|13806.4|13811|13809.6|13805|13804.1|635
1631649600000|2021-09-14 20:00:00|13808.3|13806.8|13808.2|13807.3|13809.1|13808|13805.2|13803.9|367
1631649900000|2021-09-14 20:05:00|13808.3|13807.4|13809|13807.5|13809.3|13808.2|13808.2|13807.1|107
1631650200000|2021-09-14 20:10:00|13809.1|13807.6|13809.4|13807.9|13810.2|13808.7|13808.8|13807.3|84
1631650500000|2021-09-14 20:15:00|13809.3|13807.8|13809.3|13807.8|13809.7|13808.2|13808.5|13807|159
1631650800000|2021-09-14 20:20:00|13809.2|13807.7|13807.2|13805.7|13809.6|13808.1|13807.2|13805.7|83
1631651100000|2021-09-14 20:25:00|13807.3|13805.8|13807.7|13806.2|13807.8|13806.6|13807.1|13805.6|104
1631651400000|2021-09-14 20:30:00|13807.6|13806.1|13807.2|13805.7|13808.5|13807.2|13807|13805.6|124
1631651700000|2021-09-14 20:35:00|13806.9|13805.4|13806.3|13804.8|13807|13805.7|13806.1|13804.6|110
1631652000000|2021-09-14 20:40:00|13806.4|13804.9|13805.8|13804.3|13806.5|13805|13805.5|13804|112
1631652300000|2021-09-14 20:45:00|13805.9|13804.4|13806.7|13805.2|13807.6|13806.1|13805.8|13804.3|111
1631652600000|2021-09-14 20:50:00|13806.6|13805.1|13808|13806.5|13809.1|13807.6|13806.6|13805.1|286
1631652900000|2021-09-14 20:55:00|13808.1|13806.6|13814.5|13804.3|13814.5|13806.9|13806|13801.7|499
1631653200000|2021-09-14 21:00:00|13814.8|13803.8|13817.3|13806.3|13817.7|13806.7|13814.5|13803.8|47
1631653500000|2021-09-14 21:05:00|13820.2|13809.2|13812.6|13804|13821.8|13810.8|13810.7|13802.1|718
1631653800000|2021-09-14 21:10:00|13812.9|13803.8|13812.8|13804.4|13813.9|13805.2|13811.9|13802.6|224
1631654100000|2021-09-14 21:15:00|13812.4|13804.8|13812.6|13802.6|13813.8|13809|13811.6|13801.2|140
1631654400000|2021-09-14 21:20:00|13812.7|13801.7|13812.7|13802.8|13813.9|13809|13810.9|13801.7|126
1631654700000|2021-09-14 21:25:00|13812.5|13802.7|13810.5|13802.7|13813.3|13806.2|13809.3|13801.4|239
1631655000000|2021-09-14 21:30:00|13810.4|13803.1|13810.4|13804.7|13811.4|13806|13809.7|13802.6|284
1631655300000|2021-09-14 21:35:00|13810|13804.1|13811.1|13801.2|13817.6|13806.6|13809.6|13800.6|322
1631655600000|2021-09-14 21:40:00|13810.7|13801.4|13809.5|13803.8|13811.5|13804.5|13809.2|13800.5|292
1631655900000|2021-09-14 21:45:00|13809.4|13803.7|13809.8|13806|13811.6|13806|13809|13801.2|1107
1631656200000|2021-09-14 21:50:00|13809.9|13803.5|13809.6|13802.9|13811|13805.5|13808.9|13802|1089
1631656500000|2021-09-14 21:55:00|13809.7|13802.7|13813.3|13804.8|13814.3|13805.9|13809.6|13802|761
1631656800000|2021-09-14 22:00:00|13813.9|13805|13808.9|13806.3|13814.8|13807.6|13808.8|13802.9|723
1631657100000|2021-09-14 22:05:00|13809|13806.2|13809.1|13807|13809.9|13807.8|13808.6|13805.1|451
1631657400000|2021-09-14 22:10:00|13808.8|13807.3|13808.6|13807.1|13810.5|13808.3|13808.3|13806.2|298
1631657700000|2021-09-14 22:15:00|13808.5|13807|13808.7|13807.2|13809|13807.3|13808.3|13806.1|129
1631658000000|2021-09-14 22:20:00|13808.4|13806.9|13807.6|13806.1|13809|13807.3|13807|13805|219
1631658300000|2021-09-14 22:25:00|13807.5|13806|13806.8|13805.3|13808.1|13806.4|13806.7|13805|160
1631658600000|2021-09-14 22:30:00|13807|13805.5|13805.7|13804.2|13807|13805.5|13804.7|13802.6|286
1631658900000|2021-09-14 22:35:00|13805.8|13804.3|13804.6|13803.1|13806.2|13804.3|13804.5|13802.6|253
1631659200000|2021-09-14 22:40:00|13804.7|13803.2|13805.8|13804.3|13806.1|13804.4|13804.7|13802.9|168
1631659500000|2021-09-14 22:45:00|13805.7|13804.2|13805.1|13803.6|13806.1|13804.5|13805.1|13803.4|212
1631659800000|2021-09-14 22:50:00|13804.8|13803.3|13805.7|13804.2|13806|13804.5|13804.8|13803.1|212
1631660100000|2021-09-14 22:55:00|13805.9|13804.4|13806.6|13805.1|13807|13805.3|13805.7|13804.2|211
1631660400000|2021-09-14 23:00:00|13806.7|13805.2|13805.7|13804.2|13806.8|13805.3|13805.6|13804.1|76
1631660700000|2021-09-14 23:05:00|13805.8|13804.3|13805.9|13804.4|13806.7|13805.2|13805.7|13804.2|81
1631661000000|2021-09-14 23:10:00|13806|13804.5|13807.5|13806|13807.8|13806.3|13805.6|13804.1|154
1631661300000|2021-09-14 23:15:00|13807.4|13805.9|13806.1|13804.6|13807.6|13806.1|13805.9|13804.5|171
1631661600000|2021-09-14 23:20:00|13805.8|13804.9|13805.6|13804.1|13806.1|13804.9|13805.2|13803.9|66
1631661900000|2021-09-14 23:25:00|13805.2|13804.3|13806|13804.5|13806.3|13804.9|13805.2|13803.9|86
1631662200000|2021-09-14 23:30:00|13805.7|13804.8|13807.8|13806.3|13808|13806.5|13805.1|13804|100
1631662500000|2021-09-14 23:35:00|13807.9|13806.4|13808.6|13807.1|13808.9|13807.4|13807.1|13805.6|88
1631662800000|2021-09-14 23:40:00|13808.7|13807.2|13808.7|13807.2|13808.9|13807.8|13808.3|13807.1|55
1631663100000|2021-09-14 23:45:00|13808.6|13807.1|13808.8|13807.3|13809|13807.7|13807.9|13806.4|161
1631663400000|2021-09-14 23:50:00|13808.7|13807.2|13809.6|13808.7|13810|13808.8|13808.7|13807.2|122
1631663700000|2021-09-14 23:55:00|13809.7|13808.8|13808.6|13807.7|13810.1|13808.9|13808.6|13807.3|200
1631664000000|2021-09-15 00:00:00|13808.9|13807.4|13809|13807.5|13811.7|13810.2|13808.9|13807.4|298
1631664300000|2021-09-15 00:05:00|13808.9|13807.4|13811.3|13809.8|13811.7|13810.4|13808.8|13807.3|221
1631664600000|2021-09-15 00:10:00|13811.2|13809.7|13810.6|13809.1|13812.5|13811.2|13809.7|13808.4|202
1631664900000|2021-09-15 00:15:00|13810.7|13809.2|13811.4|13809.9|13813.4|13812.1|13810.4|13809|254
1631665200000|2021-09-15 00:20:00|13810.8|13809.6|13811|13809.5|13811.6|13810.4|13809.7|13808.2|127
1631665500000|2021-09-15 00:25:00|13810.9|13809.4|13809.8|13808.3|13811.7|13810.4|13809.3|13807.8|186
1631665800000|2021-09-15 00:30:00|13809.9|13808.4|13807.4|13805.9|13809.9|13808.5|13807|13805.8|142
1631666100000|2021-09-15 00:35:00|13807.2|13805.7|13805.3|13803.8|13807.5|13806|13804.7|13803.3|181
1631666400000|2021-09-15 00:40:00|13805.2|13803.7|13806.7|13805.2|13806.9|13805.8|13804.8|13803.6|206
1631666700000|2021-09-15 00:45:00|13806.6|13805.1|13805.5|13804|13807.1|13805.6|13805.1|13803.6|180
1631667000000|2021-09-15 00:50:00|13805.3|13804.4|13806.4|13804.9|13807.2|13805.8|13803.5|13802.3|344
1631667300000|2021-09-15 00:55:00|13806.3|13804.8|13803.9|13803|13807.1|13805.6|13803.7|13802.5|376
1631667600000|2021-09-15 01:00:00|13804|13803.1|13804.8|13803.3|13804.9|13803.8|13801.4|13800.4|263
1631667900000|2021-09-15 01:05:00|13804.9|13803.4|13806.3|13804.8|13806.9|13805.8|13803.9|13802.7|196
1631668200000|2021-09-15 01:10:00|13806.4|13804.9|13808.1|13806.6|13808.8|13807.5|13806.1|13804.8|304
1631668500000|2021-09-15 01:15:00|13808|13806.5|13809|13807.5|13809.1|13807.6|13807.2|13806|292
1631668800000|2021-09-15 01:20:00|13808.9|13807.4|13804.7|13803.2|13809.8|13808.6|13804.7|13803.2|204
1631669100000|2021-09-15 01:25:00|13804.6|13803.1|13808.7|13807.2|13809|13807.7|13804.3|13803|352
1631669400000|2021-09-15 01:30:00|13808.5|13807|13809.6|13808.1|13810.1|13808.7|13806.4|13805.2|355
1631669700000|2021-09-15 01:35:00|13809.3|13808.4|13809.4|13807.9|13810.6|13809.4|13807.6|13806.1|337
1631670000000|2021-09-15 01:40:00|13809.3|13807.8|13807.1|13805.6|13809.7|13808.2|13807.1|13805.6|198
1631670300000|2021-09-15 01:45:00|13807.2|13805.7|13804.8|13803.9|13807.6|13806.1|13804.6|13803.4|220
1631670600000|2021-09-15 01:50:00|13805.1|13803.6|13803.9|13802.4|13806.2|13804.7|13803.8|13802.3|378
1631670900000|2021-09-15 01:55:00|13804|13802.5|13805.5|13804|13805.7|13804.5|13803.9|13802.4|237
1631671200000|2021-09-15 02:00:00|13805.2|13803.7|13795.5|13794|13805.2|13803.7|13795.1|13793.9|477
1631671500000|2021-09-15 02:05:00|13795.6|13794.1|13795.3|13794.4|13796.2|13795|13794.1|13792.6|356
1631671800000|2021-09-15 02:10:00|13795.2|13794.3|13796.9|13795.4|13796.9|13795.7|13793.1|13792|264
1631672100000|2021-09-15 02:15:00|13796.6|13795.7|13801.5|13800|13801.9|13800.8|13796.5|13795.4|351
1631672400000|2021-09-15 02:20:00|13801.6|13800.1|13799.3|13798.4|13802.1|13801|13799|13797.8|369
1631672700000|2021-09-15 02:25:00|13799.4|13798.5|13798.7|13797.2|13800.3|13799|13798.2|13796.9|206
1631673000000|2021-09-15 02:30:00|13798.8|13797.3|13801.7|13800.8|13802.9|13801.6|13798.5|13797.3|293
1631673300000|2021-09-15 02:35:00|13801.9|13800.4|13797.8|13796.9|13801.9|13800.6|13797.6|13796.5|222
1631673600000|2021-09-15 02:40:00|13798.2|13796.7|13796.8|13795.3|13798.2|13797.1|13795.6|13794.1|248
1631673900000|2021-09-15 02:45:00|13796.9|13795.4|13798.3|13796.8|13798.8|13797.8|13796.2|13794.9|208
1631674200000|2021-09-15 02:50:00|13798.2|13796.7|13797.8|13796.3|13798.7|13797.2|13797.2|13795.8|191
1631674500000|2021-09-15 02:55:00|13797.7|13796.2|13797.9|13797|13800.1|13798.9|13796.3|13795.1|287
1631674800000|2021-09-15 03:00:00|13798.1|13797.2|13800.2|13799.3|13802|13800.8|13797.8|13796.9|322
1631675100000|2021-09-15 03:05:00|13800.3|13799.4|13799.3|13797.8|13800.8|13799.7|13799.1|13797.6|157
1631675400000|2021-09-15 03:10:00|13799.2|13797.7|13801.9|13800.4|13801.9|13800.7|13799.1|13797.6|227
1631675700000|2021-09-15 03:15:00|13802|13800.5|13802.7|13801.2|13802.8|13801.3|13800.8|13799.3|216
1631676000000|2021-09-15 03:20:00|13802.8|13801.3|13804|13802.5|13804.2|13802.7|13801.4|13800.1|225
1631676300000|2021-09-15 03:25:00|13803.7|13802.8|13805.3|13804.4|13805.9|13804.8|13803.6|13802.2|140
1631676600000|2021-09-15 03:30:00|13805.5|13804.6|13804.9|13803.4|13806.2|13805.1|13803.7|13802.2|415
1631676900000|2021-09-15 03:35:00|13805|13803.5|13806|13804.5|13806.9|13805.5|13804.6|13803.5|206
1631677200000|2021-09-15 03:40:00|13805.9|13804.4|13806.7|13805.2|13806.8|13805.3|13804.8|13803.6|168
1631677500000|2021-09-15 03:45:00|13806.6|13805.1|13806.6|13805.7|13807.9|13806.8|13806.2|13805|187
1631677800000|2021-09-15 03:50:00|13806.9|13805.4|13805.4|13804.5|13806.9|13805.7|13803.7|13802.5|253
1631678100000|2021-09-15 03:55:00|13805.5|13804.6|13805.8|13804.3|13807|13805.5|13805.4|13804.2|161
1631678400000|2021-09-15 04:00:00|13805.7|13804.2|13807.7|13806.2|13808.1|13806.8|13804.8|13803.6|147
1631678700000|2021-09-15 04:05:00|13807.6|13806.1|13806.6|13805.1|13807.6|13806.2|13805.5|13804.1|188
1631679000000|2021-09-15 04:10:00|13806.5|13805|13808.4|13807.5|13809.6|13808.2|13806.2|13804.9|131
1631679300000|2021-09-15 04:15:00|13808.5|13807.6|13808.4|13807.5|13809.7|13808.4|13808.2|13807|130
1631679600000|2021-09-15 04:20:00|13808.5|13807.6|13807.8|13806.3|13808.6|13807.6|13807.3|13806.1|107
1631679900000|2021-09-15 04:25:00|13807.9|13806.4|13808.8|13807.3|13809.1|13807.7|13807.4|13806.3|91
1631680200000|2021-09-15 04:30:00|13808.7|13807.2|13807.8|13806.3|13809.8|13808.7|13806.7|13805.5|159
1631680500000|2021-09-15 04:35:00|13807.9|13806.4|13806.9|13805.4|13808|13806.9|13806.2|13805|116
1631680800000|2021-09-15 04:40:00|13807|13805.5|13808.4|13806.9|13808.4|13807|13806.8|13805.3|75
1631681100000|2021-09-15 04:45:00|13808.3|13806.8|13808.4|13807.5|13809.3|13807.8|13807.5|13806.2|118
1631681400000|2021-09-15 04:50:00|13808.5|13807.6|13809.3|13808.4|13809.8|13808.6|13807.7|13806.2|147
1631681700000|2021-09-15 04:55:00|13809.2|13808.3|13808.4|13807.5|13809.8|13808.5|13807.5|13806.5|160
1631682000000|2021-09-15 05:00:00|13808.5|13807.6|13808.5|13807|13809.1|13807.7|13807.4|13806.1|146
1631682300000|2021-09-15 05:05:00|13808.4|13806.9|13807.5|13806.6|13809|13807.7|13807.4|13806.2|129
1631682600000|2021-09-15 05:10:00|13807.6|13806.7|13809|13807.5|13809.1|13807.6|13807.5|13806.2|116
1631682900000|2021-09-15 05:15:00|13808.6|13807.7|13801.9|13800.4|13808.8|13807.7|13798.8|13797.3|499
1631683200000|2021-09-15 05:20:00|13802|13800.5|13804.8|13803.3|13805.6|13804.1|13801.9|13800.4|270
1631683500000|2021-09-15 05:25:00|13803.7|13802.8|13804.4|13802.9|13805.2|13803.8|13802.9|13801.4|229
1631683800000|2021-09-15 05:30:00|13804.5|13803|13807.4|13806.5|13807.9|13806.5|13804.2|13803|315
1631684100000|2021-09-15 05:35:00|13807.6|13806.7|13810.3|13808.8|13811.6|13810.2|13807.4|13806.1|274
1631684400000|2021-09-15 05:40:00|13810.4|13808.9|13811.4|13810.5|13813.7|13812.6|13810.2|13808.9|277
1631684700000|2021-09-15 05:45:00|13811.5|13810.6|13812.7|13811.8|13812.7|13811.8|13809.6|13808.2|190
1631685000000|2021-09-15 05:50:00|13812.6|13811.7|13815.9|13814.4|13816|13814.5|13812.2|13810.7|315
1631685300000|2021-09-15 05:55:00|13815.8|13814.3|13816.2|13805.2|13818.1|13815|13813.3|13802.3|543
1631685600000|2021-09-15 06:00:00|13817.7|13806.7|13818.7|13817.2|13829.7|13823.4|13814.3|13803.3|1065
1631685900000|2021-09-15 06:05:00|13818.6|13817.1|13819.1|13817.6|13821.8|13820.5|13814.9|13813.4|618
1631686200000|2021-09-15 06:10:00|13819|13817.5|13820.6|13819.1|13823.6|13822.4|13816.3|13814.9|542
1631686500000|2021-09-15 06:15:00|13820.7|13819.2|13818.7|13817.2|13822.8|13821.3|13816.6|13815.2|538
1631686800000|2021-09-15 06:20:00|13818.5|13817|13816.3|13815.4|13820.9|13819.6|13815.2|13813.8|475
1631687100000|2021-09-15 06:25:00|13816.2|13815.3|13817.8|13816.3|13821.1|13819.9|13815|13813.6|417
1631687400000|2021-09-15 06:30:00|13817.7|13816.2|13820|13818.5|13823.6|13822.1|13815.4|13814.2|586
1631687700000|2021-09-15 06:35:00|13820.1|13818.6|13819.4|13818.5|13820.1|13819.1|13814.3|13813.2|577
1631688000000|2021-09-15 06:40:00|13819.6|13818.7|13828.3|13826.8|13828.6|13827.4|13819.6|13818.4|592
1631688300000|2021-09-15 06:45:00|13828|13827.1|13832.6|13831.7|13833.4|13832.3|13827.5|13826.3|627
1631688600000|2021-09-15 06:50:00|13833|13832.1|13826.6|13825.7|13833.2|13832.2|13826.1|13825.1|537
1631688900000|2021-09-15 06:55:00|13826.7|13825.8|13828.4|13827.5|13831.8|13830.7|13826.4|13825.3|717
1631689200000|2021-09-15 07:00:00|13828.3|13827.4|13830.3|13829.4|13835.4|13833.9|13826.7|13825.6|697
1631689500000|2021-09-15 07:05:00|13830.4|13829.5|13826.6|13825.7|13835.6|13834.3|13826.5|13825.2|693
1631689800000|2021-09-15 07:10:00|13826.7|13825.8|13827.3|13826.4|13829.6|13828.1|13824.3|13823.2|600
1631690100000|2021-09-15 07:15:00|13827.5|13826.6|13833.2|13831.7|13833.8|13832.5|13826.8|13825.6|606
1631690400000|2021-09-15 07:20:00|13832.6|13831.6|13833.7|13832.8|13836.6|13835.6|13831.4|13830.5|555
1631690700000|2021-09-15 07:25:00|13833.8|13832.9|13835.8|13834.3|13838.7|13837.5|13833.6|13832.4|562
1631691000000|2021-09-15 07:30:00|13835.5|13834.6|13836.5|13835.6|13837|13835.8|13833.3|13832.2|467
1631691300000|2021-09-15 07:35:00|13836.6|13835.7|13835.9|13834.4|13838.7|13837.5|13834.2|13833|402
1631691600000|2021-09-15 07:40:00|13835.8|13834.3|13830.4|13829.5|13835.9|13834.7|13829.7|13828.6|440
1631691900000|2021-09-15 07:45:00|13830.3|13829.4|13829.1|13828.2|13831.5|13830.4|13828.7|13827.4|412
1631692200000|2021-09-15 07:50:00|13828.9|13828|13828.9|13827.4|13830.6|13829.1|13824.7|13823.8|425
1631692500000|2021-09-15 07:55:00|13828.7|13827.2|13827.8|13826.3|13828.8|13827.6|13825.6|13824.7|410
1631692800000|2021-09-15 08:00:00|13827.7|13826.2|13833.2|13831.7|13833.9|13832.6|13827.1|13825.9|450
1631693100000|2021-09-15 08:05:00|13833.3|13831.8|13834.4|13833.5|13836.5|13835.6|13831.9|13831|347
1631693400000|2021-09-15 08:10:00|13834.3|13833.4|13830.5|13829.6|13834.5|13833.5|13830.5|13829.4|345
1631693700000|2021-09-15 08:15:00|13830.6|13829.7|13834.5|13833|13836.4|13835.4|13830.2|13829.3|526
1631694000000|2021-09-15 08:20:00|13834.4|13832.9|13831.2|13830.3|13834.9|13833.7|13830.9|13829.8|373
1631694300000|2021-09-15 08:25:00|13831.1|13830.2|13833.9|13832.4|13835.9|13834.4|13830.2|13829.2|493
1631694600000|2021-09-15 08:30:00|13833.8|13832.3|13832|13831.1|13834.9|13833.6|13831.4|13830.2|502
1631694900000|2021-09-15 08:35:00|13831.7|13830.8|13833.6|13832.1|13835.1|13833.9|13831.7|13830.4|427
1631695200000|2021-09-15 08:40:00|13833.7|13832.2|13837.1|13835.6|13837.3|13836|13831|13829.9|501
1631695500000|2021-09-15 08:45:00|13837|13835.5|13839.1|13838.2|13840.6|13839.4|13835.4|13834.4|495
1631695800000|2021-09-15 08:50:00|13839|13838.1|13840.3|13839.4|13843.5|13842.5|13838.3|13837.1|506
1631696100000|2021-09-15 08:55:00|13840.2|13839.3|13835.7|13834.2|13840.9|13839.7|13834.1|13833.2|491
1631696400000|2021-09-15 09:00:00|13835.8|13834.3|13834.1|13832.6|13836.4|13835.2|13831.4|13830.2|500
1631696700000|2021-09-15 09:05:00|13834|13832.5|13830.7|13829.8|13834.7|13833.5|13830.3|13829.1|416
1631697000000|2021-09-15 09:10:00|13830.8|13829.9|13826.3|13825.4|13830.8|13829.9|13825.9|13824.6|508
1631697300000|2021-09-15 09:15:00|13826.2|13825.3|13829.4|13828.5|13832.8|13831.5|13826|13824.7|635
1631697600000|2021-09-15 09:20:00|13829.7|13828.2|13826.7|13825.2|13830.7|13829.7|13825.7|13824.6|620
1631697900000|2021-09-15 09:25:00|13826.8|13825.3|13825.1|13824.2|13828|13826.8|13824|13822.9|533
1631698200000|2021-09-15 09:30:00|13825|13824.1|13825.4|13824.5|13826.3|13825|13822.3|13821|450
1631698500000|2021-09-15 09:35:00|13825.5|13824.6|13828.5|13827|13828.5|13827.6|13824|13823.1|397
1631698800000|2021-09-15 09:40:00|13828.6|13827.1|13831.5|13830.6|13831.8|13830.6|13827.2|13826.3|345
1631699100000|2021-09-15 09:45:00|13831.4|13830.5|13830.4|13829.5|13833|13831.8|13828.5|13827.3|474
1631699400000|2021-09-15 09:50:00|13830.5|13829.6|13829.7|13828.8|13833.9|13833|13829.6|13828.5|390
1631699700000|2021-09-15 09:55:00|13829.8|13828.9|13828.4|13827.5|13830.7|13829.6|13827.8|13826.6|428
1631700000000|2021-09-15 10:00:00|13828.3|13827.4|13827.1|13826.2|13828.3|13827.4|13826.5|13825.6|244
1631700300000|2021-09-15 10:05:00|13827.3|13825.8|13827.2|13826.3|13827.8|13826.9|13825|13823.7|385
1631700600000|2021-09-15 10:10:00|13827.1|13826.2|13824.1|13823.2|13829.1|13827.6|13823.1|13822|366
1631700900000|2021-09-15 10:15:00|13824|13823.1|13827.4|13826.5|13827.5|13826.6|13823.1|13821.8|372
1631701200000|2021-09-15 10:20:00|13827.5|13826.6|13827.5|13826.6|13828.7|13827.7|13825.5|13824|363
1631701500000|2021-09-15 10:25:00|13827.4|13826.5|13827|13825.5|13827.8|13826.7|13823.5|13822.5|323
1631701800000|2021-09-15 10:30:00|13827.1|13825.6|13829|13828.1|13829.8|13828.7|13826.6|13825.5|381
1631702100000|2021-09-15 10:35:00|13829.2|13828.3|13828.7|13827.2|13829.8|13828.8|13826.9|13825.8|376
1631702400000|2021-09-15 10:40:00|13828.8|13827.3|13826.4|13825.5|13829.1|13828|13826.2|13825.3|303
1631702700000|2021-09-15 10:45:00|13826.5|13825.6|13828.5|13827.6|13829.7|13828.8|13825.8|13824.9|297
1631703000000|2021-09-15 10:50:00|13828.4|13827.5|13829.3|13828.4|13829.6|13828.4|13827.1|13826|264
1631703300000|2021-09-15 10:55:00|13829.2|13828.3|13826.2|13824.7|13829.4|13828.4|13824.8|13823.6|380
1631703600000|2021-09-15 11:00:00|13826.3|13824.8|13824.6|13823.7|13828.6|13827.6|13823.2|13821.9|387
1631703900000|2021-09-15 11:05:00|13824.8|13823.9|13824.2|13822.7|13825.7|13824.7|13822.4|13821.2|385
1631704200000|2021-09-15 11:10:00|13824.1|13822.6|13818.8|13817.9|13824.9|13823.7|13818.4|13817.5|438
1631704500000|2021-09-15 11:15:00|13818.7|13817.8|13816.5|13815.6|13818.7|13817.8|13815.7|13814.8|509
1631704800000|2021-09-15 11:20:00|13816.6|13815.7|13816.5|13815.6|13819.6|13818.7|13815.5|13814.6|482
1631705100000|2021-09-15 11:25:00|13816.6|13815.7|13819.8|13818.3|13820.9|13820|13815.7|13814.7|495
1631705400000|2021-09-15 11:30:00|13819.7|13818.2|13822.4|13821.5|13824.2|13823|13819.4|13818.2|370
1631705700000|2021-09-15 11:35:00|13822.3|13821.4|13817.8|13816.9|13822.4|13821.5|13817.2|13815.9|418
1631706000000|2021-09-15 11:40:00|13817.9|13817|13824.4|13822.9|13825|13823.9|13817.9|13816.6|440
1631706300000|2021-09-15 11:45:00|13824.5|13823|13821.7|13820.8|13826|13825.1|13821.4|13820.3|361
1631706600000|2021-09-15 11:50:00|13822.2|13820.7|13822.5|13821.6|13823.6|13822.7|13820.3|13819.3|380
1631706900000|2021-09-15 11:55:00|13822.6|13821.7|13824.3|13823.4|13825.9|13824.7|13822|13820.7|436
1631707200000|2021-09-15 12:00:00|13824.7|13823.8|13828.6|13827.7|13830|13829.1|13824.3|13823.4|402
1631707500000|2021-09-15 12:05:00|13828.9|13828|13828.3|13827.4|13829|13828.1|13825.1|13824|398
1631707800000|2021-09-15 12:10:00|13828.4|13827.5|13828.3|13827.4|13828.7|13827.6|13824.7|13823.5|376
1631708100000|2021-09-15 12:15:00|13828.5|13827.6|13832.5|13831.6|13833.7|13832.7|13827.5|13826.4|532
1631708400000|2021-09-15 12:20:00|13832.4|13831.5|13828.2|13827.3|13832.6|13831.6|13828|13827|564
1631708700000|2021-09-15 12:25:00|13828.3|13827.4|13825.8|13824.3|13829.3|13828.4|13822.3|13821.4|554
1631709000000|2021-09-15 12:30:00|13825.1|13823.6|13824.9|13824|13831.5|13830.3|13821.6|13820.2|1013
1631709300000|2021-09-15 12:35:00|13825.4|13824.5|13828.5|13827.6|13832.7|13831.6|13825|13824.1|717
1631709600000|2021-09-15 12:40:00|13828.4|13827.5|13828.4|13827.5|13833.2|13832.3|13827.2|13826.3|806
1631709900000|2021-09-15 12:45:00|13828.6|13827.7|13820.1|13818.6|13829.3|13828.1|13819.1|13817.9|895
1631710200000|2021-09-15 12:50:00|13820|13818.5|13818.5|13817.6|13821.2|13820.3|13813.3|13812.3|916
1631710500000|2021-09-15 12:55:00|13818.3|13817.4|13823.9|13822.4|13826.7|13825.4|13817.4|13816.3|757
1631710800000|2021-09-15 13:00:00|13824|13822.5|13820.2|13818.7|13826.7|13825.6|13819.2|13818.1|742
1631711100000|2021-09-15 13:05:00|13820.1|13818.6|13822.3|13820.8|13822.7|13821.7|13818|13816.7|659
1631711400000|2021-09-15 13:10:00|13822.4|13820.9|13820.6|13819.1|13822.8|13821.7|13819.5|13818|598
1631711700000|2021-09-15 13:15:00|13820.7|13819.2|13830.2|13829.3|13830.8|13829.9|13820.7|13819.2|700
1631712000000|2021-09-15 13:20:00|13830.1|13829.2|13828.7|13827.8|13834.2|13833.2|13828.5|13827.5|783
1631712300000|2021-09-15 13:25:00|13828.6|13827.7|13830|13829.1|13831.5|13830.6|13825.4|13824.1|645
1631712600000|2021-09-15 13:30:00|13830.2|13829.3|13829.5|13828.6|13832.6|13831.5|13826.2|13825.3|980
1631712900000|2021-09-15 13:35:00|13829.4|13828.5|13828.4|13827.5|13832.3|13831.4|13827.5|13826.6|770
1631713200000|2021-09-15 13:40:00|13828.5|13827.6|13837.9|13837|13837.9|13837|13828.4|13827.3|659
1631713500000|2021-09-15 13:45:00|13837.8|13836.9|13848.3|13847.4|13848.7|13847.7|13837.2|13836.3|1122
1631713800000|2021-09-15 13:50:00|13848.2|13847.3|13847.6|13846.1|13851.5|13850.4|13846.1|13845.2|1017
1631714100000|2021-09-15 13:55:00|13847.4|13846.5|13851.1|13850.2|13853.2|13851.8|13847.3|13846.4|878
1631714400000|2021-09-15 14:00:00|13851|13850.1|13851.1|13849.6|13854.6|13853.1|13849|13847.6|919
1631714700000|2021-09-15 14:05:00|13851.2|13849.7|13847.9|13847|13852.1|13850.9|13842.8|13841.8|983
1631715000000|2021-09-15 14:10:00|13847.7|13846.8|13846.1|13845.2|13849.1|13848.1|13839.9|13838.9|893
1631715300000|2021-09-15 14:15:00|13846|13845.1|13846.1|13845.2|13846.9|13845.8|13840.9|13840|779
1631715600000|2021-09-15 14:20:00|13846|13845.1|13843|13842.1|13846.9|13846|13841.1|13840|693
1631715900000|2021-09-15 14:25:00|13843.1|13842.2|13838.7|13837.8|13844.7|13843.4|13838.1|13836.9|703
1631716200000|2021-09-15 14:30:00|13838.6|13837.7|13840.1|13839.2|13843|13842.1|13837.6|13836.7|784
1631716500000|2021-09-15 14:35:00|13839.9|13839|13837.6|13836.1|13841.4|13840.1|13836.8|13835.7|645
1631716800000|2021-09-15 14:40:00|13837.7|13836.2|13834.7|13833.2|13840.2|13839.3|13830.7|13829.5|738
1631717100000|2021-09-15 14:45:00|13834.5|13833.6|13830.4|13828.9|13835.3|13834.4|13828.3|13826.9|822
1631717400000|2021-09-15 14:50:00|13829.7|13828.2|13822.1|13820.6|13833.7|13832.5|13820.2|13818.7|1065
1631717700000|2021-09-15 14:55:00|13822.2|13820.7|13830.7|13829.2|13832.7|13831.4|13821.4|13820|1157
1631718000000|2021-09-15 15:00:00|13830.3|13829.4|13836.9|13836|13837.2|13836.1|13827.8|13826.7|1060
1631718300000|2021-09-15 15:05:00|13836.8|13835.9|13838.9|13838|13840.5|13839.3|13834.7|13833.8|630
1631718600000|2021-09-15 15:10:00|13839|13838.1|13837.9|13837|13840.4|13839.1|13837.2|13836.2|531
1631718900000|2021-09-15 15:15:00|13838|13837.1|13839.1|13838.2|13840.5|13839.3|13837.8|13836.4|506
1631719200000|2021-09-15 15:20:00|13839.6|13838.1|13840.6|13839.7|13840.7|13839.8|13837.8|13836.9|456
1631719500000|2021-09-15 15:25:00|13840.5|13839.6|13842|13841.1|13844.2|13843.3|13839.9|13839|546
1631719800000|2021-09-15 15:30:00|13842.1|13841.2|13841|13840.1|13842.8|13841.9|13837.9|13836.8|586
1631720100000|2021-09-15 15:35:00|13840.9|13840|13842.5|13841.6|13844.6|13843.7|13836.3|13835.4|559
1631720400000|2021-09-15 15:40:00|13842.1|13841.2|13841.5|13840.6|13843|13841.8|13840.2|13839.2|488
1631720700000|2021-09-15 15:45:00|13841.4|13840.5|13843.1|13842.2|13843.5|13842.2|13840.1|13839.2|544
1631721000000|2021-09-15 15:50:00|13843.3|13842.4|13839|13838.1|13843.3|13842.4|13837.7|13836.7|369
1631721300000|2021-09-15 15:55:00|13838.9|13838|13835.9|13835|13839.1|13838.1|13832.6|13831.4|555
1631721600000|2021-09-15 16:00:00|13836|13835.1|13834.8|13833.9|13836.4|13835.1|13834.4|13833.4|410
1631721900000|2021-09-15 16:05:00|13834.9|13834|13835.3|13834.4|13836.6|13835.4|13833.7|13832.8|432
1631722200000|2021-09-15 16:10:00|13835.2|13834.3|13831.9|13831|13837.2|13836.3|13831.4|13830.2|396
1631722500000|2021-09-15 16:15:00|13832|13831.1|13833.8|13832.9|13835.3|13834.2|13832|13831.1|207
1631722800000|2021-09-15 16:20:00|13834|13833.1|13834.7|13833.2|13836.8|13835.5|13833.6|13832.6|333
1631723100000|2021-09-15 16:25:00|13834.6|13833.1|13835|13834.1|13836.3|13835.4|13834.5|13833.1|396
1631723400000|2021-09-15 16:30:00|13834.9|13834|13829.9|13829|13835.4|13834.2|13829.8|13828.9|277
1631723700000|2021-09-15 16:35:00|13829.8|13828.9|13830|13829.1|13830.4|13829.3|13827.9|13826.7|178
1631724000000|2021-09-15 16:40:00|13830.1|13829.2|13831.8|13830.9|13832.7|13831.8|13830|13829.1|286
1631724300000|2021-09-15 16:45:00|13831.7|13830.8|13830.7|13829.8|13831.8|13830.9|13829.8|13828.5|246
1631724600000|2021-09-15 16:50:00|13830.8|13829.9|13829.1|13828.2|13831.5|13830.4|13828.9|13827.8|243
1631724900000|2021-09-15 16:55:00|13829.6|13828.7|13827.8|13826.9|13831.2|13830.3|13827.7|13826.6|378
1631725200000|2021-09-15 17:00:00|13827.7|13826.8|13828.9|13828|13829.1|13828.2|13825.8|13824.9|317
1631725500000|2021-09-15 17:05:00|13828.8|13827.9|13829.5|13828|13830.5|13829.2|13828.5|13827.5|215
1631725800000|2021-09-15 17:10:00|13829.6|13828.1|13830|13829.1|13830.4|13829.3|13828.9|13827.8|267
1631726100000|2021-09-15 17:15:00|13830.4|13828.9|13832.2|13831.3|13832.5|13831.4|13829.9|13828.9|195
1631726400000|2021-09-15 17:20:00|13832.1|13831.2|13831.1|13829.6|13832.7|13831.8|13829.9|13828.8|292
1631726700000|2021-09-15 17:25:00|13831|13829.5|13831.9|13831|13832.6|13831.3|13830.1|13828.9|265
1631727000000|2021-09-15 17:30:00|13832|13831.1|13833.8|13832.9|13834.4|13833.1|13831.7|13830.6|279
1631727300000|2021-09-15 17:35:00|13833.9|13833|13834.2|13833.3|13835.1|13834|13833.1|13831.9|290
1631727600000|2021-09-15 17:40:00|13834.3|13833.4|13836.1|13834.6|13836.1|13835|13833.7|13832.8|237
1631727900000|2021-09-15 17:45:00|13836|13834.5|13838|13837.1|13838.4|13837.2|13835|13834.1|298
1631728200000|2021-09-15 17:50:00|13838.1|13837.2|13834.7|13833.8|13838.4|13837.2|13834.7|13833.8|205
1631728500000|2021-09-15 17:55:00|13834.8|13833.9|13833.8|13832.9|13836.5|13835.4|13833|13831.7|279
1631728800000|2021-09-15 18:00:00|13834|13832.5|13835.2|13834.3|13836.6|13835.3|13833.1|13831.9|354
1631729100000|2021-09-15 18:05:00|13835.3|13834.4|13837.2|13836.3|13837.7|13836.4|13835.1|13834.2|203
1631729400000|2021-09-15 18:10:00|13837.3|13836.4|13836.5|13835|13838.5|13837.3|13836|13834.7|173
1631729700000|2021-09-15 18:15:00|13836.4|13834.9|13834.8|13833.9|13837.5|13836.2|13834.6|13833.7|154
1631730000000|2021-09-15 18:20:00|13835.1|13833.6|13834|13833.1|13835.5|13834.4|13833.8|13832.8|243
1631730300000|2021-09-15 18:25:00|13834.1|13833.2|13832|13831.1|13835.4|13834.2|13832|13831.1|188
1631730600000|2021-09-15 18:30:00|13832.1|13831.2|13833.6|13832.7|13834.4|13833.3|13832|13831.1|263
1631730900000|2021-09-15 18:35:00|13833.7|13832.8|13833.3|13831.8|13834.4|13833.4|13833|13831.8|266
1631731200000|2021-09-15 18:40:00|13833.4|13831.9|13834.3|13833.4|13835.1|13833.9|13833.3|13831.8|318
1631731500000|2021-09-15 18:45:00|13834.2|13833.3|13834.9|13834|13835.5|13834.3|13833.9|13833|240
1631731800000|2021-09-15 18:50:00|13835|13834.1|13833.3|13831.8|13835.2|13834.1|13832.2|13831.3|346
1631732100000|2021-09-15 18:55:00|13833.4|13831.9|13833.4|13831.9|13834.4|13833.1|13830.8|13829.6|309
1631732400000|2021-09-15 19:00:00|13833.3|13831.8|13832.3|13830.8|13833.9|13832.4|13831.1|13829.6|263
1631732700000|2021-09-15 19:05:00|13832.4|13830.9|13832.5|13831|13832.9|13831.4|13831.2|13829.7|182
1631733000000|2021-09-15 19:10:00|13832.6|13831.1|13836.3|13834.8|13836.4|13834.9|13832.5|13831|170
1631733300000|2021-09-15 19:15:00|13836.2|13834.7|13839.2|13837.7|13839.3|13837.8|13836|13834.5|210
1631733600000|2021-09-15 19:20:00|13839.3|13837.8|13839.1|13837.6|13840|13838.8|13838.2|13836.7|242
1631733900000|2021-09-15 19:25:00|13839.2|13837.7|13840.4|13838.9|13841.1|13839.7|13839|13837.5|230
1631734200000|2021-09-15 19:30:00|13840.3|13838.8|13841.2|13839.7|13841.3|13839.8|13839.2|13837.7|285
1631734500000|2021-09-15 19:35:00|13841.4|13839.9|13842.1|13840.6|13842.2|13840.7|13841.1|13839.6|218
1631734800000|2021-09-15 19:40:00|13842|13840.5|13845.2|13843.7|13846.1|13844.6|13841.8|13840.3|222
1631735100000|2021-09-15 19:45:00|13845.3|13843.8|13845.3|13843.8|13846.4|13845.2|13844.9|13843.5|218
1631735400000|2021-09-15 19:50:00|13845.4|13843.9|13846.2|13844.7|13846.3|13845|13844.7|13843.5|242
1631735700000|2021-09-15 19:55:00|13846.1|13844.6|13847|13845.5|13847.3|13846|13844.8|13843.5|268
1631736000000|2021-09-15 20:00:00|13846.8|13845.3|13844.7|13843.2|13846.8|13845.5|13844.5|13843|161
1631736300000|2021-09-15 20:05:00|13844.6|13843.1|13843.2|13841.7|13844.7|13843.2|13843.2|13841.7|87
1631736600000|2021-09-15 20:10:00|13843.3|13841.8|13845.1|13843.6|13845.4|13843.9|13843.2|13841.7|88
1631736900000|2021-09-15 20:15:00|13845.2|13843.7|13844.1|13842.6|13845.2|13843.7|13843.8|13842.4|90
1631737200000|2021-09-15 20:20:00|13844|13842.5|13843.7|13842.8|13844.2|13842.8|13843.6|13842.4|55
1631737500000|2021-09-15 20:25:00|13844.1|13842.6|13843.1|13841.6|13844.1|13842.6|13842.1|13840.6|88
1631737800000|2021-09-15 20:30:00|13843.2|13841.7|13843.4|13841.9|13844.3|13842.8|13843.1|13841.6|94
1631738100000|2021-09-15 20:35:00|13843.5|13842|13843.9|13843|13844.7|13843.2|13843.2|13841.8|93
1631738400000|2021-09-15 20:40:00|13844|13843.1|13844.5|13843|13845.2|13844.1|13843.7|13842.4|102
1631738700000|2021-09-15 20:45:00|13844.4|13842.9|13843.1|13841.6|13845.1|13843.6|13843|13841.5|144
1631739000000|2021-09-15 20:50:00|13843.2|13841.7|13842.3|13840.8|13843.9|13842.4|13842.1|13840.6|387
1631739300000|2021-09-15 20:55:00|13842.4|13840.9|13847.9|13836.9|13848.2|13841.6|13841.9|13833.8|579
1631739600000|2021-09-15 21:00:00|13847.8|13836.8|13847.3|13836.3|13848.7|13837.7|13846.9|13835.9|76
1631739900000|2021-09-15 21:05:00|13847.1|13836.1|13843.3|13832.3|13850.1|13839.1|13834.8|13823.8|214
1631740200000|2021-09-15 21:10:00|13843.2|13832.2|13844.3|13833.3|13850|13839|13842.6|13831.6|235
1631740500000|2021-09-15 21:15:00|13844.2|13833.2|13844.8|13833.8|13845.1|13834.1|13842.9|13831.9|118
1631740800000|2021-09-15 21:20:00|13844.4|13833.4|13845.2|13834.2|13845.6|13834.6|13844.2|13833.2|72
1631741100000|2021-09-15 21:25:00|13844.8|13833.8|13846.1|13835.2|13849.8|13838.8|13844.4|13833.4|101
1631741400000|2021-09-15 21:30:00|13846.2|13835.7|13845.2|13835.1|13848.6|13837.6|13843.1|13834.7|148
1631741700000|2021-09-15 21:35:00|13845.3|13835.4|13844.1|13833.1|13846.5|13837.5|13842.9|13832|376
1631742000000|2021-09-15 21:40:00|13844.2|13833.2|13845.9|13835.9|13848.3|13837.3|13843.6|13832.6|276
1631742300000|2021-09-15 21:45:00|13845.8|13836.1|13845.7|13836.2|13846.9|13837.5|13843.9|13834|227
1631742600000|2021-09-15 21:50:00|13845.6|13836.3|13844.9|13837.8|13846.1|13838.6|13843.5|13834.1|224
1631742900000|2021-09-15 21:55:00|13845.2|13837.7|13847.6|13837.7|13850.2|13839.2|13843.6|13835.4|280
1631743200000|2021-09-15 22:00:00|13847.7|13838.7|13847.1|13842.1|13850.1|13842.7|13845.6|13836.7|493
1631743500000|2021-09-15 22:05:00|13847|13842.2|13845.8|13842.8|13847.6|13843.2|13845.6|13841.5|256
1631743800000|2021-09-15 22:10:00|13845.9|13842.9|13847.8|13844.5|13849.4|13844.8|13845.5|13842.4|253
1631744100000|2021-09-15 22:15:00|13847.6|13844.7|13847.8|13845.5|13849.3|13846.2|13845.5|13843|355
1631744400000|2021-09-15 22:20:00|13848.1|13845.4|13849|13846.6|13849.4|13846.9|13847.3|13845.1|162
1631744700000|2021-09-15 22:25:00|13848.9|13846.5|13848.6|13846.4|13849.1|13847.1|13847.4|13845.2|194
1631745000000|2021-09-15 22:30:00|13848.7|13846.8|13849.3|13847|13850.1|13848|13847.4|13845.5|192
1631745300000|2021-09-15 22:35:00|13849.4|13847.1|13849.3|13847.8|13850.3|13848|13848.9|13846.8|187
1631745600000|2021-09-15 22:40:00|13850|13847.3|13851.3|13849.8|13851.3|13849.8|13849|13846.8|469
1631745900000|2021-09-15 22:45:00|13851.6|13848.9|13851.2|13848.8|13854.3|13851.7|13849.6|13847|515
1631746200000|2021-09-15 22:50:00|13851.4|13848.7|13852.5|13851|13854.5|13851.9|13850.8|13848.6|353
1631746500000|2021-09-15 22:55:00|13852.7|13850.5|13853.3|13850.9|13853.7|13851.4|13852.2|13850.1|159
1631746800000|2021-09-15 23:00:00|13852.9|13851.4|13850.2|13848.7|13853.5|13852|13850.1|13848.6|120
1631747100000|2021-09-15 23:05:00|13850.1|13848.6|13850.5|13849|13851.3|13849.8|13850.1|13848.6|87
1631747400000|2021-09-15 23:10:00|13850.4|13848.9|13850.4|13848.9|13850.7|13849.2|13850.1|13848.6|72
1631747700000|2021-09-15 23:15:00|13850.3|13848.8|13850.2|13848.7|13850.6|13849.1|13850|13848.5|58
1631748000000|2021-09-15 23:20:00|13850.1|13848.6|13850.3|13848.8|13850.4|13848.9|13849.8|13848.3|59
1631748300000|2021-09-15 23:25:00|13850.2|13848.7|13849.3|13847.8|13850.3|13848.8|13848.3|13846.8|86
1631748600000|2021-09-15 23:30:00|13849.4|13847.9|13849.2|13847.7|13850|13848.5|13849.2|13847.7|89
1631748900000|2021-09-15 23:35:00|13849.3|13847.8|13848.7|13847.2|13849.9|13848.4|13847.6|13846.1|99
1631749200000|2021-09-15 23:40:00|13848.8|13847.3|13849.1|13847.6|13849.5|13848.2|13848.4|13846.9|82
1631749500000|2021-09-15 23:45:00|13849.2|13847.7|13847.9|13846.4|13850.2|13848.7|13847.5|13846|103
1631749800000|2021-09-15 23:50:00|13847.7|13846.2|13849.6|13848.1|13849.7|13848.2|13846.8|13845.3|152
1631750100000|2021-09-15 23:55:00|13849.7|13848.2|13849.1|13847.6|13849.7|13848.2|13848.6|13847.1|127
1631750400000|2021-09-16 00:00:00|13849|13847.5|13847.1|13845.6|13849|13847.5|13844.9|13843.4|335
1631750700000|2021-09-16 00:05:00|13847|13845.5|13846.8|13845.3|13847.4|13846|13843.4|13841.9|253
1631751000000|2021-09-16 00:10:00|13846.7|13845.2|13847.3|13845.8|13847.3|13846|13845.7|13844.2|140
1631751300000|2021-09-16 00:15:00|13847.2|13845.7|13846.3|13844.8|13847.2|13846.1|13845.1|13844|169
1631751600000|2021-09-16 00:20:00|13846.4|13844.9|13846.1|13844.6|13846.4|13845|13845.1|13843.8|208
1631751900000|2021-09-16 00:25:00|13845.9|13844.4|13846.2|13844.7|13847|13845.5|13845.1|13843.9|171
1631752200000|2021-09-16 00:30:00|13846.3|13844.8|13845.4|13843.9|13847.3|13845.8|13845.2|13843.8|177
1631752500000|2021-09-16 00:35:00|13845.3|13843.8|13847.1|13845.6|13847.2|13845.7|13845|13843.6|155
1631752800000|2021-09-16 00:40:00|13847.2|13845.7|13848.6|13847.7|13850|13848.5|13847|13845.5|210
1631753100000|2021-09-16 00:45:00|13848.5|13847.6|13848.6|13847.7|13850.3|13849.2|13848.5|13847.4|192
1631753400000|2021-09-16 00:50:00|13848.9|13847.4|13845.6|13844.1|13849.6|13848.1|13845.6|13844.1|236
1631753700000|2021-09-16 00:55:00|13845.5|13844|13849.4|13847.9|13849.7|13848.2|13845.5|13844|206
1631754000000|2021-09-16 01:00:00|13849.5|13848|13844.8|13843.3|13849.5|13848.2|13844.2|13843|290
1631754300000|2021-09-16 01:05:00|13844.7|13843.8|13844.8|13843.9|13846.1|13844.8|13844.7|13843.6|271
1631754600000|2021-09-16 01:10:00|13844.7|13843.8|13844.6|13843.1|13845.2|13843.9|13842.2|13841|307
1631754900000|2021-09-16 01:15:00|13844.7|13843.2|13845.2|13843.7|13846.3|13845.1|13844.1|13842.6|187
1631755200000|2021-09-16 01:20:00|13845.3|13843.8|13844.3|13842.8|13845.4|13844.1|13843.9|13842.7|205
1631755500000|2021-09-16 01:25:00|13844.2|13842.7|13845.2|13843.7|13845.3|13844.1|13843|13841.7|188
1631755800000|2021-09-16 01:30:00|13845.3|13843.8|13843.3|13841.8|13847.4|13846|13841.4|13839.9|444
1631756100000|2021-09-16 01:35:00|13843.2|13841.7|13845.2|13843.7|13846.2|13844.9|13842.8|13841.3|259
1631756400000|2021-09-16 01:40:00|13844.8|13843.3|13844.1|13842.6|13844.8|13843.3|13842.2|13840.8|285
1631756700000|2021-09-16 01:45:00|13844|13842.5|13843.6|13842.1|13845.4|13844.2|13842.6|13841.5|263
1631757000000|2021-09-16 01:50:00|13843.5|13842|13843.1|13841.6|13843.9|13842.4|13842|13840.7|170
1631757300000|2021-09-16 01:55:00|13843|13841.5|13843.3|13841.8|13843.5|13842|13841.4|13839.9|231
1631757600000|2021-09-16 02:00:00|13843.4|13841.9|13841.9|13840.4|13843.8|13842.4|13840.2|13838.7|350
1631757900000|2021-09-16 02:05:00|13842.1|13840.6|13843.3|13841.8|13843.4|13842.1|13841.4|13839.9|213
1631758200000|2021-09-16 02:10:00|13843.2|13841.7|13842.2|13841.3|13843.4|13842.4|13841.7|13840.7|245
1631758500000|2021-09-16 02:15:00|13842.3|13841.4|13841.3|13839.8|13842.5|13841.5|13839.1|13837.8|243
1631758800000|2021-09-16 02:20:00|13841.4|13839.9|13841.4|13839.9|13842.3|13840.8|13840.2|13838.9|185
1631759100000|2021-09-16 02:25:00|13841.5|13840|13839.4|13837.9|13841.5|13840.2|13838.8|13837.7|281
1631759400000|2021-09-16 02:30:00|13839.3|13837.8|13840.3|13838.8|13840.4|13839|13838.9|13837.6|189
1631759700000|2021-09-16 02:35:00|13840.2|13838.7|13841.4|13839.9|13841.4|13840.3|13839.6|13838.2|134
1631760000000|2021-09-16 02:40:00|13841.3|13839.8|13841|13840.1|13841.6|13840.7|13840.6|13839.1|139
1631760300000|2021-09-16 02:45:00|13840.9|13840|13842.2|13841.3|13842.4|13841.4|13840.7|13839.2|149
1631760600000|2021-09-16 02:50:00|13842.1|13841.2|13842.1|13840.6|13842.9|13841.4|13841.6|13840.4|119
1631760900000|2021-09-16 02:55:00|13842|13840.5|13841.2|13839.7|13842.4|13841.2|13841.1|13839.6|264
1631761200000|2021-09-16 03:00:00|13841.3|13839.8|13840.4|13838.9|13841.7|13840.2|13838.9|13837.7|252
1631761500000|2021-09-16 03:05:00|13840.5|13839|13841.6|13840.1|13842.3|13841.2|13840.4|13838.9|190
1631761800000|2021-09-16 03:10:00|13841.7|13840.2|13839.9|13838.4|13841.7|13840.3|13839|13837.8|159
1631762100000|2021-09-16 03:15:00|13840.1|13838.6|13840.1|13838.6|13841.2|13839.7|13839.2|13837.9|155
1631762400000|2021-09-16 03:20:00|13840.2|13838.7|13839.8|13838.3|13840.5|13839.4|13839.1|13837.7|113
1631762700000|2021-09-16 03:25:00|13839.9|13838.4|13839.5|13838|13841.4|13840.3|13839.1|13838|144
1631763000000|2021-09-16 03:30:00|13839.3|13838.4|13837.6|13836.1|13840.3|13839.1|13837|13835.7|180
1631763300000|2021-09-16 03:35:00|13837.4|13836.5|13836.2|13834.7|13838.5|13837|13835|13833.9|193
1631763600000|2021-09-16 03:40:00|13836.1|13834.6|13835.4|13833.9|13836.4|13834.9|13834.9|13833.8|177
1631763900000|2021-09-16 03:45:00|13835.3|13833.8|13835.3|13833.8|13836.3|13835|13834.7|13833.6|154
1631764200000|2021-09-16 03:50:00|13835.2|13833.7|13835.3|13833.8|13835.4|13834.1|13834.8|13833.7|62
1631764500000|2021-09-16 03:55:00|13835.2|13833.7|13834.9|13834|13835.4|13834.1|13834.8|13833.6|69
1631764800000|2021-09-16 04:00:00|13835|13834.1|13834.5|13833|13836.2|13835|13834.2|13833|127
1631765100000|2021-09-16 04:05:00|13834.6|13833.1|13835.7|13834.8|13836.1|13835|13834.6|13833.1|82
1631765400000|2021-09-16 04:10:00|13835.8|13834.9|13834.4|13832.9|13835.9|13835|13834|13832.8|120
1631765700000|2021-09-16 04:15:00|13834.3|13832.8|13834.2|13832.7|13835.3|13834|13832.9|13831.7|178
1631766000000|2021-09-16 04:20:00|13834.3|13832.8|13834.3|13832.8|13834.5|13833|13834|13832.5|92
1631766300000|2021-09-16 04:25:00|13834.4|13832.9|13833.3|13831.8|13834.5|13833.3|13833.1|13831.7|123
1631766600000|2021-09-16 04:30:00|13833.4|13831.9|13833.3|13831.8|13834.3|13833|13833.1|13831.6|99
1631766900000|2021-09-16 04:35:00|13833.4|13831.9|13835.3|13833.8|13835.6|13834.1|13832.9|13831.7|145
1631767200000|2021-09-16 04:40:00|13835.2|13833.7|13834.2|13832.7|13835.4|13834.2|13833.9|13832.6|71
1631767500000|2021-09-16 04:45:00|13834.3|13832.8|13835.3|13833.8|13836.3|13835.1|13834.1|13832.6|110
1631767800000|2021-09-16 04:50:00|13835.2|13833.7|13835.7|13834.2|13835.7|13834.5|13834.2|13832.9|95
1631768100000|2021-09-16 04:55:00|13835.6|13834.1|13835.3|13833.8|13835.6|13834.4|13834.8|13833.6|140
1631768400000|2021-09-16 05:00:00|13835.2|13833.7|13834.5|13833|13835.5|13834.2|13834|13833|181
1631768700000|2021-09-16 05:05:00|13834.6|13833.1|13838.1|13836.6|13838.8|13837.3|13834.4|13832.9|243
1631769000000|2021-09-16 05:10:00|13838.2|13836.7|13837|13836.1|13838.2|13836.7|13836.4|13835.2|205
1631769300000|2021-09-16 05:15:00|13836.9|13836|13837.8|13836.3|13838.4|13836.9|13836.6|13835.1|192
1631769600000|2021-09-16 05:20:00|13837.7|13836.2|13838|13836.5|13838|13836.5|13837.1|13835.6|140
1631769900000|2021-09-16 05:25:00|13837.9|13836.4|13836.4|13834.9|13838|13836.5|13836.2|13834.7|90
1631770200000|2021-09-16 05:30:00|13836.3|13834.8|13835.4|13833.9|13836.5|13835|13834.3|13832.9|144
1631770500000|2021-09-16 05:35:00|13835.1|13833.6|13834.3|13832.8|13835.5|13834.2|13832.4|13830.9|238
1631770800000|2021-09-16 05:40:00|13834.2|13832.7|13833.3|13831.8|13834.3|13833.1|13832.2|13831|266
1631771100000|2021-09-16 05:45:00|13833.2|13831.7|13832|13830.5|13834.5|13833|13831.3|13829.9|250
1631771400000|2021-09-16 05:50:00|13831.9|13830.4|13830.2|13829.3|13831.9|13830.4|13828.7|13827.6|222
1631771700000|2021-09-16 05:55:00|13830.1|13829.2|13825.7|13824.2|13831.9|13830.8|13825.5|13824|335
1631772000000|2021-09-16 06:00:00|13825.6|13824.1|13827.3|13825.8|13827.6|13826.1|13824.3|13822.8|389
1631772300000|2021-09-16 06:05:00|13827.2|13825.7|13826.2|13824.7|13827.6|13826.1|13824|13822.7|418
1631772600000|2021-09-16 06:10:00|13826.1|13824.6|13825.5|13824|13826.4|13825.5|13822.5|13821.4|513
1631772900000|2021-09-16 06:15:00|13825.6|13824.1|13828|13826.5|13830.3|13828.9|13825.6|13824.1|431
1631773200000|2021-09-16 06:20:00|13827.9|13826.4|13828.4|13826.9|13831.1|13829.9|13824.2|13822.9|500
1631773500000|2021-09-16 06:25:00|13828.5|13827|13828|13827.1|13829.7|13828.8|13827.1|13825.8|360
1631773800000|2021-09-16 06:30:00|13827.9|13827|13822.6|13821.7|13828.2|13827.2|13821.9|13820.8|393
1631774100000|2021-09-16 06:35:00|13822.5|13821.6|13826.3|13825.4|13826.5|13825.5|13822.5|13821.6|393
1631774400000|2021-09-16 06:40:00|13826.2|13825.3|13827.3|13825.8|13828.4|13827.5|13825.9|13824.7|456
1631774700000|2021-09-16 06:45:00|13827.4|13825.9|13826.4|13824.9|13827.6|13826.5|13824.1|13822.9|552
1631775000000|2021-09-16 06:50:00|13826.3|13824.8|13816.9|13816|13827.4|13826.3|13816.6|13815.1|604
1631775300000|2021-09-16 06:55:00|13817.1|13815.6|13814.8|13813.9|13817.5|13816.2|13812.8|13811.3|677
1631775600000|2021-09-16 07:00:00|13814.7|13813.8|13821.1|13820.2|13821.2|13820.3|13812.8|13811.8|742
1631775900000|2021-09-16 07:05:00|13821|13820.1|13818.9|13818|13821.6|13820.7|13817.8|13816.9|552
1631776200000|2021-09-16 07:10:00|13819|13818.1|13822|13821.1|13822.3|13821.4|13815.9|13814.8|435
1631776500000|2021-09-16 07:15:00|13822.1|13821.2|13833.6|13832.1|13834.7|13833.2|13820.3|13819.4|617
1631776800000|2021-09-16 07:20:00|13833.5|13832|13833.8|13832.9|13836.4|13835.1|13832.2|13830.9|666
1631777100000|2021-09-16 07:25:00|13833.9|13833|13834.2|13833.3|13834.3|13833.4|13829.8|13828.8|574
1631777400000|2021-09-16 07:30:00|13834.3|13833.4|13830.4|13829.5|13835.3|13834.2|13827.9|13826.5|504
1631777700000|2021-09-16 07:35:00|13830.7|13829.8|13828|13827.1|13833.1|13831.8|13825.9|13825|416
1631778000000|2021-09-16 07:40:00|13828.2|13826.7|13826.7|13825.8|13837.5|13836|13825.6|13824.5|591
1631778300000|2021-09-16 07:45:00|13826.5|13825.6|13828.2|13827.3|13829.1|13828.2|13824.5|13823|488
1631778600000|2021-09-16 07:50:00|13828.1|13827.2|13826.2|13825.3|13829.4|13828.3|13824.5|13823.4|608
1631778900000|2021-09-16 07:55:00|13826.3|13825.4|13822.9|13822|13829.2|13828|13822.8|13821.6|560
1631779200000|2021-09-16 08:00:00|13823.2|13822.3|13824|13823.1|13825.3|13824|13819.1|13818.2|583
1631779500000|2021-09-16 08:05:00|13823.9|13823|13827|13825.5|13829.8|13828.9|13823.9|13823|405
1631779800000|2021-09-16 08:10:00|13826.9|13825.4|13820|13819.1|13826.9|13825.7|13819.3|13818.4|517
1631780100000|2021-09-16 08:15:00|13819.6|13818.7|13818.8|13817.9|13821.5|13820.2|13816.8|13815.9|515
1631780400000|2021-09-16 08:20:00|13818.9|13818|13815.9|13815|13819.8|13818.9|13815.7|13814.5|448
1631780700000|2021-09-16 08:25:00|13815.8|13814.9|13817.2|13816.3|13818|13817.1|13813.5|13812.6|396
1631781000000|2021-09-16 08:30:00|13817.3|13816.4|13815|13814.1|13820|13819.1|13813.8|13812.9|399
1631781300000|2021-09-16 08:35:00|13814.9|13814|13814.3|13812.8|13816.2|13815.3|13812.7|13811.8|375
1631781600000|2021-09-16 08:40:00|13814.2|13812.7|13816.8|13815.9|13816.9|13816|13812.8|13811.7|389
1631781900000|2021-09-16 08:45:00|13816.9|13816|13815.3|13814.4|13818.4|13817.5|13813|13812.1|510
1631782200000|2021-09-16 08:50:00|13815.4|13814.5|13820.2|13819.3|13822.4|13821.4|13815|13814.1|494
1631782500000|2021-09-16 08:55:00|13820.1|13819.2|13823.3|13821.8|13824.1|13823.1|13820|13819.1|500
1631782800000|2021-09-16 09:00:00|13823.2|13821.7|13822.3|13820.8|13825.2|13824.3|13821.2|13820.3|551
1631783100000|2021-09-16 09:05:00|13821.9|13821|13809.8|13808.9|13822.7|13821.8|13809.8|13808.6|500
1631783400000|2021-09-16 09:10:00|13809.9|13809|13809.6|13808.7|13813.7|13812.8|13806.4|13805.5|600
1631783700000|2021-09-16 09:15:00|13809.5|13808.6|13811.1|13810.2|13811.2|13810.3|13808.4|13807.5|346
1631784000000|2021-09-16 09:20:00|13811|13810.1|13815.8|13814.9|13816.3|13815.4|13809.5|13808.6|533
1631784300000|2021-09-16 09:25:00|13815.7|13814.8|13818.9|13818|13818.9|13818|13814.1|13813.2|380
1631784600000|2021-09-16 09:30:00|13819.1|13817.6|13817.3|13815.8|13819.1|13817.9|13815.3|13814.4|371
1631784900000|2021-09-16 09:35:00|13817.2|13815.7|13818|13817.1|13820.4|13819.4|13816.3|13815.4|523
1631785200000|2021-09-16 09:40:00|13817.9|13817|13813.3|13812.4|13818.7|13817.8|13812.8|13811.6|396
1631785500000|2021-09-16 09:45:00|13813.4|13812.5|13817.4|13815.9|13817.5|13816.3|13813.2|13812|303
1631785800000|2021-09-16 09:50:00|13817.2|13816.3|13814.7|13813.8|13818.2|13817.3|13814.6|13813.7|425
1631786100000|2021-09-16 09:55:00|13814.2|13813.3|13820.8|13819.9|13821.3|13820.2|13810.7|13809.6|562
1631786400000|2021-09-16 10:00:00|13820.7|13819.8|13816.9|13816|13820.8|13819.9|13813.9|13812.7|510
1631786700000|2021-09-16 10:05:00|13817.2|13816.3|13814|13813.1|13817.4|13816.4|13813.8|13812.4|367
1631787000000|2021-09-16 10:10:00|13813.8|13812.9|13814.8|13813.3|13816.4|13815.3|13811.3|13810.4|472
1631787300000|2021-09-16 10:15:00|13814.9|13813.4|13820.9|13820|13822.9|13822|13814.3|13812.9|543
1631787600000|2021-09-16 10:20:00|13821|13820.1|13821|13820.1|13823.5|13822.2|13820.7|13819.8|337
1631787900000|2021-09-16 10:25:00|13820.9|13820|13818.1|13817.2|13821.3|13820.4|13816.9|13815.5|409
1631788200000|2021-09-16 10:30:00|13818.2|13817.3|13821.3|13820.4|13821.6|13820.5|13817|13815.7|542
1631788500000|2021-09-16 10:35:00|13821.2|13820.3|13824.8|13823.3|13825.2|13824.1|13820|13819.1|575
1631788800000|2021-09-16 10:40:00|13824.7|13823.2|13824.8|13823.9|13827.2|13825.9|13823.8|13822.6|633
1631789100000|2021-09-16 10:45:00|13824.7|13823.8|13822.2|13820.7|13825.2|13824.1|13821.3|13820.1|367
1631789400000|2021-09-16 10:50:00|13822.3|13820.8|13824.9|13824|13825.3|13824.2|13821.7|13820.4|313
1631789700000|2021-09-16 10:55:00|13824.7|13823.8|13823.6|13822.7|13824.8|13823.9|13821.9|13820.8|352
1631790000000|2021-09-16 11:00:00|13823.5|13822.6|13826.7|13825.8|13827.3|13826.4|13822.7|13821.5|359
1631790300000|2021-09-16 11:05:00|13826.6|13825.7|13827.9|13827|13829.3|13828.3|13824.8|13823.6|375
1631790600000|2021-09-16 11:10:00|13828.5|13827.6|13826|13824.5|13829.4|13828.2|13825|13823.8|359
1631790900000|2021-09-16 11:15:00|13826.1|13824.6|13826.9|13826|13827.8|13826.8|13825.4|13824.1|448
1631791200000|2021-09-16 11:20:00|13827|13826.1|13827.6|13826.7|13828.9|13828|13826.9|13825.7|352
1631791500000|2021-09-16 11:25:00|13827.5|13826.6|13831|13830.1|13831.1|13830.2|13825.6|13824.7|298
1631791800000|2021-09-16 11:30:00|13830.8|13829.9|13833.7|13832.8|13834.2|13833.2|13829.4|13828.5|369
1631792100000|2021-09-16 11:35:00|13833.4|13832.5|13835.1|13834.2|13835.3|13834.4|13831.6|13830.7|386
1631792400000|2021-09-16 11:40:00|13834.9|13834|13836.5|13835.6|13838.5|13837.6|13834|13832.5|574
1631792700000|2021-09-16 11:45:00|13836.4|13835.5|13835.7|13834.8|13837.4|13835.9|13834.8|13833.6|496
1631793000000|2021-09-16 11:50:00|13835.8|13834.9|13839.9|13839|13840.3|13839.2|13835.5|13834.6|382
1631793300000|2021-09-16 11:55:00|13839.8|13838.9|13839|13837.5|13842|13841.1|13836.2|13835.3|661
1631793600000|2021-09-16 12:00:00|13838.6|13837.7|13835.8|13834.9|13838.8|13837.8|13834.9|13833.7|595
1631793900000|2021-09-16 12:05:00|13835.6|13834.7|13833.6|13832.7|13836.9|13836|13833.2|13832.3|473
1631794200000|2021-09-16 12:10:00|13833.5|13832.6|13835.6|13834.7|13836.2|13835.3|13833|13832.1|517
1631794500000|2021-09-16 12:15:00|13835.7|13834.8|13828.6|13827.7|13835.7|13834.8|13828.4|13827.4|541
1631794800000|2021-09-16 12:20:00|13828.7|13827.8|13826.6|13825.7|13833.2|13832.3|13825.1|13824.2|593
1631795100000|2021-09-16 12:25:00|13826.5|13825.6|13828.9|13825.2|13828.9|13826.7|13822.7|13821.8|505
1631795400000|2021-09-16 12:30:00|13829|13825.3|13829.2|13828.3|13831.2|13829.7|13821.7|13819.7|1453
1631795700000|2021-09-16 12:35:00|13829.3|13828.4|13816|13815.1|13831.3|13829.9|13815.3|13814.4|1170
1631796000000|2021-09-16 12:40:00|13815.9|13815|13811.5|13810.6|13816.1|13815|13809.6|13808.6|812
1631796300000|2021-09-16 12:45:00|13811.8|13810.3|13803.1|13801.6|13812|13810.8|13802.2|13801|854
1631796600000|2021-09-16 12:50:00|13803.2|13801.7|13804.7|13803.2|13807.8|13806.3|13800.9|13800|826
1631796900000|2021-09-16 12:55:00|13804.4|13803.5|13807.2|13806.3|13807.2|13806.3|13802.6|13801.7|693
1631797200000|2021-09-16 13:00:00|13807.4|13805.9|13803.3|13802.4|13807.4|13805.9|13800.8|13799.9|739
1631797500000|2021-09-16 13:05:00|13803.2|13802.3|13793.5|13792.6|13803.2|13802.3|13793|13792.1|669
1631797800000|2021-09-16 13:10:00|13793.4|13792.5|13789.2|13788.3|13795.4|13794.4|13784.2|13782.7|885
1631798100000|2021-09-16 13:15:00|13789.1|13788.2|13791.5|13790.6|13791.6|13790.7|13785.2|13784.3|600
1631798400000|2021-09-16 13:20:00|13791.6|13790.7|13796.1|13795.2|13796.5|13795.3|13789.5|13788.4|681
1631798700000|2021-09-16 13:25:00|13796.4|13794.9|13789.4|13788.5|13796.4|13795.3|13789.1|13788.2|617
1631799000000|2021-09-16 13:30:00|13789.6|13788.7|13793.5|13792.6|13796.1|13795.2|13786.4|13785.4|804
1631799300000|2021-09-16 13:35:00|13793.6|13792.7|13784.2|13783.3|13793.7|13792.8|13783.5|13782.6|839
1631799600000|2021-09-16 13:40:00|13784.3|13783.4|13787.3|13786.4|13787.5|13786.6|13782.6|13781.7|636
1631799900000|2021-09-16 13:45:00|13787.4|13786.5|13773.5|13772.6|13787.6|13786.7|13772.4|13771.4|833
1631800200000|2021-09-16 13:50:00|13773.4|13772.5|13775.5|13774.6|13775.6|13774.7|13770.5|13769.6|866
1631800500000|2021-09-16 13:55:00|13775.3|13774.4|13778.9|13778|13780.5|13779.6|13774.2|13773.1|893
1631800800000|2021-09-16 14:00:00|13778.7|13777.8|13769.6|13768.7|13778.7|13777.8|13767.7|13766.8|973
1631801100000|2021-09-16 14:05:00|13769.7|13768.8|13772.5|13771.6|13774.8|13773.9|13769|13767.7|721
1631801400000|2021-09-16 14:10:00|13772.2|13771.3|13772.7|13771.8|13775|13774.1|13770.4|13769.5|722
1631801700000|2021-09-16 14:15:00|13772.6|13771.7|13768.5|13767.6|13772.9|13772|13768|13767.1|592
1631802000000|2021-09-16 14:20:00|13768.4|13767.5|13767.1|13766.2|13768.5|13767.6|13765.8|13764.9|435
1631802300000|2021-09-16 14:25:00|13766.8|13765.9|13768.7|13767.8|13769.2|13768.3|13766.3|13765.4|471
1631802600000|2021-09-16 14:30:00|13768.6|13767.7|13769.7|13768.8|13770.4|13769.5|13765.2|13764.3|528
1631802900000|2021-09-16 14:35:00|13769.6|13768.7|13776.7|13775.8|13777.6|13776.7|13769.6|13768.7|631
1631803200000|2021-09-16 14:40:00|13776.6|13775.7|13775.5|13774.6|13778.3|13777.1|13774.4|13773.5|780
1631803500000|2021-09-16 14:45:00|13775.4|13774.5|13772.6|13771.7|13775.5|13774.6|13769.8|13768.7|576
1631803800000|2021-09-16 14:50:00|13772.5|13771.6|13767.3|13765.8|13772.8|13771.9|13765.8|13764.9|856
1631804100000|2021-09-16 14:55:00|13767|13766.1|13769.3|13768.4|13773.3|13772.4|13765.1|13764.2|884
1631804400000|2021-09-16 15:00:00|13769|13768.1|13773.3|13771.8|13776|13775.1|13767.3|13766.4|941
1631804700000|2021-09-16 15:05:00|13773.2|13771.7|13767.5|13766.6|13773.4|13772.4|13766.7|13765.8|538
1631805000000|2021-09-16 15:10:00|13767.6|13766.7|13769.7|13768.8|13770.8|13769.9|13767.4|13766.5|385
1631805300000|2021-09-16 15:15:00|13769.6|13768.7|13765.4|13764.5|13769.6|13768.7|13765.2|13764.1|509
1631805600000|2021-09-16 15:20:00|13765.5|13764.6|13773.6|13772.7|13773.8|13772.9|13765.4|13764.5|544
1631805900000|2021-09-16 15:25:00|13773.7|13772.8|13776.9|13775.4|13777.8|13776.5|13773.3|13772.3|483
1631806200000|2021-09-16 15:30:00|13776.7|13775.8|13784.6|13783.1|13785.8|13784.3|13776.7|13775.4|942
1631806500000|2021-09-16 15:35:00|13784.1|13783.2|13782.4|13781.5|13784.6|13783.2|13780.1|13779.2|395
1631806800000|2021-09-16 15:40:00|13782.5|13781.6|13780.3|13779.4|13782.6|13781.7|13778|13777.1|455
1631807100000|2021-09-16 15:45:00|13780.2|13779.3|13781.5|13780.6|13782.2|13781.3|13777.7|13776.8|417
1631807400000|2021-09-16 15:50:00|13781.6|13780.7|13782.6|13781.1|13784.4|13783.3|13781.1|13780|499
1631807700000|2021-09-16 15:55:00|13782.4|13780.9|13783.9|13783|13785.4|13784.5|13781.4|13780.3|589
1631808000000|2021-09-16 16:00:00|13784|13783.1|13780.2|13779.3|13785|13784|13780.1|13778.8|395
1631808300000|2021-09-16 16:05:00|13780.4|13779.5|13789.5|13788.6|13790.4|13789.3|13779.6|13778.6|286
1631808600000|2021-09-16 16:10:00|13789|13788.1|13789.4|13788.5|13789.5|13788.6|13786.2|13785.3|431
1631808900000|2021-09-16 16:15:00|13789.5|13788.6|13790.3|13789.4|13790.7|13789.6|13788.4|13787.5|310
1631809200000|2021-09-16 16:20:00|13790.4|13789.5|13789.5|13788.6|13790.4|13789.5|13788.7|13787.8|324
1631809500000|2021-09-16 16:25:00|13789.6|13788.7|13787.3|13786.4|13789.6|13788.7|13785.7|13784.8|375
1631809800000|2021-09-16 16:30:00|13787.2|13786.3|13787.4|13786.5|13788.4|13787.5|13786.3|13785.4|243
1631810100000|2021-09-16 16:35:00|13787.5|13786.6|13786.3|13785.4|13789.3|13788.2|13786.2|13785.1|178
1631810400000|2021-09-16 16:40:00|13786.4|13785.5|13785.4|13784.5|13786.9|13785.7|13784.9|13784|270
1631810700000|2021-09-16 16:45:00|13785.5|13784.6|13785|13784.1|13786.4|13785.5|13785|13783.9|260
1631811000000|2021-09-16 16:50:00|13785.1|13784.2|13782.1|13781.2|13785.3|13784.4|13782|13781.1|355
1631811300000|2021-09-16 16:55:00|13782.2|13781.3|13783.2|13782.3|13784.3|13783.4|13782.2|13781.3|335
1631811600000|2021-09-16 17:00:00|13783|13782.1|13781.4|13780.5|13783.3|13782.4|13780.1|13778.9|421
1631811900000|2021-09-16 17:05:00|13781.5|13780.6|13780.4|13779.5|13781.9|13780.8|13780|13779.1|303
1631812200000|2021-09-16 17:10:00|13780.3|13779.4|13780.3|13779.4|13780.6|13779.7|13779.1|13778.2|247
1631812500000|2021-09-16 17:15:00|13780.4|13779.5|13780.3|13779.4|13780.8|13779.9|13779.2|13778.3|152
1631812800000|2021-09-16 17:20:00|13780.2|13779.3|13779.2|13778.3|13780.5|13779.6|13779|13777.7|191
1631813100000|2021-09-16 17:25:00|13779.1|13778.2|13778.9|13778|13779.4|13778.5|13778.3|13777.4|222
1631813400000|2021-09-16 17:30:00|13779|13778.1|13777.2|13776.3|13779.4|13778.5|13777|13776.1|306
1631813700000|2021-09-16 17:35:00|13777.1|13776.2|13778.5|13777.6|13778.5|13777.6|13775.2|13774.3|250
1631814000000|2021-09-16 17:40:00|13778.4|13777.5|13780.4|13779.5|13780.6|13779.7|13778|13777.1|214
1631814300000|2021-09-16 17:45:00|13780.5|13779.6|13780.5|13779.6|13780.7|13779.8|13779.5|13778.6|137
1631814600000|2021-09-16 17:50:00|13780.6|13779.7|13784.4|13783.5|13784.8|13783.9|13780.4|13779.5|239
1631814900000|2021-09-16 17:55:00|13784.8|13783.3|13787.1|13786.2|13788|13786.8|13784.3|13783.2|198
1631815200000|2021-09-16 18:00:00|13787.2|13786.3|13788.4|13787.5|13789.7|13788.7|13787.2|13786.3|305
1631815500000|2021-09-16 18:05:00|13788.5|13787.6|13788.1|13787.2|13788.9|13787.7|13787.4|13786.3|189
1631815800000|2021-09-16 18:10:00|13788.2|13787.3|13787.4|13786.5|13790.2|13789.3|13787.4|13786.5|311
1631816100000|2021-09-16 18:15:00|13787.5|13786.6|13787.5|13786.6|13788.4|13787.5|13787.1|13785.9|231
1631816400000|2021-09-16 18:20:00|13787.6|13786.7|13787.4|13786.5|13788.4|13787.3|13787.1|13786.1|208
1631816700000|2021-09-16 18:25:00|13787.5|13786.6|13787.6|13786.7|13788.6|13787.7|13787.2|13786.3|176
1631817000000|2021-09-16 18:30:00|13787.5|13786.6|13786.2|13785.3|13788.6|13787.7|13786|13785|209
1631817300000|2021-09-16 18:35:00|13786.4|13785.5|13785.6|13784.7|13786.7|13785.7|13785.4|13784.3|166
1631817600000|2021-09-16 18:40:00|13785.5|13784.6|13786.6|13785.7|13787.8|13786.9|13785.5|13784.6|235
1631817900000|2021-09-16 18:45:00|13786.5|13785.6|13789.3|13788.4|13790.1|13789.2|13786.5|13785.6|256
1631818200000|2021-09-16 18:50:00|13789.4|13788.5|13789.6|13788.7|13790|13789.1|13787.4|13786.3|227
1631818500000|2021-09-16 18:55:00|13789.5|13788.6|13790.5|13789.6|13791.6|13790.7|13789.2|13788.3|271
1631818800000|2021-09-16 19:00:00|13790.8|13789.3|13795.6|13794.1|13803.5|13801.9|13788.3|13787.1|649
1631819100000|2021-09-16 19:05:00|13795.7|13794.2|13795.8|13794.3|13796.6|13795.1|13793.6|13792.1|736
1631819400000|2021-09-16 19:10:00|13795.7|13794.2|13796.4|13794.9|13799.5|13798|13795.6|13794.2|485
1631819700000|2021-09-16 19:15:00|13796.5|13795|13792.7|13791.2|13796.6|13795.1|13791.3|13789.8|391
1631820000000|2021-09-16 19:20:00|13792.6|13791.1|13796.5|13795|13797.2|13795.7|13792.1|13790.8|517
1631820300000|2021-09-16 19:25:00|13796.6|13795.1|13791.7|13790.2|13796.6|13795.1|13791.4|13790|443
1631820600000|2021-09-16 19:30:00|13791.6|13790.1|13794.6|13793.1|13794.6|13793.2|13791.4|13789.9|437
1631820900000|2021-09-16 19:35:00|13794.5|13793|13792.7|13791.2|13794.7|13793.2|13792.3|13790.8|365
1631821200000|2021-09-16 19:40:00|13792.5|13791|13792|13790.5|13793.6|13792.2|13791.3|13790.1|353
1631821500000|2021-09-16 19:45:00|13791.9|13790.4|13789.4|13787.9|13792|13790.7|13789.4|13787.9|367
1631821800000|2021-09-16 19:50:00|13789.7|13788.2|13792.2|13790.7|13793.1|13791.8|13789.7|13788.2|249
1631822100000|2021-09-16 19:55:00|13792|13790.5|13793.9|13792.4|13794|13792.5|13790.3|13788.8|408
1631822400000|2021-09-16 20:00:00|13793.8|13792.3|13795.1|13793.6|13796.8|13795.3|13793.6|13792.1|271
1631822700000|2021-09-16 20:05:00|13795|13793.5|13795.9|13794.4|13796.3|13794.9|13794.3|13792.9|219
1631823000000|2021-09-16 20:10:00|13795.6|13794.1|13797.7|13796.2|13798.7|13797.2|13794.5|13793.4|592
1631823300000|2021-09-16 20:15:00|13797.8|13796.3|13797.5|13796|13798|13796.5|13796.7|13795.3|225
1631823600000|2021-09-16 20:20:00|13797.6|13796.1|13799.6|13798.1|13800|13799.1|13797.5|13796.1|407
1631823900000|2021-09-16 20:25:00|13799.5|13798|13797.5|13796|13799.8|13798.3|13797.2|13795.7|238
1631824200000|2021-09-16 20:30:00|13797.6|13796.1|13797.5|13796|13797.7|13796.2|13795.5|13794|299
1631824500000|2021-09-16 20:35:00|13797.4|13795.9|13795.6|13794.1|13797.7|13796.2|13794.7|13793.2|338
1631824800000|2021-09-16 20:40:00|13795.7|13794.2|13793.6|13792.1|13795.8|13794.3|13793.3|13791.8|309
1631825100000|2021-09-16 20:45:00|13793.8|13792.3|13794.2|13792.7|13794.5|13793|13793.5|13792|242
1631825400000|2021-09-16 20:50:00|13794.1|13792.6|13793.8|13792.3|13795.1|13793.6|13792.3|13790.8|665
1631825700000|2021-09-16 20:55:00|13793.9|13792.4|13799.2|13788.2|13800.6|13793.5|13792.5|13783.7|901
1631826000000|2021-09-16 21:00:00|13799.6|13788.6|13796.6|13785.6|13801.1|13790.1|13796.5|13785.5|53
1631826300000|2021-09-16 21:05:00|13796|13785|13794|13783|13796.8|13785.8|13792.6|13781.6|228
1631826600000|2021-09-16 21:10:00|13794.4|13783.4|13794.7|13783.7|13796.5|13785.5|13792.4|13781.4|241
1631826900000|2021-09-16 21:15:00|13796.1|13785.1|13794.7|13783.7|13796.1|13785.1|13788|13777|450
1631827200000|2021-09-16 21:20:00|13794.6|13783.6|13796.8|13790.9|13801.6|13792.3|13793.5|13782.5|917
1631827500000|2021-09-16 21:25:00|13797.6|13790.2|13794.9|13788.1|13799.3|13791.5|13793.5|13786.7|222
1631827800000|2021-09-16 21:30:00|13795.1|13788.5|13796|13786.9|13797.3|13789.3|13792.5|13781.7|980
1631828100000|2021-09-16 21:35:00|13795.9|13787|13797.1|13786.3|13798.2|13789.2|13793.1|13783.1|991
1631828400000|2021-09-16 21:40:00|13797.2|13786.4|13795.7|13789.3|13798.1|13790.8|13794.9|13784.8|441
1631828700000|2021-09-16 21:45:00|13796.3|13788.9|13801.9|13791|13802.7|13792.2|13794|13787.3|299
1631829000000|2021-09-16 21:50:00|13801.8|13791.2|13802.4|13792.9|13803.6|13792.9|13797.4|13789.7|1290
1631829300000|2021-09-16 21:55:00|13802.3|13792|13798.8|13790.1|13802.3|13793.1|13797.4|13789.5|1080
1631829600000|2021-09-16 22:00:00|13798.7|13790|13796.1|13785.1|13801.3|13791.5|13795.4|13784.4|748
1631829900000|2021-09-16 22:05:00|13798.4|13787.4|13795.1|13791.3|13801.4|13791.7|13794.5|13785.6|579
1631830200000|2021-09-16 22:10:00|13796.9|13791.4|13795.8|13790.5|13800.8|13791.9|13794.2|13786.2|497
1631830500000|2021-09-16 22:15:00|13795.9|13790.2|13794.9|13790.2|13797.7|13792.1|13792.8|13787.9|260
1631830800000|2021-09-16 22:20:00|13794.7|13790.4|13797.3|13792.8|13799.9|13794.8|13793.1|13787.2|295
1631831100000|2021-09-16 22:25:00|13796.5|13793|13794|13791.3|13797.7|13793.8|13793.3|13791.1|378
1631831400000|2021-09-16 22:30:00|13793.9|13791.4|13798.4|13796|13798.7|13796.3|13793|13791.1|368
1631831700000|2021-09-16 22:35:00|13798.2|13796.1|13799.1|13796.9|13799.5|13797.3|13797.7|13795.3|314
1631832000000|2021-09-16 22:40:00|13798.7|13797.2|13797.7|13795.6|13799.3|13797.2|13797.2|13794.5|167
1631832300000|2021-09-16 22:45:00|13797.8|13795.5|13797.4|13795.9|13798.4|13796.5|13797.4|13795|185
1631832600000|2021-09-16 22:50:00|13797.5|13796|13797.5|13796|13798.1|13796.2|13797.4|13795.1|109
1631832900000|2021-09-16 22:55:00|13797.7|13795.6|13799.3|13797.1|13800.1|13798.2|13797.4|13794.9|100
1631833200000|2021-09-16 23:00:00|13799.2|13797.9|13799.8|13798.3|13800.6|13799.1|13799.2|13797.8|112
1631833500000|2021-09-16 23:05:00|13799.7|13798.2|13800.2|13798.7|13800.5|13799|13799.3|13798.1|94
1631833800000|2021-09-16 23:10:00|13800.5|13799|13798.8|13797.3|13800.6|13799.1|13798.7|13797.2|96
1631834100000|2021-09-16 23:15:00|13798.9|13797.4|13798.6|13797.1|13799|13797.5|13798.5|13797|82
1631834400000|2021-09-16 23:20:00|13798.7|13797.2|13798.2|13797.3|13798.8|13797.3|13798.1|13796.9|56
1631834700000|2021-09-16 23:25:00|13798.5|13797|13798.5|13797|13798.9|13797.5|13798.1|13796.9|86
1631835000000|2021-09-16 23:30:00|13798.6|13797.1|13798.8|13797.3|13798.9|13797.4|13798.6|13797.1|52
1631835300000|2021-09-16 23:35:00|13798.7|13797.2|13798.8|13797.3|13798.9|13797.4|13798.6|13797.1|54
1631835600000|2021-09-16 23:40:00|13798.7|13797.2|13798.9|13797.4|13798.9|13797.4|13798|13796.5|72
1631835900000|2021-09-16 23:45:00|13798.8|13797.3|13798.5|13797|13798.9|13797.7|13797.6|13796.5|148
1631836200000|2021-09-16 23:50:00|13798.6|13797.1|13798.8|13797.3|13799.1|13797.6|13798|13796.5|153
1631836500000|2021-09-16 23:55:00|13798.9|13797.4|13798.8|13797.3|13799.4|13797.9|13798.2|13797|125
1631836800000|2021-09-17 00:00:00|13798.7|13797.2|13798.4|13796.9|13800.6|13799.6|13797.6|13796.4|427
1631837100000|2021-09-17 00:05:00|13798.5|13797|13793.6|13792.1|13798.5|13797|13792.3|13791.2|310
1631837400000|2021-09-17 00:10:00|13793.7|13792.2|13792.9|13791.4|13794.5|13793|13792.3|13791.2|204
1631837700000|2021-09-17 00:15:00|13792.8|13791.3|13792.8|13791.3|13794|13792.5|13791.4|13790.3|188
1631838000000|2021-09-17 00:20:00|13792.9|13791.4|13790.5|13789|13793|13791.7|13790.4|13788.9|188
1631838300000|2021-09-17 00:25:00|13790.4|13788.9|13790.5|13789.6|13791.4|13790.2|13788.9|13787.4|228
1631838600000|2021-09-17 00:30:00|13790.6|13789.7|13790.4|13789.5|13791.7|13790.4|13789.9|13788.9|249
1631838900000|2021-09-17 00:35:00|13790.3|13789.4|13788.4|13787.5|13790.8|13789.6|13788.4|13787.3|229
1631839200000|2021-09-17 00:40:00|13788.5|13787.6|13785.8|13784.9|13788.9|13787.9|13784.3|13783.2|280
1631839500000|2021-09-17 00:45:00|13785.7|13784.8|13787.4|13786.5|13787.9|13786.5|13785.5|13784.1|143
1631839800000|2021-09-17 00:50:00|13787.5|13786.6|13785.8|13784.3|13788.6|13787.3|13784.2|13783.2|236
1631840100000|2021-09-17 00:55:00|13785.9|13784.4|13785.6|13784.1|13786.4|13784.9|13784.5|13783.2|297
1631840400000|2021-09-17 01:00:00|13785.5|13784|13787.9|13786.4|13788.5|13787|13785|13783.7|333
1631840700000|2021-09-17 01:05:00|13788.1|13786.6|13789.8|13788.3|13789.9|13788.6|13787.1|13785.8|263
1631841000000|2021-09-17 01:10:00|13789.9|13788.4|13792.3|13790.8|13792.9|13791.8|13788|13786.7|280
1631841300000|2021-09-17 01:15:00|13792.1|13790.6|13793.7|13792.2|13793.8|13792.5|13791.2|13790|283
1631841600000|2021-09-17 01:20:00|13793.8|13792.3|13794.9|13793.4|13794.9|13793.6|13792.9|13791.8|252
1631841900000|2021-09-17 01:25:00|13795|13793.5|13796.4|13794.9|13796.5|13795|13793.8|13792.4|254
1631842200000|2021-09-17 01:30:00|13796.3|13794.8|13792.9|13791.4|13796.3|13794.8|13791.2|13789.7|399
1631842500000|2021-09-17 01:35:00|13792.7|13791.2|13796.8|13795.3|13797.6|13796.5|13792.6|13791.1|342
1631842800000|2021-09-17 01:40:00|13796.5|13795.6|13793.9|13792.4|13798|13796.8|13793|13791.9|420
1631843100000|2021-09-17 01:45:00|13793.8|13792.3|13790.9|13789.4|13794.6|13793.4|13790.2|13789|459
1631843400000|2021-09-17 01:50:00|13791|13789.5|13787.5|13786|13791.1|13789.7|13787.2|13785.8|358
1631843700000|2021-09-17 01:55:00|13787.4|13785.9|13785.6|13784.1|13788.7|13787.3|13785.1|13783.6|326
1631844000000|2021-09-17 02:00:00|13785.5|13784|13788.4|13786.9|13788.5|13787.2|13785.1|13784|255
1631844300000|2021-09-17 02:05:00|13788|13787.1|13788.7|13787.2|13789|13788|13787.6|13786.1|258
1631844600000|2021-09-17 02:10:00|13788.6|13787.1|13790.7|13789.2|13790.7|13789.4|13788.6|13787.1|237
1631844900000|2021-09-17 02:15:00|13790.6|13789.1|13788.5|13787.6|13790.9|13789.5|13787|13785.9|350
1631845200000|2021-09-17 02:20:00|13788.6|13787.7|13790.1|13788.6|13790.6|13789.1|13788.4|13787.1|220
1631845500000|2021-09-17 02:25:00|13790|13788.5|13790.8|13789.3|13791.9|13790.6|13789.8|13788.3|155
1631845800000|2021-09-17 02:30:00|13790.7|13789.2|13788.8|13787.3|13790.7|13789.5|13788.2|13787|257
1631846100000|2021-09-17 02:35:00|13788.9|13787.4|13787.2|13786.3|13789.1|13787.7|13787.1|13786|263
1631846400000|2021-09-17 02:40:00|13787.1|13786.2|13789.5|13788|13789.7|13788.4|13786.6|13785.7|183
1631846700000|2021-09-17 02:45:00|13789.6|13788.1|13789.6|13788.7|13790.9|13789.6|13788.4|13787.1|301
1631847000000|2021-09-17 02:50:00|13789.5|13788.6|13789.3|13788.4|13790.8|13789.7|13789|13787.8|259
1631847300000|2021-09-17 02:55:00|13789.4|13788.5|13792.4|13791.5|13793.5|13792.3|13789.1|13787.9|425
1631847600000|2021-09-17 03:00:00|13792.5|13791.6|13790.9|13789.4|13793.1|13791.9|13790.4|13789.1|253
1631847900000|2021-09-17 03:05:00|13791|13789.5|13793.4|13791.9|13793.5|13792.2|13790.7|13789.5|240
1631848200000|2021-09-17 03:10:00|13793.3|13791.8|13794.5|13793.6|13795.7|13794.4|13792.5|13791.2|225
1631848500000|2021-09-17 03:15:00|13794.4|13793.5|13796.8|13795.3|13797.1|13795.8|13794.1|13792.9|185
1631848800000|2021-09-17 03:20:00|13796.9|13795.4|13795.9|13795|13797|13795.8|13795.5|13794.3|167
1631849100000|2021-09-17 03:25:00|13796|13795.1|13796.7|13795.2|13797|13795.8|13795.3|13794.2|183
1631849400000|2021-09-17 03:30:00|13796.6|13795.1|13796.5|13795|13797|13795.6|13795.6|13794.5|142
1631849700000|2021-09-17 03:35:00|13796.6|13795.1|13796.4|13795.5|13797.6|13796.5|13796.3|13795|56
1631850000000|2021-09-17 03:40:00|13796.3|13795.4|13796.9|13796|13797.6|13796.6|13796.3|13795.4|122
1631850300000|2021-09-17 03:45:00|13797.1|13795.6|13798.1|13796.6|13798.1|13796.9|13795.4|13794.2|146
1631850600000|2021-09-17 03:50:00|13797.8|13796.9|13797.3|13796.4|13798.5|13797.3|13796.3|13795.4|241
1631850900000|2021-09-17 03:55:00|13797.2|13796.3|13797.5|13796|13798.8|13797.8|13797.1|13795.9|186
1631851200000|2021-09-17 04:00:00|13797.4|13795.9|13798.5|13797.6|13799|13797.7|13797|13795.8|145
1631851500000|2021-09-17 04:05:00|13798.6|13797.7|13798.3|13797.4|13799.6|13798.1|13798.3|13796.9|118
1631851800000|2021-09-17 04:10:00|13798.4|13797.5|13799.3|13798.4|13799.7|13798.7|13798.4|13797.5|163
1631852100000|2021-09-17 04:15:00|13799.6|13798.1|13800.7|13799.2|13800.8|13799.8|13799.2|13798|180
1631852400000|2021-09-17 04:20:00|13800.8|13799.3|13802.3|13801.4|13803.1|13802|13800.2|13799|187
1631852700000|2021-09-17 04:25:00|13802.4|13801.5|13803.7|13802.2|13803.7|13802.4|13801.5|13800.3|159
1631853000000|2021-09-17 04:30:00|13803.6|13802.1|13803.7|13802.2|13804|13802.5|13802.4|13801.1|164
1631853300000|2021-09-17 04:35:00|13803.8|13802.3|13803.6|13802.7|13803.9|13802.7|13803.1|13801.9|101
1631853600000|2021-09-17 04:40:00|13803.5|13802.6|13803.5|13802.6|13804.6|13803.5|13803.3|13802.4|97
1631853900000|2021-09-17 04:45:00|13803.3|13802.4|13803.7|13802.2|13805|13804.1|13803.3|13802.1|120
1631854200000|2021-09-17 04:50:00|13803.6|13802.1|13804|13802.5|13804|13802.7|13802.6|13801.4|120
1631854500000|2021-09-17 04:55:00|13803.9|13802.4|13807.2|13806.3|13807.8|13806.5|13803.7|13802.4|146
1631854800000|2021-09-17 05:00:00|13807.3|13806.4|13807.7|13806.2|13809.3|13808.1|13806.5|13805.5|291
1631855100000|2021-09-17 05:05:00|13807.8|13806.3|13807.8|13806.3|13808.6|13807.3|13806.8|13805.5|193
1631855400000|2021-09-17 05:10:00|13807.7|13806.2|13808|13806.5|13808.3|13807|13806.7|13805.7|191
1631855700000|2021-09-17 05:15:00|13808.1|13806.6|13807.4|13805.9|13808.6|13807.4|13806.2|13805|187
1631856000000|2021-09-17 05:20:00|13807.3|13805.8|13807.5|13806.6|13808|13806.8|13806.3|13805|140
1631856300000|2021-09-17 05:25:00|13807.4|13806.5|13807.5|13806|13808.4|13806.9|13806.2|13805.1|181
1631856600000|2021-09-17 05:30:00|13807.6|13806.1|13809.6|13808.1|13810.8|13809.5|13806.6|13805.2|234
1631856900000|2021-09-17 05:35:00|13809.7|13808.2|13810.6|13809.1|13810.7|13809.5|13808.1|13807.2|241
1631857200000|2021-09-17 05:40:00|13810.5|13809|13808.6|13807.1|13810.7|13809.4|13808.5|13807|244
1631857500000|2021-09-17 05:45:00|13808.3|13806.8|13807.2|13805.7|13808.4|13807|13806|13804.5|263
1631857800000|2021-09-17 05:50:00|13807.3|13805.8|13807.3|13805.8|13808.4|13806.9|13806.4|13804.9|212
1631858100000|2021-09-17 05:55:00|13807.2|13805.7|13806.9|13795.9|13809.8|13806.5|13805.2|13794.2|311
1631858400000|2021-09-17 06:00:00|13808.6|13797.6|13796.7|13795.8|13809.7|13803.5|13796.7|13795.6|713
1631858700000|2021-09-17 06:05:00|13796.5|13795.6|13800.1|13798.6|13800.9|13799.8|13796.1|13794.9|552
1631859000000|2021-09-17 06:10:00|13800.2|13798.7|13801.5|13800|13802.2|13800.8|13797.2|13796|407
1631859300000|2021-09-17 06:15:00|13801.4|13799.9|13801.7|13800.2|13803.6|13802.3|13800|13798.8|432
1631859600000|2021-09-17 06:20:00|13801.8|13800.3|13801.3|13799.8|13803.9|13802.6|13800.5|13799.3|287
1631859900000|2021-09-17 06:25:00|13800.8|13799.9|13796.1|13795.2|13801.7|13800.5|13795|13793.8|398
1631860200000|2021-09-17 06:30:00|13796|13795.1|13796.1|13795.2|13798.1|13797.2|13794.2|13793|412
1631860500000|2021-09-17 06:35:00|13796|13795.1|13797.3|13796.4|13797.5|13796.6|13793.1|13792|453
1631860800000|2021-09-17 06:40:00|13797.4|13796.5|13794|13793.1|13797.6|13796.7|13793.4|13792.5|327
1631861100000|2021-09-17 06:45:00|13794.1|13793.2|13794.4|13792.9|13797.3|13796.2|13793.7|13792.5|391
1631861400000|2021-09-17 06:50:00|13794.6|13793.1|13795.3|13793.8|13796|13794.6|13792.9|13791.8|323
1631861700000|2021-09-17 06:55:00|13795.4|13793.9|13796.1|13795.2|13798.3|13797.4|13795|13793.8|398
1631862000000|2021-09-17 07:00:00|13796.2|13795.3|13794.7|13793.8|13800.3|13799.2|13792.8|13791.6|770
1631862300000|2021-09-17 07:05:00|13794.6|13793.7|13794.1|13793.2|13798|13797|13793.1|13791.9|740
1631862600000|2021-09-17 07:10:00|13793.9|13793|13798.2|13797.3|13800|13799.1|13793.5|13792.4|705
1631862900000|2021-09-17 07:15:00|13798.1|13797.2|13795.2|13793.7|13798.7|13797.6|13793.3|13792|602
1631863200000|2021-09-17 07:20:00|13794.9|13794|13800.1|13799.2|13801.1|13800.2|13792.9|13791.8|649
1631863500000|2021-09-17 07:25:00|13800.2|13799.3|13802.4|13801.5|13804.2|13802.8|13799.7|13798.6|453
1631863800000|2021-09-17 07:30:00|13802.7|13801.8|13798.3|13797.4|13805|13803.9|13798|13797.1|469
1631864100000|2021-09-17 07:35:00|13798.2|13797.3|13800.8|13799.9|13801.8|13800.4|13797.9|13796.9|489
1631864400000|2021-09-17 07:40:00|13800.4|13799.5|13796.1|13795.2|13802.2|13801.2|13795.8|13794.7|526
1631864700000|2021-09-17 07:45:00|13795.9|13795|13790.7|13789.2|13796.7|13795.3|13789.4|13788.2|419
1631865000000|2021-09-17 07:50:00|13790.2|13789.3|13794.2|13793.3|13794.6|13793.5|13789.9|13788.9|356
1631865300000|2021-09-17 07:55:00|13794.3|13793.4|13791.9|13791|13794.4|13793.4|13790.1|13789.2|453
1631865600000|2021-09-17 08:00:00|13792.1|13791.2|13793.4|13792.5|13793.8|13792.6|13787.1|13786|541
1631865900000|2021-09-17 08:05:00|13793.3|13792.4|13796.1|13794.6|13797.6|13796.6|13792.9|13792|472
1631866200000|2021-09-17 08:10:00|13795.7|13794.8|13796.9|13795.4|13798.3|13797.4|13794|13792.9|514
1631866500000|2021-09-17 08:15:00|13796.8|13795.3|13797.6|13796.7|13797.6|13796.7|13793.1|13792|611
1631866800000|2021-09-17 08:20:00|13797.8|13796.9|13800.1|13799.2|13802.2|13801|13797.7|13796.8|424
1631867100000|2021-09-17 08:25:00|13800|13799.1|13804.6|13803.1|13804.6|13803.4|13798.9|13797.8|541
1631867400000|2021-09-17 08:30:00|13804.5|13803|13804.3|13802.8|13809.1|13808.2|13803.8|13802.7|512
1631867700000|2021-09-17 08:35:00|13804.4|13802.9|13811.5|13810.6|13812.4|13811.5|13804.1|13802.9|656
1631868000000|2021-09-17 08:40:00|13811.6|13810.7|13808.5|13807.6|13813.7|13812.5|13807.9|13806.7|597
1631868300000|2021-09-17 08:45:00|13808.4|13807.5|13804.5|13803.6|13809.6|13808.3|13803.8|13802.9|440
1631868600000|2021-09-17 08:50:00|13804.4|13803.5|13799.9|13799|13805.2|13804.1|13799.2|13798.3|509
1631868900000|2021-09-17 08:55:00|13799.8|13798.9|13796|13794.5|13800.7|13799.8|13796|13794.5|415
1631869200000|2021-09-17 09:00:00|13796.1|13794.6|13797.9|13797|13798.6|13797.4|13795.1|13793.9|406
1631869500000|2021-09-17 09:05:00|13798|13797.1|13797.3|13796.4|13800.5|13799.2|13795.2|13794.1|611
1631869800000|2021-09-17 09:10:00|13797.7|13796.2|13795.8|13794.9|13799|13797.8|13795.1|13794.1|587
1631870100000|2021-09-17 09:15:00|13795.7|13794.8|13800.6|13799.7|13800.8|13799.9|13794.7|13793.6|513
1631870400000|2021-09-17 09:20:00|13800.5|13799.6|13803.3|13802.4|13805.5|13804.6|13800.5|13799.6|575
1631870700000|2021-09-17 09:25:00|13803.4|13802.5|13795.3|13794.4|13803.4|13802.5|13794.4|13793.3|625
1631871000000|2021-09-17 09:30:00|13795.2|13794.3|13794.2|13793.3|13795.3|13794.4|13792|13790.9|569
1631871300000|2021-09-17 09:35:00|13794|13793.1|13794.4|13792.9|13796.2|13795|13791.5|13790.6|480
1631871600000|2021-09-17 09:40:00|13794.1|13793.2|13789.9|13789|13794.3|13793.3|13789.2|13787.7|581
1631871900000|2021-09-17 09:45:00|13790|13789.1|13786.6|13785.7|13790.3|13789.4|13785.2|13784.1|602
1631872200000|2021-09-17 09:50:00|13786.5|13785.6|13784.3|13782.8|13787.3|13786.4|13780.5|13779|756
1631872500000|2021-09-17 09:55:00|13784.4|13782.9|13786.7|13785.8|13787.2|13786.1|13781.3|13780.1|722
1631872800000|2021-09-17 10:00:00|13786.5|13785.6|13785|13784.1|13788.2|13787.3|13784.7|13783.5|602
1631873100000|2021-09-17 10:05:00|13785.1|13784.2|13784.4|13783.5|13786.3|13785.4|13782.6|13781.7|512
1631873400000|2021-09-17 10:10:00|13784.1|13783.2|13784|13783.1|13785.4|13784.4|13782.3|13781.4|413
1631873700000|2021-09-17 10:15:00|13784.1|13783.2|13780.2|13779.3|13785.1|13784.2|13780.2|13779.3|388
1631874000000|2021-09-17 10:20:00|13780.3|13779.4|13780|13779.1|13780.7|13779.5|13776.1|13775.2|572
1631874300000|2021-09-17 10:25:00|13779.4|13778.5|13787.2|13786.3|13788.2|13787.3|13778.7|13777.8|575
1631874600000|2021-09-17 10:30:00|13787.1|13786.2|13788.6|13787.7|13789.3|13788.4|13785.2|13784.1|569
1631874900000|2021-09-17 10:35:00|13788.5|13787.6|13789.9|13788.4|13790.8|13789.9|13787|13786.1|463
1631875200000|2021-09-17 10:40:00|13789.8|13788.3|13792.4|13790.9|13792.9|13791.8|13789.4|13788.2|408
1631875500000|2021-09-17 10:45:00|13792.5|13791|13795.2|13794.3|13795.2|13794.3|13791.6|13790.7|308
1631875800000|2021-09-17 10:50:00|13795.1|13794.2|13794.7|13793.8|13796.4|13795.5|13793.5|13792.6|429
1631876100000|2021-09-17 10:55:00|13794.9|13794|13793.6|13792.7|13795.2|13794.3|13791.4|13790.5|482
1631876400000|2021-09-17 11:00:00|13793.7|13792.8|13794.4|13793.5|13795.6|13794.7|13792.8|13791.9|397
1631876700000|2021-09-17 11:05:00|13794.3|13793.4|13791.1|13790.2|13794.5|13793.6|13790.3|13789.4|388
1631877000000|2021-09-17 11:10:00|13791|13790.1|13792|13791.1|13794.4|13793.5|13790.9|13790|441
1631877300000|2021-09-17 11:15:00|13792.1|13791.2|13793.1|13792.2|13795.4|13794.4|13792|13791.1|471
1631877600000|2021-09-17 11:20:00|13793.2|13792.3|13791|13790.1|13794.4|13793.5|13790.9|13790|357
1631877900000|2021-09-17 11:25:00|13791.1|13790.2|13789.2|13788.3|13791.3|13790.4|13787.7|13786.6|387
1631878200000|2021-09-17 11:30:00|13789.3|13788.4|13792.2|13791.3|13793.6|13792.5|13788.4|13787.5|527
1631878500000|2021-09-17 11:35:00|13792.4|13791.5|13794|13793.1|13795.4|13794.3|13792.4|13791.5|358
1631878800000|2021-09-17 11:40:00|13793.9|13793|13795|13794.1|13796.1|13795.2|13792.8|13791.9|471
1631879100000|2021-09-17 11:45:00|13795.1|13794.2|13800.6|13799.7|13801.1|13800.2|13794.1|13792.8|474
1631879400000|2021-09-17 11:50:00|13800.5|13799.6|13795.9|13795|13800.7|13799.8|13795.9|13795|449
1631879700000|2021-09-17 11:55:00|13796.1|13795.2|13798.2|13797.3|13798.7|13797.5|13795.8|13794.9|453
1631880000000|2021-09-17 12:00:00|13798.3|13797.4|13797.9|13797|13799.5|13798.6|13796.8|13795.9|510
1631880300000|2021-09-17 12:05:00|13798.1|13796.6|13796.8|13795.9|13798.4|13797.5|13795.9|13795|368
1631880600000|2021-09-17 12:10:00|13796.9|13796|13799.9|13799|13802.2|13801|13796.8|13795.9|549
1631880900000|2021-09-17 12:15:00|13800|13799.1|13804.8|13803.9|13805.3|13804.1|13799.7|13798.8|581
1631881200000|2021-09-17 12:20:00|13804.4|13803.5|13804.8|13803.9|13805.8|13804.9|13802.7|13801.8|564
1631881500000|2021-09-17 12:25:00|13804.9|13804|13805.5|13804.6|13807.9|13807|13803.1|13802.2|635
1631881800000|2021-09-17 12:30:00|13805.8|13804.9|13805.3|13804.4|13806.6|13805.7|13802.6|13801.7|643
1631882100000|2021-09-17 12:35:00|13805.2|13804.3|13801.2|13800.3|13805.8|13804.9|13800.7|13799.4|458
1631882400000|2021-09-17 12:40:00|13801.3|13800.4|13800.7|13799.8|13802|13801.1|13799.9|13799|347
1631882700000|2021-09-17 12:45:00|13800.6|13799.7|13799|13798.1|13801.9|13801|13798.7|13797.8|400
1631883000000|2021-09-17 12:50:00|13798.9|13798|13796.3|13795.4|13800.1|13799.2|13796.2|13795.3|404
1631883300000|2021-09-17 12:55:00|13796.4|13795.5|13798|13797.1|13799.1|13798.2|13796.1|13795.2|436
1631883600000|2021-09-17 13:00:00|13798.1|13797.2|13805.5|13804|13806.2|13805.3|13797|13796.1|575
1631883900000|2021-09-17 13:05:00|13805.6|13804.1|13799.5|13798.6|13805.7|13804.6|13797.8|13796.7|843
1631884200000|2021-09-17 13:10:00|13799.2|13798.3|13792.5|13791|13799.7|13798.8|13792.1|13791|750
1631884500000|2021-09-17 13:15:00|13792.4|13790.9|13789|13788.1|13793.1|13792.2|13788.9|13787.9|579
1631884800000|2021-09-17 13:20:00|13788.9|13788|13789|13788.1|13790.3|13789.4|13787.4|13786.5|539
1631885100000|2021-09-17 13:25:00|13789.3|13788.4|13784|13783.1|13791.1|13790|13783.6|13782.4|773
1631885400000|2021-09-17 13:30:00|13783.9|13783|13790|13789.1|13794.1|13792.8|13782.4|13781.5|1048
1631885700000|2021-09-17 13:35:00|13789.9|13789|13789.2|13788.3|13791.5|13790.2|13786.4|13785.5|1015
1631886000000|2021-09-17 13:40:00|13789.3|13788.4|13784.7|13783.2|13794.1|13793.2|13784.1|13782.8|913
1631886300000|2021-09-17 13:45:00|13784.6|13783.1|13782.4|13780.9|13785.1|13784.2|13781.5|13780.6|780
1631886600000|2021-09-17 13:50:00|13782.3|13780.8|13777.5|13776.6|13782.8|13781.7|13774.4|13773.1|870
1631886900000|2021-09-17 13:55:00|13777.6|13776.7|13775.5|13774|13781.6|13780.7|13772.1|13771.2|720
1631887200000|2021-09-17 14:00:00|13775.4|13773.9|13773.4|13772.5|13776.5|13775.5|13772.3|13771.4|871
1631887500000|2021-09-17 14:05:00|13773.3|13772.4|13771.2|13770.3|13773.7|13772.5|13770.4|13769.3|693
1631887800000|2021-09-17 14:10:00|13771|13770.1|13764.5|13763.6|13771.4|13770.5|13759.3|13757.9|873
1631888100000|2021-09-17 14:15:00|13764.6|13763.7|13758.7|13757.8|13764.6|13763.7|13756.3|13755.1|832
1631888400000|2021-09-17 14:20:00|13758.6|13757.7|13757.6|13756.7|13763.9|13762.8|13756.8|13755.6|896
1631888700000|2021-09-17 14:25:00|13757.4|13756.5|13756.7|13755.8|13758.8|13757.8|13755.5|13754.6|797
1631889000000|2021-09-17 14:30:00|13756.6|13755.7|13754.8|13753.9|13756.6|13755.7|13753.5|13752.5|682
1631889300000|2021-09-17 14:35:00|13754.6|13753.7|13758|13756.5|13759.1|13757.9|13751.5|13750.6|804
1631889600000|2021-09-17 14:40:00|13757.9|13756.4|13754.3|13753.4|13758|13756.5|13751.2|13750.1|898
1631889900000|2021-09-17 14:45:00|13754.4|13753.5|13749.5|13748.6|13754.4|13753.5|13748.3|13747.2|749
1631890200000|2021-09-17 14:50:00|13749.6|13748.7|13754.9|13754|13755.6|13754.7|13745.2|13744.3|850
1631890500000|2021-09-17 14:55:00|13754.8|13753.9|13747.5|13746|13755.3|13754.4|13741.8|13740.6|1199
1631890800000|2021-09-17 15:00:00|13747.7|13746.2|13751|13750.1|13751.8|13750.9|13746.6|13745.5|976
1631891100000|2021-09-17 15:05:00|13751.1|13750.2|13750.9|13749.4|13752.2|13751.1|13747.6|13746.2|578
1631891400000|2021-09-17 15:10:00|13751|13749.5|13752.7|13751.8|13752.7|13751.8|13742.2|13741.3|900
1631891700000|2021-09-17 15:15:00|13752.3|13751.4|13753.9|13753|13754.9|13754|13749.6|13748.7|753
1631892000000|2021-09-17 15:20:00|13753.8|13752.9|13758.9|13758|13759.4|13758.4|13753.7|13752.8|658
1631892300000|2021-09-17 15:25:00|13758.7|13757.8|13754.7|13753.8|13759.7|13758.5|13754.2|13753.2|671
1631892600000|2021-09-17 15:30:00|13754.8|13753.9|13755.3|13753.8|13755.9|13755|13750.8|13749.3|859
1631892900000|2021-09-17 15:35:00|13755.5|13754|13758.2|13756.7|13759.8|13758.5|13751.4|13750.3|842
1631893200000|2021-09-17 15:40:00|13758.1|13756.6|13756.3|13755.4|13759|13757.5|13755.5|13754.6|717
1631893500000|2021-09-17 15:45:00|13756.5|13755.6|13755.2|13753.7|13757.6|13756.5|13754.8|13753.4|587
1631893800000|2021-09-17 15:50:00|13755.3|13753.8|13752.4|13751.5|13755.4|13754.1|13750.6|13749.5|508
1631894100000|2021-09-17 15:55:00|13752.5|13751.6|13755.2|13754.3|13757.8|13756.6|13752.4|13751.4|584
1631894400000|2021-09-17 16:00:00|13755.3|13754.4|13752.8|13751.9|13755.8|13754.9|13750|13749|590
1631894700000|2021-09-17 16:05:00|13752.9|13752|13753.4|13752.5|13754.9|13753.7|13752.2|13751.2|459
1631895000000|2021-09-17 16:10:00|13753.5|13752.6|13759.6|13758.7|13760.8|13759.9|13753.4|13752.5|482
1631895300000|2021-09-17 16:15:00|13759.7|13758.8|13761.2|13760.3|13761.2|13760.3|13758.6|13757.5|424
1631895600000|2021-09-17 16:20:00|13761.3|13760.4|13764.7|13763.8|13764.9|13764|13759.7|13758.7|339
1631895900000|2021-09-17 16:25:00|13764.6|13763.7|13759.1|13758.2|13764.8|13763.9|13758.3|13757.1|493
1631896200000|2021-09-17 16:30:00|13759|13758.1|13760.2|13759.3|13760.9|13760|13758.4|13757.5|395
1631896500000|2021-09-17 16:35:00|13760.3|13759.4|13760.7|13759.8|13761|13760|13759.2|13758|341
1631896800000|2021-09-17 16:40:00|13760.6|13759.7|13755.5|13754.6|13760.7|13759.8|13755|13754.1|362
1631897100000|2021-09-17 16:45:00|13755.4|13754.5|13753.9|13753|13756.9|13755.6|13753.4|13752.5|372
1631897400000|2021-09-17 16:50:00|13754.1|13753.2|13752.3|13751.4|13756.7|13755.6|13751.5|13750.6|462
1631897700000|2021-09-17 16:55:00|13752.4|13751.5|13747.7|13746.8|13753.4|13752.2|13747.3|13746.4|486
1631898000000|2021-09-17 17:00:00|13747.6|13746.7|13746|13745.1|13747.9|13747|13743.8|13742.5|501
1631898300000|2021-09-17 17:05:00|13745.8|13744.9|13746|13745.1|13747.1|13746.2|13745.5|13744.4|331
1631898600000|2021-09-17 17:10:00|13746.1|13745.2|13746|13745.1|13747.3|13746.4|13745.4|13744.5|308
1631898900000|2021-09-17 17:15:00|13746.1|13745.2|13744.1|13743.2|13747.8|13746.9|13744|13742.9|314
1631899200000|2021-09-17 17:20:00|13744.3|13742.8|13742.3|13741.4|13745.3|13744.4|13742|13741.1|261
1631899500000|2021-09-17 17:25:00|13742.2|13741.3|13752.6|13751.1|13752.7|13751.2|13742.1|13741.2|372
1631899800000|2021-09-17 17:30:00|13752.1|13750.6|13752.2|13751.3|13752.8|13751.5|13750.3|13749.2|438
1631900100000|2021-09-17 17:35:00|13752.4|13751.5|13754.6|13753.7|13755.8|13754.9|13752.2|13751.3|329
1631900400000|2021-09-17 17:40:00|13754.5|13753.6|13750.9|13749.4|13755|13754.1|13749.7|13748.6|293
1631900700000|2021-09-17 17:45:00|13750.5|13750|13742.7|13741.2|13750.5|13750|13742.6|13741.2|474
1631901000000|2021-09-17 17:50:00|13742.6|13741.7|13742.6|13741.7|13744.8|13743.9|13741.6|13740.5|444
1631901300000|2021-09-17 17:55:00|13742.5|13741.6|13743|13742.1|13744.9|13743.9|13742.5|13741.3|388
1631901600000|2021-09-17 18:00:00|13743.1|13742.2|13743.7|13742.8|13744|13742.9|13741.7|13740.8|289
1631901900000|2021-09-17 18:05:00|13743.6|13742.7|13743.3|13742.4|13746.9|13746|13742.9|13742|299
1631902200000|2021-09-17 18:10:00|13743.4|13742.5|13739.5|13738.6|13743.5|13742.6|13738|13737|491
1631902500000|2021-09-17 18:15:00|13739.4|13738.5|13737|13736.1|13739.6|13738.6|13736.6|13735.7|435
1631902800000|2021-09-17 18:20:00|13737.1|13736.2|13739.3|13738.4|13740.4|13739.5|13736.5|13735.5|325
1631903100000|2021-09-17 18:25:00|13739.1|13738.2|13737.3|13736.4|13739.3|13738.4|13736.8|13735.7|383
1631903400000|2021-09-17 18:30:00|13737.4|13736.5|13737.1|13736.2|13739.3|13738|13736.6|13735.7|367
1631903700000|2021-09-17 18:35:00|13737|13736.1|13738.8|13737.9|13739.7|13738.5|13736.6|13735.7|239
1631904000000|2021-09-17 18:40:00|13739.1|13738.2|13738.8|13737.3|13739.9|13739|13738.2|13737.3|299
1631904300000|2021-09-17 18:45:00|13738.7|13737.2|13739.2|13738.3|13740.4|13739.5|13738|13737.1|310
1631904600000|2021-09-17 18:50:00|13739.3|13738.4|13739.3|13738.4|13739.9|13738.9|13738.9|13738|232
1631904900000|2021-09-17 18:55:00|13739.4|13738.5|13738.5|13737.6|13742.5|13741.6|13738.2|13737.3|479
1631905200000|2021-09-17 19:00:00|13738.6|13737.7|13741.5|13740.6|13742.2|13741|13738.5|13737.6|476
1631905500000|2021-09-17 19:05:00|13741.6|13740.7|13740|13738.5|13741.8|13740.8|13739.4|13738.2|349
1631905800000|2021-09-17 19:10:00|13739.9|13738.4|13738.9|13737.4|13741|13739.7|13738.1|13737.1|275
1631906100000|2021-09-17 19:15:00|13739|13737.5|13740|13738.5|13740.3|13739.2|13737.8|13736.7|222
1631906400000|2021-09-17 19:20:00|13739.9|13738.4|13741.2|13739.7|13741.8|13740.8|13739.9|13738.4|232
1631906700000|2021-09-17 19:25:00|13741.3|13739.8|13740.2|13738.7|13741.4|13740.3|13739|13738.1|292
1631907000000|2021-09-17 19:30:00|13740.3|13738.8|13741.5|13740|13742|13740.7|13739.9|13738.4|262
1631907300000|2021-09-17 19:35:00|13741.3|13739.8|13741|13739.5|13743|13741.6|13740.4|13739.2|324
1631907600000|2021-09-17 19:40:00|13740.9|13739.4|13743.5|13742.6|13743.9|13742.7|13740.9|13739.4|264
1631907900000|2021-09-17 19:45:00|13743.8|13742.3|13740.9|13739.4|13744.1|13742.9|13738.8|13737.3|393
1631908200000|2021-09-17 19:50:00|13741|13739.5|13744.1|13742.6|13744.3|13742.8|13740|13738.5|396
1631908500000|2021-09-17 19:55:00|13743.9|13742.4|13737.2|13735.7|13743.9|13742.5|13736.3|13734.9|719
1631908800000|2021-09-17 20:00:00|13737.1|13735.6|13737.7|13736.2|13738|13736.5|13735.1|13733.6|603
1631909100000|2021-09-17 20:05:00|13737.3|13735.8|13737.4|13735.9|13738.1|13736.6|13736.6|13735.4|148
1631909400000|2021-09-17 20:10:00|13737.3|13735.8|13732.9|13731.4|13737.3|13735.8|13732.1|13730.6|207
1631909700000|2021-09-17 20:15:00|13733|13731.5|13733.1|13731.6|13734.4|13732.9|13732.7|13731.2|186
1631910000000|2021-09-17 20:20:00|13733.2|13731.7|13732.9|13731.4|13734.5|13733.2|13732.9|13731.4|195
1631910300000|2021-09-17 20:25:00|13732.7|13731.2|13732.5|13731|13733|13731.5|13731.3|13730.1|294
1631910600000|2021-09-17 20:30:00|13732.4|13730.9|13731.5|13730|13732.6|13731.1|13730.4|13728.9|385
1631910900000|2021-09-17 20:35:00|13731.8|13730.3|13730.1|13728.6|13732.1|13730.5|13729.7|13728.2|205
1631911200000|2021-09-17 20:40:00|13730.2|13728.7|13730.6|13729.1|13730.8|13729.3|13729.5|13728|166
1631911500000|2021-09-17 20:45:00|13730.5|13729|13729.8|13728.3|13731.3|13729.8|13729.6|13728.2|348
1631911800000|2021-09-17 20:50:00|13729.7|13728.2|13729|13727.5|13735|13730.9|13728.5|13727|540
1631912100000|2021-09-17 20:55:00|13730.7|13729.2|13737.7|13726.7|13763.4|13752.4|13728.6|13723.6|696
1632081600000|2021-09-19 20:00:00|13759.1|13738.1|13758.3|13737.3|13759.3|13738.3|13758.3|13737.3|15
1632081900000|2021-09-19 20:05:00|13759.3|13738.3|13753.4|13732.4|13759.3|13738.3|13753.4|13732.4|10
1632082200000|2021-09-19 20:10:00|13758.3|13737.3|13758.3|13737.3|13759.3|13738.3|13758.3|13737.3|11
1632082500000|2021-09-19 20:15:00|13759.3|13738.3|13759.3|13738.3|13759.3|13738.3|13758.3|13737.3|9
1632082800000|2021-09-19 20:20:00|13758.3|13737.3|13758.3|13737.3|13759.3|13738.3|13758.3|13737.3|13
1632083100000|2021-09-19 20:25:00|13759.3|13738.3|13759.3|13738.3|13759.3|13738.3|13758.3|13737.3|11
1632083400000|2021-09-19 20:30:00|13758.3|13737.3|13758.3|13737.3|13759.3|13738.3|13758.3|13737.3|9
1632083700000|2021-09-19 20:35:00|13759.3|13738.3|13758.3|13737.3|13759.3|13738.3|13758.3|13737.3|14
1632084000000|2021-09-19 20:40:00|13759.3|13738.3|13758.3|13737.3|13759.3|13738.3|13758.3|13737.3|12
1632084300000|2021-09-19 20:45:00|13759.3|13738.3|13758.3|13737.3|13759.3|13738.3|13758.3|13737.3|16
1632084600000|2021-09-19 20:50:00|13759.3|13738.3|13758.3|13737.3|13759.4|13738.4|13758.2|13737.2|10
1632084900000|2021-09-19 20:55:00|13759.1|13738.1|13760.7|13739.7|13761.7|13740.7|13756.4|13735.4|24
1632085200000|2021-09-19 21:00:00|13758.5|13737.5|13757.4|13736.4|13768.5|13747.5|13755.8|13734.8|43
1632085500000|2021-09-19 21:05:00|13757.7|13736.7|13756.6|13735.6|13759.6|13738.6|13749.5|13728.5|36
1632085800000|2021-09-19 21:10:00|13756.1|13735.1|13756|13735|13757.6|13736.6|13753.9|13732.9|47
1632086100000|2021-09-19 21:15:00|13754.9|13733.9|13754.2|13733.2|13757.7|13736.7|13752.8|13731.8|90
1632086400000|2021-09-19 21:20:00|13754.3|13733.3|13755.6|13734.6|13757.5|13736.5|13753.9|13732.9|59
1632086700000|2021-09-19 21:25:00|13755.3|13734.3|13761|13740|13769.2|13748.2|13752.3|13731.3|311
1632087000000|2021-09-19 21:30:00|13761.1|13740.1|13762.3|13743.9|13764.9|13743.9|13755|13734|240
1632087300000|2021-09-19 21:35:00|13762.9|13744|13760.9|13741.9|13763.2|13744.1|13758.2|13737.3|146
1632087600000|2021-09-19 21:40:00|13761.9|13742|13754|13733|13770.1|13749.1|13749.3|13728.3|278
1632087900000|2021-09-19 21:45:00|13754.1|13733.1|13753.5|13732.5|13756.6|13735.6|13749.2|13728.2|271
1632088200000|2021-09-19 21:50:00|13753.2|13732.2|13754.7|13733.7|13765|13744|13749.2|13728.2|193
1632088500000|2021-09-19 21:55:00|13753.6|13732.6|13744.8|13728.8|13762.7|13746.2|13742.4|13726.4|318
1632088800000|2021-09-19 22:00:00|13744.9|13728.9|13735.5|13729|13753.8|13737.8|13734.1|13720.5|882
1632089100000|2021-09-19 22:05:00|13735.4|13728.8|13733.2|13729.1|13737.6|13731.5|13732.5|13726.6|401
1632089400000|2021-09-19 22:10:00|13733.3|13729.3|13730.8|13726.7|13735.1|13730|13729.4|13724.1|330
1632089700000|2021-09-19 22:15:00|13730.7|13726.8|13728.7|13725.6|13732.4|13727.6|13725.9|13721.4|432
1632090000000|2021-09-19 22:20:00|13728.6|13725.7|13727|13724.1|13729.7|13726.4|13726.5|13723.6|287
1632090300000|2021-09-19 22:25:00|13727.1|13724.2|13725.2|13723.1|13727.2|13724.6|13725.1|13722.4|257
1632090600000|2021-09-19 22:30:00|13725.3|13723.8|13727.2|13724.5|13727.9|13725.4|13725.1|13723.2|240
1632090900000|2021-09-19 22:35:00|13727.4|13724.4|13727.6|13724.5|13728.2|13725.3|13726.1|13723.7|220
1632091200000|2021-09-19 22:40:00|13727.5|13724.6|13727.3|13724.4|13729|13726|13726.3|13723.9|347
1632091500000|2021-09-19 22:45:00|13727.1|13724.5|13726.2|13723.8|13727.8|13725.7|13725.9|13723|219
1632091800000|2021-09-19 22:50:00|13726.4|13723.6|13726.7|13724.5|13727.1|13724.9|13725.1|13722.4|215
1632092100000|2021-09-19 22:55:00|13726.8|13724.4|13728.6|13726.1|13729.3|13726.8|13726|13724|295
1632092400000|2021-09-19 23:00:00|13728.5|13726.3|13726.9|13725.4|13730.3|13728.7|13726.9|13725.2|283
1632092700000|2021-09-19 23:05:00|13726.8|13725.3|13726.2|13724.7|13727.7|13725.8|13725.2|13723.7|161
1632093000000|2021-09-19 23:10:00|13726.3|13724.8|13727.2|13725.7|13727.7|13725.8|13725.2|13723.7|176
1632093300000|2021-09-19 23:15:00|13727.1|13725.6|13727.1|13725.6|13727.4|13725.9|13726.1|13724.6|118
1632093600000|2021-09-19 23:20:00|13727|13725.5|13727.9|13726.4|13728.8|13726.6|13726.1|13724.6|150
1632093900000|2021-09-19 23:25:00|13727.8|13726.3|13728.3|13726.8|13728.9|13727.4|13727.5|13725.8|124
1632094200000|2021-09-19 23:30:00|13728.4|13726.9|13728|13726.5|13728.8|13727.3|13727.5|13725.6|130
1632094500000|2021-09-19 23:35:00|13728.1|13726.6|13728.2|13726.7|13728.8|13727.3|13727.7|13726.2|138
1632094800000|2021-09-19 23:40:00|13728.1|13726.6|13729|13727.5|13729.9|13728.4|13726.9|13725.4|155
1632095100000|2021-09-19 23:45:00|13729.1|13727.6|13729.1|13727.6|13729.2|13727.7|13727.6|13726.1|134
1632095400000|2021-09-19 23:50:00|13729.2|13727.7|13730|13728.5|13730.2|13728.7|13728.9|13727.4|151
1632095700000|2021-09-19 23:55:00|13730.2|13728.7|13729.6|13728.1|13731.1|13729.6|13729.5|13728|162
1632096000000|2021-09-20 00:00:00|13729.5|13728|13727.1|13725.6|13730.7|13729.2|13725.2|13723.7|340
1632096300000|2021-09-20 00:05:00|13727|13725.5|13725.6|13724.1|13727.8|13726.3|13725.1|13723.6|277
1632096600000|2021-09-20 00:10:00|13725.7|13724.2|13723.2|13721.7|13725.7|13724.2|13722.9|13721.5|216
1632096900000|2021-09-20 00:15:00|13723.3|13721.8|13727|13725.5|13728.2|13726.7|13723.1|13721.6|265
1632097200000|2021-09-20 00:20:00|13727.1|13725.6|13729|13727.5|13729.1|13727.6|13726|13724.5|199
1632097500000|2021-09-20 00:25:00|13728.9|13727.4|13730|13728.5|13731|13729.7|13728.5|13727|175
1632097800000|2021-09-20 00:30:00|13729.9|13728.4|13728.5|13727|13729.9|13728.4|13727.8|13726.5|183
1632098100000|2021-09-20 00:35:00|13728.6|13727.1|13725.1|13723.6|13728.6|13727.1|13725.1|13723.6|189
1632098400000|2021-09-20 00:40:00|13725.2|13723.7|13724.9|13723.4|13726.8|13725.3|13724.6|13723.1|185
1632098700000|2021-09-20 00:45:00|13725|13723.5|13724.7|13723.8|13725.4|13724|13724.2|13722.7|144
1632099000000|2021-09-20 00:50:00|13724.8|13723.9|13725.2|13723.7|13725.5|13724|13724|13722.8|155
1632099300000|2021-09-20 00:55:00|13725.3|13723.8|13726.3|13724.8|13726.4|13724.9|13724.1|13722.6|187
1632099600000|2021-09-20 01:00:00|13726.2|13724.7|13722.8|13721.9|13726.4|13725.1|13722|13720.5|317
1632099900000|2021-09-20 01:05:00|13722.9|13722|13720.3|13718.8|13723.3|13722.2|13720|13718.7|308
1632100200000|2021-09-20 01:10:00|13720.2|13718.7|13721.2|13719.7|13721.5|13720|13719.7|13718.5|248
1632100500000|2021-09-20 01:15:00|13721.1|13719.6|13720.2|13718.7|13721.4|13720.1|13719.7|13718.4|262
1632100800000|2021-09-20 01:20:00|13720.3|13718.8|13717.5|13716|13720.4|13718.9|13716.9|13715.5|222
1632101100000|2021-09-20 01:25:00|13717.4|13715.9|13719.9|13718.4|13720.4|13719.1|13717.1|13715.8|201
1632101400000|2021-09-20 01:30:00|13719.8|13718.3|13719.8|13718.9|13720.7|13719.8|13718.7|13717.5|326
1632101700000|2021-09-20 01:35:00|13719.7|13718.8|13717.8|13716.9|13720.2|13718.9|13717.5|13716.4|188
1632102000000|2021-09-20 01:40:00|13717.9|13717|13718.9|13718|13719.2|13718.1|13715.8|13714.9|349
1632102300000|2021-09-20 01:45:00|13718.8|13717.9|13718.5|13717.6|13719.2|13718.1|13716.6|13715.7|290
1632102600000|2021-09-20 01:50:00|13718.4|13717.5|13715.8|13714.3|13718.7|13717.5|13715|13713.6|293
1632102900000|2021-09-20 01:55:00|13715.9|13714.4|13712.9|13712|13716|13714.9|13712.3|13711.2|260
1632103200000|2021-09-20 02:00:00|13712.8|13711.9|13713.7|13712.8|13714.2|13713.3|13712.7|13711.6|249
1632103500000|2021-09-20 02:05:00|13713.9|13713|13712|13710.5|13714|13713.1|13711.6|13710.2|367
1632103800000|2021-09-20 02:10:00|13711.9|13710.4|13707.9|13707|13712.6|13711.3|13706.6|13705.5|358
1632104100000|2021-09-20 02:15:00|13707.7|13706.8|13704.3|13702.8|13708.1|13707|13703.9|13702.6|363
1632104400000|2021-09-20 02:20:00|13704.4|13702.9|13702.4|13701.5|13704.9|13703.4|13701.9|13701|376
1632104700000|2021-09-20 02:25:00|13702.5|13701.6|13704.4|13702.9|13704.4|13703.4|13701.6|13700.4|424
1632105000000|2021-09-20 02:30:00|13704.2|13703.3|13702.9|13702|13706|13704.5|13702.7|13701.8|468
1632105300000|2021-09-20 02:35:00|13703.2|13701.7|13706.7|13705.8|13707.5|13706.2|13702.5|13701.6|461
1632105600000|2021-09-20 02:40:00|13706.8|13705.9|13708.1|13706.6|13708.1|13706.8|13706.1|13705.1|263
1632105900000|2021-09-20 02:45:00|13708.2|13706.7|13709.7|13708.8|13710.2|13709|13706.5|13705.6|347
1632106200000|2021-09-20 02:50:00|13710.1|13708.6|13709.2|13707.7|13710.1|13709|13708.8|13707.5|328
1632106500000|2021-09-20 02:55:00|13709.3|13707.8|13708.3|13706.8|13709.3|13708.1|13706.6|13705.3|274
1632106800000|2021-09-20 03:00:00|13708|13706.5|13707.4|13705.9|13709|13707.8|13706.9|13705.5|269
1632107100000|2021-09-20 03:05:00|13707.5|13706|13709.1|13708.2|13709.5|13708.3|13707|13705.5|193
1632107400000|2021-09-20 03:10:00|13709.2|13708.3|13714.5|13713.6|13715.2|13713.9|13709.1|13707.9|393
1632107700000|2021-09-20 03:15:00|13714.8|13713.3|13710.9|13709.4|13714.9|13713.4|13710.6|13709.2|254
1632108000000|2021-09-20 03:20:00|13711.1|13709.6|13710.8|13709.3|13712.2|13710.8|13709.8|13708.3|269
1632108300000|2021-09-20 03:25:00|13711|13709.5|13710.8|13709.3|13711.2|13709.8|13710.2|13708.9|189
1632108600000|2021-09-20 03:30:00|13710.7|13709.2|13710.1|13708.6|13712.4|13710.9|13709.8|13708.4|233
1632108900000|2021-09-20 03:35:00|13710.2|13708.7|13710.9|13709.4|13711.8|13710.3|13709.9|13708.6|177
1632109200000|2021-09-20 03:40:00|13711.2|13709.7|13710.2|13708.7|13711.2|13710.1|13709.7|13708.6|192
1632109500000|2021-09-20 03:45:00|13709.9|13709|13713|13712.1|13713.2|13712.1|13709.7|13708.5|192
1632109800000|2021-09-20 03:50:00|13712.9|13712|13712|13710.5|13714.3|13712.9|13711.9|13710.4|189
1632110100000|2021-09-20 03:55:00|13711.9|13710.4|13710.5|13709.6|13712.2|13710.9|13710.3|13709.2|222
1632110400000|2021-09-20 04:00:00|13710.6|13709.7|13709.7|13708.8|13711.4|13710.2|13709.3|13708|243
1632110700000|2021-09-20 04:05:00|13709.8|13708.9|13709.8|13708.9|13710.1|13709|13708.8|13707.5|137
1632111000000|2021-09-20 04:10:00|13709.9|13709|13708.9|13707.4|13710.1|13709|13708.1|13707|176
1632111300000|2021-09-20 04:15:00|13709|13707.5|13708.9|13707.4|13710.2|13708.9|13707.7|13706.4|254
1632111600000|2021-09-20 04:20:00|13708.8|13707.3|13706.7|13705.8|13710.3|13708.8|13706.5|13705.3|235
1632111900000|2021-09-20 04:25:00|13706.8|13705.9|13709|13708.1|13709.2|13708.1|13706.7|13705.8|185
1632112200000|2021-09-20 04:30:00|13709.4|13707.9|13707.3|13705.8|13709.5|13708.1|13706.8|13705.4|187
1632112500000|2021-09-20 04:35:00|13707.4|13705.9|13707.1|13706.2|13708.1|13706.8|13706.5|13705.2|192
1632112800000|2021-09-20 04:40:00|13707|13706.1|13705|13704.1|13708.2|13706.9|13704.7|13703.5|205
1632113100000|2021-09-20 04:45:00|13705.3|13703.8|13704.3|13703.4|13705.5|13704.5|13704.1|13702.8|155
1632113400000|2021-09-20 04:50:00|13704.4|13703.5|13705.7|13704.8|13706.4|13705.5|13704.3|13703.3|155
1632113700000|2021-09-20 04:55:00|13705.8|13704.9|13706|13704.5|13706.1|13705|13705.4|13704.1|100
1632114000000|2021-09-20 05:00:00|13705.7|13704.8|13706.2|13704.7|13706.9|13705.8|13704.2|13702.8|171
1632114300000|2021-09-20 05:05:00|13706.1|13704.6|13708.2|13707.3|13708.5|13707.4|13705.6|13704.5|266
1632114600000|2021-09-20 05:10:00|13708.1|13707.2|13707.5|13706|13709.7|13708.7|13706.7|13705.5|278
1632114900000|2021-09-20 05:15:00|13707.4|13705.9|13708.8|13707.9|13710.2|13708.8|13707.2|13705.8|325
1632115200000|2021-09-20 05:20:00|13708.9|13708|13711.2|13709.7|13711.4|13710.5|13708.5|13707.2|211
1632115500000|2021-09-20 05:25:00|13711.3|13709.8|13710.6|13709.7|13711.4|13710.2|13709.7|13708.5|225
1632115800000|2021-09-20 05:30:00|13710.7|13709.8|13710.1|13708.6|13712.6|13711.3|13709.8|13708.6|294
1632116100000|2021-09-20 05:35:00|13710.2|13708.7|13709.4|13707.9|13711.1|13710|13708.9|13707.4|220
1632116400000|2021-09-20 05:40:00|13709.3|13707.8|13711.5|13710.6|13712|13710.9|13708.7|13707.7|290
1632116700000|2021-09-20 05:45:00|13711.8|13710.3|13712.6|13711.7|13713|13711.8|13711|13709.7|271
1632117000000|2021-09-20 05:50:00|13712.4|13711.5|13713.1|13711.6|13713.6|13712.7|13711.7|13710.6|307
1632117300000|2021-09-20 05:55:00|13713|13711.5|13712.3|13710.8|13716.2|13715.2|13712.2|13710.8|388
1632117600000|2021-09-20 06:00:00|13712.1|13710.6|13710.1|13709.2|13712.8|13711.7|13708.6|13707.3|597
1632117900000|2021-09-20 06:05:00|13710.3|13709.4|13703.9|13702.4|13711.1|13709.8|13702.5|13701.6|508
1632118200000|2021-09-20 06:10:00|13704|13702.5|13703.1|13701.6|13704.8|13703.9|13701.1|13700.1|413
1632118500000|2021-09-20 06:15:00|13703|13701.5|13702|13701.1|13703.1|13702|13700.3|13699.3|553
1632118800000|2021-09-20 06:20:00|13702.1|13701.2|13705.9|13705|13706.2|13705.2|13701.9|13700.6|471
1632119100000|2021-09-20 06:25:00|13706|13705.1|13705.8|13704.9|13708.9|13708|13704.7|13703.7|400
1632119400000|2021-09-20 06:30:00|13705.7|13704.8|13705|13704.1|13705.8|13704.8|13703.2|13702.3|288
1632119700000|2021-09-20 06:35:00|13704.8|13703.9|13696|13695.1|13704.8|13703.9|13696|13695|492
1632120000000|2021-09-20 06:40:00|13696.1|13695.2|13696.2|13695.3|13697.8|13696.9|13694.6|13693.7|702
1632120300000|2021-09-20 06:45:00|13696.1|13695.2|13697.9|13697|13699.4|13698.5|13695.4|13694.4|628
1632120600000|2021-09-20 06:50:00|13698|13697.1|13696|13695.1|13698.6|13697.7|13695.4|13694.5|389
1632120900000|2021-09-20 06:55:00|13695.9|13695|13690.6|13689.7|13697.4|13696.5|13688.6|13687.5|487
1632121200000|2021-09-20 07:00:00|13690.7|13689.8|13686.3|13684.8|13690.8|13689.9|13685.9|13684.6|817
1632121500000|2021-09-20 07:05:00|13686.4|13684.9|13683|13681.5|13689.1|13687.8|13682.1|13680.9|837
1632121800000|2021-09-20 07:10:00|13682.9|13681.4|13676.1|13675.2|13684.3|13683.4|13673.9|13672.7|962
1632122100000|2021-09-20 07:15:00|13676.2|13675.3|13677|13676.1|13680.6|13679.6|13674.2|13673.3|881
1632122400000|2021-09-20 07:20:00|13677.4|13676.5|13671.7|13670.8|13677.9|13676.7|13669.4|13668.5|863
1632122700000|2021-09-20 07:25:00|13671.3|13670.4|13668|13667.1|13671.9|13670.9|13666.5|13665.4|764
1632123000000|2021-09-20 07:30:00|13668.1|13667.2|13683.9|13682.4|13684.4|13683.2|13667.7|13666.8|919
1632123300000|2021-09-20 07:35:00|13683.4|13682.5|13684.7|13683.8|13684.8|13683.9|13680.6|13679.5|681
1632123600000|2021-09-20 07:40:00|13684.8|13683.9|13683|13682.1|13684.8|13683.9|13678.6|13677.7|637
1632123900000|2021-09-20 07:45:00|13683.1|13682.2|13681|13680.1|13683.7|13682.8|13678.1|13677.2|703
1632124200000|2021-09-20 07:50:00|13680.9|13680|13674|13673.1|13680.9|13680|13671.9|13670.7|705
1632124500000|2021-09-20 07:55:00|13674.1|13673.2|13670.6|13669.1|13674.4|13673.5|13669.6|13668.4|685
1632124800000|2021-09-20 08:00:00|13670.7|13669.2|13671.1|13670.2|13671.5|13670.3|13667.5|13666.6|600
1632125100000|2021-09-20 08:05:00|13671.2|13670.3|13676.4|13675.5|13677.3|13676.2|13666.9|13666|661
1632125400000|2021-09-20 08:10:00|13676.7|13675.2|13666.9|13666|13676.9|13675.8|13666.5|13665.6|636
1632125700000|2021-09-20 08:15:00|13666.8|13665.9|13665.3|13664.4|13668.3|13667.2|13663.4|13662.2|626
1632126000000|2021-09-20 08:20:00|13665.2|13664.3|13664.1|13663.2|13667|13665.8|13662.7|13661.8|509
1632126300000|2021-09-20 08:25:00|13664|13663.1|13668.3|13666.8|13668.9|13668|13662.7|13661.8|623
1632126600000|2021-09-20 08:30:00|13668.4|13667.5|13674.7|13673.8|13674.8|13673.9|13665|13663.9|728
1632126900000|2021-09-20 08:35:00|13674.8|13673.9|13679.9|13678.4|13680.2|13679.2|13673.9|13672.9|658
1632127200000|2021-09-20 08:40:00|13679.6|13678.7|13677.1|13675.6|13680.4|13679.5|13675.8|13674.9|616
1632127500000|2021-09-20 08:45:00|13677.2|13675.7|13674.6|13673.7|13677.2|13676.1|13672.8|13671.9|535
1632127800000|2021-09-20 08:50:00|13674.7|13673.8|13672.6|13671.7|13678.4|13677.5|13672.4|13671.5|598
1632128100000|2021-09-20 08:55:00|13672.7|13671.8|13675|13673.5|13675|13673.5|13668.7|13667.8|577
1632128400000|2021-09-20 09:00:00|13675.2|13673.7|13675|13674.1|13677.4|13676.5|13673.4|13672.5|509
1632128700000|2021-09-20 09:05:00|13675.1|13674.2|13676.8|13675.9|13678.4|13677.1|13674.4|13673.1|503
1632129000000|2021-09-20 09:10:00|13676.9|13676|13677|13676.1|13678|13677.1|13674.9|13673.8|443
1632129300000|2021-09-20 09:15:00|13677.1|13676.2|13676.5|13675.6|13677.9|13677|13673.8|13672.8|526
1632129600000|2021-09-20 09:20:00|13676.4|13675.5|13675.9|13675|13679.8|13678.9|13675.6|13674.7|426
1632129900000|2021-09-20 09:25:00|13675.1|13674.2|13676.8|13675.9|13678|13677|13674|13672.7|518
1632130200000|2021-09-20 09:30:00|13676.9|13676|13680.2|13679.3|13682|13680.9|13676.1|13674.9|446
1632130500000|2021-09-20 09:35:00|13680.4|13679.5|13677|13676.1|13680.9|13679.7|13676.9|13676|423
1632130800000|2021-09-20 09:40:00|13676.9|13676|13667.6|13666.7|13676.9|13676|13666.6|13665.6|526
1632131100000|2021-09-20 09:45:00|13667.7|13666.8|13662.8|13661.9|13668.2|13667.3|13662.3|13661.4|648
1632131400000|2021-09-20 09:50:00|13662.9|13662|13667.6|13666.1|13668.7|13667.6|13662.1|13661|700
1632131700000|2021-09-20 09:55:00|13667.5|13666|13671.9|13671|13674.1|13673|13667.5|13666|611
1632132000000|2021-09-20 10:00:00|13671.8|13670.9|13672.5|13671.6|13672.7|13671.8|13669.6|13668.6|482
1632132300000|2021-09-20 10:05:00|13672.4|13671.5|13684.1|13683.2|13685.4|13684.2|13672.4|13671.5|595
1632132600000|2021-09-20 10:10:00|13684|13683.1|13684.2|13682.7|13685.2|13684|13680.4|13679.4|554
1632132900000|2021-09-20 10:15:00|13684|13682.5|13691.8|13690.3|13691.9|13691|13684|13682.5|549
1632133200000|2021-09-20 10:20:00|13691.3|13690.4|13696.4|13694.9|13698.4|13697|13690.8|13689.8|558
1632133500000|2021-09-20 10:25:00|13696.1|13695.2|13695.9|13695|13700.6|13699.4|13686.9|13685.4|709
1632133800000|2021-09-20 10:30:00|13696|13695.1|13691.6|13690.7|13696.8|13695.9|13691.3|13690.2|575
1632134100000|2021-09-20 10:35:00|13691.5|13690.6|13692.6|13691.7|13694.5|13693.6|13690.3|13689.4|577
1632134400000|2021-09-20 10:40:00|13692.7|13691.8|13692.4|13691.5|13694.8|13693.8|13691.5|13690.3|495
1632134700000|2021-09-20 10:45:00|13692.3|13691.4|13695.9|13694.4|13697.1|13695.9|13691.6|13690.5|378
1632135000000|2021-09-20 10:50:00|13695.7|13694.8|13695.9|13695|13697.4|13696.4|13695.3|13694.3|254
1632135300000|2021-09-20 10:55:00|13696.1|13694.6|13693.5|13692.6|13699.2|13698.3|13693.1|13691.9|458
1632135600000|2021-09-20 11:00:00|13693.4|13692.5|13688.7|13687.8|13694.7|13693.8|13688.1|13687.2|440
1632135900000|2021-09-20 11:05:00|13688.9|13688|13689.7|13688.2|13692|13691.1|13688.6|13687.2|421
1632136200000|2021-09-20 11:10:00|13689.6|13688.1|13685.8|13684.9|13689.7|13688.8|13685.7|13684.5|409
1632136500000|2021-09-20 11:15:00|13685.9|13685|13686.6|13685.7|13687.1|13686.1|13684.6|13683.7|449
1632136800000|2021-09-20 11:20:00|13686.7|13685.8|13683.3|13682.4|13687.2|13686|13682.5|13681.5|447
1632137100000|2021-09-20 11:25:00|13683.7|13682.8|13680.7|13679.8|13684.8|13683.9|13678.7|13677.8|473
1632137400000|2021-09-20 11:30:00|13680.8|13679.9|13672.7|13671.8|13680.8|13679.9|13671.5|13670.6|627
1632137700000|2021-09-20 11:35:00|13672.6|13671.7|13669.7|13668.8|13674.8|13673.9|13669.2|13667.9|441
1632138000000|2021-09-20 11:40:00|13669.6|13668.7|13662.8|13661.9|13669.7|13668.8|13661.8|13660.9|624
1632138300000|2021-09-20 11:45:00|13662.9|13662|13666.9|13666|13667.3|13666.4|13661.6|13660.7|564
1632138600000|2021-09-20 11:50:00|13667|13666.1|13659.5|13658.6|13667.4|13666.5|13659.1|13658.2|546
1632138900000|2021-09-20 11:55:00|13659.4|13658.5|13658.9|13658|13662.1|13661.1|13657.1|13656.2|800
1632139200000|2021-09-20 12:00:00|13658.3|13657.4|13666.1|13665.2|13668.3|13667.4|13657.7|13656.7|862
1632139500000|2021-09-20 12:05:00|13666.2|13665.3|13665.3|13663.8|13670.3|13669.4|13664.9|13663.7|565
1632139800000|2021-09-20 12:10:00|13665.4|13663.9|13664.9|13664|13666.7|13665.6|13660.9|13659.8|579
1632140100000|2021-09-20 12:15:00|13664.8|13663.9|13662|13661.1|13665|13664.1|13661.5|13660.4|537
1632140400000|2021-09-20 12:20:00|13661.9|13661|13658.4|13657.5|13661.9|13661|13656.7|13655.8|500
1632140700000|2021-09-20 12:25:00|13658.3|13657.4|13653.9|13653|13658.7|13657.8|13652.1|13651.2|540
1632141000000|2021-09-20 12:30:00|13654|13653.1|13651.1|13650.2|13654.5|13653.6|13646.5|13645.6|800
1632141300000|2021-09-20 12:35:00|13650.9|13650|13664.2|13662.7|13665.2|13663.8|13650|13649.1|833
1632141600000|2021-09-20 12:40:00|13664|13662.5|13661.2|13659.7|13665.2|13664|13660.2|13659.2|732
1632141900000|2021-09-20 12:45:00|13661.1|13660.2|13666.7|13665.8|13667.1|13666.2|13661.1|13659.7|682
1632142200000|2021-09-20 12:50:00|13667|13665.5|13674|13673.1|13675|13674|13665.5|13664.2|628
1632142500000|2021-09-20 12:55:00|13674.2|13672.7|13671.6|13670.1|13675.9|13674.4|13668.6|13667.4|736
1632142800000|2021-09-20 13:00:00|13671.4|13669.9|13673|13672.1|13673.4|13672.5|13667.6|13666.6|635
1632143100000|2021-09-20 13:05:00|13672.9|13672|13673.9|13673|13674.7|13673.6|13667.8|13666.5|506
1632143400000|2021-09-20 13:10:00|13673.8|13672.9|13676.9|13676|13677|13676.1|13667.2|13666.3|713
1632143700000|2021-09-20 13:15:00|13676.8|13675.9|13673.2|13672.3|13676.9|13675.9|13670.1|13668.6|793
1632144000000|2021-09-20 13:20:00|13673.3|13672.4|13678|13676.5|13679.7|13678.2|13671.8|13670.7|680
1632144300000|2021-09-20 13:25:00|13677.7|13676.2|13677.2|13675.7|13681.2|13679.8|13676.1|13674.6|501
1632144600000|2021-09-20 13:30:00|13676.9|13675.4|13674.2|13672.7|13681.1|13679.9|13669.5|13668.4|856
1632144900000|2021-09-20 13:35:00|13674.1|13672.6|13676.2|13675.3|13677.3|13675.8|13670.1|13668.8|982
1632145200000|2021-09-20 13:40:00|13676.7|13675.2|13682.2|13680.7|13682.9|13681.6|13675.1|13674.2|999
1632145500000|2021-09-20 13:45:00|13682.1|13680.6|13678|13677.1|13685.9|13685|13675.8|13674.4|974
1632145800000|2021-09-20 13:50:00|13678.2|13677.3|13671|13670.1|13678.3|13677.4|13670|13669.1|965
1632146100000|2021-09-20 13:55:00|13670.9|13670|13683.3|13681.8|13684.1|13682.8|13670.6|13669.7|1028
1632146400000|2021-09-20 14:00:00|13683.2|13681.7|13669.8|13668.9|13683.2|13681.7|13669.3|13667.8|990
1632146700000|2021-09-20 14:05:00|13669.7|13668.8|13671.8|13670.9|13678.4|13677.5|13669.4|13668.5|906
1632147000000|2021-09-20 14:10:00|13671.9|13671|13668.8|13667.9|13672.8|13671.9|13666.7|13665.6|824
1632147300000|2021-09-20 14:15:00|13668.9|13668|13663.5|13662.6|13668.9|13668|13660.5|13659.5|750
1632147600000|2021-09-20 14:20:00|13663.4|13662.5|13661.8|13660.9|13664.7|13663.8|13659.4|13658.1|959
1632147900000|2021-09-20 14:25:00|13661.9|13661|13663.2|13661.7|13665.7|13664.8|13658.8|13657.6|886
1632148200000|2021-09-20 14:30:00|13662.4|13661.5|13659.5|13658.6|13664.4|13663.5|13656.5|13655.5|1060
1632148500000|2021-09-20 14:35:00|13659.6|13658.7|13665.2|13664.3|13666|13665.1|13658.8|13657.9|822
1632148800000|2021-09-20 14:40:00|13665.3|13664.4|13661.2|13660.3|13667.9|13666.8|13659.6|13658.7|895
1632149100000|2021-09-20 14:45:00|13661.3|13660.4|13669.2|13667.7|13671.3|13670.3|13658.5|13657.5|942
1632149400000|2021-09-20 14:50:00|13669.1|13667.6|13669.6|13668.7|13673.9|13672.9|13668.5|13667.2|988
1632149700000|2021-09-20 14:55:00|13670|13668.5|13665.5|13664.6|13674.3|13673.2|13664.9|13664|1090
1632150000000|2021-09-20 15:00:00|13665.4|13664.5|13672.5|13671|13673|13671.9|13665.4|13664.5|785
1632150300000|2021-09-20 15:05:00|13672.6|13671.1|13672.3|13671.4|13674.3|13673.2|13671.5|13670.3|572
1632150600000|2021-09-20 15:10:00|13672.4|13671.5|13676.7|13675.8|13678.1|13677.2|13671.8|13670.9|674
1632150900000|2021-09-20 15:15:00|13676.6|13675.7|13678.1|13676.6|13678.6|13677.6|13674.7|13673.8|684
1632151200000|2021-09-20 15:20:00|13678|13676.5|13680.9|13679.4|13681.9|13680.4|13677|13675.8|657
1632151500000|2021-09-20 15:25:00|13680.8|13679.3|13676.8|13675.9|13681.1|13680|13673.6|13672.5|644
1632151800000|2021-09-20 15:30:00|13677.2|13675.7|13673.9|13673|13678|13676.9|13671.9|13670.9|672
1632152100000|2021-09-20 15:35:00|13673.8|13672.9|13670.4|13668.9|13674.1|13673.2|13669.6|13668.7|530
1632152400000|2021-09-20 15:40:00|13670.3|13668.8|13666.9|13666|13670.3|13669.1|13666.4|13665.3|478
1632152700000|2021-09-20 15:45:00|13666.8|13665.9|13662.2|13660.7|13667.1|13666.1|13661.2|13660.1|667
1632153000000|2021-09-20 15:50:00|13662.3|13660.8|13656.7|13655.8|13662.7|13661.8|13653.7|13652.6|725
1632153300000|2021-09-20 15:55:00|13656.5|13655.6|13657.1|13655.6|13658.3|13657.3|13654.9|13654|587
1632153600000|2021-09-20 16:00:00|13657|13655.5|13653.5|13652|13657.1|13656|13653|13651.7|596
1632153900000|2021-09-20 16:05:00|13653.4|13651.9|13649|13648.1|13653.8|13652.5|13648.5|13647.6|620
1632154200000|2021-09-20 16:10:00|13649.1|13648.2|13660|13659.1|13660.2|13659.2|13649.1|13648.2|824
1632154500000|2021-09-20 16:15:00|13659.9|13659|13660.8|13659.9|13663.3|13662.1|13659.5|13658.5|630
1632154800000|2021-09-20 16:20:00|13660.9|13660|13652.4|13651.5|13662.2|13661.1|13652.4|13651.2|602
1632155100000|2021-09-20 16:25:00|13652.5|13651.6|13658.1|13656.6|13658.5|13657.4|13651.6|13650.4|597
1632155400000|2021-09-20 16:30:00|13658|13656.5|13657.9|13657|13661.1|13660.2|13655.7|13654.5|527
1632155700000|2021-09-20 16:35:00|13658|13657.1|13658.9|13658|13659.3|13658.1|13656.8|13655.5|452
1632156000000|2021-09-20 16:40:00|13658.8|13657.3|13653.9|13653|13659.4|13658.2|13652.8|13651.6|542
1632156300000|2021-09-20 16:45:00|13653.8|13652.9|13654.8|13653.9|13657|13655.7|13652.3|13650.8|546
1632156600000|2021-09-20 16:50:00|13654.7|13653.8|13651.2|13649.7|13655.3|13654.1|13649.7|13648.6|544
1632156900000|2021-09-20 16:55:00|13651.1|13649.6|13644.4|13642.9|13652.1|13650.9|13644.4|13642.9|552
1632157200000|2021-09-20 17:00:00|13644.3|13642.8|13642.9|13641.4|13645.3|13644|13641.3|13640|538
1632157500000|2021-09-20 17:05:00|13643|13641.5|13646.2|13644.7|13646.3|13645.1|13642.9|13641.4|455
1632157800000|2021-09-20 17:10:00|13646.1|13644.6|13647.4|13646.5|13647.9|13646.8|13645|13643.8|413
1632158100000|2021-09-20 17:15:00|13647.5|13646.6|13651.7|13650.2|13652|13650.8|13646.9|13645.8|397
1632158400000|2021-09-20 17:20:00|13651.8|13650.3|13656.5|13655.6|13656.8|13655.6|13651.4|13650.3|454
1632158700000|2021-09-20 17:25:00|13656.6|13655.7|13658.2|13656.7|13659.2|13658.1|13656.2|13655|561
1632159000000|2021-09-20 17:30:00|13658.1|13656.6|13659.8|13658.3|13660.6|13659.7|13657.3|13656.2|450
1632159300000|2021-09-20 17:35:00|13659.9|13658.4|13662.8|13661.9|13662.8|13661.9|13658.8|13657.6|344
1632159600000|2021-09-20 17:40:00|13662.7|13661.8|13658.9|13657.4|13663|13661.9|13658.7|13657.4|292
1632159900000|2021-09-20 17:45:00|13659|13657.5|13660.4|13658.9|13662.4|13661.2|13658.6|13657.4|452
1632160200000|2021-09-20 17:50:00|13660.5|13659|13658|13656.5|13662.2|13660.9|13657.6|13656.4|324
1632160500000|2021-09-20 17:55:00|13657.9|13656.4|13656.6|13655.7|13658.6|13657.5|13656.3|13655.3|292
1632160800000|2021-09-20 18:00:00|13656.7|13655.8|13655.2|13653.7|13659|13657.9|13654.8|13653.6|590
1632161100000|2021-09-20 18:05:00|13655.3|13653.8|13651.1|13649.6|13656|13654.7|13650.6|13649.3|434
1632161400000|2021-09-20 18:10:00|13651.2|13649.7|13650.9|13650|13651.8|13650.7|13648.9|13647.5|220
1632161700000|2021-09-20 18:15:00|13650.8|13649.9|13650.7|13649.8|13652|13650.9|13650.1|13648.6|351
1632162000000|2021-09-20 18:20:00|13650.6|13649.7|13648.1|13646.6|13651.2|13650.1|13647.1|13646.2|320
1632162300000|2021-09-20 18:25:00|13647.8|13646.9|13651.5|13650|13651.7|13650.7|13647.7|13646.6|273
1632162600000|2021-09-20 18:30:00|13651.6|13650.1|13651.6|13650.7|13652.9|13651.8|13650.3|13649|386
1632162900000|2021-09-20 18:35:00|13651.5|13650.6|13648.7|13647.2|13651.9|13650.6|13647.6|13646.4|294
1632163200000|2021-09-20 18:40:00|13648.6|13647.1|13650.3|13648.8|13652.6|13651.7|13648.4|13647.1|594
1632163500000|2021-09-20 18:45:00|13650.2|13648.7|13653.7|13652.8|13654.3|13653.4|13649.6|13648.5|464
1632163800000|2021-09-20 18:50:00|13653.6|13652.7|13654.3|13652.8|13657.3|13656.2|13653.5|13652.5|386
1632164100000|2021-09-20 18:55:00|13653.9|13653|13646|13645.1|13655|13653.7|13645.9|13644.7|827
1632164400000|2021-09-20 19:00:00|13646.3|13644.8|13648.1|13646.6|13649.2|13647.7|13645.9|13644.7|757
1632164700000|2021-09-20 19:05:00|13648|13646.5|13644.6|13643.7|13648.1|13646.6|13643.5|13642.4|589
1632165000000|2021-09-20 19:10:00|13644.3|13643.4|13643.2|13641.7|13646.7|13645.6|13643.2|13641.7|489
1632165300000|2021-09-20 19:15:00|13643.3|13641.8|13644.2|13642.7|13646|13644.5|13642.9|13641.4|702
1632165600000|2021-09-20 19:20:00|13644|13642.5|13650|13648.5|13650.2|13648.7|13644|13642.5|646
1632165900000|2021-09-20 19:25:00|13649.9|13648.4|13653.2|13651.7|13653.5|13652.1|13648.6|13647.4|475
1632166200000|2021-09-20 19:30:00|13653.6|13652.1|13658.2|13656.7|13658.3|13657.1|13652.5|13651.3|535
1632166500000|2021-09-20 19:35:00|13658.1|13656.6|13655.8|13654.3|13660.8|13659.3|13655.2|13654|520
1632166800000|2021-09-20 19:40:00|13655.7|13654.2|13659.9|13658.4|13660.4|13658.9|13655.7|13654.2|606
1632167100000|2021-09-20 19:45:00|13659.8|13658.3|13660.7|13659.2|13663.9|13662.6|13658.2|13657.2|507
1632167400000|2021-09-20 19:50:00|13660.8|13659.3|13664|13662.5|13665|13663.7|13660.8|13659.3|555
1632167700000|2021-09-20 19:55:00|13663.9|13662.4|13665.6|13664.1|13667.3|13665.8|13662.1|13660.6|592
1632168000000|2021-09-20 20:00:00|13665.9|13664.4|13663.5|13662|13665.9|13664.4|13663.1|13661.6|387
1632168300000|2021-09-20 20:05:00|13663.4|13661.9|13660.1|13658.6|13663.4|13661.9|13659.4|13657.9|283
1632168600000|2021-09-20 20:10:00|13660|13658.5|13659.8|13658.3|13662.1|13661|13659.3|13657.9|290
1632168900000|2021-09-20 20:15:00|13659.9|13658.4|13660.9|13659.4|13662.3|13660.8|13659.9|13658.4|187
1632169200000|2021-09-20 20:20:00|13660.8|13659.3|13660.4|13658.9|13662|13660.5|13659.9|13658.4|137
1632169500000|2021-09-20 20:25:00|13660.3|13658.8|13661.9|13660.4|13662.2|13660.7|13658.9|13657.4|170
1632169800000|2021-09-20 20:30:00|13661.8|13660.3|13659.8|13658.3|13661.9|13660.4|13659.7|13658.2|133
1632170100000|2021-09-20 20:35:00|13659.9|13658.4|13659.9|13658.4|13660.4|13659|13658.8|13657.3|135
1632170400000|2021-09-20 20:40:00|13660|13658.5|13660.9|13659.4|13661.1|13659.6|13659.4|13657.9|151
1632170700000|2021-09-20 20:45:00|13661|13659.5|13658.9|13657.4|13661.1|13659.6|13658.8|13657.3|193
1632171000000|2021-09-20 20:50:00|13658.8|13657.3|13657.4|13655.9|13660.8|13659.3|13657.1|13655.6|817
1632171300000|2021-09-20 20:55:00|13657.6|13656.1|13661.9|13650.9|13664.1|13658.4|13656.3|13649|977
1632171600000|2021-09-20 21:00:00|13662.1|13651.1|13663.1|13652.1|13666.1|13655.1|13659.6|13648.6|56
1632171900000|2021-09-20 21:05:00|13663.2|13652.2|13661.8|13650.8|13668.6|13657.6|13660|13649|131
1632172200000|2021-09-20 21:10:00|13660.9|13649.9|13660.5|13649.5|13663.3|13652.3|13656.9|13645.9|170
1632172500000|2021-09-20 21:15:00|13660.4|13649.4|13663.6|13652.6|13664.9|13653.9|13658.5|13647.5|167
1632172800000|2021-09-20 21:20:00|13663.5|13652.5|13663.4|13652.4|13666.1|13655.1|13661.7|13650.7|162
1632173100000|2021-09-20 21:25:00|13663.8|13652.8|13662.4|13651.4|13670.1|13659.1|13656.3|13645.3|375
1632173400000|2021-09-20 21:30:00|13662.5|13651.5|13668|13657|13669.7|13658.7|13660.9|13649.9|418
1632173700000|2021-09-20 21:35:00|13667.9|13656.9|13661.6|13650.6|13667.9|13656.9|13661.3|13650.3|237
1632174000000|2021-09-20 21:40:00|13661.7|13650.7|13661.6|13650.6|13663.4|13653.6|13660.2|13649.5|216
1632174300000|2021-09-20 21:45:00|13661.8|13650.8|13661.6|13650.6|13662.4|13655|13660.1|13650|282
1632174600000|2021-09-20 21:50:00|13661.7|13650.7|13660.9|13649.9|13663.2|13652.2|13657.2|13646.2|499
1632174900000|2021-09-20 21:55:00|13661.4|13650.4|13664.6|13653.6|13667.3|13656.3|13659.4|13648.4|368
1632175200000|2021-09-20 22:00:00|13663.9|13652.9|13664.2|13660|13669.8|13662.1|13661.6|13650.6|694
1632175500000|2021-09-20 22:05:00|13664.1|13659.7|13662.7|13660.1|13664.1|13660.1|13660.5|13656.8|629
1632175800000|2021-09-20 22:10:00|13662.8|13660|13661.7|13659.4|13662.8|13660.4|13660.7|13658.7|423
1632176100000|2021-09-20 22:15:00|13662|13659.1|13662.5|13660.4|13663.1|13661.2|13661.1|13658.8|237
1632176400000|2021-09-20 22:20:00|13662.4|13660.1|13664.1|13662.6|13664.6|13662.8|13662|13659.8|181
1632176700000|2021-09-20 22:25:00|13664.5|13662.4|13665.2|13663.7|13666.4|13664.5|13664.1|13662.2|283
1632177000000|2021-09-20 22:30:00|13665.3|13663.8|13665|13663.5|13665.9|13664.1|13664.6|13662.8|203
1632177300000|2021-09-20 22:35:00|13665.1|13663.6|13665.1|13663.6|13666.1|13664.6|13664.6|13663.1|136
1632177600000|2021-09-20 22:40:00|13665.2|13663.7|13665.1|13663.6|13665.4|13663.9|13664.9|13663.4|100
1632177900000|2021-09-20 22:45:00|13665|13663.5|13664.4|13662.9|13665.2|13663.6|13663.2|13661.7|168
1632178200000|2021-09-20 22:50:00|13664.3|13662.8|13664.1|13662.6|13664.7|13662.9|13663.8|13661.8|106
1632178500000|2021-09-20 22:55:00|13664.4|13662.3|13665.3|13663.1|13666.2|13664.2|13664.1|13662.3|130
1632178800000|2021-09-20 23:00:00|13665.1|13663.6|13663.9|13662.4|13665.9|13664.4|13663.7|13662.2|172
1632179100000|2021-09-20 23:05:00|13663.8|13662.3|13661.6|13660.1|13663.9|13662.4|13661.6|13660.1|185
1632179400000|2021-09-20 23:10:00|13661.7|13660.2|13660.2|13658.7|13661.7|13660.2|13659.6|13658.1|213
1632179700000|2021-09-20 23:15:00|13660.3|13658.8|13658.7|13657.2|13660.3|13658.8|13657.7|13656.2|224
1632180000000|2021-09-20 23:20:00|13658.8|13657.3|13659.6|13658.1|13660.5|13659|13658.4|13656.9|189
1632180300000|2021-09-20 23:25:00|13659.7|13658.2|13660.5|13659|13660.8|13659.3|13657.4|13655.9|229
1632180600000|2021-09-20 23:30:00|13660.6|13659.1|13660.1|13658.6|13660.6|13659.4|13659.9|13658.4|87
1632180900000|2021-09-20 23:35:00|13660|13658.5|13661.6|13660.1|13661.8|13660.3|13659.1|13657.9|213
1632181200000|2021-09-20 23:40:00|13661.5|13660|13662.1|13660.6|13664.6|13663.1|13661.5|13660|221
1632181500000|2021-09-20 23:45:00|13661.9|13660.4|13662.5|13661|13663.4|13661.9|13661.4|13660|246
1632181800000|2021-09-20 23:50:00|13662.6|13661.1|13661.7|13660.2|13662.8|13661.3|13661.2|13660|150
1632182100000|2021-09-20 23:55:00|13661.8|13660.3|13662.8|13661.3|13664.7|13663.6|13660.5|13659|421
1632182400000|2021-09-21 00:00:00|13662.9|13661.4|13655.6|13654.1|13663|13661.5|13654.3|13653|568
1632182700000|2021-09-21 00:05:00|13655.7|13654.2|13661.5|13660|13661.7|13660.2|13655.6|13654.1|442
1632183000000|2021-09-21 00:10:00|13661.6|13660.1|13660.3|13659.4|13661.8|13660.5|13659|13657.8|372
1632183300000|2021-09-21 00:15:00|13660.2|13659.3|13662|13660.5|13663.8|13662.3|13659.6|13658.2|393
1632183600000|2021-09-21 00:20:00|13661.9|13660.4|13656.9|13655.4|13662|13660.5|13656.6|13655.3|256
1632183900000|2021-09-21 00:25:00|13656.8|13655.3|13657.6|13656.1|13658.2|13656.7|13656|13654.8|219
1632184200000|2021-09-21 00:30:00|13657.2|13656.3|13657.6|13656.1|13658.9|13657.8|13654.7|13653.6|367
1632184500000|2021-09-21 00:35:00|13657.7|13656.2|13658.4|13656.9|13659.1|13657.8|13656.7|13655.2|247
1632184800000|2021-09-21 00:40:00|13658.5|13657|13659.8|13658.3|13660.6|13659.1|13658|13656.5|227
1632185100000|2021-09-21 00:45:00|13659.7|13658.2|13657.7|13656.2|13659.8|13658.5|13657.2|13656|234
1632185400000|2021-09-21 00:50:00|13657.5|13656.6|13652.9|13651.4|13660|13658.9|13652.4|13650.9|416
1632185700000|2021-09-21 00:55:00|13653.3|13651.8|13654.4|13652.9|13655.3|13653.8|13651.8|13650.3|362
1632186000000|2021-09-21 01:00:00|13654|13653.1|13653.2|13651.7|13654.4|13653.1|13649.9|13648.4|339
1632186300000|2021-09-21 01:05:00|13653.3|13651.8|13659|13657.5|13659.2|13657.7|13653.1|13651.6|380
1632186600000|2021-09-21 01:10:00|13658.8|13657.3|13663.1|13661.6|13665|13663.8|13658.6|13657.3|429
1632186900000|2021-09-21 01:15:00|13663.2|13661.7|13661.7|13660.2|13664.2|13662.7|13660.7|13659.2|355
1632187200000|2021-09-21 01:20:00|13661.6|13660.1|13660|13658.5|13662.3|13660.8|13658.7|13657.2|316
1632187500000|2021-09-21 01:25:00|13660.1|13658.6|13659.3|13657.8|13662|13660.5|13659|13657.7|206
1632187800000|2021-09-21 01:30:00|13659.4|13657.9|13660.8|13659.3|13663|13661.5|13656.6|13655.1|432
1632188100000|2021-09-21 01:35:00|13660.7|13659.2|13659.9|13658.4|13663.9|13662.9|13658.4|13656.9|472
1632188400000|2021-09-21 01:40:00|13659.6|13658.7|13663.8|13662.3|13664.8|13663.5|13659.3|13658.1|384
1632188700000|2021-09-21 01:45:00|13663.9|13662.4|13667.7|13666.8|13667.8|13666.9|13662.5|13661.2|457
1632189000000|2021-09-21 01:50:00|13667.6|13666.7|13667|13666.1|13669.1|13668.2|13665.7|13664.8|369
1632189300000|2021-09-21 01:55:00|13666.9|13666|13669.3|13668.4|13672|13671.1|13664.5|13663.6|479
1632189600000|2021-09-21 02:00:00|13669.2|13668.3|13672.6|13671.1|13674.1|13673|13669.2|13668.2|416
1632189900000|2021-09-21 02:05:00|13672.7|13671.2|13670.3|13668.8|13673.6|13672.3|13669.4|13667.9|390
1632190200000|2021-09-21 02:10:00|13670.4|13668.9|13670.5|13669|13672|13670.8|13670.1|13668.8|207
1632190500000|2021-09-21 02:15:00|13670.6|13669.1|13665.8|13664.3|13670.6|13669.1|13665|13663.7|332
1632190800000|2021-09-21 02:20:00|13665.7|13664.2|13667.7|13666.8|13668.7|13667.4|13665.4|13664.1|235
1632191100000|2021-09-21 02:25:00|13667.9|13666.4|13667|13665.5|13670.1|13668.6|13665.7|13664.3|262
1632191400000|2021-09-21 02:30:00|13666.9|13666|13667.6|13666.1|13668.1|13666.9|13666.8|13665.3|190
1632191700000|2021-09-21 02:35:00|13667.5|13666|13669.4|13667.9|13669.9|13668.4|13666.9|13665.4|257
1632192000000|2021-09-21 02:40:00|13669.5|13668|13669.2|13667.7|13670.1|13668.6|13668.6|13667.3|181
1632192300000|2021-09-21 02:45:00|13669.1|13667.6|13670.9|13669.4|13671.1|13669.8|13667.8|13666.7|187
1632192600000|2021-09-21 02:50:00|13671|13669.5|13669.8|13668.3|13671|13669.5|13669.2|13667.7|189
1632192900000|2021-09-21 02:55:00|13669.9|13668.4|13670.7|13669.2|13671.3|13670|13668.2|13667|270
1632193200000|2021-09-21 03:00:00|13670.6|13669.1|13667.8|13666.3|13670.6|13669.1|13667.7|13666.2|249
1632193500000|2021-09-21 03:05:00|13667.9|13666.4|13669.1|13667.6|13669.3|13667.8|13667.4|13666.2|142
1632193800000|2021-09-21 03:10:00|13669|13667.5|13669.5|13668|13670.2|13668.9|13668.6|13667.3|149
1632194100000|2021-09-21 03:15:00|13669.6|13668.1|13664.6|13663.7|13670.7|13669.2|13664.4|13663.5|308
1632194400000|2021-09-21 03:20:00|13664.5|13663.6|13666.4|13664.9|13667.2|13666|13663|13662|339
1632194700000|2021-09-21 03:25:00|13666.3|13664.8|13664.5|13663|13667.1|13665.7|13663.7|13662.2|318
1632195000000|2021-09-21 03:30:00|13664.6|13663.1|13664.6|13663.1|13667|13665.8|13663.1|13661.8|414
1632195300000|2021-09-21 03:35:00|13664.3|13662.8|13666.9|13665.4|13669.1|13667.6|13664.3|13662.8|292
1632195600000|2021-09-21 03:40:00|13666.8|13665.3|13669.1|13667.6|13669.3|13668.2|13666.5|13665|209
1632195900000|2021-09-21 03:45:00|13668.6|13667.7|13668.8|13667.3|13671.6|13670.5|13668.5|13667.3|344
1632196200000|2021-09-21 03:50:00|13669|13667.5|13670.8|13669.3|13671.2|13669.7|13668.2|13666.9|188
1632196500000|2021-09-21 03:55:00|13670.7|13669.2|13671|13669.5|13671|13669.7|13669.1|13668|245
1632196800000|2021-09-21 04:00:00|13670.9|13669.4|13672.7|13671.2|13673|13672|13670.4|13669.2|268
1632197100000|2021-09-21 04:05:00|13672.1|13671|13672.7|13671.8|13672.9|13671.8|13671.2|13670.1|154
1632197400000|2021-09-21 04:10:00|13672.6|13671.7|13674.4|13673.5|13674.9|13673.9|13672.4|13671.2|204
1632197700000|2021-09-21 04:15:00|13674.2|13673.3|13673.5|13672.6|13674.8|13673.6|13673.4|13672|227
1632198000000|2021-09-21 04:20:00|13673.8|13672.3|13673.8|13672.3|13674.8|13673.6|13673|13672|226
1632198300000|2021-09-21 04:25:00|13673.6|13672.1|13671.2|13670.3|13673.7|13672.2|13670.6|13669.1|223
1632198600000|2021-09-21 04:30:00|13671.1|13670.2|13671.7|13670.2|13673|13671.7|13670.1|13669.1|190
1632198900000|2021-09-21 04:35:00|13671.6|13670.1|13670.8|13669.3|13672.2|13670.9|13669.8|13668.4|240
1632199200000|2021-09-21 04:40:00|13670.7|13669.2|13671|13669.5|13671|13669.9|13669.5|13668.4|142
1632199500000|2021-09-21 04:45:00|13671.1|13669.6|13671.1|13669.6|13671.9|13670.5|13670.3|13669.1|195
1632199800000|2021-09-21 04:50:00|13671.2|13669.7|13672.5|13671|13672.8|13671.8|13670.8|13669.6|178
1632200100000|2021-09-21 04:55:00|13672.1|13671.2|13675|13673.5|13676|13674.6|13672.1|13670.7|199
1632200400000|2021-09-21 05:00:00|13674.8|13673.9|13675|13673.5|13675.4|13674.2|13674|13672.7|176
1632200700000|2021-09-21 05:05:00|13674.9|13673.4|13676.6|13675.7|13677.4|13676.1|13674.8|13673.3|222
1632201000000|2021-09-21 05:10:00|13676.7|13675.8|13676|13674.5|13678.1|13677|13675.4|13674.1|208
1632201300000|2021-09-21 05:15:00|13676.1|13674.6|13673.6|13672.7|13676.2|13674.9|13673.2|13671.7|260
1632201600000|2021-09-21 05:20:00|13673.7|13672.8|13672.6|13671.7|13675.4|13674.4|13672.6|13671.4|227
1632201900000|2021-09-21 05:25:00|13672.7|13671.8|13677|13675.5|13677.6|13676.4|13672.7|13671.7|257
1632202200000|2021-09-21 05:30:00|13676.9|13675.4|13676.5|13675.6|13676.9|13675.8|13675.3|13673.9|254
1632202500000|2021-09-21 05:35:00|13676.8|13675.3|13672.4|13671.5|13676.9|13675.7|13670.9|13669.7|261
1632202800000|2021-09-21 05:40:00|13672.5|13671.6|13671.4|13669.9|13673.2|13671.9|13670.5|13669.4|320
1632203100000|2021-09-21 05:45:00|13671.6|13670.1|13670|13669.1|13671.7|13670.5|13668.2|13666.9|308
1632203400000|2021-09-21 05:50:00|13670.5|13669.6|13667.7|13666.8|13672.5|13671.4|13666.9|13665.6|355
1632203700000|2021-09-21 05:55:00|13667.8|13666.9|13668.1|13666.6|13670.9|13669.5|13666.9|13665.4|494
1632204000000|2021-09-21 06:00:00|13668|13666.5|13665.2|13663.7|13669.9|13668.4|13664.9|13663.4|597
1632204300000|2021-09-21 06:05:00|13665.3|13663.8|13668.5|13667.6|13669.8|13668.3|13664.9|13663.6|550
1632204600000|2021-09-21 06:10:00|13668.9|13667.4|13678.5|13677|13679.9|13678.4|13668.7|13667.4|685
1632204900000|2021-09-21 06:15:00|13678.4|13676.9|13679.9|13678.4|13681.2|13679.7|13676.5|13675.2|464
1632205200000|2021-09-21 06:20:00|13679.4|13677.9|13680.3|13678.8|13681.3|13680|13677.5|13676.4|529
1632205500000|2021-09-21 06:25:00|13680.5|13679|13679.9|13678.4|13682.4|13680.9|13677.7|13676.6|473
1632205800000|2021-09-21 06:30:00|13679.5|13678.6|13680.9|13679.4|13682|13680.7|13677.8|13676.9|426
1632206100000|2021-09-21 06:35:00|13681|13679.5|13680.8|13679.9|13682.2|13681.2|13678.6|13677.2|486
1632206400000|2021-09-21 06:40:00|13680.9|13680|13675.7|13674.8|13681.7|13680.8|13674.2|13673.2|476
1632206700000|2021-09-21 06:45:00|13675.9|13675|13674.9|13674|13677.1|13676.2|13673.2|13672.2|441
1632207000000|2021-09-21 06:50:00|13674.8|13673.9|13671|13670.1|13675.2|13674|13670.7|13669.8|438
1632207300000|2021-09-21 06:55:00|13671.2|13669.7|13669.5|13668.6|13671.8|13670.7|13667.4|13666.2|552
1632207600000|2021-09-21 07:00:00|13669.4|13668.5|13666.2|13664.7|13680|13678.5|13663.8|13662.3|1061
1632207900000|2021-09-21 07:05:00|13666.1|13664.6|13676.1|13674.6|13676.7|13675.5|13665.7|13664.2|1068
1632208200000|2021-09-21 07:10:00|13676|13674.5|13674.8|13673.3|13676.8|13675.5|13671|13669.8|619
1632208500000|2021-09-21 07:15:00|13674.7|13673.2|13677|13675.5|13677.7|13676.4|13672.7|13671.5|641
1632208800000|2021-09-21 07:20:00|13676.8|13675.9|13681.3|13679.8|13684.7|13683.3|13676.8|13675.9|659
1632209100000|2021-09-21 07:25:00|13680.9|13679.4|13681.2|13679.7|13682.1|13680.6|13673.4|13671.9|743
1632209400000|2021-09-21 07:30:00|13681.1|13679.6|13682.1|13680.6|13684.4|13683.2|13680.6|13679.4|697
1632209700000|2021-09-21 07:35:00|13682|13680.5|13679.9|13678.4|13682.4|13681.5|13678.2|13676.9|628
1632210000000|2021-09-21 07:40:00|13680|13678.5|13682.9|13681.4|13683.1|13681.6|13678.7|13677.2|511
1632210300000|2021-09-21 07:45:00|13682.8|13681.3|13682.9|13681.4|13689.4|13688.3|13681.3|13679.8|740
1632210600000|2021-09-21 07:50:00|13683|13681.5|13686.1|13684.6|13687.1|13686.2|13682.3|13680.8|536
1632210900000|2021-09-21 07:55:00|13686.2|13684.7|13684.2|13682.7|13686.2|13684.7|13682.5|13681.4|511
1632211200000|2021-09-21 08:00:00|13684.1|13682.6|13686.2|13685.3|13687.5|13686.6|13682.8|13681.6|628
1632211500000|2021-09-21 08:05:00|13686.1|13685.2|13691|13689.5|13691.3|13689.9|13685.8|13684.9|602
1632211800000|2021-09-21 08:10:00|13690.8|13689.3|13691.1|13689.6|13693.3|13691.8|13687.4|13686.3|674
1632212100000|2021-09-21 08:15:00|13691.3|13689.8|13686.8|13685.9|13692.1|13691|13686.3|13685.3|694
1632212400000|2021-09-21 08:20:00|13686.9|13686|13680.8|13679.9|13689.1|13687.8|13679.7|13678.5|677
1632212700000|2021-09-21 08:25:00|13680.9|13680|13683.8|13682.3|13683.9|13682.4|13679.8|13678.6|602
1632213000000|2021-09-21 08:30:00|13683.7|13682.2|13686.1|13684.6|13687.2|13685.7|13679.5|13678|636
1632213300000|2021-09-21 08:35:00|13686.2|13684.7|13687.2|13685.7|13688.8|13687.3|13683.5|13682.1|623
1632213600000|2021-09-21 08:40:00|13687.3|13685.8|13688.2|13686.7|13691.1|13690.2|13687.3|13685.8|599
1632213900000|2021-09-21 08:45:00|13688.1|13686.6|13687.2|13686.3|13689.8|13688.7|13686|13684.8|470
1632214200000|2021-09-21 08:50:00|13687.1|13686.2|13689|13687.5|13692.8|13691.6|13687.1|13685.9|673
1632214500000|2021-09-21 08:55:00|13689.1|13687.6|13685.5|13684|13690.6|13689.4|13683.2|13681.7|645
1632214800000|2021-09-21 09:00:00|13685.6|13684.1|13680.5|13679|13686.1|13684.6|13680.2|13678.7|617
1632215100000|2021-09-21 09:05:00|13680.6|13679.1|13684.9|13683.4|13685.7|13684.7|13680.6|13679.1|605
1632215400000|2021-09-21 09:10:00|13685|13683.5|13690|13689.1|13692.8|13691.9|13684.4|13683.1|543
1632215700000|2021-09-21 09:15:00|13689.9|13689|13686.8|13685.9|13690.6|13689.3|13685.3|13683.8|536
1632216000000|2021-09-21 09:20:00|13686.7|13685.8|13687.2|13686.3|13690.4|13689.1|13685.7|13684.7|446
1632216300000|2021-09-21 09:25:00|13687.5|13686|13686|13684.5|13690.4|13689.2|13684.5|13683.1|543
1632216600000|2021-09-21 09:30:00|13686.1|13684.6|13689.9|13688.4|13690.1|13688.9|13685.6|13684.4|411
1632216900000|2021-09-21 09:35:00|13689.5|13688|13688.7|13687.8|13692.6|13691.7|13688.7|13687.6|410
1632217200000|2021-09-21 09:40:00|13688.8|13687.9|13688.8|13687.9|13690.6|13689.3|13687.8|13686.7|479
1632217500000|2021-09-21 09:45:00|13688.7|13687.8|13690.1|13689.2|13690.6|13689.6|13686.8|13685.5|489
1632217800000|2021-09-21 09:50:00|13690.2|13689.3|13687.4|13685.9|13690.8|13689.6|13686.9|13685.8|429
1632218100000|2021-09-21 09:55:00|13687.3|13685.8|13689.7|13688.8|13690.8|13689.8|13686.9|13685.7|321
1632218400000|2021-09-21 10:00:00|13689.8|13688.9|13691.8|13690.9|13693.6|13692.5|13689.3|13688.1|428
1632218700000|2021-09-21 10:05:00|13691.9|13691|13690.1|13689.2|13693.5|13692.6|13689.5|13688.3|369
1632219000000|2021-09-21 10:10:00|13690|13689.1|13682.3|13680.8|13692|13690.9|13682.2|13680.7|473
1632219300000|2021-09-21 10:15:00|13682.9|13682|13685.1|13684.2|13688.2|13687.3|13682.8|13681.7|475
1632219600000|2021-09-21 10:20:00|13685.2|13684.3|13678.9|13677.4|13685.9|13685|13678.7|13677.4|463
1632219900000|2021-09-21 10:25:00|13678.8|13677.3|13677.8|13676.9|13679|13678.1|13676.8|13675.7|392
1632220200000|2021-09-21 10:30:00|13677.7|13676.8|13679.4|13677.9|13681.8|13680.6|13677.1|13676.2|485
1632220500000|2021-09-21 10:35:00|13679.3|13677.8|13680|13679.1|13681.4|13680.3|13678.5|13677.6|377
1632220800000|2021-09-21 10:40:00|13680.3|13678.8|13682.3|13681.4|13683.4|13682.1|13679.5|13678.4|404
1632221100000|2021-09-21 10:45:00|13682.2|13681.3|13683.4|13682.5|13684.5|13683.2|13681.3|13680.4|410
1632221400000|2021-09-21 10:50:00|13683.1|13682.2|13687.2|13686.3|13688.7|13687.8|13683.1|13682.2|364
1632221700000|2021-09-21 10:55:00|13687.3|13686.4|13686.3|13684.8|13688.5|13687.4|13685.9|13684.7|379
1632222000000|2021-09-21 11:00:00|13686.2|13684.7|13681|13680.1|13686.5|13685.5|13679.9|13678.8|395
1632222300000|2021-09-21 11:05:00|13681.1|13680.2|13679.3|13678.4|13682.2|13681|13678.6|13677.4|435
1632222600000|2021-09-21 11:10:00|13679.4|13678.5|13676.9|13676|13680.4|13679.5|13676.8|13675.9|403
1632222900000|2021-09-21 11:15:00|13677|13676.1|13680|13679.1|13680.9|13680|13676.9|13675.8|342
1632223200000|2021-09-21 11:20:00|13680.2|13679.3|13678.7|13677.8|13680.2|13679.3|13676.9|13675.8|289
1632223500000|2021-09-21 11:25:00|13678.8|13677.9|13675|13673.5|13679.3|13678.4|13674.7|13673.5|368
1632223800000|2021-09-21 11:30:00|13675.1|13673.6|13679.8|13678.9|13680.7|13679.8|13674.8|13673.6|424
1632224100000|2021-09-21 11:35:00|13679.9|13679|13678.4|13676.9|13681|13680.1|13676.2|13675|402
1632224400000|2021-09-21 11:40:00|13678.5|13677|13684.4|13683.5|13686.7|13685.2|13677.7|13676.8|545
1632224700000|2021-09-21 11:45:00|13684.5|13683.6|13680.7|13679.8|13686.1|13684.9|13680.6|13679.7|451
1632225000000|2021-09-21 11:50:00|13680.6|13679.7|13678.6|13677.7|13682.7|13681.8|13677.3|13676.4|502
1632225300000|2021-09-21 11:55:00|13678.5|13677.6|13679.3|13678.4|13682.2|13681.3|13677.7|13676.8|435
1632225600000|2021-09-21 12:00:00|13679.2|13678.3|13682.7|13681.8|13683.8|13682.9|13677|13675.6|664
1632225900000|2021-09-21 12:05:00|13682.6|13681.7|13684.8|13683.9|13686.1|13685.2|13681.2|13679.9|580
1632226200000|2021-09-21 12:10:00|13684.9|13684|13672.4|13670.9|13690|13689.1|13671.4|13669.9|853
1632226500000|2021-09-21 12:15:00|13672.5|13671|13674.3|13672.8|13682.1|13680.9|13672.5|13671|1164
1632226800000|2021-09-21 12:20:00|13673.2|13672.3|13676|13675.1|13677.4|13676.3|13672.8|13671.7|896
1632227100000|2021-09-21 12:25:00|13675.9|13675|13677|13675.5|13681.4|13680.5|13675.9|13674.7|612
1632227400000|2021-09-21 12:30:00|13677.2|13675.1|13678.9|13678|13682.2|13681.2|13676.5|13675.1|709
1632227700000|2021-09-21 12:35:00|13679|13678.1|13673.6|13672.7|13681.8|13680.9|13673.5|13672.6|626
1632228000000|2021-09-21 12:40:00|13673.7|13672.8|13675|13674.1|13679.4|13678.1|13667.8|13666.7|726
1632228300000|2021-09-21 12:45:00|13675.1|13674.2|13674.4|13673.5|13679.3|13677.9|13671.7|13670.5|730
1632228600000|2021-09-21 12:50:00|13674.6|13673.7|13669.1|13667.6|13675.8|13674.9|13666.6|13665.6|751
1632228900000|2021-09-21 12:55:00|13668.8|13667.9|13669.9|13668.4|13671.5|13670.6|13664.6|13663.5|845
1632229200000|2021-09-21 13:00:00|13669.8|13668.9|13671.9|13671|13672.2|13671.3|13665|13663.6|821
1632229500000|2021-09-21 13:05:00|13672|13671.1|13661.9|13661|13673.4|13672.5|13660.8|13659.6|775
1632229800000|2021-09-21 13:10:00|13662.3|13661.4|13669.3|13668.4|13670.9|13670|13661.7|13660.8|625
1632230100000|2021-09-21 13:15:00|13668.9|13668|13664.6|13663.7|13669.2|13668.2|13660.8|13659.9|772
1632230400000|2021-09-21 13:20:00|13664.7|13663.8|13663.6|13662.7|13665.3|13664.4|13658.4|13657.5|789
1632230700000|2021-09-21 13:25:00|13663.7|13662.8|13659.4|13658.5|13664.8|13663.9|13658.2|13657.3|587
1632231000000|2021-09-21 13:30:00|13659.3|13658.4|13657.5|13656.6|13659.3|13658.4|13654.5|13653.6|1128
1632231300000|2021-09-21 13:35:00|13657.4|13656.5|13666.9|13665.4|13671|13669.6|13657.4|13656.5|1045
1632231600000|2021-09-21 13:40:00|13667.1|13665.6|13661|13660.1|13668.8|13667.4|13657.3|13656.2|1078
1632231900000|2021-09-21 13:45:00|13660.9|13660|13672.4|13670.9|13674.3|13673|13659.8|13658.5|1185
1632232200000|2021-09-21 13:50:00|13672.3|13670.8|13670.5|13669.6|13673.1|13671.6|13666.8|13665.9|1123
1632232500000|2021-09-21 13:55:00|13670.6|13669.7|13665.9|13665|13674|13672.9|13665.4|13664|1153
1632232800000|2021-09-21 14:00:00|13666.3|13664.8|13663.6|13662.7|13667.7|13666.5|13658|13656.8|1168
1632233100000|2021-09-21 14:05:00|13663.1|13662.2|13648|13646.5|13663.9|13662.8|13647.9|13646.5|1172
1632233400000|2021-09-21 14:10:00|13648.1|13646.6|13656.3|13655.4|13656.4|13655.5|13647.8|13646.5|963
1632233700000|2021-09-21 14:15:00|13656.2|13655.3|13650.5|13649.6|13658.5|13657.3|13649.7|13648.6|1093
1632234000000|2021-09-21 14:20:00|13650.6|13649.7|13647|13645.5|13652.9|13651.8|13646.6|13645.4|1184
1632234300000|2021-09-21 14:25:00|13646.8|13645.9|13653.5|13652.6|13653.5|13652.6|13646.8|13645.9|1196
1632234600000|2021-09-21 14:30:00|13653.6|13652.7|13648.8|13647.9|13655.7|13654.8|13648.3|13647.4|1093
1632234900000|2021-09-21 14:35:00|13648.7|13647.8|13655.9|13654.4|13655.9|13654.9|13647.4|13646.5|932
1632235200000|2021-09-21 14:40:00|13656.1|13654.6|13657|13655.5|13658.3|13657.1|13654.9|13653.6|797
1632235500000|2021-09-21 14:45:00|13656.6|13655.7|13650.7|13649.2|13657.3|13656.4|13648.6|13647.7|1081
1632235800000|2021-09-21 14:50:00|13650.8|13649.3|13646.9|13645.4|13651.5|13650.2|13645.7|13644.6|1032
1632236100000|2021-09-21 14:55:00|13647|13645.5|13644.1|13643.2|13647.3|13645.8|13641.7|13640.7|1048
1632236400000|2021-09-21 15:00:00|13644.2|13643.3|13646.8|13645.9|13647.7|13646.4|13642|13641.1|986
1632236700000|2021-09-21 15:05:00|13646.7|13645.8|13655.7|13654.2|13656.1|13655|13646.3|13645.3|876
1632237000000|2021-09-21 15:10:00|13655.6|13654.1|13651.4|13650.5|13655.9|13654.4|13649.3|13648.4|757
1632237300000|2021-09-21 15:15:00|13651.5|13650.6|13643.7|13642.8|13652.3|13651.4|13642.9|13642|556
1632237600000|2021-09-21 15:20:00|13643.6|13642.7|13644.5|13643.6|13647.8|13646.9|13642.5|13641.6|671
1632237900000|2021-09-21 15:25:00|13644.6|13643.7|13643.9|13643|13646.8|13645.9|13642.5|13641.4|761
1632238200000|2021-09-21 15:30:00|13644|13643.1|13650.3|13649.4|13651.4|13650.5|13643.1|13642.1|925
1632238500000|2021-09-21 15:35:00|13650.4|13648.9|13651.3|13650.4|13652.9|13652|13650|13648.8|689
1632238800000|2021-09-21 15:40:00|13651.5|13650.6|13652.3|13651.4|13653.7|13652.5|13650.9|13649.8|588
1632239100000|2021-09-21 15:45:00|13652.4|13651.5|13655.7|13654.8|13657.9|13657|13651.8|13650.6|565
1632239400000|2021-09-21 15:50:00|13655.8|13654.9|13661.6|13660.7|13661.9|13661|13655.6|13654.4|568
1632239700000|2021-09-21 15:55:00|13661.5|13660.6|13663.5|13662.6|13666.5|13665.2|13661.5|13660.6|625
1632240000000|2021-09-21 16:00:00|13663.7|13662.8|13662.7|13661.2|13666.9|13665.7|13661.6|13660.4|896
1632240300000|2021-09-21 16:05:00|13662.8|13661.3|13664.1|13662.6|13665.7|13664.2|13659.4|13658|616
1632240600000|2021-09-21 16:10:00|13664.6|13663.1|13663.6|13662.1|13665.4|13664.1|13661.8|13660.4|533
1632240900000|2021-09-21 16:15:00|13663.5|13662|13661.4|13660.5|13664|13662.7|13659.3|13658.2|615
1632241200000|2021-09-21 16:20:00|13661.5|13660.6|13664.1|13662.6|13665.3|13664.2|13661.5|13660.1|612
1632241500000|2021-09-21 16:25:00|13664|13662.5|13662.5|13661.6|13665.3|13663.8|13662|13661.1|561
1632241800000|2021-09-21 16:30:00|13662.6|13661.7|13663.5|13662.6|13664.3|13663.4|13660.6|13659.6|550
1632242100000|2021-09-21 16:35:00|13663.7|13662.8|13662.6|13661.1|13665.1|13664.2|13662.2|13661.1|609
1632242400000|2021-09-21 16:40:00|13662.7|13661.2|13662.4|13660.9|13662.8|13661.5|13661.3|13660|445
1632242700000|2021-09-21 16:45:00|13662.3|13660.8|13660.6|13659.1|13662.4|13661|13659.3|13658|576
1632243000000|2021-09-21 16:50:00|13660.7|13659.2|13658.2|13657.3|13660.7|13659.6|13655.6|13654.6|579
1632243300000|2021-09-21 16:55:00|13658.1|13657.2|13662.5|13661|13663.8|13662.7|13658|13657.1|610
1632243600000|2021-09-21 17:00:00|13662.4|13660.9|13657.9|13656.4|13662.9|13661.8|13655.5|13654.4|655
1632243900000|2021-09-21 17:05:00|13658|13656.5|13658.2|13656.7|13661.7|13660.7|13655.8|13654.6|638
1632244200000|2021-09-21 17:10:00|13658.3|13656.8|13658.7|13657.2|13660|13658.9|13657.2|13656.2|502
1632244500000|2021-09-21 17:15:00|13658.3|13657.4|13659.6|13658.7|13659.6|13658.7|13655.2|13654.3|434
1632244800000|2021-09-21 17:20:00|13659.5|13658.6|13656.7|13655.2|13660.9|13660|13655.8|13654.9|463
1632245100000|2021-09-21 17:25:00|13656.8|13655.3|13655.7|13654.8|13659.2|13658.2|13654.8|13653.5|593
1632245400000|2021-09-21 17:30:00|13655.6|13654.7|13657.9|13656.4|13658.2|13657.1|13654.9|13654|606
1632245700000|2021-09-21 17:35:00|13657.8|13656.3|13657.2|13656.3|13658.1|13657|13653.9|13652.6|462
1632246000000|2021-09-21 17:40:00|13657.1|13656.2|13655.7|13654.2|13657.5|13656.6|13654.9|13653.5|403
1632246300000|2021-09-21 17:45:00|13655.5|13654.6|13656.3|13655.4|13657|13655.8|13654.4|13653.5|402
1632246600000|2021-09-21 17:50:00|13656.2|13655.3|13652.9|13651.4|13656.5|13655.5|13650.7|13649.6|462
1632246900000|2021-09-21 17:55:00|13652.8|13651.3|13659.1|13658.2|13659.7|13658.5|13652|13651.1|583
1632247200000|2021-09-21 18:00:00|13659|13658.1|13661.4|13659.9|13665.1|13664.2|13659|13658.1|705
1632247500000|2021-09-21 18:05:00|13661.6|13660.1|13661.1|13660.2|13662|13660.5|13658.9|13657.8|418
1632247800000|2021-09-21 18:10:00|13661|13660.1|13658.8|13657.3|13661.5|13660.4|13658.5|13657|389
1632248100000|2021-09-21 18:15:00|13658.6|13657.1|13657.5|13656.6|13659.9|13658.9|13657.4|13656.2|399
1632248400000|2021-09-21 18:20:00|13657.6|13656.7|13660.6|13659.7|13662|13661|13657.2|13656.3|325
1632248700000|2021-09-21 18:25:00|13660.5|13659.6|13659.6|13658.7|13660.5|13659.6|13657.8|13656.8|439
1632249000000|2021-09-21 18:30:00|13659.8|13658.9|13664.6|13663.7|13664.8|13663.9|13658.7|13657.8|389
1632249300000|2021-09-21 18:35:00|13664.7|13663.8|13662.5|13661.6|13664.7|13663.8|13660.9|13659.6|598
1632249600000|2021-09-21 18:40:00|13662.4|13661.5|13661.7|13660.8|13664.7|13663.5|13661.6|13660.5|473
1632249900000|2021-09-21 18:45:00|13661.6|13660.7|13659.9|13659|13661.8|13660.9|13659.6|13658.3|475
1632250200000|2021-09-21 18:50:00|13660.1|13659.2|13662.5|13661.6|13666.9|13665.5|13660|13659.1|572
1632250500000|2021-09-21 18:55:00|13662.6|13661.7|13664.5|13663.6|13664.5|13663.6|13660.1|13658.7|537
1632250800000|2021-09-21 19:00:00|13664.8|13663.3|13669|13667.5|13670.1|13669.1|13664.4|13663.3|730
1632251100000|2021-09-21 19:05:00|13669.1|13667.6|13666.1|13664.6|13669.8|13668.4|13665.6|13664.1|498
1632251400000|2021-09-21 19:10:00|13666.4|13664.9|13667.8|13666.3|13668.3|13666.8|13663.9|13662.9|656
1632251700000|2021-09-21 19:15:00|13667.7|13666.2|13670.6|13669.1|13672.8|13671.3|13667.7|13666.2|705
1632252000000|2021-09-21 19:20:00|13670.7|13669.2|13670.2|13668.7|13672.3|13670.8|13669.2|13668.1|597
1632252300000|2021-09-21 19:25:00|13670.1|13668.6|13673.4|13671.9|13675.3|13673.9|13670.1|13668.6|491
1632252600000|2021-09-21 19:30:00|13673.3|13671.8|13673.8|13672.3|13675.2|13673.9|13672|13670.7|554
1632252900000|2021-09-21 19:35:00|13673.7|13672.2|13670.9|13669.4|13673.7|13672.3|13669.6|13668.3|486
1632253200000|2021-09-21 19:40:00|13670.8|13669.3|13672.5|13671|13673.1|13671.6|13669.6|13668.1|498
1632253500000|2021-09-21 19:45:00|13672.4|13670.9|13670|13668.5|13672.4|13670.9|13669.6|13668.4|449
1632253800000|2021-09-21 19:50:00|13670.1|13668.6|13667.9|13666.4|13671.1|13669.6|13667.8|13666.3|431
1632254100000|2021-09-21 19:55:00|13668|13666.5|13664.2|13663.3|13668.3|13666.8|13664.1|13663|416
1632254400000|2021-09-21 20:00:00|13664|13663.1|13662.3|13660.8|13664.5|13663.2|13661.4|13659.9|421
1632254700000|2021-09-21 20:05:00|13662|13660.5|13660.5|13659|13663.3|13661.8|13660.1|13658.6|294
1632255000000|2021-09-21 20:10:00|13660.4|13658.9|13660|13658.5|13662.2|13660.7|13659.4|13657.9|232
1632255300000|2021-09-21 20:15:00|13660.1|13658.6|13661.9|13660.4|13662|13660.8|13660|13658.5|125
1632255600000|2021-09-21 20:20:00|13662|13660.5|13661|13659.5|13662.2|13660.9|13660.9|13659.4|108
1632255900000|2021-09-21 20:25:00|13660.9|13659.4|13662.1|13660.6|13662.1|13660.8|13659.6|13658.6|167
1632256200000|2021-09-21 20:30:00|13662|13660.5|13661.1|13659.6|13662.4|13660.9|13660.8|13659.4|167
1632256500000|2021-09-21 20:35:00|13661|13659.5|13661.9|13660.4|13662.2|13660.7|13660.5|13659.3|183
1632256800000|2021-09-21 20:40:00|13661.8|13660.3|13662.5|13661|13663|13661.8|13661.8|13660.3|142
1632257100000|2021-09-21 20:45:00|13662.6|13661.1|13662.7|13661.2|13663.3|13661.8|13660.9|13659.4|261
1632257400000|2021-09-21 20:50:00|13662.8|13661.3|13661.3|13659.8|13663|13661.3|13660.3|13658.8|653
1632257700000|2021-09-21 20:55:00|13661.4|13659.3|13665.1|13654.1|13666|13661.1|13660.4|13653.6|810
1632258000000|2021-09-21 21:00:00|13665.6|13654.6|13666.5|13655.5|13667|13656|13665.5|13654.5|54
1632258300000|2021-09-21 21:05:00|13665.6|13654.6|13663.4|13654.6|13667.7|13656.7|13663.4|13653.9|62
1632258600000|2021-09-21 21:10:00|13667.7|13656.7|13666.9|13655.9|13669.9|13658.9|13664.5|13654.1|153
1632258900000|2021-09-21 21:15:00|13666.6|13655.6|13666.9|13656.6|13669.3|13658.3|13663.9|13654.8|78
1632259200000|2021-09-21 21:20:00|13667.6|13656.7|13665.5|13660|13669.6|13661.3|13663.1|13655.4|178
1632259500000|2021-09-21 21:25:00|13665.4|13660.1|13666.9|13656.6|13669.4|13660.1|13665.3|13655.5|127
1632259800000|2021-09-21 21:30:00|13666.2|13657.9|13666.5|13659.7|13669.1|13662.1|13664.2|13657.2|226
1632260100000|2021-09-21 21:35:00|13665.9|13660.2|13666.1|13657.9|13668.3|13660.3|13665.5|13657.2|221
1632260400000|2021-09-21 21:40:00|13666.7|13658.5|13667.1|13656.1|13668.6|13658.5|13663.7|13653.8|498
1632260700000|2021-09-21 21:45:00|13667.3|13656.3|13667.6|13657.5|13669.1|13661.3|13665.3|13655|554
1632261000000|2021-09-21 21:50:00|13666.7|13657.9|13668.5|13660|13671.4|13660.4|13665.2|13657.3|411
1632261300000|2021-09-21 21:55:00|13668.6|13659.9|13666.3|13655.3|13671|13660.3|13662.7|13651.7|1179
1632261600000|2021-09-21 22:00:00|13666.4|13655.4|13665.9|13660.8|13668.6|13662.2|13663.3|13653.8|532
1632261900000|2021-09-21 22:05:00|13665.6|13660.9|13664.8|13662|13668.2|13662.8|13663.5|13660.4|286
1632262200000|2021-09-21 22:10:00|13664.7|13661.9|13664.9|13661.9|13666|13662.3|13664.1|13661.3|256
1632262500000|2021-09-21 22:15:00|13664.8|13662|13663.2|13660.6|13664.8|13662.6|13663|13660.4|225
1632262800000|2021-09-21 22:20:00|13663.1|13660.8|13663.8|13661.1|13664.5|13661.2|13661.8|13659.8|280
1632263100000|2021-09-21 22:25:00|13663.7|13661.2|13663.6|13661.3|13666.2|13662.3|13662.7|13659.8|303
1632263400000|2021-09-21 22:30:00|13663.7|13661.4|13663.6|13660.7|13665.2|13662.7|13662.3|13660.1|309
1632263700000|2021-09-21 22:35:00|13663.2|13660.8|13663.2|13660.7|13664.6|13661.1|13662.3|13660.2|220
1632264000000|2021-09-21 22:40:00|13662.5|13661|13662.4|13660.9|13664.6|13661.1|13662.3|13660.3|187
1632264300000|2021-09-21 22:45:00|13663.7|13660.6|13663.8|13661.3|13665.4|13661.8|13663|13660.5|151
1632264600000|2021-09-21 22:50:00|13663.7|13661.4|13663|13660.9|13664.5|13661.7|13662.5|13660.4|187
1632264900000|2021-09-21 22:55:00|13663.1|13660.7|13661.1|13658.9|13664|13661.2|13660.6|13658.5|211
1632265200000|2021-09-21 23:00:00|13660.6|13658.8|13660.1|13658.6|13660.9|13659.4|13659|13657.5|210
1632265500000|2021-09-21 23:05:00|13660|13658.5|13662|13660.5|13662.2|13660.7|13659.3|13657.8|154
1632265800000|2021-09-21 23:10:00|13661.9|13660.4|13660.1|13658.6|13662.1|13660.6|13660|13658.4|107
1632266100000|2021-09-21 23:15:00|13660|13658.5|13660|13658.5|13660.3|13658.8|13659.7|13658.4|112
1632266400000|2021-09-21 23:20:00|13660.1|13658.6|13660.4|13658.9|13661|13659.5|13659.9|13658.4|86
1632266700000|2021-09-21 23:25:00|13660.5|13659|13659.8|13658.3|13660.5|13659|13659.3|13657.8|73
1632267000000|2021-09-21 23:30:00|13659.7|13658.2|13660|13658.5|13660.2|13658.7|13658.9|13657.4|121
1632267300000|2021-09-21 23:35:00|13659.9|13658.4|13659.9|13658.4|13660.1|13658.6|13658.8|13657.3|103
1632267600000|2021-09-21 23:40:00|13659.8|13658.3|13659.5|13658|13660.1|13658.6|13658|13656.5|130
1632267900000|2021-09-21 23:45:00|13659.6|13658.1|13658.8|13657.3|13659.9|13658.4|13658.6|13657.1|108
1632268200000|2021-09-21 23:50:00|13658.7|13657.2|13657.9|13656.4|13658.9|13657.4|13657.8|13656.3|79
1632268500000|2021-09-21 23:55:00|13658|13656.5|13658.3|13656.8|13659|13657.5|13657|13655.5|131
1632268800000|2021-09-22 00:00:00|13658.1|13656.6|13657.8|13656.3|13659.1|13657.7|13656|13654.5|418
1632269100000|2021-09-22 00:05:00|13657.9|13656.4|13656.3|13655.4|13659.1|13657.6|13655.9|13654.4|356
1632269400000|2021-09-22 00:10:00|13656.2|13655.3|13657.6|13656.1|13657.7|13656.2|13654.9|13653.4|294
1632269700000|2021-09-22 00:15:00|13657.5|13656|13659.7|13658.2|13659.9|13658.4|13656.9|13655.4|250
1632270000000|2021-09-22 00:20:00|13659.8|13658.3|13659.8|13658.3|13661|13659.5|13659.7|13658.2|140
1632270300000|2021-09-22 00:25:00|13659.9|13658.4|13659.8|13658.3|13661.4|13660|13659.6|13658.2|219
1632270600000|2021-09-22 00:30:00|13659.7|13658.2|13661|13659.5|13662.9|13661.8|13659.7|13658.2|325
1632270900000|2021-09-22 00:35:00|13660.9|13659.4|13660.8|13659.3|13661.4|13660.1|13659.8|13658.3|246
1632271200000|2021-09-22 00:40:00|13660.7|13659.2|13656.4|13654.9|13660.7|13659.2|13655.7|13654.2|319
1632271500000|2021-09-22 00:45:00|13656.5|13655|13656.7|13655.2|13658.4|13656.9|13655.8|13654.3|329
1632271800000|2021-09-22 00:50:00|13656.5|13655|13655.4|13653.9|13656.7|13655.2|13654.6|13653.1|268
1632272100000|2021-09-22 00:55:00|13655.3|13653.8|13657.3|13655.8|13657.3|13656.1|13654.7|13653.2|262
1632272400000|2021-09-22 01:00:00|13657.4|13655.9|13657.3|13655.8|13659.1|13657.6|13655.8|13654.3|552
1632272700000|2021-09-22 01:05:00|13657.2|13655.7|13668.1|13666.6|13671.9|13670.4|13656|13654.5|981
1632273000000|2021-09-22 01:10:00|13668.7|13666.2|13672.1|13670.6|13675|13673|13668|13666.2|1056
1632273300000|2021-09-22 01:15:00|13672.3|13670.8|13672.1|13670.6|13677.2|13675.7|13670.9|13669.4|793
1632273600000|2021-09-22 01:20:00|13672|13670.5|13672.6|13671.1|13674|13672.5|13669.3|13667.8|721
1632273900000|2021-09-22 01:25:00|13672.7|13671.2|13676.7|13675.2|13678.7|13677.2|13672.6|13671.1|667
1632274200000|2021-09-22 01:30:00|13676.8|13675.3|13677.6|13676.1|13678.9|13677.4|13675|13673.5|712
1632274500000|2021-09-22 01:35:00|13677.7|13676.2|13673.8|13672.3|13677.8|13676.3|13672.8|13671.3|617
1632274800000|2021-09-22 01:40:00|13673.9|13672.4|13672.7|13671.2|13674.4|13672.9|13671.7|13670.2|316
1632275100000|2021-09-22 01:45:00|13672.6|13671.1|13671.8|13670.3|13674.3|13672.8|13671.2|13669.7|329
1632275400000|2021-09-22 01:50:00|13671.9|13670.4|13668.7|13667.2|13672.8|13671.3|13667.6|13666.1|371
1632275700000|2021-09-22 01:55:00|13668.8|13667.3|13666|13664.5|13669|13667.5|13665.8|13664.3|424
1632276000000|2021-09-22 02:00:00|13666.1|13664.6|13662.9|13661.4|13666.9|13665.4|13661.4|13659.9|407
1632276300000|2021-09-22 02:05:00|13663|13661.5|13663.9|13662.4|13664.7|13663.2|13661.5|13660|360
1632276600000|2021-09-22 02:10:00|13664|13662.5|13663.6|13662.1|13665.1|13663.7|13662.2|13660.7|356
1632276900000|2021-09-22 02:15:00|13663.5|13662|13663.7|13662.2|13663.8|13662.5|13660.7|13659.2|264
1632277200000|2021-09-22 02:20:00|13663.6|13662.1|13663.8|13662.3|13664.9|13663.5|13662.7|13661.2|259
1632277500000|2021-09-22 02:25:00|13663.9|13662.4|13662.8|13661.3|13664.5|13663.5|13662.3|13661.1|150
1632277800000|2021-09-22 02:30:00|13663|13661.5|13660.3|13658.8|13663.1|13661.8|13659.8|13658.3|241
1632278100000|2021-09-22 02:35:00|13660.4|13658.9|13660.5|13659.6|13661.2|13660|13658.8|13657.9|269
1632278400000|2021-09-22 02:40:00|13660.6|13659.7|13660.8|13659.3|13661.9|13660.8|13660.3|13659.2|211
1632278700000|2021-09-22 02:45:00|13660.7|13659.2|13660.8|13659.3|13661|13659.8|13658.2|13656.8|294
1632279000000|2021-09-22 02:50:00|13660.7|13659.2|13661.9|13660.4|13663.1|13661.8|13660.7|13659.2|262
1632279300000|2021-09-22 02:55:00|13661.8|13660.3|13661.8|13660.3|13662.2|13661|13660.7|13659.3|271
1632279600000|2021-09-22 03:00:00|13661.7|13660.2|13659.7|13658.2|13661.8|13660.3|13659.5|13658|199
1632279900000|2021-09-22 03:05:00|13659.3|13657.8|13662.9|13661.4|13663.3|13661.8|13658.9|13657.4|352
1632280200000|2021-09-22 03:10:00|13662.7|13661.2|13660.8|13659.3|13662.9|13661.4|13659.8|13658.4|283
1632280500000|2021-09-22 03:15:00|13660.9|13659.4|13656.9|13655.4|13661.3|13659.9|13656.7|13655.3|247
1632280800000|2021-09-22 03:20:00|13657.1|13655.6|13655.5|13654.6|13659.1|13658|13655.4|13654.2|258
1632281100000|2021-09-22 03:25:00|13655.6|13654.7|13657.1|13655.6|13657.2|13656.2|13654.9|13653.7|255
1632281400000|2021-09-22 03:30:00|13657|13655.5|13655.8|13654.9|13657.3|13656|13654.9|13653.4|309
1632281700000|2021-09-22 03:35:00|13655.7|13654.8|13653|13651.5|13657.1|13655.6|13652.9|13651.4|274
1632282000000|2021-09-22 03:40:00|13653.2|13651.7|13650.7|13649.2|13653.8|13652.3|13650.1|13648.9|290
1632282300000|2021-09-22 03:45:00|13651.1|13649.6|13650.9|13649.4|13652.2|13650.9|13650|13648.5|290
1632282600000|2021-09-22 03:50:00|13651|13649.5|13650.6|13649.1|13651.8|13650.3|13650.1|13648.6|328
1632282900000|2021-09-22 03:55:00|13650.7|13649.2|13651|13649.5|13651.2|13649.8|13648.6|13647.4|433
1632283200000|2021-09-22 04:00:00|13650.9|13649.4|13650.2|13648.7|13651.3|13650|13649.8|13648.3|258
1632283500000|2021-09-22 04:05:00|13650.1|13648.6|13649.8|13648.3|13651.5|13650.1|13649.2|13647.8|357
1632283800000|2021-09-22 04:10:00|13649.9|13648.4|13650.2|13648.7|13651.2|13650.1|13649.6|13648.1|259
1632284100000|2021-09-22 04:15:00|13650.3|13648.8|13648.9|13647.4|13650.3|13649|13648.7|13647.3|244
1632284400000|2021-09-22 04:20:00|13648.8|13647.3|13648.7|13647.2|13649.2|13648.2|13647.7|13646.6|259
1632284700000|2021-09-22 04:25:00|13648.6|13647.1|13648.9|13648|13649.3|13648.1|13648.3|13647|139
1632285000000|2021-09-22 04:30:00|13648.8|13647.9|13648.1|13646.6|13649|13648.1|13647.7|13646.3|199
1632285300000|2021-09-22 04:35:00|13648|13647.1|13648.7|13647.8|13649.2|13648|13647.8|13646.6|211
1632285600000|2021-09-22 04:40:00|13648.8|13647.9|13650|13649.1|13650.4|13649.2|13648.6|13647.3|157
1632285900000|2021-09-22 04:45:00|13650.3|13648.8|13651|13649.5|13651.5|13650.1|13648.2|13646.7|354
1632286200000|2021-09-22 04:50:00|13650.9|13649.4|13652.9|13652|13654.9|13653.8|13650.7|13649.4|297
1632286500000|2021-09-22 04:55:00|13652.7|13651.8|13652.8|13651.9|13654.3|13653.1|13652|13650.8|330
1632286800000|2021-09-22 05:00:00|13652.7|13651.8|13658.2|13657.3|13659|13657.8|13652.7|13651.4|399
1632287100000|2021-09-22 05:05:00|13658|13657.1|13658|13656.5|13658.3|13657.2|13655.5|13654.3|319
1632287400000|2021-09-22 05:10:00|13658.1|13656.6|13657.7|13656.8|13658.3|13657.4|13656.5|13655.4|289
1632287700000|2021-09-22 05:15:00|13657.8|13656.9|13658.9|13657.4|13659.1|13658|13657.1|13656|206
1632288000000|2021-09-22 05:20:00|13659|13657.5|13660.9|13659.4|13661.4|13660|13658.8|13657.4|293
1632288300000|2021-09-22 05:25:00|13660.8|13659.3|13658.9|13657.4|13661.1|13659.8|13657.8|13656.5|207
1632288600000|2021-09-22 05:30:00|13658.8|13657.3|13659|13657.5|13660.3|13658.9|13657.4|13656.2|178
1632288900000|2021-09-22 05:35:00|13659.1|13657.6|13658.1|13657.2|13659.8|13658.3|13657.3|13656|185
1632289200000|2021-09-22 05:40:00|13658.5|13657|13655.7|13654.2|13658.5|13657|13655.3|13653.8|253
1632289500000|2021-09-22 05:45:00|13655.8|13654.3|13653.9|13652.4|13655.8|13654.3|13652.6|13651.2|288
1632289800000|2021-09-22 05:50:00|13654|13652.5|13656.8|13655.3|13658.3|13656.8|13653.8|13652.4|268
1632290100000|2021-09-22 05:55:00|13656.7|13655.2|13652.9|13651.4|13656.7|13655.4|13652.2|13650.7|398
1632290400000|2021-09-22 06:00:00|13652.8|13651.3|13649.1|13648.2|13653.6|13652.4|13649|13647.7|528
1632290700000|2021-09-22 06:05:00|13649|13648.1|13651.7|13650.2|13652.9|13651.7|13647.2|13645.9|367
1632291000000|2021-09-22 06:10:00|13651.8|13650.3|13654|13652.5|13655|13653.8|13649.8|13648.7|353
1632291300000|2021-09-22 06:15:00|13653.9|13652.4|13656.3|13654.8|13656.5|13655.2|13652.5|13651|365
1632291600000|2021-09-22 06:20:00|13656.2|13654.7|13652|13650.5|13657.5|13656|13651.7|13650.4|539
1632291900000|2021-09-22 06:25:00|13651.9|13650.4|13650.7|13649.2|13652.8|13651.3|13647.3|13646.1|453
1632292200000|2021-09-22 06:30:00|13650.5|13649|13648.5|13647.6|13651.2|13649.9|13647.6|13646.5|412
1632292500000|2021-09-22 06:35:00|13648.4|13647.5|13650.7|13649.8|13652.9|13651.5|13648.4|13647.4|422
1632292800000|2021-09-22 06:40:00|13650.6|13649.7|13648.8|13647.3|13651.5|13650.5|13645.4|13644.2|459
1632293100000|2021-09-22 06:45:00|13648.7|13647.2|13651.7|13650.8|13653.5|13652.6|13647.6|13646.7|459
1632293400000|2021-09-22 06:50:00|13651.8|13650.9|13651.5|13650.6|13653.9|13652.8|13651.4|13650.2|373
1632293700000|2021-09-22 06:55:00|13651.9|13650.4|13652.7|13651.2|13654|13653.1|13649.2|13648.3|499
1632294000000|2021-09-22 07:00:00|13652.6|13651.1|13647.5|13646.6|13652.8|13651.3|13645.6|13644.1|735
1632294300000|2021-09-22 07:05:00|13647.6|13646.7|13654.4|13652.9|13656.8|13655.7|13647.6|13646.5|698
1632294600000|2021-09-22 07:10:00|13654.5|13653.6|13657.5|13656.6|13659.8|13658.7|13652.3|13651.2|568
1632294900000|2021-09-22 07:15:00|13657.3|13656.4|13658.9|13658|13660.8|13659.8|13656.6|13655.7|516
1632295200000|2021-09-22 07:20:00|13658.7|13657.8|13655.7|13654.8|13660|13659.1|13654.2|13652.9|433
1632295500000|2021-09-22 07:25:00|13655.6|13654.7|13647.3|13646.4|13655.8|13654.8|13647|13645.7|789
1632295800000|2021-09-22 07:30:00|13647.2|13646.3|13653|13651.5|13657.2|13656|13647.2|13646.3|809
1632296100000|2021-09-22 07:35:00|13652.7|13651.8|13650.8|13649.3|13657.8|13656.3|13650.6|13649.3|656
1632296400000|2021-09-22 07:40:00|13650.9|13649.4|13644.6|13643.7|13650.9|13649.4|13644.5|13643.5|623
1632296700000|2021-09-22 07:45:00|13644.7|13643.8|13644.4|13643.5|13647.5|13646.5|13641.3|13640|716
1632297000000|2021-09-22 07:50:00|13644.6|13643.1|13645.1|13643.6|13646.1|13645|13642.6|13641.3|677
1632297300000|2021-09-22 07:55:00|13645.2|13643.7|13637|13635.5|13646.9|13645.6|13634.8|13633.3|655
1632297600000|2021-09-22 08:00:00|13636.9|13635.4|13637.8|13636.9|13645|13644.1|13636.9|13635.4|670
1632297900000|2021-09-22 08:05:00|13637.7|13636.8|13642.1|13640.6|13643.1|13641.9|13636.7|13635.8|521
1632298200000|2021-09-22 08:10:00|13642.2|13640.7|13641.6|13640.7|13643|13642.1|13639.3|13638|499
1632298500000|2021-09-22 08:15:00|13641.5|13640.6|13638|13637.1|13641.9|13641|13635.4|13634.4|430
1632298800000|2021-09-22 08:20:00|13637.9|13637|13642|13641.1|13643.6|13642.3|13637.8|13636.9|434
1632299100000|2021-09-22 08:25:00|13642.4|13641.5|13642.7|13641.8|13645.1|13643.8|13641.6|13640.7|489
1632299400000|2021-09-22 08:30:00|13642.6|13641.7|13639.8|13638.9|13643.1|13642.2|13638.4|13637.5|482
1632299700000|2021-09-22 08:35:00|13639.7|13638.8|13633.7|13632.8|13639.8|13638.9|13633.6|13632.4|492
1632300000000|2021-09-22 08:40:00|13633.8|13632.9|13638.9|13638|13640.1|13638.9|13633.7|13632.6|484
1632300300000|2021-09-22 08:45:00|13638.8|13637.9|13642.2|13641.3|13643.4|13642|13638.8|13637.7|441
1632300600000|2021-09-22 08:50:00|13642.3|13641.4|13643.3|13641.8|13644.9|13643.8|13641.4|13640.3|488
1632300900000|2021-09-22 08:55:00|13643|13642.1|13639|13638.1|13644|13642.9|13638.1|13637.2|513
1632301200000|2021-09-22 09:00:00|13638.8|13637.9|13638.8|13637.9|13642|13641.1|13636.9|13636|582
1632301500000|2021-09-22 09:05:00|13638.9|13638|13639|13638.1|13641.5|13640.6|13637.7|13636.8|440
1632301800000|2021-09-22 09:10:00|13638.9|13638|13633.9|13633|13641.7|13640.6|13633.5|13632.6|572
1632302100000|2021-09-22 09:15:00|13634|13633.1|13636.7|13635.8|13638.7|13637.8|13634|13633.1|566
1632302400000|2021-09-22 09:20:00|13637|13635.5|13633.6|13632.7|13637.6|13636.7|13632.6|13631.7|436
1632302700000|2021-09-22 09:25:00|13633.8|13632.9|13632.7|13631.8|13634.7|13633.6|13631.1|13630.2|479
1632303000000|2021-09-22 09:30:00|13632.8|13631.9|13637.8|13636.9|13638.1|13637.1|13631.9|13630.7|451
1632303300000|2021-09-22 09:35:00|13637.9|13637|13637|13636.1|13639.1|13638.2|13636.5|13635.2|376
1632303600000|2021-09-22 09:40:00|13637.1|13636.2|13633.4|13631.9|13637.2|13636.3|13632.1|13631.2|371
1632303900000|2021-09-22 09:45:00|13633.1|13632.2|13631.7|13630.8|13634.4|13633.5|13631|13630.1|355
1632304200000|2021-09-22 09:50:00|13631.6|13630.7|13635.8|13634.9|13637.9|13637|13631.4|13630.5|439
1632304500000|2021-09-22 09:55:00|13636.1|13634.6|13635|13634.1|13637.4|13636.4|13634.1|13632.7|432
1632304800000|2021-09-22 10:00:00|13634.9|13634|13632.9|13632|13636.1|13634.9|13631.9|13630.7|378
1632305100000|2021-09-22 10:05:00|13633|13632.1|13635.1|13633.6|13636.8|13635.9|13632.8|13631.8|312
1632305400000|2021-09-22 10:10:00|13634.8|13633.9|13634.7|13633.8|13635.8|13634.9|13634|13633|216
1632305700000|2021-09-22 10:15:00|13634.8|13633.9|13640.2|13639.3|13641|13640.1|13634.8|13633.9|346
1632306000000|2021-09-22 10:20:00|13639.9|13639|13640.2|13638.7|13640.7|13639.8|13638.7|13637.6|311
1632306300000|2021-09-22 10:25:00|13640.1|13638.6|13642.7|13641.8|13642.7|13641.8|13639.7|13638.5|342
1632306600000|2021-09-22 10:30:00|13643|13641.5|13644.3|13643.4|13645.7|13644.3|13640.8|13639.5|556
1632306900000|2021-09-22 10:35:00|13644.5|13643|13649.1|13648.2|13649.2|13648.3|13644.1|13643|426
1632307200000|2021-09-22 10:40:00|13649.2|13648.3|13647.5|13646.6|13651|13650.1|13647|13646.1|509
1632307500000|2021-09-22 10:45:00|13647.4|13646.5|13645.4|13643.9|13648.2|13647.1|13644.2|13642.8|429
1632307800000|2021-09-22 10:50:00|13645.3|13643.8|13645.5|13644.6|13646.3|13645.1|13641.9|13641|382
1632308100000|2021-09-22 10:55:00|13645.1|13644.2|13639|13637.5|13645.1|13644.2|13638.7|13637.4|483
1632308400000|2021-09-22 11:00:00|13638.9|13637.4|13638.5|13637|13641.2|13640.2|13637.5|13636.5|403
1632308700000|2021-09-22 11:05:00|13638.4|13636.9|13636|13635.1|13639.9|13638.9|13635.8|13634.9|289
1632309000000|2021-09-22 11:10:00|13636.1|13635.2|13635.9|13635|13636.8|13635.8|13634.7|13633.8|270
1632309300000|2021-09-22 11:15:00|13635.8|13634.9|13638.7|13637.8|13639|13638.1|13635.8|13634.7|433
1632309600000|2021-09-22 11:20:00|13638.8|13637.9|13641.2|13640.3|13642.2|13641.3|13638|13636.8|339
1632309900000|2021-09-22 11:25:00|13641.1|13640.2|13643.1|13642.2|13643.2|13642.3|13640.1|13639.1|373
1632310200000|2021-09-22 11:30:00|13643|13642.1|13641.6|13640.7|13643.2|13642.3|13641.3|13640|337
1632310500000|2021-09-22 11:35:00|13641.7|13640.8|13641.7|13640.8|13642.4|13641.5|13641.3|13639.9|230
1632310800000|2021-09-22 11:40:00|13641.8|13640.9|13638.8|13637.9|13641.8|13640.9|13637|13636|268
1632311100000|2021-09-22 11:45:00|13638.7|13637.8|13644.6|13643.7|13645.8|13644.9|13638.6|13637.5|330
1632311400000|2021-09-22 11:50:00|13644.7|13643.8|13645|13644.1|13647.6|13646.7|13644.2|13643.3|370
1632311700000|2021-09-22 11:55:00|13644.9|13644|13640.7|13639.8|13645.9|13645|13639.7|13638.8|449
1632312000000|2021-09-22 12:00:00|13640.8|13639.9|13637.3|13636.4|13643.3|13642.4|13637.2|13636|530
1632312300000|2021-09-22 12:05:00|13636.9|13636|13639.7|13638.8|13640.1|13639.2|13635.2|13634.3|412
1632312600000|2021-09-22 12:10:00|13639.8|13638.9|13637.9|13637|13640.6|13639.7|13636.8|13635.9|412
1632312900000|2021-09-22 12:15:00|13637.8|13636.9|13633.3|13632.4|13639.1|13638.2|13632.1|13631.2|468
1632313200000|2021-09-22 12:20:00|13633.2|13632.3|13630.2|13629.3|13633.5|13632.3|13629.9|13629|626
1632313500000|2021-09-22 12:25:00|13630.3|13629.4|13637.2|13636.3|13637.5|13636.4|13630.3|13629.4|515
1632313800000|2021-09-22 12:30:00|13637.3|13636.4|13632.4|13631.5|13637.5|13636.4|13632.3|13631.4|396
1632314100000|2021-09-22 12:35:00|13632.5|13631.6|13630.2|13629.3|13638|13636.8|13629.8|13628.6|556
1632314400000|2021-09-22 12:40:00|13630.1|13629.2|13632.5|13631.6|13633.2|13632|13627.3|13626|713
1632314700000|2021-09-22 12:45:00|13632.2|13631.3|13626.8|13625.9|13633.7|13632.5|13626.7|13625.8|393
1632315000000|2021-09-22 12:50:00|13626.7|13625.8|13622.3|13620.8|13629.2|13628.1|13618.5|13617|531
1632315300000|2021-09-22 12:55:00|13622.2|13620.7|13627.8|13626.9|13629.5|13628.6|13622.2|13620.7|617
1632315600000|2021-09-22 13:00:00|13627.7|13626.8|13631.8|13630.9|13633.3|13632.4|13626.9|13625.7|603
1632315900000|2021-09-22 13:05:00|13631.9|13631|13637.9|13637|13639|13638.1|13631.7|13630.7|543
1632316200000|2021-09-22 13:10:00|13638|13637.1|13628.3|13626.8|13638.3|13637.4|13627.7|13626.6|584
1632316500000|2021-09-22 13:15:00|13628.2|13626.7|13627|13626.1|13631.2|13630.3|13624.4|13623.1|730
1632316800000|2021-09-22 13:20:00|13627.1|13626.2|13627.2|13626.3|13628.9|13628|13624.3|13623.4|518
1632317100000|2021-09-22 13:25:00|13627.7|13626.8|13626.3|13625.4|13629|13627.8|13625.6|13624.3|523
1632317400000|2021-09-22 13:30:00|13626.1|13625.2|13622|13621.1|13629.1|13627.9|13621.5|13620.1|1015
1632317700000|2021-09-22 13:35:00|13621.9|13621|13617.9|13617|13626.1|13625|13617.9|13617|847
1632318000000|2021-09-22 13:40:00|13618|13617.1|13621.1|13619.6|13622|13620.9|13616.6|13615.6|700
1632318300000|2021-09-22 13:45:00|13621.2|13619.7|13620.8|13619.9|13621.3|13620.2|13617.5|13616.2|585
1632318600000|2021-09-22 13:50:00|13620.4|13619.5|13629.7|13628.8|13631.2|13629.9|13620.3|13619.2|615
1632318900000|2021-09-22 13:55:00|13629.8|13628.9|13634.9|13633.4|13635.5|13634|13629.8|13628.9|654
1632319200000|2021-09-22 14:00:00|13635|13633.5|13643|13642.1|13643.7|13642.7|13632.6|13631.4|785
1632319500000|2021-09-22 14:05:00|13642.9|13642|13646.2|13644.7|13647.9|13646.8|13642.6|13641.4|692
1632319800000|2021-09-22 14:10:00|13646.6|13645.7|13646.3|13645.4|13651.2|13650|13643|13642|867
1632320100000|2021-09-22 14:15:00|13646.6|13645.7|13650.9|13649.4|13651.3|13649.8|13643.9|13642.4|774
1632320400000|2021-09-22 14:20:00|13651|13649.5|13642.7|13641.2|13651|13649.5|13641.2|13640.3|709
1632320700000|2021-09-22 14:25:00|13642.8|13641.3|13641.9|13640.4|13647.2|13646|13641.2|13640.1|660
1632321000000|2021-09-22 14:30:00|13642|13640.5|13646.1|13645.2|13649|13648.1|13641.1|13640|670
1632321300000|2021-09-22 14:35:00|13645.8|13644.9|13648.5|13647.6|13650.6|13649.4|13644.5|13643|568
1632321600000|2021-09-22 14:40:00|13648.4|13647.5|13648.9|13647.4|13650.9|13649.8|13647.1|13646.2|625
1632321900000|2021-09-22 14:45:00|13648.8|13647.3|13650.3|13649.4|13650.3|13649.4|13645.5|13644.2|596
1632322200000|2021-09-22 14:50:00|13650.2|13649.3|13640.2|13639.3|13651.4|13650.5|13639.3|13638.4|796
1632322500000|2021-09-22 14:55:00|13640.6|13639.1|13644.2|13643.3|13647.4|13646.5|13639.6|13638.5|870
1632322800000|2021-09-22 15:00:00|13644.4|13643.5|13647.6|13646.7|13648|13646.8|13643|13642.1|698
1632323100000|2021-09-22 15:05:00|13647.7|13646.8|13649.1|13647.6|13651.1|13650.2|13647.5|13646.3|665
1632323400000|2021-09-22 15:10:00|13649.2|13647.7|13647.8|13646.9|13649.2|13647.9|13646.2|13645.3|446
1632323700000|2021-09-22 15:15:00|13647.9|13647|13652.6|13651.7|13653|13652.1|13647.9|13647|456
1632324000000|2021-09-22 15:20:00|13652.7|13651.8|13657.3|13656.4|13658.9|13657.7|13652.6|13651.7|470
1632324300000|2021-09-22 15:25:00|13657.4|13656.5|13659.2|13658.3|13660.5|13659.5|13657.4|13656.4|620
1632324600000|2021-09-22 15:30:00|13659.3|13658.4|13658.4|13657.5|13661.5|13660.6|13656.6|13655.4|727
1632324900000|2021-09-22 15:35:00|13658.3|13657.4|13658.6|13657.7|13661.6|13660.4|13658.1|13657|584
1632325200000|2021-09-22 15:40:00|13658.5|13657.6|13662.3|13661.4|13663|13661.9|13657.8|13656.9|448
1632325500000|2021-09-22 15:45:00|13662.4|13661.5|13665.5|13664|13666.3|13665.3|13662.3|13661.3|501
1632325800000|2021-09-22 15:50:00|13665.6|13664.1|13665.2|13663.7|13669.8|13668.6|13659.7|13658.3|1073
1632326100000|2021-09-22 15:55:00|13665.1|13663.6|13668.2|13667.3|13669.7|13668.7|13664.7|13663.5|653
1632326400000|2021-09-22 16:00:00|13668.1|13667.2|13667.1|13666.2|13668.8|13667.5|13665.5|13664.4|580
1632326700000|2021-09-22 16:05:00|13667.3|13665.8|13663.6|13662.1|13669.8|13668.6|13663.4|13661.9|425
1632327000000|2021-09-22 16:10:00|13663.5|13662|13662.3|13660.8|13664.7|13663.3|13659.9|13658.7|487
1632327300000|2021-09-22 16:15:00|13662.4|13660.9|13664.4|13663.5|13664.5|13663.5|13661.1|13660.2|593
1632327600000|2021-09-22 16:20:00|13664.3|13663.4|13661.1|13660.2|13664.6|13663.5|13660.8|13659.6|525
1632327900000|2021-09-22 16:25:00|13660.7|13659.8|13656.8|13655.9|13661.3|13660.4|13656.2|13655.1|425
1632328200000|2021-09-22 16:30:00|13656.9|13656|13657.3|13656.4|13659.5|13658.6|13656.7|13655.8|472
1632328500000|2021-09-22 16:35:00|13657.2|13656.3|13659.8|13658.3|13660.8|13659.4|13657.2|13656.1|371
1632328800000|2021-09-22 16:40:00|13659.9|13658.4|13659.9|13658.4|13660.9|13659.8|13659.4|13658|381
1632329100000|2021-09-22 16:45:00|13660|13658.5|13655.8|13654.3|13661.1|13659.6|13655.4|13653.9|439
1632329400000|2021-09-22 16:50:00|13655.9|13654.4|13655.9|13654.4|13659|13657.5|13655.3|13654.1|358
1632329700000|2021-09-22 16:55:00|13656|13654.5|13653.7|13652.2|13657.5|13656.5|13652.8|13651.3|397
1632330000000|2021-09-22 17:00:00|13653.8|13652.3|13652.4|13650.9|13653.8|13652.7|13651.1|13649.7|473
1632330300000|2021-09-22 17:05:00|13652.5|13651|13653.7|13652.2|13654.9|13653.7|13651.5|13650.3|466
1632330600000|2021-09-22 17:10:00|13653.8|13652.3|13651.5|13650.6|13655.1|13653.6|13651.4|13650.5|373
1632330900000|2021-09-22 17:15:00|13651.6|13650.7|13652.2|13651.3|13654|13652.8|13651|13649.9|491
1632331200000|2021-09-22 17:20:00|13652.3|13651.4|13653.3|13652.4|13653.9|13652.8|13651.5|13650.3|450
1632331500000|2021-09-22 17:25:00|13653.4|13652.5|13651.5|13650.6|13653.5|13652.6|13651.2|13650.2|398
1632331800000|2021-09-22 17:30:00|13651.4|13650.5|13651.9|13650.4|13652.9|13651.8|13651.1|13650.2|285
1632332100000|2021-09-22 17:35:00|13652|13650.5|13651.7|13650.2|13653.1|13651.8|13651.1|13650|324
1632332400000|2021-09-22 17:40:00|13651.6|13650.1|13650|13648.5|13652|13650.8|13649.2|13648|318
1632332700000|2021-09-22 17:45:00|13649.9|13648.4|13649.8|13648.3|13650|13648.5|13648.6|13647.2|231
1632333000000|2021-09-22 17:50:00|13649.7|13648.2|13652.3|13650.8|13653.3|13651.9|13649.7|13648.2|394
1632333300000|2021-09-22 17:55:00|13652.5|13651|13654|13646.6|13654.9|13651.6|13650.8|13640.8|563
1632333600000|2021-09-22 18:00:00|13652.7|13641.7|13669.5|13667.4|13675.7|13673.3|13632.3|13622.7|2419
1632333900000|2021-09-22 18:05:00|13668.9|13666.7|13680.4|13678.9|13686.7|13685.2|13668.2|13666.2|1950
1632334200000|2021-09-22 18:10:00|13680.5|13679|13686.2|13684.7|13688.7|13687.2|13674.5|13673|1557
1632334500000|2021-09-22 18:15:00|13686.3|13684.8|13672.2|13670.7|13690.5|13689|13671.5|13670|1579
1632334800000|2021-09-22 18:20:00|13672.4|13670.9|13669.4|13667.9|13678.9|13677.4|13668|13665.9|1361
1632335100000|2021-09-22 18:25:00|13669.2|13667.7|13677.6|13676.1|13679.7|13678.2|13669.2|13667.7|1066
1632335400000|2021-09-22 18:30:00|13677.4|13675.9|13684.7|13683.2|13686.5|13685|13675.5|13674|1309
1632335700000|2021-09-22 18:35:00|13684.4|13682.9|13651.5|13650|13689.2|13687.7|13649.1|13647.6|2050
1632336000000|2021-09-22 18:40:00|13651.1|13649.6|13633.3|13631.8|13652.2|13650.4|13631.7|13630.2|2080
1632336300000|2021-09-22 18:45:00|13633.2|13631.7|13618.5|13617|13637.9|13636.4|13616.7|13615.1|2031
1632336600000|2021-09-22 18:50:00|13618.3|13616.8|13631.8|13630.3|13638.8|13636.4|13613.1|13611.6|1987
1632336900000|2021-09-22 18:55:00|13631.6|13630.1|13614.5|13613|13632.9|13631.4|13611.1|13609.6|1912
1632337200000|2021-09-22 19:00:00|13614.8|13612.7|13613.7|13612.2|13619.5|13617.8|13610.2|13608.7|1977
1632337500000|2021-09-22 19:05:00|13613.9|13612.4|13632.8|13631.3|13635.5|13633.5|13613.3|13611.8|1825
1632337800000|2021-09-22 19:10:00|13632.7|13631.2|13629.1|13627.6|13633.1|13631.6|13623.9|13622.1|1438
1632338100000|2021-09-22 19:15:00|13629.3|13627.8|13647.4|13645.2|13648.8|13646.3|13628.3|13626.8|1335
1632338400000|2021-09-22 19:20:00|13647.6|13645.3|13644.8|13643.3|13650.2|13648.7|13643.1|13641.6|1297
1632338700000|2021-09-22 19:25:00|13645|13643.5|13636.5|13635|13645.7|13644.2|13633.3|13631.8|1230
1632339000000|2021-09-22 19:30:00|13636.2|13634.7|13631.2|13629.7|13641|13639.5|13628|13626.5|1144
1632339300000|2021-09-22 19:35:00|13630.8|13629.3|13628.3|13626.8|13630.8|13629.3|13624.8|13623.3|904
1632339600000|2021-09-22 19:40:00|13628|13626.5|13623.5|13622|13630.7|13629.2|13622.8|13621.3|829
1632339900000|2021-09-22 19:45:00|13623.6|13622.1|13625.7|13624.8|13628.6|13627.1|13623.2|13621.7|630
1632340200000|2021-09-22 19:50:00|13625.1|13624.2|13632.2|13630.7|13632.8|13631.6|13622|13620.5|840
1632340500000|2021-09-22 19:55:00|13632.1|13630.6|13619.6|13618.1|13632.2|13630.7|13618|13616.5|866
1632340800000|2021-09-22 20:00:00|13619.3|13617.8|13621.5|13620|13623|13621.5|13618.4|13616.9|555
1632341100000|2021-09-22 20:05:00|13621.6|13620.1|13621.6|13620.1|13622.4|13621|13620.3|13619|266
1632341400000|2021-09-22 20:10:00|13621.4|13620.5|13620.6|13619.1|13621.5|13620.6|13617.9|13616.7|392
1632341700000|2021-09-22 20:15:00|13621.2|13619.7|13620.9|13619.4|13623.6|13622.4|13620.4|13618.9|263
1632342000000|2021-09-22 20:20:00|13620.8|13619.3|13623.1|13621.6|13623.4|13622.1|13620.8|13619.3|171
1632342300000|2021-09-22 20:25:00|13623|13621.5|13622.4|13620.9|13623.2|13621.7|13621.2|13619.7|189
1632342600000|2021-09-22 20:30:00|13622.2|13620.7|13621.2|13619.7|13623.1|13621.6|13619.8|13618.4|235
1632342900000|2021-09-22 20:35:00|13621.3|13619.8|13623|13621.5|13623.1|13621.6|13621|13619.6|211
1632343200000|2021-09-22 20:40:00|13622.6|13621.1|13623.1|13621.6|13623.7|13622.2|13620.8|13619.3|243
1632343500000|2021-09-22 20:45:00|13622.9|13621.4|13622.2|13620.7|13623.9|13622.2|13621.4|13619.8|235
1632343800000|2021-09-22 20:50:00|13622.1|13620.6|13618.3|13616.1|13623.5|13621.7|13617.7|13615.7|818
1632344100000|2021-09-22 20:55:00|13618.5|13616|13623.2|13612.2|13643|13632|13616.8|13609|941
1632344400000|2021-09-22 21:00:00|13624.5|13613.5|13626.7|13615.7|13635.7|13624.7|13624.5|13613.5|54
1632344700000|2021-09-22 21:05:00|13632.2|13621.2|13636.5|13625.5|13643.2|13632.2|13624.6|13613.6|516
1632345000000|2021-09-22 21:10:00|13636.6|13625.6|13636.7|13625.7|13646.8|13635.8|13626.5|13615.5|363
1632345300000|2021-09-22 21:15:00|13637.2|13626.2|13636.5|13625.5|13651|13640|13630.1|13619.1|1443
1632345600000|2021-09-22 21:20:00|13636.6|13625.6|13628.3|13617.3|13639.5|13628.5|13627.5|13616.5|1434
1632345900000|2021-09-22 21:25:00|13628|13617|13622.5|13614|13628.4|13617.4|13621.5|13610.5|788
1632346200000|2021-09-22 21:30:00|13623.6|13613.9|13622.5|13612.2|13624.4|13615.1|13621.6|13610.6|1356
1632346500000|2021-09-22 21:35:00|13622.6|13612.6|13622.5|13612.8|13622.9|13614.3|13621.6|13611.3|1471
1632346800000|2021-09-22 21:40:00|13622.6|13613.1|13622.2|13613|13623.9|13614.6|13621.6|13611.8|1510
1632347100000|2021-09-22 21:45:00|13622.5|13613.5|13623.7|13612.9|13637.4|13626.4|13622.2|13612.4|1654
1632347400000|2021-09-22 21:50:00|13623.9|13613.7|13626.8|13615.8|13627.4|13616.4|13622.8|13612.8|1344
1632347700000|2021-09-22 21:55:00|13627|13616|13627.2|13616.2|13628|13617|13625.6|13614.6|571
1632348000000|2021-09-22 22:00:00|13627.3|13616.3|13631.1|13620.1|13632.8|13621.8|13623.9|13614.3|682
1632348300000|2021-09-22 22:05:00|13629.1|13618.1|13627.8|13616.8|13630.8|13619.8|13623.7|13615.6|427
1632348600000|2021-09-22 22:10:00|13627.5|13616.5|13622.3|13617.2|13635.2|13624.2|13621.3|13614.6|494
1632348900000|2021-09-22 22:15:00|13624.7|13617.3|13621.7|13618.5|13627.9|13618.9|13620.7|13613.9|394
1632349200000|2021-09-22 22:20:00|13621.6|13618.4|13622.6|13620.1|13623.3|13620.4|13621.1|13618.3|267
1632349500000|2021-09-22 22:25:00|13621.4|13619.9|13622.5|13619.7|13623.8|13620.8|13621.1|13618.2|260
1632349800000|2021-09-22 22:30:00|13622.3|13619.9|13626.7|13620.6|13631.2|13621.4|13622.2|13618.1|449
1632350100000|2021-09-22 22:35:00|13622.8|13621.3|13625|13620.8|13631.2|13622.3|13622.7|13618.1|435
1632350400000|2021-09-22 22:40:00|13624.7|13620.9|13623.2|13620.3|13624.7|13621.6|13621.9|13619.1|313
1632350700000|2021-09-22 22:45:00|13623.3|13620.4|13624.5|13622.2|13625|13622.6|13622.1|13618.7|310
1632351000000|2021-09-22 22:50:00|13624.3|13621.8|13624|13621.1|13626.5|13623|13623.6|13620.8|254
1632351300000|2021-09-22 22:55:00|13624.3|13621.2|13624.9|13622.2|13625.8|13622.8|13623.3|13620.9|288
1632351600000|2021-09-22 23:00:00|13625|13621.9|13623|13621.5|13625|13622.6|13621.5|13616.6|283
1632351900000|2021-09-22 23:05:00|13623.1|13621.6|13627.1|13621.4|13630.1|13622.6|13622.9|13619.3|283
1632352200000|2021-09-22 23:10:00|13627.5|13621.1|13624.3|13622.8|13628.6|13623.8|13624.1|13620.3|317
1632352500000|2021-09-22 23:15:00|13624.4|13622.9|13623.5|13622|13625.1|13623.3|13623.3|13621.8|222
1632352800000|2021-09-22 23:20:00|13623.7|13622.2|13622.4|13620.9|13623.8|13622.3|13622.3|13620.8|150
1632353100000|2021-09-22 23:25:00|13622.3|13620.8|13624.3|13622.8|13624.8|13623|13622.3|13620.8|195
1632353400000|2021-09-22 23:30:00|13624.4|13622.9|13620.4|13618.9|13624.4|13622.9|13619.8|13618.7|180
1632353700000|2021-09-22 23:35:00|13620.3|13618.8|13618.3|13616.8|13620.5|13619|13617.9|13616.4|139
1632354000000|2021-09-22 23:40:00|13618.4|13616.9|13617.8|13616.3|13619.1|13617.6|13616.8|13615.3|186
1632354300000|2021-09-22 23:45:00|13617.9|13616.4|13618.2|13616.7|13618.7|13617.2|13616.1|13614.6|165
1632354600000|2021-09-22 23:50:00|13618.1|13616.6|13619.2|13617.7|13619.5|13618|13617|13615.5|120
1632354900000|2021-09-22 23:55:00|13619.1|13617.6|13617|13615.5|13619.5|13618.3|13616.9|13615.4|170
1632355200000|2021-09-23 00:00:00|13616.9|13615.4|13618.1|13617.2|13621.4|13619.9|13616.8|13615.4|276
1632355500000|2021-09-23 00:05:00|13617.9|13617|13619.1|13617.6|13619.1|13617.8|13616.7|13615.5|191
1632355800000|2021-09-23 00:10:00|13619|13617.5|13618.9|13617.4|13619.4|13618.3|13617.8|13616.3|224
1632356100000|2021-09-23 00:15:00|13619|13617.5|13618.1|13616.6|13620.3|13619.1|13617.8|13616.6|251
1632356400000|2021-09-23 00:20:00|13618.2|13616.7|13618|13617.1|13619|13618.1|13616.8|13615.4|257
1632356700000|2021-09-23 00:25:00|13618.1|13617.2|13618.3|13616.8|13619.7|13618.3|13617.5|13616.4|215
1632357000000|2021-09-23 00:30:00|13618|13617.1|13614.1|13612.6|13618.2|13617.1|13613.8|13612.3|249
1632357300000|2021-09-23 00:35:00|13614.2|13612.7|13615.1|13613.6|13615.8|13614.3|13612.8|13611.3|250
1632357600000|2021-09-23 00:40:00|13615.2|13613.7|13618.1|13616.6|13619.2|13617.7|13614.8|13613.3|166
1632357900000|2021-09-23 00:45:00|13618.2|13616.7|13618.7|13617.2|13619.1|13617.6|13617.1|13615.8|178
1632358200000|2021-09-23 00:50:00|13618.6|13617.1|13619.1|13617.6|13619.4|13617.9|13617.1|13615.7|155
1632358500000|2021-09-23 00:55:00|13619.2|13617.7|13618.3|13616.8|13619.3|13617.8|13617.7|13616.2|135
1632358800000|2021-09-23 01:00:00|13618.2|13616.7|13619.4|13617.9|13620.1|13618.6|13616.9|13615.4|223
1632359100000|2021-09-23 01:05:00|13619.3|13617.8|13616.1|13614.6|13620.1|13618.6|13616.1|13614.6|214
1632359400000|2021-09-23 01:10:00|13616.2|13614.7|13616|13614.5|13618.1|13616.9|13615.1|13613.7|223
1632359700000|2021-09-23 01:15:00|13616.1|13614.6|13617.2|13615.7|13617.4|13615.9|13615.1|13613.6|215
1632360000000|2021-09-23 01:20:00|13617.3|13615.8|13616.3|13614.8|13618.4|13617|13615.7|13614.5|304
1632360300000|2021-09-23 01:25:00|13616.4|13614.9|13618.2|13616.7|13618.2|13616.7|13615.6|13614.5|223
1632360600000|2021-09-23 01:30:00|13618.3|13616.8|13616.5|13615|13618.6|13617.1|13615|13613.7|260
1632360900000|2021-09-23 01:35:00|13616.4|13614.9|13619|13618.1|13619.3|13618.1|13616.1|13614.6|226
1632361200000|2021-09-23 01:40:00|13619.1|13618.2|13621.2|13619.7|13621.2|13619.7|13618|13616.8|249
1632361500000|2021-09-23 01:45:00|13621.1|13619.6|13624.5|13623|13625.2|13623.7|13620.8|13619.6|336
1632361800000|2021-09-23 01:50:00|13624.7|13623.2|13625.8|13624.3|13626.2|13625.3|13624.1|13622.8|273
1632362100000|2021-09-23 01:55:00|13625.7|13624.2|13630.2|13628.7|13630.4|13629.1|13625.1|13623.8|298
1632362400000|2021-09-23 02:00:00|13630.1|13628.6|13625.9|13625|13631.5|13630.2|13625.6|13624.2|251
1632362700000|2021-09-23 02:05:00|13625.8|13624.9|13624.4|13622.9|13627.1|13625.6|13624.1|13622.7|315
1632363000000|2021-09-23 02:10:00|13624.3|13622.8|13623.2|13621.7|13624.3|13623.2|13622.9|13621.6|193
1632363300000|2021-09-23 02:15:00|13623.3|13621.8|13623.3|13621.8|13624.5|13623.3|13622.2|13620.7|228
1632363600000|2021-09-23 02:20:00|13623.2|13621.7|13623.4|13621.9|13624.6|13623.4|13622.7|13621.2|233
1632363900000|2021-09-23 02:25:00|13623.3|13621.8|13626.4|13625.5|13626.6|13625.5|13623.1|13621.6|317
1632364200000|2021-09-23 02:30:00|13626.3|13625.4|13628.3|13626.8|13628.6|13627.1|13626.1|13624.7|286
1632364500000|2021-09-23 02:35:00|13628.4|13626.9|13626.2|13624.7|13629|13627.5|13625.8|13624.6|260
1632364800000|2021-09-23 02:40:00|13626.1|13624.6|13626.9|13625.4|13627.3|13626|13624.8|13623.5|234
1632365100000|2021-09-23 02:45:00|13626.8|13625.3|13626.3|13624.8|13627.8|13626.5|13625.6|13624.5|285
1632365400000|2021-09-23 02:50:00|13626.2|13624.7|13626.4|13624.9|13627.3|13626.2|13624.7|13623.5|274
1632365700000|2021-09-23 02:55:00|13626.3|13624.8|13625.1|13623.6|13627.8|13626.5|13624.7|13623.6|323
1632366000000|2021-09-23 03:00:00|13625.2|13623.7|13627.9|13626.4|13628.6|13627.1|13625.2|13623.7|402
1632366300000|2021-09-23 03:05:00|13627.8|13626.3|13630.3|13628.8|13631.3|13630|13627.8|13626.3|265
1632366600000|2021-09-23 03:10:00|13630.2|13628.7|13629.5|13628.6|13631.2|13630.1|13629.1|13627.9|247
1632366900000|2021-09-23 03:15:00|13629.4|13628.5|13628.7|13627.8|13630.6|13629.5|13627.9|13626.7|288
1632367200000|2021-09-23 03:20:00|13628.8|13627.9|13634.4|13632.9|13634.5|13633.3|13628.8|13627.7|472
1632367500000|2021-09-23 03:25:00|13634.3|13632.8|13634.1|13633.2|13634.6|13633.4|13633.4|13632.1|233
1632367800000|2021-09-23 03:30:00|13634|13633.1|13632.7|13631.2|13634.4|13633.4|13632|13630.8|175
1632368100000|2021-09-23 03:35:00|13632.6|13631.1|13633.3|13631.8|13634.2|13633.2|13631.9|13630.7|184
1632368400000|2021-09-23 03:40:00|13632.9|13632|13640.3|13638.8|13641.6|13640.3|13632.8|13631.6|369
1632368700000|2021-09-23 03:45:00|13640.4|13638.9|13642.6|13641.1|13644.2|13642.8|13640|13638.8|305
1632369000000|2021-09-23 03:50:00|13642.2|13641.3|13645.3|13643.8|13645.5|13644.2|13642.1|13640.8|217
1632369300000|2021-09-23 03:55:00|13645.4|13643.9|13642.3|13640.8|13646.7|13645.2|13641.9|13640.8|303
1632369600000|2021-09-23 04:00:00|13642.4|13640.9|13643|13641.5|13644.5|13643|13642|13640.5|249
1632369900000|2021-09-23 04:05:00|13643.1|13641.6|13643.2|13641.7|13644.2|13642.9|13642.5|13641.4|215
1632370200000|2021-09-23 04:10:00|13643.1|13641.6|13642.3|13640.8|13643.3|13641.8|13640.6|13639.4|223
1632370500000|2021-09-23 04:15:00|13642.2|13640.7|13641.2|13639.7|13642.3|13640.8|13640.7|13639.7|192
1632370800000|2021-09-23 04:20:00|13641.1|13639.6|13640.2|13638.7|13641.2|13639.9|13639.4|13637.9|186
1632371100000|2021-09-23 04:25:00|13640.3|13638.8|13639.7|13638.2|13641.4|13639.9|13639.4|13638.1|106
1632371400000|2021-09-23 04:30:00|13639.8|13638.3|13638.2|13636.7|13640.7|13639.2|13638.1|13636.6|160
1632371700000|2021-09-23 04:35:00|13638.3|13636.8|13639|13637.5|13640.4|13639.2|13638.2|13636.7|185
1632372000000|2021-09-23 04:40:00|13638.7|13637.2|13637.8|13636.9|13638.7|13637.2|13637.6|13636.5|109
1632372300000|2021-09-23 04:45:00|13637.9|13637|13642.1|13641.2|13642.6|13641.5|13637.9|13636.6|223
1632372600000|2021-09-23 04:50:00|13642.2|13641.3|13643.2|13641.7|13644|13643.1|13641.1|13639.8|196
1632372900000|2021-09-23 04:55:00|13643.1|13641.6|13646.8|13645.9|13647.1|13646|13642.7|13641.3|257
1632373200000|2021-09-23 05:00:00|13646.7|13645.8|13643.7|13642.8|13647.1|13645.9|13643.7|13642.5|300
1632373500000|2021-09-23 05:05:00|13643.8|13642.9|13644.1|13642.6|13645.2|13644|13642.2|13640.9|225
1632373800000|2021-09-23 05:10:00|13644|13642.5|13643.3|13641.8|13645.6|13644.2|13642.9|13641.7|218
1632374100000|2021-09-23 05:15:00|13643.7|13642.8|13643.8|13642.3|13645.2|13643.8|13643|13641.8|211
1632374400000|2021-09-23 05:20:00|13643.9|13642.4|13641.7|13640.2|13643.9|13642.4|13640.8|13639.3|185
1632374700000|2021-09-23 05:25:00|13641.8|13640.8|13642.7|13641.8|13643.7|13642.2|13641.1|13639.8|199
1632375000000|2021-09-23 05:30:00|13642.8|13641.9|13642.4|13641.5|13644.7|13643.2|13642.4|13641|209
1632375300000|2021-09-23 05:35:00|13642.2|13641.3|13647.3|13645.8|13648.2|13646.7|13642.2|13641.1|320
1632375600000|2021-09-23 05:40:00|13647.1|13645.6|13648|13646.5|13648.2|13646.7|13646.4|13645.2|256
1632375900000|2021-09-23 05:45:00|13647.9|13646.4|13647|13645.5|13649.6|13648.1|13646.9|13645.5|266
1632376200000|2021-09-23 05:50:00|13647.1|13645.6|13646.4|13644.9|13647.3|13646.1|13645.3|13643.9|216
1632376500000|2021-09-23 05:55:00|13646.6|13645.7|13643|13641.5|13646.9|13645.8|13643|13641.5|265
1632376800000|2021-09-23 06:00:00|13642.9|13641.4|13638.4|13637.5|13644.5|13643.5|13638.4|13637.3|443
1632377100000|2021-09-23 06:05:00|13638.5|13637.6|13635.6|13634.7|13638.9|13637.8|13634.3|13633|585
1632377400000|2021-09-23 06:10:00|13635.7|13634.8|13639.8|13638.9|13639.8|13638.9|13635.6|13634.7|456
1632377700000|2021-09-23 06:15:00|13639.7|13638.8|13638.9|13638|13643.2|13642|13638.3|13637.2|591
1632378000000|2021-09-23 06:20:00|13638.8|13637.9|13637.8|13636.3|13639.9|13638.6|13636.3|13635.4|525
1632378300000|2021-09-23 06:25:00|13638|13636.5|13639.7|13638.2|13641|13639.7|13637.5|13636.2|582
1632378600000|2021-09-23 06:30:00|13639.8|13638.3|13649.2|13648.3|13649.9|13648.8|13639.2|13637.8|633
1632378900000|2021-09-23 06:35:00|13649|13648.1|13650.3|13648.8|13651.4|13650.4|13649|13647.8|574
1632379200000|2021-09-23 06:40:00|13650.4|13648.9|13655.2|13653.7|13656.2|13655|13649.7|13648.2|615
1632379500000|2021-09-23 06:45:00|13655.3|13653.8|13653.8|13652.9|13656.2|13654.7|13651.9|13651|609
1632379800000|2021-09-23 06:50:00|13654.1|13652.6|13654.9|13654|13656.4|13655.5|13652.7|13651.8|391
1632380100000|2021-09-23 06:55:00|13654.8|13653.9|13652.2|13651.3|13657.4|13656.5|13650.2|13649.3|580
1632380400000|2021-09-23 07:00:00|13651.6|13650.7|13651.5|13650.6|13654.6|13653.6|13646.8|13645.7|936
1632380700000|2021-09-23 07:05:00|13651.3|13650.4|13651.8|13650.9|13654.3|13653.3|13649.9|13649|849
1632381000000|2021-09-23 07:10:00|13652|13651.1|13653.3|13651.8|13654.1|13652.8|13649.4|13648.5|774
1632381300000|2021-09-23 07:15:00|13653.1|13651.6|13653.5|13652.6|13657.6|13656.7|13651|13649.5|701
1632381600000|2021-09-23 07:20:00|13653.4|13652.5|13646.9|13646|13653.5|13652.6|13646.4|13645.4|723
1632381900000|2021-09-23 07:25:00|13646.8|13645.9|13650.3|13648.8|13650.7|13649.2|13646.8|13645.8|603
1632382200000|2021-09-23 07:30:00|13650.4|13648.9|13651.7|13650.8|13655.3|13653.8|13644|13642.8|1067
1632382500000|2021-09-23 07:35:00|13651.5|13650.6|13648.9|13648|13655.4|13654.4|13648.1|13647.2|844
1632382800000|2021-09-23 07:40:00|13649|13648.1|13654.1|13653.2|13655|13653.6|13648.6|13647.3|699
1632383100000|2021-09-23 07:45:00|13654.3|13653.4|13649.6|13648.7|13656.4|13654.9|13648.4|13647.3|674
1632383400000|2021-09-23 07:50:00|13649.5|13648.6|13650.5|13649.6|13652.4|13651.3|13647.5|13646.4|692
1632383700000|2021-09-23 07:55:00|13651|13650.1|13657|13655.5|13658.7|13657.2|13650.4|13649.5|752
1632384000000|2021-09-23 08:00:00|13657.2|13655.7|13652.1|13650.6|13658|13656.5|13649.1|13647.6|748
1632384300000|2021-09-23 08:05:00|13652.2|13650.7|13656.4|13654.9|13656.4|13654.9|13650.2|13648.7|701
1632384600000|2021-09-23 08:10:00|13656.5|13655|13666.7|13665.8|13668|13666.7|13656.2|13654.7|809
1632384900000|2021-09-23 08:15:00|13666.8|13665.9|13663.6|13662.7|13668.4|13667|13663.5|13662.6|588
1632385200000|2021-09-23 08:20:00|13663.5|13662.6|13665.5|13664|13666.4|13665.5|13663.3|13662.1|554
1632385500000|2021-09-23 08:25:00|13665.4|13663.9|13678.6|13667.6|13679.7|13669.7|13665.1|13663.9|705
1632385800000|2021-09-23 08:30:00|13678.1|13667.3|13666.9|13665.4|13678.1|13668.6|13664.4|13663.1|855
1632386100000|2021-09-23 08:35:00|13666.8|13665.3|13662.1|13660.6|13669.5|13668|13661.5|13660.1|799
1632386400000|2021-09-23 08:40:00|13661.8|13660.9|13660.1|13658.6|13664.4|13663.1|13658.9|13657.4|684
1632386700000|2021-09-23 08:45:00|13660.2|13658.7|13661.4|13659.9|13664|13662.5|13658.4|13657.3|506
1632387000000|2021-09-23 08:50:00|13661.3|13659.8|13659.7|13658.8|13662.3|13661|13656.7|13655.5|422
1632387300000|2021-09-23 08:55:00|13659.8|13658.9|13655.9|13654.4|13660.8|13659.7|13654.8|13653.7|623
1632387600000|2021-09-23 09:00:00|13655.5|13654.6|13660|13659.1|13661.3|13660|13655.1|13653.6|616
1632387900000|2021-09-23 09:05:00|13659.9|13659|13668|13666.5|13676|13674.5|13659.9|13659|903
1632388200000|2021-09-23 09:10:00|13668.1|13666.6|13669.8|13668.9|13675.9|13674.4|13667.9|13666.4|1023
1632388500000|2021-09-23 09:15:00|13670|13668.5|13671.4|13670.5|13673.8|13672.5|13668|13666.5|829
1632388800000|2021-09-23 09:20:00|13671.3|13670.4|13665.4|13664.5|13673|13671.9|13664.6|13663.3|811
1632389100000|2021-09-23 09:25:00|13665.9|13664.4|13666.9|13666|13669.9|13668.7|13664.6|13663.1|709
1632389400000|2021-09-23 09:30:00|13666.8|13665.9|13667.8|13666.9|13669.9|13668.6|13666.1|13664.9|581
1632389700000|2021-09-23 09:35:00|13668.2|13667.3|13671.4|13669.9|13671.9|13670.9|13667.5|13666.4|490
1632390000000|2021-09-23 09:40:00|13671.5|13670|13673.8|13672.3|13674.2|13673|13668.2|13667.2|710
1632390300000|2021-09-23 09:45:00|13673.9|13672.4|13673.6|13672.7|13675|13673.8|13667.1|13666.2|599
1632390600000|2021-09-23 09:50:00|13673.5|13672.6|13666.8|13665.9|13673.5|13672.6|13666.2|13665.2|569
1632390900000|2021-09-23 09:55:00|13666.7|13665.8|13676.3|13674.8|13677.8|13676.3|13666.2|13665.3|675
1632391200000|2021-09-23 10:00:00|13676.2|13674.7|13679.8|13678.3|13680.3|13679.2|13672.9|13671.7|746
1632391500000|2021-09-23 10:05:00|13679.9|13678.4|13675.9|13675|13681|13679.7|13673.8|13672.7|562
1632391800000|2021-09-23 10:10:00|13675.8|13674.9|13667|13665.5|13679.4|13678.5|13659.7|13658.2|1503
1632392100000|2021-09-23 10:15:00|13667.1|13665.6|13659.2|13657.7|13669|13667.5|13658.7|13657.2|1434
1632392400000|2021-09-23 10:20:00|13659|13657.5|13663.4|13661.9|13664.5|13663|13654.9|13653.7|1006
1632392700000|2021-09-23 10:25:00|13663.5|13662|13669.6|13668.7|13670|13668.8|13663.1|13661.6|1073
1632393000000|2021-09-23 10:30:00|13669.5|13668.6|13671.3|13669.8|13672.7|13671.6|13666.5|13665.6|912
1632393300000|2021-09-23 10:35:00|13671.2|13669.7|13681.1|13679.6|13681.1|13679.9|13669.8|13668.6|1061
1632393600000|2021-09-23 10:40:00|13681|13679.5|13682.5|13681|13684.8|13683.8|13678.8|13677.7|815
1632393900000|2021-09-23 10:45:00|13682.4|13680.9|13675.3|13674.4|13682.7|13681.6|13673.3|13672.2|1122
1632394200000|2021-09-23 10:50:00|13674.7|13673.8|13682.1|13680.6|13684|13682.5|13674.6|13673.3|926
1632394500000|2021-09-23 10:55:00|13682|13681.1|13689.9|13680.2|13691.6|13685|13677.7|13676.2|976
1632394800000|2021-09-23 11:00:00|13690.3|13680.3|13679|13677.5|13695.4|13691|13668.7|13666.8|1727
1632395100000|2021-09-23 11:05:00|13679.5|13678|13706|13704.5|13706.3|13704.8|13679.5|13678|1375
1632395400000|2021-09-23 11:10:00|13706.1|13704.6|13699.4|13697.9|13709.4|13707.9|13694.9|13693.4|993
1632395700000|2021-09-23 11:15:00|13699.3|13697.8|13694.9|13693.4|13707.3|13705.8|13694.9|13693.4|837
1632396000000|2021-09-23 11:20:00|13695|13693.5|13699.5|13698|13703.9|13702.4|13695|13693.5|686
1632396300000|2021-09-23 11:25:00|13699.6|13698.1|13707|13705.5|13707.8|13706.5|13695.3|13694.1|823
1632396600000|2021-09-23 11:30:00|13707.1|13705.6|13709.8|13708.3|13710.6|13709.4|13704.7|13703.2|971
1632396900000|2021-09-23 11:35:00|13709.9|13708.4|13712.3|13710.8|13715.2|13714|13708|13706.8|914
1632397200000|2021-09-23 11:40:00|13712.4|13710.9|13713.5|13712|13713.6|13712.4|13708.8|13707.5|731
1632397500000|2021-09-23 11:45:00|13713.4|13711.9|13719.4|13718.5|13720|13718.8|13712.8|13711.7|873
1632397800000|2021-09-23 11:50:00|13719.3|13718.4|13711.3|13709.8|13720.4|13719.2|13709|13707.6|863
1632398100000|2021-09-23 11:55:00|13711.5|13710|13719.2|13717.7|13719.3|13717.8|13708.5|13707|940
1632398400000|2021-09-23 12:00:00|13719.1|13717.6|13710|13709.1|13719.9|13718.9|13710|13708.7|978
1632398700000|2021-09-23 12:05:00|13709.9|13709|13709.5|13708|13713|13711.8|13709.1|13707.6|831
1632399000000|2021-09-23 12:10:00|13709.4|13707.9|13704.3|13703.4|13709.7|13708.7|13703.6|13702.5|727
1632399300000|2021-09-23 12:15:00|13704.4|13703.5|13705.9|13704.4|13709|13707.9|13704.1|13703.2|672
1632399600000|2021-09-23 12:20:00|13705.1|13704.2|13707.4|13706.5|13708.8|13707.7|13704.7|13703.5|546
1632399900000|2021-09-23 12:25:00|13707.3|13706.4|13713.7|13710.3|13713.7|13711.4|13706.8|13705.6|431
1632400200000|2021-09-23 12:30:00|13714.3|13710.1|13714.6|13713.1|13718.7|13717.8|13709.8|13708.1|1010
1632400500000|2021-09-23 12:35:00|13714.5|13713|13719.6|13718.1|13719.9|13718.9|13713.1|13712|781
1632400800000|2021-09-23 12:40:00|13719.5|13718|13717.5|13716|13719.6|13718.6|13715.2|13713.9|668
1632401100000|2021-09-23 12:45:00|13717.4|13715.9|13719.3|13717.8|13721.5|13720.4|13715.7|13714.6|655
1632401400000|2021-09-23 12:50:00|13719|13718.1|13719.8|13718.9|13722.1|13721|13717.2|13716|815
1632401700000|2021-09-23 12:55:00|13719.6|13718.7|13725.4|13723.9|13726.5|13725.5|13718.9|13718|888
1632402000000|2021-09-23 13:00:00|13725.5|13724|13714.3|13713.4|13725.7|13724.5|13712.7|13711.5|896
1632402300000|2021-09-23 13:05:00|13714.2|13713.3|13708.2|13707.3|13714.5|13713.6|13707.7|13706.8|1080
1632402600000|2021-09-23 13:10:00|13708.4|13707.5|13712|13711.1|13712|13711.1|13706.2|13705.3|871
1632402900000|2021-09-23 13:15:00|13712.3|13711.4|13709.2|13708.3|13715.3|13714.4|13708.9|13708|720
1632403200000|2021-09-23 13:20:00|13709.1|13708.2|13709.6|13708.7|13714.5|13713.6|13708.6|13707.7|561
1632403500000|2021-09-23 13:25:00|13709.5|13708.6|13714.2|13713.3|13714.4|13713.5|13709.2|13708.3|606
1632403800000|2021-09-23 13:30:00|13714.3|13713.4|13715.1|13714.2|13721|13720|13710.5|13709.6|1056
1632404100000|2021-09-23 13:35:00|13715|13714.1|13722.5|13721.6|13725.5|13724.2|13714.3|13713.2|937
1632404400000|2021-09-23 13:40:00|13722.3|13721.4|13737.3|13735.8|13738.7|13737.7|13721.1|13719.9|1071
1632404700000|2021-09-23 13:45:00|13737.4|13735.9|13740|13739.1|13744.9|13743.4|13735.4|13733.9|1079
1632405000000|2021-09-23 13:50:00|13740.1|13739.2|13740.2|13739.3|13744.6|13743.3|13738.9|13737.6|954
1632405300000|2021-09-23 13:55:00|13740.3|13739.4|13734.7|13733.2|13741.5|13740.2|13734.7|13733.2|921
1632405600000|2021-09-23 14:00:00|13734.8|13733.3|13738.3|13736.8|13742.7|13741.2|13733.2|13732|1048
1632405900000|2021-09-23 14:05:00|13738.6|13737.1|13740.8|13739.9|13741.6|13740.4|13738.2|13736.9|737
1632406200000|2021-09-23 14:10:00|13741.2|13740.3|13747.5|13746|13748.9|13747.9|13740.5|13739.6|843
1632406500000|2021-09-23 14:15:00|13747.7|13746.2|13739.9|13738.4|13748.6|13747.6|13737.7|13736.2|856
1632406800000|2021-09-23 14:20:00|13739.7|13738.2|13744.9|13743.4|13746.7|13745.7|13739.2|13738|736
1632407100000|2021-09-23 14:25:00|13744.6|13743.7|13748.8|13747.9|13749.8|13748.3|13744.5|13743.3|721
1632407400000|2021-09-23 14:30:00|13748.9|13748|13746.1|13745.2|13749.2|13748|13745.3|13744.2|680
1632407700000|2021-09-23 14:35:00|13746.2|13745.3|13747.1|13746.2|13747.6|13746.5|13742.4|13741.5|614
1632408000000|2021-09-23 14:40:00|13747|13746.1|13745.6|13744.7|13750.6|13749.2|13745.5|13744.6|798
1632408300000|2021-09-23 14:45:00|13745.7|13744.8|13746.4|13745.5|13748.8|13747.4|13744.6|13743.7|833
1632408600000|2021-09-23 14:50:00|13745.8|13744.9|13746.7|13745.8|13748.8|13747.6|13739.4|13738.1|855
1632408900000|2021-09-23 14:55:00|13747|13746.1|13745|13743.5|13749.3|13748.2|13743|13742.1|912
1632409200000|2021-09-23 15:00:00|13744.1|13743.2|13737.8|13736.9|13745.2|13744.2|13737.8|13736.9|1001
1632409500000|2021-09-23 15:05:00|13738.1|13737.2|13731.4|13730.5|13739|13737.5|13730.8|13729.6|916
1632409800000|2021-09-23 15:10:00|13731.5|13730.6|13735.3|13733.8|13739.1|13737.9|13729.7|13728.6|833
1632410100000|2021-09-23 15:15:00|13735.4|13733.9|13729|13727.5|13738.5|13737.4|13728.2|13727.3|739
1632410400000|2021-09-23 15:20:00|13729.2|13727.7|13730|13728.5|13730.5|13729.3|13725.7|13724.3|732
1632410700000|2021-09-23 15:25:00|13729.8|13728.9|13737.1|13736.2|13737.1|13736.2|13729.2|13728.3|735
1632411000000|2021-09-23 15:30:00|13737.2|13736.3|13741.7|13740.8|13745.3|13744.3|13734.8|13733.7|725
1632411300000|2021-09-23 15:35:00|13741.5|13740.6|13745.8|13744.9|13747.5|13746.3|13738.7|13737.8|702
1632411600000|2021-09-23 15:40:00|13745.9|13745|13739.7|13738.8|13746|13745.1|13739.6|13738.7|587
1632411900000|2021-09-23 15:45:00|13739.6|13738.7|13740.8|13739.9|13741.3|13740.4|13738.8|13737.6|585
1632412200000|2021-09-23 15:50:00|13740.9|13740|13746.1|13745.2|13747|13746.1|13740.5|13739.2|612
1632412500000|2021-09-23 15:55:00|13746.6|13745.7|13745.3|13744.4|13747.8|13746.6|13742.8|13741.7|584
1632412800000|2021-09-23 16:00:00|13745.2|13744.3|13741.1|13740.2|13745.7|13744.4|13740.8|13739.5|695
1632413100000|2021-09-23 16:05:00|13741.2|13740.3|13741.8|13740.9|13742.9|13742|13738.8|13737.6|618
1632413400000|2021-09-23 16:10:00|13741.7|13740.8|13744.8|13743.9|13745.6|13744.7|13740.2|13739|573
1632413700000|2021-09-23 16:15:00|13745.1|13743.6|13744.7|13743.8|13745.8|13744.7|13743.8|13742.6|432
1632414000000|2021-09-23 16:20:00|13744.6|13743.7|13741.8|13740.9|13745|13744.1|13741.7|13740.8|379
1632414300000|2021-09-23 16:25:00|13741.9|13741|13748.1|13746.6|13748.2|13746.8|13741.7|13740.8|514
1632414600000|2021-09-23 16:30:00|13748|13746.5|13748.6|13747.7|13749.6|13748.5|13746.7|13745.7|435
1632414900000|2021-09-23 16:35:00|13748.7|13747.8|13748.6|13747.1|13749.3|13748.2|13747.7|13746.5|370
1632415200000|2021-09-23 16:40:00|13748.5|13747|13747|13746.1|13749.1|13748.1|13745|13743.5|380
1632415500000|2021-09-23 16:45:00|13746.9|13746|13748.5|13747.6|13748.7|13747.6|13746.1|13745.2|443
1632415800000|2021-09-23 16:50:00|13748.4|13747.5|13748.7|13747.8|13750.1|13749.1|13747.5|13746.5|435
1632416100000|2021-09-23 16:55:00|13748.6|13747.7|13745.5|13744|13751.3|13750.2|13745.2|13743.9|658
1632416400000|2021-09-23 17:00:00|13745.8|13744.3|13744.4|13743.5|13747.3|13746|13741.6|13740.3|713
1632416700000|2021-09-23 17:05:00|13744.5|13743.6|13744.2|13742.7|13744.9|13744|13742.3|13741.3|557
1632417000000|2021-09-23 17:10:00|13744.1|13742.6|13741.4|13740.5|13744.2|13742.9|13741.1|13740.1|473
1632417300000|2021-09-23 17:15:00|13741.3|13740.4|13741.4|13740.5|13742.1|13740.9|13739.2|13738.3|464
1632417600000|2021-09-23 17:20:00|13741.3|13740.4|13739.9|13739|13742.2|13741.1|13739.4|13738.3|491
1632417900000|2021-09-23 17:25:00|13739.8|13738.9|13740.2|13738.7|13740.8|13739.7|13739|13737.9|323
1632418200000|2021-09-23 17:30:00|13740.3|13738.8|13739.8|13738.9|13740.9|13739.9|13739|13738|291
1632418500000|2021-09-23 17:35:00|13739.9|13739|13739.9|13739|13740.5|13739.6|13739.3|13738.1|317
1632418800000|2021-09-23 17:40:00|13740|13739.1|13740.1|13739.2|13740.4|13739.3|13738.3|13737.2|298
1632419100000|2021-09-23 17:45:00|13740.2|13739.3|13739.6|13738.7|13740.5|13739.6|13739.1|13738|283
1632419400000|2021-09-23 17:50:00|13739.7|13738.8|13740|13739.1|13740.1|13739.2|13738.5|13737.3|463
1632419700000|2021-09-23 17:55:00|13739.9|13739|13739.8|13738.3|13740.1|13739.2|13737.7|13736.8|428
1632420000000|2021-09-23 18:00:00|13739.9|13738.4|13733.7|13732.8|13739.9|13738.7|13733.6|13732.7|583
1632420300000|2021-09-23 18:05:00|13733.8|13732.9|13733.1|13731.6|13735|13733.8|13731.4|13730.2|446
1632420600000|2021-09-23 18:10:00|13733.2|13731.7|13734.6|13733.7|13735|13733.8|13732.6|13731.4|391
1632420900000|2021-09-23 18:15:00|13734.7|13733.8|13735.2|13733.7|13736.1|13734.9|13733.5|13732.4|370
1632421200000|2021-09-23 18:20:00|13735.3|13733.8|13734.8|13733.9|13735.4|13734.5|13734|13733.1|261
1632421500000|2021-09-23 18:25:00|13734.9|13734|13734.6|13733.7|13735.8|13734.5|13733.8|13732.9|323
1632421800000|2021-09-23 18:30:00|13734.7|13733.8|13735.5|13734.6|13736.1|13735.2|13734.3|13733.2|294
1632422100000|2021-09-23 18:35:00|13735.6|13734.7|13736|13735.1|13736.3|13735.2|13734.3|13733.3|332
1632422400000|2021-09-23 18:40:00|13736.1|13735.2|13730.7|13729.8|13737|13735.9|13730.1|13729.2|318
1632422700000|2021-09-23 18:45:00|13730.6|13729.7|13730.7|13729.8|13731.3|13730.4|13729.6|13728.7|283
1632423000000|2021-09-23 18:50:00|13730.6|13729.7|13732.3|13731.4|13733.1|13732|13730.6|13729.7|328
1632423300000|2021-09-23 18:55:00|13732.5|13731.6|13732.8|13731.9|13733.1|13732.2|13731.6|13730.7|426
1632423600000|2021-09-23 19:00:00|13732.7|13731.8|13732.2|13730.7|13734.2|13733.2|13730.7|13729.3|387
1632423900000|2021-09-23 19:05:00|13732.3|13730.8|13732.4|13731.5|13733.1|13732.1|13730.8|13729.6|433
1632424200000|2021-09-23 19:10:00|13732.3|13731.4|13731.6|13730.1|13732.8|13731.6|13730.4|13728.9|390
1632424500000|2021-09-23 19:15:00|13731.7|13730.2|13732.9|13731.4|13733.9|13732.7|13730.8|13729.3|363
1632424800000|2021-09-23 19:20:00|13733|13731.5|13732.7|13731.8|13733.8|13732.5|13732.3|13731.2|231
1632425100000|2021-09-23 19:25:00|13732.8|13731.9|13732.7|13731.8|13734.3|13733|13732.4|13731.2|613
1632425400000|2021-09-23 19:30:00|13732.6|13731.7|13730.9|13730|13733.3|13732|13729.5|13728.3|692
1632425700000|2021-09-23 19:35:00|13731|13730.1|13730.6|13729.1|13731.2|13730.2|13730.2|13729|462
1632426000000|2021-09-23 19:40:00|13730.5|13729|13732.3|13731.4|13732.4|13731.5|13730.1|13728.9|350
1632426300000|2021-09-23 19:45:00|13732.4|13731.5|13729.6|13728.7|13732.4|13731.5|13729.3|13728.3|411
1632426600000|2021-09-23 19:50:00|13729.7|13728.8|13729.7|13728.2|13730.7|13729.5|13728.6|13727.3|411
1632426900000|2021-09-23 19:55:00|13729.6|13728.1|13725.2|13723.7|13729.8|13728.3|13723.4|13722.1|522
1632427200000|2021-09-23 20:00:00|13724.9|13723.4|13723.4|13721.9|13725|13723.5|13722.6|13721.5|448
1632427500000|2021-09-23 20:05:00|13723.3|13721.8|13722.8|13721.9|13723.4|13721.9|13721.4|13720.2|317
1632427800000|2021-09-23 20:10:00|13722.9|13722|13724.9|13723.4|13725.1|13723.6|13722.8|13721.5|273
1632428100000|2021-09-23 20:15:00|13724.8|13723.3|13723.9|13722.4|13725|13723.8|13723.7|13722.2|119
1632428400000|2021-09-23 20:20:00|13724|13722.5|13722.6|13721.7|13724.7|13723.6|13722.4|13721.3|195
1632428700000|2021-09-23 20:25:00|13723|13721.5|13723.8|13722.3|13724.4|13722.9|13723|13721.5|208
1632429000000|2021-09-23 20:30:00|13723.9|13722.4|13720.7|13719.2|13724|13722.5|13720.5|13719|203
1632429300000|2021-09-23 20:35:00|13720.6|13719.1|13720.2|13718.7|13720.7|13719.2|13718.5|13717.3|238
1632429600000|2021-09-23 20:40:00|13720.3|13718.8|13720.9|13719.4|13721.5|13720|13719.2|13718|240
1632429900000|2021-09-23 20:45:00|13721.1|13719.6|13718.8|13717.3|13721.6|13720.5|13718.7|13717.1|244
1632430200000|2021-09-23 20:50:00|13718.9|13717.4|13720.9|13719.4|13722.7|13721|13718.8|13717.3|580
1632430500000|2021-09-23 20:55:00|13721|13719.5|13721.5|13719.1|13723|13720.4|13720.4|13718.4|616
1632430800000|2021-09-23 21:00:00|13721.6|13719|13729.5|13719.4|13729.5|13719.9|13721.6|13718.1|36
1632431100000|2021-09-23 21:05:00|13728.8|13718.3|13723|13717.8|13730|13720.2|13721.7|13717.4|119
1632431400000|2021-09-23 21:10:00|13722.6|13718|13727.9|13719.2|13728.3|13722.7|13722.4|13716.1|175
1632431700000|2021-09-23 21:15:00|13726.9|13720.1|13728.3|13719.5|13728.5|13721.4|13726.2|13719|150
1632432000000|2021-09-23 21:20:00|13726.9|13721|13726.9|13720.8|13728.7|13721.4|13726.7|13719.5|129
1632432300000|2021-09-23 21:25:00|13727.1|13720.7|13726.5|13721.8|13728.4|13721.8|13726.1|13720|131
1632432600000|2021-09-23 21:30:00|13726.7|13721.6|13724.3|13720.1|13727.2|13722|13723.6|13719.3|450
1632432900000|2021-09-23 21:35:00|13724.1|13719.9|13725.8|13716.5|13728|13720.3|13720.9|13709.9|475
1632433200000|2021-09-23 21:40:00|13725.7|13716.6|13725.3|13716.2|13726.9|13717.6|13724.7|13714.3|519
1632433500000|2021-09-23 21:45:00|13725.8|13716.8|13727.2|13717.1|13728|13718.7|13723.7|13714.2|417
1632433800000|2021-09-23 21:50:00|13726.7|13717.4|13725.8|13717.4|13727.6|13718.7|13725.4|13716.2|184
1632434100000|2021-09-23 21:55:00|13725.7|13717.5|13723.4|13713.9|13726|13719.7|13722.8|13712.8|178
1632434400000|2021-09-23 22:00:00|13723.5|13713.7|13723.3|13721.8|13727.1|13722|13723|13712|430
1632434700000|2021-09-23 22:05:00|13723.4|13721.9|13723.2|13721.7|13725.1|13722.3|13723|13719.7|206
1632435000000|2021-09-23 22:10:00|13723.4|13721.9|13725.4|13723|13725.6|13723.6|13722.7|13720.7|175
1632435300000|2021-09-23 22:15:00|13726.1|13722.6|13724.6|13723.1|13726.1|13723.8|13724.3|13722.4|237
1632435600000|2021-09-23 22:20:00|13724.7|13723.2|13726.5|13724.1|13727.1|13724.7|13724.4|13722.6|228
1632435900000|2021-09-23 22:25:00|13726.6|13724.2|13725.1|13723.6|13727.1|13724.4|13724.7|13722.9|158
1632436200000|2021-09-23 22:30:00|13725|13723.5|13726|13723.9|13726.5|13724.5|13724.3|13722.8|283
1632436500000|2021-09-23 22:35:00|13725.6|13724.1|13726.1|13724.6|13727.8|13726|13725|13723|230
1632436800000|2021-09-23 22:40:00|13726.4|13724.3|13726|13724.5|13727.7|13725.2|13725.6|13723.5|185
1632437100000|2021-09-23 22:45:00|13725.9|13724.4|13725.4|13723.2|13726.6|13724.7|13724.6|13723|274
1632437400000|2021-09-23 22:50:00|13725|13723.5|13723.9|13722.4|13725.5|13724|13723.8|13722.1|150
1632437700000|2021-09-23 22:55:00|13724|13722.5|13725.8|13723.7|13726.1|13724.4|13723.8|13721.8|161
1632438000000|2021-09-23 23:00:00|13725.5|13724|13725.8|13724.3|13725.8|13724.5|13724.6|13723.1|170
1632438300000|2021-09-23 23:05:00|13725.7|13724.2|13723.9|13722.4|13726.1|13724.6|13723.7|13722.2|114
1632438600000|2021-09-23 23:10:00|13724|13722.5|13725.8|13724.3|13726.3|13724.8|13723.8|13722.3|140
1632438900000|2021-09-23 23:15:00|13725.9|13724.4|13726.9|13725.4|13727.2|13725.7|13725.3|13724.3|139
1632439200000|2021-09-23 23:20:00|13726.8|13725.3|13726|13724.5|13727.1|13725.6|13725.8|13724.3|130
1632439500000|2021-09-23 23:25:00|13725.9|13724.4|13725.8|13724.3|13726.7|13725.2|13725.5|13724|92
1632439800000|2021-09-23 23:30:00|13725.7|13724.2|13726.7|13725.2|13727.3|13726|13725.6|13724.1|128
1632440100000|2021-09-23 23:35:00|13726.6|13725.1|13728.7|13727.2|13728.8|13727.3|13726.6|13725.1|103
1632440400000|2021-09-23 23:40:00|13728.6|13727.1|13727.2|13725.7|13729.2|13727.7|13726.7|13725.2|153
1632440700000|2021-09-23 23:45:00|13727.1|13725.6|13724.8|13723.3|13727.3|13725.8|13723.7|13722.2|173
1632441000000|2021-09-23 23:50:00|13724.9|13723.4|13724.7|13723.2|13725.2|13723.7|13724.2|13722.7|101
1632441300000|2021-09-23 23:55:00|13724.6|13723.1|13721.6|13720.1|13724.8|13723.3|13721.3|13719.8|175
1632441600000|2021-09-24 00:00:00|13721.7|13720.2|13729.7|13728.2|13730.9|13729.4|13720.8|13719.3|539
1632441900000|2021-09-24 00:05:00|13729.6|13728.1|13731.5|13730|13732.1|13730.6|13729.6|13728.1|318
1632442200000|2021-09-24 00:10:00|13731.4|13729.9|13732|13730.5|13733|13731.5|13730.1|13728.6|279
1632442500000|2021-09-24 00:15:00|13731.9|13730.4|13735.9|13734.4|13735.9|13734.4|13731.9|13730.4|464
1632442800000|2021-09-24 00:20:00|13735.8|13734.3|13732.8|13731.3|13736.1|13734.6|13732.5|13731.2|226
1632443100000|2021-09-24 00:25:00|13732.7|13731.2|13731.9|13730.4|13733|13731.5|13730.8|13729.3|250
1632443400000|2021-09-24 00:30:00|13732|13730.5|13733.7|13732.2|13735.1|13733.6|13731.9|13730.4|305
1632443700000|2021-09-24 00:35:00|13733.6|13732.1|13733.3|13731.8|13735|13733.7|13732.1|13730.6|257
1632444000000|2021-09-24 00:40:00|13733.2|13731.7|13735.1|13733.6|13735.2|13733.7|13732.7|13731.3|260
1632444300000|2021-09-24 00:45:00|13735.3|13733.8|13734.9|13733.4|13736.1|13734.7|13733|13731.7|285
1632444600000|2021-09-24 00:50:00|13735|13733.5|13736|13734.5|13736|13734.6|13733.9|13732.6|331
1632444900000|2021-09-24 00:55:00|13735.9|13734.4|13736|13734.5|13737.4|13736.1|13734.5|13733.3|292
1632445200000|2021-09-24 01:00:00|13736.1|13734.6|13732.2|13730.7|13736.4|13734.9|13732.1|13730.6|301
1632445500000|2021-09-24 01:05:00|13732.3|13730.8|13730.6|13729.1|13734.9|13733.4|13730.2|13729|321
1632445800000|2021-09-24 01:10:00|13730.7|13729.2|13730.8|13729.3|13731.3|13729.8|13727.8|13726.3|311
1632446100000|2021-09-24 01:15:00|13730.9|13729.4|13732.7|13731.2|13734.2|13732.9|13730|13728.7|358
1632446400000|2021-09-24 01:20:00|13732.8|13731.3|13732.2|13730.7|13734.4|13733.1|13732.2|13730.7|283
1632446700000|2021-09-24 01:25:00|13732.3|13730.8|13731.4|13729.9|13733.4|13731.9|13729.1|13727.6|342
1632447000000|2021-09-24 01:30:00|13731.3|13729.8|13729.8|13728.3|13732.8|13731.5|13729.3|13728.2|416
1632447300000|2021-09-24 01:35:00|13729.9|13728.4|13731.4|13730.5|13732.6|13731.7|13729.1|13727.8|255
1632447600000|2021-09-24 01:40:00|13731.8|13730.3|13731.3|13729.8|13733.2|13731.8|13730.5|13729.1|290
1632447900000|2021-09-24 01:45:00|13731.4|13729.9|13728.7|13727.2|13731.4|13729.9|13727.8|13726.4|328
1632448200000|2021-09-24 01:50:00|13728.8|13727.3|13728.7|13727.8|13731.1|13729.9|13728.5|13727.2|235
1632448500000|2021-09-24 01:55:00|13728.6|13727.7|13720.9|13719.4|13729.3|13727.9|13720.4|13718.9|564
1632448800000|2021-09-24 02:00:00|13721|13719.5|13722.7|13721.2|13724|13722.8|13720.6|13719.1|360
1632449100000|2021-09-24 02:05:00|13722.6|13721.1|13722.5|13721.6|13723.7|13722.2|13721.1|13719.6|344
1632449400000|2021-09-24 02:10:00|13722.6|13721.7|13718.6|13717.7|13723.8|13722.3|13717.8|13716.3|288
1632449700000|2021-09-24 02:15:00|13718.7|13717.8|13719.3|13717.8|13721.1|13719.9|13717.1|13715.9|282
1632450000000|2021-09-24 02:20:00|13719.4|13717.9|13720.5|13719.6|13721.4|13719.9|13718.6|13717.5|242
1632450300000|2021-09-24 02:25:00|13720.4|13719.5|13721.1|13719.6|13721.2|13719.7|13719.9|13718.4|139
1632450600000|2021-09-24 02:30:00|13720.8|13719.9|13723.9|13722.4|13724.2|13722.7|13720.7|13719.5|273
1632450900000|2021-09-24 02:35:00|13724|13722.5|13720.7|13719.8|13724.7|13723.4|13719.7|13718.2|269
1632451200000|2021-09-24 02:40:00|13720.6|13719.7|13723|13721.5|13723.5|13722.6|13720.6|13719.4|209
1632451500000|2021-09-24 02:45:00|13723.1|13721.6|13721.4|13719.9|13723.2|13721.9|13721.1|13719.7|172
1632451800000|2021-09-24 02:50:00|13721.5|13720|13720.7|13719.8|13722.7|13721.5|13720.4|13719.2|172
1632452100000|2021-09-24 02:55:00|13720.8|13719.9|13720.7|13719.8|13721.6|13720.4|13720.1|13718.9|184
1632452400000|2021-09-24 03:00:00|13720.5|13719.6|13721.5|13720.6|13721.8|13720.6|13719.6|13718.3|286
1632452700000|2021-09-24 03:05:00|13721.6|13720.7|13721.9|13720.4|13722.8|13721.7|13720.9|13719.5|219
1632453000000|2021-09-24 03:10:00|13721.8|13720.3|13722|13720.5|13723.3|13722.1|13721.6|13720.3|221
1632453300000|2021-09-24 03:15:00|13721.9|13720.4|13724.5|13723|13724.7|13723.3|13721.5|13720.3|224
1632453600000|2021-09-24 03:20:00|13724.4|13722.9|13728|13726.5|13728.8|13727.6|13724.1|13722.7|378
1632453900000|2021-09-24 03:25:00|13727.9|13726.4|13725.9|13724.4|13727.9|13726.7|13724.6|13723.2|295
1632454200000|2021-09-24 03:30:00|13725.8|13724.3|13727.4|13726.5|13727.9|13727|13724.9|13723.7|381
1632454500000|2021-09-24 03:35:00|13727.5|13726.6|13725.5|13724|13728.2|13727.2|13725.3|13723.9|222
1632454800000|2021-09-24 03:40:00|13725.6|13724.1|13726.8|13725.3|13727.1|13726.1|13725|13723.5|238
1632455100000|2021-09-24 03:45:00|13726.7|13725.2|13727|13725.5|13727.2|13726|13725.9|13724.4|173
1632455400000|2021-09-24 03:50:00|13727.1|13725.6|13725|13723.5|13727.1|13725.7|13724.9|13723.4|165
1632455700000|2021-09-24 03:55:00|13725.1|13723.6|13724.8|13723.3|13725.8|13724.6|13723.9|13722.7|171
1632456000000|2021-09-24 04:00:00|13724.7|13723.2|13725.9|13724.4|13726.2|13724.7|13723.6|13722.2|192
1632456300000|2021-09-24 04:05:00|13725.8|13724.3|13725.6|13724.1|13726.7|13725.2|13724.9|13723.8|161
1632456600000|2021-09-24 04:10:00|13725.7|13724.2|13726|13724.5|13727|13726|13724.6|13723.6|204
1632456900000|2021-09-24 04:15:00|13725.9|13724.4|13727|13726.1|13727.3|13726.2|13724.5|13723.4|220
1632457200000|2021-09-24 04:20:00|13728|13726.5|13727|13725.5|13728|13727|13726.8|13725.5|126
1632457500000|2021-09-24 04:25:00|13726.5|13725.6|13727.1|13725.6|13727.8|13726.9|13726.1|13725|138
1632457800000|2021-09-24 04:30:00|13726.7|13725.8|13725.3|13724.4|13727.1|13726.2|13725.1|13724.2|155
1632458100000|2021-09-24 04:35:00|13725.2|13724.3|13724.1|13722.6|13725.4|13724.3|13723.8|13722.5|195
1632458400000|2021-09-24 04:40:00|13724.2|13722.7|13725.2|13723.7|13725.3|13724.1|13723.9|13722.4|113
1632458700000|2021-09-24 04:45:00|13725.3|13723.8|13724.4|13723.5|13725.9|13724.5|13723.9|13722.6|167
1632459000000|2021-09-24 04:50:00|13724.3|13723.4|13723.3|13722.4|13724.9|13723.7|13722.5|13721.5|165
1632459300000|2021-09-24 04:55:00|13723.4|13721.9|13723.2|13721.7|13723.6|13722.4|13721.7|13720.5|202
1632459600000|2021-09-24 05:00:00|13723.6|13722.1|13722|13720.5|13724.3|13723.4|13721|13719.7|292
1632459900000|2021-09-24 05:05:00|13721.9|13720.4|13720.3|13719.4|13723.4|13722.1|13719.7|13718.6|254
1632460200000|2021-09-24 05:10:00|13720.2|13719.3|13723|13721.5|13723|13721.9|13719.1|13718|246
1632460500000|2021-09-24 05:15:00|13722.9|13721.4|13719.6|13718.1|13722.9|13721.4|13719.3|13718.1|296
1632460800000|2021-09-24 05:20:00|13719.4|13717.9|13721|13719.5|13722.4|13721.1|13719.3|13717.9|283
1632461100000|2021-09-24 05:25:00|13720.9|13719.4|13719.2|13718.3|13721|13719.6|13716.7|13715.8|246
1632461400000|2021-09-24 05:30:00|13719.3|13718.4|13721.7|13720.2|13722.1|13720.9|13718.6|13717.7|277
1632461700000|2021-09-24 05:35:00|13721.8|13720.3|13720.9|13720|13721.8|13720.7|13719.1|13718.2|265
1632462000000|2021-09-24 05:40:00|13720.7|13719.8|13718.3|13716.8|13721.2|13720|13718|13716.7|241
1632462300000|2021-09-24 05:45:00|13718.4|13716.9|13718.7|13717.8|13719.3|13718|13716.7|13715.7|377
1632462600000|2021-09-24 05:50:00|13718.8|13717.9|13719.1|13718.2|13721.2|13720.1|13718.1|13717.2|335
1632462900000|2021-09-24 05:55:00|13718.9|13718|13717|13715.5|13720.2|13719.3|13716.8|13715.3|383
1632463200000|2021-09-24 06:00:00|13716.9|13715.4|13718.8|13717.3|13721|13719.9|13716|13714.5|473
1632463500000|2021-09-24 06:05:00|13718.9|13717.4|13715.2|13713.7|13719.9|13718.6|13714.6|13713.6|539
1632463800000|2021-09-24 06:10:00|13715|13714.1|13718.7|13717.8|13720|13718.9|13714.2|13713.1|523
1632464100000|2021-09-24 06:15:00|13718.8|13717.9|13719.9|13719|13720.5|13719.3|13717.6|13716.7|416
1632464400000|2021-09-24 06:20:00|13719.8|13718.9|13720|13719.1|13720.6|13719.4|13718.4|13717.2|312
1632464700000|2021-09-24 06:25:00|13720.4|13718.9|13722.6|13721.7|13725.3|13724.3|13718.4|13717.5|439
1632465000000|2021-09-24 06:30:00|13722.5|13721.6|13728.1|13726.6|13728.2|13726.7|13721.5|13720.4|519
1632465300000|2021-09-24 06:35:00|13728|13726.5|13724.1|13722.6|13728.2|13727|13723.7|13722.6|387
1632465600000|2021-09-24 06:40:00|13724.2|13722.7|13723.7|13722.2|13724.9|13723.4|13722.6|13721.4|302
1632465900000|2021-09-24 06:45:00|13723.8|13722.3|13722.1|13720.6|13723.9|13722.6|13720.4|13719.4|530
1632466200000|2021-09-24 06:50:00|13722|13720.5|13718.6|13717.7|13724.7|13723.7|13718.3|13717.4|507
1632466500000|2021-09-24 06:55:00|13718.5|13717.6|13720.5|13719|13724.2|13722.9|13718.5|13717.4|610
1632466800000|2021-09-24 07:00:00|13720.6|13719.7|13708.8|13707.3|13721.2|13720.3|13706.7|13705.5|990
1632467100000|2021-09-24 07:05:00|13708.9|13707.4|13707.2|13705.7|13710.4|13708.9|13703.1|13702.2|821
1632467400000|2021-09-24 07:10:00|13707.3|13705.8|13706.8|13705.3|13710.8|13709.8|13703.8|13702.7|875
1632467700000|2021-09-24 07:15:00|13706.7|13705.2|13711.9|13711|13713.8|13712.7|13704.8|13703.7|736
1632468000000|2021-09-24 07:20:00|13712|13711.1|13710|13709.1|13712.9|13712|13708|13706.5|531
1632468300000|2021-09-24 07:25:00|13710.3|13708.8|13715.3|13714.4|13718.1|13717.1|13709.9|13708.8|651
1632468600000|2021-09-24 07:30:00|13715.4|13714.5|13718.3|13716.8|13719|13718|13712.5|13711.6|676
1632468900000|2021-09-24 07:35:00|13718.4|13716.9|13719.5|13718.6|13723.4|13722.4|13718.2|13716.7|654
1632469200000|2021-09-24 07:40:00|13719.6|13718.7|13719.9|13718.4|13721.5|13720.5|13716.2|13714.7|662
1632469500000|2021-09-24 07:45:00|13720|13718.5|13711.7|13710.8|13721.5|13720.1|13711.6|13710.6|612
1632469800000|2021-09-24 07:50:00|13711.8|13710.9|13717.7|13716.8|13718.1|13717.1|13711.5|13710.6|520
1632470100000|2021-09-24 07:55:00|13717.6|13716.7|13709.5|13708.6|13717.7|13716.8|13709.5|13708.4|562
1632470400000|2021-09-24 08:00:00|13709.6|13708.7|13712.2|13710.7|13714.4|13713.2|13707.7|13706.6|662
1632470700000|2021-09-24 08:05:00|13712.3|13710.8|13703.7|13702.8|13712.3|13711.1|13703|13702.1|758
1632471000000|2021-09-24 08:10:00|13703.8|13702.3|13700.9|13700|13705.4|13704.2|13700.8|13699.9|713
1632471300000|2021-09-24 08:15:00|13700.3|13699.4|13701.5|13700|13705|13704.1|13698.4|13696.9|812
1632471600000|2021-09-24 08:20:00|13701.6|13700.1|13705.4|13703.9|13706.4|13705.4|13701.4|13699.9|630
1632471900000|2021-09-24 08:25:00|13705.3|13703.8|13707.4|13706.5|13708.1|13707|13704.9|13703.8|589
1632472200000|2021-09-24 08:30:00|13707.5|13706.6|13710.9|13710|13713.4|13712.4|13707.2|13706.3|520
1632472500000|2021-09-24 08:35:00|13710.8|13709.9|13708.2|13706.7|13711.6|13710.7|13706.7|13705.5|482
1632472800000|2021-09-24 08:40:00|13707.9|13707|13710.7|13709.8|13711.3|13709.9|13704.4|13703.3|416
1632473100000|2021-09-24 08:45:00|13710.8|13709.9|13715.7|13714.8|13715.9|13715|13709.8|13708.6|564
1632473400000|2021-09-24 08:50:00|13715.8|13714.9|13719.7|13718.8|13721.6|13720.7|13715.8|13714.7|663
1632473700000|2021-09-24 08:55:00|13719.8|13718.9|13717.5|13716.6|13720.2|13719|13714.4|13713.2|574
1632474000000|2021-09-24 09:00:00|13717.4|13716.5|13716.7|13715.8|13718.3|13717.1|13713|13711.8|504
1632474300000|2021-09-24 09:05:00|13716.6|13715.7|13712.8|13711.3|13716.6|13715.7|13711.1|13709.6|550
1632474600000|2021-09-24 09:10:00|13712.9|13711.4|13710.6|13709.7|13712.9|13711.6|13710.2|13708.7|475
1632474900000|2021-09-24 09:15:00|13710.7|13709.8|13707.6|13706.7|13710.8|13709.9|13706.3|13705.4|508
1632475200000|2021-09-24 09:20:00|13707.9|13707|13708.4|13706.9|13710.3|13709.2|13707.4|13706.5|446
1632475500000|2021-09-24 09:25:00|13708.2|13707.3|13706.1|13704.6|13711.1|13709.9|13705.8|13704.5|404
1632475800000|2021-09-24 09:30:00|13706.2|13704.7|13709.1|13707.6|13709.3|13707.9|13704.4|13703.1|435
1632476100000|2021-09-24 09:35:00|13709|13707.5|13714.4|13713.5|13715.7|13714.8|13708.7|13707.5|509
1632476400000|2021-09-24 09:40:00|13714.3|13713.4|13711.8|13710.9|13715.4|13713.9|13711.7|13710.8|500
1632476700000|2021-09-24 09:45:00|13711.7|13710.8|13706|13705.1|13712.3|13711.1|13706|13704.7|522
1632477000000|2021-09-24 09:50:00|13706.3|13704.8|13707.2|13706.3|13709.8|13708.6|13705.4|13704.5|432
1632477300000|2021-09-24 09:55:00|13707.3|13706.4|13703.9|13703|13707.5|13706.5|13703.6|13702.7|486
1632477600000|2021-09-24 10:00:00|13703.7|13702.8|13702.3|13700.8|13704.1|13702.9|13698.9|13697.8|613
1632477900000|2021-09-24 10:05:00|13702|13701.1|13703|13702.1|13703.8|13702.7|13699.3|13698.4|477
1632478200000|2021-09-24 10:10:00|13703.1|13702.2|13705.1|13704.2|13708.3|13707.3|13703.1|13702.2|451
1632478500000|2021-09-24 10:15:00|13705.2|13704.3|13698.5|13697.6|13705.5|13704.4|13698.5|13697.5|493
1632478800000|2021-09-24 10:20:00|13698.6|13697.7|13704.7|13703.8|13705.2|13704.3|13698.5|13697.2|423
1632479100000|2021-09-24 10:25:00|13704.5|13703.6|13710|13709.1|13712.1|13711.2|13704.1|13703.1|739
1632479400000|2021-09-24 10:30:00|13709.9|13709|13706.3|13704.8|13710.2|13709.2|13704.6|13703.5|436
1632479700000|2021-09-24 10:35:00|13706.2|13704.7|13703.1|13702.2|13707.1|13706|13702|13701|514
1632480000000|2021-09-24 10:40:00|13703|13702.1|13702.8|13701.9|13703.9|13703|13700.8|13699.8|446
1632480300000|2021-09-24 10:45:00|13702.7|13701.8|13703.3|13702.4|13706.5|13705.2|13701.7|13700.6|493
1632480600000|2021-09-24 10:50:00|13703.7|13702.8|13700.7|13699.8|13704|13702.9|13700.6|13699.7|415
1632480900000|2021-09-24 10:55:00|13700.6|13699.7|13697.2|13696.3|13701.4|13700.5|13695.3|13694.2|438
1632481200000|2021-09-24 11:00:00|13697.1|13696.2|13695.1|13694.2|13697.6|13696.7|13692.7|13691.7|539
1632481500000|2021-09-24 11:05:00|13695.2|13694.3|13687.5|13686.6|13696.1|13695.1|13687|13686.1|506
1632481800000|2021-09-24 11:10:00|13687.6|13686.7|13682.4|13680.9|13687.6|13686.7|13681.5|13680.6|636
1632482100000|2021-09-24 11:15:00|13682.6|13681.1|13681.9|13680.4|13683.5|13682.4|13680.3|13678.9|681
1632482400000|2021-09-24 11:20:00|13682.1|13680.6|13685|13684.1|13688.3|13687.4|13681.3|13680.2|635
1632482700000|2021-09-24 11:25:00|13684.9|13684|13686.3|13685.4|13687.4|13686.5|13682.7|13681.8|529
1632483000000|2021-09-24 11:30:00|13686.4|13685.5|13681.2|13680.3|13686.6|13685.5|13678.2|13677.3|594
1632483300000|2021-09-24 11:35:00|13681.1|13680.2|13679.3|13677.8|13683|13682.1|13677.3|13676.1|610
1632483600000|2021-09-24 11:40:00|13679.2|13677.7|13675.6|13674.7|13680.5|13679.6|13673|13671.7|608
1632483900000|2021-09-24 11:45:00|13675.5|13674.6|13680.1|13679.2|13680.7|13679.6|13673.1|13672.1|616
1632484200000|2021-09-24 11:50:00|13680.4|13679.5|13675.2|13674.3|13683.9|13682.5|13674.4|13673.3|577
1632484500000|2021-09-24 11:55:00|13675.3|13674.4|13676.1|13675.2|13676.7|13675.5|13672.9|13671.6|576
1632484800000|2021-09-24 12:00:00|13676.2|13674.7|13675.3|13674.4|13678.3|13677.4|13672.2|13671.1|647
1632485100000|2021-09-24 12:05:00|13675.2|13674.3|13672.3|13671.4|13675.4|13674.5|13671.1|13670.2|528
1632485400000|2021-09-24 12:10:00|13672.2|13671.3|13674.4|13673.5|13676.9|13675.8|13672.2|13671.2|521
1632485700000|2021-09-24 12:15:00|13674.5|13673.6|13673.2|13672.3|13677.4|13676.3|13673.1|13672|480
1632486000000|2021-09-24 12:20:00|13673.1|13672.2|13668.7|13667.8|13674|13673.1|13668.5|13667.4|587
1632486300000|2021-09-24 12:25:00|13668.6|13667.7|13671|13670.1|13671.5|13670.6|13668.2|13667.2|460
1632486600000|2021-09-24 12:30:00|13670.9|13670|13663.5|13662|13671.3|13670.4|13661.7|13660.2|694
1632486900000|2021-09-24 12:35:00|13663.4|13661.9|13666|13665.1|13666.5|13665.6|13662.5|13661.2|602
1632487200000|2021-09-24 12:40:00|13665.9|13665|13669.3|13667.8|13669.5|13668|13664|13663|595
1632487500000|2021-09-24 12:45:00|13669.2|13667.7|13664.1|13663.2|13670.3|13669|13664|13663.1|526
1632487800000|2021-09-24 12:50:00|13664.2|13663.3|13669.4|13668.5|13669.7|13668.6|13664.2|13663.3|605
1632488100000|2021-09-24 12:55:00|13669.5|13668.6|13666.4|13665.5|13670.8|13669.7|13666.4|13665.5|593
1632488400000|2021-09-24 13:00:00|13666.7|13665.2|13662.9|13662|13666.7|13665.4|13658.6|13657.4|685
1632488700000|2021-09-24 13:05:00|13663|13662.1|13662.7|13661.2|13665.3|13664.4|13659.6|13658.7|554
1632489000000|2021-09-24 13:10:00|13662.3|13661.4|13666|13665.1|13668.6|13667.7|13662.3|13661.4|444
1632489300000|2021-09-24 13:15:00|13666.1|13665.2|13676.2|13675.3|13676.5|13675.6|13665.2|13663.8|627
1632489600000|2021-09-24 13:20:00|13676.3|13675.4|13680|13679.1|13681.8|13680.9|13676.3|13675.4|639
1632489900000|2021-09-24 13:25:00|13680.1|13679.2|13681.9|13681|13685|13683.7|13679.8|13678.5|630
1632490200000|2021-09-24 13:30:00|13682.2|13680.7|13691.8|13690.9|13693.1|13691.9|13678.6|13677.4|931
1632490500000|2021-09-24 13:35:00|13692|13691.1|13692|13691.1|13694.7|13693.5|13688.4|13687.5|996
1632490800000|2021-09-24 13:40:00|13692.1|13691.2|13687.1|13686.2|13694.2|13693.3|13684.2|13682.9|1082
1632491100000|2021-09-24 13:45:00|13687.2|13686.3|13678.1|13677.2|13687.7|13686.5|13675.9|13675|899
1632491400000|2021-09-24 13:50:00|13678|13677.1|13682.9|13682|13686.3|13685.4|13678|13677.1|724
1632491700000|2021-09-24 13:55:00|13682.7|13681.8|13689|13687.5|13694.2|13693.3|13682.7|13681.8|893
1632492000000|2021-09-24 14:00:00|13689.1|13687.6|13692.8|13691.3|13695.9|13694.8|13688.1|13687|1036
1632492300000|2021-09-24 14:05:00|13692.9|13691.4|13681.9|13681|13694.1|13692.8|13680.5|13679.6|1070
1632492600000|2021-09-24 14:10:00|13681.8|13680.9|13679.7|13678.8|13682.4|13681.5|13677.1|13676|726
1632492900000|2021-09-24 14:15:00|13679.6|13678.7|13675.8|13674.9|13682.8|13681.9|13672.6|13671.4|790
1632493200000|2021-09-24 14:20:00|13675.9|13675|13676.3|13675.4|13679|13678.1|13675.2|13674.3|661
1632493500000|2021-09-24 14:25:00|13676.4|13675.5|13675.4|13673.9|13678.2|13677.2|13672.5|13671.6|608
1632493800000|2021-09-24 14:30:00|13675.3|13673.8|13675.6|13674.7|13680.3|13679.4|13674.9|13673.5|701
1632494100000|2021-09-24 14:35:00|13675.7|13674.8|13672.3|13671.4|13676.2|13675.3|13672.3|13671.4|575
1632494400000|2021-09-24 14:40:00|13672.7|13671.8|13674.2|13673.3|13676.1|13675.2|13672|13671.1|602
1632494700000|2021-09-24 14:45:00|13674.3|13673.4|13667.7|13666.2|13674.8|13673.9|13666.8|13665.4|800
1632495000000|2021-09-24 14:50:00|13667.8|13666.3|13669.1|13668.2|13672|13670.9|13665.9|13665|654
1632495300000|2021-09-24 14:55:00|13669.3|13668.4|13673|13672.1|13678.4|13677.5|13669|13668.1|731
1632495600000|2021-09-24 15:00:00|13672.9|13672|13675.7|13674.8|13676.1|13675.1|13671.5|13670.5|832
1632495900000|2021-09-24 15:05:00|13675.8|13674.9|13674.9|13674|13675.8|13674.9|13669.5|13668.6|660
1632496200000|2021-09-24 15:10:00|13674.8|13673.9|13674|13673.1|13675.8|13674.7|13672.8|13671.8|459
1632496500000|2021-09-24 15:15:00|13674.1|13673.2|13669.8|13668.9|13674.2|13673.3|13669.5|13668.6|495
1632496800000|2021-09-24 15:20:00|13669.7|13668.8|13668.1|13667.2|13671.1|13669.8|13667.5|13666.6|392
1632497100000|2021-09-24 15:25:00|13668.2|13667.3|13672.1|13671.2|13672.2|13671.3|13667.9|13667|451
1632497400000|2021-09-24 15:30:00|13672|13671.1|13672.9|13672|13673.7|13672.8|13671.3|13670.4|484
1632497700000|2021-09-24 15:35:00|13673|13672.1|13669.9|13669|13673|13672.1|13669|13668.1|556
1632498000000|2021-09-24 15:40:00|13669.8|13668.9|13674.2|13673.3|13675.4|13674.5|13668.5|13667.6|443
1632498300000|2021-09-24 15:45:00|13674.1|13673.2|13677.1|13676.2|13678.1|13677.1|13673.5|13672.5|397
1632498600000|2021-09-24 15:50:00|13677.2|13676.3|13679.1|13678.2|13679.8|13678.9|13676|13674.8|469
1632498900000|2021-09-24 15:55:00|13679|13678.1|13680.9|13680|13682.1|13681.2|13678.6|13677.7|488
1632499200000|2021-09-24 16:00:00|13681|13680.1|13684.8|13683.3|13684.8|13683.6|13679.1|13678.1|462
1632499500000|2021-09-24 16:05:00|13684.4|13683.5|13686.8|13685.9|13687.9|13687|13684|13682.7|503
1632499800000|2021-09-24 16:10:00|13686.9|13686|13687.1|13685.6|13690.7|13689.8|13686.4|13685.5|570
1632500100000|2021-09-24 16:15:00|13687|13685.5|13686.8|13685.9|13688|13687.1|13685.6|13684.6|421
1632500400000|2021-09-24 16:20:00|13686.7|13685.8|13686.9|13686|13689.1|13687.6|13685.4|13684.5|592
1632500700000|2021-09-24 16:25:00|13686.8|13685.9|13688.4|13686.9|13689|13688|13686.3|13685.2|552
1632501000000|2021-09-24 16:30:00|13688.5|13687|13688|13686.5|13690.3|13689.1|13687.4|13686.2|392
1632501300000|2021-09-24 16:35:00|13688.1|13686.6|13686.2|13684.7|13688.1|13686.9|13684|13682.9|433
1632501600000|2021-09-24 16:40:00|13686.1|13684.6|13687.1|13685.6|13688.1|13687.1|13685|13684|472
1632501900000|2021-09-24 16:45:00|13687|13685.5|13686.1|13684.6|13687.6|13686.3|13684.6|13683.5|380
1632502200000|2021-09-24 16:50:00|13686.2|13684.7|13682.3|13680.8|13686.3|13684.8|13681.5|13680.4|344
1632502500000|2021-09-24 16:55:00|13682.4|13680.9|13680.3|13678.8|13682.7|13681.6|13678.8|13677.4|401
1632502800000|2021-09-24 17:00:00|13680.2|13678.7|13675.8|13674.3|13680.3|13678.8|13675.3|13674.1|526
1632503100000|2021-09-24 17:05:00|13675.7|13674.2|13675.8|13674.9|13678.1|13677|13675.6|13674.2|339
1632503400000|2021-09-24 17:10:00|13675.7|13674.8|13678.2|13676.7|13679.2|13678.2|13675.7|13674.6|394
1632503700000|2021-09-24 17:15:00|13678.3|13676.8|13678.2|13677.3|13679.3|13677.8|13676.7|13675.6|352
1632504000000|2021-09-24 17:20:00|13678|13677.1|13677.3|13675.8|13679.1|13678|13676.9|13675.6|373
1632504300000|2021-09-24 17:25:00|13677.2|13675.7|13675.7|13674.8|13677.3|13676.2|13675.7|13674.5|267
1632504600000|2021-09-24 17:30:00|13675.8|13674.9|13673.8|13672.9|13675.9|13675|13672.9|13671.8|312
1632504900000|2021-09-24 17:35:00|13673.9|13673|13676.9|13675.4|13677|13675.9|13671.9|13670.7|393
1632505200000|2021-09-24 17:40:00|13677|13675.5|13675.1|13674.2|13677.1|13675.6|13674.6|13673.3|308
1632505500000|2021-09-24 17:45:00|13675|13674.1|13672.7|13671.2|13675.4|13674.3|13672.3|13671.1|364
1632505800000|2021-09-24 17:50:00|13672.8|13671.3|13669.7|13668.8|13673.6|13672.2|13669.5|13668.1|501
1632506100000|2021-09-24 17:55:00|13669.5|13668.6|13666.7|13665.8|13670.2|13669|13666.5|13665.3|358
1632506400000|2021-09-24 18:00:00|13666.6|13665.7|13669|13668.1|13669|13668.1|13666|13665.1|459
1632506700000|2021-09-24 18:05:00|13669.1|13668.2|13668.7|13667.8|13670.3|13669.2|13668.5|13667.3|329
1632507000000|2021-09-24 18:10:00|13668.8|13667.9|13668.6|13667.7|13670.9|13669.4|13668.3|13667.1|323
1632507300000|2021-09-24 18:15:00|13668.5|13667.6|13667.7|13666.8|13669.8|13668.6|13667.5|13666.3|239
1632507600000|2021-09-24 18:20:00|13667.6|13666.7|13666.5|13665.6|13668.2|13667.1|13666.3|13665.4|237
1632507900000|2021-09-24 18:25:00|13666.8|13665.3|13666.9|13666|13668.7|13667.8|13666.4|13665.2|334
1632508200000|2021-09-24 18:30:00|13667|13666.1|13666.9|13666|13667.6|13666.7|13664.7|13663.6|350
1632508500000|2021-09-24 18:35:00|13666.8|13665.9|13663.9|13662.4|13667.1|13666.2|13663.6|13662.3|242
1632508800000|2021-09-24 18:40:00|13663.5|13662.6|13662.5|13661.6|13664.3|13663.2|13661.8|13660.7|273
1632509100000|2021-09-24 18:45:00|13662.6|13661.7|13663.8|13662.3|13663.9|13662.7|13661.8|13660.8|195
1632509400000|2021-09-24 18:50:00|13663.9|13662.4|13661.4|13660.5|13664|13662.9|13660.8|13659.9|230
1632509700000|2021-09-24 18:55:00|13661.3|13660.4|13661.1|13660.2|13662.3|13661.2|13659.8|13658.9|422
1632510000000|2021-09-24 19:00:00|13661.2|13660.3|13665.2|13663.7|13665.5|13664|13660.5|13659|353
1632510300000|2021-09-24 19:05:00|13664.8|13663.9|13665.3|13663.8|13665.4|13664.2|13664.6|13663.4|183
1632510600000|2021-09-24 19:10:00|13665.2|13663.7|13666.8|13665.9|13667.2|13666.1|13663.7|13662.3|301
1632510900000|2021-09-24 19:15:00|13666.9|13666|13667.1|13665.6|13668.2|13667|13666.6|13665.5|228
1632511200000|2021-09-24 19:20:00|13667.2|13665.7|13668.2|13666.7|13668.4|13667.2|13666.7|13665.5|246
1632511500000|2021-09-24 19:25:00|13668.1|13666.6|13668.2|13667.3|13668.3|13667.4|13666.9|13665.5|256
1632511800000|2021-09-24 19:30:00|13668.3|13667.4|13669.8|13668.9|13671|13669.8|13668.1|13667.2|241
1632512100000|2021-09-24 19:35:00|13669.9|13669|13669.2|13667.7|13670|13669|13667|13665.6|288
1632512400000|2021-09-24 19:40:00|13669.3|13667.8|13670.1|13668.6|13670.3|13668.8|13669|13667.5|186
1632512700000|2021-09-24 19:45:00|13669.8|13668.9|13668.3|13666.8|13670.2|13668.9|13666.9|13665.7|237
1632513000000|2021-09-24 19:50:00|13668.2|13666.7|13670.4|13668.9|13670.5|13669.3|13666.6|13665.1|267
1632513300000|2021-09-24 19:55:00|13670.3|13668.8|13671.4|13669.9|13672.4|13671.2|13669.1|13667.7|456
1632513600000|2021-09-24 20:00:00|13671.3|13669.8|13671.7|13670.2|13672.6|13671.1|13671.1|13669.6|229
1632513900000|2021-09-24 20:05:00|13671.9|13670.4|13672.8|13671.3|13673|13671.5|13670.7|13669.2|131
1632514200000|2021-09-24 20:10:00|13672.7|13671.2|13673.3|13671.8|13673.6|13672.1|13672.4|13670.9|113
1632514500000|2021-09-24 20:15:00|13673.2|13671.7|13674.5|13673|13674.8|13673.3|13673.2|13671.7|102
1632514800000|2021-09-24 20:20:00|13674.4|13672.9|13674.1|13672.6|13674.6|13673.1|13673.6|13672.1|107
1632515100000|2021-09-24 20:25:00|13674.4|13672.9|13674.8|13673.3|13676|13674.5|13673.9|13672.4|218
1632515400000|2021-09-24 20:30:00|13675.2|13673.7|13674.9|13673.4|13675.4|13673.9|13672.6|13671.1|178
1632515700000|2021-09-24 20:35:00|13675.2|13673.7|13676.2|13674.7|13677.6|13676.1|13674.6|13673.1|237
1632516000000|2021-09-24 20:40:00|13676.3|13674.8|13676.5|13675|13677.6|13676.1|13676.1|13674.6|205
1632516300000|2021-09-24 20:45:00|13676.6|13675.1|13673.2|13671.7|13677.8|13676.3|13671.9|13670.4|432
1632516600000|2021-09-24 20:50:00|13673.3|13671.8|13672.6|13671.1|13675|13673.1|13671.6|13667.3|318
1632516900000|2021-09-24 20:55:00|13672.7|13671.2|13678.9|13667.9|13681.9|13674.5|13671.2|13663.3|477
1632686400000|2021-09-26 20:00:00|13669.4|13655.7|13669.3|13655.5|13674.2|13659.8|13666.3|13652.8|17
1632686700000|2021-09-26 20:05:00|13666.1|13659.6|13666.5|13660|13671.3|13660|13666|13655.5|11
1632687000000|2021-09-26 20:10:00|13666.8|13660.3|13671.3|13657.3|13674.2|13660.3|13666.8|13652.8|5
1632687300000|2021-09-26 20:15:00|13669.3|13655.8|13670.8|13664.3|13674.2|13664.8|13669.3|13652.9|14
1632687600000|2021-09-26 20:20:00|13674.6|13661.5|13673.5|13661.5|13674.6|13661.5|13673.2|13661.1|9
1632687900000|2021-09-26 20:25:00|13673.7|13661.7|13673.2|13661.5|13673.7|13661.9|13673.2|13661.1|20
1632688200000|2021-09-26 20:30:00|13673.5|13661.1|13673.5|13661.5|13673.5|13661.5|13673.2|13661.1|15
1632688500000|2021-09-26 20:35:00|13670.9|13664.4|13670.4|13663.9|13673.5|13664.4|13669.8|13661.1|15
1632688800000|2021-09-26 20:40:00|13673.2|13661.5|13673.5|13661.1|13673.5|13664.2|13670.4|13661.1|11
1632689100000|2021-09-26 20:45:00|13673.2|13661.5|13672.1|13660.1|13673.5|13661.5|13671.8|13660.1|7
1632689400000|2021-09-26 20:50:00|13671|13664.5|13671.6|13665.1|13673.5|13665.2|13670.6|13659.7|14
1632689700000|2021-09-26 20:55:00|13671.7|13665.2|13675.2|13662.1|13675.2|13665.2|13670.9|13660.3|20
1632690000000|2021-09-26 21:00:00|13673.5|13661.5|13679|13658|13680.2|13665.4|13670.8|13653|69
1632690300000|2021-09-26 21:05:00|13679.6|13658.6|13673.2|13654|13680.5|13659.8|13672.6|13652.9|103
1632690600000|2021-09-26 21:10:00|13673.1|13653|13671.3|13655.5|13682.2|13661.2|13670.1|13652.7|132
1632690900000|2021-09-26 21:15:00|13671.4|13655.6|13672.7|13658.2|13678.7|13660.5|13670.2|13652.9|125
1632691200000|2021-09-26 21:20:00|13674.1|13659.9|13672.6|13658|13675.9|13660.8|13672.5|13657|90
1632691500000|2021-09-26 21:25:00|13672.8|13658.9|13673|13659.6|13676|13660.7|13672.5|13657.2|74
1632691800000|2021-09-26 21:30:00|13672.6|13658.7|13671.7|13653.4|13675.5|13658.7|13670.5|13652.8|141
1632692100000|2021-09-26 21:35:00|13671.8|13653.2|13683.9|13662.9|13698.1|13677.1|13667.9|13652.2|235
1632692400000|2021-09-26 21:40:00|13681.9|13660.9|13678.2|13657.2|13687|13666|13675.9|13654.9|258
1632692700000|2021-09-26 21:45:00|13681.2|13660.2|13678.6|13659.4|13687.2|13666.2|13676.1|13655.6|239
1632693000000|2021-09-26 21:50:00|13680.3|13661.2|13680.1|13661|13681.6|13661.8|13675|13654.9|280
1632693300000|2021-09-26 21:55:00|13680|13660.6|13678.1|13657.1|13684.8|13663.8|13674.6|13653.6|226
1632693600000|2021-09-26 22:00:00|13676.2|13655.8|13673.4|13667|13678|13668|13670.2|13655.8|534
1632693900000|2021-09-26 22:05:00|13673.2|13667.1|13673.6|13668.1|13675.6|13669.8|13671.5|13663.1|428
1632694200000|2021-09-26 22:10:00|13674|13667.5|13670.1|13666.4|13676.3|13671.8|13669.9|13663.9|372
1632694500000|2021-09-26 22:15:00|13670.2|13666.3|13671.7|13668.3|13674|13669.9|13669.7|13663.4|353
1632694800000|2021-09-26 22:20:00|13672.5|13666.8|13668.7|13666|13673.2|13668.3|13668|13661.7|291
1632695100000|2021-09-26 22:25:00|13668.6|13666.3|13669.3|13666.6|13669.8|13667.5|13667.4|13664.8|331
1632695400000|2021-09-26 22:30:00|13669.2|13666.8|13668|13665.1|13670.7|13668.5|13667.5|13664.6|343
1632695700000|2021-09-26 22:35:00|13667.9|13665.3|13670.7|13668.5|13671|13668.9|13667|13664.7|320
1632696000000|2021-09-26 22:40:00|13670.6|13668.3|13670.6|13668.5|13672.4|13669.7|13669.8|13668|210
1632696300000|2021-09-26 22:45:00|13670.3|13668.8|13669.8|13667.3|13671.8|13669.1|13669.2|13666.9|200
1632696600000|2021-09-26 22:50:00|13669.7|13667.4|13670.3|13668.8|13671.1|13669.1|13669.5|13667|142
1632696900000|2021-09-26 22:55:00|13670.7|13668.3|13670.7|13668.5|13670.7|13669|13669.8|13667.5|135
1632697200000|2021-09-26 23:00:00|13670.2|13668.7|13664.2|13662.7|13670.3|13668.8|13664.1|13662.6|174
1632697500000|2021-09-26 23:05:00|13664.3|13662.8|13667.2|13665.7|13667.2|13665.7|13664|13662.5|139
1632697800000|2021-09-26 23:10:00|13667.1|13665.6|13666.4|13664.9|13667.8|13666.3|13665.9|13664.4|166
1632698100000|2021-09-26 23:15:00|13666.3|13664.8|13666|13664.5|13666.8|13665.3|13664|13662.5|138
1632698400000|2021-09-26 23:20:00|13666.1|13664.6|13665.9|13664.4|13667.1|13665.6|13665.8|13664.3|117
1632698700000|2021-09-26 23:25:00|13665.8|13664.3|13666|13664.5|13666.2|13664.7|13665.8|13664.3|88
1632699000000|2021-09-26 23:30:00|13666.1|13664.6|13663.2|13661.7|13666.1|13664.6|13663.1|13661.6|148
1632699300000|2021-09-26 23:35:00|13663.1|13661.6|13664.1|13662.6|13664.5|13663|13663.1|13661.6|116
1632699600000|2021-09-26 23:40:00|13664.2|13662.7|13665.2|13663.7|13666.5|13665|13664.2|13662.7|166
1632699900000|2021-09-26 23:45:00|13665.1|13663.6|13666.1|13664.6|13667.1|13665.6|13665.1|13663.6|102
1632700200000|2021-09-26 23:50:00|13666.2|13664.7|13667.3|13665.8|13668.4|13666.9|13666|13664.5|132
1632700500000|2021-09-26 23:55:00|13667.7|13666.2|13669.2|13667.7|13671.2|13669.7|13667.5|13666|206
1632700800000|2021-09-27 00:00:00|13669.3|13667.8|13672|13670.5|13672.1|13670.7|13668.7|13667.2|481
1632701100000|2021-09-27 00:05:00|13671.9|13670.4|13671.7|13670.2|13672|13670.6|13669.5|13668.2|299
1632701400000|2021-09-27 00:10:00|13671.9|13670.4|13676.3|13674.8|13676.4|13675.2|13671.3|13670.1|301
1632701700000|2021-09-27 00:15:00|13676.2|13674.7|13675.3|13673.8|13676.9|13675.4|13673.2|13671.9|362
1632702000000|2021-09-27 00:20:00|13675.2|13673.7|13673.2|13671.7|13675.4|13673.9|13672.5|13671.5|305
1632702300000|2021-09-27 00:25:00|13673.1|13671.6|13671.9|13671|13674.7|13673.2|13671.5|13670.6|266
1632702600000|2021-09-27 00:30:00|13672|13671.1|13671.1|13669.6|13672.6|13671.7|13670.6|13669.4|277
1632702900000|2021-09-27 00:35:00|13671|13669.5|13672.2|13670.7|13672.2|13670.8|13669.8|13668.7|194
1632703200000|2021-09-27 00:40:00|13672.1|13670.6|13672.1|13670.6|13672.9|13671.8|13671.4|13670.5|262
1632703500000|2021-09-27 00:45:00|13672.2|13670.7|13672.4|13670.9|13672.8|13671.6|13671.5|13670.4|330
1632703800000|2021-09-27 00:50:00|13672.5|13671|13674.9|13673.4|13675.3|13674.1|13672.4|13671|349
1632704100000|2021-09-27 00:55:00|13674.8|13673.3|13670.3|13668.8|13675.4|13674.2|13669.6|13668.4|348
1632704400000|2021-09-27 01:00:00|13670.4|13668.9|13668.6|13667.7|13672.4|13671.5|13668.5|13667.4|407
1632704700000|2021-09-27 01:05:00|13669|13667.5|13669.8|13668.9|13670.7|13669.6|13669|13667.5|246
1632705000000|2021-09-27 01:10:00|13669.9|13669|13668|13666.5|13670.5|13669.6|13667.7|13666.5|261
1632705300000|2021-09-27 01:15:00|13668.1|13666.6|13671.2|13670.3|13671.7|13670.8|13667.8|13666.6|338
1632705600000|2021-09-27 01:20:00|13671.3|13670.4|13672.1|13671.2|13674.1|13673.2|13671|13670|453
1632705900000|2021-09-27 01:25:00|13672.2|13671.3|13671.9|13671|13672.9|13671.8|13671.5|13670.2|351
1632706200000|2021-09-27 01:30:00|13671.8|13670.9|13675.4|13674.5|13677.1|13675.8|13671.8|13670.6|344
1632706500000|2021-09-27 01:35:00|13675.5|13674.6|13676.1|13675.2|13676.9|13675.7|13675.4|13674.2|380
1632706800000|2021-09-27 01:40:00|13676.2|13675.3|13676.9|13675.4|13677.4|13676.3|13675.8|13674.6|319
1632707100000|2021-09-27 01:45:00|13677|13675.5|13678.6|13677.7|13679.8|13678.8|13675.4|13674.5|430
1632707400000|2021-09-27 01:50:00|13678.5|13677.6|13678.4|13676.9|13679.5|13678.6|13677.5|13676.3|254
1632707700000|2021-09-27 01:55:00|13678.5|13677|13677.8|13676.9|13680.7|13679.8|13677.5|13676.3|380
1632708000000|2021-09-27 02:00:00|13677.6|13676.7|13679.2|13677.7|13680.8|13679.6|13677.5|13676.4|324
1632708300000|2021-09-27 02:05:00|13679.1|13677.6|13677.2|13675.7|13680.3|13679.3|13675.9|13674.7|263
1632708600000|2021-09-27 02:10:00|13676.9|13676|13674.7|13673.8|13677.4|13676.1|13674.5|13673.2|236
1632708900000|2021-09-27 02:15:00|13674.8|13673.9|13674.7|13673.2|13675.9|13674.6|13673.9|13672.5|297
1632709200000|2021-09-27 02:20:00|13674.1|13672.7|13669.9|13668.4|13674.3|13672.8|13668.7|13667.5|289
1632709500000|2021-09-27 02:25:00|13669.8|13668.3|13667.1|13665.6|13670.2|13668.8|13666.7|13665.4|188
1632709800000|2021-09-27 02:30:00|13667|13665.5|13667.1|13665.6|13668.1|13666.8|13665.4|13664.2|222
1632710100000|2021-09-27 02:35:00|13667|13665.5|13668.3|13666.8|13670.2|13668.9|13666.9|13665.5|271
1632710400000|2021-09-27 02:40:00|13668.1|13667.2|13669.5|13668.6|13671|13669.8|13668|13667.1|197
1632710700000|2021-09-27 02:45:00|13669.4|13668.5|13670.8|13669.3|13670.8|13669.7|13669.3|13668.4|195
1632711000000|2021-09-27 02:50:00|13670.9|13669.4|13669.7|13668.8|13671.6|13670.7|13669.5|13668.6|241
1632711300000|2021-09-27 02:55:00|13669.6|13668.7|13667.7|13666.2|13670|13668.9|13667.2|13666|185
1632711600000|2021-09-27 03:00:00|13667.6|13666.1|13667.1|13665.6|13667.7|13666.7|13665.1|13663.6|238
1632711900000|2021-09-27 03:05:00|13667|13665.5|13671.1|13669.6|13671.2|13669.7|13666.2|13664.7|182
1632712200000|2021-09-27 03:10:00|13671|13669.5|13671.7|13670.8|13673.3|13672.1|13669.7|13668.2|269
1632712500000|2021-09-27 03:15:00|13671.8|13670.9|13673|13671.5|13673.2|13672|13671.4|13670.2|174
1632712800000|2021-09-27 03:20:00|13672.9|13671.4|13673.8|13672.3|13674.9|13673.6|13671.7|13670.4|252
1632713100000|2021-09-27 03:25:00|13673.9|13672.4|13673.9|13672.4|13674.2|13672.9|13672.5|13671.3|183
1632713400000|2021-09-27 03:30:00|13673.8|13672.3|13675.6|13674.7|13676|13675|13673.7|13672.3|173
1632713700000|2021-09-27 03:35:00|13675.5|13674.6|13675.4|13673.9|13676.9|13675.8|13674.6|13673.5|202
1632714000000|2021-09-27 03:40:00|13675.6|13674.5|13676.1|13674.6|13677.1|13676|13675.4|13674.3|181
1632714300000|2021-09-27 03:45:00|13676|13674.5|13676.7|13675.8|13677.4|13676.2|13675.9|13674.4|196
1632714600000|2021-09-27 03:50:00|13676.8|13675.9|13674.3|13672.8|13676.8|13675.9|13673.5|13672.2|234
1632714900000|2021-09-27 03:55:00|13674.2|13672.7|13673.9|13673|13675.2|13674.2|13672.8|13671.3|214
1632715200000|2021-09-27 04:00:00|13674|13673.1|13674.8|13673.9|13675.4|13674.2|13673.7|13672.8|198
1632715500000|2021-09-27 04:05:00|13674.7|13673.8|13675.2|13674.3|13675.8|13674.8|13673.6|13672.3|220
1632715800000|2021-09-27 04:10:00|13675.1|13674.2|13678.8|13677.3|13679.2|13677.9|13675.1|13673.9|196
1632716100000|2021-09-27 04:15:00|13678.5|13677.6|13677.6|13676.1|13678.9|13677.7|13676.6|13675.5|180
1632716400000|2021-09-27 04:20:00|13677.5|13676|13678.8|13677.9|13679.1|13677.9|13677.3|13676|125
1632716700000|2021-09-27 04:25:00|13678.9|13678|13678.5|13677|13679.3|13678.1|13677.9|13676.7|192
1632717000000|2021-09-27 04:30:00|13678.4|13676.9|13676.6|13675.7|13678.5|13677|13676.3|13675.3|146
1632717300000|2021-09-27 04:35:00|13676.7|13675.8|13676|13674.5|13677|13675.9|13675.4|13674.2|136
1632717600000|2021-09-27 04:40:00|13676.1|13674.6|13676.3|13674.8|13676.4|13675.2|13675.7|13674.2|102
1632717900000|2021-09-27 04:45:00|13676.2|13674.7|13677.1|13675.6|13678.1|13677.1|13676.2|13674.7|162
1632718200000|2021-09-27 04:50:00|13677.2|13675.7|13678|13676.5|13678.9|13677.8|13676.7|13675.4|145
1632718500000|2021-09-27 04:55:00|13677.6|13676.7|13677.5|13676|13677.8|13676.7|13675.9|13674.7|201
1632718800000|2021-09-27 05:00:00|13677.4|13675.9|13680.8|13679.9|13681.3|13680.1|13676.6|13675.7|326
1632719100000|2021-09-27 05:05:00|13680.7|13679.8|13679.4|13677.9|13682.3|13681.1|13678.2|13677.1|253
1632719400000|2021-09-27 05:10:00|13678.9|13678|13679.7|13678.8|13680.4|13679.2|13678.5|13677.6|211
1632719700000|2021-09-27 05:15:00|13680|13678.5|13681|13679.5|13681.1|13679.8|13679.8|13678.3|112
1632720000000|2021-09-27 05:20:00|13681.1|13679.6|13678.5|13677.6|13681.1|13679.7|13677.9|13677|159
1632720300000|2021-09-27 05:25:00|13678.8|13677.3|13676.8|13675.9|13678.8|13677.6|13676.1|13675.2|134
1632720600000|2021-09-27 05:30:00|13676.7|13675.8|13677.5|13676.6|13678.6|13677.5|13676.4|13675.5|299
1632720900000|2021-09-27 05:35:00|13677.6|13676.7|13676.6|13675.7|13678.1|13676.8|13675.5|13674.5|242
1632721200000|2021-09-27 05:40:00|13676.7|13675.8|13680.5|13679.6|13680.5|13679.6|13676.4|13675.5|261
1632721500000|2021-09-27 05:45:00|13680.4|13679.5|13682.6|13681.7|13684|13682.7|13680.2|13678.9|200
1632721800000|2021-09-27 05:50:00|13682.7|13681.8|13680.8|13679.3|13683.1|13682.2|13679.1|13678.1|386
1632722100000|2021-09-27 05:55:00|13680.9|13679.4|13679.8|13678.3|13681.9|13680.6|13678.7|13677.5|382
1632722400000|2021-09-27 06:00:00|13679.9|13678.4|13679.8|13678.9|13683.5|13682|13676.2|13675|620
1632722700000|2021-09-27 06:05:00|13679.7|13678.8|13675.5|13674.6|13680.5|13679|13674.6|13673.4|639
1632723000000|2021-09-27 06:10:00|13675.6|13674.7|13678.4|13676.9|13679.6|13678.1|13675.6|13674.4|477
1632723300000|2021-09-27 06:15:00|13678.2|13677.3|13679.3|13677.8|13680.1|13678.9|13676.6|13675.4|442
1632723600000|2021-09-27 06:20:00|13679.4|13677.9|13667.1|13665.6|13680|13678.7|13666.6|13665.1|505
1632723900000|2021-09-27 06:25:00|13667|13665.5|13663.6|13662.1|13669.7|13668.2|13662.8|13661.3|575
1632724200000|2021-09-27 06:30:00|13663.5|13662|13659.6|13658.1|13664.4|13662.9|13659.6|13658.1|560
1632724500000|2021-09-27 06:35:00|13659.5|13658|13663.4|13662.5|13665.7|13664.5|13658.9|13657.4|575
1632724800000|2021-09-27 06:40:00|13663.9|13662.4|13666.9|13665.4|13668.3|13667|13662.9|13661.7|479
1632725100000|2021-09-27 06:45:00|13666.8|13665.3|13669.5|13668|13670.9|13669.4|13666.1|13664.7|458
1632725400000|2021-09-27 06:50:00|13669.4|13667.9|13671.7|13670.8|13674.8|13673.7|13668.7|13667.5|556
1632725700000|2021-09-27 06:55:00|13671.8|13670.9|13675.7|13674.8|13676.3|13675.4|13669.9|13669|831
1632726000000|2021-09-27 07:00:00|13675.8|13674.9|13666.8|13665.9|13679.9|13678.6|13665.9|13664.7|1034
1632726300000|2021-09-27 07:05:00|13666.9|13666|13673.2|13671.7|13673.7|13672.2|13661.2|13660.1|699
1632726600000|2021-09-27 07:10:00|13673.1|13671.6|13677.2|13675.7|13680.9|13679.9|13671.7|13670.2|711
1632726900000|2021-09-27 07:15:00|13677.1|13675.6|13685.9|13684.4|13688|13686.6|13676.7|13675.3|821
1632727200000|2021-09-27 07:20:00|13685.8|13684.3|13689.4|13687.9|13691.7|13690.5|13681.3|13680.4|745
1632727500000|2021-09-27 07:25:00|13689.5|13688.6|13687|13685.5|13690.1|13688.9|13684.3|13683.3|681
1632727800000|2021-09-27 07:30:00|13686.9|13685.4|13681.8|13680.9|13687.7|13686.7|13681.4|13680.1|718
1632728100000|2021-09-27 07:35:00|13681.9|13681|13688.4|13687.5|13689.7|13688.7|13681.4|13680.5|795
1632728400000|2021-09-27 07:40:00|13688.5|13687.6|13696.2|13695.3|13696.6|13695.3|13687.6|13686.7|671
1632728700000|2021-09-27 07:45:00|13696.1|13695.2|13683.4|13682.5|13696.7|13695.7|13681.5|13680.5|816
1632729000000|2021-09-27 07:50:00|13683.2|13682.3|13684.9|13684|13686.9|13685.6|13680.9|13680|653
1632729300000|2021-09-27 07:55:00|13685|13684.1|13681.1|13680.2|13689.9|13688.8|13679.7|13678.6|695
1632729600000|2021-09-27 08:00:00|13681.4|13680.5|13683.5|13682.6|13689.6|13688.7|13680.1|13678.8|697
1632729900000|2021-09-27 08:05:00|13683.7|13682.2|13686.6|13685.7|13689.1|13687.9|13683|13682|631
1632730200000|2021-09-27 08:10:00|13686.7|13685.8|13688.8|13687.9|13691.4|13690.5|13685.2|13684.3|629
1632730500000|2021-09-27 08:15:00|13688.7|13687.8|13692.8|13691.9|13692.8|13691.9|13688|13687.1|526
1632730800000|2021-09-27 08:20:00|13692.9|13692|13689.7|13688.2|13696.3|13694.8|13688.3|13687.3|705
1632731100000|2021-09-27 08:25:00|13689.6|13688.1|13693.3|13692.4|13699.1|13697.6|13686.7|13685.3|816
1632731400000|2021-09-27 08:30:00|13693.4|13692.5|13686.7|13685.8|13693.5|13692.6|13686.5|13685.2|735
1632731700000|2021-09-27 08:35:00|13686.8|13685.9|13694.8|13693.3|13694.8|13693.8|13686.5|13685.6|586
1632732000000|2021-09-27 08:40:00|13694.6|13693.7|13699.8|13698.3|13700.9|13699.7|13694.4|13693.5|738
1632732300000|2021-09-27 08:45:00|13699.7|13698.8|13707.3|13706.4|13707.6|13706.7|13697|13696|863
1632732600000|2021-09-27 08:50:00|13707.2|13706.3|13707.4|13706.5|13710.8|13709.9|13706.2|13705.3|696
1632732900000|2021-09-27 08:55:00|13707.5|13706.6|13702.5|13701.6|13708.6|13707.7|13700.6|13699.7|660
1632733200000|2021-09-27 09:00:00|13702.6|13701.7|13701.6|13700.7|13704.2|13703|13699.6|13698.7|692
1632733500000|2021-09-27 09:05:00|13701.5|13700.6|13698.5|13697.6|13703.3|13702.4|13697.8|13696.9|584
1632733800000|2021-09-27 09:10:00|13698.4|13697.5|13700.6|13699.7|13702.4|13701.5|13698.4|13697.5|622
1632734100000|2021-09-27 09:15:00|13700.4|13699.5|13697.9|13697|13703|13702.1|13697.6|13696.7|513
1632734400000|2021-09-27 09:20:00|13698|13697.1|13699.3|13698.4|13701.1|13699.9|13697.4|13696.5|485
1632734700000|2021-09-27 09:25:00|13699.2|13698.3|13693.9|13693|13699.6|13698.7|13693.9|13692.7|589
1632735000000|2021-09-27 09:30:00|13694.2|13693.3|13689.6|13688.7|13695.9|13694.7|13689.6|13688.3|626
1632735300000|2021-09-27 09:35:00|13689.5|13688.6|13694.1|13692.6|13695.3|13694.4|13687.8|13686.9|647
1632735600000|2021-09-27 09:40:00|13694|13692.5|13694|13693.1|13696.2|13695.1|13690.6|13689.7|661
1632735900000|2021-09-27 09:45:00|13694.1|13693.2|13695.2|13694.3|13697.1|13695.9|13692.8|13691.7|613
1632736200000|2021-09-27 09:50:00|13695.3|13694.4|13692.9|13692|13699.2|13698.1|13692.7|13691.4|574
1632736500000|2021-09-27 09:55:00|13693.4|13692.5|13700.4|13698.9|13703.9|13702.8|13692.8|13691.5|727
1632736800000|2021-09-27 10:00:00|13700.5|13699|13693.3|13692.4|13700.5|13699|13692.9|13692|563
1632737100000|2021-09-27 10:05:00|13693.2|13692.3|13691|13690.1|13696.6|13695.7|13688.6|13687.7|564
1632737400000|2021-09-27 10:10:00|13691.1|13690.2|13693|13692.1|13693.9|13693|13688.8|13687.6|582
1632737700000|2021-09-27 10:15:00|13692.8|13691.9|13697.3|13695.8|13697.5|13696.6|13692.2|13691.3|438
1632738000000|2021-09-27 10:20:00|13697.2|13695.7|13697.6|13696.7|13700.2|13699.1|13692.5|13691.3|611
1632738300000|2021-09-27 10:25:00|13697.7|13696.8|13701.5|13700.6|13703.7|13702.8|13697.7|13696.4|533
1632738600000|2021-09-27 10:30:00|13701.4|13700.5|13699|13697.5|13705.1|13703.9|13698.3|13696.8|440
1632738900000|2021-09-27 10:35:00|13698.9|13697.4|13697.2|13695.7|13700|13699.1|13696.3|13695.1|404
1632739200000|2021-09-27 10:40:00|13697.4|13695.9|13697.1|13696.2|13700.7|13699.7|13696.8|13695.9|434
1632739500000|2021-09-27 10:45:00|13697|13696.1|13700.9|13700|13701.1|13700|13695|13694.1|478
1632739800000|2021-09-27 10:50:00|13700.7|13699.8|13703.1|13702.2|13705.3|13704.4|13700.7|13699.8|712
1632740100000|2021-09-27 10:55:00|13703|13702.1|13699.1|13698.2|13706.9|13705.8|13699.1|13698.2|633
1632740400000|2021-09-27 11:00:00|13699.6|13698.7|13695.5|13694.6|13700.4|13699.5|13695.4|13694.3|567
1632740700000|2021-09-27 11:05:00|13695.6|13694.7|13699.7|13698.8|13702.9|13701.7|13695.6|13694.7|553
1632741000000|2021-09-27 11:10:00|13699.9|13699|13710.8|13709.9|13714.6|13713.3|13699.9|13699|728
1632741300000|2021-09-27 11:15:00|13710.7|13709.8|13709.3|13708.4|13710.8|13709.9|13705.4|13704.5|594
1632741600000|2021-09-27 11:20:00|13709.4|13708.5|13706.2|13705.3|13709.8|13708.9|13705.3|13704.4|482
1632741900000|2021-09-27 11:25:00|13706.3|13705.4|13703.2|13702.3|13707|13705.9|13701.7|13700.5|688
1632742200000|2021-09-27 11:30:00|13703.3|13702.4|13703.5|13702.6|13704.7|13703.8|13699.4|13698.3|570
1632742500000|2021-09-27 11:35:00|13703.4|13702.5|13702.4|13701.5|13705.4|13704.5|13701.8|13700.9|412
1632742800000|2021-09-27 11:40:00|13702.5|13701.6|13695.8|13694.3|13703.1|13701.9|13695.3|13694.3|561
1632743100000|2021-09-27 11:45:00|13695.5|13694.6|13694.3|13693.4|13696.7|13695.7|13691.1|13690.2|579
1632743400000|2021-09-27 11:50:00|13694.4|13693.5|13689.5|13688.6|13694.9|13693.6|13689|13688.1|511
1632743700000|2021-09-27 11:55:00|13689.4|13688.5|13687.1|13686.2|13690.4|13689.5|13684.9|13684|612
1632744000000|2021-09-27 12:00:00|13687.2|13686.3|13685.7|13684.8|13690.4|13689.4|13681.1|13680|1072
1632744300000|2021-09-27 12:05:00|13685.9|13684.4|13690.4|13689.5|13694.6|13693.6|13685.9|13684.4|872
1632744600000|2021-09-27 12:10:00|13690.5|13689.6|13695.8|13694.9|13697|13696.1|13688.8|13687.3|775
1632744900000|2021-09-27 12:15:00|13696.2|13695.3|13698.1|13696.6|13698.1|13696.9|13693.5|13692.5|677
1632745200000|2021-09-27 12:20:00|13698|13696.5|13698.6|13697.7|13701.6|13700.7|13696.3|13695.4|934
1632745500000|2021-09-27 12:25:00|13698.9|13697.4|13695.2|13693.7|13699|13698.1|13692.2|13691.2|679
1632745800000|2021-09-27 12:30:00|13695.1|13693.6|13694.1|13693.2|13697.1|13696.1|13690.5|13689|931
1632746100000|2021-09-27 12:35:00|13694.2|13693.3|13711|13709.5|13712.6|13711.1|13693.3|13692.4|1215
1632746400000|2021-09-27 12:40:00|13711.1|13709.6|13714.8|13713.9|13719|13717.5|13710.6|13709.1|1136
1632746700000|2021-09-27 12:45:00|13715.2|13713.7|13712.3|13711.4|13719.6|13718.6|13710.4|13709.3|1005
1632747000000|2021-09-27 12:50:00|13712.4|13711.5|13708.3|13707.4|13714.9|13713.4|13707.5|13706.6|988
1632747300000|2021-09-27 12:55:00|13708.4|13707.5|13708.5|13707.6|13710|13708.9|13702.9|13701.7|726
1632747600000|2021-09-27 13:00:00|13708.4|13707.5|13703.7|13702.8|13708.4|13707.5|13700.2|13699.3|979
1632747900000|2021-09-27 13:05:00|13703.8|13702.9|13704.3|13702.8|13707.4|13706.1|13700.9|13699.6|875
1632748200000|2021-09-27 13:10:00|13704|13702.5|13706.8|13705.3|13709.6|13708.1|13703.4|13702.4|725
1632748500000|2021-09-27 13:15:00|13706.7|13705.2|13708.8|13707.3|13711.3|13710|13705.5|13704.6|728
1632748800000|2021-09-27 13:20:00|13708.7|13707.2|13706.6|13705.1|13709.1|13708.2|13703.9|13702.7|672
1632749100000|2021-09-27 13:25:00|13706.7|13705.2|13700.5|13699.6|13708.6|13707.3|13698.9|13697.8|682
1632749400000|2021-09-27 13:30:00|13700.4|13699.5|13697.1|13696.2|13707.2|13706.2|13696.9|13695.7|1144
1632749700000|2021-09-27 13:35:00|13697.4|13695.9|13694.7|13693.8|13699.3|13698.2|13691.8|13690.9|989
1632750000000|2021-09-27 13:40:00|13694.8|13693.9|13702.5|13701.6|13704.1|13703|13692.2|13691.3|984
1632750300000|2021-09-27 13:45:00|13702.3|13701.4|13703.7|13702.8|13706.2|13705.1|13698.8|13697.9|948
1632750600000|2021-09-27 13:50:00|13703.6|13702.7|13704.3|13703.4|13706.6|13705.2|13699.8|13698.7|1030
1632750900000|2021-09-27 13:55:00|13704.2|13703.3|13719|13718.1|13719.3|13718.4|13702.6|13701.7|1200
1632751200000|2021-09-27 14:00:00|13719.1|13718.2|13717.3|13716.4|13719.4|13718.5|13715.4|13714.5|951
1632751500000|2021-09-27 14:05:00|13717.4|13716.5|13711.6|13710.7|13724.4|13723.5|13711.6|13710.7|865
1632751800000|2021-09-27 14:10:00|13711.7|13710.8|13717|13716.1|13717.5|13716.6|13711|13710.1|793
1632752100000|2021-09-27 14:15:00|13716.9|13716|13729.2|13728.3|13729.2|13728.3|13716.9|13715.6|867
1632752400000|2021-09-27 14:20:00|13729.1|13728.2|13724.5|13723.6|13729.6|13728.5|13724.4|13723.5|873
1632752700000|2021-09-27 14:25:00|13724.6|13723.7|13722.6|13721.1|13725.5|13724.6|13719.7|13718.8|684
1632753000000|2021-09-27 14:30:00|13722.7|13721.2|13722|13721.1|13724.4|13723.3|13720.4|13719.4|616
1632753300000|2021-09-27 14:35:00|13721.9|13721|13723.4|13722.5|13724.4|13723.5|13720.3|13719.2|622
1632753600000|2021-09-27 14:40:00|13723.1|13722.2|13718.7|13717.8|13724.5|13723.6|13718.2|13717.2|626
1632753900000|2021-09-27 14:45:00|13718.6|13717.7|13719.4|13718.5|13721.6|13720.7|13716.6|13715.5|671
1632754200000|2021-09-27 14:50:00|13719.3|13718.4|13709.7|13708.8|13719.7|13718.8|13709.5|13708.6|812
1632754500000|2021-09-27 14:55:00|13709.6|13708.7|13707|13706.1|13713.9|13712.8|13704.4|13703.2|1020
1632754800000|2021-09-27 15:00:00|13707.7|13706.2|13708.6|13707.7|13711.3|13709.8|13697.1|13695.6|1397
1632755100000|2021-09-27 15:05:00|13708.4|13707.5|13703.2|13702.3|13709.4|13708.5|13699.2|13698.1|894
1632755400000|2021-09-27 15:10:00|13703.1|13702.2|13704.2|13703.3|13706.6|13705.5|13701.1|13699.9|666
1632755700000|2021-09-27 15:15:00|13704.3|13703.4|13710.4|13709.5|13710.8|13709.9|13702.6|13701.7|598
1632756000000|2021-09-27 15:20:00|13710.3|13709.4|13711.7|13710.8|13712.4|13711.1|13708.6|13707.4|601
1632756300000|2021-09-27 15:25:00|13711.6|13710.7|13708.5|13707.6|13715.5|13714.6|13707.6|13706.6|576
1632756600000|2021-09-27 15:30:00|13708.7|13707.8|13705.6|13704.7|13711.2|13710.1|13703|13701.6|844
1632756900000|2021-09-27 15:35:00|13705.8|13704.9|13707.2|13706.3|13708.5|13707.3|13702.4|13701.5|678
1632757200000|2021-09-27 15:40:00|13707.3|13706.4|13713.7|13712.8|13715.1|13714|13705.9|13704.8|538
1632757500000|2021-09-27 15:45:00|13713.6|13712.7|13713.5|13712.6|13715.2|13714.3|13709.8|13708.9|624
1632757800000|2021-09-27 15:50:00|13713.6|13712.7|13712.7|13711.8|13714.6|13713.7|13712.3|13711.1|472
1632758100000|2021-09-27 15:55:00|13712.6|13711.7|13712.6|13711.7|13713.1|13712.2|13710.6|13709.7|456
1632758400000|2021-09-27 16:00:00|13712.5|13711.6|13710.3|13709.4|13713|13711.9|13708.6|13707.7|497
1632758700000|2021-09-27 16:05:00|13710.2|13709.3|13709.3|13708.4|13711.8|13710.8|13708.7|13707.4|438
1632759000000|2021-09-27 16:10:00|13709.4|13708.5|13712.3|13711.4|13713.1|13712.2|13709.3|13708.4|307
1632759300000|2021-09-27 16:15:00|13712.6|13711.1|13707.3|13706.4|13713.3|13712.1|13707.1|13705.8|475
1632759600000|2021-09-27 16:20:00|13707.2|13706.3|13706.5|13705.6|13708|13706.9|13706.2|13705|342
1632759900000|2021-09-27 16:25:00|13706.6|13705.7|13709.6|13708.7|13710|13709.1|13706.5|13705.6|374
1632760200000|2021-09-27 16:30:00|13709.2|13708.3|13707.3|13706.4|13710.5|13709.6|13707.3|13706.4|366
1632760500000|2021-09-27 16:35:00|13708.1|13707.2|13714.9|13714|13715|13714.1|13708.1|13707.2|460
1632760800000|2021-09-27 16:40:00|13714.8|13713.9|13713|13712.1|13715.9|13714.7|13712.5|13711.5|397
1632761100000|2021-09-27 16:45:00|13712.9|13712|13711.3|13709.8|13713.7|13712.8|13710.4|13709.5|441
1632761400000|2021-09-27 16:50:00|13711|13710.1|13707.5|13706.6|13711.3|13710.1|13707.3|13706.4|434
1632761700000|2021-09-27 16:55:00|13707.7|13706.2|13706.9|13706|13707.8|13706.5|13704.8|13703.9|378
1632762000000|2021-09-27 17:00:00|13707|13705.5|13705.6|13704.7|13708.1|13707|13705|13703.9|525
1632762300000|2021-09-27 17:05:00|13705.7|13704.8|13706.6|13705.7|13707.6|13706.7|13705.7|13704.7|317
1632762600000|2021-09-27 17:10:00|13706.5|13705.6|13702.5|13701.6|13706.8|13705.9|13702.5|13701.2|353
1632762900000|2021-09-27 17:15:00|13702.6|13701.7|13704.7|13703.8|13705.9|13704.7|13702.2|13701.3|320
1632763200000|2021-09-27 17:20:00|13704.6|13703.7|13703.1|13701.6|13704.8|13703.9|13702.6|13701.4|226
1632763500000|2021-09-27 17:25:00|13703|13701.5|13703.8|13702.9|13703.9|13703|13702.3|13701.3|192
1632763800000|2021-09-27 17:30:00|13703.7|13702.8|13703.8|13702.9|13704|13703.1|13701.8|13700.9|240
1632764100000|2021-09-27 17:35:00|13703.7|13702.8|13703|13701.5|13705.3|13703.9|13701.7|13700.7|270
1632764400000|2021-09-27 17:40:00|13703.1|13701.6|13701.6|13700.7|13704.1|13703|13701.5|13700.6|219
1632764700000|2021-09-27 17:45:00|13701.7|13700.8|13700.8|13699.9|13703.1|13702.1|13700.3|13699.4|297
1632765000000|2021-09-27 17:50:00|13700.7|13699.8|13702.5|13701.6|13703|13701.9|13700.4|13699.4|276
1632765300000|2021-09-27 17:55:00|13702.6|13701.7|13704.2|13703.3|13705.7|13704.7|13702.6|13701.7|355
1632765600000|2021-09-27 18:00:00|13704.1|13703.2|13707.3|13706.4|13707.9|13707|13704.1|13703.2|426
1632765900000|2021-09-27 18:05:00|13707.2|13706.3|13709.5|13708.6|13709.6|13708.7|13707.2|13706.1|230
1632766200000|2021-09-27 18:10:00|13709.6|13708.7|13711.1|13710.2|13712.3|13711.1|13708.9|13708|321
1632766500000|2021-09-27 18:15:00|13711.3|13709.8|13713|13712.1|13713.2|13712.1|13711|13709.8|276
1632766800000|2021-09-27 18:20:00|13712.9|13712|13716|13714.5|13716.2|13714.9|13712.5|13711.5|277
1632767100000|2021-09-27 18:25:00|13715.8|13714.9|13715.9|13715|13716.5|13715.6|13714.8|13713.7|190
1632767400000|2021-09-27 18:30:00|13715.8|13714.9|13714.7|13713.8|13715.9|13715|13713.8|13712.9|282
1632767700000|2021-09-27 18:35:00|13714.6|13713.7|13714.6|13713.7|13715.4|13714.1|13711.5|13710.3|455
1632768000000|2021-09-27 18:40:00|13714.2|13713.3|13715.2|13714.3|13715.8|13714.9|13712.8|13711.8|365
1632768300000|2021-09-27 18:45:00|13715|13714.1|13714|13712.5|13715.1|13714.2|13713.3|13712.4|303
1632768600000|2021-09-27 18:50:00|13714.1|13712.6|13710.6|13709.7|13714.9|13713.8|13710.3|13709|316
1632768900000|2021-09-27 18:55:00|13710.5|13709.6|13708.9|13708|13712.1|13711|13708.3|13707|354
1632769200000|2021-09-27 19:00:00|13709|13708.1|13708.9|13707.4|13710.4|13709.2|13708.3|13707.1|342
1632769500000|2021-09-27 19:05:00|13708.8|13707.3|13708.9|13708|13709.4|13708.4|13707.9|13706.4|288
1632769800000|2021-09-27 19:10:00|13709|13708.1|13709|13707.5|13710.6|13709.1|13707.5|13706.3|318
1632770100000|2021-09-27 19:15:00|13708.9|13707.4|13710|13708.5|13710.1|13708.9|13708.1|13706.6|239
1632770400000|2021-09-27 19:20:00|13710.1|13708.6|13707.1|13705.6|13710.1|13708.8|13706.9|13705.5|265
1632770700000|2021-09-27 19:25:00|13707|13705.5|13705.6|13704.1|13707.3|13706.1|13705.2|13703.7|208
1632771000000|2021-09-27 19:30:00|13704.8|13703.9|13703.7|13702.8|13705.1|13703.9|13702.8|13701.5|242
1632771300000|2021-09-27 19:35:00|13703.6|13702.7|13704.6|13703.7|13705.2|13703.9|13703.5|13702.2|302
1632771600000|2021-09-27 19:40:00|13704.5|13703.6|13706.2|13704.7|13707|13705.8|13704.4|13703.2|294
1632771900000|2021-09-27 19:45:00|13706.1|13704.6|13704.1|13702.6|13706.1|13704.8|13703.8|13702.6|258
1632772200000|2021-09-27 19:50:00|13704.2|13702.7|13705.2|13703.7|13705.4|13704|13703.4|13702.1|296
1632772500000|2021-09-27 19:55:00|13705.1|13703.6|13705|13703.5|13705.7|13704.4|13704|13702.5|459
1632772800000|2021-09-27 20:00:00|13704.9|13703.4|13704.3|13702.8|13705.4|13703.9|13703.7|13702.3|239
1632773100000|2021-09-27 20:05:00|13704.1|13702.6|13705.9|13704.4|13706.2|13704.9|13703.9|13702.5|140
1632773400000|2021-09-27 20:10:00|13705.4|13703.9|13704.8|13703.3|13705.9|13704.4|13704.5|13703.3|201
1632773700000|2021-09-27 20:15:00|13704.9|13703.4|13704.9|13703.4|13705.1|13703.6|13704.3|13702.8|82
1632774000000|2021-09-27 20:20:00|13705|13703.5|13706.1|13704.6|13707.4|13705.9|13704.8|13703.5|125
1632774300000|2021-09-27 20:25:00|13706.3|13704.8|13706.9|13706|13707.3|13706|13705.9|13704.6|111
1632774600000|2021-09-27 20:30:00|13706.8|13705.9|13707.7|13706.2|13707.8|13706.3|13704.7|13703.2|198
1632774900000|2021-09-27 20:35:00|13707.8|13706.3|13707.8|13706.3|13708.1|13707|13707.5|13706|92
1632775200000|2021-09-27 20:40:00|13707.9|13706.4|13705.8|13704.3|13708|13706.7|13705.7|13704.2|101
1632775500000|2021-09-27 20:45:00|13705.9|13704.4|13704.8|13703.3|13705.9|13704.4|13704.2|13702.7|186
1632775800000|2021-09-27 20:50:00|13704.6|13703.1|13703.3|13701.8|13704.7|13703.2|13703.3|13701.4|439
1632776100000|2021-09-27 20:55:00|13703.7|13701.5|13704.7|13694.6|13707.6|13702.2|13703|13692.4|546
1632776400000|2021-09-27 21:00:00|13702.7|13691.7|13709.5|13698.5|13709.7|13698.7|13702.7|13691.7|52
1632776700000|2021-09-27 21:05:00|13707.4|13696.4|13708.7|13697.7|13709.3|13698.3|13706.5|13695.5|88
1632777000000|2021-09-27 21:10:00|13708.4|13697.4|13708.3|13697.3|13709.2|13698.2|13705.9|13694.9|146
1632777300000|2021-09-27 21:15:00|13707.9|13696.9|13707.9|13696.9|13709.5|13698.5|13707|13696|92
1632777600000|2021-09-27 21:20:00|13708.8|13697.8|13706.2|13696.3|13713.1|13702.1|13705.8|13695.5|145
1632777900000|2021-09-27 21:25:00|13706.6|13697.3|13705.2|13698|13709.7|13700.3|13704.8|13695.9|215
1632778200000|2021-09-27 21:30:00|13705.3|13698.2|13705.7|13699|13707.3|13702.3|13703.5|13694.9|184
1632778500000|2021-09-27 21:35:00|13705.8|13698.9|13706.6|13700.4|13707.8|13701|13703.1|13693|330
1632778800000|2021-09-27 21:40:00|13706.5|13700.3|13704.7|13700.2|13706.8|13702|13703.5|13699.2|214
1632779100000|2021-09-27 21:45:00|13704.9|13701|13707.1|13701|13712.8|13703.7|13704.5|13697.9|303
1632779400000|2021-09-27 21:50:00|13707.7|13701.3|13709.5|13700.4|13711|13701.6|13705|13695.2|335
1632779700000|2021-09-27 21:55:00|13709.1|13700.7|13708.3|13697.3|13710.6|13700.7|13706.9|13696.6|328
1632780000000|2021-09-27 22:00:00|13707.9|13697.1|13705.9|13702.1|13710.2|13702.5|13704.5|13696.9|291
1632780300000|2021-09-27 22:05:00|13705.6|13701.7|13705.7|13702.4|13708.3|13703.9|13705.1|13699.8|195
1632780600000|2021-09-27 22:10:00|13705.5|13702.5|13705.6|13702.1|13707.7|13702.7|13704.8|13701|214
1632780900000|2021-09-27 22:15:00|13705.4|13702.3|13704.6|13701.1|13706.9|13702.3|13703.9|13700|194
1632781200000|2021-09-27 22:20:00|13705.3|13700.6|13705.7|13701.9|13706|13702|13703.9|13700.2|148
1632781500000|2021-09-27 22:25:00|13706.8|13701.8|13704.8|13701.6|13706.8|13702.5|13704.4|13701.2|187
1632781800000|2021-09-27 22:30:00|13704.5|13701.9|13704.8|13701.9|13706|13702.9|13704.1|13701.4|220
1632782100000|2021-09-27 22:35:00|13704.6|13702|13704.9|13702|13706|13703.1|13704|13701.6|176
1632782400000|2021-09-27 22:40:00|13704.2|13702.7|13702.6|13701.1|13705.4|13702.7|13702.6|13700.6|130
1632782700000|2021-09-27 22:45:00|13702.8|13701.3|13702.3|13700.8|13704.7|13701.3|13702|13698.7|158
1632783000000|2021-09-27 22:50:00|13702.6|13700.4|13701.7|13699.3|13703.8|13700.8|13701|13698.5|128
1632783300000|2021-09-27 22:55:00|13701.3|13699.8|13702.2|13699.7|13703.3|13700.8|13701.2|13699|188
1632783600000|2021-09-27 23:00:00|13701.7|13699.8|13702.8|13701.3|13703.4|13701.8|13701.7|13699.8|130
1632783900000|2021-09-27 23:05:00|13702.7|13701.2|13702.9|13701.4|13703.4|13701.9|13701.9|13700.4|142
1632784200000|2021-09-27 23:10:00|13702.8|13701.3|13704|13702.5|13704.8|13703.1|13702.7|13701.2|134
1632784500000|2021-09-27 23:15:00|13704.1|13702.6|13703.1|13701.6|13704.1|13702.6|13702.5|13700.9|100
1632784800000|2021-09-27 23:20:00|13703|13701.5|13703|13701.5|13703.4|13701.8|13702.7|13701|93
1632785100000|2021-09-27 23:25:00|13702.9|13701.4|13703.1|13701.6|13704.1|13702.6|13702.3|13700.8|156
1632785400000|2021-09-27 23:30:00|13703.2|13701.7|13704.4|13702.9|13704.7|13703|13703.2|13701.7|162
1632785700000|2021-09-27 23:35:00|13704.3|13702.8|13704.1|13702.6|13705.7|13703.8|13704|13702.5|143
1632786000000|2021-09-27 23:40:00|13704.2|13702.7|13705.2|13703.7|13705.5|13704|13704.1|13702.6|110
1632786300000|2021-09-27 23:45:00|13705.1|13703.6|13704.9|13703.4|13705.6|13703.9|13704.2|13702.7|166
1632786600000|2021-09-27 23:50:00|13705.1|13703.6|13702.6|13701.1|13706.2|13704.5|13702.4|13700.9|155
1632786900000|2021-09-27 23:55:00|13702.5|13701|13701.5|13700|13702.8|13701.3|13701.4|13699.9|185
1632787200000|2021-09-28 00:00:00|13701.7|13700.2|13702.1|13700.6|13703.5|13702|13700.2|13698.9|250
1632787500000|2021-09-28 00:05:00|13702.2|13700.7|13702.3|13700.8|13702.9|13701.4|13700.6|13699.3|159
1632787800000|2021-09-28 00:10:00|13702.4|13700.9|13701.6|13700.1|13703.9|13702.4|13701.1|13699.6|167
1632788100000|2021-09-28 00:15:00|13701.5|13700|13701|13699.5|13702.1|13700.7|13700.1|13699.2|178
1632788400000|2021-09-28 00:20:00|13700.9|13699.4|13700.1|13698.6|13701|13699.5|13698.2|13696.7|197
1632788700000|2021-09-28 00:25:00|13700|13698.5|13699.4|13697.9|13700.3|13698.8|13697.9|13696.4|251
1632789000000|2021-09-28 00:30:00|13699.3|13697.8|13697.9|13696.4|13699.4|13697.9|13696.4|13695.2|225
1632789300000|2021-09-28 00:35:00|13697.8|13696.3|13697.2|13695.7|13698.2|13696.7|13696.5|13695|177
1632789600000|2021-09-28 00:40:00|13697.3|13695.8|13698.1|13696.6|13698.4|13697.2|13696.9|13695.4|93
1632789900000|2021-09-28 00:45:00|13698|13696.5|13693.3|13691.8|13698|13696.5|13693|13691.5|248
1632790200000|2021-09-28 00:50:00|13693.2|13691.7|13693.2|13691.7|13694.1|13692.6|13690.9|13689.8|281
1632790500000|2021-09-28 00:55:00|13694|13692.5|13696.2|13694.7|13696.2|13694.7|13692.7|13691.2|230
1632790800000|2021-09-28 01:00:00|13696.4|13694.9|13695.3|13693.8|13696.5|13695|13694.9|13693.4|178
1632791100000|2021-09-28 01:05:00|13695.2|13693.7|13692|13690.5|13695.2|13693.7|13691.9|13690.4|259
1632791400000|2021-09-28 01:10:00|13692.1|13690.6|13692|13690.5|13693.9|13692.4|13691.8|13690.3|194
1632791700000|2021-09-28 01:15:00|13691.9|13690.4|13691.4|13689.9|13692.6|13691.1|13690.9|13689.4|280
1632792000000|2021-09-28 01:20:00|13691.5|13690|13689.6|13688.7|13691.5|13690.4|13688.7|13687.8|212
1632792300000|2021-09-28 01:25:00|13689.5|13688.6|13690.8|13689.9|13691.2|13690|13688.7|13687.4|196
1632792600000|2021-09-28 01:30:00|13690.7|13689.8|13689.8|13688.3|13691.4|13690.2|13689.3|13688.1|297
1632792900000|2021-09-28 01:35:00|13689.9|13688.4|13691.1|13689.6|13691.6|13690.5|13689.3|13688.2|303
1632793200000|2021-09-28 01:40:00|13690.8|13689.9|13691.3|13689.8|13691.7|13690.2|13689.9|13688.4|154
1632793500000|2021-09-28 01:45:00|13691|13690.1|13695.1|13693.6|13695.2|13693.7|13690.9|13689.7|206
1632793800000|2021-09-28 01:50:00|13695.2|13693.7|13695.8|13694.9|13696.2|13694.9|13694.8|13693.6|142
1632794100000|2021-09-28 01:55:00|13695.9|13695|13695.4|13693.9|13696.9|13695.6|13694.9|13693.7|209
1632794400000|2021-09-28 02:00:00|13695.3|13693.8|13699.2|13697.7|13699.2|13697.9|13695.3|13693.8|296
1632794700000|2021-09-28 02:05:00|13699.3|13697.8|13700.8|13699.3|13701.3|13700|13698.9|13697.4|280
1632795000000|2021-09-28 02:10:00|13700.9|13699.4|13701.7|13700.2|13702.5|13701|13700.4|13698.9|281
1632795300000|2021-09-28 02:15:00|13701.6|13700.1|13699.1|13697.6|13701.6|13700.1|13698.9|13697.5|153
1632795600000|2021-09-28 02:20:00|13699.2|13697.7|13699|13697.5|13700.1|13699|13698.8|13697.3|200
1632795900000|2021-09-28 02:25:00|13699.1|13697.6|13699.8|13698.3|13700.3|13698.8|13698.9|13697.4|146
1632796200000|2021-09-28 02:30:00|13699.9|13698.4|13696.1|13695.2|13699.9|13698.4|13696|13694.9|222
1632796500000|2021-09-28 02:35:00|13696.3|13695.4|13695.8|13694.9|13698.1|13696.9|13694.9|13693.6|202
1632796800000|2021-09-28 02:40:00|13695.7|13694.8|13698.7|13697.2|13698.9|13697.4|13695.7|13694.5|189
1632797100000|2021-09-28 02:45:00|13699.1|13697.6|13702.2|13700.7|13702.3|13701.1|13698|13696.5|214
1632797400000|2021-09-28 02:50:00|13702.1|13700.6|13703|13701.5|13703.4|13702.1|13701.9|13700.6|149
1632797700000|2021-09-28 02:55:00|13703.1|13701.6|13704.9|13703.4|13706|13704.8|13700.6|13699.4|493
1632798000000|2021-09-28 03:00:00|13704.6|13703.7|13704.8|13703.3|13705.6|13704.3|13703|13701.5|181
1632798300000|2021-09-28 03:05:00|13704.7|13703.8|13703.7|13702.8|13705.5|13704|13703.6|13702.4|160
1632798600000|2021-09-28 03:10:00|13704|13702.5|13704|13702.5|13705.1|13703.9|13703.2|13701.8|249
1632798900000|2021-09-28 03:15:00|13704.1|13702.6|13704.1|13703.2|13704.3|13703.4|13703.2|13701.9|153
1632799200000|2021-09-28 03:20:00|13704.2|13703.3|13703.1|13701.6|13704.9|13704|13702.7|13701.4|137
1632799500000|2021-09-28 03:25:00|13703.2|13701.7|13702.1|13700.6|13703.4|13701.9|13701|13700|153
1632799800000|2021-09-28 03:30:00|13701.8|13700.9|13706.5|13705|13707|13705.5|13701.7|13700.2|301
1632800100000|2021-09-28 03:35:00|13706.4|13704.9|13706.3|13704.8|13708|13706.5|13705.7|13704.5|172
1632800400000|2021-09-28 03:40:00|13706.2|13704.7|13705.1|13703.6|13707.3|13705.8|13704.6|13703.5|170
1632800700000|2021-09-28 03:45:00|13705.2|13703.7|13704.3|13702.8|13705.3|13704|13703.6|13702.5|142
1632801000000|2021-09-28 03:50:00|13704.4|13702.9|13704.4|13702.9|13704.5|13703.2|13703|13701.8|155
1632801300000|2021-09-28 03:55:00|13704.5|13703|13704.9|13703.4|13706.1|13704.8|13704.2|13702.8|192
1632801600000|2021-09-28 04:00:00|13704.8|13703.3|13706.1|13704.6|13706.2|13704.9|13703.9|13702.4|179
1632801900000|2021-09-28 04:05:00|13706|13704.5|13706|13704.5|13707.5|13706|13705.9|13704.4|218
1632802200000|2021-09-28 04:10:00|13706.1|13704.6|13704|13702.5|13706.1|13704.6|13703.9|13702.4|208
1632802500000|2021-09-28 04:15:00|13704.1|13702.6|13707.4|13705.9|13707.6|13706.2|13703.9|13702.4|201
1632802800000|2021-09-28 04:20:00|13707.3|13705.8|13706.9|13706|13707.6|13706.4|13706.8|13705.6|136
1632803100000|2021-09-28 04:25:00|13707|13706.1|13708.4|13706.9|13708.7|13707.6|13707|13705.8|186
1632803400000|2021-09-28 04:30:00|13708.3|13706.8|13708.2|13706.7|13709.4|13708.2|13707.7|13706.5|194
1632803700000|2021-09-28 04:35:00|13708.3|13706.8|13711.2|13709.7|13711.2|13710.1|13707.8|13706.6|217
1632804000000|2021-09-28 04:40:00|13711.1|13709.6|13712.2|13710.7|13712.7|13711.6|13710.3|13709.1|205
1632804300000|2021-09-28 04:45:00|13712.1|13710.6|13712.6|13711.1|13713.2|13711.8|13711.6|13710.5|171
1632804600000|2021-09-28 04:50:00|13712.7|13711.2|13713.3|13711.8|13713.4|13712.2|13711.5|13710|153
1632804900000|2021-09-28 04:55:00|13713.5|13712|13715.2|13713.7|13715.2|13713.7|13713.1|13711.9|190
1632805200000|2021-09-28 05:00:00|13715.1|13713.6|13715.9|13714.4|13717.2|13715.7|13714.9|13713.4|259
1632805500000|2021-09-28 05:05:00|13716|13714.5|13715.3|13713.8|13716.4|13715.1|13714.6|13713.4|118
1632805800000|2021-09-28 05:10:00|13715.4|13713.9|13717.2|13715.7|13717.4|13715.9|13713|13711.6|245
1632806100000|2021-09-28 05:15:00|13717.3|13715.8|13716.2|13714.7|13718.3|13716.8|13715.4|13714.1|199
1632806400000|2021-09-28 05:20:00|13716.1|13714.6|13714.4|13712.9|13716.3|13715|13714.4|13712.9|167
1632806700000|2021-09-28 05:25:00|13714.3|13712.8|13710.9|13710|13714.4|13713.1|13710.6|13709.3|401
1632807000000|2021-09-28 05:30:00|13710.8|13709.9|13714.2|13712.7|13714.3|13713.2|13710.8|13709.9|293
1632807300000|2021-09-28 05:35:00|13714.3|13712.8|13713.8|13712.9|13715.4|13714|13713.7|13712.5|213
1632807600000|2021-09-28 05:40:00|13713.7|13712.8|13712.1|13710.6|13714.5|13713.4|13711.1|13709.8|243
1632807900000|2021-09-28 05:45:00|13712|13710.5|13714.3|13712.8|13714.5|13713.3|13711.1|13710|201
1632808200000|2021-09-28 05:50:00|13714.2|13712.7|13713.3|13711.8|13714.2|13712.7|13711.7|13710.6|181
1632808500000|2021-09-28 05:55:00|13713.2|13711.7|13714.5|13713|13714.8|13713.6|13713|13711.7|329
1632808800000|2021-09-28 06:00:00|13714.6|13713.1|13714.1|13712.6|13718.2|13716.9|13713.2|13711.7|586
1632809100000|2021-09-28 06:05:00|13713.7|13712.2|13709|13707.5|13713.7|13712.2|13707.8|13706.4|506
1632809400000|2021-09-28 06:10:00|13709.1|13707.6|13705.2|13704.3|13710.6|13709.2|13705|13703.5|539
1632809700000|2021-09-28 06:15:00|13705.4|13704.5|13702.6|13701.7|13708.3|13707.1|13702|13700.9|606
1632810000000|2021-09-28 06:20:00|13702.4|13701.1|13700.1|13698.6|13704|13702.5|13698.3|13697.1|573
1632810300000|2021-09-28 06:25:00|13700|13698.5|13699|13697.5|13701.3|13700.4|13695.2|13693.7|620
1632810600000|2021-09-28 06:30:00|13699.1|13697.6|13703.2|13701.7|13703.4|13702.1|13697.9|13696.8|606
1632810900000|2021-09-28 06:35:00|13703.3|13701.8|13699.1|13697.6|13705.4|13704.2|13698.9|13697.5|699
1632811200000|2021-09-28 06:40:00|13699|13697.5|13694.2|13692.7|13700.1|13698.9|13692.7|13691.2|654
1632811500000|2021-09-28 06:45:00|13694.1|13692.6|13698.1|13697.2|13700.1|13698.9|13694.1|13692.6|566
1632811800000|2021-09-28 06:50:00|13698.3|13697.4|13688.3|13686.8|13698.4|13697.4|13687.3|13685.8|710
1632812100000|2021-09-28 06:55:00|13688.7|13687.2|13690.6|13689.1|13691.5|13690|13686.1|13684.6|746
1632812400000|2021-09-28 07:00:00|13690.5|13689|13685.5|13684|13695.2|13693.9|13685.2|13683.8|970
1632812700000|2021-09-28 07:05:00|13685.6|13684.1|13683.7|13682.2|13687.1|13685.7|13682.6|13681.5|795
1632813000000|2021-09-28 07:10:00|13683.5|13682.6|13682|13680.5|13683.9|13682.8|13674.4|13672.9|936
1632813300000|2021-09-28 07:15:00|13681.6|13680.7|13687.3|13685.8|13690.6|13689.1|13680.3|13678.8|849
1632813600000|2021-09-28 07:20:00|13687.2|13685.7|13677|13675.5|13687.2|13685.7|13674.8|13673.6|788
1632813900000|2021-09-28 07:25:00|13677.1|13675.6|13680.7|13679.2|13682.1|13680.7|13673.4|13672.1|941
1632814200000|2021-09-28 07:30:00|13680.6|13679.1|13675.8|13674.3|13680.6|13679.1|13672.9|13671.9|881
1632814500000|2021-09-28 07:35:00|13675.7|13674.2|13678.5|13677|13678.6|13677.1|13665.9|13664.9|819
1632814800000|2021-09-28 07:40:00|13678.8|13677.3|13672.7|13671.2|13679.3|13678|13671.1|13669.7|812
1632815100000|2021-09-28 07:45:00|13672.8|13671.3|13672.3|13670.8|13675.4|13674|13670.1|13668.9|624
1632815400000|2021-09-28 07:50:00|13672.1|13670.6|13679.3|13678.4|13681.5|13680.1|13671.9|13670.6|722
1632815700000|2021-09-28 07:55:00|13679.2|13678.3|13678|13677.1|13681.2|13680.1|13673.6|13672.6|748
1632816000000|2021-09-28 08:00:00|13678.1|13677.2|13673.1|13672.2|13678.8|13677.8|13673|13672.1|664
1632816300000|2021-09-28 08:05:00|13673.2|13672.3|13668|13666.5|13677.4|13676.1|13666.8|13665.6|738
1632816600000|2021-09-28 08:10:00|13668.1|13666.6|13667.4|13666.5|13669.4|13668.1|13662.7|13661.4|778
1632816900000|2021-09-28 08:15:00|13667.6|13666.7|13673.6|13672.1|13674.2|13673|13664.8|13663.7|753
1632817200000|2021-09-28 08:20:00|13673.7|13672.2|13663|13662.1|13673.7|13672.2|13663|13661.8|836
1632817500000|2021-09-28 08:25:00|13663.1|13662.2|13663.6|13662.7|13664.3|13663.1|13660.6|13659.6|688
1632817800000|2021-09-28 08:30:00|13663.7|13662.8|13667.2|13666.3|13672.1|13670.6|13662.9|13661.6|911
1632818100000|2021-09-28 08:35:00|13667.4|13665.9|13664.7|13663.2|13667.4|13665.9|13660|13659|857
1632818400000|2021-09-28 08:40:00|13664.6|13663.1|13664|13662.5|13669.5|13668.2|13663.2|13661.7|706
1632818700000|2021-09-28 08:45:00|13663.9|13662.4|13666.1|13665.2|13669.2|13668.3|13663.1|13661.9|577
1632819000000|2021-09-28 08:50:00|13666.3|13665.4|13666|13665.1|13669|13667.7|13663.5|13662.6|633
1632819300000|2021-09-28 08:55:00|13666.1|13665.2|13672.8|13671.9|13672.8|13671.9|13665.5|13664.5|668
1632819600000|2021-09-28 09:00:00|13672.9|13672|13663.8|13662.9|13673.6|13672.7|13663.6|13662.5|819
1632819900000|2021-09-28 09:05:00|13663.9|13663|13667.6|13666.7|13667.9|13666.9|13662.6|13661.3|610
1632820200000|2021-09-28 09:10:00|13667.7|13666.8|13669.4|13668.5|13673.4|13672.3|13667.1|13666.2|610
1632820500000|2021-09-28 09:15:00|13669.5|13668.6|13673.2|13671.7|13674.6|13673.3|13669.2|13668.3|574
1632820800000|2021-09-28 09:20:00|13673.3|13671.8|13673.6|13672.7|13677.4|13676.1|13671.8|13670.7|576
1632821100000|2021-09-28 09:25:00|13673.4|13672.5|13667.7|13666.8|13674.6|13673.4|13666.4|13665.3|622
1632821400000|2021-09-28 09:30:00|13667.8|13666.9|13657.6|13656.1|13667.9|13667|13656.7|13655.2|617
1632821700000|2021-09-28 09:35:00|13657.8|13656.3|13658.5|13657|13659.4|13658.1|13653.3|13652.4|654
1632822000000|2021-09-28 09:40:00|13658.6|13657.1|13656.4|13654.9|13662.4|13661.4|13656.3|13654.8|555
1632822300000|2021-09-28 09:45:00|13656.5|13655|13653.3|13651.8|13657|13655.8|13652.9|13651.6|547
1632822600000|2021-09-28 09:50:00|13653.2|13651.7|13644.3|13643.4|13653.4|13652.4|13643.5|13642.3|837
1632822900000|2021-09-28 09:55:00|13644.6|13643.7|13645.3|13643.8|13645.4|13644.1|13640.1|13638.6|670
1632823200000|2021-09-28 10:00:00|13645.4|13643.9|13639.3|13637.8|13645.9|13644.8|13634.6|13633.1|813
1632823500000|2021-09-28 10:05:00|13639.6|13638.1|13637.1|13636.2|13641.4|13639.9|13635.6|13634.2|640
1632823800000|2021-09-28 10:10:00|13637.2|13636.3|13626.9|13626|13637.6|13636.3|13623.3|13622.4|665
1632824100000|2021-09-28 10:15:00|13626.8|13625.9|13626.4|13625.5|13631.8|13630.6|13623.4|13622.1|738
1632824400000|2021-09-28 10:20:00|13626.3|13625.4|13624.2|13623.3|13629.6|13628.5|13620.5|13619.6|691
1632824700000|2021-09-28 10:25:00|13624.1|13623.2|13622.9|13622|13626.1|13624.9|13621.1|13620.2|620
1632825000000|2021-09-28 10:30:00|13623|13622.1|13626.3|13625.4|13627.6|13626.4|13616.1|13614.6|815
1632825300000|2021-09-28 10:35:00|13626.2|13625.3|13619.3|13617.8|13626.3|13625.3|13618.6|13617.7|629
1632825600000|2021-09-28 10:40:00|13618.6|13617.7|13618.2|13617.3|13619.8|13618.9|13616.7|13615.8|572
1632825900000|2021-09-28 10:45:00|13618.1|13617.2|13612.8|13611.9|13618.4|13617.2|13612.5|13611.6|684
1632826200000|2021-09-28 10:50:00|13612.7|13611.8|13609.2|13607.7|13617.1|13616|13598.6|13597.1|959
1632826500000|2021-09-28 10:55:00|13609|13607.5|13601.3|13599.8|13610|13608.5|13596.1|13594.6|1148
1632826800000|2021-09-28 11:00:00|13601.4|13599.9|13597.1|13596.2|13604.5|13603.4|13595.1|13594.2|957
1632827100000|2021-09-28 11:05:00|13597.2|13596.3|13606.1|13605.2|13607.1|13606.2|13594.2|13593|935
1632827400000|2021-09-28 11:10:00|13606.2|13605.3|13606.6|13605.1|13608.6|13607.1|13600.1|13598.9|865
1632827700000|2021-09-28 11:15:00|13606.5|13605|13609.3|13608.4|13609.9|13608.7|13603.5|13602.4|967
1632828000000|2021-09-28 11:20:00|13609.4|13608.5|13609|13608.1|13613.1|13611.7|13604.7|13603.5|1067
1632828300000|2021-09-28 11:25:00|13608.9|13608|13606.8|13605.3|13612.2|13611.3|13604.3|13602.8|861
1632828600000|2021-09-28 11:30:00|13606.4|13605.5|13613.5|13612|13617.1|13615.8|13604.5|13603.6|976
1632828900000|2021-09-28 11:35:00|13613.4|13611.9|13612.5|13611.6|13615.9|13614.7|13611.7|13610.6|711
1632829200000|2021-09-28 11:40:00|13612.4|13611.5|13613.7|13612.2|13616.5|13615|13610.3|13609.2|601
1632829500000|2021-09-28 11:45:00|13613.4|13612.5|13608.8|13607.3|13615.8|13614.4|13607.9|13606.4|754
1632829800000|2021-09-28 11:50:00|13608.7|13607.2|13598.7|13597.8|13609.5|13608.4|13598.7|13597.8|822
1632830100000|2021-09-28 11:55:00|13598.8|13597.9|13598.3|13597.4|13600.7|13599.5|13594.2|13593|819
1632830400000|2021-09-28 12:00:00|13598.2|13597.3|13593|13591.5|13598.5|13597.3|13586.2|13584.7|919
1632830700000|2021-09-28 12:05:00|13592.9|13591.4|13589.3|13588.4|13596|13594.6|13586.1|13585|962
1632831000000|2021-09-28 12:10:00|13589.4|13588.5|13587.8|13586.3|13593.8|13592.8|13587.4|13586.2|754
1632831300000|2021-09-28 12:15:00|13587|13586.1|13579.6|13578.1|13589.6|13588.3|13579.2|13578|736
1632831600000|2021-09-28 12:20:00|13579.7|13578.2|13576.4|13574.9|13580.7|13579.2|13563|13561.5|1233
1632831900000|2021-09-28 12:25:00|13576.5|13575|13574.6|13573.1|13576.5|13575|13569.2|13568|874
1632832200000|2021-09-28 12:30:00|13574.7|13573.2|13568.7|13567.8|13578.5|13577.1|13567.8|13566.9|962
1632832500000|2021-09-28 12:35:00|13569.2|13567.7|13556.9|13555.4|13569.2|13567.9|13554.7|13553.3|1112
1632832800000|2021-09-28 12:40:00|13557|13555.5|13541|13539.5|13557.8|13556.5|13531.6|13530.1|1665
1632833100000|2021-09-28 12:45:00|13540.4|13538.9|13549.4|13548.5|13550.9|13549.8|13536.6|13535.1|1193
1632833400000|2021-09-28 12:50:00|13549.8|13548.3|13541.1|13540.2|13550|13548.7|13538.1|13536.6|936
1632833700000|2021-09-28 12:55:00|13541.2|13540.3|13546|13544.5|13548.7|13547.5|13536.6|13535.7|1033
1632834000000|2021-09-28 13:00:00|13546.2|13544.7|13546.4|13545.5|13548.5|13547.5|13542.6|13541.7|900
1632834300000|2021-09-28 13:05:00|13546.1|13545.2|13556.2|13554.7|13559|13557.9|13542.1|13541.2|1100
1632834600000|2021-09-28 13:10:00|13556.1|13555.2|13558.3|13557.4|13558.7|13557.6|13551.6|13550.7|1074
1632834900000|2021-09-28 13:15:00|13558.2|13557.3|13555.9|13555|13558.6|13557.4|13552.3|13551.2|855
1632835200000|2021-09-28 13:20:00|13555.8|13554.9|13558.5|13557.6|13562.4|13561.5|13555.2|13554.3|936
1632835500000|2021-09-28 13:25:00|13558.6|13557.7|13559.7|13558.2|13559.9|13558.7|13551.3|13550.4|988
1632835800000|2021-09-28 13:30:00|13559.6|13558.1|13544|13543.1|13559.6|13558.1|13541.3|13540.1|1329
1632836100000|2021-09-28 13:35:00|13544.2|13543.3|13542.9|13542|13546.3|13545.1|13540.3|13539.4|986
1632836400000|2021-09-28 13:40:00|13542.8|13541.9|13539.1|13538.2|13542.9|13542|13536.5|13535.6|824
1632836700000|2021-09-28 13:45:00|13538.9|13538|13534.6|13533.7|13539.7|13538.8|13533.3|13532.2|1109
1632837000000|2021-09-28 13:50:00|13534.5|13533.6|13536.7|13535.8|13538.8|13537.9|13530.7|13529.8|1152
1632837300000|2021-09-28 13:55:00|13536.9|13536|13548.8|13547.3|13550.7|13549.4|13536.5|13535.6|1057
1632837600000|2021-09-28 14:00:00|13548.7|13547.2|13536.6|13535.7|13548.7|13547.2|13527.4|13526.4|1493
1632837900000|2021-09-28 14:05:00|13536.5|13535.6|13525.6|13524.7|13538.5|13537.4|13524.4|13523.2|1263
1632838200000|2021-09-28 14:10:00|13525.2|13524.3|13538.8|13537.3|13539|13538.1|13523.7|13522.8|1256
1632838500000|2021-09-28 14:15:00|13538.6|13537.7|13527.1|13526.2|13551.8|13550.1|13527|13525.9|1611
1632838800000|2021-09-28 14:20:00|13527.2|13525.6|13551.4|13549.9|13553.2|13551.4|13524.5|13523|1402
1632839100000|2021-09-28 14:25:00|13551.8|13550.3|13540.3|13538.8|13553.4|13551.9|13537.4|13535.9|1540
1632839400000|2021-09-28 14:30:00|13540.2|13538.7|13538|13536.5|13544.7|13543.2|13531.8|13530.3|1499
1632839700000|2021-09-28 14:35:00|13537.8|13536.3|13541|13539.5|13546.1|13544.6|13529.8|13528.3|1546
1632840000000|2021-09-28 14:40:00|13541.1|13539.6|13548.8|13547.3|13549.4|13547.9|13540.5|13539.2|1290
1632840300000|2021-09-28 14:45:00|13548.6|13547.1|13530.1|13528.6|13551.1|13549.6|13529.9|13528.4|1067
1632840600000|2021-09-28 14:50:00|13530|13528.5|13531.9|13530.4|13540|13538.9|13528.9|13527.4|1318
1632840900000|2021-09-28 14:55:00|13531.8|13530.3|13536.7|13535.2|13537.5|13536.5|13528.7|13527.4|1401
1632841200000|2021-09-28 15:00:00|13536.9|13535.4|13531.2|13529.7|13537.1|13535.9|13530.8|13529.6|1182
1632841500000|2021-09-28 15:05:00|13531.3|13529.8|13531.9|13531|13538.1|13536.9|13528.5|13527|1112
1632841800000|2021-09-28 15:10:00|13532.1|13530.6|13529.4|13528.5|13535.5|13534.3|13529.4|13528.2|1018
1632842100000|2021-09-28 15:15:00|13529.5|13528.6|13535.1|13533.6|13535.7|13534.5|13528.7|13527.6|934
1632842400000|2021-09-28 15:20:00|13534.9|13533.4|13541.4|13540.5|13546.5|13545.3|13534.2|13532.9|966
1632842700000|2021-09-28 15:25:00|13541.7|13540.8|13544.4|13543.5|13547.8|13546.5|13540.9|13539.9|967
1632843000000|2021-09-28 15:30:00|13544.3|13543.4|13546.9|13545.4|13548.6|13547.5|13538.1|13537.2|1064
1632843300000|2021-09-28 15:35:00|13546.6|13545.7|13542|13541.1|13547.9|13546.8|13539|13537.8|1101
1632843600000|2021-09-28 15:40:00|13542.1|13541.2|13536.6|13535.7|13542.9|13541.7|13535.9|13534.8|856
1632843900000|2021-09-28 15:45:00|13536.5|13535.6|13539.3|13538.4|13541|13539.7|13535.3|13534|887
1632844200000|2021-09-28 15:50:00|13539.2|13538.3|13537.9|13537|13539.8|13538.4|13535.1|13534|649
1632844500000|2021-09-28 15:55:00|13538.2|13537.3|13536.2|13535.3|13538.2|13537.3|13534.5|13533.6|596
1632844800000|2021-09-28 16:00:00|13535.8|13534.9|13534.3|13533.4|13538.5|13537.3|13533.2|13532|750
1632845100000|2021-09-28 16:05:00|13534.2|13533.3|13535.5|13534|13537.3|13536.4|13531.6|13530.5|665
1632845400000|2021-09-28 16:10:00|13535.6|13534.1|13543.3|13542.4|13543.7|13542.4|13533.7|13532.8|787
1632845700000|2021-09-28 16:15:00|13543.4|13542.5|13543.4|13542.5|13547.4|13546.3|13542.8|13541.9|575
1632846000000|2021-09-28 16:20:00|13543.3|13542.4|13544|13543.1|13545.7|13544.4|13541.7|13540.8|610
1632846300000|2021-09-28 16:25:00|13543.7|13542.8|13543.2|13541.7|13546.9|13545.4|13542.4|13541.3|640
1632846600000|2021-09-28 16:30:00|13543.1|13541.6|13544.3|13543.4|13546|13544.7|13540.7|13539.4|726
1632846900000|2021-09-28 16:35:00|13544.1|13543.2|13541.6|13540.7|13544.1|13543.2|13540.9|13539.7|552
1632847200000|2021-09-28 16:40:00|13541.7|13540.8|13538.7|13537.2|13541.8|13540.8|13537.7|13536.3|540
1632847500000|2021-09-28 16:45:00|13538.8|13537.3|13535.8|13534.3|13539|13537.5|13534.1|13533|517
1632847800000|2021-09-28 16:50:00|13535.9|13534.4|13536.9|13535.4|13539.6|13538.4|13534.2|13533|615
1632848100000|2021-09-28 16:55:00|13536.8|13535.3|13530|13529.1|13538.6|13537.4|13528.9|13527.7|728
1632848400000|2021-09-28 17:00:00|13530.1|13529.2|13525.5|13524.6|13530.4|13529.3|13523.2|13521.7|855
1632848700000|2021-09-28 17:05:00|13525.4|13524.5|13535.4|13534.5|13537|13535.9|13523.5|13522.2|744
1632849000000|2021-09-28 17:10:00|13535.5|13534.6|13533.2|13532.3|13535.8|13534.9|13531.7|13530.7|649
1632849300000|2021-09-28 17:15:00|13533.1|13532.2|13535.8|13534.3|13537.1|13535.6|13532|13530.7|568
1632849600000|2021-09-28 17:20:00|13535.6|13534.7|13539|13537.5|13539.1|13537.9|13535.4|13534.1|576
1632849900000|2021-09-28 17:25:00|13538.9|13537.4|13539.8|13538.9|13542.7|13541.4|13538.3|13537.4|506
1632850200000|2021-09-28 17:30:00|13539.7|13538.8|13533.6|13532.1|13540.6|13539.4|13531.5|13530.3|499
1632850500000|2021-09-28 17:35:00|13533.8|13532.3|13536.8|13535.3|13536.9|13535.5|13533|13531.9|510
1632850800000|2021-09-28 17:40:00|13536.7|13535.2|13535.1|13534.2|13539.9|13538.7|13535|13533.7|579
1632851100000|2021-09-28 17:45:00|13535.2|13533.7|13529.8|13528.3|13535.8|13534.7|13527.7|13526.7|526
1632851400000|2021-09-28 17:50:00|13529.7|13528.2|13529.8|13528.3|13530.9|13529.8|13528.3|13527.2|416
1632851700000|2021-09-28 17:55:00|13529.9|13528.4|13527.4|13526.5|13534|13532.8|13527.4|13526.3|625
1632852000000|2021-09-28 18:00:00|13527.5|13526.6|13527.1|13526.2|13529.8|13528.7|13526|13525.1|661
1632852300000|2021-09-28 18:05:00|13527.2|13526.3|13526.2|13525.3|13530.9|13529.7|13525.5|13524.4|495
1632852600000|2021-09-28 18:10:00|13526.1|13525.2|13521.5|13520.6|13526.1|13525.2|13521.2|13520.1|626
1632852900000|2021-09-28 18:15:00|13521.4|13520.5|13524.1|13523.2|13524.9|13524|13521.4|13520.5|533
1632853200000|2021-09-28 18:20:00|13524|13523.1|13526.2|13525.3|13527|13525.9|13523.8|13522.7|580
1632853500000|2021-09-28 18:25:00|13526.3|13525.4|13530.4|13529.5|13530.7|13529.5|13525.9|13525|476
1632853800000|2021-09-28 18:30:00|13530.5|13529.6|13532.5|13531|13533.2|13531.7|13528.2|13527|540
1632854100000|2021-09-28 18:35:00|13532.4|13530.9|13534.1|13532.6|13535.3|13534.3|13529.1|13527.7|695
1632854400000|2021-09-28 18:40:00|13533.8|13532.9|13534.4|13533.5|13535.3|13534.4|13532.9|13531.8|588
1632854700000|2021-09-28 18:45:00|13534.3|13533.4|13536.8|13535.3|13538|13536.9|13534.2|13533.3|504
1632855000000|2021-09-28 18:50:00|13536.9|13535.4|13533.7|13532.8|13538.7|13537.8|13533.3|13532.1|586
1632855300000|2021-09-28 18:55:00|13533.9|13533|13533|13532.1|13535.6|13534.4|13532.9|13531.8|673
1632855600000|2021-09-28 19:00:00|13533.4|13531.9|13533.1|13531.6|13535.2|13534.1|13531.8|13530.5|584
1632855900000|2021-09-28 19:05:00|13532.9|13531.4|13532.6|13531.1|13534|13532.8|13531.9|13530.4|559
1632856200000|2021-09-28 19:10:00|13532.5|13531|13533.9|13532.4|13535.4|13534.1|13532.1|13530.8|386
1632856500000|2021-09-28 19:15:00|13533.7|13532.2|13535.4|13533.9|13535.7|13534.3|13533.6|13532.2|403
1632856800000|2021-09-28 19:20:00|13535.5|13534|13535.5|13534|13536.7|13535.2|13535.1|13533.7|418
1632857100000|2021-09-28 19:25:00|13535.6|13534.1|13532|13531.1|13535.6|13534.3|13531.9|13530.4|457
1632857400000|2021-09-28 19:30:00|13531.9|13531|13533.8|13532.9|13534.9|13533.7|13531.5|13530|563
1632857700000|2021-09-28 19:35:00|13534.2|13532.7|13533.8|13532.3|13537.9|13537|13533.5|13532.1|633
1632858000000|2021-09-28 19:40:00|13533.9|13532.4|13534.2|13532.7|13537.8|13536.7|13533.1|13532|508
1632858300000|2021-09-28 19:45:00|13533.9|13532.4|13532.1|13531.2|13534.6|13533.1|13531.8|13530.6|457
1632858600000|2021-09-28 19:50:00|13532|13531.1|13533.8|13532.3|13536.8|13535.3|13530.6|13529.1|625
1632858900000|2021-09-28 19:55:00|13534|13532.5|13540.6|13539.1|13542|13541|13531.9|13530.6|914
1632859200000|2021-09-28 20:00:00|13540.5|13539|13542.7|13541.2|13547.2|13545.7|13539.9|13538.6|524
1632859500000|2021-09-28 20:05:00|13542.8|13541.3|13540.5|13539|13543.2|13541.7|13539.4|13537.9|329
1632859800000|2021-09-28 20:10:00|13540.6|13539.1|13537.6|13536.1|13541.1|13539.7|13537.6|13536.1|259
1632860100000|2021-09-28 20:15:00|13537.8|13536.3|13538|13536.5|13538.5|13537|13536.4|13534.9|179
1632860400000|2021-09-28 20:20:00|13537.9|13536.4|13535.2|13534.3|13539.2|13538|13535.1|13533.7|163
1632860700000|2021-09-28 20:25:00|13535.4|13533.9|13538.5|13537|13540.6|13539.6|13535.4|13533.9|312
1632861000000|2021-09-28 20:30:00|13538.4|13536.9|13535.7|13534.2|13538.4|13536.9|13535.6|13534.1|150
1632861300000|2021-09-28 20:35:00|13535.8|13534.3|13537.2|13535.7|13537.5|13536|13535.5|13534|198
1632861600000|2021-09-28 20:40:00|13537.3|13535.8|13536.7|13535.2|13537.8|13536.3|13536.4|13534.9|194
1632861900000|2021-09-28 20:45:00|13536.6|13535.1|13536.4|13534.9|13537|13535.5|13535.6|13534.1|210
1632862200000|2021-09-28 20:50:00|13536.5|13535|13538.5|13537|13538.8|13537.3|13536.4|13534.9|514
1632862500000|2021-09-28 20:55:00|13538.3|13536.8|13541.9|13530.9|13544.3|13537.2|13536.8|13527.9|719
1632862800000|2021-09-28 21:00:00|13542.8|13531.8|13542.3|13531.3|13543.7|13532.7|13541.7|13530.7|37
1632863100000|2021-09-28 21:05:00|13542.5|13531.5|13545.8|13534.8|13546.9|13536.1|13537.6|13526.6|199
1632863400000|2021-09-28 21:10:00|13545.6|13534.6|13540.3|13529.3|13546.6|13535.6|13535|13524|193
1632863700000|2021-09-28 21:15:00|13540.1|13529.1|13537.7|13526.7|13543.4|13532.4|13535.2|13524.2|716
1632864000000|2021-09-28 21:20:00|13537.4|13526.4|13539.7|13528.7|13541.5|13532.7|13536.1|13525.1|1510
1632864300000|2021-09-28 21:25:00|13539.5|13528.5|13537.4|13527.4|13542.7|13535.3|13534.5|13523.5|643
1632864600000|2021-09-28 21:30:00|13537.3|13529.7|13538.2|13528.4|13545.9|13534.9|13535.3|13524.3|584
1632864900000|2021-09-28 21:35:00|13538.1|13528.8|13546.4|13535.4|13547.6|13536.6|13535.8|13526.3|661
1632865200000|2021-09-28 21:40:00|13546.6|13535.6|13547|13536|13549.3|13538.3|13543.5|13532.5|1050
1632865500000|2021-09-28 21:45:00|13547.1|13536.1|13543.3|13532.8|13549.8|13538.8|13538.3|13527.8|1511
1632865800000|2021-09-28 21:50:00|13543.2|13532.7|13542.8|13536|13543.9|13536.3|13542|13532.6|1064
1632866100000|2021-09-28 21:55:00|13542.6|13535|13542.2|13535.2|13543.6|13536.6|13540.9|13532.1|359
1632866400000|2021-09-28 22:00:00|13541.8|13534.7|13538.6|13535.4|13542|13535.5|13537.1|13533|806
1632866700000|2021-09-28 22:05:00|13538.9|13535.6|13539.4|13536.4|13539.8|13536.7|13538.1|13534.7|422
1632867000000|2021-09-28 22:10:00|13539.5|13536.5|13539.8|13536.9|13540.3|13537.6|13539.2|13536|460
1632867300000|2021-09-28 22:15:00|13539.7|13536.7|13540|13537.8|13540.4|13538.4|13539.5|13536.7|325
1632867600000|2021-09-28 22:20:00|13540.1|13537.9|13539.9|13537.7|13541|13539|13538.8|13536.7|412
1632867900000|2021-09-28 22:25:00|13540|13537.6|13540|13537.7|13541.4|13539.4|13539.7|13537.5|293
1632868200000|2021-09-28 22:30:00|13540.1|13537.8|13540.9|13538.6|13541.5|13539.6|13539.8|13537.6|312
1632868500000|2021-09-28 22:35:00|13541.1|13538.3|13539.6|13538.1|13541.1|13538.9|13539.4|13537.4|221
1632868800000|2021-09-28 22:40:00|13539.5|13538|13538.2|13536|13540.3|13538.5|13537.9|13535.9|260
1632869100000|2021-09-28 22:45:00|13537.9|13536.1|13540|13538.5|13540.5|13538.7|13537.9|13535.9|236
1632869400000|2021-09-28 22:50:00|13540.1|13538.6|13539.6|13538.1|13540.7|13538.9|13538.2|13536.3|311
1632869700000|2021-09-28 22:55:00|13539.9|13537.8|13537.8|13536.3|13540|13538.1|13537.7|13536.2|178
1632870000000|2021-09-28 23:00:00|13537.9|13536.4|13538.8|13537.3|13539.9|13538.4|13537.9|13536.4|262
1632870300000|2021-09-28 23:05:00|13538.7|13537.2|13540.5|13539|13540.8|13539.3|13538.1|13536.6|248
1632870600000|2021-09-28 23:10:00|13540.6|13539.1|13541.1|13539.6|13541.1|13539.6|13539.3|13537.8|213
1632870900000|2021-09-28 23:15:00|13541|13539.5|13540.8|13539.3|13541.1|13539.6|13539.7|13538.2|163
1632871200000|2021-09-28 23:20:00|13541|13539.5|13539.8|13538.3|13541.8|13540.3|13538.7|13537.2|222
1632871500000|2021-09-28 23:25:00|13539.7|13538.2|13538.4|13536.9|13539.9|13538.6|13538.3|13536.8|112
1632871800000|2021-09-28 23:30:00|13538.3|13536.8|13536.9|13535.4|13538.8|13537.3|13536.3|13534.8|188
1632872100000|2021-09-28 23:35:00|13536.8|13535.3|13538.6|13537.1|13538.7|13537.4|13535.9|13534.4|157
1632872400000|2021-09-28 23:40:00|13538.7|13537.2|13539.4|13537.9|13539.5|13538|13538.6|13537.1|120
1632872700000|2021-09-28 23:45:00|13539.6|13538.1|13539.6|13538.7|13540.9|13539.5|13539.4|13538|178
1632873000000|2021-09-28 23:50:00|13539.7|13538.8|13541.4|13539.9|13542.3|13541.1|13539.7|13538.8|161
1632873300000|2021-09-28 23:55:00|13541.1|13539.6|13542.4|13540.9|13542.9|13541.6|13540.6|13539.3|283
1632873600000|2021-09-29 00:00:00|13542.5|13541|13543.7|13542.2|13544.9|13543.7|13541.3|13539.8|442
1632873900000|2021-09-29 00:05:00|13543.8|13542.3|13542.5|13541|13545.1|13543.9|13541.8|13540.5|334
1632874200000|2021-09-29 00:10:00|13542.6|13541.1|13540.1|13538.6|13542.9|13541.4|13538.4|13537.1|429
1632874500000|2021-09-29 00:15:00|13540.3|13538.8|13541.7|13540.8|13544|13542.9|13539.4|13538.2|451
1632874800000|2021-09-29 00:20:00|13541.6|13540.7|13540.6|13539.7|13542.7|13541.6|13539.6|13538.3|429
1632875100000|2021-09-29 00:25:00|13540.5|13539.6|13540.9|13540|13542.5|13541.3|13538.8|13537.4|352
1632875400000|2021-09-29 00:30:00|13541|13540.1|13540|13538.5|13542.9|13541.6|13539.4|13538.3|378
1632875700000|2021-09-29 00:35:00|13539.9|13538.4|13540.6|13539.7|13542.1|13541|13539.6|13538.4|319
1632876000000|2021-09-29 00:40:00|13540.7|13539.8|13541.2|13540.3|13544.1|13542.8|13540.4|13539.2|361
1632876300000|2021-09-29 00:45:00|13541.1|13540.2|13541.9|13540.4|13542.5|13541.1|13539.5|13538.2|254
1632876600000|2021-09-29 00:50:00|13541.8|13540.3|13538|13536.5|13541.8|13540.3|13537.1|13535.6|411
1632876900000|2021-09-29 00:55:00|13538.1|13536.6|13536.1|13534.6|13538.1|13536.6|13533.8|13532.3|526
1632877200000|2021-09-29 01:00:00|13536|13534.5|13540.5|13539|13542.8|13541.3|13535.1|13533.6|568
1632877500000|2021-09-29 01:05:00|13540.1|13539.2|13539.7|13538.2|13542.2|13540.7|13537.9|13536.4|408
1632877800000|2021-09-29 01:10:00|13539.5|13538|13540.9|13539.4|13542|13540.7|13537.9|13536.4|461
1632878100000|2021-09-29 01:15:00|13540.7|13539.2|13539.9|13539|13543.1|13541.6|13539.8|13538.3|367
1632878400000|2021-09-29 01:20:00|13540.3|13538.8|13536.6|13535.1|13540.3|13538.8|13534.7|13533.4|311
1632878700000|2021-09-29 01:25:00|13536.7|13535.2|13533.6|13532.7|13537.4|13535.9|13532.3|13531.2|293
1632879000000|2021-09-29 01:30:00|13533.5|13532.6|13531.8|13530.3|13536.5|13535|13530.6|13529.2|606
1632879300000|2021-09-29 01:35:00|13531.9|13530.4|13534.7|13533.2|13536|13534.5|13531|13529.7|585
1632879600000|2021-09-29 01:40:00|13534.6|13533.1|13535.9|13534.4|13537|13535.5|13534.1|13532.7|429
1632879900000|2021-09-29 01:45:00|13536|13534.5|13537|13535.5|13538.8|13537.5|13534.1|13532.7|422
1632880200000|2021-09-29 01:50:00|13536.9|13535.4|13534.4|13532.9|13537.9|13536.7|13532.1|13530.8|511
1632880500000|2021-09-29 01:55:00|13534.3|13532.8|13537.6|13536.1|13538.7|13537.5|13534.3|13532.8|487
1632880800000|2021-09-29 02:00:00|13537.7|13536.2|13540.9|13539.4|13540.9|13539.4|13534.9|13533.4|409
1632881100000|2021-09-29 02:05:00|13540.8|13539.3|13540.6|13539.1|13541.8|13540.7|13539.1|13537.7|387
1632881400000|2021-09-29 02:10:00|13540.5|13539|13542.7|13541.2|13542.9|13541.6|13539.3|13538|320
1632881700000|2021-09-29 02:15:00|13542.8|13541.3|13544.9|13543.4|13545.5|13544.2|13542.7|13541.3|393
1632882000000|2021-09-29 02:20:00|13544.8|13543.3|13544.8|13543.3|13546.4|13544.9|13543.8|13542.3|346
1632882300000|2021-09-29 02:25:00|13544.9|13543.4|13546|13544.5|13546.9|13545.4|13544.5|13543|321
1632882600000|2021-09-29 02:30:00|13546.5|13545|13546.3|13544.8|13547|13545.6|13544.2|13543.1|395
1632882900000|2021-09-29 02:35:00|13546.2|13544.7|13547.4|13545.9|13548.3|13546.9|13545.6|13544.1|341
1632883200000|2021-09-29 02:40:00|13547.5|13546|13545.5|13544|13548.1|13546.9|13544.8|13543.4|470
1632883500000|2021-09-29 02:45:00|13545.6|13544.1|13548.2|13546.7|13548.8|13547.3|13545.5|13544|419
1632883800000|2021-09-29 02:50:00|13548.1|13546.6|13546.5|13545|13548.5|13547|13546.2|13544.7|378
1632884100000|2021-09-29 02:55:00|13546.6|13545.1|13547|13545.5|13547.8|13546.5|13545.7|13544.4|283
1632884400000|2021-09-29 03:00:00|13547.1|13545.6|13546.7|13545.2|13547.7|13546.2|13544.1|13542.6|293
1632884700000|2021-09-29 03:05:00|13546.6|13545.1|13545.9|13544.4|13546.9|13545.4|13544.6|13543.1|323
1632885000000|2021-09-29 03:10:00|13546|13544.5|13545.9|13544.4|13547.7|13546.2|13544.9|13543.6|316
1632885300000|2021-09-29 03:15:00|13545.8|13544.3|13545.3|13543.8|13546.8|13545.5|13542.4|13541.1|349
1632885600000|2021-09-29 03:20:00|13545.2|13543.7|13544.9|13543.4|13547.1|13545.6|13543.9|13542.7|328
1632885900000|2021-09-29 03:25:00|13544.8|13543.3|13546.6|13545.1|13547.5|13546|13544.8|13543.3|293
1632886200000|2021-09-29 03:30:00|13546.7|13545.2|13546.4|13544.9|13547|13545.7|13545.3|13543.9|315
1632886500000|2021-09-29 03:35:00|13546.3|13544.8|13545.9|13544.4|13547.9|13546.4|13545.6|13544.1|242
1632886800000|2021-09-29 03:40:00|13545.8|13544.3|13546.8|13545.3|13547.9|13546.4|13545.7|13544.2|193
1632887100000|2021-09-29 03:45:00|13546.7|13545.2|13545.2|13543.7|13547.7|13546.3|13544|13542.5|273
1632887400000|2021-09-29 03:50:00|13545.1|13543.6|13546.7|13545.2|13547.8|13546.3|13544.7|13543.5|234
1632887700000|2021-09-29 03:55:00|13546.8|13545.3|13546.8|13545.3|13547.8|13546.3|13545.8|13544.3|237
1632888000000|2021-09-29 04:00:00|13546.9|13545.4|13545.5|13544|13547|13545.5|13543.5|13542.2|235
1632888300000|2021-09-29 04:05:00|13545.7|13544.2|13548|13546.5|13548.2|13547|13545.6|13544.1|313
1632888600000|2021-09-29 04:10:00|13547.9|13546.4|13546.9|13545.4|13548.1|13546.8|13546|13544.7|292
1632888900000|2021-09-29 04:15:00|13547|13545.5|13547.6|13546.1|13548.6|13547.3|13546.4|13544.9|222
1632889200000|2021-09-29 04:20:00|13547.4|13545.9|13547.3|13545.8|13548.4|13547.2|13546.5|13545|190
1632889500000|2021-09-29 04:25:00|13547.2|13545.7|13548.4|13546.9|13548.7|13547.5|13546.6|13545.2|233
1632889800000|2021-09-29 04:30:00|13548.3|13546.8|13548.7|13547.2|13549.6|13548.2|13547.7|13546.4|236
1632890100000|2021-09-29 04:35:00|13548.8|13547.3|13547.9|13547|13549.1|13548.1|13547.2|13545.7|207
1632890400000|2021-09-29 04:40:00|13547.8|13546.9|13549|13547.5|13549.1|13548.2|13547.6|13546.5|225
1632890700000|2021-09-29 04:45:00|13548.9|13547.4|13548.9|13547.4|13550.1|13548.7|13548.6|13547.1|198
1632891000000|2021-09-29 04:50:00|13548.8|13547.3|13549.8|13548.3|13550|13548.5|13548.6|13547.1|210
1632891300000|2021-09-29 04:55:00|13549.7|13548.2|13549.8|13548.9|13550.2|13549.1|13549.4|13548.1|205
1632891600000|2021-09-29 05:00:00|13549.7|13548.8|13548.7|13547.8|13550.6|13549.3|13548.2|13547.1|395
1632891900000|2021-09-29 05:05:00|13548.6|13547.7|13550.7|13549.2|13550.9|13549.4|13546.8|13545.6|411
1632892200000|2021-09-29 05:10:00|13550.8|13549.3|13548.6|13547.1|13550.8|13549.4|13546.2|13545|355
1632892500000|2021-09-29 05:15:00|13548.7|13547.2|13550.3|13549.4|13550.8|13549.5|13547.9|13546.5|433
1632892800000|2021-09-29 05:20:00|13550.4|13549.5|13546.6|13545.7|13550.6|13549.5|13546.6|13545.4|350
1632893100000|2021-09-29 05:25:00|13546.7|13545.8|13548.6|13547.7|13549.9|13548.8|13546.6|13545.4|445
1632893400000|2021-09-29 05:30:00|13548.8|13547.3|13550.3|13548.8|13550.8|13549.5|13548|13546.9|398
1632893700000|2021-09-29 05:35:00|13550.4|13548.9|13551.8|13550.3|13552.5|13551.3|13549.8|13548.4|299
1632894000000|2021-09-29 05:40:00|13552|13550.5|13552.9|13551.4|13553.6|13552.2|13551.5|13550.1|297
1632894300000|2021-09-29 05:45:00|13552.8|13551.3|13551.7|13550.8|13553.3|13552.2|13550.8|13549.6|396
1632894600000|2021-09-29 05:50:00|13551.8|13550.9|13550.9|13549.4|13552.5|13551.1|13548.9|13547.4|378
1632894900000|2021-09-29 05:55:00|13551|13549.5|13549.5|13548|13553.2|13552.2|13547.7|13546.2|454
1632895200000|2021-09-29 06:00:00|13549.1|13547.6|13542.9|13541.4|13553.3|13552.4|13542.3|13540.8|805
1632895500000|2021-09-29 06:05:00|13543|13541.5|13547.4|13545.9|13550|13548.6|13541.9|13540.4|814
1632895800000|2021-09-29 06:10:00|13547.3|13545.8|13550.3|13548.8|13550.8|13549.6|13543.4|13542.3|735
1632896100000|2021-09-29 06:15:00|13550.2|13548.7|13551.8|13550.3|13552.5|13551.4|13548.3|13547.3|733
1632896400000|2021-09-29 06:20:00|13551.7|13550.8|13551.6|13550.1|13553.9|13552.6|13551|13549.5|791
1632896700000|2021-09-29 06:25:00|13551.7|13550.2|13553.8|13552.3|13554.1|13553.1|13548.5|13547.4|682
1632897000000|2021-09-29 06:30:00|13553.7|13552.2|13550.1|13548.6|13555.3|13554.2|13547.9|13546.4|426
1632897300000|2021-09-29 06:35:00|13552.4|13551.5|13548.2|13547.3|13555.1|13554|13547.5|13546.1|762
1632897600000|2021-09-29 06:40:00|13548.3|13547.4|13552.3|13551.4|13552.9|13551.8|13543.5|13542.3|697
1632897900000|2021-09-29 06:45:00|13552.4|13551.5|13553.5|13552.6|13554.1|13553.1|13550.4|13549.5|642
1632898200000|2021-09-29 06:50:00|13553.4|13552.5|13550.6|13549.7|13555.5|13554.4|13550|13549.1|641
1632898500000|2021-09-29 06:55:00|13551|13550.1|13539.6|13538.1|13552.8|13551.6|13534.3|13532.8|911
1632898800000|2021-09-29 07:00:00|13539.9|13538.4|13515.5|13514.6|13541.3|13539.8|13515.4|13514.5|1363
1632899100000|2021-09-29 07:05:00|13515.4|13514.5|13507.7|13506.8|13518.6|13517.3|13505|13503.5|1220
1632899400000|2021-09-29 07:10:00|13507.8|13506.9|13506.7|13505.2|13511.9|13511|13505.3|13503.9|948
1632899700000|2021-09-29 07:15:00|13506.9|13505.4|13508.4|13507.5|13509.5|13508.2|13505|13504.1|864
1632900000000|2021-09-29 07:20:00|13508.6|13507.7|13522.8|13521.9|13524.9|13524|13508.6|13507.7|886
1632900300000|2021-09-29 07:25:00|13522.7|13521.8|13538.9|13537.4|13539.1|13538|13521.7|13520.8|804
1632900600000|2021-09-29 07:30:00|13538.8|13537.3|13546.8|13545.9|13551.5|13550|13538.7|13537.3|881
1632900900000|2021-09-29 07:35:00|13547.2|13545.7|13545.7|13544.2|13548.6|13547.1|13539|13537.5|865
1632901200000|2021-09-29 07:40:00|13545.6|13544.1|13537.3|13536.4|13547|13545.7|13536.1|13535.1|905
1632901500000|2021-09-29 07:45:00|13537.2|13536.3|13530.3|13529.4|13538.3|13537.4|13529.9|13529|742
1632901800000|2021-09-29 07:50:00|13530.4|13529.5|13525.2|13524.3|13531.7|13530.6|13523.4|13522.2|612
1632902100000|2021-09-29 07:55:00|13525.4|13524.5|13518.6|13517.7|13525.4|13524.5|13518.6|13517.7|632
1632902400000|2021-09-29 08:00:00|13518.7|13517.8|13524.1|13523.2|13530.9|13529.4|13518.3|13517.1|741
1632902700000|2021-09-29 08:05:00|13524|13523.1|13521.1|13520.2|13524.1|13523.2|13515.7|13514.3|815
1632903000000|2021-09-29 08:10:00|13521|13520.1|13516.9|13515.4|13521.6|13520.7|13515.9|13514.8|658
1632903300000|2021-09-29 08:15:00|13516.8|13515.3|13513.7|13512.2|13517.7|13516.7|13512.9|13511.8|709
1632903600000|2021-09-29 08:20:00|13513.5|13512.6|13515.5|13514.6|13521.2|13520.1|13512.3|13511.2|734
1632903900000|2021-09-29 08:25:00|13515.4|13514.5|13520.9|13519.4|13521.3|13519.9|13511.7|13510.2|720
1632904200000|2021-09-29 08:30:00|13520.8|13519.3|13519.7|13518.2|13521.2|13519.7|13515.7|13514.4|718
1632904500000|2021-09-29 08:35:00|13519.8|13518.3|13510.7|13509.8|13521.3|13520.3|13510.6|13509.5|762
1632904800000|2021-09-29 08:40:00|13510.8|13509.9|13505.5|13504.6|13513.9|13513|13505|13504.1|810
1632905100000|2021-09-29 08:45:00|13505.6|13504.7|13520.8|13519.3|13520.8|13519.6|13505.4|13503.9|739
1632905400000|2021-09-29 08:50:00|13521|13519.5|13511|13509.5|13521|13519.8|13508.4|13506.9|824
1632905700000|2021-09-29 08:55:00|13511.2|13509.7|13503.1|13501.6|13512.7|13511.6|13500.6|13499.7|854
1632906000000|2021-09-29 09:00:00|13502.9|13501.4|13509.1|13507.6|13510.8|13509.6|13502.8|13501.3|603
1632906300000|2021-09-29 09:05:00|13509|13507.5|13512|13510.5|13515.9|13514.4|13506.5|13505.6|569
1632906600000|2021-09-29 09:10:00|13512.1|13510.6|13514.3|13513.4|13516|13514.7|13510.3|13509.3|444
1632906900000|2021-09-29 09:15:00|13514.4|13513.5|13515.3|13514.4|13516.1|13514.8|13511.7|13510.6|479
1632907200000|2021-09-29 09:20:00|13515.2|13514.3|13511.6|13510.7|13517.5|13516.6|13509.7|13508.2|688
1632907500000|2021-09-29 09:25:00|13511.8|13510.3|13518.7|13517.8|13520|13518.9|13510.3|13509.4|580
1632907800000|2021-09-29 09:30:00|13518.6|13517.7|13515.6|13514.7|13518.9|13518|13514.7|13513.4|620
1632908100000|2021-09-29 09:35:00|13515.7|13514.8|13516.1|13515.2|13518.2|13517|13514.4|13513.3|562
1632908400000|2021-09-29 09:40:00|13516.2|13515.3|13517.8|13516.3|13518.1|13517.1|13514.4|13513.4|492
1632908700000|2021-09-29 09:45:00|13518|13516.5|13518.9|13517.4|13525.1|13523.6|13517.6|13516.5|460
1632909000000|2021-09-29 09:50:00|13519|13517.5|13518.9|13518|13520.7|13519.4|13518.5|13517.4|303
1632909300000|2021-09-29 09:55:00|13519|13518.1|13524|13522.5|13527.7|13526.2|13518.9|13517.7|567
1632909600000|2021-09-29 10:00:00|13524.1|13522.6|13524.9|13523.4|13529.6|13528.6|13523.7|13522.6|603
1632909900000|2021-09-29 10:05:00|13525|13523.5|13517.6|13516.7|13525|13523.9|13517.3|13516|574
1632910200000|2021-09-29 10:10:00|13517.5|13516.6|13522.8|13521.3|13523|13521.9|13516.3|13515|548
1632910500000|2021-09-29 10:15:00|13522.9|13521.4|13528.7|13527.2|13530.2|13529.2|13521.9|13520.6|590
1632910800000|2021-09-29 10:20:00|13528.6|13527.1|13518.8|13517.3|13528.8|13527.3|13517.6|13516.7|714
1632911100000|2021-09-29 10:25:00|13518.1|13517.2|13525.1|13523.6|13525.8|13524.9|13518.1|13517.2|466
1632911400000|2021-09-29 10:30:00|13525.3|13523.8|13520.3|13519.4|13525.9|13524.8|13520.2|13519.1|616
1632911700000|2021-09-29 10:35:00|13520.2|13519.3|13518.5|13517.6|13522.2|13521.3|13518.3|13517.1|516
1632912000000|2021-09-29 10:40:00|13518.4|13517.5|13514.7|13513.8|13518.9|13517.7|13510.2|13509.3|572
1632912300000|2021-09-29 10:45:00|13514.5|13513.6|13509.1|13508.2|13517.1|13515.8|13508.1|13507.2|538
1632912600000|2021-09-29 10:50:00|13509|13508.1|13505.5|13504.6|13510.9|13510|13505.3|13504.4|460
1632912900000|2021-09-29 10:55:00|13505.4|13504.5|13504.2|13502.7|13509.4|13508.5|13504.2|13502.7|600
1632913200000|2021-09-29 11:00:00|13504.3|13502.8|13503.4|13502.5|13507.9|13506.5|13502.5|13501.6|498
1632913500000|2021-09-29 11:05:00|13503.3|13502.4|13492.6|13491.7|13503.5|13502.6|13491.4|13490.2|903
1632913800000|2021-09-29 11:10:00|13492.5|13491.6|13486.7|13485.2|13493.3|13492.4|13484.6|13483.5|718
1632914100000|2021-09-29 11:15:00|13486|13485.1|13476.7|13475.8|13486.4|13485.1|13473.8|13472.6|973
1632914400000|2021-09-29 11:20:00|13476.6|13475.7|13477.5|13476.6|13481.6|13480.5|13474.2|13473|811
1632914700000|2021-09-29 11:25:00|13477.6|13476.7|13477|13476.1|13478.4|13477.5|13474.3|13473.3|649
1632915000000|2021-09-29 11:30:00|13477.1|13476.2|13479.8|13478.9|13481.3|13480.1|13473.1|13471.7|715
1632915300000|2021-09-29 11:35:00|13479.7|13478.8|13479.8|13478.3|13485.2|13483.9|13478.3|13477|704
1632915600000|2021-09-29 11:40:00|13479.7|13478.2|13483.9|13483|13486.4|13485.5|13476.8|13475.3|634
1632915900000|2021-09-29 11:45:00|13483.7|13482.4|13490.1|13488.6|13492|13491|13480.4|13479.3|734
1632916200000|2021-09-29 11:50:00|13490.2|13488.7|13491.1|13489.6|13495.4|13493.9|13490|13488.6|633
1632916500000|2021-09-29 11:55:00|13491|13489.5|13490.3|13489.4|13495.3|13494.4|13489|13488|619
1632916800000|2021-09-29 12:00:00|13489.9|13489|13483.3|13482.4|13490.4|13489.5|13481|13480.1|788
1632917100000|2021-09-29 12:05:00|13483.2|13482.3|13486.5|13485.6|13489.1|13487.8|13482.4|13481.5|734
1632917400000|2021-09-29 12:10:00|13486.6|13485.7|13483.5|13482|13491.1|13490|13481.3|13480.1|773
1632917700000|2021-09-29 12:15:00|13483.4|13481.9|13485.6|13484.7|13490.5|13489.3|13481.4|13480.5|725
1632918000000|2021-09-29 12:20:00|13485.4|13484.5|13484.1|13482.6|13486.3|13485|13475.7|13474.4|920
1632918300000|2021-09-29 12:25:00|13484.2|13482.7|13483.9|13482.4|13487.3|13486.1|13481.9|13481|757
1632918600000|2021-09-29 12:30:00|13484|13482.5|13478.1|13476.6|13484.4|13483.1|13475.7|13474.8|773
1632918900000|2021-09-29 12:35:00|13478.5|13477|13465.3|13464.4|13479.3|13478.1|13465.2|13463.8|907
1632919200000|2021-09-29 12:40:00|13465.4|13464.5|13473.9|13472.4|13474.5|13473.5|13464.4|13463.1|977
1632919500000|2021-09-29 12:45:00|13473.8|13472.3|13470.3|13469.4|13478.7|13477.2|13468.5|13467.1|928
1632919800000|2021-09-29 12:50:00|13470.2|13469.3|13455.5|13454.6|13471.8|13470.3|13455.4|13454.4|925
1632920100000|2021-09-29 12:55:00|13455.6|13454.7|13463.4|13462.5|13464|13462.9|13455.5|13454.6|819
1632920400000|2021-09-29 13:00:00|13462.8|13461.9|13465.6|13464.7|13469.1|13467.9|13458.5|13457.3|869
1632920700000|2021-09-29 13:05:00|13465.7|13464.8|13462.9|13462|13468.4|13467.3|13462.5|13461.5|659
1632921000000|2021-09-29 13:10:00|13462.8|13461.9|13464.8|13463.3|13469.6|13468.6|13461.7|13460.8|827
1632921300000|2021-09-29 13:15:00|13464.7|13463.2|13463.2|13462.3|13465.9|13464.5|13459.1|13458.2|854
1632921600000|2021-09-29 13:20:00|13463.3|13462.4|13460.6|13459.7|13463.9|13462.8|13459.6|13458.5|620
1632921900000|2021-09-29 13:25:00|13460.5|13459.6|13456.4|13455.5|13461.4|13460.5|13455.5|13454.5|773
1632922200000|2021-09-29 13:30:00|13456.3|13455.4|13449.4|13448.5|13457.4|13456.5|13444.1|13442.7|1197
1632922500000|2021-09-29 13:35:00|13449.7|13448.2|13444|13442.5|13451.8|13450.5|13441|13440.1|1205
1632922800000|2021-09-29 13:40:00|13444.2|13443.1|13442|13440.5|13446.7|13445.8|13440.9|13439.9|1128
1632923100000|2021-09-29 13:45:00|13442.2|13440.7|13451.6|13450.7|13451.8|13450.8|13440.7|13439.8|1148
1632923400000|2021-09-29 13:50:00|13451.7|13450.8|13454.1|13452.6|13460.3|13459.1|13449.6|13448.5|1224
1632923700000|2021-09-29 13:55:00|13454.2|13452.7|13449.1|13447.6|13457.2|13456.1|13449|13447.5|996
1632924000000|2021-09-29 14:00:00|13448.2|13446.7|13451.6|13450.7|13462.2|13460.7|13448.2|13446.7|1342
1632924300000|2021-09-29 14:05:00|13451.5|13450.6|13440.4|13439.5|13452.2|13450.9|13436.1|13434.9|1254
1632924600000|2021-09-29 14:10:00|13440.5|13439.6|13431.6|13430.1|13442.1|13440.8|13427|13425.5|1118
1632924900000|2021-09-29 14:15:00|13431.3|13429.8|13433.2|13431.7|13433.3|13432|13425.8|13424.3|935
1632925200000|2021-09-29 14:20:00|13432.9|13431.4|13427.2|13426.3|13436.1|13435.1|13425.9|13424.8|1014
1632925500000|2021-09-29 14:25:00|13427.3|13426.4|13428.3|13426.8|13434.9|13433.4|13425.9|13424.6|1177
1632925800000|2021-09-29 14:30:00|13428.4|13426.9|13429.1|13428.2|13429.2|13428.3|13423.5|13422.5|1187
1632926100000|2021-09-29 14:35:00|13429.2|13428.3|13428.7|13427.2|13436.5|13435.3|13427.9|13426.6|1072
1632926400000|2021-09-29 14:40:00|13428.5|13427|13437.5|13436|13437.6|13436.1|13427.1|13426.1|1023
1632926700000|2021-09-29 14:45:00|13437.6|13436.1|13432.1|13431.2|13438.7|13437.4|13426.2|13424.7|1165
1632927000000|2021-09-29 14:50:00|13431.9|13431|13433.9|13432.4|13437.1|13436|13429.9|13428.9|1150
1632927300000|2021-09-29 14:55:00|13433.8|13432.3|13425.9|13424.4|13433.8|13432.3|13422.6|13421.3|1223
1632927600000|2021-09-29 15:00:00|13425.8|13424.3|13427.6|13426.7|13429.3|13428|13422.6|13421.4|1104
1632927900000|2021-09-29 15:05:00|13427.7|13426.8|13438.6|13437.7|13439.8|13438.9|13426.3|13424.8|1006
1632928200000|2021-09-29 15:10:00|13438.7|13437.8|13443.5|13442.6|13447.6|13446.2|13434.8|13433.7|779
1632928500000|2021-09-29 15:15:00|13443.6|13442.7|13441.1|13440.2|13445.1|13444.1|13438|13437|710
1632928800000|2021-09-29 15:20:00|13441.3|13439.8|13445|13443.5|13445.2|13444.3|13438.4|13437.1|737
1632929100000|2021-09-29 15:25:00|13444.2|13443.3|13442.3|13440.8|13450.2|13448.7|13441.5|13440.3|798
1632929400000|2021-09-29 15:30:00|13442.1|13440.6|13441.8|13440.9|13446.1|13445.2|13439.5|13438.3|919
1632929700000|2021-09-29 15:35:00|13441.7|13440.8|13438.2|13437.3|13444.3|13443|13437.2|13436.1|738
1632930000000|2021-09-29 15:40:00|13438.1|13437.2|13434.8|13433.3|13438.1|13437.2|13434.3|13433.2|630
1632930300000|2021-09-29 15:45:00|13434.9|13433.4|13433.2|13431.7|13435.3|13434.4|13431|13429.7|775
1632930600000|2021-09-29 15:50:00|13433.7|13432.2|13432|13430.5|13437.4|13436.5|13430.5|13429.6|630
1632930900000|2021-09-29 15:55:00|13431.6|13430.7|13437.8|13436.9|13438.9|13437.8|13429.6|13428.7|704
1632931200000|2021-09-29 16:00:00|13437.9|13437|13439.9|13439|13443|13441.8|13437.2|13435.9|830
1632931500000|2021-09-29 16:05:00|13439.8|13438.9|13432.5|13431.6|13440.3|13439.4|13431.7|13430.8|567
1632931800000|2021-09-29 16:10:00|13432.2|13431.3|13438.9|13438|13439.3|13438.4|13432.2|13431.3|666
1632932100000|2021-09-29 16:15:00|13439.1|13438.2|13436.1|13435.2|13439.6|13438.7|13434.6|13433.6|560
1632932400000|2021-09-29 16:20:00|13435.9|13435|13429.5|13428.6|13435.9|13435|13429.3|13428.2|718
1632932700000|2021-09-29 16:25:00|13429.2|13428.3|13427.9|13427|13434|13433.1|13427.4|13426.2|730
1632933000000|2021-09-29 16:30:00|13427.4|13426.5|13420.5|13419.6|13429.9|13428.7|13420.3|13419.4|786
1632933300000|2021-09-29 16:35:00|13420.8|13419.9|13413.6|13412.7|13420.9|13420|13412.2|13411.3|676
1632933600000|2021-09-29 16:40:00|13413.8|13412.9|13419.6|13418.7|13420.4|13419.3|13413.8|13412.7|576
1632933900000|2021-09-29 16:45:00|13419.7|13418.8|13423.3|13421.8|13423.5|13422.3|13418.8|13417.7|456
1632934200000|2021-09-29 16:50:00|13423.4|13421.9|13424.2|13422.7|13424.9|13424|13421.6|13420.5|527
1632934500000|2021-09-29 16:55:00|13424.3|13422.8|13424.9|13424|13426|13424.8|13423.6|13422.3|448
1632934800000|2021-09-29 17:00:00|13424.8|13423.9|13425.1|13424.2|13427.5|13426.3|13424.8|13423.7|470
1632935100000|2021-09-29 17:05:00|13425|13424.1|13427.3|13425.8|13427.5|13426.1|13425|13423.8|427
1632935400000|2021-09-29 17:10:00|13427.4|13425.9|13426.1|13425.2|13429.1|13427.9|13426|13424.7|560
1632935700000|2021-09-29 17:15:00|13426|13425.1|13428.5|13427|13429.8|13428.7|13424.1|13423.2|665
1632936000000|2021-09-29 17:20:00|13428.2|13427.3|13424.1|13423.2|13429|13427.8|13423.1|13422|526
1632936300000|2021-09-29 17:25:00|13424.3|13423.4|13423.7|13422.8|13424.8|13423.6|13419.7|13418.7|618
1632936600000|2021-09-29 17:30:00|13423.8|13422.9|13421.7|13420.2|13424.2|13422.9|13420.6|13419.4|553
1632936900000|2021-09-29 17:35:00|13421.3|13420.4|13416.3|13414.8|13421.6|13420.4|13415.1|13413.6|542
1632937200000|2021-09-29 17:40:00|13416.2|13414.7|13422.7|13421.8|13423.9|13422.6|13416.2|13414.7|527
1632937500000|2021-09-29 17:45:00|13422.9|13421.4|13416.1|13415.2|13423.1|13422|13415.7|13414.4|532
1632937800000|2021-09-29 17:50:00|13416.3|13415.4|13422.2|13420.7|13422.5|13421.3|13415.9|13414.7|600
1632938100000|2021-09-29 17:55:00|13422.3|13420.8|13424.2|13422.7|13426.6|13425.2|13420.5|13419.4|918
1632938400000|2021-09-29 18:00:00|13424.3|13422.8|13419.6|13418.1|13426.8|13425.4|13419.2|13417.9|889
1632938700000|2021-09-29 18:05:00|13419.5|13418|13426.2|13424.7|13427.1|13425.7|13418.4|13417.2|799
1632939000000|2021-09-29 18:10:00|13426|13425.1|13431.3|13429.8|13431.7|13430.4|13424.8|13423.4|700
1632939300000|2021-09-29 18:15:00|13431.2|13429.7|13431.8|13430.9|13435.6|13434.6|13429.1|13427.9|589
1632939600000|2021-09-29 18:20:00|13432|13431.1|13436.2|13434.7|13437.4|13436.2|13429.8|13428.6|573
1632939900000|2021-09-29 18:25:00|13436.1|13434.6|13437.8|13436.9|13438.6|13437.7|13436.1|13434.6|526
1632940200000|2021-09-29 18:30:00|13437.9|13437|13439.9|13439|13442.4|13441.2|13437.2|13436.1|696
1632940500000|2021-09-29 18:35:00|13439.8|13438.9|13439.1|13437.6|13440.5|13439.2|13436.8|13435.7|459
1632940800000|2021-09-29 18:40:00|13439|13437.5|13439.3|13437.8|13440.4|13439.2|13437.5|13436.3|386
1632941100000|2021-09-29 18:45:00|13439.2|13437.7|13438.6|13437.7|13440.3|13439.2|13437.5|13436.4|418
1632941400000|2021-09-29 18:50:00|13438.9|13437.4|13436.8|13435.9|13440.5|13439.2|13436|13434.6|472
1632941700000|2021-09-29 18:55:00|13436.9|13436|13436.1|13434.6|13438.5|13437.4|13435.2|13434.1|519
1632942000000|2021-09-29 19:00:00|13436.2|13434.7|13432.7|13431.2|13438.5|13437|13432.4|13430.9|423
1632942300000|2021-09-29 19:05:00|13432.8|13431.3|13433.2|13431.7|13434.5|13433.3|13432.8|13431.3|366
1632942600000|2021-09-29 19:10:00|13433|13431.5|13434.3|13432.8|13434.4|13433.3|13432.2|13431|384
1632942900000|2021-09-29 19:15:00|13434.2|13432.7|13432.4|13430.9|13434.3|13432.9|13432|13430.5|260
1632943200000|2021-09-29 19:20:00|13432.3|13430.8|13429.7|13428.2|13432.3|13430.8|13429.4|13427.9|316
1632943500000|2021-09-29 19:25:00|13429.6|13428.1|13426.7|13425.8|13430.3|13429|13426.5|13425.2|464
1632943800000|2021-09-29 19:30:00|13426.8|13425.9|13427|13425.5|13428.1|13426.9|13425.1|13423.9|391
1632944100000|2021-09-29 19:35:00|13427.1|13425.6|13423.6|13422.1|13427.3|13425.8|13423|13421.6|376
1632944400000|2021-09-29 19:40:00|13423.5|13422|13421.3|13419.8|13423.6|13422.3|13421|13419.7|297
1632944700000|2021-09-29 19:45:00|13421.4|13419.9|13419.1|13417.6|13421.7|13420.2|13418|13416.7|469
1632945000000|2021-09-29 19:50:00|13419|13417.5|13418.1|13416.6|13419.6|13418.1|13415.9|13414.6|516
1632945300000|2021-09-29 19:55:00|13417.5|13416|13417.4|13415.9|13418.4|13416.9|13413.1|13411.8|537
1632945600000|2021-09-29 20:00:00|13416.8|13415.3|13420.6|13419.1|13420.7|13419.2|13416.1|13414.6|292
1632945900000|2021-09-29 20:05:00|13420.5|13419|13421.4|13420.5|13422.1|13420.6|13419.1|13417.6|339
1632946200000|2021-09-29 20:10:00|13421.5|13420.6|13422.2|13420.7|13423.6|13422.4|13421.2|13419.7|208
1632946500000|2021-09-29 20:15:00|13422.1|13420.6|13421.9|13420.4|13422.7|13421.2|13421.6|13420.1|159
1632946800000|2021-09-29 20:20:00|13421.8|13420.3|13422.5|13421|13422.6|13421.1|13419.4|13417.9|243
1632947100000|2021-09-29 20:25:00|13422.4|13420.9|13421.3|13419.8|13423.5|13422.3|13421|13419.5|154
1632947400000|2021-09-29 20:30:00|13421.2|13419.7|13423.8|13422.3|13424|13422.6|13421.1|13419.6|149
1632947700000|2021-09-29 20:35:00|13423.9|13422.4|13426.2|13424.7|13426.3|13425|13423.3|13422.1|133
1632948000000|2021-09-29 20:40:00|13426.1|13424.6|13426.5|13425|13427.7|13426.2|13425.5|13424|154
1632948300000|2021-09-29 20:45:00|13426.4|13424.9|13425.3|13423.8|13426.5|13425|13424|13422.5|207
1632948600000|2021-09-29 20:50:00|13425.4|13423.9|13425.4|13423.9|13426.2|13424.9|13423.8|13422|618
1632948900000|2021-09-29 20:55:00|13425.5|13424|13430.1|13424.8|13431.8|13426.3|13422.7|13421|761
1632949200000|2021-09-29 21:00:00|13431.6|13422.4|13432.3|13421.3|13433.7|13423.9|13429.5|13420.1|66
1632949500000|2021-09-29 21:05:00|13431.2|13420.2|13431.1|13420.7|13432.5|13423.6|13428.5|13419.8|84
1632949800000|2021-09-29 21:10:00|13432|13421.9|13431|13422.9|13432.7|13423.9|13428.6|13418.9|192
1632950100000|2021-09-29 21:15:00|13431.5|13423.2|13430.4|13423.1|13431.9|13427|13428.5|13420.4|175
1632950400000|2021-09-29 21:20:00|13430.3|13423|13429.7|13423.4|13432|13426.5|13428|13421.4|151
1632950700000|2021-09-29 21:25:00|13429.9|13423|13430.1|13422.4|13431.6|13423.6|13428.6|13421.4|141
1632951000000|2021-09-29 21:30:00|13429.6|13422.6|13430|13422.2|13431.2|13424.6|13428.6|13421.6|153
1632951300000|2021-09-29 21:35:00|13429.6|13422.6|13426.8|13422.9|13431.8|13423.2|13426.8|13421.3|118
1632951600000|2021-09-29 21:40:00|13427.2|13422.8|13428.6|13421.8|13430.3|13423.6|13427.2|13421.2|163
1632951900000|2021-09-29 21:45:00|13429|13421.9|13427.7|13422|13430.1|13422.6|13427|13421.1|161
1632952200000|2021-09-29 21:50:00|13427.9|13422.2|13427.8|13422.8|13429.7|13422.9|13427|13421.4|182
1632952500000|2021-09-29 21:55:00|13428|13422.7|13428.7|13423.6|13430.3|13424|13427.1|13421.9|177
1632952800000|2021-09-29 22:00:00|13428.6|13423.7|13431.5|13429.2|13432|13429.5|13427.8|13423|840
1632953100000|2021-09-29 22:05:00|13431.6|13429.5|13431.1|13429.6|13433.1|13430.9|13430.1|13428.6|341
1632953400000|2021-09-29 22:10:00|13431.4|13429.2|13431.1|13429.6|13432.7|13430.6|13430.9|13429|308
1632953700000|2021-09-29 22:15:00|13430.9|13429.4|13431.5|13430|13432|13430.2|13429.5|13427.5|267
1632954000000|2021-09-29 22:20:00|13431.4|13429.9|13431.6|13430.1|13432.4|13430.3|13431.1|13429.6|144
1632954300000|2021-09-29 22:25:00|13431.7|13430.2|13431.9|13430.4|13433.2|13431.5|13431.4|13429.9|190
1632954600000|2021-09-29 22:30:00|13432.3|13430.2|13430.5|13429|13432.9|13430.6|13430.2|13428.6|190
1632954900000|2021-09-29 22:35:00|13430.4|13428.9|13430.6|13428.4|13431.6|13429|13429.6|13427.7|181
1632955200000|2021-09-29 22:40:00|13430.2|13428.7|13430.1|13428.6|13431|13429.2|13429.8|13427.9|180
1632955500000|2021-09-29 22:45:00|13430.2|13428.7|13429.6|13428.1|13431.4|13429.5|13429.2|13427.7|198
1632955800000|2021-09-29 22:50:00|13429.5|13428|13431|13429.5|13431.3|13429.8|13429.1|13427.6|203
1632956100000|2021-09-29 22:55:00|13430.9|13429.4|13431.4|13429.9|13431.9|13430|13429.9|13428.4|217
1632956400000|2021-09-29 23:00:00|13431.5|13430|13429.2|13427.7|13431.6|13430.1|13429.2|13427.7|242
1632956700000|2021-09-29 23:05:00|13429|13427.5|13429|13427.5|13429.3|13427.8|13428.5|13427|259
1632957000000|2021-09-29 23:10:00|13428.9|13427.4|13426.2|13424.7|13428.9|13427.4|13426.2|13424.7|266
1632957300000|2021-09-29 23:15:00|13426.3|13424.8|13427.3|13425.8|13428.2|13426.7|13426.1|13424.6|210
1632957600000|2021-09-29 23:20:00|13427.4|13425.9|13428.7|13427.2|13429.2|13427.7|13427.3|13425.8|175
1632957900000|2021-09-29 23:25:00|13428.8|13427.3|13428.2|13426.7|13428.8|13427.6|13427|13425.5|195
1632958200000|2021-09-29 23:30:00|13428.1|13426.6|13429.3|13427.8|13429.5|13428|13428.1|13426.6|118
1632958500000|2021-09-29 23:35:00|13429.4|13427.9|13428.5|13427|13430.5|13429|13428.5|13427|155
1632958800000|2021-09-29 23:40:00|13428.4|13426.9|13427.2|13425.7|13428.4|13426.9|13426|13424.5|193
1632959100000|2021-09-29 23:45:00|13427.1|13425.6|13428.3|13426.8|13428.5|13427|13426.8|13425.3|150
1632959400000|2021-09-29 23:50:00|13428.4|13426.9|13429.6|13428.1|13429.7|13428.2|13427.8|13426.3|219
1632959700000|2021-09-29 23:55:00|13429.9|13428.4|13427.9|13426.4|13431.2|13429.7|13427.1|13425.6|211
1632960000000|2021-09-30 00:00:00|13428|13426.5|13429.9|13428.4|13430.3|13428.8|13425.6|13424.1|391
1632960300000|2021-09-30 00:05:00|13429.7|13428.2|13428.3|13426.8|13430|13428.5|13427.5|13426.3|337
1632960600000|2021-09-30 00:10:00|13428.4|13426.9|13429.4|13427.9|13430.1|13428.8|13427.3|13425.8|276
1632960900000|2021-09-30 00:15:00|13429.5|13428|13433.3|13431.8|13433.8|13432.3|13429.3|13427.8|416
1632961200000|2021-09-30 00:20:00|13433.4|13431.9|13435.2|13433.7|13436.1|13434.6|13432.4|13430.9|274
1632961500000|2021-09-30 00:25:00|13434.9|13434|13436.2|13434.7|13437.3|13436.1|13434.9|13433.6|182
1632961800000|2021-09-30 00:30:00|13436.3|13434.8|13436.6|13435.1|13437.4|13435.9|13433.3|13431.8|302
1632962100000|2021-09-30 00:35:00|13436.2|13434.7|13433.9|13432.4|13436.4|13434.9|13433.6|13432.4|241
1632962400000|2021-09-30 00:40:00|13434|13432.5|13435.9|13435|13436.3|13435.2|13432.6|13431.5|269
1632962700000|2021-09-30 00:45:00|13436|13435.1|13439.1|13437.6|13439.4|13437.9|13436|13434.7|345
1632963000000|2021-09-30 00:50:00|13439|13437.5|13439.8|13438.3|13440.2|13438.7|13436.1|13435.2|381
1632963300000|2021-09-30 00:55:00|13439.9|13438.4|13442.2|13440.7|13442.3|13441.1|13438.7|13437.2|319
1632963600000|2021-09-30 01:00:00|13442|13440.5|13443.1|13442.2|13443.6|13442.4|13439.9|13438.5|401
1632963900000|2021-09-30 01:05:00|13443|13442.1|13443.2|13442.3|13443.6|13442.4|13441.4|13440.3|254
1632964200000|2021-09-30 01:10:00|13443.1|13442.2|13443.7|13442.2|13444.7|13443.3|13443|13441.8|236
1632964500000|2021-09-30 01:15:00|13443.6|13442.1|13443.3|13441.8|13445|13443.6|13442.4|13440.9|257
1632964800000|2021-09-30 01:20:00|13443.2|13441.7|13439.4|13437.9|13443.4|13442.5|13437.2|13435.7|397
1632965100000|2021-09-30 01:25:00|13439.3|13437.8|13440.6|13439.1|13441.4|13439.9|13437.2|13435.8|318
1632965400000|2021-09-30 01:30:00|13440.5|13439|13441.5|13440|13441.8|13440.3|13437.4|13435.9|398
1632965700000|2021-09-30 01:35:00|13441.1|13440.2|13446.2|13445.3|13446.5|13445.3|13440.1|13438.9|549
1632966000000|2021-09-30 01:40:00|13446.1|13445.2|13444.5|13443|13447.4|13446.2|13444.2|13442.7|387
1632966300000|2021-09-30 01:45:00|13444.4|13442.9|13446.4|13444.9|13446.7|13445.3|13444|13442.8|425
1632966600000|2021-09-30 01:50:00|13446.3|13444.8|13445.2|13443.7|13446.4|13444.9|13442.9|13441.7|389
1632966900000|2021-09-30 01:55:00|13445.3|13443.8|13443.7|13442.2|13445.4|13444.1|13442.6|13441.6|288
1632967200000|2021-09-30 02:00:00|13443.4|13442.5|13445.3|13443.8|13445.4|13444.3|13441.7|13440.8|396
1632967500000|2021-09-30 02:05:00|13445.4|13443.9|13448.4|13446.9|13451.2|13449.7|13444.1|13442.9|417
1632967800000|2021-09-30 02:10:00|13448.2|13446.7|13447.6|13446.1|13448.8|13447.3|13446.2|13444.7|254
1632968100000|2021-09-30 02:15:00|13447.5|13446|13450.8|13449.3|13451.5|13450.3|13447.3|13445.8|320
1632968400000|2021-09-30 02:20:00|13450.7|13449.2|13451.5|13450|13452.6|13451.2|13449.7|13448.7|334
1632968700000|2021-09-30 02:25:00|13451.4|13450.5|13450.4|13448.9|13452.6|13451.2|13449.4|13448.1|249
1632969000000|2021-09-30 02:30:00|13450|13449.1|13448.2|13446.7|13450.4|13449.1|13447.2|13446.3|251
1632969300000|2021-09-30 02:35:00|13448.1|13446.6|13450.1|13448.6|13450.4|13449.1|13446.6|13445.4|233
1632969600000|2021-09-30 02:40:00|13450.2|13448.7|13452.6|13451.1|13453.6|13452.1|13449.6|13448.1|354
1632969900000|2021-09-30 02:45:00|13452.5|13451|13451.9|13451|13452.9|13451.6|13450.2|13448.9|270
1632970200000|2021-09-30 02:50:00|13452|13451.1|13450.2|13448.7|13452.7|13451.5|13449.2|13448.1|220
1632970500000|2021-09-30 02:55:00|13450.1|13448.6|13451.2|13449.7|13452.7|13451.4|13448.5|13447.3|333
1632970800000|2021-09-30 03:00:00|13451.3|13449.8|13452|13450.5|13452.8|13451.6|13450.5|13449.4|262
1632971100000|2021-09-30 03:05:00|13452.1|13450.6|13451.6|13450.1|13452.2|13450.7|13450.7|13449.2|187
1632971400000|2021-09-30 03:10:00|13451.3|13449.8|13450.5|13449|13452.4|13451.1|13449.7|13448.6|190
1632971700000|2021-09-30 03:15:00|13450.4|13448.9|13452.1|13451.2|13452.7|13451.6|13450.3|13448.8|183
1632972000000|2021-09-30 03:20:00|13452.4|13450.9|13453.5|13452|13453.6|13452.2|13450.8|13449.8|289
1632972300000|2021-09-30 03:25:00|13453.4|13451.9|13453.3|13451.8|13454.1|13452.6|13452.2|13450.8|226
1632972600000|2021-09-30 03:30:00|13453.2|13451.7|13454.2|13452.7|13454.4|13453|13450.7|13449.4|274
1632972900000|2021-09-30 03:35:00|13454.3|13452.8|13455.4|13453.9|13457.1|13455.6|13454.2|13452.7|281
1632973200000|2021-09-30 03:40:00|13455.3|13453.8|13457.5|13456.6|13457.6|13456.6|13455.3|13453.8|241
1632973500000|2021-09-30 03:45:00|13457.3|13456.4|13457.8|13456.3|13458.7|13457.3|13456.9|13455.7|237
1632973800000|2021-09-30 03:50:00|13457.9|13456.4|13459.1|13457.6|13459.3|13457.9|13456|13454.9|318
1632974100000|2021-09-30 03:55:00|13459.2|13457.7|13456.4|13454.9|13459.4|13457.9|13455.7|13454.6|289
1632974400000|2021-09-30 04:00:00|13456.2|13454.7|13456.5|13455|13456.7|13455.5|13454.9|13453.6|263
1632974700000|2021-09-30 04:05:00|13456.4|13454.9|13455|13454.1|13457.4|13456.3|13454.9|13453.9|135
1632975000000|2021-09-30 04:10:00|13455.1|13454.2|13457|13456.1|13457.5|13456.2|13454.9|13453.7|150
1632975300000|2021-09-30 04:15:00|13457.1|13456.2|13458.7|13457.2|13460.4|13459.3|13457.1|13456.2|244
1632975600000|2021-09-30 04:20:00|13458.8|13457.3|13454|13452.5|13458.8|13457.6|13453.2|13451.9|214
1632975900000|2021-09-30 04:25:00|13453.8|13452.3|13451.9|13450.4|13453.8|13452.3|13451.7|13450.2|144
1632976200000|2021-09-30 04:30:00|13451.8|13450.3|13449.9|13448.4|13451.8|13450.3|13449.7|13448.2|196
1632976500000|2021-09-30 04:35:00|13450|13448.5|13449.3|13447.8|13450.5|13449|13449|13447.7|242
1632976800000|2021-09-30 04:40:00|13449.5|13448|13448.3|13446.8|13449.9|13448.4|13448|13446.5|156
1632977100000|2021-09-30 04:45:00|13448.4|13446.9|13448.3|13446.8|13448.9|13447.6|13448|13446.5|133
1632977400000|2021-09-30 04:50:00|13448.4|13446.9|13449|13447.5|13449.5|13448.4|13448.2|13446.7|226
1632977700000|2021-09-30 04:55:00|13449.1|13447.6|13449.2|13447.7|13450.6|13449.2|13448.9|13447.4|277
1632978000000|2021-09-30 05:00:00|13449.1|13447.6|13449.6|13448.7|13450.4|13448.9|13445.5|13444.1|402
1632978300000|2021-09-30 05:05:00|13449.5|13448.6|13450.1|13448.6|13450.3|13448.8|13447.8|13446.5|266
1632978600000|2021-09-30 05:10:00|13450.2|13448.7|13449.8|13448.3|13451.3|13450|13449|13447.8|261
1632978900000|2021-09-30 05:15:00|13450|13448.5|13451.9|13451|13453.1|13452|13449.7|13448.4|190
1632979200000|2021-09-30 05:20:00|13452|13451.1|13448|13446.5|13452.2|13451.1|13447.9|13446.4|235
1632979500000|2021-09-30 05:25:00|13448.1|13446.6|13445.1|13443.6|13448.2|13447.1|13445|13443.6|266
1632979800000|2021-09-30 05:30:00|13445.2|13443.7|13445.2|13443.7|13445.5|13444.3|13443.8|13442.6|252
1632980100000|2021-09-30 05:35:00|13445.1|13443.6|13444.4|13442.9|13448.5|13447.3|13444.3|13442.9|282
1632980400000|2021-09-30 05:40:00|13444.5|13443|13443.6|13442.1|13445.5|13444.3|13442.3|13441|335
1632980700000|2021-09-30 05:45:00|13443.7|13442.2|13444.4|13442.9|13444.9|13443.7|13442.6|13441.1|306
1632981000000|2021-09-30 05:50:00|13444.3|13442.8|13436.7|13435.2|13444.5|13443.2|13435.3|13433.8|402
1632981300000|2021-09-30 05:55:00|13436.9|13435.4|13442.7|13431.7|13444.2|13436.8|13435.8|13429.3|470
1632981600000|2021-09-30 06:00:00|13442.3|13431.5|13436.7|13435.2|13444.2|13438.5|13434.3|13430.9|811
1632981900000|2021-09-30 06:05:00|13436.9|13435.4|13443.4|13441.9|13444.5|13443|13436.2|13435|630
1632982200000|2021-09-30 06:10:00|13443.5|13442|13445.4|13443.9|13446.5|13445.3|13443|13441.5|355
1632982500000|2021-09-30 06:15:00|13445.5|13444|13454.7|13453.8|13456.4|13454.9|13445.4|13443.9|537
1632982800000|2021-09-30 06:20:00|13455|13453.5|13452.5|13451|13455.6|13454.1|13452.4|13451|495
1632983100000|2021-09-30 06:25:00|13452.3|13451.4|13445.6|13444.1|13453.6|13452.1|13443.9|13442.5|554
1632983400000|2021-09-30 06:30:00|13445.7|13444.2|13445|13443.5|13445.7|13444.6|13442.9|13441.4|440
1632983700000|2021-09-30 06:35:00|13445.1|13443.6|13444|13443.1|13445.6|13444.6|13443.7|13442.7|435
1632984000000|2021-09-30 06:40:00|13444.6|13443|13447.5|13446|13449|13447.8|13444.5|13443|562
1632984300000|2021-09-30 06:45:00|13447.6|13446.1|13454.6|13453.1|13454.7|13453.8|13447.4|13445.9|496
1632984600000|2021-09-30 06:50:00|13454.5|13453|13455.5|13454|13458.4|13457|13453.9|13452.7|533
1632984900000|2021-09-30 06:55:00|13455.6|13454.1|13453.4|13451.9|13455.9|13455|13450.9|13449.9|596
1632985200000|2021-09-30 07:00:00|13453.3|13451.8|13440.5|13439.6|13454.5|13453.1|13439.9|13438.8|1017
1632985500000|2021-09-30 07:05:00|13440.8|13439.9|13423.4|13422.5|13441.5|13440.1|13422.9|13421.4|1044
1632985800000|2021-09-30 07:10:00|13423.3|13422.4|13421.1|13420.2|13426.6|13425.3|13416.2|13415.2|901
1632986100000|2021-09-30 07:15:00|13420.8|13419.9|13427.4|13425.9|13431.4|13430.4|13419.6|13418.7|933
1632986400000|2021-09-30 07:20:00|13427.8|13426.5|13439.2|13437.7|13443|13442.1|13427.2|13425.9|958
1632986700000|2021-09-30 07:25:00|13439.4|13437.9|13441.3|13440.4|13443.7|13442.2|13436.1|13434.8|794
1632987000000|2021-09-30 07:30:00|13441.2|13440.3|13435.4|13433.9|13442.8|13441.4|13434.1|13432.7|743
1632987300000|2021-09-30 07:35:00|13435.5|13434|13432.1|13431.2|13436.6|13435.7|13430.9|13430|822
1632987600000|2021-09-30 07:40:00|13431.7|13430.8|13430.5|13429|13432.7|13431.4|13427.3|13426.3|774
1632987900000|2021-09-30 07:45:00|13430.3|13429.4|13437.1|13436.2|13440.8|13439.3|13430.3|13429.1|682
1632988200000|2021-09-30 07:50:00|13437|13436.1|13437.1|13435.6|13442.4|13441.3|13435.7|13434.5|678
1632988500000|2021-09-30 07:55:00|13437|13435.5|13443.6|13442.1|13444.4|13443.2|13435.2|13433.9|749
1632988800000|2021-09-30 08:00:00|13443.5|13442|13443.3|13442.4|13446.4|13445.2|13443|13441.8|621
1632989100000|2021-09-30 08:05:00|13443.2|13442.3|13442.5|13441|13446.7|13445.5|13441|13439.7|587
1632989400000|2021-09-30 08:10:00|13442.4|13440.9|13443.4|13442.5|13445.6|13444.2|13441.2|13440.1|488
1632989700000|2021-09-30 08:15:00|13443.8|13442.9|13435.6|13434.7|13444.2|13443.1|13435.6|13434.7|639
1632990000000|2021-09-30 08:20:00|13435.7|13434.8|13438.4|13436.9|13440|13439|13435.6|13434.7|634
1632990300000|2021-09-30 08:25:00|13438.5|13437|13438.2|13437.3|13440.4|13439.3|13432.9|13431.9|602
1632990600000|2021-09-30 08:30:00|13438.3|13437.4|13438.5|13437|13438.6|13437.5|13432.4|13431.4|568
1632990900000|2021-09-30 08:35:00|13438.4|13436.9|13433.1|13431.6|13440.3|13439.1|13430.6|13429.7|604
1632991200000|2021-09-30 08:40:00|13433.2|13431.7|13434.6|13433.1|13437.7|13436.2|13430.7|13429.8|746
1632991500000|2021-09-30 08:45:00|13434.5|13433|13432.3|13431.4|13435|13433.9|13431.8|13430.7|464
1632991800000|2021-09-30 08:50:00|13432.2|13431.3|13434.2|13433.3|13434.5|13433.4|13430.5|13429.4|460
1632992100000|2021-09-30 08:55:00|13434.3|13433.4|13439.4|13437.9|13439.6|13438.4|13434.1|13433.2|412
1632992400000|2021-09-30 09:00:00|13439.5|13438|13441.4|13439.9|13441.5|13440|13437.3|13436.2|568
1632992700000|2021-09-30 09:05:00|13441.5|13440|13440.6|13439.1|13444|13442.6|13440.2|13439|601
1632993000000|2021-09-30 09:10:00|13440.7|13439.2|13442.2|13441.3|13442.7|13441.6|13438.6|13437.1|567
1632993300000|2021-09-30 09:15:00|13442.3|13441.4|13442.6|13441.1|13443.7|13442.5|13440.1|13439|563
1632993600000|2021-09-30 09:20:00|13442.5|13441|13447.5|13446|13449.6|13448.3|13440.6|13439.5|542
1632993900000|2021-09-30 09:25:00|13447.6|13446.1|13448.9|13448|13449.8|13448.6|13445.6|13444.1|545
1632994200000|2021-09-30 09:30:00|13448.8|13447.9|13451.7|13450.2|13452.4|13451.1|13448.3|13447.1|460
1632994500000|2021-09-30 09:35:00|13452|13451.1|13465.3|13463.8|13465.6|13464.1|13452|13450.8|604
1632994800000|2021-09-30 09:40:00|13465.1|13463.6|13465|13464.1|13467.5|13466.1|13463|13462.1|731
1632995100000|2021-09-30 09:45:00|13465.3|13463.8|13465.2|13464.3|13469.7|13468.8|13463.1|13461.9|687
1632995400000|2021-09-30 09:50:00|13465.1|13464.2|13460.4|13458.9|13467.5|13466.6|13460.3|13458.9|600
1632995700000|2021-09-30 09:55:00|13460.5|13459|13456|13455.1|13462.7|13461.3|13454.9|13453.7|559
1632996000000|2021-09-30 10:00:00|13455.9|13455|13459.5|13458|13460.1|13459.2|13452.6|13451.6|588
1632996300000|2021-09-30 10:05:00|13459|13458.1|13456|13455.1|13459.9|13458.6|13454.8|13453.9|356
1632996600000|2021-09-30 10:10:00|13456.1|13455.2|13458.2|13457.3|13460.3|13458.8|13456|13454.9|515
1632996900000|2021-09-30 10:15:00|13458.1|13457.2|13461.8|13460.3|13462.5|13461.5|13457.7|13456.7|606
1632997200000|2021-09-30 10:20:00|13461.7|13460.2|13447.3|13446.4|13461.9|13460.4|13446.7|13445.7|812
1632997500000|2021-09-30 10:25:00|13447.2|13446.3|13442.3|13441.4|13449.3|13448.4|13442|13440.7|710
1632997800000|2021-09-30 10:30:00|13442.4|13441.5|13439.8|13438.9|13444.2|13443.3|13434.6|13433.3|875
1632998100000|2021-09-30 10:35:00|13439.7|13438.8|13442.7|13441.2|13446.6|13445.4|13439.4|13438|618
1632998400000|2021-09-30 10:40:00|13443.2|13441.7|13444.1|13443.2|13447.8|13446.6|13442.8|13441.3|697
1632998700000|2021-09-30 10:45:00|13444|13443.1|13448.2|13447.3|13450.5|13449.3|13443.2|13442.3|659
1632999000000|2021-09-30 10:50:00|13448.3|13447.4|13440.8|13439.9|13449|13448.1|13439|13438.1|652
1632999300000|2021-09-30 10:55:00|13440.9|13440|13434.2|13433.3|13441.2|13440.3|13432.9|13431.7|747
1632999600000|2021-09-30 11:00:00|13434.1|13433.2|13435.1|13434.2|13437.8|13436.6|13433.5|13432.5|504
1632999900000|2021-09-30 11:05:00|13435|13434.1|13440.1|13439.2|13441.5|13440.2|13433|13432|553
1633000200000|2021-09-30 11:10:00|13440.2|13439.3|13441.9|13441|13444.1|13442.9|13438.7|13437.5|515
1633000500000|2021-09-30 11:15:00|13441.8|13440.9|13439.5|13438.6|13442.2|13441.3|13437.8|13436.6|561
1633000800000|2021-09-30 11:20:00|13439.6|13438.7|13443.2|13442.3|13444.8|13443.6|13439.3|13438.4|543
1633001100000|2021-09-30 11:25:00|13443.3|13442.4|13441.6|13440.1|13444.2|13443.3|13440.9|13439.7|462
1633001400000|2021-09-30 11:30:00|13441.2|13440.3|13441.2|13439.7|13443.5|13442|13437.9|13436.9|504
1633001700000|2021-09-30 11:35:00|13441.1|13439.6|13446.5|13445|13446.5|13445.1|13440.9|13439.6|622
1633002000000|2021-09-30 11:40:00|13446.4|13444.9|13441.8|13440.3|13446.4|13445.1|13440.3|13438.8|682
1633002300000|2021-09-30 11:45:00|13441.6|13440.7|13440.7|13439.8|13444.4|13443.1|13438.5|13437.6|509
1633002600000|2021-09-30 11:50:00|13440.5|13439.6|13442.4|13440.9|13445.5|13444.6|13439|13437.8|538
1633002900000|2021-09-30 11:55:00|13442.3|13440.8|13450.3|13448.8|13450.8|13449.4|13442.3|13440.8|505
1633003200000|2021-09-30 12:00:00|13450.4|13448.9|13458|13456.5|13458.3|13457|13450.1|13448.7|755
1633003500000|2021-09-30 12:05:00|13457.7|13456.2|13459.3|13458.4|13464.2|13462.7|13457.1|13455.8|899
1633003800000|2021-09-30 12:10:00|13459.2|13458.3|13455.1|13454.2|13461.3|13459.9|13453.9|13452.8|663
1633004100000|2021-09-30 12:15:00|13455.2|13454.3|13457.3|13456.4|13461.4|13460.2|13454.3|13453.3|769
1633004400000|2021-09-30 12:20:00|13457.6|13456.1|13467.4|13465.9|13468.8|13467.9|13455.3|13454|775
1633004700000|2021-09-30 12:25:00|13467.5|13466|13479.4|13477.9|13479.7|13477.9|13466.2|13464.7|908
1633005000000|2021-09-30 12:30:00|13479|13477.3|13466.8|13465.3|13480|13478.5|13462.5|13461|1148
1633005300000|2021-09-30 12:35:00|13466.6|13465.7|13474|13473.1|13474.5|13473.3|13463.4|13462.5|1081
1633005600000|2021-09-30 12:40:00|13474.4|13472.9|13469.6|13468.1|13476.5|13475.1|13469.5|13468.1|760
1633005900000|2021-09-30 12:45:00|13469.5|13468|13472.6|13471.1|13476.4|13475.1|13468.2|13466.7|735
1633006200000|2021-09-30 12:50:00|13472.7|13471.2|13477.4|13475.9|13480.7|13479.2|13472.4|13470.9|837
1633006500000|2021-09-30 12:55:00|13477.3|13475.8|13474.2|13473.3|13480.6|13479.3|13473.3|13471.8|830
1633006800000|2021-09-30 13:00:00|13474.1|13473.2|13467.5|13466|13474.9|13473.4|13466.3|13465.4|924
1633007100000|2021-09-30 13:05:00|13467.6|13466.1|13467.3|13465.8|13468.1|13466.6|13462.1|13460.9|821
1633007400000|2021-09-30 13:10:00|13467.4|13465.9|13465.7|13464.8|13469.4|13467.9|13463.3|13462.1|750
1633007700000|2021-09-30 13:15:00|13465.8|13464.9|13469.4|13467.9|13471.4|13470.3|13465.4|13464.2|791
1633008000000|2021-09-30 13:20:00|13469.3|13467.8|13472.8|13471.3|13472.9|13471.5|13463.2|13461.8|760
1633008300000|2021-09-30 13:25:00|13472.6|13471.7|13480.6|13479.1|13480.8|13479.5|13471.9|13470.7|972
1633008600000|2021-09-30 13:30:00|13480.5|13479|13494.5|13493|13494.7|13493.2|13477.3|13475.8|1305
1633008900000|2021-09-30 13:35:00|13494.6|13493.1|13487.5|13486|13495.9|13494.6|13487|13485.6|1052
1633009200000|2021-09-30 13:40:00|13487.6|13486.1|13490.5|13489|13495.2|13494|13486.7|13485.2|867
1633009500000|2021-09-30 13:45:00|13490.4|13488.9|13492.2|13490.7|13494.3|13492.8|13484.7|13483.4|1080
1633009800000|2021-09-30 13:50:00|13492|13491.1|13491.3|13489.8|13497.3|13495.8|13484.1|13482.8|1091
1633010100000|2021-09-30 13:55:00|13491.4|13489.9|13481.4|13480.5|13492.5|13491|13478.9|13477.4|1098
1633010400000|2021-09-30 14:00:00|13481.7|13480.2|13476.2|13474.7|13482.3|13481.1|13473.9|13472.7|1045
1633010700000|2021-09-30 14:05:00|13476.3|13474.8|13486.8|13485.3|13486.8|13485.3|13476.3|13474.8|1016
1633011000000|2021-09-30 14:10:00|13486.9|13485.4|13490.5|13489|13494.2|13492.9|13486|13484.7|1123
1633011300000|2021-09-30 14:15:00|13490.2|13489.3|13488.6|13487.1|13495.7|13494.2|13484|13482.5|1081
1633011600000|2021-09-30 14:20:00|13488.5|13487|13488.1|13486.6|13490.9|13489.5|13483|13481.5|1060
1633011900000|2021-09-30 14:25:00|13487.8|13486.9|13482.8|13481.3|13491.3|13489.8|13481.1|13479.6|1225
1633012200000|2021-09-30 14:30:00|13483.4|13481.9|13482.1|13481.2|13489.1|13487.1|13479.7|13478.5|1194
1633012500000|2021-09-30 14:35:00|13482|13481.1|13489.4|13487.9|13490.4|13488.9|13480.5|13479.5|963
1633012800000|2021-09-30 14:40:00|13489.6|13488.1|13491.2|13489.7|13491.4|13489.9|13477.5|13476.5|1070
1633013100000|2021-09-30 14:45:00|13490.6|13489.1|13480.5|13479|13495.5|13494|13479.5|13478|1163
1633013400000|2021-09-30 14:50:00|13480.6|13479.1|13482.2|13480.7|13487.7|13486.2|13479|13477.6|1089
1633013700000|2021-09-30 14:55:00|13482.1|13480.6|13484.2|13482.7|13489.8|13488.3|13475.9|13474.4|1581
1633014000000|2021-09-30 15:00:00|13484.1|13482.6|13489.5|13488|13490.2|13488.7|13481.4|13479.9|1392
1633014300000|2021-09-30 15:05:00|13489.4|13487.9|13503.6|13502.1|13504.2|13502.9|13487.3|13485.8|1072
1633014600000|2021-09-30 15:10:00|13503.5|13502|13508.6|13507.1|13508.6|13507.1|13497.1|13495.6|1090
1633014900000|2021-09-30 15:15:00|13508.5|13507|13512.3|13510.8|13518.2|13516.7|13507.5|13506|1114
1633015200000|2021-09-30 15:20:00|13512.4|13510.9|13503.8|13502.3|13513.2|13511.7|13503.5|13502|1076
1633015500000|2021-09-30 15:25:00|13504.2|13502.7|13502.1|13500.6|13509.4|13507.9|13500.1|13498.6|958
1633015800000|2021-09-30 15:30:00|13502.3|13500.8|13494.1|13493.2|13503.3|13501.8|13492.2|13490.7|1040
1633016100000|2021-09-30 15:35:00|13494.2|13493.3|13488.7|13487.8|13496.2|13494.9|13486.8|13485.3|1311
1633016400000|2021-09-30 15:40:00|13488.6|13487.7|13477.3|13475.8|13489.2|13487.9|13476.8|13475.6|1082
1633016700000|2021-09-30 15:45:00|13477.2|13475.7|13473.9|13473|13478.3|13477.2|13469.7|13468.6|943
1633017000000|2021-09-30 15:50:00|13474|13473.1|13468.6|13467.1|13475.6|13474.7|13461|13459.8|1030
1633017300000|2021-09-30 15:55:00|13468.7|13467.2|13470.1|13468.6|13470.5|13469.2|13466.9|13465.9|817
1633017600000|2021-09-30 16:00:00|13470.2|13468.7|13467.4|13465.9|13473.8|13472.5|13465.1|13463.9|945
1633017900000|2021-09-30 16:05:00|13467.3|13465.8|13457.4|13455.9|13468.5|13467.3|13456.8|13455.7|906
1633018200000|2021-09-30 16:10:00|13456.9|13456|13451.3|13449.8|13459.3|13458.1|13447.8|13446.3|973
1633018500000|2021-09-30 16:15:00|13451.2|13449.7|13454.3|13452.8|13455.3|13454.1|13448.9|13447.7|808
1633018800000|2021-09-30 16:20:00|13454.4|13452.9|13455.3|13453.8|13460.3|13459.2|13453.2|13451.9|817
1633019100000|2021-09-30 16:25:00|13455.7|13454.2|13460.2|13459.3|13462.4|13461.3|13455.7|13454.2|780
1633019400000|2021-09-30 16:30:00|13460.3|13459.4|13461.3|13459.8|13463.2|13462|13454.7|13453.2|900
1633019700000|2021-09-30 16:35:00|13461.1|13460.2|13464|13462.5|13466.4|13464.9|13460.1|13458.8|733
1633020000000|2021-09-30 16:40:00|13463.7|13462.8|13465|13463.5|13466.4|13465.1|13462.8|13461.9|712
1633020300000|2021-09-30 16:45:00|13465.2|13463.7|13470|13468.5|13470|13468.7|13460.3|13458.9|720
1633020600000|2021-09-30 16:50:00|13469.6|13468.7|13466.4|13464.9|13472.4|13471.2|13465|13463.7|765
1633020900000|2021-09-30 16:55:00|13466.6|13465.1|13461.4|13460.5|13466.6|13465.5|13461.1|13459.7|661
1633021200000|2021-09-30 17:00:00|13461.5|13460.6|13467|13465.5|13467.1|13465.7|13460.8|13459.6|759
1633021500000|2021-09-30 17:05:00|13467.1|13465.6|13469.2|13468.3|13470.6|13469.3|13465.5|13464.4|477
1633021800000|2021-09-30 17:10:00|13469.1|13468.2|13466.5|13465|13469.8|13468.9|13465.2|13464.3|529
1633022100000|2021-09-30 17:15:00|13466.4|13464.9|13470.2|13468.7|13470.7|13469.2|13463.9|13462.7|649
1633022400000|2021-09-30 17:20:00|13470.3|13468.8|13471.2|13470.3|13472.4|13471.3|13468.9|13467.8|590
1633022700000|2021-09-30 17:25:00|13471.1|13470.2|13465.1|13464.2|13471.2|13470.3|13465|13463.8|587
1633023000000|2021-09-30 17:30:00|13465|13464.1|13457.5|13456.6|13465.7|13464.4|13457.3|13456|656
1633023300000|2021-09-30 17:35:00|13457.6|13456.7|13457.3|13455.8|13460.5|13459.3|13454.7|13453.8|609
1633023600000|2021-09-30 17:40:00|13457.2|13455.7|13453.9|13453|13457.7|13456.6|13453|13451.9|503
1633023900000|2021-09-30 17:45:00|13454|13453.1|13454.8|13453.3|13458.6|13457.1|13452.4|13451.2|657
1633024200000|2021-09-30 17:50:00|13455.7|13453.9|13459.5|13458|13459.5|13458|13450.6|13449.5|629
1633024500000|2021-09-30 17:55:00|13459.4|13457.9|13459.1|13458.2|13460.1|13458.8|13456.9|13455.8|669
1633024800000|2021-09-30 18:00:00|13459.2|13458.3|13464.2|13462.7|13466.5|13465.6|13458.8|13457.5|680
1633025100000|2021-09-30 18:05:00|13464.3|13462.8|13468.1|13467.2|13469.3|13468.4|13462.5|13461.3|576
1633025400000|2021-09-30 18:10:00|13468.2|13467.3|13469|13468.1|13469.9|13468.7|13465.9|13464.7|559
1633025700000|2021-09-30 18:15:00|13468.8|13467.9|13464.3|13462.8|13469.4|13468.1|13464|13462.8|489
1633026000000|2021-09-30 18:20:00|13464.4|13462.9|13468.1|13467.2|13468.7|13467.7|13464.4|13462.9|525
1633026300000|2021-09-30 18:25:00|13468|13467.1|13473.4|13471.9|13473.5|13472.2|13467|13466|534
1633026600000|2021-09-30 18:30:00|13473.3|13471.8|13476.4|13474.9|13477.5|13476.6|13471.9|13470.6|542
1633026900000|2021-09-30 18:35:00|13476.1|13475.2|13476|13475.1|13477.4|13476|13474|13472.9|456
1633027200000|2021-09-30 18:40:00|13475.9|13475|13478.8|13477.3|13482|13481|13475.8|13474.7|576
1633027500000|2021-09-30 18:45:00|13478.5|13477|13480.9|13479.4|13481.8|13480.8|13477.2|13476.3|556
1633027800000|2021-09-30 18:50:00|13480.6|13479.7|13478.8|13477.9|13484.3|13483|13475|13473.8|675
1633028100000|2021-09-30 18:55:00|13478.7|13477.8|13474.9|13474|13480.9|13479.7|13474.5|13473.3|695
1633028400000|2021-09-30 19:00:00|13475.4|13473.9|13478.5|13477|13478.6|13477.1|13474.6|13473.7|470
1633028700000|2021-09-30 19:05:00|13478.4|13476.9|13478.9|13477.4|13480|13478.6|13476.4|13475.1|453
1633029000000|2021-09-30 19:10:00|13478.8|13477.3|13483.6|13482.1|13483.8|13482.6|13478.8|13477.3|495
1633029300000|2021-09-30 19:15:00|13483.7|13482.2|13483.3|13481.8|13485.6|13484.3|13482.6|13481.6|579
1633029600000|2021-09-30 19:20:00|13483.1|13481.6|13482.4|13480.9|13483.5|13482.2|13480.1|13479.1|794
1633029900000|2021-09-30 19:25:00|13482.3|13480.8|13481.4|13479.9|13484.6|13483.6|13481|13479.8|824
1633030200000|2021-09-30 19:30:00|13481.3|13479.8|13482.2|13481.3|13483.8|13482.4|13478.8|13477.7|788
1633030500000|2021-09-30 19:35:00|13482.1|13481.2|13479.3|13477.8|13483.8|13482.5|13477.8|13476.9|765
1633030800000|2021-09-30 19:40:00|13479.4|13477.9|13478.4|13477.5|13480.7|13479.5|13477.5|13476.5|678
1633031100000|2021-09-30 19:45:00|13478.7|13477.2|13474.2|13472.7|13479|13477.9|13474|13472.7|613
1633031400000|2021-09-30 19:50:00|13474.1|13472.6|13475.5|13474|13480.8|13479.9|13473.2|13472.1|786
1633031700000|2021-09-30 19:55:00|13475.6|13474.1|13473.1|13472.2|13478.9|13477.5|13472.6|13471.7|835
1633032000000|2021-09-30 20:00:00|13473.3|13471.8|13476.5|13475|13477.5|13476|13472.7|13471.6|588
1633032300000|2021-09-30 20:05:00|13476.9|13475.4|13474.2|13472.7|13477|13475.5|13472.6|13471.4|478
1633032600000|2021-09-30 20:10:00|13474.3|13472.8|13477.3|13475.8|13477.5|13476|13474.2|13472.7|315
1633032900000|2021-09-30 20:15:00|13477.4|13475.9|13477.4|13475.9|13477.7|13476.5|13476|13474.8|241
1633033200000|2021-09-30 20:20:00|13477.3|13475.8|13475.5|13474|13477.7|13476.6|13475.2|13473.7|150
1633033500000|2021-09-30 20:25:00|13475.6|13474.1|13477.5|13476|13478.1|13476.6|13475.2|13473.9|287
1633033800000|2021-09-30 20:30:00|13477.6|13476.1|13474.8|13473.3|13477.7|13476.2|13474.3|13472.8|249
1633034100000|2021-09-30 20:35:00|13474.9|13473.4|13472.7|13471.2|13475.2|13473.7|13472.5|13471.2|220
1633034400000|2021-09-30 20:40:00|13472.8|13471.3|13473.9|13472.4|13474.1|13472.6|13472.1|13470.9|126
1633034700000|2021-09-30 20:45:00|13473.8|13472.3|13472.9|13471.4|13475.9|13474.4|13472.5|13471.2|326
1633035000000|2021-09-30 20:50:00|13473|13471.5|13469.8|13468.3|13473.8|13472.3|13469.5|13468|715
1633035300000|2021-09-30 20:55:00|13469.7|13468.2|13476.5|13469.1|13480.5|13476.6|13468.9|13467.4|889
1633035600000|2021-09-30 21:00:00|13476.3|13467.8|13476.7|13469.4|13477|13470.5|13475.5|13467.6|51
1633035900000|2021-09-30 21:05:00|13476.5|13466.6|13479.7|13468.7|13481.4|13470.4|13473.3|13466.6|115
1633036200000|2021-09-30 21:10:00|13479.3|13468.3|13482.1|13471.9|13482.1|13472.1|13478.5|13467.9|211
1633036500000|2021-09-30 21:15:00|13481|13471.2|13478.9|13469.5|13481.9|13471.2|13477.9|13468.4|668
1633036800000|2021-09-30 21:20:00|13478.6|13469.4|13478.5|13469.2|13481.3|13470.4|13477.5|13468|1463
1633037100000|2021-09-30 21:25:00|13478.6|13469.3|13478.4|13470.5|13479.3|13471.6|13477.1|13468.6|1191
1633037400000|2021-09-30 21:30:00|13477.9|13470.4|13476.4|13468.8|13478.7|13471.7|13475.8|13468.1|944
1633037700000|2021-09-30 21:35:00|13476.3|13468.7|13476.8|13470.2|13477.1|13470.3|13475.8|13468.6|1234
1633038000000|2021-09-30 21:40:00|13476.6|13470|13476.8|13469.3|13478.3|13470.5|13473.9|13467.8|1387
1633038300000|2021-09-30 21:45:00|13476.9|13469.5|13477.2|13471.8|13478.4|13472.2|13474.8|13469.1|1706
1633038600000|2021-09-30 21:50:00|13476.7|13471.2|13476.8|13472.2|13477.5|13473.8|13476.1|13470.7|1604
1633038900000|2021-09-30 21:55:00|13476.9|13471.9|13476.2|13470.3|13477.7|13473|13474.7|13469.3|1024
1633039200000|2021-09-30 22:00:00|13476|13470.1|13481.4|13478.3|13481.9|13478.7|13476|13469.8|564
1633039500000|2021-09-30 22:05:00|13481.3|13478.4|13481.5|13478|13481.9|13479.2|13477.8|13475.5|318
1633039800000|2021-09-30 22:10:00|13481.4|13477.8|13481.2|13478|13482|13479|13480.3|13477.3|222
1633040100000|2021-09-30 22:15:00|13481.3|13478.1|13479.6|13477.4|13482|13479.3|13478.7|13476.6|345
1633040400000|2021-09-30 22:20:00|13479.2|13477.7|13477.9|13476.4|13480.1|13477.9|13477.6|13475.7|254
1633040700000|2021-09-30 22:25:00|13478.1|13475.9|13477.9|13476.4|13478.4|13476.6|13476|13474|208
1633041000000|2021-09-30 22:30:00|13478|13476.5|13477.2|13475.7|13478.7|13476.8|13476.6|13474.7|168
1633041300000|2021-09-30 22:35:00|13477|13475.5|13477.2|13475.1|13477.6|13475.7|13476.7|13474.7|96
1633041600000|2021-09-30 22:40:00|13476.9|13475.4|13477.7|13476.2|13478.4|13476.4|13476.7|13474.7|152
1633041900000|2021-09-30 22:45:00|13478|13476.5|13479.3|13477.8|13479.5|13477.8|13477.4|13475.4|192
1633042200000|2021-09-30 22:50:00|13479.2|13477.1|13480.3|13478.8|13480.7|13478.9|13478.8|13476.6|139
1633042500000|2021-09-30 22:55:00|13480.2|13478.7|13481.1|13479.6|13481.8|13479.6|13480|13478.2|152
1633042800000|2021-09-30 23:00:00|13481.4|13479.9|13479.3|13477.8|13481.4|13479.9|13478.5|13477|185
1633043100000|2021-09-30 23:05:00|13479.2|13477.7|13475.7|13474.2|13479.3|13477.8|13475.5|13474|156
1633043400000|2021-09-30 23:10:00|13475.6|13474.1|13475.2|13473.7|13477.7|13476.2|13474.9|13473.4|167
1633043700000|2021-09-30 23:15:00|13475.1|13473.6|13471.9|13470.4|13475.5|13474|13471.2|13469.7|201
1633044000000|2021-09-30 23:20:00|13471.8|13470.3|13472.6|13471.1|13473.1|13471.6|13471.8|13470.3|137
1633044300000|2021-09-30 23:25:00|13472.5|13471|13472.8|13471.3|13473.4|13471.9|13472|13470.8|115
1633044600000|2021-09-30 23:30:00|13472.6|13471.1|13471.6|13470.1|13472.9|13471.6|13471.4|13469.9|153
1633044900000|2021-09-30 23:35:00|13471.5|13470|13470.8|13469.3|13471.6|13470.1|13469.7|13468.2|201
1633045200000|2021-09-30 23:40:00|13470.9|13469.4|13469.7|13468.2|13471.2|13469.7|13469.5|13468|116
1633045500000|2021-09-30 23:45:00|13469.8|13468.3|13468.7|13467.2|13469.8|13468.3|13467.6|13466.1|151
1633045800000|2021-09-30 23:50:00|13468.6|13467.1|13469.7|13468.2|13470.3|13468.8|13468|13466.5|164
1633046100000|2021-09-30 23:55:00|13469.8|13468.3|13469.6|13468.1|13470|13468.5|13468.3|13466.8|186
1633046400000|2021-10-01 00:00:00|13469.5|13468|13470.3|13468.8|13473.6|13472.1|13466.6|13465.1|638
1633046700000|2021-10-01 00:05:00|13470.2|13468.7|13469.5|13468|13471.6|13470.3|13469.3|13467.8|409
1633047000000|2021-10-01 00:10:00|13469.4|13467.9|13471.3|13469.8|13472.6|13471.1|13468.2|13466.8|346
1633047300000|2021-10-01 00:15:00|13471.4|13469.9|13469.5|13468|13473.6|13472.1|13469.5|13468|450
1633047600000|2021-10-01 00:20:00|13469.6|13468.1|13471.5|13470|13472|13470.7|13467.3|13465.9|328
1633047900000|2021-10-01 00:25:00|13471.6|13470.1|13470.5|13469|13471.6|13470.2|13469.4|13467.9|227
1633048200000|2021-10-01 00:30:00|13470.4|13468.9|13466.5|13465|13470.5|13469|13466|13464.5|277
1633048500000|2021-10-01 00:35:00|13466.4|13464.9|13466.7|13465.2|13467.7|13466.2|13463.5|13462.6|383
1633048800000|2021-10-01 00:40:00|13466.3|13465.4|13463.4|13461.9|13466.7|13465.5|13462.6|13461.1|319
1633049100000|2021-10-01 00:45:00|13463.5|13462|13463.5|13462|13463.7|13462.5|13461.7|13460.4|340
1633049400000|2021-10-01 00:50:00|13463.4|13461.9|13457.1|13455.6|13463.4|13461.9|13456|13454.5|703
1633049700000|2021-10-01 00:55:00|13457.2|13455.7|13454.8|13453.3|13459.1|13457.7|13454.8|13453.3|509
1633050000000|2021-10-01 01:00:00|13454.9|13454|13453.9|13452.4|13456.7|13455.2|13451.1|13449.6|681
1633050300000|2021-10-01 01:05:00|13453.8|13452.3|13452.3|13450.8|13456.2|13454.7|13450.4|13448.9|832
1633050600000|2021-10-01 01:10:00|13452.4|13450.9|13447.1|13445.6|13454.6|13453.1|13446.6|13445.1|776
1633050900000|2021-10-01 01:15:00|13447.2|13445.7|13448.7|13447.8|13450.8|13449.3|13445.5|13444|741
1633051200000|2021-10-01 01:20:00|13448.6|13447.7|13453.3|13451.8|13454.4|13452.9|13447.4|13445.9|591
1633051500000|2021-10-01 01:25:00|13453.2|13451.7|13454.4|13452.9|13455.4|13454|13451.9|13450.4|547
1633051800000|2021-10-01 01:30:00|13454|13453.1|13453.6|13452.1|13456.8|13455.3|13450.2|13448.8|586
1633052100000|2021-10-01 01:35:00|13453.7|13452.2|13454.1|13452.6|13454.9|13453.4|13451.5|13450|543
1633052400000|2021-10-01 01:40:00|13454.2|13452.7|13457.4|13455.9|13457.6|13456.1|13453.1|13451.6|539
1633052700000|2021-10-01 01:45:00|13457.3|13455.8|13457.5|13456|13459.7|13458.2|13455.4|13453.9|433
1633053000000|2021-10-01 01:50:00|13457.4|13455.9|13459.7|13458.2|13460.6|13459.1|13457|13455.5|417
1633053300000|2021-10-01 01:55:00|13459.6|13458.1|13461.8|13460.3|13462.2|13460.7|13459.3|13457.8|457
1633053600000|2021-10-01 02:00:00|13461.9|13460.4|13462.5|13461|13462.7|13461.2|13460|13458.5|414
1633053900000|2021-10-01 02:05:00|13462.4|13460.9|13458.9|13457.4|13462.5|13461|13457.8|13456.3|310
1633054200000|2021-10-01 02:10:00|13459|13457.5|13461.5|13460|13463.5|13462|13457.5|13456.2|448
1633054500000|2021-10-01 02:15:00|13461.6|13460.1|13457.8|13456.3|13461.9|13460.4|13456.6|13455.1|338
1633054800000|2021-10-01 02:20:00|13457.6|13456.1|13456.8|13455.3|13458.8|13457.3|13456.7|13455.2|299
1633055100000|2021-10-01 02:25:00|13456.9|13455.4|13457|13455.5|13458.8|13457.4|13455.5|13454|355
1633055400000|2021-10-01 02:30:00|13456.9|13455.4|13456.7|13455.2|13457.9|13456.4|13455|13454|355
1633055700000|2021-10-01 02:35:00|13456.8|13455.3|13455.7|13454.8|13456.8|13455.5|13454.6|13453.3|251
1633056000000|2021-10-01 02:40:00|13455.8|13454.3|13456.6|13455.1|13457.7|13456.2|13455.4|13454.2|274
1633056300000|2021-10-01 02:45:00|13456.8|13455.3|13454.1|13452.6|13457|13455.5|13453.5|13452|337
1633056600000|2021-10-01 02:50:00|13454|13452.5|13456.4|13454.9|13457.6|13456.1|13453.5|13452.2|400
1633056900000|2021-10-01 02:55:00|13455.9|13454.4|13454.4|13453.5|13456.7|13455.2|13453.6|13452.4|430
1633057200000|2021-10-01 03:00:00|13454.5|13453.6|13456.7|13455.2|13457.8|13456.5|13454.5|13453.6|376
1633057500000|2021-10-01 03:05:00|13456.8|13455.3|13455.3|13453.8|13457.2|13455.7|13455|13453.8|274
1633057800000|2021-10-01 03:10:00|13454.9|13454|13455.8|13454.3|13457.1|13455.9|13454.9|13453.9|336
1633058100000|2021-10-01 03:15:00|13455.7|13454.2|13455|13453.5|13456|13454.9|13453.8|13452.4|312
1633058400000|2021-10-01 03:20:00|13454.9|13453.4|13456|13454.5|13456.2|13455.1|13453.8|13452.5|254
1633058700000|2021-10-01 03:25:00|13456.1|13454.6|13454.8|13453.3|13456.7|13455.5|13453.6|13452.3|267
1633059000000|2021-10-01 03:30:00|13454.9|13453.4|13456.6|13455.7|13457.1|13456|13454.5|13453.3|300
1633059300000|2021-10-01 03:35:00|13456.5|13455.6|13456.5|13455|13458.2|13457|13456.2|13454.8|307
1633059600000|2021-10-01 03:40:00|13456.6|13455.1|13455.8|13454.3|13456.9|13455.5|13454.7|13453.4|309
1633059900000|2021-10-01 03:45:00|13455.9|13454.4|13458.4|13456.9|13458.4|13457.2|13454.9|13453.4|327
1633060200000|2021-10-01 03:50:00|13457.8|13456.3|13455.6|13454.1|13457.9|13456.4|13453.8|13452.3|405
1633060500000|2021-10-01 03:55:00|13455.7|13454.2|13455.7|13454.2|13456.2|13454.8|13454.9|13453.4|380
1633060800000|2021-10-01 04:00:00|13455.8|13454.3|13456.9|13455.4|13457|13455.9|13455.5|13454|297
1633061100000|2021-10-01 04:05:00|13456.5|13455|13458|13456.5|13458.4|13456.9|13456.3|13454.9|262
1633061400000|2021-10-01 04:10:00|13457.9|13456.4|13458.6|13457.7|13459.6|13458.5|13457.3|13456|297
1633061700000|2021-10-01 04:15:00|13458.7|13457.8|13458.9|13457.4|13460.2|13458.9|13458.1|13456.6|303
1633062000000|2021-10-01 04:20:00|13458.8|13457.3|13457.8|13456.3|13460|13458.5|13457.3|13456|247
1633062300000|2021-10-01 04:25:00|13457.9|13456.4|13455.7|13454.2|13458.8|13457.5|13455.1|13453.6|350
1633062600000|2021-10-01 04:30:00|13455.8|13454.3|13453.3|13451.8|13455.9|13454.4|13451.5|13450.2|321
1633062900000|2021-10-01 04:35:00|13453.2|13451.7|13454.7|13453.2|13454.7|13453.3|13452.7|13451.7|240
1633063200000|2021-10-01 04:40:00|13454.1|13452.6|13456.1|13454.6|13456.6|13455.3|13453.7|13452.2|298
1633063500000|2021-10-01 04:45:00|13456.2|13454.7|13458|13456.5|13458.1|13457|13454.6|13453.5|313
1633063800000|2021-10-01 04:50:00|13458.1|13456.6|13459.8|13458.3|13460.1|13458.8|13457.5|13456.3|305
1633064100000|2021-10-01 04:55:00|13459.9|13458.4|13459.7|13458.2|13461.2|13460.1|13458|13456.9|346
1633064400000|2021-10-01 05:00:00|13459.8|13458.3|13456.6|13455.1|13461.3|13459.8|13456.3|13455|420
1633064700000|2021-10-01 05:05:00|13456.7|13455.2|13455.7|13454.2|13457.3|13455.8|13453.6|13452.4|394
1633065000000|2021-10-01 05:10:00|13455.6|13454.1|13455.5|13454|13456.1|13454.9|13452.3|13450.8|347
1633065300000|2021-10-01 05:15:00|13455.4|13453.9|13457.2|13456.3|13458|13456.8|13454.7|13453.5|434
1633065600000|2021-10-01 05:20:00|13457.3|13456.4|13456.6|13455.1|13458|13456.9|13454.5|13453.2|336
1633065900000|2021-10-01 05:25:00|13456.5|13455|13452|13450.5|13456.6|13455.4|13450.9|13449.4|397
1633066200000|2021-10-01 05:30:00|13451.9|13450.4|13452.4|13451.5|13453.8|13452.6|13451.6|13450.3|471
1633066500000|2021-10-01 05:35:00|13452.7|13451.2|13452.8|13451.3|13455.3|13453.8|13451.5|13450.3|425
1633066800000|2021-10-01 05:40:00|13452.9|13451.4|13453|13451.5|13454|13452.9|13451.2|13450.2|391
1633067100000|2021-10-01 05:45:00|13453.1|13451.6|13452.9|13452|13455.5|13454.2|13452.3|13451.1|463
1633067400000|2021-10-01 05:50:00|13452.8|13451.9|13453.7|13452.2|13455.9|13454.4|13452.3|13451|399
1633067700000|2021-10-01 05:55:00|13453.8|13452.3|13453.8|13452.3|13455.8|13454.3|13448.5|13447.1|630
1633068000000|2021-10-01 06:00:00|13453.7|13452.2|13458|13456.5|13459.6|13458.1|13453.1|13451.6|740
1633068300000|2021-10-01 06:05:00|13457.9|13456.4|13458.9|13457.4|13461.3|13460|13457.4|13456.1|593
1633068600000|2021-10-01 06:10:00|13458.8|13457.3|13454.6|13453.7|13460.6|13459.4|13454.6|13453.3|722
1633068900000|2021-10-01 06:15:00|13454.8|13453.9|13449.9|13448.4|13460|13458.7|13449.4|13447.9|980
1633069200000|2021-10-01 06:20:00|13450|13448.5|13450|13448.5|13450.7|13449.2|13443|13441.5|1009
1633069500000|2021-10-01 06:25:00|13450.1|13448.6|13455.5|13454|13456.3|13455.4|13445.7|13444.2|879
1633069800000|2021-10-01 06:30:00|13455.3|13453.8|13449.2|13448.3|13455.3|13454|13447.4|13445.9|818
1633070100000|2021-10-01 06:35:00|13449.3|13448.4|13450.1|13448.6|13451.7|13450.8|13448.3|13447.1|772
1633070400000|2021-10-01 06:40:00|13449.9|13448.4|13448|13446.5|13449.9|13448.8|13445|13443.8|745
1633070700000|2021-10-01 06:45:00|13447.9|13446.4|13450.1|13449.2|13451.3|13450.2|13446.2|13445.1|689
1633071000000|2021-10-01 06:50:00|13449.8|13448.9|13449.6|13448.1|13453.6|13452.2|13447.4|13446.1|765
1633071300000|2021-10-01 06:55:00|13449.2|13448.3|13456.3|13454.8|13459.3|13457.8|13446.2|13445.3|921
1633071600000|2021-10-01 07:00:00|13456.4|13454.9|13442.7|13441.2|13456.4|13454.9|13438.4|13436.9|1333
1633071900000|2021-10-01 07:05:00|13442.5|13441.6|13444.7|13443.2|13445.1|13443.8|13438.6|13437.1|1176
1633072200000|2021-10-01 07:10:00|13444.6|13443.1|13440.7|13439.2|13446.8|13445.5|13438.7|13437.7|997
1633072500000|2021-10-01 07:15:00|13440.8|13439.3|13445.1|13444.2|13445.5|13444.2|13434.1|13432.8|1197
1633072800000|2021-10-01 07:20:00|13445.6|13444.1|13450.5|13449.6|13453.5|13452.2|13442|13440.5|1130
1633073100000|2021-10-01 07:25:00|13450.6|13449.7|13460.8|13459.3|13461.6|13460.3|13449.3|13448.4|966
1633073400000|2021-10-01 07:30:00|13460.7|13459.2|13456.4|13454.9|13460.9|13459.6|13455.6|13454.7|926
1633073700000|2021-10-01 07:35:00|13455.9|13455|13452.2|13451.3|13461.1|13459.6|13452.2|13450.9|776
1633074000000|2021-10-01 07:40:00|13452.4|13451.5|13451.3|13450.4|13456.6|13455.6|13450.1|13448.8|867
1633074300000|2021-10-01 07:45:00|13451.6|13450.1|13453.5|13452.6|13454.8|13453.5|13449.5|13448.2|1078
1633074600000|2021-10-01 07:50:00|13453.6|13452.7|13457.7|13456.2|13459.6|13458.5|13451.3|13449.9|1036
1633074900000|2021-10-01 07:55:00|13457.5|13456.8|13461.9|13461|13467.7|13466.2|13454.4|13453.2|1124
1633075200000|2021-10-01 08:00:00|13461.7|13460.8|13457.2|13456.3|13463.7|13462.3|13456|13455.1|1055
1633075500000|2021-10-01 08:05:00|13457.5|13456|13455.8|13454.9|13459.4|13458.1|13455.3|13454.4|792
1633075800000|2021-10-01 08:10:00|13456.5|13455|13454.6|13453.7|13456.7|13455.6|13453.6|13452.5|731
1633076100000|2021-10-01 08:15:00|13454.5|13453.6|13455.3|13453.8|13455.7|13454.3|13449.6|13448.7|755
1633076400000|2021-10-01 08:20:00|13455.6|13454.1|13455.3|13454.4|13456.5|13455.1|13452.7|13451.6|811
1633076700000|2021-10-01 08:25:00|13455.4|13454.5|13463.4|13461.9|13464.3|13462.1|13454.8|13453.8|806
1633077000000|2021-10-01 08:30:00|13463.7|13462.2|13468.9|13468|13472.7|13471.7|13459.3|13458.1|1091
1633077300000|2021-10-01 08:35:00|13469.2|13468.3|13477.7|13476.8|13477.8|13476.9|13468.5|13467.6|981
1633077600000|2021-10-01 08:40:00|13477.6|13476.7|13480.4|13478.9|13483|13481.8|13475.4|13474|1028
1633077900000|2021-10-01 08:45:00|13479.9|13479|13473.9|13473|13481.9|13480.8|13473.3|13472.1|864
1633078200000|2021-10-01 08:50:00|13474|13473.1|13476|13475.1|13477.4|13476.4|13471|13469.8|812
1633078500000|2021-10-01 08:55:00|13475.9|13475|13474.6|13473.1|13476.3|13475|13471.3|13470.4|539
1633078800000|2021-10-01 09:00:00|13474.7|13473.2|13480.7|13479.8|13482.2|13480.8|13474.1|13473.1|826
1633079100000|2021-10-01 09:05:00|13480.6|13479.7|13484.5|13483|13485.5|13484|13476.4|13475.4|859
1633079400000|2021-10-01 09:10:00|13484.6|13483.1|13485.3|13483.8|13485.8|13484.5|13482.7|13481.7|706
1633079700000|2021-10-01 09:15:00|13485.1|13484.2|13489.4|13488.5|13490.1|13488.9|13484.2|13482.9|766
1633080000000|2021-10-01 09:20:00|13489.3|13488.4|13490.3|13489.4|13493.3|13491.9|13488.8|13487.7|716
1633080300000|2021-10-01 09:25:00|13490.4|13489.5|13496.2|13494.7|13496.8|13495.7|13489.7|13488.8|585
1633080600000|2021-10-01 09:30:00|13496.3|13494.8|13499.7|13498.8|13499.9|13498.8|13495.5|13494.2|720
1633080900000|2021-10-01 09:35:00|13499.6|13498.7|13492.2|13490.7|13501.1|13499.6|13491.7|13490.2|781
1633081200000|2021-10-01 09:40:00|13492.3|13490.8|13489.9|13489|13492.7|13491.2|13486.8|13485.6|736
1633081500000|2021-10-01 09:45:00|13489.8|13488.9|13489.5|13488|13491.4|13490.5|13488.1|13487.2|628
1633081800000|2021-10-01 09:50:00|13489.1|13488.2|13488.2|13487.3|13490.8|13489.7|13485.7|13484.6|719
1633082100000|2021-10-01 09:55:00|13488.3|13487.4|13498|13497.1|13500.2|13498.7|13488|13487|764
1633082400000|2021-10-01 10:00:00|13498.1|13496.6|13495.4|13493.9|13499.8|13498.3|13491.7|13490.5|730
1633082700000|2021-10-01 10:05:00|13495.5|13494|13492.3|13490.8|13496.7|13495.4|13489.7|13488.6|711
1633083000000|2021-10-01 10:10:00|13492.4|13490.9|13506.3|13504.8|13507.3|13505.8|13491.1|13490.1|702
1633083300000|2021-10-01 10:15:00|13506.4|13504.9|13513.3|13511.8|13514.4|13512.9|13505.3|13503.8|825
1633083600000|2021-10-01 10:20:00|13513.4|13511.9|13510.8|13509.9|13517.2|13516.1|13510.1|13508.7|821
1633083900000|2021-10-01 10:25:00|13510.7|13509.8|13519|13517.5|13519.8|13518.4|13509.8|13508.6|780
1633084200000|2021-10-01 10:30:00|13519.9|13518.4|13524.9|13524|13525.5|13524.2|13518.1|13517.2|790
1633084500000|2021-10-01 10:35:00|13525|13524.1|13513|13512.1|13526.1|13525|13513|13512.1|767
1633084800000|2021-10-01 10:40:00|13513.1|13512.2|13516.6|13515.1|13517.2|13516.3|13510.8|13509.7|714
1633085100000|2021-10-01 10:45:00|13516.5|13515|13522.6|13521.1|13523.6|13522.3|13515.6|13514.2|738
1633085400000|2021-10-01 10:50:00|13522.5|13521|13519.5|13518|13523.9|13522.5|13513.1|13512|762
1633085700000|2021-10-01 10:55:00|13519.2|13518.3|13514.1|13513.2|13520.7|13519.6|13512.7|13511.4|713
1633086000000|2021-10-01 11:00:00|13514.3|13513.4|13517.2|13516.3|13517.9|13516.7|13510.6|13509.7|822
1633086300000|2021-10-01 11:05:00|13517.1|13516.2|13519.7|13518.8|13520.5|13519.4|13516.1|13515.2|754
1633086600000|2021-10-01 11:10:00|13519.6|13518.7|13523|13522.1|13528|13527.1|13518.9|13518|761
1633086900000|2021-10-01 11:15:00|13522.9|13522|13525.8|13524.3|13529.4|13528.1|13522.5|13521.6|845
1633087200000|2021-10-01 11:20:00|13525.9|13525|13536|13535.1|13537.1|13536.2|13525.9|13525|737
1633087500000|2021-10-01 11:25:00|13536.1|13535.2|13538.1|13537.2|13539.4|13538.5|13534.4|13533.5|807
1633087800000|2021-10-01 11:30:00|13538.2|13537.3|13539.8|13538.9|13540|13539.1|13533.4|13532.5|787
1633088100000|2021-10-01 11:35:00|13539.7|13538.8|13540.9|13540|13542.7|13541.8|13535.9|13535|916
1633088400000|2021-10-01 11:40:00|13541.1|13539.6|13535.8|13534.9|13541.3|13540.1|13534.8|13533.9|749
1633088700000|2021-10-01 11:45:00|13535.9|13535|13537.9|13537|13542.6|13541.3|13535.8|13534.9|878
1633089000000|2021-10-01 11:50:00|13538|13537.1|13532.8|13531.9|13538.5|13537.3|13531.5|13530.4|787
1633089300000|2021-10-01 11:55:00|13532.6|13531.7|13540.9|13540|13541.5|13540.4|13532|13531.1|756
1633089600000|2021-10-01 12:00:00|13540.5|13539.6|13540.1|13539.2|13540.9|13540|13537.2|13536.3|859
1633089900000|2021-10-01 12:05:00|13540.5|13539.6|13546.4|13544.9|13547.2|13545.9|13538.8|13537.9|742
1633090200000|2021-10-01 12:10:00|13546.1|13545.2|13543.8|13542.3|13547.3|13546.3|13543|13541.7|880
1633090500000|2021-10-01 12:15:00|13544.1|13542.6|13542|13541.1|13547.3|13546.4|13541.9|13541|865
1633090800000|2021-10-01 12:20:00|13542.2|13541.3|13543.7|13542.2|13547.3|13546|13542.2|13541.3|902
1633091100000|2021-10-01 12:25:00|13543.5|13542|13539.5|13538|13544.5|13543.2|13539.3|13537.7|612
1633091400000|2021-10-01 12:30:00|13539.6|13538.1|13538.3|13537.4|13544.4|13543.4|13538|13536.6|1064
1633091700000|2021-10-01 12:35:00|13538.2|13537.3|13531.9|13531|13538.3|13537.4|13530.7|13529.7|935
1633092000000|2021-10-01 12:40:00|13532|13531.1|13533.1|13532.2|13539.3|13538.1|13525.8|13524.6|1085
1633092300000|2021-10-01 12:45:00|13533|13532.1|13530.5|13529.6|13534.6|13533.5|13530.5|13529.2|1001
1633092600000|2021-10-01 12:50:00|13530.4|13529.5|13536.3|13534.8|13537.1|13535.6|13529.8|13528.9|949
1633092900000|2021-10-01 12:55:00|13536.2|13535.3|13543.2|13542.3|13544.6|13543.5|13535.1|13533.7|880
1633093200000|2021-10-01 13:00:00|13543.4|13542.5|13545.1|13543.6|13545.9|13544.9|13539.2|13538|1151
1633093500000|2021-10-01 13:05:00|13545.3|13543.8|13543.7|13542.8|13549.2|13548|13541.9|13540.9|895
1633093800000|2021-10-01 13:10:00|13543.9|13543|13549.7|13548.8|13550.7|13549.8|13543.1|13542.2|847
1633094100000|2021-10-01 13:15:00|13549.5|13548.6|13558.2|13556.7|13558.2|13556.9|13549|13547.9|867
1633094400000|2021-10-01 13:20:00|13558.4|13556.9|13558.2|13557.3|13560.5|13559.6|13555.5|13554.6|866
1633094700000|2021-10-01 13:25:00|13558.1|13557.2|13565|13564.1|13565.5|13564.6|13557.5|13556.6|894
1633095000000|2021-10-01 13:30:00|13564.9|13564|13564.8|13563.9|13571.1|13570|13562.3|13561.4|1213
1633095300000|2021-10-01 13:35:00|13564.7|13563.8|13556.7|13555.2|13570.3|13569.4|13555.7|13554.2|1250
1633095600000|2021-10-01 13:40:00|13556.2|13554.7|13560.7|13559.2|13563|13562|13554.6|13553.6|1045
1633095900000|2021-10-01 13:45:00|13560.5|13559|13563.7|13562.8|13567.3|13566.4|13558.3|13556.7|1168
1633096200000|2021-10-01 13:50:00|13563.6|13562.7|13563.1|13562.2|13567.4|13566.2|13559.8|13558.9|1200
1633096500000|2021-10-01 13:55:00|13562.9|13562|13564.9|13562.5|13565.6|13563|13558.9|13557.9|1145
1633096800000|2021-10-01 14:00:00|13564.7|13562.4|13555|13553.5|13567.2|13565.8|13553.9|13552.4|1717
1633097100000|2021-10-01 14:05:00|13554.8|13553.9|13558.1|13556.6|13563.2|13561.7|13552.1|13550.6|1350
1633097400000|2021-10-01 14:10:00|13558|13556.5|13562.7|13561.8|13566.5|13565.4|13555.2|13553.7|1364
1633097700000|2021-10-01 14:15:00|13562.8|13561.9|13553.5|13552|13563.2|13561.9|13551.1|13550|1332
1633098000000|2021-10-01 14:20:00|13553.7|13552.8|13551.9|13550.4|13554.8|13553.9|13549.4|13548.4|985
1633098300000|2021-10-01 14:25:00|13552.1|13550.6|13560.5|13559|13562.2|13561.3|13551.8|13550.5|1081
1633098600000|2021-10-01 14:30:00|13560.4|13559.5|13560.6|13559.7|13564.5|13563.6|13558.4|13557.5|1121
1633098900000|2021-10-01 14:35:00|13560.5|13559.6|13555.5|13554|13562|13560.7|13555|13553.7|1238
1633099200000|2021-10-01 14:40:00|13555|13554.1|13551.5|13550|13561.8|13560.9|13551.2|13550|1100
1633099500000|2021-10-01 14:45:00|13551.4|13549.9|13545|13543.5|13554|13552.5|13541|13539.5|1184
1633099800000|2021-10-01 14:50:00|13545.3|13544.4|13540.2|13538.7|13548.5|13547|13536.8|13535.4|1220
1633100100000|2021-10-01 14:55:00|13540.3|13538.8|13541|13540.1|13541.6|13540.7|13535.4|13534.5|1229
1633100400000|2021-10-01 15:00:00|13540.9|13540|13547.6|13546.7|13548.2|13547|13537.9|13537|944
1633100700000|2021-10-01 15:05:00|13547.2|13546.3|13537.8|13536.3|13548.2|13547.1|13537.1|13536.2|816
1633101000000|2021-10-01 15:10:00|13537.9|13536.4|13550.7|13549.2|13552|13550.7|13537.1|13535.6|1042
1633101300000|2021-10-01 15:15:00|13550.9|13549.4|13555.2|13553.7|13555.4|13554.5|13550|13548.7|979
1633101600000|2021-10-01 15:20:00|13555.3|13553.8|13549.3|13547.8|13555.5|13554.5|13548.5|13547.6|909
1633101900000|2021-10-01 15:25:00|13549.4|13547.9|13548|13546.5|13554.1|13553|13547.7|13546.2|895
1633102200000|2021-10-01 15:30:00|13547.8|13546.3|13558.5|13557|13559.8|13558.3|13546.7|13545.2|1184
1633102500000|2021-10-01 15:35:00|13559|13557.5|13565.1|13564.2|13568.4|13567.1|13555.7|13554.2|1043
1633102800000|2021-10-01 15:40:00|13565.3|13563.8|13574.1|13572.6|13576.5|13575.5|13562.2|13560.8|923
1633103100000|2021-10-01 15:45:00|13574.2|13572.7|13569.8|13568.9|13574.5|13573.1|13568.8|13567.3|912
1633103400000|2021-10-01 15:50:00|13569.7|13568.8|13570|13568.5|13572.5|13571|13563.7|13562.4|849
1633103700000|2021-10-01 15:55:00|13570.1|13568.6|13571.3|13569.8|13571.3|13570.1|13565.1|13564|817
1633104000000|2021-10-01 16:00:00|13571.4|13569.9|13564.9|13563.4|13572.1|13570.9|13563.1|13561.9|834
1633104300000|2021-10-01 16:05:00|13564.7|13563.8|13566.1|13564.6|13568.8|13567.6|13561.8|13560.7|753
1633104600000|2021-10-01 16:10:00|13566|13564.5|13565.2|13563.7|13567.3|13566.1|13562.7|13561.5|745
1633104900000|2021-10-01 16:15:00|13565.1|13563.6|13569.8|13568.3|13570|13568.6|13561|13559.7|725
1633105200000|2021-10-01 16:20:00|13569.7|13568.2|13571.9|13570.4|13574.6|13573.5|13568.1|13566.8|727
1633105500000|2021-10-01 16:25:00|13571.8|13570.3|13572.1|13570.6|13572.7|13571.2|13567.3|13566.2|644
1633105800000|2021-10-01 16:30:00|13572.2|13570.7|13573.1|13571.6|13576|13574.9|13571.3|13570|642
1633106100000|2021-10-01 16:35:00|13573|13571.5|13571|13570.1|13573.7|13572.4|13569|13567.9|648
1633106400000|2021-10-01 16:40:00|13570.8|13569.9|13573.1|13571.6|13574|13572.7|13569.4|13568|559
1633106700000|2021-10-01 16:45:00|13573|13571.5|13569|13567.5|13574|13572.9|13568.8|13567.5|594
1633107000000|2021-10-01 16:50:00|13569.2|13567.7|13567.7|13566.2|13570|13568.9|13564.8|13563.6|639
1633107300000|2021-10-01 16:55:00|13567.6|13566.1|13561.9|13560.4|13568.1|13566.9|13559.8|13558.3|583
1633107600000|2021-10-01 17:00:00|13562|13560.5|13561.7|13560.2|13562.3|13560.8|13558.1|13557|580
1633107900000|2021-10-01 17:05:00|13561.8|13560.3|13563.9|13562.4|13564.5|13563.6|13560.4|13559.2|459
1633108200000|2021-10-01 17:10:00|13564|13562.5|13564.5|13563.6|13564.6|13563.7|13561.6|13560.3|481
1633108500000|2021-10-01 17:15:00|13564.6|13563.7|13561.7|13560.2|13565.3|13563.8|13561.3|13560|479
1633108800000|2021-10-01 17:20:00|13561.8|13560.3|13564.7|13563.8|13566.4|13565.2|13561.3|13560.1|437
1633109100000|2021-10-01 17:25:00|13564.6|13563.7|13561.8|13560.9|13566.6|13565.5|13561.7|13560.6|456
1633109400000|2021-10-01 17:30:00|13561.9|13561|13562.9|13562|13566.2|13564.9|13561.7|13560.5|413
1633109700000|2021-10-01 17:35:00|13563|13562.1|13560.1|13558.6|13564.3|13562.9|13559.8|13558.3|378
1633110000000|2021-10-01 17:40:00|13560|13558.5|13560.6|13559.1|13561.2|13559.8|13558.4|13557.1|358
1633110300000|2021-10-01 17:45:00|13560.5|13559|13563.4|13561.9|13563.9|13562.8|13559.7|13558.2|387
1633110600000|2021-10-01 17:50:00|13563.3|13561.8|13562.4|13560.9|13563.6|13562.4|13560.9|13559.4|432
1633110900000|2021-10-01 17:55:00|13562.2|13561.3|13561.6|13560.7|13563.1|13562|13560.8|13559.4|484
1633111200000|2021-10-01 18:00:00|13561.7|13560.8|13561.8|13560.3|13564|13562.7|13561.5|13560.3|539
1633111500000|2021-10-01 18:05:00|13561.9|13560.4|13561.9|13560.4|13563|13561.8|13561.1|13560.1|485
1633111800000|2021-10-01 18:10:00|13561.8|13560.3|13560.1|13558.6|13563.1|13561.6|13559.2|13557.9|388
1633112100000|2021-10-01 18:15:00|13560.2|13558.7|13559.9|13558.4|13560.7|13559.5|13559|13558|315
1633112400000|2021-10-01 18:20:00|13560|13558.5|13559.6|13558.7|13560.6|13559.4|13559.2|13558.1|291
1633112700000|2021-10-01 18:25:00|13560.1|13558.6|13560.1|13558.6|13560.9|13559.8|13559.6|13558.2|283
1633113000000|2021-10-01 18:30:00|13560.2|13558.7|13559.7|13558.8|13560.9|13559.6|13559.5|13558.3|298
1633113300000|2021-10-01 18:35:00|13559.6|13558.7|13559.9|13558.4|13560.6|13559.5|13559.4|13558.1|224
1633113600000|2021-10-01 18:40:00|13560|13558.5|13556.9|13555.4|13560.1|13558.6|13556.1|13554.6|244
1633113900000|2021-10-01 18:45:00|13557|13555.5|13556.8|13555.9|13557.8|13556.6|13555.6|13554.4|229
1633114200000|2021-10-01 18:50:00|13556.5|13555.6|13554|13553.1|13556.9|13556|13553.5|13552.4|343
1633114500000|2021-10-01 18:55:00|13554.2|13552.7|13555.1|13554.2|13555.2|13554.3|13551.5|13550.4|469
1633114800000|2021-10-01 19:00:00|13555.2|13554.3|13552.8|13551.3|13555.5|13554.6|13552.5|13551.1|398
1633115100000|2021-10-01 19:05:00|13552.9|13551.4|13552.6|13551.7|13553.5|13552.5|13552.4|13551.2|356
1633115400000|2021-10-01 19:10:00|13552.5|13551.6|13555.1|13553.6|13555.3|13554.4|13552.5|13551.3|266
1633115700000|2021-10-01 19:15:00|13555|13553.5|13554.2|13552.7|13557.7|13556.7|13553.7|13552.2|373
1633116000000|2021-10-01 19:20:00|13554.1|13552.6|13552|13550.5|13554.6|13553.2|13551.7|13550.2|276
1633116300000|2021-10-01 19:25:00|13552.1|13550.6|13549|13548.1|13552.1|13550.6|13548|13546.8|471
1633116600000|2021-10-01 19:30:00|13548.8|13547.9|13553.2|13551.7|13553.2|13551.7|13547.7|13546.5|598
1633116900000|2021-10-01 19:35:00|13553.1|13551.6|13551.1|13549.6|13553.2|13551.7|13550.7|13549.4|399
1633117200000|2021-10-01 19:40:00|13551.2|13549.7|13551.9|13550.4|13552.1|13551|13549|13547.5|368
1633117500000|2021-10-01 19:45:00|13551.8|13550.3|13549.8|13548.3|13552.2|13551.1|13549.5|13548.1|334
1633117800000|2021-10-01 19:50:00|13549.7|13548.2|13552.5|13551|13554.4|13552.9|13548.6|13547.4|558
1633118100000|2021-10-01 19:55:00|13552.4|13550.9|13552.8|13551.3|13553|13551.9|13549|13547.5|549
1633118400000|2021-10-01 20:00:00|13552.5|13551|13552.9|13551.4|13554.1|13552.6|13551.9|13550.4|469
1633118700000|2021-10-01 20:05:00|13552.8|13551.3|13551.4|13549.9|13552.9|13551.4|13550.8|13549.3|195
1633119000000|2021-10-01 20:10:00|13551.9|13550.4|13551.5|13550|13553.1|13551.6|13550.4|13548.9|415
1633119300000|2021-10-01 20:15:00|13551.4|13549.9|13550.5|13549|13552.3|13550.8|13549.9|13548.4|191
1633119600000|2021-10-01 20:20:00|13550.4|13548.9|13551.3|13549.8|13551.8|13550.3|13550|13548.5|110
1633119900000|2021-10-01 20:25:00|13551.4|13549.9|13550.5|13549|13551.9|13550.4|13550.1|13548.6|127
1633120200000|2021-10-01 20:30:00|13550.6|13549.1|13547.9|13546.4|13550.6|13549.1|13547.5|13546|292
1633120500000|2021-10-01 20:35:00|13547.8|13546.3|13546.8|13545.3|13548.2|13546.7|13546.3|13544.8|193
1633120800000|2021-10-01 20:40:00|13546.7|13545.2|13545.2|13543.7|13547.2|13545.7|13544.9|13543.4|269
1633121100000|2021-10-01 20:45:00|13545.1|13543.6|13545.3|13543.8|13546.5|13545|13544.1|13542.6|339
1633121400000|2021-10-01 20:50:00|13545.2|13543.7|13544.9|13543.4|13546.3|13544.8|13543.2|13541.7|483
1633121700000|2021-10-01 20:55:00|13544.7|13543.2|13546.9|13539.2|13552.1|13545.7|13544.1|13539.2|307
1633291200000|2021-10-03 20:00:00|13560.9|13539.9|13561.1|13540.1|13561.2|13540.2|13560.6|13539.6|15
1633291500000|2021-10-03 20:05:00|13560.6|13539.6|13560.7|13539.7|13561.2|13540.2|13560.6|13539.6|13
1633291800000|2021-10-03 20:10:00|13561|13540|13561|13540|13561|13540|13560.6|13539.6|5
1633292100000|2021-10-03 20:15:00|13560.6|13539.6|13560.6|13539.6|13560.6|13539.6|13560.6|13539.6|1
1633292400000|2021-10-03 20:20:00|13561|13540|13561.6|13540.6|13561.7|13540.7|13560.5|13539.5|14
1633292700000|2021-10-03 20:25:00|13561|13540|13561|13540|13562|13541|13560.2|13539.2|18
1633293000000|2021-10-03 20:30:00|13560.8|13539.8|13561|13540|13561.9|13540.9|13560.6|13539.6|25
1633293300000|2021-10-03 20:35:00|13561.1|13540.1|13561|13540|13561.1|13540.1|13560.6|13539.6|7
1633293600000|2021-10-03 20:40:00|13563.5|13542.5|13563.3|13542.3|13564.6|13543.6|13560.6|13539.6|29
1633293900000|2021-10-03 20:45:00|13563.5|13542.5|13563.5|13542.5|13563.5|13542.5|13563.1|13542.1|15
1633294200000|2021-10-03 20:50:00|13563.2|13542.2|13564.1|13543.1|13578.4|13557.4|13563.1|13542.1|42
1633294500000|2021-10-03 20:55:00|13563.7|13542.7|13571.8|13553.1|13576.4|13555.4|13563.5|13542.5|76
1633294800000|2021-10-03 21:00:00|13572.6|13552.1|13559.8|13553.3|13573.3|13553.3|13559.8|13544.2|70
1633295100000|2021-10-03 21:05:00|13559.7|13553.2|13563.7|13546.1|13567.7|13553.2|13559.6|13542.8|112
1633295400000|2021-10-03 21:10:00|13563.3|13545.8|13575.4|13554.4|13576.9|13555.9|13556.6|13542.1|219
1633295700000|2021-10-03 21:15:00|13576.2|13555.2|13562.3|13543.7|13576.6|13555.9|13546.7|13525.7|308
1633296000000|2021-10-03 21:20:00|13560.6|13545.6|13560.6|13544.7|13562.3|13547|13559.4|13541.7|137
1633296300000|2021-10-03 21:25:00|13560.9|13542.9|13557.2|13539.6|13562.3|13551.4|13554.6|13533.6|184
1633296600000|2021-10-03 21:30:00|13556.5|13539.8|13555.5|13539.1|13558.5|13540.4|13555|13537.6|139
1633296900000|2021-10-03 21:35:00|13555.6|13539.3|13554.8|13535|13557.2|13539.9|13551.4|13531.2|153
1633297200000|2021-10-03 21:40:00|13555.1|13535.1|13555.9|13536|13557|13538.6|13551.9|13534.9|111
1633297500000|2021-10-03 21:45:00|13556|13535|13551.7|13540.7|13556|13541.1|13550|13535|95
1633297800000|2021-10-03 21:50:00|13551.6|13540.6|13550.4|13539.4|13553.9|13542.9|13549.6|13539|101
1633298100000|2021-10-03 21:55:00|13550.3|13539.3|13550.4|13539.4|13551.5|13540.5|13549.6|13538.6|101
1633298400000|2021-10-03 22:00:00|13550.1|13539.1|13555.8|13550.1|13556.8|13551.6|13548.9|13539.1|616
1633298700000|2021-10-03 22:05:00|13555.1|13550.7|13557.9|13554.7|13561.3|13555.5|13554|13550.3|534
1633299000000|2021-10-03 22:10:00|13558|13554.8|13561.3|13558.1|13564.1|13560.1|13557.6|13553.4|506
1633299300000|2021-10-03 22:15:00|13561.6|13558.4|13562.8|13560.4|13564|13561.2|13560.7|13557|408
1633299600000|2021-10-03 22:20:00|13562.7|13560.6|13566|13563.9|13568.2|13565.5|13562.5|13560.4|792
1633299900000|2021-10-03 22:25:00|13565.7|13563.8|13570.9|13568.2|13571.5|13569|13565.7|13563.5|752
1633300200000|2021-10-03 22:30:00|13571|13568.3|13568.8|13567.3|13573.2|13570.3|13568.4|13564.5|693
1633300500000|2021-10-03 22:35:00|13569.1|13567.6|13570.3|13567.8|13571.5|13569.3|13567.2|13564.5|545
1633300800000|2021-10-03 22:40:00|13570.4|13567.7|13570.7|13567.4|13571.2|13568.6|13568.5|13566.3|411
1633301100000|2021-10-03 22:45:00|13570.3|13567.8|13570.3|13567|13571.9|13568.8|13567.9|13565.6|501
1633301400000|2021-10-03 22:50:00|13570.1|13567.2|13572.9|13571.4|13573.5|13571.6|13568.8|13566.4|444
1633301700000|2021-10-03 22:55:00|13572.8|13571.3|13571.2|13568.9|13573.7|13571.5|13570|13567.8|363
1633302000000|2021-10-03 23:00:00|13571.4|13569.9|13571.9|13570.4|13572.2|13570.7|13569.6|13568.1|217
1633302300000|2021-10-03 23:05:00|13572|13570.5|13571.9|13570.4|13572|13570.5|13569.5|13568|169
1633302600000|2021-10-03 23:10:00|13572|13570.5|13570.7|13569.2|13572.8|13571.3|13570.4|13568.9|204
1633302900000|2021-10-03 23:15:00|13570.8|13569.3|13570.7|13569.2|13572.8|13571|13570.4|13568.9|254
1633303200000|2021-10-03 23:20:00|13570.6|13569.1|13572|13570.5|13572.3|13570.8|13570|13568.5|272
1633303500000|2021-10-03 23:25:00|13572.1|13570.6|13572.7|13571.2|13573.6|13572.1|13572.1|13570.6|285
1633303800000|2021-10-03 23:30:00|13572.6|13571.1|13572.8|13571.3|13573.8|13572.3|13572.4|13570.9|195
1633304100000|2021-10-03 23:35:00|13572.7|13571.2|13575.6|13574.1|13576.5|13575|13572.4|13570.9|210
1633304400000|2021-10-03 23:40:00|13575.7|13574.2|13571.5|13570|13575.8|13574.3|13571.5|13570|189
1633304700000|2021-10-03 23:45:00|13571.6|13570.1|13570.6|13569.1|13572.7|13571.2|13570.1|13568.6|312
1633305000000|2021-10-03 23:50:00|13570.7|13569.2|13572.8|13571.3|13573.1|13571.6|13569.7|13568.2|172
1633305300000|2021-10-03 23:55:00|13572.9|13571.4|13570.8|13569.3|13572.9|13571.4|13570|13568.5|168
1633305600000|2021-10-04 00:00:00|13570.7|13569.2|13572.6|13571.1|13572.8|13571.3|13569.7|13568.2|391
1633305900000|2021-10-04 00:05:00|13572.7|13571.2|13573.8|13572.3|13574.5|13573|13571.8|13570.3|256
1633306200000|2021-10-04 00:10:00|13573.9|13572.4|13576.5|13575|13578|13576.5|13573.9|13572.4|340
1633306500000|2021-10-04 00:15:00|13576.7|13575.2|13572.6|13571.7|13576.9|13575.7|13572.5|13571.5|434
1633306800000|2021-10-04 00:20:00|13572.5|13571.6|13569.8|13568.3|13573.1|13571.8|13569.2|13568|316
1633307100000|2021-10-04 00:25:00|13569.7|13568.2|13569.8|13568.3|13570.8|13569.6|13569.1|13568.1|313
1633307400000|2021-10-04 00:30:00|13569.9|13568.4|13571.3|13570.4|13571.9|13570.7|13569.4|13568.2|202
1633307700000|2021-10-04 00:35:00|13570.7|13569.2|13569|13567.5|13571.6|13570.4|13568.6|13567.5|474
1633308000000|2021-10-04 00:40:00|13568.7|13567.8|13565.8|13564.3|13569|13567.8|13565.8|13564.3|277
1633308300000|2021-10-04 00:45:00|13566|13564.5|13563.6|13562.1|13566.1|13564.6|13562.7|13561.4|310
1633308600000|2021-10-04 00:50:00|13563.5|13562|13563.2|13561.7|13565.2|13564|13561.2|13559.7|563
1633308900000|2021-10-04 00:55:00|13563.1|13561.6|13558.8|13557.3|13563.3|13562.1|13558.4|13557.3|417
1633309200000|2021-10-04 01:00:00|13558.9|13557.4|13555.5|13554|13559.2|13558|13555|13553.8|344
1633309500000|2021-10-04 01:05:00|13555.4|13553.9|13551.9|13550.4|13555.6|13554.3|13551.8|13550.3|355
1633309800000|2021-10-04 01:10:00|13552|13550.5|13552|13550.5|13553.8|13552.6|13551.7|13550.4|262
1633310100000|2021-10-04 01:15:00|13552.1|13550.6|13552.5|13551.6|13554.1|13552.8|13552|13550.5|319
1633310400000|2021-10-04 01:20:00|13552.4|13551.5|13551.8|13550.3|13553.7|13552.2|13551.4|13550.3|350
1633310700000|2021-10-04 01:25:00|13551.9|13550.4|13553.6|13552.1|13553.9|13552.6|13551.6|13550.2|324
1633311000000|2021-10-04 01:30:00|13553.5|13552|13548.8|13547.3|13553.5|13552.4|13548.6|13547.3|457
1633311300000|2021-10-04 01:35:00|13548.9|13547.4|13545.8|13544.3|13548.9|13547.7|13545.2|13544|432
1633311600000|2021-10-04 01:40:00|13545.9|13544.4|13542.8|13541.3|13545.9|13544.4|13541.8|13540.3|429
1633311900000|2021-10-04 01:45:00|13542.7|13541.2|13539.6|13538.1|13542.9|13541.4|13539.4|13538.1|306
1633312200000|2021-10-04 01:50:00|13539.3|13538.4|13537.1|13535.6|13540|13538.5|13535.8|13534.4|486
1633312500000|2021-10-04 01:55:00|13537|13535.5|13540.9|13539.4|13542.1|13540.6|13536.3|13534.8|492
1633312800000|2021-10-04 02:00:00|13541|13539.5|13540.9|13539.4|13541.1|13540|13538.8|13537.5|475
1633313100000|2021-10-04 02:05:00|13541|13539.5|13535.6|13534.1|13541|13539.5|13535.6|13534.1|465
1633313400000|2021-10-04 02:10:00|13535.7|13534.2|13536.8|13535.3|13538.2|13536.7|13535.4|13534.1|363
1633313700000|2021-10-04 02:15:00|13536.9|13535.4|13536.4|13535.5|13537.8|13536.6|13535.9|13534.4|336
1633314000000|2021-10-04 02:20:00|13536.3|13535.4|13535.1|13533.6|13537|13535.6|13534.6|13533.3|383
1633314300000|2021-10-04 02:25:00|13535.2|13533.7|13537.9|13536.4|13538.1|13536.6|13534.6|13533.2|318
1633314600000|2021-10-04 02:30:00|13538|13536.5|13540.8|13539.9|13541.2|13540.1|13537.8|13536.5|408
1633314900000|2021-10-04 02:35:00|13540.7|13539.8|13543.2|13541.7|13543.4|13542.1|13540.7|13539.3|328
1633315200000|2021-10-04 02:40:00|13543.1|13541.6|13542.5|13541|13545.8|13544.7|13542.1|13541|429
1633315500000|2021-10-04 02:45:00|13542.6|13541.1|13541.1|13539.6|13542.6|13541.4|13540.1|13538.6|249
1633315800000|2021-10-04 02:50:00|13541|13539.5|13540.2|13539.3|13541.7|13540.5|13540.2|13538.9|203
1633316100000|2021-10-04 02:55:00|13540.6|13539.1|13538.8|13537.3|13540.7|13539.3|13538.3|13537.1|249
1633316400000|2021-10-04 03:00:00|13538.7|13537.2|13540.8|13539.3|13541|13539.8|13538.2|13537|328
1633316700000|2021-10-04 03:05:00|13540.9|13539.4|13540.5|13539|13541.3|13540.4|13539.2|13537.9|286
1633317000000|2021-10-04 03:10:00|13540.1|13539.2|13538.8|13537.3|13540.7|13539.5|13537.4|13536|226
1633317300000|2021-10-04 03:15:00|13538.7|13537.2|13538.7|13537.2|13539.8|13538.6|13537.4|13536|224
1633317600000|2021-10-04 03:20:00|13538.6|13537.1|13538.4|13537.5|13538.8|13537.6|13537.4|13536.1|242
1633317900000|2021-10-04 03:25:00|13538.3|13537.4|13535.9|13534.4|13538.8|13537.7|13535.6|13534.3|299
1633318200000|2021-10-04 03:30:00|13536|13534.5|13538.7|13537.2|13538.8|13537.4|13535.7|13534.3|348
1633318500000|2021-10-04 03:35:00|13538.6|13537.1|13537.8|13536.3|13538.7|13537.2|13537.3|13536.1|271
1633318800000|2021-10-04 03:40:00|13537.9|13536.4|13535.5|13534.6|13538.8|13537.3|13534.6|13533.4|246
1633319100000|2021-10-04 03:45:00|13535.4|13534.5|13535|13533.5|13536|13534.6|13534.3|13533|269
1633319400000|2021-10-04 03:50:00|13534.9|13533.4|13535.7|13534.2|13535.9|13534.6|13534.3|13533.1|229
1633319700000|2021-10-04 03:55:00|13535.2|13534.3|13535.8|13534.3|13536.3|13535.1|13534.7|13533.2|306
1633320000000|2021-10-04 04:00:00|13535.7|13534.2|13535|13533.5|13536.8|13535.4|13535|13533.5|219
1633320300000|2021-10-04 04:05:00|13535.6|13534.1|13535.7|13534.2|13536.6|13535.4|13534.6|13533.1|273
1633320600000|2021-10-04 04:10:00|13535.8|13534.3|13535.8|13534.3|13536.8|13535.4|13535.1|13533.6|263
1633320900000|2021-10-04 04:15:00|13535.7|13534.2|13537.8|13536.3|13538.7|13537.5|13535.2|13534|287
1633321200000|2021-10-04 04:20:00|13538.3|13536.8|13541.3|13540.4|13542.6|13541.4|13537.9|13536.4|346
1633321500000|2021-10-04 04:25:00|13541.6|13540.1|13541.9|13540.4|13544.3|13543.1|13541.5|13540.1|315
1633321800000|2021-10-04 04:30:00|13542|13540.5|13543.6|13542.1|13543.7|13542.5|13541.5|13540.2|344
1633322100000|2021-10-04 04:35:00|13543.7|13542.2|13544.8|13543.3|13544.9|13543.6|13542.3|13541.1|281
1633322400000|2021-10-04 04:40:00|13544.7|13543.2|13544.7|13543.2|13545.1|13543.8|13543.3|13542|260
1633322700000|2021-10-04 04:45:00|13544.8|13543.3|13546|13544.5|13547.1|13546.2|13544.5|13543.1|241
1633323000000|2021-10-04 04:50:00|13545.9|13544.4|13547.6|13546.7|13548.9|13547.7|13545.7|13544.2|261
1633323300000|2021-10-04 04:55:00|13547.8|13546.3|13548.8|13547.3|13549.3|13548.4|13547.1|13546|228
1633323600000|2021-10-04 05:00:00|13548.9|13547.4|13551.9|13550.4|13552.5|13551.3|13548.5|13547.3|442
1633323900000|2021-10-04 05:05:00|13552|13550.5|13550.6|13549.1|13552.1|13550.9|13549.2|13548.1|373
1633324200000|2021-10-04 05:10:00|13550.7|13549.2|13551.9|13550.4|13552.3|13550.8|13550|13548.5|262
1633324500000|2021-10-04 05:15:00|13552|13550.5|13551.8|13550.3|13552.6|13551.4|13551.5|13550.2|273
1633324800000|2021-10-04 05:20:00|13551.7|13550.2|13550.5|13549|13552|13550.7|13550.1|13548.9|226
1633325100000|2021-10-04 05:25:00|13550.6|13549.1|13550.2|13549.3|13550.9|13549.6|13550.1|13549|121
1633325400000|2021-10-04 05:30:00|13550.3|13549.4|13547.8|13546.3|13550.5|13549.4|13547|13546|214
1633325700000|2021-10-04 05:35:00|13547.7|13546.2|13547.2|13545.7|13549.8|13548.3|13546.8|13545.3|250
1633326000000|2021-10-04 05:40:00|13547|13545.5|13545.6|13544.1|13547.7|13546.2|13544.7|13543.2|333
1633326300000|2021-10-04 05:45:00|13545.5|13544|13545.6|13544.1|13545.9|13544.4|13544.3|13542.8|371
1633326600000|2021-10-04 05:50:00|13545.5|13544|13545.2|13543.7|13548.1|13546.7|13545.2|13543.7|340
1633326900000|2021-10-04 05:55:00|13545.3|13543.8|13540.8|13539.3|13545.8|13544.6|13539.1|13537.9|441
1633327200000|2021-10-04 06:00:00|13540.7|13539.2|13540|13538.5|13542.8|13541.3|13539.1|13537.6|695
1633327500000|2021-10-04 06:05:00|13539.8|13538.3|13541.4|13539.9|13542.6|13541.6|13539|13538|611
1633327800000|2021-10-04 06:10:00|13541.2|13539.7|13544|13542.5|13546.8|13545.5|13540.6|13539.3|744
1633328100000|2021-10-04 06:15:00|13543.9|13542.4|13542.9|13541.4|13545.4|13543.9|13539.9|13538.4|711
1633328400000|2021-10-04 06:20:00|13543|13541.5|13544.4|13542.9|13544.7|13543.6|13539.9|13538.4|559
1633328700000|2021-10-04 06:25:00|13544.3|13542.8|13547.8|13546.3|13549.9|13548.8|13543.4|13542.1|711
1633329000000|2021-10-04 06:30:00|13547.9|13546.4|13552.2|13550.7|13552.9|13551.4|13547.4|13546.1|659
1633329300000|2021-10-04 06:35:00|13552.1|13550.6|13550.6|13549.1|13553|13551.9|13548.8|13547.4|565
1633329600000|2021-10-04 06:40:00|13550.3|13549.4|13554.6|13553.7|13555.6|13554.2|13549.5|13548.6|529
1633329900000|2021-10-04 06:45:00|13554.2|13553.3|13555.6|13554.7|13556|13555|13553|13551.7|463
1633330200000|2021-10-04 06:50:00|13555.5|13554.6|13553.1|13552.2|13556|13554.9|13551.5|13550.4|568
1633330500000|2021-10-04 06:55:00|13552.7|13551.8|13550.7|13549.8|13553.8|13552.6|13550.1|13548.6|741
1633330800000|2021-10-04 07:00:00|13551|13549.5|13540.3|13539.4|13551.1|13550.2|13532.4|13530.9|1228
1633331100000|2021-10-04 07:05:00|13540.2|13539.3|13556.1|13554.6|13562.2|13560.7|13540|13539|1213
1633331400000|2021-10-04 07:10:00|13556.2|13554.7|13563.8|13562.3|13565.2|13563.8|13554.6|13553.3|1080
1633331700000|2021-10-04 07:15:00|13563.4|13562.5|13552.9|13551.4|13563.8|13562.8|13551.7|13550.5|1128
1633332000000|2021-10-04 07:20:00|13553|13551.5|13550.3|13548.8|13555.8|13554.4|13549.7|13548.5|1036
1633332300000|2021-10-04 07:25:00|13550.4|13548.9|13550.1|13548.6|13551.1|13549.6|13545|13543.5|905
1633332600000|2021-10-04 07:30:00|13550|13548.5|13544.9|13543.4|13550|13548.5|13543.9|13542.4|861
1633332900000|2021-10-04 07:35:00|13545|13543.5|13548|13547.1|13549.1|13547.9|13541.2|13539.7|871
1633333200000|2021-10-04 07:40:00|13548.1|13547.2|13551.7|13550.2|13553.4|13551.9|13547.8|13546.5|831
1633333500000|2021-10-04 07:45:00|13551.8|13550.3|13558.9|13557.4|13561.9|13560.7|13550.2|13549|1008
1633333800000|2021-10-04 07:50:00|13558.6|13557.7|13560.3|13558.8|13563|13561.6|13557|13555.8|947
1633334100000|2021-10-04 07:55:00|13559.7|13558.7|13563|13562.1|13563.3|13562.2|13557.2|13556.3|751
1633334400000|2021-10-04 08:00:00|13563.1|13562.2|13564.9|13563.4|13569.1|13567.9|13562.4|13561.1|961
1633334700000|2021-10-04 08:05:00|13565.1|13563.6|13563.2|13562.3|13567.9|13566.6|13563.1|13562.2|787
1633335000000|2021-10-04 08:10:00|13563.1|13562.2|13565.5|13564|13567|13565.9|13561.6|13560.2|586
1633335300000|2021-10-04 08:15:00|13565.2|13564.3|13562.9|13562|13568.8|13567.6|13561.6|13560.1|805
1633335600000|2021-10-04 08:20:00|13563|13562.1|13557.4|13555.9|13567.8|13566.6|13556.4|13554.9|648
1633335900000|2021-10-04 08:25:00|13557.3|13555.8|13549.7|13548.2|13557.4|13556.4|13549|13547.5|711
1633336200000|2021-10-04 08:30:00|13549.6|13548.1|13548.6|13547.1|13555.7|13554.6|13547.7|13546.2|726
1633336500000|2021-10-04 08:35:00|13548.7|13547.2|13546.8|13545.3|13549.9|13548.5|13544.2|13542.7|644
1633336800000|2021-10-04 08:40:00|13546.7|13545.2|13546.6|13545.1|13550.8|13549.5|13545.7|13544.3|621
1633337100000|2021-10-04 08:45:00|13546|13545.4|13550.3|13548.8|13550.6|13549.3|13545|13543.7|743
1633337400000|2021-10-04 08:50:00|13550.2|13548.7|13555.9|13554.4|13557.9|13556.9|13549.5|13548.2|668
1633337700000|2021-10-04 08:55:00|13555.8|13554.3|13560|13559.1|13561.2|13559.8|13554.1|13553|619
1633338000000|2021-10-04 09:00:00|13560.3|13558.8|13568.6|13567.1|13574.9|13573.4|13557.9|13556.5|1122
1633338300000|2021-10-04 09:05:00|13568.7|13567.2|13571.9|13570.4|13574.7|13573.2|13567.2|13565.9|920
1633338600000|2021-10-04 09:10:00|13572|13570.5|13571.5|13570|13577.3|13576.2|13570.3|13568.9|911
1633338900000|2021-10-04 09:15:00|13571.3|13569.8|13567.7|13566.2|13572.4|13571.3|13566.8|13565.7|767
1633339200000|2021-10-04 09:20:00|13567.5|13566|13565.1|13564.2|13570|13568.5|13563.6|13562.4|688
1633339500000|2021-10-04 09:25:00|13565|13564.1|13564.5|13563|13568.6|13567.2|13563.9|13562.4|644
1633339800000|2021-10-04 09:30:00|13564.4|13562.9|13566.6|13565.1|13566.7|13565.3|13562.8|13561.7|548
1633340100000|2021-10-04 09:35:00|13566.5|13565|13564.3|13562.8|13567.6|13566.1|13561.4|13559.9|477
1633340400000|2021-10-04 09:40:00|13564.5|13563|13569.4|13568.5|13569.8|13568.7|13563.4|13562.3|458
1633340700000|2021-10-04 09:45:00|13569.5|13568.6|13584.5|13583|13586.1|13584.6|13567.2|13565.9|743
1633341000000|2021-10-04 09:50:00|13584.6|13583.1|13581.5|13580.6|13590.3|13588.8|13580.4|13579.5|839
1633341300000|2021-10-04 09:55:00|13581.6|13580.7|13585.9|13585|13586.8|13585.7|13580|13578.5|813
1633341600000|2021-10-04 10:00:00|13585.8|13584.9|13585.8|13584.3|13587.5|13586|13579.8|13578.3|678
1633341900000|2021-10-04 10:05:00|13584.5|13583.6|13584.3|13583.4|13585.6|13584.3|13580.5|13579.6|595
1633342200000|2021-10-04 10:10:00|13584.2|13583.3|13582.3|13581.4|13587.5|13586.4|13579.9|13579|510
1633342500000|2021-10-04 10:15:00|13582.4|13581.5|13580.9|13579.4|13583.2|13582.1|13578.6|13577.5|596
1633342800000|2021-10-04 10:20:00|13581|13579.5|13576.1|13575.2|13581.9|13580.8|13575.8|13574.6|658
1633343100000|2021-10-04 10:25:00|13576.3|13575.4|13577.6|13576.7|13578.3|13577.4|13574.2|13572.9|632
1633343400000|2021-10-04 10:30:00|13577.5|13576.6|13577.8|13576.3|13578|13576.9|13574.8|13573.9|589
1633343700000|2021-10-04 10:35:00|13577.7|13576.2|13587.8|13586.3|13589|13587.8|13577|13576.1|677
1633344000000|2021-10-04 10:40:00|13587.9|13586.4|13586.5|13585|13589.3|13588.2|13585.2|13583.7|587
1633344300000|2021-10-04 10:45:00|13586.6|13585.1|13587.5|13586|13588.7|13587.2|13583|13582|669
1633344600000|2021-10-04 10:50:00|13587.7|13586.2|13586.6|13585.7|13588.7|13587.5|13585|13583.9|570
1633344900000|2021-10-04 10:55:00|13587|13586.1|13592|13591.1|13592.9|13591.8|13586.5|13585.6|565
1633345200000|2021-10-04 11:00:00|13591.9|13591|13587.9|13586.4|13592.3|13591|13587|13585.8|778
1633345500000|2021-10-04 11:05:00|13587.8|13586.3|13588.2|13586.7|13591.2|13589.7|13584.9|13583.7|625
1633345800000|2021-10-04 11:10:00|13588.3|13586.8|13584.8|13583.3|13590.8|13589.4|13584.3|13583.2|645
1633346100000|2021-10-04 11:15:00|13584.3|13583.4|13594.3|13592.8|13594.4|13593.2|13584.3|13583|691
1633346400000|2021-10-04 11:20:00|13594.1|13592.6|13597.5|13596.6|13599.3|13598.4|13593.3|13592.3|668
1633346700000|2021-10-04 11:25:00|13597.4|13596.5|13598|13597.1|13599.4|13598.2|13594.8|13593.9|676
1633347000000|2021-10-04 11:30:00|13598.1|13597.2|13595.4|13593.9|13598.9|13597.9|13594.1|13593|658
1633347300000|2021-10-04 11:35:00|13595.3|13593.8|13600.6|13599.1|13601.5|13600|13593.9|13593|568
1633347600000|2021-10-04 11:40:00|13600.4|13598.9|13603.4|13602.5|13604|13603.1|13595|13594.1|708
1633347900000|2021-10-04 11:45:00|13603.3|13602.4|13604.3|13603.4|13607.6|13606.3|13600|13598.9|957
1633348200000|2021-10-04 11:50:00|13603.8|13602.9|13602.1|13601.2|13605.6|13604.7|13600.2|13599.3|696
1633348500000|2021-10-04 11:55:00|13601.6|13600.7|13605.8|13604.9|13607|13606.1|13600.9|13599.5|743
1633348800000|2021-10-04 12:00:00|13605.9|13605|13606.4|13605.5|13606.7|13605.5|13600.3|13599.3|695
1633349100000|2021-10-04 12:05:00|13606|13605.1|13606.1|13605.2|13609.4|13608.5|13605.6|13604.5|625
1633349400000|2021-10-04 12:10:00|13606|13605.1|13604.2|13603.3|13611.5|13610.6|13603.3|13602.3|620
1633349700000|2021-10-04 12:15:00|13604.4|13603.5|13601.5|13600.6|13605.3|13604.4|13598.7|13597.8|607
1633350000000|2021-10-04 12:20:00|13601.3|13600.4|13601.6|13600.1|13605.7|13604.6|13600.5|13599.5|630
1633350300000|2021-10-04 12:25:00|13601.5|13600|13604.8|13603.3|13607.7|13606.5|13601.2|13600|618
1633350600000|2021-10-04 12:30:00|13604.4|13603.5|13596.6|13595.1|13604.9|13603.7|13596.1|13594.8|763
1633350900000|2021-10-04 12:35:00|13596.5|13595|13600.9|13600|13602.8|13601.4|13594.9|13593.8|654
1633351200000|2021-10-04 12:40:00|13601.1|13599.6|13604.4|13603.5|13606.5|13605.5|13600.9|13599.6|577
1633351500000|2021-10-04 12:45:00|13604.3|13603.4|13606.2|13604.7|13608.8|13607.6|13604.1|13603|592
1633351800000|2021-10-04 12:50:00|13606.1|13604.6|13606.1|13605.2|13608.5|13607.3|13604.1|13602.9|628
1633352100000|2021-10-04 12:55:00|13606.2|13605.3|13605.9|13605|13608.2|13607.3|13604.1|13603.1|657
1633352400000|2021-10-04 13:00:00|13605.8|13604.9|13600.3|13599.4|13607.8|13606.6|13596.3|13595.1|811
1633352700000|2021-10-04 13:05:00|13600.4|13599.5|13600.1|13599.2|13605.2|13604.1|13598.4|13597.1|744
1633353000000|2021-10-04 13:10:00|13600|13599.1|13600.6|13599.1|13602.2|13600.8|13597.9|13596.8|671
1633353300000|2021-10-04 13:15:00|13600.5|13599|13600.4|13599.5|13601.1|13599.9|13596.5|13595.2|620
1633353600000|2021-10-04 13:20:00|13600.3|13599.4|13603.8|13602.9|13606|13604.8|13596.5|13595.2|636
1633353900000|2021-10-04 13:25:00|13603.6|13602.7|13607.6|13606.1|13608|13606.9|13603.1|13601.9|661
1633354200000|2021-10-04 13:30:00|13607.5|13606.6|13611.3|13609.8|13613.3|13612.4|13606.2|13605|1162
1633354500000|2021-10-04 13:35:00|13611.1|13609.6|13613.9|13612.4|13615.1|13614.2|13609.6|13608.4|971
1633354800000|2021-10-04 13:40:00|13613.8|13612.3|13613.3|13612.4|13614.8|13613.7|13609.5|13608.6|887
1633355100000|2021-10-04 13:45:00|13612.8|13611.9|13616.7|13615.8|13617.4|13616.2|13609.1|13608.2|933
1633355400000|2021-10-04 13:50:00|13616.4|13615.5|13618.9|13618|13621.8|13620.8|13614.1|13613.2|821
1633355700000|2021-10-04 13:55:00|13618.8|13617.9|13622.7|13621.2|13624|13622.5|13616.4|13615.5|907
1633356000000|2021-10-04 14:00:00|13622.6|13621.1|13625.4|13623.9|13630.7|13629.5|13620.7|13619.2|1103
1633356300000|2021-10-04 14:05:00|13625.3|13623.8|13638|13637.1|13638.2|13637.3|13625|13623.8|1020
1633356600000|2021-10-04 14:10:00|13638.1|13637.2|13636.6|13635.7|13640.8|13639.9|13632.3|13630.8|1021
1633356900000|2021-10-04 14:15:00|13636.5|13635.6|13630.2|13629.3|13637|13636.1|13627.8|13626.7|872
1633357200000|2021-10-04 14:20:00|13630.3|13629.4|13630.4|13629.5|13634.8|13633.6|13629.4|13628.5|971
1633357500000|2021-10-04 14:25:00|13630.5|13629.6|13625|13624.1|13632.2|13631.3|13622.5|13621.6|968
1633357800000|2021-10-04 14:30:00|13625.2|13624.3|13627.5|13626.6|13628.5|13627.4|13622.4|13621.5|951
1633358100000|2021-10-04 14:35:00|13627.4|13626.5|13622.2|13620.7|13627.7|13626.8|13620.5|13619.3|1185
1633358400000|2021-10-04 14:40:00|13622.3|13620.8|13625.2|13624.3|13627.9|13626.6|13622.3|13620.8|1020
1633358700000|2021-10-04 14:45:00|13625.1|13624.2|13626.7|13625.8|13629.3|13628.4|13624.3|13623.2|854
1633359000000|2021-10-04 14:50:00|13626.8|13625.9|13611.3|13610.4|13627.2|13626.1|13610.2|13609.1|1050
1633359300000|2021-10-04 14:55:00|13611.6|13610.1|13605.1|13603.6|13611.6|13610.4|13602.5|13601.3|1336
1633359600000|2021-10-04 15:00:00|13605.2|13603.7|13599.6|13598.1|13605.4|13604.3|13596.1|13595|1132
1633359900000|2021-10-04 15:05:00|13599.5|13598|13605.7|13604.8|13606.3|13605.4|13595.3|13594|1127
1633360200000|2021-10-04 15:10:00|13605.6|13604.7|13607.4|13606.5|13608.5|13607.3|13603.4|13602.1|883
1633360500000|2021-10-04 15:15:00|13607.3|13606.4|13606.4|13605.5|13608.5|13607.4|13603.4|13602.5|890
1633360800000|2021-10-04 15:20:00|13606.5|13605.6|13602.2|13600.7|13606.8|13605.9|13600|13599|944
1633361100000|2021-10-04 15:25:00|13602.1|13600.6|13602.3|13601.4|13609|13607.8|13601.2|13599.9|926
1633361400000|2021-10-04 15:30:00|13602.4|13601.5|13603|13601.5|13608.3|13607.4|13601.4|13600.2|939
1633361700000|2021-10-04 15:35:00|13602.8|13601.9|13601.6|13600.1|13604.9|13603.6|13599|13597.5|912
1633362000000|2021-10-04 15:40:00|13601.2|13600.3|13600.7|13599.2|13604.5|13603.2|13598.9|13597.9|818
1633362300000|2021-10-04 15:45:00|13600.6|13599.1|13604.2|13603.3|13604.7|13603.7|13599.5|13598.4|708
1633362600000|2021-10-04 15:50:00|13604.3|13603.4|13606.7|13605.8|13607.5|13606.6|13604.1|13603.2|641
1633362900000|2021-10-04 15:55:00|13606.6|13605.7|13601.2|13600.3|13609.5|13608.6|13601|13600.1|870
1633363200000|2021-10-04 16:00:00|13601.3|13600.4|13608.4|13607.5|13608.7|13607.8|13599.4|13598.5|824
1633363500000|2021-10-04 16:05:00|13608.5|13607.6|13613.6|13612.7|13614.1|13613.2|13607.1|13606.2|660
1633363800000|2021-10-04 16:10:00|13613.7|13612.8|13615.8|13614.9|13616.1|13614.9|13610.8|13609.7|601
1633364100000|2021-10-04 16:15:00|13615.9|13615|13611|13610.1|13616.8|13615.3|13610.8|13609.9|654
1633364400000|2021-10-04 16:20:00|13611.1|13610.2|13605.9|13605|13611.9|13610.9|13605.9|13605|680
1633364700000|2021-10-04 16:25:00|13606.1|13605.2|13611.3|13610.4|13611.9|13610.8|13605.9|13604.8|786
1633365000000|2021-10-04 16:30:00|13611.4|13610.5|13609.9|13608.4|13613.4|13612.5|13609.3|13608.3|638
1633365300000|2021-10-04 16:35:00|13609.8|13608.3|13607.7|13606.8|13609.8|13608.5|13606.7|13605.6|525
1633365600000|2021-10-04 16:40:00|13607.8|13606.9|13606.2|13605.3|13608.2|13607.3|13604.8|13603.7|531
1633365900000|2021-10-04 16:45:00|13606.1|13605.2|13609.6|13608.1|13609.7|13608.4|13604.5|13603.5|580
1633366200000|2021-10-04 16:50:00|13609.3|13608.4|13612.4|13610.9|13612.7|13611.5|13606.3|13605|561
1633366500000|2021-10-04 16:55:00|13612.5|13611|13608.4|13606.9|13613.6|13612.4|13608.4|13606.9|582
1633366800000|2021-10-04 17:00:00|13608.3|13606.8|13608.2|13607.3|13610.6|13609.4|13607.1|13606|663
1633367100000|2021-10-04 17:05:00|13608.3|13607.4|13612.5|13611.6|13613|13612|13607.3|13606.4|506
1633367400000|2021-10-04 17:10:00|13612.6|13611.7|13615.5|13614.6|13616.9|13615.8|13611.8|13610.9|538
1633367700000|2021-10-04 17:15:00|13615.8|13614.3|13617.8|13616.9|13618|13617.1|13614.4|13613.5|483
1633368000000|2021-10-04 17:20:00|13617.9|13617|13617.7|13616.8|13618.3|13617.4|13615.2|13614|564
1633368300000|2021-10-04 17:25:00|13617.6|13616.7|13613.6|13612.7|13619.2|13617.9|13613.2|13612.3|701
1633368600000|2021-10-04 17:30:00|13613.7|13612.8|13616.8|13615.9|13616.8|13615.9|13612.1|13611.2|604
1633368900000|2021-10-04 17:35:00|13616.9|13616|13615.4|13614.5|13616.9|13616|13613.7|13612.7|526
1633369200000|2021-10-04 17:40:00|13615.3|13614.4|13613.3|13612.4|13615.3|13614.4|13611.4|13610.1|605
1633369500000|2021-10-04 17:45:00|13613.2|13612.3|13614.1|13612.6|13615|13613.8|13610.5|13609.6|438
1633369800000|2021-10-04 17:50:00|13614|13612.5|13614.7|13613.8|13615.9|13614.7|13612.1|13611.1|366
1633370100000|2021-10-04 17:55:00|13614.6|13613.7|13611.9|13610.4|13615.6|13614.7|13611.4|13610.2|397
1633370400000|2021-10-04 18:00:00|13612|13610.5|13612.7|13611.8|13615|13613.9|13610.3|13609.2|606
1633370700000|2021-10-04 18:05:00|13612.8|13611.9|13611.5|13610.6|13613.8|13612.8|13610.6|13609.4|439
1633371000000|2021-10-04 18:10:00|13611.6|13610.7|13607.9|13606.4|13612|13610.8|13606.1|13605|490
1633371300000|2021-10-04 18:15:00|13607.8|13606.3|13609.1|13607.6|13610.1|13608.7|13606.6|13605.5|465
1633371600000|2021-10-04 18:20:00|13609.3|13607.8|13613.8|13612.9|13616.1|13615.1|13608.6|13607.4|602
1633371900000|2021-10-04 18:25:00|13613.7|13612.8|13610.7|13609.8|13614.7|13613.5|13609.6|13608.6|716
1633372200000|2021-10-04 18:30:00|13610.6|13609.7|13612.7|13611.8|13614.8|13613.9|13610.3|13609.3|635
1633372500000|2021-10-04 18:35:00|13612.8|13611.9|13614.7|13613.8|13615|13613.9|13611.7|13610.4|507
1633372800000|2021-10-04 18:40:00|13614.6|13613.7|13613.6|13612.7|13614.7|13613.8|13611.4|13610.3|641
1633373100000|2021-10-04 18:45:00|13613.5|13612.6|13616.7|13615.8|13617.4|13616.5|13612.7|13611.6|608
1633373400000|2021-10-04 18:50:00|13616.6|13615.7|13618.1|13616.6|13618.1|13616.9|13614.7|13613.8|485
1633373700000|2021-10-04 18:55:00|13618|13616.5|13614.7|13613.8|13618.8|13617.6|13614.7|13613.8|543
1633374000000|2021-10-04 19:00:00|13614.9|13614|13614.4|13612.9|13616.3|13615|13613.6|13612.4|487
1633374300000|2021-10-04 19:05:00|13614.5|13613|13609.8|13608.3|13615.2|13613.8|13609.4|13608.1|462
1633374600000|2021-10-04 19:10:00|13609.9|13608.4|13610.8|13609.9|13611.4|13610|13604.2|13602.7|542
1633374900000|2021-10-04 19:15:00|13611.1|13610.2|13610.5|13609|13612.5|13611.2|13607.9|13606.7|453
1633375200000|2021-10-04 19:20:00|13610.2|13609.3|13609.9|13608.4|13611.4|13610.2|13607.7|13606.3|606
1633375500000|2021-10-04 19:25:00|13609.8|13608.3|13607.9|13606.4|13611.1|13609.6|13607.1|13605.6|369
1633375800000|2021-10-04 19:30:00|13607.5|13606|13608.2|13606.7|13609.2|13608|13605.6|13604.4|560
1633376100000|2021-10-04 19:35:00|13608.1|13606.6|13607.1|13605.6|13609|13607.8|13605.7|13604.3|718
1633376400000|2021-10-04 19:40:00|13607.2|13605.7|13611.7|13610.8|13613|13612|13606.5|13605.4|747
1633376700000|2021-10-04 19:45:00|13611.8|13610.9|13612.7|13611.2|13612.9|13611.8|13610.8|13609.3|328
1633377000000|2021-10-04 19:50:00|13611.6|13610.7|13606.8|13605.3|13612|13610.7|13606.2|13605.1|534
1633377300000|2021-10-04 19:55:00|13606.9|13605.4|13614|13612.5|13614.6|13613.5|13606.6|13605.3|563
1633377600000|2021-10-04 20:00:00|13614.1|13612.6|13614.1|13612.6|13617.2|13616|13613.9|13612.5|320
1633377900000|2021-10-04 20:05:00|13613.8|13612.3|13613.9|13612.4|13614.5|13613|13613|13611.5|135
1633378200000|2021-10-04 20:10:00|13614|13612.5|13613.3|13611.8|13614.2|13612.7|13611|13609.5|169
1633378500000|2021-10-04 20:15:00|13613.2|13611.7|13611.8|13610.3|13613.2|13611.7|13611.6|13610.1|191
1633378800000|2021-10-04 20:20:00|13611.7|13610.2|13609|13607.5|13611.8|13610.3|13608.9|13607.4|135
1633379100000|2021-10-04 20:25:00|13609.1|13607.6|13613|13611.5|13613.2|13611.7|13608.7|13607.5|145
1633379400000|2021-10-04 20:30:00|13613.1|13611.6|13610.5|13609|13614.1|13612.7|13610.4|13608.9|128
1633379700000|2021-10-04 20:35:00|13610.6|13609.1|13609|13607.5|13611.1|13609.6|13609|13607.5|123
1633380000000|2021-10-04 20:40:00|13609.1|13607.6|13609.2|13607.7|13609.6|13608.1|13608.2|13606.7|136
1633380300000|2021-10-04 20:45:00|13609.3|13607.8|13608.2|13606.7|13609.5|13608|13608.1|13606.6|149
1633380600000|2021-10-04 20:50:00|13608.3|13606.8|13609|13606.9|13609.8|13608|13607.3|13605.7|640
1633380900000|2021-10-04 20:55:00|13609.4|13606.7|13612.6|13601.6|13614.8|13608.3|13607.6|13600|564
1633381200000|2021-10-04 21:00:00|13613.4|13602.4|13613.7|13602.7|13620.1|13609.1|13613.3|13602.3|70
1633381500000|2021-10-04 21:05:00|13614.3|13603.3|13614.2|13603.2|13616.7|13605.7|13611.8|13601.2|220
1633381800000|2021-10-04 21:10:00|13613.7|13602.3|13614.7|13603.7|13615.3|13604.3|13611.3|13600.6|219
1633382100000|2021-10-04 21:15:00|13613.2|13602.2|13613.6|13604.2|13615.7|13604.7|13608.6|13601.2|196
1633382400000|2021-10-04 21:20:00|13613.8|13603.2|13610.9|13603|13615|13604.1|13608.6|13600.9|179
1633382700000|2021-10-04 21:25:00|13613|13601.8|13612.9|13604|13615.5|13604.5|13609.6|13601|330
1633383000000|2021-10-04 21:30:00|13612.6|13603.9|13611.6|13604.7|13613.6|13605.6|13609.3|13602.4|333
1633383300000|2021-10-04 21:35:00|13611.4|13604.8|13611.6|13605.9|13612.6|13606.4|13609.4|13602.5|295
1633383600000|2021-10-04 21:40:00|13611.3|13606.4|13612.8|13605.1|13613.9|13607.2|13609.6|13604|254
1633383900000|2021-10-04 21:45:00|13612.5|13605.9|13609.9|13606.1|13612.7|13608|13609.5|13604.8|205
1633384200000|2021-10-04 21:50:00|13609.8|13605.7|13610.2|13606.1|13613.4|13608.1|13609.4|13604.4|191
1633384500000|2021-10-04 21:55:00|13610.1|13605.1|13617|13606|13621.5|13610.5|13609.6|13603.4|212
1633384800000|2021-10-04 22:00:00|13620.7|13609.7|13611.4|13609.3|13620.7|13610|13610|13602.3|595
1633385100000|2021-10-04 22:05:00|13611.7|13609|13613.9|13610.6|13614.8|13611.4|13611.4|13608.3|353
1633385400000|2021-10-04 22:10:00|13613.8|13610.9|13612.9|13610.2|13614.6|13611.5|13611.7|13608.7|278
1633385700000|2021-10-04 22:15:00|13612.8|13610.3|13613|13610.6|13614.2|13611.1|13612|13609.4|214
1633386000000|2021-10-04 22:20:00|13613.2|13610.2|13613.4|13611.1|13614.8|13611.8|13611.9|13609.9|228
1633386300000|2021-10-04 22:25:00|13613.3|13610.9|13613.3|13611.8|13614.9|13612.2|13612.7|13610.3|231
1633386600000|2021-10-04 22:30:00|13613.7|13611.5|13611.9|13610.4|13615.4|13612.6|13611.7|13609.8|314
1633386900000|2021-10-04 22:35:00|13612.4|13609.9|13611|13608.7|13612.4|13610.4|13609.9|13608.1|370
1633387200000|2021-10-04 22:40:00|13610.6|13609.1|13611.3|13609.8|13612.7|13610.6|13610.5|13608.6|204
1633387500000|2021-10-04 22:45:00|13611.8|13609.5|13612.2|13610.7|13613.4|13610.9|13610.9|13608.9|150
1633387800000|2021-10-04 22:50:00|13612.5|13610.4|13611.5|13610|13613.3|13610.9|13611.4|13609.5|167
1633388100000|2021-10-04 22:55:00|13612.1|13609.6|13609.8|13607.7|13612.5|13610.1|13609.4|13607.5|251
1633388400000|2021-10-04 23:00:00|13610.2|13608.2|13611.5|13610|13612.3|13610.7|13608.9|13607.4|216
1633388700000|2021-10-04 23:05:00|13611.9|13610.4|13611.5|13610|13612.4|13610.6|13610.8|13609.3|162
1633389000000|2021-10-04 23:10:00|13611.6|13610.1|13612.5|13611|13613|13611.5|13611.4|13609.9|128
1633389300000|2021-10-04 23:15:00|13612.4|13610.9|13611.1|13609.6|13612.5|13611|13611|13609.5|116
1633389600000|2021-10-04 23:20:00|13611|13609.5|13610|13608.5|13612.1|13610.4|13609.9|13608.4|151
1633389900000|2021-10-04 23:25:00|13610.2|13608.7|13607.8|13606.3|13610.3|13608.8|13607.8|13606.3|111
1633390200000|2021-10-04 23:30:00|13607.9|13606.4|13609.2|13607.7|13609.5|13608|13606|13604.5|229
1633390500000|2021-10-04 23:35:00|13609.3|13607.8|13608|13606.5|13609.7|13608.2|13607.9|13606.4|126
1633390800000|2021-10-04 23:40:00|13607.6|13606.1|13607.2|13605.7|13608.3|13606.8|13606.9|13605.4|179
1633391100000|2021-10-04 23:45:00|13607.1|13605.6|13608.1|13606.6|13609.1|13607.6|13607.1|13605.6|150
1633391400000|2021-10-04 23:50:00|13608.2|13606.7|13608.2|13606.7|13609.3|13607.8|13607.9|13606.4|135
1633391700000|2021-10-04 23:55:00|13608.1|13606.6|13607.5|13606|13609.2|13607.7|13607.1|13605.6|218
1633392000000|2021-10-05 00:00:00|13607.4|13605.9|13611.3|13609.8|13612.5|13611.6|13606.5|13605.3|490
1633392300000|2021-10-05 00:05:00|13611.2|13609.7|13610.5|13609|13612.2|13610.7|13609.1|13607.6|395
1633392600000|2021-10-05 00:10:00|13610.6|13609.1|13611.7|13610.2|13612.9|13611.4|13608.8|13607.3|361
1633392900000|2021-10-05 00:15:00|13611.6|13610.1|13612.3|13610.8|13612.9|13611.4|13609|13607.8|451
1633393200000|2021-10-05 00:20:00|13612.2|13610.7|13602.8|13601.3|13612.3|13611.1|13602.6|13601.1|502
1633393500000|2021-10-05 00:25:00|13602.7|13601.2|13604.4|13602.9|13604.7|13603.2|13601.4|13600.3|326
1633393800000|2021-10-05 00:30:00|13604.5|13603|13601.3|13599.8|13605|13603.5|13601.3|13599.8|326
1633394100000|2021-10-05 00:35:00|13601.7|13600.2|13604|13602.5|13604.6|13603.1|13601.5|13600|367
1633394400000|2021-10-05 00:40:00|13604.1|13602.6|13603|13601.5|13604.1|13602.9|13601.1|13599.8|406
1633394700000|2021-10-05 00:45:00|13602.7|13601.2|13601.3|13599.8|13603.2|13601.9|13600.5|13599.6|364
1633395000000|2021-10-05 00:50:00|13601|13600.1|13598|13596.5|13602.9|13601.6|13595|13593.5|596
1633395300000|2021-10-05 00:55:00|13598.2|13596.7|13596|13594.5|13598.2|13596.7|13594.3|13592.8|459
1633395600000|2021-10-05 01:00:00|13595.5|13594.6|13592.2|13590.7|13596|13594.6|13592.2|13590.7|492
1633395900000|2021-10-05 01:05:00|13592.1|13590.6|13591|13589.5|13593.7|13592.2|13589.5|13588.1|389
1633396200000|2021-10-05 01:10:00|13591.1|13589.6|13590.6|13589.1|13591.2|13589.8|13589.1|13587.6|293
1633396500000|2021-10-05 01:15:00|13590.8|13589.3|13589.8|13588.9|13592.4|13591.1|13589|13587.9|499
1633396800000|2021-10-05 01:20:00|13589.9|13589|13586.2|13585.3|13590.2|13589|13585.4|13583.9|665
1633397100000|2021-10-05 01:25:00|13586.1|13585.2|13590.4|13588.9|13591|13589.8|13586.1|13584.6|477
1633397400000|2021-10-05 01:30:00|13590.5|13589|13590|13588.5|13591|13589.7|13586.8|13585.6|516
1633397700000|2021-10-05 01:35:00|13589.9|13588.4|13591.4|13589.9|13592|13590.7|13589.1|13587.6|309
1633398000000|2021-10-05 01:40:00|13591.3|13589.8|13591.8|13590.9|13594.8|13593.6|13591|13589.7|500
1633398300000|2021-10-05 01:45:00|13592.1|13590.6|13594.5|13593|13595|13593.7|13591.6|13590.3|361
1633398600000|2021-10-05 01:50:00|13594.6|13593.1|13595.6|13594.1|13597.1|13595.6|13594|13592.5|380
1633398900000|2021-10-05 01:55:00|13595.9|13594.4|13592.4|13591.5|13597.2|13595.7|13591.7|13590.6|397
1633399200000|2021-10-05 02:00:00|13592.5|13591.6|13594.2|13592.7|13594.4|13593.2|13590.5|13589.6|375
1633399500000|2021-10-05 02:05:00|13594.1|13592.6|13594.6|13593.7|13596.7|13595.2|13593.7|13592.5|381
1633399800000|2021-10-05 02:10:00|13594.7|13593.8|13597.1|13595.6|13598|13596.7|13594.3|13592.8|361
1633400100000|2021-10-05 02:15:00|13596.9|13595.4|13595|13593.5|13597.2|13595.8|13592.8|13591.5|368
1633400400000|2021-10-05 02:20:00|13595.1|13593.6|13594.7|13593.2|13596.4|13594.9|13593.2|13591.7|339
1633400700000|2021-10-05 02:25:00|13594.6|13593.1|13599.6|13598.1|13599.9|13598.4|13593.7|13592.5|380
1633401000000|2021-10-05 02:30:00|13599.5|13598|13602.1|13600.6|13602.3|13600.8|13599.5|13598|360
1633401300000|2021-10-05 02:35:00|13602|13600.5|13606.1|13604.6|13606.1|13604.8|13602|13600.5|319
1633401600000|2021-10-05 02:40:00|13606.2|13604.7|13606|13604.5|13607.5|13606.1|13604.5|13603.3|235
1633401900000|2021-10-05 02:45:00|13605.9|13604.4|13604.9|13603.4|13607.4|13605.9|13604.1|13602.6|363
1633402200000|2021-10-05 02:50:00|13605|13603.5|13602|13600.5|13605.5|13604.3|13601.3|13599.8|293
1633402500000|2021-10-05 02:55:00|13601.9|13600.4|13603.5|13602|13604.1|13603|13601.6|13600.1|291
1633402800000|2021-10-05 03:00:00|13603.4|13601.9|13600.8|13599.3|13603.9|13602.7|13600.5|13599.3|292
1633403100000|2021-10-05 03:05:00|13600.7|13599.2|13597.6|13596.7|13601|13599.5|13597.5|13596.5|274
1633403400000|2021-10-05 03:10:00|13597.7|13596.8|13600.2|13598.7|13601.1|13599.9|13597.2|13596.3|212
1633403700000|2021-10-05 03:15:00|13600.3|13598.8|13599.1|13597.6|13600.3|13599.4|13598.6|13597.5|163
1633404000000|2021-10-05 03:20:00|13599.2|13597.7|13600.6|13599.1|13601|13600|13598.7|13597.4|182
1633404300000|2021-10-05 03:25:00|13600.5|13599|13599.6|13598.1|13601|13599.5|13599.5|13598.1|151
1633404600000|2021-10-05 03:30:00|13599.5|13598|13593.6|13592.7|13599.5|13598.2|13593.5|13592.4|419
1633404900000|2021-10-05 03:35:00|13593.7|13592.8|13599.1|13597.6|13599.2|13597.7|13593.1|13591.7|343
1633405200000|2021-10-05 03:40:00|13599.2|13597.7|13595.1|13593.6|13599.2|13597.7|13595.1|13593.6|373
1633405500000|2021-10-05 03:45:00|13595.2|13593.7|13595.9|13594.4|13596.3|13594.8|13593.9|13592.5|318
1633405800000|2021-10-05 03:50:00|13595.8|13594.3|13597.1|13595.6|13598.5|13597.3|13594.8|13593.7|361
1633406100000|2021-10-05 03:55:00|13597.2|13595.7|13596.6|13595.1|13597.3|13595.8|13595.6|13594.4|271
1633406400000|2021-10-05 04:00:00|13596.5|13595|13592.9|13592|13596.9|13595.7|13592.9|13591.5|261
1633406700000|2021-10-05 04:05:00|13593|13592.1|13594.7|13593.8|13596.2|13594.7|13592.9|13591.8|235
1633407000000|2021-10-05 04:10:00|13595|13593.5|13594.3|13592.8|13595.3|13594.3|13593.5|13592.1|246
1633407300000|2021-10-05 04:15:00|13594.4|13592.9|13591.9|13591|13594.4|13593.3|13591.7|13590.8|164
1633407600000|2021-10-05 04:20:00|13592|13591.1|13593|13592.1|13593.9|13592.4|13590.9|13590|163
1633407900000|2021-10-05 04:25:00|13593.3|13591.8|13593.1|13592.2|13593.6|13592.2|13591.9|13590.5|218
1633408200000|2021-10-05 04:30:00|13593|13592.1|13589.1|13587.6|13593.5|13592.2|13588.6|13587.4|348
1633408500000|2021-10-05 04:35:00|13589.2|13587.7|13587.2|13585.7|13590.2|13589.1|13587|13585.7|246
1633408800000|2021-10-05 04:40:00|13587.3|13585.8|13589.3|13587.8|13589.4|13588|13587.1|13585.6|175
1633409100000|2021-10-05 04:45:00|13589.2|13587.7|13590.6|13589.7|13592.2|13590.9|13589.1|13587.6|221
1633409400000|2021-10-05 04:50:00|13590.5|13589.6|13589.8|13588.9|13590.7|13589.6|13589.4|13588.4|205
1633409700000|2021-10-05 04:55:00|13589.7|13588.8|13590|13589.1|13591.2|13590.1|13589.7|13588.7|188
1633410000000|2021-10-05 05:00:00|13589.9|13589|13592.3|13590.8|13592.7|13591.4|13589|13587.7|412
1633410300000|2021-10-05 05:05:00|13592.4|13590.9|13594.3|13592.8|13594.6|13593.4|13589.4|13587.9|414
1633410600000|2021-10-05 05:10:00|13594.4|13592.9|13593.2|13591.7|13595.2|13593.7|13591.9|13590.7|326
1633410900000|2021-10-05 05:15:00|13593.3|13591.8|13594.1|13592.6|13595.7|13594.2|13593.2|13591.7|309
1633411200000|2021-10-05 05:20:00|13594|13592.5|13589.6|13588.1|13595.1|13593.9|13588.8|13587.7|346
1633411500000|2021-10-05 05:25:00|13589.7|13588.2|13590.8|13589.3|13591.3|13589.9|13588.7|13587.2|249
1633411800000|2021-10-05 05:30:00|13590.9|13589.4|13589.2|13587.7|13591.5|13590.2|13588.3|13586.8|428
1633412100000|2021-10-05 05:35:00|13589.3|13587.8|13588.3|13586.8|13590|13588.5|13587.8|13586.6|358
1633412400000|2021-10-05 05:40:00|13588.4|13586.9|13589.8|13588.9|13592|13590.5|13587.5|13586|389
1633412700000|2021-10-05 05:45:00|13589.9|13589|13590|13588.5|13591.5|13590.2|13588.9|13587.9|324
1633413000000|2021-10-05 05:50:00|13589.9|13588.4|13590.3|13588.8|13591.6|13590.4|13587.6|13586.4|289
1633413300000|2021-10-05 05:55:00|13590.4|13588.9|13592.1|13591.2|13592.4|13591.2|13588.9|13587.6|344
1633413600000|2021-10-05 06:00:00|13592.6|13591.1|13591.2|13589.7|13596.3|13595.2|13591.2|13589.7|658
1633413900000|2021-10-05 06:05:00|13591.7|13590.2|13591.4|13589.9|13592.2|13590.7|13585.6|13584.3|634
1633414200000|2021-10-05 06:10:00|13591.6|13590.1|13592.9|13591.4|13596.2|13594.8|13590.2|13588.7|603
1633414500000|2021-10-05 06:15:00|13592.8|13591.3|13592.1|13591.2|13592.9|13591.4|13587.8|13586.6|562
1633414800000|2021-10-05 06:20:00|13592.5|13591|13595.1|13593.6|13598.8|13597.3|13591.8|13590.6|537
1633415100000|2021-10-05 06:25:00|13595.2|13593.7|13593.6|13592.1|13595.9|13594.5|13591.1|13589.6|467
1633415400000|2021-10-05 06:30:00|13593.7|13592.2|13591.2|13589.7|13594.6|13593.3|13590.6|13589.5|679
1633415700000|2021-10-05 06:35:00|13591.1|13589.6|13597.2|13595.7|13597.2|13596.1|13590.5|13589.2|628
1633416000000|2021-10-05 06:40:00|13597|13595.5|13599.3|13597.8|13599.6|13598.7|13595.6|13594.4|532
1633416300000|2021-10-05 06:45:00|13599.2|13597.7|13604|13602.5|13606.3|13605.1|13599.2|13597.7|608
1633416600000|2021-10-05 06:50:00|13603.7|13602.8|13602.2|13600.7|13607.6|13606.3|13601.6|13600.5|602
1633416900000|2021-10-05 06:55:00|13602.3|13600.8|13601.7|13600.8|13604.1|13603.2|13600.4|13599.5|557
1633417200000|2021-10-05 07:00:00|13601.6|13600.7|13591.7|13590.8|13602.1|13600.7|13591.4|13590.5|927
1633417500000|2021-10-05 07:05:00|13591.8|13590.9|13600.3|13598.8|13600.5|13599|13590.3|13589|828
1633417800000|2021-10-05 07:10:00|13600.2|13598.7|13605.1|13603.6|13606.4|13605.2|13597|13595.7|844
1633418100000|2021-10-05 07:15:00|13605|13603.5|13606.6|13605.1|13613|13612.1|13604.8|13603.5|886
1633418400000|2021-10-05 07:20:00|13606.7|13605.2|13611.9|13610.4|13612.1|13610.9|13602.2|13601.2|993
1633418700000|2021-10-05 07:25:00|13612.1|13610.6|13613.1|13611.6|13615.4|13614.5|13609.1|13607.9|902
1633419000000|2021-10-05 07:30:00|13612.8|13611.9|13607.7|13606.8|13614.1|13613|13605.7|13604.6|966
1633419300000|2021-10-05 07:35:00|13607.6|13606.7|13611.7|13610.2|13612.5|13611.2|13605.8|13604.6|799
1633419600000|2021-10-05 07:40:00|13611.9|13610.4|13612.6|13611.1|13618.2|13616.8|13611.6|13610.4|760
1633419900000|2021-10-05 07:45:00|13612.7|13611.2|13609.6|13608.1|13613.1|13611.9|13606.6|13605.6|809
1633420200000|2021-10-05 07:50:00|13609.3|13608.4|13613.3|13612.4|13613.8|13612.8|13603.8|13602.4|840
1633420500000|2021-10-05 07:55:00|13613.4|13612.5|13609|13608.1|13615.1|13613.9|13608.4|13607.2|803
1633420800000|2021-10-05 08:00:00|13608.9|13608|13619.5|13618.6|13620.3|13619.3|13606.2|13605.3|951
1633421100000|2021-10-05 08:05:00|13619.4|13618.5|13625.3|13623.8|13627.7|13626.8|13618.4|13617|793
1633421400000|2021-10-05 08:10:00|13624.9|13623.4|13623.7|13622.8|13624.9|13623.7|13618.7|13617.5|863
1633421700000|2021-10-05 08:15:00|13624|13623.1|13621.9|13621|13626.5|13625.6|13621.4|13620.1|693
1633422000000|2021-10-05 08:20:00|13622.1|13620.6|13616.9|13616|13622.8|13621.7|13615.9|13614.4|706
1633422300000|2021-10-05 08:25:00|13617.1|13615.6|13616.1|13613.6|13618.1|13617.1|13613.7|13612.4|712
1633422600000|2021-10-05 08:30:00|13616|13613.9|13621.8|13620.9|13622.3|13621|13614.2|13612.7|609
1633422900000|2021-10-05 08:35:00|13622.3|13621.4|13624.6|13623.1|13626.3|13625.4|13621.6|13620.1|693
1633423200000|2021-10-05 08:40:00|13624.7|13623.2|13621.4|13620.5|13624.7|13623.2|13618.1|13617|558
1633423500000|2021-10-05 08:45:00|13621.3|13620.4|13615.2|13614.3|13622|13620.9|13614.2|13613|571
1633423800000|2021-10-05 08:50:00|13615.1|13614.2|13618.8|13617.9|13621|13619.8|13615.1|13614.2|628
1633424100000|2021-10-05 08:55:00|13618.7|13617.8|13620.6|13619.7|13623.1|13622.2|13618.7|13617.8|504
1633424400000|2021-10-05 09:00:00|13620.7|13619.8|13618.4|13616.9|13620.7|13619.8|13616.4|13615.3|599
1633424700000|2021-10-05 09:05:00|13618.5|13617|13614.9|13613.4|13618.9|13618|13614.5|13613.4|522
1633425000000|2021-10-05 09:10:00|13614.7|13613.8|13619.3|13618.4|13620.3|13619.4|13614.1|13613.2|468
1633425300000|2021-10-05 09:15:00|13619.2|13618.3|13621.6|13620.1|13621.8|13620.7|13616.5|13615.3|485
1633425600000|2021-10-05 09:20:00|13621.3|13620.4|13624.2|13623.3|13625.6|13624.7|13621.2|13620.2|520
1633425900000|2021-10-05 09:25:00|13624.3|13623.4|13621|13619.5|13625.1|13623.9|13619.5|13618.4|435
1633426200000|2021-10-05 09:30:00|13620.9|13619.4|13619.1|13617.6|13620.9|13619.9|13617.1|13616.2|454
1633426500000|2021-10-05 09:35:00|13618.8|13617.9|13620.2|13619.3|13620.8|13619.8|13617.5|13616.6|441
1633426800000|2021-10-05 09:40:00|13620.3|13619.4|13617.6|13616.7|13623|13621.9|13617.4|13616.5|454
1633427100000|2021-10-05 09:45:00|13617.5|13616.6|13614.7|13613.8|13620.3|13619.4|13613.5|13612.6|404
1633427400000|2021-10-05 09:50:00|13614.6|13613.7|13621.1|13619.6|13623.3|13622|13614.4|13613.5|591
1633427700000|2021-10-05 09:55:00|13621.2|13619.7|13626|13624.5|13626|13624.6|13621.1|13619.6|407
1633428000000|2021-10-05 10:00:00|13625.9|13624.4|13620|13618.5|13626.1|13624.6|13618.7|13617.4|509
1633428300000|2021-10-05 10:05:00|13619.9|13618.4|13617.2|13615.7|13620|13618.8|13616.6|13615.3|478
1633428600000|2021-10-05 10:10:00|13617|13616.1|13620.1|13618.6|13620.1|13619.1|13615.3|13614.1|421
1633428900000|2021-10-05 10:15:00|13620.2|13618.7|13617.7|13616.2|13620.2|13619|13616.4|13615.5|316
1633429200000|2021-10-05 10:20:00|13617.5|13616.6|13618|13617.1|13619.9|13619|13616|13614.6|501
1633429500000|2021-10-05 10:25:00|13618.1|13617.2|13619.5|13618|13626.1|13624.9|13618|13616.9|595
1633429800000|2021-10-05 10:30:00|13619.1|13618.2|13622|13621.1|13623.7|13622.8|13619.1|13617.8|479
1633430100000|2021-10-05 10:35:00|13622.7|13621.2|13629|13628.1|13629.4|13628.2|13621.5|13620.3|528
1633430400000|2021-10-05 10:40:00|13629.1|13628.2|13626.3|13624.8|13629.7|13628.7|13623.5|13622.2|620
1633430700000|2021-10-05 10:45:00|13626.1|13625.2|13625|13624.1|13627.5|13626.4|13624.2|13623|631
1633431000000|2021-10-05 10:50:00|13624.9|13624|13622.4|13620.9|13627|13625.8|13620.1|13618.8|643
1633431300000|2021-10-05 10:55:00|13622.5|13621|13625.8|13624.9|13626.8|13625.7|13620.5|13619.4|710
1633431600000|2021-10-05 11:00:00|13625.9|13625|13628.5|13627.6|13628.8|13627.9|13623.4|13622.5|539
1633431900000|2021-10-05 11:05:00|13628.6|13627.7|13631.7|13630.8|13634.5|13633.6|13627.8|13626.8|673
1633432200000|2021-10-05 11:10:00|13631.8|13630.9|13632.4|13631.5|13632.6|13631.5|13629.5|13628.4|582
1633432500000|2021-10-05 11:15:00|13632.5|13631.6|13632.6|13631.7|13635.6|13634.7|13631.6|13630.4|592
1633432800000|2021-10-05 11:20:00|13632.7|13631.8|13631.5|13630.6|13635.1|13634|13629.3|13628.2|648
1633433100000|2021-10-05 11:25:00|13631.4|13630.5|13638.1|13636.6|13643.8|13642.3|13630.7|13629.8|718
1633433400000|2021-10-05 11:30:00|13638.2|13636.7|13632.8|13631.3|13638.7|13637.6|13632.5|13631.3|660
1633433700000|2021-10-05 11:35:00|13632.9|13631.4|13628.3|13627.4|13635.5|13634.3|13628|13627.1|730
1633434000000|2021-10-05 11:40:00|13628.4|13627.5|13623.3|13622.4|13629.1|13628.2|13621.9|13620.7|721
1633434300000|2021-10-05 11:45:00|13623.4|13622.5|13624.4|13623.5|13626.6|13625.6|13620.2|13619.1|630
1633434600000|2021-10-05 11:50:00|13624.3|13623.4|13623|13621.5|13626|13624.7|13621.1|13619.8|542
1633434900000|2021-10-05 11:55:00|13622.6|13621.7|13620.5|13619|13624.3|13623.2|13617.6|13616.3|645
1633435200000|2021-10-05 12:00:00|13620|13619.1|13623.6|13622.7|13626.7|13625.8|13619|13617.9|669
1633435500000|2021-10-05 12:05:00|13623.7|13622.8|13625.7|13624.8|13628.6|13627.5|13623.5|13622.5|609
1633435800000|2021-10-05 12:10:00|13625.6|13624.7|13622.2|13620.7|13628|13627.1|13621.7|13620.6|590
1633436100000|2021-10-05 12:15:00|13622.1|13620.6|13623|13622.1|13623.4|13622.5|13620.7|13619.7|475
1633436400000|2021-10-05 12:20:00|13623.4|13622.5|13625.5|13624.6|13627.3|13626.4|13621.8|13620.6|619
1633436700000|2021-10-05 12:25:00|13625.4|13624.5|13625.9|13624.4|13628.5|13627.6|13625|13624.1|420
1633437000000|2021-10-05 12:30:00|13626|13624.5|13628.7|13627.8|13630.6|13629.3|13625.7|13624.2|532
1633437300000|2021-10-05 12:35:00|13628.6|13627.7|13630.7|13629.2|13631.3|13630.3|13625.2|13624|637
1633437600000|2021-10-05 12:40:00|13630.8|13629.3|13634.8|13633.9|13635.9|13634.6|13629.4|13628.1|698
1633437900000|2021-10-05 12:45:00|13635.2|13633.7|13632.3|13630.8|13635.5|13634.6|13631.5|13630.4|502
1633438200000|2021-10-05 12:50:00|13632.2|13630.7|13624.4|13623.5|13632.5|13631.3|13623.8|13622.9|551
1633438500000|2021-10-05 12:55:00|13624.3|13623.4|13623.4|13622.5|13626|13625.1|13622.5|13621.6|483
1633438800000|2021-10-05 13:00:00|13623.3|13622.4|13619.8|13618.9|13623.8|13622.9|13618.2|13617|637
1633439100000|2021-10-05 13:05:00|13619.7|13618.8|13607.6|13606.7|13620.6|13619.4|13606.8|13605.7|913
1633439400000|2021-10-05 13:10:00|13607.7|13606.8|13605.7|13604.2|13609.1|13608.1|13603.6|13602.1|821
1633439700000|2021-10-05 13:15:00|13605.8|13604.3|13606|13604.5|13606.7|13605.6|13601.6|13600.5|893
1633440000000|2021-10-05 13:20:00|13606.1|13604.6|13603|13602.1|13607.2|13605.9|13602.7|13601.5|755
1633440300000|2021-10-05 13:25:00|13602.2|13601.3|13602.9|13602|13607.9|13606.4|13601.9|13600.7|704
1633440600000|2021-10-05 13:30:00|13602.8|13601.9|13608|13606.5|13610.3|13609.1|13600.2|13599.1|1122
1633440900000|2021-10-05 13:35:00|13608.1|13606.6|13606.4|13605.5|13613|13612.1|13603.7|13602.7|1213
1633441200000|2021-10-05 13:40:00|13606.7|13605.8|13601.9|13600.4|13609.5|13608.4|13600.8|13599.4|1024
1633441500000|2021-10-05 13:45:00|13601.5|13600|13616.1|13614.6|13616.6|13615.4|13600.3|13599.4|1067
1633441800000|2021-10-05 13:50:00|13616.2|13614.7|13620.9|13620|13623.9|13622.6|13613.9|13613|1255
1633442100000|2021-10-05 13:55:00|13620.8|13619.9|13625.9|13623.5|13627.4|13626.5|13619.4|13618.1|1217
1633442400000|2021-10-05 14:00:00|13626|13623.4|13613.6|13612.1|13629.1|13627.6|13612.1|13611.1|1394
1633442700000|2021-10-05 14:05:00|13613.7|13612.2|13617.2|13615.7|13617.4|13616.3|13611.6|13610.3|1083
1633443000000|2021-10-05 14:10:00|13617.3|13615.8|13615.3|13614.4|13620|13619.1|13614.5|13613.1|896
1633443300000|2021-10-05 14:15:00|13615.1|13614.2|13609.1|13608.2|13616|13614.7|13607.7|13606.7|926
1633443600000|2021-10-05 14:20:00|13609.5|13608.6|13611.6|13610.1|13621.6|13620.5|13609.5|13608.6|942
1633443900000|2021-10-05 14:25:00|13611.7|13610.2|13615.9|13615|13619.1|13618|13611|13609.5|915
1633444200000|2021-10-05 14:30:00|13616|13615.1|13624.9|13623.4|13627.6|13626.6|13616|13615.1|1080
1633444500000|2021-10-05 14:35:00|13624.8|13623.3|13623.8|13622.3|13627.1|13625.9|13619.2|13618.3|1037
1633444800000|2021-10-05 14:40:00|13623.5|13622.6|13629.9|13629|13631.7|13630.8|13623.3|13622.4|912
1633445100000|2021-10-05 14:45:00|13630.1|13628.6|13625.7|13624.8|13632.4|13631.5|13625.3|13624.3|921
1633445400000|2021-10-05 14:50:00|13625.8|13624.9|13628.2|13627.3|13630.3|13629.1|13624.7|13623.3|874
1633445700000|2021-10-05 14:55:00|13628.1|13626.6|13624.2|13623.3|13629.2|13628.3|13621.3|13620.4|923
1633446000000|2021-10-05 15:00:00|13624.3|13623.4|13622.4|13621.5|13627|13626|13621.9|13621|950
1633446300000|2021-10-05 15:05:00|13622.5|13621.6|13632.4|13631.5|13632.9|13631.9|13622.5|13621.6|939
1633446600000|2021-10-05 15:10:00|13632.5|13631.6|13632.7|13631.2|13633.8|13632.6|13628.5|13627.5|899
1633446900000|2021-10-05 15:15:00|13632.5|13631.6|13636.6|13635.7|13636.6|13635.7|13631.9|13630.6|691
1633447200000|2021-10-05 15:20:00|13636.5|13635.6|13641.9|13641|13642.7|13641.7|13636.4|13635.5|808
1633447500000|2021-10-05 15:25:00|13641.8|13640.9|13645.6|13644.1|13648.4|13647.5|13641.7|13640.6|753
1633447800000|2021-10-05 15:30:00|13645.5|13644|13645.4|13644.5|13646.2|13645.3|13642.8|13641.8|768
1633448100000|2021-10-05 15:35:00|13645.3|13644.4|13641.7|13640.8|13646.2|13645.3|13641.6|13640.7|725
1633448400000|2021-10-05 15:40:00|13641.6|13640.7|13638.6|13637.1|13642.2|13641.3|13638|13636.9|611
1633448700000|2021-10-05 15:45:00|13638.7|13637.2|13635|13633.5|13639.9|13638.7|13634.1|13633|730
1633449000000|2021-10-05 15:50:00|13635.1|13633.6|13636.7|13635.2|13637.8|13636.6|13634.4|13633.2|526
1633449300000|2021-10-05 15:55:00|13636.6|13635.1|13640.3|13639.4|13640.9|13639.6|13635.5|13634.5|530
1633449600000|2021-10-05 16:00:00|13640.4|13639.5|13642.8|13641.3|13643.2|13642.3|13637|13635.9|646
1633449900000|2021-10-05 16:05:00|13642.7|13641.2|13640.2|13639.3|13642.8|13641.9|13639.1|13638.1|441
1633450200000|2021-10-05 16:10:00|13640.1|13639.2|13641.5|13640.6|13643.7|13642.7|13639.7|13638.6|436
1633450500000|2021-10-05 16:15:00|13641.6|13640.7|13641.4|13640.5|13644.4|13643.5|13640.6|13639.7|444
1633450800000|2021-10-05 16:20:00|13641.3|13640.4|13634.5|13633|13641.6|13640.7|13634.1|13632.8|635
1633451100000|2021-10-05 16:25:00|13634.6|13633.1|13637.2|13636.3|13637.8|13636.6|13634.1|13632.9|542
1633451400000|2021-10-05 16:30:00|13637|13636.1|13637.6|13636.7|13638.3|13637.4|13633.4|13632.5|539
1633451700000|2021-10-05 16:35:00|13637.5|13636.6|13638.6|13637.7|13638.8|13637.8|13636.9|13636|575
1633452000000|2021-10-05 16:40:00|13638.5|13637.6|13640.6|13639.7|13642.9|13642|13638.1|13637.2|521
1633452300000|2021-10-05 16:45:00|13640.5|13639.6|13639.7|13638.8|13642.8|13641.5|13639.5|13638.6|572
1633452600000|2021-10-05 16:50:00|13639.6|13638.7|13640.1|13639.2|13641.3|13640.2|13638.3|13637.1|507
1633452900000|2021-10-05 16:55:00|13640.2|13639.3|13642|13641.1|13642.5|13641.6|13639.9|13638.7|427
1633453200000|2021-10-05 17:00:00|13641.9|13641|13638.4|13637.5|13642.4|13641.5|13637.6|13636.7|577
1633453500000|2021-10-05 17:05:00|13638.5|13637.6|13639.1|13637.6|13640.7|13639.5|13638.1|13637.1|394
1633453800000|2021-10-05 17:10:00|13638.6|13637.7|13638.8|13637.3|13640|13638.6|13637.3|13636.3|400
1633454100000|2021-10-05 17:15:00|13638.7|13637.2|13636.2|13635.3|13638.9|13637.5|13635.5|13634.5|341
1633454400000|2021-10-05 17:20:00|13636.1|13635.2|13636.1|13634.6|13636.3|13635.3|13633.5|13632.1|407
1633454700000|2021-10-05 17:25:00|13636.2|13634.7|13635.2|13633.7|13636.8|13635.6|13634.2|13633.1|384
1633455000000|2021-10-05 17:30:00|13635.3|13633.8|13637.6|13636.7|13638.1|13636.9|13634.8|13633.5|401
1633455300000|2021-10-05 17:35:00|13637.7|13636.8|13639.9|13638.4|13640|13638.9|13636.6|13635.7|330
1633455600000|2021-10-05 17:40:00|13639.7|13638.8|13638|13636.5|13640.8|13639.6|13636.6|13635.7|451
1633455900000|2021-10-05 17:45:00|13637.9|13636.4|13639.5|13638.6|13640.5|13639.5|13637.9|13636.4|371
1633456200000|2021-10-05 17:50:00|13639.6|13638.7|13638.8|13637.9|13641.8|13640.5|13638.7|13637.8|381
1633456500000|2021-10-05 17:55:00|13638.9|13638|13641.2|13639.7|13641.8|13640.9|13638.6|13637.5|375
1633456800000|2021-10-05 18:00:00|13641.1|13639.6|13644.8|13643.3|13645.4|13644.2|13639.6|13638.4|471
1633457100000|2021-10-05 18:05:00|13644.9|13643.4|13641.9|13641|13645.3|13643.8|13641.4|13640.2|334
1633457400000|2021-10-05 18:10:00|13641.8|13640.9|13639.5|13638.6|13642.3|13641.1|13638.6|13637.6|288
1633457700000|2021-10-05 18:15:00|13639.4|13638.5|13635.9|13635|13639.4|13638.5|13635.8|13634.7|478
1633458000000|2021-10-05 18:20:00|13636|13635.1|13636|13635.1|13636.8|13635.9|13634.8|13633.6|346
1633458300000|2021-10-05 18:25:00|13636.1|13635.2|13634.6|13633.7|13637|13635.9|13632.5|13631.4|286
1633458600000|2021-10-05 18:30:00|13634.5|13633.6|13634.5|13633.6|13635|13633.9|13631.6|13630.3|268
1633458900000|2021-10-05 18:35:00|13634.6|13633.7|13633.8|13632.9|13635.2|13634.1|13632.5|13631.3|414
1633459200000|2021-10-05 18:40:00|13633.7|13632.8|13635|13633.5|13635.4|13634.5|13633.6|13632.3|363
1633459500000|2021-10-05 18:45:00|13634.9|13633.4|13632.8|13631.3|13635|13633.8|13632.2|13631.1|298
1633459800000|2021-10-05 18:50:00|13632.7|13631.2|13632.8|13631.9|13634.5|13633.3|13632.4|13631.2|278
1633460100000|2021-10-05 18:55:00|13632.9|13632|13629.6|13628.7|13633.5|13632.4|13629.5|13628.3|395
1633460400000|2021-10-05 19:00:00|13629.7|13628.8|13627.6|13626.7|13630|13628.9|13627.5|13626.3|467
1633460700000|2021-10-05 19:05:00|13627.7|13626.8|13628.7|13627.8|13629.2|13628|13627.4|13626.3|407
1633461000000|2021-10-05 19:10:00|13628.8|13627.9|13629.3|13628.4|13629.6|13628.4|13627.5|13626.3|255
1633461300000|2021-10-05 19:15:00|13629.2|13628.3|13627.1|13625.6|13629.3|13628.4|13626.3|13625.2|349
1633461600000|2021-10-05 19:20:00|13626.9|13625.4|13627.2|13625.7|13627.8|13626.6|13625.1|13623.6|326
1633461900000|2021-10-05 19:25:00|13627.1|13625.6|13629.6|13628.7|13630.3|13629.1|13626.3|13624.8|346
1633462200000|2021-10-05 19:30:00|13629.8|13628.3|13628.9|13627.4|13629.8|13628.3|13627.1|13626|347
1633462500000|2021-10-05 19:35:00|13628.8|13627.3|13627.7|13626.8|13629.3|13628.4|13627.7|13626.6|304
1633462800000|2021-10-05 19:40:00|13627.8|13626.9|13626.4|13624.9|13628.3|13627.3|13625.9|13624.8|399
1633463100000|2021-10-05 19:45:00|13626.5|13625|13626|13624.5|13626.5|13625|13624.9|13623.6|198
1633463400000|2021-10-05 19:50:00|13626.1|13624.6|13623.5|13622|13626.1|13624.6|13623.1|13621.6|424
1633463700000|2021-10-05 19:55:00|13623.6|13622.1|13624.9|13623.4|13626|13624.8|13623.4|13622|433
1633464000000|2021-10-05 20:00:00|13624.8|13623.3|13625.5|13624|13627|13625.5|13624.6|13623.2|350
1633464300000|2021-10-05 20:05:00|13625.4|13623.9|13623.5|13622|13625.6|13624.1|13623.3|13621.8|182
1633464600000|2021-10-05 20:10:00|13623.4|13621.9|13623.3|13621.8|13623.7|13622.2|13622.6|13621.1|188
1633464900000|2021-10-05 20:15:00|13623.5|13622|13623.9|13622.4|13624.1|13622.6|13623.1|13621.6|135
1633465200000|2021-10-05 20:20:00|13624|13622.5|13625.6|13624.1|13627.1|13625.7|13624|13622.5|216
1633465500000|2021-10-05 20:25:00|13625.5|13624|13623.7|13622.2|13625.5|13624|13623.1|13621.6|135
1633465800000|2021-10-05 20:30:00|13622.8|13621.9|13623|13621.5|13624|13622.7|13621.8|13620.3|201
1633466100000|2021-10-05 20:35:00|13623.1|13621.6|13623.2|13621.7|13624.1|13622.6|13622.3|13621|209
1633466400000|2021-10-05 20:40:00|13623.1|13621.6|13626|13624.5|13626|13624.5|13622.7|13621.2|172
1633466700000|2021-10-05 20:45:00|13625.9|13624.4|13623.9|13622.4|13627.2|13625.7|13623|13621.5|248
1633467000000|2021-10-05 20:50:00|13623.8|13622.3|13627|13624.9|13627.1|13625.3|13623.7|13622.2|274
1633467300000|2021-10-05 20:55:00|13627.1|13625.6|13632.8|13621.8|13634.2|13625.9|13626.3|13619.6|486
1633467600000|2021-10-05 21:00:00|13634.4|13623.4|13632.8|13626.2|13636.6|13626.7|13630.7|13622.2|89
1633467900000|2021-10-05 21:05:00|13632.5|13626.9|13632.3|13627.6|13633.6|13627.6|13629.4|13624.5|193
1633468200000|2021-10-05 21:10:00|13631.9|13627.2|13630.4|13626.9|13641.6|13630.6|13629.3|13625.7|965
1633468500000|2021-10-05 21:15:00|13630.8|13626.8|13629.5|13625.3|13631.1|13626.8|13628.9|13620.2|675
1633468800000|2021-10-05 21:20:00|13630|13625.4|13629.5|13625.5|13631.8|13626.6|13628.8|13624.7|155
1633469100000|2021-10-05 21:25:00|13629.6|13625.4|13630.4|13625.3|13631.5|13626.5|13628.7|13624.6|129
1633469400000|2021-10-05 21:30:00|13629.4|13625.4|13629.6|13626|13630.7|13627.5|13628.7|13624.8|207
1633469700000|2021-10-05 21:35:00|13629.4|13626.1|13629.1|13625.4|13630.6|13626.1|13628.7|13624.6|154
1633470000000|2021-10-05 21:40:00|13629.3|13626.1|13628.6|13624.2|13630.5|13626.2|13627.1|13622.3|203
1633470300000|2021-10-05 21:45:00|13628.2|13623.4|13627.1|13621.8|13628.4|13623.9|13626.3|13620.9|1241
1633470600000|2021-10-05 21:50:00|13627.4|13622.2|13628.3|13622.7|13629.2|13623.3|13626.6|13620.8|1996
1633470900000|2021-10-05 21:55:00|13628.1|13622.4|13627.3|13621.5|13629|13623.1|13626.5|13620.9|1652
1633471200000|2021-10-05 22:00:00|13627.9|13622.1|13630.1|13626.3|13630.6|13626.9|13626.9|13621.6|572
1633471500000|2021-10-05 22:05:00|13631|13625.2|13629.8|13627.1|13631.2|13627.7|13628.9|13625.1|228
1633471800000|2021-10-05 22:10:00|13629.5|13627.2|13629|13625.9|13630.3|13627.7|13628.6|13625.5|491
1633472100000|2021-10-05 22:15:00|13628.9|13626.2|13628.1|13626.6|13629.2|13626.9|13627.8|13625.6|278
1633472400000|2021-10-05 22:20:00|13628.2|13626|13629.4|13627.3|13630.5|13628.5|13627.8|13625.5|434
1633472700000|2021-10-05 22:25:00|13629.7|13627|13628.8|13626.3|13629.8|13627.6|13628.4|13625.9|364
1633473000000|2021-10-05 22:30:00|13628.1|13626.4|13629.3|13627.8|13630.1|13627.9|13628.1|13625.4|749
1633473300000|2021-10-05 22:35:00|13629.7|13627.3|13630.8|13628.3|13632.3|13629.5|13629.5|13627.1|273
1633473600000|2021-10-05 22:40:00|13631.3|13628.7|13630.2|13628.7|13631.3|13629.6|13630|13627.5|158
1633473900000|2021-10-05 22:45:00|13630.1|13628.6|13629.2|13626.7|13631.8|13629.3|13628.8|13626.4|209
1633474200000|2021-10-05 22:50:00|13629.1|13626.8|13629.6|13627.1|13630.9|13628.8|13629|13625.8|219
1633474500000|2021-10-05 22:55:00|13629.5|13626.9|13629.5|13626.7|13630.2|13627.9|13628.2|13626.1|281
1633474800000|2021-10-05 23:00:00|13628.7|13627.2|13629.4|13627.9|13629.5|13627.9|13627.7|13626.2|211
1633475100000|2021-10-05 23:05:00|13629.3|13627.8|13629.8|13628.3|13630.2|13628.7|13628.6|13627|215
1633475400000|2021-10-05 23:10:00|13629.9|13628.4|13630.3|13628.8|13630.4|13629.2|13629.1|13627.6|122
1633475700000|2021-10-05 23:15:00|13630.2|13628.7|13629.2|13627.7|13631.3|13629.8|13629|13627.5|113
1633476000000|2021-10-05 23:20:00|13629.1|13627.6|13628.1|13626.6|13629.2|13627.7|13627.5|13626.4|104
1633476300000|2021-10-05 23:25:00|13628|13626.5|13627.4|13625.9|13628|13626.5|13626.6|13625.5|106
1633476600000|2021-10-05 23:30:00|13627.3|13625.8|13627|13625.5|13627.4|13626.1|13626.6|13625.1|104
1633476900000|2021-10-05 23:35:00|13627.1|13625.6|13627.2|13625.7|13627.3|13625.9|13626.4|13625.2|124
1633477200000|2021-10-05 23:40:00|13627.1|13625.6|13627.3|13625.8|13627.3|13625.8|13626.9|13625.4|65
1633477500000|2021-10-05 23:45:00|13627.2|13625.7|13628.1|13626.6|13628.2|13626.7|13626.9|13625.4|104
1633477800000|2021-10-05 23:50:00|13628.2|13626.7|13628.6|13627.1|13629.5|13628|13628.2|13626.7|96
1633478100000|2021-10-05 23:55:00|13629.1|13627.6|13627.1|13625.6|13629.3|13627.8|13627.1|13625.6|124
1633478400000|2021-10-06 00:00:00|13627.2|13625.7|13627.1|13625.6|13628.1|13626.7|13623.3|13621.8|424
1633478700000|2021-10-06 00:05:00|13627.2|13625.7|13628.2|13626.7|13628.3|13626.8|13625.7|13624.2|261
1633479000000|2021-10-06 00:10:00|13628.1|13626.6|13626.2|13624.7|13628.3|13626.8|13625|13623.8|267
1633479300000|2021-10-06 00:15:00|13626.1|13624.6|13625.4|13623.9|13626.4|13624.9|13623|13621.9|292
1633479600000|2021-10-06 00:20:00|13625.5|13624|13630.2|13628.7|13630.2|13628.7|13624.4|13623.1|320
1633479900000|2021-10-06 00:25:00|13630.1|13628.6|13628.1|13626.6|13630.1|13628.6|13626.5|13625|288
1633480200000|2021-10-06 00:30:00|13628|13626.5|13630.3|13628.8|13632.1|13630.6|13628|13626.5|258
1633480500000|2021-10-06 00:35:00|13630.7|13629.2|13628.1|13626.6|13631|13629.8|13627|13625.7|269
1633480800000|2021-10-06 00:40:00|13628.2|13626.7|13628|13626.5|13628.4|13627.1|13626.6|13625.2|275
1633481100000|2021-10-06 00:45:00|13628.1|13626.6|13626.9|13625.4|13628.4|13627.3|13624.9|13623.6|336
1633481400000|2021-10-06 00:50:00|13626.8|13625.3|13627.9|13626.4|13628.2|13626.8|13625.1|13623.7|258
1633481700000|2021-10-06 00:55:00|13627.8|13626.3|13624.8|13623.9|13627.8|13626.5|13623.7|13622.6|301
1633482000000|2021-10-06 01:00:00|13624.9|13624|13628.2|13626.7|13630.3|13628.8|13624.8|13623.6|627
1633482300000|2021-10-06 01:05:00|13628.1|13626.6|13622.7|13621.8|13628.2|13626.7|13622.6|13621.4|473
1633482600000|2021-10-06 01:10:00|13622.6|13621.7|13621.1|13619.6|13623.1|13621.9|13619.5|13618.4|430
1633482900000|2021-10-06 01:15:00|13620.9|13620|13621.7|13620.2|13622.1|13620.9|13618.8|13617.4|387
1633483200000|2021-10-06 01:20:00|13621.6|13620.1|13621.5|13620|13623.1|13621.6|13620.8|13619.3|322
1633483500000|2021-10-06 01:25:00|13621.6|13620.1|13618.9|13617.4|13622|13620.5|13617.9|13616.4|288
1633483800000|2021-10-06 01:30:00|13618.8|13617.3|13616|13615.1|13619.3|13618.1|13615.8|13614.6|573
1633484100000|2021-10-06 01:35:00|13616.3|13614.8|13618.1|13616.6|13620.1|13618.7|13614.6|13613.4|545
1633484400000|2021-10-06 01:40:00|13618|13616.5|13618.6|13617.1|13618.7|13617.2|13614.8|13613.4|485
1633484700000|2021-10-06 01:45:00|13618.5|13617|13616|13614.5|13619.1|13617.9|13612.8|13611.5|502
1633485000000|2021-10-06 01:50:00|13616.1|13614.6|13614|13612.5|13616.4|13614.9|13612.5|13611.3|404
1633485300000|2021-10-06 01:55:00|13614.1|13612.6|13616.6|13615.1|13616.7|13615.2|13613.5|13612|378
1633485600000|2021-10-06 02:00:00|13616.3|13614.8|13616|13615.1|13618.1|13616.9|13615.5|13614.4|392
1633485900000|2021-10-06 02:05:00|13615.9|13615|13618|13617.1|13618.6|13617.4|13614.7|13613.5|357
1633486200000|2021-10-06 02:10:00|13617.9|13617|13619.2|13617.7|13619.4|13618|13616.8|13615.9|233
1633486500000|2021-10-06 02:15:00|13619.1|13617.6|13621.6|13620.1|13621.6|13620.1|13618.5|13617.5|226
1633486800000|2021-10-06 02:20:00|13620.9|13620|13624|13622.5|13624.2|13622.9|13620.5|13619.6|378
1633487100000|2021-10-06 02:25:00|13623.8|13622.3|13623.3|13621.8|13623.8|13622.4|13621|13619.7|344
1633487400000|2021-10-06 02:30:00|13623.2|13621.7|13620.9|13620|13624.4|13623|13620.5|13619.3|262
1633487700000|2021-10-06 02:35:00|13621.2|13620.3|13620.6|13619.1|13621.7|13620.5|13618.6|13617.5|237
1633488000000|2021-10-06 02:40:00|13620.7|13619.2|13615.8|13614.3|13620.7|13619.4|13615.6|13614.2|296
1633488300000|2021-10-06 02:45:00|13615.9|13614.4|13615.9|13614.4|13616.2|13614.9|13614.5|13613.4|378
1633488600000|2021-10-06 02:50:00|13616|13614.5|13612.2|13611.3|13616|13614.5|13611.7|13610.5|454
1633488900000|2021-10-06 02:55:00|13612.5|13611|13615.8|13614.9|13616.2|13615.3|13611.8|13610.9|281
1633489200000|2021-10-06 03:00:00|13615.7|13614.8|13612.8|13611.9|13615.9|13614.9|13612.7|13611.5|180
1633489500000|2021-10-06 03:05:00|13612.9|13612|13614|13612.5|13615.5|13614.2|13612.8|13611.7|312
1633489800000|2021-10-06 03:10:00|13614.1|13612.6|13616.1|13614.6|13616.2|13615|13613.7|13612.5|182
1633490100000|2021-10-06 03:15:00|13615.8|13614.9|13615.6|13614.7|13617.3|13616.2|13615.5|13614.5|228
1633490400000|2021-10-06 03:20:00|13615.3|13614.4|13615.2|13614.3|13615.3|13614.4|13613|13611.5|223
1633490700000|2021-10-06 03:25:00|13615.1|13614.2|13614.1|13612.6|13616.3|13614.8|13612.8|13611.6|273
1633491000000|2021-10-06 03:30:00|13614.2|13612.7|13612.8|13611.9|13615.1|13613.6|13612.7|13611.7|252
1633491300000|2021-10-06 03:35:00|13612.7|13611.8|13612|13610.5|13614.1|13612.9|13611.7|13610.5|162
1633491600000|2021-10-06 03:40:00|13611.9|13610.4|13612.7|13611.2|13613.1|13611.8|13609.9|13608.7|225
1633491900000|2021-10-06 03:45:00|13612.6|13611.1|13612.6|13611.1|13613.7|13612.2|13611.6|13610.5|205
1633492200000|2021-10-06 03:50:00|13612.5|13611|13615.4|13613.9|13615.4|13614.1|13611.4|13610.5|256
1633492500000|2021-10-06 03:55:00|13615.7|13614.2|13614.7|13613.8|13616.3|13614.8|13613.8|13612.7|177
1633492800000|2021-10-06 04:00:00|13614.8|13613.9|13612.7|13611.8|13615.5|13614.2|13612.6|13611.6|205
1633493100000|2021-10-06 04:05:00|13612.6|13611.7|13611.3|13609.8|13613.1|13612|13610.5|13609.4|184
1633493400000|2021-10-06 04:10:00|13611.2|13609.7|13609|13608.1|13612|13610.5|13608.8|13607.7|246
1633493700000|2021-10-06 04:15:00|13608.9|13608|13607.9|13606.4|13610.1|13608.8|13607|13605.7|255
1633494000000|2021-10-06 04:20:00|13608|13606.5|13606.9|13605.4|13608.1|13606.9|13605.8|13604.9|234
1633494300000|2021-10-06 04:25:00|13607|13605.5|13604|13603.1|13607|13605.5|13603.9|13603|271
1633494600000|2021-10-06 04:30:00|13604.1|13603.2|13605|13603.5|13605.4|13604.5|13602.9|13601.4|281
1633494900000|2021-10-06 04:35:00|13605.1|13603.6|13604.7|13603.2|13606|13604.8|13603.5|13602.6|226
1633495200000|2021-10-06 04:40:00|13605|13603.5|13601.9|13600.4|13605.1|13604.2|13600|13598.6|364
1633495500000|2021-10-06 04:45:00|13602|13600.5|13604.3|13603.4|13605.2|13603.9|13601.6|13600.4|304
1633495800000|2021-10-06 04:50:00|13604.2|13603.3|13605.6|13604.1|13606.3|13605.3|13604.1|13602.9|333
1633496100000|2021-10-06 04:55:00|13605.5|13604|13606.4|13604.9|13607.2|13605.9|13605.5|13604|215
1633496400000|2021-10-06 05:00:00|13606.5|13605|13608.5|13607|13609.2|13608|13605.5|13604.4|367
1633496700000|2021-10-06 05:05:00|13608.6|13607.1|13610.7|13609.2|13610.8|13609.6|13608.2|13606.7|309
1633497000000|2021-10-06 05:10:00|13610.8|13609.3|13613.1|13611.6|13613.2|13611.9|13609.2|13607.7|339
1633497300000|2021-10-06 05:15:00|13613|13611.5|13612.5|13611|13613.1|13611.6|13609.6|13608.1|361
1633497600000|2021-10-06 05:20:00|13612.4|13610.9|13612.1|13610.6|13613.4|13612.1|13611.4|13609.9|286
1633497900000|2021-10-06 05:25:00|13612|13610.5|13614.1|13612.6|13614.9|13613.5|13612|13610.5|352
1633498200000|2021-10-06 05:30:00|13614|13612.5|13613.8|13612.9|13615.9|13614.7|13611.5|13610.4|457
1633498500000|2021-10-06 05:35:00|13613.6|13612.7|13609.5|13608.6|13615.1|13613.9|13608.8|13607.7|426
1633498800000|2021-10-06 05:40:00|13609.3|13608.4|13607.5|13606|13610.5|13609.5|13607.4|13605.9|269
1633499100000|2021-10-06 05:45:00|13607.4|13605.9|13608.4|13606.9|13608.8|13607.6|13605|13604.1|374
1633499400000|2021-10-06 05:50:00|13608.3|13606.8|13605.5|13604.6|13609.4|13608|13605.5|13604.3|327
1633499700000|2021-10-06 05:55:00|13605.4|13604.5|13603.9|13602.4|13606.7|13605.4|13603|13601.8|320
1633500000000|2021-10-06 06:00:00|13603.8|13602.3|13603.3|13601.8|13609.9|13608.6|13602.5|13601|667
1633500300000|2021-10-06 06:05:00|13603.2|13601.7|13603.8|13602.3|13604|13602.7|13597.9|13596.4|673
1633500600000|2021-10-06 06:10:00|13603.7|13602.2|13607.2|13605.7|13608.8|13607.7|13602.8|13601.3|573
1633500900000|2021-10-06 06:15:00|13607|13605.5|13610.9|13610|13611.3|13610.2|13604.6|13603.1|537
1633501200000|2021-10-06 06:20:00|13611|13610.1|13605.7|13604.8|13611.9|13610.6|13605.3|13604.2|575
1633501500000|2021-10-06 06:25:00|13605.9|13604.4|13601.8|13600.9|13607.1|13605.7|13601.7|13600.8|591
1633501800000|2021-10-06 06:30:00|13601.7|13600.8|13612.8|13611.3|13613.2|13611.7|13600.8|13599.3|659
1633502100000|2021-10-06 06:35:00|13612.9|13611.4|13612.9|13611.4|13614.9|13613.5|13610.4|13608.9|597
1633502400000|2021-10-06 06:40:00|13613|13611.5|13611|13609.5|13613.4|13612.2|13609.1|13607.8|548
1633502700000|2021-10-06 06:45:00|13610.8|13609.9|13605.5|13604.6|13612|13610.9|13602.7|13601.7|560
1633503000000|2021-10-06 06:50:00|13605.4|13604.5|13607.8|13606.9|13610.9|13609.8|13605.4|13604.5|623
1633503300000|2021-10-06 06:55:00|13607.7|13606.8|13600.8|13599.9|13611.6|13610.5|13599.4|13598.1|703
1633503600000|2021-10-06 07:00:00|13601.2|13600.3|13593.9|13592.4|13607.1|13605.6|13593|13591.5|1150
1633503900000|2021-10-06 07:05:00|13594.1|13592.6|13588.1|13587.2|13596.1|13594.6|13587.7|13586.4|1002
1633504200000|2021-10-06 07:10:00|13588.3|13587.4|13587.9|13586.4|13589.5|13588.6|13581.1|13579.6|1144
1633504500000|2021-10-06 07:15:00|13587.8|13586.3|13585.7|13584.2|13592.2|13590.7|13584.2|13583|904
1633504800000|2021-10-06 07:20:00|13585.6|13584.1|13580|13578.5|13586.1|13584.8|13578.8|13577.4|921
1633505100000|2021-10-06 07:25:00|13579.9|13578.4|13582.4|13580.9|13584.6|13583.1|13575|13573.5|961
1633505400000|2021-10-06 07:30:00|13582.3|13580.8|13573.4|13571.9|13582.3|13580.8|13573|13571.6|982
1633505700000|2021-10-06 07:35:00|13573|13572.1|13580.5|13579|13580.8|13579.6|13570.8|13569.5|972
1633506000000|2021-10-06 07:40:00|13580.4|13578.9|13578.3|13577.4|13580.7|13579.2|13572.6|13571.1|962
1633506300000|2021-10-06 07:45:00|13578.9|13577.3|13567|13565.5|13579.7|13578.2|13567|13565.5|917
1633506600000|2021-10-06 07:50:00|13566.8|13565.3|13571.9|13570.4|13572|13570.5|13564.5|13563|889
1633506900000|2021-10-06 07:55:00|13571.8|13570.3|13564|13562.5|13574.1|13573|13564|13562.5|830
1633507200000|2021-10-06 08:00:00|13563.8|13562.3|13566.2|13564.7|13566.3|13564.8|13559.7|13558.2|875
1633507500000|2021-10-06 08:05:00|13566.3|13564.8|13560.3|13558.8|13568.4|13566.9|13559.9|13558.5|836
1633507800000|2021-10-06 08:10:00|13560.2|13558.7|13566.1|13565.2|13568.1|13566.8|13559.3|13557.8|855
1633508100000|2021-10-06 08:15:00|13566|13565.1|13566.3|13565.4|13568.2|13566.8|13559.8|13558.3|783
1633508400000|2021-10-06 08:20:00|13566.2|13565.3|13567.6|13566.7|13569.6|13568.6|13561.8|13560.7|917
1633508700000|2021-10-06 08:25:00|13567.4|13566.5|13570.6|13569.1|13573.5|13572.3|13566.8|13565.6|695
1633509000000|2021-10-06 08:30:00|13570.8|13569.3|13572.6|13571.7|13577.1|13575.9|13567|13565.5|932
1633509300000|2021-10-06 08:35:00|13573|13571.5|13570.1|13568.6|13575.9|13574.4|13568.5|13567|790
1633509600000|2021-10-06 08:40:00|13569.9|13569|13570.3|13568.8|13572.8|13571.5|13568|13566.5|623
1633509900000|2021-10-06 08:45:00|13570.2|13568.7|13568.1|13566.6|13574.3|13573.1|13565.8|13564.5|985
1633510200000|2021-10-06 08:50:00|13568|13566.5|13561.1|13559.6|13570.6|13569.4|13560.6|13559.5|889
1633510500000|2021-10-06 08:55:00|13561|13559.5|13551.9|13550.4|13563.3|13562.1|13550.6|13549.5|821
1633510800000|2021-10-06 09:00:00|13552|13550.5|13556.3|13554.8|13558.2|13557|13550.8|13549.8|835
1633511100000|2021-10-06 09:05:00|13556.4|13554.9|13556.7|13555.8|13558.6|13557.4|13553.1|13552|884
1633511400000|2021-10-06 09:10:00|13556.9|13555.4|13552.9|13551.4|13557.4|13556.5|13550.6|13549.4|984
1633511700000|2021-10-06 09:15:00|13553|13551.5|13549.6|13548.1|13553.3|13552|13544.5|13543.4|850
1633512000000|2021-10-06 09:20:00|13549.7|13548.2|13550.1|13548.6|13554.6|13553.1|13548.8|13547.5|783
1633512300000|2021-10-06 09:25:00|13550.2|13548.7|13549|13547.5|13551|13549.6|13546.8|13545.6|725
1633512600000|2021-10-06 09:30:00|13549.1|13547.6|13553.8|13552.3|13556.7|13555.2|13547.9|13546.5|783
1633512900000|2021-10-06 09:35:00|13553.7|13552.2|13552|13551.1|13554.9|13553.6|13548.7|13547.4|812
1633513200000|2021-10-06 09:40:00|13552.1|13551.2|13552.9|13551.4|13555.5|13554|13551.3|13549.8|811
1633513500000|2021-10-06 09:45:00|13553|13551.5|13554.3|13553.4|13556.2|13555|13552.2|13551.1|625
1633513800000|2021-10-06 09:50:00|13554.4|13553.5|13560.1|13558.6|13561.3|13560.2|13552.1|13550.6|899
1633514100000|2021-10-06 09:55:00|13560.2|13558.7|13552.1|13550.6|13560.6|13559.2|13549.6|13548.1|792
1633514400000|2021-10-06 10:00:00|13552|13550.5|13548|13547.1|13554.2|13553|13544.7|13543.2|900
1633514700000|2021-10-06 10:05:00|13547.9|13547|13553.9|13552.4|13554.2|13553.1|13547.9|13546.7|856
1633515000000|2021-10-06 10:10:00|13553|13552.1|13556.3|13554.8|13557.2|13556|13552|13550.5|696
1633515300000|2021-10-06 10:15:00|13556.1|13554.6|13565|13563.5|13565.5|13564|13555.8|13554.3|738
1633515600000|2021-10-06 10:20:00|13565.1|13563.6|13557.2|13555.7|13565.1|13563.6|13553|13551.5|679
1633515900000|2021-10-06 10:25:00|13557|13555.5|13563.6|13562.1|13564.9|13563.4|13556.6|13555.4|703
1633516200000|2021-10-06 10:30:00|13563.7|13562.2|13566|13564.5|13567.3|13566|13561.4|13559.9|637
1633516500000|2021-10-06 10:35:00|13565.9|13564.4|13565|13563.5|13568.8|13567.7|13563.2|13562|629
1633516800000|2021-10-06 10:40:00|13564.9|13563.4|13564.2|13562.7|13566.3|13565.4|13560.6|13559.2|746
1633517100000|2021-10-06 10:45:00|13564.1|13562.6|13564.3|13562.8|13566.1|13564.9|13561.6|13560.4|545
1633517400000|2021-10-06 10:50:00|13564.2|13562.7|13573.1|13572.2|13573.7|13572.3|13562.7|13561.5|675
1633517700000|2021-10-06 10:55:00|13573|13572.1|13573.8|13572.3|13574.7|13573.2|13571|13569.9|715
1633518000000|2021-10-06 11:00:00|13573.9|13572.4|13574.4|13572.9|13579.2|13577.9|13570.8|13569.4|923
1633518300000|2021-10-06 11:05:00|13574.3|13572.8|13573|13571.5|13576|13575.1|13572|13570.9|689
1633518600000|2021-10-06 11:10:00|13573.1|13571.6|13575.1|13573.6|13576.6|13575.7|13571|13570.1|791
1633518900000|2021-10-06 11:15:00|13575.2|13573.7|13577.1|13575.6|13578.9|13577.6|13574.9|13573.7|698
1633519200000|2021-10-06 11:20:00|13577.2|13575.7|13573.5|13572|13578.1|13576.7|13571.5|13570.4|516
1633519500000|2021-10-06 11:25:00|13573.4|13571.9|13572.1|13570.6|13576.1|13574.8|13570|13568.8|664
1633519800000|2021-10-06 11:30:00|13572|13570.5|13563.1|13561.6|13572.4|13571.2|13561.3|13559.8|791
1633520100000|2021-10-06 11:35:00|13563|13561.5|13566|13564.5|13567.2|13566|13562.3|13561.1|637
1633520400000|2021-10-06 11:40:00|13565.8|13564.3|13565.1|13563.6|13567.2|13565.9|13562|13560.5|654
1633520700000|2021-10-06 11:45:00|13565.2|13563.7|13561.3|13559.8|13566|13564.9|13560|13558.5|702
1633521000000|2021-10-06 11:50:00|13561|13560.1|13565|13564.1|13565.2|13564.3|13560.9|13559.8|608
1633521300000|2021-10-06 11:55:00|13565.1|13564.2|13571.9|13571|13574.5|13573.4|13565.1|13564.2|818
1633521600000|2021-10-06 12:00:00|13572.4|13571.5|13578.1|13576.6|13578.3|13576.9|13571.8|13570.5|619
1633521900000|2021-10-06 12:05:00|13578|13576.5|13584.9|13583.4|13587.5|13586|13577.2|13576.3|755
1633522200000|2021-10-06 12:10:00|13585|13583.5|13590.3|13581.7|13591.1|13586.6|13582.9|13579.8|868
1633522500000|2021-10-06 12:15:00|13590.4|13581.3|13573.4|13571.9|13591.2|13583.8|13573.3|13571.8|1421
1633522800000|2021-10-06 12:20:00|13573.5|13572|13583.3|13581.8|13584.4|13582.9|13573.5|13572|1050
1633523100000|2021-10-06 12:25:00|13583.4|13581.9|13585.9|13584.4|13586.1|13584.9|13580.8|13579.3|974
1633523400000|2021-10-06 12:30:00|13585.8|13584.3|13588.7|13587.8|13590.5|13589.4|13585.3|13583.8|992
1633523700000|2021-10-06 12:35:00|13588.8|13587.9|13584.4|13582.9|13589.5|13588.3|13580.8|13579.3|893
1633524000000|2021-10-06 12:40:00|13584.6|13583.1|13586|13584.5|13591.6|13590.2|13584.4|13582.9|905
1633524300000|2021-10-06 12:45:00|13586.1|13584.6|13581.8|13580.3|13587.8|13586.3|13579.7|13578.6|690
1633524600000|2021-10-06 12:50:00|13581.7|13580.2|13579.2|13578.3|13583.2|13582.1|13579.1|13577.8|799
1633524900000|2021-10-06 12:55:00|13579.4|13578.5|13583.9|13582.4|13585.6|13584.6|13578|13576.8|992
1633525200000|2021-10-06 13:00:00|13583.8|13582.3|13588.8|13587.3|13591.8|13590.7|13582.5|13581.3|776
1633525500000|2021-10-06 13:05:00|13589.1|13587.6|13583.8|13582.3|13589.2|13588.1|13581.9|13580.4|862
1633525800000|2021-10-06 13:10:00|13583.7|13582.2|13582.5|13581|13587.9|13586.7|13580.3|13578.8|831
1633526100000|2021-10-06 13:15:00|13582.6|13581.1|13576.2|13574.7|13582.9|13581.6|13575.4|13574.1|731
1633526400000|2021-10-06 13:20:00|13576.1|13574.6|13567.1|13565.6|13577.1|13575.7|13565.9|13564.4|789
1633526700000|2021-10-06 13:25:00|13567|13565.5|13566.6|13565.1|13568.7|13567.6|13561.9|13560.4|763
1633527000000|2021-10-06 13:30:00|13566.5|13565|13574.8|13573.3|13576.3|13574.8|13563.2|13561.9|1315
1633527300000|2021-10-06 13:35:00|13574.9|13573.4|13578.9|13577.4|13581.5|13580|13574.9|13573.4|1087
1633527600000|2021-10-06 13:40:00|13579|13577.5|13578.3|13576.8|13582.8|13581.6|13577.6|13576.1|1154
1633527900000|2021-10-06 13:45:00|13578.2|13576.7|13575|13573.5|13578.8|13577.6|13573.5|13572.3|1120
1633528200000|2021-10-06 13:50:00|13574.9|13573.4|13573.5|13572|13576.6|13575.1|13568|13566.8|1066
1633528500000|2021-10-06 13:55:00|13573.4|13571.9|13566.4|13564.9|13574.3|13572.8|13563.4|13561.9|1153
1633528800000|2021-10-06 14:00:00|13566.3|13564.8|13555.8|13554.3|13566.3|13565|13552.2|13550.7|1299
1633529100000|2021-10-06 14:05:00|13555.7|13554.2|13558.2|13557.3|13562.2|13561|13550.9|13549.5|1267
1633529400000|2021-10-06 14:10:00|13558.1|13557.2|13574.4|13572.9|13574.4|13573.2|13555.8|13554.6|1205
1633529700000|2021-10-06 14:15:00|13574.2|13573.3|13566.5|13565.6|13574.5|13573.3|13563.6|13562.4|1152
1633530000000|2021-10-06 14:20:00|13566.6|13565.7|13575|13574.1|13575.8|13574.6|13565.8|13564.4|1167
1633530300000|2021-10-06 14:25:00|13575.1|13574.2|13576.9|13575.4|13581.5|13580.4|13574.2|13572.7|1265
1633530600000|2021-10-06 14:30:00|13577|13575.5|13579.4|13578.5|13583.2|13582.2|13574.7|13573.4|1296
1633530900000|2021-10-06 14:35:00|13580.2|13578.7|13578|13576.5|13580.7|13579.3|13571.7|13570.6|1330
1633531200000|2021-10-06 14:40:00|13578.1|13576.6|13570|13569.1|13578.3|13577.2|13569|13568|1140
1633531500000|2021-10-06 14:45:00|13569.9|13569|13576.4|13574.9|13576.4|13575.2|13566.8|13565.6|1102
1633531800000|2021-10-06 14:50:00|13576.5|13575|13571.1|13569.6|13580.3|13579.1|13567.8|13566.3|1281
1633532100000|2021-10-06 14:55:00|13571.3|13569.8|13569|13567.5|13572|13570.5|13567.2|13565.7|1238
1633532400000|2021-10-06 15:00:00|13568.8|13567.3|13569.9|13568.4|13570.6|13569.4|13565.5|13564.4|1176
1633532700000|2021-10-06 15:05:00|13569.8|13568.3|13564.9|13564|13569.9|13568.7|13563|13562|1005
1633533000000|2021-10-06 15:10:00|13565.6|13564.1|13571|13569.5|13571.9|13570.6|13564.1|13562.6|1070
1633533300000|2021-10-06 15:15:00|13570.7|13569.8|13566.4|13565.5|13573.4|13572.4|13566.3|13565.1|939
1633533600000|2021-10-06 15:20:00|13566.5|13565.6|13553.7|13552.8|13567.3|13566.2|13553.6|13552.7|1036
1633533900000|2021-10-06 15:25:00|13553.6|13552.7|13554.9|13553.4|13557.4|13556.5|13551.4|13550.4|843
1633534200000|2021-10-06 15:30:00|13554.8|13553.3|13556.5|13555.6|13558.9|13557.8|13554.6|13553.2|927
1633534500000|2021-10-06 15:35:00|13556.8|13555.9|13559.1|13557.6|13559.2|13558.3|13555.9|13555|878
1633534800000|2021-10-06 15:40:00|13558.8|13557.9|13552.7|13551.8|13560.3|13559.2|13550.5|13549.6|905
1633535100000|2021-10-06 15:45:00|13552.8|13551.9|13564|13563.1|13564.4|13563.5|13551.4|13550.5|844
1633535400000|2021-10-06 15:50:00|13564.1|13563.2|13564.7|13563.8|13565.8|13564.7|13560.8|13559.8|738
1633535700000|2021-10-06 15:55:00|13564.9|13564|13567.4|13565.9|13567.4|13566.3|13564.3|13563.3|600
1633536000000|2021-10-06 16:00:00|13566.9|13566|13572.5|13571.6|13574.1|13572.9|13566.9|13565.7|721
1633536300000|2021-10-06 16:05:00|13572.3|13571.4|13572.5|13571.6|13573.9|13573|13568.5|13567.6|874
1633536600000|2021-10-06 16:10:00|13572.6|13571.7|13569.7|13568.2|13573.6|13572.4|13569.1|13567.9|534
1633536900000|2021-10-06 16:15:00|13569.5|13568|13566.6|13565.7|13569.5|13568|13565|13564|584
1633537200000|2021-10-06 16:20:00|13566.7|13565.8|13567.7|13566.8|13568.6|13567.7|13564.5|13563.4|611
1633537500000|2021-10-06 16:25:00|13567.8|13566.9|13563.9|13563|13571.1|13570.2|13563|13562.1|725
1633537800000|2021-10-06 16:30:00|13563.8|13562.9|13566.1|13565.2|13566.2|13565.2|13562.7|13561.8|619
1633538100000|2021-10-06 16:35:00|13566|13565.1|13565.3|13563.8|13567|13565.8|13563.2|13562.3|562
1633538400000|2021-10-06 16:40:00|13564.9|13564|13564.2|13562.7|13566.9|13565.8|13562.9|13561.9|681
1633538700000|2021-10-06 16:45:00|13564.3|13562.8|13557.8|13556.3|13565.1|13563.8|13557.1|13555.8|823
1633539000000|2021-10-06 16:50:00|13557.3|13556.4|13555.7|13554.8|13558.9|13557.8|13554.1|13552.8|777
1633539300000|2021-10-06 16:55:00|13555.6|13554.7|13554.8|13553.9|13558.7|13557.8|13554.2|13553.1|781
1633539600000|2021-10-06 17:00:00|13554.9|13554|13557.9|13556.4|13558.1|13557.1|13554.8|13553.7|686
1633539900000|2021-10-06 17:05:00|13557.6|13556.7|13557.3|13556.4|13560.2|13559|13554.1|13553|676
1633540200000|2021-10-06 17:10:00|13557.2|13556.3|13559.5|13558.6|13560.1|13559.2|13555.9|13554.7|498
1633540500000|2021-10-06 17:15:00|13559.8|13558.3|13562.1|13561.2|13562.2|13561.3|13559.3|13558.1|310
1633540800000|2021-10-06 17:20:00|13562.4|13560.9|13561.5|13560.6|13563.4|13562.5|13560.2|13559.3|535
1633541100000|2021-10-06 17:25:00|13561.6|13560.7|13561.7|13560.8|13562.3|13561.4|13560|13559.1|442
1633541400000|2021-10-06 17:30:00|13561.6|13560.7|13568.9|13568|13569.1|13568.2|13561.6|13560.7|660
1633541700000|2021-10-06 17:35:00|13568.7|13567.8|13570.6|13569.7|13572.1|13571.1|13566.7|13565.8|656
1633542000000|2021-10-06 17:40:00|13570.5|13569.6|13573|13571.5|13573.6|13572.5|13569|13567.8|524
1633542300000|2021-10-06 17:45:00|13572.9|13571.4|13576.1|13575.2|13577.9|13576.5|13570.8|13569.7|787
1633542600000|2021-10-06 17:50:00|13576.2|13575.3|13569.3|13568.4|13576.7|13575.8|13568.8|13567.8|770
1633542900000|2021-10-06 17:55:00|13569.2|13568.3|13573.6|13572.7|13573.6|13572.7|13568.2|13567.3|808
1633543200000|2021-10-06 18:00:00|13573.7|13572.8|13576.6|13575.7|13576.8|13575.9|13571.4|13570.2|851
1633543500000|2021-10-06 18:05:00|13576.5|13575.6|13579|13578.1|13579.6|13578.4|13575.4|13574.5|673
1633543800000|2021-10-06 18:10:00|13578.9|13578|13582.3|13581.4|13585|13584|13578.3|13577.4|811
1633544100000|2021-10-06 18:15:00|13582.1|13581.2|13582.9|13582|13583.3|13582.1|13579.5|13578.6|668
1633544400000|2021-10-06 18:20:00|13583.3|13581.8|13583.8|13582.9|13584.8|13583.8|13582.6|13581.7|633
1633544700000|2021-10-06 18:25:00|13584.3|13583.4|13583.8|13582.3|13586.7|13585.8|13582.5|13581.4|660
1633545000000|2021-10-06 18:30:00|13583.7|13582.2|13584.5|13583|13586.7|13585.6|13582.3|13581.4|644
1633545300000|2021-10-06 18:35:00|13584.7|13583.2|13584|13583.1|13585.7|13584.5|13582.5|13581.6|756
1633545600000|2021-10-06 18:40:00|13583.9|13583|13585.3|13584.4|13586|13585.1|13583.9|13583|442
1633545900000|2021-10-06 18:45:00|13585.4|13584.5|13585.4|13584.5|13586.3|13585.4|13584.4|13583.3|403
1633546200000|2021-10-06 18:50:00|13585.3|13584.4|13585.6|13584.7|13587|13585.9|13583.1|13582.2|544
1633546500000|2021-10-06 18:55:00|13585.5|13584.6|13585.1|13584.2|13585.6|13584.7|13584.5|13583.6|40
1633546800000|2021-10-06 19:00:00|13580.6|13579.7|13586.2|13584.7|13587.7|13586.2|13580.6|13579.5|774
1633547100000|2021-10-06 19:05:00|13585.9|13584.4|13586.5|13585.6|13587.3|13585.8|13584.3|13583.1|618
1633547400000|2021-10-06 19:10:00|13586.4|13585.5|13588.7|13587.2|13589.4|13588.3|13586.3|13585.2|537
1633547700000|2021-10-06 19:15:00|13588.4|13587.5|13588.9|13587.4|13589.7|13588.6|13587.9|13586.4|472
1633548000000|2021-10-06 19:20:00|13589.1|13587.6|13588.8|13587.9|13589.5|13588.4|13587.4|13586.1|532
1633548300000|2021-10-06 19:25:00|13588.9|13588|13588.1|13587.2|13589.5|13588.4|13587.6|13586.3|411
1633548600000|2021-10-06 19:30:00|13588.2|13587.3|13588.3|13587.4|13589.5|13588.5|13587.2|13586.1|550
1633548900000|2021-10-06 19:35:00|13588.2|13587.3|13586.8|13585.3|13588.4|13587.5|13584.2|13583|575
1633549200000|2021-10-06 19:40:00|13586.9|13585.4|13586.8|13585.3|13589|13587.7|13586|13584.8|469
1633549500000|2021-10-06 19:45:00|13586.3|13585.4|13588.6|13587.7|13589.1|13588|13584.9|13584|428
1633549800000|2021-10-06 19:50:00|13588.7|13587.8|13589.2|13587.7|13590.1|13589.2|13587.2|13586.3|455
1633550100000|2021-10-06 19:55:00|13589.1|13587.6|13589.7|13588.2|13590.1|13588.9|13587.6|13586.3|357
1633550400000|2021-10-06 20:00:00|13589.6|13588.1|13587.1|13585.6|13589.6|13588.3|13586.2|13585.1|255
1633550700000|2021-10-06 20:05:00|13586.7|13585.8|13588.1|13587.2|13588.8|13587.5|13586.5|13585.4|134
1633551000000|2021-10-06 20:10:00|13588.4|13586.9|13588.3|13586.8|13588.9|13587.7|13587.6|13586.5|150
1633551300000|2021-10-06 20:15:00|13588.2|13586.7|13588.3|13586.8|13588.5|13587.1|13587.2|13586|143
1633551600000|2021-10-06 20:20:00|13588.2|13586.7|13588.2|13587.3|13588.6|13587.4|13587.4|13586|106
1633551900000|2021-10-06 20:25:00|13588.1|13587.2|13587.5|13586.6|13588.5|13587.4|13586.7|13585.6|188
1633552200000|2021-10-06 20:30:00|13587.6|13586.7|13588.4|13586.9|13592.1|13591.2|13587.4|13586.1|239
1633552500000|2021-10-06 20:35:00|13588.5|13587|13590.6|13589.1|13591.2|13589.8|13588.5|13587|166
1633552800000|2021-10-06 20:40:00|13590.7|13589.2|13590.2|13588.7|13590.9|13589.6|13589.3|13588.1|135
1633553100000|2021-10-06 20:45:00|13590.1|13588.6|13588.5|13587|13591|13589.5|13588.1|13586.8|186
1633553400000|2021-10-06 20:50:00|13588.3|13586.8|13587.9|13586.4|13589.8|13588.3|13587.4|13585.9|451
1633553700000|2021-10-06 20:55:00|13588|13586.5|13584.7|13578.5|13592.9|13586.7|13582.4|13577.8|1173
1633554000000|2021-10-06 21:00:00|13584.9|13577.9|13588.3|13577.3|13588.4|13578.6|13584.7|13575.1|56
1633554300000|2021-10-06 21:05:00|13587|13576|13588.4|13577.4|13590.4|13580.6|13585.1|13576|837
1633554600000|2021-10-06 21:10:00|13588.7|13577.7|13588.2|13577.2|13590|13579|13587.3|13576.6|178
1633554900000|2021-10-06 21:15:00|13588.5|13577.5|13589.3|13581.4|13591.6|13582.6|13587.4|13576.8|252
1633555200000|2021-10-06 21:20:00|13589.1|13582.1|13589.9|13581.6|13590.5|13585|13587.7|13580.6|258
1633555500000|2021-10-06 21:25:00|13590|13581.8|13588|13583|13591.1|13583.9|13587.2|13579.9|230
1633555800000|2021-10-06 21:30:00|13588.2|13583.2|13587.6|13582.4|13590.1|13583.9|13585.6|13580.2|216
1633556100000|2021-10-06 21:35:00|13587.5|13582.6|13585.8|13582.4|13590.8|13583.2|13585.8|13580.1|140
1633556400000|2021-10-06 21:40:00|13587|13582.5|13587|13582.3|13587.9|13583|13585.8|13581.3|135
1633556700000|2021-10-06 21:45:00|13587.1|13582.5|13586.3|13581.7|13588.1|13583.3|13586.1|13580.9|180
1633557000000|2021-10-06 21:50:00|13586.4|13581.8|13587.4|13581.6|13588.3|13583|13585.7|13581.1|108
1633557300000|2021-10-06 21:55:00|13586.5|13582.1|13587.7|13581.1|13589|13583.1|13585.4|13581|117
1633557600000|2021-10-06 22:00:00|13587.8|13580.1|13590.1|13583.7|13593.4|13585|13586.4|13580.1|425
1633557900000|2021-10-06 22:05:00|13590.2|13580.9|13588.8|13585.1|13592.6|13585.5|13587.7|13580.1|719
1633558200000|2021-10-06 22:10:00|13588.5|13585.3|13588.3|13585.6|13590.7|13585.7|13588|13584|256
1633558500000|2021-10-06 22:15:00|13588.9|13585.5|13588.8|13586.4|13590|13586.9|13587.8|13584.9|248
1633558800000|2021-10-06 22:20:00|13588.7|13586.7|13588.2|13586|13590|13587.6|13587.8|13584.9|530
1633559100000|2021-10-06 22:25:00|13587.9|13586.4|13588.5|13586.4|13589.8|13587.2|13587.6|13585.6|397
1633559400000|2021-10-06 22:30:00|13588.2|13586.7|13590.3|13587.8|13591.5|13588.8|13588.2|13585.9|466
1633559700000|2021-10-06 22:35:00|13590|13587.7|13590.3|13588.2|13591.1|13588.5|13589.2|13587.2|215
1633560000000|2021-10-06 22:40:00|13589.8|13588.3|13590|13588.5|13590.7|13588.7|13589.7|13587.6|183
1633560300000|2021-10-06 22:45:00|13589.9|13588.4|13590.2|13587.9|13590.9|13588.7|13589.4|13587.4|252
1633560600000|2021-10-06 22:50:00|13590.3|13588|13589.6|13588.1|13591.1|13589.2|13589.3|13587.3|284
1633560900000|2021-10-06 22:55:00|13589.4|13587.9|13588.6|13587.1|13589.9|13587.9|13588.3|13586.4|212
1633561200000|2021-10-06 23:00:00|13589|13586.8|13587.9|13586.4|13589.3|13587.6|13587.7|13586.2|158
1633561500000|2021-10-06 23:05:00|13588.1|13586.6|13589.1|13587.6|13589.2|13587.7|13587.9|13586.4|107
1633561800000|2021-10-06 23:10:00|13589|13587.5|13589.2|13587.7|13589.3|13587.8|13588.8|13587.3|118
1633562100000|2021-10-06 23:15:00|13589.1|13587.6|13589|13587.5|13589.4|13587.9|13588.6|13587.1|128
1633562400000|2021-10-06 23:20:00|13589.2|13587.7|13588.1|13586.6|13589.2|13587.7|13588|13586.5|111
1633562700000|2021-10-06 23:25:00|13588.2|13586.7|13587.3|13585.8|13588.3|13586.8|13586.9|13585.8|80
1633563000000|2021-10-06 23:30:00|13587.4|13585.9|13590|13588.5|13590|13588.5|13587|13585.5|129
1633563300000|2021-10-06 23:35:00|13590.1|13588.6|13589.9|13588.4|13590.1|13588.6|13589.1|13587.6|113
1633563600000|2021-10-06 23:40:00|13589.4|13587.9|13591.1|13589.6|13591.2|13589.7|13589|13587.5|158
1633563900000|2021-10-06 23:45:00|13591|13589.5|13590.4|13588.9|13592.5|13591|13590|13588.5|249
1633564200000|2021-10-06 23:50:00|13590.3|13588.8|13590.9|13589.4|13591.8|13590.3|13589.8|13588.3|289
1633564500000|2021-10-06 23:55:00|13591|13589.5|13593|13591.5|13593.7|13592.2|13590.9|13589.4|200
1633564800000|2021-10-07 00:00:00|13592.9|13591.4|13592.3|13590.8|13596.8|13595.4|13591.8|13590.3|545
1633565100000|2021-10-07 00:05:00|13592.4|13590.9|13594.6|13593.1|13595.8|13594.3|13592.1|13590.7|411
1633565400000|2021-10-07 00:10:00|13594.7|13593.2|13595.7|13594.2|13596|13594.6|13593.7|13592.2|339
1633565700000|2021-10-07 00:15:00|13595.6|13594.1|13592.6|13591.7|13595.9|13594.6|13592.4|13591.3|271
1633566000000|2021-10-07 00:20:00|13592.5|13591.6|13589|13587.5|13592.8|13591.7|13587.7|13586.2|384
1633566300000|2021-10-07 00:25:00|13588.9|13587.4|13590|13588.5|13591.3|13590|13587.8|13586.3|269
1633566600000|2021-10-07 00:30:00|13589.6|13588.1|13592.4|13590.9|13593|13591.5|13589.6|13588.1|337
1633566900000|2021-10-07 00:35:00|13592.3|13590.8|13593.8|13592.3|13594.8|13593.7|13592.1|13590.6|386
1633567200000|2021-10-07 00:40:00|13593.7|13592.2|13596|13594.5|13597.1|13595.9|13591.8|13590.3|399
1633567500000|2021-10-07 00:45:00|13596.1|13594.6|13595.1|13593.6|13598.4|13596.9|13595|13593.5|418
1633567800000|2021-10-07 00:50:00|13595.2|13593.7|13594.9|13593.4|13596.8|13595.4|13594.1|13593|423
1633568100000|2021-10-07 00:55:00|13594.8|13593.3|13594.4|13592.9|13595|13593.8|13593.2|13591.9|314
1633568400000|2021-10-07 01:00:00|13594|13592.5|13590.5|13589|13595.6|13594.7|13589.5|13588|400
1633568700000|2021-10-07 01:05:00|13590.4|13588.9|13588.2|13587.3|13591.8|13590.7|13587.9|13587|392
1633569000000|2021-10-07 01:10:00|13588.1|13587.2|13588.7|13587.2|13590.8|13589.7|13586.2|13585.3|369
1633569300000|2021-10-07 01:15:00|13588.8|13587.3|13586.1|13584.6|13589.8|13588.5|13585.4|13584.2|403
1633569600000|2021-10-07 01:20:00|13586.3|13584.8|13584.7|13583.2|13586.8|13585.9|13584.4|13583.2|366
1633569900000|2021-10-07 01:25:00|13584.8|13583.3|13588.4|13586.9|13588.4|13586.9|13583.6|13582.3|292
1633570200000|2021-10-07 01:30:00|13588.2|13586.7|13589.4|13587.9|13589.4|13588.1|13586|13584.8|476
1633570500000|2021-10-07 01:35:00|13589.3|13587.8|13592.5|13591|13592.6|13591.1|13587.5|13586.2|403
1633570800000|2021-10-07 01:40:00|13592.6|13591.7|13591.7|13590.2|13593.3|13591.8|13591.6|13590.1|307
1633571100000|2021-10-07 01:45:00|13591.8|13590.3|13588.5|13587.6|13592.5|13591.3|13588.5|13587.5|264
1633571400000|2021-10-07 01:50:00|13588.6|13587.7|13588.5|13587.6|13589.3|13588.3|13587.4|13586.2|165
1633571700000|2021-10-07 01:55:00|13588.6|13587.7|13586.6|13585.7|13591.1|13590.2|13586.6|13585.4|315
1633572000000|2021-10-07 02:00:00|13586.5|13585.6|13582.7|13581.8|13586.6|13585.7|13582.3|13581.2|240
1633572300000|2021-10-07 02:05:00|13582.9|13582|13582.5|13581.6|13583.5|13582.3|13581.4|13580.5|235
1633572600000|2021-10-07 02:10:00|13582.4|13581.5|13585.2|13584.3|13585.5|13584.6|13581.6|13580.5|328
1633572900000|2021-10-07 02:15:00|13585.1|13584.2|13583.4|13582.5|13585.2|13584.3|13582.6|13581.7|192
1633573200000|2021-10-07 02:20:00|13583.3|13582.4|13583.4|13582.5|13584.4|13583.5|13582.7|13581.6|208
1633573500000|2021-10-07 02:25:00|13583.5|13582.6|13582.3|13580.8|13583.6|13582.7|13582|13580.7|151
1633573800000|2021-10-07 02:30:00|13582.2|13580.7|13584.4|13583.5|13584.8|13583.6|13582.2|13580.7|151
1633574100000|2021-10-07 02:35:00|13584.3|13583.4|13583.5|13582.6|13584.7|13583.8|13582.6|13581.7|177
1633574400000|2021-10-07 02:40:00|13583.4|13582.5|13582.3|13580.8|13583.5|13582.6|13581.5|13580.5|188
1633574700000|2021-10-07 02:45:00|13582.4|13580.9|13582.7|13581.8|13582.9|13582|13581.8|13580.6|148
1633575000000|2021-10-07 02:50:00|13582.6|13581.7|13582.2|13580.7|13582.9|13581.8|13581.7|13580.4|122
1633575300000|2021-10-07 02:55:00|13582.3|13580.8|13582.4|13581.5|13582.9|13581.7|13581.5|13580.3|198
1633575600000|2021-10-07 03:00:00|13582.5|13581.6|13582.4|13580.9|13583.8|13582.5|13582.3|13580.9|192
1633575900000|2021-10-07 03:05:00|13582.5|13581|13581.9|13580.4|13583.3|13581.8|13581.4|13580.2|137
1633576200000|2021-10-07 03:10:00|13581.8|13580.3|13580.9|13579.4|13582|13580.7|13580.7|13579.3|185
1633576500000|2021-10-07 03:15:00|13580.8|13579.3|13581.2|13579.7|13582|13580.7|13580.5|13579.3|129
1633576800000|2021-10-07 03:20:00|13581.3|13579.8|13579|13577.5|13581.3|13579.8|13578.2|13576.7|170
1633577100000|2021-10-07 03:25:00|13579.2|13577.7|13580.9|13579.4|13580.9|13579.6|13578.9|13577.7|143
1633577400000|2021-10-07 03:30:00|13580.8|13579.3|13580.7|13579.2|13581|13579.7|13579.7|13578.4|216
1633577700000|2021-10-07 03:35:00|13580.6|13579.1|13581|13579.5|13581|13579.6|13579.1|13578.1|170
1633578000000|2021-10-07 03:40:00|13580.9|13579.4|13582.8|13581.3|13582.9|13581.4|13580.5|13579.2|173
1633578300000|2021-10-07 03:45:00|13582.7|13581.2|13583|13581.5|13583|13581.8|13582|13580.5|136
1633578600000|2021-10-07 03:50:00|13582.9|13581.4|13583.9|13582.4|13583.9|13582.4|13581.6|13580.4|161
1633578900000|2021-10-07 03:55:00|13584|13582.5|13584.9|13583.4|13585.9|13584.8|13583.8|13582.4|136
1633579200000|2021-10-07 04:00:00|13585|13583.5|13585.6|13584.7|13586.1|13584.8|13584.6|13583.4|144
1633579500000|2021-10-07 04:05:00|13585.5|13584.6|13585.8|13584.3|13586.3|13585|13584.8|13583.3|105
1633579800000|2021-10-07 04:10:00|13585.9|13584.4|13585.7|13584.8|13586.1|13584.9|13583.9|13582.7|114
1633580100000|2021-10-07 04:15:00|13585.8|13584.9|13585.8|13584.9|13586|13585|13584.4|13583.1|122
1633580400000|2021-10-07 04:20:00|13586.5|13585|13586.5|13585.6|13587.5|13586|13585.9|13584.6|130
1633580700000|2021-10-07 04:25:00|13586.6|13585.7|13587.6|13586.7|13588.1|13586.9|13586.4|13585.2|123
1633581000000|2021-10-07 04:30:00|13587.5|13586.6|13587.4|13586.5|13588.8|13587.6|13586.9|13585.4|147
1633581300000|2021-10-07 04:35:00|13587.5|13586.6|13587.1|13585.6|13588.1|13586.8|13587|13585.5|144
1633581600000|2021-10-07 04:40:00|13587.2|13585.7|13586.1|13584.6|13587.2|13586.1|13585.8|13584.4|116
1633581900000|2021-10-07 04:45:00|13585.9|13585|13584.3|13582.8|13586.7|13585.3|13583.6|13582.3|188
1633582200000|2021-10-07 04:50:00|13584.4|13582.9|13582.8|13581.3|13584.6|13583.1|13582.6|13581.1|166
1633582500000|2021-10-07 04:55:00|13582.9|13581.4|13582.9|13581.4|13583.9|13582.4|13582.5|13581.3|122
1633582800000|2021-10-07 05:00:00|13582.8|13581.3|13584.6|13583.7|13584.9|13583.8|13581.8|13580.6|289
1633583100000|2021-10-07 05:05:00|13584.7|13583.8|13584.5|13583.6|13585.9|13584.8|13584.3|13583.2|178
1633583400000|2021-10-07 05:10:00|13584.4|13583.5|13584.3|13583.4|13586.1|13584.8|13583.5|13582.2|253
1633583700000|2021-10-07 05:15:00|13584.2|13583.3|13581.3|13580.4|13584.2|13583.3|13581.1|13580.1|298
1633584000000|2021-10-07 05:20:00|13581.2|13580.3|13579.3|13578.4|13581.4|13580.3|13578.3|13577.3|427
1633584300000|2021-10-07 05:25:00|13579.1|13578.2|13579.1|13577.6|13579.5|13578.6|13578.2|13576.9|359
1633584600000|2021-10-07 05:30:00|13579|13577.5|13580|13578.5|13580.1|13578.8|13577.7|13576.5|345
1633584900000|2021-10-07 05:35:00|13580.2|13578.7|13581.8|13580.3|13581.9|13580.7|13578.6|13577.4|313
1633585200000|2021-10-07 05:40:00|13581.7|13580.2|13576.1|13574.6|13581.7|13580.2|13575.8|13574.3|398
1633585500000|2021-10-07 05:45:00|13576.2|13574.7|13577.8|13576.3|13578.1|13577.2|13574.7|13573.4|333
1633585800000|2021-10-07 05:50:00|13577.7|13576.2|13576.2|13574.7|13578.2|13576.7|13575.4|13574.3|399
1633586100000|2021-10-07 05:55:00|13576.3|13574.8|13576.8|13575.3|13576.9|13575.7|13573.9|13572.4|404
1633586400000|2021-10-07 06:00:00|13576.9|13575.4|13580|13579.1|13583.5|13582|13576.8|13575.3|722
1633586700000|2021-10-07 06:05:00|13580.2|13579.3|13579.7|13578.8|13580.3|13579.3|13575|13574.1|557
1633587000000|2021-10-07 06:10:00|13579.8|13578.9|13580.4|13579.5|13584.2|13583.1|13579.6|13578.4|631
1633587300000|2021-10-07 06:15:00|13580.5|13579.6|13586.3|13585.4|13587.7|13586.6|13580.4|13579.5|634
1633587600000|2021-10-07 06:20:00|13586.2|13585.3|13587.5|13586.6|13590.2|13589.1|13586.2|13585.3|579
1633587900000|2021-10-07 06:25:00|13587.6|13586.7|13589.1|13588.2|13589.3|13588.4|13584.7|13583.8|460
1633588200000|2021-10-07 06:30:00|13589.2|13588.3|13593.8|13592.9|13594|13593.1|13585.6|13584.7|590
1633588500000|2021-10-07 06:35:00|13593.6|13592.7|13598.7|13597.8|13599.3|13597.9|13593.4|13592.1|592
1633588800000|2021-10-07 06:40:00|13599|13597.5|13597.6|13596.7|13600|13598.7|13595.3|13594.1|612
1633589100000|2021-10-07 06:45:00|13597.9|13596.4|13596|13594.5|13597.9|13596.6|13592.5|13591.2|751
1633589400000|2021-10-07 06:50:00|13596.1|13594.6|13595.7|13594.8|13598.2|13597.2|13594.9|13593.8|499
1633589700000|2021-10-07 06:55:00|13596|13594.5|13604.1|13602.6|13606|13604.5|13595.4|13594.3|660
1633590000000|2021-10-07 07:00:00|13604|13602.5|13600.7|13599.2|13606|13604.8|13600.5|13599.2|838
1633590300000|2021-10-07 07:05:00|13600.8|13599.3|13595.9|13594.4|13603.4|13602.3|13593.1|13591.9|904
1633590600000|2021-10-07 07:10:00|13595.8|13594.9|13601.9|13600.4|13603.9|13603|13595.8|13594.9|941
1633590900000|2021-10-07 07:15:00|13601.6|13600.1|13593.5|13592|13604.8|13603.6|13592.2|13591.3|826
1633591200000|2021-10-07 07:20:00|13593.4|13591.9|13593.4|13592.5|13598.2|13597.1|13592.8|13591.6|879
1633591500000|2021-10-07 07:25:00|13593.2|13592.3|13590.8|13589.3|13595.7|13594.6|13586.3|13585.4|747
1633591800000|2021-10-07 07:30:00|13590.9|13589.4|13594.7|13593.8|13599.3|13598.4|13589.9|13588.6|912
1633592100000|2021-10-07 07:35:00|13595.1|13594.2|13598.1|13597.2|13601|13599.8|13595|13593.9|1178
1633592400000|2021-10-07 07:40:00|13598|13597.1|13589.4|13588.5|13598|13597.1|13587.5|13586.1|757
1633592700000|2021-10-07 07:45:00|13589.3|13588.4|13592.6|13591.1|13592.6|13591.4|13585.8|13584.6|754
1633593000000|2021-10-07 07:50:00|13592.5|13591|13590.8|13589.9|13596.6|13595.4|13586.5|13585.2|771
1633593300000|2021-10-07 07:55:00|13590.7|13589.8|13583|13581.5|13591.4|13590.4|13582.3|13580.9|792
1633593600000|2021-10-07 08:00:00|13582.7|13581.2|13576.1|13575.2|13582.7|13581.2|13571.8|13570.6|1014
1633593900000|2021-10-07 08:05:00|13576.2|13575.3|13578.3|13577.4|13584.7|13583.3|13576.1|13575.2|835
1633594200000|2021-10-07 08:10:00|13578.2|13577.3|13580.5|13579|13580.6|13579.4|13575.4|13574|711
1633594500000|2021-10-07 08:15:00|13580.2|13579.3|13574.4|13573.5|13581|13579.9|13571.1|13570|714
1633594800000|2021-10-07 08:20:00|13574.5|13573.6|13571.5|13570|13577.7|13576.7|13571|13570|601
1633595100000|2021-10-07 08:25:00|13571.6|13570.1|13577.7|13576.2|13580.7|13579.4|13571.1|13570|700
1633595400000|2021-10-07 08:30:00|13577.8|13576.3|13580|13578.5|13580.4|13579.1|13572.8|13571.7|788
1633595700000|2021-10-07 08:35:00|13580.1|13578.6|13582.1|13581.2|13585.6|13584.7|13579.8|13578.5|708
1633596000000|2021-10-07 08:40:00|13582.2|13581.3|13582.2|13581.3|13585.5|13584.4|13581.1|13580.2|552
1633596300000|2021-10-07 08:45:00|13582.1|13581.2|13583.7|13582.8|13586.5|13585.6|13581.4|13580.5|763
1633596600000|2021-10-07 08:50:00|13583.4|13582.5|13591.5|13590|13593.3|13592.4|13581.8|13580.8|736
1633596900000|2021-10-07 08:55:00|13591.2|13590.3|13588|13587.1|13593|13592.1|13587.9|13587|636
1633597200000|2021-10-07 09:00:00|13587.7|13586.8|13586|13585.1|13589.3|13588.2|13582.8|13581.9|638
1633597500000|2021-10-07 09:05:00|13586.1|13585.2|13586.4|13585.5|13590.4|13589.5|13584.6|13583.7|513
1633597800000|2021-10-07 09:10:00|13586.3|13585.4|13582.5|13581.6|13586.4|13585.5|13581.4|13580.5|557
1633598100000|2021-10-07 09:15:00|13582.6|13581.7|13601.9|13600.4|13608.3|13606.8|13582.2|13581.3|1228
1633598400000|2021-10-07 09:20:00|13602|13600.5|13595.5|13594|13602|13600.5|13592|13591.1|728
1633598700000|2021-10-07 09:25:00|13595.6|13594.1|13590.3|13589.4|13595.7|13594.6|13589.2|13588.1|762
1633599000000|2021-10-07 09:30:00|13590.4|13589.5|13593.4|13592.5|13593.7|13592.6|13588.3|13587.2|549
1633599300000|2021-10-07 09:35:00|13593.3|13592.4|13593.7|13592.2|13598.5|13597|13593.2|13592|503
1633599600000|2021-10-07 09:40:00|13593.4|13592.5|13590|13589.1|13593.9|13592.8|13588.9|13588|479
1633599900000|2021-10-07 09:45:00|13589.9|13589|13588.9|13588|13591.6|13590.6|13587.7|13586.8|537
1633600200000|2021-10-07 09:50:00|13589|13588.1|13587.2|13586.3|13589.6|13588.7|13581.6|13580.7|773
1633600500000|2021-10-07 09:55:00|13587.5|13586.6|13592.1|13591.2|13592.8|13591.9|13584.7|13583.7|914
1633600800000|2021-10-07 10:00:00|13592|13591.1|13597.5|13596|13597.6|13596.2|13590|13589.1|1037
1633601100000|2021-10-07 10:05:00|13597.2|13596.3|13595.5|13594.6|13597.6|13596.7|13594.1|13592.9|582
1633601400000|2021-10-07 10:10:00|13595.4|13594.5|13593.5|13592|13596.7|13595.4|13591.2|13590.3|448
1633601700000|2021-10-07 10:15:00|13593.2|13592.3|13590.8|13589.9|13594.5|13593.5|13590.1|13588.9|447
1633602000000|2021-10-07 10:20:00|13590.9|13590|13588.6|13587.7|13595|13593.9|13587.4|13586.2|513
1633602300000|2021-10-07 10:25:00|13588.5|13587.6|13587.2|13586.3|13589.5|13588.4|13585.7|13584.8|419
1633602600000|2021-10-07 10:30:00|13587.1|13586.2|13587.5|13586.6|13591.6|13590.4|13586.8|13585.6|441
1633602900000|2021-10-07 10:35:00|13587.4|13586.5|13588.1|13587.2|13589.6|13588.4|13586|13584.9|440
1633603200000|2021-10-07 10:40:00|13588.2|13587.3|13588.9|13588|13589.7|13588.6|13586.4|13585.4|427
1633603500000|2021-10-07 10:45:00|13589.1|13588.2|13593.1|13591.6|13594.6|13593.3|13588.1|13586.9|589
1633603800000|2021-10-07 10:50:00|13593|13591.5|13593.3|13592.4|13594|13592.8|13591.6|13590.3|446
1633604100000|2021-10-07 10:55:00|13593.9|13593|13594.8|13593.9|13595.8|13594.7|13592.4|13591.5|611
1633604400000|2021-10-07 11:00:00|13594.7|13593.8|13600.5|13599|13600.7|13599.8|13593.9|13592.7|699
1633604700000|2021-10-07 11:05:00|13600.4|13599.5|13603.2|13602.3|13607.5|13606.6|13600.1|13599.2|703
1633605000000|2021-10-07 11:10:00|13603.3|13602.4|13616.3|13615.4|13616.6|13615.4|13602.6|13601.5|729
1633605300000|2021-10-07 11:15:00|13616.4|13615.5|13614.4|13612.9|13618.2|13617.1|13612.8|13611.3|571
1633605600000|2021-10-07 11:20:00|13614.5|13613|13612.3|13611.4|13614.8|13613.5|13609.5|13608.4|604
1633605900000|2021-10-07 11:25:00|13612.4|13611.5|13613.7|13612.2|13615.9|13615|13612.3|13611.2|550
1633606200000|2021-10-07 11:30:00|13613.8|13612.3|13610.5|13609|13617.2|13616.3|13609.9|13608.7|700
1633606500000|2021-10-07 11:35:00|13610.4|13608.9|13613|13612.1|13616.3|13615.4|13609.8|13608.5|789
1633606800000|2021-10-07 11:40:00|13612.9|13612|13616.6|13615.1|13618.4|13617.5|13611.9|13610.8|673
1633607100000|2021-10-07 11:45:00|13616.7|13615.7|13615.3|13613.8|13616.8|13615.8|13613.8|13612.5|528
1633607400000|2021-10-07 11:50:00|13615|13614.1|13609.2|13608.3|13615.1|13614.2|13609|13607.8|573
1633607700000|2021-10-07 11:55:00|13609.6|13608.1|13607.2|13606.3|13611.7|13610.7|13604.5|13603.4|685
1633608000000|2021-10-07 12:00:00|13608.2|13606.7|13604.9|13603.4|13609.1|13608.2|13602.2|13600.9|777
1633608300000|2021-10-07 12:05:00|13605.3|13603.8|13604.8|13603.3|13606.8|13605.5|13603.1|13601.8|533
1633608600000|2021-10-07 12:10:00|13604.4|13603.5|13599.4|13597.9|13605.3|13604|13597.8|13596.4|685
1633608900000|2021-10-07 12:15:00|13599.6|13598.7|13601.1|13600.2|13602.7|13601.5|13598.1|13596.9|506
1633609200000|2021-10-07 12:20:00|13600.8|13599.9|13602.1|13601.2|13603.5|13602.4|13598.2|13597|651
1633609500000|2021-10-07 12:25:00|13602|13601.1|13600.2|13597.9|13603.3|13602.4|13599.5|13597.7|443
1633609800000|2021-10-07 12:30:00|13600.3|13597.6|13594.2|13593.3|13601.7|13599.2|13590.5|13589.6|862
1633610100000|2021-10-07 12:35:00|13594.3|13593.4|13595.2|13594.3|13599.8|13598.7|13594|13593.1|641
1633610400000|2021-10-07 12:40:00|13595.1|13594.2|13596.2|13595.3|13597.5|13596.4|13592.8|13591.9|709
1633610700000|2021-10-07 12:45:00|13596.3|13595.4|13596|13595.1|13600.4|13599.4|13593.9|13592.8|731
1633611000000|2021-10-07 12:50:00|13595.9|13595|13597.6|13596.7|13600.1|13599.1|13595.8|13594.6|599
1633611300000|2021-10-07 12:55:00|13597.5|13596.6|13595.7|13594.8|13599.5|13598.2|13592.6|13591.6|655
1633611600000|2021-10-07 13:00:00|13595.6|13594.7|13590.5|13589|13599.7|13598.8|13589.7|13588.6|997
1633611900000|2021-10-07 13:05:00|13590.6|13589.1|13593.6|13592.7|13594.5|13593.3|13588.9|13587.8|947
1633612200000|2021-10-07 13:10:00|13593.7|13592.8|13590.3|13588.8|13593.8|13592.9|13585.9|13585|859
1633612500000|2021-10-07 13:15:00|13590.2|13588.7|13592.8|13591.9|13594.4|13593.3|13588.9|13587.9|742
1633612800000|2021-10-07 13:20:00|13592.9|13592|13594.8|13593.9|13597.8|13596.8|13590.3|13589.4|726
1633613100000|2021-10-07 13:25:00|13594.9|13594|13591.6|13590.7|13595|13594.1|13586.4|13585.2|929
1633613400000|2021-10-07 13:30:00|13591.7|13590.8|13596.8|13595.9|13599.7|13598.8|13589.4|13588.5|1111
1633613700000|2021-10-07 13:35:00|13596.9|13596|13600.5|13599.6|13601.3|13600.4|13596.9|13595.9|938
1633614000000|2021-10-07 13:40:00|13600.6|13599.7|13603|13602.1|13604.7|13603.6|13599.7|13598.8|897
1633614300000|2021-10-07 13:45:00|13603.1|13602.2|13607.8|13606.9|13609.4|13608.5|13602|13601.1|921
1633614600000|2021-10-07 13:50:00|13607.9|13607|13607.1|13606.2|13611.1|13610.2|13604.5|13603.6|995
1633614900000|2021-10-07 13:55:00|13607|13606.1|13609|13608.1|13610.2|13609.2|13602.8|13601.9|765
1633615200000|2021-10-07 14:00:00|13609.1|13608.2|13614.2|13613.3|13614.6|13613.6|13608.3|13607.2|800
1633615500000|2021-10-07 14:05:00|13614.3|13613.4|13616.2|13615.3|13617.3|13616.4|13613.7|13612.4|701
1633615800000|2021-10-07 14:10:00|13616.4|13615.5|13615|13614.1|13622.4|13621.5|13614|13613.1|873
1633616100000|2021-10-07 14:15:00|13615.1|13614.2|13615.4|13614.5|13619.8|13618.7|13611.9|13611|745
1633616400000|2021-10-07 14:20:00|13615.5|13614.6|13623|13622.1|13625.8|13624.9|13615|13614.1|893
1633616700000|2021-10-07 14:25:00|13623.1|13622.2|13626.6|13625.1|13630.7|13629.5|13622.9|13621.7|952
1633617000000|2021-10-07 14:30:00|13626.5|13625|13629.6|13628.7|13631.4|13630.1|13626.3|13624.8|910
1633617300000|2021-10-07 14:35:00|13629.7|13628.8|13626.1|13625.2|13631.7|13630.8|13624|13622.9|836
1633617600000|2021-10-07 14:40:00|13626.2|13625.3|13627.2|13626.3|13631.5|13630.3|13624.6|13623.7|980
1633617900000|2021-10-07 14:45:00|13627.1|13626.2|13632.8|13631.3|13637.2|13635.7|13626.9|13626|915
1633618200000|2021-10-07 14:50:00|13632.5|13631.6|13621.4|13620.5|13632.8|13631.9|13620.5|13619.6|788
1633618500000|2021-10-07 14:55:00|13621.5|13620.6|13623.3|13622.4|13623.4|13622.5|13619.2|13618.3|683
1633618800000|2021-10-07 15:00:00|13623.2|13622.3|13630.4|13628.9|13630.6|13629.5|13623|13621.8|888
1633619100000|2021-10-07 15:05:00|13630.3|13628.8|13625.2|13624.3|13632.6|13631.7|13623.9|13623|662
1633619400000|2021-10-07 15:10:00|13625.3|13624.4|13629.2|13628.3|13629.9|13628.7|13622.6|13621.7|714
1633619700000|2021-10-07 15:15:00|13629.1|13628.2|13624.7|13623.8|13629.9|13628.6|13622.6|13621.7|589
1633620000000|2021-10-07 15:20:00|13624.6|13623.7|13630.2|13629.3|13631.3|13630.1|13624.5|13623.6|585
1633620300000|2021-10-07 15:25:00|13630.3|13629.4|13631.2|13630.3|13633.2|13632|13629.3|13628|707
1633620600000|2021-10-07 15:30:00|13631.5|13630|13633|13632.1|13633.2|13632.3|13630.1|13628.8|652
1633620900000|2021-10-07 15:35:00|13632.9|13632|13635|13634.1|13638.9|13638|13632.7|13631.6|803
1633621200000|2021-10-07 15:40:00|13634.9|13634|13634|13633.1|13635.7|13634.8|13633.6|13632.6|627
1633621500000|2021-10-07 15:45:00|13633.9|13633|13630|13629.1|13634.8|13633.9|13629.8|13628.9|431
1633621800000|2021-10-07 15:50:00|13630.1|13629.2|13631.9|13631|13632.5|13631.5|13627.2|13626.3|527
1633622100000|2021-10-07 15:55:00|13631.8|13630.9|13632.6|13631.7|13633.3|13632.4|13630.3|13629.2|611
1633622400000|2021-10-07 16:00:00|13632.5|13631.6|13632.6|13631.1|13638.4|13636.9|13632.1|13630.6|845
1633622700000|2021-10-07 16:05:00|13632.5|13631|13631|13630.1|13633.3|13632.2|13630.6|13629.2|501
1633623000000|2021-10-07 16:10:00|13630.9|13630|13631.7|13630.8|13632|13630.8|13629.5|13628|489
1633623300000|2021-10-07 16:15:00|13631.6|13630.7|13634.3|13632.8|13635.3|13634.1|13631.4|13630.4|529
1633623600000|2021-10-07 16:20:00|13634.2|13632.7|13629.5|13628.6|13635.2|13634.2|13628.2|13627.3|502
1633623900000|2021-10-07 16:25:00|13629.6|13628.7|13626.4|13625.5|13629.6|13628.7|13626.3|13625.4|412
1633624200000|2021-10-07 16:30:00|13626.3|13625.4|13628.3|13627.4|13629.6|13628.3|13626.3|13625.4|355
1633624500000|2021-10-07 16:35:00|13628.2|13627.3|13627.8|13626.9|13629.7|13628.6|13626.3|13625.4|418
1633624800000|2021-10-07 16:40:00|13627.6|13626.7|13625.9|13625|13628|13627.1|13625.2|13624.2|407
1633625100000|2021-10-07 16:45:00|13626|13625.1|13626.1|13625.2|13627.6|13626.4|13624.2|13623.3|467
1633625400000|2021-10-07 16:50:00|13626.2|13625.3|13624.1|13623.2|13626.3|13625.4|13623.4|13622.5|419
1633625700000|2021-10-07 16:55:00|13624|13623.1|13622.5|13621|13627.6|13626.4|13622.2|13621|614
1633626000000|2021-10-07 17:00:00|13622.4|13620.9|13622.9|13621.4|13623.3|13622.1|13618.2|13617|486
1633626300000|2021-10-07 17:05:00|13623|13621.5|13619.2|13618.3|13623.5|13622.3|13616.7|13615.7|382
1633626600000|2021-10-07 17:10:00|13619.1|13618.2|13618.3|13617.4|13619.4|13618.5|13616.9|13616|357
1633626900000|2021-10-07 17:15:00|13618.2|13617.3|13620.2|13619.3|13620.2|13619.3|13618|13616.9|310
1633627200000|2021-10-07 17:20:00|13620.3|13619.4|13623.1|13621.6|13623.6|13622.4|13619|13617.8|411
1633627500000|2021-10-07 17:25:00|13623|13621.5|13625|13623.5|13625.3|13624.3|13621.8|13620.7|414
1633627800000|2021-10-07 17:30:00|13624.8|13623.3|13622.1|13621.2|13624.9|13623.7|13622.1|13621.2|428
1633628100000|2021-10-07 17:35:00|13622.2|13621.3|13621.3|13620.4|13622.5|13621.6|13619.3|13618.3|390
1633628400000|2021-10-07 17:40:00|13621.2|13620.3|13623|13622.1|13623.3|13622.1|13620.6|13619.7|281
1633628700000|2021-10-07 17:45:00|13623.3|13621.8|13623.2|13622.3|13624.9|13623.9|13621.9|13621|365
1633629000000|2021-10-07 17:50:00|13623.1|13622.2|13625|13624.1|13625.5|13624.6|13622.7|13621.8|273
1633629300000|2021-10-07 17:55:00|13624.9|13624|13622.3|13621.4|13625.5|13624.5|13621|13619.8|454
1633629600000|2021-10-07 18:00:00|13622.2|13621.3|13619.2|13618.3|13623.7|13622.7|13617.3|13616.4|490
1633629900000|2021-10-07 18:05:00|13619.1|13618.2|13618.3|13617.4|13621|13620.1|13617.9|13617|513
1633630200000|2021-10-07 18:10:00|13618.2|13617.3|13619|13618.1|13620.3|13619.2|13617.1|13616.2|403
1633630500000|2021-10-07 18:15:00|13618.9|13618|13616.3|13615.4|13619.2|13618.3|13616.1|13615.2|355
1633630800000|2021-10-07 18:20:00|13616.1|13615.2|13617.2|13616.3|13617.8|13616.6|13616.1|13614.9|269
1633631100000|2021-10-07 18:25:00|13617.1|13616.2|13616.2|13615.3|13617.2|13616.3|13615.1|13614|339
1633631400000|2021-10-07 18:30:00|13615.4|13614.5|13617|13616.1|13617.5|13616.6|13613.9|13612.8|421
1633631700000|2021-10-07 18:35:00|13616.9|13616|13616.2|13615.3|13617.1|13616.2|13615.1|13614.2|409
1633632000000|2021-10-07 18:40:00|13616|13615.1|13615|13614.1|13616.5|13615.6|13614.8|13613.9|326
1633632300000|2021-10-07 18:45:00|13615.1|13614.2|13616.3|13614.8|13617.2|13616.3|13614.2|13613|444
1633632600000|2021-10-07 18:50:00|13616.2|13614.7|13619.6|13618.7|13620.5|13619.4|13615.1|13613.9|476
1633632900000|2021-10-07 18:55:00|13619.7|13618.8|13621.2|13620.3|13622.5|13621.6|13619.3|13618|655
1633633200000|2021-10-07 19:00:00|13621.3|13620.4|13618.3|13617.4|13621.3|13620.4|13618.1|13617|573
1633633500000|2021-10-07 19:05:00|13618.4|13617.5|13621.6|13620.1|13622.1|13620.7|13618.4|13617.2|379
1633633800000|2021-10-07 19:10:00|13621.5|13620|13621.5|13620.6|13621.9|13621|13619.2|13618.3|478
1633634100000|2021-10-07 19:15:00|13621.4|13620.5|13622.4|13620.9|13623.4|13622.5|13621.1|13620|355
1633634400000|2021-10-07 19:20:00|13622.5|13621|13620.9|13619.4|13622.5|13621.4|13619.9|13618.8|349
1633634700000|2021-10-07 19:25:00|13620.8|13619.3|13619.1|13617.6|13620.9|13619.4|13618.4|13616.9|352
1633635000000|2021-10-07 19:30:00|13618.3|13617.4|13619.4|13617.9|13619.9|13618.9|13617|13615.6|351
1633635300000|2021-10-07 19:35:00|13619.3|13617.8|13618.1|13617.2|13619.3|13618.2|13616.5|13615.1|315
1633635600000|2021-10-07 19:40:00|13618|13617.1|13616.8|13615.9|13619.3|13618.3|13616.8|13615.8|368
1633635900000|2021-10-07 19:45:00|13616.9|13616|13619.3|13617.8|13619.4|13618.2|13616.7|13615.7|337
1633636200000|2021-10-07 19:50:00|13619.2|13617.7|13618.9|13618|13620.2|13618.9|13617.9|13616.7|411
1633636500000|2021-10-07 19:55:00|13618.8|13617.9|13617.5|13616|13618.8|13617.9|13614|13612.8|408
1633636800000|2021-10-07 20:00:00|13617.4|13615.9|13618.4|13616.9|13618.5|13617.3|13616.3|13615.2|380
1633637100000|2021-10-07 20:05:00|13618.5|13617|13618.8|13617.9|13619|13617.9|13617|13615.9|189
1633637400000|2021-10-07 20:10:00|13618.7|13617.8|13617.3|13616.4|13619.7|13618.3|13617.2|13616|178
1633637700000|2021-10-07 20:15:00|13617.2|13616.3|13618.9|13617.4|13618.9|13617.4|13617|13615.9|132
1633638000000|2021-10-07 20:20:00|13619.1|13617.6|13618.9|13617.4|13619.5|13618.2|13618.5|13617|139
1633638300000|2021-10-07 20:25:00|13618.8|13617.3|13618.2|13616.7|13619.1|13617.6|13618|13616.7|160
1633638600000|2021-10-07 20:30:00|13618.3|13616.8|13617.3|13615.8|13618.3|13616.8|13616.5|13615.2|158
1633638900000|2021-10-07 20:35:00|13617.4|13615.9|13616.4|13614.9|13617.4|13616.1|13615.1|13613.6|128
1633639200000|2021-10-07 20:40:00|13616.3|13614.8|13616.3|13614.8|13617.5|13616.2|13616|13614.7|159
1633639500000|2021-10-07 20:45:00|13616.1|13614.6|13615.2|13613.7|13616.1|13614.6|13614.8|13613.3|164
1633639800000|2021-10-07 20:50:00|13614.8|13613.3|13615.8|13614.3|13615.9|13614.4|13613.5|13612|659
1633640100000|2021-10-07 20:55:00|13615.7|13614.2|13622.6|13611.6|13623.1|13614.3|13613.4|13609.5|530
1633640400000|2021-10-07 21:00:00|13621.3|13610.3|13619.7|13608.7|13622.9|13611.9|13619.7|13608.7|70
1633640700000|2021-10-07 21:05:00|13619.6|13608.6|13622.8|13611.8|13624.6|13614|13619.6|13608.6|105
1633641000000|2021-10-07 21:10:00|13623.3|13612.2|13624.1|13613.1|13625.1|13614.1|13618.5|13608.3|201
1633641300000|2021-10-07 21:15:00|13624.3|13613.3|13624.5|13613.5|13625.6|13614.6|13622.3|13612.2|189
1633641600000|2021-10-07 21:20:00|13624.6|13613.6|13623.1|13612.1|13625.2|13615.5|13621.6|13611.7|178
1633641900000|2021-10-07 21:25:00|13623.4|13612.4|13623.3|13613.6|13623.9|13616|13620.9|13610.7|152
1633642200000|2021-10-07 21:30:00|13623|13613.2|13618.1|13610.4|13625.9|13615.4|13615.8|13606|526
1633642500000|2021-10-07 21:35:00|13618.7|13610.3|13618.5|13610.4|13618.7|13614|13616.3|13610.2|929
1633642800000|2021-10-07 21:40:00|13617.5|13610.5|13620.6|13613.3|13622.3|13613.5|13616.7|13609.9|230
1633643100000|2021-10-07 21:45:00|13621.5|13613.1|13617.7|13612.8|13622.4|13613.3|13617.5|13610.9|1039
1633643400000|2021-10-07 21:50:00|13617.6|13612.9|13618.7|13611.6|13619.5|13613.8|13617.2|13611.3|647
1633643700000|2021-10-07 21:55:00|13618.6|13612|13618.7|13611.9|13620|13613.1|13617.9|13610.6|795
1633644000000|2021-10-07 22:00:00|13618.5|13608.2|13619.1|13614.6|13620.5|13615.2|13616.8|13608.1|732
1633644300000|2021-10-07 22:05:00|13619|13614.7|13617.1|13613.7|13619.1|13615|13616.6|13612.3|453
1633644600000|2021-10-07 22:10:00|13616.8|13613|13616.6|13613.8|13618.4|13615.5|13616.3|13610.8|309
1633644900000|2021-10-07 22:15:00|13616.5|13613.5|13616.5|13613.5|13617.5|13614.1|13615.5|13611.8|206
1633645200000|2021-10-07 22:20:00|13616.6|13613.7|13617.1|13615.6|13617.6|13615.6|13616.2|13612.1|267
1633645500000|2021-10-07 22:25:00|13617.5|13615.1|13617.6|13614.6|13618.3|13616|13617.1|13613.8|197
1633645800000|2021-10-07 22:30:00|13617.5|13614.1|13617.5|13615.2|13618.7|13616|13617.1|13614|205
1633646100000|2021-10-07 22:35:00|13617.4|13614.8|13617.4|13615.2|13618.5|13616.4|13617|13614.2|242
1633646400000|2021-10-07 22:40:00|13617.5|13615|13618.8|13616.5|13619.4|13617|13616.6|13613.4|241
1633646700000|2021-10-07 22:45:00|13618.5|13617|13619|13616.5|13619.7|13617.1|13618.3|13615.8|182
1633647000000|2021-10-07 22:50:00|13618.9|13616.3|13618.5|13616.4|13619.5|13617.2|13618.2|13615.9|186
1633647300000|2021-10-07 22:55:00|13618.2|13616.7|13617.4|13615.9|13619.7|13616.9|13617.3|13614.5|247
1633647600000|2021-10-07 23:00:00|13617.7|13615.6|13615.9|13614.4|13618|13616.1|13615.2|13613.7|226
1633647900000|2021-10-07 23:05:00|13616|13614.5|13616.4|13614.9|13617|13615.5|13615.4|13613.8|156
1633648200000|2021-10-07 23:10:00|13616.3|13614.8|13615.5|13614|13616.6|13615.1|13614.7|13613.2|126
1633648500000|2021-10-07 23:15:00|13615.6|13614.1|13614.4|13612.9|13616|13614.3|13614.3|13612.8|156
1633648800000|2021-10-07 23:20:00|13614.3|13612.8|13613.7|13612.2|13614.7|13613.2|13613.7|13612.2|109
1633649100000|2021-10-07 23:25:00|13613.8|13612.3|13613.9|13612.4|13614.2|13612.7|13612.4|13610.9|175
1633649400000|2021-10-07 23:30:00|13614|13612.5|13615.4|13613.9|13615.7|13614.2|13613.2|13611.7|154
1633649700000|2021-10-07 23:35:00|13615.5|13614|13614.9|13613.4|13615.7|13614.2|13614.2|13612.7|134
1633650000000|2021-10-07 23:40:00|13614.8|13613.3|13615.7|13614.2|13615.8|13614.3|13614.7|13613.2|80
1633650300000|2021-10-07 23:45:00|13615.6|13614.1|13616.4|13614.9|13616.7|13615.2|13615|13613.5|121
1633650600000|2021-10-07 23:50:00|13616.6|13615.1|13618.5|13617|13618.5|13617|13616.6|13615.1|146
1633650900000|2021-10-07 23:55:00|13618.4|13616.9|13620.1|13618.6|13620.5|13619|13618.3|13616.8|260
1633651200000|2021-10-08 00:00:00|13619.8|13618.3|13620.6|13619.1|13623.8|13622.3|13619.4|13618|415
1633651500000|2021-10-08 00:05:00|13620.5|13619|13618.8|13617.3|13621.6|13620.3|13618.5|13617|307
1633651800000|2021-10-08 00:10:00|13618.6|13617.1|13615.3|13614.4|13618.8|13617.5|13615.3|13614|318
1633652100000|2021-10-08 00:15:00|13615.2|13614.3|13613.7|13612.2|13616.8|13615.3|13612.9|13611.4|299
1633652400000|2021-10-08 00:20:00|13613.6|13612.1|13616.1|13614.6|13616.4|13615.3|13611.4|13610.1|266
1633652700000|2021-10-08 00:25:00|13616|13614.5|13615.5|13614|13616.8|13615.3|13615.3|13613.9|200
1633653000000|2021-10-08 00:30:00|13615.6|13614.1|13613.6|13612.1|13617.3|13615.8|13613.1|13612|384
1633653300000|2021-10-08 00:35:00|13613.5|13612|13614.4|13612.9|13615.6|13614.1|13611.5|13610|304
1633653600000|2021-10-08 00:40:00|13614.5|13613|13613.7|13612.2|13617.2|13615.7|13613.6|13612.1|354
1633653900000|2021-10-08 00:45:00|13613.9|13612.4|13618|13616.5|13618|13616.5|13613.6|13612.1|257
1633654200000|2021-10-08 00:50:00|13618.1|13616.6|13618.6|13617.1|13619.6|13618.3|13617.4|13616.1|286
1633654500000|2021-10-08 00:55:00|13618.5|13617|13619.3|13617.8|13620.9|13619.4|13617.7|13616.2|284
1633654800000|2021-10-08 01:00:00|13619.4|13617.9|13619.2|13618.3|13621.5|13620.2|13618.4|13616.9|462
1633655100000|2021-10-08 01:05:00|13619.3|13618.4|13617.7|13616.2|13620.6|13619.4|13616.9|13615.8|388
1633655400000|2021-10-08 01:10:00|13617.6|13616.1|13620.4|13618.9|13620.6|13619.1|13616.7|13615.7|349
1633655700000|2021-10-08 01:15:00|13620.1|13618.6|13619.5|13618.6|13621.5|13620|13618.5|13617|377
1633656000000|2021-10-08 01:20:00|13619.6|13618.7|13616.6|13615.1|13621.6|13620.4|13616.3|13615.1|313
1633656300000|2021-10-08 01:25:00|13616.7|13615.2|13618.3|13617.4|13618.5|13617.4|13615|13613.5|400
1633656600000|2021-10-08 01:30:00|13618.4|13617.5|13617.5|13616|13619.5|13618.4|13616.9|13615.7|426
1633656900000|2021-10-08 01:35:00|13617.4|13615.9|13618.2|13616.7|13618.4|13616.9|13614.6|13613.1|425
1633657200000|2021-10-08 01:40:00|13618.1|13616.6|13618|13616.5|13619.4|13618.1|13617.4|13616|251
1633657500000|2021-10-08 01:45:00|13617.9|13616.4|13617.5|13616|13619.4|13618.3|13616|13615|384
1633657800000|2021-10-08 01:50:00|13617.6|13616.1|13615.9|13614.4|13617.9|13616.7|13615.3|13613.8|315
1633658100000|2021-10-08 01:55:00|13615.8|13614.3|13617.4|13616.5|13617.9|13616.7|13615.7|13614.2|453
1633658400000|2021-10-08 02:00:00|13617.3|13616.4|13617.6|13616.1|13620.2|13618.7|13616.8|13615.5|427
1633658700000|2021-10-08 02:05:00|13617.4|13616.5|13618.2|13617.3|13619.7|13618.5|13617|13615.8|239
1633659000000|2021-10-08 02:10:00|13618.1|13617.2|13615.5|13614|13619.4|13618.3|13615.2|13614|334
1633659300000|2021-10-08 02:15:00|13615.4|13613.9|13613.9|13613|13615.9|13614.4|13613.2|13612|273
1633659600000|2021-10-08 02:20:00|13613.8|13612.9|13613.3|13611.8|13614.7|13613.2|13612.6|13611.5|230
1633659900000|2021-10-08 02:25:00|13613.4|13611.9|13615.1|13614.2|13615.5|13614.2|13612.9|13611.7|238
1633660200000|2021-10-08 02:30:00|13615.2|13614.3|13618.1|13617.2|13618.8|13617.5|13615|13613.8|284
1633660500000|2021-10-08 02:35:00|13618.2|13617.3|13616.1|13615.2|13618.4|13617.3|13616|13614.8|279
1633660800000|2021-10-08 02:40:00|13616.2|13615.3|13614.9|13613.4|13616.4|13615.5|13614|13613|263
1633661100000|2021-10-08 02:45:00|13614.8|13613.3|13613.5|13612|13616.4|13615|13613.3|13611.8|265
1633661400000|2021-10-08 02:50:00|13613.3|13612.4|13615.1|13614.2|13615.6|13614.4|13613.3|13612|275
1633661700000|2021-10-08 02:55:00|13615.2|13614.3|13616.1|13615.2|13616.6|13615.2|13614.3|13613.1|305
1633662000000|2021-10-08 03:00:00|13616|13615.1|13613.9|13613|13616.1|13615.2|13612.8|13611.3|278
1633662300000|2021-10-08 03:05:00|13614|13613.1|13613.8|13612.3|13616.3|13615|13613.2|13612.1|241
1633662600000|2021-10-08 03:10:00|13613.4|13612.5|13615.2|13614.3|13615.3|13614.4|13612.8|13611.5|234
1633662900000|2021-10-08 03:15:00|13615.1|13613.6|13613.6|13612.1|13615.2|13613.7|13612.5|13611|165
1633663200000|2021-10-08 03:20:00|13613.7|13612.2|13609.6|13608.1|13613.7|13612.3|13609.5|13608|307
1633663500000|2021-10-08 03:25:00|13609.9|13608.4|13608.5|13607|13610|13608.6|13608.1|13606.8|259
1633663800000|2021-10-08 03:30:00|13608.6|13607.1|13609.1|13608.2|13610.1|13609.2|13607.2|13606|284
1633664100000|2021-10-08 03:35:00|13609.2|13608.3|13609.9|13609|13610.6|13609.6|13608.5|13607.3|265
1633664400000|2021-10-08 03:40:00|13610.2|13608.7|13609.4|13608.5|13610.9|13610|13608.7|13607.6|256
1633664700000|2021-10-08 03:45:00|13609.2|13608.3|13610.8|13609.3|13610.8|13609.8|13608.2|13607|249
1633665000000|2021-10-08 03:50:00|13610.5|13609.6|13610.1|13608.6|13612.1|13610.6|13609.3|13608.2|233
1633665300000|2021-10-08 03:55:00|13609.7|13608.8|13610.6|13609.1|13610.7|13609.4|13608.5|13607|299
1633665600000|2021-10-08 04:00:00|13610.5|13609|13611.5|13610|13611.8|13610.6|13609.5|13608.3|155
1633665900000|2021-10-08 04:05:00|13611.4|13609.9|13611.3|13609.8|13611.6|13610.4|13609.2|13608.3|164
1633666200000|2021-10-08 04:10:00|13611.4|13609.9|13612.2|13611.3|13612.6|13611.4|13610.4|13609.3|189
1633666500000|2021-10-08 04:15:00|13612.3|13611.4|13612|13610.5|13613.2|13611.7|13611.8|13610.3|185
1633666800000|2021-10-08 04:20:00|13612.1|13610.6|13613.6|13612.1|13613.7|13612.2|13611.5|13610.1|200
1633667100000|2021-10-08 04:25:00|13614|13612.5|13612.1|13611.2|13614.1|13612.6|13611.9|13610.8|218
1633667400000|2021-10-08 04:30:00|13612|13611.1|13612.6|13611.1|13612.7|13611.4|13611|13609.6|234
1633667700000|2021-10-08 04:35:00|13612.7|13611.2|13610|13608.5|13613.4|13612.2|13610|13608.5|225
1633668000000|2021-10-08 04:40:00|13609.9|13608.4|13609.5|13608|13611.2|13609.8|13608|13606.9|288
1633668300000|2021-10-08 04:45:00|13609.2|13608.3|13606|13605.1|13609.6|13608.5|13606|13604.8|210
1633668600000|2021-10-08 04:50:00|13605.9|13605|13606.2|13604.7|13606.6|13605.4|13605.3|13604.1|168
1633668900000|2021-10-08 04:55:00|13606.1|13604.6|13603.2|13601.7|13606.1|13604.6|13602.7|13601.5|215
1633669200000|2021-10-08 05:00:00|13603.3|13601.8|13602.4|13600.9|13605|13603.5|13600|13598.9|440
1633669500000|2021-10-08 05:05:00|13602.5|13601|13603|13601.5|13603.1|13601.6|13600|13598.8|312
1633669800000|2021-10-08 05:10:00|13603.1|13601.6|13603.1|13601.6|13603.5|13602.2|13600.3|13599.2|298
1633670100000|2021-10-08 05:15:00|13603|13601.5|13601.3|13600.4|13603.1|13601.7|13600.4|13599.3|268
1633670400000|2021-10-08 05:20:00|13601.4|13600.5|13607.7|13606.2|13607.7|13606.6|13601.4|13600.5|353
1633670700000|2021-10-08 05:25:00|13607.8|13606.3|13604.8|13603.9|13608.2|13607.1|13604.4|13603.2|322
1633671000000|2021-10-08 05:30:00|13604.9|13604|13605.7|13604.2|13605.9|13604.8|13604.2|13603|393
1633671300000|2021-10-08 05:35:00|13605.6|13604.1|13605.4|13603.9|13606.6|13605.7|13604.3|13603.4|302
1633671600000|2021-10-08 05:40:00|13605.3|13603.8|13607.3|13605.8|13608.6|13607.4|13604.3|13603.4|279
1633671900000|2021-10-08 05:45:00|13607.4|13605.9|13606.3|13605.4|13607.6|13606.5|13605.9|13604.8|298
1633672200000|2021-10-08 05:50:00|13606.2|13605.3|13606.2|13605.3|13606.7|13605.6|13604.9|13604|198
1633672500000|2021-10-08 05:55:00|13606.1|13605.2|13597.8|13596.3|13606.6|13605.7|13597.2|13596|470
1633672800000|2021-10-08 06:00:00|13597.6|13596.1|13600.5|13599|13604.5|13603.4|13597.6|13596.1|518
1633673100000|2021-10-08 06:05:00|13600.4|13598.9|13600.4|13598.9|13604|13602.9|13597.4|13596.2|478
1633673400000|2021-10-08 06:10:00|13600.3|13598.8|13602.5|13601|13606|13604.5|13597.9|13596.4|608
1633673700000|2021-10-08 06:15:00|13602.3|13600.8|13602.3|13600.8|13604|13602.5|13601|13599.5|560
1633674000000|2021-10-08 06:20:00|13602|13601.1|13602.2|13601.3|13603.2|13602|13599.1|13597.8|517
1633674300000|2021-10-08 06:25:00|13602.1|13601.2|13603.2|13602.3|13603.6|13602.5|13599.7|13598.8|578
1633674600000|2021-10-08 06:30:00|13602.7|13601.8|13603.1|13602.2|13605.6|13604.3|13600.5|13599.3|561
1633674900000|2021-10-08 06:35:00|13603|13602.1|13600|13599.1|13603.2|13602.3|13598.3|13597.4|539
1633675200000|2021-10-08 06:40:00|13600.1|13599.2|13598.8|13597.9|13600.1|13599.2|13594|13593.1|526
1633675500000|2021-10-08 06:45:00|13598.4|13597.3|13595.2|13594.3|13599.4|13598.5|13594.5|13593.2|523
1633675800000|2021-10-08 06:50:00|13595.1|13594.2|13598.1|13597.2|13598.3|13597.4|13594.1|13593.2|370
1633676100000|2021-10-08 06:55:00|13598|13597.1|13595.7|13594.8|13598.5|13597.6|13595|13593.9|484
1633676400000|2021-10-08 07:00:00|13596.4|13594.9|13588.8|13587.3|13599.2|13597.8|13587|13585.7|1028
1633676700000|2021-10-08 07:05:00|13588.6|13587.7|13596.2|13595.3|13599|13597.8|13588.4|13587.2|831
1633677000000|2021-10-08 07:10:00|13596.3|13595.4|13597.9|13597|13601.7|13600.8|13595.2|13594.3|635
1633677300000|2021-10-08 07:15:00|13597.8|13596.9|13594.6|13593.7|13598.7|13597.6|13591|13590.1|716
1633677600000|2021-10-08 07:20:00|13594.7|13593.8|13594.2|13592.7|13595.6|13594.2|13588.2|13587.2|910
1633677900000|2021-10-08 07:25:00|13594.1|13592.6|13594.3|13593.4|13598.6|13597.6|13594.1|13592.6|675
1633678200000|2021-10-08 07:30:00|13594|13593.1|13590.2|13589.3|13596.8|13595.8|13589.5|13588.3|862
1633678500000|2021-10-08 07:35:00|13590.3|13589.4|13590.4|13589.5|13595.3|13594.4|13589.5|13588.3|741
1633678800000|2021-10-08 07:40:00|13590.3|13589.4|13592.6|13591.1|13595.2|13594|13589.1|13588.2|627
1633679100000|2021-10-08 07:45:00|13592.1|13591.2|13585|13584.1|13595.6|13594.3|13584.9|13584|733
1633679400000|2021-10-08 07:50:00|13584.6|13583.7|13589.2|13588.3|13590.8|13589.6|13584|13582.9|683
1633679700000|2021-10-08 07:55:00|13589.3|13588.4|13593|13592.1|13593.9|13592.8|13589.2|13587.7|515
1633680000000|2021-10-08 08:00:00|13593.1|13592.2|13591.4|13589.9|13593.6|13592.6|13588.3|13587.4|555
1633680300000|2021-10-08 08:05:00|13591.2|13590.3|13588.3|13587.4|13592.3|13591.3|13587.1|13585.9|560
1633680600000|2021-10-08 08:10:00|13588.2|13587.3|13590.2|13589.3|13592|13591.1|13588.2|13586.9|433
1633680900000|2021-10-08 08:15:00|13590.4|13589.5|13591.1|13590.2|13591.8|13590.9|13589.2|13588.2|452
1633681200000|2021-10-08 08:20:00|13591.3|13590.4|13591.3|13590.4|13593.6|13592.5|13589.1|13588.2|479
1633681500000|2021-10-08 08:25:00|13591.1|13590.2|13594.6|13593.1|13595.2|13594.3|13591.1|13590.1|534
1633681800000|2021-10-08 08:30:00|13594.7|13593.2|13598.2|13597.3|13600|13598.9|13594.4|13593|620
1633682100000|2021-10-08 08:35:00|13598.6|13597.1|13599.2|13598.3|13601.5|13600.3|13595.9|13594.8|446
1633682400000|2021-10-08 08:40:00|13599.1|13598.2|13604.7|13603.2|13605.4|13603.9|13599|13597.8|502
1633682700000|2021-10-08 08:45:00|13604.6|13603.1|13605.4|13604.5|13606.3|13605.2|13601.9|13601|555
1633683000000|2021-10-08 08:50:00|13605.3|13604.4|13599.4|13597.9|13606.3|13605.4|13599.2|13597.8|633
1633683300000|2021-10-08 08:55:00|13599.3|13597.8|13600.4|13599.5|13601.7|13600.6|13597.5|13596.6|603
1633683600000|2021-10-08 09:00:00|13600.5|13599.6|13602.8|13601.9|13606.2|13605.1|13598.2|13597.3|849
1633683900000|2021-10-08 09:05:00|13603.1|13601.6|13607.1|13606.2|13607.9|13607|13601.8|13600.7|710
1633684200000|2021-10-08 09:10:00|13607.2|13606.3|13609.3|13607.8|13611.3|13610.4|13606|13605|535
1633684500000|2021-10-08 09:15:00|13609.4|13607.9|13610.3|13609.4|13612.2|13611.3|13607.9|13607|483
1633684800000|2021-10-08 09:20:00|13610.2|13609.3|13612.2|13611.3|13613.8|13612.9|13608.7|13607.8|563
1633685100000|2021-10-08 09:25:00|13612.1|13611.2|13610.3|13608.8|13612.3|13611.4|13606.1|13604.9|585
1633685400000|2021-10-08 09:30:00|13610.4|13608.9|13609.2|13608.3|13612.8|13611.5|13608.1|13607.2|511
1633685700000|2021-10-08 09:35:00|13609.7|13608.2|13617.3|13616.4|13617.4|13616.5|13608.8|13607.9|570
1633686000000|2021-10-08 09:40:00|13617.2|13616.3|13616.6|13615.1|13618.7|13617.7|13615|13613.5|573
1633686300000|2021-10-08 09:45:00|13616.5|13615|13619.2|13618.3|13621.8|13620.8|13614.9|13613.7|507
1633686600000|2021-10-08 09:50:00|13619.6|13618.1|13621.7|13620.2|13624.1|13622.8|13618.7|13617.6|453
1633686900000|2021-10-08 09:55:00|13621.6|13620.1|13624.3|13623.4|13625|13624.1|13621.1|13619.9|510
1633687200000|2021-10-08 10:00:00|13624.4|13623.5|13632.3|13630.8|13632.3|13631.3|13624.4|13623.4|575
1633687500000|2021-10-08 10:05:00|13632|13631.1|13635.2|13634.3|13635.2|13634.3|13630.5|13629.1|560
1633687800000|2021-10-08 10:10:00|13635.1|13634.2|13634.2|13633.3|13635.2|13634.3|13632.8|13631.8|381
1633688100000|2021-10-08 10:15:00|13634.1|13633.2|13634.5|13633.6|13638.6|13637.2|13634|13633.1|416
1633688400000|2021-10-08 10:20:00|13634.6|13633.7|13629.6|13628.1|13635.4|13634.5|13629|13628|433
1633688700000|2021-10-08 10:25:00|13629.4|13628.5|13631.6|13630.7|13633.4|13632.4|13628.3|13627.4|422
1633689000000|2021-10-08 10:30:00|13631.5|13630.6|13633.2|13632.3|13633.9|13632.6|13630.8|13629.8|502
1633689300000|2021-10-08 10:35:00|13633.1|13632.2|13631.2|13629.7|13633.4|13632.5|13629.2|13628.3|441
1633689600000|2021-10-08 10:40:00|13631.3|13629.8|13627.8|13626.9|13631.3|13630|13627.8|13626.6|487
1633689900000|2021-10-08 10:45:00|13627.9|13627|13632.1|13631.2|13633.2|13632.3|13626.9|13625.9|452
1633690200000|2021-10-08 10:50:00|13632.3|13631.4|13630.1|13628.6|13633.1|13632.2|13627.2|13625.7|597
1633690500000|2021-10-08 10:55:00|13630|13628.5|13628.3|13626.8|13631.8|13630.6|13627.8|13626.6|533
1633690800000|2021-10-08 11:00:00|13628.1|13627.2|13631.8|13630.9|13632.3|13631.2|13624.7|13623.8|525
1633691100000|2021-10-08 11:05:00|13631.9|13631|13625|13624.1|13632.4|13631.1|13624.7|13623.8|393
1633691400000|2021-10-08 11:10:00|13625.1|13624.2|13628.2|13626.7|13629.2|13628.3|13624.9|13624|343
1633691700000|2021-10-08 11:15:00|13627.9|13627|13626|13625.1|13628.6|13627.4|13625.1|13624.2|415
1633692000000|2021-10-08 11:20:00|13625.9|13625|13627.6|13626.7|13629.9|13629|13625.9|13625|340
1633692300000|2021-10-08 11:25:00|13627.7|13626.8|13626|13625.1|13628|13627.1|13625.3|13624.3|324
1633692600000|2021-10-08 11:30:00|13625.8|13624.9|13626|13625.1|13627.2|13626|13625.2|13624.3|397
1633692900000|2021-10-08 11:35:00|13626.1|13625.2|13629|13628.1|13630.1|13629.2|13625.9|13625|341
1633693200000|2021-10-08 11:40:00|13629.1|13628.2|13628.5|13627|13629.9|13629|13628|13626.8|375
1633693500000|2021-10-08 11:45:00|13628|13627.1|13625.6|13624.1|13629.1|13628.2|13624.6|13623.7|357
1633693800000|2021-10-08 11:50:00|13625.5|13624|13624.2|13623.3|13628.6|13627.4|13622.6|13621.6|401
1633694100000|2021-10-08 11:55:00|13624.1|13623.2|13623.8|13622.9|13624.7|13623.7|13620.6|13619.3|501
1633694400000|2021-10-08 12:00:00|13624|13623.1|13626.5|13625.6|13627.5|13626.6|13621.8|13620.9|467
1633694700000|2021-10-08 12:05:00|13626.4|13625.5|13625.2|13623.7|13627.3|13626.1|13623.9|13622.9|500
1633695000000|2021-10-08 12:10:00|13625.4|13623.9|13627.8|13626.9|13628.2|13627.3|13623.9|13622.7|580
1633695300000|2021-10-08 12:15:00|13627.9|13627|13625.5|13624.6|13628.3|13627.4|13623.9|13623|515
1633695600000|2021-10-08 12:20:00|13625.4|13624.5|13624.2|13623.3|13625.4|13624.5|13619.9|13619|602
1633695900000|2021-10-08 12:25:00|13624.1|13623.2|13625.1|13621.6|13628.6|13624.4|13621.3|13615.5|712
1633696200000|2021-10-08 12:30:00|13625.2|13620.8|13637.8|13636.3|13661.4|13656.6|13625.1|13620.1|2252
1633696500000|2021-10-08 12:35:00|13638.2|13636.5|13652.2|13650.7|13656.8|13654.9|13637.1|13635.6|1778
1633696800000|2021-10-08 12:40:00|13652.3|13650.8|13643.7|13642.2|13652.3|13650.8|13641.8|13640.3|1529
1633697100000|2021-10-08 12:45:00|13643.6|13642.1|13636.6|13635.1|13651.9|13650.4|13635.8|13634.3|1578
1633697400000|2021-10-08 12:50:00|13636.5|13635|13640|13638.5|13648.5|13647.3|13636.5|13635|1288
1633697700000|2021-10-08 12:55:00|13640.1|13638.6|13641|13639.5|13650.4|13648.9|13639.5|13638|1248
1633698000000|2021-10-08 13:00:00|13641.2|13639.7|13643.1|13641.6|13643.7|13642.2|13633.9|13632.4|1150
1633698300000|2021-10-08 13:05:00|13643.2|13641.7|13643.3|13641.8|13648.7|13647.5|13639.9|13638.4|1044
1633698600000|2021-10-08 13:10:00|13643.4|13641.9|13634.2|13632.7|13646.1|13644.9|13634.2|13632.7|944
1633698900000|2021-10-08 13:15:00|13634.3|13632.8|13629.7|13628.2|13637.2|13636.1|13627.9|13626.7|1034
1633699200000|2021-10-08 13:20:00|13629.5|13628|13633.2|13631.7|13635.1|13634.1|13624.1|13622.6|982
1633699500000|2021-10-08 13:25:00|13632.9|13632|13624.3|13622.8|13636.6|13635.4|13623.6|13622.7|1009
1633699800000|2021-10-08 13:30:00|13624.4|13622.9|13612.8|13611.3|13628.8|13627.6|13612.8|13611.3|1298
1633700100000|2021-10-08 13:35:00|13612.7|13611.2|13620.8|13619.3|13620.8|13619.4|13612.6|13611.1|1306
1633700400000|2021-10-08 13:40:00|13620.9|13619.4|13624.8|13623.9|13629.8|13628.8|13620.1|13618.8|1369
1633700700000|2021-10-08 13:45:00|13624.6|13623.7|13621.1|13620.2|13627.6|13626.3|13616.1|13614.9|1407
1633701000000|2021-10-08 13:50:00|13621.2|13620.3|13628|13627.1|13630.5|13629.2|13619.5|13618.1|1240
1633701300000|2021-10-08 13:55:00|13628.2|13627.3|13628.2|13626.7|13631.6|13630.2|13626.4|13625.4|1208
1633701600000|2021-10-08 14:00:00|13628.3|13626.8|13639.7|13638.8|13640.2|13639.2|13627.2|13625.9|1242
1633701900000|2021-10-08 14:05:00|13639.8|13638.9|13636.8|13635.3|13642.5|13641.3|13635.7|13634.8|1091
1633702200000|2021-10-08 14:10:00|13636.9|13635.4|13641.8|13640.9|13643.2|13642|13633.8|13632.7|1026
1633702500000|2021-10-08 14:15:00|13641.7|13640.8|13643.5|13642.6|13647|13645.9|13636.4|13635.5|1208
1633702800000|2021-10-08 14:20:00|13643.6|13642.7|13635.7|13634.2|13644|13642.8|13634|13632.8|1172
1633703100000|2021-10-08 14:25:00|13635.6|13634.1|13643.7|13642.8|13645|13644.1|13633.1|13631.9|921
1633703400000|2021-10-08 14:30:00|13643.6|13642.7|13642.1|13641.2|13646.5|13645.4|13639.6|13638.6|962
1633703700000|2021-10-08 14:35:00|13642.2|13641.3|13644.6|13643.1|13647.9|13646.9|13641.6|13640.7|985
1633704000000|2021-10-08 14:40:00|13644.5|13643|13644|13643.1|13646.7|13645.6|13637|13636.1|1080
1633704300000|2021-10-08 14:45:00|13643.9|13643|13637.2|13636.3|13646.8|13645.9|13637|13635.8|1101
1633704600000|2021-10-08 14:50:00|13637.3|13636.4|13639.6|13638.1|13645.4|13644.3|13635.9|13635|1064
1633704900000|2021-10-08 14:55:00|13639.5|13638|13638|13637.1|13642.5|13641.6|13635.8|13634.8|1110
1633705200000|2021-10-08 15:00:00|13637.7|13636.8|13643.5|13642.6|13643.8|13642.7|13636|13634.8|927
1633705500000|2021-10-08 15:05:00|13643.4|13642.5|13641.3|13640.4|13643.8|13642.7|13637.2|13636.3|719
1633705800000|2021-10-08 15:10:00|13641.4|13640.5|13643.4|13642.5|13644.4|13643.4|13638.8|13637.9|567
1633706100000|2021-10-08 15:15:00|13643.3|13642.4|13648.5|13647.6|13649.5|13648.2|13643.1|13642.1|792
1633706400000|2021-10-08 15:20:00|13648.8|13647.3|13641.4|13640.5|13649.5|13648.5|13639.4|13638.5|813
1633706700000|2021-10-08 15:25:00|13641.5|13640.6|13637.3|13636.4|13641.5|13640.6|13636.7|13635.6|850
1633707000000|2021-10-08 15:30:00|13637.2|13636.3|13631.3|13630.4|13638.5|13637.5|13630.8|13629.9|895
1633707300000|2021-10-08 15:35:00|13631.2|13630.3|13632.3|13631.4|13634.8|13633.9|13630.9|13629.8|779
1633707600000|2021-10-08 15:40:00|13632.4|13631.5|13630.8|13629.9|13632.8|13631.9|13629.3|13628.4|708
1633707900000|2021-10-08 15:45:00|13630.7|13629.8|13633.2|13632.3|13633.7|13632.8|13629.3|13628.2|825
1633708200000|2021-10-08 15:50:00|13633.1|13632.2|13633.8|13632.9|13638|13637.1|13632.2|13631.3|658
1633708500000|2021-10-08 15:55:00|13634|13633.1|13629.9|13629|13635.5|13634.6|13629.1|13628|533
1633708800000|2021-10-08 16:00:00|13629.8|13628.9|13622.1|13621.2|13629.8|13628.9|13621.9|13621|622
1633709100000|2021-10-08 16:05:00|13622.2|13621.3|13625.5|13624.6|13627.9|13626.7|13621.9|13621|558
1633709400000|2021-10-08 16:10:00|13625.4|13624.5|13620.5|13619.6|13625.7|13624.8|13620.5|13619.6|596
1633709700000|2021-10-08 16:15:00|13620.8|13619.3|13619.1|13618.2|13621.5|13620.6|13618|13617.1|510
1633710000000|2021-10-08 16:20:00|13619.2|13618.3|13616.8|13615.9|13619.5|13618.6|13616.2|13615.2|457
1633710300000|2021-10-08 16:25:00|13616.9|13616|13612.6|13611.7|13616.9|13616|13612.3|13611.4|382
1633710600000|2021-10-08 16:30:00|13612.5|13611.6|13613|13612.1|13614.7|13613.8|13611.5|13610.6|525
1633710900000|2021-10-08 16:35:00|13613.2|13612.3|13618.7|13617.2|13618.9|13617.9|13613.1|13612.2|499
1633711200000|2021-10-08 16:40:00|13618.6|13617.1|13620.6|13619.7|13621.1|13620.2|13617.9|13616.9|420
1633711500000|2021-10-08 16:45:00|13620.3|13619.4|13619.3|13618.4|13620.4|13619.4|13618.1|13617|413
1633711800000|2021-10-08 16:50:00|13619.2|13618.3|13619|13617.5|13619.6|13618.5|13617.2|13616|432
1633712100000|2021-10-08 16:55:00|13618.9|13617.4|13617.4|13616.5|13619.5|13618.5|13616.4|13615.2|566
1633712400000|2021-10-08 17:00:00|13617.5|13616.6|13615.7|13614.8|13618.1|13617.2|13615.6|13614.7|417
1633712700000|2021-10-08 17:05:00|13615.8|13614.9|13614.2|13612.7|13616.8|13615.9|13614|13612.7|442
1633713000000|2021-10-08 17:10:00|13614.3|13612.8|13616.8|13615.3|13616.9|13615.9|13613.3|13612|426
1633713300000|2021-10-08 17:15:00|13616.7|13615.2|13611.5|13610.6|13616.7|13615.5|13611.4|13610.5|460
1633713600000|2021-10-08 17:20:00|13611.4|13610.5|13612.5|13611.6|13614.1|13612.8|13610.8|13609.7|406
1633713900000|2021-10-08 17:25:00|13612.6|13611.7|13614.2|13613.3|13615.6|13614.7|13612.4|13611.5|487
1633714200000|2021-10-08 17:30:00|13614.1|13613.2|13617.9|13616.4|13617.9|13616.7|13614|13612.9|450
1633714500000|2021-10-08 17:35:00|13617.8|13616.9|13614.2|13613.3|13617.8|13616.9|13614|13612.8|359
1633714800000|2021-10-08 17:40:00|13614.1|13613.2|13610.6|13609.7|13615.3|13614.3|13610.3|13608.9|431
1633715100000|2021-10-08 17:45:00|13610.9|13610|13615.7|13614.2|13615.7|13614.4|13610.9|13610|368
1633715400000|2021-10-08 17:50:00|13615.6|13614.1|13617.4|13616.5|13618|13616.7|13614.7|13613.5|285
1633715700000|2021-10-08 17:55:00|13617.5|13616.6|13620.7|13619.2|13622|13620.8|13617.5|13616.5|392
1633716000000|2021-10-08 18:00:00|13620.8|13619.3|13623.2|13622.3|13624.6|13623.7|13620.2|13619.1|418
1633716300000|2021-10-08 18:05:00|13623.3|13622.4|13625.2|13624.3|13626.5|13625.2|13622.4|13621.1|335
1633716600000|2021-10-08 18:10:00|13625.3|13624.4|13623.5|13622|13626.1|13625.2|13621.9|13620.8|314
1633716900000|2021-10-08 18:15:00|13623.6|13622.1|13623.1|13622.2|13625.7|13624.4|13621.9|13620.9|289
1633717200000|2021-10-08 18:20:00|13623.4|13621.9|13623.7|13622.8|13625.3|13624.4|13623.4|13621.9|272
1633717500000|2021-10-08 18:25:00|13623.8|13622.9|13625.5|13624|13625.8|13624.4|13623.3|13622|267
1633717800000|2021-10-08 18:30:00|13625.4|13623.9|13625.1|13624.2|13626.4|13625.5|13624.8|13623.7|296
1633718100000|2021-10-08 18:35:00|13625.4|13623.9|13625.5|13624|13625.7|13624.6|13623.2|13622|266
1633718400000|2021-10-08 18:40:00|13625.7|13624.2|13624.9|13623.4|13625.7|13624.5|13624.1|13622.9|289
1633718700000|2021-10-08 18:45:00|13625|13623.5|13622.6|13621.1|13625|13623.9|13622.6|13621.1|320
1633719000000|2021-10-08 18:50:00|13622.5|13621|13621.7|13620.2|13622.8|13621.6|13621.4|13620|345
1633719300000|2021-10-08 18:55:00|13621.8|13620.3|13621.8|13620.3|13624.7|13623.5|13620.5|13619.3|456
1633719600000|2021-10-08 19:00:00|13621.7|13620.2|13623.7|13622.2|13624.2|13622.8|13621.7|13620.2|412
1633719900000|2021-10-08 19:05:00|13623.8|13622.3|13623.9|13622.4|13625.1|13623.8|13622.4|13621.1|269
1633720200000|2021-10-08 19:10:00|13623.8|13622.3|13624.9|13623.4|13625.8|13624.5|13623.4|13622|309
1633720500000|2021-10-08 19:15:00|13624.8|13623.3|13624.8|13623.3|13625.6|13624.1|13623.5|13622|229
1633720800000|2021-10-08 19:20:00|13624.7|13623.2|13622.5|13621|13624.8|13623.5|13622.4|13620.9|273
1633721100000|2021-10-08 19:25:00|13622.7|13621.2|13622.8|13621.3|13623.6|13622.4|13621.9|13620.4|283
1633721400000|2021-10-08 19:30:00|13622.7|13621.2|13623.6|13622.1|13624|13622.7|13621.5|13620.4|256
1633721700000|2021-10-08 19:35:00|13623.7|13622.2|13619.8|13618.3|13623.7|13622.2|13619.2|13618|391
1633722000000|2021-10-08 19:40:00|13619.6|13618.1|13618.6|13617.1|13619.9|13618.7|13617.8|13616.4|371
1633722300000|2021-10-08 19:45:00|13618.3|13617.4|13618.9|13617.4|13619.2|13618|13616.7|13615.2|290
1633722600000|2021-10-08 19:50:00|13618.7|13617.2|13616.4|13614.9|13619.4|13617.9|13615.1|13614|425
1633722900000|2021-10-08 19:55:00|13616.3|13614.8|13620.9|13619.4|13623.6|13622.3|13616.3|13614.8|427
1633723200000|2021-10-08 20:00:00|13620.8|13619.3|13617.9|13616.4|13621|13619.5|13617.5|13616|296
1633723500000|2021-10-08 20:05:00|13618|13616.5|13618.9|13617.4|13619|13617.5|13617.4|13615.9|231
1633723800000|2021-10-08 20:10:00|13618.8|13617.3|13620.9|13619.4|13621.3|13619.8|13618.8|13617.3|228
1633724100000|2021-10-08 20:15:00|13621|13619.5|13621.8|13620.3|13622|13620.5|13620.6|13619.1|140
1633724400000|2021-10-08 20:20:00|13621.9|13620.4|13620.7|13619.2|13621.9|13620.4|13620.6|13619.1|109
1633724700000|2021-10-08 20:25:00|13620.6|13619.1|13620.7|13619.2|13620.8|13619.3|13619.3|13617.9|172
1633725000000|2021-10-08 20:30:00|13619.9|13618.4|13617.7|13616.2|13619.9|13618.4|13617|13615.5|161
1633725300000|2021-10-08 20:35:00|13617.8|13616.3|13613.8|13612.3|13617.9|13616.4|13613.5|13612|175
1633725600000|2021-10-08 20:40:00|13613.7|13612.2|13617.5|13616|13617.8|13616.3|13612.4|13610.9|247
1633725900000|2021-10-08 20:45:00|13617.6|13616.1|13617.8|13616.3|13618|13616.5|13616.4|13614.9|188
1633726200000|2021-10-08 20:50:00|13618.8|13617.3|13619.2|13617.7|13623.2|13619.2|13617.3|13615.2|326
1633726500000|2021-10-08 20:55:00|13619.4|13617.9|13620.6|13609.6|13628.8|13620.2|13613.7|13602.7|498
1633896000000|2021-10-10 20:00:00|13649.6|13631.4|13649|13632|13649.6|13632.6|13648.4|13631.4|12
1633896300000|2021-10-10 20:05:00|13645.4|13632.2|13648.8|13636|13649.2|13636|13645|13631.6|15
1633896600000|2021-10-10 20:10:00|13648.4|13632.6|13648.8|13636|13649|13636|13648.4|13632|11
1633896900000|2021-10-10 20:15:00|13649.6|13631.4|13648.8|13635.6|13649.6|13636|13648.4|13631.4|7
1633897200000|2021-10-10 20:20:00|13648.4|13632.6|13648.9|13633.5|13649.1|13635.6|13648.4|13632|10
1633897500000|2021-10-10 20:25:00|13649.6|13631.4|13648.8|13633.7|13649.6|13633.7|13648.4|13628.5|22
1633897800000|2021-10-10 20:30:00|13648.7|13632.6|13648.4|13632.6|13648.8|13633.7|13645|13632.1|11
1633898100000|2021-10-10 20:35:00|13645|13632.2|13645.7|13628.3|13649.2|13638.7|13644.7|13628.3|33
1633898400000|2021-10-10 20:40:00|13649|13632|13639.6|13633.1|13649|13633.3|13639.1|13628.3|16
1633898700000|2021-10-10 20:45:00|13639.5|13633|13635|13617.1|13640.2|13633.3|13624.9|13603.9|64
1633899000000|2021-10-10 20:50:00|13634.3|13617.2|13635|13623.1|13638.5|13625.4|13631|13612|51
1633899300000|2021-10-10 20:55:00|13634.8|13623|13631.2|13613.5|13638.5|13626.6|13623.1|13602.1|92
1633899600000|2021-10-10 21:00:00|13630|13614|13621.4|13615.4|13641.5|13620.5|13621.3|13602.8|153
1633899900000|2021-10-10 21:05:00|13621.7|13615.7|13621.1|13615.1|13625.3|13619.3|13616.2|13610.2|146
1633900200000|2021-10-10 21:10:00|13620.7|13614.7|13612.4|13606.4|13630.9|13624.9|13612.3|13606.3|244
1633900500000|2021-10-10 21:15:00|13612|13606|13617.7|13611.7|13620.8|13614.8|13612|13606|223
1633900800000|2021-10-10 21:20:00|13617.8|13611.8|13618.6|13612.6|13622.9|13616.9|13615.8|13609.8|120
1633901100000|2021-10-10 21:25:00|13619.8|13613.8|13620.5|13614.5|13623.6|13617.6|13617.4|13611.4|153
1633901400000|2021-10-10 21:30:00|13620.4|13614.4|13622.6|13616.6|13624.7|13618.9|13619|13613|247
1633901700000|2021-10-10 21:35:00|13622.3|13616.3|13621|13615|13622.9|13617.2|13620.4|13614.4|194
1633902000000|2021-10-10 21:40:00|13621.2|13615.2|13619.4|13613.4|13621.7|13616.3|13616.3|13610.3|217
1633902300000|2021-10-10 21:45:00|13619.8|13613.8|13619.1|13613.1|13620.3|13614.3|13617|13611|141
1633902600000|2021-10-10 21:50:00|13617.5|13611.5|13619|13613|13619.8|13613.8|13617.2|13611.2|110
1633902900000|2021-10-10 21:55:00|13617.9|13611.9|13619.8|13613.8|13626.8|13620.8|13615.5|13609.5|247
1633903200000|2021-10-10 22:00:00|13619.7|13613.7|13628|13623.3|13630|13625.3|13619.7|13613.7|534
1633903500000|2021-10-10 22:05:00|13628.4|13623.1|13626.7|13621.5|13630.2|13625.7|13626.3|13620.8|366
1633903800000|2021-10-10 22:10:00|13626.5|13621.7|13626.5|13622.8|13628.9|13624.6|13625.7|13620.8|495
1633904100000|2021-10-10 22:15:00|13626.6|13622.3|13623.6|13620.3|13626.7|13623.6|13622.8|13618.9|415
1633904400000|2021-10-10 22:20:00|13623.5|13620.5|13622.4|13619.7|13623.9|13621.1|13621.8|13618.4|301
1633904700000|2021-10-10 22:25:00|13622.3|13619.8|13619.5|13616.4|13623.4|13620.5|13618|13614.1|499
1633905000000|2021-10-10 22:30:00|13619.6|13616.7|13618.9|13616.1|13621|13618.7|13617.9|13614.6|402
1633905300000|2021-10-10 22:35:00|13619|13616|13617.5|13614.9|13619.5|13616.7|13615.6|13612.7|353
1633905600000|2021-10-10 22:40:00|13617.4|13615|13619.3|13617.8|13619.8|13617.8|13616.7|13614.1|360
1633905900000|2021-10-10 22:45:00|13619.2|13617.7|13619.6|13616.9|13620.6|13618|13618.5|13615.4|172
1633906200000|2021-10-10 22:50:00|13619.5|13617|13618.9|13616.2|13621.5|13619.4|13618.2|13614.8|291
1633906500000|2021-10-10 22:55:00|13619|13616.1|13619|13616.2|13619.8|13617.7|13618.2|13615.6|318
1633906800000|2021-10-10 23:00:00|13618.6|13617.1|13619|13617.5|13620|13618.5|13618.6|13617.1|139
1633907100000|2021-10-10 23:05:00|13619.1|13617.6|13615.8|13614.3|13619.1|13617.6|13615.7|13614.2|177
1633907400000|2021-10-10 23:10:00|13615.9|13614.4|13616.2|13614.7|13617|13615.5|13615.6|13614.1|126
1633907700000|2021-10-10 23:15:00|13616.3|13614.8|13617.4|13615.9|13617.9|13616.4|13615.7|13614.2|162
1633908000000|2021-10-10 23:20:00|13617.3|13615.8|13617.5|13616|13618.5|13617|13617|13615.5|141
1633908300000|2021-10-10 23:25:00|13617.6|13616.1|13617.9|13616.4|13618.2|13616.7|13617.3|13615.8|133
1633908600000|2021-10-10 23:30:00|13618|13616.5|13616.2|13614.7|13618.1|13616.6|13615.9|13614.4|199
1633908900000|2021-10-10 23:35:00|13616.1|13614.6|13614.3|13612.8|13618|13616.5|13612.8|13611.3|337
1633909200000|2021-10-10 23:40:00|13614.2|13612.7|13614.9|13613.4|13615.8|13614.3|13613.6|13612.1|213
1633909500000|2021-10-10 23:45:00|13614.7|13613.2|13614.3|13612.8|13614.9|13613.4|13612.8|13611.3|193
1633909800000|2021-10-10 23:50:00|13613.9|13612.4|13614|13612.5|13615.4|13613.9|13613.7|13612.2|179
1633910100000|2021-10-10 23:55:00|13614.1|13612.6|13616.8|13615.3|13617.7|13616.2|13614|13612.5|200
1633910400000|2021-10-11 00:00:00|13616.9|13615.4|13626.7|13625.2|13626.8|13625.3|13616.3|13614.8|467
1633910700000|2021-10-11 00:05:00|13626.8|13625.3|13631.3|13629.8|13632.1|13630.8|13626.6|13625.2|409
1633911000000|2021-10-11 00:10:00|13631.4|13629.9|13634.8|13633.3|13635|13633.8|13629.9|13628.5|369
1633911300000|2021-10-11 00:15:00|13634.9|13633.4|13634.5|13633|13636.9|13635.5|13633.5|13632.3|346
1633911600000|2021-10-11 00:20:00|13634.4|13632.9|13636.1|13635.2|13636.6|13635.3|13634.3|13632.9|299
1633911900000|2021-10-11 00:25:00|13636.4|13634.9|13636.5|13635.6|13637.7|13636.5|13635.7|13634.2|259
1633912200000|2021-10-11 00:30:00|13636.6|13635.7|13642.3|13640.8|13642.6|13641.4|13636.1|13635.2|342
1633912500000|2021-10-11 00:35:00|13642.2|13640.7|13642.2|13640.7|13642.8|13641.3|13640|13639|372
1633912800000|2021-10-11 00:40:00|13642|13640.5|13640.9|13640|13643.2|13641.7|13640.3|13639.2|333
1633913100000|2021-10-11 00:45:00|13641.2|13639.7|13642.2|13641.3|13642.8|13641.7|13640.5|13639|412
1633913400000|2021-10-11 00:50:00|13642.3|13641.4|13641.3|13639.8|13642.5|13641.6|13638.5|13637.1|369
1633913700000|2021-10-11 00:55:00|13641.2|13639.7|13639.8|13638.3|13641.4|13639.9|13637.7|13636.5|376
1633914000000|2021-10-11 01:00:00|13639.7|13638.2|13641.1|13639.6|13641.2|13639.9|13638.4|13637.1|425
1633914300000|2021-10-11 01:05:00|13641|13639.5|13643.8|13642.3|13643.8|13642.5|13640.4|13639.2|353
1633914600000|2021-10-11 01:10:00|13643.4|13642.5|13642.5|13641|13643.6|13642.5|13642.1|13640.9|170
1633914900000|2021-10-11 01:15:00|13642.6|13641.1|13644.1|13642.6|13644.4|13643.3|13641.7|13640.6|312
1633915200000|2021-10-11 01:20:00|13644.2|13642.7|13648.1|13646.6|13648.6|13647.3|13644.1|13642.6|406
1633915500000|2021-10-11 01:25:00|13648.2|13646.7|13645.2|13643.7|13648.8|13647.5|13644.8|13643.6|318
1633915800000|2021-10-11 01:30:00|13645.1|13643.6|13648.4|13647.5|13652.5|13651.4|13645|13643.5|528
1633916100000|2021-10-11 01:35:00|13648.5|13647.6|13654.4|13653.5|13656.6|13655.2|13648.4|13647.5|503
1633916400000|2021-10-11 01:40:00|13654.5|13653.6|13653.5|13652.6|13656.7|13655.5|13653.3|13652.1|525
1633916700000|2021-10-11 01:45:00|13653.6|13652.7|13647.7|13646.2|13655.6|13654.3|13647.4|13646.1|498
1633917000000|2021-10-11 01:50:00|13647.5|13646|13644.4|13642.9|13649.7|13648.7|13643.6|13642.2|486
1633917300000|2021-10-11 01:55:00|13644.3|13642.8|13643.7|13642.8|13644.8|13643.7|13643|13641.7|385
1633917600000|2021-10-11 02:00:00|13643.8|13642.9|13647.7|13646.2|13647.8|13646.6|13643.4|13642.5|498
1633917900000|2021-10-11 02:05:00|13647.8|13646.3|13645.6|13644.7|13648.1|13646.6|13644.5|13643.3|212
1633918200000|2021-10-11 02:10:00|13645.9|13644.4|13647.5|13646.6|13648|13646.9|13645.6|13644.3|257
1633918500000|2021-10-11 02:15:00|13647.6|13646.7|13646.5|13645.6|13648.2|13647.1|13645.2|13644|202
1633918800000|2021-10-11 02:20:00|13646.6|13645.1|13646|13644.5|13648.1|13646.8|13645.6|13644.3|336
1633919100000|2021-10-11 02:25:00|13645.9|13644.4|13643.8|13642.3|13645.9|13644.4|13643.3|13642.1|243
1633919400000|2021-10-11 02:30:00|13643.9|13642.4|13644.6|13643.7|13645.9|13644.6|13643.1|13641.7|218
1633919700000|2021-10-11 02:35:00|13644.5|13643.6|13643.9|13642.4|13645.1|13644|13642.5|13641.3|276
1633920000000|2021-10-11 02:40:00|13644|13642.5|13645.7|13644.8|13646.2|13644.8|13643.9|13642.4|290
1633920300000|2021-10-11 02:45:00|13645.6|13644.7|13644.7|13643.2|13647.1|13645.9|13644.5|13643.2|188
1633920600000|2021-10-11 02:50:00|13644.3|13643.4|13643.2|13642.3|13645.4|13644.1|13642.6|13641.3|257
1633920900000|2021-10-11 02:55:00|13643.3|13642.4|13643.1|13641.6|13643.6|13642.5|13641.6|13640.4|198
1633921200000|2021-10-11 03:00:00|13643.2|13641.7|13642.1|13640.6|13643.2|13641.8|13640.7|13639.3|217
1633921500000|2021-10-11 03:05:00|13642.2|13640.7|13642.2|13640.7|13643.1|13641.6|13640.4|13639.4|278
1633921800000|2021-10-11 03:10:00|13642.3|13640.8|13642.4|13641.5|13643.8|13642.4|13641.2|13640.1|269
1633922100000|2021-10-11 03:15:00|13642.7|13641.2|13643.6|13642.7|13644.6|13643.1|13642.3|13640.8|237
1633922400000|2021-10-11 03:20:00|13643.7|13642.8|13643.9|13642.4|13644.9|13643.7|13643.3|13642|206
1633922700000|2021-10-11 03:25:00|13643.8|13642.3|13644.3|13643.4|13645.8|13644.6|13643.2|13642.1|290
1633923000000|2021-10-11 03:30:00|13644.4|13643.5|13642.5|13641.6|13645.4|13644.1|13641.4|13640.2|292
1633923300000|2021-10-11 03:35:00|13642.9|13641.4|13639.5|13638.6|13644.4|13643.2|13639.5|13638.4|298
1633923600000|2021-10-11 03:40:00|13639.4|13638.5|13639.1|13637.6|13640.7|13639.4|13638.9|13637.4|341
1633923900000|2021-10-11 03:45:00|13639.2|13637.7|13636.6|13635.1|13639.4|13637.9|13635.4|13633.9|371
1633924200000|2021-10-11 03:50:00|13636.7|13635.2|13636.6|13635.1|13637.8|13636.3|13635.5|13634|243
1633924500000|2021-10-11 03:55:00|13636.7|13635.2|13637.3|13636.4|13637.9|13636.4|13634.9|13633.7|271
1633924800000|2021-10-11 04:00:00|13637.2|13636.3|13637|13635.5|13637.8|13636.5|13634.8|13633.7|322
1633925100000|2021-10-11 04:05:00|13636.9|13635.4|13635.3|13634.4|13637.8|13636.4|13635.3|13634.4|188
1633925400000|2021-10-11 04:10:00|13635.4|13634.5|13635.8|13634.9|13636.8|13635.9|13635.2|13634.3|200
1633925700000|2021-10-11 04:15:00|13635.9|13635|13635.5|13634.6|13637.9|13636.7|13635.3|13634.1|149
1633926000000|2021-10-11 04:20:00|13635.6|13634.7|13636.4|13635.5|13637.9|13636.5|13635.4|13634.5|185
1633926300000|2021-10-11 04:25:00|13636.2|13635.3|13636.8|13635.3|13637|13635.9|13635.4|13634.3|133
1633926600000|2021-10-11 04:30:00|13636.9|13635.4|13636.7|13635.2|13637.6|13636.7|13636.3|13635.2|103
1633926900000|2021-10-11 04:35:00|13636.6|13635.1|13636.7|13635.8|13637|13635.8|13635.4|13634.2|119
1633927200000|2021-10-11 04:40:00|13636.6|13635.7|13637.7|13636.8|13638|13637.1|13636.1|13635|203
1633927500000|2021-10-11 04:45:00|13637.8|13636.9|13637.3|13636.4|13639|13637.8|13637.1|13636.2|205
1633927800000|2021-10-11 04:50:00|13637.4|13636.5|13637.6|13636.7|13638.8|13637.6|13637.2|13636.1|119
1633928100000|2021-10-11 04:55:00|13637.7|13636.8|13640.7|13639.8|13641.7|13640.7|13637.6|13636.7|225
1633928400000|2021-10-11 05:00:00|13640.8|13639.9|13640.5|13639.6|13641.5|13640.4|13639|13638.1|345
1633928700000|2021-10-11 05:05:00|13640.6|13639.7|13643.6|13642.7|13644.2|13643.2|13640|13638.6|357
1633929000000|2021-10-11 05:10:00|13643.7|13642.8|13644.2|13642.7|13644.9|13643.7|13643|13641.9|249
1633929300000|2021-10-11 05:15:00|13644.3|13642.8|13646.1|13644.6|13646.5|13645.1|13643.9|13642.8|334
1633929600000|2021-10-11 05:20:00|13646|13644.5|13642.7|13641.2|13646.3|13645.1|13642.7|13641.2|343
1633929900000|2021-10-11 05:25:00|13642.8|13641.3|13641.4|13640.5|13642.9|13641.8|13641.4|13640.1|246
1633930200000|2021-10-11 05:30:00|13641.5|13640.6|13644.7|13643.2|13644.7|13643.5|13641.1|13640|257
1633930500000|2021-10-11 05:35:00|13644.9|13643.4|13645.9|13644.4|13646.5|13645.3|13643.9|13642.8|284
1633930800000|2021-10-11 05:40:00|13645.8|13644.3|13646.9|13645.4|13647.9|13646.9|13645.2|13644|318
1633931100000|2021-10-11 05:45:00|13647|13645.5|13649.8|13648.3|13650.9|13649.6|13646.6|13645.2|410
1633931400000|2021-10-11 05:50:00|13649|13648.1|13650.7|13649.8|13651.1|13649.9|13649|13647.8|252
1633931700000|2021-10-11 05:55:00|13650.6|13649.7|13654.9|13653.4|13654.9|13653.4|13650.3|13649.1|407
1633932000000|2021-10-11 06:00:00|13655.5|13654|13662.2|13660.7|13666.4|13664.3|13653.2|13652|939
1633932300000|2021-10-11 06:05:00|13662.7|13661.3|13658.2|13657.3|13665|13663.9|13655.1|13653.6|797
1633932600000|2021-10-11 06:10:00|13658.3|13657.4|13656.6|13655.1|13659.3|13657.8|13655.6|13654.5|675
1633932900000|2021-10-11 06:15:00|13656.5|13655|13656.6|13655.1|13658.3|13657.3|13655.2|13653.7|588
1633933200000|2021-10-11 06:20:00|13656.5|13655|13654.2|13653.3|13657.6|13656.4|13652.5|13651.1|571
1633933500000|2021-10-11 06:25:00|13654.3|13653.4|13654.7|13653.8|13656.2|13654.8|13650.9|13650|524
1633933800000|2021-10-11 06:30:00|13655.3|13654.4|13667.9|13667|13672.2|13671.3|13655.3|13654.1|951
1633934100000|2021-10-11 06:35:00|13668|13667.1|13670.3|13669.4|13672|13670.9|13667.7|13666.3|801
1633934400000|2021-10-11 06:40:00|13670.4|13669.5|13672.5|13671.6|13673.7|13672.8|13668.4|13667.4|648
1633934700000|2021-10-11 06:45:00|13672.6|13671.7|13673.1|13672.2|13674.5|13673.4|13670.6|13669.4|715
1633935000000|2021-10-11 06:50:00|13673.3|13672.4|13671.6|13670.7|13673.5|13672.4|13670.2|13669.3|571
1633935300000|2021-10-11 06:55:00|13671.5|13670.6|13665.9|13664.4|13671.5|13670.6|13664.9|13664|707
1633935600000|2021-10-11 07:00:00|13665.8|13664.3|13659.7|13658.8|13668.4|13667.5|13657|13655.6|1163
1633935900000|2021-10-11 07:05:00|13659.8|13658.9|13665.5|13664|13665.8|13664.3|13659.7|13658.4|1108
1633936200000|2021-10-11 07:10:00|13665.4|13663.9|13659.4|13657.9|13669.4|13668.4|13656.3|13655|949
1633936500000|2021-10-11 07:15:00|13659.5|13658|13658.9|13657.4|13659.7|13658.3|13654.4|13653|834
1633936800000|2021-10-11 07:20:00|13659.1|13657.6|13654.3|13653.4|13660.8|13659.3|13653.4|13652.3|842
1633937100000|2021-10-11 07:25:00|13654.6|13653.1|13654.4|13652.9|13655.2|13654|13645.4|13643.9|949
1633937400000|2021-10-11 07:30:00|13654.7|13653.2|13654.5|13653.6|13659|13658.1|13651.9|13651|679
1633937700000|2021-10-11 07:35:00|13654.8|13653.3|13649.7|13648.8|13655.7|13654.2|13649.4|13648.1|711
1633938000000|2021-10-11 07:40:00|13649.8|13648.9|13641|13640.1|13650|13649.1|13638.1|13637.1|824
1633938300000|2021-10-11 07:45:00|13640.9|13640|13646|13645.1|13646.5|13645.6|13639.7|13638.8|662
1633938600000|2021-10-11 07:50:00|13646.1|13645.2|13650.4|13649.5|13651.5|13650.4|13644.2|13642.7|786
1633938900000|2021-10-11 07:55:00|13650.3|13649.4|13648.6|13647.7|13650.8|13649.8|13646.5|13645.2|778
1633939200000|2021-10-11 08:00:00|13649.2|13647.6|13654.7|13653.8|13656.2|13655.3|13647.8|13646.9|794
1633939500000|2021-10-11 08:05:00|13654.6|13653.7|13651.1|13650.2|13657.6|13656.6|13650.9|13649.4|780
1633939800000|2021-10-11 08:10:00|13651|13650.1|13648.6|13647.7|13653|13651.8|13647.8|13646.4|710
1633940100000|2021-10-11 08:15:00|13648.9|13647.4|13642|13640.5|13649.5|13648.3|13638.6|13637.6|694
1633940400000|2021-10-11 08:20:00|13641.9|13640.4|13634.5|13633.6|13642|13640.7|13632.2|13631.3|889
1633940700000|2021-10-11 08:25:00|13634.4|13633.5|13637.6|13636.7|13639.7|13638.4|13632.5|13631.6|815
1633941000000|2021-10-11 08:30:00|13637.7|13636.8|13645.8|13644.9|13647.2|13646|13637.2|13636.3|743
1633941300000|2021-10-11 08:35:00|13646.1|13645.2|13647|13646.1|13647.9|13646.9|13643.2|13642.3|653
1633941600000|2021-10-11 08:40:00|13647.3|13645.8|13644.7|13643.8|13647.5|13646.4|13643.3|13642.4|628
1633941900000|2021-10-11 08:45:00|13644.8|13643.9|13640.1|13639.2|13648.2|13647.3|13639.4|13638.3|635
1633942200000|2021-10-11 08:50:00|13640.2|13639.3|13644.3|13643.4|13645.5|13644.6|13638.8|13637.4|634
1633942500000|2021-10-11 08:55:00|13644.4|13643.5|13648|13647.1|13648.3|13647.1|13642.4|13641.5|588
1633942800000|2021-10-11 09:00:00|13647.9|13647|13639.5|13638|13648.5|13647.6|13638.9|13637.9|670
1633943100000|2021-10-11 09:05:00|13639.6|13638.1|13636.2|13635.3|13643.7|13642.5|13636.1|13635.1|701
1633943400000|2021-10-11 09:10:00|13636.1|13635.2|13631|13629.5|13637.8|13636.6|13629.3|13628.3|667
1633943700000|2021-10-11 09:15:00|13630.9|13629.4|13627.5|13626|13631.1|13630.2|13622.8|13621.5|819
1633944000000|2021-10-11 09:20:00|13627.7|13626.2|13625|13623.5|13629.2|13627.7|13624.6|13623.5|747
1633944300000|2021-10-11 09:25:00|13624.9|13623.4|13622.7|13621.8|13625.8|13624.8|13621.1|13620.2|556
1633944600000|2021-10-11 09:30:00|13622.8|13621.9|13625.2|13624.3|13626.3|13625.3|13616.7|13615.5|572
1633944900000|2021-10-11 09:35:00|13625.4|13624.5|13620.6|13619.1|13625.5|13624.6|13619.1|13617.8|681
1633945200000|2021-10-11 09:40:00|13620.7|13619.2|13616.7|13615.8|13620.7|13619.3|13616.2|13615.1|455
1633945500000|2021-10-11 09:45:00|13616.6|13615.7|13615.7|13614.8|13617|13615.8|13612|13610.6|620
1633945800000|2021-10-11 09:50:00|13615.6|13614.7|13613.7|13612.8|13616.6|13615.7|13611.9|13610.9|593
1633946100000|2021-10-11 09:55:00|13613.8|13612.9|13618.5|13617.6|13619.5|13618.5|13611.6|13610.4|642
1633946400000|2021-10-11 10:00:00|13618.7|13617.8|13622|13621.1|13622.8|13621.9|13615.3|13614.4|743
1633946700000|2021-10-11 10:05:00|13622.1|13621.2|13623.8|13622.3|13624|13623.1|13619.8|13618.9|536
1633947000000|2021-10-11 10:10:00|13623.3|13622.4|13625.3|13624.4|13626.5|13625.2|13622.5|13621.3|464
1633947300000|2021-10-11 10:15:00|13625.4|13624.5|13626.4|13625.5|13627.4|13626.2|13623.1|13622.2|403
1633947600000|2021-10-11 10:20:00|13626.3|13625.4|13624.4|13623.5|13627.2|13625.9|13624.2|13623.2|387
1633947900000|2021-10-11 10:25:00|13624.3|13623.4|13622.2|13621.3|13625.3|13624.3|13619.8|13618.5|472
1633948200000|2021-10-11 10:30:00|13622.1|13621.2|13623.2|13621.7|13624.3|13623|13620.3|13619.3|524
1633948500000|2021-10-11 10:35:00|13623.3|13621.8|13625.5|13624.6|13625.8|13624.7|13620.1|13619.1|536
1633948800000|2021-10-11 10:40:00|13625.4|13624.5|13625|13623.5|13628.9|13627.8|13624.2|13623.1|485
1633949100000|2021-10-11 10:45:00|13624.6|13623.7|13627.3|13626.4|13627.4|13626.5|13622.4|13621.2|583
1633949400000|2021-10-11 10:50:00|13627|13626.1|13633.3|13632.4|13633.4|13632.5|13626.3|13625.1|530
1633949700000|2021-10-11 10:55:00|13633.2|13631.7|13631.6|13630.7|13634|13633.1|13631|13629.9|530
1633950000000|2021-10-11 11:00:00|13631.7|13630.8|13632.2|13631.3|13633.7|13632.5|13627.3|13626.4|690
1633950300000|2021-10-11 11:05:00|13632.3|13631.4|13634|13633.1|13635.9|13634.7|13630.5|13629.6|570
1633950600000|2021-10-11 11:10:00|13634.3|13632.8|13630.6|13629.7|13634.5|13633.3|13629.5|13628.4|496
1633950900000|2021-10-11 11:15:00|13631.2|13629.6|13627.7|13626.8|13631.2|13630.2|13627.1|13626.1|506
1633951200000|2021-10-11 11:20:00|13627.8|13626.9|13627.5|13626|13629.9|13628.8|13625|13623.5|541
1633951500000|2021-10-11 11:25:00|13627.4|13625.9|13628.9|13628|13633|13631.9|13627.4|13625.9|554
1633951800000|2021-10-11 11:30:00|13628.8|13627.9|13628.7|13627.8|13630.7|13629.8|13626.4|13625.3|517
1633952100000|2021-10-11 11:35:00|13628.8|13627.9|13628.5|13627.6|13631.2|13629.8|13627.9|13626.7|460
1633952400000|2021-10-11 11:40:00|13628.4|13627.5|13630.9|13629.4|13632.3|13631.4|13627.5|13626.4|406
1633952700000|2021-10-11 11:45:00|13631.1|13629.6|13632.5|13631.6|13634.4|13633.5|13630.6|13629.3|426
1633953000000|2021-10-11 11:50:00|13632.4|13631.5|13632.1|13631.2|13633.1|13632.2|13630.6|13629.6|410
1633953300000|2021-10-11 11:55:00|13632.2|13631.3|13630.5|13629|13636.6|13635.7|13629.4|13628.1|497
1633953600000|2021-10-11 12:00:00|13630.4|13628.9|13633.6|13632.7|13635.4|13634.5|13630.2|13628.9|554
1633953900000|2021-10-11 12:05:00|13633.9|13632.4|13636.3|13635.4|13639.3|13638.1|13633.4|13632.2|555
1633954200000|2021-10-11 12:10:00|13636.2|13635.3|13637.3|13635.8|13637.9|13636.7|13635|13634.1|448
1633954500000|2021-10-11 12:15:00|13637.4|13636.5|13637.9|13637|13640.1|13639.2|13635.8|13634.7|539
1633954800000|2021-10-11 12:20:00|13638|13637.1|13638.3|13637.4|13640.1|13638.9|13636.3|13635.4|713
1633955100000|2021-10-11 12:25:00|13638.6|13637.1|13636.4|13635.5|13640|13639|13635.4|13634.2|593
1633955400000|2021-10-11 12:30:00|13636.3|13635.4|13631.1|13630.2|13636.9|13636|13630.5|13629.2|924
1633955700000|2021-10-11 12:35:00|13631.2|13630.3|13631.2|13630.3|13632.7|13631.7|13630.1|13629.1|552
1633956000000|2021-10-11 12:40:00|13631.3|13630.4|13627.8|13626.3|13631.9|13631|13626.1|13624.9|607
1633956300000|2021-10-11 12:45:00|13627.6|13626.7|13626.9|13625.4|13630.4|13629.3|13626.1|13625.2|543
1633956600000|2021-10-11 12:50:00|13627|13625.5|13623.2|13622.3|13627.1|13625.9|13622.5|13621.6|593
1633956900000|2021-10-11 12:55:00|13623.1|13622.2|13620.9|13620|13624.7|13623.8|13619.6|13618.7|490
1633957200000|2021-10-11 13:00:00|13621.2|13620.3|13623.3|13622.4|13625|13623.9|13619.3|13618.4|770
1633957500000|2021-10-11 13:05:00|13623.4|13622.5|13623.4|13622.5|13625.8|13624.9|13622.4|13621.5|495
1633957800000|2021-10-11 13:10:00|13623.3|13622.4|13626.7|13625.8|13627.2|13626.1|13622.9|13621.8|477
1633958100000|2021-10-11 13:15:00|13626.6|13625.7|13626.6|13625.7|13631.7|13630.6|13626.2|13625.3|561
1633958400000|2021-10-11 13:20:00|13626.1|13625.2|13626.5|13625.6|13627.2|13625.9|13620.7|13619.6|576
1633958700000|2021-10-11 13:25:00|13626.3|13625.4|13628.4|13627.5|13630.8|13629.6|13626.3|13625.1|630
1633959000000|2021-10-11 13:30:00|13629|13628.2|13626.2|13624.7|13634.3|13633.1|13623.8|13622.3|1140
1633959300000|2021-10-11 13:35:00|13626.3|13624.8|13634.2|13633.3|13635.1|13633.9|13624.7|13623.8|844
1633959600000|2021-10-11 13:40:00|13634.4|13632.9|13640.9|13639.4|13642.3|13641|13634|13632.7|843
1633959900000|2021-10-11 13:45:00|13641|13639.5|13643.6|13642.1|13647.1|13645.8|13639.6|13638.6|850
1633960200000|2021-10-11 13:50:00|13643.4|13642.5|13643.8|13642.3|13645.1|13644.1|13642.5|13641.3|683
1633960500000|2021-10-11 13:55:00|13643.9|13642.4|13645|13644.1|13647.1|13645.7|13642.8|13641.5|782
1633960800000|2021-10-11 14:00:00|13645.6|13644.7|13649.3|13647.8|13651.4|13650.2|13644.8|13643.6|753
1633961100000|2021-10-11 14:05:00|13649.2|13647.7|13643.5|13642.6|13649.8|13648.3|13642.2|13641.3|617
1633961400000|2021-10-11 14:10:00|13643.6|13642.7|13644.2|13643.3|13651.7|13650.8|13641.1|13640|895
1633961700000|2021-10-11 14:15:00|13644.7|13643.2|13641.8|13640.9|13645.6|13644.7|13641.2|13640.1|606
1633962000000|2021-10-11 14:20:00|13641.7|13640.8|13643.1|13642.2|13644.3|13643.3|13641.2|13639.9|711
1633962300000|2021-10-11 14:25:00|13643.2|13642.3|13638.3|13637.4|13644.1|13642.9|13636|13635.1|633
1633962600000|2021-10-11 14:30:00|13638.2|13637.3|13635.3|13634.4|13640.5|13639.3|13634.7|13633.5|655
1633962900000|2021-10-11 14:35:00|13635.6|13634.1|13634.7|13633.8|13635.6|13634.5|13631.9|13631|519
1633963200000|2021-10-11 14:40:00|13634.6|13633.7|13628|13627.1|13634.7|13633.8|13627.9|13627|622
1633963500000|2021-10-11 14:45:00|13628.2|13627.3|13628.6|13627.7|13628.9|13627.7|13624.5|13623.4|553
1633963800000|2021-10-11 14:50:00|13628.7|13627.8|13625.4|13624.5|13631.2|13630.1|13624.4|13623.2|634
1633964100000|2021-10-11 14:55:00|13625.3|13624.4|13626.9|13626|13627.8|13626.9|13623.6|13622.7|597
1633964400000|2021-10-11 15:00:00|13626.8|13625.9|13627.8|13626.3|13632.3|13630.9|13626.2|13625.3|650
1633964700000|2021-10-11 15:05:00|13627.6|13626.1|13633.9|13633|13633.9|13633|13627|13625.7|495
1633965000000|2021-10-11 15:10:00|13634|13633.1|13633.6|13632.1|13635.3|13634.4|13631.8|13630.9|430
1633965300000|2021-10-11 15:15:00|13633.4|13631.9|13627.1|13625.6|13633.5|13632.6|13626.6|13625.3|508
1633965600000|2021-10-11 15:20:00|13627.2|13625.7|13632.2|13630.7|13632.2|13630.9|13625.6|13624.2|595
1633965900000|2021-10-11 15:25:00|13631.8|13630.9|13629.3|13627.8|13633|13631.7|13628.5|13627.3|567
1633966200000|2021-10-11 15:30:00|13629.4|13627.9|13628.3|13627.4|13630|13628.9|13627.7|13626.6|549
1633966500000|2021-10-11 15:35:00|13628.2|13627.3|13632.4|13631.5|13633.5|13632.6|13627.8|13626.5|432
1633966800000|2021-10-11 15:40:00|13632.5|13631.6|13632.6|13631.7|13634.9|13633.9|13631.3|13630.4|353
1633967100000|2021-10-11 15:45:00|13632.7|13631.8|13630.6|13629.7|13633.7|13632.5|13629.4|13628.1|505
1633967400000|2021-10-11 15:50:00|13630.9|13629.4|13627.3|13625.8|13630.9|13629.8|13626|13624.8|490
1633967700000|2021-10-11 15:55:00|13627.4|13625.9|13625.1|13624.2|13627.4|13626.4|13622.9|13621.8|470
1633968000000|2021-10-11 16:00:00|13625|13624.1|13621.4|13620.5|13625.5|13624.6|13620.7|13619.5|488
1633968300000|2021-10-11 16:05:00|13621.1|13620.2|13619.8|13618.9|13622.1|13621.2|13618.6|13617.7|402
1633968600000|2021-10-11 16:10:00|13619.7|13618.8|13616.8|13615.9|13619.8|13618.9|13616.7|13615.4|420
1633968900000|2021-10-11 16:15:00|13616.7|13615.8|13615.7|13614.8|13617.5|13616.6|13615.5|13614.6|300
1633969200000|2021-10-11 16:20:00|13615.6|13614.7|13617.4|13615.9|13618|13616.8|13614.6|13613.7|397
1633969500000|2021-10-11 16:25:00|13617.5|13616|13618|13616.5|13618.7|13617.4|13616.1|13615|380
1633969800000|2021-10-11 16:30:00|13617.8|13616.3|13618.6|13617.7|13619.6|13618.7|13617.3|13616.2|331
1633970100000|2021-10-11 16:35:00|13618.8|13617.9|13619.3|13617.8|13619.9|13618.4|13617.5|13616.3|305
1633970400000|2021-10-11 16:40:00|13619|13618.1|13614.1|13612.6|13619.3|13618.1|13613.3|13612.2|343
1633970700000|2021-10-11 16:45:00|13614.2|13612.7|13612.9|13611.4|13614.8|13613.5|13612.2|13611.2|370
1633971000000|2021-10-11 16:50:00|13612.8|13611.3|13612.8|13611.3|13613.1|13611.7|13610.3|13609|331
1633971300000|2021-10-11 16:55:00|13612.7|13611.2|13610.9|13610|13614.5|13613|13610.1|13609|438
1633971600000|2021-10-11 17:00:00|13611|13609.5|13608.5|13607|13611.4|13610.5|13606.9|13605.4|423
1633971900000|2021-10-11 17:05:00|13608.6|13607.1|13609.7|13608.2|13609.7|13608.5|13607.1|13605.7|310
1633972200000|2021-10-11 17:10:00|13609.8|13608.3|13608.6|13607.7|13611|13609.9|13608.5|13607|368
1633972500000|2021-10-11 17:15:00|13608.7|13607.2|13608.6|13607.1|13608.8|13607.6|13606.9|13605.5|405
1633972800000|2021-10-11 17:20:00|13608.7|13607.2|13604.8|13603.3|13608.7|13607.4|13603.6|13602.1|379
1633973100000|2021-10-11 17:25:00|13604.7|13603.2|13604.8|13603.3|13604.8|13603.8|13602.3|13600.9|430
1633973400000|2021-10-11 17:30:00|13604.7|13603.2|13605.6|13604.1|13606.1|13604.7|13604.6|13603.1|391
1633973700000|2021-10-11 17:35:00|13605.7|13604.2|13607.3|13605.8|13607.6|13606.4|13605.6|13604.1|459
1633974000000|2021-10-11 17:40:00|13607.2|13605.7|13608.9|13607.4|13609|13607.8|13606.1|13604.7|418
1633974300000|2021-10-11 17:45:00|13609|13607.5|13605.9|13604.4|13609|13607.6|13604.5|13603.3|513
1633974600000|2021-10-11 17:50:00|13606|13604.5|13609|13607.5|13609.2|13607.8|13604.9|13603.4|538
1633974900000|2021-10-11 17:55:00|13608.9|13607.4|13608.5|13607|13609.3|13607.8|13607.2|13606|398
1633975200000|2021-10-11 18:00:00|13608.3|13606.8|13608.4|13607.5|13609.1|13607.9|13607.1|13605.9|387
1633975500000|2021-10-11 18:05:00|13608.8|13607.3|13609.1|13607.6|13610.1|13608.8|13607.7|13606.6|371
1633975800000|2021-10-11 18:10:00|13609|13607.5|13609.6|13608.7|13610.2|13608.8|13608.6|13607.4|267
1633976100000|2021-10-11 18:15:00|13609.5|13608.6|13608.7|13607.2|13611.1|13609.8|13608.3|13607|253
1633976400000|2021-10-11 18:20:00|13608.4|13607.5|13606.8|13605.3|13608.6|13607.7|13606|13604.8|335
1633976700000|2021-10-11 18:25:00|13606.6|13605.7|13607.6|13606.7|13608.1|13606.7|13605.5|13604.3|340
1633977000000|2021-10-11 18:30:00|13607.5|13606.6|13607.5|13606.6|13609|13607.9|13606.6|13605.4|329
1633977300000|2021-10-11 18:35:00|13607.6|13606.7|13606.2|13604.7|13608.1|13606.9|13606.1|13604.6|351
1633977600000|2021-10-11 18:40:00|13605.7|13604.8|13609.6|13608.7|13610.1|13608.9|13605.4|13604.4|468
1633977900000|2021-10-11 18:45:00|13609.7|13608.8|13609.5|13608.6|13610.3|13609.1|13608.5|13607.4|339
1633978200000|2021-10-11 18:50:00|13609.4|13608.5|13608.7|13607.2|13609.8|13608.6|13607.4|13606.1|305
1633978500000|2021-10-11 18:55:00|13608.8|13607.3|13609.3|13608.4|13610.7|13609.5|13606.7|13605.4|533
1633978800000|2021-10-11 19:00:00|13609.2|13608.3|13608.7|13607.2|13609.4|13608.4|13607.2|13606|540
1633979100000|2021-10-11 19:05:00|13608.8|13607.3|13607.1|13605.6|13608.8|13607.5|13605.7|13604.3|339
1633979400000|2021-10-11 19:10:00|13607|13605.5|13608.1|13606.6|13608.8|13607.3|13606.7|13605.2|349
1633979700000|2021-10-11 19:15:00|13608.2|13606.7|13606.9|13605.4|13608.6|13607.1|13605.7|13604.2|383
1633980000000|2021-10-11 19:20:00|13606.8|13605.3|13607.7|13606.2|13607.7|13606.2|13605.7|13604.2|376
1633980300000|2021-10-11 19:25:00|13607.5|13606|13607.9|13606.4|13610.4|13608.9|13607|13605.7|364
1633980600000|2021-10-11 19:30:00|13608.2|13606.7|13608.8|13607.3|13609.2|13607.9|13607.2|13605.7|369
1633980900000|2021-10-11 19:35:00|13608.7|13607.2|13609.9|13608.4|13610.2|13608.9|13607.7|13606.2|360
1633981200000|2021-10-11 19:40:00|13610.1|13608.6|13608.2|13606.7|13610.1|13608.9|13606.7|13605.3|318
1633981500000|2021-10-11 19:45:00|13608.1|13606.6|13608.9|13607.4|13610.3|13609|13607.5|13606.2|301
1633981800000|2021-10-11 19:50:00|13608.6|13607.1|13606.7|13605.2|13608.6|13607.1|13605.7|13604.5|317
1633982100000|2021-10-11 19:55:00|13606.6|13605.1|13587.3|13585.8|13606.7|13605.2|13586.8|13585.3|994
1633982400000|2021-10-11 20:00:00|13587.1|13585.6|13592.1|13590|13595.1|13593.3|13585.3|13583.8|941
1633982700000|2021-10-11 20:05:00|13591.4|13589.9|13591.8|13590.3|13593.9|13592.6|13591.1|13589.6|318
1633983000000|2021-10-11 20:10:00|13591.9|13590.4|13593.5|13592|13594|13592.5|13591.5|13590|244
1633983300000|2021-10-11 20:15:00|13593.6|13592.1|13591|13589.5|13593.6|13592.1|13590.5|13589|195
1633983600000|2021-10-11 20:20:00|13591.1|13589.6|13591.7|13590.2|13592|13590.5|13590.9|13589.3|120
1633983900000|2021-10-11 20:25:00|13591.8|13590.3|13592.8|13591.3|13592.9|13591.6|13591.1|13590|108
1633984200000|2021-10-11 20:30:00|13592.7|13591.2|13592.6|13591.1|13593.1|13592.1|13591.3|13589.8|201
1633984500000|2021-10-11 20:35:00|13592.5|13591|13594.8|13593.3|13595.8|13594.3|13592.5|13591|192
1633984800000|2021-10-11 20:40:00|13594.7|13593.2|13594.7|13593.2|13595.4|13594|13594.3|13592.9|177
1633985100000|2021-10-11 20:45:00|13594.5|13593|13594.8|13593.3|13595|13593.6|13594.2|13592.7|199
1633985400000|2021-10-11 20:50:00|13594.9|13593.4|13595.5|13594|13595.6|13594.1|13594.6|13593.1|186
1633985700000|2021-10-11 20:55:00|13595.4|13593.9|13597.6|13592.7|13597.8|13595|13595.4|13591.8|515
1633986000000|2021-10-11 21:00:00|13598.1|13592.2|13596.3|13590.3|13598.6|13592.6|13595.5|13589.5|53
1633986300000|2021-10-11 21:05:00|13595.3|13589.3|13596.1|13590.1|13596.9|13590.9|13594.7|13588.7|119
1633986600000|2021-10-11 21:10:00|13596.2|13590.2|13596|13590|13597.3|13591.3|13595.5|13589.5|1127
1633986900000|2021-10-11 21:15:00|13596.2|13590.2|13596.8|13590.8|13597.3|13591.3|13595|13589|178
1633987200000|2021-10-11 21:20:00|13596.7|13590.7|13599.2|13593.2|13600|13594|13595.6|13589.6|161
1633987500000|2021-10-11 21:25:00|13599.3|13593.3|13599.1|13593.5|13599.9|13594.2|13598.3|13592.4|125
1633987800000|2021-10-11 21:30:00|13598.8|13593.7|13599.1|13593.9|13599.5|13594.7|13597.9|13592.6|111
1633988100000|2021-10-11 21:35:00|13598.9|13594.1|13598.5|13593.8|13599.4|13594.2|13597.9|13593|104
1633988400000|2021-10-11 21:40:00|13598.7|13593.7|13599.3|13593.8|13599.5|13594.2|13597.9|13593|132
1633988700000|2021-10-11 21:45:00|13598.5|13593.5|13598.8|13593.9|13599.4|13594.2|13598.1|13592.8|157
1633989000000|2021-10-11 21:50:00|13598.4|13593.7|13598.5|13594|13599.1|13594.4|13597.7|13593.3|124
1633989300000|2021-10-11 21:55:00|13598.8|13593.9|13598.3|13593.6|13599.4|13595.6|13597.6|13593.2|128
1633989600000|2021-10-11 22:00:00|13598.7|13593.7|13597.4|13593.9|13599.4|13594.9|13594.5|13589.5|491
1633989900000|2021-10-11 22:05:00|13597.7|13594|13594.8|13592|13598.3|13594.3|13594.3|13591.7|354
1633990200000|2021-10-11 22:10:00|13594.7|13591.9|13595.5|13592.5|13597.3|13593.7|13594.1|13591.3|385
1633990500000|2021-10-11 22:15:00|13595.2|13592.7|13594.6|13592.4|13596.1|13593.8|13594.1|13591.8|311
1633990800000|2021-10-11 22:20:00|13594.9|13592.7|13594.6|13592.4|13596.7|13594.7|13594.2|13592.2|302
1633991100000|2021-10-11 22:25:00|13594.7|13592.5|13593.1|13591|13596.1|13593.7|13592.7|13590.7|254
1633991400000|2021-10-11 22:30:00|13593.3|13591.2|13593.9|13592.4|13594.5|13592.5|13593|13590.8|262
1633991700000|2021-10-11 22:35:00|13593.8|13592.3|13594.1|13592|13594.3|13592.6|13593.4|13591.7|99
1633992000000|2021-10-11 22:40:00|13593.8|13592.3|13593.7|13592.2|13594.3|13592.5|13593.6|13591.8|78
1633992300000|2021-10-11 22:45:00|13593.6|13592.1|13589.9|13588.4|13593.9|13592.2|13589.8|13588.2|233
1633992600000|2021-10-11 22:50:00|13590.1|13588|13587.7|13586.2|13590.2|13588.3|13587.7|13586|168
1633992900000|2021-10-11 22:55:00|13587.8|13586.3|13586.5|13585|13588.5|13586.6|13585.7|13584|342
1633993200000|2021-10-11 23:00:00|13586.9|13585.4|13588|13586.5|13588.1|13586.6|13585.3|13583.8|226
1633993500000|2021-10-11 23:05:00|13588.1|13586.6|13587.8|13586.3|13588.3|13586.8|13587.4|13585.9|106
1633993800000|2021-10-11 23:10:00|13587.9|13586.4|13588.8|13587.3|13589|13587.5|13587.8|13586.3|92
1633994100000|2021-10-11 23:15:00|13588.9|13587.4|13587.7|13586.2|13589.2|13587.7|13587.6|13586.1|117
1633994400000|2021-10-11 23:20:00|13587.8|13586.3|13588.6|13587.1|13588.8|13587.3|13587.5|13586|135
1633994700000|2021-10-11 23:25:00|13588.5|13587|13588.3|13586.8|13588.7|13587.2|13588.2|13586.7|116
1633995000000|2021-10-11 23:30:00|13588.4|13586.9|13587.7|13586.2|13589|13587.5|13587.5|13586|131
1633995300000|2021-10-11 23:35:00|13587.6|13586.1|13590.9|13589.4|13591|13589.5|13587.6|13586.1|164
1633995600000|2021-10-11 23:40:00|13591|13589.5|13590.9|13589.4|13591.6|13590.1|13589.7|13588.2|165
1633995900000|2021-10-11 23:45:00|13591.2|13589.7|13590.9|13589.4|13591.5|13590|13589.7|13588.2|185
1633996200000|2021-10-11 23:50:00|13590.8|13589.3|13592.5|13591|13593|13591.5|13590.8|13589.3|176
1633996500000|2021-10-11 23:55:00|13592.7|13591.2|13592|13590.5|13593|13591.5|13591.9|13590.4|152
1633996800000|2021-10-12 00:00:00|13592.1|13590.6|13592.2|13590.7|13593.3|13592|13589.7|13588.2|498
1633997100000|2021-10-12 00:05:00|13592.1|13590.6|13591.9|13590.4|13595|13594.1|13591.8|13590.4|308
1633997400000|2021-10-12 00:10:00|13592|13590.5|13591.6|13590.7|13593|13591.8|13590.6|13589.4|355
1633997700000|2021-10-12 00:15:00|13591.5|13590.6|13589|13588.1|13591.9|13590.9|13587.8|13586.5|351
1633998000000|2021-10-12 00:20:00|13588.9|13588|13588|13587.1|13590.2|13588.9|13587.6|13586.4|372
1633998300000|2021-10-12 00:25:00|13587.9|13587|13588.7|13587.8|13589.7|13588.7|13587.7|13586.8|315
1633998600000|2021-10-12 00:30:00|13588.6|13587.7|13588.5|13587|13589.9|13589|13587.8|13586.9|233
1633998900000|2021-10-12 00:35:00|13588.4|13586.9|13586.7|13585.8|13589.5|13588.5|13584.8|13583.4|302
1633999200000|2021-10-12 00:40:00|13587|13585.5|13586.4|13585.5|13589.1|13587.6|13585.8|13584.4|311
1633999500000|2021-10-12 00:45:00|13586.3|13585.4|13584.3|13582.8|13586.3|13585.4|13583.4|13582.2|400
1633999800000|2021-10-12 00:50:00|13584.4|13582.9|13586|13584.5|13586.6|13585.1|13582.6|13581.5|502
1634000100000|2021-10-12 00:55:00|13586.1|13584.6|13585.6|13584.7|13587.7|13586.4|13585.3|13584.4|361
1634000400000|2021-10-12 01:00:00|13585.7|13584.8|13586.3|13584.8|13587.4|13586.5|13583.5|13582.3|389
1634000700000|2021-10-12 01:05:00|13586.2|13585.3|13586.6|13585.7|13587|13585.7|13582.6|13581.5|390
1634001000000|2021-10-12 01:10:00|13586.7|13585.8|13588.8|13587.3|13589|13587.7|13586.2|13584.7|255
1634001300000|2021-10-12 01:15:00|13588.9|13587.4|13589.9|13588.4|13591.1|13589.8|13587.7|13586.3|405
1634001600000|2021-10-12 01:20:00|13590.1|13588.6|13588.9|13588|13591.8|13590.6|13588|13586.9|378
1634001900000|2021-10-12 01:25:00|13589.2|13587.7|13584.2|13583.3|13590|13588.9|13583.5|13582.6|407
1634002200000|2021-10-12 01:30:00|13583.9|13583|13586.7|13585.2|13586.9|13585.5|13581.6|13580.2|566
1634002500000|2021-10-12 01:35:00|13586.6|13585.1|13589.9|13588.4|13590.1|13588.9|13584.9|13583.8|392
1634002800000|2021-10-12 01:40:00|13590|13588.5|13590.1|13588.6|13590.3|13589.1|13587.4|13586.2|383
1634003100000|2021-10-12 01:45:00|13590.2|13588.7|13590.5|13589.6|13591.2|13590.1|13588.7|13587.4|369
1634003400000|2021-10-12 01:50:00|13590.4|13589.5|13588.3|13586.8|13590.9|13589.7|13588.2|13586.7|416
1634003700000|2021-10-12 01:55:00|13588.2|13586.7|13590.9|13589.4|13591|13589.5|13587.2|13585.7|608
1634004000000|2021-10-12 02:00:00|13591|13589.5|13591.2|13589.7|13592.1|13590.9|13589.6|13588.5|363
1634004300000|2021-10-12 02:05:00|13591.3|13589.8|13595.5|13594.6|13595.6|13594.7|13591.2|13589.7|389
1634004600000|2021-10-12 02:10:00|13595.6|13594.7|13596.4|13595.5|13597.7|13596.4|13594.5|13593.3|296
1634004900000|2021-10-12 02:15:00|13596.3|13595.4|13597.7|13596.2|13597.9|13596.6|13595.8|13594.5|351
1634005200000|2021-10-12 02:20:00|13597.8|13596.3|13598.5|13597|13599.1|13597.9|13596.7|13595.3|357
1634005500000|2021-10-12 02:25:00|13598.3|13597.4|13599.1|13597.6|13599.5|13598.3|13597.6|13596.4|315
1634005800000|2021-10-12 02:30:00|13599|13597.5|13598.5|13597.6|13600.2|13599|13598.3|13597.2|348
1634006100000|2021-10-12 02:35:00|13598.6|13597.7|13600|13599.1|13601.1|13599.8|13598.4|13597.3|327
1634006400000|2021-10-12 02:40:00|13600.5|13599.6|13598.5|13597.6|13600.8|13599.6|13598.4|13597.2|311
1634006700000|2021-10-12 02:45:00|13598.6|13597.7|13599.1|13597.6|13599.6|13598.4|13596.5|13595.4|283
1634007000000|2021-10-12 02:50:00|13598.8|13597.9|13599.7|13598.8|13600.2|13599|13597.9|13596.6|279
1634007300000|2021-10-12 02:55:00|13599.8|13598.9|13600.1|13599.2|13600.5|13599.3|13598.9|13597.4|255
1634007600000|2021-10-12 03:00:00|13599.9|13599|13601.5|13600.6|13601.6|13600.7|13599.5|13598.5|253
1634007900000|2021-10-12 03:05:00|13601.6|13600.7|13601.7|13600.2|13603.5|13602.3|13601.2|13600|385
1634008200000|2021-10-12 03:10:00|13601.8|13600.3|13599.1|13597.6|13601.8|13600.4|13598.9|13597.4|309
1634008500000|2021-10-12 03:15:00|13598.7|13597.8|13599.6|13598.7|13600.1|13599|13598.4|13597.2|256
1634008800000|2021-10-12 03:20:00|13599.7|13598.8|13599.6|13598.7|13600.2|13599.1|13599.4|13598.2|197
1634009100000|2021-10-12 03:25:00|13599.5|13598.6|13597.7|13596.8|13599.5|13598.6|13596.6|13595.3|232
1634009400000|2021-10-12 03:30:00|13597.6|13596.7|13598.4|13596.9|13598.9|13597.6|13597.3|13596|255
1634009700000|2021-10-12 03:35:00|13598.1|13597.2|13599.7|13598.8|13600|13599|13598.1|13596.8|249
1634010000000|2021-10-12 03:40:00|13599.6|13598.7|13599.7|13598.2|13599.7|13598.7|13598.7|13597.4|269
1634010300000|2021-10-12 03:45:00|13599.6|13598.1|13599.8|13598.3|13600|13598.8|13598.6|13597.2|231
1634010600000|2021-10-12 03:50:00|13599.7|13598.2|13598|13596.5|13600|13598.8|13597.8|13596.3|268
1634010900000|2021-10-12 03:55:00|13597.8|13596.3|13597.5|13596|13599.3|13597.8|13597|13596|244
1634011200000|2021-10-12 04:00:00|13597.3|13596.4|13598.5|13597|13599|13597.7|13597.3|13595.9|262
1634011500000|2021-10-12 04:05:00|13598.4|13596.9|13597.7|13596.8|13598.7|13597.5|13597.7|13596.2|146
1634011800000|2021-10-12 04:10:00|13597.8|13596.9|13597.6|13596.7|13599.3|13598.1|13597.6|13596.4|246
1634012100000|2021-10-12 04:15:00|13597.8|13596.3|13597.8|13596.9|13598|13596.9|13596.5|13595.4|236
1634012400000|2021-10-12 04:20:00|13597.9|13597|13599.4|13597.9|13600.1|13598.8|13597.8|13596.7|279
1634012700000|2021-10-12 04:25:00|13599.5|13598|13598.7|13597.2|13599.8|13598.5|13598.5|13597.1|168
1634013000000|2021-10-12 04:30:00|13598.6|13597.1|13597.9|13596.4|13598.9|13597.9|13596.7|13595.4|199
1634013300000|2021-10-12 04:35:00|13597.8|13596.3|13595.9|13595|13598|13596.8|13595.7|13594.4|204
1634013600000|2021-10-12 04:40:00|13595.8|13594.9|13596.3|13595.4|13596.8|13595.9|13595.7|13594.6|233
1634013900000|2021-10-12 04:45:00|13596.4|13595.5|13598.4|13597.5|13598.8|13597.5|13595.9|13594.7|186
1634014200000|2021-10-12 04:50:00|13598.5|13597.6|13597.8|13596.9|13598.9|13597.6|13597.8|13596.5|174
1634014500000|2021-10-12 04:55:00|13597.7|13596.8|13597.4|13595.9|13598.2|13597|13596.6|13595.3|209
1634014800000|2021-10-12 05:00:00|13597.3|13595.8|13603.8|13602.3|13604.1|13602.9|13597.3|13595.8|433
1634015100000|2021-10-12 05:05:00|13603.7|13602.2|13605.9|13604.4|13606|13604.5|13603.1|13602|354
1634015400000|2021-10-12 05:10:00|13605.8|13604.3|13605.4|13603.9|13606|13604.8|13603.4|13601.9|308
1634015700000|2021-10-12 05:15:00|13605.3|13603.8|13602.7|13601.8|13605.4|13603.9|13602.5|13601.2|259
1634016000000|2021-10-12 05:20:00|13602.8|13601.9|13603.6|13602.7|13604.3|13603.1|13602.6|13601.4|224
1634016300000|2021-10-12 05:25:00|13603.4|13602.5|13604.7|13603.8|13605.3|13604.2|13602.7|13601.6|274
1634016600000|2021-10-12 05:30:00|13604.6|13603.7|13605|13603.5|13607.2|13606|13604.2|13603.2|337
1634016900000|2021-10-12 05:35:00|13604.9|13603.4|13606.8|13605.9|13607.3|13606.3|13604.4|13603.2|299
1634017200000|2021-10-12 05:40:00|13606.9|13606|13608.6|13607.1|13608.7|13607.5|13605.8|13604.4|293
1634017500000|2021-10-12 05:45:00|13608.7|13607.2|13608.5|13607.6|13610.3|13609|13607.9|13606.7|308
1634017800000|2021-10-12 05:50:00|13608.6|13607.7|13609|13608.1|13610.6|13609.7|13608|13606.9|237
1634018100000|2021-10-12 05:55:00|13608.9|13608|13609.6|13606.2|13610.3|13608|13605|13603.5|371
1634018400000|2021-10-12 06:00:00|13609.3|13606.1|13607.1|13605.6|13613.1|13611.6|13605.7|13604.2|758
1634018700000|2021-10-12 06:05:00|13607.2|13605.7|13606.7|13605.2|13610.5|13609|13605.8|13604.3|621
1634019000000|2021-10-12 06:10:00|13606.8|13605.3|13608.8|13607.3|13611.2|13609.9|13606.2|13604.7|647
1634019300000|2021-10-12 06:15:00|13608.5|13607.6|13609|13607.5|13609|13607.8|13603.9|13602.4|708
1634019600000|2021-10-12 06:20:00|13608.9|13607.4|13607.6|13606.1|13609|13607.9|13604.9|13603.6|618
1634019900000|2021-10-12 06:25:00|13607.5|13606|13604.6|13603.7|13607.6|13606.1|13603.2|13602.3|615
1634020200000|2021-10-12 06:30:00|13604.5|13603.6|13600.5|13599.6|13605.7|13604.5|13599.9|13598.6|578
1634020500000|2021-10-12 06:35:00|13600.6|13599.7|13603.4|13602.5|13607.2|13606.2|13600.6|13599.4|551
1634020800000|2021-10-12 06:40:00|13603.6|13602.7|13604.4|13602.9|13606.2|13605.1|13602.6|13601.3|524
1634021100000|2021-10-12 06:45:00|13604.5|13603|13603.6|13602.7|13605.2|13604.1|13602.6|13601.3|503
1634021400000|2021-10-12 06:50:00|13603.7|13602.8|13606.9|13606|13607.8|13606.8|13603.5|13602.6|574
1634021700000|2021-10-12 06:55:00|13607.2|13605.7|13607.9|13606.4|13608.1|13607.1|13604.3|13603.3|603
1634022000000|2021-10-12 07:00:00|13608|13606.5|13591.9|13590.4|13608|13606.5|13591.4|13589.9|895
1634022300000|2021-10-12 07:05:00|13592|13590.5|13586.4|13585.5|13594|13592.9|13584.2|13582.9|913
1634022600000|2021-10-12 07:10:00|13586.2|13585.3|13591.4|13590.5|13592.7|13591.8|13584.5|13583.5|806
1634022900000|2021-10-12 07:15:00|13591.5|13590.6|13593.8|13592.3|13596.5|13595.6|13590.7|13589.8|580
1634023200000|2021-10-12 07:20:00|13593.6|13592.7|13594.5|13593.6|13595.6|13594.7|13591.6|13590.5|482
1634023500000|2021-10-12 07:25:00|13594.4|13593.5|13591.3|13589.8|13595.5|13594.6|13590|13589.1|544
1634023800000|2021-10-12 07:30:00|13591.1|13589.6|13595.3|13594.4|13596.7|13595.5|13589.8|13588.5|712
1634024100000|2021-10-12 07:35:00|13595.5|13594.6|13597.8|13596.9|13599|13597.9|13591.5|13590.6|767
1634024400000|2021-10-12 07:40:00|13597.7|13596.8|13594.5|13593.6|13598.5|13597.6|13594.5|13593.6|741
1634024700000|2021-10-12 07:45:00|13594.6|13593.7|13596.8|13595.9|13598.1|13597.2|13593|13592.1|606
1634025000000|2021-10-12 07:50:00|13596.7|13595.8|13593.4|13592.5|13599.6|13598.7|13593.3|13592.4|519
1634025300000|2021-10-12 07:55:00|13593.5|13592.6|13585.4|13584.5|13595.3|13594.4|13585.3|13584.1|623
1634025600000|2021-10-12 08:00:00|13585.5|13584.6|13586.6|13585.7|13590.9|13589.6|13584.4|13583.5|647
1634025900000|2021-10-12 08:05:00|13586.5|13585.6|13589.3|13587.8|13591.8|13590.7|13585.2|13584.3|542
1634026200000|2021-10-12 08:10:00|13589.4|13587.9|13577|13575.5|13589.6|13588.7|13576.1|13574.6|639
1634026500000|2021-10-12 08:15:00|13577.1|13575.6|13571.9|13570.4|13577.6|13576.2|13569.8|13568.3|721
1634026800000|2021-10-12 08:20:00|13571.4|13569.9|13578.9|13577.4|13579.4|13578.1|13569.3|13567.8|757
1634027100000|2021-10-12 08:25:00|13578.8|13577.3|13591.6|13590.1|13591.7|13590.3|13578.5|13577.3|872
1634027400000|2021-10-12 08:30:00|13591.7|13590.2|13596.9|13595.4|13597.7|13596.2|13589.9|13588.4|696
1634027700000|2021-10-12 08:35:00|13596.7|13595.8|13591|13589.5|13598|13596.8|13590.2|13588.9|747
1634028000000|2021-10-12 08:40:00|13591.8|13590.3|13598|13596.5|13598.5|13597.2|13590.3|13589.2|554
1634028300000|2021-10-12 08:45:00|13597.7|13596.8|13598.3|13597.4|13598.7|13597.8|13593.7|13592.6|772
1634028600000|2021-10-12 08:50:00|13598.2|13597.3|13602.9|13602|13603.2|13602.1|13596.3|13595.2|561
1634028900000|2021-10-12 08:55:00|13602.8|13601.9|13601.2|13599.7|13604.2|13603.3|13598.3|13597.1|480
1634029200000|2021-10-12 09:00:00|13600.9|13600|13601.9|13600.4|13607.7|13606.3|13597.7|13596.4|625
1634029500000|2021-10-12 09:05:00|13601.6|13600.7|13603.5|13602.6|13604.3|13603.1|13599.8|13598.9|533
1634029800000|2021-10-12 09:10:00|13603.6|13602.7|13612.6|13611.7|13613.1|13612|13602.7|13601.5|713
1634030100000|2021-10-12 09:15:00|13612.5|13611.6|13615.1|13613.6|13618.1|13617.1|13612.4|13611.3|763
1634030400000|2021-10-12 09:20:00|13615|13613.5|13618.3|13617.4|13618.5|13617.6|13614.7|13613.4|619
1634030700000|2021-10-12 09:25:00|13618.6|13617.1|13613.3|13612.4|13621.1|13620|13612.6|13611.4|641
1634031000000|2021-10-12 09:30:00|13613.2|13612.3|13609.1|13608.2|13613.4|13612.5|13608.4|13607.3|611
1634031300000|2021-10-12 09:35:00|13609|13608.1|13602.1|13601.2|13609.1|13608.2|13601.3|13600.2|646
1634031600000|2021-10-12 09:40:00|13602.2|13601.3|13602.2|13600.7|13607.5|13606|13602|13600.6|445
1634031900000|2021-10-12 09:45:00|13602.4|13600.9|13604.6|13603.7|13609.7|13608.5|13600.7|13599.6|721
1634032200000|2021-10-12 09:50:00|13604.5|13603.6|13608.1|13607.2|13609|13607.9|13603.7|13602.5|592
1634032500000|2021-10-12 09:55:00|13608|13607.1|13600.3|13598.8|13608.8|13607.8|13599.2|13598|500
1634032800000|2021-10-12 10:00:00|13600.2|13598.7|13603.9|13603|13607.3|13606.4|13600.1|13598.6|540
1634033100000|2021-10-12 10:05:00|13604.3|13603.4|13607.6|13606.7|13608.5|13607.6|13604.2|13602.8|423
1634033400000|2021-10-12 10:10:00|13607.5|13606.6|13606.7|13605.8|13609.8|13608.8|13606.2|13605.3|503
1634033700000|2021-10-12 10:15:00|13606.6|13605.7|13608.8|13607.9|13611.8|13610.6|13605.9|13604.7|685
1634034000000|2021-10-12 10:20:00|13608.7|13607.8|13604.2|13602.7|13610.1|13608.7|13603.5|13602|569
1634034300000|2021-10-12 10:25:00|13604.3|13602.8|13602.4|13601.5|13604.7|13603.7|13600.4|13599.1|511
1634034600000|2021-10-12 10:30:00|13602.5|13601.6|13607.3|13606.4|13608.6|13607.5|13601.9|13600.7|534
1634034900000|2021-10-12 10:35:00|13607.2|13606.3|13614.3|13613.4|13616|13614.5|13607|13606.1|585
1634035200000|2021-10-12 10:40:00|13614.2|13613.3|13616.2|13615.3|13618.7|13617.8|13613.1|13612.1|618
1634035500000|2021-10-12 10:45:00|13616.1|13615.2|13615.3|13614.4|13617.6|13616.5|13613.8|13612.3|561
1634035800000|2021-10-12 10:50:00|13615.2|13614.3|13615.1|13613.6|13619|13618.1|13614.2|13613.1|550
1634036100000|2021-10-12 10:55:00|13615|13613.5|13616.6|13615.1|13620.2|13619.3|13612.7|13611.8|560
1634036400000|2021-10-12 11:00:00|13616.3|13615.4|13613.6|13612.7|13616.3|13615.4|13612.4|13611.5|460
1634036700000|2021-10-12 11:05:00|13613.7|13612.8|13618|13617.1|13618.8|13617.7|13613.7|13612.8|524
1634037000000|2021-10-12 11:10:00|13617.9|13617|13615.9|13614.4|13621|13620|13614.2|13613.1|436
1634037300000|2021-10-12 11:15:00|13615.8|13614.9|13615.9|13615|13617.1|13615.9|13613.2|13612.3|460
1634037600000|2021-10-12 11:20:00|13616|13615.1|13617.4|13616.5|13618.5|13617.6|13614.4|13613.5|462
1634037900000|2021-10-12 11:25:00|13617.3|13616.4|13620.9|13620|13621.3|13620.3|13616.6|13615.7|508
1634038200000|2021-10-12 11:30:00|13621|13620.1|13620.9|13620|13622.5|13621.4|13618.9|13618|423
1634038500000|2021-10-12 11:35:00|13621.2|13619.7|13625|13624.1|13626.8|13625.9|13620.9|13619.7|415
1634038800000|2021-10-12 11:40:00|13624.9|13624|13622.3|13621.4|13625.4|13624.5|13621.2|13620.1|417
1634039100000|2021-10-12 11:45:00|13622.5|13621.6|13623.8|13622.9|13626.3|13625.4|13620.1|13619.2|532
1634039400000|2021-10-12 11:50:00|13623.5|13622.6|13628.3|13627.4|13630.8|13629.8|13622.5|13621.4|577
1634039700000|2021-10-12 11:55:00|13628.2|13627.3|13626.2|13624.7|13628.6|13627.5|13623.2|13622.3|601
1634040000000|2021-10-12 12:00:00|13625.8|13624.9|13629.5|13628.6|13633.2|13631.9|13625.6|13624.1|804
1634040300000|2021-10-12 12:05:00|13629.6|13628.7|13635.4|13634.5|13637.9|13636.9|13629.6|13628.7|748
1634040600000|2021-10-12 12:10:00|13635.6|13634.7|13633.4|13632.5|13636.2|13635.3|13633.3|13632.2|504
1634040900000|2021-10-12 12:15:00|13633.5|13632.6|13632.3|13631.4|13635.2|13634.3|13631.1|13630.2|517
1634041200000|2021-10-12 12:20:00|13632.4|13631.5|13630.6|13629.1|13633.5|13632.4|13627.9|13626.7|610
1634041500000|2021-10-12 12:25:00|13630.5|13629|13621.5|13620|13630.5|13629.3|13619.6|13618.3|806
1634041800000|2021-10-12 12:30:00|13621.3|13619.8|13618.2|13617.3|13624.6|13623.4|13617.3|13616|850
1634042100000|2021-10-12 12:35:00|13618.3|13617.4|13607.1|13605.6|13620.7|13619.7|13606.7|13605.2|999
1634042400000|2021-10-12 12:40:00|13607.2|13605.7|13603.2|13602.3|13607.2|13605.9|13601.2|13600|896
1634042700000|2021-10-12 12:45:00|13603.3|13602.4|13604.2|13603.3|13606|13605.1|13596|13595.1|867
1634043000000|2021-10-12 12:50:00|13604.3|13603.4|13604.6|13603.1|13606.5|13605.4|13602|13601.1|664
1634043300000|2021-10-12 12:55:00|13604.7|13603.2|13608.3|13607.4|13609.1|13608.2|13600.6|13599.4|704
1634043600000|2021-10-12 13:00:00|13608.5|13607.6|13610.4|13609.5|13614.2|13613.1|13604.7|13603.4|734
1634043900000|2021-10-12 13:05:00|13610.5|13609.6|13616.9|13616|13618.8|13617.4|13609.4|13608.5|807
1634044200000|2021-10-12 13:10:00|13617.2|13616.3|13617.7|13616.2|13621|13619.8|13615.4|13614.2|901
1634044500000|2021-10-12 13:15:00|13617.8|13616.3|13612.7|13611.2|13622.5|13621.4|13612.6|13611.1|741
1634044800000|2021-10-12 13:20:00|13612.6|13611.1|13607.7|13606.2|13613.9|13612.4|13607.2|13605.7|766
1634045100000|2021-10-12 13:25:00|13607.4|13606.5|13609|13607.5|13609.9|13608.7|13605.5|13604|746
1634045400000|2021-10-12 13:30:00|13608.4|13607.6|13609.4|13608.5|13614.1|13612.6|13603.5|13602.2|1164
1634045700000|2021-10-12 13:35:00|13609.7|13608.2|13608.4|13606.9|13612.2|13610.9|13606.2|13604.9|1147
1634046000000|2021-10-12 13:40:00|13608.3|13606.8|13597|13596.1|13613.1|13612.2|13595|13593.8|1127
1634046300000|2021-10-12 13:45:00|13597.1|13596.2|13593.2|13591.7|13597.9|13596.9|13590|13589.1|1262
1634046600000|2021-10-12 13:50:00|13592.9|13592|13599.8|13598.3|13603.7|13602.4|13592|13590.8|1227
1634046900000|2021-10-12 13:55:00|13599.7|13598.8|13596.5|13595|13603.8|13602.3|13595.6|13594.4|1054
1634047200000|2021-10-12 14:00:00|13596.4|13594.9|13586.5|13585|13597.3|13595.8|13583.4|13582.5|1309
1634047500000|2021-10-12 14:05:00|13586.6|13585.1|13579.2|13578.3|13589.7|13588.6|13578.9|13577.6|1263
1634047800000|2021-10-12 14:10:00|13579.1|13578.2|13580.8|13579.9|13582.1|13581.2|13576.8|13575.9|1066
1634048100000|2021-10-12 14:15:00|13580.7|13579.8|13578.2|13577.3|13585.1|13584.1|13575.9|13575|1114
1634048400000|2021-10-12 14:20:00|13578.3|13577.4|13574.4|13573.5|13578.3|13577.4|13570.9|13570|1101
1634048700000|2021-10-12 14:25:00|13574.3|13573.4|13579.8|13578.3|13582.2|13581|13570.2|13568.7|992
1634049000000|2021-10-12 14:30:00|13579.9|13578.4|13580.2|13578.7|13580.3|13579.1|13573.8|13572.9|935
1634049300000|2021-10-12 14:35:00|13580|13578.5|13577.2|13575.7|13580.1|13578.7|13571.2|13569.9|1057
1634049600000|2021-10-12 14:40:00|13576.9|13576|13584.1|13583.2|13585.3|13584.2|13576.1|13574.9|894
1634049900000|2021-10-12 14:45:00|13584.2|13583.3|13589.1|13587.6|13592|13591|13582.8|13581.7|988
1634050200000|2021-10-12 14:50:00|13589|13587.5|13596.1|13594.6|13598.8|13597.3|13586.8|13585.7|1049
1634050500000|2021-10-12 14:55:00|13596.9|13595.2|13601.2|13599.7|13605.1|13603.6|13596.4|13594.9|1034
1634050800000|2021-10-12 15:00:00|13601|13599.5|13600.5|13599.6|13603.5|13602.6|13597.6|13596.6|1168
1634051100000|2021-10-12 15:05:00|13600.6|13599.7|13598.6|13597.7|13601.3|13600.4|13595.4|13594.4|945
1634051400000|2021-10-12 15:10:00|13598.7|13597.8|13597.8|13596.9|13599.3|13598.3|13593.6|13592.4|751
1634051700000|2021-10-12 15:15:00|13597.9|13597|13593.7|13592.8|13599.8|13598.9|13592|13591.1|856
1634052000000|2021-10-12 15:20:00|13593.8|13592.9|13600.3|13598.8|13600.6|13599.3|13592.3|13590.8|802
1634052300000|2021-10-12 15:25:00|13600.2|13598.7|13602.3|13600.8|13602.5|13601.3|13594.5|13593.4|784
1634052600000|2021-10-12 15:30:00|13602.2|13600.7|13598.5|13597.6|13603.7|13602.5|13597.8|13596.6|839
1634052900000|2021-10-12 15:35:00|13598.6|13597.7|13600.7|13599.8|13604.3|13603.1|13596.6|13595.6|876
1634053200000|2021-10-12 15:40:00|13600.6|13599.7|13596.9|13596|13601.1|13600.2|13595.9|13594.8|802
1634053500000|2021-10-12 15:45:00|13597|13596.1|13604.9|13604|13605.2|13604|13595.9|13595|614
1634053800000|2021-10-12 15:50:00|13605|13604.1|13602|13600.5|13605.3|13604.4|13599.5|13598.4|623
1634054100000|2021-10-12 15:55:00|13602.1|13600.6|13603.7|13602.8|13604|13603|13600.8|13599.9|701
1634054400000|2021-10-12 16:00:00|13603.6|13602.7|13604.9|13603.4|13606.5|13605.5|13603.2|13602.3|641
1634054700000|2021-10-12 16:05:00|13604.8|13603.3|13601.6|13600.1|13606.2|13605.2|13601.2|13600|597
1634055000000|2021-10-12 16:10:00|13601.2|13600.3|13600.4|13599.5|13604.5|13603.6|13599.3|13597.8|608
1634055300000|2021-10-12 16:15:00|13600.2|13599.3|13600.6|13599.7|13601.3|13600.4|13599.1|13598.2|606
1634055600000|2021-10-12 16:20:00|13600.8|13599.9|13598.8|13597.9|13603.1|13602.1|13598.5|13597.6|490
1634055900000|2021-10-12 16:25:00|13598.7|13597.8|13597.6|13596.7|13599|13598.1|13595.6|13594.5|455
1634056200000|2021-10-12 16:30:00|13597.5|13596.6|13594.1|13593.2|13598.9|13598|13593.7|13592.5|521
1634056500000|2021-10-12 16:35:00|13594|13593.1|13594.1|13593.2|13595.3|13594|13592.6|13591.3|542
1634056800000|2021-10-12 16:40:00|13594.5|13593.6|13591.8|13590.9|13594.7|13593.8|13590.7|13589.7|407
1634057100000|2021-10-12 16:45:00|13591.7|13590.8|13589.4|13588.5|13591.7|13590.8|13588|13587.1|515
1634057400000|2021-10-12 16:50:00|13589.3|13588.4|13585.6|13584.7|13590.7|13589.8|13585.6|13584.7|517
1634057700000|2021-10-12 16:55:00|13585.7|13584.8|13587.5|13586.6|13588.6|13587.7|13585.2|13584.3|539
1634058000000|2021-10-12 17:00:00|13587.4|13586.5|13584|13583.1|13587.8|13586.8|13582.3|13581.4|721
1634058300000|2021-10-12 17:05:00|13583.9|13583|13582.5|13581|13585.4|13584.5|13581.6|13580.7|567
1634058600000|2021-10-12 17:10:00|13582.4|13580.9|13583|13582.1|13584.4|13583.4|13581.7|13580.8|426
1634058900000|2021-10-12 17:15:00|13582.9|13582|13579.8|13578.9|13583|13582.1|13579.7|13578.5|342
1634059200000|2021-10-12 17:20:00|13579.7|13578.8|13578.8|13577.9|13581|13579.9|13577.1|13576.2|375
1634059500000|2021-10-12 17:25:00|13578.7|13577.8|13581.2|13579.7|13583.9|13582.8|13578|13577.1|498
1634059800000|2021-10-12 17:30:00|13581.1|13579.6|13584.1|13582.6|13584.8|13583.5|13579.6|13578.7|401
1634060100000|2021-10-12 17:35:00|13583.8|13582.9|13583.7|13582.8|13584.1|13582.9|13582|13581|373
1634060400000|2021-10-12 17:40:00|13583.8|13582.9|13585.1|13584.2|13586|13585|13583|13582|448
1634060700000|2021-10-12 17:45:00|13585.2|13584.3|13585.5|13584|13586.8|13585.5|13583.1|13582.2|392
1634061000000|2021-10-12 17:50:00|13585.3|13584.4|13584.3|13582.8|13589.5|13588.3|13584.1|13582.8|398
1634061300000|2021-10-12 17:55:00|13584.5|13583|13585.3|13584.4|13585.6|13584.7|13582|13581|489
1634061600000|2021-10-12 18:00:00|13585.2|13584.3|13585.1|13584.2|13586|13584.9|13582.9|13581.6|487
1634061900000|2021-10-12 18:05:00|13585|13584.1|13587.4|13586.5|13588.2|13587|13583.6|13582.7|392
1634062200000|2021-10-12 18:10:00|13587.3|13586.4|13591.1|13590.2|13591.1|13590.2|13586.8|13585.9|441
1634062500000|2021-10-12 18:15:00|13591.2|13590.3|13593.8|13592.9|13595.9|13594.9|13591|13589.8|417
1634062800000|2021-10-12 18:20:00|13594|13593.1|13595.2|13594.3|13596|13595.1|13593|13591.8|361
1634063100000|2021-10-12 18:25:00|13595.3|13594.4|13595.9|13595|13597.4|13596.3|13595.1|13594.2|395
1634063400000|2021-10-12 18:30:00|13596.1|13595.2|13593.6|13592.1|13596.5|13595.4|13593|13591.8|317
1634063700000|2021-10-12 18:35:00|13593.5|13592|13593.5|13592|13593.7|13592.6|13591.1|13590.2|349
1634064000000|2021-10-12 18:40:00|13593.2|13592.3|13593.7|13592.8|13598.4|13597.2|13593.1|13592.2|434
1634064300000|2021-10-12 18:45:00|13593.8|13592.9|13593.1|13592.2|13594.5|13593.4|13592.2|13591|468
1634064600000|2021-10-12 18:50:00|13593.5|13592.6|13594|13593.1|13594.9|13593.7|13592.1|13590.9|403
1634064900000|2021-10-12 18:55:00|13593.9|13593|13594.3|13593.4|13596.5|13595.3|13593|13591.8|588
1634065200000|2021-10-12 19:00:00|13594.2|13593.3|13595.7|13594.8|13597.1|13595.9|13592.8|13591.5|537
1634065500000|2021-10-12 19:05:00|13595.8|13594.9|13592.9|13592|13596.9|13595.7|13592.9|13591.7|379
1634065800000|2021-10-12 19:10:00|13593.1|13591.6|13592.8|13591.9|13594.4|13593.1|13592|13590.9|398
1634066100000|2021-10-12 19:15:00|13592.6|13591.7|13593.3|13591.8|13593.5|13592.3|13590.6|13589.5|366
1634066400000|2021-10-12 19:20:00|13593.2|13591.7|13596.1|13594.6|13596.5|13595.3|13592.8|13591.6|382
1634066700000|2021-10-12 19:25:00|13595.8|13594.3|13594.1|13592.6|13595.9|13594.7|13593.7|13592.4|363
1634067000000|2021-10-12 19:30:00|13594.2|13592.7|13594|13593.1|13594.4|13593.2|13592.7|13591.3|352
1634067300000|2021-10-12 19:35:00|13594.3|13592.8|13593.8|13592.9|13595.2|13594.1|13593.4|13592.3|293
1634067600000|2021-10-12 19:40:00|13593.9|13593|13592.3|13590.8|13595.3|13594|13592|13590.6|433
1634067900000|2021-10-12 19:45:00|13592.2|13590.7|13590.1|13588.6|13592.7|13591.4|13589.6|13588.4|322
1634068200000|2021-10-12 19:50:00|13590.3|13588.8|13591.1|13589.6|13591.1|13589.7|13588.6|13587.5|294
1634068500000|2021-10-12 19:55:00|13591|13589.5|13594|13592.5|13595.6|13594.7|13590.3|13588.9|440
1634068800000|2021-10-12 20:00:00|13593.7|13592.8|13593.1|13591.6|13594.2|13593|13591|13589.8|351
1634069100000|2021-10-12 20:05:00|13593.2|13591.7|13592.3|13590.8|13593.8|13592.3|13591.8|13590.4|182
1634069400000|2021-10-12 20:10:00|13592.4|13590.9|13592.6|13591.7|13592.6|13591.7|13591.4|13590.1|162
1634069700000|2021-10-12 20:15:00|13592.5|13591.6|13590.9|13590|13593.1|13591.9|13590.8|13589.5|157
1634070000000|2021-10-12 20:20:00|13591.4|13590.5|13592.1|13590.6|13592.2|13591|13591.3|13590|88
1634070300000|2021-10-12 20:25:00|13592|13590.5|13589.4|13587.9|13592.2|13590.7|13589|13587.8|155
1634070600000|2021-10-12 20:30:00|13589.5|13588|13590.3|13588.8|13590.4|13589.1|13588.9|13587.6|109
1634070900000|2021-10-12 20:35:00|13590.2|13588.7|13589.6|13588.7|13590.4|13588.9|13589.1|13587.8|122
1634071200000|2021-10-12 20:40:00|13589.5|13588.6|13589.1|13587.6|13589.8|13588.7|13588.7|13587.4|179
1634071500000|2021-10-12 20:45:00|13589|13587.5|13592.1|13590.6|13592.1|13590.6|13588.5|13587.3|160
1634071800000|2021-10-12 20:50:00|13592|13590.5|13590|13588.5|13592.1|13590.6|13589.3|13587.8|380
1634072100000|2021-10-12 20:55:00|13590.2|13588.7|13593.8|13582.8|13594.3|13589.4|13589.2|13578.6|569
1634072400000|2021-10-12 21:00:00|13593|13582|13594|13583|13594.3|13583.3|13593|13582|33
1634072700000|2021-10-12 21:05:00|13593.3|13582.3|13593.8|13582.8|13595.6|13584.6|13592.5|13581.5|646
1634073000000|2021-10-12 21:10:00|13593.3|13582.3|13594.4|13583.4|13596.4|13585.4|13591.5|13581.7|1535
1634073300000|2021-10-12 21:15:00|13594.3|13583.3|13593.5|13582.5|13596.1|13585.1|13589.5|13578.5|626
1634073600000|2021-10-12 21:20:00|13593.2|13582.2|13592.7|13581.7|13594.9|13583.9|13589.9|13580.6|238
1634073900000|2021-10-12 21:25:00|13592.9|13581.9|13592.5|13582.6|13593.8|13583.2|13589.1|13581|157
1634074200000|2021-10-12 21:30:00|13591.8|13582|13591.9|13585|13594.4|13585.9|13590.5|13581.3|211
1634074500000|2021-10-12 21:35:00|13591.8|13585.3|13591.3|13585.7|13593.3|13586.1|13591.2|13583.8|175
1634074800000|2021-10-12 21:40:00|13591.5|13585.6|13591.6|13584.8|13593.2|13585.9|13591|13583.7|172
1634075100000|2021-10-12 21:45:00|13592|13585.6|13590.4|13583.7|13593.2|13586.3|13589.5|13582.5|279
1634075400000|2021-10-12 21:50:00|13590.9|13582.8|13590.5|13584.7|13591.4|13585.1|13589.2|13582.8|1092
1634075700000|2021-10-12 21:55:00|13590.6|13584.6|13590.5|13582.9|13591.5|13585.4|13589.2|13582.6|924
1634076000000|2021-10-12 22:00:00|13590.6|13583.1|13591.1|13586.4|13592.7|13587|13590|13583.1|373
1634076300000|2021-10-12 22:05:00|13591.5|13585.7|13590.6|13587.7|13593.5|13588.7|13590.2|13584|423
1634076600000|2021-10-12 22:10:00|13591.3|13587.5|13588.7|13585.9|13591.4|13588|13588.3|13585.6|305
1634076900000|2021-10-12 22:15:00|13589.4|13586|13589.1|13586.7|13591.5|13587.6|13587.8|13585.7|340
1634077200000|2021-10-12 22:20:00|13590|13586|13589.8|13587|13591.8|13587.7|13588.7|13585.9|261
1634077500000|2021-10-12 22:25:00|13589.7|13586.9|13589.9|13587.4|13591.2|13588.1|13588.7|13586.5|309
1634077800000|2021-10-12 22:30:00|13590|13587.5|13590.5|13589|13591.5|13589.2|13589.3|13587.3|253
1634078100000|2021-10-12 22:35:00|13590.6|13589.1|13590.9|13589.4|13591.9|13589.6|13590.5|13588.5|164
1634078400000|2021-10-12 22:40:00|13591|13589.5|13591.2|13589.7|13592.2|13590|13590.8|13588.8|122
1634078700000|2021-10-12 22:45:00|13591.3|13589.8|13589.5|13588|13592.7|13589.8|13589.5|13587.5|171
1634079000000|2021-10-12 22:50:00|13589.8|13587.7|13590.1|13587.5|13590.4|13588.2|13589.3|13587.2|206
1634079300000|2021-10-12 22:55:00|13589.9|13587.6|13589.2|13586.6|13590.6|13588.2|13588.3|13586.1|221
1634079600000|2021-10-12 23:00:00|13589.1|13586.8|13587.4|13585.9|13589.2|13587.4|13587.3|13585.8|152
1634079900000|2021-10-12 23:05:00|13587.5|13586|13586.3|13584.8|13587.9|13586.4|13585.7|13584.2|164
1634080200000|2021-10-12 23:10:00|13586.4|13584.9|13586|13584.5|13586.5|13585|13585.8|13584.3|84
1634080500000|2021-10-12 23:15:00|13585.9|13584.4|13585.2|13583.7|13586.8|13585.3|13584.9|13583.4|110
1634080800000|2021-10-12 23:20:00|13585.3|13583.8|13585.2|13583.7|13585.3|13583.8|13584.1|13582.6|91
1634081100000|2021-10-12 23:25:00|13585.5|13584|13585.5|13584|13585.8|13584.3|13585.4|13583.9|59
1634081400000|2021-10-12 23:30:00|13585.6|13584.1|13584.4|13582.9|13585.6|13584.1|13584|13582.5|121
1634081700000|2021-10-12 23:35:00|13584.5|13583|13583.1|13581.6|13584.5|13583|13583|13581.5|64
1634082000000|2021-10-12 23:40:00|13583|13581.5|13583.3|13581.8|13583.6|13582.2|13583|13581.5|85
1634082300000|2021-10-12 23:45:00|13583.7|13582.2|13584.1|13582.6|13584.4|13582.9|13583.2|13581.7|145
1634082600000|2021-10-12 23:50:00|13584.2|13582.7|13584|13582.5|13585.5|13584|13583.2|13581.7|160
1634082900000|2021-10-12 23:55:00|13584.1|13582.6|13577.8|13576.3|13584.2|13582.7|13576.7|13575.2|474
1634083200000|2021-10-13 00:00:00|13577.4|13575.9|13583.1|13581.6|13583.2|13581.9|13576.5|13575.2|473
1634083500000|2021-10-13 00:05:00|13583|13581.5|13583.1|13581.6|13583.2|13582|13579.8|13578.6|377
1634083800000|2021-10-13 00:10:00|13583.2|13581.7|13584|13582.5|13585.2|13583.8|13581.9|13580.4|286
1634084100000|2021-10-13 00:15:00|13583.4|13582.2|13586.3|13584.8|13586.3|13585.1|13581.9|13580.7|365
1634084400000|2021-10-13 00:20:00|13586|13585.1|13586.7|13585.8|13587.3|13586.1|13584.8|13583.6|273
1634084700000|2021-10-13 00:25:00|13586.8|13585.9|13586.1|13584.6|13587.3|13585.9|13585|13583.8|291
1634085000000|2021-10-13 00:30:00|13586.2|13584.7|13589.2|13587.7|13589.7|13588.7|13585.8|13584.6|331
1634085300000|2021-10-13 00:35:00|13588.8|13587.9|13591.7|13590.2|13592.1|13590.8|13588.1|13586.6|368
1634085600000|2021-10-13 00:40:00|13591.6|13590.1|13595.9|13594.4|13595.9|13594.8|13591.1|13589.8|347
1634085900000|2021-10-13 00:45:00|13595.8|13594.3|13596.1|13594.6|13597.4|13596|13594.1|13593|295
1634086200000|2021-10-13 00:50:00|13596|13594.5|13594.3|13592.8|13596.6|13595.6|13594.1|13592.6|326
1634086500000|2021-10-13 00:55:00|13594.2|13592.7|13597.3|13595.8|13597.7|13596.2|13592.3|13591.1|346
1634086800000|2021-10-13 01:00:00|13597|13596.1|13597.2|13596.3|13599.1|13597.6|13596|13594.9|411
1634087100000|2021-10-13 01:05:00|13597.3|13596.4|13602.1|13600.6|13602.4|13601.5|13597|13595.8|360
1634087400000|2021-10-13 01:10:00|13602.2|13600.7|13601.2|13599.7|13603|13601.5|13600|13598.9|305
1634087700000|2021-10-13 01:15:00|13601.1|13599.6|13602.8|13601.9|13603.1|13601.9|13600.2|13599|318
1634088000000|2021-10-13 01:20:00|13602.9|13602|13602.9|13602|13603.1|13602|13600.4|13599.1|394
1634088300000|2021-10-13 01:25:00|13602.8|13601.9|13601.9|13601|13603.3|13602.1|13600.2|13598.8|385
1634088600000|2021-10-13 01:30:00|13602|13601.1|13604.7|13603.8|13605.8|13604.4|13601.7|13600.6|386
1634088900000|2021-10-13 01:35:00|13604.6|13603.7|13605.7|13604.8|13606.1|13604.8|13604|13602.9|319
1634089200000|2021-10-13 01:40:00|13605.6|13604.7|13610.5|13609.6|13611.5|13610|13605.5|13604.1|327
1634089500000|2021-10-13 01:45:00|13610.6|13609.7|13609.9|13608.4|13611.1|13609.9|13609.6|13608.4|261
1634089800000|2021-10-13 01:50:00|13610|13608.5|13613|13611.5|13613.7|13612.4|13609.9|13608.4|245
1634090100000|2021-10-13 01:55:00|13612.9|13611.4|13612.2|13610.7|13614.1|13612.9|13610.8|13609.8|310
1634090400000|2021-10-13 02:00:00|13612.3|13610.8|13616|13615.1|13617.4|13616|13611.8|13610.6|307
1634090700000|2021-10-13 02:05:00|13615.9|13615|13617.1|13616.2|13617.8|13616.7|13615.2|13613.9|347
1634091000000|2021-10-13 02:10:00|13617.4|13615.9|13615.8|13614.3|13617.4|13616|13615.4|13614.1|292
1634091300000|2021-10-13 02:15:00|13615.7|13614.2|13616.3|13614.8|13617.4|13616|13615.4|13614|240
1634091600000|2021-10-13 02:20:00|13615.9|13615|13618|13616.5|13618.1|13616.9|13615.9|13614.6|195
1634091900000|2021-10-13 02:25:00|13618.1|13616.6|13616.4|13614.9|13619.1|13617.7|13616.4|13614.9|240
1634092200000|2021-10-13 02:30:00|13616.3|13614.8|13613.8|13612.3|13617.1|13616|13612.8|13611.6|318
1634092500000|2021-10-13 02:35:00|13613.9|13612.4|13613.1|13611.6|13614|13612.9|13612.4|13610.9|322
1634092800000|2021-10-13 02:40:00|13613.2|13611.7|13615|13613.5|13616|13614.8|13612.9|13611.4|306
1634093100000|2021-10-13 02:45:00|13615.1|13613.6|13613.7|13612.2|13615.7|13614.5|13613|13611.7|297
1634093400000|2021-10-13 02:50:00|13613.4|13611.9|13614.4|13612.9|13615.1|13613.6|13612.8|13611.6|200
1634093700000|2021-10-13 02:55:00|13614.5|13613|13614.8|13613.9|13615.3|13614.1|13614|13612.5|222
1634094000000|2021-10-13 03:00:00|13614.9|13614|13613|13612.1|13616.3|13615|13612.9|13611.9|226
1634094300000|2021-10-13 03:05:00|13613.1|13612.2|13614.4|13612.9|13615.1|13613.6|13612.7|13611.4|212
1634094600000|2021-10-13 03:10:00|13614.1|13613.2|13615.1|13613.6|13615.2|13613.8|13613.5|13612.2|226
1634094900000|2021-10-13 03:15:00|13615|13613.5|13616.4|13614.9|13617.4|13616.2|13614.6|13613.2|204
1634095200000|2021-10-13 03:20:00|13616.5|13615|13617.2|13615.7|13617.3|13615.8|13616.1|13614.8|222
1634095500000|2021-10-13 03:25:00|13617.1|13615.6|13616.5|13615|13617.2|13615.7|13615.6|13614.3|164
1634095800000|2021-10-13 03:30:00|13616.4|13614.9|13616|13614.5|13617.6|13616.4|13615.3|13613.9|218
1634096100000|2021-10-13 03:35:00|13615.9|13614.4|13615.1|13613.6|13616.7|13615.4|13614.6|13613.4|215
1634096400000|2021-10-13 03:40:00|13615|13613.5|13615.2|13613.7|13615.8|13614.5|13614|13612.7|134
1634096700000|2021-10-13 03:45:00|13615.1|13613.6|13615.9|13614.4|13616.1|13614.7|13614|13612.7|185
1634097000000|2021-10-13 03:50:00|13615.8|13614.3|13614.3|13612.8|13616|13614.5|13614.2|13612.7|211
1634097300000|2021-10-13 03:55:00|13614.4|13612.9|13614.9|13613.4|13616.1|13614.6|13613.9|13612.6|217
1634097600000|2021-10-13 04:00:00|13615|13613.5|13616.9|13615.4|13616.9|13615.7|13614.5|13613.2|203
1634097900000|2021-10-13 04:05:00|13617|13615.5|13616.8|13615.9|13618.3|13616.8|13616.7|13615.4|165
1634098200000|2021-10-13 04:10:00|13616.7|13615.8|13616.4|13614.9|13616.8|13615.9|13614.8|13613.9|197
1634098500000|2021-10-13 04:15:00|13616.5|13615|13616.3|13615.4|13617|13615.9|13614.8|13613.9|246
1634098800000|2021-10-13 04:20:00|13616.2|13615.3|13616.8|13615.9|13617.9|13616.9|13616.2|13615|135
1634099100000|2021-10-13 04:25:00|13616.7|13615.8|13615.7|13614.8|13617.1|13616|13615.5|13614.3|193
1634099400000|2021-10-13 04:30:00|13615.8|13614.9|13615.9|13614.4|13616.1|13614.9|13614|13612.9|210
1634099700000|2021-10-13 04:35:00|13616|13614.5|13616|13615.1|13616.9|13615.7|13615.2|13613.9|167
1634100000000|2021-10-13 04:40:00|13616.2|13614.7|13616.7|13615.8|13617.1|13615.9|13614.8|13613.6|158
1634100300000|2021-10-13 04:45:00|13616.8|13615.9|13618.4|13616.9|13619.1|13617.7|13615.9|13614.8|198
1634100600000|2021-10-13 04:50:00|13618.5|13617|13618.3|13616.8|13618.6|13617.3|13617|13615.7|216
1634100900000|2021-10-13 04:55:00|13618.4|13616.9|13618.8|13617.9|13618.9|13618|13617.9|13616.6|182
1634101200000|2021-10-13 05:00:00|13618.9|13618|13618.7|13617.8|13619.4|13618.1|13617.6|13616.4|220
1634101500000|2021-10-13 05:05:00|13618.6|13617.7|13616.1|13614.6|13619.4|13618.1|13615.5|13614.4|221
1634101800000|2021-10-13 05:10:00|13616|13614.5|13614.2|13612.7|13616.4|13615.3|13613.7|13612.3|194
1634102100000|2021-10-13 05:15:00|13614.4|13612.9|13612|13611.1|13615.1|13613.8|13612|13610.8|238
1634102400000|2021-10-13 05:20:00|13612.1|13611.2|13611.2|13610.3|13613|13611.7|13611.1|13609.9|237
1634102700000|2021-10-13 05:25:00|13611.1|13610.2|13609.3|13608.4|13612.2|13611.1|13608.5|13607.4|265
1634103000000|2021-10-13 05:30:00|13609.4|13608.5|13610.3|13608.8|13610.7|13609.4|13607.5|13606.6|271
1634103300000|2021-10-13 05:35:00|13610|13609.1|13609.7|13608.8|13611.6|13610.7|13608.9|13607.9|247
1634103600000|2021-10-13 05:40:00|13609.6|13608.7|13609.2|13608.3|13611.1|13609.9|13609|13607.9|210
1634103900000|2021-10-13 05:45:00|13609.1|13608.2|13611.2|13609.7|13611.3|13610|13609.1|13608|179
1634104200000|2021-10-13 05:50:00|13611.3|13609.8|13612.7|13611.8|13613.3|13612.3|13611|13609.5|151
1634104500000|2021-10-13 05:55:00|13612.6|13611.7|13613.9|13604.8|13616.2|13612.9|13612.5|13604.8|251
1634104800000|2021-10-13 06:00:00|13613.1|13606.9|13614|13612.5|13618.9|13617.4|13608.6|13603.5|614
1634105100000|2021-10-13 06:05:00|13614.1|13612.6|13610.8|13609.3|13614.2|13612.7|13605.9|13604.4|571
1634105400000|2021-10-13 06:10:00|13610.7|13609.2|13607.3|13606.4|13612.4|13610.9|13606.7|13605.7|472
1634105700000|2021-10-13 06:15:00|13607.6|13606.7|13606.7|13605.8|13608.4|13607.5|13604.5|13603.6|635
1634106000000|2021-10-13 06:20:00|13606.8|13605.9|13605.2|13604.3|13608.2|13607|13603.6|13602.4|499
1634106300000|2021-10-13 06:25:00|13605.3|13604.4|13607.3|13605.8|13611.1|13609.7|13604.2|13603.3|491
1634106600000|2021-10-13 06:30:00|13607.1|13605.6|13612.3|13610.8|13612.4|13611|13605.5|13604.2|498
1634106900000|2021-10-13 06:35:00|13612.1|13611.2|13607.3|13606.4|13613.1|13611.6|13606.5|13605.6|507
1634107200000|2021-10-13 06:40:00|13607.2|13606.3|13613.7|13612.8|13617.3|13616.1|13607.2|13606.3|586
1634107500000|2021-10-13 06:45:00|13613.1|13612.2|13613.8|13612.3|13616.9|13616|13611.7|13610.4|618
1634107800000|2021-10-13 06:50:00|13613.7|13612.2|13614.8|13613.9|13617.1|13615.8|13613.4|13612.2|486
1634108100000|2021-10-13 06:55:00|13614.9|13614|13617.6|13616.1|13619.4|13618.2|13613.4|13612.3|450
1634108400000|2021-10-13 07:00:00|13617.5|13616|13609|13607.5|13619.7|13618.8|13607.3|13606.1|968
1634108700000|2021-10-13 07:05:00|13609.1|13607.6|13604.7|13603.8|13609.1|13607.9|13603.1|13601.6|910
1634109000000|2021-10-13 07:10:00|13604.8|13603.9|13611.2|13610.3|13612.1|13610.9|13602.8|13601.3|832
1634109300000|2021-10-13 07:15:00|13611.1|13610.2|13614.3|13612.8|13614.6|13613.5|13608.4|13607.2|866
1634109600000|2021-10-13 07:20:00|13614.1|13612.6|13611.8|13610.9|13614.1|13612.8|13607.2|13606.1|746
1634109900000|2021-10-13 07:25:00|13611.9|13611|13614.6|13613.7|13616.9|13615.5|13611.9|13610.7|599
1634110200000|2021-10-13 07:30:00|13614.5|13613.6|13619|13617.5|13621.2|13620|13612.9|13612|755
1634110500000|2021-10-13 07:35:00|13619.1|13617.6|13627.7|13626.2|13628.3|13627.3|13616.7|13615.8|706
1634110800000|2021-10-13 07:40:00|13627.6|13626.7|13625.1|13624.2|13628.5|13627.6|13623.7|13622.8|608
1634111100000|2021-10-13 07:45:00|13625.3|13624.4|13624.2|13622.7|13627.9|13627|13621.3|13619.9|640
1634111400000|2021-10-13 07:50:00|13624.6|13623.1|13621.7|13620.8|13624.7|13623.5|13619.6|13618.3|629
1634111700000|2021-10-13 07:55:00|13621.9|13621|13621.5|13620|13623.2|13622.2|13618.5|13617.6|667
1634112000000|2021-10-13 08:00:00|13621.3|13620.4|13627.4|13626.5|13628.4|13627.2|13621.1|13620|709
1634112300000|2021-10-13 08:05:00|13627.8|13626.3|13625.7|13624.8|13628|13626.9|13621.3|13620.3|648
1634112600000|2021-10-13 08:10:00|13625.6|13624.7|13627.4|13626.5|13628|13627|13623.8|13622.9|567
1634112900000|2021-10-13 08:15:00|13627.5|13626.6|13634.5|13633.6|13634.9|13634|13626.7|13625.8|644
1634113200000|2021-10-13 08:20:00|13634.4|13633.5|13631.2|13630.3|13634.6|13633.7|13630.7|13629.7|724
1634113500000|2021-10-13 08:25:00|13631.7|13630.8|13634.7|13633.8|13636.7|13635.8|13631.7|13630.8|584
1634113800000|2021-10-13 08:30:00|13634.6|13633.7|13635.8|13634.9|13638.9|13637.9|13632.5|13631.6|615
1634114100000|2021-10-13 08:35:00|13635.5|13634.6|13637|13636.1|13638.6|13637.7|13634.3|13633.1|496
1634114400000|2021-10-13 08:40:00|13637.1|13636.2|13638.4|13637.5|13639.1|13638.2|13635.5|13634.4|575
1634114700000|2021-10-13 08:45:00|13638.5|13637.6|13635|13634.1|13638.5|13637.6|13634.3|13633.2|638
1634115000000|2021-10-13 08:50:00|13635.3|13634.4|13631.8|13630.3|13636.1|13635|13630.5|13629.2|555
1634115300000|2021-10-13 08:55:00|13631.7|13630.2|13628.3|13626.8|13632.1|13630.9|13626.7|13625.4|770
1634115600000|2021-10-13 09:00:00|13628.4|13626.9|13621.8|13620.9|13630.3|13629|13621.4|13620.5|626
1634115900000|2021-10-13 09:05:00|13621.7|13620.8|13626.2|13625.3|13627.9|13626.6|13621.6|13620.7|567
1634116200000|2021-10-13 09:10:00|13626.3|13625.4|13629.2|13628.3|13633.1|13631.9|13626.2|13625.3|695
1634116500000|2021-10-13 09:15:00|13629.3|13628.4|13632.8|13631.9|13633.6|13632.7|13628.3|13627.4|536
1634116800000|2021-10-13 09:20:00|13632.9|13632|13634|13632.5|13635.6|13634.7|13630.7|13629.5|561
1634117100000|2021-10-13 09:25:00|13633.9|13632.4|13628.8|13627.3|13634.7|13633.6|13628.3|13627.2|601
1634117400000|2021-10-13 09:30:00|13628.4|13627.5|13626.6|13625.7|13630.4|13629.4|13623.3|13622.3|611
1634117700000|2021-10-13 09:35:00|13626.7|13625.8|13625.2|13623.7|13630.7|13629.3|13625|13623.5|615
1634118000000|2021-10-13 09:40:00|13625.6|13624.1|13620.1|13618.6|13626.5|13625.1|13617.1|13616.2|546
1634118300000|2021-10-13 09:45:00|13620.2|13618.7|13623.2|13621.7|13626.4|13624.9|13619.7|13618.4|551
1634118600000|2021-10-13 09:50:00|13623.1|13621.6|13631.1|13630.2|13631.3|13630.4|13621.5|13620.5|639
1634118900000|2021-10-13 09:55:00|13631.4|13630.5|13631.3|13630.4|13636.2|13635.3|13631.2|13629.7|699
1634119200000|2021-10-13 10:00:00|13631.4|13630.5|13629.1|13627.6|13632.1|13630.8|13627.3|13626.1|693
1634119500000|2021-10-13 10:05:00|13629|13627.5|13636.2|13635.3|13636.9|13635.7|13627.9|13626.9|600
1634119800000|2021-10-13 10:10:00|13636.3|13635.4|13640|13639.1|13641.5|13640.6|13634.9|13633.7|552
1634120100000|2021-10-13 10:15:00|13640.1|13639.2|13642.9|13641.4|13645.3|13644.1|13639.9|13639|630
1634120400000|2021-10-13 10:20:00|13642.8|13641.3|13642.5|13641.6|13644.6|13643.7|13640|13638.9|621
1634120700000|2021-10-13 10:25:00|13642.6|13641.7|13638.4|13637.5|13643.2|13642.3|13638|13636.9|530
1634121000000|2021-10-13 10:30:00|13638.5|13637.6|13636.3|13635.4|13639.3|13638.1|13635.1|13634.2|525
1634121300000|2021-10-13 10:35:00|13636.6|13635.1|13630.7|13629.8|13637.3|13636.2|13629.5|13628.4|570
1634121600000|2021-10-13 10:40:00|13630.6|13629.7|13632.1|13631.2|13632.5|13631.6|13630.2|13629.2|389
1634121900000|2021-10-13 10:45:00|13632|13631.1|13633.4|13632.5|13634.7|13633.8|13630.4|13629.5|472
1634122200000|2021-10-13 10:50:00|13633.5|13632.6|13633.2|13632.3|13635.3|13634.1|13632.8|13631.6|524
1634122500000|2021-10-13 10:55:00|13633|13632.1|13623.5|13622|13634.9|13633.8|13622.2|13621.2|773
1634122800000|2021-10-13 11:00:00|13623.4|13621.9|13627.2|13625.7|13630.1|13629|13622.7|13621.7|722
1634123100000|2021-10-13 11:05:00|13626.9|13626|13626.2|13624.7|13628.4|13627.3|13625.5|13624.4|481
1634123400000|2021-10-13 11:10:00|13626.1|13624.6|13628.3|13627.4|13629.9|13629|13622.8|13621.7|580
1634123700000|2021-10-13 11:15:00|13628.4|13627.5|13624.4|13623.5|13629.2|13628.3|13624.1|13623.1|526
1634124000000|2021-10-13 11:20:00|13624.3|13623.4|13617.5|13616.6|13625.3|13624.1|13617.4|13616.3|553
1634124300000|2021-10-13 11:25:00|13617.6|13616.7|13617.9|13616.4|13620.1|13619.2|13617.5|13616.3|536
1634124600000|2021-10-13 11:30:00|13617.8|13616.3|13622.9|13622|13623.9|13622.7|13617.5|13616.1|536
1634124900000|2021-10-13 11:35:00|13622.8|13621.9|13619.7|13618.8|13624.1|13623|13619.2|13618.3|737
1634125200000|2021-10-13 11:40:00|13619.8|13618.9|13622.3|13620.8|13624.6|13623.7|13618.9|13617.7|807
1634125500000|2021-10-13 11:45:00|13622.4|13620.9|13622|13621.1|13625.1|13624.2|13620.2|13619.1|644
1634125800000|2021-10-13 11:50:00|13622.1|13621.2|13624|13623.1|13625.6|13624.7|13620.2|13618.8|982
1634126100000|2021-10-13 11:55:00|13624.1|13623.2|13621.3|13620.4|13625.1|13624|13619.8|13618.4|622
1634126400000|2021-10-13 12:00:00|13621.1|13620.2|13618.4|13617.5|13621.8|13620.6|13611.5|13610.1|810
1634126700000|2021-10-13 12:05:00|13618.3|13617.4|13620.9|13619.4|13621.1|13619.9|13616|13614.8|673
1634127000000|2021-10-13 12:10:00|13620.8|13619.3|13619|13617.5|13621.8|13620.7|13618|13616.7|542
1634127300000|2021-10-13 12:15:00|13618.8|13617.9|13611.4|13609.9|13618.8|13617.9|13609.1|13607.9|570
1634127600000|2021-10-13 12:20:00|13610.8|13609.7|13612|13610.5|13612.4|13611.2|13607.7|13606.2|844
1634127900000|2021-10-13 12:25:00|13612.1|13610.6|13621|13610|13621.6|13612.2|13610.3|13608.2|615
1634128200000|2021-10-13 12:30:00|13620.2|13609.9|13599.7|13598.2|13621.1|13618.2|13597.6|13596.1|1619
1634128500000|2021-10-13 12:35:00|13599.5|13598|13593.9|13592.4|13607.5|13606.1|13593.3|13591.8|1440
1634128800000|2021-10-13 12:40:00|13593.8|13592.3|13593.8|13592.3|13598.4|13596.9|13590.8|13589.9|1422
1634129100000|2021-10-13 12:45:00|13593.7|13592.2|13596.4|13595.5|13597.4|13596.1|13590.2|13589.1|1287
1634129400000|2021-10-13 12:50:00|13596.5|13595.6|13599.1|13597.6|13599.3|13597.8|13588.9|13587.4|1071
1634129700000|2021-10-13 12:55:00|13599.2|13597.7|13596.1|13594.6|13599.4|13598.2|13588.3|13586.9|988
1634130000000|2021-10-13 13:00:00|13596.2|13595.2|13604.2|13602.7|13607.4|13606.2|13595|13593.5|1033
1634130300000|2021-10-13 13:05:00|13603.9|13603|13606.2|13604.7|13606.4|13605.3|13594.5|13593.2|974
1634130600000|2021-10-13 13:10:00|13606.3|13604.8|13615.4|13613.9|13615.4|13613.9|13605.3|13604.4|998
1634130900000|2021-10-13 13:15:00|13615.2|13613.7|13611|13609.5|13618.3|13617.4|13609.7|13608.5|926
1634131200000|2021-10-13 13:20:00|13610.9|13610|13620.2|13618.7|13625|13623.5|13609.8|13608.7|871
1634131500000|2021-10-13 13:25:00|13620.1|13618.6|13629.4|13628.5|13630.1|13628.9|13619.7|13618.5|929
1634131800000|2021-10-13 13:30:00|13629.6|13628.7|13632.4|13630.9|13639.1|13638.2|13629.4|13628.5|1544
1634132100000|2021-10-13 13:35:00|13632.3|13630.8|13646.8|13645.9|13647|13646.1|13631.4|13630.3|1302
1634132400000|2021-10-13 13:40:00|13647|13646.1|13640.8|13639.9|13647.1|13646.2|13636.6|13635.7|1229
1634132700000|2021-10-13 13:45:00|13640.7|13639.8|13633.9|13633|13642.2|13641.3|13632.9|13632|1036
1634133000000|2021-10-13 13:50:00|13634|13633.1|13632.4|13631.5|13638.7|13637.8|13630.7|13629.6|1073
1634133300000|2021-10-13 13:55:00|13632.5|13631.6|13639|13638.1|13644|13642.7|13631.6|13630.7|1100
1634133600000|2021-10-13 14:00:00|13638.7|13637.8|13633.2|13631.7|13639.9|13638.8|13631.5|13630.3|1064
1634133900000|2021-10-13 14:05:00|13633.1|13631.6|13633.9|13633|13633.9|13633|13626.6|13625.3|978
1634134200000|2021-10-13 14:10:00|13634.1|13633.2|13624.1|13623.2|13634.8|13633.9|13622.3|13621.4|1023
1634134500000|2021-10-13 14:15:00|13623.9|13623|13637.5|13636|13638.6|13637.4|13622.1|13621|1051
1634134800000|2021-10-13 14:20:00|13637.6|13636.1|13641.1|13640.2|13642|13641.1|13634.7|13633.4|947
1634135100000|2021-10-13 14:25:00|13641|13640.1|13644.8|13643.3|13646.9|13645.7|13639|13637.8|1060
1634135400000|2021-10-13 14:30:00|13644.9|13643.4|13640|13638.5|13646.2|13645.1|13638.3|13637.2|1020
1634135700000|2021-10-13 14:35:00|13639.9|13638.4|13639.8|13638.9|13642.4|13641.5|13636.7|13635.7|902
1634136000000|2021-10-13 14:40:00|13640|13639.1|13646|13644.5|13646.8|13645.8|13635.7|13634.8|1010
1634136300000|2021-10-13 14:45:00|13645.9|13645.1|13639.1|13638.2|13646.5|13645.3|13637.1|13636.2|836
1634136600000|2021-10-13 14:50:00|13639.2|13638.3|13634.8|13633.3|13640.7|13639.5|13633.6|13632.5|968
1634136900000|2021-10-13 14:55:00|13634.7|13633.2|13632.8|13631.9|13637.6|13636.6|13630.3|13629|1129
1634137200000|2021-10-13 15:00:00|13632.7|13631.8|13639.3|13637.8|13641|13639.8|13632.5|13631.6|901
1634137500000|2021-10-13 15:05:00|13639.4|13638.4|13647.7|13646.8|13648.1|13647.2|13639.2|13638.2|755
1634137800000|2021-10-13 15:10:00|13647.6|13646.7|13644|13643.1|13647.6|13646.7|13643.6|13642.5|636
1634138100000|2021-10-13 15:15:00|13644.1|13643.2|13644.5|13643.6|13649|13648.1|13642.7|13641.5|554
1634138400000|2021-10-13 15:20:00|13644.3|13643.4|13641.1|13639.6|13645.8|13644.9|13639.6|13638.4|656
1634138700000|2021-10-13 15:25:00|13641.2|13639.7|13641.4|13640.5|13642.3|13641.3|13636.9|13635.7|726
1634139000000|2021-10-13 15:30:00|13641.5|13640.6|13637.6|13636.7|13643.6|13642.4|13636.2|13635.3|881
1634139300000|2021-10-13 15:35:00|13637.7|13636.8|13644.9|13643.4|13645|13643.8|13636.3|13635.4|736
1634139600000|2021-10-13 15:40:00|13644.8|13643.3|13644.2|13643.3|13646|13644.8|13642.4|13641.1|723
1634139900000|2021-10-13 15:45:00|13644.4|13642.9|13647.3|13646.4|13647.9|13647|13643.3|13642.4|752
1634140200000|2021-10-13 15:50:00|13647.2|13646.3|13642.1|13641.2|13648.9|13648|13641.6|13640.5|624
1634140500000|2021-10-13 15:55:00|13642.2|13641.3|13644.7|13643.8|13645.2|13644.2|13640.9|13640|601
1634140800000|2021-10-13 16:00:00|13644.8|13643.9|13646.7|13645.8|13648.3|13647.4|13644.4|13643.5|555
1634141100000|2021-10-13 16:05:00|13646.6|13645.7|13649.6|13648.7|13650|13649.1|13646.4|13645.3|536
1634141400000|2021-10-13 16:10:00|13649.5|13648.6|13648.7|13647.8|13650.2|13649.3|13647.8|13646.9|485
1634141700000|2021-10-13 16:15:00|13648.5|13647.6|13647.7|13646.8|13652.1|13651.2|13645.4|13644.5|531
1634142000000|2021-10-13 16:20:00|13647.6|13646.7|13648|13647.1|13649.3|13648.2|13647.5|13646.6|381
1634142300000|2021-10-13 16:25:00|13647.9|13647|13647.5|13646.6|13649.7|13648.8|13646.2|13645.3|424
1634142600000|2021-10-13 16:30:00|13647.4|13646.5|13648.2|13647.3|13649.1|13648.2|13644.2|13643.3|463
1634142900000|2021-10-13 16:35:00|13648.3|13647.4|13646.7|13645.8|13649|13648|13644.7|13643.8|377
1634143200000|2021-10-13 16:40:00|13646.6|13645.7|13648.6|13647.7|13650.8|13649.9|13646.6|13645.7|434
1634143500000|2021-10-13 16:45:00|13648.5|13647.6|13645.9|13645|13649.3|13648.1|13644.6|13643.2|455
1634143800000|2021-10-13 16:50:00|13646|13645.1|13646.7|13645.8|13648.4|13647.5|13644.9|13644|485
1634144100000|2021-10-13 16:55:00|13647|13646.1|13642.4|13641.5|13647.3|13646.1|13642.3|13641.4|413
1634144400000|2021-10-13 17:00:00|13642.5|13641.6|13649.6|13648.7|13650.1|13649|13640.9|13640|622
1634144700000|2021-10-13 17:05:00|13649.7|13648.8|13650.8|13649.9|13651.4|13650|13649.3|13648.2|473
1634145000000|2021-10-13 17:10:00|13650.9|13650|13651.4|13650.5|13653.1|13651.9|13650.4|13649.4|459
1634145300000|2021-10-13 17:15:00|13651.5|13650.6|13652.4|13651.5|13653|13652.1|13649.9|13648.8|362
1634145600000|2021-10-13 17:20:00|13652.5|13651.6|13653.3|13652.4|13654|13653.1|13652.1|13651.2|389
1634145900000|2021-10-13 17:25:00|13653.2|13652.3|13656.1|13655.2|13657.2|13656|13652.6|13651.5|477
1634146200000|2021-10-13 17:30:00|13656|13655.1|13655|13653.5|13657.7|13656.8|13654.8|13653.5|351
1634146500000|2021-10-13 17:35:00|13654.9|13653.4|13657.8|13656.9|13659.2|13658.1|13653.5|13652.3|464
1634146800000|2021-10-13 17:40:00|13658|13657.1|13657.5|13656.6|13659.9|13659|13654.7|13653.6|616
1634147100000|2021-10-13 17:45:00|13657.6|13656.7|13655.6|13654.7|13657.6|13656.7|13655.5|13654.3|429
1634147400000|2021-10-13 17:50:00|13655.8|13654.9|13650.2|13648.7|13657.4|13656.5|13649.7|13648.5|319
1634147700000|2021-10-13 17:55:00|13649.9|13648.4|13649.4|13645.2|13654.2|13649.6|13647.3|13644.8|597
1634148000000|2021-10-13 18:00:00|13649.3|13645.1|13641.1|13639.6|13650.6|13648.9|13640.4|13638.9|1187
1634148300000|2021-10-13 18:05:00|13641.8|13640.3|13643.5|13642|13648|13646.5|13639.9|13638.7|1056
1634148600000|2021-10-13 18:10:00|13643.4|13641.9|13641.9|13640.4|13643.5|13642.2|13638.5|13637.3|837
1634148900000|2021-10-13 18:15:00|13642|13640.5|13635|13634.1|13643.2|13642.1|13635|13633.8|760
1634149200000|2021-10-13 18:20:00|13635.5|13634|13638.5|13637.6|13640.1|13638.8|13635.2|13633.9|606
1634149500000|2021-10-13 18:25:00|13638.6|13637.7|13635.6|13634.1|13639.5|13638.4|13633.2|13632.3|673
1634149800000|2021-10-13 18:30:00|13635.3|13633.8|13633|13631.5|13636.2|13634.7|13632.2|13631|595
1634150100000|2021-10-13 18:35:00|13633.1|13631.6|13635.3|13633.8|13636.4|13635|13632.7|13631.2|431
1634150400000|2021-10-13 18:40:00|13635.4|13633.9|13634.7|13633.2|13635.7|13634.3|13632.6|13631.4|431
1634150700000|2021-10-13 18:45:00|13634.8|13633.3|13636.9|13636|13637.2|13636.2|13632.7|13631.8|424
1634151000000|2021-10-13 18:50:00|13637|13636.1|13642.2|13640.7|13642.8|13641.7|13636.5|13635.6|400
1634151300000|2021-10-13 18:55:00|13642.1|13640.6|13643.1|13642.2|13644|13642.7|13640.5|13639.3|517
1634151600000|2021-10-13 19:00:00|13643|13642.1|13644.3|13642.8|13644.3|13643.1|13641.5|13640.2|645
1634151900000|2021-10-13 19:05:00|13644.2|13642.7|13651.7|13650.8|13652|13650.9|13643.7|13642.7|653
1634152200000|2021-10-13 19:10:00|13651.6|13650.7|13655.1|13653.6|13655.3|13653.8|13650.6|13649.5|503
1634152500000|2021-10-13 19:15:00|13655.2|13653.7|13656.9|13656|13658|13656.9|13654.6|13653.1|502
1634152800000|2021-10-13 19:20:00|13657|13656.1|13656.1|13655.2|13658.4|13657.2|13656|13655.1|452
1634153100000|2021-10-13 19:25:00|13656.2|13655.3|13657.3|13656.4|13657.9|13656.7|13656.1|13655.2|413
1634153400000|2021-10-13 19:30:00|13657.4|13656.5|13657.9|13657|13659.9|13658.5|13655.3|13654.3|543
1634153700000|2021-10-13 19:35:00|13658|13657.1|13659.8|13658.3|13660.1|13658.8|13657.2|13656|407
1634154000000|2021-10-13 19:40:00|13659.9|13658.4|13661.4|13659.9|13664.9|13663.8|13659.7|13658.2|536
1634154300000|2021-10-13 19:45:00|13660.9|13660|13664.1|13663.2|13665.5|13664.2|13660.7|13659.8|387
1634154600000|2021-10-13 19:50:00|13664|13663.1|13665.2|13663.7|13666|13664.8|13663.7|13662.8|391
1634154900000|2021-10-13 19:55:00|13665.3|13663.8|13662.3|13660.8|13665.7|13664.2|13661.7|13660.2|362
1634155200000|2021-10-13 20:00:00|13662.2|13660.7|13660.1|13658.6|13662.7|13661.2|13659.1|13657.6|320
1634155500000|2021-10-13 20:05:00|13659.8|13658.9|13663.1|13661.6|13663.1|13661.9|13659.7|13658.3|205
1634155800000|2021-10-13 20:10:00|13663|13661.5|13661.8|13660.3|13663.3|13662|13659.7|13658.5|243
1634156100000|2021-10-13 20:15:00|13661.7|13660.2|13664.2|13663.3|13664.7|13663.4|13661.2|13659.7|259
1634156400000|2021-10-13 20:20:00|13664.1|13663.2|13664.1|13662.6|13664.5|13663.2|13662.6|13661.3|127
1634156700000|2021-10-13 20:25:00|13664.2|13662.7|13661.1|13659.6|13664.4|13663.2|13660.9|13659.5|157
1634157000000|2021-10-13 20:30:00|13661|13659.5|13662|13660.5|13662.1|13660.6|13660.7|13659.4|105
1634157300000|2021-10-13 20:35:00|13662.2|13660.7|13661.9|13660.4|13662.4|13661.2|13661.7|13660.3|115
1634157600000|2021-10-13 20:40:00|13662|13660.5|13661.8|13660.3|13662.3|13661|13661.4|13659.9|157
1634157900000|2021-10-13 20:45:00|13661.9|13660.4|13661.3|13659.8|13661.9|13660.4|13661.2|13659.7|146
1634158200000|2021-10-13 20:50:00|13661.2|13659.7|13660.9|13659.4|13661.6|13660.1|13660.1|13658.6|281
1634158500000|2021-10-13 20:55:00|13661|13659.5|13665.2|13655.2|13666.3|13661.8|13661|13655|495
1634158800000|2021-10-13 21:00:00|13665.1|13655.4|13664.8|13653.8|13666.2|13656.3|13664.5|13653.6|53
1634159100000|2021-10-13 21:05:00|13664.7|13653.7|13662|13651|13665.1|13656.4|13659.9|13650.1|119
1634159400000|2021-10-13 21:10:00|13661.8|13651.7|13661.8|13656.1|13662.8|13657.1|13658.4|13650.7|781
1634159700000|2021-10-13 21:15:00|13661.7|13656|13661.9|13657.2|13663.4|13657.9|13660.7|13655.3|551
1634160000000|2021-10-13 21:20:00|13662|13657.5|13663.9|13658.2|13664.7|13658.9|13661.4|13656.4|501
1634160300000|2021-10-13 21:25:00|13664.1|13658.3|13664.1|13658.1|13664.7|13660|13662.6|13656.7|1184
1634160600000|2021-10-13 21:30:00|13664.2|13658.2|13664.4|13657.5|13664.4|13659.4|13663.1|13657.2|1066
1634160900000|2021-10-13 21:35:00|13664.2|13657.2|13662.7|13657.5|13664.5|13658.5|13662.3|13656.5|149
1634161200000|2021-10-13 21:40:00|13663.9|13658.4|13661.8|13656.6|13664.8|13658.4|13661.5|13655.7|120
1634161500000|2021-10-13 21:45:00|13662.1|13657.1|13660.3|13655.1|13662.3|13657.7|13658.9|13652.8|1044
1634161800000|2021-10-13 21:50:00|13660.4|13655.2|13663.7|13656.3|13665.4|13658.7|13659.9|13655|1186
1634162100000|2021-10-13 21:55:00|13663.6|13656.2|13663.2|13656.2|13664.5|13656.7|13662|13654.4|213
1634162400000|2021-10-13 22:00:00|13664.2|13656.1|13665.8|13663.5|13667.8|13663.8|13664.1|13655.7|790
1634162700000|2021-10-13 22:05:00|13666|13663.4|13665.4|13663.9|13666.4|13664.5|13665.2|13663.3|266
1634163000000|2021-10-13 22:10:00|13665.5|13664|13665.8|13664.3|13666.7|13664.8|13665.5|13663.6|153
1634163300000|2021-10-13 22:15:00|13665.9|13664.4|13666.7|13664.2|13667|13665.1|13665.9|13663.9|210
1634163600000|2021-10-13 22:20:00|13666.8|13664.1|13666.8|13664|13667.2|13665.5|13666.1|13663.7|195
1634163900000|2021-10-13 22:25:00|13666.7|13664.1|13668.8|13666.3|13669.2|13666.7|13666.2|13664.1|256
1634164200000|2021-10-13 22:30:00|13668.3|13666.8|13668.9|13666.7|13670.4|13668.5|13667.7|13666|374
1634164500000|2021-10-13 22:35:00|13668.6|13667.1|13667|13665.5|13669.4|13667.4|13667|13664.4|209
1634164800000|2021-10-13 22:40:00|13667.1|13665.6|13668.3|13666.8|13668.6|13666.8|13667|13665.1|165
1634165100000|2021-10-13 22:45:00|13668.1|13666.6|13668.2|13666.7|13668.6|13666.8|13667.6|13665.6|152
1634165400000|2021-10-13 22:50:00|13668.1|13666.6|13668.1|13666|13668.7|13666.9|13667.5|13665.5|140
1634165700000|2021-10-13 22:55:00|13668|13665.6|13667|13665.5|13668.1|13666.4|13666.6|13663.7|199
1634166000000|2021-10-13 23:00:00|13667.1|13665.6|13666.6|13665.1|13667.2|13665.7|13665|13663.5|214
1634166300000|2021-10-13 23:05:00|13666.7|13665.2|13667.1|13665.6|13667.3|13665.8|13665.8|13664.6|155
1634166600000|2021-10-13 23:10:00|13667.2|13665.7|13667.4|13665.9|13668.2|13666.3|13666.2|13664.7|168
1634166900000|2021-10-13 23:15:00|13667.5|13666|13666.8|13665.3|13667.5|13666|13666.6|13665.1|151
1634167200000|2021-10-13 23:20:00|13666.9|13665.4|13666.7|13665.2|13667.4|13665.9|13665.9|13664.4|143
1634167500000|2021-10-13 23:25:00|13666.8|13665.3|13666.2|13664.7|13667.1|13665.6|13666.1|13664.6|129
1634167800000|2021-10-13 23:30:00|13666.4|13664.9|13665|13663.5|13666.5|13665|13664.6|13663.1|219
1634168100000|2021-10-13 23:35:00|13665.1|13663.6|13665.3|13663.8|13665.5|13664|13664.7|13663.2|123
1634168400000|2021-10-13 23:40:00|13665.2|13663.7|13667.1|13665.6|13667.2|13665.7|13665.2|13663.7|142
1634168700000|2021-10-13 23:45:00|13667|13665.5|13667.2|13665.7|13667.4|13665.9|13667|13665.5|70
1634169000000|2021-10-13 23:50:00|13667.1|13665.6|13668|13666.5|13668.1|13666.6|13667.1|13665.6|126
1634169300000|2021-10-13 23:55:00|13668.2|13666.7|13669.2|13667.7|13669.5|13668|13668|13666.5|127
1634169600000|2021-10-14 00:00:00|13669.1|13667.6|13669.2|13667.7|13670.7|13669.2|13668.4|13666.9|302
1634169900000|2021-10-14 00:05:00|13669.3|13667.8|13669.1|13667.6|13670|13668.5|13667.9|13666.5|178
1634170200000|2021-10-14 00:10:00|13669|13667.5|13670.2|13668.7|13670.3|13668.8|13668.4|13666.9|223
1634170500000|2021-10-14 00:15:00|13670.3|13668.8|13670|13668.5|13670.6|13669.5|13669.7|13668.3|242
1634170800000|2021-10-14 00:20:00|13670.1|13668.6|13668.3|13666.8|13670.1|13668.7|13668.2|13666.7|181
1634171100000|2021-10-14 00:25:00|13668.1|13666.6|13668.2|13666.7|13668.3|13667.1|13667.7|13666.3|133
1634171400000|2021-10-14 00:30:00|13668.3|13666.8|13667.3|13665.8|13670.2|13669|13667.1|13665.6|272
1634171700000|2021-10-14 00:35:00|13667.2|13665.7|13667.9|13666.4|13669.7|13668.2|13667.2|13665.7|302
1634172000000|2021-10-14 00:40:00|13668|13666.5|13667.5|13666|13668.1|13666.6|13666.4|13665.1|236
1634172300000|2021-10-14 00:45:00|13667.6|13666.1|13667.5|13666|13668.3|13667|13666.9|13665.6|178
1634172600000|2021-10-14 00:50:00|13667.6|13666.1|13667.5|13666|13669.2|13667.8|13666.3|13664.9|225
1634172900000|2021-10-14 00:55:00|13667.6|13666.1|13668|13666.5|13668.8|13667.3|13665.9|13664.7|213
1634173200000|2021-10-14 01:00:00|13668.2|13666.7|13669.3|13667.8|13670.1|13668.6|13667.9|13666.4|200
1634173500000|2021-10-14 01:05:00|13669.2|13667.7|13667.7|13666.2|13669.8|13668.4|13667.1|13665.6|196
1634173800000|2021-10-14 01:10:00|13667.8|13666.3|13667.4|13665.9|13668.3|13666.9|13665.9|13664.7|234
1634174100000|2021-10-14 01:15:00|13667.3|13665.8|13668|13666.5|13668|13666.8|13665.4|13664.3|225
1634174400000|2021-10-14 01:20:00|13667.9|13666.4|13665|13664.1|13668|13666.6|13664.9|13664|212
1634174700000|2021-10-14 01:25:00|13664.9|13664|13665.4|13663.9|13665.5|13664.4|13664.6|13663.5|264
1634175000000|2021-10-14 01:30:00|13665.5|13664|13666.2|13664.7|13667.5|13666|13664.7|13663.6|311
1634175300000|2021-10-14 01:35:00|13666.4|13664.9|13664.3|13663.4|13666.5|13665.3|13664.3|13663.4|261
1634175600000|2021-10-14 01:40:00|13664.4|13663.5|13665.1|13663.6|13665.3|13664.3|13663.6|13662.5|197
1634175900000|2021-10-14 01:45:00|13665|13663.5|13662.9|13662|13665|13663.8|13662.9|13661.7|214
1634176200000|2021-10-14 01:50:00|13663|13662.1|13662|13661.1|13663.3|13662.1|13661.9|13661|188
1634176500000|2021-10-14 01:55:00|13662.1|13661.2|13660.7|13659.8|13662.2|13661.2|13658.9|13657.7|209
1634176800000|2021-10-14 02:00:00|13660.8|13659.9|13661.7|13660.8|13662.2|13661.1|13660.4|13659.5|168
1634177100000|2021-10-14 02:05:00|13661.6|13660.7|13662.9|13662|13663.3|13662.2|13661.5|13660.5|137
1634177400000|2021-10-14 02:10:00|13663|13662.1|13663.7|13662.8|13664.2|13662.9|13661.9|13661|182
1634177700000|2021-10-14 02:15:00|13663.6|13662.7|13664.8|13663.9|13665|13664.1|13662.4|13661.2|187
1634178000000|2021-10-14 02:20:00|13664.9|13664|13664.1|13663.2|13665.8|13664.9|13663.6|13662.7|198
1634178300000|2021-10-14 02:25:00|13664|13663.1|13665.8|13664.9|13665.9|13665|13663.9|13662.7|148
1634178600000|2021-10-14 02:30:00|13665.9|13665|13665.8|13664.9|13666.4|13665.2|13665.7|13664.5|129
1634178900000|2021-10-14 02:35:00|13665.9|13665|13666|13665.1|13666.4|13665.3|13664.8|13663.9|116
1634179200000|2021-10-14 02:40:00|13666.1|13665.2|13664.9|13664|13666.2|13665.3|13664.7|13663.7|94
1634179500000|2021-10-14 02:45:00|13665|13664.1|13666.1|13665.2|13666.3|13665.4|13664.9|13663.7|151
1634179800000|2021-10-14 02:50:00|13666|13665.1|13667.1|13665.6|13667.4|13665.9|13664.7|13663.6|198
1634180100000|2021-10-14 02:55:00|13667|13665.5|13668.2|13667.3|13669.2|13667.7|13666.6|13665.5|269
1634180400000|2021-10-14 03:00:00|13668.1|13667.2|13668.8|13667.3|13669.4|13668.1|13668|13666.7|223
1634180700000|2021-10-14 03:05:00|13668.9|13667.4|13669.2|13667.7|13669.2|13667.7|13667.6|13666.1|175
1634181000000|2021-10-14 03:10:00|13669.3|13667.8|13669.1|13667.6|13669.4|13668.1|13668.7|13667.4|128
1634181300000|2021-10-14 03:15:00|13669.2|13667.7|13669.5|13668|13669.6|13668.1|13667.7|13666.3|214
1634181600000|2021-10-14 03:20:00|13669.4|13667.9|13670.3|13668.8|13670.4|13668.9|13669.1|13667.6|226
1634181900000|2021-10-14 03:25:00|13670.2|13668.7|13670.3|13668.8|13670.6|13669.1|13669.8|13668.5|171
1634182200000|2021-10-14 03:30:00|13670.2|13668.7|13668.8|13667.3|13670.4|13669.1|13668|13666.7|227
1634182500000|2021-10-14 03:35:00|13668.7|13667.2|13668.2|13666.7|13669.3|13667.9|13667.7|13666.5|169
1634182800000|2021-10-14 03:40:00|13667.7|13666.8|13669.8|13668.9|13670.3|13669.1|13667.7|13666.7|165
1634183100000|2021-10-14 03:45:00|13670.2|13668.7|13672|13670.5|13673.3|13672.1|13668.8|13667.7|363
1634183400000|2021-10-14 03:50:00|13671.9|13670.4|13670.3|13668.8|13672.1|13670.9|13669.7|13668.7|151
1634183700000|2021-10-14 03:55:00|13670|13669.1|13670.5|13669|13670.6|13669.2|13669.3|13668.1|122
1634184000000|2021-10-14 04:00:00|13670.6|13669.1|13669.6|13668.7|13671.6|13670.6|13669.6|13668.7|147
1634184300000|2021-10-14 04:05:00|13669.7|13668.8|13667.7|13666.8|13669.8|13668.9|13667.7|13666.7|223
1634184600000|2021-10-14 04:10:00|13667.6|13666.7|13667.6|13666.7|13668.4|13667.3|13666.7|13665.8|176
1634184900000|2021-10-14 04:15:00|13667.7|13666.8|13666.8|13665.9|13668|13667.1|13666.7|13665.8|137
1634185200000|2021-10-14 04:20:00|13666.7|13665.8|13666.9|13666|13667.4|13666.4|13666.5|13665.5|132
1634185500000|2021-10-14 04:25:00|13667|13666.1|13667.1|13666.2|13668|13667|13666.7|13665.6|184
1634185800000|2021-10-14 04:30:00|13667.4|13665.9|13665|13663.5|13667.5|13666.4|13664.5|13663.3|272
1634186100000|2021-10-14 04:35:00|13664.9|13663.4|13665.8|13664.9|13666.2|13665|13664.6|13663.4|129
1634186400000|2021-10-14 04:40:00|13666|13664.5|13664.8|13663.3|13666.2|13664.7|13664.5|13663.2|192
1634186700000|2021-10-14 04:45:00|13664.7|13663.2|13665.4|13663.9|13665.6|13664.3|13664.3|13663.2|175
1634187000000|2021-10-14 04:50:00|13665.5|13664|13666.2|13664.7|13666.8|13665.6|13665.3|13663.8|177
1634187300000|2021-10-14 04:55:00|13666.4|13664.9|13665.3|13663.8|13667.6|13666.2|13664.7|13663.6|165
1634187600000|2021-10-14 05:00:00|13665.2|13663.7|13663.8|13662.9|13665.3|13664.1|13663.7|13662.5|153
1634187900000|2021-10-14 05:05:00|13663.7|13662.8|13663.6|13662.7|13664.9|13664|13663.4|13662.2|168
1634188200000|2021-10-14 05:10:00|13663.7|13662.8|13663.9|13662.4|13664|13662.9|13663.4|13662.2|112
1634188500000|2021-10-14 05:15:00|13664|13662.5|13663.9|13662.4|13665.1|13663.8|13663.6|13662.3|133
1634188800000|2021-10-14 05:20:00|13664|13662.5|13663.1|13661.6|13664|13662.9|13662.6|13661.4|120
1634189100000|2021-10-14 05:25:00|13663|13661.5|13661.9|13661|13664|13662.7|13661.9|13661|115
1634189400000|2021-10-14 05:30:00|13661.8|13660.9|13667.2|13665.7|13667.2|13665.9|13661.7|13660.6|222
1634189700000|2021-10-14 05:35:00|13667.3|13665.8|13668.2|13666.7|13669.1|13667.9|13667.1|13665.7|205
1634190000000|2021-10-14 05:40:00|13668.3|13666.8|13666.8|13665.9|13668.3|13666.8|13666.8|13665.5|169
1634190300000|2021-10-14 05:45:00|13667.1|13665.6|13667|13666.1|13668.2|13666.9|13665.8|13664.5|251
1634190600000|2021-10-14 05:50:00|13666.9|13666|13668.7|13667.2|13669.5|13668.3|13666.8|13665.6|285
1634190900000|2021-10-14 05:55:00|13668.2|13666.7|13667.6|13666.1|13668.4|13667.2|13666.8|13665.6|268
1634191200000|2021-10-14 06:00:00|13667.9|13666.4|13666.4|13665.5|13669.6|13668.3|13666.4|13665.2|527
1634191500000|2021-10-14 06:05:00|13666.3|13665.4|13668.3|13666.8|13668.8|13667.4|13665.6|13664.5|490
1634191800000|2021-10-14 06:10:00|13668.1|13667.2|13675.4|13673.9|13675.7|13674.5|13667.7|13666.5|481
1634192100000|2021-10-14 06:15:00|13675.6|13674.1|13678.1|13676.6|13680.4|13678.9|13675.1|13674|632
1634192400000|2021-10-14 06:20:00|13678.2|13676.7|13679|13677.5|13680.4|13679.2|13674.8|13673.6|503
1634192700000|2021-10-14 06:25:00|13679.1|13677.6|13682.3|13680.8|13684.1|13682.9|13679|13677.5|561
1634193000000|2021-10-14 06:30:00|13682.2|13680.7|13681.6|13680.7|13682.4|13681.2|13679|13677.9|433
1634193300000|2021-10-14 06:35:00|13681.5|13680.6|13684.6|13683.1|13684.8|13683.9|13681.1|13679.8|499
1634193600000|2021-10-14 06:40:00|13684.3|13683.4|13683|13682.1|13686|13684.7|13682.6|13681.5|557
1634193900000|2021-10-14 06:45:00|13683.2|13682.3|13684.2|13682.7|13685|13683.8|13681|13679.7|519
1634194200000|2021-10-14 06:50:00|13684.3|13682.8|13684.7|13683.8|13685.5|13684.3|13682|13680.7|581
1634194500000|2021-10-14 06:55:00|13684.8|13683.9|13688.7|13687.2|13689.5|13688.1|13684.1|13683|537
1634194800000|2021-10-14 07:00:00|13688.6|13687.1|13687.9|13687|13689.7|13688.8|13685.8|13684.8|824
1634195100000|2021-10-14 07:05:00|13688.1|13687.2|13687.3|13685.8|13690|13688.9|13684|13682.9|590
1634195400000|2021-10-14 07:10:00|13687.2|13686.3|13695.2|13693.7|13695.5|13694.1|13687|13685.9|569
1634195700000|2021-10-14 07:15:00|13695.3|13693.8|13696.4|13694.9|13698.9|13697.5|13695.2|13693.7|614
1634196000000|2021-10-14 07:20:00|13696.3|13694.8|13698.6|13697.1|13699.3|13698|13694.6|13693.5|465
1634196300000|2021-10-14 07:25:00|13698.4|13696.9|13697.4|13695.9|13699.9|13698.7|13697.2|13695.7|662
1634196600000|2021-10-14 07:30:00|13697.3|13695.8|13696|13694.5|13699.2|13698.1|13691.5|13690.4|866
1634196900000|2021-10-14 07:35:00|13695.9|13694.4|13697.8|13696.3|13699.2|13698|13695.6|13694.4|494
1634197200000|2021-10-14 07:40:00|13697.7|13696.2|13693.5|13692.6|13697.7|13696.2|13693.4|13692.4|441
1634197500000|2021-10-14 07:45:00|13693.6|13692.7|13692|13691.1|13694.3|13693.4|13687.2|13686.3|572
1634197800000|2021-10-14 07:50:00|13691.9|13691|13694|13693.1|13695.3|13694.2|13691.9|13691|519
1634198100000|2021-10-14 07:55:00|13694.3|13692.8|13697.6|13696.7|13698.2|13696.9|13693.1|13691.8|403
1634198400000|2021-10-14 08:00:00|13697.7|13696.8|13699.5|13698|13700.4|13699.5|13696.6|13695.3|616
1634198700000|2021-10-14 08:05:00|13699.6|13698.1|13697.6|13696.7|13699.6|13698.6|13696.5|13695.3|695
1634199000000|2021-10-14 08:10:00|13697.5|13696.6|13698.9|13697.4|13699.6|13698.7|13696|13695.1|463
1634199300000|2021-10-14 08:15:00|13699|13697.5|13700.4|13699.5|13703.3|13701.8|13698.8|13697.5|517
1634199600000|2021-10-14 08:20:00|13700.5|13699.6|13700.6|13699.7|13702.2|13700.9|13697.6|13696.5|510
1634199900000|2021-10-14 08:25:00|13700.7|13699.8|13700.1|13698.6|13702.2|13701|13696.9|13695.8|515
1634200200000|2021-10-14 08:30:00|13700|13698.5|13707.1|13706.2|13708.6|13707.7|13699.9|13698.4|551
1634200500000|2021-10-14 08:35:00|13707.3|13706.4|13704.2|13703.3|13708.2|13707|13703.5|13702.5|413
1634200800000|2021-10-14 08:40:00|13704|13702.7|13711.9|13711|13714.5|13713.4|13703.8|13702.6|650
1634201100000|2021-10-14 08:45:00|13711.8|13710.9|13712.6|13711.7|13715.1|13714.1|13709.8|13708.6|699
1634201400000|2021-10-14 08:50:00|13712.7|13711.8|13718.4|13717.5|13719.1|13718|13711.5|13710.4|517
1634201700000|2021-10-14 08:55:00|13718.5|13717.6|13712.9|13712|13719.1|13718|13709.5|13708.2|736
1634202000000|2021-10-14 09:00:00|13713|13712.1|13714.3|13713.4|13716.9|13715.4|13712.6|13711.4|509
1634202300000|2021-10-14 09:05:00|13714.4|13713.5|13717.7|13716.8|13718.1|13716.9|13714.3|13713.4|449
1634202600000|2021-10-14 09:10:00|13718|13716.5|13716.5|13715.6|13720.5|13719.3|13715.6|13714.7|483
1634202900000|2021-10-14 09:15:00|13716.9|13715.4|13717.1|13715.6|13720.1|13719|13711.6|13710.4|624
1634203200000|2021-10-14 09:20:00|13717|13715.5|13722.1|13721.2|13723.4|13722.3|13715.9|13714.7|733
1634203500000|2021-10-14 09:25:00|13722.2|13721.3|13723.5|13722.6|13725.6|13724.7|13722|13721|665
1634203800000|2021-10-14 09:30:00|13723.4|13722.5|13718.4|13717.5|13724.6|13723.4|13717.8|13716.6|773
1634204100000|2021-10-14 09:35:00|13718.5|13717.6|13716.4|13715.5|13718.9|13717.8|13715.2|13714.3|608
1634204400000|2021-10-14 09:40:00|13716.3|13715.4|13723.6|13722.7|13724.3|13723|13715.8|13714.6|476
1634204700000|2021-10-14 09:45:00|13723.7|13722.8|13716.7|13715.8|13723.7|13722.8|13716.3|13715.4|477
1634205000000|2021-10-14 09:50:00|13716.9|13716|13717.6|13716.7|13720.4|13719.4|13716.5|13715.5|421
1634205300000|2021-10-14 09:55:00|13717.7|13716.8|13723.5|13722.6|13724.6|13723.7|13717.5|13716.6|495
1634205600000|2021-10-14 10:00:00|13723.6|13722.7|13719.7|13718.2|13724.9|13723.9|13718.8|13717.5|552
1634205900000|2021-10-14 10:05:00|13719.8|13718.3|13722.9|13721.4|13724.5|13723.6|13719.2|13718|505
1634206200000|2021-10-14 10:10:00|13722.6|13721.7|13734.9|13733.4|13735.1|13734|13721.9|13720.5|614
1634206500000|2021-10-14 10:15:00|13735|13733.5|13727.5|13726.6|13735|13733.9|13727.3|13726.2|549
1634206800000|2021-10-14 10:20:00|13727.4|13726.5|13725|13724.1|13727.6|13726.7|13723.8|13722.8|370
1634207100000|2021-10-14 10:25:00|13724.9|13724|13721.6|13720.7|13726|13724.9|13720.6|13719.5|467
1634207400000|2021-10-14 10:30:00|13721.5|13720.6|13718.1|13716.6|13722|13720.8|13715.8|13714.4|491
1634207700000|2021-10-14 10:35:00|13718.2|13716.7|13716.4|13715.5|13718.3|13717.1|13715.6|13714.4|442
1634208000000|2021-10-14 10:40:00|13716.5|13715.6|13716.2|13714.7|13718.1|13716.8|13713.4|13712.4|431
1634208300000|2021-10-14 10:45:00|13716.3|13714.8|13722.1|13720.6|13722.1|13720.8|13716.1|13714.8|344
1634208600000|2021-10-14 10:50:00|13721.9|13721|13717.8|13716.9|13722.5|13721.4|13717.3|13716.3|483
1634208900000|2021-10-14 10:55:00|13717.7|13716.8|13710.8|13709.9|13719.9|13718.7|13708.8|13707.7|787
1634209200000|2021-10-14 11:00:00|13710.9|13710|13717.9|13717|13719.2|13718|13707.6|13706.7|822
1634209500000|2021-10-14 11:05:00|13717.8|13716.9|13723.2|13722.3|13724.4|13723.1|13716.2|13715.3|513
1634209800000|2021-10-14 11:10:00|13723|13722.1|13718.9|13718|13725.8|13724.9|13718.9|13717.6|551
1634210100000|2021-10-14 11:15:00|13719|13718.1|13719.7|13718.8|13721.6|13720.7|13718.8|13717.7|490
1634210400000|2021-10-14 11:20:00|13719.6|13718.7|13723.8|13722.9|13726.8|13725.5|13718.7|13717.8|494
1634210700000|2021-10-14 11:25:00|13724.1|13722.6|13721.8|13720.9|13726.1|13725|13721.4|13720.3|534
1634211000000|2021-10-14 11:30:00|13721.9|13721|13720.1|13718.6|13723.8|13722.6|13719.8|13718.4|449
1634211300000|2021-10-14 11:35:00|13719.9|13719|13717.9|13717|13722.7|13721.7|13716.7|13715.5|506
1634211600000|2021-10-14 11:40:00|13717.8|13716.9|13719.5|13718.6|13719.7|13718.8|13715.6|13714.4|381
1634211900000|2021-10-14 11:45:00|13718.8|13717.9|13712.6|13711.7|13719.7|13718.8|13712.4|13711.4|411
1634212200000|2021-10-14 11:50:00|13712.5|13711.6|13715|13713.5|13715.9|13715|13711.9|13711|348
1634212500000|2021-10-14 11:55:00|13714.9|13713.4|13716.7|13715.8|13717.9|13716.9|13713.4|13712.3|600
1634212800000|2021-10-14 12:00:00|13716.3|13715.4|13719.8|13718.9|13720.9|13719.6|13715|13714.1|535
1634213100000|2021-10-14 12:05:00|13719.9|13719|13713.3|13712.4|13720.4|13719.5|13713.3|13712.1|451
1634213400000|2021-10-14 12:10:00|13713.4|13712.5|13711.7|13710.8|13715.2|13714|13711.5|13710.3|548
1634213700000|2021-10-14 12:15:00|13711.9|13710.4|13707.6|13706.7|13713.5|13712.6|13706.3|13705.1|662
1634214000000|2021-10-14 12:20:00|13708|13707.1|13706.5|13705.6|13709.9|13708.7|13705.6|13704.4|707
1634214300000|2021-10-14 12:25:00|13706.2|13705.3|13700.5|13699|13707|13706.1|13700.5|13698.5|479
1634214600000|2021-10-14 12:30:00|13700.6|13699.1|13703.8|13702.9|13711.7|13710.2|13700.5|13694|1085
1634214900000|2021-10-14 12:35:00|13704.3|13703.4|13704.3|13703.4|13706.5|13705.6|13701.6|13700.3|915
1634215200000|2021-10-14 12:40:00|13704.5|13703.6|13710.4|13708.9|13712.9|13711.7|13702.9|13702|880
1634215500000|2021-10-14 12:45:00|13710.5|13709|13710.7|13709.8|13711.7|13710.8|13707.7|13706.6|659
1634215800000|2021-10-14 12:50:00|13710.8|13709.9|13712.5|13711.6|13712.6|13711.7|13707.7|13706.4|603
1634216100000|2021-10-14 12:55:00|13712.9|13711.4|13716.7|13715.8|13719.2|13718.3|13710.5|13709.6|687
1634216400000|2021-10-14 13:00:00|13717|13715.5|13715.6|13714.7|13719.8|13718.9|13714.4|13713.5|812
1634216700000|2021-10-14 13:05:00|13715.5|13714.6|13709.9|13708.4|13716|13714.9|13706.1|13704.7|909
1634217000000|2021-10-14 13:10:00|13710|13708.5|13708.7|13707.8|13714.8|13713.8|13708.6|13707.7|699
1634217300000|2021-10-14 13:15:00|13708.6|13707.7|13702.9|13702|13712.6|13711.4|13702.6|13701.7|729
1634217600000|2021-10-14 13:20:00|13703|13702.1|13700.7|13699.8|13704.1|13702.9|13698.9|13697.4|656
1634217900000|2021-10-14 13:25:00|13700.6|13699.7|13708.7|13707.8|13710.6|13709.7|13700.4|13699.4|694
1634218200000|2021-10-14 13:30:00|13708.9|13708|13704.5|13703.6|13714|13712.8|13703.5|13702.2|958
1634218500000|2021-10-14 13:35:00|13704.7|13703.8|13699.5|13698|13707.9|13707|13698.7|13697.4|881
1634218800000|2021-10-14 13:40:00|13699.6|13698.1|13698|13696.5|13703|13702.1|13695.6|13694.4|960
1634219100000|2021-10-14 13:45:00|13697.9|13696.4|13699.4|13698.5|13700.9|13699.9|13693.7|13692.2|1027
1634219400000|2021-10-14 13:50:00|13699.3|13698.4|13699.8|13698.9|13701.9|13700.9|13696.3|13695.3|655
1634219700000|2021-10-14 13:55:00|13699.9|13699|13701.8|13700.9|13706.2|13705|13699.7|13698.8|785
1634220000000|2021-10-14 14:00:00|13701.7|13700.8|13706.8|13705.9|13708.1|13707.2|13701.1|13700.2|751
1634220300000|2021-10-14 14:05:00|13706.9|13706|13706.9|13705.4|13709.9|13708.9|13704.6|13703.4|666
1634220600000|2021-10-14 14:10:00|13707|13705.5|13707.6|13706.7|13710.3|13709.1|13704.9|13703.6|752
1634220900000|2021-10-14 14:15:00|13707.7|13706.8|13711.9|13711|13712.9|13711.7|13706.7|13705.7|602
1634221200000|2021-10-14 14:20:00|13711.8|13710.9|13709|13708.1|13713.1|13712.1|13708.2|13707.3|649
1634221500000|2021-10-14 14:25:00|13709.1|13708.2|13702.2|13700.7|13709.1|13708.2|13700.5|13699.6|582
1634221800000|2021-10-14 14:30:00|13702|13701.1|13700|13699.1|13702.3|13701.1|13698.9|13697.7|581
1634222100000|2021-10-14 14:35:00|13700.1|13699.2|13698.9|13698|13700.7|13699.8|13697.6|13696.7|411
1634222400000|2021-10-14 14:40:00|13699.5|13698.6|13694.5|13693.6|13699.8|13698.9|13694.2|13692.7|616
1634222700000|2021-10-14 14:45:00|13694.4|13693.5|13698|13697.1|13698.1|13697.2|13691.9|13691|666
1634223000000|2021-10-14 14:50:00|13698.1|13697.2|13695.9|13695|13700|13699.1|13694.9|13694|692
1634223300000|2021-10-14 14:55:00|13695.8|13694.9|13683.9|13683|13696.5|13695.6|13678.9|13678|1139
1634223600000|2021-10-14 15:00:00|13683.7|13682.8|13682.6|13681.7|13685.7|13684.8|13679.5|13678.6|781
1634223900000|2021-10-14 15:05:00|13682.5|13681.6|13684|13683.1|13686.2|13685.3|13680.8|13679.8|695
1634224200000|2021-10-14 15:10:00|13683.9|13683|13676.7|13675.8|13685.3|13684|13675.9|13675|654
1634224500000|2021-10-14 15:15:00|13677|13676.1|13678.2|13677.3|13682|13681.1|13676.4|13675.2|661
1634224800000|2021-10-14 15:20:00|13678.1|13677.2|13678.8|13677.9|13679.9|13679|13676|13675.1|558
1634225100000|2021-10-14 15:25:00|13678.9|13678|13679.6|13678.7|13684|13683.1|13677.6|13676.7|574
1634225400000|2021-10-14 15:30:00|13679.7|13678.8|13677.8|13676.9|13682|13681.1|13676.1|13675.2|628
1634225700000|2021-10-14 15:35:00|13677.9|13677|13676.8|13675.9|13678.3|13677.4|13675.9|13674.8|524
1634226000000|2021-10-14 15:40:00|13677|13676.1|13681.9|13681|13681.9|13681|13676.8|13675.6|585
1634226300000|2021-10-14 15:45:00|13681.8|13680.9|13684.8|13683.9|13686.9|13685.8|13681.7|13680.6|572
1634226600000|2021-10-14 15:50:00|13684.7|13683.8|13683.1|13682.2|13685.2|13684|13680.9|13680|559
1634226900000|2021-10-14 15:55:00|13683|13682.1|13685|13684.1|13686.8|13685.9|13682.9|13682|531
1634227200000|2021-10-14 16:00:00|13684.9|13684|13691.1|13690.2|13691.7|13690.8|13683.9|13682.7|645
1634227500000|2021-10-14 16:05:00|13691.2|13690.3|13688.1|13687.2|13691.5|13690.5|13686.5|13685.5|531
1634227800000|2021-10-14 16:10:00|13688.2|13687.3|13690.2|13689.3|13690.3|13689.4|13687.7|13686.6|478
1634228100000|2021-10-14 16:15:00|13690.3|13689.4|13688.8|13687.9|13690.4|13689.5|13687.8|13686.6|447
1634228400000|2021-10-14 16:20:00|13688.9|13688|13686.6|13685.7|13689.9|13688.7|13685.9|13685|459
1634228700000|2021-10-14 16:25:00|13686.7|13685.8|13688|13687.1|13688.4|13687.5|13684.7|13683.7|517
1634229000000|2021-10-14 16:30:00|13688.1|13687.2|13688|13687.1|13688.9|13688|13686.3|13685.2|410
1634229300000|2021-10-14 16:35:00|13688.1|13687.2|13682.8|13681.9|13688.2|13687.3|13682.7|13681.6|397
1634229600000|2021-10-14 16:40:00|13682.7|13681.8|13681.7|13680.8|13683.2|13682|13679.6|13678.3|429
1634229900000|2021-10-14 16:45:00|13681.8|13680.9|13681.2|13680.3|13683.1|13681.9|13678.3|13677.3|453
1634230200000|2021-10-14 16:50:00|13681.1|13680.2|13681.9|13681|13683.1|13681.9|13680.3|13679.4|470
1634230500000|2021-10-14 16:55:00|13681.8|13680.9|13686.1|13684.6|13686.2|13685.2|13681.8|13680.9|400
1634230800000|2021-10-14 17:00:00|13685.5|13684|13680|13679.1|13685.7|13684.2|13679.4|13678.5|417
1634231100000|2021-10-14 17:05:00|13680.2|13679.3|13679.4|13678.5|13680.7|13679.8|13678.6|13677.6|420
1634231400000|2021-10-14 17:10:00|13679.5|13678.6|13681|13679.5|13682.1|13681|13679.5|13678.5|317
1634231700000|2021-10-14 17:15:00|13680.9|13679.4|13679.7|13678.8|13681.7|13680.7|13679.4|13678.4|300
1634232000000|2021-10-14 17:20:00|13679.6|13678.7|13680.2|13678.7|13680.8|13679.9|13678.6|13677.7|346
1634232300000|2021-10-14 17:25:00|13680.1|13678.6|13680.1|13678.6|13681.4|13680.3|13679.6|13678.4|414
1634232600000|2021-10-14 17:30:00|13679.8|13678.9|13680.2|13678.7|13681.3|13680.2|13679.7|13678.4|300
1634232900000|2021-10-14 17:35:00|13680.3|13678.8|13681.9|13681|13683.1|13681.9|13679.4|13678.5|360
1634233200000|2021-10-14 17:40:00|13682.3|13680.8|13681.5|13680.6|13683.1|13681.8|13680.9|13679.8|256
1634233500000|2021-10-14 17:45:00|13681.6|13680.7|13684|13683.1|13684.2|13683.1|13681.1|13680|305
1634233800000|2021-10-14 17:50:00|13684.3|13682.8|13678.7|13677.8|13684.3|13683.2|13678.6|13677.7|354
1634234100000|2021-10-14 17:55:00|13678.8|13677.9|13680.9|13680|13681.6|13680.7|13678.7|13677.7|362
1634234400000|2021-10-14 18:00:00|13681|13680.1|13681.8|13680.9|13685.1|13684.1|13680.9|13679.6|487
1634234700000|2021-10-14 18:05:00|13681.7|13680.8|13680.9|13680|13681.9|13681|13679.8|13678.6|313
1634235000000|2021-10-14 18:10:00|13681.1|13680.2|13682|13680.5|13682.2|13681.2|13680.6|13679.7|323
1634235300000|2021-10-14 18:15:00|13682.1|13680.6|13681.8|13680.9|13683.3|13682.1|13681.6|13680.5|270
1634235600000|2021-10-14 18:20:00|13682.1|13680.6|13683.7|13682.8|13683.9|13683|13682|13680.6|278
1634235900000|2021-10-14 18:25:00|13684.1|13682.6|13683.9|13683|13684.8|13683.8|13683|13682.1|335
1634236200000|2021-10-14 18:30:00|13683.8|13682.9|13684.6|13683.7|13684.8|13683.9|13682.7|13681.6|237
1634236500000|2021-10-14 18:35:00|13684.7|13683.8|13684|13683.1|13685.4|13684.4|13683.7|13682.6|364
1634236800000|2021-10-14 18:40:00|13683.9|13683|13685.1|13684.2|13686.2|13685.2|13682.8|13681.9|413
1634237100000|2021-10-14 18:45:00|13685|13684.1|13684.2|13683.3|13685.5|13684.3|13683.8|13682.6|299
1634237400000|2021-10-14 18:50:00|13684.1|13683.2|13686.2|13685.3|13686.4|13685.5|13683.9|13683|273
1634237700000|2021-10-14 18:55:00|13686.3|13685.4|13686.6|13685.7|13688|13687.1|13685.6|13684.4|467
1634238000000|2021-10-14 19:00:00|13686.7|13685.8|13685|13683.5|13687.3|13686.3|13684.1|13683.2|421
1634238300000|2021-10-14 19:05:00|13685.1|13683.6|13684.1|13682.6|13685.9|13684.6|13683|13681.6|327
1634238600000|2021-10-14 19:10:00|13683.8|13682.3|13683.2|13681.7|13684.4|13682.9|13682.6|13681.3|327
1634238900000|2021-10-14 19:15:00|13683.3|13681.8|13684.1|13682.6|13684.1|13682.8|13682.1|13681|284
1634239200000|2021-10-14 19:20:00|13683.5|13682|13682.9|13681.4|13684.1|13683|13682.2|13681|323
1634239500000|2021-10-14 19:25:00|13682.8|13681.3|13683.6|13682.1|13684|13682.9|13682.4|13681.3|231
1634239800000|2021-10-14 19:30:00|13683.5|13682|13683.1|13682.2|13684.5|13683.2|13682.9|13681.6|330
1634240100000|2021-10-14 19:35:00|13683.3|13682.4|13683.3|13682.4|13684.1|13682.9|13682.4|13681.2|371
1634240400000|2021-10-14 19:40:00|13683.5|13682|13688.3|13686.8|13688.3|13686.9|13683.1|13682|457
1634240700000|2021-10-14 19:45:00|13688.2|13686.7|13685.5|13684.6|13688.3|13687|13684.7|13683.6|384
1634241000000|2021-10-14 19:50:00|13685.4|13684.5|13684.1|13682.6|13685.9|13684.8|13681.8|13680.4|495
1634241300000|2021-10-14 19:55:00|13684.2|13682.7|13672.3|13670.8|13684.3|13682.8|13670.8|13669.7|1186
1634241600000|2021-10-14 20:00:00|13672.4|13670.9|13672.8|13671.3|13674.6|13673.3|13668.1|13667|642
1634241900000|2021-10-14 20:05:00|13673.1|13671.6|13673.9|13672.4|13674.2|13673|13670.8|13669.5|271
1634242200000|2021-10-14 20:10:00|13673.1|13672.2|13675.1|13673.6|13676.3|13674.8|13673|13671.8|230
1634242500000|2021-10-14 20:15:00|13675.2|13673.7|13677.4|13675.9|13678|13676.5|13675.1|13673.6|234
1634242800000|2021-10-14 20:20:00|13677.2|13675.7|13677.1|13675.6|13677.5|13676.3|13676.4|13675.5|113
1634243100000|2021-10-14 20:25:00|13677.2|13675.7|13675.4|13673.9|13677.3|13675.9|13674.7|13673.4|168
1634243400000|2021-10-14 20:30:00|13675.3|13673.8|13674.1|13672.6|13675.4|13674.2|13673.8|13672.3|144
1634243700000|2021-10-14 20:35:00|13674.2|13672.7|13674.2|13672.7|13674.4|13672.9|13672.8|13671.4|191
1634244000000|2021-10-14 20:40:00|13674.3|13672.8|13675.4|13673.9|13675.8|13674.5|13674|13672.6|164
1634244300000|2021-10-14 20:45:00|13675.3|13673.8|13673.3|13671.8|13675.3|13673.8|13672.8|13671.3|201
1634244600000|2021-10-14 20:50:00|13672.6|13671.1|13674.3|13672.8|13674.7|13673.2|13671.6|13670.1|284
1634244900000|2021-10-14 20:55:00|13674.1|13672.6|13676.2|13669.1|13676.2|13673.9|13672.9|13668.7|369
1634245200000|2021-10-14 21:00:00|13677|13669.2|13678.6|13668.1|13678.8|13669.5|13676.6|13667.9|47
1634245500000|2021-10-14 21:05:00|13678.1|13668.9|13678.2|13669.1|13680.7|13670.1|13676.2|13668.3|83
1634245800000|2021-10-14 21:10:00|13678.1|13668.9|13678.5|13669.3|13678.5|13670.3|13676.5|13668.5|91
1634246100000|2021-10-14 21:15:00|13678.4|13669.9|13676.7|13669.6|13678.5|13670|13676.2|13668.8|212
1634246400000|2021-10-14 21:20:00|13677.3|13669.7|13677.4|13671|13678.1|13672.1|13676.5|13669.2|187
1634246700000|2021-10-14 21:25:00|13677.5|13671.3|13677.9|13670.9|13678.4|13672|13676.9|13669.7|111
1634247000000|2021-10-14 21:30:00|13677.7|13671.4|13678.3|13670.9|13679.1|13672.1|13677.2|13670.1|178
1634247300000|2021-10-14 21:35:00|13678.2|13671.1|13678.8|13672.9|13678.9|13672.9|13677.4|13669.8|96
1634247600000|2021-10-14 21:40:00|13678.2|13673|13678|13671.6|13679.2|13673.2|13676.9|13670.2|220
1634247900000|2021-10-14 21:45:00|13678.3|13671.1|13677.8|13671.8|13678.7|13673|13676.4|13670.2|190
1634248200000|2021-10-14 21:50:00|13677.7|13670.9|13678.1|13672.8|13679.2|13673.3|13676.7|13670.8|204
1634248500000|2021-10-14 21:55:00|13677.9|13672.9|13678.3|13671.1|13679.2|13673.5|13676.4|13669.5|289
1634248800000|2021-10-14 22:00:00|13678.6|13670.4|13676.2|13672.7|13678.8|13673.3|13674.3|13668.7|486
1634249100000|2021-10-14 22:05:00|13676.7|13672.6|13676.5|13673.9|13677.6|13673.9|13674.3|13671.1|231
1634249400000|2021-10-14 22:10:00|13676.3|13673.8|13676.3|13673.8|13677.4|13674.9|13675.3|13671.9|245
1634249700000|2021-10-14 22:15:00|13676.6|13673.7|13676.3|13674.8|13677.7|13675.1|13675.8|13673.5|217
1634250000000|2021-10-14 22:20:00|13676.4|13674.9|13676.9|13674.1|13678.8|13675.4|13675.9|13673.5|231
1634250300000|2021-10-14 22:25:00|13676.2|13674.2|13676.4|13674.1|13678.7|13675.4|13675.7|13673.7|312
1634250600000|2021-10-14 22:30:00|13676.6|13674.2|13675.6|13673.1|13679|13674.6|13674.3|13672.5|265
1634250900000|2021-10-14 22:35:00|13675.5|13673.2|13675.1|13673.6|13676.8|13673.9|13674.5|13672.5|200
1634251200000|2021-10-14 22:40:00|13675|13673.5|13676.9|13674.8|13678|13675.6|13674.6|13672.8|282
1634251500000|2021-10-14 22:45:00|13677|13674.9|13677.3|13674.6|13677.7|13675.5|13676.2|13674.5|106
1634251800000|2021-10-14 22:50:00|13677.7|13674.8|13676.6|13675.1|13678.2|13675.7|13676.2|13674.2|187
1634252100000|2021-10-14 22:55:00|13676.7|13675.2|13674.6|13673.1|13677.6|13675.3|13674.3|13672.4|199
1634252400000|2021-10-14 23:00:00|13674.5|13673|13676.7|13675.2|13676.7|13675.2|13674.4|13672.9|128
1634252700000|2021-10-14 23:05:00|13676.6|13675.1|13677.2|13675.7|13677.5|13675.9|13675.4|13673.9|147
1634253000000|2021-10-14 23:10:00|13677|13675.5|13677.1|13675.6|13677.4|13675.9|13676.2|13674.9|89
1634253300000|2021-10-14 23:15:00|13677.2|13675.7|13674.5|13673|13677.3|13675.8|13674.4|13672.9|133
1634253600000|2021-10-14 23:20:00|13674.6|13673.1|13674.6|13673.1|13675.2|13673.7|13674.2|13672.7|121
1634253900000|2021-10-14 23:25:00|13674.7|13673.2|13673.6|13672.7|13674.7|13673.2|13673.3|13671.8|131
1634254200000|2021-10-14 23:30:00|13674|13672.5|13673.1|13671.6|13674.2|13672.8|13672.8|13671.4|99
1634254500000|2021-10-14 23:35:00|13673|13671.5|13670.4|13668.9|13673.1|13671.6|13669.6|13668.1|135
1634254800000|2021-10-14 23:40:00|13670.3|13668.8|13671|13669.5|13671.3|13669.8|13669.2|13667.7|129
1634255100000|2021-10-14 23:45:00|13671.1|13669.6|13670|13668.5|13671.3|13669.8|13669.6|13668.1|143
1634255400000|2021-10-14 23:50:00|13669.9|13668.4|13670|13668.5|13670.2|13668.7|13669|13667.5|98
1634255700000|2021-10-14 23:55:00|13670.1|13668.6|13669|13667.5|13670.4|13668.9|13668.3|13667.1|102
1634256000000|2021-10-15 00:00:00|13669.2|13667.7|13671.9|13671|13673.2|13672.1|13668.9|13667.5|351
1634256300000|2021-10-15 00:05:00|13671.8|13670.9|13671.9|13670.4|13672.6|13671.5|13670.9|13669.6|177
1634256600000|2021-10-15 00:10:00|13672|13670.5|13671.1|13670.2|13673.2|13671.9|13670.9|13669.6|261
1634256900000|2021-10-15 00:15:00|13671|13670.1|13670.5|13669|13672.7|13671.5|13670.1|13668.9|284
1634257200000|2021-10-15 00:20:00|13670.6|13669.1|13670.3|13669.4|13671.4|13670.1|13669.2|13668|336
1634257500000|2021-10-15 00:25:00|13670.2|13669.3|13671.6|13670.1|13671.7|13670.6|13669.4|13667.9|310
1634257800000|2021-10-15 00:30:00|13671.5|13670|13672.5|13671|13673|13671.5|13671.1|13669.6|191
1634258100000|2021-10-15 00:35:00|13672.4|13670.9|13673.3|13672.4|13673.8|13672.7|13670.5|13669.1|299
1634258400000|2021-10-15 00:40:00|13673.2|13672.3|13675.5|13674|13676|13675|13673|13671.9|250
1634258700000|2021-10-15 00:45:00|13675.1|13674.2|13675.4|13673.9|13676.4|13675.2|13674.7|13673.2|255
1634259000000|2021-10-15 00:50:00|13675.5|13674|13677.4|13675.9|13677.7|13676.5|13674.6|13673.5|359
1634259300000|2021-10-15 00:55:00|13677.1|13676.2|13677.7|13676.2|13677.8|13676.8|13675.6|13674.3|438
1634259600000|2021-10-15 01:00:00|13677.6|13676.8|13677.1|13676.2|13678.4|13676.9|13676.2|13675|273
1634259900000|2021-10-15 01:05:00|13677.4|13675.9|13678.1|13676.6|13678.3|13677.2|13676.5|13675.5|299
1634260200000|2021-10-15 01:10:00|13678.2|13676.7|13677.8|13676.3|13678.3|13677|13676.6|13675.2|237
1634260500000|2021-10-15 01:15:00|13677.7|13676.2|13678.1|13677.2|13679.1|13677.7|13677.6|13676.1|314
1634260800000|2021-10-15 01:20:00|13678.3|13677.4|13678.9|13678|13679.5|13678.3|13677.9|13676.8|251
1634261100000|2021-10-15 01:25:00|13678.8|13677.9|13680.1|13679.2|13681.2|13680.1|13677.8|13676.7|291
1634261400000|2021-10-15 01:30:00|13680.2|13679.3|13679.8|13678.9|13682.4|13681|13678.9|13677.7|342
1634261700000|2021-10-15 01:35:00|13679.7|13678.8|13678.8|13677.9|13680.7|13679.8|13678.1|13676.8|287
1634262000000|2021-10-15 01:40:00|13678.9|13678|13679.1|13677.6|13679.5|13678.1|13677.1|13675.6|268
1634262300000|2021-10-15 01:45:00|13679.2|13677.7|13678.1|13676.6|13679.3|13678.1|13677.1|13676|246
1634262600000|2021-10-15 01:50:00|13677.8|13676.9|13677.1|13675.6|13678.4|13677|13676.8|13675.5|261
1634262900000|2021-10-15 01:55:00|13677|13675.5|13675.2|13673.7|13677.3|13675.8|13673.4|13671.9|260
1634263200000|2021-10-15 02:00:00|13675.3|13673.8|13672.1|13670.6|13675.3|13673.8|13671.7|13670.5|239
1634263500000|2021-10-15 02:05:00|13672.2|13670.7|13674.3|13672.8|13675.1|13674.1|13671.3|13670.4|293
1634263800000|2021-10-15 02:10:00|13674.4|13672.9|13675.1|13673.6|13676.6|13675.1|13674.2|13672.7|211
1634264100000|2021-10-15 02:15:00|13675.2|13673.7|13680|13678.5|13680|13679|13675|13673.5|246
1634264400000|2021-10-15 02:20:00|13680.1|13678.6|13680.5|13679|13681.5|13680|13678.4|13676.9|218
1634264700000|2021-10-15 02:25:00|13680.4|13678.9|13682.3|13680.8|13682.7|13681.5|13680|13678.7|225
1634265000000|2021-10-15 02:30:00|13682.4|13680.9|13683.3|13681.8|13683.5|13682.1|13682.2|13680.7|201
1634265300000|2021-10-15 02:35:00|13683.2|13681.7|13681.1|13679.6|13683.2|13681.7|13680.8|13679.5|208
1634265600000|2021-10-15 02:40:00|13681.2|13679.7|13683.2|13682.3|13683.7|13682.5|13680.9|13679.6|207
1634265900000|2021-10-15 02:45:00|13683.1|13682.2|13685.7|13684.2|13686.4|13685|13681.7|13680.2|325
1634266200000|2021-10-15 02:50:00|13685.3|13683.8|13685.3|13683.8|13686.4|13685.1|13683.9|13682.4|294
1634266500000|2021-10-15 02:55:00|13685.5|13684|13687.3|13685.8|13688.2|13686.7|13685|13683.8|241
1634266800000|2021-10-15 03:00:00|13687.2|13685.7|13687|13685.5|13687.6|13686.2|13686.1|13684.8|226
1634267100000|2021-10-15 03:05:00|13687.1|13685.6|13688|13686.5|13689|13687.5|13684.6|13683.6|307
1634267400000|2021-10-15 03:10:00|13687.9|13686.4|13689|13687.5|13689.2|13687.7|13687.4|13685.9|226
1634267700000|2021-10-15 03:15:00|13689.1|13687.6|13688.4|13686.9|13689.1|13687.6|13686.9|13685.6|200
1634268000000|2021-10-15 03:20:00|13688.3|13686.8|13688.8|13687.9|13689.1|13688|13687.9|13686.8|130
1634268300000|2021-10-15 03:25:00|13688.7|13687.8|13686.8|13685.9|13689.2|13688.3|13686.8|13685.5|223
1634268600000|2021-10-15 03:30:00|13686.9|13686|13686.1|13685.2|13686.9|13686|13685.2|13684.1|183
1634268900000|2021-10-15 03:35:00|13686.2|13685.3|13687.2|13685.7|13687.4|13686.4|13686|13685.1|138
1634269200000|2021-10-15 03:40:00|13687.1|13685.6|13684.9|13684|13687.2|13685.7|13684.7|13683.8|107
1634269500000|2021-10-15 03:45:00|13684.8|13683.9|13684.8|13683.9|13686.3|13685.2|13684.5|13683.2|190
1634269800000|2021-10-15 03:50:00|13684.9|13684|13686.3|13684.8|13686.7|13685.5|13684.7|13683.6|127
1634270100000|2021-10-15 03:55:00|13686.4|13684.9|13686.4|13684.9|13687.3|13686.1|13685.9|13684.6|116
1634270400000|2021-10-15 04:00:00|13686.3|13684.8|13686.1|13684.6|13687.1|13685.9|13685.6|13684.3|143
1634270700000|2021-10-15 04:05:00|13686|13684.5|13686|13684.5|13686.5|13685.2|13685|13683.8|180
1634271000000|2021-10-15 04:10:00|13686.1|13684.6|13686.1|13684.6|13687|13685.5|13685.7|13684.5|127
1634271300000|2021-10-15 04:15:00|13686|13684.5|13686.7|13685.2|13686.8|13685.6|13685.5|13684|111
1634271600000|2021-10-15 04:20:00|13686.8|13685.3|13688.9|13687.4|13689|13687.8|13686.8|13685.3|171
1634271900000|2021-10-15 04:25:00|13688.8|13687.3|13688.5|13687|13689.2|13688|13687.7|13686.6|205
1634272200000|2021-10-15 04:30:00|13688.6|13687.1|13689|13688.1|13690|13688.8|13687.9|13686.7|202
1634272500000|2021-10-15 04:35:00|13689.1|13688.2|13688|13686.5|13689.3|13688.2|13687.7|13686.4|110
1634272800000|2021-10-15 04:40:00|13688.1|13686.6|13687.4|13685.9|13688.3|13687.1|13687.2|13685.9|97
1634273100000|2021-10-15 04:45:00|13687.5|13686|13688.1|13687.2|13689.2|13688|13686.9|13685.8|189
1634273400000|2021-10-15 04:50:00|13688|13687.1|13686.8|13685.9|13688.4|13687.2|13686.7|13685.5|103
1634273700000|2021-10-15 04:55:00|13686.7|13685.8|13687.1|13685.6|13687.3|13686.1|13685.5|13684.5|167
1634274000000|2021-10-15 05:00:00|13686.8|13685.9|13685.8|13684.9|13687.3|13686.1|13685.1|13683.8|187
1634274300000|2021-10-15 05:05:00|13685.7|13684.8|13686.2|13684.7|13686.4|13685.3|13684.8|13683.9|206
1634274600000|2021-10-15 05:10:00|13686.3|13684.8|13686.8|13685.9|13687.1|13686.1|13685.8|13684.4|181
1634274900000|2021-10-15 05:15:00|13686.9|13686|13686.8|13685.9|13688|13687|13685.6|13684.6|265
1634275200000|2021-10-15 05:20:00|13686.7|13685.8|13687.3|13685.8|13687.7|13686.4|13685.6|13684.4|225
1634275500000|2021-10-15 05:25:00|13687.2|13685.7|13687.3|13685.8|13688.3|13687|13686.5|13685|215
1634275800000|2021-10-15 05:30:00|13687.2|13685.7|13683.8|13682.9|13687.3|13685.8|13683.5|13682.4|253
1634276100000|2021-10-15 05:35:00|13683.9|13683|13683.1|13682.2|13684.6|13683.4|13682.5|13681.5|223
1634276400000|2021-10-15 05:40:00|13683.2|13682.3|13682.7|13681.8|13684|13682.8|13682.4|13681.3|160
1634276700000|2021-10-15 05:45:00|13682.8|13681.9|13681|13680.1|13683.3|13682.2|13680.9|13679.6|264
1634277000000|2021-10-15 05:50:00|13680.9|13680|13675.8|13674.9|13681.7|13680.7|13675.4|13674.1|401
1634277300000|2021-10-15 05:55:00|13675.9|13675|13678.3|13676.8|13678.4|13677.2|13675.9|13674.8|291
1634277600000|2021-10-15 06:00:00|13678.4|13676.9|13677.8|13676.9|13679.2|13677.7|13675.5|13674.4|509
1634277900000|2021-10-15 06:05:00|13677.9|13677|13677.7|13676.8|13679.9|13679|13677.3|13675.8|438
1634278200000|2021-10-15 06:10:00|13677.6|13676.7|13686.7|13685.2|13686.8|13685.3|13675.5|13674.5|520
1634278500000|2021-10-15 06:15:00|13686.8|13685.3|13683.1|13682.2|13687.6|13686.2|13681|13679.7|506
1634278800000|2021-10-15 06:20:00|13683.2|13682.3|13677.1|13676.2|13683.2|13682.3|13676.6|13675.6|469
1634279100000|2021-10-15 06:25:00|13677|13676.1|13682|13681.1|13682.3|13681.2|13676.9|13676|572
1634279400000|2021-10-15 06:30:00|13681.9|13681|13682.3|13680.8|13684.3|13682.9|13679.3|13678.1|688
1634279700000|2021-10-15 06:35:00|13682.2|13680.7|13680.9|13680|13683.2|13682|13679.9|13678.6|462
1634280000000|2021-10-15 06:40:00|13681|13680.1|13683.2|13682.3|13686|13685|13680.9|13679.8|544
1634280300000|2021-10-15 06:45:00|13683.1|13682.2|13688.9|13688|13689.3|13688.4|13682.1|13680.8|508
1634280600000|2021-10-15 06:50:00|13689|13688.1|13692.2|13691.3|13693.3|13692.4|13687.1|13686.2|670
1634280900000|2021-10-15 06:55:00|13692.3|13691.4|13699|13698.1|13700.3|13699.2|13691.5|13690.6|792
1634281200000|2021-10-15 07:00:00|13698.9|13698|13701.4|13700.5|13701.8|13700.7|13696.7|13695.5|828
1634281500000|2021-10-15 07:05:00|13701.2|13700.3|13706.9|13705.4|13709.3|13707.8|13700.9|13699.7|807
1634281800000|2021-10-15 07:10:00|13706.7|13705.8|13713|13712.1|13716|13714.8|13705.2|13704.3|741
1634282100000|2021-10-15 07:15:00|13713.1|13712.2|13714.1|13712.6|13719|13718.1|13711.8|13710.7|859
1634282400000|2021-10-15 07:20:00|13714|13712.5|13713.9|13713|13716.3|13715|13709.6|13708.3|733
1634282700000|2021-10-15 07:25:00|13713.8|13712.9|13721.7|13720.2|13722.8|13721.9|13713|13712.1|745
1634283000000|2021-10-15 07:30:00|13721.6|13720.1|13722.2|13721.3|13723.3|13722.4|13717.4|13716|810
1634283300000|2021-10-15 07:35:00|13722.5|13721|13722.9|13722|13724.3|13723.1|13718.8|13717.8|600
1634283600000|2021-10-15 07:40:00|13722.7|13721.8|13718.7|13717.8|13723.1|13721.8|13715.5|13714.4|706
1634283900000|2021-10-15 07:45:00|13718.8|13717.9|13723.2|13722.3|13723.3|13722.4|13717.9|13716.8|814
1634284200000|2021-10-15 07:50:00|13723.4|13721.9|13726.6|13725.7|13729.6|13728.7|13722.2|13720.7|703
1634284500000|2021-10-15 07:55:00|13726.7|13725.8|13721.4|13719.9|13726.7|13725.8|13716.4|13715.4|791
1634284800000|2021-10-15 08:00:00|13721.3|13719.8|13728.9|13728|13729.9|13728.9|13718.7|13717.4|881
1634285100000|2021-10-15 08:05:00|13729|13728.1|13736.1|13735.2|13740.2|13738.7|13729|13728.1|1008
1634285400000|2021-10-15 08:10:00|13736.2|13735.3|13733.1|13731.6|13736.5|13735.3|13728.6|13727.5|726
1634285700000|2021-10-15 08:15:00|13733.2|13731.7|13730.6|13729.1|13733.9|13732.4|13728.4|13727.3|687
1634286000000|2021-10-15 08:20:00|13730.2|13728.7|13726.1|13724.6|13730.8|13729.6|13724.8|13723.9|552
1634286300000|2021-10-15 08:25:00|13726|13724.5|13725.3|13724.4|13729.3|13727.9|13724.6|13723.5|541
1634286600000|2021-10-15 08:30:00|13725.4|13724.5|13719.5|13718.6|13726.7|13725.3|13718.5|13717.4|640
1634286900000|2021-10-15 08:35:00|13720|13718.5|13716.7|13715.8|13721.4|13720.1|13716.4|13715.3|666
1634287200000|2021-10-15 08:40:00|13716.8|13715.9|13722.7|13721.8|13725.3|13724.3|13716.7|13715.8|620
1634287500000|2021-10-15 08:45:00|13722.8|13721.9|13721.2|13719.7|13723.4|13722.1|13718.8|13717.7|560
1634287800000|2021-10-15 08:50:00|13721.1|13719.6|13720.4|13719.5|13724.9|13723.4|13720.2|13719|496
1634288100000|2021-10-15 08:55:00|13720.3|13719.4|13722|13721.1|13725.1|13724.2|13718.8|13717.7|634
1634288400000|2021-10-15 09:00:00|13721.9|13721|13720.9|13720|13729.2|13728.1|13720|13718.6|621
1634288700000|2021-10-15 09:05:00|13720.8|13719.9|13726.9|13726|13729.5|13728.6|13720.8|13719.9|649
1634289000000|2021-10-15 09:10:00|13726.8|13725.9|13727.9|13726.4|13731.3|13730.4|13726.2|13725|599
1634289300000|2021-10-15 09:15:00|13728|13726.5|13732.9|13732|13734.7|13733.6|13726.8|13725.7|690
1634289600000|2021-10-15 09:20:00|13732.8|13731.9|13733.3|13731.8|13733.3|13732.1|13727.9|13726.7|515
1634289900000|2021-10-15 09:25:00|13732.7|13731.7|13730.2|13729.3|13734.8|13733.4|13728.1|13726.7|577
1634290200000|2021-10-15 09:30:00|13730.1|13729.2|13723.1|13722.2|13730.6|13729.3|13722.4|13721.3|526
1634290500000|2021-10-15 09:35:00|13723|13722.1|13721.8|13720.9|13725.5|13724.3|13721.8|13720.6|493
1634290800000|2021-10-15 09:40:00|13721.9|13721|13721.7|13720.8|13724.3|13723.1|13717.9|13716.6|568
1634291100000|2021-10-15 09:45:00|13721.6|13720.7|13724.9|13724|13725.3|13724|13720|13718.8|518
1634291400000|2021-10-15 09:50:00|13725|13724.1|13727|13726.1|13727.5|13726.3|13724|13722.7|495
1634291700000|2021-10-15 09:55:00|13727.1|13726.2|13728.1|13727.2|13730.6|13729.7|13726.6|13725.3|637
1634292000000|2021-10-15 10:00:00|13728.2|13727.3|13729.2|13727.7|13731.2|13730.1|13726.1|13725|595
1634292300000|2021-10-15 10:05:00|13729.3|13727.8|13732|13730.5|13733|13731.9|13729.1|13727.8|441
1634292600000|2021-10-15 10:10:00|13731.9|13730.4|13730.6|13729.7|13733.1|13731.9|13729.6|13728.5|556
1634292900000|2021-10-15 10:15:00|13730.5|13729.6|13732|13730.5|13734.2|13733|13729.5|13728.4|545
1634293200000|2021-10-15 10:20:00|13731.9|13730.4|13732.5|13731.6|13734|13732.9|13729.7|13728.7|469
1634293500000|2021-10-15 10:25:00|13732.6|13731.7|13733.9|13733|13735.2|13734.3|13730.5|13729.4|461
1634293800000|2021-10-15 10:30:00|13734|13733.1|13738.3|13736.8|13738.7|13737.8|13732.7|13731.6|574
1634294100000|2021-10-15 10:35:00|13738.4|13736.9|13735.6|13734.7|13741.1|13739.9|13735.6|13734.4|637
1634294400000|2021-10-15 10:40:00|13735.5|13734.6|13740.8|13739.9|13741.4|13740.5|13734.1|13733.2|561
1634294700000|2021-10-15 10:45:00|13741.4|13740.5|13741.3|13740.4|13743|13741.9|13740.7|13739.3|551
1634295000000|2021-10-15 10:50:00|13741.2|13740.3|13743.9|13743|13745|13743.6|13740.5|13739.4|358
1634295300000|2021-10-15 10:55:00|13743.8|13742.9|13745.4|13744.5|13746.2|13745.2|13741.8|13740.9|609
1634295600000|2021-10-15 11:00:00|13745.5|13744.6|13750.3|13749.4|13750.4|13749.5|13742.7|13741.8|724
1634295900000|2021-10-15 11:05:00|13750.4|13749.5|13750|13748.5|13754.4|13753.5|13748.4|13747.2|582
1634296200000|2021-10-15 11:10:00|13749.7|13748.8|13753.9|13752.4|13755.1|13753.8|13749.5|13748.4|505
1634296500000|2021-10-15 11:15:00|13753.7|13752.8|13755.9|13755|13756.6|13755.7|13752.4|13751.5|512
1634296800000|2021-10-15 11:20:00|13756|13755.1|13758|13757.1|13758.5|13757.5|13751.7|13750.5|597
1634297100000|2021-10-15 11:25:00|13758.1|13757.2|13755.7|13754.8|13758.6|13757.7|13755|13753.7|505
1634297400000|2021-10-15 11:30:00|13755.6|13754.7|13756.9|13755.4|13757.6|13756.7|13754|13752.9|544
1634297700000|2021-10-15 11:35:00|13756.6|13755.7|13756.4|13755.5|13757.6|13756.7|13754.6|13753.4|486
1634298000000|2021-10-15 11:40:00|13756.1|13755.2|13751.9|13751|13756.7|13755.6|13751.7|13750.8|517
1634298300000|2021-10-15 11:45:00|13752.1|13751.2|13750.6|13749.7|13752.8|13751.6|13747.9|13746.7|602
1634298600000|2021-10-15 11:50:00|13750.5|13749.6|13751.5|13750.6|13752.6|13751.5|13747.8|13746.9|563
1634298900000|2021-10-15 11:55:00|13751.6|13750.7|13751.7|13750.8|13752|13750.9|13749.1|13748|534
1634299200000|2021-10-15 12:00:00|13751.8|13750.9|13752.9|13751.4|13753.5|13752.3|13747.6|13746.7|604
1634299500000|2021-10-15 12:05:00|13752.6|13751.7|13752.1|13750.6|13754|13752.8|13750.7|13749.6|498
1634299800000|2021-10-15 12:10:00|13751.8|13750.9|13752|13751.1|13755|13753.7|13750.6|13749.7|342
1634300100000|2021-10-15 12:15:00|13752.3|13751.4|13748.7|13747.8|13753.2|13752.3|13748.2|13747.3|613
1634300400000|2021-10-15 12:20:00|13749|13748.1|13744.6|13743.7|13749.1|13748.2|13741.5|13740.6|706
1634300700000|2021-10-15 12:25:00|13744.5|13743.6|13742.3|13738.8|13747.9|13747|13741.9|13737.7|673
1634301000000|2021-10-15 12:30:00|13742.2|13738.9|13745.6|13744.7|13746.1|13744.9|13737.3|13735.8|1054
1634301300000|2021-10-15 12:35:00|13745.7|13744.8|13746.4|13745.5|13751.8|13750.6|13744.3|13743.4|1049
1634301600000|2021-10-15 12:40:00|13746.3|13745.4|13754.3|13753.4|13754.7|13753.8|13744.6|13743.7|833
1634301900000|2021-10-15 12:45:00|13754.4|13753.5|13748.1|13747.2|13755.2|13754.1|13746.8|13745.5|884
1634302200000|2021-10-15 12:50:00|13748|13747.1|13737.3|13736.4|13748.1|13747.2|13736.4|13735.5|901
1634302500000|2021-10-15 12:55:00|13737.2|13736.3|13734.5|13733.6|13737.9|13737|13733.7|13732.8|764
1634302800000|2021-10-15 13:00:00|13734.4|13733.5|13738.7|13737.8|13739.7|13738.8|13733.4|13732.4|720
1634303100000|2021-10-15 13:05:00|13738.6|13737.7|13737.3|13736.4|13744.4|13743.3|13734.8|13733.7|691
1634303400000|2021-10-15 13:10:00|13737.1|13736.2|13738.3|13737.4|13741.2|13740.1|13734.4|13733.3|764
1634303700000|2021-10-15 13:15:00|13738|13737.1|13741.1|13740.2|13743.4|13742.4|13736.4|13735.3|770
1634304000000|2021-10-15 13:20:00|13740.9|13740|13740.4|13739.5|13746.4|13745.3|13740.3|13739.2|768
1634304300000|2021-10-15 13:25:00|13740.8|13739.3|13743.3|13741.8|13743.7|13742.5|13735.5|13734.5|795
1634304600000|2021-10-15 13:30:00|13743.4|13741.9|13745.4|13744.5|13747.2|13746|13739.1|13738.1|1105
1634304900000|2021-10-15 13:35:00|13745.6|13744.7|13744.3|13743.4|13747.4|13746.5|13742.3|13741.3|865
1634305200000|2021-10-15 13:40:00|13744.4|13743.5|13750|13749.1|13751.4|13750.5|13743.2|13742.2|857
1634305500000|2021-10-15 13:45:00|13750.2|13749.3|13755.6|13754.1|13758|13756.5|13750.2|13749|879
1634305800000|2021-10-15 13:50:00|13755.5|13754|13754.9|13754|13756|13754.8|13751.5|13750.6|753
1634306100000|2021-10-15 13:55:00|13755.1|13754.2|13755.7|13754.2|13758.1|13757.1|13754|13752.8|703
1634306400000|2021-10-15 14:00:00|13755.8|13754.3|13754.8|13753.9|13760.3|13759.4|13754.8|13753.5|995
1634306700000|2021-10-15 14:05:00|13755|13754.1|13754.1|13753.2|13757|13756.1|13753.5|13752.1|852
1634307000000|2021-10-15 14:10:00|13754.2|13753.3|13750.3|13749.4|13754.4|13753.4|13748.7|13747.4|621
1634307300000|2021-10-15 14:15:00|13750.2|13749.3|13748.7|13747.8|13750.6|13749.4|13744|13743|743
1634307600000|2021-10-15 14:20:00|13748.5|13747.6|13751.3|13750.4|13752.7|13751.7|13746.5|13745.6|607
1634307900000|2021-10-15 14:25:00|13751.4|13750.5|13754.3|13753.4|13754.8|13753.7|13747.2|13746|837
1634308200000|2021-10-15 14:30:00|13754|13753.1|13755.6|13754.7|13756.3|13755.4|13750.2|13749.3|719
1634308500000|2021-10-15 14:35:00|13755.7|13754.8|13766.2|13764.7|13768.7|13767.7|13755.5|13754.6|937
1634308800000|2021-10-15 14:40:00|13766|13764.5|13765.7|13764.2|13768.7|13767.5|13764.2|13763.1|829
1634309100000|2021-10-15 14:45:00|13765.6|13764.1|13769.1|13767.6|13773.8|13772.3|13764.3|13763.2|1045
1634309400000|2021-10-15 14:50:00|13769.2|13767.7|13773.3|13772.4|13773.8|13772.8|13769|13767.7|977
1634309700000|2021-10-15 14:55:00|13773.2|13772.3|13769.9|13769|13773.4|13772.5|13768.4|13767.5|1041
1634310000000|2021-10-15 15:00:00|13769.7|13768.8|13768.7|13767.8|13771.2|13770.3|13764.4|13763.1|916
1634310300000|2021-10-15 15:05:00|13768.4|13767.5|13766.2|13765.3|13771.5|13770.5|13766|13765.1|743
1634310600000|2021-10-15 15:10:00|13766.5|13765.6|13759|13758.1|13766.6|13765.6|13758.5|13757.2|653
1634310900000|2021-10-15 15:15:00|13759.1|13758.2|13761.2|13760.3|13763.7|13762.4|13756.5|13755.4|571
1634311200000|2021-10-15 15:20:00|13761.1|13760.2|13759.3|13758.4|13761.6|13760.7|13758.4|13757.5|499
1634311500000|2021-10-15 15:25:00|13759.2|13758.3|13761.3|13760.4|13761.5|13760.6|13756.1|13755.2|529
1634311800000|2021-10-15 15:30:00|13761.4|13760.5|13761.4|13760.5|13766.4|13765.5|13759.5|13758.6|749
1634312100000|2021-10-15 15:35:00|13761.6|13760.7|13756.8|13755.3|13763|13762.1|13756|13755.1|788
1634312400000|2021-10-15 15:40:00|13756.9|13755.4|13754.3|13752.8|13757.1|13756.2|13753.6|13752.7|640
1634312700000|2021-10-15 15:45:00|13754.5|13753|13760.2|13758.7|13760.2|13758.9|13753.9|13752.6|621
1634313000000|2021-10-15 15:50:00|13760.1|13758.6|13759.7|13758.8|13760.6|13759.5|13755.8|13754.6|617
1634313300000|2021-10-15 15:55:00|13759.8|13758.9|13756.4|13755.5|13760.3|13759.4|13756.1|13755.2|548
1634313600000|2021-10-15 16:00:00|13756.3|13755.4|13760.4|13759.5|13760.6|13759.7|13756.2|13755.3|485
1634313900000|2021-10-15 16:05:00|13760.5|13759.6|13761.4|13760.5|13762.3|13761.4|13759.6|13758.5|484
1634314200000|2021-10-15 16:10:00|13761.3|13760.4|13762.6|13761.7|13763.6|13762.4|13757.3|13756|534
1634314500000|2021-10-15 16:15:00|13762.7|13761.8|13762.1|13760.6|13764.2|13763|13761.5|13760.5|477
1634314800000|2021-10-15 16:20:00|13762.2|13760.7|13760.2|13758.7|13764.8|13763.8|13759.4|13758.1|658
1634315100000|2021-10-15 16:25:00|13760|13758.5|13759.9|13759|13761.7|13760.4|13758.4|13757.2|549
1634315400000|2021-10-15 16:30:00|13760|13759.1|13757.8|13756.3|13760.4|13759.5|13757.4|13756|464
1634315700000|2021-10-15 16:35:00|13757.7|13756.2|13757.3|13755.8|13758.2|13757|13755.5|13754.2|538
1634316000000|2021-10-15 16:40:00|13757.4|13755.9|13755.5|13754|13757.6|13756.5|13755|13753.7|471
1634316300000|2021-10-15 16:45:00|13755.6|13754.1|13758.4|13756.9|13761.5|13760.6|13754.6|13753.4|638
1634316600000|2021-10-15 16:50:00|13758.2|13756.7|13760.2|13758.7|13762.1|13760.6|13756.2|13754.7|558
1634316900000|2021-10-15 16:55:00|13760.3|13758.8|13758.6|13757.7|13760.7|13759.6|13758.5|13757.2|404
1634317200000|2021-10-15 17:00:00|13758.7|13757.8|13756.3|13755.4|13759.9|13758.6|13756.1|13755|508
1634317500000|2021-10-15 17:05:00|13756.8|13755.3|13755.7|13754.8|13758.4|13757.5|13755.4|13754.2|469
1634317800000|2021-10-15 17:10:00|13755.6|13754.7|13757.3|13756.4|13759|13757.9|13754.9|13753.9|460
1634318100000|2021-10-15 17:15:00|13757.2|13756.3|13757.5|13756.6|13758.5|13757.3|13756.3|13755.4|421
1634318400000|2021-10-15 17:20:00|13757.6|13756.7|13756.7|13755.8|13758.8|13757.7|13755.7|13754.7|408
1634318700000|2021-10-15 17:25:00|13756.8|13755.9|13756.4|13755.5|13758.4|13757.5|13756.3|13755.3|314
1634319000000|2021-10-15 17:30:00|13756.3|13755.4|13758.5|13757.6|13758.9|13757.7|13756.2|13755.1|288
1634319300000|2021-10-15 17:35:00|13758.4|13757.5|13757.7|13756.8|13758.9|13757.9|13757.2|13756.3|302
1634319600000|2021-10-15 17:40:00|13757.6|13756.7|13758.1|13757.2|13758.4|13757.5|13756.1|13755|220
1634319900000|2021-10-15 17:45:00|13758.2|13757.3|13757.7|13756.8|13759|13758|13757.4|13756.4|311
1634320200000|2021-10-15 17:50:00|13757.6|13756.7|13757|13756.1|13758.6|13757.6|13756.5|13755.5|290
1634320500000|2021-10-15 17:55:00|13756.8|13755.9|13756|13754.5|13757.2|13756|13755|13753.9|300
1634320800000|2021-10-15 18:00:00|13755.8|13754.9|13757.9|13756.4|13758.5|13757.6|13755.8|13754.9|421
1634321100000|2021-10-15 18:05:00|13758|13756.5|13761.5|13760.6|13762.1|13761|13756.6|13755.3|337
1634321400000|2021-10-15 18:10:00|13761.1|13760.2|13760.8|13759.9|13761.5|13760.3|13759.7|13758.5|247
1634321700000|2021-10-15 18:15:00|13760.7|13759.8|13759.8|13758.9|13762.8|13761.6|13758.6|13757.6|311
1634322000000|2021-10-15 18:20:00|13759.7|13758.8|13757.1|13756.2|13759.8|13758.9|13756.6|13755.4|314
1634322300000|2021-10-15 18:25:00|13756.9|13756|13751.4|13750.5|13758|13756.9|13751.3|13750.4|385
1634322600000|2021-10-15 18:30:00|13751.3|13750.4|13752.4|13751.5|13753.3|13752.4|13749.6|13748.4|413
1634322900000|2021-10-15 18:35:00|13752.5|13751.6|13751.9|13751|13753.2|13752.2|13749.6|13748.5|453
1634323200000|2021-10-15 18:40:00|13752|13751.1|13750.1|13749.2|13752.8|13751.7|13749.4|13748.5|426
1634323500000|2021-10-15 18:45:00|13750|13749.1|13751|13749.5|13751.8|13750.6|13749.7|13748.4|442
1634323800000|2021-10-15 18:50:00|13750.7|13749.8|13748.2|13746.7|13751.6|13750.2|13747.5|13746.5|455
1634324100000|2021-10-15 18:55:00|13748.1|13746.6|13748.9|13748|13752.3|13751.1|13747.5|13746.3|780
1634324400000|2021-10-15 19:00:00|13748.8|13747.9|13746.4|13744.9|13752.2|13750.7|13745.8|13744.9|465
1634324700000|2021-10-15 19:05:00|13746.5|13745|13741.8|13740.9|13747.1|13745.6|13741.5|13740.2|492
1634325000000|2021-10-15 19:10:00|13741.7|13740.8|13742.5|13741.6|13743.9|13742.9|13740.8|13739.7|465
1634325300000|2021-10-15 19:15:00|13742.7|13741.8|13742.9|13742|13744.1|13742.9|13741.7|13740.7|400
1634325600000|2021-10-15 19:20:00|13742.8|13741.9|13744.7|13743.2|13745.6|13744.2|13742.6|13741.7|347
1634325900000|2021-10-15 19:25:00|13744.5|13743.6|13744.9|13743.4|13745.9|13744.4|13743.5|13742.3|339
1634326200000|2021-10-15 19:30:00|13744.8|13743.3|13746.1|13744.6|13746.2|13744.7|13743.8|13742.3|344
1634326500000|2021-10-15 19:35:00|13746.2|13744.7|13747.3|13745.8|13747.7|13746.3|13744.9|13743.6|326
1634326800000|2021-10-15 19:40:00|13747.4|13745.9|13749.1|13747.6|13749.7|13748.2|13746.8|13745.5|400
1634327100000|2021-10-15 19:45:00|13749|13747.5|13746.8|13745.9|13749|13747.7|13746.7|13745.5|292
1634327400000|2021-10-15 19:50:00|13746.9|13746|13749.5|13748|13750|13748.7|13746.9|13745.8|313
1634327700000|2021-10-15 19:55:00|13748.9|13747.6|13743.9|13742.4|13750.2|13748.9|13743.3|13742.2|412
1634328000000|2021-10-15 20:00:00|13744|13742.5|13746.1|13744.6|13746.2|13744.7|13742.7|13741.2|438
1634328300000|2021-10-15 20:05:00|13746|13744.5|13748.1|13746.6|13748.8|13747.3|13745.1|13743.6|305
1634328600000|2021-10-15 20:10:00|13748.2|13746.7|13747.8|13746.3|13748.8|13747.3|13747|13745.5|245
1634328900000|2021-10-15 20:15:00|13747.7|13746.2|13745.8|13744.3|13748|13746.5|13745.7|13744.2|188
1634329200000|2021-10-15 20:20:00|13745.7|13744.2|13742.9|13741.4|13746.1|13744.6|13742.7|13741.2|240
1634329500000|2021-10-15 20:25:00|13742.8|13741.3|13742|13740.5|13742.9|13741.4|13741.7|13740.2|180
1634329800000|2021-10-15 20:30:00|13741.9|13740.4|13742.8|13741.3|13743.1|13741.6|13741.4|13739.9|203
1634330100000|2021-10-15 20:35:00|13742.9|13741.4|13741.8|13740.3|13743.7|13742.2|13741.5|13740|208
1634330400000|2021-10-15 20:40:00|13741.7|13740.2|13740.9|13739.4|13742.5|13741|13740.5|13739|295
1634330700000|2021-10-15 20:45:00|13741|13739.5|13742.9|13741.4|13746|13744.5|13741|13739.5|593
1634331000000|2021-10-15 20:50:00|13742.6|13741.1|13745.7|13744.2|13747.5|13745.9|13741.3|13739.8|545
1634331300000|2021-10-15 20:55:00|13745.5|13744|13752|13743.9|13762.6|13751.6|13744.7|13737.4|498
1634500800000|2021-10-17 20:00:00|13763.9|13742.9|13761.5|13740.5|13763.9|13744.3|13761.5|13740.5|7
1634501400000|2021-10-17 20:10:00|13764.6|13744.4|13763.4|13742.4|13764.6|13744.4|13761.5|13740.5|8
1634501700000|2021-10-17 20:15:00|13763.3|13742.8|13761.5|13740.5|13763.3|13742.8|13761.5|13740.5|9
1634502000000|2021-10-17 20:20:00|13761.9|13740.9|13761.5|13740.5|13768.3|13747.3|13761.5|13740.5|5
1634502300000|2021-10-17 20:25:00|13767.8|13746.8|13763.3|13742.3|13767.8|13746.8|13761.5|13740.5|13
1634502600000|2021-10-17 20:30:00|13761.5|13740.5|13767.5|13746.5|13771.4|13750.4|13761.5|13740.5|13
1634502900000|2021-10-17 20:35:00|13771.4|13750.4|13770.2|13749.2|13771.4|13750.4|13767.5|13746.5|4
1634503200000|2021-10-17 20:40:00|13770.8|13749.8|13770.8|13749.8|13770.8|13749.8|13767.5|13746.5|7
1634503500000|2021-10-17 20:45:00|13761.5|13740.5|13761.5|13740.5|13768.1|13747.1|13761.5|13740.5|17
1634503800000|2021-10-17 20:50:00|13761.9|13740.9|13760.8|13739.8|13763.9|13743.7|13760.8|13739.8|8
1634504100000|2021-10-17 20:55:00|13763.3|13742.3|13761.5|13740.5|13768|13747|13758.6|13737.6|6
1634504400000|2021-10-17 21:00:00|13764.3|13743.3|13761.4|13740.4|13770.2|13750|13760.7|13739.7|32
1634504700000|2021-10-17 21:05:00|13761.5|13740.5|13767|13756|13767|13756|13756|13739.1|169
1634505000000|2021-10-17 21:10:00|13757.4|13746.4|13755.2|13744.2|13760.8|13749.8|13751|13740|261
1634505300000|2021-10-17 21:15:00|13753.2|13742.2|13758.2|13747.2|13761.4|13752.2|13753.2|13742.2|169
1634505600000|2021-10-17 21:20:00|13760.2|13749.2|13755.2|13744.2|13763.1|13752.1|13751.7|13740.7|228
1634505900000|2021-10-17 21:25:00|13756.3|13745.3|13757.6|13746.6|13763|13752|13753.7|13742.7|254
1634506200000|2021-10-17 21:30:00|13757.9|13746.9|13759.9|13749|13761.8|13751.2|13753.5|13742.5|391
1634506500000|2021-10-17 21:35:00|13759.6|13748.6|13760.2|13749.2|13763.2|13755|13755.3|13744.9|423
1634506800000|2021-10-17 21:40:00|13759.8|13748.8|13758|13749.5|13760.6|13750.6|13757.1|13746.9|157
1634507100000|2021-10-17 21:45:00|13759.3|13750.2|13759|13751.3|13762.4|13752.8|13756.8|13748.7|211
1634507400000|2021-10-17 21:50:00|13759.2|13751.5|13758.9|13752.3|13761.6|13752.4|13755.3|13746.2|246
1634507700000|2021-10-17 21:55:00|13758.8|13752.2|13759.7|13748.7|13765.3|13755.3|13757.8|13746.8|397
1634508000000|2021-10-17 22:00:00|13759.9|13748.9|13759.5|13753.7|13762.5|13755.1|13756.2|13747|1001
1634508300000|2021-10-17 22:05:00|13759.6|13753.4|13763.5|13753.8|13767.2|13759.7|13758.5|13750|1705
1634508600000|2021-10-17 22:10:00|13764.6|13753.6|13761.7|13757.1|13766.6|13759.7|13760.8|13751.5|1495
1634508900000|2021-10-17 22:15:00|13761.9|13758|13761|13755.7|13767.4|13760.6|13758.5|13749.4|911
1634509200000|2021-10-17 22:20:00|13760|13756.6|13759.9|13756.2|13764.8|13758.7|13759.2|13750.2|639
1634509500000|2021-10-17 22:25:00|13760.5|13755.6|13759.7|13755.3|13766.8|13759.9|13758.2|13751.1|655
1634509800000|2021-10-17 22:30:00|13760.4|13754.9|13759.4|13756.5|13767.2|13760.4|13759.1|13752.4|507
1634510100000|2021-10-17 22:35:00|13760|13755.5|13760.6|13756.9|13767.1|13758.4|13759.3|13752.3|603
1634510400000|2021-10-17 22:40:00|13761|13756.7|13761|13756.1|13767.9|13758.9|13760|13751.4|580
1634510700000|2021-10-17 22:45:00|13760.9|13756.4|13762.6|13757|13765.3|13758.1|13758.7|13752.4|496
1634511000000|2021-10-17 22:50:00|13762.9|13756.9|13761.5|13755.9|13765.5|13758.7|13759.9|13751.2|602
1634511300000|2021-10-17 22:55:00|13761.8|13755.5|13763|13759.4|13764.7|13759.4|13759.7|13752.4|693
1634511600000|2021-10-17 23:00:00|13762.8|13759.6|13761.9|13758.9|13767.6|13759.8|13758.5|13751.6|1175
1634511900000|2021-10-17 23:05:00|13761.8|13758.8|13764.1|13759|13766.5|13761.7|13759|13750.7|977
1634512200000|2021-10-17 23:10:00|13764.2|13758.9|13763.9|13761.6|13766.7|13762.8|13762.4|13755.6|1128
1634512500000|2021-10-17 23:15:00|13764|13761.7|13764.1|13762.6|13764.9|13763.4|13763|13758.5|330
1634512800000|2021-10-17 23:20:00|13764.2|13762.7|13764|13762.5|13764.4|13762.9|13763.3|13761.8|189
1634513100000|2021-10-17 23:25:00|13764.1|13762.6|13766|13764.5|13766.5|13764.6|13764|13762.5|158
1634513400000|2021-10-17 23:30:00|13766.1|13764.6|13764.7|13763.2|13766.2|13764.7|13763.6|13762.1|199
1634513700000|2021-10-17 23:35:00|13764.6|13763.1|13763.8|13762.3|13765|13763.5|13763.7|13762.2|137
1634514000000|2021-10-17 23:40:00|13763.9|13762.4|13763.7|13762.2|13764.6|13763.1|13763.3|13761.8|195
1634514300000|2021-10-17 23:45:00|13763.8|13762.3|13764.1|13762.6|13764.2|13762.7|13761.9|13760.4|173
1634514600000|2021-10-17 23:50:00|13764|13762.5|13764.4|13762.9|13765.1|13763.6|13763.7|13762.1|190
1634514900000|2021-10-17 23:55:00|13764.3|13762.8|13761.5|13760|13764.4|13762.9|13760.7|13759.2|190
1634515200000|2021-10-18 00:00:00|13761.7|13760.2|13762.2|13760.7|13763.5|13762|13759.9|13758.4|363
1634515500000|2021-10-18 00:05:00|13762.1|13760.6|13762|13760.5|13764.5|13763|13761.8|13760.4|349
1634515800000|2021-10-18 00:10:00|13761.9|13760.4|13760.2|13758.7|13762.1|13760.6|13757.9|13756.4|316
1634516100000|2021-10-18 00:15:00|13760.3|13758.8|13757.5|13756|13760.8|13759.3|13757.2|13755.7|274
1634516400000|2021-10-18 00:20:00|13757.4|13755.9|13755.3|13753.8|13758.2|13756.7|13755|13753.5|390
1634516700000|2021-10-18 00:25:00|13755.4|13753.9|13752.1|13750.6|13756.1|13754.6|13751.8|13750.3|217
1634517000000|2021-10-18 00:30:00|13752.2|13750.7|13753.2|13751.7|13753.2|13751.7|13750.2|13748.7|199
1634517300000|2021-10-18 00:35:00|13753.1|13751.6|13750.1|13748.6|13753.3|13751.8|13750.1|13748.6|141
1634517600000|2021-10-18 00:40:00|13750.2|13748.7|13751.3|13749.8|13752.3|13751.3|13749.8|13748.5|213
1634517900000|2021-10-18 00:45:00|13751.2|13749.7|13750.1|13748.6|13752.1|13750.6|13748.1|13746.6|317
1634518200000|2021-10-18 00:50:00|13750|13748.5|13745.1|13743.6|13750.2|13748.7|13744.8|13743.3|350
1634518500000|2021-10-18 00:55:00|13744.9|13743.4|13744.1|13742.6|13745.3|13744.1|13742.9|13741.6|228
1634518800000|2021-10-18 01:00:00|13744.2|13742.7|13745|13743.5|13745.2|13744|13741.1|13739.6|461
1634519100000|2021-10-18 01:05:00|13745.1|13743.6|13745.2|13743.7|13747.2|13745.9|13743.7|13742.3|338
1634519400000|2021-10-18 01:10:00|13745.1|13743.6|13742.5|13741|13745.2|13743.7|13741.6|13740.1|303
1634519700000|2021-10-18 01:15:00|13742.6|13741.1|13739.2|13737.7|13742.6|13741.1|13738.8|13737.5|227
1634520000000|2021-10-18 01:20:00|13739.3|13737.8|13740.5|13739|13740.5|13739|13738|13736.8|167
1634520300000|2021-10-18 01:25:00|13740.4|13738.9|13739.1|13738.2|13741.4|13739.9|13739.1|13737.7|238
1634520600000|2021-10-18 01:30:00|13739.2|13738.3|13742.7|13741.2|13743.3|13742.1|13738|13736.7|329
1634520900000|2021-10-18 01:35:00|13742.5|13741|13739|13737.5|13742.7|13741.2|13738.7|13737.4|390
1634521200000|2021-10-18 01:40:00|13738.6|13737.1|13741.4|13739.9|13741.4|13740.1|13738.2|13736.9|391
1634521500000|2021-10-18 01:45:00|13741.3|13739.8|13737.3|13735.8|13741.5|13740|13737.1|13735.8|288
1634521800000|2021-10-18 01:50:00|13737.2|13736.3|13736.3|13734.8|13738.5|13737.2|13735.8|13734.6|236
1634522100000|2021-10-18 01:55:00|13736.2|13734.7|13736.2|13734.7|13736.6|13735.1|13735|13732.6|280
1634522400000|2021-10-18 02:00:00|13736.3|13734.8|13738.1|13736.6|13738.3|13736.8|13735.6|13734.3|240
1634522700000|2021-10-18 02:05:00|13738.2|13736.7|13737.3|13735.8|13738.3|13737.1|13736.9|13735.7|132
1634523000000|2021-10-18 02:10:00|13737.4|13735.9|13737.3|13735.8|13737.6|13736.1|13737.2|13735.7|122
1634523300000|2021-10-18 02:15:00|13737.4|13735.9|13740.3|13738.8|13740.4|13739.2|13737.2|13735.7|151
1634523600000|2021-10-18 02:20:00|13740.2|13738.7|13740.8|13739.3|13742.3|13741|13739.7|13738.2|156
1634523900000|2021-10-18 02:25:00|13740.9|13739.4|13740.3|13738.8|13741.5|13740.2|13740.1|13738.8|202
1634524200000|2021-10-18 02:30:00|13740.4|13738.9|13740.5|13739|13741.4|13740.1|13738.2|13736.9|237
1634524500000|2021-10-18 02:35:00|13740.4|13738.9|13739.7|13738.2|13740.5|13739.1|13738.4|13736.9|269
1634524800000|2021-10-18 02:40:00|13739.4|13738.5|13738.3|13736.8|13739.8|13738.5|13736.9|13735.8|257
1634525100000|2021-10-18 02:45:00|13738.4|13736.9|13741|13740.1|13741.4|13740.1|13737.9|13736.6|161
1634525400000|2021-10-18 02:50:00|13740.9|13740|13742.4|13740.9|13743.6|13742.3|13740.7|13739.4|248
1634525700000|2021-10-18 02:55:00|13742.3|13740.8|13741.2|13740.3|13742.3|13740.8|13739.4|13737.9|201
1634526000000|2021-10-18 03:00:00|13741.6|13740.1|13737.3|13735.8|13743.2|13742.1|13737.2|13735.7|276
1634526300000|2021-10-18 03:05:00|13737.4|13735.9|13736.2|13734.7|13737.4|13735.9|13735.5|13734.6|113
1634526600000|2021-10-18 03:10:00|13736.3|13734.8|13733.2|13731.7|13736.3|13734.8|13733|13731.6|177
1634526900000|2021-10-18 03:15:00|13733.3|13731.8|13732.4|13730.9|13733.3|13731.8|13731.1|13729.6|190
1634527200000|2021-10-18 03:20:00|13732.3|13730.8|13731.1|13730.2|13732.5|13731|13730.5|13729.2|228
1634527500000|2021-10-18 03:25:00|13731|13730.1|13730.4|13729.5|13731.6|13730.4|13730.2|13729.1|221
1634527800000|2021-10-18 03:30:00|13730.5|13729.6|13729.5|13728|13730.8|13729.7|13728.5|13727|172
1634528100000|2021-10-18 03:35:00|13729.4|13727.9|13729.4|13727.9|13731.7|13730.5|13729.3|13727.8|246
1634528400000|2021-10-18 03:40:00|13729.3|13727.8|13731.3|13729.8|13731.5|13730|13728.3|13727|205
1634528700000|2021-10-18 03:45:00|13731.4|13729.9|13733.2|13731.7|13733.4|13731.9|13728.6|13727.1|241
1634529000000|2021-10-18 03:50:00|13733.1|13731.6|13732.5|13731|13733.1|13731.6|13730|13729|271
1634529300000|2021-10-18 03:55:00|13732.6|13731.1|13730.6|13729.1|13733|13731.5|13730.5|13729|192
1634529600000|2021-10-18 04:00:00|13730.7|13729.2|13731.7|13730.2|13732.3|13730.8|13730.7|13729.2|220
1634529900000|2021-10-18 04:05:00|13731.6|13730.1|13731.3|13730.4|13732.1|13730.6|13731|13729.8|162
1634530200000|2021-10-18 04:10:00|13731.2|13730.3|13731.7|13730.2|13731.8|13730.6|13731.2|13729.9|141
1634530500000|2021-10-18 04:15:00|13731.8|13730.3|13734.2|13733.3|13734.7|13733.8|13731.6|13730.1|251
1634530800000|2021-10-18 04:20:00|13734.6|13733.1|13733.1|13732.2|13734.7|13733.4|13733|13731.8|181
1634531100000|2021-10-18 04:25:00|13733|13732.1|13733.5|13732|13733.6|13732.4|13732.1|13731.2|157
1634531400000|2021-10-18 04:30:00|13733.6|13732.1|13732.5|13731|13735.5|13734.3|13732.5|13731|250
1634531700000|2021-10-18 04:35:00|13732.6|13731.1|13733.4|13731.9|13733.5|13732|13731.9|13730.7|231
1634532000000|2021-10-18 04:40:00|13733.3|13731.8|13732.9|13731.4|13733.7|13732.2|13731.1|13729.8|201
1634532300000|2021-10-18 04:45:00|13733|13731.5|13733.3|13731.8|13734.2|13732.7|13732.7|13731.2|124
1634532600000|2021-10-18 04:50:00|13733.4|13731.9|13730.9|13730|13733.4|13732.2|13730.8|13729.6|174
1634532900000|2021-10-18 04:55:00|13731|13730.1|13731.1|13730.2|13731.5|13730.3|13730.8|13729.6|171
1634533200000|2021-10-18 05:00:00|13731|13730.1|13731.6|13730.1|13732.7|13731.6|13730.9|13729.8|234
1634533500000|2021-10-18 05:05:00|13731.4|13730.5|13733|13732.1|13733.4|13732.2|13730.9|13730|174
1634533800000|2021-10-18 05:10:00|13732.9|13732|13732.3|13730.8|13733|13732.1|13731|13729.8|258
1634534100000|2021-10-18 05:15:00|13732.2|13730.7|13729.9|13729|13732.3|13730.9|13729.8|13728.8|249
1634534400000|2021-10-18 05:20:00|13730|13729.1|13729.7|13728.2|13730.3|13729.1|13727.8|13726.7|177
1634534700000|2021-10-18 05:25:00|13729.8|13728.3|13727.4|13726.5|13730|13728.8|13727.1|13726|224
1634535000000|2021-10-18 05:30:00|13727.5|13726.6|13727.8|13726.3|13729.4|13728.2|13727|13725.6|416
1634535300000|2021-10-18 05:35:00|13727.7|13726.2|13729.4|13728.5|13729.7|13728.5|13724.6|13723.5|522
1634535600000|2021-10-18 05:40:00|13729.3|13728.4|13728.5|13727|13730.1|13728.9|13728.1|13726.9|199
1634535900000|2021-10-18 05:45:00|13728.2|13727.3|13726.8|13725.9|13729.4|13727.9|13726.7|13725.8|185
1634536200000|2021-10-18 05:50:00|13726.7|13725.8|13726.6|13725.1|13728.6|13727.4|13726.3|13725.1|193
1634536500000|2021-10-18 05:55:00|13726.8|13725.3|13727.5|13726|13727.9|13726.7|13726.2|13724.9|343
1634536800000|2021-10-18 06:00:00|13727.6|13726.1|13722.3|13721.4|13729.8|13728.7|13720|13718.9|624
1634537100000|2021-10-18 06:05:00|13722.2|13721.3|13722|13721.1|13724.5|13723.3|13721.1|13720.1|541
1634537400000|2021-10-18 06:10:00|13721.9|13721|13725.3|13724.4|13726.8|13725.3|13720.8|13719.6|570
1634537700000|2021-10-18 06:15:00|13725.7|13724.2|13724.2|13722.7|13726|13725.1|13723.6|13722.5|506
1634538000000|2021-10-18 06:20:00|13724.3|13722.8|13726.4|13725.5|13727.4|13726.1|13723.8|13722.5|497
1634538300000|2021-10-18 06:25:00|13726.3|13725.4|13723|13722.1|13726.6|13725.6|13723|13721.8|408
1634538600000|2021-10-18 06:30:00|13723.1|13722.2|13731.6|13730.7|13732.9|13731.9|13722.1|13720.9|650
1634538900000|2021-10-18 06:35:00|13731.8|13730.9|13732.8|13731.3|13733.7|13732.8|13728.4|13727.3|532
1634539200000|2021-10-18 06:40:00|13732.7|13731.2|13726.9|13725.4|13733.4|13731.9|13726.4|13725.1|557
1634539500000|2021-10-18 06:45:00|13726.8|13725.3|13726.5|13725|13727.5|13726.4|13722.5|13721.3|558
1634539800000|2021-10-18 06:50:00|13726.4|13724.9|13728.9|13727.4|13731.1|13729.9|13725.9|13724.4|434
1634540100000|2021-10-18 06:55:00|13729|13727.5|13736.6|13735.7|13738.9|13737.7|13728.7|13727.5|568
1634540400000|2021-10-18 07:00:00|13736.8|13735.3|13736.5|13735.6|13738.6|13737.5|13733.8|13732.3|803
1634540700000|2021-10-18 07:05:00|13736.6|13735.7|13730.7|13729.8|13738.7|13737.8|13728.9|13728|634
1634541000000|2021-10-18 07:10:00|13730.8|13729.9|13740.3|13739.4|13740.6|13739.5|13730.6|13729.7|716
1634541300000|2021-10-18 07:15:00|13740|13739.1|13742.8|13741.9|13744.5|13743.6|13737.7|13736.5|757
1634541600000|2021-10-18 07:20:00|13742.7|13741.8|13741.3|13740.4|13744.4|13743.5|13740.9|13739.8|641
1634541900000|2021-10-18 07:25:00|13741.4|13740.5|13743.4|13742.5|13743.7|13742.5|13740.9|13739.6|570
1634542200000|2021-10-18 07:30:00|13743.5|13742.6|13743.6|13742.7|13745|13744.1|13740.8|13739.9|669
1634542500000|2021-10-18 07:35:00|13743.5|13742.6|13741.3|13739.8|13744.3|13743.4|13740.9|13739.8|505
1634542800000|2021-10-18 07:40:00|13741.4|13739.9|13740.5|13739.6|13741.7|13740.7|13738.3|13737.4|597
1634543100000|2021-10-18 07:45:00|13740.4|13739.5|13738.7|13737.8|13740.5|13739.6|13735.3|13734.4|602
1634543400000|2021-10-18 07:50:00|13738.6|13737.7|13742.7|13741.8|13745.6|13744.7|13737.7|13736.8|508
1634543700000|2021-10-18 07:55:00|13742.6|13741.7|13747.7|13746.8|13747.8|13746.9|13742.6|13741.7|544
1634544000000|2021-10-18 08:00:00|13747.8|13746.9|13743.6|13742.7|13747.9|13747|13740.7|13739.5|735
1634544300000|2021-10-18 08:05:00|13743.7|13742.8|13745.9|13745|13747.9|13747|13741.6|13740.7|680
1634544600000|2021-10-18 08:10:00|13746|13745.1|13741.9|13741|13746.9|13745.9|13740.9|13740|448
1634544900000|2021-10-18 08:15:00|13742|13741.1|13740.2|13739.3|13744.1|13743|13739|13738.1|542
1634545200000|2021-10-18 08:20:00|13740.3|13739.4|13730.7|13729.8|13740.9|13739.6|13730.6|13729.4|554
1634545500000|2021-10-18 08:25:00|13730.6|13729.7|13726|13725.1|13731.7|13730.7|13724.9|13723.6|628
1634545800000|2021-10-18 08:30:00|13726.5|13725.6|13725.1|13724.2|13729.2|13728.1|13722.3|13720.9|714
1634546100000|2021-10-18 08:35:00|13725|13724.1|13725.1|13724.2|13727.3|13726.3|13722.2|13721.3|647
1634546400000|2021-10-18 08:40:00|13725|13724.1|13722.5|13721|13725.9|13724.8|13717|13716.1|781
1634546700000|2021-10-18 08:45:00|13722.4|13720.9|13724.2|13723.3|13726.3|13725.4|13721.1|13720.2|582
1634547000000|2021-10-18 08:50:00|13724.3|13723.4|13720.2|13719.3|13725.1|13724.2|13719.2|13718.3|487
1634547300000|2021-10-18 08:55:00|13720.1|13719.2|13720.2|13719.3|13724.5|13723.3|13719.3|13718|446
1634547600000|2021-10-18 09:00:00|13720.1|13719.2|13722.2|13721.3|13723.7|13722.7|13720.1|13719.2|465
1634547900000|2021-10-18 09:05:00|13722.1|13721.2|13722.5|13721|13722.8|13721.7|13719.4|13718.2|550
1634548200000|2021-10-18 09:10:00|13722.6|13721.1|13725|13723.5|13725.7|13724.5|13721.8|13720.8|487
1634548500000|2021-10-18 09:15:00|13724.9|13723.4|13728.2|13726.7|13728.8|13727.3|13722.6|13721.7|675
1634548800000|2021-10-18 09:20:00|13728.3|13726.8|13732.8|13731.3|13734.4|13733|13728|13726.7|716
1634549100000|2021-10-18 09:25:00|13732.9|13731.4|13728.7|13727.2|13732.9|13731.7|13726.7|13725.2|575
1634549400000|2021-10-18 09:30:00|13728.5|13727|13730.5|13729.6|13730.7|13729.6|13726.8|13725.6|539
1634549700000|2021-10-18 09:35:00|13730.9|13730|13735.1|13733.6|13735.3|13734|13730.4|13729.3|417
1634550000000|2021-10-18 09:40:00|13735.2|13733.7|13735.5|13734.6|13737.1|13735.9|13734.1|13732.7|518
1634550300000|2021-10-18 09:45:00|13735.4|13734.5|13738.1|13737.2|13738.7|13737.7|13734.3|13733.2|491
1634550600000|2021-10-18 09:50:00|13738|13737.1|13734.3|13733.4|13740.2|13739|13733.8|13732.5|606
1634550900000|2021-10-18 09:55:00|13734.4|13733.5|13732.9|13732|13734.9|13733.8|13731.1|13729.8|677
1634551200000|2021-10-18 10:00:00|13732.8|13731.9|13731.7|13730.8|13733.9|13732.6|13730.2|13729.2|564
1634551500000|2021-10-18 10:05:00|13731.9|13731|13726.5|13725|13732.7|13731.7|13725.5|13724.2|639
1634551800000|2021-10-18 10:10:00|13726.4|13724.9|13727.9|13726.4|13728.8|13727.5|13724.5|13723|724
1634552100000|2021-10-18 10:15:00|13727.7|13726.2|13727.3|13725.8|13728.2|13726.8|13725.6|13724.3|600
1634552400000|2021-10-18 10:20:00|13727.4|13726.4|13728.9|13727.4|13729.2|13728|13726.2|13725.1|428
1634552700000|2021-10-18 10:25:00|13729|13727.5|13731.9|13731|13732.2|13731.2|13728.5|13727.2|374
1634553000000|2021-10-18 10:30:00|13731.8|13730.9|13734.7|13733.8|13737.2|13735.9|13731.8|13730.9|470
1634553300000|2021-10-18 10:35:00|13734.6|13733.7|13731.9|13730.4|13735.9|13734.6|13731.3|13730|444
1634553600000|2021-10-18 10:40:00|13732|13730.5|13731.7|13730.8|13735.1|13734|13728.8|13727.5|554
1634553900000|2021-10-18 10:45:00|13731.8|13730.9|13731.2|13730.3|13731.8|13730.9|13728.5|13727.6|453
1634554200000|2021-10-18 10:50:00|13731.1|13730.2|13728.6|13727.7|13731.2|13730.3|13726.3|13725.2|384
1634554500000|2021-10-18 10:55:00|13729.1|13728.2|13727.8|13726.9|13733|13731.9|13727.7|13726.5|533
1634554800000|2021-10-18 11:00:00|13727.9|13727|13727.2|13726.3|13728.9|13728|13726.6|13725.5|550
1634555100000|2021-10-18 11:05:00|13727.1|13726.2|13724.8|13723.9|13727.6|13726.7|13724.7|13723.8|590
1634555400000|2021-10-18 11:10:00|13724.7|13723.8|13726|13725.1|13727.9|13727|13723.4|13722.4|467
1634555700000|2021-10-18 11:15:00|13726.2|13724.7|13726.3|13724.8|13727.1|13726|13724.1|13723.2|309
1634556000000|2021-10-18 11:20:00|13726.4|13724.9|13729.2|13727.7|13730.6|13729.4|13726|13724.7|475
1634556300000|2021-10-18 11:25:00|13729.1|13727.6|13737.3|13735.8|13737.5|13736|13728.1|13726.9|505
1634556600000|2021-10-18 11:30:00|13737.4|13735.9|13735.6|13734.7|13738.2|13737|13734.7|13733.8|607
1634556900000|2021-10-18 11:35:00|13735.8|13734.9|13732.9|13732|13739.1|13737.9|13732.5|13731.6|487
1634557200000|2021-10-18 11:40:00|13733.1|13732.2|13737.7|13736.8|13738|13737.1|13732.7|13731.5|465
1634557500000|2021-10-18 11:45:00|13737.8|13736.9|13731.7|13730.8|13738|13737.1|13730.7|13729.6|559
1634557800000|2021-10-18 11:50:00|13731.8|13730.9|13726.9|13726|13732.3|13731.4|13724.4|13723.5|490
1634558100000|2021-10-18 11:55:00|13726.8|13725.9|13735|13733.5|13735.3|13734.4|13726.8|13725.8|714
1634558400000|2021-10-18 12:00:00|13734.7|13733.8|13734.2|13733.3|13735.7|13734.4|13727.9|13726.8|870
1634558700000|2021-10-18 12:05:00|13734.4|13733.5|13739.1|13737.6|13739.8|13738.6|13734.3|13733.1|776
1634559000000|2021-10-18 12:10:00|13739.2|13737.7|13741.8|13740.9|13743.1|13742.2|13737.8|13736.9|656
1634559300000|2021-10-18 12:15:00|13741.7|13740.8|13738.8|13737.9|13743.7|13742.5|13737.2|13736.3|692
1634559600000|2021-10-18 12:20:00|13738.9|13738|13744.6|13743.1|13744.7|13743.5|13738.9|13738|790
1634559900000|2021-10-18 12:25:00|13744.1|13742.6|13738.4|13737.5|13745.7|13744.4|13737.2|13736.3|743
1634560200000|2021-10-18 12:30:00|13738.5|13737.6|13737.3|13736.4|13740.1|13738.8|13734.1|13733|757
1634560500000|2021-10-18 12:35:00|13737.2|13736.3|13739|13738.1|13740.4|13739.3|13732.3|13731.3|800
1634560800000|2021-10-18 12:40:00|13739.1|13738.2|13744.3|13742.8|13746.4|13745.5|13738|13737.1|701
1634561100000|2021-10-18 12:45:00|13744.2|13742.7|13737.4|13735.9|13744.3|13742.8|13734.7|13733.5|934
1634561400000|2021-10-18 12:50:00|13737.5|13736|13733.1|13731.6|13737.8|13736.3|13731.6|13730.4|863
1634561700000|2021-10-18 12:55:00|13733.2|13731.7|13733.1|13732.2|13737.2|13736.3|13728.3|13727.4|833
1634562000000|2021-10-18 13:00:00|13733.4|13731.9|13727.6|13726.7|13734.1|13732.7|13723.9|13723|944
1634562300000|2021-10-18 13:05:00|13727.9|13726.4|13728.5|13727.6|13729.6|13728.6|13721.9|13721|657
1634562600000|2021-10-18 13:10:00|13728.4|13727.5|13730.3|13728.8|13732.9|13731.7|13728.4|13727.5|533
1634562900000|2021-10-18 13:15:00|13730.2|13728.7|13725.6|13724.7|13732.3|13731.4|13724|13723.1|701
1634563200000|2021-10-18 13:20:00|13725.7|13724.8|13732|13731.1|13732.3|13731.1|13724.9|13724|655
1634563500000|2021-10-18 13:25:00|13731.9|13731|13739.5|13738.6|13740.2|13739.3|13731.3|13730.3|770
1634563800000|2021-10-18 13:30:00|13740|13738.5|13732.2|13731.3|13740.1|13738.9|13731.7|13730.8|948
1634564100000|2021-10-18 13:35:00|13732.1|13731.2|13730.6|13729.7|13733.1|13731.9|13729.1|13728.2|741
1634564400000|2021-10-18 13:40:00|13730.7|13729.8|13733.4|13732.5|13737.5|13736.6|13729.7|13728.8|916
1634564700000|2021-10-18 13:45:00|13733.3|13732.4|13730|13729.1|13733.3|13732.4|13726.3|13725.4|811
1634565000000|2021-10-18 13:50:00|13730.2|13729.3|13726.3|13724.8|13731.3|13730.4|13723.4|13722.5|925
1634565300000|2021-10-18 13:55:00|13726.2|13724.7|13731.1|13730.2|13734.6|13733.5|13725.2|13723.8|954
1634565600000|2021-10-18 14:00:00|13731.2|13730.3|13734|13732.5|13734.5|13733.2|13728.2|13726.8|917
1634565900000|2021-10-18 14:05:00|13733.4|13732.4|13730.9|13729.4|13734.6|13733.4|13727.1|13725.9|675
1634566200000|2021-10-18 14:10:00|13731|13730|13728.3|13727.4|13731.7|13730.5|13725|13724.1|705
1634566500000|2021-10-18 14:15:00|13728.2|13727.3|13726.5|13725.6|13728.2|13727.3|13724.1|13723.2|606
1634566800000|2021-10-18 14:20:00|13726.4|13725.5|13728.5|13727.6|13729.8|13728.9|13723.6|13722.7|506
1634567100000|2021-10-18 14:25:00|13728.4|13727.5|13729.3|13728.4|13731.4|13730.1|13725.3|13724.1|578
1634567400000|2021-10-18 14:30:00|13729.4|13728.5|13731.3|13730.4|13731.5|13730.6|13727.5|13726.4|560
1634567700000|2021-10-18 14:35:00|13731.2|13730.3|13733|13732.1|13735.3|13734.1|13729|13727.7|660
1634568000000|2021-10-18 14:40:00|13732.9|13732|13728.1|13727.2|13733.6|13732.4|13725.6|13724.6|676
1634568300000|2021-10-18 14:45:00|13728.4|13726.9|13727.8|13726.9|13731.9|13731|13725|13723.8|737
1634568600000|2021-10-18 14:50:00|13727.9|13727|13725.4|13724.5|13728.7|13727.5|13723.9|13722.7|672
1634568900000|2021-10-18 14:55:00|13725.2|13724.3|13720.5|13719.6|13725.7|13724.8|13719.6|13718.6|835
1634569200000|2021-10-18 15:00:00|13720.6|13719.7|13715.1|13713.6|13720.7|13719.8|13714.2|13713.2|745
1634569500000|2021-10-18 15:05:00|13715.2|13713.7|13712|13711.1|13716.2|13714.9|13711.4|13710.4|588
1634569800000|2021-10-18 15:10:00|13711.9|13711|13712|13711.1|13712.5|13711.6|13709.6|13708.7|566
1634570100000|2021-10-18 15:15:00|13711.9|13711|13719.6|13718.1|13719.9|13718.6|13711.9|13711|589
1634570400000|2021-10-18 15:20:00|13719|13718|13710.9|13710|13719.3|13718.4|13710.9|13710|494
1634570700000|2021-10-18 15:25:00|13711|13710.1|13716|13715.1|13716.3|13715.4|13710.8|13709.9|487
1634571000000|2021-10-18 15:30:00|13715.9|13715|13719|13718.1|13720.1|13719.2|13714.5|13713.6|569
1634571300000|2021-10-18 15:35:00|13718.9|13718|13721|13720.1|13721.2|13720.3|13718.7|13717.6|388
1634571600000|2021-10-18 15:40:00|13720.9|13720|13720|13719.1|13720.9|13720|13718.5|13717.6|391
1634571900000|2021-10-18 15:45:00|13720.2|13719.3|13720.2|13719.3|13722.2|13721.3|13719.9|13719|441
1634572200000|2021-10-18 15:50:00|13720.1|13719.2|13724.1|13723.2|13724.4|13723.5|13719.2|13718.3|463
1634572500000|2021-10-18 15:55:00|13723.9|13723|13727.3|13726.4|13727.8|13726.9|13723.1|13722.2|398
1634572800000|2021-10-18 16:00:00|13727.4|13726.5|13728.2|13727.3|13728.2|13727.3|13723.8|13722.9|432
1634573100000|2021-10-18 16:05:00|13728.1|13727.2|13725.3|13724.4|13728.9|13727.8|13725.3|13724.4|408
1634573400000|2021-10-18 16:10:00|13725.2|13724.3|13726|13725.1|13727.4|13726.3|13725.2|13724.3|402
1634573700000|2021-10-18 16:15:00|13726.1|13725.2|13731.7|13730.8|13732.4|13731.5|13725.8|13724.9|407
1634574000000|2021-10-18 16:20:00|13731.6|13730.7|13730.9|13730|13732.8|13731.9|13730.9|13730|389
1634574300000|2021-10-18 16:25:00|13731.1|13730.2|13731.8|13730.9|13732.1|13731|13730.8|13729.9|294
1634574600000|2021-10-18 16:30:00|13731.7|13730.8|13735.9|13735|13736.1|13735.2|13731.7|13730.8|351
1634574900000|2021-10-18 16:35:00|13736|13735.1|13732.7|13731.8|13736|13735.1|13732.6|13731.7|430
1634575200000|2021-10-18 16:40:00|13732.6|13731.7|13734|13733.1|13734.3|13733.4|13731.5|13730.6|367
1634575500000|2021-10-18 16:45:00|13734.1|13733.2|13730.9|13730|13734.2|13733.3|13730.9|13730|334
1634575800000|2021-10-18 16:50:00|13731|13730.1|13729.9|13729|13731.2|13730.2|13727.7|13726.8|373
1634576100000|2021-10-18 16:55:00|13730|13729.1|13733.6|13732.7|13733.6|13732.7|13729.8|13728.9|410
1634576400000|2021-10-18 17:00:00|13733.5|13732.6|13735|13734.1|13735.1|13734.2|13731.8|13730.9|308
1634576700000|2021-10-18 17:05:00|13735.1|13734.2|13738|13737.1|13740.6|13739.7|13734.2|13733.1|311
1634577000000|2021-10-18 17:10:00|13738.1|13737.2|13737.8|13736.9|13738.1|13737.2|13736.6|13735.7|256
1634577300000|2021-10-18 17:15:00|13737.7|13736.8|13739|13738.1|13739.6|13738.4|13737.7|13736.7|274
1634577600000|2021-10-18 17:20:00|13739.1|13738.2|13734.6|13733.7|13740.4|13739.2|13734|13733.1|426
1634577900000|2021-10-18 17:25:00|13735|13733.5|13735.2|13734.3|13736.5|13735.2|13733.9|13732.8|321
1634578200000|2021-10-18 17:30:00|13735.1|13734.2|13736.8|13735.9|13736.9|13736|13734.2|13733.3|273
1634578500000|2021-10-18 17:35:00|13736.7|13735.8|13736.9|13736|13737.2|13736.3|13736|13734.8|223
1634578800000|2021-10-18 17:40:00|13737|13736.1|13738.1|13737.2|13738.3|13737.4|13735.6|13734.7|239
1634579100000|2021-10-18 17:45:00|13738.2|13737.3|13737.4|13736.5|13738.4|13737.3|13736.5|13735.6|260
1634579400000|2021-10-18 17:50:00|13737.5|13736.6|13737.9|13737|13739.4|13738.2|13737.4|13736.5|189
1634579700000|2021-10-18 17:55:00|13738|13737.1|13737.1|13736.2|13738.3|13737.4|13735.8|13734.9|342
1634580000000|2021-10-18 18:00:00|13737|13736.1|13737.9|13737|13738.1|13737|13735.9|13734.8|324
1634580300000|2021-10-18 18:05:00|13738|13737.1|13736|13735.1|13738|13737.1|13735.2|13734.3|235
1634580600000|2021-10-18 18:10:00|13735.9|13735|13734.9|13734|13736.1|13735.1|13734.2|13733.1|273
1634580900000|2021-10-18 18:15:00|13734.8|13733.9|13736.2|13735.3|13737.5|13736.3|13734.6|13733.4|233
1634581200000|2021-10-18 18:20:00|13736.3|13735.4|13736.8|13735.9|13737.2|13736.1|13736|13734.9|183
1634581500000|2021-10-18 18:25:00|13736.7|13735.8|13736.9|13736|13736.9|13736|13735.7|13734.7|211
1634581800000|2021-10-18 18:30:00|13736.8|13735.9|13735|13734.1|13738|13736.9|13734.9|13734|222
1634582100000|2021-10-18 18:35:00|13734.9|13734|13732.7|13731.8|13735.1|13734.2|13732.6|13731.6|200
1634582400000|2021-10-18 18:40:00|13732.6|13731.7|13733.5|13732|13734.2|13733|13732.5|13731.6|316
1634582700000|2021-10-18 18:45:00|13733.4|13731.9|13732.8|13731.9|13733.4|13732.5|13731.5|13730.6|278
1634583000000|2021-10-18 18:50:00|13732.9|13732|13734.2|13733.3|13735.7|13734.8|13731.5|13730.3|355
1634583300000|2021-10-18 18:55:00|13734.1|13733.2|13729.9|13729|13734.9|13734|13729.9|13728.8|337
1634583600000|2021-10-18 19:00:00|13730|13729.1|13728|13727.1|13731.4|13730.1|13727|13725.8|363
1634583900000|2021-10-18 19:05:00|13727.9|13727|13727.8|13726.9|13729.3|13728.2|13726.7|13725.6|236
1634584200000|2021-10-18 19:10:00|13728.1|13726.6|13728.2|13726.7|13729.2|13728.3|13727.6|13726.4|243
1634584500000|2021-10-18 19:15:00|13727.7|13726.8|13730.1|13729.2|13730.3|13729.3|13727.7|13726.7|195
1634584800000|2021-10-18 19:20:00|13730|13729.1|13733.1|13732.2|13733.4|13732.3|13729.6|13728.5|280
1634585100000|2021-10-18 19:25:00|13733|13732.1|13731.3|13729.8|13733.4|13732.2|13730.2|13729.3|279
1634585400000|2021-10-18 19:30:00|13731.2|13729.7|13732.4|13730.9|13733.4|13731.9|13730.9|13729.4|241
1634585700000|2021-10-18 19:35:00|13732.5|13731|13732.7|13731.8|13733.3|13732.1|13730.9|13729.7|255
1634586000000|2021-10-18 19:40:00|13732.9|13731.4|13733.4|13731.9|13734.5|13733.2|13732.6|13731.3|253
1634586300000|2021-10-18 19:45:00|13733.3|13731.8|13729.4|13727.9|13734.2|13733|13728.6|13727.5|292
1634586600000|2021-10-18 19:50:00|13729.1|13728.2|13732.4|13730.9|13732.7|13731.2|13728.5|13727|327
1634586900000|2021-10-18 19:55:00|13732.3|13730.8|13732.5|13731|13733.3|13731.8|13730.9|13729.4|349
1634587200000|2021-10-18 20:00:00|13732.4|13730.9|13731.1|13729.6|13732.6|13731.1|13729|13727.5|248
1634587500000|2021-10-18 20:05:00|13731|13729.5|13730.7|13729.2|13731.1|13729.8|13730|13728.5|125
1634587800000|2021-10-18 20:10:00|13730.6|13729.1|13729.9|13728.4|13730.8|13729.9|13729.1|13727.9|134
1634588100000|2021-10-18 20:15:00|13729.8|13728.3|13728.8|13727.9|13730.4|13729.1|13728.6|13727.5|109
1634588400000|2021-10-18 20:20:00|13728.7|13727.8|13728.8|13727.9|13729.3|13728|13728.6|13727.5|86
1634588700000|2021-10-18 20:25:00|13729.1|13727.6|13729.4|13727.9|13729.5|13728|13728.6|13727.4|79
1634589000000|2021-10-18 20:30:00|13728.4|13727.5|13728|13726.5|13728.4|13727.5|13727.3|13725.8|156
1634589300000|2021-10-18 20:35:00|13727.9|13726.4|13728.5|13727|13728.7|13727.4|13727.9|13726.4|104
1634589600000|2021-10-18 20:40:00|13728.4|13726.9|13729.4|13727.9|13730.3|13728.8|13728.3|13726.8|130
1634589900000|2021-10-18 20:45:00|13729.5|13728|13729.4|13727.9|13730.5|13729|13728.9|13727.4|197
1634590200000|2021-10-18 20:50:00|13729.5|13728|13728.3|13726.8|13729.7|13728.2|13727.7|13726.2|295
1634590500000|2021-10-18 20:55:00|13728.4|13726.9|13733.6|13722.6|13736.7|13728.4|13727.8|13722.6|430
1634590800000|2021-10-18 21:00:00|13733.7|13722.7|13734.7|13723.7|13735.4|13724.4|13733.3|13722.3|29
1634591100000|2021-10-18 21:05:00|13734.2|13723.2|13734.3|13723.3|13735.7|13724.7|13730.4|13719.4|74
1634591400000|2021-10-18 21:10:00|13734.9|13723.9|13733.2|13722.2|13736.3|13725.3|13730.1|13719.1|212
1634591700000|2021-10-18 21:15:00|13733.1|13722.1|13733.5|13722.5|13735.1|13724.1|13732.5|13721.7|118
1634592000000|2021-10-18 21:20:00|13734.9|13723.9|13731.4|13725.2|13737|13726.8|13729.6|13721.4|293
1634592300000|2021-10-18 21:25:00|13731.5|13725.6|13729.5|13723.3|13736.9|13728.2|13727.1|13718.8|741
1634592600000|2021-10-18 21:30:00|13729.6|13723.4|13728.6|13725|13730.7|13725|13727.8|13721.9|1006
1634592900000|2021-10-18 21:35:00|13728.5|13724.9|13730.9|13726.8|13736.1|13727.4|13728.4|13724.3|1118
1634593200000|2021-10-18 21:40:00|13730.8|13727|13731.9|13727.3|13732.7|13727.7|13729.9|13722.1|252
1634593500000|2021-10-18 21:45:00|13732|13727.5|13731.9|13726.9|13733|13727.7|13730.3|13726.2|153
1634593800000|2021-10-18 21:50:00|13731.3|13727|13731.6|13728.4|13732|13728.5|13729.9|13726.4|156
1634594100000|2021-10-18 21:55:00|13731.4|13727.9|13732.4|13726.4|13734.7|13728.9|13729.8|13718.8|374
1634594400000|2021-10-18 22:00:00|13732.2|13726.5|13732.9|13729.4|13733.8|13730.2|13729.7|13722.2|418
1634594700000|2021-10-18 22:05:00|13732.5|13729.8|13732|13730.5|13732.9|13730.7|13731.2|13728.6|409
1634595000000|2021-10-18 22:10:00|13731.9|13730.4|13731.1|13728.7|13732.5|13730.6|13730.3|13728.3|972
1634595300000|2021-10-18 22:15:00|13731.2|13728.9|13731.3|13729.8|13732.7|13730.3|13730.9|13728.2|593
1634595600000|2021-10-18 22:20:00|13731.8|13729.5|13730.5|13729|13731.8|13729.9|13730.5|13728.6|429
1634595900000|2021-10-18 22:25:00|13730.9|13728.8|13730.7|13729.2|13731.2|13729.4|13730.2|13728.3|466
1634596200000|2021-10-18 22:30:00|13730.8|13728.6|13730.3|13728.8|13731.9|13729.9|13729.9|13728|199
1634596500000|2021-10-18 22:35:00|13730.4|13728.9|13731.4|13729.9|13732.2|13730.2|13730.3|13728.6|116
1634596800000|2021-10-18 22:40:00|13731.5|13730|13730.9|13729.4|13732|13730|13730.9|13729.1|99
1634597100000|2021-10-18 22:45:00|13731.2|13729.7|13731.6|13730.1|13732.4|13730.6|13731.2|13729.1|342
1634597400000|2021-10-18 22:50:00|13731.5|13730|13731.4|13729.9|13732.3|13730.1|13731.1|13728.8|149
1634597700000|2021-10-18 22:55:00|13731.3|13729.8|13730.8|13729.3|13732.4|13730.1|13730.7|13728.6|137
1634598000000|2021-10-18 23:00:00|13730.9|13729.4|13730.7|13729.2|13731.2|13729.7|13729.8|13728.3|127
1634598300000|2021-10-18 23:05:00|13730.6|13729.1|13730.1|13728.6|13731.5|13729.7|13730|13728.1|122
1634598600000|2021-10-18 23:10:00|13730.3|13728.8|13730.2|13728.7|13731.4|13729.8|13730.1|13728.6|109
1634598900000|2021-10-18 23:15:00|13730.3|13728.8|13730.6|13729.1|13730.6|13729.1|13730|13728.5|89
1634599200000|2021-10-18 23:20:00|13730.5|13729|13730.7|13729.2|13731|13729.5|13730|13728.5|90
1634599500000|2021-10-18 23:25:00|13730.6|13729.1|13730.1|13728.6|13730.8|13729.3|13729.1|13727.6|139
1634599800000|2021-10-18 23:30:00|13730.2|13728.7|13731.9|13730.4|13732.4|13730.9|13730.2|13728.7|146
1634600100000|2021-10-18 23:35:00|13732|13730.5|13733.9|13732.4|13734.3|13732.8|13732|13730.5|125
1634600400000|2021-10-18 23:40:00|13733.8|13732.3|13733.5|13732|13734.9|13733.4|13733.4|13731.9|118
1634600700000|2021-10-18 23:45:00|13733.4|13731.9|13735.3|13733.8|13735.5|13734|13733.2|13731.7|88
1634601000000|2021-10-18 23:50:00|13735.8|13734.3|13735.4|13733.9|13737.4|13735.9|13735.2|13733.7|134
1634601300000|2021-10-18 23:55:00|13735.5|13734|13736.6|13735.1|13737.2|13735.7|13735.3|13733.8|96
1634601600000|2021-10-19 00:00:00|13736.7|13735.2|13740.2|13738.7|13740.2|13739|13736.7|13735.2|364
1634601900000|2021-10-19 00:05:00|13740.1|13738.6|13739.9|13738.4|13740.3|13739.1|13738.7|13737.5|260
1634602200000|2021-10-19 00:10:00|13740|13738.5|13741.8|13740.9|13742.2|13741|13739.9|13738.5|163
1634602500000|2021-10-19 00:15:00|13741.7|13740.8|13744.1|13742.6|13746.3|13744.9|13741.6|13740.6|322
1634602800000|2021-10-19 00:20:00|13744.2|13742.7|13744.1|13743.2|13744.4|13743.3|13742.7|13741.7|208
1634603100000|2021-10-19 00:25:00|13744.2|13743.3|13746.9|13746|13747.3|13746.2|13744.2|13743.3|246
1634603400000|2021-10-19 00:30:00|13746.8|13745.9|13744.1|13743.2|13747.1|13746.2|13743.9|13742.8|161
1634603700000|2021-10-19 00:35:00|13744.2|13743.3|13743.1|13742.2|13745|13743.5|13742.6|13741.1|240
1634604000000|2021-10-19 00:40:00|13743.2|13742.3|13745.4|13743.9|13745.4|13744.2|13742.9|13742|231
1634604300000|2021-10-19 00:45:00|13745.3|13743.8|13746.3|13745.4|13747|13745.9|13743.4|13741.9|256
1634604600000|2021-10-19 00:50:00|13746.2|13745.3|13746.6|13745.1|13747.3|13746.3|13745|13743.9|295
1634604900000|2021-10-19 00:55:00|13746.5|13745|13752.2|13751.3|13752.5|13751.4|13745.4|13743.9|347
1634605200000|2021-10-19 01:00:00|13752.3|13751.4|13749.6|13748.1|13753.1|13752.2|13748.7|13747.6|419
1634605500000|2021-10-19 01:05:00|13749.7|13748.2|13752.3|13750.8|13752.8|13751.4|13747.9|13746.6|357
1634605800000|2021-10-19 01:10:00|13752.2|13750.7|13755.3|13753.8|13755.6|13754.2|13751.4|13750|342
1634606100000|2021-10-19 01:15:00|13755.1|13753.6|13751.4|13749.9|13755.8|13754.4|13751.1|13749.7|293
1634606400000|2021-10-19 01:20:00|13751.3|13749.8|13756.1|13754.6|13756.2|13754.9|13751.2|13749.8|271
1634606700000|2021-10-19 01:25:00|13756.2|13754.7|13758|13757.1|13758.6|13757.4|13755.1|13754.2|411
1634607000000|2021-10-19 01:30:00|13757.9|13757|13758.1|13757.2|13758.5|13757.6|13756|13754.9|304
1634607300000|2021-10-19 01:35:00|13758.2|13757.3|13761.1|13760.2|13761.3|13760.3|13758.1|13757.2|330
1634607600000|2021-10-19 01:40:00|13761.2|13760.3|13761.9|13761|13764.4|13763.1|13760.8|13759.7|452
1634607900000|2021-10-19 01:45:00|13762|13761.1|13762.1|13760.6|13764.9|13763.6|13760|13758.5|562
1634608200000|2021-10-19 01:50:00|13762.2|13760.7|13763.6|13762.1|13764.3|13762.9|13759.8|13758.3|474
1634608500000|2021-10-19 01:55:00|13763.5|13762|13758.7|13757.2|13764.2|13763.2|13758.6|13757.1|422
1634608800000|2021-10-19 02:00:00|13758.6|13757.1|13759.1|13757.6|13760.5|13759.4|13757.5|13756.4|337
1634609100000|2021-10-19 02:05:00|13759.2|13757.7|13755.1|13754.2|13759.6|13758.3|13755|13753.7|258
1634609400000|2021-10-19 02:10:00|13755|13754.1|13756.4|13754.9|13757.2|13756.1|13755|13754.1|298
1634609700000|2021-10-19 02:15:00|13756.5|13755|13757.3|13755.8|13757.5|13756.1|13755.1|13753.8|203
1634610000000|2021-10-19 02:20:00|13757.2|13755.7|13755.3|13753.8|13757.3|13756.1|13754.3|13753.4|204
1634610300000|2021-10-19 02:25:00|13755.4|13753.9|13756.8|13755.3|13757.6|13756.4|13755.4|13753.9|200
1634610600000|2021-10-19 02:30:00|13756.9|13755.4|13757.6|13756.1|13758.9|13758|13756.5|13755|225
1634610900000|2021-10-19 02:35:00|13757.5|13756|13759.5|13758|13760.1|13759.2|13757.5|13756|347
1634611200000|2021-10-19 02:40:00|13759.6|13758.1|13759.1|13757.6|13759.7|13758.5|13758.3|13757|216
1634611500000|2021-10-19 02:45:00|13759.2|13757.7|13759.7|13758.8|13760.2|13759|13758.1|13756.8|269
1634611800000|2021-10-19 02:50:00|13759.8|13758.9|13761.1|13760.2|13762|13760.7|13759.7|13758.8|183
1634612100000|2021-10-19 02:55:00|13761|13760.1|13764.1|13763.2|13764.4|13763.5|13761|13759.9|328
1634612400000|2021-10-19 03:00:00|13764|13763.1|13763.3|13761.8|13764.8|13763.6|13762.9|13761.7|295
1634612700000|2021-10-19 03:05:00|13763.6|13762.1|13761.1|13760.2|13763.6|13762.2|13760.7|13759.2|213
1634613000000|2021-10-19 03:10:00|13761.4|13759.9|13763.1|13762.2|13764.6|13763.1|13761.4|13759.9|239
1634613300000|2021-10-19 03:15:00|13763.2|13762.3|13763.7|13762.2|13763.9|13762.4|13761.8|13760.6|199
1634613600000|2021-10-19 03:20:00|13763.6|13762.1|13763.4|13761.9|13764|13762.5|13762.3|13760.8|178
1634613900000|2021-10-19 03:25:00|13763.1|13762.2|13762.2|13760.7|13763.5|13762.2|13761.8|13760.5|153
1634614200000|2021-10-19 03:30:00|13762.1|13760.6|13762.1|13760.6|13765.5|13764|13761.5|13760|223
1634614500000|2021-10-19 03:35:00|13762.2|13760.7|13764|13763.1|13765.2|13763.7|13761|13759.5|358
1634614800000|2021-10-19 03:40:00|13763.9|13763|13765.4|13763.9|13765.7|13764.2|13763.9|13762.5|285
1634615100000|2021-10-19 03:45:00|13765.3|13763.8|13766|13765.1|13767.6|13766.3|13765.2|13763.7|226
1634615400000|2021-10-19 03:50:00|13765.9|13765|13766.7|13765.2|13766.8|13765.5|13765.7|13764.5|141
1634615700000|2021-10-19 03:55:00|13766.8|13765.3|13766.1|13764.6|13767.3|13765.9|13766|13764.6|204
1634616000000|2021-10-19 04:00:00|13766.2|13764.7|13767.6|13766.7|13768|13767.1|13765.9|13764.5|206
1634616300000|2021-10-19 04:05:00|13767.7|13766.8|13766.7|13765.8|13768.3|13767.4|13766.5|13765.5|189
1634616600000|2021-10-19 04:10:00|13766.8|13765.9|13768|13767.1|13768.4|13767.5|13766.5|13765.5|214
1634616900000|2021-10-19 04:15:00|13768.1|13767.2|13769.1|13768.2|13770.2|13769|13767.9|13766.7|319
1634617200000|2021-10-19 04:20:00|13769.2|13768.3|13770.2|13769.3|13770.7|13769.8|13769|13768.1|145
1634617500000|2021-10-19 04:25:00|13770.1|13769.2|13775.1|13773.6|13775.3|13774|13769.9|13769|274
1634617800000|2021-10-19 04:30:00|13775.2|13773.7|13774.9|13774|13775.2|13774.2|13773.5|13772.1|201
1634618100000|2021-10-19 04:35:00|13774.8|13773.9|13773.9|13772.4|13775.3|13774.1|13772.8|13771.7|219
1634618400000|2021-10-19 04:40:00|13773.7|13772.2|13772.7|13771.8|13773.8|13772.3|13769.7|13768.6|264
1634618700000|2021-10-19 04:45:00|13772.8|13771.9|13773.2|13771.7|13773.7|13772.8|13772.6|13771.7|148
1634619000000|2021-10-19 04:50:00|13773.3|13771.8|13774.1|13773.2|13775.4|13774.3|13771.7|13770.6|245
1634619300000|2021-10-19 04:55:00|13774|13773.1|13770.1|13769.2|13774.3|13773.2|13769.7|13768.7|247
1634619600000|2021-10-19 05:00:00|13770|13769.1|13771.1|13770.2|13771.6|13770.7|13769.7|13768.6|216
1634619900000|2021-10-19 05:05:00|13771|13770.1|13770.7|13769.2|13772.1|13771|13770.1|13768.8|237
1634620200000|2021-10-19 05:10:00|13770.2|13769.3|13770.9|13770|13771.3|13770.1|13768.9|13767.8|218
1634620500000|2021-10-19 05:15:00|13770.8|13769.9|13773.7|13772.8|13774.3|13773.1|13770.8|13769.9|174
1634620800000|2021-10-19 05:20:00|13773.8|13772.9|13773.2|13772.3|13775.1|13773.8|13772.9|13771.7|181
1634621100000|2021-10-19 05:25:00|13773|13772.1|13772.7|13771.8|13774.4|13773.2|13772.1|13771.2|216
1634621400000|2021-10-19 05:30:00|13772.6|13771.7|13773|13771.5|13773.8|13772.9|13770.8|13769.6|222
1634621700000|2021-10-19 05:35:00|13773.1|13771.6|13775.9|13775|13776.2|13775|13772.6|13771.4|298
1634622000000|2021-10-19 05:40:00|13776|13775.1|13779|13778.1|13779.7|13778.8|13775.3|13774.2|310
1634622300000|2021-10-19 05:45:00|13778.9|13778|13776.8|13775.3|13779.4|13778.4|13776.5|13775.3|354
1634622600000|2021-10-19 05:50:00|13776.9|13775.4|13777.1|13776.2|13777.9|13776.9|13775.6|13774.4|318
1634622900000|2021-10-19 05:55:00|13776.9|13776|13775|13773.5|13777.9|13776.9|13774.2|13772.7|355
1634623200000|2021-10-19 06:00:00|13774.8|13773.3|13779.4|13777.9|13779.8|13778.9|13774.2|13772.7|533
1634623500000|2021-10-19 06:05:00|13779.1|13777.6|13779.1|13778.2|13780.2|13779.1|13776.8|13775.6|400
1634623800000|2021-10-19 06:10:00|13779|13778.1|13776.9|13775.4|13781.6|13780.7|13776.6|13775.2|420
1634624100000|2021-10-19 06:15:00|13777|13775.5|13777.1|13775.6|13777.3|13776.2|13774.1|13772.6|410
1634624400000|2021-10-19 06:20:00|13777|13775.5|13776.1|13774.6|13779.4|13778.3|13774.7|13773.5|386
1634624700000|2021-10-19 06:25:00|13775.5|13774.8|13777.4|13775.9|13778.2|13777.2|13775.5|13774.6|379
1634625000000|2021-10-19 06:30:00|13777.3|13775.8|13778|13777.1|13780.8|13779.6|13773.9|13772.8|606
1634625300000|2021-10-19 06:35:00|13777.9|13777|13775.7|13774.8|13779.8|13778.9|13773.7|13772.7|561
1634625600000|2021-10-19 06:40:00|13775.8|13774.9|13778|13777.1|13778.9|13778|13773.3|13772.1|628
1634625900000|2021-10-19 06:45:00|13778.1|13777.2|13775.2|13774.3|13778.4|13777.4|13773.9|13772.8|568
1634626200000|2021-10-19 06:50:00|13775.3|13774.4|13776|13775.1|13778.1|13777|13775.2|13774.3|502
1634626500000|2021-10-19 06:55:00|13776.1|13775.2|13773.4|13772.5|13778.2|13776.8|13769.9|13768.7|600
1634626800000|2021-10-19 07:00:00|13773.5|13772.6|13782.4|13780.9|13785.9|13784.4|13769.3|13768.3|871
1634627100000|2021-10-19 07:05:00|13782.3|13780.8|13773.1|13772.2|13783.1|13782|13771.8|13770.7|751
1634627400000|2021-10-19 07:10:00|13773|13772.1|13777|13775.5|13777|13776|13773|13772.1|621
1634627700000|2021-10-19 07:15:00|13776.6|13775.7|13774.1|13772.6|13778.9|13777.8|13773.2|13772|828
1634628000000|2021-10-19 07:20:00|13774.5|13773|13784.1|13782.6|13785|13783.7|13773.1|13772.1|646
1634628300000|2021-10-19 07:25:00|13784|13782.5|13783.9|13782.4|13786.6|13785.3|13782.9|13781.5|837
1634628600000|2021-10-19 07:30:00|13783.8|13782.3|13778.9|13777.4|13786.1|13784.7|13776.8|13775.3|705
1634628900000|2021-10-19 07:35:00|13778.8|13777.3|13777.5|13776|13780.9|13779.5|13776.6|13775.4|656
1634629200000|2021-10-19 07:40:00|13777.4|13775.9|13779.5|13778.6|13781.2|13780.1|13775.8|13774.3|559
1634629500000|2021-10-19 07:45:00|13779.6|13778.7|13783.5|13782.6|13785|13783.8|13779|13777.8|606
1634629800000|2021-10-19 07:50:00|13783.8|13782.3|13786.1|13784.6|13787.1|13785.6|13783.5|13782.2|536
1634630100000|2021-10-19 07:55:00|13786|13784.5|13780.3|13779.4|13788.2|13787.3|13780.2|13779.1|609
1634630400000|2021-10-19 08:00:00|13780.6|13779.1|13785.7|13784.8|13786.7|13785.4|13779.5|13778.2|636
1634630700000|2021-10-19 08:05:00|13785.6|13784.7|13783.6|13782.1|13786.9|13785.7|13780.2|13778.8|601
1634631000000|2021-10-19 08:10:00|13783.7|13782.2|13783.5|13782.6|13785.5|13784.3|13781.8|13780.5|529
1634631300000|2021-10-19 08:15:00|13783.4|13782.5|13786.1|13785.2|13786.8|13785.6|13782.2|13780.9|512
1634631600000|2021-10-19 08:20:00|13786.2|13785.3|13786.2|13785.3|13787.4|13786|13782.2|13781.1|540
1634631900000|2021-10-19 08:25:00|13786.5|13785|13787.1|13785.6|13787.5|13786|13783.4|13782|522
1634632200000|2021-10-19 08:30:00|13786.9|13785.4|13787.9|13786.4|13789.5|13788.3|13786|13784.9|586
1634632500000|2021-10-19 08:35:00|13787.8|13786.3|13785.3|13784.4|13788|13786.8|13785|13784.1|309
1634632800000|2021-10-19 08:40:00|13785.2|13784.3|13790.4|13789.5|13791|13789.9|13785.2|13784.3|407
1634633100000|2021-10-19 08:45:00|13790.5|13789.6|13793.5|13792|13793.6|13792.4|13790.4|13789.3|493
1634633400000|2021-10-19 08:50:00|13793.4|13791.9|13793.3|13792.4|13794.9|13793.5|13791.3|13790.2|438
1634633700000|2021-10-19 08:55:00|13793.2|13792.3|13794.5|13793|13795.5|13794.5|13791|13790.1|451
1634634000000|2021-10-19 09:00:00|13794.4|13792.9|13790.9|13789.4|13796|13795|13790.4|13789.2|625
1634634300000|2021-10-19 09:05:00|13790.6|13789.7|13793.3|13792.4|13794.1|13792.9|13788.5|13787.1|603
1634634600000|2021-10-19 09:10:00|13793.5|13792|13792.6|13791.1|13797.4|13796.3|13792.2|13791|524
1634634900000|2021-10-19 09:15:00|13792.7|13791.2|13797.8|13796.9|13798.2|13797.2|13791|13789.9|498
1634635200000|2021-10-19 09:20:00|13797.7|13796.8|13797.2|13796.3|13799|13797.8|13795.1|13793.9|621
1634635500000|2021-10-19 09:25:00|13797.1|13796.2|13795.4|13793.9|13797.6|13796.7|13794.3|13793|477
1634635800000|2021-10-19 09:30:00|13795.3|13793.8|13798.7|13797.2|13799.6|13798.5|13793.9|13792.7|461
1634636100000|2021-10-19 09:35:00|13798.8|13797.3|13798.6|13797.1|13799.7|13798.4|13797.2|13795.8|373
1634636400000|2021-10-19 09:40:00|13798.3|13797.4|13798|13797.1|13799.6|13798.6|13796.2|13795.3|361
1634636700000|2021-10-19 09:45:00|13798.4|13796.9|13798.9|13798|13799.4|13798.2|13797|13795.8|372
1634637000000|2021-10-19 09:50:00|13799|13798.1|13808.9|13808|13810.1|13808.8|13798.8|13797.7|732
1634637300000|2021-10-19 09:55:00|13808.8|13807.9|13816.1|13814.6|13816.8|13815.6|13807.3|13805.9|783
1634637600000|2021-10-19 10:00:00|13815.8|13814.9|13813.1|13812.2|13816.3|13815|13811|13809.9|632
1634637900000|2021-10-19 10:05:00|13813|13812.1|13810.3|13809.4|13813.4|13812.1|13809|13807.9|505
1634638200000|2021-10-19 10:10:00|13810.2|13809.3|13816.4|13815.5|13816.9|13815.9|13810.2|13809.1|421
1634638500000|2021-10-19 10:15:00|13816.3|13815.4|13818.5|13817|13818.8|13817.5|13816.2|13814.7|392
1634638800000|2021-10-19 10:20:00|13818.6|13817.1|13828.2|13826.7|13828.5|13827.2|13817.7|13816.8|650
1634639100000|2021-10-19 10:25:00|13828.1|13826.6|13828.4|13827.5|13829.7|13828.8|13825.1|13823.9|659
1634639400000|2021-10-19 10:30:00|13828.3|13827.4|13829.6|13828.1|13830.4|13829|13826.3|13825.1|435
1634639700000|2021-10-19 10:35:00|13829.7|13828.2|13827|13826.1|13832.5|13831.2|13826.9|13825.9|515
1634640000000|2021-10-19 10:40:00|13826.9|13826|13822.8|13821.3|13828.8|13827.4|13820.9|13819.8|656
1634640300000|2021-10-19 10:45:00|13822.9|13821.4|13827.2|13826.3|13828.6|13827.4|13821.1|13819.8|693
1634640600000|2021-10-19 10:50:00|13827|13826.1|13827.9|13827|13831.1|13829.6|13826.9|13825.9|565
1634640900000|2021-10-19 10:55:00|13828.2|13826.7|13825.9|13825|13830.8|13829.8|13825.6|13824.6|767
1634641200000|2021-10-19 11:00:00|13825.8|13824.9|13826.3|13825.4|13828.5|13827.3|13825.2|13824|553
1634641500000|2021-10-19 11:05:00|13826.4|13825.5|13825.5|13824.6|13826.5|13825.6|13819.1|13817.8|583
1634641800000|2021-10-19 11:10:00|13825.7|13824.2|13828.1|13826.6|13828.6|13827.4|13825.4|13824|506
1634642100000|2021-10-19 11:15:00|13828.2|13826.7|13825.2|13824.3|13828.6|13827.4|13824|13823.1|442
1634642400000|2021-10-19 11:20:00|13825.1|13824.2|13826.2|13824.7|13827.3|13826.3|13824.7|13823.6|549
1634642700000|2021-10-19 11:25:00|13826.1|13825.3|13827.1|13825.6|13834.6|13833.5|13825.7|13824.4|744
1634643000000|2021-10-19 11:30:00|13827|13825.5|13826.5|13825|13830.8|13829.6|13825.4|13824|598
1634643300000|2021-10-19 11:35:00|13826.4|13824.9|13824.1|13822.6|13829.6|13828.5|13823.3|13822.1|494
1634643600000|2021-10-19 11:40:00|13823.8|13822.9|13828.2|13827.3|13828.9|13827.6|13823.8|13822.9|439
1634643900000|2021-10-19 11:45:00|13828.1|13827.2|13828.2|13827.3|13829.7|13828.6|13826.8|13825.3|418
1634644200000|2021-10-19 11:50:00|13828.5|13827|13823.4|13822.5|13829.3|13828.3|13822.3|13821|326
1634644500000|2021-10-19 11:55:00|13823.5|13822.6|13825.5|13824.6|13825.7|13824.8|13822|13821.1|507
1634644800000|2021-10-19 12:00:00|13825.9|13825|13825.6|13824.7|13827|13826.1|13821.8|13820.6|482
1634645100000|2021-10-19 12:05:00|13825.5|13824.6|13828.6|13827.1|13829.3|13827.8|13824.4|13823.5|492
1634645400000|2021-10-19 12:10:00|13828.5|13827|13831.1|13830.2|13832.6|13831.4|13827.6|13826.7|462
1634645700000|2021-10-19 12:15:00|13830.9|13830|13829.8|13828.9|13832.9|13832|13829.1|13828.2|613
1634646000000|2021-10-19 12:20:00|13830|13829.1|13822.9|13822|13832.2|13831|13822.9|13821.8|742
1634646300000|2021-10-19 12:25:00|13822.8|13821.9|13824.3|13822.8|13825.6|13824.3|13821.1|13819.8|661
1634646600000|2021-10-19 12:30:00|13824.2|13822.7|13821.8|13820.3|13829.8|13828.7|13820.8|13819.5|700
1634646900000|2021-10-19 12:35:00|13821.5|13820.6|13820|13818.5|13823.2|13822.3|13818.1|13817|516
1634647200000|2021-10-19 12:40:00|13819.9|13818.4|13816.2|13815.3|13821.2|13820.3|13815.1|13813.8|540
1634647500000|2021-10-19 12:45:00|13816.1|13815.2|13812.1|13811.2|13818|13817|13812|13811.1|437
1634647800000|2021-10-19 12:50:00|13812.3|13811.4|13809.1|13808.2|13812.6|13811.7|13808.9|13808|411
1634648100000|2021-10-19 12:55:00|13809|13808.1|13814|13813.1|13816|13815|13807.2|13805.7|622
1634648400000|2021-10-19 13:00:00|13813.8|13812.9|13816.3|13814.8|13816.4|13815.4|13811.3|13810.1|586
1634648700000|2021-10-19 13:05:00|13816.4|13814.9|13809.4|13807.9|13818.3|13817.2|13808.6|13807.1|583
1634649000000|2021-10-19 13:10:00|13808.9|13808|13805.9|13804.4|13811.2|13810|13805.6|13804.2|716
1634649300000|2021-10-19 13:15:00|13805.7|13804.2|13806.4|13804.9|13812.5|13811.6|13805.7|13804.2|598
1634649600000|2021-10-19 13:20:00|13806.6|13805.1|13811.6|13810.7|13814.8|13813.6|13806.2|13804.8|575
1634649900000|2021-10-19 13:25:00|13812.2|13810.8|13811.2|13809.7|13813.3|13812.4|13809.8|13808.9|583
1634650200000|2021-10-19 13:30:00|13811.1|13809.6|13817.8|13816.3|13818.1|13817|13809.5|13808.6|689
1634650500000|2021-10-19 13:35:00|13817.5|13816|13810.3|13809.4|13817.5|13816.3|13809.4|13808|736
1634650800000|2021-10-19 13:40:00|13810.1|13809.2|13807.2|13806.3|13811.9|13810.4|13806.8|13805.9|705
1634651100000|2021-10-19 13:45:00|13807.3|13806.4|13809.6|13808.1|13814|13813.1|13806.2|13805.3|764
1634651400000|2021-10-19 13:50:00|13809.5|13808|13816.1|13815.2|13816.5|13815.5|13808.8|13807.8|719
1634651700000|2021-10-19 13:55:00|13816.5|13815|13814.5|13813|13819.7|13818.5|13812.8|13811.5|868
1634652000000|2021-10-19 14:00:00|13814.6|13813.1|13814.8|13813.3|13818.1|13817.1|13813.8|13812.7|756
1634652300000|2021-10-19 14:05:00|13814.9|13813.9|13809.8|13808.9|13816.4|13815.2|13809.4|13808.3|665
1634652600000|2021-10-19 14:10:00|13809.9|13809|13810.7|13809.2|13813.8|13812.6|13808.5|13807.4|625
1634652900000|2021-10-19 14:15:00|13810.8|13809.3|13812.1|13810.6|13812.7|13811.3|13807.5|13806.3|741
1634653200000|2021-10-19 14:20:00|13811.6|13810.1|13804.8|13803.9|13812.1|13810.8|13803.9|13802.8|612
1634653500000|2021-10-19 14:25:00|13804.9|13804|13800.3|13799.4|13805.6|13804.5|13800.1|13799.2|563
1634653800000|2021-10-19 14:30:00|13800.7|13799.2|13796.8|13795.9|13801.5|13800.4|13792.4|13791.1|817
1634654100000|2021-10-19 14:35:00|13797.1|13795.6|13795.2|13794.3|13797.4|13796.4|13792.3|13791.3|831
1634654400000|2021-10-19 14:40:00|13795.3|13793.8|13795.1|13794.2|13798|13796.8|13792.8|13791.8|803
1634654700000|2021-10-19 14:45:00|13795.2|13794.3|13799.1|13798.2|13800.1|13799.2|13793.3|13792.1|701
1634655000000|2021-10-19 14:50:00|13799|13798.1|13799.2|13797.7|13800.2|13799.1|13796.3|13795.1|602
1634655300000|2021-10-19 14:55:00|13798.5|13797.6|13799.8|13798.9|13802.4|13801.5|13795.9|13795|808
1634655600000|2021-10-19 15:00:00|13799.7|13798.8|13801.2|13800.3|13803.5|13802.3|13797.4|13796.5|781
1634655900000|2021-10-19 15:05:00|13801.1|13800.2|13800.3|13799.4|13802.8|13801.6|13798.8|13797.9|540
1634656200000|2021-10-19 15:10:00|13800.2|13799.3|13799.1|13798.2|13800.2|13799.3|13796.6|13795.7|527
1634656500000|2021-10-19 15:15:00|13799.2|13798.3|13799|13798.1|13800.8|13799.9|13797.8|13796.7|458
1634656800000|2021-10-19 15:20:00|13799.2|13798.3|13794.5|13793.6|13799.9|13799|13793.9|13793|476
1634657100000|2021-10-19 15:25:00|13794.4|13793.5|13802.4|13801.5|13803.2|13802.3|13794.2|13793.3|565
1634657400000|2021-10-19 15:30:00|13802.3|13801.4|13804.6|13803.1|13807.2|13806.3|13801.1|13800.2|894
1634657700000|2021-10-19 15:35:00|13804.7|13803.2|13802.9|13802|13807.7|13806.7|13802.2|13801.3|624
1634658000000|2021-10-19 15:40:00|13803|13802.1|13806.6|13805.7|13807.8|13806.4|13801.3|13800.2|560
1634658300000|2021-10-19 15:45:00|13807.2|13806.3|13807|13805.5|13807.8|13806.9|13804.3|13803|401
1634658600000|2021-10-19 15:50:00|13806.9|13805.4|13805.3|13804.4|13807.3|13806.4|13803.8|13802.9|371
1634658900000|2021-10-19 15:55:00|13805.4|13804.5|13806.4|13805.5|13807.6|13806.6|13802.7|13801.5|420
1634659200000|2021-10-19 16:00:00|13806.5|13805.6|13804.3|13803.4|13807.2|13806.3|13802.4|13801.5|483
1634659500000|2021-10-19 16:05:00|13804.2|13803.3|13801.4|13799.9|13804.5|13803.6|13800.6|13799.2|416
1634659800000|2021-10-19 16:10:00|13801.5|13800|13801|13800.1|13802.4|13801.3|13799.1|13798|404
1634660100000|2021-10-19 16:15:00|13801.1|13800.2|13799.3|13798.4|13801.7|13800.8|13798.4|13797.5|344
1634660400000|2021-10-19 16:20:00|13799.4|13798.5|13797.5|13796.6|13799.7|13798.6|13796.2|13795|406
1634660700000|2021-10-19 16:25:00|13797.6|13796.7|13796.4|13795.5|13798.7|13797.7|13796.3|13795.4|257
1634661000000|2021-10-19 16:30:00|13796.9|13796|13795.3|13794.4|13797|13796.1|13794.2|13793.3|342
1634661300000|2021-10-19 16:35:00|13795.2|13794.3|13793.2|13792.3|13795.8|13794.9|13793.1|13792|255
1634661600000|2021-10-19 16:40:00|13793.3|13792.4|13793.3|13792.4|13793.7|13792.8|13793|13792.1|192
1634661900000|2021-10-19 16:45:00|13793.2|13792.3|13796.3|13795.4|13796.6|13795.7|13793|13792.1|265
1634662200000|2021-10-19 16:50:00|13796.4|13795.5|13795.5|13794.6|13798.6|13797.7|13794.1|13793.1|362
1634662500000|2021-10-19 16:55:00|13795.6|13794.7|13797.6|13796.1|13799.4|13798.3|13795.3|13794.4|335
1634662800000|2021-10-19 17:00:00|13797.7|13796.2|13802.3|13801.4|13802.6|13801.4|13797.1|13796|439
1634663100000|2021-10-19 17:05:00|13802.1|13801.2|13804.3|13803.4|13804.5|13803.5|13802.1|13801|348
1634663400000|2021-10-19 17:10:00|13804.2|13803.3|13806.6|13805.1|13806.8|13805.8|13803.8|13802.6|308
1634663700000|2021-10-19 17:15:00|13806.4|13805.7|13808.3|13807.4|13808.6|13807.7|13805.5|13804.4|290
1634664000000|2021-10-19 17:20:00|13808.2|13807.3|13809.8|13808.9|13810.3|13809.4|13807.1|13805.7|277
1634664300000|2021-10-19 17:25:00|13809.9|13809|13808.2|13807.3|13810.2|13809.3|13808|13806.8|249
1634664600000|2021-10-19 17:30:00|13808.1|13807.2|13807.3|13806.4|13810|13809.1|13806.3|13805.3|285
1634664900000|2021-10-19 17:35:00|13807.1|13806.2|13807.6|13806.1|13808.7|13807.5|13806.7|13805.6|263
1634665200000|2021-10-19 17:40:00|13807.7|13806.2|13808.2|13807.3|13808.2|13807.3|13806.1|13804.9|344
1634665500000|2021-10-19 17:45:00|13808.3|13806.8|13807.3|13806.4|13808.5|13807.4|13806.7|13805.8|251
1634665800000|2021-10-19 17:50:00|13807.2|13806.3|13806.4|13805.5|13808.6|13807.4|13806.2|13805.2|226
1634666100000|2021-10-19 17:55:00|13806.5|13805.6|13807.6|13806.7|13808.6|13807.7|13806.3|13805.4|259
1634666400000|2021-10-19 18:00:00|13807.7|13806.8|13806.9|13806|13808.5|13807.5|13806.4|13805.4|272
1634666700000|2021-10-19 18:05:00|13807|13806.1|13808.4|13806.9|13809.1|13808.2|13806.9|13805.8|263
1634667000000|2021-10-19 18:10:00|13808.1|13807.2|13811.6|13810.7|13812.4|13811.2|13808.1|13807.2|253
1634667300000|2021-10-19 18:15:00|13811.5|13810.6|13812.8|13811.9|13813.2|13812.3|13811.5|13810.6|239
1634667600000|2021-10-19 18:20:00|13812.7|13811.8|13808.6|13807.7|13812.8|13811.9|13808.5|13807.6|238
1634667900000|2021-10-19 18:25:00|13808.7|13807.8|13808.4|13807.5|13809.4|13808.5|13807.3|13806.4|238
1634668200000|2021-10-19 18:30:00|13808.5|13807.6|13802.6|13801.7|13808.6|13807.7|13801.7|13800.8|386
1634668500000|2021-10-19 18:35:00|13802.7|13801.8|13801.3|13800.4|13804.6|13803.7|13800.5|13799.6|280
1634668800000|2021-10-19 18:40:00|13801.2|13800.3|13801.4|13800.5|13801.6|13800.7|13800.2|13799.3|210
1634669100000|2021-10-19 18:45:00|13801.5|13800.6|13799.6|13798.1|13801.7|13800.6|13799.1|13797.8|216
1634669400000|2021-10-19 18:50:00|13799.7|13798.2|13798.3|13797.4|13800.6|13799.4|13797.3|13796.4|276
1634669700000|2021-10-19 18:55:00|13798.2|13797.3|13799.4|13798.5|13800.1|13798.7|13797.3|13796.4|288
1634670000000|2021-10-19 19:00:00|13799.5|13798.6|13798.2|13796.7|13799.9|13798.6|13797.4|13796.3|305
1634670300000|2021-10-19 19:05:00|13798.3|13796.8|13797.7|13796.2|13798.6|13797.4|13797.3|13796|173
1634670600000|2021-10-19 19:10:00|13797.6|13796.1|13798|13797.1|13798.9|13797.8|13797.4|13796|199
1634670900000|2021-10-19 19:15:00|13797.8|13796.9|13798.4|13797.5|13798.4|13797.5|13796.1|13795|256
1634671200000|2021-10-19 19:20:00|13798.9|13797.4|13795.6|13794.7|13798.9|13797.7|13795.5|13794.4|304
1634671500000|2021-10-19 19:25:00|13795.7|13794.8|13797.6|13796.1|13797.7|13796.6|13795|13793.7|297
1634671800000|2021-10-19 19:30:00|13797.1|13795.6|13795.2|13794.3|13797.1|13796.1|13794.4|13792.9|366
1634672100000|2021-10-19 19:35:00|13795.6|13794.1|13794.6|13793.1|13798.9|13797.6|13793.6|13792.3|369
1634672400000|2021-10-19 19:40:00|13794.5|13793.6|13795|13794.1|13795.9|13794.5|13794.4|13793.3|243
1634672700000|2021-10-19 19:45:00|13795.1|13794.2|13795.7|13794.2|13797.9|13796.6|13794.4|13793.5|265
1634673000000|2021-10-19 19:50:00|13795.8|13794.3|13798.1|13797.2|13798.5|13797.2|13795.1|13794.1|315
1634673300000|2021-10-19 19:55:00|13798.2|13797.3|13792.2|13791.3|13798.2|13797.3|13792.1|13791.2|413
1634673600000|2021-10-19 20:00:00|13792.3|13791.4|13793.4|13791.9|13793.6|13792.4|13790.8|13789.5|383
1634673900000|2021-10-19 20:05:00|13793.3|13791.8|13792.6|13791.7|13793.5|13792|13792.3|13791.2|119
1634674200000|2021-10-19 20:10:00|13792.7|13791.8|13791.5|13790.6|13792.8|13791.8|13791.4|13790.3|167
1634674500000|2021-10-19 20:15:00|13791.6|13790.7|13792.6|13791.7|13792.9|13791.7|13791.2|13790.2|138
1634674800000|2021-10-19 20:20:00|13792.5|13791.6|13794.6|13793.1|13794.6|13793.7|13792.3|13791.1|143
1634675100000|2021-10-19 20:25:00|13794.7|13793.2|13793.4|13792.5|13794.7|13793.6|13793.1|13791.9|122
1634675400000|2021-10-19 20:30:00|13793.2|13792.3|13791.7|13790.2|13793.2|13792.3|13791.4|13790|101
1634675700000|2021-10-19 20:35:00|13791.8|13790.3|13790.7|13789.2|13791.8|13790.5|13789.3|13788.1|138
1634676000000|2021-10-19 20:40:00|13790.6|13789.1|13790.6|13789.1|13790.9|13789.9|13790.3|13789|105
1634676300000|2021-10-19 20:45:00|13790.8|13789.3|13790.6|13789.1|13791.9|13790.4|13790.3|13788.8|156
1634676600000|2021-10-19 20:50:00|13790.4|13788.9|13792.5|13791|13792.9|13791.4|13790.4|13788.9|380
1634676900000|2021-10-19 20:55:00|13792.6|13791.1|13799.2|13788.2|13801|13791.7|13790.8|13788.1|429
1634677200000|2021-10-19 21:00:00|13800.2|13789.2|13802.3|13791.3|13803.4|13792.4|13800|13789|65
1634677500000|2021-10-19 21:05:00|13801.9|13790.9|13804.6|13793.6|13809.4|13798.4|13800.2|13789.2|116
1634677800000|2021-10-19 21:10:00|13805|13794|13805.5|13794.5|13807.4|13796.4|13801.2|13790.2|254
1634678100000|2021-10-19 21:15:00|13805.1|13794.1|13805.3|13794.3|13807.3|13796.3|13803.3|13792.3|147
1634678400000|2021-10-19 21:20:00|13804.5|13793.5|13807|13796|13807.8|13796.8|13803.4|13792.4|236
1634678700000|2021-10-19 21:25:00|13806.9|13795.9|13795.7|13790.3|13808.7|13797.7|13793.9|13785.4|818
1634679000000|2021-10-19 21:30:00|13796.2|13790|13795.9|13788.6|13799|13790.5|13795.2|13786.9|496
1634679300000|2021-10-19 21:35:00|13795.8|13788.8|13796.3|13786.8|13798.5|13789.8|13795|13784.3|539
1634679600000|2021-10-19 21:40:00|13796|13785.3|13796.1|13788.6|13798.4|13789.8|13794.6|13784.8|469
1634679900000|2021-10-19 21:45:00|13796.2|13788.2|13796.3|13788.2|13797|13789.2|13795.1|13787.5|1002
1634680200000|2021-10-19 21:50:00|13796.2|13788.1|13796.3|13789.6|13799.5|13790.7|13795.1|13785.1|844
1634680500000|2021-10-19 21:55:00|13796.4|13789.4|13796|13790.5|13799.2|13790.5|13795.9|13785.7|883
1634680800000|2021-10-19 22:00:00|13796.9|13789.2|13794.5|13791.8|13798.9|13792.4|13793.4|13785.8|533
1634681100000|2021-10-19 22:05:00|13794.7|13791.6|13794.5|13791.7|13796.2|13793.7|13793.7|13790.2|339
1634681400000|2021-10-19 22:10:00|13794.6|13791.3|13793.7|13792.2|13794.8|13792.7|13793.7|13790.6|199
1634681700000|2021-10-19 22:15:00|13793.6|13792.1|13794|13791.7|13794.7|13792.6|13793.4|13791.3|187
1634682000000|2021-10-19 22:20:00|13794.2|13791.8|13793.9|13791.8|13794.5|13792.4|13793.5|13791.1|177
1634682300000|2021-10-19 22:25:00|13794|13791.9|13794.8|13793.3|13795.8|13793.4|13793.3|13791.4|211
1634682600000|2021-10-19 22:30:00|13795|13792.8|13794.7|13793.2|13795.4|13793.5|13794.5|13792.4|146
1634682900000|2021-10-19 22:35:00|13796.2|13791.7|13795.7|13794.2|13796.3|13794.4|13795|13791.7|122
1634683200000|2021-10-19 22:40:00|13795.6|13794.1|13795.7|13794.2|13795.7|13794.2|13795.5|13794|61
1634683500000|2021-10-19 22:45:00|13795.6|13794.1|13795.7|13794.2|13796|13794.3|13795.5|13793.8|58
1634683800000|2021-10-19 22:50:00|13795.6|13794.1|13795.5|13794|13796.2|13794.3|13795.5|13793.5|67
1634684100000|2021-10-19 22:55:00|13795.6|13794.1|13795.6|13794.1|13795.9|13794.4|13795.4|13793.9|102
1634684400000|2021-10-19 23:00:00|13795.9|13794.4|13795.8|13794.3|13795.9|13794.4|13795.6|13794.1|72
1634684700000|2021-10-19 23:05:00|13795.7|13794.2|13795.8|13794.3|13796|13794.5|13795.5|13794|99
1634685000000|2021-10-19 23:10:00|13795.9|13794.4|13795.8|13794.3|13795.9|13794.4|13795.5|13794|71
1634685300000|2021-10-19 23:15:00|13795.7|13794.2|13794.7|13793.2|13795.8|13794.6|13794.7|13793.2|115
1634685600000|2021-10-19 23:20:00|13794.8|13793.3|13793.8|13792.3|13794.9|13793.4|13792.6|13791.1|208
1634685900000|2021-10-19 23:25:00|13793.7|13792.2|13792.7|13791.2|13793.8|13792.3|13791.8|13790.3|156
1634686200000|2021-10-19 23:30:00|13792.8|13791.3|13792.7|13791.2|13793.6|13792.1|13792.2|13791|151
1634686500000|2021-10-19 23:35:00|13792.8|13791.3|13792.9|13791.4|13792.9|13791.4|13791.2|13790|144
1634686800000|2021-10-19 23:40:00|13792.8|13791.3|13792.4|13790.9|13793|13791.5|13792.4|13790.9|82
1634687100000|2021-10-19 23:45:00|13792.3|13790.8|13793.3|13791.8|13793.4|13791.9|13792.3|13790.8|88
1634687400000|2021-10-19 23:50:00|13793.2|13791.7|13793.6|13792.1|13794.3|13792.8|13793.2|13791.7|147
1634687700000|2021-10-19 23:55:00|13793.7|13792.2|13793.2|13791.7|13793.9|13792.5|13793.1|13791.6|117
1634688000000|2021-10-20 00:00:00|13793.3|13791.8|13793.5|13792.6|13795.8|13794.6|13792.7|13791.4|302
1634688300000|2021-10-20 00:05:00|13793.4|13792.5|13792.9|13791.4|13794.8|13793.3|13791.9|13791|286
1634688600000|2021-10-20 00:10:00|13792.8|13791.3|13794.4|13792.9|13794.7|13793.5|13790|13788.5|301
1634688900000|2021-10-20 00:15:00|13794.3|13792.8|13793.6|13792.7|13795.8|13794.5|13793|13791.5|359
1634689200000|2021-10-20 00:20:00|13793.5|13792.6|13791.3|13789.8|13793.8|13792.7|13790.7|13789.5|330
1634689500000|2021-10-20 00:25:00|13791.4|13789.9|13795.1|13793.6|13796.1|13794.6|13788.7|13787.5|500
1634689800000|2021-10-20 00:30:00|13795.2|13793.7|13792|13790.5|13795.2|13793.8|13791.9|13790.4|402
1634690100000|2021-10-20 00:35:00|13792.1|13790.6|13795.3|13793.8|13797.6|13796.1|13791|13789.5|436
1634690400000|2021-10-20 00:40:00|13795.4|13793.9|13797|13795.5|13797|13795.5|13795.3|13793.8|182
1634690700000|2021-10-20 00:45:00|13796.9|13795.4|13795.2|13793.7|13797|13795.5|13794.7|13793.3|263
1634691000000|2021-10-20 00:50:00|13795.1|13793.6|13797.4|13795.9|13798.4|13796.9|13793.3|13791.8|376
1634691300000|2021-10-20 00:55:00|13797.3|13795.8|13799.8|13798.3|13800.8|13799.5|13796.4|13794.9|379
1634691600000|2021-10-20 01:00:00|13799.6|13798.1|13795.2|13794.3|13799.6|13798.5|13792.1|13790.8|421
1634691900000|2021-10-20 01:05:00|13795.1|13794.2|13799.6|13798.1|13799.9|13798.7|13795.1|13793.6|338
1634692200000|2021-10-20 01:10:00|13799.5|13798|13803|13801.5|13804.5|13803|13798.8|13797.3|384
1634692500000|2021-10-20 01:15:00|13803.1|13801.6|13805.9|13804.4|13807|13805.5|13802.8|13801.3|419
1634692800000|2021-10-20 01:20:00|13806.1|13804.6|13811.9|13810.4|13812.6|13811.1|13805.9|13804.6|436
1634693100000|2021-10-20 01:25:00|13812|13810.5|13811|13809.5|13812|13810.5|13807.8|13806.5|334
1634693400000|2021-10-20 01:30:00|13810.9|13809.4|13811.7|13810.2|13813.6|13812.6|13808.9|13807.4|497
1634693700000|2021-10-20 01:35:00|13811.6|13810.1|13815|13813.5|13816|13814.5|13810.7|13809.2|398
1634694000000|2021-10-20 01:40:00|13814.9|13813.4|13811.5|13810|13815|13813.5|13810.6|13809.1|401
1634694300000|2021-10-20 01:45:00|13811.2|13809.7|13809.9|13808.4|13811.8|13810.3|13809|13807.5|320
1634694600000|2021-10-20 01:50:00|13809.8|13808.3|13810.6|13809.1|13811.9|13810.4|13809.4|13807.9|415
1634694900000|2021-10-20 01:55:00|13810.5|13809|13808.2|13806.7|13811.2|13809.9|13807.8|13806.3|344
1634695200000|2021-10-20 02:00:00|13807.8|13806.3|13809.5|13808|13810.2|13809.1|13806.6|13805.1|370
1634695500000|2021-10-20 02:05:00|13809.6|13808.1|13808.4|13806.9|13809.7|13808.2|13807|13805.8|250
1634695800000|2021-10-20 02:10:00|13808.3|13806.8|13805.7|13804.2|13808.4|13806.9|13804.7|13803.2|292
1634696100000|2021-10-20 02:15:00|13805.5|13804|13803.7|13802.2|13805.8|13804.4|13803.5|13802|213
1634696400000|2021-10-20 02:20:00|13803.6|13802.1|13801.7|13800.2|13804.1|13802.6|13800.9|13799.4|281
1634696700000|2021-10-20 02:25:00|13801.6|13800.1|13802.5|13801|13802.6|13801.4|13801|13799.6|223
1634697000000|2021-10-20 02:30:00|13802.6|13801.1|13804.2|13802.7|13804.4|13802.9|13801.2|13799.9|219
1634697300000|2021-10-20 02:35:00|13804.3|13802.8|13802.4|13800.9|13805.3|13804.4|13802|13800.8|273
1634697600000|2021-10-20 02:40:00|13802.3|13800.8|13804.1|13802.6|13804.5|13803.3|13801.6|13800.2|252
1634697900000|2021-10-20 02:45:00|13804.2|13802.7|13802.9|13801.4|13804.2|13802.7|13802.2|13800.9|313
1634698200000|2021-10-20 02:50:00|13803|13801.5|13804.7|13803.2|13804.8|13803.6|13802.3|13801.3|257
1634698500000|2021-10-20 02:55:00|13804.6|13803.1|13805.3|13804.4|13806.2|13805.3|13804.3|13803.1|335
1634698800000|2021-10-20 03:00:00|13805.2|13804.3|13803.3|13802.4|13805.7|13804.5|13801.9|13800.7|288
1634699100000|2021-10-20 03:05:00|13803.4|13802.5|13805.9|13804.4|13806|13804.6|13803.2|13802.1|186
1634699400000|2021-10-20 03:10:00|13806|13804.5|13804.4|13803.5|13806.9|13805.6|13804.3|13803|204
1634699700000|2021-10-20 03:15:00|13804.7|13803.2|13807.2|13805.7|13807.2|13805.9|13804.4|13803.1|203
1634700000000|2021-10-20 03:20:00|13807.3|13805.8|13808.2|13806.7|13808.6|13807.6|13806.9|13805.6|216
1634700300000|2021-10-20 03:25:00|13808.1|13806.6|13809.1|13807.6|13809.9|13808.6|13807.5|13806.1|179
1634700600000|2021-10-20 03:30:00|13808.9|13807.4|13809.4|13808.5|13809.7|13808.6|13807.1|13805.6|235
1634700900000|2021-10-20 03:35:00|13809.7|13808.2|13807.7|13806.2|13809.7|13808.4|13807.4|13806.2|181
1634701200000|2021-10-20 03:40:00|13807.4|13806.5|13809.6|13808.1|13809.7|13808.5|13807.4|13806.3|173
1634701500000|2021-10-20 03:45:00|13809.5|13808|13809.4|13808.5|13810.7|13809.5|13808.9|13807.6|207
1634701800000|2021-10-20 03:50:00|13809.3|13808.4|13808.5|13807|13809.4|13808.5|13808.2|13807|176
1634702100000|2021-10-20 03:55:00|13808.6|13807.1|13808.4|13806.9|13808.9|13807.6|13807.5|13806.4|225
1634702400000|2021-10-20 04:00:00|13808.5|13807|13808.4|13807.5|13809.7|13808.5|13808.3|13806.8|247
1634702700000|2021-10-20 04:05:00|13808.3|13807.4|13807.8|13806.3|13808.8|13807.7|13807.2|13806|279
1634703000000|2021-10-20 04:10:00|13807.9|13806.4|13810.9|13809.4|13810.9|13809.7|13807.4|13806.2|275
1634703300000|2021-10-20 04:15:00|13810.8|13809.3|13810.7|13809.8|13811|13809.9|13809.4|13808.2|203
1634703600000|2021-10-20 04:20:00|13810.8|13809.9|13809.3|13808.4|13811.8|13810.6|13808.6|13807.1|224
1634703900000|2021-10-20 04:25:00|13809.2|13808.3|13811.8|13810.3|13811.8|13810.6|13809|13807.9|242
1634704200000|2021-10-20 04:30:00|13811.7|13810.2|13812.2|13811.3|13813.1|13811.7|13810.4|13809.2|408
1634704500000|2021-10-20 04:35:00|13812.1|13811.2|13811.8|13810.3|13813.9|13812.9|13811.3|13810|332
1634704800000|2021-10-20 04:40:00|13811.9|13810.4|13811.8|13810.3|13812.3|13811.1|13811.3|13810.1|177
1634705100000|2021-10-20 04:45:00|13811.5|13810.6|13810.1|13809.2|13811.9|13810.6|13810|13808.8|222
1634705400000|2021-10-20 04:50:00|13810.2|13809.3|13810.6|13809.1|13810.9|13809.9|13810|13808.9|136
1634705700000|2021-10-20 04:55:00|13810.5|13809|13808.3|13807.4|13811.3|13810.4|13808.1|13807.2|216
1634706000000|2021-10-20 05:00:00|13808.4|13807.5|13809.2|13808.3|13810.5|13809.4|13808.4|13807.2|250
1634706300000|2021-10-20 05:05:00|13809.1|13808.2|13807.5|13806.6|13809.6|13808.7|13807.3|13806.3|224
1634706600000|2021-10-20 05:10:00|13807.8|13806.3|13807.3|13805.8|13808.8|13807.7|13806.7|13805.7|241
1634706900000|2021-10-20 05:15:00|13807.2|13805.7|13805.8|13804.3|13807.9|13806.4|13804|13802.9|269
1634707200000|2021-10-20 05:20:00|13805.6|13804.7|13803.4|13801.9|13806.7|13805.6|13802.9|13801.7|256
1634707500000|2021-10-20 05:25:00|13803|13802.1|13802.7|13801.8|13803.2|13802.2|13801.4|13800.3|284
1634707800000|2021-10-20 05:30:00|13802.5|13801.6|13801.1|13800.2|13802.8|13801.7|13801|13799.5|266
1634708100000|2021-10-20 05:35:00|13801.2|13800.3|13803.2|13802.3|13803.3|13802.4|13800.9|13800|193
1634708400000|2021-10-20 05:40:00|13803.4|13802.5|13801.3|13800.4|13803.5|13802.6|13801.1|13800.2|161
1634708700000|2021-10-20 05:45:00|13801.4|13800.5|13801.2|13799.7|13802.9|13801.8|13800.4|13799.5|233
1634709000000|2021-10-20 05:50:00|13801.1|13799.6|13803.6|13802.1|13803.9|13802.7|13801|13799.6|242
1634709300000|2021-10-20 05:55:00|13803.8|13802.3|13808.2|13804.8|13809.3|13806.6|13803.5|13802.3|308
1634709600000|2021-10-20 06:00:00|13807.8|13805.1|13803.9|13802.4|13808.4|13806.9|13798.4|13795.5|717
1634709900000|2021-10-20 06:05:00|13803.8|13802.3|13803.4|13802.5|13804.5|13803.4|13801.8|13800.4|455
1634710200000|2021-10-20 06:10:00|13803.3|13802.4|13800.6|13799.1|13803.3|13802.4|13796.1|13794.8|611
1634710500000|2021-10-20 06:15:00|13800.7|13799.2|13795.8|13794.9|13801.6|13800.4|13795.4|13794.5|538
1634710800000|2021-10-20 06:20:00|13795.7|13794.8|13796|13794.5|13797.3|13796.1|13793.7|13792.8|555
1634711100000|2021-10-20 06:25:00|13795.9|13794.4|13788.3|13786.8|13796.4|13795.2|13786.6|13785.1|567
1634711400000|2021-10-20 06:30:00|13788.6|13787.1|13782.2|13781.3|13790|13789.1|13781.2|13780|586
1634711700000|2021-10-20 06:35:00|13782.1|13781.2|13786.6|13785.1|13787|13785.9|13781.2|13780.3|487
1634712000000|2021-10-20 06:40:00|13786.5|13785|13785.5|13784|13789.7|13788.5|13785|13783.8|416
1634712300000|2021-10-20 06:45:00|13785.3|13784.4|13783.2|13782.3|13786.8|13785.7|13782.4|13781.5|406
1634712600000|2021-10-20 06:50:00|13783|13782.1|13783.1|13782.2|13786.6|13785.6|13782.3|13781.4|418
1634712900000|2021-10-20 06:55:00|13783.2|13782.3|13783|13782.1|13784.6|13783.4|13782.3|13781.1|477
1634713200000|2021-10-20 07:00:00|13782.9|13782|13780.7|13779.2|13785.1|13784|13774.2|13772.8|892
1634713500000|2021-10-20 07:05:00|13780.8|13779.3|13778.1|13777.2|13781.4|13780.2|13776.5|13775.3|671
1634713800000|2021-10-20 07:10:00|13777.7|13776.8|13778.4|13776.9|13778.4|13777.4|13770.2|13768.9|756
1634714100000|2021-10-20 07:15:00|13778.2|13777.3|13787|13786.1|13788|13787.1|13778|13777|813
1634714400000|2021-10-20 07:20:00|13787.4|13785.9|13792.1|13791.2|13793|13791.9|13786.8|13785.8|859
1634714700000|2021-10-20 07:25:00|13792|13791.1|13781|13780.1|13792.9|13791.8|13780.6|13779.1|822
1634715000000|2021-10-20 07:30:00|13781.2|13779.7|13782.1|13781.2|13784.4|13783.3|13779.3|13778|753
1634715300000|2021-10-20 07:35:00|13782.2|13781.3|13778.4|13776.9|13782.5|13781.4|13776.9|13775.8|718
1634715600000|2021-10-20 07:40:00|13778.6|13777.1|13776.7|13775.8|13781.4|13780.3|13772.9|13771.7|644
1634715900000|2021-10-20 07:45:00|13776.6|13775.7|13774.1|13773.2|13779.5|13778.4|13770.1|13769|628
1634716200000|2021-10-20 07:50:00|13774.2|13773.3|13778.2|13776.7|13780.5|13779.4|13774.1|13773.2|573
1634716500000|2021-10-20 07:55:00|13778.3|13776.8|13774.3|13772.8|13778.9|13777.4|13769.2|13767.7|744
1634716800000|2021-10-20 08:00:00|13774.4|13772.9|13776.2|13775.3|13777.8|13776.7|13772.9|13771.8|598
1634717100000|2021-10-20 08:05:00|13776.1|13775.2|13778.9|13778|13782.4|13781.5|13774.2|13773.3|617
1634717400000|2021-10-20 08:10:00|13778.7|13777.8|13777|13776.1|13782.3|13781.4|13776.1|13774.9|511
1634717700000|2021-10-20 08:15:00|13776.9|13776|13781.3|13780.4|13781.9|13780.9|13776.8|13775.7|514
1634718000000|2021-10-20 08:20:00|13781.5|13780.6|13783.7|13782.8|13786.2|13785.3|13780.9|13779.8|444
1634718300000|2021-10-20 08:25:00|13783.8|13782.9|13785.3|13783.8|13786.1|13785.2|13781.6|13780.7|417
1634718600000|2021-10-20 08:30:00|13785.2|13783.7|13786.1|13785.2|13787.9|13787|13783.7|13782.7|450
1634718900000|2021-10-20 08:35:00|13786|13785.1|13788.5|13787|13788.6|13787.4|13785.8|13784.6|543
1634719200000|2021-10-20 08:40:00|13788.4|13786.9|13788.1|13787.2|13790.1|13789.2|13787.4|13786.4|485
1634719500000|2021-10-20 08:45:00|13787.9|13787|13786|13785.1|13789.3|13788.1|13783.1|13781.9|492
1634719800000|2021-10-20 08:50:00|13786.1|13785.2|13781.6|13780.1|13786.1|13785.2|13780.9|13779.7|420
1634720100000|2021-10-20 08:55:00|13781.7|13780.2|13779.3|13777.8|13782.4|13781.2|13777.1|13775.8|361
1634720400000|2021-10-20 09:00:00|13779.2|13777.7|13780.2|13778.7|13780.4|13779.2|13777.8|13776.7|378
1634720700000|2021-10-20 09:05:00|13780.3|13778.8|13777.5|13776|13781.4|13780.5|13776.7|13775.7|407
1634721000000|2021-10-20 09:10:00|13777.4|13775.9|13773.7|13772.8|13777.4|13776.2|13773.7|13772.5|321
1634721300000|2021-10-20 09:15:00|13773.5|13772.6|13767.9|13767|13774|13772.9|13767.7|13766.8|428
1634721600000|2021-10-20 09:20:00|13768|13767.1|13767.4|13766.5|13768.5|13767.5|13764.8|13763.7|418
1634721900000|2021-10-20 09:25:00|13767.8|13766.9|13771.5|13770|13771.6|13770.4|13767.8|13766.9|356
1634722200000|2021-10-20 09:30:00|13771.6|13770.1|13772.3|13771.4|13772.6|13771.7|13770.3|13769.1|349
1634722500000|2021-10-20 09:35:00|13772.4|13771.5|13775.6|13774.1|13776.4|13775.3|13772.4|13771.5|326
1634722800000|2021-10-20 09:40:00|13775.5|13774|13774|13773.1|13775.8|13774.4|13773.5|13772.6|284
1634723100000|2021-10-20 09:45:00|13774.1|13773.2|13776.3|13775.4|13776.7|13775.5|13773.5|13772.6|240
1634723400000|2021-10-20 09:50:00|13776.2|13775.3|13775.3|13774.4|13777.4|13776.3|13774.5|13773.6|276
1634723700000|2021-10-20 09:55:00|13775.4|13774.5|13773.2|13772.3|13776.8|13775.6|13772.2|13770.5|381
1634724000000|2021-10-20 10:00:00|13773.1|13772.2|13765.3|13763.8|13773.3|13772.3|13764.8|13763.5|494
1634724300000|2021-10-20 10:05:00|13765.1|13764.2|13762.1|13761.2|13765.1|13764.2|13760.1|13759.2|633
1634724600000|2021-10-20 10:10:00|13762|13761.1|13762.2|13760.7|13765.4|13764.4|13761.3|13760.1|463
1634724900000|2021-10-20 10:15:00|13762.1|13760.6|13763.3|13762.4|13764|13763.1|13759.5|13758.6|473
1634725200000|2021-10-20 10:20:00|13763.4|13762.5|13754.8|13753.9|13764.4|13763.2|13752.3|13750.9|595
1634725500000|2021-10-20 10:25:00|13754.4|13753.5|13759.6|13758.7|13760.6|13759.5|13753.8|13752.9|557
1634725800000|2021-10-20 10:30:00|13759.5|13758.6|13763.7|13762.2|13763.9|13762.8|13758.9|13757.9|562
1634726100000|2021-10-20 10:35:00|13763.8|13762.3|13761.5|13760|13765.5|13764.3|13760.3|13759.1|453
1634726400000|2021-10-20 10:40:00|13761|13760.1|13763.5|13762.6|13764.5|13763.2|13758.3|13757.4|452
1634726700000|2021-10-20 10:45:00|13763.6|13762.7|13765.5|13764|13766.4|13765.2|13763|13761.7|418
1634727000000|2021-10-20 10:50:00|13765.4|13763.9|13762.7|13761.2|13765.6|13764.1|13761.2|13760.1|391
1634727300000|2021-10-20 10:55:00|13762.4|13761.5|13762.4|13760.9|13763.3|13762.2|13760.4|13758.9|397
1634727600000|2021-10-20 11:00:00|13762.3|13760.8|13760.4|13759.5|13763.6|13762.5|13760|13759|388
1634727900000|2021-10-20 11:05:00|13760.3|13759.4|13761|13760.1|13761.1|13760.1|13757.6|13756.6|394
1634728200000|2021-10-20 11:10:00|13761.1|13760.2|13766.2|13764.7|13766.5|13765.3|13761|13759.8|514
1634728500000|2021-10-20 11:15:00|13765.9|13765|13761.1|13760.2|13766.5|13765.4|13761|13760.1|364
1634728800000|2021-10-20 11:20:00|13761|13760.1|13755.2|13753.7|13761.3|13760.2|13755|13753.6|412
1634729100000|2021-10-20 11:25:00|13755.3|13753.8|13752.7|13751.8|13756|13755|13751.7|13750.8|509
1634729400000|2021-10-20 11:30:00|13752.6|13751.7|13754.1|13753.2|13756.3|13755.4|13752.5|13751.2|447
1634729700000|2021-10-20 11:35:00|13754|13753.1|13754.8|13753.9|13756.5|13755.3|13754|13752.9|365
1634730000000|2021-10-20 11:40:00|13755.1|13753.6|13752.3|13751.4|13755.3|13753.8|13750.5|13749.6|439
1634730300000|2021-10-20 11:45:00|13752.2|13751.3|13746.8|13745.9|13753.5|13752.3|13744.5|13743.3|512
1634730600000|2021-10-20 11:50:00|13746.7|13745.8|13747.4|13746.5|13748.4|13747.4|13744|13743.1|541
1634730900000|2021-10-20 11:55:00|13747.6|13746.7|13743.2|13742.3|13748.4|13747.5|13742.7|13741.8|505
1634731200000|2021-10-20 12:00:00|13743.1|13742.2|13748.7|13747.2|13750.6|13749.7|13743.1|13742|817
1634731500000|2021-10-20 12:05:00|13748.5|13747|13752.3|13750.8|13752.6|13751.3|13747.8|13746.6|790
1634731800000|2021-10-20 12:10:00|13752.5|13751|13755.3|13753.8|13757.5|13756|13750.5|13749.4|696
1634732100000|2021-10-20 12:15:00|13755.2|13753.7|13759.5|13758.6|13759.9|13758.6|13754.2|13753|610
1634732400000|2021-10-20 12:20:00|13759.7|13758.2|13762.2|13760.7|13764.1|13762.8|13758.1|13757.2|641
1634732700000|2021-10-20 12:25:00|13762.3|13760.8|13768|13767.1|13768.5|13767.6|13761.8|13760.6|620
1634733000000|2021-10-20 12:30:00|13767.7|13766.8|13773.2|13771.7|13773.2|13772.1|13767.1|13766.2|607
1634733300000|2021-10-20 12:35:00|13773.1|13771.6|13777.3|13775.8|13779.2|13778.3|13772.1|13771.2|790
1634733600000|2021-10-20 12:40:00|13777.4|13775.9|13778|13777.1|13779.9|13778.9|13773.7|13772.8|851
1634733900000|2021-10-20 12:45:00|13778.1|13777.2|13778.9|13778|13781.8|13780.9|13775.1|13774|771
1634734200000|2021-10-20 12:50:00|13779|13778.1|13782.1|13780.6|13786.2|13785.1|13777.9|13776.6|660
1634734500000|2021-10-20 12:55:00|13782.2|13780.7|13782.3|13781.4|13786.8|13785.9|13778.6|13777.7|812
1634734800000|2021-10-20 13:00:00|13782.4|13781.5|13778.6|13777.1|13783.3|13782|13775.2|13774.3|857
1634735100000|2021-10-20 13:05:00|13778.5|13777|13781.7|13780.8|13786.4|13785.3|13778.5|13777|665
1634735400000|2021-10-20 13:10:00|13781.6|13780.7|13784.2|13783.3|13784.7|13783.5|13778.4|13777.1|608
1634735700000|2021-10-20 13:15:00|13784.1|13783.2|13781.7|13780.8|13785.3|13784.4|13780.9|13779.8|518
1634736000000|2021-10-20 13:20:00|13781.9|13781|13788.1|13786.6|13790.5|13789.5|13781.8|13780.9|645
1634736300000|2021-10-20 13:25:00|13787.9|13786.4|13783|13782.1|13787.9|13786.4|13782.9|13782|523
1634736600000|2021-10-20 13:30:00|13782.7|13781.8|13781|13780.1|13782.9|13782|13778.4|13777.1|869
1634736900000|2021-10-20 13:35:00|13781.4|13779.9|13783.9|13783|13786|13785.1|13779.8|13778.6|703
1634737200000|2021-10-20 13:40:00|13784|13783.1|13783.1|13782.2|13786.3|13784.8|13781.7|13780.8|628
1634737500000|2021-10-20 13:45:00|13783.2|13782.3|13788.3|13787.4|13788.5|13787.6|13777.7|13776.8|723
1634737800000|2021-10-20 13:50:00|13788.4|13787.5|13781.1|13780.2|13792.3|13791.1|13780.1|13779.2|709
1634738100000|2021-10-20 13:55:00|13781.2|13780.3|13786.1|13785.2|13786.9|13786|13779.8|13778.9|721
1634738400000|2021-10-20 14:00:00|13785.9|13785|13789|13788.1|13789|13788.1|13780.4|13779.5|749
1634738700000|2021-10-20 14:05:00|13789.1|13788.2|13791.9|13791|13795.2|13794.3|13788.1|13787.2|703
1634739000000|2021-10-20 14:10:00|13792.1|13791.2|13795.8|13794.9|13799.7|13798.8|13792|13791.1|688
1634739300000|2021-10-20 14:15:00|13795.9|13795|13796.9|13796|13799.7|13798.8|13795.9|13794.8|675
1634739600000|2021-10-20 14:20:00|13797.1|13796.2|13800.9|13800|13802|13801.1|13796|13794.7|677
1634739900000|2021-10-20 14:25:00|13801|13800.1|13806.1|13805.2|13809|13808.1|13800.4|13799.5|606
1634740200000|2021-10-20 14:30:00|13806.2|13805.3|13804.4|13803.5|13812.4|13811.3|13803.4|13802.2|718
1634740500000|2021-10-20 14:35:00|13804.5|13803.6|13804.1|13803.2|13808.9|13807.6|13803.1|13802.2|537
1634740800000|2021-10-20 14:40:00|13804.2|13803.3|13807.1|13806.2|13809.7|13808.8|13803.9|13803|619
1634741100000|2021-10-20 14:45:00|13806.9|13806|13815.3|13814.4|13815.4|13814.5|13806.6|13805.7|739
1634741400000|2021-10-20 14:50:00|13815.4|13814.5|13820.3|13819.4|13822.1|13821.2|13815.4|13814.5|708
1634741700000|2021-10-20 14:55:00|13820.4|13819.5|13816.4|13814.9|13822.8|13821.5|13812.2|13811.1|882
1634742000000|2021-10-20 15:00:00|13816.3|13814.8|13811.2|13810.3|13817.2|13816.3|13810.2|13809.3|859
1634742300000|2021-10-20 15:05:00|13811.3|13810.4|13815.9|13815|13816.3|13815.4|13811|13809.9|631
1634742600000|2021-10-20 15:10:00|13815.2|13814.3|13817.9|13817|13822|13820.9|13814.7|13813.5|595
1634742900000|2021-10-20 15:15:00|13818.1|13816.6|13822.9|13822|13823.5|13822.3|13816.9|13815.8|602
1634743200000|2021-10-20 15:20:00|13823.1|13822.2|13823.9|13823|13824.1|13823|13819.2|13818.3|609
1634743500000|2021-10-20 15:25:00|13823.8|13822.9|13820.7|13819.8|13825.1|13824.2|13820.6|13819.7|485
1634743800000|2021-10-20 15:30:00|13820.6|13819.7|13818|13817.1|13823.8|13822.9|13817.5|13816.5|568
1634744100000|2021-10-20 15:35:00|13817.9|13817|13816.7|13815.8|13820.8|13819.5|13815.9|13814.8|563
1634744400000|2021-10-20 15:40:00|13816.6|13815.7|13816.1|13814.6|13817.6|13816.7|13815|13813.7|555
1634744700000|2021-10-20 15:45:00|13815.9|13814.4|13815.8|13814.9|13816.1|13815.1|13813.8|13812.5|448
1634745000000|2021-10-20 15:50:00|13815.7|13814.8|13821|13820.1|13823.2|13822.3|13815.5|13814.1|430
1634745300000|2021-10-20 15:55:00|13820.9|13820|13821.3|13819.8|13823.7|13822.3|13820.3|13819.1|419
1634745600000|2021-10-20 16:00:00|13821.2|13819.7|13818.8|13817.9|13822|13821.1|13818.7|13817.6|441
1634745900000|2021-10-20 16:05:00|13818.7|13817.8|13818.9|13817.4|13819.9|13819|13817.5|13816.2|300
1634746200000|2021-10-20 16:10:00|13818.8|13817.3|13820.9|13820|13821.9|13821|13817.8|13816.9|373
1634746500000|2021-10-20 16:15:00|13821|13820.1|13819.7|13818.8|13821|13820.1|13817.8|13816.6|388
1634746800000|2021-10-20 16:20:00|13819.8|13818.9|13821.6|13820.7|13823.5|13822.5|13819.7|13818.7|424
1634747100000|2021-10-20 16:25:00|13821.7|13820.8|13818.3|13817.4|13821.9|13821|13818|13816.8|470
1634747400000|2021-10-20 16:30:00|13818.2|13817.3|13823.3|13822.4|13825.3|13824.2|13818.2|13817.3|444
1634747700000|2021-10-20 16:35:00|13823.2|13822.3|13826.1|13825.2|13827.5|13826.4|13823.2|13822.3|467
1634748000000|2021-10-20 16:40:00|13826|13825.1|13826.9|13826|13827.5|13826.5|13825.9|13825|310
1634748300000|2021-10-20 16:45:00|13826.8|13825.9|13828|13827.1|13829.9|13828.9|13825.8|13824.9|416
1634748600000|2021-10-20 16:50:00|13827.9|13827|13827.9|13826.4|13828.3|13827.1|13826.9|13825.7|328
1634748900000|2021-10-20 16:55:00|13828|13826.5|13830.1|13829.2|13831|13830.1|13827.9|13826.4|354
1634749200000|2021-10-20 17:00:00|13830.3|13828.8|13826.1|13825.2|13831.5|13830.5|13825.2|13824.1|648
1634749500000|2021-10-20 17:05:00|13825.8|13824.9|13824.8|13823.9|13828.8|13827.6|13824.8|13823.7|404
1634749800000|2021-10-20 17:10:00|13824.9|13824|13825.6|13824.7|13827|13826.1|13822.8|13821.7|507
1634750100000|2021-10-20 17:15:00|13825.7|13824.8|13825.1|13824.2|13827.1|13826.2|13824.9|13823.8|398
1634750400000|2021-10-20 17:20:00|13825|13824.1|13823.6|13822.7|13825.4|13824.2|13821.1|13820|536
1634750700000|2021-10-20 17:25:00|13823.5|13822.6|13825.3|13824.4|13826.6|13825.4|13822.9|13821.8|471
1634751000000|2021-10-20 17:30:00|13825.4|13824.5|13824.4|13823.5|13826.7|13825.8|13823.1|13821.6|383
1634751300000|2021-10-20 17:35:00|13824.8|13823.3|13827.7|13826.8|13830.2|13829|13824.3|13823.3|465
1634751600000|2021-10-20 17:40:00|13827.8|13826.9|13826.2|13825.3|13828|13827.1|13826.1|13824.9|310
1634751900000|2021-10-20 17:45:00|13826.3|13825.4|13825|13824.1|13827.5|13826.4|13824.7|13823.8|251
1634752200000|2021-10-20 17:50:00|13825.1|13824.2|13826.1|13825.2|13826.3|13825.4|13823.9|13822.8|302
1634752500000|2021-10-20 17:55:00|13826|13825.1|13830.4|13828.9|13831.2|13829.3|13824.6|13823.7|372
1634752800000|2021-10-20 18:00:00|13830.5|13829|13825.9|13825|13830.8|13829.3|13825.4|13824|539
1634753100000|2021-10-20 18:05:00|13826|13825.1|13830.2|13829.3|13830.4|13829.5|13825.9|13824.6|242
1634753400000|2021-10-20 18:10:00|13830.3|13829.4|13831.2|13830.3|13831.4|13830.4|13828.3|13827.4|255
1634753700000|2021-10-20 18:15:00|13831.1|13830.2|13831.1|13830.2|13831.9|13831|13829.9|13829|235
1634754000000|2021-10-20 18:20:00|13831.2|13830.3|13832.5|13831|13832.5|13831.5|13830.8|13829.7|253
1634754300000|2021-10-20 18:25:00|13832.4|13830.9|13833.6|13832.1|13834.5|13833.4|13831.9|13830.8|225
1634754600000|2021-10-20 18:30:00|13833.3|13832.4|13833.3|13832.4|13835|13834.1|13833.1|13832|247
1634754900000|2021-10-20 18:35:00|13833.2|13832.3|13832.9|13832|13833.3|13832.4|13831.5|13830.2|332
1634755200000|2021-10-20 18:40:00|13832.8|13831.9|13831.8|13830.9|13833.1|13832.2|13831.6|13830.7|282
1634755500000|2021-10-20 18:45:00|13831.7|13830.8|13832.2|13831.3|13833.3|13832.4|13829.8|13828.9|348
1634755800000|2021-10-20 18:50:00|13832.3|13831.4|13833.3|13832.4|13834.5|13833.3|13832.2|13831|405
1634756100000|2021-10-20 18:55:00|13833.6|13832.1|13832.3|13831.4|13833.8|13832.5|13831.6|13830.6|473
1634756400000|2021-10-20 19:00:00|13832.2|13831.3|13831.2|13829.7|13833.6|13832.4|13831|13829.6|394
1634756700000|2021-10-20 19:05:00|13831.3|13829.8|13832.1|13831.2|13832.6|13831.6|13830.1|13828.8|301
1634757000000|2021-10-20 19:10:00|13832.2|13831.3|13830.8|13829.9|13832.9|13832|13830.7|13829.7|198
1634757300000|2021-10-20 19:15:00|13830.9|13830|13828.3|13826.8|13831.1|13830|13827.9|13826.6|253
1634757600000|2021-10-20 19:20:00|13828.4|13826.9|13829.6|13828.1|13829.6|13828.2|13827.2|13826|239
1634757900000|2021-10-20 19:25:00|13829.5|13828|13831|13830.1|13831.5|13830.2|13828.8|13827.6|236
1634758200000|2021-10-20 19:30:00|13830.9|13830|13831.5|13830|13831.8|13830.9|13830.8|13829.8|208
1634758500000|2021-10-20 19:35:00|13831.4|13829.9|13830.3|13828.8|13831.6|13830.2|13830|13828.7|197
1634758800000|2021-10-20 19:40:00|13830.4|13828.9|13831.6|13830.1|13832.7|13831.5|13830.1|13828.8|241
1634759100000|2021-10-20 19:45:00|13831.5|13830|13830.4|13828.9|13832.2|13830.9|13829.9|13828.6|285
1634759400000|2021-10-20 19:50:00|13830.3|13828.8|13828.4|13826.9|13831|13829.9|13827.9|13826.6|283
1634759700000|2021-10-20 19:55:00|13828.5|13827|13826.4|13824.9|13828.8|13827.6|13824.5|13823|556
1634760000000|2021-10-20 20:00:00|13826.3|13825.4|13826.1|13824.6|13827.1|13825.9|13824|13822.5|342
1634760300000|2021-10-20 20:05:00|13826.2|13824.7|13826.4|13824.9|13828.6|13827.1|13826|13824.6|189
1634760600000|2021-10-20 20:10:00|13826.5|13825|13828|13826.5|13828.3|13826.8|13826.2|13824.9|176
1634760900000|2021-10-20 20:15:00|13827.9|13826.4|13827.3|13825.8|13828|13826.5|13826.9|13825.6|112
1634761200000|2021-10-20 20:20:00|13827.2|13825.7|13826.4|13824.9|13827.4|13826.2|13826|13824.7|124
1634761500000|2021-10-20 20:25:00|13826.3|13824.8|13826.3|13824.8|13826.5|13825.1|13825.8|13824.6|77
1634761800000|2021-10-20 20:30:00|13825.7|13824|13823.5|13822|13825.7|13824|13823.3|13821.8|185
1634762100000|2021-10-20 20:35:00|13823.6|13822.1|13824.6|13823.1|13824.8|13823.3|13823.5|13822|83
1634762400000|2021-10-20 20:40:00|13824.5|13823|13824.6|13823.1|13825|13823.5|13823.7|13822.2|194
1634762700000|2021-10-20 20:45:00|13824.5|13823|13823.5|13822|13824.9|13823.4|13823|13821.5|302
1634763000000|2021-10-20 20:50:00|13823.8|13822.3|13824.2|13822.7|13826.5|13825|13822.9|13821.4|373
1634763300000|2021-10-20 20:55:00|13824.1|13822.6|13826.6|13822.1|13826.8|13824|13824|13821.2|427
1634763600000|2021-10-20 21:00:00|13826.4|13822.2|13827.4|13816.8|13828.1|13822.2|13826.4|13816.7|50
1634763900000|2021-10-20 21:05:00|13826.7|13815.7|13827.5|13819.8|13828.6|13821.8|13825.1|13814.2|145
1634764200000|2021-10-20 21:10:00|13827.8|13819.5|13826.7|13816.4|13828.9|13820.6|13824.3|13814.9|249
1634764500000|2021-10-20 21:15:00|13826.5|13815.5|13825.8|13814.9|13827.7|13818.1|13825|13814|177
1634764800000|2021-10-20 21:20:00|13825.9|13815.6|13829|13820.3|13831.7|13822.2|13818.1|13807.1|344
1634765100000|2021-10-20 21:25:00|13829.3|13820.4|13826.2|13818.6|13830.4|13820.7|13819.8|13808.8|348
1634765400000|2021-10-20 21:30:00|13825.8|13818.8|13830.2|13819.2|13831.7|13820.7|13822.2|13811.2|300
1634765700000|2021-10-20 21:35:00|13831.3|13820.3|13829.5|13818.5|13833|13822|13827.1|13816.1|251
1634766000000|2021-10-20 21:40:00|13829.8|13818.8|13828.5|13817.5|13830.7|13819.7|13826.6|13815.6|213
1634766300000|2021-10-20 21:45:00|13829.4|13818.4|13830.7|13819.7|13831.3|13821|13828.1|13817.3|209
1634766600000|2021-10-20 21:50:00|13830.3|13819.4|13830.8|13819.8|13832|13821.3|13829.9|13818.9|150
1634766900000|2021-10-20 21:55:00|13830.9|13819.9|13831.7|13820.7|13832.8|13822|13829.1|13818.6|214
1634767200000|2021-10-20 22:00:00|13831.4|13820.4|13828.2|13824.5|13831.5|13825|13826.3|13817.9|505
1634767500000|2021-10-20 22:05:00|13828.3|13824.4|13827.7|13824.7|13828.9|13825|13827.5|13823.9|345
1634767800000|2021-10-20 22:10:00|13827.6|13824.8|13826.6|13824.5|13828.3|13825.3|13826.4|13823.9|233
1634768100000|2021-10-20 22:15:00|13826.7|13824.4|13826.6|13824.1|13827.8|13825.3|13825.9|13823.6|243
1634768400000|2021-10-20 22:20:00|13826.7|13824.2|13826.2|13824.7|13828.4|13825.3|13826|13823.7|192
1634768700000|2021-10-20 22:25:00|13826.5|13824.3|13827.6|13824.1|13827.9|13824.9|13826|13823.7|224
1634769000000|2021-10-20 22:30:00|13827.5|13823.9|13826.7|13825.2|13828.1|13825.7|13826.5|13823.9|173
1634769300000|2021-10-20 22:35:00|13826.6|13825.1|13828.7|13827.2|13829.3|13827.5|13826.6|13824.7|277
1634769600000|2021-10-20 22:40:00|13828.8|13827.3|13829|13827.5|13829.9|13827.9|13828.7|13827.1|144
1634769900000|2021-10-20 22:45:00|13828.9|13827.4|13828.7|13827.2|13829.5|13827.6|13828.5|13827|108
1634770200000|2021-10-20 22:50:00|13828.8|13827.3|13826.6|13825.1|13828.9|13827.4|13825.7|13824|131
1634770500000|2021-10-20 22:55:00|13826.8|13824.7|13825|13823.5|13826.8|13825.3|13825|13822.9|141
1634770800000|2021-10-20 23:00:00|13825.1|13823.6|13823.8|13822.3|13825.5|13824|13823.4|13821.9|168
1634771100000|2021-10-20 23:05:00|13824|13822.5|13824.7|13823.2|13825|13823.5|13823.6|13822.1|137
1634771400000|2021-10-20 23:10:00|13824.8|13823.3|13824.6|13823.1|13824.9|13823.4|13824.4|13822.9|102
1634771700000|2021-10-20 23:15:00|13824.7|13823.2|13825.1|13823.6|13825.8|13824.3|13824.5|13823|113
1634772000000|2021-10-20 23:20:00|13825|13823.5|13825.6|13824.1|13825.8|13824.3|13824.7|13823.2|133
1634772300000|2021-10-20 23:25:00|13825.7|13824.2|13825.8|13824.3|13826|13824.5|13824.8|13823.3|82
1634772600000|2021-10-20 23:30:00|13825.9|13824.4|13825.8|13824.3|13826|13824.5|13825.2|13823.7|89
1634772900000|2021-10-20 23:35:00|13825.9|13824.4|13825.8|13824.3|13826.8|13825.3|13825.7|13824.2|117
1634773200000|2021-10-20 23:40:00|13825.7|13824.2|13827.7|13826.2|13827.8|13826.3|13825.6|13824.1|123
1634773500000|2021-10-20 23:45:00|13827.6|13826.1|13827.4|13825.9|13827.9|13826.5|13826.7|13825.3|137
1634773800000|2021-10-20 23:50:00|13827.5|13826|13825.9|13824.4|13828|13826.5|13825.6|13824.3|159
1634774100000|2021-10-20 23:55:00|13825.8|13824.3|13822.8|13821.3|13826.1|13824.6|13822.8|13821.3|136
1634774400000|2021-10-21 00:00:00|13822.9|13821.4|13825.2|13823.7|13826.1|13824.7|13822.9|13821.4|356
1634774700000|2021-10-21 00:05:00|13825.3|13823.8|13826.4|13824.9|13826.7|13825.5|13824.7|13823.2|188
1634775000000|2021-10-21 00:10:00|13826.3|13824.8|13825|13823.5|13827|13825.9|13824.8|13823.3|191
1634775300000|2021-10-21 00:15:00|13825.1|13823.6|13824.4|13823.5|13825.7|13824.5|13824.1|13823.1|238
1634775600000|2021-10-21 00:20:00|13824.5|13823.6|13826.7|13825.2|13826.7|13825.4|13823.6|13822.4|203
1634775900000|2021-10-21 00:25:00|13826.6|13825.1|13825|13823.5|13827.7|13826.4|13824.4|13823.1|260
1634776200000|2021-10-21 00:30:00|13824.9|13823.4|13823.3|13821.8|13825.5|13824|13822.7|13821.5|256
1634776500000|2021-10-21 00:35:00|13823.4|13821.9|13824.3|13822.8|13824.8|13823.6|13823.1|13821.9|241
1634776800000|2021-10-21 00:40:00|13824.4|13822.9|13826.2|13824.7|13826.3|13824.8|13822.7|13821.8|212
1634777100000|2021-10-21 00:45:00|13826.4|13824.9|13827.5|13826.6|13828.9|13827.6|13826.4|13824.9|192
1634777400000|2021-10-21 00:50:00|13827.4|13826.5|13825.6|13824.1|13828.7|13827.2|13825.3|13823.8|338
1634777700000|2021-10-21 00:55:00|13825.5|13824|13828|13826.5|13828.5|13827.5|13824.4|13823.3|349
1634778000000|2021-10-21 01:00:00|13827.7|13826.8|13827.7|13826.2|13828.9|13827.7|13827.1|13825.6|305
1634778300000|2021-10-21 01:05:00|13827.8|13826.3|13827.5|13826|13829.4|13827.9|13826.3|13825.4|309
1634778600000|2021-10-21 01:10:00|13827.4|13825.9|13828.2|13827.3|13828.7|13827.3|13826.8|13825.3|230
1634778900000|2021-10-21 01:15:00|13828.1|13827.2|13826.5|13825.6|13829.2|13828.3|13826.5|13825.6|272
1634779200000|2021-10-21 01:20:00|13826.6|13825.7|13826.5|13825|13827.7|13826.6|13824.4|13823.2|285
1634779500000|2021-10-21 01:25:00|13826.6|13825.1|13823.1|13821.6|13826.7|13825.2|13822.5|13821.3|308
1634779800000|2021-10-21 01:30:00|13823.2|13821.7|13824.4|13823.5|13824.6|13823.5|13822.6|13821.2|276
1634780100000|2021-10-21 01:35:00|13824.5|13823.6|13828.4|13827.5|13829|13827.9|13823.1|13822|423
1634780400000|2021-10-21 01:40:00|13828.3|13827.4|13827.3|13826.4|13829.1|13828.2|13827.2|13826.3|284
1634780700000|2021-10-21 01:45:00|13827.2|13826.3|13826.2|13825.3|13827.4|13826.5|13825.1|13824|262
1634781000000|2021-10-21 01:50:00|13826.3|13825.4|13827.8|13826.3|13828.5|13827.2|13826.3|13825.4|310
1634781300000|2021-10-21 01:55:00|13827.7|13826.2|13827.6|13826.7|13828.4|13827.1|13826.3|13825.1|328
1634781600000|2021-10-21 02:00:00|13827.8|13826.9|13826.1|13825.2|13828.5|13827.5|13826|13824.9|234
1634781900000|2021-10-21 02:05:00|13826|13825.1|13828.5|13827|13828.5|13827.2|13825.8|13824.8|302
1634782200000|2021-10-21 02:10:00|13828.6|13827.1|13830.7|13829.2|13831.7|13830.4|13827.3|13826.1|253
1634782500000|2021-10-21 02:15:00|13830.6|13829.1|13826.4|13825.5|13830.6|13829.4|13826.3|13825.2|254
1634782800000|2021-10-21 02:20:00|13827|13825.6|13827.1|13825.6|13827.6|13826.5|13826|13825.1|221
1634783100000|2021-10-21 02:25:00|13827.2|13825.7|13827.1|13826.2|13827.9|13827|13826.2|13825.2|197
1634783400000|2021-10-21 02:30:00|13827.2|13826.3|13827.7|13826.2|13828.3|13827.4|13826|13825|246
1634783700000|2021-10-21 02:35:00|13827.8|13826.3|13830.9|13829.4|13831.2|13829.7|13827.5|13826|394
1634784000000|2021-10-21 02:40:00|13831|13829.5|13830.8|13829.3|13831.9|13830.4|13829.8|13828.3|368
1634784300000|2021-10-21 02:45:00|13830.7|13829.2|13830.8|13829.3|13831.7|13830.5|13830.2|13829.1|347
1634784600000|2021-10-21 02:50:00|13830.9|13829.4|13829.3|13828.4|13830.9|13829.4|13828.2|13827.1|262
1634784900000|2021-10-21 02:55:00|13829.1|13828.2|13827.5|13826|13829.4|13828.3|13826.8|13825.5|333
1634785200000|2021-10-21 03:00:00|13827.4|13825.9|13831.3|13829.8|13831.5|13830|13826.6|13825.3|340
1634785500000|2021-10-21 03:05:00|13831.4|13829.9|13830.9|13829.4|13831.8|13830.3|13829.7|13828.3|251
1634785800000|2021-10-21 03:10:00|13831|13829.5|13830.4|13829.5|13831.6|13830.4|13829.7|13828.4|228
1634786100000|2021-10-21 03:15:00|13830.3|13829.4|13828.7|13827.8|13831.1|13829.9|13828.5|13827.3|201
1634786400000|2021-10-21 03:20:00|13829|13827.5|13831.3|13829.8|13831.5|13830|13828.6|13827.3|289
1634786700000|2021-10-21 03:25:00|13831.5|13830|13832.5|13831.6|13834|13832.9|13830.9|13829.4|315
1634787000000|2021-10-21 03:30:00|13832.4|13831.5|13831.9|13830.4|13832.9|13831.7|13830.7|13829.4|155
1634787300000|2021-10-21 03:35:00|13832|13830.5|13832.8|13831.3|13833.2|13831.7|13831.9|13830.4|151
1634787600000|2021-10-21 03:40:00|13832.9|13831.4|13832.7|13831.2|13833.1|13831.6|13831.6|13830.3|157
1634787900000|2021-10-21 03:45:00|13832.8|13831.3|13832.7|13831.2|13833.6|13832.1|13832.3|13831.1|123
1634788200000|2021-10-21 03:50:00|13832.8|13831.3|13832.7|13831.8|13833.7|13832.6|13832.3|13831.1|135
1634788500000|2021-10-21 03:55:00|13832.6|13831.7|13832.6|13831.1|13833.6|13832.2|13831.6|13830.3|195
1634788800000|2021-10-21 04:00:00|13832.7|13831.2|13826.8|13825.9|13833.3|13832.2|13826.6|13825.4|297
1634789100000|2021-10-21 04:05:00|13826.9|13826|13823.6|13822.1|13827.8|13826.6|13822.3|13821|498
1634789400000|2021-10-21 04:10:00|13823.7|13822.2|13819.5|13818.6|13825.6|13824.4|13818.9|13817.4|631
1634789700000|2021-10-21 04:15:00|13819.6|13818.7|13821.5|13820|13821.7|13820.2|13817.3|13815.8|511
1634790000000|2021-10-21 04:20:00|13821.4|13819.9|13819.5|13818|13822|13820.6|13818.5|13817.2|458
1634790300000|2021-10-21 04:25:00|13819.6|13818.1|13818.8|13817.3|13820.6|13819.1|13818.8|13817.3|461
1634790600000|2021-10-21 04:30:00|13819|13817.5|13816.8|13815.3|13819.2|13818|13816.2|13814.7|425
1634790900000|2021-10-21 04:35:00|13816.9|13815.4|13818.3|13816.8|13818.9|13817.6|13816.3|13814.8|333
1634791200000|2021-10-21 04:40:00|13818.6|13817.1|13818.7|13817.2|13818.9|13817.4|13816.7|13815.2|198
1634791500000|2021-10-21 04:45:00|13818.8|13817.3|13817.6|13816.1|13818.9|13817.4|13816.5|13815.2|259
1634791800000|2021-10-21 04:50:00|13817.5|13816|13815.7|13814.2|13818.1|13816.8|13815.5|13814|267
1634792100000|2021-10-21 04:55:00|13815.6|13814.1|13816.7|13815.8|13817.1|13815.9|13814.2|13812.7|267
1634792400000|2021-10-21 05:00:00|13816.9|13815.4|13817.1|13815.6|13817.4|13816|13816.1|13814.6|277
1634792700000|2021-10-21 05:05:00|13817.2|13815.7|13818.9|13817.4|13820.6|13819.1|13816.8|13815.6|304
1634793000000|2021-10-21 05:10:00|13818.8|13817.3|13818.8|13817.3|13819.9|13818.5|13817.7|13816.2|295
1634793300000|2021-10-21 05:15:00|13818.9|13817.4|13816.6|13815.1|13818.9|13817.4|13815.5|13814.3|328
1634793600000|2021-10-21 05:20:00|13815.9|13814.4|13814.7|13813.2|13815.9|13814.7|13814.5|13813.1|265
1634793900000|2021-10-21 05:25:00|13814.6|13813.1|13810.8|13809.3|13815.5|13814|13810.1|13808.8|390
1634794200000|2021-10-21 05:30:00|13810.9|13809.4|13811.2|13809.7|13813.1|13811.9|13809|13807.8|459
1634794500000|2021-10-21 05:35:00|13811.3|13809.8|13811.5|13810|13812.6|13811.1|13808.1|13807.1|400
1634794800000|2021-10-21 05:40:00|13811.4|13809.9|13808.7|13807.2|13813.2|13811.7|13808.2|13807.1|313
1634795100000|2021-10-21 05:45:00|13808.8|13807.3|13809.2|13807.7|13810.6|13809.2|13808.4|13806.9|287
1634795400000|2021-10-21 05:50:00|13809.3|13807.8|13808.8|13807.9|13810.2|13808.9|13806.6|13805.1|285
1634795700000|2021-10-21 05:55:00|13808.7|13807.8|13809.3|13807.8|13811.2|13809.9|13808.3|13807|397
1634796000000|2021-10-21 06:00:00|13808.9|13807.4|13813.4|13811.9|13816.1|13814.9|13807.6|13806.1|673
1634796300000|2021-10-21 06:05:00|13813.3|13812.4|13816.3|13815.4|13818.1|13816.9|13811.7|13810.3|669
1634796600000|2021-10-21 06:10:00|13816.6|13815.1|13818.1|13816.6|13819.2|13818.2|13815.4|13814.2|710
1634796900000|2021-10-21 06:15:00|13818|13816.5|13817|13816.1|13820.9|13819.8|13815.4|13814.3|537
1634797200000|2021-10-21 06:20:00|13817.1|13816.2|13816.9|13815.4|13819.9|13819|13815.9|13814.5|574
1634797500000|2021-10-21 06:25:00|13817|13815.5|13808.5|13807|13818.4|13817.3|13807.7|13806.5|614
1634797800000|2021-10-21 06:30:00|13808.6|13807.1|13804.9|13803.4|13808.9|13807.7|13804.1|13802.6|561
1634798100000|2021-10-21 06:35:00|13805|13803.5|13804.3|13803.4|13806.8|13805.5|13801.5|13800.2|532
1634798400000|2021-10-21 06:40:00|13804.4|13803.5|13802.2|13800.7|13806.8|13805.8|13800.1|13798.8|644
1634798700000|2021-10-21 06:45:00|13802.3|13800.8|13801.3|13799.8|13807.9|13806.8|13800.7|13799.6|523
1634799000000|2021-10-21 06:50:00|13801.4|13799.9|13797.8|13796.3|13801.6|13800.3|13796.5|13795.3|566
1634799300000|2021-10-21 06:55:00|13798.1|13796.6|13806.9|13806|13807.5|13806.6|13798.1|13796.6|736
1634799600000|2021-10-21 07:00:00|13806.8|13805.9|13803.5|13802.6|13806.8|13805.9|13796.2|13795|1008
1634799900000|2021-10-21 07:05:00|13804.2|13802.7|13796.8|13795.9|13804.2|13803|13796.8|13795.8|716
1634800200000|2021-10-21 07:10:00|13796.6|13795.7|13796|13794.5|13801.7|13800.7|13794.4|13793.2|615
1634800500000|2021-10-21 07:15:00|13795.9|13794.4|13798.5|13797.6|13799.8|13798.8|13792.1|13791.2|724
1634800800000|2021-10-21 07:20:00|13798.4|13797.5|13805.5|13804.6|13806.6|13805.7|13798.3|13797.3|691
1634801100000|2021-10-21 07:25:00|13805.6|13804.7|13806.3|13804.8|13808.7|13807.8|13804.6|13803.7|602
1634801400000|2021-10-21 07:30:00|13806.4|13804.9|13806.4|13805.5|13808.9|13808|13804.8|13803.9|577
1634801700000|2021-10-21 07:35:00|13806.5|13805.6|13803.6|13802.7|13806.9|13805.9|13803.1|13802.2|406
1634802000000|2021-10-21 07:40:00|13803.7|13802.8|13808.2|13807.3|13809.3|13808.4|13801.4|13800.3|301
1634802300000|2021-10-21 07:45:00|13808.3|13807.4|13809.1|13808.2|13810.4|13809.5|13807.3|13806.2|376
1634802600000|2021-10-21 07:50:00|13809.2|13808.3|13807.5|13806|13810.8|13809.7|13807|13806|430
1634802900000|2021-10-21 07:55:00|13807.6|13806.1|13816.6|13815.1|13816.7|13815.5|13805.3|13804.1|699
1634803200000|2021-10-21 08:00:00|13816.7|13815.2|13812.3|13811.4|13817.9|13817|13812.1|13811.1|557
1634803500000|2021-10-21 08:05:00|13812.2|13811.3|13803|13801.5|13814.5|13813.6|13802|13800.9|701
1634803800000|2021-10-21 08:10:00|13802.9|13801.4|13805.4|13804.5|13808.5|13807.3|13802.6|13801.3|703
1634804100000|2021-10-21 08:15:00|13805.5|13804.6|13803.9|13803|13806.7|13805.4|13802.3|13801|591
1634804400000|2021-10-21 08:20:00|13803.8|13802.9|13802.3|13801.4|13805.3|13803.8|13802.2|13801.1|520
1634804700000|2021-10-21 08:25:00|13802.2|13801.3|13800.2|13799.3|13804.2|13802.9|13799.2|13798.1|566
1634805000000|2021-10-21 08:30:00|13800.3|13799.4|13803.7|13802.8|13804|13802.9|13799.4|13798.3|414
1634805300000|2021-10-21 08:35:00|13804|13803.1|13809.6|13808.1|13809.6|13808.3|13804|13803.1|504
1634805600000|2021-10-21 08:40:00|13809.4|13808.5|13807.8|13806.9|13809.8|13808.7|13806.1|13805.1|409
1634805900000|2021-10-21 08:45:00|13807.7|13806.8|13802.4|13801.5|13808.7|13807.5|13801.8|13800.4|460
1634806200000|2021-10-21 08:50:00|13802.5|13801.6|13807.1|13805.6|13810.4|13809.2|13802.4|13801.5|361
1634806500000|2021-10-21 08:55:00|13807.2|13805.7|13804.2|13803.3|13808.6|13807.5|13804.2|13803.3|510
1634806800000|2021-10-21 09:00:00|13804.3|13803.4|13806.6|13805.1|13807.4|13806.5|13803.8|13802.6|462
1634807100000|2021-10-21 09:05:00|13806.7|13805.2|13807.3|13805.8|13809.7|13808.5|13805.4|13804.2|487
1634807400000|2021-10-21 09:10:00|13807.2|13805.7|13804.5|13803|13808.3|13807.4|13803.2|13802.3|417
1634807700000|2021-10-21 09:15:00|13804.6|13803.1|13799.4|13798.5|13805.7|13804.6|13797.4|13796.5|492
1634808000000|2021-10-21 09:20:00|13799.3|13798.4|13798.2|13797.3|13800.5|13799.4|13797|13795.8|317
1634808300000|2021-10-21 09:25:00|13798.3|13797.4|13794.1|13793.2|13798.4|13797.5|13793.1|13792.2|391
1634808600000|2021-10-21 09:30:00|13794.2|13793.3|13789.3|13787.8|13795.6|13794.6|13787.2|13786.1|499
1634808900000|2021-10-21 09:35:00|13789.4|13787.9|13790.1|13788.6|13790.8|13789.6|13786.3|13785.1|596
1634809200000|2021-10-21 09:40:00|13789.8|13788.9|13792.4|13790.9|13794.7|13793.4|13789.8|13788.6|434
1634809500000|2021-10-21 09:45:00|13792.5|13791|13798.2|13796.7|13798.2|13797|13791.9|13790.7|409
1634809800000|2021-10-21 09:50:00|13798.1|13796.6|13802.4|13800.9|13802.6|13801.2|13797.5|13796.4|468
1634810100000|2021-10-21 09:55:00|13802.5|13801|13800.3|13798.8|13803.3|13802|13799.9|13798.7|392
1634810400000|2021-10-21 10:00:00|13800.4|13798.9|13801.3|13799.8|13803.5|13802|13798.6|13797.5|412
1634810700000|2021-10-21 10:05:00|13801.2|13799.7|13796.2|13795.3|13801.5|13800.3|13794.8|13793.7|338
1634811000000|2021-10-21 10:10:00|13796.1|13795.2|13794.1|13793.2|13796.8|13795.6|13792.8|13791.7|303
1634811300000|2021-10-21 10:15:00|13794|13793.1|13794.7|13793.2|13795.2|13794|13792|13790.9|323
1634811600000|2021-10-21 10:20:00|13794.6|13793.1|13790.2|13789.3|13795.2|13794.2|13789.2|13788.3|472
1634811900000|2021-10-21 10:25:00|13790.3|13789.4|13789.3|13788.4|13790.8|13789.7|13789.1|13787.9|406
1634812200000|2021-10-21 10:30:00|13789.4|13788.5|13797.2|13796.3|13798.5|13797.2|13789.4|13788.5|446
1634812500000|2021-10-21 10:35:00|13797.3|13796.4|13798.6|13797.7|13799.6|13798.4|13796.7|13795.6|431
1634812800000|2021-10-21 10:40:00|13798.7|13797.8|13798.9|13798|13801.7|13800.5|13798.3|13797.1|478
1634813100000|2021-10-21 10:45:00|13799|13798.1|13799.8|13798.9|13801.8|13800.6|13798.9|13798|356
1634813400000|2021-10-21 10:50:00|13800.2|13799.3|13798.5|13797|13801.5|13800.6|13798.1|13796.9|380
1634813700000|2021-10-21 10:55:00|13798.6|13797.1|13805|13803.5|13805.7|13804.8|13798.1|13797.1|547
1634814000000|2021-10-21 11:00:00|13805.2|13803.7|13802.4|13801.5|13805.6|13804.7|13800|13799.1|526
1634814300000|2021-10-21 11:05:00|13802.3|13801.4|13806|13805.1|13806.7|13805.5|13802|13801.1|424
1634814600000|2021-10-21 11:10:00|13806.1|13805.2|13811.3|13810.4|13811.5|13810.6|13806|13805.1|512
1634814900000|2021-10-21 11:15:00|13811.6|13810.7|13815.7|13814.8|13816.1|13815.2|13810.3|13809.4|440
1634815200000|2021-10-21 11:20:00|13815.6|13814.7|13813.2|13812.3|13815.8|13814.9|13813|13811.8|345
1634815500000|2021-10-21 11:25:00|13813.1|13812.2|13809.8|13808.3|13813.6|13812.7|13808.8|13807.4|456
1634815800000|2021-10-21 11:30:00|13809.7|13808.2|13808.1|13807.2|13811.4|13810.4|13807.8|13806.9|404
1634816100000|2021-10-21 11:35:00|13808.2|13807.3|13808|13807.1|13810|13809.1|13806.9|13806|409
1634816400000|2021-10-21 11:40:00|13808.2|13807.3|13810|13809.1|13810.5|13809.6|13807.2|13805.9|408
1634816700000|2021-10-21 11:45:00|13810.1|13809.2|13814.2|13813.3|13815.8|13814.7|13809.7|13808.5|447
1634817000000|2021-10-21 11:50:00|13814.1|13813.2|13814.9|13813.4|13815.2|13814.3|13812|13811|460
1634817300000|2021-10-21 11:55:00|13814.8|13813.3|13812.4|13810.9|13816.1|13815.2|13810.2|13809.3|630
1634817600000|2021-10-21 12:00:00|13811.7|13810.8|13806.3|13805.4|13813.4|13812.3|13802.7|13801.8|923
1634817900000|2021-10-21 12:05:00|13806.5|13805.6|13808.2|13807.3|13810.9|13810|13806|13805.1|714
1634818200000|2021-10-21 12:10:00|13808.3|13807.4|13806.8|13805.9|13810.6|13809.7|13806.5|13805.6|751
1634818500000|2021-10-21 12:15:00|13806.7|13805.8|13805.7|13804.8|13807.8|13806.9|13801.1|13800.1|724
1634818800000|2021-10-21 12:20:00|13806|13805.1|13801.9|13801|13809.1|13807.9|13801.9|13801|548
1634819100000|2021-10-21 12:25:00|13802|13801.1|13799.4|13797.2|13802|13801.1|13795.6|13794.7|521
1634819400000|2021-10-21 12:30:00|13799.1|13797.6|13809.3|13808.4|13809.3|13808.4|13798.8|13796.5|910
1634819700000|2021-10-21 12:35:00|13809.4|13808.5|13809.5|13808|13813|13811.8|13806.4|13805.2|766
1634820000000|2021-10-21 12:40:00|13809.4|13807.9|13811.1|13810.2|13812.6|13811.7|13804.8|13803.8|678
1634820300000|2021-10-21 12:45:00|13811|13810.1|13812.6|13811.7|13817.2|13815.9|13810.1|13809.1|787
1634820600000|2021-10-21 12:50:00|13812.7|13811.8|13807.1|13805.6|13815.1|13814|13806.1|13805.1|855
1634820900000|2021-10-21 12:55:00|13806.9|13806|13808.3|13807.4|13809.6|13808.3|13804.1|13803|798
1634821200000|2021-10-21 13:00:00|13808.6|13807.1|13806.9|13806|13809.6|13808.4|13801.9|13800.8|773
1634821500000|2021-10-21 13:05:00|13806.7|13805.8|13803.8|13802.9|13808.9|13808|13801|13800.1|753
1634821800000|2021-10-21 13:10:00|13802.6|13801.7|13800.7|13799.8|13807.3|13806.1|13797.3|13796.1|768
1634822100000|2021-10-21 13:15:00|13800.4|13799.5|13799.3|13798.4|13802.7|13801.4|13797.1|13796.2|586
1634822400000|2021-10-21 13:20:00|13799.2|13798.3|13804.5|13803.6|13805.7|13804.6|13796.1|13795.2|694
1634822700000|2021-10-21 13:25:00|13804.3|13803.4|13802.2|13801.3|13806.2|13804.9|13801|13799.9|674
1634823000000|2021-10-21 13:30:00|13801.7|13800.8|13810.7|13809.2|13813.5|13812.1|13797|13795.9|1013
1634823300000|2021-10-21 13:35:00|13810.8|13809.3|13813.6|13812.1|13814.6|13813.5|13807.2|13806.2|857
1634823600000|2021-10-21 13:40:00|13813.1|13812.2|13815.4|13814.5|13819.8|13818.9|13811.1|13810|769
1634823900000|2021-10-21 13:45:00|13816|13815.1|13813.3|13812.4|13817.1|13816.2|13812.1|13810.9|705
1634824200000|2021-10-21 13:50:00|13812.8|13811.9|13811.7|13810.8|13814.7|13813.8|13806.2|13805.1|782
1634824500000|2021-10-21 13:55:00|13811.6|13810.7|13816.3|13814.8|13820.3|13819.3|13811.6|13810.7|866
1634824800000|2021-10-21 14:00:00|13816.1|13814.6|13816.1|13814.6|13818.1|13816.6|13809.6|13808.1|1098
1634825100000|2021-10-21 14:05:00|13816.2|13814.7|13813|13811.5|13816.2|13814.7|13806.1|13804.9|1004
1634825400000|2021-10-21 14:10:00|13812.9|13811.4|13816.5|13815|13816.8|13815.3|13810.7|13809.2|737
1634825700000|2021-10-21 14:15:00|13816.3|13814.8|13816.1|13815.2|13820.1|13819.1|13814.3|13812.9|909
1634826000000|2021-10-21 14:20:00|13816|13815.1|13816.9|13816|13818.4|13817.2|13812.2|13811|929
1634826300000|2021-10-21 14:25:00|13817|13816.1|13815.1|13813.6|13818.2|13817|13813.7|13812.4|842
1634826600000|2021-10-21 14:30:00|13815.2|13813.7|13816.1|13815.2|13820.3|13819.1|13813.3|13812.3|809
1634826900000|2021-10-21 14:35:00|13816|13815.1|13813.3|13811.8|13818.2|13817.1|13811.4|13810.4|702
1634827200000|2021-10-21 14:40:00|13812.9|13812|13821.2|13819.7|13821.7|13820.7|13811.3|13809.9|880
1634827500000|2021-10-21 14:45:00|13821.1|13819.6|13820.2|13818.7|13821.4|13820|13815.2|13814.1|827
1634827800000|2021-10-21 14:50:00|13820.1|13818.6|13824|13823.1|13825.4|13824.2|13819.6|13818.3|739
1634828100000|2021-10-21 14:55:00|13824.3|13822.8|13821.1|13820.2|13824.4|13823|13819.7|13818.5|877
1634828400000|2021-10-21 15:00:00|13820.8|13819.9|13811.3|13809.8|13821.2|13820.3|13811.1|13809.7|824
1634828700000|2021-10-21 15:05:00|13811.2|13809.7|13809.3|13808.4|13812.4|13811.3|13806.6|13805.7|796
1634829000000|2021-10-21 15:10:00|13809.4|13808.5|13811.2|13809.7|13811.4|13810.3|13808|13807.1|629
1634829300000|2021-10-21 15:15:00|13811.3|13809.8|13810.2|13809.3|13811.3|13809.8|13807.3|13806.4|544
1634829600000|2021-10-21 15:20:00|13810.3|13809.4|13811.9|13811|13815.2|13814.3|13808.2|13807.3|578
1634829900000|2021-10-21 15:25:00|13811.8|13810.9|13808.9|13807.4|13813|13812|13807.9|13806.8|555
1634830200000|2021-10-21 15:30:00|13808.8|13807.3|13806|13805.1|13810.2|13809.2|13805|13803.9|586
1634830500000|2021-10-21 15:35:00|13805.9|13805|13810|13809.1|13810.8|13809.9|13804|13803.1|602
1634830800000|2021-10-21 15:40:00|13809.9|13809|13810.9|13810|13812.1|13811.1|13809.9|13808.7|545
1634831100000|2021-10-21 15:45:00|13811.2|13809.7|13810.8|13809.9|13812.2|13811.1|13809.8|13808.7|498
1634831400000|2021-10-21 15:50:00|13811|13809.5|13810.8|13809.9|13813.2|13812|13809|13807.8|400
1634831700000|2021-10-21 15:55:00|13810.9|13810|13810.7|13809.8|13811.9|13811|13809.7|13808.8|342
1634832000000|2021-10-21 16:00:00|13810.8|13809.9|13809.8|13808.9|13813.9|13813|13809.5|13808.3|378
1634832300000|2021-10-21 16:05:00|13809.7|13808.8|13802.9|13802|13810.1|13809.2|13802.1|13801.1|377
1634832600000|2021-10-21 16:10:00|13803|13802.1|13805|13804.1|13805.4|13804.3|13801.9|13801|356
1634832900000|2021-10-21 16:15:00|13804.9|13804|13803.3|13801.8|13806.3|13805.1|13803.2|13801.7|319
1634833200000|2021-10-21 16:20:00|13803.4|13801.9|13804|13803.1|13804.4|13803.2|13802.7|13801.5|339
1634833500000|2021-10-21 16:25:00|13804.1|13803.2|13804.1|13802.6|13805.7|13804.4|13803.4|13802.2|313
1634833800000|2021-10-21 16:30:00|13804.2|13802.7|13800.9|13800|13804.3|13802.9|13800.8|13799.8|358
1634834100000|2021-10-21 16:35:00|13801|13800.1|13801.3|13800.4|13802.5|13801.4|13800.6|13799.4|377
1634834400000|2021-10-21 16:40:00|13801.2|13800.3|13801|13800.1|13802.3|13801.4|13800.5|13799.6|375
1634834700000|2021-10-21 16:45:00|13800.9|13800|13798.2|13797.3|13801.4|13800.5|13797.7|13796.7|293
1634835000000|2021-10-21 16:50:00|13798.3|13797.4|13801.3|13799.8|13801.8|13800.7|13798.1|13797.2|359
1634835300000|2021-10-21 16:55:00|13801.2|13799.7|13799.7|13798.8|13801.4|13800.4|13798.2|13797.1|452
1634835600000|2021-10-21 17:00:00|13799.6|13798.7|13794.7|13793.2|13799.8|13798.9|13794|13792.8|485
1634835900000|2021-10-21 17:05:00|13794.2|13793.3|13793.7|13792.8|13794.4|13793.5|13790.1|13788.7|370
1634836200000|2021-10-21 17:10:00|13794|13793.1|13791.1|13790.2|13794.1|13793.2|13790.9|13789.9|351
1634836500000|2021-10-21 17:15:00|13791|13790.1|13789.9|13788.4|13791.9|13790.6|13786.8|13785.7|467
1634836800000|2021-10-21 17:20:00|13789.6|13788.7|13793.6|13792.1|13793.6|13792.3|13788.7|13787.5|545
1634837100000|2021-10-21 17:25:00|13793.5|13792|13795.5|13794|13796.7|13795.3|13792.5|13791.3|435
1634837400000|2021-10-21 17:30:00|13795.4|13793.9|13795.1|13794.2|13795.9|13794.6|13793.5|13792.5|321
1634837700000|2021-10-21 17:35:00|13795.2|13794.3|13794.4|13792.9|13795.7|13794.5|13791.6|13790.6|432
1634838000000|2021-10-21 17:40:00|13794.3|13792.8|13789.2|13788.3|13795.4|13793.9|13788.4|13787.3|452
1634838300000|2021-10-21 17:45:00|13789.4|13788.5|13783.3|13781.8|13789.8|13788.5|13783.2|13781.8|558
1634838600000|2021-10-21 17:50:00|13783.4|13781.9|13782.5|13781|13785.5|13784|13781.6|13780.1|498
1634838900000|2021-10-21 17:55:00|13782.4|13780.9|13782|13781.1|13784.5|13783|13781.6|13780.2|542
1634839200000|2021-10-21 18:00:00|13782.1|13781.2|13782.6|13781.1|13782.6|13781.3|13780.7|13779.4|459
1634839500000|2021-10-21 18:05:00|13782.5|13781|13777.9|13777|13783.6|13782.3|13776.7|13775.7|431
1634839800000|2021-10-21 18:10:00|13778|13777.1|13781.5|13780|13782.5|13781|13776.9|13776|401
1634840100000|2021-10-21 18:15:00|13781.6|13780.1|13781.3|13779.8|13782.4|13781.2|13779.2|13777.8|437
1634840400000|2021-10-21 18:20:00|13781.4|13779.9|13782.4|13780.9|13782.6|13781.5|13780.6|13779.5|361
1634840700000|2021-10-21 18:25:00|13782.5|13781|13780.8|13779.3|13783.6|13782.4|13779.1|13777.7|479
1634841000000|2021-10-21 18:30:00|13780.7|13779.8|13782.6|13781.1|13783.3|13782|13780.7|13779.6|399
1634841300000|2021-10-21 18:35:00|13782.5|13781|13783.8|13782.9|13784.6|13783.6|13782.4|13781|425
1634841600000|2021-10-21 18:40:00|13783.7|13782.8|13784.7|13783.8|13785.4|13784.1|13783.4|13782.2|380
1634841900000|2021-10-21 18:45:00|13784.6|13783.7|13784.1|13782.6|13785.4|13784.2|13783.5|13782.4|339
1634842200000|2021-10-21 18:50:00|13784.2|13782.7|13786.7|13785.8|13787.1|13785.9|13782.7|13781.7|302
1634842500000|2021-10-21 18:55:00|13786.3|13785.4|13785|13784.1|13787.1|13786.1|13782.8|13781.7|471
1634842800000|2021-10-21 19:00:00|13785.3|13783.8|13784.1|13783.2|13785.4|13784.2|13782.8|13781.6|415
1634843100000|2021-10-21 19:05:00|13784.2|13783.3|13784.2|13782.7|13785.4|13784.2|13783.6|13782.3|309
1634843400000|2021-10-21 19:10:00|13784.3|13782.8|13784.3|13782.8|13784.6|13783.5|13783.4|13782.3|255
1634843700000|2021-10-21 19:15:00|13784.2|13782.7|13786.3|13784.8|13787.3|13785.8|13783.8|13782.6|279
1634844000000|2021-10-21 19:20:00|13786.2|13784.7|13787.1|13785.6|13787.9|13786.4|13786.1|13784.6|238
1634844300000|2021-10-21 19:25:00|13787|13785.5|13784|13783.1|13787.1|13785.6|13783.8|13782.6|236
1634844600000|2021-10-21 19:30:00|13784.3|13782.8|13785.3|13783.8|13785.4|13784.3|13783|13781.9|319
1634844900000|2021-10-21 19:35:00|13785.1|13784.2|13786.2|13784.7|13787.1|13786|13784.5|13783.3|361
1634845200000|2021-10-21 19:40:00|13786.1|13784.6|13785.3|13783.8|13786.2|13785.2|13783.7|13782.5|369
1634845500000|2021-10-21 19:45:00|13785.2|13783.7|13785.8|13784.9|13786.5|13785.3|13784.5|13783.1|356
1634845800000|2021-10-21 19:50:00|13785.9|13785|13788.8|13787.3|13789.5|13788|13785.2|13783.8|610
1634846100000|2021-10-21 19:55:00|13788.9|13787.4|13788.3|13786.8|13790.3|13789|13787|13785.5|444
1634846400000|2021-10-21 20:00:00|13788.1|13786.6|13786.4|13784.9|13790.8|13789.7|13785.6|13784.1|506
1634846700000|2021-10-21 20:05:00|13786.5|13785|13790.8|13789.3|13791.2|13789.7|13786.4|13784.9|229
1634847000000|2021-10-21 20:10:00|13790.7|13789.2|13790.9|13789.4|13792.3|13791.2|13789.6|13788.3|266
1634847300000|2021-10-21 20:15:00|13790.8|13789.3|13792.2|13790.7|13792.3|13790.8|13789.1|13787.6|242
1634847600000|2021-10-21 20:20:00|13792.3|13790.8|13792.8|13791.9|13794|13792.8|13792.2|13790.7|223
1634847900000|2021-10-21 20:25:00|13792.9|13792|13791.7|13790.2|13793.5|13792.1|13791|13789.5|250
1634848200000|2021-10-21 20:30:00|13791.8|13790.3|13791.1|13789.6|13791.8|13790.3|13789.7|13788.4|213
1634848500000|2021-10-21 20:35:00|13791|13789.5|13791.4|13789.9|13791.5|13790.1|13790.6|13789.4|148
1634848800000|2021-10-21 20:40:00|13791.3|13789.8|13792.5|13791|13793|13791.5|13790|13788.5|303
1634849100000|2021-10-21 20:45:00|13792.9|13791.4|13794.1|13792.6|13794.6|13793.1|13791.9|13790.4|475
1634849400000|2021-10-21 20:50:00|13793.8|13792.3|13794.4|13792.9|13794.9|13793.4|13793.5|13792|443
1634849700000|2021-10-21 20:55:00|13794.3|13792.8|13797.8|13789.8|13797.9|13794.2|13792.9|13789.4|684
1634850000000|2021-10-21 21:00:00|13797.3|13788.8|13797.2|13787.6|13798.2|13789.2|13797|13787.6|111
1634850300000|2021-10-21 21:05:00|13799.5|13788.5|13797.4|13790.4|13801.2|13790.5|13795.4|13786.7|175
1634850600000|2021-10-21 21:10:00|13798|13790|13797.8|13792.7|13800.4|13793.2|13796.7|13788.7|169
1634850900000|2021-10-21 21:15:00|13797.5|13792.8|13796.8|13792.5|13799.9|13794.1|13796|13791.5|778
1634851200000|2021-10-21 21:20:00|13796.6|13792.4|13797.2|13792.8|13797.5|13793.8|13796|13791.9|1540
1634851500000|2021-10-21 21:25:00|13796.3|13792.6|13797.2|13792.8|13798.1|13793.6|13796|13792.3|1588
1634851800000|2021-10-21 21:30:00|13796|13792.6|13796.7|13792.7|13797.8|13793.4|13796|13792.3|1168
1634852100000|2021-10-21 21:35:00|13796.6|13792.6|13796.8|13792.4|13797.8|13793.2|13796.3|13791.9|844
1634852400000|2021-10-21 21:40:00|13797|13792.5|13798.5|13793.2|13799.5|13793.7|13796.4|13792.1|783
1634852700000|2021-10-21 21:45:00|13798.2|13793.5|13797.9|13792.8|13799|13794.3|13797.4|13792.4|1413
1634853000000|2021-10-21 21:50:00|13798.1|13792.9|13798.5|13793.4|13798.8|13794.3|13797.8|13792.8|249
1634853300000|2021-10-21 21:55:00|13798.6|13793.5|13797.4|13790.6|13799.8|13793.8|13796.5|13787.8|209
1634853600000|2021-10-21 22:00:00|13797.3|13790.9|13796.1|13792.9|13799|13793.7|13794.8|13790.9|410
1634853900000|2021-10-21 22:05:00|13796.2|13793.1|13795|13792.6|13797|13793.1|13794.5|13791.5|217
1634854200000|2021-10-21 22:10:00|13794.9|13792.5|13794.6|13792|13795.6|13792.8|13793.5|13791.4|211
1634854500000|2021-10-21 22:15:00|13794.9|13792.3|13795.8|13793|13796.2|13794.1|13794.7|13792.1|246
1634854800000|2021-10-21 22:20:00|13795.9|13793.1|13795.7|13793.1|13796.9|13794.2|13795.2|13792.6|221
1634855100000|2021-10-21 22:25:00|13795.8|13793.2|13794.5|13793|13796|13793.7|13794.4|13792.1|180
1634855400000|2021-10-21 22:30:00|13794.4|13792.9|13795.3|13792.7|13796.3|13793.7|13794.3|13792.2|274
1634855700000|2021-10-21 22:35:00|13795.5|13792.6|13795.6|13793|13796.8|13793.8|13794.3|13792.3|201
1634856000000|2021-10-21 22:40:00|13795.5|13793.1|13795.1|13793.6|13796.8|13793.8|13794.5|13792.6|155
1634856300000|2021-10-21 22:45:00|13794.6|13793.1|13793.7|13792.2|13796|13793.3|13793.6|13791.9|181
1634856600000|2021-10-21 22:50:00|13794|13791.8|13793.7|13792.2|13794.9|13792.5|13793.4|13791.5|237
1634856900000|2021-10-21 22:55:00|13793.8|13792.3|13795.2|13792.3|13796.2|13793|13793.5|13791.5|286
1634857200000|2021-10-21 23:00:00|13795|13792.7|13792.6|13791.1|13795|13793.2|13792.4|13790.9|169
1634857500000|2021-10-21 23:05:00|13792.5|13791|13793.7|13792.2|13793.9|13792.4|13791.6|13790.1|241
1634857800000|2021-10-21 23:10:00|13793.8|13792.3|13794.7|13793.2|13794.9|13793.4|13793.6|13792.1|128
1634858100000|2021-10-21 23:15:00|13794.6|13793.1|13794.5|13793|13795.4|13793.9|13794.3|13792.8|142
1634858400000|2021-10-21 23:20:00|13794.6|13793.1|13793.6|13792.1|13795.5|13794|13793.4|13791.9|151
1634858700000|2021-10-21 23:25:00|13793.4|13791.9|13794|13792.5|13794.1|13792.6|13793.3|13791.8|77
1634859000000|2021-10-21 23:30:00|13793.9|13792.4|13796.3|13794.8|13796.4|13794.9|13793.8|13792.3|171
1634859300000|2021-10-21 23:35:00|13795.5|13794|13794.8|13793.3|13795.5|13794|13793.9|13792.4|162
1634859600000|2021-10-21 23:40:00|13794.9|13793.4|13793.5|13792|13795.6|13794.1|13793.5|13792|134
1634859900000|2021-10-21 23:45:00|13793.4|13791.9|13795.3|13793.8|13795.4|13793.9|13793.1|13791.6|136
1634860200000|2021-10-21 23:50:00|13795.4|13793.9|13792|13791.1|13795.4|13793.9|13791.8|13790.3|248
1634860500000|2021-10-21 23:55:00|13792.4|13790.9|13792.2|13790.7|13793.6|13792.4|13791.8|13790.3|211
1634860800000|2021-10-22 00:00:00|13792|13790.5|13792|13790.5|13792.4|13791.1|13789.6|13788.4|581
1634861100000|2021-10-22 00:05:00|13792.2|13790.7|13791.3|13789.8|13792.6|13791.4|13791.3|13789.8|272
1634861400000|2021-10-22 00:10:00|13791.4|13789.9|13790.3|13788.8|13792.8|13791.6|13790|13788.8|319
1634861700000|2021-10-22 00:15:00|13790.4|13788.9|13791.4|13789.9|13791.8|13790.3|13787|13785.6|372
1634862000000|2021-10-22 00:20:00|13791.3|13789.8|13793.9|13792.4|13794.1|13792.8|13791.1|13789.6|279
1634862300000|2021-10-22 00:25:00|13794|13792.5|13794.4|13792.9|13794.7|13793.2|13790.8|13789.6|334
1634862600000|2021-10-22 00:30:00|13794.6|13793.1|13793.4|13791.9|13796.1|13794.6|13791.3|13790|347
1634862900000|2021-10-22 00:35:00|13793.5|13792|13794.5|13793|13795.1|13793.6|13793.3|13791.8|205
1634863200000|2021-10-22 00:40:00|13794.4|13792.9|13790.2|13788.7|13794.5|13793|13790.1|13788.7|268
1634863500000|2021-10-22 00:45:00|13789.8|13788.3|13787.5|13786|13789.9|13788.5|13787.1|13785.9|393
1634863800000|2021-10-22 00:50:00|13787.4|13785.9|13784.5|13783|13787.6|13786.1|13783.9|13782.8|379
1634864100000|2021-10-22 00:55:00|13784.3|13782.8|13791.7|13790.2|13792.1|13790.6|13783.5|13782|589
1634864400000|2021-10-22 01:00:00|13791.4|13790.5|13795|13793.5|13795.9|13794.7|13791|13789.9|585
1634864700000|2021-10-22 01:05:00|13794.9|13793.4|13799.7|13798.2|13799.8|13798.5|13794.3|13793.1|385
1634865000000|2021-10-22 01:10:00|13799.6|13798.1|13805.3|13803.8|13810.3|13808.8|13798|13796.7|677
1634865300000|2021-10-22 01:15:00|13805.4|13803.9|13804.2|13802.7|13810.4|13808.9|13803.3|13801.9|747
1634865600000|2021-10-22 01:20:00|13804.3|13802.8|13808.3|13806.8|13809.4|13807.9|13804.1|13802.7|638
1634865900000|2021-10-22 01:25:00|13808.5|13807|13804.4|13802.9|13809.1|13807.6|13803.6|13802.1|498
1634866200000|2021-10-22 01:30:00|13804.5|13803|13808.9|13807.4|13809.5|13808|13804.5|13803|529
1634866500000|2021-10-22 01:35:00|13808.8|13807.3|13805.6|13804.1|13809.4|13807.9|13805.5|13804|548
1634866800000|2021-10-22 01:40:00|13805.7|13804.2|13805.7|13804.2|13807.6|13806.1|13804.8|13803.3|468
1634867100000|2021-10-22 01:45:00|13805.5|13804|13803.3|13801.8|13806.5|13805.2|13802.5|13801|361
1634867400000|2021-10-22 01:50:00|13803.5|13802|13801.3|13799.8|13804.5|13803.2|13801.3|13799.8|314
1634867700000|2021-10-22 01:55:00|13801.4|13799.9|13802.5|13801|13803.5|13802|13800.2|13798.8|268
1634868000000|2021-10-22 02:00:00|13802.4|13800.9|13801.3|13799.8|13803|13801.5|13800.5|13799.3|359
1634868300000|2021-10-22 02:05:00|13801.2|13799.7|13798.4|13796.9|13801.3|13799.8|13798.1|13796.8|395
1634868600000|2021-10-22 02:10:00|13798.5|13797|13795.9|13795|13799.8|13798.8|13795.8|13794.7|257
1634868900000|2021-10-22 02:15:00|13796|13795.1|13796|13795.1|13796.9|13796|13795.7|13794.6|228
1634869200000|2021-10-22 02:20:00|13796.1|13795.2|13795|13794.1|13798.6|13797.2|13794.9|13793.7|247
1634869500000|2021-10-22 02:25:00|13794.9|13794|13793.9|13792.4|13795|13794.1|13790.8|13789.3|303
1634869800000|2021-10-22 02:30:00|13794|13792.5|13794.3|13792.8|13795.1|13794|13793.3|13791.8|255
1634870100000|2021-10-22 02:35:00|13794.4|13792.9|13795.6|13794.1|13797.5|13796.1|13794.1|13792.8|359
1634870400000|2021-10-22 02:40:00|13795.5|13794|13793.5|13792|13795.5|13794.4|13793|13791.7|320
1634870700000|2021-10-22 02:45:00|13793.6|13792.1|13792.5|13791|13794.4|13793|13790.8|13789.7|373
1634871000000|2021-10-22 02:50:00|13792.3|13791.4|13790.9|13789.4|13793.2|13791.7|13789.9|13788.8|291
1634871300000|2021-10-22 02:55:00|13790.8|13789.3|13792.9|13792|13794.6|13793.6|13790.8|13789.3|512
1634871600000|2021-10-22 03:00:00|13793|13792.1|13792.4|13790.9|13794.7|13793.4|13792.2|13790.9|285
1634871900000|2021-10-22 03:05:00|13792.5|13791|13793|13792.1|13794|13792.8|13792.2|13790.8|317
1634872200000|2021-10-22 03:10:00|13792.9|13792|13796|13795.1|13796.8|13795.6|13792.8|13791.6|294
1634872500000|2021-10-22 03:15:00|13795.9|13795|13796.2|13795.3|13798|13796.9|13795|13793.8|372
1634872800000|2021-10-22 03:20:00|13796.3|13795.4|13796.3|13794.8|13796.5|13795.4|13794.7|13793.8|186
1634873100000|2021-10-22 03:25:00|13796.4|13794.9|13796.3|13794.8|13797.3|13795.8|13795.3|13794.1|220
1634873400000|2021-10-22 03:30:00|13796.4|13794.9|13796.6|13795.1|13798.5|13797.3|13795.8|13794.3|248
1634873700000|2021-10-22 03:35:00|13796.5|13795|13797.5|13796|13797.6|13796.4|13795.5|13794|222
1634874000000|2021-10-22 03:40:00|13797.6|13796.1|13796.3|13794.8|13798.6|13797.1|13795.9|13794.4|226
1634874300000|2021-10-22 03:45:00|13796.4|13794.9|13794.6|13793.1|13796.5|13795|13794.2|13792.9|197
1634874600000|2021-10-22 03:50:00|13794.7|13793.2|13794|13792.5|13795.1|13793.6|13793.2|13791.7|195
1634874900000|2021-10-22 03:55:00|13793.9|13792.4|13797.1|13795.6|13797.4|13795.9|13793.9|13792.4|278
1634875200000|2021-10-22 04:00:00|13796.7|13795.2|13797.7|13796.2|13797.9|13796.7|13795.8|13794.3|291
1634875500000|2021-10-22 04:05:00|13797.8|13796.3|13798.4|13796.9|13799.2|13797.9|13797.5|13796.1|361
1634875800000|2021-10-22 04:10:00|13798.5|13797|13799.8|13798.3|13800.5|13799|13797.4|13796.1|290
1634876100000|2021-10-22 04:15:00|13799.9|13798.4|13798.3|13797.4|13799.9|13798.6|13798.3|13797|215
1634876400000|2021-10-22 04:20:00|13798.4|13797.5|13799.3|13797.8|13799.6|13798.1|13797.8|13796.5|182
1634876700000|2021-10-22 04:25:00|13799.4|13797.9|13796.3|13794.8|13799.4|13797.9|13795.9|13794.4|190
1634877000000|2021-10-22 04:30:00|13796.4|13794.9|13796|13794.5|13796.9|13795.5|13795.5|13794|206
1634877300000|2021-10-22 04:35:00|13796.2|13794.7|13795.1|13794.2|13796.2|13794.7|13795|13793.5|197
1634877600000|2021-10-22 04:40:00|13795|13794.1|13796.4|13794.9|13796.5|13795|13794.1|13792.9|220
1634877900000|2021-10-22 04:45:00|13796.3|13794.8|13796.4|13795.5|13797|13795.5|13795.6|13794.1|163
1634878200000|2021-10-22 04:50:00|13796.3|13795.4|13799.3|13797.8|13799.3|13798|13795.7|13794.2|209
1634878500000|2021-10-22 04:55:00|13799.4|13797.9|13799.5|13798|13800.6|13799.1|13798.9|13797.6|199
1634878800000|2021-10-22 05:00:00|13799.4|13797.9|13800.7|13799.2|13800.7|13799.2|13797.8|13796.3|262
1634879100000|2021-10-22 05:05:00|13800.5|13799|13802.8|13801.9|13804.2|13802.9|13800.3|13798.8|308
1634879400000|2021-10-22 05:10:00|13802.9|13802|13801.2|13799.7|13803.3|13802.1|13800.4|13799.2|206
1634879700000|2021-10-22 05:15:00|13801.3|13799.8|13800.2|13798.7|13801.3|13799.8|13799.6|13798.5|218
1634880000000|2021-10-22 05:20:00|13800.1|13798.6|13799.3|13797.8|13800.2|13798.7|13798|13796.7|194
1634880300000|2021-10-22 05:25:00|13799.2|13797.7|13801.1|13799.6|13801.4|13799.9|13798.6|13797.2|289
1634880600000|2021-10-22 05:30:00|13801|13799.5|13800.9|13800|13801.4|13800.2|13798.7|13797.5|314
1634880900000|2021-10-22 05:35:00|13800.8|13799.9|13801|13800.1|13802.6|13801.5|13800.1|13798.6|314
1634881200000|2021-10-22 05:40:00|13800.9|13800|13801.2|13799.7|13802.3|13801.1|13800.3|13798.9|263
1634881500000|2021-10-22 05:45:00|13801.1|13799.6|13801.9|13800.4|13804.4|13803.2|13800.8|13799.6|386
1634881800000|2021-10-22 05:50:00|13801.8|13800.3|13801.2|13799.7|13802.6|13801.4|13801|13799.7|267
1634882100000|2021-10-22 05:55:00|13800.8|13799.9|13797.2|13793.5|13800.8|13799.9|13795.6|13789.2|394
1634882400000|2021-10-22 06:00:00|13797.5|13793.1|13793.3|13791.8|13799.1|13794.8|13788.7|13787.2|884
1634882700000|2021-10-22 06:05:00|13793.4|13791.9|13789.8|13788.9|13797.2|13795.7|13788.6|13787.3|574
1634883000000|2021-10-22 06:10:00|13789.9|13789|13795.3|13793.8|13796.3|13794.8|13789.4|13788.4|637
1634883300000|2021-10-22 06:15:00|13795.2|13793.7|13791.7|13790.8|13796.6|13795.3|13790.9|13789.5|622
1634883600000|2021-10-22 06:20:00|13791|13790.1|13795.2|13793.7|13795.8|13794.6|13785.7|13784.5|563
1634883900000|2021-10-22 06:25:00|13795.1|13793.6|13797.2|13795.7|13803.1|13802.1|13794.1|13793.2|727
1634884200000|2021-10-22 06:30:00|13797.1|13795.6|13790.3|13788.8|13797.2|13795.7|13786.4|13784.9|851
1634884500000|2021-10-22 06:35:00|13790|13789.1|13793.9|13792.4|13794.5|13793.1|13789.7|13788.6|589
1634884800000|2021-10-22 06:40:00|13794|13792.5|13794.1|13792.6|13794.9|13793.7|13791.6|13790.5|508
1634885100000|2021-10-22 06:45:00|13794.2|13792.7|13793.5|13792.6|13796.8|13795.6|13793.2|13792.2|565
1634885400000|2021-10-22 06:50:00|13793.2|13792.3|13794.2|13793.3|13795.9|13795|13789.9|13788.5|579
1634885700000|2021-10-22 06:55:00|13794.3|13793.4|13794.2|13793.3|13798.1|13796.8|13793.7|13792.5|610
1634886000000|2021-10-22 07:00:00|13794.3|13793.4|13793.5|13792|13797|13795.7|13788.8|13787.3|721
1634886300000|2021-10-22 07:05:00|13793.4|13791.9|13789.3|13787.8|13794.4|13792.9|13783.8|13782.6|880
1634886600000|2021-10-22 07:10:00|13789.4|13787.9|13785.6|13784.1|13792.9|13791.4|13783.7|13782.8|864
1634886900000|2021-10-22 07:15:00|13785.7|13784.2|13791.4|13789.9|13794.2|13793|13784.1|13782.7|988
1634887200000|2021-10-22 07:20:00|13791.2|13790.3|13798.7|13797.2|13798.8|13797.5|13788.7|13787.6|751
1634887500000|2021-10-22 07:25:00|13798.8|13797.3|13793.8|13791.7|13800.5|13799.3|13792.8|13791.3|803
1634887800000|2021-10-22 07:30:00|13793.4|13791.9|13797.2|13796.3|13798.8|13797.9|13791.2|13790|878
1634888100000|2021-10-22 07:35:00|13797.3|13796.4|13795.3|13794.4|13799.6|13798.3|13790.8|13789.4|809
1634888400000|2021-10-22 07:40:00|13795.4|13794.5|13788.9|13787.4|13799.4|13798.1|13788.2|13786.7|853
1634888700000|2021-10-22 07:45:00|13788.7|13787.2|13782.8|13781.3|13790.3|13788.8|13781.9|13780.6|856
1634889000000|2021-10-22 07:50:00|13782.7|13781.2|13782.4|13781.5|13785.7|13784.5|13781.9|13780.8|663
1634889300000|2021-10-22 07:55:00|13782.3|13781.4|13778.2|13776.7|13786.5|13785|13777.9|13776.6|653
1634889600000|2021-10-22 08:00:00|13778.1|13776.6|13776.8|13775.3|13780.4|13778.9|13771.7|13770.2|849
1634889900000|2021-10-22 08:05:00|13776.9|13775.4|13780.4|13779.5|13781.6|13780.5|13776.7|13775.3|603
1634890200000|2021-10-22 08:10:00|13780.6|13779.7|13784.5|13783|13785.4|13784.1|13779.3|13778.3|664
1634890500000|2021-10-22 08:15:00|13784.4|13782.9|13787.9|13786.4|13789.6|13788.7|13783.8|13782.7|596
1634890800000|2021-10-22 08:20:00|13787.8|13786.3|13778.4|13777.5|13787.9|13786.9|13776.9|13776|691
1634891100000|2021-10-22 08:25:00|13778.5|13777.6|13778.5|13775.7|13778.8|13777.9|13775.9|13774.6|594
1634891400000|2021-10-22 08:30:00|13778.7|13776|13802.9|13802|13807|13805.5|13778.7|13776|1092
1634891700000|2021-10-22 08:35:00|13803.2|13801.7|13794|13793.1|13803.2|13801.7|13793|13791.7|898
1634892000000|2021-10-22 08:40:00|13794.1|13793.2|13796.4|13795.5|13800.5|13799|13792.4|13791.1|688
1634892300000|2021-10-22 08:45:00|13796.3|13795.4|13797.9|13797|13800.3|13799|13795.1|13793.9|642
1634892600000|2021-10-22 08:50:00|13797.8|13796.9|13802.8|13801.3|13804.4|13803.2|13794.2|13792.9|772
1634892900000|2021-10-22 08:55:00|13802.5|13801.6|13810.8|13809.9|13811.8|13810.9|13801.9|13800.8|925
1634893200000|2021-10-22 09:00:00|13811.1|13809.6|13806.1|13804.6|13815.5|13814.5|13805.7|13804.6|965
1634893500000|2021-10-22 09:05:00|13805.4|13804.5|13802.3|13800.8|13807.3|13806.4|13797.2|13795.8|665
1634893800000|2021-10-22 09:10:00|13802.4|13800.9|13806.8|13805.9|13808.4|13807.1|13802.2|13800.9|600
1634894100000|2021-10-22 09:15:00|13806.5|13805.6|13804.8|13803.3|13808.9|13807.9|13802.1|13800.9|611
1634894400000|2021-10-22 09:20:00|13804.7|13803.2|13811.1|13810.2|13813.8|13812.6|13804.2|13802.9|644
1634894700000|2021-10-22 09:25:00|13811.2|13810.3|13806.3|13804.8|13813|13812.1|13803.9|13803|660
1634895000000|2021-10-22 09:30:00|13806.4|13804.9|13804.9|13804|13808.1|13807.2|13803.9|13803|531
1634895300000|2021-10-22 09:35:00|13804.8|13803.9|13802.5|13801.6|13808.5|13807.2|13801.1|13800.1|599
1634895600000|2021-10-22 09:40:00|13802.4|13801.5|13805.9|13805|13806.8|13805.3|13802.2|13801.3|502
1634895900000|2021-10-22 09:45:00|13805.8|13804.9|13806|13805.1|13808.3|13807.1|13805.7|13804.6|415
1634896200000|2021-10-22 09:50:00|13806.1|13805.2|13800.2|13799.3|13806.7|13805.8|13800|13798.9|384
1634896500000|2021-10-22 09:55:00|13800.6|13799.1|13804.2|13802.7|13805|13803.9|13799.8|13798.3|564
1634896800000|2021-10-22 10:00:00|13803.8|13802.9|13801.3|13800.4|13804.5|13803.5|13800.3|13799.4|474
1634897100000|2021-10-22 10:05:00|13801.4|13800.5|13800.3|13799.4|13802.2|13801.3|13799.3|13798.4|390
1634897400000|2021-10-22 10:10:00|13800.2|13799.3|13803.2|13801.7|13803.7|13802.6|13800|13798.8|386
1634897700000|2021-10-22 10:15:00|13803.1|13802.2|13799.9|13799|13805.1|13804|13799.8|13798.9|489
1634898000000|2021-10-22 10:20:00|13799.8|13798.9|13800.3|13799.4|13802.5|13801.5|13799|13798.1|369
1634898300000|2021-10-22 10:25:00|13800.2|13799.3|13797.3|13796.4|13800.7|13799.8|13794.9|13793.7|494
1634898600000|2021-10-22 10:30:00|13797.4|13796.5|13801.4|13800.5|13801.4|13800.5|13796.4|13795.3|451
1634898900000|2021-10-22 10:35:00|13801.3|13800.4|13797.7|13796.8|13803.1|13802.2|13796.7|13795.8|478
1634899200000|2021-10-22 10:40:00|13797.8|13796.9|13799.4|13797.9|13800.4|13799|13796.4|13795.4|512
1634899500000|2021-10-22 10:45:00|13799.3|13797.8|13802.1|13801.2|13803.4|13802.4|13798.2|13797|515
1634899800000|2021-10-22 10:50:00|13802|13801.1|13800.5|13799.6|13804|13802.7|13800.2|13799|417
1634900100000|2021-10-22 10:55:00|13800.6|13799.7|13785|13784.1|13801.6|13800.3|13782.3|13781.3|1002
1634900400000|2021-10-22 11:00:00|13784.6|13783.7|13788.8|13787.9|13789.3|13788.4|13782.2|13780.7|744
1634900700000|2021-10-22 11:05:00|13788.7|13787.8|13790|13789.1|13792.4|13791.2|13787.6|13786.4|454
1634901000000|2021-10-22 11:10:00|13790.1|13789.2|13798.2|13797.3|13799.2|13798.1|13789.3|13788.3|433
1634901300000|2021-10-22 11:15:00|13798.3|13797.4|13798.6|13797.1|13800.7|13799.7|13797.1|13796.2|313
1634901600000|2021-10-22 11:20:00|13799.1|13797.6|13794|13793.1|13801.2|13800.1|13793.4|13791.9|327
1634901900000|2021-10-22 11:25:00|13794.1|13793.2|13792.9|13792|13798.1|13797|13792.9|13791.7|378
1634902200000|2021-10-22 11:30:00|13793.2|13791.7|13789.3|13788.4|13793.3|13792.3|13784.2|13783.1|548
1634902500000|2021-10-22 11:35:00|13789.4|13788.5|13792|13791.1|13793|13792.1|13789.3|13788.4|408
1634902800000|2021-10-22 11:40:00|13792.1|13791.2|13791.9|13791|13793.9|13793|13790.5|13789.6|373
1634903100000|2021-10-22 11:45:00|13791.8|13790.9|13789.6|13788.7|13792.4|13791.2|13788.8|13787.6|454
1634903400000|2021-10-22 11:50:00|13789.5|13788.6|13786.2|13785.3|13789.9|13789|13784.6|13783.7|512
1634903700000|2021-10-22 11:55:00|13786|13785.1|13783.8|13782.9|13786|13785.1|13780.3|13779.4|655
1634904000000|2021-10-22 12:00:00|13783.5|13782.6|13786.7|13785.8|13787.4|13786.5|13781.7|13780.7|755
1634904300000|2021-10-22 12:05:00|13786.8|13785.9|13782.9|13782|13789.1|13787.8|13782.8|13781.7|689
1634904600000|2021-10-22 12:10:00|13783|13782.1|13785.2|13784.3|13785.5|13784.3|13780.9|13779.7|642
1634904900000|2021-10-22 12:15:00|13785.1|13784.2|13786|13785.1|13789.6|13788.5|13784.4|13783.5|706
1634905200000|2021-10-22 12:20:00|13785.9|13785|13790.1|13788.6|13791.3|13790.1|13785.4|13784.4|853
1634905500000|2021-10-22 12:25:00|13789.9|13788.4|13788.9|13787.4|13790.8|13789.9|13786.1|13784.9|648
1634905800000|2021-10-22 12:30:00|13788.8|13787.3|13786.7|13785.8|13791.4|13790.5|13786|13785.1|692
1634906100000|2021-10-22 12:35:00|13786.8|13785.9|13793.2|13792.3|13794.4|13793.5|13786.4|13785.5|612
1634906400000|2021-10-22 12:40:00|13793.1|13792.2|13787.8|13786.9|13793.1|13792.2|13785.6|13784.7|745
1634906700000|2021-10-22 12:45:00|13787.9|13787|13792.4|13791.5|13793.4|13792.4|13787.5|13786.6|678
1634907000000|2021-10-22 12:50:00|13792.5|13791.6|13787.7|13786.8|13792.5|13791.6|13784.8|13783.9|691
1634907300000|2021-10-22 12:55:00|13787.8|13786.9|13788.3|13786.8|13792.9|13792|13786.1|13785|714
1634907600000|2021-10-22 13:00:00|13788.1|13786.6|13786.3|13785.4|13788.9|13788|13784.9|13784|679
1634907900000|2021-10-22 13:05:00|13786.4|13785.5|13785.4|13784.5|13789.1|13788.2|13784.2|13783.3|713
1634908200000|2021-10-22 13:10:00|13785.5|13784.6|13784.1|13783.2|13786.2|13785.3|13783|13782.1|495
1634908500000|2021-10-22 13:15:00|13784.2|13783.3|13782.3|13781.4|13786.1|13785.2|13779.2|13778.3|569
1634908800000|2021-10-22 13:20:00|13782.4|13781.5|13783.6|13782.7|13784.8|13783.9|13780.8|13779.9|589
1634909100000|2021-10-22 13:25:00|13783.5|13782.6|13778.8|13777.9|13785.1|13784.2|13775.1|13774.1|641
1634909400000|2021-10-22 13:30:00|13778.9|13778|13784|13783.1|13785.8|13784.9|13778|13777.1|836
1634909700000|2021-10-22 13:35:00|13784.3|13783.4|13791|13790.1|13791.5|13790.6|13783.1|13782.2|717
1634910000000|2021-10-22 13:40:00|13790.9|13790|13789|13787.5|13793.2|13792.3|13786.3|13784.4|787
1634910300000|2021-10-22 13:45:00|13789.1|13787.6|13784|13782.5|13789.1|13787.6|13779.7|13778.6|1063
1634910600000|2021-10-22 13:50:00|13784.3|13782.8|13788.2|13786.7|13790.5|13789.6|13783.7|13782.6|779
1634910900000|2021-10-22 13:55:00|13788.1|13786.6|13787.8|13786.9|13792.1|13791.2|13787.7|13786.6|688
1634911200000|2021-10-22 14:00:00|13787.5|13786.6|13785.1|13784.2|13788.1|13787.1|13783|13782.1|696
1634911500000|2021-10-22 14:05:00|13785.2|13784.3|13788|13787.1|13790.5|13789.6|13782.4|13781.5|789
1634911800000|2021-10-22 14:10:00|13787.9|13787|13788|13787.1|13791.1|13790.2|13784.1|13783.2|677
1634912100000|2021-10-22 14:15:00|13787.9|13787|13785.3|13784.4|13790.6|13789.5|13783.8|13782.5|631
1634912400000|2021-10-22 14:20:00|13785.5|13784.6|13784.6|13783.7|13786.5|13785.6|13783|13782.1|536
1634912700000|2021-10-22 14:25:00|13784.5|13783.6|13788|13787.1|13789.3|13788.4|13782.7|13781.8|672
1634913000000|2021-10-22 14:30:00|13788.1|13787.2|13774.1|13773.2|13788.2|13787.3|13773.8|13772.9|736
1634913300000|2021-10-22 14:35:00|13774|13773.1|13773.4|13772.5|13775|13774.1|13770.6|13769.7|751
1634913600000|2021-10-22 14:40:00|13773.5|13772.6|13765.4|13763.9|13775.2|13774|13761.5|13760.2|904
1634913900000|2021-10-22 14:45:00|13765.5|13764|13763.3|13762.4|13767.8|13766.9|13763.1|13762.2|706
1634914200000|2021-10-22 14:50:00|13763.4|13762.5|13766.9|13766|13769.5|13768.3|13763.2|13762.3|748
1634914500000|2021-10-22 14:55:00|13767|13766.1|13770.2|13769.3|13776.3|13775.3|13767|13765.9|975
1634914800000|2021-10-22 15:00:00|13770.3|13769.4|13779.1|13778.2|13779.5|13778.3|13769.9|13769|810
1634915100000|2021-10-22 15:05:00|13779.2|13778.3|13781.2|13780.3|13784.6|13783.7|13777.2|13776.3|778
1634915400000|2021-10-22 15:10:00|13781|13780.1|13770.1|13769.2|13781.9|13781|13768.5|13767.5|1068
1634915700000|2021-10-22 15:15:00|13770.2|13769.3|13768.1|13767.2|13778.4|13777.1|13761.5|13760.6|1545
1634916000000|2021-10-22 15:20:00|13768.3|13767.4|13764.5|13763.6|13771.2|13770.2|13762.9|13761.8|1339
1634916300000|2021-10-22 15:25:00|13764.4|13763.5|13767.9|13767|13768.1|13767.2|13762.6|13761.7|1195
1634916600000|2021-10-22 15:30:00|13768|13767.1|13766.1|13764.6|13770|13769.1|13763.4|13762.4|1004
1634916900000|2021-10-22 15:35:00|13765.3|13764.4|13765.3|13763.8|13769|13767.5|13762.4|13761.3|974
1634917200000|2021-10-22 15:40:00|13765.1|13764.2|13771.7|13770.2|13771.7|13770.5|13762.1|13760.7|1109
1634917500000|2021-10-22 15:45:00|13771.6|13770.1|13767.5|13766|13772.4|13771.4|13766.1|13765.2|1028
1634917800000|2021-10-22 15:50:00|13767.4|13765.9|13773.3|13772.4|13774.7|13773.5|13765|13763.7|869
1634918100000|2021-10-22 15:55:00|13773.2|13772.3|13743.9|13742.4|13776.5|13775.6|13738.4|13735.5|1563
1634918400000|2021-10-22 16:00:00|13743.7|13742.2|13744.8|13743.3|13746.5|13745|13736.8|13735.3|1420
1634918700000|2021-10-22 16:05:00|13744.7|13743.2|13744.6|13743.1|13749.9|13748.4|13740.1|13738.9|976
1634919000000|2021-10-22 16:10:00|13744.8|13743.3|13740.7|13739.2|13744.9|13743.7|13737.6|13736.7|956
1634919300000|2021-10-22 16:15:00|13740.8|13739.3|13745.4|13743.9|13747.2|13745.7|13738.6|13737.7|726
1634919600000|2021-10-22 16:20:00|13745.5|13744|13743.8|13742.3|13750.9|13749.8|13743.5|13742.2|759
1634919900000|2021-10-22 16:25:00|13743.9|13742.4|13750.7|13749.2|13751.4|13750|13742.4|13741|700
1634920200000|2021-10-22 16:30:00|13750.8|13749.3|13746.5|13745.6|13750.8|13749.3|13746.1|13744.8|748
1634920500000|2021-10-22 16:35:00|13746.6|13745.7|13749.3|13747.8|13750|13748.7|13746.6|13745.7|633
1634920800000|2021-10-22 16:40:00|13749.2|13747.7|13750.8|13749.3|13752.8|13751.5|13748.2|13747|650
1634921100000|2021-10-22 16:45:00|13750.7|13749.2|13755.3|13754.4|13757.6|13756.4|13750.6|13749.2|656
1634921400000|2021-10-22 16:50:00|13755.5|13754|13754.6|13753.1|13755.7|13754.8|13752.4|13751.2|536
1634921700000|2021-10-22 16:55:00|13754.7|13753.2|13755.6|13754.7|13755.9|13754.8|13752.9|13751.6|464
1634922000000|2021-10-22 17:00:00|13755.9|13754.4|13753.6|13752.7|13759.5|13758.6|13752.6|13751.6|534
1634922300000|2021-10-22 17:05:00|13753.5|13752.6|13754.2|13753.3|13754.6|13753.5|13750.9|13750|566
1634922600000|2021-10-22 17:10:00|13754.1|13753.2|13748.7|13747.8|13754.7|13753.7|13748.5|13747.4|569
1634922900000|2021-10-22 17:15:00|13748.6|13747.7|13746|13744.5|13749.2|13748.2|13745.2|13744|541
1634923200000|2021-10-22 17:20:00|13746.1|13744.6|13745.3|13744.4|13746.8|13745.7|13741.6|13740.4|595
1634923500000|2021-10-22 17:25:00|13745.7|13744.2|13744.3|13743.4|13745.8|13744.8|13741.6|13740.6|537
1634923800000|2021-10-22 17:30:00|13744.8|13743.3|13744.6|13743.7|13747|13745.8|13741.4|13740.1|578
1634924100000|2021-10-22 17:35:00|13744.5|13743.6|13747.7|13746.8|13750.1|13748.9|13743.6|13742.5|393
1634924400000|2021-10-22 17:40:00|13747.6|13746.7|13746.8|13745.9|13748.1|13746.9|13746|13744.7|508
1634924700000|2021-10-22 17:45:00|13746.7|13745.8|13744.7|13743.8|13747.9|13746.9|13744.2|13743.3|583
1634925000000|2021-10-22 17:50:00|13744.6|13743.7|13742|13741.1|13747|13745.9|13741.8|13740.4|699
1634925300000|2021-10-22 17:55:00|13741.9|13741|13743.8|13742.9|13746|13744.8|13741.1|13740.2|572
1634925600000|2021-10-22 18:00:00|13743.9|13743|13744.5|13743.6|13746.3|13745.3|13742.4|13741.5|540
1634925900000|2021-10-22 18:05:00|13744.4|13743.5|13744.6|13743.7|13745.8|13744.9|13743.3|13742.2|538
1634926200000|2021-10-22 18:10:00|13744.5|13743.6|13750.3|13749.4|13751|13749.9|13744.4|13743.3|572
1634926500000|2021-10-22 18:15:00|13750.4|13749.5|13749.3|13747.8|13750.9|13749.9|13748|13747.1|416
1634926800000|2021-10-22 18:20:00|13749.2|13747.7|13749.6|13748.7|13750.1|13749|13748.4|13747.2|334
1634927100000|2021-10-22 18:25:00|13749.7|13748.8|13751.5|13750.6|13752.7|13751.6|13748.7|13747.8|370
1634927400000|2021-10-22 18:30:00|13751.4|13750.5|13754.6|13753.7|13754.8|13753.9|13751.2|13750|405
1634927700000|2021-10-22 18:35:00|13754.5|13753.6|13754.8|13753.3|13755.6|13754.4|13753.3|13752.4|291
1634928000000|2021-10-22 18:40:00|13754.6|13753.7|13756.8|13755.3|13758.7|13757.4|13754.5|13753.6|348
1634928300000|2021-10-22 18:45:00|13756.9|13755.4|13753.4|13752.5|13756.9|13755.5|13753.4|13752.4|337
1634928600000|2021-10-22 18:50:00|13753.2|13752.3|13753.7|13752.8|13754.4|13753.5|13752.3|13751.1|411
1634928900000|2021-10-22 18:55:00|13754|13752.5|13757.3|13756.4|13758.9|13757.9|13753.1|13752.2|628
1634929200000|2021-10-22 19:00:00|13757.2|13756.3|13756.1|13755.2|13757.7|13756.5|13754.8|13753.7|591
1634929500000|2021-10-22 19:05:00|13755.9|13755|13752.4|13751.5|13756.1|13755|13752|13750.8|419
1634929800000|2021-10-22 19:10:00|13752.3|13751.4|13751|13750.1|13753.3|13752.2|13750.9|13749.7|383
1634930100000|2021-10-22 19:15:00|13751.1|13750.2|13752.6|13751.1|13754.1|13752.8|13751.1|13749.9|390
1634930400000|2021-10-22 19:20:00|13752.7|13751.2|13753.2|13751.7|13755.3|13753.9|13752|13750.8|367
1634930700000|2021-10-22 19:25:00|13753.1|13751.6|13753.6|13752.1|13755.7|13754.4|13752.9|13751.5|468
1634931000000|2021-10-22 19:30:00|13753.5|13752|13756.1|13755.2|13757.4|13755.9|13752.6|13751.2|485
1634931300000|2021-10-22 19:35:00|13756|13755.1|13756.2|13755.3|13756.8|13755.6|13755.4|13754.1|363
1634931600000|2021-10-22 19:40:00|13756.4|13754.9|13757.4|13755.9|13758.5|13757.2|13755.2|13754.1|358
1634931900000|2021-10-22 19:45:00|13757.5|13756|13757.2|13755.7|13757.8|13756.8|13755.2|13753.9|395
1634932200000|2021-10-22 19:50:00|13757|13756.1|13757.7|13756.2|13758.6|13757.5|13756.6|13755.2|378
1634932500000|2021-10-22 19:55:00|13757.6|13756.1|13763|13761.5|13763|13761.6|13756|13754.8|456
1634932800000|2021-10-22 20:00:00|13762.7|13761.2|13761.7|13760.2|13763|13761.8|13761.1|13760|272
1634933100000|2021-10-22 20:05:00|13761.6|13760.1|13760.6|13759.1|13761.7|13760.2|13760|13758.9|172
1634933400000|2021-10-22 20:10:00|13760.5|13759|13758.8|13757.3|13760.8|13759.3|13758.5|13757|190
1634933700000|2021-10-22 20:15:00|13759|13757.5|13759.6|13758.1|13760.2|13758.7|13758.4|13756.9|385
1634934000000|2021-10-22 20:20:00|13759.8|13758.3|13759.7|13758.2|13761.1|13759.6|13759.3|13757.8|257
1634934300000|2021-10-22 20:25:00|13759.8|13758.3|13758.9|13757.4|13761.2|13759.7|13758.8|13757.3|442
1634934600000|2021-10-22 20:30:00|13758.8|13757.3|13756.6|13755.1|13759.9|13758.4|13756.3|13754.8|302
1634934900000|2021-10-22 20:35:00|13756.5|13755|13755.8|13754.3|13756.7|13755.2|13754.8|13753.3|159
1634935200000|2021-10-22 20:40:00|13755.9|13754.4|13757.6|13756.1|13757.9|13756.4|13754.7|13753.2|236
1634935500000|2021-10-22 20:45:00|13757.7|13756.2|13757.1|13755.6|13758|13756.5|13756.1|13754.6|195
1634935800000|2021-10-22 20:50:00|13757.2|13755.7|13761.2|13759.7|13762.4|13760.3|13756.5|13754.6|268
1634936100000|2021-10-22 20:55:00|13761.3|13759.8|13764.4|13753.4|13766.4|13760|13760|13751.8|638
1635105600000|2021-10-24 20:00:00|13771.5|13750.5|13771.8|13750.8|13773.1|13752.1|13771.5|13750.5|11
1635105900000|2021-10-24 20:05:00|13773.1|13752.1|13771.5|13750.5|13773.1|13752.1|13771.5|13750.5|9
1635106200000|2021-10-24 20:10:00|13773.1|13752.1|13771.5|13750.5|13773.1|13752.1|13771.5|13750.5|5
1635106500000|2021-10-24 20:15:00|13773.1|13752.1|13771.5|13750.5|13773.1|13752.1|13771.5|13750.5|5
1635106800000|2021-10-24 20:20:00|13773.1|13752.1|13771.5|13750.5|13773.1|13752.1|13771.5|13750.5|4
1635107100000|2021-10-24 20:25:00|13773.1|13752.1|13771.6|13750.6|13773.1|13752.1|13771.5|13750.5|9
1635107400000|2021-10-24 20:30:00|13771.5|13750.5|13771.5|13750.5|13773.1|13752.1|13771.5|13750.5|3
1635108000000|2021-10-24 20:40:00|13762.5|13741.5|13759.2|13738.5|13771.5|13750.5|13755.1|13734.1|27
1635108300000|2021-10-24 20:45:00|13758.2|13737.2|13758|13741.9|13759.3|13742|13757.2|13736.2|20
1635108600000|2021-10-24 20:50:00|13758.1|13742|13758|13741.9|13758.1|13742|13758|13741.9|6
1635108900000|2021-10-24 20:55:00|13758.1|13742|13758.1|13742|13761|13742|13758|13739.7|13
1635109200000|2021-10-24 21:00:00|13760.5|13739.5|13757.2|13736.2|13760.5|13743.6|13755.4|13736.2|32
1635109500000|2021-10-24 21:05:00|13760.4|13744.2|13760.8|13739.8|13767|13750.6|13753.7|13736.2|84
1635109800000|2021-10-24 21:10:00|13760.5|13739.5|13756.2|13745.2|13767.8|13749.6|13754.1|13739.5|131
1635110100000|2021-10-24 21:15:00|13756.5|13745.5|13759.8|13748.8|13763|13752|13756|13745|150
1635110400000|2021-10-24 21:20:00|13759.5|13748.5|13756.1|13746.7|13762.2|13751.2|13754|13743|269
1635110700000|2021-10-24 21:25:00|13757|13746.8|13755|13746.2|13757.3|13748.5|13753|13744.9|167
1635111000000|2021-10-24 21:30:00|13754.1|13746|13756.9|13745.9|13765|13754|13753.2|13744.6|206
1635111300000|2021-10-24 21:35:00|13757|13746|13752.7|13746.7|13757.1|13748.8|13752.2|13745.4|163
1635111600000|2021-10-24 21:40:00|13752.8|13746.8|13753.6|13746.3|13755.2|13748.5|13752.2|13744.2|119
1635111900000|2021-10-24 21:45:00|13753.4|13746.6|13752|13748.7|13754.3|13748.7|13752|13744.9|103
1635112200000|2021-10-24 21:50:00|13752.6|13748.2|13753.8|13745.7|13754|13748.4|13752.1|13745.3|84
1635112500000|2021-10-24 21:55:00|13753.6|13746.3|13753.5|13747.7|13755.3|13748.5|13752.2|13744.3|146
1635112800000|2021-10-24 22:00:00|13753|13748.8|13760.2|13756.2|13765.9|13756.2|13753|13747.1|516
1635113100000|2021-10-24 22:05:00|13760.4|13756.5|13764|13759.6|13765.6|13760.2|13760.3|13755.2|416
1635113400000|2021-10-24 22:10:00|13764.4|13759.7|13763.2|13758.5|13764.5|13760.2|13761.3|13757.4|251
1635113700000|2021-10-24 22:15:00|13763.1|13758.7|13759|13756.2|13763.6|13759.1|13757.6|13754.2|266
1635114000000|2021-10-24 22:20:00|13758.9|13756.4|13757.6|13754.7|13759.9|13756.4|13757.2|13754|327
1635114300000|2021-10-24 22:25:00|13758|13754.4|13758.5|13755|13759.4|13756.2|13757.2|13754.1|299
1635114600000|2021-10-24 22:30:00|13758.4|13755.4|13758.9|13756|13760.3|13757|13757.6|13754.8|342
1635114900000|2021-10-24 22:35:00|13759|13755.8|13762.2|13759.3|13762.5|13759.7|13758.7|13755.5|320
1635115200000|2021-10-24 22:40:00|13762.3|13759.2|13762.8|13761.3|13763.9|13761.4|13761.7|13758.6|264
1635115500000|2021-10-24 22:45:00|13763.5|13760.7|13763.3|13760.7|13764.1|13761.5|13762.8|13760|284
1635115800000|2021-10-24 22:50:00|13763.4|13760.6|13764.3|13761.6|13765.1|13762.4|13762.8|13760.2|258
1635116100000|2021-10-24 22:55:00|13763.9|13762.4|13765.4|13762.7|13765.6|13763.6|13763.8|13761.2|254
1635116400000|2021-10-24 23:00:00|13764.8|13763.3|13762.4|13760.9|13765.8|13764.2|13761.9|13759.8|205
1635116700000|2021-10-24 23:05:00|13762.3|13760.8|13762|13760.5|13764.2|13762.2|13760.7|13759.2|236
1635117000000|2021-10-24 23:10:00|13762.2|13760.7|13761.8|13760.3|13763.3|13761.8|13761.6|13760.1|155
1635117300000|2021-10-24 23:15:00|13761.9|13760.4|13761.9|13760.4|13762.9|13761.4|13760.8|13759.3|202
1635117600000|2021-10-24 23:20:00|13761.8|13760.3|13760.8|13759.3|13761.8|13760.3|13759.9|13758.4|178
1635117900000|2021-10-24 23:25:00|13760.9|13759.4|13759|13757.5|13760.9|13759.4|13758.9|13757.4|186
1635118200000|2021-10-24 23:30:00|13759.1|13757.6|13759.6|13758.1|13760.8|13759.3|13758.6|13757.1|258
1635118500000|2021-10-24 23:35:00|13759.7|13758.2|13758.5|13757|13760.1|13758.6|13757.8|13756.3|221
1635118800000|2021-10-24 23:40:00|13758.6|13757.1|13755.7|13754.2|13758.7|13757.2|13754.7|13753.2|246
1635119100000|2021-10-24 23:45:00|13755.8|13754.3|13756.6|13755.1|13758.1|13756.6|13755.6|13754.1|219
1635119400000|2021-10-24 23:50:00|13756.5|13755|13759.6|13758.1|13759.9|13758.4|13756.4|13754.9|201
1635119700000|2021-10-24 23:55:00|13759.7|13758.2|13762.8|13761.3|13763.1|13761.6|13759.6|13758.1|207
1635120000000|2021-10-25 00:00:00|13762.9|13761.4|13766.6|13765.1|13768|13766.5|13761.5|13760.2|594
1635120300000|2021-10-25 00:05:00|13766.5|13765|13768.2|13766.7|13769.5|13768|13765.9|13764.5|560
1635120600000|2021-10-25 00:10:00|13768.3|13766.8|13767.5|13766.6|13769.4|13767.9|13767|13765.8|334
1635120900000|2021-10-25 00:15:00|13767.4|13766.5|13768.8|13767.3|13768.9|13767.6|13766.6|13765.5|398
1635121200000|2021-10-25 00:20:00|13768.7|13767.2|13769.6|13768.7|13769.9|13768.9|13767.1|13765.8|270
1635121500000|2021-10-25 00:25:00|13769.5|13768.6|13769.5|13768.6|13770|13768.8|13768.6|13767.7|209
1635121800000|2021-10-25 00:30:00|13769.4|13768.5|13769.4|13767.9|13771|13769.8|13768.6|13767.1|229
1635122100000|2021-10-25 00:35:00|13769.7|13768.2|13771.8|13770.9|13772.9|13771.8|13769.1|13768|293
1635122400000|2021-10-25 00:40:00|13772.3|13770.8|13773.5|13772.6|13774.7|13773.5|13772.1|13770.7|319
1635122700000|2021-10-25 00:45:00|13773.4|13772.5|13773.1|13772.2|13775.7|13774.6|13771.6|13770.4|563
1635123000000|2021-10-25 00:50:00|13773.2|13772.3|13773.8|13772.3|13777|13775.6|13772.3|13771.1|554
1635123300000|2021-10-25 00:55:00|13773.5|13772|13772.9|13771.4|13775.4|13774.3|13771.4|13770.3|501
1635123600000|2021-10-25 01:00:00|13773|13771.5|13771.5|13770.6|13776.6|13775.5|13771.5|13770.3|607
1635123900000|2021-10-25 01:05:00|13771.4|13770.5|13772.3|13770.8|13773.8|13772.5|13770.5|13769.3|518
1635124200000|2021-10-25 01:10:00|13772.1|13771.2|13771.8|13770.9|13773.9|13772.7|13771.4|13770.1|367
1635124500000|2021-10-25 01:15:00|13772|13770.5|13770.7|13769.8|13772|13770.9|13769.4|13768.1|407
1635124800000|2021-10-25 01:20:00|13770.6|13769.7|13768.2|13766.7|13773.8|13772.4|13767.6|13766.4|377
1635125100000|2021-10-25 01:25:00|13768.1|13766.6|13766.7|13765.2|13768.8|13767.4|13764.8|13763.4|440
1635125400000|2021-10-25 01:30:00|13766.8|13765.3|13765.7|13764.2|13767.4|13766.3|13763.5|13762|685
1635125700000|2021-10-25 01:35:00|13765.8|13764.3|13770.2|13768.7|13770.6|13769.5|13765.5|13764|651
1635126000000|2021-10-25 01:40:00|13770.3|13768.8|13769.2|13767.7|13770.3|13768.8|13766.2|13765.1|496
1635126300000|2021-10-25 01:45:00|13769.3|13767.8|13766.2|13765.3|13770|13768.6|13766.1|13765.1|388
1635126600000|2021-10-25 01:50:00|13766.3|13765.4|13762.7|13761.2|13766.3|13765.4|13760.5|13759.1|585
1635126900000|2021-10-25 01:55:00|13762.6|13761.1|13768.5|13767.6|13768.6|13767.6|13762|13760.8|531
1635127200000|2021-10-25 02:00:00|13768.4|13767.5|13770.9|13770|13771.1|13770.2|13765.2|13764.1|533
1635127500000|2021-10-25 02:05:00|13771|13770.1|13771.6|13770.1|13772.5|13771.6|13769.9|13768.8|474
1635127800000|2021-10-25 02:10:00|13771.1|13770.2|13770.5|13769.6|13771.2|13770.2|13768.5|13767.6|322
1635128100000|2021-10-25 02:15:00|13770.4|13769.5|13773.9|13772.4|13774.1|13772.7|13768.3|13767|445
1635128400000|2021-10-25 02:20:00|13774|13772.5|13774.7|13773.2|13775|13773.9|13771.6|13770.4|355
1635128700000|2021-10-25 02:25:00|13774.8|13773.3|13770.4|13769.5|13775|13774|13769.8|13768.9|355
1635129000000|2021-10-25 02:30:00|13770.8|13769.3|13770.9|13769.4|13771.6|13770.3|13770|13768.9|338
1635129300000|2021-10-25 02:35:00|13771.1|13769.6|13769.6|13768.7|13772|13770.9|13769.2|13768.2|388
1635129600000|2021-10-25 02:40:00|13769.7|13768.8|13770.6|13769.7|13772.1|13770.9|13768.9|13767.8|366
1635129900000|2021-10-25 02:45:00|13770.5|13769.6|13772.3|13771.4|13772.8|13771.9|13770.3|13769.2|281
1635130200000|2021-10-25 02:50:00|13772.4|13771.5|13773.6|13772.1|13775.8|13774.8|13771.6|13770.6|455
1635130500000|2021-10-25 02:55:00|13773.8|13772.3|13775|13773.5|13775.7|13774.5|13771.9|13771|591
1635130800000|2021-10-25 03:00:00|13774.9|13773.4|13777.6|13776.1|13777.6|13776.5|13774|13772.7|414
1635131100000|2021-10-25 03:05:00|13777.7|13776.2|13778.5|13777.6|13779.2|13778.1|13776.3|13775.2|425
1635131400000|2021-10-25 03:10:00|13778.4|13777.5|13780.4|13779.5|13781|13779.9|13778.4|13777.5|459
1635131700000|2021-10-25 03:15:00|13780.5|13779.6|13781.7|13780.2|13782.8|13781.3|13779.5|13778.2|485
1635132000000|2021-10-25 03:20:00|13781.6|13780.1|13783.6|13782.7|13784.9|13783.7|13780.4|13779.4|404
1635132300000|2021-10-25 03:25:00|13783.7|13782.8|13784.3|13782.8|13784.8|13783.5|13782.7|13781.5|328
1635132600000|2021-10-25 03:30:00|13784.2|13782.7|13785.3|13783.8|13785.8|13784.5|13783.5|13782.2|275
1635132900000|2021-10-25 03:35:00|13785.2|13783.7|13783.5|13782|13785.3|13783.9|13782.2|13781.2|315
1635133200000|2021-10-25 03:40:00|13783.2|13782.3|13783.3|13782.4|13784.9|13783.8|13782.6|13781.7|303
1635133500000|2021-10-25 03:45:00|13783.4|13782.5|13783.8|13782.3|13784.2|13783|13781.4|13780.1|251
1635133800000|2021-10-25 03:50:00|13783.6|13782.7|13783.5|13782.6|13785.6|13784.1|13783.4|13782.2|250
1635134100000|2021-10-25 03:55:00|13783.8|13782.3|13781.8|13780.9|13784.2|13782.7|13781.7|13780.2|292
1635134400000|2021-10-25 04:00:00|13782.2|13780.7|13784.3|13783.4|13784.7|13783.5|13781.4|13780|217
1635134700000|2021-10-25 04:05:00|13784.4|13783.5|13783.8|13782.3|13785.3|13784|13783.2|13782|213
1635135000000|2021-10-25 04:10:00|13783.7|13782.2|13785.2|13784.3|13785.8|13784.5|13783.1|13781.7|210
1635135300000|2021-10-25 04:15:00|13785.6|13784.1|13782.6|13781.7|13785.6|13784.3|13782.5|13781.3|202
1635135600000|2021-10-25 04:20:00|13782.5|13781.6|13785.3|13784.4|13785.5|13784.6|13782.5|13781.6|146
1635135900000|2021-10-25 04:25:00|13785.4|13784.5|13785.4|13784.5|13785.7|13784.6|13784.2|13783.3|150
1635136200000|2021-10-25 04:30:00|13785.5|13784.6|13782.6|13781.1|13785.8|13784.6|13781.8|13780.9|206
1635136500000|2021-10-25 04:35:00|13782.7|13781.2|13782.2|13780.7|13782.9|13781.7|13781.2|13780.3|193
1635136800000|2021-10-25 04:40:00|13782.4|13780.9|13782.8|13781.9|13783.6|13782.4|13781.7|13780.8|199
1635137100000|2021-10-25 04:45:00|13782.7|13781.8|13783.1|13782.2|13784.1|13782.9|13782.5|13781.5|272
1635137400000|2021-10-25 04:50:00|13783|13782.1|13784.5|13783.6|13785.4|13784.4|13783|13782.1|155
1635137700000|2021-10-25 04:55:00|13784.3|13783.4|13783.3|13782.4|13785.1|13783.9|13783.2|13782.1|150
1635138000000|2021-10-25 05:00:00|13783.6|13782.1|13781.4|13780.5|13783.6|13782.7|13781.3|13780.1|260
1635138300000|2021-10-25 05:05:00|13781.5|13780.6|13782.5|13781.6|13783.3|13782|13781.2|13780.3|189
1635138600000|2021-10-25 05:10:00|13782.4|13781.5|13782.2|13781.3|13783.8|13782.5|13782.1|13781|176
1635138900000|2021-10-25 05:15:00|13782.1|13781.2|13780.4|13779.5|13782.8|13781.7|13780.2|13779.3|251
1635139200000|2021-10-25 05:20:00|13780.3|13779.4|13781.9|13780.4|13781.9|13780.7|13780.3|13779.3|201
1635139500000|2021-10-25 05:25:00|13781.6|13780.7|13778.6|13777.7|13782.3|13781.2|13778|13777.1|303
1635139800000|2021-10-25 05:30:00|13778.5|13777.6|13781.2|13780.3|13781.6|13780.6|13777.6|13776.7|467
1635140100000|2021-10-25 05:35:00|13781.3|13780.4|13775.3|13774.4|13781.6|13780.6|13775.3|13774.2|351
1635140400000|2021-10-25 05:40:00|13775.7|13774.2|13777.3|13776.4|13777.6|13776.7|13774.9|13774|219
1635140700000|2021-10-25 05:45:00|13777.2|13776.3|13778.7|13777.8|13779.4|13778.2|13776.2|13775.3|235
1635141000000|2021-10-25 05:50:00|13778.8|13777.9|13783.8|13782.3|13783.8|13782.5|13778.4|13777.4|274
1635141300000|2021-10-25 05:55:00|13783.7|13782.2|13781.7|13780.2|13784.5|13783.6|13780.6|13779.4|392
1635141600000|2021-10-25 06:00:00|13781.6|13780.1|13781.1|13780.2|13784.4|13783.2|13779.2|13777.9|653
1635141900000|2021-10-25 06:05:00|13781|13780.1|13779.2|13778.3|13782.7|13781.8|13777.1|13775.9|671
1635142200000|2021-10-25 06:10:00|13779.1|13778.2|13777.2|13776.3|13780.4|13779.5|13775.2|13774|428
1635142500000|2021-10-25 06:15:00|13777.1|13776.2|13775.2|13774.3|13777.4|13776.5|13773.6|13772.2|502
1635142800000|2021-10-25 06:20:00|13775.1|13774.2|13772.4|13770.9|13775.3|13774.3|13771.2|13770.1|489
1635143100000|2021-10-25 06:25:00|13772.6|13771.1|13772.1|13771.2|13773.6|13772.3|13770|13769|554
1635143400000|2021-10-25 06:30:00|13772.2|13771.3|13769.1|13768.2|13772.9|13771.7|13768.3|13767.2|726
1635143700000|2021-10-25 06:35:00|13769|13768.1|13768.3|13767.4|13770.6|13769.7|13767.3|13766.1|512
1635144000000|2021-10-25 06:40:00|13768.2|13767.3|13762.2|13761.3|13768.7|13767.3|13761|13759.5|502
1635144300000|2021-10-25 06:45:00|13762.1|13761.2|13766.3|13764.8|13766.3|13765.4|13759.9|13759|600
1635144600000|2021-10-25 06:50:00|13766.2|13764.7|13766.5|13765.6|13769.5|13768.3|13764.8|13763.8|517
1635144900000|2021-10-25 06:55:00|13766.4|13765.5|13771|13769.5|13771.1|13769.6|13762.6|13761.5|889
1635145200000|2021-10-25 07:00:00|13771.1|13769.6|13772.4|13771.5|13777.9|13776.5|13768.5|13767|1046
1635145500000|2021-10-25 07:05:00|13772.7|13771.8|13777.1|13775.6|13779.6|13778.6|13772.5|13771.2|871
1635145800000|2021-10-25 07:10:00|13777|13775.5|13777.3|13776.4|13779.8|13778.9|13775.7|13774.7|837
1635146100000|2021-10-25 07:15:00|13777.5|13776.6|13785.7|13784.8|13787|13785.9|13777.5|13776.6|803
1635146400000|2021-10-25 07:20:00|13785.6|13784.7|13783|13781.5|13786.3|13785.4|13782|13781|703
1635146700000|2021-10-25 07:25:00|13783.1|13781.6|13787.4|13786.5|13789.8|13788.9|13782.9|13781.6|710
1635147000000|2021-10-25 07:30:00|13787.3|13786.4|13786.5|13785.6|13790.4|13789.5|13785.3|13784.1|729
1635147300000|2021-10-25 07:35:00|13786.6|13785.7|13784|13783.1|13788.8|13787.8|13784|13783.1|634
1635147600000|2021-10-25 07:40:00|13783.9|13783|13789.2|13788.3|13789.6|13788.4|13783.3|13782.3|671
1635147900000|2021-10-25 07:45:00|13789.5|13788|13786.4|13785.5|13791.7|13790.4|13784.9|13784|809
1635148200000|2021-10-25 07:50:00|13786.5|13785.6|13783|13782.1|13786.9|13786|13780.8|13779.7|741
1635148500000|2021-10-25 07:55:00|13783.6|13781.9|13788.5|13787|13789.7|13788.4|13781.6|13780.4|640
1635148800000|2021-10-25 08:00:00|13788.7|13787.2|13790.5|13789.6|13792.8|13791.6|13787.6|13786.7|714
1635149100000|2021-10-25 08:05:00|13790.6|13789.7|13786.1|13785.2|13792.1|13791.2|13786.1|13785|775
1635149400000|2021-10-25 08:10:00|13786.4|13784.9|13784|13782.5|13787.4|13786.2|13782.7|13781.5|761
1635149700000|2021-10-25 08:15:00|13783.9|13782.4|13781.5|13780.6|13785|13784.1|13780.2|13779.3|727
1635150000000|2021-10-25 08:20:00|13781.6|13780.7|13781|13780.1|13784.6|13783.4|13780.2|13779.3|568
1635150300000|2021-10-25 08:25:00|13781.1|13780.2|13780.7|13779.2|13785.8|13784.9|13780.4|13779.1|806
1635150600000|2021-10-25 08:30:00|13780.8|13779.3|13780.8|13779.3|13782.3|13781.4|13779.8|13778.5|640
1635150900000|2021-10-25 08:35:00|13780.7|13779.2|13779.8|13778.3|13781|13780.1|13776.6|13775.5|858
1635151200000|2021-10-25 08:40:00|13779.7|13778.2|13780.6|13779.1|13783|13781.9|13778.7|13777.8|606
1635151500000|2021-10-25 08:45:00|13780.5|13779|13783.4|13782.5|13783.5|13782.6|13779.8|13778.7|635
1635151800000|2021-10-25 08:50:00|13783.5|13782.6|13780.9|13780|13783.8|13782.7|13780.6|13779.6|620
1635152100000|2021-10-25 08:55:00|13780.6|13779.7|13771.6|13770.1|13782.5|13781.1|13771.1|13769.7|744
1635152400000|2021-10-25 09:00:00|13771.5|13770|13769.3|13768.4|13777.1|13775.9|13769.2|13767.8|793
1635152700000|2021-10-25 09:05:00|13769.4|13768.5|13775.7|13774.2|13776|13774.9|13768.9|13768|631
1635153000000|2021-10-25 09:10:00|13775.5|13774|13773.3|13772.4|13776.8|13775.6|13772.8|13771.9|613
1635153300000|2021-10-25 09:15:00|13773.4|13772.5|13769|13768.1|13774.2|13773.3|13768.9|13768|806
1635153600000|2021-10-25 09:20:00|13769.1|13768.2|13760.2|13759.3|13770|13768.9|13760.2|13759|917
1635153900000|2021-10-25 09:25:00|13760.4|13758.9|13753|13751.5|13761.2|13760|13751.6|13750.1|776
1635154200000|2021-10-25 09:30:00|13752.8|13751.9|13751.4|13750.5|13754|13752.8|13750.3|13749.3|715
1635154500000|2021-10-25 09:35:00|13751.3|13750.4|13748.9|13747.4|13753.8|13752.9|13747.7|13746.8|797
1635154800000|2021-10-25 09:40:00|13748.8|13747.3|13750.8|13749.3|13751|13750|13747.8|13746.8|579
1635155100000|2021-10-25 09:45:00|13750.7|13749.2|13744.1|13743.2|13750.9|13750|13743.3|13742.1|513
1635155400000|2021-10-25 09:50:00|13744|13743.1|13751|13750.1|13752.1|13750.6|13743.3|13742.2|558
1635155700000|2021-10-25 09:55:00|13750.8|13749.9|13751.9|13751|13754.1|13753|13749.3|13748.3|506
1635156000000|2021-10-25 10:00:00|13752|13750.4|13751.6|13750.1|13754|13753|13750.7|13749.6|635
1635156300000|2021-10-25 10:05:00|13751.5|13750|13751.7|13750.8|13753.2|13752|13751|13749.9|576
1635156600000|2021-10-25 10:10:00|13751.6|13750.7|13757.8|13756.3|13758.9|13758|13751.6|13750.7|655
1635156900000|2021-10-25 10:15:00|13757.9|13756.4|13756.7|13755.8|13760.7|13759.7|13756.6|13755.4|573
1635157200000|2021-10-25 10:20:00|13756.8|13755.9|13759.6|13758.7|13759.9|13758.8|13756.4|13755.4|415
1635157500000|2021-10-25 10:25:00|13759.5|13758.6|13758.3|13757.4|13763.7|13762.8|13758.1|13756.9|534
1635157800000|2021-10-25 10:30:00|13758.2|13757.3|13761.7|13760.8|13763.1|13761.8|13757.4|13756.1|586
1635158100000|2021-10-25 10:35:00|13761.6|13760.7|13766.1|13765.2|13767.3|13766.4|13761.6|13760.3|576
1635158400000|2021-10-25 10:40:00|13766.3|13765.4|13764.8|13763.9|13768.6|13767.5|13764.6|13763.7|394
1635158700000|2021-10-25 10:45:00|13765.2|13764.3|13768.2|13766.7|13768.2|13767|13761.4|13760.2|587
1635159000000|2021-10-25 10:50:00|13768.3|13766.8|13773.8|13772.3|13774.9|13773.6|13766.4|13765.5|637
1635159300000|2021-10-25 10:55:00|13773.7|13772.2|13771.7|13770.2|13774.1|13772.9|13769.6|13768.4|634
1635159600000|2021-10-25 11:00:00|13771.3|13770.4|13771.1|13770.2|13773.2|13772.1|13769|13768.1|691
1635159900000|2021-10-25 11:05:00|13771|13770.1|13770.4|13768.9|13772.1|13771.2|13768.3|13767.2|565
1635160200000|2021-10-25 11:10:00|13770.5|13769|13771.8|13770.9|13772.6|13771.7|13769.9|13768.7|353
1635160500000|2021-10-25 11:15:00|13771.9|13771|13772.1|13771.2|13772.5|13771.5|13768.6|13767.7|379
1635160800000|2021-10-25 11:20:00|13772|13771.1|13771.3|13770.4|13775.7|13774.8|13770.9|13770|460
1635161100000|2021-10-25 11:25:00|13771.2|13770.3|13773.4|13772.5|13774.5|13773.5|13770.4|13769.2|409
1635161400000|2021-10-25 11:30:00|13773.5|13772.6|13766.6|13765.7|13774.1|13772.9|13766.2|13765.2|432
1635161700000|2021-10-25 11:35:00|13766.5|13765.6|13765.2|13764.3|13769.5|13768.3|13763.9|13763|631
1635162000000|2021-10-25 11:40:00|13765.3|13764.4|13758|13757.1|13765.5|13764.5|13757.5|13756.3|788
1635162300000|2021-10-25 11:45:00|13758.1|13757.2|13753|13752.1|13758.7|13757.5|13752.8|13751.7|563
1635162600000|2021-10-25 11:50:00|13753.2|13752.3|13755.7|13754.8|13756.9|13755.8|13752.2|13751.3|522
1635162900000|2021-10-25 11:55:00|13755.5|13754.6|13754.7|13753.8|13756.7|13755.8|13753.5|13752.3|603
1635163200000|2021-10-25 12:00:00|13754.8|13753.9|13758.2|13757.3|13758.9|13758|13750.6|13749.7|779
1635163500000|2021-10-25 12:05:00|13758.1|13757.2|13753.6|13752.1|13759.1|13758|13752.6|13751.7|733
1635163800000|2021-10-25 12:10:00|13753.7|13752.2|13751.5|13750.6|13756.5|13755.3|13750.4|13749.1|627
1635164100000|2021-10-25 12:15:00|13751.7|13750.8|13753.9|13753|13755.7|13754.8|13751.2|13750.1|677
1635164400000|2021-10-25 12:20:00|13753.6|13752.7|13758|13757.1|13759.9|13759|13752.6|13751.7|785
1635164700000|2021-10-25 12:25:00|13758.1|13757.2|13757.1|13755.6|13759.4|13758.2|13756.3|13755|559
1635165000000|2021-10-25 12:30:00|13757.2|13755.7|13759.7|13758.2|13761.6|13760.4|13756.4|13755.2|680
1635165300000|2021-10-25 12:35:00|13759.6|13758.1|13752.4|13751.5|13759.7|13758.3|13751.2|13749.8|887
1635165600000|2021-10-25 12:40:00|13752.8|13751.3|13750.8|13749.3|13753.7|13752.4|13749.1|13748.1|679
1635165900000|2021-10-25 12:45:00|13750.7|13749.2|13744.1|13742.6|13750.7|13749.3|13742.4|13741.1|746
1635166200000|2021-10-25 12:50:00|13744.2|13742.7|13747.6|13746.7|13749|13748.1|13743.5|13742.3|697
1635166500000|2021-10-25 12:55:00|13747.7|13746.8|13749.3|13747.8|13749.4|13748|13743.3|13742.2|816
1635166800000|2021-10-25 13:00:00|13749.2|13747.7|13750.8|13749.9|13750.9|13750|13746.2|13745|831
1635167100000|2021-10-25 13:05:00|13750.7|13749.8|13752.3|13750.8|13753.9|13753|13750.5|13749.6|708
1635167400000|2021-10-25 13:10:00|13752.2|13750.7|13761.4|13760.5|13762.4|13761|13752.2|13750.7|701
1635167700000|2021-10-25 13:15:00|13761.3|13760.4|13765.1|13763.6|13766.1|13765.2|13761.1|13760|823
1635168000000|2021-10-25 13:20:00|13764.9|13763.4|13764.6|13763.7|13766.8|13765.8|13762.2|13761.2|838
1635168300000|2021-10-25 13:25:00|13764.4|13763.5|13770.7|13769.2|13771.5|13770|13764|13762.9|722
1635168600000|2021-10-25 13:30:00|13770.9|13769.4|13766.8|13765.3|13773.2|13772.3|13766.3|13765.2|959
1635168900000|2021-10-25 13:35:00|13766.9|13765.4|13763.7|13762.2|13768.7|13767.7|13762.1|13760.9|937
1635169200000|2021-10-25 13:40:00|13763.6|13762.1|13757.2|13756.3|13763.8|13762.5|13755.7|13754.5|1112
1635169500000|2021-10-25 13:45:00|13757.1|13756.2|13748.9|13747.4|13757.6|13756.6|13748.2|13747.1|978
1635169800000|2021-10-25 13:50:00|13748.6|13747.7|13757.6|13756.7|13759.7|13758.2|13746.8|13745.8|1192
1635170100000|2021-10-25 13:55:00|13757.9|13756.4|13759.8|13758.3|13761.7|13760.8|13754.9|13753.8|959
1635170400000|2021-10-25 14:00:00|13759.9|13758.4|13759.6|13758.7|13760.2|13759.3|13753.3|13752.1|1254
1635170700000|2021-10-25 14:05:00|13759.8|13758.3|13765.7|13764.2|13765.8|13764.4|13758.6|13757.5|1174
1635171000000|2021-10-25 14:10:00|13765.6|13764.1|13765.2|13763.7|13767.5|13766|13762.5|13761|1154
1635171300000|2021-10-25 14:15:00|13765.3|13763.8|13768.5|13767|13772.2|13771|13765.3|13763.8|1045
1635171600000|2021-10-25 14:20:00|13768.4|13766.9|13767|13765.5|13769.3|13768.1|13763.2|13761.7|886
1635171900000|2021-10-25 14:25:00|13766.9|13765.4|13770.6|13769.1|13772.5|13771|13766.6|13765.3|829
1635172200000|2021-10-25 14:30:00|13770.5|13769|13770.5|13769|13773.8|13772.6|13767.5|13766.6|940
1635172500000|2021-10-25 14:35:00|13770.6|13769.1|13769|13768.1|13770.7|13769.4|13766|13765|773
1635172800000|2021-10-25 14:40:00|13768.8|13767.9|13763.2|13762.3|13769.4|13768.3|13763|13762.1|671
1635173100000|2021-10-25 14:45:00|13763.5|13762.6|13759.8|13758.3|13763.5|13762.6|13759.5|13758.2|726
1635173400000|2021-10-25 14:50:00|13759.9|13758.9|13760.5|13759|13767.1|13766|13758|13757.1|756
1635173700000|2021-10-25 14:55:00|13760.6|13759.1|13769.1|13768.2|13770.3|13769.4|13760|13758.8|964
1635174000000|2021-10-25 15:00:00|13769.3|13767.8|13769.1|13767.6|13770.7|13769.8|13766.2|13764.7|1071
1635174300000|2021-10-25 15:05:00|13769|13767.5|13771.5|13770|13773|13771.8|13768.2|13767.3|668
1635174600000|2021-10-25 15:10:00|13771.4|13769.9|13770.1|13769.2|13771.7|13770.6|13766.9|13765.8|668
1635174900000|2021-10-25 15:15:00|13770|13769.1|13773.3|13772.4|13773.7|13772.8|13769.2|13768.1|623
1635175200000|2021-10-25 15:20:00|13773.4|13772.5|13772.9|13772|13775.8|13774.9|13772.7|13771.8|614
1635175500000|2021-10-25 15:25:00|13772.8|13771.9|13775.3|13774.4|13776.7|13775.6|13772.6|13771.6|645
1635175800000|2021-10-25 15:30:00|13775.5|13774|13771.6|13770.7|13775.9|13774.7|13770.9|13770|515
1635176100000|2021-10-25 15:35:00|13771.8|13770.9|13773.4|13772.5|13774.2|13773.1|13771.5|13770.4|536
1635176400000|2021-10-25 15:40:00|13773.7|13772.2|13776.9|13776|13777.4|13776|13773.3|13772.2|549
1635176700000|2021-10-25 15:45:00|13777|13776.1|13778.5|13777.6|13779.4|13778.3|13776.5|13775.4|483
1635177000000|2021-10-25 15:50:00|13778.6|13777.7|13778.5|13777.6|13780.7|13779.5|13777.8|13776.7|482
1635177300000|2021-10-25 15:55:00|13778.4|13777.5|13773.8|13772.3|13779.3|13778.2|13773.4|13772.3|668
1635177600000|2021-10-25 16:00:00|13773.7|13772.2|13767.2|13765.7|13773.8|13772.4|13766.8|13765.6|672
1635177900000|2021-10-25 16:05:00|13767.3|13765.8|13766.2|13765.3|13768.7|13767.8|13766|13764.8|532
1635178200000|2021-10-25 16:10:00|13766.3|13765.4|13765|13764.1|13770.3|13768.9|13764.8|13763.7|536
1635178500000|2021-10-25 16:15:00|13765.1|13764.2|13767.2|13766.3|13768.7|13767.4|13765|13763.8|370
1635178800000|2021-10-25 16:20:00|13767.3|13766.4|13764.8|13763.3|13768.5|13767.2|13764.3|13763.2|410
1635179100000|2021-10-25 16:25:00|13764.9|13763.4|13761.8|13760.9|13765.6|13764.3|13761.7|13760.8|447
1635179400000|2021-10-25 16:30:00|13762|13760.5|13763.1|13762.2|13764.3|13763|13759.5|13758.6|527
1635179700000|2021-10-25 16:35:00|13763|13762.1|13765.2|13764.3|13765.3|13764.4|13761.8|13760.9|427
1635180000000|2021-10-25 16:40:00|13765.1|13764.2|13761.1|13760.2|13765.6|13764.6|13760.9|13759.9|407
1635180300000|2021-10-25 16:45:00|13761.3|13760.4|13758.4|13756.9|13761.6|13760.4|13757|13755.7|429
1635180600000|2021-10-25 16:50:00|13758.5|13757|13759.4|13758.5|13759.9|13759|13757.2|13756.1|387
1635180900000|2021-10-25 16:55:00|13759.3|13758.4|13759.6|13758.7|13760.5|13759.5|13757.6|13756.7|433
1635181200000|2021-10-25 17:00:00|13759.5|13758.6|13764.5|13763|13764.7|13763.7|13759.5|13758.6|589
1635181500000|2021-10-25 17:05:00|13764.6|13763.1|13765.5|13764|13766.1|13764.8|13763.3|13762|536
1635181800000|2021-10-25 17:10:00|13765.6|13764.1|13767.9|13767|13768.3|13767.2|13765.2|13764.1|526
1635182100000|2021-10-25 17:15:00|13768|13767.1|13770.8|13769.3|13770.8|13769.6|13767.2|13766.1|376
1635182400000|2021-10-25 17:20:00|13770.7|13769.2|13767.7|13766.8|13770.8|13769.6|13767.2|13766.3|288
1635182700000|2021-10-25 17:25:00|13767.6|13766.7|13766.4|13765.5|13769.1|13768|13765.7|13764.8|296
1635183000000|2021-10-25 17:30:00|13766.5|13765.6|13770.4|13769.5|13770.7|13769.5|13766.5|13765.6|277
1635183300000|2021-10-25 17:35:00|13770.2|13769.3|13771.2|13770.3|13771.8|13770.6|13769.9|13768.8|285
1635183600000|2021-10-25 17:40:00|13771.1|13770.2|13771.4|13770.5|13771.8|13770.9|13770.3|13769.4|198
1635183900000|2021-10-25 17:45:00|13771.5|13770.6|13766.2|13765.3|13771.6|13770.7|13765.8|13764.7|311
1635184200000|2021-10-25 17:50:00|13766.3|13765.4|13768.3|13767.4|13768.4|13767.5|13766|13765.1|165
1635184500000|2021-10-25 17:55:00|13768.4|13767.5|13769|13768.1|13770.1|13769.2|13767.2|13766.2|354
1635184800000|2021-10-25 18:00:00|13769.1|13768.2|13773.2|13772.3|13773.3|13772.4|13769|13767.9|310
1635185100000|2021-10-25 18:05:00|13773.6|13772.1|13772.9|13772|13774.5|13773.3|13772|13770.9|299
1635185400000|2021-10-25 18:10:00|13773|13772.1|13773.9|13773|13774.9|13774|13772.5|13771.4|245
1635185700000|2021-10-25 18:15:00|13773.7|13772.8|13774.2|13773.3|13775.4|13774.3|13773.5|13772.3|298
1635186000000|2021-10-25 18:20:00|13774.4|13773.5|13775.2|13774.3|13776|13775.1|13774.2|13773.3|257
1635186300000|2021-10-25 18:25:00|13775.1|13774.2|13776.1|13775.2|13776.5|13775.3|13774.4|13773.3|290
1635186600000|2021-10-25 18:30:00|13776|13775.1|13773.4|13771.9|13776.2|13775.3|13772.9|13771.8|294
1635186900000|2021-10-25 18:35:00|13773.5|13772|13772|13771.1|13774.1|13773|13771.7|13770.7|285
1635187200000|2021-10-25 18:40:00|13772.1|13771.2|13771.9|13771|13773.3|13772.2|13771.8|13770.5|296
1635187500000|2021-10-25 18:45:00|13772|13770.5|13770|13769.1|13772.1|13770.8|13769.8|13768.7|248
1635187800000|2021-10-25 18:50:00|13769.9|13769|13770|13769.1|13771.4|13770.3|13769|13767.8|250
1635188100000|2021-10-25 18:55:00|13770.1|13769.2|13771.5|13770.6|13772.5|13771.6|13770|13768.8|396
1635188400000|2021-10-25 19:00:00|13771.1|13770.2|13769.5|13768.6|13771.6|13770.7|13769.4|13768.5|332
1635188700000|2021-10-25 19:05:00|13769.6|13768.7|13769.3|13768.4|13770.2|13769.2|13769.2|13768.3|185
1635189000000|2021-10-25 19:10:00|13769.2|13768.3|13768.5|13767.6|13769.3|13768.4|13768.5|13767.4|120
1635189300000|2021-10-25 19:15:00|13768.7|13767.8|13768.4|13766.9|13769.1|13767.8|13767.6|13766.5|180
1635189600000|2021-10-25 19:20:00|13768.5|13767|13766|13764.5|13769|13767.8|13765|13763.5|293
1635189900000|2021-10-25 19:25:00|13766.2|13764.7|13766.1|13764.6|13767|13765.5|13764.7|13763.3|229
1635190200000|2021-10-25 19:30:00|13766|13764.5|13764.2|13762.7|13766|13764.5|13763.7|13762.5|198
1635190500000|2021-10-25 19:35:00|13764.3|13762.8|13765.4|13763.9|13765.6|13764.1|13763.8|13762.6|144
1635190800000|2021-10-25 19:40:00|13765.3|13763.8|13765.4|13763.9|13766.2|13765|13764.7|13763.5|259
1635191100000|2021-10-25 19:45:00|13765.2|13764.3|13766.4|13764.9|13766.6|13765.3|13765.1|13763.6|196
1635191400000|2021-10-25 19:50:00|13766.5|13765|13767.5|13766|13768.7|13767.5|13764.9|13763.4|323
1635191700000|2021-10-25 19:55:00|13767.4|13765.9|13767.1|13765.6|13767.6|13766.1|13763.9|13762.5|658
1635192000000|2021-10-25 20:00:00|13767.2|13765.7|13765.1|13763.6|13767.2|13765.9|13764.2|13762.7|362
1635192300000|2021-10-25 20:05:00|13765|13763.5|13766.3|13764.8|13766.6|13765.1|13764.9|13763.4|191
1635192600000|2021-10-25 20:10:00|13766.4|13764.9|13767.6|13766.1|13768.5|13767.2|13766.3|13764.8|180
1635192900000|2021-10-25 20:15:00|13767.5|13766|13767.3|13765.8|13767.6|13766.1|13766|13764.7|121
1635193200000|2021-10-25 20:20:00|13767.7|13766.2|13769.5|13768|13769.5|13768|13767.5|13766|93
1635193500000|2021-10-25 20:25:00|13769.4|13767.9|13769|13768.1|13769.5|13768.2|13768.9|13767.7|60
1635193800000|2021-10-25 20:30:00|13768.5|13767|13768.4|13766.9|13768.5|13767.1|13767|13765.8|111
1635194100000|2021-10-25 20:35:00|13768|13767.1|13770.3|13768.8|13770.5|13769|13768|13766.8|96
1635194400000|2021-10-25 20:40:00|13770.4|13768.9|13769.9|13768.4|13770.4|13768.9|13769.7|13768.2|107
1635194700000|2021-10-25 20:45:00|13770|13768.5|13769|13767.5|13770.1|13768.6|13767.7|13766.2|188
1635195000000|2021-10-25 20:50:00|13768.9|13767.4|13768.4|13766.9|13769.1|13767.6|13767.1|13765.6|245
1635195300000|2021-10-25 20:55:00|13768.5|13767|13770.5|13759.5|13771.7|13767.1|13765.4|13759.2|400
1635195600000|2021-10-25 21:00:00|13771.5|13760.5|13772.4|13761.4|13773.3|13762.3|13771.3|13760.3|39
1635195900000|2021-10-25 21:05:00|13770.2|13759.2|13774.5|13763.5|13774.5|13763.5|13770.2|13759.2|166
1635196200000|2021-10-25 21:10:00|13773.2|13762.2|13772.8|13761.8|13775|13764|13771.2|13760.2|372
1635196500000|2021-10-25 21:15:00|13772.9|13761.9|13774|13763|13774.7|13763.7|13772.8|13761.8|137
1635196800000|2021-10-25 21:20:00|13774.6|13763.6|13773.3|13763.9|13775.6|13765.2|13772.5|13762.4|157
1635197100000|2021-10-25 21:25:00|13773.8|13763.6|13773.9|13762.9|13774.5|13765.2|13771.4|13762.2|155
1635197400000|2021-10-25 21:30:00|13773.6|13763|13771.7|13764|13773.9|13764.6|13771.2|13762.2|215
1635197700000|2021-10-25 21:35:00|13772|13763.9|13772.2|13764.4|13773.8|13765|13770.4|13762.8|124
1635198000000|2021-10-25 21:40:00|13772.7|13764.1|13772.8|13763.8|13773.4|13765.2|13771.6|13762.9|118
1635198300000|2021-10-25 21:45:00|13772.1|13764|13771.8|13763.9|13773.5|13765.2|13771|13762.5|183
1635198600000|2021-10-25 21:50:00|13771.7|13764|13771.5|13764.4|13773.2|13765.3|13770.6|13763.2|136
1635198900000|2021-10-25 21:55:00|13771.6|13764|13771.7|13765|13773.1|13765.5|13770.7|13763.3|135
1635199200000|2021-10-25 22:00:00|13771.6|13764.9|13769.3|13762.2|13773.2|13765.3|13767.5|13761.9|404
1635199500000|2021-10-25 22:05:00|13768.7|13763.4|13766|13762.7|13768.9|13765.3|13765.1|13762.1|298
1635199800000|2021-10-25 22:10:00|13765.8|13762.5|13765.8|13763.1|13766.5|13763.3|13765.5|13762.4|212
1635200100000|2021-10-25 22:15:00|13765.9|13762.9|13766.6|13765.1|13767.4|13765.2|13765.5|13762.3|263
1635200400000|2021-10-25 22:20:00|13766.5|13765|13765.5|13764|13767.2|13765.1|13765.3|13763|188
1635200700000|2021-10-25 22:25:00|13765.9|13763.3|13766.1|13764|13766.4|13764.4|13765.5|13762.7|169
1635201000000|2021-10-25 22:30:00|13765.8|13764.3|13765.1|13763.6|13767|13764.3|13765|13762.5|166
1635201300000|2021-10-25 22:35:00|13765.5|13763.1|13764.3|13762.8|13765.5|13763.9|13764.1|13762|147
1635201600000|2021-10-25 22:40:00|13764.2|13762.7|13763.9|13762.4|13764.9|13762.8|13763.4|13760.9|136
1635201900000|2021-10-25 22:45:00|13764.3|13761.9|13764.1|13762|13764.3|13762.4|13763.5|13761.4|160
1635202200000|2021-10-25 22:50:00|13763.8|13762.3|13765.3|13763.8|13766.7|13764.7|13763.8|13761.7|122
1635202500000|2021-10-25 22:55:00|13765.2|13763.7|13763.4|13761.9|13765.7|13763.9|13763.3|13761.5|106
1635202800000|2021-10-25 23:00:00|13763.5|13762|13760.2|13758.7|13763.6|13762.1|13759.6|13758.1|198
1635203100000|2021-10-25 23:05:00|13760.3|13758.8|13760.7|13759.2|13760.9|13759.4|13760.2|13758.7|115
1635203400000|2021-10-25 23:10:00|13760.6|13759.1|13760.3|13758.8|13760.8|13759.3|13760.2|13758.7|63
1635203700000|2021-10-25 23:15:00|13760.2|13758.7|13760.3|13758.8|13760.7|13759.2|13760.2|13758.7|65
1635204000000|2021-10-25 23:20:00|13760.4|13758.9|13761.5|13760|13761.8|13760.3|13760.3|13758.8|72
1635204300000|2021-10-25 23:25:00|13761.4|13759.9|13761.7|13760.2|13761.8|13760.3|13761.4|13759.9|64
1635204600000|2021-10-25 23:30:00|13761.8|13760.3|13762.6|13761.1|13763.2|13761.7|13761.7|13760.2|94
1635204900000|2021-10-25 23:35:00|13762.5|13761|13763.2|13761.7|13763.4|13761.9|13762.4|13760.9|68
1635205200000|2021-10-25 23:40:00|13763.1|13761.6|13763|13761.5|13763.3|13761.8|13762.5|13761|103
1635205500000|2021-10-25 23:45:00|13763.1|13761.6|13764.5|13763|13764.6|13763.1|13762.4|13760.9|108
1635205800000|2021-10-25 23:50:00|13764.4|13762.9|13764.4|13762.9|13765.2|13763.7|13764.3|13762.8|93
1635206100000|2021-10-25 23:55:00|13764.3|13762.8|13764.6|13763.1|13764.6|13763.1|13764.1|13762.6|99
1635206400000|2021-10-26 00:00:00|13764.7|13763.2|13764.3|13762.8|13766.4|13764.9|13763.2|13761.9|355
1635206700000|2021-10-26 00:05:00|13764.4|13762.9|13766|13764.5|13766.4|13765.2|13763.2|13762.3|296
1635207000000|2021-10-26 00:10:00|13766.1|13764.6|13764.2|13763.3|13766.6|13765.3|13763.3|13762.1|233
1635207300000|2021-10-26 00:15:00|13764.3|13763.4|13765.3|13763.8|13767.4|13766.2|13763.9|13763|419
1635207600000|2021-10-26 00:20:00|13765.2|13763.7|13762.9|13761.4|13765.4|13764.2|13761.8|13760.5|397
1635207900000|2021-10-26 00:25:00|13762.8|13761.3|13760|13759.1|13763.3|13762.2|13759.2|13758|322
1635208200000|2021-10-26 00:30:00|13760.2|13759.3|13758.1|13757.2|13760.5|13759.3|13757.5|13756.6|304
1635208500000|2021-10-26 00:35:00|13758.2|13757.3|13759.6|13758.7|13760.4|13759.3|13757.7|13756.3|264
1635208800000|2021-10-26 00:40:00|13759.8|13758.3|13759|13758.1|13760.6|13759.3|13757.6|13756.2|348
1635209100000|2021-10-26 00:45:00|13759.1|13758.2|13760.5|13759|13761.2|13760.1|13758.6|13757.7|308
1635209400000|2021-10-26 00:50:00|13760.6|13759.1|13759.6|13758.1|13762.1|13761.1|13759|13757.7|334
1635209700000|2021-10-26 00:55:00|13759.7|13758.2|13760.6|13759.1|13762.1|13760.6|13759.1|13757.8|346
1635210000000|2021-10-26 01:00:00|13760.3|13759.4|13760|13759.1|13761.1|13760.2|13758.1|13756.9|458
1635210300000|2021-10-26 01:05:00|13759.9|13759|13761.9|13761|13762.5|13761.6|13759.2|13758.1|316
1635210600000|2021-10-26 01:10:00|13761.8|13760.9|13767.4|13765.9|13767.4|13766.1|13761.8|13760.9|440
1635210900000|2021-10-26 01:15:00|13767.5|13766|13767.5|13766|13770|13768.5|13767.1|13765.7|509
1635211200000|2021-10-26 01:20:00|13767.4|13765.9|13770.3|13768.8|13772.8|13771.4|13767.1|13765.6|452
1635211500000|2021-10-26 01:25:00|13770.4|13768.9|13769.1|13767.6|13771.4|13770.2|13768.5|13767.1|334
1635211800000|2021-10-26 01:30:00|13769.4|13767.9|13765.7|13764.2|13769.4|13767.9|13765.5|13764|379
1635212100000|2021-10-26 01:35:00|13765.5|13764|13768.6|13767.1|13768.7|13767.2|13765.3|13763.8|339
1635212400000|2021-10-26 01:40:00|13768.5|13767|13762|13760.5|13768.7|13767.5|13761|13759.7|470
1635212700000|2021-10-26 01:45:00|13761.9|13760.4|13764.2|13763.3|13765.4|13764.2|13761.4|13760.4|321
1635213000000|2021-10-26 01:50:00|13764.1|13763.2|13765.7|13764.8|13767.6|13766.4|13763.7|13762.5|318
1635213300000|2021-10-26 01:55:00|13765.6|13764.7|13765.1|13764.2|13766.6|13765.4|13764.1|13763|371
1635213600000|2021-10-26 02:00:00|13765.5|13764|13767.2|13765.7|13767.4|13766.2|13763.8|13762.9|416
1635213900000|2021-10-26 02:05:00|13767.4|13765.9|13766.6|13765.7|13768.5|13767.2|13765.3|13764.4|212
1635214200000|2021-10-26 02:10:00|13766.3|13765.4|13769.2|13768.3|13769.6|13768.5|13766.2|13765.3|331
1635214500000|2021-10-26 02:15:00|13769.3|13768.4|13767.2|13766.3|13769.6|13768.5|13766.7|13765.8|268
1635214800000|2021-10-26 02:20:00|13767.5|13766|13766.3|13765.4|13767.5|13766.1|13765|13764.1|315
1635215100000|2021-10-26 02:25:00|13766.4|13765.5|13765|13763.5|13766.4|13765.5|13764.7|13763.4|227
1635215400000|2021-10-26 02:30:00|13764.9|13763.4|13766.2|13765.3|13766.7|13765.8|13764.9|13763.4|262
1635215700000|2021-10-26 02:35:00|13766.1|13765.2|13766.4|13764.9|13767.3|13766.4|13765.4|13764.2|254
1635216000000|2021-10-26 02:40:00|13766.3|13764.8|13766.2|13765.3|13766.9|13765.7|13764.9|13763.8|258
1635216300000|2021-10-26 02:45:00|13766.1|13765.2|13763.3|13761.8|13766.5|13765.5|13762.4|13761.3|232
1635216600000|2021-10-26 02:50:00|13763.2|13761.7|13765.5|13764|13765.5|13764.4|13762.3|13761|260
1635216900000|2021-10-26 02:55:00|13765.6|13764.1|13766.5|13765|13766.7|13765.5|13763.8|13762.7|323
1635217200000|2021-10-26 03:00:00|13766.4|13764.9|13764.2|13762.7|13766.6|13765.7|13763.6|13762.5|213
1635217500000|2021-10-26 03:05:00|13764.4|13762.9|13765.3|13764.4|13765.7|13764.6|13764|13762.9|232
1635217800000|2021-10-26 03:10:00|13765.4|13764.5|13765|13764.1|13766.5|13765.5|13764.6|13763.5|245
1635218100000|2021-10-26 03:15:00|13764.9|13764|13763|13761.5|13765.5|13764.3|13762.1|13760.8|318
1635218400000|2021-10-26 03:20:00|13762.2|13761.3|13764|13763.1|13764.2|13763.1|13762.1|13760.9|198
1635218700000|2021-10-26 03:25:00|13763.7|13762.8|13764|13763.1|13764.3|13763.3|13762.5|13761.5|224
1635219000000|2021-10-26 03:30:00|13763.9|13763|13764.1|13763.2|13765.3|13764.1|13763.9|13762.6|176
1635219300000|2021-10-26 03:35:00|13764|13763.1|13765.3|13764.4|13765.7|13764.5|13763.9|13762.8|167
1635219600000|2021-10-26 03:40:00|13765.2|13764.3|13765.5|13764|13765.7|13764.5|13765.1|13763.9|129
1635219900000|2021-10-26 03:45:00|13765.4|13763.9|13766.5|13765|13766.5|13765.1|13764.6|13763.7|180
1635220200000|2021-10-26 03:50:00|13766.4|13764.9|13767.2|13765.7|13767.5|13766.3|13766.1|13764.8|172
1635220500000|2021-10-26 03:55:00|13767.3|13765.8|13766.4|13764.9|13767.3|13765.8|13764.9|13763.7|165
1635220800000|2021-10-26 04:00:00|13766.3|13764.8|13764|13763.1|13766.5|13765.3|13763.9|13763|173
1635221100000|2021-10-26 04:05:00|13763.9|13763|13764.9|13763.4|13765.2|13764|13763.1|13761.6|233
1635221400000|2021-10-26 04:10:00|13764.8|13763.3|13762.2|13760.7|13765.2|13764|13761.4|13760.1|221
1635221700000|2021-10-26 04:15:00|13762.1|13760.6|13763.3|13761.8|13763.8|13762.5|13762.1|13760.6|226
1635222000000|2021-10-26 04:20:00|13763.4|13761.9|13762.3|13760.8|13763.5|13762.2|13761.4|13760.3|250
1635222300000|2021-10-26 04:25:00|13762.4|13760.9|13761.4|13759.9|13762.4|13760.9|13760|13758.8|157
1635222600000|2021-10-26 04:30:00|13761.5|13760|13759|13758.1|13761.5|13760.2|13758.9|13758|189
1635222900000|2021-10-26 04:35:00|13758.9|13758|13760.4|13759.5|13761|13759.9|13758.3|13757.4|232
1635223200000|2021-10-26 04:40:00|13760.6|13759.7|13761.3|13759.8|13762.7|13761.4|13760|13758.9|255
1635223500000|2021-10-26 04:45:00|13761.4|13759.9|13761.1|13759.6|13761.7|13760.3|13760.3|13758.9|168
1635223800000|2021-10-26 04:50:00|13761|13759.5|13762.1|13760.6|13762.5|13761.4|13761|13759.5|187
1635224100000|2021-10-26 04:55:00|13762.2|13760.7|13762.3|13760.8|13762.7|13761.2|13760.9|13759.9|310
1635224400000|2021-10-26 05:00:00|13762.2|13760.7|13762.2|13760.7|13763.2|13762|13761.1|13760|289
1635224700000|2021-10-26 05:05:00|13762.3|13760.8|13760.3|13759.4|13762.3|13760.8|13760.2|13758.8|239
1635225000000|2021-10-26 05:10:00|13760.4|13759.5|13761|13760.1|13761.4|13760.2|13759.4|13758|210
1635225300000|2021-10-26 05:15:00|13761.3|13759.8|13761.6|13760.1|13763.5|13762|13760.9|13759.7|192
1635225600000|2021-10-26 05:20:00|13761.5|13760|13760.7|13759.2|13761.7|13760.3|13759.7|13758.2|205
1635225900000|2021-10-26 05:25:00|13760.6|13759.1|13761.2|13759.7|13762.3|13760.9|13760.1|13759|167
1635226200000|2021-10-26 05:30:00|13761.1|13759.6|13758.2|13757.3|13761.6|13760.3|13758.1|13756.9|310
1635226500000|2021-10-26 05:35:00|13758.1|13757.2|13758|13757.1|13760.6|13759.5|13757.6|13756.6|243
1635226800000|2021-10-26 05:40:00|13757.9|13757|13759.4|13757.9|13759.8|13758.6|13757.8|13756.9|175
1635227100000|2021-10-26 05:45:00|13759.3|13757.8|13758.8|13757.3|13759.7|13758.6|13757.8|13756.5|260
1635227400000|2021-10-26 05:50:00|13758.7|13757.2|13762.1|13760.6|13762.7|13761.4|13758.7|13757.2|513
1635227700000|2021-10-26 05:55:00|13762|13760.5|13758.9|13757.4|13762|13760.8|13758.3|13756.9|340
1635228000000|2021-10-26 06:00:00|13759|13757.5|13762.9|13762|13763|13762|13758.2|13756.9|603
1635228300000|2021-10-26 06:05:00|13762.8|13761.9|13764.1|13763.2|13765.8|13764.4|13759.4|13758|592
1635228600000|2021-10-26 06:10:00|13764.4|13762.9|13764.4|13763.5|13765.8|13764.8|13762.3|13761.3|525
1635228900000|2021-10-26 06:15:00|13764.3|13763.4|13766.5|13765.6|13767.5|13766.3|13764.3|13763.4|392
1635229200000|2021-10-26 06:20:00|13766.6|13765.7|13769.4|13767.9|13770.8|13769.5|13766|13764.8|450
1635229500000|2021-10-26 06:25:00|13769|13768.1|13765.9|13765|13769.3|13768.1|13765.2|13764|349
1635229800000|2021-10-26 06:30:00|13766|13765.1|13771.6|13770.1|13771.9|13771|13765.3|13764.3|351
1635230100000|2021-10-26 06:35:00|13771.5|13770|13773.3|13772.4|13774.8|13773.5|13770.5|13769.6|531
1635230400000|2021-10-26 06:40:00|13773.2|13772.3|13770.2|13769.3|13773.3|13772.4|13769|13767.8|592
1635230700000|2021-10-26 06:45:00|13769.8|13768.9|13769.4|13767.9|13770.1|13768.9|13764|13762.8|586
1635231000000|2021-10-26 06:50:00|13768.9|13768|13774.4|13773.5|13775.1|13774.1|13767.5|13766.3|591
1635231300000|2021-10-26 06:55:00|13774.7|13773.2|13780.8|13779.3|13782.4|13781.1|13774.2|13773|830
1635231600000|2021-10-26 07:00:00|13780.7|13779.8|13782.6|13781.1|13788.8|13787.3|13777.3|13775.9|1269
1635231900000|2021-10-26 07:05:00|13782.5|13781|13778|13777.1|13783.5|13782.4|13776.1|13775.2|957
1635232200000|2021-10-26 07:10:00|13777.9|13777|13775.7|13774.8|13779.6|13778.7|13773.7|13772.8|982
1635232500000|2021-10-26 07:15:00|13775.6|13774.7|13770.6|13769.1|13779.6|13778.1|13770.1|13768.9|773
1635232800000|2021-10-26 07:20:00|13770.7|13769.2|13764|13763.1|13772.1|13771.1|13763.9|13762.7|672
1635233100000|2021-10-26 07:25:00|13764.8|13763.3|13767.6|13766.1|13768.5|13767.3|13762.4|13761.1|709
1635233400000|2021-10-26 07:30:00|13767.5|13766|13769.3|13767.8|13771.5|13770.1|13762.8|13761.6|807
1635233700000|2021-10-26 07:35:00|13769|13767.5|13773|13772.1|13776.6|13775.2|13768.9|13767.5|787
1635234000000|2021-10-26 07:40:00|13773.1|13772.2|13766.7|13765.2|13774.5|13773.3|13766.1|13764.7|570
1635234300000|2021-10-26 07:45:00|13766.8|13765.3|13766.2|13765.3|13767.5|13766.4|13762.5|13761.5|679
1635234600000|2021-10-26 07:50:00|13766.3|13765.4|13764.4|13762.9|13768.6|13767.6|13763.1|13762.2|524
1635234900000|2021-10-26 07:55:00|13764.3|13762.8|13771.2|13770.3|13771.7|13770.4|13762.7|13761.4|550
1635235200000|2021-10-26 08:00:00|13771.1|13770.2|13771.6|13770.1|13772.1|13771.2|13766.5|13765.2|685
1635235500000|2021-10-26 08:05:00|13771.5|13770|13771.2|13769.7|13774.4|13773|13766.1|13765|721
1635235800000|2021-10-26 08:10:00|13770.8|13769.9|13771.3|13770.4|13772.9|13771.8|13768.1|13766.9|924
1635236100000|2021-10-26 08:15:00|13771.4|13770.5|13778.8|13777.3|13779.1|13777.9|13770.2|13769.3|674
1635236400000|2021-10-26 08:20:00|13778.7|13777.8|13780.4|13779.5|13782.7|13781.4|13778.5|13777.4|660
1635236700000|2021-10-26 08:25:00|13780.2|13779.3|13773.7|13772.8|13782.6|13781.4|13773.5|13772.2|680
1635237000000|2021-10-26 08:30:00|13773.8|13772.9|13779.3|13778.4|13780.5|13779.2|13773.8|13772.7|673
1635237300000|2021-10-26 08:35:00|13779.2|13778.3|13779.7|13778.2|13782.5|13781|13777.7|13776.6|861
1635237600000|2021-10-26 08:40:00|13779.6|13778.1|13784.4|13782.9|13784.4|13783.5|13779.2|13778|696
1635237900000|2021-10-26 08:45:00|13784.5|13783|13780.7|13779.2|13785.7|13784.5|13779.4|13778.1|757
1635238200000|2021-10-26 08:50:00|13780.2|13779.3|13780.5|13779|13785.3|13784|13780.2|13778.9|702
1635238500000|2021-10-26 08:55:00|13780.6|13779.1|13785|13784.1|13787.5|13786.2|13780.6|13779.1|735
1635238800000|2021-10-26 09:00:00|13784.9|13784|13785.6|13784.1|13786.5|13785.3|13781.6|13780.5|728
1635239100000|2021-10-26 09:05:00|13785.9|13784.7|13781|13780.1|13787.3|13786.3|13780.7|13779.6|601
1635239400000|2021-10-26 09:10:00|13780.7|13779.8|13785.7|13784.8|13786.5|13785.2|13780.3|13779|555
1635239700000|2021-10-26 09:15:00|13785.6|13784.7|13785.5|13784|13787.4|13786.3|13782.6|13781.4|621
1635240000000|2021-10-26 09:20:00|13785.4|13783.9|13795|13793.5|13797.4|13796.5|13785|13783.8|675
1635240300000|2021-10-26 09:25:00|13794.9|13793.4|13793.9|13793|13797.5|13796.1|13791.2|13790|763
1635240600000|2021-10-26 09:30:00|13793.8|13792.9|13793.9|13793|13795.8|13794.7|13792.7|13791.5|527
1635240900000|2021-10-26 09:35:00|13794|13793.1|13793.3|13791.8|13794.4|13793.1|13791.7|13790.6|471
1635241200000|2021-10-26 09:40:00|13793.4|13791.9|13794.4|13792.9|13794.7|13793.8|13791.4|13790.3|568
1635241500000|2021-10-26 09:45:00|13794.5|13793|13795.8|13794.9|13797.1|13795.9|13793|13792|604
1635241800000|2021-10-26 09:50:00|13795.9|13795|13792.7|13791.8|13796.7|13795.6|13791.7|13790.6|412
1635242100000|2021-10-26 09:55:00|13792.8|13791.9|13793.4|13791.9|13794|13793.1|13789.4|13788.5|544
1635242400000|2021-10-26 10:00:00|13793.8|13792.9|13797.9|13797|13799.5|13798.4|13792.7|13791.6|517
1635242700000|2021-10-26 10:05:00|13798.3|13796.8|13803|13801.5|13806.2|13804.8|13797.7|13796.7|627
1635243000000|2021-10-26 10:10:00|13803.1|13801.6|13814.3|13812.8|13815.5|13814.6|13802.7|13801.5|853
1635243300000|2021-10-26 10:15:00|13813.9|13813|13812.8|13811.3|13817.3|13816.4|13811.1|13810.2|739
1635243600000|2021-10-26 10:20:00|13812.5|13811.6|13814.6|13813.7|13817.2|13815.9|13811.8|13810.9|657
1635243900000|2021-10-26 10:25:00|13814.7|13813.8|13821.1|13819.6|13824.2|13823.1|13814.7|13813.8|758
1635244200000|2021-10-26 10:30:00|13821|13819.5|13819.5|13818.6|13822.2|13821.1|13817.6|13816.4|520
1635244500000|2021-10-26 10:35:00|13819.6|13818.7|13817.6|13816.7|13824.9|13824|13817.4|13816.2|507
1635244800000|2021-10-26 10:40:00|13817.7|13816.8|13817.9|13817|13820.1|13819.2|13816.3|13815|447
1635245100000|2021-10-26 10:45:00|13817.8|13816.9|13823|13821.5|13824.4|13823.2|13817.5|13816.3|625
1635245400000|2021-10-26 10:50:00|13822.7|13821.8|13821.5|13820.6|13825.8|13824.7|13820.5|13819.3|439
1635245700000|2021-10-26 10:55:00|13821.6|13820.7|13826|13824.5|13829.8|13828.6|13821.5|13820.6|545
1635246000000|2021-10-26 11:00:00|13826.2|13824.7|13829.5|13828.6|13829.7|13828.8|13824.8|13823.4|514
1635246300000|2021-10-26 11:05:00|13829.6|13828.7|13827.3|13826.4|13829.6|13828.7|13825.5|13824.2|418
1635246600000|2021-10-26 11:10:00|13827.4|13826.5|13827.1|13826.2|13829.8|13828.7|13826.5|13825.2|525
1635246900000|2021-10-26 11:15:00|13827|13826.1|13827.6|13826.7|13830.1|13829.2|13826.4|13825.2|405
1635247200000|2021-10-26 11:20:00|13827.9|13827|13826.3|13825.4|13828.9|13828|13825.9|13825|575
1635247500000|2021-10-26 11:25:00|13826.2|13825.3|13825.5|13824.6|13828.1|13826.9|13823.5|13822.3|699
1635247800000|2021-10-26 11:30:00|13825.6|13824.7|13827.2|13826.3|13830.1|13829.2|13825.5|13824.6|515
1635248100000|2021-10-26 11:35:00|13827.3|13826.4|13821.6|13820.1|13828.8|13827.4|13819.1|13817.9|651
1635248400000|2021-10-26 11:40:00|13821.5|13820|13819.9|13818.4|13823.1|13822.2|13819.5|13818.2|576
1635248700000|2021-10-26 11:45:00|13819.8|13818.3|13812.5|13811|13820.3|13819.2|13812.5|13811|685
1635249000000|2021-10-26 11:50:00|13812.7|13811.2|13811.6|13810.7|13814.6|13813.4|13806.8|13805.9|547
1635249300000|2021-10-26 11:55:00|13811.7|13810.8|13807.3|13806.4|13814.3|13813.2|13807.3|13806.4|665
1635249600000|2021-10-26 12:00:00|13807.1|13806.2|13806.4|13805.5|13810.5|13809.5|13803.5|13802.6|686
1635249900000|2021-10-26 12:05:00|13806.5|13805.6|13805.2|13804.3|13810.3|13809.4|13804.2|13803.3|641
1635250200000|2021-10-26 12:10:00|13805.3|13804.4|13802.5|13801.6|13807.9|13807|13802.3|13801.1|570
1635250500000|2021-10-26 12:15:00|13802.9|13801.4|13798.2|13797.3|13803.6|13802.4|13796.2|13795.1|744
1635250800000|2021-10-26 12:20:00|13798.3|13797.4|13797.4|13796.5|13802.1|13801.2|13795.8|13794.9|773
1635251100000|2021-10-26 12:25:00|13797.3|13796.4|13794.4|13792.9|13798.6|13797.7|13791.3|13790|923
1635251400000|2021-10-26 12:30:00|13794.5|13793|13796.5|13795.6|13800.7|13799.8|13794|13792.9|748
1635251700000|2021-10-26 12:35:00|13796.3|13795.4|13799.8|13798.3|13801.9|13800.4|13794.6|13793.7|656
1635252000000|2021-10-26 12:40:00|13799.9|13798.4|13801.6|13800.1|13801.8|13800.3|13794.2|13793.1|718
1635252300000|2021-10-26 12:45:00|13801.8|13800.3|13806.8|13805.9|13807.4|13806.5|13800.6|13799.1|650
1635252600000|2021-10-26 12:50:00|13806.7|13805.8|13806.8|13805.3|13808.9|13807.8|13804.3|13803.3|551
1635252900000|2021-10-26 12:55:00|13806.9|13805.4|13806.7|13805.2|13809|13807.9|13805.2|13803.6|609
1635253200000|2021-10-26 13:00:00|13806.8|13805.3|13804.8|13803.9|13807.5|13805.4|13799.6|13798.6|673
1635253500000|2021-10-26 13:05:00|13804.9|13804|13802.3|13800.8|13807.7|13806.5|13800.6|13799.4|606
1635253800000|2021-10-26 13:10:00|13802.2|13800.7|13798.2|13796.7|13802.5|13801.4|13797|13795.7|524
1635254100000|2021-10-26 13:15:00|13798.6|13797.1|13791.1|13790.2|13798.7|13797.2|13791.1|13789.8|725
1635254400000|2021-10-26 13:20:00|13791|13790.1|13798.2|13796.7|13800.6|13799.3|13790.2|13789|643
1635254700000|2021-10-26 13:25:00|13798.3|13796.8|13799.2|13797.7|13803.6|13802.7|13798.1|13796.6|702
1635255000000|2021-10-26 13:30:00|13799.5|13798.6|13788.4|13786.9|13800.6|13799.3|13786.4|13785.2|1015
1635255300000|2021-10-26 13:35:00|13788.6|13787.1|13796.2|13794.7|13796.2|13795.1|13786.1|13784.8|1082
1635255600000|2021-10-26 13:40:00|13795.9|13795|13793.2|13791.7|13797.2|13795.9|13790.2|13788.9|957
1635255900000|2021-10-26 13:45:00|13793|13791.5|13800.4|13798.9|13800.4|13798.9|13791.3|13789.8|835
1635256200000|2021-10-26 13:50:00|13800.5|13799|13795.5|13794.6|13801.2|13799.9|13795|13793.8|806
1635256500000|2021-10-26 13:55:00|13795.2|13794.3|13798.4|13795.9|13799.4|13796.3|13791.5|13790.3|978
1635256800000|2021-10-26 14:00:00|13798.3|13795.1|13799.2|13797.7|13801.4|13799.9|13792.4|13790.9|1107
1635257100000|2021-10-26 14:05:00|13799.3|13797.8|13794.1|13792.6|13799.3|13797.8|13791.1|13789.6|1011
1635257400000|2021-10-26 14:10:00|13794.2|13792.7|13797.8|13796.9|13799.4|13798.3|13792|13791.1|837
1635257700000|2021-10-26 14:15:00|13798|13796.5|13800.1|13798.6|13803.2|13802.1|13797.8|13796.5|693
1635258000000|2021-10-26 14:20:00|13800|13798.5|13802.3|13800.8|13804.4|13803.2|13797.9|13796.5|794
1635258300000|2021-10-26 14:25:00|13802.2|13800.7|13801.1|13799.6|13804.1|13803|13798|13797.1|820
1635258600000|2021-10-26 14:30:00|13800.7|13799.8|13798.3|13797.4|13801.7|13800.3|13794.9|13793.7|821
1635258900000|2021-10-26 14:35:00|13798.1|13797.2|13796.4|13794.9|13798.2|13797.3|13792.4|13791.2|842
1635259200000|2021-10-26 14:40:00|13796|13795.1|13792.3|13790.8|13796.6|13795.7|13790.6|13789.6|677
1635259500000|2021-10-26 14:45:00|13792.7|13791.4|13797.9|13797|13798.5|13797.4|13789.3|13787.9|702
1635259800000|2021-10-26 14:50:00|13798|13797.1|13791.2|13789.7|13798.3|13797.2|13790.8|13789.5|889
1635260100000|2021-10-26 14:55:00|13791.3|13789.8|13791.2|13790.3|13793.5|13792.3|13788.4|13787.3|1051
1635260400000|2021-10-26 15:00:00|13791.1|13790.2|13787.2|13785.7|13793.6|13792.1|13784.5|13783|1097
1635260700000|2021-10-26 15:05:00|13787.3|13785.8|13787.2|13786.3|13789.7|13788.2|13782.7|13781.7|853
1635261000000|2021-10-26 15:10:00|13787.1|13786.2|13787.2|13785.7|13790.7|13789.5|13786.3|13784.8|625
1635261300000|2021-10-26 15:15:00|13787.3|13785.8|13794.1|13792.6|13795.4|13794.2|13786.8|13785.5|596
1635261600000|2021-10-26 15:20:00|13794.2|13792.7|13786.8|13785.9|13794.5|13793.4|13786.4|13785.5|600
1635261900000|2021-10-26 15:25:00|13786.7|13785.8|13783.3|13782.4|13789.2|13788.1|13782|13780.7|619
1635262200000|2021-10-26 15:30:00|13783.5|13782.6|13773.1|13772.2|13785.4|13784.1|13773.1|13772.1|890
1635262500000|2021-10-26 15:35:00|13773.2|13772.3|13777.5|13776|13778.5|13777.2|13770.2|13768.7|772
1635262800000|2021-10-26 15:40:00|13777.6|13776.1|13775.7|13774.2|13778.6|13777.4|13773.9|13772.7|689
1635263100000|2021-10-26 15:45:00|13775.8|13774.3|13771.9|13771|13775.9|13774.4|13769.3|13768|901
1635263400000|2021-10-26 15:50:00|13771.8|13770.9|13772.4|13770.9|13772.4|13771.2|13768.9|13767.8|726
1635263700000|2021-10-26 15:55:00|13772.5|13771|13770.4|13769.5|13773.3|13771.9|13766.3|13765|826
1635264000000|2021-10-26 16:00:00|13770.3|13769.4|13763.3|13762.4|13771.7|13770.4|13762.9|13762|744
1635264300000|2021-10-26 16:05:00|13763.2|13762.3|13762.2|13760.7|13767.1|13766.2|13761.9|13760.7|609
1635264600000|2021-10-26 16:10:00|13762.3|13760.8|13762.5|13761.6|13763.9|13762.7|13760.8|13759.9|692
1635264900000|2021-10-26 16:15:00|13762.7|13761.8|13762.4|13761.5|13764.6|13763.2|13761.7|13760.6|523
1635265200000|2021-10-26 16:20:00|13762.3|13761.4|13764.4|13763.5|13764.9|13763.6|13761.5|13760.1|634
1635265500000|2021-10-26 16:25:00|13764.7|13763.2|13765.3|13763.8|13766.3|13765|13763.1|13762|617
1635265800000|2021-10-26 16:30:00|13765.4|13763.9|13768.4|13766.9|13769.3|13768|13764.3|13763.1|481
1635266100000|2021-10-26 16:35:00|13768.5|13767|13767.7|13766.2|13770.3|13768.8|13767.3|13765.8|455
1635266400000|2021-10-26 16:40:00|13767.5|13766.6|13763.7|13762.2|13768.2|13766.8|13763|13761.8|487
1635266700000|2021-10-26 16:45:00|13763.4|13762.5|13760.4|13758.9|13764.3|13762.8|13759.2|13757.9|628
1635267000000|2021-10-26 16:50:00|13760.3|13758.8|13760.3|13758.8|13762.3|13761.1|13759.8|13758.6|605
1635267300000|2021-10-26 16:55:00|13760.4|13758.9|13761|13759.5|13761.8|13760.5|13760.1|13758.8|514
1635267600000|2021-10-26 17:00:00|13760.9|13759.4|13760.2|13758.7|13761.1|13759.9|13759.1|13757.9|634
1635267900000|2021-10-26 17:05:00|13759.9|13759|13761.4|13759.9|13761.9|13760.6|13758.7|13757.7|416
1635268200000|2021-10-26 17:10:00|13761.6|13760.1|13763|13762.1|13763.6|13762.2|13759.1|13757.9|413
1635268500000|2021-10-26 17:15:00|13762.9|13762|13766.3|13764.8|13767.1|13765.9|13762.9|13761.8|504
1635268800000|2021-10-26 17:20:00|13766.2|13764.7|13763|13762.1|13767.5|13766|13761.8|13760.6|573
1635269100000|2021-10-26 17:25:00|13762.9|13762|13762.7|13761.2|13763.5|13762.4|13761.2|13760.1|459
1635269400000|2021-10-26 17:30:00|13762.8|13761.3|13764.3|13763.4|13765.3|13764.1|13762.3|13761.1|317
1635269700000|2021-10-26 17:35:00|13764.6|13763.1|13766|13765.1|13766.8|13765.5|13764.2|13763.1|397
1635270000000|2021-10-26 17:40:00|13765.9|13765|13765.9|13765|13766.7|13765.8|13764.6|13763.4|639
1635270300000|2021-10-26 17:45:00|13766.3|13764.8|13765.5|13764.6|13766.9|13765.8|13764.8|13763.8|499
1635270600000|2021-10-26 17:50:00|13765.4|13764.5|13765.5|13764|13766.5|13765.3|13764.3|13763.1|498
1635270900000|2021-10-26 17:55:00|13765.4|13763.9|13765.5|13764.6|13767.5|13766.4|13763.9|13763|373
1635271200000|2021-10-26 18:00:00|13765.4|13764.5|13767.5|13766|13768|13766.5|13765.2|13764.2|549
1635271500000|2021-10-26 18:05:00|13767.4|13765.9|13769.5|13768|13769.6|13768.2|13766.6|13765.6|589
1635271800000|2021-10-26 18:10:00|13769.4|13767.9|13769.1|13767.6|13769.6|13768.2|13767.8|13766.7|420
1635272100000|2021-10-26 18:15:00|13769.2|13767.7|13769.1|13768.2|13769.6|13768.3|13768.1|13766.9|301
1635272400000|2021-10-26 18:20:00|13769|13768.1|13771.5|13770|13771.8|13770.4|13768.7|13767.6|275
1635272700000|2021-10-26 18:25:00|13771.6|13770.1|13769.4|13767.9|13771.6|13770.2|13768.7|13767.4|233
1635273000000|2021-10-26 18:30:00|13769.5|13768|13767.1|13766.2|13769.6|13768.3|13767.1|13765.8|277
1635273300000|2021-10-26 18:35:00|13767.4|13765.9|13768.2|13766.7|13769.4|13767.9|13766.8|13765.5|297
1635273600000|2021-10-26 18:40:00|13767.8|13766.9|13767.3|13765.8|13769.1|13767.8|13767|13765.6|320
1635273900000|2021-10-26 18:45:00|13767.1|13765.6|13764.9|13764|13767.3|13766.1|13764.2|13763.2|340
1635274200000|2021-10-26 18:50:00|13765|13764.1|13763.3|13762.4|13765.1|13764.2|13762.7|13761.7|371
1635274500000|2021-10-26 18:55:00|13763.4|13762.5|13766.5|13765.6|13767|13766|13763.4|13762.5|463
1635274800000|2021-10-26 19:00:00|13766.3|13765.4|13765|13763.5|13767|13765.9|13763.8|13762.4|522
1635275100000|2021-10-26 19:05:00|13765.1|13763.6|13764.2|13762.7|13765.5|13764.1|13763.7|13762.4|348
1635275400000|2021-10-26 19:10:00|13764.3|13762.8|13762.7|13761.2|13764.3|13762.8|13761.7|13760.5|383
1635275700000|2021-10-26 19:15:00|13762.6|13761.1|13763.2|13761.7|13763.6|13762.4|13761.5|13760.1|363
1635276000000|2021-10-26 19:20:00|13763.4|13761.9|13764.3|13762.8|13765.1|13763.9|13763.1|13761.8|388
1635276300000|2021-10-26 19:25:00|13764.4|13762.9|13765|13764.1|13766.7|13765.4|13764.1|13762.8|430
1635276600000|2021-10-26 19:30:00|13765.4|13763.9|13765.2|13763.7|13768|13766.9|13765.2|13763.7|494
1635276900000|2021-10-26 19:35:00|13765.4|13763.9|13766.2|13764.7|13766.4|13764.9|13764.8|13763.5|301
1635277200000|2021-10-26 19:40:00|13766.1|13764.6|13767.4|13765.9|13768|13766.5|13765.2|13763.9|492
1635277500000|2021-10-26 19:45:00|13767.3|13765.8|13766.3|13764.8|13767.8|13766.7|13765.8|13764.6|294
1635277800000|2021-10-26 19:50:00|13766.4|13764.9|13767.1|13765.6|13767.5|13766|13765.5|13764.2|444
1635278100000|2021-10-26 19:55:00|13767.2|13765.7|13764.3|13762.8|13768.3|13766.1|13763.9|13762.4|574
1635278400000|2021-10-26 20:00:00|13764.2|13762.7|13764.1|13762.6|13764.9|13763.7|13762.5|13761.1|320
1635278700000|2021-10-26 20:05:00|13764.2|13762.7|13764.1|13762.6|13765|13763.7|13763.8|13762.4|176
1635279000000|2021-10-26 20:10:00|13763.7|13762.8|13764.8|13763.3|13765|13763.5|13763.7|13762.4|245
1635279300000|2021-10-26 20:15:00|13764.7|13763.2|13764.9|13764|13765.7|13764.2|13764.6|13763.1|202
1635279600000|2021-10-26 20:20:00|13765|13764.1|13767.2|13765.7|13767.5|13766.1|13763.9|13762.5|208
1635279900000|2021-10-26 20:25:00|13767.4|13765.9|13766.2|13764.7|13767.4|13765.9|13765.8|13764.5|177
1635280200000|2021-10-26 20:30:00|13766.1|13764.6|13765.2|13763.7|13766.1|13764.6|13764.9|13763.6|109
1635280500000|2021-10-26 20:35:00|13765.3|13763.8|13765.3|13763.8|13765.7|13764.2|13764.7|13763.4|112
1635280800000|2021-10-26 20:40:00|13765.5|13764|13766.7|13765.2|13766.8|13765.3|13764.4|13762.9|180
1635281100000|2021-10-26 20:45:00|13766.9|13765.4|13766.3|13764.8|13767.6|13766.1|13765.3|13763.8|216
1635281400000|2021-10-26 20:50:00|13766.6|13765.1|13766.2|13764.7|13766.9|13765.4|13764.7|13763.2|272
1635281700000|2021-10-26 20:55:00|13766.1|13764.6|13770.8|13759.8|13776.8|13765.8|13764|13759.4|617
1635282000000|2021-10-26 21:00:00|13771.9|13760.9|13771.7|13760.7|13772.6|13761.6|13770.1|13759.1|46
1635282300000|2021-10-26 21:05:00|13772.1|13761.1|13774.5|13763.5|13777|13766|13770.9|13759.9|104
1635282600000|2021-10-26 21:10:00|13775.7|13764.7|13773.5|13762.5|13779.4|13768.4|13771.1|13760.5|160
1635282900000|2021-10-26 21:15:00|13773.2|13762.2|13773.7|13762.7|13774.9|13763.9|13771.2|13760.2|134
1635283200000|2021-10-26 21:20:00|13773.6|13762.6|13771.7|13760.7|13774.5|13763.5|13771.6|13760.6|123
1635283500000|2021-10-26 21:25:00|13772.5|13761.5|13775.9|13764.9|13776.5|13765.5|13771.3|13760.3|226
1635283800000|2021-10-26 21:30:00|13775.8|13764.8|13771.7|13764.7|13775.8|13765.3|13768.9|13758|623
1635284100000|2021-10-26 21:35:00|13772.1|13764.4|13771.6|13764|13776.3|13766.3|13769.6|13761.6|406
1635284400000|2021-10-26 21:40:00|13771.8|13763.9|13770.4|13762.6|13775.4|13765.4|13766.8|13762|317
1635284700000|2021-10-26 21:45:00|13769|13761.8|13771|13764.9|13775.7|13766.5|13769|13761.8|279
1635285000000|2021-10-26 21:50:00|13770.6|13765.1|13772.3|13765|13773|13766.4|13770.6|13763.9|182
1635285300000|2021-10-26 21:55:00|13771.9|13764.9|13768.5|13763.2|13772.9|13766|13768.1|13763.1|225
1635285600000|2021-10-26 22:00:00|13768.6|13763.3|13767|13763.8|13771.8|13765|13766.6|13761.6|676
1635285900000|2021-10-26 22:05:00|13767.1|13764.2|13766.7|13764.2|13769.2|13764.5|13766.5|13762.7|263
1635286200000|2021-10-26 22:10:00|13766.8|13764.4|13766.3|13764.8|13767.6|13764.9|13766.2|13763.4|258
1635286500000|2021-10-26 22:15:00|13766.4|13764.9|13766.7|13764.5|13767.3|13765.3|13766.1|13764.3|157
1635286800000|2021-10-26 22:20:00|13766.8|13764.4|13766.3|13764.8|13767.4|13765.4|13766.3|13764.3|148
1635287100000|2021-10-26 22:25:00|13766.4|13764.9|13766.5|13765|13767.3|13765.2|13766.2|13764|201
1635287400000|2021-10-26 22:30:00|13766.6|13765.1|13766.6|13765.1|13767.1|13765.1|13766.3|13764.3|135
1635287700000|2021-10-26 22:35:00|13766.5|13765|13766.3|13764.8|13767.3|13765.1|13765.9|13763.8|148
1635288000000|2021-10-26 22:40:00|13766.2|13764.7|13766.6|13765.1|13767.7|13765.1|13765.5|13763.1|159
1635288300000|2021-10-26 22:45:00|13766.5|13765|13766.9|13764.8|13767.2|13765.3|13766.4|13764.4|166
1635288600000|2021-10-26 22:50:00|13767|13764.6|13765.7|13764.2|13767.1|13765.2|13765.5|13763.7|185
1635288900000|2021-10-26 22:55:00|13765.6|13764.1|13765.4|13763.9|13766.1|13764.2|13765.3|13762.8|101
1635289200000|2021-10-26 23:00:00|13765.5|13764|13763.7|13762.2|13765.6|13764.1|13763.5|13762|111
1635289500000|2021-10-26 23:05:00|13764.4|13762.9|13764.4|13762.9|13765.1|13763.2|13764.2|13762.7|117
1635289800000|2021-10-26 23:10:00|13764.3|13762.8|13764.4|13762.9|13764.8|13763.3|13764.2|13762.7|63
1635290100000|2021-10-26 23:15:00|13764.5|13763|13765.7|13764.2|13765.7|13764.2|13764.3|13762.8|87
1635290400000|2021-10-26 23:20:00|13765.6|13764.1|13766.7|13765.2|13767.5|13766|13765.4|13763.9|109
1635290700000|2021-10-26 23:25:00|13766.8|13765.3|13767.9|13766.4|13768|13766.5|13766.6|13765.1|109
1635291000000|2021-10-26 23:30:00|13767.8|13766.3|13768.3|13766.8|13768.5|13767|13767.2|13765.7|103
1635291300000|2021-10-26 23:35:00|13768.2|13766.7|13767.4|13765.9|13768.9|13767.4|13767.3|13765.8|121
1635291600000|2021-10-26 23:40:00|13767.3|13765.8|13765.4|13763.9|13767.3|13765.8|13765.3|13763.8|165
1635291900000|2021-10-26 23:45:00|13765.3|13763.8|13766.9|13765.4|13767|13765.5|13765.3|13763.8|204
1635292200000|2021-10-26 23:50:00|13766.6|13765.7|13767.4|13765.9|13767.6|13766.3|13766.3|13765.1|187
1635292500000|2021-10-26 23:55:00|13767.5|13766|13766.5|13765|13767.8|13766.6|13766.3|13764.8|139
1635292800000|2021-10-27 00:00:00|13766.6|13765.1|13768.9|13767.4|13769.9|13768.4|13766.3|13764.8|455
1635293100000|2021-10-27 00:05:00|13768.7|13767.2|13769.9|13768.4|13771|13769.7|13768.6|13767.1|456
1635293400000|2021-10-27 00:10:00|13769.8|13768.3|13770.5|13769.6|13771.5|13770.3|13769.5|13768.2|353
1635293700000|2021-10-27 00:15:00|13770.4|13769.5|13768.2|13766.7|13771.8|13770.6|13768.1|13766.6|412
1635294000000|2021-10-27 00:20:00|13768.3|13766.8|13769.8|13768.3|13770.6|13769.4|13767.3|13765.8|432
1635294300000|2021-10-27 00:25:00|13769|13768.1|13773.3|13771.8|13773.9|13772.4|13767.7|13766.5|381
1635294600000|2021-10-27 00:30:00|13773.4|13771.9|13773|13771.5|13779.3|13777.8|13772.8|13771.5|645
1635294900000|2021-10-27 00:35:00|13772.9|13771.4|13773.7|13772.2|13774.6|13773.2|13771.1|13769.9|550
1635295200000|2021-10-27 00:40:00|13773.6|13772.1|13773|13771.5|13773.8|13772.6|13771.6|13770.1|413
1635295500000|2021-10-27 00:45:00|13772.8|13771.3|13772.1|13771.2|13773|13771.9|13771.5|13770|370
1635295800000|2021-10-27 00:50:00|13771.9|13771|13767.1|13765.6|13772.8|13771.9|13766.2|13764.7|459
1635296100000|2021-10-27 00:55:00|13766.8|13765.3|13768.4|13767.5|13770.3|13768.9|13766.5|13765|446
1635296400000|2021-10-27 01:00:00|13768.7|13767.2|13769.3|13768.4|13769.9|13769|13766|13764.7|594
1635296700000|2021-10-27 01:05:00|13769.4|13768.5|13769.1|13768.2|13770.9|13769.6|13767.9|13766.7|419
1635297000000|2021-10-27 01:10:00|13769|13768.1|13770.3|13768.8|13771.5|13770.4|13768.9|13767.8|332
1635297300000|2021-10-27 01:15:00|13770.2|13768.7|13769.9|13768.4|13770.6|13769.4|13768.7|13767.7|282
1635297600000|2021-10-27 01:20:00|13769.8|13768.3|13771.6|13770.1|13772.3|13771.2|13768.7|13767.7|248
1635297900000|2021-10-27 01:25:00|13771.5|13770|13769.4|13767.9|13771.6|13770.3|13769.2|13767.8|225
1635298200000|2021-10-27 01:30:00|13769.3|13767.8|13771.2|13769.7|13772.6|13771.4|13768.8|13767.7|333
1635298500000|2021-10-27 01:35:00|13771|13769.5|13774.4|13772.9|13774.5|13773.5|13770.4|13769.3|330
1635298800000|2021-10-27 01:40:00|13774.5|13773|13771.2|13769.7|13775.4|13774.3|13771|13769.7|293
1635299100000|2021-10-27 01:45:00|13771.3|13769.8|13769.3|13768.4|13771.4|13769.9|13768.5|13767.6|320
1635299400000|2021-10-27 01:50:00|13769.4|13768.5|13769.4|13767.9|13770.6|13769.3|13768|13766.8|374
1635299700000|2021-10-27 01:55:00|13769.5|13768|13767.1|13765.6|13770.4|13769.3|13766.7|13765.3|367
1635300000000|2021-10-27 02:00:00|13767|13765.5|13770|13769.1|13770.4|13769.3|13766.4|13765.5|366
1635300300000|2021-10-27 02:05:00|13770.1|13769.2|13768.6|13767.7|13770.2|13769.3|13768.1|13767|421
1635300600000|2021-10-27 02:10:00|13768.5|13767.6|13771.1|13770.2|13771.4|13770.4|13767.9|13766.8|386
1635300900000|2021-10-27 02:15:00|13771.2|13770.3|13768.5|13767|13771.2|13770.3|13767.9|13766.7|230
1635301200000|2021-10-27 02:20:00|13768.4|13766.9|13770|13769.1|13770.5|13769.4|13767.7|13766.5|185
1635301500000|2021-10-27 02:25:00|13770.1|13769.2|13771.3|13769.8|13772.3|13771.1|13770|13769|270
1635301800000|2021-10-27 02:30:00|13771.4|13769.9|13772.2|13770.7|13772.3|13770.8|13769.5|13768.6|285
1635302100000|2021-10-27 02:35:00|13772.1|13770.6|13770.4|13769.5|13772.4|13771|13768.9|13767.8|279
1635302400000|2021-10-27 02:40:00|13770.5|13769|13772.5|13771.6|13773.4|13772.2|13770.2|13768.7|297
1635302700000|2021-10-27 02:45:00|13772.6|13771.7|13772.6|13771.1|13773|13772.1|13770.8|13769.8|307
1635303000000|2021-10-27 02:50:00|13772.5|13771|13771.6|13770.7|13772.9|13772|13771|13769.9|267
1635303300000|2021-10-27 02:55:00|13771.5|13770.6|13774.1|13773.2|13775.6|13774.5|13771.5|13770.6|363
1635303600000|2021-10-27 03:00:00|13774.2|13773.3|13775|13773.5|13775.1|13774.1|13773|13772|311
1635303900000|2021-10-27 03:05:00|13775.1|13773.6|13775.1|13774.2|13775.4|13774.4|13773.8|13772.8|186
1635304200000|2021-10-27 03:10:00|13775|13774.1|13775|13774.1|13775.4|13774.3|13773.8|13772.8|169
1635304500000|2021-10-27 03:15:00|13775.3|13773.8|13774.2|13773.3|13775.4|13774.3|13774.1|13772.7|127
1635304800000|2021-10-27 03:20:00|13774.3|13773.4|13774.9|13773.4|13774.9|13773.4|13772.8|13771.7|182
1635305100000|2021-10-27 03:25:00|13775.4|13773.9|13775.3|13773.8|13776.6|13775.3|13774.8|13773.5|200
1635305400000|2021-10-27 03:30:00|13774.8|13773.9|13776.1|13775.2|13776.3|13775.2|13774.4|13773.5|176
1635305700000|2021-10-27 03:35:00|13776.2|13775.3|13774|13773.1|13776.4|13775.3|13773.8|13772.8|205
1635306000000|2021-10-27 03:40:00|13773.9|13773|13773.2|13772.3|13775.1|13774.2|13772.8|13771.6|161
1635306300000|2021-10-27 03:45:00|13773.3|13772.4|13771.3|13769.8|13773.3|13772.4|13771|13769.5|233
1635306600000|2021-10-27 03:50:00|13771.4|13769.9|13771.1|13769.6|13771.8|13770.3|13769.9|13768.6|230
1635306900000|2021-10-27 03:55:00|13771|13769.5|13770.3|13768.8|13771.5|13770.3|13770.2|13768.7|156
1635307200000|2021-10-27 04:00:00|13770.4|13768.9|13770.3|13768.8|13771.2|13770.1|13770|13768.7|152
1635307500000|2021-10-27 04:05:00|13770.4|13768.9|13769.4|13767.9|13770.4|13768.9|13768.1|13766.8|180
1635307800000|2021-10-27 04:10:00|13769.5|13768|13772|13771.1|13772.3|13771.1|13769|13767.9|125
1635308100000|2021-10-27 04:15:00|13772.4|13770.9|13773.4|13771.9|13774.4|13773.1|13771.8|13770.8|203
1635308400000|2021-10-27 04:20:00|13773.6|13772.1|13773.3|13771.8|13773.6|13772.3|13772.9|13771.6|79
1635308700000|2021-10-27 04:25:00|13773.4|13771.9|13773.1|13772.2|13774.5|13773.3|13773.1|13771.8|165
1635309000000|2021-10-27 04:30:00|13773.2|13772.3|13773.7|13772.2|13774.1|13772.9|13772.8|13771.8|143
1635309300000|2021-10-27 04:35:00|13773.6|13772.1|13774.2|13773.3|13774.5|13773.5|13773.1|13771.9|161
1635309600000|2021-10-27 04:40:00|13774.1|13773.2|13775.4|13773.9|13775.5|13774.3|13774|13773.1|113
1635309900000|2021-10-27 04:45:00|13775.2|13774.3|13774.1|13773.2|13775.5|13774.3|13773.9|13772.9|104
1635310200000|2021-10-27 04:50:00|13774.2|13773.3|13775|13774.1|13775.5|13774.4|13773.9|13772.8|149
1635310500000|2021-10-27 04:55:00|13774.9|13774|13775.4|13773.9|13775.5|13774.2|13773.1|13772|188
1635310800000|2021-10-27 05:00:00|13775.3|13773.8|13774.4|13772.9|13775.9|13774.4|13773.8|13772.8|174
1635311100000|2021-10-27 05:05:00|13774.5|13773|13773.2|13772.3|13775|13773.6|13772.2|13771|236
1635311400000|2021-10-27 05:10:00|13773.1|13772.2|13771.7|13770.8|13774|13772.9|13770.9|13770|193
1635311700000|2021-10-27 05:15:00|13772|13770.5|13771.1|13770.2|13772.2|13771|13770.2|13769|145
1635312000000|2021-10-27 05:20:00|13771|13770.1|13769.8|13768.9|13771.3|13770.2|13769.1|13767.9|194
1635312300000|2021-10-27 05:25:00|13769.7|13768.8|13768.8|13767.9|13769.9|13768.9|13768.5|13767.2|195
1635312600000|2021-10-27 05:30:00|13769.4|13768.2|13767.4|13765.9|13769.4|13768.3|13765.7|13764.5|264
1635312900000|2021-10-27 05:35:00|13767.3|13765.8|13765.4|13763.9|13767.4|13765.9|13763|13761.8|303
1635313200000|2021-10-27 05:40:00|13765.1|13764.2|13763.7|13762.2|13765.3|13764.2|13762.5|13761.6|174
1635313500000|2021-10-27 05:45:00|13763.6|13762.1|13763.2|13761.7|13765.6|13764.4|13762.9|13761.7|235
1635313800000|2021-10-27 05:50:00|13763.3|13761.8|13763.2|13762.3|13764.8|13763.9|13762.8|13761.5|245
1635314100000|2021-10-27 05:55:00|13762.9|13762|13761.5|13760|13763.2|13762.1|13760|13758.9|431
1635314400000|2021-10-27 06:00:00|13761.6|13760.1|13762.2|13761.3|13762.6|13761.3|13759.2|13758.3|595
1635314700000|2021-10-27 06:05:00|13762.1|13761.2|13765.3|13764.4|13765.6|13764.4|13761.3|13760.1|586
1635315000000|2021-10-27 06:10:00|13765.2|13764.3|13764|13763.1|13765.6|13764.4|13762.8|13761.3|394
1635315300000|2021-10-27 06:15:00|13764.1|13763.2|13766.3|13765.4|13766.8|13765.5|13762.2|13760.9|391
1635315600000|2021-10-27 06:20:00|13766.2|13765.3|13766.2|13765.3|13767.3|13766.3|13764.3|13763.2|365
1635315900000|2021-10-27 06:25:00|13766.1|13765.2|13765.1|13764.2|13766.1|13765.2|13764.9|13763.7|287
1635316200000|2021-10-27 06:30:00|13765|13764.1|13773.3|13772.4|13774.5|13773.6|13765|13764.1|486
1635316500000|2021-10-27 06:35:00|13773.2|13772.3|13774.5|13773|13775|13774.1|13771.5|13770.3|527
1635316800000|2021-10-27 06:40:00|13774.4|13772.9|13775.2|13774.3|13776.5|13775.6|13772.7|13771.8|449
1635317100000|2021-10-27 06:45:00|13775.3|13774.4|13775|13773.5|13779.8|13778.8|13774.2|13773|539
1635317400000|2021-10-27 06:50:00|13775.1|13773.6|13776.5|13775.6|13778.6|13777.6|13774.9|13773.5|528
1635317700000|2021-10-27 06:55:00|13776.4|13775.5|13774.3|13773.4|13777.2|13775.9|13774.1|13773|457
1635318000000|2021-10-27 07:00:00|13774.2|13773.3|13776.4|13775.5|13781.7|13780.3|13771.8|13770.8|797
1635318300000|2021-10-27 07:05:00|13776.5|13775.6|13764.3|13762.8|13776.5|13775.6|13762.2|13760.7|817
1635318600000|2021-10-27 07:10:00|13764.4|13762.9|13766.5|13765|13772.1|13770.9|13763.5|13762.2|751
1635318900000|2021-10-27 07:15:00|13766|13765.1|13765.6|13764.7|13768.8|13767.6|13764.4|13763.2|844
1635319200000|2021-10-27 07:20:00|13765.7|13764.8|13765.5|13764|13768.8|13767.6|13763.3|13762|848
1635319500000|2021-10-27 07:25:00|13765.6|13764.1|13755.3|13753.8|13765.8|13764.5|13752.8|13751.9|933
1635319800000|2021-10-27 07:30:00|13755.2|13753.7|13757.7|13756.2|13760.2|13758.7|13754.3|13753.1|771
1635320100000|2021-10-27 07:35:00|13757.4|13756.5|13768.9|13767.4|13773|13771.5|13757.3|13756.1|775
1635320400000|2021-10-27 07:40:00|13768.8|13767.3|13768.6|13767.1|13771.8|13770.6|13764.2|13763|686
1635320700000|2021-10-27 07:45:00|13768.5|13767|13763.8|13762.3|13770.6|13769.1|13761.2|13760|795
1635321000000|2021-10-27 07:50:00|13763.7|13762.2|13758.9|13757.4|13766.1|13764.7|13758|13756.9|768
1635321300000|2021-10-27 07:55:00|13758.8|13757.3|13747.2|13745.7|13758.9|13757.8|13744.1|13742.9|1003
1635321600000|2021-10-27 08:00:00|13746.6|13745.6|13755.2|13754.3|13757.4|13756.2|13745.8|13744.9|922
1635321900000|2021-10-27 08:05:00|13755.6|13754.1|13753.8|13752.3|13757.4|13756.2|13751.7|13750.4|804
1635322200000|2021-10-27 08:10:00|13753.7|13752.2|13753.5|13752|13755.7|13754.5|13749|13747.7|722
1635322500000|2021-10-27 08:15:00|13753.4|13752.5|13755.3|13754.4|13756.5|13755.6|13751.3|13750.4|636
1635322800000|2021-10-27 08:20:00|13755.4|13754.5|13758.5|13757|13760.7|13759.2|13755.2|13754.1|544
1635323100000|2021-10-27 08:25:00|13758.6|13757.1|13749|13748.1|13759.6|13758.5|13748.2|13747.1|749
1635323400000|2021-10-27 08:30:00|13749.1|13748.2|13732.9|13731.4|13749.1|13748.2|13728.4|13726.9|1439
1635323700000|2021-10-27 08:35:00|13732.2|13730.7|13730.4|13728.9|13733.2|13731.7|13728.6|13727.1|1090
1635324000000|2021-10-27 08:40:00|13730.2|13728.7|13733.9|13732.4|13735.9|13734.4|13729.1|13727.8|875
1635324300000|2021-10-27 08:45:00|13733.8|13732.3|13732.5|13731|13735|13733.5|13729.4|13728|895
1635324600000|2021-10-27 08:50:00|13732.6|13731.1|13732.2|13730.7|13734.3|13733|13731.7|13730.2|692
1635324900000|2021-10-27 08:55:00|13732.3|13730.8|13724.4|13722.9|13732.9|13731.4|13722.9|13722|883
1635325200000|2021-10-27 09:00:00|13724.5|13723|13729.1|13728.2|13730.1|13728.6|13724.1|13722.7|904
1635325500000|2021-10-27 09:05:00|13729.2|13728.3|13726.6|13725.1|13729.3|13728.3|13719.3|13717.8|874
1635325800000|2021-10-27 09:10:00|13726.5|13725|13729.7|13728.8|13730.8|13729.4|13726.3|13725|637
1635326100000|2021-10-27 09:15:00|13729.8|13728.9|13732.7|13731.8|13732.9|13732|13727|13725.9|709
1635326400000|2021-10-27 09:20:00|13732.6|13731.7|13728.7|13727.2|13733.9|13732.8|13727.6|13726.4|621
1635326700000|2021-10-27 09:25:00|13728.6|13727.1|13727.3|13725.8|13729.8|13728.6|13725|13723.7|491
1635327000000|2021-10-27 09:30:00|13727.2|13725.7|13725.5|13724|13727.5|13726.4|13720.9|13719.8|837
1635327300000|2021-10-27 09:35:00|13725.4|13723.9|13730.1|13729.2|13730.2|13729.3|13724.1|13722.9|717
1635327600000|2021-10-27 09:40:00|13729.8|13728.9|13733.4|13731.9|13734.1|13732.7|13729.6|13728.2|549
1635327900000|2021-10-27 09:45:00|13733.5|13732|13736|13734.5|13738.6|13737.7|13732.1|13730.8|707
1635328200000|2021-10-27 09:50:00|13735.9|13734.4|13731.2|13730.3|13739|13737.8|13731.2|13730.1|700
1635328500000|2021-10-27 09:55:00|13731.6|13730.1|13734.5|13733|13736.9|13735.6|13731.4|13730.1|714
1635328800000|2021-10-27 10:00:00|13734.4|13732.9|13733.4|13731.9|13737.8|13736.5|13732.3|13731.1|864
1635329100000|2021-10-27 10:05:00|13733.3|13731.8|13735.8|13734.3|13736.2|13734.8|13731.4|13730.1|675
1635329400000|2021-10-27 10:10:00|13735.9|13734.4|13732.3|13730.8|13739|13738|13731.2|13730|747
1635329700000|2021-10-27 10:15:00|13732.4|13730.9|13731.3|13730.4|13735|13734.1|13731|13730.1|530
1635330000000|2021-10-27 10:20:00|13731.2|13730.3|13727.8|13726.3|13731.4|13730.5|13726.6|13725.1|583
1635330300000|2021-10-27 10:25:00|13727.7|13726.2|13725.2|13723.7|13728.1|13726.6|13725|13723.5|627
1635330600000|2021-10-27 10:30:00|13725.1|13723.6|13729.8|13728.3|13729.8|13728.7|13723.5|13722.3|538
1635330900000|2021-10-27 10:35:00|13729.9|13728.4|13723.1|13722.2|13731.1|13730.2|13723.1|13721.9|562
1635331200000|2021-10-27 10:40:00|13723.2|13722.3|13723.1|13722.2|13724.1|13722.9|13720.7|13719.5|420
1635331500000|2021-10-27 10:45:00|13723|13722.1|13719.3|13717.8|13723.3|13722.4|13716|13714.9|622
1635331800000|2021-10-27 10:50:00|13719.2|13717.7|13713.9|13712.4|13719.8|13718.3|13713.5|13712.2|610
1635332100000|2021-10-27 10:55:00|13713.7|13712.8|13713.4|13711.9|13720.1|13718.6|13712.8|13711.4|775
1635332400000|2021-10-27 11:00:00|13713.6|13712.1|13716.8|13715.3|13716.9|13715.4|13712.2|13710.9|684
1635332700000|2021-10-27 11:05:00|13716.9|13715.4|13713.2|13712.3|13716.9|13715.5|13712.3|13711|592
1635333000000|2021-10-27 11:10:00|13712.9|13711.4|13720.5|13719|13720.8|13719.6|13710.9|13709.7|669
1635333300000|2021-10-27 11:15:00|13720.6|13719.1|13719.7|13718.2|13724.1|13722.8|13717|13715.5|696
1635333600000|2021-10-27 11:20:00|13719.8|13718.3|13722.6|13721.1|13724.2|13723.2|13719|13717.8|680
1635333900000|2021-10-27 11:25:00|13722.5|13721|13722.5|13721|13725.9|13724.8|13722.4|13720.9|473
1635334200000|2021-10-27 11:30:00|13721.9|13721.2|13722.3|13720.8|13724.5|13723.3|13720|13718.6|582
1635334500000|2021-10-27 11:35:00|13722.4|13720.9|13726.1|13725.2|13726.6|13725.6|13722|13720.9|601
1635334800000|2021-10-27 11:40:00|13726.7|13725.8|13729.6|13728.7|13730.4|13729.2|13726.1|13725.1|596
1635335100000|2021-10-27 11:45:00|13729.7|13728.8|13726.3|13724.8|13731.6|13730.3|13722.9|13721.4|721
1635335400000|2021-10-27 11:50:00|13726.2|13724.7|13723.2|13722.3|13728.6|13727.4|13721|13719.7|533
1635335700000|2021-10-27 11:55:00|13722.9|13722|13733.3|13732.4|13735.4|13734.1|13721.3|13720.2|1038
1635336000000|2021-10-27 12:00:00|13733.1|13732.2|13728.2|13726.7|13738.3|13737.1|13727.4|13725.9|952
1635336300000|2021-10-27 12:05:00|13728.3|13726.8|13736.6|13735.1|13736.7|13735.5|13728|13726.5|747
1635336600000|2021-10-27 12:10:00|13736.7|13735.2|13744.5|13743|13744.5|13743.3|13736.3|13734.9|855
1635336900000|2021-10-27 12:15:00|13744.4|13742.9|13742.3|13740.8|13747.3|13746.1|13742.2|13740.7|689
1635337200000|2021-10-27 12:20:00|13742.4|13740.9|13747.3|13745.8|13748.4|13747.2|13741.9|13740.7|896
1635337500000|2021-10-27 12:25:00|13747.1|13745.6|13748|13745.4|13750.2|13748.9|13746.8|13744.9|730
1635337800000|2021-10-27 12:30:00|13748.1|13745.5|13747.3|13745.8|13755.4|13754|13743.9|13742.4|1100
1635338100000|2021-10-27 12:35:00|13747.5|13746|13748|13747.1|13749.8|13748.5|13745.5|13744.2|1028
1635338400000|2021-10-27 12:40:00|13748.2|13746.7|13745|13743.5|13751.2|13750|13742.7|13741.4|738
1635338700000|2021-10-27 12:45:00|13744.9|13743.4|13744.3|13742.8|13746.4|13745.2|13742|13740.9|674
1635339000000|2021-10-27 12:50:00|13744.2|13742.7|13739.9|13739|13744.2|13743|13737.6|13736.7|632
1635339300000|2021-10-27 12:55:00|13739.8|13738.9|13739.1|13738.2|13743.3|13742.1|13737|13735.8|781
1635339600000|2021-10-27 13:00:00|13739.2|13738.3|13735.3|13734.4|13739.5|13738.5|13732.1|13731.1|830
1635339900000|2021-10-27 13:05:00|13735.4|13734.5|13738.7|13737.2|13742.5|13741.2|13735.2|13734.1|806
1635340200000|2021-10-27 13:10:00|13738.6|13737.7|13739.6|13738.1|13741.7|13740.6|13738.2|13737.3|739
1635340500000|2021-10-27 13:15:00|13739.3|13738.4|13740.2|13738.7|13741|13739.8|13735.8|13734.7|777
1635340800000|2021-10-27 13:20:00|13740.4|13738.9|13735.3|13733.8|13741.2|13739.8|13734.1|13733|958
1635341100000|2021-10-27 13:25:00|13735.4|13733.9|13738|13737.1|13740.2|13738.7|13732.9|13731.8|947
1635341400000|2021-10-27 13:30:00|13738.5|13737|13725.4|13723.9|13738.7|13737.8|13723.3|13721.8|1355
1635341700000|2021-10-27 13:35:00|13725.2|13723.7|13729.4|13727.9|13731.4|13730.1|13724.7|13723.2|1215
1635342000000|2021-10-27 13:40:00|13729.1|13727.6|13742.2|13740.7|13742.4|13740.9|13727.3|13726|1290
1635342300000|2021-10-27 13:45:00|13742.3|13740.8|13744.4|13742.9|13745.5|13744|13739.8|13738.4|1073
1635342600000|2021-10-27 13:50:00|13744.1|13742.6|13737.3|13735.8|13745.6|13744.1|13736.9|13735.7|1030
1635342900000|2021-10-27 13:55:00|13737.2|13735.7|13744|13742.5|13745.5|13744.4|13736.4|13734.9|971
1635343200000|2021-10-27 14:00:00|13743.8|13742.3|13747.2|13745.7|13753.2|13751.7|13742.9|13741.7|1500
1635343500000|2021-10-27 14:05:00|13747|13745.5|13748.6|13747.1|13751|13749.7|13738|13736.8|1453
1635343800000|2021-10-27 14:10:00|13748.5|13747|13744|13742.5|13751.3|13750.2|13744|13742.5|1310
1635344100000|2021-10-27 14:15:00|13744.1|13742.6|13740.5|13739|13747.6|13746.1|13739.3|13737.8|1469
1635344400000|2021-10-27 14:20:00|13740.4|13738.9|13734.1|13732.6|13741.2|13739.9|13733.1|13731.8|1297
1635344700000|2021-10-27 14:25:00|13733.9|13732.4|13737.7|13736.2|13740.4|13738.9|13731.3|13730.1|1078
1635345000000|2021-10-27 14:30:00|13738|13736.5|13729.5|13728|13738.7|13737.2|13728.2|13727|1185
1635345300000|2021-10-27 14:35:00|13729.6|13728.1|13724.6|13723.1|13730.5|13729|13723.7|13722.2|1309
1635345600000|2021-10-27 14:40:00|13724.5|13723|13723.3|13721.8|13727.7|13726.2|13721.1|13719.6|1232
1635345900000|2021-10-27 14:45:00|13723.2|13721.7|13722.6|13721.1|13726.9|13725.4|13720.8|13719.5|1283
1635346200000|2021-10-27 14:50:00|13722.5|13721|13724|13722.5|13729.7|13728.2|13717.6|13716.7|1268
1635346500000|2021-10-27 14:55:00|13724.1|13722.6|13715.9|13714.4|13724.6|13723.3|13709.9|13708.6|1480
1635346800000|2021-10-27 15:00:00|13716.1|13714.6|13723.7|13722.2|13723.8|13722.3|13713|13711.9|1318
1635347100000|2021-10-27 15:05:00|13723.8|13722.3|13728.5|13727|13729.8|13728.3|13721.8|13720.3|969
1635347400000|2021-10-27 15:10:00|13728.4|13726.9|13723.5|13722.6|13730.4|13729.1|13723.3|13722|932
1635347700000|2021-10-27 15:15:00|13723.7|13722.8|13730.3|13728.8|13733.9|13732.4|13723.3|13722|833
1635348000000|2021-10-27 15:20:00|13730.4|13728.9|13731.6|13730.1|13735.8|13734.4|13727.8|13726.3|840
1635348300000|2021-10-27 15:25:00|13731.4|13729.9|13731.1|13729.6|13733.9|13732.4|13728.1|13727.1|905
1635348600000|2021-10-27 15:30:00|13730.7|13729.2|13726.4|13724.9|13733|13731.7|13725.9|13724.7|928
1635348900000|2021-10-27 15:35:00|13726.2|13724.7|13727.5|13726|13729.1|13727.8|13725|13723.7|720
1635349200000|2021-10-27 15:40:00|13727.6|13726.1|13726.4|13725.5|13729.9|13728.5|13725.6|13724.3|629
1635349500000|2021-10-27 15:45:00|13726.3|13725.4|13724.5|13723|13727.9|13726.6|13724.2|13722.7|561
1635349800000|2021-10-27 15:50:00|13724.6|13723.1|13729.8|13728.3|13730.3|13728.8|13723.8|13722.4|851
1635350100000|2021-10-27 15:55:00|13729.7|13728.2|13739.3|13737.8|13739.4|13737.9|13728.8|13727.6|924
1635350400000|2021-10-27 16:00:00|13739.8|13738.3|13740.7|13739.2|13741.9|13740.7|13737.3|13736|972
1635350700000|2021-10-27 16:05:00|13740.6|13739.1|13744.4|13742.9|13745.9|13744.4|13740.1|13738.7|956
1635351000000|2021-10-27 16:10:00|13744.7|13743.2|13745.4|13743.9|13747.7|13746.2|13742.6|13741.4|817
1635351300000|2021-10-27 16:15:00|13745.2|13743.7|13742.4|13740.9|13745.5|13744|13740.9|13739.6|630
1635351600000|2021-10-27 16:20:00|13742.6|13741.1|13746.7|13745.2|13747.5|13746.3|13742|13740.7|484
1635351900000|2021-10-27 16:25:00|13746.6|13745.1|13748.6|13747.1|13748.8|13747.4|13745.4|13744.1|625
1635352200000|2021-10-27 16:30:00|13748.7|13747.2|13747.4|13745.9|13749.8|13748.6|13746.3|13745|598
1635352500000|2021-10-27 16:35:00|13747.5|13746|13745.8|13744.3|13750.3|13748.9|13745.6|13744.1|663
1635352800000|2021-10-27 16:40:00|13745.9|13744.4|13747.9|13747|13748.4|13747.2|13744.4|13743.1|664
1635353100000|2021-10-27 16:45:00|13748|13747.1|13750.8|13749.3|13750.9|13749.7|13746.1|13744.6|595
1635353400000|2021-10-27 16:50:00|13750.7|13749.2|13750.6|13749.1|13752.5|13751.5|13748|13746.7|500
1635353700000|2021-10-27 16:55:00|13750.5|13749|13748.3|13746.8|13753.1|13751.6|13748.2|13746.7|491
1635354000000|2021-10-27 17:00:00|13748.4|13746.9|13755.5|13754|13755.6|13754.1|13747|13745.5|921
1635354300000|2021-10-27 17:05:00|13755.6|13754.1|13754.1|13752.6|13756.6|13755.3|13753.1|13751.7|778
1635354600000|2021-10-27 17:10:00|13754|13752.5|13756.8|13755.3|13757.3|13755.8|13753.2|13751.8|791
1635354900000|2021-10-27 17:15:00|13756.7|13755.2|13757.4|13755.9|13759.8|13758.6|13755.6|13754.5|652
1635355200000|2021-10-27 17:20:00|13757.5|13756|13754.7|13753.8|13758|13756.6|13753|13751.5|566
1635355500000|2021-10-27 17:25:00|13754.8|13753.9|13753.6|13752.1|13755.7|13754.3|13753.6|13752.1|452
1635355800000|2021-10-27 17:30:00|13753.7|13752.2|13752.5|13751|13753.8|13752.7|13750.8|13749.6|499
1635356100000|2021-10-27 17:35:00|13752.4|13750.9|13752.6|13751.1|13753.5|13752|13750.5|13749.2|597
1635356400000|2021-10-27 17:40:00|13752.5|13751|13755.5|13754|13755.7|13754.4|13752|13750.9|420
1635356700000|2021-10-27 17:45:00|13755.6|13754.1|13754.4|13752.9|13756.7|13755.2|13753.8|13752.6|466
1635357000000|2021-10-27 17:50:00|13754.5|13753|13755.1|13753.6|13755.7|13754.4|13753.2|13752|417
1635357300000|2021-10-27 17:55:00|13755|13753.5|13756.5|13755|13756.7|13755.8|13753.5|13752.3|470
1635357600000|2021-10-27 18:00:00|13756.4|13754.9|13758.4|13756.9|13759.3|13758|13755.3|13753.8|478
1635357900000|2021-10-27 18:05:00|13758.5|13757|13756.2|13755.3|13758.6|13757.4|13756|13754.9|314
1635358200000|2021-10-27 18:10:00|13756.1|13755.2|13759|13757.5|13759.1|13757.8|13755.7|13754.4|424
1635358500000|2021-10-27 18:15:00|13758.9|13757.4|13755|13753.5|13759|13757.5|13754.3|13752.8|452
1635358800000|2021-10-27 18:20:00|13754.9|13753.4|13756.8|13755.3|13757.3|13756|13754.8|13753.3|525
1635359100000|2021-10-27 18:25:00|13756.9|13755.4|13752|13750.5|13757.8|13756.3|13751.8|13750.3|489
1635359400000|2021-10-27 18:30:00|13752.1|13750.6|13752.1|13750.6|13752.9|13751.6|13750.2|13748.7|670
1635359700000|2021-10-27 18:35:00|13752.2|13750.7|13750.3|13748.8|13752.4|13751.1|13749.7|13748.5|524
1635360000000|2021-10-27 18:40:00|13750.4|13748.9|13750.4|13748.9|13751.1|13749.8|13749.1|13747.6|396
1635360300000|2021-10-27 18:45:00|13750.5|13749|13750.3|13749.4|13750.7|13749.6|13748.8|13747.5|331
1635360600000|2021-10-27 18:50:00|13750.2|13749.3|13751.4|13749.9|13752.5|13751.3|13750.1|13748.8|217
1635360900000|2021-10-27 18:55:00|13751.5|13750|13746.6|13745.1|13751.6|13750.2|13746.4|13744.9|431
1635361200000|2021-10-27 19:00:00|13746.5|13745.6|13742.6|13741.1|13747.8|13746.6|13742.1|13740.9|517
1635361500000|2021-10-27 19:05:00|13742.5|13741|13739.1|13738.2|13743.5|13742.1|13739.1|13738|378
1635361800000|2021-10-27 19:10:00|13739.2|13738.3|13735.7|13734.2|13740.2|13738.7|13735.2|13733.7|387
1635362100000|2021-10-27 19:15:00|13735.5|13734|13733.6|13732.1|13736.7|13735.6|13732.8|13731.4|524
1635362400000|2021-10-27 19:20:00|13733.7|13732.2|13736|13734.5|13736.4|13735.1|13733.3|13731.9|463
1635362700000|2021-10-27 19:25:00|13735.4|13734.2|13738.8|13737.3|13738.9|13737.4|13733.2|13732|626
1635363000000|2021-10-27 19:30:00|13738.7|13737.2|13738.8|13737.3|13739.5|13738.3|13736|13734.8|661
1635363300000|2021-10-27 19:35:00|13738.7|13737.2|13739.6|13738.1|13740.4|13738.5|13737.5|13736|679
1635363600000|2021-10-27 19:40:00|13739.7|13738.2|13739.7|13738.2|13740.6|13739.1|13736.1|13734.6|553
1635363900000|2021-10-27 19:45:00|13739.6|13738.1|13740.1|13738.6|13741|13739.5|13738.7|13737.2|501
1635364200000|2021-10-27 19:50:00|13740.2|13738.7|13741.4|13739.9|13742.3|13740.8|13739.2|13737.7|664
1635364500000|2021-10-27 19:55:00|13741.2|13739.7|13738|13736.5|13741.5|13740|13737.2|13735.7|779
1635364800000|2021-10-27 20:00:00|13737.9|13736.4|13739|13737.5|13739.6|13738.1|13737.1|13735.6|475
1635365100000|2021-10-27 20:05:00|13739.1|13737.6|13738.8|13737.3|13739.9|13738.4|13737.3|13735.8|250
1635365400000|2021-10-27 20:10:00|13738.7|13737.2|13738.7|13737.2|13739.7|13738.2|13738.1|13736.8|214
1635365700000|2021-10-27 20:15:00|13738.9|13737.4|13738.8|13737.3|13739.2|13737.9|13738.4|13737.3|126
1635366000000|2021-10-27 20:20:00|13738.9|13737.4|13738.9|13737.4|13739.2|13737.9|13738.3|13736.9|112
1635366300000|2021-10-27 20:25:00|13739|13737.5|13739.3|13737.8|13740.1|13738.7|13738.6|13737.4|191
1635366600000|2021-10-27 20:30:00|13739.4|13737.9|13738.8|13737.3|13740.7|13738.8|13738.5|13737.3|136
1635366900000|2021-10-27 20:35:00|13738.7|13737.8|13739.2|13737.7|13739.5|13738|13738.4|13737.2|119
1635367200000|2021-10-27 20:40:00|13739.1|13737.6|13739.6|13738.1|13740.7|13738.6|13738.6|13736.9|168
1635367500000|2021-10-27 20:45:00|13739.8|13738.3|13741|13739.5|13742.3|13740.3|13738.9|13737.2|295
1635367800000|2021-10-27 20:50:00|13740.8|13739.3|13741.8|13740.3|13742.9|13740.4|13740.7|13738.3|394
1635368100000|2021-10-27 20:55:00|13742.3|13739.5|13750.1|13739.1|13750.5|13740.5|13739.8|13736.5|581
1635368400000|2021-10-27 21:00:00|13750.6|13739.6|13748.2|13737.2|13753.4|13742.4|13746.3|13735.3|68
1635368700000|2021-10-27 21:05:00|13748.8|13737.8|13747.2|13736.2|13753.1|13742.1|13746.1|13735.4|111
1635369000000|2021-10-27 21:10:00|13747.3|13736.3|13747.2|13736.2|13751.8|13740.8|13743.6|13735|197
1635369300000|2021-10-27 21:15:00|13747.3|13736.3|13746.6|13737.3|13748.6|13738.6|13745.9|13735.8|137
1635369600000|2021-10-27 21:20:00|13747.1|13736.1|13748.8|13737.8|13749.4|13739.2|13746.1|13735.1|167
1635369900000|2021-10-27 21:25:00|13747|13738.1|13746.8|13737.9|13751.2|13740.2|13745.4|13737.1|207
1635370200000|2021-10-27 21:30:00|13747.7|13738.1|13745.4|13739.2|13748.2|13739.7|13745|13737.2|175
1635370500000|2021-10-27 21:35:00|13745.3|13739.4|13746|13738.9|13747.2|13739.7|13744.9|13737.7|139
1635370800000|2021-10-27 21:40:00|13745.8|13739|13744.7|13739|13747.5|13739.6|13744.6|13736.5|134
1635371100000|2021-10-27 21:45:00|13745.2|13738.3|13745.6|13738.1|13747.5|13739.7|13744.4|13737.4|131
1635371400000|2021-10-27 21:50:00|13745.4|13737.7|13744.6|13738.9|13747.7|13739.4|13743.9|13737.3|230
1635371700000|2021-10-27 21:55:00|13745.4|13739.3|13747.4|13737.2|13749.6|13739.7|13744.2|13736.6|338
1635372000000|2021-10-27 22:00:00|13748.3|13737.3|13743|13739.9|13749.7|13740.3|13741.9|13736.6|435
1635372300000|2021-10-27 22:05:00|13743.4|13740|13741.6|13738.1|13746.1|13740.2|13740.2|13737.4|381
1635372600000|2021-10-27 22:10:00|13741.7|13738|13741.6|13738.1|13743.4|13739.3|13740.6|13737.4|256
1635372900000|2021-10-27 22:15:00|13741.3|13738.2|13741.9|13738.6|13742.1|13739.4|13739.7|13737.3|281
1635373200000|2021-10-27 22:20:00|13741.3|13739.1|13741.8|13739.1|13743.3|13740.3|13741.2|13738.6|277
1635373500000|2021-10-27 22:25:00|13741.6|13739.2|13741.8|13740.3|13743.3|13740.6|13741.2|13738.9|231
1635373800000|2021-10-27 22:30:00|13742.2|13740|13742.5|13740.2|13743.1|13740.5|13741|13738.6|211
1635374100000|2021-10-27 22:35:00|13742.1|13740.3|13740.6|13737.9|13743.4|13740.6|13739.8|13737.9|240
1635374400000|2021-10-27 22:40:00|13740.4|13738|13740.8|13738.3|13741.5|13738.7|13739.2|13737.1|316
1635374700000|2021-10-27 22:45:00|13740.7|13738.4|13742.5|13740.3|13743.3|13740.7|13740|13738.1|300
1635375000000|2021-10-27 22:50:00|13742.1|13740.6|13741.4|13738.9|13742.5|13740.6|13740.7|13738|242
1635375300000|2021-10-27 22:55:00|13740.8|13739.3|13740.4|13738|13741.6|13739.6|13739.8|13737.6|254
1635375600000|2021-10-27 23:00:00|13740|13738.2|13738.1|13736.6|13740|13738.5|13737.7|13736.1|286
1635375900000|2021-10-27 23:05:00|13738.7|13737.2|13738.1|13736.6|13739.3|13737.8|13737.9|13736.3|246
1635376200000|2021-10-27 23:10:00|13738.2|13736.7|13737.5|13736|13738.3|13736.8|13736.9|13735.4|256
1635376500000|2021-10-27 23:15:00|13737.4|13735.9|13735.9|13734.4|13738.3|13736.8|13735.6|13734.1|178
1635376800000|2021-10-27 23:20:00|13736|13734.5|13735.8|13734.3|13736.8|13735.3|13735.6|13734.1|109
1635377100000|2021-10-27 23:25:00|13735.9|13734.4|13734.9|13733.4|13736|13734.5|13734.6|13733.1|141
1635377400000|2021-10-27 23:30:00|13735|13733.5|13734.4|13732.9|13735|13733.5|13733.7|13732.2|213
1635377700000|2021-10-27 23:35:00|13734.1|13733.2|13734.1|13732.6|13735.3|13734.2|13733.5|13732.1|245
1635378000000|2021-10-27 23:40:00|13734.2|13732.7|13733.8|13732.3|13735.2|13733.9|13733.4|13731.9|187
1635378300000|2021-10-27 23:45:00|13733.7|13732.2|13733.6|13732.1|13734.2|13732.7|13732.7|13731.2|173
1635378600000|2021-10-27 23:50:00|13733.5|13732|13732.7|13731.2|13733.8|13732.3|13731.8|13730.3|204
1635378900000|2021-10-27 23:55:00|13732.8|13731.3|13732.6|13731.1|13733.5|13732.1|13731.9|13730.4|253
1635379200000|2021-10-28 00:00:00|13732.7|13731.2|13736|13734.5|13737.8|13736.5|13731.1|13730.2|494
1635379500000|2021-10-28 00:05:00|13736.2|13734.7|13734|13732.5|13736.9|13735.7|13733.7|13732.5|369
1635379800000|2021-10-28 00:10:00|13734.1|13732.6|13731.3|13730.4|13735|13733.8|13729.4|13728.1|378
1635380100000|2021-10-28 00:15:00|13731.4|13730.5|13730.8|13729.3|13732.5|13731.4|13729.7|13728.5|315
1635380400000|2021-10-28 00:20:00|13730.9|13729.4|13731|13729.5|13732.9|13731.8|13730.5|13729.1|293
1635380700000|2021-10-28 00:25:00|13731.1|13729.6|13727.8|13726.3|13731.3|13730.1|13726.9|13725.5|329
1635381000000|2021-10-28 00:30:00|13727.9|13726.4|13726.8|13725.3|13728.6|13727.4|13725.9|13724.4|371
1635381300000|2021-10-28 00:35:00|13726.7|13725.2|13726.1|13724.6|13727.2|13725.8|13724.7|13723.4|452
1635381600000|2021-10-28 00:40:00|13726.2|13724.7|13729.9|13729|13730.4|13729.1|13725.6|13724.1|413
1635381900000|2021-10-28 00:45:00|13730.2|13728.7|13726.3|13724.8|13730.8|13729.7|13725.9|13724.5|454
1635382200000|2021-10-28 00:50:00|13726.2|13724.7|13726.1|13724.6|13727.8|13726.5|13724.7|13723.2|364
1635382500000|2021-10-28 00:55:00|13726|13724.5|13728.6|13727.7|13729.2|13728|13724.8|13723.6|315
1635382800000|2021-10-28 01:00:00|13728.7|13727.8|13729.7|13728.8|13730.6|13729.6|13727.5|13726.6|397
1635383100000|2021-10-28 01:05:00|13729.6|13728.7|13726.1|13725.2|13729.9|13729|13725.8|13724.9|400
1635383400000|2021-10-28 01:10:00|13726.2|13725.3|13724.8|13723.3|13726.4|13725.5|13722.7|13721.8|469
1635383700000|2021-10-28 01:15:00|13725|13723.5|13725.2|13723.7|13727.9|13726.6|13724.5|13723.4|455
1635384000000|2021-10-28 01:20:00|13725.1|13723.6|13725.6|13724.1|13726.1|13724.9|13723.8|13722.7|332
1635384300000|2021-10-28 01:25:00|13725.4|13724.5|13725.6|13724.7|13726.7|13725.6|13724.5|13723.4|438
1635384600000|2021-10-28 01:30:00|13725.4|13724.5|13724.3|13723.4|13729.1|13727.9|13723.7|13722.8|570
1635384900000|2021-10-28 01:35:00|13724.4|13723.5|13727.9|13727|13729.1|13727.9|13723|13722.1|577
1635385200000|2021-10-28 01:40:00|13727.8|13726.9|13728.2|13726.7|13730|13728.8|13725.9|13724.7|527
1635385500000|2021-10-28 01:45:00|13728.1|13726.6|13731.2|13729.7|13731.4|13729.9|13726.8|13725.9|452
1635385800000|2021-10-28 01:50:00|13731.1|13729.6|13736.2|13734.7|13737|13735.5|13730.5|13729.1|554
1635386100000|2021-10-28 01:55:00|13736.1|13734.6|13736.7|13735.2|13738.1|13736.6|13735.6|13734.5|565
1635386400000|2021-10-28 02:00:00|13736.6|13735.1|13738.8|13737.3|13739.7|13738.2|13735.8|13734.4|574
1635386700000|2021-10-28 02:05:00|13739|13737.5|13739.5|13738|13741.7|13740.4|13738.4|13736.9|530
1635387000000|2021-10-28 02:10:00|13739.4|13737.9|13742.2|13740.7|13742.6|13741.1|13736.7|13735.2|540
1635387300000|2021-10-28 02:15:00|13742.1|13740.6|13741.3|13739.8|13743.4|13742.2|13740.7|13739.5|410
1635387600000|2021-10-28 02:20:00|13741|13740.1|13738.1|13736.6|13742.3|13741|13737.6|13736.2|446
1635387900000|2021-10-28 02:25:00|13738.2|13736.7|13738.5|13737.6|13740.4|13739|13737.3|13736.2|428
1635388200000|2021-10-28 02:30:00|13738.6|13737.7|13740.1|13738.6|13741.3|13739.9|13738.6|13737.4|366
1635388500000|2021-10-28 02:35:00|13740|13738.5|13743.6|13742.1|13744.1|13742.8|13739.1|13738|476
1635388800000|2021-10-28 02:40:00|13743.7|13742.2|13742.9|13742|13745.5|13744.4|13742.8|13741.6|378
1635389100000|2021-10-28 02:45:00|13743.1|13741.6|13741.6|13740.1|13745.3|13743.9|13740.4|13738.9|536
1635389400000|2021-10-28 02:50:00|13741.4|13740.5|13742.2|13740.7|13744.1|13743|13741.3|13739.9|375
1635389700000|2021-10-28 02:55:00|13742.3|13740.8|13743.2|13741.7|13743.4|13742|13740.5|13739.2|548
1635390000000|2021-10-28 03:00:00|13743.3|13741.8|13742.2|13740.7|13743.4|13742.1|13740.5|13739.6|566
1635390300000|2021-10-28 03:05:00|13742.3|13740.8|13744.4|13742.9|13744.8|13743.7|13740.9|13739.5|472
1635390600000|2021-10-28 03:10:00|13744.5|13743|13742.7|13741.2|13745|13743.8|13742.1|13740.8|377
1635390900000|2021-10-28 03:15:00|13742.8|13741.3|13743.8|13742.3|13744.7|13743.2|13741.5|13740.4|457
1635391200000|2021-10-28 03:20:00|13743.7|13742.2|13739.9|13739|13743.8|13742.3|13739.8|13738.4|295
1635391500000|2021-10-28 03:25:00|13740.2|13738.7|13741|13740.1|13741.3|13740.2|13739.9|13738.6|262
1635391800000|2021-10-28 03:30:00|13741.3|13739.8|13742.6|13741.7|13743.2|13741.9|13740|13739.1|284
1635392100000|2021-10-28 03:35:00|13742.7|13741.8|13746.2|13744.7|13746.3|13745|13742.4|13741.2|321
1635392400000|2021-10-28 03:40:00|13746.3|13744.8|13746.4|13745.5|13747.1|13745.9|13744.9|13743.7|268
1635392700000|2021-10-28 03:45:00|13746.8|13745.3|13745.4|13743.9|13747|13745.5|13744.7|13743.5|201
1635393000000|2021-10-28 03:50:00|13745.3|13743.8|13745.8|13744.9|13746.3|13745.1|13744.9|13743.8|139
1635393300000|2021-10-28 03:55:00|13745.9|13745|13746.5|13745.6|13747.2|13746|13745.7|13744.5|220
1635393600000|2021-10-28 04:00:00|13746.4|13745.5|13745.5|13744|13747.3|13745.9|13741.9|13740.9|375
1635393900000|2021-10-28 04:05:00|13745.6|13744.1|13746.3|13745.4|13748.3|13747.1|13744.9|13743.7|277
1635394200000|2021-10-28 04:10:00|13746.4|13745.5|13746.3|13744.8|13747.7|13746.3|13745.7|13744.3|246
1635394500000|2021-10-28 04:15:00|13746.2|13744.7|13745.3|13743.8|13746.5|13745.3|13744.7|13743.3|260
1635394800000|2021-10-28 04:20:00|13745|13744.1|13743.7|13742.8|13746.1|13744.8|13743.6|13742.5|298
1635395100000|2021-10-28 04:25:00|13743.8|13742.9|13742|13741.1|13744.4|13743.3|13741.8|13740.5|287
1635395400000|2021-10-28 04:30:00|13741.9|13741|13740.4|13739.5|13743|13742.1|13739.2|13738.1|392
1635395700000|2021-10-28 04:35:00|13740.5|13739.6|13740.2|13738.7|13741.2|13740|13738.7|13737.5|270
1635396000000|2021-10-28 04:40:00|13740.3|13738.8|13744.3|13743.4|13744.7|13743.5|13740|13738.8|351
1635396300000|2021-10-28 04:45:00|13744.2|13743.3|13744.7|13743.8|13744.9|13743.9|13743|13742.1|227
1635396600000|2021-10-28 04:50:00|13744.8|13743.9|13742.9|13742|13745.1|13744.2|13742.8|13741.7|232
1635396900000|2021-10-28 04:55:00|13743|13742.1|13745.9|13745|13746|13745.1|13742.9|13741.9|202
1635397200000|2021-10-28 05:00:00|13746|13745.1|13745.1|13744.2|13747.7|13746.7|13744.9|13744|239
1635397500000|2021-10-28 05:05:00|13745|13744.1|13743.6|13742.7|13745.4|13744.4|13742.8|13741.7|292
1635397800000|2021-10-28 05:10:00|13743.7|13742.8|13744|13743.1|13745.1|13744|13742.8|13741.9|282
1635398100000|2021-10-28 05:15:00|13744.1|13743.2|13745.2|13743.7|13745.3|13744.1|13743.7|13742.8|206
1635398400000|2021-10-28 05:20:00|13745.3|13743.8|13745|13743.5|13746.3|13745.2|13744.6|13743.4|208
1635398700000|2021-10-28 05:25:00|13745.1|13743.6|13744.1|13743.2|13745.3|13744.1|13743.6|13742.4|216
1635399000000|2021-10-28 05:30:00|13744|13743.1|13741.9|13741|13745.1|13743.9|13741.6|13740.3|334
1635399300000|2021-10-28 05:35:00|13741.8|13740.9|13743.1|13741.6|13743.3|13741.9|13740.8|13739.6|288
1635399600000|2021-10-28 05:40:00|13742.9|13742|13745.2|13743.7|13745.2|13744.1|13741.7|13740.5|320
1635399900000|2021-10-28 05:45:00|13745.1|13743.6|13745.5|13744.6|13746.2|13745|13744.8|13743.4|380
1635400200000|2021-10-28 05:50:00|13745.6|13744.7|13745.4|13743.9|13746.1|13744.9|13744.1|13743.2|483
1635400500000|2021-10-28 05:55:00|13745.5|13744|13743.9|13742.4|13745.8|13744.5|13742.7|13741.5|337
1635400800000|2021-10-28 06:00:00|13744.1|13742.6|13742|13740.5|13746.5|13745.1|13741.7|13740.2|694
1635401100000|2021-10-28 06:05:00|13741.9|13740.4|13742.2|13740.7|13742.7|13741.4|13738.5|13737.3|634
1635401400000|2021-10-28 06:10:00|13742.1|13740.6|13740.2|13738.7|13742.4|13741.3|13738.9|13737.7|507
1635401700000|2021-10-28 06:15:00|13739.9|13739|13739|13737.5|13740.4|13739.5|13735.6|13734.5|453
1635402000000|2021-10-28 06:20:00|13738.9|13737.4|13742.6|13741.1|13743.1|13741.7|13738.6|13737.4|370
1635402300000|2021-10-28 06:25:00|13742.5|13741|13745.3|13743.8|13746.4|13744.9|13740.9|13739.4|452
1635402600000|2021-10-28 06:30:00|13745.2|13743.7|13747.1|13745.6|13748.1|13746.6|13742.2|13740.9|667
1635402900000|2021-10-28 06:35:00|13747.2|13745.7|13743.5|13742|13747.4|13745.9|13742.2|13740.7|502
1635403200000|2021-10-28 06:40:00|13743.4|13741.9|13744.2|13742.7|13746|13744.7|13740|13738.8|886
1635403500000|2021-10-28 06:45:00|13744.3|13742.8|13751.2|13749.7|13751.4|13749.9|13743.2|13741.7|893
1635403800000|2021-10-28 06:50:00|13751.3|13749.8|13752.7|13751.8|13756.3|13754.8|13748.8|13747.6|765
1635404100000|2021-10-28 06:55:00|13752.8|13751.9|13750.9|13749.4|13754.6|13753.3|13750.1|13748.8|802
1635404400000|2021-10-28 07:00:00|13750.5|13749|13759.3|13757.8|13762.1|13760.9|13748.9|13747.6|1064
1635404700000|2021-10-28 07:05:00|13759.4|13757.9|13754|13752.5|13760.5|13759.2|13751.3|13749.8|1033
1635405000000|2021-10-28 07:10:00|13754.1|13752.6|13755.6|13754.1|13757.4|13756.3|13752.9|13751.7|809
1635405300000|2021-10-28 07:15:00|13755.5|13754|13753.6|13752.1|13757.6|13756.5|13753.2|13751.9|740
1635405600000|2021-10-28 07:20:00|13753.9|13752.7|13751.6|13750.1|13755.5|13754.4|13749.9|13748.7|668
1635405900000|2021-10-28 07:25:00|13751.7|13750.2|13755.3|13753.8|13755.3|13754.2|13749.2|13747.9|696
1635406200000|2021-10-28 07:30:00|13755.1|13753.6|13755.7|13754.8|13756.3|13755|13752.3|13751|795
1635406500000|2021-10-28 07:35:00|13755.6|13754.7|13768.9|13767.4|13770.6|13769.4|13755.1|13754.2|850
1635406800000|2021-10-28 07:40:00|13768.7|13767.2|13771.4|13769.9|13774.4|13773.1|13767.6|13766.5|756
1635407100000|2021-10-28 07:45:00|13771.1|13770.5|13766.5|13765|13775.1|13773.7|13764.7|13763.2|900
1635407400000|2021-10-28 07:50:00|13766.6|13765.1|13763.4|13761.9|13769|13767.8|13763.2|13761.7|677
1635407700000|2021-10-28 07:55:00|13763.5|13762|13760.1|13758.6|13765.1|13763.6|13758.2|13756.9|855
1635408000000|2021-10-28 08:00:00|13760.3|13758.8|13764.4|13762.9|13766.4|13765|13757.2|13755.7|1050
1635408300000|2021-10-28 08:05:00|13764.3|13762.8|13764.3|13763.4|13767.6|13766.1|13761.1|13759.6|961
1635408600000|2021-10-28 08:10:00|13764.4|13763.5|13764.1|13763.2|13766.7|13765.4|13763.1|13761.8|669
1635408900000|2021-10-28 08:15:00|13764.2|13763.3|13761.2|13759.7|13766.3|13764.8|13759.3|13758.1|1011
1635409200000|2021-10-28 08:20:00|13761.1|13759.6|13754.1|13752.6|13761.4|13760|13753.6|13752.3|836
1635409500000|2021-10-28 08:25:00|13754|13752.5|13755.7|13754.2|13756.3|13755|13752|13750.8|721
1635409800000|2021-10-28 08:30:00|13755.5|13754|13752.8|13751.9|13758.5|13757.6|13751|13749.7|697
1635410100000|2021-10-28 08:35:00|13752.9|13752|13746.6|13745.7|13755.2|13754|13745.9|13744.4|822
1635410400000|2021-10-28 08:40:00|13747.2|13745.6|13744.7|13743.2|13748.5|13747.5|13743.6|13742.5|728
1635410700000|2021-10-28 08:45:00|13744.6|13743.1|13752.9|13751.4|13753.5|13752.2|13743.5|13742.1|771
1635411000000|2021-10-28 08:50:00|13753|13751.5|13749.6|13748.1|13754.4|13753.1|13746.7|13745.3|891
1635411300000|2021-10-28 08:55:00|13749.3|13747.8|13751.1|13749.6|13752.6|13751.4|13748|13746.8|595
1635411600000|2021-10-28 09:00:00|13751.2|13749.7|13752|13750.5|13756.9|13755.7|13749.8|13748.3|692
1635411900000|2021-10-28 09:05:00|13751.9|13750.4|13750.6|13749.1|13753.8|13752.5|13749.7|13748.2|650
1635412200000|2021-10-28 09:10:00|13750.7|13749.2|13752.2|13750.7|13753.5|13752.4|13749.1|13747.6|649
1635412500000|2021-10-28 09:15:00|13752.1|13750.6|13754.4|13752.9|13754.9|13753.5|13751.1|13749.7|704
1635412800000|2021-10-28 09:20:00|13754.5|13753|13754.3|13752.8|13755.4|13754.3|13750.8|13749.3|736
1635413100000|2021-10-28 09:25:00|13754.4|13752.9|13752.2|13750.7|13758.8|13757.9|13752.1|13750.6|794
1635413400000|2021-10-28 09:30:00|13752.4|13750.9|13741|13739.5|13752.4|13750.9|13740.5|13739|920
1635413700000|2021-10-28 09:35:00|13740.8|13739.3|13745.9|13744.4|13747|13745.8|13739.7|13738.2|696
1635414000000|2021-10-28 09:40:00|13746|13744.5|13743.8|13742.9|13748.4|13747.1|13743|13741.5|660
1635414300000|2021-10-28 09:45:00|13743.7|13742.8|13748.4|13746.9|13749.5|13748.1|13742.8|13741.5|633
1635414600000|2021-10-28 09:50:00|13748.2|13747.3|13748.5|13747.6|13749.9|13748.8|13744.4|13743.2|747
1635414900000|2021-10-28 09:55:00|13748.7|13747.8|13756.2|13754.7|13757.4|13756.2|13748.7|13747.7|752
1635415200000|2021-10-28 10:00:00|13756.3|13754.8|13751.7|13750.8|13760|13758.8|13751.2|13750|777
1635415500000|2021-10-28 10:05:00|13751.8|13750.9|13758.2|13756.7|13759.5|13758.2|13751.8|13750.9|714
1635415800000|2021-10-28 10:10:00|13757.8|13756.9|13753.1|13751.6|13758.8|13757.7|13752.8|13751.4|632
1635416100000|2021-10-28 10:15:00|13753.2|13751.7|13755.5|13754.6|13758.5|13757.6|13753.1|13751.7|525
1635416400000|2021-10-28 10:20:00|13755.9|13754.4|13755.5|13754|13759.4|13758.1|13754.3|13753.1|712
1635416700000|2021-10-28 10:25:00|13755.4|13753.9|13758.5|13757|13759.2|13757.7|13754.8|13753.3|656
1635417000000|2021-10-28 10:30:00|13758.6|13757.1|13756.9|13755.4|13759|13757.9|13753.2|13752.1|667
1635417300000|2021-10-28 10:35:00|13757|13755.5|13752.3|13750.8|13757.4|13756|13751|13749.7|700
1635417600000|2021-10-28 10:40:00|13752.4|13750.9|13753.6|13752.1|13754.6|13753.4|13752.1|13750.6|505
1635417900000|2021-10-28 10:45:00|13753.5|13752|13754.4|13752.9|13758.8|13757.3|13752.2|13750.7|594
1635418200000|2021-10-28 10:50:00|13754.6|13753.1|13755.4|13753.9|13759.3|13757.9|13753.4|13752|543
1635418500000|2021-10-28 10:55:00|13755.5|13754|13761.5|13760|13761.8|13760.7|13755|13753.9|609
1635418800000|2021-10-28 11:00:00|13761.3|13760.4|13763.4|13761.9|13764.9|13763.7|13760.9|13759.7|677
1635419100000|2021-10-28 11:05:00|13763.5|13762|13758.5|13757|13764.5|13763.1|13758.1|13756.7|688
1635419400000|2021-10-28 11:10:00|13758.4|13756.9|13757.1|13755.6|13760.3|13759.2|13754.9|13753.4|540
1635419700000|2021-10-28 11:15:00|13757|13755.5|13754.3|13752.8|13757.6|13756.3|13752|13750.7|539
1635420000000|2021-10-28 11:20:00|13754.4|13752.9|13752|13750.5|13754.5|13753|13749.8|13748.5|488
1635420300000|2021-10-28 11:25:00|13751.9|13751|13747.6|13746.1|13752.1|13751|13747.4|13746.1|368
1635420600000|2021-10-28 11:30:00|13747.7|13746.2|13748.5|13747|13749.7|13748.5|13745|13743.8|640
1635420900000|2021-10-28 11:35:00|13748.4|13746.9|13752.3|13750.8|13754.5|13753.3|13747.1|13745.8|626
1635421200000|2021-10-28 11:40:00|13752.4|13750.9|13750.9|13748.8|13754|13752.5|13748.8|13747.3|747
1635421500000|2021-10-28 11:45:00|13750.6|13749.1|13757.6|13756.1|13757.7|13756.2|13750.6|13748.5|1056
1635421800000|2021-10-28 11:50:00|13757.2|13756.3|13749.9|13749|13760|13758.7|13749.8|13748.3|830
1635422100000|2021-10-28 11:55:00|13750|13749.1|13750.7|13749.2|13755|13753.5|13748.7|13747.2|1091
1635422400000|2021-10-28 12:00:00|13750.6|13749.1|13746.4|13744.9|13754.1|13752.6|13744.6|13743.2|1058
1635422700000|2021-10-28 12:05:00|13746.3|13744.8|13738.5|13737|13747.5|13746|13733|13731.5|891
1635423000000|2021-10-28 12:10:00|13738.4|13736.9|13739.6|13738.7|13741.5|13740|13737.6|13736.2|668
1635423300000|2021-10-28 12:15:00|13740|13739.1|13736.5|13735.6|13745.5|13744.3|13735.6|13734.1|1078
1635423600000|2021-10-28 12:20:00|13736.6|13735.1|13732.6|13731.1|13738.8|13737.3|13730.6|13729.5|935
1635423900000|2021-10-28 12:25:00|13732.5|13731|13743.9|13732.9|13746.7|13735.7|13731.4|13730.5|802
1635424200000|2021-10-28 12:30:00|13742.1|13732.7|13734.9|13733.4|13744.9|13741|13734.1|13730.4|1440
1635424500000|2021-10-28 12:35:00|13734.4|13732.9|13743.2|13742.3|13749.3|13748.3|13733.3|13731.8|1255
1635424800000|2021-10-28 12:40:00|13743.5|13742|13754.1|13752.6|13757.7|13756.3|13742.5|13741.6|1517
1635425100000|2021-10-28 12:45:00|13753.5|13752.4|13750.2|13748.7|13759.8|13758.5|13750|13748.5|1756
1635425400000|2021-10-28 12:50:00|13750.3|13748.8|13754.6|13753.1|13756.6|13755.1|13748.3|13746.8|1518
1635425700000|2021-10-28 12:55:00|13755|13753.5|13759.8|13758.3|13760.8|13759.3|13752.7|13751.7|1332
1635426000000|2021-10-28 13:00:00|13759.6|13758.1|13758.3|13756.8|13765.1|13763.8|13756.7|13755.6|1379
1635426300000|2021-10-28 13:05:00|13758|13757.1|13763.9|13762.4|13764|13763|13757.4|13756.2|1522
1635426600000|2021-10-28 13:10:00|13763.8|13762.3|13766.3|13765.4|13767.6|13766.2|13762.7|13761.4|1291
1635426900000|2021-10-28 13:15:00|13766.4|13765.5|13764.5|13763|13767.8|13766.4|13762.7|13761.4|1402
1635427200000|2021-10-28 13:20:00|13764.3|13762.8|13761.1|13760.2|13767.7|13766.2|13760|13759.1|1153
1635427500000|2021-10-28 13:25:00|13760.9|13760|13762.6|13761.7|13763.4|13762.2|13758.6|13757.7|1156
1635427800000|2021-10-28 13:30:00|13763|13762.1|13764.2|13763.3|13768|13767.1|13755.9|13754.7|1640
1635428100000|2021-10-28 13:35:00|13764.1|13763.2|13769.6|13768.1|13773.6|13772.1|13764.1|13763.2|1406
1635428400000|2021-10-28 13:40:00|13769.5|13768|13769.1|13768.2|13774.2|13773.1|13766.1|13764.9|1366
1635428700000|2021-10-28 13:45:00|13769.2|13768.3|13776.4|13774.9|13777|13776.1|13769.1|13768.2|1122
1635429000000|2021-10-28 13:50:00|13776.6|13775.1|13785|13784.1|13785.4|13784.5|13775|13774.1|1176
1635429300000|2021-10-28 13:55:00|13784.9|13784|13783.6|13780.9|13788.1|13786.8|13783.1|13779.7|1265
1635429600000|2021-10-28 14:00:00|13782.7|13781.2|13786.5|13785.6|13788.9|13787.5|13782.3|13779.6|1342
1635429900000|2021-10-28 14:05:00|13786.6|13785.7|13791.2|13789.7|13792.6|13791.7|13785.8|13784.7|1362
1635430200000|2021-10-28 14:10:00|13790.8|13789.3|13796.4|13794.9|13797.7|13796.7|13790.1|13788.6|1272
1635430500000|2021-10-28 14:15:00|13796.5|13795|13798.9|13798|13800.4|13799.2|13795.2|13793.7|1179
1635430800000|2021-10-28 14:20:00|13799.3|13797.8|13800.4|13798.9|13802.6|13801.2|13798.1|13797.1|1254
1635431100000|2021-10-28 14:25:00|13799.7|13798.2|13800.4|13798.9|13804.6|13803.3|13797.9|13796.8|1132
1635431400000|2021-10-28 14:30:00|13800.9|13799.5|13794|13793.1|13803.2|13802|13793.1|13792.2|1121
1635431700000|2021-10-28 14:35:00|13793.9|13793|13793.8|13792.9|13798.2|13797.3|13791.9|13791|1017
1635432000000|2021-10-28 14:40:00|13793.7|13792.8|13793.4|13791.9|13794.9|13794|13789.3|13788.3|929
1635432300000|2021-10-28 14:45:00|13792.7|13791.8|13800|13799.1|13802.4|13801|13790.1|13789.2|931
1635432600000|2021-10-28 14:50:00|13799.9|13799|13804.5|13803|13808.3|13807.3|13799.5|13798.6|1108
1635432900000|2021-10-28 14:55:00|13804.4|13802.9|13800.2|13798.7|13807.1|13806|13797.5|13796.6|1066
1635433200000|2021-10-28 15:00:00|13799.8|13798.3|13800.7|13799.8|13803|13801.7|13797|13796.1|1015
1635433500000|2021-10-28 15:05:00|13800.4|13799.5|13805.6|13804.7|13807.6|13806.7|13797.4|13796.5|844
1635433800000|2021-10-28 15:10:00|13805.5|13804.6|13804.3|13803.4|13808.9|13807.7|13803.9|13803|846
1635434100000|2021-10-28 15:15:00|13804.2|13803.3|13807.9|13806.4|13808.5|13807.4|13802|13800.8|1130
1635434400000|2021-10-28 15:20:00|13808|13807|13809.4|13808.5|13812.6|13811.3|13806.5|13805.5|1045
1635434700000|2021-10-28 15:25:00|13809.5|13808.6|13808.7|13807.2|13813.7|13812.4|13807.2|13805.9|940
1635435000000|2021-10-28 15:30:00|13808.8|13807.3|13812.3|13810.8|13812.5|13811.3|13807.1|13805.9|924
1635435300000|2021-10-28 15:35:00|13812.4|13810.9|13814.1|13813.2|13815.2|13814|13811.5|13810.6|814
1635435600000|2021-10-28 15:40:00|13814|13813.1|13814.8|13813.9|13815.6|13814.5|13810.9|13809.5|807
1635435900000|2021-10-28 15:45:00|13814.6|13813.3|13810.5|13809|13814.6|13813.3|13809.2|13808.2|801
1635436200000|2021-10-28 15:50:00|13810.6|13809.1|13811.3|13810.4|13813.6|13812.3|13809.2|13808|783
1635436500000|2021-10-28 15:55:00|13811.2|13810.3|13804.4|13802.9|13812.7|13811.6|13802.2|13800.7|691
1635436800000|2021-10-28 16:00:00|13804.1|13803.2|13800.1|13799.2|13805.3|13804|13797.2|13796.3|943
1635437100000|2021-10-28 16:05:00|13800|13799.1|13798|13797.1|13800.8|13799.9|13797|13795.8|594
1635437400000|2021-10-28 16:10:00|13798.1|13797.2|13802.4|13801.5|13802.9|13801.7|13798|13796.9|661
1635437700000|2021-10-28 16:15:00|13802.5|13801.6|13804.1|13803.2|13807.2|13805.9|13801.5|13800.4|688
1635438000000|2021-10-28 16:20:00|13804.5|13803.6|13804.7|13803.8|13807.2|13806.1|13803.2|13802.3|713
1635438300000|2021-10-28 16:25:00|13805.1|13803.6|13806.4|13804.9|13807.6|13806.3|13803.6|13802.4|799
1635438600000|2021-10-28 16:30:00|13806.3|13804.8|13806.4|13804.9|13806.8|13805.6|13804.1|13802.7|635
1635438900000|2021-10-28 16:35:00|13806.5|13805|13804.8|13803.9|13806.9|13805.7|13803.6|13802.5|753
1635439200000|2021-10-28 16:40:00|13804.7|13803.8|13796.1|13794.6|13805.3|13804.1|13795.6|13794.4|733
1635439500000|2021-10-28 16:45:00|13796.2|13794.7|13800|13799.1|13802.2|13801.1|13796|13794.5|542
1635439800000|2021-10-28 16:50:00|13800.2|13799.3|13800.1|13799.2|13801.6|13800.7|13798.9|13797.5|564
1635440100000|2021-10-28 16:55:00|13799.9|13799|13792.3|13791.4|13801.3|13800.1|13788.9|13787.7|896
1635440400000|2021-10-28 17:00:00|13792.4|13791.5|13792.7|13791.8|13793.8|13792.4|13788.5|13787.4|945
1635440700000|2021-10-28 17:05:00|13792.8|13791.9|13790.3|13788.8|13793.3|13792.2|13786.2|13785.2|758
1635441000000|2021-10-28 17:10:00|13790.4|13788.9|13793.8|13792.9|13793.8|13792.9|13788.2|13787.3|655
1635441300000|2021-10-28 17:15:00|13793.9|13793|13792.9|13792|13794.9|13793.8|13792.4|13791.5|699
1635441600000|2021-10-28 17:20:00|13792.8|13791.9|13791.5|13790.6|13794.1|13793|13789.4|13788.2|682
1635441900000|2021-10-28 17:25:00|13791.6|13790.7|13794.2|13793.3|13796.3|13795.1|13791.5|13790.6|649
1635442200000|2021-10-28 17:30:00|13794.3|13793.4|13795.5|13794.6|13796.6|13795.5|13792|13790.9|552
1635442500000|2021-10-28 17:35:00|13795.6|13794.7|13795|13794.1|13796.7|13795.8|13793.3|13792.1|607
1635442800000|2021-10-28 17:40:00|13795.1|13794.2|13794.2|13793.3|13795.7|13794.7|13793.8|13792.4|572
1635443100000|2021-10-28 17:45:00|13794.3|13793.4|13794.6|13793.7|13795.7|13794.2|13788.9|13787.6|640
1635443400000|2021-10-28 17:50:00|13794.4|13793.5|13794.1|13793.2|13797.9|13796.7|13794|13792.7|607
1635443700000|2021-10-28 17:55:00|13793.6|13792.7|13791.6|13790.1|13794.3|13793.4|13790.8|13789.7|517
1635444000000|2021-10-28 18:00:00|13791.5|13790|13792.5|13791|13792.6|13791.3|13789.2|13788.2|672
1635444300000|2021-10-28 18:05:00|13792.4|13790.9|13794.3|13793.4|13794.8|13793.6|13790.9|13789.7|563
1635444600000|2021-10-28 18:10:00|13794.4|13793.5|13794.4|13792.9|13794.8|13793.6|13791.4|13790.4|668
1635444900000|2021-10-28 18:15:00|13794.3|13792.8|13791.4|13790.5|13794.7|13793.5|13791.3|13790.1|530
1635445200000|2021-10-28 18:20:00|13791.7|13790.2|13788|13787.1|13791.8|13790.6|13787|13786.1|465
1635445500000|2021-10-28 18:25:00|13788.1|13787.2|13790.5|13789|13791.1|13789.9|13787.5|13786.6|462
1635445800000|2021-10-28 18:30:00|13790.6|13789.1|13789.4|13788.5|13791.2|13790.3|13788.6|13787.7|399
1635446100000|2021-10-28 18:35:00|13789.7|13788.2|13790.2|13789.3|13790.7|13789.7|13789.2|13788.1|331
1635446400000|2021-10-28 18:40:00|13790.3|13789.4|13788|13787.1|13790.4|13789.5|13786.5|13785.6|492
1635446700000|2021-10-28 18:45:00|13787.9|13787|13789.4|13788.5|13789.5|13788.6|13787.2|13786.1|340
1635447000000|2021-10-28 18:50:00|13789.3|13788.4|13787.6|13786.7|13789.6|13788.7|13787.5|13786.3|265
1635447300000|2021-10-28 18:55:00|13787.7|13786.8|13788.3|13787.4|13791.3|13790.2|13787.6|13786.7|649
1635447600000|2021-10-28 19:00:00|13788.2|13787.3|13788.2|13786.7|13789.7|13788.2|13786.3|13784.9|703
1635447900000|2021-10-28 19:05:00|13788.1|13786.6|13790.5|13789.6|13791.6|13790.3|13788|13786.5|489
1635448200000|2021-10-28 19:10:00|13790.7|13789.2|13788.4|13786.9|13791.4|13790.3|13787.8|13786.6|635
1635448500000|2021-10-28 19:15:00|13788.3|13786.8|13791.4|13789.9|13791.5|13790.2|13787.1|13785.7|431
1635448800000|2021-10-28 19:20:00|13791.3|13789.8|13790.6|13789.1|13791.4|13789.9|13788.6|13787.2|540
1635449100000|2021-10-28 19:25:00|13790.7|13789.2|13789.6|13788.1|13791.3|13790|13789.4|13787.9|448
1635449400000|2021-10-28 19:30:00|13789.4|13787.9|13788.5|13787.6|13790.6|13789.4|13788.2|13786.9|499
1635449700000|2021-10-28 19:35:00|13788.4|13787.5|13788.7|13787.2|13790.8|13789.7|13788.4|13787.2|376
1635450000000|2021-10-28 19:40:00|13788.6|13787.1|13787.2|13786.3|13789.7|13788.6|13786.7|13785.6|433
1635450300000|2021-10-28 19:45:00|13787.1|13786.2|13790.1|13788.6|13790.1|13788.7|13787.1|13785.9|460
1635450600000|2021-10-28 19:50:00|13789.7|13788.8|13790.7|13789.8|13791.6|13790.1|13788|13787|602
1635450900000|2021-10-28 19:55:00|13790.8|13789.9|13789.7|13788.2|13795|13793.7|13789.5|13788.1|546
1635451200000|2021-10-28 20:00:00|13789.6|13788.1|13788.1|13787.2|13791.6|13790.1|13788.1|13786.8|416
1635451500000|2021-10-28 20:05:00|13788.2|13787.3|13791.2|13789.7|13791.8|13790.3|13787.6|13786.7|339
1635451800000|2021-10-28 20:10:00|13791.3|13789.8|13791.6|13790.1|13792.5|13791.3|13790.7|13789.5|279
1635452100000|2021-10-28 20:15:00|13791.3|13790.4|13793.9|13792.4|13793.9|13792.6|13791.2|13790.1|276
1635452400000|2021-10-28 20:20:00|13794.4|13792.9|13794.6|13793.7|13795.5|13794.3|13793.6|13792.4|224
1635452700000|2021-10-28 20:25:00|13794.8|13793.3|13796.2|13794.7|13797.7|13796.5|13794.8|13793.3|289
1635453000000|2021-10-28 20:30:00|13796.1|13794.6|13792.8|13791.3|13796.1|13794.6|13791.2|13789.8|395
1635453300000|2021-10-28 20:35:00|13792.9|13791.4|13792.3|13791.4|13793.6|13792.2|13792|13790.9|195
1635453600000|2021-10-28 20:40:00|13792.4|13791.5|13793.8|13792.3|13793.9|13792.4|13792.2|13790.8|227
1635453900000|2021-10-28 20:45:00|13793.7|13792.2|13793.8|13792.3|13794|13792.6|13792.7|13791.2|228
1635454200000|2021-10-28 20:50:00|13793.9|13792.4|13797.4|13795.9|13797.5|13796|13793.9|13792.4|431
1635454500000|2021-10-28 20:55:00|13797.8|13795.6|13800|13789|13800|13796.2|13795.1|13788|528
1635454800000|2021-10-28 21:00:00|13799.7|13788.7|13798.2|13788.4|13803.1|13792.1|13796.9|13785.9|80
1635455100000|2021-10-28 21:05:00|13798.7|13791.7|13798.8|13788.9|13800.7|13791.9|13796.6|13787.7|146
1635455400000|2021-10-28 21:10:00|13798.9|13787.9|13800.6|13789.6|13804.1|13793.1|13796.7|13787.2|197
1635455700000|2021-10-28 21:15:00|13801.1|13790.1|13799.9|13788.9|13801.2|13790.2|13795|13787.5|186
1635456000000|2021-10-28 21:20:00|13800.1|13789.1|13798.1|13790.6|13800.9|13791.6|13796.7|13787.9|162
1635456300000|2021-10-28 21:25:00|13797.9|13790.8|13797.3|13790.3|13799.7|13792.1|13796.9|13790|177
1635456600000|2021-10-28 21:30:00|13797.5|13790.6|13797.6|13792.5|13799.9|13793.3|13796.6|13790.6|144
1635456900000|2021-10-28 21:35:00|13797.5|13792.8|13797.4|13790.3|13800.3|13793|13797.2|13790.3|168
1635457200000|2021-10-28 21:40:00|13797.1|13791|13797.9|13792|13800.2|13792.8|13796.9|13790.5|116
1635457500000|2021-10-28 21:45:00|13797.6|13790.7|13798.6|13790.8|13799.8|13791.9|13796|13789.3|215
1635457800000|2021-10-28 21:50:00|13797.2|13791.6|13798.2|13791.5|13801.2|13792.9|13795.4|13789.2|335
1635458100000|2021-10-28 21:55:00|13798|13791.4|13797.6|13792.2|13804.1|13793.4|13796.9|13790.3|263
1635458400000|2021-10-28 22:00:00|13798.1|13791.9|13798.5|13793.6|13801.9|13794.5|13797.3|13791.9|581
1635458700000|2021-10-28 22:05:00|13798.6|13793.8|13797.5|13792.3|13799.9|13794|13795.4|13790.3|443
1635459000000|2021-10-28 22:10:00|13797.3|13792.4|13796.1|13790.7|13798.8|13792.5|13793.9|13789.3|401
1635459300000|2021-10-28 22:15:00|13796|13790.6|13798.3|13791.1|13800.3|13792.6|13793.5|13789.3|356
1635459600000|2021-10-28 22:20:00|13797.8|13791.3|13797|13793.4|13799.7|13794|13795.1|13790.8|317
1635459900000|2021-10-28 22:25:00|13796.8|13793.5|13795.9|13793.5|13798.5|13793.9|13795|13791.9|319
1635460200000|2021-10-28 22:30:00|13795.5|13794|13796.7|13794.1|13798.2|13795|13795.5|13793.1|332
1635460500000|2021-10-28 22:35:00|13796.9|13794.2|13796.2|13793|13797.6|13794.6|13794.6|13792|589
1635460800000|2021-10-28 22:40:00|13796.3|13793.1|13795.2|13792.4|13796.3|13793.5|13794.2|13791.5|452
1635461100000|2021-10-28 22:45:00|13795.5|13792.5|13797.6|13794.9|13797.6|13794.9|13794.9|13792.3|253
1635461400000|2021-10-28 22:50:00|13797.9|13794.7|13798.6|13796.3|13799|13796.8|13796.6|13794.5|273
1635461700000|2021-10-28 22:55:00|13798.7|13796.4|13800.5|13798.3|13801.3|13798.6|13798.3|13796.3|259
1635462000000|2021-10-28 23:00:00|13800.6|13798.5|13798.2|13796.7|13800.6|13798.6|13797.7|13796.2|383
1635462300000|2021-10-28 23:05:00|13798.3|13796.8|13796.6|13795.1|13799.5|13798|13796.4|13794.9|210
1635462600000|2021-10-28 23:10:00|13796.5|13795|13796.4|13794.9|13797.7|13796.2|13795.8|13794.3|193
1635462900000|2021-10-28 23:15:00|13796.2|13794.7|13796.1|13794.6|13796.6|13795.1|13796|13794.5|166
1635463200000|2021-10-28 23:20:00|13796.2|13794.7|13796.5|13795|13797|13795.5|13796.1|13794.6|164
1635463500000|2021-10-28 23:25:00|13796.4|13794.9|13797.4|13795.9|13797.8|13796.3|13795.8|13794.3|241
1635463800000|2021-10-28 23:30:00|13797.3|13795.8|13800.4|13798.9|13801|13799.5|13796.7|13795.2|213
1635464100000|2021-10-28 23:35:00|13800.5|13799|13800.2|13798.7|13801|13799.7|13799.7|13798.5|193
1635464400000|2021-10-28 23:40:00|13800.1|13798.6|13799.5|13798.6|13800.5|13799|13798.6|13797.1|203
1635464700000|2021-10-28 23:45:00|13799.6|13798.7|13799.3|13797.8|13800.5|13799|13799.2|13797.7|194
1635465000000|2021-10-28 23:50:00|13799.2|13797.7|13800.8|13799.3|13801.7|13800.2|13799.2|13797.7|176
1635465300000|2021-10-28 23:55:00|13800.7|13799.2|13799.5|13798|13801.7|13800.2|13798.6|13797.1|207
1635465600000|2021-10-29 00:00:00|13799.7|13798.2|13802.1|13800.6|13802.1|13800.7|13797.2|13795.7|555
1635465900000|2021-10-29 00:05:00|13801.9|13800.4|13802.4|13801.5|13803.1|13802|13800.6|13799.3|469
1635466200000|2021-10-29 00:10:00|13802.3|13801.4|13799.8|13798.9|13804.9|13803.5|13799.2|13797.9|644
1635466500000|2021-10-29 00:15:00|13799.9|13799|13800.1|13798.6|13804.7|13803.4|13798.8|13797.6|677
1635466800000|2021-10-29 00:20:00|13799.7|13798.8|13797.6|13796.1|13800.6|13799.4|13795.6|13794.4|494
1635467100000|2021-10-29 00:25:00|13797.5|13796|13795.7|13794.2|13797.9|13796.5|13794.1|13792.6|476
1635467400000|2021-10-29 00:30:00|13795.8|13794.3|13793.4|13791.9|13796.1|13794.6|13792.5|13791.4|400
1635467700000|2021-10-29 00:35:00|13793.5|13792|13796.7|13795.2|13796.8|13795.4|13792.6|13791.7|350
1635468000000|2021-10-29 00:40:00|13796.8|13795.3|13797.7|13796.8|13798.9|13797.6|13795.7|13794.4|256
1635468300000|2021-10-29 00:45:00|13797.8|13796.9|13792.6|13791.1|13798.6|13797.3|13792.2|13791|333
1635468600000|2021-10-29 00:50:00|13792.5|13791|13794|13792.5|13794.2|13793|13791.4|13790.3|507
1635468900000|2021-10-29 00:55:00|13794.4|13792.9|13795.9|13794.4|13797.1|13795.9|13792.8|13791.7|514
1635469200000|2021-10-29 01:00:00|13796|13794.5|13790.7|13789.2|13797|13795.6|13790.7|13789.2|602
1635469500000|2021-10-29 01:05:00|13790.8|13789.3|13789.8|13788.9|13792.7|13791.6|13789.4|13788.2|523
1635469800000|2021-10-29 01:10:00|13790.1|13788.6|13792.7|13791.2|13794.5|13793.4|13790.1|13788.6|446
1635470100000|2021-10-29 01:15:00|13792.6|13791.1|13792.3|13790.8|13793.9|13792.8|13791.4|13790|528
1635470400000|2021-10-29 01:20:00|13792.4|13790.9|13791.4|13790.5|13792.8|13791.7|13790|13788.9|419
1635470700000|2021-10-29 01:25:00|13791.5|13790.6|13791.9|13791|13793.8|13792.6|13790.8|13789.4|433
1635471000000|2021-10-29 01:30:00|13791.7|13790.8|13792.8|13791.9|13794.4|13793.2|13789.7|13788.2|585
1635471300000|2021-10-29 01:35:00|13792.6|13791.7|13790.6|13789.1|13793.4|13792.1|13788.8|13787.5|564
1635471600000|2021-10-29 01:40:00|13790.4|13789.5|13791|13790.1|13792.5|13791.6|13789.4|13788.3|461
1635471900000|2021-10-29 01:45:00|13791.1|13790.2|13794.8|13793.3|13795|13793.8|13789.8|13788.7|504
1635472200000|2021-10-29 01:50:00|13794.7|13793.2|13795.1|13794.2|13796.3|13795.4|13792.3|13791|405
1635472500000|2021-10-29 01:55:00|13794.9|13794|13793.7|13792.8|13795.7|13794.5|13792.6|13791.4|385
1635472800000|2021-10-29 02:00:00|13794.1|13792.6|13792.7|13791.2|13795.2|13794.3|13792.5|13791.1|414
1635473100000|2021-10-29 02:05:00|13792.6|13791.1|13790.2|13789.3|13792.8|13791.6|13790.1|13788.9|368
1635473400000|2021-10-29 02:10:00|13789.9|13788.4|13791.2|13790.3|13791.4|13790.5|13789.4|13788.1|360
1635473700000|2021-10-29 02:15:00|13791.1|13790.2|13791.6|13790.1|13792.7|13791.6|13791|13789.9|369
1635474000000|2021-10-29 02:20:00|13791.7|13790.2|13791.8|13790.9|13792.8|13791.6|13791.3|13789.9|397
1635474300000|2021-10-29 02:25:00|13791.9|13791|13792.3|13791.4|13793.1|13791.8|13791.4|13790.1|232
1635474600000|2021-10-29 02:30:00|13792.2|13791.3|13789.1|13788.2|13792.4|13791.5|13788.2|13787|431
1635474900000|2021-10-29 02:35:00|13789.2|13788.3|13792.1|13790.6|13792.6|13791.4|13789|13787.8|353
1635475200000|2021-10-29 02:40:00|13791.9|13791|13795.7|13794.2|13795.8|13794.7|13791.7|13790.5|361
1635475500000|2021-10-29 02:45:00|13795.1|13794.1|13795.8|13794.9|13797|13795.7|13794.9|13793.7|363
1635475800000|2021-10-29 02:50:00|13796|13795.1|13793.6|13792.7|13796.8|13795.4|13793.2|13792|235
1635476100000|2021-10-29 02:55:00|13793.5|13792.6|13796.9|13795.4|13797|13796|13793.3|13792|380
1635476400000|2021-10-29 03:00:00|13797.2|13795.7|13795.9|13794.4|13798.2|13796.9|13794.9|13793.5|442
1635476700000|2021-10-29 03:05:00|13795.7|13794.2|13796.5|13795.6|13797.4|13796.2|13794.3|13793.2|335
1635477000000|2021-10-29 03:10:00|13796.6|13795.7|13795.6|13794.7|13797.6|13796.4|13795|13794.1|281
1635477300000|2021-10-29 03:15:00|13795.7|13794.8|13795.4|13793.9|13796.3|13794.8|13794.2|13793.2|249
1635477600000|2021-10-29 03:20:00|13795.3|13793.8|13796.7|13795.2|13797.7|13796.7|13794.8|13793.7|319
1635477900000|2021-10-29 03:25:00|13796.4|13795.5|13795.6|13794.1|13796.8|13795.7|13793.5|13792.4|256
1635478200000|2021-10-29 03:30:00|13795.7|13794.2|13796.6|13795.1|13797|13796.1|13794.8|13793.9|341
1635478500000|2021-10-29 03:35:00|13796.7|13795.2|13795.8|13794.9|13797.6|13796.3|13795.6|13794.4|290
1635478800000|2021-10-29 03:40:00|13795.7|13794.8|13794.4|13793.5|13795.9|13795|13793.6|13792.5|306
1635479100000|2021-10-29 03:45:00|13794.5|13793.6|13796.5|13795.6|13796.8|13795.6|13793.8|13792.7|297
1635479400000|2021-10-29 03:50:00|13796.4|13795.5|13795.2|13794.3|13798.2|13797|13795.1|13793.9|296
1635479700000|2021-10-29 03:55:00|13795.1|13794.2|13795.6|13794.1|13796.1|13795|13795.1|13793.8|169
1635480000000|2021-10-29 04:00:00|13795.5|13794|13796.3|13795.4|13796.4|13795.5|13794.1|13792.9|227
1635480300000|2021-10-29 04:05:00|13796.4|13795.5|13798.1|13797.2|13799|13797.8|13796.2|13795.3|221
1635480600000|2021-10-29 04:10:00|13797.9|13797|13798.5|13797|13799.5|13798.3|13797.6|13796.3|220
1635480900000|2021-10-29 04:15:00|13798.6|13797.1|13798.5|13797.6|13799.4|13798.4|13798.1|13797|174
1635481200000|2021-10-29 04:20:00|13798.4|13797.5|13796.3|13795.4|13799.9|13798.7|13795.9|13795|172
1635481500000|2021-10-29 04:25:00|13796.2|13795.3|13795.3|13794.4|13796.9|13795.8|13795.2|13794.1|212
1635481800000|2021-10-29 04:30:00|13795.2|13794.3|13793.7|13792.2|13795.6|13794.7|13793.3|13792.1|166
1635482100000|2021-10-29 04:35:00|13793.6|13792.1|13793.4|13792.5|13795.3|13794.1|13793|13792|163
1635482400000|2021-10-29 04:40:00|13793.5|13792.6|13793.2|13792.3|13794.9|13793.7|13793.2|13791.9|168
1635482700000|2021-10-29 04:45:00|13793|13792.1|13792.7|13791.2|13794.2|13792.9|13792.1|13791|275
1635483000000|2021-10-29 04:50:00|13792.6|13791.1|13793.7|13792.2|13793.9|13792.7|13792.2|13791|258
1635483300000|2021-10-29 04:55:00|13793.8|13792.3|13788.6|13787.7|13793.8|13792.6|13788.5|13787.3|417
1635483600000|2021-10-29 05:00:00|13788.8|13787.3|13790|13789.1|13790.7|13789.6|13787.5|13786.3|537
1635483900000|2021-10-29 05:05:00|13789.9|13789|13790.1|13789.2|13791.3|13790.1|13788.8|13787.9|457
1635484200000|2021-10-29 05:10:00|13790.2|13789.3|13790.1|13789.2|13790.5|13789.6|13788.3|13787.1|302
1635484500000|2021-10-29 05:15:00|13790.4|13788.9|13793.7|13792.8|13794.1|13792.9|13789.7|13788.3|384
1635484800000|2021-10-29 05:20:00|13793.6|13792.7|13793.2|13791.7|13794.7|13793.8|13792.4|13791.1|289
1635485100000|2021-10-29 05:25:00|13793.3|13791.8|13793.1|13791.6|13795.2|13793.8|13792.3|13791.2|336
1635485400000|2021-10-29 05:30:00|13792.9|13791.4|13793.2|13792.3|13795.8|13794.5|13792.6|13791.3|379
1635485700000|2021-10-29 05:35:00|13793.3|13792.4|13791.6|13790.7|13794|13792.7|13791.3|13790.1|309
1635486000000|2021-10-29 05:40:00|13791.5|13790.6|13790.4|13789.5|13792.4|13791.4|13788.9|13787.9|398
1635486300000|2021-10-29 05:45:00|13790.3|13789.4|13789.3|13788.4|13790.8|13789.7|13788|13787|528
1635486600000|2021-10-29 05:50:00|13789.4|13788.5|13788.2|13787.3|13789.7|13788.8|13787.1|13786|559
1635486900000|2021-10-29 05:55:00|13788.1|13787.2|13789.6|13788.1|13790.9|13789.7|13788.1|13787.1|339
1635487200000|2021-10-29 06:00:00|13789.9|13788.4|13790.2|13788.7|13791.1|13789.9|13787.7|13786.6|669
1635487500000|2021-10-29 06:05:00|13790.3|13788.8|13786|13784.5|13790.6|13789.5|13785.7|13784.4|529
1635487800000|2021-10-29 06:10:00|13785.9|13784.4|13785.8|13784.9|13788.8|13787.8|13785.5|13784.3|445
1635488100000|2021-10-29 06:15:00|13785.9|13785|13787|13786.1|13787.6|13786.7|13784.6|13783.3|540
1635488400000|2021-10-29 06:20:00|13787.3|13785.8|13788.8|13787.9|13789.9|13788.8|13785.8|13784.9|663
1635488700000|2021-10-29 06:25:00|13788.9|13788|13788.4|13787.5|13790.9|13789.8|13787.3|13786.4|612
1635489000000|2021-10-29 06:30:00|13788.3|13787.4|13787.3|13785.8|13790.8|13789.6|13786.4|13785.3|649
1635489300000|2021-10-29 06:35:00|13787.2|13785.7|13789.4|13788.5|13790.3|13788.8|13784.7|13783.7|524
1635489600000|2021-10-29 06:40:00|13789.5|13788.6|13787.3|13785.8|13795.1|13793.9|13785.6|13784.2|627
1635489900000|2021-10-29 06:45:00|13787.2|13785.7|13785.9|13784.4|13788.7|13787.2|13785.1|13784|492
1635490200000|2021-10-29 06:50:00|13785.7|13784.8|13783.9|13783|13787|13785.7|13783.6|13782.7|504
1635490500000|2021-10-29 06:55:00|13784|13783.1|13780.4|13779.5|13784.5|13783.6|13779.2|13778.1|614
1635490800000|2021-10-29 07:00:00|13780.7|13779.2|13786.2|13785.3|13789.7|13788.3|13778.1|13776.9|971
1635491100000|2021-10-29 07:05:00|13786.1|13785.2|13792|13790.5|13792.1|13790.6|13784.1|13783|848
1635491400000|2021-10-29 07:10:00|13792.1|13790.6|13797.2|13795.7|13797.6|13796.4|13788|13786.6|834
1635491700000|2021-10-29 07:15:00|13797.1|13795.6|13797.2|13796.3|13799.8|13798.6|13794|13793.1|970
1635492000000|2021-10-29 07:20:00|13797.3|13796.4|13798.1|13796.6|13802.6|13801.4|13795.2|13794.2|702
1635492300000|2021-10-29 07:25:00|13798|13796.5|13795.9|13794.4|13799.8|13798.8|13794.5|13793.3|779
1635492600000|2021-10-29 07:30:00|13795.8|13794.3|13797.2|13795.7|13798.7|13797.6|13795.5|13794.3|704
1635492900000|2021-10-29 07:35:00|13797.1|13795.6|13795.2|13794.3|13797.8|13796.6|13790.9|13789.7|532
1635493200000|2021-10-29 07:40:00|13795.3|13794.4|13792.2|13790.7|13795.7|13794.5|13791.5|13790|645
1635493500000|2021-10-29 07:45:00|13792|13790.5|13789|13788.1|13792.3|13790.9|13787|13785.7|761
1635493800000|2021-10-29 07:50:00|13789.2|13788.3|13792.2|13791.3|13793.5|13792.1|13786.1|13784.9|735
1635494100000|2021-10-29 07:55:00|13792.1|13791.2|13790.4|13788.9|13794.9|13793.8|13789.1|13787.8|633
1635494400000|2021-10-29 08:00:00|13790.5|13789|13783.6|13782.7|13790.6|13789.3|13783.1|13781.9|667
1635494700000|2021-10-29 08:05:00|13783.5|13782.6|13787.3|13786.4|13789.5|13788.2|13783.1|13781.9|613
1635495000000|2021-10-29 08:10:00|13787.2|13786.3|13781.2|13780.3|13787.3|13786.4|13780|13779.1|658
1635495300000|2021-10-29 08:15:00|13781.3|13780.4|13784.3|13783.4|13785.4|13784.5|13780.5|13779.6|658
1635495600000|2021-10-29 08:20:00|13784.4|13783.5|13786.9|13786|13787.3|13786|13780.2|13779.3|583
1635495900000|2021-10-29 08:25:00|13787|13786.1|13785.7|13784.2|13790.4|13789.3|13783.5|13782|744
1635496200000|2021-10-29 08:30:00|13785.5|13784|13784.3|13782.8|13790.2|13789.1|13783.5|13782.2|830
1635496500000|2021-10-29 08:35:00|13784.6|13783.1|13779.7|13778.8|13784.8|13783.5|13778.2|13777.3|1064
1635496800000|2021-10-29 08:40:00|13780|13778.5|13782.5|13781|13782.8|13781.5|13778.5|13777.6|849
1635497100000|2021-10-29 08:45:00|13782.3|13780.8|13778.5|13777|13782.6|13781.1|13774.3|13773|773
1635497400000|2021-10-29 08:50:00|13778.4|13776.9|13775|13774.1|13780.5|13779.4|13774.1|13772.7|799
1635497700000|2021-10-29 08:55:00|13774.9|13774|13772.4|13771.5|13776.2|13775.3|13769.8|13768.6|685
1635498000000|2021-10-29 09:00:00|13772.5|13771.6|13772.2|13771.3|13775.6|13774.1|13768.3|13767.1|938
1635498300000|2021-10-29 09:05:00|13772.3|13771.4|13770.6|13769.7|13773.5|13772.5|13769.7|13768.8|738
1635498600000|2021-10-29 09:10:00|13770.4|13769.5|13769.9|13769|13771.6|13770.7|13767.3|13766.4|633
1635498900000|2021-10-29 09:15:00|13770|13769.1|13770.1|13769.2|13773.8|13772.7|13769.1|13768|799
1635499200000|2021-10-29 09:20:00|13770.2|13769.3|13768.6|13767.1|13770.7|13769.8|13764.6|13763.5|607
1635499500000|2021-10-29 09:25:00|13768.7|13767.2|13772.7|13771.2|13773.9|13773|13767.3|13766|602
1635499800000|2021-10-29 09:30:00|13772.4|13771.5|13771.3|13769.8|13773.3|13772.4|13769.9|13768.8|581
1635500100000|2021-10-29 09:35:00|13770.9|13770|13777|13776.1|13777.5|13776.3|13770.3|13769.2|583
1635500400000|2021-10-29 09:40:00|13777.1|13776.2|13777.4|13775.9|13778.4|13777.2|13774.3|13773.3|688
1635500700000|2021-10-29 09:45:00|13777.1|13776.2|13779.2|13778.3|13780.4|13779.1|13774.6|13773.7|646
1635501000000|2021-10-29 09:50:00|13779.1|13778.2|13782.5|13781|13783.3|13782.2|13776.2|13775.3|779
1635501300000|2021-10-29 09:55:00|13782|13781.1|13792|13791.1|13792.1|13791.2|13782|13781.1|819
1635501600000|2021-10-29 10:00:00|13792.1|13790.6|13787.2|13785.7|13796.3|13795.4|13786.6|13785.2|1056
1635501900000|2021-10-29 10:05:00|13787.3|13785.8|13784.7|13783.2|13787.9|13787|13783.9|13782.4|717
1635502200000|2021-10-29 10:10:00|13784.6|13783.1|13786.1|13785.2|13788.6|13787.4|13782.4|13781.5|844
1635502500000|2021-10-29 10:15:00|13786|13785.1|13787|13785.5|13790.5|13789|13785.2|13784|769
1635502800000|2021-10-29 10:20:00|13787.1|13785.6|13787.2|13786.3|13790.5|13789.4|13785.5|13784.4|619
1635503100000|2021-10-29 10:25:00|13787.3|13786.4|13789|13788.1|13789.6|13788.7|13785.3|13784.4|563
1635503400000|2021-10-29 10:30:00|13789.1|13788.2|13787.1|13786.2|13791.2|13790|13785.8|13784.9|603
1635503700000|2021-10-29 10:35:00|13787.2|13786.3|13795.7|13794.8|13801.3|13800.3|13787.1|13786.2|766
1635504000000|2021-10-29 10:40:00|13795.6|13794.7|13794|13792.5|13796.2|13795|13791.4|13790.5|575
1635504300000|2021-10-29 10:45:00|13793.9|13792.4|13790.1|13789.2|13797.8|13796.9|13789.9|13789|708
1635504600000|2021-10-29 10:50:00|13790.2|13789.3|13788|13787.1|13791.3|13790.4|13786.1|13785.2|575
1635504900000|2021-10-29 10:55:00|13787.9|13787|13785.6|13784.1|13789.1|13788|13783.8|13782.6|796
1635505200000|2021-10-29 11:00:00|13785.3|13784.4|13784.4|13782.9|13785.6|13784.6|13778.9|13777.7|854
1635505500000|2021-10-29 11:05:00|13784.5|13783|13788.4|13786.9|13788.8|13787.6|13783.8|13782.7|527
1635505800000|2021-10-29 11:10:00|13787.8|13786.5|13785.2|13783.7|13788|13786.5|13782.3|13780.8|495
1635506100000|2021-10-29 11:15:00|13785.3|13783.8|13789.9|13788.4|13789.9|13788.8|13783|13781.9|645
1635506400000|2021-10-29 11:20:00|13790|13788.5|13789.9|13789|13790.8|13789.9|13787.4|13786.5|399
1635506700000|2021-10-29 11:25:00|13790|13789.1|13792.3|13791.4|13796.1|13795.2|13789.2|13788|519
1635507000000|2021-10-29 11:30:00|13792.2|13791.3|13789.1|13788.2|13792.6|13791.7|13788|13787.1|443
1635507300000|2021-10-29 11:35:00|13789.2|13788.3|13796.2|13795.3|13796.4|13795.5|13788.1|13787.2|694
1635507600000|2021-10-29 11:40:00|13796.1|13795.2|13792.3|13791.4|13796.5|13795.6|13791.1|13790.2|549
1635507900000|2021-10-29 11:45:00|13792.8|13791.9|13789.1|13788.2|13793.1|13792.2|13788.2|13787.3|539
1635508200000|2021-10-29 11:50:00|13789.3|13788.4|13789.7|13788.8|13792.5|13791.6|13789.1|13788.2|400
1635508500000|2021-10-29 11:55:00|13789.8|13788.9|13790|13789.1|13790.2|13789.3|13787.9|13787|398
1635508800000|2021-10-29 12:00:00|13789.6|13788.7|13788.2|13787.3|13790.3|13789.4|13783.8|13782.9|574
1635509100000|2021-10-29 12:05:00|13788.4|13787.5|13789.6|13788.7|13790|13789.1|13782.7|13781.7|731
1635509400000|2021-10-29 12:10:00|13789.5|13788.6|13784.6|13783.1|13789.8|13788.9|13780.6|13779.7|784
1635509700000|2021-10-29 12:15:00|13784.7|13783.2|13779.4|13778.5|13786|13784.8|13778.6|13777.5|723
1635510000000|2021-10-29 12:20:00|13779.6|13778.7|13783|13782.1|13785.6|13784.1|13779.1|13778.2|761
1635510300000|2021-10-29 12:25:00|13782.9|13782|13781.4|13779|13783.5|13782.1|13779.1|13778|502
1635510600000|2021-10-29 12:30:00|13780.5|13779.3|13786.1|13784.6|13790.8|13789.3|13775.3|13772.3|1406
1635510900000|2021-10-29 12:35:00|13786.2|13784.7|13780.6|13779.7|13787.8|13786.5|13778.6|13777.1|1332
1635511200000|2021-10-29 12:40:00|13780.8|13779.3|13772.6|13771.1|13781.2|13779.9|13769.9|13768.6|1316
1635511500000|2021-10-29 12:45:00|13772.7|13771.2|13760.8|13759.9|13776.5|13775.2|13758.1|13756.6|1321
1635511800000|2021-10-29 12:50:00|13760.3|13759.4|13761.1|13759.6|13764.1|13763|13755.5|13754.4|1231
1635512100000|2021-10-29 12:55:00|13760.3|13759.4|13759.6|13758.7|13763.9|13762.7|13758|13756.8|995
1635512400000|2021-10-29 13:00:00|13759.5|13758.6|13755.5|13754|13760.1|13758.8|13752.4|13751.1|1082
1635512700000|2021-10-29 13:05:00|13755.7|13754.2|13755.3|13753.8|13755.7|13754.7|13749.6|13748.7|844
1635513000000|2021-10-29 13:10:00|13755.2|13753.7|13757.4|13756.5|13758.1|13757|13754.1|13753|944
1635513300000|2021-10-29 13:15:00|13757.7|13756.2|13760.4|13759.5|13761.1|13759.9|13755.6|13754.4|830
1635513600000|2021-10-29 13:20:00|13760.3|13759.4|13764.5|13763.6|13767.6|13766.3|13760.1|13758.9|1007
1635513900000|2021-10-29 13:25:00|13764.4|13763.5|13766|13764.5|13769|13768.1|13762.3|13761.1|1010
1635514200000|2021-10-29 13:30:00|13766.1|13764.6|13773.4|13771.9|13773.6|13772.4|13763.1|13761.9|1115
1635514500000|2021-10-29 13:35:00|13773.3|13771.8|13772.4|13770.9|13776.5|13775|13771|13769.7|975
1635514800000|2021-10-29 13:40:00|13772.5|13771|13760.9|13759.4|13772.6|13771.3|13759.5|13758.4|1147
1635515100000|2021-10-29 13:45:00|13761|13759.5|13762.4|13760.9|13763.3|13762.4|13756.5|13755.6|1021
1635515400000|2021-10-29 13:50:00|13762.3|13760.8|13759|13758.1|13765.7|13764.7|13758.1|13757|995
1635515700000|2021-10-29 13:55:00|13759.5|13758|13754.2|13752.7|13762.6|13761.5|13751.9|13750.4|1084
1635516000000|2021-10-29 14:00:00|13754.6|13753.1|13744.5|13743.6|13755|13753.5|13740.6|13739.7|1286
1635516300000|2021-10-29 14:05:00|13744.3|13743.4|13747.4|13746.5|13747.7|13746.8|13743.3|13742.4|960
1635516600000|2021-10-29 14:10:00|13747.5|13746.6|13744.4|13743.5|13750.7|13749.8|13742.5|13741.6|970
1635516900000|2021-10-29 14:15:00|13744.3|13743.4|13731.7|13730.2|13744.9|13744|13729.5|13728.1|1024
1635517200000|2021-10-29 14:20:00|13731.9|13730.4|13730.9|13730|13736.2|13734.9|13729.1|13727.9|1005
1635517500000|2021-10-29 14:25:00|13731|13730.1|13732.1|13731.2|13733.9|13732.6|13728.7|13727.5|1004
1635517800000|2021-10-29 14:30:00|13732|13731.1|13729.7|13728.2|13737.6|13736.4|13729.5|13728.2|980
1635518100000|2021-10-29 14:35:00|13729.5|13728.6|13735.3|13734.4|13735.8|13734.6|13728.6|13727.6|1023
1635518400000|2021-10-29 14:40:00|13735.4|13734.5|13731.3|13729.8|13741|13739.5|13728.9|13727.6|1091
1635518700000|2021-10-29 14:45:00|13731.4|13729.9|13730|13729.1|13731.9|13730.6|13725.4|13724.5|1102
1635519000000|2021-10-29 14:50:00|13730.1|13729.2|13712.3|13711.4|13732.1|13730.9|13711.2|13709.9|1579
1635519300000|2021-10-29 14:55:00|13712.2|13711.3|13707.1|13705.6|13722.3|13720.8|13702.8|13701.8|1971
1635519600000|2021-10-29 15:00:00|13706.6|13705.7|13706|13705.1|13710.2|13709|13702.3|13700.9|1772
1635519900000|2021-10-29 15:05:00|13705.9|13705|13709.9|13708.4|13710.2|13708.7|13702.8|13701.7|1375
1635520200000|2021-10-29 15:10:00|13710.2|13708.7|13705.2|13704.3|13714.8|13713.5|13702.5|13701.5|1306
1635520500000|2021-10-29 15:15:00|13705.6|13704.7|13698.1|13697.2|13708.5|13707.4|13696.1|13695.1|1112
1635520800000|2021-10-29 15:20:00|13698|13697.1|13696.5|13695.6|13699.5|13698.5|13693|13691.8|974
1635521100000|2021-10-29 15:25:00|13696.6|13695.7|13688|13687.1|13697.5|13696.1|13681.2|13679.7|1092
1635521400000|2021-10-29 15:30:00|13688.1|13687.2|13697.2|13696.3|13700.5|13699.6|13688.1|13687.2|1153
1635521700000|2021-10-29 15:35:00|13697.3|13696.4|13693.1|13692.2|13700.2|13699.1|13691.6|13690.4|965
1635522000000|2021-10-29 15:40:00|13693.2|13692.3|13695.4|13694.5|13695.5|13694.6|13689.2|13688.3|819
1635522300000|2021-10-29 15:45:00|13695.9|13694.4|13691.7|13690.8|13696.6|13695.4|13690|13688.9|890
1635522600000|2021-10-29 15:50:00|13691.8|13690.9|13693.5|13692|13695|13693.8|13688.3|13687.4|904
1635522900000|2021-10-29 15:55:00|13693.6|13692.1|13685.5|13684|13696.1|13695.2|13684.8|13683.3|1002
1635523200000|2021-10-29 16:00:00|13685.6|13684.1|13683.3|13681.8|13687.3|13686.1|13680|13678.7|1029
1635523500000|2021-10-29 16:05:00|13683.2|13681.7|13681.4|13679.9|13685.5|13684.1|13677.9|13676.7|877
1635523800000|2021-10-29 16:10:00|13681.5|13680|13683.7|13682.8|13687.6|13686.2|13680.8|13679.5|800
1635524100000|2021-10-29 16:15:00|13683.8|13682.3|13680.3|13678.8|13684.4|13682.9|13678.9|13677.6|667
1635524400000|2021-10-29 16:20:00|13680.1|13679.2|13683.4|13681.9|13684.6|13683.3|13679.9|13678.7|817
1635524700000|2021-10-29 16:25:00|13683.5|13682|13681|13679.5|13685.1|13683.7|13680|13678.7|569
1635525000000|2021-10-29 16:30:00|13681.1|13679.6|13678.2|13676.7|13681.1|13680.1|13675.1|13673.7|621
1635525300000|2021-10-29 16:35:00|13678.3|13676.8|13673.2|13672.3|13679.4|13678.2|13672|13671|612
1635525600000|2021-10-29 16:40:00|13673.5|13672|13670.1|13669.2|13674.4|13673.1|13669.5|13668.1|684
1635525900000|2021-10-29 16:45:00|13670.2|13669.3|13675.2|13673.7|13677.4|13676.2|13668.8|13667.8|517
1635526200000|2021-10-29 16:50:00|13675.3|13673.8|13674.3|13672.8|13676.4|13674.9|13673.5|13672.6|442
1635526500000|2021-10-29 16:55:00|13674.4|13672.9|13673.9|13672.4|13675.8|13674.3|13670.1|13669|707
1635526800000|2021-10-29 17:00:00|13673.6|13672.1|13678.2|13677.3|13679.4|13677.9|13672.2|13670.7|601
1635527100000|2021-10-29 17:05:00|13678.3|13677.4|13683.4|13681.9|13683.4|13681.9|13678|13676.7|500
1635527400000|2021-10-29 17:10:00|13683.3|13681.8|13684.7|13683.2|13685.6|13684.2|13681.1|13679.6|652
1635527700000|2021-10-29 17:15:00|13684.6|13683.1|13686.1|13684.6|13687.1|13685.8|13684.2|13682.7|477
1635528000000|2021-10-29 17:20:00|13686.2|13684.7|13690|13688.5|13690.1|13688.6|13685.1|13683.6|509
1635528300000|2021-10-29 17:25:00|13689.8|13688.3|13690.4|13688.9|13690.9|13689.4|13689.1|13687.6|510
1635528600000|2021-10-29 17:30:00|13690.3|13688.8|13690.2|13688.7|13692.7|13691.2|13689.5|13688|462
1635528900000|2021-10-29 17:35:00|13690.1|13688.6|13686.3|13684.8|13690.4|13688.9|13684.8|13683.3|542
1635529200000|2021-10-29 17:40:00|13686.4|13684.9|13688.1|13686.6|13689.3|13687.8|13686.2|13684.7|424
1635529500000|2021-10-29 17:45:00|13688.2|13686.7|13685.8|13684.3|13688.2|13686.8|13685.1|13683.6|368
1635529800000|2021-10-29 17:50:00|13685.9|13684.4|13689.2|13687.7|13689.4|13687.9|13685|13683.5|345
1635530100000|2021-10-29 17:55:00|13689.3|13687.8|13694|13692.5|13694.2|13692.9|13689.2|13687.7|444
1635530400000|2021-10-29 18:00:00|13694.4|13692.9|13696.1|13694.6|13697.1|13695.7|13693.1|13691.6|520
1635530700000|2021-10-29 18:05:00|13696.2|13694.7|13694.2|13692.7|13696.3|13694.8|13693|13691.5|366
1635531000000|2021-10-29 18:10:00|13694.3|13692.8|13697.3|13695.8|13697.5|13696.5|13694.3|13692.8|326
1635531300000|2021-10-29 18:15:00|13697.4|13695.9|13698.7|13697.2|13699.5|13698.3|13696.9|13695.4|343
1635531600000|2021-10-29 18:20:00|13698.5|13697.6|13693.8|13692.3|13699.2|13698|13693.8|13692.3|497
1635531900000|2021-10-29 18:25:00|13693.9|13692.4|13691|13689.5|13694.2|13692.8|13691|13689.5|468
1635532200000|2021-10-29 18:30:00|13691.1|13689.6|13694.7|13693.8|13695.5|13694.3|13689.1|13687.6|500
1635532500000|2021-10-29 18:35:00|13694.8|13693.9|13691.2|13690.3|13696.4|13695|13690.9|13689.7|405
1635532800000|2021-10-29 18:40:00|13691.1|13690.2|13692.8|13691.3|13693.4|13692.2|13690.6|13689.4|406
1635533100000|2021-10-29 18:45:00|13693.1|13691.6|13693.3|13691.8|13693.5|13692.3|13690.5|13689.3|406
1635533400000|2021-10-29 18:50:00|13693.4|13691.9|13692.7|13691.2|13695.3|13693.8|13692.3|13691|499
1635533700000|2021-10-29 18:55:00|13692.8|13691.3|13689.6|13688.7|13695.3|13694|13688.8|13687.5|717
1635534000000|2021-10-29 19:00:00|13689.9|13689|13687.6|13686.1|13691.6|13690.1|13685.9|13684.4|576
1635534300000|2021-10-29 19:05:00|13687.5|13686|13686.2|13684.7|13689.1|13687.6|13685.4|13683.9|399
1635534600000|2021-10-29 19:10:00|13686.1|13684.6|13685.6|13684.1|13687.8|13686.3|13685.2|13683.7|509
1635534900000|2021-10-29 19:15:00|13685.7|13684.2|13681.3|13679.8|13686.2|13684.7|13681.2|13679.7|485
1635535200000|2021-10-29 19:20:00|13681.2|13679.7|13675.3|13673.8|13682.6|13681.1|13675|13673.5|377
1635535500000|2021-10-29 19:25:00|13675.4|13673.9|13680.2|13678.7|13680.6|13679.3|13675.1|13673.6|388
1635535800000|2021-10-29 19:30:00|13680.1|13678.6|13680.5|13679|13681.5|13680|13679.1|13677.9|439
1635536100000|2021-10-29 19:35:00|13680.3|13678.8|13681.5|13680|13681.7|13680.2|13680.1|13678.6|325
1635536400000|2021-10-29 19:40:00|13681.4|13679.9|13684.6|13683.1|13685.7|13684.2|13681.4|13679.9|549
1635536700000|2021-10-29 19:45:00|13684.5|13683|13685.7|13684.2|13687.4|13685.9|13684.4|13682.9|425
1635537000000|2021-10-29 19:50:00|13685.6|13684.1|13687.4|13685.9|13688.2|13686.4|13685.3|13683.8|538
1635537300000|2021-10-29 19:55:00|13687.1|13685.6|13686.1|13684.6|13689.9|13688.4|13685.6|13684.1|885
1635537600000|2021-10-29 20:00:00|13686|13684.5|13689.4|13687.9|13690|13688.5|13684.6|13683.1|605
1635537900000|2021-10-29 20:05:00|13689.3|13687.8|13686.3|13684.8|13690.5|13688.7|13686.1|13684.6|372
1635538200000|2021-10-29 20:10:00|13686.4|13684.9|13690.6|13689.1|13690.7|13689.2|13686.2|13684.7|413
1635538500000|2021-10-29 20:15:00|13690.4|13688.9|13691.2|13689.7|13692.9|13691.4|13689.5|13688|476
1635538800000|2021-10-29 20:20:00|13691.3|13689.8|13693.5|13692|13693.6|13692.1|13690.7|13689.2|201
1635539100000|2021-10-29 20:25:00|13693.6|13692.1|13690.3|13688.8|13694.5|13693|13689.9|13688.4|236
1635539400000|2021-10-29 20:30:00|13690.2|13688.7|13688.3|13686.8|13691.8|13690.3|13687.5|13686|326
1635539700000|2021-10-29 20:35:00|13688.4|13686.9|13687.8|13686.3|13688.7|13687.2|13687|13685.5|227
1635540000000|2021-10-29 20:40:00|13688.4|13686.9|13686|13684.5|13688.6|13687.1|13684.9|13683.4|399
1635540300000|2021-10-29 20:45:00|13686.1|13684.6|13689.4|13687.9|13689.5|13688|13685.6|13684.1|488
1635540600000|2021-10-29 20:50:00|13689.3|13687.8|13694.1|13692.6|13695.8|13694.3|13689.3|13687.8|585
1635540900000|2021-10-29 20:55:00|13694.2|13692.7|13698.4|13687.4|13702.7|13695.5|13691|13685.8|425
1635714000000|2021-10-31 21:00:00|13701.3|13680.3|13694.5|13673.5|13701.9|13680.9|13680.4|13659.4|85
1635714300000|2021-10-31 21:05:00|13692.8|13671.8|13691.1|13670.1|13697.7|13677.8|13682.6|13661.6|77
1635714600000|2021-10-31 21:10:00|13695.1|13674.1|13696|13675|13700.1|13679.1|13685.3|13664.3|196
1635714900000|2021-10-31 21:15:00|13695.5|13674.5|13697.4|13676.4|13703|13682|13683.1|13662.1|300
1635715200000|2021-10-31 21:20:00|13696.9|13675.9|13696.8|13681.6|13703.7|13685.9|13682.6|13661.6|312
1635715500000|2021-10-31 21:25:00|13698.2|13679.8|13695.3|13674.3|13698.2|13685.1|13691.6|13672.8|259
1635715800000|2021-10-31 21:30:00|13691.3|13674.7|13693.1|13674.1|13697.1|13683.9|13688|13672.5|187
1635716100000|2021-10-31 21:35:00|13693.5|13674.3|13691.8|13679.3|13697|13683.2|13688.8|13674.3|226
1635716400000|2021-10-31 21:40:00|13692.1|13678.9|13694.6|13678.4|13698.8|13684.9|13690.7|13674.4|283
1635716700000|2021-10-31 21:45:00|13695|13678.5|13691|13674.9|13695|13682.5|13686.6|13668.2|268
1635717000000|2021-10-31 21:50:00|13690.9|13675|13686.3|13679.8|13693.5|13680.2|13685.5|13672.5|146
1635717300000|2021-10-31 21:55:00|13686.2|13679.7|13690.1|13676.7|13691.8|13682.5|13685.6|13668.7|160
1635717600000|2021-10-31 22:00:00|13689.4|13676.6|13688.1|13680.8|13693.4|13685.8|13684.8|13670.9|379
1635717900000|2021-10-31 22:05:00|13687.9|13681|13684.5|13680.7|13688.3|13683.2|13683.8|13679.9|490
1635718200000|2021-10-31 22:10:00|13684.3|13680.9|13685.3|13681.2|13686.5|13682.2|13684.1|13679.8|349
1635718500000|2021-10-31 22:15:00|13685.4|13681.1|13684.8|13682.3|13687.4|13684.1|13683.2|13680.6|430
1635718800000|2021-10-31 22:20:00|13685.1|13681.8|13682.7|13680.3|13685.9|13683|13682.5|13679.3|348
1635719100000|2021-10-31 22:25:00|13683.4|13679.8|13684.8|13683.3|13686.6|13684.1|13682.3|13679.8|324
1635719400000|2021-10-31 22:30:00|13685.6|13683.1|13684.6|13681.6|13686.5|13684|13683.5|13680.4|330
1635719700000|2021-10-31 22:35:00|13684.7|13681.7|13685.3|13682.5|13686.5|13683.5|13684.4|13681.2|294
1635720000000|2021-10-31 22:40:00|13685.6|13682.4|13685.1|13683.6|13687|13684.2|13684.1|13681.8|284
1635720300000|2021-10-31 22:45:00|13685.5|13682.9|13686.1|13684.6|13686.8|13684.6|13684.4|13681.5|242
1635720600000|2021-10-31 22:50:00|13686|13684.5|13688.2|13684.7|13688.2|13685.7|13685.4|13683|423
1635720900000|2021-10-31 22:55:00|13687.9|13684.9|13686.9|13684.5|13688.4|13686.1|13686|13683.8|315
1635721200000|2021-10-31 23:00:00|13686.5|13685|13683.2|13681.7|13687.4|13685.1|13682.6|13681.1|311
1635721500000|2021-10-31 23:05:00|13682.8|13681.3|13686.6|13685.1|13686.8|13685.3|13682.5|13681|182
1635721800000|2021-10-31 23:10:00|13686.5|13685|13687.4|13685.9|13687.7|13686.2|13685.9|13684.4|189
1635722100000|2021-10-31 23:15:00|13687.3|13685.8|13686|13684.5|13687.4|13685.9|13685.3|13683.8|103
1635722400000|2021-10-31 23:20:00|13685.9|13684.4|13687.4|13685.9|13688.9|13687.4|13685.6|13684.1|170
1635722700000|2021-10-31 23:25:00|13687.1|13686.2|13687.5|13686|13687.8|13686.3|13686.6|13685.1|85
1635723000000|2021-10-31 23:30:00|13687.4|13685.9|13685.5|13684|13687.5|13686|13685|13683.7|129
1635723300000|2021-10-31 23:35:00|13685.6|13684.1|13685.3|13683.8|13685.6|13684.3|13684.4|13682.9|73
1635723600000|2021-10-31 23:40:00|13685.2|13683.7|13684.8|13683.3|13686.5|13685|13684.4|13682.9|176
1635723900000|2021-10-31 23:45:00|13684.7|13683.2|13685.3|13683.8|13687.5|13686|13684.7|13683.2|200
1635724200000|2021-10-31 23:50:00|13685.4|13683.9|13683.5|13682|13685.4|13683.9|13682.4|13680.9|181
1635724500000|2021-10-31 23:55:00|13683.3|13682.4|13683.5|13682|13684.3|13682.8|13681.6|13680.1|192
1635724800000|2021-11-01 00:00:00|13683.4|13682.5|13685.6|13684.1|13688.4|13686.9|13683.4|13682.2|424
1635725100000|2021-11-01 00:05:00|13685.5|13684|13687.5|13686|13688.6|13687.1|13685.3|13683.8|223
1635725400000|2021-11-01 00:10:00|13687.4|13685.9|13684.9|13683.4|13687.4|13685.9|13683.5|13682|201
1635725700000|2021-11-01 00:15:00|13685|13683.5|13684|13682.5|13686.6|13685.2|13683.2|13681.9|283
1635726000000|2021-11-01 00:20:00|13683.9|13682.4|13686.4|13684.9|13687.7|13686.3|13682.1|13681|334
1635726300000|2021-11-01 00:25:00|13686.6|13685.1|13687.4|13685.9|13688.7|13687.7|13685.3|13683.9|298
1635726600000|2021-11-01 00:30:00|13687.5|13686|13685.4|13683.9|13687.8|13686.6|13684.5|13683.3|392
1635726900000|2021-11-01 00:35:00|13685.3|13683.8|13687.1|13685.6|13687.6|13686.2|13684.4|13683.4|245
1635727200000|2021-11-01 00:40:00|13686.4|13685.5|13684.2|13683.3|13686.8|13685.5|13682.3|13681|202
1635727500000|2021-11-01 00:45:00|13684.1|13683.2|13679.2|13677.7|13685.5|13684.2|13678.7|13677.7|265
1635727800000|2021-11-01 00:50:00|13678.7|13677.8|13668.1|13665.9|13680.3|13679.1|13667.2|13665.1|508
1635728100000|2021-11-01 00:55:00|13667.8|13665.7|13675.7|13674.2|13677.1|13675.6|13667.3|13664.9|487
1635728400000|2021-11-01 01:00:00|13675.6|13674.1|13676.4|13674.9|13677.6|13676.1|13673.3|13672.1|315
1635728700000|2021-11-01 01:05:00|13676.5|13675|13677.8|13676.3|13679.6|13678.3|13676.3|13674.9|252
1635729000000|2021-11-01 01:10:00|13677.9|13676.4|13681.3|13679.8|13682.8|13681.3|13677.9|13676.4|300
1635729300000|2021-11-01 01:15:00|13681.2|13679.7|13678.5|13677|13682|13680.5|13678.5|13677|228
1635729600000|2021-11-01 01:20:00|13678.6|13677.1|13676.4|13675.5|13679.8|13678.4|13676.1|13674.6|219
1635729900000|2021-11-01 01:25:00|13676.3|13675.4|13678.6|13677.1|13681.3|13679.9|13675.7|13674.2|303
1635730200000|2021-11-01 01:30:00|13678.7|13677.2|13677.1|13675.6|13678.7|13677.3|13674.1|13672.8|513
1635730500000|2021-11-01 01:35:00|13676.4|13675.5|13679.7|13678.2|13679.8|13678.4|13676.4|13675.3|254
1635730800000|2021-11-01 01:40:00|13679.6|13678.1|13682.3|13680.8|13682.8|13681.3|13677.2|13675.9|329
1635731100000|2021-11-01 01:45:00|13682.4|13680.9|13681.6|13680.1|13683.2|13681.9|13679.8|13678.3|454
1635731400000|2021-11-01 01:50:00|13681.5|13680|13682.6|13681.7|13683.3|13682.2|13679.2|13677.9|414
1635731700000|2021-11-01 01:55:00|13682.3|13681.1|13682.5|13681|13682.7|13681.4|13680.2|13678.9|263
1635732000000|2021-11-01 02:00:00|13682.4|13680.9|13682|13681.1|13683.4|13682.3|13679.8|13678.7|392
1635732300000|2021-11-01 02:05:00|13681.3|13680.4|13682.2|13681.3|13683.2|13681.9|13681|13679.7|516
1635732600000|2021-11-01 02:10:00|13682.3|13681.4|13682.4|13680.9|13683.8|13682.4|13680.8|13679.4|388
1635732900000|2021-11-01 02:15:00|13682.3|13680.8|13679|13677.5|13682.3|13680.8|13678.2|13677|289
1635733200000|2021-11-01 02:20:00|13678.9|13677.4|13682.3|13680.8|13682.6|13681.4|13678.2|13677|346
1635733500000|2021-11-01 02:25:00|13681.9|13681|13683.2|13681.7|13683.6|13682.4|13681.4|13680.2|294
1635733800000|2021-11-01 02:30:00|13683.1|13681.6|13686.4|13684.9|13686.8|13685.3|13682.4|13681.1|285
1635734100000|2021-11-01 02:35:00|13686.3|13684.8|13686.2|13685.3|13686.7|13685.4|13685.2|13683.9|148
1635734400000|2021-11-01 02:40:00|13686.3|13685.4|13684.5|13683|13686.4|13685.4|13681.6|13680.3|358
1635734700000|2021-11-01 02:45:00|13684.6|13683.1|13682.1|13681.2|13684.7|13683.2|13681.8|13680.9|294
1635735000000|2021-11-01 02:50:00|13682.2|13681.3|13683.6|13682.7|13684.7|13683.4|13682.2|13680.7|235
1635735300000|2021-11-01 02:55:00|13683.5|13682.6|13684.9|13684|13685.7|13684.2|13682.1|13681|283
1635735600000|2021-11-01 03:00:00|13685.2|13683.7|13685.5|13684|13685.6|13684.4|13681.7|13680.2|315
1635735900000|2021-11-01 03:05:00|13685.6|13684.1|13684.5|13683|13685.8|13684.4|13682.8|13681.6|366
1635736200000|2021-11-01 03:10:00|13684.6|13683.1|13686.2|13684.7|13686.7|13685.4|13684.1|13682.9|324
1635736500000|2021-11-01 03:15:00|13686.3|13684.8|13683.6|13682.7|13686.5|13685.2|13682.5|13681.3|291
1635736800000|2021-11-01 03:20:00|13683.7|13682.2|13683.7|13682.2|13684.7|13683.6|13682.4|13681|277
1635737100000|2021-11-01 03:25:00|13683.4|13682.5|13682.5|13681.6|13683.8|13682.5|13681.7|13680.8|239
1635737400000|2021-11-01 03:30:00|13682.4|13681.5|13684.9|13683.4|13685.7|13684.5|13682.2|13681|315
1635737700000|2021-11-01 03:35:00|13684.8|13683.3|13685.3|13683.8|13685.8|13684.6|13684.5|13683.1|206
1635738000000|2021-11-01 03:40:00|13685.4|13683.9|13685.4|13684.5|13685.8|13684.6|13685.1|13683.9|142
1635738300000|2021-11-01 03:45:00|13685.5|13684.6|13683.7|13682.2|13685.7|13684.6|13683.4|13682.1|114
1635738600000|2021-11-01 03:50:00|13683.6|13682.1|13680|13679.1|13683.9|13682.4|13679.7|13678.6|137
1635738900000|2021-11-01 03:55:00|13680.1|13679.2|13680.4|13678.9|13680.8|13679.6|13679.1|13677.9|178
1635739200000|2021-11-01 04:00:00|13680.3|13678.8|13678.6|13677.1|13680.3|13679|13678|13676.8|169
1635739500000|2021-11-01 04:05:00|13678.7|13677.2|13678.7|13677.2|13679.5|13678|13678.1|13676.9|136
1635739800000|2021-11-01 04:10:00|13678.8|13677.3|13677.9|13676.4|13678.8|13677.4|13676.9|13675.7|135
1635740100000|2021-11-01 04:15:00|13677.8|13676.3|13678|13676.5|13679.6|13678.6|13677.3|13676|196
1635740400000|2021-11-01 04:20:00|13678.1|13676.6|13676.2|13675.3|13678.1|13676.8|13676.1|13674.7|167
1635740700000|2021-11-01 04:25:00|13676.1|13675.2|13675.2|13674.3|13676.6|13675.4|13674.8|13673.7|202
1635741000000|2021-11-01 04:30:00|13675.3|13674.4|13674.6|13673.1|13676.6|13675.3|13673.4|13672.2|227
1635741300000|2021-11-01 04:35:00|13674.8|13673.9|13675.6|13674.1|13675.7|13674.4|13674.1|13672.9|197
1635741600000|2021-11-01 04:40:00|13675.4|13673.9|13675.7|13674.2|13676.5|13675|13675.4|13673.9|75
1635741900000|2021-11-01 04:45:00|13675.8|13674.3|13675.6|13674.1|13676.4|13674.9|13675.1|13673.6|120
1635742200000|2021-11-01 04:50:00|13675.7|13674.2|13675.1|13673.6|13676.3|13674.8|13675.1|13673.6|96
1635742500000|2021-11-01 04:55:00|13675.2|13673.7|13674.9|13673.4|13675.8|13674.3|13673.6|13672.1|243
1635742800000|2021-11-01 05:00:00|13675|13673.5|13679.2|13677.7|13679.9|13678.5|13674.6|13673.3|415
1635743100000|2021-11-01 05:05:00|13679.3|13677.8|13681.6|13680.1|13681.7|13680.2|13678.6|13677.1|300
1635743400000|2021-11-01 05:10:00|13681.7|13680.2|13684.9|13683.4|13685.2|13683.7|13681.5|13680|251
1635743700000|2021-11-01 05:15:00|13685|13683.5|13684.4|13682.9|13685.7|13684.6|13683.4|13682.1|300
1635744000000|2021-11-01 05:20:00|13684.3|13682.8|13686.2|13684.7|13686.7|13685.5|13684.2|13682.7|205
1635744300000|2021-11-01 05:25:00|13686.3|13684.8|13685|13684.1|13686.5|13685|13684.1|13682.9|181
1635744600000|2021-11-01 05:30:00|13685.3|13684.4|13687.5|13686|13687.6|13686.3|13684.9|13683.7|265
1635744900000|2021-11-01 05:35:00|13687.1|13686.2|13687|13685.5|13687.9|13686.5|13686.3|13685.2|240
1635745200000|2021-11-01 05:40:00|13686.9|13685.4|13687.8|13686.3|13687.9|13686.4|13686.1|13684.6|250
1635745500000|2021-11-01 05:45:00|13687.9|13686.4|13685.3|13683.8|13687.9|13686.4|13684.5|13683|248
1635745800000|2021-11-01 05:50:00|13685.4|13683.9|13686.5|13685|13688.6|13687.3|13684.8|13683.3|246
1635746100000|2021-11-01 05:55:00|13686.6|13685.1|13687.2|13686.3|13688.1|13686.9|13685.4|13684.1|410
1635746400000|2021-11-01 06:00:00|13687.3|13686.4|13682.7|13681.2|13687.5|13686.4|13681.6|13680.6|462
1635746700000|2021-11-01 06:05:00|13682.8|13681.3|13682.9|13681.4|13684.2|13682.7|13680.5|13679.3|383
1635747000000|2021-11-01 06:10:00|13682.8|13681.3|13678.4|13676.9|13683.7|13682.2|13677.2|13675.7|377
1635747300000|2021-11-01 06:15:00|13678.5|13677|13675.5|13674|13679.7|13678.2|13674.5|13673|252
1635747600000|2021-11-01 06:20:00|13675.4|13673.9|13675.2|13673.7|13678.4|13676.9|13674.7|13673.2|465
1635747900000|2021-11-01 06:25:00|13675.3|13673.8|13675.6|13674.1|13675.7|13674.5|13673.3|13671.8|313
1635748200000|2021-11-01 06:30:00|13675.7|13674.2|13675.4|13673.9|13679.2|13677.9|13672.4|13670.9|435
1635748500000|2021-11-01 06:35:00|13675.3|13673.8|13680.5|13679|13681|13679.6|13674.9|13673.4|503
1635748800000|2021-11-01 06:40:00|13680.4|13678.9|13673.7|13672.8|13680.5|13679|13672.9|13671.5|825
1635749100000|2021-11-01 06:45:00|13673.8|13672.9|13670.1|13668.6|13674.8|13673.5|13669.6|13668.4|560
1635749400000|2021-11-01 06:50:00|13670.2|13668.7|13669.6|13668.1|13670.9|13669.7|13669|13667.8|317
1635749700000|2021-11-01 06:55:00|13669.5|13668|13667|13665.5|13669.5|13668.1|13666.2|13664.8|408
1635750000000|2021-11-01 07:00:00|13666.7|13665.2|13667.8|13666.3|13668.9|13667.4|13663.3|13661.8|560
1635750300000|2021-11-01 07:05:00|13667.9|13666.4|13657.9|13656.4|13667.9|13666.4|13657.7|13656.3|611
1635750600000|2021-11-01 07:10:00|13658|13656.5|13658.3|13656.8|13660.6|13659.1|13655.5|13654|583
1635750900000|2021-11-01 07:15:00|13658.4|13656.9|13659.8|13658.3|13660.6|13659.3|13653|13651.7|539
1635751200000|2021-11-01 07:20:00|13659.7|13658.2|13657|13656.1|13659.8|13658.3|13656|13654.5|622
1635751500000|2021-11-01 07:25:00|13657.6|13656|13657.9|13656.4|13658.9|13657.4|13656|13654.5|587
1635751800000|2021-11-01 07:30:00|13657.8|13656.3|13657.8|13656.3|13658.5|13657|13655.5|13654|464
1635752100000|2021-11-01 07:35:00|13657.7|13656.2|13657.4|13655.9|13658.4|13657.1|13654.8|13653.3|578
1635752400000|2021-11-01 07:40:00|13657.2|13655.7|13658.2|13656.7|13658.5|13657.2|13654.5|13653|571
1635752700000|2021-11-01 07:45:00|13658.3|13656.8|13653.7|13652.2|13658.7|13657.5|13653.2|13652|601
1635753000000|2021-11-01 07:50:00|13653.6|13652.1|13644.4|13642.9|13654.1|13652.8|13644.4|13642.9|491
1635753300000|2021-11-01 07:55:00|13644.5|13643|13652|13650.5|13653.2|13651.7|13643.4|13642|1009
1635753600000|2021-11-01 08:00:00|13651.6|13650.1|13663.7|13662.8|13666.8|13665.3|13650.5|13649|970
1635753900000|2021-11-01 08:05:00|13663.9|13662.4|13664.2|13663.3|13666.3|13665.2|13659.3|13658.4|867
1635754200000|2021-11-01 08:10:00|13664.1|13663.2|13668.3|13666.8|13669.6|13668.6|13663.4|13661.9|873
1635754500000|2021-11-01 08:15:00|13668.2|13667.3|13675.2|13673.7|13676.2|13674.9|13667|13665.6|853
1635754800000|2021-11-01 08:20:00|13674.9|13673.4|13669.6|13668.7|13675.8|13674.4|13667.6|13666.5|663
1635755100000|2021-11-01 08:25:00|13669.5|13668.6|13674.5|13673|13676.1|13674.6|13666|13664.7|634
1635755400000|2021-11-01 08:30:00|13675.3|13673.6|13674.4|13672.9|13679.1|13677.9|13673.2|13671.8|589
1635755700000|2021-11-01 08:35:00|13674.6|13673.1|13670.1|13668.6|13677.4|13676.2|13669.8|13668.5|577
1635756000000|2021-11-01 08:40:00|13670.2|13668.7|13670.4|13668.9|13671.2|13670|13666.9|13665.7|648
1635756300000|2021-11-01 08:45:00|13670.3|13668.8|13671.5|13670|13674.2|13672.8|13668|13666.8|579
1635756600000|2021-11-01 08:50:00|13671.9|13670.4|13671|13669.5|13673.2|13671.8|13668.3|13666.8|556
1635756900000|2021-11-01 08:55:00|13671.1|13669.6|13658.6|13657.7|13671.2|13670.1|13657.5|13656.6|657
1635757200000|2021-11-01 09:00:00|13659.1|13657.6|13661.4|13659.9|13662.6|13661.1|13644.1|13642.6|865
1635757500000|2021-11-01 09:05:00|13661.5|13660|13654.4|13652.9|13663.9|13662.4|13653.3|13651.9|775
1635757800000|2021-11-01 09:10:00|13654.6|13653.1|13651.9|13651|13658.3|13656.9|13651.6|13650.2|685
1635758100000|2021-11-01 09:15:00|13652|13651.1|13656.1|13654.6|13657.8|13656.3|13651.8|13650.3|607
1635758400000|2021-11-01 09:20:00|13656.2|13654.7|13658.4|13656.9|13659.3|13658|13653.9|13652.4|490
1635758700000|2021-11-01 09:25:00|13659|13657.5|13661.2|13659.7|13661.7|13660.2|13658.1|13656.9|354
1635759000000|2021-11-01 09:30:00|13661.1|13659.6|13664.1|13662.6|13664.4|13662.9|13658.8|13657.4|511
1635759300000|2021-11-01 09:35:00|13663.9|13662.4|13665.7|13664.2|13669.4|13668|13663|13661.5|592
1635759600000|2021-11-01 09:40:00|13665.6|13664.1|13662.1|13660.6|13667.3|13665.8|13662|13660.5|514
1635759900000|2021-11-01 09:45:00|13662|13660.5|13661.6|13660.1|13664.3|13663.1|13660.2|13658.7|588
1635760200000|2021-11-01 09:50:00|13661.7|13660.2|13658.7|13657.2|13662|13660.5|13657.8|13656.5|633
1635760500000|2021-11-01 09:55:00|13658.6|13657.1|13657.2|13655.7|13660.6|13659.4|13657.1|13655.7|452
1635760800000|2021-11-01 10:00:00|13657.4|13655.9|13659|13657.5|13660.3|13658.8|13655.1|13653.8|603
1635761100000|2021-11-01 10:05:00|13659.1|13657.6|13663|13661.5|13663.5|13662.2|13657.6|13656.3|644
1635761400000|2021-11-01 10:10:00|13663.1|13661.6|13659.5|13658|13663.9|13663|13658.3|13656.8|417
1635761700000|2021-11-01 10:15:00|13659.6|13658.1|13662.1|13660.6|13663.4|13662|13657|13655.5|479
1635762000000|2021-11-01 10:20:00|13662.2|13660.7|13663.2|13661.7|13664.4|13662.9|13660.9|13659.6|467
1635762300000|2021-11-01 10:25:00|13663.3|13661.8|13659.4|13657.9|13663.5|13662|13657.8|13656.3|397
1635762600000|2021-11-01 10:30:00|13659.3|13657.8|13655|13653.5|13659.5|13658|13654.3|13652.8|608
1635762900000|2021-11-01 10:35:00|13655.1|13653.6|13649.2|13647.7|13655.1|13653.6|13648.1|13646.9|435
1635763200000|2021-11-01 10:40:00|13649.1|13647.6|13648.8|13647.3|13651.1|13649.6|13647|13645.8|432
1635763500000|2021-11-01 10:45:00|13648.7|13647.2|13648.3|13646.8|13648.8|13647.3|13642.4|13641.2|400
1635763800000|2021-11-01 10:50:00|13648.1|13646.6|13650.1|13648.6|13652.4|13651.2|13647.2|13645.7|590
1635764100000|2021-11-01 10:55:00|13650.2|13648.7|13655|13653.5|13655.2|13653.7|13650|13648.5|514
1635764400000|2021-11-01 11:00:00|13654.9|13653.4|13653.9|13653|13655|13653.5|13649.9|13648.4|445
1635764700000|2021-11-01 11:05:00|13653.8|13652.9|13654.1|13653.2|13655.3|13654.4|13652.8|13651.4|360
1635765000000|2021-11-01 11:10:00|13654|13653.1|13650.6|13649.7|13655.5|13654.4|13649.9|13648.5|424
1635765300000|2021-11-01 11:15:00|13650.7|13649.8|13649|13647.5|13652.3|13650.9|13648.8|13647.5|328
1635765600000|2021-11-01 11:20:00|13649.1|13647.6|13651.5|13650|13651.5|13650.3|13648.1|13646.7|328
1635765900000|2021-11-01 11:25:00|13651.4|13650.5|13652.1|13650.6|13654.6|13653.4|13649.7|13648.2|522
1635766200000|2021-11-01 11:30:00|13652.2|13650.7|13655.3|13653.8|13655.3|13654.1|13650.1|13648.9|458
1635766500000|2021-11-01 11:35:00|13655.2|13653.7|13660.1|13659.2|13660.6|13659.3|13654.6|13653.2|389
1635766800000|2021-11-01 11:40:00|13660|13659.1|13661.3|13659.8|13664.7|13663.4|13660|13658.7|489
1635767100000|2021-11-01 11:45:00|13661.2|13659.7|13659.3|13657.8|13661.6|13660.2|13658.7|13657.3|416
1635767400000|2021-11-01 11:50:00|13659.2|13657.7|13667|13665.5|13667.5|13666.3|13658|13656.6|528
1635767700000|2021-11-01 11:55:00|13666.8|13665.9|13677.1|13675.6|13678.2|13676.9|13666|13664.6|820
1635768000000|2021-11-01 12:00:00|13677.2|13675.7|13673.2|13671.7|13680.7|13679.8|13671.9|13670.8|816
1635768300000|2021-11-01 12:05:00|13673.1|13671.6|13676.3|13674.8|13678.4|13676.9|13673|13671.5|633
1635768600000|2021-11-01 12:10:00|13676.1|13674.6|13676.9|13675.4|13677.9|13676.4|13672.8|13671.4|571
1635768900000|2021-11-01 12:15:00|13677.1|13676.2|13673.2|13671.7|13680.2|13678.7|13672.6|13671.1|699
1635769200000|2021-11-01 12:20:00|13673.1|13671.6|13674.3|13672.8|13677|13675.7|13671.8|13670.3|828
1635769500000|2021-11-01 12:25:00|13674.4|13672.9|13679.6|13678.1|13679.7|13678.4|13674.1|13672.9|550
1635769800000|2021-11-01 12:30:00|13679.7|13678.8|13678.3|13676.8|13680.9|13679.6|13677.4|13675.9|411
1635770100000|2021-11-01 12:35:00|13678.2|13676.7|13681.4|13679.9|13683.4|13682.2|13675.6|13674.5|663
1635770400000|2021-11-01 12:40:00|13681.5|13680.6|13681.6|13680.1|13683.3|13682.3|13678.7|13677.2|609
1635770700000|2021-11-01 12:45:00|13681.5|13680|13684.2|13683.3|13684.5|13683.5|13680.4|13679.2|616
1635771000000|2021-11-01 12:50:00|13684.4|13682.9|13688.1|13686.6|13688.4|13687|13682.3|13681.1|487
1635771300000|2021-11-01 12:55:00|13688.2|13686.7|13686.4|13684.9|13690.5|13689.5|13685.4|13684.4|830
1635771600000|2021-11-01 13:00:00|13686.2|13684.7|13688.6|13687.1|13689.2|13687.8|13684.5|13683|727
1635771900000|2021-11-01 13:05:00|13688.5|13687|13685.3|13683.8|13691|13689.8|13683.2|13681.7|672
1635772200000|2021-11-01 13:10:00|13685.2|13683.7|13689.2|13687.7|13694.1|13692.7|13685.2|13683.7|695
1635772500000|2021-11-01 13:15:00|13689.3|13687.8|13690.8|13689.9|13693.1|13691.6|13687.8|13686.3|521
1635772800000|2021-11-01 13:20:00|13691.1|13689.6|13685.9|13684.4|13692|13690.8|13685.2|13683.7|602
1635773100000|2021-11-01 13:25:00|13685.8|13684.3|13681|13679.5|13687|13685.5|13680.8|13679.3|619
1635773400000|2021-11-01 13:30:00|13681.1|13679.6|13682.6|13681.1|13687.9|13686.4|13680|13678.7|850
1635773700000|2021-11-01 13:35:00|13683|13681.5|13676.9|13675.4|13683.1|13681.8|13676.4|13674.9|775
1635774000000|2021-11-01 13:40:00|13676.8|13675.3|13675.3|13673.8|13680.1|13678.8|13675.2|13673.7|551
1635774300000|2021-11-01 13:45:00|13675.2|13673.7|13675.2|13673.7|13677.4|13676.2|13673.8|13672.3|575
1635774600000|2021-11-01 13:50:00|13675.1|13673.6|13678.1|13676.6|13678.1|13677|13674.3|13672.8|696
1635774900000|2021-11-01 13:55:00|13677.9|13676.4|13675.1|13672.3|13679.4|13678.1|13674|13672.3|682
1635775200000|2021-11-01 14:00:00|13675.4|13672.6|13668.7|13667.2|13675.7|13674.2|13667|13665.5|1126
1635775500000|2021-11-01 14:05:00|13668.8|13667.3|13671.3|13669.8|13675.6|13674.3|13668.3|13666.8|874
1635775800000|2021-11-01 14:10:00|13671.2|13669.7|13676.4|13674.9|13677.4|13676.2|13670.3|13668.8|860
1635776100000|2021-11-01 14:15:00|13676.3|13674.8|13674.3|13672.8|13678.6|13677.4|13669.8|13668.7|795
1635776400000|2021-11-01 14:20:00|13674.4|13672.9|13667.4|13665.9|13677|13675.5|13662|13660.5|930
1635776700000|2021-11-01 14:25:00|13667.3|13665.8|13671|13670.1|13673.4|13672.1|13667.3|13665.8|605
1635777000000|2021-11-01 14:30:00|13671.3|13669.8|13671.4|13669.9|13672.3|13671.1|13662.9|13661.8|911
1635777300000|2021-11-01 14:35:00|13670.7|13669.8|13672.4|13670.9|13676.1|13674.6|13669.9|13668.4|877
1635777600000|2021-11-01 14:40:00|13672.2|13671.3|13674.3|13672.8|13677.2|13675.9|13671.4|13670|817
1635777900000|2021-11-01 14:45:00|13674.4|13672.9|13677|13676.1|13679.4|13677.9|13673.3|13671.8|890
1635778200000|2021-11-01 14:50:00|13677.2|13675.7|13677.3|13675.8|13682.3|13680.9|13675.9|13674.6|734
1635778500000|2021-11-01 14:55:00|13677|13676.1|13683.6|13682.7|13684|13682.9|13676.4|13675.1|959
1635778800000|2021-11-01 15:00:00|13683.7|13682.8|13685.5|13684|13686.5|13685.5|13680.1|13679.2|784
1635779100000|2021-11-01 15:05:00|13685.4|13683.9|13686.1|13684.6|13688.2|13686.9|13684.5|13683.2|536
1635779400000|2021-11-01 15:10:00|13686.2|13684.7|13687.9|13686.4|13690.5|13689|13685.9|13684.6|533
1635779700000|2021-11-01 15:15:00|13687.3|13686.2|13692|13690.5|13693.2|13692.1|13687|13685.8|881
1635780000000|2021-11-01 15:20:00|13692.1|13690.6|13690.3|13689.4|13693.5|13692.3|13690.3|13689|593
1635780300000|2021-11-01 15:25:00|13690.4|13689.5|13685.2|13684.3|13691.1|13689.9|13684.8|13683.5|558
1635780600000|2021-11-01 15:30:00|13685.3|13684.4|13686.2|13684.7|13688.2|13687|13684.1|13682.8|566
1635780900000|2021-11-01 15:35:00|13686.1|13684.6|13686.2|13684.7|13687.6|13686.1|13683.3|13682|461
1635781200000|2021-11-01 15:40:00|13686.3|13684.8|13687.1|13685.6|13689|13687.9|13685.2|13683.9|557
1635781500000|2021-11-01 15:45:00|13687.2|13685.7|13679.2|13677.7|13687.2|13685.7|13678.1|13676.9|748
1635781800000|2021-11-01 15:50:00|13679.1|13678.2|13675.5|13674.6|13681.8|13680.6|13673.9|13672.8|768
1635782100000|2021-11-01 15:55:00|13675.6|13674.7|13678.5|13677.6|13679.3|13678|13674.6|13673.7|979
1635782400000|2021-11-01 16:00:00|13678.8|13677.9|13676.8|13675.9|13679.4|13678.2|13675.2|13674.2|775
1635782700000|2021-11-01 16:05:00|13676.7|13675.8|13679.2|13677.7|13679.6|13678.4|13674.9|13673.9|551
1635783000000|2021-11-01 16:10:00|13679.1|13677.6|13677|13676.1|13679.3|13678.1|13675.2|13674|430
1635783300000|2021-11-01 16:15:00|13676.9|13676|13673.1|13671.6|13678.3|13677.4|13670|13668.8|470
1635783600000|2021-11-01 16:20:00|13673.2|13671.7|13674.1|13672.6|13676.9|13676|13672.7|13671.4|521
1635783900000|2021-11-01 16:25:00|13674.2|13672.7|13675.3|13673.8|13677.8|13676.7|13672.7|13671.4|580
1635784200000|2021-11-01 16:30:00|13675.2|13673.7|13679.3|13677.8|13681|13679.5|13674.2|13673|578
1635784500000|2021-11-01 16:35:00|13679.2|13677.7|13677.8|13676.3|13682.4|13681.2|13676.4|13675.5|588
1635784800000|2021-11-01 16:40:00|13677.7|13676.2|13671.3|13669.8|13679.3|13677.9|13669.1|13667.8|422
1635785100000|2021-11-01 16:45:00|13671.4|13669.9|13667.1|13666.2|13671.4|13670.1|13666.3|13665.2|402
1635785400000|2021-11-01 16:50:00|13667.5|13666|13664.3|13663.4|13668.2|13667.3|13664|13662.9|469
1635785700000|2021-11-01 16:55:00|13664.4|13663.5|13660.8|13659.9|13666|13665|13659|13657.8|480
1635786000000|2021-11-01 17:00:00|13660.9|13660|13661.9|13661|13663.4|13662.3|13658.4|13657.3|485
1635786300000|2021-11-01 17:05:00|13661.8|13660.9|13660.9|13660|13664.7|13663.6|13660.8|13659.5|389
1635786600000|2021-11-01 17:10:00|13661|13660.1|13663.1|13661.6|13663.2|13662.1|13659.9|13658.7|300
1635786900000|2021-11-01 17:15:00|13662.9|13662|13664.4|13662.9|13665.4|13664.2|13662.9|13661.9|306
1635787200000|2021-11-01 17:20:00|13664.5|13663|13658.6|13657.1|13664.5|13663.2|13657.8|13656.6|467
1635787500000|2021-11-01 17:25:00|13658.5|13657|13658.5|13657.6|13661.1|13660.2|13657.3|13656|445
1635787800000|2021-11-01 17:30:00|13658.6|13657.7|13660.5|13659|13660.6|13659.1|13657.4|13656.5|314
1635788100000|2021-11-01 17:35:00|13660.4|13658.9|13662|13660.5|13663.4|13662.3|13660.4|13658.9|419
1635788400000|2021-11-01 17:40:00|13662.1|13660.6|13654.5|13653|13662.2|13661|13654|13652.9|573
1635788700000|2021-11-01 17:45:00|13654.4|13652.9|13655.3|13653.8|13655.6|13654.4|13653.8|13652.7|414
1635789000000|2021-11-01 17:50:00|13655.2|13653.7|13655.3|13654.4|13656.7|13655.6|13654.9|13653.7|265
1635789300000|2021-11-01 17:55:00|13655.5|13654.6|13660.3|13659.4|13660.8|13659.7|13655.3|13654.4|398
1635789600000|2021-11-01 18:00:00|13660.4|13659.5|13657.3|13656.4|13662.5|13661.3|13656.3|13655.4|472
1635789900000|2021-11-01 18:05:00|13657.4|13656.5|13660|13658.5|13660.2|13659|13657.1|13656.1|574
1635790200000|2021-11-01 18:10:00|13659.9|13658.4|13660.4|13658.9|13661.8|13660.8|13659.3|13658.1|488
1635790500000|2021-11-01 18:15:00|13660.5|13659|13658|13656.5|13660.7|13659.5|13655.3|13654.4|409
1635790800000|2021-11-01 18:20:00|13658.4|13656.9|13657.2|13656.3|13659.7|13658.3|13656.2|13654.9|416
1635791100000|2021-11-01 18:25:00|13657.3|13656.4|13658.9|13657.4|13658.9|13657.7|13654.9|13653.9|384
1635791400000|2021-11-01 18:30:00|13658.8|13657.3|13658.2|13656.7|13660.2|13659|13657.1|13655.8|460
1635791700000|2021-11-01 18:35:00|13657.4|13656.5|13658.5|13657.6|13660.7|13659.8|13657.2|13656|366
1635792000000|2021-11-01 18:40:00|13658.4|13657.5|13656.7|13655.8|13659.5|13658.2|13656.3|13655|520
1635792300000|2021-11-01 18:45:00|13656.6|13655.7|13654.2|13652.7|13657.6|13656.2|13653.4|13652.4|281
1635792600000|2021-11-01 18:50:00|13654.3|13652.8|13654.5|13653|13655.4|13654.1|13653.3|13652.2|332
1635792900000|2021-11-01 18:55:00|13654.6|13653.1|13659|13657.5|13659.5|13658.3|13654.2|13653|508
1635793200000|2021-11-01 19:00:00|13659.1|13657.6|13659.5|13658|13661.4|13659.9|13657.2|13655.7|495
1635793500000|2021-11-01 19:05:00|13659.6|13658.1|13660.5|13659|13661.3|13659.8|13658.3|13656.8|341
1635793800000|2021-11-01 19:10:00|13660.6|13659.1|13661.1|13659.6|13661.8|13660.5|13660.2|13658.7|284
1635794100000|2021-11-01 19:15:00|13661|13659.5|13660.7|13659.2|13661.7|13660.2|13660.1|13658.6|279
1635794400000|2021-11-01 19:20:00|13660.8|13659.3|13662.4|13660.9|13662.6|13661.1|13660|13658.5|269
1635794700000|2021-11-01 19:25:00|13662.5|13661|13660.7|13659.2|13662.8|13661.3|13660.4|13658.9|387
1635795000000|2021-11-01 19:30:00|13660.6|13659.1|13661.7|13660.2|13662|13660.5|13660.4|13658.9|297
1635795300000|2021-11-01 19:35:00|13661.6|13660.1|13660.6|13659.1|13661.8|13660.3|13660.3|13658.8|284
1635795600000|2021-11-01 19:40:00|13660.7|13659.2|13663.5|13662|13664.8|13663.3|13660.5|13659|330
1635795900000|2021-11-01 19:45:00|13663.4|13661.9|13663.1|13661.6|13663.8|13662.5|13662.9|13661.4|181
1635796200000|2021-11-01 19:50:00|13663.2|13661.7|13658.7|13657.2|13663.5|13662|13658.1|13656.6|299
1635796500000|2021-11-01 19:55:00|13658.9|13657.4|13663.7|13662.2|13663.7|13662.4|13658|13656.8|402
1635796800000|2021-11-01 20:00:00|13663.6|13662.1|13663.5|13662|13665.4|13663.9|13663|13661.8|237
1635797100000|2021-11-01 20:05:00|13663.6|13662.1|13662.5|13661|13663.7|13662.3|13661.6|13660.1|113
1635797400000|2021-11-01 20:10:00|13662.4|13660.9|13661.5|13660|13662.7|13661.2|13661.2|13659.7|91
1635797700000|2021-11-01 20:15:00|13661.4|13659.9|13661.4|13659.9|13661.5|13660.2|13660.8|13659.3|127
1635798000000|2021-11-01 20:20:00|13660.6|13659.1|13659.4|13657.9|13661.6|13660.1|13659.2|13657.7|182
1635798300000|2021-11-01 20:25:00|13659|13658.1|13661.7|13660.2|13661.8|13660.5|13658.1|13656.7|126
1635798600000|2021-11-01 20:30:00|13660.6|13659.1|13657.2|13655.7|13660.6|13659.1|13656.2|13654.8|175
1635798900000|2021-11-01 20:35:00|13657.1|13655.6|13658.4|13656.9|13658.7|13657.2|13656.5|13655.3|125
1635799200000|2021-11-01 20:40:00|13658.3|13656.8|13658.5|13657|13658.8|13657.3|13658.1|13656.6|109
1635799500000|2021-11-01 20:45:00|13658.4|13656.9|13659.6|13658.1|13659.9|13658.4|13658.1|13656.6|201
1635799800000|2021-11-01 20:50:00|13659.5|13658|13664.7|13663.2|13665|13663.5|13659.1|13657.6|317
1635800100000|2021-11-01 20:55:00|13664.5|13663|13670.7|13659.7|13676|13665|13664.3|13657.9|423
1635800400000|2021-11-01 21:00:00|13670.1|13659.1|13668.1|13660.9|13674.6|13663.6|13667.3|13658.4|59
1635800700000|2021-11-01 21:05:00|13668.3|13660.5|13667.9|13660.7|13670.4|13663|13667.7|13659.5|167
1635801000000|2021-11-01 21:10:00|13668.6|13660|13672.1|13661.1|13678.7|13667.7|13667.3|13657.9|341
1635801300000|2021-11-01 21:15:00|13671.2|13660.2|13674.7|13663.7|13684.8|13673.8|13669.6|13658.6|434
1635801600000|2021-11-01 21:20:00|13674.3|13663.3|13672.6|13661.6|13683.1|13672.1|13671.3|13660.3|604
1635801900000|2021-11-01 21:25:00|13672.3|13661.3|13679.7|13668.7|13682.9|13671.9|13671.7|13660.7|1344
1635802200000|2021-11-01 21:30:00|13677.6|13666.6|13672.4|13661.4|13677.6|13666.6|13666.9|13655.9|352
1635802500000|2021-11-01 21:35:00|13671.9|13660.9|13673.5|13662.5|13677.6|13666.6|13665.6|13654.6|308
1635802800000|2021-11-01 21:40:00|13673.3|13662.3|13669.1|13658.1|13683.8|13672.8|13666.5|13655.5|325
1635803100000|2021-11-01 21:45:00|13667.5|13656.5|13668.4|13657.9|13674.7|13663.7|13664.4|13653.4|599
1635803400000|2021-11-01 21:50:00|13667.9|13658|13668.3|13659.8|13669.5|13661.8|13667.3|13657.1|400
1635803700000|2021-11-01 21:55:00|13668.2|13660|13668.1|13662.5|13670.2|13663|13666.5|13657.7|314
1635804000000|2021-11-01 22:00:00|13668.2|13660.4|13664.8|13662.3|13669.6|13662.6|13664.1|13656.9|445
1635804300000|2021-11-01 22:05:00|13665.3|13659.2|13664.4|13660.7|13665.6|13661.5|13663.7|13658.8|220
1635804600000|2021-11-01 22:10:00|13664.6|13660.8|13665.7|13662.3|13666.8|13662.8|13663.6|13659.9|184
1635804900000|2021-11-01 22:15:00|13665.6|13662.5|13664.5|13663|13666.2|13663.4|13664.2|13661.7|170
1635805200000|2021-11-01 22:20:00|13664.6|13662.5|13665.1|13662.5|13665.5|13663.2|13664|13661.4|225
1635805500000|2021-11-01 22:25:00|13665|13662.6|13661.3|13659.1|13665.8|13663.6|13660.4|13657.9|349
1635805800000|2021-11-01 22:30:00|13661.6|13659.4|13661.7|13659.5|13662.1|13660.2|13660.7|13658.2|168
1635806100000|2021-11-01 22:35:00|13661.8|13660.1|13661.6|13659.4|13662.1|13660.2|13661.1|13658.7|208
1635806400000|2021-11-01 22:40:00|13661.5|13659.1|13661.5|13660|13662.6|13660.3|13661.1|13658.6|172
1635806700000|2021-11-01 22:45:00|13661.4|13659.9|13661.1|13658.6|13662.4|13660.7|13660.4|13658|213
1635807000000|2021-11-01 22:50:00|13661.3|13658.7|13661.2|13659.7|13661.7|13659.7|13660.4|13657.8|163
1635807300000|2021-11-01 22:55:00|13661.5|13659.1|13661.3|13659|13662|13659.6|13660.5|13658|192
1635807600000|2021-11-01 23:00:00|13661|13659.5|13661.1|13659.6|13662.9|13661|13660|13658.5|185
1635807900000|2021-11-01 23:05:00|13661.2|13659.7|13661.4|13659.9|13661.9|13660.4|13660.4|13658.9|84
1635808200000|2021-11-01 23:10:00|13661.5|13660|13660.5|13659|13661.6|13660.1|13660.5|13659|65
1635808500000|2021-11-01 23:15:00|13660.6|13659.1|13660.5|13659|13661.5|13660|13660.3|13658.8|122
1635808800000|2021-11-01 23:20:00|13660.4|13658.9|13660|13658.5|13660.6|13659.1|13659.1|13657.6|199
1635809100000|2021-11-01 23:25:00|13659.7|13658.8|13661.4|13659.9|13661.4|13659.9|13659.7|13658.5|117
1635809400000|2021-11-01 23:30:00|13661.3|13659.8|13659.5|13658|13661.4|13659.9|13659.2|13657.7|196
1635809700000|2021-11-01 23:35:00|13659.1|13657.6|13658|13656.5|13659.1|13657.6|13657.7|13656.2|97
1635810000000|2021-11-01 23:40:00|13658.1|13656.6|13659.4|13657.9|13659.7|13658.4|13657.9|13656.4|107
1635810300000|2021-11-01 23:45:00|13659.5|13658|13659|13657.5|13659.6|13658.1|13658.6|13657.1|107
1635810600000|2021-11-01 23:50:00|13658.9|13657.4|13657.4|13655.9|13659.2|13657.7|13657.3|13655.8|87
1635810900000|2021-11-01 23:55:00|13657.3|13655.8|13655.4|13653.9|13657.7|13656.2|13655.4|13653.9|130
1635811200000|2021-11-02 00:00:00|13655.5|13654|13656.4|13654.9|13660.4|13658.9|13655.3|13653.8|327
1635811500000|2021-11-02 00:05:00|13656.5|13655|13659.6|13658.1|13659.7|13658.4|13656.2|13654.8|290
1635811800000|2021-11-02 00:10:00|13659.5|13658|13655.1|13653.6|13659.7|13658.2|13654|13652.5|298
1635812100000|2021-11-02 00:15:00|13655.3|13653.8|13651.5|13650|13656.5|13655|13651.2|13649.7|271
1635812400000|2021-11-02 00:20:00|13651.4|13649.9|13652.5|13651|13654.1|13652.9|13651.3|13649.8|239
1635812700000|2021-11-02 00:25:00|13652.6|13651.1|13651.4|13649.9|13652.6|13651.2|13651.1|13649.8|151
1635813000000|2021-11-02 00:30:00|13651.5|13650|13653.2|13651.7|13653.5|13652.3|13650.8|13649.3|226
1635813300000|2021-11-02 00:35:00|13653.1|13651.6|13652|13651.1|13653.2|13651.7|13651.1|13649.8|267
1635813600000|2021-11-02 00:40:00|13652.1|13651.2|13653.6|13652.1|13653.7|13652.4|13651.8|13650.5|261
1635813900000|2021-11-02 00:45:00|13653.5|13652|13655.2|13654.3|13655.6|13654.3|13652.4|13650.9|195
1635814200000|2021-11-02 00:50:00|13655.1|13654.2|13650.8|13649.3|13656.5|13655.2|13650.2|13648.7|311
1635814500000|2021-11-02 00:55:00|13651.2|13649.7|13651.4|13649.9|13651.6|13650.3|13648.6|13647.1|386
1635814800000|2021-11-02 01:00:00|13651.5|13650|13650.7|13649.2|13651.8|13650.3|13650.1|13648.6|343
1635815100000|2021-11-02 01:05:00|13650.6|13649.1|13654.4|13652.9|13654.5|13653|13650.3|13648.8|402
1635815400000|2021-11-02 01:10:00|13654.5|13653|13652.4|13650.9|13654.5|13653|13650.8|13649.3|319
1635815700000|2021-11-02 01:15:00|13652.3|13650.8|13653.5|13652|13655.5|13654|13652.3|13650.8|408
1635816000000|2021-11-02 01:20:00|13653.6|13652.1|13653|13651.5|13654|13652.7|13651.4|13650.2|400
1635816300000|2021-11-02 01:25:00|13652.6|13651.7|13653.4|13651.9|13653.5|13652.3|13652.1|13650.8|276
1635816600000|2021-11-02 01:30:00|13653.5|13652|13650.3|13648.8|13654.5|13653|13649.3|13647.9|517
1635816900000|2021-11-02 01:35:00|13650.2|13648.7|13651.9|13650.4|13652.4|13651.2|13649|13647.8|394
1635817200000|2021-11-02 01:40:00|13651.8|13650.3|13652.4|13650.9|13652.5|13651|13649.2|13647.7|272
1635817500000|2021-11-02 01:45:00|13652.6|13651.1|13651.6|13650.1|13653.6|13652.3|13651.3|13650|251
1635817800000|2021-11-02 01:50:00|13651.5|13650|13654.4|13653.5|13654.7|13653.5|13651.4|13649.9|237
1635818100000|2021-11-02 01:55:00|13654.7|13653.2|13652.7|13651.2|13654.7|13653.4|13652.1|13650.9|243
1635818400000|2021-11-02 02:00:00|13652.6|13651.1|13654.2|13653.3|13654.7|13653.6|13651.1|13650|348
1635818700000|2021-11-02 02:05:00|13654.3|13653.4|13651|13649.5|13654.7|13653.6|13650|13648.8|328
1635819000000|2021-11-02 02:10:00|13651.1|13649.6|13652.7|13651.2|13653.4|13652.4|13650.2|13649|276
1635819300000|2021-11-02 02:15:00|13652.4|13651.5|13650.6|13649.1|13653|13651.9|13650.2|13649.1|274
1635819600000|2021-11-02 02:20:00|13650.7|13649.2|13652.7|13651.2|13652.7|13651.6|13650.1|13648.9|208
1635819900000|2021-11-02 02:25:00|13652.6|13651.1|13652.8|13651.3|13654|13652.8|13652.2|13650.7|282
1635820200000|2021-11-02 02:30:00|13652.9|13651.4|13653.5|13652|13653.8|13652.5|13651.6|13650.3|433
1635820500000|2021-11-02 02:35:00|13653|13652.1|13654.9|13653.4|13655|13653.8|13652.5|13651.2|377
1635820800000|2021-11-02 02:40:00|13654.8|13653.3|13654.9|13653.4|13655.9|13654.6|13654.3|13652.8|275
1635821100000|2021-11-02 02:45:00|13654.8|13653.3|13654.6|13653.1|13655.6|13654.4|13654.4|13652.9|220
1635821400000|2021-11-02 02:50:00|13654.7|13653.2|13656.9|13655.4|13657|13655.6|13654.6|13653.1|198
1635821700000|2021-11-02 02:55:00|13657|13655.5|13657.8|13656.3|13657.8|13656.9|13656.1|13654.6|258
1635822000000|2021-11-02 03:00:00|13657.9|13656.4|13655.3|13654.4|13657.9|13656.6|13654.4|13653.2|331
1635822300000|2021-11-02 03:05:00|13655.2|13654.3|13653.6|13652.1|13655.2|13654.3|13652.5|13651.5|304
1635822600000|2021-11-02 03:10:00|13653.7|13652.2|13651.7|13650.2|13653.8|13652.7|13651.4|13650.1|292
1635822900000|2021-11-02 03:15:00|13651.6|13650.1|13650.7|13649.2|13652.5|13651.3|13649.5|13648.2|270
1635823200000|2021-11-02 03:20:00|13650.6|13649.1|13651.8|13650.3|13651.8|13650.4|13649.6|13648.2|290
1635823500000|2021-11-02 03:25:00|13651.7|13650.2|13653.9|13652.4|13654.7|13653.2|13651.6|13650.1|355
1635823800000|2021-11-02 03:30:00|13653.7|13652.2|13647.8|13646.3|13656.7|13655.2|13646.6|13645.1|1053
1635824100000|2021-11-02 03:35:00|13647.5|13646|13653.7|13652.2|13654.9|13653.7|13647.5|13646|605
1635824400000|2021-11-02 03:40:00|13653.6|13652.1|13650|13648.5|13654.8|13653.5|13649|13647.8|410
1635824700000|2021-11-02 03:45:00|13649.9|13648.4|13651.5|13650.6|13651.8|13650.7|13648.7|13647.5|400
1635825000000|2021-11-02 03:50:00|13651.7|13650.8|13651.7|13650.8|13652.3|13651.2|13650.2|13649.1|379
1635825300000|2021-11-02 03:55:00|13652|13650.5|13651.7|13650.8|13653.4|13651.9|13651|13649.9|346
1635825600000|2021-11-02 04:00:00|13651.6|13650.7|13650.3|13648.8|13651.8|13650.8|13648.7|13647.7|358
1635825900000|2021-11-02 04:05:00|13650.4|13648.9|13649.7|13648.2|13650.9|13649.6|13649.4|13648.1|210
1635826200000|2021-11-02 04:10:00|13649.8|13648.3|13649.7|13648.2|13650.8|13649.5|13649.1|13647.6|189
1635826500000|2021-11-02 04:15:00|13649.6|13648.1|13649.5|13648.6|13649.7|13648.6|13648.2|13646.9|200
1635826800000|2021-11-02 04:20:00|13649.7|13648.8|13650.7|13649.2|13651|13649.7|13649|13647.7|174
1635827100000|2021-11-02 04:25:00|13650.8|13649.3|13651.5|13650.6|13652.2|13651|13650.2|13649|149
1635827400000|2021-11-02 04:30:00|13651.6|13650.7|13654.4|13652.9|13654.9|13653.4|13649.7|13648.5|457
1635827700000|2021-11-02 04:35:00|13654.2|13653.5|13655.7|13654.2|13656.1|13654.7|13653.3|13652.1|459
1635828000000|2021-11-02 04:40:00|13655.8|13654.3|13657.7|13656.2|13658.9|13657.8|13655.3|13653.8|410
1635828300000|2021-11-02 04:45:00|13657.8|13656.3|13660.7|13659.2|13660.9|13659.6|13657.5|13656.2|279
1635828600000|2021-11-02 04:50:00|13660.8|13659.3|13662.4|13660.9|13662.8|13661.6|13659.9|13658.7|238
1635828900000|2021-11-02 04:55:00|13661.9|13660.4|13660.4|13659.5|13663|13661.8|13660.4|13659.1|223
1635829200000|2021-11-02 05:00:00|13660.3|13659.4|13657.5|13656|13661.3|13660.4|13656.5|13655.4|375
1635829500000|2021-11-02 05:05:00|13657.6|13656.1|13659|13657.5|13661.7|13660.5|13656.6|13655.4|439
1635829800000|2021-11-02 05:10:00|13659.1|13657.6|13659.7|13658.2|13660.8|13659.5|13658.3|13656.8|279
1635830100000|2021-11-02 05:15:00|13659.8|13658.3|13658.9|13657.4|13660.6|13659.4|13656.7|13655.2|336
1635830400000|2021-11-02 05:20:00|13658.8|13657.3|13657.6|13656.1|13660|13658.8|13657.1|13655.8|349
1635830700000|2021-11-02 05:25:00|13657.5|13656|13655.3|13654.4|13657.7|13656.2|13654.5|13653|387
1635831000000|2021-11-02 05:30:00|13655.5|13654|13658.7|13657.2|13659.7|13658.2|13654.3|13653.1|353
1635831300000|2021-11-02 05:35:00|13658.6|13657.1|13657.2|13655.7|13659.2|13657.7|13655.3|13653.9|460
1635831600000|2021-11-02 05:40:00|13657.1|13655.6|13656.6|13655.1|13658.2|13657.1|13656.3|13655|408
1635831900000|2021-11-02 05:45:00|13656.5|13655|13651.5|13650|13656.5|13655.2|13650.9|13649.8|390
1635832200000|2021-11-02 05:50:00|13651.6|13650.1|13654.2|13652.7|13654.8|13653.3|13651.4|13649.9|307
1635832500000|2021-11-02 05:55:00|13654.3|13652.8|13655.8|13654.9|13656.6|13655.3|13653.4|13652.1|352
1635832800000|2021-11-02 06:00:00|13655.7|13654.2|13648.5|13647|13655.8|13654.7|13647.1|13645.9|728
1635833100000|2021-11-02 06:05:00|13648.6|13647.1|13645.9|13645|13648.6|13647.1|13645.1|13643.7|513
1635833400000|2021-11-02 06:10:00|13646.1|13645.2|13643.7|13642.2|13647.2|13646.1|13640.6|13639.3|459
1635833700000|2021-11-02 06:15:00|13643.6|13642.1|13646.5|13645|13649.7|13648.5|13643.3|13641.8|473
1635834000000|2021-11-02 06:20:00|13646.4|13645.5|13643.4|13642.5|13649.7|13648.5|13643.4|13642|512
1635834300000|2021-11-02 06:25:00|13643.3|13642.4|13644.5|13643|13644.8|13643.4|13640.5|13639.2|607
1635834600000|2021-11-02 06:30:00|13644.6|13643.1|13649.7|13648.2|13649.8|13648.5|13643.9|13642.4|654
1635834900000|2021-11-02 06:35:00|13649.6|13648.1|13652.8|13651.3|13656.2|13654.9|13648.7|13647.5|682
1635835200000|2021-11-02 06:40:00|13652.7|13651.2|13652.9|13651.4|13653.9|13652.4|13649.7|13648.2|514
1635835500000|2021-11-02 06:45:00|13652.8|13651.3|13653.9|13652.4|13655.3|13653.8|13651.3|13649.8|473
1635835800000|2021-11-02 06:50:00|13654|13652.5|13656.6|13655.7|13657.9|13656.6|13652.7|13651.2|589
1635836100000|2021-11-02 06:55:00|13656.8|13655.3|13653.5|13652|13656.8|13655.7|13652.2|13651|470
1635836400000|2021-11-02 07:00:00|13653.1|13651.6|13647.4|13645.9|13654|13652.5|13646.8|13645.3|661
1635836700000|2021-11-02 07:05:00|13647.3|13645.8|13649.2|13647.7|13653|13651.5|13647.2|13645.7|532
1635837000000|2021-11-02 07:10:00|13649.1|13647.6|13656.6|13655.1|13657|13655.5|13649.1|13647.6|461
1635837300000|2021-11-02 07:15:00|13656.7|13655.2|13661.7|13660.2|13664.8|13663.3|13655.6|13654.2|675
1635837600000|2021-11-02 07:20:00|13661.5|13660|13660.5|13659|13665.7|13664.2|13658.8|13657.3|723
1635837900000|2021-11-02 07:25:00|13660.6|13659.1|13656.7|13655.2|13660.9|13659.4|13655.4|13653.9|609
1635838200000|2021-11-02 07:30:00|13656.6|13655.1|13661.5|13660|13661.7|13660.2|13654.7|13653.2|625
1635838500000|2021-11-02 07:35:00|13661.3|13659.8|13664.7|13663.2|13665.5|13664|13659.5|13658.4|536
1635838800000|2021-11-02 07:40:00|13664.6|13663.1|13665.8|13664.3|13668.6|13667.1|13662.2|13660.8|649
1635839100000|2021-11-02 07:45:00|13665.7|13664.2|13663.4|13661.9|13665.8|13664.3|13661.2|13659.9|446
1635839400000|2021-11-02 07:50:00|13663.5|13662|13666.8|13665.3|13667.8|13666.6|13663.5|13662|521
1635839700000|2021-11-02 07:55:00|13666.9|13665.4|13659.6|13658.7|13667|13665.8|13658.3|13656.9|644
1635840000000|2021-11-02 08:00:00|13659.5|13658.6|13651.9|13650.4|13661.8|13660.8|13651.5|13650|938
1635840300000|2021-11-02 08:05:00|13652|13650.5|13648.5|13647|13656|13654.5|13648.5|13647|810
1635840600000|2021-11-02 08:10:00|13648.6|13647.1|13645.4|13643.9|13649|13647.7|13642.3|13640.8|805
1635840900000|2021-11-02 08:15:00|13645.3|13643.8|13643.6|13642.1|13646.8|13645.3|13640.2|13638.9|821
1635841200000|2021-11-02 08:20:00|13643.7|13642.2|13650.7|13649.2|13652|13650.5|13641.9|13640.4|847
1635841500000|2021-11-02 08:25:00|13650.8|13649.3|13651.4|13649.9|13653|13651.5|13647.9|13646.4|757
1635841800000|2021-11-02 08:30:00|13651.6|13650.1|13651.9|13650.4|13654.9|13653.4|13650.2|13648.7|724
1635842100000|2021-11-02 08:35:00|13652.1|13650.6|13650.3|13648.8|13652.6|13651.1|13647.6|13646.1|592
1635842400000|2021-11-02 08:40:00|13650.5|13649|13655.7|13654.2|13655.9|13654.4|13649.5|13648.1|506
1635842700000|2021-11-02 08:45:00|13655.6|13654.1|13648.8|13647.3|13656.8|13655.5|13647.2|13645.7|497
1635843000000|2021-11-02 08:50:00|13648.7|13647.2|13638.6|13637.1|13649.9|13648.4|13637.9|13636.4|641
1635843300000|2021-11-02 08:55:00|13638.7|13637.2|13633.3|13632.4|13644.3|13642.8|13632.4|13630.9|855
1635843600000|2021-11-02 09:00:00|13633.5|13632|13634.7|13633.2|13637.9|13636.4|13629.6|13628.1|708
1635843900000|2021-11-02 09:05:00|13634.6|13633.1|13638.6|13637.1|13640|13638.5|13633.7|13632.2|577
1635844200000|2021-11-02 09:10:00|13638.5|13637|13640.5|13639|13642.1|13640.8|13637.2|13635.7|477
1635844500000|2021-11-02 09:15:00|13640.4|13638.9|13643.7|13642.2|13645.9|13644.4|13640|13638.5|529
1635844800000|2021-11-02 09:20:00|13643.8|13642.3|13648.5|13647|13650|13648.5|13643.6|13642.2|362
1635845100000|2021-11-02 09:25:00|13648.6|13647.1|13645.1|13643.6|13648.6|13647.1|13642.6|13641.2|575
1635845400000|2021-11-02 09:30:00|13645.2|13643.7|13645|13643.5|13648.1|13646.9|13639.7|13638.2|473
1635845700000|2021-11-02 09:35:00|13645.1|13643.6|13641.5|13640.6|13645.8|13644.3|13638.7|13637.3|647
1635846000000|2021-11-02 09:40:00|13641.3|13640.4|13636.9|13635.4|13642|13640.8|13636.4|13634.9|644
1635846300000|2021-11-02 09:45:00|13636.8|13635.3|13639.7|13638.2|13640.3|13638.9|13634.5|13633.2|679
1635846600000|2021-11-02 09:50:00|13639.8|13638.3|13636.4|13634.9|13640|13638.5|13635.6|13634.3|526
1635846900000|2021-11-02 09:55:00|13636.5|13635|13642.2|13640.7|13643.2|13641.7|13636.4|13635|484
1635847200000|2021-11-02 10:00:00|13642.1|13640.6|13642.9|13642|13645.8|13644.6|13639.7|13638.4|662
1635847500000|2021-11-02 10:05:00|13642.8|13641.9|13640|13638.5|13643.8|13642.3|13638.5|13637.3|586
1635847800000|2021-11-02 10:10:00|13640.1|13638.6|13639.6|13638.1|13643.3|13641.9|13638.8|13637.7|577
1635848100000|2021-11-02 10:15:00|13639.5|13638|13637.9|13636.4|13639.7|13638.7|13636.4|13635.3|339
1635848400000|2021-11-02 10:20:00|13637.6|13636.7|13636.8|13635.9|13639.9|13638.8|13636.6|13635.4|309
1635848700000|2021-11-02 10:25:00|13637|13635.5|13637.7|13636.8|13639|13637.5|13635.7|13634.8|348
1635849000000|2021-11-02 10:30:00|13637.9|13636.4|13638.7|13637.2|13638.8|13637.8|13635.8|13634.7|378
1635849300000|2021-11-02 10:35:00|13638.8|13637.3|13628.5|13627|13638.8|13637.3|13627.5|13626|520
1635849600000|2021-11-02 10:40:00|13628.4|13626.9|13631.5|13630.6|13634.6|13633.2|13627.7|13626.2|499
1635849900000|2021-11-02 10:45:00|13631.6|13630.7|13628.2|13627.3|13632.7|13631.7|13627|13625.9|568
1635850200000|2021-11-02 10:50:00|13628.3|13627.4|13632.8|13631.9|13634|13632.7|13628.3|13627.4|443
1635850500000|2021-11-02 10:55:00|13632.7|13631.8|13638.5|13637.6|13638.6|13637.7|13632.6|13631.3|486
1635850800000|2021-11-02 11:00:00|13638.4|13637.5|13639.8|13638.9|13641.9|13641|13637.4|13636.5|541
1635851100000|2021-11-02 11:05:00|13639.9|13639|13640.6|13639.1|13641.6|13640.7|13637.7|13636.8|588
1635851400000|2021-11-02 11:10:00|13640.4|13639.5|13639.4|13638.5|13641.2|13640.3|13638.2|13637.3|383
1635851700000|2021-11-02 11:15:00|13639.5|13638.6|13632.1|13630.6|13640.6|13639.5|13631.5|13630.1|455
1635852000000|2021-11-02 11:20:00|13631.8|13630.3|13628.5|13627.6|13632.4|13631.5|13626.1|13625.2|687
1635852300000|2021-11-02 11:25:00|13628.4|13627.5|13636.4|13635.5|13638.7|13637.8|13627.8|13626.9|747
1635852600000|2021-11-02 11:30:00|13636.5|13635.6|13631.7|13630.8|13637.4|13636.2|13630.3|13629.2|666
1635852900000|2021-11-02 11:35:00|13631.8|13630.9|13632.9|13632|13635.8|13634.8|13629.7|13628.5|474
1635853200000|2021-11-02 11:40:00|13633|13632.1|13631.8|13630.3|13633.9|13632.6|13627.6|13626.7|414
1635853500000|2021-11-02 11:45:00|13631.7|13630.2|13636.2|13635.3|13639.4|13638.1|13631.6|13630.2|598
1635853800000|2021-11-02 11:50:00|13636.3|13635.4|13640.5|13639.6|13641.4|13640.3|13633.3|13632.1|404
1635854100000|2021-11-02 11:55:00|13640.6|13639.7|13649.1|13647.6|13649.2|13648.1|13638.6|13637.4|547
1635854400000|2021-11-02 12:00:00|13648.9|13648|13652|13650.5|13660|13658.8|13648.7|13647.7|863
1635854700000|2021-11-02 12:05:00|13652.1|13650.6|13652|13650.5|13655.9|13654.5|13650.7|13649.3|649
1635855000000|2021-11-02 12:10:00|13651.8|13650.3|13651.9|13650.4|13655.7|13654.4|13649.6|13648.1|601
1635855300000|2021-11-02 12:15:00|13652.3|13650.8|13648.2|13646.7|13653.7|13652.5|13646.5|13645.3|628
1635855600000|2021-11-02 12:20:00|13648.4|13647.3|13647|13645.5|13648.4|13647.5|13644.9|13643.9|711
1635855900000|2021-11-02 12:25:00|13647.1|13645.6|13647.2|13646.3|13648.3|13647|13644.6|13643.4|550
1635856200000|2021-11-02 12:30:00|13647.3|13646.4|13655.2|13653.7|13655.7|13654.2|13646.8|13645.7|733
1635856500000|2021-11-02 12:35:00|13654.6|13653.4|13649.5|13648.6|13655.3|13654|13646|13644.7|767
1635856800000|2021-11-02 12:40:00|13649.8|13648.3|13654.2|13652.7|13656.6|13655.6|13647.1|13646.1|706
1635857100000|2021-11-02 12:45:00|13654.3|13652.8|13658.9|13658|13659.4|13658|13651.1|13650|738
1635857400000|2021-11-02 12:50:00|13659|13658.1|13654.4|13653.5|13660|13659.1|13653.8|13652.5|797
1635857700000|2021-11-02 12:55:00|13654.5|13653.6|13662.1|13660.6|13662.2|13660.7|13653.7|13652.8|811
1635858000000|2021-11-02 13:00:00|13661.9|13660.4|13663.7|13662.2|13664.4|13663.3|13659.2|13657.9|727
1635858300000|2021-11-02 13:05:00|13663.6|13662.1|13662|13661.1|13663.7|13662.6|13657.6|13656.7|564
1635858600000|2021-11-02 13:10:00|13662.4|13661.5|13658.5|13657.6|13664|13662.8|13656.8|13655.3|526
1635858900000|2021-11-02 13:15:00|13658.6|13657.7|13655.4|13654.5|13660|13659|13651.7|13650.4|645
1635859200000|2021-11-02 13:20:00|13655.5|13654.6|13650.5|13649|13655.8|13654.9|13650|13648.9|610
1635859500000|2021-11-02 13:25:00|13650.4|13648.9|13647.3|13646.4|13653.8|13652.6|13647|13645.7|582
1635859800000|2021-11-02 13:30:00|13647.2|13646.3|13644.8|13643.3|13650.9|13649.6|13643.3|13642.1|757
1635860100000|2021-11-02 13:35:00|13644.9|13643.4|13641.6|13640.7|13647|13645.8|13640|13639.1|735
1635860400000|2021-11-02 13:40:00|13641.5|13640.6|13637.6|13636.7|13642.2|13641.3|13636.8|13635.9|734
1635860700000|2021-11-02 13:45:00|13637.5|13636.6|13638.4|13636.9|13640.3|13639.1|13636.6|13635.4|648
1635861000000|2021-11-02 13:50:00|13637.9|13637|13638.8|13637.3|13642.4|13641.5|13636.5|13635.5|592
1635861300000|2021-11-02 13:55:00|13638.9|13637.4|13633.5|13632|13639.6|13638.5|13631.2|13630.1|759
1635861600000|2021-11-02 14:00:00|13633.4|13631.9|13633.1|13631.6|13636.1|13634.9|13631.2|13629.7|797
1635861900000|2021-11-02 14:05:00|13633.2|13631.7|13628|13626.5|13634.8|13633.5|13626.8|13625.5|949
1635862200000|2021-11-02 14:10:00|13628.1|13626.6|13626.4|13625.5|13629.8|13628.7|13625.3|13624.2|784
1635862500000|2021-11-02 14:15:00|13626.5|13625.6|13626.6|13625.1|13630.3|13629.4|13624.7|13623.8|574
1635862800000|2021-11-02 14:20:00|13626.7|13625.2|13623.5|13622.6|13627.6|13626.7|13621.7|13620.8|582
1635863100000|2021-11-02 14:25:00|13623.7|13622.8|13623.9|13623|13627.9|13627|13621.6|13620.7|563
1635863400000|2021-11-02 14:30:00|13623.8|13622.9|13625.3|13623.8|13626.3|13625.1|13620.9|13619.8|731
1635863700000|2021-11-02 14:35:00|13625.4|13623.9|13633|13631.5|13633.2|13631.7|13622.6|13621.2|878
1635864000000|2021-11-02 14:40:00|13632.9|13631.4|13632.8|13631.9|13634.6|13633.4|13628.8|13627.4|945
1635864300000|2021-11-02 14:45:00|13633.1|13631.6|13622.6|13621.7|13633.7|13632.6|13621.7|13620.2|719
1635864600000|2021-11-02 14:50:00|13622.5|13621.6|13620.6|13619.1|13626.8|13625.6|13620.5|13619.1|544
1635864900000|2021-11-02 14:55:00|13621|13619.5|13625.9|13625|13625.9|13625|13618.2|13617.2|708
1635865200000|2021-11-02 15:00:00|13626|13624.5|13630.9|13629.4|13631|13629.6|13624.9|13623.4|635
1635865500000|2021-11-02 15:05:00|13631|13629.5|13625|13623.5|13632|13630.7|13624|13622.5|537
1635865800000|2021-11-02 15:10:00|13624.9|13623.4|13629.2|13627.7|13629.2|13628.2|13622.4|13621.2|495
1635866100000|2021-11-02 15:15:00|13629|13627.5|13635|13634.1|13636.2|13634.9|13626.2|13624.7|658
1635866400000|2021-11-02 15:20:00|13635.1|13634.2|13623.7|13622.2|13636.5|13635.2|13622.9|13622|732
1635866700000|2021-11-02 15:25:00|13623.6|13622.1|13625|13623.5|13627.2|13625.9|13621.9|13620.5|709
1635867000000|2021-11-02 15:30:00|13625.1|13623.6|13622.3|13621.4|13626.6|13625.7|13621.1|13619.7|504
1635867300000|2021-11-02 15:35:00|13622.1|13621.2|13617.6|13616.7|13623.2|13622.2|13614.9|13613.6|602
1635867600000|2021-11-02 15:40:00|13617.5|13616.6|13618|13616.5|13619.6|13618.7|13614.8|13613.5|664
1635867900000|2021-11-02 15:45:00|13617.9|13616.4|13615|13613.5|13619.1|13617.7|13613.6|13612.2|611
1635868200000|2021-11-02 15:50:00|13615.1|13613.6|13611.6|13610.1|13617.4|13616|13610.8|13609.7|544
1635868500000|2021-11-02 15:55:00|13611.8|13610.3|13611.8|13610.9|13612.3|13611.4|13608.9|13607.8|778
1635868800000|2021-11-02 16:00:00|13611.9|13611|13617.9|13617|13618.3|13617.2|13610.3|13609.1|751
1635869100000|2021-11-02 16:05:00|13618|13617.1|13613.3|13611.8|13618.5|13617.1|13612.9|13611.6|493
1635869400000|2021-11-02 16:10:00|13613|13612.1|13616.3|13614.8|13616.5|13615.3|13612.7|13611.2|444
1635869700000|2021-11-02 16:15:00|13616.4|13614.9|13612.7|13611.2|13616.4|13614.9|13612.3|13610.8|423
1635870000000|2021-11-02 16:20:00|13612.8|13611.3|13611.3|13609.8|13616.1|13614.8|13611|13609.6|442
1635870300000|2021-11-02 16:25:00|13611.2|13609.7|13612|13611.1|13613.1|13611.9|13611|13609.6|394
1635870600000|2021-11-02 16:30:00|13611.9|13611|13610.2|13608.7|13613.2|13612|13609.4|13608.1|432
1635870900000|2021-11-02 16:35:00|13610.1|13608.6|13610|13608.5|13612.1|13610.6|13608.8|13607.5|515
1635871200000|2021-11-02 16:40:00|13609.9|13608.4|13610.8|13609.3|13611.9|13610.4|13609.2|13607.8|514
1635871500000|2021-11-02 16:45:00|13610.7|13609.2|13608|13606.5|13610.9|13609.4|13607.7|13606.2|341
1635871800000|2021-11-02 16:50:00|13607.9|13606.4|13608.2|13606.7|13608.7|13607.2|13606.3|13605.1|347
1635872100000|2021-11-02 16:55:00|13608.3|13606.8|13607.3|13605.8|13608.5|13607.3|13606.4|13605|271
1635872400000|2021-11-02 17:00:00|13607.4|13605.9|13608.8|13607.9|13609|13607.9|13606.7|13605.5|297
1635872700000|2021-11-02 17:05:00|13608.9|13608|13611.8|13610.9|13612.1|13611.1|13608.9|13608|344
1635873000000|2021-11-02 17:10:00|13612.1|13610.6|13613.3|13611.8|13614.3|13613.1|13611.7|13610.5|321
1635873300000|2021-11-02 17:15:00|13613.2|13611.7|13613.5|13612|13614.3|13613.1|13612.3|13611.2|269
1635873600000|2021-11-02 17:20:00|13613.6|13612.1|13613|13611.5|13614.1|13612.9|13611.8|13610.4|294
1635873900000|2021-11-02 17:25:00|13612.9|13611.4|13613.1|13611.6|13614.9|13613.4|13612.5|13611|283
1635874200000|2021-11-02 17:30:00|13613.2|13611.7|13609|13607.5|13614.1|13612.8|13608.9|13607.4|336
1635874500000|2021-11-02 17:35:00|13609.1|13607.6|13608.8|13607.9|13609.3|13608.1|13607.7|13606.2|500
1635874800000|2021-11-02 17:40:00|13608.9|13608|13611.8|13610.9|13612.2|13611.1|13608.6|13607.3|334
1635875100000|2021-11-02 17:45:00|13611.9|13611|13612|13610.5|13613.3|13612.2|13611.2|13609.9|288
1635875400000|2021-11-02 17:50:00|13612.1|13610.6|13617.1|13615.6|13617.2|13616|13611.8|13610.6|234
1635875700000|2021-11-02 17:55:00|13617.2|13615.7|13619.8|13618.9|13621.4|13620.2|13617.1|13615.6|305
1635876000000|2021-11-02 18:00:00|13619.7|13618.8|13617|13615.5|13620.2|13619|13616.5|13615.3|376
1635876300000|2021-11-02 18:05:00|13617.1|13615.6|13615.7|13614.2|13617.3|13615.8|13615.4|13614.1|363
1635876600000|2021-11-02 18:10:00|13615.6|13614.1|13616.3|13614.8|13616.6|13615.4|13613.8|13612.7|317
1635876900000|2021-11-02 18:15:00|13616.4|13614.9|13618|13616.5|13618.4|13616.9|13615.8|13614.5|160
1635877200000|2021-11-02 18:20:00|13618.2|13616.7|13616.1|13614.6|13618.3|13617.1|13616.1|13614.6|212
1635877500000|2021-11-02 18:25:00|13616.2|13614.7|13618|13616.5|13618.3|13616.8|13615.2|13613.7|238
1635877800000|2021-11-02 18:30:00|13617.9|13616.4|13618.7|13617.2|13620.2|13618.7|13617.1|13615.6|443
1635878100000|2021-11-02 18:35:00|13618.8|13617.3|13621|13619.5|13621.2|13619.7|13618.3|13616.8|355
1635878400000|2021-11-02 18:40:00|13621.1|13619.6|13619|13618.1|13621.4|13620.2|13618.7|13617.4|276
1635878700000|2021-11-02 18:45:00|13619.3|13617.8|13624|13623.1|13624.4|13623.1|13619.1|13617.8|391
1635879000000|2021-11-02 18:50:00|13624.1|13623.2|13622.9|13622|13625.5|13624.6|13622.5|13621.4|297
1635879300000|2021-11-02 18:55:00|13622.8|13621.9|13618.3|13616.8|13623.2|13622.1|13618.2|13616.7|439
1635879600000|2021-11-02 19:00:00|13618.2|13616.7|13621.8|13620.3|13622.1|13620.9|13618.2|13616.7|384
1635879900000|2021-11-02 19:05:00|13621.9|13620.4|13622.5|13621|13623.3|13621.8|13621|13619.5|324
1635880200000|2021-11-02 19:10:00|13622.6|13621.1|13622.2|13620.7|13623.5|13622|13621.3|13619.8|304
1635880500000|2021-11-02 19:15:00|13622.3|13620.8|13623|13621.5|13623.4|13622|13621.8|13620.3|251
1635880800000|2021-11-02 19:20:00|13623.1|13621.6|13622.1|13620.6|13623.2|13622|13621.4|13619.9|254
1635881100000|2021-11-02 19:25:00|13622.2|13620.7|13621.4|13619.9|13622.2|13620.8|13621.1|13619.6|211
1635881400000|2021-11-02 19:30:00|13621.3|13619.8|13620.1|13618.6|13621.3|13620|13619.1|13617.8|390
1635881700000|2021-11-02 19:35:00|13620|13618.5|13618.9|13617.4|13622.1|13620.6|13618.8|13617.3|541
1635882000000|2021-11-02 19:40:00|13619|13617.5|13622|13620.5|13622.2|13620.7|13618.9|13617.4|247
1635882300000|2021-11-02 19:45:00|13621.9|13620.4|13617.9|13616.4|13622.1|13620.6|13617.4|13615.9|335
1635882600000|2021-11-02 19:50:00|13617.8|13616.3|13619.2|13617.7|13619.8|13618.3|13615.7|13614.4|415
1635882900000|2021-11-02 19:55:00|13619.1|13617.6|13616.9|13615.4|13619.1|13617.6|13614.7|13613.3|409
1635883200000|2021-11-02 20:00:00|13617.1|13615.6|13618|13616.5|13619.2|13617.7|13615|13613.7|291
1635883500000|2021-11-02 20:05:00|13617.9|13616.4|13617|13615.5|13618.1|13616.6|13616.8|13615.3|115
1635883800000|2021-11-02 20:10:00|13616.9|13615.4|13615.9|13614.4|13617.2|13615.9|13615.9|13614.4|117
1635884100000|2021-11-02 20:15:00|13616|13614.5|13616|13614.5|13616.8|13615.6|13615.8|13614.3|119
1635884400000|2021-11-02 20:20:00|13615.9|13614.4|13615.2|13613.7|13615.9|13614.4|13614.7|13613.4|75
1635884700000|2021-11-02 20:25:00|13615.1|13613.6|13616.2|13614.7|13616.3|13614.8|13614.8|13613.6|78
1635885000000|2021-11-02 20:30:00|13616.3|13614.8|13617|13615.5|13617.5|13616|13616|13614.5|96
1635885300000|2021-11-02 20:35:00|13617.1|13615.6|13615|13613.5|13617.1|13615.6|13614.6|13613.4|64
1635885600000|2021-11-02 20:40:00|13614.9|13613.4|13615.1|13613.6|13615.4|13614|13614.8|13613.4|89
1635885900000|2021-11-02 20:45:00|13615.2|13613.7|13613.4|13611.9|13615.2|13613.7|13613.2|13611.7|181
1635886200000|2021-11-02 20:50:00|13613.3|13611.8|13615.2|13613.7|13616|13614.1|13613|13611.5|230
1635886500000|2021-11-02 20:55:00|13615.6|13613.4|13617.6|13609.7|13617.7|13615.6|13615.1|13609.7|415
1635886800000|2021-11-02 21:00:00|13620.4|13609.4|13622.6|13611.6|13624|13613|13620.4|13609.4|41
1635887100000|2021-11-02 21:05:00|13623.9|13612.9|13623.1|13612.1|13624|13613|13621.7|13610.7|95
1635887400000|2021-11-02 21:10:00|13622.8|13611.8|13620.3|13609.3|13625.9|13614.9|13619.9|13608.9|311
1635887700000|2021-11-02 21:15:00|13620.4|13609.4|13623.3|13612.3|13626.1|13615.1|13619.3|13608.3|223
1635888000000|2021-11-02 21:20:00|13623.2|13612.2|13618|13607|13623.5|13612.5|13618|13607|238
1635888300000|2021-11-02 21:25:00|13618.1|13607.1|13618.8|13612.3|13621.8|13613.5|13617.1|13606.1|183
1635888600000|2021-11-02 21:30:00|13618.7|13613.2|13619.9|13613.6|13627|13616.1|13618|13607|621
1635888900000|2021-11-02 21:35:00|13619.7|13614.1|13620.1|13613.3|13621.4|13616.1|13618.7|13612|198
1635889200000|2021-11-02 21:40:00|13621.2|13612.6|13615.4|13607.7|13622.2|13613.4|13614.9|13606.7|421
1635889500000|2021-11-02 21:45:00|13615|13607.4|13620.9|13612.5|13621|13613.6|13613.5|13607.3|1196
1635889800000|2021-11-02 21:50:00|13620.8|13612.7|13620.7|13613.2|13621.6|13614|13619.5|13611.7|814
1635890100000|2021-11-02 21:55:00|13620.9|13613.3|13623.4|13612.4|13624.7|13613.7|13617.7|13608.2|299
1635890400000|2021-11-02 22:00:00|13623.7|13612.7|13618.8|13612.6|13627.1|13616.6|13617.7|13612.3|523
1635890700000|2021-11-02 22:05:00|13619.6|13610.5|13622.1|13616|13624.1|13617.1|13618.1|13610.2|603
1635891000000|2021-11-02 22:10:00|13622.2|13616.2|13619.6|13616.1|13622.8|13618.4|13619.3|13615.2|261
1635891300000|2021-11-02 22:15:00|13619.4|13616.5|13619.1|13615.7|13619.5|13617.2|13618.2|13615.7|179
1635891600000|2021-11-02 22:20:00|13619.3|13615.6|13618.3|13616.8|13619.6|13616.9|13617.5|13614.9|216
1635891900000|2021-11-02 22:25:00|13618.6|13616.4|13618.9|13616.2|13619.6|13616.9|13618.2|13615.5|93
1635892200000|2021-11-02 22:30:00|13619|13616.4|13617.1|13614.9|13619|13616.4|13616.8|13613.8|270
1635892500000|2021-11-02 22:35:00|13617.4|13614.7|13616.1|13613.9|13617.8|13615.3|13615.6|13613.5|180
1635892800000|2021-11-02 22:40:00|13615.7|13614.2|13615.8|13613.6|13617.1|13614.3|13614.9|13612.2|189
1635893100000|2021-11-02 22:45:00|13616|13613.4|13615.7|13614.2|13617|13614.5|13615.6|13613.3|117
1635893400000|2021-11-02 22:50:00|13615.6|13614.1|13615|13613.5|13618.8|13614.4|13615|13612.5|161
1635893700000|2021-11-02 22:55:00|13615.8|13612.7|13616.6|13614.1|13616.9|13614.5|13615.2|13612.1|115
1635894000000|2021-11-02 23:00:00|13617|13613.8|13616.4|13614.9|13617.5|13615.6|13615.9|13613.8|140
1635894300000|2021-11-02 23:05:00|13616.3|13614.8|13615.7|13613.6|13617.5|13615.5|13614.9|13612.4|174
1635894600000|2021-11-02 23:10:00|13616|13613.3|13615|13613.5|13616.7|13614.5|13615|13612.6|249
1635894900000|2021-11-02 23:15:00|13615.1|13613.6|13613.7|13612.2|13615.6|13613.8|13613.6|13612.1|102
1635895200000|2021-11-02 23:20:00|13613.6|13612.1|13613.1|13611.6|13613.7|13612.2|13613|13611.5|89
1635895500000|2021-11-02 23:25:00|13613.2|13611.7|13613|13611.5|13613.5|13612|13612.6|13611.2|104
1635895800000|2021-11-02 23:30:00|13612.9|13611.4|13613.1|13611.6|13613.8|13612.3|13612.8|13611.3|91
1635896100000|2021-11-02 23:35:00|13613|13611.5|13614|13612.5|13614.1|13612.6|13612.9|13611.4|74
1635896400000|2021-11-02 23:40:00|13614.1|13612.6|13614.4|13612.9|13615.4|13613.3|13613.8|13612.3|91
1635896700000|2021-11-02 23:45:00|13614.3|13612.8|13614.2|13612.7|13614.5|13613.3|13613.9|13612.4|75
1635897000000|2021-11-02 23:50:00|13614.3|13612.8|13616.1|13614.6|13616.3|13614.8|13614|13612.5|101
1635897300000|2021-11-02 23:55:00|13616.5|13615|13617.2|13615.7|13617.2|13615.7|13616.4|13614.9|131
1635897600000|2021-11-03 00:00:00|13617.1|13615.6|13617|13615.5|13619|13617.5|13616.3|13614.8|178
1635897900000|2021-11-03 00:05:00|13617.1|13615.6|13617.8|13616.3|13618.8|13617.3|13616.9|13615.4|195
1635898200000|2021-11-03 00:10:00|13618|13616.5|13617.7|13616.2|13618.1|13616.6|13617.2|13615.7|166
1635898500000|2021-11-03 00:15:00|13617.6|13616.1|13616.5|13615|13617.7|13616.2|13615.4|13613.9|192
1635898800000|2021-11-03 00:20:00|13616.6|13615.1|13614.1|13612.6|13617.9|13616.4|13614.1|13612.6|169
1635899100000|2021-11-03 00:25:00|13613.9|13612.4|13612.9|13611.4|13614.2|13612.7|13611.5|13610|174
1635899400000|2021-11-03 00:30:00|13612.8|13611.3|13613.3|13611.8|13613.8|13612.3|13612.5|13611|146
1635899700000|2021-11-03 00:35:00|13613.4|13611.9|13614.7|13613.2|13615.4|13614|13613.3|13611.8|117
1635900000000|2021-11-03 00:40:00|13614.6|13613.1|13616.9|13616|13617.7|13616.5|13614.6|13613.1|150
1635900300000|2021-11-03 00:45:00|13617|13616.1|13619|13617.5|13619.2|13617.8|13616.8|13615.9|162
1635900600000|2021-11-03 00:50:00|13618.9|13617.4|13617.5|13616|13619.1|13617.8|13616.6|13615.4|190
1635900900000|2021-11-03 00:55:00|13617.6|13616.1|13620|13618.5|13620.2|13619|13617.5|13616.1|287
1635901200000|2021-11-03 01:00:00|13619.9|13618.4|13621.9|13620.4|13622.4|13620.9|13619.3|13617.8|284
1635901500000|2021-11-03 01:05:00|13622|13620.5|13621.3|13619.8|13622.3|13621|13620.5|13619.1|188
1635901800000|2021-11-03 01:10:00|13621.2|13619.7|13622.4|13620.9|13623.1|13621.6|13621|13619.5|190
1635902100000|2021-11-03 01:15:00|13622.3|13620.8|13623|13621.5|13623.3|13622.1|13621.9|13620.6|117
1635902400000|2021-11-03 01:20:00|13623.2|13621.7|13623.2|13621.7|13624.2|13622.7|13621.9|13620.6|215
1635902700000|2021-11-03 01:25:00|13623.1|13621.6|13622.2|13620.7|13623.3|13622|13619.9|13618.6|280
1635903000000|2021-11-03 01:30:00|13622.3|13620.8|13621.7|13620.8|13623.5|13622|13621.5|13620.2|206
1635903300000|2021-11-03 01:35:00|13621.8|13620.9|13626.4|13624.9|13627.5|13626|13621.8|13620.6|276
1635903600000|2021-11-03 01:40:00|13627|13625.5|13627.1|13625.6|13628.4|13627|13626|13624.7|334
1635903900000|2021-11-03 01:45:00|13627.2|13625.7|13626.2|13624.7|13627.3|13625.9|13625.7|13624.2|287
1635904200000|2021-11-03 01:50:00|13626.4|13624.9|13627.3|13625.8|13627.4|13626.2|13625.2|13623.7|218
1635904500000|2021-11-03 01:55:00|13627.2|13625.7|13630.2|13628.7|13630.5|13629.3|13626.6|13625.4|263
1635904800000|2021-11-03 02:00:00|13630.3|13628.8|13626.8|13625.3|13630.3|13628.9|13626.1|13624.9|219
1635905100000|2021-11-03 02:05:00|13626.7|13625.2|13626|13624.5|13628.4|13626.9|13625.3|13624.4|211
1635905400000|2021-11-03 02:10:00|13626.1|13624.6|13626.3|13624.8|13627.1|13625.6|13625.3|13624.4|169
1635905700000|2021-11-03 02:15:00|13626.2|13624.7|13626.2|13625.3|13626.7|13625.8|13625.4|13624.1|181
1635906000000|2021-11-03 02:20:00|13626.8|13625.9|13626.9|13626|13628.1|13627.1|13626.7|13625.6|196
1635906300000|2021-11-03 02:25:00|13627|13626.1|13628.1|13626.6|13628.5|13627.2|13626.8|13625.7|159
1635906600000|2021-11-03 02:30:00|13628|13626.5|13625.4|13623.9|13628.3|13626.9|13625.1|13623.9|219
1635906900000|2021-11-03 02:35:00|13625.5|13624|13626.1|13625.2|13626.4|13625.2|13624.1|13623.1|211
1635907200000|2021-11-03 02:40:00|13626.3|13624.8|13623.7|13622.8|13626.3|13625.3|13623.3|13622.1|274
1635907500000|2021-11-03 02:45:00|13623.8|13622.9|13625.2|13623.7|13626.5|13625|13623.8|13622.9|189
1635907800000|2021-11-03 02:50:00|13625.3|13623.8|13625.8|13624.9|13626|13624.9|13623.8|13622.6|197
1635908100000|2021-11-03 02:55:00|13625.7|13624.8|13626.4|13624.9|13628.4|13627.3|13625.7|13624.4|314
1635908400000|2021-11-03 03:00:00|13626.3|13624.8|13628.9|13627.4|13631.2|13629.8|13626|13624.6|324
1635908700000|2021-11-03 03:05:00|13628.8|13627.3|13630.5|13629.6|13630.8|13629.8|13628.2|13626.8|211
1635909000000|2021-11-03 03:10:00|13630.4|13629.5|13631.3|13629.8|13631.4|13630.1|13629.5|13628.6|206
1635909300000|2021-11-03 03:15:00|13631.2|13629.7|13630.3|13629.4|13632.2|13631.1|13630.1|13629|271
1635909600000|2021-11-03 03:20:00|13630.1|13629.2|13630.4|13628.9|13631.4|13629.9|13629.6|13628.6|181
1635909900000|2021-11-03 03:25:00|13630.3|13628.8|13631.1|13630.2|13632.2|13631.1|13629.9|13628.7|280
1635910200000|2021-11-03 03:30:00|13631.2|13630.3|13631.8|13630.3|13632.1|13631.2|13630.1|13629.1|196
1635910500000|2021-11-03 03:35:00|13631|13630.1|13632.1|13631.2|13632.2|13631.2|13630.9|13629.8|144
1635910800000|2021-11-03 03:40:00|13632|13631.1|13632.4|13631.5|13632.7|13631.8|13631.5|13630.2|203
1635911100000|2021-11-03 03:45:00|13632.5|13631.6|13632.6|13631.1|13633.1|13632.2|13631.9|13630.5|179
1635911400000|2021-11-03 03:50:00|13632.5|13631|13632.8|13631.9|13633.7|13632.6|13632.1|13631|156
1635911700000|2021-11-03 03:55:00|13633|13632.1|13632.9|13632|13634.4|13633|13631.9|13630.8|221
1635912000000|2021-11-03 04:00:00|13633.1|13631.6|13632.9|13631.4|13633.2|13631.9|13630.1|13628.6|193
1635912300000|2021-11-03 04:05:00|13632.8|13631.3|13633.3|13631.8|13634.1|13632.8|13632.6|13631.3|158
1635912600000|2021-11-03 04:10:00|13633.1|13631.6|13629|13627.5|13633.1|13631.6|13629|13627.5|186
1635912900000|2021-11-03 04:15:00|13629.1|13627.6|13627.7|13626.8|13629.4|13628.1|13627.6|13626.4|178
1635913200000|2021-11-03 04:20:00|13628.4|13626.9|13630.1|13628.6|13630.4|13628.9|13626.9|13625.7|246
1635913500000|2021-11-03 04:25:00|13630|13628.5|13631.2|13629.7|13631.7|13630.4|13629.1|13627.6|286
1635913800000|2021-11-03 04:30:00|13631.3|13629.8|13630.6|13629.1|13632.4|13630.9|13630.1|13628.7|217
1635914100000|2021-11-03 04:35:00|13630.7|13629.2|13631|13630.1|13631.8|13630.4|13629.9|13628.7|170
1635914400000|2021-11-03 04:40:00|13630.9|13630|13630.5|13629|13631.1|13630.1|13629.4|13627.9|119
1635914700000|2021-11-03 04:45:00|13630.6|13629.1|13631.1|13629.6|13631.2|13629.7|13629.9|13628.4|152
1635915000000|2021-11-03 04:50:00|13631|13629.5|13630|13628.5|13631.1|13629.6|13628.8|13627.5|171
1635915300000|2021-11-03 04:55:00|13629.5|13628.6|13631.2|13629.7|13631.4|13629.9|13628.9|13627.5|117
1635915600000|2021-11-03 05:00:00|13631.1|13629.6|13631.1|13629.6|13631.6|13630.1|13630|13628.5|177
1635915900000|2021-11-03 05:05:00|13631.2|13629.7|13629.7|13628.2|13631.9|13630.4|13629.5|13628|141
1635916200000|2021-11-03 05:10:00|13629.3|13627.8|13630.3|13628.8|13630.4|13628.9|13629|13627.5|189
1635916500000|2021-11-03 05:15:00|13630.6|13629.1|13630.7|13629.2|13631.5|13630|13630|13628.5|203
1635916800000|2021-11-03 05:20:00|13630.9|13629.4|13630.4|13628.9|13631.2|13629.9|13630|13628.5|152
1635917100000|2021-11-03 05:25:00|13630.3|13628.8|13632.2|13630.7|13633.1|13631.7|13630.1|13628.8|218
1635917400000|2021-11-03 05:30:00|13632.1|13630.6|13630.7|13629.2|13633.3|13632.1|13630.1|13628.7|294
1635917700000|2021-11-03 05:35:00|13630.6|13629.1|13628.7|13627.2|13630.8|13629.7|13628|13626.6|231
1635918000000|2021-11-03 05:40:00|13628.6|13627.1|13629.5|13628|13630.2|13629|13628.6|13627.1|158
1635918300000|2021-11-03 05:45:00|13629.7|13628.2|13628.2|13626.7|13630.5|13629|13628.1|13626.6|186
1635918600000|2021-11-03 05:50:00|13628.1|13626.6|13629.2|13627.7|13629.6|13628.2|13627.9|13626.4|161
1635918900000|2021-11-03 05:55:00|13629.1|13627.6|13631.3|13629.8|13632.5|13631|13629.1|13627.6|228
1635919200000|2021-11-03 06:00:00|13631.2|13629.7|13631.1|13629.6|13632.5|13631.2|13630.1|13628.9|318
1635919500000|2021-11-03 06:05:00|13631.2|13629.7|13631.3|13629.8|13632.2|13631.2|13630.1|13629.1|297
1635919800000|2021-11-03 06:10:00|13631.4|13629.9|13632|13631.1|13632.4|13631.2|13630|13628.8|283
1635920100000|2021-11-03 06:15:00|13632.5|13631.6|13631.8|13630.9|13633.1|13632.2|13630.8|13629.5|343
1635920400000|2021-11-03 06:20:00|13631.5|13630.6|13634.1|13633.2|13634.4|13633.3|13631.4|13630.5|283
1635920700000|2021-11-03 06:25:00|13634|13633.1|13632.7|13631.8|13635.6|13634.4|13632.2|13631.1|393
1635921000000|2021-11-03 06:30:00|13632.8|13631.9|13632.4|13630.9|13633.8|13632.8|13631.7|13630.7|374
1635921300000|2021-11-03 06:35:00|13632.5|13631|13631.2|13629.7|13632.5|13631.2|13629.4|13628.5|427
1635921600000|2021-11-03 06:40:00|13631.1|13629.6|13630.8|13629.3|13632.2|13631.3|13630|13628.8|449
1635921900000|2021-11-03 06:45:00|13630.9|13629.4|13629.6|13628.1|13631.1|13630.2|13629|13627.8|248
1635922200000|2021-11-03 06:50:00|13629.5|13628|13630.1|13628.6|13630.4|13629.1|13628.7|13627.6|212
1635922500000|2021-11-03 06:55:00|13630|13628.5|13633.1|13631.6|13634.2|13632.7|13630|13628.5|242
1635922800000|2021-11-03 07:00:00|13633|13631.5|13631.5|13630|13633|13631.5|13627.3|13625.8|468
1635923100000|2021-11-03 07:05:00|13631.4|13629.9|13626.6|13625.1|13631.4|13629.9|13626.3|13624.8|363
1635923400000|2021-11-03 07:10:00|13626.5|13625|13626.3|13624.8|13630.6|13629.4|13625.8|13624.3|421
1635923700000|2021-11-03 07:15:00|13626.4|13624.9|13633.5|13632|13634.4|13632.9|13626.4|13624.9|458
1635924000000|2021-11-03 07:20:00|13633.6|13632.1|13630|13628.5|13633.7|13632.2|13629.2|13628|402
1635924300000|2021-11-03 07:25:00|13630.1|13628.6|13630.1|13628.6|13633|13631.7|13628.9|13627.4|462
1635924600000|2021-11-03 07:30:00|13630|13628.5|13627.8|13626.3|13630.1|13628.6|13625.9|13625|471
1635924900000|2021-11-03 07:35:00|13627.7|13626.2|13625.8|13624.3|13629.4|13628.4|13625.7|13624.2|446
1635925200000|2021-11-03 07:40:00|13625.9|13624.4|13624.2|13623.3|13625.9|13624.4|13622.8|13621.3|369
1635925500000|2021-11-03 07:45:00|13624.1|13623.2|13627.4|13625.9|13627.4|13626.1|13622|13620.8|495
1635925800000|2021-11-03 07:50:00|13627.5|13626|13625.4|13624.5|13630.1|13629|13625.3|13624.1|531
1635926100000|2021-11-03 07:55:00|13625.3|13624.4|13621.3|13619.8|13627.2|13625.9|13620.1|13618.6|476
1635926400000|2021-11-03 08:00:00|13621.2|13619.7|13614.3|13612.8|13621.3|13619.8|13608.2|13606.7|870
1635926700000|2021-11-03 08:05:00|13614.2|13612.7|13615.6|13614.1|13616.3|13614.8|13609.4|13607.9|720
1635927000000|2021-11-03 08:10:00|13615.9|13614.4|13617.1|13615.6|13617.3|13615.8|13611.5|13610|744
1635927300000|2021-11-03 08:15:00|13617|13615.5|13622.3|13620.8|13623.3|13621.8|13615|13613.5|751
1635927600000|2021-11-03 08:20:00|13621.9|13620.4|13626.2|13624.7|13626.7|13625.2|13618.2|13616.7|542
1635927900000|2021-11-03 08:25:00|13626.3|13624.8|13621|13620.1|13626.6|13625.4|13621|13619.6|535
1635928200000|2021-11-03 08:30:00|13621.4|13619.9|13617.2|13615.7|13625.8|13624.3|13617.1|13615.6|500
1635928500000|2021-11-03 08:35:00|13617.3|13615.8|13615.2|13613.7|13618.5|13617|13614.2|13612.7|499
1635928800000|2021-11-03 08:40:00|13615.4|13613.9|13616.2|13614.7|13616.3|13614.8|13611.2|13609.7|435
1635929100000|2021-11-03 08:45:00|13615.8|13614.3|13615.1|13613.6|13616.8|13615.4|13611.4|13610|551
1635929400000|2021-11-03 08:50:00|13615.2|13613.7|13615.6|13614.1|13616.3|13614.8|13611.2|13609.7|417
1635929700000|2021-11-03 08:55:00|13615.5|13614|13621.3|13619.8|13623.6|13622.1|13614.5|13613|570
1635930000000|2021-11-03 09:00:00|13621.2|13619.7|13622.3|13620.8|13622.3|13621.1|13616.8|13615.3|596
1635930300000|2021-11-03 09:05:00|13622.2|13620.7|13623.7|13622.8|13624.7|13623.2|13620.9|13619.7|456
1635930600000|2021-11-03 09:10:00|13623.6|13622.7|13621.3|13619.8|13626.4|13625.2|13621|13619.6|513
1635930900000|2021-11-03 09:15:00|13621.2|13619.7|13623.4|13621.9|13623.7|13622.4|13620|13618.7|499
1635931200000|2021-11-03 09:20:00|13623.3|13621.8|13625.3|13623.8|13626.4|13625|13621.2|13619.8|494
1635931500000|2021-11-03 09:25:00|13625.2|13623.7|13622.3|13620.8|13625.8|13624.3|13622.1|13620.4|441
1635931800000|2021-11-03 09:30:00|13622.2|13620.7|13623.9|13622.4|13633.3|13631.4|13622.2|13620.7|658
1635932100000|2021-11-03 09:35:00|13623.8|13622.3|13628.3|13626.8|13629.3|13628|13620.9|13619.4|506
1635932400000|2021-11-03 09:40:00|13628.4|13626.9|13624.2|13622.7|13630|13628.9|13624.1|13622.6|600
1635932700000|2021-11-03 09:45:00|13624.3|13622.8|13626.2|13624.7|13627.7|13626.2|13620.3|13618.8|549
1635933000000|2021-11-03 09:50:00|13626|13624.5|13628.5|13627|13630.4|13629.1|13624|13622.8|407
1635933300000|2021-11-03 09:55:00|13628.4|13626.9|13627.2|13625.7|13629.5|13628|13626.2|13624.9|360
1635933600000|2021-11-03 10:00:00|13626.9|13625.4|13625.3|13623.8|13627.9|13626.5|13623|13621.5|700
1635933900000|2021-11-03 10:05:00|13625.2|13623.7|13623.3|13621.8|13626.3|13624.8|13620.6|13619.1|671
1635934200000|2021-11-03 10:10:00|13623.4|13621.9|13620.9|13619.4|13625|13623.5|13619.3|13617.8|535
1635934500000|2021-11-03 10:15:00|13621|13619.5|13620.4|13618.9|13622.2|13620.7|13618.1|13616.6|453
1635934800000|2021-11-03 10:20:00|13620.5|13619|13619|13617.5|13622.6|13621.2|13618|13616.6|406
1635935100000|2021-11-03 10:25:00|13619.1|13617.6|13623.2|13621.7|13624.8|13623.5|13618.3|13617|396
1635935400000|2021-11-03 10:30:00|13623|13621.5|13622.4|13620.9|13623.7|13622.4|13621.1|13619.9|324
1635935700000|2021-11-03 10:35:00|13622.5|13621|13625|13623.5|13625.5|13624|13620.2|13618.7|327
1635936000000|2021-11-03 10:40:00|13624.4|13623.6|13626.1|13624.6|13626.6|13625.1|13622.2|13620.9|493
1635936300000|2021-11-03 10:45:00|13626.2|13624.7|13622.3|13620.8|13627.4|13625.9|13620.8|13619.5|468
1635936600000|2021-11-03 10:50:00|13622|13621.1|13624.5|13623|13626.2|13624.7|13622|13620.8|466
1635936900000|2021-11-03 10:55:00|13624.6|13623.1|13624.7|13623.2|13625.6|13624.1|13622.2|13621|477
1635937200000|2021-11-03 11:00:00|13624.5|13623|13627.1|13625.6|13627.5|13626|13622.8|13621.6|374
1635937500000|2021-11-03 11:05:00|13627.2|13625.7|13626.7|13625.2|13627.3|13626.1|13623.2|13621.7|395
1635937800000|2021-11-03 11:10:00|13626.8|13625.3|13625.4|13623.9|13628|13626.5|13623.1|13621.9|452
1635938100000|2021-11-03 11:15:00|13625.6|13624.1|13626.4|13624.9|13627.2|13625.7|13624.6|13623.2|520
1635938400000|2021-11-03 11:20:00|13626.7|13625.8|13626.7|13625.2|13627.4|13626|13625|13623.7|350
1635938700000|2021-11-03 11:25:00|13626.6|13625.1|13627.8|13626.9|13628.8|13627.5|13625.2|13624.1|370
1635939000000|2021-11-03 11:30:00|13627.6|13626.7|13632|13630.5|13634.8|13633.4|13627|13625.9|416
1635939300000|2021-11-03 11:35:00|13632.1|13630.6|13632.4|13630.9|13632.7|13631.5|13631.2|13629.7|253
1635939600000|2021-11-03 11:40:00|13632.5|13631|13640.2|13639.3|13641.6|13640.3|13632.5|13631|413
1635939900000|2021-11-03 11:45:00|13640.8|13639.2|13647.2|13645.7|13649|13647.5|13640.3|13638.8|509
1635940200000|2021-11-03 11:50:00|13647.4|13645.9|13652.6|13651.1|13653.6|13652.1|13646.5|13645|567
1635940500000|2021-11-03 11:55:00|13653.3|13651.8|13653.7|13652.2|13655.4|13654.1|13652.4|13650.9|675
1635940800000|2021-11-03 12:00:00|13653.9|13652.4|13657.4|13655.9|13657.5|13656|13650.3|13649|744
1635941100000|2021-11-03 12:05:00|13657.5|13656|13658.8|13657.3|13661.9|13660.7|13656.8|13655.6|517
1635941400000|2021-11-03 12:10:00|13658.9|13657.4|13662|13658.3|13662.2|13661|13655.9|13654.4|658
1635941700000|2021-11-03 12:15:00|13662.7|13660.2|13657.9|13656.4|13663.8|13661.5|13653|13651.5|1188
1635942000000|2021-11-03 12:20:00|13658|13656.5|13656|13654.5|13660.1|13658.7|13653.9|13652.4|828
1635942300000|2021-11-03 12:25:00|13656.1|13654.6|13655.5|13654|13656.9|13655.7|13651.2|13649.7|607
1635942600000|2021-11-03 12:30:00|13655.6|13654.1|13656|13654.5|13658|13656.5|13654|13652.7|825
1635942900000|2021-11-03 12:35:00|13655.9|13654.4|13656.8|13655.3|13658.3|13657.1|13653.9|13652.4|649
1635943200000|2021-11-03 12:40:00|13656.5|13655|13655.3|13653.8|13658.4|13656.9|13653.9|13652.6|569
1635943500000|2021-11-03 12:45:00|13655.2|13653.7|13654.1|13652.6|13657.6|13656.1|13652.8|13651.5|562
1635943800000|2021-11-03 12:50:00|13654.2|13652.7|13657|13655.5|13658.7|13657.2|13651.5|13650.1|600
1635944100000|2021-11-03 12:55:00|13657.1|13655.6|13658.2|13656.7|13665.4|13664|13657.1|13655.6|866
1635944400000|2021-11-03 13:00:00|13657.6|13656.2|13653.9|13652.4|13658.3|13656.8|13653.4|13651.9|617
1635944700000|2021-11-03 13:05:00|13654|13652.5|13652.6|13651.1|13654.3|13652.8|13649.9|13648.5|553
1635945000000|2021-11-03 13:10:00|13652.4|13650.9|13649.8|13648.3|13652.8|13651.3|13647.5|13646|603
1635945300000|2021-11-03 13:15:00|13650|13648.5|13647|13645.5|13650|13648.5|13645.6|13644.3|541
1635945600000|2021-11-03 13:20:00|13647.1|13645.6|13643.4|13641.9|13647.2|13645.7|13642.1|13640.7|536
1635945900000|2021-11-03 13:25:00|13643.3|13641.8|13644.6|13643.1|13645.2|13644|13641.9|13640.4|529
1635946200000|2021-11-03 13:30:00|13644.7|13643.2|13647.1|13645.6|13647.4|13646.1|13641.4|13639.9|648
1635946500000|2021-11-03 13:35:00|13647.2|13645.7|13638.9|13637.4|13647.5|13646|13637|13635.5|718
1635946800000|2021-11-03 13:40:00|13639|13637.5|13645.3|13643.8|13645.3|13643.8|13637|13635.5|588
1635947100000|2021-11-03 13:45:00|13645.2|13643.7|13643.4|13641.9|13645.5|13644|13639.7|13638.4|596
1635947400000|2021-11-03 13:50:00|13643.5|13642|13644.8|13643.3|13647.2|13645.7|13642.9|13641.5|743
1635947700000|2021-11-03 13:55:00|13644.7|13643.8|13649.9|13640.9|13653.3|13645.7|13643.3|13639.5|715
1635948000000|2021-11-03 14:00:00|13648.3|13640.8|13640|13639.1|13648.3|13644.6|13639.1|13636.5|1462
1635948300000|2021-11-03 14:05:00|13639.9|13638.4|13635.6|13634.1|13644|13642.6|13633.7|13632.4|1060
1635948600000|2021-11-03 14:10:00|13635.3|13634.4|13642.1|13640.6|13643.7|13642.2|13635.1|13634|966
1635948900000|2021-11-03 14:15:00|13642|13640.5|13641.5|13640.6|13644.3|13642.8|13640.2|13638.7|733
1635949200000|2021-11-03 14:20:00|13641.4|13640.5|13647.6|13646.1|13648|13646.5|13641.3|13640.3|802
1635949500000|2021-11-03 14:25:00|13647.5|13646|13645.1|13643.6|13649|13647.5|13643.1|13641.6|831
1635949800000|2021-11-03 14:30:00|13644.9|13643.4|13650.5|13649|13650.6|13649.5|13643.2|13641.8|776
1635950100000|2021-11-03 14:35:00|13650.6|13649.1|13654|13652.5|13655.8|13654.3|13650.4|13649|775
1635950400000|2021-11-03 14:40:00|13654.1|13652.6|13656.1|13654.6|13659|13657.7|13654.1|13652.6|684
1635950700000|2021-11-03 14:45:00|13656|13654.5|13659.3|13657.8|13659.3|13657.9|13651.7|13650.2|620
1635951000000|2021-11-03 14:50:00|13659.2|13657.7|13661.3|13659.8|13663.7|13662.4|13659.2|13657.7|708
1635951300000|2021-11-03 14:55:00|13661.2|13659.7|13660.9|13659.4|13667.2|13666.1|13660.9|13659.4|608
1635951600000|2021-11-03 15:00:00|13660.8|13659.3|13653|13651.5|13663.1|13661.6|13651.8|13650.3|590
1635951900000|2021-11-03 15:05:00|13652.8|13651.3|13655.5|13654|13656.5|13655|13651.9|13650.6|619
1635952200000|2021-11-03 15:10:00|13655.4|13653.9|13655.2|13653.7|13657.9|13656.8|13654.7|13653.2|497
1635952500000|2021-11-03 15:15:00|13655.3|13653.8|13658.9|13657.4|13659.3|13657.8|13654.9|13653.4|575
1635952800000|2021-11-03 15:20:00|13658.7|13657.2|13659.2|13657.7|13661.8|13660.3|13658|13656.5|624
1635953100000|2021-11-03 15:25:00|13659.1|13657.6|13663.8|13662.3|13665.3|13663.8|13657|13655.5|609
1635953400000|2021-11-03 15:30:00|13663.7|13662.2|13659.3|13657.8|13665.4|13664.1|13659.2|13657.7|517
1635953700000|2021-11-03 15:35:00|13659.4|13657.9|13658.3|13656.8|13661|13659.5|13656.5|13655.1|526
1635954000000|2021-11-03 15:40:00|13658.2|13656.7|13656.1|13655.2|13658.2|13656.7|13654.8|13653.4|535
1635954300000|2021-11-03 15:45:00|13656.4|13654.9|13658.7|13657.2|13665.2|13663.7|13656.1|13654.8|701
1635954600000|2021-11-03 15:50:00|13658.8|13657.3|13661.6|13660.1|13662.9|13661.6|13656.3|13655.2|600
1635954900000|2021-11-03 15:55:00|13661.5|13660|13659.8|13658.3|13661.9|13660.4|13657.8|13656.3|754
1635955200000|2021-11-03 16:00:00|13659.6|13658.1|13658.7|13657.2|13661.3|13659.8|13658.1|13656.6|680
1635955500000|2021-11-03 16:05:00|13658.8|13657.3|13658.7|13657.2|13663.4|13661.9|13655.8|13654.4|612
1635955800000|2021-11-03 16:10:00|13658.8|13657.3|13662|13660.5|13662.7|13661.2|13656.7|13655.2|423
1635956100000|2021-11-03 16:15:00|13661.9|13660.4|13661.7|13660.2|13663.4|13661.9|13660.9|13659.6|348
1635956400000|2021-11-03 16:20:00|13661.8|13660.3|13663.6|13662.1|13666.2|13664.7|13661.2|13659.7|559
1635956700000|2021-11-03 16:25:00|13663.7|13662.2|13667.3|13665.8|13667.3|13665.8|13663|13661.5|523
1635957000000|2021-11-03 16:30:00|13667.4|13665.9|13660.8|13659.3|13667.4|13665.9|13660.7|13659.2|461
1635957300000|2021-11-03 16:35:00|13660.7|13659.2|13658.8|13657.3|13661.9|13660.4|13658.4|13657|440
1635957600000|2021-11-03 16:40:00|13659|13657.5|13659.8|13658.9|13660.6|13659.4|13658|13656.5|379
1635957900000|2021-11-03 16:45:00|13660|13659.1|13661.2|13659.7|13662.1|13660.7|13659.5|13658.3|412
1635958200000|2021-11-03 16:50:00|13661.4|13659.9|13660.6|13659.1|13664.1|13662.9|13658.9|13657.4|464
1635958500000|2021-11-03 16:55:00|13660.5|13659|13664.1|13662.6|13664.4|13663|13660.4|13658.9|415
1635958800000|2021-11-03 17:00:00|13664|13662.5|13662.8|13661.3|13664.3|13663|13659.8|13658.3|443
1635959100000|2021-11-03 17:05:00|13662.9|13661.4|13665.2|13663.7|13666.2|13664.7|13661.8|13660.3|322
1635959400000|2021-11-03 17:10:00|13665.1|13663.6|13664.6|13663.7|13665.2|13663.7|13662.3|13661|378
1635959700000|2021-11-03 17:15:00|13665|13663.5|13662.9|13661.4|13665|13663.5|13661.6|13660.2|327
1635960000000|2021-11-03 17:20:00|13662.6|13661.1|13661.7|13660.2|13664.1|13662.6|13661.5|13660|361
1635960300000|2021-11-03 17:25:00|13661.8|13660.3|13660|13658.5|13662.2|13660.7|13659.7|13658.2|388
1635960600000|2021-11-03 17:30:00|13660.1|13658.6|13658.5|13657|13660.4|13658.9|13658.3|13656.8|311
1635960900000|2021-11-03 17:35:00|13658.3|13656.8|13658|13656.5|13659.8|13658.6|13657.7|13656.2|283
1635961200000|2021-11-03 17:40:00|13658.1|13656.6|13659.1|13657.6|13659.2|13657.8|13656.9|13655.4|280
1635961500000|2021-11-03 17:45:00|13659|13657.5|13659.3|13657.8|13659.4|13658.4|13658.1|13656.6|327
1635961800000|2021-11-03 17:50:00|13659.4|13657.9|13658.9|13657.4|13662.4|13660.9|13657.8|13656.6|390
1635962100000|2021-11-03 17:55:00|13659|13657.5|13661.8|13656.6|13669.6|13660.5|13658|13654.7|868
1635962400000|2021-11-03 18:00:00|13662.4|13655.9|13672.6|13671.1|13687|13685.2|13653.8|13649.9|2537
1635962700000|2021-11-03 18:05:00|13673.7|13671.8|13671.1|13669.6|13675.8|13674|13662.2|13660.7|2046
1635963000000|2021-11-03 18:10:00|13671.2|13669.7|13661.7|13660.2|13671.2|13669.7|13655.2|13653.7|1913
1635963300000|2021-11-03 18:15:00|13661.6|13660.1|13661.7|13660.2|13664.8|13663.3|13655.5|13654|1751
1635963600000|2021-11-03 18:20:00|13661.9|13660.4|13665.7|13664.2|13668.2|13666.7|13657.7|13656.2|1919
1635963900000|2021-11-03 18:25:00|13665.3|13663.8|13657.1|13655.6|13669.2|13667.7|13656.1|13654.6|1587
1635964200000|2021-11-03 18:30:00|13657.2|13655.7|13652.5|13651|13659.7|13658.2|13643.6|13642.1|1747
1635964500000|2021-11-03 18:35:00|13652.9|13651.4|13655.5|13654|13659.4|13657.9|13645|13643.5|2025
1635964800000|2021-11-03 18:40:00|13655.7|13654.2|13662.5|13661|13665.9|13664.2|13649.9|13648.4|2039
1635965100000|2021-11-03 18:45:00|13662.4|13660.9|13681.7|13680.2|13682.9|13681.4|13662.1|13660.6|1981
1635965400000|2021-11-03 18:50:00|13681.8|13680.3|13684.4|13682.9|13693|13691.5|13680.3|13678.8|1963
1635965700000|2021-11-03 18:55:00|13684.9|13683.4|13678.6|13677.1|13687.7|13686.2|13678.2|13676.7|1826
1635966000000|2021-11-03 19:00:00|13678.9|13677.4|13672.1|13670.6|13684.8|13683.3|13671.6|13670.1|1856
1635966300000|2021-11-03 19:05:00|13672.7|13671.2|13680.5|13679|13684.6|13683.1|13669.3|13667.8|1607
1635966600000|2021-11-03 19:10:00|13680.4|13678.9|13680.2|13678.4|13681.7|13680.2|13676.1|13674.6|1412
1635966900000|2021-11-03 19:15:00|13680.4|13678.9|13672.3|13670.8|13680.5|13679|13672|13670.5|1294
1635967200000|2021-11-03 19:20:00|13672.1|13670.6|13673.3|13671.8|13674.8|13673.3|13669.4|13667.9|1542
1635967500000|2021-11-03 19:25:00|13673.1|13671.6|13673.7|13672.2|13674.2|13672.7|13669.1|13667.6|1290
1635967800000|2021-11-03 19:30:00|13673.8|13672.3|13677.9|13676.4|13678.5|13677|13671.8|13670.3|1035
1635968100000|2021-11-03 19:35:00|13677.8|13676.3|13682.8|13681.3|13684.4|13682.9|13677.5|13676|1096
1635968400000|2021-11-03 19:40:00|13682.7|13681.2|13686.8|13685.3|13687.8|13686.3|13681.6|13680.1|1069
1635968700000|2021-11-03 19:45:00|13686.7|13685.2|13686.4|13684.9|13689.4|13687.9|13685.7|13684.2|893
1635969000000|2021-11-03 19:50:00|13686.3|13684.8|13682.6|13681.1|13686.6|13685.1|13681|13679.5|849
1635969300000|2021-11-03 19:55:00|13682.7|13681.2|13682.9|13681.4|13685|13683.5|13681.4|13679.9|1008
1635969600000|2021-11-03 20:00:00|13683.1|13681.6|13679.8|13678.3|13684.2|13682.7|13679.3|13677.8|815
1635969900000|2021-11-03 20:05:00|13679.9|13678.4|13680.5|13679|13680.9|13679.4|13679.7|13678.2|460
1635970200000|2021-11-03 20:10:00|13680.4|13678.9|13683.2|13681.7|13685|13683.3|13680.4|13678.9|509
1635970500000|2021-11-03 20:15:00|13683.3|13681.8|13682.2|13680.7|13684|13682.2|13680.9|13679.3|344
1635970800000|2021-11-03 20:20:00|13682.1|13680.6|13688|13686.5|13688.1|13686.6|13681.6|13680.1|311
1635971100000|2021-11-03 20:25:00|13688.1|13686.6|13689.5|13688|13690.9|13689.4|13687.8|13686.3|382
1635971400000|2021-11-03 20:30:00|13689.1|13687.6|13688.1|13686.6|13689.9|13688.4|13687.7|13686|254
1635971700000|2021-11-03 20:35:00|13687.9|13686.4|13691.1|13689.6|13691.4|13689.9|13687.1|13685.2|213
1635972000000|2021-11-03 20:40:00|13691|13689.5|13689|13687.5|13692.2|13690.7|13688.4|13686.9|274
1635972300000|2021-11-03 20:45:00|13688.9|13687.4|13686.6|13684.8|13689.2|13687.7|13686.4|13684.6|283
1635972600000|2021-11-03 20:50:00|13686.7|13685.2|13688.1|13686.4|13688.3|13686.6|13686|13684.1|478
1635972900000|2021-11-03 20:55:00|13688.3|13686.2|13690.3|13679.3|13692.5|13686.4|13685.7|13676.9|435
1635973200000|2021-11-03 21:00:00|13692.2|13681.2|13692.1|13681.1|13692.7|13681.8|13691.1|13680.1|50
1635973500000|2021-11-03 21:05:00|13692|13681|13692.1|13682.7|13692.8|13683.5|13691.6|13680.8|86
1635973800000|2021-11-03 21:10:00|13690.1|13679.1|13692.9|13686|13694.5|13686|13689.8|13678.8|101
1635974100000|2021-11-03 21:15:00|13692.7|13686.1|13690.4|13679.4|13696.2|13686.1|13690.1|13679.1|63
1635974400000|2021-11-03 21:20:00|13691.7|13685.5|13691.8|13685.4|13694.7|13685.5|13686.7|13678.9|104
1635974700000|2021-11-03 21:25:00|13691.7|13685.5|13693.9|13684.1|13694.7|13685.5|13690.6|13679.6|153
1635975000000|2021-11-03 21:30:00|13691.7|13685.5|13691.1|13684.8|13694.5|13685.6|13686.4|13679.1|267
1635975300000|2021-11-03 21:35:00|13691.5|13684.9|13690|13685.2|13693.5|13685.5|13689.7|13682.3|97
1635975600000|2021-11-03 21:40:00|13689.7|13684.2|13689.2|13684.6|13694.4|13685.5|13689.2|13680.8|138
1635975900000|2021-11-03 21:45:00|13689.5|13684.8|13690.2|13684.7|13694.5|13685.5|13689.3|13682.1|123
1635976200000|2021-11-03 21:50:00|13690.5|13685.5|13688.4|13682.8|13693.1|13685.5|13687.5|13680.2|169
1635976500000|2021-11-03 21:55:00|13689.8|13680.5|13686.9|13682.6|13690.1|13685.1|13686.5|13679.2|148
1635976800000|2021-11-03 22:00:00|13687.4|13683.5|13688.1|13686.6|13690.4|13686.7|13685.9|13678.5|436
1635977100000|2021-11-03 22:05:00|13688.2|13686.3|13690.2|13688.3|13691.5|13688.8|13687.9|13684.6|509
1635977400000|2021-11-03 22:10:00|13690.3|13688.2|13692.5|13690.5|13692.9|13690.8|13690|13686.5|440
1635977700000|2021-11-03 22:15:00|13692.4|13690.4|13694.5|13692.7|13694.6|13693|13691.8|13688.8|296
1635978000000|2021-11-03 22:20:00|13694.6|13692.5|13693.7|13691|13696.4|13694|13693.4|13690.9|330
1635978300000|2021-11-03 22:25:00|13693.6|13691.3|13692.7|13690.9|13694.8|13692.3|13692.7|13690|247
1635978600000|2021-11-03 22:30:00|13692.8|13691|13693.9|13692.3|13695.4|13692.7|13692.8|13690.7|251
1635978900000|2021-11-03 22:35:00|13693.5|13691.8|13691.8|13690.3|13695|13692.5|13691.6|13688.5|258
1635979200000|2021-11-03 22:40:00|13691.7|13690.2|13691.4|13689.6|13693|13690.4|13690.9|13688.1|122
1635979500000|2021-11-03 22:45:00|13691.6|13689.7|13692.3|13690.7|13693.7|13690.7|13691.6|13689.1|184
1635979800000|2021-11-03 22:50:00|13692.4|13690.6|13693|13691.5|13694.1|13692|13691.3|13688.9|252
1635980100000|2021-11-03 22:55:00|13693.1|13691.6|13691.9|13690.4|13694.5|13691.7|13691.7|13689.7|168
1635980400000|2021-11-03 23:00:00|13692.1|13690.5|13692.6|13691|13693.3|13691.7|13690.5|13688.3|255
1635980700000|2021-11-03 23:05:00|13692.7|13691.1|13693.9|13692.3|13695.2|13693.7|13692.6|13691.1|290
1635981000000|2021-11-03 23:10:00|13694|13692.5|13691.8|13690.3|13694.5|13692.5|13689.9|13688.4|327
1635981300000|2021-11-03 23:15:00|13691.3|13689.8|13689.7|13688.2|13691.9|13690.4|13689.1|13687.5|250
1635981600000|2021-11-03 23:20:00|13689.5|13688|13689.9|13688.4|13690.5|13688.9|13689.5|13688|213
1635981900000|2021-11-03 23:25:00|13690|13688.5|13692.9|13691.4|13693.1|13691.6|13689.8|13688.3|241
1635982200000|2021-11-03 23:30:00|13692.8|13691.3|13693.9|13692.4|13694.1|13692.6|13692.7|13691.1|252
1635982500000|2021-11-03 23:35:00|13694|13692.5|13693.7|13692.2|13694.3|13692.8|13692.9|13691.4|172
1635982800000|2021-11-03 23:40:00|13693.9|13692.4|13693.2|13691.7|13694.1|13692.6|13693.2|13691.7|189
1635983100000|2021-11-03 23:45:00|13693.4|13691.9|13694.7|13693.2|13695.6|13694.1|13692|13690.5|270
1635983400000|2021-11-03 23:50:00|13694.8|13693.3|13695.7|13694.2|13696.3|13694.8|13694.8|13693.3|224
1635983700000|2021-11-03 23:55:00|13695.6|13694.1|13694.9|13693.4|13699.3|13697.8|13694.8|13693.3|382
1635984000000|2021-11-04 00:00:00|13694.7|13693.2|13694|13692.5|13695.4|13693.9|13692.5|13691|827
1635984300000|2021-11-04 00:05:00|13694.1|13692.6|13690.6|13689.1|13694.1|13692.6|13690.6|13689.1|618
1635984600000|2021-11-04 00:10:00|13690.5|13689|13689|13687.5|13691.1|13689.6|13688.6|13687.1|575
1635984900000|2021-11-04 00:15:00|13689.3|13687.8|13688.8|13687.3|13691.2|13689.7|13688.4|13686.9|483
1635985200000|2021-11-04 00:20:00|13688.6|13687.1|13688.5|13687|13690|13688.5|13688.2|13686.7|439
1635985500000|2021-11-04 00:25:00|13688.8|13687.3|13687.5|13686|13689.6|13688.1|13687|13685.5|354
1635985800000|2021-11-04 00:30:00|13687.3|13685.8|13686.5|13685|13688.9|13687.4|13686.1|13684.8|377
1635986100000|2021-11-04 00:35:00|13686.6|13685.1|13683.5|13682|13686.7|13685.7|13682.8|13681.6|260
1635986400000|2021-11-04 00:40:00|13683.4|13681.9|13684|13682.5|13684|13682.8|13682.3|13681.1|231
1635986700000|2021-11-04 00:45:00|13683.8|13682.3|13683.9|13682.4|13684.7|13683.6|13682.6|13681.5|245
1635987000000|2021-11-04 00:50:00|13683.8|13682.3|13682.7|13681.2|13684.2|13683|13682|13680.5|223
1635987300000|2021-11-04 00:55:00|13682.8|13681.3|13681.5|13680|13682.9|13681.4|13681.1|13679.6|244
1635987600000|2021-11-04 01:00:00|13681.2|13679.7|13680.8|13679.3|13681.5|13680|13678.8|13677.4|502
1635987900000|2021-11-04 01:05:00|13680.7|13679.2|13681.6|13680.7|13681.8|13680.7|13679.7|13678.4|376
1635988200000|2021-11-04 01:10:00|13681.5|13680.6|13680.6|13679.1|13682.5|13681.5|13680.1|13679|226
1635988500000|2021-11-04 01:15:00|13680.7|13679.2|13683.4|13682.5|13683.5|13682.5|13680.2|13678.7|313
1635988800000|2021-11-04 01:20:00|13683.5|13682.6|13680.6|13679.1|13683.5|13682.6|13679.4|13678.1|258
1635989100000|2021-11-04 01:25:00|13680.5|13679|13681.1|13679.6|13681.8|13680.6|13679.8|13678.6|267
1635989400000|2021-11-04 01:30:00|13681|13679.5|13678.7|13677.2|13682.3|13681.1|13677.2|13676.2|446
1635989700000|2021-11-04 01:35:00|13678.6|13677.1|13676.3|13675.4|13679.8|13678.6|13676.2|13675.1|375
1635990000000|2021-11-04 01:40:00|13676.4|13675.5|13674.8|13673.9|13676.9|13675.7|13674.3|13673|333
1635990300000|2021-11-04 01:45:00|13675.1|13673.6|13673.7|13672.2|13675.8|13674.5|13673|13671.6|351
1635990600000|2021-11-04 01:50:00|13673.8|13672.3|13673|13671.5|13674.1|13672.9|13671.9|13670.8|341
1635990900000|2021-11-04 01:55:00|13673.1|13671.6|13673.6|13672.1|13674.4|13673.3|13671.6|13670.1|389
1635991200000|2021-11-04 02:00:00|13673.7|13672.2|13671.9|13670.4|13673.7|13672.4|13669.5|13668.6|318
1635991500000|2021-11-04 02:05:00|13671.3|13670.2|13672.5|13671.6|13673.5|13672.3|13671.3|13670.2|217
1635991800000|2021-11-04 02:10:00|13672.6|13671.7|13673.2|13672.3|13674|13673.1|13672.5|13671.5|191
1635992100000|2021-11-04 02:15:00|13673.1|13672.2|13672.8|13671.3|13673.3|13672.3|13672.2|13671|269
1635992400000|2021-11-04 02:20:00|13672.9|13671.4|13674.1|13673.2|13674.6|13673.4|13672.3|13671.1|172
1635992700000|2021-11-04 02:25:00|13674.2|13673.3|13674.2|13672.7|13674.6|13673.4|13673.1|13671.9|116
1635993000000|2021-11-04 02:30:00|13673.9|13672.4|13673.8|13672.3|13674.2|13672.9|13672.8|13671.5|121
1635993300000|2021-11-04 02:35:00|13673.9|13672.4|13673.6|13672.7|13674.4|13673.3|13673.3|13672|169
1635993600000|2021-11-04 02:40:00|13673.7|13672.8|13676.4|13675.5|13677.6|13676.4|13673.6|13672.4|263
1635993900000|2021-11-04 02:45:00|13676.7|13675.2|13675.4|13673.9|13677|13675.7|13675.4|13673.9|185
1635994200000|2021-11-04 02:50:00|13675.5|13674|13674.5|13673|13675.7|13674.3|13673.5|13672|214
1635994500000|2021-11-04 02:55:00|13674.2|13673.3|13674.2|13673.3|13674.3|13673.4|13672.2|13671.1|276
1635994800000|2021-11-04 03:00:00|13674.1|13673.2|13671.6|13670.1|13674.6|13673.3|13671.3|13669.9|355
1635995100000|2021-11-04 03:05:00|13671.4|13669.9|13668.2|13667.3|13671.8|13670.6|13668.2|13667|294
1635995400000|2021-11-04 03:10:00|13668.3|13667.4|13664.1|13663.2|13668.7|13667.5|13663.5|13662.4|286
1635995700000|2021-11-04 03:15:00|13664|13663.1|13663.9|13662.4|13664.5|13663.2|13662.3|13661|252
1635996000000|2021-11-04 03:20:00|13663.8|13662.3|13663.7|13662.8|13664.1|13663|13663.2|13661.9|155
1635996300000|2021-11-04 03:25:00|13663.6|13662.7|13663.5|13662|13664|13662.8|13660.6|13659.4|351
1635996600000|2021-11-04 03:30:00|13663.3|13661.8|13661.8|13660.3|13663.6|13662.5|13661.1|13660.1|320
1635996900000|2021-11-04 03:35:00|13661.5|13660.6|13661.5|13660.6|13661.8|13660.7|13660.1|13659|233
1635997200000|2021-11-04 03:40:00|13661.6|13660.7|13661.3|13660.4|13662.8|13661.6|13660.6|13659.6|276
1635997500000|2021-11-04 03:45:00|13661.2|13660.3|13661.7|13660.8|13663|13661.9|13660.7|13659.7|255
1635997800000|2021-11-04 03:50:00|13661.8|13660.9|13662.3|13661.4|13662.8|13661.6|13661.1|13660|186
1635998100000|2021-11-04 03:55:00|13662.1|13661.2|13662.9|13661.4|13663.4|13662.2|13662.1|13661|157
1635998400000|2021-11-04 04:00:00|13662.8|13661.3|13660.8|13659.9|13664.3|13662.9|13660.7|13659.2|207
1635998700000|2021-11-04 04:05:00|13660.7|13659.8|13661.9|13660.4|13662|13660.8|13660.2|13659|201
1635999000000|2021-11-04 04:10:00|13661.7|13660.8|13663.6|13662.7|13664.2|13662.9|13661.6|13660.3|228
1635999300000|2021-11-04 04:15:00|13663.9|13662.4|13662.7|13661.2|13663.9|13662.4|13661.2|13660|210
1635999600000|2021-11-04 04:20:00|13662.4|13661.5|13661.5|13660|13662.7|13661.6|13660.9|13659.7|118
1635999900000|2021-11-04 04:25:00|13661.4|13659.9|13661.5|13660|13661.7|13660.4|13660.1|13658.9|138
1636000200000|2021-11-04 04:30:00|13661.6|13660.1|13661.9|13660.4|13662.9|13661.7|13660.8|13659.5|199
1636000500000|2021-11-04 04:35:00|13661.8|13660.3|13660.8|13659.3|13662.6|13661.3|13660.6|13659.3|156
1636000800000|2021-11-04 04:40:00|13660.9|13659.4|13660|13658.5|13660.9|13659.7|13659.1|13658|166
1636001100000|2021-11-04 04:45:00|13659.9|13658.4|13657.7|13656.2|13659.9|13658.4|13656.8|13655.6|243
1636001400000|2021-11-04 04:50:00|13657.6|13656.1|13657.3|13656.4|13658|13656.8|13656.5|13655.4|223
1636001700000|2021-11-04 04:55:00|13657.6|13656.1|13657.8|13656.3|13659|13657.8|13655.6|13654.5|249
1636002000000|2021-11-04 05:00:00|13657.9|13656.4|13658.4|13656.9|13659.5|13658.2|13657.4|13656.2|189
1636002300000|2021-11-04 05:05:00|13658.5|13657|13658.4|13657.5|13659|13657.6|13657.7|13656.3|180
1636002600000|2021-11-04 05:10:00|13658.3|13657.4|13657.6|13656.1|13659.1|13657.7|13657|13656|219
1636002900000|2021-11-04 05:15:00|13657.7|13656.2|13655.9|13654.4|13657.7|13656.2|13654.7|13653.3|269
1636003200000|2021-11-04 05:20:00|13656|13654.5|13658.6|13657.1|13658.8|13657.3|13656|13654.5|218
1636003500000|2021-11-04 05:25:00|13658.7|13657.2|13658.1|13656.6|13658.8|13657.3|13656.6|13655.1|206
1636003800000|2021-11-04 05:30:00|13658|13656.5|13656.9|13655.4|13658.1|13657.1|13655.7|13654.2|222
1636004100000|2021-11-04 05:35:00|13657|13655.5|13655.8|13654.3|13657.1|13655.6|13654.6|13653.1|221
1636004400000|2021-11-04 05:40:00|13655.6|13654.1|13653.9|13652.4|13655.6|13654.3|13652.7|13651.5|323
1636004700000|2021-11-04 05:45:00|13653.8|13652.3|13652.9|13651.4|13654.6|13653.5|13652.8|13651.3|264
1636005000000|2021-11-04 05:50:00|13652.8|13651.3|13653.5|13652.6|13654.9|13653.4|13652.3|13651.1|318
1636005300000|2021-11-04 05:55:00|13653.6|13652.7|13657.5|13656.6|13658.1|13657|13653.5|13652.2|342
1636005600000|2021-11-04 06:00:00|13657.8|13656.3|13656|13655.1|13657.8|13656.5|13655.5|13654.4|347
1636005900000|2021-11-04 06:05:00|13656.3|13654.8|13653|13651.5|13656.6|13655.3|13652.6|13651.1|472
1636006200000|2021-11-04 06:10:00|13653.2|13651.7|13656.9|13655.4|13658.5|13657.1|13652.8|13651.7|464
1636006500000|2021-11-04 06:15:00|13656.8|13655.3|13657.4|13655.9|13658.2|13657|13654.8|13653.6|466
1636006800000|2021-11-04 06:20:00|13657.3|13655.8|13658.9|13657.4|13659.3|13657.8|13655.7|13654.4|321
1636007100000|2021-11-04 06:25:00|13659|13657.5|13659.8|13658.9|13661.9|13660.8|13658.3|13656.8|686
1636007400000|2021-11-04 06:30:00|13659.7|13658.8|13662.6|13661.7|13665.6|13664.1|13657.7|13656.5|573
1636007700000|2021-11-04 06:35:00|13662.7|13661.8|13661|13659.5|13664|13662.7|13659.7|13658.4|398
1636008000000|2021-11-04 06:40:00|13661.1|13659.6|13659.2|13658.3|13661.1|13659.9|13658.6|13657.2|326
1636008300000|2021-11-04 06:45:00|13659.1|13658.2|13660.8|13659.9|13661.5|13660.3|13656.4|13655.5|410
1636008600000|2021-11-04 06:50:00|13660.7|13659.8|13662.6|13661.7|13663.7|13662.2|13658.9|13657.4|340
1636008900000|2021-11-04 06:55:00|13662.5|13661.6|13655.2|13653.7|13662.5|13661.6|13654.9|13653.4|409
1636009200000|2021-11-04 07:00:00|13655.1|13653.6|13655.8|13654.9|13656.3|13654.9|13652.4|13650.9|562
1636009500000|2021-11-04 07:05:00|13655.7|13654.8|13660.7|13659.2|13661.4|13660.1|13655.3|13653.8|613
1636009800000|2021-11-04 07:10:00|13660.6|13659.1|13665.7|13664.2|13666|13664.5|13658|13656.7|503
1636010100000|2021-11-04 07:15:00|13665.4|13664.5|13667.3|13665.8|13671.2|13669.7|13665.1|13663.6|533
1636010400000|2021-11-04 07:20:00|13667.4|13665.9|13664.2|13662.7|13667.7|13666.4|13662.5|13661.1|531
1636010700000|2021-11-04 07:25:00|13664.1|13662.6|13663.5|13662|13664.3|13663.2|13661.6|13660.4|436
1636011000000|2021-11-04 07:30:00|13663.6|13662.1|13656.9|13655.4|13663.6|13662.3|13656|13654.5|571
1636011300000|2021-11-04 07:35:00|13657|13655.5|13663.6|13662.7|13664|13662.9|13655.7|13654.6|633
1636011600000|2021-11-04 07:40:00|13663.7|13662.8|13658.6|13657.1|13665|13663.7|13657.1|13655.6|562
1636011900000|2021-11-04 07:45:00|13658.5|13657|13657.9|13656.4|13660.2|13658.7|13655.5|13654.5|568
1636012200000|2021-11-04 07:50:00|13657.8|13656.3|13658.6|13657.1|13662.1|13661|13656.6|13655.1|465
1636012500000|2021-11-04 07:55:00|13658.5|13657|13658.8|13657.9|13661.6|13660.1|13657.6|13656.4|501
1636012800000|2021-11-04 08:00:00|13659.3|13657.8|13656.2|13654.7|13661.4|13660|13653.9|13652.5|835
1636013100000|2021-11-04 08:05:00|13656.1|13654.6|13648.1|13646.6|13656.2|13654.9|13647.1|13645.9|800
1636013400000|2021-11-04 08:10:00|13647.8|13646.9|13639.8|13638.3|13649.7|13648.2|13637.3|13636|858
1636013700000|2021-11-04 08:15:00|13639.9|13638.4|13636.1|13634.6|13640.1|13638.7|13634|13632.5|849
1636014000000|2021-11-04 08:20:00|13636.2|13634.7|13637.9|13636.4|13640.7|13639.2|13635.2|13633.9|990
1636014300000|2021-11-04 08:25:00|13638.1|13636.6|13641.3|13639.8|13644.3|13642.9|13636.8|13635.6|888
1636014600000|2021-11-04 08:30:00|13641.5|13640|13636.5|13635|13642|13640.8|13636|13634.8|698
1636014900000|2021-11-04 08:35:00|13636.6|13635.1|13642.2|13640.7|13642.3|13641.2|13635.8|13634.7|798
1636015200000|2021-11-04 08:40:00|13641.9|13641|13642.5|13641|13647.9|13646.5|13641|13639.5|909
1636015500000|2021-11-04 08:45:00|13642.4|13640.9|13647.6|13646.1|13650.3|13648.8|13639.9|13638.6|753
1636015800000|2021-11-04 08:50:00|13647.9|13646.4|13642.9|13641.4|13649.3|13648|13642.4|13641.3|644
1636016100000|2021-11-04 08:55:00|13642.8|13641.3|13645|13643.5|13645.4|13644.1|13640.6|13639.5|697
1636016400000|2021-11-04 09:00:00|13645.2|13643.7|13638.9|13637.4|13645.3|13644|13636.9|13635.4|584
1636016700000|2021-11-04 09:05:00|13638.8|13637.3|13639.2|13637.7|13640.2|13638.8|13635.8|13634.3|515
1636017000000|2021-11-04 09:10:00|13639.1|13637.6|13635.1|13633.6|13640.3|13638.8|13635|13633.5|466
1636017300000|2021-11-04 09:15:00|13634|13633.1|13629.2|13627.7|13634.3|13633.2|13625.1|13623.9|547
1636017600000|2021-11-04 09:20:00|13629.1|13627.6|13634.1|13632.6|13635|13633.7|13628.1|13626.8|573
1636017900000|2021-11-04 09:25:00|13633.8|13632.3|13633.2|13631.7|13634.2|13632.9|13630.1|13628.8|501
1636018200000|2021-11-04 09:30:00|13633.1|13631.6|13634.9|13633.4|13635.3|13634.1|13630.2|13628.8|544
1636018500000|2021-11-04 09:35:00|13634.7|13633.2|13628.9|13627.4|13635.5|13634|13628.8|13627.3|476
1636018800000|2021-11-04 09:40:00|13629|13627.5|13627.2|13625.7|13629|13627.7|13625.8|13624.6|493
1636019100000|2021-11-04 09:45:00|13627.1|13625.6|13629|13627.5|13630.1|13628.6|13626.7|13625.3|460
1636019400000|2021-11-04 09:50:00|13629.1|13627.6|13627.1|13625.6|13629.3|13627.8|13625.3|13624.4|442
1636019700000|2021-11-04 09:55:00|13627.2|13625.7|13629.2|13627.7|13630.6|13629.4|13627|13625.7|535
1636020000000|2021-11-04 10:00:00|13629.3|13627.8|13625.8|13624.3|13631.1|13629.9|13625|13623.8|534
1636020300000|2021-11-04 10:05:00|13625.9|13624.4|13618.9|13618|13626.2|13625|13616.9|13616|725
1636020600000|2021-11-04 10:10:00|13619|13618.1|13620.3|13618.8|13623.1|13622.1|13618|13616.7|538
1636020900000|2021-11-04 10:15:00|13620.2|13619.3|13623.3|13621.8|13625.6|13624.1|13620.2|13619.3|657
1636021200000|2021-11-04 10:20:00|13623.2|13621.7|13620.4|13618.9|13624.3|13622.9|13619.1|13617.6|603
1636021500000|2021-11-04 10:25:00|13620.5|13619|13623.5|13622|13623.6|13622.2|13619.9|13618.5|514
1636021800000|2021-11-04 10:30:00|13623.4|13621.9|13627.4|13625.9|13628.5|13627|13622.6|13621.1|411
1636022100000|2021-11-04 10:35:00|13627|13626.1|13626.2|13624.7|13627.1|13626.1|13623.1|13621.9|378
1636022400000|2021-11-04 10:40:00|13626.1|13624.6|13631.3|13629.8|13631.6|13630.6|13625.8|13624.3|462
1636022700000|2021-11-04 10:45:00|13631.4|13629.9|13629.7|13628.2|13631.4|13629.9|13628.2|13626.7|409
1636023000000|2021-11-04 10:50:00|13629.8|13628.3|13630.4|13628.9|13631|13629.5|13626.6|13625.4|463
1636023300000|2021-11-04 10:55:00|13630.1|13629.2|13634.1|13633.2|13634.3|13633.3|13627.4|13626.3|503
1636023600000|2021-11-04 11:00:00|13634.4|13632.9|13635.5|13634|13637.2|13636|13633.2|13632|423
1636023900000|2021-11-04 11:05:00|13635.7|13634.2|13637.1|13636.2|13637.4|13636.4|13634.2|13633.2|445
1636024200000|2021-11-04 11:10:00|13637.2|13636.3|13637.9|13637|13638.6|13637.2|13635.7|13634.6|470
1636024500000|2021-11-04 11:15:00|13638|13637.1|13635.7|13634.2|13639|13638.1|13635.4|13634.2|507
1636024800000|2021-11-04 11:20:00|13635.9|13634.4|13636.1|13634.6|13636.3|13635|13632|13630.7|454
1636025100000|2021-11-04 11:25:00|13636.3|13635.4|13634.1|13632.6|13636.8|13635.4|13632.6|13631.4|456
1636025400000|2021-11-04 11:30:00|13633.2|13632.3|13628.8|13627.9|13633.4|13632.3|13628.6|13627.5|425
1636025700000|2021-11-04 11:35:00|13628.7|13627.8|13620.2|13619.3|13629.6|13628.7|13620.2|13619.3|665
1636026000000|2021-11-04 11:40:00|13620.3|13619.4|13625.8|13624.9|13626.4|13625.5|13618.8|13617.9|685
1636026300000|2021-11-04 11:45:00|13625.7|13624.8|13629.3|13628.4|13629.5|13628.4|13625.2|13624.3|502
1636026600000|2021-11-04 11:50:00|13629.2|13628.3|13636.5|13635|13637.2|13635.7|13628.8|13627.5|577
1636026900000|2021-11-04 11:55:00|13636.6|13635.1|13642.8|13637.4|13654.7|13651.9|13634.5|13633|1071
1636027200000|2021-11-04 12:00:00|13643.2|13637.5|13573.8|13572.3|13643.2|13638.8|13568.8|13567.3|2468
1636027500000|2021-11-04 12:05:00|13574.2|13572.7|13566.9|13565.4|13585.2|13583.6|13566|13564.5|1942
1636027800000|2021-11-04 12:10:00|13567|13565.5|13558|13556.4|13567.9|13566.4|13554.5|13553|1848
1636028100000|2021-11-04 12:15:00|13557.9|13555.9|13548.7|13547.2|13560.5|13559|13546.7|13545.2|1559
1636028400000|2021-11-04 12:20:00|13548.9|13547.4|13560.1|13558.6|13562.8|13561.3|13548.2|13546.7|1226
1636028700000|2021-11-04 12:25:00|13560|13558.5|13573.9|13562.9|13574.9|13570.7|13557.3|13555.8|1287
1636029000000|2021-11-04 12:30:00|13573.8|13562.8|13566.7|13565.2|13575.5|13573.8|13557.7|13553|1342
1636029300000|2021-11-04 12:35:00|13566.6|13565.1|13571.1|13569.6|13571.4|13569.9|13563.1|13561.6|967
1636029600000|2021-11-04 12:40:00|13571.2|13569.7|13544.5|13543|13572|13570.5|13543.2|13541.7|1333
1636029900000|2021-11-04 12:45:00|13544.6|13543.1|13540.4|13538.9|13549|13547.5|13536|13533.9|1217
1636030200000|2021-11-04 12:50:00|13540.3|13538.8|13548|13546.5|13552|13550.5|13533.1|13531.6|1088
1636030500000|2021-11-04 12:55:00|13548.1|13546.6|13545.9|13544.4|13554.8|13553.3|13543.7|13542.8|1264
1636030800000|2021-11-04 13:00:00|13545.7|13544.2|13536|13534.5|13546.1|13544.6|13535|13533.5|1032
1636031100000|2021-11-04 13:05:00|13536.1|13534.6|13545.8|13544.3|13547.6|13546.1|13533.1|13531.6|958
1636031400000|2021-11-04 13:10:00|13545.7|13544.2|13556|13554.5|13563.4|13561.9|13544.8|13543.3|1063
1636031700000|2021-11-04 13:15:00|13556.1|13554.6|13550.7|13549.2|13564.2|13562.7|13550.2|13548.9|1046
1636032000000|2021-11-04 13:20:00|13550.8|13549.3|13543.9|13542.4|13551.8|13550.6|13540.8|13539.3|860
1636032300000|2021-11-04 13:25:00|13543.8|13542.3|13536.9|13535.4|13548|13546.5|13534.2|13532.7|750
1636032600000|2021-11-04 13:30:00|13536.8|13535.3|13544.8|13543.3|13547.8|13546.7|13536.7|13535.2|1045
1636032900000|2021-11-04 13:35:00|13544.7|13543.2|13541|13539.5|13548.5|13547.2|13539.8|13538.3|862
1636033200000|2021-11-04 13:40:00|13540.9|13539.4|13543|13541.5|13546|13544.5|13538.5|13537|846
1636033500000|2021-11-04 13:45:00|13543.1|13541.6|13525.2|13523.7|13544|13542.5|13522.9|13521.4|969
1636033800000|2021-11-04 13:50:00|13525.1|13523.6|13530.6|13529.1|13536.3|13534.8|13522.2|13520.7|910
1636034100000|2021-11-04 13:55:00|13530.5|13529|13529.9|13528.4|13535.1|13533.6|13527|13525.7|872
1636034400000|2021-11-04 14:00:00|13530|13528.5|13521.8|13520.9|13532.2|13530.9|13521.6|13520.2|1091
1636034700000|2021-11-04 14:05:00|13521.7|13520.8|13517.1|13515.6|13524.4|13522.9|13516.7|13515.6|848
1636035000000|2021-11-04 14:10:00|13517.2|13515.7|13519.2|13517.7|13521.5|13520.3|13516.7|13515.5|797
1636035300000|2021-11-04 14:15:00|13519.1|13517.6|13508.4|13507.5|13522.1|13520.6|13508|13506.9|965
1636035600000|2021-11-04 14:20:00|13508.6|13507.1|13504.9|13503.4|13512.1|13510.6|13504.6|13503.1|1087
1636035900000|2021-11-04 14:25:00|13505|13503.5|13513|13511.5|13513.3|13511.8|13501.4|13500|902
1636036200000|2021-11-04 14:30:00|13513.1|13511.6|13515.9|13514.4|13518|13516.6|13509.7|13508.2|1072
1636036500000|2021-11-04 14:35:00|13516.1|13514.6|13515.7|13514.2|13519.8|13518.3|13512.1|13510.7|1072
1636036800000|2021-11-04 14:40:00|13515.6|13514.1|13512.8|13511.3|13517|13515.7|13508.6|13507.1|964
1636037100000|2021-11-04 14:45:00|13512.9|13511.4|13509.8|13508.3|13513.8|13512.4|13509|13507.5|757
1636037400000|2021-11-04 14:50:00|13509.7|13508.2|13504.6|13503.1|13511.7|13510.2|13501.4|13499.9|822
1636037700000|2021-11-04 14:55:00|13504.4|13502.9|13505.7|13504.2|13506.7|13505.2|13502.8|13501.3|1130
1636038000000|2021-11-04 15:00:00|13505.8|13504.3|13499|13497.5|13506.6|13505.4|13492.9|13491.4|948
1636038300000|2021-11-04 15:05:00|13498.9|13497.4|13503.8|13502.3|13505.1|13503.6|13498.9|13497.4|558
1636038600000|2021-11-04 15:10:00|13503.9|13502.4|13505.9|13504.4|13506.9|13505.7|13503|13501.5|454
1636038900000|2021-11-04 15:15:00|13506.1|13504.6|13503|13501.5|13507|13505.5|13501|13499.6|728
1636039200000|2021-11-04 15:20:00|13502.9|13501.4|13492.5|13491|13502.9|13501.4|13492.3|13490.8|633
1636039500000|2021-11-04 15:25:00|13492.2|13490.7|13483.2|13481.7|13493.1|13491.6|13483.1|13481.6|988
1636039800000|2021-11-04 15:30:00|13483.5|13482|13484|13482.5|13489.1|13487.6|13482.9|13481.9|862
1636040100000|2021-11-04 15:35:00|13484.1|13482.6|13484.5|13483|13489.3|13487.8|13483.7|13482.2|733
1636040400000|2021-11-04 15:40:00|13484.6|13483.1|13483.8|13482.3|13490.7|13489.2|13482.7|13481.2|786
1636040700000|2021-11-04 15:45:00|13483.6|13482.1|13473.4|13471.9|13485.5|13484.1|13473|13471.9|1035
1636041000000|2021-11-04 15:50:00|13473.5|13472|13481.4|13480.5|13484.1|13482.6|13471.7|13470.5|1094
1636041300000|2021-11-04 15:55:00|13481.5|13480.6|13492|13491.1|13494.2|13493.2|13481.5|13480.3|1301
1636041600000|2021-11-04 16:00:00|13492.3|13491.4|13504.1|13502.6|13504.3|13503|13492.3|13491.2|1019
1636041900000|2021-11-04 16:05:00|13504.2|13502.7|13510.9|13509.4|13515.3|13513.8|13503.8|13502.3|695
1636042200000|2021-11-04 16:10:00|13510.8|13509.3|13513.8|13512.3|13514|13512.8|13508.8|13507.3|746
1636042500000|2021-11-04 16:15:00|13513.9|13512.4|13510.5|13509|13516.8|13515.3|13506.4|13504.9|857
1636042800000|2021-11-04 16:20:00|13510.6|13509.1|13506.6|13505.7|13511.3|13509.8|13504.6|13503.1|734
1636043100000|2021-11-04 16:25:00|13506.9|13505.4|13502.6|13501.1|13507.6|13506.3|13501.5|13500|632
1636043400000|2021-11-04 16:30:00|13502.9|13501.4|13507|13506.1|13509.1|13508|13501.6|13500.5|706
1636043700000|2021-11-04 16:35:00|13506.9|13506|13502.9|13501.4|13511.9|13510.4|13502.5|13501.2|697
1636044000000|2021-11-04 16:40:00|13502.8|13501.3|13498.7|13497.2|13503.8|13502.4|13497.9|13496.4|423
1636044300000|2021-11-04 16:45:00|13498.8|13497.3|13496.7|13495.2|13498.8|13497.3|13493.8|13492.3|412
1636044600000|2021-11-04 16:50:00|13497|13495.5|13494.6|13493.1|13499|13497.7|13494.3|13493.1|483
1636044900000|2021-11-04 16:55:00|13494.8|13493.3|13492.2|13490.7|13495.3|13493.8|13489.6|13488.1|505
1636045200000|2021-11-04 17:00:00|13492.1|13490.6|13488.7|13487.2|13494.9|13493.4|13488.5|13487|538
1636045500000|2021-11-04 17:05:00|13488.8|13487.3|13490.7|13489.2|13490.9|13489.4|13486.7|13485.3|493
1636045800000|2021-11-04 17:10:00|13490.6|13489.1|13489.7|13488.2|13491.7|13490.4|13487.1|13485.6|409
1636046100000|2021-11-04 17:15:00|13489.5|13488|13493.9|13492.4|13495.1|13493.6|13489.5|13488|462
1636046400000|2021-11-04 17:20:00|13493.8|13492.3|13491.7|13490.2|13495.4|13493.9|13490.8|13489.4|546
1636046700000|2021-11-04 17:25:00|13491.8|13490.3|13493.1|13491.6|13493.1|13491.6|13489.7|13488.5|464
1636047000000|2021-11-04 17:30:00|13493|13491.5|13491.9|13490.4|13495.5|13494|13491.4|13489.9|515
1636047300000|2021-11-04 17:35:00|13492|13490.5|13490.7|13489.2|13493.1|13491.6|13489.5|13488|480
1636047600000|2021-11-04 17:40:00|13490.8|13489.3|13491|13489.5|13493.2|13491.8|13490.1|13488.6|367
1636047900000|2021-11-04 17:45:00|13490.9|13489.4|13487.7|13486.2|13490.9|13489.5|13486.7|13485.4|517
1636048200000|2021-11-04 17:50:00|13487.8|13486.3|13490.9|13489.4|13491|13489.5|13484.9|13483.8|590
1636048500000|2021-11-04 17:55:00|13491|13489.5|13493.1|13491.6|13493.7|13492.3|13489|13487.5|462
1636048800000|2021-11-04 18:00:00|13493|13491.5|13493.9|13492.4|13496.5|13495|13491.7|13490.2|577
1636049100000|2021-11-04 18:05:00|13493.8|13492.3|13495.2|13493.7|13496|13494.5|13493.4|13492|411
1636049400000|2021-11-04 18:10:00|13495.3|13493.8|13495.3|13493.8|13495.4|13494.5|13493.6|13492.1|348
1636049700000|2021-11-04 18:15:00|13495.1|13494.2|13497.9|13496.4|13498.6|13497.4|13493.1|13491.6|488
1636050000000|2021-11-04 18:20:00|13497.8|13496.3|13498.6|13497.1|13500.2|13498.7|13497.7|13496.2|389
1636050300000|2021-11-04 18:25:00|13498.7|13497.2|13498.8|13497.3|13499.9|13498.4|13497.4|13496.2|457
1636050600000|2021-11-04 18:30:00|13498.9|13497.4|13498.8|13497.3|13499.2|13497.7|13497.4|13495.9|412
1636050900000|2021-11-04 18:35:00|13499.1|13497.6|13499|13497.5|13503.2|13501.7|13498.5|13497|479
1636051200000|2021-11-04 18:40:00|13499.1|13497.6|13500|13498.5|13501|13499.8|13498.5|13497|413
1636051500000|2021-11-04 18:45:00|13499.9|13498.4|13503|13501.5|13503.1|13501.6|13499.9|13498.4|401
1636051800000|2021-11-04 18:50:00|13502.9|13501.4|13498.3|13497.4|13505|13503.5|13498.1|13496.8|420
1636052100000|2021-11-04 18:55:00|13498.4|13497.5|13493.4|13491.9|13498.8|13497.6|13493|13491.7|461
1636052400000|2021-11-04 19:00:00|13493.3|13491.8|13500.5|13499|13500.6|13499.1|13493.3|13491.8|434
1636052700000|2021-11-04 19:05:00|13500.4|13498.9|13498.8|13497.3|13501.4|13499.9|13498.7|13497.2|307
1636053000000|2021-11-04 19:10:00|13498.9|13497.4|13497.8|13496.3|13499.9|13498.4|13497.4|13495.9|325
1636053300000|2021-11-04 19:15:00|13497.6|13496.1|13497|13495.5|13498|13496.5|13495.7|13494.2|298
1636053600000|2021-11-04 19:20:00|13496.9|13495.4|13502.8|13501.3|13503.1|13501.6|13496.9|13495.4|312
1636053900000|2021-11-04 19:25:00|13502.9|13501.4|13503.1|13501.6|13503.6|13502.1|13502.4|13500.9|272
1636054200000|2021-11-04 19:30:00|13503|13501.5|13504.3|13502.8|13504.7|13503.2|13501.7|13500.2|385
1636054500000|2021-11-04 19:35:00|13504.4|13502.9|13503.8|13502.3|13504.9|13503.4|13503.3|13501.8|276
1636054800000|2021-11-04 19:40:00|13503.9|13502.4|13503.8|13502.3|13504.6|13503.1|13502.5|13501.2|322
1636055100000|2021-11-04 19:45:00|13503.7|13502.2|13503.7|13502.2|13504.7|13503.4|13503.2|13501.9|299
1636055400000|2021-11-04 19:50:00|13503.6|13502.1|13503.1|13501.6|13503.8|13502.3|13501|13499.8|325
1636055700000|2021-11-04 19:55:00|13503|13501.5|13504.1|13502.6|13504.4|13502.9|13501.6|13500.1|492
1636056000000|2021-11-04 20:00:00|13504|13502.5|13499.8|13498.3|13504.1|13502.6|13499.5|13498|408
1636056300000|2021-11-04 20:05:00|13499.5|13498|13500.9|13499.4|13502|13500.5|13499|13497.5|383
1636056600000|2021-11-04 20:10:00|13500.8|13499.3|13501.9|13500.4|13502.2|13500.7|13499.7|13498.2|255
1636056900000|2021-11-04 20:15:00|13502|13500.5|13504.6|13503.1|13504.7|13503.2|13501.5|13500|298
1636057200000|2021-11-04 20:20:00|13504.5|13503|13501.8|13500.3|13504.6|13503.1|13501.8|13500.3|171
1636057500000|2021-11-04 20:25:00|13501.9|13500.4|13500.4|13498.9|13502|13500.5|13499.2|13497.9|248
1636057800000|2021-11-04 20:30:00|13500.3|13498.8|13496.7|13495.2|13500.4|13498.9|13496.3|13495|178
1636058100000|2021-11-04 20:35:00|13496.6|13495.1|13498|13496.5|13498|13496.5|13496.6|13495.1|114
1636058400000|2021-11-04 20:40:00|13497.4|13495.9|13495|13493.5|13497.4|13495.9|13494.9|13493.4|145
1636058700000|2021-11-04 20:45:00|13495.1|13493.6|13498|13495.9|13501.1|13499.6|13495|13493.5|404
1636059000000|2021-11-04 20:50:00|13498.1|13495.8|13499.8|13498.3|13500.9|13499.4|13497.9|13495.8|419
1636059300000|2021-11-04 20:55:00|13499.9|13498.4|13502.7|13496.3|13503.8|13501.1|13499.9|13496.3|579
1636059600000|2021-11-04 21:00:00|13502.8|13495.3|13497.3|13486.3|13503.2|13495.3|13497.3|13486.3|58
1636059900000|2021-11-04 21:05:00|13498.3|13487.3|13498|13489.7|13501|13492.7|13496.8|13485.8|171
1636060200000|2021-11-04 21:10:00|13499.8|13488.8|13502.9|13493.6|13505.5|13495|13498|13487.5|381
1636060500000|2021-11-04 21:15:00|13503|13493.3|13502.3|13494.2|13503.7|13496|13501|13493.3|194
1636060800000|2021-11-04 21:20:00|13501.5|13493.8|13502.2|13495.4|13503.1|13496.8|13500.8|13493.7|196
1636061100000|2021-11-04 21:25:00|13500.8|13495.3|13503.4|13494.8|13504.5|13496.4|13500.8|13493.9|142
1636061400000|2021-11-04 21:30:00|13503.2|13494.4|13502.7|13495.5|13504|13496.5|13501.4|13494.3|183
1636061700000|2021-11-04 21:35:00|13502.5|13495.6|13503.1|13496.2|13504.3|13496.8|13501.5|13495.2|142
1636062000000|2021-11-04 21:40:00|13503.8|13496|13500.9|13495.6|13504.1|13496.4|13500.8|13494.9|161
1636062300000|2021-11-04 21:45:00|13502.7|13496.4|13501|13496.5|13503.2|13497.4|13500.9|13495.1|177
1636062600000|2021-11-04 21:50:00|13500.9|13496.4|13502.6|13496.6|13503.9|13498.5|13500.9|13494.6|217
1636062900000|2021-11-04 21:55:00|13502.5|13496.7|13502.8|13496.4|13503.5|13496.9|13501.3|13495.1|207
1636063200000|2021-11-04 22:00:00|13502|13495.6|13501.4|13496.8|13502.8|13497.6|13499.2|13491.7|391
1636063500000|2021-11-04 22:05:00|13501.3|13496.7|13499.3|13496.5|13501.6|13497.7|13498.6|13495.1|347
1636063800000|2021-11-04 22:10:00|13499.7|13496.2|13499.5|13497|13500.4|13497.7|13499|13495.7|207
1636064100000|2021-11-04 22:15:00|13499.6|13496.9|13500.9|13498.3|13501.6|13498.5|13498.9|13496.3|236
1636064400000|2021-11-04 22:20:00|13501.3|13498.1|13501.9|13500.4|13503.5|13500.7|13499.8|13497.3|303
1636064700000|2021-11-04 22:25:00|13502.3|13500.2|13505|13503.5|13506.1|13503.6|13501.9|13499.9|298
1636065000000|2021-11-04 22:30:00|13505.1|13503.6|13507.5|13505.3|13508.1|13505.8|13504.7|13502.5|329
1636065300000|2021-11-04 22:35:00|13507.1|13505.6|13505.7|13504.2|13507.6|13505.7|13505.7|13503.7|240
1636065600000|2021-11-04 22:40:00|13505.8|13504.3|13505.7|13503.3|13506.3|13504.4|13504.2|13501.6|157
1636065900000|2021-11-04 22:45:00|13504.8|13503|13504.8|13503.3|13505.7|13503.4|13504.6|13502.4|119
1636066200000|2021-11-04 22:50:00|13504.9|13503.4|13505.3|13502.7|13505.4|13503.5|13504.6|13502.7|97
1636066500000|2021-11-04 22:55:00|13504.8|13503.3|13505.2|13503.1|13505.5|13503.5|13503.7|13502.2|211
1636066800000|2021-11-04 23:00:00|13504.9|13503.4|13503.9|13502.4|13505|13503.5|13501.6|13500.1|189
1636067100000|2021-11-04 23:05:00|13504|13502.5|13504.8|13503.3|13504.9|13503.4|13502.6|13501.1|198
1636067400000|2021-11-04 23:10:00|13504.9|13503.4|13503.1|13501.6|13506.6|13505.1|13502.9|13501.4|177
1636067700000|2021-11-04 23:15:00|13502.8|13501.3|13504.9|13503.4|13505.2|13503.7|13502.8|13501.3|253
1636068000000|2021-11-04 23:20:00|13505|13503.5|13504.9|13503.4|13505.6|13504.1|13503.8|13502.3|163
1636068300000|2021-11-04 23:25:00|13504.8|13503.3|13504.3|13502.8|13504.9|13503.4|13504|13502.5|135
1636068600000|2021-11-04 23:30:00|13504.4|13502.9|13505.8|13504.3|13506|13504.5|13503.3|13501.8|253
1636068900000|2021-11-04 23:35:00|13505.9|13504.4|13506|13504.5|13506.1|13504.6|13504.6|13503.1|198
1636069200000|2021-11-04 23:40:00|13506.1|13504.6|13506.6|13505.1|13507.6|13506.1|13505.8|13504.3|164
1636069500000|2021-11-04 23:45:00|13506.5|13505|13507.8|13506.3|13508.1|13506.6|13505.9|13504.4|192
1636069800000|2021-11-04 23:50:00|13507.7|13506.2|13508|13506.5|13509.2|13507.7|13507.4|13505.9|253
1636070100000|2021-11-04 23:55:00|13508.1|13506.6|13509|13507.5|13509|13507.5|13507.2|13505.7|206
1636070400000|2021-11-05 00:00:00|13508.9|13507.4|13501.6|13500.1|13508.9|13507.4|13501.2|13499.7|407
1636070700000|2021-11-05 00:05:00|13501.5|13500|13498.4|13496.9|13503.5|13502|13498.2|13496.7|401
1636071000000|2021-11-05 00:10:00|13498.5|13497|13497.4|13495.9|13498.8|13497.3|13497.2|13495.7|327
1636071300000|2021-11-05 00:15:00|13497.5|13496|13503.6|13502.1|13503.6|13502.1|13497.5|13496|303
1636071600000|2021-11-05 00:20:00|13503.5|13502|13502.9|13501.4|13504.5|13503|13501.7|13500.2|273
1636071900000|2021-11-05 00:25:00|13503|13501.5|13501.9|13500.4|13503.3|13501.8|13500.4|13499.2|219
1636072200000|2021-11-05 00:30:00|13501.7|13500.2|13494.5|13493|13501.8|13500.3|13493.7|13492.5|403
1636072500000|2021-11-05 00:35:00|13494.4|13492.9|13492.1|13491.2|13495.6|13494.3|13491.8|13490.7|395
1636072800000|2021-11-05 00:40:00|13491.9|13491|13495.2|13493.7|13495.4|13493.9|13490.3|13489.1|341
1636073100000|2021-11-05 00:45:00|13495.3|13493.8|13495.8|13494.3|13497|13495.7|13493.1|13492|301
1636073400000|2021-11-05 00:50:00|13495.6|13494.1|13497.7|13496.2|13497.8|13496.4|13494.4|13493|332
1636073700000|2021-11-05 00:55:00|13497.6|13496.1|13499.2|13497.7|13500.2|13499.3|13496.4|13495.3|457
1636074000000|2021-11-05 01:00:00|13499.1|13498.3|13494.6|13493.1|13500.1|13498.9|13494.1|13492.9|647
1636074300000|2021-11-05 01:05:00|13494.7|13493.2|13493.2|13492.3|13495.7|13494.6|13492.6|13491.1|482
1636074600000|2021-11-05 01:10:00|13493.3|13492.4|13492.9|13491.4|13495.1|13493.9|13492.3|13491|435
1636074900000|2021-11-05 01:15:00|13493|13491.5|13491.4|13490.5|13493.6|13492.6|13490.6|13489.3|464
1636075200000|2021-11-05 01:20:00|13491.3|13490.4|13489.1|13488.2|13491.5|13490.5|13488.1|13486.8|404
1636075500000|2021-11-05 01:25:00|13489|13488.1|13488.7|13487.2|13489.3|13488.2|13487.2|13486|291
1636075800000|2021-11-05 01:30:00|13488.5|13487|13489.6|13488.1|13489.7|13488.4|13487.3|13486.1|473
1636076100000|2021-11-05 01:35:00|13489.8|13488.3|13487.1|13486.2|13490.3|13489|13487.1|13486|384
1636076400000|2021-11-05 01:40:00|13487.2|13486.3|13486.9|13486|13488.2|13487.3|13486.4|13485.3|358
1636076700000|2021-11-05 01:45:00|13487|13486.1|13487.8|13486.3|13490.5|13489.3|13486.4|13485.5|420
1636077000000|2021-11-05 01:50:00|13487.9|13486.4|13489.9|13488.4|13489.9|13488.7|13487.1|13486.2|401
1636077300000|2021-11-05 01:55:00|13489.8|13488.3|13487.4|13486.5|13490.6|13489.4|13486|13485.1|437
1636077600000|2021-11-05 02:00:00|13487.3|13486.4|13486.4|13484.9|13487.4|13486.5|13484.5|13483.4|458
1636077900000|2021-11-05 02:05:00|13486.3|13484.8|13486.8|13485.3|13488.2|13487.3|13486|13484.7|306
1636078200000|2021-11-05 02:10:00|13486.7|13485.2|13487.9|13486.4|13488.6|13487.1|13485.9|13484.5|366
1636078500000|2021-11-05 02:15:00|13487.8|13486.3|13489.8|13488.3|13490|13488.5|13486.2|13484.9|368
1636078800000|2021-11-05 02:20:00|13489.7|13488.2|13494|13492.5|13494|13492.9|13489|13487.7|335
1636079100000|2021-11-05 02:25:00|13494.1|13492.6|13490.9|13489.4|13494.5|13493.2|13488.5|13487.2|303
1636079400000|2021-11-05 02:30:00|13490.8|13489.3|13492.3|13490.8|13493.7|13492.5|13490.2|13488.8|417
1636079700000|2021-11-05 02:35:00|13492.6|13491.1|13492.4|13491.5|13493.6|13492.3|13490.6|13489.6|331
1636080000000|2021-11-05 02:40:00|13492.7|13491.2|13491.9|13491|13493.6|13492.2|13491.4|13490.5|266
1636080300000|2021-11-05 02:45:00|13492|13491.1|13489.7|13488.2|13492|13491.1|13489.5|13488|258
1636080600000|2021-11-05 02:50:00|13489.5|13488|13488.6|13487.1|13490.3|13488.8|13488|13486.5|356
1636080900000|2021-11-05 02:55:00|13488.5|13487|13488.2|13486.7|13489.6|13488.4|13487.8|13486.6|232
1636081200000|2021-11-05 03:00:00|13488.1|13486.6|13486.5|13485|13488.9|13487.6|13485.2|13484|285
1636081500000|2021-11-05 03:05:00|13486.2|13485.3|13487.7|13486.8|13488.4|13487.3|13485.9|13484.8|237
1636081800000|2021-11-05 03:10:00|13487.8|13486.9|13491.3|13490.4|13491.9|13490.7|13487.6|13486.6|220
1636082100000|2021-11-05 03:15:00|13491.4|13490.5|13491.8|13490.3|13492.1|13490.8|13490.2|13488.9|240
1636082400000|2021-11-05 03:20:00|13491.5|13490.6|13492.3|13490.8|13492.6|13491.6|13491.1|13490|228
1636082700000|2021-11-05 03:25:00|13492.4|13490.9|13494.3|13492.8|13494.4|13493.3|13491.7|13490.7|230
1636083000000|2021-11-05 03:30:00|13493.6|13492.7|13495.7|13494.2|13495.8|13494.7|13493|13491.7|259
1636083300000|2021-11-05 03:35:00|13495.8|13494.3|13496.7|13495.2|13497.9|13496.6|13494.8|13493.7|278
1636083600000|2021-11-05 03:40:00|13496.6|13495.1|13495.9|13494.4|13497.3|13495.8|13495|13493.5|192
1636083900000|2021-11-05 03:45:00|13496|13494.5|13496.2|13494.7|13496.4|13495|13495.4|13494|159
1636084200000|2021-11-05 03:50:00|13496.3|13494.8|13499.2|13497.7|13499.5|13498.4|13495.7|13494.2|218
1636084500000|2021-11-05 03:55:00|13499.1|13497.6|13500.4|13498.9|13502.4|13500.9|13498.8|13497.6|299
1636084800000|2021-11-05 04:00:00|13500.6|13499.1|13501.5|13500|13502.8|13501.4|13500.4|13499|264
1636085100000|2021-11-05 04:05:00|13501.6|13500.1|13500.3|13498.8|13502.5|13501.2|13499.4|13498|264
1636085400000|2021-11-05 04:10:00|13500.2|13498.7|13500.7|13499.2|13501.7|13500.2|13500.1|13498.6|200
1636085700000|2021-11-05 04:15:00|13500.6|13499.1|13497.4|13496.5|13500.8|13499.5|13497.2|13496.2|219
1636086000000|2021-11-05 04:20:00|13497.5|13496.6|13496.6|13495.1|13498.4|13497|13496.2|13494.7|188
1636086300000|2021-11-05 04:25:00|13496.7|13495.2|13495.8|13494.3|13497.3|13496.1|13495.4|13493.9|245
1636086600000|2021-11-05 04:30:00|13496|13494.5|13494|13492.5|13496.7|13495.3|13493.9|13492.4|224
1636086900000|2021-11-05 04:35:00|13493.9|13492.4|13495.2|13493.7|13495.4|13494.1|13493.4|13492.2|233
1636087200000|2021-11-05 04:40:00|13495.1|13493.6|13493.8|13492.3|13495.4|13494.1|13493.2|13491.7|169
1636087500000|2021-11-05 04:45:00|13493.9|13492.4|13492.1|13491.2|13494.2|13493|13492|13490.9|267
1636087800000|2021-11-05 04:50:00|13492.2|13491.3|13492.8|13491.9|13493.3|13492.3|13491.9|13490.7|208
1636088100000|2021-11-05 04:55:00|13492.9|13492|13496.3|13495.4|13496.4|13495.5|13492.5|13491.1|259
1636088400000|2021-11-05 05:00:00|13496|13495.1|13496.9|13495.4|13498.9|13497.7|13495.5|13494.4|248
1636088700000|2021-11-05 05:05:00|13496.8|13495.3|13494.2|13493.3|13497.4|13496.4|13494.2|13493.1|191
1636089000000|2021-11-05 05:10:00|13494.1|13493.2|13496.2|13494.7|13497.4|13496.2|13493.7|13492.6|197
1636089300000|2021-11-05 05:15:00|13495.5|13494.6|13495.5|13494.6|13496|13494.8|13495.1|13494|142
1636089600000|2021-11-05 05:20:00|13495.6|13494.7|13493.5|13492|13496.5|13495.6|13493.2|13492|167
1636089900000|2021-11-05 05:25:00|13493.6|13492.1|13495.6|13494.1|13495.6|13494.4|13492.4|13491.5|237
1636090200000|2021-11-05 05:30:00|13495.7|13494.2|13495.8|13494.3|13496.9|13495.7|13493.8|13492.5|279
1636090500000|2021-11-05 05:35:00|13495.9|13494.4|13496.3|13495.4|13496.8|13495.5|13495.1|13493.9|239
1636090800000|2021-11-05 05:40:00|13496.6|13495.1|13496.2|13495.3|13497.5|13496.1|13495.3|13494.1|189
1636091100000|2021-11-05 05:45:00|13496.3|13495.4|13496.1|13495.2|13497.8|13496.6|13496|13495|173
1636091400000|2021-11-05 05:50:00|13496.2|13495.3|13492.3|13490.8|13496.4|13495.5|13491.5|13490.3|272
1636091700000|2021-11-05 05:55:00|13492.2|13490.7|13492.5|13491.6|13493.9|13492.7|13491.2|13489.9|306
1636092000000|2021-11-05 06:00:00|13492.7|13491.2|13492.5|13491|13493.2|13492|13491.1|13490|530
1636092300000|2021-11-05 06:05:00|13492.3|13491.4|13491.8|13490.3|13492.4|13491.4|13490.2|13489.1|304
1636092600000|2021-11-05 06:10:00|13491.7|13490.2|13494.4|13493.5|13494.7|13493.5|13491.2|13490|344
1636092900000|2021-11-05 06:15:00|13494.5|13493.6|13496.5|13495.6|13498.1|13497.1|13493.6|13492.5|246
1636093200000|2021-11-05 06:20:00|13496.4|13495.5|13493.7|13492.8|13497.9|13496.8|13493.3|13492.4|374
1636093500000|2021-11-05 06:25:00|13493.6|13492.7|13493|13492.1|13496.1|13494.6|13492.9|13491.7|322
1636093800000|2021-11-05 06:30:00|13492.7|13491.8|13496|13494.5|13496.7|13495.6|13492.4|13491.5|288
1636094100000|2021-11-05 06:35:00|13496.1|13494.6|13495.1|13493.6|13496.1|13494.9|13493.6|13492.5|366
1636094400000|2021-11-05 06:40:00|13495|13493.5|13495.5|13494.6|13496.1|13494.8|13493.8|13492.6|531
1636094700000|2021-11-05 06:45:00|13495.6|13494.7|13494.8|13493.3|13496|13494.7|13493.5|13492.4|308
1636095000000|2021-11-05 06:50:00|13494.9|13493.4|13495.4|13493.9|13495.5|13494.4|13492.5|13491.2|309
1636095300000|2021-11-05 06:55:00|13495.5|13494|13495|13493.5|13496.7|13495.4|13494.3|13493|324
1636095600000|2021-11-05 07:00:00|13495.1|13493.6|13498.1|13496.6|13498.2|13497|13490.6|13489.5|474
1636095900000|2021-11-05 07:05:00|13498|13496.5|13498.2|13496.7|13501.4|13500.2|13496.9|13495.6|480
1636096200000|2021-11-05 07:10:00|13498.3|13496.8|13498.3|13496.8|13499.7|13498.5|13496|13494.6|525
1636096500000|2021-11-05 07:15:00|13497.9|13497|13498.7|13497.8|13500.2|13498.9|13495.3|13494.1|436
1636096800000|2021-11-05 07:20:00|13499|13497.5|13505|13504.1|13506.2|13504.9|13497.6|13496.7|414
1636097100000|2021-11-05 07:25:00|13505.3|13503.8|13506.8|13505.9|13508.1|13506.9|13504.8|13503.6|393
1636097400000|2021-11-05 07:30:00|13507|13505.5|13505.8|13504.9|13507|13505.9|13504.5|13503.6|354
1636097700000|2021-11-05 07:35:00|13505.7|13504.8|13508.2|13507.3|13509.6|13508.6|13504.5|13503.6|640
1636098000000|2021-11-05 07:40:00|13507.7|13506.8|13507.6|13506.7|13509.3|13508.4|13506.1|13505.1|359
1636098300000|2021-11-05 07:45:00|13507.7|13506.8|13508.8|13507.3|13509.4|13508.5|13507|13506.1|265
1636098600000|2021-11-05 07:50:00|13508.5|13507.6|13505|13504.1|13509.2|13508.3|13504.5|13503.6|268
1636098900000|2021-11-05 07:55:00|13505.1|13504.2|13505.8|13504.3|13507.4|13506.5|13502.4|13501.5|395
1636099200000|2021-11-05 08:00:00|13505.7|13504.2|13488.8|13487.3|13505.7|13504.8|13488.5|13487.2|791
1636099500000|2021-11-05 08:05:00|13488.7|13487.2|13484.4|13482.9|13488.7|13487.2|13480.6|13479.7|830
1636099800000|2021-11-05 08:10:00|13484.1|13483.2|13476.7|13475.2|13485|13483.8|13472.5|13471.6|874
1636100100000|2021-11-05 08:15:00|13476.9|13475.4|13472.1|13470.6|13476.9|13475.7|13465.6|13464.1|961
1636100400000|2021-11-05 08:20:00|13472|13470.5|13469.6|13468.1|13476.8|13475.7|13468.6|13467.3|926
1636100700000|2021-11-05 08:25:00|13469.5|13468|13466.9|13465.4|13470.2|13469.1|13462.7|13461.4|837
1636101000000|2021-11-05 08:30:00|13466.8|13465.3|13469|13467.5|13472.5|13471.5|13465.9|13465|902
1636101300000|2021-11-05 08:35:00|13468.9|13468|13466.9|13466|13471.4|13470.5|13463|13462.1|852
1636101600000|2021-11-05 08:40:00|13467.1|13465.6|13456.6|13455.7|13468.1|13466.6|13456.1|13455|640
1636101900000|2021-11-05 08:45:00|13456.8|13455.3|13459.9|13459|13460.9|13459.8|13451.8|13450.6|875
1636102200000|2021-11-05 08:50:00|13460|13459.1|13465.1|13463.6|13466.9|13466|13458.8|13457.7|791
1636102500000|2021-11-05 08:55:00|13465.2|13463.7|13451.6|13450.1|13467.7|13466.6|13450.2|13448.9|911
1636102800000|2021-11-05 09:00:00|13451.7|13450.2|13453.9|13452.4|13455.7|13454.4|13446|13445.1|918
1636103100000|2021-11-05 09:05:00|13453.8|13452.3|13450.5|13449.6|13455.7|13454.8|13450.4|13449.5|691
1636103400000|2021-11-05 09:10:00|13450.4|13449.5|13442.4|13441.5|13451|13450.1|13440.5|13439.3|756
1636103700000|2021-11-05 09:15:00|13442.5|13441.6|13438.9|13437.4|13444.6|13443.7|13438.4|13437.3|645
1636104000000|2021-11-05 09:20:00|13439|13437.5|13450.6|13449.1|13450.9|13449.6|13439|13437.5|789
1636104300000|2021-11-05 09:25:00|13450.5|13449|13453.4|13451.9|13454.1|13452.8|13448.2|13447.1|782
1636104600000|2021-11-05 09:30:00|13453.5|13452|13449|13447.5|13453.5|13452|13445.3|13444|643
1636104900000|2021-11-05 09:35:00|13448.9|13447.4|13446.1|13444.6|13451.2|13449.7|13445.6|13444.1|502
1636105200000|2021-11-05 09:40:00|13446.2|13444.7|13450.6|13449.7|13453.8|13452.4|13444.7|13443.3|592
1636105500000|2021-11-05 09:45:00|13450.7|13449.8|13452.7|13451.8|13453.2|13452.3|13447.7|13446.7|632
1636105800000|2021-11-05 09:50:00|13452.6|13451.7|13441.3|13439.8|13453.6|13452.4|13440.8|13439.7|502
1636106100000|2021-11-05 09:55:00|13440.9|13440|13433.9|13432.4|13441.7|13440.4|13430.8|13429.3|728
1636106400000|2021-11-05 10:00:00|13433.8|13432.3|13433.1|13431.6|13437|13435.6|13430.7|13429.6|710
1636106700000|2021-11-05 10:05:00|13433.2|13431.7|13428.8|13427.9|13433.2|13431.7|13425.1|13424.2|735
1636107000000|2021-11-05 10:10:00|13428.9|13428|13429.9|13429|13431.2|13430.1|13427.4|13426.5|523
1636107300000|2021-11-05 10:15:00|13429.8|13428.9|13431.6|13430.7|13434.5|13433.6|13429.7|13428.8|612
1636107600000|2021-11-05 10:20:00|13431.7|13430.8|13430.2|13428.7|13433.1|13432.1|13429.7|13428.4|594
1636107900000|2021-11-05 10:25:00|13430.5|13429|13427.6|13426.7|13432.2|13431.2|13426.6|13425.3|617
1636108200000|2021-11-05 10:30:00|13427.8|13426.3|13428.9|13427.4|13429.9|13428.7|13426.2|13425.2|492
1636108500000|2021-11-05 10:35:00|13429|13427.5|13438.2|13436.7|13440|13438.8|13427.4|13426.2|625
1636108800000|2021-11-05 10:40:00|13438.5|13437.6|13431.7|13430.2|13440.4|13439.5|13429.9|13428.4|569
1636109100000|2021-11-05 10:45:00|13431.8|13430.3|13426.2|13425.3|13433.8|13432.3|13424.8|13423.8|628
1636109400000|2021-11-05 10:50:00|13425.8|13424.9|13436.6|13435.1|13437.9|13436.6|13425.5|13424.3|1070
1636109700000|2021-11-05 10:55:00|13436.5|13435|13443.8|13442.9|13444.4|13443.5|13436.5|13435|953
1636110000000|2021-11-05 11:00:00|13444|13442.5|13444.5|13443|13446.2|13445.1|13436.2|13435.3|1150
1636110300000|2021-11-05 11:05:00|13444.6|13443.1|13440.3|13438.8|13449.2|13447.8|13438.9|13437.6|1054
1636110600000|2021-11-05 11:10:00|13440.2|13438.7|13441.5|13440|13442.8|13441.7|13438.7|13437.7|988
1636110900000|2021-11-05 11:15:00|13441.4|13439.9|13448.2|13447.3|13449|13447.9|13440.9|13439.8|943
1636111200000|2021-11-05 11:20:00|13448.1|13447.2|13441.9|13441|13448.9|13448|13440.8|13439.6|780
1636111500000|2021-11-05 11:25:00|13442|13441.1|13438.8|13437.9|13443.1|13442|13437.9|13436.8|649
1636111800000|2021-11-05 11:30:00|13438.7|13437.8|13439.7|13438.8|13440.6|13439.5|13435.3|13434.4|539
1636112100000|2021-11-05 11:35:00|13439.6|13438.7|13449|13448.1|13449.5|13448.6|13439.5|13438.3|515
1636112400000|2021-11-05 11:40:00|13449.1|13448.2|13443.7|13442.8|13449.2|13448.2|13441.9|13440.6|563
1636112700000|2021-11-05 11:45:00|13443.6|13442.7|13441.4|13440.5|13443.8|13442.8|13439.2|13438.2|526
1636113000000|2021-11-05 11:50:00|13441.5|13440.6|13442.6|13441.7|13444.3|13443.1|13439.9|13438.4|455
1636113300000|2021-11-05 11:55:00|13442.7|13441.8|13443.1|13441.6|13444.3|13443.1|13439.4|13438.2|587
1636113600000|2021-11-05 12:00:00|13443.2|13441.7|13446.9|13446|13448.1|13447|13442.5|13441.2|521
1636113900000|2021-11-05 12:05:00|13446.8|13445.9|13448.2|13446.7|13450.7|13449.3|13445.8|13444.9|433
1636114200000|2021-11-05 12:10:00|13448.1|13446.6|13455.7|13454.2|13459|13455.6|13441.8|13440.3|701
1636114500000|2021-11-05 12:15:00|13455.8|13454.3|13453.8|13452.9|13456.2|13455.1|13445.4|13443.6|906
1636114800000|2021-11-05 12:20:00|13453.6|13452.7|13458.9|13457.4|13458.9|13457.4|13452.4|13450.9|742
1636115100000|2021-11-05 12:25:00|13459|13457.5|13460.3|13453.5|13465|13463.5|13453.1|13442.9|714
1636115400000|2021-11-05 12:30:00|13460.4|13454|13449.8|13448.3|13462.1|13456.3|13430.6|13429|2209
1636115700000|2021-11-05 12:35:00|13450.2|13448.7|13448.3|13446.8|13460.4|13458.9|13447.8|13446.3|1866
1636116000000|2021-11-05 12:40:00|13449.1|13447.6|13443.4|13441.9|13452.9|13451.4|13440.6|13439.3|1544
1636116300000|2021-11-05 12:45:00|13443.2|13441.7|13453.6|13452.1|13454|13452.5|13442|13440.5|1260
1636116600000|2021-11-05 12:50:00|13453.5|13452|13451.9|13450.4|13457.6|13456.5|13450.1|13448.6|1042
1636116900000|2021-11-05 12:55:00|13451.8|13450.3|13447.1|13445.6|13452.7|13451.5|13444.8|13443.3|1009
1636117200000|2021-11-05 13:00:00|13447|13445.5|13462.8|13461.3|13463.7|13462.5|13444.9|13444|1158
1636117500000|2021-11-05 13:05:00|13462.5|13461.6|13464.9|13464|13465.2|13464.3|13458.2|13457|1096
1636117800000|2021-11-05 13:10:00|13465|13464.1|13466.7|13465.2|13469.6|13468.3|13462.2|13461.3|1097
1636118100000|2021-11-05 13:15:00|13466.8|13465.3|13477.4|13475.9|13477.4|13475.9|13466.8|13465.3|897
1636118400000|2021-11-05 13:20:00|13477.3|13475.8|13464.3|13463.4|13478.9|13477.7|13464.2|13463.2|984
1636118700000|2021-11-05 13:25:00|13463.9|13463|13468.1|13466.6|13474.4|13472.9|13463.5|13462.2|1077
1636119000000|2021-11-05 13:30:00|13468.2|13466.7|13472|13470.5|13474.8|13473.6|13468.2|13466.7|1152
1636119300000|2021-11-05 13:35:00|13472.1|13470.6|13466|13464.5|13474|13472.5|13465.4|13464.3|946
1636119600000|2021-11-05 13:40:00|13466.1|13464.6|13465.9|13465|13467.1|13466|13462.8|13461.6|803
1636119900000|2021-11-05 13:45:00|13465.8|13464.9|13465.7|13464.2|13467.1|13466|13461.2|13459.9|924
1636120200000|2021-11-05 13:50:00|13465.8|13464.3|13458.6|13457.7|13466.3|13464.8|13456.8|13455.9|905
1636120500000|2021-11-05 13:55:00|13458.9|13457.4|13459.1|13457.6|13459.2|13457.8|13451.8|13450.5|894
1636120800000|2021-11-05 14:00:00|13459.2|13457.7|13461|13459.5|13462.6|13461.4|13457.4|13456.3|853
1636121100000|2021-11-05 14:05:00|13461.3|13459.8|13455.6|13454.7|13461.9|13460.6|13455.3|13454.3|798
1636121400000|2021-11-05 14:10:00|13455.5|13454.6|13460.6|13459.1|13464.1|13463|13454.1|13452.9|707
1636121700000|2021-11-05 14:15:00|13460.5|13459|13462.9|13461.4|13465|13463.8|13457.2|13456.3|670
1636122000000|2021-11-05 14:20:00|13462.8|13461.3|13471.4|13469.9|13471.9|13471|13461.8|13460.4|666
1636122300000|2021-11-05 14:25:00|13471.2|13469.7|13474.8|13473.9|13476.3|13475.1|13469.6|13468.3|837
1636122600000|2021-11-05 14:30:00|13474.9|13474|13469.1|13467.6|13476.3|13475.2|13467.3|13466.3|708
1636122900000|2021-11-05 14:35:00|13469|13467.5|13471.9|13470.4|13473|13471.7|13467.2|13466.2|629
1636123200000|2021-11-05 14:40:00|13472|13470.5|13473.8|13472.9|13476.8|13475.8|13471.6|13470.1|714
1636123500000|2021-11-05 14:45:00|13473.9|13473|13471.5|13470.6|13477.1|13476|13471.2|13470.2|592
1636123800000|2021-11-05 14:50:00|13471.7|13470.8|13470.8|13469.3|13474.2|13473|13469.7|13468.4|710
1636124100000|2021-11-05 14:55:00|13470.9|13469.4|13464.9|13464|13471.2|13470|13463.5|13462.4|748
1636124400000|2021-11-05 15:00:00|13464.8|13463.9|13468.3|13467.4|13469.6|13468.7|13462.2|13461.1|983
1636124700000|2021-11-05 15:05:00|13468.4|13467.5|13473.2|13471.7|13474.9|13473.5|13466.9|13465.8|582
1636125000000|2021-11-05 15:10:00|13473.1|13471.6|13482.9|13481.4|13483.2|13482.2|13470.6|13469.3|786
1636125300000|2021-11-05 15:15:00|13482.7|13481.8|13481.7|13480.8|13487.2|13486.1|13481.7|13480.2|812
1636125600000|2021-11-05 15:20:00|13481.8|13480.9|13482.8|13481.3|13483.8|13482.6|13479.2|13478.2|754
1636125900000|2021-11-05 15:25:00|13482.9|13481.4|13485.4|13484.5|13485.8|13484.6|13480.5|13479.6|711
1636126200000|2021-11-05 15:30:00|13485.5|13484.6|13488.6|13487.7|13489.8|13488.7|13484.4|13483.4|842
1636126500000|2021-11-05 15:35:00|13488.9|13488|13491.7|13490.8|13492.9|13492|13485.6|13484.7|666
1636126800000|2021-11-05 15:40:00|13491.6|13490.7|13491.4|13489.9|13497.2|13496.3|13489.9|13489|667
1636127100000|2021-11-05 15:45:00|13491.3|13489.8|13492.2|13491.3|13495.1|13494.1|13487.3|13486.4|1062
1636127400000|2021-11-05 15:50:00|13492.3|13491.4|13497.1|13496.2|13500.1|13499.1|13492.2|13491.2|1015
1636127700000|2021-11-05 15:55:00|13497|13496.1|13490.4|13489.5|13497.6|13496.4|13489.8|13488.9|1110
1636128000000|2021-11-05 16:00:00|13490.7|13489.2|13488.8|13487.3|13491.1|13490.1|13486.1|13485|796
1636128300000|2021-11-05 16:05:00|13488.9|13487.4|13481.5|13480|13488.9|13487.6|13480|13478.7|662
1636128600000|2021-11-05 16:10:00|13481.6|13480.1|13478.7|13477.8|13483.7|13482.8|13478.6|13477.7|629
1636128900000|2021-11-05 16:15:00|13478.9|13478|13479.8|13478.9|13481.7|13480.4|13477.5|13476.4|561
1636129200000|2021-11-05 16:20:00|13480.1|13478.6|13489.3|13487.8|13489.7|13488.2|13479.6|13478.1|543
1636129500000|2021-11-05 16:25:00|13489.6|13488.1|13492.9|13491.4|13493|13491.8|13487.4|13486|515
1636129800000|2021-11-05 16:30:00|13493|13491.5|13496.8|13495.3|13496.9|13495.5|13493|13491.5|548
1636130100000|2021-11-05 16:35:00|13496.7|13495.2|13501.9|13500.4|13501.9|13500.5|13495.4|13494.2|533
1636130400000|2021-11-05 16:40:00|13501.8|13500.3|13499.6|13498.1|13502|13500.9|13496.6|13495.1|553
1636130700000|2021-11-05 16:45:00|13498.8|13497.9|13500.8|13499.9|13501.3|13500.4|13498.4|13497|563
1636131000000|2021-11-05 16:50:00|13500.9|13500|13501.7|13500.8|13504.2|13503|13500.9|13499.9|585
1636131300000|2021-11-05 16:55:00|13501.6|13500.7|13504.5|13503.6|13505.4|13504.2|13501.3|13500|530
1636131600000|2021-11-05 17:00:00|13504.6|13503.7|13506.7|13505.2|13507.8|13506.4|13504.3|13503.2|547
1636131900000|2021-11-05 17:05:00|13506.8|13505.3|13504.2|13503.3|13507|13505.7|13504.2|13503.1|414
1636132200000|2021-11-05 17:10:00|13504.3|13503.4|13504.4|13502.9|13504.8|13503.6|13502.9|13501.6|358
1636132500000|2021-11-05 17:15:00|13504.3|13502.8|13499.4|13497.9|13504.3|13502.8|13499.1|13497.8|422
1636132800000|2021-11-05 17:20:00|13499.5|13498|13494.6|13493.1|13499.5|13498.2|13494.3|13493.1|466
1636133100000|2021-11-05 17:25:00|13494.7|13493.2|13489.2|13488.3|13495.3|13493.9|13489.2|13488.2|577
1636133400000|2021-11-05 17:30:00|13489.3|13488.4|13491.6|13490.1|13492.5|13491.5|13488.2|13487.2|498
1636133700000|2021-11-05 17:35:00|13491.5|13490|13492.8|13491.3|13494|13492.5|13490.1|13488.9|431
1636134000000|2021-11-05 17:40:00|13492.9|13491.4|13492.7|13491.2|13494.6|13493.4|13491.6|13490.2|358
1636134300000|2021-11-05 17:45:00|13492.8|13491.3|13492.6|13491.1|13493.7|13492.2|13490.6|13489.7|575
1636134600000|2021-11-05 17:50:00|13492.4|13491.5|13492.5|13491.6|13494.5|13493.2|13491.8|13490.5|480
1636134900000|2021-11-05 17:55:00|13492.8|13491.3|13492.7|13491.2|13493.8|13492.5|13491.6|13490.4|457
1636135200000|2021-11-05 18:00:00|13492.8|13491.3|13492.6|13491.1|13493.9|13492.6|13490.6|13489.2|450
1636135500000|2021-11-05 18:05:00|13492.7|13491.2|13487.4|13486.5|13494|13492.7|13486.9|13485.8|486
1636135800000|2021-11-05 18:10:00|13487.3|13486.4|13493.6|13492.1|13493.8|13492.6|13487.3|13486|416
1636136100000|2021-11-05 18:15:00|13493.7|13492.2|13492.8|13491.3|13495|13493.7|13492.3|13491.2|364
1636136400000|2021-11-05 18:20:00|13492.7|13491.2|13487.5|13486|13492.8|13491.4|13487.1|13485.9|373
1636136700000|2021-11-05 18:25:00|13487.4|13485.9|13488.7|13487.2|13489.8|13488.7|13487|13485.7|408
1636137000000|2021-11-05 18:30:00|13488.8|13487.3|13490.3|13488.8|13492|13490.8|13488.4|13486.9|365
1636137300000|2021-11-05 18:35:00|13490.4|13488.9|13486.9|13485.4|13490.5|13489.2|13486.1|13485|455
1636137600000|2021-11-05 18:40:00|13486.8|13485.3|13484.9|13483.4|13487.1|13485.8|13484.1|13483.1|356
1636137900000|2021-11-05 18:45:00|13484.8|13483.3|13485.4|13483.9|13486.1|13485|13483.5|13482.4|338
1636138200000|2021-11-05 18:50:00|13485.6|13484.1|13484.3|13483.4|13488.3|13487.2|13484.3|13483.1|438
1636138500000|2021-11-05 18:55:00|13483.9|13483|13481.7|13480.8|13485.2|13483.8|13481.3|13480.4|607
1636138800000|2021-11-05 19:00:00|13481.6|13480.7|13483.3|13481.8|13483.7|13482.6|13481.1|13479.9|635
1636139100000|2021-11-05 19:05:00|13483.4|13481.9|13489.9|13488.4|13489.9|13488.4|13482.9|13481.8|539
1636139400000|2021-11-05 19:10:00|13489.8|13488.3|13490.8|13489.3|13491|13489.5|13488.6|13487.2|318
1636139700000|2021-11-05 19:15:00|13490.7|13489.2|13490.9|13489.4|13491.1|13489.6|13489.2|13487.9|331
1636140000000|2021-11-05 19:20:00|13490.8|13489.3|13491.5|13490|13491.6|13490.1|13489.9|13488.5|267
1636140300000|2021-11-05 19:25:00|13491.6|13490.1|13490.8|13489.3|13491.9|13490.7|13490.3|13489|311
1636140600000|2021-11-05 19:30:00|13490.7|13489.2|13489.4|13487.9|13490.8|13489.3|13489|13487.5|287
1636140900000|2021-11-05 19:35:00|13489.2|13488.3|13489.5|13488|13490.5|13489.4|13488.7|13487.8|242
1636141200000|2021-11-05 19:40:00|13489.4|13487.9|13489.7|13488.2|13490.4|13489|13488.2|13486.7|320
1636141500000|2021-11-05 19:45:00|13489.6|13488.1|13487.9|13486.4|13490|13488.7|13485.5|13483.6|344
1636141800000|2021-11-05 19:50:00|13488.1|13486.6|13486.2|13484.7|13488.3|13486.8|13484.5|13483|448
1636142100000|2021-11-05 19:55:00|13486.3|13484.8|13493.8|13492.3|13494.4|13492.9|13485.8|13484.3|475
1636142400000|2021-11-05 20:00:00|13493.7|13492.2|13493.4|13491.9|13495.2|13493.7|13492.6|13491.1|323
1636142700000|2021-11-05 20:05:00|13493.5|13492|13494.7|13493.2|13494.7|13493.2|13493.1|13491.6|189
1636143000000|2021-11-05 20:10:00|13494.6|13493.1|13493.1|13491.6|13495.5|13494|13493.1|13491.6|226
1636143300000|2021-11-05 20:15:00|13493.2|13491.7|13493.8|13492.3|13494.3|13492.8|13492.8|13491.3|167
1636143600000|2021-11-05 20:20:00|13493.7|13492.2|13491.8|13490.3|13493.9|13492.4|13491.7|13490.2|123
1636143900000|2021-11-05 20:25:00|13491.9|13490.4|13494.4|13492.9|13494.7|13493.2|13491|13489.7|221
1636144200000|2021-11-05 20:30:00|13494.6|13493.1|13490|13488.5|13494.6|13493.1|13490|13488.5|243
1636144500000|2021-11-05 20:35:00|13490.1|13488.6|13489.6|13488.1|13491|13489.5|13488.2|13486.7|155
1636144800000|2021-11-05 20:40:00|13488.7|13487.2|13494.5|13493|13495.6|13494.1|13488.7|13487.2|319
1636145100000|2021-11-05 20:45:00|13494.4|13492.9|13494.9|13493.4|13496.3|13494.8|13493.1|13491.6|410
1636145400000|2021-11-05 20:50:00|13494.6|13493.1|13496.4|13494.9|13496.9|13495.4|13494.1|13492.6|446
1636145700000|2021-11-05 20:55:00|13496.6|13495.1|13501.3|13491.8|13504.7|13496|13494|13487.9|453
1636318800000|2021-11-07 21:00:00|13486.1|13476.8|13485.3|13477|13486.1|13481.4|13482.9|13475.2|15
1636319100000|2021-11-07 21:05:00|13485.2|13478.3|13486.1|13476.8|13486.1|13478.3|13485.2|13476.8|2
1636319400000|2021-11-07 21:10:00|13485.3|13475.7|13485.3|13475.7|13485.8|13478.3|13484.8|13475.2|8
1636319700000|2021-11-07 21:15:00|13485.8|13475.2|13485.2|13478.1|13488.5|13478.3|13484.8|13474.2|21
1636320000000|2021-11-07 21:20:00|13488.5|13474.2|13485.3|13477.2|13488.5|13478.3|13484.8|13474.2|13
1636320300000|2021-11-07 21:25:00|13485.2|13478.2|13485.8|13475.2|13485.8|13478.3|13484.8|13475.2|19
1636320600000|2021-11-07 21:30:00|13485.3|13475.7|13484.8|13476.2|13488.5|13478.3|13484.8|13474.4|16
1636320900000|2021-11-07 21:35:00|13485.3|13475.7|13485.3|13475.7|13487.3|13478.3|13484.8|13474.8|25
1636321200000|2021-11-07 21:40:00|13485.2|13478.3|13483.8|13482.3|13485.2|13483.3|13483.2|13478.3|20
1636321500000|2021-11-07 21:45:00|13483.7|13482.2|13483.4|13481.9|13483.7|13482.2|13482.9|13481.4|32
1636321800000|2021-11-07 21:50:00|13483.5|13482|13483.5|13482|13484.7|13483.2|13483.2|13481.7|27
1636322100000|2021-11-07 21:55:00|13483.4|13481.9|13485.2|13476.6|13490|13482.4|13483.3|13475.3|39
1636322400000|2021-11-07 22:00:00|13484.1|13476.7|13504|13493|13506.5|13495.5|13484.1|13473.1|143
1636322700000|2021-11-07 22:05:00|13495.8|13484.8|13503.7|13492.7|13505.7|13494.7|13494.4|13484.3|197
1636323000000|2021-11-07 22:10:00|13502.6|13491.6|13501.7|13490.7|13505|13494|13497.4|13486.4|209
1636323300000|2021-11-07 22:15:00|13500.7|13489.7|13501.8|13490.8|13503.6|13492.6|13495.3|13484.3|134
1636323600000|2021-11-07 22:20:00|13501.4|13490.4|13495.5|13484.5|13503.1|13492.1|13493.3|13482.3|201
1636323900000|2021-11-07 22:25:00|13496.5|13485.5|13495.8|13484.8|13496.9|13485.9|13494.5|13483.5|129
1636324200000|2021-11-07 22:30:00|13495.7|13484.7|13495.8|13484.8|13497.6|13486.6|13494.9|13483.9|122
1636324500000|2021-11-07 22:35:00|13495.9|13484.9|13491.6|13482|13499.9|13490|13491|13480.7|296
1636324800000|2021-11-07 22:40:00|13491.2|13482.4|13490.6|13484.4|13498|13488.9|13490.5|13482.1|472
1636325100000|2021-11-07 22:45:00|13492.8|13484.1|13496.1|13486.4|13498.9|13487.9|13490.6|13483|1536
1636325400000|2021-11-07 22:50:00|13496|13486.5|13493.9|13485.8|13498.3|13488|13492.1|13484.3|881
1636325700000|2021-11-07 22:55:00|13492.9|13486.8|13496|13485|13497.5|13487.6|13487.1|13481.2|508
1636326000000|2021-11-07 23:00:00|13493.1|13483.8|13491.6|13487.6|13496.5|13489.8|13490.7|13483.7|2068
1636326300000|2021-11-07 23:05:00|13491.7|13487.5|13491|13487.2|13492.5|13488.2|13490.2|13485.4|1776
1636326600000|2021-11-07 23:10:00|13491.1|13487.3|13490.3|13487.8|13493.2|13488.7|13489.1|13485|1303
1636326900000|2021-11-07 23:15:00|13490.2|13488|13489.4|13487.9|13490.9|13488.5|13487|13485.1|331
1636327200000|2021-11-07 23:20:00|13489.3|13487.8|13491.2|13489.7|13491.7|13489.8|13487.1|13485.6|324
1636327500000|2021-11-07 23:25:00|13491.3|13489.8|13490.8|13489.3|13491.8|13490.3|13489.8|13488.1|127
1636327800000|2021-11-07 23:30:00|13490.9|13489.4|13491.6|13490.1|13491.6|13490.1|13489|13487.5|177
1636328100000|2021-11-07 23:35:00|13491.7|13490.2|13490.3|13488.8|13491.8|13490.3|13489.3|13487.8|172
1636328400000|2021-11-07 23:40:00|13490.2|13488.7|13490.3|13488.8|13492.2|13490.4|13488.5|13487|348
1636328700000|2021-11-07 23:45:00|13490.2|13488.7|13492.1|13490.6|13492.6|13491.1|13490.1|13488.6|209
1636329000000|2021-11-07 23:50:00|13492|13490.5|13490.5|13489|13492|13490.5|13489.9|13488.4|167
1636329300000|2021-11-07 23:55:00|13490.6|13489.1|13491.4|13489.9|13492.9|13491.4|13489.8|13488.3|237
1636329600000|2021-11-08 00:00:00|13491.3|13489.8|13491.7|13490.2|13492.6|13491.1|13485.7|13484.2|385
1636329900000|2021-11-08 00:05:00|13491.8|13490.3|13489.8|13488.9|13492.1|13490.9|13489|13487.8|541
1636330200000|2021-11-08 00:10:00|13489.9|13489|13488.2|13486.7|13491|13489.9|13487.9|13486.7|369
1636330500000|2021-11-08 00:15:00|13487.9|13487|13491.8|13490.9|13492.3|13491.1|13487.7|13486.8|351
1636330800000|2021-11-08 00:20:00|13492.1|13490.6|13494.5|13493|13495.4|13494.2|13491.5|13490.4|306
1636331100000|2021-11-08 00:25:00|13494.2|13493.3|13492.7|13491.8|13494.6|13493.7|13492.3|13491.2|245
1636331400000|2021-11-08 00:30:00|13492.8|13491.9|13491.5|13490.6|13493.8|13492.5|13491.3|13490.1|195
1636331700000|2021-11-08 00:35:00|13491.6|13490.1|13488.7|13487.8|13492|13490.9|13488.6|13487.7|214
1636332000000|2021-11-08 00:40:00|13488.6|13487.7|13487.6|13486.7|13488.8|13487.7|13487.2|13486|177
1636332300000|2021-11-08 00:45:00|13487.2|13486.3|13487.7|13486.8|13488.7|13487.8|13486.7|13485.8|227
1636332600000|2021-11-08 00:50:00|13487.6|13486.7|13484.9|13483.4|13488|13487|13484.9|13483.4|320
1636332900000|2021-11-08 00:55:00|13485|13483.5|13483.1|13481.6|13485.7|13484.5|13482.8|13481.3|354
1636333200000|2021-11-08 01:00:00|13483|13481.5|13484.4|13482.9|13485.9|13484.4|13481.5|13480.2|463
1636333500000|2021-11-08 01:05:00|13484.5|13483|13486.9|13485.4|13487.9|13486.6|13483.7|13482.2|372
1636333800000|2021-11-08 01:10:00|13486.8|13485.3|13484|13482.5|13486.9|13485.4|13482.6|13481.2|338
1636334100000|2021-11-08 01:15:00|13483.9|13482.4|13486|13484.5|13488.1|13486.6|13483.2|13481.7|361
1636334400000|2021-11-08 01:20:00|13486.1|13484.6|13484.9|13483.4|13487.7|13486.6|13484.8|13483.4|431
1636334700000|2021-11-08 01:25:00|13485|13483.5|13485.9|13485|13486.1|13485|13484.6|13483.2|201
1636335000000|2021-11-08 01:30:00|13485.8|13484.9|13482|13480.5|13487|13485.7|13481.9|13480.5|322
1636335300000|2021-11-08 01:35:00|13482.1|13480.6|13482.5|13481.6|13483|13481.7|13481|13479.6|359
1636335600000|2021-11-08 01:40:00|13482.4|13481.5|13481.6|13480.7|13484.3|13483.1|13481.2|13480.1|433
1636335900000|2021-11-08 01:45:00|13481.7|13480.8|13477.4|13476.5|13482.4|13481.5|13477.4|13476.1|318
1636336200000|2021-11-08 01:50:00|13477.7|13476.8|13474.7|13473.2|13478.1|13476.8|13474.5|13473.1|337
1636336500000|2021-11-08 01:55:00|13474.6|13473.1|13473.8|13472.3|13475.7|13474.6|13472.9|13471.7|397
1636336800000|2021-11-08 02:00:00|13473.9|13472.4|13475.9|13474.4|13475.9|13474.7|13472.8|13471.3|373
1636337100000|2021-11-08 02:05:00|13475.8|13474.3|13475.5|13474|13475.9|13474.9|13474.3|13473.1|435
1636337400000|2021-11-08 02:10:00|13475.6|13474.1|13473.8|13472.3|13475.8|13474.7|13473.2|13472|316
1636337700000|2021-11-08 02:15:00|13473.5|13472.6|13477.9|13476.4|13478|13476.9|13473.4|13472|400
1636338000000|2021-11-08 02:20:00|13478|13476.5|13477.2|13476.3|13478.1|13476.8|13476|13474.7|221
1636338300000|2021-11-08 02:25:00|13477.3|13476.4|13476.6|13475.7|13478.8|13477.8|13476.5|13475.3|219
1636338600000|2021-11-08 02:30:00|13476.5|13475.6|13478.8|13477.3|13478.9|13477.4|13475.4|13474.3|297
1636338900000|2021-11-08 02:35:00|13478.9|13477.4|13476.5|13475|13479.4|13478.1|13476|13474.8|231
1636339200000|2021-11-08 02:40:00|13476.4|13474.9|13477.7|13476.8|13478.2|13476.9|13475.1|13473.9|193
1636339500000|2021-11-08 02:45:00|13477.6|13476.7|13476.3|13475.4|13477.8|13476.8|13476.1|13474.9|207
1636339800000|2021-11-08 02:50:00|13476.2|13475.3|13476.7|13475.8|13477|13475.9|13474.9|13473.7|227
1636340100000|2021-11-08 02:55:00|13476.8|13475.9|13481.3|13480.4|13481.3|13480.4|13476.5|13475.3|222
1636340400000|2021-11-08 03:00:00|13481.2|13480.3|13483.1|13481.6|13484.7|13483.4|13480.7|13479.5|292
1636340700000|2021-11-08 03:05:00|13483.2|13481.7|13485.3|13483.8|13485.5|13484.3|13482.5|13481.1|304
1636341000000|2021-11-08 03:10:00|13485.7|13484.2|13484.7|13483.2|13486.4|13485|13484|13482.7|253
1636341300000|2021-11-08 03:15:00|13484.8|13483.3|13484.4|13482.9|13485.6|13484.1|13483.1|13482|311
1636341600000|2021-11-08 03:20:00|13484.5|13483|13484.9|13483.4|13485.9|13484.4|13484.2|13482.7|261
1636341900000|2021-11-08 03:25:00|13485|13483.5|13485.8|13484.3|13485.9|13484.4|13484.3|13483.1|305
1636342200000|2021-11-08 03:30:00|13485.9|13484.4|13484.5|13483|13485.9|13484.4|13484.1|13482.9|254
1636342500000|2021-11-08 03:35:00|13484.7|13483.2|13484.5|13483|13485.2|13484.2|13483.3|13481.9|262
1636342800000|2021-11-08 03:40:00|13484.2|13483.3|13482.3|13481.4|13484.8|13483.4|13481.3|13480.1|232
1636343100000|2021-11-08 03:45:00|13482.5|13481.6|13480.8|13479.3|13483.2|13482.1|13480.6|13479.1|276
1636343400000|2021-11-08 03:50:00|13480.9|13479.4|13479.7|13478.2|13480.9|13479.4|13479|13477.7|174
1636343700000|2021-11-08 03:55:00|13479.8|13478.3|13479.8|13478.3|13480.8|13479.5|13478.7|13477.4|222
1636344000000|2021-11-08 04:00:00|13480.1|13478.6|13480|13478.5|13480.9|13479.6|13479.5|13478.3|180
1636344300000|2021-11-08 04:05:00|13479.9|13478.4|13481.5|13480|13481.8|13480.3|13479|13477.9|190
1636344600000|2021-11-08 04:10:00|13481.6|13480.1|13478.7|13477.2|13482.4|13480.9|13478.4|13476.9|302
1636344900000|2021-11-08 04:15:00|13478.6|13477.1|13478.3|13477.4|13479.6|13478.4|13478.1|13476.8|152
1636345200000|2021-11-08 04:20:00|13478|13476.5|13475.5|13474|13478|13476.6|13475.2|13473.9|254
1636345500000|2021-11-08 04:25:00|13475.4|13473.9|13476.4|13475.5|13476.6|13475.5|13474.9|13473.5|164
1636345800000|2021-11-08 04:30:00|13476.3|13475.4|13473.9|13472.4|13476.7|13475.4|13473.5|13472.2|191
1636346100000|2021-11-08 04:35:00|13474|13472.5|13474.8|13473.3|13474.9|13473.9|13473.6|13472.4|130
1636346400000|2021-11-08 04:40:00|13474.9|13473.4|13474.6|13473.1|13475.9|13474.4|13474.4|13472.9|157
1636346700000|2021-11-08 04:45:00|13474.5|13473|13474.7|13473.2|13475.6|13474.1|13474.1|13472.7|125
1636347000000|2021-11-08 04:50:00|13474.8|13473.3|13480.8|13479.3|13481.2|13479.9|13474.5|13473|351
1636347300000|2021-11-08 04:55:00|13480.7|13479.2|13480.4|13479.5|13482.3|13481|13480.2|13479.1|290
1636347600000|2021-11-08 05:00:00|13480.3|13479.4|13480.8|13479.3|13482|13480.8|13480.3|13479.1|203
1636347900000|2021-11-08 05:05:00|13480.7|13479.2|13482.6|13481.7|13483.1|13481.8|13480.3|13479.2|227
1636348200000|2021-11-08 05:10:00|13482.7|13481.8|13483.8|13482.9|13484.2|13483|13482.5|13481.3|259
1636348500000|2021-11-08 05:15:00|13484.3|13482.8|13483.8|13482.3|13485.5|13484.3|13483.2|13482|235
1636348800000|2021-11-08 05:20:00|13484|13482.5|13483.5|13482|13484.6|13483.3|13482.4|13481.2|188
1636349100000|2021-11-08 05:25:00|13483.2|13482.3|13484.5|13483.6|13484.8|13483.6|13482.6|13481.3|145
1636349400000|2021-11-08 05:30:00|13484.6|13483.7|13482.8|13481.3|13485.3|13484.4|13482.4|13481|199
1636349700000|2021-11-08 05:35:00|13482.7|13481.2|13483.3|13481.8|13483.6|13482.4|13481.9|13480.4|213
1636350000000|2021-11-08 05:40:00|13483.2|13481.7|13481.5|13480.6|13483.9|13482.7|13481.2|13479.9|208
1636350300000|2021-11-08 05:45:00|13481.7|13480.2|13483.9|13482.4|13484|13482.5|13481.5|13480.2|179
1636350600000|2021-11-08 05:50:00|13483.8|13482.3|13485.3|13483.8|13485.6|13484.5|13483.8|13482.3|193
1636350900000|2021-11-08 05:55:00|13485.2|13483.7|13487.7|13486.2|13488.1|13486.9|13485.2|13483.7|316
1636351200000|2021-11-08 06:00:00|13487.8|13486.3|13489.3|13488.4|13490|13488.6|13487.4|13486.2|371
1636351500000|2021-11-08 06:05:00|13489.7|13488.2|13491.9|13490.4|13492.7|13491.5|13489.4|13488|325
1636351800000|2021-11-08 06:10:00|13491.8|13490.3|13491.7|13490.2|13491.9|13490.7|13490|13488.7|312
1636352100000|2021-11-08 06:15:00|13491.6|13490.1|13489.2|13487.7|13492.4|13491.2|13487.7|13486.2|279
1636352400000|2021-11-08 06:20:00|13489.1|13487.6|13490.5|13489|13490.8|13489.3|13488.7|13487.2|278
1636352700000|2021-11-08 06:25:00|13490.6|13489.1|13490.1|13489.2|13491.8|13490.3|13488.2|13487.1|327
1636353000000|2021-11-08 06:30:00|13490|13489.1|13489.8|13488.3|13493.8|13492.6|13488.4|13487.1|345
1636353300000|2021-11-08 06:35:00|13489.7|13488.2|13488.8|13487.3|13490.2|13489.2|13487.1|13486|390
1636353600000|2021-11-08 06:40:00|13488.5|13487.6|13488.8|13487.3|13491.2|13490|13488.3|13487|230
1636353900000|2021-11-08 06:45:00|13488.6|13487.1|13486.7|13485.8|13489.7|13488.4|13486.3|13484.8|268
1636354200000|2021-11-08 06:50:00|13486.6|13485.7|13487.4|13485.9|13488.1|13486.9|13485.6|13484.4|337
1636354500000|2021-11-08 06:55:00|13487.5|13486|13485.5|13484|13487.5|13486|13484.1|13482.6|321
1636354800000|2021-11-08 07:00:00|13485.4|13483.9|13482.4|13481.5|13485.4|13484.3|13481.6|13480.4|617
1636355100000|2021-11-08 07:05:00|13482.5|13481.6|13483.6|13482.1|13485.7|13484.5|13481.4|13480.3|337
1636355400000|2021-11-08 07:10:00|13483.5|13482|13486.4|13485.5|13487.8|13486.6|13483.1|13481.9|469
1636355700000|2021-11-08 07:15:00|13486.3|13485.4|13487.3|13486.4|13488.6|13487.4|13485.9|13484.9|558
1636356000000|2021-11-08 07:20:00|13487.2|13486.3|13493.9|13492.4|13493.9|13492.5|13486.7|13485.6|515
1636356300000|2021-11-08 07:25:00|13494|13492.5|13492.3|13490.8|13497|13495.9|13491.2|13489.9|387
1636356600000|2021-11-08 07:30:00|13492.1|13490.6|13482.4|13480.9|13492.1|13490.6|13481.5|13480.3|478
1636356900000|2021-11-08 07:35:00|13482.6|13481.1|13479.1|13477.6|13483.3|13482.2|13474.9|13473.4|606
1636357200000|2021-11-08 07:40:00|13479.2|13477.7|13478.4|13476.9|13480.1|13478.7|13477.7|13476.2|577
1636357500000|2021-11-08 07:45:00|13478.3|13476.8|13478.9|13478|13480.6|13479.1|13477.1|13475.6|457
1636357800000|2021-11-08 07:50:00|13478.8|13477.9|13484|13482.5|13485.7|13484.4|13477.6|13476.2|518
1636358100000|2021-11-08 07:55:00|13483.9|13482.4|13481.8|13480.3|13488.3|13487|13481.2|13479.8|714
1636358400000|2021-11-08 08:00:00|13481.7|13480.2|13484.3|13482.8|13485|13483.6|13480.8|13479.8|789
1636358700000|2021-11-08 08:05:00|13484.4|13482.9|13484|13482.5|13485|13483.8|13481.5|13480.5|737
1636359000000|2021-11-08 08:10:00|13484.1|13482.6|13473.1|13471.6|13484.1|13482.7|13472.6|13471.1|607
1636359300000|2021-11-08 08:15:00|13473|13471.5|13462.5|13461|13473.7|13472.3|13459.3|13457.8|718
1636359600000|2021-11-08 08:20:00|13462.4|13460.9|13456.3|13454.8|13462.5|13461.5|13455.3|13453.9|696
1636359900000|2021-11-08 08:25:00|13456.4|13454.9|13455.6|13454.1|13457.8|13456.5|13450.8|13449.3|873
1636360200000|2021-11-08 08:30:00|13455.5|13454|13463.5|13462|13463.8|13462.3|13453.6|13452.1|823
1636360500000|2021-11-08 08:35:00|13463.6|13462.1|13469.2|13467.7|13470.8|13469.3|13462.3|13460.8|816
1636360800000|2021-11-08 08:40:00|13469.3|13467.8|13478.7|13477.2|13478.9|13477.7|13468.6|13467.3|758
1636361100000|2021-11-08 08:45:00|13479.2|13477.7|13482.4|13481.5|13484.4|13482.9|13475.5|13474.3|653
1636361400000|2021-11-08 08:50:00|13481.9|13481|13485.2|13484.3|13485.8|13484.5|13481.1|13480|749
1636361700000|2021-11-08 08:55:00|13484.9|13484|13485.8|13484.3|13491.8|13490.3|13484.9|13483.7|634
1636362000000|2021-11-08 09:00:00|13485.7|13484.2|13487.5|13486|13491.8|13490.6|13484.3|13482.8|849
1636362300000|2021-11-08 09:05:00|13487.2|13486.3|13492.4|13490.9|13494.6|13493.1|13487|13485.5|755
1636362600000|2021-11-08 09:10:00|13492.5|13491|13499.6|13498.1|13499.9|13498.4|13492.2|13490.8|502
1636362900000|2021-11-08 09:15:00|13499.8|13498.3|13495.4|13493.9|13501.6|13500.1|13492.5|13491|598
1636363200000|2021-11-08 09:20:00|13495.6|13494.1|13490.7|13489.2|13497.9|13496.4|13490.4|13488.9|549
1636363500000|2021-11-08 09:25:00|13490.8|13489.3|13488.4|13486.9|13493.8|13492.3|13488.2|13486.7|503
1636363800000|2021-11-08 09:30:00|13488.3|13486.8|13487.5|13486|13490.2|13488.7|13486.1|13484.6|578
1636364100000|2021-11-08 09:35:00|13487.6|13486.1|13492.6|13491.7|13493.1|13491.8|13486.3|13484.8|462
1636364400000|2021-11-08 09:40:00|13492.7|13491.8|13490.7|13489.2|13496.2|13494.9|13490.4|13489.1|498
1636364700000|2021-11-08 09:45:00|13490.8|13489.3|13486.8|13485.3|13490.8|13489.3|13486.3|13484.9|459
1636365000000|2021-11-08 09:50:00|13487|13485.5|13488.6|13487.7|13490.8|13489.4|13486.5|13485|292
1636365300000|2021-11-08 09:55:00|13488.5|13487.6|13490.6|13489.1|13491.2|13490.3|13487.6|13486.4|514
1636365600000|2021-11-08 10:00:00|13490.5|13489|13488.7|13487.8|13492.8|13491.3|13486.3|13484.9|577
1636365900000|2021-11-08 10:05:00|13488.9|13487.4|13479.5|13478|13489.1|13487.6|13479|13477.6|438
1636366200000|2021-11-08 10:10:00|13479.6|13478.1|13479.5|13478.6|13480.8|13479.8|13475.5|13474.3|618
1636366500000|2021-11-08 10:15:00|13479.6|13478.7|13482.7|13481.8|13483.5|13482.6|13476|13474.6|615
1636366800000|2021-11-08 10:20:00|13482.6|13481.7|13481.5|13480|13484.2|13483|13480.2|13479|406
1636367100000|2021-11-08 10:25:00|13481.1|13480.2|13487.9|13486.4|13488|13486.8|13480.6|13479.3|349
1636367400000|2021-11-08 10:30:00|13487.8|13486.3|13489.9|13489|13491.8|13490.5|13487.5|13486.2|353
1636367700000|2021-11-08 10:35:00|13489.8|13488.9|13488.6|13487.7|13492.2|13490.9|13487.2|13486.3|413
1636368000000|2021-11-08 10:40:00|13488.7|13487.8|13493.9|13492.4|13494|13492.5|13488.6|13487.4|568
1636368300000|2021-11-08 10:45:00|13494|13492.5|13492.8|13491.3|13497.4|13496|13492|13491.1|431
1636368600000|2021-11-08 10:50:00|13492.9|13491.4|13487|13485.5|13493|13491.5|13486.9|13485.4|379
1636368900000|2021-11-08 10:55:00|13487.1|13485.6|13491|13489.5|13491.1|13489.9|13486.4|13484.9|471
1636369200000|2021-11-08 11:00:00|13490.8|13489.9|13493.7|13492.2|13493.9|13492.8|13490.8|13489.7|472
1636369500000|2021-11-08 11:05:00|13493.8|13492.3|13490.7|13489.8|13494.7|13493.4|13490|13488.6|326
1636369800000|2021-11-08 11:10:00|13490.8|13489.9|13490.6|13489.7|13491.6|13490.4|13489.7|13488.7|248
1636370100000|2021-11-08 11:15:00|13490.5|13489.6|13490.5|13489.6|13492.8|13491.5|13489.6|13488.5|379
1636370400000|2021-11-08 11:20:00|13490.6|13489.7|13491.4|13490.5|13493.3|13492.2|13488.8|13487.3|486
1636370700000|2021-11-08 11:25:00|13491.5|13490.6|13490.4|13488.9|13493.5|13492.6|13489.4|13488.1|497
1636371000000|2021-11-08 11:30:00|13490.3|13488.8|13490.5|13489.6|13491.4|13490.3|13488.5|13487.6|439
1636371300000|2021-11-08 11:35:00|13490.6|13489.7|13493.9|13492.4|13494.6|13493.7|13489.6|13488.2|377
1636371600000|2021-11-08 11:40:00|13493.8|13492.3|13492.7|13491.8|13494.4|13493.5|13492.2|13491|266
1636371900000|2021-11-08 11:45:00|13492.6|13491.7|13496.8|13495.3|13496.9|13495.9|13492.4|13491.5|288
1636372200000|2021-11-08 11:50:00|13496.7|13495.2|13493.5|13492.6|13496.9|13495.4|13493.3|13492.1|243
1636372500000|2021-11-08 11:55:00|13493.4|13492.5|13516|13514.5|13517.3|13516|13493.4|13492.5|1016
1636372800000|2021-11-08 12:00:00|13515.9|13514.4|13513.7|13512.2|13520.8|13519.8|13512.6|13511.1|823
1636373100000|2021-11-08 12:05:00|13513.1|13511.6|13510.7|13509.2|13514.2|13512.9|13508.7|13507.4|708
1636373400000|2021-11-08 12:10:00|13510.6|13509.1|13505.3|13504.4|13510.6|13509.1|13504.4|13503|624
1636373700000|2021-11-08 12:15:00|13505.2|13504.3|13508.5|13507.6|13509.1|13508|13504.8|13503.9|560
1636374000000|2021-11-08 12:20:00|13508.4|13507.5|13514|13512.5|13514.9|13513.6|13508.4|13507.4|421
1636374300000|2021-11-08 12:25:00|13513.9|13512.4|13519.5|13518.6|13522.2|13521|13512.3|13511.4|720
1636374600000|2021-11-08 12:30:00|13519.4|13518.5|13523.4|13522.5|13527.6|13526.7|13516.5|13515.4|761
1636374900000|2021-11-08 12:35:00|13523.3|13522.4|13523.7|13522.2|13527|13525.7|13521.5|13520.2|626
1636375200000|2021-11-08 12:40:00|13523.6|13522.1|13533.9|13532.4|13538.6|13537.1|13522.9|13521.9|701
1636375500000|2021-11-08 12:45:00|13534|13532.5|13531.6|13530.7|13537.2|13536.2|13529.4|13528.5|840
1636375800000|2021-11-08 12:50:00|13530.9|13530|13529|13528.1|13535.1|13534.1|13529|13527.6|1037
1636376100000|2021-11-08 12:55:00|13529.1|13528.2|13530|13528.5|13533.3|13532.4|13528.2|13527|686
1636376400000|2021-11-08 13:00:00|13529.9|13528.4|13542.7|13541.2|13544.4|13543.2|13529.3|13528.2|681
1636376700000|2021-11-08 13:05:00|13542.6|13541.1|13545|13543.5|13550.9|13549.5|13542.5|13541|883
1636377000000|2021-11-08 13:10:00|13545.7|13544.1|13546.2|13545.3|13546.7|13545.7|13542.2|13541.1|673
1636377300000|2021-11-08 13:15:00|13546.7|13545.8|13541.8|13540.9|13548.4|13547.4|13541.7|13540.5|756
1636377600000|2021-11-08 13:20:00|13541.9|13541|13542.2|13541.3|13545.6|13544.6|13541.7|13540.5|731
1636377900000|2021-11-08 13:25:00|13542.3|13541.4|13546.2|13545.3|13547.6|13546.7|13541.2|13540.1|678
1636378200000|2021-11-08 13:30:00|13546.3|13545.4|13548.4|13547.5|13549.2|13548.2|13544.5|13543.3|636
1636378500000|2021-11-08 13:35:00|13548.3|13547.4|13547|13545.5|13549.7|13548.8|13546|13544.9|491
1636378800000|2021-11-08 13:40:00|13547.4|13545.9|13540.1|13538.6|13547.7|13546.5|13539.4|13538.3|566
1636379100000|2021-11-08 13:45:00|13540|13538.5|13541.4|13539.9|13543.2|13542.3|13538.1|13536.9|536
1636379400000|2021-11-08 13:50:00|13541.5|13540|13541.4|13540.5|13542.3|13541.4|13536.5|13535.1|478
1636379700000|2021-11-08 13:55:00|13541.6|13540.1|13542.3|13541.4|13546.3|13545.4|13541.3|13540.1|501
1636380000000|2021-11-08 14:00:00|13541.7|13540.8|13540.6|13539.1|13545.4|13544.3|13538.1|13536.9|830
1636380300000|2021-11-08 14:05:00|13540.5|13539|13533.2|13531.7|13542|13540.8|13532.7|13531.2|662
1636380600000|2021-11-08 14:10:00|13533.4|13531.9|13539.6|13538.7|13540.2|13539.2|13531.1|13530|735
1636380900000|2021-11-08 14:15:00|13539.7|13538.8|13547.7|13546.8|13548.5|13547.6|13536.8|13535.9|765
1636381200000|2021-11-08 14:20:00|13547.8|13546.9|13547.7|13546.8|13550.6|13549.7|13546.9|13546|491
1636381500000|2021-11-08 14:25:00|13547.8|13546.9|13542.6|13541.7|13548.6|13547.7|13542.1|13540.9|628
1636381800000|2021-11-08 14:30:00|13542.5|13541.6|13546.7|13545.8|13550|13548.9|13542.3|13541|939
1636382100000|2021-11-08 14:35:00|13546.8|13545.9|13549.1|13548.2|13549.8|13548.7|13544|13543|773
1636382400000|2021-11-08 14:40:00|13549.2|13548.3|13547|13546.1|13552.1|13550.9|13546.1|13545|733
1636382700000|2021-11-08 14:45:00|13546.8|13545.9|13554.9|13554|13556.5|13555|13546.1|13544.9|695
1636383000000|2021-11-08 14:50:00|13555.3|13554.4|13551.4|13550.5|13559.6|13558.7|13551.3|13550.4|545
1636383300000|2021-11-08 14:55:00|13551.5|13550.6|13553|13552.1|13553.4|13552.5|13550.2|13549.3|534
1636383600000|2021-11-08 15:00:00|13553.1|13552.2|13554.2|13553.3|13555.7|13554.8|13551.4|13550.2|691
1636383900000|2021-11-08 15:05:00|13554.3|13553.4|13559.4|13558.5|13562.1|13561.2|13554.2|13553.3|744
1636384200000|2021-11-08 15:10:00|13559.5|13558.6|13563.5|13562.6|13565.8|13564.9|13559.1|13558.2|632
1636384500000|2021-11-08 15:15:00|13563.4|13562.5|13566.5|13565.6|13569.8|13568.8|13559.9|13559|663
1636384800000|2021-11-08 15:20:00|13566.9|13566|13570|13569.1|13570|13569.1|13565.7|13564.6|610
1636385100000|2021-11-08 15:25:00|13569.8|13568.9|13577.6|13576.1|13579.8|13578.3|13568.9|13567.8|681
1636385400000|2021-11-08 15:30:00|13577.5|13576|13580|13579.1|13580.2|13579.1|13573.2|13571.8|567
1636385700000|2021-11-08 15:35:00|13579.9|13579|13572.7|13571.2|13580.5|13579.2|13572.4|13571.2|660
1636386000000|2021-11-08 15:40:00|13572.8|13571.3|13567.8|13566.3|13574.3|13573.4|13567|13565.8|691
1636386300000|2021-11-08 15:45:00|13567.9|13566.4|13574.1|13573.2|13576.1|13575.2|13567.1|13566.1|646
1636386600000|2021-11-08 15:50:00|13573.9|13573|13567.1|13566.2|13575|13573.6|13566.2|13564.8|739
1636386900000|2021-11-08 15:55:00|13567|13566.1|13562.3|13561.4|13569|13568.1|13561.2|13560|825
1636387200000|2021-11-08 16:00:00|13562.2|13561.3|13560.1|13559.2|13565.1|13564.2|13559.2|13557.8|715
1636387500000|2021-11-08 16:05:00|13560.9|13559.4|13559.2|13558.3|13561.7|13560.8|13556.8|13555.7|480
1636387800000|2021-11-08 16:10:00|13559.5|13558|13554.1|13552.6|13560.6|13559.5|13552.9|13551.8|506
1636388100000|2021-11-08 16:15:00|13554.2|13552.7|13554.5|13553|13555.9|13554.7|13551.1|13550.2|643
1636388400000|2021-11-08 16:20:00|13554|13553.1|13555.3|13553.8|13557|13555.6|13552.1|13551|591
1636388700000|2021-11-08 16:25:00|13555|13554.1|13558.4|13556.9|13558.9|13557.7|13554.9|13554|624
1636389000000|2021-11-08 16:30:00|13558.1|13557.2|13558|13557.1|13558.4|13557.5|13552.2|13551|549
1636389300000|2021-11-08 16:35:00|13557.8|13556.9|13560.1|13559.2|13560.6|13559.5|13557|13555.8|511
1636389600000|2021-11-08 16:40:00|13560|13559.1|13563.3|13562.4|13564.1|13563.2|13560|13559|425
1636389900000|2021-11-08 16:45:00|13563.5|13562|13569.1|13568.2|13569.7|13568.6|13563|13561.9|648
1636390200000|2021-11-08 16:50:00|13568.9|13568|13565.4|13563.9|13569.3|13568.4|13562.8|13561.6|577
1636390500000|2021-11-08 16:55:00|13565.5|13564|13564.2|13562.7|13567.2|13566|13562.5|13561.5|398
1636390800000|2021-11-08 17:00:00|13564.3|13562.8|13559.4|13557.9|13566|13564.9|13558.9|13557.8|541
1636391100000|2021-11-08 17:05:00|13559.3|13557.8|13558.3|13556.8|13560.1|13558.8|13557.5|13556.1|456
1636391400000|2021-11-08 17:10:00|13558.2|13556.7|13561.9|13561|13563.1|13561.6|13557.1|13555.9|399
1636391700000|2021-11-08 17:15:00|13562|13561.1|13562.2|13560.7|13564.6|13563.5|13561.5|13560.3|326
1636392000000|2021-11-08 17:20:00|13562.1|13560.6|13561.1|13560.2|13565.7|13564.4|13561.1|13559.8|456
1636392300000|2021-11-08 17:25:00|13561.3|13559.8|13563.2|13562.3|13564.5|13563.3|13561.2|13559.8|324
1636392600000|2021-11-08 17:30:00|13563.1|13562.2|13563.4|13561.9|13565|13563.9|13562|13560.8|413
1636392900000|2021-11-08 17:35:00|13563.5|13562|13558.3|13557.4|13563.5|13562.3|13557.3|13556.4|543
1636393200000|2021-11-08 17:40:00|13558.4|13556.9|13555.1|13554.2|13559.6|13558.7|13554.8|13553.8|549
1636393500000|2021-11-08 17:45:00|13555|13554.1|13552.1|13551.2|13556.3|13555.4|13552.1|13551.1|423
1636393800000|2021-11-08 17:50:00|13552|13551.1|13552.2|13551.3|13552.5|13551.4|13549.9|13548.8|467
1636394100000|2021-11-08 17:55:00|13552.1|13551.2|13558.2|13557.3|13558.5|13557.3|13552.1|13551.2|488
1636394400000|2021-11-08 18:00:00|13558.1|13557.2|13556.2|13555.3|13558.6|13557.3|13555.1|13553.7|482
1636394700000|2021-11-08 18:05:00|13556.1|13555.2|13555.2|13554.3|13557.5|13556.3|13554.1|13552.9|399
1636395000000|2021-11-08 18:10:00|13555.1|13554.2|13553.9|13553|13555.2|13554.3|13553|13551.8|393
1636395300000|2021-11-08 18:15:00|13553.8|13552.9|13554.2|13552.7|13555.4|13554.5|13553.2|13552.1|377
1636395600000|2021-11-08 18:20:00|13554.4|13552.9|13556.7|13555.2|13558.3|13557.1|13553.9|13552.8|439
1636395900000|2021-11-08 18:25:00|13556.5|13555|13558.1|13557.2|13558.4|13557.5|13556|13554.9|306
1636396200000|2021-11-08 18:30:00|13558|13557.1|13557.2|13556.3|13558.1|13557.2|13555.8|13554.8|414
1636396500000|2021-11-08 18:35:00|13557.3|13555.8|13557.2|13555.7|13558.5|13557.4|13556.6|13555.5|294
1636396800000|2021-11-08 18:40:00|13557.3|13555.8|13553.9|13553|13557.6|13556.4|13553.2|13552.3|351
1636397100000|2021-11-08 18:45:00|13553.8|13552.9|13552.8|13551.9|13554.6|13553.2|13552.6|13551.6|353
1636397400000|2021-11-08 18:50:00|13552.7|13551.8|13552|13551.1|13553.2|13552.2|13551|13550|321
1636397700000|2021-11-08 18:55:00|13551.9|13551|13555.9|13554.4|13556|13554.7|13551.6|13550.6|344
1636398000000|2021-11-08 19:00:00|13556|13554.5|13557.1|13556.2|13559.6|13558.4|13555.2|13553.9|384
1636398300000|2021-11-08 19:05:00|13557|13556.1|13557|13556.1|13559.7|13558.8|13556.8|13555.6|282
1636398600000|2021-11-08 19:10:00|13557.1|13556.2|13555.8|13554.3|13558.7|13557.5|13555.4|13554.2|283
1636398900000|2021-11-08 19:15:00|13555.7|13554.2|13552.5|13551|13555.7|13554.4|13551.6|13550.5|318
1636399200000|2021-11-08 19:20:00|13552.4|13550.9|13552.5|13551|13553.7|13552.6|13550.8|13549.8|227
1636399500000|2021-11-08 19:25:00|13552.2|13551.3|13553.3|13552.4|13555.1|13553.6|13552.2|13550.7|344
1636399800000|2021-11-08 19:30:00|13553.4|13552.5|13557.6|13556.1|13557.8|13556.5|13553.2|13552.2|361
1636400100000|2021-11-08 19:35:00|13557.5|13556|13557.9|13556.4|13558.1|13556.8|13556.9|13555.7|228
1636400400000|2021-11-08 19:40:00|13558|13556.5|13557.5|13556|13558.3|13557.1|13557.1|13555.9|173
1636400700000|2021-11-08 19:45:00|13557.4|13555.9|13553.6|13552.1|13557.4|13555.9|13553.3|13552|175
1636401000000|2021-11-08 19:50:00|13553.5|13552|13554.8|13553.3|13558.3|13557|13553.2|13552|317
1636401300000|2021-11-08 19:55:00|13554.9|13553.4|13556.1|13554.6|13562|13560.5|13554.7|13553.2|615
1636401600000|2021-11-08 20:00:00|13556.2|13554.7|13556|13554.5|13561.9|13560.4|13555.6|13554.4|467
1636401900000|2021-11-08 20:05:00|13556.1|13554.6|13554.4|13552.9|13557.2|13555.7|13553.1|13551.9|516
1636402200000|2021-11-08 20:10:00|13554.7|13553.2|13559.5|13558|13560|13558.5|13553.3|13551.8|480
1636402500000|2021-11-08 20:15:00|13559.6|13558.1|13561.5|13560|13561.9|13560.9|13559.3|13558|314
1636402800000|2021-11-08 20:20:00|13561.6|13560.1|13563.4|13561.9|13563.6|13562.1|13561.2|13560.1|353
1636403100000|2021-11-08 20:25:00|13563.5|13562|13564.4|13562.9|13564.4|13563.1|13560.7|13559.4|353
1636403400000|2021-11-08 20:30:00|13564.3|13562.8|13565.7|13564.2|13566|13564.8|13562.4|13561.3|287
1636403700000|2021-11-08 20:35:00|13565.6|13564.7|13564.7|13563.2|13567.5|13566.3|13564.2|13563.1|311
1636404000000|2021-11-08 20:40:00|13564.8|13563.3|13566.9|13565.4|13567.1|13565.9|13564.7|13563.2|305
1636404300000|2021-11-08 20:45:00|13566.6|13565.7|13565.4|13564.5|13566.8|13565.8|13563.1|13561.9|407
1636404600000|2021-11-08 20:50:00|13565.7|13564.8|13568.5|13567.6|13568.9|13567.7|13563.2|13561.9|415
1636404900000|2021-11-08 20:55:00|13568.4|13567.5|13565.8|13564.3|13568.9|13567.9|13564|13562.5|475
1636405200000|2021-11-08 21:00:00|13565.6|13564.1|13563.6|13562.1|13565.8|13564.3|13562.4|13560.9|478
1636405500000|2021-11-08 21:05:00|13563.7|13562.2|13565.2|13563.7|13565.9|13564.6|13563.1|13561.8|225
1636405800000|2021-11-08 21:10:00|13564.9|13564|13565|13563.5|13565.3|13564.1|13564.5|13563|203
1636406100000|2021-11-08 21:15:00|13564.7|13563.2|13563.7|13562.2|13565.1|13563.7|13562.9|13561.4|144
1636406400000|2021-11-08 21:20:00|13563.8|13562.3|13567.5|13566|13567.8|13566.5|13563.8|13562.3|232
1636406700000|2021-11-08 21:25:00|13567.2|13566.3|13568.5|13567.6|13569|13567.8|13567.2|13566|251
1636407000000|2021-11-08 21:30:00|13568.2|13566.7|13563.7|13562.2|13568.2|13566.7|13562.4|13560.9|173
1636407300000|2021-11-08 21:35:00|13563.6|13562.1|13566.5|13565|13566.8|13565.4|13563.3|13561.8|160
1636407600000|2021-11-08 21:40:00|13566.4|13564.9|13566.5|13565|13567.5|13566.2|13566.3|13564.8|192
1636407900000|2021-11-08 21:45:00|13566.7|13565.2|13566.5|13565|13567.6|13566.1|13565.9|13564.4|219
1636408200000|2021-11-08 21:50:00|13566.6|13565.1|13567|13565.5|13567.3|13565.8|13565.7|13564.2|399
1636408500000|2021-11-08 21:55:00|13567.2|13564.9|13567.8|13559.6|13569.2|13565.8|13565.9|13558.4|438
1636408800000|2021-11-08 22:00:00|13567.7|13558.2|13568.5|13557.5|13569.4|13561.6|13567.1|13556.6|68
1636409100000|2021-11-08 22:05:00|13568.4|13557.4|13568.3|13557.5|13568.5|13558.5|13566.6|13556.7|82
1636409400000|2021-11-08 22:10:00|13567.7|13556.7|13569.2|13558.2|13569.2|13558.2|13567|13556|121
1636409700000|2021-11-08 22:15:00|13569.1|13558.1|13565.1|13554.3|13569.3|13560.2|13564.1|13553.1|205
1636410000000|2021-11-08 22:20:00|13565.2|13554.2|13566|13558.1|13568.1|13558.2|13564.6|13553.6|924
1636410300000|2021-11-08 22:25:00|13565.5|13557.9|13564.4|13554.1|13568.1|13558.4|13560.9|13549.9|1481
1636410600000|2021-11-08 22:30:00|13564.3|13554|13565.9|13558.8|13567.3|13560.2|13563.7|13553.5|357
1636410900000|2021-11-08 22:35:00|13565.8|13558.9|13566.4|13557.5|13567.6|13559.7|13564.8|13555.9|183
1636411200000|2021-11-08 22:40:00|13566.2|13558|13564.8|13558.9|13567|13559.6|13564.3|13556.2|246
1636411500000|2021-11-08 22:45:00|13564.6|13560.2|13566.1|13559.9|13566.8|13561.2|13564|13558.2|550
1636411800000|2021-11-08 22:50:00|13565.9|13560.2|13566.5|13561.7|13568.5|13562.1|13564.8|13557.6|424
1636412100000|2021-11-08 22:55:00|13566.4|13561.6|13566.1|13560.4|13569.6|13563.9|13564.9|13558.5|353
1636412400000|2021-11-08 23:00:00|13565.9|13560.6|13566.7|13559.4|13569.6|13561.5|13563.9|13556.2|1013
1636412700000|2021-11-08 23:05:00|13566.4|13558|13566.7|13560.2|13567.8|13562.3|13564.7|13557.6|354
1636413000000|2021-11-08 23:10:00|13567|13560.1|13564.4|13559.3|13567.5|13562.2|13563.4|13553.2|593
1636413300000|2021-11-08 23:15:00|13564.3|13559.5|13564.1|13561.7|13566.1|13562.5|13563.4|13559|287
1636413600000|2021-11-08 23:20:00|13563.7|13562.2|13563.9|13561.7|13564.2|13562.3|13563.2|13560.9|133
1636413900000|2021-11-08 23:25:00|13563.5|13561.8|13562.5|13561|13564|13562.2|13562.2|13560.3|173
1636414200000|2021-11-08 23:30:00|13562.8|13560.6|13563.4|13561.9|13564.6|13562.1|13562.7|13560.3|273
1636414500000|2021-11-08 23:35:00|13563.3|13561.8|13563.7|13562.2|13563.7|13562.2|13563.3|13561.8|68
1636414800000|2021-11-08 23:40:00|13563.6|13562.1|13563.6|13562.1|13563.7|13562.2|13563.5|13562|53
1636415100000|2021-11-08 23:45:00|13563.5|13562|13562.3|13560.8|13563.9|13562.4|13562.1|13560.6|81
1636415400000|2021-11-08 23:50:00|13562.1|13560.6|13562.1|13560.6|13562.4|13560.9|13561.8|13560.3|83
1636415700000|2021-11-08 23:55:00|13562|13560.5|13564.5|13563|13564.6|13563.3|13562|13560.5|76
1636416000000|2021-11-09 00:00:00|13564.6|13563.1|13567.6|13566.1|13567.8|13566.3|13562.9|13561.4|215
1636416300000|2021-11-09 00:05:00|13567.5|13566|13564.6|13563.1|13568.2|13566.7|13564.2|13563.1|227
1636416600000|2021-11-09 00:10:00|13564.7|13563.2|13564.1|13562.6|13564.7|13563.2|13563.3|13562.1|201
1636416900000|2021-11-09 00:15:00|13564|13562.5|13562.6|13561.1|13564.9|13563.5|13562.3|13560.8|262
1636417200000|2021-11-09 00:20:00|13562.7|13561.2|13563.1|13561.6|13563.2|13561.7|13561.9|13560.7|166
1636417500000|2021-11-09 00:25:00|13563|13561.5|13562|13560.5|13563|13561.5|13561.9|13560.4|151
1636417800000|2021-11-09 00:30:00|13562.1|13560.6|13559.9|13558.4|13562.8|13561.3|13559.5|13558|170
1636418100000|2021-11-09 00:35:00|13560|13558.5|13558|13557.1|13560|13558.5|13558|13556.7|220
1636418400000|2021-11-09 00:40:00|13558.1|13557.2|13555.4|13553.9|13558.5|13557.2|13554.5|13553|226
1636418700000|2021-11-09 00:45:00|13555.5|13554|13554|13552.5|13555.6|13554.1|13552|13550.9|281
1636419000000|2021-11-09 00:50:00|13554.3|13552.8|13554.8|13553.3|13554.8|13553.5|13552.2|13551.1|273
1636419300000|2021-11-09 00:55:00|13554.6|13553.1|13558.2|13556.7|13558.3|13557|13554.5|13553|183
1636419600000|2021-11-09 01:00:00|13558.5|13557|13558.3|13557.4|13559.7|13558.5|13556.6|13555.1|513
1636419900000|2021-11-09 01:05:00|13558.4|13557.5|13561.2|13560.3|13561.9|13560.8|13558.2|13557.3|280
1636420200000|2021-11-09 01:10:00|13561.3|13560.4|13562.6|13561.1|13563.5|13562|13560.3|13559.1|273
1636420500000|2021-11-09 01:15:00|13562.5|13561|13565.1|13564.2|13565.6|13564.4|13562.4|13561|271
1636420800000|2021-11-09 01:20:00|13565.2|13564.3|13565.4|13563.9|13565.6|13564.5|13563.9|13562.8|370
1636421100000|2021-11-09 01:25:00|13565.5|13564|13558.6|13557.1|13565.5|13564.3|13558|13556.5|370
1636421400000|2021-11-09 01:30:00|13558.5|13557|13551.8|13550.3|13558.7|13557.2|13551.2|13549.7|457
1636421700000|2021-11-09 01:35:00|13551.9|13550.4|13553.1|13551.6|13553.9|13552.4|13550.4|13548.9|358
1636422000000|2021-11-09 01:40:00|13553.2|13551.7|13550.7|13549.2|13553.3|13551.9|13550.2|13548.7|292
1636422300000|2021-11-09 01:45:00|13550.8|13549.3|13549.8|13548.3|13551.7|13550.2|13549.5|13548|294
1636422600000|2021-11-09 01:50:00|13549.9|13548.4|13551.2|13549.7|13551.6|13550.3|13548.8|13547.3|381
1636422900000|2021-11-09 01:55:00|13551.1|13549.6|13555.5|13554|13555.7|13554.2|13550.4|13549|395
1636423200000|2021-11-09 02:00:00|13555.6|13554.1|13565.2|13563.7|13565.8|13564.3|13555.1|13553.6|553
1636423500000|2021-11-09 02:05:00|13565|13563.5|13560.7|13559.2|13565|13563.5|13559.3|13557.8|563
1636423800000|2021-11-09 02:10:00|13560.6|13559.1|13562.4|13560.9|13563.7|13562.3|13559.6|13558.2|434
1636424100000|2021-11-09 02:15:00|13562.5|13561|13561.6|13560.7|13563|13561.7|13560.6|13559.2|373
1636424400000|2021-11-09 02:20:00|13561.7|13560.8|13564.7|13563.2|13565.4|13564.3|13561.7|13560.6|366
1636424700000|2021-11-09 02:25:00|13564.8|13563.3|13563.6|13562.1|13565.6|13564.3|13563.1|13561.9|208
1636425000000|2021-11-09 02:30:00|13563.7|13562.2|13561.8|13560.3|13564.3|13563.3|13560.2|13558.8|364
1636425300000|2021-11-09 02:35:00|13561.9|13560.4|13559.8|13558.3|13562.4|13561|13559|13557.8|274
1636425600000|2021-11-09 02:40:00|13559.7|13558.2|13557.9|13556.4|13560.5|13559|13557.7|13556.2|368
1636425900000|2021-11-09 02:45:00|13558|13556.5|13557.7|13556.2|13558.7|13557.5|13556.2|13554.7|367
1636426200000|2021-11-09 02:50:00|13557.9|13556.4|13560.7|13559.2|13561.5|13560|13557.9|13556.4|277
1636426500000|2021-11-09 02:55:00|13560.6|13559.1|13560.8|13559.3|13561.9|13560.4|13559.3|13557.8|460
1636426800000|2021-11-09 03:00:00|13560.6|13559.7|13562|13560.5|13562.4|13560.9|13559.6|13558.1|311
1636427100000|2021-11-09 03:05:00|13562.1|13560.6|13565.3|13563.8|13565.5|13564.1|13560.5|13559|288
1636427400000|2021-11-09 03:10:00|13565.4|13563.9|13560.6|13559.1|13567.1|13565.7|13559.8|13558.6|455
1636427700000|2021-11-09 03:15:00|13560.7|13559.2|13563|13561.5|13563.8|13562.4|13559.7|13558.2|419
1636428000000|2021-11-09 03:20:00|13563.1|13561.6|13562|13561.1|13564.7|13563.3|13560.5|13559.1|410
1636428300000|2021-11-09 03:25:00|13561.8|13560.5|13562|13561.1|13563.1|13561.6|13560.1|13558.8|430
1636428600000|2021-11-09 03:30:00|13562.2|13560.7|13560.1|13559.2|13563.5|13562.2|13560|13558.9|414
1636428900000|2021-11-09 03:35:00|13560.5|13559|13557|13555.5|13561.4|13560.2|13556.4|13555.2|346
1636429200000|2021-11-09 03:40:00|13556.9|13555.4|13558.6|13557.1|13558.7|13557.5|13556.6|13555.3|327
1636429500000|2021-11-09 03:45:00|13558.5|13557|13557.6|13556.1|13561|13559.8|13557.5|13556.1|295
1636429800000|2021-11-09 03:50:00|13557.5|13556|13556.7|13555.2|13558.2|13557|13556.4|13555.2|463
1636430100000|2021-11-09 03:55:00|13556.6|13555.1|13558.3|13556.8|13558.6|13557.1|13555|13553.8|290
1636430400000|2021-11-09 04:00:00|13558.2|13556.7|13560.6|13559.1|13561.6|13560.3|13557.6|13556.3|277
1636430700000|2021-11-09 04:05:00|13560.7|13559.2|13563.3|13561.8|13563.7|13562.2|13560.1|13558.9|214
1636431000000|2021-11-09 04:10:00|13563.2|13561.7|13565.3|13564.4|13565.6|13564.5|13563|13561.5|316
1636431300000|2021-11-09 04:15:00|13565.7|13564.2|13564.7|13563.2|13566.8|13565.5|13564.7|13563.2|241
1636431600000|2021-11-09 04:20:00|13564.8|13563.3|13565.8|13564.3|13566|13564.8|13563.9|13562.4|221
1636431900000|2021-11-09 04:25:00|13565.7|13564.2|13566|13564.5|13567.2|13565.8|13565.6|13564.1|208
1636432200000|2021-11-09 04:30:00|13566.1|13564.6|13568|13566.5|13568.2|13566.7|13566|13564.6|198
1636432500000|2021-11-09 04:35:00|13567.9|13566.4|13567.9|13566.4|13569|13567.6|13567.5|13566|236
1636432800000|2021-11-09 04:40:00|13568|13566.5|13567.6|13566.1|13569|13567.5|13566.6|13565.1|291
1636433100000|2021-11-09 04:45:00|13567.9|13566.4|13566.4|13564.9|13568.1|13566.6|13564.8|13563.6|401
1636433400000|2021-11-09 04:50:00|13565.9|13565|13569.1|13567.6|13569.2|13567.7|13565.9|13564.4|193
1636433700000|2021-11-09 04:55:00|13569|13567.5|13567.8|13566.3|13569|13567.5|13564.9|13563.5|296
1636434000000|2021-11-09 05:00:00|13567.4|13565.9|13568.7|13567.2|13568.9|13567.4|13567.2|13565.8|244
1636434300000|2021-11-09 05:05:00|13568.8|13567.3|13570.2|13568.7|13570.4|13569.3|13568.4|13567.2|273
1636434600000|2021-11-09 05:10:00|13570.1|13568.6|13569.7|13568.2|13570.6|13569.3|13569.2|13568|138
1636434900000|2021-11-09 05:15:00|13569.8|13568.3|13570.4|13569.5|13570.8|13569.5|13569.5|13568.1|241
1636435200000|2021-11-09 05:20:00|13570.5|13569.6|13577.5|13576|13578.1|13576.6|13570.4|13569|330
1636435500000|2021-11-09 05:25:00|13577.4|13575.9|13576.8|13575.9|13578.3|13577|13576.7|13575.5|213
1636435800000|2021-11-09 05:30:00|13576.7|13575.8|13578.3|13576.8|13578.4|13577.2|13576.4|13575.1|265
1636436100000|2021-11-09 05:35:00|13577.8|13576.3|13579.3|13578.4|13579.9|13578.6|13577.5|13576.2|218
1636436400000|2021-11-09 05:40:00|13579.4|13578.5|13579.5|13578|13579.8|13578.9|13577.5|13576.4|247
1636436700000|2021-11-09 05:45:00|13579.7|13578.2|13581.7|13580.2|13583.2|13582|13579.1|13578|292
1636437000000|2021-11-09 05:50:00|13581.6|13580.1|13580.9|13579.4|13582.4|13580.9|13578.7|13577.5|268
1636437300000|2021-11-09 05:55:00|13581.1|13579.6|13577.6|13576.1|13581.1|13579.8|13577.3|13576|305
1636437600000|2021-11-09 06:00:00|13577.9|13576.4|13578.7|13577.2|13579.6|13578.2|13576.9|13575.7|249
1636437900000|2021-11-09 06:05:00|13578.5|13577|13577.2|13576.3|13578.9|13577.4|13576.5|13575|182
1636438200000|2021-11-09 06:10:00|13577.1|13576.2|13579.3|13577.8|13580.3|13579.1|13577.1|13576.2|346
1636438500000|2021-11-09 06:15:00|13579.4|13577.9|13576.7|13575.2|13580.4|13579.3|13576.6|13575.1|360
1636438800000|2021-11-09 06:20:00|13576.8|13575.3|13574.3|13572.8|13578.2|13576.7|13574.3|13572.8|356
1636439100000|2021-11-09 06:25:00|13574.4|13572.9|13577.3|13575.8|13579.1|13577.9|13574.3|13572.8|378
1636439400000|2021-11-09 06:30:00|13577.2|13575.7|13571.7|13570.2|13577.2|13576|13569.2|13568.1|391
1636439700000|2021-11-09 06:35:00|13571.5|13570|13569.8|13568.3|13571.8|13570.3|13568.9|13567.8|346
1636440000000|2021-11-09 06:40:00|13569.9|13568.4|13568.9|13568|13570.9|13569.6|13568.6|13567.3|322
1636440300000|2021-11-09 06:45:00|13568.8|13567.9|13566.6|13565.1|13571.3|13570.1|13565.4|13564.4|332
1636440600000|2021-11-09 06:50:00|13567.1|13566.2|13567.3|13565.8|13567.8|13566.3|13565.1|13563.6|313
1636440900000|2021-11-09 06:55:00|13567.4|13565.9|13569.6|13568.1|13569.6|13568.2|13567.4|13565.9|333
1636441200000|2021-11-09 07:00:00|13569.7|13568.2|13567.8|13566.3|13573.4|13572|13567.6|13566.1|587
1636441500000|2021-11-09 07:05:00|13568|13566.5|13575.1|13573.6|13575.3|13573.8|13566.8|13565.3|472
1636441800000|2021-11-09 07:10:00|13574.9|13573.4|13572.8|13571.3|13578.6|13577.1|13571.5|13570|603
1636442100000|2021-11-09 07:15:00|13572.7|13571.2|13570.7|13569.2|13573.5|13572.5|13568.5|13567.3|485
1636442400000|2021-11-09 07:20:00|13570.9|13569.4|13575.1|13573.6|13576.5|13575|13568.7|13567.2|514
1636442700000|2021-11-09 07:25:00|13575|13573.5|13573|13571.5|13575.5|13574.1|13570.7|13569.5|450
1636443000000|2021-11-09 07:30:00|13572.9|13571.4|13565.2|13564.3|13572.9|13571.6|13560.6|13559.3|675
1636443300000|2021-11-09 07:35:00|13565.3|13564.4|13562.5|13561|13566.9|13565.4|13561.9|13560.7|634
1636443600000|2021-11-09 07:40:00|13562.4|13560.9|13563.7|13562.8|13566.3|13565.2|13561.4|13560.5|609
1636443900000|2021-11-09 07:45:00|13563.6|13562.7|13566.4|13564.9|13567.9|13566.8|13562.3|13561.1|554
1636444200000|2021-11-09 07:50:00|13566.5|13565|13564.5|13563.6|13567.5|13566.3|13563.9|13562.5|420
1636444500000|2021-11-09 07:55:00|13564.6|13563.7|13566.8|13565.9|13568|13567|13564.4|13563.3|453
1636444800000|2021-11-09 08:00:00|13566.7|13565.8|13566.6|13565.7|13568|13567|13562.8|13561.7|732
1636445100000|2021-11-09 08:05:00|13566.5|13565.6|13575|13573.5|13575.2|13573.7|13564.7|13563.8|678
1636445400000|2021-11-09 08:10:00|13575.1|13573.6|13572.3|13570.8|13580.1|13578.9|13571.7|13570.2|510
1636445700000|2021-11-09 08:15:00|13572.2|13570.7|13567.3|13566.4|13572.2|13570.7|13566.3|13565.2|628
1636446000000|2021-11-09 08:20:00|13567.7|13566.2|13563.5|13562.6|13569.7|13568.7|13563.5|13562.2|695
1636446300000|2021-11-09 08:25:00|13563.6|13562.7|13563.6|13562.1|13566.3|13565.4|13561.1|13560.1|714
1636446600000|2021-11-09 08:30:00|13563.5|13562|13569|13567.5|13569.9|13568.6|13563.1|13561.6|568
1636446900000|2021-11-09 08:35:00|13569.1|13567.6|13564.7|13563.2|13572.8|13571.3|13563.5|13562.1|712
1636447200000|2021-11-09 08:40:00|13564.8|13563.3|13559.8|13558.9|13565.6|13564.7|13559.7|13558.5|468
1636447500000|2021-11-09 08:45:00|13559.7|13558.8|13561.4|13560.5|13566.3|13564.9|13557.5|13556.2|475
1636447800000|2021-11-09 08:50:00|13561.6|13560.1|13560.6|13559.1|13565.9|13564.6|13559.7|13558.2|583
1636448100000|2021-11-09 08:55:00|13560.5|13559|13566.5|13565|13567.9|13566.5|13559.9|13558.7|459
1636448400000|2021-11-09 09:00:00|13566.8|13565.3|13563.8|13562.9|13568.1|13566.6|13563.8|13562.9|461
1636448700000|2021-11-09 09:05:00|13564|13562.5|13566|13564.5|13566.1|13564.9|13561.3|13560.1|552
1636449000000|2021-11-09 09:10:00|13566.1|13564.6|13582.3|13580.8|13585.6|13584.1|13565.7|13564.5|1007
1636449300000|2021-11-09 09:15:00|13582.1|13580.6|13589.2|13587.7|13590.9|13589.4|13580.3|13578.8|815
1636449600000|2021-11-09 09:20:00|13588.9|13587.4|13588.5|13587|13590.2|13588.7|13586|13584.8|668
1636449900000|2021-11-09 09:25:00|13588.6|13587.6|13595.6|13594.1|13597.6|13596.1|13586.4|13585|654
1636450200000|2021-11-09 09:30:00|13595.3|13594.4|13599.3|13598.4|13600.1|13598.8|13592|13591|722
1636450500000|2021-11-09 09:35:00|13599.4|13598.5|13598.9|13597.4|13599.4|13598.5|13596.5|13595|609
1636450800000|2021-11-09 09:40:00|13598.6|13597.7|13599.9|13598.4|13600.6|13599.1|13594.4|13593.3|665
1636451100000|2021-11-09 09:45:00|13600|13598.5|13596.5|13595.6|13601.5|13600.2|13594|13593.1|591
1636451400000|2021-11-09 09:50:00|13596.6|13595.7|13599.9|13599|13601|13599.9|13596.5|13595.1|541
1636451700000|2021-11-09 09:55:00|13600.5|13598.9|13600.6|13599.7|13607.8|13606.9|13600.1|13598.8|576
1636452000000|2021-11-09 10:00:00|13600.5|13599.6|13600.8|13599.3|13601.9|13600.4|13598|13597.1|717
1636452300000|2021-11-09 10:05:00|13600.9|13599.4|13593.7|13592.2|13601.5|13600.3|13591.9|13590.4|812
1636452600000|2021-11-09 10:10:00|13593.8|13592.3|13594.3|13592.8|13597.6|13596.2|13592.6|13591.4|664
1636452900000|2021-11-09 10:15:00|13594.4|13592.9|13595.6|13594.1|13597.6|13596.5|13592.9|13591.7|489
1636453200000|2021-11-09 10:20:00|13595.3|13594.4|13598|13596.5|13599.7|13598.7|13595.3|13594.4|571
1636453500000|2021-11-09 10:25:00|13597.6|13596.7|13596|13594.5|13597.7|13596.8|13592.4|13591|406
1636453800000|2021-11-09 10:30:00|13595.9|13594.4|13594.5|13593|13598.2|13596.9|13593.7|13592.2|488
1636454100000|2021-11-09 10:35:00|13594.6|13593.1|13594.1|13592.6|13597.9|13596.4|13593.6|13592.5|494
1636454400000|2021-11-09 10:40:00|13594|13592.5|13593.5|13592.6|13596.9|13595.4|13593.3|13592.3|464
1636454700000|2021-11-09 10:45:00|13593.6|13592.7|13595.6|13594.7|13596|13594.9|13592.5|13591.3|464
1636455000000|2021-11-09 10:50:00|13595.5|13594.6|13590.8|13589.9|13596|13594.7|13590.7|13589.8|352
1636455300000|2021-11-09 10:55:00|13590.7|13589.8|13588.8|13587.3|13593|13591.9|13588.6|13587.1|456
1636455600000|2021-11-09 11:00:00|13588.7|13587.2|13587.7|13586.2|13591.8|13590.6|13587.5|13586.1|476
1636455900000|2021-11-09 11:05:00|13587.8|13586.3|13585.7|13584.2|13588.5|13587.5|13585.5|13584.1|519
1636456200000|2021-11-09 11:10:00|13585.8|13584.3|13583.6|13582.1|13587.4|13585.9|13583.6|13582.1|476
1636456500000|2021-11-09 11:15:00|13583.7|13582.2|13586.8|13585.3|13587|13585.5|13581.4|13580.1|439
1636456800000|2021-11-09 11:20:00|13586.3|13584.8|13586.1|13584.6|13588|13586.5|13585|13583.5|382
1636457100000|2021-11-09 11:25:00|13586.3|13584.8|13583.5|13582|13587.7|13586.4|13582.6|13581.2|395
1636457400000|2021-11-09 11:30:00|13583.6|13582.1|13582.8|13581.3|13585.9|13584.7|13581.8|13580.6|486
1636457700000|2021-11-09 11:35:00|13583|13581.5|13586.3|13584.8|13586.4|13584.9|13581.6|13580.4|392
1636458000000|2021-11-09 11:40:00|13586.4|13584.9|13583.7|13582.2|13590.1|13588.8|13582.8|13581.8|641
1636458300000|2021-11-09 11:45:00|13583.6|13582.1|13579.5|13578.6|13584|13582.5|13577.6|13576.3|553
1636458600000|2021-11-09 11:50:00|13579.6|13578.7|13578.9|13578|13583.2|13582|13578.9|13577.5|585
1636458900000|2021-11-09 11:55:00|13579|13578.1|13570.3|13569.4|13579|13578.1|13569.3|13568.2|701
1636459200000|2021-11-09 12:00:00|13570.4|13569.5|13568.1|13566.6|13572.7|13571.4|13566.6|13565.5|754
1636459500000|2021-11-09 12:05:00|13568|13566.5|13568.7|13567.8|13570.6|13569.4|13567.6|13566.1|351
1636459800000|2021-11-09 12:10:00|13568.8|13567.3|13565.7|13564.8|13569.9|13568.9|13564.8|13563.7|617
1636460100000|2021-11-09 12:15:00|13565.8|13564.9|13567.4|13566.5|13572.5|13571.4|13565.6|13564.4|614
1636460400000|2021-11-09 12:20:00|13567.5|13566.6|13573.1|13571.6|13573.2|13571.9|13567.3|13566.1|392
1636460700000|2021-11-09 12:25:00|13573|13571.5|13573.9|13572.4|13576.1|13574.9|13572.6|13571.5|437
1636461000000|2021-11-09 12:30:00|13574|13572.5|13559|13558.1|13574|13572.7|13558.4|13557.5|603
1636461300000|2021-11-09 12:35:00|13558.7|13557.8|13563.2|13561.7|13563.7|13562.6|13558.3|13557.2|561
1636461600000|2021-11-09 12:40:00|13563.3|13561.8|13563.5|13562|13566.8|13565.3|13562.1|13560.8|441
1636461900000|2021-11-09 12:45:00|13563.6|13562.1|13560.2|13558.7|13564.1|13562.9|13558.6|13557.5|559
1636462200000|2021-11-09 12:50:00|13559.8|13558.9|13563.1|13562.2|13565.1|13563.8|13559.8|13558.4|474
1636462500000|2021-11-09 12:55:00|13563.2|13562.3|13563.9|13562.4|13564.7|13563.6|13560.3|13559.3|566
1636462800000|2021-11-09 13:00:00|13563.1|13562.2|13563.5|13562|13565.4|13564.4|13561.7|13560.5|658
1636463100000|2021-11-09 13:05:00|13563.6|13562.1|13560|13559.1|13565.3|13564.4|13559.8|13558.4|655
1636463400000|2021-11-09 13:10:00|13559.9|13559|13559.7|13558.2|13561.8|13560.6|13557.6|13556.7|542
1636463700000|2021-11-09 13:15:00|13559.8|13558.3|13554.8|13553.9|13561.9|13561|13554.7|13553.4|474
1636464000000|2021-11-09 13:20:00|13555.2|13553.7|13556.6|13555.7|13558|13557|13554.1|13553.2|515
1636464300000|2021-11-09 13:25:00|13556.5|13555.6|13563|13560.2|13563|13561.2|13554.6|13553.4|606
1636464600000|2021-11-09 13:30:00|13562.8|13559.9|13560.3|13558.8|13567.4|13566.2|13559.4|13557.9|835
1636464900000|2021-11-09 13:35:00|13560.5|13559|13553.9|13552.4|13562.4|13561.1|13553.4|13552.1|733
1636465200000|2021-11-09 13:40:00|13553.8|13552.3|13560.7|13559.2|13560.8|13559.3|13545.2|13544.1|861
1636465500000|2021-11-09 13:45:00|13560.6|13559.1|13556.4|13554.9|13562.8|13561.7|13553.5|13552.6|944
1636465800000|2021-11-09 13:50:00|13556.5|13555|13559.2|13558.3|13561.8|13560.4|13554.5|13553.4|851
1636466100000|2021-11-09 13:55:00|13559.1|13558.2|13557.6|13556.1|13560.4|13559.2|13556|13554.7|867
1636466400000|2021-11-09 14:00:00|13557.7|13556.2|13564.4|13562.9|13564.9|13563.4|13557.4|13555.9|827
1636466700000|2021-11-09 14:05:00|13564.3|13562.8|13556.3|13554.8|13564.3|13562.8|13556.1|13554.6|763
1636467000000|2021-11-09 14:10:00|13556.2|13554.7|13547.6|13546.7|13556.2|13554.7|13547.1|13546.2|764
1636467300000|2021-11-09 14:15:00|13547.7|13546.8|13553.5|13552.6|13554.1|13553.2|13545.9|13544.6|625
1636467600000|2021-11-09 14:20:00|13553.7|13552.8|13554.5|13553.6|13557.9|13557|13552.3|13551.2|795
1636467900000|2021-11-09 14:25:00|13554.6|13553.1|13555.8|13554.3|13557.4|13556.2|13552|13551.1|764
1636468200000|2021-11-09 14:30:00|13555.9|13554.4|13558.5|13557|13560.8|13559.5|13554.8|13553.9|923
1636468500000|2021-11-09 14:35:00|13558.4|13556.9|13565.4|13564.5|13566.9|13565.8|13556.6|13555.1|969
1636468800000|2021-11-09 14:40:00|13565.5|13564.6|13567|13565.5|13568.7|13567.6|13564.2|13563|720
1636469100000|2021-11-09 14:45:00|13567.1|13566.1|13564.6|13563.1|13571|13569.8|13563.3|13562.3|1002
1636469400000|2021-11-09 14:50:00|13564.5|13563|13558|13556.5|13566.2|13565|13556.9|13555.4|890
1636469700000|2021-11-09 14:55:00|13557.8|13556.9|13554.2|13553.3|13561.9|13560.8|13552.3|13551|1142
1636470000000|2021-11-09 15:00:00|13554.7|13553.2|13542.2|13541.3|13558.2|13557.2|13540.7|13539.5|1238
1636470300000|2021-11-09 15:05:00|13542.4|13540.9|13534.4|13533.5|13545.8|13544.9|13534.4|13533.5|1365
1636470600000|2021-11-09 15:10:00|13534.5|13533.6|13536.5|13535.6|13537.5|13536.6|13532.9|13532|1051
1636470900000|2021-11-09 15:15:00|13536.6|13535.7|13531.1|13529.6|13540.5|13539.6|13529.6|13528.4|960
1636471200000|2021-11-09 15:20:00|13531.8|13530.2|13535.1|13534.2|13535.8|13534.9|13530.7|13529.8|881
1636471500000|2021-11-09 15:25:00|13534.9|13534|13532.8|13531.9|13538.5|13537.4|13532.2|13531.2|870
1636471800000|2021-11-09 15:30:00|13532.9|13532|13538.3|13537.4|13539.9|13538.8|13532.5|13531.3|959
1636472100000|2021-11-09 15:35:00|13538.2|13537.3|13536.9|13536|13541|13539.8|13536.7|13535.7|791
1636472400000|2021-11-09 15:40:00|13537.4|13535.9|13538.2|13536.7|13543.1|13541.6|13536.7|13535.6|668
1636472700000|2021-11-09 15:45:00|13537.5|13536.6|13539.9|13539|13540.9|13539.7|13532.9|13531.4|779
1636473000000|2021-11-09 15:50:00|13540.2|13538.7|13548.1|13546.6|13552.2|13550.7|13539.8|13538.7|905
1636473300000|2021-11-09 15:55:00|13548.3|13546.8|13550.9|13550|13552|13551.1|13546.6|13545.1|876
1636473600000|2021-11-09 16:00:00|13550.6|13549.7|13544.4|13543.5|13554|13552.8|13543|13541.7|947
1636473900000|2021-11-09 16:05:00|13544.3|13543.4|13537.5|13536|13544.4|13543.5|13534.9|13533.7|706
1636474200000|2021-11-09 16:10:00|13537.4|13535.9|13527|13526.1|13538.1|13537|13524.8|13523.5|876
1636474500000|2021-11-09 16:15:00|13527.1|13526.2|13531.2|13530.3|13533.2|13531.7|13525.7|13524.7|593
1636474800000|2021-11-09 16:20:00|13531.3|13530.4|13529.6|13528.7|13533.4|13532.3|13526.9|13525.7|644
1636475100000|2021-11-09 16:25:00|13529.5|13528.6|13528.6|13527.7|13531.6|13530.3|13524.7|13523.7|676
1636475400000|2021-11-09 16:30:00|13528.9|13527.4|13538.9|13538|13540.1|13539.1|13528.6|13527.4|786
1636475700000|2021-11-09 16:35:00|13538.8|13537.9|13535.6|13534.7|13539.1|13537.9|13535.1|13533.8|855
1636476000000|2021-11-09 16:40:00|13535.7|13534.8|13542.2|13540.7|13543|13541.8|13535.2|13534|798
1636476300000|2021-11-09 16:45:00|13542.3|13540.8|13544.1|13542.6|13545.5|13544.3|13541.2|13539.9|720
1636476600000|2021-11-09 16:50:00|13544|13542.5|13547.7|13546.8|13548|13547|13540.7|13539.7|640
1636476900000|2021-11-09 16:55:00|13547.8|13546.9|13550.4|13548.9|13550.7|13549.7|13546.7|13545.5|764
1636477200000|2021-11-09 17:00:00|13550.2|13548.7|13550.9|13549.4|13551.5|13550.3|13545.9|13544.4|795
1636477500000|2021-11-09 17:05:00|13550.7|13549.2|13554.8|13553.3|13555.9|13555|13549|13547.5|686
1636477800000|2021-11-09 17:10:00|13554.7|13553.2|13554.6|13553.1|13557.2|13556.2|13553.5|13552.2|647
1636478100000|2021-11-09 17:15:00|13554.7|13553.2|13556.1|13555.2|13556.6|13555.5|13552.9|13551.8|424
1636478400000|2021-11-09 17:20:00|13556.2|13555.3|13561.1|13559.6|13561.4|13560.2|13556|13554.8|527
1636478700000|2021-11-09 17:25:00|13561.2|13559.7|13560.5|13559|13561.2|13560.1|13557.6|13556.2|582
1636479000000|2021-11-09 17:30:00|13560.7|13559.2|13561.2|13560.3|13561.9|13560.7|13557.1|13556.2|590
1636479300000|2021-11-09 17:35:00|13561.1|13560.2|13564.5|13563|13565.5|13564.2|13560.2|13558.9|577
1636479600000|2021-11-09 17:40:00|13564.8|13563.3|13564.1|13563.2|13567.1|13566.2|13563.7|13562.2|643
1636479900000|2021-11-09 17:45:00|13564.2|13563.3|13566.7|13565.2|13566.8|13565.4|13562.7|13561.8|456
1636480200000|2021-11-09 17:50:00|13566.6|13565.1|13565.5|13564.6|13568.8|13567.5|13565.5|13564.6|494
1636480500000|2021-11-09 17:55:00|13565.6|13564.7|13565.8|13564.3|13567.6|13566.4|13564.1|13562.8|665
1636480800000|2021-11-09 18:00:00|13565.9|13564.4|13564.8|13563.3|13567.8|13566.8|13562.6|13561.4|838
1636481100000|2021-11-09 18:05:00|13564.5|13563|13562.7|13561.2|13565|13563.7|13560.5|13559.4|723
1636481400000|2021-11-09 18:10:00|13562.8|13561.3|13561.8|13560.3|13564.5|13563.2|13561|13559.6|652
1636481700000|2021-11-09 18:15:00|13561.7|13560.2|13565.2|13563.7|13566|13564.9|13560.6|13559.1|530
1636482000000|2021-11-09 18:20:00|13565.1|13563.6|13562.7|13561.2|13565.5|13564.6|13561.9|13560.8|403
1636482300000|2021-11-09 18:25:00|13562.6|13561.1|13562.1|13560.6|13562.7|13561.7|13558.9|13557.6|480
1636482600000|2021-11-09 18:30:00|13561.8|13560.9|13561.3|13559.8|13562.7|13561.5|13559.2|13557.9|392
1636482900000|2021-11-09 18:35:00|13561.2|13559.7|13560|13558.5|13562.1|13560.8|13559.5|13558.2|368
1636483200000|2021-11-09 18:40:00|13559.9|13558.4|13558.7|13557.2|13560.1|13558.8|13557.4|13556.2|529
1636483500000|2021-11-09 18:45:00|13558.6|13557.1|13559.1|13557.6|13562.1|13561|13556.1|13554.8|461
1636483800000|2021-11-09 18:50:00|13559.2|13557.7|13558.7|13557.2|13559.6|13558.1|13557.6|13556.3|408
1636484100000|2021-11-09 18:55:00|13558.6|13557.1|13556.6|13555.7|13558.9|13557.8|13556.4|13555.2|272
1636484400000|2021-11-09 19:00:00|13556.7|13555.8|13559.7|13558.2|13560.1|13559|13556.2|13555.1|433
1636484700000|2021-11-09 19:05:00|13559.6|13558.1|13558.1|13556.6|13560.9|13559.5|13557.8|13556.5|356
1636485000000|2021-11-09 19:10:00|13558.2|13556.7|13557.8|13556.9|13558.3|13557|13554|13552.6|465
1636485300000|2021-11-09 19:15:00|13557.7|13556.8|13558.1|13556.6|13560.2|13559|13557.3|13556|521
1636485600000|2021-11-09 19:20:00|13558|13556.5|13559.9|13558.4|13560.6|13559.4|13557.8|13556.5|501
1636485900000|2021-11-09 19:25:00|13559.8|13558.3|13562.1|13560.6|13562.3|13561.2|13559.4|13558.1|522
1636486200000|2021-11-09 19:30:00|13561.8|13560.9|13559.9|13558.4|13562.1|13560.9|13557.6|13556.5|383
1636486500000|2021-11-09 19:35:00|13559.8|13558.3|13559.5|13558|13560.1|13559|13558.4|13557.2|340
1636486800000|2021-11-09 19:40:00|13559.6|13558.1|13560.9|13559.4|13562.9|13561.4|13559.3|13558|399
1636487100000|2021-11-09 19:45:00|13560.8|13559.3|13559.7|13558.2|13560.9|13559.4|13558.3|13556.9|350
1636487400000|2021-11-09 19:50:00|13559.8|13558.3|13559.9|13558.4|13561.5|13560|13559|13557.8|395
1636487700000|2021-11-09 19:55:00|13560|13558.5|13562.8|13561.3|13564.8|13563.3|13558.9|13557.5|484
1636488000000|2021-11-09 20:00:00|13562.7|13561.2|13568|13566.5|13569.1|13567.7|13562.2|13560.9|611
1636488300000|2021-11-09 20:05:00|13567.9|13566.4|13567|13565.5|13568.1|13566.6|13564.9|13563.6|394
1636488600000|2021-11-09 20:10:00|13567.1|13565.6|13565.8|13564.3|13567.6|13566.4|13564.8|13563.5|365
1636488900000|2021-11-09 20:15:00|13565.1|13563.6|13563.9|13562.4|13566.2|13564.8|13563.7|13562.2|369
1636489200000|2021-11-09 20:20:00|13564|13562.5|13563.9|13562.4|13564.7|13563.2|13560|13558.5|338
1636489500000|2021-11-09 20:25:00|13563.8|13562.3|13562.7|13561.2|13565.2|13563.7|13561.9|13560.4|332
1636489800000|2021-11-09 20:30:00|13562.6|13561.1|13563|13561.5|13563.9|13562.4|13561.9|13560.4|421
1636490100000|2021-11-09 20:35:00|13562.9|13561.4|13562.4|13560.9|13563.5|13562.1|13562|13560.5|477
1636490400000|2021-11-09 20:40:00|13562.5|13561|13562.3|13561.4|13564.4|13562.9|13561.6|13560.5|308
1636490700000|2021-11-09 20:45:00|13562.6|13561.1|13561.4|13559.9|13562.9|13561.5|13560.4|13558.9|371
1636491000000|2021-11-09 20:50:00|13561.5|13560|13561.5|13560|13561.8|13560.7|13558.7|13557.6|434
1636491300000|2021-11-09 20:55:00|13561.6|13560.1|13560.2|13558.7|13566.5|13565|13559.2|13557.9|615
1636491600000|2021-11-09 21:00:00|13560.3|13558.8|13560.5|13559|13562.1|13560.6|13558.5|13557.3|419
1636491900000|2021-11-09 21:05:00|13560.6|13559.1|13560.4|13558.9|13561.2|13559.8|13560|13558.8|187
1636492200000|2021-11-09 21:10:00|13560.3|13558.8|13562.2|13560.7|13562.3|13560.8|13558.9|13557.7|178
1636492500000|2021-11-09 21:15:00|13562.3|13560.8|13562|13560.5|13562.3|13560.8|13561.5|13560|110
1636492800000|2021-11-09 21:20:00|13561.9|13560.4|13562.8|13561.3|13563|13561.5|13561.3|13560.2|104
1636493100000|2021-11-09 21:25:00|13562.7|13561.2|13559.4|13557.9|13562.7|13561.6|13559.1|13557.6|221
1636493400000|2021-11-09 21:30:00|13559|13557.5|13560|13558.5|13560.3|13558.8|13558.9|13557.5|134
1636493700000|2021-11-09 21:35:00|13559.9|13558.4|13559.3|13557.8|13560.5|13559.2|13558.4|13556.9|177
1636494000000|2021-11-09 21:40:00|13559.2|13557.7|13559.7|13558.2|13560.2|13558.7|13559.2|13557.7|83
1636494300000|2021-11-09 21:45:00|13559.9|13558.4|13559.8|13558.3|13560|13558.8|13559.3|13557.8|132
1636494600000|2021-11-09 21:50:00|13559.7|13558.2|13560.4|13558.9|13561.3|13559.8|13559.7|13558.2|163
1636494900000|2021-11-09 21:55:00|13560.3|13558.8|13562.8|13552.3|13563.2|13559.3|13559.4|13551|370
1636495200000|2021-11-09 22:00:00|13563.1|13552.6|13562.4|13551.4|13563.1|13553.1|13562.1|13551.3|43
1636495500000|2021-11-09 22:05:00|13561.9|13550.9|13561.4|13552.3|13562.6|13552.8|13560.9|13550.9|62
1636495800000|2021-11-09 22:10:00|13561.6|13552.2|13562.6|13554.9|13563.6|13554.9|13557.5|13550.8|232
1636496100000|2021-11-09 22:15:00|13562.5|13554.7|13562.3|13552.2|13563.2|13555.3|13561.2|13550.6|182
1636496400000|2021-11-09 22:20:00|13561.4|13552.9|13562.9|13553.7|13563.4|13554.3|13561.4|13550.5|143
1636496700000|2021-11-09 22:25:00|13563.4|13553|13561.8|13552.7|13563.5|13553.9|13561.4|13550.9|136
1636497000000|2021-11-09 22:30:00|13562.6|13552.8|13562|13553.8|13562.8|13554.5|13559.5|13551.7|235
1636497300000|2021-11-09 22:35:00|13562.1|13553.5|13561.2|13553.9|13562.5|13554.5|13561|13552.3|206
1636497600000|2021-11-09 22:40:00|13561.1|13554|13561.3|13553.9|13562.8|13554|13561|13552.3|83
1636497900000|2021-11-09 22:45:00|13561.7|13552.7|13561.2|13553.5|13562.2|13553.9|13561.1|13552.1|97
1636498200000|2021-11-09 22:50:00|13561.8|13553.6|13562|13553.5|13562.3|13554.2|13560.8|13550.8|160
1636498500000|2021-11-09 22:55:00|13561.8|13553.8|13561.5|13553.9|13562.9|13554.5|13558.4|13551.2|256
1636498800000|2021-11-09 23:00:00|13561.8|13554.6|13561.4|13557.6|13564.9|13559.1|13560.6|13554.6|532
1636499100000|2021-11-09 23:05:00|13561.3|13557.7|13559.9|13556.3|13561.7|13558.6|13559.5|13555.7|261
1636499400000|2021-11-09 23:10:00|13559.8|13556.5|13559.8|13558.3|13560.8|13558.8|13559.4|13556.2|302
1636499700000|2021-11-09 23:15:00|13559.7|13558.2|13559.3|13557.8|13560.6|13558.9|13558.9|13557.4|228
1636500000000|2021-11-09 23:20:00|13559.2|13557.7|13559|13557.5|13559.6|13558.1|13558.8|13557.3|153
1636500300000|2021-11-09 23:25:00|13559.1|13557.6|13557.9|13556.4|13559.4|13557.9|13557.5|13556|184
1636500600000|2021-11-09 23:30:00|13557.8|13556.3|13558.2|13556.7|13558.5|13557|13556.6|13555.1|176
1636500900000|2021-11-09 23:35:00|13558.3|13556.8|13558.9|13557.4|13559|13557.5|13558.2|13556.7|100
1636501200000|2021-11-09 23:40:00|13559|13557.5|13558.4|13556.9|13559|13557.9|13558.3|13556.8|47
1636501500000|2021-11-09 23:45:00|13558.5|13557|13558.9|13557.4|13559.2|13557.7|13557.9|13556.4|122
1636501800000|2021-11-09 23:50:00|13558.8|13557.3|13559.9|13558.4|13560|13558.5|13558.8|13557.3|108
1636502100000|2021-11-09 23:55:00|13559.8|13558.3|13560.5|13559|13560.8|13559.3|13559.4|13557.9|161
1636502400000|2021-11-10 00:00:00|13560.6|13559.1|13561|13559.5|13562.8|13561.3|13560|13558.5|368
1636502700000|2021-11-10 00:05:00|13561.1|13559.6|13556.7|13555.2|13561.9|13560.4|13556.6|13555.1|315
1636503000000|2021-11-10 00:10:00|13556.6|13555.1|13559.1|13557.6|13559.6|13558.1|13556.6|13555.1|258
1636503300000|2021-11-10 00:15:00|13559.2|13557.7|13559.8|13558.3|13560.6|13559.1|13558.6|13557.1|282
1636503600000|2021-11-10 00:20:00|13559.9|13558.4|13559.9|13558.4|13561.4|13559.9|13559.5|13558.3|207
1636503900000|2021-11-10 00:25:00|13559.8|13558.3|13559.7|13558.2|13560.6|13559.2|13559.1|13557.9|187
1636504200000|2021-11-10 00:30:00|13559.6|13558.1|13557|13556.1|13560.4|13559.2|13556.8|13555.6|220
1636504500000|2021-11-10 00:35:00|13557.1|13556.2|13555.7|13554.2|13557.9|13556.8|13555.2|13554|180
1636504800000|2021-11-10 00:40:00|13555.5|13554.6|13556.7|13555.8|13557.9|13556.8|13555.5|13554.2|272
1636505100000|2021-11-10 00:45:00|13556.6|13555.7|13554.8|13553.3|13557.6|13556.5|13554.1|13553|298
1636505400000|2021-11-10 00:50:00|13554.9|13553.4|13556.6|13555.1|13557.1|13555.9|13554.4|13553.2|210
1636505700000|2021-11-10 00:55:00|13556.7|13555.2|13556.6|13555.7|13557.9|13556.7|13556.5|13555.2|269
1636506000000|2021-11-10 01:00:00|13556.5|13555.6|13558.3|13557.4|13560.8|13559.5|13556.5|13555.4|444
1636506300000|2021-11-10 01:05:00|13558.6|13557.1|13557.3|13556.4|13559.3|13558|13556.9|13555.7|269
1636506600000|2021-11-10 01:10:00|13557.4|13556.5|13558.7|13557.2|13558.9|13557.9|13557.1|13556|167
1636506900000|2021-11-10 01:15:00|13558.6|13557.1|13558.9|13557.4|13560.6|13559.4|13558.1|13556.9|266
1636507200000|2021-11-10 01:20:00|13558.8|13557.3|13557.6|13556.7|13559.1|13557.9|13557.2|13555.9|266
1636507500000|2021-11-10 01:25:00|13557.7|13556.8|13547.7|13546.2|13557.8|13556.9|13547.5|13545.8|427
1636507800000|2021-11-10 01:30:00|13547.6|13546.1|13550.8|13549.3|13552.1|13550.9|13547.6|13546.1|416
1636508100000|2021-11-10 01:35:00|13551|13550.1|13551.6|13550.1|13553.4|13551.9|13551|13549.9|313
1636508400000|2021-11-10 01:40:00|13551.5|13550|13550.2|13549.3|13551.9|13550.7|13548.6|13547.2|597
1636508700000|2021-11-10 01:45:00|13550.5|13549|13548.1|13546.6|13550.7|13549.7|13547.2|13546|481
1636509000000|2021-11-10 01:50:00|13548.2|13547.3|13549.8|13548.3|13550.1|13548.9|13548.1|13546.7|284
1636509300000|2021-11-10 01:55:00|13549.7|13548.2|13551.3|13550.4|13552.9|13551.5|13549.3|13548.1|229
1636509600000|2021-11-10 02:00:00|13551.7|13550.2|13552.5|13551|13552.5|13551.5|13550.1|13549|283
1636509900000|2021-11-10 02:05:00|13552.4|13550.9|13550.2|13548.7|13552.7|13551.2|13549.3|13548|268
1636510200000|2021-11-10 02:10:00|13550.3|13548.8|13548.2|13546.7|13550.3|13548.9|13546.7|13545.8|259
1636510500000|2021-11-10 02:15:00|13548.3|13546.8|13549.1|13547.6|13550.3|13549.3|13548|13546.5|363
1636510800000|2021-11-10 02:20:00|13549|13547.5|13551.9|13550.4|13551.9|13550.8|13548.7|13547.5|330
1636511100000|2021-11-10 02:25:00|13552|13550.5|13553.8|13552.9|13554.8|13553.7|13551.3|13550.1|394
1636511400000|2021-11-10 02:30:00|13553.7|13552.8|13551.6|13550.7|13554|13553.1|13550.8|13549.7|355
1636511700000|2021-11-10 02:35:00|13551.7|13550.8|13557.7|13556.2|13558.4|13557.5|13551.6|13550.5|423
1636512000000|2021-11-10 02:40:00|13557.8|13556.3|13554.7|13553.2|13558|13556.8|13553.7|13552.5|405
1636512300000|2021-11-10 02:45:00|13554.8|13553.3|13556.9|13556|13557.4|13556.1|13553|13551.7|334
1636512600000|2021-11-10 02:50:00|13557|13556.1|13555.2|13553.7|13557|13556.1|13551.8|13550.3|324
1636512900000|2021-11-10 02:55:00|13555.1|13553.6|13560.8|13559.3|13560.9|13559.7|13554.7|13553.2|333
1636513200000|2021-11-10 03:00:00|13560.7|13559.2|13561.8|13560.3|13562.1|13560.6|13558.5|13557|271
1636513500000|2021-11-10 03:05:00|13562|13560.5|13560.7|13559.2|13562|13560.5|13558.7|13557.4|299
1636513800000|2021-11-10 03:10:00|13560.8|13559.3|13560.8|13559.3|13561.8|13560.4|13559.7|13558.2|261
1636514100000|2021-11-10 03:15:00|13560.7|13559.2|13560.2|13558.7|13561.1|13559.6|13558.7|13557.2|245
1636514400000|2021-11-10 03:20:00|13560.1|13558.6|13561.9|13560.4|13562.5|13561|13560|13558.5|176
1636514700000|2021-11-10 03:25:00|13562|13560.5|13564.8|13563.3|13565|13563.6|13561.6|13560.3|190
1636515000000|2021-11-10 03:30:00|13564.7|13563.2|13564.3|13563.4|13565.9|13564.4|13563.1|13562.1|246
1636515300000|2021-11-10 03:35:00|13564.5|13563|13563.2|13561.7|13564.9|13563.7|13562.4|13561|232
1636515600000|2021-11-10 03:40:00|13563.1|13561.6|13561.3|13560.4|13563.2|13562.1|13559.9|13558.8|285
1636515900000|2021-11-10 03:45:00|13561.2|13560.3|13559.4|13557.9|13561.3|13560.3|13558.7|13557.4|276
1636516200000|2021-11-10 03:50:00|13559.3|13558.4|13557.4|13556.5|13559.6|13558.4|13557|13555.7|186
1636516500000|2021-11-10 03:55:00|13557.3|13556.4|13558.5|13557|13559.2|13558|13557.3|13556.4|157
1636516800000|2021-11-10 04:00:00|13558.4|13556.9|13557.6|13556.1|13559|13557.5|13557.1|13555.9|190
1636517100000|2021-11-10 04:05:00|13557.7|13556.2|13556.6|13555.1|13558|13557.1|13556.1|13554.8|170
1636517400000|2021-11-10 04:10:00|13556.3|13555.4|13556.5|13555.6|13556.9|13555.6|13554.1|13552.9|222
1636517700000|2021-11-10 04:15:00|13556.6|13555.7|13556.9|13556|13558.1|13556.8|13556.3|13555.1|206
1636518000000|2021-11-10 04:20:00|13556.8|13555.9|13555.8|13554.3|13558|13556.5|13555.1|13553.9|239
1636518300000|2021-11-10 04:25:00|13555.6|13554.7|13554.6|13553.7|13556.8|13555.6|13554.5|13553.1|250
1636518600000|2021-11-10 04:30:00|13554.9|13553.4|13555.8|13554.9|13556.5|13555.2|13554.3|13553|235
1636518900000|2021-11-10 04:35:00|13555.9|13555|13557|13556.1|13557.5|13556.2|13555.9|13554.9|122
1636519200000|2021-11-10 04:40:00|13557.4|13555.9|13556.6|13555.7|13557.9|13556.7|13556.1|13554.7|148
1636519500000|2021-11-10 04:45:00|13556.7|13555.8|13555.3|13554.4|13557|13555.9|13555.2|13554|198
1636519800000|2021-11-10 04:50:00|13555.4|13554.5|13557.2|13555.7|13557.7|13556.2|13554.9|13553.7|187
1636520100000|2021-11-10 04:55:00|13557|13556.1|13556|13555.1|13557.5|13556.3|13555.9|13554.8|240
1636520400000|2021-11-10 05:00:00|13556.1|13555.2|13556.8|13555.3|13557|13555.5|13555.1|13553.9|144
1636520700000|2021-11-10 05:05:00|13556.9|13555.4|13553.7|13552.2|13556.9|13555.7|13553.4|13551.9|253
1636521000000|2021-11-10 05:10:00|13553.8|13552.3|13552.9|13551.4|13554|13552.5|13552.2|13551|226
1636521300000|2021-11-10 05:15:00|13552.8|13551.3|13550.8|13549.3|13553|13551.7|13549.7|13548.2|285
1636521600000|2021-11-10 05:20:00|13550.9|13549.4|13553.3|13551.8|13553.3|13551.8|13549.8|13548.3|298
1636521900000|2021-11-10 05:25:00|13553.8|13552.3|13555.7|13554.2|13556.4|13554.9|13552.7|13551.2|314
1636522200000|2021-11-10 05:30:00|13555.9|13554.4|13554.6|13553.1|13557|13555.9|13553.9|13552.5|399
1636522500000|2021-11-10 05:35:00|13554.8|13553.3|13554.6|13553.1|13554.8|13553.4|13552.9|13551.4|180
1636522800000|2021-11-10 05:40:00|13554.7|13553.2|13553.6|13552.1|13555.7|13554.2|13552.9|13551.4|253
1636523100000|2021-11-10 05:45:00|13553.5|13552|13552.9|13551.4|13555.5|13554.3|13552.9|13551.4|323
1636523400000|2021-11-10 05:50:00|13553|13551.5|13551.8|13550.3|13553.4|13551.9|13550.6|13549.1|288
1636523700000|2021-11-10 05:55:00|13551.7|13550.2|13552.6|13551.1|13553.7|13552.2|13550.8|13549.9|327
1636524000000|2021-11-10 06:00:00|13552.5|13551|13553.5|13552|13553.8|13552.4|13551.7|13550.2|212
1636524300000|2021-11-10 06:05:00|13553.6|13552.1|13553.5|13552|13553.7|13552.5|13551.9|13550.4|236
1636524600000|2021-11-10 06:10:00|13553.6|13552.1|13554.1|13553.2|13555.8|13554.4|13553.6|13552.1|167
1636524900000|2021-11-10 06:15:00|13554|13553.1|13551.5|13550|13554.7|13553.3|13551.1|13549.8|249
1636525200000|2021-11-10 06:20:00|13551.1|13550.2|13552.4|13550.9|13552.9|13551.4|13550.5|13549.2|215
1636525500000|2021-11-10 06:25:00|13552.5|13551|13552.6|13551.1|13553.6|13552.4|13550.2|13548.8|360
1636525800000|2021-11-10 06:30:00|13552.5|13551|13550.4|13549.5|13552.5|13551|13550.4|13549.1|276
1636526100000|2021-11-10 06:35:00|13550.5|13549.6|13552.5|13551|13554.4|13552.9|13550.4|13549.2|332
1636526400000|2021-11-10 06:40:00|13552.6|13551.1|13557.9|13556.4|13557.9|13556.4|13550.9|13549.8|593
1636526700000|2021-11-10 06:45:00|13557.8|13556.3|13560.7|13559.2|13560.9|13559.7|13556.2|13555|444
1636527000000|2021-11-10 06:50:00|13560.8|13559.3|13562.3|13561.4|13562.9|13561.5|13559.5|13558.1|373
1636527300000|2021-11-10 06:55:00|13562.2|13561.3|13561.9|13560.4|13562.9|13561.4|13560.1|13558.6|342
1636527600000|2021-11-10 07:00:00|13561.7|13560.2|13559.8|13558.3|13561.8|13560.3|13556.9|13555.4|554
1636527900000|2021-11-10 07:05:00|13559.9|13558.4|13562.7|13561.2|13562.8|13561.3|13557.6|13556.1|485
1636528200000|2021-11-10 07:10:00|13562.6|13561.1|13561.2|13559.7|13563.9|13562.7|13560|13558.5|504
1636528500000|2021-11-10 07:15:00|13561.5|13560|13562.7|13561.2|13564|13562.5|13558.4|13556.9|528
1636528800000|2021-11-10 07:20:00|13562.6|13561.1|13558.4|13556.9|13564.7|13563.5|13557.8|13556.7|718
1636529100000|2021-11-10 07:25:00|13558.3|13556.8|13555.8|13554.3|13558.9|13557.4|13555.2|13553.7|551
1636529400000|2021-11-10 07:30:00|13555.6|13554.1|13551.4|13549.9|13556.7|13555.4|13551.2|13549.7|673
1636529700000|2021-11-10 07:35:00|13551.3|13549.8|13549.7|13548.2|13553.8|13552.3|13549.5|13548|630
1636530000000|2021-11-10 07:40:00|13549.6|13548.1|13550.6|13549.1|13551.2|13550.2|13546.4|13544.9|541
1636530300000|2021-11-10 07:45:00|13550.5|13549|13550.9|13549.4|13551.1|13549.6|13544.6|13543.1|676
1636530600000|2021-11-10 07:50:00|13550.8|13549.3|13554.5|13553|13556|13554.8|13550.2|13548.7|526
1636530900000|2021-11-10 07:55:00|13554.4|13552.9|13554.8|13553.3|13555.4|13554.3|13550.5|13549.6|642
1636531200000|2021-11-10 08:00:00|13554.7|13553.2|13550.3|13548.8|13558.9|13557.4|13550.2|13548.7|608
1636531500000|2021-11-10 08:05:00|13550.5|13549|13550.9|13549.4|13553.2|13551.7|13544.3|13542.8|795
1636531800000|2021-11-10 08:10:00|13551|13549.5|13551.6|13550.1|13554|13552.6|13549.6|13548.6|685
1636532100000|2021-11-10 08:15:00|13551.7|13550.2|13543.7|13542.2|13552|13550.5|13541.7|13540.2|681
1636532400000|2021-11-10 08:20:00|13543.8|13542.3|13540.8|13539.3|13544.5|13543|13540.4|13539|589
1636532700000|2021-11-10 08:25:00|13540.7|13539.2|13541.3|13539.8|13544.4|13542.9|13539.5|13538|655
1636533000000|2021-11-10 08:30:00|13541.1|13539.6|13546.7|13545.2|13547.5|13546.1|13540.7|13539.6|743
1636533300000|2021-11-10 08:35:00|13546.6|13545.1|13537.9|13536.4|13547.3|13546.1|13537.8|13536.3|763
1636533600000|2021-11-10 08:40:00|13538|13536.5|13534.2|13532.7|13538.4|13536.9|13530|13528.5|680
1636533900000|2021-11-10 08:45:00|13533.9|13533|13539.7|13538.2|13540.8|13539.9|13533.9|13532.8|641
1636534200000|2021-11-10 08:50:00|13539.3|13537.8|13538.4|13536.9|13540.1|13539.1|13534|13532.7|453
1636534500000|2021-11-10 08:55:00|13538|13536.5|13536.6|13535.1|13538|13536.5|13532.9|13531.7|556
1636534800000|2021-11-10 09:00:00|13536.7|13535.2|13539.6|13538.1|13540.6|13539.1|13534.6|13533.1|664
1636535100000|2021-11-10 09:05:00|13539.5|13538|13537.3|13535.8|13540.6|13539.1|13534.7|13533.5|642
1636535400000|2021-11-10 09:10:00|13537.1|13535.6|13527.8|13526.9|13537.2|13536|13526.2|13524.9|916
1636535700000|2021-11-10 09:15:00|13528.3|13526.8|13523.8|13522.3|13529.9|13528.9|13522.2|13520.7|564
1636536000000|2021-11-10 09:20:00|13523.7|13522.2|13526.7|13525.2|13527|13525.9|13518.6|13517.4|738
1636536300000|2021-11-10 09:25:00|13526|13525.1|13530.6|13529.1|13531.4|13530|13524.8|13523.3|700
1636536600000|2021-11-10 09:30:00|13529.9|13529|13533.2|13532.3|13537.1|13535.8|13529.4|13528.1|916
1636536900000|2021-11-10 09:35:00|13533.5|13532|13536.4|13534.9|13539.1|13537.7|13532.9|13531.9|836
1636537200000|2021-11-10 09:40:00|13536.5|13535|13534.7|13533.2|13537.6|13536.4|13532|13531|659
1636537500000|2021-11-10 09:45:00|13534.6|13533.1|13533.7|13532.2|13534.9|13533.4|13529.4|13528.1|662
1636537800000|2021-11-10 09:50:00|13533.6|13532.1|13538.4|13536.9|13542.6|13541.1|13532.6|13531.7|761
1636538100000|2021-11-10 09:55:00|13538.5|13537|13535.6|13534.1|13539.6|13538.1|13531.5|13530|859
1636538400000|2021-11-10 10:00:00|13535.8|13534.3|13537.5|13536|13539.8|13538.3|13533.9|13532.8|674
1636538700000|2021-11-10 10:05:00|13537.4|13535.9|13537.7|13536.8|13540.6|13539.7|13537.3|13535.8|443
1636539000000|2021-11-10 10:10:00|13537.8|13536.9|13539.4|13538.5|13540.6|13539.5|13537.7|13536.7|316
1636539300000|2021-11-10 10:15:00|13539.3|13538.4|13538.6|13537.1|13540.4|13539.4|13537.3|13536.1|480
1636539600000|2021-11-10 10:20:00|13538.7|13537.2|13534.4|13532.9|13539.5|13538.1|13534|13532.8|414
1636539900000|2021-11-10 10:25:00|13534.5|13533|13532.6|13531.7|13534.5|13533.2|13530.7|13529.2|436
1636540200000|2021-11-10 10:30:00|13532.5|13531.6|13531.6|13530.1|13534.7|13533.2|13529|13527.9|494
1636540500000|2021-11-10 10:35:00|13531.7|13530.2|13530.5|13529|13532.6|13531.3|13528.5|13527.4|473
1636540800000|2021-11-10 10:40:00|13530.4|13528.9|13532.3|13531.4|13532.5|13531.5|13528.7|13527.6|395
1636541100000|2021-11-10 10:45:00|13532.2|13531.3|13534.2|13533.3|13536.8|13535.6|13530.7|13529.8|567
1636541400000|2021-11-10 10:50:00|13534.3|13533.4|13533.2|13532.3|13535.1|13534|13531.3|13530.4|369
1636541700000|2021-11-10 10:55:00|13533.3|13532.4|13531.7|13530.8|13534|13533.1|13531|13530|353
1636542000000|2021-11-10 11:00:00|13531.6|13530.7|13529.7|13528.2|13532.5|13531.5|13525.5|13524.5|498
1636542300000|2021-11-10 11:05:00|13529.6|13528.1|13524.3|13523.4|13530|13528.5|13524.2|13522.8|468
1636542600000|2021-11-10 11:10:00|13524.4|13523.5|13513.1|13511.6|13525.4|13524.1|13512.6|13511.1|681
1636542900000|2021-11-10 11:15:00|13513.2|13511.7|13505.4|13503.9|13513.6|13512.7|13504.5|13503|798
1636543200000|2021-11-10 11:20:00|13505.5|13504|13503.7|13502.2|13508.5|13507|13502.8|13501.5|536
1636543500000|2021-11-10 11:25:00|13503.3|13502.4|13508.3|13507.4|13509.8|13508.3|13502.8|13501.7|615
1636543800000|2021-11-10 11:30:00|13508.1|13507.2|13510.9|13509.4|13511.9|13510.9|13506.7|13505.2|541
1636544100000|2021-11-10 11:35:00|13510.8|13509.3|13510.4|13508.9|13513|13511.8|13507.6|13506.6|739
1636544400000|2021-11-10 11:40:00|13510.5|13509|13510.5|13509|13513.6|13512.7|13509.8|13508.6|592
1636544700000|2021-11-10 11:45:00|13510.6|13509.1|13502.7|13501.8|13510.7|13509.5|13502.1|13501|621
1636545000000|2021-11-10 11:50:00|13502.6|13501.7|13513.2|13512.3|13513.7|13512.8|13502.1|13501|723
1636545300000|2021-11-10 11:55:00|13513.4|13511.9|13511.4|13509.9|13514.4|13513.3|13501.1|13500|961
1636545600000|2021-11-10 12:00:00|13511.5|13510|13507.5|13506.6|13511.5|13510|13502.6|13501.2|725
1636545900000|2021-11-10 12:05:00|13507.4|13506.5|13504.6|13503.7|13510.8|13509.9|13504.6|13503.5|603
1636546200000|2021-11-10 12:10:00|13505|13503.5|13506.4|13504.9|13507.6|13506.4|13504.1|13502.8|489
1636546500000|2021-11-10 12:15:00|13505.8|13504.7|13507.3|13505.8|13508.8|13507.6|13500.4|13499.1|628
1636546800000|2021-11-10 12:20:00|13507|13505.5|13507.9|13506.4|13508.8|13507.3|13505.4|13504.1|492
1636547100000|2021-11-10 12:25:00|13507.7|13506.2|13496.8|13495.3|13508.1|13507.1|13496.6|13495.1|412
1636547400000|2021-11-10 12:30:00|13496.9|13495.4|13495.8|13494.3|13498.5|13497.2|13491.1|13490.2|574
1636547700000|2021-11-10 12:35:00|13495.9|13494.4|13495.4|13494.5|13498.7|13497.8|13493.6|13492.7|518
1636548000000|2021-11-10 12:40:00|13495.6|13494.7|13500.5|13499|13500.7|13499.3|13494.4|13493.3|543
1636548300000|2021-11-10 12:45:00|13500.2|13498.7|13502.8|13501.9|13503|13501.9|13495.3|13494.4|573
1636548600000|2021-11-10 12:50:00|13502.7|13501.8|13504.2|13502.7|13505.5|13504.4|13501.4|13500.4|482
1636548900000|2021-11-10 12:55:00|13504.3|13502.8|13509.4|13508.5|13509.6|13508.7|13501.2|13500|710
1636549200000|2021-11-10 13:00:00|13509.6|13508.7|13504.1|13503.2|13510|13509.1|13503.6|13502.3|596
1636549500000|2021-11-10 13:05:00|13504.2|13503.3|13511.2|13510.3|13511.8|13510.7|13504.1|13503.1|462
1636549800000|2021-11-10 13:10:00|13511.3|13510.4|13511.2|13509.7|13512.5|13511.4|13507.1|13506|549
1636550100000|2021-11-10 13:15:00|13510.9|13510|13510|13509.1|13511.8|13510.8|13508|13506.9|624
1636550400000|2021-11-10 13:20:00|13510.3|13508.8|13505.6|13504.7|13511.8|13510.3|13504.9|13504|610
1636550700000|2021-11-10 13:25:00|13505.8|13504.9|13511.5|13507.8|13512.7|13509.9|13504.7|13503.8|573
1636551000000|2021-11-10 13:30:00|13511.6|13507.2|13495.3|13493.8|13512.4|13507.8|13481.9|13478.5|1841
1636551300000|2021-11-10 13:35:00|13495.2|13493.7|13486.4|13484.9|13498.9|13497.4|13483.8|13482.3|1466
1636551600000|2021-11-10 13:40:00|13486.5|13485|13501.9|13500.4|13502.1|13500.6|13483.7|13482.7|1459
1636551900000|2021-11-10 13:45:00|13501.6|13500.1|13503.8|13502.3|13504.5|13503|13493.5|13492|1225
1636552200000|2021-11-10 13:50:00|13503.9|13502.4|13508.8|13507.3|13515.3|13513.8|13501.6|13500.3|1293
1636552500000|2021-11-10 13:55:00|13509|13507.5|13507|13505.5|13511.1|13509.9|13504.1|13502.9|1013
1636552800000|2021-11-10 14:00:00|13506.6|13505.7|13518.4|13516.9|13518.4|13517.2|13506.6|13505.4|1185
1636553100000|2021-11-10 14:05:00|13518.3|13516.8|13517.1|13515.6|13522.4|13520.9|13517.1|13515.6|1102
1636553400000|2021-11-10 14:10:00|13517|13515.5|13521|13519.5|13522.5|13521.3|13515.6|13514.3|893
1636553700000|2021-11-10 14:15:00|13521.1|13519.6|13530.7|13529.8|13532.1|13530.6|13520.8|13519.6|976
1636554000000|2021-11-10 14:20:00|13531.2|13529.7|13529.9|13528.4|13533.4|13531.9|13525.9|13524.4|881
1636554300000|2021-11-10 14:25:00|13529.6|13528.7|13532.6|13531.1|13533.6|13532.5|13525.9|13524.4|875
1636554600000|2021-11-10 14:30:00|13532.7|13531.2|13535.4|13533.9|13538.8|13537.7|13527.5|13526|1208
1636554900000|2021-11-10 14:35:00|13535.3|13533.8|13531|13530.1|13539.9|13538.4|13530.6|13529.1|1346
1636555200000|2021-11-10 14:40:00|13530.9|13530|13527.4|13525.9|13534.4|13533.1|13527.1|13525.6|1187
1636555500000|2021-11-10 14:45:00|13527.6|13526.1|13524.5|13523|13531.6|13530.1|13523.8|13522.3|1112
1636555800000|2021-11-10 14:50:00|13524.6|13523.1|13517.7|13516.2|13524.7|13523.2|13514.5|13513.1|1195
1636556100000|2021-11-10 14:55:00|13517.8|13516.3|13522.4|13520.9|13527.1|13525.6|13517.8|13516.3|1109
1636556400000|2021-11-10 15:00:00|13522.5|13521|13522.2|13520.7|13524.9|13523.7|13517|13515.8|1087
1636556700000|2021-11-10 15:05:00|13522.3|13520.8|13516.4|13514.9|13523.4|13522.5|13514.8|13513.6|762
1636557000000|2021-11-10 15:10:00|13516.5|13515|13503.6|13502.1|13516.5|13515|13500.5|13499.4|975
1636557300000|2021-11-10 15:15:00|13503.7|13502.2|13509.3|13507.8|13509.3|13507.9|13502.6|13501.3|860
1636557600000|2021-11-10 15:20:00|13509.8|13508.9|13497.7|13496.8|13510.4|13509.5|13497.7|13496.8|1036
1636557900000|2021-11-10 15:25:00|13497.8|13496.9|13497.7|13496.2|13503.4|13502.2|13496.3|13495.3|1115
1636558200000|2021-11-10 15:30:00|13497.6|13496.1|13490|13488.5|13497.9|13497|13483.8|13482.5|1129
1636558500000|2021-11-10 15:35:00|13490.1|13488.6|13484.8|13483.3|13491.2|13490|13483.5|13482|989
1636558800000|2021-11-10 15:40:00|13484.9|13483.4|13474.7|13473.2|13486.2|13485.2|13473.5|13472|1077
1636559100000|2021-11-10 15:45:00|13474.6|13473.1|13475.8|13474.9|13484.6|13483.1|13473.5|13472.2|1103
1636559400000|2021-11-10 15:50:00|13475.9|13475|13471.8|13470.3|13479.4|13477.9|13469|13467.5|1162
1636559700000|2021-11-10 15:55:00|13471.9|13470.4|13475.9|13474.4|13475.9|13474.8|13469.4|13468.1|1090
1636560000000|2021-11-10 16:00:00|13475.7|13474.2|13483.5|13482|13486.4|13485.3|13472.3|13471.1|1133
1636560300000|2021-11-10 16:05:00|13483.7|13482.2|13487.6|13486.1|13490.6|13489.1|13481.8|13480.3|919
1636560600000|2021-11-10 16:10:00|13487.7|13486.2|13496|13494.5|13497.3|13495.8|13487.5|13486|833
1636560900000|2021-11-10 16:15:00|13496.1|13494.6|13495.8|13494.3|13496.5|13495|13487.3|13485.8|837
1636561200000|2021-11-10 16:20:00|13495.7|13494.2|13498.6|13497.1|13500.2|13498.9|13494.7|13493.6|693
1636561500000|2021-11-10 16:25:00|13498.7|13497.2|13486.6|13485.1|13498.7|13497.2|13486.4|13484.9|837
1636561800000|2021-11-10 16:30:00|13486.7|13485.2|13485.7|13484.2|13488.2|13487.1|13478.9|13477.6|962
1636562100000|2021-11-10 16:35:00|13485.5|13484.6|13481.1|13479.6|13486.6|13485.1|13478.3|13476.8|1002
1636562400000|2021-11-10 16:40:00|13481|13479.5|13473.9|13472.4|13484.9|13483.4|13473.3|13471.8|1022
1636562700000|2021-11-10 16:45:00|13473.5|13472|13474.6|13473.1|13477.8|13476.3|13473.3|13472|906
1636563000000|2021-11-10 16:50:00|13474.8|13473.3|13475.9|13474.4|13478|13476.5|13471.2|13469.7|869
1636563300000|2021-11-10 16:55:00|13475.8|13474.3|13471.6|13470.1|13477.3|13476|13471|13469.8|662
1636563600000|2021-11-10 17:00:00|13471.4|13469.9|13466.7|13465.2|13471.6|13470.1|13466|13464.7|653
1636563900000|2021-11-10 17:05:00|13466.6|13465.1|13466.6|13465.7|13470|13468.8|13466.2|13465|705
1636564200000|2021-11-10 17:10:00|13466.5|13465.6|13461.5|13460.6|13467.6|13466.3|13461.2|13460.1|662
1636564500000|2021-11-10 17:15:00|13461.6|13460.7|13460.6|13459.7|13463.8|13462.6|13460.2|13458.7|833
1636564800000|2021-11-10 17:20:00|13460.4|13459.5|13456.8|13455.3|13461.1|13459.8|13456.4|13455.3|622
1636565100000|2021-11-10 17:25:00|13457|13455.5|13458.6|13457.1|13460|13459.1|13456.1|13455.2|630
1636565400000|2021-11-10 17:30:00|13458.7|13457.2|13458.5|13457|13460.2|13459|13456.3|13455.1|745
1636565700000|2021-11-10 17:35:00|13458.1|13457.2|13461.4|13459.9|13461.9|13460.8|13455.3|13453.8|829
1636566000000|2021-11-10 17:40:00|13461.3|13459.8|13459.6|13458.1|13461.8|13460.4|13457|13455.7|521
1636566300000|2021-11-10 17:45:00|13459.8|13458.3|13457.9|13456.4|13460|13459.1|13456.2|13455.3|649
1636566600000|2021-11-10 17:50:00|13457.8|13456.3|13460.9|13459.4|13464.3|13462.9|13457.5|13456.3|691
1636566900000|2021-11-10 17:55:00|13460.8|13459.3|13459.5|13458|13462|13460.6|13456.8|13455.9|737
1636567200000|2021-11-10 18:00:00|13459|13458.1|13447.4|13445.9|13461.5|13460.4|13447|13445.7|1016
1636567500000|2021-11-10 18:05:00|13447.3|13445.8|13426.3|13424.8|13447.6|13446.1|13418.8|13417.3|1617
1636567800000|2021-11-10 18:10:00|13426.2|13424.7|13427.5|13426|13432.3|13430.8|13424.2|13422.7|1219
1636568100000|2021-11-10 18:15:00|13427.6|13426.1|13421|13420.1|13430.4|13428.9|13420.2|13419|1228
1636568400000|2021-11-10 18:20:00|13421.2|13419.7|13426.8|13425.3|13428|13426.7|13419.1|13417.6|1000
1636568700000|2021-11-10 18:25:00|13426.6|13425.1|13430.8|13429.3|13433.1|13431.9|13424.9|13423.4|991
1636569000000|2021-11-10 18:30:00|13430.5|13429.6|13427|13425.5|13430.9|13429.7|13423.7|13422.5|939
1636569300000|2021-11-10 18:35:00|13426.9|13425.4|13424.5|13423|13428|13426.5|13423.7|13422.2|998
1636569600000|2021-11-10 18:40:00|13424.4|13422.9|13431.9|13430.4|13433.1|13431.7|13424.4|13422.9|802
1636569900000|2021-11-10 18:45:00|13432|13430.5|13425.7|13424.8|13434|13432.5|13424.7|13423.5|864
1636570200000|2021-11-10 18:50:00|13425.6|13424.7|13429|13427.5|13429.1|13427.6|13422.3|13421.1|824
1636570500000|2021-11-10 18:55:00|13428.9|13427.4|13438.3|13436.8|13439.5|13438.2|13426.9|13425.4|900
1636570800000|2021-11-10 19:00:00|13438.5|13437|13438|13436.5|13439.8|13438.3|13434.2|13432.7|758
1636571100000|2021-11-10 19:05:00|13437.9|13436.4|13431|13430.1|13438.7|13437.2|13430.1|13428.8|871
1636571400000|2021-11-10 19:10:00|13430.9|13430|13430.8|13429.3|13433|13431.5|13429.1|13427.9|607
1636571700000|2021-11-10 19:15:00|13430.9|13429.4|13430.9|13429.4|13435.9|13434.7|13430.1|13429.1|830
1636572000000|2021-11-10 19:20:00|13430.8|13429.3|13427.4|13425.9|13433|13431.5|13426.5|13425.3|639
1636572300000|2021-11-10 19:25:00|13427.6|13426.1|13425.6|13424.1|13430|13428.6|13425.5|13424.1|701
1636572600000|2021-11-10 19:30:00|13425.5|13424|13424.5|13423|13428|13426.5|13424.2|13423|638
1636572900000|2021-11-10 19:35:00|13424.6|13423.1|13421.7|13420.2|13426.4|13425.3|13421.3|13420.1|794
1636573200000|2021-11-10 19:40:00|13421.8|13420.3|13423.6|13422.7|13424.9|13423.7|13421|13419.8|587
1636573500000|2021-11-10 19:45:00|13423.7|13422.1|13424.8|13423.9|13427|13425.8|13423|13421.9|734
1636573800000|2021-11-10 19:50:00|13425.1|13423.6|13424.5|13423.6|13427.8|13426.6|13423|13422|701
1636574100000|2021-11-10 19:55:00|13424.4|13423.5|13414.6|13413.1|13424.9|13423.5|13413.8|13412.9|700
1636574400000|2021-11-10 20:00:00|13414|13413.2|13415|13413.5|13416.6|13415.4|13414|13412.6|750
1636574700000|2021-11-10 20:05:00|13414.9|13413.4|13412.3|13410.8|13415.5|13414|13411.6|13410.1|626
1636575000000|2021-11-10 20:10:00|13412.4|13410.9|13413.9|13413|13416|13414.5|13411.8|13410.6|540
1636575300000|2021-11-10 20:15:00|13414.3|13412.8|13413.8|13412.3|13416.2|13414.7|13413.3|13412|447
1636575600000|2021-11-10 20:20:00|13413.9|13412.4|13407.9|13406.4|13414.6|13413.1|13407.1|13405.6|642
1636575900000|2021-11-10 20:25:00|13408|13406.5|13414.3|13412.8|13414.4|13413.1|13407.9|13406.4|532
1636576200000|2021-11-10 20:30:00|13414.2|13412.7|13412|13410.5|13415.3|13413.8|13409.8|13408.3|562
1636576500000|2021-11-10 20:35:00|13412.1|13410.6|13409|13407.5|13412.4|13410.9|13407.1|13405.8|564
1636576800000|2021-11-10 20:40:00|13409.4|13407.9|13407.5|13406|13410.8|13409.3|13407.4|13405.9|593
1636577100000|2021-11-10 20:45:00|13407.6|13406.1|13407.7|13406.2|13408.7|13407.6|13405.8|13404.6|527
1636577400000|2021-11-10 20:50:00|13408.3|13406.8|13411|13409.5|13413.9|13412.8|13407.9|13406.5|671
1636577700000|2021-11-10 20:55:00|13410.6|13409.7|13408.8|13407.3|13411.8|13410.5|13406.2|13404.7|732
1636578000000|2021-11-10 21:00:00|13409|13407.5|13408.6|13407.1|13411.3|13410.1|13408|13406.5|472
1636578300000|2021-11-10 21:05:00|13408.7|13407.2|13406.7|13405.2|13409|13407.5|13405.9|13404.7|346
1636578600000|2021-11-10 21:10:00|13406.9|13405.4|13406.1|13404.6|13407.9|13406.5|13405.8|13404.5|302
1636578900000|2021-11-10 21:15:00|13406|13404.5|13404.9|13403.4|13407.1|13405.6|13404.4|13402.9|264
1636579200000|2021-11-10 21:20:00|13405|13403.5|13403.6|13402.7|13405.6|13404.1|13403|13402.1|211
1636579500000|2021-11-10 21:25:00|13404|13402.5|13405.6|13404.1|13405.9|13404.4|13403.5|13402.2|197
1636579800000|2021-11-10 21:30:00|13405.5|13404|13409|13408.1|13411.3|13410.4|13405.5|13404|280
1636580100000|2021-11-10 21:35:00|13409.3|13407.8|13407.6|13406.1|13409.4|13408|13406.8|13405.3|274
1636580400000|2021-11-10 21:40:00|13407.7|13406.2|13405.6|13404.1|13408.6|13407.1|13405.4|13403.6|161
1636580700000|2021-11-10 21:45:00|13405.8|13403.6|13403.6|13402.1|13406|13404.3|13403|13401.5|295
1636581000000|2021-11-10 21:50:00|13403.7|13402.2|13404.1|13402.6|13406|13404.5|13403.2|13401.2|388
1636581300000|2021-11-10 21:55:00|13403.9|13402.4|13408.3|13400.5|13409.3|13402.5|13402.2|13399.6|393
1636581600000|2021-11-10 22:00:00|13408.6|13401|13410.1|13400.2|13412|13401.3|13407.8|13399.7|38
1636581900000|2021-11-10 22:05:00|13410|13400.1|13409.6|13402.8|13411.3|13405.5|13409|13400|710
1636582200000|2021-11-10 22:10:00|13410.2|13402.5|13411|13402.9|13412.2|13404|13406.4|13400.3|205
1636582500000|2021-11-10 22:15:00|13410.8|13402.6|13412.2|13402.8|13414.4|13404|13405.4|13400|517
1636582800000|2021-11-10 22:20:00|13411.9|13402.7|13409.7|13403.6|13418.7|13408.3|13409.2|13401.6|817
1636583100000|2021-11-10 22:25:00|13409.9|13403.5|13409.1|13403.2|13410.3|13404.3|13408.5|13401.7|369
1636583400000|2021-11-10 22:30:00|13409.2|13403.1|13408.8|13403.5|13410.4|13405.7|13408.5|13402.8|382
1636583700000|2021-11-10 22:35:00|13408.9|13403.4|13409|13403.9|13409.9|13404.4|13408.5|13402.6|281
1636584000000|2021-11-10 22:40:00|13409.3|13403.7|13408.9|13403.5|13409.9|13404.3|13408.2|13402.8|263
1636584300000|2021-11-10 22:45:00|13408.7|13403.7|13411.5|13404.1|13413.9|13407.1|13408.4|13402.7|464
1636584600000|2021-11-10 22:50:00|13411.9|13403.7|13412.9|13406.6|13413.6|13406.6|13411.5|13402.8|408
1636584900000|2021-11-10 22:55:00|13413.9|13406|13413.4|13404.1|13414.4|13406.5|13412.5|13403.1|343
1636585200000|2021-11-10 23:00:00|13412.6|13404|13411.2|13403|13412.8|13405.7|13408.2|13401.8|670
1636585500000|2021-11-10 23:05:00|13410.9|13403.8|13408.3|13404.7|13411.8|13405.2|13407.4|13403.6|443
1636585800000|2021-11-10 23:10:00|13408.2|13404.8|13407.1|13405.6|13408.9|13406.3|13407|13404.5|285
1636586100000|2021-11-10 23:15:00|13407|13405.5|13409.9|13408.4|13410|13408.4|13407|13405.5|165
1636586400000|2021-11-10 23:20:00|13410|13408.5|13410.7|13409.2|13410.7|13409.2|13408.8|13407.3|92
1636586700000|2021-11-10 23:25:00|13410.8|13409.3|13407.9|13406.4|13410.8|13409.3|13407.8|13406.3|152
1636587000000|2021-11-10 23:30:00|13407.8|13406.3|13408.8|13407.3|13409.2|13407.7|13407.7|13406.2|130
1636587300000|2021-11-10 23:35:00|13408.9|13407.4|13409.8|13408.3|13410.1|13408.8|13408.8|13407.3|133
1636587600000|2021-11-10 23:40:00|13409.9|13408.4|13412|13410.5|13412|13410.5|13409.8|13408.3|160
1636587900000|2021-11-10 23:45:00|13411.9|13410.4|13412|13410.5|13412.2|13411.1|13411.3|13410|126
1636588200000|2021-11-10 23:50:00|13411.9|13410.4|13413.8|13412.3|13413.9|13412.6|13411.9|13410.4|104
1636588500000|2021-11-10 23:55:00|13413.9|13412.4|13412.9|13411.4|13414.5|13413.3|13412.2|13410.7|165
1636588800000|2021-11-11 00:00:00|13412.7|13411.2|13409.7|13408.2|13413|13411.5|13407.8|13406.3|407
1636589100000|2021-11-11 00:05:00|13409.8|13408.3|13415|13413.5|13415.1|13413.7|13408.8|13407.3|428
1636589400000|2021-11-11 00:10:00|13415.1|13413.6|13418.6|13417.1|13418.8|13417.5|13415|13413.5|503
1636589700000|2021-11-11 00:15:00|13418.5|13417|13418.7|13417.8|13418.9|13418|13417.1|13415.9|392
1636590000000|2021-11-11 00:20:00|13418.6|13417.7|13420.4|13418.9|13420.9|13419.9|13418.6|13417.7|239
1636590300000|2021-11-11 00:25:00|13420.5|13419|13418.6|13417.7|13420.7|13419.5|13418.5|13417.4|161
1636590600000|2021-11-11 00:30:00|13418.7|13417.8|13413|13411.5|13418.7|13417.8|13408.7|13407.3|641
1636590900000|2021-11-11 00:35:00|13412.9|13411.4|13412.1|13410.6|13415.7|13414.2|13411.8|13410.3|415
1636591200000|2021-11-11 00:40:00|13412|13410.5|13411|13409.5|13412.8|13411.3|13409.9|13408.4|331
1636591500000|2021-11-11 00:45:00|13411.1|13409.6|13414.1|13412.6|13414.6|13413.6|13410.5|13409.2|316
1636591800000|2021-11-11 00:50:00|13414.2|13412.7|13409.6|13408.1|13414.8|13413.6|13409|13407.5|350
1636592100000|2021-11-11 00:55:00|13409.2|13407.7|13409.5|13408|13411.9|13410.4|13408.2|13406.7|343
1636592400000|2021-11-11 01:00:00|13409.6|13408.1|13403|13401.5|13410.2|13409.2|13401.8|13400.9|607
1636592700000|2021-11-11 01:05:00|13402.9|13401.4|13400|13398.5|13403.1|13401.9|13398.5|13397.6|511
1636593000000|2021-11-11 01:10:00|13399.9|13398.4|13401.7|13400.2|13403.7|13402.2|13399.8|13398.3|410
1636593300000|2021-11-11 01:15:00|13401.4|13399.9|13405.1|13403.6|13408|13406.8|13400.5|13399|562
1636593600000|2021-11-11 01:20:00|13405.3|13403.8|13406.8|13405.3|13407.1|13405.8|13403.7|13402.2|347
1636593900000|2021-11-11 01:25:00|13406.5|13405|13410.5|13409|13410.6|13409.1|13405.2|13404|424
1636594200000|2021-11-11 01:30:00|13410.6|13409.1|13411.5|13410|13414.2|13412.7|13409.6|13408.2|484
1636594500000|2021-11-11 01:35:00|13411.6|13410.1|13406.7|13405.8|13412.6|13411.1|13406.3|13405.2|427
1636594800000|2021-11-11 01:40:00|13406.6|13405.7|13406.8|13405.3|13407.3|13406.1|13404.1|13402.8|420
1636595100000|2021-11-11 01:45:00|13406.9|13405.4|13404.6|13403.7|13408.1|13406.9|13404.5|13403.2|346
1636595400000|2021-11-11 01:50:00|13404.8|13403.9|13407.2|13405.7|13409.3|13407.8|13404.8|13403.5|393
1636595700000|2021-11-11 01:55:00|13407.1|13405.6|13407.3|13405.8|13409.7|13408.2|13404.4|13403.1|374
1636596000000|2021-11-11 02:00:00|13407.4|13405.9|13413.9|13412.4|13416.1|13414.6|13407.2|13405.8|526
1636596300000|2021-11-11 02:05:00|13413.8|13412.3|13411.8|13410.3|13414.7|13413.2|13411.6|13410.2|474
1636596600000|2021-11-11 02:10:00|13411.9|13410.4|13411.4|13409.9|13412|13410.6|13409.8|13408.6|364
1636596900000|2021-11-11 02:15:00|13411.3|13409.8|13411.1|13409.6|13412.5|13411.2|13410.5|13409|403
1636597200000|2021-11-11 02:20:00|13411.2|13409.7|13410.9|13409.4|13411.6|13410.1|13409.7|13408.5|357
1636597500000|2021-11-11 02:25:00|13411|13409.5|13408.8|13407.9|13411.1|13410|13408.7|13407.5|289
1636597800000|2021-11-11 02:30:00|13408.9|13408|13412.6|13411.1|13413.4|13412.2|13408.7|13407.7|380
1636598100000|2021-11-11 02:35:00|13412.5|13411|13412.2|13410.7|13413.5|13412|13410.7|13409.4|419
1636598400000|2021-11-11 02:40:00|13412.1|13410.6|13409|13407.5|13413.7|13412.5|13408.3|13407.1|338
1636598700000|2021-11-11 02:45:00|13408.9|13407.4|13403|13401.5|13409.2|13408|13402.7|13401.5|414
1636599000000|2021-11-11 02:50:00|13403.1|13401.6|13401.2|13399.7|13404|13402.5|13400.3|13398.8|375
1636599300000|2021-11-11 02:55:00|13400.9|13399.4|13400.8|13399.3|13401.7|13400.2|13398.9|13397.4|373
1636599600000|2021-11-11 03:00:00|13400.9|13399.4|13395|13393.5|13402|13400.5|13394.3|13393.1|481
1636599900000|2021-11-11 03:05:00|13395.1|13393.6|13395.8|13394.3|13396.4|13394.9|13393.3|13392|365
1636600200000|2021-11-11 03:10:00|13395.7|13394.2|13396.2|13394.7|13399.2|13397.7|13395.4|13393.9|426
1636600500000|2021-11-11 03:15:00|13396.1|13394.6|13404|13402.5|13404|13402.5|13396|13394.5|549
1636600800000|2021-11-11 03:20:00|13403.8|13402.9|13407|13405.5|13408|13406.5|13402.6|13401.4|446
1636601100000|2021-11-11 03:25:00|13407.1|13405.6|13405.5|13404|13408.1|13406.6|13404.9|13403.4|441
1636601400000|2021-11-11 03:30:00|13405.6|13404.1|13405.5|13404|13407.6|13406.2|13404.7|13403.3|442
1636601700000|2021-11-11 03:35:00|13405.7|13404.2|13405.9|13404.4|13406.7|13405.5|13404.8|13403.4|324
1636602000000|2021-11-11 03:40:00|13405.8|13404.3|13407.5|13406|13407.9|13406.4|13404.7|13403.4|352
1636602300000|2021-11-11 03:45:00|13407.6|13406.1|13409.2|13407.7|13409.5|13408|13406|13404.5|360
1636602600000|2021-11-11 03:50:00|13409.3|13407.8|13407.1|13405.6|13409.9|13408.6|13406.8|13405.3|340
1636602900000|2021-11-11 03:55:00|13407.2|13405.7|13408.1|13406.6|13408.5|13407|13406.3|13405.1|317
1636603200000|2021-11-11 04:00:00|13408.3|13406.8|13406|13404.5|13408.7|13407.3|13405.4|13404.3|258
1636603500000|2021-11-11 04:05:00|13405.9|13404.4|13404.7|13403.2|13406|13404.5|13404|13402.5|227
1636603800000|2021-11-11 04:10:00|13404.8|13403.3|13401.8|13400.9|13405.1|13403.6|13401.5|13400.5|227
1636604100000|2021-11-11 04:15:00|13401.7|13400.8|13402.2|13400.7|13403.2|13401.9|13401.4|13400.5|253
1636604400000|2021-11-11 04:20:00|13402.1|13400.6|13404.5|13403|13404.7|13403.3|13401.5|13400.5|196
1636604700000|2021-11-11 04:25:00|13404.6|13403.1|13405.5|13404|13405.7|13404.3|13403.8|13402.5|278
1636605000000|2021-11-11 04:30:00|13405.4|13403.9|13405.2|13403.7|13405.9|13404.7|13404.7|13403.4|252
1636605300000|2021-11-11 04:35:00|13405.1|13403.6|13405|13403.5|13405.7|13404.7|13404.1|13402.6|264
1636605600000|2021-11-11 04:40:00|13405.1|13403.6|13404.9|13403.4|13405.4|13403.9|13403.8|13402.7|314
1636605900000|2021-11-11 04:45:00|13404.5|13403.6|13405.3|13403.8|13405.8|13404.3|13403.9|13402.6|303
1636606200000|2021-11-11 04:50:00|13405.5|13404|13407.5|13406|13407.5|13406.2|13404.9|13403.7|396
1636606500000|2021-11-11 04:55:00|13407.4|13405.9|13411.3|13409.8|13411.6|13410.3|13406.9|13405.5|381
1636606800000|2021-11-11 05:00:00|13410.9|13410|13411|13409.5|13411.4|13410.1|13409.4|13408.3|350
1636607100000|2021-11-11 05:05:00|13411.1|13409.6|13407.6|13406.1|13411.3|13410|13406.7|13405.4|277
1636607400000|2021-11-11 05:10:00|13407.7|13406.2|13410|13408.5|13410.3|13408.8|13407.2|13405.7|296
1636607700000|2021-11-11 05:15:00|13410.1|13408.6|13414.2|13412.7|13414.3|13412.9|13409.4|13408.3|362
1636608000000|2021-11-11 05:20:00|13414.1|13412.6|13414.1|13412.6|13415|13413.5|13413.6|13412.3|209
1636608300000|2021-11-11 05:25:00|13413.7|13412.8|13415.2|13413.7|13415.5|13414.3|13413.6|13412.3|276
1636608600000|2021-11-11 05:30:00|13415.1|13413.6|13412.9|13411.4|13415.5|13414.4|13412.4|13411.2|433
1636608900000|2021-11-11 05:35:00|13413|13411.5|13412|13410.5|13413.6|13412.5|13410.9|13409.8|385
1636609200000|2021-11-11 05:40:00|13411.9|13410.4|13415.3|13413.8|13415.5|13414.4|13410.3|13408.8|378
1636609500000|2021-11-11 05:45:00|13415|13414.1|13416.1|13414.6|13416.2|13415|13413.4|13412.1|295
1636609800000|2021-11-11 05:50:00|13416|13414.5|13415.5|13414|13416.5|13415|13413.6|13412.4|311
1636610100000|2021-11-11 05:55:00|13415.6|13414.1|13417.7|13416.8|13418.5|13417.3|13415|13413.5|437
1636610400000|2021-11-11 06:00:00|13417.8|13416.9|13418.2|13416.7|13418.4|13416.9|13415.7|13414.4|260
1636610700000|2021-11-11 06:05:00|13418.1|13416.6|13419|13417.5|13419.5|13418.3|13417.9|13416.4|254
1636611000000|2021-11-11 06:10:00|13419.1|13417.6|13421.2|13419.7|13421.6|13420.7|13418.4|13416.9|363
1636611300000|2021-11-11 06:15:00|13421.1|13419.6|13422.2|13420.7|13422.6|13421.1|13420.7|13419.4|322
1636611600000|2021-11-11 06:20:00|13421.8|13420.9|13422.7|13421.8|13423.3|13422|13421.8|13420.5|242
1636611900000|2021-11-11 06:25:00|13422.6|13421.7|13426|13424.5|13427.4|13426|13422.4|13421.2|299
1636612200000|2021-11-11 06:30:00|13425.5|13424.6|13427.4|13425.9|13427.6|13426.3|13424.5|13423.3|428
1636612500000|2021-11-11 06:35:00|13427.2|13425.7|13431.7|13430.2|13432.5|13431.1|13425.7|13424.2|1017
1636612800000|2021-11-11 06:40:00|13431.5|13430|13433|13431.5|13434|13432.8|13429.1|13427.7|908
1636613100000|2021-11-11 06:45:00|13432.9|13431.4|13426.7|13425.2|13433.9|13432.5|13424.9|13423.4|528
1636613400000|2021-11-11 06:50:00|13426.8|13425.3|13427.3|13425.8|13428|13426.7|13424.5|13423|357
1636613700000|2021-11-11 06:55:00|13426.9|13426|13429.5|13424.8|13432.4|13427|13425.6|13419.9|502
1636614000000|2021-11-11 07:00:00|13429.3|13424.4|13415.9|13414.4|13430.1|13424.6|13415.1|13414|726
1636614300000|2021-11-11 07:05:00|13415.8|13414.3|13418.1|13416.6|13419.9|13418.7|13414.6|13413.1|579
1636614600000|2021-11-11 07:10:00|13417.8|13416.9|13415|13413.5|13418.9|13417.4|13412.3|13410.8|435
1636614900000|2021-11-11 07:15:00|13414.9|13413.4|13414.3|13412.8|13419|13417.5|13413.7|13412.2|489
1636615200000|2021-11-11 07:20:00|13414.4|13412.9|13412|13410.5|13415|13413.5|13409|13407.7|381
1636615500000|2021-11-11 07:25:00|13412.1|13410.6|13412|13411.1|13414.3|13412.8|13408.4|13407.2|471
1636615800000|2021-11-11 07:30:00|13412.2|13410.7|13406.1|13405.2|13412.3|13410.8|13406.1|13404.8|595
1636616100000|2021-11-11 07:35:00|13406|13405.1|13407.5|13406|13409.1|13407.6|13404.9|13403.6|522
1636616400000|2021-11-11 07:40:00|13407.6|13406.1|13399|13398.1|13408.6|13407.2|13398.3|13396.8|608
1636616700000|2021-11-11 07:45:00|13399.2|13397.7|13391.5|13390.6|13399.2|13397.7|13391|13389.7|542
1636617000000|2021-11-11 07:50:00|13391.9|13390.4|13391.6|13390.7|13394.3|13393.3|13387.9|13386.8|646
1636617300000|2021-11-11 07:55:00|13391.9|13390.4|13392.3|13390.8|13397.1|13395.6|13390.3|13388.8|668
1636617600000|2021-11-11 08:00:00|13393|13391.5|13389.7|13388.8|13393.2|13392.1|13388|13387.1|857
1636617900000|2021-11-11 08:05:00|13389.8|13388.9|13386.7|13385.8|13391.3|13390.2|13386.1|13384.9|515
1636618200000|2021-11-11 08:10:00|13387|13385.5|13380.7|13379.2|13388.2|13387|13378.8|13377.3|740
1636618500000|2021-11-11 08:15:00|13380.8|13379.3|13375.6|13374.1|13384|13382.7|13375|13373.7|737
1636618800000|2021-11-11 08:20:00|13375|13373.7|13379.1|13377.6|13379.2|13377.7|13364.6|13363.2|949
1636619100000|2021-11-11 08:25:00|13379|13377.5|13377.1|13375.6|13382.4|13380.9|13373.9|13372.4|676
1636619400000|2021-11-11 08:30:00|13377|13375.5|13379.9|13378.4|13381.4|13379.9|13375|13373.7|820
1636619700000|2021-11-11 08:35:00|13380|13378.5|13380.3|13379.4|13381.4|13379.9|13376.8|13375.6|716
1636620000000|2021-11-11 08:40:00|13380.1|13379.2|13386.6|13385.7|13390|13388.5|13380.1|13378.7|830
1636620300000|2021-11-11 08:45:00|13386.7|13385.8|13391.9|13391|13392.2|13391.2|13382.1|13380.8|693
1636620600000|2021-11-11 08:50:00|13392|13391.1|13392.6|13391.1|13395.4|13394.3|13390.9|13390|832
1636620900000|2021-11-11 08:55:00|13392.7|13391.2|13393.3|13392.4|13395.8|13394.6|13392|13390.8|735
1636621200000|2021-11-11 09:00:00|13393.2|13392.3|13386|13385.1|13393.9|13392.5|13384.2|13382.7|852
1636621500000|2021-11-11 09:05:00|13385.9|13385|13383.1|13381.6|13386.7|13385.4|13379.1|13377.7|788
1636621800000|2021-11-11 09:10:00|13383.2|13381.7|13386|13384.5|13387.3|13385.8|13380.9|13379.6|685
1636622100000|2021-11-11 09:15:00|13385.9|13384.4|13388.2|13386.7|13389.6|13388.3|13385|13383.8|541
1636622400000|2021-11-11 09:20:00|13387.4|13385.9|13391.8|13390.9|13395.2|13394|13385.9|13384.7|686
1636622700000|2021-11-11 09:25:00|13391.9|13391|13386|13385.1|13393.2|13391.7|13385|13384.1|869
1636623000000|2021-11-11 09:30:00|13386.1|13385.2|13391.3|13389.8|13391.5|13390.1|13385.9|13384.9|810
1636623300000|2021-11-11 09:35:00|13390.9|13389.4|13390.9|13389.4|13392.7|13391.8|13387.4|13385.9|685
1636623600000|2021-11-11 09:40:00|13391|13389.5|13392.7|13391.2|13395.3|13393.8|13389.9|13388.4|697
1636623900000|2021-11-11 09:45:00|13392.8|13391.3|13383.6|13382.1|13393.3|13392.2|13383|13381.8|663
1636624200000|2021-11-11 09:50:00|13383.8|13382.3|13383.3|13381.8|13384.5|13383.3|13381.5|13380|458
1636624500000|2021-11-11 09:55:00|13383.5|13382|13393.9|13392.4|13394.2|13392.7|13381|13379.5|619
1636624800000|2021-11-11 10:00:00|13393.7|13392.2|13395.1|13393.6|13397.9|13396.4|13393.2|13391.7|622
1636625100000|2021-11-11 10:05:00|13394.9|13393.4|13410|13408.5|13411.4|13409.9|13392|13390.7|729
1636625400000|2021-11-11 10:10:00|13409.3|13407.8|13402.9|13401.4|13410.4|13408.9|13400.7|13399.2|706
1636625700000|2021-11-11 10:15:00|13403.1|13401.6|13399|13397.5|13403.6|13402.1|13396.7|13395.6|820
1636626000000|2021-11-11 10:20:00|13399.1|13397.6|13396|13394.5|13399.8|13398.8|13394.1|13393.2|673
1636626300000|2021-11-11 10:25:00|13396.1|13394.6|13400.4|13399.5|13403.4|13402.1|13396.1|13394.6|627
1636626600000|2021-11-11 10:30:00|13400.6|13399.7|13400.2|13398.7|13401.5|13400.5|13395.7|13394.2|454
1636626900000|2021-11-11 10:35:00|13400.3|13398.8|13390.3|13388.8|13400.3|13398.8|13387.9|13386.8|613
1636627200000|2021-11-11 10:40:00|13390.4|13388.9|13388.3|13386.8|13396.4|13395|13387.1|13385.6|520
1636627500000|2021-11-11 10:45:00|13388.4|13386.9|13387.2|13385.7|13390.6|13389.1|13385.6|13384.3|604
1636627800000|2021-11-11 10:50:00|13387.3|13385.8|13392.2|13390.7|13393.7|13392.2|13386.9|13385.7|446
1636628100000|2021-11-11 10:55:00|13392|13390.5|13387.6|13386.1|13396.3|13395|13387.5|13386.1|515
1636628400000|2021-11-11 11:00:00|13387.5|13386|13393.8|13392.9|13394.2|13393|13384.5|13383|606
1636628700000|2021-11-11 11:05:00|13394.1|13392.6|13396.3|13394.8|13404.5|13403|13393.4|13391.9|604
1636629000000|2021-11-11 11:10:00|13396.4|13394.9|13395.7|13394.8|13396.6|13395.2|13392.9|13391.4|580
1636629300000|2021-11-11 11:15:00|13395.6|13394.7|13397.1|13395.6|13400.2|13399|13395.5|13394|461
1636629600000|2021-11-11 11:20:00|13397.3|13395.8|13393.2|13391.7|13399.4|13397.9|13393|13391.6|518
1636629900000|2021-11-11 11:25:00|13393.3|13391.8|13394.7|13393.2|13395.7|13394.3|13388.5|13387|591
1636630200000|2021-11-11 11:30:00|13394.6|13393.1|13397.7|13396.2|13397.7|13396.2|13391.9|13391|437
1636630500000|2021-11-11 11:35:00|13397.3|13395.8|13393|13392.1|13398|13396.5|13390.6|13389.7|611
1636630800000|2021-11-11 11:40:00|13393.1|13392.2|13399.4|13397.9|13402.6|13401.3|13391.8|13390.5|549
1636631100000|2021-11-11 11:45:00|13398.2|13397.3|13396.4|13394.9|13398.6|13397.5|13396.1|13394.6|462
1636631400000|2021-11-11 11:50:00|13396.3|13394.8|13401.2|13399.7|13401.7|13400.2|13394.7|13393.2|443
1636631700000|2021-11-11 11:55:00|13401.1|13399.6|13399.2|13397.7|13401.2|13399.8|13396.6|13395.1|480
1636632000000|2021-11-11 12:00:00|13398.8|13397.9|13400.3|13398.8|13401.4|13400.3|13395.6|13394.3|529
1636632300000|2021-11-11 12:05:00|13400.4|13398.9|13406.1|13405.2|13409.3|13408.1|13398.8|13397.6|644
1636632600000|2021-11-11 12:10:00|13406|13405.1|13405.2|13404.3|13407.6|13406.1|13404|13402.5|381
1636632900000|2021-11-11 12:15:00|13405.1|13404.2|13405.4|13403.9|13408.4|13406.9|13403.3|13402.2|487
1636633200000|2021-11-11 12:20:00|13405.3|13403.8|13404.8|13403.9|13408.6|13407.4|13402.8|13401.6|503
1636633500000|2021-11-11 12:25:00|13404.7|13403.8|13409|13407.5|13410.4|13408.9|13402|13400.5|509
1636633800000|2021-11-11 12:30:00|13409.1|13407.6|13407.1|13406.2|13410.4|13409.4|13405.1|13403.6|496
1636634100000|2021-11-11 12:35:00|13407.2|13406.3|13406.2|13404.7|13409.4|13408.4|13404.2|13402.8|421
1636634400000|2021-11-11 12:40:00|13406.1|13404.6|13406|13405.1|13409.2|13407.7|13404.9|13403.6|580
1636634700000|2021-11-11 12:45:00|13406.2|13404.7|13408.6|13407.1|13411.4|13410.4|13403.9|13402.4|463
1636635000000|2021-11-11 12:50:00|13408.5|13407|13405.9|13405|13413.3|13411.8|13405.8|13404.3|625
1636635300000|2021-11-11 12:55:00|13405.8|13404.9|13407.4|13405.9|13407.5|13406.2|13399.9|13398.4|584
1636635600000|2021-11-11 13:00:00|13407.5|13406|13400.4|13398.9|13407.5|13406|13399.9|13398.6|630
1636635900000|2021-11-11 13:05:00|13400.5|13399|13397.5|13396|13401.3|13399.8|13392.5|13391|625
1636636200000|2021-11-11 13:10:00|13397.6|13396.1|13399.3|13398.4|13399.8|13398.4|13394.1|13393|585
1636636500000|2021-11-11 13:15:00|13399.6|13398.1|13400.2|13398.7|13402.7|13401.4|13394|13392.8|573
1636636800000|2021-11-11 13:20:00|13400.3|13398.8|13407.4|13405.9|13410.7|13409.4|13398|13396.6|808
1636637100000|2021-11-11 13:25:00|13407.3|13405.8|13407.6|13406.1|13410.2|13408.7|13404.9|13403.6|617
1636637400000|2021-11-11 13:30:00|13407.5|13406|13413.1|13411.6|13415.7|13414.2|13406.4|13405.1|848
1636637700000|2021-11-11 13:35:00|13412.8|13411.9|13410.2|13408.7|13415.9|13414.6|13408.5|13407|590
1636638000000|2021-11-11 13:40:00|13409.9|13408.4|13409|13408.1|13414|13413.1|13408.9|13407.6|469
1636638300000|2021-11-11 13:45:00|13409.3|13407.8|13410.6|13409.1|13411.5|13410.3|13403.4|13402.4|680
1636638600000|2021-11-11 13:50:00|13410.7|13409.2|13406.1|13404.6|13411|13409.5|13405|13403.9|653
1636638900000|2021-11-11 13:55:00|13405.8|13404.9|13409|13407.5|13410.2|13408.9|13403.1|13401.8|571
1636639200000|2021-11-11 14:00:00|13408.9|13408|13411.8|13410.3|13414.1|13412.6|13408.8|13407.6|771
1636639500000|2021-11-11 14:05:00|13411.1|13410.2|13410|13409.1|13417.5|13416.6|13409.9|13408.7|695
1636639800000|2021-11-11 14:10:00|13409.9|13409|13409.1|13407.6|13412.3|13411.1|13408.6|13407.5|549
1636640100000|2021-11-11 14:15:00|13409|13407.5|13406|13404.5|13411.4|13410.3|13403.3|13402.3|568
1636640400000|2021-11-11 14:20:00|13406.1|13404.6|13404.1|13403.2|13406.5|13405.4|13400.9|13399.7|531
1636640700000|2021-11-11 14:25:00|13404|13403.1|13404.2|13402.7|13405.4|13404.2|13400.8|13399.6|566
1636641000000|2021-11-11 14:30:00|13404.3|13402.8|13400.2|13398.7|13404.3|13403.2|13398.8|13397.6|568
1636641300000|2021-11-11 14:35:00|13399.8|13398.9|13393.7|13392.8|13400.5|13399.6|13388|13386.6|874
1636641600000|2021-11-11 14:40:00|13393.9|13393|13397.1|13396.2|13398.6|13397.6|13391.8|13390.8|647
1636641900000|2021-11-11 14:45:00|13397.4|13395.9|13403.9|13402.4|13403.9|13402.4|13394.9|13394|747
1636642200000|2021-11-11 14:50:00|13403.8|13402.3|13405.9|13404.4|13407.4|13406.1|13396.7|13395.2|751
1636642500000|2021-11-11 14:55:00|13405.7|13404.8|13399.9|13398.4|13408.5|13407.4|13396|13394.7|799
1636642800000|2021-11-11 15:00:00|13399.8|13398.3|13395.7|13394.8|13399.9|13398.4|13393.7|13392.7|587
1636643100000|2021-11-11 15:05:00|13396.1|13395.2|13393.4|13392.5|13396.8|13395.9|13391.5|13390.3|659
1636643400000|2021-11-11 15:10:00|13393.5|13392.6|13396.5|13395|13400|13398.9|13391.9|13390.4|677
1636643700000|2021-11-11 15:15:00|13396.3|13395.4|13397.5|13396.6|13398.1|13397.2|13390.6|13389.5|596
1636644000000|2021-11-11 15:20:00|13397.4|13396.5|13393.2|13391.7|13397.4|13396.5|13390|13389.1|740
1636644300000|2021-11-11 15:25:00|13393|13392.1|13396.1|13395.2|13396.1|13395.2|13391|13390.1|508
1636644600000|2021-11-11 15:30:00|13396|13395.1|13388.5|13387|13396.2|13395.3|13386.1|13384.7|711
1636644900000|2021-11-11 15:35:00|13388.6|13387.1|13392.2|13390.7|13396.3|13395.4|13387.8|13386.6|906
1636645200000|2021-11-11 15:40:00|13392.1|13390.6|13387.8|13386.9|13393.7|13392.5|13387.8|13386.6|819
1636645500000|2021-11-11 15:45:00|13387.7|13386.8|13389|13387.5|13391.6|13390.7|13383.1|13381.9|953
1636645800000|2021-11-11 15:50:00|13388.7|13387.8|13393.1|13391.6|13395.2|13394|13386.3|13385.1|831
1636646100000|2021-11-11 15:55:00|13393|13391.5|13392.8|13391.3|13395.2|13393.7|13384|13382.6|1224
1636646400000|2021-11-11 16:00:00|13392.5|13391|13388.6|13387.7|13393.7|13392.7|13386.9|13385.7|893
1636646700000|2021-11-11 16:05:00|13388.8|13387.9|13384.1|13382.6|13390.4|13389|13383|13381.5|589
1636647000000|2021-11-11 16:10:00|13384.2|13382.7|13386.3|13385.4|13386.5|13385.6|13382.2|13381.1|596
1636647300000|2021-11-11 16:15:00|13386.2|13385.3|13382.8|13381.9|13386.6|13385.6|13382.5|13381.5|526
1636647600000|2021-11-11 16:20:00|13382.7|13381.8|13383.5|13382|13385.2|13384.3|13382.1|13381.1|541
1636647900000|2021-11-11 16:25:00|13383.4|13381.9|13383.4|13381.9|13386.3|13385.3|13381.7|13380.5|713
1636648200000|2021-11-11 16:30:00|13383.3|13381.8|13380.9|13380|13384.5|13383|13377.9|13376.6|624
1636648500000|2021-11-11 16:35:00|13381.2|13379.7|13384.9|13383.4|13386|13384.8|13380.6|13379.4|626
1636648800000|2021-11-11 16:40:00|13385.1|13383.6|13394.4|13392.9|13396.8|13395.3|13379.4|13378.3|611
1636649100000|2021-11-11 16:45:00|13394.3|13392.8|13391.4|13389.9|13394.4|13392.9|13386.8|13385.6|600
1636649400000|2021-11-11 16:50:00|13391.6|13390.1|13386.7|13385.8|13392.3|13390.8|13386.4|13385.3|552
1636649700000|2021-11-11 16:55:00|13386.5|13385.6|13382|13380.5|13388|13387.1|13381.3|13380.1|548
1636650000000|2021-11-11 17:00:00|13382.1|13380.6|13382.4|13381.5|13385.5|13384.3|13381.8|13380.6|512
1636650300000|2021-11-11 17:05:00|13382.8|13381.9|13379.1|13377.6|13383.5|13382.3|13376.4|13374.9|476
1636650600000|2021-11-11 17:10:00|13379|13377.5|13378.5|13377.6|13379.3|13377.9|13377.5|13376.4|382
1636650900000|2021-11-11 17:15:00|13378.4|13377.5|13374.6|13373.7|13379|13378.1|13373.6|13372.3|386
1636651200000|2021-11-11 17:20:00|13374.7|13373.8|13373.9|13372.4|13376.3|13375|13373.2|13371.9|393
1636651500000|2021-11-11 17:25:00|13373.8|13372.3|13375.3|13373.8|13375.4|13374.3|13372.8|13371.9|444
1636651800000|2021-11-11 17:30:00|13375.2|13373.7|13381.5|13380.6|13382.2|13381|13373.4|13372.2|446
1636652100000|2021-11-11 17:35:00|13381.4|13380.5|13379.8|13378.9|13385.4|13384.2|13379.8|13378.6|428
1636652400000|2021-11-11 17:40:00|13379.6|13378.7|13376.5|13375|13381.1|13379.9|13375.4|13374.2|507
1636652700000|2021-11-11 17:45:00|13376.4|13374.9|13375|13374.1|13377.1|13375.6|13373.9|13372.5|356
1636653000000|2021-11-11 17:50:00|13375.1|13374.2|13373.1|13371.6|13375.8|13374.6|13371.2|13369.8|426
1636653300000|2021-11-11 17:55:00|13373|13371.5|13370.7|13369.8|13373.2|13372|13369.9|13368.5|378
1636653600000|2021-11-11 18:00:00|13370.6|13369.7|13371.2|13369.7|13371.6|13370.7|13368.9|13367.6|506
1636653900000|2021-11-11 18:05:00|13371.1|13369.6|13365.5|13364|13371.1|13369.7|13363.9|13362.4|490
1636654200000|2021-11-11 18:10:00|13365.4|13363.9|13361.9|13360.4|13365.4|13363.9|13360.7|13359.3|759
1636654500000|2021-11-11 18:15:00|13361.8|13360.3|13364.6|13363.1|13365.3|13363.8|13360.6|13359.4|494
1636654800000|2021-11-11 18:20:00|13364.5|13363|13364.4|13362.9|13367.7|13366.3|13363.8|13362.4|501
1636655100000|2021-11-11 18:25:00|13364.3|13362.8|13367.1|13365.6|13368.7|13367.8|13363.4|13362.1|435
1636655400000|2021-11-11 18:30:00|13366.6|13365.7|13366.2|13364.7|13367.3|13366|13365.4|13364.3|442
1636655700000|2021-11-11 18:35:00|13366.1|13364.6|13369.2|13367.7|13370.1|13368.8|13366|13364.5|259
1636656000000|2021-11-11 18:40:00|13369.1|13367.6|13370.3|13368.8|13371.3|13369.8|13367.6|13366.1|377
1636656300000|2021-11-11 18:45:00|13370.2|13368.7|13370.3|13368.8|13371.7|13370.6|13369.4|13368.2|371
1636656600000|2021-11-11 18:50:00|13370.2|13368.7|13368|13367.1|13370.6|13369.1|13367.9|13366.8|248
1636656900000|2021-11-11 18:55:00|13368.6|13367.7|13368.1|13366.6|13369|13367.8|13366.5|13365|300
1636657200000|2021-11-11 19:00:00|13368.2|13366.7|13368.3|13366.8|13369|13367.9|13364|13362.8|497
1636657500000|2021-11-11 19:05:00|13368.4|13366.9|13366.3|13364.8|13368.4|13366.9|13362.3|13361.2|417
1636657800000|2021-11-11 19:10:00|13366.2|13364.7|13366.9|13366|13367.5|13366.3|13364.9|13363.8|322
1636658100000|2021-11-11 19:15:00|13367.8|13366.3|13369.3|13367.8|13370.5|13369|13367.1|13365.6|409
1636658400000|2021-11-11 19:20:00|13369.2|13367.7|13369.3|13367.8|13370.8|13369.7|13368.7|13367.2|265
1636658700000|2021-11-11 19:25:00|13369.4|13367.9|13370.1|13368.6|13370.2|13368.7|13367.9|13366.5|258
1636659000000|2021-11-11 19:30:00|13370.2|13368.7|13371.2|13369.7|13371.9|13370.4|13369.1|13367.7|284
1636659300000|2021-11-11 19:35:00|13371.4|13369.9|13369.3|13367.8|13372.4|13370.9|13369.2|13367.7|238
1636659600000|2021-11-11 19:40:00|13369.2|13367.7|13370.1|13368.6|13370.1|13368.8|13368.2|13366.7|242
1636659900000|2021-11-11 19:45:00|13370.2|13368.7|13368.2|13366.7|13370.3|13368.8|13367.8|13366.3|156
1636660200000|2021-11-11 19:50:00|13368.3|13366.8|13367.1|13365.6|13368.3|13367|13366.7|13365.5|192
1636660500000|2021-11-11 19:55:00|13367.2|13365.7|13364.4|13362.9|13369.4|13367.9|13364.2|13362.7|468
1636660800000|2021-11-11 20:00:00|13364.8|13363.3|13365.1|13363.6|13367.2|13365.7|13364|13362.7|427
1636661100000|2021-11-11 20:05:00|13365.2|13363.7|13363.2|13361.7|13365.2|13363.7|13361.7|13360.2|307
1636661400000|2021-11-11 20:10:00|13363|13361.5|13363|13361.5|13363.5|13362|13359.4|13357.9|343
1636661700000|2021-11-11 20:15:00|13362.9|13361.4|13365.2|13363.7|13366.4|13364.9|13362.8|13361.3|377
1636662000000|2021-11-11 20:20:00|13365.3|13363.8|13366.7|13365.2|13367.1|13365.6|13364.5|13363|286
1636662300000|2021-11-11 20:25:00|13366.8|13365.3|13366.1|13364.6|13367.1|13365.6|13365.8|13364.4|274
1636662600000|2021-11-11 20:30:00|13366.2|13364.7|13360.5|13359|13366.2|13364.7|13360.3|13358.8|272
1636662900000|2021-11-11 20:35:00|13360.8|13359.3|13362.1|13360.6|13362.3|13360.8|13360.6|13359.1|252
1636663200000|2021-11-11 20:40:00|13362.2|13360.7|13364.2|13362.7|13364.2|13362.7|13362.1|13360.6|279
1636663500000|2021-11-11 20:45:00|13364.1|13362.6|13364.3|13362.8|13367.1|13365.6|13362.8|13361.3|440
1636663800000|2021-11-11 20:50:00|13364.2|13362.7|13364.1|13362.6|13365.4|13364.1|13361.3|13359.8|435
1636664100000|2021-11-11 20:55:00|13364|13362.5|13363.7|13362.2|13366.8|13365.3|13362.7|13361.2|572
1636664400000|2021-11-11 21:00:00|13363.5|13362|13362.2|13360.7|13363.5|13362|13360.8|13359.6|401
1636664700000|2021-11-11 21:05:00|13362.1|13360.6|13363.5|13362|13363.9|13362.4|13362|13360.5|203
1636665000000|2021-11-11 21:10:00|13363.1|13361.6|13362.2|13360.7|13364.1|13362.7|13360.2|13359|245
1636665300000|2021-11-11 21:15:00|13362.3|13360.8|13365.2|13363.7|13365.4|13363.9|13362.2|13360.7|203
1636665600000|2021-11-11 21:20:00|13365.3|13363.8|13365.7|13364.2|13367.1|13365.6|13365.2|13363.7|210
1636665900000|2021-11-11 21:25:00|13365.8|13364.3|13365.3|13363.8|13366.6|13365.1|13365.1|13363.6|182
1636666200000|2021-11-11 21:30:00|13365.2|13363.7|13365.8|13364.3|13365.9|13364.4|13364|13362.3|198
1636666500000|2021-11-11 21:35:00|13364.3|13362.8|13365.6|13364.1|13366.5|13365|13364.3|13362.8|178
1636666800000|2021-11-11 21:40:00|13365.7|13364.2|13365.2|13363.7|13366|13364.5|13364.9|13363.4|143
1636667100000|2021-11-11 21:45:00|13365.1|13363.6|13365|13363.5|13365.2|13363.7|13363.9|13362.6|195
1636667400000|2021-11-11 21:50:00|13364.9|13363.4|13366.9|13365.4|13367.6|13365.8|13364.6|13362.9|397
1636667700000|2021-11-11 21:55:00|13366.8|13365.3|13377.2|13366.2|13377.5|13366.5|13366.7|13362.6|501
1636668000000|2021-11-11 22:00:00|13376.9|13365.9|13379.5|13368.5|13379.9|13368.9|13367.4|13360|126
1636668300000|2021-11-11 22:05:00|13379.6|13368.6|13369.6|13362.1|13380.5|13369.5|13369.2|13361.1|133
1636668600000|2021-11-11 22:10:00|13370.5|13360.8|13367.7|13360.9|13375.9|13364.9|13367.3|13359.2|325
1636668900000|2021-11-11 22:15:00|13368.1|13360.6|13377.6|13366.6|13378.4|13367.4|13367.6|13360.4|401
1636669200000|2021-11-11 22:20:00|13377.8|13366.8|13372.2|13361.2|13380.5|13369.5|13371.2|13360.4|342
1636669500000|2021-11-11 22:25:00|13371.1|13361.1|13368.5|13360.5|13374.6|13363.6|13368|13358.1|318
1636669800000|2021-11-11 22:30:00|13368.4|13360.2|13367.4|13362.1|13372.9|13365|13366.8|13358.7|1105
1636670100000|2021-11-11 22:35:00|13367.3|13362|13371.4|13364.9|13374.7|13366|13367.2|13361.7|587
1636670400000|2021-11-11 22:40:00|13372.8|13365.1|13371.5|13364.2|13377.9|13367.1|13371|13363.3|325
1636670700000|2021-11-11 22:45:00|13371.9|13365.4|13369.9|13364.3|13375.7|13367.3|13368.3|13363.3|394
1636671000000|2021-11-11 22:50:00|13369.8|13364.2|13368.9|13364.1|13374.1|13365.7|13367.8|13361.9|305
1636671300000|2021-11-11 22:55:00|13369.1|13364.2|13368.2|13364.2|13374.1|13365.8|13367.4|13362.4|338
1636671600000|2021-11-11 23:00:00|13368.1|13364.6|13368|13364.6|13373.6|13367.3|13367.1|13363|575
1636671900000|2021-11-11 23:05:00|13368.1|13364.5|13366.1|13363|13371.6|13365.3|13365|13361.3|551
1636672200000|2021-11-11 23:10:00|13366.2|13362.9|13366.5|13363.3|13366.7|13363.5|13363.1|13359.9|528
1636672500000|2021-11-11 23:15:00|13366.6|13363.2|13373.9|13362.9|13374|13365|13362.9|13361.2|365
1636672800000|2021-11-11 23:20:00|13374.1|13363.1|13370.3|13364.8|13374.3|13365.7|13367.3|13362.3|425
1636673100000|2021-11-11 23:25:00|13369.6|13365|13371.7|13363.9|13374.1|13366.1|13366.2|13361.8|511
1636673400000|2021-11-11 23:30:00|13371.2|13365|13373.9|13363.6|13374.9|13365.4|13366.7|13362.9|830
1636673700000|2021-11-11 23:35:00|13372.6|13363.7|13367.7|13363.3|13374.8|13365.7|13366.8|13362.4|691
1636674000000|2021-11-11 23:40:00|13367.8|13363.2|13366.3|13362.8|13367.8|13364.4|13365.6|13361.9|627
1636674300000|2021-11-11 23:45:00|13366.4|13362.9|13366.5|13363.8|13367.6|13364.1|13365.3|13361.9|582
1636674600000|2021-11-11 23:50:00|13366.6|13363.9|13366.4|13363.9|13367.3|13364.7|13364.4|13362.2|416
1636674900000|2021-11-11 23:55:00|13366.2|13363.8|13365.8|13364.3|13366.6|13364.9|13365.5|13363.3|174
1636675200000|2021-11-12 00:00:00|13365.7|13364.2|13366|13364.5|13367.2|13365.6|13365.6|13363.9|300
1636675500000|2021-11-12 00:05:00|13366.1|13364.6|13365.8|13364.3|13367.4|13366.1|13365.6|13364.3|346
1636675800000|2021-11-12 00:10:00|13366.1|13364.6|13367.9|13366.4|13368.1|13366.9|13365.7|13364.2|155
1636676100000|2021-11-12 00:15:00|13367.8|13366.3|13369.9|13368.4|13370.1|13368.6|13367.7|13366.2|173
1636676400000|2021-11-12 00:20:00|13370|13368.5|13371.7|13370.8|13372.1|13370.9|13369.8|13368.3|212
1636676700000|2021-11-12 00:25:00|13371.8|13370.2|13366.9|13365.4|13371.8|13370.8|13366.7|13365.2|437
1636677000000|2021-11-12 00:30:00|13367|13365.5|13365.1|13363.6|13367.4|13365.9|13365.1|13363.6|286
1636677300000|2021-11-12 00:35:00|13365.2|13363.7|13369|13367.5|13369.7|13368.2|13365.1|13363.6|250
1636677600000|2021-11-12 00:40:00|13369.2|13367.7|13371.9|13370.4|13375|13370.7|13368.7|13366.1|462
1636677900000|2021-11-12 00:45:00|13372|13370.5|13371.4|13369.9|13372.7|13371.2|13371.3|13369.8|178
1636678200000|2021-11-12 00:50:00|13371.5|13370|13367.3|13365.8|13371.5|13370|13366.8|13365.3|241
1636678500000|2021-11-12 00:55:00|13367.4|13365.9|13360.2|13358.7|13368.5|13367|13360.1|13358.6|407
1636678800000|2021-11-12 01:00:00|13360.4|13358.9|13359.4|13357.9|13362.6|13361.1|13358.6|13357.3|469
1636679100000|2021-11-12 01:05:00|13359.3|13357.8|13360.1|13359.2|13361.7|13360.2|13358.9|13357.7|420
1636679400000|2021-11-12 01:10:00|13360|13359.1|13357.4|13355.9|13362.4|13361.1|13356.4|13355.5|416
1636679700000|2021-11-12 01:15:00|13357.3|13355.8|13358.2|13356.7|13360.4|13359.1|13357.3|13355.8|280
1636680000000|2021-11-12 01:20:00|13358.1|13356.6|13358.1|13356.6|13360.3|13358.9|13357.9|13356.4|234
1636680300000|2021-11-12 01:25:00|13358.3|13356.8|13356.9|13355.4|13358.4|13357.1|13356.3|13355.1|289
1636680600000|2021-11-12 01:30:00|13356.8|13355.3|13356.2|13354.7|13357.8|13356.3|13355.8|13354.4|320
1636680900000|2021-11-12 01:35:00|13356.3|13354.8|13357|13355.5|13357.4|13356|13355.7|13354.6|225
1636681200000|2021-11-12 01:40:00|13356.9|13355.4|13359.1|13357.6|13359.2|13358.1|13355.5|13354.5|281
1636681500000|2021-11-12 01:45:00|13359|13357.5|13357.3|13355.8|13359.6|13358.5|13356.9|13355.4|326
1636681800000|2021-11-12 01:50:00|13357.2|13355.7|13357.1|13355.6|13358.2|13356.8|13356.8|13355.3|263
1636682100000|2021-11-12 01:55:00|13357|13355.5|13358|13356.5|13359.4|13358|13356.5|13355|284
1636682400000|2021-11-12 02:00:00|13358.1|13356.6|13358.1|13356.6|13359|13357.6|13357.5|13356.2|315
1636682700000|2021-11-12 02:05:00|13358.2|13356.7|13356.4|13354.9|13358.2|13356.7|13355.6|13354.4|198
1636683000000|2021-11-12 02:10:00|13356.2|13354.7|13356.1|13354.6|13357.7|13356.5|13355.8|13354.5|272
1636683300000|2021-11-12 02:15:00|13356.2|13354.7|13356|13354.5|13356.9|13355.4|13355.9|13354.4|219
1636683600000|2021-11-12 02:20:00|13355.9|13354.4|13354.5|13353|13356.2|13354.7|13353.8|13352.6|227
1636683900000|2021-11-12 02:25:00|13354.4|13352.9|13355.1|13353.6|13355.8|13354.3|13354.3|13352.8|245
1636684200000|2021-11-12 02:30:00|13355|13353.5|13356.2|13354.7|13356.3|13354.8|13354.8|13353.4|175
1636684500000|2021-11-12 02:35:00|13356.1|13354.6|13356.2|13354.7|13356.3|13355.2|13355|13353.5|218
1636684800000|2021-11-12 02:40:00|13356.3|13354.8|13359.8|13358.3|13360.1|13358.9|13355.7|13354.3|206
1636685100000|2021-11-12 02:45:00|13359.7|13358.2|13361.9|13360.4|13363|13361.7|13359.4|13357.9|324
1636685400000|2021-11-12 02:50:00|13362|13360.5|13361.7|13360.2|13362.6|13361.3|13361.3|13359.8|260
1636685700000|2021-11-12 02:55:00|13361.2|13359.7|13361.4|13359.9|13361.4|13360|13360|13358.5|317
1636686000000|2021-11-12 03:00:00|13361.3|13359.8|13358.7|13357.2|13361.4|13359.9|13358.1|13356.6|292
1636686300000|2021-11-12 03:05:00|13358.6|13357.1|13358|13356.5|13358.8|13357.4|13356.8|13355.3|201
1636686600000|2021-11-12 03:10:00|13357.8|13356.9|13359.1|13357.6|13359.4|13358.1|13357.8|13356.7|177
1636686900000|2021-11-12 03:15:00|13359|13357.5|13359|13357.5|13359.3|13358.1|13358|13356.9|178
1636687200000|2021-11-12 03:20:00|13359.1|13357.6|13357.9|13357|13359.4|13357.9|13357.6|13356.7|189
1636687500000|2021-11-12 03:25:00|13357.8|13356.9|13358.8|13357.3|13359.1|13357.8|13356.9|13355.8|277
1636687800000|2021-11-12 03:30:00|13358.7|13357.2|13363.1|13361.6|13363.5|13362|13357.9|13357|269
1636688100000|2021-11-12 03:35:00|13363|13361.5|13361.8|13360.9|13363.4|13362.2|13361.5|13360.6|159
1636688400000|2021-11-12 03:40:00|13362.1|13360.6|13361.8|13360.3|13362.4|13361.2|13360.7|13359.6|246
1636688700000|2021-11-12 03:45:00|13361.7|13360.2|13361.2|13360.3|13362.1|13360.8|13360.7|13359.6|141
1636689000000|2021-11-12 03:50:00|13361.1|13360.2|13360.4|13358.9|13362.1|13360.6|13360.1|13358.8|190
1636689300000|2021-11-12 03:55:00|13360.3|13358.8|13361.1|13360.2|13361.5|13360.4|13360.3|13358.8|143
1636689600000|2021-11-12 04:00:00|13361|13360.1|13360.8|13359.3|13362.2|13360.7|13359.9|13358.7|194
1636689900000|2021-11-12 04:05:00|13360.9|13359.4|13360.3|13358.8|13361.4|13360.2|13359.8|13358.5|136
1636690200000|2021-11-12 04:10:00|13360.2|13358.7|13360.3|13358.8|13361|13359.7|13359.7|13358.5|132
1636690500000|2021-11-12 04:15:00|13360.2|13358.7|13361.8|13360.9|13362.4|13361.2|13360|13358.7|134
1636690800000|2021-11-12 04:20:00|13362.1|13360.6|13362.1|13360.6|13362.4|13361.4|13360.6|13359.5|174
1636691100000|2021-11-12 04:25:00|13362.2|13360.7|13363.3|13361.8|13364.3|13363.1|13360.7|13359.5|192
1636691400000|2021-11-12 04:30:00|13363.2|13361.7|13363.5|13362|13364.6|13363.1|13362.7|13361.2|182
1636691700000|2021-11-12 04:35:00|13363.4|13361.9|13364.4|13362.9|13364.5|13363.1|13362.5|13361.6|114
1636692000000|2021-11-12 04:40:00|13364.3|13362.8|13364.3|13362.8|13365.1|13363.6|13363|13361.7|154
1636692300000|2021-11-12 04:45:00|13364.2|13362.7|13363.2|13361.7|13364.3|13363.1|13362.8|13361.3|111
1636692600000|2021-11-12 04:50:00|13363.1|13361.6|13365.4|13363.9|13365.4|13364|13362.9|13361.6|272
1636692900000|2021-11-12 04:55:00|13365.2|13363.7|13365.9|13365|13366.1|13365|13363.9|13362.4|380
1636693200000|2021-11-12 05:00:00|13366.2|13364.7|13363|13361.5|13366.3|13364.8|13362.7|13361.2|178
1636693500000|2021-11-12 05:05:00|13362.9|13361.4|13363|13361.5|13363|13361.5|13361.8|13360.3|162
1636693800000|2021-11-12 05:10:00|13362.9|13361.4|13361.4|13359.9|13363|13361.5|13360.3|13359.2|201
1636694100000|2021-11-12 05:15:00|13361.3|13359.8|13362.5|13361|13362.6|13361.4|13360.9|13359.4|242
1636694400000|2021-11-12 05:20:00|13362.4|13360.9|13364.1|13362.6|13364.2|13362.7|13361.9|13360.6|292
1636694700000|2021-11-12 05:25:00|13363.9|13362.4|13364.9|13363.4|13366.2|13364.7|13363.2|13361.7|243
1636695000000|2021-11-12 05:30:00|13365|13363.5|13365.2|13363.7|13365.5|13364.1|13363.8|13362.3|306
1636695300000|2021-11-12 05:35:00|13365|13364.1|13365.3|13363.8|13365.4|13364.1|13364.7|13363.4|109
1636695600000|2021-11-12 05:40:00|13365.1|13363.6|13365|13363.5|13365.2|13364|13363.7|13362.2|237
1636695900000|2021-11-12 05:45:00|13365.1|13363.6|13366.4|13364.9|13366.5|13365|13364.2|13362.7|236
1636696200000|2021-11-12 05:50:00|13366.3|13364.8|13367.3|13365.8|13370|13368.8|13366.1|13364.8|299
1636696500000|2021-11-12 05:55:00|13367.4|13365.9|13370.3|13368.8|13371.2|13369.7|13367.4|13365.9|301
1636696800000|2021-11-12 06:00:00|13370.2|13368.7|13371.2|13369.7|13371.6|13370.1|13368.8|13367.4|253
1636697100000|2021-11-12 06:05:00|13371.3|13369.8|13370.1|13369.2|13371.4|13370.2|13369.9|13368.4|223
1636697400000|2021-11-12 06:10:00|13370|13369.1|13366.9|13366|13370.2|13369.1|13366|13364.7|241
1636697700000|2021-11-12 06:15:00|13367|13366.1|13368.8|13367.3|13369|13367.5|13365.7|13364.5|302
1636698000000|2021-11-12 06:20:00|13368.9|13367.4|13370.5|13369|13370.9|13369.6|13368.4|13367.3|271
1636698300000|2021-11-12 06:25:00|13370.6|13369.1|13371.3|13369.8|13373.5|13372|13369.9|13368.6|299
1636698600000|2021-11-12 06:30:00|13371.4|13369.9|13369.1|13367.6|13371.6|13370.3|13368.7|13367.5|162
1636698900000|2021-11-12 06:35:00|13369.2|13367.7|13370.3|13368.8|13370.6|13369.4|13368.7|13367.5|219
1636699200000|2021-11-12 06:40:00|13370.2|13368.7|13371.4|13369.9|13372.4|13371.1|13369.8|13368.4|234
1636699500000|2021-11-12 06:45:00|13371.5|13370|13372|13370.5|13373.5|13372.2|13371.2|13369.7|288
1636699800000|2021-11-12 06:50:00|13372.1|13370.6|13371.9|13371|13372.5|13371.3|13370.1|13368.6|244
1636700100000|2021-11-12 06:55:00|13372.2|13371.3|13374.4|13372.9|13374.6|13373.1|13371.9|13370.4|232
1636700400000|2021-11-12 07:00:00|13373.8|13372.6|13367.2|13365.7|13374.2|13372.7|13366.4|13364.9|464
1636700700000|2021-11-12 07:05:00|13367.3|13365.8|13374.3|13372.8|13374.6|13373.1|13363.6|13362.3|416
1636701000000|2021-11-12 07:10:00|13374.1|13372.6|13375|13373.5|13376.8|13375.3|13372.3|13371.4|396
1636701300000|2021-11-12 07:15:00|13374.6|13373.1|13381.5|13380|13382.9|13381.4|13372.3|13371|540
1636701600000|2021-11-12 07:20:00|13381.6|13380.1|13383.1|13381.6|13388.3|13386.8|13379.8|13378.3|508
1636701900000|2021-11-12 07:25:00|13383|13381.5|13381.5|13380|13383.2|13381.7|13378.8|13377.4|389
1636702200000|2021-11-12 07:30:00|13381.6|13380.1|13386.6|13385.1|13389.5|13388.2|13378.6|13377.1|500
1636702500000|2021-11-12 07:35:00|13386.7|13385.2|13384.7|13383.2|13387.3|13385.8|13381|13379.6|468
1636702800000|2021-11-12 07:40:00|13384.6|13383.1|13388.4|13386.9|13388.4|13386.9|13384.6|13383.1|472
1636703100000|2021-11-12 07:45:00|13388.3|13386.8|13385.2|13383.7|13389.4|13387.9|13385.2|13383.7|419
1636703400000|2021-11-12 07:50:00|13385.1|13383.6|13384.7|13383.2|13387.2|13385.7|13380.3|13378.8|499
1636703700000|2021-11-12 07:55:00|13384.5|13383|13389.4|13387.9|13390.1|13388.9|13383|13381.8|650
1636704000000|2021-11-12 08:00:00|13389.5|13388|13389.7|13388.2|13390.7|13389.3|13383.3|13381.9|789
1636704300000|2021-11-12 08:05:00|13389.6|13388.1|13383.8|13382.3|13390|13388.5|13382.2|13381|661
1636704600000|2021-11-12 08:10:00|13383.9|13382.4|13381.3|13380.4|13384.9|13383.8|13381.1|13379.9|773
1636704900000|2021-11-12 08:15:00|13381.5|13380|13382.7|13381.2|13384.6|13383.4|13378.2|13376.8|736
1636705200000|2021-11-12 08:20:00|13382.8|13381.3|13382.5|13381|13384.6|13383.1|13380.2|13379|499
1636705500000|2021-11-12 08:25:00|13382.4|13380.9|13381.2|13379.7|13383.1|13381.6|13378.3|13377.2|523
1636705800000|2021-11-12 08:30:00|13380.9|13379.4|13386.5|13385.6|13387|13385.7|13379.5|13378.6|575
1636706100000|2021-11-12 08:35:00|13386.4|13385.5|13393.5|13392|13393.6|13392.1|13384.4|13383|612
1636706400000|2021-11-12 08:40:00|13393.4|13391.9|13399.3|13398.4|13400.5|13399.6|13391.6|13390.3|711
1636706700000|2021-11-12 08:45:00|13399.2|13398.3|13408.4|13406.9|13408.7|13407.5|13397.6|13396.1|736
1636707000000|2021-11-12 08:50:00|13408.3|13406.8|13410.5|13409|13412.5|13411.2|13405.9|13404.4|756
1636707300000|2021-11-12 08:55:00|13410.6|13409.1|13406.8|13405.3|13411.8|13410.3|13406.2|13404.7|794
1636707600000|2021-11-12 09:00:00|13406.5|13405|13400.1|13398.6|13407.2|13405.7|13400|13398.5|705
1636707900000|2021-11-12 09:05:00|13400|13398.5|13394.9|13394|13401.4|13400.2|13394.8|13393.8|749
1636708200000|2021-11-12 09:10:00|13395.2|13394.3|13391.7|13390.8|13397.9|13396.8|13391.1|13389.6|532
1636708500000|2021-11-12 09:15:00|13391.8|13390.9|13390.9|13389.4|13392.7|13391.4|13388.1|13386.8|736
1636708800000|2021-11-12 09:20:00|13391|13389.5|13389.6|13388.1|13392.3|13390.8|13386.4|13385.3|755
1636709100000|2021-11-12 09:25:00|13390|13388.5|13390.4|13388.9|13393.1|13392.1|13388.1|13386.8|567
1636709400000|2021-11-12 09:30:00|13390.3|13388.8|13389.4|13387.9|13390.5|13389.4|13388.2|13387.3|473
1636709700000|2021-11-12 09:35:00|13389.5|13388|13387.9|13386.4|13390.4|13389.3|13385.7|13384.5|549
1636710000000|2021-11-12 09:40:00|13388|13386.5|13385.2|13384.3|13389.3|13388.2|13385.2|13384.1|571
1636710300000|2021-11-12 09:45:00|13385.3|13384.4|13390.7|13389.8|13392.1|13390.6|13382.6|13381.7|602
1636710600000|2021-11-12 09:50:00|13391|13389.5|13394|13393.1|13394.8|13393.6|13390.1|13388.8|479
1636710900000|2021-11-12 09:55:00|13393.9|13393|13395.3|13393.8|13399|13397.9|13393.9|13392.8|575
1636711200000|2021-11-12 10:00:00|13395.2|13393.7|13394.2|13392.7|13400|13398.7|13393.1|13391.7|643
1636711500000|2021-11-12 10:05:00|13394.3|13392.8|13392.1|13390.6|13395.7|13394.6|13391.1|13389.9|630
1636711800000|2021-11-12 10:10:00|13392.2|13390.7|13394.2|13392.7|13395.5|13394.2|13390.8|13389.7|515
1636712100000|2021-11-12 10:15:00|13394.1|13392.6|13394.5|13393|13396.1|13395.1|13392.8|13391.8|543
1636712400000|2021-11-12 10:20:00|13394.6|13393.1|13399.5|13398|13401.3|13399.8|13394.4|13392.9|502
1636712700000|2021-11-12 10:25:00|13399.2|13397.7|13396.1|13394.6|13399.2|13397.7|13394.6|13393.6|487
1636713000000|2021-11-12 10:30:00|13395.9|13395|13394.2|13392.7|13398.5|13397.2|13393.1|13391.8|405
1636713300000|2021-11-12 10:35:00|13394.1|13392.6|13393.1|13391.6|13396.7|13395.3|13393|13391.5|334
1636713600000|2021-11-12 10:40:00|13393|13391.5|13394.2|13392.7|13394.9|13393.4|13391.5|13390.3|351
1636713900000|2021-11-12 10:45:00|13393.3|13392.4|13395.3|13393.8|13395.5|13394.3|13392.8|13391.6|241
1636714200000|2021-11-12 10:50:00|13395.4|13393.9|13396.2|13395.3|13397.6|13396.5|13394.1|13393.1|237
1636714500000|2021-11-12 10:55:00|13396.3|13395.4|13391.8|13390.3|13396.3|13395.4|13390.5|13389.4|328
1636714800000|2021-11-12 11:00:00|13392.2|13390.7|13392.6|13391.1|13395.7|13394.4|13391.5|13390.6|375
1636715100000|2021-11-12 11:05:00|13392.7|13391.2|13394.1|13393.2|13394.3|13393.4|13391.4|13389.9|267
1636715400000|2021-11-12 11:10:00|13394|13393.1|13393.2|13391.7|13397.2|13396|13391|13389.6|315
1636715700000|2021-11-12 11:15:00|13393.3|13391.8|13391.4|13389.9|13395.7|13394.4|13391|13389.9|432
1636716000000|2021-11-12 11:20:00|13391.5|13390|13389.3|13388.4|13393.5|13392|13389.3|13388.4|476
1636716300000|2021-11-12 11:25:00|13388.9|13387.4|13390.2|13389.3|13391.2|13390|13387.5|13386|475
1636716600000|2021-11-12 11:30:00|13390|13389.1|13389.4|13388.5|13393.3|13392.3|13387.9|13387|386
1636716900000|2021-11-12 11:35:00|13389.5|13388.6|13394.1|13393.2|13394.1|13393.2|13389.3|13388.3|484
1636717200000|2021-11-12 11:40:00|13394|13393.1|13395.6|13394.7|13396.4|13395.5|13392.4|13391.5|471
1636717500000|2021-11-12 11:45:00|13395.4|13394.5|13397.3|13396.4|13397.6|13396.6|13391.6|13390.7|532
1636717800000|2021-11-12 11:50:00|13397.4|13396.5|13397.9|13397|13400.6|13399.7|13397.3|13396.4|428
1636718100000|2021-11-12 11:55:00|13397.8|13396.9|13393.1|13391.6|13400.8|13399.9|13390.8|13389.7|480
1636718400000|2021-11-12 12:00:00|13393.2|13391.7|13396.6|13395.1|13396.7|13395.4|13391.3|13389.8|712
1636718700000|2021-11-12 12:05:00|13396.5|13395|13395.4|13393.9|13398.5|13397.4|13393.3|13392.1|571
1636719000000|2021-11-12 12:10:00|13395.5|13394|13394.5|13393|13396.7|13395.8|13392.6|13391.4|808
1636719300000|2021-11-12 12:15:00|13394.4|13392.9|13397.7|13396.8|13397.9|13397|13393.9|13392.7|730
1636719600000|2021-11-12 12:20:00|13397.6|13396.7|13398.2|13397.3|13401.1|13400.2|13396.2|13394.7|584
1636719900000|2021-11-12 12:25:00|13398.5|13397|13402.6|13401.1|13406.9|13406|13398.1|13396.9|624
1636720200000|2021-11-12 12:30:00|13402.5|13401.6|13406.1|13404.6|13406.3|13405.1|13401|13399.6|626
1636720500000|2021-11-12 12:35:00|13406.2|13404.7|13401.8|13400.9|13407.1|13405.9|13400.5|13399.4|536
1636720800000|2021-11-12 12:40:00|13401.9|13401|13401.9|13401|13402.4|13401.4|13399.7|13398.5|514
1636721100000|2021-11-12 12:45:00|13401.8|13400.9|13399.3|13397.8|13402.5|13401.6|13396.9|13395.6|426
1636721400000|2021-11-12 12:50:00|13399.1|13398.2|13397|13395.5|13399.5|13398.3|13393.9|13392.6|489
1636721700000|2021-11-12 12:55:00|13397.1|13395.6|13394.1|13392.6|13397.1|13395.9|13392.7|13391.4|544
1636722000000|2021-11-12 13:00:00|13393.7|13392.8|13393.9|13393|13397.8|13396.3|13390.5|13389.6|876
1636722300000|2021-11-12 13:05:00|13394|13393.1|13390|13388.5|13394.1|13393.2|13388.7|13387.4|560
1636722600000|2021-11-12 13:10:00|13389.7|13388.8|13389.8|13388.3|13392.6|13391.4|13388.6|13387.1|546
1636722900000|2021-11-12 13:15:00|13389.9|13388.4|13385.8|13384.9|13390|13388.5|13384.8|13383.3|637
1636723200000|2021-11-12 13:20:00|13385.5|13384.6|13384.8|13383.9|13385.7|13384.8|13382.5|13381.5|560
1636723500000|2021-11-12 13:25:00|13384.7|13383.8|13389.6|13388.7|13393.7|13392.8|13384.7|13383.5|664
1636723800000|2021-11-12 13:30:00|13389.8|13388.9|13392.8|13391.3|13394.1|13392.6|13389.6|13388.3|654
1636724100000|2021-11-12 13:35:00|13392.7|13391.2|13399.1|13397.6|13399.3|13398.1|13391|13389.7|702
1636724400000|2021-11-12 13:40:00|13399.4|13397.9|13398.6|13397.7|13400.8|13399.9|13396.7|13395.6|605
1636724700000|2021-11-12 13:45:00|13398.8|13397.9|13398.4|13397.5|13400.5|13399|13397.7|13396.5|485
1636725000000|2021-11-12 13:50:00|13398.5|13397.6|13395.5|13394|13400.4|13399.3|13395.1|13393.8|448
1636725300000|2021-11-12 13:55:00|13395.9|13394.4|13398.3|13397.4|13398.6|13397.4|13390.8|13389.9|647
1636725600000|2021-11-12 14:00:00|13398.8|13397.3|13395.9|13395|13399.1|13397.6|13394.3|13393|617
1636725900000|2021-11-12 14:05:00|13395.8|13394.9|13392.8|13391.3|13396.2|13395.3|13391.8|13390.5|619
1636726200000|2021-11-12 14:10:00|13392.9|13391.4|13393.5|13392.6|13393.5|13392.6|13391.6|13390.5|570
1636726500000|2021-11-12 14:15:00|13393.4|13392.5|13390.3|13388.8|13396|13394.8|13388.8|13387.7|641
1636726800000|2021-11-12 14:20:00|13390.2|13388.7|13387|13385.5|13390.9|13389.6|13385.6|13384.7|557
1636727100000|2021-11-12 14:25:00|13386.9|13385.4|13383.6|13382.1|13387.9|13386.6|13380.5|13379.4|685
1636727400000|2021-11-12 14:30:00|13383.7|13382.2|13384.5|13383.6|13385.5|13384.6|13379.7|13378.4|824
1636727700000|2021-11-12 14:35:00|13384.6|13383.7|13382.7|13381.8|13388.4|13387.1|13380.3|13379.2|885
1636728000000|2021-11-12 14:40:00|13382.6|13381.7|13382.7|13381.8|13386.3|13385.1|13379.4|13378.2|770
1636728300000|2021-11-12 14:45:00|13382.5|13381.6|13388.6|13387.7|13389|13387.8|13379.8|13378.6|617
1636728600000|2021-11-12 14:50:00|13388.5|13387.6|13391.2|13389.7|13391.5|13390.6|13386.2|13385.1|605
1636728900000|2021-11-12 14:55:00|13390.7|13389.8|13385.3|13383.8|13394.2|13393|13385.1|13383.6|665
1636729200000|2021-11-12 15:00:00|13385.2|13383.7|13402.6|13401.7|13408.2|13406.7|13385|13383.5|1226
1636729500000|2021-11-12 15:05:00|13402.4|13401.5|13410.1|13409.2|13413.3|13412.2|13402.1|13400.7|931
1636729800000|2021-11-12 15:10:00|13409.8|13408.9|13416.6|13415.7|13416.8|13415.9|13409.3|13408.3|947
1636730100000|2021-11-12 15:15:00|13416.5|13415.6|13422.4|13421.5|13425.3|13424.4|13414.8|13413.6|1035
1636730400000|2021-11-12 15:20:00|13422.2|13421.3|13414.4|13412.9|13423.2|13422|13411.7|13410.3|1109
1636730700000|2021-11-12 15:25:00|13414.3|13412.8|13410.3|13408.8|13415.4|13414.4|13409.2|13408.2|812
1636731000000|2021-11-12 15:30:00|13410.4|13408.9|13405.9|13404.4|13410.6|13409.5|13404.7|13403.6|838
1636731300000|2021-11-12 15:35:00|13406|13404.5|13403.5|13402.6|13406|13404.8|13402|13400.7|676
1636731600000|2021-11-12 15:40:00|13403.4|13402.5|13400.8|13399.3|13409.5|13408.6|13399.8|13398.7|694
1636731900000|2021-11-12 15:45:00|13400.7|13399.2|13397.9|13396.4|13402.4|13401.3|13397|13395.5|711
1636732200000|2021-11-12 15:50:00|13397.8|13396.3|13390|13388.5|13401|13399.7|13389.6|13388.1|820
1636732500000|2021-11-12 15:55:00|13389.9|13388.4|13394.6|13393.7|13397.7|13396.2|13386.7|13385.2|1045
1636732800000|2021-11-12 16:00:00|13394.5|13393.6|13406.9|13405.4|13407.3|13406.4|13392.6|13391.7|975
1636733100000|2021-11-12 16:05:00|13406.8|13405.3|13411.9|13410.4|13412|13410.5|13404.9|13404|603
1636733400000|2021-11-12 16:10:00|13412|13410.5|13406.7|13405.8|13414.5|13413|13406.2|13405|694
1636733700000|2021-11-12 16:15:00|13406.6|13405.7|13409.6|13408.1|13410.2|13409.1|13406.6|13405.2|601
1636734000000|2021-11-12 16:20:00|13409.3|13407.8|13411.7|13410.2|13412.3|13411|13407.3|13406.1|522
1636734300000|2021-11-12 16:25:00|13411.8|13410.3|13413.9|13412.4|13414.2|13412.7|13408.7|13407.2|588
1636734600000|2021-11-12 16:30:00|13414|13412.5|13408.8|13407.9|13414.8|13413.6|13407.1|13406.1|548
1636734900000|2021-11-12 16:35:00|13409|13408.1|13414.2|13413.3|13415.5|13414.6|13407.8|13406.9|735
1636735200000|2021-11-12 16:40:00|13413.9|13413|13413.9|13412.4|13415.8|13414.6|13411.5|13410.3|536
1636735500000|2021-11-12 16:45:00|13414|13412.5|13412.2|13410.7|13415.3|13414|13410.9|13409.8|548
1636735800000|2021-11-12 16:50:00|13412.1|13411.2|13410.3|13409.4|13415.3|13414.2|13410.2|13409.3|568
1636736100000|2021-11-12 16:55:00|13410.1|13409.2|13410|13408.5|13411.9|13410.4|13408.6|13407.5|503
1636736400000|2021-11-12 17:00:00|13410.1|13408.6|13411.9|13410.4|13412.4|13411.3|13409.6|13408.3|556
1636736700000|2021-11-12 17:05:00|13412|13410.5|13411.9|13410.4|13413.8|13412.6|13410.4|13409.2|351
1636737000000|2021-11-12 17:10:00|13412|13410.5|13415.9|13414.4|13416.3|13415.1|13411.9|13410.4|385
1636737300000|2021-11-12 17:15:00|13416|13414.5|13415.2|13413.7|13416.9|13416|13413.2|13412.3|385
1636737600000|2021-11-12 17:20:00|13415.1|13413.6|13417.1|13415.6|13418.1|13416.8|13415|13413.5|306
1636737900000|2021-11-12 17:25:00|13417|13415.5|13416.7|13415.2|13417.1|13415.6|13414.5|13413|374
1636738200000|2021-11-12 17:30:00|13416.6|13415.1|13417.7|13416.8|13418.9|13417.6|13415.9|13414.7|315
1636738500000|2021-11-12 17:35:00|13417.8|13416.9|13416.8|13415.9|13422.2|13421|13416.5|13415.3|395
1636738800000|2021-11-12 17:40:00|13416.9|13416|13418.2|13417.3|13420.9|13419.4|13416.8|13415.9|347
1636739100000|2021-11-12 17:45:00|13418.3|13417.4|13420.5|13419.6|13420.6|13419.7|13417.6|13416.7|393
1636739400000|2021-11-12 17:50:00|13420.4|13419.5|13418.7|13417.8|13422|13420.8|13418.2|13417.2|309
1636739700000|2021-11-12 17:55:00|13419.2|13418.3|13422.7|13421.8|13423|13422|13418.8|13417.9|346
1636740000000|2021-11-12 18:00:00|13422.8|13421.9|13421.7|13420.8|13425|13423.9|13421.5|13420.3|358
1636740300000|2021-11-12 18:05:00|13422.3|13421.4|13422.7|13421.8|13424.4|13423.5|13421.6|13420.4|277
1636740600000|2021-11-12 18:10:00|13422.8|13421.9|13421.1|13420.2|13423|13422.1|13420.4|13419.3|389
1636740900000|2021-11-12 18:15:00|13421|13420.1|13425.2|13424.3|13425.6|13424.6|13420.4|13419.5|331
1636741200000|2021-11-12 18:20:00|13425.4|13424.5|13422.5|13421|13425.9|13425|13421.1|13420|364
1636741500000|2021-11-12 18:25:00|13421.9|13421.1|13422.8|13421.3|13423.8|13422.7|13421.3|13420.2|325
1636741800000|2021-11-12 18:30:00|13422.7|13421.2|13424.4|13423.5|13424.6|13423.7|13421.5|13420.6|313
1636742100000|2021-11-12 18:35:00|13424.2|13423.3|13422.4|13421.5|13424.5|13423.6|13422.4|13421.2|296
1636742400000|2021-11-12 18:40:00|13422.5|13421.6|13421.5|13420.6|13423.4|13422.5|13421.1|13420.2|238
1636742700000|2021-11-12 18:45:00|13421.4|13420.5|13421.4|13420.5|13422.4|13421.5|13421|13420.1|213
1636743000000|2021-11-12 18:50:00|13421.5|13420.6|13421.3|13420.4|13423|13422.1|13420.7|13419.6|299
1636743300000|2021-11-12 18:55:00|13421.4|13420.5|13420.3|13419.4|13421.7|13420.6|13418.6|13417.3|231
1636743600000|2021-11-12 19:00:00|13420.4|13419.5|13421.7|13420.8|13422|13420.9|13419.3|13418.4|268
1636743900000|2021-11-12 19:05:00|13421.8|13420.9|13425.9|13425|13426.7|13425.6|13421.6|13420.5|310
1636744200000|2021-11-12 19:10:00|13426.3|13425.4|13425.8|13424.9|13426.9|13425.8|13425.3|13424.3|270
1636744500000|2021-11-12 19:15:00|13426.1|13424.6|13426.4|13425.5|13427|13425.8|13425.5|13424.3|262
1636744800000|2021-11-12 19:20:00|13426.3|13425.4|13426.4|13425.5|13426.9|13425.8|13425.5|13424.3|318
1636745100000|2021-11-12 19:25:00|13426.5|13425.6|13425.3|13424.4|13426.8|13425.7|13425|13424.1|260
1636745400000|2021-11-12 19:30:00|13425.4|13424.5|13422.1|13420.6|13425.4|13424.5|13421.4|13420.3|392
1636745700000|2021-11-12 19:35:00|13422|13420.5|13422.8|13421.3|13422.9|13421.6|13421.4|13420.2|305
1636746000000|2021-11-12 19:40:00|13422.9|13421.4|13422.4|13421.5|13423.1|13421.9|13421.2|13420.1|307
1636746300000|2021-11-12 19:45:00|13422.3|13421.4|13422.8|13421.3|13422.9|13421.6|13421.2|13420|221
1636746600000|2021-11-12 19:50:00|13422.9|13421.4|13422.6|13421.1|13424.9|13423.5|13422.4|13421.1|346
1636746900000|2021-11-12 19:55:00|13422.4|13421.5|13415.3|13413.8|13424.7|13423.5|13414|13412.5|582
1636747200000|2021-11-12 20:00:00|13415.6|13414.1|13418.1|13416.6|13418.4|13417.2|13415.3|13413.8|479
1636747500000|2021-11-12 20:05:00|13418.4|13416.9|13419|13418.1|13419.6|13418.4|13417.7|13416.2|289
1636747800000|2021-11-12 20:10:00|13419.3|13417.8|13418.1|13416.6|13421.4|13419.9|13417.2|13416.3|212
1636748100000|2021-11-12 20:15:00|13418|13416.5|13416.8|13415.9|13418.3|13416.8|13415.5|13414.2|251
1636748400000|2021-11-12 20:20:00|13416.9|13416|13418.3|13416.8|13419.7|13418.4|13416.5|13415.4|228
1636748700000|2021-11-12 20:25:00|13417.9|13417|13419.1|13417.6|13419.2|13417.7|13417.6|13416.4|224
1636749000000|2021-11-12 20:30:00|13419|13417.5|13420.3|13418.8|13420.4|13418.9|13418.1|13416.9|253
1636749300000|2021-11-12 20:35:00|13420.4|13418.9|13421.1|13419.6|13421.4|13419.9|13420.2|13418.7|246
1636749600000|2021-11-12 20:40:00|13421|13419.5|13421.5|13420|13421.8|13420.5|13419.1|13418.1|328
1636749900000|2021-11-12 20:45:00|13421.2|13420.3|13419.4|13418.5|13421.4|13420.3|13419.3|13418.1|222
1636750200000|2021-11-12 20:50:00|13419.5|13418.6|13420.4|13418.9|13423.2|13422.1|13419.5|13418.2|356
1636750500000|2021-11-12 20:55:00|13420.3|13418.8|13422.4|13420.9|13423.5|13422.3|13420.2|13418.7|461
1636750800000|2021-11-12 21:00:00|13422.3|13420.8|13419.8|13418.3|13422.3|13420.8|13419.4|13417.9|238
1636751100000|2021-11-12 21:05:00|13419.1|13417.6|13421.2|13419.7|13421.7|13420.2|13418.5|13417.3|189
1636751400000|2021-11-12 21:10:00|13421.1|13419.6|13418.7|13417.2|13421.2|13419.7|13418.1|13416.6|338
1636751700000|2021-11-12 21:15:00|13418.8|13417.3|13419.5|13418|13420.6|13419.1|13418.1|13416.6|300
1636752000000|2021-11-12 21:20:00|13419.2|13417.7|13419.5|13418|13420.5|13419|13419|13417.5|224
1636752300000|2021-11-12 21:25:00|13419.4|13417.9|13416.6|13415.1|13420.6|13419.1|13416.3|13414.8|269
1636752600000|2021-11-12 21:30:00|13416.5|13415|13416.5|13415|13418|13416.6|13416.1|13414.6|127
1636752900000|2021-11-12 21:35:00|13416.3|13414.8|13416.8|13415.3|13417.7|13416.2|13415.6|13414.1|252
1636753200000|2021-11-12 21:40:00|13416.9|13415.4|13415.7|13414.2|13416.9|13415.4|13412.8|13411.3|270
1636753500000|2021-11-12 21:45:00|13415.9|13414.4|13413.5|13412|13416|13414.5|13411.5|13410|544
1636753800000|2021-11-12 21:50:00|13413.3|13411.8|13414|13412.5|13418|13415.3|13412.2|13409.3|419
1636754100000|2021-11-12 21:55:00|13414.2|13412.7|13416.7|13405.7|13421.7|13415.1|13406.1|13395.1|214
1636923600000|2021-11-14 21:00:00|13421|13405|13427.7|13407|13429.5|13408.5|13421|13405|5
1636923900000|2021-11-14 21:05:00|13427.6|13406.7|13429.5|13408.5|13429.5|13408.5|13426.5|13405.5|16
1636924200000|2021-11-14 21:10:00|13426.5|13405.5|13426.5|13405.5|13429.5|13408.5|13426.5|13405.5|17
1636924500000|2021-11-14 21:15:00|13429.5|13408.5|13429.3|13408.3|13429.5|13408.5|13426.5|13405.5|23
1636924800000|2021-11-14 21:20:00|13429.5|13408.5|13426.5|13405.5|13429.5|13408.5|13426.5|13405.5|27
1636925100000|2021-11-14 21:25:00|13427.6|13406.7|13426.5|13405.5|13429.5|13408.5|13426.5|13405.5|18
1636925400000|2021-11-14 21:30:00|13429.5|13408.5|13429.5|13408.5|13429.5|13408.5|13426.5|13405.5|6
1636925700000|2021-11-14 21:35:00|13427.8|13407|13428.2|13407.2|13429.5|13408.5|13426.5|13405.5|24
1636926000000|2021-11-14 21:40:00|13429.5|13408.5|13426.5|13405.5|13429.5|13408.5|13426.5|13405.5|16
1636926300000|2021-11-14 21:45:00|13429.5|13408.5|13426.5|13405.5|13429.5|13408.5|13426.5|13405.5|14
1636926600000|2021-11-14 21:50:00|13429.5|13408.5|13429.2|13408.2|13429.5|13408.5|13425.8|13404.8|27
1636926900000|2021-11-14 21:55:00|13429.5|13408.5|13427|13411|13429.5|13411|13422|13404.9|21
1636927200000|2021-11-14 22:00:00|13424.5|13413.5|13422.7|13411.7|13424.5|13413.7|13418.7|13410.3|49
1636927500000|2021-11-14 22:05:00|13420.1|13411|13421.9|13410.9|13428|13417|13416|13406.7|118
1636927800000|2021-11-14 22:10:00|13423.5|13412.5|13422.7|13411.7|13429.6|13418.6|13414.1|13405.3|107
1636928100000|2021-11-14 22:15:00|13422.9|13411.9|13421.6|13412.5|13429.9|13418.9|13419|13410|229
1636928400000|2021-11-14 22:20:00|13423.3|13414.3|13423.3|13412.3|13425.7|13415.8|13412.6|13401.6|966
1636928700000|2021-11-14 22:25:00|13423.1|13412.1|13424.5|13414.7|13424.7|13415.1|13419.8|13409.1|266
1636929000000|2021-11-14 22:30:00|13424.9|13414.6|13421.6|13412.5|13426.4|13416.2|13419.1|13408.4|296
1636929300000|2021-11-14 22:35:00|13421.8|13412.6|13421.8|13412.6|13424|13415.4|13419.6|13411.6|312
1636929600000|2021-11-14 22:40:00|13421.7|13412.7|13419.6|13412.6|13424.5|13415|13417.1|13407.6|513
1636929900000|2021-11-14 22:45:00|13419.4|13412.3|13421.4|13410.4|13424.9|13413.9|13416.8|13406.6|495
1636930200000|2021-11-14 22:50:00|13421.5|13410.5|13422.2|13411.2|13424.9|13413.9|13417|13406.3|511
1636930500000|2021-11-14 22:55:00|13422|13411|13421.6|13410.6|13425|13416|13417.6|13406.6|933
1636930800000|2021-11-14 23:00:00|13421.2|13410.2|13418.1|13413|13422.1|13415.1|13416.3|13407.7|747
1636931100000|2021-11-14 23:05:00|13418|13412.9|13417.2|13415.7|13421.1|13415.9|13417.1|13411|378
1636931400000|2021-11-14 23:10:00|13417.5|13415.3|13418.1|13415.2|13419.5|13416.3|13417.1|13414.3|271
1636931700000|2021-11-14 23:15:00|13418.3|13415.1|13418|13416.5|13418.9|13417|13416.6|13414.8|326
1636932000000|2021-11-14 23:20:00|13417.9|13416.4|13419.9|13418.4|13420.7|13418.8|13417.7|13416.2|154
1636932300000|2021-11-14 23:25:00|13419.8|13418.3|13418.9|13416.7|13420.1|13418.5|13418.3|13416.5|100
1636932600000|2021-11-14 23:30:00|13418.8|13417.1|13418.1|13416.6|13418.9|13417.2|13417.4|13415.6|128
1636932900000|2021-11-14 23:35:00|13418|13416.5|13417.3|13415.8|13418.9|13417.1|13416.8|13415.3|156
1636933200000|2021-11-14 23:40:00|13417.2|13415.7|13415.8|13414.3|13417.8|13416.3|13415.7|13414.2|129
1636933500000|2021-11-14 23:45:00|13415.9|13414.4|13415.5|13414|13416.1|13414.6|13415.5|13414|60
1636933800000|2021-11-14 23:50:00|13415.6|13414.1|13414.7|13413.2|13416.1|13414.6|13414.6|13413.1|111
1636934100000|2021-11-14 23:55:00|13414.9|13413.4|13417|13415.5|13417.1|13415.6|13414.2|13412.7|156
1636934400000|2021-11-15 00:00:00|13417|13415.5|13418.6|13417.1|13419.3|13417.8|13415.7|13414.4|347
1636934700000|2021-11-15 00:05:00|13418.5|13417|13419|13417.5|13419.4|13417.9|13416.8|13415.3|316
1636935000000|2021-11-15 00:10:00|13419.1|13417.6|13419.1|13417.6|13419.5|13418|13418.1|13416.6|249
1636935300000|2021-11-15 00:15:00|13419.1|13417.6|13416.8|13415.3|13419.4|13417.9|13416.5|13415.1|318
1636935600000|2021-11-15 00:20:00|13416.7|13415.2|13415.9|13414.4|13417.3|13415.8|13415.3|13413.8|316
1636935900000|2021-11-15 00:25:00|13415.8|13414.3|13414.3|13412.8|13416.2|13415|13413.9|13412.4|290
1636936200000|2021-11-15 00:30:00|13414.4|13412.9|13414.8|13413.3|13414.9|13413.4|13413.8|13412.3|160
1636936500000|2021-11-15 00:35:00|13414.9|13413.4|13416.9|13415.4|13417|13415.5|13414.7|13413.2|159
1636936800000|2021-11-15 00:40:00|13416.8|13415.3|13420.8|13419.3|13420.9|13419.4|13416.8|13415.3|130
1636937100000|2021-11-15 00:45:00|13420.8|13419.3|13422.5|13421|13423.1|13421.6|13420.4|13418.9|186
1636937400000|2021-11-15 00:50:00|13422.4|13420.9|13422|13420.5|13423.4|13421.9|13421.7|13420.2|283
1636937700000|2021-11-15 00:55:00|13422.1|13420.6|13422|13420.5|13423.4|13421.9|13421.6|13420.1|343
1636938000000|2021-11-15 01:00:00|13422.3|13420.8|13418.9|13417.4|13422.3|13420.8|13418.1|13416.6|518
1636938300000|2021-11-15 01:05:00|13419.1|13417.6|13418.9|13417.4|13420.3|13418.8|13417.5|13416|610
1636938600000|2021-11-15 01:10:00|13419.1|13417.6|13418.1|13416.6|13419.3|13417.8|13417.2|13415.7|731
1636938900000|2021-11-15 01:15:00|13418.2|13416.7|13417.8|13416.3|13419.3|13417.8|13417.6|13416.1|608
1636939200000|2021-11-15 01:20:00|13417.9|13416.4|13422.1|13420.6|13422.3|13420.8|13417.7|13416.2|550
1636939500000|2021-11-15 01:25:00|13422|13420.5|13422.8|13421.3|13423.9|13422.4|13421.5|13420|491
1636939800000|2021-11-15 01:30:00|13422.7|13421.2|13424.1|13422.6|13425.4|13423.9|13422.7|13421.2|554
1636940100000|2021-11-15 01:35:00|13424|13422.5|13424.6|13423.1|13425.6|13424.1|13423.9|13422.4|558
1636940400000|2021-11-15 01:40:00|13424.7|13423.2|13423.9|13422.4|13424.8|13423.3|13422.7|13421.2|383
1636940700000|2021-11-15 01:45:00|13424|13422.5|13431.3|13429.8|13434.9|13433.4|13423.7|13422.2|692
1636941000000|2021-11-15 01:50:00|13431.2|13429.7|13435|13433.5|13435.4|13434|13430.5|13429.1|620
1636941300000|2021-11-15 01:55:00|13434.8|13433.3|13437.9|13436.4|13438.6|13437.1|13434.2|13432.7|643
1636941600000|2021-11-15 02:00:00|13438|13436.5|13435.9|13434.4|13440.4|13438.9|13435.5|13434.2|699
1636941900000|2021-11-15 02:05:00|13435.8|13434.3|13434.5|13433.6|13437.7|13436.2|13434.4|13433.1|578
1636942200000|2021-11-15 02:10:00|13434.4|13433.5|13433.9|13432.4|13435.7|13434.2|13433.2|13431.7|482
1636942500000|2021-11-15 02:15:00|13433.8|13432.3|13432.8|13431.3|13437|13435.7|13432.5|13431|520
1636942800000|2021-11-15 02:20:00|13432.6|13431.1|13435|13433.5|13435.7|13434.2|13432.3|13430.8|527
1636943100000|2021-11-15 02:25:00|13435.1|13433.6|13434.5|13433|13435.3|13433.8|13433.5|13432|391
1636943400000|2021-11-15 02:30:00|13434.4|13432.9|13432.7|13431.2|13436.9|13435.4|13432.3|13430.8|517
1636943700000|2021-11-15 02:35:00|13432.8|13431.3|13430.7|13429.2|13433.8|13432.3|13430.3|13428.8|375
1636944000000|2021-11-15 02:40:00|13430.8|13429.3|13429.8|13428.3|13431.2|13429.9|13429.5|13428.1|264
1636944300000|2021-11-15 02:45:00|13429.7|13428.2|13431.3|13429.8|13431.7|13430.2|13429.4|13428.2|432
1636944600000|2021-11-15 02:50:00|13431.4|13429.9|13431|13429.5|13432.2|13430.8|13429.3|13427.9|349
1636944900000|2021-11-15 02:55:00|13430.9|13429.4|13430.8|13429.3|13431.4|13429.9|13429.6|13428.5|328
1636945200000|2021-11-15 03:00:00|13431|13429.5|13431.1|13429.6|13431.6|13430.1|13429.4|13428.1|388
1636945500000|2021-11-15 03:05:00|13430.9|13429.4|13429.3|13427.8|13432.9|13431.4|13429.3|13427.8|426
1636945800000|2021-11-15 03:10:00|13429.4|13427.9|13428.8|13427.3|13430.7|13429.2|13428.5|13427|281
1636946100000|2021-11-15 03:15:00|13428.8|13427.3|13428.3|13427.4|13429|13427.8|13428.2|13426.9|110
1636946400000|2021-11-15 03:20:00|13428.6|13427.1|13429.9|13428.4|13430.2|13428.7|13428.6|13427.1|108
1636946700000|2021-11-15 03:25:00|13430|13428.5|13429.9|13428.4|13430|13428.6|13429.3|13428.1|86
1636947000000|2021-11-15 03:30:00|13429.8|13428.3|13432|13430.5|13432.1|13430.6|13429.7|13428.3|98
1636947300000|2021-11-15 03:35:00|13432.1|13430.6|13430.4|13428.9|13433.2|13431.8|13429.8|13428.4|149
1636947600000|2021-11-15 03:40:00|13430.5|13429|13428.9|13427.4|13430.5|13429|13428.7|13427.2|153
1636947900000|2021-11-15 03:45:00|13429|13427.5|13428|13426.5|13429.4|13428.5|13427.9|13426.4|158
1636948200000|2021-11-15 03:50:00|13428.1|13426.6|13428.8|13427.3|13428.9|13427.7|13427.7|13426.2|199
1636948500000|2021-11-15 03:55:00|13428.9|13427.4|13428.7|13427.2|13429|13427.6|13427.8|13426.4|194
1636948800000|2021-11-15 04:00:00|13428.8|13427.3|13428.9|13427.4|13430.9|13429.6|13428.6|13427.1|395
1636949100000|2021-11-15 04:05:00|13429|13427.5|13428.7|13427.2|13429.6|13428.1|13428.3|13426.8|191
1636949400000|2021-11-15 04:10:00|13428.6|13427.1|13428.8|13427.3|13429.1|13427.6|13427.9|13426.4|230
1636949700000|2021-11-15 04:15:00|13429|13427.5|13428.2|13426.7|13429.6|13428.1|13427.6|13426.1|239
1636950000000|2021-11-15 04:20:00|13428.3|13426.8|13428.9|13427.4|13430.2|13428.7|13427.9|13426.4|245
1636950300000|2021-11-15 04:25:00|13428.8|13427.3|13430.5|13429|13431|13429.5|13428.3|13426.8|253
1636950600000|2021-11-15 04:30:00|13430.4|13428.9|13429|13427.5|13431|13429.5|13428.9|13427.4|211
1636950900000|2021-11-15 04:35:00|13428.8|13427.3|13429.8|13428.3|13430.1|13428.6|13428.7|13427.2|199
1636951200000|2021-11-15 04:40:00|13429.9|13428.4|13431.1|13429.6|13432.1|13430.9|13429.8|13428.3|238
1636951500000|2021-11-15 04:45:00|13431|13429.5|13429.1|13427.6|13431|13429.5|13427.9|13426.4|232
1636951800000|2021-11-15 04:50:00|13429|13427.5|13429.6|13428.1|13430.8|13429.3|13428.9|13427.4|187
1636952100000|2021-11-15 04:55:00|13429.7|13428.2|13428.5|13427|13430.3|13428.8|13428|13426.5|181
1636952400000|2021-11-15 05:00:00|13428.4|13426.9|13430.1|13429.2|13430.6|13429.3|13428.1|13426.6|228
1636952700000|2021-11-15 05:05:00|13430.4|13428.9|13432.3|13430.8|13433|13431.7|13430.3|13428.8|206
1636953000000|2021-11-15 05:10:00|13432.4|13430.9|13431.5|13430|13432.8|13431.3|13430.4|13428.9|180
1636953300000|2021-11-15 05:15:00|13431.4|13429.9|13432.6|13431.1|13432.7|13431.2|13430.8|13429.3|226
1636953600000|2021-11-15 05:20:00|13432.7|13431.2|13434.4|13432.9|13434.9|13433.7|13432.5|13431|185
1636953900000|2021-11-15 05:25:00|13434.1|13432.6|13431.7|13430.2|13434.1|13432.6|13430|13428.7|271
1636954200000|2021-11-15 05:30:00|13431.6|13430.1|13434.4|13432.9|13436.6|13435.1|13431.4|13429.9|316
1636954500000|2021-11-15 05:35:00|13434.9|13433.4|13435.3|13433.8|13435.4|13433.9|13432.6|13431.1|243
1636954800000|2021-11-15 05:40:00|13435.4|13433.9|13435.4|13434.5|13436.7|13435.5|13434.3|13432.8|267
1636955100000|2021-11-15 05:45:00|13435.5|13434.6|13437.6|13436.7|13438.3|13437.2|13435.2|13433.9|278
1636955400000|2021-11-15 05:50:00|13437.7|13436.8|13439|13437.5|13439.3|13437.9|13437.4|13436.1|248
1636955700000|2021-11-15 05:55:00|13439.1|13437.6|13437.9|13436.4|13440.7|13439.5|13437.7|13436.2|465
1636956000000|2021-11-15 06:00:00|13438|13436.5|13439.4|13437.9|13440.3|13438.8|13437.8|13436.3|438
1636956300000|2021-11-15 06:05:00|13439.3|13437.8|13437.1|13435.6|13440.3|13438.8|13437.1|13435.6|259
1636956600000|2021-11-15 06:10:00|13437.2|13435.7|13432.9|13431.4|13437.2|13436|13432.8|13431.4|657
1636956900000|2021-11-15 06:15:00|13433|13431.5|13432.8|13431.3|13433.7|13432.4|13430.9|13429.8|357
1636957200000|2021-11-15 06:20:00|13432.9|13431.4|13430.6|13429.1|13433|13431.8|13430.3|13428.8|175
1636957500000|2021-11-15 06:25:00|13430.5|13429|13432.7|13431.2|13432.7|13431.2|13429.7|13428.4|147
1636957800000|2021-11-15 06:30:00|13432.8|13431.3|13432|13430.5|13433.9|13432.6|13430.7|13429.3|181
1636958100000|2021-11-15 06:35:00|13432.1|13430.6|13430.7|13429.2|13432.6|13431.2|13430|13428.5|205
1636958400000|2021-11-15 06:40:00|13430.6|13429.1|13432.8|13431.3|13433.2|13431.7|13430|13428.5|267
1636958700000|2021-11-15 06:45:00|13432.6|13431.1|13431.8|13430.9|13432.7|13431.4|13430|13428.8|322
1636959000000|2021-11-15 06:50:00|13431.7|13430.8|13434|13432.5|13435.3|13433.8|13431.7|13430.6|250
1636959300000|2021-11-15 06:55:00|13434.1|13432.6|13433.8|13432.3|13434.2|13433|13431.6|13430.2|253
1636959600000|2021-11-15 07:00:00|13433|13432.1|13436.9|13435.4|13436.9|13435.7|13433|13431.5|248
1636959900000|2021-11-15 07:05:00|13437|13435.5|13438.7|13437.8|13440.3|13438.8|13436.8|13435.3|387
1636960200000|2021-11-15 07:10:00|13438.8|13437.9|13435|13433.5|13439.1|13438|13433|13431.5|354
1636960500000|2021-11-15 07:15:00|13434|13433.1|13432.9|13431.4|13436.8|13435.3|13432.6|13431.1|566
1636960800000|2021-11-15 07:20:00|13433|13431.5|13433.4|13432.5|13435|13433.7|13431.2|13429.7|480
1636961100000|2021-11-15 07:25:00|13433.5|13432.6|13432.3|13431.4|13433.9|13432.6|13430|13428.5|504
1636961400000|2021-11-15 07:30:00|13432.1|13431.2|13423.9|13422.4|13432.2|13431.3|13423.2|13422.2|592
1636961700000|2021-11-15 07:35:00|13424|13422.5|13427.6|13426.7|13427.8|13426.7|13423.4|13422.3|411
1636962000000|2021-11-15 07:40:00|13427.5|13426.6|13427.9|13426.4|13428.9|13427.7|13424.3|13423.1|491
1636962300000|2021-11-15 07:45:00|13428.1|13426.6|13429.1|13428.2|13431.9|13431|13427.9|13426.4|400
1636962600000|2021-11-15 07:50:00|13429.2|13428.3|13427.1|13426.2|13429.9|13429|13425.8|13424.5|479
1636962900000|2021-11-15 07:55:00|13427.2|13426.3|13427.2|13425.7|13428.7|13427.2|13422.9|13421.7|713
1636963200000|2021-11-15 08:00:00|13427.4|13425.9|13416.2|13414.7|13427.6|13426.1|13413.6|13412.1|974
1636963500000|2021-11-15 08:05:00|13416|13414.5|13415.2|13413.7|13417.8|13416.3|13411.6|13410.1|645
1636963800000|2021-11-15 08:10:00|13415.4|13413.9|13418.3|13416.8|13420.2|13418.7|13410.9|13409.5|634
1636964100000|2021-11-15 08:15:00|13418.2|13416.7|13418.2|13416.7|13420.3|13418.8|13414.9|13413.4|664
1636964400000|2021-11-15 08:20:00|13418.1|13416.6|13418.1|13417.2|13420.3|13419.2|13414.8|13413.5|728
1636964700000|2021-11-15 08:25:00|13418|13417.1|13418.4|13416.9|13420.3|13419.1|13414.6|13413.3|767
1636965000000|2021-11-15 08:30:00|13418.2|13416.7|13418.9|13417.4|13423.2|13421.9|13417.7|13416.5|649
1636965300000|2021-11-15 08:35:00|13418.8|13417.3|13414.8|13413.9|13419.4|13417.9|13414.6|13413.3|503
1636965600000|2021-11-15 08:40:00|13414.9|13414|13405.7|13404.2|13415.2|13414|13404|13402.5|724
1636965900000|2021-11-15 08:45:00|13405.9|13404.4|13411.1|13409.6|13415.2|13413.7|13405.9|13404.4|659
1636966200000|2021-11-15 08:50:00|13410.9|13410|13409.9|13408.4|13412.3|13411.1|13407.6|13406.1|546
1636966500000|2021-11-15 08:55:00|13410|13408.5|13415.1|13413.6|13416.2|13414.7|13409.7|13408.2|567
1636966800000|2021-11-15 09:00:00|13414.9|13413.4|13417|13415.5|13417.2|13416|13411.8|13410.5|482
1636967100000|2021-11-15 09:05:00|13416.9|13415.4|13417.7|13416.2|13422.7|13421.2|13416.7|13415.3|659
1636967400000|2021-11-15 09:10:00|13417.5|13416|13418.9|13418|13421.1|13419.6|13415.9|13414.4|537
1636967700000|2021-11-15 09:15:00|13418.8|13417.9|13415.9|13415|13419.2|13417.9|13413.8|13412.5|447
1636968000000|2021-11-15 09:20:00|13416.5|13414.9|13416.3|13414.8|13416.9|13415.7|13414.5|13413.2|490
1636968300000|2021-11-15 09:25:00|13416.6|13415.7|13419.4|13417.9|13419.9|13418.8|13416.6|13415.3|497
1636968600000|2021-11-15 09:30:00|13419.5|13418|13419.3|13417.8|13421.3|13420.1|13417.7|13416.6|581
1636968900000|2021-11-15 09:35:00|13419.4|13417.9|13420.7|13419.8|13421.3|13420.3|13418.6|13417.3|477
1636969200000|2021-11-15 09:40:00|13420.6|13419.7|13422.8|13421.9|13423.1|13422|13419.3|13418.2|441
1636969500000|2021-11-15 09:45:00|13422.9|13422|13414|13412.5|13424.7|13423.7|13413.8|13412.5|411
1636969800000|2021-11-15 09:50:00|13413.4|13411.3|13412|13410.5|13417.3|13416.2|13411.2|13410.3|512
1636970100000|2021-11-15 09:55:00|13412.1|13410.6|13414.9|13413.4|13417.5|13416|13410.3|13408.8|660
1636970400000|2021-11-15 10:00:00|13414.8|13413.3|13413|13412.1|13417.4|13415.9|13412.3|13411.4|488
1636970700000|2021-11-15 10:05:00|13413.4|13412.5|13415.1|13413.6|13415.3|13414.3|13411.9|13410.6|535
1636971000000|2021-11-15 10:10:00|13415.2|13413.7|13413|13412.1|13416.3|13415.1|13411.6|13410.5|281
1636971300000|2021-11-15 10:15:00|13412.9|13412|13412.4|13410.9|13414|13412.9|13409|13407.5|356
1636971600000|2021-11-15 10:20:00|13412.5|13411|13415.8|13414.9|13416.4|13415.2|13409.8|13408.8|468
1636971900000|2021-11-15 10:25:00|13415.9|13415|13418|13417.1|13419.8|13418.6|13414.9|13413.5|481
1636972200000|2021-11-15 10:30:00|13418.2|13417.3|13420.2|13418.7|13423.2|13422|13416.7|13415.5|589
1636972500000|2021-11-15 10:35:00|13420.1|13418.6|13419|13417.5|13421.3|13420.1|13417.9|13416.4|470
1636972800000|2021-11-15 10:40:00|13418.9|13417.4|13419.1|13417.6|13420|13418.5|13415.6|13414.5|511
1636973100000|2021-11-15 10:45:00|13419.2|13417.7|13421|13419.5|13421.4|13420|13416|13415.1|569
1636973400000|2021-11-15 10:50:00|13421.2|13419.7|13420.4|13419.5|13422.8|13421.3|13418.8|13417.7|565
1636973700000|2021-11-15 10:55:00|13420.5|13419.6|13422.7|13421.8|13424|13422.8|13419|13418.1|342
1636974000000|2021-11-15 11:00:00|13422.6|13421.7|13418.9|13417.4|13424|13423|13418.5|13417.3|378
1636974300000|2021-11-15 11:05:00|13418.6|13417.7|13419|13418.1|13420.1|13419|13417.5|13416.3|402
1636974600000|2021-11-15 11:10:00|13418.9|13418|13421.2|13420.3|13422.3|13420.8|13417.8|13416.6|458
1636974900000|2021-11-15 11:15:00|13421.1|13420.2|13424.8|13423.9|13427.3|13426|13419|13418.1|438
1636975200000|2021-11-15 11:20:00|13424.9|13423.4|13420.8|13419.3|13425.2|13423.9|13419.6|13418.5|374
1636975500000|2021-11-15 11:25:00|13421|13419.5|13419.8|13418.9|13423|13421.8|13418.2|13416.8|426
1636975800000|2021-11-15 11:30:00|13419.9|13419|13418.9|13418|13420.6|13419.5|13416.8|13415.7|371
1636976100000|2021-11-15 11:35:00|13418.8|13417.9|13421.8|13420.9|13422.2|13420.9|13415.9|13414.7|541
1636976400000|2021-11-15 11:40:00|13422|13421.1|13426.3|13424.8|13427.2|13426|13422|13420.6|544
1636976700000|2021-11-15 11:45:00|13426.4|13424.9|13436.2|13434.7|13439.8|13438.7|13424.9|13423.5|679
1636977000000|2021-11-15 11:50:00|13436.1|13434.6|13439.8|13438.9|13440.5|13439.6|13434.6|13433.4|668
1636977300000|2021-11-15 11:55:00|13439.9|13439|13441.1|13439.6|13444.5|13443.2|13437.1|13435.7|893
1636977600000|2021-11-15 12:00:00|13441|13439.5|13436.8|13435.9|13441.4|13440.2|13435.6|13434.5|644
1636977900000|2021-11-15 12:05:00|13436.9|13436|13433|13432.1|13437.6|13436.7|13432.5|13431.2|421
1636978200000|2021-11-15 12:10:00|13432.9|13432|13434.9|13434|13437.2|13435.7|13432.7|13431.5|330
1636978500000|2021-11-15 12:15:00|13435.2|13434.3|13435.8|13434.3|13436.4|13435.2|13433.5|13432.5|360
1636978800000|2021-11-15 12:20:00|13435.9|13434.4|13429.5|13428|13435.9|13434.4|13428.3|13427.4|458
1636979100000|2021-11-15 12:25:00|13429|13428.1|13429.7|13428.8|13431|13429.9|13428.6|13427.4|384
1636979400000|2021-11-15 12:30:00|13429.8|13428.9|13433.4|13431.9|13433.6|13432.2|13428.6|13427.3|439
1636979700000|2021-11-15 12:35:00|13433.5|13432|13429|13427.5|13434.3|13433.3|13428.6|13427.1|427
1636980000000|2021-11-15 12:40:00|13429.1|13427.6|13431|13429.5|13432.7|13431.8|13427.9|13426.6|432
1636980300000|2021-11-15 12:45:00|13430.7|13429.8|13431.6|13430.7|13434.6|13433.7|13430.6|13429.5|358
1636980600000|2021-11-15 12:50:00|13431.7|13430.8|13434.9|13434|13435.2|13434.2|13431.6|13430.3|315
1636980900000|2021-11-15 12:55:00|13434.8|13433.9|13433.8|13432.9|13438.5|13437.5|13431.8|13430.4|706
1636981200000|2021-11-15 13:00:00|13433.9|13433|13433.7|13432.8|13435.2|13434.1|13431.7|13430.5|456
1636981500000|2021-11-15 13:05:00|13433.5|13432.6|13436.6|13435.1|13437.3|13436.4|13433.5|13432.4|380
1636981800000|2021-11-15 13:10:00|13436.8|13435.3|13438.1|13436.6|13440.7|13439.8|13434.9|13433.9|526
1636982100000|2021-11-15 13:15:00|13438.2|13436.7|13437.9|13437|13442.1|13440.9|13437.7|13436.7|557
1636982400000|2021-11-15 13:20:00|13437.6|13436.7|13436.1|13435.2|13438.6|13437.7|13434.8|13433.9|565
1636982700000|2021-11-15 13:25:00|13436|13435.1|13436.2|13433.6|13439.1|13437.9|13434.7|13433.3|502
1636983000000|2021-11-15 13:30:00|13436.1|13433.5|13432.2|13430.7|13436.1|13434.1|13430.7|13429.4|519
1636983300000|2021-11-15 13:35:00|13432.3|13430.8|13429.9|13429|13433.7|13432.6|13429.2|13427.9|377
1636983600000|2021-11-15 13:40:00|13430.2|13429.3|13430.6|13429.7|13431.3|13430.4|13427|13425.6|420
1636983900000|2021-11-15 13:45:00|13430.5|13429.6|13429.7|13428.2|13431.8|13430.3|13425.8|13424.6|572
1636984200000|2021-11-15 13:50:00|13429.8|13428.3|13436.3|13434.8|13436.9|13435.4|13429.8|13428.3|507
1636984500000|2021-11-15 13:55:00|13436.4|13434.9|13437.2|13435.7|13442.4|13441.4|13436.2|13434.8|515
1636984800000|2021-11-15 14:00:00|13437.1|13435.6|13435.2|13433.7|13439|13437.9|13433.7|13432.4|483
1636985100000|2021-11-15 14:05:00|13435.1|13433.6|13426.6|13425.1|13437.3|13435.8|13426.4|13424.9|691
1636985400000|2021-11-15 14:10:00|13426.5|13425|13424.9|13424|13428.4|13426.9|13421.9|13420.6|826
1636985700000|2021-11-15 14:15:00|13425|13423.5|13425|13424.1|13427.8|13426.9|13423.7|13422.4|709
1636986000000|2021-11-15 14:20:00|13425.3|13423.8|13428.5|13427.6|13430.3|13428.9|13423.8|13422.5|700
1636986300000|2021-11-15 14:25:00|13428.4|13427.5|13430.1|13428.6|13431|13429.9|13427.9|13426.5|516
1636986600000|2021-11-15 14:30:00|13430.2|13428.7|13422.9|13421.4|13437.6|13436.3|13422.7|13421.4|917
1636986900000|2021-11-15 14:35:00|13422.8|13421.3|13425.6|13424.7|13427.2|13426.2|13421.9|13420.4|878
1636987200000|2021-11-15 14:40:00|13425.5|13424.6|13425.5|13424.6|13427.2|13426.1|13423.4|13422.2|712
1636987500000|2021-11-15 14:45:00|13425.4|13424.5|13424.8|13423.9|13427.5|13426|13422.8|13421.3|743
1636987800000|2021-11-15 14:50:00|13424.7|13423.8|13430.4|13428.9|13430.5|13429.2|13424|13422.6|741
1636988100000|2021-11-15 14:55:00|13430.3|13428.8|13428.8|13427.3|13432.4|13431.4|13423.6|13422.3|769
1636988400000|2021-11-15 15:00:00|13428.5|13427.6|13433|13431.5|13436.1|13434.6|13426.3|13425.1|774
1636988700000|2021-11-15 15:05:00|13433.1|13431.6|13433.9|13433|13435.8|13434.5|13424.2|13423|861
1636989000000|2021-11-15 15:10:00|13433.8|13432.9|13447|13445.5|13450.4|13448.9|13433.8|13432.9|815
1636989300000|2021-11-15 15:15:00|13447.2|13445.7|13443.3|13442.4|13447.6|13446.7|13442.4|13441.3|820
1636989600000|2021-11-15 15:20:00|13443.2|13442.3|13440.1|13438.6|13448.2|13447|13438.4|13437.3|860
1636989900000|2021-11-15 15:25:00|13440.2|13438.7|13438.9|13438|13443.4|13442.5|13437.7|13436.6|874
1636990200000|2021-11-15 15:30:00|13438.8|13437.9|13436.9|13436|13439.9|13438.8|13432.8|13431.5|803
1636990500000|2021-11-15 15:35:00|13437|13436.1|13435.1|13433.6|13442.6|13441.7|13433.4|13431.9|877
1636990800000|2021-11-15 15:40:00|13435|13433.5|13437.3|13435.8|13440.7|13439.6|13433.5|13432|960
1636991100000|2021-11-15 15:45:00|13437.4|13435.9|13438.7|13437.8|13439.8|13438.8|13436|13434.8|735
1636991400000|2021-11-15 15:50:00|13439|13437.5|13434.3|13432.8|13441.8|13440.7|13431.7|13430.4|939
1636991700000|2021-11-15 15:55:00|13434.2|13432.7|13432.3|13430.8|13436.1|13435|13430.8|13429.5|1001
1636992000000|2021-11-15 16:00:00|13432.5|13431|13429.1|13427.6|13433|13432|13427.5|13426.4|842
1636992300000|2021-11-15 16:05:00|13428.9|13427.4|13427.6|13426.1|13430.5|13429.6|13426|13424.8|711
1636992600000|2021-11-15 16:10:00|13427.3|13426.4|13426.5|13425|13431.9|13430.7|13426.5|13425|675
1636992900000|2021-11-15 16:15:00|13426.4|13424.9|13431.3|13429.8|13433|13431.5|13426|13424.6|648
1636993200000|2021-11-15 16:20:00|13431.4|13429.9|13436.7|13435.2|13437.2|13435.7|13431.2|13429.7|603
1636993500000|2021-11-15 16:25:00|13437|13435.5|13436.5|13435|13438.7|13437.4|13436|13434.5|514
1636993800000|2021-11-15 16:30:00|13436.6|13435.1|13441.9|13440.4|13441.9|13440.5|13436.6|13435.1|498
1636994100000|2021-11-15 16:35:00|13442|13440.5|13440.7|13439.2|13444.3|13442.8|13440.3|13439.2|481
1636994400000|2021-11-15 16:40:00|13440.6|13439.1|13434.7|13433.8|13441.2|13440.2|13434.7|13433.6|608
1636994700000|2021-11-15 16:45:00|13434.9|13433.4|13438.2|13436.7|13441.5|13440.2|13433.4|13431.9|711
1636995000000|2021-11-15 16:50:00|13438.1|13436.6|13438.6|13437.1|13439.1|13437.7|13434.5|13433.4|588
1636995300000|2021-11-15 16:55:00|13438.5|13437|13444.3|13443.4|13444.7|13443.8|13437.3|13436.1|670
1636995600000|2021-11-15 17:00:00|13444.2|13443.3|13440.6|13439.1|13444.5|13443.6|13437.3|13436.1|553
1636995900000|2021-11-15 17:05:00|13440.7|13439.2|13437.5|13436.6|13441|13439.5|13437.3|13436.1|463
1636996200000|2021-11-15 17:10:00|13437.4|13436.5|13437.9|13436.4|13438|13436.8|13433.8|13432.4|609
1636996500000|2021-11-15 17:15:00|13437.8|13436.3|13439.1|13437.6|13440|13438.5|13435.2|13433.7|574
1636996800000|2021-11-15 17:20:00|13439.2|13437.7|13424|13422.5|13439.3|13437.9|13423.2|13421.7|746
1636997100000|2021-11-15 17:25:00|13423.9|13422.4|13424.9|13423.4|13430.2|13428.7|13422.2|13420|1064
1636997400000|2021-11-15 17:30:00|13424.8|13423.3|13426.4|13425.5|13428.3|13427|13424.6|13423.3|581
1636997700000|2021-11-15 17:35:00|13426.2|13425.3|13427.8|13426.3|13429.8|13428.4|13424.6|13423.1|549
1636998000000|2021-11-15 17:40:00|13427.9|13426.4|13423.1|13421.6|13429.2|13427.7|13421.6|13420.1|675
1636998300000|2021-11-15 17:45:00|13423.2|13421.7|13424.2|13422.7|13424.6|13423.5|13421.4|13419.9|502
1636998600000|2021-11-15 17:50:00|13424.1|13422.6|13425|13423.5|13426.4|13424.9|13423.8|13422.4|579
1636998900000|2021-11-15 17:55:00|13424.7|13423.8|13423.9|13422.4|13425.8|13424.7|13421.5|13420.2|563
1636999200000|2021-11-15 18:00:00|13423.8|13422.3|13423.5|13422.6|13425.7|13424.5|13422.3|13421.1|549
1636999500000|2021-11-15 18:05:00|13423.4|13422.5|13421.7|13420.2|13424.2|13423.1|13421.4|13420.1|340
1636999800000|2021-11-15 18:10:00|13421.8|13420.3|13424.1|13422.6|13424.1|13422.9|13421.4|13419.9|370
1637000100000|2021-11-15 18:15:00|13424.2|13422.7|13422.5|13421.6|13425.9|13424.6|13421.7|13420.4|482
1637000400000|2021-11-15 18:20:00|13422.4|13421.5|13421.7|13420.8|13423.1|13421.8|13417.5|13416.1|685
1637000700000|2021-11-15 18:25:00|13421.8|13420.9|13426.3|13425.4|13426.7|13425.6|13421.7|13420.8|453
1637001000000|2021-11-15 18:30:00|13426.7|13425.2|13427|13425.5|13428.5|13427.3|13425.8|13424.7|535
1637001300000|2021-11-15 18:35:00|13427.1|13425.6|13428.2|13426.7|13428.3|13427.1|13425.5|13424.5|588
1637001600000|2021-11-15 18:40:00|13428|13426.5|13428.9|13427.4|13430.5|13429.4|13425.9|13424.9|599
1637001900000|2021-11-15 18:45:00|13429|13427.5|13432.8|13431.9|13433.1|13431.9|13428.5|13427.1|585
1637002200000|2021-11-15 18:50:00|13432.7|13431.8|13429.8|13428.3|13433.2|13432.1|13429.3|13428.2|391
1637002500000|2021-11-15 18:55:00|13429.4|13428.5|13431.5|13430|13431.8|13430.7|13429.1|13428|356
1637002800000|2021-11-15 19:00:00|13431.7|13430.2|13434.7|13433.8|13435.1|13434|13431.4|13429.9|385
1637003100000|2021-11-15 19:05:00|13434.8|13433.9|13434.6|13433.7|13435.7|13434.8|13433.2|13432.3|307
1637003400000|2021-11-15 19:10:00|13434.5|13433.6|13435.9|13435|13436.5|13435.2|13433.9|13433|253
1637003700000|2021-11-15 19:15:00|13435.8|13434.9|13436.5|13435.6|13437.2|13436|13434.6|13433.3|272
1637004000000|2021-11-15 19:20:00|13436.6|13435.7|13432.8|13431.3|13437.2|13436|13432.4|13431.1|235
1637004300000|2021-11-15 19:25:00|13432.7|13431.2|13435|13433.5|13435.2|13433.9|13431.1|13429.8|358
1637004600000|2021-11-15 19:30:00|13434.9|13433.4|13434.8|13433.9|13435.2|13434.3|13434.1|13432.8|192
1637004900000|2021-11-15 19:35:00|13434.7|13433.8|13433.7|13432.2|13435.2|13434.2|13432.7|13431.8|276
1637005200000|2021-11-15 19:40:00|13433.6|13432.1|13434.4|13433.5|13435.1|13433.9|13432.6|13431.4|234
1637005500000|2021-11-15 19:45:00|13434.3|13433.4|13432.8|13431.9|13434.8|13433.6|13432.3|13431.1|216
1637005800000|2021-11-15 19:50:00|13432.9|13432|13430.7|13429.8|13433.6|13432.6|13430.6|13429.4|241
1637006100000|2021-11-15 19:55:00|13430.8|13429.9|13428.1|13426.6|13434|13432.8|13428.1|13426.6|395
1637006400000|2021-11-15 20:00:00|13428|13426.5|13428.8|13427.3|13429|13427.8|13426.7|13425.5|371
1637006700000|2021-11-15 20:05:00|13428.7|13427.2|13431|13429.5|13432|13430.8|13428.6|13427.1|381
1637007000000|2021-11-15 20:10:00|13430.8|13429.3|13430.4|13428.9|13431|13429.9|13429.3|13428|344
1637007300000|2021-11-15 20:15:00|13430.5|13429|13429.9|13428.4|13431|13429.5|13428|13426.5|527
1637007600000|2021-11-15 20:20:00|13430|13428.5|13424.7|13423.2|13430|13428.5|13424.4|13422.9|304
1637007900000|2021-11-15 20:25:00|13424.5|13423|13419.8|13418.3|13424.8|13423.3|13418.6|13417.1|683
1637008200000|2021-11-15 20:30:00|13419.6|13418.1|13416.3|13414.8|13419.8|13418.3|13415.6|13414.3|412
1637008500000|2021-11-15 20:35:00|13416.2|13414.7|13415.5|13414|13417.2|13415.9|13412.7|13411.4|417
1637008800000|2021-11-15 20:40:00|13415.6|13414.1|13415|13413.5|13417.1|13415.8|13413.9|13412.8|300
1637009100000|2021-11-15 20:45:00|13415.1|13413.6|13412.1|13410.6|13415.1|13413.6|13411.6|13410.3|346
1637009400000|2021-11-15 20:50:00|13412|13410.5|13410|13408.5|13412.1|13410.8|13409.6|13408.4|389
1637009700000|2021-11-15 20:55:00|13410.1|13408.6|13406.7|13405.8|13410.1|13408.6|13405.7|13404.4|576
1637010000000|2021-11-15 21:00:00|13406.8|13405.9|13407.9|13406.4|13409.7|13408.6|13406.7|13405.8|447
1637010300000|2021-11-15 21:05:00|13408|13406.5|13413.2|13411.7|13413.4|13411.9|13407|13405.8|396
1637010600000|2021-11-15 21:10:00|13413.3|13411.8|13412|13410.5|13413.3|13411.8|13410|13408.8|261
1637010900000|2021-11-15 21:15:00|13411.9|13410.4|13414.1|13412.6|13414.8|13413.4|13411|13409.5|169
1637011200000|2021-11-15 21:20:00|13414.2|13412.7|13414.5|13413.6|13415.2|13413.9|13412.7|13411.5|138
1637011500000|2021-11-15 21:25:00|13414.4|13413.5|13414.8|13413.9|13415.8|13414.6|13413.9|13412.4|131
1637011800000|2021-11-15 21:30:00|13415.1|13413.6|13413.9|13412.4|13415.1|13413.8|13413.2|13411.7|126
1637012100000|2021-11-15 21:35:00|13414|13412.5|13415.7|13414.2|13415.8|13414.7|13413.5|13412|206
1637012400000|2021-11-15 21:40:00|13415.6|13414.1|13415.4|13414.5|13415.7|13414.6|13415|13413.6|224
1637012700000|2021-11-15 21:45:00|13415.3|13414.4|13415.9|13414.4|13417|13415.5|13415.2|13414|157
1637013000000|2021-11-15 21:50:00|13416|13414.5|13413.4|13411.9|13416|13414.5|13413.2|13411.7|269
1637013300000|2021-11-15 21:55:00|13413.3|13411.8|13419.7|13408.7|13422.9|13412.2|13411.3|13406.3|665
1637013600000|2021-11-15 22:00:00|13417.1|13406.1|13420.8|13409.8|13424.1|13413.1|13417.1|13406.1|39
1637013900000|2021-11-15 22:05:00|13421|13410|13420.7|13409.7|13421.5|13410.5|13420.2|13409.2|90
1637014200000|2021-11-15 22:10:00|13419.8|13408.8|13419.9|13408.9|13422|13411|13416.8|13405.8|280
1637014500000|2021-11-15 22:15:00|13420.3|13409.3|13419.1|13408.1|13421.1|13410.1|13417.1|13406.1|156
1637014800000|2021-11-15 22:20:00|13419|13408|13420.8|13409.8|13423.4|13412.4|13416.9|13405.9|279
1637015100000|2021-11-15 22:25:00|13421|13410|13419|13408|13423.8|13412.8|13416.1|13405.1|242
1637015400000|2021-11-15 22:30:00|13420.1|13409.1|13421.4|13410.4|13422.4|13411.4|13417.2|13406.2|348
1637015700000|2021-11-15 22:35:00|13421.2|13410.2|13417.5|13406.5|13422.4|13412.1|13416.9|13405.9|385
1637016000000|2021-11-15 22:40:00|13417.6|13406.6|13416.5|13406.7|13417.8|13408.7|13415.5|13405.2|282
1637016300000|2021-11-15 22:45:00|13416.7|13408.2|13416.9|13412.1|13420.9|13412.2|13416|13405.7|413
1637016600000|2021-11-15 22:50:00|13416.8|13411.9|13416.1|13410.3|13417.4|13412.4|13414.9|13409.4|235
1637016900000|2021-11-15 22:55:00|13416.6|13408.8|13414.7|13406.7|13416.6|13411.1|13413.5|13404.4|906
1637017200000|2021-11-15 23:00:00|13414.5|13406|13415.1|13413.6|13416.2|13414|13414.4|13405.9|878
1637017500000|2021-11-15 23:05:00|13415.5|13413.3|13416|13414.5|13416.6|13414.6|13415|13412.8|493
1637017800000|2021-11-15 23:10:00|13416.3|13414.2|13415.7|13414.2|13416.8|13415|13415.5|13413.8|534
1637018100000|2021-11-15 23:15:00|13415.6|13414.1|13415.1|13413.6|13415.7|13414.2|13414.7|13413|375
1637018400000|2021-11-15 23:20:00|13415.2|13413.7|13413.9|13412.4|13415.3|13413.7|13413.7|13412.2|141
1637018700000|2021-11-15 23:25:00|13414|13412.5|13415|13413.5|13415.3|13413.8|13413.8|13412.3|175
1637019000000|2021-11-15 23:30:00|13414.9|13413.4|13414.5|13413|13415.3|13413.8|13414.4|13412.9|208
1637019300000|2021-11-15 23:35:00|13414.6|13413.1|13412.3|13410.8|13414.7|13413.2|13412.1|13410.6|172
1637019600000|2021-11-15 23:40:00|13412.2|13410.7|13411.6|13410.1|13412.9|13411.4|13411.4|13409.9|248
1637019900000|2021-11-15 23:45:00|13411.5|13410|13406.9|13405.4|13412.5|13411|13406.3|13404.8|317
1637020200000|2021-11-15 23:50:00|13406.8|13405.3|13408.5|13407|13408.7|13407.2|13406.4|13404.9|290
1637020500000|2021-11-15 23:55:00|13408.6|13407.1|13411.1|13409.6|13411.3|13409.8|13408.4|13406.9|265
1637020800000|2021-11-16 00:00:00|13411|13409.5|13415.8|13414.3|13418.2|13416.7|13411|13409.5|370
1637021100000|2021-11-16 00:05:00|13415.7|13414.2|13414|13412.5|13416.1|13414.9|13413.8|13412.3|200
1637021400000|2021-11-16 00:10:00|13413.4|13411.7|13416.3|13414.8|13416.4|13414.9|13412.7|13411.4|193
1637021700000|2021-11-16 00:15:00|13416.2|13414.7|13416.6|13415.1|13417.3|13416.2|13415.6|13414.3|265
1637022000000|2021-11-16 00:20:00|13416.3|13414.8|13412.4|13410.9|13417.9|13416.4|13412.4|13410.9|245
1637022300000|2021-11-16 00:25:00|13412.5|13411|13413|13411.5|13414.1|13412.8|13412.4|13410.9|199
1637022600000|2021-11-16 00:30:00|13413.1|13411.6|13415.3|13413.8|13415.5|13414|13412.1|13410.8|290
1637022900000|2021-11-16 00:35:00|13415.4|13413.9|13416.9|13415.4|13418.2|13417.1|13414.9|13413.4|256
1637023200000|2021-11-16 00:40:00|13417|13415.5|13417.5|13416|13418.1|13416.8|13415.9|13414.4|254
1637023500000|2021-11-16 00:45:00|13417.6|13416.1|13416.5|13415.6|13417.9|13416.5|13415.3|13414|329
1637023800000|2021-11-16 00:50:00|13416.6|13415.7|13415.3|13413.8|13418.4|13416.9|13413.8|13412.3|411
1637024100000|2021-11-16 00:55:00|13415.1|13413.6|13415.1|13413.6|13416.5|13415.4|13413.6|13412.4|322
1637024400000|2021-11-16 01:00:00|13415|13413.5|13416.9|13415.4|13417.7|13416.2|13414.7|13413.3|478
1637024700000|2021-11-16 01:05:00|13416.5|13415.6|13420.5|13419|13420.8|13419.3|13416.5|13415.4|485
1637025000000|2021-11-16 01:10:00|13420.6|13419.1|13422.7|13421.2|13422.9|13421.4|13420.1|13418.7|265
1637025300000|2021-11-16 01:15:00|13422.6|13421.1|13424.7|13423.2|13424.7|13423.5|13419.9|13418.4|350
1637025600000|2021-11-16 01:20:00|13424.6|13423.1|13422.7|13421.2|13425.7|13424.5|13422.1|13420.9|300
1637025900000|2021-11-16 01:25:00|13422.8|13421.3|13423.3|13421.8|13424.5|13423.3|13421|13419.5|309
1637026200000|2021-11-16 01:30:00|13423.2|13421.7|13417.2|13415.7|13424|13422.6|13416.6|13415.1|572
1637026500000|2021-11-16 01:35:00|13417|13415.5|13420.6|13419.7|13421.7|13420.2|13417|13415.5|321
1637026800000|2021-11-16 01:40:00|13420.5|13419.6|13420.2|13418.7|13423.1|13421.6|13419.7|13418.3|313
1637027100000|2021-11-16 01:45:00|13420.5|13419|13423.2|13421.7|13423.9|13422.5|13420.5|13419|489
1637027400000|2021-11-16 01:50:00|13423.1|13421.6|13425.2|13423.7|13425.5|13424|13422.3|13421.1|490
1637027700000|2021-11-16 01:55:00|13425.3|13423.8|13425.5|13424|13428.7|13427.4|13424.3|13423.1|521
1637028000000|2021-11-16 02:00:00|13425.4|13423.9|13428|13426.5|13428.4|13426.9|13425.4|13423.9|351
1637028300000|2021-11-16 02:05:00|13428.1|13426.6|13424.3|13422.8|13428.8|13427.5|13424|13422.7|396
1637028600000|2021-11-16 02:10:00|13423.9|13423|13425.6|13424.7|13426.1|13424.9|13423.6|13422.2|278
1637028900000|2021-11-16 02:15:00|13425.7|13424.8|13428.3|13426.8|13429.1|13427.9|13425.1|13423.6|357
1637029200000|2021-11-16 02:20:00|13428.4|13426.9|13429.2|13427.7|13429.4|13427.9|13427.4|13426.1|256
1637029500000|2021-11-16 02:25:00|13429.4|13427.9|13429.7|13428.2|13431.4|13430.2|13428.6|13427.2|338
1637029800000|2021-11-16 02:30:00|13429.6|13428.1|13431|13429.5|13433|13431.7|13429|13427.5|529
1637030100000|2021-11-16 02:35:00|13431.1|13429.6|13433.7|13432.2|13433.8|13432.5|13431|13429.5|404
1637030400000|2021-11-16 02:40:00|13433.5|13432|13432.7|13431.2|13433.9|13432.5|13432.2|13431|354
1637030700000|2021-11-16 02:45:00|13432.5|13431|13434.9|13433.4|13435.8|13434.7|13432.1|13430.8|296
1637031000000|2021-11-16 02:50:00|13435|13433.5|13435.1|13433.6|13435.8|13434.5|13433.6|13432.1|361
1637031300000|2021-11-16 02:55:00|13435.2|13433.7|13434.9|13434|13435.9|13434.5|13433.6|13432.1|299
1637031600000|2021-11-16 03:00:00|13434.8|13433.9|13434.7|13433.8|13435.9|13434.5|13433.8|13432.3|273
1637031900000|2021-11-16 03:05:00|13434.6|13433.7|13438.4|13436.9|13438.6|13437.4|13433.9|13432.6|360
1637032200000|2021-11-16 03:10:00|13438.3|13436.8|13436.8|13435.3|13439.5|13438.1|13435.2|13433.7|377
1637032500000|2021-11-16 03:15:00|13436.9|13435.4|13437.7|13436.2|13438.3|13436.8|13435.7|13434.2|292
1637032800000|2021-11-16 03:20:00|13437.8|13436.3|13435.9|13434.4|13438|13436.8|13435.6|13434.2|220
1637033100000|2021-11-16 03:25:00|13435.8|13434.3|13437.1|13435.6|13437.4|13435.9|13434.9|13433.5|276
1637033400000|2021-11-16 03:30:00|13437.2|13435.7|13434.7|13433.2|13437.3|13435.8|13434.5|13433|215
1637033700000|2021-11-16 03:35:00|13434.4|13433.5|13433|13431.5|13434.9|13433.5|13432.5|13431.3|152
1637034000000|2021-11-16 03:40:00|13433.1|13431.6|13431.5|13430.6|13433.7|13432.5|13431.3|13430.1|205
1637034300000|2021-11-16 03:45:00|13431.4|13430.5|13431.5|13430.6|13433|13431.8|13430.8|13429.4|243
1637034600000|2021-11-16 03:50:00|13431.6|13430.7|13433.6|13432.1|13434|13432.7|13431.4|13430.2|216
1637034900000|2021-11-16 03:55:00|13433.7|13432.2|13434.4|13432.9|13434.4|13432.9|13433.1|13431.6|158
1637035200000|2021-11-16 04:00:00|13434.6|13433.1|13434.1|13432.6|13434.9|13433.6|13432.3|13431.1|250
1637035500000|2021-11-16 04:05:00|13434|13432.5|13433.5|13432|13434.1|13432.7|13432.5|13431.2|197
1637035800000|2021-11-16 04:10:00|13433.8|13432.3|13433.4|13432.5|13434|13432.6|13432.5|13431.2|276
1637036100000|2021-11-16 04:15:00|13433.8|13432.3|13431.7|13430.2|13434|13432.9|13431.2|13430|189
1637036400000|2021-11-16 04:20:00|13431.5|13430|13429.4|13427.9|13432|13430.5|13428.3|13427|393
1637036700000|2021-11-16 04:25:00|13429.2|13428.3|13429.4|13428.5|13430|13428.7|13428.6|13427.1|286
1637037000000|2021-11-16 04:30:00|13429.3|13428.4|13428.3|13427.4|13430.1|13429|13427.2|13426|321
1637037300000|2021-11-16 04:35:00|13428.5|13427.6|13427.7|13426.2|13430.1|13428.8|13427.4|13426.1|248
1637037600000|2021-11-16 04:40:00|13427.6|13426.1|13426.9|13425.4|13428.7|13427.2|13426.3|13424.9|185
1637037900000|2021-11-16 04:45:00|13426.8|13425.3|13427.2|13425.7|13427.9|13426.4|13425.8|13424.9|251
1637038200000|2021-11-16 04:50:00|13427.3|13425.8|13426.9|13425.4|13428|13426.5|13426.2|13425|153
1637038500000|2021-11-16 04:55:00|13426.8|13425.3|13427.7|13426.2|13428|13426.5|13425.2|13424.1|312
1637038800000|2021-11-16 05:00:00|13427.8|13426.3|13430.6|13429.7|13431.3|13430|13427.5|13426.2|239
1637039100000|2021-11-16 05:05:00|13430.4|13429.5|13429.6|13428.1|13430.7|13429.6|13429.5|13428.1|147
1637039400000|2021-11-16 05:10:00|13429.7|13428.2|13429.8|13428.3|13430|13428.9|13428.5|13427.3|143
1637039700000|2021-11-16 05:15:00|13429.9|13428.4|13428.7|13427.2|13430|13428.8|13428.5|13427.2|122
1637040000000|2021-11-16 05:20:00|13428.8|13427.3|13425.7|13424.2|13428.9|13427.6|13424.9|13423.7|212
1637040300000|2021-11-16 05:25:00|13425.6|13424.1|13425.7|13424.2|13426.1|13424.7|13424.5|13423|252
1637040600000|2021-11-16 05:30:00|13425.6|13424.1|13423.6|13422.1|13426|13424.5|13423.5|13422|266
1637040900000|2021-11-16 05:35:00|13423.7|13422.2|13424.7|13423.2|13424.9|13423.7|13423.2|13422|167
1637041200000|2021-11-16 05:40:00|13424.8|13423.3|13422.8|13421.3|13425|13423.5|13421.7|13420.2|264
1637041500000|2021-11-16 05:45:00|13423|13421.5|13421.3|13419.8|13424.2|13422.7|13421.2|13419.7|263
1637041800000|2021-11-16 05:50:00|13421.4|13419.9|13419.8|13418.3|13421.9|13420.4|13417.8|13416.3|316
1637042100000|2021-11-16 05:55:00|13419.9|13418.4|13418.8|13417.3|13420.8|13419.5|13417.8|13416.3|414
1637042400000|2021-11-16 06:00:00|13418.9|13417.4|13420.5|13419|13422.3|13420.8|13418.3|13416.8|414
1637042700000|2021-11-16 06:05:00|13420.6|13419.1|13424.9|13424|13425.3|13424.1|13420.2|13418.9|420
1637043000000|2021-11-16 06:10:00|13424.7|13423.8|13423.1|13421.6|13426.6|13425.4|13422.2|13420.8|427
1637043300000|2021-11-16 06:15:00|13423.2|13421.7|13421.1|13419.6|13424.1|13422.7|13420|13418.5|532
1637043600000|2021-11-16 06:20:00|13421.2|13419.7|13420.9|13419.4|13422.3|13420.8|13419.6|13418.4|445
1637043900000|2021-11-16 06:25:00|13421|13419.5|13424.2|13422.7|13426.3|13425.1|13419.9|13418.4|444
1637044200000|2021-11-16 06:30:00|13424.1|13422.6|13424|13422.5|13424.2|13423|13421.6|13420.1|367
1637044500000|2021-11-16 06:35:00|13424.1|13422.6|13420.9|13419.4|13424.1|13422.6|13420.8|13419.3|298
1637044800000|2021-11-16 06:40:00|13420.8|13419.3|13421.7|13420.8|13423.1|13421.9|13420.4|13419.1|271
1637045100000|2021-11-16 06:45:00|13422.1|13420.6|13425.5|13424.6|13426.1|13424.7|13420.4|13419.2|492
1637045400000|2021-11-16 06:50:00|13425.4|13424.5|13425.3|13423.8|13425.6|13424.6|13421.7|13420.5|310
1637045700000|2021-11-16 06:55:00|13425.2|13423.7|13426.1|13422.9|13426.3|13424.6|13423|13422.1|275
1637046000000|2021-11-16 07:00:00|13425.9|13423.2|13438.8|13437.3|13445.3|13442.8|13422.2|13420.7|1123
1637046300000|2021-11-16 07:05:00|13439|13437.5|13447|13445.5|13448.1|13446.6|13436.5|13435|735
1637046600000|2021-11-16 07:10:00|13447.1|13445.6|13446.5|13445.6|13452.4|13451.2|13444.7|13443.4|860
1637046900000|2021-11-16 07:15:00|13446.8|13445.3|13456.3|13454.8|13456.8|13455.4|13446.2|13444.7|586
1637047200000|2021-11-16 07:20:00|13456|13454.5|13455.4|13453.9|13458.6|13457.1|13451.8|13450.4|636
1637047500000|2021-11-16 07:25:00|13455.3|13453.8|13449.2|13447.7|13455.7|13454.5|13448.6|13447.1|809
1637047800000|2021-11-16 07:30:00|13449.1|13447.6|13448.8|13447.3|13452.4|13451.3|13446.4|13444.9|788
1637048100000|2021-11-16 07:35:00|13448.9|13447.4|13451|13449.5|13451.1|13449.9|13444.8|13443.7|576
1637048400000|2021-11-16 07:40:00|13451.1|13449.6|13451.3|13449.8|13456|13454.9|13448.8|13447.6|666
1637048700000|2021-11-16 07:45:00|13451.4|13449.9|13462.9|13461.4|13464.3|13462.8|13451.4|13449.9|563
1637049000000|2021-11-16 07:50:00|13463|13461.5|13460.7|13459.2|13465.7|13464.2|13458.3|13457.1|606
1637049300000|2021-11-16 07:55:00|13460.8|13459.3|13464.8|13463.3|13464.8|13463.3|13457.6|13456.4|623
1637049600000|2021-11-16 08:00:00|13464.6|13463.1|13463.3|13462.4|13465.5|13464|13457.9|13456.4|753
1637049900000|2021-11-16 08:05:00|13462.8|13461.9|13453.3|13452.4|13465.7|13464.2|13450.6|13449.2|866
1637050200000|2021-11-16 08:10:00|13453.2|13452.3|13449.9|13448.4|13453.9|13452.4|13446|13444.9|772
1637050500000|2021-11-16 08:15:00|13449.8|13448.3|13450.2|13448.7|13454.9|13453.6|13447.3|13445.8|736
1637050800000|2021-11-16 08:20:00|13450.1|13448.6|13448.5|13447.6|13451.2|13449.8|13447.8|13446.3|763
1637051100000|2021-11-16 08:25:00|13448.8|13447.3|13456.4|13454.9|13458.2|13457.3|13448.5|13447.3|732
1637051400000|2021-11-16 08:30:00|13456.5|13455|13460.8|13459.3|13463.6|13462.2|13455.9|13454.4|762
1637051700000|2021-11-16 08:35:00|13460.7|13459.2|13459.6|13458.1|13463.5|13462.2|13457.7|13456.2|803
1637052000000|2021-11-16 08:40:00|13459.5|13458|13461.7|13460.2|13468|13466.5|13459.2|13458|722
1637052300000|2021-11-16 08:45:00|13461.9|13460.4|13471.3|13469.8|13472.7|13471.4|13461.2|13459.9|655
1637052600000|2021-11-16 08:50:00|13470.9|13470|13466.5|13465.6|13473.6|13472.4|13466.1|13465|593
1637052900000|2021-11-16 08:55:00|13466.4|13465.5|13471.1|13469.6|13473|13471.6|13466.4|13465.5|587
1637053200000|2021-11-16 09:00:00|13471|13469.5|13464.3|13463.4|13471.9|13470.5|13463.9|13462.4|739
1637053500000|2021-11-16 09:05:00|13464.2|13463.3|13465.8|13464.9|13468.2|13467.1|13460.6|13459.2|792
1637053800000|2021-11-16 09:10:00|13465.9|13465|13467.5|13466|13468.7|13467.4|13462.9|13461.8|753
1637054100000|2021-11-16 09:15:00|13467.4|13465.9|13467.5|13466.6|13468.1|13466.9|13463.5|13462.1|708
1637054400000|2021-11-16 09:20:00|13467.9|13467|13467.1|13465.6|13470.4|13469.3|13463.6|13462.3|732
1637054700000|2021-11-16 09:25:00|13467.2|13465.7|13462.9|13462|13467.8|13466.4|13459.6|13458.4|761
1637055000000|2021-11-16 09:30:00|13463|13462.1|13465.3|13463.8|13469.4|13467.9|13462|13461|691
1637055300000|2021-11-16 09:35:00|13465.2|13463.7|13464.5|13463|13468.8|13467.4|13462.1|13460.8|781
1637055600000|2021-11-16 09:40:00|13464.4|13462.9|13470.3|13468.8|13472|13470.5|13462.6|13461.1|769
1637055900000|2021-11-16 09:45:00|13470.2|13468.7|13467.9|13466.4|13471.6|13470.4|13467.6|13466.2|746
1637056200000|2021-11-16 09:50:00|13467.8|13466.3|13468.1|13466.6|13470|13468.8|13466|13465|569
1637056500000|2021-11-16 09:55:00|13468.2|13466.7|13466.7|13465.2|13469.5|13468.3|13465.6|13464.4|406
1637056800000|2021-11-16 10:00:00|13466.8|13465.3|13461.8|13460.3|13467.1|13465.6|13459.9|13458.4|662
1637057100000|2021-11-16 10:05:00|13461.9|13460.4|13461.5|13460.6|13465.4|13464.2|13460.7|13459.2|536
1637057400000|2021-11-16 10:10:00|13461.6|13460.7|13453|13451.5|13462|13460.8|13452.8|13451.5|551
1637057700000|2021-11-16 10:15:00|13453.1|13451.6|13459|13457.5|13462.7|13461.6|13453|13451.5|606
1637058000000|2021-11-16 10:20:00|13459.1|13457.6|13452.2|13450.7|13459.1|13457.6|13451.5|13450.4|806
1637058300000|2021-11-16 10:25:00|13452.1|13451.3|13451|13449.5|13452.7|13451.3|13448.7|13447.6|740
1637058600000|2021-11-16 10:30:00|13450.8|13449.3|13448.5|13447.6|13451.8|13450.3|13447.1|13446.1|639
1637058900000|2021-11-16 10:35:00|13448.6|13447.7|13447.5|13446|13451.8|13450.4|13446.2|13445.1|585
1637059200000|2021-11-16 10:40:00|13447.6|13446.1|13453.2|13452.3|13454.8|13453.5|13447.4|13446.1|654
1637059500000|2021-11-16 10:45:00|13453.3|13452.4|13449.7|13448.8|13454|13452.9|13449.7|13448.8|431
1637059800000|2021-11-16 10:50:00|13449.9|13449|13445.8|13444.3|13450.4|13449.3|13445.4|13444|461
1637060100000|2021-11-16 10:55:00|13445.7|13444.2|13444.3|13443.4|13446.3|13445|13440.2|13439|647
1637060400000|2021-11-16 11:00:00|13444.4|13443.5|13440.9|13439.4|13445.8|13444.5|13439.9|13438.4|566
1637060700000|2021-11-16 11:05:00|13441|13439.5|13440.2|13439.3|13443.7|13442.2|13439.3|13437.8|541
1637061000000|2021-11-16 11:10:00|13440.1|13439.2|13435.7|13434.2|13441.7|13440.5|13432.9|13431.9|533
1637061300000|2021-11-16 11:15:00|13435.8|13434.3|13437|13436.1|13437.8|13436.5|13432.7|13431.8|618
1637061600000|2021-11-16 11:20:00|13436.7|13435.8|13437.5|13436.6|13438.5|13437.4|13433|13432|563
1637061900000|2021-11-16 11:25:00|13437.4|13436.5|13443.2|13442.3|13444.2|13443|13436.1|13434.9|573
1637062200000|2021-11-16 11:30:00|13443.1|13442.2|13447.3|13446.4|13447.3|13446.4|13441|13440|562
1637062500000|2021-11-16 11:35:00|13447.2|13446.3|13448.2|13447.3|13449.8|13448.4|13445.2|13444.3|533
1637062800000|2021-11-16 11:40:00|13448.3|13447.4|13452.3|13451.4|13453|13451.9|13445|13443.7|406
1637063100000|2021-11-16 11:45:00|13452.5|13451.6|13452.9|13452|13455|13453.8|13450.9|13449.5|509
1637063400000|2021-11-16 11:50:00|13453|13452.1|13451.3|13449.8|13453.9|13452.9|13451.1|13449.8|298
1637063700000|2021-11-16 11:55:00|13451.4|13449.9|13447.5|13446|13452.5|13451.4|13447.1|13446|486
1637064000000|2021-11-16 12:00:00|13447.6|13446.1|13446.5|13445.6|13449.1|13448|13442.9|13441.7|616
1637064300000|2021-11-16 12:05:00|13446.4|13445.5|13446.2|13445.3|13448.7|13447.8|13445.8|13444.9|380
1637064600000|2021-11-16 12:10:00|13446.3|13445.4|13446.6|13445.1|13447.9|13446.6|13445|13443.5|356
1637064900000|2021-11-16 12:15:00|13446.9|13445.4|13454.1|13452.6|13454.4|13452.9|13446.5|13445.2|356
1637065200000|2021-11-16 12:20:00|13454|13452.5|13454.8|13453.9|13455.5|13454.4|13451.1|13449.6|456
1637065500000|2021-11-16 12:25:00|13454.9|13454|13455.1|13454.2|13457.9|13456.8|13453|13451.8|630
1637065800000|2021-11-16 12:30:00|13455.2|13454.3|13450.2|13448.7|13455.3|13454.4|13449.6|13448.5|528
1637066100000|2021-11-16 12:35:00|13449.8|13448.9|13450.7|13449.2|13452.5|13451.6|13449.3|13448.1|343
1637066400000|2021-11-16 12:40:00|13450.8|13449.3|13444.9|13443.4|13450.9|13449.5|13444.2|13443|419
1637066700000|2021-11-16 12:45:00|13445|13443.5|13441.6|13440.7|13447.3|13445.8|13441.4|13440.5|370
1637067000000|2021-11-16 12:50:00|13441.5|13440.6|13443.5|13442.6|13447|13445.7|13441.5|13440.6|822
1637067300000|2021-11-16 12:55:00|13443.7|13442.2|13446.4|13445.5|13448.3|13447|13442.2|13441|1017
1637067600000|2021-11-16 13:00:00|13446.7|13445.2|13451.7|13450.2|13452.5|13451|13445.8|13444.6|795
1637067900000|2021-11-16 13:05:00|13451.6|13450.1|13450.5|13449|13453.7|13452.5|13448.3|13447.2|551
1637068200000|2021-11-16 13:10:00|13450.6|13449.1|13448.8|13447.3|13451.3|13450.1|13446.6|13445.1|509
1637068500000|2021-11-16 13:15:00|13448.9|13447.4|13448.8|13447.3|13452.7|13451.2|13446.9|13445.7|389
1637068800000|2021-11-16 13:20:00|13449.2|13447.9|13445.6|13444.1|13449.4|13448.3|13445.2|13443.9|642
1637069100000|2021-11-16 13:25:00|13445.3|13444.4|13443|13440.2|13446.8|13445.6|13441.5|13439.5|502
1637069400000|2021-11-16 13:30:00|13443.3|13440.3|13437.2|13435.7|13446.7|13441.4|13432.8|13431.3|1525
1637069700000|2021-11-16 13:35:00|13437.3|13435.8|13444.8|13443.3|13445.9|13444.4|13437.1|13435.6|1042
1637070000000|2021-11-16 13:40:00|13444.7|13443.2|13455.6|13454.1|13457.4|13456|13442.1|13440.6|989
1637070300000|2021-11-16 13:45:00|13455.5|13454|13458.1|13456.6|13458.6|13457.1|13454.8|13453.3|1013
1637070600000|2021-11-16 13:50:00|13458|13456.5|13458.8|13457.3|13461.4|13459.9|13455.1|13453.6|927
1637070900000|2021-11-16 13:55:00|13458.7|13457.2|13459.6|13458.1|13463.7|13462.2|13456.4|13454.9|937
1637071200000|2021-11-16 14:00:00|13459.5|13458|13448.4|13446.9|13459.5|13458|13447.2|13446|1021
1637071500000|2021-11-16 14:05:00|13448.2|13447.3|13435.5|13434|13450.5|13449.2|13432|13430.8|1413
1637071800000|2021-11-16 14:10:00|13435.4|13433.9|13426.1|13424.6|13436.8|13435.3|13421.8|13420.3|1010
1637072100000|2021-11-16 14:15:00|13426|13424.5|13421.6|13420.1|13426.6|13425.1|13418.8|13417.3|1079
1637072400000|2021-11-16 14:20:00|13421.5|13420|13416.7|13415.2|13421.9|13420.4|13415.9|13414.5|883
1637072700000|2021-11-16 14:25:00|13416.8|13415.3|13426.6|13425.1|13426.9|13425.6|13415.1|13413.9|905
1637073000000|2021-11-16 14:30:00|13426.5|13425|13434.1|13432.6|13435.5|13434.3|13426.4|13424.9|1176
1637073300000|2021-11-16 14:35:00|13434.3|13432.8|13433.4|13431.9|13440.8|13439.9|13431.7|13430.4|1007
1637073600000|2021-11-16 14:40:00|13433.7|13432.2|13432.9|13431.4|13436.6|13435.4|13429|13427.7|1111
1637073900000|2021-11-16 14:45:00|13433|13431.5|13426.3|13424.8|13435|13433.8|13425.1|13423.8|941
1637074200000|2021-11-16 14:50:00|13426.4|13424.9|13423.8|13422.3|13428.2|13427.3|13420|13418.5|1050
1637074500000|2021-11-16 14:55:00|13423.6|13422.7|13425.5|13424.6|13429.6|13428.1|13422.6|13421.3|1045
1637074800000|2021-11-16 15:00:00|13425.8|13424.3|13428|13427.1|13431.2|13429.7|13425.3|13424|1129
1637075100000|2021-11-16 15:05:00|13428.1|13427.2|13440.6|13439.7|13441.4|13440.3|13426.6|13425.3|1138
1637075400000|2021-11-16 15:10:00|13440.9|13440|13440.4|13438.9|13447|13445.9|13439|13437.5|1061
1637075700000|2021-11-16 15:15:00|13440.5|13439|13433.6|13432.1|13440.6|13439.5|13430.5|13429|1039
1637076000000|2021-11-16 15:20:00|13433.7|13432.2|13435|13434.1|13436.7|13435.2|13431.1|13430|850
1637076300000|2021-11-16 15:25:00|13435.2|13433.7|13429.7|13428.2|13436.7|13435.7|13428.7|13427.7|763
1637076600000|2021-11-16 15:30:00|13429.8|13428.3|13433.6|13432.1|13437.1|13435.6|13426|13424.7|876
1637076900000|2021-11-16 15:35:00|13433.7|13432.2|13430.8|13429.3|13435.1|13433.6|13430.8|13429.3|648
1637077200000|2021-11-16 15:40:00|13431|13429.5|13424.3|13423.4|13431.9|13430.8|13423.8|13422.6|736
1637077500000|2021-11-16 15:45:00|13424.7|13423.2|13419.6|13418.7|13426.8|13425.7|13419.5|13418.6|698
1637077800000|2021-11-16 15:50:00|13419.7|13418.8|13419.7|13418.2|13420.8|13419.6|13416.4|13415.1|842
1637078100000|2021-11-16 15:55:00|13419.6|13418.1|13421.4|13420.5|13423.9|13422.8|13417.2|13416.1|1121
1637078400000|2021-11-16 16:00:00|13421.2|13420.3|13432.4|13430.9|13432.4|13430.9|13419.4|13418.2|999
1637078700000|2021-11-16 16:05:00|13432.5|13431|13429.8|13428.3|13432.8|13431.3|13427.6|13426.7|695
1637079000000|2021-11-16 16:10:00|13429.7|13428.2|13424.6|13423.1|13430.1|13429.1|13423.9|13423|621
1637079300000|2021-11-16 16:15:00|13424.7|13423.2|13426.3|13424.8|13429.3|13428|13423.5|13422.6|593
1637079600000|2021-11-16 16:20:00|13426.2|13424.7|13419.9|13419|13427.8|13426.6|13419.9|13418.7|694
1637079900000|2021-11-16 16:25:00|13420.2|13418.7|13420.9|13419.4|13422|13420.8|13419.5|13418.3|610
1637080200000|2021-11-16 16:30:00|13420.8|13419.3|13422.9|13421.4|13424|13422.8|13420.4|13418.9|560
1637080500000|2021-11-16 16:35:00|13423|13421.5|13422.3|13421.4|13424.9|13423.4|13420.5|13419.1|655
1637080800000|2021-11-16 16:40:00|13422.4|13421.5|13424.4|13423.5|13425.5|13424|13421.4|13420.2|601
1637081100000|2021-11-16 16:45:00|13424.5|13423.6|13425.8|13424.3|13427|13425.5|13423.6|13422.2|542
1637081400000|2021-11-16 16:50:00|13425.7|13424.2|13428|13426.5|13429.1|13427.7|13424.2|13422.7|510
1637081700000|2021-11-16 16:55:00|13427.9|13426.4|13428.6|13427.1|13430.4|13429.3|13427.1|13425.8|671
1637082000000|2021-11-16 17:00:00|13428.7|13427.2|13435|13433.5|13435.1|13433.8|13427.7|13426.5|595
1637082300000|2021-11-16 17:05:00|13435.1|13433.6|13430.9|13429.4|13435.5|13434.4|13430.6|13429.4|462
1637082600000|2021-11-16 17:10:00|13431|13429.5|13428|13427.1|13431.7|13430.6|13427.4|13426.1|488
1637082900000|2021-11-16 17:15:00|13428.1|13426.6|13432.8|13431.3|13433.5|13432.6|13425.1|13423.6|786
1637083200000|2021-11-16 17:20:00|13432.9|13431.4|13428.4|13427.5|13433|13431.5|13428.4|13427.3|548
1637083500000|2021-11-16 17:25:00|13428.5|13427.6|13424.8|13423.3|13428.7|13427.6|13423.7|13422.4|514
1637083800000|2021-11-16 17:30:00|13425|13423.5|13421.8|13420.3|13426.4|13425.2|13420.6|13419.7|622
1637084100000|2021-11-16 17:35:00|13421.9|13420.4|13422.4|13420.9|13424.3|13422.8|13421|13419.8|562
1637084400000|2021-11-16 17:40:00|13422.3|13420.8|13430.5|13429|13430.5|13429.1|13422.2|13420.7|527
1637084700000|2021-11-16 17:45:00|13430.4|13428.9|13426.8|13425.3|13431.5|13430|13426.4|13424.9|442
1637085000000|2021-11-16 17:50:00|13427|13425.5|13430.8|13429.3|13431.2|13429.7|13426.2|13424.7|539
1637085300000|2021-11-16 17:55:00|13430.7|13429.2|13429.3|13427.8|13430.9|13429.4|13425.1|13423.7|575
1637085600000|2021-11-16 18:00:00|13429.4|13427.9|13433.6|13432.1|13435.2|13434|13427.5|13426.3|555
1637085900000|2021-11-16 18:05:00|13433.5|13432|13435|13433.5|13435.6|13434.6|13432.8|13431.6|484
1637086200000|2021-11-16 18:10:00|13435.1|13433.6|13438.6|13437.1|13438.9|13437.7|13434.8|13433.6|376
1637086500000|2021-11-16 18:15:00|13438.7|13437.2|13437.8|13436.3|13441|13439.7|13437|13435.8|478
1637086800000|2021-11-16 18:20:00|13437.9|13436.4|13437.9|13436.4|13438.5|13437.4|13436.1|13434.7|355
1637087100000|2021-11-16 18:25:00|13438.5|13437|13439.4|13437.9|13440.7|13439.4|13437.4|13435.9|441
1637087400000|2021-11-16 18:30:00|13439.2|13437.7|13439.7|13438.2|13440.6|13439.4|13438.3|13436.8|487
1637087700000|2021-11-16 18:35:00|13439.6|13438.1|13439.6|13438.1|13440.1|13439|13438.5|13437.4|332
1637088000000|2021-11-16 18:40:00|13439.7|13438.2|13439.1|13437.6|13440|13439|13438.2|13437|308
1637088300000|2021-11-16 18:45:00|13438.8|13437.3|13438.2|13436.7|13440.2|13439.1|13437.4|13435.9|420
1637088600000|2021-11-16 18:50:00|13438.1|13436.6|13436|13435.1|13439|13437.7|13435.7|13434.7|322
1637088900000|2021-11-16 18:55:00|13436.1|13435.2|13439.3|13438.4|13439.8|13438.4|13432|13430.7|532
1637089200000|2021-11-16 19:00:00|13439.6|13438.1|13441.3|13440.4|13444.1|13443|13439.5|13438|522
1637089500000|2021-11-16 19:05:00|13441.2|13440.3|13437.2|13435.7|13441.6|13440.5|13436.8|13435.3|533
1637089800000|2021-11-16 19:10:00|13437.1|13435.6|13435.1|13434.2|13438.4|13436.9|13433.9|13432.4|600
1637090100000|2021-11-16 19:15:00|13434.9|13434|13438.3|13437.4|13438.7|13437.4|13433.3|13432|665
1637090400000|2021-11-16 19:20:00|13438.4|13436.9|13434|13432.5|13438.6|13437.1|13433.1|13431.9|498
1637090700000|2021-11-16 19:25:00|13433.5|13432.6|13431|13430.1|13434|13432.9|13430.7|13429.2|576
1637091000000|2021-11-16 19:30:00|13431.1|13430.2|13434.4|13432.9|13435.6|13434.2|13431|13429.8|439
1637091300000|2021-11-16 19:35:00|13434.5|13433|13433.9|13433|13435.8|13434.9|13433.1|13432|437
1637091600000|2021-11-16 19:40:00|13433.8|13432.9|13434|13433.1|13435.7|13434.5|13433|13431.9|382
1637091900000|2021-11-16 19:45:00|13433.9|13433|13431|13430.1|13433.9|13433|13429.9|13428.8|393
1637092200000|2021-11-16 19:50:00|13430.9|13430|13431.5|13430|13431.7|13430.5|13429.7|13428.2|230
1637092500000|2021-11-16 19:55:00|13430.6|13429.7|13428.9|13428|13434.3|13433.1|13428.9|13427.7|468
1637092800000|2021-11-16 20:00:00|13429|13428.1|13428.8|13427.3|13429.9|13428.4|13426.4|13425.5|488
1637093100000|2021-11-16 20:05:00|13428.7|13427.2|13430.4|13428.9|13431.9|13430.4|13428|13426.7|317
1637093400000|2021-11-16 20:10:00|13430.5|13429|13429.5|13428|13431.4|13429.9|13427.8|13426.5|313
1637093700000|2021-11-16 20:15:00|13429.6|13428.1|13430.5|13429.6|13431.8|13430.3|13428.7|13427.2|334
1637094000000|2021-11-16 20:20:00|13430.6|13429.1|13427.4|13426.5|13431.3|13430|13427.2|13426|316
1637094300000|2021-11-16 20:25:00|13427.3|13426.4|13431.1|13429.6|13431.8|13430.9|13427.2|13426|515
1637094600000|2021-11-16 20:30:00|13431|13429.5|13425.6|13424.1|13431.1|13429.8|13425.3|13423.8|445
1637094900000|2021-11-16 20:35:00|13425.7|13424.2|13425.6|13424.1|13426.6|13425.1|13424.6|13423.1|285
1637095200000|2021-11-16 20:40:00|13425.5|13424|13426|13424.5|13426.9|13425.6|13423.6|13422.1|401
1637095500000|2021-11-16 20:45:00|13426.3|13424.8|13426.7|13425.2|13426.7|13425.4|13424.7|13423.2|311
1637095800000|2021-11-16 20:50:00|13426.6|13425.1|13425.8|13424.3|13428.6|13427.3|13425.3|13423.9|371
1637096100000|2021-11-16 20:55:00|13425.7|13424.2|13423.4|13421.9|13425.8|13424.3|13422.4|13421.1|616
1637096400000|2021-11-16 21:00:00|13423.5|13422|13424.1|13422.6|13424.7|13423.2|13421.4|13419.9|389
1637096700000|2021-11-16 21:05:00|13424|13422.5|13423.7|13422.2|13424.1|13422.7|13422.2|13421|196
1637097000000|2021-11-16 21:10:00|13423.4|13422.5|13424.3|13422.8|13424.3|13423.1|13421.9|13420.7|179
1637097300000|2021-11-16 21:15:00|13424.6|13423.1|13426.6|13425.1|13426.7|13425.2|13423.7|13422.2|276
1637097600000|2021-11-16 21:20:00|13426.5|13425|13428.5|13427|13428.7|13427.5|13426.5|13425|210
1637097900000|2021-11-16 21:25:00|13428.4|13426.9|13425.6|13424.1|13428.7|13427.3|13425.1|13423.9|245
1637098200000|2021-11-16 21:30:00|13425.5|13424|13426.4|13424.9|13427|13425.9|13425.4|13423.9|168
1637098500000|2021-11-16 21:35:00|13426.5|13425|13425.6|13424.1|13426.7|13425.2|13425.3|13423.8|166
1637098800000|2021-11-16 21:40:00|13425.7|13424.2|13425.8|13424.3|13426.5|13425|13425.2|13423.7|167
1637099100000|2021-11-16 21:45:00|13425.5|13424.6|13425.8|13424.3|13426.9|13425.4|13425.4|13423.9|222
1637099400000|2021-11-16 21:50:00|13425.9|13424.4|13426.6|13425.1|13427.4|13425.9|13424.4|13422.9|396
1637099700000|2021-11-16 21:55:00|13426.7|13425.2|13435.8|13424.8|13435.9|13428.3|13426.4|13424.3|541
1637100000000|2021-11-16 22:00:00|13435.7|13424.7|13432.3|13421.3|13435.8|13424.8|13432.2|13421.3|48
1637100300000|2021-11-16 22:05:00|13431.9|13421.1|13430.2|13421.1|13432.2|13422.8|13428.9|13420.8|110
1637100600000|2021-11-16 22:10:00|13431|13420.9|13431.5|13421.5|13433.1|13423|13426.7|13419.5|203
1637100900000|2021-11-16 22:15:00|13431.9|13421.3|13428.3|13422.3|13433.1|13425.9|13427|13420|247
1637101200000|2021-11-16 22:20:00|13427.8|13422.2|13428.3|13422.9|13431.6|13424.6|13427.4|13420.9|275
1637101500000|2021-11-16 22:25:00|13428.2|13423|13431.9|13426.7|13433|13427.7|13427.7|13421.7|242
1637101800000|2021-11-16 22:30:00|13431.7|13426.6|13429.8|13425.2|13439.2|13428.6|13429.6|13423.5|447
1637102100000|2021-11-16 22:35:00|13429.7|13425.3|13429.7|13423.6|13430.5|13425.7|13427.6|13421.4|375
1637102400000|2021-11-16 22:40:00|13429.6|13423.5|13436.1|13425.1|13438.4|13427.4|13429.2|13423|486
1637102700000|2021-11-16 22:45:00|13435.9|13424.4|13431.4|13426.6|13435.9|13427|13429.1|13423.8|398
1637103000000|2021-11-16 22:50:00|13431.6|13426.5|13430.8|13425.9|13432.7|13426.9|13430.3|13425.2|307
1637103300000|2021-11-16 22:55:00|13431|13426.1|13430.4|13423|13432|13426.5|13429.6|13422|298
1637103600000|2021-11-16 23:00:00|13430.2|13423.2|13429.1|13422.8|13436.3|13426|13426.4|13420.3|643
1637103900000|2021-11-16 23:05:00|13429|13423.1|13426.4|13424.9|13435.4|13425.8|13426.3|13421.6|570
1637104200000|2021-11-16 23:10:00|13427|13424.6|13426.3|13423.8|13427.3|13425|13424.9|13422.5|280
1637104500000|2021-11-16 23:15:00|13426.5|13423.7|13422.9|13421.4|13426.5|13424.2|13422.1|13420.5|392
1637104800000|2021-11-16 23:20:00|13423.2|13421.1|13422.7|13421.2|13424.2|13422.5|13422.5|13420.8|100
1637105100000|2021-11-16 23:25:00|13422.8|13421.3|13421.8|13420.3|13423.6|13422.1|13421.6|13419.9|148
1637105400000|2021-11-16 23:30:00|13421.9|13420.4|13423.6|13422.1|13424.2|13422.5|13421.8|13420.3|163
1637105700000|2021-11-16 23:35:00|13423.5|13422|13422.9|13421.4|13424.7|13423.2|13422.4|13420.9|177
1637106000000|2021-11-16 23:40:00|13423|13421.5|13422.1|13420.6|13423|13421.5|13421|13419.7|118
1637106300000|2021-11-16 23:45:00|13422.2|13420.7|13424.9|13423.4|13425.2|13423.7|13422|13420.5|159
1637106600000|2021-11-16 23:50:00|13425|13423.5|13426|13424.5|13426.4|13424.9|13424.5|13423|130
1637106900000|2021-11-16 23:55:00|13426.1|13424.6|13426|13424.5|13426.4|13424.9|13425.3|13423.8|85
1637107200000|2021-11-17 00:00:00|13426.1|13424.6|13426.5|13425|13426.7|13425.2|13422.2|13421.1|335
1637107500000|2021-11-17 00:05:00|13426.6|13425.1|13429.9|13429|13430.2|13429.1|13426|13424.8|246
1637107800000|2021-11-17 00:10:00|13430|13428.5|13429.3|13428.4|13432.4|13430.9|13428.4|13426.9|277
1637108100000|2021-11-17 00:15:00|13429.2|13428.3|13432.6|13431.1|13432.6|13431.5|13429.2|13428|181
1637108400000|2021-11-17 00:20:00|13432.7|13431.2|13432.7|13431.2|13432.7|13431.3|13430.6|13429.1|163
1637108700000|2021-11-17 00:25:00|13432.6|13431.1|13433.1|13431.6|13434.8|13433.3|13431.2|13429.7|335
1637109000000|2021-11-17 00:30:00|13433.2|13431.7|13429.7|13428.2|13433.4|13431.9|13428.3|13426.8|424
1637109300000|2021-11-17 00:35:00|13429.6|13428.1|13423.4|13421.9|13429.7|13428.2|13423.1|13421.6|363
1637109600000|2021-11-17 00:40:00|13423.5|13422|13423.6|13422.1|13424.9|13423.4|13422.5|13421|257
1637109900000|2021-11-17 00:45:00|13423.7|13422.2|13423.3|13421.8|13424.5|13423|13422.3|13420.8|215
1637110200000|2021-11-17 00:50:00|13423.4|13421.9|13424.9|13423.4|13425.6|13424.1|13422.4|13420.9|312
1637110500000|2021-11-17 00:55:00|13424.8|13423.3|13424.5|13423|13425.6|13424.1|13424.2|13422.7|203
1637110800000|2021-11-17 01:00:00|13424.6|13423.1|13423.8|13422.3|13425.4|13423.9|13421.5|13420.2|244
1637111100000|2021-11-17 01:05:00|13423.7|13422.2|13426.5|13425|13426.8|13425.3|13423.3|13421.8|289
1637111400000|2021-11-17 01:10:00|13425.5|13424.6|13426.7|13424.4|13426.8|13425.3|13423.8|13422.3|387
1637111700000|2021-11-17 01:15:00|13426.4|13424.9|13430.2|13428.7|13430.7|13429.4|13425.8|13423.3|443
1637112000000|2021-11-17 01:20:00|13430.1|13428.6|13432.4|13430.9|13432.8|13431.6|13429.4|13427.9|307
1637112300000|2021-11-17 01:25:00|13432.5|13431|13437.5|13436|13437.5|13436|13432.3|13430.9|335
1637112600000|2021-11-17 01:30:00|13437.4|13435.9|13434.6|13433.1|13437.4|13435.9|13433.5|13432|275
1637112900000|2021-11-17 01:35:00|13434.7|13433.2|13434.6|13433.1|13436.1|13434.6|13434.1|13432.9|237
1637113200000|2021-11-17 01:40:00|13434.5|13433|13432.4|13431.5|13435.4|13433.9|13431.2|13430|310
1637113500000|2021-11-17 01:45:00|13432.3|13431.4|13434.7|13433.2|13435.7|13434.5|13432.3|13431.1|366
1637113800000|2021-11-17 01:50:00|13434.8|13433.3|13434.4|13433.5|13436.5|13435.3|13433|13431.7|380
1637114100000|2021-11-17 01:55:00|13434.3|13433.4|13430.9|13430|13434.9|13434|13430.3|13429|440
1637114400000|2021-11-17 02:00:00|13430.8|13429.9|13425.7|13424.2|13430.9|13430|13424.2|13423.1|354
1637114700000|2021-11-17 02:05:00|13425.8|13424.3|13427.5|13426|13427.6|13426.3|13424.7|13423.2|278
1637115000000|2021-11-17 02:10:00|13427.1|13426.2|13428.7|13427.2|13428.9|13427.6|13426.4|13425|204
1637115300000|2021-11-17 02:15:00|13428.6|13427.1|13428.7|13427.2|13429.6|13428.1|13428|13426.8|250
1637115600000|2021-11-17 02:20:00|13428.8|13427.3|13427.7|13426.2|13429.6|13428.3|13426.5|13425.1|261
1637115900000|2021-11-17 02:25:00|13427.6|13426.1|13428.5|13427|13429.7|13428.5|13426.6|13425.1|281
1637116200000|2021-11-17 02:30:00|13428.2|13427.3|13428.8|13427.3|13428.9|13427.6|13427.2|13425.7|263
1637116500000|2021-11-17 02:35:00|13428.9|13427.4|13429.6|13428.1|13430.8|13429.4|13428.7|13427.2|254
1637116800000|2021-11-17 02:40:00|13429.5|13428|13434.6|13433.1|13435|13433.8|13429.5|13428|231
1637117100000|2021-11-17 02:45:00|13434.5|13433|13430.6|13429.1|13434.8|13433.4|13430.5|13429|241
1637117400000|2021-11-17 02:50:00|13430.7|13429.2|13430.4|13429.5|13430.9|13429.6|13428.8|13427.6|256
1637117700000|2021-11-17 02:55:00|13430.5|13429.6|13431.6|13430.1|13431.7|13430.5|13429.5|13428.3|306
1637118000000|2021-11-17 03:00:00|13431.7|13430.2|13427.5|13426|13431.7|13430.2|13427.4|13425.9|242
1637118300000|2021-11-17 03:05:00|13427.6|13426.1|13426.1|13424.6|13427.8|13426.6|13425.5|13424|192
1637118600000|2021-11-17 03:10:00|13426|13424.5|13425.4|13423.9|13426.1|13424.6|13423.1|13421.8|291
1637118900000|2021-11-17 03:15:00|13425.5|13424|13424.2|13422.7|13425.7|13424.2|13423.3|13422.1|225
1637119200000|2021-11-17 03:20:00|13424.3|13422.8|13421.5|13420|13424.4|13423.2|13421.3|13420|336
1637119500000|2021-11-17 03:25:00|13420.7|13419.8|13421.2|13420.3|13422.5|13421.2|13420.5|13419.4|310
1637119800000|2021-11-17 03:30:00|13421.3|13420.4|13420.5|13419|13421.7|13420.7|13419.9|13418.6|195
1637120100000|2021-11-17 03:35:00|13420.4|13418.9|13419.1|13418.2|13420.5|13419.4|13418.2|13417|345
1637120400000|2021-11-17 03:40:00|13419.3|13417.8|13404.6|13403.1|13419.5|13418.3|13397.1|13395|1578
1637120700000|2021-11-17 03:45:00|13404.7|13403.2|13408.6|13407.1|13410.3|13408.8|13404.2|13402.7|1113
1637121000000|2021-11-17 03:50:00|13408.5|13407|13415.4|13413.9|13415.6|13414.4|13408.4|13406.9|530
1637121300000|2021-11-17 03:55:00|13415.5|13414|13415|13413.5|13415.6|13414.1|13412.3|13410.8|591
1637121600000|2021-11-17 04:00:00|13415.1|13413.6|13415.3|13413.8|13417.5|13416|13413.9|13412.7|490
1637121900000|2021-11-17 04:05:00|13415.1|13413.6|13412.4|13410.9|13416.7|13415.2|13411.4|13410.1|356
1637122200000|2021-11-17 04:10:00|13412.7|13411.2|13415.6|13414.1|13416.4|13414.9|13412.4|13410.9|458
1637122500000|2021-11-17 04:15:00|13415.8|13414.3|13420.6|13419.1|13421.6|13420.1|13415.8|13414.3|335
1637122800000|2021-11-17 04:20:00|13420.5|13419|13418.9|13417.4|13421.5|13420.2|13418|13416.6|300
1637123100000|2021-11-17 04:25:00|13418.7|13417.2|13420.1|13418.6|13421.8|13420.3|13417.7|13416.2|286
1637123400000|2021-11-17 04:30:00|13420.2|13418.7|13419.4|13417.9|13420.6|13419.1|13418.4|13416.9|261
1637123700000|2021-11-17 04:35:00|13419.3|13417.8|13418.6|13417.1|13419.6|13418.1|13418|13416.6|233
1637124000000|2021-11-17 04:40:00|13418.7|13417.2|13420.5|13419|13421.4|13419.9|13418.7|13417.2|258
1637124300000|2021-11-17 04:45:00|13420.6|13419.1|13421.7|13420.2|13422.4|13420.9|13419.7|13418.4|231
1637124600000|2021-11-17 04:50:00|13421.8|13420.3|13423.2|13422.3|13423.5|13422.4|13421.4|13419.9|187
1637124900000|2021-11-17 04:55:00|13423.5|13422|13425.7|13424.2|13425.7|13424.3|13421.3|13419.8|375
1637125200000|2021-11-17 05:00:00|13425.6|13424.1|13427.7|13426.2|13430|13428.5|13425.5|13424.1|382
1637125500000|2021-11-17 05:05:00|13427.8|13426.3|13429.3|13427.8|13429.3|13428|13427|13425.5|267
1637125800000|2021-11-17 05:10:00|13429.2|13427.7|13426.5|13425|13429.6|13428.1|13426.1|13424.6|286
1637126100000|2021-11-17 05:15:00|13426.6|13425.1|13419.8|13418.3|13426.9|13425.7|13419.6|13418.1|256
1637126400000|2021-11-17 05:20:00|13420|13418.5|13420.1|13418.6|13421.6|13420.1|13418.5|13417|365
1637126700000|2021-11-17 05:25:00|13420|13418.5|13420.7|13419.2|13421.1|13419.6|13417.8|13416.3|297
1637127000000|2021-11-17 05:30:00|13420.5|13419|13423.6|13422.1|13424.1|13422.6|13419.4|13418.1|267
1637127300000|2021-11-17 05:35:00|13423.5|13422|13423.6|13422.1|13424.8|13423.3|13423.1|13421.6|234
1637127600000|2021-11-17 05:40:00|13423.8|13422.3|13424.5|13423|13425.5|13424.3|13422.9|13421.8|235
1637127900000|2021-11-17 05:45:00|13424.7|13423.2|13424.6|13423.1|13424.8|13423.6|13422.1|13421.2|251
1637128200000|2021-11-17 05:50:00|13424.5|13423|13423.1|13421.6|13425.5|13424.4|13422.7|13421.6|249
1637128500000|2021-11-17 05:55:00|13423.2|13421.7|13421.7|13420.8|13425.2|13424.1|13421.6|13420.4|352
1637128800000|2021-11-17 06:00:00|13421.6|13420.7|13424.7|13423.2|13425.1|13423.9|13421.4|13420|349
1637129100000|2021-11-17 06:05:00|13424.6|13423.1|13426.4|13424.9|13428.8|13427.5|13423.8|13422.6|384
1637129400000|2021-11-17 06:10:00|13426.3|13424.8|13426.4|13424.9|13427|13425.7|13423.6|13422.1|330
1637129700000|2021-11-17 06:15:00|13426.3|13424.8|13429.1|13427.6|13429.8|13428.3|13423.5|13422.3|370
1637130000000|2021-11-17 06:20:00|13429|13427.5|13432|13430.5|13433.5|13432|13428.5|13427|306
1637130300000|2021-11-17 06:25:00|13431.9|13430.4|13432.1|13430.6|13433.8|13432.3|13430.9|13429.4|389
1637130600000|2021-11-17 06:30:00|13432|13430.5|13435.6|13434.1|13436.7|13435.2|13431.5|13430.2|379
1637130900000|2021-11-17 06:35:00|13435.5|13434|13435.3|13433.8|13436.9|13435.7|13435.1|13433.6|394
1637131200000|2021-11-17 06:40:00|13435.5|13434|13440.1|13438.6|13440.5|13439.2|13434.4|13432.9|382
1637131500000|2021-11-17 06:45:00|13440.2|13438.7|13439.1|13437.6|13440.9|13440|13438.5|13437.3|426
1637131800000|2021-11-17 06:50:00|13439.2|13437.7|13447.7|13446.2|13447.9|13446.4|13439.1|13437.6|552
1637132100000|2021-11-17 06:55:00|13447.6|13446.1|13444.2|13433.2|13448.9|13447.4|13443.4|13432.4|759
1637132400000|2021-11-17 07:00:00|13444.3|13433.3|13454|13452.5|13476.2|13472.7|13444.3|13433.3|1664
1637132700000|2021-11-17 07:05:00|13454.4|13452.9|13454.9|13453.4|13460.7|13459.4|13451.8|13450.3|993
1637133000000|2021-11-17 07:10:00|13454.8|13453.3|13453.8|13452.3|13456.4|13454.9|13449.4|13447.9|695
1637133300000|2021-11-17 07:15:00|13453.7|13452.2|13453.5|13452|13456.3|13454.8|13448.9|13447.4|819
1637133600000|2021-11-17 07:20:00|13453.4|13451.9|13455.5|13454|13456.1|13454.6|13451|13449.5|852
1637133900000|2021-11-17 07:25:00|13455.6|13454.1|13458.5|13457|13462.5|13461.3|13454.7|13453.2|895
1637134200000|2021-11-17 07:30:00|13458.4|13456.9|13462.6|13461.1|13463.5|13462.2|13454.3|13453.2|889
1637134500000|2021-11-17 07:35:00|13462.7|13461.2|13465.2|13464.3|13466|13464.9|13460.6|13459.4|1079
1637134800000|2021-11-17 07:40:00|13465.1|13464.2|13460.6|13459.7|13467.9|13466.7|13458.2|13457.2|1019
1637135100000|2021-11-17 07:45:00|13460.5|13459.6|13454.8|13453.9|13461.3|13459.8|13453.1|13452|615
1637135400000|2021-11-17 07:50:00|13455.2|13454.3|13454.1|13452.6|13460.2|13458.7|13451.8|13450.3|851
1637135700000|2021-11-17 07:55:00|13454|13452.5|13447.6|13446.1|13454.2|13452.7|13443.7|13442.3|849
1637136000000|2021-11-17 08:00:00|13447.8|13446.3|13440.6|13439.1|13449|13447.5|13438.3|13436.8|1027
1637136300000|2021-11-17 08:05:00|13440.3|13438.8|13436.6|13435.7|13443.2|13441.7|13433|13431.5|973
1637136600000|2021-11-17 08:10:00|13436.4|13434.9|13438.1|13436.6|13441.6|13440.5|13436.4|13434.9|862
1637136900000|2021-11-17 08:15:00|13437.9|13436.4|13442.9|13441.4|13443.1|13441.6|13436.1|13434.6|790
1637137200000|2021-11-17 08:20:00|13442.8|13441.3|13448.8|13447.3|13452.8|13451.3|13442.2|13441|707
1637137500000|2021-11-17 08:25:00|13448.9|13447.4|13452.9|13451.4|13455.9|13454.4|13448.8|13447.3|714
1637137800000|2021-11-17 08:30:00|13453|13451.5|13455.4|13454.5|13457.5|13456|13452|13450.5|753
1637138100000|2021-11-17 08:35:00|13455.3|13454.4|13443.5|13442|13456.5|13455|13442.1|13440.6|677
1637138400000|2021-11-17 08:40:00|13443.4|13441.9|13446.7|13445.2|13448.7|13447.2|13442.6|13441.1|548
1637138700000|2021-11-17 08:45:00|13446.6|13445.1|13440.8|13439.3|13448.4|13446.9|13439|13437.5|833
1637139000000|2021-11-17 08:50:00|13440.7|13439.2|13446.7|13445.2|13450.5|13449|13440.4|13439|762
1637139300000|2021-11-17 08:55:00|13446.6|13445.1|13450.3|13448.8|13451|13449.7|13445.6|13444.1|813
1637139600000|2021-11-17 09:00:00|13450.2|13448.7|13446.6|13445.1|13451.4|13449.9|13445.7|13444.6|718
1637139900000|2021-11-17 09:05:00|13446.5|13445|13441.3|13439.8|13447.3|13445.9|13440.4|13438.9|696
1637140200000|2021-11-17 09:10:00|13441.6|13440.1|13443.4|13441.9|13445.6|13444.1|13440.3|13439|603
1637140500000|2021-11-17 09:15:00|13443.3|13441.8|13442.5|13441|13447.6|13446.3|13440.5|13439.3|648
1637140800000|2021-11-17 09:20:00|13442.4|13440.9|13441.1|13439.6|13444.5|13443.1|13438.9|13438|778
1637141100000|2021-11-17 09:25:00|13441.5|13440.2|13435.3|13433.8|13442.1|13440.9|13434.2|13432.7|802
1637141400000|2021-11-17 09:30:00|13435.4|13433.9|13439.2|13438.3|13440.4|13439.2|13433.8|13432.7|763
1637141700000|2021-11-17 09:35:00|13439.8|13438.9|13432.4|13430.9|13440.5|13439.4|13431.4|13430.1|806
1637142000000|2021-11-17 09:40:00|13432.5|13431|13436.5|13435|13438.4|13437.1|13432.1|13430.8|972
1637142300000|2021-11-17 09:45:00|13436.4|13434.9|13432.3|13430.8|13437|13436.1|13428.5|13427.5|746
1637142600000|2021-11-17 09:50:00|13432.4|13430.9|13431.8|13430.3|13439.5|13438.2|13430.8|13429.6|541
1637142900000|2021-11-17 09:55:00|13431.6|13430.1|13432.6|13431.1|13433.9|13432.4|13422.5|13421|695
1637143200000|2021-11-17 10:00:00|13432.7|13431.2|13424.4|13423.5|13433.7|13432.3|13424.1|13423.2|562
1637143500000|2021-11-17 10:05:00|13423.9|13423|13421.7|13420.2|13426.8|13425.3|13420.7|13419.5|768
1637143800000|2021-11-17 10:10:00|13421.8|13420.3|13422.5|13421.6|13425.9|13424.6|13420.8|13419.6|691
1637144100000|2021-11-17 10:15:00|13422|13421.1|13427.9|13427|13428.8|13427.4|13417.2|13416.2|461
1637144400000|2021-11-17 10:20:00|13428.2|13426.7|13429.9|13428.4|13433.6|13432.3|13427.3|13426.1|536
1637144700000|2021-11-17 10:25:00|13429.8|13428.3|13431.8|13430.9|13435.8|13434.5|13429.7|13428.2|448
1637145000000|2021-11-17 10:30:00|13431.7|13430.8|13430.6|13429.1|13434.6|13433.4|13430.1|13428.6|553
1637145300000|2021-11-17 10:35:00|13430.5|13429|13435.8|13434.3|13435.9|13434.6|13428.5|13427|658
1637145600000|2021-11-17 10:40:00|13434.7|13433.8|13433.3|13431.8|13435.8|13434.5|13432.5|13431.5|428
1637145900000|2021-11-17 10:45:00|13433.4|13431.9|13437.2|13436.3|13439.3|13438.2|13432.3|13431|599
1637146200000|2021-11-17 10:50:00|13437.1|13436.2|13433.5|13432|13439.7|13438.6|13432.6|13431.1|537
1637146500000|2021-11-17 10:55:00|13433.6|13432.1|13440.7|13439.2|13441.3|13440.1|13433.2|13431.7|727
1637146800000|2021-11-17 11:00:00|13440.9|13439.4|13437.4|13435.9|13441.3|13440.1|13432.4|13431.2|742
1637147100000|2021-11-17 11:05:00|13437.3|13435.8|13438.1|13436.6|13438.5|13437.1|13435|13433.9|523
1637147400000|2021-11-17 11:10:00|13438.2|13436.7|13436.4|13434.9|13442.6|13441.1|13435.9|13434.7|580
1637147700000|2021-11-17 11:15:00|13436.3|13434.8|13439.2|13438.3|13441.5|13440.2|13435.9|13434.7|492
1637148000000|2021-11-17 11:20:00|13438.6|13437.7|13438|13436.5|13439.6|13438.3|13434.6|13433.5|473
1637148300000|2021-11-17 11:25:00|13437.9|13436.4|13440.3|13439.4|13442.1|13441|13437.9|13436.4|450
1637148600000|2021-11-17 11:30:00|13440.2|13439.3|13443.5|13442.6|13444.7|13443.6|13439.1|13437.8|506
1637148900000|2021-11-17 11:35:00|13443.4|13442.5|13444.2|13443.3|13448.6|13447.7|13443.3|13441.9|575
1637149200000|2021-11-17 11:40:00|13444.3|13443.4|13448.3|13446.8|13448.6|13447.5|13443.9|13443|615
1637149500000|2021-11-17 11:45:00|13448.4|13446.9|13449.4|13447.9|13449.9|13448.6|13446.2|13444.8|389
1637149800000|2021-11-17 11:50:00|13449.5|13448|13454.6|13453.1|13455|13454.1|13448.9|13447.7|450
1637150100000|2021-11-17 11:55:00|13454.7|13453.2|13454.6|13453.1|13457.1|13455.9|13454|13452.9|479
1637150400000|2021-11-17 12:00:00|13454.5|13453|13459.7|13458.8|13460.5|13459.2|13453.3|13452|682
1637150700000|2021-11-17 12:05:00|13459.8|13458.2|13463.7|13462.2|13463.8|13462.9|13456.4|13455.5|602
1637151000000|2021-11-17 12:10:00|13463.8|13462.3|13464|13462.5|13464.4|13463.3|13458|13456.6|633
1637151300000|2021-11-17 12:15:00|13463.7|13462.8|13469.3|13468.4|13471.9|13470.7|13463.6|13462.7|641
1637151600000|2021-11-17 12:20:00|13469.2|13468.3|13464|13463.1|13469.2|13468.3|13463.3|13461.8|574
1637151900000|2021-11-17 12:25:00|13464.1|13463.2|13459.1|13458.2|13464.7|13463.7|13457.7|13456.8|520
1637152200000|2021-11-17 12:30:00|13459.6|13458.7|13456.3|13454.8|13461|13460.1|13455.8|13454.6|445
1637152500000|2021-11-17 12:35:00|13456.4|13454.9|13456.4|13454.9|13457.9|13456.7|13454.6|13453.2|378
1637152800000|2021-11-17 12:40:00|13456.5|13455|13460.6|13459.1|13461.1|13460.2|13455.8|13454.6|489
1637153100000|2021-11-17 12:45:00|13461|13460.1|13456.4|13454.9|13462.8|13461.4|13455.6|13454.1|614
1637153400000|2021-11-17 12:50:00|13456.3|13454.8|13457.5|13456|13458.8|13457.3|13455.7|13454.2|518
1637153700000|2021-11-17 12:55:00|13457.4|13455.9|13455.7|13454.2|13461.2|13459.8|13455.2|13453.7|634
1637154000000|2021-11-17 13:00:00|13455.8|13454.3|13459|13458.1|13459.7|13458.6|13454|13453.1|558
1637154300000|2021-11-17 13:05:00|13459.1|13458.2|13455.2|13454.3|13462.1|13461|13454.8|13453.8|654
1637154600000|2021-11-17 13:10:00|13455.1|13454.2|13455.2|13454.3|13457.4|13456.2|13453.9|13452.9|663
1637154900000|2021-11-17 13:15:00|13455.8|13454.9|13459.7|13458.8|13460.9|13459.6|13455.6|13454.7|545
1637155200000|2021-11-17 13:20:00|13459.6|13458.7|13462.2|13460.7|13464.3|13463.4|13458.2|13457.1|663
1637155500000|2021-11-17 13:25:00|13462.1|13460.6|13468.6|13467.1|13471.2|13470.2|13462|13460.6|827
1637155800000|2021-11-17 13:30:00|13468.7|13467.2|13474.9|13474|13483.5|13482|13464.9|13463.8|1186
1637156100000|2021-11-17 13:35:00|13474.8|13473.9|13468.4|13467.5|13478|13476.9|13468.4|13467.2|1070
1637156400000|2021-11-17 13:40:00|13468.7|13467.2|13461.9|13461|13469.5|13468.1|13461.3|13460|712
1637156700000|2021-11-17 13:45:00|13462|13461.1|13458.2|13457.3|13464.5|13463|13457.6|13456.6|771
1637157000000|2021-11-17 13:50:00|13458.5|13457.6|13456.9|13456|13462.4|13461.2|13455.9|13454.9|662
1637157300000|2021-11-17 13:55:00|13457|13456.1|13454.9|13454|13461.3|13460.4|13454.1|13452.9|744
1637157600000|2021-11-17 14:00:00|13455.1|13453.6|13455|13454.1|13459.8|13458.9|13454.7|13453.4|674
1637157900000|2021-11-17 14:05:00|13455.3|13453.8|13455.7|13454.2|13457.9|13456.7|13452.5|13451.2|886
1637158200000|2021-11-17 14:10:00|13455.8|13454.3|13461.7|13460.8|13462.5|13461.4|13454.4|13453.4|699
1637158500000|2021-11-17 14:15:00|13461.6|13460.7|13468|13467.1|13468.6|13467.6|13460.7|13459.8|644
1637158800000|2021-11-17 14:20:00|13467.7|13466.8|13473.4|13472.5|13473.8|13472.6|13465.4|13464.1|793
1637159100000|2021-11-17 14:25:00|13473.2|13472.3|13477.1|13476.2|13482.6|13481.1|13471.1|13469.6|876
1637159400000|2021-11-17 14:30:00|13477.2|13476.3|13476.7|13475.8|13481.4|13480.1|13473.1|13471.9|927
1637159700000|2021-11-17 14:35:00|13476.6|13475.7|13484.9|13484|13489.1|13487.7|13475.4|13474|1065
1637160000000|2021-11-17 14:40:00|13484.5|13483.4|13487.4|13485.9|13492.2|13491.1|13484.3|13483|980
1637160300000|2021-11-17 14:45:00|13487.1|13485.6|13479.3|13477.8|13487.5|13486|13477|13475.5|1016
1637160600000|2021-11-17 14:50:00|13479.5|13478|13472.9|13472|13480|13478.9|13471.5|13470.6|623
1637160900000|2021-11-17 14:55:00|13472.8|13471.9|13466.3|13465.4|13473.7|13472.8|13464.9|13463.6|800
1637161200000|2021-11-17 15:00:00|13466.2|13465.3|13468.6|13467.7|13470.8|13469.9|13463.4|13462.1|919
1637161500000|2021-11-17 15:05:00|13468.4|13467.5|13460.4|13459.5|13469|13468.1|13460.2|13458.9|665
1637161800000|2021-11-17 15:10:00|13460.5|13459.6|13461.3|13459.8|13465.4|13464.1|13458.1|13457.1|790
1637162100000|2021-11-17 15:15:00|13461.4|13459.9|13465.1|13463.6|13465.2|13463.7|13457.1|13456|782
1637162400000|2021-11-17 15:20:00|13465.5|13464|13467|13466.1|13467.3|13466.2|13462.2|13460.7|858
1637162700000|2021-11-17 15:25:00|13467.2|13466.3|13468.5|13467|13470.2|13469|13466.6|13465.4|766
1637163000000|2021-11-17 15:30:00|13468.9|13467.4|13460.1|13458.6|13469.7|13468.4|13459.3|13458.4|714
1637163300000|2021-11-17 15:35:00|13459.8|13458.9|13459.3|13457.8|13461.7|13460.8|13458.2|13457.1|944
1637163600000|2021-11-17 15:40:00|13459.4|13457.9|13456.9|13456|13462.2|13461|13456.1|13454.8|834
1637163900000|2021-11-17 15:45:00|13456.8|13455.9|13453.1|13452.2|13457.3|13456.4|13452.3|13451|915
1637164200000|2021-11-17 15:50:00|13453.2|13452.3|13470.5|13469.6|13470.8|13469.9|13452.7|13451.7|1015
1637164500000|2021-11-17 15:55:00|13470.4|13469.5|13465.4|13464.5|13470.8|13469.9|13463.1|13461.9|882
1637164800000|2021-11-17 16:00:00|13464.7|13463.8|13465.8|13464.3|13466.8|13465.6|13462.4|13461.3|830
1637165100000|2021-11-17 16:05:00|13465.7|13464.2|13466.6|13465.7|13467|13466.1|13462|13461.1|666
1637165400000|2021-11-17 16:10:00|13466.5|13465.6|13466.1|13465.2|13468.6|13467.3|13465.9|13464.7|691
1637165700000|2021-11-17 16:15:00|13466.2|13465.3|13460.7|13459.8|13467.6|13466.7|13459.8|13458.4|798
1637166000000|2021-11-17 16:20:00|13461.1|13460.2|13464.4|13463.5|13465.1|13463.9|13460.4|13459.5|756
1637166300000|2021-11-17 16:25:00|13464.3|13463.4|13468.5|13467|13470.4|13469.3|13464.1|13463.2|752
1637166600000|2021-11-17 16:30:00|13468.6|13467.1|13472.1|13470.6|13477.2|13475.9|13467|13466.1|703
1637166900000|2021-11-17 16:35:00|13472.3|13470.8|13478.3|13476.8|13480.8|13479.5|13470.8|13469.3|776
1637167200000|2021-11-17 16:40:00|13478.5|13477|13478.4|13477.5|13478.9|13477.8|13475.2|13474.3|686
1637167500000|2021-11-17 16:45:00|13478.3|13477.4|13478.1|13477.2|13483|13481.9|13477.3|13476.2|650
1637167800000|2021-11-17 16:50:00|13478.2|13477.3|13477.6|13476.7|13479|13477.9|13475|13474.1|561
1637168100000|2021-11-17 16:55:00|13477.7|13476.8|13487|13486.1|13487.5|13486.3|13476.9|13476|709
1637168400000|2021-11-17 17:00:00|13486.9|13486|13485.5|13484.6|13489.8|13488.7|13484.6|13483.6|662
1637168700000|2021-11-17 17:05:00|13485.3|13484.4|13481.4|13479.9|13485.6|13484.7|13479.5|13478.6|592
1637169000000|2021-11-17 17:10:00|13481.5|13480|13481.5|13480|13484.4|13483|13481|13479.8|502
1637169300000|2021-11-17 17:15:00|13481.6|13480.1|13487.8|13486.3|13488|13486.9|13481.1|13479.8|539
1637169600000|2021-11-17 17:20:00|13487.7|13486.2|13488.1|13487.2|13490|13488.9|13487|13485.7|568
1637169900000|2021-11-17 17:25:00|13488.2|13487.3|13493.5|13492.6|13494|13493.1|13485.9|13484.8|662
1637170200000|2021-11-17 17:30:00|13493.6|13492.7|13490.6|13489.1|13494.1|13493.2|13487|13485.8|651
1637170500000|2021-11-17 17:35:00|13490.9|13489.4|13493.4|13491.9|13494.9|13493.7|13488.3|13486.9|649
1637170800000|2021-11-17 17:40:00|13493.5|13492|13494.3|13492.8|13495.2|13494.1|13492.1|13490.7|539
1637171100000|2021-11-17 17:45:00|13494.2|13492.7|13491.9|13491|13494.5|13493.6|13491.8|13490.8|572
1637171400000|2021-11-17 17:50:00|13491.8|13490.9|13490.1|13489.2|13494.7|13493.6|13489.4|13488.3|534
1637171700000|2021-11-17 17:55:00|13490.2|13489.3|13491.2|13490.3|13492.5|13491.3|13490.2|13489.1|513
1637172000000|2021-11-17 18:00:00|13491.1|13490.2|13488.4|13487.5|13491.1|13490.2|13484.9|13483.6|681
1637172300000|2021-11-17 18:05:00|13488.7|13487.8|13493|13492.1|13493.4|13492.3|13488.7|13487.8|519
1637172600000|2021-11-17 18:10:00|13493.1|13492.2|13492|13491.1|13493.1|13492.2|13490.3|13489.2|466
1637172900000|2021-11-17 18:15:00|13491.9|13490.5|13492|13491.1|13492.4|13491.5|13490.1|13489.2|560
1637173200000|2021-11-17 18:20:00|13491.9|13491|13494.4|13493.5|13494.8|13493.9|13491.1|13490.2|557
1637173500000|2021-11-17 18:25:00|13494.3|13493.4|13495.3|13494.4|13495.6|13494.7|13494.1|13493.1|440
1637173800000|2021-11-17 18:30:00|13495.2|13494.3|13492.3|13491.4|13495.3|13494.3|13492.2|13490.9|493
1637174100000|2021-11-17 18:35:00|13492.4|13491.5|13492.1|13490.6|13493.9|13492.6|13491|13489.8|526
1637174400000|2021-11-17 18:40:00|13492|13490.5|13489.3|13488.4|13492.2|13491.3|13487.6|13486.4|472
1637174700000|2021-11-17 18:45:00|13489.4|13488.5|13492.8|13491.3|13492.9|13491.7|13487.3|13486.1|435
1637175000000|2021-11-17 18:50:00|13492.9|13491.4|13494.3|13493.4|13494.9|13493.8|13491.3|13490.4|396
1637175300000|2021-11-17 18:55:00|13494.4|13493.5|13496|13494.5|13497|13495.9|13494|13493.1|434
1637175600000|2021-11-17 19:00:00|13496.2|13494.7|13488.9|13488|13496.4|13495.1|13487.2|13486|532
1637175900000|2021-11-17 19:05:00|13489|13488.1|13488.9|13487.4|13490.1|13488.9|13488.1|13486.9|425
1637176200000|2021-11-17 19:10:00|13488.8|13487.3|13489.2|13488.3|13490.4|13489.4|13487.4|13486.4|402
1637176500000|2021-11-17 19:15:00|13489.1|13488.2|13486.5|13485|13490.8|13489.7|13485.1|13484|558
1637176800000|2021-11-17 19:20:00|13486.4|13484.9|13481.1|13479.6|13486.5|13485|13479.8|13478.4|563
1637177100000|2021-11-17 19:25:00|13481.2|13479.7|13484.5|13483|13485.1|13483.6|13480|13479.1|452
1637177400000|2021-11-17 19:30:00|13483.6|13482.7|13482.1|13481.2|13484|13482.9|13481.9|13480.7|447
1637177700000|2021-11-17 19:35:00|13482|13481.1|13482.7|13481.8|13485.6|13484.3|13481.4|13480.3|342
1637178000000|2021-11-17 19:40:00|13482.8|13481.9|13487.2|13485.7|13487.3|13485.8|13481.6|13480.4|370
1637178300000|2021-11-17 19:45:00|13487|13485.5|13485.3|13483.8|13487.2|13485.8|13484.1|13482.7|445
1637178600000|2021-11-17 19:50:00|13485|13484.1|13484.6|13483.1|13485.2|13484.1|13483.5|13482.2|236
1637178900000|2021-11-17 19:55:00|13484.5|13483|13486|13484.5|13486.1|13485.2|13483.8|13482.3|413
1637179200000|2021-11-17 20:00:00|13485.7|13484.8|13484.6|13483.1|13486.1|13484.8|13482.6|13481.1|441
1637179500000|2021-11-17 20:05:00|13484.7|13483.2|13485.8|13484.3|13485.9|13484.6|13483.5|13482|331
1637179800000|2021-11-17 20:10:00|13485.9|13484.4|13489.6|13488.1|13489.7|13488.2|13485.7|13484.2|289
1637180100000|2021-11-17 20:15:00|13489.7|13488.2|13492.7|13491.2|13494|13492.5|13489.3|13488.1|446
1637180400000|2021-11-17 20:20:00|13492.8|13491.3|13491.6|13490.1|13493.2|13491.7|13490.2|13488.9|303
1637180700000|2021-11-17 20:25:00|13491.5|13490|13488.7|13487.2|13493|13491.7|13488.5|13487|384
1637181000000|2021-11-17 20:30:00|13488.6|13487.1|13489.9|13488.4|13490.3|13488.8|13487.9|13486.4|290
1637181300000|2021-11-17 20:35:00|13490|13488.5|13492|13490.5|13492.1|13490.6|13489.6|13488.2|338
1637181600000|2021-11-17 20:40:00|13491.9|13490.4|13488.4|13486.9|13492|13490.5|13486.3|13485.2|467
1637181900000|2021-11-17 20:45:00|13488.2|13486.7|13484.6|13483.1|13490.4|13489.4|13484.3|13482.8|423
1637182200000|2021-11-17 20:50:00|13484.7|13483.2|13489.5|13488|13489.8|13488.3|13483.7|13482.3|493
1637182500000|2021-11-17 20:55:00|13489.6|13488.1|13493.7|13492.2|13494.5|13493.2|13489.4|13487.9|517
1637182800000|2021-11-17 21:00:00|13493.8|13492.3|13490.2|13488.7|13493.8|13492.3|13490|13488.5|323
1637183100000|2021-11-17 21:05:00|13490.5|13489|13491.9|13490.4|13492.5|13491|13489.5|13488|248
1637183400000|2021-11-17 21:10:00|13491.8|13490.3|13490.3|13489.4|13492.1|13490.6|13490.3|13488.9|169
1637183700000|2021-11-17 21:15:00|13490.8|13489.3|13490.5|13489.6|13491|13489.7|13490.1|13489|121
1637184000000|2021-11-17 21:20:00|13490.6|13489.7|13492.8|13491.3|13493|13491.7|13490.3|13489.2|233
1637184300000|2021-11-17 21:25:00|13492.7|13491.2|13492.4|13490.9|13492.8|13491.4|13491.3|13490.1|201
1637184600000|2021-11-17 21:30:00|13492.3|13490.8|13492.2|13490.7|13492.7|13491.3|13491.8|13490.6|130
1637184900000|2021-11-17 21:35:00|13492.3|13490.8|13492.6|13491.1|13492.7|13491.3|13491.9|13490.6|93
1637185200000|2021-11-17 21:40:00|13492.5|13491|13493.4|13491.9|13493.5|13492|13492.3|13490.8|96
1637185500000|2021-11-17 21:45:00|13493.5|13492|13493.8|13492.3|13494.2|13492.6|13493.2|13491.9|124
1637185800000|2021-11-17 21:50:00|13493.7|13492.2|13494.4|13492.9|13494.7|13493.2|13493.4|13491.8|294
1637186100000|2021-11-17 21:55:00|13494.2|13492.7|13495.3|13485.8|13497.8|13494|13490.1|13479.1|1070
1637186400000|2021-11-17 22:00:00|13494.8|13484.2|13490.8|13479.8|13496.3|13491.2|13490.8|13479.8|52
1637186700000|2021-11-17 22:05:00|13489.8|13478.8|13493.8|13482.8|13494.4|13484.2|13489.6|13478.6|903
1637187000000|2021-11-17 22:10:00|13494.1|13483.1|13493.5|13482.5|13495.2|13485.1|13491|13480|418
1637187300000|2021-11-17 22:15:00|13493.2|13483|13493.7|13483.2|13494.6|13483.9|13492.2|13481.5|259
1637187600000|2021-11-17 22:20:00|13493.2|13482.2|13493.3|13482.3|13494.7|13484.4|13492.3|13481.5|176
1637187900000|2021-11-17 22:25:00|13493.4|13482.4|13494.3|13483.3|13494.4|13483.5|13492.3|13481.3|154
1637188200000|2021-11-17 22:30:00|13493.2|13482.2|13495.3|13487.1|13497.7|13488.4|13492.9|13482.2|287
1637188500000|2021-11-17 22:35:00|13495.2|13486.4|13491.7|13481.6|13497.2|13488.3|13491.1|13481.3|472
1637188800000|2021-11-17 22:40:00|13491.6|13481.8|13491.8|13486.3|13493.4|13486.7|13490.7|13481.7|599
1637189100000|2021-11-17 22:45:00|13492.1|13486.1|13495.1|13488.6|13497|13489.9|13491.7|13485.8|305
1637189400000|2021-11-17 22:50:00|13495|13488.3|13495|13487.3|13496.1|13489.4|13493.9|13486.6|217
1637189700000|2021-11-17 22:55:00|13494.8|13487.5|13495.2|13487.4|13496.7|13490.9|13493.7|13486.4|396
1637190000000|2021-11-17 23:00:00|13495.1|13487.6|13495.5|13493.4|13496.9|13493.9|13492.9|13485.8|738
1637190300000|2021-11-17 23:05:00|13495.6|13493.3|13494.9|13493.4|13498.2|13495|13494.2|13491.2|674
1637190600000|2021-11-17 23:10:00|13495.3|13493.1|13493.4|13489.8|13495.9|13494|13492|13488.7|424
1637190900000|2021-11-17 23:15:00|13493.3|13489.9|13491.2|13489.7|13493.9|13491.6|13491|13489|363
1637191200000|2021-11-17 23:20:00|13491.1|13489.6|13493.8|13491.6|13493.8|13492|13491|13489.5|185
1637191500000|2021-11-17 23:25:00|13493.9|13491.4|13492.6|13491.1|13494.2|13492.7|13492.3|13490.8|149
1637191800000|2021-11-17 23:30:00|13492.7|13491.2|13490|13488.5|13493.4|13491.6|13489.5|13488|243
1637192100000|2021-11-17 23:35:00|13490.1|13488.6|13491.7|13490.2|13491.7|13490.2|13489.9|13488.4|122
1637192400000|2021-11-17 23:40:00|13491.6|13490.1|13491.9|13490.4|13491.9|13490.4|13491.4|13489.9|93
1637192700000|2021-11-17 23:45:00|13491.8|13490.3|13494.8|13493.3|13495.3|13493.8|13491|13489.5|140
1637193000000|2021-11-17 23:50:00|13494.9|13493.4|13490.5|13489|13495.2|13493.7|13490.2|13488.8|143
1637193300000|2021-11-17 23:55:00|13490.6|13489.1|13489.3|13487.8|13491.1|13489.6|13488.1|13486.6|142
1637193600000|2021-11-18 00:00:00|13489.4|13487.9|13489.6|13488.1|13490.1|13488.6|13488.7|13487.2|226
1637193900000|2021-11-18 00:05:00|13489.5|13488|13491|13489.5|13492.1|13490.6|13489.3|13488|374
1637194200000|2021-11-18 00:10:00|13490.9|13489.4|13490.3|13488.8|13493|13491.5|13490.2|13488.7|314
1637194500000|2021-11-18 00:15:00|13490.4|13488.9|13491.8|13490.3|13491.9|13490.4|13490.1|13488.6|128
1637194800000|2021-11-18 00:20:00|13491.7|13490.2|13495.7|13494.2|13497.8|13496.3|13491.7|13490.2|261
1637195100000|2021-11-18 00:25:00|13495.8|13494.3|13495.7|13494.2|13496.8|13495.4|13495.4|13493.9|185
1637195400000|2021-11-18 00:30:00|13495.8|13494.3|13492.7|13491.2|13495.8|13494.3|13492.4|13491.1|264
1637195700000|2021-11-18 00:35:00|13492.6|13491.1|13487.4|13485.9|13492.8|13491.6|13485.7|13484.3|347
1637196000000|2021-11-18 00:40:00|13487.3|13485.8|13488.6|13487.1|13488.6|13487.4|13486|13485.1|268
1637196300000|2021-11-18 00:45:00|13488.9|13487.4|13491.4|13489.9|13491.7|13490.8|13488.6|13487.4|336
1637196600000|2021-11-18 00:50:00|13491.5|13490|13490.8|13489.3|13491.8|13490.7|13489.2|13488|297
1637196900000|2021-11-18 00:55:00|13490.9|13489.4|13487.7|13486.2|13492|13490.6|13487.2|13485.9|456
1637197200000|2021-11-18 01:00:00|13487.8|13486.3|13486|13484.5|13488.9|13487.7|13485.3|13483.9|469
1637197500000|2021-11-18 01:05:00|13485.9|13484.4|13487.9|13486.4|13487.9|13486.4|13485.4|13484.1|292
1637197800000|2021-11-18 01:10:00|13487.8|13486.3|13486.6|13485.1|13488.1|13486.6|13486.1|13484.9|220
1637198100000|2021-11-18 01:15:00|13486.5|13485|13492.7|13491.2|13492.8|13491.3|13485.5|13484|363
1637198400000|2021-11-18 01:20:00|13492.2|13491.3|13490.5|13489|13493.5|13492.3|13490.3|13488.8|348
1637198700000|2021-11-18 01:25:00|13490.6|13489.1|13492.6|13491.1|13493.2|13491.7|13489|13487.7|317
1637199000000|2021-11-18 01:30:00|13492.4|13491.5|13490.8|13489.3|13492.9|13491.7|13490.4|13488.9|319
1637199300000|2021-11-18 01:35:00|13490.9|13489.4|13488.6|13487.1|13491.5|13490.3|13488.5|13487|415
1637199600000|2021-11-18 01:40:00|13488.5|13487|13486.5|13485|13489.8|13488.6|13486.5|13485|370
1637199900000|2021-11-18 01:45:00|13486.6|13485.1|13487.4|13486.5|13488|13486.9|13485.7|13484.5|295
1637200200000|2021-11-18 01:50:00|13487.5|13486.6|13489.1|13487.6|13489.1|13488|13486.5|13485|343
1637200500000|2021-11-18 01:55:00|13489.3|13488.4|13489.5|13488.6|13490.1|13488.6|13486.4|13484.9|350
1637200800000|2021-11-18 02:00:00|13489.8|13488.3|13491.8|13490.3|13495.8|13494.3|13489.3|13488|489
1637201100000|2021-11-18 02:05:00|13491.9|13490.4|13497.6|13496.1|13498.1|13496.8|13491.9|13490.4|593
1637201400000|2021-11-18 02:10:00|13497.7|13496.2|13497.5|13496|13498.4|13497.1|13495.4|13494|391
1637201700000|2021-11-18 02:15:00|13497.3|13495.8|13499.6|13498.1|13500.5|13499|13497.3|13495.8|336
1637202000000|2021-11-18 02:20:00|13499.7|13498.2|13499.9|13498.4|13500.1|13498.7|13498.3|13496.8|321
1637202300000|2021-11-18 02:25:00|13499.8|13498.3|13500.7|13499.2|13504.8|13503.2|13499.6|13498.1|457
1637202600000|2021-11-18 02:30:00|13500.6|13499.1|13496.6|13495.1|13501|13499.8|13494.4|13492.9|489
1637202900000|2021-11-18 02:35:00|13496.7|13495.2|13497.5|13496|13497.6|13496.1|13492.8|13491.3|472
1637203200000|2021-11-18 02:40:00|13497.4|13495.9|13497.6|13496.1|13498|13497|13495.4|13493.9|350
1637203500000|2021-11-18 02:45:00|13497.7|13496.2|13494.4|13492.9|13497.7|13496.2|13493.2|13491.7|461
1637203800000|2021-11-18 02:50:00|13494.5|13493|13495.8|13494.3|13495.8|13494.7|13494.1|13492.6|310
1637204100000|2021-11-18 02:55:00|13495.7|13494.8|13496.5|13495|13497.6|13496.1|13495.2|13493.9|267
1637204400000|2021-11-18 03:00:00|13496.1|13495.2|13498.2|13496.7|13499|13497.7|13495.4|13494|311
1637204700000|2021-11-18 03:05:00|13498.1|13496.6|13497.9|13497|13498.9|13497.8|13497.3|13496.1|202
1637205000000|2021-11-18 03:10:00|13498.2|13496.7|13496.2|13495.3|13498.3|13497|13496.1|13494.6|265
1637205300000|2021-11-18 03:15:00|13496.5|13495|13492.7|13491.2|13496.5|13495.4|13492.5|13491|269
1637205600000|2021-11-18 03:20:00|13492.6|13491.1|13492.8|13491.3|13493.9|13492.4|13491.1|13489.8|310
1637205900000|2021-11-18 03:25:00|13492.7|13491.2|13493.6|13492.1|13494.5|13493.4|13492.5|13491|185
1637206200000|2021-11-18 03:30:00|13493.7|13492.2|13494.4|13493.5|13494.9|13493.5|13492.9|13491.4|240
1637206500000|2021-11-18 03:35:00|13494.3|13493.4|13492.9|13491.4|13495.8|13494.3|13492.9|13491.4|190
1637206800000|2021-11-18 03:40:00|13493|13491.5|13493.1|13492.2|13494.9|13493.7|13492.5|13491.2|298
1637207100000|2021-11-18 03:45:00|13493.3|13491.8|13494.6|13493.1|13494.7|13493.4|13492.9|13491.7|239
1637207400000|2021-11-18 03:50:00|13494.5|13493|13494.6|13493.1|13497.5|13496|13493.7|13492.3|280
1637207700000|2021-11-18 03:55:00|13494.7|13493.2|13493.6|13492.1|13495.7|13494.2|13492.8|13491.3|265
1637208000000|2021-11-18 04:00:00|13493.7|13492.2|13494.7|13493.2|13494.9|13493.7|13492.7|13491.2|257
1637208300000|2021-11-18 04:05:00|13494.6|13493.1|13494.7|13493.2|13495|13493.7|13493.7|13492.2|121
1637208600000|2021-11-18 04:10:00|13494.8|13493.3|13493.7|13492.2|13495.7|13494.4|13493.3|13491.8|178
1637208900000|2021-11-18 04:15:00|13493.8|13492.3|13494.1|13492.6|13494.5|13493.3|13493.3|13492|165
1637209200000|2021-11-18 04:20:00|13494.2|13492.7|13494.6|13493.1|13495.8|13494.3|13494|13492.5|174
1637209500000|2021-11-18 04:25:00|13494.7|13493.2|13494.6|13493.7|13495.2|13493.7|13493.7|13492.3|185
1637209800000|2021-11-18 04:30:00|13495|13493.5|13493.9|13492.4|13495|13493.9|13492.5|13491.4|239
1637210100000|2021-11-18 04:35:00|13494.1|13492.6|13494.8|13493.3|13495.8|13494.5|13493.6|13492.1|175
1637210400000|2021-11-18 04:40:00|13494.7|13493.2|13493.6|13492.1|13494.9|13493.4|13492.6|13491.4|222
1637210700000|2021-11-18 04:45:00|13493|13491.8|13493.4|13491.9|13495.1|13493.9|13492.6|13491.4|214
1637211000000|2021-11-18 04:50:00|13493.3|13491.8|13493.7|13492.2|13493.8|13492.6|13492|13490.8|135
1637211300000|2021-11-18 04:55:00|13493.8|13492.3|13490.4|13489.5|13493.8|13492.5|13490.3|13489.1|115
1637211600000|2021-11-18 05:00:00|13490.3|13489.4|13490.9|13489.4|13492.3|13491|13490.3|13489.2|165
1637211900000|2021-11-18 05:05:00|13490.8|13489.3|13488.6|13487.1|13490.8|13489.5|13488.2|13487|515
1637212200000|2021-11-18 05:10:00|13488.7|13487.2|13486|13484.5|13489|13487.5|13484.1|13482.9|336
1637212500000|2021-11-18 05:15:00|13485.9|13484.4|13487.2|13486.3|13488.6|13487.2|13485.9|13484.4|322
1637212800000|2021-11-18 05:20:00|13487.3|13486.4|13485.9|13484.4|13488.3|13486.9|13485.1|13484|238
1637213100000|2021-11-18 05:25:00|13486|13484.5|13488|13486.5|13488.8|13487.6|13485.7|13484.2|252
1637213400000|2021-11-18 05:30:00|13487.6|13486.1|13486.1|13484.6|13487.7|13486.5|13485.3|13483.9|267
1637213700000|2021-11-18 05:35:00|13486.2|13484.7|13487.3|13485.8|13488.1|13486.9|13486.1|13484.6|200
1637214000000|2021-11-18 05:40:00|13487.4|13485.9|13487.8|13486.3|13488|13486.8|13486.8|13485.4|181
1637214300000|2021-11-18 05:45:00|13487.9|13486.4|13485.6|13484.1|13488.3|13487.1|13485.3|13484.1|172
1637214600000|2021-11-18 05:50:00|13485.7|13484.2|13487.8|13486.3|13487.9|13486.4|13485.4|13484.2|131
1637214900000|2021-11-18 05:55:00|13487.7|13486.2|13489.5|13488|13490.1|13488.9|13487.7|13486.2|243
1637215200000|2021-11-18 06:00:00|13489.6|13488.1|13490.7|13489.2|13492|13490.6|13488.5|13487.3|388
1637215500000|2021-11-18 06:05:00|13490.6|13489.1|13489.9|13488.4|13492|13490.8|13489.4|13488.2|326
1637215800000|2021-11-18 06:10:00|13489.7|13488.2|13490.5|13489|13491.5|13490|13489.3|13488|301
1637216100000|2021-11-18 06:15:00|13490.6|13489.1|13491.8|13490.3|13491.8|13490.3|13487.9|13486.5|373
1637216400000|2021-11-18 06:20:00|13491.9|13490.4|13490.6|13489.1|13492.2|13490.9|13489.4|13488.2|273
1637216700000|2021-11-18 06:25:00|13490.5|13489|13493.7|13492.2|13494.1|13492.8|13489.6|13488.4|231
1637217000000|2021-11-18 06:30:00|13493.8|13492.3|13492.7|13491.2|13494.7|13493.6|13492.6|13491.2|355
1637217300000|2021-11-18 06:35:00|13492.8|13491.3|13492.8|13491.3|13493.7|13492.2|13492.1|13490.7|273
1637217600000|2021-11-18 06:40:00|13492.7|13491.2|13490.6|13489.1|13492.7|13491.2|13489.2|13488|297
1637217900000|2021-11-18 06:45:00|13490.5|13489|13493.4|13492.5|13494.1|13493|13490.4|13489|256
1637218200000|2021-11-18 06:50:00|13493.6|13492.1|13491.9|13490.4|13494.5|13493.3|13491.1|13489.8|474
1637218500000|2021-11-18 06:55:00|13492.1|13490.6|13495.7|13494.2|13496.7|13495.2|13492.1|13490.6|372
1637218800000|2021-11-18 07:00:00|13496.2|13494.7|13491.5|13490|13496.2|13494.7|13489.3|13488|407
1637219100000|2021-11-18 07:05:00|13491.4|13489.9|13494.1|13492.6|13494.9|13493.6|13490.2|13488.9|570
1637219400000|2021-11-18 07:10:00|13494.2|13492.7|13498.7|13497.2|13499.1|13497.8|13493.2|13492.1|543
1637219700000|2021-11-18 07:15:00|13498.3|13496.8|13500.6|13499.1|13501.4|13499.9|13497.9|13496.4|552
1637220000000|2021-11-18 07:20:00|13500.5|13499|13503.4|13501.9|13505.8|13504.3|13499.7|13498.2|694
1637220300000|2021-11-18 07:25:00|13503.3|13502.4|13511|13510.1|13511.7|13510.2|13503.2|13501.8|551
1637220600000|2021-11-18 07:30:00|13511.2|13510.3|13507.1|13505.6|13513.7|13512.2|13506.5|13505|700
1637220900000|2021-11-18 07:35:00|13506.9|13505.4|13511.4|13509.9|13512.1|13510.6|13504.9|13503.4|692
1637221200000|2021-11-18 07:40:00|13511.3|13509.8|13513.6|13512.1|13514.3|13512.8|13510.5|13509.2|531
1637221500000|2021-11-18 07:45:00|13513.7|13512.2|13513.7|13512.2|13513.9|13512.6|13510.4|13508.9|477
1637221800000|2021-11-18 07:50:00|13513.8|13512.3|13514|13512.5|13514.4|13513.2|13510.8|13509.5|380
1637222100000|2021-11-18 07:55:00|13513.9|13512.4|13510.6|13509.7|13514|13512.5|13510.1|13509|542
1637222400000|2021-11-18 08:00:00|13510.5|13509.6|13506.2|13504.7|13511.9|13510.7|13504.9|13503.8|752
1637222700000|2021-11-18 08:05:00|13506.1|13504.6|13510.2|13508.7|13513.6|13512.5|13505.3|13504.2|738
1637223000000|2021-11-18 08:10:00|13510.1|13508.6|13503.7|13502.2|13510.3|13508.9|13502.2|13501|755
1637223300000|2021-11-18 08:15:00|13503.6|13502.1|13504.2|13502.7|13507.1|13505.7|13500.8|13499.6|762
1637223600000|2021-11-18 08:20:00|13504.3|13502.8|13499.9|13498.4|13505.2|13503.8|13495.3|13494.2|884
1637223900000|2021-11-18 08:25:00|13499.8|13498.3|13501.2|13499.7|13501.5|13500.1|13496.8|13495.9|718
1637224200000|2021-11-18 08:30:00|13501.1|13499.6|13498.4|13497.5|13502.2|13501.1|13496.5|13495.5|746
1637224500000|2021-11-18 08:35:00|13498.3|13497.4|13491.6|13490.1|13499.8|13498.6|13487.2|13486.1|684
1637224800000|2021-11-18 08:40:00|13491.7|13490.2|13492|13490.5|13492.3|13491.1|13488.5|13487.3|805
1637225100000|2021-11-18 08:45:00|13492.1|13490.6|13497.9|13496.4|13498|13496.5|13489.6|13488.6|772
1637225400000|2021-11-18 08:50:00|13498|13496.5|13494.7|13493.2|13498.1|13497|13491.9|13491|663
1637225700000|2021-11-18 08:55:00|13494.4|13492.9|13497.8|13496.3|13498.9|13497.5|13491.9|13490.4|596
1637226000000|2021-11-18 09:00:00|13497.9|13496.4|13497.8|13496.9|13504.1|13503.1|13496.5|13495.1|774
1637226300000|2021-11-18 09:05:00|13497.7|13496.8|13500.5|13499|13505.1|13503.9|13497.6|13496.3|726
1637226600000|2021-11-18 09:10:00|13500.4|13498.9|13503.8|13502.3|13504.1|13502.7|13498.9|13497.6|570
1637226900000|2021-11-18 09:15:00|13503.7|13502.2|13504.8|13503.3|13505.2|13503.8|13501.8|13500.9|485
1637227200000|2021-11-18 09:20:00|13504.7|13503.2|13506.5|13505.6|13507.9|13506.6|13504.6|13503.2|562
1637227500000|2021-11-18 09:25:00|13506.6|13505.7|13506.9|13505.4|13507.5|13506|13504.1|13502.8|562
1637227800000|2021-11-18 09:30:00|13507|13505.5|13504.5|13503|13508.3|13507.1|13500.8|13499.8|620
1637228100000|2021-11-18 09:35:00|13504.6|13503.1|13505.5|13504|13509.4|13508.5|13504.4|13503|487
1637228400000|2021-11-18 09:40:00|13505.6|13504.1|13504.5|13503|13508.2|13506.7|13504.5|13503|604
1637228700000|2021-11-18 09:45:00|13504.6|13503.1|13495.1|13493.6|13506.8|13505.3|13494.5|13493|669
1637229000000|2021-11-18 09:50:00|13495.2|13493.7|13494|13492.5|13495.2|13494|13488.7|13487.5|759
1637229300000|2021-11-18 09:55:00|13494.3|13492.8|13493.5|13492|13497.2|13496|13490|13488.7|759
1637229600000|2021-11-18 10:00:00|13493.6|13492.1|13491.7|13490.2|13496|13494.5|13490.8|13489.4|503
1637229900000|2021-11-18 10:05:00|13491.6|13490.1|13492.6|13491.7|13495|13493.8|13490.5|13489.4|489
1637230200000|2021-11-18 10:10:00|13492.9|13491.4|13493.5|13492|13496.1|13494.8|13491.7|13490.2|581
1637230500000|2021-11-18 10:15:00|13493.6|13492.1|13489.9|13488.4|13494.7|13493.2|13489.1|13487.6|541
1637230800000|2021-11-18 10:20:00|13490|13488.5|13490.8|13489.9|13493.9|13492.8|13489|13487.5|414
1637231100000|2021-11-18 10:25:00|13490.9|13490|13488.5|13487|13495.6|13494.1|13487.4|13486.2|831
1637231400000|2021-11-18 10:30:00|13488.6|13487.1|13496.8|13495.3|13497.2|13495.9|13487.6|13486.7|643
1637231700000|2021-11-18 10:35:00|13496.9|13495.4|13496.8|13495.3|13498.6|13497.5|13493.7|13492.3|578
1637232000000|2021-11-18 10:40:00|13496.7|13495.2|13495.6|13494.1|13498.3|13497|13495.4|13494.1|506
1637232300000|2021-11-18 10:45:00|13495.5|13494|13493.4|13492.5|13496.4|13495.1|13491.9|13490.6|404
1637232600000|2021-11-18 10:50:00|13493.3|13492.4|13495.8|13494.3|13496.2|13494.8|13490.7|13489.5|566
1637232900000|2021-11-18 10:55:00|13495.7|13494.2|13491.9|13490.4|13496.1|13494.9|13489.2|13487.8|695
1637233200000|2021-11-18 11:00:00|13491.8|13490.3|13494.7|13493.2|13497|13495.5|13491|13489.8|599
1637233500000|2021-11-18 11:05:00|13494.6|13493.1|13494.6|13493.1|13498|13496.5|13491.7|13490.4|625
1637233800000|2021-11-18 11:10:00|13494.7|13493.2|13495.7|13494.2|13496.1|13494.9|13492|13490.8|754
1637234100000|2021-11-18 11:15:00|13495.9|13494.4|13497.2|13495.7|13497.7|13496.4|13494|13492.5|708
1637234400000|2021-11-18 11:20:00|13497.4|13495.9|13497.7|13496.2|13501.5|13500.3|13496.6|13495.5|803
1637234700000|2021-11-18 11:25:00|13497.6|13496.1|13498.6|13497.1|13500.5|13499.2|13495.9|13494.8|695
1637235000000|2021-11-18 11:30:00|13498.5|13497|13495.5|13494|13498.8|13497.9|13494.6|13493.3|533
1637235300000|2021-11-18 11:35:00|13495.6|13494.1|13498.7|13497.2|13498.9|13497.7|13495.1|13494|509
1637235600000|2021-11-18 11:40:00|13498.3|13497.4|13493.8|13492.3|13498.8|13497.5|13492.6|13491.2|639
1637235900000|2021-11-18 11:45:00|13493.7|13492.2|13493.9|13492.4|13495.2|13493.9|13492.3|13491.1|435
1637236200000|2021-11-18 11:50:00|13493.8|13492.3|13491.1|13490.2|13496.4|13495|13491.1|13490.2|579
1637236500000|2021-11-18 11:55:00|13491.6|13490.1|13488|13487.1|13492.5|13491.4|13484.7|13483.8|878
1637236800000|2021-11-18 12:00:00|13488.1|13487.2|13490.8|13489.3|13491.5|13490.5|13486.2|13485.3|554
1637237100000|2021-11-18 12:05:00|13490.7|13489.2|13491.2|13489.7|13494.9|13493.4|13490|13488.9|502
1637237400000|2021-11-18 12:10:00|13491.1|13489.6|13486.6|13485.1|13492.2|13491.1|13486.3|13485.1|413
1637237700000|2021-11-18 12:15:00|13486.5|13485|13482.9|13481.4|13487.2|13485.7|13481.3|13479.8|517
1637238000000|2021-11-18 12:20:00|13483|13481.5|13481.4|13480.5|13484.6|13483.4|13479.7|13478.8|442
1637238300000|2021-11-18 12:25:00|13481.3|13480.4|13482.3|13481.4|13485.3|13484.4|13480.4|13478.9|549
1637238600000|2021-11-18 12:30:00|13482.4|13481.5|13478.4|13477.5|13483.1|13482.1|13476.6|13475.3|629
1637238900000|2021-11-18 12:35:00|13478.6|13477.1|13479.7|13478.2|13481.7|13480.7|13476.4|13475.2|635
1637239200000|2021-11-18 12:40:00|13479.8|13478.3|13487.9|13486.4|13488.1|13487.2|13479.3|13478.1|440
1637239500000|2021-11-18 12:45:00|13487.8|13486.3|13484.1|13482.6|13491|13489.7|13483.8|13482.6|475
1637239800000|2021-11-18 12:50:00|13483.8|13482.9|13486.3|13485.4|13487.2|13486.1|13481.3|13480.3|419
1637240100000|2021-11-18 12:55:00|13486.2|13485.3|13478.2|13477.3|13487.7|13486.8|13478.2|13477|630
1637240400000|2021-11-18 13:00:00|13477.9|13477|13479.3|13478.4|13479.9|13479|13474.9|13473.9|728
1637240700000|2021-11-18 13:05:00|13479.4|13478.5|13481.9|13481|13482.5|13481.6|13477.4|13476.5|764
1637241000000|2021-11-18 13:10:00|13482.3|13481.4|13478.5|13477.6|13482.7|13481.4|13475.9|13474.7|762
1637241300000|2021-11-18 13:15:00|13478.6|13477.7|13473.5|13472.6|13481|13479.9|13473.1|13472.2|667
1637241600000|2021-11-18 13:20:00|13473.6|13472.7|13473.1|13471.6|13479.5|13478.6|13470.7|13469.8|859
1637241900000|2021-11-18 13:25:00|13472.9|13471.4|13479.1|13468.1|13480.1|13471.5|13464.6|13463.3|945
1637242200000|2021-11-18 13:30:00|13477.9|13468.2|13473.5|13472|13482.8|13474.3|13465.4|13463.6|1209
1637242500000|2021-11-18 13:35:00|13473.3|13472.4|13481.5|13480|13482.3|13481|13472.7|13471.5|930
1637242800000|2021-11-18 13:40:00|13481.6|13480.1|13481.4|13480.5|13482.2|13481|13476.5|13475.3|844
1637243100000|2021-11-18 13:45:00|13481.5|13480.6|13484.8|13483.3|13485.5|13484.2|13480.6|13479.5|841
1637243400000|2021-11-18 13:50:00|13484.7|13483.2|13482.2|13480.7|13487.2|13485.8|13480.5|13479.6|788
1637243700000|2021-11-18 13:55:00|13482|13480.5|13467.6|13466.1|13482.1|13480.9|13466.8|13465.8|848
1637244000000|2021-11-18 14:00:00|13467.4|13466.5|13469.7|13468.8|13471|13469.8|13464.5|13463.4|908
1637244300000|2021-11-18 14:05:00|13469.6|13468.7|13468.2|13466.7|13471.8|13470.4|13467.6|13466.2|840
1637244600000|2021-11-18 14:10:00|13468.1|13466.6|13468.3|13467.4|13471.4|13470.2|13467|13465.8|707
1637244900000|2021-11-18 14:15:00|13468.4|13467.5|13475.2|13473.7|13477.9|13476.4|13468.1|13466.9|796
1637245200000|2021-11-18 14:20:00|13475.1|13473.6|13479|13478.1|13481.7|13480.5|13473.1|13471.9|604
1637245500000|2021-11-18 14:25:00|13478.9|13478|13479.4|13477.9|13480.5|13479.2|13474.3|13472.8|777
1637245800000|2021-11-18 14:30:00|13479.3|13477.8|13468.9|13467.4|13480|13479|13468.5|13467.1|1019
1637246100000|2021-11-18 14:35:00|13468.8|13467.3|13470.1|13468.6|13471.9|13470.4|13466.5|13465.2|994
1637246400000|2021-11-18 14:40:00|13469.5|13468.5|13473|13471.5|13476.6|13475.2|13469.4|13468.3|1029
1637246700000|2021-11-18 14:45:00|13472.9|13471.4|13472.6|13471.7|13475.6|13474.1|13469.8|13468.5|831
1637247000000|2021-11-18 14:50:00|13472.5|13471.6|13469.4|13467.9|13473.6|13472.3|13467.3|13465.8|824
1637247300000|2021-11-18 14:55:00|13469.5|13468|13473|13471.5|13475.3|13473.9|13469.5|13468|774
1637247600000|2021-11-18 15:00:00|13472.9|13471.4|13468.8|13467.3|13473|13471.5|13465.8|13464.7|793
1637247900000|2021-11-18 15:05:00|13468.7|13467.2|13472|13471.1|13473|13471.6|13466.8|13465.6|751
1637248200000|2021-11-18 15:10:00|13472.4|13470.9|13471.2|13469.7|13476.5|13475.2|13468.4|13466.9|950
1637248500000|2021-11-18 15:15:00|13471.1|13469.6|13474.9|13474|13478.4|13476.9|13470|13468.5|943
1637248800000|2021-11-18 15:20:00|13475|13473.5|13482.9|13482|13486.6|13485.1|13473.2|13471.8|1117
1637249100000|2021-11-18 15:25:00|13482.8|13481.9|13478.9|13478|13486.7|13485.6|13478.7|13477.5|847
1637249400000|2021-11-18 15:30:00|13479.2|13478.3|13483.2|13481.7|13485.1|13483.9|13478.8|13477.7|789
1637249700000|2021-11-18 15:35:00|13483.1|13481.6|13480.1|13478.6|13487.9|13486.4|13480|13478.5|679
1637250000000|2021-11-18 15:40:00|13480|13478.5|13474.5|13473|13481.8|13480.3|13473.6|13472.1|678
1637250300000|2021-11-18 15:45:00|13474.4|13472.9|13481.9|13480.4|13482.6|13481.1|13474.4|13472.9|890
1637250600000|2021-11-18 15:50:00|13481.6|13480.1|13475.2|13473.7|13483.1|13481.6|13473.4|13472.3|896
1637250900000|2021-11-18 15:55:00|13474.8|13473.9|13478|13476.5|13480.3|13479.1|13474|13472.7|1043
1637251200000|2021-11-18 16:00:00|13477.5|13476|13476.5|13475.6|13482.5|13481.6|13475|13474.1|1066
1637251500000|2021-11-18 16:05:00|13476.6|13475.7|13476.2|13475.3|13478.3|13477.2|13474.6|13473.5|695
1637251800000|2021-11-18 16:10:00|13476.1|13475.2|13478.4|13476.9|13480.8|13479.7|13474.2|13473|746
1637252100000|2021-11-18 16:15:00|13478.3|13476.8|13473.7|13472.8|13481|13479.5|13473.3|13471.8|731
1637252400000|2021-11-18 16:20:00|13473.6|13472.7|13474.3|13472.8|13475.2|13473.7|13471.1|13469.6|524
1637252700000|2021-11-18 16:25:00|13474.2|13472.7|13473.3|13471.8|13475.6|13474.3|13472.5|13471.2|601
1637253000000|2021-11-18 16:30:00|13473.2|13471.7|13481.3|13480.4|13484.2|13483.2|13472.3|13471.3|859
1637253300000|2021-11-18 16:35:00|13481.1|13480.2|13484.5|13483.6|13486.3|13485|13480.9|13479.6|623
1637253600000|2021-11-18 16:40:00|13484.4|13483.5|13485.9|13484.4|13486.6|13485.3|13484.4|13483.3|508
1637253900000|2021-11-18 16:45:00|13485.8|13484.3|13484.3|13483.4|13486.4|13485|13483|13481.5|576
1637254200000|2021-11-18 16:50:00|13484.4|13483.5|13483.3|13481.8|13486.8|13485.7|13478.7|13477.4|583
1637254500000|2021-11-18 16:55:00|13483.1|13481.6|13488.9|13487.4|13489.2|13487.7|13482.5|13481.3|636
1637254800000|2021-11-18 17:00:00|13489|13487.5|13497.8|13496.3|13499.2|13497.7|13487.8|13486.3|722
1637255100000|2021-11-18 17:05:00|13498.1|13496.6|13497.7|13496.2|13499.2|13498|13493.8|13492.3|558
1637255400000|2021-11-18 17:10:00|13497.6|13496.1|13495.8|13494.3|13498.1|13496.8|13495.1|13493.6|328
1637255700000|2021-11-18 17:15:00|13495.9|13494.4|13493.7|13492.2|13496|13494.5|13493.2|13492|379
1637256000000|2021-11-18 17:20:00|13494.1|13492.6|13497.4|13496.5|13498.7|13497.5|13493.6|13492.1|499
1637256300000|2021-11-18 17:25:00|13497.5|13496.6|13499.8|13498.9|13500.5|13499|13494.2|13493|628
1637256600000|2021-11-18 17:30:00|13500.2|13498.7|13499.7|13498.2|13501|13499.6|13497.7|13496.6|433
1637256900000|2021-11-18 17:35:00|13499.3|13498.4|13500.4|13499.5|13501.1|13499.6|13497.8|13496.9|512
1637257200000|2021-11-18 17:40:00|13500.5|13499.6|13499|13497.5|13501.5|13500.2|13498.7|13497.2|473
1637257500000|2021-11-18 17:45:00|13498.9|13497.4|13499.5|13498|13501.5|13500.3|13498.4|13497.1|503
1637257800000|2021-11-18 17:50:00|13499.6|13498.1|13499|13497.5|13499.8|13498.6|13494.3|13493.1|651
1637258100000|2021-11-18 17:55:00|13499.1|13497.6|13498.8|13497.3|13499.1|13497.9|13494.9|13493.6|572
1637258400000|2021-11-18 18:00:00|13498.7|13497.2|13499.8|13498.3|13499.8|13498.8|13497.1|13495.8|437
1637258700000|2021-11-18 18:05:00|13499.7|13498.2|13504.1|13502.6|13504.3|13503.1|13499.4|13498.2|392
1637259000000|2021-11-18 18:10:00|13504.2|13502.7|13501.6|13500.7|13504.9|13503.6|13501.4|13500.2|252
1637259300000|2021-11-18 18:15:00|13501.7|13500.8|13502.8|13501.3|13502.9|13501.6|13500.3|13499.3|342
1637259600000|2021-11-18 18:20:00|13502.7|13501.2|13500.2|13498.7|13503.1|13501.8|13499.2|13497.9|358
1637259900000|2021-11-18 18:25:00|13500.3|13498.8|13498.7|13497.2|13501.5|13500.4|13498.2|13497|310
1637260200000|2021-11-18 18:30:00|13498.6|13497.1|13501.7|13500.2|13502.1|13500.9|13497.4|13496.4|397
1637260500000|2021-11-18 18:35:00|13501.6|13500.1|13499.7|13498.8|13501.6|13500.3|13497.5|13496.3|339
1637260800000|2021-11-18 18:40:00|13499.6|13498.7|13500.8|13499.3|13501|13499.7|13498.1|13497|380
1637261100000|2021-11-18 18:45:00|13500.7|13499.2|13501.8|13500.3|13502.7|13501.4|13499.5|13498.3|316
1637261400000|2021-11-18 18:50:00|13501.9|13500.4|13502.7|13501.2|13503|13501.8|13500.3|13499.1|330
1637261700000|2021-11-18 18:55:00|13502.8|13501.3|13503.9|13503|13505.5|13504.6|13501.7|13500.6|277
1637262000000|2021-11-18 19:00:00|13503.7|13502.8|13504.1|13502.6|13504.7|13503.2|13501.1|13500|387
1637262300000|2021-11-18 19:05:00|13504|13502.5|13502.3|13501.4|13504.9|13503.9|13502.2|13501|266
1637262600000|2021-11-18 19:10:00|13502.4|13501.5|13502.6|13501.1|13503.2|13502.3|13500.8|13499.5|321
1637262900000|2021-11-18 19:15:00|13502.7|13501.2|13500.9|13499.4|13503.2|13501.9|13500.6|13499.4|347
1637263200000|2021-11-18 19:20:00|13501|13499.5|13501.1|13500.2|13502.8|13501.4|13500.5|13499.2|263
1637263500000|2021-11-18 19:25:00|13501.2|13500.3|13500.8|13499.3|13501.9|13500.5|13499.3|13498.1|263
1637263800000|2021-11-18 19:30:00|13500.7|13499.2|13500.2|13499.3|13502|13500.9|13499.1|13498.2|299
1637264100000|2021-11-18 19:35:00|13500.4|13498.9|13499.2|13498.3|13501.1|13499.8|13498.5|13497.6|339
1637264400000|2021-11-18 19:40:00|13499.1|13498.2|13497.3|13496.4|13500.5|13499.3|13497.3|13496.3|387
1637264700000|2021-11-18 19:45:00|13497.4|13496.5|13498.4|13497.5|13499.2|13498.3|13497.2|13496|329
1637265000000|2021-11-18 19:50:00|13498.3|13497.4|13498.7|13497.2|13499.9|13498.4|13497.7|13496.4|300
1637265300000|2021-11-18 19:55:00|13498.8|13497.3|13497.6|13496.1|13499.9|13498.7|13497.4|13495.9|405
1637265600000|2021-11-18 20:00:00|13497.7|13496.2|13497.7|13496.2|13497.9|13496.5|13495.6|13494.1|412
1637265900000|2021-11-18 20:05:00|13497.8|13496.3|13497.8|13496.3|13498.5|13497.3|13496.8|13495.6|254
1637266200000|2021-11-18 20:10:00|13497.7|13496.2|13496.6|13495.1|13499|13497.8|13496.3|13494.9|233
1637266500000|2021-11-18 20:15:00|13496.7|13495.2|13495.5|13494.6|13496.8|13495.4|13494.5|13493|269
1637266800000|2021-11-18 20:20:00|13495.8|13494.3|13498.1|13496.6|13498.2|13496.7|13495.4|13493.9|273
1637267100000|2021-11-18 20:25:00|13498|13496.5|13498.8|13497.3|13499.8|13498.3|13498|13496.5|295
1637267400000|2021-11-18 20:30:00|13498.5|13497.6|13499.9|13498.4|13502.1|13500.6|13498.3|13497.1|268
1637267700000|2021-11-18 20:35:00|13500|13498.5|13498.7|13497.2|13501.7|13500.4|13497.4|13496.2|360
1637268000000|2021-11-18 20:40:00|13498.8|13497.3|13499.8|13498.3|13500.1|13498.8|13498.3|13497|248
1637268300000|2021-11-18 20:45:00|13499.9|13498.4|13498.5|13497|13501.5|13500|13498.5|13497|264
1637268600000|2021-11-18 20:50:00|13498.6|13497.1|13499.9|13498.4|13501.5|13500|13497.6|13496.1|335
1637268900000|2021-11-18 20:55:00|13499.7|13498.2|13499.8|13498.3|13501.6|13500.1|13498.9|13497.7|391
1637269200000|2021-11-18 21:00:00|13499.9|13498.4|13500.9|13499.4|13501.2|13499.7|13497.7|13496.2|355
1637269500000|2021-11-18 21:05:00|13501|13499.5|13501.1|13499.6|13503|13501.5|13500.9|13499.4|239
1637269800000|2021-11-18 21:10:00|13501.2|13499.7|13499.7|13498.2|13501.2|13499.7|13499.6|13498.1|113
1637270100000|2021-11-18 21:15:00|13499.8|13498.3|13498.9|13497.4|13500.6|13499.1|13498.9|13497.4|134
1637270400000|2021-11-18 21:20:00|13499|13497.5|13499.8|13498.3|13500|13498.6|13498.8|13497.3|82
1637270700000|2021-11-18 21:25:00|13499.9|13498.4|13499.9|13498.4|13500|13498.7|13499.6|13498.1|110
1637271000000|2021-11-18 21:30:00|13499.8|13498.3|13501.1|13499.6|13501.1|13499.8|13499.7|13498.2|73
1637271300000|2021-11-18 21:35:00|13500.9|13499.4|13501.1|13499.6|13501.1|13499.8|13500.7|13499.3|69
1637271600000|2021-11-18 21:40:00|13501|13499.5|13502|13500.5|13502.2|13500.7|13500.9|13499.4|142
1637271900000|2021-11-18 21:45:00|13502.1|13500.6|13502.9|13501.4|13504|13502.5|13501.8|13500.3|263
1637272200000|2021-11-18 21:50:00|13503|13501.5|13501.3|13499.8|13503.4|13501.8|13500.8|13499.3|225
1637272500000|2021-11-18 21:55:00|13501.1|13499.6|13501.6|13490.6|13503.1|13500.1|13499.4|13488.4|327
1637272800000|2021-11-18 22:00:00|13500.5|13489.5|13505.1|13494.1|13505.1|13494.1|13495.8|13484.8|69
1637273100000|2021-11-18 22:05:00|13505|13494|13504.5|13493.5|13505.2|13494.2|13503.1|13492.1|75
1637273400000|2021-11-18 22:10:00|13503.2|13492.2|13501.5|13490.5|13506.6|13495.6|13500.1|13489.1|195
1637273700000|2021-11-18 22:15:00|13501.1|13490.1|13501|13490.9|13502.9|13493.6|13498.2|13488.7|230
1637274000000|2021-11-18 22:20:00|13500.9|13490.7|13508|13497|13509.3|13499.4|13498.3|13489.8|592
1637274300000|2021-11-18 22:25:00|13508.2|13497.2|13508|13497|13509|13498.6|13503.6|13495.7|187
1637274600000|2021-11-18 22:30:00|13507.4|13497.3|13501.7|13496.4|13507.4|13497.9|13500.4|13495.2|399
1637274900000|2021-11-18 22:35:00|13501.6|13496.5|13499.8|13496|13501.7|13497.9|13499.6|13494.8|326
1637275200000|2021-11-18 22:40:00|13499.7|13495.9|13502.5|13494.2|13504.2|13496.5|13499.4|13489.2|424
1637275500000|2021-11-18 22:45:00|13502.3|13494|13503.9|13495.5|13504.8|13496.2|13501.6|13493.8|239
1637275800000|2021-11-18 22:50:00|13504.1|13495.4|13503.4|13494.7|13505.4|13496.2|13500.7|13493.6|251
1637276100000|2021-11-18 22:55:00|13503.3|13495|13504.3|13496.1|13506.4|13496.7|13502|13494.7|239
1637276400000|2021-11-18 23:00:00|13505.2|13496.2|13505.7|13503.3|13506.4|13503.7|13502.7|13494.4|797
1637276700000|2021-11-18 23:05:00|13505.8|13503.2|13504.6|13502|13506.7|13503.9|13504.5|13501.7|335
1637277000000|2021-11-18 23:10:00|13504.7|13501.8|13504.4|13502.1|13505.2|13503.1|13503.9|13501.5|231
1637277300000|2021-11-18 23:15:00|13504|13502.5|13502.1|13500.6|13504.5|13502.7|13501.9|13500.4|118
1637277600000|2021-11-18 23:20:00|13502.3|13500.8|13501.9|13500.4|13502.3|13500.8|13501.3|13499.7|92
1637277900000|2021-11-18 23:25:00|13501.8|13500.3|13501.9|13500.4|13502|13500.5|13501.3|13499.7|109
1637278200000|2021-11-18 23:30:00|13501.8|13500.3|13498.7|13497.2|13502|13500.5|13498.6|13497.1|127
1637278500000|2021-11-18 23:35:00|13498.8|13497.3|13499.6|13498.1|13500.4|13498.5|13498.7|13497.2|103
1637278800000|2021-11-18 23:40:00|13499.7|13498.2|13499.1|13497.6|13499.8|13498.3|13498.5|13496.7|87
1637279100000|2021-11-18 23:45:00|13499.2|13497.7|13502|13500.5|13502.1|13500.6|13498.8|13497.3|119
1637279400000|2021-11-18 23:50:00|13501.9|13500.4|13501.6|13500.1|13502.1|13500.6|13501.3|13499.8|64
1637279700000|2021-11-18 23:55:00|13501.3|13499.8|13499.8|13498.3|13501.4|13499.9|13499.7|13498.2|77
1637280000000|2021-11-19 00:00:00|13499.7|13498.2|13498.1|13496.6|13499.8|13498.3|13497.6|13496.1|295
1637280300000|2021-11-19 00:05:00|13498.2|13496.7|13498.2|13496.7|13499.8|13498.4|13497.6|13496.4|263
1637280600000|2021-11-19 00:10:00|13498|13496.5|13495.9|13494.4|13499|13497.5|13495.9|13494.4|287
1637280900000|2021-11-19 00:15:00|13496|13494.5|13498.1|13496.6|13498.2|13496.7|13494.6|13493.4|268
1637281200000|2021-11-19 00:20:00|13498|13496.5|13496.8|13495.3|13498|13496.7|13496.6|13495.1|146
1637281500000|2021-11-19 00:25:00|13496.7|13495.2|13496|13494.5|13496.8|13495.6|13495.6|13494.1|144
1637281800000|2021-11-19 00:30:00|13495.9|13494.4|13496.4|13495.5|13497.3|13496.1|13495.6|13494.3|130
1637282100000|2021-11-19 00:35:00|13496.7|13495.2|13496.8|13495.3|13496.9|13495.7|13495.7|13494.2|139
1637282400000|2021-11-19 00:40:00|13496.5|13495.6|13495.7|13494.2|13497.2|13496|13495.6|13494.2|93
1637282700000|2021-11-19 00:45:00|13495.8|13494.3|13496.8|13495.3|13497.4|13495.9|13495.2|13494.1|118
1637283000000|2021-11-19 00:50:00|13496.7|13495.2|13495.8|13494.3|13497.2|13495.9|13495.5|13494.3|188
1637283300000|2021-11-19 00:55:00|13495.9|13494.4|13493.6|13492.1|13496.5|13495|13492.8|13491.7|175
1637283600000|2021-11-19 01:00:00|13493.8|13492.3|13493.9|13492.4|13494.3|13493.1|13491.2|13489.7|300
1637283900000|2021-11-19 01:05:00|13493.8|13492.3|13491.8|13490.3|13494|13492.8|13491.7|13490.3|204
1637284200000|2021-11-19 01:10:00|13491.9|13490.4|13492.8|13491.3|13493.9|13492.6|13491.5|13490.2|286
1637284500000|2021-11-19 01:15:00|13492.7|13491.2|13488.9|13487.4|13492.8|13491.3|13488.4|13487.2|283
1637284800000|2021-11-19 01:20:00|13489|13487.5|13491.7|13490.2|13492.1|13490.8|13488.4|13487.2|228
1637285100000|2021-11-19 01:25:00|13491.5|13490.6|13491.8|13490.3|13493|13491.8|13491.3|13490.1|184
1637285400000|2021-11-19 01:30:00|13491.7|13490.2|13490.9|13489.4|13491.9|13490.9|13488.6|13487.3|291
1637285700000|2021-11-19 01:35:00|13490.7|13489.8|13492.6|13491.1|13492.8|13491.7|13490.3|13489.1|364
1637286000000|2021-11-19 01:40:00|13492.7|13491.2|13493.7|13492.2|13494.7|13493.6|13491.4|13490.2|374
1637286300000|2021-11-19 01:45:00|13493.8|13492.3|13492.3|13491.4|13495.7|13494.4|13492.2|13490.9|379
1637286600000|2021-11-19 01:50:00|13492.2|13491.3|13493.7|13492.2|13494|13493|13491.4|13490.3|338
1637286900000|2021-11-19 01:55:00|13493.6|13492.1|13491.1|13489.6|13494|13493|13490.6|13489.4|427
1637287200000|2021-11-19 02:00:00|13490.8|13489.9|13489.3|13487.8|13491.9|13490.4|13488.8|13487.4|416
1637287500000|2021-11-19 02:05:00|13489.4|13487.9|13489.7|13488.2|13489.8|13488.6|13488.5|13487.1|216
1637287800000|2021-11-19 02:10:00|13489.5|13488|13486|13484.5|13489.5|13488|13485.4|13484.1|290
1637288100000|2021-11-19 02:15:00|13485.5|13484.6|13486.7|13485.2|13487.4|13486.1|13485.4|13484.3|202
1637288400000|2021-11-19 02:20:00|13486.8|13485.3|13486.8|13485.3|13487.8|13486.3|13486.2|13485.1|186
1637288700000|2021-11-19 02:25:00|13486.9|13485.4|13488.7|13487.2|13488.9|13487.7|13486.5|13485.2|210
1637289000000|2021-11-19 02:30:00|13488.6|13487.1|13489.9|13488.4|13491.6|13490.7|13488.3|13487.1|288
1637289300000|2021-11-19 02:35:00|13490|13488.5|13491.8|13490.3|13491.9|13490.7|13489.6|13488.3|407
1637289600000|2021-11-19 02:40:00|13491.5|13490.6|13489.6|13488.1|13491.7|13490.7|13488.7|13487.7|288
1637289900000|2021-11-19 02:45:00|13489.7|13488.2|13487.7|13486.2|13489.8|13488.9|13487.6|13486.1|238
1637290200000|2021-11-19 02:50:00|13487.6|13486.1|13486.6|13485.7|13487.6|13486.6|13486.4|13485|196
1637290500000|2021-11-19 02:55:00|13486.5|13485.6|13484.8|13483.9|13487.8|13486.8|13484.3|13483.1|307
1637290800000|2021-11-19 03:00:00|13484.9|13484|13488.8|13487.9|13489.1|13488|13484.5|13483.3|240
1637291100000|2021-11-19 03:05:00|13488.7|13487.8|13491.4|13490.5|13491.9|13490.8|13488.7|13487.8|233
1637291400000|2021-11-19 03:10:00|13491.5|13490.6|13489.7|13488.8|13491.8|13490.6|13489.1|13488|204
1637291700000|2021-11-19 03:15:00|13489.8|13488.9|13489.5|13488.6|13491|13489.9|13489.3|13487.8|195
1637292000000|2021-11-19 03:20:00|13489.4|13488.5|13490|13488.5|13490.8|13489.6|13487.7|13486.4|245
1637292300000|2021-11-19 03:25:00|13489.9|13488.4|13488.6|13487.7|13489.9|13488.7|13488.5|13487.2|126
1637292600000|2021-11-19 03:30:00|13488.8|13487.3|13486.7|13485.8|13489.7|13488.4|13485.9|13484.4|261
1637292900000|2021-11-19 03:35:00|13487|13485.5|13485.9|13484.4|13487.7|13486.2|13485.5|13484.3|159
1637293200000|2021-11-19 03:40:00|13486|13484.5|13486.1|13484.6|13486.6|13485.1|13485.5|13484|182
1637293500000|2021-11-19 03:45:00|13486|13484.5|13486|13484.5|13486.4|13485.3|13485.3|13484.1|117
1637293800000|2021-11-19 03:50:00|13486.1|13484.6|13484.4|13482.9|13486.2|13484.9|13483.7|13482.4|195
1637294100000|2021-11-19 03:55:00|13484.5|13483|13487|13485.5|13487.9|13486.7|13483.7|13482.4|222
1637294400000|2021-11-19 04:00:00|13486.5|13485|13485.6|13484.7|13486.6|13485.1|13485.3|13484.1|179
1637294700000|2021-11-19 04:05:00|13485.7|13484.8|13484.9|13483.4|13486.1|13485.1|13484.5|13483.2|147
1637295000000|2021-11-19 04:10:00|13485|13483.5|13483.6|13482.1|13485|13483.5|13482.7|13481.2|200
1637295300000|2021-11-19 04:15:00|13483.7|13482.2|13484.2|13482.7|13485.5|13484|13482.8|13481.5|188
1637295600000|2021-11-19 04:20:00|13483.9|13483|13484.9|13483.4|13485.1|13484.1|13483.7|13482.2|146
1637295900000|2021-11-19 04:25:00|13485|13483.5|13485.9|13484.4|13486.4|13485|13484.9|13483.4|188
1637296200000|2021-11-19 04:30:00|13485.8|13484.3|13485.8|13484.3|13486.5|13485.5|13485.3|13483.8|179
1637296500000|2021-11-19 04:35:00|13486|13484.5|13487.4|13485.9|13487.8|13486.3|13485.4|13484.2|200
1637296800000|2021-11-19 04:40:00|13487.5|13486|13487.1|13485.6|13487.5|13486.2|13485.9|13484.4|200
1637297100000|2021-11-19 04:45:00|13487|13485.5|13489.7|13488.2|13490.2|13488.9|13486.8|13485.3|203
1637297400000|2021-11-19 04:50:00|13489.8|13488.3|13487.7|13486.2|13490.1|13489.1|13486.6|13485.5|171
1637297700000|2021-11-19 04:55:00|13487.8|13486.3|13481.9|13480.4|13488|13486.8|13481.9|13480.4|152
1637298000000|2021-11-19 05:00:00|13482|13480.5|13483|13481.5|13483.2|13481.9|13481.7|13480.3|208
1637298300000|2021-11-19 05:05:00|13483.1|13481.6|13487.3|13485.8|13488|13486.5|13483|13481.5|251
1637298600000|2021-11-19 05:10:00|13487.2|13485.7|13488.1|13486.6|13488.8|13487.3|13486.3|13485.1|233
1637298900000|2021-11-19 05:15:00|13488.2|13486.7|13487.8|13486.3|13488.8|13487.5|13487.3|13486|159
1637299200000|2021-11-19 05:20:00|13487.7|13486.2|13488.7|13487.8|13488.8|13487.8|13487.2|13486.1|180
1637299500000|2021-11-19 05:25:00|13488.6|13487.7|13490.3|13488.8|13490.4|13489.3|13488.6|13487.6|189
1637299800000|2021-11-19 05:30:00|13490.2|13488.7|13488.9|13487.4|13490.3|13489|13488.1|13487|209
1637300100000|2021-11-19 05:35:00|13489|13487.5|13489|13487.5|13489.7|13488.6|13488.1|13487.2|178
1637300400000|2021-11-19 05:40:00|13489.1|13487.6|13489.5|13488.6|13490|13488.9|13488.7|13487.2|141
1637300700000|2021-11-19 05:45:00|13489.4|13488.5|13488.7|13487.2|13489.8|13488.6|13488.3|13487.2|178
1637301000000|2021-11-19 05:50:00|13488.6|13487.1|13489.8|13488.3|13490.9|13489.5|13488.4|13487.1|161
1637301300000|2021-11-19 05:55:00|13489.9|13488.4|13487.4|13486.5|13490.7|13489.5|13487.3|13486|265
1637301600000|2021-11-19 06:00:00|13487.3|13486.4|13490.6|13489.7|13490.9|13489.7|13486.9|13485.4|257
1637301900000|2021-11-19 06:05:00|13490.5|13489.6|13490.3|13489.4|13491.1|13490.2|13489.5|13488.4|261
1637302200000|2021-11-19 06:10:00|13490.4|13489.5|13489.7|13488.2|13490.9|13489.8|13488.8|13487.7|164
1637302500000|2021-11-19 06:15:00|13489.8|13488.3|13490.5|13489|13490.6|13489.4|13488.4|13487.2|206
1637302800000|2021-11-19 06:20:00|13490.6|13489.1|13490.4|13489.5|13491.2|13490.3|13489.3|13488.1|222
1637303100000|2021-11-19 06:25:00|13490.3|13489.4|13493|13491.5|13493.5|13492.2|13490.1|13489.2|185
1637303400000|2021-11-19 06:30:00|13493.1|13491.6|13497|13495.5|13497.8|13496.9|13492.6|13491.3|203
1637303700000|2021-11-19 06:35:00|13496.9|13495.4|13498.5|13497.6|13498.9|13497.7|13496|13494.5|197
1637304000000|2021-11-19 06:40:00|13498.4|13497.5|13500|13498.5|13500.9|13499.9|13497.9|13496.4|234
1637304300000|2021-11-19 06:45:00|13500.1|13498.6|13496.6|13495.7|13500.8|13499.3|13496.5|13495.2|280
1637304600000|2021-11-19 06:50:00|13496.9|13495.4|13499.8|13498.9|13500.1|13498.9|13496.6|13495.4|197
1637304900000|2021-11-19 06:55:00|13499.9|13499|13503.6|13492.6|13506|13500.7|13498.1|13491.2|459
1637305200000|2021-11-19 07:00:00|13504.6|13493.6|13499.8|13498.9|13508.2|13503.4|13499.7|13491.5|561
1637305500000|2021-11-19 07:05:00|13499.7|13498.8|13501.9|13500.4|13503|13501.6|13496.1|13495|541
1637305800000|2021-11-19 07:10:00|13502|13500.5|13501.9|13500.4|13503.4|13502.5|13500.2|13498.7|508
1637306100000|2021-11-19 07:15:00|13501.8|13500.3|13502.5|13501|13502.9|13501.4|13498.6|13497.4|492
1637306400000|2021-11-19 07:20:00|13502.6|13501.1|13510|13508.5|13510.2|13508.7|13501.6|13500.3|557
1637306700000|2021-11-19 07:25:00|13509.9|13508.4|13505.7|13504.8|13510|13508.5|13505.1|13503.6|490
1637307000000|2021-11-19 07:30:00|13505.6|13504.7|13507.8|13506.3|13508.1|13507.1|13502.7|13501.5|556
1637307300000|2021-11-19 07:35:00|13507.7|13506.2|13506.8|13505.3|13510.5|13509.3|13506.2|13505|388
1637307600000|2021-11-19 07:40:00|13506.9|13505.4|13505.8|13504.3|13509.8|13508.6|13505.6|13504.1|322
1637307900000|2021-11-19 07:45:00|13505.7|13504.2|13502.7|13501.2|13505.9|13504.6|13501.3|13500.4|481
1637308200000|2021-11-19 07:50:00|13502.4|13501.5|13496.7|13495.2|13504.9|13503.5|13496.6|13495.2|528
1637308500000|2021-11-19 07:55:00|13496.8|13495.3|13491.7|13490.8|13498.3|13497|13490.7|13489.4|705
1637308800000|2021-11-19 08:00:00|13492|13490.5|13491.4|13489.9|13497.9|13496.7|13489.4|13488.2|663
1637309100000|2021-11-19 08:05:00|13491.5|13490|13490.7|13489.2|13496.6|13495.5|13489.1|13487.6|735
1637309400000|2021-11-19 08:10:00|13490.8|13489.3|13494.7|13493.8|13495.2|13493.9|13490.6|13489.1|590
1637309700000|2021-11-19 08:15:00|13494.6|13493.7|13493.8|13492.3|13498.4|13497|13493.5|13492.2|622
1637310000000|2021-11-19 08:20:00|13493.9|13492.4|13490.8|13489.3|13495.1|13493.6|13490.2|13489.1|752
1637310300000|2021-11-19 08:25:00|13490.9|13489.4|13488.5|13487.6|13491.3|13490|13487.4|13486.2|641
1637310600000|2021-11-19 08:30:00|13488.8|13487.3|13483.9|13482.4|13492.4|13491.1|13480.8|13479.3|784
1637310900000|2021-11-19 08:35:00|13483.8|13482.3|13479.2|13477.7|13485.4|13484.2|13477.9|13476.4|628
1637311200000|2021-11-19 08:40:00|13479|13477.5|13480.1|13478.6|13484.4|13483.5|13477.9|13476.4|824
1637311500000|2021-11-19 08:45:00|13480.3|13478.8|13475|13473.5|13480.3|13478.8|13470.7|13469.2|891
1637311800000|2021-11-19 08:50:00|13474.9|13473.4|13467.2|13465.7|13477.1|13475.6|13461.7|13460.3|1098
1637312100000|2021-11-19 08:55:00|13467.1|13465.6|13451|13449.5|13467.1|13465.6|13450|13448.7|1233
1637312400000|2021-11-19 09:00:00|13450.9|13449.4|13450.6|13449.7|13451.4|13450|13433.9|13432.4|1437
1637312700000|2021-11-19 09:05:00|13450.8|13449.3|13449|13447.5|13451.9|13450.7|13442.3|13441.2|1066
1637313000000|2021-11-19 09:10:00|13448.8|13447.9|13449.9|13449|13451.9|13450.4|13445.7|13444.2|748
1637313300000|2021-11-19 09:15:00|13449.8|13448.9|13446.7|13445.2|13452.2|13450.7|13443.2|13442|867
1637313600000|2021-11-19 09:20:00|13446.6|13445.1|13445|13444.1|13450.5|13449.2|13445|13443.8|664
1637313900000|2021-11-19 09:25:00|13445.4|13443.9|13439.8|13438.3|13446.1|13444.6|13430|13428.5|1337
1637314200000|2021-11-19 09:30:00|13439.7|13438.2|13436.3|13434.8|13446.3|13444.8|13434.3|13432.8|1307
1637314500000|2021-11-19 09:35:00|13435.9|13434.4|13428.7|13427.2|13436.4|13434.9|13420.1|13418.6|1376
1637314800000|2021-11-19 09:40:00|13428.2|13426.7|13436.3|13434.8|13438.1|13436.6|13426.6|13425.1|1305
1637315100000|2021-11-19 09:45:00|13436.6|13435.1|13432.4|13431.5|13440.8|13439.3|13431.1|13429.6|1148
1637315400000|2021-11-19 09:50:00|13432.7|13431.2|13426.6|13425.1|13435.5|13434|13426.4|13424.9|1037
1637315700000|2021-11-19 09:55:00|13427|13425.5|13433.8|13432.3|13436.8|13435.6|13421.5|13420|1112
1637316000000|2021-11-19 10:00:00|13434|13432.5|13416.1|13414.6|13434.1|13432.6|13415.2|13413.7|1169
1637316300000|2021-11-19 10:05:00|13416.2|13414.7|13415.6|13414.1|13420|13418.5|13411.4|13409.9|1271
1637316600000|2021-11-19 10:10:00|13415.3|13414.4|13409.3|13407.8|13417.6|13416.1|13408.2|13406.7|1174
1637316900000|2021-11-19 10:15:00|13409.2|13407.7|13414.8|13413.3|13419.4|13418|13408.4|13407.2|1064
1637317200000|2021-11-19 10:20:00|13414.6|13413.1|13409.6|13408.1|13416|13414.5|13409.4|13407.9|1100
1637317500000|2021-11-19 10:25:00|13409.2|13407.7|13419.4|13418.5|13420.2|13419.1|13408.8|13407.3|969
1637317800000|2021-11-19 10:30:00|13419.5|13418|13419.7|13418.2|13421|13419.5|13415.8|13414.3|878
1637318100000|2021-11-19 10:35:00|13419.2|13417.7|13423.4|13422.5|13424.9|13423.4|13415.9|13414.4|996
1637318400000|2021-11-19 10:40:00|13423.6|13422.1|13423|13421.5|13427.1|13425.9|13422|13420.6|937
1637318700000|2021-11-19 10:45:00|13422.9|13421.4|13425.1|13423.6|13426.1|13424.8|13420.7|13419.4|945
1637319000000|2021-11-19 10:50:00|13425.3|13423.8|13429|13427.5|13429.6|13428.1|13418|13416.8|1194
1637319300000|2021-11-19 10:55:00|13428.9|13427.4|13432.1|13430.6|13434.4|13432.9|13426|13424.9|953
1637319600000|2021-11-19 11:00:00|13432|13430.5|13436.9|13435.4|13436.9|13435.8|13428.4|13426.9|852
1637319900000|2021-11-19 11:05:00|13436.6|13435.1|13424.2|13422.7|13436.7|13435.2|13423.7|13422.7|815
1637320200000|2021-11-19 11:10:00|13424|13423.1|13428.3|13427.4|13432.3|13430.9|13423.8|13422.6|674
1637320500000|2021-11-19 11:15:00|13428.5|13427.6|13423.9|13423|13430.2|13429.2|13423.7|13422.6|835
1637320800000|2021-11-19 11:20:00|13424.2|13422.7|13433.2|13431.7|13436.1|13434.9|13423.3|13422.4|761
1637321100000|2021-11-19 11:25:00|13433|13432.1|13437.1|13435.6|13439.7|13438.2|13431.5|13430.1|655
1637321400000|2021-11-19 11:30:00|13437.2|13435.7|13433.3|13431.8|13437.7|13436.8|13430.5|13429.4|793
1637321700000|2021-11-19 11:35:00|13433.4|13431.9|13436.8|13435.9|13437|13435.9|13431.7|13430.5|793
1637322000000|2021-11-19 11:40:00|13436.7|13435.8|13438.7|13437.8|13439|13437.9|13431.8|13430.8|798
1637322300000|2021-11-19 11:45:00|13438.8|13437.9|13437.8|13436.9|13442.2|13441|13436.8|13435.6|749
1637322600000|2021-11-19 11:50:00|13437.9|13437|13438.8|13437.3|13441.1|13440.1|13435.6|13434.4|802
1637322900000|2021-11-19 11:55:00|13438.7|13437.9|13451|13449.5|13458.1|13456.9|13438|13436.8|1308
1637323200000|2021-11-19 12:00:00|13450.8|13449.3|13449.3|13448.4|13453.7|13452.5|13446.5|13445|1113
1637323500000|2021-11-19 12:05:00|13449.5|13448|13448.6|13447.1|13452.2|13450.8|13446.8|13445.5|856
1637323800000|2021-11-19 12:10:00|13448.5|13447|13449.7|13448.8|13451|13449.7|13444.8|13443.4|768
1637324100000|2021-11-19 12:15:00|13449.9|13449|13454.7|13453.8|13455.1|13453.8|13446.7|13445.6|746
1637324400000|2021-11-19 12:20:00|13454.6|13453.7|13452.7|13451.8|13456.1|13455|13452.2|13451.3|671
1637324700000|2021-11-19 12:25:00|13452.9|13452|13447.1|13445.6|13453.9|13452.8|13442.7|13440.9|723
1637325000000|2021-11-19 12:30:00|13446.8|13445.9|13438.2|13436.7|13449.1|13448|13436.2|13435|722
1637325300000|2021-11-19 12:35:00|13437.9|13437|13442.9|13441.4|13443|13441.7|13437.3|13436.1|647
1637325600000|2021-11-19 12:40:00|13442.7|13441.2|13441.1|13439.6|13445.9|13444.4|13436.5|13435.3|725
1637325900000|2021-11-19 12:45:00|13440.5|13439.7|13433.1|13431.6|13440.9|13439.8|13432.1|13430.8|911
1637326200000|2021-11-19 12:50:00|13433.2|13431.7|13427.8|13426.3|13435.2|13434.2|13425.5|13424.5|819
1637326500000|2021-11-19 12:55:00|13427.7|13426.8|13420.9|13419.4|13428.5|13427.6|13414.3|13412.8|1151
1637326800000|2021-11-19 13:00:00|13420.7|13419.8|13418.7|13417.2|13421.4|13420.4|13414.3|13413.1|1358
1637327100000|2021-11-19 13:05:00|13418.6|13417.1|13424|13422.5|13424.1|13423|13414.9|13413.4|1075
1637327400000|2021-11-19 13:10:00|13424.1|13422.6|13430.7|13429.2|13431.1|13430.1|13420.7|13419.4|954
1637327700000|2021-11-19 13:15:00|13430.4|13429.5|13432.8|13431.9|13435.2|13434|13429.8|13428.9|739
1637328000000|2021-11-19 13:20:00|13432.9|13431.3|13430.3|13428.8|13434.8|13433.3|13426.8|13425.3|1121
1637328300000|2021-11-19 13:25:00|13430.1|13428.6|13438.9|13437.4|13441.2|13439.7|13426.4|13424.9|1096
1637328600000|2021-11-19 13:30:00|13439|13437.5|13447|13445.5|13449.8|13448.3|13437.9|13436.4|975
1637328900000|2021-11-19 13:35:00|13447.1|13445.6|13442.8|13441.9|13452.5|13451|13439.2|13437.9|927
1637329200000|2021-11-19 13:40:00|13442.7|13441.8|13451.3|13449.8|13452.3|13450.8|13441.9|13440.9|958
1637329500000|2021-11-19 13:45:00|13451.2|13449.7|13449.3|13447.8|13454.2|13452.7|13446.8|13445.6|904
1637329800000|2021-11-19 13:50:00|13449.4|13447.9|13443.9|13442.4|13451|13449.5|13442.3|13441|831
1637330100000|2021-11-19 13:55:00|13443.8|13442.3|13441.3|13439.8|13446|13444.5|13441.2|13439.7|825
1637330400000|2021-11-19 14:00:00|13441.4|13439.9|13455.9|13454.4|13456.1|13454.7|13440.7|13439.2|754
1637330700000|2021-11-19 14:05:00|13455.5|13454.6|13451.2|13449.7|13455.5|13454.6|13449.2|13447.9|695
1637331000000|2021-11-19 14:10:00|13451.1|13449.6|13464.8|13463.3|13467.7|13466.2|13450.2|13448.8|1039
1637331300000|2021-11-19 14:15:00|13464.4|13462.9|13459.3|13457.8|13465.4|13463.9|13456.7|13455.2|1423
1637331600000|2021-11-19 14:20:00|13459.6|13458.1|13467.2|13465.7|13468.8|13467.5|13456.8|13455.5|1339
1637331900000|2021-11-19 14:25:00|13467.1|13465.6|13463.7|13462.8|13469.2|13467.7|13461.6|13460.3|946
1637332200000|2021-11-19 14:30:00|13463.8|13462.9|13462.2|13460.7|13467.6|13466.4|13459.4|13458.1|1281
1637332500000|2021-11-19 14:35:00|13462.5|13461|13458|13457.1|13466|13464.8|13457.2|13455.7|1277
1637332800000|2021-11-19 14:40:00|13458.4|13457.5|13459.9|13458.4|13462|13460.8|13455.3|13454|1089
1637333100000|2021-11-19 14:45:00|13460|13458.5|13467.4|13465.9|13467.5|13466.4|13459.6|13458.5|862
1637333400000|2021-11-19 14:50:00|13467.5|13466|13451.7|13450.2|13468.3|13466.9|13451.6|13450.2|973
1637333700000|2021-11-19 14:55:00|13451.8|13450.3|13452.7|13451.2|13458|13456.7|13449.5|13448.2|1138
1637334000000|2021-11-19 15:00:00|13452.6|13451.1|13442.9|13441.4|13454.9|13453.6|13440.1|13438.6|1197
1637334300000|2021-11-19 15:05:00|13443|13441.5|13451.2|13449.7|13452.7|13451.5|13442.2|13440.7|956
1637334600000|2021-11-19 15:10:00|13451.1|13449.6|13452.2|13450.7|13455.8|13454.3|13448.2|13447|859
1637334900000|2021-11-19 15:15:00|13452.3|13450.8|13457.1|13455.6|13457.2|13456.1|13449.8|13448.5|816
1637335200000|2021-11-19 15:20:00|13456.9|13455.4|13452.7|13451.8|13459.4|13458.5|13451.9|13450.7|935
1637335500000|2021-11-19 15:25:00|13452.8|13451.9|13453.3|13451.8|13454.2|13453|13449.9|13448.4|829
1637335800000|2021-11-19 15:30:00|13453.2|13451.7|13460|13458.5|13460.7|13459.7|13453.1|13451.6|834
1637336100000|2021-11-19 15:35:00|13460.1|13458.6|13470.6|13469.1|13471.8|13470.3|13459.5|13458.1|692
1637336400000|2021-11-19 15:40:00|13470.7|13469.2|13472.2|13470.7|13474|13472.5|13469.8|13468.5|945
1637336700000|2021-11-19 15:45:00|13472.3|13470.8|13459.8|13458.3|13472.6|13471.1|13454.3|13452.8|1573
1637337000000|2021-11-19 15:50:00|13459.9|13458.4|13458.8|13457.3|13463.9|13462.4|13453.9|13452.4|1304
1637337300000|2021-11-19 15:55:00|13458.6|13457.1|13460.6|13459.1|13464.2|13462.7|13456.7|13455.2|1133
1637337600000|2021-11-19 16:00:00|13460.8|13459.3|13462.7|13461.2|13466.5|13465|13457.2|13455.7|1020
1637337900000|2021-11-19 16:05:00|13462.8|13461.3|13464.9|13463.4|13466.4|13465.3|13460|13458.5|820
1637338200000|2021-11-19 16:10:00|13465|13463.5|13465.7|13464.2|13466.4|13464.9|13460.2|13459.3|757
1637338500000|2021-11-19 16:15:00|13465.8|13464.3|13464.4|13463.5|13468.6|13467.3|13464.4|13463.2|787
1637338800000|2021-11-19 16:20:00|13464.5|13463.6|13465.9|13464.4|13466.1|13464.7|13461.6|13460.1|756
1637339100000|2021-11-19 16:25:00|13466|13464.5|13464.9|13463.4|13466.7|13465.5|13458.3|13457|672
1637339400000|2021-11-19 16:30:00|13465|13463.5|13470.3|13468.8|13471.1|13469.6|13463.3|13462.2|744
1637339700000|2021-11-19 16:35:00|13470|13468.5|13470.2|13468.7|13473|13471.5|13468.6|13467.1|699
1637340000000|2021-11-19 16:40:00|13470.7|13469.2|13471.7|13470.2|13473|13471.7|13468.2|13466.8|602
1637340300000|2021-11-19 16:45:00|13471.6|13470.1|13473.8|13472.3|13474.8|13473.6|13468.4|13466.9|576
1637340600000|2021-11-19 16:50:00|13473.9|13472.4|13471.6|13470.1|13475.3|13474.4|13471.2|13469.9|589
1637340900000|2021-11-19 16:55:00|13471.8|13470.3|13474.7|13473.2|13475.2|13474.3|13471.1|13469.9|578
1637341200000|2021-11-19 17:00:00|13474.2|13473.3|13471.8|13470.9|13476|13474.5|13471.5|13470.4|561
1637341500000|2021-11-19 17:05:00|13472.2|13471.3|13467|13466.1|13473.1|13471.6|13465.6|13464.1|545
1637341800000|2021-11-19 17:10:00|13467.5|13466|13471.1|13469.6|13471.1|13469.6|13466.9|13465.8|410
1637342100000|2021-11-19 17:15:00|13471|13469.5|13465.8|13464.3|13472|13470.5|13465.8|13464.3|335
1637342400000|2021-11-19 17:20:00|13465.9|13464.4|13467.7|13466.2|13469.3|13467.8|13465.6|13464.1|406
1637342700000|2021-11-19 17:25:00|13467.8|13466.3|13472.1|13470.6|13472.6|13471.4|13467.6|13466.1|401
1637343000000|2021-11-19 17:30:00|13472|13470.5|13472.6|13471.7|13475.9|13474.6|13471.6|13470.1|442
1637343300000|2021-11-19 17:35:00|13472.5|13471.6|13457.1|13455.6|13474|13472.6|13456.7|13455|796
1637343600000|2021-11-19 17:40:00|13457|13455.5|13454.8|13453.3|13459.9|13458.4|13451.3|13449.2|1520
1637343900000|2021-11-19 17:45:00|13454.7|13453.2|13459.3|13457.8|13459.4|13457.9|13450.8|13449.3|1105
1637344200000|2021-11-19 17:50:00|13459.1|13457.6|13460.5|13459.6|13462.8|13461.5|13458.6|13457.4|871
1637344500000|2021-11-19 17:55:00|13460.4|13459|13456.9|13455.4|13462.5|13461.2|13455.7|13454.6|687
1637344800000|2021-11-19 18:00:00|13456.8|13455.3|13454|13452.5|13458.3|13456.8|13452.3|13451.1|732
1637345100000|2021-11-19 18:05:00|13453.9|13452.4|13457.3|13455.8|13459|13457.5|13451.6|13450.1|831
1637345400000|2021-11-19 18:10:00|13457.4|13455.9|13456.5|13455|13459.4|13458.3|13455.1|13453.7|650
1637345700000|2021-11-19 18:15:00|13456.6|13455.1|13456.7|13455.2|13458.1|13456.6|13455.5|13454|529
1637346000000|2021-11-19 18:20:00|13456.6|13455.1|13458.5|13457|13458.9|13457.7|13455.2|13453.7|552
1637346300000|2021-11-19 18:25:00|13458.6|13457.1|13452.1|13450.6|13459.6|13458.4|13451.9|13450.4|542
1637346600000|2021-11-19 18:30:00|13451.8|13450.3|13452.6|13451.1|13455.1|13453.6|13451.7|13450.2|624
1637346900000|2021-11-19 18:35:00|13452.7|13451.2|13448.3|13446.8|13453.9|13452.4|13447.6|13446.4|618
1637347200000|2021-11-19 18:40:00|13448|13446.5|13448.3|13446.8|13449|13447.6|13444.9|13443.4|570
1637347500000|2021-11-19 18:45:00|13448.2|13446.7|13444.9|13443.4|13448.2|13446.7|13444.4|13443.1|596
1637347800000|2021-11-19 18:50:00|13444.8|13443.3|13448.7|13447.2|13450.8|13449.3|13443.5|13442.2|607
1637348100000|2021-11-19 18:55:00|13448.9|13447.4|13447.7|13446.2|13449.9|13448.4|13446.4|13445.4|505
1637348400000|2021-11-19 19:00:00|13447.6|13446.1|13449.6|13448.1|13450.2|13448.8|13447.6|13446.1|470
1637348700000|2021-11-19 19:05:00|13449.7|13448.2|13449.8|13448.3|13450|13448.6|13446.3|13445|423
1637349000000|2021-11-19 19:10:00|13449.9|13448.4|13450|13448.5|13450.6|13449.2|13446.9|13445.7|507
1637349300000|2021-11-19 19:15:00|13449.9|13448.4|13449.8|13448.3|13451|13449.7|13448.7|13447.8|433
1637349600000|2021-11-19 19:20:00|13449.9|13448.4|13452.8|13451.3|13454.1|13452.6|13449.5|13448.1|535
1637349900000|2021-11-19 19:25:00|13452.9|13451.4|13451.7|13450.2|13455.7|13454.6|13451.2|13450.1|523
1637350200000|2021-11-19 19:30:00|13451.6|13450.1|13450.9|13449.4|13452.8|13451.5|13450.2|13448.7|351
1637350500000|2021-11-19 19:35:00|13450.8|13449.3|13454.2|13452.7|13454.9|13453.4|13450.6|13449.2|242
1637350800000|2021-11-19 19:40:00|13454.1|13452.6|13451.7|13450.2|13454.1|13453|13449.2|13448.1|344
1637351100000|2021-11-19 19:45:00|13451.8|13450.3|13451.8|13450.3|13452|13451|13451.3|13450|233
1637351400000|2021-11-19 19:50:00|13451.9|13450.4|13452.7|13451.2|13454|13452.8|13451|13449.6|273
1637351700000|2021-11-19 19:55:00|13452.6|13451.1|13447.7|13446.2|13454.2|13452.9|13446.4|13445.2|388
1637352000000|2021-11-19 20:00:00|13447.6|13446.1|13448.8|13447.3|13448.8|13447.3|13444.9|13443.4|378
1637352300000|2021-11-19 20:05:00|13448.9|13447.4|13450|13448.5|13451.5|13450|13448.8|13447.3|220
1637352600000|2021-11-19 20:10:00|13449.9|13448.4|13448.7|13447.2|13450.2|13448.8|13448.4|13447.2|326
1637352900000|2021-11-19 20:15:00|13448.4|13447.5|13450.1|13448.6|13450.2|13448.7|13447.6|13446.1|203
1637353200000|2021-11-19 20:20:00|13450|13448.5|13445.5|13444|13450.3|13448.9|13445.5|13444|265
1637353500000|2021-11-19 20:25:00|13445.3|13444.4|13447.8|13446.3|13448.9|13447.4|13445.3|13444.1|290
1637353800000|2021-11-19 20:30:00|13447.9|13446.4|13448.7|13447.2|13449|13447.7|13445.8|13444.3|306
1637354100000|2021-11-19 20:35:00|13448.8|13447.3|13447.4|13446.5|13449|13447.5|13446.6|13445.5|202
1637354400000|2021-11-19 20:40:00|13447.3|13446.4|13448.8|13447.3|13448.9|13447.6|13446.7|13445.2|233
1637354700000|2021-11-19 20:45:00|13448.7|13447.2|13448.8|13447.3|13449|13447.8|13446.8|13445.3|294
1637355000000|2021-11-19 20:50:00|13448.7|13447.2|13447.3|13445.8|13451|13449.5|13447.1|13445.8|366
1637355300000|2021-11-19 20:55:00|13447.4|13445.9|13443.4|13442.5|13447.5|13446|13442.5|13441.4|444
1637355600000|2021-11-19 21:00:00|13443.7|13442.2|13443.2|13441.7|13444|13442.5|13441.7|13440.2|481
1637355900000|2021-11-19 21:05:00|13443.5|13442|13446.7|13445.2|13449.4|13447.9|13441|13439.5|396
1637356200000|2021-11-19 21:10:00|13446.8|13445.3|13447.8|13446.3|13449.4|13447.9|13445.6|13444.1|368
1637356500000|2021-11-19 21:15:00|13447.9|13446.4|13447.8|13446.3|13448.9|13447.4|13447.2|13445.7|207
1637356800000|2021-11-19 21:20:00|13447.7|13446.2|13445.8|13444.3|13448.1|13446.6|13445.7|13444.2|191
1637357100000|2021-11-19 21:25:00|13445.6|13444.1|13446|13444.5|13446.1|13444.6|13445.2|13443.7|229
1637357400000|2021-11-19 21:30:00|13445.9|13444.4|13448.1|13446.6|13448.3|13446.8|13445.9|13444.4|146
1637357700000|2021-11-19 21:35:00|13448.3|13446.8|13448|13446.5|13450.3|13448.8|13447.6|13446.1|184
1637358000000|2021-11-19 21:40:00|13447.9|13446.4|13449.9|13448.4|13450.7|13449.2|13447.6|13446.1|298
1637358300000|2021-11-19 21:45:00|13449.8|13448.3|13448|13446.5|13451.3|13449.8|13447.9|13446.4|343
1637358600000|2021-11-19 21:50:00|13447.9|13446.4|13446.9|13445.4|13449.6|13448.1|13446.8|13445.3|277
1637358900000|2021-11-19 21:55:00|13445.3|13443.8|13449.5|13438.5|13474.6|13463.6|13443|13434.1|778
1637528400000|2021-11-21 21:00:00|13463.5|13442.5|13459.6|13438.6|13463.5|13442.5|13459.6|13438.6|7
1637528700000|2021-11-21 21:05:00|13463.5|13442.5|13463.5|13442.5|13463.5|13442.5|13459.6|13438.6|7
1637529000000|2021-11-21 21:10:00|13463.9|13442.9|13463.5|13442.5|13463.9|13442.9|13463.5|13442.5|2
1637530200000|2021-11-21 21:30:00|13463.9|13442.9|13463.5|13442.5|13463.9|13442.9|13463.5|13442.5|2
1637530500000|2021-11-21 21:35:00|13462.3|13441.3|13466.1|13445.1|13469.8|13448.8|13460.9|13439.9|16
1637530800000|2021-11-21 21:40:00|13466|13445|13467|13446|13470.5|13449.5|13465.9|13444.9|17
1637531100000|2021-11-21 21:45:00|13469.9|13448.9|13461.4|13440.4|13470.3|13449.3|13457|13436|50
1637531400000|2021-11-21 21:50:00|13462.6|13441.6|13462.5|13441.5|13465.1|13444.1|13452.7|13431.7|57
1637531700000|2021-11-21 21:55:00|13463|13442|13462|13441|13470.3|13449.3|13457.4|13436.4|29
1637532000000|2021-11-21 22:00:00|13467.5|13446.5|13463.7|13447.7|13467.7|13450.5|13454.3|13438.3|63
1637532300000|2021-11-21 22:05:00|13463.5|13447.5|13462.9|13446.9|13470.1|13454.1|13459.1|13443.1|87
1637532600000|2021-11-21 22:10:00|13461.2|13445.2|13452.6|13436.6|13467.1|13451.1|13452.2|13436.2|185
1637532900000|2021-11-21 22:15:00|13452.4|13436.4|13462.7|13446.7|13470.8|13454.8|13451.3|13435.3|745
1637533200000|2021-11-21 22:20:00|13463.3|13447.3|13462.7|13446.7|13465.7|13449.7|13456.6|13440.6|354
1637533500000|2021-11-21 22:25:00|13460.6|13444.6|13457.3|13441.3|13465.7|13449.7|13456.5|13440.5|266
1637533800000|2021-11-21 22:30:00|13457.5|13441.5|13452.1|13436.1|13458.5|13442.5|13452.1|13436.1|388
1637534100000|2021-11-21 22:35:00|13452.3|13436.3|13453.3|13440.1|13456.1|13443.1|13450.8|13435.3|1543
1637534400000|2021-11-21 22:40:00|13453.1|13439.8|13452.6|13439.9|13453.9|13441.9|13451.5|13438.3|1810
1637534700000|2021-11-21 22:45:00|13452.5|13439.8|13454.2|13439|13454.9|13441.5|13450.2|13435.1|1791
1637535000000|2021-11-21 22:50:00|13454|13438.5|13455.7|13439.7|13457.7|13443.5|13450.9|13437.3|1284
1637535300000|2021-11-21 22:55:00|13455.4|13439.4|13451.9|13440.9|13455.8|13445.5|13451.1|13437.4|350
1637535600000|2021-11-21 23:00:00|13452.2|13441.2|13441.7|13439.3|13452.2|13442.9|13441|13438.1|860
1637535900000|2021-11-21 23:05:00|13442.1|13439.2|13447.3|13445|13447.8|13445.5|13441.3|13438.8|561
1637536200000|2021-11-21 23:10:00|13447.2|13445.1|13444.1|13441.7|13447.5|13445.2|13443|13440.9|597
1637536500000|2021-11-21 23:15:00|13443.8|13441.6|13437.3|13435.8|13444.2|13442.1|13435.6|13434|409
1637536800000|2021-11-21 23:20:00|13437|13435.5|13432|13430.5|13440|13437.4|13431.4|13429.9|293
1637537100000|2021-11-21 23:25:00|13432.1|13430.6|13432.5|13431|13436|13433.9|13431.1|13429.5|183
1637537400000|2021-11-21 23:30:00|13432.6|13431.1|13433|13431.5|13434.1|13432.5|13432.5|13431|125
1637537700000|2021-11-21 23:35:00|13432.8|13431.3|13432.5|13431|13433|13431.5|13431.2|13429.7|142
1637538000000|2021-11-21 23:40:00|13432.4|13430.9|13432.1|13430.6|13433.1|13431.6|13431.5|13430|126
1637538300000|2021-11-21 23:45:00|13432|13430.5|13433.4|13431.9|13433.4|13431.9|13431.9|13430.4|114
1637538600000|2021-11-21 23:50:00|13433.3|13431.8|13436.3|13434.8|13437.1|13435.6|13433.3|13431.8|143
1637538900000|2021-11-21 23:55:00|13436.2|13434.7|13433.8|13432.3|13436.5|13435|13433.7|13432.2|154
1637539200000|2021-11-22 00:00:00|13433.9|13432.4|13440.8|13439.3|13444|13442.5|13431.6|13430.1|545
1637539500000|2021-11-22 00:05:00|13440.7|13439.2|13441.1|13439.6|13443|13441.5|13438|13436.5|334
1637539800000|2021-11-22 00:10:00|13440.8|13439.3|13443.8|13442.3|13444.1|13442.9|13440.7|13439.2|327
1637540100000|2021-11-22 00:15:00|13443.5|13442.6|13445.9|13444.4|13446|13444.5|13441.7|13440.2|408
1637540400000|2021-11-22 00:20:00|13446|13444.5|13447.6|13446.1|13447.6|13446.4|13444.3|13443.1|359
1637540700000|2021-11-22 00:25:00|13447.5|13446|13448.7|13447.2|13449|13447.8|13445.8|13444.7|352
1637541000000|2021-11-22 00:30:00|13448.6|13447.7|13445.2|13444.3|13449.2|13448.1|13445.2|13444.3|325
1637541300000|2021-11-22 00:35:00|13445.3|13444.4|13444.8|13443.3|13445.3|13444.4|13442.1|13440.7|260
1637541600000|2021-11-22 00:40:00|13444.7|13443.2|13442.7|13441.2|13445.2|13443.8|13442|13440.5|240
1637541900000|2021-11-22 00:45:00|13442.8|13441.3|13441.2|13440.3|13443.7|13442.2|13440.8|13439.3|352
1637542200000|2021-11-22 00:50:00|13441.3|13440.4|13441.6|13440.1|13442.1|13440.7|13438.1|13437|327
1637542500000|2021-11-22 00:55:00|13441.7|13440.2|13438.2|13437.3|13443.1|13441.9|13436.5|13435.1|451
1637542800000|2021-11-22 01:00:00|13438.4|13437.5|13443.6|13442.1|13443.7|13442.2|13436.4|13435.5|522
1637543100000|2021-11-22 01:05:00|13443.8|13442.3|13445.5|13444.6|13445.9|13444.7|13442.6|13441.5|332
1637543400000|2021-11-22 01:10:00|13445.4|13444.5|13440.8|13439.3|13445.9|13444.5|13440.3|13439.1|315
1637543700000|2021-11-22 01:15:00|13440.9|13439.4|13445.1|13443.6|13445.9|13444.8|13440.6|13439.1|371
1637544000000|2021-11-22 01:20:00|13445.2|13443.7|13442.9|13441.4|13445.3|13443.8|13442.5|13441.2|276
1637544300000|2021-11-22 01:25:00|13443|13441.5|13444|13442.5|13444.1|13442.8|13441.5|13440.1|228
1637544600000|2021-11-22 01:30:00|13443.9|13442.4|13442.6|13441.7|13448.1|13446.9|13442.6|13441.5|412
1637544900000|2021-11-22 01:35:00|13443|13442.1|13442.9|13441.4|13444.2|13442.7|13441.5|13440.2|434
1637545200000|2021-11-22 01:40:00|13443.5|13442|13438.9|13437.4|13444|13442.6|13438.3|13437|441
1637545500000|2021-11-22 01:45:00|13439.1|13437.6|13437.8|13436.3|13439.7|13438.5|13434.4|13433.1|398
1637545800000|2021-11-22 01:50:00|13438.1|13436.6|13436.8|13435.3|13440.4|13439.5|13436.4|13435.1|377
1637546100000|2021-11-22 01:55:00|13436.9|13435.4|13432.2|13430.7|13437.2|13435.7|13429.2|13427.7|592
1637546400000|2021-11-22 02:00:00|13432.6|13431.1|13436.9|13435.4|13438.4|13436.9|13431.9|13430.7|507
1637546700000|2021-11-22 02:05:00|13436.8|13435.3|13433.1|13431.6|13438.1|13436.9|13432.7|13431.2|450
1637547000000|2021-11-22 02:10:00|13433|13431.5|13432.8|13431.3|13434.2|13432.9|13431.2|13430.1|372
1637547300000|2021-11-22 02:15:00|13432.6|13431.1|13431.3|13429.8|13433|13431.8|13430.5|13429.3|379
1637547600000|2021-11-22 02:20:00|13431.2|13429.7|13429.1|13428.2|13431.4|13430.2|13428.4|13427.2|444
1637547900000|2021-11-22 02:25:00|13429|13428.1|13438.9|13437.4|13439.5|13438|13428.7|13427.6|599
1637548200000|2021-11-22 02:30:00|13438.7|13437.2|13436.3|13434.8|13439.2|13437.7|13434.9|13433.4|381
1637548500000|2021-11-22 02:35:00|13436.4|13434.9|13435.4|13433.9|13436.9|13435.6|13434.4|13432.9|405
1637548800000|2021-11-22 02:40:00|13435.3|13433.8|13435.3|13433.8|13436.4|13435.2|13434.6|13433.1|321
1637549100000|2021-11-22 02:45:00|13435.4|13433.9|13431.8|13430.3|13435.7|13434.3|13431.7|13430.2|314
1637549400000|2021-11-22 02:50:00|13431.9|13430.4|13430.6|13429.1|13433|13431.8|13430.1|13428.9|325
1637549700000|2021-11-22 02:55:00|13430.7|13429.2|13435.8|13434.3|13435.8|13434.5|13430.4|13429.1|419
1637550000000|2021-11-22 03:00:00|13435.9|13434.4|13432.3|13431.4|13435.9|13434.6|13432.1|13431.2|338
1637550300000|2021-11-22 03:05:00|13432.2|13431.3|13433.7|13432.2|13434.6|13433.4|13431.2|13430.2|335
1637550600000|2021-11-22 03:10:00|13433.3|13432.4|13432.6|13431.1|13434.8|13433.5|13432.2|13431.1|285
1637550900000|2021-11-22 03:15:00|13432.7|13431.2|13432.2|13430.7|13433.4|13432|13431.5|13430.4|277
1637551200000|2021-11-22 03:20:00|13432.3|13430.8|13431.4|13430.5|13434.8|13433.6|13429.6|13428.3|347
1637551500000|2021-11-22 03:25:00|13431.5|13430.6|13431.3|13429.8|13433.5|13432.1|13430.6|13429.2|365
1637551800000|2021-11-22 03:30:00|13431.2|13429.7|13432.5|13431.6|13432.9|13431.6|13427.9|13427|300
1637552100000|2021-11-22 03:35:00|13432.6|13431.7|13432.5|13431|13433.1|13431.9|13431.6|13430.4|262
1637552400000|2021-11-22 03:40:00|13432.6|13431.1|13433.5|13432.6|13433.9|13432.9|13432.4|13431|268
1637552700000|2021-11-22 03:45:00|13433.6|13432.7|13434.4|13432.9|13434.9|13433.7|13432.5|13431.2|332
1637553000000|2021-11-22 03:50:00|13434.5|13433|13437.2|13435.7|13438|13436.8|13434|13432.5|343
1637553300000|2021-11-22 03:55:00|13436.9|13435.4|13436.4|13434.9|13436.9|13435.9|13435.1|13433.8|295
1637553600000|2021-11-22 04:00:00|13436.5|13435|13437.1|13436.2|13438.6|13437.5|13436.4|13434.9|244
1637553900000|2021-11-22 04:05:00|13437.4|13435.9|13438.4|13437.5|13440.8|13439.9|13435.5|13434|315
1637554200000|2021-11-22 04:10:00|13438.3|13437.4|13437.2|13435.7|13438.8|13437.9|13436.5|13435.6|258
1637554500000|2021-11-22 04:15:00|13437.1|13436.3|13440.8|13439.3|13441.8|13440.3|13436.2|13435.1|331
1637554800000|2021-11-22 04:20:00|13440.9|13439.4|13439.8|13438.3|13442|13440.5|13439.5|13438|291
1637555100000|2021-11-22 04:25:00|13439.7|13438.2|13441.9|13440.4|13442.3|13441.4|13439.5|13438.2|215
1637555400000|2021-11-22 04:30:00|13441.8|13440.3|13443.6|13442.1|13443.8|13442.3|13440|13438.5|411
1637555700000|2021-11-22 04:35:00|13443.5|13442|13444.5|13443|13445.6|13444.4|13443.4|13442|345
1637556000000|2021-11-22 04:40:00|13444.7|13443.2|13442.3|13441.4|13444.8|13443.6|13442|13440.7|353
1637556300000|2021-11-22 04:45:00|13442.2|13440.7|13442.4|13440.9|13442.6|13441.1|13440.3|13439|311
1637556600000|2021-11-22 04:50:00|13442.5|13441|13444.8|13443.3|13445.2|13443.8|13440.6|13439.1|364
1637556900000|2021-11-22 04:55:00|13444.7|13443.2|13445.7|13444.2|13447|13445.8|13444.4|13443.2|267
1637557200000|2021-11-22 05:00:00|13445.8|13444.3|13441.7|13440.2|13445.8|13444.3|13441.6|13440.1|273
1637557500000|2021-11-22 05:05:00|13441.8|13440.3|13442.9|13441.4|13443|13442.1|13441.5|13440.2|203
1637557800000|2021-11-22 05:10:00|13442.8|13441.3|13443.1|13441.6|13443.3|13442.2|13442.2|13440.7|158
1637558100000|2021-11-22 05:15:00|13443.2|13441.7|13443.7|13442.2|13444.9|13443.4|13443|13441.5|179
1637558400000|2021-11-22 05:20:00|13443.6|13442.1|13443.3|13442.4|13444|13442.5|13442.1|13441.1|142
1637558700000|2021-11-22 05:25:00|13443.2|13442.3|13442.8|13441.3|13444.9|13443.6|13442.5|13441|196
1637559000000|2021-11-22 05:30:00|13442.7|13441.2|13442.7|13441.2|13443.4|13442.3|13441.5|13440.1|273
1637559300000|2021-11-22 05:35:00|13442.6|13441.1|13443.6|13442.1|13444.5|13443|13439.7|13438.2|205
1637559600000|2021-11-22 05:40:00|13443.2|13441.7|13445.8|13444.3|13446.1|13445.2|13442.2|13440.9|223
1637559900000|2021-11-22 05:45:00|13445.7|13444.2|13445.5|13444|13446.7|13445.2|13444.4|13443|224
1637560200000|2021-11-22 05:50:00|13445.6|13444.1|13445.8|13444.3|13447.5|13446.3|13445.1|13443.8|224
1637560500000|2021-11-22 05:55:00|13445.7|13444.2|13446.8|13445.3|13447.2|13445.9|13444.4|13443.1|294
1637560800000|2021-11-22 06:00:00|13446.7|13445.2|13445.8|13444.3|13447.7|13446.3|13445.1|13443.7|358
1637561100000|2021-11-22 06:05:00|13445.9|13444.4|13441.6|13440.1|13446|13444.6|13441.3|13439.8|291
1637561400000|2021-11-22 06:10:00|13441.8|13440.3|13441.5|13440|13443|13441.5|13440.2|13438.9|288
1637561700000|2021-11-22 06:15:00|13441.6|13440.1|13442.3|13441.4|13443.6|13442.6|13440.9|13439.8|305
1637562000000|2021-11-22 06:20:00|13442.4|13441.5|13441.5|13440.6|13443|13442.1|13440.5|13439.3|358
1637562300000|2021-11-22 06:25:00|13441.6|13440.7|13440.4|13439.5|13443.2|13442|13439.3|13438.4|404
1637562600000|2021-11-22 06:30:00|13440.5|13439.6|13439.8|13438.3|13441.6|13440.7|13439.2|13438.1|366
1637562900000|2021-11-22 06:35:00|13439.7|13438.2|13441.4|13439.9|13443.8|13442.7|13439.4|13438.2|378
1637563200000|2021-11-22 06:40:00|13441.2|13439.7|13440|13439.1|13443.6|13442.5|13438.1|13437.1|408
1637563500000|2021-11-22 06:45:00|13440.1|13439.2|13444.2|13442.7|13445.6|13444.1|13438.6|13437.4|378
1637563800000|2021-11-22 06:50:00|13443.7|13442.8|13444.1|13443.2|13447|13445.7|13441.7|13440.5|394
1637564100000|2021-11-22 06:55:00|13443.9|13443|13438.6|13437.1|13445.7|13444.4|13438.2|13436.9|507
1637564400000|2021-11-22 07:00:00|13438.5|13437|13436.9|13435.4|13439.9|13438.7|13436.5|13435.1|727
1637564700000|2021-11-22 07:05:00|13437|13435.5|13438.9|13437.4|13439|13437.8|13433.6|13432.2|693
1637565000000|2021-11-22 07:10:00|13439.5|13438|13447.9|13446.4|13448.7|13447.2|13439.5|13438|646
1637565300000|2021-11-22 07:15:00|13448.1|13446.6|13446.8|13445.9|13449.9|13448.4|13445.1|13443.6|590
1637565600000|2021-11-22 07:20:00|13446.9|13446|13441.8|13440.3|13448.9|13447.4|13441.4|13440.2|587
1637565900000|2021-11-22 07:25:00|13442|13440.5|13437.5|13436|13443.5|13442|13435.3|13434|587
1637566200000|2021-11-22 07:30:00|13437.3|13435.8|13435.9|13434.4|13437.4|13436|13432.7|13431.5|695
1637566500000|2021-11-22 07:35:00|13436|13434.5|13433.6|13432.7|13438.3|13437|13430.1|13429|618
1637566800000|2021-11-22 07:40:00|13434|13432.5|13436.5|13435|13439.6|13438.4|13433.7|13432.4|577
1637567100000|2021-11-22 07:45:00|13436.6|13435.1|13435.2|13434.3|13438.5|13437.1|13433|13431.9|551
1637567400000|2021-11-22 07:50:00|13435.3|13434.4|13436.5|13435|13440.6|13439.6|13434.4|13433.1|480
1637567700000|2021-11-22 07:55:00|13436.6|13435.6|13429.3|13427.8|13436.7|13435.8|13428.5|13427.4|906
1637568000000|2021-11-22 08:00:00|13429|13428.1|13431.2|13429.7|13433.9|13432.4|13426.9|13426|1039
1637568300000|2021-11-22 08:05:00|13430.8|13429.3|13434.4|13433.5|13436.1|13434.6|13428|13426.5|958
1637568600000|2021-11-22 08:10:00|13434.3|13433.4|13425.9|13424.4|13434.5|13433.4|13420.6|13419.6|883
1637568900000|2021-11-22 08:15:00|13425.1|13424.2|13423.5|13422|13428.8|13427.3|13421.6|13420.4|866
1637569200000|2021-11-22 08:20:00|13423.4|13421.9|13425.6|13424.7|13429.4|13427.9|13422.6|13421.4|928
1637569500000|2021-11-22 08:25:00|13425.7|13424.8|13422.1|13420.6|13427.8|13426.8|13421.4|13420.4|916
1637569800000|2021-11-22 08:30:00|13422|13420.5|13427.6|13426.7|13429.1|13427.6|13421|13419.7|870
1637570100000|2021-11-22 08:35:00|13427.5|13426.6|13428.4|13426.9|13430.1|13428.6|13423.8|13422.5|835
1637570400000|2021-11-22 08:40:00|13428.1|13426.6|13431.8|13430.9|13435.6|13434.4|13426.2|13425|779
1637570700000|2021-11-22 08:45:00|13431.7|13430.8|13429.2|13427.7|13434.4|13433.1|13428.8|13427.3|711
1637571000000|2021-11-22 08:50:00|13429.1|13427.6|13422.8|13421.3|13432.9|13432|13422.2|13420.7|844
1637571300000|2021-11-22 08:55:00|13422.7|13421.2|13423.1|13421.6|13424.4|13423.2|13419.6|13418.3|810
1637571600000|2021-11-22 09:00:00|13423|13421.5|13430.4|13428.9|13432.7|13431.3|13419.8|13418.5|1089
1637571900000|2021-11-22 09:05:00|13430.7|13429.2|13426.1|13424.6|13431.2|13429.7|13425.9|13424.4|704
1637572200000|2021-11-22 09:10:00|13426|13424.5|13426.5|13425|13428.1|13426.7|13423.6|13422.1|775
1637572500000|2021-11-22 09:15:00|13426.7|13425.2|13437.1|13435.6|13438.9|13437.4|13425.9|13424.7|782
1637572800000|2021-11-22 09:20:00|13437|13435.5|13439.4|13437.9|13441.8|13440.3|13436.3|13434.8|745
1637573100000|2021-11-22 09:25:00|13439.9|13438.4|13438.9|13437.4|13443.9|13442.4|13438.6|13437.2|682
1637573400000|2021-11-22 09:30:00|13438.8|13437.3|13440.9|13439.4|13441.3|13440.1|13437|13435.6|629
1637573700000|2021-11-22 09:35:00|13440.8|13439.3|13432.4|13431.5|13441|13439.5|13431.8|13430.4|781
1637574000000|2021-11-22 09:40:00|13432.3|13431.4|13432.3|13430.8|13434.9|13433.6|13428.9|13427.4|633
1637574300000|2021-11-22 09:45:00|13432.4|13430.9|13427.8|13426.9|13433|13431.6|13427.4|13425.9|608
1637574600000|2021-11-22 09:50:00|13428.1|13426.6|13427.8|13426.3|13430.9|13429.7|13424.2|13422.7|664
1637574900000|2021-11-22 09:55:00|13427.9|13426.4|13429.2|13427.7|13430.7|13429.6|13424.1|13422.8|741
1637575200000|2021-11-22 10:00:00|13429.3|13427.8|13434.5|13433.6|13435.6|13434.4|13426.7|13425.5|657
1637575500000|2021-11-22 10:05:00|13434.3|13433.4|13435.8|13434.3|13439.9|13438.6|13434.2|13433.3|641
1637575800000|2021-11-22 10:10:00|13435.9|13434.4|13431.3|13430.4|13436|13434.6|13429.3|13428.4|674
1637576100000|2021-11-22 10:15:00|13431.5|13430.6|13436|13435.1|13436.3|13435.1|13430.1|13429.2|519
1637576400000|2021-11-22 10:20:00|13435.9|13435|13439.1|13437.6|13440.5|13439.6|13434.9|13433.5|487
1637576700000|2021-11-22 10:25:00|13439.2|13437.7|13437.1|13435.6|13440.6|13439.6|13434.4|13433.2|475
1637577000000|2021-11-22 10:30:00|13437|13435.5|13439.8|13438.3|13442.6|13441.4|13435.6|13434.4|525
1637577300000|2021-11-22 10:35:00|13439.7|13438.2|13435.9|13434.4|13442.4|13441|13434.8|13433.3|616
1637577600000|2021-11-22 10:40:00|13435.3|13433.6|13438.8|13437.3|13438.9|13438|13433.7|13432.6|621
1637577900000|2021-11-22 10:45:00|13438.6|13437.1|13436.5|13435.6|13439.8|13438.5|13434.4|13433.1|564
1637578200000|2021-11-22 10:50:00|13436.4|13435.5|13432.5|13431.6|13436.4|13435.5|13431|13429.8|584
1637578500000|2021-11-22 10:55:00|13432.7|13431.8|13439.7|13438.2|13440.9|13439.5|13432.3|13431.4|517
1637578800000|2021-11-22 11:00:00|13439.8|13438.3|13437.1|13436.2|13441.7|13440.4|13437|13436.1|630
1637579100000|2021-11-22 11:05:00|13437.2|13436.3|13435.8|13434.3|13439.2|13437.9|13434.1|13432.6|560
1637579400000|2021-11-22 11:10:00|13435.9|13434.4|13434.5|13433.6|13438.1|13436.9|13434.2|13433.3|545
1637579700000|2021-11-22 11:15:00|13434.4|13433.5|13437.4|13436.5|13438.4|13437.2|13431.1|13430.2|585
1637580000000|2021-11-22 11:20:00|13437.3|13436.4|13438.8|13437.3|13439|13437.7|13434|13432.8|430
1637580300000|2021-11-22 11:25:00|13438.5|13437.6|13442.6|13441.1|13442.9|13441.5|13438.1|13436.8|480
1637580600000|2021-11-22 11:30:00|13442.7|13441.2|13441.6|13440.7|13444.1|13442.9|13439.9|13438.7|414
1637580900000|2021-11-22 11:35:00|13441.8|13440.9|13442.8|13441.3|13445.8|13444.9|13441.2|13440.2|559
1637581200000|2021-11-22 11:40:00|13442.9|13441.4|13441|13440.1|13444.7|13443.6|13440.2|13439.2|548
1637581500000|2021-11-22 11:45:00|13441.3|13440.4|13447.2|13446.3|13447.7|13446.8|13440.9|13439.7|521
1637581800000|2021-11-22 11:50:00|13447.1|13446.2|13443.1|13441.6|13448|13447|13439.7|13438.2|1059
1637582100000|2021-11-22 11:55:00|13442.9|13441.4|13442.7|13441.8|13443.4|13442.2|13435.7|13434.2|1058
1637582400000|2021-11-22 12:00:00|13442.9|13441.4|13441.7|13440.2|13442.9|13441.7|13437.2|13436.1|847
1637582700000|2021-11-22 12:05:00|13441.8|13440.3|13444.3|13443.4|13446|13444.9|13441.8|13440.3|557
1637583000000|2021-11-22 12:10:00|13444.1|13443.2|13442.1|13441.2|13446.9|13445.9|13440.4|13439.5|699
1637583300000|2021-11-22 12:15:00|13442|13440.5|13442.6|13441.7|13445.8|13444.8|13441.2|13440.1|493
1637583600000|2021-11-22 12:20:00|13442.5|13441.6|13445.8|13444.9|13446.7|13445.5|13440.2|13439.1|570
1637583900000|2021-11-22 12:25:00|13445.7|13444.8|13445.5|13444.6|13446.8|13445.6|13443.2|13442.2|485
1637584200000|2021-11-22 12:30:00|13445.4|13444.5|13446.3|13445.4|13450.3|13449.4|13444.1|13442.9|564
1637584500000|2021-11-22 12:35:00|13446.4|13445.5|13446.7|13445.2|13449.3|13448.3|13445.3|13444.1|393
1637584800000|2021-11-22 12:40:00|13446.5|13445.6|13441.3|13439.8|13446.9|13445.7|13440.2|13439|471
1637585100000|2021-11-22 12:45:00|13441.2|13439.7|13446|13444.5|13447.1|13445.7|13440.7|13439.7|505
1637585400000|2021-11-22 12:50:00|13445.7|13444.8|13446.2|13444.7|13449.2|13448.3|13445|13443.9|376
1637585700000|2021-11-22 12:55:00|13446.1|13444.6|13446.2|13444.7|13446.6|13445.5|13442.7|13441.8|579
1637586000000|2021-11-22 13:00:00|13446|13445.1|13442.2|13440.7|13446.7|13445.8|13440.6|13439.4|868
1637586300000|2021-11-22 13:05:00|13442.1|13440.6|13442.7|13441.8|13445.8|13444.4|13442|13440.5|901
1637586600000|2021-11-22 13:10:00|13442.5|13441.6|13439.9|13439|13443.8|13442.9|13439.5|13438.3|752
1637586900000|2021-11-22 13:15:00|13440|13439.1|13437.4|13436.5|13441.8|13440.9|13436.3|13435.4|596
1637587200000|2021-11-22 13:20:00|13437.2|13436.3|13440.6|13439.7|13443.4|13442.5|13436.2|13435.3|686
1637587500000|2021-11-22 13:25:00|13440.3|13439.4|13436.7|13435.2|13440.4|13439.5|13434.2|13433.3|449
1637587800000|2021-11-22 13:30:00|13436.8|13435.3|13439.5|13438|13445.2|13443.9|13436.7|13435.2|731
1637588100000|2021-11-22 13:35:00|13439.6|13438.1|13441.6|13440.1|13443.3|13441.8|13438.3|13437.4|688
1637588400000|2021-11-22 13:40:00|13441.5|13440|13447.4|13446.5|13449.6|13448.7|13440.9|13439.7|686
1637588700000|2021-11-22 13:45:00|13447.3|13446.4|13448.7|13447.2|13449.8|13448.8|13444.3|13443.3|970
1637589000000|2021-11-22 13:50:00|13448.4|13447.5|13445.2|13444.3|13449.4|13448.3|13444.1|13442.9|514
1637589300000|2021-11-22 13:55:00|13445.7|13444.8|13446.1|13444.6|13450.2|13449.3|13444|13442.9|812
1637589600000|2021-11-22 14:00:00|13445.9|13444.4|13429|13427.5|13445.9|13444.4|13421.4|13418.9|1803
1637589900000|2021-11-22 14:05:00|13429.1|13427.6|13422.5|13421|13431.1|13429.6|13420|13419.1|1276
1637590200000|2021-11-22 14:10:00|13422.6|13421.1|13419.5|13418|13426.7|13425.8|13418.9|13417.9|1162
1637590500000|2021-11-22 14:15:00|13419.4|13417.9|13410.3|13408.8|13419.4|13418.3|13407.5|13406|1254
1637590800000|2021-11-22 14:20:00|13410.4|13408.9|13405.9|13404.4|13413.9|13412.4|13403.3|13402|1208
1637591100000|2021-11-22 14:25:00|13406.1|13404.6|13407.9|13406.4|13409.5|13408|13402.6|13401.3|975
1637591400000|2021-11-22 14:30:00|13407.8|13406.3|13395|13393.5|13408.2|13407.2|13393.6|13392.1|1219
1637591700000|2021-11-22 14:35:00|13395.6|13394.1|13393.9|13392.4|13400.3|13399.2|13393.4|13391.9|1130
1637592000000|2021-11-22 14:40:00|13393.8|13392.3|13395.7|13394.8|13398.3|13396.8|13390.5|13389.4|916
1637592300000|2021-11-22 14:45:00|13395.8|13394.9|13425.4|13424.5|13425.8|13424.9|13395.8|13394.3|1256
1637592600000|2021-11-22 14:50:00|13425.5|13424.6|13420.6|13419.1|13428.9|13427.6|13417.7|13416.2|1076
1637592900000|2021-11-22 14:55:00|13420.7|13419.8|13420.6|13419.1|13422.2|13421.1|13416.5|13415.1|1020
1637593200000|2021-11-22 15:00:00|13421.1|13419.6|13409.8|13408.9|13421.6|13420.1|13408|13407.1|1054
1637593500000|2021-11-22 15:05:00|13409.9|13409|13407.4|13406.5|13412|13410.8|13406.7|13405.5|1035
1637593800000|2021-11-22 15:10:00|13407.5|13406.6|13410.2|13409.3|13413.6|13412.7|13407.4|13406.5|1065
1637594100000|2021-11-22 15:15:00|13410.3|13409.4|13410.8|13409.9|13414.3|13413.4|13407.6|13406.7|1074
1637594400000|2021-11-22 15:20:00|13410.7|13409.8|13415.8|13414.9|13415.8|13414.9|13409.7|13408.8|1000
1637594700000|2021-11-22 15:25:00|13416.1|13414.6|13414.9|13413.4|13422.6|13421.4|13412|13410.8|1131
1637595000000|2021-11-22 15:30:00|13414.8|13413.3|13414.4|13413.5|13416.5|13415.1|13411.9|13410.7|1017
1637595300000|2021-11-22 15:35:00|13414.7|13413.8|13409.6|13408.7|13415.1|13414.2|13407.9|13407|894
1637595600000|2021-11-22 15:40:00|13409.7|13408.8|13406.2|13405.3|13409.7|13408.8|13403.2|13402.3|968
1637595900000|2021-11-22 15:45:00|13406.3|13405.4|13401.4|13400.5|13409|13408.1|13401.3|13400.4|1014
1637596200000|2021-11-22 15:50:00|13401.8|13400.9|13404.1|13402.6|13405|13403.8|13397.4|13396.2|852
1637596500000|2021-11-22 15:55:00|13404|13402.5|13400.8|13399.3|13404|13402.7|13396.3|13395.2|1220
1637596800000|2021-11-22 16:00:00|13400.9|13399.4|13407|13406.1|13410.1|13409.2|13400.6|13399.3|1102
1637597100000|2021-11-22 16:05:00|13406.9|13406|13411.5|13410.6|13413.5|13412.6|13405.5|13404.6|890
1637597400000|2021-11-22 16:10:00|13411.3|13410.4|13408.8|13407.9|13412.4|13411.5|13406.7|13405.5|843
1637597700000|2021-11-22 16:15:00|13408.7|13407.8|13410.3|13409.4|13412.3|13411.1|13407|13406.1|803
1637598000000|2021-11-22 16:20:00|13410.2|13409.3|13413|13412.1|13413.8|13412.8|13409.9|13408.7|697
1637598300000|2021-11-22 16:25:00|13412.8|13411.9|13412.7|13411.8|13415.1|13414.2|13411.9|13410.9|677
1637598600000|2021-11-22 16:30:00|13412.6|13411.7|13412.5|13411.6|13416.7|13415.8|13410.7|13409.8|741
1637598900000|2021-11-22 16:35:00|13412.4|13411.5|13417.8|13416.9|13418.1|13416.9|13411.1|13410.2|858
1637599200000|2021-11-22 16:40:00|13417.7|13416.8|13420.6|13419.7|13421.6|13420.7|13415.8|13414.9|767
1637599500000|2021-11-22 16:45:00|13420.2|13419.3|13415.8|13414.3|13420.8|13419.9|13414.5|13413.6|638
1637599800000|2021-11-22 16:50:00|13415.5|13414.6|13412.4|13410.9|13418.4|13417.4|13410.5|13409.4|684
1637600100000|2021-11-22 16:55:00|13412.6|13411.1|13413.5|13412.6|13414.1|13413.1|13409.2|13408.3|852
1637600400000|2021-11-22 17:00:00|13413.4|13412.5|13405|13404.1|13413.5|13412.6|13404.9|13404|817
1637600700000|2021-11-22 17:05:00|13405.1|13404.2|13407.3|13405.8|13409.1|13408|13404.6|13403.6|583
1637601000000|2021-11-22 17:10:00|13407.2|13405.7|13406.5|13405.6|13409|13408.1|13404.7|13403.5|701
1637601300000|2021-11-22 17:15:00|13406.4|13405.5|13404|13402.5|13408.4|13407|13403.1|13402.2|525
1637601600000|2021-11-22 17:20:00|13404.1|13402.6|13402.5|13401.6|13405|13403.9|13401.4|13400|601
1637601900000|2021-11-22 17:25:00|13402.4|13401.5|13399.6|13398.7|13403|13401.9|13398.6|13397.5|609
1637602200000|2021-11-22 17:30:00|13399.8|13398.3|13399.5|13398|13405.1|13403.6|13397.6|13396.4|751
1637602500000|2021-11-22 17:35:00|13399.4|13397.9|13399.2|13397.7|13400.3|13399.1|13397.5|13396.5|531
1637602800000|2021-11-22 17:40:00|13399.1|13397.6|13400.6|13399.1|13401.4|13400.2|13398.8|13397.4|412
1637603100000|2021-11-22 17:45:00|13400.5|13399|13396.1|13395.2|13402.1|13400.7|13396.1|13394.6|526
1637603400000|2021-11-22 17:50:00|13396|13395.1|13394.9|13393.4|13397|13395.9|13392.3|13391.2|570
1637603700000|2021-11-22 17:55:00|13394.8|13393.3|13394.3|13393.4|13396.2|13395|13392.4|13391.3|597
1637604000000|2021-11-22 18:00:00|13394.7|13393.2|13395.3|13394.4|13395.9|13394.8|13391.6|13390.4|680
1637604300000|2021-11-22 18:05:00|13395.1|13394.2|13391.8|13390.9|13396.6|13395.7|13390.9|13389.9|570
1637604600000|2021-11-22 18:10:00|13392.1|13390.6|13388.8|13387.9|13392.5|13391.6|13386.3|13385.2|509
1637604900000|2021-11-22 18:15:00|13389.4|13388.5|13390.1|13388.6|13391.5|13390.6|13388.9|13387.6|376
1637605200000|2021-11-22 18:20:00|13390|13388.5|13393.2|13391.7|13394.9|13393.8|13389.5|13388.4|394
1637605500000|2021-11-22 18:25:00|13393.3|13391.8|13395.5|13394.6|13396|13395|13393.1|13391.8|358
1637605800000|2021-11-22 18:30:00|13395.3|13394.4|13395.8|13394.3|13396.2|13395|13394.3|13393.1|396
1637606100000|2021-11-22 18:35:00|13395.9|13394.4|13395.5|13394.6|13397.6|13396.2|13394.6|13393.4|386
1637606400000|2021-11-22 18:40:00|13395.6|13394.7|13393.4|13392.5|13395.6|13394.7|13392.6|13391.5|346
1637606700000|2021-11-22 18:45:00|13393.5|13392.6|13393.4|13392.5|13396|13394.9|13392.6|13391.7|253
1637607000000|2021-11-22 18:50:00|13393.5|13392.6|13392.8|13391.3|13393.8|13392.6|13391.2|13390.2|414
1637607300000|2021-11-22 18:55:00|13392.7|13391.2|13392.7|13391.2|13395|13393.7|13392.3|13391.2|335
1637607600000|2021-11-22 19:00:00|13392.8|13391.3|13390.8|13389.3|13393|13392|13390.1|13389.2|297
1637607900000|2021-11-22 19:05:00|13390.6|13389.7|13388.5|13387.6|13391|13390|13388.2|13387.1|243
1637608200000|2021-11-22 19:10:00|13388.6|13387.7|13388.7|13387.8|13389.7|13388.8|13388.4|13387.4|252
1637608500000|2021-11-22 19:15:00|13388.8|13387.9|13388.8|13387.9|13389.1|13388|13387.7|13386.8|235
1637608800000|2021-11-22 19:20:00|13388.7|13387.8|13390.5|13389.6|13390.7|13389.8|13387.7|13386.6|247
1637609100000|2021-11-22 19:25:00|13390.8|13389.9|13387.7|13386.8|13390.9|13390|13387.7|13386.8|334
1637609400000|2021-11-22 19:30:00|13387.8|13386.9|13387.5|13386.6|13391|13390|13386.4|13385.5|391
1637609700000|2021-11-22 19:35:00|13387.6|13386.7|13386.8|13385.9|13387.9|13387|13386.4|13385.5|263
1637610000000|2021-11-22 19:40:00|13386.7|13385.8|13388.3|13387.4|13388.6|13387.7|13385.5|13384.6|328
1637610300000|2021-11-22 19:45:00|13388.4|13387.5|13387.9|13387|13388.8|13387.8|13387.1|13385.8|385
1637610600000|2021-11-22 19:50:00|13387.8|13386.9|13389.9|13388.4|13390.7|13389.8|13387.7|13386.6|348
1637610900000|2021-11-22 19:55:00|13390|13388.5|13385.4|13384.5|13390.1|13388.9|13384.8|13383.9|504
1637611200000|2021-11-22 20:00:00|13385.8|13384.3|13386.7|13385.8|13387.9|13386.8|13385.8|13384.3|539
1637611500000|2021-11-22 20:05:00|13386.6|13385.7|13393.2|13391.7|13394.3|13393|13386.6|13385.5|389
1637611800000|2021-11-22 20:10:00|13393.3|13391.8|13391.6|13390.1|13393.8|13392.6|13390.8|13389.9|281
1637612100000|2021-11-22 20:15:00|13391.4|13389.9|13389.8|13388.9|13392|13390.7|13389.5|13388.1|282
1637612400000|2021-11-22 20:20:00|13389.9|13389|13392.8|13391.3|13393.2|13392|13389.7|13388.8|270
1637612700000|2021-11-22 20:25:00|13392.9|13391.4|13393.8|13392.3|13394.1|13392.9|13392.1|13390.9|235
1637613000000|2021-11-22 20:30:00|13393.7|13392.2|13395.7|13394.8|13396|13395|13392.7|13391.3|320
1637613300000|2021-11-22 20:35:00|13395.6|13394.7|13398.3|13396.8|13398.3|13396.8|13395.3|13394|370
1637613600000|2021-11-22 20:40:00|13398.2|13396.7|13398.5|13397|13400|13398.9|13397.1|13395.6|426
1637613900000|2021-11-22 20:45:00|13398.3|13396.8|13392.9|13391.4|13398.5|13397|13392.4|13391.1|303
1637614200000|2021-11-22 20:50:00|13392.3|13391.1|13391.7|13390.8|13393.1|13391.7|13389.5|13388.3|529
1637614500000|2021-11-22 20:55:00|13391.6|13390.7|13391.7|13390.8|13394.2|13393|13390.9|13390|473
1637614800000|2021-11-22 21:00:00|13391.4|13390.5|13388.6|13387.1|13391.7|13390.5|13387.9|13386.4|405
1637615100000|2021-11-22 21:05:00|13388.7|13387.2|13389.6|13388.1|13390|13388.5|13387.9|13386.7|212
1637615400000|2021-11-22 21:10:00|13389.5|13388|13391.1|13389.6|13391.2|13390.1|13388.9|13387.6|271
1637615700000|2021-11-22 21:15:00|13391.2|13389.7|13390|13388.5|13391.6|13390.1|13389.6|13388.4|191
1637616000000|2021-11-22 21:20:00|13389.9|13388.4|13390.1|13388.6|13390.1|13388.8|13388.5|13387.4|151
1637616300000|2021-11-22 21:25:00|13390|13388.5|13392.5|13391|13392.5|13391|13388.1|13386.9|228
1637616600000|2021-11-22 21:30:00|13392.4|13390.9|13393.2|13391.7|13394.6|13393.2|13392.2|13390.7|241
1637616900000|2021-11-22 21:35:00|13393.1|13391.6|13392.8|13391.3|13394.2|13392.8|13392.7|13391.2|172
1637617200000|2021-11-22 21:40:00|13392.9|13391.4|13392.5|13391|13393.1|13391.6|13392.5|13391|96
1637617500000|2021-11-22 21:45:00|13392.6|13391.1|13393.9|13392.4|13394|13392.5|13392.1|13390.6|207
1637617800000|2021-11-22 21:50:00|13393.8|13392.3|13394.2|13392.7|13394.2|13392.7|13393.1|13391.6|185
1637618100000|2021-11-22 21:55:00|13394.3|13392.8|13400.2|13394.5|13403.4|13396.3|13394.3|13390.8|943
1637618400000|2021-11-22 22:00:00|13400.3|13394.6|13401.9|13391.6|13402.4|13394.6|13395.9|13389.6|78
1637618700000|2021-11-22 22:05:00|13401.8|13391.9|13400.3|13390.8|13401.9|13392.2|13399.5|13390.1|83
1637619000000|2021-11-22 22:10:00|13400.5|13390|13401.2|13391.4|13401.7|13391.6|13398.5|13388.7|176
1637619300000|2021-11-22 22:15:00|13400.2|13389.2|13401.9|13390.9|13402.7|13391.7|13399.8|13389.2|159
1637619600000|2021-11-22 22:20:00|13401.6|13390.6|13402|13391|13403.2|13392.2|13400.8|13390|121
1637619900000|2021-11-22 22:25:00|13401.9|13390.9|13404.1|13393.1|13405.1|13394.1|13400.8|13390.2|184
1637620200000|2021-11-22 22:30:00|13404|13393|13400.4|13389.4|13407.2|13396.2|13398.5|13388.5|274
1637620500000|2021-11-22 22:35:00|13400.5|13389.5|13405|13394.1|13405.2|13394.2|13398.1|13388.5|211
1637620800000|2021-11-22 22:40:00|13405.2|13394.2|13401.4|13391.2|13405.3|13394.3|13400.1|13389.1|243
1637621100000|2021-11-22 22:45:00|13401.5|13391.7|13399.8|13391.8|13404|13393.6|13399.6|13389.5|200
1637621400000|2021-11-22 22:50:00|13400|13391.6|13399.8|13390.7|13402.6|13393.7|13397.8|13388.4|272
1637621700000|2021-11-22 22:55:00|13399.6|13391.2|13400.3|13391.6|13401.9|13392.7|13398.4|13389.7|237
1637622000000|2021-11-22 23:00:00|13399.5|13394.7|13397.5|13393.2|13402.6|13394.7|13397.2|13388.8|938
1637622300000|2021-11-22 23:05:00|13397.3|13393.1|13396.9|13393.9|13398.4|13395.3|13395.1|13391.9|356
1637622600000|2021-11-22 23:10:00|13396.8|13394|13394.1|13392.6|13398|13394.9|13394.1|13392.1|200
1637622900000|2021-11-22 23:15:00|13394.9|13392.4|13395.2|13393.7|13395.8|13393.7|13393.9|13391.7|177
1637623200000|2021-11-22 23:20:00|13395.1|13393.6|13395|13393.5|13396|13393.9|13394.8|13392.2|118
1637623500000|2021-11-22 23:25:00|13395.2|13393.7|13395|13393.5|13395.7|13394.2|13394.8|13392.8|121
1637623800000|2021-11-22 23:30:00|13395.1|13393.6|13397.1|13395.6|13397.1|13395.6|13394.9|13393.4|126
1637624100000|2021-11-22 23:35:00|13397|13395.5|13398.3|13396.8|13398.5|13397|13396.9|13395.4|127
1637624400000|2021-11-22 23:40:00|13398.4|13396.9|13398.2|13396.7|13399.9|13397.7|13398.2|13396.6|156
1637624700000|2021-11-22 23:45:00|13398.3|13396.8|13398.1|13396.6|13399|13397.2|13397|13395.2|190
1637625000000|2021-11-22 23:50:00|13397.9|13396.4|13399|13397.5|13399.9|13397.5|13397.3|13395.8|186
1637625300000|2021-11-22 23:55:00|13399.1|13397.6|13398.3|13396.8|13399.3|13397.6|13398.1|13396.6|102
1637625600000|2021-11-23 00:00:00|13398.6|13397.1|13399.2|13397.7|13399.3|13397.8|13396.2|13394.7|206
1637625900000|2021-11-23 00:05:00|13399.4|13397.9|13400.4|13398.9|13400.5|13399|13398.2|13396.7|286
1637626200000|2021-11-23 00:10:00|13400.3|13398.8|13400.2|13398.7|13401.5|13400|13399.9|13398.6|169
1637626500000|2021-11-23 00:15:00|13400.3|13398.8|13401.7|13400.2|13402.4|13401.3|13399|13397.6|236
1637626800000|2021-11-23 00:20:00|13401.4|13400.5|13403.3|13401.8|13403.3|13401.8|13400.9|13399.5|171
1637627100000|2021-11-23 00:25:00|13403.2|13401.7|13404.4|13402.9|13404.5|13403|13402.9|13401.5|173
1637627400000|2021-11-23 00:30:00|13404.3|13402.8|13403.7|13402.2|13404.4|13403.2|13403.3|13401.8|121
1637627700000|2021-11-23 00:35:00|13403.6|13402.1|13403.4|13401.9|13404.2|13402.7|13402.6|13401.1|144
1637628000000|2021-11-23 00:40:00|13403.3|13401.8|13403.2|13401.7|13405|13403.5|13403.2|13401.7|140
1637628300000|2021-11-23 00:45:00|13402.9|13401.4|13401.1|13399.6|13403.3|13401.8|13400.8|13399.5|163
1637628600000|2021-11-23 00:50:00|13400.8|13399.9|13401.1|13399.6|13401.8|13400.3|13399.2|13397.7|206
1637628900000|2021-11-23 00:55:00|13401.2|13399.7|13401.7|13400.2|13402.7|13401.2|13400.9|13399.7|181
1637629200000|2021-11-23 01:00:00|13401.8|13400.3|13403.2|13401.7|13403.4|13402|13401.2|13399.8|305
1637629500000|2021-11-23 01:05:00|13403.3|13401.8|13405|13403.5|13405.1|13403.6|13403.3|13401.8|134
1637629800000|2021-11-23 01:10:00|13404.9|13403.4|13404|13402.5|13405.3|13403.8|13403.4|13401.9|250
1637630100000|2021-11-23 01:15:00|13404.1|13402.6|13404.8|13403.3|13405|13403.5|13402.8|13401.3|305
1637630400000|2021-11-23 01:20:00|13404.7|13403.2|13403.9|13403|13404.9|13403.6|13403.9|13402.4|215
1637630700000|2021-11-23 01:25:00|13404|13403.1|13405.4|13404.5|13406.2|13405|13403.9|13403|338
1637631000000|2021-11-23 01:30:00|13405.2|13403.7|13403.8|13402.9|13406.4|13405.2|13403.8|13402.9|268
1637631300000|2021-11-23 01:35:00|13403.9|13403|13401.9|13401|13404.1|13403.2|13401.2|13400.1|280
1637631600000|2021-11-23 01:40:00|13402|13401.1|13404|13403.1|13404|13403.1|13401.5|13400.2|159
1637631900000|2021-11-23 01:45:00|13403.9|13403|13400.8|13399.9|13404|13403.1|13400.7|13399.8|276
1637632200000|2021-11-23 01:50:00|13400.9|13400|13399.4|13398.5|13401.5|13400.6|13399.2|13398.3|239
1637632500000|2021-11-23 01:55:00|13399.5|13398.6|13400.2|13399.3|13400.8|13399.8|13398.9|13398|225
1637632800000|2021-11-23 02:00:00|13400.1|13399.2|13400.9|13400|13401.7|13400.7|13399.8|13398.9|187
1637633100000|2021-11-23 02:05:00|13400.8|13399.9|13399.4|13398.5|13401.2|13400.3|13399.1|13398.1|162
1637633400000|2021-11-23 02:10:00|13399.5|13398.6|13394.8|13393.3|13399.6|13398.7|13394.4|13393.2|277
1637633700000|2021-11-23 02:15:00|13394.9|13393.4|13387.2|13385.7|13395.3|13393.9|13386|13384.7|489
1637634000000|2021-11-23 02:20:00|13387.3|13385.8|13390.6|13389.1|13392.5|13391|13387.3|13385.8|480
1637634300000|2021-11-23 02:25:00|13390.5|13389|13393.9|13392.4|13393.9|13392.6|13388.8|13387.6|396
1637634600000|2021-11-23 02:30:00|13393.7|13392.2|13393|13392.1|13395.1|13393.6|13391.8|13390.9|477
1637634900000|2021-11-23 02:35:00|13393.1|13392.2|13395.8|13394.3|13396|13394.5|13393|13392.1|250
1637635200000|2021-11-23 02:40:00|13395.7|13394.2|13394.9|13394|13396.1|13395|13392.9|13392|381
1637635500000|2021-11-23 02:45:00|13394.8|13393.9|13394.4|13392.9|13395.5|13394.4|13393.5|13392.6|263
1637635800000|2021-11-23 02:50:00|13394.5|13393|13395.9|13395|13397.1|13395.9|13394.4|13392.9|298
1637636100000|2021-11-23 02:55:00|13396|13395.1|13392.7|13391.8|13396.5|13395.5|13392.5|13391.3|317
1637636400000|2021-11-23 03:00:00|13392.6|13391.7|13394.5|13393|13395.4|13394.3|13390.1|13389.2|403
1637636700000|2021-11-23 03:05:00|13394.6|13393.1|13393.9|13393|13395.5|13394.3|13393.6|13392.6|249
1637637000000|2021-11-23 03:10:00|13394|13393.1|13393.9|13393|13395.1|13394.1|13392.7|13391.8|341
1637637300000|2021-11-23 03:15:00|13393.8|13392.9|13396.9|13396|13397.1|13396.1|13393.8|13392.7|187
1637637600000|2021-11-23 03:20:00|13396.5|13395.6|13396.8|13395.9|13398.1|13396.9|13395.6|13394.1|283
1637637900000|2021-11-23 03:25:00|13396.9|13396|13398.3|13396.8|13399.3|13398.1|13396.8|13395.6|211
1637638200000|2021-11-23 03:30:00|13398.2|13396.7|13401.2|13399.7|13401.3|13400.1|13397.5|13396|260
1637638500000|2021-11-23 03:35:00|13401.1|13399.6|13398.8|13397.9|13401.3|13400.1|13398.7|13397.7|158
1637638800000|2021-11-23 03:40:00|13399.7|13398.2|13398.6|13397.1|13400.4|13399|13397.9|13396.7|216
1637639100000|2021-11-23 03:45:00|13398.5|13397|13395.9|13395|13399.1|13397.9|13394.8|13393.6|205
1637639400000|2021-11-23 03:50:00|13396|13395.1|13398.9|13397.4|13399.1|13397.9|13395.9|13395|226
1637639700000|2021-11-23 03:55:00|13399|13397.5|13397.3|13396.4|13399.1|13398.1|13396.8|13395.5|243
1637640000000|2021-11-23 04:00:00|13397.5|13396.6|13396.5|13395|13398|13396.8|13395.5|13394.6|314
1637640300000|2021-11-23 04:05:00|13396.4|13394.9|13395.5|13394|13396.8|13395.6|13394.4|13393.4|294
1637640600000|2021-11-23 04:10:00|13395.7|13394.2|13392.9|13392|13396.1|13394.9|13392.7|13391.4|225
1637640900000|2021-11-23 04:15:00|13393|13392.1|13393.9|13392.4|13394.4|13393.2|13392.8|13391.8|189
1637641200000|2021-11-23 04:20:00|13394|13392.5|13394|13392.5|13394.2|13393|13392.8|13391.6|211
1637641500000|2021-11-23 04:25:00|13393.7|13392.8|13392.9|13391.4|13394.1|13393.1|13392|13390.8|209
1637641800000|2021-11-23 04:30:00|13393|13391.5|13393.9|13393|13394.7|13393.5|13392.5|13391.4|165
1637642100000|2021-11-23 04:35:00|13393.8|13392.9|13393.2|13391.7|13394|13393|13392.6|13391.6|206
1637642400000|2021-11-23 04:40:00|13393.3|13391.8|13391.2|13389.7|13393.3|13391.9|13390.7|13389.5|237
1637642700000|2021-11-23 04:45:00|13391|13389.5|13389.6|13388.7|13391.1|13389.9|13388.8|13387.9|225
1637643000000|2021-11-23 04:50:00|13389.7|13388.8|13390.3|13388.8|13390.3|13389.1|13388.7|13387.5|146
1637643300000|2021-11-23 04:55:00|13389.9|13389|13392.9|13392|13393|13392.1|13389.9|13388.6|223
1637643600000|2021-11-23 05:00:00|13392.8|13391.9|13392|13391.1|13394.4|13393.2|13391.4|13390.1|227
1637643900000|2021-11-23 05:05:00|13392.3|13390.8|13392.9|13392|13393.4|13392.2|13391.6|13390.7|130
1637644200000|2021-11-23 05:10:00|13392.8|13391.9|13394.9|13393.4|13395|13393.8|13392.8|13391.8|173
1637644500000|2021-11-23 05:15:00|13395|13393.5|13396.3|13394.8|13397.2|13396|13393.4|13392.5|175
1637644800000|2021-11-23 05:20:00|13396|13395.1|13398.4|13397.5|13399.1|13397.8|13395.9|13395|221
1637645100000|2021-11-23 05:25:00|13398.5|13397.6|13397.6|13396.7|13399.5|13398.6|13396.7|13395.6|252
1637645400000|2021-11-23 05:30:00|13397.7|13396.8|13393.1|13391.6|13397.9|13396.8|13392.4|13390.9|286
1637645700000|2021-11-23 05:35:00|13392.9|13391.4|13386.3|13384.8|13393|13391.5|13385.6|13384.1|271
1637646000000|2021-11-23 05:40:00|13386.6|13385.1|13385.8|13384.3|13388.1|13386.9|13385.3|13383.8|307
1637646300000|2021-11-23 05:45:00|13385.5|13384|13385.1|13383.6|13387|13385.3|13384.9|13383.4|323
1637646600000|2021-11-23 05:50:00|13385|13383.5|13385.2|13383.7|13386.4|13384.9|13384.7|13383.2|266
1637646900000|2021-11-23 05:55:00|13385.1|13383.6|13389.4|13387.9|13390|13388.5|13382.9|13381.7|310
1637647200000|2021-11-23 06:00:00|13389.3|13387.8|13389.2|13387.7|13390|13388.7|13387.6|13386.1|385
1637647500000|2021-11-23 06:05:00|13389.1|13387.6|13388.8|13387.3|13391|13389.9|13388|13386.9|412
1637647800000|2021-11-23 06:10:00|13388.9|13387.4|13390|13388.5|13391.3|13390.1|13388.7|13387.2|307
1637648100000|2021-11-23 06:15:00|13389.9|13388.4|13384.1|13383.2|13389.9|13388.4|13382.7|13381.4|400
1637648400000|2021-11-23 06:20:00|13384.2|13383.3|13385.8|13384.3|13387.1|13385.9|13384.1|13382.9|355
1637648700000|2021-11-23 06:25:00|13385.9|13384.4|13384.8|13383.9|13386.1|13384.9|13384.6|13383.3|303
1637649000000|2021-11-23 06:30:00|13384.9|13384|13386.9|13386|13390.4|13389.3|13383.7|13382.5|536
1637649300000|2021-11-23 06:35:00|13387|13385.5|13384.7|13383.8|13389.3|13388.1|13384.3|13383.4|383
1637649600000|2021-11-23 06:40:00|13384.8|13383.9|13385.7|13384.2|13388.5|13387.4|13384.8|13383.4|411
1637649900000|2021-11-23 06:45:00|13385.8|13384.3|13387.9|13386.4|13388.1|13387|13385|13384.1|471
1637650200000|2021-11-23 06:50:00|13388|13386.5|13388.3|13386.8|13388.7|13387.8|13385.7|13384.4|380
1637650500000|2021-11-23 06:55:00|13388.4|13386.9|13387.7|13386.2|13388.9|13387.5|13386.2|13385.2|319
1637650800000|2021-11-23 07:00:00|13387.6|13386.1|13386|13385.1|13387.6|13386.1|13383.1|13381.8|680
1637651100000|2021-11-23 07:05:00|13386.1|13385.2|13383.6|13382.7|13386.6|13385.2|13381.1|13379.8|663
1637651400000|2021-11-23 07:10:00|13383.7|13382.8|13382.6|13381.1|13384.3|13383.2|13380.9|13380|790
1637651700000|2021-11-23 07:15:00|13382.4|13380.9|13384.2|13383.3|13385.3|13384|13380.5|13379.5|659
1637652000000|2021-11-23 07:20:00|13384.3|13383.4|13400.2|13398.7|13404.1|13402.6|13384.3|13382.9|1154
1637652300000|2021-11-23 07:25:00|13400.3|13398.8|13403.7|13402.2|13410.5|13408.8|13398.9|13398|1051
1637652600000|2021-11-23 07:30:00|13403.9|13402.4|13403.5|13402|13408.1|13406.6|13401.1|13399.6|1167
1637652900000|2021-11-23 07:35:00|13403.9|13402.4|13397.7|13396.8|13403.9|13402.6|13397.3|13395.9|985
1637653200000|2021-11-23 07:40:00|13397.8|13396.9|13398.1|13396.6|13400.7|13399.2|13393.6|13392.3|987
1637653500000|2021-11-23 07:45:00|13398|13396.5|13402.1|13401.2|13404.2|13402.7|13395.4|13393.9|825
1637653800000|2021-11-23 07:50:00|13402|13401.1|13401.2|13399.7|13404.6|13403.5|13398.8|13397.7|806
1637654100000|2021-11-23 07:55:00|13401.6|13400.1|13398.8|13397.9|13405.2|13404.1|13394.9|13393.9|824
1637654400000|2021-11-23 08:00:00|13398.7|13397.8|13383.7|13382.8|13398.7|13397.8|13383.6|13382.5|1068
1637654700000|2021-11-23 08:05:00|13384.1|13382.6|13380|13378.5|13385.1|13383.9|13376.1|13374.6|1120
1637655000000|2021-11-23 08:10:00|13379.9|13378.4|13380.3|13378.8|13385.2|13383.7|13378.6|13377.2|1128
1637655300000|2021-11-23 08:15:00|13380.1|13379.2|13387|13386.1|13387.9|13386.8|13379|13378.1|1253
1637655600000|2021-11-23 08:20:00|13387.2|13386.3|13389.3|13387.8|13392.6|13391.2|13386.7|13385.5|1056
1637655900000|2021-11-23 08:25:00|13389.4|13387.9|13388.6|13387.1|13390.5|13389.2|13385.6|13384.6|1037
1637656200000|2021-11-23 08:30:00|13388.5|13387|13387.8|13386.3|13395.6|13394.4|13387.6|13386.3|1275
1637656500000|2021-11-23 08:35:00|13387.9|13386.4|13383.1|13381.6|13389|13387.7|13379.1|13377.6|1058
1637656800000|2021-11-23 08:40:00|13383|13381.5|13388.5|13387|13388.6|13387.2|13380.3|13378.9|1084
1637657100000|2021-11-23 08:45:00|13388.4|13386.9|13381.2|13380.3|13389.1|13387.6|13378.7|13377.5|1027
1637657400000|2021-11-23 08:50:00|13382.1|13380.6|13383.3|13381.8|13383.4|13382.4|13379.3|13378.4|1081
1637657700000|2021-11-23 08:55:00|13383.1|13382.2|13380.7|13379.8|13383.3|13382.4|13377.9|13377|975
1637658000000|2021-11-23 09:00:00|13380.6|13379.7|13385.5|13384|13385.8|13384.5|13375|13373.5|1127
1637658300000|2021-11-23 09:05:00|13385.3|13384.4|13386.6|13385.1|13388.7|13387.6|13382.2|13380.9|1225
1637658600000|2021-11-23 09:10:00|13386.5|13385|13390.9|13389.4|13391.9|13390.7|13384.9|13383.8|978
1637658900000|2021-11-23 09:15:00|13391|13389.5|13387.2|13385.7|13392.2|13391.1|13384.5|13383.3|901
1637659200000|2021-11-23 09:20:00|13387.1|13385.6|13384.3|13383.4|13387.1|13386|13379.6|13378.7|897
1637659500000|2021-11-23 09:25:00|13384.2|13383.3|13386.6|13382.6|13388.8|13386.1|13381.6|13380.7|871
1637659800000|2021-11-23 09:30:00|13386.5|13382.5|13385.4|13383.9|13392.7|13389.9|13381.3|13379.8|990
1637660100000|2021-11-23 09:35:00|13385.8|13384.3|13385.8|13384.9|13389.8|13388.8|13384.8|13383.7|874
1637660400000|2021-11-23 09:40:00|13385.9|13385|13381|13380.1|13388.4|13387.5|13380.6|13379.6|778
1637660700000|2021-11-23 09:45:00|13381.1|13380.2|13377.1|13376.2|13383|13382.1|13375.8|13374.6|736
1637661000000|2021-11-23 09:50:00|13377.6|13376.1|13377|13376.1|13379.4|13378.2|13376|13375.1|699
1637661300000|2021-11-23 09:55:00|13377.1|13376.2|13379.1|13378.2|13379.8|13378.5|13374.7|13373.7|741
1637661600000|2021-11-23 10:00:00|13379.2|13378.3|13378.4|13377.5|13379.7|13378.6|13376.1|13375.2|562
1637661900000|2021-11-23 10:05:00|13378.5|13377.6|13376.7|13375.8|13380.9|13379.8|13375.7|13374.8|661
1637662200000|2021-11-23 10:10:00|13376.8|13375.9|13381.9|13381|13382.1|13381.2|13376.4|13375.5|699
1637662500000|2021-11-23 10:15:00|13382|13381.1|13382.5|13381|13387.5|13386.5|13381.6|13380.7|689
1637662800000|2021-11-23 10:20:00|13382.8|13381.3|13377.3|13375.8|13384.4|13383.2|13376.3|13375.1|566
1637663100000|2021-11-23 10:25:00|13377|13376.1|13374.8|13373.9|13377.1|13376.2|13373.1|13371.9|527
1637663400000|2021-11-23 10:30:00|13374.7|13373.8|13377.3|13376.4|13378.7|13377.6|13372.4|13371|742
1637663700000|2021-11-23 10:35:00|13377.2|13376.3|13374.9|13374|13379.3|13378.4|13374.9|13373.6|576
1637664000000|2021-11-23 10:40:00|13375|13374.1|13376.6|13375.7|13379.2|13378.1|13374.8|13373.6|564
1637664300000|2021-11-23 10:45:00|13376.8|13375.3|13374.3|13372.8|13377.2|13376.2|13372.5|13371.6|609
1637664600000|2021-11-23 10:50:00|13374.4|13372.9|13367.5|13366.6|13374.4|13372.9|13367.5|13366.5|567
1637664900000|2021-11-23 10:55:00|13366.8|13365.9|13360.7|13359.8|13370.2|13369.1|13360.7|13359.8|652
1637665200000|2021-11-23 11:00:00|13360.8|13359.9|13360.5|13359|13376|13374.5|13358.9|13357.6|1037
1637665500000|2021-11-23 11:05:00|13360.4|13358.9|13362.8|13361.3|13365.2|13364|13359|13358|823
1637665800000|2021-11-23 11:10:00|13362.7|13361.2|13362.1|13360.6|13364.8|13363.7|13359.3|13358|713
1637666100000|2021-11-23 11:15:00|13361.5|13360.5|13359.6|13358.7|13364.5|13363.6|13358.6|13357.6|988
1637666400000|2021-11-23 11:20:00|13359.7|13358.8|13363.7|13362.8|13366.1|13364.9|13358.8|13357.5|862
1637666700000|2021-11-23 11:25:00|13363.6|13362.7|13359.9|13359|13363.7|13362.8|13358.2|13357.3|668
1637667000000|2021-11-23 11:30:00|13360|13359.1|13364.8|13363.3|13365.4|13364.5|13359|13358|676
1637667300000|2021-11-23 11:35:00|13364.5|13363.6|13367.2|13366.3|13367.9|13366.9|13359.6|13358.6|618
1637667600000|2021-11-23 11:40:00|13367.3|13366.4|13368.1|13367.2|13370.2|13368.7|13366.8|13365.8|696
1637667900000|2021-11-23 11:45:00|13368.2|13367.3|13365.2|13363.7|13368.5|13367.3|13363.6|13362.7|498
1637668200000|2021-11-23 11:50:00|13365.3|13363.8|13361.9|13361|13367.3|13366.2|13361.5|13360.4|542
1637668500000|2021-11-23 11:55:00|13362.2|13360.7|13358.3|13356.8|13362.3|13361.2|13356.6|13355.6|668
1637668800000|2021-11-23 12:00:00|13358.4|13356.9|13358.9|13358|13361.9|13361|13356.9|13355.7|854
1637669100000|2021-11-23 12:05:00|13358.8|13357.9|13361.8|13360.9|13361.8|13360.9|13355.2|13354.1|812
1637669400000|2021-11-23 12:10:00|13361.9|13361|13360|13359.1|13361.9|13361|13359|13358.1|495
1637669700000|2021-11-23 12:15:00|13360.1|13359.2|13355.7|13354.8|13360.5|13359.6|13352.5|13351.6|794
1637670000000|2021-11-23 12:20:00|13355.6|13354.7|13358|13357.1|13360.3|13359.4|13355|13354.1|758
1637670300000|2021-11-23 12:25:00|13357.9|13357|13344|13342.5|13358.8|13357.8|13343.8|13342.3|842
1637670600000|2021-11-23 12:30:00|13343.8|13342.3|13350.3|13349.4|13354.6|13353.1|13343.2|13341.7|923
1637670900000|2021-11-23 12:35:00|13350.4|13349.5|13352.9|13352|13355|13353.7|13349.4|13348.1|837
1637671200000|2021-11-23 12:40:00|13353|13352.1|13350.9|13350|13354.3|13353|13348|13346.8|730
1637671500000|2021-11-23 12:45:00|13351.1|13350.2|13347.9|13347|13351.3|13350.2|13347.2|13346.3|659
1637671800000|2021-11-23 12:50:00|13347.8|13346.9|13350.6|13349.7|13350.7|13349.8|13346|13344.8|677
1637672100000|2021-11-23 12:55:00|13350.7|13349.8|13348.4|13347.5|13351.9|13351|13348.2|13347.3|794
1637672400000|2021-11-23 13:00:00|13348.2|13347.3|13355.1|13354.2|13355.4|13354.3|13348|13347.1|820
1637672700000|2021-11-23 13:05:00|13355|13354.1|13362.7|13361.8|13366|13364.9|13354.9|13354|755
1637673000000|2021-11-23 13:10:00|13362.2|13361.3|13374.3|13372.8|13374.7|13373.2|13362|13361.1|758
1637673300000|2021-11-23 13:15:00|13374.4|13373.5|13373.1|13372.2|13375.3|13373.8|13370.7|13369.2|788
1637673600000|2021-11-23 13:20:00|13373.2|13372.3|13367.8|13366.3|13373.5|13372.6|13367.5|13366.1|977
1637673900000|2021-11-23 13:25:00|13367.6|13366.7|13373.1|13371.6|13374.1|13372.6|13367.3|13365.8|761
1637674200000|2021-11-23 13:30:00|13373|13371.5|13370.7|13369.8|13373.1|13371.6|13367.6|13366.2|829
1637674500000|2021-11-23 13:35:00|13370.8|13369.9|13363.1|13362.2|13372.1|13371|13362.7|13361.8|751
1637674800000|2021-11-23 13:40:00|13363|13362.1|13362.1|13360.6|13363.9|13363|13360.5|13359.4|814
1637675100000|2021-11-23 13:45:00|13361.5|13360.7|13361.2|13360.3|13363.1|13362.2|13358.6|13357.7|739
1637675400000|2021-11-23 13:50:00|13361.1|13360.2|13365.8|13364.3|13368.3|13367.2|13359.4|13358.5|823
1637675700000|2021-11-23 13:55:00|13365.9|13364.4|13368.7|13367.8|13370.8|13369.9|13364.3|13363.4|815
1637676000000|2021-11-23 14:00:00|13368.8|13367.9|13373.7|13372.8|13373.8|13372.9|13368|13367.1|987
1637676300000|2021-11-23 14:05:00|13373.8|13372.9|13371.9|13370.4|13374.8|13373.6|13369.2|13368|818
1637676600000|2021-11-23 14:10:00|13371.7|13370.8|13370.5|13369.6|13374.6|13373.7|13367.9|13367|717
1637676900000|2021-11-23 14:15:00|13370.6|13369.7|13371.4|13370.5|13372.3|13371.2|13368.4|13367.2|598
1637677200000|2021-11-23 14:20:00|13371.7|13370.8|13369|13367.5|13372.5|13371.6|13366.7|13365.5|608
1637677500000|2021-11-23 14:25:00|13369.1|13367.6|13369.9|13368.4|13371.3|13370.1|13366.9|13365.4|704
1637677800000|2021-11-23 14:30:00|13370|13368.5|13368.4|13367.5|13372.2|13370.8|13367.5|13366.4|1087
1637678100000|2021-11-23 14:35:00|13368.6|13367.7|13367.8|13366.9|13370.8|13369.9|13366.4|13365.5|980
1637678400000|2021-11-23 14:40:00|13367.7|13366.8|13373.3|13371.8|13373.9|13372.4|13367.7|13366.4|882
1637678700000|2021-11-23 14:45:00|13373.6|13372.1|13375.9|13375|13376|13375.1|13370.4|13369.3|998
1637679000000|2021-11-23 14:50:00|13376.2|13375.3|13374|13373.1|13379.3|13378.4|13374|13372.9|928
1637679300000|2021-11-23 14:55:00|13374.1|13373.2|13375.4|13373.9|13380.7|13379.8|13373.7|13372.8|988
1637679600000|2021-11-23 15:00:00|13375.3|13373.8|13368|13367.1|13378|13377|13367.3|13366.4|1007
1637679900000|2021-11-23 15:05:00|13367.9|13367|13368.7|13367.8|13369.2|13368.1|13362|13361.1|1092
1637680200000|2021-11-23 15:10:00|13368.2|13367.3|13358.4|13356.9|13369.6|13368.7|13355.4|13354.5|1021
1637680500000|2021-11-23 15:15:00|13358.7|13357.2|13362.1|13360.6|13363.6|13362.5|13358.3|13357.2|1111
1637680800000|2021-11-23 15:20:00|13362|13360.5|13362.6|13361.7|13363.1|13362.1|13359.1|13358.2|983
1637681100000|2021-11-23 15:25:00|13362.7|13361.8|13355.9|13354.4|13365.1|13364.1|13353.3|13351.8|1029
1637681400000|2021-11-23 15:30:00|13355.8|13354.3|13359.7|13358.8|13361.9|13360.7|13353.2|13351.7|1043
1637681700000|2021-11-23 15:35:00|13359.6|13358.7|13356.6|13355.7|13360|13358.8|13354.2|13352.9|901
1637682000000|2021-11-23 15:40:00|13356.1|13355.2|13355.6|13354.7|13359|13357.8|13355.5|13354.5|872
1637682300000|2021-11-23 15:45:00|13355.9|13354.4|13367.4|13366.5|13367.8|13366.6|13355.5|13354.4|1070
1637682600000|2021-11-23 15:50:00|13367.5|13366.6|13367.2|13366.3|13372.2|13370.7|13365.1|13364|1081
1637682900000|2021-11-23 15:55:00|13367.3|13366.4|13369.8|13368.9|13370.4|13369.5|13363|13361.9|1078
1637683200000|2021-11-23 16:00:00|13370.1|13368.6|13367.9|13366.4|13371.1|13370|13366.1|13365.2|982
1637683500000|2021-11-23 16:05:00|13367.8|13366.3|13366.5|13365.6|13367.9|13366.4|13364|13362.7|824
1637683800000|2021-11-23 16:10:00|13366.4|13365.5|13362.1|13361.2|13367.6|13366.2|13361.5|13360.3|741
1637684100000|2021-11-23 16:15:00|13362|13361.1|13363|13361.5|13365.1|13363.8|13359.8|13358.9|910
1637684400000|2021-11-23 16:20:00|13363.1|13361.6|13371.3|13369.8|13371.4|13370.4|13361.8|13360.8|792
1637684700000|2021-11-23 16:25:00|13371.4|13369.9|13377.1|13375.6|13379.1|13377.7|13370.8|13369.6|822
1637685000000|2021-11-23 16:30:00|13376.7|13375.8|13378.9|13377.4|13380.8|13379.6|13375.9|13375|662
1637685300000|2021-11-23 16:35:00|13379|13377.5|13382.4|13381.5|13382.9|13381.9|13377.9|13377|979
1637685600000|2021-11-23 16:40:00|13382.5|13381|13382.7|13381.2|13384.1|13382.9|13379.8|13378.6|911
1637685900000|2021-11-23 16:45:00|13382.8|13381.3|13381.8|13380.3|13384|13383.1|13380.2|13379.1|931
1637686200000|2021-11-23 16:50:00|13382|13380.5|13384.5|13383.6|13387.2|13386.3|13382|13380.5|717
1637686500000|2021-11-23 16:55:00|13384.3|13383.4|13385.8|13384.9|13387.3|13386|13382.6|13381.4|806
1637686800000|2021-11-23 17:00:00|13385.9|13385|13383.6|13382.1|13387.9|13386.8|13382.1|13380.9|796
1637687100000|2021-11-23 17:05:00|13383.9|13382.4|13386.9|13386|13387.2|13386|13383.4|13381.9|655
1637687400000|2021-11-23 17:10:00|13387.3|13385.8|13383.3|13382.4|13389|13387.8|13383.3|13382.1|544
1637687700000|2021-11-23 17:15:00|13383.4|13382.5|13384.5|13383.6|13385.4|13384.4|13383.4|13382.2|598
1637688000000|2021-11-23 17:20:00|13384.6|13383.7|13384.4|13383.5|13386.3|13385.1|13383.5|13382.6|510
1637688300000|2021-11-23 17:25:00|13384.5|13383.6|13384.5|13383.6|13386.4|13385.5|13383.7|13382.7|497
1637688600000|2021-11-23 17:30:00|13384.4|13383.5|13383.6|13382.7|13385.1|13384.2|13382.1|13380.9|467
1637688900000|2021-11-23 17:35:00|13383.7|13382.8|13384.7|13383.8|13386.4|13385.5|13383.6|13382.7|464
1637689200000|2021-11-23 17:40:00|13384.8|13383.9|13384.9|13384|13385.8|13384.8|13382.6|13381.5|490
1637689500000|2021-11-23 17:45:00|13384.8|13383.9|13379|13378.1|13387.1|13385.9|13378.3|13377.2|672
1637689800000|2021-11-23 17:50:00|13379.3|13377.8|13376.7|13375.2|13379.3|13378|13375.8|13374.6|459
1637690100000|2021-11-23 17:55:00|13376.9|13375.4|13375|13373.5|13379.3|13378.2|13373.9|13372.6|731
1637690400000|2021-11-23 18:00:00|13375.1|13373.6|13375.6|13374.7|13377.6|13376.1|13370.5|13369|820
1637690700000|2021-11-23 18:05:00|13375.7|13374.8|13375.7|13374.8|13377.3|13376.2|13373.1|13372.2|743
1637691000000|2021-11-23 18:10:00|13375.5|13374.6|13375.2|13374.3|13376.5|13375.6|13374.4|13373.4|602
1637691300000|2021-11-23 18:15:00|13375.1|13374.2|13370.5|13369.6|13375.9|13374.8|13369.8|13368.9|682
1637691600000|2021-11-23 18:20:00|13370.4|13369.5|13370.6|13369.7|13372.1|13371|13369.6|13368.4|373
1637691900000|2021-11-23 18:25:00|13370.5|13369.6|13368.8|13367.3|13370.9|13369.7|13367.7|13366.5|535
1637692200000|2021-11-23 18:30:00|13368.9|13367.4|13367.9|13367|13369.1|13367.9|13366.3|13365.2|432
1637692500000|2021-11-23 18:35:00|13367.8|13366.9|13366.8|13365.9|13369.7|13368.4|13366.4|13365.5|525
1637692800000|2021-11-23 18:40:00|13366.7|13365.8|13368.5|13367.6|13368.8|13367.9|13366.2|13365.3|439
1637693100000|2021-11-23 18:45:00|13368.2|13367.3|13370.2|13369.3|13372.2|13370.9|13368.2|13367.2|526
1637693400000|2021-11-23 18:50:00|13370.1|13369.2|13374.5|13373.6|13374.7|13373.7|13369.5|13368.5|510
1637693700000|2021-11-23 18:55:00|13374.6|13373.7|13370.4|13369.5|13374.6|13373.7|13369.4|13368.3|463
1637694000000|2021-11-23 19:00:00|13370.3|13369.4|13371.8|13370.9|13371.9|13371|13369.2|13368.3|409
1637694300000|2021-11-23 19:05:00|13371.9|13371|13374.6|13373.7|13375|13374.1|13371.8|13370.9|308
1637694600000|2021-11-23 19:10:00|13374.5|13373.6|13374.6|13373.7|13375.5|13374.6|13373.7|13372.5|315
1637694900000|2021-11-23 19:15:00|13374.5|13373.6|13373.6|13372.7|13375.1|13373.9|13372.2|13371.3|398
1637695200000|2021-11-23 19:20:00|13373.7|13372.8|13373.5|13372.6|13373.8|13372.9|13370.8|13369.6|385
1637695500000|2021-11-23 19:25:00|13373.6|13372.7|13373.3|13372.4|13374.9|13374|13372.9|13371.7|336
1637695800000|2021-11-23 19:30:00|13373|13372.1|13372.5|13371.6|13374.4|13373.3|13371.4|13370.3|386
1637696100000|2021-11-23 19:35:00|13372.3|13371.4|13372.7|13371.2|13374|13372.9|13372.2|13371|374
1637696400000|2021-11-23 19:40:00|13372.8|13371.3|13375.1|13373.6|13376.1|13374.9|13372.6|13371.2|365
1637696700000|2021-11-23 19:45:00|13375|13373.5|13380.2|13378.7|13380.3|13379|13374.2|13372.7|396
1637697000000|2021-11-23 19:50:00|13379.9|13379|13382.2|13381.3|13382.6|13381.4|13378.7|13377.6|442
1637697300000|2021-11-23 19:55:00|13382.3|13381.4|13381.1|13380.2|13382.6|13381.4|13380.6|13379.4|595
1637697600000|2021-11-23 20:00:00|13381.2|13379.7|13381.6|13380.1|13384.9|13383.5|13381.1|13379.7|505
1637697900000|2021-11-23 20:05:00|13381.7|13380.2|13383.9|13382.4|13384.2|13382.9|13380.7|13379.4|433
1637698200000|2021-11-23 20:10:00|13383.4|13382.5|13381.5|13380|13383.9|13382.5|13381.3|13379.8|417
1637698500000|2021-11-23 20:15:00|13381.6|13380.1|13380.7|13379.2|13382.1|13380.9|13379|13378|437
1637698800000|2021-11-23 20:20:00|13380.8|13379.3|13381.3|13379.8|13381.8|13380.5|13379.7|13378.6|398
1637699100000|2021-11-23 20:25:00|13381.2|13380.3|13382.1|13381.2|13383|13381.5|13380.9|13379.7|375
1637699400000|2021-11-23 20:30:00|13382|13381.1|13382.1|13380.6|13383.1|13381.8|13381.1|13380|396
1637699700000|2021-11-23 20:35:00|13382.2|13380.7|13380.8|13379.3|13384.8|13383.4|13380.5|13379|440
1637700000000|2021-11-23 20:40:00|13380.9|13379.4|13380.2|13378.7|13382.9|13381.4|13379.9|13378.5|364
1637700300000|2021-11-23 20:45:00|13380.3|13378.8|13382.1|13380.6|13382.6|13381.1|13379.4|13378.1|280
1637700600000|2021-11-23 20:50:00|13382.4|13380.9|13384.9|13383.4|13385.4|13383.9|13382.4|13380.9|531
1637700900000|2021-11-23 20:55:00|13385|13383.5|13380.9|13379.4|13386.2|13384.9|13380.8|13379.3|421
1637701200000|2021-11-23 21:00:00|13380.8|13379.3|13382|13380.5|13382.8|13381.5|13379.5|13378.3|335
1637701500000|2021-11-23 21:05:00|13382.4|13381.1|13382.7|13381.2|13383.2|13381.7|13381.7|13380.5|201
1637701800000|2021-11-23 21:10:00|13382.6|13381.1|13381.3|13380.4|13383.2|13381.7|13381.2|13380|195
1637702100000|2021-11-23 21:15:00|13381.4|13380.5|13380.8|13379.3|13382.2|13380.8|13380.5|13379.2|157
1637702400000|2021-11-23 21:20:00|13380.9|13379.4|13379.9|13378.4|13381.3|13379.9|13379.7|13378.2|82
1637702700000|2021-11-23 21:25:00|13379.8|13378.3|13379.9|13378.4|13380.9|13379.7|13379.5|13378|182
1637703000000|2021-11-23 21:30:00|13379.8|13378.3|13380.9|13379.4|13382|13380.5|13378.8|13377.5|207
1637703300000|2021-11-23 21:35:00|13381|13379.5|13381|13379.5|13382|13380.5|13380.8|13379.3|126
1637703600000|2021-11-23 21:40:00|13380.9|13379.4|13380.9|13379.4|13381.7|13380.3|13380.7|13379.2|111
1637703900000|2021-11-23 21:45:00|13380.8|13379.3|13379.6|13378.1|13380.8|13379.3|13378.7|13377.2|234
1637704200000|2021-11-23 21:50:00|13379.5|13378|13378.9|13377.4|13380.4|13378.9|13378.8|13377.3|237
1637704500000|2021-11-23 21:55:00|13379.2|13377.1|13384.8|13373.8|13385.3|13379.1|13379.2|13370.9|367
1637704800000|2021-11-23 22:00:00|13385.2|13374.2|13385.1|13374.1|13385.5|13374.5|13384|13373|33
1637705100000|2021-11-23 22:05:00|13384.3|13373.3|13385.8|13374.8|13385.9|13374.9|13383.7|13372.7|32
1637705400000|2021-11-23 22:10:00|13385.3|13374.3|13382.4|13371.4|13387.7|13376.7|13382|13371|179
1637705700000|2021-11-23 22:15:00|13382.5|13371.5|13385.4|13374.4|13386.9|13375.9|13381.9|13370.9|183
1637706000000|2021-11-23 22:20:00|13386.4|13375.4|13385.2|13374.2|13387.6|13376.6|13384.4|13373.4|125
1637706300000|2021-11-23 22:25:00|13385.6|13374.6|13385|13374|13387.5|13376.5|13383.8|13372.8|148
1637706600000|2021-11-23 22:30:00|13384.7|13373.7|13384.8|13373.8|13387.6|13376.6|13382.8|13371.8|201
1637706900000|2021-11-23 22:35:00|13384.6|13373.6|13381.9|13375|13385.6|13376.7|13381.1|13373.1|205
1637707200000|2021-11-23 22:40:00|13382.8|13376.4|13382.5|13371.5|13384|13376.4|13379.6|13369.6|339
1637707500000|2021-11-23 22:45:00|13381|13370|13381|13371.4|13383.2|13373.3|13379.3|13369|1292
1637707800000|2021-11-23 22:50:00|13380.9|13371.3|13381.3|13370.3|13382.9|13373.3|13379.5|13369.2|1377
1637708100000|2021-11-23 22:55:00|13381|13370|13381.1|13371.5|13383.2|13373.7|13379.9|13369.9|1298
1637708400000|2021-11-23 23:00:00|13381.3|13371|13381.6|13377.8|13386.3|13378.2|13380.2|13369.7|817
1637708700000|2021-11-23 23:05:00|13382|13376.8|13381.4|13377.7|13382.3|13378.8|13380|13375.9|385
1637709000000|2021-11-23 23:10:00|13381.5|13377.6|13380.9|13378.4|13382.8|13379.9|13380.4|13376.7|334
1637709300000|2021-11-23 23:15:00|13381.2|13378.3|13379.8|13378.3|13381.2|13378.5|13379.5|13377.4|209
1637709600000|2021-11-23 23:20:00|13379.9|13378.4|13380.7|13379.2|13381.2|13379.5|13379.7|13378.1|104
1637709900000|2021-11-23 23:25:00|13380.6|13379.1|13381.8|13380.3|13381.9|13380.4|13380.6|13379.1|99
1637710200000|2021-11-23 23:30:00|13381.7|13380.2|13378.8|13377.3|13381.8|13380.3|13378.7|13376.8|222
1637710500000|2021-11-23 23:35:00|13378.9|13377.4|13377.6|13376.1|13379.7|13378.2|13377.5|13376|145
1637710800000|2021-11-23 23:40:00|13377.7|13376.2|13376.6|13375.1|13377.8|13376.3|13376.4|13374.9|104
1637711100000|2021-11-23 23:45:00|13376.5|13375|13374.4|13372.9|13376.7|13375.2|13374.4|13372.8|269
1637711400000|2021-11-23 23:50:00|13374.9|13372.8|13375.9|13374.4|13376.1|13374.6|13374.3|13372.8|141
1637711700000|2021-11-23 23:55:00|13376|13374.5|13376|13374.5|13376.8|13375.1|13375.7|13374.2|105
1637712000000|2021-11-24 00:00:00|13375.9|13374.4|13378.8|13377.3|13380.9|13379.7|13375.4|13373.9|334
1637712300000|2021-11-24 00:05:00|13378.9|13377.4|13378.5|13377|13379.4|13378.2|13376.3|13375|298
1637712600000|2021-11-24 00:10:00|13379|13377.5|13377.6|13376.7|13380.2|13379.2|13377.4|13375.9|249
1637712900000|2021-11-24 00:15:00|13377.5|13376.6|13379.4|13378.5|13379.8|13378.7|13377.5|13376|225
1637713200000|2021-11-24 00:20:00|13379.3|13378.4|13378.9|13377.4|13380.3|13379|13378.4|13377.2|276
1637713500000|2021-11-24 00:25:00|13379|13377.5|13376.5|13375|13379|13377.8|13376.2|13374.9|218
1637713800000|2021-11-24 00:30:00|13376.6|13375.1|13377.8|13376.3|13377.8|13376.3|13376.1|13374.7|248
1637714100000|2021-11-24 00:35:00|13377.7|13376.2|13377.7|13376.8|13378.4|13377.1|13377.2|13376.2|162
1637714400000|2021-11-24 00:40:00|13377.8|13376.9|13379.3|13378.4|13380.1|13379|13377.8|13376.6|250
1637714700000|2021-11-24 00:45:00|13379.2|13378.3|13379.6|13378.7|13379.7|13378.8|13378|13377.1|235
1637715000000|2021-11-24 00:50:00|13379.7|13378.8|13379.3|13377.8|13380.5|13379.4|13377.1|13376.2|390
1637715300000|2021-11-24 00:55:00|13379.2|13377.7|13375.1|13373.6|13379.4|13377.9|13374.6|13373.1|403
1637715600000|2021-11-24 01:00:00|13375.2|13373.7|13376.3|13374.8|13380.7|13379.2|13367.6|13365.8|953
1637715900000|2021-11-24 01:05:00|13376.4|13374.9|13376.8|13375.9|13378.6|13377.1|13374.7|13373.5|505
1637716200000|2021-11-24 01:10:00|13376.7|13375.8|13378.7|13377.2|13380.3|13378.8|13376.5|13375.4|373
1637716500000|2021-11-24 01:15:00|13378.8|13377.3|13379.6|13378.7|13381.6|13380.6|13378.6|13377.2|441
1637716800000|2021-11-24 01:20:00|13379.5|13378.6|13375.1|13373.6|13380.1|13379.2|13374.5|13373.3|499
1637717100000|2021-11-24 01:25:00|13375.2|13373.7|13373.7|13372.8|13375.9|13374.8|13372.5|13371.3|407
1637717400000|2021-11-24 01:30:00|13373.8|13372.9|13378.6|13377.7|13379.8|13378.7|13373.4|13372.5|464
1637717700000|2021-11-24 01:35:00|13378.5|13377.6|13377.7|13376.8|13379.7|13378.3|13377.1|13376.2|383
1637718000000|2021-11-24 01:40:00|13377.8|13376.9|13377.6|13376.7|13379.9|13379|13377|13375.9|327
1637718300000|2021-11-24 01:45:00|13377.5|13376.6|13381.7|13380.8|13381.7|13380.8|13377.5|13376.4|334
1637718600000|2021-11-24 01:50:00|13381.8|13380.9|13382.6|13381.7|13383.1|13382.1|13380.5|13379.6|308
1637718900000|2021-11-24 01:55:00|13382.5|13381.6|13381.9|13380.4|13383.1|13381.9|13380.4|13379.2|342
1637719200000|2021-11-24 02:00:00|13381.8|13380.3|13380.6|13379.7|13381.9|13380.9|13379|13378.1|343
1637719500000|2021-11-24 02:05:00|13380.5|13379.6|13381.5|13380.6|13383.3|13382.4|13380.4|13379.4|317
1637719800000|2021-11-24 02:10:00|13381.4|13380.5|13379.6|13378.7|13381.8|13380.9|13379.4|13378.5|358
1637720100000|2021-11-24 02:15:00|13379.7|13378.8|13379.7|13378.8|13381.7|13380.6|13379.4|13378.4|317
1637720400000|2021-11-24 02:20:00|13379.6|13378.7|13379.1|13378.2|13380|13379|13376.9|13375.9|244
1637720700000|2021-11-24 02:25:00|13379.2|13378.3|13380.5|13379.6|13380.8|13379.7|13378|13376.8|374
1637721000000|2021-11-24 02:30:00|13380.4|13379.5|13383|13382.1|13383.9|13382.8|13379.3|13378.4|462
1637721300000|2021-11-24 02:35:00|13383.2|13381.7|13381.3|13380.4|13383.2|13382.1|13381|13379.7|297
1637721600000|2021-11-24 02:40:00|13381.4|13380.5|13380.2|13378.7|13381.4|13380.5|13377.6|13376.5|304
1637721900000|2021-11-24 02:45:00|13380.1|13378.6|13377.7|13376.8|13380.5|13379.5|13377.5|13376.5|274
1637722200000|2021-11-24 02:50:00|13377.8|13376.9|13376.4|13375.5|13379.2|13377.9|13376.3|13375.4|306
1637722500000|2021-11-24 02:55:00|13376.5|13375.6|13375.7|13374.2|13378|13376.6|13375.3|13374.1|353
1637722800000|2021-11-24 03:00:00|13375.8|13374.3|13375.7|13374.8|13378.8|13377.7|13375.4|13374.2|270
1637723100000|2021-11-24 03:05:00|13375.8|13374.9|13375.6|13374.7|13376.3|13375|13374.2|13373.3|338
1637723400000|2021-11-24 03:10:00|13375.7|13374.8|13375|13373.5|13376.7|13375.6|13374.1|13372.9|287
1637723700000|2021-11-24 03:15:00|13375.1|13373.6|13375.7|13374.8|13377.3|13376.3|13375.1|13373.6|265
1637724000000|2021-11-24 03:20:00|13375.6|13374.7|13375.9|13374.4|13376.2|13375.1|13374.1|13373.2|284
1637724300000|2021-11-24 03:25:00|13375.8|13374.3|13374.5|13373|13376.4|13375.2|13373.6|13372.5|287
1637724600000|2021-11-24 03:30:00|13374.4|13372.9|13373.7|13372.2|13375|13373.9|13373|13371.7|190
1637724900000|2021-11-24 03:35:00|13373.6|13372.1|13372.6|13371.7|13374.5|13373.2|13372.5|13371.2|197
1637725200000|2021-11-24 03:40:00|13372.7|13371.8|13374.2|13372.7|13374.4|13373.3|13372.6|13371.7|264
1637725500000|2021-11-24 03:45:00|13374|13372.5|13373.5|13372.6|13374.8|13373.5|13373.3|13372|157
1637725800000|2021-11-24 03:50:00|13373.3|13372.4|13370.6|13369.7|13373.6|13372.7|13370.6|13369.3|307
1637726100000|2021-11-24 03:55:00|13370.7|13369.8|13370.5|13369.6|13371.4|13370|13369.6|13368.7|237
1637726400000|2021-11-24 04:00:00|13370.3|13369.4|13371.4|13370.5|13372.1|13370.9|13370.1|13369|222
1637726700000|2021-11-24 04:05:00|13371.3|13370.4|13374.3|13373.4|13374.9|13374|13370.5|13369.3|315
1637727000000|2021-11-24 04:10:00|13374.4|13373.5|13374.1|13373.2|13374.9|13373.8|13373.2|13372.3|364
1637727300000|2021-11-24 04:15:00|13373.7|13372.8|13373|13372.1|13374.7|13373.3|13372.7|13371.4|323
1637727600000|2021-11-24 04:20:00|13372.9|13372|13373.3|13372.4|13373.5|13372.6|13372.4|13371.5|226
1637727900000|2021-11-24 04:25:00|13373.4|13372.5|13373.2|13372.3|13373.6|13372.7|13372.7|13371.5|138
1637728200000|2021-11-24 04:30:00|13372.8|13371.9|13372.1|13370.6|13373.6|13372.6|13371.5|13370.6|210
1637728500000|2021-11-24 04:35:00|13371.9|13370.4|13372.4|13371.5|13373.5|13372.3|13371.5|13370.3|219
1637728800000|2021-11-24 04:40:00|13372.3|13371.4|13373.4|13372.5|13375|13373.7|13372.3|13371.1|243
1637729100000|2021-11-24 04:45:00|13373.5|13372.6|13372.5|13371.6|13373.8|13372.6|13371.8|13370.9|275
1637729400000|2021-11-24 04:50:00|13372.4|13371.5|13373.6|13372.7|13374|13372.8|13372.4|13371.4|240
1637729700000|2021-11-24 04:55:00|13373.5|13372.6|13375.5|13374.6|13375.8|13374.8|13373.3|13372.4|165
1637730000000|2021-11-24 05:00:00|13375.4|13374.5|13375|13374.1|13377|13375.9|13374.2|13373.3|346
1637730300000|2021-11-24 05:05:00|13375.3|13373.8|13375.5|13374.6|13375.8|13374.8|13374.9|13373.7|217
1637730600000|2021-11-24 05:10:00|13375.4|13374.5|13375.4|13374.5|13376.8|13375.6|13375.2|13374.2|258
1637730900000|2021-11-24 05:15:00|13375.5|13374.6|13376.6|13375.7|13376.9|13375.8|13374.4|13373.3|207
1637731200000|2021-11-24 05:20:00|13376.7|13375.8|13375.6|13374.7|13379.4|13377.9|13375.2|13374.2|217
1637731500000|2021-11-24 05:25:00|13375.5|13374.6|13375.1|13373.6|13375.6|13374.7|13373.3|13372.1|261
1637731800000|2021-11-24 05:30:00|13374.7|13373.8|13375.8|13374.9|13376.8|13375.6|13374.7|13373.5|280
1637732100000|2021-11-24 05:35:00|13375.9|13375|13378.3|13376.8|13378.7|13377.3|13375.2|13374|317
1637732400000|2021-11-24 05:40:00|13378.6|13377.1|13379.5|13378.6|13379.9|13378.9|13377.6|13376.2|302
1637732700000|2021-11-24 05:45:00|13379.6|13378.7|13379|13377.5|13379.6|13378.7|13377.3|13376.2|286
1637733000000|2021-11-24 05:50:00|13378.9|13377.4|13380.8|13379.9|13381|13379.9|13378.4|13377.2|328
1637733300000|2021-11-24 05:55:00|13380.9|13380|13381|13379.5|13381|13380|13378.9|13377.8|629
1637733600000|2021-11-24 06:00:00|13380.9|13379.4|13381.9|13380.4|13383.6|13382.1|13380.9|13379.4|521
1637733900000|2021-11-24 06:05:00|13382|13380.5|13386.1|13384.6|13386.8|13385.6|13381.2|13379.7|593
1637734200000|2021-11-24 06:10:00|13386.2|13384.7|13383.3|13381.8|13387|13385.5|13383|13381.5|501
1637734500000|2021-11-24 06:15:00|13383.4|13381.9|13383.4|13381.9|13385.1|13383.8|13382.7|13381.2|413
1637734800000|2021-11-24 06:20:00|13383.2|13381.7|13380.6|13379.1|13385.6|13384.1|13380.2|13379|470
1637735100000|2021-11-24 06:25:00|13380.7|13379.2|13380.5|13379|13381.1|13379.6|13378.5|13377|569
1637735400000|2021-11-24 06:30:00|13380.4|13378.9|13379.7|13378.2|13380.5|13379.3|13376|13374.8|622
1637735700000|2021-11-24 06:35:00|13379.6|13378.1|13380.8|13379.3|13381.2|13380.3|13378.1|13376.9|598
1637736000000|2021-11-24 06:40:00|13380.9|13379.4|13381.4|13380.5|13382.1|13381.2|13378.8|13377.7|483
1637736300000|2021-11-24 06:45:00|13381.5|13380.6|13380.9|13379.4|13382.2|13381.1|13379|13378.1|452
1637736600000|2021-11-24 06:50:00|13380.5|13379.6|13384.5|13383.6|13384.7|13383.7|13380|13378.9|292
1637736900000|2021-11-24 06:55:00|13384.8|13383.9|13385.2|13383.7|13387.5|13386.3|13384.4|13383.4|417
1637737200000|2021-11-24 07:00:00|13385.3|13383.8|13387.8|13386.3|13387.9|13386.5|13382.9|13381.5|646
1637737500000|2021-11-24 07:05:00|13387.9|13386.4|13389|13388.1|13390.4|13389.4|13386.1|13384.7|503
1637737800000|2021-11-24 07:10:00|13389.3|13387.8|13383.5|13382.6|13390.5|13389.6|13381.7|13380.7|639
1637738100000|2021-11-24 07:15:00|13383.4|13382.5|13383.1|13382.2|13385.9|13385|13382.3|13381.3|578
1637738400000|2021-11-24 07:20:00|13383.2|13382.3|13387.5|13386.6|13387.8|13386.7|13382.4|13381.4|599
1637738700000|2021-11-24 07:25:00|13387.6|13386.7|13386.5|13385.6|13389.3|13388.4|13385.5|13384.1|389
1637739000000|2021-11-24 07:30:00|13386.4|13385.5|13382.4|13381.5|13388.3|13387.4|13382.1|13380.9|644
1637739300000|2021-11-24 07:35:00|13382.3|13381.4|13379.6|13378.7|13382.4|13381.5|13376.7|13375.8|566
1637739600000|2021-11-24 07:40:00|13379.5|13378.6|13374.6|13373.7|13379.9|13379|13373.3|13371.9|512
1637739900000|2021-11-24 07:45:00|13374.5|13373.6|13377.8|13376.9|13379.6|13378.7|13374.5|13373.6|579
1637740200000|2021-11-24 07:50:00|13377.7|13376.8|13378|13376.5|13379.4|13378.4|13373.9|13372.8|608
1637740500000|2021-11-24 07:55:00|13377.8|13376.9|13371.9|13371|13380.3|13379|13369.7|13368.4|911
1637740800000|2021-11-24 08:00:00|13372.4|13370.9|13373.3|13371.8|13373.6|13372.7|13368.4|13367.1|1037
1637741100000|2021-11-24 08:05:00|13373.2|13371.7|13373.5|13372.6|13376.7|13375.8|13371.5|13370.6|780
1637741400000|2021-11-24 08:10:00|13373.9|13372.4|13376.3|13375.4|13378.4|13377.5|13367.6|13366.3|1038
1637741700000|2021-11-24 08:15:00|13376.2|13375.3|13373.7|13372.8|13378.9|13378|13373.5|13372.5|782
1637742000000|2021-11-24 08:20:00|13373.8|13372.9|13368.3|13367.4|13374.1|13373|13367.7|13366.5|896
1637742300000|2021-11-24 08:25:00|13368.4|13367.5|13375.1|13374.2|13376|13375.1|13367.7|13366.8|776
1637742600000|2021-11-24 08:30:00|13375.2|13374.3|13381.4|13379.9|13384.1|13382.8|13374.9|13374|849
1637742900000|2021-11-24 08:35:00|13381.3|13379.8|13381|13380.1|13382.9|13381.4|13379.7|13378.3|742
1637743200000|2021-11-24 08:40:00|13380.9|13380|13379.6|13378.1|13384.3|13382.8|13379.3|13377.8|668
1637743500000|2021-11-24 08:45:00|13379.7|13378.2|13383.1|13382.2|13384.2|13383.1|13375.4|13374|808
1637743800000|2021-11-24 08:50:00|13383.5|13382.6|13382.7|13381.2|13384.6|13383.7|13381.1|13379.7|708
1637744100000|2021-11-24 08:55:00|13382.6|13381.1|13364.6|13363.1|13382.8|13381.9|13361.9|13360.4|878
1637744400000|2021-11-24 09:00:00|13364.1|13362.6|13365.6|13364.1|13366.2|13364.7|13361.6|13360.1|612
1637744700000|2021-11-24 09:05:00|13364.5|13363|13366.1|13364.6|13366.4|13365.1|13360.3|13359|796
1637745000000|2021-11-24 09:10:00|13366.2|13364.7|13371.5|13370|13371.8|13370.7|13365.4|13364.2|844
1637745300000|2021-11-24 09:15:00|13371.4|13369.9|13373.2|13371.7|13373.5|13372.2|13369.4|13368.2|767
1637745600000|2021-11-24 09:20:00|13373.1|13371.6|13374.8|13373.3|13377|13375.8|13372.1|13371|674
1637745900000|2021-11-24 09:25:00|13374.5|13373.6|13378.2|13376.7|13379.8|13378.7|13374|13372.9|611
1637746200000|2021-11-24 09:30:00|13378.3|13376.8|13377.5|13376.6|13380|13378.8|13376.6|13375.4|574
1637746500000|2021-11-24 09:35:00|13377.6|13376.7|13370.8|13369.9|13379.8|13378.7|13370.4|13369.4|804
1637746800000|2021-11-24 09:40:00|13370.9|13370|13365.4|13364.5|13372.9|13372|13364.1|13363.1|619
1637747100000|2021-11-24 09:45:00|13365.5|13364.6|13364.4|13363.5|13368.6|13367.7|13363.9|13363|753
1637747400000|2021-11-24 09:50:00|13364.3|13363.4|13356.2|13354.7|13364.8|13363.6|13355|13353.8|1272
1637747700000|2021-11-24 09:55:00|13355.8|13354.9|13355.8|13354.3|13361|13359.8|13352.5|13351.3|1093
1637748000000|2021-11-24 10:00:00|13355.4|13354.5|13361.3|13359.8|13362.5|13361|13352.5|13351.4|1023
1637748300000|2021-11-24 10:05:00|13361.4|13359.9|13361|13360.1|13362.2|13361.2|13358.6|13357.7|771
1637748600000|2021-11-24 10:10:00|13361.1|13360.2|13364.7|13363.8|13364.7|13363.8|13360.3|13359.1|703
1637748900000|2021-11-24 10:15:00|13364.6|13363.7|13363.6|13362.7|13365.6|13364.5|13362|13360.8|619
1637749200000|2021-11-24 10:20:00|13363.5|13362.6|13366.9|13366|13367.1|13366|13361.3|13360.4|694
1637749500000|2021-11-24 10:25:00|13366.8|13365.9|13364.2|13363.3|13368.3|13367.2|13362.7|13361.5|643
1637749800000|2021-11-24 10:30:00|13364.3|13363.4|13368.7|13367.8|13370.3|13369|13364.3|13363.1|616
1637750100000|2021-11-24 10:35:00|13368.6|13367.7|13363.5|13362.6|13368.9|13368|13363.2|13362.3|572
1637750400000|2021-11-24 10:40:00|13363.4|13362.5|13364.3|13363.4|13365|13363.9|13362|13360.8|537
1637750700000|2021-11-24 10:45:00|13364.2|13363.3|13362.5|13361.6|13366.7|13365.8|13362.1|13361.2|592
1637751000000|2021-11-24 10:50:00|13362.6|13361.7|13362.9|13362|13364.2|13363.1|13360.3|13359.4|638
1637751300000|2021-11-24 10:55:00|13363|13362.1|13355.6|13354.7|13363.5|13362.6|13355.6|13354.4|818
1637751600000|2021-11-24 11:00:00|13355.7|13354.8|13358.5|13357.6|13360.8|13359.6|13355.4|13354.5|512
1637751900000|2021-11-24 11:05:00|13358.4|13357.5|13358.1|13357.2|13360.9|13359.9|13357.1|13356.2|568
1637752200000|2021-11-24 11:10:00|13357.9|13357|13360.5|13359|13360.6|13359.4|13356.7|13355.8|492
1637752500000|2021-11-24 11:15:00|13360.6|13359.1|13360.2|13359.3|13361.5|13360.4|13357.5|13356.2|525
1637752800000|2021-11-24 11:20:00|13360.3|13359.4|13362.9|13362|13364.5|13363.1|13359.7|13358.5|640
1637753100000|2021-11-24 11:25:00|13362.8|13361.9|13360|13358.5|13364|13363.1|13359.2|13358.3|628
1637753400000|2021-11-24 11:30:00|13359.9|13358.4|13356.2|13355.3|13360|13358.7|13356.1|13355.2|562
1637753700000|2021-11-24 11:35:00|13356.3|13355.4|13358.7|13357.8|13359.6|13358.5|13354.5|13353.4|495
1637754000000|2021-11-24 11:40:00|13358.6|13357.7|13362.1|13360.6|13362.7|13361.8|13358.5|13357.5|557
1637754300000|2021-11-24 11:45:00|13362.3|13361.4|13366|13364.5|13366.7|13365.7|13362|13361|715
1637754600000|2021-11-24 11:50:00|13366.1|13364.6|13364.8|13363.9|13369.2|13368.1|13364.4|13363|649
1637754900000|2021-11-24 11:55:00|13365|13363.5|13371.5|13370|13375|13373.9|13364.4|13363.5|830
1637755200000|2021-11-24 12:00:00|13371.4|13369.9|13373.9|13373|13379.4|13378.5|13370.9|13369.4|854
1637755500000|2021-11-24 12:05:00|13373.8|13372.9|13370.7|13369.8|13374.1|13373.2|13370.5|13369.2|646
1637755800000|2021-11-24 12:10:00|13370.6|13369.7|13366.6|13365.7|13372.6|13371.4|13366.1|13365.1|514
1637756100000|2021-11-24 12:15:00|13366.7|13365.8|13365.7|13364.8|13366.7|13365.8|13363.4|13362.5|538
1637756400000|2021-11-24 12:20:00|13365.6|13364.7|13364.5|13363.6|13365.6|13364.7|13362.8|13361.9|697
1637756700000|2021-11-24 12:25:00|13364.6|13363.7|13369.8|13368.9|13370|13369|13364.6|13363.4|566
1637757000000|2021-11-24 12:30:00|13369.9|13369|13363.4|13362.5|13370|13369.1|13360.5|13359.2|716
1637757300000|2021-11-24 12:35:00|13363.5|13362.6|13362.2|13360.7|13364.5|13363.6|13360.6|13359.7|683
1637757600000|2021-11-24 12:40:00|13362|13360.5|13362.4|13361.5|13364.8|13363.6|13360.6|13359.6|496
1637757900000|2021-11-24 12:45:00|13362.5|13361.6|13361.3|13360.4|13363.8|13362.5|13360.4|13359.4|658
1637758200000|2021-11-24 12:50:00|13361.6|13360.7|13356.3|13354.8|13361.7|13360.8|13355.6|13354.5|500
1637758500000|2021-11-24 12:55:00|13356.1|13354.6|13351.3|13350.4|13356.8|13355.4|13351.2|13350.3|680
1637758800000|2021-11-24 13:00:00|13351.2|13350.3|13347.4|13346.5|13351.9|13350.7|13345.8|13344.8|1052
1637759100000|2021-11-24 13:05:00|13347.5|13346.6|13347.5|13346.6|13349.7|13348.8|13344.5|13343.1|811
1637759400000|2021-11-24 13:10:00|13347.6|13346.7|13351.4|13350.5|13351.9|13351|13345.3|13344.4|674
1637759700000|2021-11-24 13:15:00|13351.5|13350.6|13350.2|13349.3|13352.5|13351.6|13348.9|13348|633
1637760000000|2021-11-24 13:20:00|13350.1|13349.2|13349.8|13348.9|13351.2|13350.1|13345.8|13344.9|811
1637760300000|2021-11-24 13:25:00|13349.9|13349|13361.4|13350.4|13362.9|13352.4|13347.4|13346|663
1637760600000|2021-11-24 13:30:00|13360.6|13349.6|13356.2|13355.3|13365.7|13359.8|13354|13348.4|1056
1637760900000|2021-11-24 13:35:00|13356.3|13355.4|13343.1|13341.6|13357|13355.6|13340.5|13339.6|1125
1637761200000|2021-11-24 13:40:00|13342.9|13341.4|13356.5|13355|13359.4|13357.9|13342.8|13341.3|1369
1637761500000|2021-11-24 13:45:00|13356.1|13354.6|13353.9|13352.4|13357|13355.7|13351.9|13350.4|981
1637761800000|2021-11-24 13:50:00|13354|13352.5|13349.4|13348.5|13355.3|13353.8|13349|13348.1|1044
1637762100000|2021-11-24 13:55:00|13349.5|13348.6|13353.7|13352.8|13353.9|13353|13346|13345.1|1016
1637762400000|2021-11-24 14:00:00|13353.9|13353|13350.7|13349.8|13358.9|13358|13350|13349.1|1277
1637762700000|2021-11-24 14:05:00|13350.6|13349.7|13338.7|13337.2|13352.9|13351.8|13333.4|13332.4|1397
1637763000000|2021-11-24 14:10:00|13338.9|13337.4|13339.3|13338.4|13339.3|13338.4|13333.5|13332.5|1374
1637763300000|2021-11-24 14:15:00|13338.9|13338|13343.8|13342.9|13347.2|13346|13338.8|13337.9|1122
1637763600000|2021-11-24 14:20:00|13343.7|13342.8|13344.8|13343.9|13349.6|13348.7|13343.5|13342.6|1000
1637763900000|2021-11-24 14:25:00|13344.7|13343.8|13335.4|13334.5|13345.8|13344.9|13335.3|13334.3|968
1637764200000|2021-11-24 14:30:00|13335.8|13334.9|13332.4|13331.5|13337.1|13335.9|13332.1|13331.2|1167
1637764500000|2021-11-24 14:35:00|13332.5|13331.6|13340.9|13340|13341.6|13340.7|13328.6|13327.4|1298
1637764800000|2021-11-24 14:40:00|13341|13340.1|13337|13336.1|13344|13343.1|13335.9|13335|1274
1637765100000|2021-11-24 14:45:00|13336.9|13336|13341.9|13341|13342.7|13341.8|13336|13335.1|1348
1637765400000|2021-11-24 14:50:00|13341.8|13340.9|13337|13336.1|13342.6|13341.7|13335|13334.1|1035
1637765700000|2021-11-24 14:55:00|13337.1|13336.2|13343.6|13337.9|13344.1|13342.4|13337.1|13336.2|954
1637766000000|2021-11-24 15:00:00|13344.5|13336.6|13339.2|13338.3|13348.8|13347.8|13337.3|13334.5|1366
1637766300000|2021-11-24 15:05:00|13339.1|13338.2|13334.1|13332.6|13340.7|13339.8|13333.7|13332.2|1064
1637766600000|2021-11-24 15:10:00|13334.2|13332.7|13334.5|13333.6|13337.5|13336.6|13332.4|13331.5|967
1637766900000|2021-11-24 15:15:00|13334.6|13333.7|13326.6|13325.7|13334.7|13333.8|13325.2|13324.3|886
1637767200000|2021-11-24 15:20:00|13326.7|13325.8|13333.3|13332.4|13333.5|13332.6|13325.5|13324.6|928
1637767500000|2021-11-24 15:25:00|13333.4|13332.5|13327.9|13327|13336.1|13335|13325.5|13324.6|1084
1637767800000|2021-11-24 15:30:00|13328|13327.1|13330.8|13329.3|13332.3|13331.4|13327.8|13326.9|965
1637768100000|2021-11-24 15:35:00|13330.7|13329.2|13334.9|13333.4|13336|13335|13330.6|13329.1|810
1637768400000|2021-11-24 15:40:00|13334.8|13333.3|13333.2|13332.3|13338.9|13338|13331.2|13330.1|1140
1637768700000|2021-11-24 15:45:00|13333.6|13332.1|13334.2|13332.7|13334.2|13333.3|13327.6|13326.6|986
1637769000000|2021-11-24 15:50:00|13333.7|13332.8|13337|13335.5|13342.4|13341.2|13333.7|13332.6|1094
1637769300000|2021-11-24 15:55:00|13336.9|13335.4|13331.2|13329.7|13336.9|13335.4|13327.4|13326.5|1568
1637769600000|2021-11-24 16:00:00|13330.9|13330|13326|13325.1|13333.6|13332.7|13325.2|13324.3|1227
1637769900000|2021-11-24 16:05:00|13325.9|13325|13324.5|13323.6|13330.3|13329|13324.3|13323.3|835
1637770200000|2021-11-24 16:10:00|13324.4|13323.5|13327.9|13327|13328.1|13327.2|13323.7|13322.8|693
1637770500000|2021-11-24 16:15:00|13327.8|13326.9|13328|13327.1|13329.2|13328.3|13323.9|13323|760
1637770800000|2021-11-24 16:20:00|13327.9|13327|13328.8|13327.9|13330.6|13329.4|13327.1|13326.2|763
1637771100000|2021-11-24 16:25:00|13328.7|13327.8|13331.5|13330|13331.5|13330.3|13326.4|13325.5|663
1637771400000|2021-11-24 16:30:00|13331.2|13330.3|13329.7|13328.8|13333.8|13332.9|13328.3|13327.4|749
1637771700000|2021-11-24 16:35:00|13329.9|13329|13332.7|13331.8|13334.7|13333.8|13329.5|13328.6|682
1637772000000|2021-11-24 16:40:00|13332.6|13331.7|13333.9|13333|13333.9|13333|13330.1|13329.2|591
1637772300000|2021-11-24 16:45:00|13333.8|13332.9|13337.7|13336.8|13338.7|13337.8|13333.7|13332.8|676
1637772600000|2021-11-24 16:50:00|13337.8|13336.9|13332|13331.1|13337.8|13336.9|13328.9|13328|703
1637772900000|2021-11-24 16:55:00|13331.9|13331|13331.6|13330.7|13332.9|13332|13327.6|13326.7|729
1637773200000|2021-11-24 17:00:00|13331.5|13330.6|13327.9|13327|13331.9|13330.9|13325.9|13325|666
1637773500000|2021-11-24 17:05:00|13327.8|13326.9|13330|13329.1|13330.1|13329.2|13327.4|13326.4|512
1637773800000|2021-11-24 17:10:00|13330.1|13329.2|13326|13325.1|13330.6|13329.7|13325.7|13324.5|510
1637774100000|2021-11-24 17:15:00|13325.9|13325|13324.5|13323.6|13327.1|13325.9|13323.6|13322.7|560
1637774400000|2021-11-24 17:20:00|13324.6|13323.7|13324.4|13323.5|13326.2|13325|13322.7|13321.7|643
1637774700000|2021-11-24 17:25:00|13324.3|13323.4|13321.7|13320.8|13324.8|13323.9|13321.1|13320|456
1637775000000|2021-11-24 17:30:00|13321.8|13320.9|13320.8|13319.9|13322.5|13321.6|13320.7|13319.7|356
1637775300000|2021-11-24 17:35:00|13321.1|13320.2|13321.4|13320.5|13324.8|13323.9|13321.1|13320.2|361
1637775600000|2021-11-24 17:40:00|13321.5|13320.6|13322.5|13321.6|13323|13322.1|13320.3|13319.2|485
1637775900000|2021-11-24 17:45:00|13322.6|13321.7|13319.8|13318.9|13324|13323.1|13319.6|13318.7|553
1637776200000|2021-11-24 17:50:00|13319.7|13318.8|13320.9|13320|13321.7|13320.8|13319.6|13318.5|354
1637776500000|2021-11-24 17:55:00|13321|13320.1|13323.9|13323|13324|13323.1|13320.6|13319.4|458
1637776800000|2021-11-24 18:00:00|13323.8|13322.9|13323|13322.1|13324.9|13324|13321.3|13320.4|474
1637777100000|2021-11-24 18:05:00|13323.1|13322.2|13325.7|13324.8|13327.2|13326|13322.5|13321.6|358
1637777400000|2021-11-24 18:10:00|13325.8|13324.9|13323.5|13322.6|13326|13324.9|13323|13322.1|295
1637777700000|2021-11-24 18:15:00|13323.4|13322.5|13322.7|13321.8|13324.2|13323.1|13322|13321|344
1637778000000|2021-11-24 18:20:00|13322.6|13321.7|13324.6|13323.7|13325.3|13324.1|13320.1|13319.2|341
1637778300000|2021-11-24 18:25:00|13324.5|13323.6|13324.8|13323.9|13326.3|13325.3|13324.1|13323.2|269
1637778600000|2021-11-24 18:30:00|13324.9|13324|13323.2|13321.7|13325.6|13324.7|13322.4|13321.3|246
1637778900000|2021-11-24 18:35:00|13322.8|13321.3|13323.6|13322.7|13325|13323.9|13321.7|13320.8|295
1637779200000|2021-11-24 18:40:00|13323.7|13322.8|13321.7|13320.8|13324.5|13323.6|13321|13319.8|323
1637779500000|2021-11-24 18:45:00|13321.8|13320.9|13321.9|13320.4|13322.8|13321.9|13320.9|13320|339
1637779800000|2021-11-24 18:50:00|13322|13320.5|13321.9|13321|13322.8|13321.7|13321|13320.1|311
1637780100000|2021-11-24 18:55:00|13321.8|13320.9|13325.2|13322.7|13325.9|13324.4|13320.8|13318|488
1637780400000|2021-11-24 19:00:00|13325.1|13321|13325.9|13325|13329.9|13328.4|13324.1|13318.4|980
1637780700000|2021-11-24 19:05:00|13326|13325.1|13320.9|13319.4|13330|13328.5|13320.2|13318.7|834
1637781000000|2021-11-24 19:10:00|13321|13319.5|13323.1|13321.6|13323.1|13321.8|13316.8|13315.3|702
1637781300000|2021-11-24 19:15:00|13323|13321.5|13328|13327.1|13328.1|13327.2|13321.1|13320|635
1637781600000|2021-11-24 19:20:00|13328.1|13327.2|13327.3|13326.4|13330.2|13329|13327.1|13325.8|555
1637781900000|2021-11-24 19:25:00|13327.2|13326.3|13326.6|13325.7|13329|13327.8|13325.7|13324.5|502
1637782200000|2021-11-24 19:30:00|13326.5|13325.6|13325.9|13325|13329.7|13328.3|13325.4|13324.4|561
1637782500000|2021-11-24 19:35:00|13325.7|13324.8|13327.1|13325.6|13328.8|13327.8|13325.3|13324.4|508
1637782800000|2021-11-24 19:40:00|13327|13325.5|13330.2|13329.3|13330.3|13329.4|13325.7|13324.8|478
1637783100000|2021-11-24 19:45:00|13330.1|13329.2|13334.3|13332.8|13335.7|13334.4|13330.1|13329.2|537
1637783400000|2021-11-24 19:50:00|13334|13333.1|13333.8|13332.9|13334.9|13333.9|13332.5|13331.6|440
1637783700000|2021-11-24 19:55:00|13333.6|13332.7|13321.8|13320.3|13333.6|13332.7|13320.8|13319.3|894
1637784000000|2021-11-24 20:00:00|13321.7|13320.2|13324.1|13322.6|13324.9|13323.4|13319.9|13318.6|600
1637784300000|2021-11-24 20:05:00|13323.8|13322.9|13324.2|13322.7|13326.4|13325.1|13322.9|13321.6|437
1637784600000|2021-11-24 20:10:00|13324.1|13322.6|13328.8|13327.3|13329.1|13327.6|13322.8|13321.3|476
1637784900000|2021-11-24 20:15:00|13328.7|13327.2|13332.4|13330.9|13332.6|13331.1|13327.9|13326.9|311
1637785200000|2021-11-24 20:20:00|13332.1|13330.6|13332.5|13331|13333.6|13332.3|13332.1|13330.6|306
1637785500000|2021-11-24 20:25:00|13332.4|13330.9|13332.3|13330.8|13333.6|13332.1|13330.7|13329.2|270
1637785800000|2021-11-24 20:30:00|13332.2|13330.7|13330.8|13329.3|13333.2|13331.7|13329.8|13328.3|489
1637786100000|2021-11-24 20:35:00|13330.7|13329.2|13333|13331.5|13333.5|13332|13329.9|13328.7|376
1637786400000|2021-11-24 20:40:00|13333.1|13331.6|13332|13331.1|13334.3|13332.8|13331.1|13330.2|519
1637786700000|2021-11-24 20:45:00|13331.9|13331|13332.8|13331.9|13333.9|13332.4|13330.2|13329.3|469
1637787000000|2021-11-24 20:50:00|13333|13332.1|13332.8|13331.9|13334.4|13333|13332.2|13331.3|610
1637787300000|2021-11-24 20:55:00|13332.9|13332|13331.5|13330|13333.3|13332.1|13329.4|13328.1|591
1637787600000|2021-11-24 21:00:00|13331.4|13329.9|13327.4|13325.9|13332.2|13330.7|13326.9|13325.4|363
1637787900000|2021-11-24 21:05:00|13327.5|13326|13327.5|13326|13328.1|13327|13327.2|13325.8|225
1637788200000|2021-11-24 21:10:00|13327.4|13325.9|13325.9|13324.4|13329.5|13328.2|13325.5|13324.1|329
1637788500000|2021-11-24 21:15:00|13326|13324.5|13326.5|13325.6|13327|13325.9|13325.6|13324.5|203
1637788800000|2021-11-24 21:20:00|13326.7|13325.8|13326.1|13325.2|13326.7|13325.8|13325.7|13324.5|106
1637789100000|2021-11-24 21:25:00|13326.4|13324.9|13331.6|13330.1|13331.7|13330.2|13325.9|13324.5|298
1637789400000|2021-11-24 21:30:00|13331.5|13330|13330|13328.5|13332.1|13330.7|13329.1|13327.8|203
1637789700000|2021-11-24 21:35:00|13330.1|13328.6|13330|13328.5|13330.4|13328.8|13329.5|13328|112
1637790000000|2021-11-24 21:40:00|13329.9|13328.4|13330.6|13329.1|13331.4|13329.8|13329.1|13327.6|171
1637790300000|2021-11-24 21:45:00|13330.5|13329|13329.9|13328.4|13330.9|13329.2|13329.9|13328.4|119
1637790600000|2021-11-24 21:50:00|13329.5|13328|13329.1|13326.8|13329.5|13328|13327.7|13326.1|261
1637790900000|2021-11-24 21:55:00|13328.7|13327.2|13334.2|13323.2|13335|13328.3|13328.5|13322.4|418
1637791200000|2021-11-24 22:00:00|13334.1|13323.1|13334.5|13323.5|13334.8|13323.8|13333.7|13322.7|76
1637791500000|2021-11-24 22:05:00|13334.6|13323.6|13334.3|13323.3|13334.9|13323.9|13333.8|13322.8|26
1637791800000|2021-11-24 22:10:00|13334|13323|13333.7|13322.7|13334.8|13323.8|13333|13322|89
1637792100000|2021-11-24 22:15:00|13333.6|13322.6|13334|13323|13335|13324.9|13333.1|13322.1|126
1637792400000|2021-11-24 22:20:00|13333.9|13322.9|13334.6|13323.6|13335.1|13324.5|13333.6|13322.6|96
1637792700000|2021-11-24 22:25:00|13334.2|13323.2|13334.8|13324|13335.6|13324.6|13332.5|13321.5|141
1637793000000|2021-11-24 22:30:00|13334.7|13323.9|13330.2|13323.3|13335|13324.4|13330.1|13320.2|105
1637793300000|2021-11-24 22:35:00|13330|13322.4|13330.5|13321.8|13331.3|13323|13329.9|13320.6|161
1637793600000|2021-11-24 22:40:00|13330.6|13321.9|13328.2|13321|13331.3|13322.4|13327.5|13319.9|331
1637793900000|2021-11-24 22:45:00|13328.1|13321.8|13330.6|13322.4|13332.2|13322.7|13327.4|13320.9|334
1637794200000|2021-11-24 22:50:00|13330.7|13322.3|13329.7|13323.1|13332.8|13324.5|13329.4|13322.3|206
1637794500000|2021-11-24 22:55:00|13330|13324.5|13330.4|13325.5|13332|13326.3|13329.3|13323.7|243
1637794800000|2021-11-24 23:00:00|13330.2|13325.6|13328.6|13325.9|13331.9|13326.9|13328.1|13324.4|353
1637795100000|2021-11-24 23:05:00|13328.9|13326.1|13328.4|13326.1|13329.1|13326.8|13327.5|13325|236
1637795400000|2021-11-24 23:10:00|13328.9|13326.2|13328.2|13326.7|13329.1|13327.1|13327.4|13325.4|231
1637795700000|2021-11-24 23:15:00|13328.1|13326.6|13328.4|13326.9|13328.8|13327.3|13328.1|13325.8|143
1637796000000|2021-11-24 23:20:00|13328.3|13326.8|13328.4|13326.9|13329.4|13327.9|13327.5|13326.4|122
1637796300000|2021-11-24 23:25:00|13328.3|13326.8|13328.4|13326.9|13328.7|13327.2|13328.1|13326.6|91
1637796600000|2021-11-24 23:30:00|13328.3|13326.8|13328.7|13327.2|13329.1|13327.7|13328.2|13326.7|95
1637796900000|2021-11-24 23:35:00|13328.8|13327.3|13330.3|13328.8|13331.4|13329.9|13328.4|13327.1|111
1637797200000|2021-11-24 23:40:00|13330.2|13328.7|13330.1|13328.6|13331.3|13329.4|13329.7|13328.2|131
1637797500000|2021-11-24 23:45:00|13330|13328.5|13330.7|13329.2|13331|13329.5|13330|13328.5|101
1637797800000|2021-11-24 23:50:00|13330.8|13329.3|13331|13329.5|13331.8|13330.3|13330.7|13329.2|107
1637798100000|2021-11-24 23:55:00|13331.1|13329.6|13330.7|13329.2|13331.2|13329.7|13330.1|13328.6|90
1637798400000|2021-11-25 00:00:00|13330.9|13329.4|13331.4|13329.9|13331.7|13330.4|13328.9|13327.4|240
1637798700000|2021-11-25 00:05:00|13331.3|13329.8|13333.2|13331.7|13333.6|13332.1|13331.1|13329.7|182
1637799000000|2021-11-25 00:10:00|13333.4|13331.9|13334.3|13332.8|13335.1|13333.6|13333.1|13331.6|228
1637799300000|2021-11-25 00:15:00|13334.2|13332.7|13337|13335.5|13337.4|13335.9|13333.8|13332.5|200
1637799600000|2021-11-25 00:20:00|13337.1|13335.6|13336.7|13335.2|13337.3|13336.1|13335.8|13334.6|198
1637799900000|2021-11-25 00:25:00|13336.8|13335.3|13337|13336.1|13337.3|13336.4|13336.1|13334.8|198
1637800200000|2021-11-25 00:30:00|13336.8|13335.9|13339|13338.1|13339.5|13338.4|13336.7|13335.8|225
1637800500000|2021-11-25 00:35:00|13338.9|13338|13337.9|13337|13339.3|13338.1|13337.6|13336.4|160
1637800800000|2021-11-25 00:40:00|13338.1|13337.2|13342|13341.1|13342.3|13341.3|13337.8|13336.6|199
1637801100000|2021-11-25 00:45:00|13341.9|13341|13342.8|13341.9|13343.4|13342.3|13341.5|13340.6|137
1637801400000|2021-11-25 00:50:00|13342.7|13341.8|13343.4|13341.9|13343.9|13342.7|13342|13340.8|251
1637801700000|2021-11-25 00:55:00|13343.3|13341.8|13344.7|13343.8|13345.3|13344.3|13342.9|13341.6|239
1637802000000|2021-11-25 01:00:00|13344.6|13343.7|13341.8|13340.3|13344.6|13343.7|13340.6|13339.5|287
1637802300000|2021-11-25 01:05:00|13341.7|13340.2|13341.6|13340.7|13342.1|13340.9|13339.7|13338.3|320
1637802600000|2021-11-25 01:10:00|13341.7|13340.8|13339.4|13337.9|13341.7|13340.8|13338.8|13337.5|293
1637802900000|2021-11-25 01:15:00|13339.3|13337.8|13339.9|13338.4|13342.4|13341.2|13338.1|13336.5|318
1637803200000|2021-11-25 01:20:00|13339.8|13338.3|13342.6|13341.1|13342.7|13341.6|13339.3|13337.8|300
1637803500000|2021-11-25 01:25:00|13342.2|13340.7|13342|13340.5|13344.1|13342.9|13341.1|13339.6|289
1637803800000|2021-11-25 01:30:00|13342.1|13340.6|13337.1|13335.6|13342.2|13340.7|13336.6|13335.4|346
1637804100000|2021-11-25 01:35:00|13337|13335.5|13339.8|13338.3|13340.2|13339|13335.5|13334|306
1637804400000|2021-11-25 01:40:00|13339.7|13338.2|13340.2|13338.7|13343.4|13341.9|13339.7|13338.2|302
1637804700000|2021-11-25 01:45:00|13340.1|13338.6|13338.5|13337|13340.2|13338.7|13338|13336.7|355
1637805000000|2021-11-25 01:50:00|13338.4|13336.9|13338.3|13336.8|13340.1|13338.8|13337.2|13336|349
1637805300000|2021-11-25 01:55:00|13338|13337.1|13336.9|13336|13339.3|13337.9|13335.4|13333.9|351
1637805600000|2021-11-25 02:00:00|13337.2|13335.7|13337|13336.1|13337.4|13336.2|13334.2|13333.2|306
1637805900000|2021-11-25 02:05:00|13336.9|13336|13337.7|13336.8|13338.6|13337.1|13336.4|13335.4|251
1637806200000|2021-11-25 02:10:00|13337.6|13336.7|13340.8|13339.9|13341|13340.1|13336.7|13335.8|231
1637806500000|2021-11-25 02:15:00|13340.7|13339.8|13342.8|13341.9|13343.3|13342|13340.7|13339.8|180
1637806800000|2021-11-25 02:20:00|13342.7|13341.8|13342.6|13341.7|13343.1|13342.1|13342.4|13340.9|129
1637807100000|2021-11-25 02:25:00|13342.5|13341.6|13344.2|13342.7|13344.3|13343.2|13342.3|13341.3|111
1637807400000|2021-11-25 02:30:00|13344.3|13342.8|13343.6|13342.7|13344.3|13342.9|13342.7|13341.7|217
1637807700000|2021-11-25 02:35:00|13343.7|13342.8|13342.4|13340.9|13343.8|13342.9|13341.9|13340.8|199
1637808000000|2021-11-25 02:40:00|13342.5|13341|13343|13342.1|13344.6|13343.3|13342.1|13340.8|185
1637808300000|2021-11-25 02:45:00|13343.3|13341.8|13341.9|13341|13343.4|13342|13341.7|13340.6|167
1637808600000|2021-11-25 02:50:00|13342.1|13341.2|13342|13341.1|13342.3|13341.3|13341.4|13340.4|119
1637808900000|2021-11-25 02:55:00|13341.9|13341|13343|13342.1|13344.3|13343.2|13341.9|13341|272
1637809200000|2021-11-25 03:00:00|13342.9|13342|13342.7|13341.8|13343.3|13342.2|13342.4|13340.9|193
1637809500000|2021-11-25 03:05:00|13342.8|13341.9|13347.5|13346|13347.5|13346.4|13342.7|13341.6|193
1637809800000|2021-11-25 03:10:00|13347.4|13345.9|13348.7|13347.8|13349.6|13348.1|13346.8|13345.6|183
1637810100000|2021-11-25 03:15:00|13348.6|13347.7|13350.8|13349.3|13351|13349.8|13348|13346.5|303
1637810400000|2021-11-25 03:20:00|13350.9|13349.4|13351.7|13350.8|13352.2|13351.2|13350.5|13349|301
1637810700000|2021-11-25 03:25:00|13351.8|13350.9|13352.6|13351.1|13353.1|13352.1|13351.4|13350.4|233
1637811000000|2021-11-25 03:30:00|13352.5|13351|13351.7|13350.2|13352.6|13351.3|13350.7|13349.2|181
1637811300000|2021-11-25 03:35:00|13351.6|13350.1|13349.5|13348|13352.1|13351.2|13349.4|13347.9|163
1637811600000|2021-11-25 03:40:00|13349.4|13347.9|13351.7|13350.2|13352.5|13351.3|13348.7|13347.4|179
1637811900000|2021-11-25 03:45:00|13351.6|13350.1|13348.7|13347.8|13351.6|13350.1|13348.7|13347.5|161
1637812200000|2021-11-25 03:50:00|13348.6|13347.7|13348.9|13348|13349.8|13348.4|13348|13347.1|128
1637812500000|2021-11-25 03:55:00|13349|13348.1|13348.6|13347.7|13349.3|13348.2|13348.5|13347|97
1637812800000|2021-11-25 04:00:00|13348.7|13347.8|13349.1|13347.6|13349.4|13348.2|13348.5|13347.4|116
1637813100000|2021-11-25 04:05:00|13349|13347.5|13348.8|13347.9|13349.3|13348|13348.3|13347.1|126
1637813400000|2021-11-25 04:10:00|13348.9|13348|13348.5|13347|13349.7|13348.3|13348.2|13346.8|116
1637813700000|2021-11-25 04:15:00|13348.3|13346.8|13346.9|13345.4|13348.4|13347|13346.6|13345.4|164
1637814000000|2021-11-25 04:20:00|13346.7|13345.2|13347|13346.1|13347.3|13346.1|13346.3|13344.8|141
1637814300000|2021-11-25 04:25:00|13346.9|13346|13346.8|13345.9|13347.4|13346.3|13346.7|13345.6|96
1637814600000|2021-11-25 04:30:00|13346.9|13346|13346.8|13345.9|13347.3|13346.1|13346.6|13345.4|105
1637814900000|2021-11-25 04:35:00|13346.9|13346|13347.8|13346.9|13348.3|13347.2|13346.7|13345.8|93
1637815200000|2021-11-25 04:40:00|13347.9|13347|13347.5|13346|13349|13348|13346.8|13345.7|144
1637815500000|2021-11-25 04:45:00|13347.6|13346.1|13347|13345.5|13348.1|13346.6|13346.7|13345.2|154
1637815800000|2021-11-25 04:50:00|13346.9|13345.4|13346.9|13346|13347.3|13346.1|13346.4|13345.3|79
1637816100000|2021-11-25 04:55:00|13347|13346.1|13347|13346.1|13347.9|13347|13346.6|13345.4|161
1637816400000|2021-11-25 05:00:00|13346.9|13346|13347.5|13346|13348.9|13347.7|13346.7|13345.8|170
1637816700000|2021-11-25 05:05:00|13347.3|13345.8|13345.6|13344.7|13347.4|13346.2|13345.5|13344.4|138
1637817000000|2021-11-25 05:10:00|13345.5|13344.6|13342.8|13341.9|13345.5|13344.6|13342.7|13341.8|177
1637817300000|2021-11-25 05:15:00|13342.9|13342|13345.8|13344.9|13346.4|13345.2|13342.6|13341.5|166
1637817600000|2021-11-25 05:20:00|13345.9|13345|13345.6|13344.7|13346.4|13345.2|13345.4|13344.5|91
1637817900000|2021-11-25 05:25:00|13346.1|13344.6|13343.8|13342.9|13346.1|13345|13343.5|13342.3|171
1637818200000|2021-11-25 05:30:00|13343.7|13342.8|13342.8|13341.3|13344.1|13343|13342.5|13341.3|178
1637818500000|2021-11-25 05:35:00|13342.9|13341.4|13343.1|13342.2|13343.3|13342.2|13341.6|13340.4|181
1637818800000|2021-11-25 05:40:00|13343.2|13342.3|13343.2|13342.3|13345.3|13344.4|13342.1|13341|225
1637819100000|2021-11-25 05:45:00|13343.1|13342.2|13343.5|13342|13344|13343.1|13342.3|13340.8|169
1637819400000|2021-11-25 05:50:00|13343.7|13342.2|13343|13342.1|13344.2|13343|13342.6|13341.3|190
1637819700000|2021-11-25 05:55:00|13342.9|13342|13344.9|13344|13347|13346|13342.9|13341.9|239
1637820000000|2021-11-25 06:00:00|13345|13344.1|13348.6|13347.1|13349.1|13347.8|13344.8|13343.6|184
1637820300000|2021-11-25 06:05:00|13348.7|13347.2|13350|13348.5|13351.7|13350.2|13348.4|13346.9|272
1637820600000|2021-11-25 06:10:00|13349.9|13348.4|13350.6|13349.1|13351.2|13349.9|13349.4|13348.2|213
1637820900000|2021-11-25 06:15:00|13350.8|13349.9|13349.3|13347.8|13351.1|13350|13348.5|13347.2|173
1637821200000|2021-11-25 06:20:00|13349.4|13347.9|13350.2|13348.7|13351.2|13350|13349.3|13347.8|117
1637821500000|2021-11-25 06:25:00|13350.3|13348.8|13349.8|13348.3|13350.5|13349.4|13348.7|13347.4|159
1637821800000|2021-11-25 06:30:00|13349.7|13348.2|13350.9|13350|13351.1|13350|13348.7|13347.6|137
1637822100000|2021-11-25 06:35:00|13350.8|13349.9|13349.7|13348.8|13351.4|13350.2|13348.6|13347.4|185
1637822400000|2021-11-25 06:40:00|13349.6|13348.7|13350.8|13349.9|13351.8|13350.9|13349.5|13348.5|168
1637822700000|2021-11-25 06:45:00|13350.7|13349.8|13349.8|13348.9|13351.1|13349.9|13348.9|13347.6|156
1637823000000|2021-11-25 06:50:00|13349.9|13349|13349.3|13347.8|13350.5|13349.3|13348.8|13347.6|192
1637823300000|2021-11-25 06:55:00|13349.4|13347.9|13347.9|13346.4|13350.4|13349.2|13346.7|13345.5|261
1637823600000|2021-11-25 07:00:00|13347.7|13346.8|13347|13345.5|13349|13347.7|13343.6|13342.3|448
1637823900000|2021-11-25 07:05:00|13346.3|13345.4|13345|13344.1|13349.2|13347.8|13344.7|13343.6|458
1637824200000|2021-11-25 07:10:00|13345.1|13344.2|13345.6|13344.1|13347.6|13346.4|13344.7|13343.6|378
1637824500000|2021-11-25 07:15:00|13345.5|13344|13345|13344.1|13345.7|13344.6|13343.5|13342.6|458
1637824800000|2021-11-25 07:20:00|13344.9|13344|13348.1|13347.2|13350.2|13349.1|13344.6|13343.4|303
1637825100000|2021-11-25 07:25:00|13348.2|13347.3|13346.9|13346|13350.2|13348.9|13344.9|13343.8|482
1637825400000|2021-11-25 07:30:00|13346.8|13345.9|13348.2|13347.3|13348.7|13347.8|13344.9|13344|343
1637825700000|2021-11-25 07:35:00|13348.5|13347.6|13348.9|13348|13349.9|13349|13346.8|13345.8|384
1637826000000|2021-11-25 07:40:00|13348.8|13347.9|13346.1|13345.2|13349.2|13348.1|13344.8|13343.9|393
1637826300000|2021-11-25 07:45:00|13346|13345.1|13349.2|13348.3|13350.3|13349.4|13345|13344.1|431
1637826600000|2021-11-25 07:50:00|13349.1|13348.2|13349.2|13348.3|13352.5|13351.5|13347.3|13346.4|381
1637826900000|2021-11-25 07:55:00|13349.1|13348.2|13349.8|13348.9|13351.1|13350.2|13348|13347.1|417
1637827200000|2021-11-25 08:00:00|13349.9|13349|13349.9|13349|13354.2|13353.3|13348.7|13347.6|655
1637827500000|2021-11-25 08:05:00|13350|13349.1|13347.6|13346.7|13351.3|13350.4|13347.5|13346.6|498
1637827800000|2021-11-25 08:10:00|13347.7|13346.8|13345.4|13344.5|13349|13348.1|13344.6|13343.4|548
1637828100000|2021-11-25 08:15:00|13345.3|13344.4|13344.9|13344|13346.4|13345.5|13342.6|13341.5|639
1637828400000|2021-11-25 08:20:00|13344.8|13343.9|13345.2|13344.3|13347.8|13346.8|13342.7|13341.6|458
1637828700000|2021-11-25 08:25:00|13345.5|13344.6|13343.8|13342.9|13347.3|13346.3|13342.6|13341.5|636
1637829000000|2021-11-25 08:30:00|13344|13343.1|13346.9|13346|13348.3|13347.1|13342.8|13341.3|672
1637829300000|2021-11-25 08:35:00|13347|13346.1|13353|13352.1|13353.5|13352.5|13346.8|13345.6|541
1637829600000|2021-11-25 08:40:00|13353.2|13352.3|13352|13351.1|13353.6|13352.5|13350.8|13349.6|504
1637829900000|2021-11-25 08:45:00|13351.9|13351|13348|13346.5|13353.3|13352.4|13347.5|13346.3|434
1637830200000|2021-11-25 08:50:00|13347.9|13346.4|13345.3|13344.4|13348|13347|13344.3|13343.4|456
1637830500000|2021-11-25 08:55:00|13345.2|13344.3|13339.4|13337.9|13346.2|13345|13339|13337.8|651
1637830800000|2021-11-25 09:00:00|13339.5|13338|13343.1|13342.2|13344.3|13343|13336.8|13335.9|614
1637831100000|2021-11-25 09:05:00|13343|13342.1|13336.6|13335.1|13343.1|13342.2|13334.3|13333.3|680
1637831400000|2021-11-25 09:10:00|13336.7|13335.2|13329.9|13329|13337.7|13336.8|13329.7|13328.6|761
1637831700000|2021-11-25 09:15:00|13330.3|13329.4|13333.7|13332.2|13334.2|13333.2|13328.8|13327.5|754
1637832000000|2021-11-25 09:20:00|13333.8|13332.3|13337|13336.1|13338|13336.9|13333.4|13332.2|451
1637832300000|2021-11-25 09:25:00|13337.1|13336.2|13334.2|13333.3|13337.9|13336.7|13332.5|13331.3|422
1637832600000|2021-11-25 09:30:00|13334.1|13333.2|13332.1|13331.2|13335.2|13334.3|13331.7|13330.5|454
1637832900000|2021-11-25 09:35:00|13332.2|13331.3|13335.3|13334.4|13335.5|13334.6|13331.1|13330.2|441
1637833200000|2021-11-25 09:40:00|13335.4|13334.5|13335.3|13334.4|13338.3|13337.4|13334.5|13333.5|379
1637833500000|2021-11-25 09:45:00|13334.9|13334|13338.2|13337.3|13339.2|13338.1|13332.6|13331.7|490
1637833800000|2021-11-25 09:50:00|13338.1|13337.2|13336.7|13335.8|13338.4|13337.5|13335.6|13334.6|301
1637834100000|2021-11-25 09:55:00|13336.9|13335.4|13334.9|13333.4|13337|13336.1|13333.6|13332.4|517
1637834400000|2021-11-25 10:00:00|13334.8|13333.3|13334.7|13333.2|13338.5|13337.3|13334|13332.8|537
1637834700000|2021-11-25 10:05:00|13334.8|13333.3|13328.8|13327.9|13335.7|13334.4|13328.8|13327.9|428
1637835000000|2021-11-25 10:10:00|13329.1|13327.6|13332.6|13331.7|13333.8|13332.9|13329.1|13327.6|430
1637835300000|2021-11-25 10:15:00|13332.7|13331.8|13331.4|13330.5|13334.2|13333.3|13331.1|13330.1|612
1637835600000|2021-11-25 10:20:00|13331.2|13330.3|13330.7|13329.8|13333.4|13332.3|13329.9|13328.7|455
1637835900000|2021-11-25 10:25:00|13330.8|13329.9|13326.1|13325.2|13330.9|13330|13325.6|13324.7|402
1637836200000|2021-11-25 10:30:00|13326.4|13324.9|13324.7|13323.8|13328.2|13327.3|13324.1|13323|437
1637836500000|2021-11-25 10:35:00|13324.8|13323.9|13319.8|13318.9|13325.9|13324.9|13318.6|13317.6|407
1637836800000|2021-11-25 10:40:00|13319.7|13318.8|13323.2|13321.7|13324.5|13323.6|13319.5|13318.4|561
1637837100000|2021-11-25 10:45:00|13323.4|13321.9|13321.1|13320.2|13324.5|13323.6|13320|13318.8|702
1637837400000|2021-11-25 10:50:00|13321.6|13320.1|13321|13320.1|13324.3|13323.1|13320.9|13319.6|431
1637837700000|2021-11-25 10:55:00|13321.4|13319.9|13318.9|13318|13321.4|13319.9|13317.4|13315.9|446
1637838000000|2021-11-25 11:00:00|13319|13318.1|13317.8|13316.9|13320.8|13319.9|13317.5|13316.4|468
1637838300000|2021-11-25 11:05:00|13317.9|13317|13317.1|13315.6|13318.7|13317.8|13316.1|13315|449
1637838600000|2021-11-25 11:10:00|13317|13315.5|13319.1|13318.2|13321.3|13320.2|13316|13314.7|422
1637838900000|2021-11-25 11:15:00|13319.2|13317.7|13318.6|13317.7|13320.9|13320|13317.5|13316.3|488
1637839200000|2021-11-25 11:20:00|13318.5|13317.6|13322.3|13320.8|13322.3|13321.1|13318.2|13317.3|453
1637839500000|2021-11-25 11:25:00|13322.4|13320.9|13323.1|13322.2|13327|13325.5|13322|13320.7|407
1637839800000|2021-11-25 11:30:00|13323.2|13322.3|13323.3|13321.8|13326.8|13325.3|13322.6|13321.1|482
1637840100000|2021-11-25 11:35:00|13323|13322.1|13327.4|13325.9|13328.6|13327.5|13323|13321.8|434
1637840400000|2021-11-25 11:40:00|13328.3|13326.8|13327|13326.1|13329.5|13328.5|13325.1|13324.1|395
1637840700000|2021-11-25 11:45:00|13326.8|13325.9|13323.4|13321.9|13328.6|13327.4|13322.3|13321.1|319
1637841000000|2021-11-25 11:50:00|13323.5|13322|13324.1|13323.2|13324.6|13323.5|13321|13319.8|323
1637841300000|2021-11-25 11:55:00|13324.4|13322.9|13323.8|13322.9|13326.2|13325.3|13320.7|13319.6|584
1637841600000|2021-11-25 12:00:00|13323.9|13323|13322.3|13320.8|13323.9|13323|13320|13319|565
1637841900000|2021-11-25 12:05:00|13322.4|13320.9|13326.8|13325.9|13327.4|13326.3|13319.7|13318.8|524
1637842200000|2021-11-25 12:10:00|13327.2|13325.7|13324.8|13323.9|13328.4|13327.4|13322.6|13321.7|418
1637842500000|2021-11-25 12:15:00|13324.9|13324|13320.4|13318.9|13325.7|13324.8|13318|13316.8|433
1637842800000|2021-11-25 12:20:00|13320.3|13318.8|13322.1|13320.6|13323.3|13322.2|13319.3|13318.4|422
1637843100000|2021-11-25 12:25:00|13322.2|13320.7|13316.2|13314.7|13322.7|13321.6|13315.9|13314.7|329
1637843400000|2021-11-25 12:30:00|13316.1|13315.2|13317.8|13316.9|13319.3|13317.9|13315.8|13314.4|438
1637843700000|2021-11-25 12:35:00|13317.7|13316.8|13312.1|13311.2|13318.5|13317.3|13311.2|13310.1|511
1637844000000|2021-11-25 12:40:00|13312|13311.1|13310.1|13308.6|13313.5|13312.4|13308.7|13307.7|442
1637844300000|2021-11-25 12:45:00|13310|13308.5|13305.9|13305|13314|13313|13305.7|13304.6|549
1637844600000|2021-11-25 12:50:00|13306.1|13305.2|13314.8|13313.9|13316.2|13315.2|13306.1|13305.2|531
1637844900000|2021-11-25 12:55:00|13315|13314.1|13314.8|13313.9|13317.3|13316.4|13314.3|13313.2|504
1637845200000|2021-11-25 13:00:00|13314.7|13313.8|13312.9|13312|13316.3|13315.1|13311.7|13310.2|505
1637845500000|2021-11-25 13:05:00|13313.1|13311.6|13316.1|13315.2|13317.2|13316.3|13311.6|13310.4|525
1637845800000|2021-11-25 13:10:00|13316.2|13315.3|13312.5|13311.6|13317|13316.1|13312.5|13311.2|581
1637846100000|2021-11-25 13:15:00|13312.6|13311.7|13308.9|13308|13314.3|13313.1|13306.1|13305|648
1637846400000|2021-11-25 13:20:00|13308.8|13307.9|13307.1|13305.6|13310.7|13309.4|13306.8|13305.4|408
1637846700000|2021-11-25 13:25:00|13306.9|13306|13309.8|13308.3|13310.9|13309.5|13306.9|13305.6|517
1637847000000|2021-11-25 13:30:00|13309.9|13308.4|13309|13307.5|13313.5|13312.4|13308.9|13307.4|499
1637847300000|2021-11-25 13:35:00|13308.9|13307.4|13313.7|13312.8|13314.6|13313.4|13308.6|13307.4|390
1637847600000|2021-11-25 13:40:00|13313.8|13312.9|13315.1|13313.6|13315.7|13314.4|13313|13311.8|260
1637847900000|2021-11-25 13:45:00|13315.2|13313.7|13311.9|13310.4|13316.3|13314.8|13310.9|13309.9|386
1637848200000|2021-11-25 13:50:00|13312.3|13310.8|13313.1|13312.2|13315.8|13314.5|13311.5|13310.3|372
1637848500000|2021-11-25 13:55:00|13313.4|13311.9|13314.9|13314|13315.7|13314.3|13311.9|13310.7|447
1637848800000|2021-11-25 14:00:00|13315|13314.1|13315.2|13313.7|13317.5|13316.3|13314|13312.5|461
1637849100000|2021-11-25 14:05:00|13315.1|13313.6|13315.4|13313.9|13317.4|13316.3|13312.8|13311.9|375
1637849400000|2021-11-25 14:10:00|13315.1|13314.2|13311.8|13310.9|13316.7|13315.7|13311|13310.1|322
1637849700000|2021-11-25 14:15:00|13311.7|13310.8|13311|13309.5|13315.9|13314.7|13310.5|13309.5|391
1637850000000|2021-11-25 14:20:00|13310.9|13309.4|13312.1|13311.2|13312.5|13311.3|13309.3|13308.1|285
1637850300000|2021-11-25 14:25:00|13312.3|13310.8|13312.5|13311|13313|13311.5|13309.1|13307.9|318
1637850600000|2021-11-25 14:30:00|13312.4|13310.9|13313.2|13312.3|13313.5|13312.3|13310.5|13309|466
1637850900000|2021-11-25 14:35:00|13313.1|13312.2|13313.4|13311.9|13315.5|13314.4|13312|13310.8|313
1637851200000|2021-11-25 14:40:00|13313.3|13311.8|13312.5|13311|13314.3|13312.9|13311.8|13310.6|385
1637851500000|2021-11-25 14:45:00|13312.4|13310.9|13312.2|13311.3|13313.8|13312.8|13310.9|13309.9|442
1637851800000|2021-11-25 14:50:00|13312.1|13311.2|13311.1|13309.6|13314.3|13313.1|13308.9|13307.7|495
1637852100000|2021-11-25 14:55:00|13311|13309.5|13313.5|13312|13314.6|13313.1|13310.7|13309.4|500
1637852400000|2021-11-25 15:00:00|13313.3|13311.8|13311.5|13310|13313.8|13312.4|13310.6|13309.3|489
1637852700000|2021-11-25 15:05:00|13311.4|13309.9|13313.2|13311.7|13313.3|13312.2|13310.4|13309|396
1637853000000|2021-11-25 15:10:00|13313|13312.1|13314.2|13313.3|13315.4|13314.1|13311.6|13310.6|387
1637853300000|2021-11-25 15:15:00|13314.1|13313.2|13318.9|13318|13322.6|13321.3|13314.1|13312.9|565
1637853600000|2021-11-25 15:20:00|13318.8|13317.9|13316.6|13315.1|13319.7|13318.7|13314.9|13313.8|442
1637853900000|2021-11-25 15:25:00|13316.7|13315.2|13316.4|13314.9|13319.3|13318.4|13315.6|13314.3|506
1637854200000|2021-11-25 15:30:00|13316.1|13315.2|13315.9|13315|13320.5|13319.3|13315.5|13314.4|370
1637854500000|2021-11-25 15:35:00|13316.2|13314.7|13315.8|13314.3|13317.1|13316.1|13314.8|13313.5|350
1637854800000|2021-11-25 15:40:00|13315.7|13314.2|13317.9|13317|13318.6|13317.6|13315|13313.7|384
1637855100000|2021-11-25 15:45:00|13318|13317.1|13319.4|13317.9|13320.5|13319.4|13317|13315.6|389
1637855400000|2021-11-25 15:50:00|13319.3|13318.4|13319.4|13317.9|13320.4|13318.9|13316.5|13315.3|384
1637855700000|2021-11-25 15:55:00|13319.3|13317.8|13319.2|13317.7|13326.3|13324.9|13318.1|13316.7|774
1637856000000|2021-11-25 16:00:00|13319.1|13317.6|13322.3|13320.8|13323.4|13322.2|13318.6|13317.6|587
1637856300000|2021-11-25 16:05:00|13321.9|13320.4|13322.3|13320.8|13323.9|13322.7|13320.8|13319.6|450
1637856600000|2021-11-25 16:10:00|13322.4|13320.9|13323|13321.5|13324.5|13323.5|13322.3|13320.8|288
1637856900000|2021-11-25 16:15:00|13323.1|13321.6|13321|13319.5|13323.5|13322.3|13320.7|13319.4|286
1637857200000|2021-11-25 16:20:00|13321.1|13319.6|13322.4|13320.9|13322.5|13321.3|13320.6|13319.5|236
1637857500000|2021-11-25 16:25:00|13322.6|13321.1|13324.3|13322.8|13324.6|13323.5|13319.9|13319|332
1637857800000|2021-11-25 16:30:00|13324.2|13322.7|13326.2|13324.7|13327.4|13326.1|13323.9|13322.4|244
1637858100000|2021-11-25 16:35:00|13326.1|13324.6|13325.5|13324|13327.3|13326|13324.4|13322.9|279
1637858400000|2021-11-25 16:40:00|13325.4|13323.9|13320.7|13319.2|13326.3|13325|13320|13318.8|330
1637858700000|2021-11-25 16:45:00|13320.8|13319.3|13324.5|13323|13325.2|13324.1|13320.2|13319|227
1637859000000|2021-11-25 16:50:00|13324.2|13323.3|13326.4|13324.9|13326.5|13325.5|13324.2|13323|181
1637859300000|2021-11-25 16:55:00|13326.5|13325|13325.4|13323.3|13326.7|13325.2|13324.1|13322.9|364
1637859600000|2021-11-25 17:00:00|13325.2|13323.7|13326.4|13324.9|13326.5|13325.2|13322.7|13321.6|345
1637859900000|2021-11-25 17:05:00|13326.3|13324.8|13325.3|13323.8|13327.4|13326.4|13324.6|13323.1|241
1637860200000|2021-11-25 17:10:00|13325.2|13323.7|13323.2|13321.7|13326|13324.6|13321.9|13320.6|281
1637860500000|2021-11-25 17:15:00|13322.9|13322|13320|13318.5|13324.9|13323.4|13319.5|13318.3|235
1637860800000|2021-11-25 17:20:00|13319.9|13318.4|13323.6|13322.1|13324.4|13323.2|13319.8|13318.3|202
1637861100000|2021-11-25 17:25:00|13323.5|13322|13320.2|13318.7|13323.7|13322.2|13319.6|13318.2|515
1637861400000|2021-11-25 17:30:00|13320.3|13318.8|13320.2|13318.7|13320.4|13318.9|13318.7|13317.3|259
1637861700000|2021-11-25 17:35:00|13320.1|13318.6|13319.5|13318|13320.3|13319.1|13318.8|13317.1|313
1637862000000|2021-11-25 17:40:00|13319.7|13318.2|13320.3|13318.8|13320.7|13319.4|13319.2|13317|210
1637862300000|2021-11-25 17:45:00|13320.2|13318.7|13319.8|13318.3|13320.4|13319.2|13319.6|13317.9|120
1637862600000|2021-11-25 17:50:00|13319.9|13318.4|13326.5|13325|13327.2|13325.7|13319.4|13317.9|321
1637862900000|2021-11-25 17:55:00|13325.9|13324.4|13330.1|13321.6|13330.9|13326.2|13324.7|13318.8|662
1637863200000|2021-11-25 18:00:00|13329.8|13322|13331.7|13325.7|13336.1|13326.9|13328.9|13319.8|1466
1637863500000|2021-11-25 18:05:00|13331.9|13325.9|13333.9|13328.6|13337.5|13330.1|13325.6|13320.6|1813
1637863800000|2021-11-25 18:10:00|13334|13328.5|13328.4|13326.9|13334.5|13329.4|13328.2|13325.9|935
1637864100000|2021-11-25 18:15:00|13328.3|13326.8|13328.4|13326.9|13329.3|13327.2|13327.9|13326.2|430
1637864400000|2021-11-25 18:20:00|13328.5|13327|13332.3|13321.3|13335.1|13327|13324.3|13316.2|1494
1637864700000|2021-11-25 18:25:00|13332.7|13321.7|13330.2|13321.3|13334.6|13323.6|13325.5|13316.3|1374
1637865000000|2021-11-25 18:30:00|13330.1|13320.7|13326.1|13319.4|13332.7|13322.8|13324.9|13316.5|1270
1637865300000|2021-11-25 18:35:00|13326|13319.3|13328.1|13317.7|13331.9|13322.6|13324.3|13316.2|1550
1637865600000|2021-11-25 18:40:00|13328.2|13317.8|13325.6|13319.3|13330.6|13321.7|13324.9|13316.5|971
1637865900000|2021-11-25 18:45:00|13326.9|13319.6|13328.2|13320|13332.3|13325.1|13324.5|13317.2|956
1637866200000|2021-11-25 18:50:00|13329.3|13319.5|13327.5|13319.3|13330.1|13321.8|13326|13318|839
1637866500000|2021-11-25 18:55:00|13327.3|13319.4|13326.8|13318.3|13329.1|13320.9|13324|13316.3|685
1637866800000|2021-11-25 19:00:00|13327.2|13317.7|13326|13318.6|13329.9|13322.1|13324.2|13317|1441
1637867100000|2021-11-25 19:05:00|13326.4|13318.4|13328.4|13321.1|13330.5|13323.4|13325.7|13317.6|2015
1637867400000|2021-11-25 19:10:00|13328.3|13321.3|13326|13319|13330|13324.9|13324.9|13317.7|1625
1637867700000|2021-11-25 19:15:00|13325.9|13319.2|13325.5|13319|13330.3|13321.4|13324.4|13316.4|2167
1637868000000|2021-11-25 19:20:00|13325.4|13319.1|13328.7|13320.9|13329.8|13321.8|13324.2|13316.9|1900
1637868300000|2021-11-25 19:25:00|13328.1|13320.7|13327.9|13320.9|13329.6|13322.4|13325.6|13319.2|2094
1637868600000|2021-11-25 19:30:00|13327.6|13320.8|13326.1|13320.5|13329.3|13322.4|13326|13320.4|2059
1637868900000|2021-11-25 19:35:00|13326.2|13320.8|13325.8|13320.3|13326.7|13321.9|13324.8|13319.9|2067
1637869200000|2021-11-25 19:40:00|13325.7|13320.4|13325.2|13320.8|13325.9|13322.1|13324.2|13319.5|2028
1637869500000|2021-11-25 19:45:00|13324.9|13321.4|13326.1|13321.5|13328.8|13322.4|13322.9|13313.4|2058
1637869800000|2021-11-25 19:50:00|13326.2|13321.7|13326.9|13321.9|13329|13322.6|13325.1|13320.1|2297
1637870100000|2021-11-25 19:55:00|13327.5|13321.8|13326|13318.3|13329.8|13323.8|13323.9|13314.8|2223
1637870400000|2021-11-25 20:00:00|13326.3|13316.9|13325.9|13317.8|13329.4|13321.4|13324.4|13313.7|2205
1637870700000|2021-11-25 20:05:00|13326|13317.4|13325.4|13317.2|13327.6|13320.6|13324.2|13316|1977
1637871000000|2021-11-25 20:10:00|13324.5|13316.9|13324.9|13319.2|13327.6|13320.5|13323.3|13316.3|1458
1637871300000|2021-11-25 20:15:00|13324.8|13319.3|13323.3|13317.9|13329.2|13319.9|13323.1|13313.6|1848
1637871600000|2021-11-25 20:20:00|13323.2|13318.2|13327.1|13318.2|13329.7|13321.5|13322.7|13315.6|966
1637871900000|2021-11-25 20:25:00|13326.9|13318.5|13326.6|13315.6|13330.5|13320.4|13325.6|13314.7|838
1637872200000|2021-11-25 20:30:00|13326.2|13315.2|13328|13318.5|13329.4|13319.6|13324.8|13314|1050
1637872500000|2021-11-25 20:35:00|13328.1|13318.7|13327.7|13317.2|13331|13322.9|13325.1|13316.2|1580
1637872800000|2021-11-25 20:40:00|13327.4|13317.3|13325|13319.5|13328.2|13321.4|13323|13315.9|995
1637873100000|2021-11-25 20:45:00|13325.1|13319.6|13325.8|13318.6|13327.9|13321.7|13324.1|13318.1|641
1637873400000|2021-11-25 20:50:00|13325.5|13318.7|13326|13319.3|13326.4|13320.8|13323.7|13318.1|510
1637873700000|2021-11-25 20:55:00|13325.9|13319.6|13324.8|13319.5|13327.1|13321.7|13323.7|13318.1|1095
1637874000000|2021-11-25 21:00:00|13324.7|13319.8|13324.3|13319.2|13327.5|13321.5|13323.2|13317.1|902
1637874300000|2021-11-25 21:05:00|13323.8|13319.1|13327.6|13317.8|13328|13320.4|13323.3|13315.7|713
1637874600000|2021-11-25 21:10:00|13327.3|13317.9|13327.5|13321.1|13330|13321.9|13324.2|13316.1|765
1637874900000|2021-11-25 21:15:00|13327.7|13320.9|13325.3|13321.6|13328.2|13323.3|13324|13319.6|1737
1637875200000|2021-11-25 21:20:00|13325.7|13321.5|13325.6|13320.4|13328.1|13323.3|13324.5|13319.5|2157
1637875500000|2021-11-25 21:25:00|13325.8|13320.2|13326.3|13319.8|13327.4|13322|13324.2|13319|1582
1637875800000|2021-11-25 21:30:00|13326.7|13319.7|13326.4|13320|13327.3|13322.1|13324.3|13319|2231
1637876100000|2021-11-25 21:35:00|13326.7|13320.2|13326.2|13320.3|13328.3|13322.2|13324.6|13319.3|2361
1637876400000|2021-11-25 21:40:00|13326.3|13320.2|13326.9|13315.9|13329|13321.8|13325.2|13315.8|767
1637876700000|2021-11-25 21:45:00|13327|13316|13327.2|13316.2|13328|13317.3|13325.9|13315.9|280
1637877000000|2021-11-25 21:50:00|13327.5|13316.5|13327|13316|13327.9|13319|13325.5|13315.1|274
1637877300000|2021-11-25 21:55:00|13326.9|13315.9|13327.5|13316.5|13328.4|13317.4|13326.3|13315.3|129
1637877600000|2021-11-25 22:00:00|13327.3|13316.3|13327.4|13316.4|13327.5|13316.5|13327.2|13316.2|15
1637877900000|2021-11-25 22:05:00|13327.5|13316.5|13327|13316|13327.5|13316.5|13326.7|13315.7|13
1637878200000|2021-11-25 22:10:00|13327.1|13316.1|13327.7|13316.7|13330.7|13319.7|13324.9|13313.9|100
1637878500000|2021-11-25 22:15:00|13327.1|13316.1|13320.8|13316.1|13331.5|13320.5|13320.4|13314|178
1637878800000|2021-11-25 22:20:00|13320.7|13315.1|13320.2|13315.3|13325.6|13316.5|13320.2|13312.9|211
1637879100000|2021-11-25 22:25:00|13322.7|13314.1|13321.4|13313.8|13325.6|13316.4|13320|13313.3|166
1637879400000|2021-11-25 22:30:00|13322.3|13313.7|13323.1|13317.2|13323.7|13317.6|13320.2|13313.7|196
1637879700000|2021-11-25 22:35:00|13322.7|13317|13326.6|13315.6|13329.3|13320.5|13321|13315.3|324
1637880000000|2021-11-25 22:40:00|13326.7|13315.8|13326.8|13316|13328.3|13317.7|13326|13315.2|227
1637880300000|2021-11-25 22:45:00|13326.4|13317.8|13326.4|13316.9|13327.9|13318.5|13325.9|13315.8|280
1637880600000|2021-11-25 22:50:00|13326.5|13317.4|13325.4|13315.8|13327.6|13318.9|13324.7|13314.9|261
1637880900000|2021-11-25 22:55:00|13325.5|13316|13326.6|13316.5|13328.2|13317.8|13324.9|13314.6|359
1637881200000|2021-11-25 23:00:00|13326.4|13316.6|13322.6|13319.8|13327.2|13321|13322.1|13316.6|403
1637881500000|2021-11-25 23:05:00|13322.3|13320.1|13322.8|13320.6|13323.8|13321.1|13321.7|13319.4|176
1637881800000|2021-11-25 23:10:00|13322.9|13320.7|13322.5|13320.2|13324.5|13321.3|13321.7|13319.8|790
1637882100000|2021-11-25 23:15:00|13322.6|13320.1|13321.3|13319.8|13322.6|13321|13321.1|13319.6|176
1637882400000|2021-11-25 23:20:00|13321.4|13319.9|13322.2|13320.7|13322.4|13320.9|13321.3|13319.8|160
1637882700000|2021-11-25 23:25:00|13322|13320.5|13321.1|13319.6|13322.5|13320.8|13320.6|13318|240
1637883000000|2021-11-25 23:30:00|13321|13319.5|13319.7|13318.2|13322.8|13321.3|13318.4|13316|389
1637883300000|2021-11-25 23:35:00|13319.8|13318.3|13319.2|13317.7|13320.2|13318.7|13318.2|13316.5|236
1637883600000|2021-11-25 23:40:00|13318.9|13317.4|13318.6|13317.1|13319.9|13318.4|13317.5|13315.7|410
1637883900000|2021-11-25 23:45:00|13318.9|13317.4|13318.7|13317.2|13319.5|13318.2|13318|13316.5|123
1637884200000|2021-11-25 23:50:00|13318.8|13317.3|13313.7|13312.2|13319.2|13317.7|13313|13311.5|147
1637884500000|2021-11-25 23:55:00|13313.8|13312.3|13313.3|13311.8|13314.3|13312.8|13312.8|13311.3|123
1637884800000|2021-11-26 00:00:00|13313.2|13311.7|13316.5|13315|13318.4|13316.9|13313|13311.5|291
1637885100000|2021-11-26 00:05:00|13316.6|13315.1|13313.2|13311.7|13317.5|13316|13312.8|13311.3|426
1637885400000|2021-11-26 00:10:00|13313.1|13311.6|13309.4|13307.9|13313.4|13311.9|13306.9|13305.5|378
1637885700000|2021-11-26 00:15:00|13309.5|13308|13308.3|13306.8|13312.4|13310.9|13307.8|13305.8|370
1637886000000|2021-11-26 00:20:00|13308.4|13306.9|13311.1|13309.6|13312|13310.5|13307.9|13306.2|630
1637886300000|2021-11-26 00:25:00|13311.2|13309.7|13307.1|13305.6|13311.8|13310.1|13305.4|13303.9|700
1637886600000|2021-11-26 00:30:00|13307|13305.5|13309.2|13307.7|13309.9|13308.4|13305.6|13304.1|497
1637886900000|2021-11-26 00:35:00|13309.1|13307.6|13309.6|13308.1|13311.5|13310|13308.7|13306.9|392
1637887200000|2021-11-26 00:40:00|13309.2|13307.7|13309.9|13308.4|13311|13309.5|13309.2|13307.7|326
1637887500000|2021-11-26 00:45:00|13310|13308.5|13309.9|13308.4|13311.1|13309.6|13308.8|13307.3|325
1637887800000|2021-11-26 00:50:00|13309.6|13308.1|13309.2|13307.7|13311.5|13310.3|13306.8|13305.3|676
1637888100000|2021-11-26 00:55:00|13309.5|13308|13310.4|13308.9|13311.2|13309.7|13306|13304.7|506
1637888400000|2021-11-26 01:00:00|13310.9|13309.4|13313.5|13312|13314.6|13313.2|13309.2|13307.7|630
1637888700000|2021-11-26 01:05:00|13313.4|13311.9|13314.6|13313.1|13315.6|13314.1|13312.5|13311|675
1637889000000|2021-11-26 01:10:00|13314.7|13313.2|13310.2|13308.7|13315|13313.7|13307.9|13306.4|530
1637889300000|2021-11-26 01:15:00|13310.4|13308.9|13309.7|13308.2|13313|13311.5|13309.2|13307.7|636
1637889600000|2021-11-26 01:20:00|13310|13308.5|13306.9|13305.4|13311.6|13310.1|13306.7|13305.2|559
1637889900000|2021-11-26 01:25:00|13306.8|13305.3|13309|13307.5|13310.4|13308.9|13306.5|13305|516
1637890200000|2021-11-26 01:30:00|13309.1|13307.6|13306.3|13304.8|13309.2|13308.1|13305.7|13304.6|513
1637890500000|2021-11-26 01:35:00|13306.1|13304.6|13305.8|13304.3|13308.6|13307.1|13305.2|13303.7|469
1637890800000|2021-11-26 01:40:00|13305.9|13304.4|13306.5|13305|13307.3|13305.8|13305.2|13303.7|427
1637891100000|2021-11-26 01:45:00|13306.6|13305.1|13307.5|13306|13309|13307.7|13306.1|13304.6|480
1637891400000|2021-11-26 01:50:00|13307.3|13305.8|13301.5|13300|13307.5|13306|13301|13299.5|470
1637891700000|2021-11-26 01:55:00|13301.6|13300.1|13305.2|13303.7|13306.5|13305|13299.8|13298.3|536
1637892000000|2021-11-26 02:00:00|13305.3|13303.8|13301.2|13299.7|13305.6|13304.1|13300.6|13299.4|425
1637892300000|2021-11-26 02:05:00|13301.4|13299.9|13301|13299.5|13302.6|13301.2|13300.3|13298.9|381
1637892600000|2021-11-26 02:10:00|13300.9|13299.4|13302.7|13301.2|13303.3|13302.2|13300.3|13299|450
1637892900000|2021-11-26 02:15:00|13302.6|13301.1|13302.2|13300.7|13303.2|13302|13299.6|13298.5|554
1637893200000|2021-11-26 02:20:00|13302.3|13300.8|13300.1|13298.6|13302.5|13301.4|13299.5|13298.3|367
1637893500000|2021-11-26 02:25:00|13300.2|13298.7|13300.5|13299|13302.3|13301.1|13299.7|13298.4|615
1637893800000|2021-11-26 02:30:00|13300.2|13299.3|13301.1|13299.6|13302.3|13300.9|13300.1|13298.9|493
1637894100000|2021-11-26 02:35:00|13301|13299.5|13300.2|13298.7|13303.6|13302.1|13299.8|13298.6|477
1637894400000|2021-11-26 02:40:00|13300|13298.5|13301.2|13299.7|13303.4|13301.9|13300|13298.5|534
1637894700000|2021-11-26 02:45:00|13301.1|13299.6|13301.2|13299.7|13303.5|13302|13301|13299.5|415
1637895000000|2021-11-26 02:50:00|13301.3|13299.8|13303.3|13301.8|13304|13302.5|13299.8|13298.5|543
1637895300000|2021-11-26 02:55:00|13303.5|13302|13304.1|13302.6|13305.5|13304.2|13303|13301.6|503
1637895600000|2021-11-26 03:00:00|13304.2|13302.7|13304.5|13303|13306.5|13305.2|13302.3|13301.4|529
1637895900000|2021-11-26 03:05:00|13304.1|13303.2|13304.8|13303.3|13306.3|13304.8|13303.7|13302.2|442
1637896200000|2021-11-26 03:10:00|13304.9|13303.4|13302.6|13301.1|13306.2|13304.7|13302|13300.5|482
1637896500000|2021-11-26 03:15:00|13302.7|13301.2|13301.6|13300.1|13303.5|13302|13301.5|13300|363
1637896800000|2021-11-26 03:20:00|13301.7|13300.2|13302.9|13301.4|13303.1|13301.6|13300.2|13298.7|421
1637897100000|2021-11-26 03:25:00|13303|13301.5|13304.3|13302.8|13305.3|13303.8|13301.5|13300.3|387
1637897400000|2021-11-26 03:30:00|13304.2|13302.7|13303.8|13302.3|13305.6|13304.6|13302|13300.8|356
1637897700000|2021-11-26 03:35:00|13303.9|13302.4|13303.3|13301.8|13305|13303.5|13301.9|13300.8|438
1637898000000|2021-11-26 03:40:00|13303.2|13301.7|13302.8|13301.9|13304.5|13303.2|13302.7|13301.2|282
1637898300000|2021-11-26 03:45:00|13302.7|13301.8|13302.4|13300.9|13303.3|13301.8|13301|13299.8|338
1637898600000|2021-11-26 03:50:00|13302.3|13300.8|13301.2|13299.7|13303.4|13302.1|13301.1|13299.6|368
1637898900000|2021-11-26 03:55:00|13301.3|13299.8|13302.3|13300.8|13305.3|13304.2|13301.1|13299.6|422
1637899200000|2021-11-26 04:00:00|13302.2|13300.7|13302.2|13300.7|13305.1|13304|13302|13300.6|314
1637899500000|2021-11-26 04:05:00|13302.1|13300.6|13302.2|13300.7|13303.4|13301.9|13300.9|13299.4|224
1637899800000|2021-11-26 04:10:00|13302.3|13300.8|13303.3|13301.8|13304.3|13303|13302.2|13300.8|277
1637900100000|2021-11-26 04:15:00|13303.4|13301.9|13306|13304.5|13306.4|13304.9|13301.9|13300.4|370
1637900400000|2021-11-26 04:20:00|13305.9|13304.4|13307.5|13306|13308.7|13307.3|13305.8|13304.3|360
1637900700000|2021-11-26 04:25:00|13307.4|13305.9|13305.8|13304.9|13308.2|13306.7|13305|13303.5|448
1637901000000|2021-11-26 04:30:00|13306|13304.5|13306.3|13304.8|13307.2|13305.8|13304.6|13303.5|524
1637901300000|2021-11-26 04:35:00|13306.5|13305|13307.2|13305.7|13308.3|13306.8|13304.8|13303.3|387
1637901600000|2021-11-26 04:40:00|13307.3|13305.8|13305.8|13304.3|13307.6|13306.1|13305.2|13303.7|247
1637901900000|2021-11-26 04:45:00|13305.9|13304.4|13305.8|13304.3|13307.5|13306|13305.6|13304.1|239
1637902200000|2021-11-26 04:50:00|13305.9|13304.4|13305.8|13304.9|13307.4|13306|13305.4|13304.2|332
1637902500000|2021-11-26 04:55:00|13305.6|13304.7|13305.3|13303.8|13307|13305.5|13304.7|13303.2|294
1637902800000|2021-11-26 05:00:00|13305.2|13303.7|13305.4|13303.9|13306.1|13304.7|13303.8|13302.5|352
1637903100000|2021-11-26 05:05:00|13305.3|13303.8|13303.2|13301.7|13306.7|13305.2|13302.7|13301.2|258
1637903400000|2021-11-26 05:10:00|13303.1|13301.6|13302.9|13301.4|13303.9|13302.4|13302.3|13300.8|288
1637903700000|2021-11-26 05:15:00|13302.7|13301.8|13305.8|13304.3|13306|13304.6|13301.9|13300.6|240
1637904000000|2021-11-26 05:20:00|13305.9|13304.4|13306.1|13304.6|13306.5|13305.2|13304|13302.9|308
1637904300000|2021-11-26 05:25:00|13306|13304.5|13305|13303.5|13307|13305.7|13304|13302.5|248
1637904600000|2021-11-26 05:30:00|13304.9|13303.4|13305.1|13303.6|13307|13305.7|13304.8|13303.3|332
1637904900000|2021-11-26 05:35:00|13305|13303.5|13304|13302.5|13305|13303.6|13302.6|13301.1|334
1637905200000|2021-11-26 05:40:00|13303.7|13302.8|13305.1|13303.6|13305.2|13303.8|13303.5|13302|337
1637905500000|2021-11-26 05:45:00|13305.2|13303.7|13304.7|13303.2|13306.2|13304.8|13303.7|13302.3|337
1637905800000|2021-11-26 05:50:00|13304.8|13303.3|13304.2|13302.7|13306.4|13304.9|13303.7|13302.3|314
1637906100000|2021-11-26 05:55:00|13304.1|13302.6|13306|13304.5|13306.3|13304.9|13303.7|13302.4|487
1637906400000|2021-11-26 06:00:00|13305.9|13304.4|13303|13301.5|13306.1|13304.9|13302.6|13301.1|451
1637906700000|2021-11-26 06:05:00|13302.8|13301.3|13301|13299.5|13303.3|13301.8|13300.1|13298.8|501
1637907000000|2021-11-26 06:10:00|13301.1|13299.6|13298.9|13297.4|13301.6|13300.1|13298.3|13296.8|443
1637907300000|2021-11-26 06:15:00|13299|13297.5|13298|13296.5|13299.6|13298.1|13297.6|13296.1|591
1637907600000|2021-11-26 06:20:00|13298.1|13296.6|13298.4|13296.9|13300.4|13298.9|13297.7|13296.2|453
1637907900000|2021-11-26 06:25:00|13298.3|13296.8|13299|13297.5|13300.8|13299.3|13297.7|13296.2|325
1637908200000|2021-11-26 06:30:00|13298.9|13297.4|13298.1|13296.6|13301.2|13299.8|13297.8|13296.3|685
1637908500000|2021-11-26 06:35:00|13298|13296.5|13300.1|13298.6|13300.4|13299.3|13297.5|13296.3|495
1637908800000|2021-11-26 06:40:00|13300.2|13298.7|13304.5|13303|13304.7|13303.2|13299.8|13298.4|492
1637909100000|2021-11-26 06:45:00|13304.6|13303.1|13305|13304.1|13305.5|13304.1|13302.1|13300.7|511
1637909400000|2021-11-26 06:50:00|13305.1|13304.2|13308.2|13306.7|13309.6|13308.3|13305.1|13303.6|644
1637909700000|2021-11-26 06:55:00|13308.3|13306.8|13308.5|13307|13308.6|13307.5|13306.3|13304.8|467
1637910000000|2021-11-26 07:00:00|13308.4|13306.9|13305.5|13304|13308.9|13307.6|13304.1|13302.6|837
1637910300000|2021-11-26 07:05:00|13305.6|13304.1|13299.6|13298.1|13306.2|13304.7|13299.2|13297.9|876
1637910600000|2021-11-26 07:10:00|13299.5|13298|13304.5|13303|13308.2|13307.1|13299.1|13298|978
1637910900000|2021-11-26 07:15:00|13304.4|13302.9|13305.3|13303.8|13305.5|13304.2|13301.8|13300.5|735
1637911200000|2021-11-26 07:20:00|13305.1|13303.6|13302.2|13300.7|13307.4|13306.1|13301.5|13300|772
1637911500000|2021-11-26 07:25:00|13302.3|13300.8|13301.5|13300|13303.5|13302.2|13301.1|13299.6|838
1637911800000|2021-11-26 07:30:00|13301.4|13299.9|13301.8|13300.9|13304.4|13302.9|13298.7|13297.6|997
1637912100000|2021-11-26 07:35:00|13302|13301.1|13299.2|13297.7|13303.1|13302.2|13297.8|13296.8|948
1637912400000|2021-11-26 07:40:00|13299.1|13297.6|13296.9|13295.4|13300|13299|13296.5|13295.1|856
1637912700000|2021-11-26 07:45:00|13297|13295.5|13301.9|13300.4|13304.2|13303.2|13296.3|13295.3|1043
1637913000000|2021-11-26 07:50:00|13301.6|13300.7|13299.9|13299|13302.3|13300.9|13297.7|13296.3|882
1637913300000|2021-11-26 07:55:00|13300.4|13298.9|13303.3|13301.8|13305|13303.8|13298.3|13297.4|838
1637913600000|2021-11-26 08:00:00|13303.1|13302.2|13286.4|13285.5|13303.3|13302.4|13286.4|13285|1293
1637913900000|2021-11-26 08:05:00|13286.5|13285|13288.3|13286.8|13289.6|13288.1|13278.8|13277.3|1276
1637914200000|2021-11-26 08:10:00|13288.4|13286.9|13287.7|13286.2|13291.6|13290.2|13284.3|13282.8|1118
1637914500000|2021-11-26 08:15:00|13287.6|13286.1|13292.5|13291|13292.6|13291.1|13286.9|13285.4|1258
1637914800000|2021-11-26 08:20:00|13292.4|13290.9|13299.3|13297.8|13299.3|13297.8|13290.2|13288.7|1491
1637915100000|2021-11-26 08:25:00|13299.2|13297.7|13305|13303.5|13308.5|13307|13295.4|13293.9|1353
1637915400000|2021-11-26 08:30:00|13305.1|13303.6|13311.3|13309.8|13314.7|13313.2|13303.9|13302.4|1379
1637915700000|2021-11-26 08:35:00|13311.2|13309.7|13315.2|13313.7|13315.5|13314|13307|13305.7|1243
1637916000000|2021-11-26 08:40:00|13315.3|13313.8|13312.5|13311|13317.6|13316.1|13307.9|13306.4|1422
1637916300000|2021-11-26 08:45:00|13312.4|13310.9|13310|13309.1|13313.3|13311.8|13306|13304.5|1205
1637916600000|2021-11-26 08:50:00|13309.9|13309|13309.9|13308.4|13311.2|13309.8|13303.6|13302.1|1122
1637916900000|2021-11-26 08:55:00|13310|13308.5|13305.3|13303.8|13313.8|13312.3|13301.2|13299.8|1288
1637917200000|2021-11-26 09:00:00|13305.4|13303.9|13322.4|13320.9|13323.9|13322.4|13299.4|13297.9|1247
1637917500000|2021-11-26 09:05:00|13321.8|13320.3|13320.6|13319.7|13323.6|13322.1|13316.6|13315.4|1033
1637917800000|2021-11-26 09:10:00|13320.7|13319.8|13329.2|13327.7|13331.1|13329.6|13320.5|13319.3|1142
1637918100000|2021-11-26 09:15:00|13328.8|13327.3|13330|13328.5|13334.9|13333.4|13325.8|13324.6|1164
1637918400000|2021-11-26 09:20:00|13329.9|13328.4|13328.1|13326.6|13334.9|13333.7|13325.7|13324.4|1100
1637918700000|2021-11-26 09:25:00|13328.2|13326.7|13333.2|13331.7|13334.7|13333.7|13327.2|13325.7|1007
1637919000000|2021-11-26 09:30:00|13332.9|13331.4|13323.2|13322.3|13333.3|13331.8|13323|13322.1|1159
1637919300000|2021-11-26 09:35:00|13323.7|13322.2|13327.5|13326|13328.5|13327|13319.4|13317.9|1251
1637919600000|2021-11-26 09:40:00|13327.4|13325.9|13315.2|13313.7|13328.9|13327.4|13313.8|13312.3|1141
1637919900000|2021-11-26 09:45:00|13315.4|13313.9|13316.5|13315|13320.3|13318.8|13314.7|13313.2|1272
1637920200000|2021-11-26 09:50:00|13316.4|13314.9|13317.9|13316.4|13323.4|13321.9|13311.5|13310|1206
1637920500000|2021-11-26 09:55:00|13317.8|13316.3|13315.6|13314.1|13319.7|13318.2|13315.2|13313.8|1095
1637920800000|2021-11-26 10:00:00|13315.8|13314.3|13314.4|13312.9|13316.6|13315.2|13311.9|13310.5|1043
1637921100000|2021-11-26 10:05:00|13314.5|13313|13317.4|13315.9|13319.5|13318.2|13313.2|13312.2|879
1637921400000|2021-11-26 10:10:00|13317.2|13315.7|13312|13310.5|13320|13318.5|13310.8|13309.3|737
1637921700000|2021-11-26 10:15:00|13312.2|13310.7|13313.4|13311.9|13313.7|13312.2|13307.1|13305.7|822
1637922000000|2021-11-26 10:20:00|13313.3|13311.8|13320.6|13319.1|13321.3|13320|13313.1|13311.7|799
1637922300000|2021-11-26 10:25:00|13320.7|13319.2|13322.5|13321|13324.5|13323.2|13319.2|13317.7|802
1637922600000|2021-11-26 10:30:00|13322.3|13320.8|13322.1|13320.6|13324.6|13323.5|13319.9|13318.7|951
1637922900000|2021-11-26 10:35:00|13322|13320.5|13320.3|13318.8|13326.4|13325.1|13319|13317.5|900
1637923200000|2021-11-26 10:40:00|13320.1|13318.6|13317.8|13316.3|13321.8|13320.3|13316.9|13315.4|869
1637923500000|2021-11-26 10:45:00|13317.9|13316.4|13314.5|13313|13317.9|13316.4|13311.7|13310.2|795
1637923800000|2021-11-26 10:50:00|13314.7|13313.2|13317.5|13316|13317.5|13316.3|13312|13310.5|1000
1637924100000|2021-11-26 10:55:00|13317.3|13316.4|13319.5|13318|13321.3|13319.8|13315.8|13314.6|740
1637924400000|2021-11-26 11:00:00|13319.6|13318.1|13328.4|13326.9|13329.5|13328.1|13319.3|13317.8|881
1637924700000|2021-11-26 11:05:00|13328.3|13326.8|13336.2|13334.7|13336.6|13335.2|13327.3|13326|923
1637925000000|2021-11-26 11:10:00|13336.3|13334.8|13337.1|13336.2|13339.6|13338.4|13335.2|13334|801
1637925300000|2021-11-26 11:15:00|13337.4|13335.9|13332.5|13331.6|13337.6|13336.1|13332.5|13331.2|714
1637925600000|2021-11-26 11:20:00|13332.7|13331.8|13332.2|13330.7|13335.7|13334.5|13331.2|13329.7|802
1637925900000|2021-11-26 11:25:00|13332.5|13331|13336.3|13334.8|13337.2|13335.9|13329.7|13328.5|837
1637926200000|2021-11-26 11:30:00|13336.2|13334.7|13334.5|13333|13338.5|13337.1|13331.7|13330.5|906
1637926500000|2021-11-26 11:35:00|13334.6|13333.1|13334.5|13333|13340|13338.5|13332.2|13330.7|967
1637926800000|2021-11-26 11:40:00|13334.3|13332.8|13335.5|13334|13337.6|13336.1|13331.4|13330|712
1637927100000|2021-11-26 11:45:00|13335.7|13334.2|13337.3|13335.8|13338.5|13337|13333.1|13331.9|658
1637927400000|2021-11-26 11:50:00|13337.1|13335.6|13338.3|13336.8|13339.4|13338.2|13335.3|13334.2|548
1637927700000|2021-11-26 11:55:00|13338.5|13337|13330.3|13328.8|13339.3|13337.9|13329.9|13328.6|621
1637928000000|2021-11-26 12:00:00|13330.4|13328.9|13332|13331.1|13333.4|13332.2|13328.7|13327.3|698
1637928300000|2021-11-26 12:05:00|13331.9|13331|13332.7|13331.2|13334.1|13332.9|13328.7|13327.5|603
1637928600000|2021-11-26 12:10:00|13332.6|13331.1|13334|13332.5|13336.7|13335.5|13331.7|13330.2|658
1637928900000|2021-11-26 12:15:00|13334.1|13332.6|13324.7|13323.8|13335.1|13333.9|13324.6|13323.3|843
1637929200000|2021-11-26 12:20:00|13324.5|13323.6|13327.5|13326|13328.4|13327.2|13322.7|13321.6|680
1637929500000|2021-11-26 12:25:00|13327.6|13326.1|13330.9|13329.4|13331.3|13329.8|13326.6|13325.4|518
1637929800000|2021-11-26 12:30:00|13331|13329.5|13328.4|13326.9|13333.3|13332.1|13328.1|13326.9|691
1637930100000|2021-11-26 12:35:00|13328.5|13327|13333.9|13333|13334.7|13333.6|13328|13326.7|786
1637930400000|2021-11-26 12:40:00|13334|13333.1|13338.2|13336.7|13338.5|13337.4|13330.9|13329.7|772
1637930700000|2021-11-26 12:45:00|13337.9|13337|13338.3|13336.8|13338.8|13337.4|13335.9|13334.4|766
1637931000000|2021-11-26 12:50:00|13338.1|13336.6|13334.3|13333.4|13340.8|13339.6|13333.9|13332.6|770
1637931300000|2021-11-26 12:55:00|13334.8|13333.3|13341.4|13339.9|13342.3|13340.8|13334.8|13333.3|813
1637931600000|2021-11-26 13:00:00|13341.3|13339.8|13336.8|13335.3|13341.3|13339.8|13331.3|13329.8|1008
1637931900000|2021-11-26 13:05:00|13337.5|13336|13345|13344.1|13346.3|13344.9|13336.2|13334.9|816
1637932200000|2021-11-26 13:10:00|13344.9|13344|13344.5|13343|13346.3|13345.1|13340.2|13339|756
1637932500000|2021-11-26 13:15:00|13344.7|13343.2|13341.9|13340.4|13345.5|13344|13341.3|13340.4|791
1637932800000|2021-11-26 13:20:00|13341.6|13340.1|13346.1|13344.6|13350.5|13348.9|13338.8|13337.3|919
1637933100000|2021-11-26 13:25:00|13346.2|13344.7|13342.8|13341.3|13346.3|13344.8|13337.8|13336.3|934
1637933400000|2021-11-26 13:30:00|13342.7|13341.2|13343.6|13342.1|13345.7|13344.2|13339.8|13338.3|963
1637933700000|2021-11-26 13:35:00|13343.7|13342.2|13345.6|13344.1|13345.7|13344.2|13341.2|13339.7|972
1637934000000|2021-11-26 13:40:00|13345.7|13344.2|13347|13345.5|13348.5|13347|13343.4|13341.9|843
1637934300000|2021-11-26 13:45:00|13347.1|13345.6|13346|13344.5|13349.5|13348|13341.3|13339.9|821
1637934600000|2021-11-26 13:50:00|13345.9|13344.4|13348.4|13346.9|13349.7|13348.2|13344.5|13343|792
1637934900000|2021-11-26 13:55:00|13347.6|13346.1|13339.3|13337.8|13349.2|13347.7|13338.2|13336.7|835
1637935200000|2021-11-26 14:00:00|13339|13337.5|13336.5|13335|13340.6|13339.2|13334.6|13333.4|879
1637935500000|2021-11-26 14:05:00|13336.3|13334.8|13343.5|13342|13343.5|13342.4|13335.2|13333.9|757
1637935800000|2021-11-26 14:10:00|13343.6|13342.1|13343.2|13341.7|13346.7|13345.3|13338.2|13336.7|821
1637936100000|2021-11-26 14:15:00|13343.1|13341.6|13331.7|13330.2|13343.4|13342.2|13330.3|13329.1|906
1637936400000|2021-11-26 14:20:00|13331.1|13330.1|13331.5|13330|13333.8|13332.7|13327.9|13326.8|707
1637936700000|2021-11-26 14:25:00|13331.3|13330.4|13338.3|13336.8|13338.7|13337.2|13330.6|13329.1|773
1637937000000|2021-11-26 14:30:00|13338.2|13336.7|13340.4|13338.9|13341.3|13339.8|13335.1|13333.8|1056
1637937300000|2021-11-26 14:35:00|13340.3|13338.8|13340|13338.5|13342.4|13341.1|13333|13331.5|1048
1637937600000|2021-11-26 14:40:00|13340.1|13338.6|13331|13329.5|13340.1|13338.6|13325.3|13323.8|1275
1637937900000|2021-11-26 14:45:00|13331.1|13329.6|13331.2|13329.7|13332|13330.5|13326.1|13324.9|1303
1637938200000|2021-11-26 14:50:00|13331.3|13329.8|13329.7|13328.2|13333.9|13332.4|13327.2|13325.7|1190
1637938500000|2021-11-26 14:55:00|13330|13328.5|13337.9|13336.4|13341.3|13339.8|13327.6|13326.3|1155
1637938800000|2021-11-26 15:00:00|13337.8|13336.3|13330.9|13329.4|13338|13336.8|13330|13328.5|1249
1637939100000|2021-11-26 15:05:00|13331|13329.5|13335.1|13333.6|13339.6|13338.2|13329.3|13327.9|1119
1637939400000|2021-11-26 15:10:00|13335.2|13333.7|13332.1|13330.6|13337.4|13336.1|13329.1|13327.6|1116
1637939700000|2021-11-26 15:15:00|13332|13330.5|13323.4|13321.9|13332.8|13331.6|13321.9|13320.4|1332
1637940000000|2021-11-26 15:20:00|13323.5|13322|13326.3|13324.8|13328.2|13326.9|13323.5|13322|1176
1637940300000|2021-11-26 15:25:00|13326.2|13324.7|13327.2|13326.3|13329.4|13328.2|13323|13321.8|926
1637940600000|2021-11-26 15:30:00|13327.3|13326.4|13320|13319.1|13328.3|13327.1|13318.9|13317.9|1031
1637940900000|2021-11-26 15:35:00|13320.2|13319.3|13326.8|13325.9|13329.2|13327.7|13319.6|13318.5|1004
1637941200000|2021-11-26 15:40:00|13326.7|13325.8|13330.9|13329.4|13331.9|13330.8|13326.5|13325.3|947
1637941500000|2021-11-26 15:45:00|13331|13329.5|13338.3|13336.8|13338.4|13336.9|13322|13320.5|1231
1637941800000|2021-11-26 15:50:00|13338.2|13336.7|13336.1|13334.6|13342.9|13341.5|13333.6|13332.7|1147
1637942100000|2021-11-26 15:55:00|13336.2|13334.7|13336.2|13335.3|13344.9|13343.4|13332.7|13331.5|1431
1637942400000|2021-11-26 16:00:00|13336.1|13335.2|13332.6|13331.1|13337.9|13336.6|13326.7|13325.4|1256
1637942700000|2021-11-26 16:05:00|13332.5|13331|13334.2|13332.7|13337.5|13336.3|13332.1|13330.8|992
1637943000000|2021-11-26 16:10:00|13333.6|13332|13330.4|13328.9|13335.2|13333.7|13329.4|13327.9|911
1637943300000|2021-11-26 16:15:00|13330.3|13328.8|13328.5|13327|13334.8|13333.8|13328.4|13326.9|973
1637943600000|2021-11-26 16:20:00|13328.6|13327.1|13324.1|13322.6|13330.6|13329.3|13322.2|13320.9|945
1637943900000|2021-11-26 16:25:00|13324|13322.5|13318.1|13317.2|13324.3|13323.1|13317.7|13316.4|968
1637944200000|2021-11-26 16:30:00|13318.2|13317.3|13321.3|13320.4|13322.3|13321.2|13315.7|13314.5|868
1637944500000|2021-11-26 16:35:00|13321|13320.1|13316.7|13315.8|13323.5|13322.4|13315.8|13314.4|1054
1637944800000|2021-11-26 16:40:00|13316.3|13315.4|13317.9|13316.4|13318.9|13317.6|13308.1|13306.7|1254
1637945100000|2021-11-26 16:45:00|13317.8|13316.3|13313.9|13312.4|13321.1|13319.6|13313.9|13312.4|1027
1637945400000|2021-11-26 16:50:00|13314.2|13312.7|13315|13313.5|13315.4|13314|13310.9|13309.6|1015
1637945700000|2021-11-26 16:55:00|13315.2|13313.7|13321|13319.5|13323.3|13322.4|13315.1|13313.7|1009
1637946000000|2021-11-26 17:00:00|13321.1|13319.6|13326.2|13325.3|13326.4|13325.4|13319.8|13318.3|822
1637946300000|2021-11-26 17:05:00|13326.3|13325.4|13323.2|13322.3|13327.5|13326.3|13322|13320.8|723
1637946600000|2021-11-26 17:10:00|13323.1|13322.2|13323|13322.1|13326.3|13325|13321.8|13320.3|761
1637946900000|2021-11-26 17:15:00|13323.1|13322.2|13323.8|13322.9|13324.5|13323.3|13322.3|13321.1|557
1637947200000|2021-11-26 17:20:00|13324.5|13323|13326.7|13325.8|13327.5|13326.3|13323.9|13322.4|584
1637947500000|2021-11-26 17:25:00|13326.6|13325.7|13325.2|13323.7|13328.8|13327.7|13324.5|13323.5|564
1637947800000|2021-11-26 17:30:00|13325.3|13323.8|13331.1|13330.2|13331.5|13330.4|13323.9|13322.6|584
1637948100000|2021-11-26 17:35:00|13331.2|13330.3|13328.9|13328|13333.2|13332|13328.8|13327.7|539
1637948400000|2021-11-26 17:40:00|13329|13328.1|13324.4|13322.9|13330.3|13329|13323|13321.6|629
1637948700000|2021-11-26 17:45:00|13324.3|13322.8|13329|13328.1|13330.4|13328.9|13323.3|13322|513
1637949000000|2021-11-26 17:50:00|13328.9|13328|13326.2|13325.3|13330.4|13328.9|13325.5|13324|646
1637949300000|2021-11-26 17:55:00|13326.5|13325|13335.1|13333.6|13338.1|13336.6|13326.2|13325|958
1637949600000|2021-11-26 18:00:00|13335|13333.5|13331|13327.7|13339.4|13335.3|13325.2|13319.7|1980
1637949900000|2021-11-26 18:05:00|13331.1|13327.8|13329|13327.5|13332.2|13329.2|13327.6|13325.5|1098
1637950200000|2021-11-26 18:10:00|13329.3|13326.9|13341|13330|13343.5|13332.7|13329.3|13326.9|1521
1637950500000|2021-11-26 18:15:00|13343.1|13332.1|13341|13334.3|13354.9|13343.9|13337|13327.1|1602
1637950800000|2021-11-26 18:20:00|13340.7|13334.4|13345.1|13334.1|13347.7|13336.7|13334.6|13328.4|1384
1637951100000|2021-11-26 18:25:00|13345.2|13334.2|13342.9|13340.3|13350.8|13341.1|13340.8|13331.8|1378
1637951400000|2021-11-26 18:30:00|13342.8|13340.5|13343.2|13340.7|13346.3|13342.7|13338.6|13327.9|1073
1637951700000|2021-11-26 18:35:00|13343.1|13340.6|13343.8|13339.2|13345.6|13340.8|13339.8|13331.4|880
1637952000000|2021-11-26 18:40:00|13343.7|13339.1|13338.9|13335.1|13345.6|13339.3|13336.1|13329.6|1142
1637952300000|2021-11-26 18:45:00|13339|13334.9|13341.4|13330.4|13352.5|13341.5|13337.9|13329.9|788
1637952600000|2021-11-26 18:50:00|13341.3|13330.3|13343.1|13332.1|13346.1|13335.1|13341.2|13330.2|677
1637952900000|2021-11-26 18:55:00|13343|13332|13337.1|13330.5|13346.8|13335.8|13337|13328.6|978
1637953200000|2021-11-26 19:00:00|13337.3|13330.4|13348.8|13337.8|13350.9|13339.9|13337.1|13330.3|891
1637953500000|2021-11-26 19:05:00|13348.7|13337.7|13344|13334|13353.4|13342.4|13341.9|13330.9|912
1637953800000|2021-11-26 19:10:00|13344.1|13333.8|13345.3|13334.3|13350.8|13342|13343.6|13332.6|544
1637954100000|2021-11-26 19:15:00|13345.1|13334.1|13347.7|13336.7|13350.1|13339.1|13343.1|13333.8|631
1637954400000|2021-11-26 19:20:00|13347.6|13336.6|13345.9|13335.7|13350.8|13339.8|13345.6|13335.2|529
1637954700000|2021-11-26 19:25:00|13346|13335.6|13345.5|13337.9|13351.4|13340.5|13342.6|13333.2|767
1637955000000|2021-11-26 19:30:00|13345.6|13338|13340.2|13329.2|13346.2|13339.1|13332.1|13321.1|1033
1637955300000|2021-11-26 19:35:00|13340.1|13329.1|13340.5|13333.3|13345.4|13335.1|13334.9|13323.9|1228
1637955600000|2021-11-26 19:40:00|13340.6|13333.2|13344.4|13336.2|13351|13340|13339.5|13329.4|1148
1637955900000|2021-11-26 19:45:00|13344.5|13336.1|13344.3|13341|13346.3|13342.3|13342.9|13333.7|1507
1637956200000|2021-11-26 19:50:00|13344.2|13341.1|13344.9|13333.9|13346.4|13342.1|13339.1|13328.1|1286
1637956500000|2021-11-26 19:55:00|13344.7|13333.7|13341.5|13330.5|13345.7|13335.5|13332|13321|1286
1637956800000|2021-11-26 20:00:00|13342.1|13331.1|13344.1|13333.6|13345.4|13336.2|13334.5|13328.5|1163
1637957100000|2021-11-26 20:05:00|13343.5|13333.2|13345.8|13334.8|13346.9|13335.9|13342.4|13331.4|481
1637957400000|2021-11-26 20:10:00|13345.7|13334.7|13345.4|13334.4|13346.4|13335.4|13341.9|13330.9|546
1637957700000|2021-11-26 20:15:00|13344.1|13333.1|13344.8|13333.8|13346.5|13335.5|13341.8|13330.8|741
1637958000000|2021-11-26 20:20:00|13344.7|13333.7|13349.8|13338.8|13354.7|13343.7|13342.5|13331.5|983
1637958300000|2021-11-26 20:25:00|13349.1|13338.1|13344.8|13333.8|13353.7|13346|13343.5|13332.5|1566
1637958600000|2021-11-26 20:30:00|13344.9|13333.9|13349.6|13338.6|13350.9|13342.1|13340.4|13329.4|639
1637958900000|2021-11-26 20:35:00|13348.8|13337.8|13354.2|13343.2|13354.6|13343.6|13347.9|13336.9|847
1637959200000|2021-11-26 20:40:00|13354.3|13343.3|13358.2|13347.2|13359.5|13348.5|13348.9|13337.9|547
1637959500000|2021-11-26 20:45:00|13358.3|13347.3|13353.4|13348.9|13360.7|13354.1|13353.3|13346.4|1259
1637959800000|2021-11-26 20:50:00|13353.6|13348.8|13339.9|13328.9|13360.1|13353.3|13326.9|13315.9|1308
1637960100000|2021-11-26 20:55:00|13339|13328|13360.7|13349.7|13365.7|13354.7|13338.1|13327.1|1449
1637960400000|2021-11-26 21:00:00|13360.8|13349.8|13360.3|13349.3|13362.5|13351.5|13356|13345|606
1637960700000|2021-11-26 21:05:00|13360.4|13349.4|13354.7|13343.7|13362.2|13351.2|13345|13334|544
1637961000000|2021-11-26 21:10:00|13354.2|13343.2|13346.9|13335.9|13359.2|13348.2|13342.4|13331.4|638
1637961300000|2021-11-26 21:15:00|13347.3|13336.3|13348.3|13337.3|13367|13356|13337.1|13326.1|658
1637961600000|2021-11-26 21:20:00|13350|13339|13354.7|13343.7|13366.8|13355.8|13339.2|13328.2|535
1637961900000|2021-11-26 21:25:00|13353.6|13342.6|13354.3|13343.3|13372|13361|13339.9|13328.9|471
1637962200000|2021-11-26 21:30:00|13363.9|13352.9|13357.3|13346.3|13367.4|13356.4|13352|13341|552
1637962500000|2021-11-26 21:35:00|13360.8|13349.8|13356.8|13345.8|13364.2|13353.2|13338|13327|522
1637962800000|2021-11-26 21:40:00|13357.5|13346.5|13361.2|13350.2|13363.2|13352.2|13343.3|13332.3|1528
1637963100000|2021-11-26 21:45:00|13360.9|13349.9|13348.6|13337.6|13362.3|13351.3|13343.8|13332.8|1382
1637963400000|2021-11-26 21:50:00|13348.5|13337.5|13339.6|13328.6|13348.5|13337.5|13330.5|13319.5|616
1637963700000|2021-11-26 21:55:00|13340.5|13329.5|13344.9|13333.9|13347.9|13336.9|13337.8|13326.8|134
1638133200000|2021-11-28 21:00:00|13348.9|13327.9|13345.6|13324.6|13349.1|13328.1|13343.2|13322.2|35
1638133500000|2021-11-28 21:05:00|13347.1|13326.1|13348.6|13327.6|13349.1|13328.1|13346.1|13325.7|38
1638133800000|2021-11-28 21:10:00|13345.8|13324.8|13348.1|13327.1|13349.1|13328.1|13344.4|13323.4|33
1638134100000|2021-11-28 21:15:00|13348.8|13327.8|13348.3|13327.3|13349.1|13328.1|13343.9|13322.9|36
1638134400000|2021-11-28 21:20:00|13349.1|13328.1|13344.5|13323.5|13349.1|13328.1|13341.3|13320.3|46
1638134700000|2021-11-28 21:25:00|13343.9|13322.9|13346|13325|13346.4|13325.9|13340.6|13319.6|37
1638135000000|2021-11-28 21:30:00|13346.2|13325.2|13346.4|13325.4|13346.4|13326|13340.6|13319.6|33
1638135300000|2021-11-28 21:35:00|13344.2|13323.2|13351.8|13330.8|13351.8|13330.8|13341.1|13320.1|41
1638135600000|2021-11-28 21:40:00|13351.2|13330.2|13349.3|13328.3|13351.8|13330.8|13348.1|13327.1|44
1638135900000|2021-11-28 21:45:00|13348.7|13327.7|13347.4|13327|13355.9|13336.1|13346.1|13325.1|65
1638136200000|2021-11-28 21:50:00|13347.6|13329.9|13351.5|13331.3|13354.7|13334.3|13346|13325|47
1638136500000|2021-11-28 21:55:00|13350.8|13329.8|13348.8|13331|13351.5|13331.6|13348.4|13327.4|34
1638136800000|2021-11-28 22:00:00|13348.5|13330.7|13354|13333|13355.8|13336.7|13346.9|13326.9|158
1638137100000|2021-11-28 22:05:00|13354.5|13333.5|13346.1|13335.1|13354.5|13339.4|13345.6|13325.5|149
1638137400000|2021-11-28 22:10:00|13347.8|13336.8|13345.3|13334.3|13349.6|13338.6|13344.5|13333.5|180
1638137700000|2021-11-28 22:15:00|13345|13334|13339.9|13328.9|13347.5|13336.5|13339.1|13328.1|213
1638138000000|2021-11-28 22:20:00|13340.1|13329.1|13339.9|13328.9|13341.8|13330.8|13339.3|13328.3|121
1638138300000|2021-11-28 22:25:00|13340|13329|13340.8|13329.8|13341.4|13330.4|13339.3|13328.3|126
1638138600000|2021-11-28 22:30:00|13340.6|13329.6|13342.2|13331.2|13342.6|13332.3|13337.9|13326.9|196
1638138900000|2021-11-28 22:35:00|13342.3|13331.3|13338.7|13327.7|13342.7|13331.7|13336.3|13325.3|298
1638139200000|2021-11-28 22:40:00|13338.6|13327.6|13337.6|13326.6|13345|13334|13334.3|13324.4|347
1638139500000|2021-11-28 22:45:00|13338.5|13327.5|13342.1|13331.1|13343.9|13333|13336.4|13325.4|281
1638139800000|2021-11-28 22:50:00|13342.2|13331.2|13342.2|13332.5|13344|13333.6|13338.6|13327.8|276
1638140100000|2021-11-28 22:55:00|13342.9|13331.9|13339.4|13328.4|13343.6|13334.2|13338.6|13328.2|189
1638140400000|2021-11-28 23:00:00|13339.5|13328.5|13342.8|13331.8|13342.8|13331.9|13332.9|13323.3|953
1638140700000|2021-11-28 23:05:00|13342.7|13331.7|13344|13338.8|13345.8|13339.9|13335.7|13329|988
1638141000000|2021-11-28 23:10:00|13344.1|13338.6|13342.8|13339.5|13344.4|13341.1|13338.8|13334.2|825
1638141300000|2021-11-28 23:15:00|13342.7|13339.2|13339.4|13336.5|13344.2|13341.1|13336|13333|773
1638141600000|2021-11-28 23:20:00|13339.7|13336.3|13340.5|13335.4|13344.4|13337.6|13338.3|13332.9|836
1638141900000|2021-11-28 23:25:00|13340.3|13335.5|13342.4|13340.1|13350|13341.7|13338.5|13334.9|723
1638142200000|2021-11-28 23:30:00|13342.7|13340.2|13340.6|13339.1|13345.2|13342.7|13339.7|13337.8|656
1638142500000|2021-11-28 23:35:00|13340.5|13339|13340.9|13338.8|13342.1|13339.9|13338.1|13336|451
1638142800000|2021-11-28 23:40:00|13340.6|13339.1|13340.4|13338.9|13342.1|13340.1|13339.3|13337.7|417
1638143100000|2021-11-28 23:45:00|13340.5|13339|13340.1|13337.8|13341.2|13339.7|13338.2|13336.2|398
1638143400000|2021-11-28 23:50:00|13340|13337.9|13340.2|13338.7|13340.2|13338.7|13336.8|13335|398
1638143700000|2021-11-28 23:55:00|13340.1|13338.6|13341.3|13339.8|13342.6|13340.8|13339.5|13337.5|234
1638144000000|2021-11-29 00:00:00|13341.2|13339.7|13339.2|13337.7|13342.4|13340.9|13334.2|13332.8|738
1638144300000|2021-11-29 00:05:00|13339.1|13337.6|13336.5|13335|13339.5|13338|13333.3|13332|719
1638144600000|2021-11-29 00:10:00|13336.4|13334.9|13337|13335.5|13338.4|13337.1|13332.9|13331.7|619
1638144900000|2021-11-29 00:15:00|13336.8|13335.9|13336.7|13335.8|13337.6|13336.2|13332.8|13331.7|653
1638145200000|2021-11-29 00:20:00|13337.2|13335.7|13336.8|13335.9|13339.6|13338.2|13334.2|13333|622
1638145500000|2021-11-29 00:25:00|13336.7|13335.8|13330.7|13329.2|13336.9|13336|13330.4|13329|428
1638145800000|2021-11-29 00:30:00|13330.5|13329|13332.5|13331|13333.4|13332.3|13330.1|13328.7|476
1638146100000|2021-11-29 00:35:00|13332.6|13331.1|13332.8|13331.3|13333.7|13332.8|13331|13329.8|331
1638146400000|2021-11-29 00:40:00|13332.9|13331.4|13332.4|13330.9|13333.3|13332.1|13330.9|13329.7|460
1638146700000|2021-11-29 00:45:00|13332.3|13330.8|13332.4|13330.9|13332.9|13331.8|13330.2|13329.1|413
1638147000000|2021-11-29 00:50:00|13332.3|13330.8|13333.7|13332.2|13334.9|13333.7|13331.3|13329.8|597
1638147300000|2021-11-29 00:55:00|13333.3|13331.8|13331.2|13329.7|13335.5|13334.2|13330.4|13328.9|533
1638147600000|2021-11-29 01:00:00|13331.3|13329.8|13332.6|13331.7|13333.8|13332.5|13328|13326.7|766
1638147900000|2021-11-29 01:05:00|13332.9|13331.4|13329.4|13327.9|13333|13331.7|13329|13327.7|547
1638148200000|2021-11-29 01:10:00|13329.3|13327.8|13332.4|13330.9|13332.9|13331.6|13328.7|13327.6|499
1638148500000|2021-11-29 01:15:00|13332.7|13331.2|13333.2|13331.7|13333.7|13332.6|13331.1|13329.7|513
1638148800000|2021-11-29 01:20:00|13333.3|13331.8|13330|13328.5|13333.6|13332.3|13329.1|13327.9|433
1638149100000|2021-11-29 01:25:00|13329.9|13328.4|13333.7|13332.2|13334.2|13332.7|13328.2|13327|579
1638149400000|2021-11-29 01:30:00|13333.6|13332.1|13337.5|13336|13337.6|13336.5|13331.9|13330.7|428
1638149700000|2021-11-29 01:35:00|13337.1|13336.2|13340.6|13339.1|13341.3|13340.4|13337|13336|589
1638150000000|2021-11-29 01:40:00|13340.5|13339|13341.3|13339.8|13342.2|13341.2|13338.6|13337.4|443
1638150300000|2021-11-29 01:45:00|13341.5|13340|13341|13340.1|13342.8|13341.6|13337.9|13336.6|528
1638150600000|2021-11-29 01:50:00|13341.1|13340.2|13339.3|13337.8|13342|13340.5|13338|13336.7|495
1638150900000|2021-11-29 01:55:00|13339|13338.1|13336.6|13335.1|13340|13338.5|13335.7|13334.5|511
1638151200000|2021-11-29 02:00:00|13336.7|13335.2|13338.3|13336.8|13339|13337.8|13335.6|13334.1|581
1638151500000|2021-11-29 02:05:00|13338.2|13336.7|13331.2|13330.3|13338.5|13337|13331|13329.5|661
1638151800000|2021-11-29 02:10:00|13331.5|13330|13332.3|13330.8|13333.3|13332.2|13330.5|13329.2|519
1638152100000|2021-11-29 02:15:00|13332.2|13330.7|13335.9|13334.4|13335.9|13334.4|13331.9|13330.6|459
1638152400000|2021-11-29 02:20:00|13335.8|13334.9|13336.4|13334.9|13337.2|13336.1|13335.1|13333.8|404
1638152700000|2021-11-29 02:25:00|13336.2|13334.7|13334.8|13333.9|13337.3|13335.8|13333.5|13332.6|461
1638153000000|2021-11-29 02:30:00|13334.9|13334|13337.3|13335.8|13338.6|13337.3|13334.7|13333.6|398
1638153300000|2021-11-29 02:35:00|13337.1|13335.6|13336.6|13335.1|13337.4|13336.1|13334.9|13333.9|362
1638153600000|2021-11-29 02:40:00|13336.5|13335|13337.2|13335.7|13338.1|13336.9|13336.2|13334.7|237
1638153900000|2021-11-29 02:45:00|13337.1|13335.6|13336|13334.5|13338.3|13337|13335.6|13334.4|276
1638154200000|2021-11-29 02:50:00|13336.1|13334.6|13335.1|13333.6|13337.1|13335.7|13334.3|13333.3|308
1638154500000|2021-11-29 02:55:00|13335.2|13333.7|13336.9|13335.4|13337.5|13336.3|13333.9|13332.6|350
1638154800000|2021-11-29 03:00:00|13336.8|13335.3|13334.3|13332.8|13337.4|13336|13333.7|13332.6|458
1638155100000|2021-11-29 03:05:00|13334.4|13332.9|13333.9|13332.4|13335.2|13334.1|13333.4|13332.3|295
1638155400000|2021-11-29 03:10:00|13334|13332.5|13335.8|13334.3|13336.7|13335.5|13333.5|13332.4|389
1638155700000|2021-11-29 03:15:00|13335.7|13334.2|13334.9|13334|13337.4|13336|13334.9|13333.4|336
1638156000000|2021-11-29 03:20:00|13334.8|13333.9|13335.8|13334.3|13336.7|13335.4|13334|13332.8|325
1638156300000|2021-11-29 03:25:00|13335.9|13334.4|13337.9|13336.4|13338.9|13337.4|13335.8|13334.4|353
1638156600000|2021-11-29 03:30:00|13337.8|13336.3|13336.3|13334.8|13338.3|13336.8|13335.5|13334.4|279
1638156900000|2021-11-29 03:35:00|13336.4|13334.9|13333.5|13332|13336.8|13335.3|13333.1|13332|268
1638157200000|2021-11-29 03:40:00|13333.6|13332.1|13333.3|13331.8|13334.3|13332.8|13332.7|13331.5|237
1638157500000|2021-11-29 03:45:00|13333.4|13331.9|13333.1|13331.6|13334.3|13333.1|13332.8|13331.6|204
1638157800000|2021-11-29 03:50:00|13332.8|13331.9|13334.2|13332.7|13334.6|13333.3|13332.6|13331.5|219
1638158100000|2021-11-29 03:55:00|13334.1|13332.6|13334.8|13333.9|13335.3|13334.2|13334|13332.6|243
1638158400000|2021-11-29 04:00:00|13334.6|13333.1|13336.1|13334.6|13336.6|13335.5|13332.1|13330.9|310
1638158700000|2021-11-29 04:05:00|13336.2|13334.7|13336.8|13335.3|13337.2|13335.7|13335|13333.7|244
1638159000000|2021-11-29 04:10:00|13336.9|13335.4|13337.4|13335.9|13338.5|13337.3|13336.7|13335.3|259
1638159300000|2021-11-29 04:15:00|13337.3|13335.8|13338.2|13336.7|13338.6|13337.4|13336.8|13335.6|187
1638159600000|2021-11-29 04:20:00|13338.1|13336.6|13337.1|13335.6|13338.2|13336.7|13336.6|13335.2|179
1638159900000|2021-11-29 04:25:00|13337.2|13335.7|13335.7|13334.8|13337.3|13335.8|13335.4|13333.9|194
1638160200000|2021-11-29 04:30:00|13335.6|13334.7|13334.6|13333.1|13336.7|13335.3|13334.6|13333.1|229
1638160500000|2021-11-29 04:35:00|13334.7|13333.2|13335|13334.1|13335.8|13334.8|13334.5|13333|199
1638160800000|2021-11-29 04:40:00|13335.9|13334.4|13334.8|13333.9|13336.3|13335|13334.8|13333.7|211
1638161100000|2021-11-29 04:45:00|13335.1|13333.6|13333.9|13332.4|13335.7|13334.6|13333.4|13332.4|291
1638161400000|2021-11-29 04:50:00|13334|13332.5|13330|13329.1|13334|13332.7|13329.8|13328.5|346
1638161700000|2021-11-29 04:55:00|13330.2|13329.3|13329.5|13328|13331.3|13330|13329.5|13328|290
1638162000000|2021-11-29 05:00:00|13329.4|13327.9|13330.6|13329.1|13331.3|13329.8|13328.6|13327.1|250
1638162300000|2021-11-29 05:05:00|13330.5|13329|13328.8|13327.3|13330.8|13329.3|13327.9|13326.4|289
1638162600000|2021-11-29 05:10:00|13328.9|13327.4|13333.4|13331.9|13334.1|13332.6|13328.9|13327.4|307
1638162900000|2021-11-29 05:15:00|13333.1|13332.2|13336|13334.5|13336.5|13335.3|13333.1|13331.8|288
1638163200000|2021-11-29 05:20:00|13336.1|13334.6|13337.2|13335.7|13338.2|13336.7|13334.7|13333.2|428
1638163500000|2021-11-29 05:25:00|13337.3|13335.8|13338.3|13336.8|13338.6|13337.1|13335.1|13333.9|553
1638163800000|2021-11-29 05:30:00|13338.2|13336.7|13335.6|13334.7|13340.3|13339|13334.9|13333.8|519
1638164100000|2021-11-29 05:35:00|13335.8|13334.9|13336.4|13334.9|13337.3|13336.1|13334.6|13333.1|393
1638164400000|2021-11-29 05:40:00|13336.3|13334.8|13339.7|13338.8|13340.3|13339.1|13336.3|13334.8|264
1638164700000|2021-11-29 05:45:00|13339.8|13338.9|13341.8|13340.9|13342.1|13341|13339.6|13338.7|356
1638165000000|2021-11-29 05:50:00|13341.7|13340.8|13341.2|13339.7|13342.1|13341.1|13340.6|13339.4|429
1638165300000|2021-11-29 05:55:00|13340.9|13340|13339.1|13337.6|13341.2|13340.1|13337.2|13335.9|536
1638165600000|2021-11-29 06:00:00|13339|13337.5|13337|13335.5|13340.2|13339|13335.9|13334.9|666
1638165900000|2021-11-29 06:05:00|13337.1|13335.6|13338.9|13338|13340.2|13338.7|13336|13334.7|510
1638166200000|2021-11-29 06:10:00|13338.8|13337.9|13337.8|13336.9|13341.1|13339.9|13336.6|13335.1|569
1638166500000|2021-11-29 06:15:00|13337.7|13336.8|13336.2|13334.7|13340|13338.6|13335.6|13334.4|651
1638166800000|2021-11-29 06:20:00|13336.4|13334.9|13336.1|13334.6|13337.5|13336.3|13334.7|13333.4|657
1638167100000|2021-11-29 06:25:00|13336|13334.5|13336.5|13335|13338.1|13336.6|13334.5|13333.4|567
1638167400000|2021-11-29 06:30:00|13336.6|13335.1|13336.7|13335.8|13338.1|13336.9|13333.1|13331.8|829
1638167700000|2021-11-29 06:35:00|13336.8|13335.9|13336.3|13334.8|13337.4|13335.9|13334|13332.8|593
1638168000000|2021-11-29 06:40:00|13336.4|13334.9|13336.7|13335.2|13340|13338.8|13335.6|13334.1|436
1638168300000|2021-11-29 06:45:00|13337.1|13335.6|13335.6|13334.1|13338|13336.5|13335|13333.8|481
1638168600000|2021-11-29 06:50:00|13335.7|13334.2|13334.7|13333.2|13337.7|13336.2|13333.7|13332.5|457
1638168900000|2021-11-29 06:55:00|13334.8|13333.3|13334.7|13333.2|13336.9|13335.7|13333.4|13332|576
1638169200000|2021-11-29 07:00:00|13335|13333.5|13329.3|13327.8|13335.1|13333.9|13326.5|13325|895
1638169500000|2021-11-29 07:05:00|13329.2|13327.7|13329.5|13328|13331.1|13329.6|13326.2|13324.7|823
1638169800000|2021-11-29 07:10:00|13329.6|13328.1|13327.9|13326.4|13329.6|13328.5|13324|13322.5|770
1638170100000|2021-11-29 07:15:00|13328|13326.5|13327.3|13326.4|13329.5|13328.2|13324.8|13323.7|702
1638170400000|2021-11-29 07:20:00|13327.1|13326.2|13330.3|13329.4|13331.5|13330.3|13326.9|13325.8|836
1638170700000|2021-11-29 07:25:00|13330.2|13329.3|13328.3|13326.8|13331.4|13330.3|13326.9|13325.9|827
1638171000000|2021-11-29 07:30:00|13328.1|13326.6|13325.9|13324.4|13328.2|13326.7|13324.1|13323|746
1638171300000|2021-11-29 07:35:00|13325.8|13324.3|13323.4|13321.9|13325.8|13324.9|13321.5|13320.6|474
1638171600000|2021-11-29 07:40:00|13323.5|13322|13323.8|13322.3|13324.7|13323.4|13320.1|13319.2|643
1638171900000|2021-11-29 07:45:00|13323.7|13322.2|13326.3|13324.8|13327.7|13326.2|13323.2|13322|488
1638172200000|2021-11-29 07:50:00|13325.9|13325|13330.6|13329.1|13331.4|13329.9|13324.4|13323|576
1638172500000|2021-11-29 07:55:00|13330.5|13329|13330|13329.1|13330.9|13329.9|13327.9|13326.8|609
1638172800000|2021-11-29 08:00:00|13330.1|13329.2|13329.1|13327.6|13331.4|13330.3|13325.4|13324.5|1024
1638173100000|2021-11-29 08:05:00|13329.2|13327.7|13321.3|13319.8|13331|13329.9|13320.1|13318.6|894
1638173400000|2021-11-29 08:10:00|13321.7|13320.2|13324.2|13322.7|13326.6|13325.1|13320|13318.5|778
1638173700000|2021-11-29 08:15:00|13324.3|13322.8|13326.7|13325.8|13330.2|13329|13324.1|13322.8|832
1638174000000|2021-11-29 08:20:00|13326.1|13325.2|13329|13328.1|13332.8|13331.6|13324.9|13323.5|849
1638174300000|2021-11-29 08:25:00|13329.1|13328.2|13329.2|13328.3|13333.4|13332.3|13327.9|13327|778
1638174600000|2021-11-29 08:30:00|13329.1|13328.2|13333.3|13331.8|13334.9|13333.7|13328|13326.7|799
1638174900000|2021-11-29 08:35:00|13333.1|13332.2|13334.1|13333.2|13335.5|13334.4|13332|13330.8|794
1638175200000|2021-11-29 08:40:00|13334.2|13333.3|13331.2|13329.7|13337.1|13336.2|13330.2|13328.9|844
1638175500000|2021-11-29 08:45:00|13331.4|13329.9|13332.9|13331.4|13333.8|13332.5|13329.3|13327.8|745
1638175800000|2021-11-29 08:50:00|13332.8|13331.3|13335.1|13334.2|13335.4|13334.3|13331.1|13330.2|765
1638176100000|2021-11-29 08:55:00|13335|13334.1|13340.3|13338.8|13340.5|13339|13334.8|13333.5|734
1638176400000|2021-11-29 09:00:00|13340.4|13338.9|13346.2|13344.7|13348.1|13347.1|13337.7|13336.2|828
1638176700000|2021-11-29 09:05:00|13346.3|13344.8|13347.8|13346.9|13349.3|13348.4|13344.1|13343.2|666
1638177000000|2021-11-29 09:10:00|13347.9|13347|13352.1|13351.2|13354.1|13353.2|13344.7|13343.8|713
1638177300000|2021-11-29 09:15:00|13352.2|13351.3|13355.2|13354.3|13356.1|13355.2|13350.9|13350|733
1638177600000|2021-11-29 09:20:00|13355.1|13354.2|13355|13354.1|13355.2|13354.3|13349.9|13349|700
1638177900000|2021-11-29 09:25:00|13354.9|13354|13351.9|13351|13354.9|13354|13350.1|13349.2|728
1638178200000|2021-11-29 09:30:00|13352|13351.1|13346.8|13345.9|13352.3|13351.4|13346|13345.1|766
1638178500000|2021-11-29 09:35:00|13347|13346.1|13342.2|13341.3|13348|13347.1|13341.5|13340.6|728
1638178800000|2021-11-29 09:40:00|13342.7|13341.8|13343.1|13342.2|13343.6|13342.7|13339.1|13338.2|742
1638179100000|2021-11-29 09:45:00|13342.9|13342|13344.8|13343.9|13345.2|13344.3|13341|13340.1|703
1638179400000|2021-11-29 09:50:00|13344.7|13343.8|13342|13341.1|13344.8|13343.9|13340.3|13339.4|763
1638179700000|2021-11-29 09:55:00|13342.1|13341.2|13340.7|13339.8|13344.2|13343.3|13340.2|13339.3|583
1638180000000|2021-11-29 10:00:00|13340.6|13339.7|13338.1|13337.2|13341|13340.1|13338.1|13337.2|602
1638180300000|2021-11-29 10:05:00|13338.5|13337.6|13339.1|13338.2|13340.4|13339.5|13336.9|13336|653
1638180600000|2021-11-29 10:10:00|13339.2|13338.3|13336|13335.1|13339.7|13338.8|13334.8|13333.9|697
1638180900000|2021-11-29 10:15:00|13336.1|13335.2|13338|13337.1|13340|13339.1|13333.1|13332.2|656
1638181200000|2021-11-29 10:20:00|13338.1|13337.2|13341.5|13340.6|13343.6|13342.7|13337.9|13337|689
1638181500000|2021-11-29 10:25:00|13341.4|13340.5|13346.9|13346|13347|13346.1|13340|13339.1|516
1638181800000|2021-11-29 10:30:00|13346.8|13345.9|13346.3|13345.4|13347.4|13346.5|13344.9|13344|463
1638182100000|2021-11-29 10:35:00|13346.4|13345.5|13346.3|13345.4|13347|13346.1|13345.8|13344.9|222
1638182400000|2021-11-29 10:40:00|13349.9|13349|13349.2|13348.3|13350.3|13349.4|13348.3|13347.4|474
1638182700000|2021-11-29 10:45:00|13349.1|13348.2|13349.1|13348.2|13351.6|13350.7|13347.6|13346.7|493
1638183000000|2021-11-29 10:50:00|13349.2|13348.3|13353.7|13352.8|13354|13353.1|13349.1|13348.2|478
1638183300000|2021-11-29 10:55:00|13353.9|13353|13354.1|13353.2|13357.4|13356.5|13352.7|13351.8|503
1638183600000|2021-11-29 11:00:00|13354|13353.1|13355.3|13354.4|13356.7|13355.8|13354|13353.1|514
1638183900000|2021-11-29 11:05:00|13355.5|13354.6|13353.2|13352.3|13356.4|13355.5|13352.3|13351.4|470
1638184200000|2021-11-29 11:10:00|13353.1|13352.2|13358.8|13357.9|13359.5|13358.6|13350.9|13350|414
1638184500000|2021-11-29 11:15:00|13358.9|13358|13356.5|13355.6|13360.3|13359.4|13356|13355.1|526
1638184800000|2021-11-29 11:20:00|13356.6|13355.7|13357|13356.1|13357.8|13356.9|13354.7|13353.8|517
1638185100000|2021-11-29 11:25:00|13356.9|13356|13355.3|13354.4|13357.2|13356.3|13352.4|13351.5|444
1638185400000|2021-11-29 11:30:00|13355.4|13354.5|13359.8|13358.9|13360.6|13359.7|13354.3|13353.4|561
1638185700000|2021-11-29 11:35:00|13359.9|13359|13361.6|13360.7|13363.5|13362.6|13358.5|13357.6|465
1638186000000|2021-11-29 11:40:00|13361.8|13360.9|13357.7|13356.8|13362|13361.1|13356.7|13355.8|445
1638186300000|2021-11-29 11:45:00|13357.6|13356.7|13354|13353.1|13357.9|13357|13353|13352.1|447
1638186600000|2021-11-29 11:50:00|13353.9|13353|13352|13351.1|13354.2|13353.3|13350.9|13350|506
1638186900000|2021-11-29 11:55:00|13351.9|13351|13342.1|13341.2|13355.4|13354.5|13341.6|13340.7|898
1638187200000|2021-11-29 12:00:00|13341.8|13340.9|13342.3|13341.4|13345|13344.1|13339.4|13338.5|962
1638187500000|2021-11-29 12:05:00|13342.2|13341.3|13343.3|13342.4|13346.7|13345.8|13342|13341.1|559
1638187800000|2021-11-29 12:10:00|13343.2|13342.3|13344.5|13343.6|13345.4|13344.5|13342.3|13341.4|455
1638188100000|2021-11-29 12:15:00|13344.6|13343.7|13345.2|13344.3|13346.4|13345.5|13343.1|13342.2|554
1638188400000|2021-11-29 12:20:00|13345.1|13344.2|13344.8|13343.9|13347.1|13346.2|13343.1|13342.2|659
1638188700000|2021-11-29 12:25:00|13344.7|13343.8|13340.3|13339.4|13345.4|13344.5|13339.1|13338.2|763
1638189000000|2021-11-29 12:30:00|13340.4|13339.5|13343.9|13343|13344.8|13343.9|13340.1|13339.2|623
1638189300000|2021-11-29 12:35:00|13344|13343.1|13346.8|13345.9|13346.9|13346|13343.6|13342.7|481
1638189600000|2021-11-29 12:40:00|13346.7|13345.8|13343.9|13343|13346.9|13346|13343.3|13342.4|536
1638189900000|2021-11-29 12:45:00|13343.8|13342.9|13346.5|13345.6|13347.3|13346.4|13342.5|13341.6|463
1638190200000|2021-11-29 12:50:00|13346.6|13345.7|13341|13340.1|13346.6|13345.7|13340.9|13340|452
1638190500000|2021-11-29 12:55:00|13340.9|13340|13335|13334.1|13343.3|13342.4|13333.4|13332.5|649
1638190800000|2021-11-29 13:00:00|13335.1|13334.2|13331.2|13330.3|13335.8|13334.9|13331.2|13330.3|756
1638191100000|2021-11-29 13:05:00|13331.3|13330.4|13325.8|13324.9|13332.9|13332|13325.3|13324.4|746
1638191400000|2021-11-29 13:10:00|13326.3|13325.4|13330.3|13329.4|13334|13333.1|13326.2|13325.3|830
1638191700000|2021-11-29 13:15:00|13330.5|13329.6|13329.7|13328.8|13332.3|13331.4|13325.7|13324.8|852
1638192000000|2021-11-29 13:20:00|13330.2|13329.3|13326.5|13325.6|13333|13332.1|13326.1|13325.2|790
1638192300000|2021-11-29 13:25:00|13326.4|13325.5|13327.2|13326.3|13330.2|13329.3|13325.6|13324.7|639
1638192600000|2021-11-29 13:30:00|13327.1|13326.2|13329.7|13328.8|13332.6|13331.7|13326.7|13325.8|677
1638192900000|2021-11-29 13:35:00|13329.4|13328.5|13329.3|13328.4|13331.2|13330.3|13327.9|13327|616
1638193200000|2021-11-29 13:40:00|13329.2|13328.3|13330.2|13329.3|13332.3|13331.4|13325.9|13325|700
1638193500000|2021-11-29 13:45:00|13330.1|13329.2|13328.3|13327.4|13332.6|13331.7|13326.8|13325.9|721
1638193800000|2021-11-29 13:50:00|13328.4|13327.5|13326.3|13325.4|13330.1|13329.2|13325.4|13324.5|683
1638194100000|2021-11-29 13:55:00|13326.2|13325.3|13319.9|13319|13326.3|13325.4|13319.8|13318.9|810
1638194400000|2021-11-29 14:00:00|13319.8|13318.9|13320.4|13319.5|13323.1|13322.2|13315.9|13315|876
1638194700000|2021-11-29 14:05:00|13320.5|13319.6|13313|13312.1|13322.3|13321.4|13313|13312.1|729
1638195000000|2021-11-29 14:10:00|13313.1|13312.2|13313.9|13313|13316.5|13315.6|13310.2|13309.3|828
1638195300000|2021-11-29 14:15:00|13314|13313.1|13305.4|13304.5|13314.5|13313.6|13305.2|13304.3|589
1638195600000|2021-11-29 14:20:00|13305.5|13304.6|13309.8|13308.9|13311.4|13310.5|13304.5|13303.6|676
1638195900000|2021-11-29 14:25:00|13309.7|13308.8|13310|13309.1|13315.2|13314.3|13309.6|13308.7|750
1638196200000|2021-11-29 14:30:00|13310.2|13309.3|13301.1|13300.2|13310.2|13309.3|13299.5|13298.6|946
1638196500000|2021-11-29 14:35:00|13300.9|13300|13305.9|13305|13307.3|13306.4|13300.6|13299.7|876
1638196800000|2021-11-29 14:40:00|13306|13305.1|13309.3|13308.4|13310.5|13309.6|13303.8|13302.9|847
1638197100000|2021-11-29 14:45:00|13309.2|13308.3|13302.9|13302|13311|13309.9|13302.9|13302|791
1638197400000|2021-11-29 14:50:00|13303|13302.1|13306.3|13305.4|13306.5|13305.6|13301|13300.1|908
1638197700000|2021-11-29 14:55:00|13306.4|13305.5|13302|13300.5|13309.7|13308.8|13300.8|13299.9|1084
1638198000000|2021-11-29 15:00:00|13301.6|13300.7|13298|13297.1|13307.2|13306.3|13296.2|13295.3|1107
1638198300000|2021-11-29 15:05:00|13297.5|13296.6|13303.3|13302.4|13303.7|13302.8|13296.5|13295.6|994
1638198600000|2021-11-29 15:10:00|13303.2|13302.3|13303.2|13302.3|13307.3|13306.4|13302.3|13301.4|903
1638198900000|2021-11-29 15:15:00|13303.3|13302.4|13309.5|13308.6|13310.4|13309.5|13303.1|13302.2|914
1638199200000|2021-11-29 15:20:00|13309.6|13308.7|13311.1|13310.2|13311.6|13310.7|13308.1|13307.2|616
1638199500000|2021-11-29 15:25:00|13311.2|13310.3|13301.8|13300.9|13313.1|13312.2|13299.1|13298.2|806
1638199800000|2021-11-29 15:30:00|13301.7|13300.8|13305.5|13304.6|13305.6|13304.7|13296.5|13295.6|879
1638200100000|2021-11-29 15:35:00|13305.6|13304.7|13309.1|13308.2|13309.3|13308.4|13301.6|13300.7|833
1638200400000|2021-11-29 15:40:00|13309.2|13308.3|13311.1|13310.2|13311.9|13311|13303.9|13303|847
1638200700000|2021-11-29 15:45:00|13311.3|13310.4|13302.2|13301.3|13313.6|13312.7|13300.9|13300|871
1638201000000|2021-11-29 15:50:00|13302.1|13301.2|13302|13301.1|13303.5|13302.6|13298|13297.1|817
1638201300000|2021-11-29 15:55:00|13301.9|13301|13295.1|13294.2|13305.5|13304.6|13292.6|13291.7|1101
1638201600000|2021-11-29 16:00:00|13295.2|13294.3|13299.2|13298.3|13300.1|13299.2|13293.1|13292.2|1085
1638201900000|2021-11-29 16:05:00|13299.3|13298.4|13296.3|13295.4|13301.4|13300.5|13295.2|13294.3|782
1638202200000|2021-11-29 16:10:00|13296.5|13295.6|13298.3|13297.4|13300.1|13299.2|13295.4|13294.5|568
1638202500000|2021-11-29 16:15:00|13298.4|13297.5|13305.2|13304.3|13306.5|13305.6|13297.8|13296.9|626
1638202800000|2021-11-29 16:20:00|13305.3|13304.4|13306.9|13306|13307.3|13306.4|13302.7|13301.8|670
1638203100000|2021-11-29 16:25:00|13307.1|13306.2|13304.4|13303.5|13307.4|13306.5|13302.4|13301.5|760
1638203400000|2021-11-29 16:30:00|13304.7|13303.8|13301|13300.1|13307.8|13306.9|13299.8|13298.9|827
1638203700000|2021-11-29 16:35:00|13300.9|13300|13296.5|13295.6|13302.6|13301.7|13296.5|13295.6|698
1638204000000|2021-11-29 16:40:00|13296.4|13295.5|13300.1|13299.2|13300.1|13299.2|13295.3|13294.4|625
1638204300000|2021-11-29 16:45:00|13300.2|13299.3|13294.1|13293.2|13301.4|13300.5|13293.9|13293|572
1638204600000|2021-11-29 16:50:00|13294|13293.1|13294.3|13293.4|13296.9|13296|13291.8|13290.9|680
1638204900000|2021-11-29 16:55:00|13294.1|13293.2|13290.7|13289.8|13294.6|13293.7|13289.6|13288.7|564
1638205200000|2021-11-29 17:00:00|13290.6|13289.7|13294.3|13293.4|13294.5|13293.6|13288.3|13287.4|547
1638205500000|2021-11-29 17:05:00|13294.4|13293.5|13296.8|13295.9|13298.3|13297.4|13294.4|13293.5|410
1638205800000|2021-11-29 17:10:00|13296.9|13296|13292.8|13291.9|13297.1|13296.2|13292|13291.1|531
1638206100000|2021-11-29 17:15:00|13292.7|13291.8|13289.9|13289|13293.1|13292.2|13288.8|13287.9|572
1638206400000|2021-11-29 17:20:00|13289.8|13288.9|13292.2|13291.3|13294|13293.1|13289.3|13288.4|510
1638206700000|2021-11-29 17:25:00|13292.3|13291.4|13293.8|13292.9|13294|13293.1|13289.8|13288.9|507
1638207000000|2021-11-29 17:30:00|13293.9|13293|13294.9|13294|13295.2|13294.3|13291.5|13290.6|496
1638207300000|2021-11-29 17:35:00|13295|13294.1|13300|13299.1|13300.3|13299.4|13294.8|13293.9|398
1638207600000|2021-11-29 17:40:00|13299.8|13298.9|13299|13298.1|13302.1|13301.2|13298.6|13297.7|350
1638207900000|2021-11-29 17:45:00|13298.9|13298|13297.7|13296.8|13299.2|13298.3|13297.1|13296.2|285
1638208200000|2021-11-29 17:50:00|13297.6|13296.7|13298.4|13297.5|13300.4|13299.5|13297.4|13296.5|284
1638208500000|2021-11-29 17:55:00|13298.3|13297.4|13301.9|13301|13302.3|13301.4|13298.3|13297.4|355
1638208800000|2021-11-29 18:00:00|13302|13301.1|13304.2|13303.3|13305|13304.1|13301.2|13300.3|385
1638209100000|2021-11-29 18:05:00|13304.1|13303.2|13308.3|13307.4|13308.5|13307.6|13303.4|13302.5|315
1638209400000|2021-11-29 18:10:00|13308.4|13307.5|13304.4|13303.5|13309.5|13308.6|13304.2|13303.3|426
1638209700000|2021-11-29 18:15:00|13304.7|13303.8|13305.2|13304.3|13305.8|13304.9|13302.2|13301.3|368
1638210000000|2021-11-29 18:20:00|13305.1|13304.2|13303.5|13302.6|13306|13305.1|13302.6|13301.7|400
1638210300000|2021-11-29 18:25:00|13303.8|13302.9|13300.6|13299.7|13304.2|13303.3|13300.5|13299.6|415
1638210600000|2021-11-29 18:30:00|13300.7|13299.8|13303.9|13303|13304.8|13303.9|13299.6|13298.7|338
1638210900000|2021-11-29 18:35:00|13303.7|13302.8|13299.9|13299|13303.9|13303|13299|13298.1|422
1638211200000|2021-11-29 18:40:00|13300|13299.1|13297.8|13296.9|13300.7|13299.8|13297.3|13296.4|491
1638211500000|2021-11-29 18:45:00|13297.9|13297|13294.9|13294|13301|13300.1|13294.9|13294|554
1638211800000|2021-11-29 18:50:00|13294.8|13293.9|13292.6|13291.7|13295.2|13294.3|13291.3|13290.4|513
1638212100000|2021-11-29 18:55:00|13292.7|13291.8|13291.9|13291|13294|13293.1|13290.5|13289.6|535
1638212400000|2021-11-29 19:00:00|13291.8|13290.9|13290.2|13289.3|13292|13291.1|13288.8|13287.9|274
1638212700000|2021-11-29 19:05:00|13290.1|13289.2|13290.2|13289.3|13292|13291.1|13289.5|13288.6|293
1638213000000|2021-11-29 19:10:00|13290.3|13289.4|13290|13289.1|13291|13290.1|13289.7|13288.8|241
1638213300000|2021-11-29 19:15:00|13290.1|13289.2|13289.8|13288.9|13290.8|13289.9|13289.1|13288.2|279
1638213600000|2021-11-29 19:20:00|13289.9|13289|13290.1|13289.2|13291.4|13290.5|13289.8|13288.9|228
1638213900000|2021-11-29 19:25:00|13290.2|13289.3|13289.8|13288.9|13290.3|13289.4|13289.3|13288.4|319
1638214200000|2021-11-29 19:30:00|13290|13289.1|13290.9|13290|13291.4|13290.5|13289.1|13288.2|470
1638214500000|2021-11-29 19:35:00|13291|13290.1|13288.8|13287.9|13291.1|13290.2|13288|13287.1|402
1638214800000|2021-11-29 19:40:00|13288.9|13288|13290.8|13289.9|13291|13290.1|13288.4|13287.5|376
1638215100000|2021-11-29 19:45:00|13290.7|13289.8|13290.8|13289.9|13291.5|13290.6|13289.7|13288.8|374
1638215400000|2021-11-29 19:50:00|13290.9|13290|13292.3|13291.4|13294.3|13293.4|13290.8|13289.9|392
1638215700000|2021-11-29 19:55:00|13292.5|13291.6|13292.1|13291.2|13296.2|13295.3|13292|13291.1|608
1638216000000|2021-11-29 20:00:00|13292.2|13291.3|13298.1|13297.2|13298.2|13297.3|13292.1|13291.2|603
1638216300000|2021-11-29 20:05:00|13298.2|13297.3|13300.9|13300|13301.3|13300.4|13297.4|13296.5|556
1638216600000|2021-11-29 20:10:00|13301|13300.1|13304.2|13303.3|13304.4|13303.5|13300.5|13299.6|462
1638216900000|2021-11-29 20:15:00|13304.1|13303.2|13304|13303.1|13304.8|13303.9|13302.4|13301.5|473
1638217200000|2021-11-29 20:20:00|13303.8|13302.9|13302.7|13301.8|13304.5|13303.6|13302.5|13301.6|566
1638217500000|2021-11-29 20:25:00|13302.8|13301.9|13304.4|13303.5|13305|13304.1|13302.4|13301.5|526
1638217800000|2021-11-29 20:30:00|13304.6|13303.7|13304.8|13303.9|13305|13304.1|13302.9|13302|380
1638218100000|2021-11-29 20:35:00|13304.9|13304|13303.8|13302.9|13305.1|13304.2|13302.9|13302|330
1638218400000|2021-11-29 20:40:00|13303.7|13302.8|13301.2|13300.3|13303.7|13302.8|13300.2|13299.3|518
1638218700000|2021-11-29 20:45:00|13301.1|13300.2|13301.9|13301|13302.5|13301.6|13300.6|13299.7|299
1638219000000|2021-11-29 20:50:00|13301.4|13300.5|13301.1|13300.2|13302.6|13301.7|13300.8|13299.9|391
1638219300000|2021-11-29 20:55:00|13301|13300.1|13303.2|13302.3|13305.3|13304.4|13301|13300.1|466
1638219600000|2021-11-29 21:00:00|13303.1|13302.2|13304.6|13303.7|13305.4|13304.5|13302.7|13301.8|354
1638219900000|2021-11-29 21:05:00|13304.5|13303.6|13303.5|13302.6|13305.2|13304.3|13303.2|13302.3|178
1638220200000|2021-11-29 21:10:00|13303.6|13302.7|13303.3|13302.4|13303.6|13302.7|13302.3|13301.4|194
1638220500000|2021-11-29 21:15:00|13303.4|13302.5|13305.2|13304.3|13305.4|13304.5|13303.1|13302.2|183
1638220800000|2021-11-29 21:20:00|13305.3|13304.4|13305|13304.1|13305.3|13304.4|13304.9|13304|98
1638221100000|2021-11-29 21:25:00|13304.9|13304|13307.2|13306.3|13307.6|13306.7|13304.9|13304|280
1638221400000|2021-11-29 21:30:00|13307.1|13306.2|13311.3|13310.4|13311.3|13310.4|13306.4|13305.3|339
1638221700000|2021-11-29 21:35:00|13311.2|13310.3|13311.1|13310.2|13312.9|13311.8|13310|13309.1|233
1638222000000|2021-11-29 21:40:00|13311.3|13310.4|13313|13311.5|13313.1|13311.7|13310.8|13309.7|158
1638222300000|2021-11-29 21:45:00|13312.9|13311.4|13313.7|13312.2|13314.1|13312.8|13311.7|13310.4|230
1638222600000|2021-11-29 21:50:00|13313.6|13312.1|13316.5|13315|13316.6|13315.1|13312.9|13311.4|325
1638222900000|2021-11-29 21:55:00|13316.4|13314.9|13319.2|13310.3|13320.1|13316.9|13316.4|13309.6|493
1638223200000|2021-11-29 22:00:00|13318.9|13310.6|13319.7|13309.6|13321.1|13311.4|13318.9|13309.4|46
1638223500000|2021-11-29 22:05:00|13319.5|13309.5|13316.7|13307.5|13321.4|13310.6|13316.4|13306.8|91
1638223800000|2021-11-29 22:10:00|13316.2|13307.4|13318.4|13309|13320.1|13311.6|13315|13305.1|228
1638224100000|2021-11-29 22:15:00|13318.1|13309.5|13316.2|13305.8|13324.7|13314|13315.4|13305.2|198
1638224400000|2021-11-29 22:20:00|13316.1|13305.7|13314.4|13303.4|13318.4|13307.4|13314.1|13303.3|187
1638224700000|2021-11-29 22:25:00|13313.9|13303.2|13315.5|13304.5|13316.7|13305.7|13313.7|13303.1|166
1638225000000|2021-11-29 22:30:00|13315.4|13304.4|13312.1|13305.4|13316.8|13306.7|13311.5|13304.1|969
1638225300000|2021-11-29 22:35:00|13312.2|13305.5|13312|13306.3|13312.9|13306.7|13311.4|13305.1|1153
1638225600000|2021-11-29 22:40:00|13312.3|13306.2|13312.1|13305.7|13316.6|13310.5|13311.5|13304|1450
1638225900000|2021-11-29 22:45:00|13312.2|13305.8|13311.2|13306.2|13315.5|13307.9|13311.1|13304.3|1187
1638226200000|2021-11-29 22:50:00|13311.8|13306.7|13312.7|13306.3|13315.9|13307|13311.3|13305.2|1351
1638226500000|2021-11-29 22:55:00|13312.6|13306.2|13312|13306.5|13313|13307.4|13311.1|13304.9|1414
1638226800000|2021-11-29 23:00:00|13312.2|13306.6|13313.5|13311.3|13315.1|13312.1|13311.4|13306.4|850
1638227100000|2021-11-29 23:05:00|13313.2|13311.7|13311.4|13309.9|13313.5|13311.9|13311.3|13309.8|312
1638227400000|2021-11-29 23:10:00|13311.5|13310|13315.2|13313.7|13315.6|13314.1|13311|13309.9|274
1638227700000|2021-11-29 23:15:00|13315.3|13313.8|13314.9|13314|13317.2|13316.1|13314.8|13313.5|226
1638228000000|2021-11-29 23:20:00|13315|13314.1|13318.4|13317.5|13318.5|13317.6|13314.8|13313.9|170
1638228300000|2021-11-29 23:25:00|13318.3|13317.4|13318.5|13317|13320.8|13319.9|13317.9|13316.8|221
1638228600000|2021-11-29 23:30:00|13318.4|13316.9|13323.3|13321.8|13324|13323.1|13317.8|13316.8|376
1638228900000|2021-11-29 23:35:00|13322.8|13321.9|13321.4|13320.5|13324.2|13323|13321.3|13320.4|330
1638229200000|2021-11-29 23:40:00|13321.3|13320.4|13318.5|13317|13321.8|13320.9|13318.1|13316.7|327
1638229500000|2021-11-29 23:45:00|13318.4|13316.9|13317.5|13316.6|13319.2|13318.1|13317.2|13315.7|309
1638229800000|2021-11-29 23:50:00|13317.4|13316.5|13314.9|13314|13317.7|13316.8|13314.4|13312.9|300
1638230100000|2021-11-29 23:55:00|13315.2|13313.7|13314.8|13313.9|13316.3|13315.2|13314.7|13313.6|155
1638230400000|2021-11-30 00:00:00|13314.9|13314|13312.1|13311.2|13316.1|13315.2|13311.4|13310.5|374
1638230700000|2021-11-30 00:05:00|13312|13311.1|13311.7|13310.8|13314|13313.1|13311.4|13310.5|279
1638231000000|2021-11-30 00:10:00|13311.8|13310.9|13313.3|13312.4|13314.3|13313.4|13311.5|13310.6|355
1638231300000|2021-11-30 00:15:00|13313.2|13312.3|13311.7|13310.8|13313.9|13313|13310.1|13309|395
1638231600000|2021-11-30 00:20:00|13311.8|13310.9|13313.4|13312.5|13313.9|13313|13311.8|13310.9|173
1638231900000|2021-11-30 00:25:00|13313.5|13312.6|13312.8|13311.9|13313.6|13312.7|13311.1|13310.2|181
1638232200000|2021-11-30 00:30:00|13312.6|13311.7|13316.1|13315.2|13316.6|13315.7|13311.7|13310.8|238
1638232500000|2021-11-30 00:35:00|13316|13315.1|13314.6|13313.7|13317|13316.1|13314|13313.1|160
1638232800000|2021-11-30 00:40:00|13314.5|13313.6|13312.9|13312|13314.7|13313.8|13312.7|13311.8|185
1638233100000|2021-11-30 00:45:00|13313|13312.1|13312.9|13312|13313.7|13312.8|13312.4|13311.5|174
1638233400000|2021-11-30 00:50:00|13313|13312.1|13323.8|13321.4|13323.8|13321.9|13311|13310.1|549
1638233700000|2021-11-30 00:55:00|13323.1|13321.6|13320.1|13318.6|13324.3|13323|13317.8|13316.9|455
1638234000000|2021-11-30 01:00:00|13319.8|13318.9|13320.6|13319.7|13322.3|13321.4|13317.7|13316.7|606
1638234300000|2021-11-30 01:05:00|13320.5|13319.6|13320.9|13320|13322.7|13321.7|13318.7|13317.8|333
1638234600000|2021-11-30 01:10:00|13321|13320.1|13321|13320.1|13322.2|13321|13320|13319.1|253
1638234900000|2021-11-30 01:15:00|13320.6|13319.7|13319.9|13319|13321.6|13320.2|13319.5|13318.4|321
1638235200000|2021-11-30 01:20:00|13319.8|13318.9|13321.8|13320.9|13321.8|13320.9|13319.8|13318.9|188
1638235500000|2021-11-30 01:25:00|13321.9|13321|13320.7|13319.8|13323|13322.1|13320.7|13319.8|212
1638235800000|2021-11-30 01:30:00|13320.6|13319.7|13321.6|13320.7|13322.2|13321.3|13319.7|13318.8|291
1638236100000|2021-11-30 01:35:00|13321.4|13320.5|13320.2|13319.3|13321.8|13320.9|13319.7|13318.8|266
1638236400000|2021-11-30 01:40:00|13320.1|13319.2|13321.8|13320.9|13323|13322.1|13319.8|13318.9|295
1638236700000|2021-11-30 01:45:00|13321.9|13321|13322.9|13322|13323.1|13322.2|13321.5|13320.6|200
1638237000000|2021-11-30 01:50:00|13323|13322.1|13328.4|13327.5|13329.9|13329|13321.5|13320.6|394
1638237300000|2021-11-30 01:55:00|13328.5|13327.6|13327.1|13326.2|13330.2|13329.3|13326.5|13325.6|454
1638237600000|2021-11-30 02:00:00|13327|13326.1|13327.4|13326.5|13330.1|13329.2|13325.8|13324.9|402
1638237900000|2021-11-30 02:05:00|13327.6|13326.7|13326.5|13325.6|13328.8|13327.9|13326.4|13325.5|396
1638238200000|2021-11-30 02:10:00|13326.6|13325.7|13327.6|13326.7|13327.7|13326.8|13324.8|13323.9|466
1638238500000|2021-11-30 02:15:00|13327.7|13326.8|13324|13323.1|13327.7|13326.8|13323.7|13322.8|352
1638238800000|2021-11-30 02:20:00|13323.9|13323|13322.7|13321.8|13324.7|13323.8|13321.7|13320.8|285
1638239100000|2021-11-30 02:25:00|13322.6|13321.7|13326.3|13325.4|13326.5|13325.6|13322.3|13321.4|317
1638239400000|2021-11-30 02:30:00|13326.4|13325.5|13326.8|13325.9|13328.6|13327.7|13325.6|13324.7|330
1638239700000|2021-11-30 02:35:00|13326.9|13326|13324.4|13323.5|13327.4|13326.5|13323.7|13322.8|387
1638240000000|2021-11-30 02:40:00|13324.5|13323.6|13324.5|13323.6|13324.8|13323.9|13322.9|13322|239
1638240300000|2021-11-30 02:45:00|13324.6|13323.7|13324.6|13323.7|13326|13325.1|13323.5|13322.6|277
1638240600000|2021-11-30 02:50:00|13324.5|13323.6|13325.8|13324.9|13325.8|13324.9|13323.9|13323|273
1638240900000|2021-11-30 02:55:00|13325.7|13324.8|13326.8|13325.9|13327.2|13326.3|13325.1|13324.2|262
1638241200000|2021-11-30 03:00:00|13326.9|13326|13325.9|13325|13327.1|13326.2|13324.9|13324|317
1638241500000|2021-11-30 03:05:00|13326|13325.1|13323.7|13322.8|13327.2|13326.3|13323.6|13322.7|316
1638241800000|2021-11-30 03:10:00|13323.8|13322.9|13325.4|13324.5|13325.8|13324.9|13323.6|13322.7|264
1638242100000|2021-11-30 03:15:00|13325.3|13324.4|13327.8|13326.9|13327.8|13326.9|13324.6|13323.7|286
1638242400000|2021-11-30 03:20:00|13327.3|13326.4|13329.2|13328.3|13329.6|13328.7|13327|13326.1|341
1638242700000|2021-11-30 03:25:00|13329.1|13328.2|13326.9|13326|13329.2|13328.3|13325.6|13324.7|290
1638243000000|2021-11-30 03:30:00|13326.8|13325.9|13326.7|13325.8|13327.8|13326.9|13325.6|13324.7|293
1638243300000|2021-11-30 03:35:00|13326.6|13325.7|13325.8|13324.9|13327.3|13326.4|13325.7|13324.8|144
1638243600000|2021-11-30 03:40:00|13325.9|13325|13325.6|13324.7|13326.7|13325.8|13325.2|13324.3|198
1638243900000|2021-11-30 03:45:00|13325.7|13324.8|13324.7|13323.8|13325.8|13324.9|13324.5|13323.4|215
1638244200000|2021-11-30 03:50:00|13324.8|13323.9|13325.4|13324.5|13325.9|13325|13324.4|13323.5|219
1638244500000|2021-11-30 03:55:00|13325.5|13324.6|13321.9|13321|13325.7|13324.8|13321.5|13320.6|227
1638244800000|2021-11-30 04:00:00|13321.8|13320.9|13321.8|13320.9|13322.3|13321.4|13320.6|13319.6|195
1638245100000|2021-11-30 04:05:00|13321.9|13321|13320.9|13320|13322.3|13321.4|13320.5|13319.6|151
1638245400000|2021-11-30 04:10:00|13320.8|13319.9|13322.7|13321.8|13323.4|13322.5|13320.7|13319.8|210
1638245700000|2021-11-30 04:15:00|13322.6|13321.7|13321.8|13320.9|13322.7|13321.8|13320.5|13319.6|221
1638246000000|2021-11-30 04:20:00|13321.9|13321|13320.8|13319.9|13322.2|13321.3|13320.5|13319.6|266
1638246300000|2021-11-30 04:25:00|13320.9|13320|13318.9|13318|13321.5|13320.3|13318.6|13317.7|250
1638246600000|2021-11-30 04:30:00|13319|13318.1|13320.5|13319.6|13321|13320.1|13318.8|13317.9|267
1638246900000|2021-11-30 04:35:00|13320.6|13319.7|13320|13319.1|13320.8|13319.9|13319.6|13318.7|231
1638247200000|2021-11-30 04:40:00|13319.9|13319|13319.7|13318.8|13320.8|13319.9|13319.5|13318.6|236
1638247500000|2021-11-30 04:45:00|13319.8|13318.9|13319.9|13319|13321|13319.9|13318.7|13317.8|275
1638247800000|2021-11-30 04:50:00|13319.8|13318.9|13319.7|13318.8|13320.6|13319.7|13319.2|13318.3|246
1638248100000|2021-11-30 04:55:00|13319.6|13318.7|13319.9|13319|13320.3|13319.4|13318.9|13318|158
1638248400000|2021-11-30 05:00:00|13319.8|13318.9|13318.8|13317.9|13321.1|13320.2|13318.8|13317.9|336
1638248700000|2021-11-30 05:05:00|13318.9|13318|13316.8|13315.9|13320|13319.1|13316.8|13315.9|692
1638249000000|2021-11-30 05:10:00|13316.7|13315.8|13317.8|13316.9|13321.1|13320.2|13316.4|13315.5|801
1638249300000|2021-11-30 05:15:00|13317.7|13316.8|13320.1|13319.2|13321|13320.1|13316.3|13315.4|688
1638249600000|2021-11-30 05:20:00|13319.9|13319|13324.9|13324|13325|13324.1|13319.2|13318.2|935
1638249900000|2021-11-30 05:25:00|13324.8|13323.9|13321|13320.1|13327.2|13326.3|13320.2|13318.7|986
1638250200000|2021-11-30 05:30:00|13321.4|13320.5|13322.6|13321.7|13324.3|13323.2|13318.7|13317.6|914
1638250500000|2021-11-30 05:35:00|13322.7|13321.8|13321.7|13320.8|13323.9|13323|13319|13318|758
1638250800000|2021-11-30 05:40:00|13321.8|13320.9|13317.8|13316.9|13322.2|13321.3|13317.5|13316.6|591
1638251100000|2021-11-30 05:45:00|13317.6|13316.7|13313.1|13312.2|13317.7|13316.7|13312.9|13312|686
1638251400000|2021-11-30 05:50:00|13313|13312.1|13315.9|13315|13316.8|13315.9|13312.7|13311.8|440
1638251700000|2021-11-30 05:55:00|13315.8|13314.9|13318.8|13317.9|13320|13319.1|13315.8|13314.9|638
1638252000000|2021-11-30 06:00:00|13318.9|13318|13315.6|13314.7|13319|13318.1|13311.5|13310.6|814
1638252300000|2021-11-30 06:05:00|13315.7|13314.8|13310.5|13309.6|13315.8|13314.9|13310.1|13309.2|872
1638252600000|2021-11-30 06:10:00|13310.4|13309.5|13308.6|13307.7|13311.5|13310.6|13308.4|13307.5|852
1638252900000|2021-11-30 06:15:00|13308.4|13307.5|13311.5|13310.6|13313.7|13312.8|13307.6|13306.7|777
1638253200000|2021-11-30 06:20:00|13311.6|13310.7|13311.9|13311|13314.7|13313.8|13311|13310.1|819
1638253500000|2021-11-30 06:25:00|13312|13311.1|13319|13318.1|13319.2|13318.3|13310.8|13309.9|684
1638253800000|2021-11-30 06:30:00|13319.1|13318.2|13319.6|13318.7|13321.8|13320.9|13317.3|13316.4|771
1638254100000|2021-11-30 06:35:00|13319.8|13318.9|13322|13321.1|13324.3|13323.4|13319.8|13318.9|854
1638254400000|2021-11-30 06:40:00|13321.9|13321|13323.3|13322.4|13324.4|13323.5|13321.3|13320.4|772
1638254700000|2021-11-30 06:45:00|13323.4|13322.5|13323.1|13322.2|13324.1|13323.2|13320.8|13319.9|595
1638255000000|2021-11-30 06:50:00|13323|13322.1|13325.6|13324.7|13328.5|13327.6|13323|13322.1|748
1638255300000|2021-11-30 06:55:00|13325.5|13324.6|13323|13321.5|13326.7|13325.6|13322.1|13321.2|881
1638255600000|2021-11-30 07:00:00|13322.5|13321.6|13320.5|13319.6|13324.5|13323.6|13319|13318.1|987
1638255900000|2021-11-30 07:05:00|13320.6|13319.7|13323|13322.1|13325.5|13324.6|13320.2|13319.3|932
1638256200000|2021-11-30 07:10:00|13322.9|13322|13319.6|13318.7|13322.9|13322|13316.3|13315.4|900
1638256500000|2021-11-30 07:15:00|13319.5|13318.6|13319.9|13319|13321.7|13320.8|13317.5|13316.6|809
1638256800000|2021-11-30 07:20:00|13320|13319.1|13316.1|13315.2|13325|13324.1|13315.8|13314.9|1032
1638257100000|2021-11-30 07:25:00|13316|13315.1|13315.7|13314.8|13318|13317.1|13314.5|13313.6|936
1638257400000|2021-11-30 07:30:00|13315.8|13314.9|13312.9|13312|13316.9|13316|13311.9|13311|1004
1638257700000|2021-11-30 07:35:00|13312.8|13311.9|13317.4|13316.5|13318.8|13317.9|13312.5|13311.6|892
1638258000000|2021-11-30 07:40:00|13317.5|13316.6|13321.8|13320.9|13322.2|13321.3|13317.5|13316.6|835
1638258300000|2021-11-30 07:45:00|13321.9|13321|13320.6|13319.7|13323.9|13323|13316.6|13315.7|962
1638258600000|2021-11-30 07:50:00|13320.7|13319.8|13324|13323.1|13324.9|13324|13318.4|13317.5|761
1638258900000|2021-11-30 07:55:00|13324.1|13323.2|13328.7|13327.8|13331.4|13330.5|13322.1|13321.2|815
1638259200000|2021-11-30 08:00:00|13328.9|13328|13336.4|13335.5|13338.3|13337.4|13328.4|13327.5|1184
1638259500000|2021-11-30 08:05:00|13336.5|13335.6|13337.6|13336.7|13339|13338.1|13333.6|13332.7|909
1638259800000|2021-11-30 08:10:00|13337.5|13336.6|13329.8|13328.9|13339.8|13338.9|13328.8|13327.9|974
1638260100000|2021-11-30 08:15:00|13329.7|13328.8|13332.8|13331.9|13334|13333.1|13327.8|13326.9|960
1638260400000|2021-11-30 08:20:00|13332.9|13332|13333.7|13332.8|13336.2|13335.3|13331.9|13331|837
1638260700000|2021-11-30 08:25:00|13334|13333.1|13336.6|13335.7|13337.3|13336.4|13329.9|13329|754
1638261000000|2021-11-30 08:30:00|13336.7|13335.8|13341|13340.1|13341.8|13340.9|13336.3|13335.4|797
1638261300000|2021-11-30 08:35:00|13341.1|13340.2|13342.6|13341.7|13343.9|13343|13339.8|13338.9|863
1638261600000|2021-11-30 08:40:00|13342.7|13341.8|13346.8|13345.9|13347|13346.1|13341.3|13340.4|966
1638261900000|2021-11-30 08:45:00|13346.7|13345.8|13347.2|13346.3|13349.7|13348.8|13343.8|13342.9|883
1638262200000|2021-11-30 08:50:00|13347|13346.1|13351|13350.1|13352|13351.1|13346.6|13345.7|637
1638262500000|2021-11-30 08:55:00|13350.9|13350|13351.6|13350.7|13354|13353.1|13350.8|13349.9|667
1638262800000|2021-11-30 09:00:00|13351.7|13350.8|13352.8|13351.9|13356|13355.1|13347.1|13346.2|996
1638263100000|2021-11-30 09:05:00|13352.9|13352|13356.1|13355.2|13357.9|13357|13352.4|13351.5|1003
1638263400000|2021-11-30 09:10:00|13356|13355.1|13358.6|13357.7|13360.5|13359.6|13354.4|13353.5|768
1638263700000|2021-11-30 09:15:00|13358.7|13357.8|13359.6|13358.7|13361.3|13360.4|13358.4|13357.5|756
1638264000000|2021-11-30 09:20:00|13359.7|13358.8|13358.7|13357.8|13360.7|13359.8|13356.4|13355.5|816
1638264300000|2021-11-30 09:25:00|13358.9|13358|13362.8|13361.9|13366|13365.1|13358.6|13357.7|1046
1638264600000|2021-11-30 09:30:00|13362.5|13361.6|13365.6|13364.7|13369|13368.1|13359.4|13358.5|951
1638264900000|2021-11-30 09:35:00|13365.9|13365|13365.8|13364.9|13367|13366.1|13362|13361.1|1047
1638265200000|2021-11-30 09:40:00|13365.9|13365|13363.7|13362.8|13369.4|13368.5|13362.6|13361.7|926
1638265500000|2021-11-30 09:45:00|13363.6|13362.7|13360.2|13359.3|13364.6|13363.7|13359.4|13358.5|723
1638265800000|2021-11-30 09:50:00|13360.3|13359.4|13360.6|13359.7|13365.7|13364.8|13358.9|13358|717
1638266100000|2021-11-30 09:55:00|13360.5|13359.6|13363.6|13362.7|13364.8|13363.9|13360.5|13359.6|590
1638266400000|2021-11-30 10:00:00|13363.8|13362.9|13367.9|13367|13371|13370.1|13361|13360.1|841
1638266700000|2021-11-30 10:05:00|13367.7|13366.8|13360.8|13359.9|13369.4|13368.5|13359.6|13358.7|933
1638267000000|2021-11-30 10:10:00|13360.6|13359.7|13358.8|13357.9|13362.6|13361.7|13357.6|13356.7|903
1638267300000|2021-11-30 10:15:00|13358.7|13357.8|13358.7|13357.8|13362.6|13361.7|13357.2|13356.3|753
1638267600000|2021-11-30 10:20:00|13358.6|13357.7|13361.6|13360.7|13362.7|13361.8|13356.4|13355.5|899
1638267900000|2021-11-30 10:25:00|13361.7|13360.8|13364|13363.1|13364.9|13364|13360.5|13359.6|654
1638268200000|2021-11-30 10:30:00|13363.9|13363|13362.7|13361.8|13366|13365.1|13361.3|13360.4|818
1638268500000|2021-11-30 10:35:00|13362.8|13361.9|13359.1|13358.2|13363.3|13362.4|13358.6|13357.7|762
1638268800000|2021-11-30 10:40:00|13359.3|13358.4|13356.9|13356|13361.4|13360.5|13356.4|13355.5|557
1638269100000|2021-11-30 10:45:00|13356.8|13355.9|13353.9|13353|13357.7|13356.8|13352.4|13351.5|891
1638269400000|2021-11-30 10:50:00|13354.3|13353.4|13346.4|13345.5|13355.5|13354.6|13345.6|13344.7|711
1638269700000|2021-11-30 10:55:00|13346.5|13345.6|13354.4|13353.5|13358|13357.1|13346.1|13345.2|881
1638270000000|2021-11-30 11:00:00|13354.5|13353.6|13354.7|13353.8|13355.7|13354.8|13351.5|13350.6|607
1638270300000|2021-11-30 11:05:00|13354.8|13353.9|13349|13348.1|13355.9|13355|13348.5|13347.6|559
1638270600000|2021-11-30 11:10:00|13348.9|13348|13348.6|13347.7|13351.8|13350.9|13347.7|13346.8|544
1638270900000|2021-11-30 11:15:00|13348.7|13347.8|13343.5|13342.6|13348.7|13347.8|13342.3|13341.4|594
1638271200000|2021-11-30 11:20:00|13343.6|13342.7|13341.8|13340.9|13345.8|13344.9|13341.6|13340.7|766
1638271500000|2021-11-30 11:25:00|13341.7|13340.8|13341.8|13340.9|13344|13343.1|13340.7|13339.8|704
1638271800000|2021-11-30 11:30:00|13341.9|13341|13344|13343.1|13344.9|13344|13340.4|13339.5|658
1638272100000|2021-11-30 11:35:00|13343.9|13343|13344.6|13343.7|13346|13345.1|13341.7|13340.8|649
1638272400000|2021-11-30 11:40:00|13344.7|13343.8|13342.7|13341.8|13348.2|13347.3|13342.6|13341.7|567
1638272700000|2021-11-30 11:45:00|13342.8|13341.9|13342.8|13341.9|13343.9|13343|13340.6|13339.7|584
1638273000000|2021-11-30 11:50:00|13342.9|13342|13339.8|13338.9|13343.9|13343|13338.8|13337.9|758
1638273300000|2021-11-30 11:55:00|13339.7|13338.8|13341.5|13340.6|13342.8|13341.9|13335.6|13334.7|935
1638273600000|2021-11-30 12:00:00|13341.4|13340.5|13341.8|13340.9|13347|13346.1|13337.5|13336.6|887
1638273900000|2021-11-30 12:05:00|13341.9|13341|13340.9|13340|13343.1|13342.2|13337.7|13336.8|624
1638274200000|2021-11-30 12:10:00|13340.8|13339.9|13334|13333.1|13343|13342.1|13333.1|13332.2|638
1638274500000|2021-11-30 12:15:00|13333.9|13333|13335.8|13334.9|13336.4|13335.5|13333.1|13332.2|555
1638274800000|2021-11-30 12:20:00|13335.7|13334.8|13335.3|13334.4|13336.7|13335.8|13332.8|13331.9|536
1638275100000|2021-11-30 12:25:00|13335.2|13334.3|13336.8|13335.9|13340|13339.1|13334.3|13333.4|801
1638275400000|2021-11-30 12:30:00|13336.7|13335.8|13335.8|13334.9|13338.6|13337.7|13334.3|13333.4|536
1638275700000|2021-11-30 12:35:00|13335.9|13335|13339.7|13338.8|13339.7|13338.8|13333.9|13333|689
1638276000000|2021-11-30 12:40:00|13339.8|13338.9|13337.8|13336.9|13340.7|13339.8|13336.5|13335.6|720
1638276300000|2021-11-30 12:45:00|13337.7|13336.8|13330|13329.1|13337.8|13336.9|13328.9|13328|799
1638276600000|2021-11-30 12:50:00|13329.8|13328.9|13336|13335.1|13336.7|13335.8|13329.7|13328.8|622
1638276900000|2021-11-30 12:55:00|13335.9|13335|13337.9|13337|13339.9|13339|13335.9|13335|674
1638277200000|2021-11-30 13:00:00|13338.1|13337.2|13338.6|13337.7|13341|13340.1|13336.5|13335.6|1044
1638277500000|2021-11-30 13:05:00|13338.8|13337.9|13342.7|13341.8|13344.7|13343.8|13335.5|13334.6|755
1638277800000|2021-11-30 13:10:00|13342.6|13341.7|13340.2|13339.3|13345|13344.1|13339.5|13338.6|915
1638278100000|2021-11-30 13:15:00|13340.1|13339.2|13342.4|13341.5|13346.3|13345.4|13340.1|13339.2|733
1638278400000|2021-11-30 13:20:00|13342.1|13341.2|13342.9|13342|13345.3|13344.4|13337.6|13336.2|870
1638278700000|2021-11-30 13:25:00|13343|13342.1|13342.2|13341.3|13345|13344.1|13340.6|13339.7|501
1638279000000|2021-11-30 13:30:00|13342.1|13341.2|13344.3|13343.4|13346.1|13345.2|13340.5|13339.6|908
1638279300000|2021-11-30 13:35:00|13344.2|13343.3|13349.2|13348.3|13349.9|13349|13343.2|13342.3|877
1638279600000|2021-11-30 13:40:00|13349|13348.1|13347.9|13347|13350.2|13349.3|13346|13345.1|719
1638279900000|2021-11-30 13:45:00|13348|13347.1|13346.7|13345.8|13350|13349.1|13346|13345.1|617
1638280200000|2021-11-30 13:50:00|13346.9|13346|13347.7|13346.8|13348.4|13347.5|13345.6|13344.7|661
1638280500000|2021-11-30 13:55:00|13347.5|13346.6|13345.8|13344.9|13353|13352.1|13344.8|13343.7|848
1638280800000|2021-11-30 14:00:00|13345.7|13344.8|13345.5|13344.6|13345.9|13345|13341.9|13341|986
1638281100000|2021-11-30 14:05:00|13345.6|13344.7|13345.8|13344.9|13347.6|13346.7|13342.7|13341.8|734
1638281400000|2021-11-30 14:10:00|13345.9|13345|13347.8|13346.9|13350.4|13349.5|13345.6|13344.7|635
1638281700000|2021-11-30 14:15:00|13347.9|13347|13343.5|13342.6|13348.1|13347.2|13343.1|13342.2|644
1638282000000|2021-11-30 14:20:00|13343.6|13342.7|13342|13341.1|13344.3|13343.4|13337.8|13336.9|621
1638282300000|2021-11-30 14:25:00|13342.1|13341.2|13341.7|13340.8|13346.2|13345.3|13341.6|13340.7|620
1638282600000|2021-11-30 14:30:00|13341.4|13340.5|13344.6|13343.7|13347|13346.1|13338.8|13337.9|1099
1638282900000|2021-11-30 14:35:00|13344.5|13343.6|13349|13348.1|13349.3|13348.4|13341.6|13340.7|915
1638283200000|2021-11-30 14:40:00|13349.1|13348.2|13349.5|13348|13352.4|13351.5|13345.6|13344.7|885
1638283500000|2021-11-30 14:45:00|13349.1|13348.2|13353.7|13352.8|13356.9|13356|13348.9|13348|1241
1638283800000|2021-11-30 14:50:00|13353.8|13352.9|13350.5|13349.6|13356.9|13356|13349|13348.1|1137
1638284100000|2021-11-30 14:55:00|13350.2|13349.3|13359.7|13357.1|13361.5|13359.7|13349.6|13348.7|1099
1638284400000|2021-11-30 15:00:00|13358.9|13357.4|13358.6|13357.7|13363.3|13362.4|13356.6|13355.1|1160
1638284700000|2021-11-30 15:05:00|13358.5|13357.6|13366.7|13365.8|13366.7|13365.8|13354.8|13353.9|1203
1638285000000|2021-11-30 15:10:00|13366.8|13365.9|13363.8|13362.9|13367.5|13366.6|13361.4|13360.5|1186
1638285300000|2021-11-30 15:15:00|13363.7|13362.8|13357.7|13356.8|13364.6|13363.7|13356.9|13356|935
1638285600000|2021-11-30 15:20:00|13357.8|13356.9|13351|13350.1|13358|13357.1|13348.7|13347.8|900
1638285900000|2021-11-30 15:25:00|13350.9|13350|13361|13360.1|13364.7|13363.8|13350.8|13349.9|989
1638286200000|2021-11-30 15:30:00|13360.9|13360|13350.2|13349.3|13364|13363.1|13349.7|13348.8|1320
1638286500000|2021-11-30 15:35:00|13350.3|13349.4|13329|13327.5|13351.3|13350.4|13318|13317.1|1996
1638286800000|2021-11-30 15:40:00|13329.2|13327.7|13325.7|13324.8|13334.1|13332.8|13315.3|13314.1|1930
1638287100000|2021-11-30 15:45:00|13325.9|13325|13312.5|13311.6|13326|13325.1|13311.7|13310.8|1921
1638287400000|2021-11-30 15:50:00|13312.4|13311.5|13287.3|13285.8|13315.9|13315|13262.1|13261.2|2234
1638287700000|2021-11-30 15:55:00|13287.5|13285.4|13233.9|13233|13287.5|13285.5|13227.8|13226.9|2292
1638288000000|2021-11-30 16:00:00|13233.8|13232.9|13214.9|13213.4|13234.6|13233.6|13195.1|13193.6|2147
1638288300000|2021-11-30 16:05:00|13215.3|13213.8|13229|13227.5|13231.5|13230|13213.3|13211.8|2057
1638288600000|2021-11-30 16:10:00|13228.8|13227.9|13238.2|13237.3|13239.4|13238.5|13220.7|13219.2|1833
1638288900000|2021-11-30 16:15:00|13238.3|13237.4|13232.1|13231.2|13241.1|13240.2|13226.8|13225.5|1683
1638289200000|2021-11-30 16:20:00|13232|13231.1|13242.2|13241.3|13246|13245.1|13230.9|13230|1569
1638289500000|2021-11-30 16:25:00|13242.1|13241.2|13242.1|13241.2|13249.1|13248.2|13239.8|13238.9|1657
1638289800000|2021-11-30 16:30:00|13242|13241.1|13235.6|13234.7|13245.9|13245|13228.7|13227.8|1606
1638290100000|2021-11-30 16:35:00|13235.5|13234.6|13237.1|13236.2|13242|13241.1|13232.7|13231.8|1540
1638290400000|2021-11-30 16:40:00|13236.2|13235.3|13223|13222.1|13238.7|13237.8|13222.2|13221.3|1353
1638290700000|2021-11-30 16:45:00|13222.8|13221.9|13242|13241.1|13243|13242.1|13222.8|13221.9|1369
1638291000000|2021-11-30 16:50:00|13241.9|13241|13243.9|13243|13248.2|13247.3|13239.7|13238.8|1028
1638291300000|2021-11-30 16:55:00|13244.2|13243.3|13251.8|13250.9|13252.8|13251.9|13243.8|13242.9|1181
1638291600000|2021-11-30 17:00:00|13251.6|13250.7|13246.9|13246|13255.2|13254.3|13246.9|13246|1052
1638291900000|2021-11-30 17:05:00|13246.8|13245.9|13249|13248.1|13254.9|13254|13245.4|13244.5|1292
1638292200000|2021-11-30 17:10:00|13249.4|13248.5|13246.4|13245.5|13252.9|13252|13245.8|13244.9|1187
1638292500000|2021-11-30 17:15:00|13246.3|13245.4|13244.9|13244|13249.2|13248.3|13244.6|13243.7|964
1638292800000|2021-11-30 17:20:00|13245.1|13244.2|13249.7|13248.8|13250|13249.1|13244.9|13244|1001
1638293100000|2021-11-30 17:25:00|13249.8|13248.9|13253.3|13252.4|13254.5|13253.6|13246.9|13246|991
1638293400000|2021-11-30 17:30:00|13253.2|13252.3|13261.1|13260.2|13262.9|13262|13250|13249.1|913
1638293700000|2021-11-30 17:35:00|13261.2|13260.3|13262.3|13261.4|13263.1|13262.2|13257.8|13256.9|894
1638294000000|2021-11-30 17:40:00|13262.2|13261.3|13262.3|13261.4|13265.8|13264.9|13258.7|13257.8|832
1638294300000|2021-11-30 17:45:00|13262.4|13261.5|13264.2|13263.3|13266.5|13265.6|13261.9|13261|854
1638294600000|2021-11-30 17:50:00|13264.3|13263.4|13269.2|13268.3|13270|13269.1|13261.9|13261|883
1638294900000|2021-11-30 17:55:00|13269.4|13268.5|13264.8|13263.9|13270|13269.1|13262.6|13261.7|899
1638295200000|2021-11-30 18:00:00|13265|13264.1|13262.5|13261.6|13266.9|13266|13260.3|13259.4|963
1638295500000|2021-11-30 18:05:00|13262.4|13261.5|13257.9|13257|13264.2|13263.3|13257.2|13256.3|1062
1638295800000|2021-11-30 18:10:00|13258|13257.1|13254.5|13253.6|13258.8|13257.9|13253.7|13252.8|986
1638296100000|2021-11-30 18:15:00|13254.6|13253.7|13259|13258.1|13260.4|13259.5|13254.5|13253.6|818
1638296400000|2021-11-30 18:20:00|13259.1|13258.2|13265.6|13264.7|13265.9|13265|13257.9|13257|947
1638296700000|2021-11-30 18:25:00|13265.4|13264.5|13265.8|13264.9|13268.9|13268|13264.2|13263.3|669
1638297000000|2021-11-30 18:30:00|13265.9|13265|13264.8|13263.9|13268.9|13268|13262.2|13261.3|715
1638297300000|2021-11-30 18:35:00|13264.7|13263.8|13264|13263.1|13266.1|13265.2|13262.7|13261.8|636
1638297600000|2021-11-30 18:40:00|13264.1|13263.2|13264|13263.1|13265.5|13264.6|13259.9|13259|586
1638297900000|2021-11-30 18:45:00|13264.1|13263.2|13264.8|13263.9|13267.1|13266.2|13261.8|13260.9|686
1638298200000|2021-11-30 18:50:00|13264.7|13263.8|13270.1|13269.2|13270.2|13269.3|13263.9|13263|692
1638298500000|2021-11-30 18:55:00|13270.2|13269.3|13268.1|13267.2|13272.4|13271.5|13265.1|13264.2|728
1638298800000|2021-11-30 19:00:00|13268|13267.1|13270.5|13269.6|13271.9|13271|13267|13266.1|737
1638299100000|2021-11-30 19:05:00|13270.4|13269.5|13269.7|13268.8|13271.3|13270.4|13265.9|13265|621
1638299400000|2021-11-30 19:10:00|13269.8|13268.9|13271.5|13270.6|13272.9|13272|13268.7|13267.8|621
1638299700000|2021-11-30 19:15:00|13271.6|13270.7|13273.9|13273|13274|13273.1|13270.2|13269.3|641
1638300000000|2021-11-30 19:20:00|13273.8|13272.9|13273.9|13273|13274.4|13273.5|13271.7|13270.8|542
1638300300000|2021-11-30 19:25:00|13273.8|13272.9|13277.7|13276.8|13278.5|13277.6|13273.8|13272.9|554
1638300600000|2021-11-30 19:30:00|13277.3|13276.4|13278.1|13277.2|13279.4|13278.5|13276.5|13275.6|627
1638300900000|2021-11-30 19:35:00|13278.2|13277.3|13285.4|13284.5|13287.1|13286.2|13278.1|13277.2|683
1638301200000|2021-11-30 19:40:00|13285.5|13284.6|13279.5|13278.6|13288.4|13287.5|13278|13277.1|761
1638301500000|2021-11-30 19:45:00|13279.4|13278.5|13279.9|13279|13283|13282.1|13277.8|13276.9|608
1638301800000|2021-11-30 19:50:00|13280|13279.1|13275.9|13275|13282|13281.1|13275.1|13274.2|626
1638302100000|2021-11-30 19:55:00|13275.8|13274.9|13284.6|13283.7|13284.7|13283.8|13275.3|13274.4|705
1638302400000|2021-11-30 20:00:00|13284.5|13283.6|13286|13285.1|13287|13286.1|13280.2|13279.3|907
1638302700000|2021-11-30 20:05:00|13285.9|13285|13290.9|13290|13292|13291.1|13285.7|13284.8|785
1638303000000|2021-11-30 20:10:00|13291|13290.1|13292.8|13291.9|13293.1|13292.2|13290.8|13289.9|553
1638303300000|2021-11-30 20:15:00|13292.9|13292|13298.8|13297.9|13299|13298.1|13291.7|13290.8|692
1638303600000|2021-11-30 20:20:00|13298.9|13298|13295.9|13295|13301|13300.1|13294.8|13293.9|621
1638303900000|2021-11-30 20:25:00|13295.8|13294.9|13296.8|13295.9|13299.1|13298.2|13294|13293.1|654
1638304200000|2021-11-30 20:30:00|13296.7|13295.8|13300.7|13299.8|13300.9|13300|13295.8|13294.9|649
1638304500000|2021-11-30 20:35:00|13300.6|13299.7|13302.8|13301.9|13303.1|13302.2|13299.3|13298.4|687
1638304800000|2021-11-30 20:40:00|13302.7|13301.8|13304.9|13304|13305.6|13304.7|13301.4|13300.3|601
1638305100000|2021-11-30 20:45:00|13305|13304.1|13307.9|13307|13308.1|13307.2|13304.7|13303.8|639
1638305400000|2021-11-30 20:50:00|13307.8|13306.9|13301.9|13301|13308|13307.1|13299.2|13298|765
1638305700000|2021-11-30 20:55:00|13302.4|13301.5|13301.2|13300.3|13302.5|13301.6|13295.4|13294.5|1200
1638306000000|2021-11-30 21:00:00|13301.1|13300.2|13309.4|13308.5|13310.2|13309.3|13301.1|13300.2|716
1638306300000|2021-11-30 21:05:00|13309.5|13308.6|13306.2|13305.3|13309.6|13308.7|13305.9|13305|489
1638306600000|2021-11-30 21:10:00|13306.7|13305.8|13302.7|13301.8|13307.4|13306.5|13302.3|13301.4|358
1638306900000|2021-11-30 21:15:00|13302.6|13301.7|13303.6|13302.7|13305|13304.1|13302.5|13301.6|241
1638307200000|2021-11-30 21:20:00|13303.7|13302.8|13299.5|13298.6|13304|13303.1|13299.4|13298.2|328
1638307500000|2021-11-30 21:25:00|13299.6|13298.7|13297.4|13296.5|13299.7|13298.8|13297.3|13296.2|206
1638307800000|2021-11-30 21:30:00|13297.3|13296.4|13298|13296.5|13298.3|13297.3|13296.3|13295.1|248
1638308100000|2021-11-30 21:35:00|13297.8|13296.3|13300.6|13299.1|13300.7|13299.2|13296.3|13295.2|222
1638308400000|2021-11-30 21:40:00|13300.5|13299|13300.5|13299|13301.1|13299.9|13298.3|13296.6|198
1638308700000|2021-11-30 21:45:00|13300.4|13298.9|13301.1|13298.9|13302.3|13300.5|13299.8|13298|281
1638309000000|2021-11-30 21:50:00|13301|13298.8|13303.4|13301.9|13304.2|13302|13300.5|13298.6|520
1638309300000|2021-11-30 21:55:00|13303.8|13301.4|13303.7|13295.9|13304.5|13302.5|13301.8|13295.7|559
1638309600000|2021-11-30 22:00:00|13304.2|13295.4|13304.4|13294.2|13304.9|13296.2|13303.4|13293.5|64
1638309900000|2021-11-30 22:05:00|13304.1|13293.7|13307.1|13296.1|13310.2|13299.2|13303.9|13292.9|110
1638310200000|2021-11-30 22:10:00|13308.6|13297.6|13305.9|13294.9|13309.1|13298.1|13304.7|13293.7|166
1638310500000|2021-11-30 22:15:00|13306.1|13295.1|13306.9|13295.9|13308.5|13297.9|13302|13293.5|269
1638310800000|2021-11-30 22:20:00|13306.8|13295.8|13304.1|13293.8|13307|13297.1|13302|13293|183
1638311100000|2021-11-30 22:25:00|13303.7|13294.5|13307.7|13296.7|13308.1|13297.4|13302|13293.6|181
1638311400000|2021-11-30 22:30:00|13307.8|13296.8|13308.4|13297.4|13308.9|13298.9|13306.4|13295.4|164
1638311700000|2021-11-30 22:35:00|13308.7|13297.7|13308.3|13297.3|13309.4|13298.5|13307.2|13296.2|215
1638312000000|2021-11-30 22:40:00|13308.2|13297.2|13306.8|13300.2|13309.6|13301.7|13303.7|13293.1|275
1638312300000|2021-11-30 22:45:00|13306.6|13300.3|13305.2|13298.6|13307.3|13301|13302.3|13293.1|571
1638312600000|2021-11-30 22:50:00|13304.5|13298.5|13305|13295.2|13306.4|13298.9|13302.8|13292|481
1638312900000|2021-11-30 22:55:00|13304.6|13295.3|13300.1|13293|13305.7|13295.8|13298.7|13291.8|462
1638313200000|2021-11-30 23:00:00|13300|13293.8|13301.3|13298.7|13303.6|13300.4|13299.5|13293.2|761
1638313500000|2021-11-30 23:05:00|13301.4|13298.9|13301.1|13299.6|13302.4|13300.1|13300.1|13297.7|577
1638313800000|2021-11-30 23:10:00|13301.2|13299.7|13304.2|13301.8|13304.2|13302.4|13300.6|13298.9|639
1638314100000|2021-11-30 23:15:00|13304.1|13302|13312.8|13311.3|13315.2|13313.7|13303.5|13302|518
1638314400000|2021-11-30 23:20:00|13312.7|13311.2|13313.5|13312|13314.8|13313.1|13312.3|13309.5|492
1638314700000|2021-11-30 23:25:00|13313.3|13311.8|13308.8|13307.3|13314.5|13313.1|13307.6|13306.1|505
1638315000000|2021-11-30 23:30:00|13308.2|13306.7|13310.9|13309.4|13311.2|13309.7|13305|13302.9|472
1638315300000|2021-11-30 23:35:00|13310.8|13309.3|13306.3|13304.8|13311.9|13310.8|13305.6|13304.1|410
1638315600000|2021-11-30 23:40:00|13306.2|13304.7|13304.2|13302.7|13308.8|13307.9|13302.7|13301.1|448
1638315900000|2021-11-30 23:45:00|13304.3|13302.8|13298.2|13296.7|13304.3|13302.8|13297.9|13296.4|486
1638316200000|2021-11-30 23:50:00|13298.1|13296.6|13298.1|13296.6|13299.4|13298.5|13297.4|13295.9|293
1638316500000|2021-11-30 23:55:00|13298|13296.5|13296|13295.1|13299.1|13298.2|13295.4|13294.2|260
1638316800000|2021-12-01 00:00:00|13295.9|13295|13298.6|13297.1|13299.3|13298.4|13295.7|13294.8|454
1638317100000|2021-12-01 00:05:00|13298.5|13297|13296.8|13295.3|13298.9|13298|13294.9|13294|286
1638317400000|2021-12-01 00:10:00|13296.7|13295.2|13299.2|13298.3|13300.1|13299.2|13295.7|13294.8|278
1638317700000|2021-12-01 00:15:00|13299.1|13298.2|13299.2|13298.3|13300.3|13299.4|13299|13298.1|229
1638318000000|2021-12-01 00:20:00|13299.1|13298.2|13300.6|13299.7|13302.2|13301.2|13299.1|13298.2|352
1638318300000|2021-12-01 00:25:00|13300.8|13299.9|13297.9|13297|13300.9|13299.9|13296.8|13295.9|339
1638318600000|2021-12-01 00:30:00|13297.8|13296.9|13295.6|13294.7|13300.2|13299.1|13295.3|13294.4|440
1638318900000|2021-12-01 00:35:00|13295.8|13294.9|13295.9|13295|13296.7|13295.8|13295.1|13294.2|222
1638319200000|2021-12-01 00:40:00|13295.8|13294.9|13295.7|13294.8|13298.5|13297.6|13295.5|13294.6|346
1638319500000|2021-12-01 00:45:00|13296.6|13295.7|13297.8|13296.9|13298.8|13297.9|13296.6|13295.7|405
1638319800000|2021-12-01 00:50:00|13297.7|13296.8|13300|13299.1|13301.3|13300.4|13297|13296.1|462
1638320100000|2021-12-01 00:55:00|13299.9|13299|13300.1|13299.2|13300.5|13299.6|13298.5|13297.6|336
1638320400000|2021-12-01 01:00:00|13300|13299.1|13299.7|13298.8|13300.7|13299.8|13297.7|13296.8|323
1638320700000|2021-12-01 01:05:00|13299.6|13298.7|13296.1|13295.2|13301.9|13301|13295.6|13294.7|405
1638321000000|2021-12-01 01:10:00|13296|13295.1|13296.9|13296|13297|13296.1|13292.1|13290.9|496
1638321300000|2021-12-01 01:15:00|13296.8|13295.9|13294.8|13293.9|13297.3|13296.4|13294|13293.1|410
1638321600000|2021-12-01 01:20:00|13295|13294.1|13291.8|13290.9|13296.9|13296|13291.5|13290.6|417
1638321900000|2021-12-01 01:25:00|13291.7|13290.8|13291.4|13290.5|13293.5|13292.6|13288.6|13287.7|557
1638322200000|2021-12-01 01:30:00|13291.3|13290.4|13297.2|13296.3|13297.6|13296.7|13290.8|13289.9|557
1638322500000|2021-12-01 01:35:00|13297.1|13296.2|13298.8|13297.9|13299.5|13298.6|13296.9|13296|345
1638322800000|2021-12-01 01:40:00|13298.9|13298|13301.9|13301|13302.2|13301|13297.3|13296.4|424
1638323100000|2021-12-01 01:45:00|13301.8|13300.9|13298.7|13297.8|13302.1|13300.9|13298.1|13297.2|576
1638323400000|2021-12-01 01:50:00|13298.8|13297.9|13293|13292.1|13299.4|13298.5|13292.7|13291.8|613
1638323700000|2021-12-01 01:55:00|13293.1|13292.2|13294|13293.1|13294.3|13293.4|13292.6|13291.7|468
1638324000000|2021-12-01 02:00:00|13293.9|13293|13302.8|13301.9|13303.8|13302.9|13293.1|13292.2|442
1638324300000|2021-12-01 02:05:00|13302.9|13302|13295.7|13294.8|13302.9|13302|13295.5|13294.6|565
1638324600000|2021-12-01 02:10:00|13295.6|13294.7|13295.7|13294.8|13297.4|13296.5|13294.8|13293.9|467
1638324900000|2021-12-01 02:15:00|13295.8|13294.9|13297.6|13296.7|13298.7|13297.8|13294.5|13293.6|402
1638325200000|2021-12-01 02:20:00|13297.5|13296.6|13300.5|13299.6|13301|13300.1|13297.4|13296.5|455
1638325500000|2021-12-01 02:25:00|13300.7|13299.8|13301.3|13300.4|13301.9|13301|13300.2|13299.3|502
1638325800000|2021-12-01 02:30:00|13301.4|13300.5|13296.9|13296|13302.1|13301.2|13296.6|13295.7|700
1638326100000|2021-12-01 02:35:00|13296.3|13295.4|13299.6|13298.7|13300.4|13299.5|13295.8|13294.9|499
1638326400000|2021-12-01 02:40:00|13299.7|13298.8|13303.6|13302.7|13303.7|13302.8|13299.6|13298.7|468
1638326700000|2021-12-01 02:45:00|13303.3|13302.4|13303.8|13302.9|13305.3|13304.4|13301.7|13300.8|530
1638327000000|2021-12-01 02:50:00|13303.7|13302.8|13302.7|13301.8|13304.1|13303.2|13302.6|13301.5|424
1638327300000|2021-12-01 02:55:00|13302.6|13301.7|13304|13303.1|13304.8|13303.9|13302.1|13301.2|354
1638327600000|2021-12-01 03:00:00|13303.9|13303|13301.9|13301|13305.8|13304.9|13300.6|13299.7|473
1638327900000|2021-12-01 03:05:00|13301.8|13300.9|13302.3|13301.4|13305.8|13304.9|13301.7|13300.8|435
1638328200000|2021-12-01 03:10:00|13302.4|13301.5|13309.1|13308.2|13309.3|13308.4|13302.3|13301.4|473
1638328500000|2021-12-01 03:15:00|13309.2|13308.3|13311.8|13310.9|13312|13311.1|13307.9|13307|454
1638328800000|2021-12-01 03:20:00|13311.7|13310.8|13309.7|13308.8|13312.1|13311.2|13309.2|13308.3|450
1638329100000|2021-12-01 03:25:00|13309.8|13308.9|13309.8|13308.9|13310.3|13309.4|13308.2|13307.3|378
1638329400000|2021-12-01 03:30:00|13309.7|13308.8|13313.9|13313|13314|13313.1|13309.6|13308.7|488
1638329700000|2021-12-01 03:35:00|13314|13313.1|13314.9|13314|13315|13314.1|13311.5|13310.6|418
1638330000000|2021-12-01 03:40:00|13314.8|13313.9|13313.6|13312.7|13315.7|13314.8|13313.4|13312.5|340
1638330300000|2021-12-01 03:45:00|13313.7|13312.8|13314.4|13313.5|13314.9|13314|13312.6|13311.7|458
1638330600000|2021-12-01 03:50:00|13314.5|13313.6|13314.9|13314|13315.9|13315|13314|13313.1|314
1638330900000|2021-12-01 03:55:00|13315|13314.1|13313.7|13312.8|13315.9|13315|13313.3|13312.4|425
1638331200000|2021-12-01 04:00:00|13313.6|13312.7|13309.8|13308.9|13314|13313.1|13309.3|13308.4|440
1638331500000|2021-12-01 04:05:00|13309.9|13309|13310.6|13309.7|13310.8|13309.9|13308.3|13307.4|435
1638331800000|2021-12-01 04:10:00|13310.5|13309.6|13311.8|13310.9|13312|13311.1|13310.4|13309.5|158
1638332100000|2021-12-01 04:15:00|13311.9|13311|13314.9|13314|13315.7|13314.8|13311.6|13310.7|264
1638332400000|2021-12-01 04:20:00|13314.8|13313.9|13313.5|13312.6|13315|13314.1|13312.7|13311.8|196
1638332700000|2021-12-01 04:25:00|13313.6|13312.7|13315.1|13314.2|13315.3|13314.4|13312.6|13311.7|238
1638333000000|2021-12-01 04:30:00|13315|13314.1|13317.6|13316.7|13318.5|13317.6|13313.7|13312.8|453
1638333300000|2021-12-01 04:35:00|13317.7|13316.8|13317.4|13316.5|13319.9|13318.9|13317.1|13316|395
1638333600000|2021-12-01 04:40:00|13317.6|13316.1|13317.3|13316.4|13319.8|13318.9|13317.1|13316.1|502
1638333900000|2021-12-01 04:45:00|13317.4|13316.5|13318.7|13317.8|13318.9|13318|13316.5|13315.6|356
1638334200000|2021-12-01 04:50:00|13318.6|13317.7|13318.6|13317.7|13318.9|13318|13317.3|13316.4|380
1638334500000|2021-12-01 04:55:00|13318.7|13317.8|13322.8|13321.9|13323.4|13322.5|13318.5|13317.6|319
1638334800000|2021-12-01 05:00:00|13322.7|13321.8|13322.8|13321.9|13325.1|13324.2|13322.6|13321.7|319
1638335100000|2021-12-01 05:05:00|13322.7|13321.8|13322.8|13321.9|13324.1|13323.2|13321.7|13320.8|272
1638335400000|2021-12-01 05:10:00|13322.7|13321.8|13322.7|13321.8|13323.8|13322.9|13321.9|13321|348
1638335700000|2021-12-01 05:15:00|13322|13321.1|13322.9|13322|13323.7|13322.8|13321.6|13320.7|297
1638336000000|2021-12-01 05:20:00|13323.3|13322.4|13322.9|13322|13323.7|13322.8|13322.2|13321.3|266
1638336300000|2021-12-01 05:25:00|13322.8|13321.9|13321.5|13320.6|13322.8|13321.9|13321.5|13320.6|275
1638336600000|2021-12-01 05:30:00|13321.7|13320.8|13320|13319.1|13321.8|13320.9|13319.6|13318.7|387
1638336900000|2021-12-01 05:35:00|13320.2|13319.3|13322.5|13321.6|13323.6|13322.7|13320.1|13319.2|323
1638337200000|2021-12-01 05:40:00|13322.4|13321.5|13325.2|13324.3|13325.3|13324.4|13322.4|13321.5|247
1638337500000|2021-12-01 05:45:00|13325.3|13324.4|13326.9|13326|13327|13326.1|13324.6|13323.7|347
1638337800000|2021-12-01 05:50:00|13326.8|13325.9|13324.5|13323.6|13327.5|13326.6|13323.9|13323|370
1638338100000|2021-12-01 05:55:00|13324.8|13323.9|13326.8|13325.9|13327|13326.1|13324.2|13323.3|444
1638338400000|2021-12-01 06:00:00|13326.6|13325.7|13324.5|13323.6|13327|13326.1|13321.3|13320.4|773
1638338700000|2021-12-01 06:05:00|13324.4|13323.5|13326.4|13325.5|13326.5|13325.6|13322.1|13321.2|690
1638339000000|2021-12-01 06:10:00|13326.5|13325.6|13326.5|13325.6|13327.8|13326.9|13326.3|13325.4|490
1638339300000|2021-12-01 06:15:00|13326.4|13325.5|13325.6|13324.7|13326.8|13325.9|13321.6|13320.7|547
1638339600000|2021-12-01 06:20:00|13325.5|13324.6|13326.7|13325.8|13328.3|13327.4|13324.3|13323.4|501
1638339900000|2021-12-01 06:25:00|13326.6|13325.7|13328|13327.1|13329.1|13328.2|13325.4|13324.5|425
1638340200000|2021-12-01 06:30:00|13328.4|13327.5|13329.8|13328.9|13331.8|13330.9|13328.4|13327.5|426
1638340500000|2021-12-01 06:35:00|13329.7|13328.8|13328.5|13327.6|13329.9|13329|13327.8|13326.9|474
1638340800000|2021-12-01 06:40:00|13328.6|13327.7|13329.3|13328.4|13330.7|13329.8|13327|13326.1|497
1638341100000|2021-12-01 06:45:00|13329.4|13328.5|13330.6|13329.7|13330.9|13330|13328.3|13327.4|684
1638341400000|2021-12-01 06:50:00|13330.5|13329.6|13329.8|13328.9|13332|13331.1|13329.5|13328.6|512
1638341700000|2021-12-01 06:55:00|13329.9|13329|13328.6|13327.7|13330.8|13329.7|13327.4|13326.5|619
1638342000000|2021-12-01 07:00:00|13328.7|13327.8|13325.4|13324.5|13332.9|13332|13325|13323.6|868
1638342300000|2021-12-01 07:05:00|13325.3|13324.4|13323.7|13322.8|13327.7|13326.8|13321.3|13320.4|802
1638342600000|2021-12-01 07:10:00|13323.8|13322.9|13321.9|13321|13325.3|13324.4|13318.6|13317.7|888
1638342900000|2021-12-01 07:15:00|13321.8|13320.9|13322|13321.1|13324.5|13323.6|13318.3|13317.4|842
1638343200000|2021-12-01 07:20:00|13322.1|13321.2|13319.7|13318.8|13324.9|13324|13319.4|13318.5|818
1638343500000|2021-12-01 07:25:00|13319.6|13318.7|13321.7|13320.8|13322.1|13321.2|13318.8|13317.9|553
1638343800000|2021-12-01 07:30:00|13321.8|13320.9|13320.9|13320|13323.1|13322.2|13316.6|13315.7|659
1638344100000|2021-12-01 07:35:00|13321|13320.1|13328|13327.1|13329.5|13328.6|13320.6|13319.7|766
1638344400000|2021-12-01 07:40:00|13328.2|13327.3|13320.9|13320|13329.2|13328.3|13319.4|13318.5|662
1638344700000|2021-12-01 07:45:00|13321|13320.1|13316.6|13315.7|13321.9|13321|13315.4|13314.5|597
1638345000000|2021-12-01 07:50:00|13316.5|13315.6|13314.1|13313.2|13318.7|13317.8|13311.6|13310.7|690
1638345300000|2021-12-01 07:55:00|13314|13313.1|13318.4|13317.5|13321.9|13321|13313.7|13312.8|1159
1638345600000|2021-12-01 08:00:00|13318.3|13317.4|13318.5|13317.6|13323.2|13322.3|13314.9|13314|1209
1638345900000|2021-12-01 08:05:00|13318.4|13317.5|13309.9|13309|13321.2|13320.3|13308.9|13308|1067
1638346200000|2021-12-01 08:10:00|13310.5|13309.6|13306.6|13305.7|13312.3|13311.4|13306.4|13305.5|1030
1638346500000|2021-12-01 08:15:00|13306.5|13305.6|13304.1|13303.2|13310|13309.1|13302.5|13301.6|936
1638346800000|2021-12-01 08:20:00|13303.8|13302.9|13299.6|13298.7|13305.6|13304.7|13298.5|13297.6|836
1638347100000|2021-12-01 08:25:00|13299.5|13298.6|13292.7|13291.8|13299.9|13299|13292.2|13291.3|831
1638347400000|2021-12-01 08:30:00|13292.8|13291.9|13296|13295.1|13299|13298.1|13291.5|13290.6|871
1638347700000|2021-12-01 08:35:00|13296.1|13295.2|13304.8|13303.9|13305.1|13304.2|13294.9|13294|895
1638348000000|2021-12-01 08:40:00|13304.7|13303.8|13297.9|13297|13307|13306.1|13297.4|13296.5|825
1638348300000|2021-12-01 08:45:00|13297.8|13296.9|13293.6|13292.7|13302.5|13301.6|13292.6|13291.7|821
1638348600000|2021-12-01 08:50:00|13293.8|13292.9|13296.3|13295.4|13299.3|13298.4|13293.8|13292.9|873
1638348900000|2021-12-01 08:55:00|13296.4|13295.5|13288.1|13287.2|13297.9|13297|13286.7|13285.8|1010
1638349200000|2021-12-01 09:00:00|13288.2|13287.3|13291.3|13290.4|13292.2|13291.3|13276.6|13275.7|994
1638349500000|2021-12-01 09:05:00|13291.5|13290.6|13296|13295.1|13296.6|13295.7|13285.8|13284.8|889
1638349800000|2021-12-01 09:10:00|13296.1|13295.2|13305|13304.1|13307|13306.1|13296.1|13295.2|1100
1638350100000|2021-12-01 09:15:00|13304.9|13304|13315.9|13315|13317|13316.1|13304.9|13304|916
1638350400000|2021-12-01 09:20:00|13316|13315.1|13316.1|13315.2|13318.8|13317.9|13311.9|13311|868
1638350700000|2021-12-01 09:25:00|13316.6|13315.7|13319|13316.5|13319.7|13318.6|13313.8|13312.9|892
1638351000000|2021-12-01 09:30:00|13318.6|13317.1|13317.7|13316.8|13320|13319.1|13315.6|13314.7|793
1638351300000|2021-12-01 09:35:00|13317.9|13317|13321.2|13320.3|13323.8|13322.9|13317.2|13316.3|930
1638351600000|2021-12-01 09:40:00|13321.3|13320.4|13322|13321.1|13326.7|13325.8|13319.5|13318.6|885
1638351900000|2021-12-01 09:45:00|13321.9|13321|13317.5|13316.6|13322.5|13321.6|13316.5|13315.6|950
1638352200000|2021-12-01 09:50:00|13317.6|13316.7|13317.7|13316.8|13320.4|13319.5|13315.2|13314.3|732
1638352500000|2021-12-01 09:55:00|13317.5|13316.6|13312.1|13311.2|13318.1|13317.2|13310.5|13309.6|640
1638352800000|2021-12-01 10:00:00|13312|13311.1|13320.7|13319.8|13323.4|13322.5|13311.3|13310.4|889
1638353100000|2021-12-01 10:05:00|13320.6|13319.7|13326.7|13325.8|13327.2|13326.3|13320.6|13319.7|826
1638353400000|2021-12-01 10:10:00|13326.8|13325.9|13320.7|13319.8|13330.5|13329.6|13320.7|13319.8|752
1638353700000|2021-12-01 10:15:00|13320.8|13319.9|13314.7|13313.8|13323.4|13322.5|13314.6|13313.7|750
1638354000000|2021-12-01 10:20:00|13314.8|13313.9|13312.6|13311.7|13317.6|13316.7|13312.4|13311.5|689
1638354300000|2021-12-01 10:25:00|13312.4|13311.5|13314.5|13313.6|13317.1|13316.2|13312|13311.1|588
1638354600000|2021-12-01 10:30:00|13314.6|13313.7|13318|13317.1|13320|13319.1|13313.8|13312.9|675
1638354900000|2021-12-01 10:35:00|13317.9|13317|13312.9|13312|13318.7|13317.8|13312.4|13311.5|689
1638355200000|2021-12-01 10:40:00|13313|13312.1|13306.7|13305.8|13313.4|13312.5|13304.2|13303.2|847
1638355500000|2021-12-01 10:45:00|13306.6|13305.7|13304.8|13303.9|13308.5|13307.6|13302.8|13301.8|819
1638355800000|2021-12-01 10:50:00|13304.9|13304|13306.5|13305.6|13306.8|13305.9|13301.4|13300.1|796
1638356100000|2021-12-01 10:55:00|13306.3|13305.4|13317.9|13317|13318.8|13317.9|13306|13305.1|823
1638356400000|2021-12-01 11:00:00|13318|13317.1|13321.2|13320.3|13323|13322.1|13318|13317.1|836
1638356700000|2021-12-01 11:05:00|13320.9|13320|13324.7|13323.8|13326|13324.8|13319.8|13318.9|553
1638357000000|2021-12-01 11:10:00|13324.8|13323.9|13319.5|13318.6|13325.4|13324.5|13318.8|13317.9|576
1638357300000|2021-12-01 11:15:00|13319.6|13318.7|13317.6|13316.7|13320|13319.1|13314.7|13313.8|570
1638357600000|2021-12-01 11:20:00|13317|13316.1|13316.8|13315.9|13319.5|13318.6|13316.2|13315.3|488
1638357900000|2021-12-01 11:25:00|13316.7|13315.8|13322.5|13321.6|13322.9|13322|13312.7|13311.8|720
1638358200000|2021-12-01 11:30:00|13322.6|13321.7|13320.8|13319.9|13323.7|13322.8|13319.3|13318.4|531
1638358500000|2021-12-01 11:35:00|13320.7|13319.8|13325.1|13324.2|13327.8|13326.9|13320.6|13319.7|534
1638358800000|2021-12-01 11:40:00|13325|13324.1|13322.1|13321.2|13329.7|13328.8|13321.7|13320.8|659
1638359100000|2021-12-01 11:45:00|13321.8|13320.9|13322.9|13322|13324.9|13324|13321.4|13320.5|516
1638359400000|2021-12-01 11:50:00|13322.8|13321.9|13318.3|13317.4|13322.8|13321.9|13316.8|13315.9|515
1638359700000|2021-12-01 11:55:00|13318.8|13317.9|13322.9|13322|13324.3|13323.4|13316.9|13316|498
1638360000000|2021-12-01 12:00:00|13322.8|13321.9|13316.8|13315.9|13326.5|13325.6|13316.6|13315.7|659
1638360300000|2021-12-01 12:05:00|13317.1|13316.2|13318.7|13317.8|13320|13319.1|13316.6|13315.7|534
1638360600000|2021-12-01 12:10:00|13318.6|13317.7|13318.9|13318|13320.6|13319.7|13315.9|13315|647
1638360900000|2021-12-01 12:15:00|13318.8|13317.9|13322.1|13321.2|13326.1|13325.2|13318.2|13317.3|895
1638361200000|2021-12-01 12:20:00|13322|13321.1|13326.5|13325.6|13326.9|13326|13321.5|13320.6|850
1638361500000|2021-12-01 12:25:00|13326.4|13325.5|13323.4|13322.5|13326.8|13325.9|13322.5|13321.6|709
1638361800000|2021-12-01 12:30:00|13323.5|13322.6|13323.8|13322.9|13327.1|13326.2|13319.7|13318.8|871
1638362100000|2021-12-01 12:35:00|13323.9|13323|13322.8|13321.9|13328|13327.1|13321.6|13320.7|812
1638362400000|2021-12-01 12:40:00|13322.7|13321.8|13323.6|13322.7|13328.6|13327.7|13322.5|13321.6|613
1638362700000|2021-12-01 12:45:00|13323|13322.1|13319.8|13318.9|13323.8|13322.9|13317.8|13316.9|562
1638363000000|2021-12-01 12:50:00|13319.7|13318.8|13320.4|13319.5|13322.8|13321.9|13318.4|13317.5|527
1638363300000|2021-12-01 12:55:00|13320.6|13319.7|13317.7|13316.8|13322.1|13321.2|13315.8|13314.9|857
1638363600000|2021-12-01 13:00:00|13317.8|13316.9|13317.6|13316.7|13320|13319.1|13316.3|13315.4|938
1638363900000|2021-12-01 13:05:00|13317.5|13316.6|13317.8|13316.9|13319.1|13318.2|13315.5|13314.6|580
1638364200000|2021-12-01 13:10:00|13317.9|13317|13314.4|13306.2|13318.7|13317.8|13310.8|13304|536
1638364500000|2021-12-01 13:15:00|13314.9|13306.1|13313.2|13312.3|13320.4|13319.5|13311.6|13305.3|1236
1638364800000|2021-12-01 13:20:00|13313.1|13312.2|13319.7|13318.8|13319.8|13318.9|13312.6|13311.7|917
1638365100000|2021-12-01 13:25:00|13319.8|13318.9|13319.8|13318.9|13323.8|13322.9|13318.6|13317.7|691
1638365400000|2021-12-01 13:30:00|13319.9|13319|13323|13322.1|13324.9|13324|13317.9|13317|845
1638365700000|2021-12-01 13:35:00|13323.1|13322.2|13327.9|13327|13328.8|13327.9|13321.8|13320.9|761
1638366000000|2021-12-01 13:40:00|13327.7|13326.8|13327|13326.1|13328.8|13327.9|13321.3|13320.4|667
1638366300000|2021-12-01 13:45:00|13326.7|13325.8|13323.9|13323|13326.7|13325.8|13320.5|13319.6|1005
1638366600000|2021-12-01 13:50:00|13323.8|13322.9|13327.9|13327|13330.9|13330|13322.6|13321.7|942
1638366900000|2021-12-01 13:55:00|13328|13327.1|13344.1|13343.2|13344.9|13344|13327.5|13326.6|1053
1638367200000|2021-12-01 14:00:00|13344.2|13343.3|13346.4|13345.5|13346.9|13346|13341.3|13340.4|958
1638367500000|2021-12-01 14:05:00|13346.5|13345.6|13344.3|13343.4|13347.3|13346.4|13342.3|13341.4|847
1638367800000|2021-12-01 14:10:00|13344.4|13343.5|13345.1|13344.2|13347.3|13346.4|13343.5|13342.6|725
1638368100000|2021-12-01 14:15:00|13345.2|13344.3|13340.8|13339.9|13345.8|13344.9|13339.1|13338.2|744
1638368400000|2021-12-01 14:20:00|13340.9|13340|13340.6|13339.7|13344.7|13343.8|13340.3|13339.4|754
1638368700000|2021-12-01 14:25:00|13340.7|13339.8|13336.8|13335.9|13343|13342.1|13336.5|13335.6|814
1638369000000|2021-12-01 14:30:00|13337.1|13336.2|13335.6|13334.7|13339|13338.1|13332.6|13331.7|904
1638369300000|2021-12-01 14:35:00|13335.5|13334.6|13337.5|13336.6|13339.7|13338.8|13334.4|13333.5|977
1638369600000|2021-12-01 14:40:00|13337.6|13336.7|13335.7|13334.8|13339.5|13338.6|13334.5|13333.6|740
1638369900000|2021-12-01 14:45:00|13335.6|13334.7|13335.6|13334.7|13343.4|13342.5|13335.3|13334.4|974
1638370200000|2021-12-01 14:50:00|13335.4|13334.5|13337|13336.1|13338.9|13338|13334.1|13333.2|870
1638370500000|2021-12-01 14:55:00|13336.9|13336|13344|13338.5|13346.8|13345.8|13336.6|13335.7|988
1638370800000|2021-12-01 15:00:00|13343.7|13338.8|13349.4|13348.5|13350|13349.1|13337.7|13336.8|1207
1638371100000|2021-12-01 15:05:00|13349.5|13348.6|13342.7|13341.8|13352.5|13351.6|13342|13341.1|1130
1638371400000|2021-12-01 15:10:00|13342.8|13341.9|13333.6|13332.7|13344.8|13343.9|13332.8|13331.9|1101
1638371700000|2021-12-01 15:15:00|13333.5|13332.6|13326.7|13325.8|13335.7|13334.8|13326|13325.1|1012
1638372000000|2021-12-01 15:20:00|13326.8|13325.9|13325.6|13324.7|13330.3|13329.4|13324.6|13323.7|991
1638372300000|2021-12-01 15:25:00|13325.7|13324.8|13322.3|13321.4|13329|13328.1|13319.4|13318.5|1219
1638372600000|2021-12-01 15:30:00|13322|13321.1|13317.5|13316.6|13323.1|13322.2|13316.3|13315.4|1124
1638372900000|2021-12-01 15:35:00|13317.6|13316.7|13320.1|13319.2|13321.8|13320.9|13314.9|13314|962
1638373200000|2021-12-01 15:40:00|13320.2|13319.3|13317.1|13316.2|13322.7|13321.8|13315.7|13314.8|1077
1638373500000|2021-12-01 15:45:00|13317.2|13316.3|13311.8|13310.9|13319.3|13318.4|13308|13307.1|1080
1638373800000|2021-12-01 15:50:00|13311.9|13311|13321.3|13320.4|13325.3|13323.7|13311.7|13310.8|1184
1638374100000|2021-12-01 15:55:00|13321.2|13320.3|13313.2|13312.3|13323.5|13322.6|13312.9|13312|1276
1638374400000|2021-12-01 16:00:00|13313.3|13312.4|13314.8|13313.9|13318.8|13317.9|13311.1|13310.2|1183
1638374700000|2021-12-01 16:05:00|13314.6|13313.7|13317.9|13317|13319.1|13318.2|13310.6|13309.7|960
1638375000000|2021-12-01 16:10:00|13318.1|13317.2|13321.1|13320.2|13321.9|13321|13315.2|13314.3|778
1638375300000|2021-12-01 16:15:00|13321.2|13320.3|13321.6|13320.7|13325.1|13324.2|13318.3|13317.4|817
1638375600000|2021-12-01 16:20:00|13321.7|13320.8|13317.1|13316.2|13321.8|13320.9|13312.6|13311.7|839
1638375900000|2021-12-01 16:25:00|13317|13316.1|13318.9|13318|13321.5|13320.6|13317|13316.1|769
1638376200000|2021-12-01 16:30:00|13319.3|13318.4|13320.6|13319.7|13323.6|13322.7|13318.7|13317.8|992
1638376500000|2021-12-01 16:35:00|13320.7|13319.8|13314.1|13313.2|13320.9|13320|13310.8|13309.9|923
1638376800000|2021-12-01 16:40:00|13314.4|13313.5|13312.2|13311.3|13316.9|13316|13311|13310.1|684
1638377100000|2021-12-01 16:45:00|13312.1|13311.2|13309.7|13308.8|13314.1|13313.2|13305.8|13304.9|809
1638377400000|2021-12-01 16:50:00|13309.8|13308.9|13308.9|13308|13310|13309.1|13306.9|13306|769
1638377700000|2021-12-01 16:55:00|13309|13308.1|13309.1|13308.2|13310|13309.1|13306.2|13305.3|866
1638378000000|2021-12-01 17:00:00|13308.9|13308|13303|13302.1|13309|13308.1|13300.6|13299.7|845
1638378300000|2021-12-01 17:05:00|13302.9|13302|13302.9|13302|13304.3|13303.4|13298.7|13297.8|858
1638378600000|2021-12-01 17:10:00|13302.8|13301.9|13311.1|13310.2|13311.1|13310.2|13302.1|13300.9|697
1638378900000|2021-12-01 17:15:00|13311.2|13310.3|13313.8|13312.9|13314.4|13313.5|13308.6|13307.7|590
1638379200000|2021-12-01 17:20:00|13313.9|13313|13316.1|13315.2|13317.1|13316.2|13312.6|13311.7|653
1638379500000|2021-12-01 17:25:00|13316.2|13315.3|13316.2|13315.3|13317.7|13316.8|13315.6|13314.7|475
1638379800000|2021-12-01 17:30:00|13316.3|13315.4|13311|13310.1|13317.3|13316.4|13310.7|13309.8|525
1638380100000|2021-12-01 17:35:00|13311.1|13310.2|13309.9|13309|13312.2|13311.3|13308.5|13307.6|507
1638380400000|2021-12-01 17:40:00|13310|13309.1|13310.9|13310|13312.3|13311.4|13309.9|13309|619
1638380700000|2021-12-01 17:45:00|13310.8|13309.9|13314|13313.1|13315|13314.1|13310.7|13309.8|483
1638381000000|2021-12-01 17:50:00|13313.9|13313|13310|13309.1|13315.4|13314.5|13309.8|13308.9|634
1638381300000|2021-12-01 17:55:00|13310.2|13309.3|13302.9|13302|13310.4|13309.5|13302.9|13302|846
1638381600000|2021-12-01 18:00:00|13302.8|13301.9|13300.7|13299.8|13307.4|13306.5|13299.7|13298.8|742
1638381900000|2021-12-01 18:05:00|13300.8|13299.9|13296.9|13296|13302.1|13301.2|13294.2|13293.3|776
1638382200000|2021-12-01 18:10:00|13297|13296.1|13295|13294.1|13298.1|13297.2|13292.6|13291.7|687
1638382500000|2021-12-01 18:15:00|13294.9|13294|13292|13291.1|13297.5|13296.6|13291.8|13290.9|633
1638382800000|2021-12-01 18:20:00|13291.9|13291|13291.9|13291|13293.9|13293|13290.8|13289.9|657
1638383100000|2021-12-01 18:25:00|13292|13291.1|13295.5|13294.6|13295.9|13295|13291.8|13290.9|630
1638383400000|2021-12-01 18:30:00|13295.4|13294.5|13291.8|13290.9|13297.3|13296.4|13290.7|13289.8|705
1638383700000|2021-12-01 18:35:00|13291.9|13291|13290|13289.1|13292.1|13291.2|13288.9|13288|459
1638384000000|2021-12-01 18:40:00|13290.1|13289.2|13285|13284.1|13290.9|13290|13283.7|13282.8|669
1638384300000|2021-12-01 18:45:00|13284.9|13284|13286|13285.1|13288.1|13287.2|13281.8|13280.9|862
1638384600000|2021-12-01 18:50:00|13286.1|13285.2|13293.9|13293|13294.3|13293.4|13286.1|13285.2|978
1638384900000|2021-12-01 18:55:00|13293.7|13292.8|13295.3|13293.8|13295.4|13294.4|13291.9|13291|773
1638385200000|2021-12-01 19:00:00|13295.1|13293.6|13292.3|13291.4|13295.5|13294.4|13292.1|13291.2|813
1638385500000|2021-12-01 19:05:00|13292.4|13291.5|13288.2|13287.3|13294.3|13293.4|13287.8|13286.9|652
1638385800000|2021-12-01 19:10:00|13288.8|13287.9|13282|13281.1|13289.3|13288.4|13282|13281.1|602
1638386100000|2021-12-01 19:15:00|13281.9|13281|13281.2|13280.3|13283.1|13282.2|13279.8|13278.9|715
1638386400000|2021-12-01 19:20:00|13281.3|13280.4|13281.2|13280.3|13282.7|13281.8|13279.8|13278.9|589
1638386700000|2021-12-01 19:25:00|13281.4|13280.5|13282.1|13281.2|13284.4|13283.5|13280.8|13279.9|615
1638387000000|2021-12-01 19:30:00|13282|13281.1|13283.4|13282.5|13284.6|13283.7|13281.7|13280.8|523
1638387300000|2021-12-01 19:35:00|13283.3|13282.4|13283.1|13282.2|13283.4|13282.5|13280.1|13279.2|505
1638387600000|2021-12-01 19:40:00|13283|13282.1|13281.2|13280.3|13283|13282.1|13280.7|13279.8|477
1638387900000|2021-12-01 19:45:00|13281.3|13280.4|13282.2|13281.3|13282.5|13281.6|13279.5|13278.6|469
1638388200000|2021-12-01 19:50:00|13282.1|13281.2|13281.1|13280.2|13286.2|13285.3|13280.9|13280|618
1638388500000|2021-12-01 19:55:00|13281.2|13280.3|13279.1|13278.2|13282.4|13281.5|13279|13278.1|696
1638388800000|2021-12-01 20:00:00|13279.3|13278.4|13276.2|13275.3|13283.4|13282.5|13276.1|13275|597
1638389100000|2021-12-01 20:05:00|13276.1|13275.2|13272.7|13271.8|13276.3|13275.4|13271.7|13270.8|656
1638389400000|2021-12-01 20:10:00|13272.8|13271.9|13274.2|13273.3|13274.3|13273.4|13271.1|13270.2|660
1638389700000|2021-12-01 20:15:00|13274.1|13273.2|13273.2|13272.3|13275.2|13274.3|13272|13271.1|571
1638390000000|2021-12-01 20:20:00|13273.3|13272.4|13269.9|13269|13274.2|13273.3|13268.9|13268|628
1638390300000|2021-12-01 20:25:00|13270|13269.1|13268.9|13268|13271.8|13270.9|13268.6|13267.7|820
1638390600000|2021-12-01 20:30:00|13268.7|13267.8|13267|13266.1|13271|13270.1|13266.8|13265.9|723
1638390900000|2021-12-01 20:35:00|13266.8|13265.9|13266|13265.1|13268.3|13267.4|13265.7|13264.8|681
1638391200000|2021-12-01 20:40:00|13265.9|13265|13269.1|13268.2|13270.1|13269.2|13265.1|13264.2|824
1638391500000|2021-12-01 20:45:00|13268.8|13267.9|13267.5|13266.6|13270.1|13269.2|13267.2|13266.3|707
1638391800000|2021-12-01 20:50:00|13267.4|13266.5|13265.4|13264.5|13268.7|13267.8|13264.6|13263.7|775
1638392100000|2021-12-01 20:55:00|13265.3|13264.4|13264.5|13263.6|13268|13267.1|13262.3|13261.4|628
1638392400000|2021-12-01 21:00:00|13264.6|13263.7|13266.9|13266|13268.5|13267.6|13264|13263.1|528
1638392700000|2021-12-01 21:05:00|13267|13266.1|13267.1|13266.2|13268.1|13267.2|13266.9|13266|94
1638393000000|2021-12-01 21:10:00|13264.7|13263.8|13267.1|13266.2|13267.3|13266.3|13264.2|13263.3|193
1638393300000|2021-12-01 21:15:00|13267.2|13266.3|13268.2|13267.3|13268.9|13268|13267.1|13266.2|226
1638393600000|2021-12-01 21:20:00|13268.3|13267.4|13269.1|13268.2|13269.3|13268.3|13268|13266.9|253
1638393900000|2021-12-01 21:25:00|13269|13268.1|13270.2|13269.3|13271.4|13270.5|13268.6|13267.7|266
1638394200000|2021-12-01 21:30:00|13270.1|13269.2|13270.5|13269|13271.5|13270.4|13269.1|13267.9|181
1638394500000|2021-12-01 21:35:00|13270.6|13269.1|13270.3|13269.4|13270.7|13269.4|13270.2|13269.1|10
1638394800000|2021-12-01 21:40:00|13272.9|13272|13271.1|13270.2|13273.5|13272.3|13270.8|13269.4|209
1638395100000|2021-12-01 21:45:00|13271.4|13269.9|13273.5|13272|13274|13272.4|13271.4|13269.9|252
1638395400000|2021-12-01 21:50:00|13273.4|13271.9|13274.1|13272.6|13274.4|13272.9|13272|13270.5|316
1638395700000|2021-12-01 21:55:00|13274.2|13272.7|13282.9|13271.9|13285.1|13275.1|13273.4|13266.5|734
1638396000000|2021-12-01 22:00:00|13283.3|13272.3|13281.6|13270.6|13290|13279|13280.7|13269.7|71
1638396300000|2021-12-01 22:05:00|13282.1|13271.1|13279.6|13268.6|13283.6|13272.6|13279.2|13268.2|78
1638396600000|2021-12-01 22:10:00|13279.8|13268.8|13283.3|13272.3|13284.5|13273.5|13279|13268|173
1638396900000|2021-12-01 22:15:00|13284.3|13273.3|13284.5|13273.5|13286.8|13275.8|13283.3|13272.3|133
1638397200000|2021-12-01 22:20:00|13284.6|13273.6|13283.3|13272.7|13284.8|13274.1|13281.7|13271.8|139
1638397500000|2021-12-01 22:25:00|13283.4|13272.4|13282.7|13273|13284|13273.3|13280.9|13271.8|105
1638397800000|2021-12-01 22:30:00|13282.4|13272.2|13284.1|13273.1|13285.3|13276.4|13280.6|13270.6|404
1638398100000|2021-12-01 22:35:00|13283.2|13273.2|13281.9|13274.4|13284.8|13276.7|13280.8|13272.1|294
1638398400000|2021-12-01 22:40:00|13281.6|13274.2|13284.3|13273.3|13285.2|13275.5|13277.7|13268.8|316
1638398700000|2021-12-01 22:45:00|13283.9|13272.9|13281.9|13272.5|13283.9|13273.1|13280.7|13270.7|146
1638399000000|2021-12-01 22:50:00|13282.2|13272.3|13282.2|13272.3|13282.2|13272.3|13282.2|13272.3|1
1638399300000|2021-12-01 22:55:00|13281.6|13272.3|13280.9|13271.3|13282.2|13273.4|13280.1|13270.4|221
1638399600000|2021-12-01 23:00:00|13280.6|13271.4|13282.7|13276.1|13283.9|13277|13277.4|13270.4|783
1638399900000|2021-12-01 23:05:00|13282.6|13276.3|13285.4|13278.7|13286.2|13280.2|13280.9|13274.8|431
1638400200000|2021-12-01 23:10:00|13285.2|13278.8|13283.7|13279.7|13286.1|13281.2|13282.5|13278.1|383
1638400500000|2021-12-01 23:15:00|13283.3|13280|13278.6|13275.8|13283.3|13280|13278.2|13275.4|452
1638400800000|2021-12-01 23:20:00|13278.9|13276.1|13276.1|13274.6|13279.6|13277.3|13276|13274|382
1638401100000|2021-12-01 23:25:00|13276|13274.5|13276.1|13274.6|13276.7|13274.6|13275.8|13273.4|140
1638401400000|2021-12-01 23:30:00|13276.4|13274.2|13279.4|13277.3|13279.4|13277.6|13276|13274.1|209
1638401700000|2021-12-01 23:35:00|13279.1|13277.6|13280.8|13279.3|13281.5|13279.5|13278.5|13276.5|164
1638402000000|2021-12-01 23:40:00|13280.9|13279.4|13279.6|13278.1|13281.2|13279.7|13279.2|13277.7|118
1638402300000|2021-12-01 23:45:00|13279.5|13278|13279.6|13278.1|13280.4|13278.4|13279|13277.6|208
1638402600000|2021-12-01 23:50:00|13280.1|13278|13278|13277.1|13280.7|13279.2|13277.6|13276.4|209
1638402900000|2021-12-01 23:55:00|13278.1|13277.2|13278|13277.1|13278.8|13277.6|13277.6|13276.2|243
1638403200000|2021-12-02 00:00:00|13278.2|13277.3|13278.6|13277.7|13280.2|13279.3|13277.6|13276.7|305
1638403500000|2021-12-02 00:05:00|13278.5|13277.6|13278|13277.1|13279.4|13278.5|13277.7|13276.8|198
1638403800000|2021-12-02 00:10:00|13278.2|13277.3|13275.6|13274.7|13278.4|13277.5|13275.2|13273.9|258
1638404100000|2021-12-02 00:15:00|13275.7|13274.8|13278|13276.5|13278.3|13277.3|13275.7|13274.3|249
1638404400000|2021-12-02 00:20:00|13278.1|13276.6|13278|13276.5|13279|13277.9|13277.4|13276.4|222
1638404700000|2021-12-02 00:25:00|13277.8|13276.3|13279.1|13277.6|13279.1|13277.9|13277.6|13276.3|153
1638405000000|2021-12-02 00:30:00|13279|13277.5|13277.8|13276.3|13279.1|13277.7|13277.3|13276.2|165
1638405300000|2021-12-02 00:35:00|13277.9|13276.4|13276.4|13275.5|13278.1|13276.8|13276.3|13275.4|314
1638405600000|2021-12-02 00:40:00|13276.6|13275.7|13275.8|13274.9|13277.3|13276.4|13274.9|13274|413
1638405900000|2021-12-02 00:45:00|13275.7|13274.8|13274.4|13273.5|13275.9|13275|13271.9|13271|398
1638406200000|2021-12-02 00:50:00|13274.3|13273.4|13277.4|13276.5|13278.5|13277.6|13273|13272.1|402
1638406500000|2021-12-02 00:55:00|13277.9|13277|13275.1|13274.2|13278.2|13277.3|13274.9|13274|262
1638406800000|2021-12-02 01:00:00|13274.9|13274|13279.1|13278.2|13280.2|13279.3|13274.9|13274|349
1638407100000|2021-12-02 01:05:00|13279|13278.1|13279.2|13278.3|13280.1|13279.2|13278.1|13277.2|277
1638407400000|2021-12-02 01:10:00|13279.4|13278.5|13279.3|13277.8|13280|13279.1|13277.5|13276.6|431
1638407700000|2021-12-02 01:15:00|13279.1|13278.2|13280.9|13280|13282.2|13281.3|13278.8|13277.9|570
1638408000000|2021-12-02 01:20:00|13281|13280.1|13283.2|13282.3|13284|13283.1|13281|13280.1|290
1638408300000|2021-12-02 01:25:00|13283.1|13282.2|13283.5|13282.6|13284|13283.1|13282.7|13281.8|370
1638408600000|2021-12-02 01:30:00|13283.6|13282.7|13283|13282.1|13284.3|13283.4|13282.9|13282|288
1638408900000|2021-12-02 01:35:00|13283.1|13282.2|13283.9|13283|13284.4|13283.5|13282.8|13281.9|337
1638409200000|2021-12-02 01:40:00|13284|13283.1|13286.8|13285.9|13287.1|13286.2|13284|13283.1|396
1638409500000|2021-12-02 01:45:00|13286.9|13286|13289.1|13288.2|13289.3|13288.4|13286|13285.1|384
1638409800000|2021-12-02 01:50:00|13289|13288.1|13290.8|13289.9|13292.4|13291.5|13288|13287.1|435
1638410100000|2021-12-02 01:55:00|13291|13290.1|13295.1|13294.2|13295.3|13294.4|13290.8|13289.9|355
1638410400000|2021-12-02 02:00:00|13295|13294.1|13297.1|13296.2|13297.1|13296.2|13293.6|13292.7|387
1638410700000|2021-12-02 02:05:00|13297|13296.1|13300.2|13299.3|13300.7|13299.8|13296.2|13295.3|370
1638411000000|2021-12-02 02:10:00|13300.1|13299.2|13302.6|13301.7|13303.4|13302.5|13299.9|13299|261
1638411300000|2021-12-02 02:15:00|13302.7|13301.8|13305|13304.1|13306.3|13305.4|13302.6|13301.7|316
1638411600000|2021-12-02 02:20:00|13305.1|13304.2|13304.9|13304|13305.9|13304.9|13304|13303.1|307
1638411900000|2021-12-02 02:25:00|13305|13304.1|13304.9|13304|13305.6|13304.7|13303.9|13303|321
1638412200000|2021-12-02 02:30:00|13304.5|13303.6|13304.8|13303.9|13306.1|13305.2|13303.9|13303|230
1638412500000|2021-12-02 02:35:00|13304.7|13303.8|13301.6|13300.7|13305.2|13304.3|13300.9|13300|300
1638412800000|2021-12-02 02:40:00|13301.7|13300.8|13304|13302.5|13304|13303.1|13301.6|13300.4|302
1638413100000|2021-12-02 02:45:00|13304.1|13302.6|13304.1|13303.2|13305.1|13304.2|13302.4|13301.2|224
1638413400000|2021-12-02 02:50:00|13304|13303.1|13303.9|13303|13305.6|13304.7|13303.8|13302.8|236
1638413700000|2021-12-02 02:55:00|13304|13303.1|13303.6|13302.7|13304.4|13303.5|13302.7|13301.8|367
1638414000000|2021-12-02 03:00:00|13303.5|13302.6|13301.7|13300.8|13303.8|13302.9|13301.6|13300.5|263
1638414300000|2021-12-02 03:05:00|13301.8|13300.9|13302.8|13301.9|13303.1|13302.2|13300.9|13300|168
1638414600000|2021-12-02 03:10:00|13302.9|13302|13301.5|13300.6|13303.1|13302.2|13300.9|13300|209
1638414900000|2021-12-02 03:15:00|13301.6|13300.7|13303.1|13302.2|13303.9|13302.4|13300.7|13299.8|165
1638415200000|2021-12-02 03:20:00|13303.3|13302.4|13300.8|13299.9|13303.9|13303|13300.7|13299.8|211
1638415500000|2021-12-02 03:25:00|13300.7|13299.8|13298.9|13298|13301.2|13300.2|13298.8|13297.9|232
1638415800000|2021-12-02 03:30:00|13298.8|13297.9|13300|13299.1|13300|13299.1|13298.6|13297.7|167
1638416100000|2021-12-02 03:35:00|13300.1|13299.2|13298.7|13297.2|13300.8|13299.7|13297.9|13296.9|237
1638416400000|2021-12-02 03:40:00|13298.5|13297.8|13297.9|13297|13299|13297.8|13297.6|13296.7|172
1638416700000|2021-12-02 03:45:00|13298|13297.1|13298.9|13298|13299|13298.1|13297.1|13296.2|169
1638417000000|2021-12-02 03:50:00|13298.8|13297.9|13299.1|13298.2|13300|13299.1|13298.7|13297.8|187
1638417300000|2021-12-02 03:55:00|13299|13298.1|13297.8|13296.9|13299.2|13298.3|13297.5|13296.6|277
1638417600000|2021-12-02 04:00:00|13297.9|13297|13299.5|13298.6|13299.5|13298.6|13297.6|13296.7|267
1638417900000|2021-12-02 04:05:00|13299.7|13298.8|13298.3|13297.4|13299.9|13299|13297.8|13296.9|222
1638418200000|2021-12-02 04:10:00|13298.4|13297.5|13294.1|13293.2|13298.4|13297.5|13293.8|13292.9|171
1638418500000|2021-12-02 04:15:00|13294|13293.1|13292.9|13292|13295|13294.1|13292|13291.1|175
1638418800000|2021-12-02 04:20:00|13292.8|13291.9|13291.9|13291|13293.1|13292.2|13291.1|13290.2|217
1638419100000|2021-12-02 04:25:00|13292|13291.1|13290.1|13289.2|13292|13291.1|13289.7|13288.8|265
1638419400000|2021-12-02 04:30:00|13290.2|13289.3|13292|13291.1|13292.9|13292|13290|13289.1|276
1638419700000|2021-12-02 04:35:00|13292.1|13291.2|13292.8|13291.9|13293.4|13292.5|13291.8|13290.9|177
1638420000000|2021-12-02 04:40:00|13292.9|13292|13291.8|13290.9|13292.9|13292|13291.6|13290.7|135
1638420300000|2021-12-02 04:45:00|13291.9|13291|13290.9|13290|13292.1|13291.2|13290.6|13289.7|232
1638420600000|2021-12-02 04:50:00|13291|13290.1|13288.8|13287.9|13291|13290.1|13288.6|13287.7|207
1638420900000|2021-12-02 04:55:00|13288.7|13287.8|13289|13288.1|13289.7|13288.8|13288.1|13287.2|234
1638421200000|2021-12-02 05:00:00|13289.1|13288.2|13288.8|13287.9|13290.3|13289.4|13288.7|13287.8|197
1638421500000|2021-12-02 05:05:00|13288.7|13287.8|13288.2|13287.3|13289.4|13288.5|13287.9|13287|256
1638421800000|2021-12-02 05:10:00|13288.1|13287.2|13289|13288.1|13289.4|13288.5|13287.9|13287|204
1638422100000|2021-12-02 05:15:00|13288.9|13288|13288.3|13287.4|13289|13288.1|13287.7|13286.8|136
1638422400000|2021-12-02 05:20:00|13288.4|13287.5|13289.3|13288.4|13289.3|13288.4|13287.9|13287|179
1638422700000|2021-12-02 05:25:00|13289.2|13288.3|13287.9|13287|13289.2|13288.3|13287.2|13286.3|196
1638423000000|2021-12-02 05:30:00|13287.8|13286.9|13288|13287.1|13288.4|13287.5|13286.7|13285.8|300
1638423300000|2021-12-02 05:35:00|13288.3|13287.4|13287.7|13286.8|13289.2|13288.3|13287.6|13286.7|219
1638423600000|2021-12-02 05:40:00|13287.6|13286.7|13287.4|13286.5|13288|13287.1|13286.8|13285.9|172
1638423900000|2021-12-02 05:45:00|13287.3|13286.4|13289.1|13288.2|13289.4|13288.5|13286.9|13286|223
1638424200000|2021-12-02 05:50:00|13289|13288.1|13290.2|13289.3|13290.3|13289.4|13288.3|13287.4|179
1638424500000|2021-12-02 05:55:00|13290.1|13289.2|13289.1|13288.2|13290.3|13289.4|13288.7|13287.8|224
1638424800000|2021-12-02 06:00:00|13289|13288.1|13288.2|13287.3|13290|13289.1|13286.8|13285.9|407
1638425100000|2021-12-02 06:05:00|13288.3|13287.4|13287.6|13286.7|13290.1|13289.2|13287.6|13286.7|382
1638425400000|2021-12-02 06:10:00|13287.7|13286.8|13287.9|13287|13290.8|13289.9|13286.5|13285.6|412
1638425700000|2021-12-02 06:15:00|13288.1|13287.2|13287.7|13286.8|13288.7|13287.8|13285.9|13285|382
1638426000000|2021-12-02 06:20:00|13287.6|13286.7|13287.2|13286.3|13288|13287.1|13286.8|13285.9|280
1638426300000|2021-12-02 06:25:00|13287.1|13286.2|13289.2|13288.3|13290|13289.1|13287|13286.1|307
1638426600000|2021-12-02 06:30:00|13289.1|13288.2|13291.3|13290.4|13291.4|13290.5|13288.8|13287.9|376
1638426900000|2021-12-02 06:35:00|13291.2|13290.3|13293.4|13292.5|13293.5|13292.6|13290.1|13289.2|552
1638427200000|2021-12-02 06:40:00|13293.3|13292.4|13290.9|13290|13293.4|13292.5|13290.8|13289.9|412
1638427500000|2021-12-02 06:45:00|13291|13290.1|13293.2|13292.3|13294.5|13293.6|13289|13288.1|309
1638427800000|2021-12-02 06:50:00|13293.1|13292.2|13292|13291.1|13294.4|13293.5|13291.2|13290.3|388
1638428100000|2021-12-02 06:55:00|13291.9|13291|13293.9|13293|13294.2|13293.3|13291.4|13290.5|378
1638428400000|2021-12-02 07:00:00|13293.2|13292.3|13290.1|13289.2|13293.2|13292.3|13288.8|13287.9|539
1638428700000|2021-12-02 07:05:00|13290|13289.1|13293.6|13292.7|13295.9|13295|13289.1|13288.2|692
1638429000000|2021-12-02 07:10:00|13293.7|13292.8|13295|13294.1|13296|13295.1|13292.7|13291.8|519
1638429300000|2021-12-02 07:15:00|13294.8|13293.9|13298.2|13297.3|13299.4|13298.5|13294.1|13293.2|543
1638429600000|2021-12-02 07:20:00|13298.1|13297.2|13286|13285.1|13298.5|13297.6|13284.7|13283.8|716
1638429900000|2021-12-02 07:25:00|13285.7|13284.8|13284.1|13283.2|13289.1|13288.2|13284|13283.1|606
1638430200000|2021-12-02 07:30:00|13284|13283.1|13289|13288.1|13293|13292.1|13284|13283.1|692
1638430500000|2021-12-02 07:35:00|13289.1|13288.2|13287.9|13287|13291.1|13290.2|13287.6|13286.7|692
1638430800000|2021-12-02 07:40:00|13287.8|13286.9|13281.1|13280.2|13287.9|13287|13280.8|13279.9|793
1638431100000|2021-12-02 07:45:00|13281.2|13280.3|13283.5|13282.6|13286|13285.1|13280.5|13279.6|570
1638431400000|2021-12-02 07:50:00|13283.7|13282.8|13282.8|13281.9|13285.2|13284.3|13281.3|13280.4|616
1638431700000|2021-12-02 07:55:00|13282.6|13281.7|13284|13283.1|13285.3|13284.4|13277|13276.1|698
1638432000000|2021-12-02 08:00:00|13284.1|13283.2|13285|13284.1|13286|13285.1|13281.1|13280.2|857
1638432300000|2021-12-02 08:05:00|13284.9|13284|13283|13282.1|13286.4|13285.5|13281|13280.1|864
1638432600000|2021-12-02 08:10:00|13283.1|13282.2|13285.7|13284.8|13286.3|13285.4|13282.3|13281.4|736
1638432900000|2021-12-02 08:15:00|13285.6|13284.7|13294.1|13293.2|13294.9|13294|13283.9|13283|705
1638433200000|2021-12-02 08:20:00|13293.9|13293|13296|13295.1|13296.5|13295.6|13291.8|13290.9|738
1638433500000|2021-12-02 08:25:00|13296.2|13295.3|13288.2|13287.3|13296.8|13295.9|13288|13287.1|702
1638433800000|2021-12-02 08:30:00|13288.6|13287.7|13283.3|13282.4|13288.8|13287.9|13281.6|13280.7|661
1638434100000|2021-12-02 08:35:00|13283.4|13282.5|13290|13289.1|13291.3|13290.4|13283.2|13282.3|652
1638434400000|2021-12-02 08:40:00|13290.1|13289.2|13295.3|13294.4|13296|13295.1|13289|13288.1|585
1638434700000|2021-12-02 08:45:00|13295.4|13294.5|13298|13297.1|13299.1|13298.2|13294.8|13293.9|744
1638435000000|2021-12-02 08:50:00|13298.1|13297.2|13300.8|13299.9|13301.2|13300.3|13297.2|13296.3|608
1638435300000|2021-12-02 08:55:00|13300.9|13300|13307.9|13307|13309.9|13309|13300.6|13299.7|590
1638435600000|2021-12-02 09:00:00|13308|13307.1|13309.5|13308.6|13310.2|13309.3|13304.7|13303.8|733
1638435900000|2021-12-02 09:05:00|13309.4|13308.5|13309|13308.1|13311.2|13310.3|13305.3|13304.4|717
1638436200000|2021-12-02 09:10:00|13309.1|13308.2|13313.4|13312.5|13314.7|13313.8|13308.3|13307.4|784
1638436500000|2021-12-02 09:15:00|13313.3|13312.4|13307|13306.1|13314.3|13313.4|13304.7|13303.8|651
1638436800000|2021-12-02 09:20:00|13306.9|13306|13309|13308.1|13309.2|13308.3|13305.5|13304.6|594
1638437100000|2021-12-02 09:25:00|13308.9|13308|13304.8|13303.9|13310.9|13310|13303.9|13303|773
1638437400000|2021-12-02 09:30:00|13305.1|13304.2|13301.7|13300.8|13306.4|13305.5|13301.5|13300.6|955
1638437700000|2021-12-02 09:35:00|13301.6|13300.7|13309.1|13308.2|13309.2|13308.3|13301.6|13300.7|879
1638438000000|2021-12-02 09:40:00|13309.2|13308.3|13308.4|13307.5|13310.2|13309.3|13306.1|13305.2|685
1638438300000|2021-12-02 09:45:00|13308.2|13307.3|13310.8|13309.9|13313.4|13312.5|13308.2|13307.3|599
1638438600000|2021-12-02 09:50:00|13310.9|13310|13318.8|13317.9|13319.4|13318.5|13308.2|13307.3|804
1638438900000|2021-12-02 09:55:00|13318.9|13318|13321.9|13321|13322.6|13321.7|13316.7|13315.8|643
1638439200000|2021-12-02 10:00:00|13322|13321.1|13323.1|13322.2|13325.9|13325|13321.8|13320.9|819
1638439500000|2021-12-02 10:05:00|13323|13322.1|13317.1|13316.2|13323.5|13322.6|13316.6|13315.7|845
1638439800000|2021-12-02 10:10:00|13317.2|13316.3|13313.3|13312.4|13317.2|13316.3|13311.6|13310.7|694
1638440100000|2021-12-02 10:15:00|13313.6|13312.7|13314.3|13313.4|13318|13317.1|13308.9|13308|1067
1638440400000|2021-12-02 10:20:00|13314.4|13313.5|13313.9|13313|13316.1|13315.2|13307.9|13307|884
1638440700000|2021-12-02 10:25:00|13313.8|13312.9|13310.8|13309.9|13315.1|13314.2|13310.3|13309.4|884
1638441000000|2021-12-02 10:30:00|13310.7|13309.8|13314.9|13314|13315.9|13315|13309.8|13308.9|671
1638441300000|2021-12-02 10:35:00|13314.7|13313.8|13320.7|13319.8|13320.9|13320|13313.6|13312.7|708
1638441600000|2021-12-02 10:40:00|13320.8|13319.9|13317.1|13316.2|13322.1|13321.2|13315.8|13314.9|751
1638441900000|2021-12-02 10:45:00|13317.3|13316.4|13318|13317.1|13321.2|13320.3|13315.5|13314.6|638
1638442200000|2021-12-02 10:50:00|13318.1|13317.2|13314.1|13313.2|13318.8|13317.9|13312.5|13311.6|686
1638442500000|2021-12-02 10:55:00|13314.3|13313.4|13317.1|13316.2|13318.4|13317.5|13314.1|13313.2|586
1638442800000|2021-12-02 11:00:00|13317.2|13316.3|13321.2|13320.3|13321.6|13320.7|13315.6|13314.7|609
1638443100000|2021-12-02 11:05:00|13321.3|13320.4|13324.5|13323.6|13325.7|13324.8|13319.8|13318.9|501
1638443400000|2021-12-02 11:10:00|13324.6|13323.7|13326.1|13325.2|13329.2|13328.3|13324.1|13323.2|688
1638443700000|2021-12-02 11:15:00|13326|13325.1|13325.3|13324.4|13328.8|13327.9|13325.2|13324.3|693
1638444000000|2021-12-02 11:20:00|13325.2|13324.3|13323.3|13322.4|13327.6|13326.7|13323.3|13322.4|587
1638444300000|2021-12-02 11:25:00|13323.4|13322.5|13322|13321.1|13324.8|13323.9|13320.7|13319.8|676
1638444600000|2021-12-02 11:30:00|13321.9|13321|13332.1|13331.2|13334.3|13333.2|13321.9|13321|820
1638444900000|2021-12-02 11:35:00|13332.2|13331.3|13330.1|13329.2|13334|13333.1|13328.4|13327.5|749
1638445200000|2021-12-02 11:40:00|13330|13329.1|13332.1|13331.2|13333.4|13332.5|13329.2|13328.3|654
1638445500000|2021-12-02 11:45:00|13332|13331.1|13331.9|13331|13332.6|13331.7|13330.4|13329.5|484
1638445800000|2021-12-02 11:50:00|13332|13331.1|13333|13332.1|13333.1|13332.2|13328.4|13327.5|566
1638446100000|2021-12-02 11:55:00|13332.9|13332|13329.3|13328.4|13333.1|13332.2|13329|13328.1|513
1638446400000|2021-12-02 12:00:00|13329.2|13328.3|13326.1|13325.2|13330|13329.1|13325.8|13324.9|654
1638446700000|2021-12-02 12:05:00|13326|13325.1|13318.9|13318|13327.8|13326.9|13318.8|13317.9|803
1638447000000|2021-12-02 12:10:00|13318.8|13317.9|13319|13318.1|13320.1|13319.2|13316.5|13315.6|614
1638447300000|2021-12-02 12:15:00|13319.1|13318.2|13319|13318.1|13321.7|13320.8|13318.8|13317.9|702
1638447600000|2021-12-02 12:20:00|13318.9|13318|13323.8|13322.9|13325.1|13324.2|13318.9|13318|674
1638447900000|2021-12-02 12:25:00|13323.6|13322.7|13328.1|13327.2|13330.6|13329.7|13321.4|13320.5|765
1638448200000|2021-12-02 12:30:00|13327.9|13327|13325.9|13325|13329.2|13328.3|13324|13323.1|660
1638448500000|2021-12-02 12:35:00|13326|13325.1|13324.7|13323.8|13331.9|13331|13324.7|13323.8|730
1638448800000|2021-12-02 12:40:00|13324.3|13323.4|13323.4|13322.5|13324.3|13323.4|13320.8|13319.9|974
1638449100000|2021-12-02 12:45:00|13323.2|13322.3|13317.7|13316.8|13324.8|13323.9|13316.6|13315.7|835
1638449400000|2021-12-02 12:50:00|13317.8|13316.9|13321.6|13320.7|13324.8|13323.9|13317.7|13316.8|855
1638449700000|2021-12-02 12:55:00|13321.8|13320.9|13331|13330.1|13331.6|13330.7|13319.1|13318.2|1112
1638450000000|2021-12-02 13:00:00|13331.1|13330.2|13331.5|13330.6|13333.9|13333|13328.4|13327.5|999
1638450300000|2021-12-02 13:05:00|13331.6|13330.7|13323.7|13322.8|13332.6|13331.7|13322.4|13321.1|876
1638450600000|2021-12-02 13:10:00|13323.5|13322.6|13318.5|13317.6|13325|13324.1|13317.6|13316.7|972
1638450900000|2021-12-02 13:15:00|13318.6|13317.7|13319.6|13318.7|13320.1|13319.2|13317.1|13316.2|760
1638451200000|2021-12-02 13:20:00|13319.5|13318.6|13321.1|13320.2|13324.1|13323.2|13319.5|13318.6|785
1638451500000|2021-12-02 13:25:00|13321|13320.1|13322.1|13319.1|13323.3|13322.1|13319.6|13318.7|731
1638451800000|2021-12-02 13:30:00|13322.2|13318.5|13320.7|13319.8|13325.4|13324.5|13320|13318.5|820
1638452100000|2021-12-02 13:35:00|13320.8|13319.9|13321|13320.1|13322.4|13321.5|13318.6|13317.7|602
1638452400000|2021-12-02 13:40:00|13321.1|13320.2|13316.8|13315.9|13322.2|13321.3|13311.4|13310.5|994
1638452700000|2021-12-02 13:45:00|13316.9|13316|13320|13319.1|13320.7|13319.8|13316.4|13315.5|830
1638453000000|2021-12-02 13:50:00|13319.9|13319|13318.9|13318|13322.6|13321.7|13318.9|13318|808
1638453300000|2021-12-02 13:55:00|13319|13318.1|13312.8|13311.9|13320.8|13319.9|13312.6|13311.7|849
1638453600000|2021-12-02 14:00:00|13312.5|13311.6|13314.7|13313.8|13316.2|13315.3|13310.1|13309.2|1129
1638453900000|2021-12-02 14:05:00|13314.8|13313.9|13311.9|13311|13314.9|13314|13307.4|13306.5|1001
1638454200000|2021-12-02 14:10:00|13311.8|13310.9|13309|13308.1|13314.6|13313.7|13308.1|13307.2|885
1638454500000|2021-12-02 14:15:00|13309.1|13308.2|13310.6|13309.7|13311.8|13310.9|13307.7|13306.8|792
1638454800000|2021-12-02 14:20:00|13310.5|13309.6|13311.5|13310.6|13313|13312.1|13308.4|13307.5|946
1638455100000|2021-12-02 14:25:00|13311.4|13310.5|13310.1|13309.2|13312.3|13311.4|13307.7|13306.8|899
1638455400000|2021-12-02 14:30:00|13309.5|13308.6|13307.2|13306.3|13313.9|13313|13307.1|13306.2|1288
1638455700000|2021-12-02 14:35:00|13307.3|13306.4|13312.7|13311.8|13313.9|13313|13306.2|13305.3|1211
1638456000000|2021-12-02 14:40:00|13312.9|13312|13313.1|13312.2|13314|13313.1|13310.7|13309.8|1126
1638456300000|2021-12-02 14:45:00|13313.2|13312.3|13315.4|13314.5|13317.2|13316.3|13309.5|13308.6|906
1638456600000|2021-12-02 14:50:00|13315.6|13314.7|13308.9|13308|13315.6|13314.7|13308.3|13307.4|991
1638456900000|2021-12-02 14:55:00|13308.6|13307.7|13317.9|13317|13318.8|13317.9|13306.7|13305.8|1200
1638457200000|2021-12-02 15:00:00|13318|13317.1|13320.9|13320|13323.5|13322.6|13312|13311.1|1198
1638457500000|2021-12-02 15:05:00|13321|13320.1|13318.6|13317.7|13321.8|13320.9|13317.9|13317|1009
1638457800000|2021-12-02 15:10:00|13318.5|13317.6|13320.1|13319.2|13321.2|13320.3|13315|13314.1|1084
1638458100000|2021-12-02 15:15:00|13320|13319.1|13317|13316.1|13320.7|13319.8|13315.6|13314.7|933
1638458400000|2021-12-02 15:20:00|13317.1|13316.2|13319.1|13318.2|13322.7|13321.8|13313.8|13312.9|945
1638458700000|2021-12-02 15:25:00|13319|13318.1|13317.1|13316.2|13319.3|13318.4|13313.3|13312.4|1031
1638459000000|2021-12-02 15:30:00|13317|13316.1|13314.5|13313.6|13321.8|13320.9|13313.7|13312.8|916
1638459300000|2021-12-02 15:35:00|13314.3|13313.4|13316.8|13315.9|13318.2|13317.3|13313.4|13312.5|1041
1638459600000|2021-12-02 15:40:00|13316.7|13315.8|13314|13313.1|13322.4|13321.5|13313.2|13312.3|1145
1638459900000|2021-12-02 15:45:00|13314.1|13313.2|13312.7|13311.8|13320.5|13319.6|13312|13311.1|1109
1638460200000|2021-12-02 15:50:00|13312.8|13311.9|13302.8|13301.9|13313.6|13312.7|13302.3|13301.4|1134
1638460500000|2021-12-02 15:55:00|13302.7|13301.8|13307.6|13306.7|13310.4|13309.5|13299.9|13299|1209
1638460800000|2021-12-02 16:00:00|13307.7|13306.8|13314.7|13313.8|13315|13314.1|13303.3|13302.4|1136
1638461100000|2021-12-02 16:05:00|13314.5|13313.6|13317.2|13316.3|13321.4|13320.5|13313.8|13312.9|1102
1638461400000|2021-12-02 16:10:00|13317.1|13316.2|13315.9|13315|13318.8|13317.9|13314.8|13313.9|1030
1638461700000|2021-12-02 16:15:00|13315.8|13314.9|13311.7|13310.8|13318.5|13317.6|13311.1|13310.2|1038
1638462000000|2021-12-02 16:20:00|13311.8|13310.9|13309.8|13308.9|13312.8|13311.9|13308.8|13307.9|890
1638462300000|2021-12-02 16:25:00|13309.7|13308.8|13309.9|13309|13313.4|13312.5|13309.5|13308.6|917
1638462600000|2021-12-02 16:30:00|13310.1|13309.2|13310.6|13309.7|13313.9|13313|13308.6|13307.7|1051
1638462900000|2021-12-02 16:35:00|13310.5|13309.6|13316.3|13315.4|13316.9|13316|13310.1|13309.2|925
1638463200000|2021-12-02 16:40:00|13316.2|13315.3|13311.7|13310.8|13318|13317.1|13310.5|13309.6|914
1638463500000|2021-12-02 16:45:00|13311.6|13310.7|13311|13310.1|13311.8|13310.9|13307.1|13306.2|745
1638463800000|2021-12-02 16:50:00|13310.9|13310|13311|13310.1|13312.3|13311.4|13306.6|13305.7|939
1638464100000|2021-12-02 16:55:00|13310.9|13310|13308.5|13307.6|13311.6|13310.7|13306.5|13305.6|914
1638464400000|2021-12-02 17:00:00|13308.6|13307.7|13311.7|13310.8|13313|13312.1|13300.3|13299.4|1111
1638464700000|2021-12-02 17:05:00|13311.9|13311|13319.2|13318.3|13319.5|13318.6|13310.9|13310|928
1638465000000|2021-12-02 17:10:00|13319.1|13318.2|13315.8|13314.9|13320.4|13319.5|13315.7|13314.8|813
1638465300000|2021-12-02 17:15:00|13315.7|13314.8|13310.7|13309.8|13316.8|13315.9|13310.7|13309.8|722
1638465600000|2021-12-02 17:20:00|13310.8|13309.9|13310|13309.1|13314.2|13313.3|13308.9|13308|652
1638465900000|2021-12-02 17:25:00|13309.9|13309|13302.5|13301.6|13309.9|13309|13300.6|13299.7|704
1638466200000|2021-12-02 17:30:00|13302.8|13301.9|13302.1|13301.2|13303.8|13302.9|13299.7|13298.8|655
1638466500000|2021-12-02 17:35:00|13302.2|13301.3|13305.8|13304.9|13306.8|13305.9|13301.1|13300.2|793
1638466800000|2021-12-02 17:40:00|13305.9|13305|13302.7|13301.8|13307.2|13306.3|13302|13301.1|644
1638467100000|2021-12-02 17:45:00|13302.8|13301.9|13304|13303.1|13306.9|13306|13301.6|13300.7|741
1638467400000|2021-12-02 17:50:00|13303.9|13303|13303.8|13302.9|13305.7|13304.8|13302.1|13301.2|696
1638467700000|2021-12-02 17:55:00|13303.9|13303|13301.9|13301|13305.1|13304.2|13301.5|13300.6|737
1638468000000|2021-12-02 18:00:00|13301.8|13300.9|13299.1|13298.2|13301.9|13301|13294.8|13293.9|847
1638468300000|2021-12-02 18:05:00|13299|13298.1|13295|13294.1|13301.1|13300.2|13294.7|13293.8|713
1638468600000|2021-12-02 18:10:00|13295.1|13294.2|13295.8|13294.9|13297.4|13296.5|13293.9|13293|757
1638468900000|2021-12-02 18:15:00|13295.7|13294.8|13294.2|13293.3|13297.4|13296.5|13293.5|13292.6|660
1638469200000|2021-12-02 18:20:00|13294.6|13293.7|13292.2|13291.3|13295.2|13294.3|13292.1|13291.2|747
1638469500000|2021-12-02 18:25:00|13292.1|13291.2|13293.3|13292.4|13294|13293.1|13291.6|13290.7|604
1638469800000|2021-12-02 18:30:00|13293.1|13292.2|13298|13297.1|13298.8|13297.9|13293.1|13292.2|703
1638470100000|2021-12-02 18:35:00|13298.1|13297.2|13296|13295.1|13298.2|13297.3|13295.4|13294.5|604
1638470400000|2021-12-02 18:40:00|13296.1|13295.2|13293.6|13292.7|13296.2|13295.3|13293.5|13292.6|377
1638470700000|2021-12-02 18:45:00|13293.7|13292.8|13291.8|13290.9|13294|13293.1|13290.6|13289.7|555
1638471000000|2021-12-02 18:50:00|13291.7|13290.8|13294.4|13293.5|13294.7|13293.8|13289.8|13288.9|734
1638471300000|2021-12-02 18:55:00|13294.3|13293.4|13293.7|13292.8|13297|13296.1|13293.6|13292.7|547
1638471600000|2021-12-02 19:00:00|13293.8|13292.9|13298.2|13297.3|13299|13298.1|13293.3|13292.4|571
1638471900000|2021-12-02 19:05:00|13298.6|13297.7|13301.2|13300.3|13301.2|13300.3|13297|13296.1|575
1638472200000|2021-12-02 19:10:00|13301.1|13300.2|13298.4|13297.5|13302.9|13302|13298.1|13297.2|655
1638472500000|2021-12-02 19:15:00|13298.5|13297.6|13302|13301.1|13304|13303.1|13298.5|13297.6|570
1638472800000|2021-12-02 19:20:00|13302.1|13301.2|13302.2|13301.3|13302.3|13301.4|13299.8|13298.9|500
1638473100000|2021-12-02 19:25:00|13302.1|13301.2|13301.9|13301|13303.1|13302.2|13301.1|13300.2|416
1638473400000|2021-12-02 19:30:00|13301.7|13300.8|13301.8|13300.9|13303.1|13302.2|13301.5|13300.6|483
1638473700000|2021-12-02 19:35:00|13301.9|13301|13302.8|13301.9|13303|13302.1|13299.8|13298.9|433
1638474000000|2021-12-02 19:40:00|13302.9|13302|13302|13301.1|13303.2|13302.3|13301.2|13300.3|423
1638474300000|2021-12-02 19:45:00|13301.9|13301|13298.2|13297.3|13302|13301.1|13298.2|13297.3|446
1638474600000|2021-12-02 19:50:00|13298.6|13297.7|13298.6|13297.7|13301.9|13301|13297.2|13296.3|603
1638474900000|2021-12-02 19:55:00|13298.5|13297.6|13298.4|13297.5|13300.3|13299.4|13296.5|13295.6|811
1638475200000|2021-12-02 20:00:00|13298.6|13297.7|13300.2|13299.3|13301|13300.1|13296.4|13295.5|836
1638475500000|2021-12-02 20:05:00|13300|13299.1|13298.7|13297.8|13301.8|13300.9|13298.4|13297.5|543
1638475800000|2021-12-02 20:10:00|13298.9|13298|13297.9|13297|13299.1|13298.2|13296.4|13295.5|535
1638476100000|2021-12-02 20:15:00|13297.8|13296.9|13299.7|13298.8|13300|13299.1|13296.6|13295.7|392
1638476400000|2021-12-02 20:20:00|13299.4|13298.5|13300.5|13299.6|13302|13301|13298.9|13298|526
1638476700000|2021-12-02 20:25:00|13300.7|13299.8|13300.1|13299.2|13301.9|13301|13299.2|13298.3|429
1638477000000|2021-12-02 20:30:00|13299.9|13299|13303.3|13302.4|13304.1|13303.2|13299.7|13298.4|386
1638477300000|2021-12-02 20:35:00|13303.2|13302.3|13302.9|13302|13303.8|13302.9|13301.7|13300.8|323
1638477600000|2021-12-02 20:40:00|13303|13302.1|13303|13302.1|13306.3|13305.4|13302.3|13301.4|534
1638477900000|2021-12-02 20:45:00|13302.9|13302|13303.2|13302.3|13304.5|13303.6|13300.4|13299.5|469
1638478200000|2021-12-02 20:50:00|13303|13302.1|13300|13299.1|13303.4|13302.5|13297.8|13296.9|552
1638478500000|2021-12-02 20:55:00|13300.1|13299.2|13299.7|13298.8|13301.7|13300.8|13298.7|13297.8|607
1638478800000|2021-12-02 21:00:00|13299.8|13298.9|13301|13300.1|13301.3|13300.4|13298.3|13297.4|355
1638479100000|2021-12-02 21:05:00|13300.9|13300|13298.8|13297.9|13301|13300.1|13298.7|13297.8|212
1638479400000|2021-12-02 21:10:00|13298.9|13298|13300.1|13299.2|13301.2|13300.3|13298.8|13297.9|238
1638479700000|2021-12-02 21:15:00|13300|13299.1|13300.4|13299.5|13301|13300.1|13299.9|13299|243
1638480000000|2021-12-02 21:20:00|13300.5|13299.6|13300.9|13300|13302|13301.1|13300.3|13299.4|165
1638480300000|2021-12-02 21:25:00|13301|13300.1|13302|13301.1|13303|13302.1|13300.6|13299.7|205
1638480600000|2021-12-02 21:30:00|13301.9|13301|13302.5|13301|13304.2|13302.9|13301.9|13300.8|148
1638480900000|2021-12-02 21:35:00|13302.6|13301.1|13302.6|13301.1|13302.9|13302|13301.8|13300.7|164
1638481200000|2021-12-02 21:40:00|13302.7|13301.2|13300.6|13299.1|13303.3|13302.1|13300|13298.9|262
1638481500000|2021-12-02 21:45:00|13300.7|13299.2|13300.8|13299.3|13301.5|13300.2|13300.4|13298.9|180
1638481800000|2021-12-02 21:50:00|13300.9|13299.4|13300.4|13298.9|13301.6|13300.1|13299.5|13297.8|229
1638482100000|2021-12-02 21:55:00|13300.5|13299|13308.5|13297.5|13310.8|13299.8|13298.5|13296.5|630
1638482400000|2021-12-02 22:00:00|13311.1|13300.1|13311|13300|13311.6|13300.6|13309.2|13298.2|38
1638482700000|2021-12-02 22:05:00|13311.6|13300.6|13306.1|13295.1|13311.6|13300.6|13306.1|13295.1|43
1638483000000|2021-12-02 22:10:00|13307.6|13296.6|13306.4|13295.4|13308.8|13297.8|13305.4|13295|100
1638483300000|2021-12-02 22:15:00|13306|13295|13308.4|13297.4|13309.3|13298.3|13305.4|13295|102
1638483600000|2021-12-02 22:20:00|13308|13297|13302.3|13295.4|13309|13298|13302.2|13294|144
1638483900000|2021-12-02 22:25:00|13302.5|13295.3|13303.8|13295.4|13305.3|13296.8|13301.9|13292.6|143
1638484200000|2021-12-02 22:30:00|13304.7|13295.5|13306.1|13299.2|13313.2|13302.2|13300.8|13292.5|303
1638484500000|2021-12-02 22:35:00|13306.3|13299.3|13307.4|13298.6|13311|13300|13306|13298.2|482
1638484800000|2021-12-02 22:40:00|13307.3|13298.7|13304.7|13296.3|13307.6|13299|13302.8|13294.5|406
1638485100000|2021-12-02 22:45:00|13303.9|13296.4|13308|13297.1|13311.7|13300.7|13303.2|13296|346
1638485400000|2021-12-02 22:50:00|13308.1|13297.5|13308.6|13297.6|13310.6|13299.6|13306.8|13295.8|265
1638485700000|2021-12-02 22:55:00|13308.5|13297.5|13309|13298|13309.2|13298.4|13307.7|13296.7|318
1638486000000|2021-12-02 23:00:00|13308.5|13297.5|13299.2|13295.5|13309.3|13298.3|13298.7|13294.1|701
1638486300000|2021-12-02 23:05:00|13299.1|13295.6|13298.2|13295.1|13299.8|13296.9|13297.2|13294.4|350
1638486600000|2021-12-02 23:10:00|13298.6|13294.9|13296.2|13293.3|13299.6|13296.7|13295.3|13292.9|406
1638486900000|2021-12-02 23:15:00|13296.1|13293.5|13298.3|13295.9|13298.5|13296|13295.7|13293.5|410
1638487200000|2021-12-02 23:20:00|13298.1|13295.8|13301|13298.9|13301.9|13299.7|13298|13295.7|410
1638487500000|2021-12-02 23:25:00|13301.2|13298.6|13300.6|13299.1|13302.6|13300.1|13300.3|13298.4|351
1638487800000|2021-12-02 23:30:00|13300.5|13299|13302.8|13301.3|13303.5|13301.4|13300.4|13298.6|300
1638488100000|2021-12-02 23:35:00|13302.7|13301.2|13302.8|13301.3|13304.3|13302.3|13302.2|13300.7|206
1638488400000|2021-12-02 23:40:00|13302.7|13301.2|13301.6|13300.1|13303.9|13302.1|13301.4|13299.6|205
1638488700000|2021-12-02 23:45:00|13302|13299.8|13303.2|13301.7|13304.3|13302.3|13301.5|13299.7|259
1638489000000|2021-12-02 23:50:00|13303|13301.5|13301.3|13299.8|13304|13302.4|13301.3|13299.6|231
1638489300000|2021-12-02 23:55:00|13301.4|13299.9|13300.4|13298.9|13302.1|13300.6|13300|13298.6|175
1638489600000|2021-12-03 00:00:00|13300.3|13298.8|13298.1|13296.6|13301.7|13300.4|13297.6|13296.3|339
1638489900000|2021-12-03 00:05:00|13298.2|13296.7|13296.6|13295.1|13298.7|13297.3|13295.2|13294.3|301
1638490200000|2021-12-03 00:10:00|13296.4|13294.9|13298.1|13297.2|13298.3|13297.3|13295.6|13294.5|246
1638490500000|2021-12-03 00:15:00|13298.4|13296.9|13299.8|13298.9|13300.6|13299.4|13298.3|13296.8|224
1638490800000|2021-12-03 00:20:00|13299.6|13298.7|13300|13299.1|13300.2|13299.2|13298.9|13297.5|156
1638491100000|2021-12-03 00:25:00|13299.9|13299|13297.9|13297|13300.2|13299.3|13297.8|13296.7|180
1638491400000|2021-12-03 00:30:00|13298|13297.1|13296.8|13295.9|13298.1|13297.2|13296|13294.8|287
1638491700000|2021-12-03 00:35:00|13296.9|13296|13300|13299.1|13300.2|13299.3|13296.8|13295.9|218
1638492000000|2021-12-03 00:40:00|13299.9|13299|13299.2|13298.3|13300.2|13299.3|13298.9|13298|244
1638492300000|2021-12-03 00:45:00|13299.1|13298.2|13296|13295.1|13299.2|13298.3|13296|13295.1|216
1638492600000|2021-12-03 00:50:00|13295.9|13295|13297|13296.1|13297|13296.1|13294.7|13293.8|253
1638492900000|2021-12-03 00:55:00|13296.9|13296|13294|13293.1|13297.7|13296.8|13293.7|13292.8|244
1638493200000|2021-12-03 01:00:00|13294.5|13293.6|13289.1|13288.2|13295.2|13294.3|13289.1|13288.2|478
1638493500000|2021-12-03 01:05:00|13289.6|13288.7|13291.2|13290.3|13292.4|13291.5|13288.3|13287.4|516
1638493800000|2021-12-03 01:10:00|13291.3|13290.4|13288.1|13287.2|13291.3|13290.4|13285.2|13284.3|415
1638494100000|2021-12-03 01:15:00|13288.2|13287.3|13286.5|13285.6|13288.4|13287.5|13285.8|13284.9|430
1638494400000|2021-12-03 01:20:00|13286.7|13285.8|13289.5|13288.6|13289.7|13288.8|13286.1|13285.2|309
1638494700000|2021-12-03 01:25:00|13289.3|13288.4|13286.9|13286|13289.9|13288.7|13286.9|13286|210
1638495000000|2021-12-03 01:30:00|13287|13286.1|13290.3|13289.4|13290.5|13289.6|13284.7|13283.8|532
1638495300000|2021-12-03 01:35:00|13290.5|13289.6|13290.2|13289.3|13291.2|13290.3|13288.8|13287.9|415
1638495600000|2021-12-03 01:40:00|13290.1|13289.2|13292.1|13291.2|13292.2|13291.3|13289.1|13288.2|246
1638495900000|2021-12-03 01:45:00|13291.7|13290.8|13291.6|13290.7|13292.9|13292|13290.3|13289.4|377
1638496200000|2021-12-03 01:50:00|13291.7|13290.8|13292.1|13291.2|13292.5|13291.6|13291.5|13290.6|295
1638496500000|2021-12-03 01:55:00|13292.2|13291.3|13292|13291.1|13293|13292.1|13291.1|13290.2|219
1638496800000|2021-12-03 02:00:00|13291.9|13291|13291.5|13290.6|13293.1|13292.2|13290.7|13289.8|231
1638497100000|2021-12-03 02:05:00|13291.6|13290.7|13292|13291.1|13292.7|13291.8|13291.5|13290.6|195
1638497400000|2021-12-03 02:10:00|13291.9|13291|13290.1|13289.2|13292.1|13291.2|13289.5|13288.6|213
1638497700000|2021-12-03 02:15:00|13290|13289.1|13290.9|13290|13291.9|13291|13289.8|13288.9|204
1638498000000|2021-12-03 02:20:00|13291|13290.1|13289.8|13288.9|13291.5|13290.6|13289.8|13288.9|162
1638498300000|2021-12-03 02:25:00|13289.9|13289|13290.1|13289.2|13291|13290.1|13289.8|13288.9|143
1638498600000|2021-12-03 02:30:00|13290|13289.1|13287.1|13286.2|13290.1|13289.2|13286.4|13285.5|179
1638498900000|2021-12-03 02:35:00|13287.2|13286.3|13288.4|13287.5|13288.9|13288|13287|13286.1|224
1638499200000|2021-12-03 02:40:00|13288.5|13287.6|13287.8|13286.9|13290.3|13289.4|13287.7|13286.8|267
1638499500000|2021-12-03 02:45:00|13287.9|13287|13287.8|13286.9|13289|13288.1|13287.7|13286.8|254
1638499800000|2021-12-03 02:50:00|13287.9|13287|13287.9|13287|13288.1|13287.2|13286.5|13285.6|228
1638500100000|2021-12-03 02:55:00|13287.8|13286.9|13284.7|13283.8|13288.1|13287.2|13284.5|13283.6|249
1638500400000|2021-12-03 03:00:00|13284.6|13283.7|13286.1|13285.2|13286.1|13285.2|13283.7|13282.8|240
1638500700000|2021-12-03 03:05:00|13286|13285.1|13288.1|13287.2|13288.2|13287.3|13285.9|13285|153
1638501000000|2021-12-03 03:10:00|13288|13287.1|13288.5|13287.6|13288.9|13288|13287.7|13286.8|255
1638501300000|2021-12-03 03:15:00|13288.4|13287.5|13289.1|13288.2|13289.3|13288.4|13287.7|13286.8|310
1638501600000|2021-12-03 03:20:00|13289|13288.1|13288.8|13287.9|13289.9|13289|13287.9|13287|281
1638501900000|2021-12-03 03:25:00|13288.9|13288|13289|13288.1|13290.2|13289.3|13288.6|13287.7|203
1638502200000|2021-12-03 03:30:00|13288.9|13288|13286.9|13286|13289.1|13288.2|13286.7|13285.8|301
1638502500000|2021-12-03 03:35:00|13286.8|13285.9|13286.5|13285.6|13287.8|13286.9|13284.7|13283.8|263
1638502800000|2021-12-03 03:40:00|13286.4|13285.5|13287|13286.1|13287.2|13286.3|13286|13285.1|227
1638503100000|2021-12-03 03:45:00|13287.1|13286.2|13286.9|13286|13288.1|13287.2|13286.7|13285.8|211
1638503400000|2021-12-03 03:50:00|13286.8|13285.9|13286.8|13285.9|13287|13286.1|13285|13284.1|205
1638503700000|2021-12-03 03:55:00|13286.9|13286|13286.7|13285.8|13287.4|13286.5|13285.8|13284.9|245
1638504000000|2021-12-03 04:00:00|13286.6|13285.7|13287|13286.1|13287.2|13286.3|13285.9|13285|159
1638504300000|2021-12-03 04:05:00|13286.9|13286|13288.4|13287.5|13289.1|13288.2|13286.9|13286|122
1638504600000|2021-12-03 04:10:00|13288.3|13287.4|13290.3|13289.4|13290.3|13289.4|13288.1|13287.2|193
1638504900000|2021-12-03 04:15:00|13290.5|13289.6|13288.9|13288|13290.6|13289.7|13288.7|13287.8|143
1638505200000|2021-12-03 04:20:00|13288.8|13287.9|13288.8|13287.9|13289.5|13288.6|13288.8|13287.9|153
1638505500000|2021-12-03 04:25:00|13288.9|13288|13290|13289.1|13290.2|13289.3|13288.9|13288|128
1638505800000|2021-12-03 04:30:00|13289.9|13289|13289.8|13288.9|13290.6|13289.7|13288.9|13288|182
1638506100000|2021-12-03 04:35:00|13289.7|13288.8|13290|13289.1|13290.2|13289.3|13289.7|13288.8|78
1638506400000|2021-12-03 04:40:00|13290.1|13289.2|13291|13290.1|13292|13291.1|13289.8|13288.9|160
1638506700000|2021-12-03 04:45:00|13290.9|13290|13288.5|13287.6|13291.2|13290.3|13287.7|13286.8|222
1638507000000|2021-12-03 04:50:00|13288.4|13287.5|13289.1|13288.2|13289.4|13288.5|13287|13286.1|179
1638507300000|2021-12-03 04:55:00|13289.2|13288.3|13290.1|13289.2|13290.3|13289.4|13288.9|13288|151
1638507600000|2021-12-03 05:00:00|13290.6|13289.7|13289.9|13289|13291.9|13291|13289.1|13288.2|235
1638507900000|2021-12-03 05:05:00|13289.8|13288.9|13290.5|13289.6|13291.1|13290.2|13289.1|13288.2|178
1638508200000|2021-12-03 05:10:00|13290.6|13289.7|13290.6|13289.7|13291.7|13290.8|13290.2|13289.3|177
1638508500000|2021-12-03 05:15:00|13290.7|13289.8|13289.9|13289|13291.2|13290.3|13289.3|13288.4|277
1638508800000|2021-12-03 05:20:00|13289.7|13288.8|13291.2|13290.3|13291.4|13290.5|13289.7|13288.8|193
1638509100000|2021-12-03 05:25:00|13291.1|13290.2|13294.1|13293.2|13294.3|13293.4|13290.9|13290|263
1638509400000|2021-12-03 05:30:00|13294.2|13293.3|13296.4|13295.5|13297.3|13296.4|13294.1|13293.2|327
1638509700000|2021-12-03 05:35:00|13296.5|13295.6|13296.9|13296|13297.7|13296.8|13295.7|13294.8|191
1638510000000|2021-12-03 05:40:00|13296.7|13295.8|13296|13295.1|13297.6|13296.7|13294.9|13294|209
1638510300000|2021-12-03 05:45:00|13295.9|13295|13297.1|13296.2|13298.2|13297.3|13295.4|13294.5|249
1638510600000|2021-12-03 05:50:00|13297.2|13296.3|13299|13298.1|13299.2|13298.3|13297.1|13296.2|188
1638510900000|2021-12-03 05:55:00|13299.1|13298.2|13296|13295.1|13299.7|13298.8|13295.8|13294.9|263
1638511200000|2021-12-03 06:00:00|13295.9|13295|13294.8|13293.9|13296.7|13295.8|13294|13293.1|464
1638511500000|2021-12-03 06:05:00|13294.9|13294|13298.5|13297.6|13298.9|13298|13293.7|13292.8|284
1638511800000|2021-12-03 06:10:00|13298.4|13297.5|13297.3|13296.4|13299.2|13298.3|13296.6|13295.7|219
1638512100000|2021-12-03 06:15:00|13297.4|13296.5|13296.8|13295.9|13297.5|13296.6|13296.1|13295.2|183
1638512400000|2021-12-03 06:20:00|13296.7|13295.8|13296.8|13295.9|13298.2|13297.3|13296.7|13295.8|144
1638512700000|2021-12-03 06:25:00|13296.9|13296|13296.1|13295.2|13298.4|13297.5|13295.6|13294.7|253
1638513000000|2021-12-03 06:30:00|13296|13295.1|13292.9|13292|13296.8|13295.9|13292.6|13291.7|277
1638513300000|2021-12-03 06:35:00|13293|13292.1|13293.9|13293|13294|13293.1|13291.8|13290.9|207
1638513600000|2021-12-03 06:40:00|13294|13293.1|13291.1|13290.2|13294.1|13293.2|13291.1|13290.2|242
1638513900000|2021-12-03 06:45:00|13291|13290.1|13290.9|13290|13291.2|13290.3|13288.9|13288|265
1638514200000|2021-12-03 06:50:00|13291|13290.1|13288.9|13288|13291|13290.1|13285.7|13284.8|401
1638514500000|2021-12-03 06:55:00|13288.8|13287.9|13281.4|13280.5|13288.9|13288|13280.6|13279.7|540
1638514800000|2021-12-03 07:00:00|13281.2|13280.3|13281.1|13280.2|13282.3|13281.4|13278.3|13277.4|629
1638515100000|2021-12-03 07:05:00|13281|13280.1|13280.2|13279.3|13281.9|13281|13278.3|13277.4|556
1638515400000|2021-12-03 07:10:00|13280.1|13279.2|13279.8|13278.9|13282.9|13282|13278.8|13277.9|617
1638515700000|2021-12-03 07:15:00|13279.7|13278.8|13278.8|13277.9|13281.3|13280.4|13278|13277.1|581
1638516000000|2021-12-03 07:20:00|13278.7|13277.8|13276.2|13275.3|13280|13279.1|13276|13275.1|444
1638516300000|2021-12-03 07:25:00|13276.1|13275.2|13278|13277.1|13279|13278.1|13274.8|13273.9|461
1638516600000|2021-12-03 07:30:00|13277.8|13276.9|13277|13276.1|13278.3|13277.4|13273.6|13272.7|624
1638516900000|2021-12-03 07:35:00|13277.1|13276.2|13273|13272.1|13278|13277.1|13272.9|13272|444
1638517200000|2021-12-03 07:40:00|13273.1|13272.2|13275.3|13274.4|13275.5|13274.6|13273|13272.1|507
1638517500000|2021-12-03 07:45:00|13275.2|13274.3|13274.4|13273.5|13276.3|13275.4|13273.1|13272.2|641
1638517800000|2021-12-03 07:50:00|13274.3|13273.4|13270.9|13270|13275.1|13274.2|13269.6|13268.7|492
1638518100000|2021-12-03 07:55:00|13270.8|13269.9|13278|13277.1|13279.7|13278.8|13270.6|13269.7|507
1638518400000|2021-12-03 08:00:00|13278.4|13277.5|13277.8|13276.9|13282.1|13281.2|13273.6|13272.7|777
1638518700000|2021-12-03 08:05:00|13278|13277.1|13274.4|13273.5|13278.8|13277.9|13273.7|13272.8|657
1638519000000|2021-12-03 08:10:00|13274.6|13273.7|13280.7|13279.8|13281|13280.1|13274.4|13273.5|678
1638519300000|2021-12-03 08:15:00|13280.6|13279.7|13279|13278.1|13281.2|13280.3|13277.6|13276.7|629
1638519600000|2021-12-03 08:20:00|13278.9|13278|13281.9|13281|13282.4|13281.5|13275|13274.1|631
1638519900000|2021-12-03 08:25:00|13281.8|13280.9|13282.2|13281.3|13282.5|13281.6|13278|13277.1|627
1638520200000|2021-12-03 08:30:00|13282.1|13281.2|13277.6|13276.7|13282.2|13281.3|13274.1|13273.2|700
1638520500000|2021-12-03 08:35:00|13277.7|13276.8|13276|13275.1|13279.6|13278.1|13275.1|13274.2|636
1638520800000|2021-12-03 08:40:00|13276.1|13275.2|13270|13269.1|13276.4|13275.5|13269.9|13269|609
1638521100000|2021-12-03 08:45:00|13270.1|13269.2|13271.3|13270.4|13273.6|13272.7|13269.7|13268.8|596
1638521400000|2021-12-03 08:50:00|13271.2|13270.3|13274.3|13273.4|13274.3|13273.4|13268.8|13267.9|691
1638521700000|2021-12-03 08:55:00|13274.2|13273.3|13276|13275.1|13278.1|13277.2|13273.8|13272.9|724
1638522000000|2021-12-03 09:00:00|13276.1|13275.2|13280.2|13279.3|13281.1|13280.2|13268.8|13267.9|1212
1638522300000|2021-12-03 09:05:00|13279.5|13278.6|13275.6|13274.7|13285|13284.1|13275.4|13274.5|631
1638522600000|2021-12-03 09:10:00|13275.7|13274.8|13277|13276.1|13277.2|13276.3|13268.6|13267.7|527
1638522900000|2021-12-03 09:15:00|13276.9|13276|13281.5|13280.6|13282.1|13281.2|13276.9|13276|459
1638523200000|2021-12-03 09:20:00|13281.6|13280.7|13280|13279.1|13283.2|13282.3|13279.2|13278.3|430
1638523500000|2021-12-03 09:25:00|13280.1|13279.2|13290|13288.5|13291.6|13288.5|13279.3|13278.4|778
1638523800000|2021-12-03 09:30:00|13290.3|13288.2|13280.3|13279.4|13290.3|13289|13279.1|13278.2|682
1638524100000|2021-12-03 09:35:00|13280.4|13279.5|13274.8|13273.9|13280.4|13279.5|13274.7|13273.6|768
1638524400000|2021-12-03 09:40:00|13274.9|13274|13275.2|13274.3|13276.7|13275.8|13273.4|13272.5|597
1638524700000|2021-12-03 09:45:00|13275.1|13274.2|13280.1|13279.2|13283.1|13282.2|13274.7|13273.8|592
1638525000000|2021-12-03 09:50:00|13280.2|13279.3|13279.4|13278.5|13281|13280.1|13274.4|13273.5|608
1638525300000|2021-12-03 09:55:00|13279|13278.1|13286.7|13285.8|13287.2|13286.3|13278.9|13278|616
1638525600000|2021-12-03 10:00:00|13286.8|13285.9|13281|13280.1|13287.4|13286.5|13280.7|13279.8|662
1638525900000|2021-12-03 10:05:00|13281.2|13280.3|13280.2|13279.3|13283.9|13283|13278.3|13277.4|586
1638526200000|2021-12-03 10:10:00|13280.3|13279.4|13283.8|13282.9|13288.1|13287.2|13280.2|13279.3|638
1638526500000|2021-12-03 10:15:00|13283.9|13283|13279.8|13278.9|13283.9|13283|13277.2|13276.3|664
1638526800000|2021-12-03 10:20:00|13279.7|13278.8|13280.9|13280|13281.1|13280.2|13276.6|13275.7|588
1638527100000|2021-12-03 10:25:00|13281|13280.1|13281.7|13280.8|13282.9|13282|13279.7|13278.8|507
1638527400000|2021-12-03 10:30:00|13281.8|13280.9|13277.7|13276.8|13283.1|13282.2|13277.6|13276.7|618
1638527700000|2021-12-03 10:35:00|13277.8|13276.9|13276.4|13275.5|13278|13277.1|13275|13274.1|758
1638528000000|2021-12-03 10:40:00|13276.5|13275.6|13280.8|13279.9|13281.2|13280.3|13274.8|13273.9|688
1638528300000|2021-12-03 10:45:00|13280.7|13279.8|13283.1|13282.2|13284|13283.1|13279.2|13278.3|614
1638528600000|2021-12-03 10:50:00|13283|13282.1|13280|13279.1|13286.3|13285.4|13280|13279.1|484
1638528900000|2021-12-03 10:55:00|13280.1|13279.2|13282.3|13281.4|13283|13282.1|13278.9|13278|492
1638529200000|2021-12-03 11:00:00|13282.4|13281.5|13260.4|13259.5|13284.3|13283.4|13257.7|13256.6|1240
1638529500000|2021-12-03 11:05:00|13260.1|13259.2|13263.2|13262.3|13267.9|13267|13254.9|13254|1084
1638529800000|2021-12-03 11:10:00|13263.1|13262.2|13259.6|13258.7|13266.5|13265.6|13259.4|13258.5|658
1638530100000|2021-12-03 11:15:00|13259.5|13258.6|13262.9|13262|13263|13262.1|13257.9|13257|680
1638530400000|2021-12-03 11:20:00|13262.8|13261.9|13266|13265.1|13266.2|13265.3|13262.3|13261.4|581
1638530700000|2021-12-03 11:25:00|13265.5|13264.6|13269.9|13269|13271.7|13270.8|13265.4|13264.5|628
1638531000000|2021-12-03 11:30:00|13269.8|13268.9|13268|13267.1|13272|13271.1|13266.8|13265.9|683
1638531300000|2021-12-03 11:35:00|13268.1|13267.2|13273.2|13272.3|13274.3|13273.4|13268|13267.1|495
1638531600000|2021-12-03 11:40:00|13273.3|13272.4|13275.1|13274.2|13278|13277.1|13272.1|13271.2|502
1638531900000|2021-12-03 11:45:00|13275|13274.1|13274.3|13273.4|13276.7|13275.4|13272.9|13271.7|536
1638532200000|2021-12-03 11:50:00|13274.2|13273.3|13266|13265.1|13274.4|13273.5|13265.5|13264.6|553
1638532500000|2021-12-03 11:55:00|13266.1|13265.2|13274.1|13273.2|13275.3|13274.4|13265.7|13264.8|527
1638532800000|2021-12-03 12:00:00|13274.2|13273.3|13258.9|13258|13274.8|13273.9|13258.6|13257.6|867
1638533100000|2021-12-03 12:05:00|13258.8|13257.9|13260|13259.1|13263|13262.1|13257.7|13256.8|597
1638533400000|2021-12-03 12:10:00|13259.9|13259|13267.3|13266.4|13267.6|13266.7|13259.3|13258.4|504
1638533700000|2021-12-03 12:15:00|13267.4|13266.5|13267|13266.1|13268.8|13267.9|13265.3|13264.4|561
1638534000000|2021-12-03 12:20:00|13267.1|13266.2|13267.8|13266.9|13268.9|13268|13265.8|13264.9|488
1638534300000|2021-12-03 12:25:00|13267.9|13267|13267|13266.1|13268.1|13267.2|13264.8|13263.9|516
1638534600000|2021-12-03 12:30:00|13267.1|13266.2|13269.2|13268.3|13272.3|13271.4|13263.8|13262.9|642
1638534900000|2021-12-03 12:35:00|13269.1|13268.2|13275.4|13274.5|13275.5|13274.6|13268.6|13267.7|598
1638535200000|2021-12-03 12:40:00|13275.3|13274.4|13273.3|13272.4|13277.1|13276.2|13270.9|13270|521
1638535500000|2021-12-03 12:45:00|13273.2|13272.3|13275|13274.1|13276.5|13275.6|13270|13269.1|807
1638535800000|2021-12-03 12:50:00|13274.9|13274|13272.2|13271.3|13280.3|13279.4|13270.2|13269.3|774
1638536100000|2021-12-03 12:55:00|13272.1|13271.2|13273.2|13272.3|13274.4|13273.5|13268.2|13267.3|707
1638536400000|2021-12-03 13:00:00|13272.7|13271.8|13275.1|13274.2|13275.3|13274.4|13270.1|13269.2|695
1638536700000|2021-12-03 13:05:00|13275.2|13274.3|13278.1|13277.2|13279.1|13278.2|13274.3|13273.4|640
1638537000000|2021-12-03 13:10:00|13278|13277.1|13276.1|13275.2|13278.9|13278|13272.7|13271.8|686
1638537300000|2021-12-03 13:15:00|13276.2|13275.3|13272.1|13271.2|13276.5|13275.6|13270.6|13269.7|654
1638537600000|2021-12-03 13:20:00|13271.7|13270.8|13276.2|13275.3|13277.1|13276.2|13270.8|13269.9|571
1638537900000|2021-12-03 13:25:00|13276.1|13275.2|13283.9|13272.9|13285|13280.6|13274.4|13270.7|793
1638538200000|2021-12-03 13:30:00|13282|13271|13283.7|13282.2|13312.1|13309.4|13282|13271|2198
1638538500000|2021-12-03 13:35:00|13283.6|13282.1|13293.5|13292.6|13301.3|13299.8|13281.2|13279.7|1808
1638538800000|2021-12-03 13:40:00|13293.9|13292.4|13285.9|13285|13294|13292.8|13282.2|13281.3|1439
1638539100000|2021-12-03 13:45:00|13285.7|13284.8|13275.3|13273.8|13287.4|13286.5|13264.7|13263.8|1594
1638539400000|2021-12-03 13:50:00|13275.1|13273.6|13277.9|13277|13278.6|13277.7|13269.5|13268|1504
1638539700000|2021-12-03 13:55:00|13278|13277.1|13285.4|13284.5|13287.7|13286.6|13277.2|13276.3|1387
1638540000000|2021-12-03 14:00:00|13285.3|13284.4|13277.7|13276.8|13286.2|13285.3|13274.6|13273.7|1471
1638540300000|2021-12-03 14:05:00|13277.6|13276.7|13265.8|13264.9|13281.3|13280.4|13263.9|13263|1449
1638540600000|2021-12-03 14:10:00|13265.6|13264.7|13267|13266.1|13268.3|13267.4|13262.6|13261.7|1245
1638540900000|2021-12-03 14:15:00|13267.1|13266.2|13272.4|13271.5|13272.5|13271.6|13265.2|13264.3|1279
1638541200000|2021-12-03 14:20:00|13272.1|13271.2|13262.4|13261.5|13274.4|13273.5|13261.7|13260.8|1079
1638541500000|2021-12-03 14:25:00|13262.5|13261.6|13265|13264.1|13266.1|13265.2|13258.8|13257.9|1070
1638541800000|2021-12-03 14:30:00|13265.2|13264.3|13254|13253.1|13271.5|13270.6|13253.1|13252.2|1589
1638542100000|2021-12-03 14:35:00|13253.9|13253|13252.3|13251.4|13256.7|13255.8|13248|13247.1|1346
1638542400000|2021-12-03 14:40:00|13252.2|13251.3|13248.7|13247.2|13256.5|13255.3|13247.5|13246|1301
1638542700000|2021-12-03 14:45:00|13248.4|13246.9|13245.1|13244.2|13251.6|13250.6|13243.9|13242.9|1322
1638543000000|2021-12-03 14:50:00|13245.3|13244.4|13246.3|13245.4|13250.8|13249.3|13242.7|13241.8|1311
1638543300000|2021-12-03 14:55:00|13246.4|13245.5|13251.9|13247.8|13254.6|13252.7|13246.2|13245.3|1288
1638543600000|2021-12-03 15:00:00|13251.3|13246.7|13237.6|13236.7|13251.5|13246.8|13236.4|13235.5|1477
1638543900000|2021-12-03 15:05:00|13237.9|13237|13231.5|13230|13240.5|13239.6|13230.4|13229.5|1071
1638544200000|2021-12-03 15:10:00|13231.4|13229.9|13222.5|13221|13234.9|13234|13222.5|13221|1181
1638544500000|2021-12-03 15:15:00|13221.5|13220.6|13212.5|13211.6|13222.1|13221.2|13209.5|13208.2|1208
1638544800000|2021-12-03 15:20:00|13212.7|13211.8|13218.4|13217.5|13220.6|13219.7|13212.3|13211.4|1105
1638545100000|2021-12-03 15:25:00|13218.1|13217.2|13215.3|13214.4|13220.3|13219.4|13214.1|13213.2|977
1638545400000|2021-12-03 15:30:00|13215.2|13214.3|13215.1|13214.2|13217|13216.1|13209.9|13209|1037
1638545700000|2021-12-03 15:35:00|13215.2|13214.3|13218.8|13217.9|13221.3|13220.4|13214.2|13213.3|1029
1638546000000|2021-12-03 15:40:00|13218.9|13218|13217|13216.1|13220.5|13219.6|13212|13211.1|967
1638546300000|2021-12-03 15:45:00|13217.1|13216.2|13219.6|13218.7|13223.3|13222.4|13214.1|13213.2|1234
1638546600000|2021-12-03 15:50:00|13219.5|13218.6|13229.2|13228.3|13230.4|13229.5|13218.9|13218|1205
1638546900000|2021-12-03 15:55:00|13229.1|13228.2|13219.7|13218.8|13229.4|13228.5|13215|13214.1|1349
1638547200000|2021-12-03 16:00:00|13219.8|13218.9|13225.9|13225|13226.6|13225.7|13215.6|13214.7|1188
1638547500000|2021-12-03 16:05:00|13225.8|13224.9|13225.2|13224.3|13227.3|13226.4|13220.7|13219.8|1068
1638547800000|2021-12-03 16:10:00|13225.3|13224.4|13219.3|13218.4|13226.5|13225.6|13217.8|13216.9|1156
1638548100000|2021-12-03 16:15:00|13219.2|13218.3|13215.8|13214.9|13221.5|13220.6|13213.8|13212.9|1073
1638548400000|2021-12-03 16:20:00|13215.9|13215|13216.9|13216|13221.6|13220.4|13214.1|13213.2|1105
1638548700000|2021-12-03 16:25:00|13217|13216.1|13225.7|13224.8|13226.3|13225.4|13216.2|13215.3|1122
1638549000000|2021-12-03 16:30:00|13225.9|13225|13231.1|13230.2|13231.8|13230.9|13225.3|13224.4|1177
1638549300000|2021-12-03 16:35:00|13231.2|13230.3|13229.5|13228.6|13231.4|13230.5|13227.3|13226.4|962
1638549600000|2021-12-03 16:40:00|13229.3|13228.4|13226.9|13226|13232.3|13231.4|13226.8|13225.9|999
1638549900000|2021-12-03 16:45:00|13226.8|13225.9|13232.5|13231.6|13233.2|13232.3|13225.2|13224.3|998
1638550200000|2021-12-03 16:50:00|13232.4|13231.5|13237.2|13236.3|13238.4|13237.5|13226.6|13225.7|1088
1638550500000|2021-12-03 16:55:00|13237.1|13236.2|13234.2|13233.3|13237.7|13236.8|13228.8|13227.9|1163
1638550800000|2021-12-03 17:00:00|13234.1|13233.2|13229|13228.1|13236.6|13235.7|13228.7|13227.8|935
1638551100000|2021-12-03 17:05:00|13229.2|13228.3|13225|13224.1|13231.7|13230.8|13224.2|13223.3|895
1638551400000|2021-12-03 17:10:00|13225.1|13224.2|13228.2|13227.3|13229.2|13228.3|13222.9|13222|750
1638551700000|2021-12-03 17:15:00|13228.1|13227.2|13236.4|13235.5|13237.7|13236.8|13227.3|13226.4|800
1638552000000|2021-12-03 17:20:00|13236.3|13235.4|13236.1|13235.2|13240.1|13239.2|13235.5|13234.6|765
1638552300000|2021-12-03 17:25:00|13236.2|13235.3|13236.6|13235.7|13238.2|13237.3|13233.3|13232.4|736
1638552600000|2021-12-03 17:30:00|13237|13236.1|13234.2|13233.3|13238|13237.1|13232.6|13231.7|689
1638552900000|2021-12-03 17:35:00|13234.1|13233.2|13242.2|13241.3|13243|13242.1|13234.1|13233.2|698
1638553200000|2021-12-03 17:40:00|13242.3|13241.4|13242.3|13241.4|13243.4|13242.5|13238.9|13238|666
1638553500000|2021-12-03 17:45:00|13242.4|13241.5|13238.4|13237.5|13243.5|13242.6|13236.6|13235.7|760
1638553800000|2021-12-03 17:50:00|13238.3|13237.4|13238|13237.1|13242.2|13241.3|13237.4|13236.4|771
1638554100000|2021-12-03 17:55:00|13238.2|13237.3|13237|13236.1|13238.9|13238|13234.8|13233.9|714
1638554400000|2021-12-03 18:00:00|13237.1|13236.2|13232.5|13231.6|13238.2|13237.3|13231.9|13231|612
1638554700000|2021-12-03 18:05:00|13232.6|13231.7|13237.9|13237|13238.7|13237.8|13232.3|13231.4|508
1638555000000|2021-12-03 18:10:00|13238|13237.1|13236.6|13235.7|13238.4|13237.5|13235|13234.1|511
1638555300000|2021-12-03 18:15:00|13236.5|13235.6|13239.6|13238.7|13239.6|13238.7|13235.7|13234.8|416
1638555600000|2021-12-03 18:20:00|13239.5|13238.6|13247.3|13246.4|13247.7|13246.8|13239.4|13238.5|528
1638555900000|2021-12-03 18:25:00|13247.4|13246.5|13248|13247.1|13249.8|13248.9|13245.2|13244.3|557
1638556200000|2021-12-03 18:30:00|13248.1|13247.2|13250.2|13249.3|13251.2|13250.3|13247.3|13246.4|618
1638556500000|2021-12-03 18:35:00|13250.3|13249.4|13246.6|13245.7|13251.1|13250.1|13246.1|13245.2|726
1638556800000|2021-12-03 18:40:00|13246.8|13245.9|13250.1|13249.2|13251.7|13250.8|13246.7|13245.8|696
1638557100000|2021-12-03 18:45:00|13250|13249.1|13249.1|13248.2|13252.1|13251.2|13247|13246.1|644
1638557400000|2021-12-03 18:50:00|13249|13248.1|13250|13249.1|13253.8|13252.9|13248|13247.1|808
1638557700000|2021-12-03 18:55:00|13250.1|13249.2|13249.6|13248.7|13251.5|13250.6|13249.2|13248.3|738
1638558000000|2021-12-03 19:00:00|13249.9|13249|13251.9|13251|13252.4|13251.5|13247.3|13246.4|669
1638558300000|2021-12-03 19:05:00|13251.8|13250.9|13248.9|13248|13252.3|13251.4|13248.9|13248|467
1638558600000|2021-12-03 19:10:00|13248.7|13247.8|13248.7|13247.8|13251|13250.1|13246.1|13245.2|468
1638558900000|2021-12-03 19:15:00|13248.4|13247.5|13248.9|13248|13250.6|13249.7|13247.9|13247|343
1638559200000|2021-12-03 19:20:00|13248.8|13247.9|13250|13249.1|13250.3|13249.4|13246.3|13245.4|514
1638559500000|2021-12-03 19:25:00|13250.1|13249.2|13247.9|13247|13250.4|13249.5|13247.5|13246.6|477
1638559800000|2021-12-03 19:30:00|13248|13247.1|13245.1|13244.2|13249.1|13248.2|13244.8|13243.9|604
1638560100000|2021-12-03 19:35:00|13245.2|13244.3|13241|13240.1|13247|13246.1|13239.2|13238.3|484
1638560400000|2021-12-03 19:40:00|13240.5|13239.6|13241.7|13240.8|13242.4|13241.5|13239.9|13239|588
1638560700000|2021-12-03 19:45:00|13241.6|13240.7|13238.2|13237.3|13242.2|13241.3|13237.1|13236.2|534
1638561000000|2021-12-03 19:50:00|13238.3|13237.4|13235.3|13234.4|13238.3|13237.4|13235.2|13234.3|409
1638561300000|2021-12-03 19:55:00|13235.2|13234.3|13230.6|13229.7|13236.1|13235.2|13230.2|13229.3|743
1638561600000|2021-12-03 20:00:00|13230.5|13229.6|13237|13235.5|13237.3|13235.9|13229.8|13228.9|968
1638561900000|2021-12-03 20:05:00|13236.9|13235.4|13231|13229.5|13237|13235.5|13230.4|13229|795
1638562200000|2021-12-03 20:10:00|13230.9|13229.4|13234.5|13233.6|13235|13233.7|13230.4|13229.4|576
1638562500000|2021-12-03 20:15:00|13234.4|13233.5|13230.7|13229.8|13234.5|13233.6|13228.1|13227.1|566
1638562800000|2021-12-03 20:20:00|13230.6|13229.7|13233.2|13232.3|13234.1|13233.2|13230.6|13229.7|643
1638563100000|2021-12-03 20:25:00|13233.3|13232.4|13233.5|13232.6|13235.5|13234.4|13233.1|13232.2|508
1638563400000|2021-12-03 20:30:00|13233.4|13232.5|13233.2|13232.3|13234.6|13233.7|13231.4|13230.5|508
1638563700000|2021-12-03 20:35:00|13233.3|13232.4|13232.5|13231.6|13234.4|13233.5|13229.7|13228.8|565
1638564000000|2021-12-03 20:40:00|13232.6|13231.7|13231.7|13230.8|13233.7|13232.8|13230.6|13229.7|505
1638564300000|2021-12-03 20:45:00|13231.6|13230.7|13230.8|13229.9|13232.1|13230.9|13229.3|13228.4|469
1638564600000|2021-12-03 20:50:00|13230.9|13230|13228.5|13227.6|13233.3|13232.1|13228.3|13227.4|688
1638564900000|2021-12-03 20:55:00|13229.2|13228.3|13239.7|13238.8|13240.5|13239.6|13228.7|13227.8|850
1638565200000|2021-12-03 21:00:00|13239.6|13238.7|13236.5|13235|13242.4|13240.9|13236.2|13234.7|635
1638565500000|2021-12-03 21:05:00|13236.6|13235.1|13238.8|13237.3|13238.9|13237.4|13236.4|13235.1|357
1638565800000|2021-12-03 21:10:00|13238.7|13237.2|13235.4|13233.9|13240|13238.5|13235.2|13233.7|382
1638566100000|2021-12-03 21:15:00|13235.3|13233.8|13236.5|13235|13239.1|13237.6|13235.2|13233.7|310
1638566400000|2021-12-03 21:20:00|13236.7|13235.2|13238.5|13237|13239|13237.5|13236.4|13234.9|293
1638566700000|2021-12-03 21:25:00|13238.3|13236.8|13237.6|13236.1|13239.2|13237.7|13237.3|13235.8|220
1638567000000|2021-12-03 21:30:00|13237.4|13235.9|13234.7|13233.2|13238.2|13236.7|13233.7|13232.2|310
1638567300000|2021-12-03 21:35:00|13234.8|13233.3|13235.3|13233.8|13236.3|13234.8|13233.4|13231.9|360
1638567600000|2021-12-03 21:40:00|13235.6|13234.1|13235|13233.5|13236.2|13234.7|13233.7|13232.2|341
1638567900000|2021-12-03 21:45:00|13235.1|13233.6|13234.4|13232.9|13237|13235.5|13233.5|13232|444
1638568200000|2021-12-03 21:50:00|13234.5|13233|13232.2|13230.7|13235.8|13234.3|13231.4|13229.9|344
1638568500000|2021-12-03 21:55:00|13232.4|13230.9|13238|13227|13250.8|13239.8|13230.6|13221.7|694
1638738000000|2021-12-05 21:00:00|13242.3|13221.3|13246.1|13225.1|13246.1|13225.1|13242.3|13221.3|4
1638738300000|2021-12-05 21:05:00|13242.3|13221.3|13242.3|13221.3|13246.1|13225.1|13237.3|13216.3|7
1638738600000|2021-12-05 21:10:00|13246|13225|13246.1|13225.1|13246.1|13225.1|13242|13221|20
1638738900000|2021-12-05 21:15:00|13242.3|13221.3|13230.6|13209.6|13249.1|13228.1|13227.3|13209.5|32
1638739200000|2021-12-05 21:20:00|13232.7|13211.7|13227.1|13213.7|13246.1|13225.1|13225.5|13209.3|52
1638739500000|2021-12-05 21:25:00|13227.4|13213|13226.7|13210.5|13245.6|13224.6|13226.3|13207.5|49
1638739800000|2021-12-05 21:30:00|13231|13210|13231.3|13216.3|13232.4|13217.3|13226.6|13207.5|28
1638740100000|2021-12-05 21:35:00|13230.8|13215.5|13227.6|13210.9|13231|13215.5|13226.3|13207.5|38
1638740400000|2021-12-05 21:40:00|13231|13210|13228.5|13207.5|13231|13211.6|13226.4|13207.5|34
1638740700000|2021-12-05 21:45:00|13231|13210|13228|13209.4|13231|13211.2|13226.3|13207.5|22
1638741000000|2021-12-05 21:50:00|13229.2|13209.8|13228.6|13207.6|13231|13211.2|13226.3|13207.5|34
1638741300000|2021-12-05 21:55:00|13231|13210|13228.5|13207.5|13231|13210|13228.5|13207.5|27
1638741600000|2021-12-05 22:00:00|13230.8|13209.9|13250.8|13239.8|13255.1|13244.1|13226.7|13207.5|120
1638741900000|2021-12-05 22:05:00|13254.5|13243.5|13252|13241|13254.6|13243.6|13247|13236|89
1638742200000|2021-12-05 22:10:00|13250.4|13239.4|13249.8|13238.8|13253|13242|13249.5|13238.5|62
1638742500000|2021-12-05 22:15:00|13250.1|13239.1|13250.2|13239.2|13251.1|13240.1|13248.7|13237.7|32
1638742800000|2021-12-05 22:20:00|13248.5|13237.5|13248.1|13237.1|13250.5|13239.5|13248|13237|12
1638743100000|2021-12-05 22:25:00|13248.7|13237.7|13255.7|13244.7|13255.8|13244.8|13248.7|13237.7|145
1638743400000|2021-12-05 22:30:00|13250.2|13239.2|13255.1|13244.1|13265.2|13254.2|13245.1|13234.1|451
1638743700000|2021-12-05 22:35:00|13254|13243|13248.9|13237.9|13260.8|13249.8|13241.7|13230.7|500
1638744000000|2021-12-05 22:40:00|13249.1|13238.1|13253.7|13242.7|13256.3|13245.3|13242.4|13231.4|302
1638744300000|2021-12-05 22:45:00|13253.3|13242.3|13256.8|13245.8|13260.7|13249.7|13247.9|13236.9|426
1638744600000|2021-12-05 22:50:00|13257.4|13246.4|13249.4|13238.4|13258.3|13247.3|13241.9|13230.9|503
1638744900000|2021-12-05 22:55:00|13249.1|13238.1|13250.5|13239.5|13251.4|13240.4|13248.5|13237.5|228
1638745200000|2021-12-05 23:00:00|13250.3|13239.3|13242.8|13237.8|13250.3|13240.7|13236.8|13232.7|988
1638745500000|2021-12-05 23:05:00|13242.3|13238.6|13238.1|13234.7|13243.7|13238.7|13235.1|13231.1|1006
1638745800000|2021-12-05 23:10:00|13238|13235|13236.9|13233.6|13240.8|13237.6|13236.2|13232.3|825
1638746100000|2021-12-05 23:15:00|13236.8|13233.9|13240|13237.7|13241.4|13238.1|13235|13231.9|576
1638746400000|2021-12-05 23:20:00|13240.1|13237.5|13240.5|13239|13243.1|13240.5|13239.4|13237|493
1638746700000|2021-12-05 23:25:00|13240.4|13238.9|13240.4|13237.9|13242|13240|13239.2|13237.4|461
1638747000000|2021-12-05 23:30:00|13240.3|13238|13241.3|13239.8|13242.4|13240.9|13239.5|13237.9|253
1638747300000|2021-12-05 23:35:00|13241.4|13239.9|13241.6|13240.1|13241.8|13240.3|13239.7|13238.5|212
1638747600000|2021-12-05 23:40:00|13241.7|13240.2|13240.7|13239.2|13242.4|13240.7|13240.2|13238.7|208
1638747900000|2021-12-05 23:45:00|13240.6|13239.1|13239.3|13237.8|13241.3|13239.8|13237.9|13236.8|210
1638748200000|2021-12-05 23:50:00|13239.4|13237.9|13235.6|13234.1|13239.5|13238.1|13235.6|13234.1|185
1638748500000|2021-12-05 23:55:00|13235.5|13234|13236.3|13234.8|13236.9|13235.8|13234.7|13233.2|330
1638748800000|2021-12-06 00:00:00|13236|13235.1|13232.3|13231.4|13236|13235.1|13231|13230.1|478
1638749100000|2021-12-06 00:05:00|13232.1|13231.2|13232.7|13231.8|13234.3|13233.4|13232.1|13231.2|341
1638749400000|2021-12-06 00:10:00|13232.8|13231.9|13233.1|13232.2|13234.1|13233.2|13230.7|13229.8|298
1638749700000|2021-12-06 00:15:00|13233.2|13232.3|13234.8|13233.9|13237.2|13236.2|13233.2|13232.3|330
1638750000000|2021-12-06 00:20:00|13234.9|13234|13234.3|13233.4|13235.3|13234.4|13233|13232.1|254
1638750300000|2021-12-06 00:25:00|13234.2|13233.3|13233.6|13232.7|13235.3|13234.2|13232.3|13231.4|322
1638750600000|2021-12-06 00:30:00|13233.5|13232.6|13232|13231.1|13233.8|13232.9|13229.9|13229|254
1638750900000|2021-12-06 00:35:00|13232.2|13231.3|13230.2|13229.3|13232.5|13231.6|13230.2|13229.3|288
1638751200000|2021-12-06 00:40:00|13230.1|13229.2|13230.6|13229.7|13230.8|13229.9|13229.4|13228.5|324
1638751500000|2021-12-06 00:45:00|13230.8|13229.9|13229.2|13228.3|13231.5|13230.6|13229.1|13228.2|333
1638751800000|2021-12-06 00:50:00|13229.1|13228.2|13233.2|13232.3|13234.4|13233.5|13228.3|13227.4|360
1638752100000|2021-12-06 00:55:00|13233.7|13232.2|13232.7|13231.8|13234.7|13233.8|13231.3|13230.4|366
1638752400000|2021-12-06 01:00:00|13232.6|13231.7|13233|13232.1|13235.3|13234.4|13232.6|13231.7|448
1638752700000|2021-12-06 01:05:00|13233.1|13232.2|13235.3|13234.4|13235.5|13234.6|13232.8|13231.9|352
1638753000000|2021-12-06 01:10:00|13235.2|13234.3|13231|13230.1|13235.8|13234.9|13230.8|13229.9|413
1638753300000|2021-12-06 01:15:00|13231.1|13230.2|13231.9|13231|13232.4|13231.5|13230|13229.1|363
1638753600000|2021-12-06 01:20:00|13231.7|13230.8|13233.4|13232.5|13233.4|13232.5|13231.7|13230.8|308
1638753900000|2021-12-06 01:25:00|13233.5|13232.6|13234.3|13233.4|13235.8|13234.9|13233.2|13232.3|224
1638754200000|2021-12-06 01:30:00|13234.2|13233.3|13232.1|13231.2|13234.3|13233.4|13231.9|13231|223
1638754500000|2021-12-06 01:35:00|13232|13231.1|13234.1|13233.2|13234.5|13233.6|13230.1|13229.2|353
1638754800000|2021-12-06 01:40:00|13234|13233.1|13234.8|13233.9|13236.3|13235.4|13233.8|13232.9|202
1638755100000|2021-12-06 01:45:00|13234.9|13234|13237.4|13236.5|13237.9|13237|13234.9|13234|358
1638755400000|2021-12-06 01:50:00|13237.3|13236.4|13238.6|13237.7|13241.1|13240.2|13237|13236.1|515
1638755700000|2021-12-06 01:55:00|13238.7|13237.8|13240.1|13239.2|13240.6|13239.7|13238.6|13237.7|434
1638756000000|2021-12-06 02:00:00|13240|13239.1|13239.3|13238.4|13241.1|13240.2|13238.7|13237.8|329
1638756300000|2021-12-06 02:05:00|13239.4|13238.5|13237.1|13236.2|13240.6|13239.7|13236.6|13235.7|285
1638756600000|2021-12-06 02:10:00|13237|13236.1|13237.3|13236.4|13238.9|13238|13236.2|13235.3|359
1638756900000|2021-12-06 02:15:00|13237.2|13236.3|13235|13234.1|13238|13237.1|13235|13234.1|172
1638757200000|2021-12-06 02:20:00|13235.1|13234.2|13234.9|13234|13235.2|13234.3|13233.1|13232.2|200
1638757500000|2021-12-06 02:25:00|13235.1|13234.2|13236|13235.1|13237.1|13236.2|13234|13233.1|238
1638757800000|2021-12-06 02:30:00|13236.1|13235.2|13235.7|13234.8|13236.6|13235.7|13234.6|13233.7|309
1638758100000|2021-12-06 02:35:00|13235.8|13234.9|13236.2|13235.3|13237.3|13236.4|13234.9|13234|244
1638758400000|2021-12-06 02:40:00|13236|13235.1|13236.3|13235.4|13237.6|13236.7|13235.3|13234.4|237
1638758700000|2021-12-06 02:45:00|13236.6|13235.7|13237.3|13236.4|13237.5|13236.6|13235.6|13234.5|248
1638759000000|2021-12-06 02:50:00|13237.2|13236.3|13235.4|13234.5|13238|13237.1|13234.8|13233.9|209
1638759300000|2021-12-06 02:55:00|13235.5|13234.6|13235.7|13234.8|13236.4|13235.5|13234.6|13233.7|311
1638759600000|2021-12-06 03:00:00|13235.8|13234.9|13235|13234.1|13236.2|13235.3|13233.9|13233|209
1638759900000|2021-12-06 03:05:00|13235.1|13234.2|13237.2|13236.3|13238.1|13237.2|13234.9|13234|220
1638760200000|2021-12-06 03:10:00|13237.3|13236.4|13236.5|13235.6|13237.5|13236.6|13236|13235.1|200
1638760500000|2021-12-06 03:15:00|13236.4|13235.5|13235.1|13234.2|13237.1|13236.2|13234.8|13233.9|152
1638760800000|2021-12-06 03:20:00|13235.2|13234.3|13235.2|13234.3|13235.7|13234.8|13234.3|13233.4|156
1638761100000|2021-12-06 03:25:00|13235.1|13234.2|13235.2|13234.3|13235.3|13234.4|13234.1|13233.2|174
1638761400000|2021-12-06 03:30:00|13235.3|13234.4|13234.3|13233.4|13236|13235.1|13234.1|13233.2|152
1638761700000|2021-12-06 03:35:00|13234.2|13233.3|13235.4|13234.5|13235.5|13234.6|13234.1|13233.2|133
1638762000000|2021-12-06 03:40:00|13235.6|13234.7|13236.3|13235.4|13236.4|13235.5|13235.1|13234.2|188
1638762300000|2021-12-06 03:45:00|13236.4|13235.5|13237.3|13236.4|13237.5|13236.6|13235.2|13234.3|229
1638762600000|2021-12-06 03:50:00|13237.2|13236.3|13235.3|13234.4|13237.4|13236.5|13235.1|13234.2|170
1638762900000|2021-12-06 03:55:00|13235.2|13234.3|13236.5|13235.6|13236.6|13235.7|13235.2|13234.3|205
1638763200000|2021-12-06 04:00:00|13236.4|13235.5|13235.1|13234.2|13237.5|13236.6|13235|13234.1|203
1638763500000|2021-12-06 04:05:00|13235.2|13234.3|13236.4|13235.5|13237|13236.1|13235|13234.1|171
1638763800000|2021-12-06 04:10:00|13236.3|13235.4|13236.1|13235.2|13236.9|13236|13236.1|13235.2|127
1638764100000|2021-12-06 04:15:00|13236.2|13235.3|13235.4|13234.5|13237|13236.1|13235|13234.1|164
1638764400000|2021-12-06 04:20:00|13235.3|13234.4|13235|13234.1|13236.1|13235.2|13234.1|13233.2|136
1638764700000|2021-12-06 04:25:00|13234.9|13234|13235.1|13234.2|13236.5|13235.6|13234.6|13233.7|141
1638765000000|2021-12-06 04:30:00|13235.2|13234.3|13236|13235.1|13237.1|13236.2|13235|13234.1|203
1638765300000|2021-12-06 04:35:00|13236.1|13235.2|13236.2|13235.3|13237.3|13236.4|13235.9|13235|176
1638765600000|2021-12-06 04:40:00|13236.1|13235.2|13236.2|13235.3|13236.3|13235.4|13234.9|13234|130
1638765900000|2021-12-06 04:45:00|13236.1|13235.2|13235.6|13234.7|13236.1|13235.2|13234.5|13233.6|143
1638766200000|2021-12-06 04:50:00|13235.4|13234.5|13236|13235.1|13236.3|13235.4|13234.8|13233.9|151
1638766500000|2021-12-06 04:55:00|13236.1|13235.2|13233.2|13232.3|13236.6|13235.7|13233.2|13232.3|138
1638766800000|2021-12-06 05:00:00|13233.9|13233|13233.5|13232.6|13234.1|13233.2|13231.9|13231|195
1638767100000|2021-12-06 05:05:00|13233.6|13232.7|13231.2|13230.3|13234|13233.1|13230.9|13230|203
1638767400000|2021-12-06 05:10:00|13231.1|13230.2|13234.1|13233.2|13234.4|13233.5|13230.1|13229.2|153
1638767700000|2021-12-06 05:15:00|13234|13233.1|13234.3|13233.4|13234.3|13233.4|13232.8|13231.9|153
1638768000000|2021-12-06 05:20:00|13234.2|13233.3|13233.4|13232.5|13234.5|13233.6|13233.3|13232.4|119
1638768300000|2021-12-06 05:25:00|13233.3|13232.4|13234.1|13233.2|13234.2|13233.3|13232.6|13231.7|158
1638768600000|2021-12-06 05:30:00|13234.2|13233.3|13234.4|13233.5|13234.7|13233.8|13232|13231.1|224
1638768900000|2021-12-06 05:35:00|13234.6|13233.7|13234.1|13233.2|13235.9|13235|13233.8|13232.9|185
1638769200000|2021-12-06 05:40:00|13234|13233.1|13231.2|13230.3|13234.1|13233.2|13231|13230.1|193
1638769500000|2021-12-06 05:45:00|13231.3|13230.4|13232.3|13231.4|13232.4|13231.5|13231.1|13230.2|137
1638769800000|2021-12-06 05:50:00|13232.5|13231.6|13233.8|13232.9|13234.3|13233.4|13231.8|13230.9|244
1638770100000|2021-12-06 05:55:00|13233.9|13233|13231.1|13230.2|13234.1|13233.2|13230.9|13230|254
1638770400000|2021-12-06 06:00:00|13231.2|13230.3|13232.1|13231.2|13232.2|13231.3|13230.1|13229.2|233
1638770700000|2021-12-06 06:05:00|13232|13231.1|13232.1|13231.2|13233.9|13233|13231.4|13230.5|250
1638771000000|2021-12-06 06:10:00|13232|13231.1|13234.3|13233.4|13234.3|13233.4|13231.7|13230.8|234
1638771300000|2021-12-06 06:15:00|13234.1|13233.2|13234.5|13233.6|13235.6|13234.7|13233.1|13232.2|330
1638771600000|2021-12-06 06:20:00|13234.6|13233.7|13233.8|13232.9|13234.7|13233.8|13233.1|13232.2|288
1638771900000|2021-12-06 06:25:00|13233.6|13232.7|13230.5|13229.6|13233.7|13232.8|13229.9|13229|326
1638772200000|2021-12-06 06:30:00|13230.6|13229.7|13229.1|13228.2|13231.8|13230.9|13229|13228.1|260
1638772500000|2021-12-06 06:35:00|13229|13228.1|13229.1|13228.2|13229.4|13228.5|13227|13226.1|212
1638772800000|2021-12-06 06:40:00|13229|13228.1|13229.1|13228.2|13230.3|13229.4|13228.6|13227.7|202
1638773100000|2021-12-06 06:45:00|13229.2|13228.3|13228.1|13227.2|13230.3|13229.4|13227.3|13226.4|160
1638773400000|2021-12-06 06:50:00|13228.2|13227.3|13224|13223.1|13228.2|13227.3|13223.3|13222.4|414
1638773700000|2021-12-06 06:55:00|13223.9|13223|13225.2|13224.3|13227|13226.1|13223.7|13222.8|317
1638774000000|2021-12-06 07:00:00|13224.7|13223.2|13224.3|13223.4|13227|13226.1|13222.9|13222|517
1638774300000|2021-12-06 07:05:00|13224.2|13223.3|13226.9|13226|13227.7|13226.8|13224.1|13223.2|441
1638774600000|2021-12-06 07:10:00|13227|13226.1|13229.9|13229|13230.2|13229.3|13226.3|13225.4|275
1638774900000|2021-12-06 07:15:00|13230|13229.1|13231.9|13231|13233.2|13232.3|13229|13228.1|467
1638775200000|2021-12-06 07:20:00|13232|13231.1|13230.5|13229.6|13233|13232.1|13230.4|13229.5|314
1638775500000|2021-12-06 07:25:00|13230.8|13229.9|13231|13230.1|13231.5|13230.6|13228.9|13228|439
1638775800000|2021-12-06 07:30:00|13230.9|13230|13231.9|13231|13232.6|13231.6|13229.1|13228.2|518
1638776100000|2021-12-06 07:35:00|13232|13231.1|13233.2|13232.3|13235.3|13234.4|13230.8|13229.9|503
1638776400000|2021-12-06 07:40:00|13232.9|13232|13230.2|13229.3|13234.2|13233.3|13229.8|13228.9|415
1638776700000|2021-12-06 07:45:00|13230.1|13229.2|13231.1|13230.2|13232.8|13231.9|13228.9|13228|378
1638777000000|2021-12-06 07:50:00|13231|13230.1|13234.3|13232.8|13236.6|13235.6|13229.1|13228.2|422
1638777300000|2021-12-06 07:55:00|13234.4|13232.9|13233|13232.1|13235.4|13234.4|13232.7|13231.4|560
1638777600000|2021-12-06 08:00:00|13233.5|13232.6|13236.2|13234.7|13239.1|13238|13230.5|13229.6|865
1638777900000|2021-12-06 08:05:00|13235.9|13235|13237.4|13236.5|13240.3|13239.4|13233.9|13232.8|630
1638778200000|2021-12-06 08:10:00|13237.6|13236.7|13241.2|13239.7|13241.5|13240.3|13236.1|13235.2|604
1638778500000|2021-12-06 08:15:00|13241.1|13239.6|13243.2|13242.3|13244.2|13243.2|13240.5|13239.5|617
1638778800000|2021-12-06 08:20:00|13243.1|13242.2|13247.6|13246.7|13248.5|13247.6|13243|13242.1|708
1638779100000|2021-12-06 08:25:00|13247.5|13246.6|13253.5|13252|13254.7|13253.5|13245.5|13244.6|722
1638779400000|2021-12-06 08:30:00|13253.2|13252.3|13250.3|13249.4|13255.2|13254.1|13249|13247.9|772
1638779700000|2021-12-06 08:35:00|13251.1|13250.2|13257.4|13255.9|13257.6|13256.6|13251.1|13250.2|655
1638780000000|2021-12-06 08:40:00|13257.3|13255.8|13256.4|13254.9|13259.5|13258.5|13255.8|13254.8|609
1638780300000|2021-12-06 08:45:00|13256.2|13255.3|13260.3|13258.8|13262.6|13261.5|13256|13254.8|640
1638780600000|2021-12-06 08:50:00|13260.2|13258.7|13259.2|13258.3|13261.3|13260.2|13257.2|13256.2|779
1638780900000|2021-12-06 08:55:00|13259.4|13258.5|13254.8|13253.9|13260.9|13259.9|13252.7|13251.8|690
1638781200000|2021-12-06 09:00:00|13255.1|13253.6|13254.8|13253.9|13259.9|13259|13250.9|13250|1079
1638781500000|2021-12-06 09:05:00|13255|13254.1|13261|13260.1|13263.9|13263|13254.9|13254|769
1638781800000|2021-12-06 09:10:00|13261.3|13260.4|13264.4|13262.9|13266.7|13265.6|13259.6|13258.7|655
1638782100000|2021-12-06 09:15:00|13264.3|13262.8|13263|13261.5|13267.1|13266.2|13262.6|13261.5|698
1638782400000|2021-12-06 09:20:00|13262.4|13260.9|13261.2|13260.3|13262.7|13261.8|13256.6|13255.7|701
1638782700000|2021-12-06 09:25:00|13261.5|13260|13263.2|13261.7|13263.5|13262.3|13259|13258.1|670
1638783000000|2021-12-06 09:30:00|13263.3|13261.8|13261.3|13259.8|13264.8|13263.9|13260.3|13259|835
1638783300000|2021-12-06 09:35:00|13261.1|13260.2|13256.7|13255.8|13262.6|13261.5|13254.9|13253.5|767
1638783600000|2021-12-06 09:40:00|13256.6|13255.7|13254.6|13253.7|13258.8|13257.4|13253.4|13252.2|847
1638783900000|2021-12-06 09:45:00|13254.7|13253.8|13259.9|13259|13260.2|13259.3|13252.1|13250.9|631
1638784200000|2021-12-06 09:50:00|13259.8|13258.9|13259.8|13258.9|13262.1|13261.2|13257.3|13256.4|509
1638784500000|2021-12-06 09:55:00|13259.2|13258.3|13260|13259.1|13260.5|13259.4|13257|13256|715
1638784800000|2021-12-06 10:00:00|13259.9|13259|13257|13256.1|13263.1|13262.2|13257|13256.1|640
1638785100000|2021-12-06 10:05:00|13257.1|13256.2|13259.8|13258.9|13260.3|13259.4|13256.9|13256|720
1638785400000|2021-12-06 10:10:00|13259.9|13259|13258|13257.1|13262.6|13261.7|13257.9|13257|503
1638785700000|2021-12-06 10:15:00|13258.1|13257.2|13258.8|13257.9|13260.6|13259.7|13257.7|13256.8|526
1638786000000|2021-12-06 10:20:00|13258.7|13257.8|13259.7|13258.8|13261.3|13260.4|13257.5|13256.6|581
1638786300000|2021-12-06 10:25:00|13259.6|13258.7|13258.6|13257.7|13261|13260.1|13258.1|13257.2|678
1638786600000|2021-12-06 10:30:00|13258.7|13257.8|13258.5|13257.6|13259.2|13258.3|13255.8|13254.7|501
1638786900000|2021-12-06 10:35:00|13258.4|13257.5|13256|13255.1|13259.9|13258.8|13256|13254.8|435
1638787200000|2021-12-06 10:40:00|13256.1|13255.2|13252.9|13252|13256.7|13255.6|13249.7|13248.8|645
1638787500000|2021-12-06 10:45:00|13252.8|13251.9|13258|13257.1|13258.9|13258|13251.5|13250.6|417
1638787800000|2021-12-06 10:50:00|13258.1|13257.2|13255|13254.1|13259.9|13259|13254.1|13253.2|484
1638788100000|2021-12-06 10:55:00|13255.1|13254.2|13262.9|13262|13263.3|13262.1|13254.8|13253.5|675
1638788400000|2021-12-06 11:00:00|13262.8|13261.9|13262.9|13262|13264.2|13263.3|13261.9|13260.7|489
1638788700000|2021-12-06 11:05:00|13262.5|13261.6|13265.3|13264.4|13267.2|13266.1|13260|13258.7|594
1638789000000|2021-12-06 11:10:00|13265.6|13264.1|13265.8|13264.9|13267|13265.6|13263.8|13262.9|559
1638789300000|2021-12-06 11:15:00|13265.7|13264.8|13271.1|13270.2|13273.2|13272.3|13265|13264.1|531
1638789600000|2021-12-06 11:20:00|13270.9|13270|13270.7|13269.8|13272.9|13272|13269.6|13268.7|486
1638789900000|2021-12-06 11:25:00|13270.6|13269.7|13270.8|13269.9|13271.3|13270.4|13267.9|13267|622
1638790200000|2021-12-06 11:30:00|13270.7|13269.8|13277|13276.1|13277.9|13277|13266.1|13265|782
1638790500000|2021-12-06 11:35:00|13276.9|13276|13280.7|13279.8|13281.3|13280.1|13276.8|13275.5|674
1638790800000|2021-12-06 11:40:00|13280.2|13279.3|13274.7|13273.8|13281.1|13280.2|13273.5|13272.6|800
1638791100000|2021-12-06 11:45:00|13274.8|13273.9|13276.9|13276|13279.3|13278.4|13274.5|13273.6|497
1638791400000|2021-12-06 11:50:00|13276.8|13275.9|13282.6|13281.7|13284|13283.1|13276.2|13275|637
1638791700000|2021-12-06 11:55:00|13282.7|13281.8|13278.9|13278|13284.1|13283.2|13278.6|13277.7|806
1638792000000|2021-12-06 12:00:00|13279.1|13278.2|13278.4|13277.5|13282.9|13282|13277.3|13276.4|849
1638792300000|2021-12-06 12:05:00|13278.6|13277.7|13278.8|13277.9|13279.6|13278.7|13274.5|13273.3|794
1638792600000|2021-12-06 12:10:00|13278.9|13278|13285.1|13284.2|13286.7|13285.8|13277.5|13276.6|730
1638792900000|2021-12-06 12:15:00|13285|13284.1|13274.5|13273.6|13285.1|13284.2|13274.4|13273.4|703
1638793200000|2021-12-06 12:20:00|13274.3|13272.8|13274.4|13273.5|13276.1|13275.2|13272.6|13271.5|787
1638793500000|2021-12-06 12:25:00|13274.6|13273.7|13274.6|13273.7|13275.6|13274.4|13271.4|13270.2|920
1638793800000|2021-12-06 12:30:00|13274.4|13273.5|13273.7|13272.8|13275|13273.9|13270.8|13269.4|665
1638794100000|2021-12-06 12:35:00|13273.6|13272.7|13274.7|13273.8|13278.9|13278|13272.8|13271.6|636
1638794400000|2021-12-06 12:40:00|13275|13274.1|13272.9|13272|13275.6|13274.4|13270.8|13269.6|634
1638794700000|2021-12-06 12:45:00|13273|13272.1|13274.3|13273.4|13275.3|13274.4|13271.9|13270.8|523
1638795000000|2021-12-06 12:50:00|13274.4|13273.5|13275.2|13274.3|13277.3|13276.4|13272.9|13272|482
1638795300000|2021-12-06 12:55:00|13275.3|13274.4|13270.7|13269.8|13275.4|13274.5|13269.2|13268.3|689
1638795600000|2021-12-06 13:00:00|13270.8|13269.9|13271|13270.1|13272.3|13271.4|13266.6|13265.7|636
1638795900000|2021-12-06 13:05:00|13271.1|13270.2|13266.1|13265.2|13271.2|13270.3|13266.1|13265.2|592
1638796200000|2021-12-06 13:10:00|13266.2|13265.3|13259.7|13258.8|13267|13266|13258.8|13257.9|749
1638796500000|2021-12-06 13:15:00|13259.8|13258.9|13260|13259.1|13262.4|13261.5|13256.5|13255.6|650
1638796800000|2021-12-06 13:20:00|13259.8|13258.9|13257.3|13256.4|13263.4|13262.5|13254.2|13253.3|844
1638797100000|2021-12-06 13:25:00|13257.2|13256.3|13255|13254.1|13259.4|13258.3|13253.8|13252.9|703
1638797400000|2021-12-06 13:30:00|13255.1|13254.2|13254.3|13253.4|13258.7|13257.7|13253.8|13252.9|799
1638797700000|2021-12-06 13:35:00|13254.1|13253.2|13256|13255.1|13258|13257.1|13252|13251.1|712
1638798000000|2021-12-06 13:40:00|13255.9|13255|13259.9|13259|13262.2|13261|13255.2|13254.3|701
1638798300000|2021-12-06 13:45:00|13259.8|13258.9|13259|13258.1|13261.3|13260.4|13258|13257.1|569
1638798600000|2021-12-06 13:50:00|13259.1|13258.2|13263.2|13261.7|13263.2|13262|13257.8|13256.9|567
1638798900000|2021-12-06 13:55:00|13262.8|13261.9|13267.2|13266.3|13267.3|13266.4|13262.5|13261.6|546
1638799200000|2021-12-06 14:00:00|13267|13266.1|13266.5|13265.6|13270.2|13268.9|13266.1|13265.2|770
1638799500000|2021-12-06 14:05:00|13266.6|13265.7|13263.9|13263|13267.8|13266.8|13262.6|13261.7|723
1638799800000|2021-12-06 14:10:00|13263.8|13262.9|13259.9|13259|13265.8|13264.9|13259.4|13258.5|742
1638800100000|2021-12-06 14:15:00|13259.8|13258.9|13265.9|13265|13267.1|13266.2|13258.9|13258|734
1638800400000|2021-12-06 14:20:00|13266|13265.1|13261.2|13260.3|13266.4|13265.5|13260|13258.9|762
1638800700000|2021-12-06 14:25:00|13261|13260.1|13253.6|13252.7|13262.4|13261.1|13253.5|13252.5|740
1638801000000|2021-12-06 14:30:00|13253.4|13252.5|13249.8|13248.9|13255.3|13254.4|13246.9|13246|990
1638801300000|2021-12-06 14:35:00|13250|13249.1|13246|13245.1|13251.3|13250.4|13243|13242.1|1110
1638801600000|2021-12-06 14:40:00|13245.9|13245|13248.1|13247.2|13248.6|13247.6|13241.4|13240.3|1127
1638801900000|2021-12-06 14:45:00|13248|13247.1|13249.8|13248.9|13250.4|13249.2|13243.9|13242.5|945
1638802200000|2021-12-06 14:50:00|13249.4|13248.5|13242.2|13241.3|13255.5|13254.6|13241.9|13241|924
1638802500000|2021-12-06 14:55:00|13242.4|13240.9|13246.3|13244.8|13250.4|13249.4|13242.2|13240.9|918
1638802800000|2021-12-06 15:00:00|13246.4|13244.9|13246.7|13245.8|13247.4|13246.2|13239.6|13238.6|1188
1638803100000|2021-12-06 15:05:00|13246.9|13246|13245.7|13244.2|13247|13246.1|13241.4|13240.5|956
1638803400000|2021-12-06 15:10:00|13245.3|13244.4|13250.2|13249.3|13250.5|13249.6|13243.9|13243|858
1638803700000|2021-12-06 15:15:00|13250.1|13249.2|13251|13250.1|13253.4|13252|13247.8|13246.6|717
1638804000000|2021-12-06 15:20:00|13250.9|13250|13253.3|13252.4|13254.3|13253.4|13248.7|13247.8|713
1638804300000|2021-12-06 15:25:00|13253.4|13252.5|13251.3|13249.8|13255|13253.8|13249.7|13248.5|887
1638804600000|2021-12-06 15:30:00|13251|13250.1|13249|13248.1|13254.5|13253.6|13249|13248.1|744
1638804900000|2021-12-06 15:35:00|13249.1|13248.2|13237.9|13237|13249.2|13248.3|13237.2|13236.3|855
1638805200000|2021-12-06 15:40:00|13238|13237.1|13234.9|13234|13241.3|13240.3|13233.8|13232.6|679
1638805500000|2021-12-06 15:45:00|13234.8|13233.9|13235.7|13234.8|13236.8|13235.9|13232.4|13231.5|719
1638805800000|2021-12-06 15:50:00|13235.8|13234.9|13236|13235.1|13236.6|13235.6|13231|13230.1|915
1638806100000|2021-12-06 15:55:00|13235.6|13234.7|13237|13236.1|13240.7|13239.8|13234.6|13233.7|976
1638806400000|2021-12-06 16:00:00|13237.1|13236.2|13237.4|13236.5|13239.8|13238.4|13233.6|13232.6|1005
1638806700000|2021-12-06 16:05:00|13237.3|13236.4|13239.5|13238.6|13241.8|13240.9|13237|13236|723
1638807000000|2021-12-06 16:10:00|13239.6|13238.7|13242.1|13241.2|13242.7|13241.8|13236.4|13235.5|875
1638807300000|2021-12-06 16:15:00|13242|13241.1|13248.9|13248|13249.4|13248.5|13241.6|13240.7|666
1638807600000|2021-12-06 16:20:00|13249|13248.1|13252.2|13251.3|13253|13252.1|13245.7|13244.8|709
1638807900000|2021-12-06 16:25:00|13252.1|13251.2|13251.9|13251|13254.2|13253.3|13250|13249.1|741
1638808200000|2021-12-06 16:30:00|13251.8|13250.9|13256.9|13256|13257.4|13256.5|13249.2|13248.3|797
1638808500000|2021-12-06 16:35:00|13256.8|13255.9|13258|13257.1|13260.1|13259.2|13254.8|13253.9|615
1638808800000|2021-12-06 16:40:00|13258.1|13257.2|13258.9|13258|13259.5|13258.4|13254.7|13253.5|571
1638809100000|2021-12-06 16:45:00|13258.8|13257.9|13254.1|13253.2|13259|13258.1|13253.9|13253|665
1638809400000|2021-12-06 16:50:00|13254|13253.1|13253.1|13252.2|13256|13255.1|13250.5|13249.6|623
1638809700000|2021-12-06 16:55:00|13253.2|13252.3|13252.6|13251.7|13256.4|13255.3|13251.4|13250.5|727
1638810000000|2021-12-06 17:00:00|13252.5|13251.6|13253.5|13252.6|13254.5|13253.5|13251.9|13251|522
1638810300000|2021-12-06 17:05:00|13253.9|13252.4|13253.1|13252.2|13253.9|13252.4|13250.9|13250|499
1638810600000|2021-12-06 17:10:00|13253|13252.1|13253.6|13252.7|13255.5|13254.6|13252.5|13251.6|432
1638810900000|2021-12-06 17:15:00|13253.7|13252.8|13252.6|13251.7|13253.7|13252.8|13250.8|13249.7|414
1638811200000|2021-12-06 17:20:00|13252.5|13251.6|13250.6|13249.7|13252.9|13252|13249.6|13248.7|374
1638811500000|2021-12-06 17:25:00|13250.5|13249.6|13251.8|13250.9|13253.5|13252.6|13249.9|13248.7|394
1638811800000|2021-12-06 17:30:00|13251.9|13251|13257|13256.1|13257.9|13256.8|13250.8|13249.7|573
1638812100000|2021-12-06 17:35:00|13256.9|13256|13257.5|13256.6|13258.4|13257.5|13256.1|13254.9|529
1638812400000|2021-12-06 17:40:00|13257.4|13256.5|13256|13255.1|13257.6|13256.7|13255.4|13254.5|469
1638812700000|2021-12-06 17:45:00|13256.1|13255.2|13255.8|13254.9|13257.4|13256.5|13254.9|13254|364
1638813000000|2021-12-06 17:50:00|13255.9|13255|13254.1|13253.2|13255.9|13255|13252.9|13252|367
1638813300000|2021-12-06 17:55:00|13254|13253.1|13254.5|13253.6|13255.4|13254.5|13254|13252.7|409
1638813600000|2021-12-06 18:00:00|13254.6|13253.7|13257|13256.1|13257.4|13256.2|13252.7|13251.8|409
1638813900000|2021-12-06 18:05:00|13256.9|13256|13256|13255.1|13258.3|13257.1|13255.8|13254.7|326
1638814200000|2021-12-06 18:10:00|13256.1|13255.2|13253.1|13251.6|13256.4|13255.3|13252.6|13251.5|357
1638814500000|2021-12-06 18:15:00|13253.2|13251.7|13249.9|13248.4|13253.2|13251.9|13249.7|13248.4|336
1638814800000|2021-12-06 18:20:00|13249.2|13248.3|13248|13247.1|13250.2|13249.1|13247.6|13246.5|464
1638815100000|2021-12-06 18:25:00|13248.6|13247.7|13254|13253.1|13254.5|13253.6|13248.6|13247.4|432
1638815400000|2021-12-06 18:30:00|13253.9|13253|13252.7|13251.8|13254.3|13253.1|13251.8|13250.8|361
1638815700000|2021-12-06 18:35:00|13252.6|13251.7|13254.7|13253.8|13255|13254.1|13251.6|13250.7|434
1638816000000|2021-12-06 18:40:00|13254.6|13253.7|13254.8|13253.9|13255.9|13255|13253.2|13252.3|421
1638816300000|2021-12-06 18:45:00|13254.7|13253.8|13258.9|13258|13259.1|13258|13254.4|13253.5|416
1638816600000|2021-12-06 18:50:00|13258.8|13257.9|13259.9|13259|13260.2|13259.1|13257.7|13256.7|287
1638816900000|2021-12-06 18:55:00|13260.3|13258.8|13263.2|13262.3|13263.5|13262.4|13259|13258.1|420
1638817200000|2021-12-06 19:00:00|13263.6|13262.1|13263.4|13262.5|13265.3|13264.2|13262.9|13261.6|512
1638817500000|2021-12-06 19:05:00|13263.3|13262.4|13263.4|13261.9|13264.7|13263.8|13262.7|13261.5|361
1638817800000|2021-12-06 19:10:00|13263.5|13262|13264.2|13262.7|13265.2|13264|13262.8|13261.6|500
1638818100000|2021-12-06 19:15:00|13264.3|13262.8|13265.4|13263.9|13265.5|13264|13262.8|13261.5|444
1638818400000|2021-12-06 19:20:00|13265.5|13264|13267.1|13266.2|13267.7|13266.6|13264.6|13263.3|364
1638818700000|2021-12-06 19:25:00|13267|13266.1|13266.1|13265.2|13267.4|13266.3|13265.8|13264.6|341
1638819000000|2021-12-06 19:30:00|13266|13265.1|13267.9|13267|13268.3|13267.3|13266|13265.1|385
1638819300000|2021-12-06 19:35:00|13268|13267.1|13267|13266.1|13268.6|13267.5|13266.7|13265.8|336
1638819600000|2021-12-06 19:40:00|13267.1|13266.2|13262.5|13261.6|13267.4|13266.2|13261.8|13260.6|349
1638819900000|2021-12-06 19:45:00|13262.4|13261.5|13261.8|13260.9|13262.5|13261.6|13260.4|13259.3|304
1638820200000|2021-12-06 19:50:00|13261.9|13261|13258.9|13258|13262.6|13261.5|13258.9|13258|358
1638820500000|2021-12-06 19:55:00|13259|13258.1|13257.6|13256.7|13259.6|13258.7|13257.5|13256.6|532
1638820800000|2021-12-06 20:00:00|13257.7|13256.8|13258.3|13256.8|13262.8|13261.8|13257.2|13256.3|475
1638821100000|2021-12-06 20:05:00|13258.5|13257|13257.1|13256.2|13258.9|13257.8|13256.7|13255.6|392
1638821400000|2021-12-06 20:10:00|13257.2|13256.3|13258|13256.5|13258.1|13256.8|13256.4|13255.4|291
1638821700000|2021-12-06 20:15:00|13257.9|13256.4|13257.9|13256.4|13259.2|13258|13256.9|13255.5|311
1638822000000|2021-12-06 20:20:00|13257.8|13256.3|13255.7|13254.2|13258.2|13256.9|13254.8|13253.6|300
1638822300000|2021-12-06 20:25:00|13255.6|13254.1|13257.6|13256.1|13257.9|13256.4|13254.2|13253|352
1638822600000|2021-12-06 20:30:00|13257.8|13256.3|13260|13259.1|13260.5|13259.2|13257.3|13256.1|493
1638822900000|2021-12-06 20:35:00|13260.3|13258.8|13258.4|13256.9|13260.4|13258.9|13257.7|13256.8|364
1638823200000|2021-12-06 20:40:00|13258.3|13256.8|13258.9|13258|13259.4|13258.3|13257.7|13256.7|184
1638823500000|2021-12-06 20:45:00|13259|13258.1|13259.4|13257.9|13259.5|13258.4|13257.8|13256.6|212
1638823800000|2021-12-06 20:50:00|13259.3|13258.4|13260.1|13259.2|13260.4|13259.2|13257.6|13256.5|295
1638824100000|2021-12-06 20:55:00|13260|13259.1|13257.5|13256|13260.2|13259.1|13256.4|13255.3|327
1638824400000|2021-12-06 21:00:00|13257.4|13255.9|13258.9|13257.4|13260.4|13258.9|13257.4|13255.9|357
1638824700000|2021-12-06 21:05:00|13258.7|13257.8|13256.9|13255.4|13259.3|13257.8|13256.3|13254.8|282
1638825000000|2021-12-06 21:10:00|13257|13255.5|13258.8|13257.3|13258.9|13257.5|13256.7|13255.3|179
1638825300000|2021-12-06 21:15:00|13258.9|13257.4|13262|13260.5|13262|13260.5|13258.9|13257.4|221
1638825600000|2021-12-06 21:20:00|13262.1|13260.6|13262.8|13261.3|13263.7|13262.2|13261.5|13260.2|361
1638825900000|2021-12-06 21:25:00|13262.7|13261.2|13262.3|13260.8|13264.4|13262.9|13261.8|13260.3|320
1638826200000|2021-12-06 21:30:00|13262.2|13260.7|13262.9|13261.4|13263.4|13261.8|13262.2|13260.7|182
1638826500000|2021-12-06 21:35:00|13262.8|13261.3|13262.1|13260.6|13263.5|13262|13262|13260.5|152
1638826800000|2021-12-06 21:40:00|13262.2|13260.7|13263.3|13261.8|13263.6|13262.1|13261.8|13260.3|164
1638827100000|2021-12-06 21:45:00|13263.2|13261.7|13264.5|13263|13264.8|13263|13263|13261.3|192
1638827400000|2021-12-06 21:50:00|13264.4|13262.9|13265.6|13264.1|13266.3|13264.6|13264.4|13262.6|255
1638827700000|2021-12-06 21:55:00|13265.4|13263.9|13269.1|13260|13270.4|13264.2|13264.3|13254.7|549
1638828000000|2021-12-06 22:00:00|13269.9|13258.9|13270.8|13259.8|13271.2|13261|13268.1|13257.9|34
1638828300000|2021-12-06 22:05:00|13270.9|13260.1|13268.3|13258.8|13271.5|13260.5|13266.8|13255.8|114
1638828600000|2021-12-06 22:10:00|13264.7|13253.7|13268.9|13257.9|13269.6|13258.6|13262.7|13251.7|195
1638828900000|2021-12-06 22:15:00|13269|13258|13269|13258.3|13269.5|13259.1|13263.8|13252.8|151
1638829200000|2021-12-06 22:20:00|13269.2|13258.2|13269.3|13258.8|13269.8|13258.9|13268.4|13257.4|125
1638829500000|2021-12-06 22:25:00|13269.7|13258.5|13263.1|13252.1|13269.8|13259.6|13261.3|13250.3|184
1638829800000|2021-12-06 22:30:00|13262.9|13251.9|13264.8|13253.8|13266.5|13255.5|13258.2|13247.2|674
1638830100000|2021-12-06 22:35:00|13265.1|13254.1|13262.6|13255.6|13269.3|13259.5|13261.6|13251.3|1068
1638830400000|2021-12-06 22:40:00|13262.7|13255.5|13266.7|13256.6|13267.4|13258|13261.6|13252.6|1438
1638830700000|2021-12-06 22:45:00|13266.5|13257.2|13262.1|13253.4|13269.2|13261.2|13260.7|13250.5|1530
1638831000000|2021-12-06 22:50:00|13262.9|13253.5|13262.6|13256.9|13265.2|13256.9|13261.9|13253.1|1882
1638831300000|2021-12-06 22:55:00|13262.9|13257|13266|13255.6|13270|13261.1|13262.3|13253.6|761
1638831600000|2021-12-06 23:00:00|13266.5|13255.7|13260.8|13258.2|13266.5|13259.3|13260.1|13254.6|1063
1638831900000|2021-12-06 23:05:00|13260.7|13258.5|13259.9|13258.4|13262.6|13260.2|13259.6|13257.4|705
1638832200000|2021-12-06 23:10:00|13260.3|13258.1|13259.9|13257.5|13261.1|13259.1|13259.1|13257|530
1638832500000|2021-12-06 23:15:00|13259.8|13257.9|13259.4|13257.9|13261.6|13260.1|13259.1|13257.6|350
1638832800000|2021-12-06 23:20:00|13259.3|13257.8|13261.2|13259.7|13261.4|13260.1|13259.1|13257.4|289
1638833100000|2021-12-06 23:25:00|13261.3|13259.8|13261.6|13260.1|13262.3|13260.8|13260.2|13258.9|261
1638833400000|2021-12-06 23:30:00|13261.5|13260|13261.8|13260.3|13263.7|13262.2|13260.5|13259|310
1638833700000|2021-12-06 23:35:00|13261.7|13260.2|13261.6|13260.1|13262.1|13260.6|13261.1|13259.6|117
1638834000000|2021-12-06 23:40:00|13261.7|13260.2|13262.1|13260.6|13262.6|13261.1|13261.4|13259.9|124
1638834300000|2021-12-06 23:45:00|13262|13260.5|13262.2|13260.7|13262.8|13261.3|13261.1|13259.6|217
1638834600000|2021-12-06 23:50:00|13262.3|13260.8|13262.8|13261.3|13263.4|13262.1|13262.1|13260.8|158
1638834900000|2021-12-06 23:55:00|13262.7|13261.2|13263.3|13261.8|13263.4|13262.3|13262.7|13261.2|102
1638835200000|2021-12-07 00:00:00|13263.4|13261.9|13262.4|13260.9|13264.4|13263.2|13261.1|13259.8|294
1638835500000|2021-12-07 00:05:00|13262.5|13261|13262.5|13261|13263.6|13262.4|13261.9|13260.6|221
1638835800000|2021-12-07 00:10:00|13262.7|13261.2|13261.8|13260.3|13263|13261.5|13260.8|13259.4|258
1638836100000|2021-12-07 00:15:00|13261.7|13260.2|13259.2|13257.7|13262.4|13260.9|13259.1|13257.6|256
1638836400000|2021-12-07 00:20:00|13258.8|13257.9|13259.1|13257.6|13260.1|13258.8|13258.3|13257.3|249
1638836700000|2021-12-07 00:25:00|13259.2|13257.7|13259.8|13258.9|13261.9|13260.4|13259.2|13257.7|195
1638837000000|2021-12-07 00:30:00|13259.9|13259|13258.6|13257.1|13260.5|13259.1|13257.9|13256.6|189
1638837300000|2021-12-07 00:35:00|13258.4|13256.9|13260|13259.1|13260.3|13259.1|13258.1|13256.8|203
1638837600000|2021-12-07 00:40:00|13259.9|13259|13260|13259.1|13260.3|13259.4|13259.2|13257.7|143
1638837900000|2021-12-07 00:45:00|13260.3|13258.8|13260.2|13258.7|13260.5|13259.2|13259.4|13257.9|201
1638838200000|2021-12-07 00:50:00|13260.1|13258.6|13259.2|13257.7|13260.2|13258.7|13258|13256.7|255
1638838500000|2021-12-07 00:55:00|13259.1|13257.6|13259.1|13258.2|13261.1|13260|13258.8|13257.4|238
1638838800000|2021-12-07 01:00:00|13258.9|13258|13259.9|13259|13260.2|13259.1|13256.6|13255.4|500
1638839100000|2021-12-07 01:05:00|13260|13259.1|13263.7|13262.2|13264.2|13262.9|13259.6|13258.3|285
1638839400000|2021-12-07 01:10:00|13263.8|13262.3|13263.3|13261.8|13265.2|13263.9|13263.2|13261.8|258
1638839700000|2021-12-07 01:15:00|13263.4|13261.9|13262.3|13260.8|13264.8|13263.3|13261.6|13260.4|358
1638840000000|2021-12-07 01:20:00|13262.4|13260.9|13266.3|13264.8|13267.3|13266|13262.1|13260.8|350
1638840300000|2021-12-07 01:25:00|13266.2|13264.7|13264.5|13263|13267.7|13266.6|13264.3|13262.8|467
1638840600000|2021-12-07 01:30:00|13264.4|13262.9|13263.2|13261.7|13264.7|13263.6|13262.9|13261.5|312
1638840900000|2021-12-07 01:35:00|13263.3|13261.8|13266|13264.5|13266.1|13265|13263|13261.5|286
1638841200000|2021-12-07 01:40:00|13265.9|13264.4|13265.5|13264|13267.4|13266.2|13264.6|13263.2|336
1638841500000|2021-12-07 01:45:00|13265.2|13264.3|13266|13265.1|13267.7|13266.8|13264.9|13263.9|393
1638841800000|2021-12-07 01:50:00|13266.1|13265.2|13266.3|13264.8|13266.9|13265.7|13265.1|13263.9|327
1638842100000|2021-12-07 01:55:00|13266.2|13265.3|13266.1|13264.6|13266.9|13266|13265.6|13264.4|264
1638842400000|2021-12-07 02:00:00|13266.2|13264.7|13266.1|13265.2|13266.9|13265.8|13264.9|13263.7|210
1638842700000|2021-12-07 02:05:00|13266|13265.1|13266.9|13266|13268.4|13267.3|13265.6|13264.6|308
1638843000000|2021-12-07 02:10:00|13266.8|13265.9|13265.1|13264.2|13267|13266|13264.5|13263.3|297
1638843300000|2021-12-07 02:15:00|13265.2|13264.3|13269.8|13268.9|13270.6|13269.3|13264.8|13263.6|309
1638843600000|2021-12-07 02:20:00|13269.7|13268.8|13273.8|13272.3|13275.9|13273.8|13269.4|13268|337
1638843900000|2021-12-07 02:25:00|13273.9|13272.4|13273.6|13272.1|13275.1|13273.6|13272.6|13271.5|427
1638844200000|2021-12-07 02:30:00|13273.8|13272.3|13273.9|13273|13274.7|13273.5|13272.4|13271.1|375
1638844500000|2021-12-07 02:35:00|13273.8|13272.9|13276|13275.1|13277.5|13276.5|13273.7|13272.7|377
1638844800000|2021-12-07 02:40:00|13275.9|13275|13278.2|13277.3|13278.3|13277.3|13275.8|13274.8|347
1638845100000|2021-12-07 02:45:00|13278.1|13277.2|13276.7|13275.8|13279.3|13278.4|13276.5|13275.6|287
1638845400000|2021-12-07 02:50:00|13276.8|13275.9|13277.8|13276.9|13278.4|13277.2|13276.4|13275.5|220
1638845700000|2021-12-07 02:55:00|13277.9|13277|13279|13278.1|13279.7|13278.5|13277.6|13276.7|203
1638846000000|2021-12-07 03:00:00|13279.1|13278.2|13277.9|13277|13279.1|13278.2|13277.7|13276.5|155
1638846300000|2021-12-07 03:05:00|13277.8|13276.9|13278.9|13277.4|13279.5|13278.3|13276.7|13275.6|247
1638846600000|2021-12-07 03:10:00|13279|13277.5|13279.2|13277.7|13279.4|13278|13278.2|13276.7|271
1638846900000|2021-12-07 03:15:00|13279.1|13277.6|13278.4|13277.5|13279.3|13278|13277.5|13276|209
1638847200000|2021-12-07 03:20:00|13278.3|13277.4|13278.7|13277.2|13279.7|13278.5|13278.3|13276.8|132
1638847500000|2021-12-07 03:25:00|13278.6|13277.1|13277.7|13276.8|13279.5|13278.5|13277.7|13276.8|181
1638847800000|2021-12-07 03:30:00|13277.6|13276.7|13277.1|13276.2|13281.3|13280|13276.4|13275.2|444
1638848100000|2021-12-07 03:35:00|13277.2|13276.3|13281.9|13281|13282.1|13281.1|13277.2|13276.1|367
1638848400000|2021-12-07 03:40:00|13282.3|13280.8|13282.9|13282|13284.1|13283.2|13281.6|13280.4|358
1638848700000|2021-12-07 03:45:00|13282.8|13281.3|13283.2|13281.7|13283.4|13282|13280.8|13279.6|277
1638849000000|2021-12-07 03:50:00|13283.1|13282.2|13284.3|13283.4|13284.6|13283.6|13282.8|13281.7|234
1638849300000|2021-12-07 03:55:00|13284.2|13283.3|13284.6|13283.7|13285.5|13284.5|13284|13282.7|265
1638849600000|2021-12-07 04:00:00|13284.7|13283.8|13286.4|13285.5|13287.2|13286.1|13284.6|13283.5|221
1638849900000|2021-12-07 04:05:00|13286.6|13285.7|13285.5|13284|13287.8|13286.5|13285.2|13283.8|261
1638850200000|2021-12-07 04:10:00|13285.4|13283.9|13283.2|13282.3|13286|13284.7|13282.5|13281.4|309
1638850500000|2021-12-07 04:15:00|13283.1|13282.2|13285.1|13283.6|13286|13284.8|13283.1|13281.9|304
1638850800000|2021-12-07 04:20:00|13285|13283.5|13288|13287.1|13289.6|13288.7|13284.6|13283.5|252
1638851100000|2021-12-07 04:25:00|13288.1|13287.2|13287.7|13286.8|13289|13287.8|13286.8|13285.5|223
1638851400000|2021-12-07 04:30:00|13287.6|13286.7|13289.1|13287.6|13290.2|13288.9|13286.9|13285.4|322
1638851700000|2021-12-07 04:35:00|13287.8|13286.9|13283.9|13283|13288.1|13286.9|13283.7|13282.6|274
1638852000000|2021-12-07 04:40:00|13283.8|13282.9|13285|13283.5|13286.1|13284.8|13283.8|13282.7|224
1638852300000|2021-12-07 04:45:00|13284.9|13283.4|13283.8|13282.9|13285|13283.7|13283.2|13281.9|194
1638852600000|2021-12-07 04:50:00|13283.9|13283|13282.3|13280.8|13284.5|13283|13281.6|13280.5|185
1638852900000|2021-12-07 04:55:00|13282.4|13280.9|13282.7|13281.8|13283|13282.1|13281.5|13280.6|173
1638853200000|2021-12-07 05:00:00|13282.6|13281.7|13282.2|13280.7|13283.1|13281.9|13281.4|13280.5|161
1638853500000|2021-12-07 05:05:00|13281.9|13281|13279.8|13278.9|13282.2|13281.1|13279.4|13278.2|188
1638853800000|2021-12-07 05:10:00|13279.9|13279|13284.6|13283.7|13287.9|13286.4|13279.6|13278.4|336
1638854100000|2021-12-07 05:15:00|13284.5|13283.6|13289.4|13287.9|13289.7|13288.2|13283.7|13282.7|368
1638854400000|2021-12-07 05:20:00|13289.3|13287.8|13286.3|13284.8|13289.5|13288|13285.1|13283.8|275
1638854700000|2021-12-07 05:25:00|13286.1|13285.2|13286.7|13285.8|13288.3|13287.1|13285.8|13284.9|206
1638855000000|2021-12-07 05:30:00|13286.3|13285.4|13285.8|13284.9|13287.4|13286.1|13285.7|13284.6|285
1638855300000|2021-12-07 05:35:00|13285.9|13285|13285.9|13285|13287.2|13286|13285.5|13284.5|269
1638855600000|2021-12-07 05:40:00|13285.8|13284.9|13288.2|13286.7|13289.4|13288.2|13285.6|13284.4|282
1638855900000|2021-12-07 05:45:00|13288.3|13286.8|13287.3|13285.8|13288.6|13287.1|13286.8|13285.3|270
1638856200000|2021-12-07 05:50:00|13287.2|13285.7|13288.3|13287.4|13288.4|13287.4|13286.8|13285.5|347
1638856500000|2021-12-07 05:55:00|13288|13287.1|13285.4|13283.9|13288.4|13287.3|13284.8|13283.4|387
1638856800000|2021-12-07 06:00:00|13284.9|13284|13285.2|13283.7|13286.7|13285.8|13284.6|13283.2|526
1638857100000|2021-12-07 06:05:00|13285.1|13283.6|13287.7|13286.2|13287.8|13286.8|13285|13283.5|440
1638857400000|2021-12-07 06:10:00|13287.6|13286.1|13285.2|13283.7|13287.9|13286.5|13284.7|13283.5|360
1638857700000|2021-12-07 06:15:00|13285.3|13283.8|13285.8|13284.9|13287.6|13286.6|13284.6|13283.4|302
1638858000000|2021-12-07 06:20:00|13285.9|13285|13285.8|13284.9|13288|13287.1|13284.8|13283.9|357
1638858300000|2021-12-07 06:25:00|13285.7|13284.8|13286.9|13286|13288.7|13287.8|13285.5|13284.6|387
1638858600000|2021-12-07 06:30:00|13286.8|13285.9|13285.8|13284.3|13288.7|13287.6|13285.3|13284.1|240
1638858900000|2021-12-07 06:35:00|13285.7|13284.2|13280.1|13278.6|13285.7|13284.7|13278.6|13277.5|349
1638859200000|2021-12-07 06:40:00|13279.8|13278.9|13282.2|13280.7|13282.2|13281|13277.6|13276.1|317
1638859500000|2021-12-07 06:45:00|13282.1|13280.6|13283.7|13282.2|13284.2|13283.1|13281.3|13280.1|391
1638859800000|2021-12-07 06:50:00|13283.9|13282.4|13285.6|13284.7|13287.2|13286.3|13283.5|13282.2|332
1638860100000|2021-12-07 06:55:00|13285.5|13284.6|13282.5|13281|13286|13285|13281.6|13280.3|445
1638860400000|2021-12-07 07:00:00|13282.4|13280.9|13280|13279.1|13283.7|13282.6|13278.7|13277.7|569
1638860700000|2021-12-07 07:05:00|13279.9|13279|13280.7|13279.8|13281.2|13280.2|13276.9|13275.6|525
1638861000000|2021-12-07 07:10:00|13280.8|13279.9|13275.2|13273.7|13282.1|13280.9|13274.8|13273.6|535
1638861300000|2021-12-07 07:15:00|13275.3|13273.8|13274.8|13273.9|13276.9|13276|13272.5|13271.6|613
1638861600000|2021-12-07 07:20:00|13274.9|13274|13274.8|13273.9|13276.9|13276|13274.2|13273.3|479
1638861900000|2021-12-07 07:25:00|13274.7|13273.8|13278.3|13277.4|13280.4|13279.5|13270.6|13269.7|735
1638862200000|2021-12-07 07:30:00|13278.1|13277.2|13281.8|13280.3|13282.5|13281.4|13277.2|13276.3|672
1638862500000|2021-12-07 07:35:00|13281.7|13280.2|13282.1|13281.2|13284.3|13283.4|13280.8|13279.9|546
1638862800000|2021-12-07 07:40:00|13282|13281.1|13278.3|13276.8|13283.6|13282.7|13277.3|13276.4|473
1638863100000|2021-12-07 07:45:00|13277.9|13277|13278.1|13277.2|13280.3|13279.1|13277.1|13276.2|473
1638863400000|2021-12-07 07:50:00|13278.2|13277.3|13278|13277.1|13283.5|13282.6|13276|13275.1|659
1638863700000|2021-12-07 07:55:00|13278.1|13277.2|13283|13282.1|13283.3|13282.4|13277.2|13276.3|695
1638864000000|2021-12-07 08:00:00|13283.1|13282.2|13286.6|13285.7|13288.5|13287.6|13280.1|13279.2|734
1638864300000|2021-12-07 08:05:00|13286.7|13285.8|13280.7|13279.8|13288.6|13287.7|13280.5|13279.1|601
1638864600000|2021-12-07 08:10:00|13280.8|13279.9|13282.7|13281.8|13284.6|13283.7|13279.8|13278.8|508
1638864900000|2021-12-07 08:15:00|13282.8|13281.9|13277.2|13276.3|13283.7|13282.8|13275.7|13274.7|400
1638865200000|2021-12-07 08:20:00|13277.3|13276.4|13277.1|13276.2|13277.6|13276.4|13271.5|13270.4|627
1638865500000|2021-12-07 08:25:00|13277.7|13276.1|13279.8|13278.9|13279.8|13278.9|13273.9|13272.5|631
1638865800000|2021-12-07 08:30:00|13279.9|13279|13275.1|13274.2|13282.2|13281|13274.1|13273.2|594
1638866100000|2021-12-07 08:35:00|13275|13274.1|13272.1|13271.2|13278.3|13277.4|13271.8|13270.9|604
1638866400000|2021-12-07 08:40:00|13271.7|13270.8|13276|13275.1|13276.3|13275.2|13269.9|13269|585
1638866700000|2021-12-07 08:45:00|13275.7|13274.8|13272.2|13270.7|13280.3|13279.4|13272.1|13270.6|635
1638867000000|2021-12-07 08:50:00|13272.3|13270.8|13270|13269.1|13272.4|13271.2|13267.9|13266.8|659
1638867300000|2021-12-07 08:55:00|13269.9|13269|13262.7|13261.8|13270.3|13269.3|13262.7|13261.8|663
1638867600000|2021-12-07 09:00:00|13262.6|13261.7|13254.9|13254|13262.6|13261.7|13252.9|13251.8|1010
1638867900000|2021-12-07 09:05:00|13254.8|13253.9|13248.6|13247.7|13256.2|13255.3|13247.8|13246.9|920
1638868200000|2021-12-07 09:10:00|13249|13247.5|13254.7|13253.2|13256.8|13255.9|13247.1|13246|768
1638868500000|2021-12-07 09:15:00|13254.4|13253.5|13255.3|13254.4|13257.9|13257|13254|13253.1|571
1638868800000|2021-12-07 09:20:00|13255.2|13254.3|13257.5|13256.6|13261.6|13260.6|13253.5|13252.6|669
1638869100000|2021-12-07 09:25:00|13257.6|13256.7|13258.5|13257.6|13260.2|13259.3|13256|13255.1|529
1638869400000|2021-12-07 09:30:00|13258.4|13257.5|13257.9|13257|13258.6|13257.5|13252.9|13252|701
1638869700000|2021-12-07 09:35:00|13258|13257.1|13260|13259.1|13262.4|13261.5|13257.9|13257|553
1638870000000|2021-12-07 09:40:00|13259.9|13259|13266.1|13264.6|13267.4|13266.5|13259.6|13258.7|471
1638870300000|2021-12-07 09:45:00|13266|13265.1|13262.7|13261.8|13266.2|13265.3|13262.7|13261.5|377
1638870600000|2021-12-07 09:50:00|13262.6|13261.7|13268|13267.1|13269.4|13268|13262.6|13261.7|520
1638870900000|2021-12-07 09:55:00|13267.9|13267|13262|13261.1|13269.7|13268.7|13260.7|13259.6|672
1638871200000|2021-12-07 10:00:00|13262.1|13261.2|13266.4|13265.5|13266.9|13265.8|13257.8|13256.9|775
1638871500000|2021-12-07 10:05:00|13266.5|13265.6|13260.1|13258.6|13266.8|13265.9|13259.9|13258.6|667
1638871800000|2021-12-07 10:10:00|13260.2|13258.7|13262.8|13261.9|13262.8|13261.9|13257.4|13256.5|600
1638872100000|2021-12-07 10:15:00|13262.7|13261.8|13267.1|13266.2|13267.2|13266.3|13262.5|13261.6|515
1638872400000|2021-12-07 10:20:00|13267.4|13265.9|13268.3|13267.4|13269.5|13268.4|13263.1|13262.2|487
1638872700000|2021-12-07 10:25:00|13268.2|13267.3|13260.9|13259.4|13269.2|13268.3|13259.9|13258.7|596
1638873000000|2021-12-07 10:30:00|13260.8|13259.3|13253.9|13253|13261.4|13260.1|13253.8|13252.7|459
1638873300000|2021-12-07 10:35:00|13254|13253.1|13256.7|13255.8|13258.3|13257.3|13253.9|13253|444
1638873600000|2021-12-07 10:40:00|13256.6|13255.7|13249.9|13249|13259.3|13258.2|13249.3|13248.1|483
1638873900000|2021-12-07 10:45:00|13250.1|13248.6|13249|13248.1|13251.7|13250.5|13247.9|13246.7|612
1638874200000|2021-12-07 10:50:00|13249.1|13248.2|13251.3|13250.4|13254.2|13253.3|13246.8|13245.7|732
1638874500000|2021-12-07 10:55:00|13251.2|13250.3|13255.9|13255|13257.4|13256.5|13250.9|13249.7|588
1638874800000|2021-12-07 11:00:00|13256.3|13254.8|13260.1|13259.2|13262.6|13261.3|13254.9|13253.9|675
1638875100000|2021-12-07 11:05:00|13260|13259.1|13257.2|13256.3|13262.3|13261.1|13257|13255.9|525
1638875400000|2021-12-07 11:10:00|13257.1|13256.2|13256.9|13256|13259.6|13258.7|13255.5|13254.6|498
1638875700000|2021-12-07 11:15:00|13256.7|13255.8|13258.6|13257.7|13259.8|13258.9|13256.7|13255.6|270
1638876000000|2021-12-07 11:20:00|13259.2|13257.7|13250.1|13249.2|13259.3|13258.2|13249.9|13249|538
1638876300000|2021-12-07 11:25:00|13250.3|13249.4|13256|13255.1|13257.3|13256.3|13250.2|13249.3|572
1638876600000|2021-12-07 11:30:00|13255.9|13255|13251.1|13250.2|13256.5|13255.3|13250.4|13249.5|572
1638876900000|2021-12-07 11:35:00|13251.2|13250.3|13254.4|13253.5|13255.4|13254.1|13249.8|13248.7|701
1638877200000|2021-12-07 11:40:00|13254.3|13253.4|13255|13254.1|13256.6|13255.5|13253.2|13252.3|486
1638877500000|2021-12-07 11:45:00|13254.9|13254|13254.3|13253.4|13259.5|13258.4|13253.5|13252.4|569
1638877800000|2021-12-07 11:50:00|13254.4|13253.5|13246.1|13245.2|13255.1|13254.2|13244.8|13243.9|619
1638878100000|2021-12-07 11:55:00|13246.3|13245.4|13252.9|13251.4|13254.3|13253.1|13245.3|13244|574
1638878400000|2021-12-07 12:00:00|13252.5|13251.6|13245.3|13244.4|13255.7|13254.8|13244.8|13243.9|649
1638878700000|2021-12-07 12:05:00|13245.6|13244.1|13251.5|13250|13254.2|13253|13245|13244|672
1638879000000|2021-12-07 12:10:00|13251.6|13250.1|13245.7|13244.2|13252|13250.7|13242.4|13240.8|690
1638879300000|2021-12-07 12:15:00|13245.9|13244.4|13245.7|13244.8|13247.6|13246.3|13244.5|13243.6|486
1638879600000|2021-12-07 12:20:00|13245.2|13244.3|13249.4|13247.9|13249.8|13248.9|13244.6|13243.7|451
1638879900000|2021-12-07 12:25:00|13249.2|13248.3|13248.3|13247.4|13250.7|13249.8|13239.8|13238.3|702
1638880200000|2021-12-07 12:30:00|13248.2|13247.3|13245|13244.1|13248.5|13247.6|13243|13241.9|588
1638880500000|2021-12-07 12:35:00|13245.1|13244.2|13245.2|13244.3|13246.6|13245.7|13242.2|13241.3|537
1638880800000|2021-12-07 12:40:00|13245.4|13244.5|13248.3|13247.4|13249.5|13248.2|13240.9|13240|526
1638881100000|2021-12-07 12:45:00|13248.4|13247.5|13250.7|13249.8|13251.5|13250.6|13246.2|13245.3|661
1638881400000|2021-12-07 12:50:00|13250.8|13249.9|13253.3|13252.4|13254.4|13253.5|13250|13249.1|621
1638881700000|2021-12-07 12:55:00|13253.1|13252.2|13254.2|13253.3|13255.4|13254.4|13251|13250.1|654
1638882000000|2021-12-07 13:00:00|13254.7|13253.8|13252.1|13251.2|13255.2|13254.2|13250.6|13249.6|771
1638882300000|2021-12-07 13:05:00|13252.2|13251.3|13257.4|13256.5|13258.4|13257.5|13251.2|13250.3|732
1638882600000|2021-12-07 13:10:00|13257.3|13256.4|13253.6|13252.7|13259.2|13258.3|13249.9|13249|721
1638882900000|2021-12-07 13:15:00|13253.5|13252.6|13251.1|13250.2|13254.4|13253.5|13249|13247.7|642
1638883200000|2021-12-07 13:20:00|13251|13250.1|13246|13245.1|13251|13250.1|13245.7|13244.8|851
1638883500000|2021-12-07 13:25:00|13246.1|13245.2|13238.4|13236.9|13246.4|13245.5|13233.5|13232|856
1638883800000|2021-12-07 13:30:00|13238.5|13237|13232.2|13231.3|13239.2|13237.7|13231.1|13230.2|857
1638884100000|2021-12-07 13:35:00|13232.1|13231.2|13227|13226.1|13234.5|13233.6|13226.6|13225.7|777
1638884400000|2021-12-07 13:40:00|13226.9|13226|13228.1|13227.2|13228.3|13227.4|13220.1|13218.6|902
1638884700000|2021-12-07 13:45:00|13228.2|13227.3|13228.1|13227.2|13229.7|13228.8|13219.6|13218.7|875
1638885000000|2021-12-07 13:50:00|13228.2|13227.3|13226.8|13225.9|13230.6|13229.7|13226.1|13225.1|647
1638885300000|2021-12-07 13:55:00|13226.7|13225.8|13226.9|13226|13229.9|13229|13224|13222.7|778
1638885600000|2021-12-07 14:00:00|13227.1|13226.2|13223.8|13222.9|13228|13227.1|13222.9|13221.9|721
1638885900000|2021-12-07 14:05:00|13223.9|13223|13224.1|13223.2|13227.2|13226.3|13220.7|13219.8|653
1638886200000|2021-12-07 14:10:00|13224.2|13223.3|13225.1|13224.2|13228.5|13227.6|13221.8|13220.9|724
1638886500000|2021-12-07 14:15:00|13225.3|13224.4|13219.9|13219|13225.6|13224.7|13219.7|13218.6|720
1638886800000|2021-12-07 14:20:00|13219.8|13218.9|13218.5|13217|13223|13222.1|13216.4|13215.5|684
1638887100000|2021-12-07 14:25:00|13218.4|13216.9|13213.6|13212.7|13219.7|13218.6|13209.4|13208.5|694
1638887400000|2021-12-07 14:30:00|13213.5|13212.6|13224.8|13223.9|13227.9|13226.4|13213.1|13212.2|1038
1638887700000|2021-12-07 14:35:00|13224.9|13224|13216.8|13215.9|13226.8|13225.9|13213.3|13212.3|849
1638888000000|2021-12-07 14:40:00|13216.7|13215.8|13226.2|13224.7|13226.9|13226|13216.4|13215.5|833
1638888300000|2021-12-07 14:45:00|13226.3|13225.4|13229.8|13228.9|13230.1|13229|13224.8|13223.9|774
1638888600000|2021-12-07 14:50:00|13229.9|13229|13227.2|13226.3|13230.6|13229.6|13223.7|13222.8|714
1638888900000|2021-12-07 14:55:00|13227.1|13226.2|13235.7|13234.2|13236.3|13235.4|13226.2|13225.3|694
1638889200000|2021-12-07 15:00:00|13235.6|13234.1|13235.3|13234.4|13237.8|13236.4|13232.2|13231|898
1638889500000|2021-12-07 15:05:00|13235.2|13234.3|13241.8|13240.9|13244.6|13243.7|13234.5|13233.6|778
1638889800000|2021-12-07 15:10:00|13241.7|13240.8|13244|13242.5|13245.3|13243.9|13240.1|13239.2|789
1638890100000|2021-12-07 15:15:00|13244.2|13242.7|13238.3|13236.8|13244.8|13243.5|13236.7|13235.6|839
1638890400000|2021-12-07 15:20:00|13238.2|13237.3|13242.2|13240.7|13242.5|13241.3|13234.3|13233.2|899
1638890700000|2021-12-07 15:25:00|13242.1|13240.6|13242.8|13241.9|13244.8|13243.7|13239|13237.6|883
1638891000000|2021-12-07 15:30:00|13242.7|13241.8|13240.9|13240|13246.6|13245.2|13239.7|13238.6|780
1638891300000|2021-12-07 15:35:00|13241|13240.1|13236.8|13235.3|13242.5|13241.1|13233.5|13232.6|917
1638891600000|2021-12-07 15:40:00|13236.7|13235.8|13235.4|13233.9|13239.3|13238.1|13233.7|13232.4|668
1638891900000|2021-12-07 15:45:00|13235.3|13233.8|13245.2|13243.7|13245.4|13244.2|13233.8|13232.9|793
1638892200000|2021-12-07 15:50:00|13245.1|13243.6|13235.7|13234.8|13246.2|13245|13235.3|13234.1|890
1638892500000|2021-12-07 15:55:00|13236|13234.5|13234.7|13233.8|13237.2|13236.3|13228.1|13227.2|1075
1638892800000|2021-12-07 16:00:00|13235|13234.1|13249.3|13248.4|13250.3|13248.8|13234.8|13233.9|1055
1638893100000|2021-12-07 16:05:00|13249.2|13248.3|13242.7|13241.8|13251.3|13250.1|13242.6|13241.7|660
1638893400000|2021-12-07 16:10:00|13242.8|13241.9|13238.3|13237.4|13243.6|13242.4|13238.2|13237|828
1638893700000|2021-12-07 16:15:00|13238.2|13237.3|13231.1|13229.6|13238.6|13237.4|13230.1|13229.2|750
1638894000000|2021-12-07 16:20:00|13231.2|13229.7|13231.8|13230.9|13234.8|13233.9|13229.6|13228.4|630
1638894300000|2021-12-07 16:25:00|13231.9|13231|13223.9|13223|13231.9|13231|13222.9|13222|794
1638894600000|2021-12-07 16:30:00|13224.2|13223.3|13229|13228.1|13232.2|13231.3|13224.1|13223.2|734
1638894900000|2021-12-07 16:35:00|13228.9|13228|13233|13232.1|13235.3|13234.4|13226.9|13226|738
1638895200000|2021-12-07 16:40:00|13233.1|13232.2|13232.1|13231.2|13235.4|13234.5|13230.5|13229.6|515
1638895500000|2021-12-07 16:45:00|13232.2|13231.3|13234|13233.1|13234.2|13233.3|13231.9|13230.6|492
1638895800000|2021-12-07 16:50:00|13233.9|13233|13230.7|13229.8|13234.1|13233.2|13230.6|13229.7|471
1638896100000|2021-12-07 16:55:00|13230.6|13229.7|13235.6|13234.7|13236.4|13235.4|13230.6|13229.7|560
1638896400000|2021-12-07 17:00:00|13235.7|13234.8|13236.9|13236|13238.5|13237.6|13234.4|13233.5|510
1638896700000|2021-12-07 17:05:00|13237|13236.1|13241.2|13240.3|13241.3|13240.4|13236.9|13236|358
1638897000000|2021-12-07 17:10:00|13241.1|13240.2|13239.8|13238.9|13242|13241.1|13238.4|13237.5|448
1638897300000|2021-12-07 17:15:00|13239.9|13239|13232.6|13231.7|13240.1|13239.2|13232.3|13231.4|484
1638897600000|2021-12-07 17:20:00|13232.7|13231.8|13234.6|13233.7|13236.4|13235.3|13230.6|13229.5|458
1638897900000|2021-12-07 17:25:00|13234.7|13233.8|13231.9|13231|13234.9|13234|13229.9|13229|451
1638898200000|2021-12-07 17:30:00|13231.8|13230.9|13231.9|13231|13232.4|13231.5|13230.2|13229.3|328
1638898500000|2021-12-07 17:35:00|13232|13231.1|13228.9|13228|13234.2|13233.3|13228.8|13227.8|437
1638898800000|2021-12-07 17:40:00|13229|13228.1|13225.9|13225|13229.6|13228.7|13225.8|13224.9|418
1638899100000|2021-12-07 17:45:00|13226|13225.1|13225.1|13224.2|13226.3|13225.4|13224.2|13223.3|315
1638899400000|2021-12-07 17:50:00|13225|13224.1|13224.3|13223.4|13225.3|13224.4|13223.4|13222.5|422
1638899700000|2021-12-07 17:55:00|13225.2|13224.3|13227.8|13226.9|13228.5|13227.4|13224.8|13223.9|394
1638900000000|2021-12-07 18:00:00|13228.6|13227.7|13230|13229.1|13231.2|13230.3|13227.6|13226.7|402
1638900300000|2021-12-07 18:05:00|13229.9|13229|13229.8|13228.9|13230.7|13229.8|13228.9|13227.7|372
1638900600000|2021-12-07 18:10:00|13229.7|13228.8|13228.8|13227.9|13230.2|13229.2|13227.6|13226.7|296
1638900900000|2021-12-07 18:15:00|13229|13228.1|13226.9|13226|13232.3|13231.4|13225.9|13224.5|531
1638901200000|2021-12-07 18:20:00|13226.8|13225.9|13224.7|13223.8|13226.8|13225.9|13223.5|13222.6|233
1638901500000|2021-12-07 18:25:00|13224.5|13223.6|13225.9|13225|13227.2|13226|13221.9|13220.9|427
1638901800000|2021-12-07 18:30:00|13225.8|13224.9|13228|13227.1|13229|13228.1|13225.5|13224.3|339
1638902100000|2021-12-07 18:35:00|13228.1|13227.2|13229|13228.1|13229.2|13228.2|13226.9|13226|227
1638902400000|2021-12-07 18:40:00|13228.9|13228|13229.5|13228.6|13231.1|13230.1|13228.9|13228|212
1638902700000|2021-12-07 18:45:00|13229.7|13228.8|13229.7|13228.8|13230.6|13229.5|13227.8|13226.9|358
1638903000000|2021-12-07 18:50:00|13229.8|13228.9|13226.6|13225.7|13230.2|13229|13226.5|13225.6|471
1638903300000|2021-12-07 18:55:00|13226.5|13225.6|13226.8|13225.9|13229.7|13228.5|13226.3|13225.4|343
1638903600000|2021-12-07 19:00:00|13226.9|13226|13224.6|13223.7|13228.1|13226.9|13223.9|13222.9|377
1638903900000|2021-12-07 19:05:00|13224.5|13223.6|13229.4|13227.9|13229.4|13228.3|13224|13223.1|326
1638904200000|2021-12-07 19:10:00|13229.3|13227.8|13230.1|13229.2|13231|13230.1|13228.4|13227.5|268
1638904500000|2021-12-07 19:15:00|13230.2|13229.3|13234.2|13233.3|13234.3|13233.4|13230|13229.1|313
1638904800000|2021-12-07 19:20:00|13234.3|13233.4|13235.6|13234.7|13235.8|13234.8|13234.1|13233.2|281
1638905100000|2021-12-07 19:25:00|13235.5|13234.6|13237.1|13236.2|13238.6|13237.3|13235.4|13234.5|398
1638905400000|2021-12-07 19:30:00|13237|13236.1|13237.1|13236.2|13238.4|13237.2|13236.7|13235.6|289
1638905700000|2021-12-07 19:35:00|13237|13236.1|13238.1|13237.2|13239.2|13238.3|13237|13236.1|262
1638906000000|2021-12-07 19:40:00|13238.2|13237.3|13238.9|13238|13239.3|13238.4|13237.6|13236.7|222
1638906300000|2021-12-07 19:45:00|13239|13238.1|13238|13237.1|13239.2|13238.3|13237|13236.1|430
1638906600000|2021-12-07 19:50:00|13238.1|13237.2|13237.9|13237|13239.2|13238.3|13237.7|13236.8|214
1638906900000|2021-12-07 19:55:00|13237.8|13236.9|13238.1|13237.2|13238.8|13237.9|13236.7|13235.8|324
1638907200000|2021-12-07 20:00:00|13238|13237.1|13238.9|13238|13239.3|13238.4|13236.7|13235.5|267
1638907500000|2021-12-07 20:05:00|13239|13238.1|13236.7|13235.8|13239.3|13238.1|13236.6|13235.5|304
1638907800000|2021-12-07 20:10:00|13236.8|13235.9|13238.8|13237.9|13239.6|13238.4|13236.7|13235.7|251
1638908100000|2021-12-07 20:15:00|13238.9|13238|13237.6|13236.7|13240|13238.9|13237.5|13236.4|358
1638908400000|2021-12-07 20:20:00|13237.7|13236.8|13237.8|13236.9|13239.8|13238.9|13237.5|13236.5|489
1638908700000|2021-12-07 20:25:00|13237.9|13237|13237.7|13236.8|13240.3|13239.2|13236.7|13235.5|608
1638909000000|2021-12-07 20:30:00|13237.6|13236.7|13236.2|13235.3|13238.1|13237|13234.8|13233.6|505
1638909300000|2021-12-07 20:35:00|13236.1|13235.2|13235|13234.1|13236.3|13235.4|13233.7|13232.5|299
1638909600000|2021-12-07 20:40:00|13235.1|13234.2|13235.4|13234.5|13236.8|13235.9|13234.5|13233.4|379
1638909900000|2021-12-07 20:45:00|13235.3|13234.4|13237.2|13235.7|13237.3|13236.4|13233.6|13232.5|367
1638910200000|2021-12-07 20:50:00|13236.6|13235.2|13239.5|13238|13239.7|13238.4|13236.1|13234.8|413
1638910500000|2021-12-07 20:55:00|13239.4|13237.9|13244.2|13242.7|13244.5|13243.5|13239.4|13237.9|588
1638910800000|2021-12-07 21:00:00|13244.1|13242.6|13239.7|13238.8|13244.7|13243.3|13239.4|13238.2|392
1638911100000|2021-12-07 21:05:00|13239.6|13238.7|13241.4|13239.9|13242.2|13240.9|13239.5|13238.6|314
1638911400000|2021-12-07 21:10:00|13241|13240.1|13242.9|13242|13243.4|13242.2|13240.3|13239.2|240
1638911700000|2021-12-07 21:15:00|13243|13242.1|13243.8|13242.3|13244.1|13242.7|13241.9|13240.7|198
1638912000000|2021-12-07 21:20:00|13243.9|13242.4|13245|13243.5|13245.7|13244.5|13243.7|13242.2|196
1638912300000|2021-12-07 21:25:00|13244.9|13243.4|13243.6|13242.1|13245|13243.8|13243.3|13242.1|202
1638912600000|2021-12-07 21:30:00|13243.8|13242.3|13244.5|13243|13244.7|13243.7|13243|13241.7|182
1638912900000|2021-12-07 21:35:00|13244.6|13243.1|13242.9|13241.4|13246.2|13244.9|13242.4|13241.2|210
1638913200000|2021-12-07 21:40:00|13242.8|13241.3|13242.1|13240.6|13242.9|13241.4|13241.6|13240.1|134
1638913500000|2021-12-07 21:45:00|13242|13240.5|13243.7|13242.2|13244.4|13242.9|13241.2|13239.7|254
1638913800000|2021-12-07 21:50:00|13243.8|13242.3|13243|13241.5|13244.8|13243.3|13242.6|13241.3|267
1638914100000|2021-12-07 21:55:00|13243.1|13241.6|13244.9|13241.2|13245.2|13242.6|13242|13240.1|367
1638914400000|2021-12-07 22:00:00|13245.4|13240.9|13244|13233|13246.2|13241.2|13243.9|13232.9|49
1638914700000|2021-12-07 22:05:00|13244.2|13233.2|13240.6|13232.7|13247.2|13236.2|13239.3|13231.6|142
1638915000000|2021-12-07 22:10:00|13241.3|13230.3|13246.3|13235.3|13248.3|13237.3|13240.5|13230.2|469
1638915300000|2021-12-07 22:15:00|13245.9|13234.9|13247.9|13236.9|13248.6|13237.6|13244.3|13233.3|362
1638915600000|2021-12-07 22:20:00|13247.8|13236.8|13246.6|13235.6|13254.6|13243.6|13242.3|13231.3|300
1638915900000|2021-12-07 22:25:00|13247.2|13236.2|13247|13236|13249.1|13238.1|13243.8|13232.8|217
1638916200000|2021-12-07 22:30:00|13247.1|13236.1|13247|13236|13249.6|13238.6|13243.7|13232.7|252
1638916500000|2021-12-07 22:35:00|13246.8|13235.8|13247.8|13237.4|13248.6|13238.2|13245.2|13234.5|222
1638916800000|2021-12-07 22:40:00|13247.7|13237.2|13248.2|13240.2|13249.6|13241.2|13245.1|13237.2|320
1638917100000|2021-12-07 22:45:00|13248.3|13240.1|13247.5|13240.3|13248.7|13241|13244.3|13233.3|254
1638917400000|2021-12-07 22:50:00|13247.4|13240.2|13246.6|13239.8|13249|13240.7|13245.7|13238.3|290
1638917700000|2021-12-07 22:55:00|13246.8|13239.9|13245.9|13239.8|13247.2|13241.5|13245.4|13239.2|399
1638918000000|2021-12-07 23:00:00|13245.6|13239.9|13245.4|13242.6|13248.2|13243.6|13243.9|13236.3|843
1638918300000|2021-12-07 23:05:00|13245.5|13242.7|13245.3|13241.2|13248.3|13243.3|13244.1|13238|604
1638918600000|2021-12-07 23:10:00|13245.4|13240.9|13245.5|13241|13247|13241.6|13244.2|13238.9|546
1638918900000|2021-12-07 23:15:00|13246.2|13241.2|13243.8|13242.3|13246.2|13242.3|13243.3|13241|297
1638919200000|2021-12-07 23:20:00|13244.3|13242|13246.5|13245|13247.5|13245.3|13243.6|13241.9|288
1638919500000|2021-12-07 23:25:00|13246.4|13244.9|13246|13244.5|13246.4|13244.9|13244.9|13243.3|128
1638919800000|2021-12-07 23:30:00|13245.9|13244.4|13248.4|13246.9|13248.7|13246.9|13245.9|13244.4|256
1638920100000|2021-12-07 23:35:00|13248.3|13246.8|13247.3|13245.8|13248.5|13247|13246.9|13245.3|111
1638920400000|2021-12-07 23:40:00|13246.7|13245.2|13246.4|13244.9|13247.1|13245.6|13246|13244.5|110
1638920700000|2021-12-07 23:45:00|13246.3|13244.8|13246.4|13244.9|13246.5|13245|13246.3|13244.8|37
1638921000000|2021-12-07 23:50:00|13246.3|13244.8|13248.5|13247|13248.6|13247.1|13246.3|13244.8|110
1638921300000|2021-12-07 23:55:00|13248.4|13246.9|13246.2|13244.7|13249.4|13247.9|13246|13244.5|183
1638921600000|2021-12-08 00:00:00|13246.3|13244.8|13247.2|13245.7|13248.2|13246.7|13246.1|13244.6|239
1638921900000|2021-12-08 00:05:00|13247.5|13246|13249.5|13248|13250.1|13248.6|13246.8|13245.3|312
1638922200000|2021-12-08 00:10:00|13249.4|13247.9|13249.6|13248.7|13250.6|13249.4|13247.8|13246.5|309
1638922500000|2021-12-08 00:15:00|13249.5|13248.6|13251.1|13249.6|13251.4|13250.4|13249.3|13248.4|187
1638922800000|2021-12-08 00:20:00|13251.2|13249.7|13249.4|13247.9|13251.2|13249.7|13249.3|13247.8|210
1638923100000|2021-12-08 00:25:00|13249.5|13248|13250.4|13248.9|13250.5|13249|13248.7|13247.5|155
1638923400000|2021-12-08 00:30:00|13250.3|13248.8|13251.9|13250.4|13252.4|13251.3|13249.9|13248.6|194
1638923700000|2021-12-08 00:35:00|13251.8|13250.3|13250.3|13248.8|13251.9|13250.4|13249.7|13248.5|150
1638924000000|2021-12-08 00:40:00|13250.2|13248.7|13250.3|13248.8|13250.7|13249.6|13249.9|13248.7|136
1638924300000|2021-12-08 00:45:00|13250.2|13248.7|13249.9|13249|13251.3|13250.2|13249.6|13248.4|145
1638924600000|2021-12-08 00:50:00|13249.8|13248.9|13242|13240.5|13250.5|13249.4|13242|13240.3|402
1638924900000|2021-12-08 00:55:00|13242.1|13240.6|13245|13243.5|13247|13245.8|13240.4|13238.9|374
1638925200000|2021-12-08 01:00:00|13245.1|13243.6|13242.2|13241.3|13245.8|13244.9|13241.5|13240.6|361
1638925500000|2021-12-08 01:05:00|13242.1|13241.2|13241.4|13239.9|13243.3|13241.9|13239.7|13238.4|411
1638925800000|2021-12-08 01:10:00|13241.5|13240|13241.6|13240.1|13241.9|13240.9|13239.6|13238.5|345
1638926100000|2021-12-08 01:15:00|13241.5|13240|13245.1|13244.2|13245.4|13244.2|13239.7|13238.8|377
1638926400000|2021-12-08 01:20:00|13245.3|13243.6|13244.2|13243.3|13246.7|13245.5|13244.1|13243.2|334
1638926700000|2021-12-08 01:25:00|13244.3|13243.4|13246.9|13245.4|13248.3|13247|13244|13242.8|333
1638927000000|2021-12-08 01:30:00|13246.8|13245.3|13246.4|13245.5|13247.5|13246.1|13244.7|13243.6|462
1638927300000|2021-12-08 01:35:00|13246.5|13245.6|13243.9|13242.4|13248.3|13246.9|13242.7|13241.7|363
1638927600000|2021-12-08 01:40:00|13244|13242.5|13245.3|13244.4|13246.5|13245.4|13243.8|13242.3|273
1638927900000|2021-12-08 01:45:00|13245.4|13244.5|13246.1|13244.6|13247.2|13246.3|13244.8|13243.6|445
1638928200000|2021-12-08 01:50:00|13246.3|13244.8|13247|13245.5|13248.2|13247|13246|13244.8|403
1638928500000|2021-12-08 01:55:00|13247.1|13245.6|13244|13243.1|13247.4|13246.2|13244|13242.8|364
1638928800000|2021-12-08 02:00:00|13244.1|13243.2|13248.3|13247.4|13248.7|13247.7|13244.1|13243|389
1638929100000|2021-12-08 02:05:00|13248.4|13247.5|13251|13250.1|13251.4|13250.2|13248|13246.8|288
1638929400000|2021-12-08 02:10:00|13250.9|13250|13249.1|13248.2|13251.6|13250.5|13249|13248.1|284
1638929700000|2021-12-08 02:15:00|13249|13248.1|13251.9|13251|13252.3|13251.2|13249|13247.9|482
1638930000000|2021-12-08 02:20:00|13252|13251.1|13252.9|13252|13254.5|13253.3|13251.5|13250.3|350
1638930300000|2021-12-08 02:25:00|13253|13252.1|13253.2|13251.7|13254.5|13253.5|13252.8|13251.6|298
1638930600000|2021-12-08 02:30:00|13253.3|13251.8|13254.3|13253.4|13254.5|13253.6|13251.7|13250.7|276
1638930900000|2021-12-08 02:35:00|13254.4|13253.5|13256.4|13254.9|13256.4|13254.9|13253.9|13252.6|282
1638931200000|2021-12-08 02:40:00|13256.5|13255|13257.5|13256|13258|13256.9|13255.7|13254.4|267
1638931500000|2021-12-08 02:45:00|13257.6|13256.1|13256.6|13255.1|13257.6|13256.1|13255.7|13254.2|340
1638931800000|2021-12-08 02:50:00|13256.7|13255.2|13257.9|13256.4|13258|13256.5|13255.9|13254.7|232
1638932100000|2021-12-08 02:55:00|13257.8|13256.3|13257.8|13256.3|13258.6|13257.1|13257|13255.5|331
1638932400000|2021-12-08 03:00:00|13257.9|13256.4|13259.4|13257.9|13260.5|13259|13257.5|13256|292
1638932700000|2021-12-08 03:05:00|13259.5|13258|13260.1|13258.6|13260.2|13258.7|13258.2|13256.7|327
1638933000000|2021-12-08 03:10:00|13260|13258.5|13259.9|13259|13260.7|13259.3|13258.8|13257.5|226
1638933300000|2021-12-08 03:15:00|13260|13259.1|13260.4|13258.9|13260.7|13259.4|13259.2|13257.9|367
1638933600000|2021-12-08 03:20:00|13260.5|13259|13261.6|13260.1|13261.6|13260.4|13258.9|13257.6|244
1638933900000|2021-12-08 03:25:00|13261.8|13260.3|13260.1|13259.2|13261.8|13260.3|13259.4|13257.9|323
1638934200000|2021-12-08 03:30:00|13260.5|13259|13261|13259.5|13261.8|13260.7|13260.1|13258.6|171
1638934500000|2021-12-08 03:35:00|13261.1|13259.6|13260.9|13259.4|13261.3|13260|13259.9|13258.6|281
1638934800000|2021-12-08 03:40:00|13260.8|13259.3|13260.6|13259.1|13261.1|13259.6|13259.5|13258|295
1638935100000|2021-12-08 03:45:00|13260.7|13259.2|13258.9|13258|13262.3|13260.8|13258.8|13257.8|303
1638935400000|2021-12-08 03:50:00|13258.8|13257.9|13260.8|13259.3|13260.9|13259.5|13258.6|13257.4|171
1638935700000|2021-12-08 03:55:00|13260.7|13259.2|13261.1|13259.6|13262.1|13261|13260.1|13259|211
1638936000000|2021-12-08 04:00:00|13261.2|13259.7|13260.4|13258.9|13261.9|13260.5|13260.2|13258.7|154
1638936300000|2021-12-08 04:05:00|13260.2|13259.3|13260.2|13258.7|13260.5|13259.3|13259.3|13257.8|125
1638936600000|2021-12-08 04:10:00|13260.3|13258.8|13260.3|13258.8|13261.5|13260.3|13259.9|13258.7|129
1638936900000|2021-12-08 04:15:00|13260.4|13258.9|13258.7|13257.8|13260.5|13259.2|13258.7|13257.7|131
1638937200000|2021-12-08 04:20:00|13258.8|13257.9|13258.2|13257.3|13259.3|13258.2|13257.7|13256.6|197
1638937500000|2021-12-08 04:25:00|13258.1|13257.2|13260.9|13259.4|13261|13259.8|13258.1|13257.1|122
1638937800000|2021-12-08 04:30:00|13261.1|13259.6|13261.1|13259.6|13261.9|13260.7|13260.3|13258.9|161
1638938100000|2021-12-08 04:35:00|13260.8|13259.9|13259.9|13258.4|13262|13260.5|13259.2|13258|173
1638938400000|2021-12-08 04:40:00|13259.8|13258.3|13257.6|13256.1|13259.9|13258.4|13257.2|13256.1|168
1638938700000|2021-12-08 04:45:00|13257.7|13256.2|13255.8|13254.9|13258.1|13256.9|13255.8|13254.7|188
1638939000000|2021-12-08 04:50:00|13256.2|13254.7|13254.3|13252.8|13256.2|13255|13253.6|13252.7|288
1638939300000|2021-12-08 04:55:00|13254.4|13252.9|13254.7|13253.8|13256.3|13255|13253|13251.7|277
1638939600000|2021-12-08 05:00:00|13254.6|13253.7|13253.1|13252.2|13254.7|13253.8|13253|13252|219
1638939900000|2021-12-08 05:05:00|13253|13252.1|13253.1|13252.2|13253.9|13252.6|13252|13250.7|199
1638940200000|2021-12-08 05:10:00|13253|13252.1|13253|13252.1|13253.9|13252.5|13251.9|13250.8|231
1638940500000|2021-12-08 05:15:00|13253.3|13251.8|13254.7|13253.8|13255.2|13254.1|13253|13251.7|184
1638940800000|2021-12-08 05:20:00|13254.8|13253.9|13255.9|13254.4|13256.4|13255.3|13254.7|13253.6|193
1638941100000|2021-12-08 05:25:00|13255.8|13254.3|13254.5|13253|13256.4|13255.4|13254.2|13252.9|243
1638941400000|2021-12-08 05:30:00|13254.3|13252.8|13252.8|13251.9|13254.3|13253.1|13249.7|13248.5|352
1638941700000|2021-12-08 05:35:00|13252.9|13252|13252|13250.5|13253.1|13252.2|13251.1|13249.8|336
1638942000000|2021-12-08 05:40:00|13252.1|13250.6|13254.2|13252.7|13254.5|13253.3|13250.8|13249.9|192
1638942300000|2021-12-08 05:45:00|13254|13252.5|13254.8|13253.3|13255.3|13253.8|13253|13252|218
1638942600000|2021-12-08 05:50:00|13254.9|13253.4|13254.9|13253.4|13255.4|13254.1|13254|13252.7|240
1638942900000|2021-12-08 05:55:00|13255|13253.5|13254.9|13253.4|13255.5|13254.4|13254.1|13252.7|231
1638943200000|2021-12-08 06:00:00|13254.8|13253.3|13256.8|13255.3|13257.4|13256|13253.2|13252.2|269
1638943500000|2021-12-08 06:05:00|13256.9|13255.4|13254.6|13253.1|13257|13255.5|13253.8|13252.6|256
1638943800000|2021-12-08 06:10:00|13254.8|13253.3|13252.3|13250.8|13255.5|13254.3|13252.1|13250.6|386
1638944100000|2021-12-08 06:15:00|13252.1|13251.2|13256.1|13254.6|13256.7|13255.4|13252.1|13251|367
1638944400000|2021-12-08 06:20:00|13256.2|13254.7|13253.3|13251.8|13256.6|13255.4|13253.2|13251.7|297
1638944700000|2021-12-08 06:25:00|13253.4|13251.9|13255|13254.1|13255.4|13254.2|13252.7|13251.7|291
1638945000000|2021-12-08 06:30:00|13255.1|13254.2|13254.3|13252.8|13256.2|13255|13253.6|13252.6|217
1638945300000|2021-12-08 06:35:00|13254.2|13252.7|13251.9|13250.4|13254.2|13252.7|13248.9|13247.6|315
1638945600000|2021-12-08 06:40:00|13251.8|13250.3|13248.7|13247.8|13251.8|13250.3|13248.6|13247.7|555
1638945900000|2021-12-08 06:45:00|13248.8|13247.9|13249.1|13248.2|13250.3|13249.4|13246.7|13245.8|420
1638946200000|2021-12-08 06:50:00|13249|13248.1|13251.2|13249.7|13252.5|13251.6|13248.8|13247.6|341
1638946500000|2021-12-08 06:55:00|13251.3|13249.8|13249.3|13247.8|13252.3|13251.2|13246.7|13245.7|369
1638946800000|2021-12-08 07:00:00|13249.6|13248.7|13246.8|13245.9|13253.5|13252|13246.6|13245.7|619
1638947100000|2021-12-08 07:05:00|13246.6|13245.7|13247.9|13247|13249.7|13248.6|13245.9|13244.8|501
1638947400000|2021-12-08 07:10:00|13248|13247.1|13242.8|13241.9|13249.1|13248.2|13242.7|13241.5|460
1638947700000|2021-12-08 07:15:00|13242.9|13242|13241.6|13240.7|13243.7|13242.8|13240.7|13239.8|487
1638948000000|2021-12-08 07:20:00|13241.9|13240.4|13235.7|13234.2|13242|13241|13235.3|13234|609
1638948300000|2021-12-08 07:25:00|13235.6|13234.1|13239.4|13237.9|13240.5|13239.4|13234|13233|587
1638948600000|2021-12-08 07:30:00|13238.9|13238|13241.2|13239.7|13243.4|13242|13237.1|13235.9|373
1638948900000|2021-12-08 07:35:00|13240.9|13240|13242.3|13241.4|13243.4|13242.5|13240.8|13239.7|346
1638949200000|2021-12-08 07:40:00|13242.2|13241.3|13247.1|13246.2|13249.8|13248.7|13241.8|13240.6|464
1638949500000|2021-12-08 07:45:00|13247.2|13246.3|13246|13245.1|13248.4|13247.4|13245.7|13244.7|520
1638949800000|2021-12-08 07:50:00|13246.1|13245.2|13248|13247.1|13250.7|13249.6|13245.1|13243.8|482
1638950100000|2021-12-08 07:55:00|13247.9|13247|13242.2|13241.3|13248.4|13247.2|13240.9|13239.4|509
1638950400000|2021-12-08 08:00:00|13242.1|13241.2|13254.1|13252.6|13254.2|13253.1|13242.1|13240.9|1035
1638950700000|2021-12-08 08:05:00|13254.2|13252.7|13253.7|13252.8|13256.6|13255.7|13251.5|13250.6|930
1638951000000|2021-12-08 08:10:00|13253.8|13252.9|13246.3|13245.4|13253.8|13252.9|13245.2|13244.3|684
1638951300000|2021-12-08 08:15:00|13246.6|13245.7|13244.8|13243.9|13248.4|13247.1|13241.1|13239.7|873
1638951600000|2021-12-08 08:20:00|13244.7|13243.8|13244.6|13243.1|13249.4|13248.3|13242.4|13241.5|764
1638951900000|2021-12-08 08:25:00|13244.5|13243|13239.7|13238.8|13247|13245.8|13238.6|13237.7|691
1638952200000|2021-12-08 08:30:00|13239.6|13238.7|13245.7|13244.2|13245.7|13244.8|13239.6|13238.6|768
1638952500000|2021-12-08 08:35:00|13245.6|13244.1|13241.7|13240.8|13246.3|13245|13238.8|13237.7|902
1638952800000|2021-12-08 08:40:00|13241.6|13240.7|13240.5|13239.6|13242.3|13241.1|13238.5|13237.6|709
1638953100000|2021-12-08 08:45:00|13240.4|13239.5|13243.7|13242.8|13243.7|13242.8|13239.1|13238.2|775
1638953400000|2021-12-08 08:50:00|13243.8|13242.9|13239.6|13238.7|13244.3|13243|13232.9|13231.5|771
1638953700000|2021-12-08 08:55:00|13239.7|13238.8|13247.3|13245.8|13248|13246.8|13238.5|13237.5|871
1638954000000|2021-12-08 09:00:00|13247.5|13246|13242.7|13241.8|13249|13247.8|13240.3|13239.2|1073
1638954300000|2021-12-08 09:05:00|13242.8|13241.9|13239.8|13238.9|13244.5|13243.4|13239.6|13238.7|680
1638954600000|2021-12-08 09:10:00|13240.4|13239.5|13238.1|13237.2|13243.1|13242.2|13234.8|13233.9|748
1638954900000|2021-12-08 09:15:00|13238|13237.1|13238.7|13237.8|13242.1|13240.9|13234.5|13233.6|799
1638955200000|2021-12-08 09:20:00|13238.6|13237.7|13239.1|13238.2|13240|13239.1|13235.7|13234.8|831
1638955500000|2021-12-08 09:25:00|13239|13238.1|13239.7|13238.8|13241.2|13240.3|13238.5|13237.6|524
1638955800000|2021-12-08 09:30:00|13239.6|13238.7|13242.3|13240.8|13244.4|13243.5|13239.1|13238.2|597
1638956100000|2021-12-08 09:35:00|13242.1|13241.2|13244.9|13244|13245.8|13244.9|13239.1|13238.1|674
1638956400000|2021-12-08 09:40:00|13244.8|13243.9|13244.3|13243.4|13247|13246.1|13241.6|13240.4|574
1638956700000|2021-12-08 09:45:00|13244.2|13243.3|13239|13238.1|13245.4|13244.3|13237.2|13236|502
1638957000000|2021-12-08 09:50:00|13239.3|13237.8|13238.3|13236.8|13240|13238.8|13235.1|13233.8|542
1638957300000|2021-12-08 09:55:00|13238.1|13237.2|13243.2|13242.3|13244.3|13243.4|13238|13237.1|647
1638957600000|2021-12-08 10:00:00|13243.1|13242.2|13236.2|13235.3|13246.1|13245.2|13236|13235.1|551
1638957900000|2021-12-08 10:05:00|13236.1|13235.2|13234.9|13233.4|13238.9|13238|13234.3|13233.4|537
1638958200000|2021-12-08 10:10:00|13234.5|13233.6|13235.2|13234.3|13235.6|13234.5|13231.6|13230.5|681
1638958500000|2021-12-08 10:15:00|13235|13234.1|13237|13236.1|13237|13236.1|13231.1|13230.1|568
1638958800000|2021-12-08 10:20:00|13236.9|13236|13218.1|13216.6|13238.1|13237.2|13217.9|13216.4|772
1638959100000|2021-12-08 10:25:00|13218.3|13216.8|13217.8|13216.9|13221.8|13220.8|13205.2|13203.7|1160
1638959400000|2021-12-08 10:30:00|13217.9|13217|13211.3|13209.8|13218|13217.1|13203.9|13202.4|1226
1638959700000|2021-12-08 10:35:00|13211.2|13209.7|13211|13210.1|13216.2|13214.8|13206|13204.8|1100
1638960000000|2021-12-08 10:40:00|13210.9|13210|13201|13200.1|13215|13214.1|13201|13200.1|1033
1638960300000|2021-12-08 10:45:00|13200.9|13200|13213.5|13212|13213.8|13212.3|13199.3|13198.4|1111
1638960600000|2021-12-08 10:50:00|13213.2|13211.7|13213.2|13212.3|13214.3|13213.4|13208.8|13207.8|923
1638960900000|2021-12-08 10:55:00|13213.1|13212.2|13214.2|13213.3|13219.6|13218.3|13211.2|13210.3|998
1638961200000|2021-12-08 11:00:00|13214.3|13213.4|13212.1|13211.2|13217.6|13216.7|13210.7|13209.8|880
1638961500000|2021-12-08 11:05:00|13212|13211.1|13206.3|13204.8|13212.1|13211.2|13204.1|13202.9|659
1638961800000|2021-12-08 11:10:00|13206.4|13205.4|13210|13209.1|13214|13212.5|13199.8|13198.3|1022
1638962100000|2021-12-08 11:15:00|13210.1|13209.2|13196.9|13196|13212.3|13211.4|13186.4|13184.9|1000
1638962400000|2021-12-08 11:20:00|13197|13196.1|13199.1|13198.2|13200.6|13199.7|13195|13194|869
1638962700000|2021-12-08 11:25:00|13199.2|13198.3|13198.3|13196.8|13202.9|13201.5|13196.9|13195.8|654
1638963000000|2021-12-08 11:30:00|13198.2|13196.7|13198.1|13197.2|13201.9|13200.8|13197.8|13196.6|564
1638963300000|2021-12-08 11:35:00|13198.2|13197.3|13187.7|13186.8|13198.6|13197.3|13187|13186|682
1638963600000|2021-12-08 11:40:00|13187.8|13186.9|13185.7|13184.2|13187.8|13186.9|13163.2|13160.1|1419
1638963900000|2021-12-08 11:45:00|13185.4|13184.5|13212.6|13211.1|13216.8|13214.9|13180|13179|1821
1638964200000|2021-12-08 11:50:00|13212.4|13210.9|13218.9|13217.4|13224.4|13222.9|13211.5|13210|1396
1638964500000|2021-12-08 11:55:00|13219|13217.5|13215.2|13213.7|13221.7|13220.2|13214.9|13213.6|1101
1638964800000|2021-12-08 12:00:00|13215|13213.5|13205.3|13203.8|13216.4|13215.1|13203.7|13202.6|1124
1638965100000|2021-12-08 12:05:00|13205.1|13203.6|13196.7|13195.2|13206|13204.9|13193.7|13192.4|1235
1638965400000|2021-12-08 12:10:00|13196.3|13195.4|13189.7|13188.2|13197.8|13196.3|13185.2|13183.7|1144
1638965700000|2021-12-08 12:15:00|13189.6|13188.1|13192.7|13191.2|13196.6|13194.5|13183.5|13182.4|947
1638966000000|2021-12-08 12:20:00|13192.9|13191.4|13188.9|13187.4|13192.9|13191.4|13185.2|13183.9|1007
1638966300000|2021-12-08 12:25:00|13189|13187.5|13190.7|13189.8|13195.3|13193.8|13189|13187.5|1021
1638966600000|2021-12-08 12:30:00|13190.6|13189.7|13193.6|13192.1|13196.3|13195.2|13186.1|13184.6|1060
1638966900000|2021-12-08 12:35:00|13193.5|13192.7|13206.3|13205.4|13206.8|13205.7|13191|13189.8|1031
1638967200000|2021-12-08 12:40:00|13206.4|13205.5|13202.1|13201.2|13208.1|13206.7|13200|13199|757
1638967500000|2021-12-08 12:45:00|13202.2|13201.3|13206.5|13205.6|13208.8|13207.7|13201.6|13200.7|659
1638967800000|2021-12-08 12:50:00|13206.2|13205.3|13198.1|13196.6|13208.8|13207.8|13197.7|13196.6|846
1638968100000|2021-12-08 12:55:00|13198.2|13196.7|13194.2|13192.7|13198.2|13196.7|13191.5|13190.6|1038
1638968400000|2021-12-08 13:00:00|13194.3|13192.8|13198.7|13197.2|13202.9|13201.5|13194.3|13192.8|1003
1638968700000|2021-12-08 13:05:00|13198.8|13197.9|13202.5|13201|13207.2|13206.1|13198.8|13197.9|908
1638969000000|2021-12-08 13:10:00|13202.4|13200.9|13200.1|13198.6|13204.6|13203.1|13197.2|13196.3|903
1638969300000|2021-12-08 13:15:00|13200.5|13199.6|13194.5|13193|13201.9|13200.7|13194.1|13192.6|1043
1638969600000|2021-12-08 13:20:00|13194.4|13192.9|13191.2|13189.7|13195.5|13194.2|13185.8|13184.3|1123
1638969900000|2021-12-08 13:25:00|13190.7|13189.8|13195.4|13194.5|13204|13202.5|13190.6|13189.4|1285
1638970200000|2021-12-08 13:30:00|13195.8|13194.3|13194.6|13193.1|13198.2|13197.1|13190.7|13189.8|1170
1638970500000|2021-12-08 13:35:00|13194.5|13193.6|13198.1|13196.6|13199.4|13198.3|13192.8|13191.3|1109
1638970800000|2021-12-08 13:40:00|13198|13196.5|13194.6|13193.1|13199.2|13198.1|13194.1|13192.8|968
1638971100000|2021-12-08 13:45:00|13194.7|13193.2|13203.3|13202.4|13205.6|13204.3|13193.8|13192.6|945
1638971400000|2021-12-08 13:50:00|13203.2|13202.3|13213.4|13212.5|13215.4|13214.2|13203.2|13201.8|896
1638971700000|2021-12-08 13:55:00|13213.2|13212.3|13217.1|13216.2|13218|13217.1|13210.8|13209.7|890
1638972000000|2021-12-08 14:00:00|13217.4|13215.9|13210.5|13209.6|13217.5|13216.2|13208.9|13207.7|870
1638972300000|2021-12-08 14:05:00|13210.7|13209.2|13211.4|13209.9|13216.2|13215|13208.6|13207.4|966
1638972600000|2021-12-08 14:10:00|13211.5|13210|13215.3|13213.8|13219|13217.8|13211.4|13209.9|829
1638972900000|2021-12-08 14:15:00|13215.2|13213.7|13210.4|13209.5|13215.8|13214.6|13209.2|13207.9|770
1638973200000|2021-12-08 14:20:00|13210.3|13208.8|13205.9|13205|13210.5|13209.5|13204|13203|698
1638973500000|2021-12-08 14:25:00|13206|13205.1|13209.8|13208.3|13213.2|13212|13205.2|13204.1|911
1638973800000|2021-12-08 14:30:00|13209.6|13208.7|13210.9|13209.4|13215.7|13214.7|13205.1|13203.6|1113
1638974100000|2021-12-08 14:35:00|13210.4|13208.9|13202.9|13202|13213.3|13212.2|13202.7|13201.4|1158
1638974400000|2021-12-08 14:40:00|13203|13202.1|13206.1|13205.2|13212.6|13211.6|13202.6|13201.7|1214
1638974700000|2021-12-08 14:45:00|13206.3|13205.4|13207.3|13205.8|13211.6|13210.5|13205.5|13204.6|853
1638975000000|2021-12-08 14:50:00|13207.2|13205.7|13201.1|13199.6|13213.4|13212.5|13200.7|13199.4|1059
1638975300000|2021-12-08 14:55:00|13200.9|13200|13202.5|13201|13205.6|13204.3|13198.6|13197.4|1100
1638975600000|2021-12-08 15:00:00|13202.4|13200.9|13200.1|13198.6|13209.1|13208|13197.7|13196.6|1496
1638975900000|2021-12-08 15:05:00|13200.4|13198.9|13192.9|13192|13203.6|13202.4|13190.1|13189.2|1229
1638976200000|2021-12-08 15:10:00|13193|13191.5|13195.2|13194.3|13196.5|13195.6|13190.3|13189.4|942
1638976500000|2021-12-08 15:15:00|13195.1|13194.2|13194.5|13193|13196.4|13195.5|13192.5|13191.6|764
1638976800000|2021-12-08 15:20:00|13194.6|13193.1|13197|13196.1|13198.3|13197|13193|13191.5|892
1638977100000|2021-12-08 15:25:00|13196.9|13196|13194.7|13193.2|13197|13196.1|13192.7|13191.6|679
1638977400000|2021-12-08 15:30:00|13194.8|13193.3|13199.5|13198|13204.8|13203.7|13193.3|13192.1|1018
1638977700000|2021-12-08 15:35:00|13199.2|13197.7|13196.8|13195.3|13200.4|13199|13195.1|13193.9|914
1638978000000|2021-12-08 15:40:00|13196.9|13195.4|13199.7|13198.2|13201.7|13200.3|13195.1|13194.2|956
1638978300000|2021-12-08 15:45:00|13199.6|13198.1|13203.2|13201.7|13204.1|13203|13196.8|13195.8|938
1638978600000|2021-12-08 15:50:00|13203.1|13201.6|13209.5|13208|13213.3|13211.4|13203.1|13201.6|1233
1638978900000|2021-12-08 15:55:00|13209|13208.1|13216.1|13215.2|13216.6|13215.6|13208.8|13207.3|1280
1638979200000|2021-12-08 16:00:00|13216.5|13215|13218.8|13217.3|13219.7|13218.8|13215.9|13214.7|1057
1638979500000|2021-12-08 16:05:00|13218.7|13217.2|13220.4|13219.5|13223.9|13222.9|13215.5|13214.6|808
1638979800000|2021-12-08 16:10:00|13220.5|13219.6|13223.3|13222.4|13224.1|13223|13215.6|13214.7|743
1638980100000|2021-12-08 16:15:00|13223.1|13222.2|13230|13229.1|13232.5|13231.4|13222.1|13220.9|731
1638980400000|2021-12-08 16:20:00|13229.4|13228.5|13230.6|13229.7|13232.7|13231.8|13227.8|13226.9|608
1638980700000|2021-12-08 16:25:00|13230.8|13229.9|13233.1|13232.2|13234.2|13233.3|13227.7|13226.8|812
1638981000000|2021-12-08 16:30:00|13233|13232.1|13236.6|13235.7|13239.5|13238.6|13229.9|13229|764
1638981300000|2021-12-08 16:35:00|13236.5|13235.6|13233.2|13232.3|13239.5|13238.4|13232.3|13231|905
1638981600000|2021-12-08 16:40:00|13233.1|13232.2|13226.7|13225.8|13233.8|13232.9|13226.4|13225.2|775
1638981900000|2021-12-08 16:45:00|13226.8|13225.9|13232.4|13230.9|13234.7|13233.8|13226.8|13225.9|547
1638982200000|2021-12-08 16:50:00|13232.3|13230.8|13229.7|13228.8|13235.5|13234.4|13226.8|13225.6|675
1638982500000|2021-12-08 16:55:00|13229.2|13228.3|13236.3|13235.4|13236.3|13235.4|13225.2|13224.2|678
1638982800000|2021-12-08 17:00:00|13236.7|13235.2|13229.9|13229|13237.2|13236.3|13229.7|13228.8|731
1638983100000|2021-12-08 17:05:00|13230|13229.1|13229.9|13229|13230.6|13229.7|13228.4|13227.1|567
1638983400000|2021-12-08 17:10:00|13230|13229.1|13233.7|13232.2|13233.9|13232.7|13227.4|13226.5|604
1638983700000|2021-12-08 17:15:00|13233.6|13232.1|13242.1|13240.6|13242.8|13241.3|13233.3|13231.8|584
1638984000000|2021-12-08 17:20:00|13242|13240.5|13243.4|13241.9|13245|13243.9|13236.6|13235.5|725
1638984300000|2021-12-08 17:25:00|13243.3|13241.8|13236.9|13235.4|13245|13243.8|13236.2|13235.2|739
1638984600000|2021-12-08 17:30:00|13236.8|13235.3|13239.6|13238.7|13239.8|13238.9|13233.7|13232.3|479
1638984900000|2021-12-08 17:35:00|13239.1|13238.2|13240.8|13239.3|13241.8|13240.7|13238.5|13237|405
1638985200000|2021-12-08 17:40:00|13240.7|13239.2|13239.1|13237.6|13242|13240.9|13236|13234.5|481
1638985500000|2021-12-08 17:45:00|13239|13237.5|13233.6|13232.1|13239.1|13237.6|13232.4|13231.5|518
1638985800000|2021-12-08 17:50:00|13233.5|13232|13236.1|13234.6|13237.3|13235.9|13232.1|13230.8|502
1638986100000|2021-12-08 17:55:00|13235.8|13234.3|13238.1|13236.6|13238.5|13237.1|13235.6|13234.1|454
1638986400000|2021-12-08 18:00:00|13238|13236.5|13236.1|13234.6|13242|13240.8|13236|13234.5|813
1638986700000|2021-12-08 18:05:00|13236.2|13234.7|13234.9|13233.4|13240.1|13238.9|13232.9|13231.6|666
1638987000000|2021-12-08 18:10:00|13235|13233.5|13237.8|13236.9|13238.6|13237.7|13233.7|13232.4|594
1638987300000|2021-12-08 18:15:00|13237.9|13237|13243.5|13242|13243.8|13242.7|13237|13235.5|743
1638987600000|2021-12-08 18:20:00|13243.4|13241.9|13236.9|13236|13243.7|13242.4|13236.7|13235.7|473
1638987900000|2021-12-08 18:25:00|13237|13236.1|13235|13234.1|13237.2|13236.3|13233.2|13232.2|570
1638988200000|2021-12-08 18:30:00|13235.1|13234.2|13233.2|13232.3|13236.4|13235.5|13232|13231|552
1638988500000|2021-12-08 18:35:00|13233.3|13232.4|13235.1|13233.6|13235.2|13234.1|13231.9|13230.7|507
1638988800000|2021-12-08 18:40:00|13235.2|13233.7|13234.2|13233.3|13235.5|13234.4|13233|13232.1|373
1638989100000|2021-12-08 18:45:00|13234.1|13233.2|13232.9|13232|13235.2|13234.2|13230.6|13229.5|412
1638989400000|2021-12-08 18:50:00|13232.7|13231.8|13234|13233.1|13234.2|13233.3|13229.1|13228.2|433
1638989700000|2021-12-08 18:55:00|13234.3|13233.4|13234.1|13232.6|13234.3|13233.4|13231|13229.8|404
1638990000000|2021-12-08 19:00:00|13233.9|13233|13234.7|13233.2|13236|13234.9|13233.8|13232.6|357
1638990300000|2021-12-08 19:05:00|13234.8|13233.3|13239|13238.1|13239.6|13238.6|13234.3|13233.3|440
1638990600000|2021-12-08 19:10:00|13239.1|13238.2|13240.4|13239.5|13241.6|13240.4|13239|13237.9|445
1638990900000|2021-12-08 19:15:00|13240.6|13239.7|13236.7|13235.2|13241.3|13240.4|13236.2|13235.1|346
1638991200000|2021-12-08 19:20:00|13236.6|13235.1|13233.5|13232|13237.2|13235.9|13233|13231.8|360
1638991500000|2021-12-08 19:25:00|13233.4|13231.9|13233.5|13232.6|13234|13233.1|13231.4|13230.4|409
1638991800000|2021-12-08 19:30:00|13233.4|13232.5|13237.4|13235.9|13237.6|13236.5|13232.7|13231.5|498
1638992100000|2021-12-08 19:35:00|13237.5|13236|13239.2|13238.3|13239.5|13238.5|13236.4|13235.3|423
1638992400000|2021-12-08 19:40:00|13239.3|13238.4|13239.1|13238.2|13241.4|13240.2|13238|13236.9|340
1638992700000|2021-12-08 19:45:00|13239.2|13238.3|13238.2|13237.3|13240.3|13239.1|13237.9|13237|236
1638993000000|2021-12-08 19:50:00|13238.4|13237.5|13240.2|13238.7|13241.1|13240.1|13237.8|13236.5|283
1638993300000|2021-12-08 19:55:00|13240.4|13239.3|13234.9|13234|13240.5|13239.6|13234.7|13233.6|441
1638993600000|2021-12-08 20:00:00|13235.2|13233.7|13235.1|13234.2|13235.5|13234.3|13232.1|13230.9|470
1638993900000|2021-12-08 20:05:00|13235|13234.1|13235|13234.1|13236.5|13235|13234.4|13233.2|285
1638994200000|2021-12-08 20:10:00|13235.1|13234.2|13235.2|13234.3|13235.7|13234.5|13235|13233.8|131
1638994500000|2021-12-08 20:15:00|13235.1|13234.2|13235.9|13235|13236.9|13235.9|13235.1|13233.9|253
1638994800000|2021-12-08 20:20:00|13235.8|13234.9|13234.6|13233.7|13238.5|13237.2|13234.3|13233.4|411
1638995100000|2021-12-08 20:25:00|13234.5|13233.6|13238.2|13236.7|13238.4|13237|13234.4|13233.4|385
1638995400000|2021-12-08 20:30:00|13238.1|13236.6|13237.2|13236.3|13238.2|13236.7|13236.6|13235.5|227
1638995700000|2021-12-08 20:35:00|13237|13236.1|13237.2|13236.3|13238.3|13237.1|13237|13235.6|177
1638996000000|2021-12-08 20:40:00|13237.1|13236.2|13234.3|13232.8|13237.4|13236.2|13233|13231.6|246
1638996300000|2021-12-08 20:45:00|13234.4|13232.9|13230.4|13228.9|13237.2|13235.7|13227.7|13226.2|470
1638996600000|2021-12-08 20:50:00|13230.8|13229.3|13229.9|13228.4|13231.5|13230.3|13229.7|13228.2|357
1638996900000|2021-12-08 20:55:00|13230.1|13228.6|13225.9|13224.4|13230.3|13229.2|13225.5|13224|592
1638997200000|2021-12-08 21:00:00|13226.3|13224.8|13226.8|13225.3|13230.9|13229.4|13226.1|13224.8|458
1638997500000|2021-12-08 21:05:00|13226.7|13225.2|13224.5|13223|13227.3|13225.8|13224.1|13222.6|400
1638997800000|2021-12-08 21:10:00|13224.4|13222.9|13219.7|13218.2|13225.2|13224|13219.4|13218.2|345
1638998100000|2021-12-08 21:15:00|13219.4|13218.5|13216.8|13215.3|13219.9|13218.9|13215.9|13214.6|340
1638998400000|2021-12-08 21:20:00|13216.7|13215.2|13213.8|13212.3|13217|13215.8|13213.6|13212.1|275
1638998700000|2021-12-08 21:25:00|13214|13212.5|13211.8|13210.3|13214.2|13212.9|13211.4|13209.9|380
1638999000000|2021-12-08 21:30:00|13211.9|13210.4|13207.3|13206.4|13212.7|13211.1|13207.3|13206.2|410
1638999300000|2021-12-08 21:35:00|13207.1|13206.2|13204.7|13203.2|13207.9|13206.6|13204.4|13202.9|232
1638999600000|2021-12-08 21:40:00|13204.8|13203.3|13202.9|13202|13206.4|13204.8|13202.9|13201.8|248
1638999900000|2021-12-08 21:45:00|13203|13201.5|13200.8|13199.3|13204.2|13202.7|13199|13197.4|390
1639000200000|2021-12-08 21:50:00|13200.9|13199.4|13195.5|13193.2|13200.9|13199.4|13192.1|13190.6|744
1639000500000|2021-12-08 21:55:00|13195.7|13193.4|13207.9|13201.2|13209.9|13205.6|13193.4|13191.6|1331
1639000800000|2021-12-08 22:00:00|13208.2|13201.1|13207|13199.8|13208.2|13201.5|13206.1|13198.3|140
1639001100000|2021-12-08 22:05:00|13206.4|13200.7|13215.7|13204.7|13215.7|13204.7|13206.3|13200|675
1639001400000|2021-12-08 22:10:00|13216.3|13205.3|13211.4|13203|13217.6|13206.6|13210.2|13202.1|1067
1639001700000|2021-12-08 22:15:00|13211.2|13202.9|13210.7|13202.2|13214|13203.9|13210.2|13200.8|871
1639002000000|2021-12-08 22:20:00|13210.8|13202.1|13212.6|13202.7|13213.4|13203.5|13210.2|13200.9|616
1639002300000|2021-12-08 22:25:00|13212.5|13202.8|13213.3|13203.9|13213.9|13204.5|13211.5|13201.8|460
1639002600000|2021-12-08 22:30:00|13213.2|13204|13213.3|13205.4|13216.1|13207.7|13212|13203.2|567
1639002900000|2021-12-08 22:35:00|13212.9|13205.2|13212.7|13202.2|13215.6|13205.4|13211.1|13201|804
1639003200000|2021-12-08 22:40:00|13212.4|13202.5|13211.5|13203.4|13215.2|13204.9|13207.3|13200|507
1639003500000|2021-12-08 22:45:00|13210.3|13202.9|13211.5|13202.8|13213.7|13203.4|13208.9|13199.8|392
1639003800000|2021-12-08 22:50:00|13210.7|13202.4|13210.5|13202.3|13213.5|13203|13210.2|13201.3|205
1639004100000|2021-12-08 22:55:00|13210.6|13202.2|13210.7|13202.1|13215|13204|13209.5|13201.7|285
1639004400000|2021-12-08 23:00:00|13210.8|13201.9|13208.4|13205.2|13212.9|13205.3|13202.9|13199.9|787
1639004700000|2021-12-08 23:05:00|13208.3|13205.3|13210.2|13205.8|13210.2|13206.6|13206.6|13203.5|478
1639005000000|2021-12-08 23:10:00|13209.8|13205.9|13207.8|13205.2|13209.8|13206.6|13206.8|13204.7|366
1639005300000|2021-12-08 23:15:00|13206.7|13205.3|13206.8|13204.6|13208|13205.5|13205.4|13203.9|374
1639005600000|2021-12-08 23:20:00|13206.7|13204.5|13206.6|13205.1|13207.7|13205.8|13206.2|13204.3|193
1639005900000|2021-12-08 23:25:00|13206.7|13205.2|13206.3|13204.8|13209.1|13207.1|13205.9|13204.4|187
1639006200000|2021-12-08 23:30:00|13206.4|13204.9|13206|13204.5|13207|13205.5|13205.4|13203.9|140
1639006500000|2021-12-08 23:35:00|13206.2|13204.7|13204.6|13203.1|13206.5|13205|13204|13202.3|199
1639006800000|2021-12-08 23:40:00|13204.7|13203.2|13207.6|13206.1|13208|13206.4|13204.1|13202.6|193
1639007100000|2021-12-08 23:45:00|13207.7|13206.2|13208.6|13207.1|13209.4|13207.9|13206.3|13204.8|194
1639007400000|2021-12-08 23:50:00|13208.7|13207.2|13209.9|13208.4|13210.7|13209.2|13208.4|13206.9|177
1639007700000|2021-12-08 23:55:00|13210|13208.5|13209.9|13208.4|13210.1|13208.6|13209.1|13207.6|158
1639008000000|2021-12-09 00:00:00|13209.5|13208|13207.2|13205.7|13210.3|13208.8|13206.5|13205.4|293
1639008300000|2021-12-09 00:05:00|13207.3|13205.8|13208.3|13206.8|13208.6|13207.4|13207.1|13205.7|373
1639008600000|2021-12-09 00:10:00|13208.4|13206.9|13206.4|13204.9|13208.4|13207.4|13205.8|13204.6|330
1639008900000|2021-12-09 00:15:00|13206.5|13205|13207.8|13206.3|13210.9|13209.4|13205.8|13204.7|311
1639009200000|2021-12-09 00:20:00|13207.9|13206.4|13206.4|13204.9|13208|13206.5|13206.1|13204.7|203
1639009500000|2021-12-09 00:25:00|13206.5|13205|13207.5|13206|13208.7|13207.6|13206.3|13204.8|177
1639009800000|2021-12-09 00:30:00|13207.4|13205.9|13209.1|13208.2|13209.6|13208.4|13207.4|13205.9|219
1639010100000|2021-12-09 00:35:00|13209|13208.1|13211.2|13209.7|13213|13211.5|13207.1|13205.9|344
1639010400000|2021-12-09 00:40:00|13211.1|13209.6|13210.5|13209|13212.4|13211.3|13210.1|13208.9|257
1639010700000|2021-12-09 00:45:00|13210.4|13208.9|13209.3|13207.8|13210.6|13209.3|13209.1|13207.8|194
1639011000000|2021-12-09 00:50:00|13209.4|13207.9|13204.7|13203.2|13209.5|13208|13203.5|13202|271
1639011300000|2021-12-09 00:55:00|13204|13202.5|13205.7|13204.2|13206.7|13205.2|13203.2|13201.7|226
1639011600000|2021-12-09 01:00:00|13205.8|13204.3|13205.5|13204|13207.5|13206|13202.6|13201.1|604
1639011900000|2021-12-09 01:05:00|13205.4|13203.9|13202.3|13201.4|13205.5|13204.1|13201.8|13200.5|523
1639012200000|2021-12-09 01:10:00|13202.4|13201.5|13202.5|13201|13203.9|13202.6|13201.3|13200.2|411
1639012500000|2021-12-09 01:15:00|13202.6|13201.1|13201.6|13200.1|13203.8|13202.6|13200.5|13199.6|381
1639012800000|2021-12-09 01:20:00|13201.7|13200.2|13198.3|13197.4|13201.7|13200.6|13197.6|13196.7|481
1639013100000|2021-12-09 01:25:00|13198.4|13197.5|13198.4|13197.5|13199.5|13198.6|13197.8|13196.9|299
1639013400000|2021-12-09 01:30:00|13198.2|13197.3|13195.7|13194.2|13199.6|13198.6|13194.2|13193|471
1639013700000|2021-12-09 01:35:00|13195.6|13194.1|13201|13200.1|13201.5|13200.3|13194.8|13193.7|320
1639014000000|2021-12-09 01:40:00|13201.1|13200.2|13202.3|13201.4|13202.8|13201.6|13201|13199.9|220
1639014300000|2021-12-09 01:45:00|13202.4|13201.5|13202.1|13201.2|13203.1|13202|13201.3|13200.2|232
1639014600000|2021-12-09 01:50:00|13202.2|13201.3|13202.2|13201.3|13203.4|13202.4|13202.1|13200.9|222
1639014900000|2021-12-09 01:55:00|13202.3|13201.4|13201.3|13199.8|13203.4|13202.3|13199.7|13198.6|228
1639015200000|2021-12-09 02:00:00|13201.4|13199.9|13200.1|13199.2|13201.4|13200.3|13200|13199|165
1639015500000|2021-12-09 02:05:00|13200.5|13199|13201.4|13199.9|13202.5|13201.4|13200|13198.9|185
1639015800000|2021-12-09 02:10:00|13201.3|13199.8|13199.1|13198.2|13201.4|13200.2|13198.9|13197.6|183
1639016100000|2021-12-09 02:15:00|13199.2|13198.3|13202.2|13200.7|13202.5|13201.3|13199.1|13197.9|172
1639016400000|2021-12-09 02:20:00|13202|13201.1|13203.3|13202.4|13204.6|13203.3|13201.8|13200.9|283
1639016700000|2021-12-09 02:25:00|13204|13202.5|13205.1|13204.2|13206.3|13205.2|13203.4|13202.3|346
1639017000000|2021-12-09 02:30:00|13205|13204.1|13202.1|13201.2|13205.6|13204.5|13201.9|13200.7|350
1639017300000|2021-12-09 02:35:00|13202.4|13200.9|13203.1|13201.6|13204.3|13203.1|13201.3|13200.3|326
1639017600000|2021-12-09 02:40:00|13202.9|13201.4|13200.2|13198.7|13203.5|13202.6|13200|13198.5|250
1639017900000|2021-12-09 02:45:00|13200.3|13199.4|13200.1|13199.2|13201.3|13200.1|13199.8|13198.8|258
1639018200000|2021-12-09 02:50:00|13200.2|13199.3|13201.4|13199.9|13201.9|13200.4|13199.8|13198.6|187
1639018500000|2021-12-09 02:55:00|13201.5|13200|13197.3|13195.8|13203.5|13202.2|13196.2|13194.9|369
1639018800000|2021-12-09 03:00:00|13197.2|13195.7|13195.4|13193.9|13197.9|13196.7|13193.7|13192.5|337
1639019100000|2021-12-09 03:05:00|13195.1|13194.2|13195.3|13194.4|13195.9|13194.6|13194.8|13193.6|212
1639019400000|2021-12-09 03:10:00|13195.4|13194.5|13197.3|13196.4|13198.4|13197.2|13195.2|13194.3|201
1639019700000|2021-12-09 03:15:00|13197.2|13196.3|13199.1|13198.2|13199.7|13198.4|13196.8|13195.3|182
1639020000000|2021-12-09 03:20:00|13199.2|13198.3|13202.2|13201.3|13202.6|13201.3|13199.2|13198.3|188
1639020300000|2021-12-09 03:25:00|13202.1|13201.2|13200|13199.1|13202.2|13201.3|13199.5|13198.3|207
1639020600000|2021-12-09 03:30:00|13199.9|13199|13201.4|13200.5|13202.3|13201.3|13199.5|13198.2|249
1639020900000|2021-12-09 03:35:00|13201.3|13200.4|13204.2|13203.3|13205.7|13204.6|13201.1|13200.2|200
1639021200000|2021-12-09 03:40:00|13204.3|13203.4|13207.1|13206.2|13207.6|13206.5|13204.2|13203.3|161
1639021500000|2021-12-09 03:45:00|13207.2|13206.3|13206.9|13205.4|13208|13206.7|13205.9|13205|176
1639021800000|2021-12-09 03:50:00|13207.1|13205.6|13206|13205.1|13207.8|13206.6|13204|13203|143
1639022100000|2021-12-09 03:55:00|13206.1|13205.2|13208.4|13206.9|13209.3|13208.1|13205.8|13204.6|470
1639022400000|2021-12-09 04:00:00|13208.1|13207.2|13208.1|13207.2|13208.5|13207.5|13207.1|13206|328
1639022700000|2021-12-09 04:05:00|13208.2|13207.3|13207.9|13206.4|13208.5|13207.5|13207|13205.9|221
1639023000000|2021-12-09 04:10:00|13207.8|13206.3|13209.2|13208.3|13210.4|13209.1|13207.5|13206.2|273
1639023300000|2021-12-09 04:15:00|13209.6|13208.1|13212.6|13211.1|13212.7|13211.6|13209|13207.8|343
1639023600000|2021-12-09 04:20:00|13212.5|13211|13212.1|13211.2|13213.4|13212.3|13211.8|13210.7|445
1639023900000|2021-12-09 04:25:00|13212|13211.1|13212.6|13211.1|13213.5|13212.3|13211.9|13211|222
1639024200000|2021-12-09 04:30:00|13212.3|13211.4|13213.3|13212.4|13213.6|13212.7|13212.3|13211.4|140
1639024500000|2021-12-09 04:35:00|13213.2|13212.3|13213.8|13212.9|13215.3|13214.3|13213.2|13212.3|195
1639024800000|2021-12-09 04:40:00|13213.9|13213|13214.2|13213.3|13215.4|13214.5|13213.1|13212.2|240
1639025100000|2021-12-09 04:45:00|13214|13213.1|13212.2|13211.3|13214.2|13213.3|13212|13211.1|201
1639025400000|2021-12-09 04:50:00|13212.1|13211.2|13209|13208.1|13212.2|13211.3|13208.8|13207.7|213
1639025700000|2021-12-09 04:55:00|13209.1|13208.2|13211.2|13209.7|13213.1|13211.9|13208.7|13207.5|212
1639026000000|2021-12-09 05:00:00|13211|13209.5|13211.6|13210.7|13212.2|13211.1|13210.5|13209.3|179
1639026300000|2021-12-09 05:05:00|13211.7|13210.8|13208.5|13207.6|13211.7|13210.8|13208.5|13207.2|178
1639026600000|2021-12-09 05:10:00|13208.6|13207.7|13208.9|13207.4|13209.4|13208.4|13207.4|13206.3|239
1639026900000|2021-12-09 05:15:00|13208.7|13207.2|13209.4|13207.9|13209.4|13208.4|13207.4|13206.5|163
1639027200000|2021-12-09 05:20:00|13209.3|13207.8|13210.9|13209.4|13211.3|13210.2|13209|13207.7|193
1639027500000|2021-12-09 05:25:00|13210.8|13209.3|13210.4|13208.9|13211|13209.5|13209.2|13208.1|166
1639027800000|2021-12-09 05:30:00|13210.3|13208.8|13210.8|13209.9|13211.3|13210.2|13209.5|13208.4|160
1639028100000|2021-12-09 05:35:00|13210.9|13210|13212.1|13211.2|13212.3|13211.3|13210.7|13209.6|131
1639028400000|2021-12-09 05:40:00|13212|13211.1|13211.7|13210.8|13213.2|13212|13210.9|13209.7|166
1639028700000|2021-12-09 05:45:00|13211.8|13210.9|13212|13210.5|13212.3|13211.4|13210.9|13210|203
1639029000000|2021-12-09 05:50:00|13211.7|13210.2|13212.2|13210.7|13213.1|13212|13209.7|13208.7|202
1639029300000|2021-12-09 05:55:00|13212.1|13210.6|13208.6|13207.1|13212.2|13210.9|13208.4|13207|248
1639029600000|2021-12-09 06:00:00|13208.7|13207.2|13210.5|13209|13211.7|13210.6|13208.6|13207.1|413
1639029900000|2021-12-09 06:05:00|13210.6|13209.1|13211.7|13210.8|13212.3|13211.2|13209.8|13208.5|332
1639030200000|2021-12-09 06:10:00|13211.8|13210.9|13211.4|13209.9|13212.3|13211.1|13209.9|13208.6|329
1639030500000|2021-12-09 06:15:00|13211.5|13210|13212.8|13211.9|13213.4|13212.3|13211.1|13209.8|257
1639030800000|2021-12-09 06:20:00|13212.9|13212|13213.2|13212.3|13213.6|13212.5|13212.6|13211.2|194
1639031100000|2021-12-09 06:25:00|13213.1|13212.2|13214.9|13214|13216|13214.9|13212.7|13211.5|266
1639031400000|2021-12-09 06:30:00|13214.8|13213.9|13215|13213.5|13216.8|13215.5|13214.3|13213.1|297
1639031700000|2021-12-09 06:35:00|13215.1|13213.6|13214.8|13213.9|13216.7|13215.8|13214.7|13213.4|305
1639032000000|2021-12-09 06:40:00|13214.7|13213.8|13212.8|13211.3|13216.6|13215.3|13212.1|13210.6|331
1639032300000|2021-12-09 06:45:00|13212.6|13211.1|13211.9|13211|13215.2|13213.8|13211.5|13210.4|257
1639032600000|2021-12-09 06:50:00|13211.8|13210.9|13208.6|13207.7|13212.2|13211.1|13208.3|13207.1|336
1639032900000|2021-12-09 06:55:00|13208.8|13207.9|13205.8|13204.9|13210.1|13208.8|13204.8|13203.9|397
1639033200000|2021-12-09 07:00:00|13206.4|13205|13206.7|13205.8|13208.3|13207.3|13203.4|13202.5|464
1639033500000|2021-12-09 07:05:00|13206.6|13205.7|13203.8|13202.9|13208.3|13207.2|13203.2|13202.3|743
1639033800000|2021-12-09 07:10:00|13203.9|13203|13208.7|13207.8|13209.8|13208.6|13203.8|13202.7|773
1639034100000|2021-12-09 07:15:00|13208.4|13207.5|13204.9|13204|13208.5|13207.5|13203.8|13202.6|885
1639034400000|2021-12-09 07:20:00|13205|13204.1|13206.9|13206|13208.8|13207.9|13203.2|13202.1|831
1639034700000|2021-12-09 07:25:00|13206.8|13205.9|13207.8|13206.9|13212.2|13211|13204.9|13204|877
1639035000000|2021-12-09 07:30:00|13207.7|13206.8|13203.1|13202.2|13208|13207.1|13202.2|13201.2|705
1639035300000|2021-12-09 07:35:00|13203.2|13202.3|13205.9|13205|13206.5|13205.3|13202.8|13201.9|414
1639035600000|2021-12-09 07:40:00|13206|13205.1|13208.3|13206.8|13208.5|13207.6|13201.7|13200.6|373
1639035900000|2021-12-09 07:45:00|13207.9|13207|13202.8|13201.3|13209.1|13208.2|13202.1|13201|456
1639036200000|2021-12-09 07:50:00|13202.6|13201.7|13205.2|13204.3|13205.8|13204.7|13200.9|13200|355
1639036500000|2021-12-09 07:55:00|13205|13204.1|13201.2|13200.3|13206.7|13205.4|13200.7|13199.6|588
1639036800000|2021-12-09 08:00:00|13201|13200.1|13202.8|13201.9|13204.3|13203.4|13197.7|13196.6|781
1639037100000|2021-12-09 08:05:00|13202.7|13201.8|13199.7|13198.8|13204.4|13203.2|13199.7|13198.8|622
1639037400000|2021-12-09 08:10:00|13199.8|13198.9|13204|13203.1|13205.2|13204.3|13199|13198|595
1639037700000|2021-12-09 08:15:00|13203.9|13203|13195.4|13193.9|13206.1|13205.2|13193.5|13192.2|562
1639038000000|2021-12-09 08:20:00|13195.3|13193.8|13200.9|13200|13201.7|13200.6|13193.8|13192.4|665
1639038300000|2021-12-09 08:25:00|13201.1|13200.2|13200.1|13199.2|13204.6|13203.5|13199.3|13198.2|652
1639038600000|2021-12-09 08:30:00|13200|13199.1|13198.2|13197.3|13205.1|13204.2|13196.5|13195.6|563
1639038900000|2021-12-09 08:35:00|13198.3|13197.4|13206.4|13204.9|13208.2|13207|13198.2|13197.3|670
1639039200000|2021-12-09 08:40:00|13206|13205.1|13208.2|13206.7|13208.4|13207.2|13202.7|13201.6|593
1639039500000|2021-12-09 08:45:00|13208.1|13206.6|13205.8|13204.3|13209|13207.8|13204.9|13203.8|648
1639039800000|2021-12-09 08:50:00|13205.7|13204.2|13210.1|13209.2|13211.6|13210.7|13205|13203.9|591
1639040100000|2021-12-09 08:55:00|13209.8|13208.9|13207.2|13206.3|13210|13209.1|13203.5|13202.6|783
1639040400000|2021-12-09 09:00:00|13207.3|13206.4|13204.8|13203.9|13208|13206.8|13200.6|13199.5|681
1639040700000|2021-12-09 09:05:00|13205.3|13203.8|13203.7|13202.8|13207.3|13206.2|13200.8|13199.5|713
1639041000000|2021-12-09 09:10:00|13203.8|13202.9|13205|13204.1|13208.1|13207.1|13202.2|13201.3|641
1639041300000|2021-12-09 09:15:00|13205.1|13204.2|13205.8|13204.9|13208.2|13207.3|13205|13203.8|553
1639041600000|2021-12-09 09:20:00|13205.9|13205|13196.7|13195.8|13205.9|13205|13194.8|13193.6|509
1639041900000|2021-12-09 09:25:00|13196.8|13195.9|13201.3|13199.8|13201.5|13200.2|13195.9|13195|542
1639042200000|2021-12-09 09:30:00|13201.2|13199.7|13202.1|13201.2|13203.3|13202|13198.5|13197.6|474
1639042500000|2021-12-09 09:35:00|13202.5|13201.6|13205.1|13204.2|13207.3|13206.1|13202.5|13201.6|647
1639042800000|2021-12-09 09:40:00|13205|13204.1|13208|13207.1|13208.8|13207.9|13205|13203.9|423
1639043100000|2021-12-09 09:45:00|13208.1|13207.2|13205.9|13205|13208.4|13207.5|13203.8|13202.8|483
1639043400000|2021-12-09 09:50:00|13206|13205.1|13206.6|13205.7|13208|13207.1|13203.8|13202.9|560
1639043700000|2021-12-09 09:55:00|13206.5|13205.6|13205.7|13204.8|13207.6|13206.2|13202.5|13201.5|494
1639044000000|2021-12-09 10:00:00|13205.6|13204.7|13206|13205.1|13209.1|13207.6|13203.3|13201.8|637
1639044300000|2021-12-09 10:05:00|13206.1|13205.2|13205.7|13204.8|13208.2|13207.1|13204.6|13203.5|494
1639044600000|2021-12-09 10:10:00|13205.8|13204.9|13207.3|13205.8|13209.7|13208.3|13205.5|13204.5|443
1639044900000|2021-12-09 10:15:00|13207.2|13205.7|13208.2|13206.7|13209.3|13207.8|13203.9|13202.7|429
1639045200000|2021-12-09 10:20:00|13208.3|13206.8|13206.4|13205.5|13208.4|13207.4|13205.4|13204.2|519
1639045500000|2021-12-09 10:25:00|13206.5|13205.6|13202.7|13201.8|13207.3|13206.2|13202.4|13201.2|470
1639045800000|2021-12-09 10:30:00|13202.8|13201.9|13199.9|13199|13202.8|13201.9|13197.7|13196.8|505
1639046100000|2021-12-09 10:35:00|13199.7|13198.8|13198.9|13198|13202.2|13200.9|13198.4|13197.2|518
1639046400000|2021-12-09 10:40:00|13199|13198.1|13186.2|13184.7|13199.3|13198.1|13185.5|13184|548
1639046700000|2021-12-09 10:45:00|13185.9|13185|13188.4|13186.9|13190.4|13188.9|13182.1|13180.6|673
1639047000000|2021-12-09 10:50:00|13188.8|13187.3|13187.3|13185.8|13189.5|13188.3|13185.2|13184.3|731
1639047300000|2021-12-09 10:55:00|13187.2|13185.7|13189.4|13187.9|13190.5|13189.5|13179|13177.5|736
1639047600000|2021-12-09 11:00:00|13189.3|13187.8|13190.3|13188.8|13192.4|13191.3|13186.7|13185.4|509
1639047900000|2021-12-09 11:05:00|13190.4|13188.9|13186|13185.1|13190.5|13189.4|13184.1|13182.6|560
1639048200000|2021-12-09 11:10:00|13186.1|13185.2|13185.4|13184.5|13187.2|13186.3|13182.4|13181.5|644
1639048500000|2021-12-09 11:15:00|13185.5|13184.6|13186.7|13185.8|13187.6|13186.3|13182.8|13181.7|566
1639048800000|2021-12-09 11:20:00|13186.6|13185.7|13188.9|13188|13191.3|13190.2|13186.2|13185|583
1639049100000|2021-12-09 11:25:00|13189|13188.1|13188.7|13187.8|13190.3|13189.1|13185.7|13184.8|642
1639049400000|2021-12-09 11:30:00|13188.8|13187.9|13187.2|13186.3|13192.8|13191.6|13186.7|13185.8|787
1639049700000|2021-12-09 11:35:00|13187.1|13186.2|13191.3|13189.8|13191.8|13190.5|13185.7|13184.6|548
1639050000000|2021-12-09 11:40:00|13191.2|13189.7|13189|13188.1|13192.1|13191|13188.8|13187.6|622
1639050300000|2021-12-09 11:45:00|13189.1|13188.2|13184.7|13183.8|13189.1|13188.2|13184.3|13183.2|680
1639050600000|2021-12-09 11:50:00|13184.6|13183.7|13178.8|13177.9|13184.6|13183.7|13178.5|13177.6|552
1639050900000|2021-12-09 11:55:00|13178.9|13178|13187|13186.1|13187.6|13186.7|13178.9|13178|568
1639051200000|2021-12-09 12:00:00|13186.9|13186|13176.3|13174.8|13186.9|13186|13171.8|13170.3|813
1639051500000|2021-12-09 12:05:00|13176.2|13174.7|13182.9|13182|13185.7|13184.8|13175.9|13174.7|739
1639051800000|2021-12-09 12:10:00|13183|13182.1|13181.9|13181|13186.5|13185.6|13181.7|13180.6|625
1639052100000|2021-12-09 12:15:00|13182.1|13181.2|13182.1|13181.2|13185|13183.9|13177.1|13176.2|612
1639052400000|2021-12-09 12:20:00|13181.9|13181|13180.9|13180|13185.4|13184.2|13180.5|13179.3|585
1639052700000|2021-12-09 12:25:00|13181|13180.1|13180.9|13180|13182|13180.9|13179.4|13178.5|487
1639053000000|2021-12-09 12:30:00|13181|13180.1|13184|13183.1|13184.7|13183.8|13180.4|13179.5|450
1639053300000|2021-12-09 12:35:00|13184.1|13183.2|13186.1|13185.2|13186.4|13185.5|13183|13182.1|487
1639053600000|2021-12-09 12:40:00|13186|13185.1|13183.1|13182.2|13186|13185.1|13182.7|13181.8|511
1639053900000|2021-12-09 12:45:00|13183|13182.1|13187.4|13186.5|13188.6|13187.7|13181.9|13181|619
1639054200000|2021-12-09 12:50:00|13187.5|13186.6|13188.2|13187.3|13190.1|13189.2|13187.2|13186.3|375
1639054500000|2021-12-09 12:55:00|13188.1|13187.2|13191.1|13190.2|13192.3|13191.4|13188.1|13187.2|614
1639054800000|2021-12-09 13:00:00|13191.3|13190.4|13188.5|13187|13196.7|13195.5|13187.7|13186.4|683
1639055100000|2021-12-09 13:05:00|13188.4|13186.9|13190.3|13189.4|13193.9|13192.8|13187.9|13186.7|626
1639055400000|2021-12-09 13:10:00|13190.4|13189.5|13192.3|13190.8|13194.4|13193.4|13190.1|13188.9|719
1639055700000|2021-12-09 13:15:00|13191.9|13191|13198.2|13197.3|13199.2|13198.3|13191.4|13190.2|526
1639056000000|2021-12-09 13:20:00|13199.1|13198.2|13205.1|13204.2|13205.2|13204.3|13196.8|13195.7|718
1639056300000|2021-12-09 13:25:00|13205.2|13204.3|13209.6|13206.2|13213|13209.6|13200.8|13199.9|722
1639056600000|2021-12-09 13:30:00|13209.9|13206.1|13205.1|13204.2|13211.2|13210|13203|13202|1071
1639056900000|2021-12-09 13:35:00|13205|13204.1|13208.9|13208|13209.2|13208.3|13204.1|13203.2|827
1639057200000|2021-12-09 13:40:00|13209|13208.1|13211|13210.1|13212.9|13212|13208.2|13207.3|483
1639057500000|2021-12-09 13:45:00|13210.9|13210|13209.2|13208.3|13211|13210.1|13204.9|13204|746
1639057800000|2021-12-09 13:50:00|13209.3|13208.4|13202.7|13201.8|13209.3|13208.4|13202.7|13201.5|619
1639058100000|2021-12-09 13:55:00|13202.8|13201.9|13206.9|13206|13211.7|13210.8|13202.4|13201.4|761
1639058400000|2021-12-09 14:00:00|13206.8|13205.9|13206.7|13205.8|13208.7|13207.7|13205.3|13204.4|746
1639058700000|2021-12-09 14:05:00|13206.6|13205.7|13201.8|13200.3|13207.6|13206.7|13200.5|13199.3|748
1639059000000|2021-12-09 14:10:00|13202|13200.5|13198.9|13198|13206.2|13205.1|13198.3|13197.4|626
1639059300000|2021-12-09 14:15:00|13199|13198.1|13203.8|13202.9|13205.9|13205|13198.8|13197.9|586
1639059600000|2021-12-09 14:20:00|13203.9|13203|13211.5|13210.6|13212.4|13211.4|13203.8|13202.9|745
1639059900000|2021-12-09 14:25:00|13211.4|13210.5|13204.5|13203.6|13211.9|13211|13203.6|13202.7|720
1639060200000|2021-12-09 14:30:00|13204.4|13203.5|13210.6|13209.7|13213.1|13212.2|13204.2|13203.3|709
1639060500000|2021-12-09 14:35:00|13210.7|13209.8|13208.6|13207.7|13210.7|13209.8|13205.1|13204.2|633
1639060800000|2021-12-09 14:40:00|13208.5|13207.6|13204.2|13203.3|13211|13209.9|13204|13202.9|728
1639061100000|2021-12-09 14:45:00|13204.1|13203.2|13199.9|13198.4|13204.2|13203.3|13197.7|13196.7|923
1639061400000|2021-12-09 14:50:00|13199.6|13198.7|13200.7|13199.8|13203.2|13202.3|13198.1|13197.2|794
1639061700000|2021-12-09 14:55:00|13200.8|13199.9|13199.4|13197.9|13204.3|13203.4|13197.9|13196.7|896
1639062000000|2021-12-09 15:00:00|13199.5|13198|13197|13196.1|13203|13202.1|13192.7|13191.6|1001
1639062300000|2021-12-09 15:05:00|13197.1|13196.2|13202.2|13201.3|13202.6|13201.7|13196.7|13195.4|758
1639062600000|2021-12-09 15:10:00|13202.1|13201.2|13208.2|13207.3|13209.4|13208.5|13201.9|13201|886
1639062900000|2021-12-09 15:15:00|13208.1|13207.2|13205.3|13204.4|13210.2|13209.3|13202.9|13202|901
1639063200000|2021-12-09 15:20:00|13205.2|13204.3|13207.3|13206.4|13208.9|13208|13203.5|13202.6|768
1639063500000|2021-12-09 15:25:00|13207.7|13206.8|13203.7|13202.8|13208.2|13207.3|13203.1|13202.2|768
1639063800000|2021-12-09 15:30:00|13203.6|13202.7|13203.8|13202.9|13206.7|13205.8|13202.8|13201.9|881
1639064100000|2021-12-09 15:35:00|13203.9|13203|13204.1|13203.2|13210.3|13209.1|13200.3|13199.4|892
1639064400000|2021-12-09 15:40:00|13204|13203.1|13198.7|13197.8|13205|13204.1|13198.3|13196.9|934
1639064700000|2021-12-09 15:45:00|13198.8|13197.9|13199|13198.1|13199.9|13198.8|13194.8|13193.7|822
1639065000000|2021-12-09 15:50:00|13198.9|13198|13205.9|13205|13206|13205.1|13195|13194.1|751
1639065300000|2021-12-09 15:55:00|13206|13205.1|13206.8|13205.9|13210.3|13209.4|13203.6|13202.7|905
1639065600000|2021-12-09 16:00:00|13206.5|13205.6|13205|13204.1|13210|13209.1|13200.9|13199.8|900
1639065900000|2021-12-09 16:05:00|13204.9|13204|13203|13202.1|13205.1|13204.2|13199.5|13198.6|641
1639066200000|2021-12-09 16:10:00|13203.1|13202.2|13204.2|13203.3|13205.6|13204.6|13201.9|13201|758
1639066500000|2021-12-09 16:15:00|13204.1|13203.2|13202.1|13201.2|13204.4|13203.4|13198.9|13197.8|751
1639066800000|2021-12-09 16:20:00|13202|13201.1|13198.2|13196.7|13203.5|13202.6|13197.6|13196.5|672
1639067100000|2021-12-09 16:25:00|13198|13197.1|13193.7|13192.8|13198.4|13197.2|13192.7|13191.8|769
1639067400000|2021-12-09 16:30:00|13194.1|13192.6|13192.6|13191.7|13195.2|13194.3|13191.7|13190.8|641
1639067700000|2021-12-09 16:35:00|13192.7|13191.8|13191.3|13190.4|13193.4|13192.3|13186.6|13185.7|570
1639068000000|2021-12-09 16:40:00|13191.2|13190.3|13190.7|13189.8|13192.5|13191.6|13188.9|13187.9|544
1639068300000|2021-12-09 16:45:00|13190.6|13189.7|13191|13190.1|13191.9|13190.6|13188.9|13188|483
1639068600000|2021-12-09 16:50:00|13191.1|13190.2|13192|13191.1|13193.3|13192.1|13189.7|13188.7|542
1639068900000|2021-12-09 16:55:00|13191.9|13191|13187.4|13185.9|13192.5|13191.6|13186.3|13185.1|637
1639069200000|2021-12-09 17:00:00|13187.2|13186.3|13197.2|13196.3|13197.4|13196.5|13187|13185.7|610
1639069500000|2021-12-09 17:05:00|13197.1|13196.2|13200|13199.1|13203.3|13201.9|13197.1|13196|508
1639069800000|2021-12-09 17:10:00|13199.8|13198.9|13205.2|13204.3|13206.1|13204.8|13198.7|13197.6|436
1639070100000|2021-12-09 17:15:00|13205.3|13203.8|13205.5|13204|13206.9|13205.7|13203.1|13202|457
1639070400000|2021-12-09 17:20:00|13205.2|13204.3|13205.4|13203.9|13206.4|13205.3|13203.4|13202.5|368
1639070700000|2021-12-09 17:25:00|13205.5|13204|13207.2|13205.7|13208.5|13207.3|13205|13203.9|370
1639071000000|2021-12-09 17:30:00|13207.1|13205.6|13206|13205.1|13207.2|13205.9|13205.5|13204.4|374
1639071300000|2021-12-09 17:35:00|13206.4|13205.5|13209.4|13208.5|13210.1|13209|13205.8|13204.7|382
1639071600000|2021-12-09 17:40:00|13209.5|13208.6|13210.9|13210|13213.2|13212|13208.9|13207.8|512
1639071900000|2021-12-09 17:45:00|13211|13210.1|13215.1|13213.6|13216.2|13215.2|13210.6|13209.5|543
1639072200000|2021-12-09 17:50:00|13215.2|13213.7|13215.2|13213.7|13215.9|13214.4|13213.2|13211.7|515
1639072500000|2021-12-09 17:55:00|13215.3|13213.8|13213.1|13211.6|13217.3|13216.4|13212.5|13211|602
1639072800000|2021-12-09 18:00:00|13212.9|13212|13213.9|13212.4|13216.4|13215.1|13209.8|13207.9|965
1639073100000|2021-12-09 18:05:00|13214.2|13212.7|13212|13210.5|13215.4|13214.1|13211.3|13210.2|828
1639073400000|2021-12-09 18:10:00|13212.1|13210.6|13212.7|13211.8|13214|13212.8|13210.8|13209.6|855
1639073700000|2021-12-09 18:15:00|13212.8|13211.9|13212.1|13210.6|13213.1|13212|13210.4|13209.2|646
1639074000000|2021-12-09 18:20:00|13212.2|13210.7|13215.8|13214.3|13216.1|13214.8|13211.9|13210.6|632
1639074300000|2021-12-09 18:25:00|13216|13214.5|13217.2|13215.7|13217.5|13216.6|13215.5|13214.4|496
1639074600000|2021-12-09 18:30:00|13217.1|13215.6|13215.2|13214.3|13217.2|13216|13214|13212.7|357
1639074900000|2021-12-09 18:35:00|13215.1|13214.2|13215.1|13214.2|13215.6|13214.4|13213.9|13212.6|234
1639075200000|2021-12-09 18:40:00|13215.2|13214.3|13217.4|13215.9|13217.7|13216.4|13214.9|13213.8|410
1639075500000|2021-12-09 18:45:00|13217.3|13215.8|13216|13215.1|13217.4|13216.1|13214.6|13213.4|492
1639075800000|2021-12-09 18:50:00|13215.9|13215|13217.1|13216.2|13217.6|13216.5|13214.9|13213.6|462
1639076100000|2021-12-09 18:55:00|13217.2|13216.3|13217.9|13217|13218.7|13217.5|13216.7|13215.8|346
1639076400000|2021-12-09 19:00:00|13217.8|13216.9|13217.8|13216.9|13218.2|13217.1|13214.7|13213.8|435
1639076700000|2021-12-09 19:05:00|13217.9|13217|13219.2|13218.3|13220.1|13219|13217.1|13215.9|360
1639077000000|2021-12-09 19:10:00|13219.1|13218.2|13218.1|13217.2|13219.7|13218.8|13217.8|13216.9|318
1639077300000|2021-12-09 19:15:00|13218|13217.1|13217.5|13216.6|13219|13218.1|13215.1|13214.2|333
1639077600000|2021-12-09 19:20:00|13217.4|13216.5|13219.8|13218.3|13220.4|13219.5|13216.7|13215.8|488
1639077900000|2021-12-09 19:25:00|13219.7|13218.2|13218.9|13218|13220.5|13219.3|13218|13216.8|491
1639078200000|2021-12-09 19:30:00|13218.8|13217.9|13219.1|13218.2|13219.4|13218.5|13218|13217.1|349
1639078500000|2021-12-09 19:35:00|13219.2|13218.3|13218.3|13217.4|13219.6|13218.5|13218.1|13217.2|310
1639078800000|2021-12-09 19:40:00|13218.4|13217.5|13217.1|13216.2|13218.9|13218|13217|13216.1|324
1639079100000|2021-12-09 19:45:00|13217.2|13216.3|13219.3|13218.4|13219.5|13218.6|13216.4|13215.5|225
1639079400000|2021-12-09 19:50:00|13219.4|13218.5|13215.9|13215|13219.6|13218.7|13215.8|13214.9|282
1639079700000|2021-12-09 19:55:00|13216|13215.1|13208.7|13207.2|13216.2|13215.3|13208.3|13206.9|609
1639080000000|2021-12-09 20:00:00|13208.6|13207.1|13213.3|13212.4|13215.9|13214.5|13208.5|13207|797
1639080300000|2021-12-09 20:05:00|13214.3|13212.8|13214.2|13212.7|13216.7|13215.3|13213.7|13212.5|523
1639080600000|2021-12-09 20:10:00|13214.4|13212.9|13216.4|13215.5|13217.6|13216.3|13213.1|13211.9|498
1639080900000|2021-12-09 20:15:00|13216.7|13215.2|13218.2|13217.3|13220.4|13219.3|13216.3|13215.2|464
1639081200000|2021-12-09 20:20:00|13218.1|13217.2|13215.8|13214.9|13218.4|13217.3|13215.7|13214.8|303
1639081500000|2021-12-09 20:25:00|13215.9|13215|13215.2|13214.3|13216.9|13216|13215|13214|447
1639081800000|2021-12-09 20:30:00|13215.3|13214.4|13218.7|13217.2|13218.8|13217.5|13214.7|13213.8|445
1639082100000|2021-12-09 20:35:00|13218.6|13217.1|13216.7|13215.8|13219.3|13218|13216.2|13214.8|433
1639082400000|2021-12-09 20:40:00|13217|13215.5|13219.2|13217.7|13219.8|13218.5|13216.1|13214.9|480
1639082700000|2021-12-09 20:45:00|13219|13217.5|13220.9|13220|13221.7|13220.4|13217.2|13215.8|368
1639083000000|2021-12-09 20:50:00|13221|13220.1|13221.3|13220.4|13221.9|13220.9|13218.4|13217.5|322
1639083300000|2021-12-09 20:55:00|13221.4|13220.5|13220.8|13219.9|13223.5|13222.3|13219.8|13218.5|480
1639083600000|2021-12-09 21:00:00|13220.9|13220|13221|13220.1|13221.7|13220.7|13218.1|13216.9|291
1639083900000|2021-12-09 21:05:00|13221.3|13219.8|13218.4|13216.9|13221.4|13220.1|13218.3|13216.9|243
1639084200000|2021-12-09 21:10:00|13218.5|13217|13218.2|13216.7|13219.2|13217.7|13217.8|13216.6|256
1639084500000|2021-12-09 21:15:00|13218.4|13216.9|13216|13214.5|13218.5|13217|13215.7|13214.4|186
1639084800000|2021-12-09 21:20:00|13216.9|13216|13219.2|13217.7|13219.3|13218|13216.9|13215.6|190
1639085100000|2021-12-09 21:25:00|13218.9|13217.4|13219.9|13218.4|13220.5|13219.2|13218.8|13217.3|278
1639085400000|2021-12-09 21:30:00|13220|13218.5|13221|13219.5|13221.8|13220.3|13219.1|13217.6|209
1639085700000|2021-12-09 21:35:00|13221.1|13219.6|13220.6|13219.1|13221.2|13219.7|13219.8|13218.3|171
1639086000000|2021-12-09 21:40:00|13220.5|13219|13218.8|13217.3|13221.4|13219.9|13218.5|13217.2|149
1639086300000|2021-12-09 21:45:00|13218.9|13217.4|13219.5|13218|13220.7|13218.9|13218.6|13217.1|290
1639086600000|2021-12-09 21:50:00|13219.6|13218.1|13220.1|13218.6|13220.2|13218.7|13219.3|13217.8|165
1639086900000|2021-12-09 21:55:00|13221|13218.8|13223.7|13218.8|13223.7|13221.6|13220|13217.3|379
1639087200000|2021-12-09 22:00:00|13224.3|13218.7|13226.5|13219.4|13228.8|13219.9|13224.2|13218.3|70
1639087500000|2021-12-09 22:05:00|13226.4|13219.3|13225|13217.3|13228.3|13221|13224.8|13216.1|156
1639087800000|2021-12-09 22:10:00|13224.8|13217.6|13223.3|13215.8|13227.6|13217.6|13220|13215|326
1639088100000|2021-12-09 22:15:00|13223.8|13215.2|13223.9|13215.5|13226.3|13216.4|13220|13215.1|299
1639088400000|2021-12-09 22:20:00|13224.4|13215|13223.6|13212.7|13226.4|13216.4|13222.6|13212.4|283
1639088700000|2021-12-09 22:25:00|13223.7|13212.9|13222.1|13213.4|13225.3|13214.3|13222|13212.4|282
1639089000000|2021-12-09 22:30:00|13222|13213.3|13224.9|13213.9|13227|13216|13221.4|13212.8|168
1639089300000|2021-12-09 22:35:00|13225|13214.1|13223.9|13215|13227.6|13218.1|13222.1|13213.3|283
1639089600000|2021-12-09 22:40:00|13223.6|13214.7|13221.9|13215.1|13224.3|13218|13221.5|13213.4|276
1639089900000|2021-12-09 22:45:00|13222.3|13215.6|13222.8|13214.6|13224|13216.2|13221.9|13213.7|294
1639090200000|2021-12-09 22:50:00|13222.7|13214.5|13226.1|13217.1|13227.4|13217.2|13221.6|13213.9|369
1639090500000|2021-12-09 22:55:00|13226|13216.9|13227.2|13216.3|13227.7|13218|13225.1|13215.7|509
1639090800000|2021-12-09 23:00:00|13227.1|13216.2|13223.9|13222.4|13227.9|13222.5|13223.4|13215.9|674
1639091100000|2021-12-09 23:05:00|13224.2|13222|13223.5|13221.2|13224.5|13222.4|13222.5|13220.3|317
1639091400000|2021-12-09 23:10:00|13223.6|13221.1|13223.3|13221.1|13224.4|13221.9|13222.8|13220.7|243
1639091700000|2021-12-09 23:15:00|13223.2|13221.2|13224.2|13222.7|13225|13223.4|13223.1|13220.8|193
1639092000000|2021-12-09 23:20:00|13224|13222.5|13223.9|13222.4|13224.5|13223|13223|13221.2|173
1639092300000|2021-12-09 23:25:00|13224|13222.5|13225.1|13223.6|13225.4|13223.9|13223.6|13222.1|161
1639092600000|2021-12-09 23:30:00|13225|13223.5|13223.1|13221.6|13225|13223.5|13222.8|13221|148
1639092900000|2021-12-09 23:35:00|13223|13221.5|13224.8|13223.3|13225|13223.5|13223|13221.5|97
1639093200000|2021-12-09 23:40:00|13224.9|13223.4|13225|13223.5|13225.4|13223.9|13223.9|13222.4|145
1639093500000|2021-12-09 23:45:00|13225.1|13223.6|13223.2|13221.7|13225.1|13223.6|13222.8|13221.3|154
1639093800000|2021-12-09 23:50:00|13223.1|13221.6|13223.2|13221.7|13224.2|13222.7|13223|13221.5|110
1639094100000|2021-12-09 23:55:00|13223.1|13221.6|13225|13223.5|13225.1|13223.6|13223.1|13221.6|117
1639094400000|2021-12-10 00:00:00|13225.1|13223.6|13222.8|13221.3|13225.3|13224.1|13222.7|13221.2|215
1639094700000|2021-12-10 00:05:00|13222.9|13221.4|13222.1|13220.6|13223.7|13222.2|13221.7|13220.5|173
1639095000000|2021-12-10 00:10:00|13222.2|13220.7|13224.4|13222.9|13224.5|13223.1|13222|13220.5|198
1639095300000|2021-12-10 00:15:00|13224.5|13223|13224.3|13222.8|13226.3|13224.8|13223.9|13222.4|213
1639095600000|2021-12-10 00:20:00|13224.2|13222.7|13225.1|13223.6|13226|13224.5|13224|13222.5|146
1639095900000|2021-12-10 00:25:00|13225.2|13223.7|13226.3|13224.8|13226.3|13224.8|13224.6|13223.4|111
1639096200000|2021-12-10 00:30:00|13226.2|13224.7|13223.7|13222.8|13226.4|13224.9|13223.3|13222.4|220
1639096500000|2021-12-10 00:35:00|13223.9|13223|13224.3|13222.8|13224.4|13223.2|13223.8|13222.3|113
1639096800000|2021-12-10 00:40:00|13224.2|13222.7|13223.2|13222.3|13224.4|13223.1|13223.1|13221.9|137
1639097100000|2021-12-10 00:45:00|13223.3|13222.4|13223|13221.5|13223.5|13222.6|13221.9|13220.8|156
1639097400000|2021-12-10 00:50:00|13223.1|13221.6|13217.2|13215.7|13223.4|13222.2|13217.2|13215.7|366
1639097700000|2021-12-10 00:55:00|13216.9|13215.4|13216.7|13215.8|13217.9|13216.9|13215.7|13214.6|285
1639098000000|2021-12-10 01:00:00|13217|13216.1|13215.1|13213.6|13217.5|13216.2|13213.7|13212.5|386
1639098300000|2021-12-10 01:05:00|13215|13213.5|13220.2|13219.3|13221.7|13220.2|13213.6|13212.5|449
1639098600000|2021-12-10 01:10:00|13220.1|13219.2|13222.2|13220.7|13223.6|13222.5|13220.1|13219.2|334
1639098900000|2021-12-10 01:15:00|13222.1|13220.6|13219.6|13218.7|13222.3|13220.8|13215.3|13214.4|581
1639099200000|2021-12-10 01:20:00|13219.7|13218.8|13221.9|13220.4|13222.9|13221.7|13219.6|13218.5|528
1639099500000|2021-12-10 01:25:00|13221.6|13220.7|13224|13222.5|13224.1|13222.8|13221.5|13220.4|326
1639099800000|2021-12-10 01:30:00|13223.9|13222.4|13225.7|13224.8|13226.3|13225|13223.7|13222.3|464
1639100100000|2021-12-10 01:35:00|13225.6|13224.7|13227.1|13225.6|13227.6|13226.1|13224.2|13223|373
1639100400000|2021-12-10 01:40:00|13227|13225.5|13227.5|13226.6|13229.1|13227.9|13226.3|13224.9|375
1639100700000|2021-12-10 01:45:00|13227.9|13226.4|13229.9|13229|13230.3|13229.2|13225.8|13224.6|428
1639101000000|2021-12-10 01:50:00|13229.8|13228.9|13229.1|13227.6|13230.1|13229.1|13228.2|13227|245
1639101300000|2021-12-10 01:55:00|13229|13228.1|13227.5|13226.6|13230.4|13229.5|13227.5|13226.3|404
1639101600000|2021-12-10 02:00:00|13227.6|13226.7|13232.9|13231.4|13234.2|13232.8|13227.5|13226.6|375
1639101900000|2021-12-10 02:05:00|13233|13231.5|13232.9|13232|13234.2|13232.9|13231.8|13230.7|264
1639102200000|2021-12-10 02:10:00|13232.8|13231.9|13230.6|13229.7|13233.1|13232|13230.5|13229.6|314
1639102500000|2021-12-10 02:15:00|13230.5|13229.6|13231.2|13229.7|13232|13230.8|13229.5|13228.5|247
1639102800000|2021-12-10 02:20:00|13230.9|13230|13229.7|13228.8|13231.2|13230.1|13229.2|13228.3|222
1639103100000|2021-12-10 02:25:00|13229.6|13228.7|13230.2|13229.3|13230.2|13229.3|13229.3|13228.4|164
1639103400000|2021-12-10 02:30:00|13230.3|13229.4|13228.9|13228|13230.9|13229.7|13227.7|13226.7|228
1639103700000|2021-12-10 02:35:00|13228.8|13227.9|13228.8|13227.9|13230.1|13228.9|13227.9|13226.7|257
1639104000000|2021-12-10 02:40:00|13228.9|13228|13227.6|13226.7|13229.2|13228.1|13227.6|13226.4|206
1639104300000|2021-12-10 02:45:00|13227.7|13226.8|13226.7|13225.8|13227.9|13227|13226|13224.8|321
1639104600000|2021-12-10 02:50:00|13226.8|13225.9|13227.8|13226.9|13229.3|13228.2|13226.6|13225.5|214
1639104900000|2021-12-10 02:55:00|13227.9|13227|13229.1|13228.2|13230.2|13229.2|13227.9|13226.9|441
1639105200000|2021-12-10 03:00:00|13229|13228.1|13228|13227.1|13230.1|13229.2|13227.7|13226.8|306
1639105500000|2021-12-10 03:05:00|13228.1|13227.2|13227.7|13226.8|13228.7|13227.8|13227.5|13226.6|236
1639105800000|2021-12-10 03:10:00|13227.6|13226.7|13227.1|13226.2|13229.1|13228.1|13226.6|13225.7|180
1639106100000|2021-12-10 03:15:00|13227|13226.1|13227.1|13226.2|13227.5|13226.5|13226.2|13225.3|251
1639106400000|2021-12-10 03:20:00|13227.2|13226.3|13230.7|13229.2|13230.8|13229.7|13227.1|13226.2|301
1639106700000|2021-12-10 03:25:00|13230.6|13229.1|13231.1|13229.6|13231.3|13230.2|13229.7|13228.4|209
1639107000000|2021-12-10 03:30:00|13231|13229.5|13231.8|13230.9|13232.2|13230.9|13230.1|13229.2|249
1639107300000|2021-12-10 03:35:00|13231.7|13230.8|13231.6|13230.1|13233.1|13232|13231.3|13230.1|271
1639107600000|2021-12-10 03:40:00|13231.7|13230.2|13231.1|13229.6|13232.2|13230.8|13229.5|13228.3|208
1639107900000|2021-12-10 03:45:00|13231.2|13229.7|13228.9|13228|13231.4|13230.5|13228.5|13227.6|248
1639108200000|2021-12-10 03:50:00|13228.8|13227.9|13230.4|13229.5|13231.5|13230.2|13228.8|13227.6|284
1639108500000|2021-12-10 03:55:00|13230.3|13229.4|13229.7|13228.8|13230.7|13229.5|13228.8|13227.7|200
1639108800000|2021-12-10 04:00:00|13229.6|13228.7|13229.2|13227.7|13230|13229.1|13228.7|13227.6|173
1639109100000|2021-12-10 04:05:00|13229.1|13227.6|13225.8|13224.3|13229.2|13228|13225.4|13224.2|305
1639109400000|2021-12-10 04:10:00|13225.9|13224.4|13224.8|13223.9|13226.3|13225.1|13224.6|13223.3|190
1639109700000|2021-12-10 04:15:00|13224.9|13224|13226|13224.5|13226.5|13225.2|13224.9|13223.9|215
1639110000000|2021-12-10 04:20:00|13226.1|13224.6|13226.1|13224.6|13226.6|13225.1|13225.1|13224.2|203
1639110300000|2021-12-10 04:25:00|13225.9|13224.4|13225.9|13224.4|13226.3|13224.9|13225.5|13224.2|157
1639110600000|2021-12-10 04:30:00|13225.8|13224.3|13225.3|13223.8|13227.1|13225.9|13223.6|13222.4|238
1639110900000|2021-12-10 04:35:00|13225.2|13223.7|13225.2|13223.7|13225.5|13224.3|13224.8|13223.5|163
1639111200000|2021-12-10 04:40:00|13225.3|13223.8|13225|13224.1|13226|13224.8|13224.8|13223.5|214
1639111500000|2021-12-10 04:45:00|13224.9|13224|13225.4|13223.9|13226.5|13225.3|13224.9|13223.7|207
1639111800000|2021-12-10 04:50:00|13225.5|13224|13223|13222.1|13225.9|13224.8|13223|13222.1|223
1639112100000|2021-12-10 04:55:00|13223.1|13222.2|13222.4|13220.9|13223.3|13222.2|13221.9|13220.7|217
1639112400000|2021-12-10 05:00:00|13222.5|13221|13221|13220.1|13222.6|13221.5|13220.3|13219.4|255
1639112700000|2021-12-10 05:05:00|13221.1|13220.2|13219.1|13217.6|13221.2|13220.2|13218|13217.1|250
1639113000000|2021-12-10 05:10:00|13219.2|13217.7|13222.3|13220.8|13222.3|13220.8|13217.7|13216.3|340
1639113300000|2021-12-10 05:15:00|13222.4|13220.9|13220.5|13219|13222.4|13220.9|13218.9|13218|217
1639113600000|2021-12-10 05:20:00|13220.6|13219.1|13220.9|13220|13221.7|13220.4|13219.6|13218.6|231
1639113900000|2021-12-10 05:25:00|13220.8|13219.9|13220.9|13220|13222|13220.6|13219.9|13218.7|299
1639114200000|2021-12-10 05:30:00|13221.1|13220.2|13220|13218.5|13221.5|13220.4|13219.5|13218.3|299
1639114500000|2021-12-10 05:35:00|13220.1|13218.6|13220.9|13219.4|13221.5|13220.3|13219.2|13218|272
1639114800000|2021-12-10 05:40:00|13221|13219.5|13219.2|13217.7|13221|13219.5|13217.2|13215.8|297
1639115100000|2021-12-10 05:45:00|13219.1|13217.6|13222|13221.1|13222.1|13221.2|13218.9|13217.4|280
1639115400000|2021-12-10 05:50:00|13222.1|13221.2|13222.7|13221.8|13224.3|13223.1|13222|13220.8|303
1639115700000|2021-12-10 05:55:00|13222.6|13221.7|13221.1|13219.6|13223.4|13222.1|13220.1|13219.2|500
1639116000000|2021-12-10 06:00:00|13221.2|13219.7|13220.5|13219.6|13223.7|13222.8|13220.5|13219.3|505
1639116300000|2021-12-10 06:05:00|13220.8|13219.9|13219.9|13219|13222.3|13221|13218.6|13217.7|355
1639116600000|2021-12-10 06:10:00|13219.8|13218.9|13219|13218.1|13220.2|13219|13217.7|13216.5|253
1639116900000|2021-12-10 06:15:00|13218.9|13218|13219|13217.5|13219.4|13218.2|13217.6|13216.6|251
1639117200000|2021-12-10 06:20:00|13219.1|13217.6|13220.3|13219.4|13220.7|13219.8|13218.2|13217.1|408
1639117500000|2021-12-10 06:25:00|13220.6|13219.1|13217.1|13216.2|13220.7|13219.5|13216.7|13215.5|280
1639117800000|2021-12-10 06:30:00|13217.4|13216.5|13216.7|13215.8|13218.6|13217.4|13215.7|13214.6|297
1639118100000|2021-12-10 06:35:00|13217.1|13215.6|13219.6|13218.7|13221.1|13220.2|13216.6|13215.5|384
1639118400000|2021-12-10 06:40:00|13219.7|13218.8|13222.1|13220.6|13224.3|13223.2|13218.6|13217.4|637
1639118700000|2021-12-10 06:45:00|13222.3|13220.8|13227.9|13226.4|13228.3|13226.9|13222.2|13220.7|520
1639119000000|2021-12-10 06:50:00|13227.7|13226.2|13225.1|13223.6|13230.4|13228.9|13224|13222.7|560
1639119300000|2021-12-10 06:55:00|13225|13223.5|13230.2|13225.8|13230.4|13226.5|13223.8|13222.3|531
1639119600000|2021-12-10 07:00:00|13229.5|13225.7|13223.9|13223|13229.5|13225.7|13219.1|13217.6|660
1639119900000|2021-12-10 07:05:00|13223.8|13222.9|13219.7|13218.8|13224.3|13223.2|13217.5|13216.6|610
1639120200000|2021-12-10 07:10:00|13219.8|13218.9|13219.4|13218.5|13221.6|13220.3|13217.5|13216|633
1639120500000|2021-12-10 07:15:00|13219.5|13218.6|13221.4|13220.5|13223.2|13222.1|13219.4|13218.5|561
1639120800000|2021-12-10 07:20:00|13221.1|13220.2|13218|13217.1|13222.8|13221.9|13217.5|13216.6|550
1639121100000|2021-12-10 07:25:00|13218.2|13217.3|13220.8|13219.9|13222.3|13221.4|13218.2|13217.3|441
1639121400000|2021-12-10 07:30:00|13220.6|13219.7|13214.6|13213.7|13220.7|13219.8|13212.3|13211.4|503
1639121700000|2021-12-10 07:35:00|13214.5|13213.6|13213.9|13213|13215.7|13214.8|13212.6|13211.7|416
1639122000000|2021-12-10 07:40:00|13214|13213.1|13216.5|13215.6|13218|13217.1|13214|13213.1|544
1639122300000|2021-12-10 07:45:00|13216.6|13215.7|13213.2|13212.3|13216.8|13215.9|13213|13212.1|536
1639122600000|2021-12-10 07:50:00|13213.1|13212.2|13213.8|13212.9|13216.6|13215.7|13210.4|13209.5|596
1639122900000|2021-12-10 07:55:00|13214|13213.1|13215.6|13214.7|13217.9|13217|13213.8|13212.9|583
1639123200000|2021-12-10 08:00:00|13215.3|13214.4|13213.1|13211.6|13217.7|13216.8|13212.3|13211.3|953
1639123500000|2021-12-10 08:05:00|13212.8|13211.9|13214.1|13212.6|13215.4|13214.3|13210.5|13209.6|809
1639123800000|2021-12-10 08:10:00|13214.5|13213|13216.6|13215.7|13219.5|13218.2|13211.9|13210.7|766
1639124100000|2021-12-10 08:15:00|13216.5|13215.6|13216.6|13215.7|13219.5|13218.6|13213.2|13212|913
1639124400000|2021-12-10 08:20:00|13216.5|13215.6|13215|13214.1|13219.1|13218.1|13213.1|13212.2|829
1639124700000|2021-12-10 08:25:00|13215.1|13214.2|13211.1|13209.6|13216.6|13215.3|13210.9|13209.6|580
1639125000000|2021-12-10 08:30:00|13211|13209.5|13216.3|13214.8|13218.3|13216.8|13210.5|13209.3|769
1639125300000|2021-12-10 08:35:00|13215.7|13214.9|13212.8|13211.9|13215.9|13215|13208.9|13208|839
1639125600000|2021-12-10 08:40:00|13212.7|13211.8|13210.4|13209.5|13213.5|13212.6|13208.9|13207.4|615
1639125900000|2021-12-10 08:45:00|13210.5|13209.6|13206.4|13205.5|13211.5|13210.4|13204.7|13203.8|665
1639126200000|2021-12-10 08:50:00|13206.5|13205.6|13203.8|13202.9|13207.1|13206.1|13202.9|13201.5|648
1639126500000|2021-12-10 08:55:00|13203.9|13203|13200.7|13199.8|13205|13204.1|13200.5|13199.6|756
1639126800000|2021-12-10 09:00:00|13200.8|13199.9|13202.2|13201.3|13202.7|13201.8|13197.5|13196.6|610
1639127100000|2021-12-10 09:05:00|13202.3|13201.4|13199.7|13198.8|13205.1|13203.8|13199|13197.7|793
1639127400000|2021-12-10 09:10:00|13199.8|13198.9|13200.3|13198.8|13204.2|13203.3|13198.8|13197.6|882
1639127700000|2021-12-10 09:15:00|13200.4|13198.9|13202.7|13201.8|13203.4|13202.3|13199.3|13198.1|711
1639128000000|2021-12-10 09:20:00|13202.6|13201.7|13202.6|13201.7|13204.6|13203.7|13198.8|13197.9|691
1639128300000|2021-12-10 09:25:00|13202.2|13201.3|13204.4|13202.9|13204.7|13203.8|13199.9|13198.8|679
1639128600000|2021-12-10 09:30:00|13203.7|13202.8|13206|13205.1|13206.5|13205.4|13202.2|13200.7|577
1639128900000|2021-12-10 09:35:00|13206.1|13205.2|13208|13207.1|13209.9|13208.5|13204.5|13203.4|557
1639129200000|2021-12-10 09:40:00|13207.9|13207|13205.1|13204.2|13208.1|13207.2|13204.6|13203.7|424
1639129500000|2021-12-10 09:45:00|13205|13204.1|13200.8|13199.3|13206.2|13205.2|13200.3|13199.3|433
1639129800000|2021-12-10 09:50:00|13200.9|13199.4|13203.6|13202.7|13204.7|13203.8|13199.8|13198.6|550
1639130100000|2021-12-10 09:55:00|13203.5|13202.6|13202.4|13200.9|13204.3|13203|13201.8|13200.7|471
1639130400000|2021-12-10 10:00:00|13202|13201.1|13200.9|13200|13202.8|13201.9|13198.8|13197.9|450
1639130700000|2021-12-10 10:05:00|13201|13200.1|13203|13201.5|13203.3|13202.2|13198.9|13198|406
1639131000000|2021-12-10 10:10:00|13203.1|13201.6|13201.9|13201|13205.3|13204|13201.3|13200.4|396
1639131300000|2021-12-10 10:15:00|13202.2|13201.3|13204.1|13202.6|13204.3|13203|13200.8|13199.6|296
1639131600000|2021-12-10 10:20:00|13204.2|13202.7|13205.4|13203.9|13205.9|13204.7|13199.8|13198.7|360
1639131900000|2021-12-10 10:25:00|13205.5|13204|13204.8|13203.9|13206.9|13205.7|13201.1|13200|541
1639132200000|2021-12-10 10:30:00|13204.7|13203.8|13201.7|13200.8|13205.3|13204|13200|13198.8|429
1639132500000|2021-12-10 10:35:00|13201.6|13200.7|13199.9|13199|13202.2|13201|13198.6|13197.7|453
1639132800000|2021-12-10 10:40:00|13200|13199.1|13200.2|13198.7|13202.4|13201.1|13198.5|13197.6|381
1639133100000|2021-12-10 10:45:00|13200.4|13199.5|13197.9|13197|13201.3|13200.1|13197.7|13196.6|487
1639133400000|2021-12-10 10:50:00|13197.8|13196.9|13195.7|13194.8|13197.9|13197|13195.3|13194.1|441
1639133700000|2021-12-10 10:55:00|13195.8|13194.9|13191|13190.1|13197.4|13196.5|13191|13190.1|746
1639134000000|2021-12-10 11:00:00|13190.9|13190|13195.6|13194.7|13195.8|13194.8|13187.8|13186.6|1013
1639134300000|2021-12-10 11:05:00|13195.7|13194.8|13199.9|13199|13203.1|13201.9|13195.6|13194.7|630
1639134600000|2021-12-10 11:10:00|13200|13199.1|13194.7|13193.8|13201.2|13200.2|13194.3|13193.4|566
1639134900000|2021-12-10 11:15:00|13194.6|13193.7|13200.7|13199.8|13200.8|13199.9|13194.1|13193.2|806
1639135200000|2021-12-10 11:20:00|13201.1|13199.6|13202.6|13201.7|13204.9|13203.7|13199.6|13198.4|447
1639135500000|2021-12-10 11:25:00|13202.7|13201.8|13198.4|13197.5|13203.2|13202.3|13196.3|13195.4|468
1639135800000|2021-12-10 11:30:00|13198.5|13197.6|13195.6|13194.7|13198.7|13197.8|13192.7|13191.7|498
1639136100000|2021-12-10 11:35:00|13195.3|13194.4|13199.9|13199|13202.2|13201.1|13194.2|13193.3|445
1639136400000|2021-12-10 11:40:00|13200.1|13199.2|13200.9|13200|13202.4|13201|13198.8|13197.7|325
1639136700000|2021-12-10 11:45:00|13201|13200.1|13201.9|13201|13202.1|13201.2|13198.6|13197.5|368
1639137000000|2021-12-10 11:50:00|13201.8|13200.9|13200.6|13199.7|13201.8|13200.9|13196.9|13196|400
1639137300000|2021-12-10 11:55:00|13200.7|13199.8|13199.3|13198.4|13201.5|13200.6|13197.7|13196.5|489
1639137600000|2021-12-10 12:00:00|13199.2|13198.3|13199.5|13198.6|13201.8|13200.5|13199.2|13198.1|487
1639137900000|2021-12-10 12:05:00|13199.4|13198.5|13199.5|13198.6|13204.1|13203.1|13198.9|13197.7|623
1639138200000|2021-12-10 12:10:00|13199.4|13198.5|13204.7|13203.2|13205.1|13203.8|13199.3|13198.3|455
1639138500000|2021-12-10 12:15:00|13204.6|13203.1|13205.4|13204.5|13206.7|13205.8|13204.2|13203|263
1639138800000|2021-12-10 12:20:00|13205.5|13204.6|13204.4|13203.5|13206.2|13205.3|13203.8|13202.8|337
1639139100000|2021-12-10 12:25:00|13204.5|13203.6|13203.4|13202.5|13205.1|13204.2|13203.1|13202.2|301
1639139400000|2021-12-10 12:30:00|13203.3|13202.4|13201.6|13200.7|13205.6|13204.5|13200.5|13199.2|377
1639139700000|2021-12-10 12:35:00|13201.5|13200.6|13201.5|13200.6|13205.8|13204.7|13201.2|13200.2|381
1639140000000|2021-12-10 12:40:00|13201.4|13200.5|13199.8|13198.9|13201.7|13200.8|13196.5|13195.5|644
1639140300000|2021-12-10 12:45:00|13200|13199.1|13206.5|13205.6|13207.6|13206.7|13199.3|13198.4|727
1639140600000|2021-12-10 12:50:00|13206.4|13205.5|13208.4|13207.5|13208.5|13207.6|13205.6|13204.7|424
1639140900000|2021-12-10 12:55:00|13208|13207.1|13210.4|13209.5|13210.8|13209.7|13205.8|13204.9|652
1639141200000|2021-12-10 13:00:00|13210.3|13209.4|13206.5|13205.6|13212.1|13211.1|13206.2|13205|717
1639141500000|2021-12-10 13:05:00|13206.4|13205.5|13206.7|13205.8|13207.8|13206.8|13205.3|13204.4|493
1639141800000|2021-12-10 13:10:00|13206.8|13205.9|13208.3|13207.4|13210.4|13209.5|13206.8|13205.9|517
1639142100000|2021-12-10 13:15:00|13208.4|13207.5|13212.4|13211.5|13212.6|13211.7|13207.6|13206.7|546
1639142400000|2021-12-10 13:20:00|13212.2|13211.3|13210.8|13209.9|13212.8|13211.9|13207.3|13206.3|616
1639142700000|2021-12-10 13:25:00|13210.7|13209.8|13214|13207.2|13214.2|13209.8|13205.5|13203|808
1639143000000|2021-12-10 13:30:00|13214.2|13207.1|13238.5|13237|13240.1|13239.2|13213.9|13207.1|1836
1639143300000|2021-12-10 13:35:00|13238|13236.5|13228.4|13226.9|13243.2|13241.8|13228.4|13226.9|1367
1639143600000|2021-12-10 13:40:00|13228.6|13227.1|13218.2|13216.7|13235.1|13233.6|13216.6|13215.1|1142
1639143900000|2021-12-10 13:45:00|13218.1|13216.6|13225.3|13223.8|13227.4|13225.9|13217.8|13216.3|1076
1639144200000|2021-12-10 13:50:00|13225.1|13223.6|13224.2|13222.7|13233.8|13232.6|13223.8|13222.6|969
1639144500000|2021-12-10 13:55:00|13224.1|13222.6|13230.3|13228.8|13235.1|13234|13221.7|13220.8|1176
1639144800000|2021-12-10 14:00:00|13230.2|13228.7|13232.7|13231.2|13238.7|13237.2|13228.7|13227.5|1143
1639145100000|2021-12-10 14:05:00|13232.8|13231.3|13222.7|13221.2|13233.8|13232.3|13218.6|13217.6|1174
1639145400000|2021-12-10 14:10:00|13222.8|13221.3|13220.5|13219|13226.8|13225.7|13219.4|13218.2|945
1639145700000|2021-12-10 14:15:00|13220.4|13218.9|13222.3|13220.8|13222.8|13221.3|13218.8|13217.6|718
1639146000000|2021-12-10 14:20:00|13222.4|13220.9|13218.5|13217|13222.4|13221.1|13215.8|13214.7|781
1639146300000|2021-12-10 14:25:00|13218.4|13216.9|13218.6|13217.1|13221|13219.5|13216.2|13214.8|736
1639146600000|2021-12-10 14:30:00|13218.5|13217|13222.3|13221.4|13222.5|13221.6|13217.3|13215.9|940
1639146900000|2021-12-10 14:35:00|13222.2|13221.3|13224.2|13223.3|13225.5|13224.2|13217.1|13216.1|754
1639147200000|2021-12-10 14:40:00|13224.3|13223.4|13221.3|13220.4|13226.4|13225.3|13220.7|13219.7|731
1639147500000|2021-12-10 14:45:00|13221.4|13220.5|13206.5|13205.6|13221.4|13220.5|13204.6|13203.7|829
1639147800000|2021-12-10 14:50:00|13206.9|13206|13211.4|13209.9|13217.4|13216.4|13205.9|13204.7|1054
1639148100000|2021-12-10 14:55:00|13211.3|13209.8|13209.6|13208.1|13213.1|13211.9|13208.8|13207.4|866
1639148400000|2021-12-10 15:00:00|13209.9|13208.4|13217.3|13215.8|13218.4|13216.9|13206.5|13205|1120
1639148700000|2021-12-10 15:05:00|13217.1|13215.6|13221.6|13220.1|13225.1|13223.6|13214.7|13213.3|1035
1639149000000|2021-12-10 15:10:00|13221.8|13220.3|13227.3|13225.8|13229.5|13228.2|13218.3|13217|962
1639149300000|2021-12-10 15:15:00|13227.2|13225.7|13228.2|13226.7|13231.4|13230.3|13224.5|13223.2|894
1639149600000|2021-12-10 15:20:00|13228.3|13226.8|13221.5|13220|13230.4|13229.2|13220.3|13219|877
1639149900000|2021-12-10 15:25:00|13221.3|13220.4|13230.9|13229.4|13231.7|13230.8|13220.6|13219.5|773
1639150200000|2021-12-10 15:30:00|13230.8|13229.3|13224.7|13223.2|13234.6|13233.7|13224|13222.9|868
1639150500000|2021-12-10 15:35:00|13224.8|13223.3|13228.8|13227.3|13229.8|13228.9|13224.3|13223.2|863
1639150800000|2021-12-10 15:40:00|13228.7|13227.2|13230.8|13229.9|13232.6|13231.4|13226.5|13225|809
1639151100000|2021-12-10 15:45:00|13230.9|13230|13229|13228.1|13235.1|13234|13228.2|13226.9|806
1639151400000|2021-12-10 15:50:00|13229.1|13228.2|13231.4|13230.5|13233.3|13232.4|13229|13227.9|791
1639151700000|2021-12-10 15:55:00|13231.3|13230.4|13228.1|13227.2|13236.5|13235.1|13228|13227|910
1639152000000|2021-12-10 16:00:00|13228.2|13227.3|13229.2|13227.7|13233.5|13232.3|13227.3|13226|839
1639152300000|2021-12-10 16:05:00|13229.1|13227.6|13229.1|13228.2|13231.7|13230.2|13225.9|13224.8|593
1639152600000|2021-12-10 16:10:00|13229.2|13228.3|13229.8|13228.3|13230.6|13229.6|13226.2|13224.7|776
1639152900000|2021-12-10 16:15:00|13229.7|13228.2|13232.3|13230.8|13232.7|13231.6|13227.2|13226.1|759
1639153200000|2021-12-10 16:20:00|13231.9|13231|13236.7|13235.8|13236.8|13235.8|13231.8|13230.5|605
1639153500000|2021-12-10 16:25:00|13236.6|13235.7|13234.2|13232.7|13238|13236.9|13233.3|13231.8|730
1639153800000|2021-12-10 16:30:00|13234.3|13232.8|13237.9|13237|13240.9|13240|13233.9|13232.8|650
1639154100000|2021-12-10 16:35:00|13238|13237.1|13245.2|13243.7|13247.1|13245.7|13236.6|13235.2|592
1639154400000|2021-12-10 16:40:00|13245.3|13243.8|13256.4|13254.9|13258.4|13256.9|13245.1|13243.6|761
1639154700000|2021-12-10 16:45:00|13256.5|13255|13270.9|13269.4|13271.2|13269.8|13254.9|13253.4|777
1639155000000|2021-12-10 16:50:00|13270.8|13269.3|13264.9|13264|13272|13270.5|13264.6|13263.6|673
1639155300000|2021-12-10 16:55:00|13264.8|13263.9|13261.9|13261|13265.2|13264|13261.6|13260.4|810
1639155600000|2021-12-10 17:00:00|13261.8|13260.9|13259.9|13258.4|13267.3|13266.1|13259.3|13258.1|703
1639155900000|2021-12-10 17:05:00|13260|13258.5|13264.9|13264|13266.3|13265.1|13259.7|13258.2|599
1639156200000|2021-12-10 17:10:00|13265|13264.1|13268|13266.5|13270.2|13268.7|13264|13263.1|449
1639156500000|2021-12-10 17:15:00|13267.9|13266.4|13269.4|13268.5|13271|13269.6|13265.9|13265|592
1639156800000|2021-12-10 17:20:00|13269.6|13268.7|13266|13264.5|13270.4|13269.5|13265.4|13264.3|505
1639157100000|2021-12-10 17:25:00|13265.8|13264.9|13265.6|13264.7|13267.2|13266.2|13264.6|13263.5|463
1639157400000|2021-12-10 17:30:00|13266|13264.5|13267.7|13266.2|13268|13266.8|13262.8|13261.9|528
1639157700000|2021-12-10 17:35:00|13267.5|13266.6|13265.6|13264.7|13270.6|13269.4|13265.4|13264.5|525
1639158000000|2021-12-10 17:40:00|13265.5|13264.6|13264.5|13263.6|13266.6|13265.7|13262.9|13261.6|528
1639158300000|2021-12-10 17:45:00|13264.6|13263.7|13267.7|13266.8|13268.4|13267.5|13262.4|13261.4|457
1639158600000|2021-12-10 17:50:00|13267.6|13266.7|13266.5|13265.6|13267.8|13266.9|13266.2|13265.2|302
1639158900000|2021-12-10 17:55:00|13266.6|13265.7|13268.6|13267.7|13270.9|13270|13266.2|13265.2|392
1639159200000|2021-12-10 18:00:00|13268.9|13267.4|13272|13271.1|13276.3|13275.3|13268.4|13267.3|595
1639159500000|2021-12-10 18:05:00|13272.1|13271.2|13270.7|13269.2|13274|13272.9|13269.5|13268.5|405
1639159800000|2021-12-10 18:10:00|13270.9|13269.4|13274.7|13273.8|13276.3|13275.2|13269.8|13268.8|375
1639160100000|2021-12-10 18:15:00|13274.6|13273.7|13270.7|13269.8|13274.9|13274|13270.4|13269.5|449
1639160400000|2021-12-10 18:20:00|13270.1|13269.2|13267.3|13266.4|13271|13269.6|13267.2|13266.3|306
1639160700000|2021-12-10 18:25:00|13267.2|13266.3|13269|13268.1|13269.4|13268.1|13266.8|13265.9|235
1639161000000|2021-12-10 18:30:00|13269.1|13268.2|13267.7|13266.8|13270.1|13268.7|13266.3|13265.3|334
1639161300000|2021-12-10 18:35:00|13267.6|13266.7|13267.7|13266.8|13270.2|13269.1|13267|13266.1|261
1639161600000|2021-12-10 18:40:00|13267.8|13266.9|13266.8|13265.9|13268.6|13267.7|13266.5|13265.6|278
1639161900000|2021-12-10 18:45:00|13266.9|13266|13262.5|13261.6|13267.1|13266|13261.2|13260|304
1639162200000|2021-12-10 18:50:00|13262.6|13261.7|13262.5|13261.6|13264|13263.1|13262.4|13261.3|289
1639162500000|2021-12-10 18:55:00|13262.4|13261.5|13261.3|13260.4|13263|13261.8|13260.9|13260|428
1639162800000|2021-12-10 19:00:00|13261.4|13260.5|13263.5|13262.6|13264.4|13263.5|13261.2|13260.3|322
1639163100000|2021-12-10 19:05:00|13263.4|13262.5|13260.6|13259.7|13263.6|13262.7|13259.9|13259|276
1639163400000|2021-12-10 19:10:00|13260.5|13259.6|13261|13259.5|13261.5|13260.6|13259.4|13258.5|348
1639163700000|2021-12-10 19:15:00|13260.9|13259.4|13260.7|13259.8|13261.9|13261|13259.4|13258.5|309
1639164000000|2021-12-10 19:20:00|13260.5|13259.6|13259.7|13258.8|13260.7|13259.8|13258.8|13257.9|230
1639164300000|2021-12-10 19:25:00|13259.6|13258.7|13259.9|13258.4|13260.8|13259.9|13259|13258.1|264
1639164600000|2021-12-10 19:30:00|13259.8|13258.3|13258.8|13257.3|13261.8|13260.8|13258.2|13257.1|313
1639164900000|2021-12-10 19:35:00|13258.9|13257.4|13259.8|13258.9|13260.3|13259.1|13257.6|13256.3|251
1639165200000|2021-12-10 19:40:00|13259.7|13258.8|13260|13259.1|13261.1|13259.9|13259.4|13258.3|235
1639165500000|2021-12-10 19:45:00|13260.1|13259.2|13258|13256.5|13260.5|13259.3|13257.6|13256.5|268
1639165800000|2021-12-10 19:50:00|13257.9|13256.4|13259.1|13257.6|13259.2|13257.9|13257.8|13256.4|205
1639166100000|2021-12-10 19:55:00|13259|13257.5|13257.5|13256.6|13259|13257.7|13256.2|13255.3|318
1639166400000|2021-12-10 20:00:00|13257.7|13256.8|13257.8|13256.3|13259|13258|13256.6|13255.5|441
1639166700000|2021-12-10 20:05:00|13257.9|13256.4|13257.9|13257|13258|13257.1|13257.5|13256.4|119
1639167000000|2021-12-10 20:10:00|13257.8|13256.9|13258.9|13258|13259.4|13258.3|13257.6|13256.6|214
1639167300000|2021-12-10 20:15:00|13258.8|13257.9|13258.1|13256.6|13259.4|13258.3|13256.8|13255.9|314
1639167600000|2021-12-10 20:20:00|13258.2|13256.7|13260.2|13258.7|13260.2|13259.1|13257.8|13256.5|274
1639167900000|2021-12-10 20:25:00|13260.3|13258.8|13263.3|13261.8|13263.3|13262.2|13259.9|13258.5|291
1639168200000|2021-12-10 20:30:00|13263.2|13261.7|13263.2|13261.7|13264.2|13262.8|13262.7|13261.5|229
1639168500000|2021-12-10 20:35:00|13262.8|13261.9|13263.5|13262.6|13264.1|13262.9|13262.6|13261.5|279
1639168800000|2021-12-10 20:40:00|13263.9|13263|13264.8|13263.9|13266|13264.5|13263.7|13262.3|268
1639169100000|2021-12-10 20:45:00|13264.9|13264|13268.1|13266.6|13268.3|13266.8|13264.9|13263.7|370
1639169400000|2021-12-10 20:50:00|13268.2|13266.7|13268.2|13266.7|13269.7|13268.6|13267.4|13266.3|351
1639169700000|2021-12-10 20:55:00|13268.1|13266.6|13270.4|13268.9|13271.6|13270.1|13268.1|13266.6|470
1639170000000|2021-12-10 21:00:00|13270.3|13268.8|13267.6|13266.1|13270.3|13269|13266.7|13265.2|686
1639170300000|2021-12-10 21:05:00|13267.7|13266.2|13267.2|13265.7|13268.1|13266.7|13265.9|13264.4|361
1639170600000|2021-12-10 21:10:00|13267.1|13265.6|13266.4|13264.9|13267.2|13265.7|13266.2|13264.7|78
1639170900000|2021-12-10 21:15:00|13266.2|13264.7|13265.3|13263.8|13266.4|13264.9|13265.1|13263.6|123
1639171200000|2021-12-10 21:20:00|13265.4|13263.9|13266.3|13264.8|13267.6|13266.1|13264.6|13263.1|255
1639171500000|2021-12-10 21:25:00|13266.2|13264.7|13268|13266.5|13269.7|13268.2|13265.6|13264.1|560
1639171800000|2021-12-10 21:30:00|13268.1|13266.6|13270.3|13268.8|13272.5|13271|13267.8|13266.3|307
1639172100000|2021-12-10 21:35:00|13270.2|13268.7|13269.7|13268.2|13270.7|13269.2|13268.8|13267.3|203
1639172400000|2021-12-10 21:40:00|13269.8|13268.3|13269.9|13268.4|13270.7|13269.2|13269|13267.5|226
1639172700000|2021-12-10 21:45:00|13270|13268.5|13268.5|13267|13270|13268.5|13267.7|13266.2|269
1639173000000|2021-12-10 21:50:00|13268.4|13266.9|13264.3|13262.8|13268.4|13266.9|13264.2|13261.5|327
1639173300000|2021-12-10 21:55:00|13264.2|13262.7|13275|13266.9|13275.4|13266.9|13260.5|13249.5|252
1639342800000|2021-12-12 21:00:00|13245.4|13229.6|13245.4|13229.6|13246|13235.4|13241.3|13229|26
1639343100000|2021-12-12 21:05:00|13244.9|13230.1|13245.4|13229.6|13245.4|13230.1|13244.9|13229.6|2
1639343400000|2021-12-12 21:10:00|13244.6|13229.4|13241.7|13235.2|13246.8|13235.3|13241|13229.1|53
1639343700000|2021-12-12 21:15:00|13241.8|13235.3|13242.9|13226.8|13249|13235.4|13237.4|13216.4|38
1639344000000|2021-12-12 21:20:00|13244.1|13226.2|13241.9|13235.4|13248.6|13235.9|13240.5|13222|65
1639344300000|2021-12-12 21:25:00|13241|13234.5|13247.7|13230.3|13247.7|13235.4|13241|13230|21
1639344600000|2021-12-12 21:30:00|13241.9|13230.2|13249.4|13234.1|13254.5|13241.1|13241.9|13230.2|68
1639344900000|2021-12-12 21:35:00|13246.3|13239.8|13247.4|13240.9|13250|13241.2|13244.4|13233.4|46
1639345200000|2021-12-12 21:40:00|13247.1|13240.6|13258.1|13240.9|13275.9|13254.9|13246.5|13229.3|71
1639345500000|2021-12-12 21:45:00|13258.5|13241.3|13256.2|13235.2|13258.9|13241.7|13256|13235|12
1639345800000|2021-12-12 21:50:00|13257.8|13236.8|13257.8|13236.8|13263.6|13242.6|13257|13236.4|24
1639346100000|2021-12-12 21:55:00|13258.8|13241.7|13258.8|13241.7|13258.9|13241.7|13257|13236.8|10
1639346400000|2021-12-12 22:00:00|13257.5|13237|13263.1|13252.1|13272.8|13256.7|13251.2|13230.2|186
1639346700000|2021-12-12 22:05:00|13262.9|13251.9|13263.8|13253.9|13265.9|13257.5|13262.2|13251.3|77
1639347000000|2021-12-12 22:10:00|13263.2|13252.2|13262.8|13251.8|13266.4|13256.6|13261.9|13251.3|98
1639347300000|2021-12-12 22:15:00|13262.3|13251.3|13262.8|13255.8|13264.3|13257.8|13258.8|13251.1|117
1639347600000|2021-12-12 22:20:00|13262.5|13256.1|13262.5|13254.8|13264.2|13257.6|13258.4|13251.4|110
1639347900000|2021-12-12 22:25:00|13263.3|13254.2|13264.5|13253.5|13266.5|13256.1|13261.2|13252.1|346
1639348200000|2021-12-12 22:30:00|13264.4|13253.4|13263.7|13252.7|13266.3|13256.3|13262.5|13251.6|323
1639348500000|2021-12-12 22:35:00|13263.8|13252.8|13263.5|13252.7|13264.7|13255.5|13260.8|13251.5|271
1639348800000|2021-12-12 22:40:00|13263.4|13252.9|13261|13253.6|13264.8|13255.6|13258.8|13249.5|933
1639349100000|2021-12-12 22:45:00|13261.4|13253.4|13260.6|13252.5|13262|13255|13258.5|13251.1|1150
1639349400000|2021-12-12 22:50:00|13261|13252.3|13263.3|13252.3|13265.5|13255.3|13258.6|13251|465
1639349700000|2021-12-12 22:55:00|13264.2|13253.2|13264.1|13253.1|13265.5|13256.1|13261.1|13250.7|391
1639350000000|2021-12-12 23:00:00|13264|13253|13259.6|13254.2|13265.5|13258|13259.3|13251.7|1068
1639350300000|2021-12-12 23:05:00|13259.8|13253.1|13259.6|13254.3|13262.4|13256|13258|13247.6|792
1639350600000|2021-12-12 23:10:00|13259.9|13254.2|13261|13257.5|13262.3|13258|13258.9|13254.2|749
1639350900000|2021-12-12 23:15:00|13260.8|13257.6|13259.7|13257.4|13261.9|13259.2|13259.1|13256.6|273
1639351200000|2021-12-12 23:20:00|13259.6|13257.5|13259.9|13257.3|13260.5|13258.8|13259.2|13256.9|378
1639351500000|2021-12-12 23:25:00|13260|13257.2|13260.1|13258.6|13261.2|13259|13259.2|13256.9|235
1639351800000|2021-12-12 23:30:00|13260.3|13257.8|13260.1|13258.6|13261|13259.4|13259.4|13257.3|201
1639352100000|2021-12-12 23:35:00|13260.2|13258.7|13260|13258.5|13260.9|13259.3|13258.2|13256.7|299
1639352400000|2021-12-12 23:40:00|13260.1|13258.6|13261.2|13259.7|13261.6|13260.1|13259|13257.5|296
1639352700000|2021-12-12 23:45:00|13261.3|13259.8|13258.6|13257.1|13261.6|13260.1|13258.5|13256.7|244
1639353000000|2021-12-12 23:50:00|13258.5|13257|13255.8|13254.3|13258.5|13257|13255.4|13253.9|404
1639353300000|2021-12-12 23:55:00|13255.9|13254.4|13258|13256.5|13258.4|13256.9|13255.6|13254.1|207
1639353600000|2021-12-13 00:00:00|13258.1|13256.6|13258.1|13256.6|13259.1|13257.6|13255|13253.5|377
1639353900000|2021-12-13 00:05:00|13258.2|13256.7|13256.3|13254.8|13258.2|13256.7|13255.9|13254.4|325
1639354200000|2021-12-13 00:10:00|13256.2|13254.7|13258|13256.5|13258|13256.9|13256|13254.7|270
1639354500000|2021-12-13 00:15:00|13257.9|13256.4|13254.8|13253.9|13258|13257|13254.5|13253.3|212
1639354800000|2021-12-13 00:20:00|13254.9|13254|13255.2|13254.3|13256.3|13255.1|13254.9|13253.6|262
1639355100000|2021-12-13 00:25:00|13255.1|13254.2|13255|13254.1|13256.4|13255.2|13254.8|13253.6|202
1639355400000|2021-12-13 00:30:00|13255.1|13254.2|13255|13254.1|13255.5|13254.4|13254.8|13253.4|123
1639355700000|2021-12-13 00:35:00|13255.1|13254.2|13255.1|13254.2|13256.4|13255.2|13254.7|13253.5|170
1639356000000|2021-12-13 00:40:00|13255.2|13254.3|13256|13255.1|13256.9|13255.4|13254.8|13253.6|182
1639356300000|2021-12-13 00:45:00|13256.1|13255.2|13257|13256.1|13257.2|13256.3|13255.7|13254.5|166
1639356600000|2021-12-13 00:50:00|13256.9|13256|13255.2|13254.3|13257.3|13256.1|13254.6|13253.7|227
1639356900000|2021-12-13 00:55:00|13255.1|13254.2|13253.3|13251.8|13256.3|13255.2|13252.7|13251.6|191
1639357200000|2021-12-13 01:00:00|13253.1|13252.2|13256.2|13255.3|13256.4|13255.5|13252.9|13252|224
1639357500000|2021-12-13 01:05:00|13256|13255.1|13255|13254.1|13257.2|13256|13254.8|13253.9|204
1639357800000|2021-12-13 01:10:00|13254.9|13254|13255.2|13253.7|13256.5|13255.5|13254|13252.7|219
1639358100000|2021-12-13 01:15:00|13255.4|13253.9|13258.2|13257.3|13259|13258.1|13255.1|13253.6|212
1639358400000|2021-12-13 01:20:00|13258.3|13257.4|13259.2|13257.7|13260.5|13259.3|13258.2|13256.9|263
1639358700000|2021-12-13 01:25:00|13258.9|13258|13255.1|13253.6|13259.5|13258|13254.5|13253.1|397
1639359000000|2021-12-13 01:30:00|13255|13253.5|13257.9|13256.4|13259.5|13258.3|13254.6|13253.2|343
1639359300000|2021-12-13 01:35:00|13258.2|13257|13259|13258.1|13259.3|13258.2|13257.8|13256.7|214
1639359600000|2021-12-13 01:40:00|13259.1|13258.2|13260.5|13259.6|13260.9|13260|13259|13257.8|199
1639359900000|2021-12-13 01:45:00|13260.7|13259.2|13261.1|13260.2|13262|13260.8|13259.9|13258.7|296
1639360200000|2021-12-13 01:50:00|13261|13260.1|13257.7|13256.8|13261.4|13260.4|13256.9|13255.4|375
1639360500000|2021-12-13 01:55:00|13257.8|13256.9|13255.7|13254.2|13258.2|13257.2|13254.6|13253.4|457
1639360800000|2021-12-13 02:00:00|13255.6|13254.7|13256.7|13255.8|13258.5|13257.4|13255.1|13254.2|290
1639361100000|2021-12-13 02:05:00|13257.1|13256.2|13258.1|13257.2|13258.4|13257.3|13256.5|13255.6|280
1639361400000|2021-12-13 02:10:00|13258|13257.1|13259.1|13258.2|13259.6|13258.4|13257.2|13256|212
1639361700000|2021-12-13 02:15:00|13259|13258.1|13258.9|13258|13259.5|13258.5|13258.8|13257.7|131
1639362000000|2021-12-13 02:20:00|13258.8|13257.9|13256.5|13255|13259.1|13258.2|13256.3|13254.9|176
1639362300000|2021-12-13 02:25:00|13256.6|13255.1|13258.1|13257.2|13258.6|13257.4|13256.6|13255.1|169
1639362600000|2021-12-13 02:30:00|13257.9|13257|13254.9|13254|13258.1|13257|13254.9|13253.9|321
1639362900000|2021-12-13 02:35:00|13255|13254.1|13253.9|13252.4|13255|13254.1|13253.4|13252.2|352
1639363200000|2021-12-13 02:40:00|13253.8|13252.3|13253|13252.1|13255.1|13253.9|13252.7|13251.7|272
1639363500000|2021-12-13 02:45:00|13252.9|13252|13252.6|13251.7|13253.4|13252.2|13252.4|13251.4|139
1639363800000|2021-12-13 02:50:00|13252.7|13251.8|13252.7|13251.8|13253.4|13252.3|13252.5|13251.4|140
1639364100000|2021-12-13 02:55:00|13252.8|13251.9|13250.4|13248.9|13253.1|13251.9|13250|13248.6|320
1639364400000|2021-12-13 03:00:00|13250.3|13248.8|13249.6|13248.7|13250.3|13248.9|13248.6|13247.3|391
1639364700000|2021-12-13 03:05:00|13249.5|13248.6|13251.4|13249.9|13251.7|13250.5|13249|13247.6|297
1639365000000|2021-12-13 03:10:00|13251.5|13250|13251.4|13249.9|13252.1|13250.8|13250.5|13249.2|212
1639365300000|2021-12-13 03:15:00|13251.3|13249.8|13250.4|13248.9|13251.4|13250.1|13250|13248.8|171
1639365600000|2021-12-13 03:20:00|13250.3|13248.8|13250|13249.1|13251.2|13250|13249.7|13248.6|171
1639365900000|2021-12-13 03:25:00|13250.1|13249.2|13251|13249.5|13251.3|13250.1|13250.1|13248.7|139
1639366200000|2021-12-13 03:30:00|13251.1|13249.6|13250.8|13249.3|13251.2|13250|13249.6|13248.4|244
1639366500000|2021-12-13 03:35:00|13250.9|13249.4|13251.1|13249.6|13251.2|13249.9|13249.7|13248.6|142
1639366800000|2021-12-13 03:40:00|13251.2|13249.7|13251.3|13249.8|13251.7|13250.8|13250.7|13249.5|162
1639367100000|2021-12-13 03:45:00|13251.4|13249.9|13250|13249.1|13251.4|13250.2|13249.2|13248.1|198
1639367400000|2021-12-13 03:50:00|13249.9|13249|13251.8|13250.9|13252.1|13251.2|13249.8|13248.6|123
1639367700000|2021-12-13 03:55:00|13251.9|13251|13251.1|13250.2|13251.9|13251|13251.1|13250|89
1639368000000|2021-12-13 04:00:00|13251|13250.1|13253.1|13252.2|13253.8|13252.5|13251|13249.9|171
1639368300000|2021-12-13 04:05:00|13253.2|13252.3|13253.9|13253|13254.4|13253.3|13253|13251.8|116
1639368600000|2021-12-13 04:10:00|13254|13253.1|13253.9|13252.4|13254.6|13253.6|13253.2|13252.3|133
1639368900000|2021-12-13 04:15:00|13254|13252.5|13252.9|13251.4|13254.3|13253.1|13252.5|13251.3|154
1639369200000|2021-12-13 04:20:00|13252.8|13251.3|13252.9|13252|13253.3|13252.2|13252.4|13251.3|152
1639369500000|2021-12-13 04:25:00|13253|13252.1|13251.8|13250.9|13253|13252.1|13251.8|13250.7|94
1639369800000|2021-12-13 04:30:00|13251.9|13251|13249.9|13249|13251.9|13251|13249.8|13248.9|122
1639370100000|2021-12-13 04:35:00|13250|13249.1|13248.8|13247.9|13250.2|13249.2|13248.6|13247.7|152
1639370400000|2021-12-13 04:40:00|13248.7|13247.8|13248|13247.1|13249.2|13248.2|13247.2|13246|288
1639370700000|2021-12-13 04:45:00|13248.2|13247.3|13247.7|13246.8|13248.3|13247.4|13246.9|13246|225
1639371000000|2021-12-13 04:50:00|13247.6|13246.7|13249.2|13248.3|13249.4|13248.4|13247.2|13246.3|156
1639371300000|2021-12-13 04:55:00|13249.1|13248.2|13249.9|13249|13250.3|13249.1|13248.1|13247.1|165
1639371600000|2021-12-13 05:00:00|13249.4|13248.5|13250.1|13249.2|13250.8|13249.9|13248.8|13247.8|160
1639371900000|2021-12-13 05:05:00|13250|13249.1|13250.1|13249.2|13250.4|13249.4|13249.9|13248.8|125
1639372200000|2021-12-13 05:10:00|13250.2|13249.3|13250.3|13249.4|13250.7|13249.4|13249.8|13248.8|151
1639372500000|2021-12-13 05:15:00|13250.2|13249.3|13251.2|13250.3|13252|13250.8|13249.9|13249|176
1639372800000|2021-12-13 05:20:00|13251.3|13250.4|13252|13251.1|13252.4|13251.3|13251.2|13250.3|138
1639373100000|2021-12-13 05:25:00|13251.9|13251|13251.3|13250.4|13253.3|13252.1|13251.1|13250.1|150
1639373400000|2021-12-13 05:30:00|13251.2|13250.3|13252|13250.5|13252|13251|13250.9|13249.9|187
1639373700000|2021-12-13 05:35:00|13251.9|13250.4|13252|13251.1|13252.3|13251.4|13251.3|13250.2|159
1639374000000|2021-12-13 05:40:00|13251.9|13251|13252.3|13250.8|13253.1|13252.2|13251.9|13250.8|147
1639374300000|2021-12-13 05:45:00|13252.4|13250.9|13251.2|13249.7|13252.8|13251.7|13250.7|13249.4|208
1639374600000|2021-12-13 05:50:00|13251|13250.1|13251.4|13249.9|13252.2|13251|13250.9|13249.9|132
1639374900000|2021-12-13 05:55:00|13251.5|13250|13250.1|13249.2|13251.5|13250.5|13250|13249.1|227
1639375200000|2021-12-13 06:00:00|13249.8|13248.9|13250|13249.1|13250.8|13249.5|13249.5|13248.3|184
1639375500000|2021-12-13 06:05:00|13250.1|13249.2|13249.4|13247.9|13250.6|13249.7|13249|13247.8|152
1639375800000|2021-12-13 06:10:00|13249.5|13248|13247.9|13247|13249.9|13248.8|13247.8|13246.8|232
1639376100000|2021-12-13 06:15:00|13248|13247.1|13246.5|13245|13248.3|13247.4|13246|13244.9|260
1639376400000|2021-12-13 06:20:00|13246.4|13244.9|13243.6|13242.1|13247.3|13246|13242.9|13241.9|384
1639376700000|2021-12-13 06:25:00|13243.4|13242.5|13239.7|13238.8|13243.9|13242.7|13239.4|13238.2|405
1639377000000|2021-12-13 06:30:00|13239.6|13238.7|13236.1|13235.2|13240.2|13239.3|13234.9|13234|562
1639377300000|2021-12-13 06:35:00|13235.8|13234.9|13235.2|13234.3|13236.1|13235.2|13233|13232.1|685
1639377600000|2021-12-13 06:40:00|13235.1|13234.2|13236.1|13235.2|13239|13238.1|13234.8|13233.9|293
1639377900000|2021-12-13 06:45:00|13236.2|13235.3|13230.7|13229.2|13236.3|13235.4|13230.2|13228.9|323
1639378200000|2021-12-13 06:50:00|13230.8|13229.3|13229.9|13229|13231.8|13230.9|13229.9|13229|248
1639378500000|2021-12-13 06:55:00|13230|13229.1|13226.1|13224.6|13231.1|13230.2|13225.4|13223.9|463
1639378800000|2021-12-13 07:00:00|13226.4|13224.2|13232.1|13231.2|13233.2|13232|13225.2|13223.7|711
1639379100000|2021-12-13 07:05:00|13232.2|13231.3|13230.1|13228.6|13232.4|13231.3|13227.9|13226.8|439
1639379400000|2021-12-13 07:10:00|13229.8|13228.9|13231.3|13230.4|13232.3|13231.4|13228.8|13227.6|358
1639379700000|2021-12-13 07:15:00|13231.2|13230.3|13231|13230.1|13232.5|13231.3|13229.9|13228.9|320
1639380000000|2021-12-13 07:20:00|13231.1|13230.2|13230.1|13229.2|13232|13231.1|13228.9|13228|390
1639380300000|2021-12-13 07:25:00|13230.3|13229.4|13232.1|13231.2|13232.3|13231.4|13229.2|13228.3|370
1639380600000|2021-12-13 07:30:00|13231.9|13231|13227.9|13227|13231.9|13231|13225.1|13223.9|516
1639380900000|2021-12-13 07:35:00|13228|13227.1|13225.2|13224.3|13230.1|13229.2|13223.9|13223|448
1639381200000|2021-12-13 07:40:00|13225.1|13224.2|13223.9|13223|13225.3|13224.4|13222|13220.9|514
1639381500000|2021-12-13 07:45:00|13223.8|13222.9|13229.1|13228.2|13229.6|13228.7|13222.8|13221.5|408
1639381800000|2021-12-13 07:50:00|13229|13228.1|13230.1|13229.2|13234.1|13233.2|13229|13228.1|329
1639382100000|2021-12-13 07:55:00|13230|13229.1|13234.1|13233.2|13234.4|13233.5|13229.8|13228.9|319
1639382400000|2021-12-13 08:00:00|13234.2|13233.3|13234.1|13232.6|13235.2|13234.3|13230.7|13229.8|654
1639382700000|2021-12-13 08:05:00|13234.2|13232.7|13234.3|13232.8|13237.3|13236.3|13231.7|13230.6|621
1639383000000|2021-12-13 08:10:00|13234|13233.1|13245.2|13243.7|13246.5|13245.3|13234|13232.6|770
1639383300000|2021-12-13 08:15:00|13245.3|13243.8|13242.3|13241.4|13245.9|13244.7|13242|13240.8|503
1639383600000|2021-12-13 08:20:00|13242.2|13241.3|13236.5|13235.6|13243.1|13241.9|13235.6|13234.5|502
1639383900000|2021-12-13 08:25:00|13236.6|13235.7|13237.7|13236.8|13238.2|13236.9|13235.1|13233.9|567
1639384200000|2021-12-13 08:30:00|13237.6|13236.7|13232|13231.1|13238.5|13237.6|13231.8|13230.6|693
1639384500000|2021-12-13 08:35:00|13232.1|13231.2|13224.6|13223.7|13233|13231.9|13223.5|13222.3|703
1639384800000|2021-12-13 08:40:00|13224.5|13223.6|13229.9|13229|13232.4|13231.5|13224.4|13223.5|637
1639385100000|2021-12-13 08:45:00|13229.8|13228.9|13229.7|13228.8|13231.8|13230.9|13229.1|13228.2|452
1639385400000|2021-12-13 08:50:00|13229.2|13228.3|13228.8|13227.9|13233.2|13232.3|13227.6|13226.7|545
1639385700000|2021-12-13 08:55:00|13228.9|13228|13225.6|13224.7|13229.5|13228.6|13225.1|13224.2|466
1639386000000|2021-12-13 09:00:00|13225.7|13224.8|13229|13227.5|13231.2|13230.1|13223.4|13222.5|510
1639386300000|2021-12-13 09:05:00|13228.9|13227.4|13223.5|13222.6|13229.8|13228.9|13223.5|13222.2|506
1639386600000|2021-12-13 09:10:00|13223.4|13222.5|13230|13228.5|13231.3|13229.8|13222.5|13221.2|464
1639386900000|2021-12-13 09:15:00|13229.9|13228.4|13232|13230.5|13233.3|13232|13229.3|13228.1|560
1639387200000|2021-12-13 09:20:00|13231.4|13230.4|13237.3|13235.8|13237.3|13236|13230.9|13229.9|527
1639387500000|2021-12-13 09:25:00|13237|13236.1|13235.7|13234.8|13238.8|13237.6|13233.5|13232.4|759
1639387800000|2021-12-13 09:30:00|13235.6|13234.7|13242|13240.5|13242|13240.7|13235.1|13234.2|633
1639388100000|2021-12-13 09:35:00|13241.9|13240.4|13236.5|13235.6|13243.1|13242.2|13236.2|13235.3|568
1639388400000|2021-12-13 09:40:00|13236.6|13235.7|13238.9|13238|13239.9|13239|13235.1|13234.2|461
1639388700000|2021-12-13 09:45:00|13239|13238.1|13241.7|13240.8|13243.9|13243|13238.9|13238|448
1639389000000|2021-12-13 09:50:00|13241.8|13240.9|13243.8|13242.9|13248|13247.1|13238.9|13237.9|512
1639389300000|2021-12-13 09:55:00|13243.7|13242.8|13245.7|13244.8|13246.1|13245.2|13240.3|13239.4|539
1639389600000|2021-12-13 10:00:00|13245.6|13244.7|13249.4|13248.5|13249.4|13248.5|13243.5|13242.6|656
1639389900000|2021-12-13 10:05:00|13249.3|13248.4|13249.7|13248.8|13249.8|13248.9|13246.5|13245.5|536
1639390200000|2021-12-13 10:10:00|13249.5|13248.6|13248.7|13247.8|13253.1|13251.9|13246.5|13245.5|479
1639390500000|2021-12-13 10:15:00|13248.9|13248|13246.9|13246|13249|13248.1|13243.8|13242.9|659
1639390800000|2021-12-13 10:20:00|13247|13246.1|13242|13240.5|13249|13248.1|13241.3|13240.4|585
1639391100000|2021-12-13 10:25:00|13241.9|13240.4|13245.8|13244.9|13245.9|13245|13240.9|13240|423
1639391400000|2021-12-13 10:30:00|13245.7|13244.8|13246.2|13244.7|13249.2|13248.3|13243.2|13242.3|506
1639391700000|2021-12-13 10:35:00|13246.3|13244.8|13243.9|13242.4|13247.1|13246.2|13243.1|13242.1|576
1639392000000|2021-12-13 10:40:00|13243.7|13242.8|13246.7|13245.8|13247.2|13246.3|13242.8|13241.9|492
1639392300000|2021-12-13 10:45:00|13246.6|13245.7|13245.2|13244.3|13249.2|13248.3|13244.4|13243.5|736
1639392600000|2021-12-13 10:50:00|13245.6|13244.1|13249.7|13248.8|13250.3|13249|13242.4|13241.5|573
1639392900000|2021-12-13 10:55:00|13249.8|13248.9|13251.1|13250.2|13255.1|13253.9|13249.5|13248.5|666
1639393200000|2021-12-13 11:00:00|13251.3|13250.4|13248|13247.1|13253.7|13252.8|13247.9|13247|669
1639393500000|2021-12-13 11:05:00|13248.1|13247.2|13250.4|13249.5|13250.8|13249.9|13246.5|13245.6|474
1639393800000|2021-12-13 11:10:00|13250.2|13249.3|13252.9|13252|13254.9|13254|13247.9|13247|642
1639394100000|2021-12-13 11:15:00|13253|13252.1|13250.7|13249.8|13254.8|13253.9|13250.6|13249.7|824
1639394400000|2021-12-13 11:20:00|13250.8|13249.9|13259.8|13258.9|13260.1|13259|13250.5|13249.5|725
1639394700000|2021-12-13 11:25:00|13259.7|13258.8|13258.1|13256.6|13261|13259.9|13254.4|13253.4|719
1639395000000|2021-12-13 11:30:00|13258.2|13256.7|13254.4|13253.5|13259.2|13258.1|13254.1|13253.2|516
1639395300000|2021-12-13 11:35:00|13254.5|13253.6|13260.4|13259.5|13261.5|13260.6|13254.4|13253.5|606
1639395600000|2021-12-13 11:40:00|13260.5|13259.6|13255.6|13254.7|13260.6|13259.7|13254.8|13253.5|730
1639395900000|2021-12-13 11:45:00|13255.4|13254.5|13258.8|13257.9|13259|13258.1|13252|13251.1|694
1639396200000|2021-12-13 11:50:00|13258.7|13257.8|13259.4|13258.5|13260.2|13259.1|13255.5|13254.4|636
1639396500000|2021-12-13 11:55:00|13259.6|13258.7|13260.5|13259.6|13260.9|13260|13254.9|13254|679
1639396800000|2021-12-13 12:00:00|13260.3|13259.4|13255.5|13254.6|13262.5|13261.6|13252.8|13251.5|841
1639397100000|2021-12-13 12:05:00|13255.6|13254.7|13260.6|13259.7|13262.5|13261.3|13255.6|13254.5|781
1639397400000|2021-12-13 12:10:00|13260.5|13259.6|13258.2|13257.3|13262.6|13261.4|13257.6|13256.7|640
1639397700000|2021-12-13 12:15:00|13258.3|13257.4|13256.6|13255.7|13261.1|13260.2|13254.9|13254|759
1639398000000|2021-12-13 12:20:00|13256.5|13255.6|13258|13257.1|13259.8|13258.9|13256|13254.9|815
1639398300000|2021-12-13 12:25:00|13257.9|13257|13260.3|13259.4|13261.6|13260.7|13257.5|13256.6|640
1639398600000|2021-12-13 12:30:00|13260.4|13259.5|13262.2|13261.3|13264.3|13263.4|13259.3|13258.4|696
1639398900000|2021-12-13 12:35:00|13262.4|13260.9|13263.2|13262.3|13264.2|13263.3|13259.4|13258.2|603
1639399200000|2021-12-13 12:40:00|13263.1|13262.2|13261.1|13259.6|13263.6|13262.7|13259.4|13258.2|660
1639399500000|2021-12-13 12:45:00|13261.3|13259.8|13259.2|13258.3|13262.8|13261.9|13256.6|13255.5|765
1639399800000|2021-12-13 12:50:00|13259|13258.1|13251.5|13250.6|13259.1|13258.2|13250.9|13250|745
1639400100000|2021-12-13 12:55:00|13251.2|13250.3|13248|13247.1|13252.6|13251.3|13246.7|13245.8|628
1639400400000|2021-12-13 13:00:00|13247.7|13246.8|13249.9|13249|13250.9|13250|13247.2|13246.3|558
1639400700000|2021-12-13 13:05:00|13250.1|13249.2|13245.3|13243.8|13251.1|13250.2|13242.8|13241.6|676
1639401000000|2021-12-13 13:10:00|13245.4|13243.9|13243.1|13242.2|13245.4|13244.4|13240.2|13238.7|836
1639401300000|2021-12-13 13:15:00|13243|13242.1|13246.3|13245.4|13246.4|13245.4|13238.4|13237.4|944
1639401600000|2021-12-13 13:20:00|13246.2|13245.3|13252.5|13251|13252.7|13251.4|13244.9|13243.9|713
1639401900000|2021-12-13 13:25:00|13252.4|13250.9|13254.8|13253.3|13257.3|13256.1|13251.3|13250.4|595
1639402200000|2021-12-13 13:30:00|13254.9|13253.4|13261.7|13260.2|13262.3|13260.9|13254.5|13253.4|875
1639402500000|2021-12-13 13:35:00|13261.8|13260.3|13262.7|13261.2|13263.5|13262|13257.6|13256.2|958
1639402800000|2021-12-13 13:40:00|13262.5|13261|13268|13267.1|13269.6|13268.2|13261.4|13259.9|814
1639403100000|2021-12-13 13:45:00|13267.9|13267|13260.2|13258.7|13268.4|13267.2|13259.8|13258.7|883
1639403400000|2021-12-13 13:50:00|13260.1|13258.6|13257.3|13256.4|13262|13260.7|13256.9|13256|728
1639403700000|2021-12-13 13:55:00|13256.6|13255.7|13256.5|13255|13260.2|13259.2|13255.6|13254.5|712
1639404000000|2021-12-13 14:00:00|13256.7|13255.2|13261.6|13260.7|13262.1|13260.9|13255.8|13254.5|695
1639404300000|2021-12-13 14:05:00|13261.5|13260.6|13259.8|13258.3|13262.5|13261.5|13258.3|13257|790
1639404600000|2021-12-13 14:10:00|13259.7|13258.2|13264.5|13263.6|13266|13265.1|13258.6|13257.5|790
1639404900000|2021-12-13 14:15:00|13264.6|13263.7|13267.2|13266.3|13269.4|13268.5|13263.7|13262.8|840
1639405200000|2021-12-13 14:20:00|13267.7|13266.8|13260.4|13259.5|13268.2|13267.3|13260.2|13259.3|805
1639405500000|2021-12-13 14:25:00|13260.3|13259.4|13264.2|13263.3|13268|13267.1|13259.2|13258.1|781
1639405800000|2021-12-13 14:30:00|13264|13263.1|13257.8|13256.9|13266.2|13265.3|13257.2|13256|984
1639406100000|2021-12-13 14:35:00|13257.7|13256.8|13264.3|13263.4|13267.9|13267|13256.8|13255.6|1046
1639406400000|2021-12-13 14:40:00|13264.1|13263.2|13258.3|13257.4|13267.2|13266|13257.7|13256.8|817
1639406700000|2021-12-13 14:45:00|13258.2|13257.3|13258.1|13257.2|13260.2|13259.1|13253.7|13252.8|933
1639407000000|2021-12-13 14:50:00|13258.7|13257.8|13261.4|13260.5|13265.1|13264|13257.5|13256.6|1014
1639407300000|2021-12-13 14:55:00|13261.5|13260.6|13262.6|13261.7|13268.3|13267.4|13260.1|13259.2|1038
1639407600000|2021-12-13 15:00:00|13262.5|13261.6|13250.7|13249.8|13263|13262.1|13250.7|13249.8|1076
1639407900000|2021-12-13 15:05:00|13250.8|13249.9|13249.2|13248.3|13254.2|13253.3|13248.1|13247.2|994
1639408200000|2021-12-13 15:10:00|13248.9|13248|13246.2|13245.3|13249.6|13248.7|13244.1|13243.2|1063
1639408500000|2021-12-13 15:15:00|13246.4|13245.5|13248.1|13247.2|13250.7|13249.7|13245|13244.1|1000
1639408800000|2021-12-13 15:20:00|13248|13247.1|13252.2|13251.3|13252.6|13251.7|13248|13247.1|902
1639409100000|2021-12-13 15:25:00|13252.4|13251.5|13249.2|13248.3|13253|13252.1|13246.1|13244.8|813
1639409400000|2021-12-13 15:30:00|13249.3|13248.4|13256.3|13255.4|13256.7|13255.8|13249|13247.9|898
1639409700000|2021-12-13 15:35:00|13256.4|13255.5|13250.2|13249.3|13258.2|13257.3|13250.1|13249.2|657
1639410000000|2021-12-13 15:40:00|13250.1|13249.2|13249.8|13248.9|13253.5|13252.3|13249|13247.6|949
1639410300000|2021-12-13 15:45:00|13249.9|13249|13241.8|13240.9|13252.2|13251|13241.5|13240.6|898
1639410600000|2021-12-13 15:50:00|13242|13241.1|13233.9|13233|13244.8|13243.9|13233.4|13232.5|826
1639410900000|2021-12-13 15:55:00|13233.7|13232.8|13231.1|13230.2|13234.3|13233.4|13229.1|13228.2|1071
1639411200000|2021-12-13 16:00:00|13231.4|13230.5|13228.4|13227.5|13231.6|13230.6|13226.3|13225.4|1075
1639411500000|2021-12-13 16:05:00|13228.9|13228|13228|13227.1|13233.4|13232.5|13227.9|13226.9|684
1639411800000|2021-12-13 16:10:00|13228.1|13227.2|13228|13227.1|13230.1|13229.2|13225.5|13224.6|903
1639412100000|2021-12-13 16:15:00|13227.9|13227|13229.1|13228.2|13229.8|13228.9|13225.8|13224.9|751
1639412400000|2021-12-13 16:20:00|13229.2|13228.3|13233.5|13232.6|13235.7|13234.4|13228.1|13227.2|725
1639412700000|2021-12-13 16:25:00|13233.6|13232.7|13230.7|13229.8|13233.6|13232.7|13228|13226.9|722
1639413000000|2021-12-13 16:30:00|13230.6|13229.7|13231.6|13230.7|13233.5|13232.6|13230.4|13229.2|675
1639413300000|2021-12-13 16:35:00|13231.5|13230.6|13234.9|13234|13235.8|13234.9|13231.3|13230.4|627
1639413600000|2021-12-13 16:40:00|13234.8|13233.9|13241.6|13240.7|13242.1|13241.2|13234.8|13233.9|615
1639413900000|2021-12-13 16:45:00|13241.5|13240.6|13238.6|13237.7|13241.8|13240.8|13235.3|13234.4|601
1639414200000|2021-12-13 16:50:00|13238.7|13237.8|13236.3|13235.4|13239.1|13238|13235.8|13234.9|548
1639414500000|2021-12-13 16:55:00|13236.2|13235.3|13233.2|13232.3|13236.9|13236|13229.7|13228.8|750
1639414800000|2021-12-13 17:00:00|13233.9|13232.4|13229.7|13228.8|13234.4|13232.9|13227.6|13226.4|705
1639415100000|2021-12-13 17:05:00|13229.6|13228.7|13228.7|13227.8|13230.5|13229.6|13226.2|13225.3|454
1639415400000|2021-12-13 17:10:00|13228.6|13227.7|13228.8|13227.9|13230|13229.1|13228.5|13227.4|252
1639415700000|2021-12-13 17:15:00|13228.7|13227.8|13225.1|13224.2|13229.8|13228.9|13224.5|13223.6|641
1639416000000|2021-12-13 17:20:00|13225.2|13224.3|13225|13224.1|13228.2|13227.3|13224.9|13223.8|574
1639416300000|2021-12-13 17:25:00|13225.1|13224.2|13228.2|13227.3|13229.1|13228.2|13225|13224.1|431
1639416600000|2021-12-13 17:30:00|13228.4|13227.5|13229.6|13228.7|13231.5|13230.6|13227.9|13227|537
1639416900000|2021-12-13 17:35:00|13229.7|13228.8|13225.2|13224.3|13230|13229.1|13225.1|13224.2|420
1639417200000|2021-12-13 17:40:00|13225.1|13224.2|13226.1|13225.2|13226.7|13225.8|13224.4|13223.4|361
1639417500000|2021-12-13 17:45:00|13226|13225.1|13222.3|13221.4|13226.1|13225.2|13222.1|13221.2|496
1639417800000|2021-12-13 17:50:00|13222.4|13221.5|13222.7|13221.8|13225.1|13224.2|13221.5|13220.6|497
1639418100000|2021-12-13 17:55:00|13222.6|13221.7|13213.3|13212.4|13222.9|13222|13213.2|13212.1|558
1639418400000|2021-12-13 18:00:00|13213.2|13212.3|13211.6|13210.7|13214|13213.1|13209.4|13208.5|420
1639418700000|2021-12-13 18:05:00|13211.5|13210.6|13210.9|13210|13214.1|13213.2|13210.7|13209.8|421
1639419000000|2021-12-13 18:10:00|13211|13210.1|13212.4|13211.5|13213.4|13212.5|13210.4|13209.3|423
1639419300000|2021-12-13 18:15:00|13212.3|13211.4|13215.5|13214.6|13216.7|13215.8|13211.7|13210.8|334
1639419600000|2021-12-13 18:20:00|13215.4|13214.5|13221.7|13220.8|13222.3|13221.4|13215|13214.1|428
1639419900000|2021-12-13 18:25:00|13221.6|13220.7|13220.5|13219.6|13221.8|13220.9|13219|13218.1|347
1639420200000|2021-12-13 18:30:00|13220.4|13219.5|13217.8|13216.9|13220.7|13219.8|13216.5|13215.6|382
1639420500000|2021-12-13 18:35:00|13217.9|13217|13215.9|13215|13218.3|13217.4|13215.3|13214.4|399
1639420800000|2021-12-13 18:40:00|13215.8|13214.9|13213.6|13212.7|13217.9|13216.9|13213.4|13212.3|440
1639421100000|2021-12-13 18:45:00|13213.5|13212.6|13215.8|13214.9|13216.2|13215.1|13212.7|13211.5|547
1639421400000|2021-12-13 18:50:00|13215.9|13215|13217.8|13216.9|13218.6|13217.6|13215.5|13214.4|382
1639421700000|2021-12-13 18:55:00|13217.5|13216.6|13218.2|13217.3|13219.8|13218.9|13217.5|13216.3|389
1639422000000|2021-12-13 19:00:00|13217.7|13216.8|13211.7|13210.8|13217.9|13216.9|13211.3|13210.4|401
1639422300000|2021-12-13 19:05:00|13211.6|13210.7|13213.9|13213|13214.1|13213.2|13211.6|13210.4|263
1639422600000|2021-12-13 19:10:00|13213.8|13212.9|13214.9|13214|13217.1|13216|13213.8|13212.9|351
1639422900000|2021-12-13 19:15:00|13214.8|13213.9|13215.2|13213.7|13216.1|13215.2|13213|13212.1|357
1639423200000|2021-12-13 19:20:00|13215.1|13213.6|13216.6|13215.7|13216.7|13215.8|13214.8|13213.5|291
1639423500000|2021-12-13 19:25:00|13216.2|13215.3|13217.4|13216.5|13218.1|13217.2|13215.6|13214.7|370
1639423800000|2021-12-13 19:30:00|13217.5|13216.6|13220.6|13219.1|13220.8|13219.5|13216|13215.1|389
1639424100000|2021-12-13 19:35:00|13220.5|13219|13220.8|13219.9|13222.3|13221.1|13219.8|13218.6|302
1639424400000|2021-12-13 19:40:00|13221.1|13220.2|13218.7|13217.8|13221.1|13220.2|13217.8|13216.9|302
1639424700000|2021-12-13 19:45:00|13218.3|13217.4|13220|13218.5|13220.4|13219.1|13216.9|13215.8|368
1639425000000|2021-12-13 19:50:00|13219.9|13218.4|13221.1|13219.6|13222|13221.1|13217.6|13216.4|382
1639425300000|2021-12-13 19:55:00|13221|13219.5|13218.7|13217.8|13221.2|13220.1|13217.9|13217|359
1639425600000|2021-12-13 20:00:00|13218.6|13217.7|13219.1|13217.6|13220.5|13219.4|13218.5|13217.1|350
1639425900000|2021-12-13 20:05:00|13219.7|13218.2|13221.1|13219.6|13222.2|13220.9|13219.7|13218.2|186
1639426200000|2021-12-13 20:10:00|13220.8|13219.9|13220.9|13219.4|13221.3|13220.1|13220.2|13219.3|159
1639426500000|2021-12-13 20:15:00|13221|13219.5|13220.8|13219.9|13221.8|13220.4|13219.8|13218.9|279
1639426800000|2021-12-13 20:20:00|13220.7|13219.8|13220|13218.5|13221.1|13220|13216.9|13215.4|299
1639427100000|2021-12-13 20:25:00|13219.9|13218.4|13219|13217.5|13220.3|13219.1|13218.5|13217.3|208
1639427400000|2021-12-13 20:30:00|13218.9|13217.4|13220.3|13218.8|13221.5|13220.3|13218.9|13217.4|370
1639427700000|2021-12-13 20:35:00|13220|13219.1|13216.1|13214.6|13222.2|13220.8|13215.8|13214.3|325
1639428000000|2021-12-13 20:40:00|13216|13214.5|13218|13216.5|13218.6|13217.1|13215.8|13214.3|433
1639428300000|2021-12-13 20:45:00|13218.1|13216.6|13217.2|13215.7|13218.6|13217.1|13216.6|13215.1|338
1639428600000|2021-12-13 20:50:00|13217.1|13215.6|13213.3|13211.8|13217.4|13216.1|13212.1|13211|598
1639428900000|2021-12-13 20:55:00|13213.5|13212|13209.7|13208.2|13217.9|13216.6|13209.7|13208.2|1009
1639429200000|2021-12-13 21:00:00|13209.9|13208.4|13213.7|13212.2|13214.1|13212.8|13208|13206.7|589
1639429500000|2021-12-13 21:05:00|13213.8|13212.3|13214.8|13213.3|13214.9|13213.4|13212.8|13211.3|254
1639429800000|2021-12-13 21:10:00|13214.7|13213.2|13213.5|13212|13214.9|13213.4|13212.3|13210.8|259
1639430100000|2021-12-13 21:15:00|13213.6|13212.1|13214.2|13212.7|13214.5|13213.1|13212.7|13211.2|227
1639430400000|2021-12-13 21:20:00|13214.1|13212.6|13215.9|13214.4|13216.6|13215.4|13214.1|13212.6|204
1639430700000|2021-12-13 21:25:00|13215.8|13214.3|13214.2|13212.7|13216|13214.5|13212.7|13211.2|243
1639431000000|2021-12-13 21:30:00|13214|13212.5|13215|13213.5|13215.2|13213.9|13213.5|13212|168
1639431300000|2021-12-13 21:35:00|13215.1|13213.6|13213.9|13212.4|13215.1|13213.6|13213|13211.5|198
1639431600000|2021-12-13 21:40:00|13214|13212.5|13211.6|13210.1|13214.1|13212.6|13211|13209.5|185
1639431900000|2021-12-13 21:45:00|13211.5|13210|13214.4|13212.9|13214.7|13213|13208.3|13206.8|293
1639432200000|2021-12-13 21:50:00|13214.3|13212.8|13214.4|13212.3|13214.7|13212.9|13213.8|13212.1|253
1639432500000|2021-12-13 21:55:00|13214.2|13212.7|13224.4|13213.4|13224.6|13213.6|13212.8|13209|567
1639432800000|2021-12-13 22:00:00|13224.1|13213.1|13224.1|13213.1|13228|13217|13222.7|13211.7|105
1639433100000|2021-12-13 22:05:00|13225.4|13214.4|13223.5|13212.5|13225.4|13214.4|13222.3|13211.3|42
1639433400000|2021-12-13 22:10:00|13223.6|13212.6|13223.3|13212.3|13226.4|13215.4|13221.4|13210.4|233
1639433700000|2021-12-13 22:15:00|13222.9|13211.9|13223.6|13212.6|13224.4|13213.4|13220.5|13209.5|162
1639434000000|2021-12-13 22:20:00|13223|13212|13223.9|13212.9|13226.4|13215.4|13221.6|13210.6|155
1639434300000|2021-12-13 22:25:00|13223.8|13212.8|13222.5|13211.5|13225.6|13214.6|13220.1|13209.1|184
1639434600000|2021-12-13 22:30:00|13222.3|13211.3|13220.6|13209.6|13223.6|13212.6|13218.3|13207.3|186
1639434900000|2021-12-13 22:35:00|13220.4|13209.4|13220.6|13209.6|13221.3|13210.3|13216.5|13207.2|140
1639435200000|2021-12-13 22:40:00|13220.7|13209.7|13217.4|13206.4|13223.9|13212.9|13214.5|13203.8|354
1639435500000|2021-12-13 22:45:00|13216.4|13205.4|13221.3|13210.3|13223.3|13212.3|13215.2|13204.2|235
1639435800000|2021-12-13 22:50:00|13221.2|13210.2|13220.3|13209.3|13221.9|13210.9|13219.8|13208.8|130
1639436100000|2021-12-13 22:55:00|13220.1|13209.1|13221.2|13210.2|13221.8|13210.8|13220|13209|127
1639436400000|2021-12-13 23:00:00|13221.1|13210.1|13216.4|13212.1|13221.3|13212.6|13214.9|13206.7|602
1639436700000|2021-12-13 23:05:00|13216.3|13212.2|13217.8|13215.1|13218.7|13215.2|13215.3|13211.1|400
1639437000000|2021-12-13 23:10:00|13217.6|13215.2|13216.3|13213.9|13219.1|13216|13216.2|13213.2|331
1639437300000|2021-12-13 23:15:00|13216.4|13214|13215.9|13214.4|13217.6|13215.3|13215.9|13213.8|256
1639437600000|2021-12-13 23:20:00|13215.8|13214.3|13217|13214.8|13217.1|13215.3|13215.8|13213.6|267
1639437900000|2021-12-13 23:25:00|13216.6|13215.1|13215.1|13212.8|13218|13215.7|13214.6|13212.6|192
1639438200000|2021-12-13 23:30:00|13215|13212.9|13213.1|13211.6|13215.7|13213.7|13213.1|13210.9|231
1639438500000|2021-12-13 23:35:00|13213.2|13211.7|13212.2|13210.7|13213.8|13211.8|13211.8|13210.3|123
1639438800000|2021-12-13 23:40:00|13212.1|13210.6|13212.2|13210.7|13212.7|13210.8|13211.1|13209.6|132
1639439100000|2021-12-13 23:45:00|13212.1|13210.6|13213.4|13211.9|13213.9|13212.1|13211.8|13210.3|138
1639439400000|2021-12-13 23:50:00|13213.3|13211.8|13213.3|13211.8|13214.1|13212.3|13213|13211.5|124
1639439700000|2021-12-13 23:55:00|13213.2|13211.7|13214|13212.5|13214.1|13212.6|13213|13211.5|95
1639440000000|2021-12-14 00:00:00|13214.1|13212.6|13213|13211.5|13214.1|13212.8|13211.7|13210.5|269
1639440300000|2021-12-14 00:05:00|13212.9|13211.4|13211.9|13210.4|13213.1|13211.6|13209.9|13208.6|244
1639440600000|2021-12-14 00:10:00|13211.8|13210.3|13213.8|13212.3|13214.1|13212.6|13210.8|13209.5|188
1639440900000|2021-12-14 00:15:00|13213.9|13212.4|13212|13210.5|13214|13212.7|13211.9|13210.4|149
1639441200000|2021-12-14 00:20:00|13211.9|13210.4|13211.3|13209.8|13212.5|13211|13210.5|13209.2|207
1639441500000|2021-12-14 00:25:00|13211.2|13209.7|13210.1|13208.6|13211.3|13209.9|13209.5|13208.3|184
1639441800000|2021-12-14 00:30:00|13210.2|13208.7|13207.9|13206.4|13210.2|13208.7|13206.9|13205.5|219
1639442100000|2021-12-14 00:35:00|13208|13206.5|13206.3|13205.4|13208|13206.6|13206|13205.1|222
1639442400000|2021-12-14 00:40:00|13206.4|13205.5|13208|13206.5|13208.1|13206.9|13206.4|13205.2|139
1639442700000|2021-12-14 00:45:00|13207.9|13206.4|13209.7|13208.8|13210.5|13209.6|13207.9|13206.4|181
1639443000000|2021-12-14 00:50:00|13209.8|13208.9|13205.7|13204.2|13210.1|13209|13204.9|13203.6|306
1639443300000|2021-12-14 00:55:00|13205.3|13203.8|13206.8|13205.3|13207.3|13205.8|13204.6|13203.1|229
1639443600000|2021-12-14 01:00:00|13206.7|13205.2|13206.9|13205.4|13208.1|13206.6|13204.5|13203.3|351
1639443900000|2021-12-14 01:05:00|13207|13205.5|13208.1|13206.6|13208.2|13206.9|13206.4|13204.9|197
1639444200000|2021-12-14 01:10:00|13208.2|13206.7|13207|13205.5|13208.4|13207.3|13206|13204.9|224
1639444500000|2021-12-14 01:15:00|13206.9|13205.4|13205.9|13204.4|13207|13205.5|13204.7|13203.5|319
1639444800000|2021-12-14 01:20:00|13206|13204.5|13204.8|13203.3|13206|13204.8|13203.8|13202.7|220
1639445100000|2021-12-14 01:25:00|13204.7|13203.2|13205.8|13204.3|13206.1|13204.6|13203.8|13202.9|226
1639445400000|2021-12-14 01:30:00|13205.9|13204.4|13203.8|13202.3|13205.9|13204.4|13203.4|13202.2|340
1639445700000|2021-12-14 01:35:00|13203.9|13202.4|13204.1|13202.6|13204.2|13202.7|13202.3|13201.1|236
1639446000000|2021-12-14 01:40:00|13204|13202.5|13203.8|13202.3|13205|13203.6|13203.3|13202|169
1639446300000|2021-12-14 01:45:00|13203.9|13202.4|13203.5|13202.6|13204.2|13202.9|13201.7|13200.5|307
1639446600000|2021-12-14 01:50:00|13203.4|13202.5|13205|13203.5|13206|13205.1|13203.3|13202.2|276
1639446900000|2021-12-14 01:55:00|13205.1|13203.6|13203.4|13202.5|13206.3|13205.1|13203.2|13202|320
1639447200000|2021-12-14 02:00:00|13203.5|13202.6|13203.8|13202.3|13205.1|13203.8|13202.6|13201.1|215
1639447500000|2021-12-14 02:05:00|13203.6|13202.1|13203.4|13202.5|13204.2|13203.1|13203.1|13201.9|150
1639447800000|2021-12-14 02:10:00|13203.7|13202.2|13203.9|13202.4|13204|13202.7|13202|13200.7|234
1639448100000|2021-12-14 02:15:00|13203.8|13202.3|13202.4|13200.9|13203.9|13202.4|13202|13200.8|152
1639448400000|2021-12-14 02:20:00|13202.3|13200.8|13201.8|13200.3|13202.9|13201.5|13200.7|13199.5|189
1639448700000|2021-12-14 02:25:00|13201.4|13199.9|13203.8|13202.3|13204|13202.8|13201.3|13199.8|126
1639449000000|2021-12-14 02:30:00|13204|13202.5|13202.1|13201.2|13204|13202.5|13201.9|13201|153
1639449300000|2021-12-14 02:35:00|13201.9|13201|13202.5|13201|13202.7|13201.4|13201.1|13200.1|171
1639449600000|2021-12-14 02:40:00|13202.6|13201.1|13201.5|13200|13202.6|13201.3|13200.8|13199.5|267
1639449900000|2021-12-14 02:45:00|13201.6|13200.1|13200.9|13200|13202.2|13200.7|13200.8|13199.6|187
1639450200000|2021-12-14 02:50:00|13201|13200.1|13200.9|13200|13201.7|13200.3|13200.5|13199.6|114
1639450500000|2021-12-14 02:55:00|13201.2|13199.7|13201.1|13199.6|13201.7|13200.4|13198.7|13197.5|299
1639450800000|2021-12-14 03:00:00|13201|13199.5|13201.9|13201|13202.5|13201.1|13200.8|13199.5|284
1639451100000|2021-12-14 03:05:00|13202|13201.1|13199.8|13198.9|13202.2|13201.1|13199.7|13198.5|213
1639451400000|2021-12-14 03:10:00|13199.7|13198.8|13198.7|13197.8|13201.2|13200.1|13198.4|13197.4|218
1639451700000|2021-12-14 03:15:00|13198.6|13197.7|13200.2|13198.7|13201.1|13199.6|13198.5|13197.5|163
1639452000000|2021-12-14 03:20:00|13200.1|13198.6|13200.2|13198.7|13201|13199.8|13199.6|13198.4|217
1639452300000|2021-12-14 03:25:00|13200.3|13198.8|13200|13198.5|13201.3|13200|13199.9|13198.4|190
1639452600000|2021-12-14 03:30:00|13200.1|13198.6|13201.1|13199.6|13201.2|13200|13196.9|13195.5|296
1639452900000|2021-12-14 03:35:00|13200.9|13199.4|13197.6|13196.7|13201.1|13199.9|13197.5|13196.2|407
1639453200000|2021-12-14 03:40:00|13197.7|13196.8|13197.1|13195.6|13199|13197.8|13196.6|13195.4|258
1639453500000|2021-12-14 03:45:00|13197|13195.5|13195.2|13193.7|13197.3|13195.8|13194.8|13193.4|234
1639453800000|2021-12-14 03:50:00|13195.1|13193.6|13193.2|13191.7|13196.3|13195|13192.7|13191.4|290
1639454100000|2021-12-14 03:55:00|13193.1|13191.6|13192.6|13191.1|13193.8|13192.5|13191.9|13190.7|243
1639454400000|2021-12-14 04:00:00|13192.3|13190.8|13192|13190.5|13193.1|13191.6|13191.8|13190.4|184
1639454700000|2021-12-14 04:05:00|13191.9|13190.4|13192.5|13191|13193.4|13191.5|13191.9|13190.4|138
1639455000000|2021-12-14 04:10:00|13192.4|13190.9|13194.2|13192.7|13194.3|13192.8|13192.1|13190.6|131
1639455300000|2021-12-14 04:15:00|13194|13192.5|13195.9|13195|13196.5|13195.3|13193.9|13192.4|210
1639455600000|2021-12-14 04:20:00|13195.8|13194.9|13195.2|13193.7|13196.2|13195|13193.9|13193|222
1639455900000|2021-12-14 04:25:00|13195.3|13193.8|13195.1|13194.2|13196.6|13195.4|13195|13193.7|158
1639456200000|2021-12-14 04:30:00|13195.4|13193.9|13197|13196.1|13197.5|13196.2|13195|13193.9|135
1639456500000|2021-12-14 04:35:00|13197.1|13196.2|13198.7|13197.8|13199.2|13198|13196.9|13196|159
1639456800000|2021-12-14 04:40:00|13198.8|13197.9|13199.1|13197.6|13199.4|13198.2|13198.4|13197.2|117
1639457100000|2021-12-14 04:45:00|13198.4|13197.5|13199|13197.5|13199.2|13198|13198.4|13197.2|92
1639457400000|2021-12-14 04:50:00|13199.1|13197.6|13198.8|13197.9|13200.2|13198.9|13198.7|13197.5|195
1639457700000|2021-12-14 04:55:00|13199.1|13197.6|13201|13199.5|13201.8|13200.3|13199.1|13197.6|158
1639458000000|2021-12-14 05:00:00|13201.1|13199.6|13200.9|13200|13202.5|13201.2|13200.1|13199.1|155
1639458300000|2021-12-14 05:05:00|13201.1|13200.2|13201.9|13201|13202.8|13201.9|13201|13200.1|97
1639458600000|2021-12-14 05:10:00|13201.8|13200.9|13202.3|13200.8|13203|13201.8|13200.2|13199.2|212
1639458900000|2021-12-14 05:15:00|13202.4|13200.9|13202.1|13201.2|13202.8|13201.7|13200.6|13199.2|240
1639459200000|2021-12-14 05:20:00|13201.9|13201|13201|13200.1|13202.3|13201.4|13199.9|13199|206
1639459500000|2021-12-14 05:25:00|13201.3|13199.8|13202|13201.1|13203.2|13202|13201.1|13199.8|191
1639459800000|2021-12-14 05:30:00|13202.4|13200.9|13202.5|13201|13203.2|13201.9|13201.4|13200.1|266
1639460100000|2021-12-14 05:35:00|13202.1|13201.6|13205.1|13204.2|13205.4|13204.3|13201.5|13200|271
1639460400000|2021-12-14 05:40:00|13205|13204.1|13204.3|13202.8|13205.4|13204.3|13203.2|13201.7|234
1639460700000|2021-12-14 05:45:00|13204.2|13202.7|13205.1|13203.6|13205.9|13204.4|13204.2|13202.7|152
1639461000000|2021-12-14 05:50:00|13205.3|13203.8|13206.2|13204.7|13206.6|13205.1|13204|13202.5|230
1639461300000|2021-12-14 05:55:00|13206.3|13204.8|13206.3|13204.8|13207.7|13206.2|13205.2|13203.9|321
1639461600000|2021-12-14 06:00:00|13206.4|13204.9|13207.3|13205.8|13207.3|13206.2|13203.6|13202.7|235
1639461900000|2021-12-14 06:05:00|13207.2|13205.7|13209|13207.5|13209|13207.8|13206.1|13204.8|264
1639462200000|2021-12-14 06:10:00|13208.8|13207.3|13212|13210.5|13212.5|13211.4|13208|13207|339
1639462500000|2021-12-14 06:15:00|13212.1|13210.6|13213.2|13211.7|13213.3|13212.1|13211.8|13210.4|193
1639462800000|2021-12-14 06:20:00|13213.4|13211.9|13213.2|13211.7|13214.3|13213.1|13212.7|13211.3|174
1639463100000|2021-12-14 06:25:00|13212.8|13211.9|13213.6|13212.7|13214.5|13213.2|13211.8|13210.3|327
1639463400000|2021-12-14 06:30:00|13213.7|13212.8|13215.1|13214.2|13215.6|13214.3|13213.5|13212|163
1639463700000|2021-12-14 06:35:00|13214.6|13213.7|13214.1|13212.6|13215.2|13214.1|13213.7|13212.5|172
1639464000000|2021-12-14 06:40:00|13214.2|13212.7|13213|13211.5|13214.4|13213.1|13212.2|13211|336
1639464300000|2021-12-14 06:45:00|13213.1|13211.6|13212.1|13210.6|13215.3|13214.4|13211.5|13210.5|442
1639464600000|2021-12-14 06:50:00|13212|13210.5|13214.1|13212.6|13214.5|13213.3|13211.2|13209.7|280
1639464900000|2021-12-14 06:55:00|13214|13212.5|13217.1|13214.2|13218.4|13215|13212.9|13211.6|402
1639465200000|2021-12-14 07:00:00|13217|13214.3|13214.1|13213.2|13218.1|13216.6|13210.3|13208.8|727
1639465500000|2021-12-14 07:05:00|13214.4|13212.9|13210.7|13209.8|13214.6|13213.5|13208.4|13207.2|548
1639465800000|2021-12-14 07:10:00|13210.6|13209.7|13212.4|13210.9|13214.3|13213.2|13210.4|13208.9|357
1639466100000|2021-12-14 07:15:00|13212.3|13210.8|13212.1|13210.6|13212.8|13211.4|13210.4|13208.9|331
1639466400000|2021-12-14 07:20:00|13212.2|13210.7|13208.5|13207|13213|13211.6|13208.1|13206.6|367
1639466700000|2021-12-14 07:25:00|13208.6|13207.1|13209|13208.1|13211.4|13210.4|13207.5|13206.6|299
1639467000000|2021-12-14 07:30:00|13209.1|13208.2|13211.9|13211|13212.2|13211.3|13207|13206.1|267
1639467300000|2021-12-14 07:35:00|13212.1|13211.2|13208.3|13206.8|13213|13212.1|13207.8|13206.6|280
1639467600000|2021-12-14 07:40:00|13208.1|13206.6|13210.1|13208.6|13211.7|13210.8|13207.9|13206.6|315
1639467900000|2021-12-14 07:45:00|13210|13208.5|13206.1|13205.2|13210.3|13209.2|13205.8|13204.9|540
1639468200000|2021-12-14 07:50:00|13206.2|13205.3|13206.9|13206|13211.1|13209.9|13206.1|13205.2|428
1639468500000|2021-12-14 07:55:00|13206.7|13205.8|13202.3|13200.8|13208.5|13207.4|13200.6|13199.7|445
1639468800000|2021-12-14 08:00:00|13202.2|13200.7|13199.2|13197.7|13204.3|13203.2|13198.4|13197.5|678
1639469100000|2021-12-14 08:05:00|13199.3|13197.8|13204.3|13202.8|13204.7|13203.7|13199|13197.6|559
1639469400000|2021-12-14 08:10:00|13204.2|13202.7|13203.2|13201.7|13206.2|13205|13201.6|13200.1|464
1639469700000|2021-12-14 08:15:00|13203.1|13201.6|13207|13206.1|13207.2|13206.2|13201.1|13199.6|499
1639470000000|2021-12-14 08:20:00|13206.9|13206|13209.8|13208.3|13210.2|13209.2|13203.7|13202.7|616
1639470300000|2021-12-14 08:25:00|13209.6|13208.1|13211.1|13210.2|13211.1|13210.2|13207|13205.9|609
1639470600000|2021-12-14 08:30:00|13211|13210.1|13209.1|13208.2|13212.4|13211.5|13204.9|13203.7|776
1639470900000|2021-12-14 08:35:00|13209.2|13208.3|13212.3|13210.8|13214|13213|13208.7|13207.6|588
1639471200000|2021-12-14 08:40:00|13212.4|13211.5|13210.1|13208.6|13214.4|13213.4|13206.3|13205.4|688
1639471500000|2021-12-14 08:45:00|13210|13208.5|13208.1|13207.2|13213.4|13212.2|13206|13204.8|620
1639471800000|2021-12-14 08:50:00|13208.2|13207.3|13207.8|13206.9|13210.4|13209.5|13207|13206.1|509
1639472100000|2021-12-14 08:55:00|13208|13207.1|13216.1|13215.2|13218.4|13217.5|13206.5|13205.6|774
1639472400000|2021-12-14 09:00:00|13216|13215.1|13211.7|13210.8|13220.4|13218.9|13211.5|13210.4|665
1639472700000|2021-12-14 09:05:00|13211.8|13210.9|13211.3|13209.8|13212.4|13211.4|13209.4|13208.5|683
1639473000000|2021-12-14 09:10:00|13211.4|13209.9|13214.8|13213.9|13216|13215|13211.1|13209.9|685
1639473300000|2021-12-14 09:15:00|13215.1|13213.6|13212.2|13211.3|13217.5|13216.6|13211|13210.1|686
1639473600000|2021-12-14 09:20:00|13212.3|13211.4|13217.8|13216.9|13218.9|13218|13210.8|13209.6|726
1639473900000|2021-12-14 09:25:00|13217.7|13216.8|13217.2|13216.3|13221.5|13220.4|13216.1|13214.9|1078
1639474200000|2021-12-14 09:30:00|13217.1|13216.2|13219.9|13219|13221.7|13220.5|13217|13216.1|756
1639474500000|2021-12-14 09:35:00|13220|13219.1|13216.1|13214.6|13222.2|13221.1|13215.7|13214.5|810
1639474800000|2021-12-14 09:40:00|13216.2|13214.7|13218|13217.1|13218.5|13217.4|13215|13213.7|671
1639475100000|2021-12-14 09:45:00|13217.8|13216.9|13215.8|13214.9|13218|13216.9|13215.2|13214.3|569
1639475400000|2021-12-14 09:50:00|13215.9|13215|13219.3|13218.4|13222.2|13221|13215.6|13214.4|715
1639475700000|2021-12-14 09:55:00|13219.2|13218.3|13223.3|13221.8|13225.7|13224.7|13217.7|13216.8|835
1639476000000|2021-12-14 10:00:00|13223.2|13221.7|13225|13223.5|13226.6|13225.7|13218.7|13217.2|820
1639476300000|2021-12-14 10:05:00|13225.1|13223.6|13231.2|13229.7|13231.6|13230.4|13223.5|13222.2|697
1639476600000|2021-12-14 10:10:00|13231.3|13229.8|13232.3|13230.8|13234.4|13233.4|13230|13228.7|802
1639476900000|2021-12-14 10:15:00|13232.2|13230.7|13225.7|13224.8|13234.3|13233.4|13225.5|13224.2|764
1639477200000|2021-12-14 10:20:00|13225.6|13224.7|13232.6|13231.7|13233.8|13232.7|13225|13224.1|727
1639477500000|2021-12-14 10:25:00|13232.7|13231.8|13236.6|13235.7|13239.3|13238.4|13232.2|13231.1|633
1639477800000|2021-12-14 10:30:00|13236.5|13235.6|13242.2|13240.7|13243.9|13242.4|13236.2|13235.3|604
1639478100000|2021-12-14 10:35:00|13242|13240.5|13238.4|13237.5|13242|13240.5|13236.6|13235.3|486
1639478400000|2021-12-14 10:40:00|13238.5|13237.6|13237.1|13235.6|13239|13237.6|13236.5|13235.3|538
1639478700000|2021-12-14 10:45:00|13237|13235.5|13235.8|13234.9|13239.1|13237.7|13234.5|13233.4|753
1639479000000|2021-12-14 10:50:00|13235.7|13234.8|13234.9|13234|13237|13236.1|13232.4|13231.3|754
1639479300000|2021-12-14 10:55:00|13235.1|13233.6|13237.2|13235.7|13237.5|13236.4|13232.8|13231.6|494
1639479600000|2021-12-14 11:00:00|13237.1|13235.6|13238.3|13236.8|13239.7|13238.5|13236.4|13235.3|629
1639479900000|2021-12-14 11:05:00|13237.9|13237|13240.4|13238.9|13240.4|13238.9|13235.6|13234.3|529
1639480200000|2021-12-14 11:10:00|13240.3|13238.8|13244.2|13242.7|13245.8|13244.5|13239.4|13238.5|635
1639480500000|2021-12-14 11:15:00|13244.4|13242.9|13240.4|13239.5|13246.3|13245.3|13239.6|13238.7|686
1639480800000|2021-12-14 11:20:00|13240.5|13239.6|13246|13244.5|13246.1|13245.1|13238.7|13237.8|488
1639481100000|2021-12-14 11:25:00|13246.1|13244.6|13245|13243.5|13246.4|13245.4|13242.5|13241.5|554
1639481400000|2021-12-14 11:30:00|13244.9|13243.4|13250.4|13248.9|13252.8|13251.7|13242.9|13241.7|652
1639481700000|2021-12-14 11:35:00|13250.3|13248.8|13248.7|13247.8|13252.4|13251.2|13247.1|13246|587
1639482000000|2021-12-14 11:40:00|13248.8|13247.9|13250.7|13249.2|13251.2|13249.7|13246.5|13245.2|490
1639482300000|2021-12-14 11:45:00|13250.6|13249.1|13252.6|13251.7|13257|13255.8|13250|13249|628
1639482600000|2021-12-14 11:50:00|13252.5|13251.6|13253.3|13252.4|13254.1|13253|13249.8|13248.5|665
1639482900000|2021-12-14 11:55:00|13253.2|13252.3|13251.9|13251|13253.7|13252.8|13249.9|13248.5|921
1639483200000|2021-12-14 12:00:00|13251.8|13250.9|13245.6|13244.1|13252.4|13251.5|13244.7|13243.2|642
1639483500000|2021-12-14 12:05:00|13245.7|13244.2|13243.2|13241.7|13247.1|13245.9|13242.7|13241.3|666
1639483800000|2021-12-14 12:10:00|13243.3|13241.8|13245.9|13244.4|13247.1|13246|13242.9|13241.6|560
1639484100000|2021-12-14 12:15:00|13245.7|13244.2|13247.2|13245.7|13248.3|13247|13245.2|13244.1|396
1639484400000|2021-12-14 12:20:00|13247.1|13245.6|13249.1|13247.6|13249.4|13248|13246.5|13245.4|473
1639484700000|2021-12-14 12:25:00|13249|13247.5|13247.1|13245.6|13250.3|13249.1|13244.7|13243.5|551
1639485000000|2021-12-14 12:30:00|13247.3|13245.8|13249.4|13248.5|13250|13248.7|13246.6|13245.4|497
1639485300000|2021-12-14 12:35:00|13249.2|13248.3|13249.7|13248.8|13251.2|13250.1|13247.8|13246.5|374
1639485600000|2021-12-14 12:40:00|13249.8|13248.9|13252.9|13251.4|13253.2|13252.2|13249.4|13248.1|398
1639485900000|2021-12-14 12:45:00|13252.6|13251.7|13254.8|13253.9|13257.6|13256.2|13252.6|13251.4|646
1639486200000|2021-12-14 12:50:00|13254.7|13253.8|13253.5|13252.6|13256|13255|13253.3|13252.4|502
1639486500000|2021-12-14 12:55:00|13253.6|13252.7|13252.9|13251.4|13255.9|13254.7|13251.1|13250.1|590
1639486800000|2021-12-14 13:00:00|13253|13251.5|13254.2|13252.7|13256.1|13254.6|13250.5|13249.6|658
1639487100000|2021-12-14 13:05:00|13254.1|13252.6|13252.5|13251.6|13255.1|13254.1|13249.6|13248.5|603
1639487400000|2021-12-14 13:10:00|13252.4|13251.5|13251.6|13250.1|13253.8|13252.7|13250.4|13248.9|496
1639487700000|2021-12-14 13:15:00|13251.7|13250.2|13253.7|13252.2|13256.6|13255.1|13250|13248.8|497
1639488000000|2021-12-14 13:20:00|13253.6|13252.1|13248.3|13247.4|13254.9|13253.4|13248|13247.1|560
1639488300000|2021-12-14 13:25:00|13248.4|13247.5|13248.2|13244.3|13249.6|13248.4|13244.6|13243.7|628
1639488600000|2021-12-14 13:30:00|13248.1|13244.8|13247|13245.5|13249.2|13248|13244.3|13243.2|1138
1639488900000|2021-12-14 13:35:00|13246.9|13245.4|13246.1|13244.6|13254.3|13253.2|13244.4|13243.2|1031
1639489200000|2021-12-14 13:40:00|13246.2|13244.7|13245.5|13244|13248.3|13247.4|13244.5|13243.2|880
1639489500000|2021-12-14 13:45:00|13245.6|13244.1|13234.9|13234|13245.6|13244.1|13234.1|13232.7|1037
1639489800000|2021-12-14 13:50:00|13234.7|13233.8|13236|13234.5|13238.4|13237.1|13234.5|13233.6|837
1639490100000|2021-12-14 13:55:00|13235.9|13234.4|13233.9|13232.4|13237.7|13236.7|13231.2|13230.1|869
1639490400000|2021-12-14 14:00:00|13233.8|13232.3|13239|13238.1|13240.7|13239.5|13230.6|13229.5|867
1639490700000|2021-12-14 14:05:00|13239.1|13238.2|13233.1|13231.6|13239.8|13238.6|13231.1|13229.8|897
1639491000000|2021-12-14 14:10:00|13233|13231.5|13231.4|13230.5|13235.2|13234|13230.9|13230|915
1639491300000|2021-12-14 14:15:00|13231.3|13230.4|13235|13234.1|13236|13234.8|13230.3|13229.1|741
1639491600000|2021-12-14 14:20:00|13234.9|13234|13232.7|13231.8|13238.8|13237.6|13232.7|13231.6|674
1639491900000|2021-12-14 14:25:00|13232.9|13232|13232.9|13231.4|13236.2|13234.9|13231.8|13230.6|777
1639492200000|2021-12-14 14:30:00|13232.8|13231.3|13242|13241.1|13248.7|13247.2|13229.6|13228.2|1111
1639492500000|2021-12-14 14:35:00|13242.3|13240.5|13238.7|13237.8|13244.2|13242.8|13238.2|13237|799
1639492800000|2021-12-14 14:40:00|13238.8|13237.9|13239.8|13238.9|13243.9|13243|13237.9|13236.4|816
1639493100000|2021-12-14 14:45:00|13239.7|13238.8|13238.7|13237.8|13242.2|13241|13236.1|13235.2|840
1639493400000|2021-12-14 14:50:00|13238.6|13237.7|13238|13237.1|13240.3|13239.2|13235.2|13234.3|821
1639493700000|2021-12-14 14:55:00|13238.1|13237.2|13240.1|13238.6|13248|13246.8|13237.5|13236.5|1304
1639494000000|2021-12-14 15:00:00|13240.2|13238.7|13236.7|13235.8|13240.9|13240|13233.9|13233|924
1639494300000|2021-12-14 15:05:00|13237|13235.5|13236.1|13235.2|13239.9|13238.6|13234.8|13233.5|850
1639494600000|2021-12-14 15:10:00|13236.4|13235.5|13233.4|13232.5|13240.2|13239|13233.2|13232|991
1639494900000|2021-12-14 15:15:00|13233.7|13232.2|13231.8|13230.9|13234|13232.9|13230|13228.7|850
1639495200000|2021-12-14 15:20:00|13231.9|13231|13227.6|13226.7|13234.3|13233.3|13227.1|13226|814
1639495500000|2021-12-14 15:25:00|13227.7|13226.8|13230.6|13229.7|13231.7|13230.8|13227.2|13226.3|723
1639495800000|2021-12-14 15:30:00|13230.5|13229.6|13231.8|13230.9|13231.8|13230.9|13225.8|13224.9|839
1639496100000|2021-12-14 15:35:00|13231.7|13230.8|13232|13231.1|13236.1|13234.8|13229|13228.1|722
1639496400000|2021-12-14 15:40:00|13232.1|13231.2|13229.2|13227.7|13232.2|13231.2|13227.4|13226.3|749
1639496700000|2021-12-14 15:45:00|13229.1|13228.2|13233.8|13232.9|13235.3|13234|13226.4|13225.2|874
1639497000000|2021-12-14 15:50:00|13233.9|13233|13232.9|13232|13237|13236.1|13231|13229.9|800
1639497300000|2021-12-14 15:55:00|13232.6|13231.7|13233.2|13231.7|13237.8|13236.9|13232.5|13231.4|1052
1639497600000|2021-12-14 16:00:00|13233|13232.1|13234.2|13232.7|13235.8|13234.9|13230.9|13229.6|935
1639497900000|2021-12-14 16:05:00|13234.1|13232.6|13234.9|13234|13235.1|13234.2|13231|13229.7|665
1639498200000|2021-12-14 16:10:00|13234.8|13233.9|13236.1|13235.2|13237|13235.9|13230.8|13229.7|701
1639498500000|2021-12-14 16:15:00|13236|13235.1|13236.2|13235.3|13238.1|13237.1|13233.6|13232.6|650
1639498800000|2021-12-14 16:20:00|13236.1|13235.2|13237|13236.1|13238.4|13237.4|13235.1|13233.9|627
1639499100000|2021-12-14 16:25:00|13237.1|13236.2|13240.1|13239.2|13241.2|13240.3|13236.3|13235.1|746
1639499400000|2021-12-14 16:30:00|13240.2|13239.3|13236.3|13234.8|13241.1|13240|13235.8|13234.8|681
1639499700000|2021-12-14 16:35:00|13236.2|13234.7|13236.9|13236|13237.5|13236.4|13233.9|13233|505
1639500000000|2021-12-14 16:40:00|13236.8|13235.9|13232.9|13232|13237.3|13236|13232.8|13231.5|498
1639500300000|2021-12-14 16:45:00|13233.1|13231.6|13231.3|13229.8|13233.2|13231.9|13229|13227.7|547
1639500600000|2021-12-14 16:50:00|13231.2|13229.7|13228|13226.5|13232.4|13231.2|13227.6|13226.3|435
1639500900000|2021-12-14 16:55:00|13227.9|13226.4|13225.1|13223.6|13228.4|13227.4|13224.6|13223.3|634
1639501200000|2021-12-14 17:00:00|13225.2|13223.7|13227.3|13225.8|13227.3|13226.1|13224|13222.7|456
1639501500000|2021-12-14 17:05:00|13227.4|13225.9|13227.2|13226.3|13227.5|13226.3|13224.9|13223.7|413
1639501800000|2021-12-14 17:10:00|13227.1|13226.2|13227.1|13226.2|13227.7|13226.8|13224.5|13223.6|317
1639502100000|2021-12-14 17:15:00|13227|13226.1|13225.4|13223.9|13227|13226.1|13224|13222.8|351
1639502400000|2021-12-14 17:20:00|13225.3|13223.8|13224.1|13222.6|13227.4|13226.2|13223.7|13222.4|353
1639502700000|2021-12-14 17:25:00|13224.2|13222.7|13228.3|13226.8|13228.8|13227.6|13223.1|13221.6|375
1639503000000|2021-12-14 17:30:00|13228.2|13226.7|13228.7|13227.2|13229.4|13228.1|13227.1|13225.9|429
1639503300000|2021-12-14 17:35:00|13228.6|13227.1|13230.1|13229.2|13230.6|13229.3|13228.1|13226.8|286
1639503600000|2021-12-14 17:40:00|13230.2|13229.3|13229.1|13228.2|13230.7|13229.5|13227.4|13226.2|346
1639503900000|2021-12-14 17:45:00|13229|13228.1|13228.8|13227.9|13230.4|13229.3|13228.3|13227.4|449
1639504200000|2021-12-14 17:50:00|13229|13227.5|13229|13228.1|13229.4|13228.5|13227.8|13226.6|281
1639504500000|2021-12-14 17:55:00|13228.4|13227.5|13228.2|13227.3|13229.4|13228.5|13226.4|13225.3|368
1639504800000|2021-12-14 18:00:00|13228.5|13227|13228.3|13226.8|13229.6|13228.3|13227.5|13226.2|321
1639505100000|2021-12-14 18:05:00|13229.2|13228.3|13228.9|13228|13231.7|13230.2|13228.9|13227.7|290
1639505400000|2021-12-14 18:10:00|13229.3|13227.8|13228.1|13226.6|13229.5|13228.1|13227.4|13226.5|289
1639505700000|2021-12-14 18:15:00|13228.2|13226.7|13232.1|13231.2|13232.4|13231.2|13227.5|13226.4|359
1639506000000|2021-12-14 18:20:00|13232|13231.1|13231.3|13229.8|13232.6|13231.3|13230.5|13229.4|254
1639506300000|2021-12-14 18:25:00|13231.5|13230|13230.2|13228.7|13231.5|13230.1|13229.3|13228|247
1639506600000|2021-12-14 18:30:00|13230.1|13228.6|13227.5|13226|13230.4|13229|13227|13225.7|226
1639506900000|2021-12-14 18:35:00|13227.4|13226.5|13227.4|13225.9|13228.5|13227.3|13226.5|13225.3|263
1639507200000|2021-12-14 18:40:00|13227.3|13225.8|13224.4|13222.9|13227.4|13226.3|13223.4|13222.3|251
1639507500000|2021-12-14 18:45:00|13224.5|13223|13222.7|13221.2|13226.2|13225|13222.2|13221.1|267
1639507800000|2021-12-14 18:50:00|13222.2|13221.3|13226.7|13225.2|13226.8|13225.9|13222.2|13221.2|355
1639508100000|2021-12-14 18:55:00|13226.4|13225.5|13227.7|13226.8|13228.5|13227.5|13226|13224.9|335
1639508400000|2021-12-14 19:00:00|13227.8|13226.9|13226.1|13225.2|13229|13227.8|13225.2|13224|409
1639508700000|2021-12-14 19:05:00|13226|13225.1|13227|13226.1|13227.4|13226.3|13222|13220.8|365
1639509000000|2021-12-14 19:10:00|13226.9|13226|13223.8|13222.3|13227.3|13226.2|13223.4|13222.1|394
1639509300000|2021-12-14 19:15:00|13223.9|13222.4|13223.2|13222.3|13226.3|13224.8|13222.9|13221.7|398
1639509600000|2021-12-14 19:20:00|13223.1|13222.2|13221.2|13220.3|13223.5|13222.4|13221.1|13219.8|270
1639509900000|2021-12-14 19:25:00|13221.1|13220.2|13224.3|13223.4|13224.6|13223.5|13221|13219.9|243
1639510200000|2021-12-14 19:30:00|13224.5|13223|13224.3|13223.4|13225.6|13224.5|13223.8|13222.8|333
1639510500000|2021-12-14 19:35:00|13224.2|13223.3|13223.5|13222.6|13224.3|13223.4|13222|13221|279
1639510800000|2021-12-14 19:40:00|13223.4|13222.5|13225.2|13223.7|13225.3|13224.1|13223.2|13222.1|335
1639511100000|2021-12-14 19:45:00|13224.9|13224|13225.3|13224.4|13226.5|13225.2|13224.1|13222.9|322
1639511400000|2021-12-14 19:50:00|13225.2|13224.3|13224.5|13223|13225.9|13224.7|13224.1|13222.9|484
1639511700000|2021-12-14 19:55:00|13224.4|13222.9|13220.9|13220|13224.4|13223.3|13220.5|13219.6|541
1639512000000|2021-12-14 20:00:00|13220.7|13219.8|13222.9|13221.4|13222.9|13221.5|13219.9|13218.8|537
1639512300000|2021-12-14 20:05:00|13222.8|13221.3|13226.5|13225|13226.8|13225.3|13222.8|13221.3|357
1639512600000|2021-12-14 20:10:00|13226.6|13225.1|13225.9|13224.4|13228.5|13227|13225|13223.9|318
1639512900000|2021-12-14 20:15:00|13226|13224.5|13223.3|13221.8|13226.2|13224.7|13222.5|13221.1|357
1639513200000|2021-12-14 20:20:00|13223.4|13221.9|13224.6|13223.1|13224.8|13223.6|13222.3|13220.9|366
1639513500000|2021-12-14 20:25:00|13224.7|13223.2|13224.6|13223.1|13225.9|13224.4|13223.9|13222.4|317
1639513800000|2021-12-14 20:30:00|13224.5|13223|13224.7|13223.2|13225.6|13224.1|13223.3|13221.8|471
1639514100000|2021-12-14 20:35:00|13224.6|13223.1|13225.6|13224.1|13226.7|13225.2|13224.6|13223.1|272
1639514400000|2021-12-14 20:40:00|13225.3|13223.8|13222.9|13221.4|13225.4|13223.9|13222.7|13221.2|363
1639514700000|2021-12-14 20:45:00|13223|13221.5|13223.2|13221.7|13224.5|13223|13222|13220.5|386
1639515000000|2021-12-14 20:50:00|13223.1|13221.6|13221.3|13219.8|13225.6|13224.3|13221.1|13219.8|491
1639515300000|2021-12-14 20:55:00|13221.4|13219.9|13222.6|13221.1|13224.6|13223.2|13221.2|13219.8|443
1639515600000|2021-12-14 21:00:00|13222.5|13221|13225.7|13224.2|13226|13224.6|13221.6|13220.1|317
1639515900000|2021-12-14 21:05:00|13225.4|13223.9|13227.6|13226.1|13228.5|13227|13224.6|13223.1|415
1639516200000|2021-12-14 21:10:00|13227.5|13226|13226.8|13225.3|13227.6|13226.3|13224.4|13223.2|273
1639516500000|2021-12-14 21:15:00|13226.7|13225.2|13227.2|13225.7|13228.4|13226.9|13226.7|13225.2|212
1639516800000|2021-12-14 21:20:00|13227.3|13225.8|13227.1|13226.2|13227.6|13226.2|13226.6|13225.6|123
1639517100000|2021-12-14 21:25:00|13226.9|13226|13229.4|13227.9|13229.4|13227.9|13226.8|13225.6|208
1639517400000|2021-12-14 21:30:00|13229.5|13228|13229.1|13227.6|13229.7|13228.2|13228.5|13227.4|175
1639517700000|2021-12-14 21:35:00|13229.2|13227.7|13226.9|13226|13229.2|13227.7|13226.7|13225.6|101
1639518000000|2021-12-14 21:40:00|13226.8|13225.9|13228.2|13226.7|13229.1|13227.6|13226.8|13225.7|142
1639518300000|2021-12-14 21:45:00|13228.4|13226.9|13228.1|13226.6|13229.7|13228.2|13228.1|13226.6|179
1639518600000|2021-12-14 21:50:00|13228.2|13226.7|13226.7|13225.2|13228.3|13226.8|13225.7|13224.2|327
1639518900000|2021-12-14 21:55:00|13226.8|13225.3|13239.9|13228.9|13240.2|13229.2|13226.8|13225.3|419
1639519200000|2021-12-14 22:00:00|13240.3|13229.3|13237.5|13226.5|13242.8|13231.8|13236.5|13225.5|58
1639519500000|2021-12-14 22:05:00|13236.7|13225.7|13231.1|13223.2|13240.1|13229.1|13231.1|13222.7|118
1639519800000|2021-12-14 22:10:00|13230.9|13223|13229.5|13223.3|13247.1|13236.1|13228.4|13219.8|482
1639520100000|2021-12-14 22:15:00|13229|13222.9|13239.8|13228.8|13241.7|13230.7|13227.7|13222.5|926
1639520400000|2021-12-14 22:20:00|13239.7|13228.7|13233.3|13223.1|13247.9|13236.9|13230.5|13219.5|244
1639520700000|2021-12-14 22:25:00|13233.2|13223|13231.2|13222.9|13234.7|13224.2|13231|13221.1|159
1639521000000|2021-12-14 22:30:00|13231.1|13222.3|13231.4|13223.9|13232.6|13224.1|13230.2|13221.5|198
1639521300000|2021-12-14 22:35:00|13231.3|13224|13230.1|13223.9|13231.8|13224.4|13229.2|13222.7|156
1639521600000|2021-12-14 22:40:00|13230.2|13224.3|13232.9|13225.1|13234.5|13225.1|13229.4|13222.5|179
1639521900000|2021-12-14 22:45:00|13232.3|13224.7|13232.7|13226.9|13233.9|13227.2|13231.2|13223.6|381
1639522200000|2021-12-14 22:50:00|13232.6|13227|13232.8|13226.9|13233.1|13227.1|13231.6|13225.6|324
1639522500000|2021-12-14 22:55:00|13232.6|13227|13232.8|13226.1|13235.3|13227.1|13232.2|13225|247
1639522800000|2021-12-14 23:00:00|13233|13226|13230.6|13227.9|13242.4|13231.4|13230.5|13224.8|649
1639523100000|2021-12-14 23:05:00|13231|13228|13229.4|13227.9|13232.1|13229|13229.4|13226.6|308
1639523400000|2021-12-14 23:10:00|13229.8|13227.6|13231.5|13228.2|13232.5|13229|13229.4|13226.7|322
1639523700000|2021-12-14 23:15:00|13231|13228.7|13230.4|13228.1|13232.3|13230.3|13230|13228.1|178
1639524000000|2021-12-14 23:20:00|13230.1|13228.2|13229|13227.5|13231|13229.1|13228.7|13226.9|338
1639524300000|2021-12-14 23:25:00|13228.8|13227.3|13229|13227.5|13229.6|13228.1|13228.5|13227|122
1639524600000|2021-12-14 23:30:00|13229.1|13227.6|13231.5|13230|13231.6|13230.1|13229|13227.4|125
1639524900000|2021-12-14 23:35:00|13231.4|13229.9|13231.2|13229.7|13231.9|13230.4|13230.9|13229.1|122
1639525200000|2021-12-14 23:40:00|13231.1|13229.6|13231.1|13229.6|13231.4|13229.7|13231|13229.2|58
1639525500000|2021-12-14 23:45:00|13231.3|13229.8|13231.4|13229.9|13231.6|13230.1|13230.9|13229.4|94
1639525800000|2021-12-14 23:50:00|13231.3|13229.8|13231.5|13230|13231.6|13230.1|13231.2|13229.7|77
1639526100000|2021-12-14 23:55:00|13231.2|13229.7|13230.5|13229|13231.4|13229.9|13229.7|13228.2|179
1639526400000|2021-12-15 00:00:00|13230.6|13229.1|13232.6|13231.7|13232.7|13231.8|13230.3|13228.9|167
1639526700000|2021-12-15 00:05:00|13232.8|13231.3|13233.4|13231.9|13233.7|13232.2|13232.3|13230.8|211
1639527000000|2021-12-15 00:10:00|13233.6|13232.1|13233.6|13232.1|13233.8|13232.3|13233.3|13231.8|100
1639527300000|2021-12-15 00:15:00|13233.5|13232|13231.7|13230.2|13233.7|13232.2|13231.4|13230|157
1639527600000|2021-12-15 00:20:00|13231.6|13230.1|13232.4|13230.9|13232.7|13231.3|13231|13229.8|93
1639527900000|2021-12-15 00:25:00|13232.3|13230.8|13234.3|13232.8|13234.4|13233.1|13231.8|13230.3|142
1639528200000|2021-12-15 00:30:00|13234.4|13232.9|13234.3|13232.8|13234.7|13233.4|13233.1|13232|199
1639528500000|2021-12-15 00:35:00|13234.2|13232.7|13235.3|13233.8|13235.5|13234.3|13233.9|13232.5|183
1639528800000|2021-12-15 00:40:00|13235.2|13233.7|13234.3|13232.8|13235.5|13234.2|13233.4|13231.9|204
1639529100000|2021-12-15 00:45:00|13234.2|13232.7|13233.4|13231.9|13234.8|13233.3|13232.8|13231.8|189
1639529400000|2021-12-15 00:50:00|13233.5|13232|13233.4|13231.9|13234.4|13233|13231|13229.7|370
1639529700000|2021-12-15 00:55:00|13233.3|13231.8|13235.2|13233.7|13235.9|13234.4|13232.1|13230.6|273
1639530000000|2021-12-15 01:00:00|13235.1|13233.6|13234.3|13232.8|13236.6|13235.1|13232.4|13230.9|230
1639530300000|2021-12-15 01:05:00|13233.9|13232.4|13234.7|13233.2|13235.1|13233.9|13233.4|13231.9|214
1639530600000|2021-12-15 01:10:00|13234.6|13233.1|13233.2|13231.7|13235.1|13233.6|13232.4|13230.8|199
1639530900000|2021-12-15 01:15:00|13233.3|13231.8|13234.4|13232.9|13234.7|13233.2|13232.8|13230.7|306
1639531200000|2021-12-15 01:20:00|13234.3|13232.8|13234.3|13232.8|13234.7|13233.2|13233.6|13232.1|245
1639531500000|2021-12-15 01:25:00|13234.4|13232.9|13234.4|13232.9|13235.5|13234|13233.1|13231.6|224
1639531800000|2021-12-15 01:30:00|13234.3|13232.8|13233.7|13232.2|13235.2|13233.7|13233|13231.7|305
1639532100000|2021-12-15 01:35:00|13233.8|13232.3|13234.6|13233.1|13234.8|13233.3|13232.3|13231|250
1639532400000|2021-12-15 01:40:00|13234.5|13233|13236.7|13235.2|13236.7|13235.3|13233.1|13231.6|207
1639532700000|2021-12-15 01:45:00|13236.8|13235.3|13234.6|13233.1|13237.4|13236|13234|13232.8|293
1639533000000|2021-12-15 01:50:00|13234.4|13233.5|13235.3|13233.8|13235.6|13234.2|13233.9|13232.6|230
1639533300000|2021-12-15 01:55:00|13235.2|13233.7|13233.5|13232|13235.6|13234.1|13233|13231.5|280
1639533600000|2021-12-15 02:00:00|13233.3|13231.8|13232.4|13230.9|13234.6|13233.1|13231.7|13230.2|299
1639533900000|2021-12-15 02:05:00|13232.5|13231|13232.6|13231.1|13233.3|13231.8|13231.1|13229.8|234
1639534200000|2021-12-15 02:10:00|13232.7|13231.2|13233.5|13232|13233.6|13232.4|13231.7|13230.5|169
1639534500000|2021-12-15 02:15:00|13233.6|13232.1|13234.4|13232.9|13235.3|13233.8|13233.6|13232.1|160
1639534800000|2021-12-15 02:20:00|13234.5|13233|13234.4|13232.9|13235.5|13234.2|13233.7|13232.5|162
1639535100000|2021-12-15 02:25:00|13234.3|13232.8|13233.7|13232.2|13234.7|13233.2|13233|13231.7|192
1639535400000|2021-12-15 02:30:00|13233.8|13232.3|13233.3|13231.8|13235.4|13234.1|13233.1|13231.6|272
1639535700000|2021-12-15 02:35:00|13233.4|13231.9|13233.7|13232.2|13233.8|13232.9|13232.9|13231.5|178
1639536000000|2021-12-15 02:40:00|13233.6|13232.1|13233.6|13232.1|13233.7|13232.2|13232.7|13231.2|180
1639536300000|2021-12-15 02:45:00|13233.7|13232.2|13233.4|13231.9|13233.9|13232.4|13232.9|13231.6|118
1639536600000|2021-12-15 02:50:00|13233.3|13231.8|13233.6|13232.1|13234.5|13233|13233.3|13231.8|122
1639536900000|2021-12-15 02:55:00|13233.5|13232|13232.9|13232|13233.9|13232.4|13232.3|13230.8|144
1639537200000|2021-12-15 03:00:00|13233|13232.1|13231.8|13230.3|13233|13232.1|13231.3|13229.8|171
1639537500000|2021-12-15 03:05:00|13231.7|13230.2|13232.1|13230.6|13232.5|13231.2|13231.2|13230|145
1639537800000|2021-12-15 03:10:00|13232|13230.5|13231.8|13230.3|13232.2|13231|13231.1|13229.6|154
1639538100000|2021-12-15 03:15:00|13231.9|13230.4|13229.4|13227.9|13231.9|13230.4|13228.5|13227|173
1639538400000|2021-12-15 03:20:00|13229.5|13228|13228.5|13227|13229.6|13228.2|13228.5|13227|135
1639538700000|2021-12-15 03:25:00|13228.4|13226.9|13228.5|13227|13228.6|13227.2|13227.9|13226.4|130
1639539000000|2021-12-15 03:30:00|13228.6|13227.1|13228.9|13227.4|13229.6|13228.1|13228.4|13226.9|131
1639539300000|2021-12-15 03:35:00|13229|13227.5|13228.5|13227|13229.2|13227.7|13228.2|13226.9|107
1639539600000|2021-12-15 03:40:00|13228.6|13227.1|13229.4|13227.9|13229.7|13228.2|13228.4|13226.9|122
1639539900000|2021-12-15 03:45:00|13229.5|13228|13228.5|13227|13229.5|13228.1|13228.3|13226.8|104
1639540200000|2021-12-15 03:50:00|13228.4|13226.9|13230.3|13229.4|13230.8|13229.5|13228|13226.9|166
1639540500000|2021-12-15 03:55:00|13230.4|13229.5|13231.6|13230.1|13231.7|13230.6|13230.2|13228.9|225
1639540800000|2021-12-15 04:00:00|13231.8|13230.3|13234.8|13233.3|13235.7|13234.5|13231.5|13230.2|254
1639541100000|2021-12-15 04:05:00|13234.7|13233.2|13233.7|13232.2|13234.8|13233.6|13233.3|13231.8|180
1639541400000|2021-12-15 04:10:00|13233.6|13232.1|13235.5|13234|13236|13235|13233.6|13232.1|187
1639541700000|2021-12-15 04:15:00|13235.4|13233.9|13237.6|13236.1|13237.6|13236.4|13234.7|13233.7|159
1639542000000|2021-12-15 04:20:00|13237.7|13236.2|13237.4|13235.9|13238.1|13236.6|13236.9|13235.8|148
1639542300000|2021-12-15 04:25:00|13237.5|13236|13236.8|13235.3|13237.9|13236.5|13236.7|13235.2|178
1639542600000|2021-12-15 04:30:00|13236.7|13235.2|13237.8|13236.3|13238.6|13237.4|13236.6|13235.1|129
1639542900000|2021-12-15 04:35:00|13237.9|13236.4|13236.4|13234.9|13238.5|13237.1|13236.2|13234.9|245
1639543200000|2021-12-15 04:40:00|13236.5|13235|13238|13236.5|13238.4|13237.1|13236.4|13234.9|142
1639543500000|2021-12-15 04:45:00|13238.1|13236.6|13238.1|13236.6|13238.4|13236.9|13237.4|13235.9|122
1639543800000|2021-12-15 04:50:00|13238.2|13236.7|13238.6|13237.1|13238.8|13237.3|13238|13236.5|131
1639544100000|2021-12-15 04:55:00|13238.5|13237|13239|13237.5|13239.6|13238.4|13238.3|13237|167
1639544400000|2021-12-15 05:00:00|13238.9|13237.4|13239|13237.5|13239.3|13238.1|13237.9|13236.5|168
1639544700000|2021-12-15 05:05:00|13239.2|13237.7|13239.3|13237.8|13239.7|13238.2|13238.6|13237.1|168
1639545000000|2021-12-15 05:10:00|13239.2|13237.7|13239.6|13238.1|13240.3|13238.9|13238.4|13236.9|139
1639545300000|2021-12-15 05:15:00|13239.5|13238|13241.1|13239.6|13241.7|13240.2|13239.5|13238|156
1639545600000|2021-12-15 05:20:00|13240.9|13239.4|13242.5|13241|13242.8|13241.5|13240.5|13239|152
1639545900000|2021-12-15 05:25:00|13242.4|13240.9|13242.4|13240.9|13242.9|13241.5|13241.4|13240.1|164
1639546200000|2021-12-15 05:30:00|13242.2|13240.7|13241.9|13240.4|13242.4|13241.2|13241.3|13240|222
1639546500000|2021-12-15 05:35:00|13242|13240.5|13242.6|13241.1|13243.9|13242.6|13241.5|13240|197
1639546800000|2021-12-15 05:40:00|13242.5|13241|13242.1|13241.2|13244|13242.8|13242.1|13240.9|155
1639547100000|2021-12-15 05:45:00|13242|13241.1|13242.5|13241|13243.8|13242.6|13242|13240.9|193
1639547400000|2021-12-15 05:50:00|13242.4|13240.9|13245.5|13244|13245.5|13244.3|13241.7|13240.3|175
1639547700000|2021-12-15 05:55:00|13245.4|13243.9|13243.5|13242|13245.4|13244.1|13242.5|13241.6|267
1639548000000|2021-12-15 06:00:00|13243.6|13242.1|13245.7|13244.2|13246.5|13245.4|13243|13241.7|216
1639548300000|2021-12-15 06:05:00|13245.6|13244.1|13247.8|13246.3|13247.9|13246.7|13245.6|13244.1|192
1639548600000|2021-12-15 06:10:00|13247.7|13246.2|13244.7|13243.2|13247.7|13246.3|13244.3|13243.2|182
1639548900000|2021-12-15 06:15:00|13244.5|13243.6|13244.4|13242.9|13247.3|13246.1|13243.6|13242.3|218
1639549200000|2021-12-15 06:20:00|13244.3|13242.8|13240.4|13239.5|13244.4|13243.1|13240.2|13239.1|256
1639549500000|2021-12-15 06:25:00|13240.3|13239.4|13239|13238.1|13241.5|13240.2|13237.9|13236.8|284
1639549800000|2021-12-15 06:30:00|13238.9|13238|13237.7|13236.2|13241.2|13240|13237.6|13236.1|282
1639550100000|2021-12-15 06:35:00|13237.8|13236.3|13239.5|13238|13239.9|13238.8|13237.2|13236|233
1639550400000|2021-12-15 06:40:00|13239.4|13237.9|13241.4|13239.9|13242.5|13241.2|13238.5|13237.5|279
1639550700000|2021-12-15 06:45:00|13241.3|13239.8|13240.1|13239.2|13241.6|13240.5|13239.5|13238.3|151
1639551000000|2021-12-15 06:50:00|13239.9|13238.4|13241.5|13240|13241.7|13240.7|13239.6|13238.3|188
1639551300000|2021-12-15 06:55:00|13241.2|13240.3|13249|13239.5|13250.8|13244.3|13240.3|13238.2|576
1639551600000|2021-12-15 07:00:00|13249.2|13239.9|13245.8|13244.3|13267.7|13261.3|13244.6|13238|1021
1639551900000|2021-12-15 07:05:00|13246|13244.5|13246.1|13244.6|13247.5|13246|13242.3|13240.8|750
1639552200000|2021-12-15 07:10:00|13246|13244.5|13244.3|13242.8|13246.6|13245.5|13242.5|13241|498
1639552500000|2021-12-15 07:15:00|13244.5|13243|13242.5|13241|13245.8|13244.3|13242.5|13241|362
1639552800000|2021-12-15 07:20:00|13242.6|13241.1|13245|13243.5|13246.9|13245.8|13241.7|13240.6|554
1639553100000|2021-12-15 07:25:00|13245.1|13243.6|13243.4|13241.9|13247.2|13245.7|13242.6|13241.4|467
1639553400000|2021-12-15 07:30:00|13243.3|13241.8|13246.4|13244.9|13246.7|13245.6|13242.6|13241.5|470
1639553700000|2021-12-15 07:35:00|13246.1|13245.2|13249.6|13248.1|13251|13249.6|13246|13244.8|404
1639554000000|2021-12-15 07:40:00|13249.7|13248.2|13246.6|13245.1|13251.2|13250.3|13246|13244.9|337
1639554300000|2021-12-15 07:45:00|13246.7|13245.2|13247.6|13246.1|13251|13250|13245.3|13244|429
1639554600000|2021-12-15 07:50:00|13247.7|13246.2|13250.7|13249.2|13253|13251.7|13247.6|13246.1|391
1639554900000|2021-12-15 07:55:00|13250.4|13249.5|13251.6|13250.7|13256|13254.5|13250.4|13248.9|703
1639555200000|2021-12-15 08:00:00|13251.9|13250.4|13258.7|13257.8|13260.3|13259.4|13246.2|13244.9|823
1639555500000|2021-12-15 08:05:00|13258.6|13257.7|13263.7|13262.2|13265|13263.7|13258.6|13257.7|719
1639555800000|2021-12-15 08:10:00|13263.8|13262.3|13267.4|13266.5|13267.7|13266.8|13263.3|13262.2|455
1639556100000|2021-12-15 08:15:00|13267.3|13266.4|13271.7|13270.2|13272.3|13271.4|13266.5|13265.1|762
1639556400000|2021-12-15 08:20:00|13271.6|13270.1|13269.9|13268.4|13274|13272.8|13269.8|13268.3|639
1639556700000|2021-12-15 08:25:00|13270|13269.1|13264.2|13263.3|13271|13269.5|13261.5|13260.2|723
1639557000000|2021-12-15 08:30:00|13264.1|13263.2|13271.2|13269.7|13272.9|13271.4|13264.1|13263.2|626
1639557300000|2021-12-15 08:35:00|13271.3|13269.8|13272.4|13271.5|13275.2|13273.9|13270.5|13269.1|586
1639557600000|2021-12-15 08:40:00|13272.8|13271.3|13272.4|13271.5|13274.2|13273.1|13269.1|13267.8|560
1639557900000|2021-12-15 08:45:00|13272.3|13271.4|13283.1|13282.2|13283.3|13282.4|13272|13270.6|829
1639558200000|2021-12-15 08:50:00|13283.2|13282.3|13274.7|13273.8|13283.3|13282.3|13274.1|13273.1|758
1639558500000|2021-12-15 08:55:00|13274.8|13273.9|13274.3|13272.8|13278.5|13277.2|13273.1|13271.8|649
1639558800000|2021-12-15 09:00:00|13274.1|13273.2|13276.8|13275.3|13278.6|13277.5|13273.8|13272.8|626
1639559100000|2021-12-15 09:05:00|13276.7|13275.2|13270.3|13268.8|13277.7|13276.2|13270.3|13268.8|574
1639559400000|2021-12-15 09:10:00|13269.8|13268.3|13272.7|13271.2|13273.7|13272.3|13268.7|13267.2|560
1639559700000|2021-12-15 09:15:00|13272.6|13271.1|13267.1|13266.2|13276.7|13275.2|13266.4|13264.9|689
1639560000000|2021-12-15 09:20:00|13267.2|13265.7|13269.7|13268.2|13270.2|13269|13265.5|13264.2|541
1639560300000|2021-12-15 09:25:00|13269.6|13268.1|13271.6|13270.1|13272.8|13271.3|13267.6|13266.1|504
1639560600000|2021-12-15 09:30:00|13271.8|13270.3|13271.9|13270.4|13273.6|13272.1|13267.6|13266.4|681
1639560900000|2021-12-15 09:35:00|13272.1|13270.6|13268.2|13266.7|13275|13273.8|13267.7|13266.5|575
1639561200000|2021-12-15 09:40:00|13268.3|13266.8|13264.4|13263.5|13268.4|13267|13264.1|13263|356
1639561500000|2021-12-15 09:45:00|13264.6|13263.7|13261.5|13260.6|13266|13264.6|13261.3|13260.4|447
1639561800000|2021-12-15 09:50:00|13261.6|13260.7|13261|13259.5|13265.7|13264.4|13260.6|13259.4|553
1639562100000|2021-12-15 09:55:00|13260.7|13259.8|13260.8|13259.3|13263.8|13262.6|13257.7|13256.7|676
1639562400000|2021-12-15 10:00:00|13261|13259.5|13258.3|13257.4|13261|13259.6|13255.8|13254.6|570
1639562700000|2021-12-15 10:05:00|13258.4|13257.5|13256.7|13255.8|13261.9|13260.6|13256.4|13255.5|464
1639563000000|2021-12-15 10:10:00|13256.8|13255.9|13266.1|13264.6|13266.9|13265.4|13253.6|13252.7|647
1639563300000|2021-12-15 10:15:00|13266|13264.5|13265.7|13264.8|13268.4|13267.5|13263.7|13262.5|532
1639563600000|2021-12-15 10:20:00|13265.6|13264.7|13262|13261.1|13266.2|13265.3|13257.5|13256.1|564
1639563900000|2021-12-15 10:25:00|13261.9|13261|13261.1|13259.6|13264.5|13263.3|13259|13257.6|530
1639564200000|2021-12-15 10:30:00|13261.2|13259.7|13263.2|13261.7|13263.4|13262|13259.8|13258.4|325
1639564500000|2021-12-15 10:35:00|13263.1|13261.6|13258.8|13257.3|13263.4|13262.4|13258.6|13257.3|389
1639564800000|2021-12-15 10:40:00|13258.9|13257.4|13257.3|13255.8|13263.2|13262.1|13256|13254.7|504
1639565100000|2021-12-15 10:45:00|13257.2|13255.7|13259.8|13258.9|13260.3|13259.3|13255|13253.7|381
1639565400000|2021-12-15 10:50:00|13259.7|13258.8|13256|13255.1|13259.7|13258.8|13255.4|13254.4|380
1639565700000|2021-12-15 10:55:00|13256.1|13255.2|13261.8|13260.9|13262|13261.1|13255.5|13254.4|364
1639566000000|2021-12-15 11:00:00|13262.1|13260.6|13261.4|13259.9|13263.4|13262.1|13261|13259.7|446
1639566300000|2021-12-15 11:05:00|13261.3|13259.8|13264.1|13263.2|13264.7|13263.5|13261.2|13259.7|383
1639566600000|2021-12-15 11:10:00|13264.2|13263.3|13267.2|13266.3|13267.3|13266.4|13263.2|13261.9|433
1639566900000|2021-12-15 11:15:00|13267.3|13266.4|13260.9|13260|13268.4|13267.5|13260.9|13260|339
1639567200000|2021-12-15 11:20:00|13261.3|13259.8|13256.3|13255.4|13261.4|13260.3|13255.7|13254.6|522
1639567500000|2021-12-15 11:25:00|13256.2|13255.3|13252.6|13251.1|13257.2|13256|13252.2|13250.9|460
1639567800000|2021-12-15 11:30:00|13252.5|13251|13249.5|13248|13253.1|13251.8|13248.2|13246.8|429
1639568100000|2021-12-15 11:35:00|13249.6|13248.1|13253.3|13251.8|13253.3|13252.2|13249.3|13248.1|415
1639568400000|2021-12-15 11:40:00|13252.9|13252|13252.8|13251.3|13254|13253|13251|13249.9|396
1639568700000|2021-12-15 11:45:00|13252.7|13251.2|13254.5|13253|13256.3|13255.2|13251|13249.7|560
1639569000000|2021-12-15 11:50:00|13254.4|13252.9|13254.5|13253|13255.2|13253.7|13252.1|13250.8|433
1639569300000|2021-12-15 11:55:00|13254.6|13253.1|13262.6|13261.1|13264.2|13262.7|13254.2|13252.9|643
1639569600000|2021-12-15 12:00:00|13262.7|13261.2|13259.7|13258.2|13262.8|13261.3|13258|13256.7|511
1639569900000|2021-12-15 12:05:00|13259.6|13258.1|13257.3|13255.8|13261.2|13259.9|13257|13255.7|552
1639570200000|2021-12-15 12:10:00|13257.4|13255.9|13259.1|13257.6|13260.5|13259.1|13254.9|13253.5|644
1639570500000|2021-12-15 12:15:00|13259|13257.5|13260.2|13258.7|13261|13259.7|13256.8|13255.7|623
1639570800000|2021-12-15 12:20:00|13260.3|13258.8|13259.4|13257.9|13261.9|13260.4|13258.2|13256.9|536
1639571100000|2021-12-15 12:25:00|13259.5|13258|13258.3|13256.8|13259.8|13258.6|13257.1|13255.9|357
1639571400000|2021-12-15 12:30:00|13258.2|13256.7|13255.3|13253.8|13259.3|13258|13254.8|13253.8|517
1639571700000|2021-12-15 12:35:00|13255.4|13253.9|13254.3|13252.8|13258.1|13256.8|13253.1|13252|536
1639572000000|2021-12-15 12:40:00|13254|13253.1|13258|13256.5|13259.3|13258.2|13254|13253.1|680
1639572300000|2021-12-15 12:45:00|13257.5|13256.6|13257.8|13256.9|13259.3|13258.1|13256.4|13255.5|659
1639572600000|2021-12-15 12:50:00|13257.9|13257|13258.1|13257.2|13260.5|13259.4|13256.8|13255.6|536
1639572900000|2021-12-15 12:55:00|13258|13257.1|13258.3|13256.8|13259.5|13258.4|13256.9|13256|687
1639573200000|2021-12-15 13:00:00|13258.4|13256.9|13255.1|13253.6|13260.1|13259.1|13253.9|13253|589
1639573500000|2021-12-15 13:05:00|13255|13253.5|13252.6|13251.1|13257|13256.1|13250.8|13249.6|750
1639573800000|2021-12-15 13:10:00|13252.3|13251.4|13253.2|13251.7|13255.5|13254.3|13251.7|13250.5|548
1639574100000|2021-12-15 13:15:00|13253.1|13251.6|13252.1|13251.2|13253.4|13252|13251.6|13250.4|368
1639574400000|2021-12-15 13:20:00|13251.4|13250.5|13249.9|13249|13253.7|13252.5|13249.6|13248.3|450
1639574700000|2021-12-15 13:25:00|13249.8|13248.9|13252.8|13247.2|13253.5|13250.8|13246.6|13245.1|691
1639575000000|2021-12-15 13:30:00|13252.1|13248.1|13259.5|13258.6|13263.4|13262.2|13249.6|13246.3|1234
1639575300000|2021-12-15 13:35:00|13259.2|13258.3|13256.1|13254.6|13261.4|13260|13255.2|13253.9|1041
1639575600000|2021-12-15 13:40:00|13256|13254.5|13252.9|13252|13257.5|13256.2|13252.7|13251.6|845
1639575900000|2021-12-15 13:45:00|13252.8|13251.9|13256.8|13255.9|13257.6|13256.7|13252.1|13250.9|773
1639576200000|2021-12-15 13:50:00|13256.7|13255.8|13254.7|13253.8|13259|13257.9|13253.4|13252.5|731
1639576500000|2021-12-15 13:55:00|13254.6|13253.7|13256.6|13255.7|13257.7|13256.8|13253|13251.8|857
1639576800000|2021-12-15 14:00:00|13256.8|13255.3|13252|13250.5|13257.4|13256.3|13249.2|13248.1|918
1639577100000|2021-12-15 14:05:00|13251.7|13250.8|13254.2|13252.7|13257.4|13255.9|13249.6|13248.4|831
1639577400000|2021-12-15 14:10:00|13254.3|13252.8|13254.6|13253.7|13256.3|13255.2|13252.8|13251.6|482
1639577700000|2021-12-15 14:15:00|13254.9|13253.4|13257.6|13256.7|13259.9|13259|13254.8|13253.3|671
1639578000000|2021-12-15 14:20:00|13257.7|13256.8|13255.1|13254.2|13257.7|13256.8|13253.1|13252.1|500
1639578300000|2021-12-15 14:25:00|13255.2|13254.3|13252.2|13250.7|13255.2|13254.3|13251.4|13250.2|845
1639578600000|2021-12-15 14:30:00|13252.1|13250.6|13244|13242.5|13252.1|13250.6|13241.8|13240.3|1020
1639578900000|2021-12-15 14:35:00|13243.7|13242.2|13240.9|13239.4|13244.1|13243|13238.7|13237.7|1083
1639579200000|2021-12-15 14:40:00|13240.5|13239.6|13236.9|13236|13240.8|13239.6|13233.8|13232.3|963
1639579500000|2021-12-15 14:45:00|13236.8|13235.9|13225.3|13223.8|13238.1|13237|13224.8|13223.7|1178
1639579800000|2021-12-15 14:50:00|13225.2|13223.7|13222.7|13221.2|13226.3|13224.9|13219.4|13217.9|1112
1639580100000|2021-12-15 14:55:00|13222.6|13221.1|13218|13217.1|13223.9|13223|13217.9|13216.5|1034
1639580400000|2021-12-15 15:00:00|13217.9|13217|13222.5|13221|13223.8|13222.5|13214|13212.9|1134
1639580700000|2021-12-15 15:05:00|13222.6|13221.1|13219.6|13218.7|13223.8|13222.5|13218.6|13217.6|852
1639581000000|2021-12-15 15:10:00|13219.7|13218.8|13222.1|13220.6|13224.5|13223.6|13219.6|13218.7|774
1639581300000|2021-12-15 15:15:00|13221.8|13220.9|13224|13222.5|13225.9|13225|13221.2|13220.1|854
1639581600000|2021-12-15 15:20:00|13224.1|13222.6|13220.8|13219.9|13226.9|13225.5|13220.7|13219.5|683
1639581900000|2021-12-15 15:25:00|13220.9|13220|13220.1|13219.2|13224.6|13223.4|13219.6|13218.3|707
1639582200000|2021-12-15 15:30:00|13220|13219.1|13221|13219.5|13225.3|13224.2|13219.7|13218.8|850
1639582500000|2021-12-15 15:35:00|13220.8|13219.3|13214.2|13213.3|13222.9|13221.9|13212|13211.1|872
1639582800000|2021-12-15 15:40:00|13214.4|13212.9|13217.1|13215.6|13220.7|13219.2|13212.1|13210.9|983
1639583100000|2021-12-15 15:45:00|13217|13215.5|13217.3|13215.8|13218.9|13218|13213|13211.8|877
1639583400000|2021-12-15 15:50:00|13217.4|13215.9|13212.2|13211.3|13217.4|13215.9|13207|13205.7|823
1639583700000|2021-12-15 15:55:00|13212.4|13211.5|13215.9|13215|13218|13217.1|13212|13210.8|931
1639584000000|2021-12-15 16:00:00|13215.6|13214.7|13217.3|13215.8|13221.9|13220.7|13214.2|13213|1086
1639584300000|2021-12-15 16:05:00|13216.8|13215.9|13221.6|13220.7|13222.6|13221.4|13215.1|13213.7|723
1639584600000|2021-12-15 16:10:00|13221.7|13220.8|13221.6|13220.1|13223.8|13222.5|13219.1|13217.6|779
1639584900000|2021-12-15 16:15:00|13221.5|13220|13219.7|13218.8|13224.2|13223|13218|13217.1|688
1639585200000|2021-12-15 16:20:00|13219.5|13218.6|13227.3|13225.8|13227.8|13226.9|13218.5|13217.3|708
1639585500000|2021-12-15 16:25:00|13227.1|13225.6|13222|13220.5|13227.7|13226.6|13221.5|13220.4|696
1639585800000|2021-12-15 16:30:00|13221.4|13220.3|13216.3|13215.4|13222.1|13220.9|13215.8|13214.6|828
1639586100000|2021-12-15 16:35:00|13216.4|13215.5|13211.8|13210.3|13217.4|13216.3|13211|13209.6|604
1639586400000|2021-12-15 16:40:00|13211.7|13210.2|13212.3|13211.4|13214.1|13212.8|13209.6|13208.4|633
1639586700000|2021-12-15 16:45:00|13212.2|13211.3|13211.9|13211|13213.5|13212.3|13209.5|13208.3|531
1639587000000|2021-12-15 16:50:00|13212|13211.1|13209.6|13208.7|13213|13211.9|13206.6|13205.7|480
1639587300000|2021-12-15 16:55:00|13209.7|13208.8|13212|13210.5|13212.3|13211|13206.6|13205.6|624
1639587600000|2021-12-15 17:00:00|13212.1|13210.6|13212.8|13211.9|13215.5|13214.3|13209|13207.8|714
1639587900000|2021-12-15 17:05:00|13212.7|13211.8|13210.7|13209.8|13215.3|13214|13209.8|13208.7|652
1639588200000|2021-12-15 17:10:00|13210.8|13209.3|13211|13209.5|13212.9|13211.8|13209.4|13208.2|525
1639588500000|2021-12-15 17:15:00|13210.7|13209.8|13209.6|13208.1|13211.5|13210.3|13208.8|13207.5|407
1639588800000|2021-12-15 17:20:00|13209.5|13208|13208.7|13207.8|13212.2|13211|13208.4|13207.5|475
1639589100000|2021-12-15 17:25:00|13208.6|13207.7|13213.3|13212.4|13214|13213|13206.6|13205.5|571
1639589400000|2021-12-15 17:30:00|13213.4|13212.5|13215|13213.5|13215.9|13214.6|13212.4|13211.4|471
1639589700000|2021-12-15 17:35:00|13215.1|13213.6|13216.6|13215.7|13219.6|13218.5|13214.4|13213.2|606
1639590000000|2021-12-15 17:40:00|13216.8|13215.3|13216.7|13215.2|13217.3|13216.2|13213.7|13212.7|460
1639590300000|2021-12-15 17:45:00|13216.3|13215.4|13218|13216.5|13218.7|13217.5|13215.4|13214.2|505
1639590600000|2021-12-15 17:50:00|13217.9|13216.4|13219.8|13218.9|13220.4|13219.4|13216.5|13215.4|407
1639590900000|2021-12-15 17:55:00|13220.3|13219.4|13213|13211.5|13221.4|13220.2|13212.6|13211.4|652
1639591200000|2021-12-15 18:00:00|13213.1|13211.6|13214.1|13212.6|13216.1|13214.9|13212.7|13211.6|531
1639591500000|2021-12-15 18:05:00|13214.2|13212.7|13215.5|13214|13216.3|13215.4|13214.1|13212.6|482
1639591800000|2021-12-15 18:10:00|13215.4|13213.9|13215.6|13214.7|13216.4|13215.5|13214.6|13213.3|390
1639592100000|2021-12-15 18:15:00|13215.5|13214.6|13215|13213.5|13215.5|13214.6|13213.6|13212.5|526
1639592400000|2021-12-15 18:20:00|13214.9|13213.4|13213.8|13212.9|13215.2|13214.2|13213.1|13212|423
1639592700000|2021-12-15 18:25:00|13213.7|13212.8|13213.7|13212.8|13215.6|13214.3|13213.3|13212.2|290
1639593000000|2021-12-15 18:30:00|13213.8|13212.9|13211.3|13210.4|13214.3|13213.4|13211.3|13210.1|241
1639593300000|2021-12-15 18:35:00|13211.8|13210.3|13212|13210.5|13212.5|13211.6|13210.6|13209.4|235
1639593600000|2021-12-15 18:40:00|13211.9|13210.4|13209.4|13208.5|13212.1|13211.2|13208.6|13207.3|398
1639593900000|2021-12-15 18:45:00|13209.5|13208.6|13216|13214.5|13216.1|13214.9|13208.8|13207.5|465
1639594200000|2021-12-15 18:50:00|13216.1|13214.6|13213.4|13211.9|13217.7|13216.2|13212.5|13211.3|411
1639594500000|2021-12-15 18:55:00|13213.3|13211.8|13221.3|13216.1|13224.2|13217.5|13208.9|13207.8|983
1639594800000|2021-12-15 19:00:00|13221|13215.9|13196.9|13195.4|13221|13215.9|13173|13171.3|2623
1639595100000|2021-12-15 19:05:00|13197|13195.5|13200|13198.3|13204.3|13202.6|13191.8|13190.3|2342
1639595400000|2021-12-15 19:10:00|13199.8|13198.2|13209.9|13208.4|13216.7|13215.1|13195.9|13194.4|2087
1639595700000|2021-12-15 19:15:00|13210|13208.5|13199.3|13197.8|13215.5|13214|13199|13197.5|1931
1639596000000|2021-12-15 19:20:00|13199.1|13197.6|13197.8|13196.3|13205.4|13203.9|13197.1|13196|1742
1639596300000|2021-12-15 19:25:00|13197.7|13196.2|13194.5|13193|13198.2|13196.7|13188|13186.5|1825
1639596600000|2021-12-15 19:30:00|13194.6|13193.1|13194.3|13192.8|13198.4|13196.9|13190.8|13189.3|1827
1639596900000|2021-12-15 19:35:00|13194.2|13192.7|13210.7|13209.2|13210.9|13209.4|13192.3|13190.8|1990
1639597200000|2021-12-15 19:40:00|13210.5|13209|13206.1|13204.6|13217.3|13215.8|13205.1|13203.6|1959
1639597500000|2021-12-15 19:45:00|13206|13204.5|13217.7|13216.2|13217.7|13216.2|13204.3|13203.1|1870
1639597800000|2021-12-15 19:50:00|13217.6|13216.1|13239.4|13237.9|13239.6|13238.1|13212.1|13210.6|1858
1639598100000|2021-12-15 19:55:00|13239|13237.5|13239.4|13237.9|13244|13242.1|13230.2|13229.3|1870
1639598400000|2021-12-15 20:00:00|13239.6|13238.1|13236.9|13235.4|13240.1|13238.6|13231|13229.1|1702
1639598700000|2021-12-15 20:05:00|13236.8|13235.3|13248.9|13247.4|13253.4|13251.9|13236.2|13234.7|1626
1639599000000|2021-12-15 20:10:00|13248.8|13247.3|13253.1|13251.6|13255.2|13253.7|13246.4|13244.9|1364
1639599300000|2021-12-15 20:15:00|13253|13251.5|13259.2|13257.7|13262.2|13260.7|13252.2|13250.7|1445
1639599600000|2021-12-15 20:20:00|13259.3|13257.8|13258.2|13256.7|13263.5|13262.1|13256.9|13255.4|1232
1639599900000|2021-12-15 20:25:00|13258.3|13256.8|13265.9|13264.4|13266.2|13264.7|13257|13255.5|1103
1639600200000|2021-12-15 20:30:00|13265.8|13264.3|13272|13270.5|13272.2|13270.7|13263.3|13262|809
1639600500000|2021-12-15 20:35:00|13272.1|13270.6|13265.6|13264.1|13274.3|13273|13263.7|13262.3|951
1639600800000|2021-12-15 20:40:00|13265.4|13263.9|13262.7|13261.8|13266.9|13265.7|13261.6|13260.3|925
1639601100000|2021-12-15 20:45:00|13262.8|13261.9|13255.2|13253.7|13263.2|13262.3|13254.5|13253.3|908
1639601400000|2021-12-15 20:50:00|13255.1|13254.2|13262.9|13262|13266.6|13265.5|13254.9|13253.8|980
1639601700000|2021-12-15 20:55:00|13263.1|13262.2|13261.8|13260.3|13267.2|13266|13259.8|13258.8|844
1639602000000|2021-12-15 21:00:00|13262.1|13260.6|13265.4|13264.5|13266.7|13265.2|13261.4|13260.1|648
1639602300000|2021-12-15 21:05:00|13265.5|13264.6|13261.4|13259.9|13267.5|13266.1|13260.9|13259.7|515
1639602600000|2021-12-15 21:10:00|13261.3|13259.8|13263|13261.5|13263.9|13262.6|13260.9|13259.5|389
1639602900000|2021-12-15 21:15:00|13263.1|13261.6|13263.8|13262.3|13265|13263.8|13263|13261.5|280
1639603200000|2021-12-15 21:20:00|13263.9|13262.4|13263.6|13262.1|13265.2|13263.8|13261.6|13260.1|291
1639603500000|2021-12-15 21:25:00|13263.7|13262.2|13263.8|13262.3|13264.8|13263.3|13263.1|13261.7|295
1639603800000|2021-12-15 21:30:00|13263.7|13262.2|13264.7|13263.2|13264.9|13263.4|13263.4|13262.1|193
1639604100000|2021-12-15 21:35:00|13264.6|13263.1|13262.9|13261.4|13264.9|13263.4|13262|13260.5|335
1639604400000|2021-12-15 21:40:00|13262.8|13261.3|13262.5|13261|13263.2|13261.7|13261.6|13260.1|286
1639604700000|2021-12-15 21:45:00|13262.6|13261.1|13261.5|13260|13263.2|13261.6|13261.3|13259.8|246
1639605000000|2021-12-15 21:50:00|13261.4|13259.9|13262.5|13261|13264|13261.9|13261.4|13259.6|731
1639605300000|2021-12-15 21:55:00|13263|13260.8|13267.7|13256.7|13268.6|13262.5|13262.3|13252.6|686
1639605600000|2021-12-15 22:00:00|13267.9|13256.9|13266.2|13255.2|13268.1|13257.1|13260.8|13249.8|38
1639605900000|2021-12-15 22:05:00|13265.8|13254.8|13266.5|13255.5|13267.8|13256.8|13265.4|13254.4|71
1639606200000|2021-12-15 22:10:00|13267.3|13256.3|13269.5|13258.5|13269.9|13258.9|13262.9|13251.9|224
1639606500000|2021-12-15 22:15:00|13268.9|13257.9|13270.5|13259.5|13274.5|13263.5|13265.9|13254.9|196
1639606800000|2021-12-15 22:20:00|13270.2|13259.2|13272.5|13261.5|13274.4|13263.4|13268.6|13257.6|192
1639607100000|2021-12-15 22:25:00|13272.6|13261.6|13267.3|13256.3|13274.7|13263.7|13266|13255|298
1639607400000|2021-12-15 22:30:00|13267.6|13256.6|13263.1|13252.1|13268.9|13257.9|13262.6|13251.6|243
1639607700000|2021-12-15 22:35:00|13263|13252|13266.1|13255.1|13270.8|13259.8|13262.8|13251.8|171
1639608000000|2021-12-15 22:40:00|13266.2|13255.2|13271.1|13260.1|13273.5|13262.5|13265.7|13254.7|228
1639608300000|2021-12-15 22:45:00|13270.9|13259.9|13269.6|13258.6|13272.5|13261.5|13269.4|13258.4|162
1639608600000|2021-12-15 22:50:00|13269.7|13258.7|13269|13258|13270.5|13259.5|13268.6|13257.6|256
1639608900000|2021-12-15 22:55:00|13268.9|13257.9|13269.6|13258.6|13270.5|13259.5|13268.4|13257.4|218
1639609200000|2021-12-15 23:00:00|13269.5|13258.5|13268.3|13261.4|13272.4|13263.3|13266.9|13256.2|684
1639609500000|2021-12-15 23:05:00|13268|13261.6|13269|13265.2|13271.7|13267|13266.5|13261.2|555
1639609800000|2021-12-15 23:10:00|13269.1|13265.3|13268.9|13264.4|13270.3|13267.4|13267.8|13264.2|307
1639610100000|2021-12-15 23:15:00|13268.1|13265.3|13269.6|13267|13271.1|13268.2|13266.8|13264.5|383
1639610400000|2021-12-15 23:20:00|13269.5|13267.1|13265.9|13263.7|13269.5|13267.7|13264.4|13262.5|242
1639610700000|2021-12-15 23:25:00|13265.5|13263.6|13266.5|13265|13267|13265.1|13265.1|13262.8|210
1639611000000|2021-12-15 23:30:00|13266.6|13265.1|13268.6|13267.1|13269.1|13267.4|13266.6|13265.1|198
1639611300000|2021-12-15 23:35:00|13268.5|13267|13265.3|13263.8|13268.6|13267.1|13264.9|13263.4|203
1639611600000|2021-12-15 23:40:00|13265.2|13263.7|13267.6|13266.1|13267.6|13266.1|13265.2|13263.7|125
1639611900000|2021-12-15 23:45:00|13267.5|13266|13267.1|13265.6|13268.5|13267|13266.8|13265.3|224
1639612200000|2021-12-15 23:50:00|13267|13265.5|13263.5|13262|13267.4|13265.6|13263.3|13261.8|203
1639612500000|2021-12-15 23:55:00|13263.4|13261.9|13263|13261.5|13264.2|13262.6|13262.9|13261|175
1639612800000|2021-12-16 00:00:00|13263.3|13261.1|13254.6|13253.1|13264.5|13263|13253.9|13252.7|447
1639613100000|2021-12-16 00:05:00|13254.7|13253.2|13258.4|13256.9|13259.5|13258|13254.5|13253.2|479
1639613400000|2021-12-16 00:10:00|13258.3|13256.8|13254.3|13252.8|13259.4|13257.9|13253.9|13252.5|334
1639613700000|2021-12-16 00:15:00|13254.2|13252.7|13253.7|13252.2|13255.7|13254.5|13253|13251.5|323
1639614000000|2021-12-16 00:20:00|13253.6|13252.1|13252.5|13251|13254.8|13253.3|13252.3|13250.9|292
1639614300000|2021-12-16 00:25:00|13252.6|13251.1|13251.3|13249.8|13253.1|13251.7|13250.1|13248.6|436
1639614600000|2021-12-16 00:30:00|13251.1|13250.2|13258.3|13256.8|13260.1|13258.9|13251.1|13250.2|580
1639614900000|2021-12-16 00:35:00|13258.4|13256.9|13257.2|13255.7|13259.1|13257.6|13256.7|13255.2|356
1639615200000|2021-12-16 00:40:00|13257.3|13255.8|13256.2|13254.7|13259|13257.5|13256.1|13254.6|410
1639615500000|2021-12-16 00:45:00|13256.3|13254.8|13257.4|13255.9|13258.6|13257.1|13256.1|13254.8|374
1639615800000|2021-12-16 00:50:00|13257.2|13255.7|13256.3|13254.8|13257.4|13255.9|13253.6|13252.5|393
1639616100000|2021-12-16 00:55:00|13257.2|13255.7|13256.3|13254.8|13258.5|13257|13255.4|13254.2|309
1639616400000|2021-12-16 01:00:00|13256.4|13254.9|13256.3|13254.8|13258.2|13257.1|13254.4|13252.9|484
1639616700000|2021-12-16 01:05:00|13256.2|13254.7|13255.1|13253.6|13256.8|13255.3|13253.9|13252.4|592
1639617000000|2021-12-16 01:10:00|13255|13253.5|13258|13256.5|13259|13257.5|13253.3|13252.2|439
1639617300000|2021-12-16 01:15:00|13258.1|13256.6|13257.4|13255.9|13258.9|13257.6|13256.3|13255|416
1639617600000|2021-12-16 01:20:00|13257.5|13256|13259.9|13258.4|13262.1|13260.6|13257.4|13256|528
1639617900000|2021-12-16 01:25:00|13260|13258.5|13258.3|13256.8|13260.1|13258.6|13257|13255.5|483
1639618200000|2021-12-16 01:30:00|13258.1|13257.2|13258.1|13257.2|13259.4|13258.1|13257.3|13256.3|362
1639618500000|2021-12-16 01:35:00|13258.2|13257.3|13256.4|13254.9|13259.4|13258|13255.7|13254.8|353
1639618800000|2021-12-16 01:40:00|13256.5|13255|13257.1|13256.2|13257.5|13256.4|13255.9|13254.7|340
1639619100000|2021-12-16 01:45:00|13257|13256.1|13253.4|13251.9|13257.4|13256.3|13253.4|13251.9|503
1639619400000|2021-12-16 01:50:00|13253.2|13252.3|13253.8|13252.3|13254.5|13253.3|13251.2|13249.7|563
1639619700000|2021-12-16 01:55:00|13253.7|13252.2|13254.2|13252.7|13256.3|13255|13252.1|13250.9|520
1639620000000|2021-12-16 02:00:00|13254.3|13252.8|13254|13252.5|13255.4|13254.3|13252.7|13251.6|473
1639620300000|2021-12-16 02:05:00|13254.1|13252.6|13251.7|13250.2|13254.5|13253|13251.3|13250|469
1639620600000|2021-12-16 02:10:00|13251.8|13250.3|13255.3|13254.4|13255.9|13254.7|13251.6|13250.1|416
1639620900000|2021-12-16 02:15:00|13255.4|13254.5|13254.6|13253.1|13256.5|13255.2|13254|13252.5|412
1639621200000|2021-12-16 02:20:00|13254.5|13253|13252|13251.1|13255.8|13254.3|13249.5|13248.3|471
1639621500000|2021-12-16 02:25:00|13251.9|13251|13253.2|13251.7|13253.3|13252.1|13251.4|13250.1|356
1639621800000|2021-12-16 02:30:00|13253.1|13251.6|13250.3|13248.8|13253.2|13251.7|13249.6|13248.4|310
1639622100000|2021-12-16 02:35:00|13250.4|13248.9|13250.5|13249|13251.2|13249.8|13248.9|13248|356
1639622400000|2021-12-16 02:40:00|13250.6|13249.1|13250.1|13249.2|13250.6|13249.4|13249.1|13247.8|240
1639622700000|2021-12-16 02:45:00|13250.2|13249.3|13250.5|13249|13251.3|13250.2|13249.7|13248.5|246
1639623000000|2021-12-16 02:50:00|13250.1|13248.6|13250.5|13249|13250.8|13249.6|13249.2|13248.1|205
1639623300000|2021-12-16 02:55:00|13250.4|13248.9|13251.8|13250.3|13252.1|13250.6|13249.6|13248.3|331
1639623600000|2021-12-16 03:00:00|13251.7|13250.2|13253.4|13251.9|13254.2|13252.7|13251.3|13249.8|300
1639623900000|2021-12-16 03:05:00|13253.1|13252.2|13251.8|13250.3|13253.5|13252.3|13251.2|13249.8|282
1639624200000|2021-12-16 03:10:00|13251.9|13250.4|13251|13250.1|13252.4|13251.2|13251|13249.7|286
1639624500000|2021-12-16 03:15:00|13250.9|13250|13251.5|13250|13252.5|13251.4|13250.3|13249|274
1639624800000|2021-12-16 03:20:00|13251.6|13250.1|13250.2|13249.3|13252.3|13251.2|13249.8|13248.3|201
1639625100000|2021-12-16 03:25:00|13250.1|13249.2|13252.3|13250.8|13252.4|13251.1|13249.5|13248|240
1639625400000|2021-12-16 03:30:00|13252|13251.1|13253.3|13252.4|13253.6|13252.5|13251.9|13250.8|248
1639625700000|2021-12-16 03:35:00|13253.6|13252.1|13252.9|13251.4|13254.5|13253.2|13252.1|13250.6|303
1639626000000|2021-12-16 03:40:00|13252.5|13251|13252.5|13251|13253.4|13251.9|13252.3|13250.8|162
1639626300000|2021-12-16 03:45:00|13252.4|13250.9|13252.3|13250.8|13252.9|13251.4|13251.5|13250.1|191
1639626600000|2021-12-16 03:50:00|13252.4|13250.9|13254.3|13252.8|13254.3|13253.2|13252.1|13250.6|167
1639626900000|2021-12-16 03:55:00|13254.2|13252.7|13253.5|13252|13256.5|13255.3|13252.6|13251.1|245
1639627200000|2021-12-16 04:00:00|13253.6|13252.1|13254.9|13253.4|13256.6|13255.4|13253.4|13251.9|251
1639627500000|2021-12-16 04:05:00|13255|13253.5|13255.5|13254|13255.7|13254.5|13254|13252.7|141
1639627800000|2021-12-16 04:10:00|13255.2|13254.3|13254.9|13253.4|13255.7|13254.3|13254.7|13253.2|111
1639628100000|2021-12-16 04:15:00|13254.8|13253.3|13254.3|13252.8|13256|13254.5|13254|13252.5|149
1639628400000|2021-12-16 04:20:00|13254.4|13252.9|13253.5|13252|13255.4|13253.9|13253.4|13251.9|173
1639628700000|2021-12-16 04:25:00|13253.4|13251.9|13254.1|13252.6|13254.5|13253|13252.8|13251.3|163
1639629000000|2021-12-16 04:30:00|13254|13252.5|13255.2|13253.7|13255.2|13253.9|13254|13252.5|184
1639629300000|2021-12-16 04:35:00|13255.3|13253.8|13256.3|13254.8|13257|13255.5|13254.3|13252.8|198
1639629600000|2021-12-16 04:40:00|13256.2|13254.7|13252.1|13250.6|13256.2|13254.7|13252|13250.5|300
1639629900000|2021-12-16 04:45:00|13252.2|13250.7|13251.2|13249.7|13253.3|13252|13250.6|13249.2|218
1639630200000|2021-12-16 04:50:00|13251.1|13249.6|13250|13249.1|13252|13250.5|13249.7|13248.6|230
1639630500000|2021-12-16 04:55:00|13250.3|13248.8|13249.9|13248.4|13251|13249.5|13249|13247.7|271
1639630800000|2021-12-16 05:00:00|13250|13248.5|13247.1|13245.6|13250.1|13248.6|13246.9|13245.4|263
1639631100000|2021-12-16 05:05:00|13247|13245.5|13246.9|13245.4|13247.7|13246.2|13245.8|13244.3|326
1639631400000|2021-12-16 05:10:00|13246.6|13245.1|13246.8|13245.9|13247.5|13246|13246.2|13245|228
1639631700000|2021-12-16 05:15:00|13246.7|13245.8|13246.3|13244.8|13247.2|13245.8|13245.4|13244.4|189
1639632000000|2021-12-16 05:20:00|13246.4|13244.9|13246.2|13244.7|13247.5|13246|13245.6|13244.3|182
1639632300000|2021-12-16 05:25:00|13246.3|13244.8|13247.2|13245.7|13247.3|13246|13245.8|13244.4|166
1639632600000|2021-12-16 05:30:00|13247.3|13245.8|13244.9|13244|13247.5|13246|13244.8|13243.7|208
1639632900000|2021-12-16 05:35:00|13245|13244.1|13245.5|13244|13246.3|13245.1|13244.6|13243.2|224
1639633200000|2021-12-16 05:40:00|13245.6|13244.1|13244.2|13242.7|13245.6|13244.1|13243.8|13242.4|206
1639633500000|2021-12-16 05:45:00|13244.6|13243.1|13245|13243.5|13245.4|13244.2|13243.6|13242.5|251
1639633800000|2021-12-16 05:50:00|13245.1|13243.6|13245.2|13243.7|13245.4|13243.9|13243.8|13242.6|195
1639634100000|2021-12-16 05:55:00|13245.1|13243.6|13244.3|13242.8|13245.2|13243.7|13242.1|13240.7|292
1639634400000|2021-12-16 06:00:00|13244.2|13242.7|13243.2|13241.7|13244.7|13243.2|13242.6|13241.3|309
1639634700000|2021-12-16 06:05:00|13243.1|13241.6|13243.4|13241.9|13247.6|13246.1|13242.8|13241.6|309
1639635000000|2021-12-16 06:10:00|13243.3|13242.4|13246.7|13245.2|13246.9|13245.6|13243.1|13241.8|296
1639635300000|2021-12-16 06:15:00|13246.6|13245.1|13248.6|13247.1|13248.9|13247.4|13245.4|13244.3|407
1639635600000|2021-12-16 06:20:00|13248.8|13247.3|13248.2|13246.7|13250.5|13249.3|13246.6|13245.3|193
1639635900000|2021-12-16 06:25:00|13248.3|13246.8|13250.2|13248.7|13250.3|13248.9|13246.2|13244.7|343
1639636200000|2021-12-16 06:30:00|13250.3|13248.8|13250.2|13248.7|13250.7|13249.6|13248.1|13246.7|349
1639636500000|2021-12-16 06:35:00|13250.1|13248.6|13248.5|13247|13250.2|13248.7|13247.9|13246.5|184
1639636800000|2021-12-16 06:40:00|13248.7|13247.2|13249.2|13247.7|13249.2|13248|13247.5|13246.3|349
1639637100000|2021-12-16 06:45:00|13249.1|13247.6|13250.9|13250|13252.4|13251.3|13249.1|13247.6|269
1639637400000|2021-12-16 06:50:00|13251|13250.1|13253|13252.1|13254.7|13253.6|13250.8|13249.8|416
1639637700000|2021-12-16 06:55:00|13252.9|13252|13252.6|13251.1|13253.7|13252.3|13251|13249.7|385
1639638000000|2021-12-16 07:00:00|13252.9|13251.4|13258.2|13256.7|13259.4|13258.1|13252.1|13250.6|699
1639638300000|2021-12-16 07:05:00|13258.1|13256.6|13260.3|13258.8|13260.9|13259.5|13256.7|13255.7|642
1639638600000|2021-12-16 07:10:00|13260.4|13258.9|13262.8|13261.9|13263.9|13263|13259.9|13258.5|577
1639638900000|2021-12-16 07:15:00|13262.7|13261.8|13265|13264.1|13267.2|13266|13262.7|13261.8|567
1639639200000|2021-12-16 07:20:00|13265.4|13263.9|13262.6|13261.7|13266.3|13264.8|13262.6|13261.5|546
1639639500000|2021-12-16 07:25:00|13262.8|13261.3|13265.9|13264.4|13266.3|13265.2|13260.7|13259.4|656
1639639800000|2021-12-16 07:30:00|13265.5|13264.6|13262.9|13262|13266.5|13265.6|13262.8|13261.9|459
1639640100000|2021-12-16 07:35:00|13262.7|13261.8|13266.2|13264.7|13266.6|13265.5|13261|13260.1|523
1639640400000|2021-12-16 07:40:00|13266.3|13264.8|13263.3|13261.8|13266.3|13264.9|13262.1|13260.9|559
1639640700000|2021-12-16 07:45:00|13263.2|13261.7|13260.9|13260|13263.2|13261.8|13259|13258|618
1639641000000|2021-12-16 07:50:00|13261|13260.1|13264.7|13263.8|13265.7|13264.8|13259.4|13258.2|610
1639641300000|2021-12-16 07:55:00|13265.1|13263.6|13265.5|13264|13266.6|13265.2|13262.8|13261.7|702
1639641600000|2021-12-16 08:00:00|13265.4|13263.9|13274|13272.5|13275.2|13273.9|13265.3|13263.8|806
1639641900000|2021-12-16 08:05:00|13273.9|13272.4|13277.2|13275.7|13278.2|13277.3|13272.5|13271.5|794
1639642200000|2021-12-16 08:10:00|13277.3|13275.8|13282.8|13281.9|13284|13282.7|13274.6|13273.5|731
1639642500000|2021-12-16 08:15:00|13283|13281.5|13286.9|13285.4|13288.2|13287.1|13282.9|13281.5|866
1639642800000|2021-12-16 08:20:00|13286.8|13285.3|13288|13286.5|13290.2|13289.1|13286.6|13285.3|798
1639643100000|2021-12-16 08:25:00|13287.9|13286.4|13293.2|13291.7|13295.4|13294.3|13286.8|13285.9|922
1639643400000|2021-12-16 08:30:00|13293|13291.5|13293.2|13292.3|13297.3|13295.9|13290.5|13289.1|885
1639643700000|2021-12-16 08:35:00|13293.3|13292.4|13296.1|13294.6|13299.6|13298.4|13292.9|13291.6|964
1639644000000|2021-12-16 08:40:00|13296.2|13294.7|13293.9|13293|13297|13295.5|13292.6|13291.1|677
1639644300000|2021-12-16 08:45:00|13294.6|13293.7|13298.7|13297.8|13299|13297.9|13293.9|13292.6|733
1639644600000|2021-12-16 08:50:00|13298.6|13297.7|13298.7|13297.8|13303.4|13301.9|13297.6|13296.4|725
1639644900000|2021-12-16 08:55:00|13298.6|13297.7|13299.7|13298.2|13300.2|13299.2|13295.2|13293.9|828
1639645200000|2021-12-16 09:00:00|13300|13298.5|13298.8|13297.9|13303.4|13302.3|13298.2|13296.7|754
1639645500000|2021-12-16 09:05:00|13298.9|13298|13293.6|13292.7|13299.3|13298.2|13293.4|13292.5|687
1639645800000|2021-12-16 09:10:00|13293.5|13292.6|13294.4|13292.9|13297|13295.7|13289.9|13288.4|884
1639646100000|2021-12-16 09:15:00|13294.1|13292.6|13297.2|13295.7|13299|13297.9|13292.8|13291.6|718
1639646400000|2021-12-16 09:20:00|13296.9|13296|13294.5|13293.6|13299.5|13298.6|13293.8|13292.8|645
1639646700000|2021-12-16 09:25:00|13294.2|13293.3|13296|13292.2|13298.9|13298|13292.9|13291.7|753
1639647000000|2021-12-16 09:30:00|13295.2|13291.2|13294.9|13294|13297.6|13296.1|13290|13288.8|750
1639647300000|2021-12-16 09:35:00|13294.4|13293.5|13294.3|13293.4|13298.3|13297|13293.9|13292.6|713
1639647600000|2021-12-16 09:40:00|13294.6|13293.1|13298.4|13296.9|13299.9|13298.8|13294.6|13293.1|720
1639647900000|2021-12-16 09:45:00|13298.5|13297|13300.8|13299.9|13302.5|13301.4|13297.3|13295.8|633
1639648200000|2021-12-16 09:50:00|13300.9|13300|13297|13296.1|13303.5|13302.6|13296.9|13296|598
1639648500000|2021-12-16 09:55:00|13297.1|13296.2|13292.6|13291.1|13299.7|13298.7|13292|13290.5|723
1639648800000|2021-12-16 10:00:00|13292.7|13291.2|13290.9|13290|13293.4|13292|13289.3|13288.2|777
1639649100000|2021-12-16 10:05:00|13291.2|13289.7|13295.2|13293.7|13295.2|13293.8|13289.6|13288.1|655
1639649400000|2021-12-16 10:10:00|13294.9|13294|13294.5|13293.6|13296.2|13294.7|13290.6|13289.2|818
1639649700000|2021-12-16 10:15:00|13294.4|13293.5|13291.3|13289.8|13294.4|13293.5|13289.4|13288.3|709
1639650000000|2021-12-16 10:20:00|13291.2|13289.7|13287.2|13286.3|13291.3|13290.3|13286.8|13285.8|799
1639650300000|2021-12-16 10:25:00|13287.6|13286.1|13283.4|13281.9|13288.4|13287.5|13281.8|13280.3|870
1639650600000|2021-12-16 10:30:00|13283.3|13281.8|13283.2|13282.3|13284.6|13283.1|13280.7|13279.7|723
1639650900000|2021-12-16 10:35:00|13283.1|13282.2|13285.1|13283.6|13285.2|13283.9|13279.9|13278.8|573
1639651200000|2021-12-16 10:40:00|13285.2|13283.7|13286.3|13284.8|13287.4|13286.2|13281.8|13280.6|508
1639651500000|2021-12-16 10:45:00|13286.4|13284.9|13284.1|13283.2|13287.5|13286.3|13283.1|13281.6|452
1639651800000|2021-12-16 10:50:00|13284.2|13283.3|13283.3|13282.4|13285.4|13284.2|13282.8|13281.9|642
1639652100000|2021-12-16 10:55:00|13283.5|13282.6|13283.9|13283|13285|13283.7|13281.6|13280.6|659
1639652400000|2021-12-16 11:00:00|13283.4|13282.5|13283.9|13282.4|13285.7|13284.2|13281.8|13280.7|676
1639652700000|2021-12-16 11:05:00|13283.6|13282.7|13274.9|13274|13284|13282.8|13274.7|13273.5|618
1639653000000|2021-12-16 11:10:00|13274.8|13273.9|13274|13272.5|13277.1|13275.6|13272.8|13271.7|547
1639653300000|2021-12-16 11:15:00|13274.1|13272.6|13260.1|13258.6|13274.2|13273|13259.8|13258.4|578
1639653600000|2021-12-16 11:20:00|13260.2|13258.7|13264.3|13262.8|13264.8|13263.6|13259.1|13257.8|615
1639653900000|2021-12-16 11:25:00|13264.4|13262.9|13268.8|13267.9|13270.8|13269.3|13263.2|13262.2|565
1639654200000|2021-12-16 11:30:00|13268.7|13267.8|13273.8|13272.3|13273.8|13272.5|13268.2|13267|555
1639654500000|2021-12-16 11:35:00|13273.7|13272.2|13270.8|13269.9|13273.8|13272.9|13268.5|13267.3|568
1639654800000|2021-12-16 11:40:00|13270.9|13270|13270.6|13269.1|13271.7|13270.5|13264.5|13263|577
1639655100000|2021-12-16 11:45:00|13270.5|13269|13277.6|13276.1|13278.8|13277.6|13270.3|13269|699
1639655400000|2021-12-16 11:50:00|13277.5|13276|13279.4|13277.9|13281.5|13280|13274.4|13273.5|696
1639655700000|2021-12-16 11:55:00|13279|13278.1|13282.8|13272.6|13288.3|13280.4|13274.8|13269.2|1028
1639656000000|2021-12-16 12:00:00|13280.8|13275.4|13338.6|13337.1|13355|13351.3|13280.8|13275.1|2488
1639656300000|2021-12-16 12:05:00|13338.7|13337.2|13355.6|13354.1|13361.7|13360.2|13337.2|13335.7|1683
1639656600000|2021-12-16 12:10:00|13354.8|13353.3|13364|13362.5|13368.7|13367.2|13353.6|13352.1|1547
1639656900000|2021-12-16 12:15:00|13364.1|13362.6|13364.2|13362.7|13368.2|13366.7|13360.7|13359.2|1225
1639657200000|2021-12-16 12:20:00|13364.1|13362.6|13363.9|13362.4|13364.9|13363.4|13356.3|13354.8|987
1639657500000|2021-12-16 12:25:00|13363.8|13362.3|13357.5|13356|13364|13362.5|13353.4|13351.9|984
1639657800000|2021-12-16 12:30:00|13357.8|13356.3|13359.8|13358.3|13362.6|13361.1|13353.5|13352|890
1639658100000|2021-12-16 12:35:00|13359.9|13358.4|13354|13352.5|13362.9|13361.4|13353.4|13351.9|827
1639658400000|2021-12-16 12:40:00|13354.3|13352.8|13359.9|13356.2|13361|13358.9|13348.7|13347.2|1258
1639658700000|2021-12-16 12:45:00|13359.8|13356.1|13367.6|13366.1|13369.9|13368.4|13357.5|13355.2|1565
1639659000000|2021-12-16 12:50:00|13367.4|13365.9|13365.8|13364.3|13369.2|13367.7|13362.5|13361|1541
1639659300000|2021-12-16 12:55:00|13365.7|13364.2|13351.8|13350.3|13365.7|13364.2|13344|13342.5|1495
1639659600000|2021-12-16 13:00:00|13351.6|13350.7|13356.4|13354.9|13357|13355.5|13346.7|13345.8|1266
1639659900000|2021-12-16 13:05:00|13356.3|13354.8|13356|13354.5|13357.8|13356.5|13349.5|13348.1|998
1639660200000|2021-12-16 13:10:00|13356.2|13355.1|13363.5|13362|13367.2|13365.7|13353.1|13351.6|1018
1639660500000|2021-12-16 13:15:00|13363.7|13362.2|13363.6|13362.7|13367.4|13366.2|13360.3|13359|973
1639660800000|2021-12-16 13:20:00|13363|13362.1|13371.6|13370.1|13375.4|13373.9|13361.6|13360.7|1112
1639661100000|2021-12-16 13:25:00|13371.5|13370|13372.8|13364.9|13374.2|13373|13367|13360.5|970
1639661400000|2021-12-16 13:30:00|13372.4|13361.4|13360.3|13358.8|13377.7|13369.7|13356.2|13354.7|1242
1639661700000|2021-12-16 13:35:00|13360.2|13358.7|13356.5|13355|13361.3|13359.9|13355.9|13354.8|1060
1639662000000|2021-12-16 13:40:00|13356.6|13355.7|13362.3|13360.8|13363.7|13362.2|13351.7|13350.6|1165
1639662300000|2021-12-16 13:45:00|13362.4|13360.9|13356.4|13354.9|13364|13362.6|13351.9|13350.7|1223
1639662600000|2021-12-16 13:50:00|13356.3|13354.8|13366.5|13365|13367.2|13365.8|13355.4|13354.2|1060
1639662900000|2021-12-16 13:55:00|13366.3|13364.8|13357.2|13355.7|13368.2|13366.7|13351.9|13350.4|995
1639663200000|2021-12-16 14:00:00|13357.9|13356.4|13354.7|13353.2|13358.3|13356.8|13348.8|13347.3|1193
1639663500000|2021-12-16 14:05:00|13354.8|13353.3|13344.1|13342.6|13355|13353.5|13341.9|13340.6|1279
1639663800000|2021-12-16 14:10:00|13344.3|13342.8|13351.9|13350.4|13352.5|13351|13342.8|13341.3|1248
1639664100000|2021-12-16 14:15:00|13351.7|13350.2|13354.2|13352.7|13354.9|13353.4|13346.5|13345|991
1639664400000|2021-12-16 14:20:00|13354|13352.5|13346.2|13344.7|13356.5|13355.1|13345.4|13343.9|1034
1639664700000|2021-12-16 14:25:00|13346.1|13344.6|13344.5|13343|13348.8|13347.3|13343.4|13342.3|915
1639665000000|2021-12-16 14:30:00|13344.4|13342.9|13354|13352.5|13354.6|13353.1|13344.4|13342.9|1225
1639665300000|2021-12-16 14:35:00|13353.9|13352.4|13343.5|13342|13354.8|13353.3|13342.1|13340.8|1150
1639665600000|2021-12-16 14:40:00|13343.6|13342.7|13336.9|13334.3|13345.1|13343.9|13335.4|13332.6|1230
1639665900000|2021-12-16 14:45:00|13336.7|13334.5|13335.5|13334|13340.5|13339|13332.9|13331.4|1249
1639666200000|2021-12-16 14:50:00|13335.4|13333.9|13339|13337.5|13339.2|13337.7|13332|13330.5|1093
1639666500000|2021-12-16 14:55:00|13339.2|13337.7|13328.5|13327|13339.2|13337.7|13328.2|13326.7|1300
1639666800000|2021-12-16 15:00:00|13328.6|13327.1|13328.4|13326.9|13332.7|13331.2|13327.3|13325.8|1244
1639667100000|2021-12-16 15:05:00|13328.3|13326.8|13330.9|13329.4|13334.6|13333.3|13327.6|13326.3|1215
1639667400000|2021-12-16 15:10:00|13330.8|13329.3|13333|13331.5|13335.8|13334.3|13330.4|13328.9|1147
1639667700000|2021-12-16 15:15:00|13332.9|13331.4|13332.7|13331.2|13338.7|13337.4|13332.4|13330.9|945
1639668000000|2021-12-16 15:20:00|13332.8|13331.3|13327.3|13326.4|13332.8|13331.3|13326.5|13325|871
1639668300000|2021-12-16 15:25:00|13327.2|13326.3|13322.7|13321.8|13330.2|13329.3|13322.6|13321.5|892
1639668600000|2021-12-16 15:30:00|13323.3|13322.2|13323|13322.1|13326.8|13325.4|13320.9|13319.4|999
1639668900000|2021-12-16 15:35:00|13322.9|13322|13318.7|13317.2|13324.8|13323.6|13318.3|13317.1|741
1639669200000|2021-12-16 15:40:00|13318.6|13317.1|13317.9|13316.4|13321|13319.8|13315.7|13314.2|645
1639669500000|2021-12-16 15:45:00|13318|13316.5|13319.6|13318.1|13321.4|13319.9|13317.3|13316.2|774
1639669800000|2021-12-16 15:50:00|13319.7|13318.2|13325|13323.5|13325.7|13324.3|13317.8|13316.3|726
1639670100000|2021-12-16 15:55:00|13325.1|13323.6|13331.8|13330.3|13332.6|13331.3|13323.4|13322.3|1085
1639670400000|2021-12-16 16:00:00|13331.3|13330.4|13324.4|13322.9|13334.3|13333.1|13323.9|13322.7|1136
1639670700000|2021-12-16 16:05:00|13324.5|13323|13317.5|13316|13324.5|13323.2|13317.2|13316|740
1639671000000|2021-12-16 16:10:00|13317.3|13316.4|13316.5|13315|13318.7|13317.4|13315.1|13314.1|728
1639671300000|2021-12-16 16:15:00|13316.6|13315.1|13316.3|13315.4|13320.6|13319.2|13316.3|13315|624
1639671600000|2021-12-16 16:20:00|13316.4|13315.5|13319.4|13317.9|13320.3|13318.8|13316.2|13314.7|742
1639671900000|2021-12-16 16:25:00|13319.2|13317.7|13317.4|13315.9|13321.2|13319.7|13315.7|13314.6|758
1639672200000|2021-12-16 16:30:00|13317.5|13316|13320|13318.5|13320.4|13318.9|13316.2|13314.7|668
1639672500000|2021-12-16 16:35:00|13319.8|13318.9|13323.5|13322|13323.6|13322.1|13318.9|13317.8|524
1639672800000|2021-12-16 16:40:00|13323.6|13322.1|13328.4|13326.9|13330.5|13329.3|13323.2|13321.8|509
1639673100000|2021-12-16 16:45:00|13328.3|13326.8|13320.5|13319|13329.5|13328|13319.7|13318.2|747
1639673400000|2021-12-16 16:50:00|13320.4|13318.9|13323.9|13322.4|13324.4|13323.1|13319.9|13318.4|499
1639673700000|2021-12-16 16:55:00|13324.1|13322.6|13324.2|13322.7|13324.4|13323|13321.2|13319.7|703
1639674000000|2021-12-16 17:00:00|13324.1|13322.6|13321.8|13320.9|13326.2|13324.7|13320.9|13319.4|547
1639674300000|2021-12-16 17:05:00|13321.9|13321|13315.3|13313.8|13322.1|13321.1|13315.2|13313.7|534
1639674600000|2021-12-16 17:10:00|13315.5|13314|13312.6|13311.7|13316.2|13315.1|13311.7|13310.5|480
1639674900000|2021-12-16 17:15:00|13312.5|13311.6|13311.2|13309.7|13312.8|13311.7|13307.7|13306.2|571
1639675200000|2021-12-16 17:20:00|13311.4|13309.9|13311.1|13309.6|13312.7|13311.3|13310.6|13309.3|535
1639675500000|2021-12-16 17:25:00|13311.2|13309.7|13314.6|13313.1|13314.6|13313.3|13308.5|13307.4|634
1639675800000|2021-12-16 17:30:00|13314.7|13313.2|13320.4|13318.9|13320.4|13318.9|13314|13312.8|448
1639676100000|2021-12-16 17:35:00|13320.9|13319.4|13319.2|13317.7|13322.1|13320.6|13319|13317.5|482
1639676400000|2021-12-16 17:40:00|13319.8|13318.3|13317.1|13315.6|13319.9|13318.4|13316.5|13315.2|558
1639676700000|2021-12-16 17:45:00|13317.2|13315.7|13318.8|13317.9|13321.4|13319.9|13316.5|13315.2|594
1639677000000|2021-12-16 17:50:00|13318.9|13318|13319.1|13317.6|13322.2|13321|13318.2|13316.7|446
1639677300000|2021-12-16 17:55:00|13319|13317.5|13319.9|13318.4|13320.6|13319.1|13318.5|13317|378
1639677600000|2021-12-16 18:00:00|13319.8|13318.3|13317.1|13315.6|13320|13318.5|13315.6|13314.4|462
1639677900000|2021-12-16 18:05:00|13317.2|13315.7|13316.5|13315|13317.4|13316.4|13315|13313.8|435
1639678200000|2021-12-16 18:10:00|13316.4|13314.9|13316.4|13314.9|13317.6|13316.3|13316|13314.8|359
1639678500000|2021-12-16 18:15:00|13316.1|13315.2|13317.1|13315.6|13318.1|13316.6|13315.9|13314.8|251
1639678800000|2021-12-16 18:20:00|13317|13315.5|13315.1|13313.6|13317.9|13317|13313.3|13311.9|307
1639679100000|2021-12-16 18:25:00|13315|13313.5|13311.3|13309.8|13315.9|13314.6|13311.2|13309.7|340
1639679400000|2021-12-16 18:30:00|13311.7|13310.2|13315|13313.5|13315.2|13314|13310.5|13309|380
1639679700000|2021-12-16 18:35:00|13315.1|13313.6|13313.9|13312.4|13316.1|13314.7|13313.9|13312.4|245
1639680000000|2021-12-16 18:40:00|13314|13312.5|13315.2|13313.7|13315.9|13314.6|13313|13311.5|362
1639680300000|2021-12-16 18:45:00|13315.3|13313.8|13316.2|13314.7|13317|13315.7|13313.8|13312.3|400
1639680600000|2021-12-16 18:50:00|13316.1|13314.6|13312.2|13310.7|13316.2|13314.9|13311.9|13310.4|329
1639680900000|2021-12-16 18:55:00|13312.1|13310.6|13310.1|13308.6|13312.3|13311|13309.8|13308.4|347
1639681200000|2021-12-16 19:00:00|13310.2|13308.7|13310.6|13309.7|13312.4|13311.1|13310.1|13308.6|399
1639681500000|2021-12-16 19:05:00|13310.5|13309.6|13310.1|13308.6|13311.3|13310|13309.2|13308.1|307
1639681800000|2021-12-16 19:10:00|13310.2|13308.7|13310|13308.5|13310.3|13309.1|13308.6|13307.1|292
1639682100000|2021-12-16 19:15:00|13309.9|13308.4|13307.3|13305.8|13311.6|13310.2|13306.5|13305.2|363
1639682400000|2021-12-16 19:20:00|13307.4|13305.9|13307.4|13305.9|13308.2|13306.9|13305.8|13304.5|393
1639682700000|2021-12-16 19:25:00|13307.3|13305.8|13307.4|13305.9|13308.5|13307.2|13306.8|13305.4|330
1639683000000|2021-12-16 19:30:00|13307|13306.1|13311.1|13310.2|13311.7|13310.8|13306.9|13305.8|313
1639683300000|2021-12-16 19:35:00|13311|13310.1|13314.4|13312.9|13314.5|13313.1|13310.5|13309|292
1639683600000|2021-12-16 19:40:00|13314.3|13312.8|13310.3|13308.8|13315.3|13314.2|13308.8|13307.6|381
1639683900000|2021-12-16 19:45:00|13310.4|13308.9|13308.3|13306.8|13310.4|13308.9|13306.2|13304.8|386
1639684200000|2021-12-16 19:50:00|13308.2|13306.7|13307.4|13305.9|13309|13307.5|13304.9|13303.8|570
1639684500000|2021-12-16 19:55:00|13307.3|13305.8|13310.3|13308.8|13310.5|13309.2|13306.2|13304.7|731
1639684800000|2021-12-16 20:00:00|13310.2|13308.7|13305.7|13304.2|13310.5|13309|13304|13302.8|717
1639685100000|2021-12-16 20:05:00|13305.6|13304.1|13304.2|13302.7|13306.4|13304.9|13304.2|13302.7|456
1639685400000|2021-12-16 20:10:00|13304.3|13302.8|13303.7|13302.2|13306.5|13305|13303.6|13302.1|580
1639685700000|2021-12-16 20:15:00|13303.6|13302.1|13306.7|13305.2|13306.7|13305.2|13303.2|13301.7|490
1639686000000|2021-12-16 20:20:00|13306.9|13305.4|13311|13309.5|13311.7|13310.2|13306.4|13304.9|496
1639686300000|2021-12-16 20:25:00|13311.1|13309.6|13313.3|13311.8|13313.9|13312.4|13309.5|13308|485
1639686600000|2021-12-16 20:30:00|13313.4|13311.9|13317.3|13315.8|13318.5|13317|13313.3|13311.8|452
1639686900000|2021-12-16 20:35:00|13317.2|13315.7|13318.3|13316.8|13319.8|13318.6|13316.8|13315.4|493
1639687200000|2021-12-16 20:40:00|13318.2|13316.7|13319.6|13318.1|13320.4|13318.9|13317.7|13316.2|397
1639687500000|2021-12-16 20:45:00|13319.7|13318.2|13322.4|13320.9|13324.5|13323.1|13319.7|13318.2|438
1639687800000|2021-12-16 20:50:00|13322.3|13320.8|13323.4|13321.9|13326.2|13324.8|13322.1|13320.8|608
1639688100000|2021-12-16 20:55:00|13323.5|13322|13325.4|13323.9|13326.3|13325|13323.4|13321.9|564
1639688400000|2021-12-16 21:00:00|13325.3|13323.8|13323.3|13321.8|13325.3|13323.8|13321.7|13320.2|349
1639688700000|2021-12-16 21:05:00|13323.4|13321.9|13326|13324.5|13326.2|13324.7|13323.4|13321.9|249
1639689000000|2021-12-16 21:10:00|13326.1|13324.6|13324.1|13322.6|13326.3|13324.8|13323.6|13322.1|230
1639689300000|2021-12-16 21:15:00|13324|13322.5|13325.2|13323.7|13326|13324.3|13322.8|13321.7|182
1639689600000|2021-12-16 21:20:00|13325.1|13323.6|13326.8|13325.3|13329|13327.5|13325|13323.5|350
1639689900000|2021-12-16 21:25:00|13326.9|13325.4|13324.5|13323|13329.1|13327.6|13324|13322.5|293
1639690200000|2021-12-16 21:30:00|13324.6|13323.1|13322.8|13321.3|13325|13323.5|13321.4|13320.2|203
1639690500000|2021-12-16 21:35:00|13322.9|13321.4|13323|13321.5|13323.5|13322|13322.3|13320.8|155
1639690800000|2021-12-16 21:40:00|13323.1|13321.6|13323.1|13321.6|13323.3|13321.8|13321.8|13320.3|176
1639691100000|2021-12-16 21:45:00|13323.2|13321.7|13324.1|13322.6|13324.3|13322.8|13321.4|13319.7|457
1639691400000|2021-12-16 21:50:00|13323.9|13322.4|13324.4|13322.2|13325.2|13323.3|13323.3|13321.4|414
1639691700000|2021-12-16 21:55:00|13324.5|13322.1|13325.9|13314.9|13328.4|13322.9|13322.9|13314.5|669
1639692000000|2021-12-16 22:00:00|13324.9|13313.9|13322.2|13311.2|13325.7|13314.7|13321.8|13310.8|61
1639692300000|2021-12-16 22:05:00|13322.4|13311.4|13327.7|13316.7|13327.9|13316.9|13322.4|13311.4|94
1639692600000|2021-12-16 22:10:00|13327.6|13316.6|13328.1|13317.1|13329.4|13318.4|13326.5|13315.5|234
1639692900000|2021-12-16 22:15:00|13326.6|13315.6|13330.2|13319.2|13332.4|13326|13326.6|13315.6|218
1639693200000|2021-12-16 22:20:00|13330.1|13319.1|13329.3|13318.3|13332.4|13325|13326.9|13316|308
1639693500000|2021-12-16 22:25:00|13329.4|13318.4|13328.1|13318.2|13330|13319.2|13327.7|13316.7|164
1639693800000|2021-12-16 22:30:00|13328.4|13318|13328.5|13320.2|13329.5|13320.2|13328|13318|241
1639694100000|2021-12-16 22:35:00|13328.6|13320|13328.1|13320.2|13329.2|13321.7|13328|13318.8|194
1639694400000|2021-12-16 22:40:00|13328.8|13319.4|13328.2|13321.3|13329.5|13321.4|13327.2|13317.8|176
1639694700000|2021-12-16 22:45:00|13328.3|13321.1|13330|13321.3|13331.9|13323.5|13326.7|13320.6|337
1639695000000|2021-12-16 22:50:00|13330.1|13321.4|13329.3|13321|13330.9|13321.9|13328.8|13320.5|269
1639695300000|2021-12-16 22:55:00|13329|13320.8|13328.3|13320.1|13330.1|13321.8|13327.7|13319.6|262
1639695600000|2021-12-16 23:00:00|13328.5|13320.2|13326.5|13319.4|13330.6|13321.5|13325.2|13317.6|517
1639695900000|2021-12-16 23:05:00|13326.4|13319|13329.5|13320.6|13331.4|13322.6|13322.8|13317.1|687
1639696200000|2021-12-16 23:10:00|13329|13320.9|13328.6|13322.3|13330.2|13322.8|13326.1|13319.7|690
1639696500000|2021-12-16 23:15:00|13328.7|13323.6|13323.1|13320.4|13328.7|13323.7|13322.1|13319.9|438
1639696800000|2021-12-16 23:20:00|13323|13320.5|13323.3|13321.1|13323.9|13321.7|13322.4|13320.3|442
1639697100000|2021-12-16 23:25:00|13323.2|13321|13323.2|13320.8|13324.5|13322.4|13322.5|13320.3|302
1639697400000|2021-12-16 23:30:00|13323.1|13320.9|13322.5|13320|13323.6|13321.4|13321.8|13319.7|360
1639697700000|2021-12-16 23:35:00|13322.4|13320.1|13322.1|13320.6|13323.4|13321.3|13321.8|13319.8|246
1639698000000|2021-12-16 23:40:00|13322.2|13320.7|13324|13321.9|13324.5|13322.4|13321.8|13320.2|259
1639698300000|2021-12-16 23:45:00|13324.1|13321.8|13324|13321.8|13325.4|13323.2|13323.6|13321.6|314
1639698600000|2021-12-16 23:50:00|13324.1|13321.9|13324|13321.6|13324.7|13322.4|13322.7|13320.8|262
1639698900000|2021-12-16 23:55:00|13323.9|13321.7|13323.7|13322.2|13325.2|13323.3|13323.3|13321.3|331
1639699200000|2021-12-17 00:00:00|13323.6|13322.1|13324|13322.5|13326.8|13325.3|13323.5|13321.7|524
1639699500000|2021-12-17 00:05:00|13323.9|13322.4|13329.5|13328|13329.5|13328|13323.9|13322.4|478
1639699800000|2021-12-17 00:10:00|13329.3|13327.8|13329.9|13328.4|13331|13329.5|13327.4|13325.9|450
1639700100000|2021-12-17 00:15:00|13329.5|13328.6|13329.1|13328.2|13331.5|13330.1|13328.8|13327.9|224
1639700400000|2021-12-17 00:20:00|13329|13328.1|13330.4|13328.9|13331.3|13329.9|13327.8|13326.8|191
1639700700000|2021-12-17 00:25:00|13330.6|13329.1|13330.5|13329|13331.4|13330.1|13329.1|13327.6|182
1639701000000|2021-12-17 00:30:00|13330.7|13329.2|13331|13329.5|13331.1|13329.9|13329.2|13327.7|354
1639701300000|2021-12-17 00:35:00|13331.1|13329.6|13330.6|13329.1|13331.9|13330.4|13329.8|13328.3|343
1639701600000|2021-12-17 00:40:00|13330.5|13329|13330.8|13329.3|13331.1|13329.6|13329.5|13328|158
1639701900000|2021-12-17 00:45:00|13330.9|13329.4|13331.6|13330.1|13331.9|13330.4|13330.6|13329.1|151
1639702200000|2021-12-17 00:50:00|13331.7|13330.2|13323.5|13322|13332.3|13330.8|13323.5|13322|467
1639702500000|2021-12-17 00:55:00|13323.6|13322.1|13326.7|13325.2|13327|13325.8|13323.4|13321.9|403
1639702800000|2021-12-17 01:00:00|13326.6|13325.1|13329.6|13328.1|13330.4|13329.3|13325.8|13324.8|502
1639703100000|2021-12-17 01:05:00|13329.5|13328|13326.1|13324.6|13329.7|13328.2|13325|13323.7|362
1639703400000|2021-12-17 01:10:00|13326.3|13324.8|13326.1|13324.6|13327.7|13326.2|13325.4|13324|276
1639703700000|2021-12-17 01:15:00|13326.2|13324.7|13325.2|13323.7|13328.2|13327|13324.8|13323.5|380
1639704000000|2021-12-17 01:20:00|13325.1|13323.6|13326.3|13324.8|13327.9|13326.8|13325.1|13323.6|412
1639704300000|2021-12-17 01:25:00|13326.2|13324.7|13324.2|13322.7|13326.5|13325|13323.5|13322|337
1639704600000|2021-12-17 01:30:00|13324.3|13322.8|13324|13322.5|13324.5|13323|13322.8|13321.6|180
1639704900000|2021-12-17 01:35:00|13323.9|13322.4|13322.3|13320.8|13324.5|13323.2|13322.2|13320.7|232
1639705200000|2021-12-17 01:40:00|13322.4|13320.9|13324.6|13323.1|13325.2|13324|13322.2|13320.8|258
1639705500000|2021-12-17 01:45:00|13324.7|13323.2|13326|13324.5|13326.7|13325.6|13323.6|13322.4|383
1639705800000|2021-12-17 01:50:00|13326.1|13324.6|13326.5|13325|13327.8|13326.4|13325.1|13323.6|338
1639706100000|2021-12-17 01:55:00|13326.6|13325.1|13326|13325.1|13328.8|13327.6|13325.5|13324.3|441
1639706400000|2021-12-17 02:00:00|13326.1|13325.2|13327.4|13325.9|13327.8|13326.3|13324.3|13323.3|297
1639706700000|2021-12-17 02:05:00|13327.3|13325.8|13328.5|13327|13329.5|13328.5|13327|13325.7|287
1639707000000|2021-12-17 02:10:00|13328.6|13327.1|13329.5|13328|13329.9|13328.5|13327.7|13326.3|339
1639707300000|2021-12-17 02:15:00|13329.6|13328.1|13329.5|13328|13330.5|13329.2|13328.1|13326.7|332
1639707600000|2021-12-17 02:20:00|13329.4|13327.9|13329.3|13327.8|13331.3|13330.2|13329|13327.7|243
1639707900000|2021-12-17 02:25:00|13329.2|13327.7|13327.8|13326.3|13330.4|13329.2|13326.6|13325.6|394
1639708200000|2021-12-17 02:30:00|13327.9|13326.4|13329.2|13327.7|13330.3|13329.2|13327.6|13326.1|305
1639708500000|2021-12-17 02:35:00|13329.1|13327.6|13330.5|13329|13330.5|13329.3|13328.1|13326.9|287
1639708800000|2021-12-17 02:40:00|13330.3|13328.8|13330.4|13328.9|13330.9|13329.4|13329.2|13328|206
1639709100000|2021-12-17 02:45:00|13330.3|13328.8|13328.1|13327.2|13330.3|13328.9|13327.4|13326.3|157
1639709400000|2021-12-17 02:50:00|13328|13327.1|13327.8|13326.3|13329|13327.9|13327.1|13325.8|277
1639709700000|2021-12-17 02:55:00|13327.9|13326.4|13327.4|13326.5|13328.6|13327.3|13326.2|13324.8|333
1639710000000|2021-12-17 03:00:00|13327.3|13326.4|13325.1|13324.2|13328.5|13327.3|13322.7|13321.7|393
1639710300000|2021-12-17 03:05:00|13325|13324.1|13323.4|13321.9|13325.8|13324.4|13323|13321.8|317
1639710600000|2021-12-17 03:10:00|13322.9|13322|13322.3|13320.8|13323.5|13322.2|13321.1|13319.8|280
1639710900000|2021-12-17 03:15:00|13322.2|13320.7|13327.5|13326|13327.9|13326.5|13321|13319.6|330
1639711200000|2021-12-17 03:20:00|13327.6|13326.1|13327.4|13325.9|13329.1|13327.6|13327.1|13325.8|225
1639711500000|2021-12-17 03:25:00|13327.5|13326|13327.2|13325.7|13327.6|13326.1|13325.3|13324.3|222
1639711800000|2021-12-17 03:30:00|13327.4|13325.9|13324.3|13322.8|13327.5|13326.5|13324.3|13322.8|197
1639712100000|2021-12-17 03:35:00|13324.4|13322.9|13320.3|13318.8|13324.4|13323|13320.3|13318.8|313
1639712400000|2021-12-17 03:40:00|13320.4|13318.9|13323.1|13321.6|13323.5|13322.4|13320.2|13318.9|287
1639712700000|2021-12-17 03:45:00|13323|13321.5|13322.3|13320.8|13324.4|13322.9|13321.8|13320.6|190
1639713000000|2021-12-17 03:50:00|13322.2|13320.7|13322.4|13320.9|13322.7|13321.5|13319.5|13318|261
1639713300000|2021-12-17 03:55:00|13322.5|13321|13321.5|13320|13322.6|13321.4|13319.4|13318.1|434
1639713600000|2021-12-17 04:00:00|13321.6|13320.1|13322.3|13320.8|13324.3|13322.8|13320.6|13319.4|441
1639713900000|2021-12-17 04:05:00|13322|13320.5|13323|13321.5|13323.9|13322.4|13320.5|13319|399
1639714200000|2021-12-17 04:10:00|13322.8|13321.3|13321.4|13319.9|13323.5|13322.2|13321.4|13319.9|278
1639714500000|2021-12-17 04:15:00|13321.5|13320|13322.1|13320.6|13323.4|13321.9|13321.4|13319.9|233
1639714800000|2021-12-17 04:20:00|13322|13320.5|13321.8|13320.3|13322.4|13320.9|13321.3|13319.8|222
1639715100000|2021-12-17 04:25:00|13321.7|13320.2|13323.6|13322.1|13323.6|13322.1|13321.2|13319.7|205
1639715400000|2021-12-17 04:30:00|13323.7|13322.2|13323.4|13321.9|13325.5|13324|13323.2|13321.7|276
1639715700000|2021-12-17 04:35:00|13323.3|13321.8|13323.6|13322.1|13323.7|13322.5|13323|13321.8|141
1639716000000|2021-12-17 04:40:00|13323.7|13322.2|13325.4|13323.9|13326.9|13325.4|13323.3|13321.8|149
1639716300000|2021-12-17 04:45:00|13325.3|13323.8|13326.4|13324.9|13326.8|13325.3|13324.4|13322.9|204
1639716600000|2021-12-17 04:50:00|13326.3|13324.8|13324.8|13323.9|13326.7|13325.2|13324.8|13323.6|203
1639716900000|2021-12-17 04:55:00|13324.7|13323.8|13327.2|13325.7|13327.4|13326.1|13324.7|13323.5|251
1639717200000|2021-12-17 05:00:00|13327.3|13325.8|13327.4|13325.9|13327.7|13326.2|13326.1|13324.8|216
1639717500000|2021-12-17 05:05:00|13327.3|13325.8|13327.1|13325.6|13328.3|13327.1|13326.4|13324.9|239
1639717800000|2021-12-17 05:10:00|13327.2|13325.7|13326.1|13324.6|13327.4|13326.1|13325.5|13324.1|222
1639718100000|2021-12-17 05:15:00|13326.2|13324.7|13329.9|13328.4|13330.4|13329.2|13326.1|13324.6|292
1639718400000|2021-12-17 05:20:00|13330|13328.5|13330|13329.1|13330.8|13329.6|13329.2|13327.7|391
1639718700000|2021-12-17 05:25:00|13330.1|13329.2|13330.6|13329.1|13330.9|13329.9|13329.3|13328|275
1639719000000|2021-12-17 05:30:00|13330.5|13329|13333.5|13332|13336.4|13334.9|13330.2|13328.9|402
1639719300000|2021-12-17 05:35:00|13333.6|13332.1|13333|13331.5|13334.7|13333.2|13332.3|13330.9|303
1639719600000|2021-12-17 05:40:00|13333.1|13331.6|13334.6|13333.1|13335.1|13333.6|13331.4|13329.9|302
1639719900000|2021-12-17 05:45:00|13334.7|13333.2|13332.2|13330.7|13335.6|13334.1|13331.3|13329.8|352
1639720200000|2021-12-17 05:50:00|13332.3|13330.8|13334.3|13332.8|13334.7|13333.3|13331.8|13330.3|333
1639720500000|2021-12-17 05:55:00|13334.2|13332.7|13337.3|13335.8|13337.7|13336.2|13334.2|13332.7|338
1639720800000|2021-12-17 06:00:00|13337.4|13335.9|13336.5|13335|13339.3|13338|13335.6|13334.7|518
1639721100000|2021-12-17 06:05:00|13336.6|13335.1|13333.6|13332.1|13336.7|13335.2|13333.4|13332|254
1639721400000|2021-12-17 06:10:00|13333.5|13332|13332.3|13330.8|13333.6|13332.3|13332|13330.7|194
1639721700000|2021-12-17 06:15:00|13332.2|13330.7|13331.2|13329.7|13332.6|13331.4|13330.1|13328.9|167
1639722000000|2021-12-17 06:20:00|13331.3|13329.8|13328.5|13327|13333.6|13332.3|13327.8|13326.5|332
1639722300000|2021-12-17 06:25:00|13328.6|13327.1|13328.4|13326.9|13329.5|13328.3|13327.8|13326.6|271
1639722600000|2021-12-17 06:30:00|13328.5|13327|13326.3|13325.4|13328.6|13327.4|13326|13324.8|264
1639722900000|2021-12-17 06:35:00|13326.4|13325.5|13327.4|13325.9|13328|13326.7|13324|13322.9|297
1639723200000|2021-12-17 06:40:00|13327.3|13325.8|13329.5|13328|13330.4|13329.2|13326.5|13325|341
1639723500000|2021-12-17 06:45:00|13329.4|13327.9|13330.4|13328.9|13332.3|13330.9|13327.1|13325.8|413
1639723800000|2021-12-17 06:50:00|13330.5|13329|13325.5|13324|13331|13329.5|13325.4|13323.9|434
1639724100000|2021-12-17 06:55:00|13325.3|13323.8|13328.1|13325.6|13329.7|13328.2|13325.1|13323.4|582
1639724400000|2021-12-17 07:00:00|13328.2|13325.5|13321|13319.5|13329.3|13327|13318|13316.7|900
1639724700000|2021-12-17 07:05:00|13320.7|13319.8|13320.4|13318.9|13320.9|13320|13317.2|13315.8|707
1639725000000|2021-12-17 07:10:00|13320.5|13319|13318.5|13317|13322.6|13321.1|13318|13316.5|577
1639725300000|2021-12-17 07:15:00|13318.4|13316.9|13319.6|13318.1|13320.7|13319.2|13317.3|13315.8|565
1639725600000|2021-12-17 07:20:00|13319.5|13318|13313.5|13312|13319.6|13318.7|13313.1|13311.6|555
1639725900000|2021-12-17 07:25:00|13313.4|13311.9|13316.5|13315|13317.8|13316.9|13313.4|13311.9|412
1639726200000|2021-12-17 07:30:00|13316.4|13314.9|13310.7|13309.2|13316.5|13315.2|13310.2|13308.7|475
1639726500000|2021-12-17 07:35:00|13310.8|13309.3|13311.6|13310.7|13313.4|13312|13309.1|13307.8|775
1639726800000|2021-12-17 07:40:00|13311.8|13310.9|13310.5|13309|13314.1|13312.9|13310.4|13309|580
1639727100000|2021-12-17 07:45:00|13310.6|13309.1|13312.3|13311.4|13313.6|13312.4|13310.2|13308.9|625
1639727400000|2021-12-17 07:50:00|13312.2|13311.3|13308.2|13306.7|13313.6|13312.5|13306.9|13305.7|743
1639727700000|2021-12-17 07:55:00|13308.1|13306.6|13309.8|13308.3|13311.6|13310.4|13308.1|13306.6|939
1639728000000|2021-12-17 08:00:00|13309.7|13308.2|13311.4|13309.9|13315.7|13314.2|13306.9|13305.7|1009
1639728300000|2021-12-17 08:05:00|13311.5|13310|13317.6|13316.1|13318.7|13317.6|13309.9|13308.8|724
1639728600000|2021-12-17 08:10:00|13317.5|13316|13319.3|13317.8|13320.8|13319.6|13314.2|13312.7|734
1639728900000|2021-12-17 08:15:00|13318.7|13317.5|13319.5|13318|13321.8|13320.5|13315.5|13314.2|1030
1639729200000|2021-12-17 08:20:00|13319.6|13318.1|13320.5|13319|13322.4|13321.2|13318.2|13316.7|1085
1639729500000|2021-12-17 08:25:00|13320.7|13319.2|13327.9|13326.4|13328.6|13327.2|13319.7|13318.4|963
1639729800000|2021-12-17 08:30:00|13327.8|13326.3|13324.6|13323.1|13328.3|13327|13322.9|13321.4|965
1639730100000|2021-12-17 08:35:00|13324.7|13323.2|13324|13322.5|13325.1|13323.6|13320|13318.8|897
1639730400000|2021-12-17 08:40:00|13323.8|13322.3|13322.9|13321.4|13326.4|13324.9|13321|13319.9|835
1639730700000|2021-12-17 08:45:00|13323|13321.5|13321.7|13320.2|13323.7|13322.5|13317.6|13316.4|791
1639731000000|2021-12-17 08:50:00|13321.2|13320.3|13324.8|13323.3|13326.2|13324.7|13320.3|13319|816
1639731300000|2021-12-17 08:55:00|13324.9|13323.4|13323.9|13322.4|13324.9|13323.4|13322|13320.5|681
1639731600000|2021-12-17 09:00:00|13324|13322.5|13326.1|13324.6|13326.1|13325|13321.8|13320.6|588
1639731900000|2021-12-17 09:05:00|13326|13324.5|13330.6|13329.1|13332.8|13331.3|13325.2|13323.9|779
1639732200000|2021-12-17 09:10:00|13330.7|13329.2|13329.7|13328.2|13331.7|13330.2|13327.4|13325.9|744
1639732500000|2021-12-17 09:15:00|13329.8|13328.3|13331.7|13330.2|13336.3|13335|13329.5|13328|809
1639732800000|2021-12-17 09:20:00|13331.8|13330.3|13329.7|13328.8|13332.8|13331.3|13329|13327.7|681
1639733100000|2021-12-17 09:25:00|13329.8|13328.9|13327.7|13326.2|13330.4|13329.3|13327.2|13326.1|522
1639733400000|2021-12-17 09:30:00|13327.8|13326.3|13332.3|13331.4|13332.6|13331.6|13327.2|13325.8|633
1639733700000|2021-12-17 09:35:00|13332.4|13331.5|13336.7|13335.8|13337.1|13335.9|13329.3|13328.2|742
1639734000000|2021-12-17 09:40:00|13337.1|13335.6|13338|13336.5|13340.2|13338.7|13333.8|13332.6|824
1639734300000|2021-12-17 09:45:00|13337.9|13336.4|13333.5|13332|13339.3|13338|13332.5|13331.4|935
1639734600000|2021-12-17 09:50:00|13333.4|13331.9|13321.3|13319.8|13334.3|13332.8|13317|13315.9|955
1639734900000|2021-12-17 09:55:00|13321.2|13319.7|13318.8|13317.3|13322.2|13320.7|13317.7|13316.5|732
1639735200000|2021-12-17 10:00:00|13318.7|13317.2|13310.4|13308.9|13318.7|13317.2|13308.7|13307.8|844
1639735500000|2021-12-17 10:05:00|13310.9|13309.4|13312.6|13311.7|13314.1|13312.9|13310.4|13309.4|906
1639735800000|2021-12-17 10:10:00|13312.7|13311.8|13308|13306.5|13314.2|13313.1|13305.6|13304.1|690
1639736100000|2021-12-17 10:15:00|13307.9|13306.4|13306.6|13305.1|13311.4|13310.1|13305.9|13304.5|775
1639736400000|2021-12-17 10:20:00|13306.5|13305|13298.8|13297.9|13307.6|13306.4|13298.8|13297.7|630
1639736700000|2021-12-17 10:25:00|13298.9|13298|13294.5|13293.6|13299.8|13298.8|13294.4|13293.1|588
1639737000000|2021-12-17 10:30:00|13294.6|13293.1|13295.9|13294.4|13296.2|13294.9|13293.1|13291.8|673
1639737300000|2021-12-17 10:35:00|13295.6|13294.7|13291.1|13289.6|13296|13294.7|13290.5|13289|707
1639737600000|2021-12-17 10:40:00|13291.2|13289.7|13288.5|13287|13291.8|13290.3|13288.3|13287|605
1639737900000|2021-12-17 10:45:00|13288.6|13287.1|13289.3|13287.8|13292.7|13291.7|13286.6|13285.1|754
1639738200000|2021-12-17 10:50:00|13289.4|13287.9|13285.6|13284.7|13289.8|13288.6|13285.2|13284.1|773
1639738500000|2021-12-17 10:55:00|13285.5|13284.6|13290|13289.1|13290.7|13289.4|13285.5|13284.3|763
1639738800000|2021-12-17 11:00:00|13290.1|13289.2|13286.4|13284.9|13290.2|13289.2|13285.2|13284|716
1639739100000|2021-12-17 11:05:00|13286.3|13284.8|13286|13285.1|13288.7|13287.6|13285.8|13284.6|678
1639739400000|2021-12-17 11:10:00|13286.2|13284.7|13284.3|13282.8|13287|13285.9|13281.8|13280.4|669
1639739700000|2021-12-17 11:15:00|13284.5|13283|13283.6|13282.1|13285.3|13284.4|13282.9|13281.5|470
1639740000000|2021-12-17 11:20:00|13283.5|13282|13284.2|13282.7|13284.4|13283.1|13282.4|13280.9|417
1639740300000|2021-12-17 11:25:00|13284.1|13282.6|13287.6|13286.1|13287.7|13286.3|13283.9|13282.5|484
1639740600000|2021-12-17 11:30:00|13287.7|13286.2|13292.6|13291.1|13294.7|13293.4|13286|13284.6|643
1639740900000|2021-12-17 11:35:00|13292.5|13291|13291.2|13289.7|13294.4|13293.1|13290.3|13289.4|506
1639741200000|2021-12-17 11:40:00|13291.1|13289.6|13294.3|13292.8|13294.5|13293.2|13290.6|13289.1|488
1639741500000|2021-12-17 11:45:00|13294.4|13292.9|13290.3|13289.4|13295.6|13294.1|13288|13286.7|642
1639741800000|2021-12-17 11:50:00|13290.1|13289.2|13288.3|13286.8|13291.8|13290.5|13287.6|13286.4|525
1639742100000|2021-12-17 11:55:00|13288.2|13286.7|13288.3|13286.8|13291|13290.1|13285.9|13284.7|532
1639742400000|2021-12-17 12:00:00|13288.4|13286.9|13288.2|13286.7|13289|13287.7|13284.8|13283.7|717
1639742700000|2021-12-17 12:05:00|13288.3|13286.8|13288.8|13287.9|13289.6|13288.5|13286.6|13285.3|516
1639743000000|2021-12-17 12:10:00|13288.7|13287.8|13291.8|13290.9|13292.6|13291.7|13288.7|13287.3|599
1639743300000|2021-12-17 12:15:00|13291.7|13290.8|13290.4|13288.9|13292.3|13291.1|13289.2|13287.9|611
1639743600000|2021-12-17 12:20:00|13290.3|13288.8|13291.2|13289.7|13293|13291.8|13290.1|13288.7|548
1639743900000|2021-12-17 12:25:00|13290.7|13289.8|13287|13285.5|13292.2|13290.8|13286.9|13285.4|413
1639744200000|2021-12-17 12:30:00|13287.1|13285.6|13287.1|13285.6|13287.9|13286.6|13285|13283.5|427
1639744500000|2021-12-17 12:35:00|13287|13285.5|13290.8|13289.9|13291.2|13290.3|13286.8|13285.4|629
1639744800000|2021-12-17 12:40:00|13290.6|13289.7|13286|13284.5|13291.7|13290.2|13284.4|13283.1|615
1639745100000|2021-12-17 12:45:00|13285.9|13284.4|13286.9|13285.4|13286.9|13286|13281.1|13279.8|594
1639745400000|2021-12-17 12:50:00|13286.5|13285.6|13295|13294.1|13295.3|13294.2|13286|13285.1|831
1639745700000|2021-12-17 12:55:00|13295.1|13294.2|13297.3|13295.8|13297.4|13296.1|13292.6|13291.5|744
1639746000000|2021-12-17 13:00:00|13297.4|13295.9|13291|13290.1|13297.5|13296.6|13290|13289.1|634
1639746300000|2021-12-17 13:05:00|13291.4|13289.9|13298.5|13297|13298.7|13297.5|13290.7|13289.6|672
1639746600000|2021-12-17 13:10:00|13298.6|13297.1|13297.6|13296.1|13299.4|13298.1|13294.9|13293.6|693
1639746900000|2021-12-17 13:15:00|13297.7|13296.2|13302.2|13301.3|13302.5|13301.3|13295.6|13294.4|675
1639747200000|2021-12-17 13:20:00|13301.8|13300.9|13301|13299.5|13302.3|13301.1|13297.2|13296|624
1639747500000|2021-12-17 13:25:00|13300.7|13299.8|13295.1|13293.6|13300.9|13299.9|13295|13293.6|614
1639747800000|2021-12-17 13:30:00|13295.2|13293.7|13295.7|13294.2|13298.1|13296.6|13294.1|13292.7|676
1639748100000|2021-12-17 13:35:00|13295.8|13294.3|13290.9|13289.4|13298.1|13296.6|13290.5|13289.2|730
1639748400000|2021-12-17 13:40:00|13291|13289.5|13301.7|13300.2|13301.7|13300.3|13287.7|13286.5|808
1639748700000|2021-12-17 13:45:00|13301.8|13300.3|13303.9|13302.4|13304.4|13303.4|13300.6|13299.4|649
1639749000000|2021-12-17 13:50:00|13304|13302.5|13298.2|13296.7|13304.3|13303.4|13297.7|13296.5|542
1639749300000|2021-12-17 13:55:00|13297.9|13297|13290.8|13289.3|13299.3|13297.8|13289.6|13288.4|864
1639749600000|2021-12-17 14:00:00|13290.9|13289.4|13292.8|13291.9|13293.3|13292.1|13289.1|13288|747
1639749900000|2021-12-17 14:05:00|13292.7|13291.8|13296.4|13294.9|13296.7|13295.8|13292|13290.8|743
1639750200000|2021-12-17 14:10:00|13296.3|13294.8|13297.1|13295.6|13298.5|13297.3|13295.5|13294.3|707
1639750500000|2021-12-17 14:15:00|13297|13295.5|13293.1|13291.6|13299|13297.6|13292.8|13291.5|845
1639750800000|2021-12-17 14:20:00|13293.2|13291.7|13289.3|13287.8|13294|13292.6|13288|13287.1|707
1639751100000|2021-12-17 14:25:00|13289.1|13288.2|13294.2|13292.7|13294.7|13293.5|13289|13287.9|753
1639751400000|2021-12-17 14:30:00|13294.3|13292.8|13286.5|13285|13294.6|13293.6|13285.4|13284.4|1184
1639751700000|2021-12-17 14:35:00|13286.4|13284.9|13284.2|13282.7|13289|13287.9|13281.3|13280.2|1092
1639752000000|2021-12-17 14:40:00|13284.3|13282.8|13283.1|13281.6|13287.2|13285.9|13282|13280.9|1128
1639752300000|2021-12-17 14:45:00|13283|13281.5|13273.1|13272.2|13284.5|13283|13271.8|13270.7|1077
1639752600000|2021-12-17 14:50:00|13273.2|13271.7|13284|13283.1|13286|13284.9|13272.5|13271.5|1199
1639752900000|2021-12-17 14:55:00|13284.1|13283.2|13283|13281.5|13286.7|13285.5|13279.8|13278.6|1088
1639753200000|2021-12-17 15:00:00|13282.4|13281.1|13282.7|13281.2|13283.5|13282.4|13277.9|13276.6|1061
1639753500000|2021-12-17 15:05:00|13282.8|13281.3|13281.7|13280.2|13283.1|13282|13277.3|13276|1031
1639753800000|2021-12-17 15:10:00|13281.6|13280.1|13278.3|13276.8|13283.3|13281.9|13277.4|13275.9|1038
1639754100000|2021-12-17 15:15:00|13278.4|13276.9|13279.8|13278.3|13280.9|13279.4|13276.2|13275|1009
1639754400000|2021-12-17 15:20:00|13279.7|13278.2|13269.6|13268.1|13280|13278.5|13269.5|13268|873
1639754700000|2021-12-17 15:25:00|13269.7|13268.2|13269.7|13268.8|13273|13272|13266.3|13265.2|877
1639755000000|2021-12-17 15:30:00|13269.6|13268.7|13272.3|13271.4|13273.6|13272.5|13267.8|13266.3|852
1639755300000|2021-12-17 15:35:00|13272.6|13271.1|13269.4|13267.9|13277.5|13276.2|13269|13267.7|904
1639755600000|2021-12-17 15:40:00|13269.3|13267.8|13264.3|13263.4|13270.6|13269.4|13264.3|13263.4|781
1639755900000|2021-12-17 15:45:00|13264.4|13263.5|13272.5|13271|13274.6|13273.1|13264.3|13263.4|781
1639756200000|2021-12-17 15:50:00|13272.6|13271.1|13274.8|13273.3|13277|13275.5|13271.4|13270.1|1020
1639756500000|2021-12-17 15:55:00|13274.7|13273.2|13263.3|13262.4|13278.9|13278|13262.6|13261.7|1262
1639756800000|2021-12-17 16:00:00|13263.4|13262.5|13264|13263.1|13267.9|13266.8|13263.1|13262|1063
1639757100000|2021-12-17 16:05:00|13264.3|13262.8|13260.4|13258.9|13265.5|13264.3|13257.2|13255.7|970
1639757400000|2021-12-17 16:10:00|13260.5|13259|13266.7|13265.2|13267.5|13266|13257.2|13256.1|1091
1639757700000|2021-12-17 16:15:00|13266.8|13265.3|13270.4|13268.9|13271.2|13269.7|13265.3|13264.4|817
1639758000000|2021-12-17 16:20:00|13270.3|13268.8|13272.6|13271.1|13274.1|13272.6|13266.6|13265.2|877
1639758300000|2021-12-17 16:25:00|13272.7|13271.2|13272.5|13271|13273.9|13272.8|13270.1|13268.6|806
1639758600000|2021-12-17 16:30:00|13272.4|13270.9|13267.3|13266.4|13274.5|13273.2|13267.1|13266|789
1639758900000|2021-12-17 16:35:00|13267.6|13266.1|13271.4|13270.5|13273.4|13272.3|13266.3|13265.1|678
1639759200000|2021-12-17 16:40:00|13271.5|13270.6|13267.6|13266.1|13272.2|13271.3|13266.2|13264.8|784
1639759500000|2021-12-17 16:45:00|13267.7|13266.8|13265.4|13263.9|13269.4|13268|13264.8|13263.5|800
1639759800000|2021-12-17 16:50:00|13265.3|13263.8|13265.8|13264.9|13267|13265.7|13264.9|13263.7|728
1639760100000|2021-12-17 16:55:00|13265.9|13265|13269.5|13268|13269.8|13268.3|13263.6|13262.7|659
1639760400000|2021-12-17 17:00:00|13269.6|13268.1|13262.8|13261.9|13269.6|13268.1|13261.7|13260.6|764
1639760700000|2021-12-17 17:05:00|13263|13261.5|13262.4|13260.9|13264.1|13262.8|13259.8|13258.6|754
1639761000000|2021-12-17 17:10:00|13262.5|13261|13265.4|13264.5|13265.8|13264.6|13261.7|13260.2|617
1639761300000|2021-12-17 17:15:00|13265.3|13264.4|13266.6|13265.1|13268.7|13267.5|13265.3|13264|551
1639761600000|2021-12-17 17:20:00|13266.7|13265.2|13265.1|13263.6|13266.8|13265.6|13263.1|13261.6|673
1639761900000|2021-12-17 17:25:00|13264.6|13263.7|13262.5|13261|13265.2|13263.9|13260.5|13259.3|603
1639762200000|2021-12-17 17:30:00|13262.6|13261.1|13263.6|13262.1|13263.8|13262.5|13261.2|13259.9|525
1639762500000|2021-12-17 17:35:00|13263.7|13262.2|13261.8|13260.3|13265.5|13264.3|13261.5|13260|511
1639762800000|2021-12-17 17:40:00|13261.7|13260.2|13261.1|13259.6|13262.9|13261.4|13260.2|13258.7|543
1639763100000|2021-12-17 17:45:00|13261.2|13259.7|13257.4|13255.9|13263.9|13262.4|13257.3|13255.8|624
1639763400000|2021-12-17 17:50:00|13257.2|13255.7|13257.5|13256|13259.8|13258.3|13256.5|13255.2|495
1639763700000|2021-12-17 17:55:00|13257.4|13255.9|13262.3|13260.8|13262.6|13261.3|13256|13254.9|653
1639764000000|2021-12-17 18:00:00|13262.2|13260.7|13263.5|13262|13266.6|13265.4|13261.8|13260.3|764
1639764300000|2021-12-17 18:05:00|13263.3|13261.8|13260.1|13258.6|13264.5|13263.5|13259.7|13258.2|499
1639764600000|2021-12-17 18:10:00|13260|13258.5|13259.3|13257.8|13261.1|13259.6|13258.6|13257.1|532
1639764900000|2021-12-17 18:15:00|13259.4|13257.9|13258|13257.1|13260.5|13259.3|13257.3|13255.9|629
1639765200000|2021-12-17 18:20:00|13258.1|13257.2|13261|13259.5|13261|13259.7|13257|13255.7|472
1639765500000|2021-12-17 18:25:00|13260.9|13259.4|13260.5|13259|13262.1|13260.7|13259.3|13258|391
1639765800000|2021-12-17 18:30:00|13260.4|13258.9|13258.5|13257|13261.4|13260.2|13257.2|13255.8|547
1639766100000|2021-12-17 18:35:00|13258.4|13256.9|13255|13253.5|13258.7|13257.5|13252.4|13250.9|607
1639766400000|2021-12-17 18:40:00|13255.1|13253.6|13253.4|13251.9|13257.5|13256.1|13252|13250.9|669
1639766700000|2021-12-17 18:45:00|13253.6|13252.1|13255.5|13254|13256.7|13255.5|13253.2|13251.8|588
1639767000000|2021-12-17 18:50:00|13255.6|13254.1|13253|13251.5|13256.4|13255.1|13252.8|13251.3|580
1639767300000|2021-12-17 18:55:00|13252.9|13251.4|13251.3|13249.8|13254.5|13253.2|13250.4|13249.1|734
1639767600000|2021-12-17 19:00:00|13251.4|13249.9|13254.2|13253.3|13254.6|13253.6|13250|13248.7|670
1639767900000|2021-12-17 19:05:00|13254.3|13253.4|13251.5|13250|13254.4|13253.4|13249.9|13248.7|569
1639768200000|2021-12-17 19:10:00|13251.4|13249.9|13248.4|13247.5|13252.1|13250.7|13247.5|13246|314
1639768500000|2021-12-17 19:15:00|13248.3|13247.4|13255.2|13253.7|13255.2|13253.7|13248.2|13246.8|321
1639768800000|2021-12-17 19:20:00|13255.3|13253.8|13258|13256.5|13258.8|13257.4|13254.6|13253.1|474
1639769100000|2021-12-17 19:25:00|13258.7|13257.2|13256.9|13255.4|13258.7|13257.3|13254.8|13253.6|523
1639769400000|2021-12-17 19:30:00|13256.5|13255.6|13259|13258.1|13259.2|13258.1|13255.2|13253.9|501
1639769700000|2021-12-17 19:35:00|13258.9|13258|13258.6|13257.1|13259.5|13258.3|13256.8|13255.7|300
1639770000000|2021-12-17 19:40:00|13258.5|13257|13257.7|13256.2|13258.8|13257.3|13256.6|13255.4|419
1639770300000|2021-12-17 19:45:00|13257.8|13256.3|13256.6|13255.1|13258.6|13257.4|13255.7|13254.3|396
1639770600000|2021-12-17 19:50:00|13256.7|13255.2|13253.8|13252.3|13256.7|13255.4|13252.6|13251.3|497
1639770900000|2021-12-17 19:55:00|13253.9|13252.4|13251.4|13249.9|13254|13252.5|13251.2|13249.9|706
1639771200000|2021-12-17 20:00:00|13251.2|13249.7|13251.3|13249.8|13252.7|13251.2|13249.4|13247.9|584
1639771500000|2021-12-17 20:05:00|13251|13249.5|13251.9|13250.4|13252.1|13250.6|13249.7|13248.2|408
1639771800000|2021-12-17 20:10:00|13252|13250.5|13249.4|13247.9|13252.7|13251.2|13249.4|13247.9|253
1639772100000|2021-12-17 20:15:00|13249.5|13248|13249.4|13247.9|13250.3|13248.8|13247.3|13245.8|421
1639772400000|2021-12-17 20:20:00|13249.3|13247.8|13248.7|13247.2|13250.4|13249.2|13248.3|13247|386
1639772700000|2021-12-17 20:25:00|13248.6|13247.1|13247.7|13246.2|13249|13247.5|13247.1|13245.6|273
1639773000000|2021-12-17 20:30:00|13247.6|13246.1|13248.6|13247.1|13249.1|13247.6|13244.5|13243.4|442
1639773300000|2021-12-17 20:35:00|13248.5|13247|13246.5|13245|13249.5|13248|13246.5|13245|526
1639773600000|2021-12-17 20:40:00|13246.6|13245.1|13247.5|13246|13250.7|13249.2|13246.5|13245|514
1639773900000|2021-12-17 20:45:00|13247.6|13246.1|13243.8|13242.3|13248.9|13247.4|13240.9|13239.4|414
1639774200000|2021-12-17 20:50:00|13243.9|13242.4|13241.4|13239.9|13244.5|13243|13240.8|13239.6|660
1639774500000|2021-12-17 20:55:00|13241.2|13239.7|13235.9|13234.4|13242.6|13241.1|13235.9|13234.4|618
1639774800000|2021-12-17 21:00:00|13236|13234.5|13234.8|13233.3|13238.7|13237.2|13234.3|13232.8|662
1639775100000|2021-12-17 21:05:00|13235|13233.5|13235.1|13233.6|13235.5|13234|13234.2|13232.7|465
1639775400000|2021-12-17 21:10:00|13235.2|13233.7|13237.2|13235.7|13237.7|13236.2|13235.1|13233.6|264
1639775700000|2021-12-17 21:15:00|13237.7|13236.2|13238.8|13237.3|13239.4|13237.6|13237.2|13235.7|315
1639776000000|2021-12-17 21:20:00|13238.9|13237.4|13241.4|13239.9|13243|13241.4|13238.9|13237.4|342
1639776300000|2021-12-17 21:25:00|13241.3|13239.8|13236.8|13235.3|13241.9|13240.2|13236.4|13234.6|463
1639776600000|2021-12-17 21:30:00|13236.7|13235.2|13236.6|13234.4|13240|13238.3|13236.3|13234.1|386
1639776900000|2021-12-17 21:35:00|13236.3|13234.8|13235.4|13233.9|13237.2|13235.3|13234.5|13232.5|311
1639777200000|2021-12-17 21:40:00|13235.8|13233.6|13233.4|13230.5|13235.9|13233.7|13232.7|13230.5|481
1639777500000|2021-12-17 21:45:00|13233.1|13231|13234.6|13231.4|13236.4|13232.7|13232.6|13229.9|799
1639777800000|2021-12-17 21:50:00|13234.9|13231.1|13240.8|13234.2|13243.8|13236|13233.1|13229.6|834
1639778100000|2021-12-17 21:55:00|13240.9|13234.1|13242.1|13231.6|13242.4|13235.4|13235.8|13229.1|493
1639947600000|2021-12-19 21:00:00|13250.8|13232.4|13249.8|13233.2|13251|13234.3|13246.3|13232.4|15
1639947900000|2021-12-19 21:05:00|13250.3|13233.5|13249.8|13233.2|13251.2|13233.5|13249.8|13231.9|14
1639948200000|2021-12-19 21:10:00|13250.5|13232.6|13248.9|13233.1|13252|13233.3|13247.3|13231.1|23
1639948500000|2021-12-19 21:15:00|13249|13232.6|13247.2|13233.1|13251.2|13233.2|13247.2|13231.9|15
1639948800000|2021-12-19 21:20:00|13251|13233|13249.8|13234.3|13251.7|13234.3|13247.3|13232.4|18
1639949100000|2021-12-19 21:25:00|13250.7|13233|13247.4|13234.3|13250.8|13234.3|13247.4|13233|4
1639949400000|2021-12-19 21:30:00|13248|13234.1|13245.3|13238.8|13250.9|13238.9|13245.3|13232.2|29
1639949700000|2021-12-19 21:35:00|13247.4|13235.3|13247.2|13235.9|13247.4|13238.5|13244.9|13235.3|9
1639950000000|2021-12-19 21:40:00|13251.3|13230.3|13247.2|13235.9|13251.3|13235.9|13247.2|13230.3|3
1639950300000|2021-12-19 21:45:00|13247.4|13235.7|13249.8|13237|13253.2|13241.3|13247.4|13230.7|22
1639950600000|2021-12-19 21:50:00|13250.1|13236.8|13249.8|13237|13251.7|13237|13249.6|13232.4|27
1639950900000|2021-12-19 21:55:00|13250.2|13236|13249.8|13237|13250.2|13237|13249.7|13235.9|25
1639951200000|2021-12-19 22:00:00|13249.6|13234.5|13242.7|13236.2|13250.5|13239|13242.4|13231.9|113
1639951500000|2021-12-19 22:05:00|13242.9|13236.4|13243.5|13236.9|13246.3|13239.1|13240.6|13234.7|183
1639951800000|2021-12-19 22:10:00|13244.2|13237|13246.3|13239.2|13251.6|13243.4|13243.3|13235.9|260
1639952100000|2021-12-19 22:15:00|13245.4|13239.4|13245.9|13241.1|13247.8|13241.7|13244.5|13239.3|215
1639952400000|2021-12-19 22:20:00|13246.3|13240.8|13245.7|13240.9|13248.1|13241.5|13245|13240.1|245
1639952700000|2021-12-19 22:25:00|13245.9|13240.7|13245.3|13234.3|13247.8|13241.7|13243.7|13233.8|342
1639953000000|2021-12-19 22:30:00|13245.2|13234.2|13243|13232|13247.3|13236.3|13238|13228.1|572
1639953300000|2021-12-19 22:35:00|13242.9|13231.9|13243.8|13232.8|13249.6|13238.6|13240.3|13229.3|329
1639953600000|2021-12-19 22:40:00|13243.4|13232.4|13243.8|13235.6|13250.6|13239.6|13240.2|13230.3|434
1639953900000|2021-12-19 22:45:00|13243.6|13235.2|13244.5|13233.5|13248.4|13237.7|13239.8|13228.8|314
1639954200000|2021-12-19 22:50:00|13244.4|13233.4|13242.3|13231.3|13255.4|13244.4|13238.6|13229.6|466
1639954500000|2021-12-19 22:55:00|13241.9|13230.9|13242.5|13231.5|13244|13233|13240.7|13230|178
1639954800000|2021-12-19 23:00:00|13242.4|13231.4|13239.8|13235.4|13246|13235.7|13238.6|13228.3|806
1639955100000|2021-12-19 23:05:00|13240.1|13236.1|13235.2|13231.9|13241|13237.3|13234.9|13230.9|679
1639955400000|2021-12-19 23:10:00|13235|13232.4|13229.8|13227.2|13237.2|13234.4|13229.7|13227.2|456
1639955700000|2021-12-19 23:15:00|13229.9|13227.6|13226|13224.5|13230.3|13228.2|13225.7|13224|364
1639956000000|2021-12-19 23:20:00|13225.9|13224.4|13223.6|13222.1|13226.5|13225|13223.1|13221.6|298
1639956300000|2021-12-19 23:25:00|13223.5|13222|13227.5|13226|13228.3|13226.6|13223.5|13222|307
1639956600000|2021-12-19 23:30:00|13227.6|13226.1|13229.1|13227.6|13229.9|13228|13227.1|13225.4|250
1639956900000|2021-12-19 23:35:00|13229|13227.5|13230.5|13229|13230.9|13229.4|13228.6|13226.6|183
1639957200000|2021-12-19 23:40:00|13230.4|13228.9|13230.4|13228.9|13231.1|13229.3|13230|13228.5|156
1639957500000|2021-12-19 23:45:00|13230.3|13228.8|13227.6|13226.1|13230.4|13228.9|13226.6|13225.1|167
1639957800000|2021-12-19 23:50:00|13227.5|13226|13228.9|13227.4|13231.2|13229.7|13227.2|13225.7|176
1639958100000|2021-12-19 23:55:00|13229|13227.5|13229.7|13228.2|13231.2|13229.2|13228.9|13227.4|306
1639958400000|2021-12-20 00:00:00|13229.8|13228.3|13230.4|13228.9|13231|13229.5|13228|13226.5|502
1639958700000|2021-12-20 00:05:00|13230.3|13228.8|13231.3|13229.8|13232|13230.5|13230|13228.5|403
1639959000000|2021-12-20 00:10:00|13231.4|13229.9|13230.8|13229.3|13233.8|13232.3|13230.7|13229.2|450
1639959300000|2021-12-20 00:15:00|13230.9|13229.4|13232.2|13230.7|13232.2|13230.7|13229.6|13228.1|338
1639959600000|2021-12-20 00:20:00|13232.1|13230.6|13232.3|13231.4|13232.9|13231.7|13230.6|13229.3|407
1639959900000|2021-12-20 00:25:00|13232.6|13231.7|13233.2|13231.7|13233.4|13231.9|13231.2|13229.7|287
1639960200000|2021-12-20 00:30:00|13233.1|13231.6|13230|13228.5|13233.7|13232.2|13229.1|13227.6|326
1639960500000|2021-12-20 00:35:00|13229.9|13228.4|13229.6|13228.1|13230.4|13229|13229.2|13227.7|299
1639960800000|2021-12-20 00:40:00|13229.7|13228.2|13233.2|13231.7|13233.2|13231.7|13229.6|13228.1|272
1639961100000|2021-12-20 00:45:00|13233.1|13231.6|13230|13228.5|13233.2|13231.7|13229.9|13228.4|240
1639961400000|2021-12-20 00:50:00|13230.1|13228.6|13235.6|13234.1|13236.3|13234.8|13230|13228.5|400
1639961700000|2021-12-20 00:55:00|13236.1|13234.6|13236.6|13235.1|13236.8|13235.3|13234.4|13232.9|382
1639962000000|2021-12-20 01:00:00|13236.7|13235.2|13234.9|13233.4|13236.7|13235.2|13233.8|13232.3|437
1639962300000|2021-12-20 01:05:00|13235|13233.5|13233|13231.5|13235.3|13234|13232.8|13231.3|295
1639962600000|2021-12-20 01:10:00|13232.9|13231.4|13230.9|13229.4|13233.2|13231.7|13227.9|13226.4|308
1639962900000|2021-12-20 01:15:00|13230.8|13229.3|13228.4|13226.9|13232|13230.5|13226.8|13225.5|293
1639963200000|2021-12-20 01:20:00|13228.3|13226.8|13226.1|13224.6|13229.5|13228|13226|13224.5|316
1639963500000|2021-12-20 01:25:00|13226.2|13224.7|13225|13223.5|13228.1|13226.8|13224|13222.5|311
1639963800000|2021-12-20 01:30:00|13225.1|13223.6|13225|13223.5|13226.8|13225.3|13224.1|13222.6|377
1639964100000|2021-12-20 01:35:00|13224.9|13223.4|13228.1|13226.6|13229.2|13227.7|13224.8|13223.3|327
1639964400000|2021-12-20 01:40:00|13228.2|13226.7|13226.9|13225.4|13229.3|13227.8|13226.8|13225.3|229
1639964700000|2021-12-20 01:45:00|13226.8|13225.3|13227.1|13225.6|13228.1|13226.9|13226.6|13225.1|288
1639965000000|2021-12-20 01:50:00|13226.9|13225.4|13229.1|13227.6|13229.8|13228.3|13226.6|13225.2|340
1639965300000|2021-12-20 01:55:00|13228.9|13227.4|13228.4|13226.9|13229.6|13228.1|13226.9|13225.4|307
1639965600000|2021-12-20 02:00:00|13228.5|13227|13226.9|13225.4|13229.3|13227.8|13226.5|13225.3|313
1639965900000|2021-12-20 02:05:00|13226.8|13225.3|13222.9|13221.4|13227.7|13226.2|13222.5|13221|344
1639966200000|2021-12-20 02:10:00|13222.8|13221.3|13225|13223.5|13226|13224.5|13222.5|13221|372
1639966500000|2021-12-20 02:15:00|13224.9|13223.4|13224.1|13222.6|13225.9|13224.7|13222.9|13221.4|296
1639966800000|2021-12-20 02:20:00|13224|13222.5|13223.1|13221.6|13224|13222.6|13222.3|13220.8|182
1639967100000|2021-12-20 02:25:00|13223|13221.5|13223.8|13222.3|13225.2|13224.2|13222.6|13221.5|311
1639967400000|2021-12-20 02:30:00|13223.9|13222.4|13228|13226.5|13228.2|13226.7|13223.7|13222.2|287
1639967700000|2021-12-20 02:35:00|13227.9|13226.4|13227|13225.5|13228.2|13226.7|13226.7|13225.3|201
1639968000000|2021-12-20 02:40:00|13226.9|13225.4|13226|13224.5|13227|13225.7|13224.6|13223.3|215
1639968300000|2021-12-20 02:45:00|13225.5|13224.6|13223.9|13222.4|13226.1|13224.9|13223.7|13222.4|235
1639968600000|2021-12-20 02:50:00|13223.8|13222.3|13224.9|13223.4|13225.2|13223.9|13223.4|13222.1|309
1639968900000|2021-12-20 02:55:00|13225.6|13224.1|13231.7|13230.2|13231.9|13230.4|13225.6|13224.1|343
1639969200000|2021-12-20 03:00:00|13231.8|13230.3|13232.2|13230.7|13233.1|13231.6|13229.4|13228.1|340
1639969500000|2021-12-20 03:05:00|13232.1|13230.6|13232.6|13231.1|13233.2|13231.7|13231.2|13229.8|251
1639969800000|2021-12-20 03:10:00|13232.7|13231.2|13229.5|13228|13232.9|13231.8|13229|13227.9|315
1639970100000|2021-12-20 03:15:00|13229.4|13227.9|13231.6|13230.1|13231.8|13230.3|13228.8|13227.7|234
1639970400000|2021-12-20 03:20:00|13231.7|13230.2|13231.8|13230.3|13231.8|13230.3|13229.6|13228.1|307
1639970700000|2021-12-20 03:25:00|13231.6|13230.1|13228.6|13227.1|13231.9|13230.8|13228.3|13226.8|298
1639971000000|2021-12-20 03:30:00|13228.5|13227|13229.5|13228|13229.9|13228.6|13227.7|13226.2|279
1639971300000|2021-12-20 03:35:00|13229.6|13228.1|13228.6|13227.1|13229.6|13228.1|13228|13226.5|212
1639971600000|2021-12-20 03:40:00|13228.5|13227|13227.4|13225.9|13228.8|13227.3|13227.3|13225.8|228
1639971900000|2021-12-20 03:45:00|13227.3|13225.8|13228.5|13227|13228.9|13227.4|13226.6|13225.1|270
1639972200000|2021-12-20 03:50:00|13228.4|13226.9|13226.7|13225.2|13229.8|13228.3|13226.5|13225.1|346
1639972500000|2021-12-20 03:55:00|13227.1|13225.6|13227.2|13225.7|13227.6|13226.1|13226.2|13224.7|298
1639972800000|2021-12-20 04:00:00|13227.1|13225.6|13228.2|13226.7|13228.5|13227|13226.3|13224.8|260
1639973100000|2021-12-20 04:05:00|13228.1|13226.6|13227.8|13226.3|13228.2|13226.7|13226.9|13225.7|221
1639973400000|2021-12-20 04:10:00|13227.7|13226.2|13226|13224.5|13228.5|13227|13225.4|13224.1|250
1639973700000|2021-12-20 04:15:00|13225.9|13224.4|13227.8|13226.3|13227.9|13226.4|13225|13223.7|223
1639974000000|2021-12-20 04:20:00|13227.6|13226.1|13226.5|13225|13227.7|13226.2|13226.3|13224.8|208
1639974300000|2021-12-20 04:25:00|13226.4|13224.9|13227.7|13226.2|13228.3|13226.8|13226.1|13224.9|332
1639974600000|2021-12-20 04:30:00|13227.8|13226.3|13226.8|13225.3|13228.3|13226.8|13226.4|13224.9|229
1639974900000|2021-12-20 04:35:00|13226.7|13225.2|13226.6|13225.1|13227.9|13226.4|13226.4|13225|196
1639975200000|2021-12-20 04:40:00|13226.5|13225|13227.9|13226.4|13228|13226.5|13226.5|13225|174
1639975500000|2021-12-20 04:45:00|13227.8|13226.3|13227|13225.5|13228.1|13226.6|13226.6|13225.1|155
1639975800000|2021-12-20 04:50:00|13226.9|13225.4|13227|13225.5|13227.8|13226.3|13226.2|13224.7|170
1639976100000|2021-12-20 04:55:00|13227.1|13225.6|13226.7|13225.2|13227.8|13226.3|13225.7|13224.2|220
1639976400000|2021-12-20 05:00:00|13226.6|13225.1|13224.8|13223.3|13226.9|13225.4|13224.4|13222.9|296
1639976700000|2021-12-20 05:05:00|13224.7|13223.2|13223.8|13222.3|13224.8|13223.3|13221.6|13220.1|330
1639977000000|2021-12-20 05:10:00|13223.9|13222.4|13226.6|13225.1|13227.1|13225.6|13223.7|13222.2|263
1639977300000|2021-12-20 05:15:00|13226.5|13225|13226.8|13225.3|13227.7|13226.2|13224.7|13223.2|287
1639977600000|2021-12-20 05:20:00|13226.5|13225.6|13226.9|13225.4|13227.9|13226.4|13225.6|13224.1|280
1639977900000|2021-12-20 05:25:00|13226.8|13225.3|13226|13224.5|13228|13226.7|13225.8|13224.3|205
1639978200000|2021-12-20 05:30:00|13225.9|13224.4|13225.7|13224.2|13226.7|13225.2|13224.2|13223|208
1639978500000|2021-12-20 05:35:00|13225.6|13224.1|13224.8|13223.3|13225.7|13224.2|13223.3|13222.1|194
1639978800000|2021-12-20 05:40:00|13224.9|13223.4|13223.2|13222.3|13224.9|13223.4|13222.3|13221.1|285
1639979100000|2021-12-20 05:45:00|13223.1|13222.2|13223.6|13222.1|13224.4|13222.9|13222.3|13220.8|313
1639979400000|2021-12-20 05:50:00|13223.7|13222.2|13220.6|13219.1|13223.7|13222.2|13220.4|13218.9|325
1639979700000|2021-12-20 05:55:00|13220.7|13219.2|13223.5|13222|13224.4|13222.9|13220.4|13218.9|309
1639980000000|2021-12-20 06:00:00|13223.4|13221.9|13223.7|13222.2|13224.4|13222.9|13221.4|13219.9|419
1639980300000|2021-12-20 06:05:00|13223.6|13222.1|13225.1|13223.6|13225.9|13224.6|13222.4|13221.2|351
1639980600000|2021-12-20 06:10:00|13225.2|13223.7|13221.8|13220.3|13225.6|13224.3|13220.1|13219|381
1639980900000|2021-12-20 06:15:00|13221.9|13220.4|13222.8|13221.3|13222.9|13221.4|13220.8|13219.3|220
1639981200000|2021-12-20 06:20:00|13222.7|13221.2|13218.8|13217.3|13223|13221.5|13218.7|13217.2|340
1639981500000|2021-12-20 06:25:00|13218.7|13217.2|13218.4|13216.9|13220.2|13218.7|13217.6|13216.1|324
1639981800000|2021-12-20 06:30:00|13218.6|13217.1|13218|13216.5|13221.7|13220.2|13217.7|13216.3|458
1639982100000|2021-12-20 06:35:00|13218.1|13216.6|13219.8|13218.3|13221.6|13220.3|13217.7|13216.4|478
1639982400000|2021-12-20 06:40:00|13219.9|13218.4|13218.8|13217.3|13220.6|13219.1|13217.9|13216.5|448
1639982700000|2021-12-20 06:45:00|13218.6|13217.1|13220.4|13218.9|13220.6|13219.3|13218.4|13216.9|287
1639983000000|2021-12-20 06:50:00|13220.6|13219.1|13220.9|13219.4|13223.1|13221.9|13218.7|13217.2|435
1639983300000|2021-12-20 06:55:00|13220.8|13219.3|13221.7|13220.2|13222.6|13221.1|13219.1|13217.8|356
1639983600000|2021-12-20 07:00:00|13221.8|13220.3|13211.8|13210.3|13221.8|13220.3|13211.6|13210.1|754
1639983900000|2021-12-20 07:05:00|13211.9|13210.4|13215.8|13214.3|13217.4|13216.1|13211.8|13210.3|548
1639984200000|2021-12-20 07:10:00|13215.9|13214.4|13212.3|13210.8|13215.9|13214.4|13209.9|13208.6|645
1639984500000|2021-12-20 07:15:00|13212.4|13210.9|13210.8|13209.3|13213.2|13211.7|13207.6|13206.1|655
1639984800000|2021-12-20 07:20:00|13211.1|13209.6|13204.9|13203.4|13212|13210.7|13204.9|13203.4|717
1639985100000|2021-12-20 07:25:00|13204.8|13203.3|13207|13205.5|13207.3|13205.8|13203.3|13201.8|459
1639985400000|2021-12-20 07:30:00|13206.9|13205.4|13209.1|13207.6|13209.3|13208|13205|13203.7|674
1639985700000|2021-12-20 07:35:00|13209|13207.5|13209.6|13208.1|13211.4|13209.9|13208.3|13206.8|569
1639986000000|2021-12-20 07:40:00|13209.7|13208.2|13215.4|13213.9|13215.7|13214.2|13209.1|13207.6|652
1639986300000|2021-12-20 07:45:00|13215.5|13214|13210.2|13208.7|13216.2|13214.7|13209.7|13208.2|506
1639986600000|2021-12-20 07:50:00|13210.3|13208.8|13213|13211.5|13214.4|13213.3|13208.9|13207.4|468
1639986900000|2021-12-20 07:55:00|13212.7|13211.2|13214.4|13212.9|13216.4|13215.3|13211.2|13209.7|910
1639987200000|2021-12-20 08:00:00|13214.5|13213|13207.9|13206.4|13214.5|13213|13204.4|13203.4|747
1639987500000|2021-12-20 08:05:00|13208|13206.5|13207.9|13206.4|13211.2|13209.8|13203.3|13201.8|752
1639987800000|2021-12-20 08:10:00|13207.8|13206.3|13208.2|13206.7|13211|13209.8|13206.4|13204.9|752
1639988100000|2021-12-20 08:15:00|13207.6|13206.1|13204.4|13202.9|13207.6|13206.3|13200.3|13198.8|704
1639988400000|2021-12-20 08:20:00|13204.3|13202.8|13203.6|13202.1|13206.8|13205.3|13201.7|13200.2|870
1639988700000|2021-12-20 08:25:00|13203.5|13202|13204.9|13203.4|13206.5|13205.3|13202.2|13200.8|830
1639989000000|2021-12-20 08:30:00|13205|13203.5|13208.3|13206.8|13209.2|13207.9|13202.8|13201.5|896
1639989300000|2021-12-20 08:35:00|13208.1|13206.6|13207.2|13205.7|13211.4|13209.9|13205.6|13204.2|864
1639989600000|2021-12-20 08:40:00|13207.3|13205.8|13208.4|13206.9|13208.4|13206.9|13204.6|13203.1|708
1639989900000|2021-12-20 08:45:00|13208.3|13206.8|13211.1|13209.6|13213.1|13211.9|13207.5|13206|724
1639990200000|2021-12-20 08:50:00|13211|13209.5|13206.5|13205|13211.1|13209.6|13205.9|13204.6|743
1639990500000|2021-12-20 08:55:00|13207|13205.5|13205.6|13204.1|13207.6|13206.1|13203.5|13202|696
1639990800000|2021-12-20 09:00:00|13205.5|13204|13205.8|13204.3|13207.3|13205.9|13203.9|13202.5|766
1639991100000|2021-12-20 09:05:00|13205.9|13204.4|13203.7|13202.2|13207.3|13205.8|13199|13197.5|934
1639991400000|2021-12-20 09:10:00|13203.6|13202.1|13199.3|13197.8|13207.5|13206|13199.2|13197.7|661
1639991700000|2021-12-20 09:15:00|13199.2|13197.7|13194.9|13193.4|13199.6|13198.1|13189.8|13188.3|889
1639992000000|2021-12-20 09:20:00|13194.8|13193.3|13189.6|13188.1|13197.2|13195.7|13188.8|13187.3|652
1639992300000|2021-12-20 09:25:00|13189.5|13188|13183.8|13182.3|13190.4|13188.9|13182.8|13181.4|694
1639992600000|2021-12-20 09:30:00|13183.9|13182.4|13179.3|13177.8|13184.2|13182.9|13178.6|13177.4|618
1639992900000|2021-12-20 09:35:00|13179.6|13178.1|13184|13182.5|13188.5|13187|13179.5|13178|731
1639993200000|2021-12-20 09:40:00|13183.9|13182.4|13185.9|13184.4|13188.1|13186.6|13183.5|13182.2|539
1639993500000|2021-12-20 09:45:00|13186.1|13184.6|13179.3|13177.8|13190.3|13188.8|13178.4|13177.1|973
1639993800000|2021-12-20 09:50:00|13179.4|13177.9|13177.2|13175.7|13179.5|13178.1|13174.1|13172.8|931
1639994100000|2021-12-20 09:55:00|13177.3|13175.8|13185.9|13184.4|13186.1|13184.6|13175.8|13174.6|984
1639994400000|2021-12-20 10:00:00|13186|13184.5|13192.1|13190.6|13193.5|13192.2|13185.8|13184.3|1125
1639994700000|2021-12-20 10:05:00|13191.8|13190.9|13188.5|13187|13192.7|13191.7|13186.5|13185.2|1012
1639995000000|2021-12-20 10:10:00|13188.6|13187.1|13186.3|13184.8|13191.6|13190.3|13185.1|13183.6|1063
1639995300000|2021-12-20 10:15:00|13186.5|13185|13190.1|13188.6|13190.7|13189.6|13184.1|13182.6|825
1639995600000|2021-12-20 10:20:00|13190.2|13188.7|13193.9|13192.4|13195.2|13193.7|13188.4|13187.1|587
1639995900000|2021-12-20 10:25:00|13194|13192.5|13198|13196.5|13198.3|13196.8|13190.9|13189.4|565
1639996200000|2021-12-20 10:30:00|13197.9|13196.4|13195|13193.5|13198.9|13197.5|13193.7|13192.6|623
1639996500000|2021-12-20 10:35:00|13194.9|13193.4|13193.1|13191.6|13196|13194.5|13192|13191.1|417
1639996800000|2021-12-20 10:40:00|13193|13191.5|13192|13190.5|13193.6|13192.1|13190.1|13189.1|516
1639997100000|2021-12-20 10:45:00|13191.9|13190.4|13194.9|13193.4|13196|13194.7|13191.9|13190.4|446
1639997400000|2021-12-20 10:50:00|13195|13193.5|13198.3|13196.8|13198.3|13196.8|13192.7|13191.2|520
1639997700000|2021-12-20 10:55:00|13198.2|13196.7|13200|13198.5|13201.4|13199.9|13195.8|13194.3|605
1639998000000|2021-12-20 11:00:00|13200.1|13198.6|13196.2|13195.3|13201.3|13199.8|13195.8|13194.5|604
1639998300000|2021-12-20 11:05:00|13196|13195.1|13194.2|13192.7|13197.3|13196|13192.8|13191.3|442
1639998600000|2021-12-20 11:10:00|13194|13192.5|13191.7|13190.8|13196.1|13194.6|13190.9|13189.5|512
1639998900000|2021-12-20 11:15:00|13191.8|13190.9|13192.9|13191.4|13194.5|13193|13191.2|13190.1|496
1639999200000|2021-12-20 11:20:00|13193|13191.5|13199|13197.5|13199.1|13197.6|13191.2|13190.1|457
1639999500000|2021-12-20 11:25:00|13199.1|13197.6|13203.3|13201.8|13203.4|13201.9|13198.3|13197.1|481
1639999800000|2021-12-20 11:30:00|13203.2|13201.7|13201.2|13199.7|13204.2|13203|13199.6|13198.4|528
1640000100000|2021-12-20 11:35:00|13201.1|13199.6|13202.9|13202|13203.4|13202.3|13200.3|13198.8|425
1640000400000|2021-12-20 11:40:00|13203|13202.1|13203.9|13203|13204.7|13203.3|13202.9|13201.6|302
1640000700000|2021-12-20 11:45:00|13204|13203.1|13204.9|13203.4|13206.4|13205.2|13204|13202.6|297
1640001000000|2021-12-20 11:50:00|13204.8|13203.3|13203.3|13201.8|13204.8|13203.4|13202.5|13201.2|312
1640001300000|2021-12-20 11:55:00|13202.8|13201.9|13204.2|13202.7|13206.5|13205.3|13201.6|13200.2|713
1640001600000|2021-12-20 12:00:00|13204.1|13202.6|13204.9|13204|13206.4|13205.2|13202.3|13201.2|651
1640001900000|2021-12-20 12:05:00|13204.8|13203.9|13209.2|13207.7|13209.4|13207.9|13203.8|13202.5|521
1640002200000|2021-12-20 12:10:00|13209.1|13207.6|13208.9|13208|13209.3|13208.1|13206.8|13205.7|425
1640002500000|2021-12-20 12:15:00|13209.2|13207.7|13208.2|13206.7|13209.9|13208.8|13206.7|13205.4|424
1640002800000|2021-12-20 12:20:00|13208.9|13207.4|13211.9|13211|13212.9|13211.5|13207.9|13206.9|397
1640003100000|2021-12-20 12:25:00|13211.8|13210.9|13211.8|13210.3|13213.5|13212.4|13210.9|13209.6|323
1640003400000|2021-12-20 12:30:00|13211.9|13210.4|13214|13212.5|13214.5|13213|13211.4|13209.9|596
1640003700000|2021-12-20 12:35:00|13214.1|13212.6|13214.4|13212.9|13214.9|13213.4|13211|13209.5|531
1640004000000|2021-12-20 12:40:00|13214.5|13213|13214.4|13212.9|13216.1|13214.8|13213.6|13212.3|436
1640004300000|2021-12-20 12:45:00|13215|13213.5|13213|13211.5|13216.5|13215.2|13211.4|13210|453
1640004600000|2021-12-20 12:50:00|13213.1|13211.6|13216.6|13215.1|13219.3|13218.4|13211|13209.7|690
1640004900000|2021-12-20 12:55:00|13216.5|13215|13215.8|13214.9|13217.5|13216.4|13214.8|13213.6|612
1640005200000|2021-12-20 13:00:00|13215.9|13215|13218.3|13216.8|13219.8|13218.9|13215|13213.7|713
1640005500000|2021-12-20 13:05:00|13218.4|13216.9|13227.2|13225.7|13229.4|13228.1|13218.1|13216.8|754
1640005800000|2021-12-20 13:10:00|13227.3|13225.8|13230.7|13229.2|13230.7|13229.4|13225.9|13224.8|712
1640006100000|2021-12-20 13:15:00|13231|13230.1|13232.4|13230.9|13234.5|13233.1|13229.3|13227.8|689
1640006400000|2021-12-20 13:20:00|13232.3|13230.8|13236.9|13236|13239.9|13238.4|13232.1|13230.8|692
1640006700000|2021-12-20 13:25:00|13236.7|13235.8|13232.8|13231.9|13238.3|13237.2|13232.7|13231.5|748
1640007000000|2021-12-20 13:30:00|13233.1|13231.6|13236|13234.5|13236.4|13235.1|13231|13230|863
1640007300000|2021-12-20 13:35:00|13235.9|13234.4|13237.3|13235.8|13240.1|13238.6|13233.8|13232.6|764
1640007600000|2021-12-20 13:40:00|13237.2|13235.7|13237.2|13236.3|13241.1|13239.9|13236.1|13235.1|610
1640007900000|2021-12-20 13:45:00|13237.1|13236.2|13241.3|13240.4|13245.6|13244.4|13237.1|13236.2|810
1640008200000|2021-12-20 13:50:00|13241.2|13240.3|13236.4|13234.9|13241.7|13240.5|13233.6|13232.4|640
1640008500000|2021-12-20 13:55:00|13236.5|13235|13240|13238.5|13242|13240.9|13236.1|13235|805
1640008800000|2021-12-20 14:00:00|13239.8|13238.3|13238.3|13236.8|13244|13242.5|13237.9|13236.7|677
1640009100000|2021-12-20 14:05:00|13237.7|13236.9|13238.5|13237|13241.8|13240.5|13236.7|13235.4|761
1640009400000|2021-12-20 14:10:00|13238.6|13237.1|13243.2|13241.7|13243.5|13242.4|13238.4|13236.9|844
1640009700000|2021-12-20 14:15:00|13243.3|13241.8|13242|13240.5|13243.8|13242.6|13239.5|13238.2|715
1640010000000|2021-12-20 14:20:00|13242.1|13240.6|13237.7|13236.2|13242.4|13241.5|13236|13234.7|756
1640010300000|2021-12-20 14:25:00|13237.6|13236.1|13237.2|13236.3|13239.7|13238.5|13235.6|13234.4|791
1640010600000|2021-12-20 14:30:00|13237.6|13236.1|13236.1|13235.2|13239.3|13237.9|13236.1|13235|833
1640010900000|2021-12-20 14:35:00|13236.2|13235.3|13234.6|13233.7|13236.6|13235.4|13231.6|13230.3|899
1640011200000|2021-12-20 14:40:00|13234.7|13233.8|13236.7|13235.2|13237.4|13235.9|13230.7|13229.4|966
1640011500000|2021-12-20 14:45:00|13236.6|13235.1|13230.8|13229.9|13236.6|13235.1|13230.8|13229.5|866
1640011800000|2021-12-20 14:50:00|13230.5|13229.6|13228.9|13227.4|13234|13232.8|13226.2|13225.1|828
1640012100000|2021-12-20 14:55:00|13228.8|13227.3|13227.2|13225.7|13229.7|13228.2|13224.1|13222.6|946
1640012400000|2021-12-20 15:00:00|13227.1|13225.6|13225.8|13224.9|13227.1|13225.6|13221.6|13220.4|942
1640012700000|2021-12-20 15:05:00|13226.1|13224.6|13228.3|13227.4|13229.5|13228.4|13225.8|13224.4|860
1640013000000|2021-12-20 15:10:00|13228.2|13227.3|13225.4|13223.9|13228.3|13227.4|13224.6|13223.4|984
1640013300000|2021-12-20 15:15:00|13225.5|13224|13227|13226.1|13227.5|13226.4|13223.1|13221.6|836
1640013600000|2021-12-20 15:20:00|13227.1|13226.2|13229.3|13227.8|13231.6|13230.5|13226.9|13225.7|670
1640013900000|2021-12-20 15:25:00|13229|13227.5|13223.9|13222.4|13230.1|13228.6|13221.6|13220.4|754
1640014200000|2021-12-20 15:30:00|13224.1|13222.6|13223.1|13222.2|13226|13224.7|13220.9|13219.9|927
1640014500000|2021-12-20 15:35:00|13223|13222.1|13220.2|13219.3|13226.4|13225.1|13219.9|13218.6|836
1640014800000|2021-12-20 15:40:00|13220.3|13219.4|13213.7|13212.2|13220.6|13219.6|13212|13210.8|775
1640015100000|2021-12-20 15:45:00|13213.6|13212.1|13211.7|13210.2|13215.2|13213.9|13209.5|13208|855
1640015400000|2021-12-20 15:50:00|13211.8|13210.3|13218|13217.1|13219.7|13218.5|13208.6|13207.1|1111
1640015700000|2021-12-20 15:55:00|13218.2|13217.3|13221.6|13220.7|13226.5|13225.3|13218.1|13216.8|1170
1640016000000|2021-12-20 16:00:00|13221.5|13220.6|13218.4|13217.5|13222.2|13221.3|13217.9|13216.7|1035
1640016300000|2021-12-20 16:05:00|13219|13217.6|13225.1|13224.2|13226.8|13225.7|13219|13217.6|710
1640016600000|2021-12-20 16:10:00|13225.2|13224.3|13219.9|13219|13226|13224.8|13219.8|13218.6|805
1640016900000|2021-12-20 16:15:00|13220|13219.1|13225.3|13224.4|13228.6|13227.4|13218.5|13217|816
1640017200000|2021-12-20 16:20:00|13225.2|13224.3|13228.5|13227|13229.7|13228.4|13223.3|13221.8|693
1640017500000|2021-12-20 16:25:00|13228.4|13226.9|13225|13223.5|13229.8|13228.6|13223.8|13222.5|666
1640017800000|2021-12-20 16:30:00|13224.8|13223.3|13215.4|13213.9|13224.8|13223.3|13214.9|13213.7|713
1640018100000|2021-12-20 16:35:00|13215.3|13213.8|13211.4|13209.9|13215.7|13214.2|13210.5|13209.2|668
1640018400000|2021-12-20 16:40:00|13211|13210.1|13210.5|13209|13212.1|13211|13208.8|13207.5|565
1640018700000|2021-12-20 16:45:00|13210.6|13209.1|13214.9|13213.4|13215.5|13214|13206.7|13205.5|553
1640019000000|2021-12-20 16:50:00|13214.8|13213.3|13221.3|13219.8|13221.6|13220.4|13210.8|13209.9|665
1640019300000|2021-12-20 16:55:00|13221.2|13219.7|13222|13220.5|13223.8|13222.5|13221|13219.7|660
1640019600000|2021-12-20 17:00:00|13222.1|13220.6|13222.6|13221.1|13222.7|13221.5|13219.7|13218.6|551
1640019900000|2021-12-20 17:05:00|13222.7|13221.2|13223.2|13222.3|13224.6|13223.4|13221.4|13219.9|450
1640020200000|2021-12-20 17:10:00|13223.8|13222.1|13222.3|13221.4|13224.1|13222.7|13221.4|13220.3|484
1640020500000|2021-12-20 17:15:00|13222.6|13221.1|13222.8|13221.3|13224.9|13223.9|13220.5|13219.3|528
1640020800000|2021-12-20 17:20:00|13222.7|13221.2|13220.2|13219.3|13224.1|13222.7|13220.1|13218.9|449
1640021100000|2021-12-20 17:25:00|13220.3|13219.4|13215.3|13213.8|13221|13219.6|13213.9|13212.7|646
1640021400000|2021-12-20 17:30:00|13215.4|13214.4|13214.7|13213.2|13215.8|13214.7|13213.5|13212.1|584
1640021700000|2021-12-20 17:35:00|13214.6|13213.1|13213.4|13211.9|13216.5|13215.1|13212.9|13211.5|485
1640022000000|2021-12-20 17:40:00|13213.5|13212|13211.1|13210.2|13213.8|13212.6|13211|13209.8|558
1640022300000|2021-12-20 17:45:00|13211.4|13210.5|13211|13209.5|13214.5|13213.2|13209.7|13208.8|385
1640022600000|2021-12-20 17:50:00|13211.1|13209.6|13210.8|13209.9|13212|13210.5|13209.7|13208.6|421
1640022900000|2021-12-20 17:55:00|13210.7|13209.8|13211.1|13210.2|13212.2|13211.1|13209.6|13208.3|567
1640023200000|2021-12-20 18:00:00|13211|13210.1|13212.5|13211|13213.4|13212.3|13210.5|13209.3|483
1640023500000|2021-12-20 18:05:00|13212.6|13211.1|13211.6|13210.1|13213.4|13211.9|13210.5|13209.5|439
1640023800000|2021-12-20 18:10:00|13211.7|13210.2|13213.4|13211.9|13213.9|13212.6|13211.3|13210.1|375
1640024100000|2021-12-20 18:15:00|13213.5|13212|13212.6|13211.1|13214.9|13213.4|13212.4|13210.9|339
1640024400000|2021-12-20 18:20:00|13212.3|13211.4|13212.4|13210.9|13212.9|13211.4|13212|13210.5|292
1640024700000|2021-12-20 18:25:00|13212.3|13210.8|13213.4|13211.9|13214.4|13213.1|13211.9|13210.7|420
1640025000000|2021-12-20 18:30:00|13213.3|13211.8|13213.3|13211.8|13214.9|13213.4|13212.2|13210.8|412
1640025300000|2021-12-20 18:35:00|13213.2|13211.7|13211.8|13210.3|13213.7|13212.2|13210.4|13208.9|513
1640025600000|2021-12-20 18:40:00|13211.9|13210.4|13212.6|13211.1|13213.4|13211.9|13211.4|13210.2|294
1640025900000|2021-12-20 18:45:00|13212.3|13210.8|13211.8|13210.3|13212.8|13211.7|13209.8|13208.7|381
1640026200000|2021-12-20 18:50:00|13211.9|13210.4|13214.2|13213.3|13214.5|13213.5|13210.9|13210|362
1640026500000|2021-12-20 18:55:00|13214.3|13213.4|13211.2|13209.7|13216.1|13214.9|13210.5|13209.2|521
1640026800000|2021-12-20 19:00:00|13211.1|13209.6|13211.4|13210.5|13212.9|13211.6|13210.1|13208.9|520
1640027100000|2021-12-20 19:05:00|13211.3|13210.4|13213.7|13212.8|13214.5|13213.3|13211.1|13210|425
1640027400000|2021-12-20 19:10:00|13213.9|13213|13214.2|13213.3|13214.5|13213.6|13211.9|13210.6|412
1640027700000|2021-12-20 19:15:00|13214.1|13213.2|13218.7|13217.2|13218.8|13217.3|13214.1|13212.6|423
1640028000000|2021-12-20 19:20:00|13218.6|13217.1|13219.1|13217.6|13219.1|13217.8|13217.1|13215.8|389
1640028300000|2021-12-20 19:25:00|13219.2|13217.7|13218|13216.5|13219.9|13218.7|13216.9|13215.8|392
1640028600000|2021-12-20 19:30:00|13217.6|13216.1|13216.4|13214.9|13218|13216.5|13215.5|13214.3|422
1640028900000|2021-12-20 19:35:00|13216.3|13214.8|13216.9|13216|13217.8|13216.6|13216.1|13214.7|372
1640029200000|2021-12-20 19:40:00|13217.3|13215.8|13218.6|13217.1|13218.9|13217.5|13216.9|13215.6|301
1640029500000|2021-12-20 19:45:00|13218.5|13217|13215.2|13213.7|13218.5|13217.1|13214.5|13213|432
1640029800000|2021-12-20 19:50:00|13215.3|13213.8|13212.3|13211.4|13215.7|13214.2|13212.2|13211.2|378
1640030100000|2021-12-20 19:55:00|13212.2|13211.3|13202.1|13201.2|13212.7|13211.5|13202.1|13200.9|611
1640030400000|2021-12-20 20:00:00|13202.7|13201|13203.8|13202.3|13207.5|13206|13202.2|13201|538
1640030700000|2021-12-20 20:05:00|13203.7|13202.2|13202.7|13201.2|13204.9|13203.4|13202.6|13201.1|383
1640031000000|2021-12-20 20:10:00|13202.6|13201.1|13201.8|13200.3|13203.5|13202|13201.2|13200|279
1640031300000|2021-12-20 20:15:00|13201.7|13200.2|13204.5|13203|13205|13203.5|13200.9|13199.4|375
1640031600000|2021-12-20 20:20:00|13204.3|13202.8|13204.9|13203.4|13205.2|13203.7|13203.5|13202.2|383
1640031900000|2021-12-20 20:25:00|13205|13203.5|13207.6|13206.1|13208.4|13206.9|13204.9|13203.4|398
1640032200000|2021-12-20 20:30:00|13207.7|13206.2|13206.1|13204.6|13207.7|13206.2|13205.7|13204.2|309
1640032500000|2021-12-20 20:35:00|13206.2|13204.7|13208|13206.5|13208.4|13206.9|13205.4|13203.9|313
1640032800000|2021-12-20 20:40:00|13207.7|13206.8|13207.9|13206.4|13209|13207.5|13207.1|13205.6|440
1640033100000|2021-12-20 20:45:00|13207.8|13206.3|13207.9|13206.4|13209.5|13208|13207.3|13205.8|514
1640033400000|2021-12-20 20:50:00|13207.8|13206.3|13206.4|13204.9|13208.7|13207.4|13205.7|13204.4|479
1640033700000|2021-12-20 20:55:00|13206.2|13205.3|13209.7|13208.2|13210|13208.7|13205.8|13204.7|483
1640034000000|2021-12-20 21:00:00|13209.4|13207.9|13211|13209.5|13211.6|13210.1|13209.3|13207.8|279
1640034300000|2021-12-20 21:05:00|13210.9|13209.4|13210.7|13209.2|13211|13209.5|13209.9|13208.5|193
1640034600000|2021-12-20 21:10:00|13210.6|13209.1|13213.8|13212.3|13214.3|13212.8|13210.5|13209|339
1640034900000|2021-12-20 21:15:00|13213.7|13212.2|13213.7|13212.2|13213.9|13212.4|13212.6|13211.1|213
1640035200000|2021-12-20 21:20:00|13213.6|13212.1|13212.6|13211.1|13214.2|13212.7|13212.3|13210.8|229
1640035500000|2021-12-20 21:25:00|13212.5|13211|13212.6|13211.1|13213.1|13211.6|13211.8|13210.3|186
1640035800000|2021-12-20 21:30:00|13212.5|13211|13210.7|13209.2|13212.7|13211.2|13210.4|13208.9|145
1640036100000|2021-12-20 21:35:00|13210.8|13209.3|13211.2|13209.7|13211.9|13210.4|13210.5|13209|127
1640036400000|2021-12-20 21:40:00|13211.1|13209.6|13210|13208.5|13211.4|13210|13209.6|13208.5|201
1640036700000|2021-12-20 21:45:00|13210.4|13208.9|13209.8|13208.9|13210.8|13209.3|13209.7|13208.3|234
1640037000000|2021-12-20 21:50:00|13209.9|13209|13208.7|13207.2|13210|13209|13207.7|13205.7|377
1640037300000|2021-12-20 21:55:00|13208.4|13206.9|13209.4|13205.5|13217.5|13208.9|13207.9|13202.4|699
1640037600000|2021-12-20 22:00:00|13212|13203.5|13211|13206.5|13212.7|13206.5|13210.5|13202.2|66
1640037900000|2021-12-20 22:05:00|13210.5|13205.8|13211.3|13204.4|13212.1|13205.8|13210.1|13199.1|159
1640038200000|2021-12-20 22:10:00|13211.2|13204.3|13217.4|13206.4|13219.1|13208.1|13210.6|13202.4|207
1640038500000|2021-12-20 22:15:00|13217.7|13206.7|13218.2|13207.2|13221.4|13210.4|13215.8|13204.8|147
1640038800000|2021-12-20 22:20:00|13218.1|13207.1|13217.5|13206.5|13219.5|13208.5|13212|13205.1|215
1640039100000|2021-12-20 22:25:00|13215.5|13205.8|13214.6|13203.6|13218.3|13207.3|13211.9|13202.3|231
1640039400000|2021-12-20 22:30:00|13214.7|13203.7|13216.4|13205.4|13217.5|13207.2|13212|13203.4|398
1640039700000|2021-12-20 22:35:00|13216.1|13205.3|13213.9|13204.5|13217.7|13207|13210|13200|279
1640040000000|2021-12-20 22:40:00|13213.7|13203.4|13213.7|13202.7|13218.6|13209|13210.6|13201.6|309
1640040300000|2021-12-20 22:45:00|13213.5|13202.5|13212.2|13206.3|13214.9|13207.8|13211.7|13202.2|317
1640040600000|2021-12-20 22:50:00|13213.4|13206.7|13212.2|13206.5|13213.9|13207.2|13211.7|13201.8|311
1640040900000|2021-12-20 22:55:00|13212.1|13206.6|13214|13203.7|13216.6|13207.4|13211.5|13200.5|398
1640041200000|2021-12-20 23:00:00|13214.2|13203.6|13212.3|13209.4|13214.2|13209.5|13210.3|13201.5|568
1640041500000|2021-12-20 23:05:00|13212.7|13209.3|13212.3|13209.2|13213.8|13210.3|13211.3|13208.4|241
1640041800000|2021-12-20 23:10:00|13212|13209|13210.8|13208.6|13213.4|13210.8|13210.4|13206.7|241
1640042100000|2021-12-20 23:15:00|13210.9|13208.3|13210.6|13209.1|13211.7|13209.6|13210|13207.8|297
1640042400000|2021-12-20 23:20:00|13210.5|13209|13212.2|13210.7|13212.8|13211|13210.5|13208.6|184
1640042700000|2021-12-20 23:25:00|13212.5|13210.4|13212.5|13211|13213.2|13211.2|13211.4|13209.6|239
1640043000000|2021-12-20 23:30:00|13212.8|13210.7|13210.6|13209.1|13212.8|13211|13209.8|13207.7|163
1640043300000|2021-12-20 23:35:00|13210.5|13209|13210.1|13207.9|13210.8|13209.1|13209.5|13207.8|160
1640043600000|2021-12-20 23:40:00|13209.7|13208.2|13210.4|13208.9|13210.8|13209.3|13209.3|13207.8|142
1640043900000|2021-12-20 23:45:00|13210.5|13209|13208.6|13207.1|13210.6|13209.1|13208.3|13206.8|173
1640044200000|2021-12-20 23:50:00|13208.7|13207.2|13209.6|13208.1|13210|13208.5|13208.7|13207.2|133
1640044500000|2021-12-20 23:55:00|13209.5|13208|13210.2|13208.7|13210.7|13209.2|13209.5|13207.8|128
1640044800000|2021-12-21 00:00:00|13210.6|13209.1|13205.6|13204.1|13210.8|13209.3|13204.7|13203.5|310
1640045100000|2021-12-21 00:05:00|13205.7|13204.2|13205.9|13204.4|13206.6|13205.1|13204.4|13203.3|335
1640045400000|2021-12-21 00:10:00|13205.7|13204.2|13205.8|13204.3|13206.6|13205.3|13205.3|13203.8|143
1640045700000|2021-12-21 00:15:00|13206|13204.5|13206|13204.5|13206.7|13205.3|13205.4|13203.9|161
1640046000000|2021-12-21 00:20:00|13206.1|13204.6|13204.1|13202.6|13206.1|13204.7|13203.4|13202.1|276
1640046300000|2021-12-21 00:25:00|13204|13202.5|13205.4|13203.9|13205.6|13204.1|13204|13202.5|278
1640046600000|2021-12-21 00:30:00|13205.3|13203.8|13205.1|13203.6|13205.5|13204|13203.6|13202.1|223
1640046900000|2021-12-21 00:35:00|13205.2|13203.7|13205.4|13203.9|13206.8|13205.3|13205|13203.5|193
1640047200000|2021-12-21 00:40:00|13205.3|13203.8|13205.1|13203.6|13205.8|13204.3|13203.9|13202.4|184
1640047500000|2021-12-21 00:45:00|13205|13203.5|13205.8|13204.3|13207|13205.5|13204.7|13203.2|166
1640047800000|2021-12-21 00:50:00|13205.9|13204.4|13199.9|13198.4|13206.4|13204.9|13198.4|13196.9|370
1640048100000|2021-12-21 00:55:00|13199.3|13197.8|13204.4|13202.9|13205.1|13203.8|13198.9|13197.4|300
1640048400000|2021-12-21 01:00:00|13204.2|13203.3|13200.9|13199.4|13205.2|13203.8|13199.5|13198.2|463
1640048700000|2021-12-21 01:05:00|13201|13199.5|13203.4|13201.9|13204.1|13203.1|13200.8|13199.3|356
1640049000000|2021-12-21 01:10:00|13203.5|13202|13202.8|13201.3|13203.9|13202.6|13201.9|13200.8|185
1640049300000|2021-12-21 01:15:00|13202.9|13201.4|13202.8|13201.3|13204.5|13202.5|13202.1|13201|301
1640049600000|2021-12-21 01:20:00|13202.9|13201.4|13203.3|13201.8|13206|13204.9|13202.8|13201.3|350
1640049900000|2021-12-21 01:25:00|13203.4|13201.9|13205|13203.5|13205.5|13204|13202.4|13201|341
1640050200000|2021-12-21 01:30:00|13204.9|13203.4|13209.7|13208.2|13209.8|13208.3|13204.3|13203.2|407
1640050500000|2021-12-21 01:35:00|13209.6|13208.1|13213.2|13211.7|13213.6|13212.1|13208.8|13207.5|477
1640050800000|2021-12-21 01:40:00|13213.1|13211.6|13214.1|13212.6|13214.8|13213.5|13212.2|13210.7|464
1640051100000|2021-12-21 01:45:00|13214|13212.5|13213.6|13212.1|13214.2|13212.7|13212.4|13210.9|387
1640051400000|2021-12-21 01:50:00|13213.7|13212.2|13212|13211.1|13214|13212.6|13210.5|13209|430
1640051700000|2021-12-21 01:55:00|13212.1|13211.2|13212.5|13211|13214.8|13213.6|13211.9|13210.4|358
1640052000000|2021-12-21 02:00:00|13212.6|13211.1|13214.6|13213.1|13214.9|13213.7|13212|13210.8|227
1640052300000|2021-12-21 02:05:00|13214.5|13213|13212.3|13210.8|13214.7|13213.3|13211.9|13210.4|338
1640052600000|2021-12-21 02:10:00|13212.1|13210.6|13211.7|13210.2|13213.3|13212.1|13211.4|13209.9|222
1640052900000|2021-12-21 02:15:00|13211.6|13210.1|13211.5|13210|13213.1|13211.7|13211|13209.5|198
1640053200000|2021-12-21 02:20:00|13211.4|13209.9|13212.9|13211.4|13213|13211.5|13210.8|13209.3|192
1640053500000|2021-12-21 02:25:00|13212.8|13211.3|13213.7|13212.2|13214|13212.8|13212.4|13211.1|131
1640053800000|2021-12-21 02:30:00|13213.6|13212.1|13213.6|13212.1|13213.8|13212.6|13212.8|13211.3|162
1640054100000|2021-12-21 02:35:00|13213.7|13212.2|13211.8|13210.3|13213.7|13212.2|13211.1|13209.6|158
1640054400000|2021-12-21 02:40:00|13211.7|13210.2|13209.8|13208.3|13212.6|13211.1|13209.5|13208|261
1640054700000|2021-12-21 02:45:00|13209.7|13208.2|13211.7|13210.2|13211.9|13210.5|13209.4|13207.9|248
1640055000000|2021-12-21 02:50:00|13211.8|13210.3|13212.3|13210.8|13212.9|13211.6|13211.6|13210.2|215
1640055300000|2021-12-21 02:55:00|13212.2|13210.7|13212.7|13211.2|13213.5|13212.2|13211.5|13210.2|358
1640055600000|2021-12-21 03:00:00|13212.6|13211.1|13213.8|13212.3|13213.9|13212.6|13211.3|13210.1|222
1640055900000|2021-12-21 03:05:00|13213.9|13212.4|13213.4|13211.9|13214.6|13213.4|13212.2|13211|240
1640056200000|2021-12-21 03:10:00|13213.5|13212|13213.3|13212.4|13214.6|13213.1|13212.4|13211|208
1640056500000|2021-12-21 03:15:00|13213.1|13212.2|13213.2|13212.3|13214.6|13213.3|13213|13211.8|325
1640056800000|2021-12-21 03:20:00|13212.8|13211.9|13213.5|13212.6|13214.8|13213.4|13212.6|13211.1|321
1640057100000|2021-12-21 03:25:00|13213.4|13212.5|13213.4|13211.9|13213.9|13212.6|13212.7|13211.2|201
1640057400000|2021-12-21 03:30:00|13213.3|13211.8|13212.7|13211.2|13213.5|13212.4|13212.1|13210.9|194
1640057700000|2021-12-21 03:35:00|13212.8|13211.3|13213.8|13212.3|13213.9|13212.4|13212.3|13210.8|125
1640058000000|2021-12-21 03:40:00|13213.7|13212.2|13213.8|13212.3|13214|13212.7|13213.3|13211.8|127
1640058300000|2021-12-21 03:45:00|13213.7|13212.2|13211.3|13209.8|13213.8|13212.3|13210.4|13209.3|222
1640058600000|2021-12-21 03:50:00|13211.2|13209.7|13211.7|13210.2|13212.6|13211.4|13211|13209.5|182
1640058900000|2021-12-21 03:55:00|13211.6|13210.1|13213.1|13211.6|13213.6|13212.3|13211.6|13210.1|212
1640059200000|2021-12-21 04:00:00|13213|13211.5|13212.8|13211.9|13213.3|13211.9|13212.1|13210.6|173
1640059500000|2021-12-21 04:05:00|13212.9|13212|13213.8|13212.3|13213.8|13212.3|13212.9|13211.6|130
1640059800000|2021-12-21 04:10:00|13213.2|13212.5|13212.6|13211.1|13214.7|13213.4|13212.2|13211|175
1640060100000|2021-12-21 04:15:00|13212.7|13211.2|13212.7|13211.2|13213.5|13212.3|13212.3|13210.9|110
1640060400000|2021-12-21 04:20:00|13212.6|13211.1|13211.7|13210.2|13212.8|13211.5|13211.2|13209.7|128
1640060700000|2021-12-21 04:25:00|13211.8|13210.3|13210.7|13209.2|13211.8|13210.6|13210.3|13209.1|164
1640061000000|2021-12-21 04:30:00|13210.8|13209.3|13209.8|13208.3|13210.9|13209.4|13209.1|13207.6|151
1640061300000|2021-12-21 04:35:00|13209.7|13208.2|13209.9|13208.4|13210|13208.6|13208.4|13207.2|157
1640061600000|2021-12-21 04:40:00|13209.8|13208.3|13210.7|13209.2|13210.9|13209.6|13209.7|13208.2|149
1640061900000|2021-12-21 04:45:00|13210.5|13209|13211.6|13210.1|13211.8|13210.6|13210.2|13208.9|139
1640062200000|2021-12-21 04:50:00|13211.7|13210.2|13210.8|13209.9|13211.8|13210.6|13210.4|13209.2|139
1640062500000|2021-12-21 04:55:00|13210.7|13209.8|13210.9|13209.4|13211|13209.9|13210|13208.9|107
1640062800000|2021-12-21 05:00:00|13211|13209.5|13211.8|13210.3|13212.9|13211.6|13210.9|13209.4|195
1640063100000|2021-12-21 05:05:00|13211.9|13210.4|13212.7|13211.2|13212.9|13211.5|13210.8|13209.7|184
1640063400000|2021-12-21 05:10:00|13212.6|13211.1|13212.8|13211.3|13212.9|13211.6|13210.7|13209.2|177
1640063700000|2021-12-21 05:15:00|13212.7|13211.2|13213.9|13212.4|13213.9|13212.4|13212.7|13211.2|141
1640064000000|2021-12-21 05:20:00|13213.8|13212.3|13214|13212.5|13214.1|13212.6|13212.9|13211.7|188
1640064300000|2021-12-21 05:25:00|13214.1|13212.6|13214.7|13213.8|13215.9|13214.4|13213.4|13211.9|166
1640064600000|2021-12-21 05:30:00|13214.9|13214|13217.9|13216.4|13218|13216.5|13214.9|13213.6|162
1640064900000|2021-12-21 05:35:00|13217.8|13216.3|13219.6|13218.7|13220.1|13218.9|13216.9|13215.4|189
1640065200000|2021-12-21 05:40:00|13219.7|13218.8|13219|13217.5|13220.4|13218.9|13218.4|13217.3|214
1640065500000|2021-12-21 05:45:00|13219.1|13217.6|13216.7|13215.2|13219.1|13218|13216.4|13215.1|231
1640065800000|2021-12-21 05:50:00|13216.8|13215.3|13215.8|13214.9|13217.7|13216.3|13215.6|13214.2|299
1640066100000|2021-12-21 05:55:00|13215.9|13215|13218.3|13216.8|13219.3|13217.9|13215.3|13213.9|346
1640066400000|2021-12-21 06:00:00|13218.4|13216.9|13217.8|13216.3|13219.2|13217.7|13216.3|13215.1|280
1640066700000|2021-12-21 06:05:00|13218.2|13216.7|13216.8|13215.3|13218.9|13217.4|13216.5|13215.2|313
1640067000000|2021-12-21 06:10:00|13216.7|13215.2|13218.5|13217|13219|13217.7|13215.6|13214.3|363
1640067300000|2021-12-21 06:15:00|13218.4|13216.9|13217.7|13216.2|13219.7|13218.3|13217|13215.7|344
1640067600000|2021-12-21 06:20:00|13217.8|13216.3|13214.5|13213.6|13217.8|13216.3|13214.4|13213.1|344
1640067900000|2021-12-21 06:25:00|13214.9|13213.4|13216.4|13215.5|13218.4|13217.2|13214.3|13213.1|242
1640068200000|2021-12-21 06:30:00|13216.5|13215.6|13213.7|13212.2|13217.5|13216.3|13213.3|13212.1|236
1640068500000|2021-12-21 06:35:00|13213.6|13212.1|13214.4|13212.9|13215|13213.8|13212.5|13211.4|231
1640068800000|2021-12-21 06:40:00|13214.3|13212.8|13214.9|13213.4|13215.5|13214.4|13213.2|13212.1|231
1640069100000|2021-12-21 06:45:00|13215|13213.5|13218.2|13217.3|13218.6|13217.4|13214.5|13213.1|285
1640069400000|2021-12-21 06:50:00|13218.3|13217.4|13220.2|13218.7|13220.8|13219.7|13218.2|13217.2|370
1640069700000|2021-12-21 06:55:00|13220|13218.5|13219.2|13217.7|13220.5|13219.3|13218.4|13217.3|368
1640070000000|2021-12-21 07:00:00|13219.6|13218.1|13219.5|13218|13221|13219.5|13217.2|13215.9|398
1640070300000|2021-12-21 07:05:00|13219.2|13218.3|13218.1|13217.2|13220.3|13219|13217.5|13216.6|476
1640070600000|2021-12-21 07:10:00|13218|13217.1|13215.6|13214.7|13218.7|13217.8|13215.4|13214.3|346
1640070900000|2021-12-21 07:15:00|13216|13215.1|13215.6|13214.1|13216.9|13215.4|13214|13212.7|456
1640071200000|2021-12-21 07:20:00|13215.7|13214.2|13219.6|13218.1|13219.7|13218.4|13215.2|13214|441
1640071500000|2021-12-21 07:25:00|13219.7|13218.2|13224.7|13223.2|13225|13223.8|13218.9|13217.7|595
1640071800000|2021-12-21 07:30:00|13224.6|13223.1|13218.3|13216.8|13224.9|13223.4|13217.6|13216.6|555
1640072100000|2021-12-21 07:35:00|13218.4|13216.9|13221.4|13219.9|13223|13222.1|13217.6|13216.5|545
1640072400000|2021-12-21 07:40:00|13221.2|13220.3|13216.4|13214.9|13222.8|13221.7|13215.9|13214.6|543
1640072700000|2021-12-21 07:45:00|13216.2|13214.7|13214|13212.5|13217.6|13216.7|13211.4|13209.9|672
1640073000000|2021-12-21 07:50:00|13214.3|13212.8|13211.6|13210.1|13216.2|13215.2|13210.8|13209.4|818
1640073300000|2021-12-21 07:55:00|13211.5|13210|13221.3|13220.4|13221.4|13220.5|13210.8|13209.6|921
1640073600000|2021-12-21 08:00:00|13221.2|13220.3|13223|13222.1|13223.8|13222.7|13218.9|13218|744
1640073900000|2021-12-21 08:05:00|13222.9|13222|13230.6|13229.1|13230.6|13229.4|13222.2|13221.1|508
1640074200000|2021-12-21 08:10:00|13230.7|13229.2|13238.2|13236.7|13238.4|13237.3|13230.5|13229|761
1640074500000|2021-12-21 08:15:00|13238.1|13236.6|13244.1|13242.6|13244.2|13242.7|13237.6|13236.5|550
1640074800000|2021-12-21 08:20:00|13244.3|13242.8|13244.1|13242.6|13246.6|13245.3|13241|13239.6|847
1640075100000|2021-12-21 08:25:00|13244|13242.5|13244.5|13243|13248.7|13247.2|13242.6|13241.1|904
1640075400000|2021-12-21 08:30:00|13244.2|13243.3|13240.8|13239.3|13246.2|13244.8|13240.7|13239.2|901
1640075700000|2021-12-21 08:35:00|13240.9|13239.4|13241.4|13239.9|13243.8|13242.6|13237.7|13236.3|958
1640076000000|2021-12-21 08:40:00|13241.5|13240.5|13250.9|13250|13251.7|13250.3|13240.9|13239.6|1046
1640076300000|2021-12-21 08:45:00|13251|13250.1|13245.6|13244.7|13252|13251.1|13243.3|13241.8|961
1640076600000|2021-12-21 08:50:00|13245.5|13244.6|13243|13241.5|13248.2|13247.1|13242.7|13241.4|562
1640076900000|2021-12-21 08:55:00|13242.9|13241.4|13240.7|13239.2|13244.3|13243.1|13239.4|13237.9|712
1640077200000|2021-12-21 09:00:00|13240.6|13239.1|13241.3|13240.4|13241.6|13240.7|13235.7|13234.6|783
1640077500000|2021-12-21 09:05:00|13241.1|13240.2|13239|13238.1|13241.9|13240.5|13238.1|13236.7|675
1640077800000|2021-12-21 09:10:00|13238.9|13238|13243.2|13242.3|13243.3|13242.4|13238.3|13237.2|535
1640078100000|2021-12-21 09:15:00|13243.1|13242.2|13243.9|13243|13246.4|13245.5|13242.8|13241.7|537
1640078400000|2021-12-21 09:20:00|13243.8|13242.9|13244.2|13243.3|13245.5|13244.4|13240.7|13239.8|631
1640078700000|2021-12-21 09:25:00|13244.1|13243.2|13247|13246.1|13248.1|13246.8|13240.9|13240|579
1640079000000|2021-12-21 09:30:00|13247.1|13246.2|13250.1|13249.2|13250.4|13249.3|13246.6|13245.7|615
1640079300000|2021-12-21 09:35:00|13250|13249.1|13249.9|13249|13250.3|13249.2|13245.1|13244|659
1640079600000|2021-12-21 09:40:00|13249.8|13248.9|13248.9|13248|13250.2|13249.3|13247.7|13246.4|580
1640079900000|2021-12-21 09:45:00|13249|13248.1|13243.9|13243|13251.8|13250.9|13242.2|13241.3|492
1640080200000|2021-12-21 09:50:00|13244|13243.1|13242.9|13242|13245.6|13244.7|13241.6|13240.7|473
1640080500000|2021-12-21 09:55:00|13243|13242.1|13248.1|13247.2|13249.1|13247.8|13242.7|13241.8|718
1640080800000|2021-12-21 10:00:00|13248|13247.1|13255.1|13253.6|13255.3|13254.3|13248|13247.1|536
1640081100000|2021-12-21 10:05:00|13254.9|13254|13255.9|13255|13257.2|13256.3|13254|13253|601
1640081400000|2021-12-21 10:10:00|13255.8|13254.9|13253.8|13252.9|13259.5|13258.1|13253.6|13252.7|424
1640081700000|2021-12-21 10:15:00|13253.7|13252.8|13254|13253.1|13259.5|13258.6|13252.7|13251.8|671
1640082000000|2021-12-21 10:20:00|13254.1|13253.2|13248.4|13247.5|13255.3|13254.2|13248.4|13247.3|458
1640082300000|2021-12-21 10:25:00|13248.5|13247|13250.3|13248.8|13250.6|13249.4|13247.3|13246.3|625
1640082600000|2021-12-21 10:30:00|13250.4|13248.9|13254.1|13253.2|13254.3|13253.4|13248.8|13247.9|472
1640082900000|2021-12-21 10:35:00|13254.2|13253.3|13260.7|13259.8|13262.5|13261.3|13254.1|13253.2|711
1640083200000|2021-12-21 10:40:00|13260.8|13259.9|13256|13254.5|13260.9|13259.9|13255.8|13254.3|635
1640083500000|2021-12-21 10:45:00|13255.9|13254.4|13253.7|13252.8|13256.9|13256|13253.6|13252.4|587
1640083800000|2021-12-21 10:50:00|13253.8|13252.9|13254.7|13253.2|13257.3|13256.4|13253.2|13252|569
1640084100000|2021-12-21 10:55:00|13254.4|13253.5|13247.7|13246.8|13254.4|13253.5|13247.1|13245.8|534
1640084400000|2021-12-21 11:00:00|13247.8|13246.9|13249.7|13248.8|13251.4|13250.2|13246.7|13245.5|529
1640084700000|2021-12-21 11:05:00|13249.8|13248.9|13254.1|13253.2|13254.1|13253.2|13248.3|13247.1|465
1640085000000|2021-12-21 11:10:00|13254|13253.1|13256.5|13255|13257.3|13256.1|13251|13250.1|523
1640085300000|2021-12-21 11:15:00|13256.6|13255.1|13255|13254.1|13262.2|13261|13255|13253.9|850
1640085600000|2021-12-21 11:20:00|13255.1|13254.2|13252|13251.1|13257.3|13255.8|13251.9|13250.7|584
1640085900000|2021-12-21 11:25:00|13252.3|13250.8|13251.7|13250.2|13256.3|13255.4|13250.9|13249.9|662
1640086200000|2021-12-21 11:30:00|13251.8|13250.3|13251.9|13251|13255.6|13254.4|13251.4|13250.2|433
1640086500000|2021-12-21 11:35:00|13251.4|13250.5|13248|13247.1|13254.8|13253.9|13247.5|13246.6|485
1640086800000|2021-12-21 11:40:00|13247.9|13247|13246.1|13245.2|13248.8|13247.9|13241.4|13240.5|536
1640087100000|2021-12-21 11:45:00|13246|13245.1|13249.5|13248|13249.8|13248.4|13245.5|13244.5|530
1640087400000|2021-12-21 11:50:00|13249.6|13248.1|13249.9|13248.4|13251.7|13250.2|13247.6|13246.7|413
1640087700000|2021-12-21 11:55:00|13250|13248.5|13245.5|13244|13251.1|13249.6|13244.7|13243.5|732
1640088000000|2021-12-21 12:00:00|13245.4|13243.9|13246.2|13245.3|13250.5|13249.3|13245.3|13243.8|614
1640088300000|2021-12-21 12:05:00|13245.8|13244.9|13247.2|13245.7|13247.3|13246.2|13243.1|13241.8|499
1640088600000|2021-12-21 12:10:00|13246.9|13246|13244.4|13243.5|13247.8|13246.7|13243.7|13242.8|386
1640088900000|2021-12-21 12:15:00|13244.3|13243.4|13245.1|13243.6|13246.5|13245.4|13242.9|13241.7|521
1640089200000|2021-12-21 12:20:00|13245.3|13243.8|13247.8|13246.3|13249.7|13248.8|13243.8|13242.7|485
1640089500000|2021-12-21 12:25:00|13247.9|13246.4|13250.5|13249|13250.6|13249.3|13247.4|13246.1|444
1640089800000|2021-12-21 12:30:00|13250.6|13249.1|13250.5|13249.6|13252.5|13251.3|13248.9|13248|406
1640090100000|2021-12-21 12:35:00|13250.6|13249.7|13249.4|13247.9|13253|13251.9|13248.6|13247.7|505
1640090400000|2021-12-21 12:40:00|13249.3|13247.8|13251|13250.1|13251.1|13250.1|13248.2|13247.2|357
1640090700000|2021-12-21 12:45:00|13251.2|13250.3|13248.3|13247.4|13251.5|13250.6|13248|13247.1|442
1640091000000|2021-12-21 12:50:00|13248.2|13247.3|13249.7|13248.8|13251.5|13250.6|13247.3|13246.4|490
1640091300000|2021-12-21 12:55:00|13249.8|13248.9|13254.8|13253.9|13256.2|13255.3|13249.6|13248.6|630
1640091600000|2021-12-21 13:00:00|13255|13254.1|13251.5|13250.6|13259.9|13259|13251.5|13250.6|557
1640091900000|2021-12-21 13:05:00|13251.6|13250.7|13246.9|13245.4|13252.8|13251.8|13244.8|13243.9|540
1640092200000|2021-12-21 13:10:00|13246.6|13245.7|13244.6|13243.7|13249.7|13248.8|13244.5|13243.6|620
1640092500000|2021-12-21 13:15:00|13244.7|13243.8|13249|13248.1|13250|13249.1|13244.5|13243.6|644
1640092800000|2021-12-21 13:20:00|13248.9|13248|13248.1|13247.2|13250.3|13249.4|13246.5|13245.4|575
1640093100000|2021-12-21 13:25:00|13248.4|13246.9|13244.1|13242.6|13248.9|13248|13243.2|13242|577
1640093400000|2021-12-21 13:30:00|13244.5|13243|13242.4|13240.9|13247.8|13246.4|13241.2|13240.3|804
1640093700000|2021-12-21 13:35:00|13242.3|13240.8|13247.5|13246.6|13247.8|13246.7|13240.8|13239.9|642
1640094000000|2021-12-21 13:40:00|13247.4|13246.5|13252|13250.5|13252.2|13251|13246.1|13245.2|622
1640094300000|2021-12-21 13:45:00|13252.1|13250.6|13252.7|13251.8|13254.1|13253.1|13251|13250.1|604
1640094600000|2021-12-21 13:50:00|13252.8|13251.9|13255.3|13254.4|13257.6|13256.4|13252.6|13251.7|507
1640094900000|2021-12-21 13:55:00|13254.4|13253.5|13254.4|13253.5|13255.4|13254.2|13251.2|13250.3|450
1640095200000|2021-12-21 14:00:00|13254.5|13253.6|13253.4|13252.5|13256.4|13255.5|13251.2|13250.3|496
1640095500000|2021-12-21 14:05:00|13253.5|13252.6|13259.6|13258.1|13259.9|13258.8|13253.1|13252.2|526
1640095800000|2021-12-21 14:10:00|13259.2|13258.3|13255.5|13254.6|13259.9|13258.9|13255|13254.1|520
1640096100000|2021-12-21 14:15:00|13255.4|13254.5|13255.4|13254.5|13257.2|13256.3|13253.5|13252.6|599
1640096400000|2021-12-21 14:20:00|13255.5|13254.6|13260.2|13259.3|13262.2|13261.3|13254.2|13253|685
1640096700000|2021-12-21 14:25:00|13260.1|13259.2|13257.6|13256.1|13262|13261|13255.9|13254.9|734
1640097000000|2021-12-21 14:30:00|13257.3|13256.4|13256|13254.5|13260.1|13259.2|13254.4|13253.5|934
1640097300000|2021-12-21 14:35:00|13255.8|13254.9|13254.2|13253.3|13257.1|13256.2|13253.9|13252.9|722
1640097600000|2021-12-21 14:40:00|13254.1|13253.2|13247.3|13246.4|13255.9|13254.7|13246.1|13245.2|659
1640097900000|2021-12-21 14:45:00|13247.4|13246.5|13245.2|13244.3|13248.8|13247.8|13244.7|13243.8|891
1640098200000|2021-12-21 14:50:00|13245.3|13244.4|13246.9|13246|13250.7|13249.8|13245.2|13244.3|783
1640098500000|2021-12-21 14:55:00|13247|13246.1|13245.6|13244.7|13249.6|13248.4|13243.5|13242.6|863
1640098800000|2021-12-21 15:00:00|13245.5|13244.6|13237.6|13236.1|13248.9|13248|13236.6|13235.5|943
1640099100000|2021-12-21 15:05:00|13237.3|13236.4|13235.2|13233.7|13238.2|13237.3|13232.7|13231.8|841
1640099400000|2021-12-21 15:10:00|13235.3|13233.8|13241.3|13240.4|13241.3|13240.4|13234.3|13233.4|721
1640099700000|2021-12-21 15:15:00|13241.1|13240.2|13240.3|13239.4|13243.9|13242.8|13239.1|13238.1|671
1640100000000|2021-12-21 15:20:00|13240.2|13239.3|13234.8|13233.9|13240.4|13239.4|13234.4|13233.5|562
1640100300000|2021-12-21 15:25:00|13234.7|13233.8|13242.2|13241.3|13244.1|13243|13234.3|13233.1|695
1640100600000|2021-12-21 15:30:00|13242.3|13241.4|13241.4|13240.5|13245.5|13244.6|13241|13240.1|633
1640100900000|2021-12-21 15:35:00|13241.5|13240.6|13240.7|13239.8|13242.1|13240.9|13237.4|13236.5|671
1640101200000|2021-12-21 15:40:00|13240.9|13239.4|13246.8|13245.3|13249.9|13248.8|13240.5|13239.2|832
1640101500000|2021-12-21 15:45:00|13246.7|13245.2|13239.7|13238.2|13246.7|13245.3|13235.4|13234.5|1087
1640101800000|2021-12-21 15:50:00|13239.6|13238.1|13235.4|13234.5|13240|13238.8|13231.3|13230.4|1045
1640102100000|2021-12-21 15:55:00|13235.7|13234.8|13233.5|13232.6|13236.3|13235.4|13231.7|13230.5|1084
1640102400000|2021-12-21 16:00:00|13233.4|13232.5|13239.1|13237.6|13242.2|13240.9|13231.2|13230.3|1068
1640102700000|2021-12-21 16:05:00|13239.2|13237.7|13241.6|13240.7|13242.3|13241.4|13237.9|13236.8|757
1640103000000|2021-12-21 16:10:00|13241.5|13240.6|13247.5|13246.6|13247.7|13246.8|13239.7|13238.8|679
1640103300000|2021-12-21 16:15:00|13247.3|13246.4|13250.4|13249.5|13250.4|13249.5|13244.3|13243.4|525
1640103600000|2021-12-21 16:20:00|13250.3|13249.4|13252.9|13252|13254.2|13253.1|13250.3|13249.4|508
1640103900000|2021-12-21 16:25:00|13252.8|13251.9|13251.5|13250.6|13253.9|13253|13249.4|13248.5|419
1640104200000|2021-12-21 16:30:00|13251.4|13250.5|13247.6|13246.7|13252|13250.8|13246.3|13245.4|386
1640104500000|2021-12-21 16:35:00|13247.5|13246.6|13250.1|13248.6|13251.5|13250.6|13246.7|13245.8|534
1640104800000|2021-12-21 16:40:00|13250.2|13248.7|13251|13249.5|13251.3|13250.1|13250.1|13248.7|383
1640105100000|2021-12-21 16:45:00|13250.9|13250|13248.7|13247.8|13252.9|13251.7|13246.7|13245.3|458
1640105400000|2021-12-21 16:50:00|13248.8|13247.9|13244.8|13243.3|13251.9|13250.6|13244.7|13243.2|669
1640105700000|2021-12-21 16:55:00|13244.7|13243.2|13248.1|13247.2|13249.8|13248.5|13243.6|13242.4|833
1640106000000|2021-12-21 17:00:00|13247.8|13246.9|13246.6|13245.1|13253.4|13251.9|13246.6|13245.1|710
1640106300000|2021-12-21 17:05:00|13246.7|13245.2|13249|13248.1|13253.3|13252.3|13246.7|13245.2|469
1640106600000|2021-12-21 17:10:00|13248.7|13247.8|13252.9|13251.4|13253.3|13251.9|13247.8|13246.5|586
1640106900000|2021-12-21 17:15:00|13253|13251.5|13253.7|13252.2|13253.8|13252.6|13251.7|13250.2|362
1640107200000|2021-12-21 17:20:00|13253.6|13252.1|13249.8|13248.9|13253.9|13252.4|13249.6|13248.4|415
1640107500000|2021-12-21 17:25:00|13250.1|13248.6|13249.7|13248.2|13253.1|13252|13249.4|13248.1|461
1640107800000|2021-12-21 17:30:00|13249.6|13248.1|13249.9|13248.4|13251.2|13250.1|13248.7|13247.5|369
1640108100000|2021-12-21 17:35:00|13250|13248.5|13245.8|13244.9|13250.1|13248.6|13245.2|13244.1|373
1640108400000|2021-12-21 17:40:00|13246|13245.1|13245.4|13244.5|13247.2|13245.9|13245.1|13243.9|356
1640108700000|2021-12-21 17:45:00|13245.5|13244.6|13248.6|13247.1|13250|13248.5|13245.5|13244.2|323
1640109000000|2021-12-21 17:50:00|13248.9|13247.4|13249.9|13248.4|13250.3|13248.8|13247.5|13246.2|361
1640109300000|2021-12-21 17:55:00|13249.8|13248.3|13249.6|13248.1|13252.2|13250.8|13249.4|13248|356
1640109600000|2021-12-21 18:00:00|13249.7|13248.2|13247.5|13246.6|13252|13250.8|13247.2|13246.3|590
1640109900000|2021-12-21 18:05:00|13247.4|13246.5|13251.3|13250.4|13252|13250.7|13247|13246.1|416
1640110200000|2021-12-21 18:10:00|13251.2|13250.3|13253.3|13251.8|13254.7|13253.5|13250.8|13249.3|404
1640110500000|2021-12-21 18:15:00|13252.9|13252|13249.4|13248.5|13253.8|13252.5|13248.5|13247.5|439
1640110800000|2021-12-21 18:20:00|13249.7|13248.2|13250.8|13249.9|13253.6|13252.4|13249.6|13248.1|565
1640111100000|2021-12-21 18:25:00|13250.9|13250|13253|13251.5|13253.1|13251.7|13250.7|13249.4|409
1640111400000|2021-12-21 18:30:00|13252.7|13251.8|13254.4|13252.9|13254.4|13253.2|13252.4|13250.9|325
1640111700000|2021-12-21 18:35:00|13254.5|13253|13255.3|13254.4|13256.3|13255.1|13253.6|13252.4|352
1640112000000|2021-12-21 18:40:00|13255.6|13254.1|13255.9|13254.4|13257.8|13256.6|13255.3|13254.1|295
1640112300000|2021-12-21 18:45:00|13255.8|13254.3|13254.8|13253.3|13256|13254.5|13254.2|13252.9|225
1640112600000|2021-12-21 18:50:00|13254.7|13253.8|13254.8|13253.9|13255.8|13254.3|13254.3|13253.2|194
1640112900000|2021-12-21 18:55:00|13254.9|13254|13257.9|13256.4|13258.3|13257|13254.6|13253.4|300
1640113200000|2021-12-21 19:00:00|13257.6|13256.7|13257.9|13256.4|13260.1|13259|13256.6|13255.3|319
1640113500000|2021-12-21 19:05:00|13257.6|13256.7|13259.7|13258.2|13259.8|13258.6|13256.9|13256|246
1640113800000|2021-12-21 19:10:00|13259.8|13258.3|13260.1|13258.6|13260.4|13259.1|13258.5|13257.3|230
1640114100000|2021-12-21 19:15:00|13260.2|13258.7|13260.2|13258.7|13260.4|13259.3|13259.1|13257.6|200
1640114400000|2021-12-21 19:20:00|13260.3|13258.8|13261.8|13260.3|13262.3|13260.9|13260.1|13258.6|302
1640114700000|2021-12-21 19:25:00|13261.9|13260.4|13264.3|13262.8|13264.8|13263.3|13261.7|13260.2|349
1640115000000|2021-12-21 19:30:00|13264.2|13262.7|13266.7|13265.2|13267.7|13266.5|13263.5|13262|334
1640115300000|2021-12-21 19:35:00|13266.5|13265|13266.7|13265.2|13268.1|13266.6|13265.8|13264.5|472
1640115600000|2021-12-21 19:40:00|13266.6|13265.1|13266.2|13265.3|13267.6|13266.1|13266|13264.5|494
1640115900000|2021-12-21 19:45:00|13266.1|13265.2|13265.4|13264.5|13266.9|13265.7|13265.2|13263.9|311
1640116200000|2021-12-21 19:50:00|13265.3|13264.4|13264.5|13263.6|13266.8|13265.7|13263.8|13262.9|343
1640116500000|2021-12-21 19:55:00|13264.4|13263.5|13265.1|13263.6|13266.4|13265.2|13264.4|13263.1|408
1640116800000|2021-12-21 20:00:00|13265.2|13263.7|13260.1|13258.6|13265.2|13263.7|13259.6|13258.1|529
1640117100000|2021-12-21 20:05:00|13259.9|13258.4|13264.8|13263.3|13265.8|13264.5|13258.5|13257|393
1640117400000|2021-12-21 20:10:00|13264.2|13263|13265.4|13263.9|13266.6|13265.6|13264.2|13263|277
1640117700000|2021-12-21 20:15:00|13265.5|13264|13268.1|13266.6|13268.1|13266.6|13265|13263.5|302
1640118000000|2021-12-21 20:20:00|13268|13266.5|13266|13264.5|13268.1|13266.6|13265.3|13264.1|369
1640118300000|2021-12-21 20:25:00|13265.9|13264.4|13267.8|13266.3|13269.1|13267.8|13265.8|13264.4|356
1640118600000|2021-12-21 20:30:00|13267.7|13266.2|13267.6|13266.1|13268.1|13266.6|13266.4|13264.9|220
1640118900000|2021-12-21 20:35:00|13267.5|13266|13268.4|13267.5|13269.2|13267.8|13267.5|13266|315
1640119200000|2021-12-21 20:40:00|13268.3|13267.4|13268.4|13266.9|13268.7|13267.5|13267|13265.5|307
1640119500000|2021-12-21 20:45:00|13268.3|13266.8|13266.6|13265.1|13268.4|13266.9|13265.9|13264.6|272
1640119800000|2021-12-21 20:50:00|13266.7|13265.2|13269.7|13268.8|13270.1|13269|13266.2|13265.2|319
1640120100000|2021-12-21 20:55:00|13269.6|13268.7|13269.5|13268|13271.8|13270.5|13269.3|13267.8|346
1640120400000|2021-12-21 21:00:00|13269.4|13267.9|13268.1|13267.2|13270.1|13268.6|13266.4|13265.2|266
1640120700000|2021-12-21 21:05:00|13268.2|13267.3|13267.3|13266.4|13268.3|13267.4|13267|13265.9|115
1640121000000|2021-12-21 21:10:00|13267.6|13266.1|13266|13264.5|13268.2|13266.7|13265.8|13264.3|156
1640121300000|2021-12-21 21:15:00|13266.1|13264.6|13262.5|13261|13267|13265.5|13262.5|13261|237
1640121600000|2021-12-21 21:20:00|13262.6|13261.1|13266.3|13264.8|13266.5|13265|13262.2|13260.9|179
1640121900000|2021-12-21 21:25:00|13266.2|13264.7|13265.7|13264.2|13266.8|13265.6|13265.4|13263.9|117
1640122200000|2021-12-21 21:30:00|13265.8|13264.3|13265.8|13264.3|13266|13264.5|13265.1|13263.6|79
1640122500000|2021-12-21 21:35:00|13265.9|13264.4|13267.6|13266.1|13267.7|13266.2|13263.7|13262.2|177
1640122800000|2021-12-21 21:40:00|13267.5|13266|13267.1|13265.6|13267.8|13266.6|13266.2|13264.9|139
1640123100000|2021-12-21 21:45:00|13267.4|13265.3|13269.8|13268.3|13271.6|13269.7|13266.8|13265.1|287
1640123400000|2021-12-21 21:50:00|13269.9|13268.4|13269.2|13267.7|13270.6|13268.4|13268.9|13267.3|200
1640123700000|2021-12-21 21:55:00|13269.5|13267.3|13259.7|13248.7|13274.7|13269.4|13258.6|13247.6|606
1640124000000|2021-12-21 22:00:00|13263.8|13252.8|13267|13256|13279.7|13268.7|13253.9|13242.9|220
1640124300000|2021-12-21 22:05:00|13266.5|13255.5|13268.2|13257.2|13271.5|13260.5|13262.8|13251.8|235
1640124600000|2021-12-21 22:10:00|13264.9|13253.9|13269.1|13258.1|13272.4|13261.4|13263.9|13252.9|433
1640124900000|2021-12-21 22:15:00|13269.4|13258.4|13266.2|13255.2|13271.1|13260.1|13264.6|13253.6|527
1640125200000|2021-12-21 22:20:00|13266.6|13255.6|13266.4|13255.4|13267.9|13256.9|13265|13254|327
1640125500000|2021-12-21 22:25:00|13267.4|13256.4|13268.2|13257.2|13270.6|13259.6|13264.6|13253.6|307
1640125800000|2021-12-21 22:30:00|13267.8|13256.8|13272.3|13261.3|13273.7|13262.7|13267.5|13256.5|405
1640126100000|2021-12-21 22:35:00|13273.8|13263.4|13272.5|13267.9|13276.4|13268.1|13267.8|13256.8|609
1640126400000|2021-12-21 22:40:00|13272.9|13268.3|13269.5|13263.1|13273.5|13268.3|13268.6|13262.3|280
1640126700000|2021-12-21 22:45:00|13269.3|13263.3|13268.8|13261.8|13269.9|13264|13267.6|13259.7|347
1640127000000|2021-12-21 22:50:00|13268.9|13262|13268.6|13263.1|13269.4|13263.6|13265.8|13259.5|291
1640127300000|2021-12-21 22:55:00|13268.7|13263|13270.5|13265.1|13275.2|13267.7|13267.9|13262.9|268
1640127600000|2021-12-21 23:00:00|13270.6|13265.2|13268|13264|13270.8|13266.4|13266.9|13261.5|623
1640127900000|2021-12-21 23:05:00|13267.6|13264.6|13268.4|13264.7|13269.8|13265.8|13267.2|13260.7|267
1640128200000|2021-12-21 23:10:00|13268.3|13265.2|13269.2|13266|13269.5|13267|13266.9|13264.4|312
1640128500000|2021-12-21 23:15:00|13269.1|13265.9|13270.8|13269.3|13271.6|13269.5|13267.9|13265.9|318
1640128800000|2021-12-21 23:20:00|13270.9|13269.4|13270.8|13269.3|13271.4|13269.7|13270.7|13268.9|93
1640129100000|2021-12-21 23:25:00|13270.9|13269.4|13269.8|13268.3|13271.6|13269.6|13269.7|13268.1|273
1640129400000|2021-12-21 23:30:00|13269.9|13268.4|13270.7|13269.2|13270.9|13269.4|13269.7|13268.2|116
1640129700000|2021-12-21 23:35:00|13270.6|13269.1|13269.2|13267.7|13271.8|13270.3|13269|13267.3|158
1640130000000|2021-12-21 23:40:00|13269.3|13267.8|13269.9|13268.4|13270.5|13268.6|13269.2|13267.4|87
1640130300000|2021-12-21 23:45:00|13269.8|13268.3|13269.4|13267.9|13270.9|13269|13269.4|13267.9|99
1640130600000|2021-12-21 23:50:00|13269.3|13267.8|13269.9|13268.4|13270|13268.5|13269.2|13267.4|108
1640130900000|2021-12-21 23:55:00|13269.8|13268.3|13269.3|13267.8|13270.8|13269.1|13269|13267.5|129
1640131200000|2021-12-22 00:00:00|13269.2|13267.7|13270.7|13269.2|13271.4|13269.9|13269.2|13267.7|214
1640131500000|2021-12-22 00:05:00|13270.8|13269.9|13269.8|13268.3|13271.8|13270.3|13269.6|13268.1|197
1640131800000|2021-12-22 00:10:00|13269.9|13268.4|13271|13269.5|13271.3|13270.3|13269.8|13268.3|188
1640132100000|2021-12-22 00:15:00|13270.9|13269.4|13270.2|13268.7|13271.4|13270.3|13270|13268.5|250
1640132400000|2021-12-22 00:20:00|13270.3|13268.8|13269.2|13267.7|13270.4|13269.1|13268.7|13267.4|232
1640132700000|2021-12-22 00:25:00|13269.1|13267.6|13268.1|13266.6|13269.6|13268.2|13267.7|13266.2|239
1640133000000|2021-12-22 00:30:00|13268.2|13266.7|13267.1|13265.6|13268.4|13267.1|13266.4|13264.9|218
1640133300000|2021-12-22 00:35:00|13267.4|13265.9|13266.5|13265|13267.9|13266.4|13266|13264.5|188
1640133600000|2021-12-22 00:40:00|13266.6|13265.1|13264.9|13263.4|13266.6|13265.1|13263.6|13262.2|172
1640133900000|2021-12-22 00:45:00|13265.2|13263.7|13266.2|13264.7|13266.9|13265.7|13265.2|13263.7|218
1640134200000|2021-12-22 00:50:00|13266.5|13265|13261.7|13260.2|13266.9|13265.4|13261.6|13260.1|290
1640134500000|2021-12-22 00:55:00|13261.4|13259.9|13260|13259.1|13262.9|13261.4|13259.3|13258.3|286
1640134800000|2021-12-22 01:00:00|13259.9|13259|13262.5|13261|13263|13261.5|13259.8|13258.7|347
1640135100000|2021-12-22 01:05:00|13262.3|13260.8|13263.6|13262.1|13264.7|13263.4|13261.8|13260.3|268
1640135400000|2021-12-22 01:10:00|13263.4|13261.9|13262.3|13260.8|13263.4|13261.9|13261.4|13260.2|221
1640135700000|2021-12-22 01:15:00|13262.2|13260.7|13265.3|13263.8|13266.8|13265.3|13261.6|13260.1|340
1640136000000|2021-12-22 01:20:00|13265.4|13263.9|13264.5|13263|13266.8|13265.3|13263.6|13262.1|224
1640136300000|2021-12-22 01:25:00|13264.6|13263.1|13267.3|13265.8|13267.6|13266.1|13264.4|13262.9|257
1640136600000|2021-12-22 01:30:00|13267.4|13265.9|13269.8|13268.3|13269.8|13268.4|13267.3|13265.8|238
1640136900000|2021-12-22 01:35:00|13269.9|13268.4|13272.2|13270.7|13272.8|13271.3|13269.8|13268.3|311
1640137200000|2021-12-22 01:40:00|13272|13270.5|13274|13272.5|13274|13272.5|13269.7|13268.2|259
1640137500000|2021-12-22 01:45:00|13273.9|13272.4|13273.9|13272.4|13275.1|13273.6|13273.7|13272.2|136
1640137800000|2021-12-22 01:50:00|13274.1|13272.6|13275.5|13274|13275.8|13274.3|13273.9|13272.4|186
1640138100000|2021-12-22 01:55:00|13275.6|13274.1|13272.6|13271.1|13275.8|13274.3|13271.5|13270|318
1640138400000|2021-12-22 02:00:00|13272.7|13271.2|13271.8|13270.3|13273.7|13272.3|13271.2|13269.9|285
1640138700000|2021-12-22 02:05:00|13271.5|13270.6|13270.8|13269.3|13272.7|13271.2|13270|13268.8|197
1640139000000|2021-12-22 02:10:00|13270.7|13269.2|13270.6|13269.1|13271.7|13270.6|13269.9|13268.6|239
1640139300000|2021-12-22 02:15:00|13270.5|13269|13270.8|13269.3|13272.1|13270.6|13269.4|13268.1|213
1640139600000|2021-12-22 02:20:00|13270.7|13269.2|13269.9|13268.4|13272.1|13270.6|13269.4|13268.1|162
1640139900000|2021-12-22 02:25:00|13270|13268.5|13268.8|13267.3|13270.6|13269.3|13268.2|13267|168
1640140200000|2021-12-22 02:30:00|13268.9|13267.4|13267.9|13266.4|13269.9|13268.5|13267.8|13266.3|221
1640140500000|2021-12-22 02:35:00|13268|13266.5|13265.3|13263.8|13268.2|13266.7|13265.1|13263.8|243
1640140800000|2021-12-22 02:40:00|13265.2|13263.7|13262.6|13261.7|13265.4|13263.9|13261.6|13260.1|346
1640141100000|2021-12-22 02:45:00|13262.9|13261.4|13262.2|13260.7|13262.9|13261.8|13259.4|13258.2|353
1640141400000|2021-12-22 02:50:00|13262.1|13260.6|13262.2|13260.7|13263|13261.5|13261.3|13259.8|299
1640141700000|2021-12-22 02:55:00|13262|13260.5|13261.8|13260.3|13262.3|13260.8|13261.1|13259.9|191
1640142000000|2021-12-22 03:00:00|13261.9|13260.4|13259.7|13258.8|13262|13260.6|13259.5|13258.2|266
1640142300000|2021-12-22 03:05:00|13260|13258.5|13257.3|13256.4|13260.4|13259.2|13257.2|13255.9|273
1640142600000|2021-12-22 03:10:00|13257.2|13256.3|13258.8|13257.3|13259.2|13258|13257.1|13256|127
1640142900000|2021-12-22 03:15:00|13258.7|13257.2|13260|13258.5|13260.9|13259.7|13258.6|13257.2|202
1640143200000|2021-12-22 03:20:00|13259.4|13258|13259.5|13258.6|13260.3|13259|13258.8|13257.6|231
1640143500000|2021-12-22 03:25:00|13259.4|13258.5|13259.9|13258.4|13260|13258.9|13258.5|13257.6|131
1640143800000|2021-12-22 03:30:00|13259.7|13258.8|13260.3|13258.8|13260.3|13259.1|13259.1|13258|205
1640144100000|2021-12-22 03:35:00|13260.2|13258.7|13259.5|13258.6|13260.5|13259.2|13258.8|13257.5|147
1640144400000|2021-12-22 03:40:00|13259.4|13258.5|13259.9|13258.4|13260.3|13259.2|13259.3|13258.1|142
1640144700000|2021-12-22 03:45:00|13259.7|13258.2|13257.6|13256.7|13260.1|13258.9|13257.5|13256.3|146
1640145000000|2021-12-22 03:50:00|13257.5|13256.6|13256.8|13255.9|13258.8|13257.3|13256.7|13255.5|193
1640145300000|2021-12-22 03:55:00|13256.7|13255.8|13257|13255.5|13258|13256.5|13256.5|13255.2|185
1640145600000|2021-12-22 04:00:00|13256.7|13255.8|13254.7|13253.2|13256.8|13255.8|13254.3|13253.1|159
1640145900000|2021-12-22 04:05:00|13254.6|13253.1|13253.5|13252.6|13254.6|13253.3|13252.5|13251.3|162
1640146200000|2021-12-22 04:10:00|13253.4|13252.5|13253|13251.5|13254.4|13253|13252.6|13251.4|147
1640146500000|2021-12-22 04:15:00|13253.2|13251.7|13254|13252.5|13254.1|13252.8|13252.6|13251.4|142
1640146800000|2021-12-22 04:20:00|13253.9|13252.4|13254.7|13253.2|13254.8|13253.3|13253.3|13252.1|93
1640147100000|2021-12-22 04:25:00|13254.8|13253.3|13254.8|13253.3|13255|13254|13254.5|13253|102
1640147400000|2021-12-22 04:30:00|13254.7|13253.2|13253.8|13252.3|13255.8|13254.6|13253.4|13252.2|110
1640147700000|2021-12-22 04:35:00|13253.7|13252.2|13254.3|13252.8|13255|13253.7|13253.4|13252.1|157
1640148000000|2021-12-22 04:40:00|13254.4|13252.9|13252.8|13251.3|13254.4|13253|13251.6|13250.5|177
1640148300000|2021-12-22 04:45:00|13253|13251.5|13253.1|13251.6|13253.1|13252|13252|13250.5|116
1640148600000|2021-12-22 04:50:00|13252.5|13251.2|13253|13251.5|13253.4|13252.3|13252.4|13251.1|96
1640148900000|2021-12-22 04:55:00|13252.8|13251.3|13254.3|13253.4|13254.5|13253.6|13252.1|13251|106
1640149200000|2021-12-22 05:00:00|13253.8|13252.9|13255.4|13254.5|13255.8|13254.8|13252.9|13251.8|282
1640149500000|2021-12-22 05:05:00|13255.5|13254.6|13251.7|13250.2|13255.7|13254.6|13251|13249.5|275
1640149800000|2021-12-22 05:10:00|13251.6|13250.1|13251.8|13250.3|13252.9|13251.4|13251.2|13249.9|227
1640150100000|2021-12-22 05:15:00|13251.7|13250.2|13251.1|13249.6|13251.9|13250.5|13250.5|13249|239
1640150400000|2021-12-22 05:20:00|13251|13249.5|13250.9|13249.4|13251.1|13249.7|13249.8|13248.6|184
1640150700000|2021-12-22 05:25:00|13251|13250.1|13251|13249.5|13252.2|13250.9|13250.1|13249.2|246
1640151000000|2021-12-22 05:30:00|13250.9|13249.4|13250.1|13248.6|13251.3|13250.1|13249.2|13248|217
1640151300000|2021-12-22 05:35:00|13250|13248.5|13250.5|13249|13250.9|13249.6|13249.3|13248|200
1640151600000|2021-12-22 05:40:00|13250.6|13249.1|13251.7|13250.2|13251.9|13250.6|13250.3|13249|211
1640151900000|2021-12-22 05:45:00|13251.6|13250.1|13249.8|13248.9|13251.8|13250.5|13248.8|13247.3|215
1640152200000|2021-12-22 05:50:00|13250.1|13248.6|13250.8|13249.3|13250.9|13250|13249.5|13248.2|169
1640152500000|2021-12-22 05:55:00|13250.7|13249.2|13249.6|13248.1|13250.8|13249.3|13249.1|13247.9|173
1640152800000|2021-12-22 06:00:00|13249.7|13248.2|13243.4|13242.5|13250.7|13249.5|13242.6|13241.2|358
1640153100000|2021-12-22 06:05:00|13243.5|13242.6|13244|13243.1|13244.5|13243.2|13240.8|13239.4|355
1640153400000|2021-12-22 06:10:00|13243.9|13243|13245.6|13244.7|13245.8|13244.7|13242.3|13241.1|283
1640153700000|2021-12-22 06:15:00|13245.7|13244.8|13247.4|13246.5|13248.4|13247.1|13244.3|13243.1|343
1640154000000|2021-12-22 06:20:00|13247.5|13246.6|13249.9|13248.4|13250.6|13249.1|13247.1|13246.1|239
1640154300000|2021-12-22 06:25:00|13249.7|13248.8|13256.1|13254.6|13258.3|13256.3|13248.7|13247.5|383
1640154600000|2021-12-22 06:30:00|13256.2|13254.7|13253|13251.5|13257.1|13255.8|13252.6|13251.1|315
1640154900000|2021-12-22 06:35:00|13253.1|13251.6|13254|13252.5|13256.9|13255.4|13252.7|13251.2|321
1640155200000|2021-12-22 06:40:00|13253.9|13252.4|13253|13251.5|13254.4|13252.9|13251.3|13250|248
1640155500000|2021-12-22 06:45:00|13252.7|13251.2|13251.2|13249.7|13253.3|13251.8|13250.3|13249.3|306
1640155800000|2021-12-22 06:50:00|13251.3|13249.8|13250.7|13249.2|13251.7|13250.5|13249.5|13248.2|325
1640156100000|2021-12-22 06:55:00|13250.9|13249.4|13257.6|13249.7|13260.4|13251.1|13249.9|13248.3|516
1640156400000|2021-12-22 07:00:00|13257.3|13250.4|13252.4|13250.9|13257.3|13253.2|13251|13249.1|583
1640156700000|2021-12-22 07:05:00|13252.3|13250.8|13251|13249.5|13253.3|13252.3|13245.5|13244|459
1640157000000|2021-12-22 07:10:00|13250.9|13249.4|13251.6|13250.1|13253.3|13251.9|13249.8|13248.4|437
1640157300000|2021-12-22 07:15:00|13251.7|13250.2|13253.1|13251.6|13256|13254.7|13251|13249.7|433
1640157600000|2021-12-22 07:20:00|13252.8|13251.9|13251.8|13250.9|13255.4|13254.2|13251.8|13250.4|442
1640157900000|2021-12-22 07:25:00|13252.2|13250.7|13253.3|13252.4|13254.2|13252.7|13251.8|13250.6|359
1640158200000|2021-12-22 07:30:00|13253.1|13252.2|13255|13254.1|13255.5|13254.3|13250.8|13249.6|487
1640158500000|2021-12-22 07:35:00|13254.9|13254|13259.9|13258.4|13261.2|13260.3|13254.8|13253.6|510
1640158800000|2021-12-22 07:40:00|13259.7|13258.2|13261.9|13261|13263.4|13262|13258.9|13257.6|454
1640159100000|2021-12-22 07:45:00|13261.8|13260.9|13265|13264.1|13265.2|13264.2|13260.3|13259.4|466
1640159400000|2021-12-22 07:50:00|13264.8|13263.9|13263.3|13262.4|13267|13266.1|13262.5|13261.6|491
1640159700000|2021-12-22 07:55:00|13263.1|13262.2|13274.1|13272.6|13275.3|13273.8|13262.7|13261.8|808
1640160000000|2021-12-22 08:00:00|13274|13272.5|13275|13273.5|13278.1|13276.9|13270.7|13269.2|690
1640160300000|2021-12-22 08:05:00|13275.1|13273.6|13271.7|13270.2|13275.5|13274.6|13270.7|13269.8|651
1640160600000|2021-12-22 08:10:00|13271.6|13270.1|13273.4|13272.5|13275.4|13274.5|13271.5|13270.1|550
1640160900000|2021-12-22 08:15:00|13273.3|13272.4|13278.8|13277.3|13283.1|13281.8|13273.3|13272.2|702
1640161200000|2021-12-22 08:20:00|13278.3|13276.8|13273.6|13272.1|13279|13277.5|13272.1|13270.6|716
1640161500000|2021-12-22 08:25:00|13273.7|13272.2|13274.5|13273.6|13275.4|13274.4|13270.8|13269.3|676
1640161800000|2021-12-22 08:30:00|13274.4|13273.5|13270.9|13269.4|13275.7|13274.2|13267.5|13266|841
1640162100000|2021-12-22 08:35:00|13270.7|13269.2|13266.6|13265.1|13273|13271.5|13266.5|13265|791
1640162400000|2021-12-22 08:40:00|13266.5|13265|13266.2|13264.7|13268|13266.5|13265.3|13263.9|691
1640162700000|2021-12-22 08:45:00|13266.3|13264.8|13270.1|13268.6|13270.8|13269.9|13264.6|13263.5|627
1640163000000|2021-12-22 08:50:00|13270.2|13268.7|13266.8|13265.3|13270.3|13269.1|13265.3|13264.2|589
1640163300000|2021-12-22 08:55:00|13266.9|13265.4|13270.3|13268.8|13271.1|13270.2|13265.4|13264.2|651
1640163600000|2021-12-22 09:00:00|13269.9|13269|13266.4|13265.5|13270|13269|13264.7|13263.7|487
1640163900000|2021-12-22 09:05:00|13266.5|13265.6|13266.8|13265.3|13268.9|13267.6|13265.2|13264.1|392
1640164200000|2021-12-22 09:10:00|13266.9|13265.4|13270.4|13269.5|13270.9|13269.6|13264.2|13262.9|450
1640164500000|2021-12-22 09:15:00|13270.1|13269.2|13282.2|13280.7|13282.8|13281.4|13268.8|13267.8|787
1640164800000|2021-12-22 09:20:00|13281.7|13280.8|13277.4|13276.5|13282.2|13281|13277.2|13276.2|622
1640165100000|2021-12-22 09:25:00|13277.7|13276.2|13278|13276.5|13281|13279.9|13276.7|13275.5|416
1640165400000|2021-12-22 09:30:00|13277.9|13276.4|13280.3|13278.8|13280.6|13279.3|13277|13275.9|516
1640165700000|2021-12-22 09:35:00|13280.2|13278.7|13285.3|13284.4|13288.6|13286.6|13279.5|13278|744
1640166000000|2021-12-22 09:40:00|13285.4|13283.9|13284.2|13283.3|13288.3|13287.4|13284.1|13283|578
1640166300000|2021-12-22 09:45:00|13284.3|13283.4|13287.5|13286.6|13289.1|13287.9|13283.3|13282.1|482
1640166600000|2021-12-22 09:50:00|13287.6|13286.7|13289.5|13288.6|13290.8|13289.7|13287.4|13286.5|368
1640166900000|2021-12-22 09:55:00|13289.6|13288.7|13286.4|13284.9|13292|13290.8|13285.9|13284.8|523
1640167200000|2021-12-22 10:00:00|13286.1|13285.2|13292.6|13291.1|13292.8|13291.6|13284.4|13283.4|553
1640167500000|2021-12-22 10:05:00|13292.7|13291.2|13294.6|13293.1|13295|13293.9|13290.8|13289.3|495
1640167800000|2021-12-22 10:10:00|13294.5|13293|13293.4|13292.5|13294.8|13293.8|13291.5|13290.6|609
1640168100000|2021-12-22 10:15:00|13293.3|13292.4|13296.6|13295.1|13299.3|13298.1|13293|13292.1|512
1640168400000|2021-12-22 10:20:00|13296.7|13295.2|13305.4|13304.5|13306.8|13305.7|13295.6|13294.1|673
1640168700000|2021-12-22 10:25:00|13305.5|13304.6|13302.2|13300.7|13306|13304.8|13299|13297.9|663
1640169000000|2021-12-22 10:30:00|13302.3|13300.8|13300.5|13299|13304|13302.5|13299.4|13298|592
1640169300000|2021-12-22 10:35:00|13300.6|13299.1|13305.4|13303.9|13306.3|13304.9|13297.7|13296.3|597
1640169600000|2021-12-22 10:40:00|13305.3|13303.8|13305.3|13304.4|13306.6|13305.2|13302.1|13301.1|629
1640169900000|2021-12-22 10:45:00|13305.4|13304.5|13315.4|13313.9|13320|13318.8|13305|13303.9|883
1640170200000|2021-12-22 10:50:00|13315.5|13314|13316.4|13314.9|13320.4|13318.9|13315.3|13313.8|670
1640170500000|2021-12-22 10:55:00|13316.2|13315.3|13315.4|13313.9|13317.8|13316.3|13313.3|13312.1|864
1640170800000|2021-12-22 11:00:00|13315.2|13314.3|13310.1|13309.2|13315.5|13314.4|13308.7|13307.7|843
1640171100000|2021-12-22 11:05:00|13310.2|13309.3|13311.3|13309.8|13313.7|13312.5|13308.4|13307.1|630
1640171400000|2021-12-22 11:10:00|13310.6|13309.7|13307.6|13306.7|13312.5|13311.3|13305.2|13303.8|574
1640171700000|2021-12-22 11:15:00|13307.8|13306.9|13317.6|13316.7|13318.4|13317.5|13307.7|13306.8|601
1640172000000|2021-12-22 11:20:00|13318|13317.1|13316.5|13315|13319.9|13318.9|13315.8|13314.7|493
1640172300000|2021-12-22 11:25:00|13316.2|13315.3|13319.9|13318.4|13321.5|13320|13315.2|13314|555
1640172600000|2021-12-22 11:30:00|13320|13318.5|13316.9|13315.4|13320.4|13319.2|13315.9|13314.6|670
1640172900000|2021-12-22 11:35:00|13316.8|13315.3|13318.3|13316.8|13319|13317.5|13314.4|13313.1|603
1640173200000|2021-12-22 11:40:00|13318.4|13316.9|13318.4|13317.5|13321.5|13320.4|13317.4|13316.4|598
1640173500000|2021-12-22 11:45:00|13318.2|13317.3|13323.4|13322.5|13325.8|13324.3|13316|13314.9|557
1640173800000|2021-12-22 11:50:00|13323.3|13322.4|13312.8|13311.9|13323.7|13322.5|13311.5|13310.6|521
1640174100000|2021-12-22 11:55:00|13313.1|13312.2|13314.4|13312.9|13317.3|13315.8|13312.4|13311.2|534
1640174400000|2021-12-22 12:00:00|13314.5|13313|13314.9|13314|13316.4|13315.1|13311|13309.8|534
1640174700000|2021-12-22 12:05:00|13314.8|13313.9|13313.2|13312.3|13316.1|13314.9|13311.8|13310.5|426
1640175000000|2021-12-22 12:10:00|13313.1|13312.2|13316|13315.1|13316.2|13315.3|13312.8|13311.9|386
1640175300000|2021-12-22 12:15:00|13316.1|13315.2|13313|13312.1|13317.4|13316.5|13312.6|13311.6|540
1640175600000|2021-12-22 12:20:00|13312.8|13311.9|13313.7|13312.8|13314.5|13313.4|13312.5|13311.6|395
1640175900000|2021-12-22 12:25:00|13313.8|13312.9|13312.8|13311.9|13316.7|13315.8|13312.6|13311.4|569
1640176200000|2021-12-22 12:30:00|13312.6|13311.7|13311.8|13310.3|13315.1|13314|13310.3|13309.4|665
1640176500000|2021-12-22 12:35:00|13311.7|13310.2|13315|13313.5|13315.2|13314|13310.7|13309.2|435
1640176800000|2021-12-22 12:40:00|13314.9|13313.4|13311|13309.5|13316.2|13314.8|13310.5|13309.2|364
1640177100000|2021-12-22 12:45:00|13311.1|13309.6|13312.2|13310.7|13312.3|13311|13306.6|13305.5|409
1640177400000|2021-12-22 12:50:00|13312.3|13310.8|13313|13312.1|13316.1|13315.2|13312.3|13310.8|531
1640177700000|2021-12-22 12:55:00|13312.9|13312|13306.5|13305.6|13313|13312|13301.6|13300.7|758
1640178000000|2021-12-22 13:00:00|13306.6|13305.7|13309.8|13308.9|13312.4|13311.1|13306.5|13305.6|724
1640178300000|2021-12-22 13:05:00|13309.9|13309|13312.5|13311.6|13313.4|13312|13308.7|13307.5|392
1640178600000|2021-12-22 13:10:00|13312.9|13311.4|13311.7|13310.2|13314|13312.8|13310.2|13309.2|437
1640178900000|2021-12-22 13:15:00|13311.8|13310.3|13314|13312.5|13314.7|13313.4|13308.9|13307.7|678
1640179200000|2021-12-22 13:20:00|13313.7|13312.8|13313.5|13312.6|13316.8|13315.6|13312.5|13311.3|596
1640179500000|2021-12-22 13:25:00|13313.6|13312.7|13313.2|13311.7|13314.3|13312.8|13309.3|13308|567
1640179800000|2021-12-22 13:30:00|13313.3|13311.8|13311.7|13310.2|13315.7|13314.6|13310.5|13309.6|765
1640180100000|2021-12-22 13:35:00|13311.5|13310|13316.4|13315.5|13319.2|13317.9|13310.8|13309.6|609
1640180400000|2021-12-22 13:40:00|13316.3|13315.4|13322.6|13321.7|13322.6|13321.7|13315.1|13314|738
1640180700000|2021-12-22 13:45:00|13322.5|13321.6|13327.8|13326.9|13329.9|13328.8|13322.4|13321.5|781
1640181000000|2021-12-22 13:50:00|13327.7|13326.8|13327.9|13327|13330.2|13329.3|13326|13324.9|865
1640181300000|2021-12-22 13:55:00|13327.8|13326.9|13329.8|13328.9|13331.2|13330.2|13326.9|13326|813
1640181600000|2021-12-22 14:00:00|13329.7|13328.8|13330.8|13329.3|13331.2|13330.1|13328|13326.7|560
1640181900000|2021-12-22 14:05:00|13330.7|13329.2|13326.4|13325.5|13331.1|13330|13323.9|13322.7|783
1640182200000|2021-12-22 14:10:00|13326.5|13325.6|13324.5|13323.6|13330.4|13329.5|13324.2|13323.1|733
1640182500000|2021-12-22 14:15:00|13324.4|13323.5|13328|13326.5|13329.7|13328.7|13324.4|13323.5|620
1640182800000|2021-12-22 14:20:00|13328.1|13326.6|13327.5|13326.6|13329.4|13328.5|13326.2|13325.1|668
1640183100000|2021-12-22 14:25:00|13327.6|13326.7|13329.5|13328.6|13332.4|13331.5|13327.2|13326.1|765
1640183400000|2021-12-22 14:30:00|13329.4|13328.5|13330.7|13329.2|13334.8|13333.5|13328.8|13327.9|894
1640183700000|2021-12-22 14:35:00|13330.8|13329.3|13333.2|13331.7|13336|13334.8|13329.1|13328.2|785
1640184000000|2021-12-22 14:40:00|13333.3|13331.8|13329.1|13328.2|13333.4|13332.5|13328|13326.5|825
1640184300000|2021-12-22 14:45:00|13329.2|13328.3|13324.3|13323.4|13330.4|13329.3|13322.8|13321.7|785
1640184600000|2021-12-22 14:50:00|13324.5|13323.6|13325.4|13324.5|13325.9|13324.6|13319.7|13318.4|729
1640184900000|2021-12-22 14:55:00|13325.3|13324.4|13327.6|13326.1|13330|13328.7|13323.2|13322|998
1640185200000|2021-12-22 15:00:00|13328|13325.8|13332.9|13331.4|13334|13332.5|13324.6|13323.5|1176
1640185500000|2021-12-22 15:05:00|13333|13331.5|13325.6|13324.1|13334.1|13332.6|13323.8|13322.3|1009
1640185800000|2021-12-22 15:10:00|13324.9|13323.4|13326.1|13325.2|13326.8|13325.7|13321.9|13320.4|844
1640186100000|2021-12-22 15:15:00|13325.7|13324.8|13322.5|13321|13329.5|13328.2|13322.3|13320.8|841
1640186400000|2021-12-22 15:20:00|13322.6|13321.1|13328.6|13327.1|13329.3|13327.8|13321.6|13320.1|770
1640186700000|2021-12-22 15:25:00|13328.8|13327.3|13329.3|13327.8|13330.2|13329.1|13326.8|13325.4|843
1640187000000|2021-12-22 15:30:00|13329.4|13327.9|13325.1|13324.2|13330.1|13328.8|13324.3|13323.4|625
1640187300000|2021-12-22 15:35:00|13325.4|13323.9|13331.7|13330.8|13332|13330.8|13321.5|13320.6|805
1640187600000|2021-12-22 15:40:00|13331.8|13330.9|13336|13335.1|13336.2|13335.3|13331.1|13329.9|752
1640187900000|2021-12-22 15:45:00|13336.1|13335.2|13334.1|13332.6|13337.9|13336.9|13331.5|13330.3|700
1640188200000|2021-12-22 15:50:00|13334|13332.5|13343.6|13342.7|13345.9|13344.6|13332.8|13331.5|859
1640188500000|2021-12-22 15:55:00|13343.7|13342.8|13345|13343.5|13347.1|13345.9|13343.4|13342.5|922
1640188800000|2021-12-22 16:00:00|13345.1|13343.6|13352.3|13351.4|13353.2|13352.3|13343.9|13343|1007
1640189100000|2021-12-22 16:05:00|13352.2|13351.3|13356.1|13354.6|13356.4|13355.2|13347.6|13346.6|1013
1640189400000|2021-12-22 16:10:00|13355.9|13354.4|13357.7|13356.2|13358.3|13357|13353.3|13352|922
1640189700000|2021-12-22 16:15:00|13357.6|13356.1|13362.9|13361.4|13363|13361.5|13355.8|13354.7|791
1640190000000|2021-12-22 16:20:00|13363|13361.5|13359.1|13358.2|13363.2|13362.1|13358.6|13357.1|614
1640190300000|2021-12-22 16:25:00|13359.2|13358.3|13353.3|13351.8|13359.6|13358.5|13351.7|13350.3|665
1640190600000|2021-12-22 16:30:00|13352.9|13351.4|13347.6|13346.1|13353.4|13351.9|13346.7|13345.5|633
1640190900000|2021-12-22 16:35:00|13347.4|13345.9|13343.5|13342.6|13347.6|13346.2|13343.1|13342.1|449
1640191200000|2021-12-22 16:40:00|13343.4|13342.5|13346|13344.5|13347.4|13345.9|13343.1|13342|528
1640191500000|2021-12-22 16:45:00|13346.1|13344.6|13346.1|13345.2|13347.4|13345.9|13344.7|13343.5|491
1640191800000|2021-12-22 16:50:00|13346.2|13345.3|13345.7|13344.8|13348|13347|13344.5|13343.2|589
1640192100000|2021-12-22 16:55:00|13345.6|13344.7|13345.3|13344.4|13347.2|13345.9|13343.6|13342.4|542
1640192400000|2021-12-22 17:00:00|13345|13344.1|13346.1|13344.6|13346.3|13345|13342.3|13340.8|459
1640192700000|2021-12-22 17:05:00|13346.2|13344.7|13349.2|13347.7|13349.3|13348.2|13344.6|13343.2|306
1640193000000|2021-12-22 17:10:00|13349.1|13347.6|13350.1|13348.6|13351.5|13350.4|13348.6|13347.3|323
1640193300000|2021-12-22 17:15:00|13350|13348.5|13351.4|13349.9|13353.4|13352.2|13350|13348.5|357
1640193600000|2021-12-22 17:20:00|13351.5|13350|13353|13351.5|13355.2|13353.8|13350.4|13349.2|422
1640193900000|2021-12-22 17:25:00|13353.2|13351.7|13348.9|13347.4|13353.2|13351.7|13348.7|13347.2|451
1640194200000|2021-12-22 17:30:00|13348.8|13347.3|13352.7|13351.2|13353.5|13352.1|13347.8|13346.5|409
1640194500000|2021-12-22 17:35:00|13352.6|13351.1|13352.7|13351.2|13355|13353.5|13351.7|13350.2|439
1640194800000|2021-12-22 17:40:00|13352.9|13351.4|13352.1|13350.6|13354.2|13352.9|13351.8|13350.4|347
1640195100000|2021-12-22 17:45:00|13351.9|13350.4|13353.9|13352.4|13354.7|13353.2|13350.9|13349.9|372
1640195400000|2021-12-22 17:50:00|13353.8|13352.3|13357.7|13356.2|13358|13356.5|13353.8|13352.3|425
1640195700000|2021-12-22 17:55:00|13357.6|13356.1|13357.2|13355.7|13358.8|13357.6|13355.4|13353.9|435
1640196000000|2021-12-22 18:00:00|13357.3|13355.8|13357|13355.5|13358.4|13357|13355.9|13354.6|378
1640196300000|2021-12-22 18:05:00|13357.1|13355.6|13353.9|13352.4|13357.1|13355.6|13353.2|13351.7|312
1640196600000|2021-12-22 18:10:00|13353.8|13352.3|13351.3|13350.4|13354|13352.5|13351.2|13350|321
1640196900000|2021-12-22 18:15:00|13351.2|13350.3|13350.8|13349.3|13352.1|13350.6|13349.9|13348.5|184
1640197200000|2021-12-22 18:20:00|13350.9|13349.4|13349.7|13348.2|13351|13349.5|13349.1|13347.6|207
1640197500000|2021-12-22 18:25:00|13349.8|13348.3|13349.9|13348.4|13350.2|13348.7|13348.3|13347.1|250
1640197800000|2021-12-22 18:30:00|13349.8|13348.3|13353.6|13352.1|13354.3|13352.8|13349.2|13348|483
1640198100000|2021-12-22 18:35:00|13353.7|13352.2|13352.9|13351.4|13354.1|13352.6|13352.3|13351.1|218
1640198400000|2021-12-22 18:40:00|13352.8|13351.3|13352.1|13350.6|13353.6|13352.4|13349.6|13348.1|429
1640198700000|2021-12-22 18:45:00|13352.2|13350.7|13352.5|13351.6|13353.4|13352.2|13351|13349.7|308
1640199000000|2021-12-22 18:50:00|13351.9|13351|13352.9|13351.4|13353.7|13352.2|13351|13349.8|258
1640199300000|2021-12-22 18:55:00|13353|13351.5|13352.8|13351.3|13353.1|13351.7|13349.9|13348.7|409
1640199600000|2021-12-22 19:00:00|13352.7|13351.2|13350.6|13349.7|13352.7|13351.7|13349.8|13348.8|446
1640199900000|2021-12-22 19:05:00|13350.5|13349.6|13350.8|13349.9|13351.5|13350.2|13349.4|13348.5|247
1640200200000|2021-12-22 19:10:00|13350.9|13350|13353.5|13352|13353.7|13352.2|13350.7|13349.4|293
1640200500000|2021-12-22 19:15:00|13353.4|13351.9|13354.5|13353|13355|13353.9|13352.5|13351.4|257
1640200800000|2021-12-22 19:20:00|13354.4|13352.9|13354.5|13353.6|13354.9|13353.7|13353.1|13352.2|229
1640201100000|2021-12-22 19:25:00|13354.4|13353.5|13352.5|13351.6|13354.6|13353.6|13352.4|13351.3|174
1640201400000|2021-12-22 19:30:00|13352.6|13351.7|13355.8|13354.3|13356|13354.7|13352.4|13351.5|198
1640201700000|2021-12-22 19:35:00|13355.7|13354.2|13355.9|13354.4|13356.1|13354.7|13354.8|13353.5|165
1640202000000|2021-12-22 19:40:00|13355.8|13354.3|13355.8|13354.3|13356.2|13355.1|13354.3|13353.2|261
1640202300000|2021-12-22 19:45:00|13355.7|13354.2|13354.6|13353.7|13355.8|13354.6|13354.4|13353.2|251
1640202600000|2021-12-22 19:50:00|13354.5|13353.6|13356.6|13355.7|13357|13356|13354.4|13353.3|187
1640202900000|2021-12-22 19:55:00|13356.7|13355.8|13359.9|13358.4|13360.5|13359.3|13356|13354.5|448
1640203200000|2021-12-22 20:00:00|13360.2|13358.7|13361.2|13359.7|13362|13360.5|13358.6|13357.1|560
1640203500000|2021-12-22 20:05:00|13361.1|13359.6|13359.7|13358.2|13361.2|13359.7|13358.8|13357.3|213
1640203800000|2021-12-22 20:10:00|13359.6|13358.1|13359.8|13358.3|13360.8|13359.3|13358.2|13356.8|340
1640204100000|2021-12-22 20:15:00|13359.6|13358.1|13358.8|13357.3|13359.8|13358.6|13357.8|13356.4|256
1640204400000|2021-12-22 20:20:00|13358.7|13357.2|13357.9|13357|13358.9|13357.7|13357.7|13356.4|180
1640204700000|2021-12-22 20:25:00|13358.5|13357.3|13358.5|13357|13359.2|13357.9|13357.5|13356.4|172
1640205000000|2021-12-22 20:30:00|13358.2|13357.3|13359.8|13358.3|13360|13358.5|13358|13356.8|238
1640205300000|2021-12-22 20:35:00|13359.9|13358.4|13358.8|13357.3|13360.2|13358.7|13358.4|13357.1|203
1640205600000|2021-12-22 20:40:00|13358.9|13357.4|13360|13359.1|13360.5|13359.1|13358.4|13357.2|275
1640205900000|2021-12-22 20:45:00|13360.5|13359|13358|13356.5|13360.9|13359.7|13356.6|13355.1|375
1640206200000|2021-12-22 20:50:00|13358.1|13356.6|13361.5|13360|13361.6|13360.2|13357.5|13356.2|420
1640206500000|2021-12-22 20:55:00|13361.6|13360.1|13364|13362.5|13364.1|13362.6|13361|13359.5|410
1640206800000|2021-12-22 21:00:00|13363.7|13362.2|13359.6|13358.1|13363.7|13362.2|13358.8|13357.3|332
1640207100000|2021-12-22 21:05:00|13359.5|13358|13360.7|13359.2|13361.1|13359.6|13359.1|13357.6|209
1640207400000|2021-12-22 21:10:00|13360.8|13359.3|13361.6|13360.1|13363|13361.7|13360.8|13359.3|222
1640207700000|2021-12-22 21:15:00|13361.7|13360.2|13362.1|13360.6|13362.2|13360.7|13360.8|13359.3|177
1640208000000|2021-12-22 21:20:00|13362.2|13360.7|13363|13361.5|13363.1|13361.7|13361.3|13359.8|185
1640208300000|2021-12-22 21:25:00|13362.9|13361.4|13360.7|13359.2|13363.9|13362.5|13360.1|13358.6|191
1640208600000|2021-12-22 21:30:00|13360.8|13359.3|13360.7|13359.2|13361.5|13360|13360.6|13359.1|110
1640208900000|2021-12-22 21:35:00|13360.8|13359.3|13358.6|13357.1|13361.2|13359.7|13358.3|13356.8|203
1640209200000|2021-12-22 21:40:00|13358.7|13357.2|13353.4|13351.9|13358.8|13357.3|13351.7|13350.3|404
1640209500000|2021-12-22 21:45:00|13353.2|13351.7|13356.5|13355|13357.5|13355.5|13353.2|13351.7|343
1640209800000|2021-12-22 21:50:00|13356.4|13354.9|13355.4|13353.9|13357|13355|13354.9|13353|510
1640210100000|2021-12-22 21:55:00|13355.5|13354|13356.9|13345.9|13362|13355.4|13355.2|13345.1|734
1640210400000|2021-12-22 22:00:00|13357.5|13346.5|13359.3|13348.3|13366.6|13355.6|13357.5|13346.5|145
1640210700000|2021-12-22 22:05:00|13364|13353|13359.7|13348.7|13364|13353|13356.5|13345.5|197
1640211000000|2021-12-22 22:10:00|13359.3|13348.3|13357.8|13346.8|13364|13353|13356.1|13345.1|344
1640211300000|2021-12-22 22:15:00|13357.4|13346.4|13357.9|13346.9|13361.7|13350.7|13356.1|13345.1|278
1640211600000|2021-12-22 22:20:00|13358.1|13347.1|13356.8|13345.8|13360.7|13349.7|13355.6|13344.6|260
1640211900000|2021-12-22 22:25:00|13356.9|13345.9|13359.9|13348.9|13361.6|13350.6|13356.1|13345.1|326
1640212200000|2021-12-22 22:30:00|13360.2|13349.2|13353.5|13342.5|13360.2|13349.2|13353.3|13342.3|352
1640212500000|2021-12-22 22:35:00|13353.4|13342.4|13354.3|13343.3|13357.6|13346.6|13353.3|13342.3|195
1640212800000|2021-12-22 22:40:00|13354.2|13343.2|13356.6|13345.6|13356.9|13345.9|13353.6|13342.6|309
1640213100000|2021-12-22 22:45:00|13356.5|13345.5|13360|13349|13360.1|13349.1|13353.5|13342.5|260
1640213400000|2021-12-22 22:50:00|13359|13348|13354.1|13343.1|13360.8|13349.8|13353.5|13342.5|209
1640213700000|2021-12-22 22:55:00|13355.1|13344.1|13355.7|13344.7|13362.8|13351.8|13353|13342|345
1640214000000|2021-12-22 23:00:00|13354.2|13343.2|13356|13348.6|13361.5|13351.1|13353.5|13343.2|685
1640214300000|2021-12-22 23:05:00|13355.1|13349.5|13354.8|13351.6|13356.7|13352|13353.7|13349.4|317
1640214600000|2021-12-22 23:10:00|13354.9|13351.3|13353.5|13350.8|13355.8|13351.9|13352.1|13348.6|321
1640214900000|2021-12-22 23:15:00|13353.4|13350.9|13353.9|13352.4|13354.8|13352.5|13353.3|13350.3|202
1640215200000|2021-12-22 23:20:00|13353.8|13352.3|13355.2|13353|13355.5|13353.6|13353.8|13352.3|400
1640215500000|2021-12-22 23:25:00|13355.3|13353.1|13356.7|13354.5|13356.8|13354.9|13354.4|13352.5|255
1640215800000|2021-12-22 23:30:00|13356.6|13354.8|13356.7|13355.2|13357.3|13355.4|13356.3|13354.4|127
1640216100000|2021-12-22 23:35:00|13356.6|13355.1|13356.6|13355.1|13357.1|13355.3|13356.4|13354.9|111
1640216400000|2021-12-22 23:40:00|13356.7|13355.2|13355.9|13354.4|13357|13355.3|13355.6|13354.1|210
1640216700000|2021-12-22 23:45:00|13355.8|13354.3|13355.6|13354.1|13356.3|13354.6|13355.4|13353.9|197
1640217000000|2021-12-22 23:50:00|13355.7|13354.2|13354.6|13353.1|13355.7|13354.2|13354.4|13352.9|276
1640217300000|2021-12-22 23:55:00|13354.8|13353.3|13351.6|13350.1|13355.2|13353.7|13351.2|13349.7|272
1640217600000|2021-12-23 00:00:00|13351.3|13349.8|13352.9|13351.4|13353.8|13352.2|13350.9|13349.4|280
1640217900000|2021-12-23 00:05:00|13353|13351.5|13353.8|13352.3|13354.7|13353.3|13352.7|13351.2|301
1640218200000|2021-12-23 00:10:00|13353.9|13352.4|13353.7|13352.2|13354|13352.8|13353.4|13351.9|136
1640218500000|2021-12-23 00:15:00|13353.6|13352.1|13353|13351.5|13353.7|13352.2|13352.5|13351.1|123
1640218800000|2021-12-23 00:20:00|13352.9|13351.4|13353.9|13352.4|13354.1|13352.6|13352.5|13351.1|135
1640219100000|2021-12-23 00:25:00|13353.7|13352.2|13354.9|13353.4|13355.3|13353.8|13353.4|13352|151
1640219400000|2021-12-23 00:30:00|13355.2|13353.7|13358.3|13356.8|13359.1|13357.9|13354.8|13353.3|207
1640219700000|2021-12-23 00:35:00|13358.4|13356.9|13360.5|13359|13361|13359.5|13358.3|13356.8|193
1640220000000|2021-12-23 00:40:00|13360.3|13358.8|13359.8|13358.3|13360.4|13359.4|13358.8|13357.3|188
1640220300000|2021-12-23 00:45:00|13359.7|13358.2|13361.5|13360|13361.6|13360.4|13359|13357.5|159
1640220600000|2021-12-23 00:50:00|13361.3|13359.8|13360|13358.5|13361.3|13359.8|13358.2|13357|234
1640220900000|2021-12-23 00:55:00|13360.2|13358.7|13357.7|13356.2|13360.2|13358.8|13356.7|13355.5|206
1640221200000|2021-12-23 01:00:00|13357.8|13356.3|13355.5|13354|13358|13356.7|13354.9|13353.7|339
1640221500000|2021-12-23 01:05:00|13355.6|13354.1|13352.6|13351.7|13355.9|13354.7|13352.4|13351|296
1640221800000|2021-12-23 01:10:00|13352.7|13351.8|13352.7|13351.2|13353.2|13352.1|13351|13349.9|325
1640222100000|2021-12-23 01:15:00|13352.6|13351.1|13348.7|13347.8|13353.6|13352.1|13347.8|13346.5|337
1640222400000|2021-12-23 01:20:00|13348.6|13347.7|13351.6|13350.1|13351.7|13350.4|13348.6|13347.4|197
1640222700000|2021-12-23 01:25:00|13351.5|13350|13352.7|13351.2|13352.9|13351.7|13350.8|13349.5|167
1640223000000|2021-12-23 01:30:00|13352.6|13351.1|13351.7|13350.2|13353.2|13351.7|13351.5|13350.1|173
1640223300000|2021-12-23 01:35:00|13351.8|13350.3|13351.7|13350.2|13352.3|13350.8|13351.2|13349.8|200
1640223600000|2021-12-23 01:40:00|13351.8|13350.3|13352.5|13351|13352.8|13351.6|13351.7|13350.2|237
1640223900000|2021-12-23 01:45:00|13352.4|13350.9|13349|13347.5|13352.5|13351.2|13347.7|13346.2|209
1640224200000|2021-12-23 01:50:00|13348.9|13347.4|13349.7|13348.2|13349.8|13348.3|13348.5|13347|161
1640224500000|2021-12-23 01:55:00|13349.8|13348.3|13351.9|13350.4|13352.2|13350.8|13349.6|13348.1|153
1640224800000|2021-12-23 02:00:00|13352.1|13350.6|13348.1|13346.6|13352.1|13350.9|13347.7|13346.2|220
1640225100000|2021-12-23 02:05:00|13347.8|13346.3|13346.2|13345.3|13348.7|13347.5|13345.5|13344|308
1640225400000|2021-12-23 02:10:00|13346.1|13345.2|13346.2|13344.7|13346.8|13345.5|13344.2|13342.6|213
1640225700000|2021-12-23 02:15:00|13346.1|13344.6|13344.4|13342.9|13346.2|13344.7|13343.1|13341.9|240
1640226000000|2021-12-23 02:20:00|13344.5|13343|13346.9|13345.4|13347.2|13345.9|13344|13342.8|184
1640226300000|2021-12-23 02:25:00|13347|13345.5|13347.9|13346.4|13348|13346.5|13346.3|13344.9|176
1640226600000|2021-12-23 02:30:00|13347.8|13346.3|13349.4|13348.5|13350.7|13349.6|13347.6|13346.1|229
1640226900000|2021-12-23 02:35:00|13349.5|13348.6|13350.6|13349.1|13351.7|13350.5|13349.3|13348.1|206
1640227200000|2021-12-23 02:40:00|13350.7|13349.2|13348.6|13347.1|13350.7|13349.4|13348.1|13347|200
1640227500000|2021-12-23 02:45:00|13348.7|13347.2|13348.7|13347.2|13349|13347.9|13348.3|13347|157
1640227800000|2021-12-23 02:50:00|13348.3|13347.4|13348.9|13347.4|13349.9|13349|13348.2|13347.1|177
1640228100000|2021-12-23 02:55:00|13348.8|13347.3|13352.1|13351.2|13352.2|13351.3|13348.7|13347.2|206
1640228400000|2021-12-23 03:00:00|13352|13351.1|13350.1|13349.2|13352.1|13351.2|13350.1|13348.9|205
1640228700000|2021-12-23 03:05:00|13350.2|13349.3|13351.9|13350.4|13352|13350.5|13350|13348.9|143
1640229000000|2021-12-23 03:10:00|13351.8|13350.3|13352.6|13351.1|13352.9|13351.4|13351.4|13349.9|155
1640229300000|2021-12-23 03:15:00|13352.7|13351.2|13350.7|13349.2|13352.8|13351.3|13350.4|13349.1|167
1640229600000|2021-12-23 03:20:00|13350.8|13349.3|13350.1|13349.2|13351.7|13350.4|13350|13348.7|176
1640229900000|2021-12-23 03:25:00|13350|13349.1|13350.2|13349.3|13351.5|13350.2|13349.9|13348.8|183
1640230200000|2021-12-23 03:30:00|13350.3|13349.4|13349.4|13347.9|13350.7|13349.4|13349|13347.8|231
1640230500000|2021-12-23 03:35:00|13349.3|13347.8|13348.2|13347.3|13350|13348.5|13347.7|13346.5|191
1640230800000|2021-12-23 03:40:00|13348.1|13347.2|13349.6|13348.1|13351|13349.5|13348.1|13346.9|197
1640231100000|2021-12-23 03:45:00|13349.7|13348.2|13349.6|13348.1|13350.6|13349.1|13349.4|13347.9|137
1640231400000|2021-12-23 03:50:00|13349.5|13348|13348.5|13347|13349.7|13348.2|13348.2|13346.9|106
1640231700000|2021-12-23 03:55:00|13348.6|13347.1|13349.9|13348.4|13350.9|13349.4|13348.3|13347|135
1640232000000|2021-12-23 04:00:00|13349.7|13348.2|13350.5|13349|13350.5|13349.3|13349.3|13347.8|128
1640232300000|2021-12-23 04:05:00|13350.4|13348.9|13349.4|13347.9|13350.5|13349|13348.4|13347.1|171
1640232600000|2021-12-23 04:10:00|13349.3|13347.8|13349.6|13348.1|13350.1|13348.6|13349.2|13347.8|136
1640232900000|2021-12-23 04:15:00|13349.5|13348|13349.8|13348.3|13349.9|13348.4|13348.8|13347.8|89
1640233200000|2021-12-23 04:20:00|13350.2|13348.7|13350.6|13349.1|13351|13349.6|13350.1|13348.7|135
1640233500000|2021-12-23 04:25:00|13350.7|13349.2|13351.5|13350|13351.7|13350.2|13350.2|13348.9|111
1640233800000|2021-12-23 04:30:00|13351.6|13350.1|13350.7|13349.2|13351.7|13350.5|13350.6|13349.1|95
1640234100000|2021-12-23 04:35:00|13350.8|13349.3|13349.5|13348.6|13351.5|13350.4|13349.5|13348.2|134
1640234400000|2021-12-23 04:40:00|13349.7|13348.2|13350.3|13348.8|13350.7|13349.2|13349.4|13348.1|176
1640234700000|2021-12-23 04:45:00|13349.8|13348.3|13350|13348.5|13350.2|13348.9|13349.2|13347.9|146
1640235000000|2021-12-23 04:50:00|13350.1|13348.6|13350.3|13348.8|13350.6|13349.3|13349.2|13347.8|137
1640235300000|2021-12-23 04:55:00|13350|13348.5|13349.8|13348.3|13350.2|13349.1|13349.2|13347.8|211
1640235600000|2021-12-23 05:00:00|13350.1|13348.6|13348.6|13347.7|13350.1|13348.8|13348.2|13346.9|171
1640235900000|2021-12-23 05:05:00|13349.1|13347.6|13349.6|13348.1|13349.7|13348.5|13348.9|13347.4|99
1640236200000|2021-12-23 05:10:00|13349.5|13348|13349.5|13348|13349.7|13348.5|13349.1|13347.9|106
1640236500000|2021-12-23 05:15:00|13349.7|13348.2|13350.4|13348.9|13350.7|13349.5|13349.2|13348.1|103
1640236800000|2021-12-23 05:20:00|13350.5|13349|13351.7|13350.2|13351.8|13350.6|13350.3|13348.9|101
1640237100000|2021-12-23 05:25:00|13351.4|13350.5|13351.6|13350.1|13352|13350.9|13351.3|13349.9|99
1640237400000|2021-12-23 05:30:00|13351.5|13350|13354.4|13353.5|13354.8|13353.6|13351.5|13350|162
1640237700000|2021-12-23 05:35:00|13353.9|13352.4|13354.6|13353.1|13354.6|13353.1|13353.5|13352|84
1640238000000|2021-12-23 05:40:00|13354.5|13353|13354.6|13353.1|13354.7|13353.2|13353.3|13351.9|159
1640238300000|2021-12-23 05:45:00|13354.5|13353|13354.3|13352.8|13354.6|13353.1|13353.2|13351.8|219
1640238600000|2021-12-23 05:50:00|13354.4|13352.9|13352.9|13351.4|13354.4|13352.9|13352.5|13351.1|173
1640238900000|2021-12-23 05:55:00|13352.8|13351.3|13352.1|13350.6|13352.9|13351.5|13351.8|13350.3|104
1640239200000|2021-12-23 06:00:00|13352.5|13351|13354|13352.5|13354|13352.7|13352|13350.8|212
1640239500000|2021-12-23 06:05:00|13353.9|13352.4|13354.3|13352.8|13354.5|13353.3|13353|13351.8|204
1640239800000|2021-12-23 06:10:00|13353.4|13352.5|13352.6|13351.1|13353.6|13352.5|13352.1|13350.9|150
1640240100000|2021-12-23 06:15:00|13352.7|13351.2|13352.4|13350.9|13352.8|13351.7|13352.1|13350.7|121
1640240400000|2021-12-23 06:20:00|13352.5|13351|13350.5|13349.6|13352.5|13351|13349.2|13348|226
1640240700000|2021-12-23 06:25:00|13350.4|13349.5|13352.6|13351.1|13353.2|13351.7|13350.3|13349.2|144
1640241000000|2021-12-23 06:30:00|13351.7|13350.8|13354.6|13353.1|13354.8|13353.4|13351.3|13350.1|216
1640241300000|2021-12-23 06:35:00|13354.7|13353.2|13355|13354.1|13355.4|13354.1|13354.1|13352.9|117
1640241600000|2021-12-23 06:40:00|13354.9|13354|13354.6|13353.1|13355.5|13354.3|13353.9|13352.6|189
1640241900000|2021-12-23 06:45:00|13354.5|13353|13352.6|13351.1|13354.7|13353.4|13351.6|13350.1|144
1640242200000|2021-12-23 06:50:00|13352.7|13351.2|13352.5|13351|13353.6|13352.4|13352.2|13350.8|125
1640242500000|2021-12-23 06:55:00|13352.4|13350.9|13351.6|13350.1|13352.6|13351.4|13350.9|13349.4|159
1640242800000|2021-12-23 07:00:00|13351.7|13350.2|13353.7|13352.2|13354.9|13353.7|13351.3|13349.8|347
1640243100000|2021-12-23 07:05:00|13353.6|13352.1|13351.5|13350.6|13353.7|13352.4|13351|13349.9|203
1640243400000|2021-12-23 07:10:00|13351.4|13350.5|13351.3|13350.4|13352.1|13351|13350.3|13349.2|237
1640243700000|2021-12-23 07:15:00|13351.4|13350.5|13354.3|13353.4|13354.7|13353.5|13351.1|13349.9|238
1640244000000|2021-12-23 07:20:00|13354.2|13353.3|13354.6|13353.1|13355|13353.7|13352.5|13351.3|297
1640244300000|2021-12-23 07:25:00|13354.5|13353|13353.7|13352.8|13354.8|13353.3|13352.3|13351.1|260
1640244600000|2021-12-23 07:30:00|13353.8|13352.9|13354.9|13354|13355.8|13354.9|13353.2|13352.3|270
1640244900000|2021-12-23 07:35:00|13355.1|13354.2|13366.4|13364.9|13369.3|13367.8|13354.4|13353.3|414
1640245200000|2021-12-23 07:40:00|13366.5|13365|13364.8|13363.3|13367.1|13365.6|13363.3|13361.8|381
1640245500000|2021-12-23 07:45:00|13364.9|13363.4|13367.9|13366.4|13368|13366.8|13362.1|13360.8|349
1640245800000|2021-12-23 07:50:00|13368|13366.5|13362.9|13361.4|13368.3|13367.1|13362.7|13361.3|334
1640246100000|2021-12-23 07:55:00|13362.8|13361.3|13371|13369.5|13371.4|13369.9|13361.3|13359.9|585
1640246400000|2021-12-23 08:00:00|13370.9|13369.4|13371.5|13370.6|13374.6|13373.1|13370.7|13369.2|723
1640246700000|2021-12-23 08:05:00|13371.6|13370.7|13368.3|13366.8|13371.6|13370.7|13367.2|13366.2|417
1640247000000|2021-12-23 08:10:00|13368.5|13367|13373.7|13372.2|13375.4|13373.9|13367.7|13366.2|571
1640247300000|2021-12-23 08:15:00|13373.8|13372.3|13373.2|13371.7|13377|13375.5|13371.8|13370.3|531
1640247600000|2021-12-23 08:20:00|13373.5|13372|13383.6|13382.1|13388.4|13386.2|13373|13371.9|672
1640247900000|2021-12-23 08:25:00|13383.3|13382.4|13386.8|13385.3|13388.3|13386.8|13383.3|13382|676
1640248200000|2021-12-23 08:30:00|13386.9|13385.4|13384|13382.5|13387.3|13386.3|13382.3|13381.2|531
1640248500000|2021-12-23 08:35:00|13384.3|13382.8|13382.6|13381.1|13384.7|13383.2|13379.6|13378.2|599
1640248800000|2021-12-23 08:40:00|13382.5|13381|13380.6|13379.1|13382.8|13381.8|13379.5|13378.1|467
1640249100000|2021-12-23 08:45:00|13380.7|13379.2|13378.3|13376.8|13380.8|13379.6|13376.9|13375.8|472
1640249400000|2021-12-23 08:50:00|13378.4|13376.9|13382.4|13380.9|13382.4|13381.1|13377.1|13375.9|373
1640249700000|2021-12-23 08:55:00|13382.3|13380.8|13381.1|13380.2|13385.5|13384|13380|13378.8|593
1640250000000|2021-12-23 09:00:00|13381|13380.1|13384.8|13383.3|13385|13383.7|13376.3|13374.9|720
1640250300000|2021-12-23 09:05:00|13384.9|13383.4|13384.9|13383.4|13386.2|13384.9|13383.1|13382.1|402
1640250600000|2021-12-23 09:10:00|13384.7|13383.2|13387.2|13385.7|13388.8|13387.3|13384.1|13382.8|679
1640250900000|2021-12-23 09:15:00|13387.3|13385.8|13386.9|13385.4|13387.7|13386.5|13385.2|13384.3|483
1640251200000|2021-12-23 09:20:00|13386.8|13385.3|13384.9|13383.4|13386.8|13385.3|13383.4|13382.4|463
1640251500000|2021-12-23 09:25:00|13385|13383.5|13385.1|13383.6|13386.1|13384.8|13383.3|13382.2|439
1640251800000|2021-12-23 09:30:00|13385.2|13383.7|13385.6|13384.1|13387.1|13385.8|13382.5|13381.6|452
1640252100000|2021-12-23 09:35:00|13385.5|13384|13391.9|13390.4|13392.3|13391.1|13385.2|13383.9|463
1640252400000|2021-12-23 09:40:00|13391.8|13390.3|13394.7|13393.2|13395.8|13394.6|13391.7|13390.2|572
1640252700000|2021-12-23 09:45:00|13394.8|13393.3|13397.5|13396|13397.6|13396.5|13393.3|13392.4|541
1640253000000|2021-12-23 09:50:00|13397.6|13396.1|13400.8|13399.3|13401|13399.6|13396.8|13395.5|499
1640253300000|2021-12-23 09:55:00|13400.9|13399.4|13404.3|13403.4|13406.3|13405.1|13400.8|13399.3|614
1640253600000|2021-12-23 10:00:00|13404.1|13403.2|13401.4|13400.5|13404.2|13403.3|13400.8|13399.7|483
1640253900000|2021-12-23 10:05:00|13401.7|13400.2|13402.9|13401.4|13403.4|13401.9|13400.9|13400|398
1640254200000|2021-12-23 10:10:00|13403.2|13402.3|13410|13408.5|13410.5|13409.1|13403.2|13402.1|474
1640254500000|2021-12-23 10:15:00|13409.7|13408.8|13413|13411.5|13413.5|13412.6|13409.2|13408.1|389
1640254800000|2021-12-23 10:20:00|13412.9|13411.4|13417|13415.5|13417|13415.8|13411.8|13410.7|469
1640255100000|2021-12-23 10:25:00|13416.9|13415.4|13421.6|13420.7|13424.3|13423.1|13416.9|13415.4|461
1640255400000|2021-12-23 10:30:00|13421.5|13420.6|13419.7|13418.2|13422.9|13421.8|13418.8|13417.7|480
1640255700000|2021-12-23 10:35:00|13419.8|13418.3|13412.7|13411.2|13421.2|13419.8|13411.9|13410.4|478
1640256000000|2021-12-23 10:40:00|13412.8|13411.3|13412.3|13411.4|13416|13414.9|13411.7|13410.2|618
1640256300000|2021-12-23 10:45:00|13412.4|13411.5|13415.8|13414.3|13416.5|13415.4|13412.3|13411.3|523
1640256600000|2021-12-23 10:50:00|13415.7|13414.2|13420.8|13419.9|13423.3|13422.1|13413.3|13412|543
1640256900000|2021-12-23 10:55:00|13421|13420.1|13418.1|13416.6|13421.8|13420.7|13417|13415.8|403
1640257200000|2021-12-23 11:00:00|13418|13416.5|13417.6|13416.7|13421.7|13420.8|13417|13416.1|509
1640257500000|2021-12-23 11:05:00|13418|13416.5|13419.2|13417.7|13419.9|13418.6|13417.1|13415.6|505
1640257800000|2021-12-23 11:10:00|13419.1|13417.6|13421.5|13420|13422.2|13420.7|13417.6|13416.3|602
1640258100000|2021-12-23 11:15:00|13421.6|13420.1|13421|13419.5|13425.3|13423.9|13420.8|13419.3|497
1640258400000|2021-12-23 11:20:00|13420.9|13419.4|13422.5|13421.6|13425.3|13424.2|13419.5|13418.3|647
1640258700000|2021-12-23 11:25:00|13422.6|13421.7|13421.5|13420.6|13422.6|13421.7|13418.9|13417.4|673
1640259000000|2021-12-23 11:30:00|13421.6|13420.7|13422.2|13420.7|13424.9|13423.4|13418.6|13417.3|675
1640259300000|2021-12-23 11:35:00|13422|13420.5|13419.3|13417.8|13422.4|13421.3|13417.5|13416.3|635
1640259600000|2021-12-23 11:40:00|13419.2|13417.7|13417.9|13416.4|13419.8|13418.6|13416|13414.8|644
1640259900000|2021-12-23 11:45:00|13417.4|13416.5|13425.4|13423.9|13425.4|13423.9|13417.4|13416.5|589
1640260200000|2021-12-23 11:50:00|13425.3|13423.8|13431.3|13429.8|13431.7|13430.8|13424.9|13423.7|475
1640260500000|2021-12-23 11:55:00|13431.4|13429.9|13434|13433.1|13435.1|13434.2|13431|13429.8|552
1640260800000|2021-12-23 12:00:00|13433.7|13432.8|13435.1|13433.6|13436.4|13435.5|13433.2|13432.3|560
1640261100000|2021-12-23 12:05:00|13435.2|13433.7|13433|13432.1|13435.2|13434|13432.4|13431.3|485
1640261400000|2021-12-23 12:10:00|13433.1|13432.2|13433.9|13433|13435.3|13433.8|13432.8|13431.6|633
1640261700000|2021-12-23 12:15:00|13434|13433.1|13427|13426.1|13434.5|13433.3|13425.5|13424.1|767
1640262000000|2021-12-23 12:20:00|13426.9|13426|13424.3|13422.8|13427.4|13426.5|13421.8|13420.8|641
1640262300000|2021-12-23 12:25:00|13423.7|13422.2|13422.1|13421.2|13424.2|13423.3|13420.4|13419|660
1640262600000|2021-12-23 12:30:00|13422.5|13421|13425.3|13424.4|13425.9|13425|13419.8|13418.5|778
1640262900000|2021-12-23 12:35:00|13425.4|13424.5|13425.6|13424.7|13427.3|13426.1|13424.4|13423.5|605
1640263200000|2021-12-23 12:40:00|13425.5|13424.6|13431.4|13430.5|13432.3|13431.4|13424.4|13423.1|496
1640263500000|2021-12-23 12:45:00|13431.5|13430.6|13430.6|13429.1|13434.8|13433.7|13426.4|13425.2|593
1640263800000|2021-12-23 12:50:00|13430.3|13429.4|13427.5|13426.6|13431.2|13430|13426.9|13425.7|545
1640264100000|2021-12-23 12:55:00|13427.6|13426.7|13429.5|13428.6|13430.3|13429.2|13423.3|13421.9|736
1640264400000|2021-12-23 13:00:00|13429.6|13428.7|13429.3|13428.4|13430.3|13429.3|13427.6|13426.5|551
1640264700000|2021-12-23 13:05:00|13429.4|13428.5|13431.3|13429.8|13433.6|13432.3|13429|13428|787
1640265000000|2021-12-23 13:10:00|13431.2|13429.7|13429.5|13428|13432.6|13431.1|13428.2|13426.9|465
1640265300000|2021-12-23 13:15:00|13429.6|13428.1|13427.2|13425.7|13430.8|13429.3|13425.3|13423.8|522
1640265600000|2021-12-23 13:20:00|13426.5|13425.6|13426.6|13425.1|13428.1|13426.6|13425.2|13423.9|646
1640265900000|2021-12-23 13:25:00|13426.2|13425.3|13426.3|13423.8|13427.9|13426.8|13425.1|13423.1|533
1640266200000|2021-12-23 13:30:00|13426.6|13424|13421|13419.5|13428.2|13426.5|13420.2|13418.9|852
1640266500000|2021-12-23 13:35:00|13420.9|13419.4|13419.3|13417.8|13424.5|13423.2|13419|13417.5|731
1640266800000|2021-12-23 13:40:00|13419.4|13417.9|13417.4|13415.9|13421.7|13420.4|13415.6|13414.6|597
1640267100000|2021-12-23 13:45:00|13417.5|13416|13415.6|13414.7|13418.5|13417.5|13412.3|13410.8|767
1640267400000|2021-12-23 13:50:00|13415.7|13414.8|13414|13413.1|13417.6|13416.4|13413.6|13412.3|740
1640267700000|2021-12-23 13:55:00|13414.2|13412.7|13415.8|13414.3|13416.4|13415.1|13413.1|13412.2|744
1640268000000|2021-12-23 14:00:00|13415.7|13414.2|13419.4|13417.9|13421.3|13419.9|13415|13414|835
1640268300000|2021-12-23 14:05:00|13419.1|13418.2|13405.8|13404.3|13419.9|13418.6|13404.4|13402.9|924
1640268600000|2021-12-23 14:10:00|13405.7|13404.2|13404|13402.5|13405.9|13404.6|13401.6|13400.3|621
1640268900000|2021-12-23 14:15:00|13404.1|13402.6|13396.7|13395.8|13404.2|13402.8|13395.5|13394.3|654
1640269200000|2021-12-23 14:20:00|13396.8|13395.9|13396.7|13395.8|13398.9|13398|13394.6|13393.4|718
1640269500000|2021-12-23 14:25:00|13396.8|13395.9|13399.1|13398.2|13401.1|13399.8|13396.7|13395.6|566
1640269800000|2021-12-23 14:30:00|13399.3|13398.4|13398.2|13396.7|13401.8|13400.7|13397|13395.9|830
1640270100000|2021-12-23 14:35:00|13398.3|13396.8|13402.2|13400.7|13405|13403.7|13398|13396.5|849
1640270400000|2021-12-23 14:40:00|13402.1|13400.6|13406.1|13404.6|13406.2|13404.9|13401.6|13400.4|552
1640270700000|2021-12-23 14:45:00|13405.2|13403.7|13410.7|13409.8|13411.8|13410.7|13404.8|13403.3|765
1640271000000|2021-12-23 14:50:00|13410.6|13409.7|13404.8|13403.9|13411.4|13410.3|13404.6|13403.7|796
1640271300000|2021-12-23 14:55:00|13405.2|13404.3|13408.8|13407.3|13409|13407.3|13400.6|13399.2|870
1640271600000|2021-12-23 15:00:00|13408.9|13407.4|13410.2|13408.7|13411.5|13410.2|13406.4|13404.9|962
1640271900000|2021-12-23 15:05:00|13410.3|13408.8|13430|13428.5|13431.4|13429.9|13410.3|13408.8|858
1640272200000|2021-12-23 15:10:00|13430.1|13428.6|13428.9|13428|13433|13431.9|13427.6|13426.3|679
1640272500000|2021-12-23 15:15:00|13428.7|13427.8|13434.5|13433.6|13435|13434.1|13428.5|13427.3|681
1640272800000|2021-12-23 15:20:00|13434.4|13433.5|13429.8|13428.3|13438.4|13437.5|13429.4|13428.1|854
1640273100000|2021-12-23 15:25:00|13429.7|13428.2|13419.8|13418.3|13430.1|13428.6|13418.8|13417.3|764
1640273400000|2021-12-23 15:30:00|13419.7|13418.2|13421.2|13419.7|13421.4|13420|13416.3|13415.4|696
1640273700000|2021-12-23 15:35:00|13421.1|13419.6|13413.5|13412.6|13423.8|13422.6|13412.6|13411.1|629
1640274000000|2021-12-23 15:40:00|13413.7|13412.8|13418.8|13417.3|13423|13421.5|13413.3|13411.8|776
1640274300000|2021-12-23 15:45:00|13418.7|13417.2|13410.1|13408.6|13422.1|13420.9|13409.9|13408.4|733
1640274600000|2021-12-23 15:50:00|13410|13408.5|13409.1|13407.6|13415.2|13413.7|13407.4|13406.3|909
1640274900000|2021-12-23 15:55:00|13409.2|13407.7|13410.5|13409|13412.8|13411.3|13406.5|13405|1018
1640275200000|2021-12-23 16:00:00|13410.1|13408.6|13400.1|13399.2|13410.1|13408.6|13399.9|13398.7|972
1640275500000|2021-12-23 16:05:00|13400.4|13398.9|13403.5|13402|13406.9|13405.8|13400|13398.8|629
1640275800000|2021-12-23 16:10:00|13403.6|13402.1|13404.9|13403.4|13408.1|13407.1|13401.9|13400.5|771
1640276100000|2021-12-23 16:15:00|13404.8|13403.3|13408.5|13407|13410.5|13409.4|13403.7|13402.2|757
1640276400000|2021-12-23 16:20:00|13408.6|13407.1|13405.7|13404.2|13408.8|13407.5|13404.9|13403.8|562
1640276700000|2021-12-23 16:25:00|13405.8|13404.3|13401.3|13400.4|13409.8|13408.5|13401.3|13399.9|738
1640277000000|2021-12-23 16:30:00|13401.5|13400|13406|13404.5|13406.3|13405.2|13401|13399.8|642
1640277300000|2021-12-23 16:35:00|13405.8|13404.9|13405.8|13404.9|13406.3|13405.3|13404.1|13403|546
1640277600000|2021-12-23 16:40:00|13405.9|13405|13407|13406.1|13409.4|13407.9|13405.4|13404.2|446
1640277900000|2021-12-23 16:45:00|13407.3|13405.8|13406.9|13406|13410.5|13409.3|13406.4|13405.3|520
1640278200000|2021-12-23 16:50:00|13407.1|13406.2|13406.9|13405.4|13407.5|13406.3|13404.7|13403.5|537
1640278500000|2021-12-23 16:55:00|13407|13405.5|13409.4|13407.9|13410.1|13408.8|13404.3|13403.2|401
1640278800000|2021-12-23 17:00:00|13409.5|13408|13410.8|13409.3|13413.2|13411.7|13409.4|13408|441
1640279100000|2021-12-23 17:05:00|13410.9|13409.4|13408.2|13406.7|13411.1|13409.7|13406.7|13405.2|366
1640279400000|2021-12-23 17:10:00|13408.3|13406.8|13406.8|13405.3|13409.3|13408.3|13406.7|13405.2|283
1640279700000|2021-12-23 17:15:00|13406.9|13405.4|13410|13408.5|13410.3|13409|13406.4|13404.9|317
1640280000000|2021-12-23 17:20:00|13409.9|13408.4|13411.8|13410.3|13411.9|13410.5|13407.9|13406.4|267
1640280300000|2021-12-23 17:25:00|13411.7|13410.2|13413.4|13411.9|13414.9|13413.4|13411.6|13410.1|319
1640280600000|2021-12-23 17:30:00|13413.3|13411.8|13413.2|13411.7|13413.6|13412.3|13410.8|13409.3|370
1640280900000|2021-12-23 17:35:00|13413.1|13411.6|13416|13414.5|13416|13414.8|13411.8|13410.7|228
1640281200000|2021-12-23 17:40:00|13416.1|13414.6|13416.8|13415.3|13417.8|13416.8|13416|13414.5|217
1640281500000|2021-12-23 17:45:00|13416.5|13415.6|13415.2|13413.7|13417.4|13416.4|13415.2|13413.7|301
1640281800000|2021-12-23 17:50:00|13415.4|13413.9|13412.6|13411.1|13415.8|13414.4|13411|13409.5|403
1640282100000|2021-12-23 17:55:00|13412.7|13411.2|13418.6|13417.1|13419.1|13417.6|13412.1|13410.8|764
1640282400000|2021-12-23 18:00:00|13418.7|13417.2|13420.7|13419.2|13420.8|13419.3|13418.4|13417|521
1640282700000|2021-12-23 18:05:00|13420.8|13419.3|13417.6|13416.1|13421|13419.5|13416.6|13415.1|240
1640283000000|2021-12-23 18:10:00|13417.7|13416.2|13414.9|13413.4|13418|13416.5|13414.4|13412.9|287
1640283300000|2021-12-23 18:15:00|13415.1|13413.6|13414.1|13412.6|13415.3|13413.9|13413.6|13412.2|260
1640283600000|2021-12-23 18:20:00|13414|13412.5|13411.3|13409.8|13416|13414.5|13410.7|13409.3|375
1640283900000|2021-12-23 18:25:00|13411.4|13409.9|13415.9|13414.4|13416.5|13415.1|13410.7|13409.2|316
1640284200000|2021-12-23 18:30:00|13415.8|13414.3|13412.5|13411.6|13415.9|13414.4|13412.4|13411.1|166
1640284500000|2021-12-23 18:35:00|13412.4|13411.5|13409.7|13408.8|13413.2|13412.1|13409.3|13407.8|247
1640284800000|2021-12-23 18:40:00|13410.3|13409.4|13412.3|13410.8|13412.7|13411.4|13410.3|13409|194
1640285100000|2021-12-23 18:45:00|13412.4|13410.9|13412|13410.5|13413.3|13412.1|13411.4|13409.9|264
1640285400000|2021-12-23 18:50:00|13412.1|13410.6|13411.8|13410.3|13412.4|13410.9|13410.7|13409.5|201
1640285700000|2021-12-23 18:55:00|13411.9|13410.4|13410.9|13409.4|13412.8|13411.3|13410.5|13409.2|207
1640286000000|2021-12-23 19:00:00|13411|13409.5|13410.7|13409.2|13412.2|13410.7|13410|13408.8|326
1640286300000|2021-12-23 19:05:00|13410.8|13409.3|13412.6|13411.1|13413|13411.7|13410.6|13409.2|199
1640286600000|2021-12-23 19:10:00|13412.5|13411|13412.9|13411.4|13413|13411.8|13411.7|13410.3|255
1640286900000|2021-12-23 19:15:00|13413|13411.5|13413.7|13412.2|13415.2|13413.9|13413|13411.5|282
1640287200000|2021-12-23 19:20:00|13413.8|13412.3|13414.8|13413.3|13415|13413.7|13412.9|13411.6|213
1640287500000|2021-12-23 19:25:00|13414.9|13413.4|13415.7|13414.2|13416.2|13415|13413.3|13412.1|234
1640287800000|2021-12-23 19:30:00|13415.8|13414.3|13417.8|13416.3|13418|13416.7|13414.8|13413.3|235
1640288100000|2021-12-23 19:35:00|13417.7|13416.2|13417.4|13415.9|13418|13416.8|13416.8|13415.5|224
1640288400000|2021-12-23 19:40:00|13417.1|13416.2|13417.3|13416.4|13418.1|13417|13416.7|13415.4|179
1640288700000|2021-12-23 19:45:00|13417.4|13416.5|13417.8|13416.9|13418|13417|13416.5|13415.3|164
1640289000000|2021-12-23 19:50:00|13418|13416.5|13420.8|13419.9|13421.1|13419.9|13417.7|13416.4|182
1640289300000|2021-12-23 19:55:00|13420.7|13419.8|13420|13418.5|13421.2|13420.2|13419.1|13418.1|271
1640289600000|2021-12-23 20:00:00|13420.1|13418.6|13417.8|13416.3|13421|13419.5|13417.4|13415.9|275
1640289900000|2021-12-23 20:05:00|13417.7|13416.2|13417.5|13416|13417.9|13416.4|13416.7|13415.2|142
1640290200000|2021-12-23 20:10:00|13417.6|13416.1|13416.9|13415.4|13418|13416.6|13416.8|13415.3|175
1640290500000|2021-12-23 20:15:00|13417|13415.5|13414.6|13413.1|13417|13415.7|13414.5|13413|179
1640290800000|2021-12-23 20:20:00|13414.5|13413|13413.5|13412|13414.8|13413.3|13413.1|13411.6|183
1640291100000|2021-12-23 20:25:00|13413.6|13412.1|13414.9|13413.4|13415.7|13414.2|13413.3|13411.8|196
1640291400000|2021-12-23 20:30:00|13415.1|13413.6|13413.6|13412.1|13415.7|13414.2|13412.9|13411.4|165
1640291700000|2021-12-23 20:35:00|13413.7|13412.2|13414.8|13413.3|13416|13414.5|13413.6|13412.1|149
1640292000000|2021-12-23 20:40:00|13414.9|13413.4|13415.2|13413.7|13415.4|13413.9|13413.7|13412.2|225
1640292300000|2021-12-23 20:45:00|13415.3|13413.8|13416.6|13415.1|13417.6|13416.1|13414.7|13413.2|271
1640292600000|2021-12-23 20:50:00|13416.7|13415.2|13418.5|13417|13419.7|13418.2|13416.6|13415.1|301
1640292900000|2021-12-23 20:55:00|13418.7|13417.2|13421.5|13420|13421.7|13420.2|13417.7|13416.2|498
1640293200000|2021-12-23 21:00:00|13421.4|13419.9|13415.3|13413.8|13421.6|13420.6|13414.9|13413.4|370
1640293500000|2021-12-23 21:05:00|13415.4|13413.9|13415.7|13414.2|13416.4|13414.9|13414.7|13413.4|257
1640293800000|2021-12-23 21:10:00|13415.8|13414.3|13414.4|13412.9|13415.8|13414.4|13413.8|13412.3|234
1640294100000|2021-12-23 21:15:00|13414.3|13412.8|13413.7|13412.2|13414.6|13413.1|13413.2|13411.7|229
1640294400000|2021-12-23 21:20:00|13413.5|13412|13413.8|13412.3|13415|13413.5|13413.2|13411.7|195
1640294700000|2021-12-23 21:25:00|13413.9|13412.4|13411.8|13410.3|13414.1|13412.6|13411.7|13410.2|128
1640295000000|2021-12-23 21:30:00|13411.9|13410.4|13414.1|13412.6|13414.6|13413.1|13411.8|13410.3|158
1640295300000|2021-12-23 21:35:00|13414|13412.5|13413.1|13411.6|13414.6|13413.1|13412.5|13411|225
1640295600000|2021-12-23 21:40:00|13412.7|13411.2|13413.1|13411.6|13413.5|13412|13410.3|13408.8|244
1640295900000|2021-12-23 21:45:00|13413.3|13411.8|13416.1|13414.6|13417|13415.5|13412.9|13411.4|339
1640296200000|2021-12-23 21:50:00|13415.8|13414.3|13416.4|13414.9|13418.2|13416.7|13414.7|13413.2|400
1640296500000|2021-12-23 21:55:00|13416.5|13415|13419.3|13408.3|13419.3|13415.5|13413.1|13402.1|775
1640296800000|2021-12-23 22:00:00|13414.3|13403.3|13416.5|13405.5|13419.3|13408.3|13406.1|13395.1|75
1640297100000|2021-12-23 22:05:00|13415.9|13404.9|13415.7|13404.7|13420|13409|13413.6|13402.6|74
1640297400000|2021-12-23 22:10:00|13415.5|13404.5|13415.3|13404.3|13416|13405|13413.5|13402.5|126
1640297700000|2021-12-23 22:15:00|13415.2|13404.2|13419.2|13410.6|13419.7|13411.9|13414|13403|74
1640298000000|2021-12-23 22:20:00|13418.9|13411.1|13418.1|13409.6|13423.6|13412.6|13413.5|13402.5|139
1640298300000|2021-12-23 22:25:00|13418.3|13411.2|13413.4|13402.4|13419|13413.3|13413.4|13402.4|151
1640298600000|2021-12-23 22:30:00|13413.6|13402.6|13416.7|13408.3|13419.3|13411.8|13412.5|13402.5|333
1640298900000|2021-12-23 22:35:00|13416.6|13408.4|13417.2|13409.2|13418.5|13412.1|13413.3|13402.5|307
1640299200000|2021-12-23 22:40:00|13417|13409.4|13418|13409|13418.8|13412.1|13412.9|13404|354
1640299500000|2021-12-23 22:45:00|13418.2|13408.9|13415.7|13409.1|13419|13412.2|13413.7|13402.8|296
1640299800000|2021-12-23 22:50:00|13413.5|13412|13417.3|13408.9|13418.8|13412.2|13413.5|13404.4|250
1640300100000|2021-12-23 22:55:00|13416.8|13409.1|13413.9|13412.4|13419.4|13413.7|13412.4|13405.8|209
1640300400000|2021-12-23 23:00:00|13413.8|13412.3|13419.4|13408.4|13421.6|13413.2|13412.9|13402.3|862
1640300700000|2021-12-23 23:05:00|13419.5|13408.5|13416.5|13405.5|13422|13411|13411.5|13400.5|799
1640301000000|2021-12-23 23:10:00|13416.6|13405.6|13421.5|13410.5|13423.2|13412.2|13413.8|13402.8|857
1640301300000|2021-12-23 23:15:00|13421|13410|13418|13407|13422.9|13411.9|13416|13405|644
1640301600000|2021-12-23 23:20:00|13418.4|13407.4|13418.1|13407.1|13419.6|13418.1|13416.9|13405.9|428
1640301900000|2021-12-23 23:25:00|13418.2|13407.2|13419.1|13408.1|13421.7|13410.7|13416.3|13405.3|541
1640302200000|2021-12-23 23:30:00|13419.3|13408.3|13416.4|13405.4|13419.9|13408.9|13415.6|13404.6|352
1640302500000|2021-12-23 23:35:00|13415.8|13404.8|13409.9|13398.9|13417.1|13406.1|13409.3|13398.3|464
1640302800000|2021-12-23 23:40:00|13409.7|13398.7|13411.9|13401.4|13413.3|13402.3|13409.3|13398.3|590
1640303100000|2021-12-23 23:45:00|13411.8|13401.2|13410.3|13400.1|13412.4|13401.6|13410|13399.6|639
1640303400000|2021-12-23 23:50:00|13410.2|13400|13410.3|13400.1|13411.8|13401.1|13410.1|13399.6|731
1640303700000|2021-12-23 23:55:00|13410.4|13400|13410.7|13400.4|13411.8|13404.8|13406.3|13399.6|574
1640304000000|2021-12-24 00:00:00|13410.9|13400.3|13416.7|13406.6|13417.4|13407.7|13409.1|13399.5|842
1640304300000|2021-12-24 00:05:00|13416.8|13406|13416|13405|13416.8|13406.7|13413.9|13402.9|615
1640304600000|2021-12-24 00:10:00|13415.9|13404.9|13416.6|13408.7|13417|13412.2|13413.1|13404.4|405
1640304900000|2021-12-24 00:15:00|13416.9|13408.6|13415.7|13404.7|13417|13413.5|13413.5|13403.3|599
1640305200000|2021-12-24 00:20:00|13415.8|13404.8|13412.8|13401.8|13415.8|13405|13412.1|13401.1|324
1640305500000|2021-12-24 00:25:00|13413.1|13402.1|13411|13402.3|13414.3|13404.6|13410.8|13401.6|315
1640305800000|2021-12-24 00:30:00|13410.9|13402.5|13406.2|13404.7|13414.2|13406.3|13405.6|13400.9|299
1640306100000|2021-12-24 00:35:00|13406.5|13405|13413.1|13404.2|13413.3|13407.1|13406.4|13402.2|318
1640306400000|2021-12-24 00:40:00|13413.2|13404.3|13412.8|13404.5|13415.4|13405.1|13412.2|13401.7|445
1640306700000|2021-12-24 00:45:00|13413.1|13404.4|13410.4|13401.3|13413.4|13405|13409.2|13400.2|423
1640307000000|2021-12-24 00:50:00|13410.5|13401.2|13408|13401.1|13411.4|13403|13404|13397.2|642
1640307300000|2021-12-24 00:55:00|13408.2|13400.5|13404.3|13402.8|13410.8|13405.6|13403.4|13396.5|886
1640307600000|2021-12-24 01:00:00|13403.8|13402.3|13405.2|13403.7|13408.9|13404.3|13403.8|13400.4|435
1640307900000|2021-12-24 01:05:00|13405|13403.5|13408.1|13406.6|13412.8|13410|13404.9|13400.2|337
1640308200000|2021-12-24 01:10:00|13408.2|13406.7|13408.9|13407.4|13413.4|13408.5|13408|13404.3|187
1640308500000|2021-12-24 01:15:00|13409|13407.5|13412.7|13405.5|13415.1|13411.5|13407.6|13404.6|330
1640308800000|2021-12-24 01:20:00|13412.3|13405.4|13409.3|13407.8|13412.3|13408.2|13409.1|13405.1|175
1640309100000|2021-12-24 01:25:00|13409.5|13408|13410.6|13409.1|13411.3|13409.4|13408.9|13405|122
1640309400000|2021-12-24 01:30:00|13410.7|13409.2|13410.4|13408.9|13411.9|13409.2|13408.8|13405|193
1640309700000|2021-12-24 01:35:00|13409.5|13408|13408|13406.5|13410.9|13408|13407.5|13404.2|482
1640310000000|2021-12-24 01:40:00|13408.1|13406.6|13409.1|13407.6|13412.5|13408.5|13407.7|13404.9|456
1640310300000|2021-12-24 01:45:00|13409|13407.5|13409.2|13407.7|13409.3|13407.8|13408.9|13407.4|86
1640310600000|2021-12-24 01:50:00|13409.1|13407.6|13414.8|13404.6|13415.4|13407.8|13407.6|13402.5|1262
1640310900000|2021-12-24 01:55:00|13415.4|13404.7|13412.6|13406|13415.8|13408.5|13408.5|13402.9|859
1640311200000|2021-12-24 02:00:00|13412|13405.3|13408.2|13406.7|13412.9|13408.5|13407.7|13403.2|1221
1640311500000|2021-12-24 02:05:00|13408.3|13406.8|13408.2|13406.7|13411.5|13407.3|13407.7|13404.6|913
1640311800000|2021-12-24 02:10:00|13408.1|13406.6|13407.2|13405.7|13413|13407.7|13406.9|13402.8|903
1640312100000|2021-12-24 02:15:00|13407.1|13405.6|13407.2|13405.7|13407.8|13406.3|13406.4|13404.9|669
1640312400000|2021-12-24 02:20:00|13407.1|13405.6|13406.6|13405.1|13408.2|13406.7|13406.1|13404.6|729
1640312700000|2021-12-24 02:25:00|13406.7|13405.2|13406.7|13405.2|13408|13406.5|13405.8|13404.3|710
1640313000000|2021-12-24 02:30:00|13406.8|13405.3|13407.4|13405.9|13410.4|13407|13406.4|13403.1|710
1640313300000|2021-12-24 02:35:00|13407.1|13405.6|13411.3|13409.8|13418.4|13410.2|13407|13403.2|712
1640313600000|2021-12-24 02:40:00|13411|13409.5|13412|13410.5|13414.8|13410.6|13410.1|13406.9|472
1640313900000|2021-12-24 02:45:00|13411.9|13410.4|13411|13409.5|13412.3|13410.8|13410.7|13409.2|373
1640314200000|2021-12-24 02:50:00|13411.3|13409.8|13411.8|13410.3|13412.1|13410.6|13410.4|13408.9|587
1640314500000|2021-12-24 02:55:00|13411.7|13410.2|13410.2|13408.7|13411.7|13410.2|13409.8|13408.3|541
1640314800000|2021-12-24 03:00:00|13410.3|13408.8|13411.3|13409.8|13411.6|13410.1|13409.6|13408.1|474
1640315100000|2021-12-24 03:05:00|13411.4|13409.9|13410.5|13409|13411.5|13410|13410.3|13408.8|219
1640315400000|2021-12-24 03:10:00|13410.4|13408.9|13413.6|13407.3|13417|13411.4|13410.2|13404.2|675
1640315700000|2021-12-24 03:15:00|13413.7|13407.2|13409.4|13407.9|13417.2|13409.6|13409.1|13403.9|881
1640316000000|2021-12-24 03:20:00|13409.8|13408.3|13413.7|13406.2|13418.4|13409.8|13409.1|13402.9|1219
1640316300000|2021-12-24 03:25:00|13413.6|13406.3|13410.1|13408.6|13417.6|13409.8|13409.4|13401.8|1149
1640316600000|2021-12-24 03:30:00|13412.4|13406.1|13417.2|13407|13417.8|13410.4|13409.8|13404.8|982
1640316900000|2021-12-24 03:35:00|13417.4|13406.4|13414.3|13406.8|13417.6|13408.1|13414|13404.3|491
1640317200000|2021-12-24 03:40:00|13414.4|13406.9|13416.9|13406.8|13418.1|13407.3|13414.3|13405.4|279
1640317500000|2021-12-24 03:45:00|13417|13407|13417.5|13406.5|13417.6|13407.3|13414.6|13404.3|316
1640317800000|2021-12-24 03:50:00|13417|13406|13409.1|13407.6|13417|13409.3|13408.6|13404.3|371
1640318100000|2021-12-24 03:55:00|13409|13407.5|13408.1|13406.6|13411.4|13407.7|13406.9|13404.8|469
1640318400000|2021-12-24 04:00:00|13407.3|13405.8|13407.2|13405.7|13408.9|13407.4|13406|13404.5|457
1640318700000|2021-12-24 04:05:00|13407.3|13405.8|13407.6|13406.1|13411|13406.8|13407.1|13403.8|397
1640319000000|2021-12-24 04:10:00|13408|13406.5|13407.7|13406.2|13411.5|13406.9|13403.4|13399.4|677
1640319300000|2021-12-24 04:15:00|13410.2|13403.8|13405.8|13404.3|13410.9|13407.9|13403.6|13395.8|596
1640319600000|2021-12-24 04:20:00|13405.4|13403.9|13404.7|13403.2|13409.1|13404.9|13404.1|13402.2|298
1640319900000|2021-12-24 04:25:00|13404.9|13403.4|13406.3|13404.8|13406.5|13405|13404.7|13403.2|189
1640320200000|2021-12-24 04:30:00|13406.2|13404.7|13406.1|13404.6|13406.4|13404.9|13405.6|13404.1|327
1640320500000|2021-12-24 04:35:00|13406|13404.5|13405.8|13404.3|13409|13404.8|13405.7|13401.8|376
1640320800000|2021-12-24 04:40:00|13405.9|13404.4|13405.8|13404.3|13406.4|13404.9|13405.5|13404|344
1640321100000|2021-12-24 04:45:00|13405.7|13404.2|13405.8|13404.3|13406.1|13404.6|13405.3|13403.8|258
1640321400000|2021-12-24 04:50:00|13405.9|13404.4|13405.3|13403.8|13406.2|13404.7|13405.2|13403.7|591
1640321700000|2021-12-24 04:55:00|13405.4|13403.9|13405.1|13403.6|13408.8|13404.3|13404.6|13401.7|632
1640322000000|2021-12-24 05:00:00|13405.2|13403.7|13405.6|13404.1|13406.2|13404.7|13404.8|13403.3|377
1640322300000|2021-12-24 05:05:00|13405.7|13404.2|13405.9|13404.4|13406.1|13404.6|13405.2|13403.7|236
1640322600000|2021-12-24 05:10:00|13405.8|13404.3|13406|13404.5|13408.6|13404.7|13405.4|13402.1|504
1640322900000|2021-12-24 05:15:00|13405.9|13404.4|13405.7|13404.2|13406.4|13404.9|13405.3|13403.8|616
1640323200000|2021-12-24 05:20:00|13405.8|13404.3|13406|13404.5|13406.5|13405|13405.3|13403.8|727
1640323500000|2021-12-24 05:25:00|13405.7|13404.2|13405.5|13404|13407.2|13404.7|13405.1|13400.8|641
1640323800000|2021-12-24 05:30:00|13405.4|13403.9|13405.5|13404|13406.4|13404.9|13405|13403.5|609
1640324100000|2021-12-24 05:35:00|13405.6|13404.1|13405.8|13404.3|13407.3|13405.8|13405|13403.5|482
1640324400000|2021-12-24 05:40:00|13406.2|13404.7|13408.8|13399.8|13412.6|13406.7|13398.7|13397|828
1640324700000|2021-12-24 05:45:00|13409.3|13399.7|13399.8|13398.3|13411|13401.1|13399.8|13396.8|460
1640325000000|2021-12-24 05:50:00|13400|13398.5|13393.6|13392.1|13400.8|13398.6|13391.9|13385.3|1148
1640325300000|2021-12-24 05:55:00|13393.5|13392|13397.5|13388.6|13400.4|13394|13392.7|13387|2013
1640325600000|2021-12-24 06:00:00|13397.6|13388.7|13393.7|13392.2|13398.8|13393.6|13393.1|13387.7|2045
1640325900000|2021-12-24 06:05:00|13393.8|13392.3|13393.4|13391.9|13396.7|13393|13392.8|13389.1|1648
1640326200000|2021-12-24 06:10:00|13393.6|13392.1|13393.1|13391.6|13396.7|13392.5|13392.8|13388.7|1759
1640326500000|2021-12-24 06:15:00|13393.2|13391.7|13394|13392.5|13398.1|13393.4|13392.1|13387.9|1691
1640326800000|2021-12-24 06:20:00|13393.7|13392.2|13393.9|13392.4|13394.4|13392.9|13393.4|13391.9|433
1640327100000|2021-12-24 06:25:00|13393.8|13392.3|13393.6|13392.1|13397.1|13393.2|13391.3|13389.8|854
1640327400000|2021-12-24 06:30:00|13393.7|13392.2|13403.1|13392.1|13415.8|13404.8|13391.2|13387.5|1437
1640327700000|2021-12-24 06:35:00|13403.2|13392.2|13407.7|13396.7|13410.7|13399.7|13398.9|13389.7|1568
1640328000000|2021-12-24 06:40:00|13407.8|13396.8|13406.1|13395.1|13410.8|13399.8|13404.7|13393.7|1713
1640328300000|2021-12-24 06:45:00|13406.5|13395.5|13406.4|13395.4|13407.5|13396.5|13404.6|13393.6|1230
1640328600000|2021-12-24 06:50:00|13406.5|13395.5|13405|13394|13411.4|13402.7|13401.9|13390.9|1070
1640328900000|2021-12-24 06:55:00|13405.1|13394.1|13409.9|13398.9|13416.1|13405.1|13403.2|13392.2|1283
1640329200000|2021-12-24 07:00:00|13410|13399|13413.6|13402.6|13414.1|13403.1|13408.5|13397.5|1521
1640329500000|2021-12-24 07:05:00|13413.9|13402.9|13403.2|13392.2|13417.4|13406.4|13402.3|13391.3|1220
1640329800000|2021-12-24 07:10:00|13402.9|13391.9|13402.9|13401.4|13406.7|13401.9|13400.6|13390.4|1121
1640330100000|2021-12-24 07:15:00|13403|13401.5|13404.9|13396.3|13406.9|13401.6|13401|13391.9|1446
1640330400000|2021-12-24 07:20:00|13404.8|13396.2|13404.8|13397.1|13407.7|13402.7|13402.2|13392.1|1434
1640330700000|2021-12-24 07:25:00|13404.9|13395.8|13402|13392.9|13407.5|13399.7|13399.2|13392.3|1199
1640331000000|2021-12-24 07:30:00|13401.6|13393|13403.2|13401.7|13406.6|13402.5|13400.7|13391.9|1178
1640331300000|2021-12-24 07:35:00|13403.1|13401.6|13413.5|13403.9|13419.9|13413.9|13402.2|13397.6|1016
1640331600000|2021-12-24 07:40:00|13413.9|13403.7|13414.3|13403.3|13419.3|13412.7|13412.7|13402.7|871
1640331900000|2021-12-24 07:45:00|13414.5|13403.5|13415.1|13413.6|13419.3|13414.4|13411.9|13403.1|1032
1640332200000|2021-12-24 07:50:00|13414.8|13413.3|13415.4|13406.8|13419.6|13414|13412|13403.1|842
1640332500000|2021-12-24 07:55:00|13415.6|13407|13412.4|13405.4|13416.9|13411.3|13408.5|13402.6|1478
1640332800000|2021-12-24 08:00:00|13411.9|13404.6|13414|13407.1|13416.6|13409.7|13410.2|13403.9|1181
1640333100000|2021-12-24 08:05:00|13413.9|13407|13414.2|13407.2|13416.2|13409.8|13410.4|13403.9|1120
1640333400000|2021-12-24 08:10:00|13414.5|13407.3|13414.3|13407.1|13420|13413.2|13406.1|13402.7|1345
1640333700000|2021-12-24 08:15:00|13414.6|13406.6|13414.9|13406.3|13418.8|13413|13410.8|13404.4|1940
1640334000000|2021-12-24 08:20:00|13413.3|13406.2|13412.2|13410.7|13417.9|13412.7|13410.7|13404.3|2358
1640334300000|2021-12-24 08:25:00|13412.3|13410.8|13410.7|13409.2|13417.7|13412|13408.9|13401|1923
1640334600000|2021-12-24 08:30:00|13410.9|13409.4|13412.5|13411|13416.2|13411.8|13409.1|13402.9|1588
1640334900000|2021-12-24 08:35:00|13412.6|13411.1|13410.7|13409.2|13416.4|13412.4|13410|13407.6|1326
1640335200000|2021-12-24 08:40:00|13410.6|13409.1|13411|13409.5|13411.8|13410.3|13409.6|13408.1|608
1640335500000|2021-12-24 08:45:00|13410.9|13409.4|13408.6|13407.1|13413.9|13409.5|13406.3|13399.2|1606
1640335800000|2021-12-24 08:50:00|13408.8|13407.3|13413.9|13406.9|13416.4|13410.4|13408.4|13400.7|1754
1640336100000|2021-12-24 08:55:00|13410.2|13408.7|13406.6|13397.3|13415.5|13410.2|13394.4|13388.4|2192
1640336400000|2021-12-24 09:00:00|13406.7|13397.5|13411.3|13400.9|13411.7|13408.8|13396.5|13395|1617
1640336700000|2021-12-24 09:05:00|13411.4|13401.1|13411.3|13400.3|13412|13402.8|13404.3|13396|1703
1640337000000|2021-12-24 09:10:00|13411.2|13400.2|13414.4|13403.4|13416.4|13405.4|13410.1|13399.1|1989
1640337300000|2021-12-24 09:15:00|13414.1|13403.1|13414.7|13403.7|13418.5|13407.5|13403.3|13393.4|2007
1640337600000|2021-12-24 09:20:00|13414.6|13403.6|13408.4|13397.4|13416.1|13405.1|13401.1|13394.6|1342
1640337900000|2021-12-24 09:25:00|13408|13397|13414.1|13403.1|13415.2|13404.2|13407.6|13396.6|1342
1640338200000|2021-12-24 09:30:00|13413.5|13402.5|13414|13403|13417.3|13406.3|13410.4|13399.4|973
1640338500000|2021-12-24 09:35:00|13413.6|13402.6|13413.8|13402.8|13415.3|13404.3|13409.2|13398.2|1180
1640338800000|2021-12-24 09:40:00|13413.9|13402.9|13413.8|13402.8|13417.3|13407.8|13408.9|13400.3|529
1640339100000|2021-12-24 09:45:00|13413.7|13402.7|13413.7|13407|13415.6|13410.6|13408.4|13401.3|1325
1640339400000|2021-12-24 09:50:00|13413.5|13406.2|13413.8|13407.3|13416.8|13412|13405.6|13398.7|982
1640339700000|2021-12-24 09:55:00|13413.9|13407.4|13411.4|13409.9|13418.4|13410.8|13408.9|13402.5|1100
1640340000000|2021-12-24 10:00:00|13411.3|13409.8|13411.7|13410.2|13414.3|13411.7|13410|13404.5|1213
1640340300000|2021-12-24 10:05:00|13411.8|13410.3|13412.1|13402.1|13416.4|13411|13406.5|13400.8|1789
1640340600000|2021-12-24 10:10:00|13411.9|13402|13414.9|13403.9|13416.8|13411.5|13406.2|13397.6|1024
1640340900000|2021-12-24 10:15:00|13412.2|13403.8|13411.7|13410.2|13417.9|13413.4|13407.9|13402.1|1114
1640341200000|2021-12-24 10:20:00|13411.4|13409.9|13414.7|13406.6|13417.5|13412.6|13410.2|13404.1|970
1640341500000|2021-12-24 10:25:00|13413.9|13405.6|13414.6|13404.7|13417.6|13411.1|13411.9|13403.6|651
1640341800000|2021-12-24 10:30:00|13414.9|13404.3|13414.2|13404.3|13416.2|13407.2|13407.9|13401.7|815
1640342100000|2021-12-24 10:35:00|13414.6|13404.5|13411.6|13402.1|13418.3|13410.6|13408.9|13399.9|1076
1640342400000|2021-12-24 10:40:00|13411.5|13402|13412.1|13410.6|13418.3|13412|13411.2|13400.2|1161
1640342700000|2021-12-24 10:45:00|13412.2|13410.7|13410.8|13402.4|13415.1|13411.2|13405.3|13398.6|1290
1640343000000|2021-12-24 10:50:00|13410.9|13402.8|13409.3|13407.8|13415|13409.6|13403.2|13396.4|1774
1640343300000|2021-12-24 10:55:00|13409.7|13408.2|13415|13413.5|13420.1|13414.9|13408.7|13407.2|1357
1640343600000|2021-12-24 11:00:00|13415.1|13413.6|13411.9|13410.4|13419.3|13415|13411.1|13406.4|1806
1640343900000|2021-12-24 11:05:00|13414.1|13407.8|13411.6|13410.1|13417.4|13411.7|13410.4|13405.9|1287
1640344200000|2021-12-24 11:10:00|13411.4|13409.9|13410.7|13409.2|13415.1|13411.1|13409.4|13405.8|844
1640344500000|2021-12-24 11:15:00|13410.6|13409.1|13411.1|13409.6|13412.2|13410.7|13410.1|13408.6|727
1640344800000|2021-12-24 11:20:00|13410.8|13409.3|13410.2|13408.7|13412.5|13411|13409.6|13408.1|891
1640345100000|2021-12-24 11:25:00|13410.1|13408.6|13412.1|13410.6|13412.6|13411.1|13408.9|13404.6|1098
1640345400000|2021-12-24 11:30:00|13412|13410.5|13411.7|13410.2|13416.2|13411.5|13411.3|13409.3|1058
1640345700000|2021-12-24 11:35:00|13411.6|13410.1|13406.5|13405|13415.4|13410.7|13405.1|13403.6|808
1640346000000|2021-12-24 11:40:00|13406.4|13404.9|13407.6|13406.1|13412.8|13406.9|13405.2|13400.7|1625
1640346300000|2021-12-24 11:45:00|13407.8|13406.3|13414|13412.5|13422|13414.7|13407|13403.8|1265
1640346600000|2021-12-24 11:50:00|13414.4|13412.9|13416.1|13414.6|13417.6|13416.1|13413.8|13412.3|1201
1640346900000|2021-12-24 11:55:00|13415.9|13414.4|13413.8|13412.3|13418.5|13417|13413.5|13412|1362
1640347200000|2021-12-24 12:00:00|13413.6|13412.1|13411.4|13409.9|13419.1|13416|13410.1|13404.7|1986
1640347500000|2021-12-24 12:05:00|13411.3|13409.8|13411.8|13410.3|13417.1|13413.2|13410.3|13404.3|1570
1640347800000|2021-12-24 12:10:00|13411.7|13410.2|13413.4|13411.9|13419.2|13413|13410.2|13406.5|1228
1640348100000|2021-12-24 12:15:00|13413.6|13412.1|13416.5|13415|13421.5|13416.8|13411.8|13406.7|1046
1640348400000|2021-12-24 12:20:00|13416.4|13414.9|13416.3|13414.8|13420.4|13416|13412.9|13406.5|1400
1640348700000|2021-12-24 12:25:00|13416|13414.5|13414.6|13413.1|13420.5|13415.5|13411|13405.2|1300
1640349000000|2021-12-24 12:30:00|13414.3|13412.8|13414.9|13413.4|13418.9|13415.5|13412.9|13409.9|1080
1640349300000|2021-12-24 12:35:00|13414.8|13413.3|13417.4|13415.9|13421.6|13416.9|13413.6|13410.1|1263
1640349600000|2021-12-24 12:40:00|13417.3|13415.8|13417|13415.5|13421.8|13417.6|13415.4|13412.8|805
1640349900000|2021-12-24 12:45:00|13416.6|13415.1|13415.6|13414.1|13417.5|13416|13415|13413.5|605
1640350200000|2021-12-24 12:50:00|13415.5|13414|13416|13414.5|13422|13416.6|13414.5|13412|1127
1640350500000|2021-12-24 12:55:00|13415.8|13414.3|13419.3|13417.8|13423.8|13419.6|13415.8|13411.6|1569
1640350800000|2021-12-24 13:00:00|13419.2|13417.7|13416|13414.5|13420.1|13418.6|13415|13413.5|1182
1640351100000|2021-12-24 13:05:00|13416.1|13414.6|13416.3|13407.5|13420.2|13416.4|13409.4|13402.8|1299
1640351400000|2021-12-24 13:10:00|13416.2|13407.1|13414.1|13412.6|13420.8|13416.3|13407.9|13399.3|1931
1640351700000|2021-12-24 13:15:00|13414|13412.5|13415.5|13405.4|13421|13413.4|13407.2|13400.1|2253
1640352000000|2021-12-24 13:20:00|13415.6|13404.6|13418.3|13408.1|13424.1|13413.1|13408.3|13402.7|1151
1640352300000|2021-12-24 13:25:00|13418.1|13408|13414.1|13406.6|13418.3|13411.9|13408.2|13402.8|1174
1640352600000|2021-12-24 13:30:00|13414.2|13406.5|13413.7|13404.2|13415.7|13410.5|13411.6|13403.4|707
1640352900000|2021-12-24 13:35:00|13413.4|13404.3|13416.4|13406.7|13421.4|13412.1|13407.8|13401.8|1334
1640353200000|2021-12-24 13:40:00|13416.3|13406.8|13415.1|13407.9|13425.2|13418.2|13407.8|13404.4|1622
1640353500000|2021-12-24 13:45:00|13415.9|13407.8|13415.3|13407.9|13419.9|13411.9|13409.5|13405.5|1620
1640353800000|2021-12-24 13:50:00|13415|13408|13408.4|13406.9|13418|13413.5|13407.3|13403.8|1106
1640354100000|2021-12-24 13:55:00|13408.5|13407|13404.8|13403.3|13416.6|13411.2|13403.4|13401.9|1245
1640354400000|2021-12-24 14:00:00|13405|13403.5|13403.5|13402|13413.5|13407.8|13402.3|13395.9|1246
1640354700000|2021-12-24 14:05:00|13403.3|13401.8|13404.3|13402.8|13405.8|13403.1|13402.3|13398.2|1034
1640355000000|2021-12-24 14:10:00|13404.4|13402.9|13404.1|13402.6|13406.9|13405.4|13403.9|13402.4|911
1640355300000|2021-12-24 14:15:00|13403.9|13402.4|13404.6|13403.1|13406.5|13405|13403.9|13402.4|1011
1640355600000|2021-12-24 14:20:00|13404.5|13403|13414.4|13403.4|13420.6|13412.6|13404.3|13399.7|2086
1640355900000|2021-12-24 14:25:00|13414.8|13403.8|13412.3|13401.3|13421.2|13410.2|13410.3|13399.3|1810
1640356200000|2021-12-24 14:30:00|13412.5|13401.5|13411.7|13402.1|13415.5|13404.5|13402|13391|2119
1640356500000|2021-12-24 14:35:00|13411.6|13402.3|13411.4|13400.4|13419|13411.6|13407.6|13397.8|1869
1640356800000|2021-12-24 14:40:00|13411.2|13400.2|13410.7|13399.7|13412.3|13401.3|13407.3|13396.3|1035
1640357100000|2021-12-24 14:45:00|13410.5|13399.5|13405.2|13394.2|13412.5|13410.4|13404.7|13393.8|1097
1640357400000|2021-12-24 14:50:00|13405.6|13394.6|13413.1|13402.1|13416.2|13405.2|13402.9|13393.6|761
1640357700000|2021-12-24 14:55:00|13413.2|13402.2|13409.2|13398.2|13414.7|13403.7|13404.6|13396.4|760
1640358000000|2021-12-24 15:00:00|13409.9|13398.9|13413.7|13402.7|13415.4|13405.1|13406.6|13397.1|1026
1640358300000|2021-12-24 15:05:00|13413.8|13402.8|13409|13400|13416.1|13405.1|13403.8|13398.7|1368
1640358600000|2021-12-24 15:10:00|13408.1|13400.2|13413.4|13402.4|13419.2|13408.2|13404.7|13399.6|1230
1640358900000|2021-12-24 15:15:00|13413.3|13402.3|13406.5|13395.5|13413.8|13402.8|13406.3|13395.3|715
1640359200000|2021-12-24 15:20:00|13406.6|13395.6|13409.1|13398.4|13409.5|13401.2|13402.7|13395.1|928
1640359500000|2021-12-24 15:25:00|13409.3|13398.3|13406.4|13395.4|13411.5|13400.5|13406.3|13395.3|1193
1640359800000|2021-12-24 15:30:00|13406|13395|13407.1|13396.1|13407.8|13396.8|13405.8|13394.8|626
1640360100000|2021-12-24 15:35:00|13406.9|13395.9|13405.5|13396.3|13409.1|13398.1|13404.5|13393.5|935
1640360400000|2021-12-24 15:40:00|13405.7|13396.4|13406.2|13395.2|13407.7|13396.7|13399.7|13391.4|1128
1640360700000|2021-12-24 15:45:00|13406.3|13395.3|13402.5|13401|13409.2|13401|13402|13393.4|1186
1640361000000|2021-12-24 15:50:00|13402.6|13401.1|13407.3|13398.8|13408.1|13402.6|13402|13396.2|1199
1640361300000|2021-12-24 15:55:00|13407.4|13397.6|13402.8|13393|13408.8|13400.1|13400.1|13392.1|1454
1640361600000|2021-12-24 16:00:00|13403|13392.8|13400.8|13392.6|13403.4|13393.7|13400.4|13391.5|1074
1640361900000|2021-12-24 16:05:00|13400.9|13392.7|13409.6|13398.6|13410.7|13399.7|13400.7|13391.4|711
1640362200000|2021-12-24 16:10:00|13409.5|13398.5|13406.8|13395.8|13410.5|13399.5|13406.1|13395.1|305
1640362500000|2021-12-24 16:15:00|13407.3|13396.3|13406.1|13395.1|13412|13401|13401.6|13390.6|914
1640362800000|2021-12-24 16:20:00|13406|13395|13405.5|13394.5|13412.9|13401.9|13392.5|13381.5|926
1640363100000|2021-12-24 16:25:00|13405.7|13394.7|13402.7|13391.7|13407.8|13396.8|13398.4|13387.4|1038
1640363400000|2021-12-24 16:30:00|13402.8|13391.8|13396.7|13385.7|13407.7|13396.7|13395.7|13384.7|764
1640363700000|2021-12-24 16:35:00|13397.1|13386.1|13403.3|13392.3|13407.3|13396.3|13395.2|13384.2|1012
1640364000000|2021-12-24 16:40:00|13403.4|13392.4|13399.4|13388.4|13410.3|13399.3|13398.9|13387.9|847
1640364300000|2021-12-24 16:45:00|13399.9|13388.9|13403.4|13392.4|13406.9|13395.9|13394.7|13383.7|689
1640364600000|2021-12-24 16:50:00|13402.6|13391.6|13403.7|13397.1|13407.5|13401.8|13396.7|13385.7|894
1640364900000|2021-12-24 16:55:00|13403.9|13397|13405.4|13394.4|13414.7|13403.7|13400.7|13391.2|944
1640365200000|2021-12-24 17:00:00|13404.5|13393.5|13406.3|13395.3|13407.8|13396.8|13401.5|13390.5|898
1640365500000|2021-12-24 17:05:00|13406.2|13395.2|13406.1|13395.1|13408.7|13397.7|13404|13393|896
1640365800000|2021-12-24 17:10:00|13405.7|13394.7|13401.3|13390.3|13408.8|13397.8|13399.1|13388.1|667
1640366100000|2021-12-24 17:15:00|13399.9|13388.9|13405.8|13394.8|13407.6|13396.6|13398|13387|885
1640366400000|2021-12-24 17:20:00|13405.7|13394.7|13403.1|13392.1|13407.2|13396.2|13394.7|13383.7|1268
1640366700000|2021-12-24 17:25:00|13402.8|13391.8|13399.4|13388.4|13404.7|13393.7|13398.3|13387.3|1273
1640367000000|2021-12-24 17:30:00|13401.2|13390.2|13398.7|13387.7|13404.1|13393.1|13394.1|13383.1|1345
1640367300000|2021-12-24 17:35:00|13399.7|13388.7|13402.8|13391.8|13406.5|13395.5|13396.1|13385.1|1110
1640367600000|2021-12-24 17:40:00|13402.9|13391.9|13404.7|13393.7|13407.2|13396.2|13399.5|13388.5|576
1640367900000|2021-12-24 17:45:00|13404.1|13393.1|13404.6|13396.9|13410.6|13401.9|13400.8|13392|612
1640368200000|2021-12-24 17:50:00|13406|13398.6|13403.3|13393.8|13407.8|13401|13398.5|13388.2|652
1640368500000|2021-12-24 17:55:00|13403.4|13393.2|13406.3|13395.3|13407.8|13396.8|13395.3|13384.3|744
1640368800000|2021-12-24 18:00:00|13406.4|13395.4|13406.4|13395.4|13410.4|13399.4|13388|13381.2|1021
1640369100000|2021-12-24 18:05:00|13407.6|13396.6|13400|13389|13412.1|13401.1|13395.6|13384.6|1059
1640369400000|2021-12-24 18:10:00|13403|13392|13402.1|13391.1|13405.3|13394.8|13398|13387|490
1640369700000|2021-12-24 18:15:00|13402.2|13391.2|13409.7|13398.7|13411.4|13400.4|13397.9|13386.9|994
1640370000000|2021-12-24 18:20:00|13409.6|13398.6|13403.8|13392.8|13414.1|13403.1|13395.7|13384.7|1051
1640370300000|2021-12-24 18:25:00|13403.7|13392.7|13410.7|13399.7|13410.7|13399.7|13401.2|13390.2|540
1640370600000|2021-12-24 18:30:00|13411|13400|13404.9|13393.9|13412.5|13401.5|13399.7|13388.7|812
1640370900000|2021-12-24 18:35:00|13403.3|13392.3|13403.3|13392.3|13409.1|13398.1|13393.2|13382.2|695
1640371200000|2021-12-24 18:40:00|13402.9|13392.5|13403.4|13392.4|13403.8|13394.4|13398.5|13387.5|504
1640371500000|2021-12-24 18:45:00|13403.5|13392.5|13402.5|13394.6|13404.3|13394.7|13401.2|13390.2|371
1640371800000|2021-12-24 18:50:00|13402.8|13394.3|13398.3|13387.3|13405.7|13394.7|13398.3|13387.3|192
1640372100000|2021-12-24 18:55:00|13398.9|13387.9|13410|13399|13410.1|13399.1|13398.1|13387.1|180
1640372400000|2021-12-24 19:00:00|13408|13397|13407.3|13396.3|13413|13402|13397.5|13386.5|617
1640372700000|2021-12-24 19:05:00|13407.6|13396.6|13404.5|13393.5|13410.3|13399.3|13390.3|13379.3|330
1640373000000|2021-12-24 19:10:00|13404.6|13393.6|13403.7|13392.7|13410.6|13399.6|13400.5|13389.5|241
1640373300000|2021-12-24 19:15:00|13403.9|13392.9|13404|13393|13409.9|13398.9|13397.9|13386.9|168
1640373600000|2021-12-24 19:20:00|13409.5|13398.5|13407.1|13396.1|13409.5|13398.5|13400.3|13389.3|103
1640373900000|2021-12-24 19:25:00|13406.9|13395.9|13413.2|13402.2|13413.7|13402.7|13405.4|13394.4|210
1640374200000|2021-12-24 19:30:00|13413.3|13402.3|13412.3|13401.3|13414.1|13403.1|13411.7|13400.7|1177
1640374500000|2021-12-24 19:35:00|13412.1|13401.1|13412|13401|13413|13402|13411.5|13400.5|1433
1640374800000|2021-12-24 19:40:00|13411.8|13400.8|13412.1|13401.1|13413.4|13402.4|13411|13400|1517
1640375100000|2021-12-24 19:45:00|13412.3|13401.3|13412.4|13401.4|13413.6|13402.6|13411.7|13400.7|1464
1640375400000|2021-12-24 19:50:00|13412.6|13401.6|13413.1|13402.1|13413.5|13402.5|13411.4|13400.4|1492
1640375700000|2021-12-24 19:55:00|13413.2|13402.2|13405.2|13394.2|13417.3|13406.3|13400.9|13389.9|1433
1640376000000|2021-12-24 20:00:00|13405.3|13394.3|13402.5|13391.5|13408.6|13397.6|13398.4|13387.4|1630
1640376300000|2021-12-24 20:05:00|13401.7|13390.7|13403.8|13392.8|13404.4|13393.4|13397.5|13386.5|1657
1640376600000|2021-12-24 20:10:00|13402.7|13391.7|13403.1|13392.1|13406.4|13395.4|13399.3|13388.3|1362
1640376900000|2021-12-24 20:15:00|13403.3|13392.3|13406|13395|13410|13399|13400.5|13389.5|1571
1640377200000|2021-12-24 20:20:00|13406.2|13395.2|13416.9|13405.9|13418.1|13407.1|13402.6|13391.6|1499
1640377500000|2021-12-24 20:25:00|13417|13406|13415.5|13404.5|13418.3|13407.3|13411.9|13400.9|1685
1640377800000|2021-12-24 20:30:00|13416.3|13405.3|13416.6|13405.6|13420.4|13409.4|13413.8|13402.8|1281
1640378100000|2021-12-24 20:35:00|13416.4|13405.4|13417.2|13406.2|13418.7|13407.7|13416|13405|1204
1640378400000|2021-12-24 20:40:00|13417|13406|13418.2|13407.2|13419.3|13408.3|13416.2|13405.2|1401
1640378700000|2021-12-24 20:45:00|13418.1|13407.1|13417.8|13406.8|13419.3|13408.3|13417.4|13406.4|1438
1640379000000|2021-12-24 20:50:00|13418|13407|13418.3|13407.3|13419.7|13408.7|13416.7|13405.7|1457
1640379300000|2021-12-24 20:55:00|13419.4|13408.4|13419.4|13408.4|13422.8|13411.8|13416.7|13405.7|1187
1640379600000|2021-12-24 21:00:00|13419.3|13408.3|13418.7|13407.7|13421.1|13410.1|13418.3|13407.3|894
1640379900000|2021-12-24 21:05:00|13419.1|13408.1|13419.3|13408.3|13422.1|13411.1|13415.6|13404.6|1323
1640380200000|2021-12-24 21:10:00|13418.9|13407.9|13418.9|13407.9|13424.4|13413.4|13412.5|13401.5|1333
1640380500000|2021-12-24 21:15:00|13419.6|13408.6|13421|13410|13423.2|13412.2|13418.3|13407.3|1492
1640380800000|2021-12-24 21:20:00|13420.1|13409.1|13421.2|13410.2|13425.4|13414.4|13417.7|13406.7|1518
1640381100000|2021-12-24 21:25:00|13421.7|13410.7|13421.4|13410.4|13423.2|13412.2|13418.1|13407.1|1482
1640381400000|2021-12-24 21:30:00|13421.5|13410.5|13422.3|13411.3|13422.4|13411.4|13418.2|13407.2|1568
1640381700000|2021-12-24 21:35:00|13421.8|13410.8|13420|13409|13421.8|13410.8|13418.2|13407.2|1165
1640382000000|2021-12-24 21:40:00|13420.1|13409.1|13418.7|13407.7|13421.8|13410.8|13417.9|13406.9|919
1640382300000|2021-12-24 21:45:00|13419.3|13408.3|13421|13410|13422.6|13411.6|13417|13406|926
1640382600000|2021-12-24 21:50:00|13418.4|13407.4|13406.3|13395.3|13422.1|13411.1|13398.9|13387.9|869
1640382900000|2021-12-24 21:55:00|13406.1|13395.1|13393.5|13382.5|13418.3|13407.3|13390.1|13379.1|131
1640552400000|2021-12-26 21:00:00|13408.5|13387.5|13408.5|13387.5|13408.5|13387.5|13406.2|13385.2|11
1640552700000|2021-12-26 21:05:00|13406.2|13385.2|13406.2|13385.2|13406.2|13385.2|13406.2|13385.2|1
1640553000000|2021-12-26 21:10:00|13408.5|13387.5|13408.5|13387.5|13408.5|13387.5|13406.2|13385.2|3
1640553300000|2021-12-26 21:15:00|13406.2|13385.2|13408.5|13387.5|13408.5|13387.5|13403.1|13382.1|16
1640553600000|2021-12-26 21:20:00|13403.1|13382.1|13403.1|13382.1|13403.1|13382.1|13403.1|13382.1|1
1640553900000|2021-12-26 21:25:00|13408.5|13387.5|13409.1|13388.1|13414.5|13393.5|13403|13382|20
1640554200000|2021-12-26 21:30:00|13407.9|13386.9|13406.2|13385.2|13409.2|13388.2|13406.2|13385.2|11
1640554500000|2021-12-26 21:35:00|13409.2|13388.2|13401.4|13383.7|13409.2|13388.2|13401.3|13383.6|7
1640554800000|2021-12-26 21:40:00|13409.2|13388.2|13404|13383|13409.2|13388.2|13404|13383|3
1640555400000|2021-12-26 21:50:00|13403|13382|13406.2|13385.2|13416.1|13395.1|13403|13382|14
1640555700000|2021-12-26 21:55:00|13404|13383|13405.5|13384.5|13406.2|13385.2|13403.8|13382.8|16
1640556000000|2021-12-26 22:00:00|13406|13385|13398|13387|13417.2|13396.2|13397.6|13382|41
1640556300000|2021-12-26 22:05:00|13401.2|13390.2|13400.5|13389.5|13401.2|13390.2|13397.6|13387|49
1640556600000|2021-12-26 22:10:00|13400.1|13389.1|13400.3|13389.3|13401.2|13390.2|13389.9|13378.9|58
1640556900000|2021-12-26 22:15:00|13399.3|13388.3|13402.3|13391.3|13402.3|13391.3|13397.7|13387|70
1640557200000|2021-12-26 22:20:00|13400.9|13389.9|13400.2|13389.2|13402.6|13392.5|13398|13387|187
1640557500000|2021-12-26 22:25:00|13400.3|13389.3|13400.6|13389.6|13404|13393.9|13398.8|13387.8|185
1640557800000|2021-12-26 22:30:00|13400.2|13389.2|13399.7|13388.7|13401.3|13390.3|13397.1|13386.1|243
1640558100000|2021-12-26 22:35:00|13400.7|13389.7|13401.6|13390.6|13407.9|13396.9|13399.3|13388.3|223
1640558400000|2021-12-26 22:40:00|13401.5|13390.5|13400.5|13389.5|13405.3|13394.3|13398.2|13387.2|165
1640558700000|2021-12-26 22:45:00|13400.4|13389.4|13401.2|13390.2|13403.4|13392.4|13399.4|13388.4|151
1640559000000|2021-12-26 22:50:00|13401.3|13390.3|13402.9|13391.9|13403.8|13392.8|13395.8|13384.8|99
1640559300000|2021-12-26 22:55:00|13402.3|13391.3|13400.4|13389.4|13403.1|13392.1|13397.9|13386.9|164
1640559600000|2021-12-26 23:00:00|13400.8|13389.8|13402.1|13395.1|13417.5|13406.5|13399.3|13388.3|750
1640559900000|2021-12-26 23:05:00|13401.9|13395.3|13402|13397.9|13405.6|13398.6|13401|13394.5|504
1640560200000|2021-12-26 23:10:00|13402.1|13397.2|13402.7|13399.2|13404.5|13399.5|13400.2|13395.8|473
1640560500000|2021-12-26 23:15:00|13402.5|13399.5|13401.7|13398.2|13403.7|13400.9|13401.3|13398.2|402
1640560800000|2021-12-26 23:20:00|13401.6|13398.4|13405.1|13402.9|13405.4|13403.2|13400.7|13396.5|375
1640561100000|2021-12-26 23:25:00|13405|13403.2|13407.8|13404.8|13407.8|13405.2|13404.7|13400.1|317
1640561400000|2021-12-26 23:30:00|13407.6|13404.9|13405.5|13403.1|13408.1|13405.8|13404.9|13401.2|311
1640561700000|2021-12-26 23:35:00|13405.6|13402.4|13405.3|13403.8|13407.9|13404.3|13404.9|13400.9|245
1640562000000|2021-12-26 23:40:00|13405.7|13403.5|13405.6|13403.3|13407.2|13405|13405.2|13403.2|176
1640562300000|2021-12-26 23:45:00|13405.7|13403.4|13405.3|13403.8|13406.6|13404.3|13405.1|13402.9|177
1640562600000|2021-12-26 23:50:00|13405.7|13403.5|13405.1|13403.6|13406.7|13404.9|13404.9|13403|188
1640562900000|2021-12-26 23:55:00|13405.4|13403.2|13403.9|13401.5|13405.4|13403.5|13403.4|13401.4|198
1640563200000|2021-12-27 00:00:00|13404|13401.4|13409.1|13407.6|13409.8|13408|13401.8|13399.9|357
1640563500000|2021-12-27 00:05:00|13409.2|13407.7|13402.5|13401|13409.2|13407.7|13402.3|13400.8|286
1640563800000|2021-12-27 00:10:00|13402.3|13400.8|13399.2|13397.7|13402.5|13401|13398.8|13397.3|278
1640564100000|2021-12-27 00:15:00|13399.1|13397.6|13400.1|13398.6|13400.5|13398.8|13398.8|13397.3|132
1640564400000|2021-12-27 00:20:00|13400|13398.5|13402.4|13400.9|13402.6|13401.1|13400|13398.5|179
1640564700000|2021-12-27 00:25:00|13402.9|13401.4|13403.3|13401.8|13403.3|13401.8|13401.7|13400.2|109
1640565000000|2021-12-27 00:30:00|13403.2|13401.7|13404.3|13402.8|13404.8|13403.3|13403.1|13401.6|187
1640565300000|2021-12-27 00:35:00|13404.2|13402.7|13402.5|13401|13404.9|13403.4|13402.3|13400.8|177
1640565600000|2021-12-27 00:40:00|13402.6|13401.1|13402.9|13401.4|13403|13401.5|13402.2|13400.7|166
1640565900000|2021-12-27 00:45:00|13402.8|13401.3|13399.2|13397.7|13403|13401.5|13399|13397.5|207
1640566200000|2021-12-27 00:50:00|13399.3|13397.8|13392.5|13391|13399.9|13398.3|13392.5|13391|326
1640566500000|2021-12-27 00:55:00|13392.6|13391.1|13396.1|13394.6|13399|13397.5|13392.6|13391.1|388
1640566800000|2021-12-27 01:00:00|13396.2|13394.7|13400.2|13398.7|13400.2|13398.7|13395.8|13394.3|367
1640567100000|2021-12-27 01:05:00|13400.5|13399|13402.8|13401.3|13403.3|13401.8|13400.1|13398.6|200
1640567400000|2021-12-27 01:10:00|13402.6|13401.1|13402.9|13401.4|13403.5|13402.4|13402.1|13400.8|165
1640567700000|2021-12-27 01:15:00|13402.7|13401.2|13401.9|13400.4|13403.3|13402|13401.8|13400.3|234
1640568000000|2021-12-27 01:20:00|13401.6|13400.1|13403.8|13402.3|13403.8|13402.3|13400.2|13398.7|227
1640568300000|2021-12-27 01:25:00|13403.7|13402.2|13404.1|13402.6|13404.4|13402.9|13402.2|13400.7|234
1640568600000|2021-12-27 01:30:00|13403.9|13402.4|13401.9|13400.4|13404.8|13403.3|13401.7|13400.2|268
1640568900000|2021-12-27 01:35:00|13402|13400.5|13401.4|13399.9|13403|13401.5|13400.9|13399.4|282
1640569200000|2021-12-27 01:40:00|13401.3|13399.8|13404.2|13402.7|13404.2|13402.7|13401.2|13399.7|190
1640569500000|2021-12-27 01:45:00|13404|13402.5|13403.3|13401.8|13405.2|13403.7|13402.9|13401.4|209
1640569800000|2021-12-27 01:50:00|13403.4|13401.9|13404.3|13402.8|13404.7|13403.5|13403.1|13401.6|239
1640570100000|2021-12-27 01:55:00|13404.4|13402.9|13402.6|13401.1|13404.4|13402.9|13401.3|13399.8|290
1640570400000|2021-12-27 02:00:00|13402.4|13400.9|13400.8|13399.3|13402.5|13401|13400.6|13399.1|253
1640570700000|2021-12-27 02:05:00|13400.7|13399.2|13401.8|13400.3|13402.1|13400.6|13400|13398.5|231
1640571000000|2021-12-27 02:10:00|13401.9|13400.4|13406.5|13405|13406.6|13405.1|13401.8|13400.3|259
1640571300000|2021-12-27 02:15:00|13406.6|13405.1|13408.3|13406.8|13408.6|13407.1|13406.3|13404.5|233
1640571600000|2021-12-27 02:20:00|13408.4|13406.9|13408.4|13406.9|13409.7|13408.2|13408.2|13406.7|218
1640571900000|2021-12-27 02:25:00|13408.6|13407.1|13410.5|13409|13411.2|13409.7|13408.5|13407|287
1640572200000|2021-12-27 02:30:00|13410.6|13409.1|13412.8|13411.3|13413.1|13411.6|13410.2|13408.7|230
1640572500000|2021-12-27 02:35:00|13412.7|13411.2|13411.9|13410.4|13413.4|13411.9|13411.5|13410.1|214
1640572800000|2021-12-27 02:40:00|13412|13410.5|13412.4|13410.9|13412.6|13411.2|13411.7|13410.3|162
1640573100000|2021-12-27 02:45:00|13412.5|13411|13411.4|13409.9|13413.7|13412.2|13410.4|13409.3|230
1640573400000|2021-12-27 02:50:00|13411.3|13409.8|13410.3|13408.8|13411.5|13410|13409.6|13408.3|292
1640573700000|2021-12-27 02:55:00|13410.2|13408.7|13413|13411.5|13413.7|13412.6|13410|13408.6|318
1640574000000|2021-12-27 03:00:00|13412.9|13411.4|13416.2|13414.7|13416.3|13414.8|13412.9|13411.4|266
1640574300000|2021-12-27 03:05:00|13416.1|13414.6|13413.1|13411.6|13416.2|13414.7|13413.1|13411.6|135
1640574600000|2021-12-27 03:10:00|13413.2|13411.7|13414.1|13412.6|13414.1|13412.6|13412.6|13411.4|95
1640574900000|2021-12-27 03:15:00|13414.2|13412.7|13412.3|13410.8|13414.2|13412.7|13411.7|13410.4|113
1640575200000|2021-12-27 03:20:00|13412.2|13410.7|13411.2|13409.7|13412.3|13410.8|13410.8|13409.3|106
1640575500000|2021-12-27 03:25:00|13411.1|13409.6|13411.2|13409.7|13412|13410.5|13410.6|13409.1|170
1640575800000|2021-12-27 03:30:00|13411.1|13409.6|13413.2|13411.7|13413.6|13412.1|13410.7|13409.6|152
1640576100000|2021-12-27 03:35:00|13413.3|13411.8|13413.5|13412|13413.6|13412.1|13412.9|13411.4|80
1640576400000|2021-12-27 03:40:00|13413.4|13411.9|13412|13410.5|13413.4|13411.9|13411.6|13410.3|122
1640576700000|2021-12-27 03:45:00|13411.9|13410.4|13412|13410.5|13414|13412.7|13411.9|13410.4|165
1640577000000|2021-12-27 03:50:00|13412.1|13410.6|13413.1|13411.6|13414.1|13412.6|13412|13410.5|109
1640577300000|2021-12-27 03:55:00|13413.2|13411.7|13415.3|13413.8|13415.5|13414|13413.1|13411.6|176
1640577600000|2021-12-27 04:00:00|13415.2|13413.7|13414.3|13412.8|13415.5|13414|13413.9|13412.8|180
1640577900000|2021-12-27 04:05:00|13414.4|13412.9|13413.1|13411.6|13414.5|13413|13412.9|13411.4|132
1640578200000|2021-12-27 04:10:00|13412.9|13411.4|13412.4|13410.9|13413.4|13411.9|13412.2|13410.7|113
1640578500000|2021-12-27 04:15:00|13412.5|13411|13412|13410.5|13412.5|13411|13411.6|13410.2|137
1640578800000|2021-12-27 04:20:00|13411.9|13410.4|13411.5|13410|13412.5|13411|13411.3|13409.9|111
1640579100000|2021-12-27 04:25:00|13411.6|13410.1|13410.3|13408.8|13411.7|13410.2|13410.2|13408.7|108
1640579400000|2021-12-27 04:30:00|13410.2|13408.7|13408.8|13407.3|13410.3|13408.8|13408.6|13407.1|103
1640579700000|2021-12-27 04:35:00|13408.7|13407.2|13407.2|13405.7|13409.6|13408.1|13407.1|13405.6|116
1640580000000|2021-12-27 04:40:00|13407.3|13405.8|13408.2|13406.7|13410.7|13409.2|13407.2|13405.7|172
1640580300000|2021-12-27 04:45:00|13408.1|13406.6|13406.7|13405.2|13409.1|13407.6|13406.7|13405.2|150
1640580600000|2021-12-27 04:50:00|13406.5|13405|13407.5|13406|13407.9|13406.4|13405.9|13404.4|131
1640580900000|2021-12-27 04:55:00|13407.4|13405.9|13409|13407.5|13409.3|13407.8|13407.3|13405.8|179
1640581200000|2021-12-27 05:00:00|13409.1|13407.6|13408.4|13406.9|13409.1|13407.6|13408.3|13406.8|112
1640581500000|2021-12-27 05:05:00|13408.5|13407|13407.1|13405.6|13408.9|13407.4|13406.4|13404.9|162
1640581800000|2021-12-27 05:10:00|13407|13405.5|13407.8|13406.3|13408.7|13407.2|13406.9|13405.4|176
1640582100000|2021-12-27 05:15:00|13407.7|13406.2|13406.8|13405.3|13407.9|13406.4|13406.2|13404.7|157
1640582400000|2021-12-27 05:20:00|13406.7|13405.2|13406.1|13404.6|13407.3|13405.8|13405.8|13404.6|147
1640582700000|2021-12-27 05:25:00|13406.2|13404.7|13407.1|13405.6|13407.6|13406.1|13406.2|13404.7|120
1640583000000|2021-12-27 05:30:00|13407.2|13405.7|13407.5|13406|13407.7|13406.2|13406.9|13405.4|185
1640583300000|2021-12-27 05:35:00|13407.6|13406.1|13408.4|13406.9|13409.2|13407.7|13407.1|13405.6|174
1640583600000|2021-12-27 05:40:00|13408.3|13406.8|13405.3|13403.8|13408.7|13407.2|13405.3|13403.8|183
1640583900000|2021-12-27 05:45:00|13405.2|13403.7|13404.4|13402.9|13405.5|13404.1|13403.3|13401.8|186
1640584200000|2021-12-27 05:50:00|13404.5|13403|13402|13400.5|13404.5|13403|13400.6|13399.1|215
1640584500000|2021-12-27 05:55:00|13402.4|13400.9|13403.6|13402.1|13403.8|13402.3|13402.2|13400.8|249
1640584800000|2021-12-27 06:00:00|13403.5|13402|13403.5|13402|13404.2|13402.7|13403.3|13401.8|186
1640585100000|2021-12-27 06:05:00|13403.4|13401.9|13402.5|13401|13403.9|13402.5|13401.9|13400.6|153
1640585400000|2021-12-27 06:10:00|13402.3|13400.8|13398.4|13396.9|13402.3|13400.8|13398|13396.5|159
1640585700000|2021-12-27 06:15:00|13398.3|13396.8|13397.3|13395.8|13398.4|13396.9|13397|13395.7|114
1640586000000|2021-12-27 06:20:00|13397.4|13395.9|13399.2|13397.7|13400.5|13399|13396.3|13394.8|186
1640586300000|2021-12-27 06:25:00|13399.3|13397.8|13399|13397.5|13399.5|13398|13397.6|13396.1|229
1640586600000|2021-12-27 06:30:00|13399.1|13397.6|13400.3|13398.8|13400.5|13399|13398.1|13396.6|187
1640586900000|2021-12-27 06:35:00|13400.4|13398.9|13401.3|13399.8|13402.6|13401.1|13399.9|13398.5|205
1640587200000|2021-12-27 06:40:00|13401.2|13399.7|13402.3|13400.8|13402.7|13401.2|13401.2|13399.7|125
1640587500000|2021-12-27 06:45:00|13402.4|13400.9|13401.2|13399.7|13402.4|13400.9|13400.8|13399.5|118
1640587800000|2021-12-27 06:50:00|13401.3|13399.8|13400.2|13398.7|13401.6|13400.1|13399.6|13398.6|131
1640588100000|2021-12-27 06:55:00|13400.1|13398.6|13400.3|13398.8|13401.2|13399.7|13399.2|13397.9|243
1640588400000|2021-12-27 07:00:00|13400.2|13398.7|13399.6|13398.1|13402.4|13401|13397.9|13396.6|248
1640588700000|2021-12-27 07:05:00|13399.2|13398.3|13397.4|13395.9|13400.5|13399|13397.4|13395.9|232
1640589000000|2021-12-27 07:10:00|13397.3|13395.8|13397.6|13396.1|13397.8|13396.5|13396.3|13395.1|147
1640589300000|2021-12-27 07:15:00|13397.5|13396|13395.4|13393.9|13397.6|13396.1|13395.1|13393.9|147
1640589600000|2021-12-27 07:20:00|13395.5|13394|13396.3|13395.4|13397.6|13396.1|13395.1|13393.9|265
1640589900000|2021-12-27 07:25:00|13396.2|13395.3|13396.5|13395|13397|13395.8|13394.9|13393.6|233
1640590200000|2021-12-27 07:30:00|13396.4|13394.9|13394.6|13393.1|13396.5|13395.3|13393|13391.8|231
1640590500000|2021-12-27 07:35:00|13394.7|13393.2|13398.3|13396.8|13399.1|13397.6|13393.6|13392.3|398
1640590800000|2021-12-27 07:40:00|13398.2|13396.7|13400.7|13399.2|13400.8|13399.6|13397.8|13396.3|259
1640591100000|2021-12-27 07:45:00|13400.8|13399.3|13401.9|13400.4|13403.6|13402.1|13400.3|13399.2|224
1640591400000|2021-12-27 07:50:00|13401.7|13400.2|13404.7|13403.2|13404.7|13403.2|13401.7|13400.2|153
1640591700000|2021-12-27 07:55:00|13404.8|13403.3|13411.8|13410.3|13413.4|13412.2|13404.2|13402.9|395
1640592000000|2021-12-27 08:00:00|13411.7|13410.2|13416.8|13415.3|13417|13415.5|13405|13403.5|711
1640592300000|2021-12-27 08:05:00|13416.7|13415.2|13410.4|13409.5|13418.9|13417.4|13410|13408.5|532
1640592600000|2021-12-27 08:10:00|13410.3|13409.4|13415.8|13414.3|13416.3|13415.3|13410.3|13409.4|516
1640592900000|2021-12-27 08:15:00|13415.5|13414|13417.4|13415.9|13420|13418.5|13414.5|13413.1|476
1640593200000|2021-12-27 08:20:00|13417.5|13416|13416.5|13415|13417.8|13416.5|13414.2|13412.7|527
1640593500000|2021-12-27 08:25:00|13416.7|13415.2|13412.3|13410.8|13416.8|13415.3|13411.5|13410|559
1640593800000|2021-12-27 08:30:00|13412.4|13410.9|13408.8|13407.3|13412.8|13411.5|13408.5|13407|569
1640594100000|2021-12-27 08:35:00|13408.9|13408|13410.5|13409|13413|13411.5|13408.9|13407.8|386
1640594400000|2021-12-27 08:40:00|13410.4|13408.9|13406.5|13405|13410.5|13409|13405.6|13404.1|424
1640594700000|2021-12-27 08:45:00|13406.6|13405.1|13406.5|13405|13407.8|13406.8|13403.3|13401.8|418
1640595000000|2021-12-27 08:50:00|13406.4|13404.9|13410.6|13409.1|13410.6|13409.1|13403.9|13402.6|386
1640595300000|2021-12-27 08:55:00|13410.5|13409|13400.6|13399.1|13410.9|13409.4|13400.4|13398.9|456
1640595600000|2021-12-27 09:00:00|13400.7|13399.2|13395.5|13394|13401.7|13400.2|13395.4|13393.9|540
1640595900000|2021-12-27 09:05:00|13395.3|13393.8|13397.3|13395.8|13397.9|13396.7|13394.6|13393.1|468
1640596200000|2021-12-27 09:10:00|13397.2|13395.7|13398.5|13397|13399.2|13398|13395.1|13393.5|484
1640596500000|2021-12-27 09:15:00|13398.6|13397.1|13398.9|13397.4|13398.9|13397.8|13396.1|13394.6|348
1640596800000|2021-12-27 09:20:00|13398.8|13397.3|13396.6|13395.1|13399.7|13398.5|13396.5|13395|345
1640597100000|2021-12-27 09:25:00|13396.7|13395.2|13397.7|13396.2|13398.4|13397.2|13396.2|13394.8|239
1640597400000|2021-12-27 09:30:00|13397.6|13396.1|13398.7|13397.2|13399.8|13398.4|13396.6|13395.1|284
1640597700000|2021-12-27 09:35:00|13398.6|13397.1|13398.4|13396.9|13399.7|13398.2|13397.4|13395.9|298
1640598000000|2021-12-27 09:40:00|13398.7|13397.2|13401.4|13399.9|13401.9|13400.4|13398.4|13396.9|246
1640598300000|2021-12-27 09:45:00|13401.5|13400|13402.6|13401.1|13404.2|13402.7|13400.6|13399.1|410
1640598600000|2021-12-27 09:50:00|13402.7|13401.2|13401.5|13400|13403.7|13402.6|13401|13399.9|224
1640598900000|2021-12-27 09:55:00|13401.4|13399.9|13403.8|13402.3|13403.8|13402.3|13400.3|13399|300
1640599200000|2021-12-27 10:00:00|13403.7|13402.2|13404.4|13402.9|13406.2|13404.7|13401.9|13400.7|312
1640599500000|2021-12-27 10:05:00|13404.5|13403|13405.4|13403.9|13408.8|13407.3|13403.2|13401.7|399
1640599800000|2021-12-27 10:10:00|13405.5|13404|13404.8|13403.3|13406.5|13405|13403.5|13402|279
1640600100000|2021-12-27 10:15:00|13405.4|13403.9|13405.5|13404|13406.4|13404.9|13403.4|13402|334
1640600400000|2021-12-27 10:20:00|13405.4|13403.9|13404.6|13403.1|13406.8|13405.7|13404.4|13402.9|258
1640600700000|2021-12-27 10:25:00|13404.4|13402.9|13407.2|13405.7|13407.7|13406.2|13403.8|13402.8|235
1640601000000|2021-12-27 10:30:00|13406.9|13405.4|13406.4|13404.9|13407.7|13406.2|13404.4|13403|289
1640601300000|2021-12-27 10:35:00|13406.3|13404.8|13406.6|13405.1|13406.8|13405.3|13404.9|13403.8|236
1640601600000|2021-12-27 10:40:00|13406.4|13404.9|13408.7|13407.2|13408.8|13407.3|13406.3|13404.8|188
1640601900000|2021-12-27 10:45:00|13408.6|13407.1|13410.4|13408.9|13410.8|13409.3|13407.6|13406.1|221
1640602200000|2021-12-27 10:50:00|13410.1|13409.2|13407.6|13406.1|13410.1|13409.2|13406.3|13405|278
1640602500000|2021-12-27 10:55:00|13407.7|13406.2|13407.7|13406.2|13408.5|13407.4|13406.7|13405.2|264
1640602800000|2021-12-27 11:00:00|13407.6|13406.1|13403.5|13402|13407.7|13406.2|13403.4|13402|323
1640603100000|2021-12-27 11:05:00|13403.6|13402.1|13402.2|13400.7|13404.1|13402.6|13400.9|13399.4|246
1640603400000|2021-12-27 11:10:00|13402.1|13400.6|13399.5|13398|13402.6|13401.3|13399|13397.9|138
1640603700000|2021-12-27 11:15:00|13399.4|13397.9|13403.4|13401.9|13404.7|13403.5|13398.1|13397|428
1640604000000|2021-12-27 11:20:00|13403.3|13401.8|13397.9|13396.4|13403.3|13401.8|13395.8|13394.6|310
1640604300000|2021-12-27 11:25:00|13397.8|13396.3|13399.7|13398.2|13402.6|13401.1|13397.8|13396.3|299
1640604600000|2021-12-27 11:30:00|13399.8|13398.3|13399.6|13398.1|13399.8|13398.3|13396.6|13395.7|283
1640604900000|2021-12-27 11:35:00|13399.4|13398.5|13399.5|13398|13400.8|13399.5|13398.2|13396.8|307
1640605200000|2021-12-27 11:40:00|13399.7|13398.2|13399.7|13398.2|13401.8|13400.3|13399.4|13397.9|220
1640605500000|2021-12-27 11:45:00|13399.8|13398.3|13400.8|13399.3|13401|13399.5|13399.4|13398.2|230
1640605800000|2021-12-27 11:50:00|13400.9|13399.4|13402.7|13401.2|13403|13401.5|13400.3|13398.8|175
1640606100000|2021-12-27 11:55:00|13402.8|13401.3|13404.1|13402.6|13404.2|13402.7|13401.9|13400.4|284
1640606400000|2021-12-27 12:00:00|13403.6|13402.7|13399.9|13398.4|13404|13402.8|13399.4|13398|394
1640606700000|2021-12-27 12:05:00|13399.8|13398.3|13399.2|13397.7|13399.8|13398.3|13397.7|13396.4|457
1640607000000|2021-12-27 12:10:00|13399.3|13397.8|13399|13397.5|13400.6|13399.1|13398.3|13397.1|304
1640607300000|2021-12-27 12:15:00|13399.1|13397.6|13401.4|13399.9|13402|13400.8|13398.2|13396.9|307
1640607600000|2021-12-27 12:20:00|13401.3|13399.8|13403.7|13402.2|13404.1|13403|13401.1|13399.6|368
1640607900000|2021-12-27 12:25:00|13403.6|13402.1|13404.9|13403.4|13406.1|13404.8|13403.3|13401.8|319
1640608200000|2021-12-27 12:30:00|13405|13403.5|13403.2|13401.7|13405.9|13404.6|13402.7|13401.6|418
1640608500000|2021-12-27 12:35:00|13403.1|13401.6|13402.8|13401.3|13403.7|13402.3|13402.5|13401|296
1640608800000|2021-12-27 12:40:00|13402.7|13401.2|13404.6|13403.7|13406.8|13405.4|13402.5|13401|194
1640609100000|2021-12-27 12:45:00|13404.7|13403.8|13405.8|13404.9|13406|13404.9|13403.2|13402.1|240
1640609400000|2021-12-27 12:50:00|13405.9|13405|13410.3|13409.4|13410.5|13409.5|13405.7|13404.3|308
1640609700000|2021-12-27 12:55:00|13410.2|13409.3|13414|13412.5|13414.9|13413.5|13410.2|13409.2|523
1640610000000|2021-12-27 13:00:00|13414.1|13412.6|13412.8|13411.3|13414.5|13413.4|13411.5|13410.2|619
1640610300000|2021-12-27 13:05:00|13413|13411.5|13412.2|13411.3|13414.9|13413.6|13411.4|13409.9|370
1640610600000|2021-12-27 13:10:00|13412.1|13410.6|13414.6|13413.1|13415.5|13414.2|13411.9|13410.4|233
1640610900000|2021-12-27 13:15:00|13414.5|13413|13416.1|13415.2|13416.2|13415.3|13413|13411.9|308
1640611200000|2021-12-27 13:20:00|13416.4|13414.9|13414.6|13413.1|13416.5|13415.2|13412.3|13411|377
1640611500000|2021-12-27 13:25:00|13414.7|13413.2|13416.6|13415.1|13418.9|13417.4|13414.6|13413.2|345
1640611800000|2021-12-27 13:30:00|13416.7|13415.2|13420.4|13418.9|13421|13419.8|13416.7|13415.2|389
1640612100000|2021-12-27 13:35:00|13420.2|13418.7|13424.8|13423.3|13425.1|13423.6|13416.9|13415.8|438
1640612400000|2021-12-27 13:40:00|13425|13423.5|13420.8|13419.3|13425.3|13423.8|13420.3|13418.8|424
1640612700000|2021-12-27 13:45:00|13420.9|13419.4|13425.7|13424.2|13425.8|13424.3|13419.3|13417.8|406
1640613000000|2021-12-27 13:50:00|13425.8|13424.3|13425.2|13423.7|13426.8|13425.3|13424.4|13423|375
1640613300000|2021-12-27 13:55:00|13425.3|13423.8|13427.6|13426.1|13429|13427.5|13424.9|13423.4|411
1640613600000|2021-12-27 14:00:00|13427.7|13426.2|13427.5|13426|13429.4|13427.9|13426.9|13425.7|328
1640613900000|2021-12-27 14:05:00|13427.6|13426.1|13428.4|13426.9|13429.2|13427.7|13423.8|13422.6|370
1640614200000|2021-12-27 14:10:00|13428.5|13427|13426.2|13424.7|13428.9|13427.4|13425.8|13424.5|235
1640614500000|2021-12-27 14:15:00|13426.3|13424.8|13427.5|13426|13427.7|13426.3|13426.1|13424.6|281
1640614800000|2021-12-27 14:20:00|13427.4|13426.5|13433.4|13431.9|13433.6|13432.1|13427.4|13426.5|375
1640615100000|2021-12-27 14:25:00|13433.3|13431.8|13429.5|13428|13433.3|13431.8|13428.5|13427|421
1640615400000|2021-12-27 14:30:00|13429.6|13428.1|13433.3|13431.8|13436.1|13434.6|13429.6|13428.1|552
1640615700000|2021-12-27 14:35:00|13433.4|13431.9|13435.3|13433.8|13435.6|13434.2|13430.2|13428.7|496
1640616000000|2021-12-27 14:40:00|13435.1|13433.6|13438.4|13436.9|13438.8|13437.7|13434.9|13433.4|504
1640616300000|2021-12-27 14:45:00|13438.5|13437|13435.4|13433.9|13443.2|13441.9|13434.3|13432.8|680
1640616600000|2021-12-27 14:50:00|13435.3|13433.8|13429.3|13427.8|13435.6|13434.1|13428.3|13426.8|536
1640616900000|2021-12-27 14:55:00|13429.5|13428|13425.1|13423.6|13431.4|13429.9|13425|13423.6|707
1640617200000|2021-12-27 15:00:00|13425.2|13423.7|13426.7|13425.2|13430.3|13428.8|13424.8|13423.3|503
1640617500000|2021-12-27 15:05:00|13426.8|13425.3|13426.2|13424.7|13428|13426.9|13425.1|13423.6|383
1640617800000|2021-12-27 15:10:00|13426.3|13424.8|13429.9|13428.4|13430.1|13428.6|13424.8|13423.5|331
1640618100000|2021-12-27 15:15:00|13430|13428.5|13426.4|13424.9|13430|13428.5|13425.1|13423.6|455
1640618400000|2021-12-27 15:20:00|13426.3|13424.8|13427.4|13425.9|13428|13426.9|13426.1|13424.8|438
1640618700000|2021-12-27 15:25:00|13427.3|13425.8|13418.6|13417.1|13427.3|13425.8|13418.5|13417|492
1640619000000|2021-12-27 15:30:00|13418.5|13417|13419.5|13418|13420.1|13418.6|13416.7|13415.7|431
1640619300000|2021-12-27 15:35:00|13419.6|13418.1|13419.7|13418.2|13420.1|13418.9|13419.1|13417.6|345
1640619600000|2021-12-27 15:40:00|13419.6|13418.1|13421|13419.5|13425.2|13423.9|13418.9|13417.4|432
1640619900000|2021-12-27 15:45:00|13421.1|13419.6|13420.3|13418.8|13422.4|13420.9|13419|13417.9|412
1640620200000|2021-12-27 15:50:00|13420.4|13418.9|13411.8|13410.3|13422.7|13421.2|13408.8|13407.7|640
1640620500000|2021-12-27 15:55:00|13411.7|13410.2|13417.3|13415.8|13421.8|13420.7|13411.7|13410.2|679
1640620800000|2021-12-27 16:00:00|13417.2|13415.7|13422.3|13420.8|13423.1|13421.7|13415.2|13414.2|607
1640621100000|2021-12-27 16:05:00|13422.2|13420.7|13427.5|13426|13428.5|13427.1|13421.3|13419.8|444
1640621400000|2021-12-27 16:10:00|13427.4|13425.9|13426.6|13425.1|13430.7|13429.3|13425.9|13424.6|327
1640621700000|2021-12-27 16:15:00|13426.5|13425|13429.3|13427.8|13432.1|13430.6|13425.2|13424.3|379
1640622000000|2021-12-27 16:20:00|13429.5|13428|13431.7|13430.2|13431.8|13430.7|13428.1|13426.6|259
1640622300000|2021-12-27 16:25:00|13431.5|13430|13434.9|13433.4|13436.1|13435|13431.3|13429.8|483
1640622600000|2021-12-27 16:30:00|13435|13433.5|13435.5|13434.6|13436.5|13435|13432.7|13431.2|407
1640622900000|2021-12-27 16:35:00|13435.6|13434.7|13439.6|13438.1|13441.4|13439.9|13435.3|13434.3|463
1640623200000|2021-12-27 16:40:00|13439.7|13438.2|13434.1|13432.6|13439.7|13438.2|13432.4|13431.2|490
1640623500000|2021-12-27 16:45:00|13433.9|13432.4|13437.5|13436|13438.2|13436.8|13432.8|13431.3|362
1640623800000|2021-12-27 16:50:00|13437.6|13436.1|13436.4|13434.9|13438.5|13437.2|13436|13434.7|298
1640624100000|2021-12-27 16:55:00|13436.5|13435|13437.7|13436.2|13438.3|13437.2|13435.8|13434.3|304
1640624400000|2021-12-27 17:00:00|13437.6|13436.1|13436.6|13435.1|13438.5|13437.2|13436.3|13435|216
1640624700000|2021-12-27 17:05:00|13436.5|13435|13435.3|13434.4|13436.7|13435.6|13434.5|13433|257
1640625000000|2021-12-27 17:10:00|13435.4|13434.5|13438.2|13437.3|13438.3|13437.3|13435.1|13433.7|279
1640625300000|2021-12-27 17:15:00|13438|13437.1|13438.6|13437.1|13438.6|13437.5|13437.3|13436|243
1640625600000|2021-12-27 17:20:00|13438.5|13437|13442.7|13441.8|13444.7|13443.5|13438.1|13437|355
1640625900000|2021-12-27 17:25:00|13442.9|13442|13441.2|13440.3|13443.7|13442.5|13441.1|13439.8|227
1640626200000|2021-12-27 17:30:00|13441.1|13440.2|13442.2|13440.7|13442.7|13441.2|13439.7|13438.2|294
1640626500000|2021-12-27 17:35:00|13441.9|13440.4|13441.6|13440.1|13443.1|13441.9|13441.4|13440|234
1640626800000|2021-12-27 17:40:00|13441.7|13440.2|13441.6|13440.1|13442.8|13441.4|13441.3|13440|136
1640627100000|2021-12-27 17:45:00|13441.7|13440.2|13441.7|13440.2|13442.1|13441|13441.1|13440|174
1640627400000|2021-12-27 17:50:00|13441.6|13440.1|13439|13438.1|13441.6|13440.3|13438.9|13437.7|173
1640627700000|2021-12-27 17:55:00|13438.9|13438|13440.3|13438.8|13440.7|13439.5|13438|13436.8|292
1640628000000|2021-12-27 18:00:00|13440.4|13438.9|13437.3|13435.8|13440.6|13439.1|13436.9|13435.8|324
1640628300000|2021-12-27 18:05:00|13437.4|13435.9|13434.1|13433.2|13437.4|13436.1|13433.8|13432.6|235
1640628600000|2021-12-27 18:10:00|13434|13433.1|13435.8|13434.3|13436.7|13435.2|13433.9|13432.8|216
1640628900000|2021-12-27 18:15:00|13435.6|13434.1|13435.4|13433.9|13436.7|13435.4|13435.3|13433.8|179
1640629200000|2021-12-27 18:20:00|13435.5|13434|13438.6|13437.1|13439.6|13438.3|13435.2|13433.7|274
1640629500000|2021-12-27 18:25:00|13438.5|13437|13437.4|13435.9|13440.5|13439.2|13437.3|13435.8|259
1640629800000|2021-12-27 18:30:00|13437.3|13435.8|13434.4|13432.9|13437.3|13435.8|13434.2|13432.8|241
1640630100000|2021-12-27 18:35:00|13434.5|13433|13436.7|13435.2|13436.7|13435.2|13434|13432.8|196
1640630400000|2021-12-27 18:40:00|13436.8|13435.3|13436.4|13435.5|13437.4|13436.3|13436.1|13434.8|309
1640630700000|2021-12-27 18:45:00|13436.3|13435.4|13438.2|13437.3|13438.5|13437.4|13436.1|13435|215
1640631000000|2021-12-27 18:50:00|13438.1|13437.2|13437.4|13436.5|13438.3|13437.3|13436.5|13435.4|237
1640631300000|2021-12-27 18:55:00|13437.3|13436.4|13433.9|13432.4|13437.7|13436.5|13433.9|13432.4|225
1640631600000|2021-12-27 19:00:00|13434|13432.5|13433.7|13432.8|13434.4|13433.1|13431.5|13430.5|255
1640631900000|2021-12-27 19:05:00|13433.9|13433|13433.5|13432.6|13434.5|13433.3|13432|13430.7|225
1640632200000|2021-12-27 19:10:00|13433.4|13432.5|13435.1|13434.2|13435.5|13434.3|13432.8|13431.7|177
1640632500000|2021-12-27 19:15:00|13435.2|13434.3|13436.3|13434.8|13436.4|13435.1|13434.8|13433.7|204
1640632800000|2021-12-27 19:20:00|13436.4|13434.9|13436.3|13434.8|13436.4|13435|13434.9|13433.6|214
1640633100000|2021-12-27 19:25:00|13436.4|13434.9|13440.9|13439.4|13441.5|13440.2|13436|13434.8|310
1640633400000|2021-12-27 19:30:00|13440.8|13439.3|13442.2|13441.3|13442.9|13442|13440.5|13439|277
1640633700000|2021-12-27 19:35:00|13442.1|13441.2|13439.5|13438|13442.8|13441.5|13439.1|13437.7|217
1640634000000|2021-12-27 19:40:00|13439.8|13438.3|13442.1|13441.2|13443.1|13441.8|13439.5|13438|305
1640634300000|2021-12-27 19:45:00|13442|13441.1|13440.9|13440|13442.5|13441.2|13440.2|13439.2|247
1640634600000|2021-12-27 19:50:00|13440.8|13439.3|13440.5|13439|13441.4|13440.5|13438.9|13437.6|259
1640634900000|2021-12-27 19:55:00|13440.4|13438.9|13442.2|13441.3|13442.9|13442|13439.6|13438.4|415
1640635200000|2021-12-27 20:00:00|13442.1|13441.2|13440.3|13438.8|13442.5|13441.2|13439.6|13438.3|307
1640635500000|2021-12-27 20:05:00|13440.4|13438.9|13439.8|13438.3|13441.6|13440.5|13439.6|13438.1|213
1640635800000|2021-12-27 20:10:00|13439.5|13438|13441.2|13439.7|13441.3|13440.1|13438.8|13437.4|203
1640636100000|2021-12-27 20:15:00|13441|13439.5|13439.3|13437.8|13441|13439.5|13439.1|13437.6|161
1640636400000|2021-12-27 20:20:00|13439.2|13437.7|13438.3|13436.8|13439.5|13438|13437.6|13436.1|176
1640636700000|2021-12-27 20:25:00|13438.2|13436.7|13441.4|13439.9|13441.4|13440.1|13438.2|13436.7|168
1640637000000|2021-12-27 20:30:00|13441.5|13440|13440.5|13439|13441.7|13440.5|13439.7|13438.7|174
1640637300000|2021-12-27 20:35:00|13440.6|13439.1|13440.6|13439.1|13440.9|13439.4|13439.8|13438.6|171
1640637600000|2021-12-27 20:40:00|13440.5|13439|13442.4|13440.9|13442.8|13441.6|13440.3|13438.8|170
1640637900000|2021-12-27 20:45:00|13442.5|13441|13442.5|13441|13442.8|13441.3|13442|13440.5|135
1640638200000|2021-12-27 20:50:00|13442.6|13441.1|13444.1|13442.6|13445.9|13444.4|13442.6|13441.1|232
1640638500000|2021-12-27 20:55:00|13443.9|13443|13443.7|13442.2|13444.2|13443.1|13441.7|13440.2|265
1640638800000|2021-12-27 21:00:00|13443.9|13442.4|13443.5|13442|13444.1|13442.6|13442.3|13440.8|242
1640639100000|2021-12-27 21:05:00|13443.6|13442.1|13442.9|13441.4|13443.9|13442.4|13441.4|13439.9|227
1640639400000|2021-12-27 21:10:00|13443|13441.5|13442.4|13440.9|13443.1|13441.6|13442|13440.5|149
1640639700000|2021-12-27 21:15:00|13442.3|13440.8|13442|13440.5|13442.5|13441|13441.5|13440|142
1640640000000|2021-12-27 21:20:00|13441.9|13440.4|13441.3|13439.8|13442|13440.5|13440.2|13438.7|153
1640640300000|2021-12-27 21:25:00|13441.4|13439.9|13441.4|13439.9|13441.8|13440.3|13441.1|13439.6|102
1640640600000|2021-12-27 21:30:00|13441.5|13440|13441.6|13440.1|13441.7|13440.2|13441.3|13439.8|70
1640640900000|2021-12-27 21:35:00|13441.4|13439.9|13441.6|13440.1|13441.8|13440.3|13441.3|13439.8|104
1640641200000|2021-12-27 21:40:00|13441.7|13440.2|13442.6|13441.1|13442.8|13441.3|13441.5|13439.8|106
1640641500000|2021-12-27 21:45:00|13442.4|13440.9|13444.7|13442.4|13444.8|13443|13442.4|13440.9|205
1640641800000|2021-12-27 21:50:00|13444.6|13442.8|13444.5|13441.9|13445.2|13443.4|13444.3|13441.7|318
1640642100000|2021-12-27 21:55:00|13444.6|13441.8|13446.8|13435.8|13447.4|13443.4|13444.1|13435.7|339
1640642400000|2021-12-27 22:00:00|13446.7|13435.7|13445.7|13434.7|13446.8|13435.8|13445.7|13434.7|27
1640642700000|2021-12-27 22:05:00|13445.5|13434.5|13445.4|13434.6|13447.4|13436.4|13444.7|13433.7|82
1640643000000|2021-12-27 22:10:00|13445.5|13434.5|13447.3|13436.3|13447.7|13436.9|13445.4|13434.4|130
1640643300000|2021-12-27 22:15:00|13447.2|13436.2|13445.7|13435.9|13447.8|13436.8|13444.7|13435.2|92
1640643600000|2021-12-27 22:20:00|13446.1|13435.4|13446.6|13437|13447.5|13438.3|13444.6|13435.2|191
1640643900000|2021-12-27 22:25:00|13446.1|13437.7|13445.7|13437.7|13446.9|13437.9|13444.7|13436.3|90
1640644200000|2021-12-27 22:30:00|13445.2|13438|13445.9|13436.5|13447.1|13438|13445.2|13435.9|225
1640644500000|2021-12-27 22:35:00|13445.8|13436.6|13445.5|13437.1|13447.1|13438.1|13445.5|13436.2|247
1640644800000|2021-12-27 22:40:00|13445.6|13437.3|13445.5|13437.1|13447|13437.6|13444.7|13435.9|135
1640645100000|2021-12-27 22:45:00|13445.9|13437.3|13445.6|13437.3|13446.1|13437.5|13445.5|13436.5|137
1640645400000|2021-12-27 22:50:00|13445.5|13437.1|13446.2|13436.9|13446.4|13437.7|13445.1|13436.5|150
1640645700000|2021-12-27 22:55:00|13446.3|13436.8|13445.7|13437.4|13446.9|13438|13445.4|13435.9|159
1640646000000|2021-12-27 23:00:00|13445.6|13437.6|13444.6|13441.9|13446.9|13442.3|13443.4|13436.3|478
1640646300000|2021-12-27 23:05:00|13444.4|13442|13444.1|13441.2|13445.1|13442|13443.3|13440.5|267
1640646600000|2021-12-27 23:10:00|13444|13441.3|13442.5|13441|13444.9|13442.5|13442.4|13439.8|280
1640646900000|2021-12-27 23:15:00|13442.8|13440.6|13443|13441.5|13443.5|13441.7|13442|13440.3|253
1640647200000|2021-12-27 23:20:00|13443.1|13441.6|13441.4|13439.9|13443.3|13441.6|13441.1|13439.2|198
1640647500000|2021-12-27 23:25:00|13441.7|13439.6|13441.5|13440|13441.7|13440.1|13441.1|13439.1|110
1640647800000|2021-12-27 23:30:00|13441.4|13439.9|13442.6|13441.1|13443.3|13441.8|13441.3|13439.8|135
1640648100000|2021-12-27 23:35:00|13442.4|13440.9|13442.9|13441.4|13443.6|13442.1|13442.4|13440.9|96
1640648400000|2021-12-27 23:40:00|13442.8|13441.3|13443|13441.5|13443.2|13441.5|13442.5|13440.6|73
1640648700000|2021-12-27 23:45:00|13442.9|13441.4|13442.2|13440.7|13443.1|13441.6|13442.2|13440.7|62
1640649000000|2021-12-27 23:50:00|13442.3|13440.8|13442.9|13441.4|13443|13441.5|13442.2|13440.7|91
1640649300000|2021-12-27 23:55:00|13442.6|13441.1|13442.3|13440.8|13443|13441.5|13441.5|13440|75
1640649600000|2021-12-28 00:00:00|13442.5|13441|13434.7|13433.2|13442.5|13441|13433.9|13432.4|345
1640649900000|2021-12-28 00:05:00|13434.6|13433.1|13435.1|13433.6|13438|13436.5|13433.8|13432.3|315
1640650200000|2021-12-28 00:10:00|13435|13433.5|13437.2|13435.7|13438.5|13437.2|13434.6|13433.1|190
1640650500000|2021-12-28 00:15:00|13437.3|13435.8|13437.7|13436.2|13438.1|13436.6|13437.2|13435.7|141
1640650800000|2021-12-28 00:20:00|13437.8|13436.3|13438.8|13437.9|13439.6|13438.4|13436.7|13435.2|191
1640651100000|2021-12-28 00:25:00|13438.9|13438|13439.2|13437.7|13439.7|13438.2|13438.1|13436.8|117
1640651400000|2021-12-28 00:30:00|13439.1|13437.6|13439.2|13437.7|13439.3|13437.9|13438|13436.8|104
1640651700000|2021-12-28 00:35:00|13439.1|13437.6|13438.4|13436.9|13439.1|13437.6|13437.7|13436.5|146
1640652000000|2021-12-28 00:40:00|13438.7|13437.2|13437.5|13436|13438.7|13437.2|13435.5|13434|239
1640652300000|2021-12-28 00:45:00|13437.4|13435.9|13438.7|13437.2|13439.1|13437.6|13437.4|13435.9|191
1640652600000|2021-12-28 00:50:00|13438.8|13437.3|13438.6|13437.1|13439.6|13438.1|13437.7|13436.2|268
1640652900000|2021-12-28 00:55:00|13438.5|13437|13439.5|13438|13439.7|13438.4|13437.3|13435.8|197
1640653200000|2021-12-28 01:00:00|13439.6|13438.1|13435.5|13434|13440|13438.5|13435.4|13433.9|246
1640653500000|2021-12-28 01:05:00|13435.6|13434.1|13437.1|13435.6|13437.1|13435.6|13435.1|13433.6|182
1640653800000|2021-12-28 01:10:00|13437.2|13435.7|13436.5|13435|13437.6|13436.1|13436|13434.5|186
1640654100000|2021-12-28 01:15:00|13436.4|13434.9|13435.4|13433.9|13437.3|13435.8|13435|13433.8|208
1640654400000|2021-12-28 01:20:00|13435.5|13434|13434.1|13432.6|13435.6|13434.1|13433.9|13432.5|161
1640654700000|2021-12-28 01:25:00|13434.4|13432.9|13435.3|13433.8|13435.4|13433.9|13433.6|13432.3|156
1640655000000|2021-12-28 01:30:00|13435.7|13434.2|13434|13432.5|13436.3|13434.9|13434|13432.5|197
1640655300000|2021-12-28 01:35:00|13434.1|13432.6|13430.7|13429.8|13434.3|13433|13430.7|13429.4|223
1640655600000|2021-12-28 01:40:00|13430.9|13429.4|13430.1|13428.6|13431.4|13429.9|13429.5|13428|165
1640655900000|2021-12-28 01:45:00|13430.2|13428.7|13432.3|13430.8|13433.9|13432.5|13429|13427.8|212
1640656200000|2021-12-28 01:50:00|13432.2|13430.7|13431.3|13429.8|13433.3|13432.1|13430.6|13429.5|222
1640656500000|2021-12-28 01:55:00|13431.4|13429.9|13431.1|13429.6|13432.2|13430.9|13430.6|13429.1|246
1640656800000|2021-12-28 02:00:00|13431|13429.5|13429.9|13428.4|13431.3|13430|13429.6|13428.1|253
1640657100000|2021-12-28 02:05:00|13429.5|13428|13430.6|13429.1|13430.7|13429.2|13428.9|13427.6|206
1640657400000|2021-12-28 02:10:00|13430.7|13429.2|13432.3|13430.8|13432.3|13430.8|13430.2|13428.7|163
1640657700000|2021-12-28 02:15:00|13432.4|13430.9|13431.1|13429.6|13432.4|13430.9|13431|13429.5|162
1640658000000|2021-12-28 02:20:00|13430.9|13429.4|13431.1|13429.6|13431.5|13430|13430.6|13429.1|161
1640658300000|2021-12-28 02:25:00|13431|13429.5|13431.4|13429.9|13431.8|13430.3|13430.8|13429.3|169
1640658600000|2021-12-28 02:30:00|13431.3|13429.8|13432.2|13430.7|13432.2|13430.7|13430.9|13429.4|162
1640658900000|2021-12-28 02:35:00|13432.1|13430.6|13433|13431.5|13433.8|13432.3|13431.8|13430.5|126
1640659200000|2021-12-28 02:40:00|13433.1|13431.6|13433.2|13431.7|13434.1|13432.6|13431.9|13430.6|172
1640659500000|2021-12-28 02:45:00|13433.3|13431.8|13433.8|13432.3|13434.1|13432.8|13432.7|13431.5|136
1640659800000|2021-12-28 02:50:00|13434|13432.5|13435|13433.5|13435.2|13433.7|13433.7|13432.5|132
1640660100000|2021-12-28 02:55:00|13435.1|13433.6|13434.1|13432.6|13435.8|13434.3|13433.3|13432.1|309
1640660400000|2021-12-28 03:00:00|13433.8|13432.9|13432.9|13432|13434.3|13433.2|13432.7|13431.5|137
1640660700000|2021-12-28 03:05:00|13433.2|13431.7|13430.1|13428.6|13433.3|13431.8|13429.9|13428.4|124
1640661000000|2021-12-28 03:10:00|13429.9|13428.4|13431|13429.5|13431.1|13429.8|13429.2|13427.7|120
1640661300000|2021-12-28 03:15:00|13430.9|13429.4|13429.9|13428.4|13431.1|13429.6|13429.5|13428.1|161
1640661600000|2021-12-28 03:20:00|13429.8|13428.3|13429.1|13427.6|13430|13428.6|13428.5|13427.4|155
1640661900000|2021-12-28 03:25:00|13428.9|13428|13429.9|13428.4|13430.4|13429.1|13428.9|13427.6|165
1640662200000|2021-12-28 03:30:00|13429.8|13428.3|13430.1|13428.6|13430.5|13429.1|13428.8|13427.9|132
1640662500000|2021-12-28 03:35:00|13429.4|13428.5|13430.7|13429.2|13431.1|13429.6|13429.4|13428.2|113
1640662800000|2021-12-28 03:40:00|13430.6|13429.1|13430|13428.5|13431.1|13429.6|13429.8|13428.5|150
1640663100000|2021-12-28 03:45:00|13430.1|13428.6|13430.9|13429.4|13431.2|13429.7|13429.6|13428.1|119
1640663400000|2021-12-28 03:50:00|13430.8|13429.3|13431.1|13429.6|13432|13430.5|13430.8|13429.3|99
1640663700000|2021-12-28 03:55:00|13431.2|13429.7|13432|13430.5|13433.1|13431.6|13431.2|13429.7|202
1640664000000|2021-12-28 04:00:00|13432.1|13430.6|13433.1|13431.6|13433.9|13432.4|13432.1|13430.6|200
1640664300000|2021-12-28 04:05:00|13432.9|13431.4|13431.9|13430.4|13433|13431.5|13431.2|13429.7|124
1640664600000|2021-12-28 04:10:00|13432|13430.5|13431|13429.5|13432|13430.5|13430.9|13429.4|166
1640664900000|2021-12-28 04:15:00|13431.1|13429.6|13431.3|13429.8|13431.3|13430.1|13430.6|13429.1|68
1640665200000|2021-12-28 04:20:00|13431.2|13429.7|13432.2|13430.7|13432.2|13430.7|13431.1|13429.6|69
1640665500000|2021-12-28 04:25:00|13432.1|13430.6|13433.4|13431.9|13433.5|13432.1|13431.7|13430.2|109
1640665800000|2021-12-28 04:30:00|13433.3|13431.8|13434|13432.5|13434|13432.5|13432.5|13431.5|108
1640666100000|2021-12-28 04:35:00|13433.9|13432.4|13433.2|13431.7|13433.9|13432.4|13432.8|13431.6|101
1640666400000|2021-12-28 04:40:00|13433.4|13431.9|13433.2|13431.7|13433.9|13432.4|13432.6|13431.4|108
1640666700000|2021-12-28 04:45:00|13433.1|13431.6|13435|13433.5|13435.1|13433.8|13432.1|13430.8|181
1640667000000|2021-12-28 04:50:00|13435.1|13433.6|13434.6|13433.7|13435.7|13434.2|13434.6|13433.1|112
1640667300000|2021-12-28 04:55:00|13434.7|13433.8|13435.2|13433.7|13435.4|13434.1|13434.2|13433|96
1640667600000|2021-12-28 05:00:00|13435.1|13433.6|13434.7|13433.2|13435.6|13434.1|13434|13432.6|76
1640667900000|2021-12-28 05:05:00|13434.6|13433.1|13435.4|13433.9|13436.2|13434.7|13434.6|13433.1|113
1640668200000|2021-12-28 05:10:00|13435.5|13434|13435.5|13434|13436.1|13434.9|13435.2|13433.7|98
1640668500000|2021-12-28 05:15:00|13435.6|13434.1|13436.1|13434.6|13436.8|13435.3|13435.6|13434.1|148
1640668800000|2021-12-28 05:20:00|13436.2|13434.7|13436.1|13434.6|13436.2|13434.9|13435.6|13434.4|78
1640669100000|2021-12-28 05:25:00|13436|13434.5|13435.6|13434.1|13436.1|13434.8|13434.6|13433.4|127
1640669400000|2021-12-28 05:30:00|13435.7|13434.2|13438.4|13436.9|13438.6|13437.2|13435.6|13434.1|125
1640669700000|2021-12-28 05:35:00|13438.3|13436.8|13439.3|13437.8|13440.1|13438.8|13438.1|13436.7|185
1640670000000|2021-12-28 05:40:00|13439.1|13437.6|13438.8|13437.9|13440.4|13439.1|13438.4|13437.2|201
1640670300000|2021-12-28 05:45:00|13438.7|13437.8|13439.2|13437.7|13439.4|13438|13438.6|13437.2|139
1640670600000|2021-12-28 05:50:00|13439.1|13437.6|13438.1|13436.6|13439.7|13438.4|13437.5|13436|157
1640670900000|2021-12-28 05:55:00|13438.2|13436.7|13438.2|13436.7|13440.1|13438.6|13437.4|13436.4|266
1640671200000|2021-12-28 06:00:00|13438.1|13436.6|13435.3|13433.8|13438.2|13436.7|13434.9|13433.6|210
1640671500000|2021-12-28 06:05:00|13435.2|13433.7|13435.1|13433.6|13435.7|13434.2|13434.4|13433.2|133
1640671800000|2021-12-28 06:10:00|13434.9|13433.4|13433.2|13431.7|13434.9|13433.4|13432.6|13431.1|184
1640672100000|2021-12-28 06:15:00|13433.5|13432|13433.9|13432.4|13434.6|13433.6|13433|13431.7|182
1640672400000|2021-12-28 06:20:00|13433.8|13432.3|13434.8|13433.3|13435.3|13434.1|13433.7|13432.2|197
1640672700000|2021-12-28 06:25:00|13434.7|13433.2|13435.9|13434.4|13436.5|13435.4|13434.3|13432.8|126
1640673000000|2021-12-28 06:30:00|13435.8|13434.3|13438.8|13437.3|13438.9|13437.7|13435.7|13434.2|227
1640673300000|2021-12-28 06:35:00|13438.5|13437|13438.3|13436.8|13438.9|13437.7|13437.3|13435.8|221
1640673600000|2021-12-28 06:40:00|13438.2|13436.7|13437.7|13436.2|13438.5|13437.2|13437.3|13435.8|185
1640673900000|2021-12-28 06:45:00|13437.5|13436|13437.5|13436|13437.6|13436.1|13434.5|13433|285
1640674200000|2021-12-28 06:50:00|13437.3|13435.8|13438.2|13436.7|13438.6|13437.4|13437.2|13435.7|117
1640674500000|2021-12-28 06:55:00|13438.1|13436.6|13438.2|13436.7|13438.5|13437.3|13436.8|13435.6|187
1640674800000|2021-12-28 07:00:00|13438.3|13436.8|13436.3|13434.8|13438.5|13437.2|13435.9|13434.6|191
1640675100000|2021-12-28 07:05:00|13435.9|13435|13437.3|13435.8|13437.6|13436.3|13435.9|13434.7|156
1640675400000|2021-12-28 07:10:00|13437.1|13435.6|13437.3|13435.8|13437.6|13436.2|13436.3|13434.8|169
1640675700000|2021-12-28 07:15:00|13437.2|13435.7|13436.2|13434.7|13437.3|13435.8|13436.2|13434.7|112
1640676000000|2021-12-28 07:20:00|13436.3|13434.8|13435.4|13433.9|13436.4|13434.9|13433.3|13431.8|211
1640676300000|2021-12-28 07:25:00|13435.5|13434|13436.3|13434.8|13437|13435.5|13435.4|13433.9|224
1640676600000|2021-12-28 07:30:00|13436.4|13434.9|13434.6|13433.1|13437.4|13435.9|13433.2|13432|264
1640676900000|2021-12-28 07:35:00|13434.5|13433|13434.8|13433.3|13436.5|13435|13434.5|13433|318
1640677200000|2021-12-28 07:40:00|13434.9|13433.4|13434.2|13432.7|13436.5|13435.2|13434|13432.5|286
1640677500000|2021-12-28 07:45:00|13434.3|13432.8|13433.4|13431.9|13434.3|13432.8|13430.6|13429.6|360
1640677800000|2021-12-28 07:50:00|13433.5|13432|13434.4|13432.9|13434.6|13433.3|13432.4|13430.9|298
1640678100000|2021-12-28 07:55:00|13434.3|13432.8|13433.4|13431.9|13434.6|13433.1|13432.3|13430.8|417
1640678400000|2021-12-28 08:00:00|13433.5|13432|13433.1|13431.6|13437.8|13436.3|13431.7|13430.2|531
1640678700000|2021-12-28 08:05:00|13433.2|13431.7|13433.4|13431.9|13438.2|13436.7|13433|13431.6|508
1640679000000|2021-12-28 08:10:00|13433.3|13431.8|13436.6|13435.1|13436.7|13435.2|13432|13430.8|425
1640679300000|2021-12-28 08:15:00|13436.7|13435.2|13437.1|13435.6|13438.4|13436.9|13434.8|13433.6|368
1640679600000|2021-12-28 08:20:00|13437.2|13435.7|13438.6|13437.1|13440.1|13438.6|13437|13435.5|456
1640679900000|2021-12-28 08:25:00|13438.7|13437.2|13438.4|13436.9|13440.8|13439.3|13437.2|13435.9|477
1640680200000|2021-12-28 08:30:00|13438.5|13437|13438.6|13437.1|13441|13439.8|13437|13435.7|384
1640680500000|2021-12-28 08:35:00|13438.7|13437.2|13437.7|13436.2|13440.3|13439.2|13437.2|13435.7|439
1640680800000|2021-12-28 08:40:00|13437.8|13436.3|13437.2|13435.7|13440.4|13438.9|13436.4|13435.3|515
1640681100000|2021-12-28 08:45:00|13437.1|13435.6|13439.6|13438.1|13440.8|13439.5|13434.8|13433.6|444
1640681400000|2021-12-28 08:50:00|13439.7|13438.2|13434.6|13433.1|13440.1|13438.9|13434.3|13432.8|418
1640681700000|2021-12-28 08:55:00|13434.5|13433|13438.7|13437.2|13439.8|13438.3|13434.1|13432.6|337
1640682000000|2021-12-28 09:00:00|13438.5|13437|13438|13437.1|13439.2|13437.8|13437.5|13436.2|294
1640682300000|2021-12-28 09:05:00|13437.8|13436.9|13436.4|13434.9|13439.4|13437.9|13435.7|13434.4|280
1640682600000|2021-12-28 09:10:00|13436.5|13435|13439.6|13438.1|13439.7|13438.3|13436|13434.5|316
1640682900000|2021-12-28 09:15:00|13439.7|13438.2|13442.2|13441.3|13442.7|13441.3|13437.4|13436|471
1640683200000|2021-12-28 09:20:00|13442.1|13441.2|13440.5|13439|13443.4|13441.9|13440.1|13438.8|333
1640683500000|2021-12-28 09:25:00|13440.4|13438.9|13440.5|13439.6|13441.8|13440.6|13439.8|13438.3|302
1640683800000|2021-12-28 09:30:00|13440.9|13439.4|13440.5|13439|13442.3|13441.1|13440.2|13438.8|204
1640684100000|2021-12-28 09:35:00|13440.4|13438.9|13440.6|13439.1|13440.8|13439.5|13438.6|13437.1|319
1640684400000|2021-12-28 09:40:00|13440.7|13439.2|13440.3|13439.4|13440.9|13439.5|13438.8|13437.3|197
1640684700000|2021-12-28 09:45:00|13440.2|13439.3|13443.4|13441.9|13443.8|13442.6|13440.1|13438.9|154
1640685000000|2021-12-28 09:50:00|13443.5|13442|13442.5|13441|13444.6|13443.4|13442.1|13440.9|78
1640685300000|2021-12-28 09:55:00|13444.7|13443.2|13447|13446.1|13447.6|13446.4|13444.4|13442.9|308
1640685600000|2021-12-28 10:00:00|13446.8|13445.9|13446.5|13445|13448.5|13447.4|13446.3|13444.8|377
1640685900000|2021-12-28 10:05:00|13446.6|13445.1|13447.5|13446|13448.1|13446.6|13446.1|13444.6|300
1640686200000|2021-12-28 10:10:00|13447.4|13445.9|13446.6|13445.1|13447.5|13446|13446|13444.8|215
1640686500000|2021-12-28 10:15:00|13446.7|13445.2|13446.4|13445.5|13448|13446.9|13446.3|13445.2|212
1640686800000|2021-12-28 10:20:00|13446.3|13445.4|13448.3|13447.4|13448.7|13447.4|13445.9|13445|147
1640687100000|2021-12-28 10:25:00|13448.1|13447.2|13446.5|13445.6|13448.2|13447.3|13446.1|13445.1|220
1640687400000|2021-12-28 10:30:00|13446.9|13446|13448.2|13447.3|13448.7|13447.8|13446.3|13445.3|260
1640687700000|2021-12-28 10:35:00|13448.1|13447.2|13449.2|13448.3|13449.4|13448.5|13447.3|13446|306
1640688000000|2021-12-28 10:40:00|13449.1|13448.2|13450|13449.1|13450|13449.1|13448.4|13447.1|266
1640688300000|2021-12-28 10:45:00|13449.9|13449|13446.3|13445.4|13450.5|13449.6|13446.2|13444.9|286
1640688600000|2021-12-28 10:50:00|13446.4|13445.5|13449.2|13448.3|13449.6|13448.3|13446.1|13445|203
1640688900000|2021-12-28 10:55:00|13449|13448.1|13450.4|13448.9|13450.7|13449.7|13449|13447.7|142
1640689200000|2021-12-28 11:00:00|13450.5|13449|13449|13447.5|13450.5|13449.1|13448.9|13447.4|138
1640689500000|2021-12-28 11:05:00|13448.9|13447.4|13452|13450.5|13452.2|13451|13448.9|13447.4|238
1640689800000|2021-12-28 11:10:00|13452.1|13450.6|13452|13450.5|13453.2|13451.7|13451|13449.8|216
1640690100000|2021-12-28 11:15:00|13452.1|13450.6|13455.4|13453.9|13455.4|13454.2|13451.9|13450.4|237
1640690400000|2021-12-28 11:20:00|13455.3|13453.8|13456.5|13455|13458.3|13457|13454.4|13453.1|307
1640690700000|2021-12-28 11:25:00|13456.4|13454.9|13455.4|13453.9|13456.6|13455.3|13454.8|13453.3|202
1640691000000|2021-12-28 11:30:00|13455.5|13454|13455.4|13453.9|13455.8|13454.3|13454.3|13452.8|117
1640691300000|2021-12-28 11:35:00|13455.5|13454|13454.6|13453.1|13455.8|13454.3|13454.2|13452.8|153
1640691600000|2021-12-28 11:40:00|13454.5|13453|13454.3|13452.8|13455.3|13453.8|13454|13452.7|145
1640691900000|2021-12-28 11:45:00|13454.4|13452.9|13454.3|13452.8|13454.6|13453.3|13453.9|13452.7|132
1640692200000|2021-12-28 11:50:00|13454.4|13452.9|13454|13453.1|13454.8|13453.3|13453.9|13452.6|124
1640692500000|2021-12-28 11:55:00|13454.1|13453.2|13456.2|13454.7|13456.7|13455.5|13454.1|13452.7|163
1640692800000|2021-12-28 12:00:00|13456.4|13454.9|13453.1|13452.2|13456.4|13454.9|13453|13451.7|204
1640693100000|2021-12-28 12:05:00|13453.2|13452.3|13453.2|13451.7|13453.5|13452.3|13452.5|13451.4|173
1640693400000|2021-12-28 12:10:00|13453.3|13451.8|13452.6|13451.1|13453.5|13452.2|13452.5|13451|151
1640693700000|2021-12-28 12:15:00|13452.7|13451.2|13453.2|13451.7|13453.5|13452.1|13451.5|13450|289
1640694000000|2021-12-28 12:20:00|13453.3|13451.8|13447.1|13446.2|13453.5|13452.2|13447.1|13446.2|345
1640694300000|2021-12-28 12:25:00|13447.2|13445.7|13453.1|13452.2|13454.3|13453|13447.2|13445.7|336
1640694600000|2021-12-28 12:30:00|13453.2|13452.3|13454.3|13452.8|13454.6|13453.2|13453.2|13451.7|306
1640694900000|2021-12-28 12:35:00|13454.2|13452.7|13453.1|13451.6|13454.6|13453.2|13452.9|13451.4|196
1640695200000|2021-12-28 12:40:00|13453.2|13451.7|13453.6|13452.1|13453.9|13452.4|13452.3|13450.8|179
1640695500000|2021-12-28 12:45:00|13453.7|13452.2|13452.2|13450.7|13454.1|13452.6|13452.1|13450.6|223
1640695800000|2021-12-28 12:50:00|13452.3|13450.8|13451.4|13449.9|13453.1|13451.6|13451.1|13449.8|231
1640696100000|2021-12-28 12:55:00|13451.3|13449.8|13448.4|13446.9|13451.4|13449.9|13445.7|13444.5|376
1640696400000|2021-12-28 13:00:00|13448.5|13447|13449.5|13448.6|13449.9|13448.6|13448.1|13446.7|312
1640696700000|2021-12-28 13:05:00|13449.8|13448.3|13451.3|13450.4|13451.8|13450.8|13448.6|13447.4|338
1640697000000|2021-12-28 13:10:00|13451.2|13450.3|13449.2|13448.3|13453.4|13452.3|13449.2|13447.9|367
1640697300000|2021-12-28 13:15:00|13449.1|13448.2|13453.5|13452|13453.5|13452.2|13447.5|13446.6|299
1640697600000|2021-12-28 13:20:00|13453.8|13452.9|13456.7|13455.2|13456.9|13455.6|13452.5|13451.1|331
1640697900000|2021-12-28 13:25:00|13456.8|13455.3|13457.6|13456.1|13458.5|13457.4|13455.9|13454.6|366
1640698200000|2021-12-28 13:30:00|13457.7|13456.2|13458.4|13456.9|13460.6|13459.6|13457.5|13456|405
1640698500000|2021-12-28 13:35:00|13458.5|13457|13457.6|13456.1|13460.6|13459.4|13456.9|13455.6|326
1640698800000|2021-12-28 13:40:00|13457.7|13456.2|13459.3|13457.8|13459.9|13459|13457.3|13455.8|378
1640699100000|2021-12-28 13:45:00|13459.2|13457.7|13459.5|13458|13460.7|13459.7|13458.5|13457|453
1640699400000|2021-12-28 13:50:00|13459.4|13457.9|13459.5|13458|13460.8|13459.9|13458.9|13457.7|277
1640699700000|2021-12-28 13:55:00|13459.4|13457.9|13457.8|13456.3|13462.5|13461.4|13457.5|13456|352
1640700000000|2021-12-28 14:00:00|13457.7|13456.2|13459.2|13458.3|13460.4|13459.3|13457.1|13455.9|404
1640700300000|2021-12-28 14:05:00|13459.1|13458.2|13454.3|13453.4|13459.1|13458.2|13452.4|13451.3|518
1640700600000|2021-12-28 14:10:00|13454.4|13453.5|13451.4|13449.9|13455|13453.5|13450.1|13448.8|527
1640700900000|2021-12-28 14:15:00|13451.3|13449.8|13450.6|13449.1|13451.4|13449.9|13443.4|13441.9|608
1640701200000|2021-12-28 14:20:00|13450.4|13448.9|13447.7|13446.2|13451|13449.5|13442.7|13441.2|587
1640701500000|2021-12-28 14:25:00|13447.6|13446.1|13444.6|13443.1|13448.1|13446.6|13442.5|13441.2|676
1640701800000|2021-12-28 14:30:00|13444.8|13443.3|13450.6|13449.1|13451.4|13450|13444|13442.5|613
1640702100000|2021-12-28 14:35:00|13450.7|13449.2|13451.6|13450.1|13454.3|13452.9|13449.5|13448|481
1640702400000|2021-12-28 14:40:00|13451.7|13450.2|13445.4|13443.9|13452.2|13451.1|13444.9|13443.6|545
1640702700000|2021-12-28 14:45:00|13445.5|13444|13439.4|13437.9|13445.7|13444.6|13439.1|13437.6|705
1640703000000|2021-12-28 14:50:00|13439.2|13437.7|13434.4|13432.9|13439.8|13438.3|13433.8|13432.5|728
1640703300000|2021-12-28 14:55:00|13434.3|13432.8|13448|13446.5|13452.3|13450.8|13432.9|13431.6|844
1640703600000|2021-12-28 15:00:00|13447.9|13446.4|13448.7|13447.2|13450.8|13449.3|13444.4|13443|742
1640703900000|2021-12-28 15:05:00|13448.8|13447.3|13443.2|13441.7|13451.2|13449.7|13440.3|13438.8|716
1640704200000|2021-12-28 15:10:00|13443.3|13441.8|13442.9|13441.4|13445|13443.5|13441.4|13439.9|773
1640704500000|2021-12-28 15:15:00|13442.8|13441.3|13441.5|13440|13444.7|13443.2|13441.2|13439.9|499
1640704800000|2021-12-28 15:20:00|13441.6|13440.1|13441.4|13440.5|13444|13442.8|13440.1|13438.9|528
1640705100000|2021-12-28 15:25:00|13441.3|13440.4|13433.4|13431.9|13441.6|13440.6|13432.8|13431.8|569
1640705400000|2021-12-28 15:30:00|13433.5|13432|13428.2|13426.7|13434.6|13433.3|13427.4|13425.9|503
1640705700000|2021-12-28 15:35:00|13428.3|13426.8|13418.3|13416.8|13428.3|13427.2|13417.5|13416.1|642
1640706000000|2021-12-28 15:40:00|13418.2|13416.7|13423.9|13422.4|13424.1|13422.8|13417.8|13416.4|709
1640706300000|2021-12-28 15:45:00|13424|13422.5|13419.6|13418.1|13424|13422.5|13418.5|13417.3|523
1640706600000|2021-12-28 15:50:00|13419.7|13418.2|13424.2|13422.7|13424.3|13422.8|13415.6|13414.7|487
1640706900000|2021-12-28 15:55:00|13424.4|13422.9|13425.5|13424.6|13426.9|13425.4|13422.5|13421|575
1640707200000|2021-12-28 16:00:00|13425.3|13424.4|13428.5|13427|13428.8|13427.3|13424.9|13423.4|659
1640707500000|2021-12-28 16:05:00|13428.4|13426.9|13426.7|13425.2|13428.7|13427.2|13424.6|13423.3|500
1640707800000|2021-12-28 16:10:00|13426.6|13425.1|13429.6|13428.7|13430.4|13428.9|13425.8|13424.3|401
1640708100000|2021-12-28 16:15:00|13429.8|13428.9|13430.3|13428.8|13430.5|13429.4|13426.9|13426|438
1640708400000|2021-12-28 16:20:00|13430.4|13428.9|13431.8|13430.3|13433.7|13432.3|13429.6|13428.3|541
1640708700000|2021-12-28 16:25:00|13431.9|13430.4|13434.3|13432.8|13435|13433.5|13429.6|13428.5|631
1640709000000|2021-12-28 16:30:00|13433.8|13432.9|13432.8|13431.3|13434.8|13433.3|13431.5|13430.2|425
1640709300000|2021-12-28 16:35:00|13432.7|13431.2|13432.8|13431.3|13433.8|13432.6|13431.4|13430.1|322
1640709600000|2021-12-28 16:40:00|13432.7|13431.2|13427.9|13426.4|13433.1|13431.6|13427.1|13425.9|340
1640709900000|2021-12-28 16:45:00|13428|13426.5|13429.6|13428.1|13431.6|13430.4|13427.2|13425.7|506
1640710200000|2021-12-28 16:50:00|13429.7|13428.2|13432|13430.5|13434.1|13432.6|13429.6|13428.1|490
1640710500000|2021-12-28 16:55:00|13432.1|13430.6|13431.7|13430.2|13432.9|13431.4|13429.7|13428.2|450
1640710800000|2021-12-28 17:00:00|13431.8|13430.3|13433|13431.5|13434.7|13433.2|13431.7|13430.2|360
1640711100000|2021-12-28 17:05:00|13433.1|13431.6|13432.4|13430.9|13434|13432.5|13431.8|13430.3|307
1640711400000|2021-12-28 17:10:00|13432.5|13431|13434|13432.5|13434.2|13432.7|13431.8|13430.3|260
1640711700000|2021-12-28 17:15:00|13434.1|13432.6|13435.8|13434.3|13437.1|13435.6|13433.5|13432|315
1640712000000|2021-12-28 17:20:00|13435.9|13434.4|13437.9|13436.4|13439.1|13437.6|13435.2|13434.1|334
1640712300000|2021-12-28 17:25:00|13438|13436.5|13441|13439.5|13443.4|13442.2|13437|13435.5|462
1640712600000|2021-12-28 17:30:00|13440.6|13439.1|13439|13437.5|13441.1|13439.6|13436.9|13435.4|484
1640712900000|2021-12-28 17:35:00|13438.9|13437.4|13439.2|13437.7|13440.3|13438.8|13438.5|13437.3|316
1640713200000|2021-12-28 17:40:00|13439.1|13437.6|13435|13433.5|13439.4|13437.9|13434.8|13433.3|332
1640713500000|2021-12-28 17:45:00|13434.8|13433.3|13436.9|13435.4|13437.5|13436|13434.5|13433|282
1640713800000|2021-12-28 17:50:00|13436.8|13435.3|13436.1|13434.6|13437.4|13435.9|13435.9|13434.5|349
1640714100000|2021-12-28 17:55:00|13436|13434.5|13437.2|13435.7|13438.2|13436.8|13436|13434.5|273
1640714400000|2021-12-28 18:00:00|13437.1|13435.6|13435.1|13433.6|13437.3|13435.8|13433.7|13432.2|493
1640714700000|2021-12-28 18:05:00|13435.2|13433.7|13431|13429.5|13435.8|13434.3|13427.9|13426.4|367
1640715000000|2021-12-28 18:10:00|13431.1|13429.6|13433|13431.5|13434.3|13432.8|13430.5|13429.3|269
1640715300000|2021-12-28 18:15:00|13432.9|13431.4|13431.9|13430.4|13433.1|13431.6|13431.2|13429.7|174
1640715600000|2021-12-28 18:20:00|13431.5|13430.6|13427.9|13426.4|13432|13430.7|13427.1|13425.9|217
1640715900000|2021-12-28 18:25:00|13427.8|13426.3|13428.6|13427.1|13429.5|13428.3|13427|13425.8|285
1640716200000|2021-12-28 18:30:00|13428.5|13427|13425.4|13424.5|13429.6|13428.7|13425.4|13424.1|310
1640716500000|2021-12-28 18:35:00|13425.7|13424.2|13425.7|13424.2|13427.9|13426.5|13425.3|13423.8|308
1640716800000|2021-12-28 18:40:00|13425.8|13424.3|13424.4|13423.5|13425.8|13424.3|13423.9|13422.6|301
1640717100000|2021-12-28 18:45:00|13424.1|13423.2|13425.8|13424.3|13426.3|13424.8|13423.3|13421.8|299
1640717400000|2021-12-28 18:50:00|13425.7|13424.2|13427.7|13426.2|13427.9|13426.7|13424.7|13423.3|314
1640717700000|2021-12-28 18:55:00|13427.8|13426.3|13427.1|13425.6|13428.2|13426.8|13425.4|13424.1|243
1640718000000|2021-12-28 19:00:00|13426.6|13425.7|13423.5|13422|13426.9|13425.7|13422.9|13421.4|235
1640718300000|2021-12-28 19:05:00|13423.6|13422.1|13422.4|13420.9|13424|13422.5|13421.7|13420.2|181
1640718600000|2021-12-28 19:10:00|13422.3|13420.8|13423.8|13422.3|13424|13422.6|13421.7|13420.2|190
1640718900000|2021-12-28 19:15:00|13423.7|13422.2|13423.3|13422.4|13424.8|13423.3|13423.3|13422|153
1640719200000|2021-12-28 19:20:00|13423.2|13422.3|13424.8|13423.3|13427.1|13426.2|13422.8|13421.3|257
1640719500000|2021-12-28 19:25:00|13424.6|13423.7|13423.9|13422.4|13424.9|13423.7|13423|13421.5|284
1640719800000|2021-12-28 19:30:00|13424|13422.5|13425|13423.5|13425.4|13423.9|13423.9|13422.4|233
1640720100000|2021-12-28 19:35:00|13425.1|13423.6|13423.9|13422.4|13425.2|13423.7|13423.6|13422.1|171
1640720400000|2021-12-28 19:40:00|13424.1|13422.6|13424|13422.5|13424.1|13422.9|13423.5|13422.3|135
1640720700000|2021-12-28 19:45:00|13424.1|13422.6|13423.9|13422.4|13424.3|13422.9|13423.8|13422.3|148
1640721000000|2021-12-28 19:50:00|13424|13422.5|13426|13424.5|13427.1|13425.8|13423.9|13422.4|263
1640721300000|2021-12-28 19:55:00|13426.1|13424.6|13425|13423.5|13426.4|13424.9|13424.7|13423.3|391
1640721600000|2021-12-28 20:00:00|13424.9|13423.4|13427.1|13425.6|13428.2|13426.7|13424.3|13422.8|505
1640721900000|2021-12-28 20:05:00|13427|13425.5|13427.5|13426|13428.3|13426.8|13426.5|13425|245
1640722200000|2021-12-28 20:10:00|13427.3|13425.8|13427.1|13425.6|13427.5|13426.3|13426.4|13424.9|199
1640722500000|2021-12-28 20:15:00|13427|13425.5|13431.3|13429.8|13431.4|13429.9|13426.8|13425.3|255
1640722800000|2021-12-28 20:20:00|13431.4|13429.9|13430.5|13429|13431.4|13429.9|13429.9|13428.4|204
1640723100000|2021-12-28 20:25:00|13430.8|13429.3|13432.4|13430.9|13432.7|13431.2|13430.5|13429|146
1640723400000|2021-12-28 20:30:00|13432.5|13431|13433.4|13431.9|13434.3|13432.8|13432.4|13430.9|204
1640723700000|2021-12-28 20:35:00|13433.5|13432|13434.3|13432.8|13434.5|13433|13433|13431.8|112
1640724000000|2021-12-28 20:40:00|13434.4|13432.9|13435.4|13433.9|13436.5|13435|13432.9|13431.4|228
1640724300000|2021-12-28 20:45:00|13435.5|13434|13435.3|13433.8|13437.3|13435.8|13435|13433.5|254
1640724600000|2021-12-28 20:50:00|13435.2|13433.7|13431.3|13429.8|13435.2|13433.7|13430.8|13429.3|362
1640724900000|2021-12-28 20:55:00|13431.4|13429.9|13435.4|13433.9|13435.5|13434|13431.2|13429.7|419
1640725200000|2021-12-28 21:00:00|13435.3|13433.8|13437.8|13436.3|13438.1|13436.6|13434.2|13432.7|314
1640725500000|2021-12-28 21:05:00|13437.9|13436.4|13436.4|13434.9|13438.1|13436.6|13436.3|13434.8|124
1640725800000|2021-12-28 21:10:00|13436.5|13435|13433.8|13432.3|13436.5|13435|13433.4|13431.9|156
1640726100000|2021-12-28 21:15:00|13433.6|13432.1|13433.1|13431.6|13433.8|13432.3|13432.9|13431.4|104
1640726400000|2021-12-28 21:20:00|13433|13431.5|13434.2|13432.7|13434.4|13432.9|13432.9|13431.4|64
1640726700000|2021-12-28 21:25:00|13434.1|13432.6|13432.1|13430.6|13434.5|13433|13431.9|13430.4|182
1640727000000|2021-12-28 21:30:00|13432.2|13430.7|13431.4|13429.9|13432.2|13430.7|13431.1|13429.6|108
1640727300000|2021-12-28 21:35:00|13431.5|13430|13431.4|13429.9|13431.6|13430.1|13430.4|13428.9|125
1640727600000|2021-12-28 21:40:00|13431.3|13429.8|13432.8|13431.3|13433|13431.5|13431.3|13429.8|103
1640727900000|2021-12-28 21:45:00|13432.9|13431.4|13433|13431.5|13434.2|13432.3|13432.2|13430.3|181
1640728200000|2021-12-28 21:50:00|13432.8|13431.3|13433.4|13430.8|13434.6|13432.8|13432.6|13430.7|307
1640728500000|2021-12-28 21:55:00|13433.5|13430.7|13439|13428|13439.3|13431.2|13430.4|13422.8|674
1640728800000|2021-12-28 22:00:00|13438.9|13427.9|13439.8|13428.8|13441.4|13430.4|13437|13426|45
1640729100000|2021-12-28 22:05:00|13440.7|13429.7|13441.9|13430.9|13443.9|13432.9|13440.7|13429.7|48
1640729400000|2021-12-28 22:10:00|13442.5|13431.5|13442.9|13431.9|13443.7|13432.7|13442.3|13431.3|105
1640729700000|2021-12-28 22:15:00|13443.1|13432.1|13442.9|13431.9|13443.7|13432.7|13438.7|13427.7|242
1640730000000|2021-12-28 22:20:00|13440.7|13429.7|13443|13432|13446|13435|13439.1|13428.1|347
1640730300000|2021-12-28 22:25:00|13441.2|13430.2|13442|13431|13446.9|13435.9|13438.9|13427.9|222
1640730600000|2021-12-28 22:30:00|13441.6|13430.6|13440.7|13429.7|13445.5|13434.5|13439.3|13428.3|323
1640730900000|2021-12-28 22:35:00|13440.6|13429.6|13441.3|13430.3|13444.2|13433.2|13437.4|13426.4|166
1640731200000|2021-12-28 22:40:00|13440.9|13429.9|13440.8|13429.8|13445.9|13434.9|13435.5|13424.5|377
1640731500000|2021-12-28 22:45:00|13442|13431|13440|13429|13444.6|13433.6|13438.2|13427.2|581
1640731800000|2021-12-28 22:50:00|13439.9|13428.9|13438.7|13427.7|13444.5|13433.5|13436.9|13425.9|505
1640732100000|2021-12-28 22:55:00|13440.8|13429.8|13439.8|13428.8|13443.1|13432.1|13434.4|13423.4|749
1640732400000|2021-12-28 23:00:00|13440.4|13429.4|13435.3|13430.4|13442.7|13431.7|13433.6|13426.1|540
1640732700000|2021-12-28 23:05:00|13435.4|13430.3|13434.3|13430.1|13436.8|13431.6|13433.2|13428.8|263
1640733000000|2021-12-28 23:10:00|13434.5|13430|13434.3|13430.7|13437.6|13431.6|13432.7|13429|282
1640733300000|2021-12-28 23:15:00|13434.5|13430.6|13433.9|13432.4|13435.6|13433|13433.5|13430.6|499
1640733600000|2021-12-28 23:20:00|13433.8|13432.3|13433.2|13430.8|13434.9|13433|13432.9|13430.8|245
1640733900000|2021-12-28 23:25:00|13433.9|13431.7|13432.8|13430.6|13434.4|13432.1|13431.9|13430|226
1640734200000|2021-12-28 23:30:00|13432.4|13430.9|13434.3|13432.8|13436.5|13434.1|13432.3|13430.8|266
1640734500000|2021-12-28 23:35:00|13434.2|13432.7|13433.2|13431.7|13435|13432.7|13433.1|13431.4|165
1640734800000|2021-12-28 23:40:00|13433.3|13431.8|13433.3|13431.8|13434.2|13432.1|13433.1|13431.2|120
1640735100000|2021-12-28 23:45:00|13433.9|13432.1|13434.9|13432.5|13435.1|13433|13433.3|13431.5|170
1640735400000|2021-12-28 23:50:00|13435|13432.6|13436.4|13433.9|13436.5|13434.5|13434.2|13432.4|153
1640735700000|2021-12-28 23:55:00|13436.2|13433.8|13434.2|13432.7|13436.3|13434|13433.1|13431.4|183
1640736000000|2021-12-29 00:00:00|13434.5|13432.4|13430.6|13429.1|13435|13433|13429.8|13427.9|263
1640736300000|2021-12-29 00:05:00|13430.8|13429.3|13432.3|13430.8|13432.8|13431.3|13430.8|13429.3|103
1640736600000|2021-12-29 00:10:00|13432.2|13430.7|13432.4|13430.9|13432.4|13430.9|13432|13430.5|77
1640736900000|2021-12-29 00:15:00|13432.3|13430.8|13431.4|13429.9|13432.4|13430.9|13431.3|13429.8|69
1640737200000|2021-12-29 00:20:00|13431.5|13430|13434.9|13433.4|13435|13433.5|13431.4|13429.9|105
1640737500000|2021-12-29 00:25:00|13434.8|13433.3|13433.4|13431.9|13434.9|13433.4|13433.1|13431.6|116
1640737800000|2021-12-29 00:30:00|13433.3|13431.8|13433.3|13431.8|13433.6|13432.3|13432.7|13431.5|127
1640738100000|2021-12-29 00:35:00|13433.4|13431.9|13433.5|13432|13433.7|13432.4|13432.3|13430.8|131
1640738400000|2021-12-29 00:40:00|13433.4|13431.9|13433.4|13431.9|13433.7|13432.4|13432.9|13431.7|98
1640738700000|2021-12-29 00:45:00|13433.5|13432|13433.2|13431.7|13433.6|13432.1|13432.5|13431.1|96
1640739000000|2021-12-29 00:50:00|13433.1|13431.6|13433|13431.5|13433.4|13431.9|13432.2|13430.7|177
1640739300000|2021-12-29 00:55:00|13432.9|13431.4|13436.8|13435.3|13437.4|13436.3|13432.3|13430.8|212
1640739600000|2021-12-29 01:00:00|13436.9|13435.4|13435.5|13434|13437|13435.5|13435.3|13433.8|207
1640739900000|2021-12-29 01:05:00|13435.4|13433.9|13436.5|13435|13437.9|13436.4|13435.4|13433.9|170
1640740200000|2021-12-29 01:10:00|13436.6|13435.1|13436.4|13434.9|13437.6|13436.1|13436.2|13434.7|186
1640740500000|2021-12-29 01:15:00|13436.5|13435|13432|13430.5|13436.5|13435|13431.9|13430.4|226
1640740800000|2021-12-29 01:20:00|13432.1|13430.6|13432.5|13431|13432.9|13431.4|13430.9|13429.6|199
1640741100000|2021-12-29 01:25:00|13432.6|13431.1|13433.3|13431.8|13433.6|13432.2|13432.4|13430.9|171
1640741400000|2021-12-29 01:30:00|13433.4|13431.9|13428.3|13426.8|13433.5|13432|13428.3|13426.8|283
1640741700000|2021-12-29 01:35:00|13428.4|13426.9|13422.4|13420.9|13428.6|13427.1|13422.1|13420.6|280
1640742000000|2021-12-29 01:40:00|13422.3|13420.8|13423.3|13421.8|13425.1|13423.6|13422.3|13420.8|257
1640742300000|2021-12-29 01:45:00|13423.2|13421.7|13425.4|13423.9|13425.6|13424.1|13423|13421.6|282
1640742600000|2021-12-29 01:50:00|13425.3|13423.8|13426.5|13425|13427.3|13426.1|13424.6|13423.1|245
1640742900000|2021-12-29 01:55:00|13426.4|13424.9|13425.4|13423.9|13427.5|13426|13425.2|13423.8|255
1640743200000|2021-12-29 02:00:00|13425.3|13423.8|13425.2|13423.7|13425.5|13424|13423.6|13422.6|214
1640743500000|2021-12-29 02:05:00|13425.3|13423.8|13426.4|13424.9|13428.8|13427.6|13425.2|13423.7|271
1640743800000|2021-12-29 02:10:00|13426.5|13425|13427.6|13426.1|13428|13426.5|13426.1|13424.8|200
1640744100000|2021-12-29 02:15:00|13427.5|13426|13430.6|13429.1|13431.3|13430.1|13427.3|13425.9|272
1640744400000|2021-12-29 02:20:00|13430.5|13429|13433.3|13431.8|13433.6|13432.5|13430.5|13429|224
1640744700000|2021-12-29 02:25:00|13433.4|13431.9|13434.3|13432.8|13434.3|13432.8|13432.2|13430.8|326
1640745000000|2021-12-29 02:30:00|13434.5|13433|13433.9|13432.4|13435.9|13434.6|13433.1|13431.9|263
1640745300000|2021-12-29 02:35:00|13433.8|13432.3|13435.4|13433.9|13435.5|13434.2|13433.4|13431.9|218
1640745600000|2021-12-29 02:40:00|13435.5|13434|13434.5|13433|13435.7|13434.2|13434|13432.8|171
1640745900000|2021-12-29 02:45:00|13434.3|13432.8|13433.8|13432.3|13434.3|13432.9|13431.9|13430.7|186
1640746200000|2021-12-29 02:50:00|13433.5|13432|13435.6|13434.1|13436.5|13435|13433.4|13431.9|230
1640746500000|2021-12-29 02:55:00|13435.5|13434|13436.7|13435.2|13437|13435.5|13435|13433.5|202
1640746800000|2021-12-29 03:00:00|13436.6|13435.1|13437|13435.5|13437.3|13435.9|13436.2|13434.7|104
1640747100000|2021-12-29 03:05:00|13437.1|13435.6|13436.8|13435.3|13437.5|13436|13436.3|13434.8|161
1640747400000|2021-12-29 03:10:00|13437|13435.5|13438.3|13436.8|13438.5|13437.1|13436.7|13435.2|133
1640747700000|2021-12-29 03:15:00|13438.2|13436.7|13437.3|13435.8|13438.3|13437|13436.9|13435.4|111
1640748000000|2021-12-29 03:20:00|13437.2|13435.7|13437.5|13436|13437.6|13436.1|13436.8|13435.3|111
1640748300000|2021-12-29 03:25:00|13437.4|13435.9|13436.2|13434.7|13437.6|13436.1|13434.2|13432.7|121
1640748600000|2021-12-29 03:30:00|13436.3|13434.8|13435.4|13433.9|13437.4|13435.9|13435.4|13433.9|155
1640748900000|2021-12-29 03:35:00|13435.3|13433.8|13435.1|13433.6|13435.7|13434.2|13435|13433.5|71
1640749200000|2021-12-29 03:40:00|13434.8|13433.9|13434.1|13433.2|13435.3|13433.9|13434|13432.7|151
1640749500000|2021-12-29 03:45:00|13434.2|13433.3|13434.4|13432.9|13435.4|13434.1|13433.8|13432.7|72
1640749800000|2021-12-29 03:50:00|13434.3|13432.8|13435.2|13433.7|13435.5|13434|13433.2|13431.9|108
1640750100000|2021-12-29 03:55:00|13435|13433.5|13434.2|13432.7|13435.2|13433.7|13433.1|13431.9|161
1640750400000|2021-12-29 04:00:00|13434.1|13432.6|13436.2|13434.7|13436.7|13435.2|13433.7|13432.2|185
1640750700000|2021-12-29 04:05:00|13435.8|13434.9|13433.3|13431.8|13436|13435.1|13433.1|13431.7|178
1640751000000|2021-12-29 04:10:00|13433.4|13431.9|13433.3|13431.8|13434.9|13433.4|13432.6|13431.4|194
1640751300000|2021-12-29 04:15:00|13433.4|13431.9|13432.4|13430.9|13433.6|13432.2|13431.8|13430.6|95
1640751600000|2021-12-29 04:20:00|13432.3|13430.8|13431.8|13430.9|13432.5|13431.1|13431.7|13430.6|97
1640751900000|2021-12-29 04:25:00|13431.7|13430.8|13431.7|13430.2|13432|13430.9|13431|13429.5|120
1640752200000|2021-12-29 04:30:00|13431.8|13430.3|13432.4|13430.9|13432.5|13431|13431.5|13430|78
1640752500000|2021-12-29 04:35:00|13432.3|13430.8|13431.1|13429.6|13432.3|13430.8|13430.8|13429.5|97
1640752800000|2021-12-29 04:40:00|13431.2|13429.7|13431.3|13429.8|13431.3|13429.8|13429.7|13428.3|101
1640753100000|2021-12-29 04:45:00|13431.2|13429.7|13429.8|13428.9|13431.3|13430.1|13429.7|13428.7|107
1640753400000|2021-12-29 04:50:00|13429.9|13429|13432.3|13430.8|13432.5|13431|13429.8|13428.5|77
1640753700000|2021-12-29 04:55:00|13432.2|13430.7|13433.2|13431.7|13433.5|13432|13432.2|13430.7|79
1640754000000|2021-12-29 05:00:00|13433.3|13431.8|13431|13429.5|13433.5|13432|13430.6|13429.4|109
1640754300000|2021-12-29 05:05:00|13430.7|13429.2|13431.2|13429.7|13431.2|13430|13430.5|13429.2|93
1640754600000|2021-12-29 05:10:00|13431.1|13429.6|13431.2|13429.7|13431.6|13430.1|13430.1|13428.6|155
1640754900000|2021-12-29 05:15:00|13431|13429.5|13431.2|13429.7|13431.6|13430.1|13430.8|13429.3|105
1640755200000|2021-12-29 05:20:00|13431.1|13429.6|13429.9|13428.4|13431.2|13429.9|13429.5|13428.4|163
1640755500000|2021-12-29 05:25:00|13430|13428.5|13430.1|13428.6|13430.2|13429.1|13428.7|13427.2|175
1640755800000|2021-12-29 05:30:00|13430|13428.5|13431|13430.1|13431.7|13430.3|13429.9|13428.4|208
1640756100000|2021-12-29 05:35:00|13431.1|13430.2|13433.3|13431.8|13434|13432.9|13430.9|13429.6|123
1640756400000|2021-12-29 05:40:00|13433.4|13431.9|13433.2|13431.7|13433.6|13432.1|13432.8|13431.6|68
1640756700000|2021-12-29 05:45:00|13433.1|13431.6|13431.7|13430.8|13433.2|13432.1|13431.4|13429.9|194
1640757000000|2021-12-29 05:50:00|13431.8|13430.9|13432.2|13430.7|13432.8|13431.7|13431.6|13430.3|144
1640757300000|2021-12-29 05:55:00|13432.1|13430.6|13430.2|13428.7|13432.4|13431.1|13429|13427.8|174
1640757600000|2021-12-29 06:00:00|13430.3|13428.8|13429.1|13427.6|13430.5|13429.1|13428.2|13426.7|139
1640757900000|2021-12-29 06:05:00|13429|13427.5|13429.2|13427.7|13430.2|13428.9|13428.6|13427.4|99
1640758200000|2021-12-29 06:10:00|13429.1|13427.6|13429.6|13428.1|13431.2|13429.7|13429.1|13427.6|179
1640758500000|2021-12-29 06:15:00|13429.7|13428.2|13430.1|13428.6|13430.2|13429|13429.5|13428.2|101
1640758800000|2021-12-29 06:20:00|13430.3|13428.8|13429.8|13428.9|13430.5|13429.2|13429.3|13427.8|126
1640759100000|2021-12-29 06:25:00|13429.9|13429|13429.9|13429|13431.1|13429.8|13429.4|13428.5|140
1640759400000|2021-12-29 06:30:00|13430|13429.1|13430.3|13428.8|13431|13429.8|13429.7|13428.5|189
1640759700000|2021-12-29 06:35:00|13430.2|13428.7|13430.2|13428.7|13431|13429.7|13429.9|13428.6|102
1640760000000|2021-12-29 06:40:00|13430.3|13428.8|13427.4|13425.9|13430.3|13428.9|13427|13425.9|158
1640760300000|2021-12-29 06:45:00|13427.5|13426|13424.1|13422.6|13427.5|13426.3|13423|13421.5|158
1640760600000|2021-12-29 06:50:00|13424|13422.5|13423.3|13421.8|13425|13423.5|13422.3|13420.8|187
1640760900000|2021-12-29 06:55:00|13423.4|13421.9|13422.2|13420.7|13423.7|13422.3|13420.9|13419.7|210
1640761200000|2021-12-29 07:00:00|13422.1|13420.6|13422.1|13420.6|13423.4|13422|13420.9|13419.7|265
1640761500000|2021-12-29 07:05:00|13422.2|13420.7|13419.9|13419|13422.3|13421|13419.8|13418.6|215
1640761800000|2021-12-29 07:10:00|13419.8|13418.9|13417.3|13416.4|13420|13419.1|13416.7|13415.5|213
1640762100000|2021-12-29 07:15:00|13417.6|13416.1|13419|13417.5|13421.5|13420.3|13416.9|13415.9|203
1640762400000|2021-12-29 07:20:00|13419.1|13417.6|13420.6|13419.1|13421.5|13420.3|13418.9|13417.4|207
1640762700000|2021-12-29 07:25:00|13420.7|13419.2|13421.1|13419.6|13421.5|13420.5|13419.7|13418.6|254
1640763000000|2021-12-29 07:30:00|13420.7|13419.8|13423|13421.5|13423.9|13422.6|13419.3|13418.4|334
1640763300000|2021-12-29 07:35:00|13423.1|13421.6|13419|13418.1|13423.1|13421.6|13418.5|13417|290
1640763600000|2021-12-29 07:40:00|13419.1|13418.2|13424.6|13423.1|13424.8|13423.7|13419|13418|342
1640763900000|2021-12-29 07:45:00|13424.7|13423.2|13424.6|13423.1|13427.8|13426.3|13423.5|13422.3|317
1640764200000|2021-12-29 07:50:00|13424.5|13423|13429.9|13428.4|13430.4|13428.9|13423.8|13422.6|422
1640764500000|2021-12-29 07:55:00|13429.6|13428.1|13426.7|13425.2|13430.4|13428.9|13426.1|13425|357
1640764800000|2021-12-29 08:00:00|13427.1|13426.2|13429.1|13428.2|13430.4|13429.3|13427.1|13425.6|525
1640765100000|2021-12-29 08:05:00|13429|13428.1|13426.6|13425.7|13431.4|13430.3|13426.6|13425.4|537
1640765400000|2021-12-29 08:10:00|13426.3|13425.4|13421.9|13421|13426.5|13425.4|13419.9|13418.4|422
1640765700000|2021-12-29 08:15:00|13422.2|13420.7|13419.5|13418|13425.3|13424.2|13419.3|13417.8|541
1640766000000|2021-12-29 08:20:00|13419.4|13417.9|13422.5|13421|13422.7|13421.4|13417.9|13416.7|522
1640766300000|2021-12-29 08:25:00|13422.6|13421.1|13418.4|13416.9|13422.7|13421.2|13417.7|13416.5|595
1640766600000|2021-12-29 08:30:00|13418.3|13416.8|13415.7|13414.2|13422.6|13421.2|13415.4|13413.9|471
1640766900000|2021-12-29 08:35:00|13415.8|13414.3|13413.4|13411.9|13416.2|13414.7|13412.4|13410.9|424
1640767200000|2021-12-29 08:40:00|13413.5|13412|13418.6|13417.1|13419.4|13417.9|13412.7|13411.2|382
1640767500000|2021-12-29 08:45:00|13418.2|13417.3|13419.3|13417.8|13419.7|13418.4|13416|13414.8|335
1640767800000|2021-12-29 08:50:00|13419.4|13417.9|13420.4|13418.9|13421.4|13420.1|13417.8|13416.5|426
1640768100000|2021-12-29 08:55:00|13420.5|13419|13425.1|13424.2|13425.6|13424.5|13420.3|13418.8|270
1640768400000|2021-12-29 09:00:00|13425.4|13423.9|13421.1|13419.6|13426.3|13425.4|13420.7|13419.4|351
1640768700000|2021-12-29 09:05:00|13421|13419.5|13416.9|13415.4|13422.5|13421.3|13414.7|13413.5|497
1640769000000|2021-12-29 09:10:00|13417|13415.5|13414.1|13413.2|13419.4|13417.9|13413.7|13412.6|413
1640769300000|2021-12-29 09:15:00|13414|13413.1|13419.3|13418.4|13419.7|13418.6|13412.7|13411.6|465
1640769600000|2021-12-29 09:20:00|13419.2|13418.3|13419.2|13417.7|13424.2|13422.2|13415.7|13414.5|512
1640769900000|2021-12-29 09:25:00|13418.9|13417.4|13417.3|13416.4|13419.2|13418|13414.9|13413.7|419
1640770200000|2021-12-29 09:30:00|13417.2|13416.3|13419.1|13417.6|13419.6|13418.5|13416.2|13415.3|405
1640770500000|2021-12-29 09:35:00|13419|13417.5|13419.4|13417.9|13419.5|13418.2|13417.5|13416.5|288
1640770800000|2021-12-29 09:40:00|13419.3|13417.8|13414.9|13414|13419.3|13417.8|13414.9|13413.9|284
1640771100000|2021-12-29 09:45:00|13414.8|13413.9|13411|13410.1|13415.1|13414.2|13410.2|13409.3|514
1640771400000|2021-12-29 09:50:00|13411.1|13410.2|13412.1|13411.2|13412.6|13411.3|13410.4|13409.5|321
1640771700000|2021-12-29 09:55:00|13412.2|13411.3|13413.3|13412.4|13415|13413.7|13412|13410.9|320
1640772000000|2021-12-29 10:00:00|13413.4|13412.5|13415.2|13414.3|13416.7|13415.3|13413|13411.7|307
1640772300000|2021-12-29 10:05:00|13415.3|13414.4|13412.3|13410.8|13417.6|13416.4|13411.6|13410.4|466
1640772600000|2021-12-29 10:10:00|13412.2|13410.7|13409.8|13408.3|13412.4|13411.1|13409.3|13408.3|371
1640772900000|2021-12-29 10:15:00|13409.9|13408.4|13411.1|13409.6|13412.9|13411.9|13409.5|13408|347
1640773200000|2021-12-29 10:20:00|13411|13409.5|13416|13415.1|13416.4|13415.4|13410.2|13408.7|471
1640773500000|2021-12-29 10:25:00|13415.9|13415|13419.2|13418.3|13419.8|13418.5|13415.4|13414.5|537
1640773800000|2021-12-29 10:30:00|13419.1|13418.2|13418.5|13417|13419.5|13418.2|13416.8|13415.7|476
1640774100000|2021-12-29 10:35:00|13418.4|13416.9|13415.7|13414.8|13419|13417.7|13415|13414.1|383
1640774400000|2021-12-29 10:40:00|13415.8|13414.9|13419.6|13418.1|13420.4|13419.2|13414.3|13413|294
1640774700000|2021-12-29 10:45:00|13419.7|13418.2|13423.5|13422.6|13423.5|13422.6|13419.6|13418.1|306
1640775000000|2021-12-29 10:50:00|13423.4|13422.5|13423|13422.1|13423.7|13422.5|13421.6|13420.7|296
1640775300000|2021-12-29 10:55:00|13423.1|13422.2|13426.1|13424.6|13427.4|13425.9|13422.8|13421.4|541
1640775600000|2021-12-29 11:00:00|13426.2|13424.7|13421.4|13419.9|13426.9|13426|13421|13419.5|443
1640775900000|2021-12-29 11:05:00|13421.3|13419.8|13423.3|13421.8|13424.3|13423.1|13419.8|13418.7|365
1640776200000|2021-12-29 11:10:00|13423|13422.1|13419|13417.5|13423.8|13422.6|13418.7|13417.5|244
1640776500000|2021-12-29 11:15:00|13419.1|13417.6|13418.2|13416.7|13421.6|13420.1|13417|13415.8|242
1640776800000|2021-12-29 11:20:00|13418.3|13416.8|13423.2|13421.7|13423.4|13422.4|13416.9|13415.7|392
1640777100000|2021-12-29 11:25:00|13423.3|13421.8|13419.4|13417.9|13423.3|13421.8|13418.8|13417.7|381
1640777400000|2021-12-29 11:30:00|13419.1|13418.2|13427.5|13426|13427.6|13426.1|13418.7|13417.5|531
1640777700000|2021-12-29 11:35:00|13427.6|13426.1|13430.3|13428.8|13430.5|13429|13427.3|13425.9|449
1640778000000|2021-12-29 11:40:00|13430.4|13428.9|13434.3|13432.8|13435.4|13433.9|13430.3|13428.8|355
1640778300000|2021-12-29 11:45:00|13434.4|13432.9|13438.4|13436.9|13439.2|13437.7|13433.6|13432.1|369
1640778600000|2021-12-29 11:50:00|13438.3|13436.8|13438.5|13437|13440.9|13439.4|13437.8|13436.3|435
1640778900000|2021-12-29 11:55:00|13438.2|13436.7|13439.3|13437.8|13441.1|13439.7|13434.9|13433.5|422
1640779200000|2021-12-29 12:00:00|13439.2|13437.7|13437.9|13436.4|13442.4|13441.1|13437.3|13436|366
1640779500000|2021-12-29 12:05:00|13437.7|13436.8|13433.3|13431.8|13439.2|13437.9|13432.4|13430.9|589
1640779800000|2021-12-29 12:10:00|13433.4|13431.9|13432.3|13430.8|13434.5|13433|13431.8|13430.3|319
1640780100000|2021-12-29 12:15:00|13432.1|13430.6|13427.5|13426|13433.4|13431.9|13427.3|13425.8|448
1640780400000|2021-12-29 12:20:00|13427.6|13426.1|13431.5|13430|13432.1|13430.6|13427.4|13425.9|375
1640780700000|2021-12-29 12:25:00|13431.6|13430.1|13433.2|13431.7|13434.6|13433.1|13431.3|13429.8|394
1640781000000|2021-12-29 12:30:00|13433.3|13431.8|13431.4|13429.9|13434.7|13433.2|13430.6|13429.1|456
1640781300000|2021-12-29 12:35:00|13431.6|13430.1|13428.8|13427.9|13432.5|13431.4|13428.6|13427.5|418
1640781600000|2021-12-29 12:40:00|13428.9|13428|13427.1|13425.6|13429.2|13428.1|13423.9|13422.7|477
1640781900000|2021-12-29 12:45:00|13427.2|13425.7|13430.3|13428.8|13430.5|13429.2|13425.6|13424.4|312
1640782200000|2021-12-29 12:50:00|13429.8|13428.3|13430.1|13429.2|13432.7|13431.7|13429.1|13427.7|446
1640782500000|2021-12-29 12:55:00|13430.2|13429.3|13428|13427.1|13431.5|13430.2|13427.9|13426.8|715
1640782800000|2021-12-29 13:00:00|13428.1|13427.2|13431.4|13429.9|13431.9|13430.5|13424.2|13423|839
1640783100000|2021-12-29 13:05:00|13431.5|13430|13435|13434.1|13435.5|13434.3|13430.7|13429.2|377
1640783400000|2021-12-29 13:10:00|13435.1|13434.2|13438.4|13436.9|13438.5|13437.2|13434.3|13433.2|492
1640783700000|2021-12-29 13:15:00|13438.5|13437|13442.7|13441.8|13443.4|13441.9|13435.2|13433.9|600
1640784000000|2021-12-29 13:20:00|13443.2|13442.3|13445.4|13443.9|13446|13444.5|13441.1|13439.7|770
1640784300000|2021-12-29 13:25:00|13445.3|13443.8|13444.8|13443.3|13447.6|13446.6|13443.7|13442.3|612
1640784600000|2021-12-29 13:30:00|13445.3|13443.8|13446.3|13444.8|13447.4|13446.3|13444|13442.6|478
1640784900000|2021-12-29 13:35:00|13446.2|13444.7|13456.1|13454.6|13456.4|13455.1|13444.2|13442.7|649
1640785200000|2021-12-29 13:40:00|13456.2|13454.7|13454.1|13452.6|13456.6|13455.1|13452.6|13451.2|727
1640785500000|2021-12-29 13:45:00|13453.3|13452.4|13456.8|13455.9|13457.4|13455.9|13453.1|13451.8|524
1640785800000|2021-12-29 13:50:00|13456.7|13455.8|13461.9|13461|13463.8|13462.4|13455.8|13454.4|694
1640786100000|2021-12-29 13:55:00|13462.2|13460.7|13455.7|13454.8|13462.3|13460.8|13454.8|13453.3|700
1640786400000|2021-12-29 14:00:00|13455.1|13454.2|13456.8|13455.3|13460.1|13458.8|13453.6|13452.4|953
1640786700000|2021-12-29 14:05:00|13456.7|13455.8|13453.7|13452.8|13457.5|13456|13453.4|13452.3|498
1640787000000|2021-12-29 14:10:00|13453.6|13452.7|13452.5|13451.6|13454.5|13453.2|13450.2|13448.9|579
1640787300000|2021-12-29 14:15:00|13452.8|13451.3|13453.9|13452.4|13454.5|13453.6|13451.5|13450.2|517
1640787600000|2021-12-29 14:20:00|13454|13452.5|13454.8|13453.9|13455.9|13455|13452.3|13451.3|453
1640787900000|2021-12-29 14:25:00|13455.1|13453.6|13457.8|13456.3|13460.5|13459.4|13453.8|13452.9|562
1640788200000|2021-12-29 14:30:00|13457.5|13456.6|13461.3|13460.4|13463.1|13461.9|13456.5|13455.4|905
1640788500000|2021-12-29 14:35:00|13460.9|13460|13466.1|13464.6|13471.9|13470.7|13460.8|13459.8|846
1640788800000|2021-12-29 14:40:00|13466.2|13464.7|13472|13470.5|13472.1|13470.9|13465.8|13464.3|724
1640789100000|2021-12-29 14:45:00|13471.9|13470.4|13478.5|13477|13481.2|13480.3|13470.4|13469|925
1640789400000|2021-12-29 14:50:00|13478|13477.1|13477.7|13476.2|13478.2|13477.1|13473.9|13472.7|657
1640789700000|2021-12-29 14:55:00|13477.9|13476.4|13476.5|13475|13481.2|13480|13474.4|13473.4|749
1640790000000|2021-12-29 15:00:00|13475.3|13473.8|13481.2|13480.3|13481.9|13480.9|13475.3|13473.8|955
1640790300000|2021-12-29 15:05:00|13481.1|13480.2|13485.5|13484.6|13488.9|13487.7|13480.2|13479.3|949
1640790600000|2021-12-29 15:10:00|13485.6|13484.7|13484.3|13483.4|13487.2|13485.7|13482.3|13481.3|827
1640790900000|2021-12-29 15:15:00|13484.2|13483.3|13487.8|13486.3|13489.8|13488.7|13483.2|13482.3|918
1640791200000|2021-12-29 15:20:00|13487.6|13486.1|13487.8|13486.3|13490.7|13489.8|13486.5|13485.1|871
1640791500000|2021-12-29 15:25:00|13487.2|13486.5|13483.8|13481.6|13487.8|13486.7|13483|13480.6|1173
1640791800000|2021-12-29 15:30:00|13483.7|13481.4|13482.9|13482|13485.5|13484.4|13482.1|13480.9|872
1640792100000|2021-12-29 15:35:00|13483|13482.1|13488.2|13487.3|13489.9|13488.6|13479.6|13478.7|848
1640792400000|2021-12-29 15:40:00|13488.3|13487.4|13498.1|13497.2|13498.2|13497.3|13488.3|13487.4|720
1640792700000|2021-12-29 15:45:00|13498.3|13497.4|13498.7|13497.8|13500.2|13499.1|13496.4|13495.5|706
1640793000000|2021-12-29 15:50:00|13498.8|13497.9|13496.4|13495.5|13500.3|13499|13490.5|13489.3|940
1640793300000|2021-12-29 15:55:00|13496.7|13495.2|13485.6|13484.7|13496.7|13495.2|13481.7|13480.5|1392
1640793600000|2021-12-29 16:00:00|13485.7|13484.8|13486.8|13485.9|13493.4|13492.3|13483.7|13482.6|1406
1640793900000|2021-12-29 16:05:00|13486.6|13485.7|13485.8|13484.3|13491.5|13490|13482.3|13480.8|828
1640794200000|2021-12-29 16:10:00|13485.9|13484.4|13490.1|13488.6|13490.3|13488.8|13484.7|13483.5|506
1640794500000|2021-12-29 16:15:00|13490.2|13488.7|13488.7|13487.8|13492.8|13491.4|13488.4|13487.2|508
1640794800000|2021-12-29 16:20:00|13489.5|13488.6|13480.6|13479.1|13491.2|13490|13480.3|13478.8|508
1640795100000|2021-12-29 16:25:00|13480.8|13479.3|13477|13475.5|13481.7|13480.6|13476.7|13475.5|580
1640795400000|2021-12-29 16:30:00|13476.9|13476.1|13478.9|13477.4|13481.9|13480.5|13476.9|13476|671
1640795700000|2021-12-29 16:35:00|13479|13477.5|13482|13480.5|13483|13481.5|13476.7|13475.4|428
1640796000000|2021-12-29 16:40:00|13481.9|13480.4|13481.8|13480.3|13483.1|13481.6|13477.9|13476.4|514
1640796300000|2021-12-29 16:45:00|13481.9|13480.4|13480.9|13479.4|13482.3|13480.8|13479.5|13478|401
1640796600000|2021-12-29 16:50:00|13481|13479.5|13477.2|13475.7|13483.1|13482.1|13476.8|13475.3|385
1640796900000|2021-12-29 16:55:00|13477.1|13475.6|13474.6|13473.1|13477.3|13476|13472.4|13471.4|358
1640797200000|2021-12-29 17:00:00|13474.5|13473|13473.2|13471.7|13474.9|13473.8|13469.4|13468.4|446
1640797500000|2021-12-29 17:05:00|13473|13471.5|13472.1|13470.6|13473.4|13472.2|13471.5|13470.4|291
1640797800000|2021-12-29 17:10:00|13472|13470.5|13474.3|13472.8|13475.4|13473.9|13472|13470.5|362
1640798100000|2021-12-29 17:15:00|13474.4|13472.9|13484.3|13482.8|13484.4|13483.1|13473.8|13472.5|432
1640798400000|2021-12-29 17:20:00|13484.2|13482.7|13486.2|13484.7|13486.7|13485.8|13483.8|13482.5|369
1640798700000|2021-12-29 17:25:00|13486.1|13484.6|13487.6|13486.1|13488.4|13487.4|13485.8|13484.6|293
1640799000000|2021-12-29 17:30:00|13487.2|13486.3|13490.4|13488.9|13491.4|13490.3|13486.7|13485.8|383
1640799300000|2021-12-29 17:35:00|13490.3|13488.8|13487|13486.1|13491.3|13489.8|13485.7|13484.5|345
1640799600000|2021-12-29 17:40:00|13486.7|13485.8|13485.7|13484.8|13488.2|13487|13484.6|13483.4|358
1640799900000|2021-12-29 17:45:00|13485.8|13484.9|13484.1|13483.2|13486.5|13485.4|13483.2|13482.3|315
1640800200000|2021-12-29 17:50:00|13484.3|13482.8|13484.3|13482.8|13484.8|13483.7|13482.7|13481.5|246
1640800500000|2021-12-29 17:55:00|13484.4|13482.9|13483.1|13481.6|13484.5|13483.4|13481.8|13480.7|378
1640800800000|2021-12-29 18:00:00|13483.2|13481.7|13484.9|13483.4|13487.5|13486.1|13483|13481.6|762
1640801100000|2021-12-29 18:05:00|13484.8|13483.3|13484.4|13482.9|13485.5|13484.1|13482.1|13481|371
1640801400000|2021-12-29 18:10:00|13484.3|13483.4|13483.9|13482.4|13485.4|13484.3|13482.6|13481.5|371
1640801700000|2021-12-29 18:15:00|13483.6|13482.7|13484.9|13484|13485.3|13484.1|13483|13481.7|288
1640802000000|2021-12-29 18:20:00|13485.1|13483.6|13483.5|13482|13485.1|13483.9|13483|13481.8|164
1640802300000|2021-12-29 18:25:00|13483.6|13482.1|13487.4|13485.9|13487.6|13486.5|13483.3|13481.9|254
1640802600000|2021-12-29 18:30:00|13487.5|13486|13485.7|13484.2|13487.6|13486.4|13483|13481.9|276
1640802900000|2021-12-29 18:35:00|13485.5|13484.6|13484.1|13483.2|13486|13484.6|13483.5|13482.3|212
1640803200000|2021-12-29 18:40:00|13484.2|13483.3|13485|13483.5|13486.6|13485.4|13483.3|13482|262
1640803500000|2021-12-29 18:45:00|13485.1|13483.6|13488.3|13486.8|13488.9|13487.8|13484.1|13482.9|328
1640803800000|2021-12-29 18:50:00|13488.2|13486.7|13486.6|13485.1|13488.4|13487.1|13486.1|13484.7|218
1640804100000|2021-12-29 18:55:00|13486.5|13485|13489.5|13488.6|13489.7|13488.8|13485.4|13484.2|299
1640804400000|2021-12-29 19:00:00|13489.6|13488.7|13487.4|13485.9|13490.6|13489.4|13487|13485.7|379
1640804700000|2021-12-29 19:05:00|13487.3|13485.8|13487.7|13486.8|13490.9|13489.8|13487.2|13485.8|291
1640805000000|2021-12-29 19:10:00|13487.8|13486.9|13488.2|13487.3|13489.1|13488|13486.7|13485.5|268
1640805300000|2021-12-29 19:15:00|13488.3|13487.4|13487.5|13486.6|13488.5|13487.5|13487.2|13486.3|162
1640805600000|2021-12-29 19:20:00|13487.3|13486.4|13487|13486.1|13488.3|13487.4|13486.6|13485.7|146
1640805900000|2021-12-29 19:25:00|13487.1|13486.2|13487|13486.1|13488.2|13487|13486.8|13485.7|219
1640806200000|2021-12-29 19:30:00|13486.9|13486|13486.9|13486|13487.5|13486.4|13486.5|13485.5|181
1640806500000|2021-12-29 19:35:00|13486.8|13485.9|13487.1|13486.2|13487.9|13486.7|13486|13485.1|227
1640806800000|2021-12-29 19:40:00|13487.2|13486.3|13486.1|13485.2|13488.7|13487.5|13485.9|13484.7|292
1640807100000|2021-12-29 19:45:00|13486|13485.1|13485.9|13485|13486.5|13485.4|13485|13483.5|201
1640807400000|2021-12-29 19:50:00|13486|13485.1|13485.1|13483.6|13488.1|13486.7|13485.1|13483.6|196
1640807700000|2021-12-29 19:55:00|13485.2|13483.7|13490|13489.1|13490|13489.1|13484|13482.9|472
1640808000000|2021-12-29 20:00:00|13489.9|13489|13486.3|13484.8|13490.4|13489.2|13486|13484.5|314
1640808300000|2021-12-29 20:05:00|13486.1|13484.6|13489.4|13487.9|13490.6|13489.1|13486.1|13484.6|207
1640808600000|2021-12-29 20:10:00|13489.3|13487.8|13489.3|13487.8|13489.7|13488.5|13488|13486.8|181
1640808900000|2021-12-29 20:15:00|13489.4|13487.9|13488.4|13486.9|13490.3|13488.8|13488.4|13486.9|172
1640809200000|2021-12-29 20:20:00|13488.5|13487|13488.1|13486.6|13488.7|13487.5|13486.8|13485.6|133
1640809500000|2021-12-29 20:25:00|13488.2|13486.7|13488.5|13487|13489.6|13488.1|13487.5|13486|180
1640809800000|2021-12-29 20:30:00|13488.3|13486.8|13486.3|13484.8|13489|13487.5|13486.1|13484.8|237
1640810100000|2021-12-29 20:35:00|13486.4|13484.9|13484.3|13482.8|13486.6|13485.2|13484.2|13482.7|224
1640810400000|2021-12-29 20:40:00|13484.2|13482.7|13485.2|13483.7|13486.5|13485.3|13484.1|13482.6|184
1640810700000|2021-12-29 20:45:00|13485.3|13483.8|13486.3|13484.8|13486.3|13484.8|13483.9|13482.4|218
1640811000000|2021-12-29 20:50:00|13486.4|13484.9|13487.6|13486.1|13487.6|13486.1|13485.2|13483.7|324
1640811300000|2021-12-29 20:55:00|13487.7|13486.2|13485.2|13483.7|13488|13486.5|13485.1|13483.6|434
1640811600000|2021-12-29 21:00:00|13485.1|13483.6|13487.3|13485.8|13487.9|13486.4|13484.8|13483.4|381
1640811900000|2021-12-29 21:05:00|13487.4|13485.9|13486.3|13484.8|13487.8|13486.3|13486.1|13484.6|176
1640812200000|2021-12-29 21:10:00|13486|13484.5|13486.3|13484.8|13486.5|13485.2|13485.5|13484.3|131
1640812500000|2021-12-29 21:15:00|13486.4|13484.9|13486.4|13484.9|13486.6|13485.2|13485.5|13484.4|98
1640812800000|2021-12-29 21:20:00|13486.5|13485|13488.8|13487.3|13489.2|13487.9|13486.4|13484.9|209
1640813100000|2021-12-29 21:25:00|13488.9|13487.4|13491.1|13489.6|13491.4|13489.9|13488.8|13487.3|229
1640813400000|2021-12-29 21:30:00|13491.2|13489.7|13483.4|13481.9|13491.2|13489.7|13483.4|13481.9|265
1640813700000|2021-12-29 21:35:00|13483.5|13482|13487.3|13485.8|13487.6|13486.1|13482.2|13480.7|217
1640814000000|2021-12-29 21:40:00|13487.4|13485.9|13487.5|13486|13487.9|13486.4|13487.2|13485.7|101
1640814300000|2021-12-29 21:45:00|13487.7|13486.2|13487.9|13485.7|13488.8|13487|13487.2|13485.6|251
1640814600000|2021-12-29 21:50:00|13488|13485.8|13488.4|13486.1|13489.3|13486.9|13486.8|13485.3|337
1640814900000|2021-12-29 21:55:00|13488.6|13485.8|13495|13485.1|13495.9|13487|13487|13483.5|429
1640815200000|2021-12-29 22:00:00|13495.4|13484.8|13495.9|13484.9|13495.9|13484.9|13494.3|13483.3|22
1640815500000|2021-12-29 22:05:00|13495.8|13484.8|13495.6|13484.8|13496|13485.2|13495.6|13484.7|20
1640815800000|2021-12-29 22:10:00|13495.3|13484.3|13495.2|13484.2|13496.9|13485.9|13495.2|13484.2|137
1640816100000|2021-12-29 22:15:00|13495.5|13484.5|13496.4|13485.4|13497|13486|13495.5|13484.5|148
1640816400000|2021-12-29 22:20:00|13496.5|13485.5|13496.5|13485.5|13497|13486|13494.9|13483.9|155
1640816700000|2021-12-29 22:25:00|13492.8|13484.6|13495.5|13484.5|13496|13485.7|13492.5|13483.5|102
1640817000000|2021-12-29 22:30:00|13495|13484.8|13494.7|13485.4|13496.3|13486|13492.9|13483.9|263
1640817300000|2021-12-29 22:35:00|13492.4|13486.3|13494.6|13485.6|13496.9|13486.4|13491.7|13484.9|172
1640817600000|2021-12-29 22:40:00|13494.8|13485.5|13494|13483|13496.7|13486.1|13491.5|13480.8|171
1640817900000|2021-12-29 22:45:00|13491.9|13481.8|13495|13484|13496.8|13485.8|13491|13481.3|221
1640818200000|2021-12-29 22:50:00|13495.4|13484.4|13492.5|13481.8|13496.2|13485.2|13488|13480.9|226
1640818500000|2021-12-29 22:55:00|13492.1|13482.4|13491.9|13480.9|13494.9|13483.9|13488|13478.5|297
1640818800000|2021-12-29 23:00:00|13492.1|13481.1|13491.6|13485.8|13494.8|13486.6|13491|13480.3|532
1640819100000|2021-12-29 23:05:00|13491.4|13486|13490.5|13486|13491.8|13487.7|13489.9|13484.6|234
1640819400000|2021-12-29 23:10:00|13490.4|13486.1|13490.5|13486.5|13490.9|13488|13489.8|13485.4|205
1640819700000|2021-12-29 23:15:00|13490.7|13486.9|13490.2|13488|13490.8|13488.4|13489.5|13486.9|224
1640820000000|2021-12-29 23:20:00|13490.3|13488.1|13489.5|13488|13490.6|13488.7|13489.2|13487.6|192
1640820300000|2021-12-29 23:25:00|13489.8|13488.3|13489.5|13487.2|13490.3|13488.5|13488.6|13486.6|156
1640820600000|2021-12-29 23:30:00|13489.6|13487.1|13491.3|13488.7|13491.4|13489.5|13489.4|13487.1|103
1640820900000|2021-12-29 23:35:00|13491.2|13488.8|13490.3|13488.8|13491.8|13489.8|13490.2|13488.2|158
1640821200000|2021-12-29 23:40:00|13490.4|13488.9|13494.5|13492.1|13494.5|13492.8|13490.3|13488.8|161
1640821500000|2021-12-29 23:45:00|13494.1|13492.6|13494.6|13493.1|13495.2|13493.8|13493.5|13491.2|191
1640821800000|2021-12-29 23:50:00|13494.2|13492.7|13493.8|13492.3|13494.9|13493.4|13493.3|13491.8|149
1640822100000|2021-12-29 23:55:00|13493.9|13492.4|13497.7|13496.2|13497.9|13496.4|13493.7|13492.2|147
1640822400000|2021-12-30 00:00:00|13497.6|13496.1|13496.5|13495|13498.7|13497.2|13494.2|13492.7|375
1640822700000|2021-12-30 00:05:00|13496.6|13495.1|13494.7|13493.2|13497.1|13495.6|13494.3|13493.1|294
1640823000000|2021-12-30 00:10:00|13494.6|13493.1|13494.6|13493.1|13495.8|13494.6|13493.2|13491.7|272
1640823300000|2021-12-30 00:15:00|13494.3|13492.8|13495.4|13493.9|13495.5|13494|13493.4|13492|172
1640823600000|2021-12-30 00:20:00|13495.6|13494.1|13495.8|13494.3|13496.4|13495.2|13495|13493.5|118
1640823900000|2021-12-30 00:25:00|13495.7|13494.2|13496.8|13495.3|13496.8|13495.4|13495.7|13494.2|122
1640824200000|2021-12-30 00:30:00|13496.7|13495.2|13497.4|13495.9|13497.5|13496.1|13494.9|13493.9|127
1640824500000|2021-12-30 00:35:00|13497.3|13495.8|13497.1|13495.6|13497.5|13496|13496|13494.9|132
1640824800000|2021-12-30 00:40:00|13497|13495.5|13496.9|13495.4|13497.6|13496.3|13496.6|13495.1|132
1640825100000|2021-12-30 00:45:00|13497|13495.5|13497.1|13495.6|13498.3|13496.8|13496.1|13495.1|200
1640825400000|2021-12-30 00:50:00|13497.2|13495.7|13496.8|13495.3|13498.3|13496.8|13495|13493.8|329
1640825700000|2021-12-30 00:55:00|13497.1|13495.6|13499|13497.5|13499.2|13497.7|13496.8|13495.3|254
1640826000000|2021-12-30 01:00:00|13498.9|13497.4|13495.7|13494.2|13498.9|13497.4|13495.2|13494.1|252
1640826300000|2021-12-30 01:05:00|13495.6|13494.1|13496.6|13495.1|13496.8|13495.4|13495.3|13493.9|137
1640826600000|2021-12-30 01:10:00|13496.7|13495.2|13498.4|13496.9|13499.4|13497.9|13495.7|13494.3|160
1640826900000|2021-12-30 01:15:00|13498.3|13496.8|13501.7|13500.2|13502|13500.6|13498|13496.5|268
1640827200000|2021-12-30 01:20:00|13501.6|13500.1|13499.7|13498.2|13501.9|13500.5|13497.3|13495.8|354
1640827500000|2021-12-30 01:25:00|13499.8|13498.3|13499.6|13498.1|13500.3|13499.3|13498.5|13497.1|194
1640827800000|2021-12-30 01:30:00|13499.7|13498.2|13497.3|13495.8|13500|13498.5|13497.3|13495.8|231
1640828100000|2021-12-30 01:35:00|13497.4|13495.9|13498.8|13497.3|13499|13497.5|13495.9|13494.4|310
1640828400000|2021-12-30 01:40:00|13498.9|13497.4|13499.7|13498.2|13500.3|13498.8|13498.7|13497.2|234
1640828700000|2021-12-30 01:45:00|13499.6|13498.1|13499.6|13498.1|13500.6|13499.1|13499.1|13497.9|294
1640829000000|2021-12-30 01:50:00|13499.5|13498|13502.7|13501.2|13502.8|13501.3|13499.1|13497.8|376
1640829300000|2021-12-30 01:55:00|13502.6|13501.1|13505.3|13503.8|13505.8|13504.6|13502.6|13501.1|354
1640829600000|2021-12-30 02:00:00|13505.2|13503.7|13504|13502.5|13505.2|13503.7|13502.9|13501.4|275
1640829900000|2021-12-30 02:05:00|13503.8|13502.3|13502.8|13501.3|13504.1|13502.6|13502.6|13501.2|117
1640830200000|2021-12-30 02:10:00|13502.7|13501.2|13504.6|13503.1|13504.9|13503.5|13502.2|13500.7|152
1640830500000|2021-12-30 02:15:00|13504.7|13503.2|13504.9|13503.4|13505.9|13504.4|13504.6|13503.1|186
1640830800000|2021-12-30 02:20:00|13504.8|13503.3|13503.2|13501.7|13505|13503.5|13503|13501.5|144
1640831100000|2021-12-30 02:25:00|13503.1|13501.6|13501.2|13500.3|13504.3|13502.8|13501.1|13499.9|183
1640831400000|2021-12-30 02:30:00|13501.1|13500.2|13498.2|13496.7|13501.1|13500.2|13497.2|13496.3|187
1640831700000|2021-12-30 02:35:00|13498.1|13496.6|13499.8|13498.9|13500.2|13499|13496.9|13495.8|207
1640832000000|2021-12-30 02:40:00|13499.7|13498.8|13497.5|13496.6|13500|13498.8|13497.4|13496.1|200
1640832300000|2021-12-30 02:45:00|13497.4|13496.5|13498.9|13497.4|13499.1|13497.9|13497.4|13496.2|191
1640832600000|2021-12-30 02:50:00|13498.8|13497.3|13498.2|13496.7|13499.1|13497.7|13497.3|13496|187
1640832900000|2021-12-30 02:55:00|13498.3|13496.8|13498.8|13497.3|13499.1|13497.7|13497.9|13496.4|188
1640833200000|2021-12-30 03:00:00|13498.7|13497.2|13499.8|13498.3|13499.9|13498.5|13498|13496.9|133
1640833500000|2021-12-30 03:05:00|13499.7|13498.2|13498.1|13497.2|13500|13498.9|13498.1|13497|118
1640833800000|2021-12-30 03:10:00|13498.4|13496.9|13496.8|13495.3|13498.5|13497.3|13496.1|13494.7|253
1640834100000|2021-12-30 03:15:00|13496.7|13495.2|13497.6|13496.1|13497.8|13496.3|13496|13494.9|171
1640834400000|2021-12-30 03:20:00|13497.7|13496.2|13496.9|13495.4|13497.8|13496.6|13496.5|13495.1|140
1640834700000|2021-12-30 03:25:00|13496.8|13495.3|13495.2|13493.7|13497|13495.6|13494.6|13493.3|210
1640835000000|2021-12-30 03:30:00|13495.3|13493.8|13493.7|13492.2|13495.3|13493.8|13493.4|13492.1|135
1640835300000|2021-12-30 03:35:00|13493.6|13492.1|13494.7|13493.2|13494.9|13493.6|13492.5|13491.1|143
1640835600000|2021-12-30 03:40:00|13494.6|13493.1|13493.5|13492|13494.7|13493.4|13493.2|13491.9|78
1640835900000|2021-12-30 03:45:00|13493.6|13492.1|13490.6|13489.7|13493.6|13492.1|13490.4|13489.5|177
1640836200000|2021-12-30 03:50:00|13490.7|13489.8|13490.8|13489.3|13492.1|13490.7|13490.3|13489.1|195
1640836500000|2021-12-30 03:55:00|13490.7|13489.2|13487.6|13486.1|13490.7|13489.2|13487.3|13486.1|300
1640836800000|2021-12-30 04:00:00|13487.5|13486|13486.8|13485.3|13487.8|13486.6|13485.9|13485|194
1640837100000|2021-12-30 04:05:00|13486.5|13485.6|13488.1|13486.6|13488.4|13487|13486.4|13485.2|100
1640837400000|2021-12-30 04:10:00|13488.3|13486.8|13488.3|13487.4|13488.9|13487.7|13487.7|13486.5|110
1640837700000|2021-12-30 04:15:00|13488.4|13487.5|13488.4|13487.5|13488.8|13487.6|13488.1|13487|71
1640838000000|2021-12-30 04:20:00|13488.3|13487.4|13490.7|13489.2|13490.8|13489.6|13487|13485.8|143
1640838300000|2021-12-30 04:25:00|13490.6|13489.1|13489.8|13488.3|13490.9|13489.5|13489.5|13488.3|105
1640838600000|2021-12-30 04:30:00|13489.9|13488.4|13488.5|13487|13489.9|13488.4|13487.5|13486.3|186
1640838900000|2021-12-30 04:35:00|13488.4|13486.9|13488.5|13487|13488.8|13487.3|13487.7|13486.2|135
1640839200000|2021-12-30 04:40:00|13488.4|13486.9|13488|13486.5|13488.8|13487.6|13487.7|13486.2|126
1640839500000|2021-12-30 04:45:00|13487.9|13486.4|13487.8|13486.3|13488.7|13487.2|13487.4|13486.2|113
1640839800000|2021-12-30 04:50:00|13487.9|13486.4|13487.9|13486.4|13488.3|13487|13486.5|13485.2|126
1640840100000|2021-12-30 04:55:00|13488|13486.5|13486.4|13484.9|13488.2|13486.7|13486.1|13484.8|199
1640840400000|2021-12-30 05:00:00|13486.5|13485|13482.6|13481.1|13486.6|13485.3|13482.6|13481.1|328
1640840700000|2021-12-30 05:05:00|13482.7|13481.2|13482.4|13481.5|13483.8|13482.3|13481.5|13480.3|141
1640841000000|2021-12-30 05:10:00|13482.8|13481.3|13483.7|13482.2|13484.7|13483.5|13482.6|13481.1|230
1640841300000|2021-12-30 05:15:00|13483.8|13482.3|13484.9|13483.4|13485|13483.5|13483.7|13482.2|94
1640841600000|2021-12-30 05:20:00|13485|13483.5|13483.8|13482.3|13485|13483.6|13483.6|13482.1|76
1640841900000|2021-12-30 05:25:00|13483.7|13482.2|13483.8|13482.3|13484.1|13482.6|13483.5|13482|89
1640842200000|2021-12-30 05:30:00|13483.6|13482.1|13482.9|13481.4|13483.9|13482.5|13482.6|13481.3|220
1640842500000|2021-12-30 05:35:00|13483|13481.5|13480.5|13479|13483|13481.5|13480.1|13478.8|302
1640842800000|2021-12-30 05:40:00|13480.4|13478.9|13480.9|13479.4|13481.6|13480.1|13480.3|13478.9|177
1640843100000|2021-12-30 05:45:00|13480.8|13479.3|13483.7|13482.2|13484|13482.5|13480.8|13479.3|144
1640843400000|2021-12-30 05:50:00|13483.6|13482.1|13483.7|13482.2|13484.1|13482.8|13483.5|13482|72
1640843700000|2021-12-30 05:55:00|13483.8|13482.3|13482|13480.5|13483.9|13482.5|13481.8|13480.3|221
1640844000000|2021-12-30 06:00:00|13482.1|13480.6|13481.2|13479.7|13482.8|13481.6|13480|13478.8|236
1640844300000|2021-12-30 06:05:00|13481.3|13479.8|13483|13481.5|13483.2|13482.2|13480.8|13479.3|157
1640844600000|2021-12-30 06:10:00|13482.9|13481.4|13483.9|13482.4|13484.2|13483.1|13482.2|13480.9|133
1640844900000|2021-12-30 06:15:00|13484|13482.5|13480.2|13478.7|13484.2|13482.9|13479.8|13478.5|205
1640845200000|2021-12-30 06:20:00|13480.4|13478.9|13480.2|13478.7|13481|13479.5|13477.6|13476.3|202
1640845500000|2021-12-30 06:25:00|13480.3|13478.8|13476.9|13475.4|13481|13479.5|13476.4|13475.2|297
1640845800000|2021-12-30 06:30:00|13476.8|13475.3|13476.9|13475.4|13477.5|13476|13475.6|13474.2|324
1640846100000|2021-12-30 06:35:00|13476.3|13475.1|13475.8|13474.3|13476.9|13475.8|13474.5|13473.3|235
1640846400000|2021-12-30 06:40:00|13475.7|13474.2|13476.2|13474.7|13476.9|13475.4|13472.7|13471.2|243
1640846700000|2021-12-30 06:45:00|13476.1|13474.6|13474.6|13473.1|13479.1|13478|13473.7|13472.5|357
1640847000000|2021-12-30 06:50:00|13474.2|13472.7|13473.8|13472.3|13475|13473.8|13473.3|13472.1|252
1640847300000|2021-12-30 06:55:00|13473.9|13472.4|13473|13471.5|13475.1|13474|13472.7|13471.2|351
1640847600000|2021-12-30 07:00:00|13473.6|13472.1|13477.1|13475.6|13477.3|13476|13471.9|13470.6|369
1640847900000|2021-12-30 07:05:00|13477.2|13475.7|13473.3|13472.4|13477.8|13476.5|13472.8|13471.6|358
1640848200000|2021-12-30 07:10:00|13473.2|13471.7|13473.9|13472.4|13477.1|13475.6|13471.7|13470.3|454
1640848500000|2021-12-30 07:15:00|13473.8|13472.3|13470.8|13469.9|13474.4|13473.5|13469.6|13468.3|412
1640848800000|2021-12-30 07:20:00|13470.6|13469.7|13471.2|13469.7|13472.2|13471.1|13469.1|13468.1|353
1640849100000|2021-12-30 07:25:00|13471.1|13469.6|13473.9|13472.4|13477|13475.8|13470.8|13469.3|285
1640849400000|2021-12-30 07:30:00|13473.8|13472.3|13476.7|13475.2|13476.9|13475.7|13472.4|13471.1|352
1640849700000|2021-12-30 07:35:00|13476.8|13475.3|13475.6|13474.1|13477|13475.9|13474.6|13473.3|344
1640850000000|2021-12-30 07:40:00|13475.7|13474.2|13475.4|13474.5|13477.1|13475.7|13473|13472.1|348
1640850300000|2021-12-30 07:45:00|13475.3|13474.4|13469.2|13468.3|13475.3|13474.4|13468.4|13467.2|453
1640850600000|2021-12-30 07:50:00|13469.5|13468|13465.7|13464.2|13470|13468.5|13465.1|13463.9|297
1640850900000|2021-12-30 07:55:00|13465.8|13464.3|13473.8|13472.3|13473.8|13472.3|13464.8|13463.4|479
1640851200000|2021-12-30 08:00:00|13473.7|13472.2|13473.5|13472.6|13475.8|13474.3|13470.9|13469.6|547
1640851500000|2021-12-30 08:05:00|13473.4|13472.5|13468.8|13467.9|13473.5|13472.6|13468.5|13467.1|498
1640851800000|2021-12-30 08:10:00|13468.9|13468|13466.2|13464.7|13469.1|13468.2|13463.6|13462.1|487
1640852100000|2021-12-30 08:15:00|13466.3|13464.8|13465.9|13464.4|13467.4|13466.2|13464.5|13463.2|474
1640852400000|2021-12-30 08:20:00|13466|13464.5|13464.8|13463.3|13468|13466.9|13464.4|13463.3|447
1640852700000|2021-12-30 08:25:00|13464.9|13463.4|13467.9|13467|13469.2|13468|13464.7|13463.2|417
1640853000000|2021-12-30 08:30:00|13467.8|13466.9|13467.8|13466.3|13470.1|13468.9|13467|13465.8|408
1640853300000|2021-12-30 08:35:00|13467.7|13466.2|13461.7|13460.2|13468.1|13467|13460.9|13459.6|393
1640853600000|2021-12-30 08:40:00|13461.6|13460.1|13463.7|13462.2|13463.8|13462.8|13459.3|13458.1|400
1640853900000|2021-12-30 08:45:00|13463.6|13462.1|13457.5|13456|13464|13462.9|13457.3|13455.8|440
1640854200000|2021-12-30 08:50:00|13457.4|13455.9|13460.9|13459.4|13461|13459.8|13455.1|13453.9|489
1640854500000|2021-12-30 08:55:00|13461|13459.5|13456.6|13455.7|13461.2|13460.1|13456.1|13454.9|616
1640854800000|2021-12-30 09:00:00|13456.9|13455.4|13458.8|13457.9|13459.1|13458|13455.8|13454.6|373
1640855100000|2021-12-30 09:05:00|13458.7|13457.8|13458.8|13457.9|13463.2|13461.7|13458.5|13457.4|337
1640855400000|2021-12-30 09:10:00|13458.9|13458|13463.1|13461.6|13463.4|13462.2|13458.8|13457.7|347
1640855700000|2021-12-30 09:15:00|13463.2|13461.7|13462|13460.5|13464.5|13463.3|13461.9|13460.4|441
1640856000000|2021-12-30 09:20:00|13462.2|13460.7|13456.9|13456|13463.2|13461.8|13455.6|13454.4|460
1640856300000|2021-12-30 09:25:00|13456.8|13455.9|13456.5|13455|13459.2|13458|13455.1|13453.7|388
1640856600000|2021-12-30 09:30:00|13456.7|13455.2|13459.3|13457.8|13460.1|13458.8|13455.1|13454.1|357
1640856900000|2021-12-30 09:35:00|13459.2|13457.7|13459.2|13458.3|13460.4|13459.2|13458.4|13457.1|367
1640857200000|2021-12-30 09:40:00|13459.3|13458.4|13460.1|13459.2|13460.7|13459.8|13459|13457.9|286
1640857500000|2021-12-30 09:45:00|13460|13459.1|13458.3|13456.8|13460.6|13459.1|13458.1|13456.6|284
1640857800000|2021-12-30 09:50:00|13458.2|13456.7|13456.1|13454.6|13458.5|13457.3|13455.9|13454.4|274
1640858100000|2021-12-30 09:55:00|13456|13454.5|13460.4|13458.9|13460.5|13459.4|13456|13454.5|313
1640858400000|2021-12-30 10:00:00|13460.2|13458.7|13467.3|13465.8|13467.7|13466.2|13459|13457.8|471
1640858700000|2021-12-30 10:05:00|13467.2|13465.7|13467.4|13466.5|13468.4|13466.9|13466.3|13464.9|345
1640859000000|2021-12-30 10:10:00|13467.3|13466.4|13473.5|13472|13474.6|13473.1|13466.3|13464.8|360
1640859300000|2021-12-30 10:15:00|13473.4|13471.9|13473.5|13472|13474.9|13473.4|13471.6|13470.7|304
1640859600000|2021-12-30 10:20:00|13473.7|13472.2|13477.7|13476.2|13478.7|13477.4|13473.5|13472|484
1640859900000|2021-12-30 10:25:00|13477.9|13476.4|13478.9|13477.4|13479|13477.5|13477|13475.5|435
1640860200000|2021-12-30 10:30:00|13478.8|13477.3|13474.2|13472.7|13479.5|13478.1|13474|13472.5|397
1640860500000|2021-12-30 10:35:00|13474.1|13472.6|13477.4|13475.9|13478.6|13477.1|13472.8|13471.6|346
1640860800000|2021-12-30 10:40:00|13477.5|13476|13476.3|13474.8|13479.8|13478.3|13475.1|13473.6|448
1640861100000|2021-12-30 10:45:00|13476.2|13474.7|13476.9|13475.4|13478.3|13476.8|13473.2|13471.9|371
1640861400000|2021-12-30 10:50:00|13476.8|13475.3|13483.2|13481.7|13483.7|13482.2|13476.8|13475.3|405
1640861700000|2021-12-30 10:55:00|13483.3|13481.8|13482.9|13481.4|13484.9|13483.4|13480.1|13478.6|532
1640862000000|2021-12-30 11:00:00|13482.8|13481.3|13484.2|13482.7|13484.7|13483.2|13482.3|13480.8|484
1640862300000|2021-12-30 11:05:00|13484.1|13482.6|13482.1|13480.6|13484.8|13483.3|13481.9|13480.4|419
1640862600000|2021-12-30 11:10:00|13482|13480.5|13486.1|13484.6|13486.2|13484.7|13481.9|13480.4|380
1640862900000|2021-12-30 11:15:00|13486|13484.5|13489.4|13487.9|13489.8|13488.6|13486|13484.5|419
1640863200000|2021-12-30 11:20:00|13489.5|13488|13489.2|13487.7|13489.9|13488.6|13488.4|13486.9|380
1640863500000|2021-12-30 11:25:00|13489.4|13487.9|13492.1|13490.6|13492.5|13491|13488.1|13486.6|388
1640863800000|2021-12-30 11:30:00|13492.2|13490.7|13488|13486.5|13492.3|13490.8|13484.9|13483.4|284
1640864100000|2021-12-30 11:35:00|13487.9|13486.4|13487.6|13486.1|13488.9|13487.8|13487.1|13485.6|374
1640864400000|2021-12-30 11:40:00|13487.5|13486|13485.8|13484.3|13488.3|13487.1|13484.9|13483.4|253
1640864700000|2021-12-30 11:45:00|13485.7|13484.2|13483.2|13481.7|13486.8|13485.3|13482.5|13481|283
1640865000000|2021-12-30 11:50:00|13483.3|13481.8|13482|13480.5|13483.3|13482.1|13479.9|13478.4|232
1640865300000|2021-12-30 11:55:00|13481.9|13480.4|13487.3|13485.8|13490.2|13488.9|13481.7|13480.4|640
1640865600000|2021-12-30 12:00:00|13487.4|13486.5|13488.4|13486.9|13489.4|13487.9|13486.5|13485.5|385
1640865900000|2021-12-30 12:05:00|13488.3|13486.8|13487.2|13486.3|13489.5|13488.2|13487|13485.6|358
1640866200000|2021-12-30 12:10:00|13487.5|13486|13489.4|13487.9|13489.7|13488.5|13487|13485.5|407
1640866500000|2021-12-30 12:15:00|13489.3|13487.8|13489.8|13488.9|13490.3|13488.9|13487.7|13486.3|377
1640866800000|2021-12-30 12:20:00|13490|13489.1|13493.3|13491.8|13493.7|13492.2|13489.7|13488.2|330
1640867100000|2021-12-30 12:25:00|13493.4|13491.9|13496.3|13494.8|13496.5|13495.4|13493|13491.7|433
1640867400000|2021-12-30 12:30:00|13496.4|13494.9|13502.3|13500.8|13503.9|13502.7|13496.1|13494.6|521
1640867700000|2021-12-30 12:35:00|13502.4|13500.9|13506.7|13505.8|13507.2|13506|13502.2|13500.9|533
1640868000000|2021-12-30 12:40:00|13506.8|13505.9|13508.4|13506.9|13510.1|13509|13506.1|13504.6|562
1640868300000|2021-12-30 12:45:00|13508.3|13506.8|13512.8|13511.9|13513.1|13512|13508.2|13506.7|521
1640868600000|2021-12-30 12:50:00|13513.2|13511.7|13512.2|13510.7|13513.6|13512.1|13510.7|13509.4|372
1640868900000|2021-12-30 12:55:00|13512.3|13510.8|13517.3|13515.8|13518.1|13515.9|13511.8|13510.6|650
1640869200000|2021-12-30 13:00:00|13517.4|13515.9|13509|13507.5|13517.7|13516.5|13508.3|13507.3|837
1640869500000|2021-12-30 13:05:00|13508.9|13507.4|13505.9|13504.4|13511.2|13509.9|13505.8|13504.3|545
1640869800000|2021-12-30 13:10:00|13505.7|13504.2|13510.4|13508.9|13510.6|13509.1|13502.2|13501.2|452
1640870100000|2021-12-30 13:15:00|13510.1|13508.6|13509.1|13507.6|13512|13510.5|13508|13507.1|407
1640870400000|2021-12-30 13:20:00|13508.3|13507.4|13506|13505.1|13508.5|13507.4|13503.8|13502.5|575
1640870700000|2021-12-30 13:25:00|13506.3|13504.8|13509.6|13501.6|13510|13505.9|13504.7|13500.4|469
1640871000000|2021-12-30 13:30:00|13510.2|13502.5|13499|13497.5|13511.6|13507.4|13497.8|13496.6|722
1640871300000|2021-12-30 13:35:00|13499.1|13497.6|13503.1|13501.6|13503.3|13501.8|13496.2|13495.2|631
1640871600000|2021-12-30 13:40:00|13503.2|13501.7|13499.9|13498.4|13504.1|13502.8|13498.2|13496.7|583
1640871900000|2021-12-30 13:45:00|13499.8|13498.3|13502.1|13500.6|13504.7|13503.4|13499.8|13498.3|568
1640872200000|2021-12-30 13:50:00|13502|13500.5|13499|13497.5|13503.3|13501.8|13498.5|13497.2|617
1640872500000|2021-12-30 13:55:00|13499.1|13497.6|13486.3|13484.8|13499.5|13498|13485.9|13484.5|954
1640872800000|2021-12-30 14:00:00|13486.8|13485.3|13482.5|13481|13488.4|13486.9|13479.3|13477.8|1016
1640873100000|2021-12-30 14:05:00|13482.4|13480.9|13484.9|13483.4|13487.2|13485.7|13482.3|13480.9|702
1640873400000|2021-12-30 14:10:00|13484.7|13483.2|13486.4|13484.9|13491.8|13490.3|13483.9|13482.8|534
1640873700000|2021-12-30 14:15:00|13486.3|13484.8|13488.1|13486.6|13488.2|13487|13481.8|13480.7|523
1640874000000|2021-12-30 14:20:00|13488.2|13486.7|13496.9|13496|13498.2|13497|13488.2|13486.7|579
1640874300000|2021-12-30 14:25:00|13497|13496.1|13499.3|13497.8|13499.6|13498.6|13495|13494|580
1640874600000|2021-12-30 14:30:00|13499.4|13497.9|13507.5|13506|13508.4|13506.9|13498.3|13497.4|827
1640874900000|2021-12-30 14:35:00|13507.6|13506.1|13504.8|13503.3|13509.6|13508.4|13504.7|13503.2|582
1640875200000|2021-12-30 14:40:00|13504.9|13503.4|13506.9|13505.4|13508.8|13507.4|13503.2|13501.7|574
1640875500000|2021-12-30 14:45:00|13507|13505.5|13505.7|13504.8|13510.8|13509.7|13504.8|13503.3|696
1640875800000|2021-12-30 14:50:00|13505.8|13504.9|13511.5|13510|13513.2|13511.9|13505.8|13504.7|606
1640876100000|2021-12-30 14:55:00|13511.6|13510.1|13511.8|13510.3|13517.2|13516.3|13510.3|13508.8|961
1640876400000|2021-12-30 15:00:00|13511.7|13510.2|13515.7|13514.2|13517|13515.7|13511.7|13510.2|706
1640876700000|2021-12-30 15:05:00|13515.8|13514.3|13515.9|13514.4|13519|13517.7|13513.7|13512.2|709
1640877000000|2021-12-30 15:10:00|13515.8|13514.3|13515.9|13514.4|13518.2|13517|13514.9|13513.7|521
1640877300000|2021-12-30 15:15:00|13516|13514.5|13519.8|13518.3|13522.7|13521.2|13515.6|13514.1|551
1640877600000|2021-12-30 15:20:00|13519.7|13518.2|13516.4|13514.9|13521.8|13520.4|13514.5|13513.2|805
1640877900000|2021-12-30 15:25:00|13516.1|13514.6|13510.6|13509.1|13517.4|13516|13505.8|13504.8|769
1640878200000|2021-12-30 15:30:00|13510.4|13508.9|13505.9|13504.4|13512|13510.5|13504.9|13503.4|579
1640878500000|2021-12-30 15:35:00|13505.7|13504.8|13504.8|13503.3|13508.9|13507.5|13503.8|13502.3|644
1640878800000|2021-12-30 15:40:00|13504.9|13503.4|13501.7|13500.2|13508.7|13507.2|13498.9|13497.5|752
1640879100000|2021-12-30 15:45:00|13501.8|13500.3|13494.7|13493.2|13504.1|13502.6|13493.4|13491.9|827
1640879400000|2021-12-30 15:50:00|13494.5|13493|13495.4|13493.9|13499.7|13498.3|13493.7|13492.3|937
1640879700000|2021-12-30 15:55:00|13495.1|13493.6|13499.5|13498|13499.8|13498.9|13493.8|13492.4|1175
1640880000000|2021-12-30 16:00:00|13499.1|13498.2|13496.6|13495.1|13501.9|13500.4|13496.1|13494.8|964
1640880300000|2021-12-30 16:05:00|13496.7|13495.2|13495|13493.5|13497.4|13496.1|13491.8|13490.3|540
1640880600000|2021-12-30 16:10:00|13495.1|13493.6|13497.8|13496.3|13499.1|13497.6|13495|13493.5|552
1640880900000|2021-12-30 16:15:00|13497.9|13496.4|13499.7|13498.2|13505.3|13503.8|13497.2|13495.7|619
1640881200000|2021-12-30 16:20:00|13499.8|13498.3|13494.1|13492.6|13499.8|13498.3|13493|13491.5|513
1640881500000|2021-12-30 16:25:00|13494.2|13492.7|13499|13497.5|13499.4|13498|13492|13491.1|552
1640881800000|2021-12-30 16:30:00|13498.9|13497.4|13497.9|13496.4|13501|13499.5|13497|13495.6|443
1640882100000|2021-12-30 16:35:00|13498|13496.5|13498.4|13496.9|13498.7|13497.4|13497.3|13495.9|313
1640882400000|2021-12-30 16:40:00|13498.3|13496.8|13498.8|13497.3|13500.2|13498.7|13496|13494.9|443
1640882700000|2021-12-30 16:45:00|13498.7|13497.2|13497.7|13496.2|13498.9|13497.4|13496.4|13495.1|460
1640883000000|2021-12-30 16:50:00|13497.8|13496.3|13500|13498.5|13500.1|13498.6|13496.5|13495.1|386
1640883300000|2021-12-30 16:55:00|13500.1|13498.6|13500.1|13498.6|13502.3|13501|13499.3|13498.1|317
1640883600000|2021-12-30 17:00:00|13500|13498.5|13495.5|13494|13500.1|13498.6|13495.4|13493.9|309
1640883900000|2021-12-30 17:05:00|13495.6|13494.1|13500.2|13498.7|13501.2|13499.7|13494.6|13493.1|333
1640884200000|2021-12-30 17:10:00|13500.1|13498.6|13497.7|13496.2|13500.2|13498.7|13497.1|13496|314
1640884500000|2021-12-30 17:15:00|13497.8|13496.3|13494.9|13493.4|13497.8|13496.4|13493.4|13492.1|376
1640884800000|2021-12-30 17:20:00|13494.8|13493.3|13487.7|13486.2|13495.7|13494.2|13487|13485.9|422
1640885100000|2021-12-30 17:25:00|13487.6|13486.1|13490|13488.5|13492.3|13490.8|13487.3|13486.1|342
1640885400000|2021-12-30 17:30:00|13490.1|13488.6|13489.7|13488.2|13490.6|13489.2|13488.5|13487.1|272
1640885700000|2021-12-30 17:35:00|13489.8|13488.3|13486.7|13485.2|13490.8|13489.6|13485.7|13484.2|327
1640886000000|2021-12-30 17:40:00|13486.6|13485.1|13484.6|13483.1|13486.7|13485.2|13483.9|13482.4|305
1640886300000|2021-12-30 17:45:00|13484.5|13483|13489.7|13488.2|13489.8|13488.3|13483.2|13481.8|307
1640886600000|2021-12-30 17:50:00|13489.6|13488.1|13489.8|13488.3|13492.3|13490.9|13489.6|13488.1|221
1640886900000|2021-12-30 17:55:00|13489.9|13488.4|13486.9|13485.4|13490.2|13488.8|13485.2|13483.9|397
1640887200000|2021-12-30 18:00:00|13486.8|13485.3|13487.7|13486.2|13488|13486.6|13485.5|13484|293
1640887500000|2021-12-30 18:05:00|13487.8|13486.3|13492.7|13491.2|13493.7|13492.4|13487.4|13486.1|181
1640887800000|2021-12-30 18:10:00|13492.9|13491.4|13493.6|13492.7|13494.8|13493.3|13490.8|13489.3|284
1640888100000|2021-12-30 18:15:00|13493.8|13492.1|13486.9|13485.4|13494.2|13493.3|13486.3|13484.8|296
1640888400000|2021-12-30 18:20:00|13486.7|13485.2|13488.9|13488|13492.1|13491.2|13486.7|13485.2|311
1640888700000|2021-12-30 18:25:00|13489.1|13487.6|13481.7|13480.2|13489.4|13487.9|13481.4|13479.9|431
1640889000000|2021-12-30 18:30:00|13481.8|13480.3|13481.8|13480.3|13483.5|13482.5|13480.3|13479.1|300
1640889300000|2021-12-30 18:35:00|13481.7|13480.2|13484.8|13483.3|13485|13483.6|13481.6|13480.1|234
1640889600000|2021-12-30 18:40:00|13484.5|13483.6|13482|13480.5|13485.3|13483.9|13481.4|13480.2|274
1640889900000|2021-12-30 18:45:00|13481.9|13480.4|13485.1|13484.2|13485.4|13484.3|13481.6|13480.4|220
1640890200000|2021-12-30 18:50:00|13485|13484.1|13488.8|13487.3|13490.6|13489.1|13483.9|13482.4|377
1640890500000|2021-12-30 18:55:00|13488.7|13487.2|13489|13487.5|13490.2|13488.7|13488.4|13487.1|185
1640890800000|2021-12-30 19:00:00|13488.9|13487.4|13487.7|13486.2|13490|13488.7|13485.6|13484.1|280
1640891100000|2021-12-30 19:05:00|13487.1|13485.5|13485.7|13484.2|13487.2|13486|13485.4|13484.2|281
1640891400000|2021-12-30 19:10:00|13485.8|13484.3|13487.6|13486.7|13488|13486.9|13485.3|13484.2|269
1640891700000|2021-12-30 19:15:00|13487.7|13486.8|13488.6|13487.7|13490.2|13489|13487.4|13486.2|224
1640892000000|2021-12-30 19:20:00|13489.1|13488.2|13490.5|13489.6|13491.2|13490|13489.1|13488.2|205
1640892300000|2021-12-30 19:25:00|13490.6|13489.7|13493.9|13492.4|13494.3|13493.1|13490.5|13489.3|219
1640892600000|2021-12-30 19:30:00|13493.8|13492.3|13493.8|13492.3|13494.2|13492.7|13492.3|13491.1|244
1640892900000|2021-12-30 19:35:00|13494|13492.5|13496|13494.5|13496.4|13494.9|13493.6|13492.4|157
1640893200000|2021-12-30 19:40:00|13496.1|13494.6|13499.5|13498.6|13499.8|13498.6|13495.7|13494.5|192
1640893500000|2021-12-30 19:45:00|13499.4|13498.5|13501.9|13500.4|13501.9|13500.6|13498.8|13497.7|241
1640893800000|2021-12-30 19:50:00|13502|13501.1|13502.7|13501.2|13503|13501.8|13500.4|13499.4|288
1640894100000|2021-12-30 19:55:00|13502.8|13501.3|13509.9|13508.4|13510|13508.9|13502.5|13501.2|539
1640894400000|2021-12-30 20:00:00|13509.6|13508.7|13513.6|13512.1|13513.8|13512.3|13509.3|13508.1|620
1640894700000|2021-12-30 20:05:00|13513.7|13512.2|13509.8|13508.3|13514.3|13512.8|13506.6|13505.1|316
1640895000000|2021-12-30 20:10:00|13509.7|13508.2|13507.4|13505.9|13510.8|13509.3|13506.6|13505.1|259
1640895300000|2021-12-30 20:15:00|13507.5|13506|13507.6|13506.1|13507.9|13506.7|13505.3|13503.8|280
1640895600000|2021-12-30 20:20:00|13507.7|13506.2|13506.6|13505.1|13507.9|13506.7|13505.7|13504.2|219
1640895900000|2021-12-30 20:25:00|13506.7|13505.2|13506.9|13505.4|13507.9|13506.7|13506|13504.5|316
1640896200000|2021-12-30 20:30:00|13507.1|13505.6|13505.5|13504|13507.8|13506.6|13505.5|13504|274
1640896500000|2021-12-30 20:35:00|13505.6|13504.1|13505.3|13503.8|13506.3|13504.8|13504|13502.5|287
1640896800000|2021-12-30 20:40:00|13505.2|13503.7|13503.8|13502.3|13505.6|13504.4|13503.3|13501.8|340
1640897100000|2021-12-30 20:45:00|13503.6|13502.1|13502.7|13501.2|13504|13502.8|13502.6|13501.1|269
1640897400000|2021-12-30 20:50:00|13502.5|13501|13499.8|13498.3|13502.5|13501|13498.9|13497.4|462
1640897700000|2021-12-30 20:55:00|13499.6|13498.1|13497.1|13495.6|13500|13498.5|13495.9|13494.4|489
1640898000000|2021-12-30 21:00:00|13497.4|13495.9|13496.6|13495.1|13498.1|13496.6|13496.1|13494.8|412
1640898300000|2021-12-30 21:05:00|13496.5|13495|13496.7|13495.2|13499|13497.5|13495.9|13494.7|268
1640898600000|2021-12-30 21:10:00|13496.8|13495.3|13497.9|13496.4|13498.8|13497.3|13496.8|13495.3|179
1640898900000|2021-12-30 21:15:00|13497.8|13496.3|13499.2|13497.7|13499.6|13498.1|13497.4|13495.9|152
1640899200000|2021-12-30 21:20:00|13499.3|13497.8|13502.5|13501|13502.5|13501|13499.2|13497.7|120
1640899500000|2021-12-30 21:25:00|13502.3|13500.8|13503.8|13502.3|13504.1|13502.6|13502.3|13500.8|202
1640899800000|2021-12-30 21:30:00|13503.7|13502.2|13505.1|13503.6|13505.5|13504.1|13503.6|13502.1|135
1640900100000|2021-12-30 21:35:00|13505|13503.5|13501.9|13500.4|13505|13503.5|13500.4|13498.7|182
1640900400000|2021-12-30 21:40:00|13501.8|13500.3|13502.1|13500.6|13502.9|13501.2|13501.8|13500.2|171
1640900700000|2021-12-30 21:45:00|13502|13500.5|13502.8|13501.3|13503.2|13501.3|13501.5|13499.7|225
1640901000000|2021-12-30 21:50:00|13503.2|13500.9|13502.7|13500.5|13503.6|13501.7|13502.3|13500.2|253
1640901300000|2021-12-30 21:55:00|13502.4|13500.9|13504.5|13493.5|13507.5|13502.2|13501.8|13492.3|536
1640901600000|2021-12-30 22:00:00|13503.8|13492.8|13503.4|13492.4|13504.5|13493.5|13501.6|13490.6|46
1640901900000|2021-12-30 22:05:00|13503.5|13492.5|13505.8|13494.8|13505.8|13494.8|13503.5|13492.5|80
1640902200000|2021-12-30 22:10:00|13505.4|13494.6|13504|13493|13505.6|13496.8|13501.7|13490.7|162
1640902500000|2021-12-30 22:15:00|13503.8|13492.8|13502.5|13491.5|13507.4|13496.4|13502.3|13491.3|243
1640902800000|2021-12-30 22:20:00|13502.6|13491.6|13504.8|13493.8|13505.3|13494.3|13502.1|13491.1|181
1640903100000|2021-12-30 22:25:00|13504.9|13493.9|13505.8|13494.8|13509.9|13498.9|13502.7|13491.7|305
1640903400000|2021-12-30 22:30:00|13505.9|13494.9|13504.6|13493.6|13506.3|13495.9|13502.1|13491.1|257
1640903700000|2021-12-30 22:35:00|13504.5|13493.5|13507.8|13497.8|13508.8|13497.9|13501|13490|472
1640904000000|2021-12-30 22:40:00|13508|13497.4|13505.9|13496.5|13508.3|13499.7|13502.8|13491.8|329
1640904300000|2021-12-30 22:45:00|13505.1|13496.3|13505.7|13496.5|13506.5|13497|13504.2|13495.2|416
1640904600000|2021-12-30 22:50:00|13505.8|13496.6|13505.4|13496.2|13506.2|13496.9|13504.8|13495.6|326
1640904900000|2021-12-30 22:55:00|13506|13495.7|13505.2|13495.1|13506.6|13497|13503.6|13494.4|413
1640905200000|2021-12-30 23:00:00|13505.4|13496|13499|13495.3|13506.3|13498.4|13498.4|13492.2|772
1640905500000|2021-12-30 23:05:00|13499.1|13495.5|13499.7|13496.9|13502|13496.9|13497.3|13493.7|278
1640905800000|2021-12-30 23:10:00|13499.6|13497|13500.7|13497.9|13503|13499.7|13498.6|13496.1|332
1640906100000|2021-12-30 23:15:00|13500.8|13498|13500.6|13499.1|13501.7|13499.7|13499.8|13497.8|303
1640906400000|2021-12-30 23:20:00|13500.7|13499.2|13499.2|13497.7|13501.6|13499.4|13499.2|13497.7|172
1640906700000|2021-12-30 23:25:00|13499.3|13497.8|13498.9|13497.4|13500.2|13498.7|13498.8|13497.3|120
1640907000000|2021-12-30 23:30:00|13498.8|13497.3|13497.2|13495.7|13499.4|13497.5|13496.8|13494.8|233
1640907300000|2021-12-30 23:35:00|13497.5|13495|13497|13495.5|13497.9|13495.7|13496.4|13494.4|222
1640907600000|2021-12-30 23:40:00|13497.4|13495.1|13497.8|13495.1|13497.9|13496.1|13496.6|13494.6|208
1640907900000|2021-12-30 23:45:00|13497.7|13495.2|13497.9|13496.4|13498.5|13496.5|13495.7|13493.8|163
1640908200000|2021-12-30 23:50:00|13498.2|13496.1|13498.5|13497|13499|13497.1|13497.8|13495.9|195
1640908500000|2021-12-30 23:55:00|13498.4|13496.9|13498.6|13496.2|13499.7|13497.6|13498.2|13495.8|203
1640908800000|2021-12-31 00:00:00|13498.5|13496.1|13499.2|13497.7|13499.8|13498.3|13498|13496.1|177
1640909100000|2021-12-31 00:05:00|13499.4|13497.9|13500.9|13499.4|13501.8|13500.3|13499.4|13497.9|167
1640909400000|2021-12-31 00:10:00|13501|13499.5|13501.4|13499.9|13502.1|13500.6|13501|13499.5|133
1640909700000|2021-12-31 00:15:00|13501.3|13499.8|13500|13498.5|13501.5|13500|13499.8|13498.3|88
1640910000000|2021-12-31 00:20:00|13499.9|13498.4|13499.6|13498.1|13500.2|13498.7|13499.3|13497.8|114
1640910300000|2021-12-31 00:25:00|13499.5|13498|13500.9|13499.4|13501|13499.8|13499.5|13498|226
1640910600000|2021-12-31 00:30:00|13500.8|13499.3|13498.7|13497.2|13500.9|13499.4|13498.5|13497|127
1640910900000|2021-12-31 00:35:00|13498.6|13497.1|13497.1|13495.6|13498.7|13497.2|13497.1|13495.6|130
1640911200000|2021-12-31 00:40:00|13497.2|13495.7|13496.8|13495.3|13498|13496.5|13496.7|13495.2|116
1640911500000|2021-12-31 00:45:00|13496.9|13495.4|13499.2|13497.7|13499.8|13498.1|13496.6|13495.1|174
1640911800000|2021-12-31 00:50:00|13499.3|13497.8|13500.8|13499.3|13501|13499.5|13499.3|13497.7|135
1640912100000|2021-12-31 00:55:00|13500.9|13499.4|13501.8|13499.7|13502|13500.1|13500.7|13499.2|146
1640912400000|2021-12-31 01:00:00|13501.9|13499.8|13503.7|13502.2|13504.2|13502.7|13501.5|13499.7|202
1640912700000|2021-12-31 01:05:00|13503.8|13502.3|13502.3|13500.8|13504|13502.5|13502.2|13500.7|142
1640913000000|2021-12-31 01:10:00|13502.5|13501|13503.1|13500.8|13503.1|13501.4|13501.5|13500|147
1640913300000|2021-12-31 01:15:00|13503.4|13500.6|13505.5|13504|13506.6|13505.1|13502.6|13500.6|241
1640913600000|2021-12-31 01:20:00|13505.6|13504.1|13505.6|13504.1|13507.7|13506.2|13505.1|13503.6|215
1640913900000|2021-12-31 01:25:00|13505.5|13504|13503.8|13502.3|13505.6|13504.1|13502.9|13501.4|230
1640914200000|2021-12-31 01:30:00|13503.5|13502|13501.9|13500.4|13503.9|13502.4|13501.7|13500.2|145
1640914500000|2021-12-31 01:35:00|13502|13500.5|13502.9|13501.4|13503.3|13502|13501.8|13500.3|167
1640914800000|2021-12-31 01:40:00|13503.1|13501.6|13504|13502.5|13504.6|13503.1|13502.4|13500.9|188
1640915100000|2021-12-31 01:45:00|13504.1|13502.6|13503.7|13502.2|13504.8|13503.3|13503.5|13502|172
1640915400000|2021-12-31 01:50:00|13503.6|13502.1|13505.7|13504.2|13505.8|13504.3|13503.5|13502|115
1640915700000|2021-12-31 01:55:00|13505.6|13504.1|13504.3|13502.8|13505.8|13504.3|13503.7|13502.2|249
1640916000000|2021-12-31 02:00:00|13504.4|13502.9|13500.5|13499|13504.5|13503|13500.2|13498.9|303
1640916300000|2021-12-31 02:05:00|13500.6|13499.1|13500.6|13499.1|13501.7|13500.2|13500.3|13498.8|198
1640916600000|2021-12-31 02:10:00|13500.5|13499|13499.4|13497.9|13500.6|13499.1|13497.8|13496.3|214
1640916900000|2021-12-31 02:15:00|13499.3|13497.8|13500.2|13498.7|13500.3|13498.8|13499.3|13497.8|130
1640917200000|2021-12-31 02:20:00|13500.1|13498.6|13500.4|13498.9|13500.7|13499.2|13499.2|13497.7|128
1640917500000|2021-12-31 02:25:00|13500.3|13498.8|13501.7|13500.2|13501.7|13500.2|13499.9|13498.4|138
1640917800000|2021-12-31 02:30:00|13501.1|13499.6|13499.4|13497.9|13501.9|13500.4|13499.4|13497.9|159
1640918100000|2021-12-31 02:35:00|13499.5|13498|13501.3|13499.8|13501.4|13499.9|13499.4|13498|94
1640918400000|2021-12-31 02:40:00|13501.4|13499.9|13502.6|13501.1|13502.6|13501.1|13501.1|13499.6|73
1640918700000|2021-12-31 02:45:00|13502.5|13501|13503.1|13501.6|13503.2|13501.7|13501.3|13499.8|141
1640919000000|2021-12-31 02:50:00|13503|13501.5|13503.9|13502.4|13504.1|13502.6|13503|13501.5|132
1640919300000|2021-12-31 02:55:00|13504.1|13502.6|13505|13503.5|13506|13504.5|13503.9|13502.4|146
1640919600000|2021-12-31 03:00:00|13505.2|13503.7|13504.9|13503.4|13505.2|13503.7|13504.6|13503.1|90
1640919900000|2021-12-31 03:05:00|13505|13503.5|13504.7|13503.2|13505.8|13504.3|13504.5|13503.2|120
1640920200000|2021-12-31 03:10:00|13504.6|13503.1|13501.9|13500.4|13504.6|13503.1|13501.6|13500.1|195
1640920500000|2021-12-31 03:15:00|13501.8|13500.3|13500.8|13499.3|13501.9|13500.4|13500.3|13498.9|212
1640920800000|2021-12-31 03:20:00|13500.4|13498.9|13500.1|13498.6|13501.1|13499.6|13499.4|13497.9|138
1640921100000|2021-12-31 03:25:00|13500|13498.5|13499.9|13498.4|13500.2|13498.7|13499.4|13497.9|165
1640921400000|2021-12-31 03:30:00|13499.8|13498.3|13499|13497.5|13500.1|13498.6|13498.9|13497.4|202
1640921700000|2021-12-31 03:35:00|13499.1|13497.6|13497|13495.5|13499.1|13497.6|13496.9|13495.5|160
1640922000000|2021-12-31 03:40:00|13497.1|13495.6|13497.2|13495.7|13497.6|13496.1|13496.7|13495.2|114
1640922300000|2021-12-31 03:45:00|13497.1|13495.6|13495.8|13494.3|13497.9|13496.4|13495.7|13494.2|176
1640922600000|2021-12-31 03:50:00|13495.9|13494.4|13495.7|13494.2|13497.7|13496.4|13495.6|13494.1|155
1640922900000|2021-12-31 03:55:00|13495.8|13494.3|13497.8|13496.3|13497.9|13496.4|13495.7|13494.2|132
1640923200000|2021-12-31 04:00:00|13497.7|13496.2|13497.8|13496.3|13498|13496.5|13497.7|13496.2|101
1640923500000|2021-12-31 04:05:00|13497.9|13496.4|13499.7|13498.2|13500|13498.5|13497.5|13496.3|114
1640923800000|2021-12-31 04:10:00|13499.8|13498.3|13499.5|13498|13500.1|13498.6|13499|13497.5|121
1640924100000|2021-12-31 04:15:00|13499.6|13498.1|13499.7|13498.2|13500|13498.7|13498.8|13497.3|201
1640924400000|2021-12-31 04:20:00|13499.6|13498.1|13499.9|13498.4|13499.9|13498.4|13497.9|13496.4|123
1640924700000|2021-12-31 04:25:00|13499.8|13498.3|13498.9|13497.4|13499.8|13498.3|13498.6|13497.1|96
1640925000000|2021-12-31 04:30:00|13498.8|13497.3|13499.3|13497.8|13499.6|13498.1|13498.7|13497.2|97
1640925300000|2021-12-31 04:35:00|13499.2|13497.7|13501|13499.5|13501.2|13499.7|13499.1|13497.6|120
1640925600000|2021-12-31 04:40:00|13500.9|13499.4|13500.2|13498.7|13501.3|13499.8|13499.9|13498.4|151
1640925900000|2021-12-31 04:45:00|13500.1|13498.6|13498.7|13497.2|13500.4|13498.9|13498.5|13497|113
1640926200000|2021-12-31 04:50:00|13498.6|13497.1|13498.2|13497.3|13498.9|13497.5|13497.8|13496.3|142
1640926500000|2021-12-31 04:55:00|13498.1|13497.2|13497.9|13496.4|13498.4|13497.5|13497.6|13496.3|126
1640926800000|2021-12-31 05:00:00|13497.8|13496.3|13498.7|13497.2|13499.3|13497.8|13497.6|13496.2|134
1640927100000|2021-12-31 05:05:00|13498.5|13497|13501|13499.5|13501.6|13500.1|13498.5|13497|159
1640927400000|2021-12-31 05:10:00|13501.1|13499.6|13501.9|13500.4|13502.1|13500.6|13501.1|13499.6|172
1640927700000|2021-12-31 05:15:00|13502|13500.5|13501.4|13499.9|13502.1|13500.6|13499.9|13498.4|157
1640928000000|2021-12-31 05:20:00|13501.5|13500|13503.1|13501.6|13503.2|13501.9|13501.1|13499.7|157
1640928300000|2021-12-31 05:25:00|13503.2|13501.7|13503.8|13502.3|13503.8|13502.4|13502.6|13501.3|107
1640928600000|2021-12-31 05:30:00|13503.7|13502.2|13504.9|13503.4|13505.4|13504|13503.4|13502.1|137
1640928900000|2021-12-31 05:35:00|13505|13503.5|13505|13503.5|13505.8|13504.3|13504.7|13503.2|112
1640929200000|2021-12-31 05:40:00|13504.9|13503.4|13504.7|13503.2|13505.9|13504.6|13504.3|13503|116
1640929500000|2021-12-31 05:45:00|13504.6|13503.1|13504.8|13503.3|13505.3|13503.8|13504.6|13503.1|83
1640929800000|2021-12-31 05:50:00|13504.9|13503.4|13503.5|13502|13504.9|13503.4|13502.6|13501.1|122
1640930100000|2021-12-31 05:55:00|13503.6|13502.1|13497.2|13495.7|13503.9|13502.4|13496.7|13495.2|329
1640930400000|2021-12-31 06:00:00|13497.1|13495.6|13496.2|13494.7|13497.1|13495.6|13494.7|13493.2|327
1640930700000|2021-12-31 06:05:00|13496.1|13494.6|13497.1|13495.6|13498.9|13497.6|13496.1|13494.6|285
1640931000000|2021-12-31 06:10:00|13497.4|13495.9|13499.8|13498.3|13500|13498.5|13497.4|13495.9|166
1640931300000|2021-12-31 06:15:00|13499.9|13498.4|13498.2|13496.7|13500.1|13498.7|13497.1|13495.6|182
1640931600000|2021-12-31 06:20:00|13498.1|13496.6|13497.1|13495.6|13498.3|13496.8|13496|13494.5|155
1640931900000|2021-12-31 06:25:00|13497.4|13495.9|13496.9|13495.4|13498.2|13496.7|13496.6|13495.1|207
1640932200000|2021-12-31 06:30:00|13496.8|13495.3|13498|13496.5|13498.2|13496.7|13495.9|13494.4|162
1640932500000|2021-12-31 06:35:00|13498.1|13496.6|13498|13496.5|13498.4|13496.9|13497|13495.5|162
1640932800000|2021-12-31 06:40:00|13497.9|13496.4|13499.8|13498.3|13499.9|13498.4|13497.9|13496.4|168
1640933100000|2021-12-31 06:45:00|13500|13498.5|13500.1|13498.6|13500.9|13499.4|13499.7|13498.2|146
1640933400000|2021-12-31 06:50:00|13500|13498.5|13502|13500.5|13502.4|13500.9|13499.5|13498.3|147
1640933700000|2021-12-31 06:55:00|13502.1|13500.6|13505.8|13504.3|13505.9|13504.4|13502|13500.5|331
1640934000000|2021-12-31 07:00:00|13505.7|13504.2|13503.9|13502.4|13505.8|13504.3|13502.5|13501|350
1640934300000|2021-12-31 07:05:00|13503.8|13502.3|13503.1|13501.6|13504.7|13503.2|13502.4|13501|194
1640934600000|2021-12-31 07:10:00|13503|13501.5|13500.8|13499.3|13503.1|13501.6|13499.9|13498.4|223
1640934900000|2021-12-31 07:15:00|13500.9|13499.4|13499|13497.5|13501.1|13499.8|13498.1|13496.6|226
1640935200000|2021-12-31 07:20:00|13498.9|13497.4|13501.2|13499.7|13502.4|13501.1|13498.9|13497.4|316
1640935500000|2021-12-31 07:25:00|13501.3|13499.8|13502.9|13501.4|13503.1|13501.6|13500.1|13498.6|286
1640935800000|2021-12-31 07:30:00|13503|13501.5|13498.8|13497.3|13504.1|13502.8|13498.7|13497.2|271
1640936100000|2021-12-31 07:35:00|13498.9|13497.4|13500.3|13498.8|13501.1|13499.6|13496.5|13495.4|339
1640936400000|2021-12-31 07:40:00|13500.1|13498.6|13503.3|13501.8|13505.2|13503.9|13499.4|13498|343
1640936700000|2021-12-31 07:45:00|13503.4|13501.9|13502.9|13501.4|13504.5|13503.1|13497.4|13495.9|471
1640937000000|2021-12-31 07:50:00|13502.8|13501.3|13501|13499.5|13504|13502.5|13500.2|13498.7|432
1640937300000|2021-12-31 07:55:00|13500.7|13499.2|13507.2|13505.7|13508|13506.5|13500.4|13499.2|508
1640937600000|2021-12-31 08:00:00|13507.1|13505.6|13510|13508.5|13511|13509.5|13504.4|13503.1|700
1640937900000|2021-12-31 08:05:00|13510.1|13508.6|13508.3|13506.8|13511.7|13510.2|13506.5|13505|525
1640938200000|2021-12-31 08:10:00|13508.2|13506.7|13512.2|13510.7|13513.3|13511.8|13507.7|13506.2|426
1640938500000|2021-12-31 08:15:00|13512.3|13510.8|13512|13510.5|13512.7|13511.2|13509.3|13507.8|378
1640938800000|2021-12-31 08:20:00|13511.9|13510.4|13515.6|13514.1|13515.6|13514.1|13510.6|13509.3|560
1640939100000|2021-12-31 08:25:00|13515.7|13514.2|13513.9|13512.4|13517.1|13515.8|13511.2|13510.1|495
1640939400000|2021-12-31 08:30:00|13513.8|13512.3|13516.9|13515.4|13517.5|13516|13512.5|13511|474
1640939700000|2021-12-31 08:35:00|13516.7|13515.2|13515.1|13513.6|13517.6|13516.1|13514.6|13513.1|358
1640940000000|2021-12-31 08:40:00|13515|13513.5|13516.8|13515.3|13517.7|13516.3|13510.8|13509.4|512
1640940300000|2021-12-31 08:45:00|13516.9|13515.4|13514.1|13512.6|13517.6|13516.1|13513.4|13512.3|346
1640940600000|2021-12-31 08:50:00|13514.2|13512.7|13515.3|13513.8|13515.5|13514.1|13512.1|13510.6|436
1640940900000|2021-12-31 08:55:00|13515.5|13514|13519.6|13518.1|13520.7|13519.6|13515.1|13513.6|665
1640941200000|2021-12-31 09:00:00|13519.5|13518|13515.7|13514.2|13520.3|13518.8|13513.7|13512.2|435
1640941500000|2021-12-31 09:05:00|13515.8|13514.3|13516.9|13515.4|13517.3|13515.9|13515.3|13514.1|295
1640941800000|2021-12-31 09:10:00|13516.7|13515.8|13517|13515.5|13519.9|13518.8|13516.2|13515.1|299
1640942100000|2021-12-31 09:15:00|13516.7|13515.2|13517.5|13516|13518.3|13516.8|13514.8|13513.3|404
1640942400000|2021-12-31 09:20:00|13517.6|13516.1|13518|13516.5|13519.1|13517.8|13516.7|13515.2|435
1640942700000|2021-12-31 09:25:00|13517.9|13516.4|13515.5|13514|13518.3|13516.8|13514.7|13513.7|327
1640943000000|2021-12-31 09:30:00|13515.4|13513.9|13508.5|13507|13515.5|13514|13504.7|13503.5|575
1640943300000|2021-12-31 09:35:00|13508.9|13507.4|13514.3|13512.8|13515.7|13514.4|13507.8|13506.6|562
1640943600000|2021-12-31 09:40:00|13514.2|13513.3|13517|13515.5|13518.3|13516.8|13514.2|13512.7|410
1640943900000|2021-12-31 09:45:00|13516.9|13515.4|13514.9|13513.4|13517.3|13515.8|13514.7|13513.2|336
1640944200000|2021-12-31 09:50:00|13515|13513.5|13507.9|13506.4|13515.1|13513.6|13506.8|13505.7|523
1640944500000|2021-12-31 09:55:00|13507.8|13506.3|13510.5|13509|13511.5|13510|13506.7|13505.2|543
1640944800000|2021-12-31 10:00:00|13510.3|13508.8|13514.4|13512.9|13517.3|13515.8|13508.9|13507.8|584
1640945100000|2021-12-31 10:05:00|13514.3|13512.8|13512.9|13512|13515.9|13514.5|13510.6|13509.3|602
1640945400000|2021-12-31 10:10:00|13513|13512.1|13509.7|13508.2|13514.5|13513|13508.6|13507.3|372
1640945700000|2021-12-31 10:15:00|13509.5|13508|13511.6|13510.1|13513.1|13512|13508.8|13507.5|422
1640946000000|2021-12-31 10:20:00|13511.5|13510|13510.8|13509.3|13514.7|13513.2|13509.7|13508.2|410
1640946300000|2021-12-31 10:25:00|13510.7|13509.2|13513.1|13511.6|13514.1|13512.8|13510.7|13509.2|342
1640946600000|2021-12-31 10:30:00|13513.3|13511.8|13511.8|13510.3|13514.2|13512.9|13511.4|13509.9|450
1640946900000|2021-12-31 10:35:00|13511.9|13510.4|13510.8|13509.3|13512.4|13511.2|13508.8|13507.6|563
1640947200000|2021-12-31 10:40:00|13510.9|13509.4|13503.3|13501.8|13511.3|13509.8|13502.4|13500.9|705
1640947500000|2021-12-31 10:45:00|13503.2|13501.7|13499.3|13497.8|13504.4|13502.9|13498.7|13497.2|519
1640947800000|2021-12-31 10:50:00|13500|13498.5|13497.7|13496.2|13501.1|13499.8|13497.4|13496|403
1640948100000|2021-12-31 10:55:00|13497.6|13496.1|13498.1|13496.6|13499.3|13498.3|13497|13495.5|448
1640948400000|2021-12-31 11:00:00|13498|13496.5|13496.1|13494.6|13500.1|13498.6|13494.3|13493.1|443
1640948700000|2021-12-31 11:05:00|13496.2|13494.7|13492.9|13491.4|13498.1|13496.6|13492.3|13490.8|409
1640949000000|2021-12-31 11:10:00|13493|13491.5|13500.2|13498.7|13500.2|13498.7|13491.7|13490.2|459
1640949300000|2021-12-31 11:15:00|13500.1|13498.6|13496.4|13494.9|13501.6|13500.1|13495|13493.5|577
1640949600000|2021-12-31 11:20:00|13496.5|13495|13496.8|13495.9|13497.3|13495.9|13494|13493.1|455
1640949900000|2021-12-31 11:25:00|13497.3|13495.8|13491.9|13490.4|13497.3|13495.9|13491.7|13490.2|687
1640950200000|2021-12-31 11:30:00|13492|13490.5|13492.7|13491.2|13494.6|13493.1|13491.4|13490.2|412
1640950500000|2021-12-31 11:35:00|13492.6|13491.1|13488.1|13487.2|13492.7|13491.2|13488|13486.5|442
1640950800000|2021-12-31 11:40:00|13488|13487.1|13486.1|13484.6|13495|13492.7|13484.7|13483.2|494
1640951100000|2021-12-31 11:45:00|13486|13484.5|13483.1|13481.6|13486.2|13484.7|13482.5|13481.3|280
1640951400000|2021-12-31 11:50:00|13477.1|13475.6|13479.9|13479|13480.3|13479.1|13476.6|13475.4|467
1640951700000|2021-12-31 11:55:00|13480|13479.1|13477|13475.5|13483.4|13482.1|13476.2|13475.3|507
1640952000000|2021-12-31 12:00:00|13477.1|13475.6|13472|13470.5|13477.1|13475.8|13470.6|13469.5|626
1640952300000|2021-12-31 12:05:00|13472.1|13470.6|13467.9|13466.4|13473.1|13471.6|13466.3|13464.8|725
1640952600000|2021-12-31 12:10:00|13468|13466.5|13475.1|13473.6|13475.4|13474.3|13468|13466.5|741
1640952900000|2021-12-31 12:15:00|13475.2|13473.7|13475.8|13474.9|13478.7|13477.5|13473.3|13471.9|634
1640953200000|2021-12-31 12:20:00|13475.7|13474.8|13479.2|13477.7|13480.8|13479.5|13475.5|13474.3|540
1640953500000|2021-12-31 12:25:00|13479.1|13477.6|13485.9|13485|13491.4|13489.9|13475.7|13474.2|783
1640953800000|2021-12-31 12:30:00|13486.2|13484.7|13488.5|13487|13490.3|13489.2|13482.7|13481.2|457
1640954100000|2021-12-31 12:35:00|13487.6|13486.7|13482.3|13480.8|13487.6|13486.7|13479.9|13478.5|580
1640954400000|2021-12-31 12:40:00|13482.1|13480.6|13489.3|13487.8|13490.5|13489|13482|13480.5|393
1640954700000|2021-12-31 12:45:00|13489.2|13487.7|13488.5|13487|13490.5|13489|13487.3|13485.8|479
1640955000000|2021-12-31 12:50:00|13488.4|13486.9|13484.4|13482.9|13489.1|13487.9|13483.1|13482.1|375
1640955300000|2021-12-31 12:55:00|13484.3|13482.8|13483.2|13481.7|13486.2|13484.9|13478.6|13477.3|651
1640955600000|2021-12-31 13:00:00|13483.1|13481.6|13484.3|13482.8|13485.5|13484|13480.7|13479.5|738
1640955900000|2021-12-31 13:05:00|13484|13483.1|13479.2|13477.7|13485.7|13484.2|13476.7|13475.3|478
1640956200000|2021-12-31 13:10:00|13479.3|13477.8|13479.5|13478|13482.2|13480.7|13478|13476.5|731
1640956500000|2021-12-31 13:15:00|13479.4|13477.9|13475.7|13474.2|13479.8|13478.3|13473.2|13471.7|676
1640956800000|2021-12-31 13:20:00|13475.8|13474.3|13475.1|13473.6|13478.1|13476.6|13474.9|13473.4|664
1640957100000|2021-12-31 13:25:00|13475.2|13473.7|13475.3|13473.8|13475.6|13474.1|13469.1|13467.6|659
1640957400000|2021-12-31 13:30:00|13475.4|13473.9|13477.6|13476.1|13479.5|13478|13470.7|13469.2|421
1640957700000|2021-12-31 13:35:00|13477.5|13476|13478.6|13477.1|13478.7|13477.5|13475|13473.5|436
1640958000000|2021-12-31 13:40:00|13478.5|13477|13480.2|13478.7|13481.8|13480.3|13477.8|13476.3|466
1640958300000|2021-12-31 13:45:00|13480.3|13478.8|13495.6|13494.1|13496.5|13495|13480.1|13478.6|675
1640958600000|2021-12-31 13:50:00|13495.7|13494.2|13505.3|13503.8|13505.5|13504|13493|13491.5|664
1640958900000|2021-12-31 13:55:00|13505.2|13503.7|13505|13503.5|13508.4|13506.9|13503.6|13502.1|797
1640959200000|2021-12-31 14:00:00|13504.9|13503.4|13511.2|13509.7|13513.9|13512.4|13501.8|13500.3|940
1640959500000|2021-12-31 14:05:00|13511.3|13509.8|13508.1|13506.6|13513.5|13512|13506.7|13505.2|611
1640959800000|2021-12-31 14:10:00|13508.2|13506.7|13505.7|13504.2|13509.1|13507.6|13503.4|13501.9|416
1640960100000|2021-12-31 14:15:00|13505.4|13503.9|13507.3|13505.8|13508.6|13507.1|13504.7|13503.2|503
1640960400000|2021-12-31 14:20:00|13507.4|13505.9|13517.8|13516.3|13517.9|13516.4|13503.1|13501.6|664
1640960700000|2021-12-31 14:25:00|13517.7|13516.2|13516.2|13514.7|13521.1|13519.6|13515|13513.5|569
1640961000000|2021-12-31 14:30:00|13516.4|13514.9|13519.2|13517.7|13520.9|13519.4|13516.4|13514.9|638
1640961300000|2021-12-31 14:35:00|13519.3|13517.8|13511.9|13510.4|13519.6|13518.3|13509.1|13507.6|688
1640961600000|2021-12-31 14:40:00|13511.6|13510.1|13518.5|13517|13518.6|13517.1|13510.6|13509.1|816
1640961900000|2021-12-31 14:45:00|13518.3|13516.8|13522.2|13520.7|13525|13523.5|13518.3|13516.8|766
1640962200000|2021-12-31 14:50:00|13522.3|13520.8|13526.3|13524.8|13526.8|13525.3|13520.3|13518.8|772
1640962500000|2021-12-31 14:55:00|13526.4|13524.9|13515.2|13513.7|13528.1|13526.6|13513.6|13512.1|989
1640962800000|2021-12-31 15:00:00|13515.1|13513.6|13514.2|13512.7|13516.6|13515.1|13503.8|13502.3|925
1640963100000|2021-12-31 15:05:00|13514.3|13512.8|13512.7|13511.2|13515.5|13514|13510.1|13508.6|628
1640963400000|2021-12-31 15:10:00|13512.9|13511.4|13512.2|13510.7|13515.5|13514|13512.1|13510.6|566
1640963700000|2021-12-31 15:15:00|13512.1|13510.6|13519.5|13518|13520.6|13519.1|13510.3|13508.8|673
1640964000000|2021-12-31 15:20:00|13519.4|13517.9|13522.6|13521.1|13523.6|13521.5|13518|13516.5|661
1640964300000|2021-12-31 15:25:00|13523.1|13521.6|13533.6|13532.1|13534.9|13533|13523.1|13521.6|940
1640964600000|2021-12-31 15:30:00|13533.4|13531.9|13531.2|13529.7|13535.5|13533.6|13526.1|13524.6|768
1640964900000|2021-12-31 15:35:00|13531|13529.5|13529.7|13528.2|13534.4|13532.9|13528|13526.5|613
1640965200000|2021-12-31 15:40:00|13529.6|13528.1|13534.3|13532.8|13534.5|13533|13529.1|13527.6|710
1640965500000|2021-12-31 15:45:00|13534.4|13532.9|13531.3|13529.8|13535.4|13533.9|13525.4|13523.9|764
1640965800000|2021-12-31 15:50:00|13531.4|13529.9|13532.6|13531.1|13537|13535.5|13526.3|13524.8|1055
1640966100000|2021-12-31 15:55:00|13532.8|13531.9|13545.7|13544.2|13551.3|13549.8|13532.8|13531.7|1783
1640966400000|2021-12-31 16:00:00|13545.9|13544.4|13535.3|13533.8|13547.2|13545.7|13533.9|13532.3|1609
1640966700000|2021-12-31 16:05:00|13535.2|13533.7|13537.2|13535.7|13540|13538.5|13532.3|13530.8|628
1640967000000|2021-12-31 16:10:00|13537.1|13535.6|13535.1|13533.6|13538.3|13536.8|13532.9|13531.4|577
1640967300000|2021-12-31 16:15:00|13534.9|13533.4|13535.3|13533.8|13536.7|13535.2|13533.3|13531.8|625
1640967600000|2021-12-31 16:20:00|13535.5|13534|13540.2|13538.7|13540.6|13539.1|13535.1|13533.6|569
1640967900000|2021-12-31 16:25:00|13540.3|13538.8|13540.4|13538.9|13543.6|13542.1|13538.7|13537.2|500
1640968200000|2021-12-31 16:30:00|13540.5|13539|13537.1|13535.6|13541.2|13539.7|13537.1|13535.6|297
1640968500000|2021-12-31 16:35:00|13537.2|13535.7|13532.5|13531|13537.5|13536|13532.1|13530.6|475
1640968800000|2021-12-31 16:40:00|13532.4|13530.9|13535.5|13534|13535.6|13534.1|13531.2|13529.7|448
1640969100000|2021-12-31 16:45:00|13535.6|13534.1|13531.9|13530.4|13537.6|13536.1|13531.4|13529.9|361
1640969400000|2021-12-31 16:50:00|13532.1|13530.6|13534.2|13532.7|13534.4|13532.9|13532.1|13530.6|353
1640969700000|2021-12-31 16:55:00|13534.3|13532.8|13544.1|13542.6|13544.5|13543|13532.2|13530.7|488
1640970000000|2021-12-31 17:00:00|13544.2|13542.7|13539.9|13538.4|13547.4|13545.9|13539.8|13538.3|648
1640970300000|2021-12-31 17:05:00|13539.8|13538.3|13532.5|13531|13539.9|13538.4|13532.5|13531|428
1640970600000|2021-12-31 17:10:00|13532.6|13531.1|13533.2|13531.7|13533.9|13532.4|13531.7|13530.2|322
1640970900000|2021-12-31 17:15:00|13533.3|13531.8|13537.7|13536.2|13539.5|13537.8|13533.2|13531.7|399
1640971200000|2021-12-31 17:20:00|13537.6|13536.1|13538.5|13537|13538.8|13537.3|13534.6|13533.1|411
1640971500000|2021-12-31 17:25:00|13538.6|13537.1|13534.5|13533|13538.7|13537.2|13534.4|13532.9|357
1640971800000|2021-12-31 17:30:00|13534.4|13532.9|13535.7|13534.2|13537.6|13536.1|13533.4|13531.9|374
1640972100000|2021-12-31 17:35:00|13535.4|13533.9|13534.4|13532.9|13536.1|13534.6|13533.2|13531.7|326
1640972400000|2021-12-31 17:40:00|13534.5|13533|13534.8|13533.3|13535.9|13534.4|13533.6|13532.1|287
1640972700000|2021-12-31 17:45:00|13534.7|13533.2|13535.6|13534.1|13535.7|13534.2|13533.5|13532|279
1640973000000|2021-12-31 17:50:00|13535.4|13533.9|13535|13533.5|13536.7|13535.2|13534.7|13533.2|266
1640973300000|2021-12-31 17:55:00|13534.9|13533.4|13535.7|13534.2|13537.6|13536.1|13534.5|13533.1|642
1640973600000|2021-12-31 18:00:00|13536.2|13534.7|13534.5|13533|13536.9|13535.4|13532.8|13531.3|362
1640973900000|2021-12-31 18:05:00|13534.6|13533.1|13534.5|13533|13535.7|13534.2|13533.5|13532|287
1640974200000|2021-12-31 18:10:00|13534.6|13533.1|13534|13532.5|13534.9|13533.4|13533|13531.5|223
1640974500000|2021-12-31 18:15:00|13533.7|13532.2|13532.4|13530.9|13534.4|13532.9|13532.3|13530.8|266
1640974800000|2021-12-31 18:20:00|13532.5|13531|13531.9|13530.4|13532.9|13531.4|13530.5|13529|391
1640975100000|2021-12-31 18:25:00|13531.8|13530.3|13537.7|13536.2|13537.8|13536.3|13531.1|13529.6|349
1640975400000|2021-12-31 18:30:00|13537.6|13536.1|13540.7|13539.2|13541.2|13539.7|13536.5|13535|272
1640975700000|2021-12-31 18:35:00|13540.8|13539.3|13540.8|13539.3|13540.9|13539.5|13538.7|13537.4|248
1640976000000|2021-12-31 18:40:00|13540.7|13539.2|13538.5|13537|13541.9|13540.4|13538.1|13536.6|278
1640976300000|2021-12-31 18:45:00|13538.4|13536.9|13537.6|13536.1|13538.6|13537.1|13536.8|13535.3|291
1640976600000|2021-12-31 18:50:00|13537.5|13536|13542.6|13541.1|13542.8|13541.3|13536.9|13535.4|277
1640976900000|2021-12-31 18:55:00|13542.7|13541.2|13542.4|13540.9|13544.8|13543.3|13542.3|13540.8|175
1640977200000|2021-12-31 19:00:00|13542.7|13541.2|13539.4|13537.9|13542.8|13541.3|13539.3|13537.8|312
1640977500000|2021-12-31 19:05:00|13539.5|13538|13536.9|13535.4|13539.6|13538|13536.4|13534.8|319
1640977800000|2021-12-31 19:10:00|13537|13535.5|13535.3|13533.8|13537.7|13536.2|13534.4|13532.9|250
1640978100000|2021-12-31 19:15:00|13535.1|13533.6|13533.2|13531.7|13535.6|13534.1|13532|13529.3|326
1640978400000|2021-12-31 19:20:00|13533.4|13531.2|13530.4|13528.2|13533.7|13532.2|13530.1|13528.2|287
1640978700000|2021-12-31 19:25:00|13530.5|13528.3|13531.3|13529.8|13531.5|13530|13527.8|13526.3|375
1640979000000|2021-12-31 19:30:00|13531.2|13529.7|13533.7|13532.2|13534|13532.4|13530.1|13528.6|245
1640979300000|2021-12-31 19:35:00|13533.8|13532.3|13536.5|13535|13536.8|13535.3|13533.6|13531.8|250
1640979600000|2021-12-31 19:40:00|13536.3|13534.8|13534.3|13532.8|13536.5|13535|13533.9|13532.4|207
1640979900000|2021-12-31 19:45:00|13534.2|13532.7|13534.5|13533|13535.1|13533.3|13532.2|13530.7|230
1640980200000|2021-12-31 19:50:00|13534.6|13533.1|13535.1|13533.6|13535.6|13534.1|13534.5|13533|188
1640980500000|2021-12-31 19:55:00|13535|13533.5|13533.9|13532.4|13535.1|13533.6|13531|13529.1|321
1640980800000|2021-12-31 20:00:00|13534.1|13532.6|13535.6|13533.3|13535.6|13533.7|13533.9|13532.4|218
1640981100000|2021-12-31 20:05:00|13535.1|13533.4|13533.5|13532|13535.5|13533.7|13532.9|13531.4|222
1640981400000|2021-12-31 20:10:00|13533.6|13532.1|13533.3|13531.8|13534.8|13533.3|13533.2|13531.7|205
1640981700000|2021-12-31 20:15:00|13533.2|13531.7|13534.6|13533.1|13535|13533.5|13532.3|13530.8|212
1640982000000|2021-12-31 20:20:00|13534.5|13533|13533.3|13531.8|13534.7|13533.2|13533.3|13531.5|149
1640982300000|2021-12-31 20:25:00|13533.4|13531.9|13532.3|13530.8|13534.2|13532.7|13532.2|13530.6|146
1640982600000|2021-12-31 20:30:00|13532.2|13530.7|13529.9|13528.4|13532.5|13530.8|13528.6|13526.7|302
1640982900000|2021-12-31 20:35:00|13530|13528.5|13532.6|13531.1|13533|13531.2|13529.9|13528.4|294
1640983200000|2021-12-31 20:40:00|13533.2|13531.7|13533.5|13532|13534.5|13533|13532.5|13531|221
1640983500000|2021-12-31 20:45:00|13533.6|13532.1|13534.2|13532.7|13535.7|13533.8|13533.4|13531.7|218
1640983800000|2021-12-31 20:50:00|13534.4|13532.3|13530.5|13529|13534.7|13532.8|13529.5|13528|415
1640984100000|2021-12-31 20:55:00|13530.7|13528.6|13524.5|13523|13530.7|13528.9|13524.2|13522.5|727
1640984400000|2021-12-31 21:00:00|13524.6|13523.1|13529.8|13527.4|13532.3|13530|13524.6|13523|602
1640984700000|2021-12-31 21:05:00|13529.9|13527.5|13531.8|13529.3|13532.2|13530.1|13528.6|13526.2|514
1640985000000|2021-12-31 21:10:00|13531.9|13529.2|13532.6|13530.2|13532.9|13530.5|13530.5|13527.9|483
1640985300000|2021-12-31 21:15:00|13532.7|13530.3|13529.3|13527.8|13532.7|13530.3|13528.5|13527|426
1640985600000|2021-12-31 21:20:00|13529.6|13528.1|13531.3|13529.8|13531.4|13529.9|13529.3|13527.8|161
1640985900000|2021-12-31 21:25:00|13531.2|13529.7|13523.3|13521.8|13531.8|13530.3|13523.1|13521.6|337
1640986200000|2021-12-31 21:30:00|13523.6|13522.1|13523.2|13521.7|13525|13523.5|13522.4|13520.9|224
1640986500000|2021-12-31 21:35:00|13523.3|13521.8|13525.4|13523.9|13525.5|13524|13522.5|13521|76
1640986800000|2021-12-31 21:40:00|13525.3|13523.8|13523.5|13522|13525.9|13524.4|13523.3|13521.8|73
1640987100000|2021-12-31 21:45:00|13523.6|13522.1|13524.6|13523.1|13525.1|13523.6|13523.2|13521.7|260
1640987400000|2021-12-31 21:50:00|13524.5|13523|13525.9|13524.4|13533.1|13528.9|13524.4|13520.5|385
1640987700000|2021-12-31 21:55:00|13526|13524.5|13527.9|13516.9|13538.7|13527.7|13524|13515.6|625
1641157200000|2022-01-02 21:00:00|13545.2|13524.2|13545.2|13524.2|13545.6|13524.6|13545.2|13524.2|3
1641157500000|2022-01-02 21:05:00|13544.5|13523.5|13544.5|13523.5|13545.2|13524.2|13544.5|13523.5|5
1641157800000|2022-01-02 21:10:00|13545.1|13524.1|13544.5|13523.5|13545.1|13524.1|13544.5|13523.5|7
1641158100000|2022-01-02 21:15:00|13545.1|13524.1|13545.1|13524.1|13545.1|13524.1|13545.1|13524.1|1
1641158400000|2022-01-02 21:20:00|13544.5|13523.5|13545.1|13524.1|13545.5|13524.5|13544.5|13523.5|4
1641159000000|2022-01-02 21:30:00|13544.5|13523.5|13545.1|13524.1|13545.1|13524.1|13544.3|13523.3|18
1641159300000|2022-01-02 21:35:00|13544.5|13523.5|13544.5|13523.5|13544.5|13523.5|13544.5|13523.5|1
1641159600000|2022-01-02 21:40:00|13545.1|13524.1|13545.1|13524.1|13545.1|13524.1|13545.1|13524.1|1
1641159900000|2022-01-02 21:45:00|13545.5|13524.5|13545.1|13524.1|13545.5|13524.5|13545.1|13524.1|2
1641160200000|2022-01-02 21:50:00|13542.9|13521.9|13542.9|13521.9|13542.9|13521.9|13542.9|13521.9|1
1641160500000|2022-01-02 21:55:00|13543|13522|13543|13522|13543|13522|13542|13521|5
1641160800000|2022-01-02 22:00:00|13542.4|13521.4|13534.1|13523.1|13543|13525.5|13533|13517.5|36
1641161100000|2022-01-02 22:05:00|13529.7|13518.7|13536.5|13525.5|13536.5|13525.5|13527.3|13516.3|98
1641161400000|2022-01-02 22:10:00|13535|13524|13536.5|13525.5|13536.7|13525.7|13529.2|13518.2|78
1641161700000|2022-01-02 22:15:00|13536.1|13525.1|13535.8|13524.8|13536.9|13525.9|13532.6|13521.6|104
1641162000000|2022-01-02 22:20:00|13535.9|13524.9|13532.4|13521.4|13536.1|13525.1|13530.8|13519.8|159
1641162300000|2022-01-02 22:25:00|13533.4|13522.4|13535.7|13524.7|13536.5|13525.5|13530.1|13519.1|146
1641162600000|2022-01-02 22:30:00|13536.4|13525.4|13536.1|13525.1|13537.9|13526.9|13531|13520|194
1641162900000|2022-01-02 22:35:00|13536.3|13525.3|13534.8|13523.8|13538|13527|13531.8|13520.8|170
1641163200000|2022-01-02 22:40:00|13534.7|13523.7|13539|13528|13540.8|13529.8|13532.6|13521.6|344
1641163500000|2022-01-02 22:45:00|13539.2|13528.2|13537.2|13526.2|13539.8|13528.8|13533.4|13522.4|309
1641163800000|2022-01-02 22:50:00|13537.1|13526.1|13538.7|13527.7|13539.4|13528.4|13535.3|13524.3|133
1641164100000|2022-01-02 22:55:00|13539|13528|13537.7|13526.7|13539.3|13528.3|13536.5|13525.5|186
1641164400000|2022-01-02 23:00:00|13538|13527|13534|13529.5|13540.3|13532.4|13532|13525.5|859
1641164700000|2022-01-02 23:05:00|13534.2|13529.4|13531|13527|13535.3|13529.5|13530.3|13526.1|479
1641165000000|2022-01-02 23:10:00|13530.7|13526.9|13528.1|13525.7|13530.7|13527.1|13527.3|13524.8|321
1641165300000|2022-01-02 23:15:00|13528.5|13525.9|13526.4|13524.9|13530.3|13527.6|13526.1|13524.3|324
1641165600000|2022-01-02 23:20:00|13526.5|13525|13524.5|13523|13526.9|13525.1|13524|13522.4|200
1641165900000|2022-01-02 23:25:00|13525|13522.7|13524.8|13523.3|13526.4|13524.3|13524.4|13522.7|323
1641166200000|2022-01-02 23:30:00|13524.7|13523.2|13524.3|13522.8|13525.4|13523.5|13523.9|13522.2|192
1641166500000|2022-01-02 23:35:00|13524.4|13522.9|13525.3|13523.8|13526.2|13524.3|13523.5|13521.8|222
1641166800000|2022-01-02 23:40:00|13525.2|13523.7|13524.2|13522.7|13525.8|13523.9|13523.8|13521.9|164
1641167100000|2022-01-02 23:45:00|13524.5|13523|13521.9|13520.4|13524.6|13523.1|13521.3|13519.8|156
1641167400000|2022-01-02 23:50:00|13522.2|13520.1|13522.3|13520.8|13522.4|13520.9|13521.3|13519.5|110
1641167700000|2022-01-02 23:55:00|13522.1|13520.6|13522.5|13521|13523.4|13521.9|13521.3|13519.6|132
1641168000000|2022-01-03 00:00:00|13522.6|13521.1|13521.9|13520.4|13522.8|13521.5|13521.1|13519.8|209
1641168300000|2022-01-03 00:05:00|13521.6|13520.1|13525.3|13523.8|13525.4|13523.9|13521.2|13519.9|230
1641168600000|2022-01-03 00:10:00|13525.4|13523.9|13522.6|13521.1|13526.2|13524.8|13522.2|13520.8|200
1641168900000|2022-01-03 00:15:00|13522.5|13521|13522.7|13521.2|13523.7|13522.5|13522|13520.7|235
1641169200000|2022-01-03 00:20:00|13522.6|13521.1|13524.5|13523|13524.9|13523.5|13522.1|13520.7|177
1641169500000|2022-01-03 00:25:00|13524.6|13523.1|13524|13523.1|13525.3|13523.8|13523.1|13521.8|261
1641169800000|2022-01-03 00:30:00|13524.1|13523.2|13522.7|13521.2|13525.5|13524|13522.2|13520.7|328
1641170100000|2022-01-03 00:35:00|13522.6|13521.1|13524.2|13523.3|13525.1|13523.6|13522.3|13520.9|217
1641170400000|2022-01-03 00:40:00|13523.7|13522.8|13525.1|13524.2|13525.8|13524.7|13523.7|13522.8|187
1641170700000|2022-01-03 00:45:00|13525|13524.1|13523.2|13521.7|13525.2|13524.2|13522.9|13521.5|196
1641171000000|2022-01-03 00:50:00|13523.1|13521.6|13520.6|13519.1|13523.8|13522.3|13518.7|13517.5|418
1641171300000|2022-01-03 00:55:00|13520.7|13519.2|13517.9|13516.4|13521.6|13520.1|13517.8|13516.3|328
1641171600000|2022-01-03 01:00:00|13518.1|13516.6|13520.3|13518.8|13520.3|13518.9|13516.3|13515.1|382
1641171900000|2022-01-03 01:05:00|13520.2|13518.7|13523.5|13522|13523.7|13522.4|13519.7|13518.6|266
1641172200000|2022-01-03 01:10:00|13523.4|13521.9|13524.6|13523.1|13524.9|13523.4|13522.1|13520.8|226
1641172500000|2022-01-03 01:15:00|13524.7|13523.2|13528.4|13526.9|13528.7|13527.5|13523.3|13521.9|357
1641172800000|2022-01-03 01:20:00|13528.3|13526.8|13530.4|13528.9|13530.6|13529.1|13528.1|13526.6|172
1641173100000|2022-01-03 01:25:00|13530.3|13528.8|13526.5|13525|13530.5|13529|13526.5|13525|209
1641173400000|2022-01-03 01:30:00|13526.6|13525.1|13525.4|13523.9|13526.7|13525.2|13523.9|13522.6|286
1641173700000|2022-01-03 01:35:00|13525.5|13524|13522.5|13521|13525.6|13524.1|13521|13519.5|286
1641174000000|2022-01-03 01:40:00|13522.4|13520.9|13520.3|13518.8|13522.5|13521|13516.3|13514.8|455
1641174300000|2022-01-03 01:45:00|13520.2|13518.7|13517.6|13516.1|13520.2|13518.7|13516.4|13514.9|361
1641174600000|2022-01-03 01:50:00|13517.5|13516|13519.4|13517.9|13520|13518.5|13516.9|13515.6|464
1641174900000|2022-01-03 01:55:00|13519.5|13518|13518.5|13517|13520.8|13519.3|13517.4|13515.9|345
1641175200000|2022-01-03 02:00:00|13518.4|13516.9|13516.3|13514.8|13518.6|13517.1|13516.1|13514.6|276
1641175500000|2022-01-03 02:05:00|13516.2|13514.7|13507.9|13506.4|13516.4|13514.9|13507.8|13506.3|337
1641175800000|2022-01-03 02:10:00|13508|13506.5|13511.8|13510.3|13513.6|13512.1|13507.9|13506.4|356
1641176100000|2022-01-03 02:15:00|13511.3|13509.8|13513.5|13512|13513.6|13512.1|13511.1|13509.6|202
1641176400000|2022-01-03 02:20:00|13513.4|13511.9|13513|13511.5|13513.7|13512.6|13511.2|13509.9|249
1641176700000|2022-01-03 02:25:00|13512.9|13511.4|13511.3|13509.8|13513|13511.5|13511|13509.6|224
1641177000000|2022-01-03 02:30:00|13511.2|13509.7|13510.4|13508.9|13511.8|13510.3|13510|13508.7|165
1641177300000|2022-01-03 02:35:00|13510.5|13509|13506.6|13505.1|13511.4|13510.2|13506.5|13505|287
1641177600000|2022-01-03 02:40:00|13506.7|13505.2|13512.2|13510.7|13512.3|13510.8|13506.7|13505.2|207
1641177900000|2022-01-03 02:45:00|13512.3|13510.8|13505.6|13504.7|13513.3|13511.8|13505.5|13504.3|306
1641178200000|2022-01-03 02:50:00|13505.4|13504.5|13504.7|13503.8|13506.2|13505|13504.3|13503.4|179
1641178500000|2022-01-03 02:55:00|13504.6|13503.7|13505.3|13503.8|13505.6|13504.3|13504.3|13503.1|156
1641178800000|2022-01-03 03:00:00|13505.4|13503.9|13505.4|13503.9|13506.4|13504.9|13504.7|13503.4|160
1641179100000|2022-01-03 03:05:00|13505.2|13503.7|13505.4|13503.9|13507.5|13506.3|13504.7|13503.5|164
1641179400000|2022-01-03 03:10:00|13505.2|13503.7|13504.3|13502.8|13505.5|13504.2|13504|13502.7|154
1641179700000|2022-01-03 03:15:00|13504.2|13502.7|13500.2|13498.7|13504.3|13502.8|13498.9|13497.7|221
1641180000000|2022-01-03 03:20:00|13500.1|13498.6|13499.4|13497.9|13500.9|13499.4|13498.8|13497.4|263
1641180300000|2022-01-03 03:25:00|13499.1|13498.2|13500.7|13499.2|13500.9|13499.4|13498.8|13497.7|210
1641180600000|2022-01-03 03:30:00|13500.8|13499.3|13498|13496.5|13501.2|13499.7|13497.6|13496.4|230
1641180900000|2022-01-03 03:35:00|13498.1|13496.6|13496.7|13495.8|13498.1|13496.8|13495.9|13494.6|232
1641181200000|2022-01-03 03:40:00|13496.8|13495.9|13499.2|13497.7|13499.3|13498.3|13496.6|13495.5|377
1641181500000|2022-01-03 03:45:00|13499.1|13497.6|13501.3|13499.8|13501.7|13500.3|13497.8|13496.7|245
1641181800000|2022-01-03 03:50:00|13501.4|13499.9|13500.9|13500|13502.8|13501.3|13500.7|13499.7|307
1641182100000|2022-01-03 03:55:00|13500.7|13499.8|13500|13499.1|13502.2|13500.9|13499.5|13498.5|303
1641182400000|2022-01-03 04:00:00|13500.1|13499.2|13501.3|13500.4|13501.8|13500.6|13497.2|13496|278
1641182700000|2022-01-03 04:05:00|13501.2|13500.3|13505.2|13503.7|13505.6|13504.3|13501.2|13500.1|236
1641183000000|2022-01-03 04:10:00|13505.3|13503.8|13505.4|13503.9|13505.8|13504.6|13504.5|13503.6|132
1641183300000|2022-01-03 04:15:00|13505.5|13504|13506.5|13505|13506.6|13505.1|13505.1|13503.8|111
1641183600000|2022-01-03 04:20:00|13506.4|13504.9|13505|13504.1|13506.5|13505.3|13504.5|13503.3|130
1641183900000|2022-01-03 04:25:00|13505.1|13504.2|13506.3|13504.8|13506.7|13505.3|13504.9|13503.5|157
1641184200000|2022-01-03 04:30:00|13506.4|13504.9|13505.4|13503.9|13506.4|13505.2|13504.6|13503.7|100
1641184500000|2022-01-03 04:35:00|13505.3|13503.8|13505.5|13504|13505.7|13504.5|13504.9|13503.6|90
1641184800000|2022-01-03 04:40:00|13505.4|13503.9|13505.3|13503.8|13505.9|13504.7|13505|13503.5|101
1641185100000|2022-01-03 04:45:00|13505.2|13503.7|13504.3|13502.8|13505.5|13504|13503.8|13502.6|157
1641185400000|2022-01-03 04:50:00|13504.2|13502.7|13496.4|13494.9|13504.3|13502.8|13496.3|13494.8|310
1641185700000|2022-01-03 04:55:00|13496.5|13495|13499.3|13497.8|13499.5|13498.6|13495.9|13494.6|248
1641186000000|2022-01-03 05:00:00|13499.4|13497.9|13501.4|13499.9|13501.7|13500.2|13498.6|13497.6|160
1641186300000|2022-01-03 05:05:00|13501.5|13500|13499.2|13497.7|13501.5|13500|13498.9|13497.7|163
1641186600000|2022-01-03 05:10:00|13499.4|13497.9|13499.4|13497.9|13499.5|13498.3|13498.3|13496.8|127
1641186900000|2022-01-03 05:15:00|13499.3|13497.8|13499.2|13497.7|13499.6|13498.1|13498.3|13496.8|104
1641187200000|2022-01-03 05:20:00|13499.3|13497.8|13499.6|13498.1|13500.6|13499.1|13499.1|13497.6|122
1641187500000|2022-01-03 05:25:00|13499.7|13498.2|13498|13496.5|13499.7|13498.2|13497.5|13496|169
1641187800000|2022-01-03 05:30:00|13498.1|13496.6|13498.4|13496.9|13499.3|13498.1|13497.5|13496|172
1641188100000|2022-01-03 05:35:00|13498.3|13496.8|13497.5|13496|13498.3|13496.8|13496.1|13494.6|191
1641188400000|2022-01-03 05:40:00|13497.4|13495.9|13500.5|13499|13500.5|13499.3|13497.1|13495.6|191
1641188700000|2022-01-03 05:45:00|13500.6|13499.1|13500.6|13499.1|13500.6|13499.6|13498.4|13497|241
1641189000000|2022-01-03 05:50:00|13500.4|13499.5|13500.7|13499.2|13501.5|13500|13499.5|13498.4|151
1641189300000|2022-01-03 05:55:00|13500.6|13499.1|13499.6|13498.1|13501.5|13500.2|13498.2|13496.9|204
1641189600000|2022-01-03 06:00:00|13499.5|13498|13503.4|13501.9|13503.7|13502.6|13499.2|13497.9|263
1641189900000|2022-01-03 06:05:00|13503.7|13502.8|13502.8|13501.3|13504.3|13503|13502.8|13501.3|215
1641190200000|2022-01-03 06:10:00|13503|13501.5|13503.3|13501.8|13504|13502.7|13502.3|13500.9|197
1641190500000|2022-01-03 06:15:00|13503.2|13501.7|13503.4|13501.9|13503.8|13502.7|13502|13500.7|215
1641190800000|2022-01-03 06:20:00|13503.3|13502.4|13499.3|13498.4|13503.7|13502.4|13499.3|13497.9|193
1641191100000|2022-01-03 06:25:00|13499.4|13498.5|13501.4|13499.9|13501.7|13500.4|13498.3|13497.1|181
1641191400000|2022-01-03 06:30:00|13501.3|13499.8|13505.1|13503.6|13505.2|13504|13501|13499.7|294
1641191700000|2022-01-03 06:35:00|13505.4|13503.9|13505.3|13503.8|13507.3|13505.8|13504.9|13503.4|270
1641192000000|2022-01-03 06:40:00|13505.4|13503.9|13504.5|13503|13505.4|13503.9|13503.3|13501.8|238
1641192300000|2022-01-03 06:45:00|13504.6|13503.1|13506.5|13505|13506.6|13505.5|13504.5|13503|135
1641192600000|2022-01-03 06:50:00|13506.6|13505.1|13507.4|13505.9|13508.8|13507.7|13506.5|13505|245
1641192900000|2022-01-03 06:55:00|13507.5|13506|13506.4|13504.9|13508.3|13506.9|13506.3|13504.8|230
1641193200000|2022-01-03 07:00:00|13506.5|13505|13501.4|13499.9|13507.8|13506.6|13498.5|13497.4|465
1641193500000|2022-01-03 07:05:00|13501.2|13500.3|13502.5|13501.6|13503|13501.7|13497.6|13496.1|423
1641193800000|2022-01-03 07:10:00|13502.8|13501.3|13507.5|13506|13507.7|13506.6|13502.8|13501.3|445
1641194100000|2022-01-03 07:15:00|13507.6|13506.1|13504|13503.1|13507.7|13506.3|13504|13502.9|323
1641194400000|2022-01-03 07:20:00|13503.9|13503|13505.1|13503.6|13505.9|13504.5|13503.3|13502.1|354
1641194700000|2022-01-03 07:25:00|13505.2|13503.7|13501.2|13499.7|13505.4|13503.9|13500.8|13499.6|214
1641195000000|2022-01-03 07:30:00|13500.9|13500|13501.3|13500.4|13502|13501.1|13500.9|13499.7|240
1641195300000|2022-01-03 07:35:00|13501.2|13500.3|13497.4|13495.9|13502.5|13501.4|13497.1|13495.9|257
1641195600000|2022-01-03 07:40:00|13497.5|13496|13500.5|13499|13501.9|13500.8|13497.5|13496|281
1641195900000|2022-01-03 07:45:00|13500.6|13499.1|13503.5|13502|13503.8|13502.5|13500.6|13499.1|258
1641196200000|2022-01-03 07:50:00|13503.1|13502.2|13501.6|13500.1|13503.5|13502.3|13499|13497.8|335
1641196500000|2022-01-03 07:55:00|13501.5|13500|13506.6|13505.1|13507|13505.7|13500.7|13499.6|710
1641196800000|2022-01-03 08:00:00|13506.2|13504.7|13508.2|13506.7|13510.7|13509.6|13503.8|13502.5|644
1641197100000|2022-01-03 08:05:00|13508.3|13506.8|13509.3|13507.8|13512.5|13511.4|13505.3|13503.9|723
1641197400000|2022-01-03 08:10:00|13509.4|13507.9|13507.3|13505.8|13513.4|13511.9|13505|13503.9|673
1641197700000|2022-01-03 08:15:00|13507.2|13505.7|13510.9|13510|13513.5|13512.5|13506.1|13505.2|640
1641198000000|2022-01-03 08:20:00|13511|13510.1|13510.6|13509.1|13513.6|13512.4|13510.1|13509|419
1641198300000|2022-01-03 08:25:00|13510.5|13509|13513.4|13511.9|13515.3|13514.1|13510.4|13508.9|414
1641198600000|2022-01-03 08:30:00|13513.3|13511.8|13514.4|13512.9|13514.7|13513.7|13511.9|13510.6|333
1641198900000|2022-01-03 08:35:00|13513.7|13512.8|13514.9|13514|13516.3|13515.1|13513.1|13512.2|324
1641199200000|2022-01-03 08:40:00|13514.8|13513.9|13516.9|13515.4|13517.6|13516.7|13514.8|13513.7|375
1641199500000|2022-01-03 08:45:00|13517|13515.5|13522.7|13521.2|13524.1|13522.8|13513.1|13511.6|629
1641199800000|2022-01-03 08:50:00|13522.6|13521.1|13523.1|13521.6|13523.5|13522|13518.7|13517.4|540
1641200100000|2022-01-03 08:55:00|13523|13521.5|13523.5|13522|13523.6|13522.4|13520.9|13519.4|545
1641200400000|2022-01-03 09:00:00|13523.4|13521.9|13522.2|13520.7|13523.4|13522.2|13519|13517.8|399
1641200700000|2022-01-03 09:05:00|13521.9|13521|13519.1|13517.6|13522.9|13522|13518.9|13517.5|268
1641201000000|2022-01-03 09:10:00|13519|13517.5|13528.3|13526.8|13529.2|13528.1|13518.2|13516.7|443
1641201300000|2022-01-03 09:15:00|13528.2|13526.7|13527|13525.5|13528.5|13527.2|13525|13523.5|376
1641201600000|2022-01-03 09:20:00|13527.2|13525.7|13524.2|13523.3|13527.4|13525.9|13524|13522.5|258
1641201900000|2022-01-03 09:25:00|13524|13523.1|13518.1|13517.2|13525.3|13523.8|13517.9|13516.6|509
1641202200000|2022-01-03 09:30:00|13518.2|13516.7|13517|13515.5|13518.3|13517|13513.5|13512.2|604
1641202500000|2022-01-03 09:35:00|13517.1|13515.6|13518.9|13518|13522.8|13521.6|13515.5|13514.3|491
1641202800000|2022-01-03 09:40:00|13518.7|13517.8|13517.5|13516.6|13519.1|13518|13515.3|13514.4|531
1641203100000|2022-01-03 09:45:00|13517.6|13516.7|13519|13517.5|13520.3|13519.2|13515.4|13514.4|459
1641203400000|2022-01-03 09:50:00|13518.9|13517.4|13518.4|13517.5|13521.1|13519.7|13517.4|13515.9|610
1641203700000|2022-01-03 09:55:00|13518.6|13517.1|13518|13516.5|13519.5|13518|13516|13514.8|634
1641204000000|2022-01-03 10:00:00|13517.8|13516.3|13521.6|13520.7|13524.1|13522.6|13517.8|13516.3|735
1641204300000|2022-01-03 10:05:00|13521.7|13520.8|13523.2|13521.7|13524.2|13522.7|13520.8|13519.3|528
1641204600000|2022-01-03 10:10:00|13523.3|13521.8|13523|13521.5|13525.3|13524.2|13522|13520.5|409
1641204900000|2022-01-03 10:15:00|13522.9|13521.4|13522.5|13521|13525.5|13524.3|13521.1|13519.6|490
1641205200000|2022-01-03 10:20:00|13522.6|13521.1|13521.9|13521|13523.9|13522.8|13520.8|13519.5|474
1641205500000|2022-01-03 10:25:00|13522|13521.1|13519.4|13518.5|13523.6|13522.7|13519.2|13518.2|409
1641205800000|2022-01-03 10:30:00|13519.5|13518.6|13516.6|13515.1|13519.8|13518.7|13515.6|13514.4|339
1641206100000|2022-01-03 10:35:00|13516.7|13515.2|13515.6|13514.7|13518.1|13516.8|13515.2|13513.9|268
1641206400000|2022-01-03 10:40:00|13515.7|13514.8|13513.5|13512.6|13516.1|13514.8|13512.2|13511|530
1641206700000|2022-01-03 10:45:00|13513.8|13512.3|13513|13512.1|13515.4|13514|13511.2|13509.7|505
1641207000000|2022-01-03 10:50:00|13513.4|13511.9|13513.9|13512.4|13514.7|13513.2|13511.3|13510|529
1641207300000|2022-01-03 10:55:00|13514|13512.5|13511.9|13511|13515.3|13514.1|13511.5|13510.6|629
1641207600000|2022-01-03 11:00:00|13512.3|13511.4|13513.3|13511.8|13514.7|13513.5|13511.4|13510.4|480
1641207900000|2022-01-03 11:05:00|13512.9|13512|13511.7|13510.8|13514|13512.7|13511|13510.1|443
1641208200000|2022-01-03 11:10:00|13511.4|13510.5|13515.2|13513.7|13515.4|13514.1|13511.4|13510|402
1641208500000|2022-01-03 11:15:00|13515.1|13513.6|13520.5|13519.6|13520.7|13519.6|13515|13513.6|413
1641208800000|2022-01-03 11:20:00|13520.4|13519.5|13518.6|13517.1|13523.2|13521.7|13518.1|13517.1|489
1641209100000|2022-01-03 11:25:00|13518.4|13516.9|13515.9|13515|13518.5|13517.2|13515.5|13514.6|319
1641209400000|2022-01-03 11:30:00|13516|13515.1|13518.5|13517|13519|13517.8|13515.6|13514.5|432
1641209700000|2022-01-03 11:35:00|13518.4|13516.9|13516.4|13514.9|13518.9|13517.6|13513.9|13512.4|541
1641210000000|2022-01-03 11:40:00|13516.5|13515|13514.6|13513.7|13517.5|13516|13514.4|13513.4|323
1641210300000|2022-01-03 11:45:00|13514.5|13513.6|13514.1|13512.6|13515|13513.7|13512.7|13511.4|366
1641210600000|2022-01-03 11:50:00|13514|13512.5|13510.9|13509.4|13514.8|13513.7|13509.6|13508.7|348
1641210900000|2022-01-03 11:55:00|13511|13509.5|13511.4|13509.9|13512.1|13510.9|13508.9|13508|335
1641211200000|2022-01-03 12:00:00|13511.3|13509.8|13510.4|13508.9|13513.2|13511.9|13509.3|13508|407
1641211500000|2022-01-03 12:05:00|13510.6|13509.1|13506.1|13505.2|13511.3|13509.8|13505.8|13504.8|454
1641211800000|2022-01-03 12:10:00|13506.7|13505.5|13507.6|13506.1|13509.2|13507.9|13504.2|13503.3|466
1641212100000|2022-01-03 12:15:00|13507.7|13506.2|13504.7|13503.8|13507.7|13506.3|13503.5|13502.5|395
1641212400000|2022-01-03 12:20:00|13504.2|13503.3|13507.8|13506.9|13508|13507.1|13503|13501.8|578
1641212700000|2022-01-03 12:25:00|13507.6|13506.7|13506.9|13505.4|13507.9|13507|13503.9|13503|492
1641213000000|2022-01-03 12:30:00|13506.8|13505.3|13506.4|13505.5|13507|13505.9|13503.5|13502.5|522
1641213300000|2022-01-03 12:35:00|13506.5|13505.6|13502.4|13500.9|13507|13505.9|13501.8|13500.5|406
1641213600000|2022-01-03 12:40:00|13502.5|13501|13502.8|13501.9|13505.2|13503.8|13501.6|13500.1|454
1641213900000|2022-01-03 12:45:00|13502.9|13502|13502.9|13502|13504.2|13502.9|13502.1|13500.9|376
1641214200000|2022-01-03 12:50:00|13502.8|13501.9|13503.4|13502.5|13505.2|13504.1|13502.8|13501.6|360
1641214500000|2022-01-03 12:55:00|13503.5|13502.6|13506.3|13505.4|13508.4|13507|13502.6|13501.4|625
1641214800000|2022-01-03 13:00:00|13506.5|13505.6|13504.3|13502.8|13507.2|13506.1|13503.2|13501.7|503
1641215100000|2022-01-03 13:05:00|13504.4|13502.9|13499|13497.5|13504.5|13503.2|13496.9|13495.6|725
1641215400000|2022-01-03 13:10:00|13499.1|13497.6|13497.4|13495.9|13500.4|13499.2|13496.1|13494.7|692
1641215700000|2022-01-03 13:15:00|13497.3|13495.8|13498.9|13497.4|13498.9|13497.4|13493.7|13492.5|561
1641216000000|2022-01-03 13:20:00|13498.5|13497.6|13495|13494.1|13501.1|13499.9|13495|13493.6|633
1641216300000|2022-01-03 13:25:00|13495.3|13493.8|13501.4|13499.9|13502.6|13501.1|13491.8|13490.4|937
1641216600000|2022-01-03 13:30:00|13501.3|13499.8|13491.3|13489.8|13501.8|13500.6|13490.9|13489.4|813
1641216900000|2022-01-03 13:35:00|13491.4|13489.9|13489.5|13488|13491.4|13489.9|13486.3|13485|761
1641217200000|2022-01-03 13:40:00|13489.4|13487.9|13491.5|13490|13492.9|13491.5|13488.6|13487.4|737
1641217500000|2022-01-03 13:45:00|13491.1|13490.2|13489.8|13488.3|13491.6|13490.4|13484.4|13483.3|719
1641217800000|2022-01-03 13:50:00|13489.9|13488.4|13485.7|13484.2|13489.9|13488.4|13484.2|13482.7|893
1641218100000|2022-01-03 13:55:00|13485.6|13484.1|13487.9|13486.4|13489.4|13488.3|13484.8|13483.3|762
1641218400000|2022-01-03 14:00:00|13487.4|13486.5|13488.3|13487.4|13490|13488.8|13485.5|13484.1|771
1641218700000|2022-01-03 14:05:00|13488.4|13487.5|13489|13487.5|13492.9|13491.6|13486.5|13485.2|749
1641219000000|2022-01-03 14:10:00|13489.1|13487.6|13482.6|13481.1|13489.1|13487.6|13481|13479.5|736
1641219300000|2022-01-03 14:15:00|13482.7|13481.2|13479.1|13478.2|13482.8|13481.3|13478.3|13476.8|633
1641219600000|2022-01-03 14:20:00|13479.3|13477.8|13474.6|13473.1|13479.6|13478.4|13469.4|13467.9|887
1641219900000|2022-01-03 14:25:00|13474.4|13472.9|13474.3|13472.8|13478.5|13477.2|13472.8|13471.8|671
1641220200000|2022-01-03 14:30:00|13474.7|13473.2|13476.6|13475.1|13477.6|13476.1|13470.1|13468.8|941
1641220500000|2022-01-03 14:35:00|13476.7|13475.2|13483.8|13482.3|13487.4|13486.1|13475.4|13473.9|806
1641220800000|2022-01-03 14:40:00|13483.9|13482.4|13479.4|13477.9|13485.2|13483.8|13476.1|13475.1|881
1641221100000|2022-01-03 14:45:00|13479.5|13478|13467.1|13466.2|13480.1|13479.2|13465.9|13464.6|1022
1641221400000|2022-01-03 14:50:00|13467.3|13466.4|13463|13462.1|13469.8|13468.9|13462.4|13461.4|1090
1641221700000|2022-01-03 14:55:00|13463.1|13462.2|13461.1|13459.6|13464.1|13463|13456.1|13454.6|1190
1641222000000|2022-01-03 15:00:00|13461.4|13459.9|13462.5|13461.6|13465.7|13464.7|13457.9|13457|1158
1641222300000|2022-01-03 15:05:00|13462.6|13461.7|13458.8|13457.3|13462.8|13461.7|13453.5|13452.1|950
1641222600000|2022-01-03 15:10:00|13458.5|13457|13456.7|13455.8|13459|13457.7|13452.5|13451.2|904
1641222900000|2022-01-03 15:15:00|13456.6|13455.7|13453.8|13452.3|13458.8|13457.3|13452|13450.6|793
1641223200000|2022-01-03 15:20:00|13453.5|13452.6|13452.8|13451.3|13458.6|13457.3|13447.8|13446.3|867
1641223500000|2022-01-03 15:25:00|13452.9|13451.4|13442|13440.5|13453.4|13452.2|13437.6|13436.4|872
1641223800000|2022-01-03 15:30:00|13442.1|13440.6|13437.9|13436.4|13442.9|13441.6|13432.6|13431.7|813
1641224100000|2022-01-03 15:35:00|13438|13436.5|13435.8|13434.9|13438|13436.9|13431.3|13430.1|692
1641224400000|2022-01-03 15:40:00|13435.7|13434.8|13439.9|13438.4|13439.9|13438.4|13433.6|13432.5|757
1641224700000|2022-01-03 15:45:00|13440|13438.5|13443.7|13442.8|13446.1|13445.2|13438.8|13437.6|920
1641225000000|2022-01-03 15:50:00|13443.6|13442.7|13446|13445.1|13449.3|13448.1|13443.2|13441.7|945
1641225300000|2022-01-03 15:55:00|13445.9|13445|13448.1|13446.6|13448.4|13447.3|13443|13441.5|962
1641225600000|2022-01-03 16:00:00|13448.2|13446.7|13450|13448.5|13452.3|13451.2|13447.4|13446.4|891
1641225900000|2022-01-03 16:05:00|13449.8|13448.3|13441.2|13440.3|13453.8|13452.3|13441.1|13439.9|768
1641226200000|2022-01-03 16:10:00|13441.4|13439.9|13443.2|13441.7|13443.7|13442.6|13437.1|13435.8|670
1641226500000|2022-01-03 16:15:00|13443.1|13441.6|13450.7|13449.2|13452.1|13450.9|13439.7|13438.6|728
1641226800000|2022-01-03 16:20:00|13450.5|13449.6|13449.9|13449|13454.8|13453.5|13446.5|13445|676
1641227100000|2022-01-03 16:25:00|13449.8|13448.9|13458.1|13456.6|13458.2|13456.9|13449.2|13448.1|580
1641227400000|2022-01-03 16:30:00|13457.7|13456.2|13461.8|13460.3|13461.8|13460.3|13455.4|13454.1|808
1641227700000|2022-01-03 16:35:00|13461.7|13460.2|13463.1|13461.6|13465.9|13464.6|13460.4|13458.9|731
1641228000000|2022-01-03 16:40:00|13462.8|13461.3|13460.4|13458.9|13465|13463.8|13459.4|13458.2|765
1641228300000|2022-01-03 16:45:00|13460.1|13459.2|13466.1|13464.6|13468.7|13467.6|13460|13458.9|733
1641228600000|2022-01-03 16:50:00|13466.2|13464.7|13469.3|13467.8|13469.9|13468.5|13464.4|13462.9|695
1641228900000|2022-01-03 16:55:00|13469.4|13467.9|13466.9|13466|13469.6|13468.5|13463.6|13462.7|645
1641229200000|2022-01-03 17:00:00|13467.2|13465.7|13474|13472.5|13474.1|13472.6|13466.3|13465.4|631
1641229500000|2022-01-03 17:05:00|13474.2|13472.7|13475.6|13474.1|13476.7|13475.4|13472.4|13470.9|644
1641229800000|2022-01-03 17:10:00|13475.5|13474|13475.5|13474|13475.8|13474.4|13474.3|13472.8|746
1641230100000|2022-01-03 17:15:00|13475.4|13473.9|13471.3|13470.4|13476|13474.5|13469.6|13468.4|722
1641230400000|2022-01-03 17:20:00|13471.4|13470.5|13474.1|13472.6|13475.1|13473.8|13470.9|13469.1|669
1641230700000|2022-01-03 17:25:00|13474.2|13472.7|13470.2|13469.3|13474.6|13473.2|13469.4|13468|500
1641231000000|2022-01-03 17:30:00|13469.9|13468.4|13469.3|13467.8|13471.8|13470.9|13469|13467.6|451
1641231300000|2022-01-03 17:35:00|13469.2|13468.3|13469.7|13468.2|13472.1|13471|13468.7|13467.2|367
1641231600000|2022-01-03 17:40:00|13469.6|13468.1|13475.1|13473.6|13475.1|13473.7|13468.4|13467.2|339
1641231900000|2022-01-03 17:45:00|13474.9|13473.4|13470.6|13469.1|13477.8|13476.6|13470.2|13468.7|409
1641232200000|2022-01-03 17:50:00|13470.3|13469.4|13472.7|13471.2|13474.1|13472.6|13470.3|13469|304
1641232500000|2022-01-03 17:55:00|13472.8|13471.3|13472.1|13470.6|13473.3|13471.9|13470.6|13469.3|312
1641232800000|2022-01-03 18:00:00|13472.2|13470.7|13473.7|13472.2|13474.8|13473.6|13470.8|13469.4|476
1641233100000|2022-01-03 18:05:00|13473.6|13472.1|13474.6|13473.1|13474.8|13473.5|13472.1|13470.6|280
1641233400000|2022-01-03 18:10:00|13474.7|13473.2|13477.8|13476.3|13479.1|13477.6|13473.7|13472.8|368
1641233700000|2022-01-03 18:15:00|13477.7|13476.2|13477.6|13476.1|13479.1|13477.6|13476.5|13475|225
1641234000000|2022-01-03 18:20:00|13477.7|13476.2|13477.7|13476.2|13480.1|13478.6|13475.4|13473.9|255
1641234300000|2022-01-03 18:25:00|13477.8|13476.3|13477.7|13476.2|13478|13476.7|13475.8|13474.3|241
1641234600000|2022-01-03 18:30:00|13477.4|13476.5|13479.8|13478.3|13480.6|13479.4|13477.2|13476.1|239
1641234900000|2022-01-03 18:35:00|13479.9|13478.4|13481.9|13480.4|13483|13481.6|13479.7|13478.2|278
1641235200000|2022-01-03 18:40:00|13481.8|13480.3|13482.8|13481.9|13483.8|13482.3|13481.5|13480|261
1641235500000|2022-01-03 18:45:00|13482.9|13482|13481.6|13480.1|13484.4|13483|13481|13479.5|241
1641235800000|2022-01-03 18:50:00|13481.4|13480.5|13481.6|13480.1|13482.1|13481|13480.6|13479.4|203
1641236100000|2022-01-03 18:55:00|13481.5|13480|13479.6|13478.7|13481.8|13480.5|13479.4|13478.2|289
1641236400000|2022-01-03 19:00:00|13479.5|13478.6|13479.2|13477.7|13480.5|13479.6|13478|13477.1|333
1641236700000|2022-01-03 19:05:00|13479.3|13477.8|13483.4|13482.5|13483.8|13482.7|13479.1|13477.6|290
1641237000000|2022-01-03 19:10:00|13483.5|13482.6|13484.1|13483.2|13484.6|13483.3|13481.6|13480.7|390
1641237300000|2022-01-03 19:15:00|13483.9|13483|13484.8|13483.9|13486.6|13485.4|13482.9|13481.9|400
1641237600000|2022-01-03 19:20:00|13484.9|13484|13484.9|13484|13485.2|13484.3|13483.6|13482.6|451
1641237900000|2022-01-03 19:25:00|13485|13484.1|13484.9|13484|13485.5|13484.6|13483.8|13482.4|363
1641238200000|2022-01-03 19:30:00|13484.8|13483.9|13484.8|13483.9|13486.5|13485.1|13483.6|13482.7|327
1641238500000|2022-01-03 19:35:00|13484.9|13484|13483.9|13483|13484.9|13484|13482.8|13481.8|335
1641238800000|2022-01-03 19:40:00|13483.8|13482.9|13482.3|13480.8|13484.4|13483.2|13478.9|13477.7|435
1641239100000|2022-01-03 19:45:00|13482.2|13480.7|13482.9|13482|13485|13484.1|13481.2|13480.2|313
1641239400000|2022-01-03 19:50:00|13483|13482.1|13484.4|13482.9|13485.7|13484.8|13482.9|13482|393
1641239700000|2022-01-03 19:55:00|13484.5|13483|13485.2|13483.7|13486.1|13484.9|13483.4|13481.9|563
1641240000000|2022-01-03 20:00:00|13485.1|13483.6|13484.7|13483.8|13486.2|13484.8|13481.7|13480.2|770
1641240300000|2022-01-03 20:05:00|13484.6|13483.7|13482.8|13481.9|13484.8|13483.9|13481.7|13480.4|332
1641240600000|2022-01-03 20:10:00|13483.2|13481.7|13480.2|13478.7|13483.2|13481.9|13479.1|13477.8|356
1641240900000|2022-01-03 20:15:00|13480.3|13478.8|13482.9|13481.4|13483.5|13482.2|13479.9|13478.8|233
1641241200000|2022-01-03 20:20:00|13483|13481.5|13478.6|13477.1|13483|13481.9|13477.6|13476.3|308
1641241500000|2022-01-03 20:25:00|13478.5|13477|13480.2|13478.7|13480.3|13479.1|13477.5|13476.4|275
1641241800000|2022-01-03 20:30:00|13480.3|13478.8|13479.2|13477.7|13481.6|13480.4|13479.1|13477.6|403
1641242100000|2022-01-03 20:35:00|13479.5|13478|13480.1|13478.6|13481.5|13480|13478.4|13477.3|264
1641242400000|2022-01-03 20:40:00|13480.2|13478.7|13477.5|13476|13480.3|13478.8|13475.8|13474.7|437
1641242700000|2022-01-03 20:45:00|13477.4|13475.9|13478|13477.1|13478.7|13477.4|13474.7|13473.3|380
1641243000000|2022-01-03 20:50:00|13479|13477.5|13480.1|13479.2|13481.6|13480.4|13477.8|13476.6|329
1641243300000|2022-01-03 20:55:00|13480.2|13478.7|13479.4|13477.9|13480.2|13478.7|13474.7|13473.5|474
1641243600000|2022-01-03 21:00:00|13479.5|13478|13479.6|13478.1|13479.6|13478.3|13476.8|13475.5|382
1641243900000|2022-01-03 21:05:00|13479.5|13478|13482.4|13480.9|13482.7|13481.2|13479.2|13477.7|260
1641244200000|2022-01-03 21:10:00|13482.3|13480.8|13480.4|13478.9|13482.9|13481.4|13480.2|13478.7|252
1641244500000|2022-01-03 21:15:00|13480.3|13478.8|13479.2|13477.7|13480.3|13478.8|13479|13477.5|178
1641244800000|2022-01-03 21:20:00|13479.6|13478.1|13480.2|13478.7|13480.4|13479.2|13479.6|13478.1|149
1641245100000|2022-01-03 21:25:00|13480.1|13478.6|13479.4|13478.5|13480.3|13479|13479.3|13478.3|182
1641245400000|2022-01-03 21:30:00|13479.5|13478.6|13481.2|13479.7|13482|13480.5|13479.3|13478.2|184
1641245700000|2022-01-03 21:35:00|13481.3|13479.8|13481|13479.5|13481.3|13479.9|13480.2|13479|162
1641246000000|2022-01-03 21:40:00|13480.8|13479.3|13480|13478.5|13481|13479.5|13479.2|13477.8|157
1641246300000|2022-01-03 21:45:00|13479.9|13478.4|13480|13477.9|13481.2|13479.7|13479.3|13477.5|230
1641246600000|2022-01-03 21:50:00|13480.1|13477.8|13479.7|13478.2|13480.4|13478.2|13478|13476|255
1641246900000|2022-01-03 21:55:00|13480.1|13478|13485.3|13474.3|13486|13478.2|13478.5|13473.8|328
1641247200000|2022-01-03 22:00:00|13485|13474|13480|13469|13485.8|13475.7|13479.9|13468.9|20
1641247500000|2022-01-03 22:05:00|13482.9|13471.9|13480.4|13469.4|13483.3|13472.3|13478.8|13467.8|74
1641247800000|2022-01-03 22:10:00|13480.5|13469.5|13483.1|13472.1|13486.1|13475.1|13475.8|13464.8|250
1641248100000|2022-01-03 22:15:00|13482.7|13471.7|13479.7|13468.7|13485.2|13474.2|13478.7|13467.7|154
1641248400000|2022-01-03 22:20:00|13479.8|13468.8|13481.8|13470.8|13482.7|13471.7|13479|13468|151
1641248700000|2022-01-03 22:25:00|13481.4|13470.4|13481.4|13470.4|13482.2|13471.2|13477.7|13466.7|152
1641249000000|2022-01-03 22:30:00|13481|13470|13488.5|13477.5|13489.5|13478.5|13480.2|13469.2|354
1641249300000|2022-01-03 22:35:00|13488.4|13477.4|13484.7|13474.2|13488.4|13477.4|13484.4|13473.4|215
1641249600000|2022-01-03 22:40:00|13483.7|13472.7|13482.6|13471.6|13485.1|13474.9|13478.6|13467.6|243
1641249900000|2022-01-03 22:45:00|13482.4|13471.4|13482.1|13471.1|13483.2|13472.3|13479.3|13468.3|225
1641250200000|2022-01-03 22:50:00|13482|13471|13480.3|13469.3|13483.3|13472.3|13479.6|13468.6|376
1641250500000|2022-01-03 22:55:00|13480.9|13469.9|13479.8|13468.8|13483.6|13472.6|13479.2|13468.2|221
1641250800000|2022-01-03 23:00:00|13481.5|13470.5|13483.5|13472.5|13485.3|13474.9|13477.3|13466.3|536
1641251100000|2022-01-03 23:05:00|13483.7|13472.7|13481.7|13477.7|13484.6|13478.7|13480.6|13470.6|412
1641251400000|2022-01-03 23:10:00|13481.8|13477.6|13480.8|13478.6|13483|13478.8|13479.7|13475.8|347
1641251700000|2022-01-03 23:15:00|13480.7|13478.5|13482.7|13480.5|13482.9|13481|13478.8|13476.7|406
1641252000000|2022-01-03 23:20:00|13482.6|13480.1|13481.6|13480.1|13483.3|13481.5|13481.1|13479|284
1641252300000|2022-01-03 23:25:00|13481.7|13480.2|13484.9|13483.4|13486|13483.9|13481.6|13480.1|298
1641252600000|2022-01-03 23:30:00|13485.3|13483.1|13485|13483.5|13486.6|13484.8|13484.2|13482.4|206
1641252900000|2022-01-03 23:35:00|13485.2|13483.7|13483.7|13482.2|13486.1|13484.6|13483.4|13481.4|414
1641253200000|2022-01-03 23:40:00|13483.6|13482.1|13484.3|13482.8|13484.4|13482.9|13483.4|13481.7|105
1641253500000|2022-01-03 23:45:00|13484.4|13482.9|13482.5|13481|13484.7|13483.2|13482.4|13480.6|158
1641253800000|2022-01-03 23:50:00|13482.6|13481.1|13483|13481.5|13483.1|13481.6|13482.3|13480.8|126
1641254100000|2022-01-03 23:55:00|13483.1|13481.6|13483.2|13481.7|13483.4|13481.9|13482.3|13480.8|155
1641254400000|2022-01-04 00:00:00|13483.1|13481.6|13480.9|13479.4|13485.1|13483.9|13479.8|13478.7|380
1641254700000|2022-01-04 00:05:00|13480.8|13479.3|13478.2|13476.7|13481.4|13480|13476.7|13475.2|353
1641255000000|2022-01-04 00:10:00|13478.3|13476.8|13479|13477.5|13480.3|13479.1|13477.8|13476.6|219
1641255300000|2022-01-04 00:15:00|13478.6|13477.7|13478.9|13477.4|13479.4|13478|13476.4|13475.4|232
1641255600000|2022-01-04 00:20:00|13478.8|13477.3|13477.8|13476.3|13479.5|13478.4|13477.2|13476|209
1641255900000|2022-01-04 00:25:00|13477.7|13476.2|13477.9|13476.4|13478.3|13477.1|13477|13475.8|116
1641256200000|2022-01-04 00:30:00|13477.3|13476.3|13477.8|13476.3|13478|13476.9|13477|13475.7|108
1641256500000|2022-01-04 00:35:00|13477.9|13476.4|13476.4|13474.9|13478.4|13477.2|13476.3|13474.8|199
1641256800000|2022-01-04 00:40:00|13476|13475.1|13476.8|13475.3|13477.2|13475.9|13475.6|13474.1|183
1641257100000|2022-01-04 00:45:00|13476.9|13475.4|13477.2|13476.3|13478.2|13477.2|13476.6|13475.1|149
1641257400000|2022-01-04 00:50:00|13477.3|13476.4|13474.3|13472.8|13478.4|13477.3|13473.8|13472.3|224
1641257700000|2022-01-04 00:55:00|13474.9|13473.4|13478.8|13477.9|13479.6|13478.3|13474.9|13473.4|232
1641258000000|2022-01-04 01:00:00|13478.5|13477.6|13480.2|13478.7|13480.3|13479.2|13478|13477.1|241
1641258300000|2022-01-04 01:05:00|13480.3|13478.8|13481.7|13480.2|13482.6|13481.4|13479.8|13478.4|242
1641258600000|2022-01-04 01:10:00|13481.8|13480.3|13483.8|13482.3|13483.8|13482.3|13481.7|13480.2|249
1641258900000|2022-01-04 01:15:00|13483.7|13482.2|13482.4|13480.9|13484.3|13482.8|13480.6|13479.2|309
1641259200000|2022-01-04 01:20:00|13482.3|13480.8|13484.1|13482.6|13484.3|13483|13481.8|13480.3|218
1641259500000|2022-01-04 01:25:00|13484|13482.5|13484.2|13482.7|13484.3|13482.8|13481.7|13480.4|195
1641259800000|2022-01-04 01:30:00|13483.5|13482.6|13480.7|13479.8|13484.4|13483|13480.7|13479.5|201
1641260100000|2022-01-04 01:35:00|13480.8|13479.9|13479.9|13479|13481.9|13480.9|13479.7|13478.4|264
1641260400000|2022-01-04 01:40:00|13479.8|13478.9|13480.3|13478.8|13481.5|13479.7|13478.6|13477.3|271
1641260700000|2022-01-04 01:45:00|13480.2|13478.7|13480.1|13478.6|13480.3|13479|13478|13476.9|243
1641261000000|2022-01-04 01:50:00|13480.2|13478.7|13481.8|13480.3|13483.4|13481.9|13479|13477.8|301
1641261300000|2022-01-04 01:55:00|13481.7|13480.2|13481.3|13479.8|13482.1|13480.6|13479.8|13478.3|220
1641261600000|2022-01-04 02:00:00|13481.4|13479.9|13480|13478.5|13481.4|13480.2|13479.9|13478.4|138
1641261900000|2022-01-04 02:05:00|13480.1|13478.6|13476.1|13475.2|13480.4|13478.9|13476.1|13474.8|203
1641262200000|2022-01-04 02:10:00|13476.2|13475.3|13476.8|13475.9|13477.5|13476.5|13475.8|13474.6|237
1641262500000|2022-01-04 02:15:00|13476.7|13475.8|13478|13476.5|13478.4|13477.5|13475.7|13474.4|169
1641262800000|2022-01-04 02:20:00|13477.9|13476.4|13478.1|13476.6|13479.4|13478.5|13477|13475.8|206
1641263100000|2022-01-04 02:25:00|13478|13476.5|13477.7|13476.8|13479.2|13477.9|13477.7|13476.5|191
1641263400000|2022-01-04 02:30:00|13477.8|13476.9|13479|13478.1|13479.6|13478.5|13477.5|13476.3|160
1641263700000|2022-01-04 02:35:00|13479.1|13478.2|13479|13478.1|13479.6|13478.2|13478.8|13477.6|131
1641264000000|2022-01-04 02:40:00|13479.1|13478.2|13479.2|13478.3|13480|13478.6|13477.9|13476.8|248
1641264300000|2022-01-04 02:45:00|13479.3|13478.4|13479.8|13478.3|13480|13478.6|13478.2|13477|216
1641264600000|2022-01-04 02:50:00|13479.9|13478.4|13479.3|13477.8|13480.3|13478.9|13478.9|13477.6|251
1641264900000|2022-01-04 02:55:00|13479|13478.1|13473.7|13472.8|13479.3|13478.2|13472.4|13471.3|465
1641265200000|2022-01-04 03:00:00|13473.6|13472.7|13471.9|13470.4|13474.9|13474|13471.7|13470.3|268
1641265500000|2022-01-04 03:05:00|13472|13470.5|13469.4|13467.9|13472|13470.5|13467.9|13466.4|348
1641265800000|2022-01-04 03:10:00|13469.5|13468|13470.2|13468.7|13471.8|13470.3|13469.4|13467.9|218
1641266100000|2022-01-04 03:15:00|13470.1|13468.6|13467.1|13465.6|13471.2|13469.7|13466.6|13465.2|269
1641266400000|2022-01-04 03:20:00|13467|13465.5|13464.8|13463.3|13467.3|13465.9|13464.4|13463.2|200
1641266700000|2022-01-04 03:25:00|13464.6|13463.1|13466.9|13466|13467.9|13466.8|13463.7|13462.3|255
1641267000000|2022-01-04 03:30:00|13467|13466.1|13467.3|13465.8|13467.5|13466.5|13466.8|13465.5|189
1641267300000|2022-01-04 03:35:00|13467.2|13465.7|13468|13466.5|13468.2|13466.9|13466.7|13465.5|147
1641267600000|2022-01-04 03:40:00|13467.9|13466.4|13466.9|13466|13468.1|13466.8|13465.8|13464.9|142
1641267900000|2022-01-04 03:45:00|13466.8|13465.9|13464.4|13462.9|13468.1|13466.9|13464.3|13462.8|340
1641268200000|2022-01-04 03:50:00|13464.3|13462.8|13465.5|13464|13466.1|13464.9|13464.1|13462.6|217
1641268500000|2022-01-04 03:55:00|13465.6|13464.1|13464.8|13463.9|13465.9|13464.4|13464.1|13462.9|191
1641268800000|2022-01-04 04:00:00|13464.9|13464|13466.1|13464.6|13466.2|13465|13463.9|13462.6|214
1641269100000|2022-01-04 04:05:00|13466|13465.1|13468.2|13466.7|13468.3|13467.3|13465.9|13464.7|148
1641269400000|2022-01-04 04:10:00|13468|13467.1|13469.9|13469|13470.3|13469.2|13468|13466.9|162
1641269700000|2022-01-04 04:15:00|13470|13469.1|13468.3|13466.8|13470.2|13469.1|13467.6|13466.5|223
1641270000000|2022-01-04 04:20:00|13468.4|13466.9|13467.5|13466|13469.6|13468.1|13466.9|13465.9|181
1641270300000|2022-01-04 04:25:00|13467.4|13465.9|13467.9|13467|13468.3|13467.2|13467.2|13465.7|164
1641270600000|2022-01-04 04:30:00|13467.8|13466.9|13470.1|13468.6|13470.2|13469|13467.5|13466.1|143
1641270900000|2022-01-04 04:35:00|13470|13468.5|13476.8|13475.3|13477.3|13475.8|13469.3|13468.1|325
1641271200000|2022-01-04 04:40:00|13476.7|13475.2|13474.3|13472.8|13477.4|13475.9|13473.7|13472.2|220
1641271500000|2022-01-04 04:45:00|13474.2|13472.7|13473.4|13471.9|13475.3|13473.8|13473|13471.7|216
1641271800000|2022-01-04 04:50:00|13473.3|13471.8|13471.6|13470.1|13473.4|13471.9|13471.4|13469.9|220
1641272100000|2022-01-04 04:55:00|13471.7|13470.2|13469.8|13468.9|13471.7|13470.4|13469.6|13468.6|240
1641272400000|2022-01-04 05:00:00|13469.9|13469|13470.8|13469.3|13471.2|13470.1|13469|13467.8|270
1641272700000|2022-01-04 05:05:00|13470.7|13469.2|13469.3|13467.8|13471.3|13470|13468.3|13467.3|233
1641273000000|2022-01-04 05:10:00|13468.9|13468|13474|13472.5|13474.1|13472.9|13468.6|13467.5|268
1641273300000|2022-01-04 05:15:00|13473.9|13472.4|13472.7|13471.8|13474.1|13472.9|13472.4|13471.1|169
1641273600000|2022-01-04 05:20:00|13473|13471.5|13472.6|13471.7|13473.4|13472.2|13471.9|13470.9|165
1641273900000|2022-01-04 05:25:00|13472.7|13471.8|13469.9|13468.4|13473.2|13472|13469.5|13468.1|217
1641274200000|2022-01-04 05:30:00|13470|13468.5|13470|13468.5|13470.6|13469.3|13468.6|13467.5|240
1641274500000|2022-01-04 05:35:00|13469.9|13468.4|13470.9|13470|13472.4|13471.2|13469.9|13468.4|205
1641274800000|2022-01-04 05:40:00|13471|13470.1|13472.2|13470.7|13472.8|13471.9|13470.8|13469.9|219
1641275100000|2022-01-04 05:45:00|13472.3|13470.8|13470.5|13469.6|13472.6|13471.4|13470.5|13469.4|213
1641275400000|2022-01-04 05:50:00|13470.6|13469.7|13469.9|13469|13470.7|13469.8|13468.6|13467.4|207
1641275700000|2022-01-04 05:55:00|13469.8|13468.9|13469.2|13467.7|13469.9|13469|13467.3|13466.2|330
1641276000000|2022-01-04 06:00:00|13469.3|13467.8|13467.6|13466.7|13471|13469.5|13467.5|13466.3|234
1641276300000|2022-01-04 06:05:00|13467.7|13466.8|13466.5|13465.6|13469.2|13468|13466.4|13465.5|195
1641276600000|2022-01-04 06:10:00|13466.6|13465.7|13466|13464.5|13467.1|13465.7|13465.4|13464.2|221
1641276900000|2022-01-04 06:15:00|13466.1|13464.6|13464.9|13464|13466.1|13464.7|13464.1|13462.9|231
1641277200000|2022-01-04 06:20:00|13464.8|13463.9|13463.9|13462.4|13464.9|13464|13463.1|13461.9|268
1641277500000|2022-01-04 06:25:00|13463.8|13462.3|13461.1|13459.6|13464.1|13463.1|13460.1|13458.9|283
1641277800000|2022-01-04 06:30:00|13460.7|13459.8|13463.3|13462.4|13464|13462.7|13460.1|13459.2|335
1641278100000|2022-01-04 06:35:00|13463.2|13462.3|13468.1|13466.6|13468.1|13466.7|13461.9|13460.7|307
1641278400000|2022-01-04 06:40:00|13468.2|13466.7|13465|13463.5|13468.5|13467.2|13464.7|13463.4|176
1641278700000|2022-01-04 06:45:00|13464.9|13463.4|13465.1|13463.6|13465.2|13464.1|13462|13460.9|357
1641279000000|2022-01-04 06:50:00|13465.2|13463.7|13464.9|13463.4|13466.2|13464.9|13462.9|13461.7|287
1641279300000|2022-01-04 06:55:00|13465.3|13463.8|13464.2|13462.7|13466.3|13465.2|13461.9|13461|371
1641279600000|2022-01-04 07:00:00|13463.9|13463|13467.2|13466.3|13468.1|13467.2|13463.6|13462.5|361
1641279900000|2022-01-04 07:05:00|13467.5|13466.6|13466|13465.1|13470.3|13469.1|13465.4|13464.3|359
1641280200000|2022-01-04 07:10:00|13466.2|13465.3|13462.9|13462|13466.2|13465.3|13461.8|13460.6|399
1641280500000|2022-01-04 07:15:00|13463.2|13461.7|13464.8|13463.9|13466.5|13465.2|13461.8|13460.6|372
1641280800000|2022-01-04 07:20:00|13464.9|13464|13465|13464.1|13468.3|13466.8|13463|13461.8|351
1641281100000|2022-01-04 07:25:00|13465.1|13464.2|13467.4|13465.9|13468.2|13467.1|13465|13463.5|349
1641281400000|2022-01-04 07:30:00|13467.3|13465.8|13469.9|13469|13471.9|13471|13466.7|13465.5|409
1641281700000|2022-01-04 07:35:00|13470|13469.1|13470.4|13469.5|13471|13470.1|13467.8|13466.9|336
1641282000000|2022-01-04 07:40:00|13470.3|13469.4|13474.4|13472.9|13474.4|13473.3|13469.2|13468.3|314
1641282300000|2022-01-04 07:45:00|13474.3|13472.8|13476.9|13476|13477.1|13476.2|13471.6|13470.5|477
1641282600000|2022-01-04 07:50:00|13477|13476.1|13481.4|13479.9|13485.4|13484.5|13476.7|13475.4|567
1641282900000|2022-01-04 07:55:00|13481.1|13479.6|13489.1|13488.2|13490.1|13488.6|13480.7|13479.6|697
1641283200000|2022-01-04 08:00:00|13488.9|13487.4|13493.2|13492.3|13494.2|13493.3|13485.9|13485|879
1641283500000|2022-01-04 08:05:00|13493.1|13492.2|13491.5|13490|13496.4|13495.4|13490.8|13489.6|754
1641283800000|2022-01-04 08:10:00|13491.6|13490.1|13499.4|13497.9|13499.7|13498.4|13491.6|13490.1|711
1641284100000|2022-01-04 08:15:00|13499.3|13497.8|13496.4|13494.9|13499.8|13498.5|13495.2|13493.7|480
1641284400000|2022-01-04 08:20:00|13496.3|13494.8|13491.2|13490.3|13497.4|13495.9|13491|13489.9|452
1641284700000|2022-01-04 08:25:00|13491.8|13490.9|13490.9|13490|13495.4|13494.4|13490.9|13489.8|564
1641285000000|2022-01-04 08:30:00|13491|13490.1|13488.2|13487.3|13491.6|13490.7|13485.9|13485|562
1641285300000|2022-01-04 08:35:00|13488.3|13487.4|13484.3|13483.4|13488.3|13487.4|13483.6|13482.7|336
1641285600000|2022-01-04 08:40:00|13484.2|13483.3|13490.6|13489.1|13491.4|13490.5|13484.2|13483.3|533
1641285900000|2022-01-04 08:45:00|13490.7|13489.2|13499.8|13498.9|13500.4|13499.5|13490.3|13489|533
1641286200000|2022-01-04 08:50:00|13499.6|13498.7|13496.2|13495.3|13502.8|13501.9|13495.7|13494.8|460
1641286500000|2022-01-04 08:55:00|13496.1|13495.2|13492.3|13490.8|13498.8|13497.3|13488.4|13487.3|632
1641286800000|2022-01-04 09:00:00|13492.2|13490.7|13491.6|13490.7|13494.4|13493.1|13489.4|13488.3|673
1641287100000|2022-01-04 09:05:00|13491.5|13490.6|13492.7|13491.8|13495.9|13494.8|13489|13488.1|596
1641287400000|2022-01-04 09:10:00|13492.6|13491.7|13498.5|13497.6|13498.5|13497.6|13492.3|13491.4|590
1641287700000|2022-01-04 09:15:00|13498.4|13497.5|13504.4|13502.9|13505.8|13504.9|13498.4|13497.5|601
1641288000000|2022-01-04 09:20:00|13504.3|13502.8|13505|13504.1|13506.9|13505.7|13502.4|13501.5|560
1641288300000|2022-01-04 09:25:00|13505.1|13504.2|13510.4|13508.9|13510.8|13508.9|13503.6|13502.4|604
1641288600000|2022-01-04 09:30:00|13510.5|13509|13509.4|13508.5|13512.9|13511.2|13508.2|13507.3|583
1641288900000|2022-01-04 09:35:00|13509.5|13508.6|13507.1|13506.2|13511.3|13510.4|13506.9|13506|513
1641289200000|2022-01-04 09:40:00|13507|13506.1|13510.1|13509.2|13512.6|13511.6|13503.9|13502.7|637
1641289500000|2022-01-04 09:45:00|13510.2|13509.3|13512.8|13511.9|13512.8|13511.9|13505.9|13505|614
1641289800000|2022-01-04 09:50:00|13512.7|13511.8|13510.2|13508.7|13513.5|13512.6|13508.5|13507.6|707
1641290100000|2022-01-04 09:55:00|13510.3|13508.8|13512.3|13510.8|13514.7|13513.5|13508.7|13507.4|611
1641290400000|2022-01-04 10:00:00|13511.2|13510.3|13504.6|13503.1|13513.3|13512.4|13504.6|13503.1|624
1641290700000|2022-01-04 10:05:00|13504.3|13503.4|13504.5|13503.6|13507.4|13506.4|13502.8|13501.8|560
1641291000000|2022-01-04 10:10:00|13504.4|13503.5|13509.8|13508.9|13511.3|13510.4|13503.9|13502.8|530
1641291300000|2022-01-04 10:15:00|13510|13509.1|13514.3|13513.4|13514.9|13514|13508.9|13508|530
1641291600000|2022-01-04 10:20:00|13514.2|13513.3|13505.4|13503.9|13514.3|13513.4|13504|13502.9|762
1641291900000|2022-01-04 10:25:00|13505.3|13503.8|13506.2|13505.3|13507.6|13506.3|13502.9|13502|633
1641292200000|2022-01-04 10:30:00|13506.3|13505.4|13504.6|13503.7|13506.8|13505.8|13501.8|13500.9|636
1641292500000|2022-01-04 10:35:00|13504.4|13503.5|13503.9|13503|13508.8|13507.6|13503.5|13502.6|552
1641292800000|2022-01-04 10:40:00|13504|13503.1|13508.3|13507.4|13511.5|13510.4|13503.9|13503|537
1641293100000|2022-01-04 10:45:00|13508.4|13507.5|13513.5|13512.6|13515.3|13514.4|13507.5|13506.6|486
1641293400000|2022-01-04 10:50:00|13513.6|13512.7|13508.4|13507.5|13514.9|13513.8|13508.1|13507.1|566
1641293700000|2022-01-04 10:55:00|13508.3|13507.4|13501.2|13500.3|13508.3|13507.4|13500.9|13500|614
1641294000000|2022-01-04 11:00:00|13501.3|13500.4|13495.5|13494|13503.5|13502.6|13494.8|13493.5|594
1641294300000|2022-01-04 11:05:00|13495.6|13494.1|13489.3|13488.4|13497.1|13495.9|13489.1|13487.8|595
1641294600000|2022-01-04 11:10:00|13489.1|13488.2|13490.2|13489.3|13492.1|13491.2|13488.8|13487.6|567
1641294900000|2022-01-04 11:15:00|13490.1|13489.2|13487.6|13486.7|13490.2|13489.2|13486.7|13485.5|486
1641295200000|2022-01-04 11:20:00|13487.5|13486.6|13489.6|13488.7|13490.6|13489.6|13487.5|13486.4|452
1641295500000|2022-01-04 11:25:00|13489.5|13488.6|13487.1|13486.2|13491.9|13491|13486|13484.7|737
1641295800000|2022-01-04 11:30:00|13487|13486.1|13488.2|13486.7|13490.1|13489.2|13484.9|13483.8|642
1641296100000|2022-01-04 11:35:00|13488.1|13486.6|13496.2|13494.7|13496.9|13496|13488.1|13486.6|571
1641296400000|2022-01-04 11:40:00|13496.3|13494.8|13497.8|13496.9|13499.8|13498.7|13494.9|13493.5|458
1641296700000|2022-01-04 11:45:00|13498.1|13496.6|13497.3|13496.4|13498.2|13497.2|13494.9|13493.8|432
1641297000000|2022-01-04 11:50:00|13497.2|13496.3|13495.2|13494.3|13498.7|13497.6|13494.7|13493.8|606
1641297300000|2022-01-04 11:55:00|13495.3|13494.4|13496.3|13495.4|13497.5|13496.6|13493.2|13492.3|688
1641297600000|2022-01-04 12:00:00|13496.4|13495.5|13488.6|13487.7|13497.1|13496.2|13488.1|13487|699
1641297900000|2022-01-04 12:05:00|13488.5|13487.6|13484.2|13483.3|13488.5|13487.6|13483.6|13482.7|555
1641298200000|2022-01-04 12:10:00|13484.3|13483.4|13488.8|13487.9|13491.3|13490.4|13484.3|13483.4|543
1641298500000|2022-01-04 12:15:00|13489.2|13488.3|13489.4|13488.5|13490.4|13489.4|13487.2|13485.8|532
1641298800000|2022-01-04 12:20:00|13489.5|13488.6|13483.1|13482.2|13490.6|13489.6|13482.2|13481.1|643
1641299100000|2022-01-04 12:25:00|13483|13482.1|13483.6|13482.1|13485.3|13484.1|13481|13480|723
1641299400000|2022-01-04 12:30:00|13483.5|13482|13486.2|13485.3|13487.8|13486.8|13482.2|13481|625
1641299700000|2022-01-04 12:35:00|13486.1|13485.2|13484.4|13483.5|13488.3|13487.4|13483.9|13483|567
1641300000000|2022-01-04 12:40:00|13484.3|13483.4|13479.4|13478.5|13484.5|13483.6|13479.2|13478.3|549
1641300300000|2022-01-04 12:45:00|13479.6|13478.1|13482.1|13481.2|13484.8|13483.9|13479.5|13478|393
1641300600000|2022-01-04 12:50:00|13481.5|13480.6|13482.4|13481.5|13484.2|13483.3|13481.1|13480.2|346
1641300900000|2022-01-04 12:55:00|13482.6|13481.7|13483.5|13482.6|13485.4|13484.5|13481.3|13480.4|548
1641301200000|2022-01-04 13:00:00|13483.7|13482.8|13488.4|13487.5|13488.7|13487.8|13483.5|13482.6|598
1641301500000|2022-01-04 13:05:00|13488.8|13487.3|13486.4|13485.5|13490.6|13489.7|13485.4|13484.5|476
1641301800000|2022-01-04 13:10:00|13486.3|13485.4|13488.6|13487.7|13490.2|13489.3|13486.3|13485.1|484
1641302100000|2022-01-04 13:15:00|13488.7|13487.8|13487|13486.1|13489.5|13488.4|13485.5|13484.6|479
1641302400000|2022-01-04 13:20:00|13487.1|13486.2|13494.2|13493.3|13494.7|13493.8|13485.8|13484.5|723
1641302700000|2022-01-04 13:25:00|13494.1|13493.2|13497.4|13496.5|13499.6|13498.6|13494|13493.1|888
1641303000000|2022-01-04 13:30:00|13497.5|13496.6|13496.5|13495|13498|13497.1|13492.5|13491.6|760
1641303300000|2022-01-04 13:35:00|13496.6|13495.1|13494.8|13493.9|13497.2|13496.2|13492.4|13491.5|586
1641303600000|2022-01-04 13:40:00|13494.6|13493.7|13496.9|13496|13497.9|13497|13494.1|13492.8|539
1641303900000|2022-01-04 13:45:00|13497|13496.1|13496.9|13496|13498.4|13497.5|13494.2|13493.3|546
1641304200000|2022-01-04 13:50:00|13496.8|13495.9|13506.4|13505.5|13508.3|13507.2|13496.8|13495.9|603
1641304500000|2022-01-04 13:55:00|13506.5|13505.6|13515.3|13514.4|13516|13514.9|13504.9|13504|837
1641304800000|2022-01-04 14:00:00|13515.8|13514.9|13514.4|13513.5|13520.5|13519.4|13513.2|13512|915
1641305100000|2022-01-04 14:05:00|13514.5|13513.6|13514|13513.1|13518.5|13517.3|13513.8|13512.8|590
1641305400000|2022-01-04 14:10:00|13514.1|13513.2|13515.9|13515|13519|13518|13513.1|13512|813
1641305700000|2022-01-04 14:15:00|13515.8|13514.9|13514.4|13513.5|13516.5|13515.2|13509.8|13508.5|851
1641306000000|2022-01-04 14:20:00|13514.3|13513.4|13519.3|13518.4|13521.7|13520.7|13514.3|13513.4|687
1641306300000|2022-01-04 14:25:00|13519.4|13518.5|13517.7|13516.8|13523.4|13522.5|13517.1|13516.2|654
1641306600000|2022-01-04 14:30:00|13518|13517.1|13520.2|13519.3|13525.1|13524.2|13516.4|13515.2|803
1641306900000|2022-01-04 14:35:00|13520.1|13519.2|13522.3|13521.4|13527.6|13526.7|13520.1|13519.2|707
1641307200000|2022-01-04 14:40:00|13522.4|13521.5|13525.4|13524.5|13525.5|13524.6|13520.5|13519.6|666
1641307500000|2022-01-04 14:45:00|13525.5|13524.6|13528.5|13527|13530.3|13529.4|13525.3|13524.4|622
1641307800000|2022-01-04 14:50:00|13528.6|13527.1|13528.5|13527.6|13529|13528.1|13526.2|13525.2|707
1641308100000|2022-01-04 14:55:00|13528.7|13527.8|13518.7|13514.7|13529.1|13528.2|13516.4|13510|932
1641308400000|2022-01-04 15:00:00|13518.6|13514.2|13532.2|13531.3|13532.5|13531.4|13518.6|13514.2|1405
1641308700000|2022-01-04 15:05:00|13532.5|13531|13533.4|13532.5|13533.8|13532.9|13523.1|13522.2|1006
1641309000000|2022-01-04 15:10:00|13533.3|13532.4|13538.9|13538|13541.8|13540.6|13532.7|13531.6|860
1641309300000|2022-01-04 15:15:00|13538.8|13537.9|13539|13538.1|13542|13541.1|13536.9|13535.6|756
1641309600000|2022-01-04 15:20:00|13539.1|13538.2|13543.2|13541.7|13543.5|13542.3|13538.8|13537.9|840
1641309900000|2022-01-04 15:25:00|13543.3|13541.8|13547|13545.5|13548.5|13547.5|13542.6|13541.1|898
1641310200000|2022-01-04 15:30:00|13546.5|13545.6|13544.9|13544|13549.7|13548.8|13543.8|13542.6|758
1641310500000|2022-01-04 15:35:00|13545.5|13544.1|13548.4|13546.9|13549.7|13548.7|13545.3|13544.1|532
1641310800000|2022-01-04 15:40:00|13548.3|13546.8|13556.6|13555.7|13556.8|13555.9|13547.3|13546|808
1641311100000|2022-01-04 15:45:00|13556.5|13555.6|13555.4|13554.5|13556.6|13555.7|13550.3|13549.4|792
1641311400000|2022-01-04 15:50:00|13555.5|13554.6|13553.3|13552.4|13557.6|13556.3|13552.4|13551.1|833
1641311700000|2022-01-04 15:55:00|13553.2|13552.3|13553.7|13552.8|13558.2|13557|13551.9|13550.8|1237
1641312000000|2022-01-04 16:00:00|13553.5|13552.6|13548.6|13547.1|13554.5|13553.5|13545.1|13544|1195
1641312300000|2022-01-04 16:05:00|13548.4|13546.9|13543.7|13542.2|13551.6|13550.3|13540.6|13539.4|876
1641312600000|2022-01-04 16:10:00|13543.5|13542|13546.4|13545.5|13547.6|13546.6|13542.1|13541|773
1641312900000|2022-01-04 16:15:00|13546.5|13545|13543.7|13542.2|13549.2|13548.1|13542.9|13541.8|880
1641313200000|2022-01-04 16:20:00|13543.6|13542.1|13538.4|13536.9|13543.7|13542.3|13537|13535.7|555
1641313500000|2022-01-04 16:25:00|13538.3|13536.8|13535.1|13533.6|13540.8|13539.3|13534.9|13533.6|852
1641313800000|2022-01-04 16:30:00|13535.2|13533.7|13543.5|13542|13544.3|13542.8|13534.9|13533.4|964
1641314100000|2022-01-04 16:35:00|13543.4|13541.9|13541.2|13539.7|13543.6|13542.1|13536.8|13535.6|951
1641314400000|2022-01-04 16:40:00|13541.1|13539.6|13539.2|13538.3|13542.3|13541|13536.1|13534.9|682
1641314700000|2022-01-04 16:45:00|13539.3|13538.4|13544.8|13543.9|13545.6|13544.5|13538.5|13537.6|669
1641315000000|2022-01-04 16:50:00|13544.7|13543.8|13543.3|13542.4|13547.3|13546.4|13543|13542.1|603
1641315300000|2022-01-04 16:55:00|13543.2|13542.3|13542.3|13541.4|13543.6|13542.5|13541.8|13540.7|408
1641315600000|2022-01-04 17:00:00|13542.2|13541.3|13541.2|13540.3|13543.8|13542.9|13540.8|13539.8|401
1641315900000|2022-01-04 17:05:00|13541.1|13540.2|13538.9|13538|13543.6|13542.7|13538.8|13537.9|482
1641316200000|2022-01-04 17:10:00|13538.8|13537.9|13542.1|13541.2|13543.3|13542.2|13537.9|13536.8|435
1641316500000|2022-01-04 17:15:00|13542.3|13541.4|13544.1|13543.2|13545.6|13544.4|13542.1|13540.9|480
1641316800000|2022-01-04 17:20:00|13544.2|13543.3|13545.1|13544.2|13549.1|13547.9|13543.5|13542.2|502
1641317100000|2022-01-04 17:25:00|13545.2|13544.3|13542.4|13541.5|13546.4|13545.5|13541.9|13540.9|433
1641317400000|2022-01-04 17:30:00|13542.3|13541.4|13539.3|13537.8|13542.6|13541.7|13537.1|13536|482
1641317700000|2022-01-04 17:35:00|13539.4|13537.9|13536.3|13535.4|13541.8|13540.6|13535.9|13535|475
1641318000000|2022-01-04 17:40:00|13536.4|13535.5|13536.2|13534.7|13537.7|13536.4|13535.2|13533.9|311
1641318300000|2022-01-04 17:45:00|13536.5|13535|13539.4|13538.5|13540.6|13539.1|13535.8|13534.5|516
1641318600000|2022-01-04 17:50:00|13539.3|13538.4|13540.8|13539.3|13544.8|13543.6|13539.3|13538.1|479
1641318900000|2022-01-04 17:55:00|13540.5|13539.6|13536.7|13535.8|13541.2|13539.9|13536|13534.7|496
1641319200000|2022-01-04 18:00:00|13536.4|13535.2|13534.6|13533.1|13537.7|13536.5|13533.4|13532.2|446
1641319500000|2022-01-04 18:05:00|13534.3|13532.8|13535.8|13534.3|13536.1|13534.6|13533.2|13531.8|297
1641319800000|2022-01-04 18:10:00|13535.4|13534.5|13534.5|13533|13536.8|13535.4|13534|13532.7|398
1641320100000|2022-01-04 18:15:00|13534.7|13533.2|13535.2|13534.3|13537.5|13536.2|13534|13532.6|354
1641320400000|2022-01-04 18:20:00|13535.1|13534.2|13535.5|13534.6|13537.6|13536.3|13534.7|13533.6|335
1641320700000|2022-01-04 18:25:00|13535.1|13534.2|13536.4|13534.9|13537.8|13536.5|13535|13533.8|336
1641321000000|2022-01-04 18:30:00|13536.5|13535|13532.5|13531|13536.6|13535.4|13532.2|13531|372
1641321300000|2022-01-04 18:35:00|13532.6|13531.1|13528.8|13527.9|13532.8|13531.5|13528|13527|399
1641321600000|2022-01-04 18:40:00|13528.6|13527.7|13525.2|13524.3|13528.6|13527.7|13524.3|13523.3|398
1641321900000|2022-01-04 18:45:00|13525.1|13524.2|13530.6|13529.1|13530.7|13529.6|13524.1|13523.1|528
1641322200000|2022-01-04 18:50:00|13530.2|13529.3|13526.6|13525.7|13530.3|13529.4|13525.4|13524.3|389
1641322500000|2022-01-04 18:55:00|13526.7|13525.8|13523.1|13522.2|13526.8|13525.9|13522|13520.9|493
1641322800000|2022-01-04 19:00:00|13523|13522.1|13522.8|13521.9|13523.7|13522.5|13520.8|13519.9|588
1641323100000|2022-01-04 19:05:00|13522.9|13522|13525.1|13523.6|13525.7|13524.5|13522.8|13521.9|491
1641323400000|2022-01-04 19:10:00|13525|13523.5|13528.5|13527|13529.2|13528.1|13525|13523.5|388
1641323700000|2022-01-04 19:15:00|13528.4|13526.9|13530.6|13529.7|13531.8|13530.6|13528.1|13526.9|342
1641324000000|2022-01-04 19:20:00|13530.9|13529.4|13532.9|13531.4|13533|13532|13529.8|13528.6|436
1641324300000|2022-01-04 19:25:00|13533|13531.5|13531.7|13530.8|13533.8|13532.3|13530.3|13528.8|435
1641324600000|2022-01-04 19:30:00|13531.8|13530.9|13532.6|13531.7|13534.2|13532.9|13531.5|13530.2|277
1641324900000|2022-01-04 19:35:00|13532.9|13531.4|13534.6|13533.1|13535|13533.9|13532.4|13531.2|192
1641325200000|2022-01-04 19:40:00|13534.5|13533|13533.7|13532.2|13535.1|13533.9|13533.3|13532.1|265
1641325500000|2022-01-04 19:45:00|13533.6|13532.1|13531.5|13530.6|13533.7|13532.4|13531.5|13530.2|269
1641325800000|2022-01-04 19:50:00|13531.6|13530.7|13536.8|13535.3|13537.2|13535.9|13531.5|13530.3|333
1641326100000|2022-01-04 19:55:00|13536.7|13535.2|13535.8|13534.3|13538.1|13537|13535|13534|426
1641326400000|2022-01-04 20:00:00|13535.7|13534.2|13536.6|13535.1|13537.6|13536.4|13535.2|13533.8|487
1641326700000|2022-01-04 20:05:00|13536.5|13535|13536|13534.5|13538.5|13537|13535.7|13534.3|333
1641327000000|2022-01-04 20:10:00|13536.1|13534.6|13536.3|13534.8|13537.5|13536|13535.7|13534.2|261
1641327300000|2022-01-04 20:15:00|13536.4|13534.9|13530.5|13529|13536.6|13535.1|13529.6|13528.1|320
1641327600000|2022-01-04 20:20:00|13530.4|13528.9|13530.5|13529|13530.9|13529.7|13529.5|13528|246
1641327900000|2022-01-04 20:25:00|13530.4|13528.9|13529.3|13527.8|13530.9|13529.8|13528.4|13526.9|284
1641328200000|2022-01-04 20:30:00|13529.2|13527.7|13528.9|13527.4|13530.2|13528.9|13526.2|13525.2|340
1641328500000|2022-01-04 20:35:00|13529|13527.5|13528.5|13527|13530.5|13529.2|13527.7|13526.2|347
1641328800000|2022-01-04 20:40:00|13528.6|13527.1|13531.6|13530.1|13531.8|13530.5|13527.6|13526.6|320
1641329100000|2022-01-04 20:45:00|13531.4|13529.9|13527.2|13526.3|13531.6|13530.3|13526.1|13524.7|300
1641329400000|2022-01-04 20:50:00|13527.1|13526.2|13529.6|13528.1|13530.5|13529.3|13527|13525.9|452
1641329700000|2022-01-04 20:55:00|13529.2|13527.7|13529.2|13527.7|13530.9|13529.7|13526.4|13524.9|595
1641330000000|2022-01-04 21:00:00|13529.4|13527.9|13532.1|13530.6|13532.7|13531.2|13527.9|13526.4|429
1641330300000|2022-01-04 21:05:00|13532.2|13530.7|13528.1|13526.6|13532.2|13530.7|13527.8|13526.3|241
1641330600000|2022-01-04 21:10:00|13528.3|13526.8|13528.4|13527.5|13528.8|13527.7|13527.6|13526.1|206
1641330900000|2022-01-04 21:15:00|13528.5|13527.6|13527.9|13526.4|13529|13527.8|13527.2|13525.9|137
1641331200000|2022-01-04 21:20:00|13527.8|13526.3|13527.7|13526.2|13528.3|13526.8|13526.6|13525.1|210
1641331500000|2022-01-04 21:25:00|13527.6|13526.1|13529.9|13528.4|13530|13528.5|13527.5|13526|210
1641331800000|2022-01-04 21:30:00|13530|13528.5|13528.6|13527.1|13530.3|13528.8|13528.1|13526.7|170
1641332100000|2022-01-04 21:35:00|13528.7|13527.2|13528.6|13527.1|13529.6|13528.1|13528.1|13526.6|143
1641332400000|2022-01-04 21:40:00|13528.7|13527.2|13527.2|13525.7|13528.9|13527.7|13527.1|13525.4|147
1641332700000|2022-01-04 21:45:00|13527.5|13526|13529|13527.5|13529.7|13527.9|13527.3|13525.6|210
1641333000000|2022-01-04 21:50:00|13528.9|13527.4|13529.3|13526.9|13529.5|13527.8|13528.4|13526.5|219
1641333300000|2022-01-04 21:55:00|13529.2|13526.8|13535.2|13524.2|13536.4|13527.9|13527.9|13522.6|477
1641333600000|2022-01-04 22:00:00|13535.8|13524.8|13536.9|13525.9|13537.4|13526.4|13535.6|13524.6|32
1641333900000|2022-01-04 22:05:00|13537.1|13526.1|13537.8|13526.8|13538.3|13527.3|13536.4|13525.4|44
1641334200000|2022-01-04 22:10:00|13538.2|13527.2|13538.6|13527.6|13541.7|13530.7|13537.8|13526.8|194
1641334500000|2022-01-04 22:15:00|13538.4|13527.4|13536.3|13525.3|13538.9|13527.9|13535.4|13524.4|198
1641334800000|2022-01-04 22:20:00|13536.5|13525.5|13534.4|13523.4|13538.9|13527.9|13533.5|13522.5|410
1641335100000|2022-01-04 22:25:00|13534.8|13523.8|13532.4|13521.8|13537.3|13526.3|13531.9|13521.1|306
1641335400000|2022-01-04 22:30:00|13532.2|13522.5|13530.8|13521.2|13533.7|13526.3|13530.5|13520.5|289
1641335700000|2022-01-04 22:35:00|13530.9|13521.3|13531.5|13523.8|13532.2|13524.1|13530.5|13520|238
1641336000000|2022-01-04 22:40:00|13531.1|13523.7|13531.7|13520.7|13533.6|13523.7|13530.7|13519.7|195
1641336300000|2022-01-04 22:45:00|13531.3|13520.3|13531.8|13522.1|13532.2|13522.9|13528.3|13519.8|219
1641336600000|2022-01-04 22:50:00|13531.7|13522.5|13530.7|13522.2|13532|13523|13529.1|13519.9|869
1641336900000|2022-01-04 22:55:00|13530.6|13522.3|13532.6|13521.6|13534|13523.5|13530.3|13520.2|643
1641337200000|2022-01-04 23:00:00|13532.7|13521.7|13529.9|13526.1|13533.7|13527.5|13529.2|13521|534
1641337500000|2022-01-04 23:05:00|13529.5|13526.4|13529.1|13526.4|13531.3|13527.4|13528.8|13525.1|296
1641337800000|2022-01-04 23:10:00|13529.5|13526.2|13530.1|13527.3|13531|13528.3|13529|13526|275
1641338100000|2022-01-04 23:15:00|13529.8|13527.2|13529.2|13527.7|13530|13528.1|13528.1|13526.3|222
1641338400000|2022-01-04 23:20:00|13528.7|13527.2|13528.6|13527.1|13529.9|13528.1|13528.2|13526.4|187
1641338700000|2022-01-04 23:25:00|13528.5|13527|13529.5|13528|13530.8|13529.3|13528.2|13526.7|131
1641339000000|2022-01-04 23:30:00|13529.4|13527.9|13528.9|13527.4|13529.6|13528.1|13527.5|13526|151
1641339300000|2022-01-04 23:35:00|13528.8|13527.3|13529.7|13528.2|13529.8|13528.3|13528.5|13527|125
1641339600000|2022-01-04 23:40:00|13529.8|13528.3|13530.8|13529.3|13531.1|13529.6|13529.7|13528.2|100
1641339900000|2022-01-04 23:45:00|13530.7|13529.2|13530.8|13529.3|13531.9|13530.4|13530.5|13529|188
1641340200000|2022-01-04 23:50:00|13530.7|13529.2|13530.9|13529.4|13531.5|13530|13530.6|13529.1|126
1641340500000|2022-01-04 23:55:00|13531|13529.5|13531|13529.5|13531.7|13530.2|13530.6|13529.1|112
1641340800000|2022-01-05 00:00:00|13530.9|13529.4|13531.1|13529.6|13531.8|13530.7|13530.3|13529|226
1641341100000|2022-01-05 00:05:00|13531.4|13530.2|13533.4|13532.5|13534|13532.8|13530.5|13529.3|239
1641341400000|2022-01-05 00:10:00|13533.3|13532.4|13532.3|13531.4|13533.6|13532.6|13532.1|13531.2|177
1641341700000|2022-01-05 00:15:00|13532.2|13531.3|13532.8|13531.3|13532.8|13531.6|13531.2|13530|182
1641342000000|2022-01-05 00:20:00|13532.5|13531.6|13531.6|13530.1|13532.6|13531.6|13531.1|13529.9|206
1641342300000|2022-01-05 00:25:00|13531.5|13530|13531.1|13530.2|13531.9|13530.7|13530.9|13530|108
1641342600000|2022-01-05 00:30:00|13531.2|13530.3|13529.4|13528.5|13531.7|13530.5|13529.2|13528|147
1641342900000|2022-01-05 00:35:00|13529.3|13528.4|13529.1|13528.2|13529.7|13528.5|13527.2|13526|194
1641343200000|2022-01-05 00:40:00|13529|13528.1|13527.8|13526.3|13529.3|13528.2|13527.3|13526.1|159
1641343500000|2022-01-05 00:45:00|13527.6|13526.7|13528.2|13526.7|13529.4|13528|13527.6|13526.5|124
1641343800000|2022-01-05 00:50:00|13528.1|13526.6|13534.5|13533|13535.2|13533.7|13527.4|13526.2|497
1641344100000|2022-01-05 00:55:00|13534.6|13533.1|13530.6|13529.1|13536|13534.5|13530|13528.8|245
1641344400000|2022-01-05 01:00:00|13530.3|13529.4|13529.9|13528.4|13532.3|13531|13529.3|13527.8|444
1641344700000|2022-01-05 01:05:00|13530|13528.5|13531.6|13530.1|13531.6|13530.4|13530|13528.5|227
1641345000000|2022-01-05 01:10:00|13531.5|13530|13531.6|13530.1|13531.9|13530.7|13530.5|13529.2|233
1641345300000|2022-01-05 01:15:00|13531.5|13530|13533.9|13532.4|13534.3|13533.3|13531.2|13530|194
1641345600000|2022-01-05 01:20:00|13534|13533|13534.3|13533.4|13534.8|13533.6|13533.5|13532.2|283
1641345900000|2022-01-05 01:25:00|13534.1|13533.2|13535.4|13534.5|13535.8|13534.6|13534.1|13532.9|316
1641346200000|2022-01-05 01:30:00|13535.5|13534.6|13535.5|13534.6|13536.7|13535.6|13533.8|13532.8|271
1641346500000|2022-01-05 01:35:00|13535.4|13534.5|13536.9|13535.4|13537|13535.7|13534.3|13533.2|215
1641346800000|2022-01-05 01:40:00|13536.8|13535.3|13537.9|13536.4|13538|13536.8|13535.4|13534.2|287
1641347100000|2022-01-05 01:45:00|13538.1|13536.6|13536.7|13535.8|13538.9|13537.8|13536.5|13535.2|234
1641347400000|2022-01-05 01:50:00|13536.9|13536|13540.3|13538.8|13540.6|13539.2|13536.3|13535.1|456
1641347700000|2022-01-05 01:55:00|13540.2|13538.7|13539.5|13538.6|13541|13539.9|13538.9|13537.7|332
1641348000000|2022-01-05 02:00:00|13539.4|13538.5|13539.4|13538.5|13540.9|13540|13538.6|13537.4|213
1641348300000|2022-01-05 02:05:00|13539.5|13538.6|13535.5|13534.6|13539.5|13538.6|13535.4|13534.2|278
1641348600000|2022-01-05 02:10:00|13535.8|13534.3|13535.4|13534.5|13536.8|13535.6|13535.3|13534.1|217
1641348900000|2022-01-05 02:15:00|13535.3|13534.4|13534.3|13533.4|13536.1|13534.8|13534.2|13533|219
1641349200000|2022-01-05 02:20:00|13534.2|13533.3|13534.5|13533.6|13534.9|13533.7|13533.1|13532.1|247
1641349500000|2022-01-05 02:25:00|13534.4|13533.5|13535.6|13534.1|13535.7|13534.2|13534.1|13532.9|187
1641349800000|2022-01-05 02:30:00|13535.3|13534.4|13536.3|13535.4|13537.4|13536|13534.1|13533|233
1641350100000|2022-01-05 02:35:00|13536.2|13535.3|13533.9|13533|13536.6|13535.6|13533.8|13532.9|187
1641350400000|2022-01-05 02:40:00|13534.1|13533.2|13534.5|13533.6|13534.7|13533.6|13532.8|13531.6|284
1641350700000|2022-01-05 02:45:00|13534.8|13533.9|13534.2|13533.3|13534.8|13533.9|13532.3|13531|259
1641351000000|2022-01-05 02:50:00|13534.1|13533.2|13532.8|13531.3|13534.8|13533.5|13531.9|13530.6|247
1641351300000|2022-01-05 02:55:00|13532.5|13531.6|13532.5|13531|13533.4|13532.5|13531.8|13530.9|196
1641351600000|2022-01-05 03:00:00|13532.3|13531.4|13532.5|13531.6|13533.7|13532.4|13532|13530.9|273
1641351900000|2022-01-05 03:05:00|13532.6|13531.7|13532.3|13531.4|13533.8|13532.6|13532.2|13531|229
1641352200000|2022-01-05 03:10:00|13532.5|13531.6|13531.4|13529.9|13533.1|13531.8|13531|13529.7|225
1641352500000|2022-01-05 03:15:00|13531.1|13530.2|13530.4|13528.9|13531.5|13530.4|13529.5|13528.3|255
1641352800000|2022-01-05 03:20:00|13530.5|13529|13530.2|13529.3|13531.6|13530.2|13529.5|13528.5|250
1641353100000|2022-01-05 03:25:00|13530.1|13529.2|13530|13529.1|13531.4|13530.2|13529.2|13528.1|264
1641353400000|2022-01-05 03:30:00|13530.1|13529.2|13531.3|13529.8|13531.6|13530.3|13530|13528.9|165
1641353700000|2022-01-05 03:35:00|13531.4|13529.9|13530.5|13529|13531.8|13530.8|13529.9|13528.6|255
1641354000000|2022-01-05 03:40:00|13530.4|13528.9|13530.4|13528.9|13531.4|13529.9|13530.4|13528.9|177
1641354300000|2022-01-05 03:45:00|13530.5|13529|13530.6|13529.1|13530.8|13529.5|13529.8|13528.7|124
1641354600000|2022-01-05 03:50:00|13530.5|13529|13532.1|13530.6|13532.4|13531.2|13530.3|13528.8|123
1641354900000|2022-01-05 03:55:00|13532.4|13530.9|13533.5|13532|13533.6|13532.1|13532.1|13530.8|161
1641355200000|2022-01-05 04:00:00|13533.4|13531.9|13531.6|13530.1|13533.6|13532.4|13531|13529.8|153
1641355500000|2022-01-05 04:05:00|13531.5|13530|13528.5|13527|13531.6|13530.3|13528.2|13526.9|206
1641355800000|2022-01-05 04:10:00|13528.4|13526.9|13527|13526.1|13528.9|13527.8|13526.7|13525.4|193
1641356100000|2022-01-05 04:15:00|13526.9|13526|13528.8|13527.9|13529|13527.9|13526.9|13525.9|242
1641356400000|2022-01-05 04:20:00|13528.7|13527.8|13529|13527.5|13529.3|13528.4|13528.5|13527.4|130
1641356700000|2022-01-05 04:25:00|13528.9|13527.4|13528.7|13527.2|13529.3|13528.2|13528.2|13527.1|232
1641357000000|2022-01-05 04:30:00|13528.6|13527.1|13527.8|13526.9|13529.3|13528.2|13527.8|13526.7|172
1641357300000|2022-01-05 04:35:00|13527.9|13527|13527.2|13526.3|13528.6|13527.2|13526.9|13525.8|150
1641357600000|2022-01-05 04:40:00|13527.3|13526.4|13527.7|13526.2|13528.6|13527.4|13526.7|13525.8|185
1641357900000|2022-01-05 04:45:00|13527.8|13526.3|13527.2|13526.3|13528.4|13527.2|13527.1|13526|195
1641358200000|2022-01-05 04:50:00|13527.3|13526.4|13524.2|13523.3|13527.6|13526.4|13523.7|13522.8|230
1641358500000|2022-01-05 04:55:00|13524.1|13523.2|13525.3|13524.4|13525.5|13524.5|13523.3|13522|246
1641358800000|2022-01-05 05:00:00|13525.4|13524.5|13527.7|13526.8|13528.2|13527|13524.4|13523|274
1641359100000|2022-01-05 05:05:00|13527.6|13526.7|13525.4|13524.5|13528.2|13527.1|13525.4|13524.2|176
1641359400000|2022-01-05 05:10:00|13525.5|13524.6|13525.4|13524.5|13525.8|13524.7|13524.4|13523.3|165
1641359700000|2022-01-05 05:15:00|13525.3|13524.4|13525.4|13524.5|13526.8|13525.7|13525.2|13524|119
1641360000000|2022-01-05 05:20:00|13525.3|13524.4|13525.3|13524.4|13526.3|13525.2|13525.1|13523.9|168
1641360300000|2022-01-05 05:25:00|13525.5|13524.6|13524.2|13523.3|13526.6|13525.7|13523.6|13522.4|248
1641360600000|2022-01-05 05:30:00|13524.3|13523.4|13523.2|13522.3|13525.1|13523.7|13523.2|13522.1|155
1641360900000|2022-01-05 05:35:00|13523.3|13522.4|13523.2|13522.3|13524|13522.7|13523.1|13521.9|97
1641361200000|2022-01-05 05:40:00|13523.6|13522.7|13523.6|13522.1|13524.3|13523.2|13523.3|13522|118
1641361500000|2022-01-05 05:45:00|13523.3|13522.4|13526.5|13525.6|13526.7|13525.6|13523.2|13522|162
1641361800000|2022-01-05 05:50:00|13526.4|13525.5|13527.8|13526.3|13528.5|13527.5|13526.4|13525.3|206
1641362100000|2022-01-05 05:55:00|13527.7|13526.2|13528.6|13527.7|13529.4|13528.2|13526.1|13525.2|328
1641362400000|2022-01-05 06:00:00|13528.5|13527.6|13528.8|13527.3|13529.7|13528.5|13528|13526.9|238
1641362700000|2022-01-05 06:05:00|13528.9|13527.4|13530.4|13529.5|13530.7|13529.5|13527.9|13526.7|161
1641363000000|2022-01-05 06:10:00|13530.5|13529.6|13531.6|13530.7|13533.7|13532.5|13530.1|13528.8|287
1641363300000|2022-01-05 06:15:00|13531.5|13530.6|13528.2|13526.7|13532.2|13531.1|13527.5|13526.6|253
1641363600000|2022-01-05 06:20:00|13528.1|13526.6|13530.6|13529.7|13531.2|13530.2|13527.8|13526.6|251
1641363900000|2022-01-05 06:25:00|13530.4|13529.5|13530.3|13528.8|13530.6|13529.6|13528.1|13527.2|252
1641364200000|2022-01-05 06:30:00|13530.4|13528.9|13531.5|13530.6|13532.1|13531.2|13530.1|13528.9|189
1641364500000|2022-01-05 06:35:00|13531.7|13530.8|13532.5|13531.6|13533.4|13532.5|13531.5|13530.5|181
1641364800000|2022-01-05 06:40:00|13532.6|13531.1|13534.7|13533.2|13535.7|13534.8|13532.4|13530.9|216
1641365100000|2022-01-05 06:45:00|13534.6|13533.1|13531.6|13530.7|13534.6|13533.3|13531.3|13530.1|284
1641365400000|2022-01-05 06:50:00|13531.7|13530.8|13532.9|13532|13533.4|13532.2|13530.9|13529.8|234
1641365700000|2022-01-05 06:55:00|13533|13532.1|13534.8|13533.3|13535.6|13534.7|13533|13532.1|225
1641366000000|2022-01-05 07:00:00|13534.4|13533.5|13533.6|13532.7|13535.4|13534.2|13531.1|13530.2|311
1641366300000|2022-01-05 07:05:00|13533.5|13532.6|13537.2|13536.3|13537.3|13536.4|13533.5|13532.4|359
1641366600000|2022-01-05 07:10:00|13537.3|13536.4|13537.6|13536.7|13538.3|13537.4|13536.1|13535.2|251
1641366900000|2022-01-05 07:15:00|13537.5|13536.6|13537.9|13536.4|13541.1|13539.7|13537.2|13536.1|430
1641367200000|2022-01-05 07:20:00|13537.8|13536.9|13534|13533.1|13538|13536.9|13533.8|13532.7|307
1641367500000|2022-01-05 07:25:00|13533.9|13533|13531.6|13530.7|13534.5|13533.4|13530.2|13529.1|304
1641367800000|2022-01-05 07:30:00|13531.8|13530.3|13534.9|13533.4|13535.5|13534.6|13531.1|13529.9|304
1641368100000|2022-01-05 07:35:00|13534.8|13533.3|13532.7|13531.8|13535.4|13533.9|13531.5|13530.4|341
1641368400000|2022-01-05 07:40:00|13532.8|13531.9|13534.8|13533.9|13535.4|13534.1|13530.7|13529.6|370
1641368700000|2022-01-05 07:45:00|13534.9|13534|13537.3|13536.4|13542.4|13541.5|13534.6|13533.7|535
1641369000000|2022-01-05 07:50:00|13537.4|13536.5|13537.1|13536.2|13538.3|13537.3|13537|13536|328
1641369300000|2022-01-05 07:55:00|13537.2|13536.3|13536.9|13535.4|13538.2|13537|13535|13534.1|292
1641369600000|2022-01-05 08:00:00|13536.8|13535.3|13544.9|13543.4|13546.8|13545.5|13536.3|13535.2|582
1641369900000|2022-01-05 08:05:00|13544.8|13543.3|13545.6|13544.7|13548.4|13547.5|13544.8|13543.3|499
1641370200000|2022-01-05 08:10:00|13545.7|13544.8|13546.5|13545|13547.3|13546.3|13543.8|13542.9|568
1641370500000|2022-01-05 08:15:00|13546.6|13545.1|13546.6|13545.7|13550|13549.1|13544.6|13543.7|560
1641370800000|2022-01-05 08:20:00|13546.5|13545.6|13546.3|13545.4|13547.3|13546.4|13543|13542.1|568
1641371100000|2022-01-05 08:25:00|13546.2|13545.3|13552.2|13551.3|13552.7|13551.8|13546.2|13545.3|429
1641371400000|2022-01-05 08:30:00|13552.3|13551.4|13554.1|13553.2|13555.3|13554.4|13550.9|13550|443
1641371700000|2022-01-05 08:35:00|13554|13553.1|13549.9|13549|13554|13553.1|13549.6|13548.7|411
1641372000000|2022-01-05 08:40:00|13549.8|13548.9|13545.9|13545|13550.8|13549.7|13545.7|13544.8|422
1641372300000|2022-01-05 08:45:00|13546|13545.1|13545.5|13544|13551.3|13550.4|13544|13542.9|513
1641372600000|2022-01-05 08:50:00|13545.6|13544.1|13548.2|13547.3|13549.3|13548.4|13544.6|13543.4|410
1641372900000|2022-01-05 08:55:00|13548.4|13546.9|13547.4|13546.5|13551.1|13549.9|13545.9|13545|457
1641373200000|2022-01-05 09:00:00|13547.3|13546.4|13545.2|13544.3|13549.5|13548.2|13545|13544.1|486
1641373500000|2022-01-05 09:05:00|13545.5|13544|13545.1|13544.2|13547.8|13546.8|13543|13541.9|512
1641373800000|2022-01-05 09:10:00|13545.2|13544.3|13546.7|13545.8|13547.6|13546.7|13544.7|13543.8|402
1641374100000|2022-01-05 09:15:00|13546.4|13545.5|13545.9|13545|13548|13547.1|13544.1|13543.2|378
1641374400000|2022-01-05 09:20:00|13546|13545.1|13535.3|13533.8|13547.3|13546.4|13534.4|13532.9|650
1641374700000|2022-01-05 09:25:00|13535.2|13533.7|13539.9|13539|13540.7|13539.8|13529.5|13528|652
1641375000000|2022-01-05 09:30:00|13539.8|13538.9|13545.5|13544|13547.4|13546.2|13539.8|13538.9|576
1641375300000|2022-01-05 09:35:00|13545.1|13544.2|13537.4|13535.9|13547.7|13546.5|13535.9|13534.7|585
1641375600000|2022-01-05 09:40:00|13537.3|13535.8|13536.2|13534.7|13537.7|13536.3|13534.2|13533|482
1641375900000|2022-01-05 09:45:00|13536.1|13534.6|13540.8|13539.9|13541.9|13541|13534.9|13533.6|511
1641376200000|2022-01-05 09:50:00|13540.6|13539.7|13535.9|13535|13542.6|13541.4|13535.9|13535|617
1641376500000|2022-01-05 09:55:00|13536|13535.1|13532.3|13531.4|13537.6|13536.1|13531.7|13530.8|557
1641376800000|2022-01-05 10:00:00|13532.6|13531.1|13534.1|13533.2|13535.2|13534.3|13529.3|13528.4|597
1641377100000|2022-01-05 10:05:00|13534.4|13532.9|13542.8|13541.9|13543.9|13542.8|13534.1|13532.8|620
1641377400000|2022-01-05 10:10:00|13542.7|13541.8|13542|13541.1|13542.9|13541.8|13540.2|13539.3|447
1641377700000|2022-01-05 10:15:00|13542.1|13541.2|13545.3|13544.4|13545.8|13544.7|13541.9|13541|468
1641378000000|2022-01-05 10:20:00|13545.2|13544.3|13538.5|13537|13545.3|13544.4|13538.2|13537|581
1641378300000|2022-01-05 10:25:00|13538.4|13536.9|13542.6|13541.1|13543.5|13542.6|13535.3|13534.4|824
1641378600000|2022-01-05 10:30:00|13542.7|13541.2|13539.3|13538.4|13543.8|13542.8|13538.3|13537.1|810
1641378900000|2022-01-05 10:35:00|13539.2|13538.3|13536|13535.1|13539.7|13538.8|13535.9|13534.9|590
1641379200000|2022-01-05 10:40:00|13535.5|13534.6|13530.1|13529.2|13535.5|13534.6|13529.9|13528.6|530
1641379500000|2022-01-05 10:45:00|13529.9|13529|13534.3|13533.4|13536.5|13535.3|13528.5|13527.6|491
1641379800000|2022-01-05 10:50:00|13534.4|13533.5|13535.2|13534.3|13536.2|13535.1|13532.2|13531.3|399
1641380100000|2022-01-05 10:55:00|13535.3|13534.4|13533.3|13532.4|13535.9|13535|13531.9|13530.8|507
1641380400000|2022-01-05 11:00:00|13533.2|13532.3|13534.6|13533.1|13535.7|13534.8|13532|13530.7|542
1641380700000|2022-01-05 11:05:00|13534.5|13533|13539.9|13538.4|13540.3|13539.2|13534.1|13532.9|476
1641381000000|2022-01-05 11:10:00|13540|13538.5|13539.5|13538|13543.9|13542.9|13538.7|13537.5|620
1641381300000|2022-01-05 11:15:00|13539.6|13538.1|13542.6|13541.7|13542.6|13541.7|13539|13537.9|441
1641381600000|2022-01-05 11:20:00|13542.7|13541.8|13537.4|13535.9|13544.4|13543.3|13536.2|13535.1|449
1641381900000|2022-01-05 11:25:00|13537.3|13535.8|13538.2|13536.7|13541.3|13540.2|13535.7|13534.6|493
1641382200000|2022-01-05 11:30:00|13538.1|13537.2|13538.8|13537.3|13540.3|13539.1|13537.3|13536.3|433
1641382500000|2022-01-05 11:35:00|13538.5|13537.6|13541.5|13540.6|13542.2|13540.8|13538|13536.8|523
1641382800000|2022-01-05 11:40:00|13541.6|13540.7|13546.4|13545.5|13547.4|13546.5|13541.1|13540.2|619
1641383100000|2022-01-05 11:45:00|13546.3|13545.4|13547|13546.1|13548|13547.1|13545.7|13544.6|407
1641383400000|2022-01-05 11:50:00|13547.1|13546.2|13546.3|13545.4|13548.5|13547.6|13546.2|13545.3|316
1641383700000|2022-01-05 11:55:00|13546.4|13545.5|13542.1|13541.2|13547.3|13546.4|13541.7|13540.6|495
1641384000000|2022-01-05 12:00:00|13542|13541.1|13542.4|13541.5|13544.2|13543.3|13537.9|13537|517
1641384300000|2022-01-05 12:05:00|13542.7|13541.8|13544.2|13543.3|13545.2|13544.3|13542.1|13541|427
1641384600000|2022-01-05 12:10:00|13544.1|13543.2|13542.9|13542|13546.3|13545.4|13542.6|13541.7|319
1641384900000|2022-01-05 12:15:00|13543|13542.1|13539.1|13538.2|13546.5|13545.6|13537|13535.8|790
1641385200000|2022-01-05 12:20:00|13539|13538.1|13539.1|13538.2|13542.6|13541.1|13538.6|13537.6|477
1641385500000|2022-01-05 12:25:00|13539.2|13538.3|13542|13541.1|13542.5|13541.5|13536.5|13535.5|496
1641385800000|2022-01-05 12:30:00|13541.9|13541|13537.9|13537|13543.6|13542.6|13536.4|13535.1|468
1641386100000|2022-01-05 12:35:00|13538.3|13537.4|13536.2|13535.3|13539.2|13538.2|13535.9|13535|482
1641386400000|2022-01-05 12:40:00|13536.3|13535.4|13536.2|13535.3|13538.5|13537.4|13535|13534.1|500
1641386700000|2022-01-05 12:45:00|13536.1|13535.2|13533.2|13532.3|13538|13536.8|13532.1|13531.2|493
1641387000000|2022-01-05 12:50:00|13533.4|13532.5|13535.1|13534.2|13537.6|13536.7|13533.2|13532.3|566
1641387300000|2022-01-05 12:55:00|13535|13534.1|13541.5|13540.6|13541.6|13540.7|13533.8|13532.6|590
1641387600000|2022-01-05 13:00:00|13541.6|13540.7|13544.6|13543.7|13546.8|13545.9|13541.3|13540.1|617
1641387900000|2022-01-05 13:05:00|13544.5|13543.6|13542.2|13541.3|13545.7|13544.8|13539.2|13538|608
1641388200000|2022-01-05 13:10:00|13542.1|13541.2|13550.6|13543.5|13552.3|13547.9|13542.1|13540.9|804
1641388500000|2022-01-05 13:15:00|13550.5|13543|13543.1|13542.2|13550.8|13545|13536.3|13532.6|1370
1641388800000|2022-01-05 13:20:00|13542.5|13541.6|13540.3|13539.4|13542.7|13541.8|13533.5|13532.4|1026
1641389100000|2022-01-05 13:25:00|13540.5|13539.6|13545.1|13544.2|13546.6|13545.7|13539.1|13538|934
1641389400000|2022-01-05 13:30:00|13545.3|13544.4|13546.2|13545.3|13551|13549.6|13544.8|13543.7|951
1641389700000|2022-01-05 13:35:00|13546.1|13545.2|13542.4|13541.5|13550.1|13548.9|13541.9|13541|874
1641390000000|2022-01-05 13:40:00|13542.5|13541.6|13553.2|13552.3|13554|13553|13540.8|13539.9|765
1641390300000|2022-01-05 13:45:00|13553.3|13551.8|13555.6|13554.1|13556.8|13555.9|13552.5|13551.6|907
1641390600000|2022-01-05 13:50:00|13555.5|13554|13554.2|13553.3|13556.4|13555.1|13553|13551.7|714
1641390900000|2022-01-05 13:55:00|13553.9|13553|13549|13548.1|13554.5|13553.2|13546.8|13545.8|715
1641391200000|2022-01-05 14:00:00|13549.1|13548.2|13554.4|13552.9|13554.5|13553.3|13547.9|13546.8|799
1641391500000|2022-01-05 14:05:00|13554.3|13552.8|13549.7|13548.2|13555.7|13554.3|13549.6|13548.2|702
1641391800000|2022-01-05 14:10:00|13549.8|13548.3|13549.8|13548.9|13554.4|13553.2|13549.6|13548.1|620
1641392100000|2022-01-05 14:15:00|13550.1|13549.2|13552.6|13551.1|13553.1|13552.1|13547.4|13546.2|478
1641392400000|2022-01-05 14:20:00|13552.7|13551.2|13555.5|13554|13555.5|13554.3|13550.1|13548.8|583
1641392700000|2022-01-05 14:25:00|13555.2|13554.3|13556.3|13555.4|13556.9|13555.7|13554.2|13553.3|455
1641393000000|2022-01-05 14:30:00|13556.6|13555.7|13558.4|13556.9|13561.1|13560.2|13556.3|13555.4|778
1641393300000|2022-01-05 14:35:00|13558.5|13557|13547.9|13547|13559.6|13558.4|13547.7|13546.7|810
1641393600000|2022-01-05 14:40:00|13547.8|13546.9|13551.3|13549.8|13554.5|13553.3|13547.2|13545.9|621
1641393900000|2022-01-05 14:45:00|13551.5|13550|13553.9|13553|13554.6|13553.4|13550.1|13548.9|575
1641394200000|2022-01-05 14:50:00|13553.8|13552.9|13550.1|13549.2|13555.3|13554.4|13549.9|13548.7|567
1641394500000|2022-01-05 14:55:00|13550.2|13549.3|13547.6|13546.7|13554.6|13553.4|13545.9|13545|863
1641394800000|2022-01-05 15:00:00|13547.8|13546.9|13551.2|13550.3|13554|13552.9|13546.6|13545.4|871
1641395100000|2022-01-05 15:05:00|13551.1|13550.2|13552.2|13551.3|13554.7|13553.8|13547.9|13546.8|806
1641395400000|2022-01-05 15:10:00|13552.3|13551.4|13556.1|13555.2|13559.7|13558.8|13551.9|13550.8|715
1641395700000|2022-01-05 15:15:00|13556.4|13555.5|13559.4|13557.9|13560.9|13559.4|13553.3|13552.1|905
1641396000000|2022-01-05 15:20:00|13558.9|13558|13563.3|13562.4|13564.6|13563.4|13557.2|13556.3|845
1641396300000|2022-01-05 15:25:00|13563.2|13562.3|13554.4|13553.5|13565.5|13564.5|13554.2|13553.1|836
1641396600000|2022-01-05 15:30:00|13554.7|13553.2|13550.8|13549.9|13554.9|13553.9|13550.4|13549.3|712
1641396900000|2022-01-05 15:35:00|13550.7|13549.8|13552.4|13550.9|13555.1|13553.9|13549.3|13548.4|525
1641397200000|2022-01-05 15:40:00|13552.5|13551|13555.7|13554.2|13557.5|13556.3|13552|13550.8|677
1641397500000|2022-01-05 15:45:00|13555.8|13554.3|13557.9|13557|13561.5|13560.3|13555.1|13554.1|755
1641397800000|2022-01-05 15:50:00|13557.8|13556.9|13566.1|13565.2|13567.3|13566.4|13555.4|13554.5|799
1641398100000|2022-01-05 15:55:00|13566.4|13565.5|13566.4|13565.5|13568.2|13567.3|13563.9|13562.8|1017
1641398400000|2022-01-05 16:00:00|13565.8|13564.9|13564|13563.1|13567.3|13566.4|13563|13562.1|932
1641398700000|2022-01-05 16:05:00|13564.2|13563.3|13567.4|13566.5|13568|13566.7|13558.2|13557.3|595
1641399000000|2022-01-05 16:10:00|13567.3|13566.4|13563.8|13562.9|13568.2|13567.1|13560.7|13559.8|633
1641399300000|2022-01-05 16:15:00|13563.9|13563|13561.2|13560.3|13564.1|13563.2|13557.6|13556.5|691
1641399600000|2022-01-05 16:20:00|13561.1|13560.2|13562.8|13561.9|13563.6|13562.7|13559.1|13558.2|668
1641399900000|2022-01-05 16:25:00|13562.6|13561.7|13567.3|13566.4|13567.6|13566.7|13558.9|13557.8|689
1641400200000|2022-01-05 16:30:00|13567.2|13566.3|13566|13565.1|13567.8|13566.9|13564|13562.9|789
1641400500000|2022-01-05 16:35:00|13565.6|13564.7|13569.3|13568.4|13570.3|13569.4|13565.4|13564.2|687
1641400800000|2022-01-05 16:40:00|13569.4|13568.5|13571.1|13570.2|13573.4|13572.5|13569.1|13567.9|573
1641401100000|2022-01-05 16:45:00|13571|13570.1|13569.1|13568.2|13573.2|13572.3|13566.9|13565.9|640
1641401400000|2022-01-05 16:50:00|13569.2|13568.3|13567.6|13566.7|13569.9|13569|13566.5|13565.6|644
1641401700000|2022-01-05 16:55:00|13567.4|13566.5|13572.7|13571.8|13574.3|13573.4|13567.2|13566.1|640
1641402000000|2022-01-05 17:00:00|13572.5|13571.6|13575|13574.1|13575.5|13574.6|13569.7|13568.7|512
1641402300000|2022-01-05 17:05:00|13574.9|13574|13577.1|13575.6|13579.5|13578.6|13574.1|13572.8|549
1641402600000|2022-01-05 17:10:00|13577|13575.5|13578.6|13577.7|13579.8|13578.9|13576.4|13575.3|518
1641402900000|2022-01-05 17:15:00|13578.5|13577.6|13582.9|13582|13583.3|13582.2|13578.5|13577.4|388
1641403200000|2022-01-05 17:20:00|13583|13582.1|13585|13584.1|13589.5|13588.3|13582.5|13581.6|630
1641403500000|2022-01-05 17:25:00|13585.3|13584.4|13587.1|13586.2|13589.2|13588|13584|13583.1|480
1641403800000|2022-01-05 17:30:00|13586.8|13585.9|13586|13585.1|13588.5|13587.6|13584.2|13583.3|532
1641404100000|2022-01-05 17:35:00|13586.1|13585.2|13585.1|13584.2|13586.5|13585.6|13583.8|13582.9|372
1641404400000|2022-01-05 17:40:00|13585.2|13584.3|13584|13583.1|13586.3|13585.4|13582.1|13581|407
1641404700000|2022-01-05 17:45:00|13584.3|13583.4|13586.6|13585.1|13588.6|13587.7|13583.8|13582.8|451
1641405000000|2022-01-05 17:50:00|13586.5|13585|13589.3|13587.8|13589.7|13588.3|13584|13582.8|563
1641405300000|2022-01-05 17:55:00|13589.4|13587.9|13589.4|13588.5|13591.2|13590.3|13587.8|13586.6|431
1641405600000|2022-01-05 18:00:00|13589.3|13588.4|13586.1|13585.2|13590.5|13589.6|13585|13584.1|460
1641405900000|2022-01-05 18:05:00|13586.2|13585.3|13586|13585.1|13587.3|13586.4|13584.8|13583.9|325
1641406200000|2022-01-05 18:10:00|13585.9|13585|13589|13588.1|13590.7|13589.8|13584.7|13583.8|387
1641406500000|2022-01-05 18:15:00|13589.8|13588.9|13593.3|13592.4|13593.8|13592.9|13589.5|13588.6|568
1641406800000|2022-01-05 18:20:00|13593.4|13592.5|13595|13594.1|13597|13596.1|13593.2|13592.3|545
1641407100000|2022-01-05 18:25:00|13594.9|13594|13596.9|13596|13598.8|13597.9|13594.5|13593.4|409
1641407400000|2022-01-05 18:30:00|13596.8|13595.9|13596|13595.1|13599.1|13598.2|13594.8|13593.7|581
1641407700000|2022-01-05 18:35:00|13596.1|13595.2|13595.2|13594.3|13596.8|13595.9|13594.6|13593.6|313
1641408000000|2022-01-05 18:40:00|13595.3|13594.4|13596|13595.1|13596.5|13595.3|13594.2|13593.3|254
1641408300000|2022-01-05 18:45:00|13596.1|13595.2|13592.2|13591.3|13596.1|13595.2|13590.9|13589.9|291
1641408600000|2022-01-05 18:50:00|13592.3|13591.4|13590.9|13590|13593.3|13592.4|13590.9|13589.6|284
1641408900000|2022-01-05 18:55:00|13591|13590.1|13587.9|13583.2|13591.3|13590.4|13586.1|13582.9|654
1641409200000|2022-01-05 19:00:00|13588|13583.4|13581.8|13580.3|13591.7|13590.2|13578.8|13577.3|1475
1641409500000|2022-01-05 19:05:00|13581.5|13580|13567|13565.5|13586.2|13585.1|13565.6|13564.5|1698
1641409800000|2022-01-05 19:10:00|13566.8|13565.9|13569.2|13567.7|13571.2|13569.7|13563.3|13562.2|1349
1641410100000|2022-01-05 19:15:00|13569|13567.5|13574.5|13573|13578.1|13576.6|13566.7|13565.4|1229
1641410400000|2022-01-05 19:20:00|13574.4|13572.9|13569.2|13568.3|13577.7|13576.2|13567.4|13566|1053
1641410700000|2022-01-05 19:25:00|13569.1|13568.2|13573.8|13572.3|13576.9|13575.8|13568.4|13567.4|1038
1641411000000|2022-01-05 19:30:00|13573.9|13572.4|13561.3|13559.8|13574|13572.6|13560.7|13559.2|971
1641411300000|2022-01-05 19:35:00|13561.1|13559.6|13562|13560.5|13564.8|13563.6|13557.9|13556.5|1059
1641411600000|2022-01-05 19:40:00|13562.1|13560.6|13561.2|13560.3|13565.1|13564.2|13559.4|13558.1|825
1641411900000|2022-01-05 19:45:00|13561.1|13560.2|13565.3|13563.8|13566.8|13565.5|13560.9|13559.7|794
1641412200000|2022-01-05 19:50:00|13565.4|13563.9|13563.6|13562.1|13568|13567.1|13561.9|13560.8|772
1641412500000|2022-01-05 19:55:00|13563.5|13562|13561|13560.1|13565.6|13564.4|13559.1|13558.2|759
1641412800000|2022-01-05 20:00:00|13560.9|13560|13558.2|13557.3|13561.5|13560.2|13554.2|13553.3|865
1641413100000|2022-01-05 20:05:00|13558.1|13557.2|13554.7|13553.2|13559|13558|13554|13552.6|642
1641413400000|2022-01-05 20:10:00|13554.8|13553.3|13555.6|13554.1|13555.9|13554.5|13553.1|13551.6|521
1641413700000|2022-01-05 20:15:00|13555.7|13554.2|13553.7|13552.2|13555.7|13554.2|13549.7|13548.6|703
1641414000000|2022-01-05 20:20:00|13553.6|13552.1|13558.7|13557.2|13558.7|13557.5|13553|13551.5|710
1641414300000|2022-01-05 20:25:00|13558.6|13557.1|13558|13557.1|13559.9|13558.7|13556.7|13555.5|601
1641414600000|2022-01-05 20:30:00|13557.8|13556.9|13552.9|13552|13558|13556.9|13552.4|13551.2|722
1641414900000|2022-01-05 20:35:00|13553|13552.1|13556.1|13555.2|13558.5|13557.1|13551.6|13550.3|652
1641415200000|2022-01-05 20:40:00|13555.7|13554.8|13557|13556.1|13558.2|13557|13554.8|13553.4|551
1641415500000|2022-01-05 20:45:00|13557.1|13556.2|13554.2|13552.7|13557.4|13556.3|13553.6|13552.1|651
1641415800000|2022-01-05 20:50:00|13553.8|13552.3|13554.1|13552.6|13556|13554.5|13552.5|13551|730
1641416100000|2022-01-05 20:55:00|13554|13552.5|13550.3|13549.4|13554.5|13553|13549.1|13547.9|712
1641416400000|2022-01-05 21:00:00|13550.6|13549.1|13549.4|13548.5|13551.6|13550.2|13549|13547.7|359
1641416700000|2022-01-05 21:05:00|13549.6|13548.1|13550.3|13549.4|13550.6|13549.4|13549.1|13547.8|134
1641417000000|2022-01-05 21:10:00|13550.6|13549.1|13552.1|13550.6|13552.6|13551.2|13550.2|13549|236
1641417300000|2022-01-05 21:15:00|13551.9|13550.4|13553.1|13551.6|13553.4|13551.9|13551.5|13550.3|259
1641417600000|2022-01-05 21:20:00|13553.2|13551.7|13553.9|13552.4|13554|13552.7|13553.1|13551.6|126
1641417900000|2022-01-05 21:25:00|13553.6|13552.7|13554.2|13553.3|13554.8|13553.6|13553.6|13552.4|169
1641418200000|2022-01-05 21:30:00|13554.3|13553.4|13554.5|13553|13555.9|13554.7|13553.9|13552.7|167
1641418500000|2022-01-05 21:35:00|13554.2|13553.3|13554|13553.1|13554.9|13553.4|13553.7|13552.6|122
1641418800000|2022-01-05 21:40:00|13554.1|13552.6|13555|13553.5|13555.1|13553.8|13553|13551.7|183
1641419100000|2022-01-05 21:45:00|13554.6|13553.7|13553.6|13552.1|13554.9|13553.7|13553.1|13551.6|247
1641419400000|2022-01-05 21:50:00|13553.7|13552.2|13557.3|13555.1|13558.4|13556|13553.4|13551.7|492
1641419700000|2022-01-05 21:55:00|13557.2|13555|13561.9|13550.9|13563.9|13555.5|13555.6|13549.4|592
1641420000000|2022-01-05 22:00:00|13562.2|13551.2|13561.6|13550.6|13563.5|13552.5|13561.5|13550.5|27
1641420300000|2022-01-05 22:05:00|13561.7|13550.7|13562.3|13551.3|13563.9|13552.9|13561.7|13550.7|79
1641420600000|2022-01-05 22:10:00|13563.5|13552.5|13562.4|13551.4|13565.3|13554.3|13561.2|13550.2|233
1641420900000|2022-01-05 22:15:00|13561.9|13550.9|13562.2|13551.2|13566.7|13555.7|13561.6|13550.6|84
1641421200000|2022-01-05 22:20:00|13562.3|13551.3|13563.4|13552.4|13566.3|13555.3|13555.5|13546.8|349
1641421500000|2022-01-05 22:25:00|13563.3|13552.3|13560.1|13549.6|13563.8|13552.8|13559.1|13548.6|165
1641421800000|2022-01-05 22:30:00|13560.8|13549.8|13560.2|13549.2|13563|13552|13558.5|13547.5|229
1641422100000|2022-01-05 22:35:00|13560.4|13549.4|13561.6|13550.6|13562.7|13551.7|13558|13547.6|197
1641422400000|2022-01-05 22:40:00|13561|13550|13559.8|13548.8|13562.6|13551.6|13558.7|13548.5|241
1641422700000|2022-01-05 22:45:00|13560.3|13549.3|13559.9|13548.9|13561.1|13550.1|13558.2|13547.2|323
1641423000000|2022-01-05 22:50:00|13559.1|13548.1|13560|13549|13560.7|13549.7|13558.2|13547.2|278
1641423300000|2022-01-05 22:55:00|13559.9|13548.9|13559.2|13548.2|13560.7|13549.7|13557.8|13547.1|181
1641423600000|2022-01-05 23:00:00|13558.7|13547.7|13555.9|13551.3|13560.3|13552.2|13554.7|13546.8|627
1641423900000|2022-01-05 23:05:00|13555.8|13551.6|13554.6|13551.4|13555.8|13552.6|13553.8|13550.8|861
1641424200000|2022-01-05 23:10:00|13554.9|13551.7|13555.2|13552.3|13556|13553|13553.7|13551.1|493
1641424500000|2022-01-05 23:15:00|13554.9|13552.4|13555.4|13553.9|13555.6|13554.1|13554.4|13552.4|186
1641424800000|2022-01-05 23:20:00|13555.9|13553.6|13556.5|13555|13556.8|13555.1|13555.2|13553.4|165
1641425100000|2022-01-05 23:25:00|13556.6|13555.1|13556.4|13554.9|13557.3|13555.4|13555.1|13553.6|191
1641425400000|2022-01-05 23:30:00|13556.5|13555|13556.5|13555|13557.2|13555.4|13555.8|13554|160
1641425700000|2022-01-05 23:35:00|13556.6|13555.1|13558.6|13557.1|13558.7|13557.2|13556.6|13555.1|122
1641426000000|2022-01-05 23:40:00|13558.5|13557|13557.4|13555.9|13558.8|13557.3|13557.2|13555.7|203
1641426300000|2022-01-05 23:45:00|13557.5|13556|13556.5|13555|13557.6|13556.1|13556.3|13554.9|172
1641426600000|2022-01-05 23:50:00|13556.3|13554.8|13556.6|13555.1|13556.8|13555.3|13555.5|13554|168
1641426900000|2022-01-05 23:55:00|13556.7|13555.2|13555.6|13554.1|13556.8|13555.3|13555.6|13554.1|192
1641427200000|2022-01-06 00:00:00|13555.5|13554|13554.8|13553.9|13555.9|13555|13554|13552.5|292
1641427500000|2022-01-06 00:05:00|13554.9|13554|13553.4|13552.5|13555.6|13554.4|13552.7|13551.4|292
1641427800000|2022-01-06 00:10:00|13553.5|13552.6|13554.4|13553.5|13555.3|13553.8|13553.1|13551.7|273
1641428100000|2022-01-06 00:15:00|13554.3|13553.4|13554.2|13552.7|13554.7|13553.5|13554|13552.6|94
1641428400000|2022-01-06 00:20:00|13554.3|13552.8|13552.4|13550.9|13554.4|13553.1|13551.7|13550.4|179
1641428700000|2022-01-06 00:25:00|13552.1|13551.2|13551.2|13549.7|13553.1|13551.8|13550.9|13549.7|175
1641429000000|2022-01-06 00:30:00|13551.3|13549.8|13548.7|13547.2|13551.4|13550.1|13548.2|13547.1|180
1641429300000|2022-01-06 00:35:00|13548.8|13547.3|13547.2|13546.3|13548.9|13547.7|13547.2|13546.3|125
1641429600000|2022-01-06 00:40:00|13547.1|13546.2|13547.1|13546.2|13547.7|13546.6|13545.8|13544.6|190
1641429900000|2022-01-06 00:45:00|13547.4|13545.9|13548.2|13547.3|13548.5|13547.5|13546.8|13545.5|174
1641430200000|2022-01-06 00:50:00|13548.3|13547.4|13549.4|13547.9|13549.5|13548.3|13543.1|13541.9|437
1641430500000|2022-01-06 00:55:00|13549.2|13547.7|13548|13547.1|13550.4|13548.9|13547.2|13546.3|221
1641430800000|2022-01-06 01:00:00|13547.9|13547|13547.5|13546|13548.5|13547.5|13546.5|13545.6|251
1641431100000|2022-01-06 01:05:00|13547.4|13545.9|13541.4|13539.9|13547.4|13546.1|13540.5|13539.2|343
1641431400000|2022-01-06 01:10:00|13541.5|13540|13544|13542.5|13546.3|13544.8|13538.3|13537.2|435
1641431700000|2022-01-06 01:15:00|13544.1|13542.6|13543.3|13542.4|13545.2|13543.8|13542.9|13541.7|303
1641432000000|2022-01-06 01:20:00|13543.6|13542.7|13545.9|13545|13546|13545.1|13542.2|13541|275
1641432300000|2022-01-06 01:25:00|13546|13545.1|13545|13544.1|13546.5|13545.5|13543.9|13542.8|260
1641432600000|2022-01-06 01:30:00|13545.1|13544.2|13547|13546.1|13547.4|13546.5|13544.5|13543.3|319
1641432900000|2022-01-06 01:35:00|13547.1|13546.2|13548.5|13547.6|13548.9|13547.9|13546.7|13545.2|308
1641433200000|2022-01-06 01:40:00|13548.3|13547.4|13551.4|13549.9|13551.5|13550.2|13548.2|13547|330
1641433500000|2022-01-06 01:45:00|13551.3|13549.8|13553.5|13552|13554.6|13553.3|13551|13549.7|314
1641433800000|2022-01-06 01:50:00|13553.4|13551.9|13553.5|13552|13554.7|13553.4|13552.6|13551.5|322
1641434100000|2022-01-06 01:55:00|13553.6|13552.1|13552.6|13551.7|13553.6|13552.1|13551.3|13550.1|322
1641434400000|2022-01-06 02:00:00|13552.7|13551.8|13547.4|13545.9|13553|13552.1|13546.9|13545.7|450
1641434700000|2022-01-06 02:05:00|13547.3|13545.8|13546.9|13546|13548.3|13547.2|13545.8|13544.7|381
1641435000000|2022-01-06 02:10:00|13546.8|13545.9|13546.8|13545.3|13547.5|13546.4|13544.4|13543|329
1641435300000|2022-01-06 02:15:00|13546.7|13545.2|13543.9|13543|13547.3|13546.1|13543.6|13542.7|301
1641435600000|2022-01-06 02:20:00|13543.8|13542.9|13543.1|13542.2|13544|13543.1|13542.7|13541.8|315
1641435900000|2022-01-06 02:25:00|13543.3|13542.4|13542.9|13542|13544.4|13543.2|13541.8|13540.7|337
1641436200000|2022-01-06 02:30:00|13542.8|13541.9|13544.9|13544|13546.2|13545|13542.8|13541.9|246
1641436500000|2022-01-06 02:35:00|13545|13544.1|13548|13547.1|13548.6|13547.5|13544.1|13542.9|277
1641436800000|2022-01-06 02:40:00|13547.7|13546.8|13546.8|13545.3|13548|13547|13546.1|13544.8|297
1641437100000|2022-01-06 02:45:00|13546.7|13545.2|13545.1|13544.2|13547.8|13546.6|13544.9|13543.8|205
1641437400000|2022-01-06 02:50:00|13545.2|13544.3|13546.1|13545.2|13547|13545.7|13545|13543.9|232
1641437700000|2022-01-06 02:55:00|13546.2|13545.3|13552.3|13550.8|13552.7|13551.5|13546.1|13544.8|688
1641438000000|2022-01-06 03:00:00|13552|13550.5|13548|13547.1|13552.8|13551.6|13547.7|13546.8|386
1641438300000|2022-01-06 03:05:00|13548.1|13547.2|13547.9|13547|13548.3|13547.2|13547|13545.7|229
1641438600000|2022-01-06 03:10:00|13547.8|13546.9|13546.4|13545.5|13548.2|13547|13544.8|13543.5|423
1641438900000|2022-01-06 03:15:00|13546.3|13545.4|13544|13543.1|13548|13546.5|13543.6|13542.1|324
1641439200000|2022-01-06 03:20:00|13544.4|13542.9|13542.8|13541.3|13545.5|13544.5|13542.4|13541.2|251
1641439500000|2022-01-06 03:25:00|13542.9|13541.4|13541.5|13540|13544|13542.7|13538.6|13537.4|494
1641439800000|2022-01-06 03:30:00|13541.6|13540.1|13539|13538.1|13541.6|13540.3|13538.7|13537.5|301
1641440100000|2022-01-06 03:35:00|13538.9|13538|13538|13536.5|13540.1|13539.2|13537.8|13536.5|343
1641440400000|2022-01-06 03:40:00|13537.6|13536.7|13536|13535.1|13539.2|13538|13536|13534.8|463
1641440700000|2022-01-06 03:45:00|13536.1|13535.2|13534.3|13532.8|13537|13535.9|13533.6|13532.5|468
1641441000000|2022-01-06 03:50:00|13534.5|13533.6|13537.5|13536|13538.3|13537.1|13532.9|13531.7|552
1641441300000|2022-01-06 03:55:00|13537.4|13535.9|13538.8|13537.9|13539.5|13538.5|13537|13535.7|339
1641441600000|2022-01-06 04:00:00|13538.7|13537.8|13535|13534.1|13539.2|13538|13534.9|13533.6|275
1641441900000|2022-01-06 04:05:00|13534.8|13533.9|13533.8|13532.9|13536.4|13535.3|13533.8|13532.7|314
1641442200000|2022-01-06 04:10:00|13533.9|13533|13536.3|13535.4|13536.7|13535.5|13533|13531.9|307
1641442500000|2022-01-06 04:15:00|13535.8|13534.9|13534.9|13534|13537.6|13536.5|13534.9|13533.9|284
1641442800000|2022-01-06 04:20:00|13535.3|13533.8|13535.6|13534.7|13537.5|13536.6|13534.6|13533.6|344
1641443100000|2022-01-06 04:25:00|13535.5|13534.6|13533.4|13532.5|13536.3|13535.4|13533.3|13532.2|282
1641443400000|2022-01-06 04:30:00|13533.3|13532.4|13532.2|13531.3|13535.1|13533.8|13530.9|13529.8|325
1641443700000|2022-01-06 04:35:00|13532.5|13531|13532.7|13531.8|13533.7|13532.3|13529.5|13528.5|393
1641444000000|2022-01-06 04:40:00|13532.6|13531.7|13532.4|13530.9|13533.5|13532|13531.1|13529.7|369
1641444300000|2022-01-06 04:45:00|13532.3|13530.8|13530.9|13530|13533.2|13531.8|13529.8|13528.4|366
1641444600000|2022-01-06 04:50:00|13531.2|13529.7|13530.4|13528.9|13531.6|13530.3|13528.8|13527.7|267
1641444900000|2022-01-06 04:55:00|13530.3|13528.8|13527.4|13525.9|13530.7|13529.6|13527|13525.8|261
1641445200000|2022-01-06 05:00:00|13527.6|13526.1|13526.4|13524.9|13529|13528.1|13525.9|13524.8|262
1641445500000|2022-01-06 05:05:00|13526.5|13525|13527.8|13526.3|13528.5|13527.2|13526.1|13524.9|309
1641445800000|2022-01-06 05:10:00|13527.7|13526.2|13528.4|13527.5|13528.6|13527.5|13527.2|13525.8|271
1641446100000|2022-01-06 05:15:00|13528.3|13527.4|13529.4|13527.9|13529.6|13528.4|13527.9|13526.6|273
1641446400000|2022-01-06 05:20:00|13529.3|13527.8|13532.4|13530.9|13532.7|13531.5|13529|13527.7|200
1641446700000|2022-01-06 05:25:00|13532.5|13531|13533.3|13531.8|13533.4|13532.1|13531.6|13530.5|199
1641447000000|2022-01-06 05:30:00|13533.2|13531.7|13529.3|13527.8|13533.3|13532|13529.2|13527.7|327
1641447300000|2022-01-06 05:35:00|13529.4|13527.9|13528.8|13527.3|13529.5|13528.5|13528.2|13527|303
1641447600000|2022-01-06 05:40:00|13528.7|13527.2|13528.4|13526.9|13528.7|13527.2|13527.3|13526.4|232
1641447900000|2022-01-06 05:45:00|13528.3|13526.8|13528.2|13526.7|13530.2|13528.7|13527.7|13526.2|258
1641448200000|2022-01-06 05:50:00|13528.3|13526.8|13532.2|13531.3|13532.6|13531.4|13528.2|13526.7|279
1641448500000|2022-01-06 05:55:00|13532.1|13531.2|13531.3|13529.8|13533.8|13532.5|13530.9|13529.7|314
1641448800000|2022-01-06 06:00:00|13531.2|13529.7|13530.4|13529.5|13531.4|13530.5|13529.3|13528|291
1641449100000|2022-01-06 06:05:00|13530.3|13529.4|13528.2|13527.3|13531.4|13530.2|13528.1|13526.9|305
1641449400000|2022-01-06 06:10:00|13528.1|13527.2|13527.3|13526.4|13530.4|13529.1|13527.1|13526.1|429
1641449700000|2022-01-06 06:15:00|13527.2|13526.3|13528.6|13527.1|13530.3|13529.3|13526.7|13525.7|337
1641450000000|2022-01-06 06:20:00|13528.3|13527.4|13528.3|13526.8|13528.5|13527.5|13525.6|13524.7|348
1641450300000|2022-01-06 06:25:00|13528.4|13526.9|13528.1|13527.2|13530.6|13529.4|13527.4|13526.5|373
1641450600000|2022-01-06 06:30:00|13528|13527.1|13524.5|13523|13528.5|13527.2|13524|13522.8|378
1641450900000|2022-01-06 06:35:00|13524.6|13523.1|13526.9|13526|13527.3|13526.2|13524.2|13523|388
1641451200000|2022-01-06 06:40:00|13527|13526.1|13525.7|13524.8|13527.4|13526.3|13524.9|13523.7|276
1641451500000|2022-01-06 06:45:00|13525.8|13524.9|13524.6|13523.7|13526.5|13525.3|13524|13523.1|212
1641451800000|2022-01-06 06:50:00|13524.7|13523.8|13518|13517.1|13524.9|13523.9|13516.3|13514.9|447
1641452100000|2022-01-06 06:55:00|13517.8|13516.9|13514.8|13513.3|13518.4|13517.4|13513.9|13512.4|446
1641452400000|2022-01-06 07:00:00|13514.4|13512.9|13515.3|13513.8|13517.6|13516.2|13514.2|13512.7|535
1641452700000|2022-01-06 07:05:00|13515.2|13513.7|13519.3|13518.4|13520.2|13519.3|13514.6|13513.5|358
1641453000000|2022-01-06 07:10:00|13519.2|13518.3|13518|13517.1|13519.9|13518.5|13517.4|13516.5|466
1641453300000|2022-01-06 07:15:00|13518.1|13517.2|13518.8|13517.9|13519.2|13518.3|13514.7|13513.6|381
1641453600000|2022-01-06 07:20:00|13518.9|13518|13514.9|13514|13519.9|13518.9|13513.8|13512.6|613
1641453900000|2022-01-06 07:25:00|13515|13514.1|13515.3|13513.8|13515.6|13514.6|13513.8|13512.6|444
1641454200000|2022-01-06 07:30:00|13515.2|13513.7|13507.4|13505.9|13517.2|13516.3|13506.5|13505.6|704
1641454500000|2022-01-06 07:35:00|13507.3|13505.8|13512.8|13511.3|13512.8|13511.6|13507.2|13505.7|512
1641454800000|2022-01-06 07:40:00|13512.3|13511.4|13509.1|13508.2|13512.9|13511.9|13507.5|13506.6|651
1641455100000|2022-01-06 07:45:00|13509.2|13508.3|13505.5|13504.6|13509.5|13508.6|13502.3|13501.4|564
1641455400000|2022-01-06 07:50:00|13505.4|13504.5|13506.2|13505.3|13507.3|13506.4|13504.3|13503.1|467
1641455700000|2022-01-06 07:55:00|13506.1|13505.2|13499.6|13498.7|13506.2|13505.3|13494.9|13493.7|681
1641456000000|2022-01-06 08:00:00|13499.8|13498.9|13504.2|13503.3|13504.4|13503.5|13495.4|13494.5|783
1641456300000|2022-01-06 08:05:00|13504.1|13503.2|13508|13506.5|13508.4|13507.2|13497.7|13496.8|818
1641456600000|2022-01-06 08:10:00|13507.8|13506.3|13508.3|13507.4|13512|13511.1|13507.1|13505.8|786
1641456900000|2022-01-06 08:15:00|13508.4|13507.5|13510|13509.1|13510.6|13509.5|13505.7|13504.6|643
1641457200000|2022-01-06 08:20:00|13510.1|13509.2|13507.7|13506.8|13511.1|13510.2|13506.9|13506|737
1641457500000|2022-01-06 08:25:00|13507.6|13506.7|13508.9|13508|13509.1|13508|13503.2|13502.3|801
1641457800000|2022-01-06 08:30:00|13509|13508.1|13513.1|13511.6|13515.2|13514.3|13508.2|13507.2|798
1641458100000|2022-01-06 08:35:00|13513.2|13511.7|13506.1|13505.2|13513.2|13511.9|13502.7|13501.8|621
1641458400000|2022-01-06 08:40:00|13506.5|13505.6|13506.3|13504.8|13510|13509|13505.3|13504.4|568
1641458700000|2022-01-06 08:45:00|13506|13505.1|13494.8|13493.9|13506|13505.1|13491.7|13490.8|739
1641459000000|2022-01-06 08:50:00|13494.6|13493.7|13496.3|13495.4|13497.2|13496.1|13490.4|13489.5|555
1641459300000|2022-01-06 08:55:00|13496.1|13495.2|13501.9|13500.4|13504.9|13504|13495.1|13493.8|814
1641459600000|2022-01-06 09:00:00|13501.8|13500.3|13501|13499.5|13502.2|13501.1|13495.3|13494.4|810
1641459900000|2022-01-06 09:05:00|13500.9|13500|13501.9|13501|13502.3|13501.3|13497.3|13496.4|666
1641460200000|2022-01-06 09:10:00|13502.3|13501.4|13503.6|13502.1|13504|13502.7|13498.4|13497.4|662
1641460500000|2022-01-06 09:15:00|13503.7|13502.2|13510.1|13509.2|13511.7|13510.8|13503.6|13502.2|690
1641460800000|2022-01-06 09:20:00|13510|13509.1|13511.7|13510.8|13513.4|13512.3|13508.4|13507.3|614
1641461100000|2022-01-06 09:25:00|13511.6|13510.7|13512.1|13509.7|13514.9|13513.7|13510.1|13508.7|660
1641461400000|2022-01-06 09:30:00|13511.4|13509.9|13513.2|13512.3|13514.7|13513.7|13510.8|13509.1|562
1641461700000|2022-01-06 09:35:00|13513.3|13512.4|13516.1|13515.2|13517.5|13516.2|13513.1|13512.2|495
1641462000000|2022-01-06 09:40:00|13516.2|13515.3|13512|13510.5|13517.6|13516.7|13510.9|13510|526
1641462300000|2022-01-06 09:45:00|13512.1|13510.6|13514.3|13512.8|13514.5|13513.3|13508.9|13507.9|516
1641462600000|2022-01-06 09:50:00|13514.4|13512.9|13519.8|13518.3|13520.2|13519.1|13513.7|13512.5|595
1641462900000|2022-01-06 09:55:00|13519.6|13518.1|13512.6|13511.7|13520.8|13519.9|13510.2|13509.1|953
1641463200000|2022-01-06 10:00:00|13512.5|13511.6|13518|13516.5|13518.8|13517.9|13510.3|13509.4|731
1641463500000|2022-01-06 10:05:00|13517.6|13516.7|13519.9|13519|13522.3|13521.1|13516.9|13515.8|744
1641463800000|2022-01-06 10:10:00|13519.8|13518.9|13519.9|13519|13525.4|13524.1|13518.8|13517.6|790
1641464100000|2022-01-06 10:15:00|13519.8|13518.9|13528.3|13526.8|13531.8|13530.3|13517.1|13515.9|687
1641464400000|2022-01-06 10:20:00|13528.2|13526.7|13533.1|13531.6|13534.4|13533.2|13527.2|13526|635
1641464700000|2022-01-06 10:25:00|13532.7|13531.8|13535|13534.1|13535.4|13534.4|13531.1|13530.1|434
1641465000000|2022-01-06 10:30:00|13534.9|13534|13534.9|13534|13538.8|13537.9|13532.2|13531|611
1641465300000|2022-01-06 10:35:00|13535|13534.1|13531.9|13530.4|13536.1|13535|13530.1|13529.2|529
1641465600000|2022-01-06 10:40:00|13532|13530.5|13532|13531.1|13533|13532|13529.2|13528.2|563
1641465900000|2022-01-06 10:45:00|13532.1|13531.2|13535.9|13534.4|13537.3|13536.4|13531.5|13530.6|454
1641466200000|2022-01-06 10:50:00|13536|13534.5|13529|13528.1|13536.6|13535.7|13526.8|13525.9|628
1641466500000|2022-01-06 10:55:00|13529.1|13528.2|13529.7|13528.8|13532.4|13531.5|13527.1|13526.2|602
1641466800000|2022-01-06 11:00:00|13529.6|13528.7|13528.3|13526.8|13530|13529.1|13527.7|13526.7|501
1641467100000|2022-01-06 11:05:00|13528.2|13526.7|13526.9|13525.4|13528.2|13527|13525.2|13523.7|532
1641467400000|2022-01-06 11:10:00|13527|13525.5|13525.9|13525|13527.7|13526.7|13523.8|13522.8|677
1641467700000|2022-01-06 11:15:00|13526|13525.1|13528.8|13527.9|13530.1|13529.2|13521.3|13520|749
1641468000000|2022-01-06 11:20:00|13528.9|13528|13527.8|13526.9|13531.3|13530.2|13524|13522.8|609
1641468300000|2022-01-06 11:25:00|13527.9|13527|13528.2|13526.7|13528.9|13528|13524.3|13523.1|629
1641468600000|2022-01-06 11:30:00|13528.1|13527.2|13527.9|13527|13529.1|13528.1|13525.7|13524.7|446
1641468900000|2022-01-06 11:35:00|13528.1|13527.2|13537.2|13535.7|13537.7|13536.2|13528|13527.1|539
1641469200000|2022-01-06 11:40:00|13537.3|13535.8|13542.9|13541.4|13547|13546.1|13537.3|13535.8|953
1641469500000|2022-01-06 11:45:00|13542.6|13541.7|13539.8|13538.9|13543.7|13542.6|13539.4|13538.3|798
1641469800000|2022-01-06 11:50:00|13539.9|13539|13544.4|13542.9|13546.3|13545.4|13539.9|13538.8|678
1641470100000|2022-01-06 11:55:00|13544.3|13543.4|13537.6|13536.7|13544.4|13543.4|13535.5|13534.3|758
1641470400000|2022-01-06 12:00:00|13538.2|13536.5|13533.1|13531.6|13540.3|13539.3|13530.5|13529.4|815
1641470700000|2022-01-06 12:05:00|13533|13531.5|13540.6|13539.7|13540.6|13539.7|13531.3|13530|706
1641471000000|2022-01-06 12:10:00|13540.5|13539.6|13541.2|13539.7|13541.7|13540.5|13537.9|13536.8|693
1641471300000|2022-01-06 12:15:00|13541.1|13539.6|13541.9|13540.4|13544.1|13542.9|13539.4|13538.1|563
1641471600000|2022-01-06 12:20:00|13542.1|13540.6|13543.2|13542.3|13545.5|13544.3|13539.3|13538.1|664
1641471900000|2022-01-06 12:25:00|13543.1|13542.2|13539.9|13538.4|13545|13543.8|13538.6|13537.1|679
1641472200000|2022-01-06 12:30:00|13540|13538.5|13544.8|13543.3|13547.1|13545.8|13538.5|13537.2|556
1641472500000|2022-01-06 12:35:00|13544.7|13543.2|13543.7|13542.8|13545.5|13544.6|13541.3|13539.9|613
1641472800000|2022-01-06 12:40:00|13543.6|13542.7|13540.8|13539.3|13544.6|13543.7|13540.4|13539.2|618
1641473100000|2022-01-06 12:45:00|13540.7|13539.2|13541.1|13539.6|13541.8|13540.5|13538.7|13537.6|674
1641473400000|2022-01-06 12:50:00|13541|13539.5|13539.1|13538.2|13541.8|13540.9|13537.4|13536.5|618
1641473700000|2022-01-06 12:55:00|13539|13538.1|13540.7|13539.2|13541.7|13540.3|13537.6|13536.4|755
1641474000000|2022-01-06 13:00:00|13540.3|13539.4|13543|13541.5|13543.4|13542|13538.8|13537.6|829
1641474300000|2022-01-06 13:05:00|13542.9|13541.4|13539.5|13538.6|13543.1|13541.9|13537.2|13535.7|768
1641474600000|2022-01-06 13:10:00|13539.8|13538.3|13536|13534.5|13541.1|13539.9|13535.7|13534.5|627
1641474900000|2022-01-06 13:15:00|13536.1|13534.6|13531.2|13530.3|13540.2|13539.3|13531.2|13530.1|669
1641475200000|2022-01-06 13:20:00|13531.3|13530.4|13530.9|13529.4|13535.1|13533.8|13529.2|13528.1|874
1641475500000|2022-01-06 13:25:00|13530.8|13529.3|13533.6|13527.1|13535.7|13532|13527.4|13525.8|724
1641475800000|2022-01-06 13:30:00|13532.9|13527.3|13531.8|13530.3|13535.2|13533.9|13527.7|13525.8|931
1641476100000|2022-01-06 13:35:00|13531.6|13530.7|13535.1|13533.6|13535.1|13533.8|13526.9|13525.5|770
1641476400000|2022-01-06 13:40:00|13535|13533.5|13532.8|13531.3|13535.4|13534.2|13530.7|13529.5|687
1641476700000|2022-01-06 13:45:00|13532.9|13531.4|13529.7|13528.8|13535.4|13534.5|13528.9|13527.8|701
1641477000000|2022-01-06 13:50:00|13529.8|13528.9|13534|13533.1|13534.2|13533.3|13527.7|13526.4|580
1641477300000|2022-01-06 13:55:00|13533.8|13532.9|13535.3|13534.4|13537.5|13536.4|13531|13530.1|741
1641477600000|2022-01-06 14:00:00|13535.4|13534.5|13540|13538.5|13541.2|13540.2|13533.7|13532.6|858
1641477900000|2022-01-06 14:05:00|13540.2|13538.7|13539.5|13538|13542.3|13541.2|13536.8|13535.6|776
1641478200000|2022-01-06 14:10:00|13539.3|13538.4|13539.4|13538.5|13544.6|13543.7|13537.4|13536.5|785
1641478500000|2022-01-06 14:15:00|13539.6|13538.7|13531.1|13530.2|13540.3|13539.4|13530.8|13529.9|744
1641478800000|2022-01-06 14:20:00|13531.4|13529.9|13530.1|13528.6|13533|13531.7|13526.8|13525.4|825
1641479100000|2022-01-06 14:25:00|13530|13528.5|13535|13534.1|13536.9|13535.7|13529.7|13528.4|791
1641479400000|2022-01-06 14:30:00|13534.9|13534|13546.9|13546|13548.2|13546.7|13527.3|13526.1|1231
1641479700000|2022-01-06 14:35:00|13547.1|13546.2|13552.9|13552|13560|13558.5|13543.1|13542|1402
1641480000000|2022-01-06 14:40:00|13552.8|13551.9|13546.8|13545.3|13553.8|13552.3|13545.2|13543.7|1024
1641480300000|2022-01-06 14:45:00|13546.9|13545.4|13543|13542.1|13549.6|13548.5|13542.7|13541.5|1082
1641480600000|2022-01-06 14:50:00|13543.1|13542.2|13536.9|13535.4|13546.6|13545.3|13536.7|13535.4|1071
1641480900000|2022-01-06 14:55:00|13536.6|13535.7|13539.1|13528.1|13540.7|13539.3|13533.2|13527.7|1333
1641481200000|2022-01-06 15:00:00|13539.5|13528.5|13528|13526.5|13545.9|13540.7|13528|13526.5|1192
1641481500000|2022-01-06 15:05:00|13527.9|13526.4|13519.7|13518.8|13530.3|13529|13518.2|13517.3|1300
1641481800000|2022-01-06 15:10:00|13519.6|13518.7|13526.5|13525.6|13526.5|13525.6|13516.6|13515.7|988
1641482100000|2022-01-06 15:15:00|13526.4|13525.5|13526.8|13525.9|13530.4|13529.5|13522.5|13521.6|1010
1641482400000|2022-01-06 15:20:00|13527|13526.1|13525.2|13523.7|13528.2|13527.2|13520.8|13519.3|1020
1641482700000|2022-01-06 15:25:00|13525.1|13523.6|13525.2|13524.3|13528.1|13526.8|13523|13521.5|1034
1641483000000|2022-01-06 15:30:00|13525.5|13524.6|13532.3|13531.4|13534.3|13533.1|13521.8|13520.5|996
1641483300000|2022-01-06 15:35:00|13532.1|13531.2|13536|13534.5|13537.7|13536.2|13531.1|13530.2|873
1641483600000|2022-01-06 15:40:00|13536.1|13534.6|13535|13534.1|13536.1|13534.9|13531.1|13529.8|864
1641483900000|2022-01-06 15:45:00|13535.1|13534.2|13535.3|13534.4|13539.8|13538.8|13534|13533.1|877
1641484200000|2022-01-06 15:50:00|13535.4|13534.5|13524.9|13523.4|13539.9|13538.8|13524.6|13523.1|1160
1641484500000|2022-01-06 15:55:00|13524.8|13523.3|13528|13527.1|13531|13530.1|13523|13522.1|1041
1641484800000|2022-01-06 16:00:00|13527.9|13527|13526.9|13526|13530.9|13529.7|13523.8|13522.7|956
1641485100000|2022-01-06 16:05:00|13527|13526.1|13530.4|13528.9|13530.6|13529.4|13523.8|13522.6|794
1641485400000|2022-01-06 16:10:00|13530.2|13529.3|13534.9|13534|13535.8|13534.9|13529.9|13529|754
1641485700000|2022-01-06 16:15:00|13534.8|13533.9|13531.8|13530.9|13537.4|13536.5|13531.2|13530.3|784
1641486000000|2022-01-06 16:20:00|13531.9|13531|13539.6|13538.7|13539.8|13538.9|13529.7|13528.8|667
1641486300000|2022-01-06 16:25:00|13539.7|13538.8|13537.1|13536.2|13540.2|13539.3|13533.4|13532.4|738
1641486600000|2022-01-06 16:30:00|13537.2|13535.7|13534.8|13533.9|13539.6|13538.5|13533.1|13532.2|940
1641486900000|2022-01-06 16:35:00|13534.9|13534|13535.7|13534.2|13539.1|13537.9|13533.9|13532.7|686
1641487200000|2022-01-06 16:40:00|13535.8|13534.3|13537.9|13537|13538.4|13537.5|13533.8|13532.6|584
1641487500000|2022-01-06 16:45:00|13538|13537.1|13536.2|13535.3|13539|13538.1|13535.2|13534.3|732
1641487800000|2022-01-06 16:50:00|13536.3|13535.4|13537|13536.1|13537.5|13536.6|13531.1|13530.2|519
1641488100000|2022-01-06 16:55:00|13536.9|13536|13538.9|13538|13541.9|13541|13536.8|13535.8|574
1641488400000|2022-01-06 17:00:00|13539|13538.1|13533.8|13532.9|13540|13538.8|13533.1|13532.2|519
1641488700000|2022-01-06 17:05:00|13533.7|13532.8|13539.3|13537.8|13541.2|13540|13533|13531.9|626
1641489000000|2022-01-06 17:10:00|13539.4|13537.9|13537|13535.5|13541.4|13540.3|13536.5|13535.3|563
1641489300000|2022-01-06 17:15:00|13537.5|13536|13536.3|13535.4|13538.8|13537.3|13535.6|13534.5|561
1641489600000|2022-01-06 17:20:00|13536.1|13535.2|13533.7|13532.8|13536.2|13535.3|13532.4|13531.1|550
1641489900000|2022-01-06 17:25:00|13533.6|13532.7|13534.8|13533.9|13537.6|13536.7|13533.5|13532.6|493
1641490200000|2022-01-06 17:30:00|13534.7|13533.8|13538.3|13537.4|13540.1|13539.2|13534.4|13533.5|481
1641490500000|2022-01-06 17:35:00|13538.4|13537.5|13533.8|13532.9|13539.1|13538.2|13533.8|13532.6|498
1641490800000|2022-01-06 17:40:00|13533.9|13533|13537.1|13536.2|13537.2|13536.3|13531.6|13530.5|584
1641491100000|2022-01-06 17:45:00|13537.3|13536.4|13535.5|13534.6|13538.6|13537.2|13534.4|13533.3|411
1641491400000|2022-01-06 17:50:00|13535.6|13534.7|13531.8|13530.9|13535.6|13534.7|13531.7|13530.8|388
1641491700000|2022-01-06 17:55:00|13531.9|13531|13531|13530.1|13533.4|13532.5|13530.4|13529.5|416
1641492000000|2022-01-06 18:00:00|13531.1|13530.2|13534.1|13533.2|13534.9|13534|13528.7|13527.6|485
1641492300000|2022-01-06 18:05:00|13534.2|13533.3|13532.5|13531.6|13534.9|13533.7|13531.8|13530.9|435
1641492600000|2022-01-06 18:10:00|13532.6|13531.7|13530.8|13529.9|13532.6|13531.7|13530.1|13529|363
1641492900000|2022-01-06 18:15:00|13530.7|13529.8|13530.2|13529.3|13531.2|13530.3|13529.6|13528.5|370
1641493200000|2022-01-06 18:20:00|13530.1|13529.2|13528.6|13527.7|13531.3|13530.1|13527.6|13526.7|416
1641493500000|2022-01-06 18:25:00|13528.7|13527.8|13528|13527.1|13529.4|13528.3|13527.8|13526.9|296
1641493800000|2022-01-06 18:30:00|13528.1|13527.2|13527.9|13527|13529|13528.1|13525.8|13524.7|300
1641494100000|2022-01-06 18:35:00|13527.8|13526.9|13526.6|13525.7|13529.2|13528.1|13526.4|13525.2|290
1641494400000|2022-01-06 18:40:00|13526.7|13525.8|13525.5|13524|13528|13527|13523.9|13522.8|425
1641494700000|2022-01-06 18:45:00|13525.6|13524.1|13525.2|13523.7|13526.7|13525.5|13522.9|13521.8|484
1641495000000|2022-01-06 18:50:00|13525.1|13523.6|13528.9|13528|13529.3|13528.4|13524.1|13522.8|381
1641495300000|2022-01-06 18:55:00|13529|13528.1|13528.3|13527.4|13529.2|13528.3|13527.5|13526.6|308
1641495600000|2022-01-06 19:00:00|13528.2|13527.3|13531.3|13529.8|13531.4|13530.3|13528.1|13527.2|562
1641495900000|2022-01-06 19:05:00|13531|13530.1|13530.2|13529.3|13531.2|13530.3|13528.9|13527.9|387
1641496200000|2022-01-06 19:10:00|13530.3|13529.4|13529.6|13528.7|13532.2|13531.3|13529.1|13528.2|490
1641496500000|2022-01-06 19:15:00|13529.5|13528.6|13532|13530.5|13532.9|13531.7|13529.4|13527.9|445
1641496800000|2022-01-06 19:20:00|13532.1|13530.6|13531.8|13530.9|13532.4|13531.2|13530.8|13529.6|307
1641497100000|2022-01-06 19:25:00|13531.7|13530.8|13537.3|13536.4|13537.3|13536.4|13531.6|13530.1|311
1641497400000|2022-01-06 19:30:00|13537.2|13536.3|13538|13537.1|13539.6|13538.3|13537|13536.1|379
1641497700000|2022-01-06 19:35:00|13537.9|13537|13534.9|13534|13538.6|13537.5|13534.8|13533.6|387
1641498000000|2022-01-06 19:40:00|13535|13534.1|13531|13530.1|13535.3|13534.1|13530.6|13529.4|351
1641498300000|2022-01-06 19:45:00|13531.1|13530.2|13529.2|13527.7|13532.5|13531.5|13528.9|13527.7|383
1641498600000|2022-01-06 19:50:00|13529.1|13527.6|13526.6|13525.7|13529.2|13528|13525.4|13524.5|392
1641498900000|2022-01-06 19:55:00|13526.5|13525.6|13525.7|13524.8|13528.3|13527.1|13525.1|13524.2|523
1641499200000|2022-01-06 20:00:00|13525.6|13524.7|13527.2|13525.7|13528.3|13527|13525.5|13524.6|669
1641499500000|2022-01-06 20:05:00|13527.1|13525.6|13531|13530.1|13531.6|13530.5|13526.7|13525.6|438
1641499800000|2022-01-06 20:10:00|13531.3|13530.4|13535.5|13534|13536.3|13535.1|13531.3|13530.3|408
1641500100000|2022-01-06 20:15:00|13535.4|13533.9|13532.3|13530.8|13536.1|13534.9|13531.4|13530.2|401
1641500400000|2022-01-06 20:20:00|13532.4|13530.9|13530.7|13529.2|13534|13532.8|13529.9|13528.5|362
1641500700000|2022-01-06 20:25:00|13530.8|13529.3|13530.5|13529|13531.5|13530.2|13527.9|13526.7|349
1641501000000|2022-01-06 20:30:00|13530.4|13528.9|13527.1|13526.2|13530.5|13529.1|13526.7|13525.7|365
1641501300000|2022-01-06 20:35:00|13527|13526.1|13526.7|13525.2|13527.8|13526.9|13526.1|13524.8|349
1641501600000|2022-01-06 20:40:00|13526.8|13525.3|13530.9|13530|13531.4|13530.4|13526.5|13525|422
1641501900000|2022-01-06 20:45:00|13531|13530.1|13531|13530.1|13531.5|13530.4|13529.4|13528.3|278
1641502200000|2022-01-06 20:50:00|13531.3|13529.8|13531.7|13530.8|13533.1|13531.6|13529.8|13528.3|439
1641502500000|2022-01-06 20:55:00|13531.8|13530.3|13530.8|13529.3|13531.8|13530.3|13527.5|13526.5|660
1641502800000|2022-01-06 21:00:00|13530.9|13529.4|13530.6|13529.1|13532.2|13531.1|13528.4|13527.1|361
1641503100000|2022-01-06 21:05:00|13530.7|13529.2|13532.7|13531.2|13532.7|13531.2|13530.2|13528.7|253
1641503400000|2022-01-06 21:10:00|13532.9|13531.4|13533.5|13532|13534.1|13532.6|13532.2|13530.8|260
1641503700000|2022-01-06 21:15:00|13533.4|13531.9|13534.2|13532.7|13534.6|13533.1|13533.3|13531.8|193
1641504000000|2022-01-06 21:20:00|13534.1|13532.6|13534.4|13532.9|13535.4|13534.3|13534|13532.6|200
1641504300000|2022-01-06 21:25:00|13534.5|13533|13533.3|13531.8|13535.2|13534|13533.1|13531.6|242
1641504600000|2022-01-06 21:30:00|13533.2|13531.7|13533.2|13531.7|13535.3|13533.9|13532.8|13531.5|250
1641504900000|2022-01-06 21:35:00|13533.3|13531.8|13534.8|13533.3|13535.1|13533.6|13533|13531.6|200
1641505200000|2022-01-06 21:40:00|13534.9|13533.4|13537.4|13535.9|13537.5|13536|13534.7|13533.4|199
1641505500000|2022-01-06 21:45:00|13537|13535.5|13536.1|13534.6|13537.3|13535.8|13535|13533.5|262
1641505800000|2022-01-06 21:50:00|13536|13534.5|13536.2|13534.7|13538|13536.5|13535.4|13533.5|290
1641506100000|2022-01-06 21:55:00|13536.3|13534.8|13537.4|13526.4|13540.7|13535.8|13535.9|13526.3|348
1641506400000|2022-01-06 22:00:00|13537.3|13526.3|13537.9|13526.9|13538.6|13527.6|13537.2|13526.2|39
1641506700000|2022-01-06 22:05:00|13538.1|13527.1|13537|13526|13538.1|13527.1|13536.4|13525.4|56
1641507000000|2022-01-06 22:10:00|13536.9|13525.9|13537.7|13526.7|13539.5|13528.5|13536.3|13525.3|195
1641507300000|2022-01-06 22:15:00|13538.3|13527.3|13538.1|13527.1|13538.9|13528.6|13535|13525.5|244
1641507600000|2022-01-06 22:20:00|13538.2|13527.2|13538.4|13527.4|13539.4|13529.5|13534.9|13526.6|1151
1641507900000|2022-01-06 22:25:00|13538.3|13527.3|13537|13528.4|13539.1|13529.2|13534.9|13526.9|1435
1641508200000|2022-01-06 22:30:00|13537.2|13528.2|13535.5|13529.5|13539.2|13530|13535.3|13527.5|1225
1641508500000|2022-01-06 22:35:00|13535.3|13529.4|13537.2|13528.8|13538.3|13529.9|13535.3|13527.6|1134
1641508800000|2022-01-06 22:40:00|13537.1|13528.4|13537.2|13529.2|13538.5|13530.4|13536.6|13527.6|688
1641509100000|2022-01-06 22:45:00|13537.1|13530.5|13537.1|13530|13538.1|13531.9|13536.3|13528.4|1393
1641509400000|2022-01-06 22:50:00|13537.2|13529.9|13537.2|13530.4|13538|13531.6|13536.5|13528.5|1463
1641509700000|2022-01-06 22:55:00|13537.1|13530.3|13537|13529.5|13538.5|13531.9|13536.4|13528|1463
1641510000000|2022-01-06 23:00:00|13537.1|13529.8|13536.7|13533.8|13540.1|13534.3|13535.6|13528.4|656
1641510300000|2022-01-06 23:05:00|13536.8|13533.7|13535.9|13533.2|13536.8|13533.7|13535.4|13532.5|1185
1641510600000|2022-01-06 23:10:00|13536|13533.1|13534.6|13532.3|13536|13533.3|13534.1|13531.8|1052
1641510900000|2022-01-06 23:15:00|13534.7|13532.2|13534.7|13533.2|13535.8|13534|13534.2|13532.2|259
1641511200000|2022-01-06 23:20:00|13534.8|13533.3|13534.9|13533.4|13536.2|13534.3|13534.7|13532.8|209
1641511500000|2022-01-06 23:25:00|13535|13533.5|13534.3|13532.8|13535.4|13533.8|13534|13532.5|206
1641511800000|2022-01-06 23:30:00|13534.4|13532.9|13535.5|13534|13536.8|13534.9|13534.3|13532.8|284
1641512100000|2022-01-06 23:35:00|13535.4|13533.9|13535.4|13533.9|13535.5|13534|13534.5|13532.9|176
1641512400000|2022-01-06 23:40:00|13535.3|13533.8|13533.7|13532.2|13535.4|13533.9|13533.5|13531.8|213
1641512700000|2022-01-06 23:45:00|13533.6|13532.1|13533.1|13531.6|13534.1|13532.4|13533|13531.5|150
1641513000000|2022-01-06 23:50:00|13533.2|13531.7|13533.6|13532.1|13533.7|13532.2|13533.1|13531.6|94
1641513300000|2022-01-06 23:55:00|13533.5|13532|13533.8|13532.3|13534.7|13533.2|13533.5|13532|169
1641513600000|2022-01-07 00:00:00|13533.6|13532.1|13537.6|13536.1|13537.6|13536.4|13533.1|13531.7|446
1641513900000|2022-01-07 00:05:00|13537.4|13535.9|13538.1|13536.6|13538.2|13537|13536.5|13535.5|220
1641514200000|2022-01-07 00:10:00|13538|13536.5|13536.2|13535.3|13538.4|13537.1|13536.1|13534.9|254
1641514500000|2022-01-07 00:15:00|13536.3|13535.4|13535.3|13533.8|13536.7|13535.8|13534.4|13533.1|177
1641514800000|2022-01-07 00:20:00|13535.2|13533.7|13535.1|13533.6|13535.4|13534.3|13534.4|13533.3|170
1641515100000|2022-01-07 00:25:00|13535.2|13533.7|13535.1|13533.6|13535.5|13534.4|13533.7|13532.5|174
1641515400000|2022-01-07 00:30:00|13535.2|13533.7|13536.2|13534.7|13536.5|13535.2|13534.7|13533.6|142
1641515700000|2022-01-07 00:35:00|13536.3|13534.8|13536.4|13534.9|13536.5|13535.4|13535.8|13534.6|99
1641516000000|2022-01-07 00:40:00|13536.3|13535.4|13536|13535.1|13537.7|13536.8|13535.9|13534.7|195
1641516300000|2022-01-07 00:45:00|13536.3|13534.8|13535.1|13533.6|13536.4|13535.1|13534|13532.6|225
1641516600000|2022-01-07 00:50:00|13535.2|13533.7|13529.8|13528.3|13535.7|13534.5|13529.8|13528.3|342
1641516900000|2022-01-07 00:55:00|13530|13528.5|13537.2|13536.3|13537.5|13536.3|13529.6|13528.1|349
1641517200000|2022-01-07 01:00:00|13537.3|13536.4|13539.7|13538.2|13541.4|13540.5|13537.2|13536.3|360
1641517500000|2022-01-07 01:05:00|13539.8|13538.3|13540.2|13538.7|13541.1|13539.9|13538.9|13537.7|279
1641517800000|2022-01-07 01:10:00|13540.3|13538.8|13540.2|13538.7|13540.8|13539.8|13539.1|13537.9|264
1641518100000|2022-01-07 01:15:00|13540.4|13538.9|13546.1|13544.6|13547.2|13545.7|13540.3|13538.8|374
1641518400000|2022-01-07 01:20:00|13546.2|13544.7|13550|13549.1|13550.5|13549.2|13545.4|13544.4|361
1641518700000|2022-01-07 01:25:00|13549.9|13549|13548.6|13547.1|13551.5|13550.2|13547.6|13546.1|440
1641519000000|2022-01-07 01:30:00|13548.7|13547.2|13550.9|13549.4|13551.5|13550.2|13548.5|13547.2|290
1641519300000|2022-01-07 01:35:00|13550.8|13549.3|13548.6|13547.1|13551.2|13549.7|13547.3|13545.8|350
1641519600000|2022-01-07 01:40:00|13548.5|13547|13548.4|13546.9|13548.7|13547.5|13547.2|13545.8|299
1641519900000|2022-01-07 01:45:00|13548.5|13547|13551.5|13550.6|13551.6|13550.6|13548|13546.8|259
1641520200000|2022-01-07 01:50:00|13551.4|13550.5|13551.6|13550.1|13552.8|13551.4|13550.7|13549.7|425
1641520500000|2022-01-07 01:55:00|13551.7|13550.2|13553.5|13552|13553.6|13552.7|13551.2|13550|384
1641520800000|2022-01-07 02:00:00|13553.6|13552.1|13550.7|13549.8|13553.8|13552.6|13550.6|13549.4|370
1641521100000|2022-01-07 02:05:00|13551|13549.5|13548.2|13547.3|13551.5|13550.3|13547.2|13546.3|322
1641521400000|2022-01-07 02:10:00|13548.1|13547.2|13550.9|13549.4|13551.2|13550|13547.9|13547|265
1641521700000|2022-01-07 02:15:00|13551|13549.5|13549|13548.1|13551.2|13550|13548.2|13547.2|309
1641522000000|2022-01-07 02:20:00|13549.3|13547.8|13550.1|13549.2|13550.3|13549.4|13548.9|13547.7|226
1641522300000|2022-01-07 02:25:00|13550|13549.1|13549.9|13548.4|13550.5|13549.5|13549|13547.9|237
1641522600000|2022-01-07 02:30:00|13549.7|13548.2|13546.9|13546|13549.7|13548.3|13546.7|13545.6|185
1641522900000|2022-01-07 02:35:00|13546.8|13545.9|13543.9|13542.4|13547.2|13546.3|13543.5|13542.4|269
1641523200000|2022-01-07 02:40:00|13544|13542.5|13543.7|13542.8|13544.2|13542.9|13542.9|13541.7|205
1641523500000|2022-01-07 02:45:00|13543.6|13542.7|13546.6|13545.1|13546.7|13545.4|13543.4|13542.4|279
1641523800000|2022-01-07 02:50:00|13546.5|13545.6|13547.7|13546.8|13548|13546.9|13546.5|13545.3|173
1641524100000|2022-01-07 02:55:00|13547.8|13546.9|13545.2|13544.3|13548|13547|13545.1|13544|301
1641524400000|2022-01-07 03:00:00|13545.4|13544.5|13547|13545.5|13548|13546.5|13545.3|13544.3|257
1641524700000|2022-01-07 03:05:00|13547.1|13545.6|13546.1|13545.2|13547.8|13546.9|13546.1|13544.9|198
1641525000000|2022-01-07 03:10:00|13546.2|13545.3|13546.9|13546|13547.2|13546.2|13545.6|13544.5|153
1641525300000|2022-01-07 03:15:00|13547.2|13545.7|13548.1|13547.2|13548.5|13547.5|13546.9|13545.6|170
1641525600000|2022-01-07 03:20:00|13548.2|13547.3|13550.2|13549.3|13550.9|13549.9|13548.2|13547|189
1641525900000|2022-01-07 03:25:00|13550.3|13549.4|13550.3|13548.8|13551.1|13549.7|13549.6|13548.3|192
1641526200000|2022-01-07 03:30:00|13550.4|13548.9|13548.2|13546.7|13550.4|13548.9|13547.1|13546|162
1641526500000|2022-01-07 03:35:00|13548.1|13546.6|13546|13545.1|13548.2|13547.1|13546|13544.9|150
1641526800000|2022-01-07 03:40:00|13546.4|13544.9|13547|13546.1|13547.2|13546.3|13546.1|13544.8|130
1641527100000|2022-01-07 03:45:00|13547.1|13546.2|13548.1|13547.2|13548.2|13547.2|13546.9|13546|167
1641527400000|2022-01-07 03:50:00|13548|13547.1|13548.5|13547.6|13549.2|13548|13547.7|13546.6|180
1641527700000|2022-01-07 03:55:00|13548.4|13547.5|13548.9|13548|13549.3|13548.4|13547.1|13546.2|172
1641528000000|2022-01-07 04:00:00|13548.8|13547.9|13548.2|13547.3|13549|13548.1|13547.1|13546.2|182
1641528300000|2022-01-07 04:05:00|13548.3|13547.4|13545|13544.1|13548.3|13547.4|13544.8|13543.8|119
1641528600000|2022-01-07 04:10:00|13545.1|13544.2|13545.4|13543.9|13545.7|13544.2|13544.2|13543.1|103
1641528900000|2022-01-07 04:15:00|13545.5|13544|13545.6|13544.7|13546.8|13545.6|13545.5|13544|141
1641529200000|2022-01-07 04:20:00|13545.7|13544.8|13546.1|13545.2|13546.6|13545.5|13545.7|13544.6|116
1641529500000|2022-01-07 04:25:00|13546.3|13545.4|13547.1|13546.2|13547.7|13546.4|13545.9|13545|205
1641529800000|2022-01-07 04:30:00|13547|13546.1|13547.1|13545.6|13547.8|13546.5|13546.4|13545.1|155
1641530100000|2022-01-07 04:35:00|13546.9|13545.4|13545.9|13544.4|13546.9|13545.4|13544.8|13543.7|277
1641530400000|2022-01-07 04:40:00|13546|13544.5|13546.5|13545|13546.6|13545.3|13545.1|13543.7|161
1641530700000|2022-01-07 04:45:00|13546.9|13545.4|13546.1|13545.2|13548.3|13547|13546|13544.8|216
1641531000000|2022-01-07 04:50:00|13546.3|13544.8|13547.2|13545.7|13547.4|13546.1|13546.1|13544.8|131
1641531300000|2022-01-07 04:55:00|13547.1|13545.6|13546.9|13546|13547.7|13546.5|13546.6|13545.6|124
1641531600000|2022-01-07 05:00:00|13547|13546.1|13547.4|13545.9|13548.3|13547.1|13546.9|13545.5|176
1641531900000|2022-01-07 05:05:00|13547.3|13545.8|13546.7|13545.8|13547.8|13546.3|13546.6|13545.5|135
1641532200000|2022-01-07 05:10:00|13546.3|13545.4|13546.4|13545.5|13546.7|13545.6|13545.3|13544|252
1641532500000|2022-01-07 05:15:00|13546.5|13545.6|13547.1|13546.2|13547.7|13546.4|13546|13544.8|161
1641532800000|2022-01-07 05:20:00|13547.4|13545.9|13547.3|13545.8|13547.6|13546.7|13546.2|13545.2|116
1641533100000|2022-01-07 05:25:00|13547.4|13545.9|13545.8|13544.9|13547.4|13546.2|13545.4|13544.3|191
1641533400000|2022-01-07 05:30:00|13545.9|13545|13544.8|13543.9|13546.5|13545.3|13543.7|13542.8|153
1641533700000|2022-01-07 05:35:00|13544.9|13544|13544.9|13544|13545.3|13544.1|13543.8|13542.7|87
1641534000000|2022-01-07 05:40:00|13544.5|13543.6|13544|13543.1|13545|13544|13542.8|13541.8|161
1641534300000|2022-01-07 05:45:00|13544.1|13543.2|13545.8|13544.9|13546.3|13545.3|13543.2|13542.2|177
1641534600000|2022-01-07 05:50:00|13545.9|13545|13546.4|13545.5|13546.8|13545.7|13545.9|13544.7|160
1641534900000|2022-01-07 05:55:00|13546.5|13545.6|13545.2|13544.3|13547.2|13546.2|13545.2|13543.9|292
1641535200000|2022-01-07 06:00:00|13545.3|13544.4|13546.9|13546|13548.7|13547.7|13545.1|13543.9|273
1641535500000|2022-01-07 06:05:00|13546.8|13545.9|13547.9|13546.4|13548.3|13547.1|13546.4|13545.2|156
1641535800000|2022-01-07 06:10:00|13547.8|13546.3|13547.9|13547|13548.5|13547.3|13546.9|13545.9|222
1641536100000|2022-01-07 06:15:00|13548|13547.1|13546.8|13545.9|13548.4|13547.2|13546.8|13545.7|140
1641536400000|2022-01-07 06:20:00|13547|13546.1|13542.5|13541|13547.5|13546.2|13541.1|13539.9|325
1641536700000|2022-01-07 06:25:00|13542.6|13541.1|13542|13541.1|13543.6|13542.7|13541.7|13540.5|280
1641537000000|2022-01-07 06:30:00|13542.1|13541.2|13541.3|13539.8|13543.4|13542.2|13540.2|13538.9|209
1641537300000|2022-01-07 06:35:00|13541.2|13539.7|13539.3|13537.8|13542.4|13541.2|13539|13537.8|286
1641537600000|2022-01-07 06:40:00|13539.4|13537.9|13541|13540.1|13542.3|13541|13539|13537.7|330
1641537900000|2022-01-07 06:45:00|13540.9|13540|13543.2|13542.3|13543.8|13542.4|13540.8|13539.7|220
1641538200000|2022-01-07 06:50:00|13543.3|13542.4|13542|13541.1|13543.7|13542.4|13540.8|13539.7|299
1641538500000|2022-01-07 06:55:00|13541.9|13541|13542.7|13541.2|13543.5|13542.4|13541.7|13540.6|347
1641538800000|2022-01-07 07:00:00|13542.4|13540.9|13542.8|13541.3|13543.2|13542|13539.9|13538.6|563
1641539100000|2022-01-07 07:05:00|13542.9|13541.4|13540|13539.1|13542.9|13541.6|13539.2|13538.2|428
1641539400000|2022-01-07 07:10:00|13540.1|13539.2|13542.8|13541.3|13544.8|13543.4|13539.2|13538|299
1641539700000|2022-01-07 07:15:00|13542.9|13541.4|13543.1|13542.2|13547.3|13546.2|13542.5|13541.1|450
1641540000000|2022-01-07 07:20:00|13543|13542.1|13539.9|13539|13543.1|13542.2|13539.3|13538.3|260
1641540300000|2022-01-07 07:25:00|13540|13539.1|13541.4|13540.5|13541.8|13540.6|13537.4|13536.5|413
1641540600000|2022-01-07 07:30:00|13541.5|13539.9|13541.1|13540.2|13542.4|13541.2|13539|13537.8|491
1641540900000|2022-01-07 07:35:00|13541|13540.1|13541|13540.1|13541.9|13540.7|13539.2|13538.3|324
1641541200000|2022-01-07 07:40:00|13541.1|13540.2|13538|13537.1|13543|13542.1|13537.7|13536.8|327
1641541500000|2022-01-07 07:45:00|13538.3|13536.8|13536.5|13535.6|13540|13538.9|13535.8|13534.9|279
1641541800000|2022-01-07 07:50:00|13536.6|13535.7|13532.9|13532|13536.8|13535.8|13532.8|13531.8|340
1641542100000|2022-01-07 07:55:00|13533.1|13532.2|13540.2|13538.7|13540.4|13539.1|13532.7|13531.6|536
1641542400000|2022-01-07 08:00:00|13540.1|13538.6|13538.1|13536.6|13540.1|13538.7|13532.9|13531.4|562
1641542700000|2022-01-07 08:05:00|13538.3|13536.8|13532.3|13530.8|13540.5|13539.1|13528.2|13526.4|550
1641543000000|2022-01-07 08:10:00|13532.4|13530.9|13537.4|13535.9|13537.6|13536.5|13531|13529.7|531
1641543300000|2022-01-07 08:15:00|13537.6|13536.1|13541|13540.1|13541.4|13540.4|13537|13535.7|513
1641543600000|2022-01-07 08:20:00|13541.1|13540.2|13544.9|13544|13545.3|13544.1|13539.4|13538.5|310
1641543900000|2022-01-07 08:25:00|13544.8|13543.9|13542.2|13540.7|13544.9|13544|13539.7|13538.2|444
1641544200000|2022-01-07 08:30:00|13542.3|13540.8|13539.5|13538|13543.5|13542.2|13539|13537.5|476
1641544500000|2022-01-07 08:35:00|13539.4|13537.9|13540.1|13539.2|13541.5|13540.4|13537.7|13536.4|574
1641544800000|2022-01-07 08:40:00|13540.2|13539.3|13543.1|13541.6|13543.2|13542|13539|13537.8|472
1641545100000|2022-01-07 08:45:00|13543.2|13541.7|13545.3|13543.8|13548.8|13547.3|13541.5|13540.6|489
1641545400000|2022-01-07 08:50:00|13545|13543.5|13546.4|13544.9|13548.4|13546.9|13544.2|13542.8|467
1641545700000|2022-01-07 08:55:00|13546.3|13544.8|13549.3|13547.8|13550.4|13549.2|13544.6|13543.7|640
1641546000000|2022-01-07 09:00:00|13549.1|13547.6|13549.4|13547.9|13550.1|13549|13546.7|13545.2|504
1641546300000|2022-01-07 09:05:00|13549.3|13547.8|13544.1|13543.2|13550.1|13548.8|13543.9|13543|489
1641546600000|2022-01-07 09:10:00|13544|13543.1|13549.9|13548.4|13552.5|13551|13544|13543|629
1641546900000|2022-01-07 09:15:00|13550.3|13548.8|13549.3|13548.4|13553.5|13552.5|13548.4|13547.5|679
1641547200000|2022-01-07 09:20:00|13549.6|13548.1|13547.1|13545.6|13550.7|13549.6|13544.8|13543.8|570
1641547500000|2022-01-07 09:25:00|13547.2|13545.7|13547.1|13545.6|13548.7|13547.5|13545.9|13544.5|462
1641547800000|2022-01-07 09:30:00|13547.2|13545.7|13546.9|13546|13548.6|13547.5|13545.7|13544.5|622
1641548100000|2022-01-07 09:35:00|13547.1|13545.6|13546.8|13545.3|13548.3|13546.9|13546|13544.5|352
1641548400000|2022-01-07 09:40:00|13546.7|13545.2|13548|13546.5|13551.3|13550.1|13545.5|13544.3|400
1641548700000|2022-01-07 09:45:00|13547.7|13546.8|13552.1|13550.6|13552.5|13551.2|13545.7|13544.5|387
1641549000000|2022-01-07 09:50:00|13552.2|13550.7|13555|13554.1|13557.9|13556.7|13551.9|13550.5|403
1641549300000|2022-01-07 09:55:00|13555.1|13554.2|13556|13554.5|13556.5|13555.6|13553|13551.7|441
1641549600000|2022-01-07 10:00:00|13555.5|13554.6|13555.2|13554.3|13557.5|13556.4|13554.6|13553.2|432
1641549900000|2022-01-07 10:05:00|13555|13554.1|13556.8|13555.3|13558.4|13557.2|13553.6|13552.4|522
1641550200000|2022-01-07 10:10:00|13556.5|13555|13555|13554.1|13558.3|13557.2|13554.6|13553.6|447
1641550500000|2022-01-07 10:15:00|13555.1|13554.2|13551.5|13550.6|13556.3|13555.4|13550.6|13549.3|416
1641550800000|2022-01-07 10:20:00|13551.6|13550.7|13550.6|13549.7|13551.9|13550.7|13549.3|13547.9|454
1641551100000|2022-01-07 10:25:00|13550.7|13549.8|13548.8|13547.3|13552|13550.9|13548.5|13547.3|445
1641551400000|2022-01-07 10:30:00|13548.9|13547.4|13547.6|13546.7|13550|13548.9|13545.8|13544.5|460
1641551700000|2022-01-07 10:35:00|13547.7|13546.8|13545.1|13543.6|13548.3|13547.1|13543.8|13542.4|425
1641552000000|2022-01-07 10:40:00|13545|13544.1|13541.7|13540.8|13545.2|13544.1|13540.5|13539|391
1641552300000|2022-01-07 10:45:00|13541.6|13540.7|13542.9|13542|13544|13542.8|13540.5|13539.6|339
1641552600000|2022-01-07 10:50:00|13543|13542.1|13543.6|13542.1|13544.5|13543.6|13543|13542|276
1641552900000|2022-01-07 10:55:00|13543.7|13542.2|13544.9|13544|13546.3|13545.1|13541.8|13540.9|497
1641553200000|2022-01-07 11:00:00|13544.8|13543.9|13546.9|13546|13547.3|13546.2|13544.7|13543.5|312
1641553500000|2022-01-07 11:05:00|13547.2|13546.3|13546|13545.1|13547.4|13546.5|13544.5|13543.5|449
1641553800000|2022-01-07 11:10:00|13545.9|13545|13545.9|13545|13546.8|13545.9|13545.4|13544.5|381
1641554100000|2022-01-07 11:15:00|13546|13545.1|13546.8|13545.9|13547.4|13546.5|13545.4|13544.5|417
1641554400000|2022-01-07 11:20:00|13546.9|13546|13546.8|13545.9|13548|13547.1|13545.5|13544.3|354
1641554700000|2022-01-07 11:25:00|13546.9|13546|13546.7|13545.2|13547.3|13546.4|13545.3|13544.4|298
1641555000000|2022-01-07 11:30:00|13546.6|13545.1|13542.8|13541.9|13546.6|13545.3|13542.5|13541.6|362
1641555300000|2022-01-07 11:35:00|13542.7|13541.8|13547.3|13546.4|13548.3|13547.4|13542.7|13541.5|315
1641555600000|2022-01-07 11:40:00|13547.2|13546.3|13551.2|13550.3|13551.3|13550.4|13547.2|13546|293
1641555900000|2022-01-07 11:45:00|13551.4|13550.5|13550.9|13550|13552.9|13552|13550.2|13549.1|429
1641556200000|2022-01-07 11:50:00|13551.1|13549.6|13552.2|13551.3|13554.3|13553.4|13550.7|13549.6|370
1641556500000|2022-01-07 11:55:00|13552.3|13551.4|13552|13550.5|13555.1|13553.9|13551|13549.9|563
1641556800000|2022-01-07 12:00:00|13551.9|13550.4|13548.2|13547.3|13552|13550.8|13544.9|13543.7|552
1641557100000|2022-01-07 12:05:00|13548.1|13547.2|13551.4|13550.5|13551.5|13550.5|13546.9|13546|492
1641557400000|2022-01-07 12:10:00|13551.3|13550.4|13548.6|13547.7|13551.4|13550.5|13547.6|13546.5|428
1641557700000|2022-01-07 12:15:00|13548.7|13547.8|13549.2|13548.3|13549.9|13549|13547.5|13546.6|352
1641558000000|2022-01-07 12:20:00|13549.5|13548|13548.7|13547.8|13550.3|13549.2|13546.3|13545.4|423
1641558300000|2022-01-07 12:25:00|13548.6|13547.7|13547.8|13546.9|13549.6|13548.7|13545.1|13543.9|419
1641558600000|2022-01-07 12:30:00|13547.9|13547|13542.3|13541.4|13548.2|13547.1|13542.3|13541.1|415
1641558900000|2022-01-07 12:35:00|13542.4|13541.5|13541.8|13540.3|13543.6|13542.5|13540.2|13539.2|351
1641559200000|2022-01-07 12:40:00|13541.9|13540.4|13536.7|13535.8|13542.1|13541|13536.6|13535.1|460
1641559500000|2022-01-07 12:45:00|13537|13535.5|13542.8|13541.9|13542.9|13542|13536.6|13535.4|410
1641559800000|2022-01-07 12:50:00|13543.2|13541.7|13543.6|13542.7|13546.4|13545.5|13543|13541.5|513
1641560100000|2022-01-07 12:55:00|13543.5|13542.6|13543.7|13542.8|13545.4|13544.5|13540.6|13539.7|723
1641560400000|2022-01-07 13:00:00|13543.6|13542.7|13546.3|13545.4|13548.7|13547.8|13543|13542.1|676
1641560700000|2022-01-07 13:05:00|13546.6|13545.1|13546.3|13545.4|13547.1|13546|13544.6|13543.6|581
1641561000000|2022-01-07 13:10:00|13546.4|13545.5|13542.7|13541.2|13546.7|13545.6|13542.4|13541|737
1641561300000|2022-01-07 13:15:00|13542.8|13541.3|13547.9|13546.4|13549|13547.7|13542.3|13541.2|715
1641561600000|2022-01-07 13:20:00|13548.1|13547.2|13543.7|13542.8|13548.3|13547.2|13540.2|13538.9|689
1641561900000|2022-01-07 13:25:00|13543.6|13542.7|13546.7|13535.7|13549.2|13547.7|13542.2|13534.6|1018
1641562200000|2022-01-07 13:30:00|13546.4|13535.4|13552.9|13551.4|13567|13564.4|13543.3|13535.4|2143
1641562500000|2022-01-07 13:35:00|13552.3|13550.8|13533.6|13532.1|13552.7|13551.2|13530|13528.5|1653
1641562800000|2022-01-07 13:40:00|13533.7|13532.2|13536.3|13535.4|13542.2|13540.8|13531.3|13529.8|1514
1641563100000|2022-01-07 13:45:00|13536.5|13535.6|13551.7|13550.2|13553.3|13551.8|13535.7|13534.4|1506
1641563400000|2022-01-07 13:50:00|13551.8|13550.3|13540|13539.1|13552.3|13550.8|13538.4|13537.2|1285
1641563700000|2022-01-07 13:55:00|13540.5|13539|13539.9|13538.4|13543.9|13542.8|13536.6|13535.7|1369
1641564000000|2022-01-07 14:00:00|13539.8|13538.3|13541.4|13540.5|13542.9|13541.5|13536.3|13535|1145
1641564300000|2022-01-07 14:05:00|13541.7|13540.2|13552.2|13551.3|13552.7|13551.3|13540.7|13539.6|1088
1641564600000|2022-01-07 14:10:00|13552.6|13551.1|13552.3|13550.8|13554.8|13553.4|13546.2|13544.7|1076
1641564900000|2022-01-07 14:15:00|13552.5|13551|13553.1|13551.6|13554.7|13553.2|13547.8|13546.9|1102
1641565200000|2022-01-07 14:20:00|13553.2|13551.7|13553.9|13552.4|13554.7|13553.2|13547.1|13546|1050
1641565500000|2022-01-07 14:25:00|13553.8|13552.3|13556.5|13555|13559.9|13558.9|13549.9|13548.4|1018
1641565800000|2022-01-07 14:30:00|13556.4|13554.9|13548.6|13547.1|13563.5|13562|13547.9|13546.4|1145
1641566100000|2022-01-07 14:35:00|13548.3|13547.4|13557.6|13556.7|13561.3|13560.1|13548.2|13546.8|1329
1641566400000|2022-01-07 14:40:00|13557.5|13556.6|13567.4|13566.5|13567.4|13566.5|13553.4|13552.1|1045
1641566700000|2022-01-07 14:45:00|13567.7|13566.2|13563.5|13562|13573.2|13571.7|13560.9|13559.4|1222
1641567000000|2022-01-07 14:50:00|13563.4|13561.9|13561.6|13560.1|13565.8|13564.7|13559.2|13557.8|1208
1641567300000|2022-01-07 14:55:00|13561.5|13560|13563.6|13562.1|13566.7|13565.8|13560.5|13559.6|894
1641567600000|2022-01-07 15:00:00|13563.3|13562.4|13563.1|13562.2|13567.7|13566.8|13561.3|13560|1022
1641567900000|2022-01-07 15:05:00|13563|13562.1|13564|13563.1|13567.3|13566.3|13560.7|13559.6|998
1641568200000|2022-01-07 15:10:00|13563.9|13563|13570.9|13570|13571.5|13570.6|13562.6|13561.7|954
1641568500000|2022-01-07 15:15:00|13570.5|13569.6|13570|13568.5|13571.4|13570.4|13567.1|13565.8|799
1641568800000|2022-01-07 15:20:00|13569.5|13568.6|13567|13566.1|13573.8|13572.9|13565.6|13564.4|902
1641569100000|2022-01-07 15:25:00|13566.9|13566|13568|13567.1|13568.4|13567.5|13563.2|13562.3|742
1641569400000|2022-01-07 15:30:00|13568.1|13567.2|13568.4|13567.5|13569.3|13568.4|13563.9|13563|737
1641569700000|2022-01-07 15:35:00|13568.3|13567.4|13562.3|13561.4|13571.2|13570.3|13561.5|13560.4|781
1641570000000|2022-01-07 15:40:00|13562.4|13561.5|13561.6|13560.7|13565.4|13564.2|13559.2|13558.3|867
1641570300000|2022-01-07 15:45:00|13561.7|13560.8|13559.6|13558.7|13565.7|13564.8|13558.9|13557.7|823
1641570600000|2022-01-07 15:50:00|13559.7|13558.8|13573.8|13572.3|13574.2|13572.8|13559.6|13558.7|1148
1641570900000|2022-01-07 15:55:00|13573.9|13572.4|13572.8|13571.9|13574.9|13573.9|13572|13570.8|981
1641571200000|2022-01-07 16:00:00|13572.6|13571.7|13570.2|13569.3|13574.6|13573.4|13568.6|13567.7|1062
1641571500000|2022-01-07 16:05:00|13570.1|13569.2|13569.1|13568.2|13570.4|13569.4|13566.6|13565.7|730
1641571800000|2022-01-07 16:10:00|13569|13568.1|13567.2|13566.3|13569.1|13568.2|13565|13564|685
1641572100000|2022-01-07 16:15:00|13567.3|13566.4|13562.1|13560.6|13567.7|13566.5|13561.3|13559.9|742
1641572400000|2022-01-07 16:20:00|13562.3|13560.8|13566.9|13566|13567.1|13566.2|13562.1|13560.8|864
1641572700000|2022-01-07 16:25:00|13566.8|13565.9|13571.4|13570.5|13572.7|13571.5|13565.6|13564.4|776
1641573000000|2022-01-07 16:30:00|13571.3|13570.4|13572.7|13571.2|13574.8|13573.6|13570.6|13569.7|874
1641573300000|2022-01-07 16:35:00|13572.6|13571.1|13575.2|13574.3|13575.2|13574.3|13571.7|13570.6|578
1641573600000|2022-01-07 16:40:00|13575.1|13574.2|13575.4|13574.5|13578.5|13577.5|13574.8|13573.8|502
1641573900000|2022-01-07 16:45:00|13575.5|13574.6|13577.1|13576.2|13577.2|13576.3|13572.1|13571.2|353
1641574200000|2022-01-07 16:50:00|13577|13576.1|13579.4|13578.5|13579.8|13578.9|13576.8|13575.5|442
1641574500000|2022-01-07 16:55:00|13579.6|13578.7|13582.8|13581.9|13583.1|13582.2|13579.4|13578.4|502
1641574800000|2022-01-07 17:00:00|13582.5|13581.6|13576.5|13575.6|13584.4|13583.5|13575.3|13574.1|588
1641575100000|2022-01-07 17:05:00|13576.4|13575.5|13575.6|13574.1|13578.6|13577.4|13574.1|13572.9|546
1641575400000|2022-01-07 17:10:00|13575.7|13574.2|13577.5|13576|13578.6|13577.5|13575.4|13574|423
1641575700000|2022-01-07 17:15:00|13577.6|13576.1|13579|13578.1|13582.3|13581.4|13576.9|13575.6|443
1641576000000|2022-01-07 17:20:00|13579.3|13577.8|13579.9|13579|13581.7|13580.4|13579.1|13577.8|444
1641576300000|2022-01-07 17:25:00|13580|13579.1|13581.1|13580.2|13582.1|13581|13579.6|13578.5|438
1641576600000|2022-01-07 17:30:00|13581.2|13580.3|13577.2|13576.3|13582.4|13581.1|13576.6|13575.4|491
1641576900000|2022-01-07 17:35:00|13577.3|13576.4|13573.3|13571.8|13578.1|13577.2|13571.9|13571|484
1641577200000|2022-01-07 17:40:00|13573.4|13571.9|13576.3|13575.4|13578.1|13576.9|13572.9|13571.8|401
1641577500000|2022-01-07 17:45:00|13576.2|13575.3|13576.3|13575.4|13578.5|13577.5|13576.1|13575.1|336
1641577800000|2022-01-07 17:50:00|13576.2|13575.3|13580.4|13579.5|13580.6|13579.7|13576.2|13575|345
1641578100000|2022-01-07 17:55:00|13580.2|13579.3|13580.1|13579.2|13580.9|13580|13579.1|13578.2|340
1641578400000|2022-01-07 18:00:00|13580.2|13578.7|13578.2|13577.3|13580.2|13578.7|13576.4|13575.5|537
1641578700000|2022-01-07 18:05:00|13578.4|13577.5|13581.3|13580.4|13581.5|13580.4|13577.2|13576.3|356
1641579000000|2022-01-07 18:10:00|13581.4|13580.5|13581.2|13580.3|13582.4|13581.2|13580.2|13579.2|332
1641579300000|2022-01-07 18:15:00|13581.1|13580.2|13584.2|13583.3|13584.3|13583.4|13580.1|13579|295
1641579600000|2022-01-07 18:20:00|13584.3|13583.4|13586.6|13585.7|13586.9|13585.7|13584.2|13583.3|231
1641579900000|2022-01-07 18:25:00|13586.5|13585.6|13584.4|13582.9|13587.4|13586.5|13584.1|13582.9|240
1641580200000|2022-01-07 18:30:00|13584.5|13583|13586.4|13585.5|13586.8|13585.7|13584.1|13582.8|284
1641580500000|2022-01-07 18:35:00|13586.5|13585.6|13587.5|13586.6|13588.7|13587.4|13586.1|13585|231
1641580800000|2022-01-07 18:40:00|13587.4|13586.5|13586.5|13585.6|13588.4|13587.4|13586.1|13585|240
1641581100000|2022-01-07 18:45:00|13586.4|13585.5|13587.8|13586.9|13588|13587.1|13585.5|13584.6|215
1641581400000|2022-01-07 18:50:00|13587.4|13586.5|13585.4|13584.5|13587.7|13586.6|13585.1|13583.8|248
1641581700000|2022-01-07 18:55:00|13585.5|13584.6|13586|13585.1|13586.6|13585.5|13584|13582.8|265
1641582000000|2022-01-07 19:00:00|13586.1|13585.2|13585.3|13584.4|13586.4|13585.5|13584|13582.9|434
1641582300000|2022-01-07 19:05:00|13585.2|13584.3|13587.4|13586.5|13588.2|13587|13584.5|13583.6|282
1641582600000|2022-01-07 19:10:00|13587.3|13586.4|13589.2|13588.3|13589.5|13588.5|13587.2|13586.3|205
1641582900000|2022-01-07 19:15:00|13589.1|13588.2|13588.1|13587.2|13589.8|13588.9|13587.4|13586.5|229
1641583200000|2022-01-07 19:20:00|13588.2|13587.3|13593.5|13592.6|13596.2|13594.7|13586.4|13585.5|385
1641583500000|2022-01-07 19:25:00|13593.7|13592.2|13594.6|13593.7|13595.9|13594.8|13593.6|13592.2|328
1641583800000|2022-01-07 19:30:00|13595.4|13594.5|13596.6|13595.7|13597.8|13596.9|13595.2|13594.3|277
1641584100000|2022-01-07 19:35:00|13596.5|13595.6|13595.3|13594.4|13597|13595.8|13595.1|13594|116
1641584400000|2022-01-07 19:40:00|13595.4|13594.5|13595.4|13594.5|13596|13595.1|13594.3|13593.1|244
1641584700000|2022-01-07 19:45:00|13595.3|13594.4|13594.5|13593|13595.7|13594.4|13593.9|13592.9|285
1641585000000|2022-01-07 19:50:00|13594.6|13593.1|13595.4|13593.9|13596.5|13595.2|13594|13592.7|281
1641585300000|2022-01-07 19:55:00|13595.5|13594|13596.4|13595.5|13597.3|13596.4|13595.1|13593.8|324
1641585600000|2022-01-07 20:00:00|13596.3|13595.4|13596.1|13595.2|13597.3|13596.1|13595.3|13593.8|296
1641585900000|2022-01-07 20:05:00|13596|13595.1|13594.4|13593.5|13596.4|13595.4|13594.4|13593.4|197
1641586200000|2022-01-07 20:10:00|13594.6|13593.1|13592.5|13591.6|13594.6|13593.3|13592.2|13590.7|290
1641586500000|2022-01-07 20:15:00|13592.4|13591.5|13594.2|13593.3|13595.3|13593.8|13592.2|13590.8|307
1641586800000|2022-01-07 20:20:00|13594.3|13593.4|13594.5|13593|13594.9|13593.6|13593.4|13592.2|315
1641587100000|2022-01-07 20:25:00|13594.4|13592.9|13594.6|13593.1|13594.9|13593.4|13593.4|13592.1|288
1641587400000|2022-01-07 20:30:00|13594.5|13593|13594.1|13593.2|13594.6|13593.3|13593.5|13592|332
1641587700000|2022-01-07 20:35:00|13594.2|13593.3|13594.1|13592.6|13594.7|13593.5|13593.6|13592.5|192
1641588000000|2022-01-07 20:40:00|13594.2|13592.7|13593.2|13592.3|13594.3|13592.8|13592.7|13591.4|169
1641588300000|2022-01-07 20:45:00|13593.3|13592.4|13594.4|13593.5|13595.5|13594.3|13593|13591.9|208
1641588600000|2022-01-07 20:50:00|13594.3|13593.4|13595.5|13594|13597.2|13596.1|13594.3|13593|333
1641588900000|2022-01-07 20:55:00|13595.7|13594.2|13596.1|13594.6|13596.7|13595.2|13594.5|13593.4|367
1641589200000|2022-01-07 21:00:00|13596|13594.5|13596.4|13594.9|13596.5|13595|13594.8|13593.3|300
1641589500000|2022-01-07 21:05:00|13596.3|13594.8|13595.8|13594.3|13597.3|13595.8|13595.7|13594.2|212
1641589800000|2022-01-07 21:10:00|13595.9|13594.4|13596.9|13595.4|13597.3|13595.8|13595.9|13593.9|190
1641590100000|2022-01-07 21:15:00|13597|13595.5|13596.7|13595.2|13597|13595.5|13596|13593.5|137
1641590400000|2022-01-07 21:20:00|13596.6|13595.1|13597.4|13595.9|13597.5|13596|13596.4|13594.9|125
1641590700000|2022-01-07 21:25:00|13597.5|13596|13598.2|13596.7|13598.3|13596.9|13597.2|13595.8|93
1641591000000|2022-01-07 21:30:00|13598|13596.5|13597.2|13595.7|13598.2|13596.7|13596.2|13594.7|175
1641591300000|2022-01-07 21:35:00|13597.3|13595.8|13596.5|13595|13598|13596.5|13595|13593.5|174
1641591600000|2022-01-07 21:40:00|13596.6|13595.1|13596.5|13595|13597|13595.5|13595.8|13594.3|143
1641591900000|2022-01-07 21:45:00|13596.4|13594.9|13594.4|13592.9|13596.5|13595|13593.5|13592|566
1641592200000|2022-01-07 21:50:00|13594.5|13593|13592.7|13591.2|13594.8|13593.3|13591.9|13590.4|405
1641592500000|2022-01-07 21:55:00|13592.8|13591.3|13593.6|13592.1|13598.1|13592.3|13589.8|13578.8|417
1641762000000|2022-01-09 21:00:00|13592.4|13571.4|13600.3|13579.3|13600.3|13579.3|13592.4|13571.4|25
1641762300000|2022-01-09 21:05:00|13596.5|13578.8|13590.9|13569.9|13600.3|13581.6|13590.4|13569.4|30
1641762600000|2022-01-09 21:10:00|13589.2|13568.2|13592.9|13571.9|13592.9|13571.9|13589.2|13568.2|3
1641762900000|2022-01-09 21:15:00|13590.9|13569.9|13590.9|13569.9|13593.1|13572.1|13590.1|13569.1|22
1641763500000|2022-01-09 21:25:00|13592.3|13571.3|13590.9|13569.9|13592.3|13571.3|13590.9|13569.9|4
1641763800000|2022-01-09 21:30:00|13590.8|13569.8|13592.5|13571.5|13592.9|13571.9|13590.8|13569.8|13
1641764100000|2022-01-09 21:35:00|13591.9|13570.9|13592.9|13571.9|13592.9|13571.9|13590.9|13569.9|15
1641764400000|2022-01-09 21:40:00|13590.9|13569.9|13590.8|13569.8|13590.9|13569.9|13589.7|13568.7|3
1641764700000|2022-01-09 21:45:00|13591|13570|13590.1|13569.1|13592.9|13571.9|13589.6|13568.6|26
1641765000000|2022-01-09 21:50:00|13592.9|13571.9|13593.4|13572.4|13593.4|13572.4|13589.5|13568.5|17
1641765300000|2022-01-09 21:55:00|13590.1|13569.1|13589.7|13568.7|13594.7|13573.7|13587.9|13566.9|35
1641765600000|2022-01-09 22:00:00|13589.5|13568.5|13587.9|13576.9|13594.6|13580|13584.7|13566|70
1641765900000|2022-01-09 22:05:00|13585|13574|13584.5|13573.5|13589.3|13578.3|13579.5|13568.5|55
1641766200000|2022-01-09 22:10:00|13587.2|13576.2|13591.6|13580.6|13592|13581|13584|13573|131
1641766500000|2022-01-09 22:15:00|13591.8|13580.8|13591.5|13580.5|13592.5|13581.5|13588.3|13577.3|172
1641766800000|2022-01-09 22:20:00|13591.8|13580.8|13590.8|13579.8|13592.8|13581.8|13589|13578|219
1641767100000|2022-01-09 22:25:00|13590.7|13579.7|13590.7|13579.7|13592.1|13581.1|13589.3|13578.3|122
1641767400000|2022-01-09 22:30:00|13590.9|13579.9|13588.5|13577.5|13593|13585.9|13585.3|13574.3|255
1641767700000|2022-01-09 22:35:00|13588|13577|13594.2|13583.2|13595|13584|13584|13573|99
1641768000000|2022-01-09 22:40:00|13594.1|13583.1|13592.5|13581.5|13594.6|13583.6|13581.5|13570.5|79
1641768300000|2022-01-09 22:45:00|13591.6|13580.6|13590.8|13579.8|13594.9|13583.9|13586.4|13575.4|580
1641768600000|2022-01-09 22:50:00|13590.6|13579.6|13585.6|13574.6|13592.1|13581.1|13584.4|13573.4|524
1641768900000|2022-01-09 22:55:00|13585.7|13574.7|13588.6|13577.6|13590.1|13588.2|13583.6|13572.6|315
1641769200000|2022-01-09 23:00:00|13589.9|13578.9|13592.7|13587|13599.1|13590.3|13588.3|13577.3|866
1641769500000|2022-01-09 23:05:00|13592.3|13587.2|13590.9|13586.6|13593.5|13587.8|13587.2|13583|782
1641769800000|2022-01-09 23:10:00|13590.7|13586.4|13587.4|13584.3|13591.1|13587.7|13586.8|13583.4|962
1641770100000|2022-01-09 23:15:00|13587.5|13584.1|13586.1|13584.6|13588.8|13585.7|13585.2|13582.4|777
1641770400000|2022-01-09 23:20:00|13586|13584.5|13587|13584.6|13587.4|13585.3|13585|13582.7|634
1641770700000|2022-01-09 23:25:00|13587.1|13584.7|13584.7|13583.2|13587.1|13584.7|13584.2|13582.3|598
1641771000000|2022-01-09 23:30:00|13584.6|13583.1|13588.7|13587.2|13588.8|13587.3|13584.6|13583.1|429
1641771300000|2022-01-09 23:35:00|13588.6|13587.1|13590.8|13589.3|13591.8|13589.7|13588.6|13587.1|455
1641771600000|2022-01-09 23:40:00|13590.9|13589.4|13592.6|13591.1|13593.2|13591.6|13590.3|13588.7|417
1641771900000|2022-01-09 23:45:00|13592.8|13591.3|13590.7|13589.2|13593|13591.5|13589.5|13588|275
1641772200000|2022-01-09 23:50:00|13590.8|13589.3|13588.6|13587.1|13593|13590.8|13588.6|13587.1|217
1641772500000|2022-01-09 23:55:00|13588.7|13587.2|13592.3|13590.8|13592.5|13591|13588.7|13587.2|231
1641772800000|2022-01-10 00:00:00|13592.1|13590.6|13592.4|13590.9|13592.8|13591.5|13590.1|13588.8|294
1641773100000|2022-01-10 00:05:00|13592.3|13590.8|13591.6|13590.1|13594|13592.7|13590.9|13589.6|331
1641773400000|2022-01-10 00:10:00|13591.5|13590.6|13592.3|13591.4|13592.7|13591.5|13591.4|13590.1|197
1641773700000|2022-01-10 00:15:00|13592.5|13591|13592.1|13591.2|13593.7|13592.6|13591.7|13590.3|254
1641774000000|2022-01-10 00:20:00|13592.2|13591.3|13591.6|13590.1|13592.4|13591.3|13591.1|13589.9|120
1641774300000|2022-01-10 00:25:00|13591.5|13590|13590.3|13588.8|13592|13590.8|13590.1|13588.8|240
1641774600000|2022-01-10 00:30:00|13590.4|13588.9|13595.3|13594.4|13595.6|13594.4|13590.3|13588.8|208
1641774900000|2022-01-10 00:35:00|13595.2|13594.3|13596.6|13595.1|13596.6|13595.1|13594|13592.8|272
1641775200000|2022-01-10 00:40:00|13596.5|13595|13597.1|13595.6|13598.4|13597.1|13596|13594.9|161
1641775500000|2022-01-10 00:45:00|13597|13595.5|13594.3|13593.4|13597|13595.5|13594.1|13593.1|112
1641775800000|2022-01-10 00:50:00|13594.2|13593.3|13595.4|13593.9|13596.5|13595.3|13594.2|13593|187
1641776100000|2022-01-10 00:55:00|13595.6|13594.1|13595.2|13593.7|13596|13594.8|13594.1|13592.8|282
1641776400000|2022-01-10 01:00:00|13595.1|13593.6|13594.5|13593|13596.3|13595.1|13594.2|13593|370
1641776700000|2022-01-10 01:05:00|13594.6|13593.1|13594.7|13593.2|13595.4|13594|13593.7|13592.3|325
1641777000000|2022-01-10 01:10:00|13594.8|13593.3|13596.3|13594.8|13596.5|13595.3|13594.6|13593.2|321
1641777300000|2022-01-10 01:15:00|13596.5|13595|13594.8|13593.9|13596.6|13595.3|13593.1|13592.2|259
1641777600000|2022-01-10 01:20:00|13594.9|13594|13594.1|13593.2|13595.4|13594.5|13593.7|13592.7|150
1641777900000|2022-01-10 01:25:00|13594|13593.1|13592|13591.1|13594.4|13593.2|13591.2|13590|215
1641778200000|2022-01-10 01:30:00|13592.1|13591.2|13592.1|13591.2|13592.6|13591.6|13590.7|13589.8|318
1641778500000|2022-01-10 01:35:00|13592|13591.1|13594|13592.5|13594.2|13592.7|13591.3|13590.4|393
1641778800000|2022-01-10 01:40:00|13594.1|13592.6|13594.2|13592.7|13596.1|13594.9|13593.3|13591.8|461
1641779100000|2022-01-10 01:45:00|13594.3|13592.8|13594.2|13593.3|13595.8|13594.3|13593.9|13592.4|317
1641779400000|2022-01-10 01:50:00|13594.3|13593.4|13593.7|13592.2|13595.3|13594.3|13593.2|13591.9|251
1641779700000|2022-01-10 01:55:00|13593.8|13592.3|13595|13594.1|13595.7|13594.8|13593.8|13592.3|252
1641780000000|2022-01-10 02:00:00|13594.9|13594|13596.4|13595.5|13597.2|13596|13594.6|13593.7|265
1641780300000|2022-01-10 02:05:00|13596.3|13595.4|13597.1|13596.2|13597.8|13596.6|13595.9|13594.8|262
1641780600000|2022-01-10 02:10:00|13597|13596.1|13593.3|13591.8|13597.2|13596.1|13592.9|13591.7|312
1641780900000|2022-01-10 02:15:00|13593.2|13591.7|13591.8|13590.9|13593.7|13592.6|13591.7|13590.8|206
1641781200000|2022-01-10 02:20:00|13591.9|13591|13591.8|13590.9|13592.1|13591|13590|13588.9|276
1641781500000|2022-01-10 02:25:00|13592.1|13590.6|13592.1|13591.2|13593.2|13592|13591.8|13590.6|192
1641781800000|2022-01-10 02:30:00|13592.2|13591.3|13593.1|13592.2|13594.3|13593|13591.9|13591|190
1641782100000|2022-01-10 02:35:00|13593|13592.1|13593|13592.1|13593.3|13592.2|13592.6|13591.5|141
1641782400000|2022-01-10 02:40:00|13592.9|13592|13594.2|13593.3|13595.2|13594.2|13592.9|13592|297
1641782700000|2022-01-10 02:45:00|13594.1|13593.2|13593.5|13592|13595.4|13594.3|13593|13591.9|249
1641783000000|2022-01-10 02:50:00|13593.4|13591.9|13591|13590.1|13593.5|13592.3|13591|13590.1|228
1641783300000|2022-01-10 02:55:00|13590.9|13590|13586.1|13585.2|13591.2|13590.3|13585.8|13584.7|427
1641783600000|2022-01-10 03:00:00|13586|13585.1|13585.4|13584.5|13587.1|13586|13585.3|13584|368
1641783900000|2022-01-10 03:05:00|13585.5|13584.6|13585.2|13584.3|13586.6|13585.4|13585.1|13584|177
1641784200000|2022-01-10 03:10:00|13585.1|13584.2|13585.3|13584.4|13585.7|13584.8|13584.4|13583.4|196
1641784500000|2022-01-10 03:15:00|13585.2|13584.3|13585.2|13584.3|13585.7|13584.8|13584.8|13583.5|124
1641784800000|2022-01-10 03:20:00|13585.3|13584.4|13585.1|13584.2|13585.8|13584.6|13584.7|13583.5|131
1641785100000|2022-01-10 03:25:00|13585|13584.1|13585.2|13584.3|13586.2|13584.9|13584.7|13583.8|167
1641785400000|2022-01-10 03:30:00|13585.3|13584.4|13583.5|13582.6|13586.3|13585.1|13583.3|13582.1|405
1641785700000|2022-01-10 03:35:00|13583.4|13582.5|13583.2|13581.7|13584.6|13583.4|13582.9|13581.6|217
1641786000000|2022-01-10 03:40:00|13583.3|13581.8|13583.4|13581.9|13583.6|13582.4|13582.8|13581.6|153
1641786300000|2022-01-10 03:45:00|13583.2|13581.7|13582.7|13581.2|13583.7|13582.2|13582.5|13581|170
1641786600000|2022-01-10 03:50:00|13582.9|13581.4|13583.2|13582.3|13584.1|13582.6|13582.4|13581.2|251
1641786900000|2022-01-10 03:55:00|13583.3|13582.4|13584.2|13583.3|13584.8|13583.4|13583|13581.9|219
1641787200000|2022-01-10 04:00:00|13584.3|13583.4|13587.5|13586.6|13587.9|13586.7|13584|13582.8|221
1641787500000|2022-01-10 04:05:00|13587.4|13586.5|13589.8|13588.3|13590.6|13589.7|13587.2|13586|237
1641787800000|2022-01-10 04:10:00|13589.9|13588.4|13589.7|13588.2|13590.8|13589.5|13589|13588|157
1641788100000|2022-01-10 04:15:00|13589.6|13588.1|13588.5|13587.6|13589.8|13588.6|13587.6|13586.4|246
1641788400000|2022-01-10 04:20:00|13588.6|13587.7|13588.4|13586.9|13589.7|13588.7|13587.8|13586.7|207
1641788700000|2022-01-10 04:25:00|13588.1|13587.2|13587.3|13585.8|13588.6|13587.4|13587|13585.7|128
1641789000000|2022-01-10 04:30:00|13587.5|13586|13587.9|13586.4|13588.1|13587|13587|13585.8|122
1641789300000|2022-01-10 04:35:00|13588|13586.5|13590.1|13589.2|13590.5|13589.3|13587.6|13586.4|187
1641789600000|2022-01-10 04:40:00|13590|13589.1|13587.8|13586.3|13590.5|13589.2|13587.3|13586.2|254
1641789900000|2022-01-10 04:45:00|13587.9|13586.4|13586.2|13585.3|13587.9|13586.6|13586.2|13585|217
1641790200000|2022-01-10 04:50:00|13586.3|13585.4|13585.5|13584|13586.7|13585.5|13584.9|13583.7|225
1641790500000|2022-01-10 04:55:00|13585.6|13584.1|13584.3|13583.4|13585.7|13584.4|13583.6|13582.4|129
1641790800000|2022-01-10 05:00:00|13584.2|13583.3|13583|13582.1|13584.6|13583.4|13582.8|13581.6|186
1641791100000|2022-01-10 05:05:00|13583.1|13582.2|13584.5|13583|13584.6|13583.4|13582.9|13582|160
1641791400000|2022-01-10 05:10:00|13584.4|13582.9|13585.2|13583.7|13585.4|13584.2|13584.1|13582.9|94
1641791700000|2022-01-10 05:15:00|13585|13583.5|13586.4|13584.9|13586.7|13585.5|13584.8|13583.5|122
1641792000000|2022-01-10 05:20:00|13586.3|13584.8|13586.4|13584.9|13586.4|13585.3|13584.8|13583.5|159
1641792300000|2022-01-10 05:25:00|13586.3|13584.8|13586.4|13584.9|13587|13585.9|13585.6|13584.5|152
1641792600000|2022-01-10 05:30:00|13586.5|13585|13586.2|13584.7|13586.8|13585.7|13585.1|13583.7|217
1641792900000|2022-01-10 05:35:00|13586|13585.1|13584.2|13583.3|13586.5|13585.3|13584.1|13583.2|190
1641793200000|2022-01-10 05:40:00|13584.5|13583|13583.6|13582.1|13585.6|13584.5|13583|13582.1|121
1641793500000|2022-01-10 05:45:00|13583.7|13582.2|13582|13581.1|13584.3|13583.1|13580.8|13579.8|179
1641793800000|2022-01-10 05:50:00|13582.1|13581.2|13586.1|13584.6|13587.3|13586|13582|13581.1|324
1641794100000|2022-01-10 05:55:00|13585.6|13584.7|13586|13585.1|13586.3|13585.3|13584.6|13583.6|183
1641794400000|2022-01-10 06:00:00|13586.2|13585.3|13586.2|13585.3|13587.6|13586.4|13584.9|13584|234
1641794700000|2022-01-10 06:05:00|13586.1|13585.2|13583|13582.1|13586.4|13585.4|13582.7|13581.6|277
1641795000000|2022-01-10 06:10:00|13583.1|13582.2|13583|13582.1|13585|13584.1|13582.1|13581.1|239
1641795300000|2022-01-10 06:15:00|13583.1|13582.2|13584.4|13582.9|13584.6|13583.5|13583|13582.1|183
1641795600000|2022-01-10 06:20:00|13584.2|13583.3|13581.2|13579.7|13584.2|13583.3|13581|13579.7|239
1641795900000|2022-01-10 06:25:00|13581.3|13579.8|13581.3|13579.8|13581.5|13580.2|13578.9|13577.8|281
1641796200000|2022-01-10 06:30:00|13581.5|13580|13581.6|13580.1|13582.3|13581.1|13579.9|13578.6|302
1641796500000|2022-01-10 06:35:00|13581.7|13580.2|13582|13581.1|13583.4|13582.1|13581.4|13579.9|211
1641796800000|2022-01-10 06:40:00|13581.9|13581|13581|13579.5|13582.1|13581.2|13579.9|13578.6|282
1641797100000|2022-01-10 06:45:00|13580.9|13580|13581.1|13580.2|13582.5|13581.3|13580.1|13579.2|219
1641797400000|2022-01-10 06:50:00|13581|13580.1|13582.9|13582|13584.4|13583.1|13580.8|13579.9|241
1641797700000|2022-01-10 06:55:00|13583|13582.1|13584.3|13582.8|13585.1|13584|13583|13582.1|281
1641798000000|2022-01-10 07:00:00|13584|13582.5|13585|13584.1|13586.6|13585.3|13583.1|13582.1|407
1641798300000|2022-01-10 07:05:00|13585.4|13584.5|13588.3|13587.4|13589.5|13588.6|13584.3|13583|317
1641798600000|2022-01-10 07:10:00|13588.4|13587.5|13588.2|13587.3|13590.6|13589.7|13587.5|13586.4|375
1641798900000|2022-01-10 07:15:00|13588.3|13587.4|13588.2|13587.3|13592.1|13591.2|13586.4|13585.2|363
1641799200000|2022-01-10 07:20:00|13588.1|13587.2|13589.4|13588.5|13591.7|13590.4|13587.2|13586.3|509
1641799500000|2022-01-10 07:25:00|13589.5|13588.6|13587.8|13586.9|13589.5|13588.6|13586.2|13584.8|410
1641799800000|2022-01-10 07:30:00|13588|13586.5|13589.3|13588.4|13589.9|13589|13586.3|13585.4|586
1641800100000|2022-01-10 07:35:00|13589.2|13588.3|13593|13592.1|13593.9|13592.9|13588|13586.9|517
1641800400000|2022-01-10 07:40:00|13593.1|13592.2|13589.5|13588|13594.7|13593.7|13588.9|13587.8|432
1641800700000|2022-01-10 07:45:00|13589.6|13588.1|13588.9|13588|13590.7|13589.5|13588.8|13587.9|340
1641801000000|2022-01-10 07:50:00|13588.8|13587.9|13589.1|13588.2|13591.3|13590|13586.7|13585.8|417
1641801300000|2022-01-10 07:55:00|13589|13588.1|13586.2|13585.3|13591.5|13590.5|13585.3|13584.3|678
1641801600000|2022-01-10 08:00:00|13586.3|13585.4|13589.8|13588.9|13590.4|13589.5|13582.6|13581.7|750
1641801900000|2022-01-10 08:05:00|13589.9|13589|13585.4|13583.9|13590.5|13589.4|13583.7|13582.7|768
1641802200000|2022-01-10 08:10:00|13585.5|13584|13581.4|13579.9|13587.3|13586.3|13579.9|13579|783
1641802500000|2022-01-10 08:15:00|13581.5|13580|13577.3|13575.8|13582|13580.9|13574.7|13573.7|795
1641802800000|2022-01-10 08:20:00|13577.2|13575.7|13581.4|13580.5|13581.6|13580.5|13575.8|13574.7|775
1641803100000|2022-01-10 08:25:00|13581.3|13580.4|13582.3|13581.4|13584|13583.1|13580.3|13579.2|810
1641803400000|2022-01-10 08:30:00|13582.2|13581.3|13585.1|13584.2|13587.7|13586.5|13579.2|13578.3|801
1641803700000|2022-01-10 08:35:00|13585.4|13584.5|13581.1|13580.2|13586.5|13585.6|13579.9|13578.7|755
1641804000000|2022-01-10 08:40:00|13581.2|13580.3|13579.8|13578.9|13582.5|13581.5|13578.9|13577.7|654
1641804300000|2022-01-10 08:45:00|13579.7|13578.8|13584.3|13583.4|13584.8|13583.6|13578|13576.8|651
1641804600000|2022-01-10 08:50:00|13584.6|13583.7|13582.9|13582|13585.3|13584.4|13579.1|13577.9|817
1641804900000|2022-01-10 08:55:00|13583.1|13582.2|13591.2|13589.7|13591.3|13589.9|13581.8|13580.9|827
1641805200000|2022-01-10 09:00:00|13591.3|13589.8|13590.9|13590|13594|13593|13590.9|13589.6|706
1641805500000|2022-01-10 09:05:00|13591|13590.1|13590.8|13589.9|13593.5|13592.3|13588.7|13587.8|662
1641805800000|2022-01-10 09:10:00|13590.9|13590|13596|13595.1|13598.1|13597.2|13590.2|13589.3|599
1641806100000|2022-01-10 09:15:00|13595.8|13594.9|13602.2|13601.3|13604.5|13603.3|13595.8|13594.8|513
1641806400000|2022-01-10 09:20:00|13602.3|13601.4|13597.3|13596.4|13602.4|13601.5|13595.8|13594.6|749
1641806700000|2022-01-10 09:25:00|13597.4|13596.5|13596|13595.1|13598.3|13597.3|13593.8|13592.6|664
1641807000000|2022-01-10 09:30:00|13595.9|13595|13596.2|13594.7|13599.5|13598.5|13594.8|13593.5|783
1641807300000|2022-01-10 09:35:00|13596.3|13594.8|13592.5|13591|13596.9|13595.6|13591.9|13590.7|722
1641807600000|2022-01-10 09:40:00|13592.6|13591.1|13592|13591.1|13593.9|13593|13590.8|13589.6|480
1641807900000|2022-01-10 09:45:00|13592.1|13591.2|13589.1|13588.2|13592.2|13591.3|13587.8|13586.8|617
1641808200000|2022-01-10 09:50:00|13589|13588.1|13588.2|13587.3|13589.4|13588.5|13586.8|13585.8|468
1641808500000|2022-01-10 09:55:00|13588.6|13587.1|13582.9|13582|13589.2|13588.3|13582.1|13581.2|658
1641808800000|2022-01-10 10:00:00|13583.1|13581.6|13579.8|13578.9|13583.1|13581.9|13578.6|13577.3|763
1641809100000|2022-01-10 10:05:00|13579.9|13579|13581.9|13581|13584.5|13583.3|13579.4|13578.5|619
1641809400000|2022-01-10 10:10:00|13581.7|13580.8|13590.2|13589.3|13592.3|13591.3|13581.6|13580.7|698
1641809700000|2022-01-10 10:15:00|13590.3|13589.4|13593.5|13592|13594.6|13593.5|13590.2|13589|602
1641810000000|2022-01-10 10:20:00|13593.4|13591.9|13593.8|13592.3|13595.2|13593.9|13592.2|13591.2|450
1641810300000|2022-01-10 10:25:00|13593.7|13592.2|13595.3|13594.4|13598.1|13597.1|13593|13591.8|480
1641810600000|2022-01-10 10:30:00|13595.2|13594.3|13590.1|13589.2|13595.9|13595|13588|13586.8|591
1641810900000|2022-01-10 10:35:00|13590.2|13589.3|13585.8|13584.9|13590.5|13589.3|13584.8|13583.8|639
1641811200000|2022-01-10 10:40:00|13585.9|13585|13587.1|13586.2|13587.7|13586.6|13582.7|13581.5|525
1641811500000|2022-01-10 10:45:00|13587.2|13586.3|13584|13583.1|13588.7|13587.6|13582.5|13581.4|514
1641811800000|2022-01-10 10:50:00|13584.1|13583.2|13585.7|13584.8|13586.4|13585.1|13582.9|13581.6|573
1641812100000|2022-01-10 10:55:00|13585.8|13584.9|13589.1|13587.6|13589.1|13588.1|13583.8|13582.7|577
1641812400000|2022-01-10 11:00:00|13589|13587.5|13582.5|13581.6|13589.9|13588.9|13580.4|13579.3|616
1641812700000|2022-01-10 11:05:00|13582.7|13581.8|13579.1|13577.6|13584.2|13583|13578|13576.6|476
1641813000000|2022-01-10 11:10:00|13579|13577.5|13585.8|13584.9|13586.2|13585|13578.8|13577.5|569
1641813300000|2022-01-10 11:15:00|13585.7|13584.8|13590.3|13588.8|13592.2|13591|13585.6|13584.7|666
1641813600000|2022-01-10 11:20:00|13589.8|13588.9|13587.5|13586|13591.1|13589.7|13587|13585.5|526
1641813900000|2022-01-10 11:25:00|13587.4|13585.9|13585.9|13584.4|13589.4|13588.4|13585.1|13584.2|676
1641814200000|2022-01-10 11:30:00|13585.8|13584.3|13588.3|13587.4|13588.6|13587.5|13583.5|13582.3|529
1641814500000|2022-01-10 11:35:00|13588.2|13587.3|13587.2|13586.3|13589.5|13588.3|13586.7|13585.5|540
1641814800000|2022-01-10 11:40:00|13587.3|13586.4|13591.1|13589.6|13591.4|13590.3|13587.3|13586.4|600
1641815100000|2022-01-10 11:45:00|13590.4|13589.5|13589.1|13588.2|13591.4|13590.3|13588.4|13587.2|425
1641815400000|2022-01-10 11:50:00|13589.2|13588.3|13586.4|13584.9|13591.1|13589.9|13586.3|13584.8|436
1641815700000|2022-01-10 11:55:00|13586.3|13584.8|13583.3|13581.8|13588.4|13586.9|13582.7|13581.4|621
1641816000000|2022-01-10 12:00:00|13583|13582.1|13589.6|13588.7|13590.6|13589.3|13582.5|13581.5|611
1641816300000|2022-01-10 12:05:00|13589.1|13588.2|13586.3|13584.8|13590.1|13589.1|13584.6|13583.5|420
1641816600000|2022-01-10 12:10:00|13586.2|13584.7|13581.8|13580.9|13586.2|13584.7|13580.7|13579.5|673
1641816900000|2022-01-10 12:15:00|13581.7|13580.8|13577.1|13575.6|13581.8|13580.9|13575.5|13574.6|795
1641817200000|2022-01-10 12:20:00|13576.9|13576|13577.4|13576.5|13578.2|13577.2|13575.5|13574.6|638
1641817500000|2022-01-10 12:25:00|13577.2|13576.3|13580.3|13578.8|13581.3|13580.1|13576.9|13576|698
1641817800000|2022-01-10 12:30:00|13580.1|13579.2|13577|13576.1|13580.5|13579.2|13575.4|13574.4|758
1641818100000|2022-01-10 12:35:00|13576.8|13575.9|13576.2|13575.3|13577.9|13576.7|13574.8|13573.7|509
1641818400000|2022-01-10 12:40:00|13576.3|13575.4|13572.1|13570.6|13577.3|13576.2|13571.2|13570.3|634
1641818700000|2022-01-10 12:45:00|13572.2|13570.7|13571.4|13570.5|13573.6|13572.5|13568.6|13567.7|599
1641819000000|2022-01-10 12:50:00|13571.6|13570.1|13570.8|13569.9|13573.2|13571.9|13570|13569.1|604
1641819300000|2022-01-10 12:55:00|13571|13569.5|13569.3|13568.4|13571.4|13570.5|13564.8|13563.5|840
1641819600000|2022-01-10 13:00:00|13569.2|13568.3|13570|13569.1|13570.9|13570|13565.9|13565|675
1641819900000|2022-01-10 13:05:00|13569.9|13569|13571|13570.1|13571.6|13570.7|13568.8|13567.7|551
1641820200000|2022-01-10 13:10:00|13571.2|13569.7|13571.8|13570.9|13572.8|13571.8|13569.5|13568.3|700
1641820500000|2022-01-10 13:15:00|13571.9|13571|13574.3|13573.4|13576|13574.8|13571.3|13570.4|712
1641820800000|2022-01-10 13:20:00|13574|13573.1|13570.9|13570|13575.4|13574.2|13570.6|13569.7|665
1641821100000|2022-01-10 13:25:00|13571.2|13570.3|13566.8|13565.9|13572.1|13571.2|13565.6|13564.7|637
1641821400000|2022-01-10 13:30:00|13567|13566.1|13565.1|13564.2|13569|13568.1|13563.9|13562.7|650
1641821700000|2022-01-10 13:35:00|13565|13564.1|13567.1|13566.2|13568.2|13567.3|13564.2|13563.2|738
1641822000000|2022-01-10 13:40:00|13567|13566.1|13557.2|13556.3|13567.2|13566.3|13557.1|13556.2|1020
1641822300000|2022-01-10 13:45:00|13557.1|13556.2|13558|13556.5|13560.3|13559|13556.9|13555.7|705
1641822600000|2022-01-10 13:50:00|13557.8|13556.3|13555.5|13554.6|13558.3|13557.3|13553.9|13553|828
1641822900000|2022-01-10 13:55:00|13555.4|13554.5|13554.2|13553.3|13556.9|13556|13552.5|13551.4|785
1641823200000|2022-01-10 14:00:00|13554|13553.1|13551.2|13550.3|13554.6|13553.6|13549.7|13548.8|664
1641823500000|2022-01-10 14:05:00|13551.3|13550.4|13548.3|13547.4|13554.1|13553.2|13547.8|13546.9|598
1641823800000|2022-01-10 14:10:00|13548.1|13547.2|13548.4|13547.5|13550.8|13549.9|13547.6|13546.7|635
1641824100000|2022-01-10 14:15:00|13548.3|13547.4|13541.8|13540.9|13548.7|13547.8|13540.9|13539.6|991
1641824400000|2022-01-10 14:20:00|13541.9|13541|13545.1|13544.2|13546.7|13545.6|13538.7|13537.8|864
1641824700000|2022-01-10 14:25:00|13545.2|13544.3|13541.6|13540.7|13545.4|13544.5|13541.5|13540.5|467
1641825000000|2022-01-10 14:30:00|13541.4|13540.5|13542.5|13541.6|13543.6|13542.5|13541|13539.8|634
1641825300000|2022-01-10 14:35:00|13542.6|13541.7|13545.6|13544.7|13546|13545.1|13539.5|13538.6|632
1641825600000|2022-01-10 14:40:00|13545.5|13544.6|13541.8|13540.3|13548.5|13547.2|13539.1|13538|746
1641825900000|2022-01-10 14:45:00|13541.6|13540.7|13539.4|13538.5|13542|13541.1|13536.5|13535.4|773
1641826200000|2022-01-10 14:50:00|13539.3|13538.4|13536.5|13535.6|13543.6|13542.7|13536.3|13535.4|764
1641826500000|2022-01-10 14:55:00|13536.3|13535.4|13539.9|13538.4|13540|13539|13536.1|13534.9|851
1641826800000|2022-01-10 15:00:00|13539.7|13538.2|13536|13534.5|13539.7|13538.2|13532.7|13531.8|1154
1641827100000|2022-01-10 15:05:00|13535.9|13534.4|13545.2|13544.3|13547.4|13546.5|13535.6|13534.4|887
1641827400000|2022-01-10 15:10:00|13545.1|13544.2|13541.3|13540.4|13545.3|13544.3|13540.5|13539.6|830
1641827700000|2022-01-10 15:15:00|13541.2|13540.3|13539.1|13538.2|13544.5|13543.4|13538.9|13538|684
1641828000000|2022-01-10 15:20:00|13539|13538.1|13544.4|13542.9|13545.7|13544.4|13538.9|13537.9|712
1641828300000|2022-01-10 15:25:00|13544.1|13543.2|13543.3|13542.4|13546.7|13545.6|13542|13541|619
1641828600000|2022-01-10 15:30:00|13543.2|13542.3|13549.5|13548.6|13550.8|13549.6|13541.8|13540.8|695
1641828900000|2022-01-10 15:35:00|13549.7|13548.2|13551.2|13550.3|13551.2|13550.3|13544.6|13543.5|791
1641829200000|2022-01-10 15:40:00|13551.1|13550.2|13554.5|13553.6|13554.6|13553.7|13548.3|13547.4|853
1641829500000|2022-01-10 15:45:00|13554.4|13553.5|13553.2|13552.3|13556.6|13555.5|13551.3|13550.4|810
1641829800000|2022-01-10 15:50:00|13553|13552.1|13567.9|13566.4|13568.4|13566.9|13553|13552|1126
1641830100000|2022-01-10 15:55:00|13567.8|13566.3|13561.3|13560.4|13568.3|13567.2|13559.2|13558|1080
1641830400000|2022-01-10 16:00:00|13561.5|13560|13555.6|13554.1|13564.6|13563.5|13555|13553.9|1143
1641830700000|2022-01-10 16:05:00|13555.7|13554.2|13557.2|13556.3|13558.6|13557.5|13553.9|13552.7|706
1641831000000|2022-01-10 16:10:00|13557.3|13556.4|13560.7|13559.8|13562|13560.9|13556.6|13555.3|786
1641831300000|2022-01-10 16:15:00|13560.5|13559.6|13566.4|13564.9|13570.9|13569.9|13559|13557.7|923
1641831600000|2022-01-10 16:20:00|13566.3|13564.8|13565.4|13564.5|13568.7|13567.3|13564.9|13563.8|853
1641831900000|2022-01-10 16:25:00|13565.3|13564.4|13565.5|13564|13569.7|13568.4|13564.6|13563.1|877
1641832200000|2022-01-10 16:30:00|13565.4|13563.9|13569.5|13568|13570.7|13569.6|13564.9|13563.6|868
1641832500000|2022-01-10 16:35:00|13569.4|13568.5|13568.3|13567.4|13571.6|13570.5|13567.5|13566.2|616
1641832800000|2022-01-10 16:40:00|13568.4|13567.5|13565|13564.1|13568.7|13567.6|13562.9|13561.6|757
1641833100000|2022-01-10 16:45:00|13565.1|13564.2|13564.6|13563.1|13567|13565.7|13560.4|13559.5|753
1641833400000|2022-01-10 16:50:00|13564.5|13563|13569.5|13568.6|13569.9|13568.9|13564.3|13562.9|511
1641833700000|2022-01-10 16:55:00|13569.4|13568.5|13566.5|13565|13570.5|13569.5|13566|13564.9|652
1641834000000|2022-01-10 17:00:00|13566.4|13564.9|13568.5|13567|13570.8|13569.6|13566.3|13564.8|537
1641834300000|2022-01-10 17:05:00|13568.6|13567.1|13567.2|13566.3|13570.5|13569.5|13567|13565.9|570
1641834600000|2022-01-10 17:10:00|13566.9|13566|13567.9|13567|13569.2|13568.3|13566.2|13565.3|526
1641834900000|2022-01-10 17:15:00|13568.2|13567.3|13569|13568.1|13569.3|13568.4|13566.9|13566|345
1641835200000|2022-01-10 17:20:00|13569.2|13568.3|13568.9|13568|13570.4|13569.4|13568.2|13567|463
1641835500000|2022-01-10 17:25:00|13569|13568.1|13563|13562.1|13569.4|13568.4|13562.9|13561.7|475
1641835800000|2022-01-10 17:30:00|13563.1|13562.2|13562|13560.5|13564.2|13563|13560.2|13558.7|532
1641836100000|2022-01-10 17:35:00|13562.1|13560.6|13564.2|13563.3|13565.4|13564.4|13560.6|13559.4|516
1641836400000|2022-01-10 17:40:00|13564.3|13563.4|13562.2|13561.3|13565.5|13564|13562.1|13560.9|623
1641836700000|2022-01-10 17:45:00|13562.1|13561.2|13563.4|13562.5|13564.5|13563.3|13561.4|13560.5|496
1641837000000|2022-01-10 17:50:00|13563.3|13562.4|13566.1|13565.2|13568|13566.9|13562.9|13561.9|475
1641837300000|2022-01-10 17:55:00|13566.4|13564.9|13563.2|13562.3|13566.8|13565.6|13562.2|13561.3|508
1641837600000|2022-01-10 18:00:00|13563.1|13562.2|13565.5|13564.6|13566.4|13565.3|13561|13559.9|653
1641837900000|2022-01-10 18:05:00|13565.4|13564.5|13564.3|13563.4|13566.6|13565.4|13563.3|13562.1|546
1641838200000|2022-01-10 18:10:00|13564.4|13563.5|13569.8|13568.9|13571.4|13570.3|13564.1|13563.2|597
1641838500000|2022-01-10 18:15:00|13569.9|13569|13568.9|13568|13570.3|13569.4|13567|13566|460
1641838800000|2022-01-10 18:20:00|13568.8|13567.9|13567.4|13565.9|13569.8|13568.9|13565.1|13564|635
1641839100000|2022-01-10 18:25:00|13567.5|13566|13567.3|13566.4|13568.4|13567.4|13565.9|13564.7|536
1641839400000|2022-01-10 18:30:00|13567.2|13566.3|13567.3|13566.4|13569.7|13568.7|13566.8|13565.6|527
1641839700000|2022-01-10 18:35:00|13567.4|13566.5|13569.7|13568.2|13569.7|13568.5|13566.1|13565|451
1641840000000|2022-01-10 18:40:00|13569.6|13568.1|13570.2|13569.3|13571.7|13570.7|13569.1|13567.9|446
1641840300000|2022-01-10 18:45:00|13570.3|13569.4|13572.5|13571.6|13572.9|13571.8|13570|13568.9|393
1641840600000|2022-01-10 18:50:00|13572.6|13571.7|13573.4|13571.9|13575.4|13574.5|13572.5|13571.6|446
1641840900000|2022-01-10 18:55:00|13573.3|13571.8|13569|13568.1|13573.6|13572.4|13565.1|13563.9|670
1641841200000|2022-01-10 19:00:00|13569.4|13567.9|13568.8|13567.3|13569.7|13568.3|13565.2|13564.2|678
1641841500000|2022-01-10 19:05:00|13568.7|13567.2|13570.9|13570|13571.1|13570|13568|13566.9|527
1641841800000|2022-01-10 19:10:00|13570.8|13569.9|13569|13568.1|13571.2|13570.3|13568.3|13567.2|480
1641842100000|2022-01-10 19:15:00|13568.9|13568|13570.7|13569.2|13572.8|13571.5|13568.4|13567.2|538
1641842400000|2022-01-10 19:20:00|13570.6|13569.1|13570.1|13568.6|13571.6|13570.3|13569|13567.8|463
1641842700000|2022-01-10 19:25:00|13570|13568.5|13570.4|13568.9|13571.5|13570.2|13568.7|13567.5|415
1641843000000|2022-01-10 19:30:00|13570.1|13569.2|13571.6|13570.1|13572.3|13571.1|13570|13568.9|402
1641843300000|2022-01-10 19:35:00|13571.7|13570.2|13570.7|13569.2|13571.8|13570.5|13569.9|13568.6|463
1641843600000|2022-01-10 19:40:00|13570.4|13569.5|13571.5|13570|13572.9|13571.6|13570.3|13569.2|359
1641843900000|2022-01-10 19:45:00|13571.4|13569.9|13571.1|13570.2|13571.8|13570.7|13570.3|13569|361
1641844200000|2022-01-10 19:50:00|13571|13570.1|13566.5|13565|13571.1|13570.2|13562.4|13561.3|533
1641844500000|2022-01-10 19:55:00|13566.4|13564.9|13571.5|13570|13571.7|13570.3|13565.3|13564.3|745
1641844800000|2022-01-10 20:00:00|13571.7|13570.2|13573.6|13572.1|13575.5|13574.3|13569.6|13568.2|531
1641845100000|2022-01-10 20:05:00|13573.7|13572.2|13571.6|13570.1|13573.9|13572.4|13570.3|13568.8|482
1641845400000|2022-01-10 20:10:00|13571.7|13570.2|13570.8|13569.3|13573.3|13571.9|13570.2|13568.9|407
1641845700000|2022-01-10 20:15:00|13570.9|13569.4|13575.6|13574.1|13576.6|13575.3|13569.9|13568.9|507
1641846000000|2022-01-10 20:20:00|13575.7|13574.2|13572.8|13571.9|13575.7|13574.2|13572.8|13571.7|391
1641846300000|2022-01-10 20:25:00|13572.9|13572|13578.1|13576.6|13578.5|13577.3|13572.8|13571.5|471
1641846600000|2022-01-10 20:30:00|13578|13576.5|13577.6|13576.1|13580.1|13578.7|13576.3|13575|481
1641846900000|2022-01-10 20:35:00|13577.7|13576.2|13577.5|13576|13579.9|13578.4|13576.6|13575.1|425
1641847200000|2022-01-10 20:40:00|13577.4|13575.9|13579.2|13577.7|13580.3|13578.8|13577.2|13575.7|412
1641847500000|2022-01-10 20:45:00|13579.3|13577.8|13578.4|13577.5|13579.9|13578.4|13577.8|13576.3|444
1641847800000|2022-01-10 20:50:00|13578.3|13577.4|13579.1|13578.2|13580.8|13579.7|13578.2|13576.8|569
1641848100000|2022-01-10 20:55:00|13579.2|13578.3|13579|13578.1|13581.3|13580.1|13578.6|13577.6|590
1641848400000|2022-01-10 21:00:00|13579.1|13578.2|13577.9|13576.4|13579.9|13579|13577.1|13575.6|410
1641848700000|2022-01-10 21:05:00|13578|13576.5|13577.3|13575.8|13578|13576.5|13576.2|13574.7|326
1641849000000|2022-01-10 21:10:00|13577.1|13575.6|13576.1|13575.2|13578.3|13577.1|13575.4|13574.2|382
1641849300000|2022-01-10 21:15:00|13576|13575.1|13575.8|13574.9|13576.3|13575.1|13574.5|13573.3|259
1641849600000|2022-01-10 21:20:00|13575.7|13574.8|13576.6|13575.1|13577.3|13576|13575.4|13574.1|244
1641849900000|2022-01-10 21:25:00|13576.7|13575.2|13579.4|13577.9|13579.4|13578.2|13576.2|13574.7|231
1641850200000|2022-01-10 21:30:00|13579.3|13577.8|13580|13578.5|13580.5|13579.4|13579|13577.7|150
1641850500000|2022-01-10 21:35:00|13579.9|13578.4|13581.3|13579.8|13581.5|13580.2|13578.8|13577.9|117
1641850800000|2022-01-10 21:40:00|13581.2|13579.7|13579.8|13578.3|13581.2|13579.7|13578.5|13577.4|160
1641851100000|2022-01-10 21:45:00|13579.6|13578.1|13579.1|13577.6|13581|13579.5|13579|13577.5|183
1641851400000|2022-01-10 21:50:00|13579.2|13577.7|13580.7|13579.2|13581.2|13579.5|13579.1|13577.6|194
1641851700000|2022-01-10 21:55:00|13580.8|13579.3|13580.2|13572.6|13582.2|13579.6|13579.1|13570.8|655
1641852000000|2022-01-10 22:00:00|13580.1|13571.6|13577.8|13566.8|13581.1|13571.8|13576.9|13565.9|63
1641852300000|2022-01-10 22:05:00|13578|13567|13576.5|13565.5|13578.5|13567.5|13576.5|13565.5|94
1641852600000|2022-01-10 22:10:00|13576.1|13565.1|13579.2|13568.2|13579.9|13568.9|13576.1|13565.1|108
1641852900000|2022-01-10 22:15:00|13579.4|13568.4|13579.8|13568.8|13580.5|13569.5|13578.5|13567.5|207
1641853200000|2022-01-10 22:20:00|13579.6|13568.6|13580.4|13569.4|13580.9|13569.9|13579.1|13568.1|183
1641853500000|2022-01-10 22:25:00|13579.8|13568.8|13580.1|13569.1|13580.7|13569.7|13578.5|13567.5|326
1641853800000|2022-01-10 22:30:00|13580.2|13569.2|13580.3|13569.8|13581.5|13570.7|13578.8|13567.8|322
1641854100000|2022-01-10 22:35:00|13580.4|13569.4|13581.1|13570.8|13582.4|13571.7|13578.6|13568.1|442
1641854400000|2022-01-10 22:40:00|13581|13570.9|13581.5|13571.2|13582|13572.3|13578.3|13568.4|637
1641854700000|2022-01-10 22:45:00|13581.1|13571.3|13579.1|13571.2|13583.1|13573.7|13578.4|13568.7|549
1641855000000|2022-01-10 22:50:00|13579.4|13571.5|13580.1|13569.8|13583.2|13574.3|13577.9|13568.9|423
1641855300000|2022-01-10 22:55:00|13579.9|13569.9|13584.1|13574.6|13585.1|13575|13579.2|13569.3|294
1641855600000|2022-01-10 23:00:00|13584|13574.8|13581.2|13578.8|13586.4|13579|13579.1|13572.6|802
1641855900000|2022-01-10 23:05:00|13581.4|13578.6|13578.4|13576.9|13581.7|13579.3|13578.4|13576.3|328
1641856200000|2022-01-10 23:10:00|13578.7|13576.5|13578.5|13577|13579.6|13577.6|13577.8|13575.8|223
1641856500000|2022-01-10 23:15:00|13578.4|13576.9|13580|13578.5|13580.6|13578.9|13577.8|13575.5|153
1641856800000|2022-01-10 23:20:00|13580.1|13578.6|13581.1|13579.6|13581.2|13579.7|13579.9|13578.1|188
1641857100000|2022-01-10 23:25:00|13581|13579.5|13580.9|13579.4|13581.3|13579.8|13580.3|13578.7|80
1641857400000|2022-01-10 23:30:00|13581|13579.5|13578.6|13577.1|13581.2|13579.7|13578.4|13576.9|113
1641857700000|2022-01-10 23:35:00|13578.5|13577|13579.4|13577.9|13579.6|13578.1|13578.5|13577|82
1641858000000|2022-01-10 23:40:00|13579.5|13578|13579.5|13578|13580.5|13579|13579.4|13577.9|122
1641858300000|2022-01-10 23:45:00|13579.4|13577.9|13580.5|13579|13581.6|13580.1|13579.4|13577.9|177
1641858600000|2022-01-10 23:50:00|13580.4|13578.9|13580.7|13579.2|13581.3|13579.8|13580.4|13578.9|104
1641858900000|2022-01-10 23:55:00|13580.6|13579.1|13580.5|13579|13580.9|13579.4|13580.1|13578.6|100
1641859200000|2022-01-11 00:00:00|13580.6|13579.1|13579.9|13578.4|13580.6|13579.5|13578.5|13577.4|230
1641859500000|2022-01-11 00:05:00|13579.5|13578.6|13580.3|13579.4|13581.2|13580.3|13579.5|13578.6|199
1641859800000|2022-01-11 00:10:00|13580.4|13579.5|13583.5|13582|13584.4|13583.1|13580|13578.9|204
1641860100000|2022-01-11 00:15:00|13583.7|13582.2|13581.8|13580.3|13583.7|13582.2|13581.5|13580|235
1641860400000|2022-01-11 00:20:00|13581.5|13580.6|13582.6|13581.1|13583.4|13582.1|13581.3|13580.1|257
1641860700000|2022-01-11 00:25:00|13582.7|13581.2|13582.4|13581.5|13584.1|13583.1|13582.2|13580.9|270
1641861000000|2022-01-11 00:30:00|13582.3|13581.4|13582.1|13581.2|13584.2|13582.9|13581.6|13580.4|458
1641861300000|2022-01-11 00:35:00|13582.2|13581.3|13583.1|13582.2|13583.6|13582.5|13581.8|13580.6|277
1641861600000|2022-01-11 00:40:00|13583.3|13581.8|13583.6|13582.7|13584.5|13583.3|13582.1|13581|263
1641861900000|2022-01-11 00:45:00|13583.5|13582.6|13583.6|13582.7|13585|13583.7|13583.4|13582.3|200
1641862200000|2022-01-11 00:50:00|13583.5|13582.6|13583.1|13581.6|13584.7|13583.7|13582.9|13581.6|239
1641862500000|2022-01-11 00:55:00|13582.4|13581.5|13585.3|13584.4|13586.6|13585.3|13582.4|13581.5|262
1641862800000|2022-01-11 01:00:00|13585.2|13584.3|13587.3|13586.4|13588.4|13587.3|13584.4|13583.1|347
1641863100000|2022-01-11 01:05:00|13587.4|13586.5|13584.2|13583.3|13587.4|13586.5|13584.1|13583.1|250
1641863400000|2022-01-11 01:10:00|13584.1|13583.2|13583.3|13581.8|13584.8|13583.6|13582.8|13581.5|458
1641863700000|2022-01-11 01:15:00|13583.4|13581.9|13584.3|13582.8|13584.4|13583.2|13581.2|13579.7|490
1641864000000|2022-01-11 01:20:00|13584.2|13582.7|13583.5|13582|13584.7|13583.6|13583|13581.5|358
1641864300000|2022-01-11 01:25:00|13583.6|13582.1|13587.2|13586.3|13587.5|13586.5|13583.4|13582.1|344
1641864600000|2022-01-11 01:30:00|13587.3|13585.8|13585.4|13583.9|13588.3|13587.4|13585|13583.7|587
1641864900000|2022-01-11 01:35:00|13585.5|13584|13586.2|13585.3|13586.4|13585.5|13584.7|13583.8|388
1641865200000|2022-01-11 01:40:00|13586.1|13585.2|13583.3|13581.8|13587.1|13585.8|13582.5|13581.2|524
1641865500000|2022-01-11 01:45:00|13583.2|13581.7|13582.7|13581.8|13583.8|13582.8|13581.2|13579.9|635
1641865800000|2022-01-11 01:50:00|13582.9|13582|13580.8|13579.3|13583.5|13582.2|13580|13578.8|578
1641866100000|2022-01-11 01:55:00|13580.7|13579.2|13580.5|13579.6|13582.5|13581.3|13580.2|13579.1|475
1641866400000|2022-01-11 02:00:00|13580.6|13579.7|13580.1|13579.2|13581.5|13580.4|13579.6|13578.5|307
1641866700000|2022-01-11 02:05:00|13580.2|13579.3|13582.4|13581.5|13582.6|13581.7|13579.3|13578.1|249
1641867000000|2022-01-11 02:10:00|13582.5|13581.6|13585.8|13584.9|13586.7|13585.6|13582.5|13581.6|305
1641867300000|2022-01-11 02:15:00|13586|13585.1|13587.3|13586.4|13587.7|13586.8|13585.4|13584.2|379
1641867600000|2022-01-11 02:20:00|13587.4|13586.5|13591.4|13590.5|13591.7|13590.6|13587.3|13586.4|296
1641867900000|2022-01-11 02:25:00|13591.5|13590.6|13592.4|13591.5|13593|13591.9|13591.4|13590.5|230
1641868200000|2022-01-11 02:30:00|13592.3|13591.4|13590.7|13589.2|13592.8|13591.7|13589.9|13588.5|351
1641868500000|2022-01-11 02:35:00|13590.8|13589.3|13589|13588.1|13591.1|13590.2|13588.9|13587.8|297
1641868800000|2022-01-11 02:40:00|13588.9|13588|13590.1|13589.2|13590.4|13589.2|13587.9|13586.7|280
1641869100000|2022-01-11 02:45:00|13589.8|13588.9|13590.1|13589.2|13591.5|13590.5|13589.7|13588.4|222
1641869400000|2022-01-11 02:50:00|13590|13589.1|13588.1|13586.6|13590.2|13589.2|13587.6|13586.2|321
1641869700000|2022-01-11 02:55:00|13588|13586.5|13588.1|13587.2|13589.6|13588.2|13587.6|13586.5|414
1641870000000|2022-01-11 03:00:00|13588.2|13587.3|13590.4|13588.9|13590.6|13589.3|13587.8|13586.8|435
1641870300000|2022-01-11 03:05:00|13590.3|13588.8|13591.4|13590.5|13592|13590.9|13590.1|13588.7|270
1641870600000|2022-01-11 03:10:00|13591.3|13590.4|13591.5|13590.6|13591.7|13590.8|13591.1|13590.2|119
1641870900000|2022-01-11 03:15:00|13591.6|13590.7|13594.5|13593.6|13594.7|13593.8|13591.4|13590.1|170
1641871200000|2022-01-11 03:20:00|13594.6|13593.7|13596.5|13595.6|13597.1|13596.2|13593.4|13592.5|195
1641871500000|2022-01-11 03:25:00|13596.4|13595.5|13594.2|13593.3|13596.9|13596|13594.2|13593.3|241
1641871800000|2022-01-11 03:30:00|13594.3|13593.4|13596.9|13596|13598|13597.1|13593.6|13592.7|437
1641872100000|2022-01-11 03:35:00|13596.8|13595.9|13596.5|13595.6|13597.5|13596.3|13595.7|13594.8|289
1641872400000|2022-01-11 03:40:00|13596.6|13595.7|13595.1|13594.2|13596.7|13595.8|13594.9|13593.9|218
1641872700000|2022-01-11 03:45:00|13595|13594.1|13595.4|13594.5|13595.6|13594.6|13594.9|13593.8|229
1641873000000|2022-01-11 03:50:00|13595.3|13594.4|13592.5|13591|13595.5|13594.6|13592.5|13591|183
1641873300000|2022-01-11 03:55:00|13592.6|13591.1|13593.3|13592.4|13593.7|13592.6|13592.4|13591|150
1641873600000|2022-01-11 04:00:00|13593.4|13592.5|13593.6|13592.1|13593.6|13592.5|13591|13589.5|197
1641873900000|2022-01-11 04:05:00|13593.5|13592|13590.4|13589.5|13593.6|13592.5|13590.4|13589.2|156
1641874200000|2022-01-11 04:10:00|13590.5|13589.6|13589.4|13588.5|13591.6|13590.3|13589|13588.1|286
1641874500000|2022-01-11 04:15:00|13589.5|13588.6|13590.1|13589.2|13590.7|13589.8|13589.4|13588.5|114
1641874800000|2022-01-11 04:20:00|13590.2|13589.3|13590.3|13589.4|13590.8|13589.9|13589.8|13588.9|185
1641875100000|2022-01-11 04:25:00|13590.2|13589.3|13591.3|13590.4|13592.6|13591.6|13589.8|13588.7|245
1641875400000|2022-01-11 04:30:00|13591.4|13590.5|13591.2|13590.3|13592.6|13591.7|13591.2|13590.3|160
1641875700000|2022-01-11 04:35:00|13591.3|13590.4|13590.1|13589.2|13592.1|13591.2|13589.7|13588.4|255
1641876000000|2022-01-11 04:40:00|13590.2|13589.3|13591.2|13590.3|13591.4|13590.5|13589|13587.8|236
1641876300000|2022-01-11 04:45:00|13591.3|13590.4|13589.9|13589|13591.4|13590.5|13589.2|13588.2|309
1641876600000|2022-01-11 04:50:00|13590|13589.1|13590.9|13589.4|13591.3|13590.3|13589.9|13589|182
1641876900000|2022-01-11 04:55:00|13590.5|13589.6|13593.6|13592.1|13593.7|13592.4|13590.5|13589.5|280
1641877200000|2022-01-11 05:00:00|13593.7|13592.2|13595.6|13594.1|13595.7|13594.3|13593.1|13591.9|157
1641877500000|2022-01-11 05:05:00|13595.5|13594|13593.9|13593|13595.7|13594.2|13593.9|13592.8|173
1641877800000|2022-01-11 05:10:00|13594.2|13592.7|13594|13593.1|13594.8|13593.7|13593.6|13592.6|172
1641878100000|2022-01-11 05:15:00|13593.9|13593|13595|13594.1|13595.2|13594.3|13592.9|13591.7|250
1641878400000|2022-01-11 05:20:00|13594.9|13594|13594.4|13593.5|13595.1|13594.2|13593.6|13592.4|207
1641878700000|2022-01-11 05:25:00|13594.5|13593.6|13594.2|13593.3|13594.8|13593.7|13593.9|13593|129
1641879000000|2022-01-11 05:30:00|13594.1|13593.2|13598.5|13597|13598.5|13597.3|13594|13593.1|211
1641879300000|2022-01-11 05:35:00|13598.1|13597.2|13598.5|13597.6|13598.7|13597.8|13597|13595.8|312
1641879600000|2022-01-11 05:40:00|13598.6|13597.7|13599.2|13598.3|13599.3|13598.3|13598.1|13597.1|181
1641879900000|2022-01-11 05:45:00|13599.1|13598.2|13600.3|13599.4|13600.9|13599.7|13598.4|13597.5|195
1641880200000|2022-01-11 05:50:00|13600.2|13599.3|13597|13596.1|13600.3|13599.4|13596.8|13595.9|288
1641880500000|2022-01-11 05:55:00|13597.1|13596.2|13597.6|13596.7|13598.1|13597.2|13595.3|13594.4|389
1641880800000|2022-01-11 06:00:00|13597.5|13596.6|13599|13598.1|13599.7|13598.8|13597.1|13596.2|269
1641881100000|2022-01-11 06:05:00|13599.1|13598.2|13597.5|13596.6|13600.1|13599|13596.2|13595|378
1641881400000|2022-01-11 06:10:00|13597.3|13596.4|13597|13595.5|13598.7|13597.4|13596.3|13594.8|282
1641881700000|2022-01-11 06:15:00|13597.1|13595.6|13596|13595.1|13598.3|13597.2|13595.8|13594.6|272
1641882000000|2022-01-11 06:20:00|13596.1|13595.2|13596.2|13594.7|13596.8|13595.9|13595.4|13594.4|325
1641882300000|2022-01-11 06:25:00|13596.3|13594.8|13593.1|13592.2|13596.5|13595|13591|13589.7|289
1641882600000|2022-01-11 06:30:00|13593.3|13591.8|13590|13589.1|13594.4|13593|13590|13589.1|394
1641882900000|2022-01-11 06:35:00|13590.1|13589.2|13587.6|13586.7|13591.4|13590.5|13587|13585.7|444
1641883200000|2022-01-11 06:40:00|13587.8|13586.9|13584.3|13583.4|13589.1|13588.2|13584.1|13583|490
1641883500000|2022-01-11 06:45:00|13584.1|13583.2|13582.5|13581|13586.6|13585.4|13581.9|13580.7|493
1641883800000|2022-01-11 06:50:00|13582.6|13581.1|13583.4|13582.5|13585.1|13583.6|13580.6|13579.1|511
1641884100000|2022-01-11 06:55:00|13583.6|13582.1|13584.9|13583.4|13587.1|13586|13583.5|13582|411
1641884400000|2022-01-11 07:00:00|13585|13583.5|13586.6|13585.7|13589.2|13588.3|13585|13583.5|601
1641884700000|2022-01-11 07:05:00|13586.5|13585.6|13587.4|13586.5|13589.6|13588.4|13585.9|13584.9|631
1641885000000|2022-01-11 07:10:00|13587.3|13586.4|13590.2|13589.3|13590.2|13589.3|13586.2|13585|420
1641885300000|2022-01-11 07:15:00|13590|13589.1|13590.7|13589.2|13592.7|13591.8|13589.7|13588.8|361
1641885600000|2022-01-11 07:20:00|13590.4|13589.5|13590.8|13589.9|13591.6|13590.7|13589.7|13588.8|351
1641885900000|2022-01-11 07:25:00|13591.1|13589.6|13594.1|13593.2|13594.7|13593.6|13590|13588.9|401
1641886200000|2022-01-11 07:30:00|13594.2|13593.3|13593.1|13592.2|13595.2|13594.3|13592.1|13591.2|478
1641886500000|2022-01-11 07:35:00|13593|13592.1|13592|13590.5|13594.5|13593.6|13591.1|13590.2|485
1641886800000|2022-01-11 07:40:00|13592.1|13590.6|13594.2|13593.3|13594.4|13593.5|13591.3|13590.3|528
1641887100000|2022-01-11 07:45:00|13594.1|13593.2|13594|13593.1|13596.6|13595.6|13593.8|13592.9|482
1641887400000|2022-01-11 07:50:00|13594.1|13593.2|13595.1|13594.2|13595.3|13594.4|13589.4|13588.4|564
1641887700000|2022-01-11 07:55:00|13595.2|13594.3|13598.1|13597.2|13598.8|13597.8|13593.3|13592.3|676
1641888000000|2022-01-11 08:00:00|13598.2|13597.3|13598.5|13597.6|13600.2|13599.3|13595.7|13594.8|634
1641888300000|2022-01-11 08:05:00|13598.6|13597.7|13615.1|13614.2|13620.4|13619.2|13598.6|13597.7|1212
1641888600000|2022-01-11 08:10:00|13615|13614.1|13613.4|13612.5|13615.9|13615|13609.3|13608.4|802
1641888900000|2022-01-11 08:15:00|13613.3|13612.4|13614.4|13613.5|13616.5|13615.6|13610.5|13609.4|716
1641889200000|2022-01-11 08:20:00|13614.7|13613.2|13616.4|13615.5|13618.7|13617.7|13613.2|13612.3|809
1641889500000|2022-01-11 08:25:00|13616.3|13615.4|13617.5|13616|13619.1|13618.1|13615.3|13614|809
1641889800000|2022-01-11 08:30:00|13617.4|13615.9|13612.1|13611.2|13619.8|13618.9|13610.6|13609.2|675
1641890100000|2022-01-11 08:35:00|13612.5|13611|13608.9|13608|13615|13613.7|13608.6|13607.7|760
1641890400000|2022-01-11 08:40:00|13609|13608.1|13611.2|13610.3|13612.1|13611.2|13608.8|13607.9|552
1641890700000|2022-01-11 08:45:00|13611.1|13610.2|13610.3|13609.4|13613.6|13612.7|13609.9|13609|426
1641891000000|2022-01-11 08:50:00|13610.6|13609.7|13611.9|13611|13612.3|13611.4|13608.1|13607.2|624
1641891300000|2022-01-11 08:55:00|13611.8|13610.9|13611.2|13610.3|13615.9|13614.6|13610.7|13609.8|582
1641891600000|2022-01-11 09:00:00|13611.5|13610.6|13611.1|13609.6|13615.7|13614.8|13610.4|13609.1|745
1641891900000|2022-01-11 09:05:00|13611|13609.5|13612.2|13611.3|13614.9|13613.7|13609.3|13608.4|759
1641892200000|2022-01-11 09:10:00|13612.5|13611|13617.5|13616.6|13618.2|13617|13610.5|13609.6|635
1641892500000|2022-01-11 09:15:00|13617.6|13616.7|13617.3|13616.4|13618.9|13618|13614.9|13614|696
1641892800000|2022-01-11 09:20:00|13617.1|13616.2|13613.4|13612.5|13617.3|13616.4|13612.7|13611.8|508
1641893100000|2022-01-11 09:25:00|13613.7|13612.2|13608.2|13607.3|13615.2|13614.3|13607.7|13606.7|584
1641893400000|2022-01-11 09:30:00|13608.1|13607.2|13608.5|13607.6|13608.9|13607.8|13604.7|13603.8|737
1641893700000|2022-01-11 09:35:00|13609|13608.1|13609.1|13608.2|13610.3|13609.4|13606.5|13605.6|509
1641894000000|2022-01-11 09:40:00|13609.2|13608.3|13606.1|13605.2|13609.2|13608.3|13605.2|13604.3|568
1641894300000|2022-01-11 09:45:00|13606.3|13604.8|13611.5|13610|13612.7|13611.8|13602.2|13601.3|902
1641894600000|2022-01-11 09:50:00|13611.7|13610.2|13606.5|13605.6|13611.7|13610.6|13605.7|13604.8|750
1641894900000|2022-01-11 09:55:00|13607.1|13606.2|13609.7|13608.8|13611.6|13610.7|13605.2|13604|777
1641895200000|2022-01-11 10:00:00|13610.1|13609.2|13610.2|13609.3|13612.9|13612|13608.9|13607.7|707
1641895500000|2022-01-11 10:05:00|13610.1|13609.2|13608.1|13607.2|13610.5|13609.4|13606.7|13605.8|410
1641895800000|2022-01-11 10:10:00|13607.9|13607|13605.1|13604.2|13609.2|13608.3|13603.9|13603|428
1641896100000|2022-01-11 10:15:00|13604.9|13604|13606|13605.1|13607.4|13606.4|13603.7|13602.7|493
1641896400000|2022-01-11 10:20:00|13606.1|13605.2|13605.2|13604.3|13606.6|13605.6|13602.8|13601.9|520
1641896700000|2022-01-11 10:25:00|13605.3|13604.4|13602.8|13601.9|13611|13610.1|13602.5|13601.5|605
1641897000000|2022-01-11 10:30:00|13602.9|13602|13602.1|13601.2|13603.4|13602.3|13600.2|13599.3|405
1641897300000|2022-01-11 10:35:00|13602.4|13600.9|13603.7|13602.8|13605.2|13604.3|13601.6|13600.5|763
1641897600000|2022-01-11 10:40:00|13603.8|13602.9|13603.1|13602.2|13605.4|13604.4|13600.7|13599.8|559
1641897900000|2022-01-11 10:45:00|13603.4|13601.9|13603.1|13602.2|13605.5|13604.5|13602.4|13601.3|479
1641898200000|2022-01-11 10:50:00|13603.2|13602.3|13603|13602.1|13605.7|13604.8|13602.8|13601.9|457
1641898500000|2022-01-11 10:55:00|13603.2|13602.3|13605.5|13604|13605.7|13604.8|13603.1|13602.2|463
1641898800000|2022-01-11 11:00:00|13605.1|13603.6|13597|13596.1|13605.1|13604.2|13594.2|13593.1|844
1641899100000|2022-01-11 11:05:00|13597.1|13596.2|13594.3|13593.4|13597.6|13596.7|13593.8|13592.9|466
1641899400000|2022-01-11 11:10:00|13594.2|13593.3|13596.1|13595.2|13596.9|13595.7|13594.2|13593.3|472
1641899700000|2022-01-11 11:15:00|13596|13595.1|13597.6|13596.7|13600.4|13599.4|13595.1|13594.2|552
1641900000000|2022-01-11 11:20:00|13597.7|13596.8|13597.4|13596.5|13602|13601.1|13597|13596.1|539
1641900300000|2022-01-11 11:25:00|13597.5|13596.6|13594.2|13592.7|13597.9|13597|13593.3|13592|489
1641900600000|2022-01-11 11:30:00|13593.6|13592.8|13589.9|13589|13595.5|13594.2|13588.1|13586.6|616
1641900900000|2022-01-11 11:35:00|13589.8|13588.9|13596.7|13595.2|13597.1|13596.2|13589.8|13588.7|471
1641901200000|2022-01-11 11:40:00|13596.6|13595.7|13598.6|13597.7|13599.8|13598.5|13595.4|13594.2|399
1641901500000|2022-01-11 11:45:00|13598.5|13597.6|13596.4|13595.5|13598.5|13597.6|13593.7|13592.8|395
1641901800000|2022-01-11 11:50:00|13596.5|13595.6|13597|13596.1|13600.9|13599.7|13595.5|13594.6|540
1641902100000|2022-01-11 11:55:00|13597.1|13596.2|13586.1|13585.2|13597.1|13596.2|13585.1|13584|964
1641902400000|2022-01-11 12:00:00|13586.2|13585.3|13589.7|13588.2|13590.1|13589|13582.1|13581|1043
1641902700000|2022-01-11 12:05:00|13589.8|13588.3|13591.7|13590.8|13594.6|13593.4|13588.7|13587.8|798
1641903000000|2022-01-11 12:10:00|13591.6|13590.7|13589.4|13587.9|13593|13591.5|13585.6|13584.3|618
1641903300000|2022-01-11 12:15:00|13589.6|13588.1|13585.8|13584.9|13589.7|13588.2|13585.1|13583.8|584
1641903600000|2022-01-11 12:20:00|13586.4|13585|13585.9|13585|13587.7|13586.8|13585.3|13584.2|625
1641903900000|2022-01-11 12:25:00|13586|13585.1|13585|13584.1|13586.5|13585.4|13582.9|13581.7|613
1641904200000|2022-01-11 12:30:00|13584.9|13584|13589.4|13587.9|13591.4|13590.3|13584.6|13583.4|504
1641904500000|2022-01-11 12:35:00|13589.3|13587.8|13584|13582.5|13589.9|13588.8|13583.9|13582.4|529
1641904800000|2022-01-11 12:40:00|13584.2|13582.7|13580.7|13579.8|13584.4|13583.2|13578.9|13578|397
1641905100000|2022-01-11 12:45:00|13580.8|13579.9|13581.4|13580.5|13583.6|13582.7|13579.1|13578.1|669
1641905400000|2022-01-11 12:50:00|13581.5|13580.6|13580.8|13579.9|13583|13582.1|13580.5|13579.6|377
1641905700000|2022-01-11 12:55:00|13581|13580.1|13576.1|13575.2|13583.5|13582.3|13574.9|13573.7|719
1641906000000|2022-01-11 13:00:00|13576|13575.1|13576.9|13576|13577.5|13576.3|13574.8|13573.6|517
1641906300000|2022-01-11 13:05:00|13577|13576.1|13580|13579.1|13580.8|13579.5|13575.6|13574.5|547
1641906600000|2022-01-11 13:10:00|13579.9|13579|13580|13579.1|13580.7|13579.8|13576.7|13575.7|652
1641906900000|2022-01-11 13:15:00|13579.9|13579|13583.2|13582.3|13583.8|13582.6|13579.1|13577.9|709
1641907200000|2022-01-11 13:20:00|13583.1|13582.2|13580|13579.1|13583.1|13582.2|13577.9|13576.8|522
1641907500000|2022-01-11 13:25:00|13580.1|13579.2|13575.3|13574.4|13581.6|13580.6|13573.7|13572.8|447
1641907800000|2022-01-11 13:30:00|13575.2|13574.3|13575.4|13574.5|13577.8|13576.9|13574.1|13573|472
1641908100000|2022-01-11 13:35:00|13575.5|13574.6|13571.5|13570|13577.5|13576.6|13570.9|13569.9|472
1641908400000|2022-01-11 13:40:00|13571.2|13570.3|13567|13566.1|13572.4|13571.5|13565.6|13564.6|769
1641908700000|2022-01-11 13:45:00|13567.3|13565.8|13570.8|13569.9|13574.5|13573.3|13566.1|13564.9|714
1641909000000|2022-01-11 13:50:00|13570.6|13569.7|13574.6|13573.1|13574.7|13573.8|13569.5|13568.6|661
1641909300000|2022-01-11 13:55:00|13574.5|13573|13573.9|13573|13575.8|13574.9|13571.1|13569.8|674
1641909600000|2022-01-11 14:00:00|13574|13573.1|13578.5|13577|13578.5|13577.5|13572.3|13571|799
1641909900000|2022-01-11 14:05:00|13578.4|13576.9|13570.6|13569.7|13578.6|13577.4|13570.3|13569.3|792
1641910200000|2022-01-11 14:10:00|13570.7|13569.8|13576.2|13574.7|13576.6|13575.5|13568.9|13567.9|945
1641910500000|2022-01-11 14:15:00|13575.8|13574.9|13575.2|13574.3|13577.5|13576.6|13573|13571.9|551
1641910800000|2022-01-11 14:20:00|13575.6|13574.7|13577.9|13576.4|13579.9|13578.9|13575.1|13573.9|634
1641911100000|2022-01-11 14:25:00|13578|13576.5|13578.3|13577.4|13581.5|13580.4|13576.9|13575.7|611
1641911400000|2022-01-11 14:30:00|13578.1|13577.2|13577.1|13576.2|13580.2|13579.1|13575.2|13574.1|1015
1641911700000|2022-01-11 14:35:00|13576.9|13576|13577.1|13576.2|13578.8|13577.9|13574.9|13574|852
1641912000000|2022-01-11 14:40:00|13577.2|13576.3|13568.1|13567.2|13577.8|13576.7|13567.9|13566.7|976
1641912300000|2022-01-11 14:45:00|13567.7|13566.8|13566.3|13565.4|13568.1|13567.1|13561.8|13560.7|1128
1641912600000|2022-01-11 14:50:00|13566.4|13565.5|13569.9|13568.4|13572.3|13571.4|13562.9|13561.7|943
1641912900000|2022-01-11 14:55:00|13569.3|13568.5|13574.9|13574|13576.4|13575.5|13567|13566.1|794
1641913200000|2022-01-11 15:00:00|13575|13574.1|13584.3|13583.4|13585.4|13584.5|13574.2|13573.3|857
1641913500000|2022-01-11 15:05:00|13584.4|13583.5|13591.2|13589.7|13596.8|13595.3|13584.2|13583.3|1092
1641913800000|2022-01-11 15:10:00|13591.1|13589.6|13587.1|13585.6|13592.1|13591.1|13585.8|13583.7|884
1641914100000|2022-01-11 15:15:00|13587|13585.5|13586.3|13584.8|13587.9|13586.6|13582.7|13581.2|875
1641914400000|2022-01-11 15:20:00|13586.2|13584.7|13591.7|13590.2|13591.8|13590.6|13585.3|13584|847
1641914700000|2022-01-11 15:25:00|13591.3|13590.4|13594.5|13593|13598.1|13597.1|13587.9|13586.7|833
1641915000000|2022-01-11 15:30:00|13594.4|13592.9|13596.1|13594.6|13597.7|13596.4|13593.5|13592.6|938
1641915300000|2022-01-11 15:35:00|13596.2|13594.7|13599.3|13598.4|13602.4|13601.3|13595.3|13594.2|980
1641915600000|2022-01-11 15:40:00|13599.7|13598.8|13593.3|13592.4|13603.2|13602.2|13591.8|13590.4|837
1641915900000|2022-01-11 15:45:00|13593.2|13592.3|13598.1|13596.6|13601.5|13600.6|13593|13592.1|920
1641916200000|2022-01-11 15:50:00|13598|13596.5|13595.1|13594.2|13599.6|13598.6|13593.4|13592.2|921
1641916500000|2022-01-11 15:55:00|13595.4|13594.5|13605.2|13604.3|13605.4|13604.5|13595.2|13594.3|1313
1641916800000|2022-01-11 16:00:00|13605.3|13604.4|13615.4|13614.5|13617.3|13616.2|13605.1|13603.9|1296
1641917100000|2022-01-11 16:05:00|13615.5|13614.6|13616.5|13615|13618.6|13617.7|13614.3|13612.8|940
1641917400000|2022-01-11 16:10:00|13616.4|13615.5|13619.6|13618.1|13621.4|13620.3|13615.2|13614|909
1641917700000|2022-01-11 16:15:00|13619.8|13618.3|13621.2|13620.3|13624.5|13623.3|13617|13615.7|875
1641918000000|2022-01-11 16:20:00|13621.5|13620|13618.6|13617.1|13622|13620.9|13616.9|13615.9|953
1641918300000|2022-01-11 16:25:00|13618.4|13616.9|13618.2|13617.3|13622.6|13621.5|13616.8|13615.9|842
1641918600000|2022-01-11 16:30:00|13617.5|13616.6|13617.2|13615.7|13622.6|13621.7|13616.3|13615.2|898
1641918900000|2022-01-11 16:35:00|13617.1|13615.6|13622|13621.1|13622.5|13621.4|13616.1|13615.2|614
1641919200000|2022-01-11 16:40:00|13622.1|13621.2|13622|13621.1|13623.5|13622.6|13621.2|13620|569
1641919500000|2022-01-11 16:45:00|13622.1|13621.2|13621.5|13620.6|13622.6|13621.6|13617.8|13616.9|594
1641919800000|2022-01-11 16:50:00|13621.9|13621|13622.7|13621.8|13624.5|13623.6|13621.9|13620.7|651
1641920100000|2022-01-11 16:55:00|13623.1|13622.2|13620.9|13620|13624.6|13623.7|13618.4|13617.5|509
1641920400000|2022-01-11 17:00:00|13621|13620.1|13616.2|13615.3|13621.5|13620.6|13615.6|13614.7|622
1641920700000|2022-01-11 17:05:00|13616.1|13615.2|13619.6|13618.1|13620.4|13619.2|13615|13613.9|559
1641921000000|2022-01-11 17:10:00|13619.5|13618|13619.3|13618.4|13622.6|13621.4|13618.1|13617|540
1641921300000|2022-01-11 17:15:00|13619.2|13618.3|13620.6|13619.1|13622.9|13621.9|13619|13618.1|495
1641921600000|2022-01-11 17:20:00|13620.7|13619.2|13621.5|13620.6|13623.7|13622.8|13619.1|13618|501
1641921900000|2022-01-11 17:25:00|13621.6|13620.7|13616.4|13615.5|13622|13620.9|13616.3|13615.4|432
1641922200000|2022-01-11 17:30:00|13616.5|13615.6|13618.5|13617.6|13620.1|13619.1|13616.4|13615.3|414
1641922500000|2022-01-11 17:35:00|13618.6|13617.7|13616|13615.1|13620.2|13619.3|13614.3|13613.4|354
1641922800000|2022-01-11 17:40:00|13616.1|13615.2|13617.1|13616.2|13618.1|13617.2|13616|13615.1|273
1641923100000|2022-01-11 17:45:00|13617.2|13616.3|13619.3|13618.4|13621.7|13620.8|13617|13616.1|390
1641923400000|2022-01-11 17:50:00|13619.4|13618.5|13620.3|13619.4|13622.7|13621.8|13619.3|13618.4|474
1641923700000|2022-01-11 17:55:00|13620.6|13619.1|13617.6|13616.1|13620.7|13619.4|13615.9|13614.7|464
1641924000000|2022-01-11 18:00:00|13617.5|13616|13617.5|13616.6|13619.4|13618.5|13616.6|13615.4|566
1641924300000|2022-01-11 18:05:00|13617.8|13616.9|13615.1|13614.2|13617.8|13616.9|13611.9|13610.6|554
1641924600000|2022-01-11 18:10:00|13615|13614.1|13613.3|13611.8|13615.2|13614.3|13612.8|13611.5|479
1641924900000|2022-01-11 18:15:00|13613.2|13611.7|13616.1|13615.2|13618.6|13617.6|13612.9|13611.6|367
1641925200000|2022-01-11 18:20:00|13616|13615.1|13618.3|13617.4|13618.8|13617.6|13615.2|13613.9|323
1641925500000|2022-01-11 18:25:00|13618.2|13617.3|13616.3|13615.4|13618.6|13617.5|13615.7|13614.8|420
1641925800000|2022-01-11 18:30:00|13616.2|13615.3|13618.4|13617.5|13618.7|13617.7|13616.2|13615.1|280
1641926100000|2022-01-11 18:35:00|13618.3|13617.4|13619.2|13618.3|13621|13620.1|13618.2|13617.3|336
1641926400000|2022-01-11 18:40:00|13619.3|13618.4|13624.3|13623.4|13625.2|13624.3|13619.2|13618.2|358
1641926700000|2022-01-11 18:45:00|13624.5|13623.6|13625.1|13624.2|13625.1|13624.2|13623|13621.9|275
1641927000000|2022-01-11 18:50:00|13625.2|13624.3|13622.4|13621.5|13625.3|13624.4|13622.3|13621.4|347
1641927300000|2022-01-11 18:55:00|13623.1|13622.2|13623.7|13622.2|13624.1|13622.8|13622.2|13621|367
1641927600000|2022-01-11 19:00:00|13623.6|13622.1|13625.4|13624.5|13625.5|13624.6|13621.4|13620.5|423
1641927900000|2022-01-11 19:05:00|13625.3|13624.4|13625.9|13625|13626.7|13625.5|13624.2|13622.9|491
1641928200000|2022-01-11 19:10:00|13626.2|13624.7|13626.4|13625.5|13626.8|13625.6|13625.1|13624|439
1641928500000|2022-01-11 19:15:00|13626.3|13625.4|13625.4|13623.9|13627.6|13626.7|13624.9|13623.6|390
1641928800000|2022-01-11 19:20:00|13625.5|13624|13624.7|13623.8|13625.8|13624.5|13623.2|13622|440
1641929100000|2022-01-11 19:25:00|13624.6|13623.7|13622.5|13621.6|13624.6|13623.7|13621.1|13620|471
1641929400000|2022-01-11 19:30:00|13622.6|13621.7|13621.5|13620.6|13623.3|13622.4|13619.9|13619|397
1641929700000|2022-01-11 19:35:00|13621.4|13620.5|13625.2|13624.3|13625.7|13624.7|13621.3|13620.4|390
1641930000000|2022-01-11 19:40:00|13625.5|13624|13624.4|13623.5|13625.5|13624.4|13623.2|13622.3|357
1641930300000|2022-01-11 19:45:00|13624.3|13623.4|13625.9|13625|13626.6|13625.3|13623.9|13622.7|392
1641930600000|2022-01-11 19:50:00|13626|13625.1|13627.6|13626.1|13628.3|13627.1|13625.6|13624.7|452
1641930900000|2022-01-11 19:55:00|13627.5|13626|13627.9|13627|13629.1|13628.2|13627.2|13625.9|480
1641931200000|2022-01-11 20:00:00|13627.7|13626.8|13628.5|13627|13629.4|13628.1|13627.1|13626|418
1641931500000|2022-01-11 20:05:00|13628.4|13626.9|13627.4|13625.9|13629.7|13628.4|13627|13625.7|409
1641931800000|2022-01-11 20:10:00|13627.5|13626|13627.4|13625.9|13628.8|13627.3|13626.3|13624.8|243
1641932100000|2022-01-11 20:15:00|13627.3|13625.8|13627|13625.5|13628.6|13627.2|13626.1|13624.6|320
1641932400000|2022-01-11 20:20:00|13627.1|13625.6|13627.6|13626.1|13628.7|13627.3|13626.1|13624.8|331
1641932700000|2022-01-11 20:25:00|13627.8|13626.3|13630.5|13629|13630.9|13629.4|13627.7|13626.2|323
1641933000000|2022-01-11 20:30:00|13630.4|13628.9|13629.7|13628.2|13633.6|13632.2|13629.3|13627.8|397
1641933300000|2022-01-11 20:35:00|13629.8|13628.3|13630.5|13629|13632.1|13630.6|13629.8|13628.3|333
1641933600000|2022-01-11 20:40:00|13630.4|13628.9|13629.3|13627.8|13630.7|13629.2|13626.7|13625.6|468
1641933900000|2022-01-11 20:45:00|13629.4|13627.9|13628|13626.5|13630.3|13628.8|13627.7|13626.2|351
1641934200000|2022-01-11 20:50:00|13627.7|13626.8|13629|13627.5|13629|13627.5|13625.3|13623.9|528
1641934500000|2022-01-11 20:55:00|13628.9|13627.4|13631|13629.5|13632.7|13631.4|13628.9|13627.4|744
1641934800000|2022-01-11 21:00:00|13631.1|13629.6|13632.3|13630.8|13632.9|13631.7|13628.6|13627.1|564
1641935100000|2022-01-11 21:05:00|13632.2|13630.7|13633.3|13631.8|13634.1|13632.6|13632.1|13630.7|245
1641935400000|2022-01-11 21:10:00|13633.2|13631.7|13634|13632.5|13634.6|13633.7|13632.6|13631.4|262
1641935700000|2022-01-11 21:15:00|13633.9|13632.4|13634.2|13632.7|13634.5|13633.3|13633.5|13632.2|238
1641936000000|2022-01-11 21:20:00|13634.3|13632.8|13634.4|13632.9|13634.5|13633.5|13634|13632.7|266
1641936300000|2022-01-11 21:25:00|13634.3|13632.8|13634.7|13633.2|13635.2|13634|13633.5|13632.1|252
1641936600000|2022-01-11 21:30:00|13634.6|13633.1|13636.7|13635.2|13637|13635.5|13634.6|13633.1|289
1641936900000|2022-01-11 21:35:00|13636.8|13635.3|13636.2|13634.7|13637.3|13635.8|13636.2|13634.7|213
1641937200000|2022-01-11 21:40:00|13636.3|13634.8|13636.3|13634.8|13636.7|13635.2|13635.5|13634|236
1641937500000|2022-01-11 21:45:00|13636.4|13634.9|13635.6|13634.1|13636.5|13635|13633.7|13632.2|253
1641937800000|2022-01-11 21:50:00|13635.7|13634.2|13636|13634.5|13636.2|13634.7|13635.7|13634.2|299
1641938100000|2022-01-11 21:55:00|13636.1|13634.6|13637.5|13633.3|13638.8|13635.4|13635.1|13624.1|818
1641938400000|2022-01-11 22:00:00|13638.4|13632.5|13636.8|13631.6|13638.9|13633.5|13636.7|13631.5|68
1641938700000|2022-01-11 22:05:00|13637.1|13631.5|13636.5|13631.4|13638|13632.2|13636|13630.2|101
1641939000000|2022-01-11 22:10:00|13636.8|13631|13637|13632|13637.3|13632.8|13636|13630.1|317
1641939300000|2022-01-11 22:15:00|13636.9|13632.2|13636.8|13631.9|13637.4|13634|13636.1|13630.1|281
1641939600000|2022-01-11 22:20:00|13636.9|13632|13635|13626.5|13638.3|13633|13634.4|13625.4|395
1641939900000|2022-01-11 22:25:00|13635.3|13627|13636.2|13629.3|13639.2|13631|13634.8|13627|261
1641940200000|2022-01-11 22:30:00|13636.3|13629.4|13635.5|13628.6|13636.6|13630.9|13634.8|13627.1|184
1641940500000|2022-01-11 22:35:00|13635.3|13627.7|13635.4|13629.2|13637.2|13629.6|13634.1|13626.9|203
1641940800000|2022-01-11 22:40:00|13635.2|13629.3|13634.9|13629.6|13637.4|13630.2|13634.7|13626.1|775
1641941100000|2022-01-11 22:45:00|13635.7|13630.1|13636.2|13630|13637.3|13631.2|13635.2|13627.4|1641
1641941400000|2022-01-11 22:50:00|13636.4|13630.1|13635.2|13630.1|13637|13631.3|13635|13627.5|1184
1641941700000|2022-01-11 22:55:00|13635.1|13629.7|13635.3|13629.7|13636.4|13630.7|13634.7|13628|881
1641942000000|2022-01-11 23:00:00|13635.2|13630|13637|13634.2|13638.7|13634.6|13634.5|13626.1|853
1641942300000|2022-01-11 23:05:00|13637.1|13634.1|13636.9|13634.7|13637.7|13635.2|13635.6|13633.2|328
1641942600000|2022-01-11 23:10:00|13636.8|13634.6|13636.5|13635|13637.7|13635.1|13636.2|13633.6|321
1641942900000|2022-01-11 23:15:00|13636.8|13634.5|13635.6|13634.1|13636.8|13635.2|13635.3|13633.8|127
1641943200000|2022-01-11 23:20:00|13635.5|13634|13635.5|13634|13635.8|13634.3|13635.4|13633.9|127
1641943500000|2022-01-11 23:25:00|13635.6|13634.1|13635.3|13633.8|13635.6|13634.1|13635.2|13633.7|118
1641943800000|2022-01-11 23:30:00|13635.4|13633.9|13635|13633.5|13635.7|13634.2|13635|13633.5|119
1641944100000|2022-01-11 23:35:00|13635.2|13633.7|13635.3|13633.8|13635.7|13634.2|13635|13633.5|93
1641944400000|2022-01-11 23:40:00|13635.4|13633.9|13635.3|13633.8|13635.6|13634.1|13634.4|13632.9|144
1641944700000|2022-01-11 23:45:00|13635.4|13633.9|13634.6|13633.1|13635.5|13634|13634.5|13633|96
1641945000000|2022-01-11 23:50:00|13634.5|13633|13634.6|13633.1|13635.6|13634.1|13634.3|13632.8|90
1641945300000|2022-01-11 23:55:00|13634.5|13633|13633.5|13632|13634.6|13633.1|13632.6|13631.1|202
1641945600000|2022-01-12 00:00:00|13633.6|13632.1|13638.1|13637.2|13638.5|13637.3|13633.2|13631.9|368
1641945900000|2022-01-12 00:05:00|13638.2|13637.3|13637.4|13635.9|13638.7|13637.3|13637.1|13635.8|232
1641946200000|2022-01-12 00:10:00|13637.5|13636|13637.6|13636.1|13638.4|13637.2|13637.2|13635.8|140
1641946500000|2022-01-12 00:15:00|13637.5|13636|13636.2|13635.3|13637.6|13636.2|13636|13634.7|150
1641946800000|2022-01-12 00:20:00|13636.3|13634.8|13637.2|13636.3|13638.5|13637.2|13636.2|13634.8|137
1641947100000|2022-01-12 00:25:00|13637.3|13636.4|13637.7|13636.2|13638.3|13637|13636.5|13635.4|103
1641947400000|2022-01-12 00:30:00|13637.6|13636.1|13639.3|13638.4|13639.7|13638.8|13637.1|13635.9|171
1641947700000|2022-01-12 00:35:00|13639.2|13638.3|13639.5|13638|13640.6|13639.7|13639.2|13638|161
1641948000000|2022-01-12 00:40:00|13639.6|13638.1|13641.2|13640.3|13642|13641.1|13639.3|13638.1|147
1641948300000|2022-01-12 00:45:00|13641|13640.1|13642.4|13641.5|13642.8|13641.9|13640.9|13639.8|139
1641948600000|2022-01-12 00:50:00|13642.5|13641.6|13640.4|13638.9|13642.6|13641.7|13637.5|13636.6|285
1641948900000|2022-01-12 00:55:00|13640.3|13638.8|13638.4|13636.9|13640.4|13639|13637.5|13636.6|235
1641949200000|2022-01-12 01:00:00|13638.5|13637|13638.4|13636.9|13639.5|13638.3|13636.9|13635.9|364
1641949500000|2022-01-12 01:05:00|13638|13637.1|13640.2|13638.7|13640.3|13639.1|13637.8|13636.9|213
1641949800000|2022-01-12 01:10:00|13640.1|13638.6|13637.4|13635.9|13640.2|13639.1|13637.2|13635.7|249
1641950100000|2022-01-12 01:15:00|13637.3|13635.8|13633.7|13632.8|13637.4|13635.9|13631.3|13630.4|473
1641950400000|2022-01-12 01:20:00|13633.8|13632.9|13634.9|13634|13635|13634.1|13632.7|13631.6|247
1641950700000|2022-01-12 01:25:00|13635|13634.1|13628.8|13627.9|13635.3|13634.1|13628.8|13627.8|489
1641951000000|2022-01-12 01:30:00|13628.9|13628|13631.3|13629.8|13632.5|13631.2|13628.9|13627.7|357
1641951300000|2022-01-12 01:35:00|13631.4|13629.9|13632.4|13630.9|13633.5|13632.3|13631.4|13629.9|283
1641951600000|2022-01-12 01:40:00|13632.3|13630.8|13634.2|13632.7|13635.4|13634.3|13632.3|13630.8|295
1641951900000|2022-01-12 01:45:00|13634.1|13632.6|13631.6|13630.1|13635.1|13634|13631.1|13629.9|353
1641952200000|2022-01-12 01:50:00|13631.7|13630.2|13631.4|13629.9|13633.6|13632.4|13630.8|13629.7|281
1641952500000|2022-01-12 01:55:00|13631.5|13630|13633.9|13633|13634.3|13633.1|13630.6|13629.7|350
1641952800000|2022-01-12 02:00:00|13633.7|13632.8|13637.2|13636.3|13639.3|13638.1|13633|13631.8|301
1641953100000|2022-01-12 02:05:00|13637.4|13635.9|13638.4|13636.9|13639.5|13638.4|13637.4|13635.9|372
1641953400000|2022-01-12 02:10:00|13638.5|13637|13640.1|13638.6|13640.2|13639.1|13637.1|13635.9|275
1641953700000|2022-01-12 02:15:00|13640.2|13638.7|13641.2|13640.3|13641.2|13640.3|13638.1|13637|233
1641954000000|2022-01-12 02:20:00|13641.1|13640.2|13640.7|13639.2|13643.3|13642.4|13640.1|13639|388
1641954300000|2022-01-12 02:25:00|13640.6|13639.1|13640.2|13639.3|13641.7|13640.6|13639.1|13638.1|207
1641954600000|2022-01-12 02:30:00|13640.1|13639.2|13637.2|13636.3|13640.3|13639.4|13637.1|13636.2|188
1641954900000|2022-01-12 02:35:00|13637.1|13636.2|13636.3|13635.4|13637.2|13636.3|13634.8|13633.7|315
1641955200000|2022-01-12 02:40:00|13636.5|13635.6|13637.2|13636.3|13637.6|13636.3|13636|13635.1|149
1641955500000|2022-01-12 02:45:00|13637.3|13636.4|13639.6|13638.1|13639.7|13638.5|13636.9|13635.9|178
1641955800000|2022-01-12 02:50:00|13639.7|13638.2|13640.4|13639.5|13640.9|13640|13639.3|13638|170
1641956100000|2022-01-12 02:55:00|13640.5|13639.6|13643.4|13641.9|13644.4|13642.9|13640.4|13639.5|237
1641956400000|2022-01-12 03:00:00|13643.5|13642|13646.6|13645.1|13646.6|13645.2|13642.6|13641.6|273
1641956700000|2022-01-12 03:05:00|13646.5|13645|13646.5|13645|13646.7|13645.4|13645.9|13644.7|172
1641957000000|2022-01-12 03:10:00|13646.6|13645.1|13646.3|13644.8|13646.7|13645.2|13644.2|13643|247
1641957300000|2022-01-12 03:15:00|13646.4|13644.9|13646.4|13644.9|13646.5|13645.3|13644.8|13643.6|203
1641957600000|2022-01-12 03:20:00|13646.5|13645|13644.9|13643.4|13646.6|13645.4|13643|13641.8|269
1641957900000|2022-01-12 03:25:00|13645|13643.5|13644.5|13643|13645.5|13644.5|13644.2|13642.9|222
1641958200000|2022-01-12 03:30:00|13644.3|13643.4|13644.8|13643.9|13645.3|13644.1|13643.2|13641.9|189
1641958500000|2022-01-12 03:35:00|13644.9|13644|13644.9|13644|13645.3|13644.3|13644.7|13643.7|131
1641958800000|2022-01-12 03:40:00|13645|13644.1|13644.7|13643.2|13645.6|13644.4|13644|13642.8|165
1641959100000|2022-01-12 03:45:00|13644.8|13643.3|13645.4|13643.9|13645.6|13644.3|13644|13642.8|107
1641959400000|2022-01-12 03:50:00|13645.5|13644|13646.5|13645|13646.5|13645.3|13644.3|13642.8|130
1641959700000|2022-01-12 03:55:00|13646.4|13644.9|13644.8|13643.9|13646.5|13645.3|13644.6|13643.6|205
1641960000000|2022-01-12 04:00:00|13644.9|13644|13642.4|13640.9|13644.9|13644|13641.9|13640.9|154
1641960300000|2022-01-12 04:05:00|13642.5|13641|13642.2|13641.3|13642.6|13641.4|13641.8|13640.6|106
1641960600000|2022-01-12 04:10:00|13642.1|13641.2|13641.9|13641|13642.5|13641.3|13640.7|13639.7|175
1641960900000|2022-01-12 04:15:00|13641.8|13640.9|13641|13640.1|13642.4|13641.2|13640.8|13639.6|181
1641961200000|2022-01-12 04:20:00|13641.3|13639.8|13640.8|13639.9|13641.5|13640.3|13640.7|13639.4|188
1641961500000|2022-01-12 04:25:00|13640.9|13640|13641|13640.1|13641.5|13640.2|13639.7|13638.6|188
1641961800000|2022-01-12 04:30:00|13641.3|13639.8|13640|13639.1|13642.5|13641|13639.9|13638.7|192
1641962100000|2022-01-12 04:35:00|13640.1|13639.2|13641.8|13640.3|13641.9|13640.5|13639.9|13638.8|190
1641962400000|2022-01-12 04:40:00|13641.7|13640.2|13639.1|13638.2|13641.9|13640.6|13639|13637.9|207
1641962700000|2022-01-12 04:45:00|13639|13638.1|13639|13638.1|13639.5|13638.3|13638.9|13637.7|103
1641963000000|2022-01-12 04:50:00|13638.9|13638|13638.3|13636.8|13640.2|13638.9|13638|13636.8|186
1641963300000|2022-01-12 04:55:00|13638.4|13636.9|13637.9|13637|13639.4|13638.1|13637.8|13636.6|170
1641963600000|2022-01-12 05:00:00|13637.8|13636.9|13638.5|13637.6|13638.6|13637.7|13637.8|13636.9|140
1641963900000|2022-01-12 05:05:00|13638.4|13637.5|13640.1|13639.2|13640.3|13639.4|13638.2|13637.3|161
1641964200000|2022-01-12 05:10:00|13640|13639.1|13641.3|13639.8|13641.4|13640.3|13639.9|13638.8|103
1641964500000|2022-01-12 05:15:00|13641.4|13639.9|13642.4|13640.9|13642.6|13641.4|13640.9|13639.9|146
1641964800000|2022-01-12 05:20:00|13642.1|13641.2|13643.1|13642.2|13643.6|13642.3|13642.1|13641.2|125
1641965100000|2022-01-12 05:25:00|13643.2|13642.3|13643.5|13642|13643.6|13642.4|13642.8|13641.4|117
1641965400000|2022-01-12 05:30:00|13643.4|13641.9|13641.5|13640|13644.7|13643.2|13641.4|13639.9|253
1641965700000|2022-01-12 05:35:00|13641.4|13639.9|13642|13641.1|13642.9|13641.4|13640.9|13639.6|244
1641966000000|2022-01-12 05:40:00|13641.9|13641|13645.3|13644.4|13646|13644.7|13641.2|13640|209
1641966300000|2022-01-12 05:45:00|13645.2|13644.3|13645.1|13644.2|13645.5|13644.4|13644|13642.8|161
1641966600000|2022-01-12 05:50:00|13645.2|13644.3|13642.5|13641|13645.2|13644.3|13641.5|13640.6|174
1641966900000|2022-01-12 05:55:00|13642.4|13640.9|13642.3|13640.8|13642.6|13641.3|13641.2|13640.2|188
1641967200000|2022-01-12 06:00:00|13642.4|13640.9|13645.4|13643.9|13645.4|13643.9|13642.1|13640.9|178
1641967500000|2022-01-12 06:05:00|13645.3|13643.8|13644|13643.1|13645.3|13643.8|13643|13641.8|142
1641967800000|2022-01-12 06:10:00|13644.3|13642.8|13644.3|13642.8|13645.3|13644.1|13643.8|13642.6|194
1641968100000|2022-01-12 06:15:00|13644.4|13642.9|13643.1|13642.2|13645.2|13644|13642.8|13641.9|190
1641968400000|2022-01-12 06:20:00|13643.5|13642|13644.1|13643.2|13645.3|13644.1|13643.1|13641.9|126
1641968700000|2022-01-12 06:25:00|13644|13643.1|13644.2|13642.7|13645|13644.1|13641.8|13640.6|299
1641969000000|2022-01-12 06:30:00|13644.3|13642.8|13644|13643.1|13644.7|13643.3|13642.8|13641.7|193
1641969300000|2022-01-12 06:35:00|13643.9|13643|13644|13643.1|13645.1|13644|13642.8|13641.9|260
1641969600000|2022-01-12 06:40:00|13643.9|13643|13644.8|13643.9|13645.5|13644.5|13643.7|13642.8|136
1641969900000|2022-01-12 06:45:00|13645|13644.1|13640.1|13639.2|13645.2|13644.3|13639.8|13638.7|261
1641970200000|2022-01-12 06:50:00|13640|13639.1|13637.8|13636.9|13640.1|13639.2|13635.8|13634.7|252
1641970500000|2022-01-12 06:55:00|13637.7|13636.8|13634.4|13632.9|13638.3|13637.3|13633.3|13632.4|240
1641970800000|2022-01-12 07:00:00|13634.3|13632.8|13637.3|13635.8|13637.3|13636.3|13633.1|13631.9|507
1641971100000|2022-01-12 07:05:00|13637.2|13635.7|13636.3|13634.8|13637.4|13635.9|13633.4|13632.2|462
1641971400000|2022-01-12 07:10:00|13636.4|13634.9|13633.9|13633|13637.7|13636.4|13633.1|13632|222
1641971700000|2022-01-12 07:15:00|13634.2|13632.7|13635.1|13634.2|13637.2|13635.8|13633.8|13632.6|387
1641972000000|2022-01-12 07:20:00|13634.9|13634|13632.9|13632|13635.2|13634|13631.9|13631|324
1641972300000|2022-01-12 07:25:00|13632.8|13631.9|13628.1|13626.6|13633|13632.1|13627.5|13626.4|463
1641972600000|2022-01-12 07:30:00|13628.2|13626.7|13629.4|13627.9|13629.8|13628.3|13626.8|13625.6|448
1641972900000|2022-01-12 07:35:00|13629.5|13628|13630.4|13628.9|13630.6|13629.3|13626.1|13625.2|467
1641973200000|2022-01-12 07:40:00|13630.5|13629|13630|13628.5|13631|13630|13628.8|13627.7|403
1641973500000|2022-01-12 07:45:00|13629.9|13628.4|13627.3|13626.4|13630.1|13629.2|13626.5|13625.2|375
1641973800000|2022-01-12 07:50:00|13627.4|13626.5|13630.5|13629|13631.4|13630.4|13627.3|13626.1|483
1641974100000|2022-01-12 07:55:00|13630.4|13628.9|13630.2|13629.3|13631.2|13630|13626.5|13625.1|528
1641974400000|2022-01-12 08:00:00|13630.1|13629.2|13634.2|13632.7|13635.3|13634|13630.1|13629.2|773
1641974700000|2022-01-12 08:05:00|13633.8|13632.9|13632.2|13630.7|13634.3|13632.9|13629.9|13628.6|571
1641975000000|2022-01-12 08:10:00|13632.3|13630.8|13638.7|13637.8|13639.4|13638.3|13631|13629.7|577
1641975300000|2022-01-12 08:15:00|13639|13637.5|13637.2|13635.7|13641.5|13640.4|13636.8|13635.5|574
1641975600000|2022-01-12 08:20:00|13637.3|13635.8|13631.7|13630.8|13638.1|13636.9|13629.5|13628|676
1641975900000|2022-01-12 08:25:00|13631.5|13630.6|13628.9|13628|13632.6|13631.3|13627|13625.7|492
1641976200000|2022-01-12 08:30:00|13629|13628.1|13631.6|13630.7|13632.7|13631.7|13628.3|13626.8|661
1641976500000|2022-01-12 08:35:00|13631.5|13630.6|13627.4|13626.5|13633.3|13631.8|13626.9|13626|781
1641976800000|2022-01-12 08:40:00|13627.3|13626.4|13628.3|13626.8|13629|13628.1|13626|13624.7|766
1641977100000|2022-01-12 08:45:00|13628.2|13626.7|13632.2|13631.3|13632.7|13631.7|13626.8|13625.6|717
1641977400000|2022-01-12 08:50:00|13632.1|13631.2|13631.9|13631|13633.5|13632.2|13628.9|13627.7|542
1641977700000|2022-01-12 08:55:00|13632.2|13630.7|13629.6|13628.7|13633.2|13632|13628.7|13627.7|590
1641978000000|2022-01-12 09:00:00|13629.7|13628.8|13630.9|13630|13634.4|13633.5|13628.7|13627.6|515
1641978300000|2022-01-12 09:05:00|13630.8|13629.9|13635.7|13634.2|13636.1|13634.7|13630.2|13629|608
1641978600000|2022-01-12 09:10:00|13635.6|13634.1|13632.2|13631.3|13635.6|13634.3|13630.1|13628.9|468
1641978900000|2022-01-12 09:15:00|13632|13631.1|13633.3|13631.8|13633.6|13632.1|13627.8|13626.5|683
1641979200000|2022-01-12 09:20:00|13633.7|13632.4|13631.8|13630.9|13633.9|13632.9|13630.5|13629.6|531
1641979500000|2022-01-12 09:25:00|13632|13631.1|13630|13629.1|13633.6|13632.7|13626.7|13625.5|533
1641979800000|2022-01-12 09:30:00|13630.1|13629.2|13630.1|13629.2|13630.3|13629.3|13626|13625.1|466
1641980100000|2022-01-12 09:35:00|13630|13629.1|13624.2|13622.7|13631.8|13630.6|13624|13622.6|490
1641980400000|2022-01-12 09:40:00|13624.1|13622.6|13627.1|13625.6|13628.2|13627.1|13623.3|13622.2|429
1641980700000|2022-01-12 09:45:00|13627.2|13625.7|13628|13626.5|13628.1|13627.2|13623.6|13622.5|452
1641981000000|2022-01-12 09:50:00|13627.9|13626.4|13628.3|13627.4|13629.2|13628.1|13626.6|13625.7|414
1641981300000|2022-01-12 09:55:00|13628.2|13627.3|13628.1|13626.6|13628.8|13627.8|13626.1|13625.2|612
1641981600000|2022-01-12 10:00:00|13628|13626.5|13633.6|13632.7|13633.8|13632.9|13627.5|13626.2|405
1641981900000|2022-01-12 10:05:00|13634|13632.5|13633.2|13631.7|13634.2|13633.2|13632.2|13631.3|432
1641982200000|2022-01-12 10:10:00|13633.3|13631.8|13629.2|13627.7|13633.9|13632.8|13625.2|13624|600
1641982500000|2022-01-12 10:15:00|13629.3|13627.8|13622|13621.1|13630.6|13629.3|13621.1|13620.1|674
1641982800000|2022-01-12 10:20:00|13621.9|13621|13623.7|13622.2|13626.7|13625.5|13621.9|13620.7|625
1641983100000|2022-01-12 10:25:00|13624|13622.8|13625.1|13623.6|13625.8|13624.6|13621.9|13620.8|583
1641983400000|2022-01-12 10:30:00|13625.3|13623.8|13626.4|13625.5|13627.9|13626.7|13624|13622.9|483
1641983700000|2022-01-12 10:35:00|13626.7|13625.2|13624.7|13623.8|13628.9|13627.9|13624.7|13623.8|508
1641984000000|2022-01-12 10:40:00|13624.8|13623.9|13624.9|13624|13626.6|13625.6|13623.2|13622.2|413
1641984300000|2022-01-12 10:45:00|13624.4|13623.5|13627.3|13625.8|13627.4|13626.2|13622.1|13621|518
1641984600000|2022-01-12 10:50:00|13627.1|13626.2|13627|13626.1|13628.6|13627.6|13626.5|13625.6|427
1641984900000|2022-01-12 10:55:00|13627.1|13626.2|13627.6|13626.7|13628.3|13627.4|13626.5|13625.6|408
1641985200000|2022-01-12 11:00:00|13627.5|13626.6|13628.9|13628|13630.2|13629.2|13626.9|13626|303
1641985500000|2022-01-12 11:05:00|13628.8|13627.9|13630|13629.1|13630.2|13629.1|13627.9|13626.9|379
1641985800000|2022-01-12 11:10:00|13629.9|13629|13632|13631.1|13633.4|13632.5|13628.6|13627.7|421
1641986100000|2022-01-12 11:15:00|13632.1|13631.2|13634.2|13633.3|13635.1|13634.2|13630.9|13629.8|377
1641986400000|2022-01-12 11:20:00|13634|13633.1|13636|13635.1|13637.4|13636.2|13633.8|13632.9|343
1641986700000|2022-01-12 11:25:00|13635.9|13635|13638|13637.1|13638.2|13637.3|13635|13633.6|431
1641987000000|2022-01-12 11:30:00|13637.9|13637|13637.2|13636.3|13638.1|13637.2|13634.9|13634|419
1641987300000|2022-01-12 11:35:00|13637.3|13636.4|13636.2|13635.3|13637.6|13636.7|13635.3|13634.4|364
1641987600000|2022-01-12 11:40:00|13636.1|13635.2|13637|13636.1|13638.1|13637.2|13635.2|13634.3|401
1641987900000|2022-01-12 11:45:00|13636.9|13636|13633.1|13632.2|13637.6|13636.4|13633|13632.1|367
1641988200000|2022-01-12 11:50:00|13633|13632.1|13632.1|13631.2|13635.1|13634.2|13631.2|13630.1|386
1641988500000|2022-01-12 11:55:00|13632|13631.1|13634.6|13633.1|13636.1|13634.8|13631.9|13631|521
1641988800000|2022-01-12 12:00:00|13634.7|13633.2|13637.3|13636.4|13639.4|13638.4|13634.4|13633.2|434
1641989100000|2022-01-12 12:05:00|13637.4|13636.5|13636.6|13635.7|13639.3|13638.1|13636.4|13635.2|489
1641989400000|2022-01-12 12:10:00|13636.5|13635.6|13638.3|13637.4|13639.1|13638.2|13636|13634.9|453
1641989700000|2022-01-12 12:15:00|13638.2|13637.3|13637.2|13636.3|13640.5|13639.6|13636.1|13635.2|372
1641990000000|2022-01-12 12:20:00|13637.3|13636.4|13638.7|13637.8|13639.5|13638.6|13637|13636.1|328
1641990300000|2022-01-12 12:25:00|13638.6|13637.7|13639.2|13638.3|13640.2|13639.3|13637.7|13636.8|443
1641990600000|2022-01-12 12:30:00|13639.1|13638.2|13639.8|13638.3|13640|13639.1|13638.1|13637.1|477
1641990900000|2022-01-12 12:35:00|13639.6|13638.7|13639.2|13638.3|13642.8|13641.9|13637.5|13636.6|667
1641991200000|2022-01-12 12:40:00|13639.3|13638.4|13640.5|13639.6|13641.7|13640.7|13638.1|13636.8|536
1641991500000|2022-01-12 12:45:00|13640.4|13639.5|13637.4|13636.5|13641.9|13641|13637.2|13636.1|475
1641991800000|2022-01-12 12:50:00|13637.3|13636.4|13637.3|13636.4|13640.4|13639.3|13637.1|13636|554
1641992100000|2022-01-12 12:55:00|13637.1|13636.2|13637.4|13636.5|13639.9|13639|13635.6|13634.7|655
1641992400000|2022-01-12 13:00:00|13637.2|13636.3|13641.5|13640.6|13642|13641.1|13636.5|13635.4|584
1641992700000|2022-01-12 13:05:00|13641.6|13640.7|13641.8|13640.9|13644.6|13643.6|13640.4|13639.5|521
1641993000000|2022-01-12 13:10:00|13641.7|13640.8|13643.7|13642.8|13645|13644|13641.7|13640.8|434
1641993300000|2022-01-12 13:15:00|13643.6|13642.7|13648.7|13647.8|13649.2|13648.3|13643.4|13642.5|481
1641993600000|2022-01-12 13:20:00|13648.6|13647.7|13644.8|13643.9|13649.6|13648.7|13644.6|13643.6|720
1641993900000|2022-01-12 13:25:00|13644.5|13643.6|13647.9|13643.6|13649.9|13648.4|13644.5|13641.5|849
1641994200000|2022-01-12 13:30:00|13648|13643.8|13656.5|13655.6|13657.9|13656.9|13642.2|13637.1|1570
1641994500000|2022-01-12 13:35:00|13656.7|13655.2|13675.7|13674.8|13675.8|13674.9|13654.8|13653.8|1525
1641994800000|2022-01-12 13:40:00|13675.8|13674.9|13677.5|13676.6|13684.5|13683.5|13675|13674.1|1618
1641995100000|2022-01-12 13:45:00|13677.4|13676.5|13676.9|13675.4|13679.4|13678.4|13670.1|13669.1|1448
1641995400000|2022-01-12 13:50:00|13677.1|13675.6|13678.7|13677.8|13678.7|13677.8|13672.3|13670.8|1161
1641995700000|2022-01-12 13:55:00|13678.9|13677.4|13677.9|13676.4|13679.6|13678.7|13673.5|13672.6|1130
1641996000000|2022-01-12 14:00:00|13678|13676.5|13675.8|13674.3|13678.4|13677.5|13671.3|13670.3|1107
1641996300000|2022-01-12 14:05:00|13675.7|13674.2|13675.8|13674.9|13676.7|13675.8|13671.5|13670.3|812
1641996600000|2022-01-12 14:10:00|13675.9|13675|13670.5|13669.6|13678.2|13677.3|13670.1|13669.1|833
1641996900000|2022-01-12 14:15:00|13670.6|13669.7|13671.6|13670.7|13672.3|13671.3|13667.7|13666.8|871
1641997200000|2022-01-12 14:20:00|13671.5|13670.6|13680.4|13678.9|13682.1|13681|13671.2|13670.3|1017
1641997500000|2022-01-12 14:25:00|13680.3|13678.8|13686.9|13686|13687.5|13686.6|13679.1|13677.9|949
1641997800000|2022-01-12 14:30:00|13687.1|13686.2|13683.3|13682.4|13688.4|13687.5|13683.2|13682.3|876
1641998100000|2022-01-12 14:35:00|13683.4|13682.5|13687.2|13686.3|13687.5|13686.6|13682.2|13681.3|976
1641998400000|2022-01-12 14:40:00|13687.3|13686.4|13688.2|13687.3|13688.6|13687.7|13684.9|13684|788
1641998700000|2022-01-12 14:45:00|13688.1|13687.2|13686.3|13685.4|13692.3|13691.4|13685.2|13684.3|939
1641999000000|2022-01-12 14:50:00|13686.4|13685.5|13689.3|13688.4|13690.3|13689.4|13684.3|13683.3|880
1641999300000|2022-01-12 14:55:00|13689.5|13688.6|13686.5|13685.6|13690.8|13689.6|13686.3|13685.4|916
1641999600000|2022-01-12 15:00:00|13687.1|13686.2|13689.3|13688.4|13691.4|13690.5|13686.4|13685.2|941
1641999900000|2022-01-12 15:05:00|13689.2|13688.3|13691|13690.1|13691.3|13690.4|13686.1|13685.2|802
1642000200000|2022-01-12 15:10:00|13691.5|13690.6|13690.9|13690|13695.2|13694.3|13689.2|13688.3|730
1642000500000|2022-01-12 15:15:00|13690.8|13689.9|13689.1|13688.2|13693.1|13692.2|13686.2|13685.1|858
1642000800000|2022-01-12 15:20:00|13689.2|13688.3|13693.3|13692.4|13696.3|13695.2|13689|13688.1|925
1642001100000|2022-01-12 15:25:00|13693.2|13692.3|13689.9|13688.4|13695.2|13694.3|13688.5|13687.5|989
1642001400000|2022-01-12 15:30:00|13689.8|13688.3|13681.1|13680.2|13690.6|13689.4|13681|13680.1|946
1642001700000|2022-01-12 15:35:00|13680.9|13680|13682.6|13681.1|13684.2|13683.3|13679|13678.1|834
1642002000000|2022-01-12 15:40:00|13682.3|13681.4|13684.2|13683.3|13689.1|13688|13682.3|13681.4|935
1642002300000|2022-01-12 15:45:00|13684.3|13683.4|13685.1|13684.2|13690.8|13689.9|13682.7|13681.8|885
1642002600000|2022-01-12 15:50:00|13685.2|13684.3|13686|13685.1|13691.6|13690.5|13683.3|13682.2|1013
1642002900000|2022-01-12 15:55:00|13685.8|13684.9|13687.7|13686.8|13691.3|13690.4|13683.1|13682.2|1115
1642003200000|2022-01-12 16:00:00|13687.6|13686.7|13689.2|13688.3|13690.1|13688.9|13684.9|13683.8|881
1642003500000|2022-01-12 16:05:00|13689.3|13688.4|13692.6|13691.7|13692.7|13691.8|13687.6|13686.7|856
1642003800000|2022-01-12 16:10:00|13692.5|13691.6|13689.4|13688.5|13694.3|13693.4|13689.1|13688.2|626
1642004100000|2022-01-12 16:15:00|13689.3|13688.4|13689.9|13689|13691|13690|13686.3|13685.4|702
1642004400000|2022-01-12 16:20:00|13690|13689.1|13689.8|13688.9|13693.9|13692.9|13685.5|13684.6|819
1642004700000|2022-01-12 16:25:00|13689.9|13689|13693.9|13693|13694.6|13693.7|13688.7|13687.6|833
1642005000000|2022-01-12 16:30:00|13693.8|13692.9|13695.5|13694.6|13697.5|13696.6|13693|13692.1|775
1642005300000|2022-01-12 16:35:00|13695.6|13694.7|13696.7|13695.8|13697.6|13696.7|13693.4|13692.5|598
1642005600000|2022-01-12 16:40:00|13696.9|13696|13697.8|13696.9|13700.1|13699.2|13695.7|13694.8|605
1642005900000|2022-01-12 16:45:00|13697.7|13696.8|13698.8|13697.9|13700.3|13699.4|13696.6|13695.7|559
1642006200000|2022-01-12 16:50:00|13698.9|13698|13696.8|13695.9|13699.2|13698.3|13696.1|13694.6|457
1642006500000|2022-01-12 16:55:00|13696.7|13695.8|13699.6|13698.7|13699.9|13699|13696|13694.9|664
1642006800000|2022-01-12 17:00:00|13700|13698.5|13698.9|13698|13700.1|13698.6|13696.8|13695.6|621
1642007100000|2022-01-12 17:05:00|13699|13698.1|13699.8|13698.9|13699.9|13699|13695.1|13694.1|660
1642007400000|2022-01-12 17:10:00|13699.7|13698.8|13701.5|13700.6|13703.9|13702.8|13698.8|13697.9|483
1642007700000|2022-01-12 17:15:00|13701.4|13700.5|13700.4|13699.5|13702.9|13702|13700.3|13699.2|439
1642008000000|2022-01-12 17:20:00|13700.5|13699.6|13700.8|13699.9|13701.1|13700|13699.4|13698.1|350
1642008300000|2022-01-12 17:25:00|13700.7|13699.8|13695.3|13694.4|13701.1|13700.1|13694.5|13693.2|598
1642008600000|2022-01-12 17:30:00|13695.4|13694.5|13699.7|13698.8|13700.3|13699.4|13694.5|13693.3|560
1642008900000|2022-01-12 17:35:00|13699.8|13698.9|13701|13699.5|13702.2|13701.1|13696.7|13695.2|646
1642009200000|2022-01-12 17:40:00|13700.8|13699.3|13701.8|13700.9|13702.2|13701.2|13699|13697.5|558
1642009500000|2022-01-12 17:45:00|13701.9|13701|13703.9|13703|13704.8|13703.9|13701.5|13700.3|393
1642009800000|2022-01-12 17:50:00|13704.2|13702.7|13704.1|13702.6|13705.1|13704.2|13703.4|13702.2|511
1642010100000|2022-01-12 17:55:00|13704.2|13702.7|13707.9|13707|13709.2|13708.2|13703.8|13702.6|495
1642010400000|2022-01-12 18:00:00|13708|13707.1|13705.9|13705|13708|13707.1|13703.7|13702.8|505
1642010700000|2022-01-12 18:05:00|13706.1|13705.2|13704.9|13704|13707.1|13706.2|13704.1|13703.2|493
1642011000000|2022-01-12 18:10:00|13704.8|13703.9|13705|13704.1|13705.9|13705|13703.1|13702.2|488
1642011300000|2022-01-12 18:15:00|13704.9|13704|13706.4|13705.5|13707.1|13705.8|13703.9|13703|495
1642011600000|2022-01-12 18:20:00|13706.3|13705.4|13702.9|13702|13706.4|13705.5|13701.9|13700.8|510
1642011900000|2022-01-12 18:25:00|13702.8|13701.9|13706.5|13705.6|13707|13705.8|13702.7|13701.6|575
1642012200000|2022-01-12 18:30:00|13706.8|13705.3|13704.7|13703.8|13707.3|13706.1|13704.6|13703.4|492
1642012500000|2022-01-12 18:35:00|13704.6|13703.7|13706.8|13705.9|13707.1|13706.2|13704.4|13703.4|422
1642012800000|2022-01-12 18:40:00|13706.7|13705.8|13705.9|13705|13707.1|13706.2|13705.6|13704.5|369
1642013100000|2022-01-12 18:45:00|13706|13705.1|13706.9|13706|13708.3|13707.4|13705.5|13704.6|340
1642013400000|2022-01-12 18:50:00|13706.8|13705.9|13703.9|13703|13707.2|13706|13703.5|13702.5|353
1642013700000|2022-01-12 18:55:00|13703.8|13702.9|13703.4|13701.9|13704.7|13703.8|13702.7|13701.6|365
1642014000000|2022-01-12 19:00:00|13703.5|13702|13704.7|13703.8|13705.1|13704|13701.4|13700.5|432
1642014300000|2022-01-12 19:05:00|13704.6|13703.7|13706.8|13705.9|13707.3|13706.2|13704.4|13703.5|324
1642014600000|2022-01-12 19:10:00|13706.9|13706|13708.5|13707.6|13710.1|13709|13706|13705.1|469
1642014900000|2022-01-12 19:15:00|13708.7|13707.8|13706.8|13705.3|13709.9|13708.8|13706.5|13705.3|378
1642015200000|2022-01-12 19:20:00|13706.9|13705.4|13704.7|13703.8|13707|13706|13703.6|13702.4|321
1642015500000|2022-01-12 19:25:00|13704.6|13703.7|13705.5|13704.6|13707|13705.9|13704.5|13703.4|473
1642015800000|2022-01-12 19:30:00|13705.6|13704.7|13704.6|13703.7|13706.5|13705.6|13704.2|13702.9|394
1642016100000|2022-01-12 19:35:00|13704.7|13703.8|13705.5|13704.6|13707.8|13706.7|13704.3|13703.2|404
1642016400000|2022-01-12 19:40:00|13705.7|13704.8|13705.6|13704.7|13709|13708|13705.1|13704.1|435
1642016700000|2022-01-12 19:45:00|13705.5|13704.6|13707.9|13706.4|13708|13706.7|13705.3|13704.3|417
1642017000000|2022-01-12 19:50:00|13708.4|13707.5|13708.7|13707.8|13710|13708.8|13706.5|13705.5|583
1642017300000|2022-01-12 19:55:00|13708.6|13707.7|13712.8|13711.3|13713.6|13712.7|13707.8|13706.7|777
1642017600000|2022-01-12 20:00:00|13712.9|13711.4|13708.1|13707.2|13714.7|13713.2|13707.1|13705.9|898
1642017900000|2022-01-12 20:05:00|13708|13707.1|13706.5|13705.6|13708.2|13707.1|13705.9|13704.4|395
1642018200000|2022-01-12 20:10:00|13706.4|13705.5|13708.4|13707.5|13709.3|13708|13706.4|13705.3|452
1642018500000|2022-01-12 20:15:00|13708.5|13707.6|13707.5|13706.6|13709.8|13708.6|13707.1|13705.9|316
1642018800000|2022-01-12 20:20:00|13707.6|13706.7|13708.7|13707.2|13711.2|13710.2|13707.3|13705.8|426
1642019100000|2022-01-12 20:25:00|13708.6|13707.1|13708.7|13707.2|13709.8|13708.8|13708|13706.7|347
1642019400000|2022-01-12 20:30:00|13708.3|13707.4|13707.4|13706.5|13709.4|13708.5|13707.2|13706.3|367
1642019700000|2022-01-12 20:35:00|13707.5|13706.6|13708.8|13707.9|13709.8|13708.6|13707|13706.1|316
1642020000000|2022-01-12 20:40:00|13708.7|13707.8|13709.6|13708.7|13710|13708.8|13707.3|13706.2|404
1642020300000|2022-01-12 20:45:00|13709.7|13708.8|13711.9|13710.4|13712.6|13711.5|13709.3|13708.4|455
1642020600000|2022-01-12 20:50:00|13712.1|13710.6|13711.1|13709.6|13712.7|13711.5|13709.6|13708.4|454
1642020900000|2022-01-12 20:55:00|13711.2|13709.7|13711.4|13710.5|13712.6|13711.4|13709|13708.1|647
1642021200000|2022-01-12 21:00:00|13711.5|13710.6|13712.5|13711|13712.8|13711.4|13710.7|13709.5|343
1642021500000|2022-01-12 21:05:00|13712.6|13711.1|13709.9|13708.4|13713.1|13711.6|13709.2|13708.3|312
1642021800000|2022-01-12 21:10:00|13710|13708.5|13710.8|13709.3|13711.8|13710.6|13709.5|13708.2|244
1642022100000|2022-01-12 21:15:00|13710.9|13709.4|13710.4|13708.9|13711.4|13710.2|13709.8|13708.5|216
1642022400000|2022-01-12 21:20:00|13710.3|13708.8|13712.6|13711.7|13713|13711.8|13710.3|13708.8|420
1642022700000|2022-01-12 21:25:00|13712.5|13711.6|13710.6|13709.7|13713.4|13712.2|13710.3|13708.9|408
1642023000000|2022-01-12 21:30:00|13710.7|13709.8|13711.5|13710|13711.9|13710.8|13710.3|13708.9|354
1642023300000|2022-01-12 21:35:00|13711.4|13709.9|13707.4|13705.9|13711.9|13710.7|13705.5|13704|373
1642023600000|2022-01-12 21:40:00|13707.5|13706|13707.7|13706.2|13708|13706.6|13706.8|13705.3|222
1642023900000|2022-01-12 21:45:00|13707.8|13706.3|13705.1|13703.6|13708.8|13707.3|13704.9|13703.4|229
1642024200000|2022-01-12 21:50:00|13705|13703.5|13704.4|13702.9|13707.7|13705.3|13702.4|13700.9|627
1642024500000|2022-01-12 21:55:00|13704.5|13703|13706.8|13695.8|13710.7|13704.4|13703.5|13695.6|806
1642024800000|2022-01-12 22:00:00|13707.3|13696.3|13710.3|13699.3|13713.1|13702.1|13704.2|13696.3|87
1642025100000|2022-01-12 22:05:00|13710.7|13699.7|13711.4|13700.6|13711.8|13701|13706.3|13698.2|141
1642025400000|2022-01-12 22:10:00|13711|13700.7|13712.3|13701.3|13713.5|13702.5|13709.4|13700.1|203
1642025700000|2022-01-12 22:15:00|13712.2|13701.4|13711.5|13701.6|13712.8|13702.1|13708.2|13700.4|214
1642026000000|2022-01-12 22:20:00|13711.6|13701.5|13711.4|13702.9|13713.8|13703.4|13708.8|13699.6|211
1642026300000|2022-01-12 22:25:00|13711.2|13702.8|13707.9|13703.8|13711.4|13704.2|13707.6|13702.8|296
1642026600000|2022-01-12 22:30:00|13707.8|13703.7|13708.5|13703.6|13709.9|13704.2|13707.8|13702.5|300
1642026900000|2022-01-12 22:35:00|13708.9|13703.3|13708.4|13703.4|13710|13703.8|13707.5|13703.1|187
1642027200000|2022-01-12 22:40:00|13708.6|13703.5|13709.1|13704.3|13709.3|13704.3|13708.1|13703.3|177
1642027500000|2022-01-12 22:45:00|13709.2|13703.6|13709.8|13704|13712.5|13705.4|13708.7|13703.2|280
1642027800000|2022-01-12 22:50:00|13710|13704.1|13708.6|13704.2|13711.4|13705.1|13708.2|13703.1|213
1642028100000|2022-01-12 22:55:00|13708.7|13704.4|13708.8|13704.2|13710.1|13704.4|13708|13703.1|268
1642028400000|2022-01-12 23:00:00|13708.5|13704|13709.2|13706.3|13710.4|13706.8|13708|13703.1|515
1642028700000|2022-01-12 23:05:00|13709.1|13706.2|13709.1|13706.9|13709.8|13707|13708|13705.7|273
1642029000000|2022-01-12 23:10:00|13709.2|13706.8|13709|13707.5|13709.5|13707.5|13708|13706.3|170
1642029300000|2022-01-12 23:15:00|13708.8|13707.3|13709|13707.5|13709.1|13707.6|13708.7|13707.2|63
1642029600000|2022-01-12 23:20:00|13708.9|13707.4|13709|13707.5|13709.1|13707.6|13708.8|13707.3|57
1642029900000|2022-01-12 23:25:00|13708.9|13707.4|13710|13708.5|13710.1|13708.6|13708.8|13707.3|221
1642030200000|2022-01-12 23:30:00|13710.1|13708.6|13711|13709.5|13711.8|13710.3|13709.8|13708.3|232
1642030500000|2022-01-12 23:35:00|13711.1|13709.6|13710.9|13709.4|13711.2|13709.7|13710.8|13709.3|113
1642030800000|2022-01-12 23:40:00|13711|13709.5|13709.8|13708.3|13711.1|13709.6|13709.8|13708.3|127
1642031100000|2022-01-12 23:45:00|13709.9|13708.4|13708.3|13706.8|13710|13708.5|13708.2|13706.7|101
1642031400000|2022-01-12 23:50:00|13708.2|13706.7|13707.4|13705.9|13708.4|13706.9|13707.3|13705.8|154
1642031700000|2022-01-12 23:55:00|13707.3|13705.8|13706.9|13705.4|13707.5|13706|13706.6|13705.1|132
1642032000000|2022-01-13 00:00:00|13707|13705.5|13711.4|13709.9|13711.7|13710.6|13705.7|13704.5|374
1642032300000|2022-01-13 00:05:00|13711.3|13709.8|13712.3|13711.4|13713.6|13712.4|13711|13709.5|413
1642032600000|2022-01-13 00:10:00|13712.4|13711.5|13706.6|13705.7|13712.4|13711.5|13706.6|13705.4|352
1642032900000|2022-01-13 00:15:00|13706.7|13705.8|13707.9|13706.4|13708.1|13706.8|13705.3|13703.9|249
1642033200000|2022-01-13 00:20:00|13707.8|13706.3|13706.6|13705.7|13708.1|13706.7|13705.6|13704.4|321
1642033500000|2022-01-13 00:25:00|13706.5|13705.6|13708.1|13706.6|13708.1|13706.9|13705.7|13704.5|379
1642033800000|2022-01-13 00:30:00|13707.8|13706.9|13710.1|13708.6|13711.2|13710|13707.5|13706.3|357
1642034100000|2022-01-13 00:35:00|13709.8|13708.9|13710.4|13708.9|13711.2|13709.8|13709.1|13707.7|257
1642034400000|2022-01-13 00:40:00|13710.3|13708.8|13708|13706.5|13710.4|13709.1|13707.3|13706.2|272
1642034700000|2022-01-13 00:45:00|13707.9|13706.4|13708.6|13707.7|13710.8|13709.6|13707.9|13706.4|209
1642035000000|2022-01-13 00:50:00|13708.9|13707.4|13708.1|13707.2|13709.8|13708.4|13706.6|13705.5|265
1642035300000|2022-01-13 00:55:00|13708|13707.1|13708.6|13707.7|13709.2|13708.3|13706.7|13705.6|327
1642035600000|2022-01-13 01:00:00|13708.5|13707.6|13710.1|13709.2|13710.9|13710|13707.4|13706.2|422
1642035900000|2022-01-13 01:05:00|13710.2|13709.3|13706.7|13705.8|13710.3|13709.4|13706.6|13705.3|356
1642036200000|2022-01-13 01:10:00|13706.8|13705.9|13708.9|13707.4|13709|13707.9|13706.6|13705.6|409
1642036500000|2022-01-13 01:15:00|13709|13707.5|13708.8|13707.9|13710.2|13708.9|13707.2|13706.3|466
1642036800000|2022-01-13 01:20:00|13708.9|13708|13711.1|13710.2|13712.2|13711|13708.8|13707.8|362
1642037100000|2022-01-13 01:25:00|13711.3|13709.8|13710.6|13709.7|13712.5|13711.1|13709.2|13708|474
1642037400000|2022-01-13 01:30:00|13710.5|13709.6|13710.7|13709.8|13712.4|13711.2|13710.1|13709.2|345
1642037700000|2022-01-13 01:35:00|13710.6|13709.7|13710.6|13709.7|13711.9|13710.8|13710.5|13709.4|323
1642038000000|2022-01-13 01:40:00|13710.5|13709.6|13712.6|13711.7|13713|13711.8|13709.4|13708.3|425
1642038300000|2022-01-13 01:45:00|13712.4|13711.5|13711.6|13710.7|13712.9|13711.9|13709.4|13708.4|451
1642038600000|2022-01-13 01:50:00|13711.5|13710.6|13708|13707.1|13711.7|13710.8|13707.9|13706.8|332
1642038900000|2022-01-13 01:55:00|13708.1|13707.2|13707.9|13707|13708.6|13707.7|13705.9|13704.7|546
1642039200000|2022-01-13 02:00:00|13707.8|13706.9|13708.8|13707.9|13709.9|13708.9|13707.8|13706.9|399
1642039500000|2022-01-13 02:05:00|13708.9|13708|13710|13709.1|13710.6|13709.5|13707.4|13706.5|322
1642039800000|2022-01-13 02:10:00|13709.9|13709|13713.7|13712.8|13714|13713|13709.9|13708.8|271
1642040100000|2022-01-13 02:15:00|13713.8|13712.9|13718.8|13717.3|13719.5|13718.6|13712.9|13711.8|434
1642040400000|2022-01-13 02:20:00|13718.9|13717.4|13717.8|13716.9|13719.4|13718.5|13716.6|13715.5|354
1642040700000|2022-01-13 02:25:00|13717.9|13717|13717|13716.1|13718.4|13717.3|13716.4|13715.3|335
1642041000000|2022-01-13 02:30:00|13717.1|13716.2|13718|13716.5|13718.2|13717.2|13716.6|13715.4|328
1642041300000|2022-01-13 02:35:00|13717.9|13716.4|13718.5|13717.6|13718.5|13717.6|13716.1|13714.7|296
1642041600000|2022-01-13 02:40:00|13718.4|13717.5|13718.4|13717.5|13718.9|13717.9|13717.3|13716.2|203
1642041900000|2022-01-13 02:45:00|13718.5|13717.6|13718.9|13717.4|13719|13717.9|13717.6|13716.2|228
1642042200000|2022-01-13 02:50:00|13719|13717.5|13717.8|13716.3|13719.1|13717.9|13716.7|13715.3|237
1642042500000|2022-01-13 02:55:00|13717.7|13716.2|13717|13716.1|13719.2|13718|13717|13716.1|301
1642042800000|2022-01-13 03:00:00|13716.9|13716|13713.5|13712.6|13717.1|13716.1|13713.3|13712.4|412
1642043100000|2022-01-13 03:05:00|13713.6|13712.7|13714.7|13713.8|13715.5|13714.6|13713|13712.1|409
1642043400000|2022-01-13 03:10:00|13714.8|13713.9|13713.8|13712.9|13715.1|13714|13711.7|13710.6|390
1642043700000|2022-01-13 03:15:00|13713.9|13713|13715.7|13714.8|13716|13715|13713.8|13712.9|255
1642044000000|2022-01-13 03:20:00|13715.8|13714.9|13713.6|13712.7|13717.3|13716.1|13713.6|13712.7|366
1642044300000|2022-01-13 03:25:00|13713.7|13712.8|13713.4|13712.5|13714.9|13714|13712.9|13712|353
1642044600000|2022-01-13 03:30:00|13713.3|13712.4|13712.6|13711.7|13713.6|13712.5|13712.5|13711.4|270
1642044900000|2022-01-13 03:35:00|13712.7|13711.8|13711.8|13710.9|13712.9|13712|13711.6|13710.5|216
1642045200000|2022-01-13 03:40:00|13711.7|13710.8|13713.6|13712.7|13713.8|13712.8|13711.6|13710.7|208
1642045500000|2022-01-13 03:45:00|13713.5|13712.6|13709.9|13708.4|13714.1|13713|13709.5|13708.2|230
1642045800000|2022-01-13 03:50:00|13709.7|13708.2|13711.5|13710.6|13711.9|13711|13709.4|13708.1|367
1642046100000|2022-01-13 03:55:00|13711.6|13710.7|13711.9|13711|13712.6|13711.7|13711.3|13710.4|251
1642046400000|2022-01-13 04:00:00|13712|13711.1|13713.7|13712.8|13713.9|13713|13711.8|13710.9|279
1642046700000|2022-01-13 04:05:00|13713.9|13713|13712.8|13711.9|13714.4|13713.2|13711.7|13710.8|166
1642047000000|2022-01-13 04:10:00|13712.9|13712|13713|13712.1|13713.9|13712.8|13712.5|13711.3|200
1642047300000|2022-01-13 04:15:00|13713.2|13712.3|13712.9|13712|13713.7|13712.8|13712.7|13711.4|197
1642047600000|2022-01-13 04:20:00|13712.8|13711.9|13713.9|13712.4|13714.5|13713.2|13711.7|13710.8|205
1642047900000|2022-01-13 04:25:00|13713.8|13712.3|13715|13713.5|13715.1|13713.9|13713.3|13712.2|260
1642048200000|2022-01-13 04:30:00|13714.9|13713.4|13713.3|13712.4|13715|13713.8|13713.1|13712.2|215
1642048500000|2022-01-13 04:35:00|13713.4|13712.5|13713.8|13712.9|13714.2|13713|13713|13712.1|171
1642048800000|2022-01-13 04:40:00|13713.7|13712.8|13713.5|13712.6|13715|13713.8|13713.2|13712|213
1642049100000|2022-01-13 04:45:00|13713.9|13712.4|13713.7|13712.8|13714|13713|13713.4|13712.2|183
1642049400000|2022-01-13 04:50:00|13713.8|13712.9|13715.1|13713.6|13717.5|13716.6|13713.6|13712.6|192
1642049700000|2022-01-13 04:55:00|13715.2|13713.7|13714.6|13713.1|13716.9|13715.9|13714.1|13713.1|249
1642050000000|2022-01-13 05:00:00|13714.7|13713.2|13715.9|13715|13716.5|13715|13714.5|13713|243
1642050300000|2022-01-13 05:05:00|13716.7|13715.2|13714.9|13713.4|13717.1|13715.8|13714.5|13713.3|214
1642050600000|2022-01-13 05:10:00|13715|13713.5|13716.5|13715.6|13717.7|13716.5|13714.7|13713.2|260
1642050900000|2022-01-13 05:15:00|13716.6|13715.7|13715.7|13714.8|13718.1|13716.7|13715|13713.8|311
1642051200000|2022-01-13 05:20:00|13715.6|13714.7|13714.7|13713.8|13715.9|13714.8|13713.5|13712.3|304
1642051500000|2022-01-13 05:25:00|13714.6|13713.7|13714.8|13713.9|13715.2|13714|13714.2|13713.1|182
1642051800000|2022-01-13 05:30:00|13714.7|13713.8|13714.6|13713.7|13715.3|13714.2|13713.7|13712.8|187
1642052100000|2022-01-13 05:35:00|13714.7|13713.8|13715.7|13714.8|13716|13715.1|13714.4|13713.5|188
1642052400000|2022-01-13 05:40:00|13715.6|13714.7|13714.7|13713.8|13716.1|13715|13714.6|13713.7|143
1642052700000|2022-01-13 05:45:00|13714.5|13713.6|13714.7|13713.8|13715.7|13714.8|13714.4|13713.1|180
1642053000000|2022-01-13 05:50:00|13714.6|13713.7|13715.8|13714.9|13716.8|13715.9|13713.5|13712.4|287
1642053300000|2022-01-13 05:55:00|13715.7|13714.8|13710.6|13709.7|13716.1|13714.8|13710.4|13709.2|268
1642053600000|2022-01-13 06:00:00|13710.7|13709.8|13709.9|13708.4|13711.3|13710.1|13708.2|13707|345
1642053900000|2022-01-13 06:05:00|13709.8|13708.3|13709.3|13708.4|13710.9|13709.8|13708.4|13707.1|267
1642054200000|2022-01-13 06:10:00|13709.1|13707.6|13708.5|13707.6|13710|13708.8|13708.5|13707.3|291
1642054500000|2022-01-13 06:15:00|13708.6|13707.7|13708.5|13707.6|13709.5|13708.6|13706.1|13704.7|347
1642054800000|2022-01-13 06:20:00|13708.4|13707.5|13709|13708.1|13710.4|13709.5|13708.3|13707.4|227
1642055100000|2022-01-13 06:25:00|13708.9|13708|13707.6|13706.7|13709.4|13708.3|13706.5|13705.6|276
1642055400000|2022-01-13 06:30:00|13707.9|13707|13706.9|13706|13708.4|13707.5|13706.8|13705.9|227
1642055700000|2022-01-13 06:35:00|13707|13706.1|13706.6|13705.7|13708.2|13707|13706.5|13705.6|220
1642056000000|2022-01-13 06:40:00|13706.5|13705.6|13706.9|13706|13707.4|13706.5|13705.8|13704.6|317
1642056300000|2022-01-13 06:45:00|13707|13706.1|13710.1|13708.6|13710.2|13708.9|13706.3|13705|389
1642056600000|2022-01-13 06:50:00|13710|13708.5|13710.3|13708.8|13711|13709.9|13709.6|13708.3|247
1642056900000|2022-01-13 06:55:00|13710.6|13709.1|13711.9|13710.4|13712.7|13711.4|13709.7|13708.4|244
1642057200000|2022-01-13 07:00:00|13711.8|13710.3|13712.8|13711.9|13716.1|13715.2|13710.6|13709.5|365
1642057500000|2022-01-13 07:05:00|13712.9|13712|13716.8|13715.9|13716.9|13716|13711.8|13710.6|320
1642057800000|2022-01-13 07:10:00|13716.7|13715.8|13716.9|13716|13717.3|13716.4|13713.4|13712.3|410
1642058100000|2022-01-13 07:15:00|13716.8|13715.9|13717.9|13716.4|13719.2|13718.3|13716.8|13715.4|400
1642058400000|2022-01-13 07:20:00|13718|13716.5|13725.1|13723.6|13725.5|13724.4|13717.3|13716.2|491
1642058700000|2022-01-13 07:25:00|13725|13723.5|13726.1|13724.6|13726.3|13725|13723.9|13722.4|431
1642059000000|2022-01-13 07:30:00|13726|13724.5|13730.2|13729.3|13730.4|13729.5|13723.8|13722.5|631
1642059300000|2022-01-13 07:35:00|13730.3|13729.4|13729.7|13728.8|13732|13730.8|13727.8|13726.7|575
1642059600000|2022-01-13 07:40:00|13729.8|13728.9|13730.7|13729.8|13732.2|13730.7|13728.5|13727.4|587
1642059900000|2022-01-13 07:45:00|13730.8|13729.9|13730.1|13729.2|13731.6|13730.7|13727.6|13726.7|421
1642060200000|2022-01-13 07:50:00|13730|13729.1|13726.9|13725.4|13731.6|13730.7|13726.5|13725.4|504
1642060500000|2022-01-13 07:55:00|13727|13725.5|13732.2|13731.3|13732.3|13731.4|13726.4|13725.4|539
1642060800000|2022-01-13 08:00:00|13732.4|13731.5|13738.9|13737.4|13741.5|13740.6|13730.5|13729.6|891
1642061100000|2022-01-13 08:05:00|13738.8|13737.3|13737.1|13735.6|13739.5|13738.6|13734.3|13733.4|620
1642061400000|2022-01-13 08:10:00|13737|13735.5|13738.2|13737.3|13739.1|13737.9|13734.8|13733.9|593
1642061700000|2022-01-13 08:15:00|13738.1|13737.2|13740.5|13739.6|13741.4|13740.5|13736.4|13735.5|634
1642062000000|2022-01-13 08:20:00|13740.3|13739.4|13745|13743.5|13748.1|13746.6|13740.1|13739|596
1642062300000|2022-01-13 08:25:00|13745.1|13743.6|13743.7|13742.8|13745.3|13744.4|13739.7|13738.3|607
1642062600000|2022-01-13 08:30:00|13743.6|13742.7|13741.4|13739.9|13745.2|13743.7|13741.1|13739.8|613
1642062900000|2022-01-13 08:35:00|13741.3|13739.8|13738.6|13737.7|13742.1|13741.2|13737.5|13736.4|594
1642063200000|2022-01-13 08:40:00|13738.4|13737.5|13743.9|13742.4|13745.7|13744.2|13736.3|13735.4|585
1642063500000|2022-01-13 08:45:00|13743|13742.1|13743|13742.1|13744.6|13743.4|13740.5|13739.3|538
1642063800000|2022-01-13 08:50:00|13742.9|13742|13742.6|13741.7|13744.4|13743.5|13741.4|13740.5|451
1642064100000|2022-01-13 08:55:00|13742.5|13741.6|13735|13733.5|13743|13741.9|13734.6|13733.5|637
1642064400000|2022-01-13 09:00:00|13734.9|13734|13733.5|13732.6|13735.9|13734.9|13728.5|13727.6|603
1642064700000|2022-01-13 09:05:00|13733.6|13732.7|13728.6|13727.7|13733.7|13732.8|13724.5|13723.6|639
1642065000000|2022-01-13 09:10:00|13728.5|13727.6|13731.9|13731|13733.8|13732.9|13727.4|13726.5|435
1642065300000|2022-01-13 09:15:00|13731.8|13730.9|13740|13738.5|13740.1|13739.2|13730.9|13730|480
1642065600000|2022-01-13 09:20:00|13739.7|13738.8|13735.7|13734.8|13739.7|13738.8|13735.5|13734.6|529
1642065900000|2022-01-13 09:25:00|13735.6|13734.7|13741.6|13740.7|13742.1|13741.1|13735.5|13734.3|498
1642066200000|2022-01-13 09:30:00|13741.7|13740.8|13738|13737.1|13741.7|13740.8|13735.7|13734.5|471
1642066500000|2022-01-13 09:35:00|13738.8|13737.9|13738.4|13737.5|13743.3|13742.1|13738.4|13736.9|476
1642066800000|2022-01-13 09:40:00|13738.5|13737.6|13730.3|13728.8|13739.7|13738.5|13729.7|13728.5|518
1642067100000|2022-01-13 09:45:00|13730.2|13728.7|13734.2|13733.3|13735.7|13734.8|13729.5|13728.5|638
1642067400000|2022-01-13 09:50:00|13734.1|13733.2|13740.9|13740|13741.2|13740.1|13733.8|13732.7|604
1642067700000|2022-01-13 09:55:00|13741|13740.1|13737.7|13736.8|13742.3|13741.1|13735.6|13734.7|426
1642068000000|2022-01-13 10:00:00|13737.8|13736.9|13737|13736.1|13740.2|13738.9|13734.5|13733.5|588
1642068300000|2022-01-13 10:05:00|13737.2|13736.3|13740.9|13740|13743.8|13742.9|13736.9|13735.7|643
1642068600000|2022-01-13 10:10:00|13741|13740.1|13747.1|13746.2|13749.2|13748.3|13740.9|13739.7|501
1642068900000|2022-01-13 10:15:00|13747|13746.1|13748.1|13747.2|13748.3|13747.4|13745.3|13744.4|497
1642069200000|2022-01-13 10:20:00|13748|13747.1|13747.8|13746.9|13749.4|13748.5|13747.6|13746.5|476
1642069500000|2022-01-13 10:25:00|13747.9|13747|13740.6|13739.7|13748.5|13747.5|13740|13738.7|794
1642069800000|2022-01-13 10:30:00|13740.9|13739.4|13739.7|13738.8|13742.1|13741.1|13738.5|13737.3|610
1642070100000|2022-01-13 10:35:00|13739.8|13738.9|13741.6|13740.1|13745.8|13744.9|13739.7|13738.8|750
1642070400000|2022-01-13 10:40:00|13741.7|13740.2|13740.8|13739.9|13741.7|13740.6|13738|13737.1|591
1642070700000|2022-01-13 10:45:00|13740.9|13740|13741.8|13740.9|13742.3|13741.4|13739.5|13738.6|420
1642071000000|2022-01-13 10:50:00|13741.2|13740.3|13741.6|13740.7|13743.4|13742.5|13740.2|13739.3|512
1642071300000|2022-01-13 10:55:00|13741.9|13740.4|13744.2|13742.7|13744.4|13743.4|13739.7|13738.8|346
1642071600000|2022-01-13 11:00:00|13744.3|13742.8|13746.1|13745.2|13747.8|13746.9|13744|13742.7|528
1642071900000|2022-01-13 11:05:00|13746|13745.1|13746|13745.1|13748|13746.9|13741.7|13740.8|449
1642072200000|2022-01-13 11:10:00|13745.9|13745|13742.2|13741.3|13746.4|13745.5|13740.5|13739.6|610
1642072500000|2022-01-13 11:15:00|13742.1|13741.2|13748.9|13747.4|13748.9|13747.5|13741.8|13740.6|694
1642072800000|2022-01-13 11:20:00|13748.4|13747.5|13746.8|13745.9|13749.2|13748.3|13746.7|13745.8|605
1642073100000|2022-01-13 11:25:00|13746.7|13745.8|13742.2|13741.3|13746.9|13746|13740.7|13739.8|468
1642073400000|2022-01-13 11:30:00|13742.7|13741.2|13742|13741.1|13742.9|13742|13739|13738.1|572
1642073700000|2022-01-13 11:35:00|13742.2|13741.3|13743.7|13742.8|13745.6|13744.7|13741.1|13740.1|501
1642074000000|2022-01-13 11:40:00|13743.6|13742.7|13744.7|13743.8|13745.3|13744.3|13742.7|13741.8|419
1642074300000|2022-01-13 11:45:00|13744.6|13743.7|13743.4|13742.5|13746.4|13745.3|13742.1|13741.2|399
1642074600000|2022-01-13 11:50:00|13743.5|13742.6|13741|13740.1|13744.7|13743.8|13740.3|13739.3|420
1642074900000|2022-01-13 11:55:00|13741.8|13740.9|13728.6|13727.7|13742.7|13741.8|13726.5|13725.6|1022
1642075200000|2022-01-13 12:00:00|13728.7|13727.8|13726.7|13725.8|13730.1|13729.2|13718.2|13717.1|1151
1642075500000|2022-01-13 12:05:00|13726.6|13725.7|13721.2|13719.7|13726.7|13725.8|13717.8|13710.1|584
1642075800000|2022-01-13 12:10:00|13721.8|13720.3|13725|13724.1|13725.2|13724.2|13720.8|13719.6|456
1642076100000|2022-01-13 12:15:00|13725.1|13724.2|13727.8|13726.9|13728.6|13727.5|13723.2|13721.7|522
1642076400000|2022-01-13 12:20:00|13727.7|13726.8|13730.1|13729.2|13731.3|13730|13726.7|13725.7|627
1642076700000|2022-01-13 12:25:00|13730.4|13729.5|13733|13732.1|13734.3|13733.4|13729.9|13729|468
1642077000000|2022-01-13 12:30:00|13732.9|13732|13733.9|13733|13735|13734|13731.2|13730.3|497
1642077300000|2022-01-13 12:35:00|13734|13733.1|13731.9|13731|13735.9|13734.8|13731.6|13730.7|461
1642077600000|2022-01-13 12:40:00|13732|13731.1|13728.6|13727.7|13733.2|13732.3|13724.6|13723.7|566
1642077900000|2022-01-13 12:45:00|13728.7|13727.8|13726.4|13724.9|13728.8|13727.9|13724.7|13723.8|542
1642078200000|2022-01-13 12:50:00|13726.3|13724.8|13723.4|13722.5|13726.8|13725.9|13722.5|13721.6|552
1642078500000|2022-01-13 12:55:00|13723.2|13722.3|13714.9|13714|13723.4|13722.5|13713.8|13712.7|708
1642078800000|2022-01-13 13:00:00|13715|13714.1|13717|13716.1|13719.6|13718.4|13713.7|13712.7|781
1642079100000|2022-01-13 13:05:00|13717.2|13716.3|13719.3|13718.4|13719.7|13718.8|13716.8|13715.9|586
1642079400000|2022-01-13 13:10:00|13719.2|13718.3|13720.1|13719.2|13722.1|13720.8|13718.1|13717.2|611
1642079700000|2022-01-13 13:15:00|13720.3|13719.4|13724.2|13723.3|13724.2|13723.3|13718|13717.1|616
1642080000000|2022-01-13 13:20:00|13724.4|13723.5|13722.2|13721.3|13725|13724.1|13719.3|13718.4|583
1642080300000|2022-01-13 13:25:00|13722.1|13721.2|13721.8|13717.9|13724|13722.9|13719.9|13717.4|616
1642080600000|2022-01-13 13:30:00|13721.7|13717.8|13723.2|13722.3|13726.4|13724.9|13718|13716.8|1088
1642080900000|2022-01-13 13:35:00|13723.3|13722.4|13730.8|13729.9|13731.7|13730.8|13722|13720.8|921
1642081200000|2022-01-13 13:40:00|13730.9|13730|13731.1|13729.6|13732.2|13731|13727|13725.9|785
1642081500000|2022-01-13 13:45:00|13731.5|13730|13734.5|13733|13734.9|13734|13730.7|13729.8|671
1642081800000|2022-01-13 13:50:00|13734.6|13733.1|13736.6|13735.1|13738.3|13737.4|13734.1|13732.9|636
1642082100000|2022-01-13 13:55:00|13736.2|13735.3|13739.1|13738.2|13739.1|13738.2|13735.3|13734.4|714
1642082400000|2022-01-13 14:00:00|13739|13738.1|13738.1|13737.2|13741.5|13740.4|13736|13735.1|643
1642082700000|2022-01-13 14:05:00|13737.4|13736.5|13741.9|13741|13743.3|13742.4|13735.3|13734.4|740
1642083000000|2022-01-13 14:10:00|13742|13741.1|13739.3|13738.4|13742.2|13741.3|13738|13737.1|687
1642083300000|2022-01-13 14:15:00|13739.6|13738.1|13739.5|13738|13742.6|13741.3|13738|13737|668
1642083600000|2022-01-13 14:20:00|13739.2|13738.3|13739.9|13739|13741.5|13740.6|13738.8|13737.7|616
1642083900000|2022-01-13 14:25:00|13740|13739.1|13739.2|13738.3|13741.3|13740.4|13735.5|13734.6|576
1642084200000|2022-01-13 14:30:00|13739.3|13738.4|13743.1|13742.2|13744.4|13743.5|13738.1|13737.1|782
1642084500000|2022-01-13 14:35:00|13743.2|13742.3|13743.4|13742.5|13744|13742.8|13740|13738.9|789
1642084800000|2022-01-13 14:40:00|13743.3|13742.4|13743.5|13742.6|13745.8|13744.9|13740.2|13739.1|821
1642085100000|2022-01-13 14:45:00|13743.4|13742.5|13738.9|13738|13744.9|13744|13732.2|13731.3|914
1642085400000|2022-01-13 14:50:00|13738.7|13737.8|13745.2|13744.3|13746.8|13745.9|13737.9|13736.8|820
1642085700000|2022-01-13 14:55:00|13745.1|13744.2|13746.6|13745.7|13748.9|13748|13743.6|13742.7|924
1642086000000|2022-01-13 15:00:00|13746.5|13745.6|13743.3|13742.4|13746.9|13745.9|13740.1|13739.2|927
1642086300000|2022-01-13 15:05:00|13743.4|13742.5|13745.4|13744.5|13746.6|13745.7|13741.2|13740.3|861
1642086600000|2022-01-13 15:10:00|13745.5|13744.6|13745.9|13745|13747.6|13746.7|13743.5|13742.6|803
1642086900000|2022-01-13 15:15:00|13746|13745.1|13740.7|13739.8|13747.2|13746.3|13739.6|13738.7|906
1642087200000|2022-01-13 15:20:00|13740.6|13739.7|13736.2|13735.3|13742.6|13741.7|13735|13734|826
1642087500000|2022-01-13 15:25:00|13736.1|13735.2|13737.2|13735.7|13740.5|13739.6|13733.5|13732.6|1031
1642087800000|2022-01-13 15:30:00|13737.3|13735.8|13728.2|13727.3|13737.3|13736|13726.8|13725.5|1211
1642088100000|2022-01-13 15:35:00|13728.5|13727|13733.5|13732.6|13735.6|13734.7|13726.8|13725.9|1031
1642088400000|2022-01-13 15:40:00|13733.4|13732.5|13734.3|13732.8|13735.5|13734.6|13730.9|13729.7|1007
1642088700000|2022-01-13 15:45:00|13734.4|13732.9|13732.9|13732|13737.8|13736.6|13731.7|13730.4|1012
1642089000000|2022-01-13 15:50:00|13733|13732.1|13722|13721.1|13733.2|13732.3|13720.4|13718.9|1118
1642089300000|2022-01-13 15:55:00|13722.1|13721.2|13735.3|13734.4|13735.3|13734.4|13722|13721.1|1255
1642089600000|2022-01-13 16:00:00|13735.4|13734.5|13736.1|13735.2|13738.4|13737.5|13732.1|13731.2|1086
1642089900000|2022-01-13 16:05:00|13736|13735.1|13737.4|13736.5|13739|13738|13733.1|13732.2|826
1642090200000|2022-01-13 16:10:00|13737.7|13736.8|13734|13733.1|13738|13736.8|13731.8|13730.6|691
1642090500000|2022-01-13 16:15:00|13734.1|13733.2|13737.9|13737|13739.4|13738.4|13733.2|13732.3|630
1642090800000|2022-01-13 16:20:00|13738|13737.1|13735.4|13734.5|13738.4|13737.5|13733.7|13732.8|645
1642091100000|2022-01-13 16:25:00|13735.3|13734.4|13737.4|13735.9|13740.4|13739.5|13735.3|13734.4|534
1642091400000|2022-01-13 16:30:00|13737.3|13735.8|13734.8|13733.9|13739.4|13738.2|13733.9|13732.8|609
1642091700000|2022-01-13 16:35:00|13734.9|13734|13736.8|13735.9|13737.7|13736.5|13734.8|13733.6|606
1642092000000|2022-01-13 16:40:00|13736.7|13735.8|13735.8|13734.9|13736.8|13735.9|13734.7|13733.7|527
1642092300000|2022-01-13 16:45:00|13735.9|13735|13731|13729.5|13736.5|13735.3|13730.1|13728.7|693
1642092600000|2022-01-13 16:50:00|13731.1|13729.6|13729.4|13727.9|13731.3|13730.1|13728|13726.9|663
1642092900000|2022-01-13 16:55:00|13729.1|13728.2|13724.8|13723.9|13729.5|13728.3|13724|13722.8|710
1642093200000|2022-01-13 17:00:00|13724.9|13724|13719.2|13717.7|13725|13724|13718.7|13717.4|744
1642093500000|2022-01-13 17:05:00|13719.3|13717.8|13718.2|13717.3|13719.6|13718.6|13717.7|13716.7|407
1642093800000|2022-01-13 17:10:00|13718.3|13717.4|13721.3|13719.8|13722.7|13721.5|13717.8|13716.7|524
1642094100000|2022-01-13 17:15:00|13721.4|13719.9|13716.4|13715.5|13721.4|13720.3|13716.1|13715.1|776
1642094400000|2022-01-13 17:20:00|13716.5|13715.6|13712|13711.1|13716.7|13715.8|13708.9|13707.6|817
1642094700000|2022-01-13 17:25:00|13711.5|13710.6|13715.7|13714.8|13716.6|13715.7|13711.2|13710.3|843
1642095000000|2022-01-13 17:30:00|13715.6|13714.7|13718|13717.1|13719.6|13718.3|13715|13714.1|863
1642095300000|2022-01-13 17:35:00|13717.9|13717|13716.1|13715.2|13719|13717.8|13714.8|13713.9|630
1642095600000|2022-01-13 17:40:00|13716|13715.1|13715.4|13713.9|13717.3|13716.2|13715.1|13713.8|490
1642095900000|2022-01-13 17:45:00|13715.1|13714.2|13712.2|13710.7|13716.6|13715.5|13711|13709.9|611
1642096200000|2022-01-13 17:50:00|13712.1|13710.6|13714.3|13713.4|13715|13714.1|13710.9|13709.9|436
1642096500000|2022-01-13 17:55:00|13714.2|13713.3|13713.3|13712.4|13714.3|13713.4|13711.2|13710.3|542
1642096800000|2022-01-13 18:00:00|13713.2|13712.3|13714.5|13713|13714.8|13713.6|13710.8|13709.8|739
1642097100000|2022-01-13 18:05:00|13714.3|13712.8|13716.8|13715.9|13717.8|13716.5|13713.4|13712.5|537
1642097400000|2022-01-13 18:10:00|13716.7|13715.8|13717.6|13716.1|13718|13717.1|13715|13713.8|480
1642097700000|2022-01-13 18:15:00|13717.3|13716.4|13721.7|13720.2|13721.9|13720.6|13717.2|13716|525
1642098000000|2022-01-13 18:20:00|13721.6|13720.1|13719.9|13719|13723.1|13722.2|13719.8|13718.7|508
1642098300000|2022-01-13 18:25:00|13720.2|13718.7|13719.2|13718.3|13720.7|13719.8|13716.8|13715.8|500
1642098600000|2022-01-13 18:30:00|13719.1|13718.2|13719.5|13718|13720.6|13719.7|13718.6|13717.7|376
1642098900000|2022-01-13 18:35:00|13719.4|13717.9|13715|13714.1|13719.4|13717.9|13714.4|13713.4|645
1642099200000|2022-01-13 18:40:00|13715.1|13714.2|13714.4|13713.5|13715.6|13714.3|13713.5|13712.5|449
1642099500000|2022-01-13 18:45:00|13714.5|13713.6|13713.9|13713|13716.1|13714.9|13712.5|13711.3|529
1642099800000|2022-01-13 18:50:00|13713.8|13712.9|13716.4|13715.5|13717.3|13715.9|13712.7|13711.5|458
1642100100000|2022-01-13 18:55:00|13716.7|13715.2|13716.1|13714.6|13718.7|13717.4|13715.6|13714.5|405
1642100400000|2022-01-13 19:00:00|13715.8|13714.9|13720.2|13719.3|13720.3|13719.4|13715.1|13714|500
1642100700000|2022-01-13 19:05:00|13720.5|13719.6|13719.9|13719|13721|13719.9|13718.1|13716.9|463
1642101000000|2022-01-13 19:10:00|13720|13719.1|13719.1|13717.6|13720.3|13719.3|13718.6|13717.4|372
1642101300000|2022-01-13 19:15:00|13719|13717.5|13719.2|13717.7|13719.5|13718.2|13717|13715.5|394
1642101600000|2022-01-13 19:20:00|13719.3|13717.8|13718.2|13716.7|13720.1|13718.8|13717.2|13716|341
1642101900000|2022-01-13 19:25:00|13718.1|13716.6|13719.2|13718.3|13719.7|13718.6|13717.2|13716.1|363
1642102200000|2022-01-13 19:30:00|13719.4|13718.5|13718.3|13717.4|13719.7|13718.8|13716.8|13715.9|436
1642102500000|2022-01-13 19:35:00|13718.2|13717.3|13719|13718.1|13720.3|13719|13717.9|13716.6|384
1642102800000|2022-01-13 19:40:00|13719.4|13717.9|13718.7|13717.8|13719.7|13718.5|13717.4|13716.3|415
1642103100000|2022-01-13 19:45:00|13718.6|13717.7|13718.2|13717.3|13719.4|13718.2|13717.1|13715.7|425
1642103400000|2022-01-13 19:50:00|13718.3|13717.4|13719|13718.1|13720.7|13719.6|13718.1|13717.2|341
1642103700000|2022-01-13 19:55:00|13718.8|13717.9|13720.6|13719.7|13720.9|13720|13718.8|13717.7|473
1642104000000|2022-01-13 20:00:00|13720.7|13719.8|13715.7|13714.2|13720.7|13719.8|13715.1|13713.6|599
1642104300000|2022-01-13 20:05:00|13715.8|13714.3|13716.2|13715.3|13716.6|13715.4|13714.1|13712.7|365
1642104600000|2022-01-13 20:10:00|13716.1|13715.2|13709.6|13708.7|13716.5|13715.4|13709.6|13708.7|435
1642104900000|2022-01-13 20:15:00|13709.7|13708.8|13709.6|13708.1|13710.6|13709.6|13709.2|13708|380
1642105200000|2022-01-13 20:20:00|13709.7|13708.2|13709.1|13708.2|13710.3|13708.8|13707.8|13706.6|448
1642105500000|2022-01-13 20:25:00|13709|13708.1|13709.6|13708.1|13711|13709.6|13708|13706.8|553
1642105800000|2022-01-13 20:30:00|13709.3|13708.4|13711.4|13709.9|13711.5|13710.2|13708.3|13706.8|527
1642106100000|2022-01-13 20:35:00|13711.3|13709.8|13707.3|13706.4|13711.3|13709.8|13706.7|13705.6|405
1642106400000|2022-01-13 20:40:00|13707.2|13706.3|13708.6|13707.1|13709.3|13708.3|13706.2|13705|344
1642106700000|2022-01-13 20:45:00|13708.5|13707|13705.1|13703.6|13709.4|13708.2|13703.8|13702.8|388
1642107000000|2022-01-13 20:50:00|13705.2|13703.7|13704.7|13703.8|13706.8|13705.7|13703.5|13702.5|464
1642107300000|2022-01-13 20:55:00|13704.6|13703.7|13704.1|13702.6|13704.7|13703.8|13701.3|13700.2|611
1642107600000|2022-01-13 21:00:00|13704.2|13702.7|13706.8|13705.3|13708.9|13707.9|13703.9|13702.6|435
1642107900000|2022-01-13 21:05:00|13706.9|13705.4|13706.4|13705.5|13707|13705.8|13705.6|13704.5|168
1642108200000|2022-01-13 21:10:00|13706.5|13705.6|13708.4|13706.9|13708.8|13707.3|13706.4|13705|308
1642108500000|2022-01-13 21:15:00|13708.1|13707.2|13707.9|13706.4|13708.2|13707.2|13707.1|13705.6|236
1642108800000|2022-01-13 21:20:00|13708.4|13706.9|13707.7|13706.2|13709|13707.5|13707.3|13706|222
1642109100000|2022-01-13 21:25:00|13707.6|13706.1|13707.4|13705.9|13707.8|13706.6|13706|13704.7|167
1642109400000|2022-01-13 21:30:00|13707.6|13706.1|13707.3|13705.8|13707.9|13706.5|13706.5|13705.3|95
1642109700000|2022-01-13 21:35:00|13707.1|13705.6|13709.5|13708|13710.2|13709|13707.1|13705.6|188
1642110000000|2022-01-13 21:40:00|13709.3|13707.8|13709.7|13708.2|13709.9|13708.4|13708.8|13707.3|126
1642110300000|2022-01-13 21:45:00|13709.8|13708.3|13709|13707.5|13710.3|13708.8|13708.8|13707.3|125
1642110600000|2022-01-13 21:50:00|13708.9|13707.4|13709.5|13708|13710.8|13709.3|13708.4|13706.9|305
1642110900000|2022-01-13 21:55:00|13709.8|13707.7|13710.3|13702.1|13711.5|13708.2|13708.1|13698.9|459
1642111200000|2022-01-13 22:00:00|13712.6|13701.6|13719.9|13708.9|13719.9|13708.9|13712|13701|57
1642111500000|2022-01-13 22:05:00|13717.5|13706.5|13717.6|13706.6|13721.5|13710.5|13716.7|13705.7|82
1642111800000|2022-01-13 22:10:00|13716.2|13705.2|13718.2|13707.2|13722.1|13711.1|13715|13705.2|240
1642112100000|2022-01-13 22:15:00|13718.5|13707.5|13718|13707|13723.1|13712.1|13716.1|13705.1|199
1642112400000|2022-01-13 22:20:00|13717.2|13706.2|13716.2|13705.2|13719.6|13708.6|13713.6|13702.6|173
1642112700000|2022-01-13 22:25:00|13716.1|13705.1|13716|13705|13716.9|13705.9|13714.9|13703.9|232
1642113000000|2022-01-13 22:30:00|13715.9|13704.9|13715.6|13704.6|13717.1|13706.1|13713.9|13703|354
1642113300000|2022-01-13 22:35:00|13715.5|13704.7|13715|13704|13716.4|13706|13712.9|13701.9|313
1642113600000|2022-01-13 22:40:00|13714.8|13704.1|13714.6|13703.6|13715.7|13704.9|13713.1|13702.5|232
1642113900000|2022-01-13 22:45:00|13714.9|13703.9|13715.7|13706.3|13717.7|13706.9|13713.5|13703.4|378
1642114200000|2022-01-13 22:50:00|13715.8|13706.1|13716|13705|13716.9|13706.3|13713.5|13703.1|413
1642114500000|2022-01-13 22:55:00|13716.1|13705.1|13714.9|13703.9|13717.2|13706.2|13713.8|13702.8|414
1642114800000|2022-01-13 23:00:00|13715|13704|13713.9|13707.4|13716.4|13708.6|13712.5|13703.4|646
1642115100000|2022-01-13 23:05:00|13714.9|13706.4|13713.3|13707.9|13716.2|13709.1|13712.3|13705.4|539
1642115400000|2022-01-13 23:10:00|13713.5|13707.7|13713|13708.6|13716.8|13710|13712.3|13705.5|317
1642115700000|2022-01-13 23:15:00|13713.3|13709.4|13713.4|13710.9|13714.7|13711.3|13712|13708.6|444
1642116000000|2022-01-13 23:20:00|13713.5|13710.6|13714.4|13712.3|13715|13712.9|13712.8|13710.4|351
1642116300000|2022-01-13 23:25:00|13714.1|13712.6|13712.9|13711.4|13714.3|13712.7|13712.8|13711.1|313
1642116600000|2022-01-13 23:30:00|13713|13711.5|13712.3|13710.8|13713.9|13712.1|13711.9|13710.3|290
1642116900000|2022-01-13 23:35:00|13712.2|13710.7|13715.2|13713.7|13715.2|13713.7|13712|13710.5|233
1642117200000|2022-01-13 23:40:00|13715.1|13713.6|13715.9|13714.4|13716.3|13714.8|13715|13713.5|113
1642117500000|2022-01-13 23:45:00|13716.1|13714.6|13713.2|13711.7|13716.1|13715|13712.9|13711.6|143
1642117800000|2022-01-13 23:50:00|13713.3|13711.8|13715.2|13713.7|13715.2|13713.7|13713.1|13711.6|110
1642118100000|2022-01-13 23:55:00|13715.1|13713.6|13714|13712.5|13715.1|13713.6|13712.9|13711.4|161
1642118400000|2022-01-14 00:00:00|13713.9|13712.4|13710.2|13709.3|13714|13712.5|13710|13708.9|392
1642118700000|2022-01-14 00:05:00|13710.1|13709.2|13712.5|13711.6|13713.4|13712.3|13709.9|13708.7|411
1642119000000|2022-01-14 00:10:00|13712.4|13711.5|13709.9|13709|13712.5|13711.6|13709.5|13708.4|289
1642119300000|2022-01-14 00:15:00|13710|13709.1|13710.7|13709.8|13712.1|13710.9|13709.7|13708.5|372
1642119600000|2022-01-14 00:20:00|13710.6|13709.7|13711.6|13710.7|13712.3|13710.9|13710.5|13709.5|336
1642119900000|2022-01-14 00:25:00|13711.7|13710.8|13710.2|13709.3|13711.8|13710.9|13709.7|13708.4|276
1642120200000|2022-01-14 00:30:00|13710.5|13709.6|13707.4|13706.5|13710.7|13709.8|13707|13705.9|414
1642120500000|2022-01-14 00:35:00|13707.2|13706.3|13708.9|13708|13711.4|13710.5|13707.2|13706.3|347
1642120800000|2022-01-14 00:40:00|13708.8|13707.9|13708.8|13707.9|13710.1|13709|13708|13706.8|337
1642121100000|2022-01-14 00:45:00|13708.7|13707.8|13706|13705.1|13709.2|13707.9|13705.7|13704.8|379
1642121400000|2022-01-14 00:50:00|13706.1|13705.2|13711.9|13710.4|13712|13710.5|13705.5|13704.3|483
1642121700000|2022-01-14 00:55:00|13712.1|13710.6|13710.2|13708.7|13713.1|13711.6|13709.6|13708.4|505
1642122000000|2022-01-14 01:00:00|13710.4|13708.9|13713.5|13712|13714.6|13713.4|13709.5|13708.3|540
1642122300000|2022-01-14 01:05:00|13713.6|13712.1|13713.8|13712.9|13715|13713.8|13712.2|13711|433
1642122600000|2022-01-14 01:10:00|13713.9|13713|13712|13710.5|13715.3|13714.4|13711.7|13710.4|361
1642122900000|2022-01-14 01:15:00|13712.1|13710.6|13707.9|13707|13712.3|13711.3|13707.3|13706.3|548
1642123200000|2022-01-14 01:20:00|13708|13707.1|13711|13710.1|13711.5|13710.5|13707.8|13706.6|458
1642123500000|2022-01-14 01:25:00|13710.9|13710|13714.5|13713|13714.5|13713.2|13710.1|13709.1|476
1642123800000|2022-01-14 01:30:00|13714.4|13712.9|13716.2|13715.3|13716.3|13715.3|13713.2|13712.1|577
1642124100000|2022-01-14 01:35:00|13716.1|13715.2|13717.9|13717|13719.4|13718.3|13716.1|13715.1|487
1642124400000|2022-01-14 01:40:00|13718|13717.1|13717.9|13717|13718.7|13717.5|13716.4|13715.4|484
1642124700000|2022-01-14 01:45:00|13718|13717.1|13716.2|13715.3|13718.8|13717.7|13716|13714.8|593
1642125000000|2022-01-14 01:50:00|13716.5|13715|13714.3|13713.4|13716.6|13715.5|13712.9|13712|527
1642125300000|2022-01-14 01:55:00|13714.7|13713.2|13712.8|13711.9|13715.2|13714.1|13712|13710.9|452
1642125600000|2022-01-14 02:00:00|13712.7|13711.8|13714.2|13713.3|13715.7|13714.8|13711.8|13710.8|405
1642125900000|2022-01-14 02:05:00|13714.1|13713.2|13714|13713.1|13716.5|13715.3|13713.9|13712.8|309
1642126200000|2022-01-14 02:10:00|13714.1|13713.2|13717.5|13716.6|13718.1|13717.2|13714|13713.1|501
1642126500000|2022-01-14 02:15:00|13717.4|13716.5|13718.6|13717.7|13721.2|13719.9|13717.3|13716.3|684
1642126800000|2022-01-14 02:20:00|13718.7|13717.8|13719.2|13717.7|13720.5|13719.3|13717.2|13716.2|388
1642127100000|2022-01-14 02:25:00|13719.3|13717.8|13720.1|13719.2|13720.7|13719.4|13718.6|13717.5|396
1642127400000|2022-01-14 02:30:00|13720|13719.1|13721.9|13721|13722.4|13721.2|13719.1|13718.1|429
1642127700000|2022-01-14 02:35:00|13722|13721.1|13721.2|13720.3|13722.2|13721.1|13720.5|13719.3|398
1642128000000|2022-01-14 02:40:00|13721.3|13720.4|13722.2|13720.7|13722.4|13721.2|13719.1|13717.9|302
1642128300000|2022-01-14 02:45:00|13722.3|13720.8|13721.8|13720.9|13722.6|13721.5|13719.3|13718.4|378
1642128600000|2022-01-14 02:50:00|13721.9|13721|13722.8|13721.9|13723|13722.1|13720.3|13719.2|229
1642128900000|2022-01-14 02:55:00|13722.9|13722|13725.4|13724.5|13725.6|13724.6|13722.8|13721.9|475
1642129200000|2022-01-14 03:00:00|13725.3|13724.4|13725|13723.5|13725.7|13724.5|13723.6|13722.5|331
1642129500000|2022-01-14 03:05:00|13725.1|13723.6|13725.5|13724|13725.6|13724.5|13723.8|13722.5|401
1642129800000|2022-01-14 03:10:00|13725.3|13724.4|13726.1|13725.2|13727.5|13726.5|13725.2|13724.1|321
1642130100000|2022-01-14 03:15:00|13726|13725.1|13729.4|13728.5|13729.4|13728.5|13726|13724.8|394
1642130400000|2022-01-14 03:20:00|13729.3|13728.4|13729.2|13728.3|13730.8|13729.5|13728|13726.7|344
1642130700000|2022-01-14 03:25:00|13729.3|13728.4|13729.1|13727.6|13730.4|13728.9|13728.7|13727.3|326
1642131000000|2022-01-14 03:30:00|13729|13727.5|13727.1|13726.2|13729.1|13727.9|13726.8|13725.7|395
1642131300000|2022-01-14 03:35:00|13727|13726.1|13728.2|13727.3|13728.9|13727.7|13725.2|13723.9|363
1642131600000|2022-01-14 03:40:00|13728.3|13727.4|13729.4|13728.5|13730|13729.1|13726.9|13725.8|324
1642131900000|2022-01-14 03:45:00|13729.3|13728.4|13728.1|13727.2|13729.4|13728.5|13727.3|13726.4|317
1642132200000|2022-01-14 03:50:00|13728.3|13727.4|13726.9|13726|13728.5|13727.6|13726|13725.1|222
1642132500000|2022-01-14 03:55:00|13726.8|13725.9|13727|13726.1|13727.8|13726.9|13726.2|13725.3|237
1642132800000|2022-01-14 04:00:00|13727.1|13726.2|13727.4|13726.5|13728.1|13727.2|13726.4|13725.1|256
1642133100000|2022-01-14 04:05:00|13727.5|13726.6|13726.9|13726|13728.5|13727.6|13726.8|13725.9|249
1642133400000|2022-01-14 04:10:00|13726.8|13725.9|13725.9|13725|13727.3|13726.4|13724.9|13723.7|295
1642133700000|2022-01-14 04:15:00|13725.8|13724.9|13727.9|13727|13729|13728.1|13725.7|13724.5|327
1642134000000|2022-01-14 04:20:00|13728|13727.1|13728.7|13727.8|13729.9|13728.7|13727.9|13726.9|390
1642134300000|2022-01-14 04:25:00|13728.8|13727.9|13729.9|13729|13730.2|13729|13727.4|13726.5|336
1642134600000|2022-01-14 04:30:00|13729.8|13728.9|13726.8|13725.9|13729.9|13729|13725.9|13724.9|326
1642134900000|2022-01-14 04:35:00|13726.9|13726|13728.6|13727.7|13728.7|13727.8|13726.8|13725.7|266
1642135200000|2022-01-14 04:40:00|13728.5|13727.6|13729.9|13729|13730.2|13729|13728.5|13727.4|186
1642135500000|2022-01-14 04:45:00|13730.3|13728.8|13728.1|13727.2|13730.7|13729.4|13727|13725.8|308
1642135800000|2022-01-14 04:50:00|13728|13727.1|13728.3|13726.8|13729|13727.8|13727.6|13726.7|185
1642136100000|2022-01-14 04:55:00|13728.2|13726.7|13728.1|13727.2|13728.7|13727.6|13727.2|13726|210
1642136400000|2022-01-14 05:00:00|13728|13727.1|13729|13728.1|13730.3|13729.4|13727.8|13726.9|229
1642136700000|2022-01-14 05:05:00|13729.2|13728.3|13728.5|13727|13729.5|13728.5|13727.5|13726.3|226
1642137000000|2022-01-14 05:10:00|13728.4|13726.9|13728.3|13726.8|13729.7|13728.2|13727.7|13726.3|217
1642137300000|2022-01-14 05:15:00|13728.4|13726.9|13730|13729.1|13730.1|13729.2|13728.3|13726.9|220
1642137600000|2022-01-14 05:20:00|13729.9|13729|13730.1|13729.2|13730.5|13729.4|13729.2|13728.3|242
1642137900000|2022-01-14 05:25:00|13730|13729.1|13729.3|13728.4|13730.4|13729.3|13729|13727.8|286
1642138200000|2022-01-14 05:30:00|13729.2|13728.3|13730.6|13729.7|13731.1|13730.1|13729|13728.1|256
1642138500000|2022-01-14 05:35:00|13730.5|13729.6|13733.3|13732.4|13733.6|13732.5|13730.2|13729.2|231
1642138800000|2022-01-14 05:40:00|13733.2|13732.3|13736.7|13735.2|13737.3|13736.4|13732.9|13732|360
1642139100000|2022-01-14 05:45:00|13736.6|13735.7|13734|13733.1|13736.7|13735.7|13733.8|13732.9|300
1642139400000|2022-01-14 05:50:00|13733.9|13733|13737.8|13736.9|13738|13737.1|13733.9|13733|332
1642139700000|2022-01-14 05:55:00|13737.7|13736.8|13733.4|13732.5|13738.1|13737|13733.2|13731.9|369
1642140000000|2022-01-14 06:00:00|13733.5|13732.6|13734.3|13732.8|13736.4|13735.2|13732.2|13731|492
1642140300000|2022-01-14 06:05:00|13734.1|13733.2|13734.3|13733.4|13735.5|13734.4|13733.5|13732.2|316
1642140600000|2022-01-14 06:10:00|13734.4|13733.5|13732.3|13731.4|13735.4|13734.4|13731.7|13730.8|327
1642140900000|2022-01-14 06:15:00|13732.4|13731.5|13733.5|13732.6|13734.3|13733.4|13732.1|13730.9|317
1642141200000|2022-01-14 06:20:00|13733.3|13732.4|13734.6|13733.1|13734.6|13733.3|13732.1|13731.1|389
1642141500000|2022-01-14 06:25:00|13734.7|13733.2|13734.5|13733|13737.6|13736.1|13734.1|13732.6|322
1642141800000|2022-01-14 06:30:00|13734.6|13733.1|13734|13733.1|13737.3|13736.1|13733.8|13732.8|408
1642142100000|2022-01-14 06:35:00|13734.2|13733.3|13735.5|13734|13735.5|13734.4|13733.1|13732.1|251
1642142400000|2022-01-14 06:40:00|13735.2|13734.3|13733.8|13732.9|13736.5|13735.6|13733.2|13732.3|270
1642142700000|2022-01-14 06:45:00|13734.4|13733.2|13730.9|13730|13734.4|13733.2|13730.9|13729.8|384
1642143000000|2022-01-14 06:50:00|13731|13730.1|13732.4|13730.9|13733.4|13732.3|13729.8|13728.6|233
1642143300000|2022-01-14 06:55:00|13732|13731.1|13730.6|13727.6|13732.9|13731.4|13728.7|13724.3|567
1642143600000|2022-01-14 07:00:00|13730.4|13727.7|13726.2|13724.7|13734|13732.5|13724.4|13723.5|800
1642143900000|2022-01-14 07:05:00|13725.8|13724.9|13723|13722.1|13726.7|13725.5|13722.1|13721.2|585
1642144200000|2022-01-14 07:10:00|13722.9|13722|13722.9|13722|13724.8|13723.8|13720.8|13719.7|445
1642144500000|2022-01-14 07:15:00|13722.8|13721.9|13721|13720.1|13723.4|13722.2|13719.9|13718.9|467
1642144800000|2022-01-14 07:20:00|13720.8|13719.9|13719.1|13718.2|13721.4|13720.3|13716.5|13715.6|637
1642145100000|2022-01-14 07:25:00|13719|13718.1|13718.5|13717.6|13719.5|13718.4|13717.5|13716.3|624
1642145400000|2022-01-14 07:30:00|13718.4|13717.5|13723.3|13722.4|13723.6|13722.7|13716.7|13715.8|573
1642145700000|2022-01-14 07:35:00|13722.9|13721.8|13725.3|13724.4|13726.7|13725.6|13722.9|13721.6|543
1642146000000|2022-01-14 07:40:00|13725.4|13724.5|13726.1|13725.2|13726.7|13725.3|13721.5|13720.4|528
1642146300000|2022-01-14 07:45:00|13726.7|13725.3|13725.1|13724.2|13726.8|13725.3|13722.4|13721.5|419
1642146600000|2022-01-14 07:50:00|13724.9|13724|13727.6|13726.7|13728.2|13727|13724.1|13723.2|455
1642146900000|2022-01-14 07:55:00|13727.8|13726.3|13726.2|13724.7|13727.9|13726.6|13723.8|13722.9|472
1642147200000|2022-01-14 08:00:00|13726.3|13724.8|13729.3|13727.8|13730.2|13729.3|13724.2|13723.3|779
1642147500000|2022-01-14 08:05:00|13729.4|13727.9|13731.2|13730.3|13736|13735.1|13727.4|13726.5|666
1642147800000|2022-01-14 08:10:00|13731.1|13730.2|13731.4|13729.9|13733.3|13732.4|13728.7|13727.7|773
1642148100000|2022-01-14 08:15:00|13731.3|13730.4|13736.1|13735.2|13736.6|13735.4|13730.8|13729.9|597
1642148400000|2022-01-14 08:20:00|13736.4|13734.9|13737|13736.1|13739.4|13738.5|13735.9|13734.7|562
1642148700000|2022-01-14 08:25:00|13737.1|13736.2|13733|13732.1|13737.9|13737|13731.7|13730.8|510
1642149000000|2022-01-14 08:30:00|13733.1|13732.2|13737.1|13735.6|13737.6|13736.2|13729.7|13728.8|700
1642149300000|2022-01-14 08:35:00|13737.2|13735.7|13738|13737.1|13740|13739.1|13736.3|13735.1|656
1642149600000|2022-01-14 08:40:00|13737.9|13737|13736.9|13736|13739.2|13738.3|13735.9|13734.7|641
1642149900000|2022-01-14 08:45:00|13736.8|13735.9|13742.1|13741.2|13743.4|13742.2|13736.7|13735.8|684
1642150200000|2022-01-14 08:50:00|13742.2|13741.3|13733.2|13731.7|13743.7|13742.8|13731.7|13730.5|743
1642150500000|2022-01-14 08:55:00|13733.3|13731.8|13734.1|13733.2|13737.4|13736.5|13731.2|13729.9|951
1642150800000|2022-01-14 09:00:00|13734|13733.1|13737|13736.1|13737.9|13737|13732.4|13731.5|664
1642151100000|2022-01-14 09:05:00|13737.2|13736.3|13738.2|13737.3|13740.7|13739.6|13735.9|13734.8|637
1642151400000|2022-01-14 09:10:00|13738.4|13737.5|13735.1|13734.2|13739.5|13738.3|13734|13732.9|560
1642151700000|2022-01-14 09:15:00|13735.2|13734.3|13738.8|13737.9|13738.9|13738|13734.2|13733.2|523
1642152000000|2022-01-14 09:20:00|13738.7|13737.8|13736.2|13735.3|13739.6|13738.7|13735.8|13734.9|414
1642152300000|2022-01-14 09:25:00|13736.3|13735.4|13735|13734.1|13736.4|13735.5|13730.7|13729.8|696
1642152600000|2022-01-14 09:30:00|13734.8|13733.9|13737.1|13736.2|13737.2|13736.3|13731.8|13730.9|624
1642152900000|2022-01-14 09:35:00|13737.2|13736.3|13735.4|13733.9|13738.7|13737.8|13733.9|13732.8|662
1642153200000|2022-01-14 09:40:00|13735.3|13733.8|13730.6|13729.7|13735.7|13734.8|13729|13727.6|760
1642153500000|2022-01-14 09:45:00|13730.7|13729.8|13731.3|13730.4|13732.3|13731.4|13729.2|13728.1|632
1642153800000|2022-01-14 09:50:00|13731.4|13730.5|13731.3|13730.4|13734.5|13733.4|13728.2|13727.3|734
1642154100000|2022-01-14 09:55:00|13731.4|13730.5|13734.8|13733.9|13738.4|13737.2|13731.2|13730.3|599
1642154400000|2022-01-14 10:00:00|13734.7|13733.8|13729.7|13728.8|13734.8|13733.9|13729.6|13728.6|736
1642154700000|2022-01-14 10:05:00|13729.6|13728.7|13729.3|13728.4|13730.6|13729.7|13728.9|13728|451
1642155000000|2022-01-14 10:10:00|13729.2|13728.3|13728.8|13727.9|13730.5|13729.6|13726|13725.1|724
1642155300000|2022-01-14 10:15:00|13728.9|13728|13730.1|13729.2|13731.6|13730.4|13727.8|13726.5|475
1642155600000|2022-01-14 10:20:00|13730|13729.1|13730|13729.1|13733.4|13732.5|13729.4|13728.2|460
1642155900000|2022-01-14 10:25:00|13730.1|13729.2|13730.8|13729.9|13732.1|13731.2|13727.5|13726.6|506
1642156200000|2022-01-14 10:30:00|13730.9|13730|13727.9|13727|13731.3|13730.3|13726|13724.7|493
1642156500000|2022-01-14 10:35:00|13727.8|13726.9|13731.5|13730|13732.9|13731.6|13727.6|13726.7|517
1642156800000|2022-01-14 10:40:00|13731.6|13730.1|13732.2|13731.3|13734.8|13733.5|13730.1|13728.8|616
1642157100000|2022-01-14 10:45:00|13732.1|13731.2|13732.9|13732|13734.6|13733.5|13730.8|13729.9|645
1642157400000|2022-01-14 10:50:00|13733|13732.1|13729.8|13728.9|13733.6|13732.4|13729.8|13728.8|427
1642157700000|2022-01-14 10:55:00|13729.7|13728.8|13730.1|13728.6|13731.8|13730.9|13729.1|13728.2|481
1642158000000|2022-01-14 11:00:00|13729.8|13728.9|13729.1|13728.2|13732.5|13731.5|13728.3|13727.1|511
1642158300000|2022-01-14 11:05:00|13729.5|13728.6|13733.4|13731.9|13733.5|13732.3|13728.9|13728|603
1642158600000|2022-01-14 11:10:00|13733.3|13731.8|13731.2|13730.3|13734|13733.1|13730.2|13729.3|406
1642158900000|2022-01-14 11:15:00|13731.3|13730.4|13730.1|13729.2|13733.4|13732.5|13729.5|13728.6|447
1642159200000|2022-01-14 11:20:00|13730|13729.1|13732.2|13731.3|13733.3|13732|13730|13729.1|547
1642159500000|2022-01-14 11:25:00|13732.1|13731.2|13727.8|13726.9|13732.1|13731.2|13726.7|13725.8|575
1642159800000|2022-01-14 11:30:00|13727.9|13727|13723.8|13722.9|13727.9|13727|13723.7|13722.8|449
1642160100000|2022-01-14 11:35:00|13724.1|13722.6|13722.4|13720.9|13725.1|13724.1|13721.7|13720.7|595
1642160400000|2022-01-14 11:40:00|13722.1|13721.2|13724|13723.1|13724.1|13723.1|13721.5|13720.6|364
1642160700000|2022-01-14 11:45:00|13723.9|13723|13723.8|13722.9|13725.5|13724.6|13720.9|13719.8|553
1642161000000|2022-01-14 11:50:00|13723.7|13722.8|13723.3|13722.4|13727|13725.8|13722.8|13721.8|550
1642161300000|2022-01-14 11:55:00|13723.2|13722.3|13719.9|13718.4|13726.2|13725.3|13719.5|13718.3|702
1642161600000|2022-01-14 12:00:00|13719.5|13718.6|13720.9|13720|13723.6|13722.3|13717.8|13716.9|652
1642161900000|2022-01-14 12:05:00|13721|13720.1|13720.9|13720|13725.5|13724|13720.7|13719.8|743
1642162200000|2022-01-14 12:10:00|13720.8|13719.9|13725.8|13724.9|13727.3|13726.3|13720.6|13719.6|581
1642162500000|2022-01-14 12:15:00|13725.9|13725|13717.8|13716.9|13726.4|13725.5|13717|13716.1|611
1642162800000|2022-01-14 12:20:00|13718.5|13717.6|13713.5|13712.6|13718.8|13717.9|13712.8|13711.9|567
1642163100000|2022-01-14 12:25:00|13713.6|13712.7|13708.5|13707.6|13714.9|13713.8|13707.5|13706.4|698
1642163400000|2022-01-14 12:30:00|13708.4|13707.5|13710.7|13709.8|13712|13710.9|13708.4|13707.5|830
1642163700000|2022-01-14 12:35:00|13710.3|13709.4|13711.7|13710.8|13712.8|13711.9|13708.9|13707.8|662
1642164000000|2022-01-14 12:40:00|13711.8|13710.9|13706.3|13704.8|13712.3|13711.4|13705.9|13704.7|683
1642164300000|2022-01-14 12:45:00|13706.2|13704.7|13710.2|13709.3|13711|13710.1|13706.2|13704.7|647
1642164600000|2022-01-14 12:50:00|13710.3|13709.4|13713.2|13712.3|13713.4|13712.5|13709.2|13708.2|579
1642164900000|2022-01-14 12:55:00|13713.1|13712.2|13710|13709.1|13713.2|13712.3|13708.2|13707.3|720
1642165200000|2022-01-14 13:00:00|13709.8|13708.9|13709.1|13708.2|13710.9|13710|13704.9|13704|932
1642165500000|2022-01-14 13:05:00|13709|13708.1|13706|13705.1|13711.6|13710.7|13705.8|13704.9|797
1642165800000|2022-01-14 13:10:00|13705.9|13705|13707.4|13706.5|13709.4|13708.5|13705|13704.1|631
1642166100000|2022-01-14 13:15:00|13707.8|13706.3|13709|13708.1|13709.9|13708.5|13704.8|13703.9|675
1642166400000|2022-01-14 13:20:00|13709.8|13708.9|13711.8|13710.9|13711.9|13711|13708.1|13707|633
1642166700000|2022-01-14 13:25:00|13711.5|13710.6|13716.8|13708.4|13718.1|13714.6|13707.5|13706.6|736
1642167000000|2022-01-14 13:30:00|13717.1|13708|13708.6|13707.7|13722.7|13720.7|13701.8|13700.7|1567
1642167300000|2022-01-14 13:35:00|13708.7|13707.8|13716.9|13716|13718.1|13717.1|13706.8|13705.7|1168
1642167600000|2022-01-14 13:40:00|13717|13716.1|13711.4|13710.5|13723.6|13722.7|13710.7|13709.4|1183
1642167900000|2022-01-14 13:45:00|13711.9|13710.4|13701.9|13701|13715.2|13713.9|13701.5|13700.6|1115
1642168200000|2022-01-14 13:50:00|13702|13701.1|13700.2|13698.7|13708.2|13706.8|13695.4|13694.5|1161
1642168500000|2022-01-14 13:55:00|13700.3|13698.8|13701|13700.1|13706|13705.1|13699|13697.8|792
1642168800000|2022-01-14 14:00:00|13701.2|13700.3|13701.1|13700.2|13702.3|13701.3|13695.3|13694.4|853
1642169100000|2022-01-14 14:05:00|13701.2|13700.3|13700.8|13699.9|13705.1|13704.2|13699.7|13698.6|815
1642169400000|2022-01-14 14:10:00|13700.9|13700|13704.2|13702.7|13704.9|13704|13698.8|13697.5|884
1642169700000|2022-01-14 14:15:00|13704.3|13702.8|13697.8|13696.9|13704.8|13703.9|13695.9|13695|828
1642170000000|2022-01-14 14:20:00|13697.7|13696.8|13693|13692.1|13700|13699.1|13692.6|13691.7|739
1642170300000|2022-01-14 14:25:00|13692.9|13692|13690|13689.1|13694.7|13693.8|13688.9|13688|993
1642170600000|2022-01-14 14:30:00|13689.8|13688.9|13693.9|13693|13694.6|13693.7|13685.4|13684.5|1197
1642170900000|2022-01-14 14:35:00|13694|13693.1|13698.3|13697.4|13701.3|13700.1|13691.7|13690.8|1305
1642171200000|2022-01-14 14:40:00|13698.2|13697.3|13700|13699.1|13704.7|13703.8|13696.3|13694.9|1244
1642171500000|2022-01-14 14:45:00|13700.3|13698.8|13693.2|13692.3|13701.2|13700|13693|13692.1|1142
1642171800000|2022-01-14 14:50:00|13693.3|13692.4|13690.5|13689.6|13694.7|13693.8|13687.5|13686.6|1115
1642172100000|2022-01-14 14:55:00|13690.6|13689.7|13693.6|13692.1|13696.3|13695.3|13690.2|13689|989
1642172400000|2022-01-14 15:00:00|13693.7|13692.2|13677|13676.1|13693.7|13692.2|13676.8|13675.9|1322
1642172700000|2022-01-14 15:05:00|13677.4|13676.5|13693.9|13693|13695|13694.1|13677.4|13676.5|1099
1642173000000|2022-01-14 15:10:00|13693.8|13692.9|13685.5|13684|13696.8|13695.9|13684.9|13683.6|952
1642173300000|2022-01-14 15:15:00|13685.4|13683.9|13687|13686.1|13687.9|13687|13680.5|13679.6|978
1642173600000|2022-01-14 15:20:00|13686.9|13686|13679.9|13679|13687.2|13686.2|13677|13675.8|932
1642173900000|2022-01-14 15:25:00|13679.8|13678.9|13681.5|13680.6|13683.3|13682.4|13674|13673.1|1039
1642174200000|2022-01-14 15:30:00|13681.6|13680.7|13683.2|13682.3|13683.5|13682.5|13675.8|13674.9|1145
1642174500000|2022-01-14 15:35:00|13683.3|13682.4|13679.2|13678.3|13687.9|13687|13679|13678.1|901
1642174800000|2022-01-14 15:40:00|13679.3|13678.4|13682|13681.1|13685.3|13684.4|13678.8|13677.9|891
1642175100000|2022-01-14 15:45:00|13681.9|13681|13681.6|13680.7|13686.1|13684.8|13680.6|13679.7|858
1642175400000|2022-01-14 15:50:00|13681.7|13680.8|13685.4|13684.5|13689.3|13688.4|13680.8|13679.9|873
1642175700000|2022-01-14 15:55:00|13685.5|13684.6|13683.6|13682.7|13689.6|13688.7|13682.6|13681.7|1122
1642176000000|2022-01-14 16:00:00|13683.5|13682.6|13682.3|13680.8|13685.1|13684.2|13676.9|13675.8|943
1642176300000|2022-01-14 16:05:00|13682.2|13681.3|13687.6|13686.7|13687.6|13686.7|13681.2|13680|824
1642176600000|2022-01-14 16:10:00|13687.3|13686.4|13681.9|13681|13689.8|13688.8|13681.6|13680.7|925
1642176900000|2022-01-14 16:15:00|13681.7|13680.8|13674|13673.1|13683|13682.1|13672.8|13671.9|814
1642177200000|2022-01-14 16:20:00|13674.1|13673.2|13676|13675.1|13676.3|13675.3|13672.5|13671.6|681
1642177500000|2022-01-14 16:25:00|13676.2|13675.3|13675.1|13673.6|13678.4|13677.2|13673.4|13672.5|741
1642177800000|2022-01-14 16:30:00|13674.4|13673.5|13670.9|13670|13675.3|13674.4|13669.7|13668.4|1014
1642178100000|2022-01-14 16:35:00|13670.6|13669.7|13670.1|13669.2|13673.4|13672.2|13667.5|13666.4|875
1642178400000|2022-01-14 16:40:00|13670|13669.1|13671.2|13670.3|13672.8|13671.9|13667.8|13666.9|552
1642178700000|2022-01-14 16:45:00|13671.8|13670.9|13669.6|13668.7|13674.2|13673.2|13668.4|13667.2|712
1642179000000|2022-01-14 16:50:00|13669.7|13668.8|13669.9|13669|13670.3|13669|13666.2|13665.1|642
1642179300000|2022-01-14 16:55:00|13670|13669.1|13670|13669.1|13672.1|13671.2|13668.3|13667.4|609
1642179600000|2022-01-14 17:00:00|13669.9|13669|13666.1|13664.6|13672|13671.1|13665.8|13664.6|535
1642179900000|2022-01-14 17:05:00|13666.2|13664.7|13668.1|13667.2|13668.4|13667.3|13665.7|13664.5|582
1642180200000|2022-01-14 17:10:00|13668|13667.1|13666.2|13665.3|13669|13667.7|13664.6|13663.7|709
1642180500000|2022-01-14 17:15:00|13666.3|13665.4|13662.7|13661.2|13667.7|13666.8|13661.6|13660.7|728
1642180800000|2022-01-14 17:20:00|13662.3|13661.4|13660.6|13659.1|13663.7|13662.5|13660|13658.9|622
1642181100000|2022-01-14 17:25:00|13660.3|13659.4|13662.5|13661.6|13663.7|13662.5|13657.6|13656.7|649
1642181400000|2022-01-14 17:30:00|13662.6|13661.7|13663.2|13662.3|13665.1|13664.2|13661.1|13660|571
1642181700000|2022-01-14 17:35:00|13663.3|13662.4|13662.3|13661.4|13664.4|13663.5|13660.9|13660|497
1642182000000|2022-01-14 17:40:00|13662.4|13661.5|13661.1|13660.2|13662.4|13661.5|13660.2|13659.3|481
1642182300000|2022-01-14 17:45:00|13661|13660.1|13660.3|13659.4|13661.2|13660.3|13657.1|13656.2|496
1642182600000|2022-01-14 17:50:00|13660.2|13659.3|13656.9|13656|13660.5|13659.4|13654.8|13653.9|579
1642182900000|2022-01-14 17:55:00|13657|13656.1|13656.1|13655.2|13659.3|13658.1|13654.1|13653.1|716
1642183200000|2022-01-14 18:00:00|13656.2|13655.3|13657.6|13656.1|13659.1|13658|13653.8|13652.7|834
1642183500000|2022-01-14 18:05:00|13657.7|13656.2|13660.3|13659.4|13660.8|13659.7|13657.3|13656.1|704
1642183800000|2022-01-14 18:10:00|13660.5|13659|13660.5|13659.6|13662.5|13661.4|13659.1|13657.9|660
1642184100000|2022-01-14 18:15:00|13660.6|13659.7|13664.3|13663.4|13664.8|13663.7|13660.4|13659.1|521
1642184400000|2022-01-14 18:20:00|13664.4|13663.5|13664.3|13663.4|13665|13663.8|13663.2|13662|431
1642184700000|2022-01-14 18:25:00|13664.2|13663.3|13663.7|13662.8|13664.7|13663.8|13663.2|13662.1|368
1642185000000|2022-01-14 18:30:00|13663.6|13662.7|13664.3|13663.4|13665.8|13664.9|13663.2|13662.3|368
1642185300000|2022-01-14 18:35:00|13664.2|13663.3|13666.5|13665|13667.4|13666.4|13664.2|13663.3|354
1642185600000|2022-01-14 18:40:00|13666.7|13665.2|13668.8|13667.9|13668.9|13668|13666.1|13664.9|328
1642185900000|2022-01-14 18:45:00|13668.9|13668|13671.5|13670|13671.8|13670.8|13666.4|13665.2|530
1642186200000|2022-01-14 18:50:00|13671.3|13669.8|13671.1|13670.2|13671.8|13670.7|13670.7|13669.8|388
1642186500000|2022-01-14 18:55:00|13671.2|13670.3|13670.9|13670|13673.4|13672.5|13670.4|13669.5|306
1642186800000|2022-01-14 19:00:00|13670.8|13669.9|13672.2|13670.7|13675.2|13674.3|13670|13669|486
1642187100000|2022-01-14 19:05:00|13672.3|13670.8|13672.5|13671.6|13673.7|13672.5|13671.8|13670.6|318
1642187400000|2022-01-14 19:10:00|13672.4|13671.5|13674.3|13673.4|13674.7|13673.8|13671.4|13670.3|396
1642187700000|2022-01-14 19:15:00|13674.4|13673.5|13675|13674.1|13675.4|13674.3|13672.3|13671.2|300
1642188000000|2022-01-14 19:20:00|13674.9|13674|13674.3|13673.4|13675.2|13674.2|13673.2|13672.3|251
1642188300000|2022-01-14 19:25:00|13674.2|13673.3|13674.2|13673.3|13675.2|13674.3|13673.2|13672.1|345
1642188600000|2022-01-14 19:30:00|13674.1|13673.2|13674.9|13674|13675.8|13674.6|13673.8|13672.9|306
1642188900000|2022-01-14 19:35:00|13675|13674.1|13677.7|13676.2|13677.9|13677|13674.9|13673.9|456
1642189200000|2022-01-14 19:40:00|13677.6|13676.1|13676.9|13676|13677.8|13676.9|13676.1|13675.2|333
1642189500000|2022-01-14 19:45:00|13677|13676.1|13678|13677.1|13678.6|13677.6|13676.9|13675.9|291
1642189800000|2022-01-14 19:50:00|13677.5|13676.6|13677.3|13676.4|13678.5|13677.6|13677|13675.9|349
1642190100000|2022-01-14 19:55:00|13677.4|13676.5|13677|13676.1|13678.8|13677.6|13677|13676.1|400
1642190400000|2022-01-14 20:00:00|13677.1|13676.2|13679.1|13678.2|13680|13678.7|13674.9|13673.8|647
1642190700000|2022-01-14 20:05:00|13679.4|13677.9|13679.2|13678.3|13679.7|13678.5|13678|13677|246
1642191000000|2022-01-14 20:10:00|13679.1|13678.2|13679.2|13678.3|13679.9|13678.7|13677.7|13676.8|279
1642191300000|2022-01-14 20:15:00|13678.7|13677.8|13678.3|13677.4|13679|13677.9|13677.2|13676|321
1642191600000|2022-01-14 20:20:00|13678.2|13677.3|13679.8|13678.3|13680|13678.7|13678.2|13677.1|233
1642191900000|2022-01-14 20:25:00|13679.7|13678.2|13678.5|13677|13681.6|13680.2|13678.1|13676.9|293
1642192200000|2022-01-14 20:30:00|13678.4|13676.9|13679.4|13677.9|13679.5|13678.4|13677.9|13676.8|345
1642192500000|2022-01-14 20:35:00|13679|13678.1|13680.6|13679.1|13680.9|13679.4|13677.8|13676.8|291
1642192800000|2022-01-14 20:40:00|13680.5|13679|13678.6|13677.1|13680.6|13679.4|13678.4|13677|338
1642193100000|2022-01-14 20:45:00|13678.7|13677.2|13680.8|13679.3|13680.9|13679.4|13678|13676.5|423
1642193400000|2022-01-14 20:50:00|13680.9|13679.4|13684.1|13682.6|13684.7|13683.2|13680.5|13679|482
1642193700000|2022-01-14 20:55:00|13684|13682.5|13680|13679.1|13684|13682.5|13678.9|13677.6|683
1642194000000|2022-01-14 21:00:00|13680.3|13678.8|13678.5|13677|13680.6|13679.1|13677.9|13676.4|458
1642194300000|2022-01-14 21:05:00|13678.4|13676.9|13678.8|13677.3|13679.2|13677.7|13677.5|13676|333
1642194600000|2022-01-14 21:10:00|13678.6|13677.1|13678.8|13677.3|13679.3|13677.8|13677.4|13676.1|182
1642194900000|2022-01-14 21:15:00|13678.9|13677.4|13678.9|13677.4|13678.9|13677.4|13677.3|13675.8|244
1642195200000|2022-01-14 21:20:00|13679.1|13677.6|13679.2|13677.7|13680.4|13678.9|13678.9|13677.4|219
1642195500000|2022-01-14 21:25:00|13679.3|13677.8|13678.9|13677.4|13680.4|13678.9|13678.3|13676.8|237
1642195800000|2022-01-14 21:30:00|13679|13677.5|13678.8|13677.3|13679.9|13678.4|13678|13676.5|214
1642196100000|2022-01-14 21:35:00|13678.6|13677.1|13680|13678.5|13680.3|13678.7|13678.6|13677.1|138
1642196400000|2022-01-14 21:40:00|13679.9|13678.4|13679.6|13678.1|13681.1|13679.3|13679.5|13677.2|155
1642196700000|2022-01-14 21:45:00|13679.9|13677.7|13683.2|13679.7|13683.4|13680.4|13679.3|13677.4|626
1642197000000|2022-01-14 21:50:00|13682.8|13680|13683.2|13678.6|13684.1|13680.9|13681.9|13678.1|638
1642197300000|2022-01-14 21:55:00|13683.9|13678.2|13684.4|13673.4|13687.7|13682.3|13682.7|13672.1|506
1642366800000|2022-01-16 21:00:00|13688|13667.6|13686.1|13665.1|13688.2|13667.6|13682.9|13663.6|32
1642367100000|2022-01-16 21:05:00|13684.6|13666.9|13688|13667.6|13688.1|13667.6|13684.5|13665.1|12
1642367400000|2022-01-16 21:10:00|13686.1|13665.1|13686.4|13666.3|13686.4|13666.3|13685.7|13664.7|4
1642367700000|2022-01-16 21:15:00|13686.1|13665.1|13686.1|13665.1|13686.1|13665.1|13686.1|13665.1|1
1642368300000|2022-01-16 21:25:00|13684.6|13666.9|13684.6|13666.9|13684.6|13666.9|13684.6|13666.9|1
1642368600000|2022-01-16 21:30:00|13684.5|13666.8|13686.1|13665.1|13688|13667.6|13684.5|13665.1|4
1642369200000|2022-01-16 21:40:00|13688|13667.6|13686.1|13665.1|13688|13667.6|13685.7|13664.7|11
1642369500000|2022-01-16 21:45:00|13688|13667.6|13688|13667.6|13688|13667.6|13688|13667.6|1
1642369800000|2022-01-16 21:50:00|13684.6|13666.9|13688|13667.6|13688.2|13667.6|13684.5|13665.1|29
1642370100000|2022-01-16 21:55:00|13687.9|13666.9|13685.7|13664.7|13688.3|13667.6|13683.9|13664.7|37
1642370400000|2022-01-16 22:00:00|13688|13667.6|13682|13671|13688|13673.3|13677.5|13656.5|63
1642370700000|2022-01-16 22:05:00|13679|13668.9|13680.9|13669.9|13688.9|13677.9|13678.6|13668.9|112
1642371000000|2022-01-16 22:10:00|13681|13670|13681.7|13670.7|13684.5|13673.5|13681|13670|119
1642371300000|2022-01-16 22:15:00|13681.4|13670.4|13681.4|13670.4|13682.1|13671.1|13680.6|13669.6|126
1642371600000|2022-01-16 22:20:00|13681.1|13670.1|13680.8|13669.8|13682.3|13671.3|13680.4|13669.4|160
1642371900000|2022-01-16 22:25:00|13681.5|13670.5|13680.9|13669.9|13682.5|13671.5|13680.2|13669.2|309
1642372200000|2022-01-16 22:30:00|13681|13670|13682.1|13671.1|13682.9|13671.9|13680.6|13669.6|144
1642372500000|2022-01-16 22:35:00|13682|13671|13678.1|13667.1|13684.1|13673.1|13676.2|13665.2|325
1642372800000|2022-01-16 22:40:00|13677.9|13666.9|13677.6|13666.6|13681.8|13670.8|13676.6|13665.6|565
1642373100000|2022-01-16 22:45:00|13677.7|13666.7|13677.6|13667.1|13678.5|13668.1|13675.7|13664.7|455
1642373400000|2022-01-16 22:50:00|13677.7|13666.8|13679.3|13668.3|13680.6|13669.8|13677|13666.1|363
1642373700000|2022-01-16 22:55:00|13678.8|13667.8|13682.6|13671.6|13683.7|13672.7|13677.8|13666.8|241
1642374000000|2022-01-16 23:00:00|13682.5|13671.5|13672.2|13668.4|13682.6|13672.9|13672.2|13668|824
1642374300000|2022-01-16 23:05:00|13672.1|13669.1|13668|13665.4|13674.1|13670|13667.6|13665.1|726
1642374600000|2022-01-16 23:10:00|13667.7|13665.3|13670|13667.6|13671.5|13669.4|13667|13664|585
1642374900000|2022-01-16 23:15:00|13670.6|13667.8|13670.2|13668.1|13670.6|13669|13668.4|13666.4|439
1642375200000|2022-01-16 23:20:00|13669.8|13668.3|13670.3|13668|13670.7|13668.8|13668.2|13665.7|357
1642375500000|2022-01-16 23:25:00|13670.2|13668.1|13670.7|13668.4|13671.8|13670.1|13669.5|13667.8|333
1642375800000|2022-01-16 23:30:00|13670.3|13668.8|13674.1|13671.9|13674.5|13672.7|13670.3|13668.5|366
1642376100000|2022-01-16 23:35:00|13674.2|13671.7|13673.3|13671.8|13674.2|13672.5|13673.1|13671.1|225
1642376400000|2022-01-16 23:40:00|13673.6|13671.5|13674.9|13673.4|13676.2|13674.2|13673.2|13671.1|305
1642376700000|2022-01-16 23:45:00|13675.6|13673.7|13672.5|13670.4|13675.7|13673.8|13671.5|13669.8|446
1642377000000|2022-01-16 23:50:00|13672.6|13670.8|13673.6|13672.1|13673.9|13672.3|13671.2|13669|359
1642377300000|2022-01-16 23:55:00|13673.9|13671.8|13673.7|13672.2|13674.8|13673.5|13673.4|13671.8|446
1642377600000|2022-01-17 00:00:00|13673.8|13672.3|13668.6|13667.1|13674.6|13673.3|13667.6|13666.1|477
1642377900000|2022-01-17 00:05:00|13668.5|13667|13668.3|13666.8|13671.5|13670|13666.6|13665.1|445
1642378200000|2022-01-17 00:10:00|13668.4|13666.9|13667.3|13665.8|13668.8|13667.5|13666.5|13665|469
1642378500000|2022-01-17 00:15:00|13667.4|13665.9|13669.3|13667.8|13670|13668.5|13666.4|13664.9|398
1642378800000|2022-01-17 00:20:00|13669.4|13667.9|13668.7|13667.2|13669.8|13668.3|13667.3|13666.3|384
1642379100000|2022-01-17 00:25:00|13668.6|13667.1|13669.1|13667.6|13670|13668.7|13667.5|13666.6|352
1642379400000|2022-01-17 00:30:00|13669.2|13667.7|13670.5|13669|13672.1|13671.2|13668.2|13667|417
1642379700000|2022-01-17 00:35:00|13670.4|13668.9|13672.7|13671.2|13673.1|13671.7|13670.4|13668.9|337
1642380000000|2022-01-17 00:40:00|13672.6|13671.1|13672.1|13670.6|13672.9|13671.6|13671.1|13670|307
1642380300000|2022-01-17 00:45:00|13672.2|13670.7|13671.6|13670.7|13673.2|13672|13671.1|13670|318
1642380600000|2022-01-17 00:50:00|13671.7|13670.8|13675.1|13673.6|13675.1|13673.6|13671.3|13670.2|436
1642380900000|2022-01-17 00:55:00|13675|13673.5|13672|13670.5|13675.1|13674.2|13671.2|13670.1|372
1642381200000|2022-01-17 01:00:00|13671.9|13670.4|13672.3|13671.4|13672.7|13671.4|13668.9|13667.4|542
1642381500000|2022-01-17 01:05:00|13672.6|13671.1|13672.1|13671.2|13673.2|13672|13670.4|13669.2|426
1642381800000|2022-01-17 01:10:00|13672|13671.1|13671|13669.5|13673.6|13672.7|13670.7|13669.3|370
1642382100000|2022-01-17 01:15:00|13670.8|13669.3|13669.4|13668.5|13672|13670.7|13668.8|13667.7|597
1642382400000|2022-01-17 01:20:00|13669.5|13668.6|13667.4|13666.5|13669.7|13668.7|13667.2|13666.2|454
1642382700000|2022-01-17 01:25:00|13667.3|13666.4|13667.2|13666.3|13668.3|13667.3|13664.9|13663.9|544
1642383000000|2022-01-17 01:30:00|13667.1|13666.2|13666.4|13665.5|13668|13666.7|13665.3|13663.8|651
1642383300000|2022-01-17 01:35:00|13666.5|13665.6|13664.3|13663.4|13668|13666.7|13664.2|13663.3|575
1642383600000|2022-01-17 01:40:00|13664.2|13663.3|13670|13669.1|13670.8|13669.9|13664|13663.1|577
1642383900000|2022-01-17 01:45:00|13669.8|13668.9|13667.1|13666.2|13669.8|13668.9|13666.5|13665.5|482
1642384200000|2022-01-17 01:50:00|13667|13666.1|13669.1|13668.2|13669.8|13668.8|13667|13665.9|471
1642384500000|2022-01-17 01:55:00|13669.2|13668.3|13668.3|13666.8|13669.2|13668.3|13666.4|13665.5|545
1642384800000|2022-01-17 02:00:00|13668.2|13666.7|13665.6|13664.7|13672.7|13671.6|13665.5|13664.6|613
1642385100000|2022-01-17 02:05:00|13665.5|13664.6|13667.8|13666.9|13668|13667.1|13664.9|13663.7|453
1642385400000|2022-01-17 02:10:00|13667.7|13666.8|13668.3|13667.4|13669.8|13668.7|13667.1|13666.1|461
1642385700000|2022-01-17 02:15:00|13668.4|13667.5|13667.7|13666.8|13669.8|13668.6|13667.2|13666|487
1642386000000|2022-01-17 02:20:00|13667.8|13666.9|13669.8|13668.9|13670.1|13669.2|13667.6|13666.5|334
1642386300000|2022-01-17 02:25:00|13669.9|13669|13671.5|13670|13671.5|13670.5|13668.8|13667.7|309
1642386600000|2022-01-17 02:30:00|13671.4|13669.9|13673.2|13671.7|13674.5|13673.2|13670.6|13669.7|470
1642386900000|2022-01-17 02:35:00|13672.9|13672|13673.5|13672.6|13674.4|13673.3|13672.2|13671.1|372
1642387200000|2022-01-17 02:40:00|13673.4|13672.5|13673.6|13672.1|13674.3|13673.1|13672.5|13671.3|322
1642387500000|2022-01-17 02:45:00|13673.5|13672|13675.2|13674.3|13675.5|13674.3|13672.9|13671.8|436
1642387800000|2022-01-17 02:50:00|13675.6|13674.1|13676.1|13675.2|13677.4|13676.5|13675|13673.8|355
1642388100000|2022-01-17 02:55:00|13676.5|13675.6|13675.3|13674.4|13677.8|13676.6|13675|13674|446
1642388400000|2022-01-17 03:00:00|13675.1|13674.2|13676.6|13675.1|13676.7|13675.4|13674.2|13672.9|434
1642388700000|2022-01-17 03:05:00|13676.9|13675.4|13677.3|13676.4|13678.3|13677|13676|13674.9|311
1642389000000|2022-01-17 03:10:00|13677.2|13676.3|13677.8|13676.9|13678.6|13677.5|13675.7|13674.7|337
1642389300000|2022-01-17 03:15:00|13677.9|13677|13676.2|13675.3|13678.5|13677.3|13675.2|13674.2|273
1642389600000|2022-01-17 03:20:00|13676.3|13675.4|13676.7|13675.8|13677.7|13676.4|13675.3|13674.4|209
1642389900000|2022-01-17 03:25:00|13676.8|13675.9|13677.5|13676.6|13677.6|13676.7|13676|13675.1|279
1642390200000|2022-01-17 03:30:00|13677.6|13676.7|13678.7|13677.8|13679.7|13678.5|13677.5|13676.6|328
1642390500000|2022-01-17 03:35:00|13678.5|13677.6|13680.1|13679.2|13680.5|13679.2|13678|13676.5|273
1642390800000|2022-01-17 03:40:00|13680.2|13679.3|13679.7|13678.2|13680.6|13679.3|13679.1|13677.9|190
1642391100000|2022-01-17 03:45:00|13679.8|13678.3|13681.8|13680.3|13682.5|13681.4|13679.6|13678.2|292
1642391400000|2022-01-17 03:50:00|13681.9|13680.4|13680.6|13679.7|13681.9|13680.9|13680.3|13679.3|274
1642391700000|2022-01-17 03:55:00|13680.5|13679.6|13678.5|13677.6|13681.6|13680.5|13678.3|13677.4|362
1642392000000|2022-01-17 04:00:00|13678.6|13677.7|13679.5|13678.6|13679.6|13678.7|13678.3|13677.2|371
1642392300000|2022-01-17 04:05:00|13679.6|13678.7|13679|13677.5|13679.7|13678.7|13678.3|13677|289
1642392600000|2022-01-17 04:10:00|13679.1|13677.6|13680.6|13679.1|13680.6|13679.3|13678.5|13677.5|201
1642392900000|2022-01-17 04:15:00|13680.7|13679.2|13680.9|13680|13681.5|13680.3|13679.7|13678.6|223
1642393200000|2022-01-17 04:20:00|13681.3|13679.8|13681.8|13680.9|13682.4|13681.3|13680.8|13679.7|254
1642393500000|2022-01-17 04:25:00|13681.7|13680.8|13678.1|13676.6|13682.1|13680.9|13677.6|13676.3|284
1642393800000|2022-01-17 04:30:00|13678.2|13676.7|13679.2|13678.3|13679.7|13678.6|13677.2|13676.1|236
1642394100000|2022-01-17 04:35:00|13679.1|13678.2|13679.1|13678.2|13680.1|13679.2|13678.9|13677.8|221
1642394400000|2022-01-17 04:40:00|13679|13678.1|13681.6|13680.1|13681.6|13680.4|13678.6|13677.4|282
1642394700000|2022-01-17 04:45:00|13681.5|13680|13681.2|13680.3|13681.7|13680.8|13680.4|13679.3|277
1642395000000|2022-01-17 04:50:00|13681.5|13680|13680.4|13678.9|13681.6|13680.4|13680|13678.7|349
1642395300000|2022-01-17 04:55:00|13680.2|13679.3|13678.4|13677.5|13680.9|13679.9|13678.2|13677.3|322
1642395600000|2022-01-17 05:00:00|13678.3|13677.4|13678.5|13677.6|13679.7|13678.8|13677.6|13676.7|315
1642395900000|2022-01-17 05:05:00|13678.4|13677.5|13675.7|13674.2|13678.5|13677.6|13675.1|13674.2|175
1642396200000|2022-01-17 05:10:00|13675.8|13674.3|13676.4|13675.5|13676.9|13675.9|13675|13674.1|229
1642396500000|2022-01-17 05:15:00|13676.5|13675.6|13677.5|13676|13678|13676.8|13676.3|13675.4|231
1642396800000|2022-01-17 05:20:00|13676.6|13675.7|13677.3|13676.4|13678.5|13677.2|13676.2|13675.2|262
1642397100000|2022-01-17 05:25:00|13677.4|13676.5|13678.7|13677.2|13678.8|13677.8|13677.1|13675.9|282
1642397400000|2022-01-17 05:30:00|13678.8|13677.3|13676.4|13675.5|13679.1|13677.9|13676.4|13675.2|501
1642397700000|2022-01-17 05:35:00|13676.5|13675.6|13675.1|13674.2|13676.5|13675.6|13673|13672.1|390
1642398000000|2022-01-17 05:40:00|13675|13674.1|13676.2|13675.3|13676.9|13675.9|13674.8|13673.8|259
1642398300000|2022-01-17 05:45:00|13676.3|13675.4|13676.1|13674.6|13678|13676.8|13675.3|13674.4|237
1642398600000|2022-01-17 05:50:00|13676.2|13674.7|13676.9|13676|13677.4|13676.4|13675.2|13674.2|297
1642398900000|2022-01-17 05:55:00|13677|13676.1|13674.3|13673.4|13677.3|13676.4|13673.2|13672.3|379
1642399200000|2022-01-17 06:00:00|13674.4|13673.5|13675.4|13674.5|13676.6|13675.4|13674|13673.1|435
1642399500000|2022-01-17 06:05:00|13675.3|13674.4|13675.2|13674.3|13677.5|13676.3|13674.5|13673.5|342
1642399800000|2022-01-17 06:10:00|13675.3|13674.4|13677.1|13675.6|13678.4|13676.9|13675.2|13674.3|323
1642400100000|2022-01-17 06:15:00|13677|13675.5|13675.4|13673.9|13677|13675.5|13674.5|13673.4|246
1642400400000|2022-01-17 06:20:00|13675.5|13674|13675.2|13674.3|13676|13674.5|13673.2|13672.3|319
1642400700000|2022-01-17 06:25:00|13675.8|13674.5|13676.4|13674.9|13677.5|13676.3|13675.3|13674.4|283
1642401000000|2022-01-17 06:30:00|13676.5|13675|13674.6|13673.1|13678|13676.6|13674.4|13673|231
1642401300000|2022-01-17 06:35:00|13674.7|13673.2|13676.8|13675.3|13677|13675.7|13674.6|13673.1|181
1642401600000|2022-01-17 06:40:00|13676.9|13675.4|13675.7|13674.2|13678.7|13677.4|13675.3|13673.8|289
1642401900000|2022-01-17 06:45:00|13675.4|13674.5|13672.1|13671.2|13675.6|13674.7|13672|13670.9|235
1642402200000|2022-01-17 06:50:00|13672.2|13671.3|13673.4|13671.9|13673.5|13672.4|13670.5|13669.6|274
1642402500000|2022-01-17 06:55:00|13673.2|13671.7|13672.6|13671.1|13673.7|13672.7|13671.1|13670|392
1642402800000|2022-01-17 07:00:00|13672.5|13671|13673.2|13671.7|13674.4|13672.9|13671|13669.5|609
1642403100000|2022-01-17 07:05:00|13673.3|13671.8|13674.6|13673.7|13676.3|13675.1|13672.9|13671.4|613
1642403400000|2022-01-17 07:10:00|13674.7|13673.8|13674.3|13673.4|13678.4|13676.9|13674.2|13673.2|532
1642403700000|2022-01-17 07:15:00|13674.7|13673.2|13674.4|13672.9|13674.8|13673.3|13672.8|13671.7|484
1642404000000|2022-01-17 07:20:00|13674.5|13673|13676.2|13674.7|13677|13675.8|13673.9|13672.6|567
1642404300000|2022-01-17 07:25:00|13676|13675.1|13679.2|13678.3|13680|13679.1|13675.6|13674.4|520
1642404600000|2022-01-17 07:30:00|13679.1|13678.2|13681.9|13681|13684.6|13683.3|13678.6|13677.6|696
1642404900000|2022-01-17 07:35:00|13682.1|13681.2|13684.4|13682.9|13686.1|13685.2|13681.9|13681|542
1642405200000|2022-01-17 07:40:00|13684.3|13682.8|13686.1|13685.2|13686.5|13685.4|13683.9|13682.8|442
1642405500000|2022-01-17 07:45:00|13686|13685.1|13683.3|13682.4|13686.3|13685.3|13682.9|13681.7|390
1642405800000|2022-01-17 07:50:00|13683.4|13682.5|13683.4|13681.9|13685.6|13684.7|13680.9|13680|443
1642406100000|2022-01-17 07:55:00|13682.6|13681.7|13684.4|13683.5|13686.3|13685.1|13681.4|13680.5|471
1642406400000|2022-01-17 08:00:00|13684.3|13683.4|13686.6|13685.1|13690.5|13689.5|13684.1|13683|736
1642406700000|2022-01-17 08:05:00|13686.5|13685|13683.2|13682.3|13687|13685.5|13682.9|13681.8|853
1642407000000|2022-01-17 08:10:00|13683.1|13682.2|13678.7|13677.2|13685.2|13684|13676.7|13675.2|753
1642407300000|2022-01-17 08:15:00|13679|13677.5|13682.2|13680.7|13683.6|13682.3|13678.5|13677|625
1642407600000|2022-01-17 08:20:00|13681.9|13681|13681.6|13680.1|13683.6|13682.3|13679.9|13678.9|635
1642407900000|2022-01-17 08:25:00|13681.5|13680|13683.8|13682.9|13684.7|13683.7|13679.4|13678.5|567
1642408200000|2022-01-17 08:30:00|13683.7|13682.8|13684.2|13683.3|13687.9|13687|13683.4|13682.3|692
1642408500000|2022-01-17 08:35:00|13684.3|13683.4|13688.7|13687.8|13689.4|13688.4|13684.1|13682.9|625
1642408800000|2022-01-17 08:40:00|13688.9|13687.4|13687.7|13686.8|13689.6|13688.3|13685.6|13684.6|507
1642409100000|2022-01-17 08:45:00|13687.6|13686.7|13680.9|13680|13687.7|13686.8|13680.7|13679.8|557
1642409400000|2022-01-17 08:50:00|13681|13680.1|13684.2|13683.3|13685.4|13684.3|13679.9|13678.9|512
1642409700000|2022-01-17 08:55:00|13684.3|13683.4|13678.4|13676.9|13686.1|13685|13677.9|13676.8|623
1642410000000|2022-01-17 09:00:00|13678.3|13676.8|13681.6|13680.7|13682.5|13681.6|13675.8|13674.9|634
1642410300000|2022-01-17 09:05:00|13681.5|13680.6|13673.2|13672.3|13682.2|13681|13673.1|13671.8|560
1642410600000|2022-01-17 09:10:00|13673.3|13672.4|13674.8|13673.3|13676.2|13674.8|13672.8|13671.7|493
1642410900000|2022-01-17 09:15:00|13674.7|13673.2|13672.1|13671.2|13677.3|13676.2|13671.8|13670.9|603
1642411200000|2022-01-17 09:20:00|13672|13671.1|13671.9|13671|13673.5|13672.4|13670.7|13669.8|549
1642411500000|2022-01-17 09:25:00|13672|13671.1|13673.5|13672|13673.5|13672.4|13669.8|13668.9|681
1642411800000|2022-01-17 09:30:00|13673.3|13672.4|13677.9|13677|13679.3|13678|13673.2|13671.9|599
1642412100000|2022-01-17 09:35:00|13677.8|13676.9|13675.3|13674.4|13679.5|13678|13674.7|13673.6|662
1642412400000|2022-01-17 09:40:00|13675.2|13674.3|13678.3|13677.4|13678.7|13677.5|13671.8|13670.8|805
1642412700000|2022-01-17 09:45:00|13678.4|13677.5|13676.4|13675.5|13678.4|13677.5|13675.8|13674.9|546
1642413000000|2022-01-17 09:50:00|13676.3|13675.4|13679.9|13679|13680.7|13679.5|13675.8|13674.9|541
1642413300000|2022-01-17 09:55:00|13680|13679.1|13680.2|13679.3|13682.2|13681.3|13679.3|13678.4|499
1642413600000|2022-01-17 10:00:00|13680.3|13679.4|13681.5|13680|13682.9|13682|13679.1|13678.2|528
1642413900000|2022-01-17 10:05:00|13681.2|13680.3|13683.7|13682.2|13683.9|13682.8|13680|13678.8|591
1642414200000|2022-01-17 10:10:00|13683.6|13682.1|13683.8|13682.9|13687.7|13686.3|13683.2|13681.9|696
1642414500000|2022-01-17 10:15:00|13683.7|13682.8|13685.4|13683.9|13685.6|13684.2|13682.5|13681.6|419
1642414800000|2022-01-17 10:20:00|13685.3|13683.8|13680.4|13678.9|13685.3|13683.8|13679.8|13678.4|457
1642415100000|2022-01-17 10:25:00|13680.3|13678.8|13681.3|13679.8|13683.3|13682|13679|13677.8|502
1642415400000|2022-01-17 10:30:00|13681.2|13679.7|13680.9|13680|13681.5|13680.3|13678.2|13677.1|422
1642415700000|2022-01-17 10:35:00|13680.8|13679.9|13679.5|13678.6|13681.9|13680.9|13678.6|13677.7|528
1642416000000|2022-01-17 10:40:00|13679.6|13678.7|13681.9|13681|13682.6|13681.7|13678.6|13677.7|486
1642416300000|2022-01-17 10:45:00|13681.8|13680.9|13683.5|13682|13685.4|13684|13681.8|13680.8|546
1642416600000|2022-01-17 10:50:00|13683.1|13682.2|13680.5|13679|13684.6|13683.7|13680|13678.9|503
1642416900000|2022-01-17 10:55:00|13680.4|13678.9|13679.8|13678.9|13681.5|13680.2|13675.9|13674.7|498
1642417200000|2022-01-17 11:00:00|13679.9|13679|13683.2|13682.3|13685.5|13684.3|13679.1|13677.9|693
1642417500000|2022-01-17 11:05:00|13683.7|13682.2|13682.6|13681.1|13687.2|13686.2|13682.1|13681|531
1642417800000|2022-01-17 11:10:00|13682.5|13681|13680.2|13679.3|13684|13683|13679.3|13678.4|557
1642418100000|2022-01-17 11:15:00|13680.3|13679.4|13683.5|13682.6|13686.1|13684.7|13679.6|13678.7|644
1642418400000|2022-01-17 11:20:00|13683.4|13682.5|13679.2|13678.3|13683.7|13682.6|13679|13678|626
1642418700000|2022-01-17 11:25:00|13679.4|13677.9|13678.3|13677.4|13679.9|13679|13676.3|13675.4|502
1642419000000|2022-01-17 11:30:00|13678.5|13677.6|13672.6|13671.1|13678.5|13677.6|13669.6|13668.6|551
1642419300000|2022-01-17 11:35:00|13672.4|13671.5|13671.5|13670.6|13673.6|13672.1|13669.7|13668.5|611
1642419600000|2022-01-17 11:40:00|13671.4|13670.5|13661.5|13660|13672.1|13670.9|13660.9|13659.8|845
1642419900000|2022-01-17 11:45:00|13661.6|13660.1|13661.6|13660.1|13662.5|13661.2|13657.7|13656.5|662
1642420200000|2022-01-17 11:50:00|13661.5|13660|13659|13658.1|13665.8|13664.4|13657.3|13656|685
1642420500000|2022-01-17 11:55:00|13659.2|13657.7|13661.9|13661|13663.8|13662.6|13658.6|13657.4|789
1642420800000|2022-01-17 12:00:00|13662|13661.1|13662.6|13661.1|13666.4|13664.9|13661.3|13660.4|574
1642421100000|2022-01-17 12:05:00|13662.7|13661.2|13656.1|13654.6|13662.7|13661.2|13655.7|13654.4|609
1642421400000|2022-01-17 12:10:00|13656.2|13654.7|13653.2|13651.7|13658.2|13657|13652.2|13650.9|612
1642421700000|2022-01-17 12:15:00|13653.1|13651.6|13654.2|13652.7|13655.3|13654.2|13651.2|13650.3|623
1642422000000|2022-01-17 12:20:00|13654.3|13652.8|13654.2|13652.7|13655.4|13654.3|13652.8|13651.9|538
1642422300000|2022-01-17 12:25:00|13653.7|13652.8|13652|13650.5|13655.4|13654.2|13650.7|13649.6|694
1642422600000|2022-01-17 12:30:00|13651.8|13650.3|13649.9|13649|13651.9|13650.9|13648|13646.7|580
1642422900000|2022-01-17 12:35:00|13649.8|13648.9|13650.1|13649.2|13651.4|13650.2|13648.5|13647.3|573
1642423200000|2022-01-17 12:40:00|13650.2|13649.3|13647.2|13645.7|13650.4|13649.4|13646.5|13645.6|481
1642423500000|2022-01-17 12:45:00|13647.4|13645.9|13646.7|13645.8|13647.9|13646.9|13645.8|13644.9|465
1642423800000|2022-01-17 12:50:00|13646.5|13645.6|13644.9|13643.4|13647.2|13646.3|13643.2|13642.3|498
1642424100000|2022-01-17 12:55:00|13644.8|13643.3|13641.8|13640.9|13646.3|13644.9|13641.4|13640.3|780
1642424400000|2022-01-17 13:00:00|13641.7|13640.8|13648|13646.5|13648|13646.8|13641.6|13640.4|668
1642424700000|2022-01-17 13:05:00|13647.5|13646.6|13644.9|13644|13648.5|13647.6|13644.6|13643.4|661
1642425000000|2022-01-17 13:10:00|13644.8|13643.9|13644.9|13644|13646.4|13645.4|13644|13642.7|532
1642425300000|2022-01-17 13:15:00|13644.8|13643.9|13643.5|13642.6|13645.2|13644.3|13641.5|13640.6|554
1642425600000|2022-01-17 13:20:00|13643.6|13642.7|13641.3|13640.4|13643.8|13642.7|13637.8|13636.9|637
1642425900000|2022-01-17 13:25:00|13641.1|13640.2|13648.7|13647.2|13648.7|13647.6|13641|13640.1|629
1642426200000|2022-01-17 13:30:00|13648.8|13647.3|13646.6|13645.7|13651.5|13650.2|13645.7|13644.8|611
1642426500000|2022-01-17 13:35:00|13646.5|13645.6|13648.4|13647.5|13649.4|13648.4|13643.9|13643|625
1642426800000|2022-01-17 13:40:00|13648.3|13647.4|13651.5|13650.6|13651.9|13650.9|13648.1|13646.8|760
1642427100000|2022-01-17 13:45:00|13651.4|13650.5|13648.2|13647.3|13651.8|13650.7|13648.1|13646.9|667
1642427400000|2022-01-17 13:50:00|13648.5|13647.6|13649.6|13648.1|13651.7|13650.4|13647.1|13646.2|661
1642427700000|2022-01-17 13:55:00|13649.5|13648|13652.4|13650.9|13654.9|13653.8|13648|13646.9|803
1642428000000|2022-01-17 14:00:00|13652.2|13651.3|13652.4|13650.9|13654.4|13653.5|13651|13650.1|561
1642428300000|2022-01-17 14:05:00|13652|13651.1|13650.9|13650|13652.2|13651.3|13645.2|13643.8|620
1642428600000|2022-01-17 14:10:00|13650.7|13649.8|13655.6|13654.1|13656.3|13655.4|13650.3|13649.3|737
1642428900000|2022-01-17 14:15:00|13655.7|13654.8|13660.5|13659.6|13661.4|13659.9|13654.9|13653.6|636
1642429200000|2022-01-17 14:20:00|13660.4|13659.5|13658.1|13657.2|13660.8|13659.6|13656.7|13655.8|552
1642429500000|2022-01-17 14:25:00|13658.4|13657.5|13658.6|13657.1|13658.8|13657.8|13654.3|13653.3|595
1642429800000|2022-01-17 14:30:00|13658.5|13657|13661.1|13660.2|13661.4|13660.2|13657.1|13655.9|564
1642430100000|2022-01-17 14:35:00|13661|13660.1|13663.5|13662.6|13664|13662.6|13660.4|13659.1|646
1642430400000|2022-01-17 14:40:00|13663.2|13662.3|13664.3|13662.8|13664.4|13663.3|13660.1|13658.9|665
1642430700000|2022-01-17 14:45:00|13664.2|13662.7|13661.5|13660|13664.3|13663.1|13660.2|13658.9|524
1642431000000|2022-01-17 14:50:00|13661.2|13660.3|13659.1|13657.6|13662.5|13661.4|13657.8|13656.6|571
1642431300000|2022-01-17 14:55:00|13658.7|13657.8|13661.7|13660.8|13662.2|13661.2|13658.5|13657.6|776
1642431600000|2022-01-17 15:00:00|13661.8|13660.3|13653.8|13652.9|13662.2|13660.9|13653.1|13651.9|802
1642431900000|2022-01-17 15:05:00|13653.9|13653|13650.4|13648.9|13654.7|13653.8|13649.3|13648.4|737
1642432200000|2022-01-17 15:10:00|13650.5|13649|13651|13650.1|13652.1|13650.6|13648.9|13647.7|628
1642432500000|2022-01-17 15:15:00|13651.1|13649.6|13651|13650.1|13653|13651.9|13648.4|13647.4|571
1642432800000|2022-01-17 15:20:00|13651.1|13650.2|13647.2|13645.7|13651.5|13650.2|13646.7|13645.6|586
1642433100000|2022-01-17 15:25:00|13646.8|13645.9|13645.3|13643.8|13647.7|13646.6|13642.1|13641.2|621
1642433400000|2022-01-17 15:30:00|13645.4|13643.9|13649.8|13648.9|13651.3|13650|13644.3|13643.3|691
1642433700000|2022-01-17 15:35:00|13649.9|13649|13652.1|13651.2|13653.5|13652.2|13648.7|13647.5|564
1642434000000|2022-01-17 15:40:00|13652.2|13651.3|13652.5|13651|13653.7|13652.8|13649.2|13648.3|744
1642434300000|2022-01-17 15:45:00|13652.6|13651.1|13647.4|13646.5|13654.5|13653.2|13647|13645.8|677
1642434600000|2022-01-17 15:50:00|13647.3|13646.4|13650.2|13649.3|13653.5|13652.1|13645|13643.5|831
1642434900000|2022-01-17 15:55:00|13650.3|13649.4|13649.2|13648.3|13653.2|13652.1|13647.1|13646.2|870
1642435200000|2022-01-17 16:00:00|13649.3|13648.4|13652.8|13651.9|13653.2|13652|13648.8|13647.8|764
1642435500000|2022-01-17 16:05:00|13652.9|13652|13650.8|13649.9|13652.9|13652|13648.9|13647.7|654
1642435800000|2022-01-17 16:10:00|13651.1|13650.2|13649.8|13648.9|13652.8|13651.9|13649|13647.9|413
1642436100000|2022-01-17 16:15:00|13649.9|13649|13650|13649.1|13651.2|13649.8|13648.4|13647.5|359
1642436400000|2022-01-17 16:20:00|13649.9|13649|13653|13652.1|13653.9|13653|13649.9|13649|518
1642436700000|2022-01-17 16:25:00|13653.1|13652.2|13656.1|13655.2|13657.2|13656.3|13653.1|13652.2|555
1642437000000|2022-01-17 16:30:00|13656|13655.1|13652.9|13652|13657.4|13656.1|13652|13650.7|371
1642437300000|2022-01-17 16:35:00|13653|13652.1|13651.2|13650.3|13653.4|13652.1|13650.7|13649.8|409
1642437600000|2022-01-17 16:40:00|13651.3|13650.4|13651.2|13650.3|13652.1|13651.1|13648.3|13647.3|433
1642437900000|2022-01-17 16:45:00|13651.1|13650.2|13651.3|13649.8|13651.7|13650.5|13648|13646.8|444
1642438200000|2022-01-17 16:50:00|13651.4|13649.9|13652.2|13651.3|13652.7|13651.7|13648.2|13646.7|506
1642438500000|2022-01-17 16:55:00|13652.3|13651.4|13652.3|13650.8|13653.5|13652.5|13651|13649.9|416
1642438800000|2022-01-17 17:00:00|13652.4|13650.9|13656.4|13654.9|13657.2|13656.1|13651.1|13649.9|563
1642439100000|2022-01-17 17:05:00|13656.5|13655|13654.9|13654|13657.7|13656.3|13651.5|13650.4|400
1642439400000|2022-01-17 17:10:00|13654.8|13653.9|13653.9|13653|13655.9|13654.8|13652.8|13651.8|295
1642439700000|2022-01-17 17:15:00|13654.1|13653.2|13653.4|13651.9|13655.7|13654.7|13652.7|13651.5|390
1642440000000|2022-01-17 17:20:00|13653.5|13652|13653.5|13652|13655.4|13653.9|13652|13650.8|358
1642440300000|2022-01-17 17:25:00|13653.6|13652.1|13652.3|13650.8|13654.6|13653.1|13649.4|13648.4|352
1642440600000|2022-01-17 17:30:00|13652.4|13650.9|13652.6|13651.1|13653|13651.5|13651.1|13649.6|305
1642440900000|2022-01-17 17:35:00|13652.5|13651|13653.2|13651.7|13655.1|13653.6|13652.2|13650.9|265
1642441200000|2022-01-17 17:40:00|13653.3|13651.8|13653.5|13652|13654.4|13652.9|13652.7|13651.2|276
1642441500000|2022-01-17 17:45:00|13653.6|13652.1|13653.3|13651.8|13655.2|13653.7|13652.2|13650.7|259
1642441800000|2022-01-17 17:50:00|13653.2|13651.7|13651|13649.5|13653.5|13652|13650.9|13649.5|363
1642442100000|2022-01-17 17:55:00|13651.1|13649.6|13651.9|13650.4|13652.2|13650.8|13650.2|13648.7|323
1642442400000|2022-01-17 18:00:00|13651.8|13650.3|13651.3|13649.8|13652.5|13651|13650.6|13649.1|264
1642442700000|2022-01-17 18:05:00|13651.2|13649.7|13650.4|13648.9|13651.4|13649.9|13650|13648.7|186
1642443000000|2022-01-17 18:10:00|13650.5|13649|13650.2|13648.7|13650.6|13649.2|13649.9|13648.4|143
1642443300000|2022-01-17 18:15:00|13650.3|13648.8|13650.4|13648.9|13650.4|13649.2|13649.4|13648|119
1642443600000|2022-01-17 18:20:00|13650.2|13648.7|13650.2|13648.7|13650.9|13649.4|13649.9|13648.5|76
1642443900000|2022-01-17 18:25:00|13650.1|13648.6|13650.1|13648.6|13650.5|13649.2|13649.7|13648.5|63
1642444200000|2022-01-17 18:30:00|13650|13648.5|13650.1|13648.6|13650.3|13649.1|13649.4|13647.9|134
1642444500000|2022-01-17 18:35:00|13650|13648.5|13649|13647.5|13650.2|13649|13648.7|13647.5|118
1642444800000|2022-01-17 18:40:00|13649.1|13647.6|13649.3|13647.8|13649.8|13648.3|13648.7|13647|161
1642445100000|2022-01-17 18:45:00|13649.2|13647.7|13648.7|13647.2|13649.8|13648.3|13648.2|13647.1|228
1642445400000|2022-01-17 18:50:00|13648.9|13647.4|13648.9|13647.4|13649.1|13647.8|13648.3|13647.1|131
1642445700000|2022-01-17 18:55:00|13648.8|13647.3|13648.2|13646.7|13649|13647.5|13647.5|13646|177
1642446000000|2022-01-17 19:00:00|13648.1|13646.6|13649.1|13647.6|13649.2|13647.7|13647.4|13645.9|161
1642446300000|2022-01-17 19:05:00|13649.2|13647.7|13648.3|13646.8|13649.2|13647.7|13647.3|13645.8|111
1642446600000|2022-01-17 19:10:00|13648.2|13646.7|13649.1|13647.6|13649.4|13647.9|13648|13646.6|119
1642446900000|2022-01-17 19:15:00|13648.9|13647.4|13648|13646.5|13650|13648.5|13647.4|13645.7|182
1642447200000|2022-01-17 19:20:00|13647.9|13646.4|13647.9|13646.4|13648.1|13646.8|13647.6|13646.2|206
1642447500000|2022-01-17 19:25:00|13647.8|13646.3|13647.9|13646.4|13648.1|13646.7|13647.6|13646.2|116
1642447800000|2022-01-17 19:30:00|13648|13646.5|13649.2|13647.7|13649.2|13647.7|13647.9|13646.4|159
1642448100000|2022-01-17 19:35:00|13649.3|13647.8|13647.7|13646.2|13649.3|13647.8|13647.4|13645.9|142
1642448400000|2022-01-17 19:40:00|13647.9|13646.4|13645.6|13644.1|13647.9|13646.4|13645.4|13643.9|186
1642448700000|2022-01-17 19:45:00|13645.9|13644.4|13645.8|13644.3|13646.5|13645|13645|13643.5|160
1642449000000|2022-01-17 19:50:00|13645.7|13644.2|13645.8|13644.3|13646.2|13644.9|13645.2|13643.7|131
1642449300000|2022-01-17 19:55:00|13645.7|13644.2|13645.3|13643.8|13645.8|13644.3|13644.3|13642.8|246
1642449600000|2022-01-17 20:00:00|13645.4|13643.9|13646.1|13644.6|13646.5|13645.1|13645.1|13643.2|239
1642449900000|2022-01-17 20:05:00|13646|13644.5|13646.3|13644.8|13646.4|13645.1|13645.7|13644.2|158
1642450200000|2022-01-17 20:10:00|13646.2|13644.7|13646|13644.5|13646.5|13644.8|13645.8|13644|91
1642450500000|2022-01-17 20:15:00|13646.1|13644|13645.7|13644.8|13646.3|13645|13645.6|13644|113
1642450800000|2022-01-17 20:20:00|13645.8|13644.9|13645.2|13643.7|13646.1|13644.9|13644.9|13643.5|90
1642451100000|2022-01-17 20:25:00|13645.1|13643.6|13645.4|13643.9|13645.4|13644.1|13644.9|13643.4|107
1642451400000|2022-01-17 20:30:00|13645|13644.1|13645|13644.1|13645.3|13644.2|13644.9|13643.4|58
1642451700000|2022-01-17 20:35:00|13645.1|13644.2|13645|13644.1|13645.4|13644.3|13645|13643.7|61
1642452000000|2022-01-17 20:40:00|13645.1|13644.2|13645.9|13644.4|13646.3|13644.8|13644.9|13643.7|106
1642452300000|2022-01-17 20:45:00|13645.8|13644.3|13645.5|13644|13646.2|13644.9|13645.4|13643.9|85
1642452600000|2022-01-17 20:50:00|13645.6|13644.1|13644.2|13642.7|13645.7|13644.5|13643.9|13642.4|173
1642452900000|2022-01-17 20:55:00|13644.3|13642.8|13644.2|13642.7|13645.6|13644.1|13644.1|13642.6|271
1642453200000|2022-01-17 21:00:00|13644.1|13642.6|13644.9|13643.4|13645.4|13643.9|13643.9|13642.4|258
1642453500000|2022-01-17 21:05:00|13644.7|13643.2|13644.6|13643.1|13645|13643.5|13644.4|13642.9|191
1642453800000|2022-01-17 21:10:00|13644.7|13643.2|13645.5|13644|13645.7|13644.2|13644.5|13642.7|202
1642454100000|2022-01-17 21:15:00|13645.6|13644.1|13645.6|13644.1|13646.3|13644.8|13645.5|13644|73
1642454400000|2022-01-17 21:20:00|13645.5|13644|13645.3|13643.8|13645.7|13644.2|13645|13643.5|171
1642454700000|2022-01-17 21:25:00|13645.2|13643.7|13645.2|13643.7|13645.4|13644.1|13644.8|13643.5|84
1642455000000|2022-01-17 21:30:00|13645.3|13643.8|13644.8|13643.3|13645.6|13644|13644.6|13643.1|169
1642455300000|2022-01-17 21:35:00|13644.9|13643.4|13645.2|13643.7|13645.4|13643.9|13644.7|13642.8|392
1642455600000|2022-01-17 21:40:00|13645.1|13643.6|13644.2|13642.7|13645.4|13643.9|13643.8|13642.3|154
1642455900000|2022-01-17 21:45:00|13644.1|13642.6|13643.8|13642.3|13645.4|13643|13643.7|13642|284
1642456200000|2022-01-17 21:50:00|13644.3|13642.2|13644.4|13642.2|13644.9|13642.5|13643.9|13641.3|909
1642456500000|2022-01-17 21:55:00|13644.8|13641.6|13652|13641|13652.1|13642.3|13643.5|13639.1|412
1642456800000|2022-01-17 22:00:00|13651.8|13640.8|13652.3|13641.3|13652.7|13641.7|13651.2|13640.2|77
1642457100000|2022-01-17 22:05:00|13651.8|13640.8|13652|13641|13652.5|13641.5|13651.5|13640.5|41
1642457400000|2022-01-17 22:10:00|13652.2|13641.2|13651.5|13640.5|13653.7|13642.7|13650.2|13639.2|155
1642457700000|2022-01-17 22:15:00|13652.5|13641.5|13652.5|13641.5|13653.9|13642.9|13651.2|13640.2|101
1642458000000|2022-01-17 22:20:00|13652.6|13641.6|13652.7|13641.7|13653.8|13642.8|13651.2|13640.2|117
1642458300000|2022-01-17 22:25:00|13652.5|13641.5|13652.1|13641.1|13653.9|13642.9|13651.2|13640.2|109
1642458600000|2022-01-17 22:30:00|13651.4|13640.4|13653.1|13642.2|13653.3|13642.5|13649.3|13638.3|172
1642458900000|2022-01-17 22:35:00|13653.2|13642.1|13652.5|13642.4|13653.9|13643.2|13651.3|13640.9|246
1642459200000|2022-01-17 22:40:00|13652.4|13642.5|13652.1|13642.3|13653.8|13643.2|13651.2|13641.1|281
1642459500000|2022-01-17 22:45:00|13651.3|13642.4|13651.8|13641.4|13653.4|13643.2|13647.4|13636.4|280
1642459800000|2022-01-17 22:50:00|13651.5|13641.3|13651.7|13641.9|13653.2|13642.8|13650.2|13641|256
1642460100000|2022-01-17 22:55:00|13651.4|13642|13651.5|13641.6|13652.8|13642.6|13650.7|13639.7|313
1642460400000|2022-01-17 23:00:00|13652.8|13642|13645.8|13642.5|13652.8|13644.5|13645.5|13639.8|474
1642460700000|2022-01-17 23:05:00|13645.7|13642.6|13644.3|13642.8|13646.6|13643.1|13644.1|13640.6|327
1642461000000|2022-01-17 23:10:00|13645.3|13641.6|13644.1|13642.6|13645.9|13643|13643.6|13641.5|175
1642461300000|2022-01-17 23:15:00|13644|13642.5|13644.4|13642.9|13644.6|13643.1|13642.9|13641.1|119
1642461600000|2022-01-17 23:20:00|13644.3|13642.8|13644.4|13642.9|13645.3|13643.8|13644|13642.5|90
1642461900000|2022-01-17 23:25:00|13644.5|13643|13643.9|13642.4|13644.6|13643|13643.2|13641.7|162
1642462200000|2022-01-17 23:30:00|13643.8|13642.3|13645.4|13643.9|13645.4|13643.9|13643.8|13642.3|137
1642462500000|2022-01-17 23:35:00|13645.3|13643.8|13647.6|13646.1|13647.6|13646.1|13644.5|13643|158
1642462800000|2022-01-17 23:40:00|13647.4|13645.9|13646.3|13644.8|13647.7|13646.1|13645.9|13644|298
1642463100000|2022-01-17 23:45:00|13646.4|13644.9|13647.2|13645.7|13648.2|13646.7|13646.2|13644.7|108
1642463400000|2022-01-17 23:50:00|13647.1|13645.6|13647|13645.5|13647.5|13646.1|13646.9|13645.5|155
1642463700000|2022-01-17 23:55:00|13647.1|13645.6|13648.4|13646.9|13648.6|13647.1|13646.9|13645.4|118
1642464000000|2022-01-18 00:00:00|13648.3|13646.8|13648.3|13647.4|13649.4|13647.9|13647|13645.8|263
1642464300000|2022-01-18 00:05:00|13648|13646.8|13650.4|13648.9|13650.5|13649.2|13647.9|13646.8|224
1642464600000|2022-01-18 00:10:00|13650.3|13648.8|13650.6|13649.7|13651.3|13650.2|13649.6|13648.6|226
1642464900000|2022-01-18 00:15:00|13650.5|13649.6|13654.8|13653.9|13655.6|13654.6|13650.5|13649.6|326
1642465200000|2022-01-18 00:20:00|13654.7|13653.8|13655.4|13653.9|13656.3|13655.1|13654.6|13653.5|268
1642465500000|2022-01-18 00:25:00|13655.5|13654|13654.2|13652.7|13656|13654.7|13653.9|13652.6|249
1642465800000|2022-01-18 00:30:00|13654.3|13652.8|13655.1|13654.2|13655.9|13654.7|13654.2|13652.7|247
1642466100000|2022-01-18 00:35:00|13655|13654.1|13654.5|13653.6|13655.2|13654.3|13653.2|13652.1|303
1642466400000|2022-01-18 00:40:00|13654.7|13653.2|13656|13655.1|13656.3|13655.4|13654.5|13653.2|199
1642466700000|2022-01-18 00:45:00|13656.5|13655.6|13658.1|13657.2|13659|13658.1|13655.9|13655|216
1642467000000|2022-01-18 00:50:00|13658|13657.1|13655.8|13654.3|13658.1|13657.2|13654.9|13653.9|301
1642467300000|2022-01-18 00:55:00|13655.7|13654.2|13659.2|13658.3|13659.3|13658.4|13654.7|13653.8|311
1642467600000|2022-01-18 01:00:00|13658.9|13658|13655.9|13655|13659.1|13658.2|13654.8|13653.9|455
1642467900000|2022-01-18 01:05:00|13656|13655.1|13653.9|13653|13656.8|13655.9|13653.8|13652.9|370
1642468200000|2022-01-18 01:10:00|13653.8|13652.9|13657|13656.1|13657|13656.1|13653.8|13652.9|306
1642468500000|2022-01-18 01:15:00|13656.9|13656|13657.9|13657|13659|13658.1|13656.8|13655.6|332
1642468800000|2022-01-18 01:20:00|13657.8|13656.9|13657.7|13656.2|13659.1|13658.2|13657.1|13656|334
1642469100000|2022-01-18 01:25:00|13657.6|13656.1|13654.7|13653.8|13657.7|13656.5|13654.6|13653.7|253
1642469400000|2022-01-18 01:30:00|13654.8|13653.9|13656|13655.1|13656|13655.1|13653.6|13652.7|298
1642469700000|2022-01-18 01:35:00|13655.9|13655|13657|13656.1|13658.6|13657.7|13655.6|13654.7|364
1642470000000|2022-01-18 01:40:00|13657.1|13656.2|13658.9|13658|13659.8|13658.7|13657|13656.1|320
1642470300000|2022-01-18 01:45:00|13658.8|13657.9|13659.3|13657.8|13659.8|13658.5|13658|13656.8|245
1642470600000|2022-01-18 01:50:00|13659.1|13658.2|13659.1|13658.2|13660.1|13659.2|13658.1|13656.9|365
1642470900000|2022-01-18 01:55:00|13659|13658.1|13659.8|13658.9|13662.1|13661.2|13659|13658.1|434
1642471200000|2022-01-18 02:00:00|13659.9|13659|13657.8|13656.9|13661.1|13660.2|13657.7|13656.8|375
1642471500000|2022-01-18 02:05:00|13658|13657.1|13658.1|13657.2|13659.1|13658.2|13657.8|13656.6|322
1642471800000|2022-01-18 02:10:00|13658.2|13657.3|13657.8|13656.9|13659.2|13658.3|13656.9|13656|314
1642472100000|2022-01-18 02:15:00|13658|13657.1|13657.6|13656.7|13659.5|13658.6|13657.3|13656.4|269
1642472400000|2022-01-18 02:20:00|13657.5|13656.6|13656.1|13655.2|13659.2|13658.3|13655.9|13655|270
1642472700000|2022-01-18 02:25:00|13656.2|13655.3|13657.3|13656.4|13657.4|13656.5|13654.6|13653.7|303
1642473000000|2022-01-18 02:30:00|13657.2|13656.3|13656.8|13655.9|13657.3|13656.4|13655.6|13654.7|310
1642473300000|2022-01-18 02:35:00|13656.9|13656|13656.9|13656|13657.2|13656.3|13655.9|13655|200
1642473600000|2022-01-18 02:40:00|13657|13656.1|13658.5|13657.6|13659.5|13658.6|13656.9|13656|248
1642473900000|2022-01-18 02:45:00|13658.6|13657.7|13654.1|13653.2|13659.1|13658.2|13653.1|13652.2|641
1642474200000|2022-01-18 02:50:00|13654|13653.1|13655.5|13654|13655.7|13654.6|13652.6|13651.7|495
1642474500000|2022-01-18 02:55:00|13655.6|13654.1|13656.3|13654.8|13657.1|13655.9|13653.7|13652.5|617
1642474800000|2022-01-18 03:00:00|13656.4|13654.9|13659|13658.1|13659.3|13658.2|13655.8|13654.7|520
1642475100000|2022-01-18 03:05:00|13658.9|13658|13659.2|13658.3|13660|13658.9|13658.4|13657.2|323
1642475400000|2022-01-18 03:10:00|13659.3|13657.8|13659|13657.5|13661.3|13660.2|13658|13656.9|307
1642475700000|2022-01-18 03:15:00|13658.5|13657.6|13657|13655.5|13659.2|13658.2|13656|13655.1|281
1642476000000|2022-01-18 03:20:00|13656.9|13655.4|13653.1|13652.2|13657.6|13656.4|13652.8|13651.9|392
1642476300000|2022-01-18 03:25:00|13653|13652.1|13652|13650.5|13654.1|13652.9|13651.4|13650.3|427
1642476600000|2022-01-18 03:30:00|13652.1|13650.6|13648.8|13647.9|13653.8|13652.9|13648.8|13647.8|498
1642476900000|2022-01-18 03:35:00|13648.9|13648|13632.8|13631.9|13648.9|13648|13631.8|13629.9|887
1642477200000|2022-01-18 03:40:00|13633|13632.1|13630.4|13628.9|13633.2|13632.1|13626.7|13625.3|891
1642477500000|2022-01-18 03:45:00|13630.3|13628.8|13627.2|13625.7|13631.4|13630.2|13626.2|13625.1|891
1642477800000|2022-01-18 03:50:00|13627.3|13625.8|13624.1|13622.6|13630.3|13629.4|13622|13620.8|880
1642478100000|2022-01-18 03:55:00|13623.9|13623|13629.5|13628|13629.5|13628.5|13623.8|13622.5|846
1642478400000|2022-01-18 04:00:00|13629.6|13628.1|13634.8|13633.3|13635.4|13634.2|13628.7|13627.5|737
1642478700000|2022-01-18 04:05:00|13634.9|13633.4|13635.7|13634.2|13639.5|13638.2|13634.1|13632.8|570
1642479000000|2022-01-18 04:10:00|13635.6|13634.1|13634.7|13633.8|13636.5|13635.4|13634.1|13633|452
1642479300000|2022-01-18 04:15:00|13634.8|13633.9|13632.9|13632|13635.7|13634.4|13632.7|13631.6|391
1642479600000|2022-01-18 04:20:00|13633|13632.1|13632.1|13631.2|13633.3|13632.4|13631.1|13629.7|563
1642479900000|2022-01-18 04:25:00|13632.2|13631.3|13630.1|13629.2|13634.2|13633.1|13629.6|13628.6|553
1642480200000|2022-01-18 04:30:00|13630.3|13628.8|13633|13632.1|13633.8|13632.9|13629.9|13628.8|489
1642480500000|2022-01-18 04:35:00|13633.1|13632.2|13636.2|13635.3|13636.4|13635.5|13632.8|13631.7|521
1642480800000|2022-01-18 04:40:00|13636.1|13635.2|13637.1|13636.2|13637.8|13636.9|13635.6|13634.7|337
1642481100000|2022-01-18 04:45:00|13637.2|13636.3|13634.8|13633.9|13637.3|13636.4|13634.6|13633.7|363
1642481400000|2022-01-18 04:50:00|13634.7|13633.8|13638|13637.1|13638.5|13637.5|13634.6|13633.7|454
1642481700000|2022-01-18 04:55:00|13637.9|13637|13640|13639.1|13640.4|13639.5|13637.9|13637|450
1642482000000|2022-01-18 05:00:00|13639.9|13639|13638.4|13637.5|13640.2|13639.3|13638.2|13637.3|398
1642482300000|2022-01-18 05:05:00|13638.3|13637.4|13636.2|13635.3|13638.4|13637.5|13634.2|13633.3|363
1642482600000|2022-01-18 05:10:00|13636.3|13635.4|13634.7|13633.8|13637.9|13636.6|13634.6|13633.7|518
1642482900000|2022-01-18 05:15:00|13634.6|13633.7|13634.8|13633.9|13636.5|13635.4|13633.4|13632.5|431
1642483200000|2022-01-18 05:20:00|13634.9|13634|13635.1|13634.2|13635.3|13634.4|13633.7|13632.5|401
1642483500000|2022-01-18 05:25:00|13635|13634.1|13633.3|13632.4|13635.2|13634.3|13632.8|13631.6|397
1642483800000|2022-01-18 05:30:00|13633.4|13632.5|13635.9|13635|13637.4|13636.5|13632.1|13631.2|579
1642484100000|2022-01-18 05:35:00|13635.8|13634.9|13638|13637.1|13638.2|13637.2|13635.8|13634.9|322
1642484400000|2022-01-18 05:40:00|13637.9|13637|13636.9|13636|13638|13637.1|13635.6|13634.7|328
1642484700000|2022-01-18 05:45:00|13637|13636.1|13639|13638.1|13639.3|13638.4|13636.1|13635.2|323
1642485000000|2022-01-18 05:50:00|13638.9|13638|13639.5|13638.6|13641.7|13640.6|13637|13636.1|342
1642485300000|2022-01-18 05:55:00|13639.6|13638.7|13635.1|13634.2|13640.1|13639|13634.7|13633.8|458
1642485600000|2022-01-18 06:00:00|13635|13634.1|13637.7|13636.8|13638.6|13637.7|13634.9|13634|416
1642485900000|2022-01-18 06:05:00|13637.6|13636.7|13636|13635.1|13638.1|13637.2|13634.6|13633.7|367
1642486200000|2022-01-18 06:10:00|13635.9|13635|13637.7|13636.8|13638.9|13637.9|13635.7|13634.8|414
1642486500000|2022-01-18 06:15:00|13637.6|13636.7|13637.8|13636.9|13638.4|13637.5|13635.6|13634.6|435
1642486800000|2022-01-18 06:20:00|13637.9|13637|13636.1|13635.2|13638.9|13638|13635.5|13634.6|381
1642487100000|2022-01-18 06:25:00|13636|13635.1|13637.9|13637|13638.8|13637.9|13635.7|13634.6|500
1642487400000|2022-01-18 06:30:00|13637.8|13636.9|13642.1|13641.2|13642.2|13641.3|13637|13636.1|599
1642487700000|2022-01-18 06:35:00|13642|13641.1|13640|13639.1|13642.1|13641.2|13639.5|13638.3|339
1642488000000|2022-01-18 06:40:00|13639.9|13639|13638|13637.1|13640.1|13639.2|13637.1|13636.2|532
1642488300000|2022-01-18 06:45:00|13638.1|13637.2|13637.5|13636.6|13639.7|13638.5|13637.5|13636.3|611
1642488600000|2022-01-18 06:50:00|13637.8|13636.3|13644.3|13642.8|13644.3|13643|13636.8|13635.4|520
1642488900000|2022-01-18 06:55:00|13644.2|13642.7|13642.9|13638.6|13644.3|13643|13640.2|13638.6|628
1642489200000|2022-01-18 07:00:00|13642.4|13638.7|13645.4|13644.5|13647.1|13645.8|13639.7|13637.8|900
1642489500000|2022-01-18 07:05:00|13645.3|13644.4|13643.9|13643|13647.6|13646.5|13642.8|13641.9|651
1642489800000|2022-01-18 07:10:00|13644|13643.1|13638.1|13637.2|13645.1|13644.2|13636.6|13635.7|679
1642490100000|2022-01-18 07:15:00|13638.2|13637.3|13638.7|13637.8|13639.9|13639|13635|13634.1|751
1642490400000|2022-01-18 07:20:00|13638.8|13637.9|13635.6|13634.7|13639.8|13638.9|13635|13634.1|699
1642490700000|2022-01-18 07:25:00|13635.7|13634.8|13638.8|13637.9|13641.6|13640.7|13635.5|13634.6|713
1642491000000|2022-01-18 07:30:00|13638.7|13637.8|13638.6|13637.7|13639|13638.1|13634.6|13633.7|561
1642491300000|2022-01-18 07:35:00|13638.7|13637.8|13642.9|13642|13644.7|13643.8|13638.6|13637.7|867
1642491600000|2022-01-18 07:40:00|13643|13642.1|13645|13644.1|13645.6|13644.5|13642.3|13641.2|796
1642491900000|2022-01-18 07:45:00|13644.9|13644|13647|13646.1|13648.1|13647|13643.9|13643|762
1642492200000|2022-01-18 07:50:00|13646.9|13646|13648.1|13647.2|13650.1|13649.2|13646.9|13645.6|657
1642492500000|2022-01-18 07:55:00|13648.4|13647.5|13645.2|13644.3|13649|13648.1|13645.1|13644.2|657
1642492800000|2022-01-18 08:00:00|13645.1|13644.2|13648.7|13647.8|13651.3|13650.4|13641.7|13640.8|837
1642493100000|2022-01-18 08:05:00|13648.6|13647.7|13649.1|13648.2|13653.1|13652.2|13644.9|13644|826
1642493400000|2022-01-18 08:10:00|13649|13648.1|13642.6|13641.7|13649|13648.1|13639.8|13638.6|915
1642493700000|2022-01-18 08:15:00|13642.5|13641.6|13641.2|13640.3|13644.1|13643.2|13638.8|13637.9|955
1642494000000|2022-01-18 08:20:00|13641.1|13640.2|13646.1|13645.2|13647.1|13646|13639.9|13639|1015
1642494300000|2022-01-18 08:25:00|13645.9|13645|13647.6|13646.7|13652|13650.8|13645.8|13644.9|922
1642494600000|2022-01-18 08:30:00|13647.5|13646.6|13646.9|13646|13649.6|13648.7|13644.7|13643.8|726
1642494900000|2022-01-18 08:35:00|13646.8|13645.9|13647.8|13646.9|13648.2|13647.3|13644.1|13643.2|663
1642495200000|2022-01-18 08:40:00|13647.9|13647|13640.6|13639.7|13648.2|13647.2|13639|13638.1|694
1642495500000|2022-01-18 08:45:00|13640.3|13639.4|13638.1|13637.2|13640.3|13639.4|13634.9|13634|825
1642495800000|2022-01-18 08:50:00|13638.2|13637.3|13637.9|13637|13640.4|13639.3|13637.4|13636.4|828
1642496100000|2022-01-18 08:55:00|13638|13637.1|13644.1|13643.2|13645.2|13644.3|13637.8|13636.8|988
1642496400000|2022-01-18 09:00:00|13644|13643.1|13642.9|13642|13645|13644.1|13642.5|13641.6|754
1642496700000|2022-01-18 09:05:00|13642.8|13641.9|13638|13637.1|13643.8|13642.9|13636.8|13635.9|780
1642497000000|2022-01-18 09:10:00|13638.1|13637.2|13634.8|13633.9|13640.8|13639.9|13631|13630.1|832
1642497300000|2022-01-18 09:15:00|13634.7|13633.8|13630.1|13629.2|13634.8|13633.9|13625.7|13624.8|752
1642497600000|2022-01-18 09:20:00|13630|13629.1|13634.9|13634|13635.3|13634.2|13628.9|13627.9|801
1642497900000|2022-01-18 09:25:00|13635|13634.1|13633.2|13632.3|13637.1|13636.2|13632.4|13631.5|689
1642498200000|2022-01-18 09:30:00|13633.4|13632.5|13633.5|13632.6|13638|13637.1|13631.5|13630.5|876
1642498500000|2022-01-18 09:35:00|13633.4|13632.5|13629.2|13628.3|13633.6|13632.7|13627.9|13626.4|767
1642498800000|2022-01-18 09:40:00|13629.3|13628.4|13624.8|13623.9|13629.8|13628.9|13622.5|13621.4|806
1642499100000|2022-01-18 09:45:00|13624.6|13623.7|13622.7|13621.8|13626|13625.1|13621.4|13620.5|829
1642499400000|2022-01-18 09:50:00|13622.8|13621.9|13626.7|13625.8|13627.2|13626.3|13622.3|13621.4|670
1642499700000|2022-01-18 09:55:00|13626.6|13625.7|13626.8|13625.9|13627.9|13627|13623|13622.1|699
1642500000000|2022-01-18 10:00:00|13626.9|13626|13625.8|13624.9|13628|13627.1|13621.8|13620.7|877
1642500300000|2022-01-18 10:05:00|13625.7|13624.8|13624.4|13623.5|13628.2|13627.3|13622.6|13621.7|620
1642500600000|2022-01-18 10:10:00|13624.3|13623.4|13622|13621.1|13624.6|13623.7|13620.8|13619.9|585
1642500900000|2022-01-18 10:15:00|13622.1|13621.2|13626.9|13626|13627.4|13626.5|13619.8|13618.9|591
1642501200000|2022-01-18 10:20:00|13627|13626.1|13625.2|13624.3|13627.7|13626.8|13624.3|13623.4|644
1642501500000|2022-01-18 10:25:00|13625.3|13624.4|13624.7|13623.8|13628.1|13627.2|13624.3|13623.4|555
1642501800000|2022-01-18 10:30:00|13624.6|13623.7|13624.8|13623.9|13627|13626|13624.5|13623.3|558
1642502100000|2022-01-18 10:35:00|13624.7|13623.8|13619.9|13619|13626.8|13625.9|13619.3|13618.4|553
1642502400000|2022-01-18 10:40:00|13620.1|13619.2|13617.1|13616.2|13621|13619.9|13613.4|13612.4|687
1642502700000|2022-01-18 10:45:00|13617|13616.1|13617.8|13616.9|13619|13618.1|13614.8|13613.7|555
1642503000000|2022-01-18 10:50:00|13617.7|13616.8|13616.8|13615.9|13618.3|13617.3|13614.6|13613.7|573
1642503300000|2022-01-18 10:55:00|13616.9|13616|13613.6|13612.7|13618.7|13617.8|13612.5|13611.6|614
1642503600000|2022-01-18 11:00:00|13613.5|13612.6|13612.8|13611.9|13614.3|13613.4|13611.7|13610.8|572
1642503900000|2022-01-18 11:05:00|13612.7|13611.8|13615.9|13615|13616.9|13615.9|13610.5|13609.6|642
1642504200000|2022-01-18 11:10:00|13615.8|13614.9|13615.6|13614.7|13617.4|13616.5|13614.7|13613.8|570
1642504500000|2022-01-18 11:15:00|13615.7|13614.8|13615.6|13614.7|13616.8|13615.9|13613.5|13612.4|531
1642504800000|2022-01-18 11:20:00|13615.5|13614.6|13614.7|13613.8|13617.3|13616.4|13611.7|13610.8|596
1642505100000|2022-01-18 11:25:00|13614.9|13614|13617.7|13616.8|13618.2|13617.3|13614.5|13613.6|556
1642505400000|2022-01-18 11:30:00|13617.8|13616.9|13617.1|13616.2|13618.1|13617.2|13614.7|13613.8|467
1642505700000|2022-01-18 11:35:00|13617.3|13616.4|13622.8|13621.9|13622.9|13622|13617.3|13616.4|566
1642506000000|2022-01-18 11:40:00|13623|13622.1|13623.5|13622.6|13623.6|13622.7|13619.9|13619|351
1642506300000|2022-01-18 11:45:00|13623.4|13622.5|13621|13619.5|13623.4|13622.5|13620.3|13619.4|493
1642506600000|2022-01-18 11:50:00|13620.6|13619.7|13615.9|13615|13620.7|13619.8|13614.3|13613.4|491
1642506900000|2022-01-18 11:55:00|13615.7|13614.8|13603.4|13602.5|13616.4|13615.5|13602.5|13601.6|1122
1642507200000|2022-01-18 12:00:00|13603.5|13602.6|13598.8|13597.9|13603.9|13603|13598.1|13597.2|916
1642507500000|2022-01-18 12:05:00|13598.7|13597.8|13599.8|13598.9|13600.5|13599.6|13597.8|13596.9|450
1642507800000|2022-01-18 12:10:00|13599.9|13599|13596.7|13595.8|13602.4|13601.5|13596.6|13595.7|587
1642508100000|2022-01-18 12:15:00|13596.8|13595.9|13591.9|13591|13597.9|13596.8|13586.8|13585.9|722
1642508400000|2022-01-18 12:20:00|13591.8|13590.9|13594.6|13593.7|13596.9|13596|13591.3|13590.4|639
1642508700000|2022-01-18 12:25:00|13594.8|13593.9|13601.1|13600.2|13601.2|13600.3|13593.9|13593|627
1642509000000|2022-01-18 12:30:00|13601|13600.1|13600|13599.1|13601|13600.1|13598.3|13597.4|524
1642509300000|2022-01-18 12:35:00|13599.9|13599|13598.1|13597.2|13600.1|13599.2|13594.2|13593.3|692
1642509600000|2022-01-18 12:40:00|13598.7|13597.8|13596.4|13595.5|13598.8|13597.9|13594.9|13594|671
1642509900000|2022-01-18 12:45:00|13596.5|13595.6|13602|13601.1|13603.1|13602.1|13595.9|13595|840
1642510200000|2022-01-18 12:50:00|13602.1|13601.2|13599.6|13598.7|13602.6|13601.7|13599.3|13598.3|600
1642510500000|2022-01-18 12:55:00|13599.7|13598.8|13590.7|13589.8|13601.1|13600.2|13590.5|13589.4|682
1642510800000|2022-01-18 13:00:00|13590.9|13590|13589|13588.1|13591.1|13590.2|13581.7|13580.8|900
1642511100000|2022-01-18 13:05:00|13588.9|13588|13585.9|13585|13589.3|13588.2|13583.1|13582.2|826
1642511400000|2022-01-18 13:10:00|13585.8|13584.9|13585.4|13584.5|13590.2|13589.3|13583.4|13582.5|905
1642511700000|2022-01-18 13:15:00|13585.7|13584.8|13581.6|13580.7|13587.1|13586.2|13581.3|13580.4|956
1642512000000|2022-01-18 13:20:00|13581.4|13580.5|13586.4|13585.5|13588.8|13587.9|13580.6|13579.7|898
1642512300000|2022-01-18 13:25:00|13586.5|13585.6|13585.2|13583.7|13587.9|13587|13581.4|13580.2|810
1642512600000|2022-01-18 13:30:00|13585.3|13583.8|13596.1|13595.2|13596.3|13595.4|13585.2|13583.7|1235
1642512900000|2022-01-18 13:35:00|13596.2|13595.3|13598.4|13596.9|13599.6|13598.3|13593.6|13592.7|1164
1642513200000|2022-01-18 13:40:00|13598.3|13596.8|13598.4|13597.5|13599.6|13598.6|13596.6|13595.4|892
1642513500000|2022-01-18 13:45:00|13598.3|13597.4|13598.2|13597.3|13600.7|13599.5|13597.1|13596.1|766
1642513800000|2022-01-18 13:50:00|13598.3|13597.4|13597.3|13595.8|13599.8|13598.7|13595.7|13594.6|783
1642514100000|2022-01-18 13:55:00|13597.4|13595.9|13600|13599.1|13600.8|13599.9|13594.8|13593.7|854
1642514400000|2022-01-18 14:00:00|13600.2|13599.3|13594.4|13593.5|13600.3|13599.4|13594|13593.1|655
1642514700000|2022-01-18 14:05:00|13594.5|13593.6|13590.2|13589.3|13595|13594.1|13588.7|13587.8|842
1642515000000|2022-01-18 14:10:00|13590.3|13589.4|13589.1|13588.2|13592.3|13591.4|13586.8|13585.9|778
1642515300000|2022-01-18 14:15:00|13589.4|13588.5|13584.3|13583.4|13589.5|13588.6|13583.4|13582.5|996
1642515600000|2022-01-18 14:20:00|13584.2|13583.3|13586.2|13585.3|13588.4|13587.5|13581.5|13580.6|866
1642515900000|2022-01-18 14:25:00|13586.1|13585.2|13588.4|13587.5|13588.9|13588|13582|13581.1|983
1642516200000|2022-01-18 14:30:00|13588.2|13587.3|13587.3|13586.4|13590.2|13589.3|13583.9|13583|899
1642516500000|2022-01-18 14:35:00|13587.5|13586|13588.3|13587.4|13588.4|13587.5|13581.7|13580.8|957
1642516800000|2022-01-18 14:40:00|13588.4|13587.5|13584.3|13583.4|13588.4|13587.5|13581.5|13580.6|1084
1642517100000|2022-01-18 14:45:00|13584.8|13583.9|13586.6|13585.7|13588.3|13587.4|13583.9|13583|948
1642517400000|2022-01-18 14:50:00|13586.5|13585.6|13584.9|13584|13588.5|13587.6|13584.2|13583.2|966
1642517700000|2022-01-18 14:55:00|13585.1|13584.2|13590.3|13589.4|13592.3|13591.4|13585|13584.1|1078
1642518000000|2022-01-18 15:00:00|13590.4|13588.9|13576.9|13576|13590.5|13589.1|13573.9|13573|1017
1642518300000|2022-01-18 15:05:00|13576.8|13575.9|13583.2|13582.3|13583.2|13582.3|13573.8|13572.9|1040
1642518600000|2022-01-18 15:10:00|13583.1|13582.2|13580.9|13579.4|13586|13585.1|13580.6|13579.4|974
1642518900000|2022-01-18 15:15:00|13580.8|13579.3|13579.3|13577.8|13583.1|13581.9|13576.9|13576|916
1642519200000|2022-01-18 15:20:00|13579.2|13577.7|13579.8|13578.9|13581.5|13580.6|13576.7|13575.8|1073
1642519500000|2022-01-18 15:25:00|13579.4|13578.5|13585.2|13584.3|13586.2|13585.3|13579.4|13578.5|977
1642519800000|2022-01-18 15:30:00|13585.3|13583.8|13587|13586.1|13588|13587.1|13581.8|13580.9|883
1642520100000|2022-01-18 15:35:00|13587.1|13586.2|13584.3|13583.4|13588.1|13587.2|13582.2|13581.3|874
1642520400000|2022-01-18 15:40:00|13584.2|13583.3|13583.2|13582.3|13587.1|13586.2|13581.9|13580.7|826
1642520700000|2022-01-18 15:45:00|13583.1|13582.2|13579.2|13578.3|13586.6|13585.7|13578.4|13577.5|880
1642521000000|2022-01-18 15:50:00|13579.3|13578.4|13582.2|13581.3|13589|13588.1|13579.2|13578.3|963
1642521300000|2022-01-18 15:55:00|13582.1|13581.2|13582.7|13581.8|13585.7|13584.4|13580.1|13579|1028
1642521600000|2022-01-18 16:00:00|13582.9|13582|13581.1|13580.2|13584.7|13583.8|13580.5|13579.6|968
1642521900000|2022-01-18 16:05:00|13581.2|13580.3|13581|13580.1|13582.9|13582|13579.5|13578.6|865
1642522200000|2022-01-18 16:10:00|13581.1|13580.2|13578|13577.1|13581.3|13580.4|13575.5|13574.6|826
1642522500000|2022-01-18 16:15:00|13577.9|13577|13584.1|13583.2|13585.7|13584.8|13577.4|13576.5|911
1642522800000|2022-01-18 16:20:00|13584|13583.1|13582|13581.1|13585.2|13584.3|13581.6|13580.7|749
1642523100000|2022-01-18 16:25:00|13581.9|13581|13582|13581.1|13583.3|13582.4|13577.3|13576|928
1642523400000|2022-01-18 16:30:00|13582.1|13581.2|13576.9|13576|13584.6|13583.3|13575.1|13574.2|827
1642523700000|2022-01-18 16:35:00|13576.8|13575.9|13581.2|13580.3|13581.6|13580.7|13576.2|13575.3|699
1642524000000|2022-01-18 16:40:00|13581.3|13580.4|13584.1|13583.2|13584.9|13584|13579.2|13578.3|706
1642524300000|2022-01-18 16:45:00|13584.2|13583.3|13584.9|13584|13585.8|13584.9|13583.3|13582.4|560
1642524600000|2022-01-18 16:50:00|13585|13584.1|13588.1|13587.2|13589.3|13588.4|13583.8|13582.7|680
1642524900000|2022-01-18 16:55:00|13588.3|13587.4|13587.4|13586.5|13588.3|13587.4|13584.7|13583.8|806
1642525200000|2022-01-18 17:00:00|13587.6|13586.7|13581.8|13580.9|13588.5|13587.6|13580.7|13579.8|631
1642525500000|2022-01-18 17:05:00|13581.9|13581|13580.4|13579.5|13581.9|13581|13577.8|13576.7|700
1642525800000|2022-01-18 17:10:00|13580.5|13579.6|13581.6|13580.7|13582.8|13581.9|13578.1|13577|811
1642526100000|2022-01-18 17:15:00|13581.5|13580.6|13586.4|13585.5|13587.5|13586.6|13581.1|13580.2|710
1642526400000|2022-01-18 17:20:00|13586.3|13585.4|13584.4|13583.5|13587.4|13586.5|13583.3|13582.4|558
1642526700000|2022-01-18 17:25:00|13584.5|13583.6|13584.2|13583.3|13585.2|13584.3|13580.5|13579.6|714
1642527000000|2022-01-18 17:30:00|13584.1|13583.2|13579.2|13578.3|13584.2|13583.3|13578.4|13577.5|656
1642527300000|2022-01-18 17:35:00|13579.4|13578.5|13577.1|13576.2|13581.1|13580.2|13576.9|13576|451
1642527600000|2022-01-18 17:40:00|13577|13576.1|13576.4|13575.5|13579.4|13578.5|13575.9|13575|502
1642527900000|2022-01-18 17:45:00|13576.3|13575.4|13575.1|13574.2|13577.5|13576.6|13573.4|13572.5|650
1642528200000|2022-01-18 17:50:00|13575.2|13574.3|13576.5|13575.6|13579.1|13578.1|13573.9|13573|701
1642528500000|2022-01-18 17:55:00|13576.6|13575.7|13578|13577.1|13579.3|13578.4|13575.6|13574.5|515
1642528800000|2022-01-18 18:00:00|13578.1|13577.2|13576|13575.1|13579.2|13578.3|13573.9|13573|557
1642529100000|2022-01-18 18:05:00|13575.9|13575|13574.8|13573.9|13577.3|13576.4|13573.9|13573|487
1642529400000|2022-01-18 18:10:00|13574.7|13573.8|13578.2|13577.3|13579.1|13578.2|13574|13573.1|607
1642529700000|2022-01-18 18:15:00|13578.3|13577.4|13580.2|13579.3|13581|13580.1|13577.7|13576.8|639
1642530000000|2022-01-18 18:20:00|13580.1|13579.2|13580.7|13579.8|13581.1|13580.2|13579.4|13578.5|395
1642530300000|2022-01-18 18:25:00|13580.8|13579.9|13579.9|13579|13580.8|13579.9|13578|13576.8|588
1642530600000|2022-01-18 18:30:00|13580|13579.1|13579|13578.1|13581|13580|13577.5|13576.4|607
1642530900000|2022-01-18 18:35:00|13579.1|13578.2|13580.6|13579.1|13580.7|13579.7|13577.7|13576.8|507
1642531200000|2022-01-18 18:40:00|13580.7|13579.2|13584.9|13584|13585.2|13584.2|13579.7|13578.6|455
1642531500000|2022-01-18 18:45:00|13584.8|13583.9|13587.6|13586.7|13589|13588.1|13584.6|13583.5|657
1642531800000|2022-01-18 18:50:00|13587.7|13586.8|13587.1|13586.2|13589.7|13588.8|13585.3|13584.1|643
1642532100000|2022-01-18 18:55:00|13587.2|13586.3|13586.6|13585.7|13588.4|13587.3|13585.5|13584.6|687
1642532400000|2022-01-18 19:00:00|13586.4|13585.5|13590.4|13589.5|13591.1|13590.1|13586.4|13585.3|718
1642532700000|2022-01-18 19:05:00|13590.3|13589.4|13591.8|13590.9|13592.6|13591.6|13589.2|13588.3|640
1642533000000|2022-01-18 19:10:00|13591.9|13591|13594.1|13593.2|13594.3|13593.4|13591.3|13590.2|526
1642533300000|2022-01-18 19:15:00|13594|13593.1|13596.5|13595.6|13596.6|13595.7|13592.7|13591.8|458
1642533600000|2022-01-18 19:20:00|13596.4|13595.5|13594.8|13593.9|13597.2|13596.3|13594.5|13593.6|549
1642533900000|2022-01-18 19:25:00|13594.7|13593.8|13596.9|13596|13597.7|13596.8|13593.9|13592.8|444
1642534200000|2022-01-18 19:30:00|13597|13596.1|13599.9|13599|13601.2|13600.1|13596.6|13595.7|474
1642534500000|2022-01-18 19:35:00|13600|13599.1|13600.4|13599.5|13601.2|13600.3|13599.4|13598.5|425
1642534800000|2022-01-18 19:40:00|13600.3|13599.4|13601.2|13600.3|13602.9|13602|13599.5|13598.4|460
1642535100000|2022-01-18 19:45:00|13601.1|13600.2|13602.9|13602|13604.5|13603.6|13600.2|13599.3|484
1642535400000|2022-01-18 19:50:00|13602.8|13601.9|13601.4|13600.5|13604.2|13603.3|13601.1|13600.2|584
1642535700000|2022-01-18 19:55:00|13601.5|13600.6|13597.7|13596.8|13602.2|13601|13596|13594.9|822
1642536000000|2022-01-18 20:00:00|13597.6|13596.7|13596.8|13595.9|13600.1|13598.9|13596.3|13595.1|788
1642536300000|2022-01-18 20:05:00|13597|13596.1|13596.7|13595.8|13599.3|13598.3|13596.2|13595.3|574
1642536600000|2022-01-18 20:10:00|13596.4|13595.5|13593.7|13592.8|13598.2|13597.3|13593.6|13592.7|505
1642536900000|2022-01-18 20:15:00|13593.6|13592.7|13591.9|13591|13593.8|13592.9|13590.1|13589.2|630
1642537200000|2022-01-18 20:20:00|13591.8|13590.9|13592.3|13591.4|13592.8|13591.9|13591.2|13590|492
1642537500000|2022-01-18 20:25:00|13592.4|13591.5|13590.8|13589.9|13592.9|13592|13590.6|13589.5|567
1642537800000|2022-01-18 20:30:00|13590.9|13590|13588.5|13587|13590.9|13590|13587.7|13586.4|502
1642538100000|2022-01-18 20:35:00|13588.6|13587.1|13587.9|13587|13589.8|13588.5|13587.2|13585.8|555
1642538400000|2022-01-18 20:40:00|13588.2|13586.7|13588|13587.1|13589.6|13588.1|13587.2|13586|530
1642538700000|2022-01-18 20:45:00|13587.9|13587|13592.1|13590.6|13594.5|13593.2|13587.9|13586.7|640
1642539000000|2022-01-18 20:50:00|13592.2|13590.7|13589.5|13588|13594|13592.8|13589|13587.7|727
1642539300000|2022-01-18 20:55:00|13589.6|13588.1|13591.4|13589.9|13592.1|13591.1|13585.2|13584.1|851
1642539600000|2022-01-18 21:00:00|13591.3|13589.8|13594.1|13593.2|13595.1|13593.8|13588.8|13587.3|552
1642539900000|2022-01-18 21:05:00|13593.7|13592.8|13594.9|13594|13595.6|13594.4|13592.3|13591.3|355
1642540200000|2022-01-18 21:10:00|13595|13594.1|13595.6|13594.1|13596.7|13595.4|13594.1|13592.9|320
1642540500000|2022-01-18 21:15:00|13595.5|13594|13593.7|13592.2|13595.9|13594.6|13592.8|13591.6|327
1642540800000|2022-01-18 21:20:00|13593.4|13592.5|13595.3|13593.8|13596.4|13595.2|13593.4|13592.5|419
1642541100000|2022-01-18 21:25:00|13595|13594.1|13595.2|13593.7|13596.7|13595.4|13594.6|13593.3|529
1642541400000|2022-01-18 21:30:00|13595.1|13593.6|13595.1|13593.6|13596.8|13595.6|13594.8|13593.5|220
1642541700000|2022-01-18 21:35:00|13595|13593.5|13595.3|13593.8|13595.6|13594.3|13594.3|13592.9|204
1642542000000|2022-01-18 21:40:00|13595.1|13593.6|13595.8|13594.9|13596.1|13594.9|13593.7|13592.3|245
1642542300000|2022-01-18 21:45:00|13596.1|13594.6|13598.5|13597|13599.3|13597.8|13596|13594.5|361
1642542600000|2022-01-18 21:50:00|13598.4|13596.9|13599.2|13597.7|13599.6|13598.6|13598.2|13596.7|699
1642542900000|2022-01-18 21:55:00|13599.3|13597.8|13598.2|13592.1|13602.9|13598.2|13597.6|13589.6|895
1642543200000|2022-01-18 22:00:00|13598.5|13591.5|13603.2|13592.2|13603.3|13592.3|13598.5|13588.6|83
1642543500000|2022-01-18 22:05:00|13602.8|13591.8|13602.5|13591.5|13602.9|13593.7|13599.8|13588.8|65
1642543800000|2022-01-18 22:10:00|13603.1|13592.1|13600|13589.6|13603.3|13592.7|13599.3|13588.8|129
1642544100000|2022-01-18 22:15:00|13600.1|13589.7|13598.8|13589.4|13602|13591.6|13597|13586.2|487
1642544400000|2022-01-18 22:20:00|13598.9|13589.5|13598.7|13590.5|13601.4|13591.3|13598.4|13587.8|1129
1642544700000|2022-01-18 22:25:00|13600|13590.9|13602|13591|13605.5|13594.5|13599.1|13588.3|1372
1642545000000|2022-01-18 22:30:00|13601.8|13590.8|13599.2|13592.1|13605.3|13594.3|13599|13589.6|1270
1642545300000|2022-01-18 22:35:00|13599.1|13592|13601.4|13591.4|13606.1|13596.3|13598.9|13591.2|793
1642545600000|2022-01-18 22:40:00|13601.2|13591.5|13605.4|13594.4|13605.5|13595.2|13598.1|13590.8|679
1642545900000|2022-01-18 22:45:00|13605.3|13594.5|13600.9|13593.4|13606.3|13595.7|13599.5|13591.4|403
1642546200000|2022-01-18 22:50:00|13600.8|13593.5|13601.2|13595|13602.4|13597|13599.9|13592.7|359
1642546500000|2022-01-18 22:55:00|13600.8|13594.9|13604.8|13595.1|13605.7|13596.2|13600.3|13593.2|462
1642546800000|2022-01-18 23:00:00|13605|13594.9|13601.9|13598.8|13606|13599.7|13599.8|13594.2|1139
1642547100000|2022-01-18 23:05:00|13601.6|13599.2|13599.2|13597.7|13602.1|13599.6|13598.9|13596|378
1642547400000|2022-01-18 23:10:00|13599.5|13597.3|13600.4|13598.2|13601.7|13598.9|13599.1|13597.2|205
1642547700000|2022-01-18 23:15:00|13600.1|13598.6|13598.1|13596.6|13600.3|13598.8|13598|13596.5|148
1642548000000|2022-01-18 23:20:00|13598.2|13596.7|13599.2|13597.7|13600.2|13598.7|13598.1|13596.6|204
1642548300000|2022-01-18 23:25:00|13599.3|13597.8|13598.9|13597.4|13600.7|13599.2|13598.8|13597.3|156
1642548600000|2022-01-18 23:30:00|13598.8|13597.3|13598.2|13596.7|13599.1|13597.6|13597.6|13596.1|267
1642548900000|2022-01-18 23:35:00|13598.3|13596.8|13598.1|13596.6|13599.3|13597.8|13597.6|13596.1|236
1642549200000|2022-01-18 23:40:00|13598.2|13596.7|13597.6|13596.1|13598.2|13596.7|13597.5|13596|162
1642549500000|2022-01-18 23:45:00|13597.5|13596|13599.2|13597.7|13599.9|13598.4|13597.1|13595.6|245
1642549800000|2022-01-18 23:50:00|13599.3|13597.8|13599.9|13598.4|13600.2|13599|13598.4|13596.9|161
1642550100000|2022-01-18 23:55:00|13600|13598.5|13600.5|13599|13601.6|13600.1|13599.4|13597.9|207
1642550400000|2022-01-19 00:00:00|13601|13599.5|13597|13596.1|13601.2|13599.9|13595.7|13594.5|472
1642550700000|2022-01-19 00:05:00|13596.9|13596|13598.3|13596.8|13599|13597.8|13594.7|13593.6|413
1642551000000|2022-01-19 00:10:00|13598.2|13596.7|13594.8|13593.9|13599|13597.6|13594.7|13593.6|528
1642551300000|2022-01-19 00:15:00|13594.9|13594|13596.1|13594.6|13596.6|13595.3|13594.1|13593|450
1642551600000|2022-01-19 00:20:00|13596.2|13594.7|13597.3|13595.8|13597.5|13596.4|13594.4|13593.4|330
1642551900000|2022-01-19 00:25:00|13597.2|13595.7|13593.9|13592.4|13597.3|13596.1|13593.8|13592.4|439
1642552200000|2022-01-19 00:30:00|13594|13592.5|13593.6|13592.7|13594.2|13593.1|13592.1|13591|352
1642552500000|2022-01-19 00:35:00|13593.7|13592.8|13596.3|13594.8|13596.3|13595.3|13592.3|13591.1|504
1642552800000|2022-01-19 00:40:00|13596.5|13595|13595.8|13594.9|13597.5|13596.3|13594.8|13593.9|295
1642553100000|2022-01-19 00:45:00|13595.9|13595|13590.8|13589.9|13595.9|13595|13590.6|13589.7|364
1642553400000|2022-01-19 00:50:00|13590.7|13589.8|13590.1|13589.2|13592.4|13591.3|13588.5|13587.6|703
1642553700000|2022-01-19 00:55:00|13590.4|13588.9|13596.1|13595.2|13597.3|13596.3|13589.5|13588.6|769
1642554000000|2022-01-19 01:00:00|13596.3|13595.4|13596.5|13595.6|13599.2|13598.2|13594.8|13593.9|637
1642554300000|2022-01-19 01:05:00|13596.6|13595.7|13597.8|13596.9|13599|13597.8|13595|13594.1|416
1642554600000|2022-01-19 01:10:00|13597.9|13597|13597.8|13596.9|13599.8|13598.9|13597|13596.1|365
1642554900000|2022-01-19 01:15:00|13597.7|13596.8|13596.7|13595.8|13599.4|13598.2|13596.6|13595.6|443
1642555200000|2022-01-19 01:20:00|13596.4|13595.5|13596.4|13594.9|13597.1|13596.2|13594.8|13593.9|340
1642555500000|2022-01-19 01:25:00|13596.1|13595.2|13596|13595.1|13598.1|13597.2|13596|13594.7|537
1642555800000|2022-01-19 01:30:00|13596.1|13595.2|13595.7|13594.2|13598.2|13597|13595|13593.8|617
1642556100000|2022-01-19 01:35:00|13595.8|13594.3|13599.6|13598.7|13600.3|13599.3|13595.4|13594.2|614
1642556400000|2022-01-19 01:40:00|13599.5|13598.6|13599.5|13598|13601.7|13600.5|13598.9|13598|494
1642556700000|2022-01-19 01:45:00|13599.2|13598.3|13599.2|13598.3|13603.3|13601.9|13598.1|13596.8|457
1642557000000|2022-01-19 01:50:00|13599.1|13598.2|13601.4|13600.5|13602.3|13601|13598.9|13597.7|603
1642557300000|2022-01-19 01:55:00|13601.3|13600.4|13601.6|13600.7|13602.5|13601.4|13600.3|13599|543
1642557600000|2022-01-19 02:00:00|13601.7|13600.8|13600.9|13600|13601.8|13600.9|13597.9|13596.9|469
1642557900000|2022-01-19 02:05:00|13601|13600.1|13598.9|13598|13602.2|13601|13598.5|13597.6|402
1642558200000|2022-01-19 02:10:00|13598.8|13597.9|13600.1|13599.2|13602.2|13601.1|13598.4|13597.5|451
1642558500000|2022-01-19 02:15:00|13600|13599.1|13601.7|13600.2|13602.7|13601.5|13599.9|13599|495
1642558800000|2022-01-19 02:20:00|13601.2|13600.3|13602.1|13601.2|13604.4|13602.9|13600.1|13599|516
1642559100000|2022-01-19 02:25:00|13602.2|13601.3|13604.8|13603.9|13605.4|13604.4|13602.1|13601.2|311
1642559400000|2022-01-19 02:30:00|13604.9|13604|13604|13603.1|13606|13604.8|13603.3|13602.3|554
1642559700000|2022-01-19 02:35:00|13603.9|13603|13605.6|13604.7|13605.7|13604.7|13603.6|13602.6|571
1642560000000|2022-01-19 02:40:00|13605.5|13604.6|13601.4|13600.5|13605.6|13604.7|13599.9|13598.9|655
1642560300000|2022-01-19 02:45:00|13601.3|13600.4|13603.2|13601.7|13604.6|13603.4|13600.6|13599.7|596
1642560600000|2022-01-19 02:50:00|13602.8|13601.9|13598.7|13597.8|13603.9|13602.6|13598.7|13597.8|495
1642560900000|2022-01-19 02:55:00|13598.8|13597.9|13598.8|13597.9|13599.2|13598.2|13597|13596.1|372
1642561200000|2022-01-19 03:00:00|13598.9|13598|13598.8|13597.9|13599.2|13598.1|13596.5|13595.5|447
1642561500000|2022-01-19 03:05:00|13598.7|13597.8|13598.6|13597.7|13600|13599.1|13597.2|13596.1|444
1642561800000|2022-01-19 03:10:00|13598.7|13597.8|13598.9|13598|13600.7|13599.5|13598.5|13597.6|466
1642562100000|2022-01-19 03:15:00|13598.8|13597.9|13598.4|13597.5|13599.2|13598.1|13597.5|13596.6|373
1642562400000|2022-01-19 03:20:00|13598.3|13597.4|13597|13596.1|13598.3|13597.4|13594.7|13593.8|456
1642562700000|2022-01-19 03:25:00|13597.1|13596.2|13596.2|13595.3|13597.9|13596.9|13595.9|13595|514
1642563000000|2022-01-19 03:30:00|13596.1|13595.2|13597.3|13596.4|13598.4|13597.3|13596.1|13595.2|282
1642563300000|2022-01-19 03:35:00|13597.4|13596.5|13596.9|13596|13597.8|13596.8|13594|13593.1|448
1642563600000|2022-01-19 03:40:00|13597.1|13596.2|13597.4|13596.5|13598|13596.7|13595.1|13594.2|420
1642563900000|2022-01-19 03:45:00|13597.2|13596.3|13598|13597.1|13599.2|13598.3|13597|13596.1|491
1642564200000|2022-01-19 03:50:00|13597.9|13597|13598|13597.1|13599.1|13598.2|13597.5|13596.4|274
1642564500000|2022-01-19 03:55:00|13598.1|13597.2|13599.2|13598.3|13600.2|13599.2|13597.6|13596.7|302
1642564800000|2022-01-19 04:00:00|13599.1|13598.2|13597.9|13597|13599.2|13598.2|13596.9|13596|315
1642565100000|2022-01-19 04:05:00|13597.8|13596.9|13598.2|13597.3|13599|13597.8|13597.5|13596.6|276
1642565400000|2022-01-19 04:10:00|13598.4|13597.5|13599.2|13598.3|13599.3|13598.4|13597.8|13596.9|333
1642565700000|2022-01-19 04:15:00|13599|13598.1|13601|13600.1|13601.3|13600.4|13598.9|13598|338
1642566000000|2022-01-19 04:20:00|13601.1|13600.2|13606.3|13604.8|13606.5|13605|13600.9|13600|376
1642566300000|2022-01-19 04:25:00|13606.2|13604.7|13606.4|13604.9|13607.9|13607|13605.9|13604.5|285
1642566600000|2022-01-19 04:30:00|13606.5|13605|13607.3|13605.8|13608.1|13606.6|13606.2|13604.7|347
1642566900000|2022-01-19 04:35:00|13607.2|13605.7|13609.3|13607.8|13609.9|13609|13606.9|13605.7|302
1642567200000|2022-01-19 04:40:00|13608.9|13608|13607.8|13606.9|13609.3|13608.3|13607.7|13606.8|294
1642567500000|2022-01-19 04:45:00|13607.9|13607|13607.1|13606.2|13608.3|13607.2|13607|13606.1|316
1642567800000|2022-01-19 04:50:00|13607|13606.1|13606.3|13605.4|13607.6|13606.7|13605.8|13604.7|331
1642568100000|2022-01-19 04:55:00|13606.4|13605.5|13605|13604.1|13607.3|13606.4|13604.9|13603.7|330
1642568400000|2022-01-19 05:00:00|13604.9|13604|13605.2|13604.3|13605.4|13604.5|13603.7|13602.5|333
1642568700000|2022-01-19 05:05:00|13605.3|13604.4|13604.1|13602.6|13605.6|13604.6|13603.8|13602.6|346
1642569000000|2022-01-19 05:10:00|13603.8|13602.9|13604.9|13604|13605.8|13604.9|13603.2|13602.3|284
1642569300000|2022-01-19 05:15:00|13605|13604.1|13605.3|13604.4|13606|13605.1|13604.8|13603.9|276
1642569600000|2022-01-19 05:20:00|13605.2|13604.3|13606.5|13605.6|13607.2|13606.2|13605.1|13604.2|325
1642569900000|2022-01-19 05:25:00|13606.6|13605.7|13607.4|13606.5|13609.8|13608.3|13605.4|13604.2|586
1642570200000|2022-01-19 05:30:00|13607.3|13606.4|13607.3|13606.4|13609|13607.6|13606.1|13605.2|558
1642570500000|2022-01-19 05:35:00|13607.2|13606.3|13609.2|13608.3|13610.5|13609.4|13606.9|13605.9|425
1642570800000|2022-01-19 05:40:00|13609.3|13608.4|13609.1|13608.2|13610.6|13609.2|13608.3|13607|425
1642571100000|2022-01-19 05:45:00|13609.2|13608.3|13607.2|13606.3|13609.3|13608.4|13607|13605.8|382
1642571400000|2022-01-19 05:50:00|13607.1|13606.2|13609.3|13607.8|13609.5|13608.3|13607.1|13606.2|294
1642571700000|2022-01-19 05:55:00|13609.2|13607.7|13608.9|13608|13609.3|13608.2|13607.1|13605.9|320
1642572000000|2022-01-19 06:00:00|13608.8|13607.9|13608.3|13606.8|13609.4|13608.3|13607|13606.1|426
1642572300000|2022-01-19 06:05:00|13608.4|13606.9|13608.1|13607.2|13609.2|13608.1|13606.2|13604.9|434
1642572600000|2022-01-19 06:10:00|13608.5|13607|13607.2|13606.3|13608.9|13607.6|13606.1|13605.2|375
1642572900000|2022-01-19 06:15:00|13607.6|13606.1|13606.5|13605|13609.1|13608|13606.1|13604.9|418
1642573200000|2022-01-19 06:20:00|13606.4|13604.9|13609.9|13609|13610.2|13609.2|13606|13604.8|268
1642573500000|2022-01-19 06:25:00|13610|13609.1|13610.3|13609.4|13611.1|13610.2|13608.2|13607.1|369
1642573800000|2022-01-19 06:30:00|13610.2|13609.3|13608|13607.1|13611|13610.1|13607.4|13606.3|487
1642574100000|2022-01-19 06:35:00|13607.9|13607|13608.8|13607.9|13609.2|13608.1|13607.7|13606.5|403
1642574400000|2022-01-19 06:40:00|13608.7|13607.8|13608.9|13608|13610.1|13609.1|13607.5|13606.6|401
1642574700000|2022-01-19 06:45:00|13609|13608.1|13608.4|13607.5|13609.6|13608.6|13607.5|13606.6|325
1642575000000|2022-01-19 06:50:00|13608.5|13607.6|13604.4|13603.5|13608.9|13607.9|13604.4|13603.5|403
1642575300000|2022-01-19 06:55:00|13604.5|13603.6|13606.3|13603.3|13610.3|13604.5|13602|13599.9|655
1642575600000|2022-01-19 07:00:00|13606|13603|13611|13609.5|13618.8|13617.2|13602.5|13599.3|1258
1642575900000|2022-01-19 07:05:00|13610.7|13609.8|13606|13605.1|13611.2|13610|13602.7|13601.5|748
1642576200000|2022-01-19 07:10:00|13606.1|13605.2|13600.1|13599.2|13606.3|13605.3|13600.1|13598.8|862
1642576500000|2022-01-19 07:15:00|13600|13599.1|13602.2|13601.3|13604.8|13603.4|13597.3|13596.4|885
1642576800000|2022-01-19 07:20:00|13602.3|13601.4|13600.3|13598.8|13604.6|13603.7|13599.8|13598.7|853
1642577100000|2022-01-19 07:25:00|13600.2|13598.7|13599.8|13598.9|13603.6|13602.7|13598.9|13597.7|650
1642577400000|2022-01-19 07:30:00|13599.7|13598.8|13601.8|13600.9|13603.2|13602.3|13598.9|13597.8|605
1642577700000|2022-01-19 07:35:00|13601.7|13600.8|13598.1|13597.2|13603.1|13602.2|13598|13597.1|596
1642578000000|2022-01-19 07:40:00|13598.3|13597.4|13596.1|13595.2|13599.1|13598|13595.9|13594.9|523
1642578300000|2022-01-19 07:45:00|13596|13595.1|13594.1|13593.2|13596.2|13595.3|13591.3|13590.4|722
1642578600000|2022-01-19 07:50:00|13594.2|13593.3|13593.2|13592.3|13597.1|13596.2|13592.7|13591.8|715
1642578900000|2022-01-19 07:55:00|13593.1|13592.2|13590.3|13589.4|13593.2|13592.3|13589|13588.1|629
1642579200000|2022-01-19 08:00:00|13590.2|13589.3|13594.1|13593.2|13596.8|13595.9|13588.4|13587.5|741
1642579500000|2022-01-19 08:05:00|13594.2|13593.3|13594.1|13593.2|13597|13596.1|13592.9|13592|897
1642579800000|2022-01-19 08:10:00|13594.2|13593.3|13596.2|13595.3|13598.3|13597.4|13593.5|13592.6|771
1642580100000|2022-01-19 08:15:00|13596.3|13595.4|13599.1|13598.2|13599.3|13598.4|13596.1|13595.2|625
1642580400000|2022-01-19 08:20:00|13599.2|13598.3|13598.9|13598|13600.8|13599.9|13597.1|13596.2|724
1642580700000|2022-01-19 08:25:00|13599|13598.1|13592.5|13591|13600.4|13599.5|13592.1|13590.6|710
1642581000000|2022-01-19 08:30:00|13592.4|13590.9|13596.5|13595.6|13596.9|13596|13591.2|13590.3|792
1642581300000|2022-01-19 08:35:00|13596.4|13595.5|13596|13595.1|13599.8|13598.9|13593.2|13592.3|783
1642581600000|2022-01-19 08:40:00|13595.9|13595|13598.1|13597.2|13599.2|13598.3|13592.7|13591.7|642
1642581900000|2022-01-19 08:45:00|13598|13597.1|13598.8|13597.9|13601.3|13600.4|13596.3|13595.4|732
1642582200000|2022-01-19 08:50:00|13598.7|13597.8|13599|13598.1|13599.6|13598.3|13592.8|13591.9|792
1642582500000|2022-01-19 08:55:00|13598.9|13598|13593.7|13592.8|13600.5|13599.6|13592.5|13591.6|935
1642582800000|2022-01-19 09:00:00|13593.6|13592.7|13600.9|13600|13601.4|13600.5|13593.6|13592.7|779
1642583100000|2022-01-19 09:05:00|13601|13600.1|13608.4|13607.5|13609.5|13608.6|13600.4|13599.5|804
1642583400000|2022-01-19 09:10:00|13608.7|13607.8|13609.3|13608.4|13610.4|13609.5|13605.9|13605|692
1642583700000|2022-01-19 09:15:00|13609.2|13608.3|13611.3|13610.4|13611.7|13610.8|13606.3|13605.4|788
1642584000000|2022-01-19 09:20:00|13611.4|13610.5|13609|13608.1|13612.2|13611.3|13606.7|13605.8|780
1642584300000|2022-01-19 09:25:00|13608.8|13607.9|13601.9|13601|13609.1|13608.2|13601.4|13600.5|756
1642584600000|2022-01-19 09:30:00|13601.8|13600.9|13603.9|13603|13605.3|13604.4|13601.5|13600.2|709
1642584900000|2022-01-19 09:35:00|13604|13603.1|13609.9|13609|13610.2|13609.3|13603.3|13602.2|660
1642585200000|2022-01-19 09:40:00|13610.3|13609.4|13615.7|13614.8|13617.4|13616.5|13609.1|13608.2|922
1642585500000|2022-01-19 09:45:00|13615.6|13614.7|13618.7|13617.8|13620.5|13619.4|13615.1|13614.2|731
1642585800000|2022-01-19 09:50:00|13618.8|13617.9|13612.6|13611.7|13619.9|13619|13612.5|13611.4|678
1642586100000|2022-01-19 09:55:00|13612.7|13611.8|13613.9|13613|13616.4|13615.5|13611.8|13610.9|858
1642586400000|2022-01-19 10:00:00|13613.8|13612.9|13610.8|13609.9|13616.1|13615.2|13610|13609.1|642
1642586700000|2022-01-19 10:05:00|13610.7|13609.8|13612.6|13611.7|13615.6|13614.7|13610.7|13609.8|785
1642587000000|2022-01-19 10:10:00|13612.7|13611.8|13614.1|13613.2|13616.6|13615.7|13611.3|13610.4|721
1642587300000|2022-01-19 10:15:00|13614|13613.1|13616.4|13614.9|13616.6|13615.5|13613.3|13612.4|526
1642587600000|2022-01-19 10:20:00|13616.5|13615|13620.2|13619.3|13620.9|13619.7|13614.8|13613.6|701
1642587900000|2022-01-19 10:25:00|13620.1|13619.2|13623.4|13622.5|13623.6|13622.7|13618.6|13617.7|629
1642588200000|2022-01-19 10:30:00|13623.3|13622.4|13627.3|13626.4|13627.4|13626.5|13622.3|13621.4|735
1642588500000|2022-01-19 10:35:00|13627.2|13626.3|13622.8|13621.9|13627.6|13626.7|13621.8|13620.9|613
1642588800000|2022-01-19 10:40:00|13623|13622.1|13625|13624.1|13625.9|13625|13623|13622.1|556
1642589100000|2022-01-19 10:45:00|13625.1|13624.2|13626.2|13625.3|13626.6|13625.7|13624.4|13623.5|501
1642589400000|2022-01-19 10:50:00|13626.3|13625.4|13626.1|13624.6|13628.1|13627.2|13624.9|13624|583
1642589700000|2022-01-19 10:55:00|13626.2|13624.7|13632|13631.1|13633.3|13632.4|13625.8|13624.5|629
1642590000000|2022-01-19 11:00:00|13632.1|13631.2|13630.3|13629.4|13632.1|13631.2|13628|13626.9|535
1642590300000|2022-01-19 11:05:00|13630.1|13629.2|13635.9|13635|13638.4|13637.5|13629.7|13628.8|691
1642590600000|2022-01-19 11:10:00|13635.8|13634.9|13637.1|13636.2|13637.4|13636.5|13632.2|13631.3|491
1642590900000|2022-01-19 11:15:00|13637.2|13636.3|13643.7|13642.8|13644.2|13643.1|13634.7|13633.8|623
1642591200000|2022-01-19 11:20:00|13643.8|13642.9|13642|13641.1|13645.2|13644.3|13641.3|13640.4|612
1642591500000|2022-01-19 11:25:00|13641.9|13641|13642.8|13641.9|13644.7|13643.8|13640.6|13639.7|713
1642591800000|2022-01-19 11:30:00|13642.7|13641.8|13639.1|13638.2|13643.7|13642.8|13639|13638|881
1642592100000|2022-01-19 11:35:00|13639|13638.1|13639|13638.1|13640.8|13639.9|13637.8|13636.9|665
1642592400000|2022-01-19 11:40:00|13638.9|13638|13640.6|13639.7|13641.1|13640.2|13638.7|13637.8|461
1642592700000|2022-01-19 11:45:00|13640.3|13639.4|13638.8|13637.9|13640.5|13639.6|13637.7|13636.8|481
1642593000000|2022-01-19 11:50:00|13638.6|13637.7|13636.8|13635.9|13640.3|13639.4|13635|13634.1|549
1642593300000|2022-01-19 11:55:00|13636.5|13635.6|13631|13629.5|13636.7|13635.8|13629.8|13628.5|633
1642593600000|2022-01-19 12:00:00|13631.1|13629.6|13633.7|13632.8|13635.6|13634.7|13630.5|13629.5|541
1642593900000|2022-01-19 12:05:00|13633.8|13632.9|13633.6|13632.7|13636.1|13635.2|13632.6|13631.7|649
1642594200000|2022-01-19 12:10:00|13633.5|13632.6|13629.7|13628.8|13633.6|13632.7|13629.6|13628.7|634
1642594500000|2022-01-19 12:15:00|13629.8|13628.9|13632.7|13631.8|13634|13633|13628.6|13627.7|639
1642594800000|2022-01-19 12:20:00|13632.8|13631.9|13631.7|13630.8|13633|13632.1|13628.7|13627.8|516
1642595100000|2022-01-19 12:25:00|13631.8|13630.9|13627.9|13627|13632.4|13631.5|13626.4|13625.5|632
1642595400000|2022-01-19 12:30:00|13628|13627.1|13631.1|13630.2|13631.4|13630.5|13627.4|13626.5|580
1642595700000|2022-01-19 12:35:00|13631|13630.1|13625.9|13625|13631.1|13630.2|13625.2|13624.3|613
1642596000000|2022-01-19 12:40:00|13626|13625.1|13624|13623.1|13627.2|13626.3|13622.4|13621.5|630
1642596300000|2022-01-19 12:45:00|13624.1|13623.2|13626.1|13625.2|13627.3|13626.4|13623.1|13621.8|546
1642596600000|2022-01-19 12:50:00|13626|13625.1|13627.8|13626.9|13629|13628.1|13626|13624.9|577
1642596900000|2022-01-19 12:55:00|13627.7|13626.8|13625.2|13624.3|13628|13627.1|13623|13622.1|596
1642597200000|2022-01-19 13:00:00|13625.1|13624.2|13637|13636.1|13637.1|13636.2|13624.7|13623.8|813
1642597500000|2022-01-19 13:05:00|13636.9|13636|13643|13642.1|13644|13643.1|13636.4|13635.5|939
1642597800000|2022-01-19 13:10:00|13643.1|13642.2|13642.1|13641.2|13644.4|13643.5|13640.3|13639.4|611
1642598100000|2022-01-19 13:15:00|13642.2|13641.3|13642|13641.1|13644.2|13643.3|13639.7|13638.8|640
1642598400000|2022-01-19 13:20:00|13641.9|13641|13638.9|13638|13643.3|13642.4|13637.4|13636.5|751
1642598700000|2022-01-19 13:25:00|13638.8|13637.9|13640.4|13638.9|13640.5|13639.4|13637.8|13636.9|605
1642599000000|2022-01-19 13:30:00|13640.3|13638.8|13637.6|13636.7|13640.7|13639.2|13636.9|13636|771
1642599300000|2022-01-19 13:35:00|13637.5|13636.6|13633.6|13632.7|13638.2|13637.3|13632.9|13631.9|661
1642599600000|2022-01-19 13:40:00|13633.5|13632.6|13623.2|13622.3|13634.6|13633.7|13621.3|13620.4|773
1642599900000|2022-01-19 13:45:00|13623.5|13622.6|13624.3|13623.4|13626.1|13625.2|13623.2|13622.1|722
1642600200000|2022-01-19 13:50:00|13624.2|13623.3|13627.9|13627|13632.5|13631.6|13623.9|13623|822
1642600500000|2022-01-19 13:55:00|13627.8|13626.9|13629.7|13628.8|13631.2|13630.3|13626|13625.1|869
1642600800000|2022-01-19 14:00:00|13629.5|13628.6|13631.3|13630.4|13633.3|13632.4|13629.5|13628.6|752
1642601100000|2022-01-19 14:05:00|13631.2|13630.3|13627|13626.1|13633.6|13632.7|13626.8|13625.9|717
1642601400000|2022-01-19 14:10:00|13627.1|13626.2|13629.4|13628.5|13632.3|13630.8|13626.3|13625.4|967
1642601700000|2022-01-19 14:15:00|13629.2|13628.3|13631.1|13630.2|13634.5|13633.6|13628.7|13627.3|881
1642602000000|2022-01-19 14:20:00|13631|13630.1|13634.5|13633.6|13637.9|13637|13631|13630.1|887
1642602300000|2022-01-19 14:25:00|13634.6|13633.7|13637.2|13636.3|13642.1|13641.2|13633.5|13632.6|811
1642602600000|2022-01-19 14:30:00|13637.1|13636.2|13635|13634.1|13641.2|13640.3|13634.1|13633.2|738
1642602900000|2022-01-19 14:35:00|13634.9|13634|13641.1|13640.2|13645|13644.1|13634.6|13633.7|924
1642603200000|2022-01-19 14:40:00|13641.2|13640.3|13643.6|13642.7|13645.9|13645|13639.2|13638.1|1095
1642603500000|2022-01-19 14:45:00|13643.9|13642.4|13640.7|13639.2|13649.1|13648.2|13640.4|13639.2|1104
1642603800000|2022-01-19 14:50:00|13640.6|13639.1|13643.3|13641.8|13646.6|13645.3|13639.1|13638|1145
1642604100000|2022-01-19 14:55:00|13643.4|13641.9|13643.7|13642.8|13646.3|13645.1|13642.3|13641.1|1042
1642604400000|2022-01-19 15:00:00|13643.6|13642.7|13646.5|13645.6|13648.1|13647|13640.6|13639.5|1108
1642604700000|2022-01-19 15:05:00|13646.6|13645.7|13646.2|13645.3|13649.1|13648.2|13644.8|13643.7|870
1642605000000|2022-01-19 15:10:00|13646.1|13645.2|13643.9|13643|13649.5|13648.5|13643.3|13642.4|767
1642605300000|2022-01-19 15:15:00|13644|13643.1|13636|13635.1|13644.7|13643.8|13634.9|13633.7|955
1642605600000|2022-01-19 15:20:00|13636.2|13635.3|13630.1|13629.2|13637.5|13636.5|13629.3|13628.4|732
1642605900000|2022-01-19 15:25:00|13630.2|13629.3|13634.4|13633.5|13634.9|13633.8|13630|13628.9|844
1642606200000|2022-01-19 15:30:00|13634.8|13633.9|13635.9|13635|13638.5|13637.6|13634.2|13633.3|869
1642606500000|2022-01-19 15:35:00|13636|13635.1|13631.8|13630.3|13638.3|13637.4|13630.9|13630|906
1642606800000|2022-01-19 15:40:00|13631.7|13630.2|13634.3|13633.4|13636.5|13635.6|13629.8|13628.8|906
1642607100000|2022-01-19 15:45:00|13634.1|13633.2|13632.6|13631.1|13635.6|13634.7|13630.9|13630|794
1642607400000|2022-01-19 15:50:00|13632.5|13631|13633.1|13632.2|13638.2|13637.2|13632.5|13631|1038
1642607700000|2022-01-19 15:55:00|13633|13632.1|13628.5|13627.6|13634.3|13633.4|13626.9|13626|1140
1642608000000|2022-01-19 16:00:00|13628.6|13627.7|13630.7|13629.8|13632.2|13631.3|13628.4|13627.5|975
1642608300000|2022-01-19 16:05:00|13630.9|13629.4|13630.3|13629.4|13631|13630.1|13628.5|13627.6|724
1642608600000|2022-01-19 16:10:00|13630.2|13629.3|13630.5|13629.6|13630.8|13629.6|13628.6|13627.7|508
1642608900000|2022-01-19 16:15:00|13630.3|13629.4|13629|13628.1|13633.5|13632.6|13628.5|13627.6|500
1642609200000|2022-01-19 16:20:00|13628.9|13628|13630|13629.1|13630.6|13629.5|13628.6|13627.7|419
1642609500000|2022-01-19 16:25:00|13630.1|13629.2|13631|13630.1|13632.8|13631.8|13629.9|13628.9|723
1642609800000|2022-01-19 16:30:00|13631.1|13630.2|13630.1|13629.2|13632.6|13631.7|13629|13628.1|726
1642610100000|2022-01-19 16:35:00|13630.2|13629.3|13631.1|13630.2|13632|13631.1|13629.3|13628.4|724
1642610400000|2022-01-19 16:40:00|13631|13630.1|13629|13628.1|13632.2|13631.3|13628.5|13627.6|643
1642610700000|2022-01-19 16:45:00|13628.9|13628|13625.9|13625|13629.4|13628.4|13625.7|13624.8|586
1642611000000|2022-01-19 16:50:00|13626|13625.1|13625.2|13624.3|13627.8|13626.7|13624.8|13623.8|654
1642611300000|2022-01-19 16:55:00|13625.1|13624.2|13624|13623.1|13626.5|13625.6|13623.8|13622.9|684
1642611600000|2022-01-19 17:00:00|13624.1|13623.2|13624.8|13623.9|13625.4|13624.5|13622.7|13621.4|622
1642611900000|2022-01-19 17:05:00|13625.2|13623.7|13626.2|13624.7|13628.6|13627.6|13624.7|13623.6|681
1642612200000|2022-01-19 17:10:00|13626.1|13624.6|13632.1|13630.6|13632.5|13631|13625.5|13624.5|550
1642612500000|2022-01-19 17:15:00|13632.3|13630.8|13630|13629.1|13632.6|13631.5|13628|13626.9|539
1642612800000|2022-01-19 17:20:00|13630.1|13629.2|13630.4|13629.5|13630.6|13629.7|13625.6|13624.7|515
1642613100000|2022-01-19 17:25:00|13630.6|13629.7|13635|13634.1|13635.8|13634.7|13630.6|13629.7|574
1642613400000|2022-01-19 17:30:00|13635.1|13634.2|13631.8|13630.9|13635.6|13634.5|13631.6|13630.6|521
1642613700000|2022-01-19 17:35:00|13631.9|13631|13630|13628.5|13633.5|13632.3|13628.8|13627.5|646
1642614000000|2022-01-19 17:40:00|13629.9|13628.4|13626.6|13625.1|13630.6|13629.4|13624.3|13623.2|748
1642614300000|2022-01-19 17:45:00|13626.3|13625.4|13625.6|13624.1|13630.1|13629.2|13624.9|13623.8|722
1642614600000|2022-01-19 17:50:00|13625.7|13624.2|13625.1|13624.2|13627.2|13626.1|13623.8|13622.5|689
1642614900000|2022-01-19 17:55:00|13625.2|13623.7|13626.6|13625.1|13627.6|13626.5|13624.6|13623.7|706
1642615200000|2022-01-19 18:00:00|13626.5|13625|13626.7|13625.2|13627.9|13626.8|13622.3|13621.2|896
1642615500000|2022-01-19 18:05:00|13626.2|13625.3|13627.1|13626.2|13628.8|13627.6|13624.6|13623.7|557
1642615800000|2022-01-19 18:10:00|13627.2|13626.3|13631.6|13630.1|13631.8|13630.7|13626.9|13626|562
1642616100000|2022-01-19 18:15:00|13631.5|13630|13631.7|13630.8|13633.6|13632.5|13630.6|13629.2|549
1642616400000|2022-01-19 18:20:00|13631.4|13630.5|13633.1|13632.2|13633.6|13632.6|13630.5|13629.6|473
1642616700000|2022-01-19 18:25:00|13633.2|13632.3|13631.3|13630.4|13635.2|13634.3|13631.2|13630.3|576
1642617000000|2022-01-19 18:30:00|13631.2|13630.3|13631.8|13630.9|13632.6|13631.7|13630.5|13629.6|440
1642617300000|2022-01-19 18:35:00|13631.7|13630.8|13630.1|13629.2|13632.1|13631.2|13630|13628.9|438
1642617600000|2022-01-19 18:40:00|13630|13629.1|13631.7|13630.8|13632.1|13631|13629.1|13627.9|545
1642617900000|2022-01-19 18:45:00|13631.8|13630.9|13632.6|13631.7|13632.8|13631.7|13630.7|13629.6|488
1642618200000|2022-01-19 18:50:00|13632.7|13631.8|13630.2|13629.3|13632.7|13631.8|13629.9|13628.8|427
1642618500000|2022-01-19 18:55:00|13630.3|13629.4|13628.4|13627.5|13631.2|13630.1|13627|13626.1|554
1642618800000|2022-01-19 19:00:00|13628.3|13627.4|13626.1|13625.2|13628.9|13627.7|13625.8|13624.9|485
1642619100000|2022-01-19 19:05:00|13626.2|13625.3|13623.4|13622.5|13626.2|13625.3|13623|13622.1|576
1642619400000|2022-01-19 19:10:00|13623.3|13622.4|13621.8|13620.3|13624.5|13623.5|13621.3|13620.1|464
1642619700000|2022-01-19 19:15:00|13621.7|13620.2|13624.2|13623.3|13624.3|13623.4|13621.2|13620.1|389
1642620000000|2022-01-19 19:20:00|13624.1|13623.2|13624.5|13623.6|13625.7|13624.8|13624.1|13622.9|351
1642620300000|2022-01-19 19:25:00|13624.2|13623.3|13624.2|13623.3|13624.9|13623.8|13622.3|13621.2|382
1642620600000|2022-01-19 19:30:00|13624.1|13623.2|13625.1|13623.6|13625.6|13624.6|13623|13622.1|448
1642620900000|2022-01-19 19:35:00|13625|13623.5|13625.2|13624.3|13626.6|13625.7|13624.1|13622.9|536
1642621200000|2022-01-19 19:40:00|13625.3|13624.4|13627.2|13626.3|13628.8|13627.9|13624.6|13623.2|408
1642621500000|2022-01-19 19:45:00|13627|13626.1|13623.5|13622.6|13627.3|13626.4|13622.6|13621.5|397
1642621800000|2022-01-19 19:50:00|13623.4|13622.5|13625.2|13623.7|13625.9|13624.8|13623.1|13622.2|507
1642622100000|2022-01-19 19:55:00|13624.8|13623.9|13626.3|13625.4|13628.2|13627|13624.8|13623.9|521
1642622400000|2022-01-19 20:00:00|13626.4|13625.5|13624.6|13623.1|13627.1|13625.9|13623.6|13622.4|560
1642622700000|2022-01-19 20:05:00|13624.5|13623|13627.6|13626.7|13627.9|13626.8|13623.9|13622.6|481
1642623000000|2022-01-19 20:10:00|13627.5|13626.6|13626.6|13625.7|13628.4|13627.1|13626.3|13625|466
1642623300000|2022-01-19 20:15:00|13626.7|13625.8|13625.5|13624|13628.9|13627.7|13624.1|13622.8|544
1642623600000|2022-01-19 20:20:00|13625.4|13623.9|13624.4|13622.9|13625.9|13624.4|13623.9|13622.7|447
1642623900000|2022-01-19 20:25:00|13624.5|13623|13625.9|13625|13626.2|13625.3|13624.2|13622.7|425
1642624200000|2022-01-19 20:30:00|13625.8|13624.9|13626|13625.1|13626.3|13625.4|13624.3|13623.1|346
1642624500000|2022-01-19 20:35:00|13625.9|13625|13623.6|13622.7|13626|13625|13623.6|13622.4|404
1642624800000|2022-01-19 20:40:00|13623.4|13622.5|13625.3|13624.4|13626.1|13625.1|13622.8|13621.9|396
1642625100000|2022-01-19 20:45:00|13625.2|13624.3|13624.5|13623|13626.5|13625.4|13624.5|13623|338
1642625400000|2022-01-19 20:50:00|13624.6|13623.1|13621.7|13620.2|13624.6|13623.3|13620.8|13619.5|598
1642625700000|2022-01-19 20:55:00|13621.9|13620.4|13619.1|13618.2|13622.8|13621.5|13617.5|13616.4|605
1642626000000|2022-01-19 21:00:00|13619|13618.1|13619.4|13617.9|13621.3|13620|13618.6|13617.5|511
1642626300000|2022-01-19 21:05:00|13619.5|13618|13618.1|13617.2|13620.5|13619.4|13617.9|13616.6|245
1642626600000|2022-01-19 21:10:00|13618.2|13617.3|13615.6|13614.7|13618.9|13617.4|13615.3|13614.3|268
1642626900000|2022-01-19 21:15:00|13615.7|13614.8|13617.5|13616|13617.5|13616.1|13614.8|13613.3|233
1642627200000|2022-01-19 21:20:00|13617.4|13615.9|13614.7|13613.2|13617.4|13616.5|13614.2|13613|234
1642627500000|2022-01-19 21:25:00|13614.8|13613.3|13617.3|13616.4|13618.2|13616.8|13614.7|13613.2|316
1642627800000|2022-01-19 21:30:00|13617.2|13616.3|13615.9|13614.4|13617.9|13616.8|13615.4|13614.2|206
1642628100000|2022-01-19 21:35:00|13615.8|13614.3|13613.6|13612.7|13616.6|13615.7|13613.6|13612.1|163
1642628400000|2022-01-19 21:40:00|13613.9|13612.4|13615|13614.1|13616.2|13614.9|13613.6|13612.1|264
1642628700000|2022-01-19 21:45:00|13615.2|13613.7|13615.1|13613.6|13615.8|13614.4|13614.8|13613.3|137
1642629000000|2022-01-19 21:50:00|13615|13613.5|13615.4|13613.9|13615.9|13614.3|13614.6|13613|320
1642629300000|2022-01-19 21:55:00|13615|13613.2|13614.5|13608.9|13616.5|13614.4|13612.8|13608.2|919
1642629600000|2022-01-19 22:00:00|13614.8|13609|13614.9|13608.1|13616|13609.1|13614.6|13606.7|52
1642629900000|2022-01-19 22:05:00|13614.8|13608|13614.8|13608.9|13615.5|13609.2|13614.5|13607.5|74
1642630200000|2022-01-19 22:10:00|13615|13607.3|13613.7|13602.7|13617|13610.1|13612.8|13601.8|207
1642630500000|2022-01-19 22:15:00|13614.2|13603.2|13614.7|13603.9|13615.6|13604.6|13613.1|13602.1|187
1642630800000|2022-01-19 22:20:00|13614.6|13603.6|13616|13605|13617.4|13607.9|13613.9|13602.9|220
1642631100000|2022-01-19 22:25:00|13615.9|13604.9|13616.2|13605.2|13619|13608|13615.2|13604.2|194
1642631400000|2022-01-19 22:30:00|13616.7|13605.7|13615|13605.3|13617.9|13607.4|13612.7|13603.6|436
1642631700000|2022-01-19 22:35:00|13614.5|13605.8|13612|13605.2|13614.5|13606.8|13610.2|13600.6|402
1642632000000|2022-01-19 22:40:00|13611.9|13605.3|13614.2|13607.9|13615.9|13608.2|13611.4|13604.9|279
1642632300000|2022-01-19 22:45:00|13614.1|13607.7|13614.8|13606.7|13616.1|13608.8|13613.4|13605.8|258
1642632600000|2022-01-19 22:50:00|13614.5|13606.4|13615.7|13609.8|13616.7|13609.8|13614.4|13606.3|230
1642632900000|2022-01-19 22:55:00|13615.3|13609.1|13615.8|13609.6|13616.3|13610.1|13615|13607.7|209
1642633200000|2022-01-19 23:00:00|13615.6|13610|13610.6|13608.1|13615.6|13610|13610.4|13602.3|557
1642633500000|2022-01-19 23:05:00|13610.5|13607|13610.7|13607.2|13611.2|13608.7|13610|13605.9|239
1642633800000|2022-01-19 23:10:00|13610.6|13607|13609.3|13607.8|13611.8|13608.4|13608.1|13605.1|335
1642634100000|2022-01-19 23:15:00|13609.7|13607.4|13610.4|13608.9|13611.4|13609.9|13609.4|13607.4|151
1642634400000|2022-01-19 23:20:00|13610.3|13608.8|13609.5|13608|13610.5|13609|13608.7|13606.8|366
1642634700000|2022-01-19 23:25:00|13609.3|13607.8|13608|13606.5|13610.7|13608.9|13607.8|13606.1|205
1642635000000|2022-01-19 23:30:00|13607.9|13606.4|13608.5|13607|13610.2|13608.7|13607.9|13606.1|183
1642635300000|2022-01-19 23:35:00|13608.6|13607.1|13609.9|13608.4|13610.3|13608.5|13608.4|13606.9|176
1642635600000|2022-01-19 23:40:00|13610|13608.5|13610.8|13609.3|13611.6|13609.8|13608.5|13606.7|257
1642635900000|2022-01-19 23:45:00|13610.9|13609.4|13610.5|13609|13612|13610.5|13610.3|13608.8|170
1642636200000|2022-01-19 23:50:00|13610.4|13608.9|13609.2|13607.7|13610.5|13609|13608.5|13607|203
1642636500000|2022-01-19 23:55:00|13609.3|13607.8|13609.7|13608.2|13609.9|13608.3|13608.5|13606.9|174
1642636800000|2022-01-20 00:00:00|13609.8|13608.9|13611.7|13610.2|13612.6|13611.1|13609.8|13608.7|427
1642637100000|2022-01-20 00:05:00|13611.6|13610.1|13612.2|13611.3|13612.7|13611.3|13611.4|13610.1|202
1642637400000|2022-01-20 00:10:00|13612.4|13610.9|13612.7|13611.2|13613.7|13612.4|13612|13610.6|221
1642637700000|2022-01-20 00:15:00|13612.8|13611.3|13614.3|13612.8|13614.7|13613.5|13612.2|13610.9|248
1642638000000|2022-01-20 00:20:00|13614.6|13613.1|13614.7|13613.2|13614.9|13613.7|13613.3|13612.1|202
1642638300000|2022-01-20 00:25:00|13614.6|13613.1|13614.6|13613.1|13614.8|13613.6|13613.3|13612|235
1642638600000|2022-01-20 00:30:00|13614.7|13613.2|13616.3|13614.8|13616.4|13615.1|13614.4|13612.9|436
1642638900000|2022-01-20 00:35:00|13616.2|13614.7|13615.7|13614.2|13616.2|13614.7|13614.1|13613|278
1642639200000|2022-01-20 00:40:00|13615.6|13614.1|13615.5|13614|13615.7|13614.5|13614.1|13612.9|259
1642639500000|2022-01-20 00:45:00|13615.6|13614.1|13615.5|13614|13616.4|13614.9|13614.8|13613.6|209
1642639800000|2022-01-20 00:50:00|13615.4|13613.9|13621.8|13620.3|13622|13620.6|13614.2|13613|474
1642640100000|2022-01-20 00:55:00|13622|13620.5|13624.5|13623|13625.6|13624.4|13618.7|13617.6|458
1642640400000|2022-01-20 01:00:00|13624.6|13623.1|13623.4|13622.5|13625.1|13624.2|13621.8|13620.7|498
1642640700000|2022-01-20 01:05:00|13623.3|13622.4|13629.1|13628.2|13629.4|13628.4|13623.1|13622.2|358
1642641000000|2022-01-20 01:10:00|13629|13628.1|13630.5|13629.6|13632.6|13631.4|13627.5|13626.6|488
1642641300000|2022-01-20 01:15:00|13630.4|13629.5|13635.1|13634.2|13636.6|13635.5|13628.3|13627.1|870
1642641600000|2022-01-20 01:20:00|13635|13634.1|13632.4|13631.5|13635.5|13634.2|13632.2|13630.8|519
1642641900000|2022-01-20 01:25:00|13632.3|13631.4|13633.5|13632.6|13634.6|13633.4|13631.3|13630|503
1642642200000|2022-01-20 01:30:00|13633.4|13632.5|13634.2|13633.3|13636.5|13635.2|13632.4|13631.5|543
1642642500000|2022-01-20 01:35:00|13634.3|13633.4|13632.1|13631.2|13634.7|13633.5|13632|13630.9|559
1642642800000|2022-01-20 01:40:00|13632.4|13630.9|13632.8|13631.9|13634.4|13633.2|13632|13630.8|570
1642643100000|2022-01-20 01:45:00|13632.6|13631.7|13628.8|13627.3|13633.5|13632.4|13628.6|13627.2|706
1642643400000|2022-01-20 01:50:00|13628.9|13627.4|13630.3|13629.4|13631|13629.7|13627.9|13626.7|474
1642643700000|2022-01-20 01:55:00|13630.7|13629.2|13629.2|13627.7|13631.3|13630.2|13628.2|13627.3|565
1642644000000|2022-01-20 02:00:00|13629.3|13627.8|13626.7|13625.8|13630.9|13629.8|13626.5|13625.6|458
1642644300000|2022-01-20 02:05:00|13626.5|13625.6|13624.3|13623.4|13627.7|13626.6|13623.8|13622.9|502
1642644600000|2022-01-20 02:10:00|13624.4|13623.5|13622|13620.5|13627.2|13625.8|13621.5|13620.4|563
1642644900000|2022-01-20 02:15:00|13622.1|13620.6|13625.7|13624.2|13626.6|13625.4|13619.4|13618.1|705
1642645200000|2022-01-20 02:20:00|13625.6|13624.1|13624|13622.5|13626.6|13625.7|13623.2|13622.3|513
1642645500000|2022-01-20 02:25:00|13623.9|13622.4|13622.9|13622|13624.4|13623.3|13620.7|13619.8|582
1642645800000|2022-01-20 02:30:00|13623.1|13622.2|13623.8|13622.9|13625.3|13624.2|13622.9|13622|585
1642646100000|2022-01-20 02:35:00|13623.9|13623|13623.4|13622.5|13625|13624.1|13623.1|13622.2|508
1642646400000|2022-01-20 02:40:00|13623.3|13622.4|13622.2|13621.3|13624.3|13623.2|13621.7|13620.6|400
1642646700000|2022-01-20 02:45:00|13622.3|13621.4|13622.7|13621.8|13624|13623.1|13621.9|13620.8|396
1642647000000|2022-01-20 02:50:00|13622.8|13621.9|13625.3|13624.4|13626|13624.7|13622.7|13621.8|369
1642647300000|2022-01-20 02:55:00|13625.2|13624.3|13626.9|13626|13628.1|13627.1|13624.5|13623.3|460
1642647600000|2022-01-20 03:00:00|13627|13626.1|13624.9|13624|13627.9|13627|13624.8|13623.7|335
1642647900000|2022-01-20 03:05:00|13624.7|13623.8|13624.2|13623.3|13627|13625.8|13624|13622.9|420
1642648200000|2022-01-20 03:10:00|13624.1|13623.2|13624.4|13623.5|13624.8|13623.8|13623.8|13622.7|252
1642648500000|2022-01-20 03:15:00|13624.3|13623.4|13626.3|13625.4|13626.5|13625.4|13623.8|13622.9|314
1642648800000|2022-01-20 03:20:00|13626.4|13625.5|13627.1|13626.2|13628.2|13627.3|13626|13624.8|388
1642649100000|2022-01-20 03:25:00|13627|13626.1|13626.5|13625.6|13627.5|13626.6|13625.7|13624.8|250
1642649400000|2022-01-20 03:30:00|13626.3|13625.4|13626.1|13625.2|13627.5|13626.4|13625.4|13624.3|329
1642649700000|2022-01-20 03:35:00|13626|13625.1|13627.2|13626.3|13627.7|13626.4|13624.3|13623.4|234
1642650000000|2022-01-20 03:40:00|13627.1|13626.2|13627.4|13626.5|13628|13626.8|13626|13625.1|277
1642650300000|2022-01-20 03:45:00|13627.5|13626.6|13626.5|13625.6|13628.2|13627|13625.5|13624.5|321
1642650600000|2022-01-20 03:50:00|13626.4|13625.5|13627.5|13626.6|13629.8|13628.7|13626|13625.1|408
1642650900000|2022-01-20 03:55:00|13627.4|13626.5|13627.5|13626.6|13628.4|13627.5|13626.6|13625.4|343
1642651200000|2022-01-20 04:00:00|13627.6|13626.7|13626.5|13625.6|13628.9|13627.8|13626.5|13625.4|458
1642651500000|2022-01-20 04:05:00|13626.4|13625.5|13624.3|13623.4|13626.6|13625.7|13623.9|13622.9|386
1642651800000|2022-01-20 04:10:00|13624.2|13623.3|13624.6|13623.7|13625.3|13624.1|13623.8|13622.6|369
1642652100000|2022-01-20 04:15:00|13624.5|13623.6|13625.2|13623.7|13625.3|13624.2|13622.6|13621.6|475
1642652400000|2022-01-20 04:20:00|13625.3|13623.8|13624.9|13623.4|13625.6|13624.5|13623.9|13622.5|278
1642652700000|2022-01-20 04:25:00|13625|13623.5|13625.9|13625|13626.5|13625.6|13624.1|13622.9|290
1642653000000|2022-01-20 04:30:00|13625.8|13624.9|13627|13626.1|13627.3|13626.2|13625.2|13624.1|219
1642653300000|2022-01-20 04:35:00|13626.9|13626|13627|13626.1|13628.2|13626.9|13625.8|13624.7|261
1642653600000|2022-01-20 04:40:00|13627.2|13626.3|13625.4|13624.5|13628.1|13626.9|13625.2|13624.3|205
1642653900000|2022-01-20 04:45:00|13625.3|13624.4|13626.3|13625.4|13627.1|13625.9|13625.2|13624.3|280
1642654200000|2022-01-20 04:50:00|13626.5|13625|13625.3|13624.4|13627.5|13626.2|13625.1|13624.2|276
1642654500000|2022-01-20 04:55:00|13625.2|13624.3|13625.3|13624.4|13626.4|13625.5|13625.1|13624.2|181
1642654800000|2022-01-20 05:00:00|13625.4|13624.5|13625.1|13624.2|13626.5|13625.6|13624.2|13623.3|250
1642655100000|2022-01-20 05:05:00|13625.2|13624.3|13622.1|13621.2|13625.3|13624.3|13621.8|13620.4|372
1642655400000|2022-01-20 05:10:00|13622.2|13621.3|13622.2|13621.3|13624.3|13623.3|13620.2|13619.3|459
1642655700000|2022-01-20 05:15:00|13622.3|13621.4|13623.5|13622.6|13623.8|13622.9|13621.6|13620.4|420
1642656000000|2022-01-20 05:20:00|13623.6|13622.7|13623.4|13622.5|13624.4|13623.3|13622.1|13621|438
1642656300000|2022-01-20 05:25:00|13623.3|13622.4|13625.3|13624.4|13625.7|13624.6|13622.6|13621.7|372
1642656600000|2022-01-20 05:30:00|13625.4|13624.5|13623.4|13622.5|13626.6|13625.7|13623.1|13622.2|439
1642656900000|2022-01-20 05:35:00|13623.3|13622.4|13621.6|13620.7|13623.3|13622.4|13621.5|13620.5|376
1642657200000|2022-01-20 05:40:00|13621.5|13620.6|13621.1|13620.2|13622.4|13621.3|13620.9|13619.8|405
1642657500000|2022-01-20 05:45:00|13621.8|13620.9|13625.5|13624.6|13625.6|13624.7|13621.4|13620.5|304
1642657800000|2022-01-20 05:50:00|13625.4|13624.5|13626.5|13625.6|13627.2|13626.3|13624.5|13623.6|278
1642658100000|2022-01-20 05:55:00|13626.6|13625.7|13624.3|13623.4|13626.7|13625.8|13623.5|13622.6|391
1642658400000|2022-01-20 06:00:00|13624.2|13623.3|13624.7|13623.8|13626.5|13625.6|13623.1|13622.2|459
1642658700000|2022-01-20 06:05:00|13625|13623.5|13623.4|13622.5|13625|13623.7|13623|13621.7|336
1642659000000|2022-01-20 06:10:00|13623.5|13622.6|13626.2|13625.3|13626.5|13625.6|13622.1|13621.2|380
1642659300000|2022-01-20 06:15:00|13626.3|13625.4|13628.4|13627.5|13628.4|13627.5|13625.3|13624.4|398
1642659600000|2022-01-20 06:20:00|13628.2|13627.3|13629.3|13628.4|13629.7|13628.5|13627.5|13626.6|312
1642659900000|2022-01-20 06:25:00|13629.2|13628.3|13628.1|13627.2|13629.7|13628.8|13626.6|13625.7|409
1642660200000|2022-01-20 06:30:00|13628.2|13627.3|13628.8|13627.9|13629.3|13628.4|13627|13625.8|395
1642660500000|2022-01-20 06:35:00|13628.7|13627.8|13628.5|13627.6|13629.4|13628.5|13626.9|13625.9|388
1642660800000|2022-01-20 06:40:00|13628.4|13627.5|13629.7|13628.8|13629.8|13628.9|13627.8|13626.7|386
1642661100000|2022-01-20 06:45:00|13629.8|13628.9|13629.1|13628.2|13631.3|13630.4|13629|13627.8|376
1642661400000|2022-01-20 06:50:00|13629.2|13628.3|13626.8|13625.9|13629.6|13628.7|13625.5|13624.6|355
1642661700000|2022-01-20 06:55:00|13626.9|13626|13628.7|13627.2|13628.9|13627.8|13625.2|13624|387
1642662000000|2022-01-20 07:00:00|13628.9|13627.4|13627.1|13626.2|13629.6|13628.5|13626.5|13625.6|754
1642662300000|2022-01-20 07:05:00|13627|13626.1|13628.5|13627.6|13629.6|13628.7|13626.6|13625.7|628
1642662600000|2022-01-20 07:10:00|13628.4|13627.5|13626.4|13625.5|13629.9|13628.8|13626|13624.6|518
1642662900000|2022-01-20 07:15:00|13626.3|13625.4|13624.8|13623.9|13626.7|13625.7|13622.1|13621.2|538
1642663200000|2022-01-20 07:20:00|13624.9|13624|13626.7|13625.8|13628.1|13627.2|13623.7|13622.8|552
1642663500000|2022-01-20 07:25:00|13626.9|13626|13629.4|13628.5|13629.5|13628.6|13623.4|13622.5|630
1642663800000|2022-01-20 07:30:00|13629.3|13628.4|13631.7|13630.8|13633|13632.1|13627|13626|641
1642664100000|2022-01-20 07:35:00|13631.6|13630.7|13630.7|13629.2|13633.2|13632|13629.1|13627.9|600
1642664400000|2022-01-20 07:40:00|13631|13630.1|13634.1|13633.2|13634.5|13633.6|13630.3|13629.2|677
1642664700000|2022-01-20 07:45:00|13634.3|13633.4|13629.9|13629|13634.3|13633.4|13629|13628.1|684
1642665000000|2022-01-20 07:50:00|13630|13629.1|13628.1|13627.2|13632.4|13631.5|13627.7|13626.7|602
1642665300000|2022-01-20 07:55:00|13628.3|13627.4|13627.4|13626.5|13630.9|13629.8|13627.1|13626.2|711
1642665600000|2022-01-20 08:00:00|13627.6|13626.7|13634.1|13633.2|13635.5|13634.5|13626.4|13625.5|798
1642665900000|2022-01-20 08:05:00|13634.5|13633|13636.6|13635.7|13637.8|13636.8|13634.1|13632.8|904
1642666200000|2022-01-20 08:10:00|13636.7|13635.8|13635.4|13634.5|13637.8|13636.7|13634.2|13633.3|782
1642666500000|2022-01-20 08:15:00|13635.3|13634.4|13631.3|13630.4|13636.3|13635.4|13631.3|13630.4|759
1642666800000|2022-01-20 08:20:00|13631.2|13630.3|13629.2|13628.3|13631.4|13630.5|13627.3|13626.4|780
1642667100000|2022-01-20 08:25:00|13629.1|13628.2|13632.1|13631.2|13632.9|13632|13628.1|13627|608
1642667400000|2022-01-20 08:30:00|13632.3|13631.4|13633.4|13632.5|13634.4|13633.5|13629.4|13628.5|699
1642667700000|2022-01-20 08:35:00|13633.5|13632.6|13632.2|13631.3|13633.6|13632.7|13629.3|13628.4|767
1642668000000|2022-01-20 08:40:00|13632.1|13631.2|13633.1|13632.2|13634.6|13633.7|13631.2|13630.3|743
1642668300000|2022-01-20 08:45:00|13633.3|13632.4|13627.4|13626.5|13633.4|13632.5|13627.3|13626.4|564
1642668600000|2022-01-20 08:50:00|13627.5|13626.6|13630.5|13629.6|13631.8|13630.9|13627.4|13626.5|807
1642668900000|2022-01-20 08:55:00|13630.4|13629.5|13630.3|13629.4|13630.7|13629.7|13625.9|13625|770
1642669200000|2022-01-20 09:00:00|13630|13629.1|13629.9|13628.4|13631|13629.9|13627|13626.1|856
1642669500000|2022-01-20 09:05:00|13630|13628.5|13630.8|13629.9|13635.8|13634.5|13628.8|13627.5|969
1642669800000|2022-01-20 09:10:00|13630.6|13629.7|13630.7|13629.8|13631.7|13630.8|13628.4|13627.5|724
1642670100000|2022-01-20 09:15:00|13630.6|13629.7|13630.2|13629.3|13633.3|13632.4|13628.7|13627.8|742
1642670400000|2022-01-20 09:20:00|13630.1|13629.2|13631.6|13630.7|13631.8|13630.9|13628.2|13627.3|576
1642670700000|2022-01-20 09:25:00|13631.5|13630.6|13634.2|13633.3|13636.3|13635.4|13630.6|13629.7|684
1642671000000|2022-01-20 09:30:00|13634.3|13633.4|13637.3|13636.4|13637.7|13636.8|13631.2|13630.3|656
1642671300000|2022-01-20 09:35:00|13637.2|13636.3|13636.5|13635.6|13637.4|13636.5|13632.4|13631.5|665
1642671600000|2022-01-20 09:40:00|13636.3|13635.4|13629.1|13628.2|13637.7|13636.8|13629.1|13628.1|601
1642671900000|2022-01-20 09:45:00|13629.2|13628.3|13620.8|13619.3|13629.4|13628.3|13620.5|13619.3|745
1642672200000|2022-01-20 09:50:00|13620.9|13619.4|13626.2|13625.3|13626.5|13625.6|13619.4|13618.5|620
1642672500000|2022-01-20 09:55:00|13625.9|13625|13627.7|13626.8|13629.9|13629|13624.2|13623|632
1642672800000|2022-01-20 10:00:00|13627.6|13626.7|13625.1|13624.2|13628.5|13627.6|13623.7|13622.8|697
1642673100000|2022-01-20 10:05:00|13625|13624.1|13626.5|13625.6|13627.3|13626.4|13622.6|13621.7|621
1642673400000|2022-01-20 10:10:00|13626.4|13625.5|13624.8|13623.9|13627.5|13626.6|13623|13621.7|474
1642673700000|2022-01-20 10:15:00|13624.9|13624|13625.2|13624.3|13628.3|13627.4|13623.8|13622.9|568
1642674000000|2022-01-20 10:20:00|13625|13624.1|13620.2|13619.3|13625.9|13625|13620.1|13619.2|536
1642674300000|2022-01-20 10:25:00|13620.1|13619.2|13621|13620.1|13621.7|13620.5|13617.8|13616.9|650
1642674600000|2022-01-20 10:30:00|13620.5|13619.6|13617.9|13617|13622.2|13621.3|13615.8|13614.6|898
1642674900000|2022-01-20 10:35:00|13617.8|13616.9|13623.9|13623|13625.8|13624.9|13616.4|13615.5|735
1642675200000|2022-01-20 10:40:00|13624.3|13623.4|13622.4|13621.5|13625.2|13624.3|13621.3|13620.4|526
1642675500000|2022-01-20 10:45:00|13622.5|13621.6|13618.9|13618|13622.8|13621.9|13618.1|13617.2|566
1642675800000|2022-01-20 10:50:00|13619|13618.1|13619.9|13619|13620.4|13619.2|13617.4|13616.5|659
1642676100000|2022-01-20 10:55:00|13620|13619.1|13617.8|13616.9|13620.7|13619.8|13616.6|13615.5|572
1642676400000|2022-01-20 11:00:00|13617.7|13616.8|13620.1|13619.2|13620.9|13620|13616|13615.1|665
1642676700000|2022-01-20 11:05:00|13620.2|13619.3|13620.2|13619.3|13620.9|13620|13616.9|13616|536
1642677000000|2022-01-20 11:10:00|13620.1|13619.2|13619.3|13618.4|13622.4|13621.5|13617.1|13616.2|675
1642677300000|2022-01-20 11:15:00|13619.2|13618.3|13615.4|13614.5|13619.6|13618.7|13615.3|13614.4|672
1642677600000|2022-01-20 11:20:00|13615.3|13614.4|13614.2|13613.3|13615.4|13614.5|13613.5|13612.4|723
1642677900000|2022-01-20 11:25:00|13614.3|13613.4|13612|13611.1|13617.5|13616.6|13611|13610.1|692
1642678200000|2022-01-20 11:30:00|13612.1|13611.2|13615.4|13614.5|13617.3|13616.3|13612.1|13611.2|782
1642678500000|2022-01-20 11:35:00|13615.3|13614.4|13615.2|13614.3|13616.2|13615.2|13612.7|13611.8|500
1642678800000|2022-01-20 11:40:00|13615.1|13614.2|13613.4|13612.5|13618|13617.1|13612.9|13612|539
1642679100000|2022-01-20 11:45:00|13613.2|13612.3|13612.2|13611.3|13614.3|13613.4|13610.9|13610|553
1642679400000|2022-01-20 11:50:00|13612.5|13611.6|13611.4|13610.5|13617.4|13616.5|13611.3|13610.4|547
1642679700000|2022-01-20 11:55:00|13611.3|13610.4|13608.1|13607.2|13611.8|13610.9|13605|13603.9|699
1642680000000|2022-01-20 12:00:00|13608.2|13607.3|13604.8|13603.9|13608.4|13607.5|13604|13603.1|637
1642680300000|2022-01-20 12:05:00|13604.6|13603.7|13604.1|13603.2|13605.2|13604.3|13599.8|13598.7|538
1642680600000|2022-01-20 12:10:00|13604|13603.1|13603.2|13602.3|13605.9|13605|13603|13602.1|432
1642680900000|2022-01-20 12:15:00|13603.3|13602.4|13606.1|13605.2|13606.2|13605.3|13602.2|13601.3|498
1642681200000|2022-01-20 12:20:00|13606|13605.1|13602.3|13601.4|13606|13605.1|13601.5|13600.6|440
1642681500000|2022-01-20 12:25:00|13602.4|13601.5|13607.4|13606.5|13607.5|13606.6|13601.3|13600.4|436
1642681800000|2022-01-20 12:30:00|13607.7|13606.2|13610.4|13609.5|13611.2|13610.2|13605.9|13605|581
1642682100000|2022-01-20 12:35:00|13610.5|13609.6|13611.2|13610.3|13614.4|13613.5|13608.9|13608|609
1642682400000|2022-01-20 12:40:00|13611.1|13610.2|13613.3|13612.4|13613.8|13612.9|13610.3|13609.4|656
1642682700000|2022-01-20 12:45:00|13613.2|13612.3|13613.3|13612.4|13615.8|13614.9|13612.7|13611.8|414
1642683000000|2022-01-20 12:50:00|13613.2|13612.3|13612|13611.1|13614|13613.1|13608.8|13607.9|595
1642683300000|2022-01-20 12:55:00|13612.1|13611.2|13613.4|13611.9|13614.3|13613.4|13610.3|13609.4|618
1642683600000|2022-01-20 13:00:00|13613.2|13612.3|13614|13613.1|13617.3|13616.1|13612.4|13611.5|665
1642683900000|2022-01-20 13:05:00|13613.9|13613|13614.2|13613.3|13615.4|13614.5|13613|13612.1|695
1642684200000|2022-01-20 13:10:00|13614.5|13613.6|13616.6|13615.7|13616.6|13615.7|13613.8|13612.9|519
1642684500000|2022-01-20 13:15:00|13616.5|13615.6|13618|13617.1|13618.9|13618|13616|13615.1|567
1642684800000|2022-01-20 13:20:00|13617.9|13617|13619.9|13619|13621.2|13620.3|13616|13615.1|742
1642685100000|2022-01-20 13:25:00|13619.6|13618.7|13616.6|13613|13619.6|13618.7|13615.2|13612.3|681
1642685400000|2022-01-20 13:30:00|13616.7|13612.4|13620.1|13619.2|13624.8|13623.9|13615.3|13610.8|1079
1642685700000|2022-01-20 13:35:00|13620.2|13619.3|13625.7|13624.8|13625.7|13624.8|13619.9|13618.9|986
1642686000000|2022-01-20 13:40:00|13625.8|13624.9|13629.1|13628.2|13630|13629.1|13624.7|13623.8|799
1642686300000|2022-01-20 13:45:00|13629.2|13628.3|13632.2|13631.3|13632.8|13631.9|13626.7|13625.8|717
1642686600000|2022-01-20 13:50:00|13632.3|13631.4|13630.9|13630|13635|13634.1|13630.1|13629.2|829
1642686900000|2022-01-20 13:55:00|13630.8|13629.9|13633.5|13632.6|13634.3|13633.3|13629.8|13628.9|808
1642687200000|2022-01-20 14:00:00|13633.4|13632.5|13639.7|13638.8|13640.2|13639.3|13633.4|13632.5|819
1642687500000|2022-01-20 14:05:00|13639.5|13638.6|13638.7|13637.8|13641.2|13640.3|13634.6|13633.7|706
1642687800000|2022-01-20 14:10:00|13638.6|13637.7|13634|13633.1|13638.7|13637.8|13633.7|13632.8|707
1642688100000|2022-01-20 14:15:00|13633.9|13633|13637.3|13636.4|13639.4|13638.5|13633|13632.1|552
1642688400000|2022-01-20 14:20:00|13637.4|13636.5|13638|13637.1|13638.9|13638|13634.1|13633.2|721
1642688700000|2022-01-20 14:25:00|13638.3|13637.4|13636.2|13635.3|13638.3|13637.4|13635.6|13634.7|488
1642689000000|2022-01-20 14:30:00|13636.1|13635.2|13635.9|13635|13640.3|13639.4|13634|13633.1|653
1642689300000|2022-01-20 14:35:00|13636.1|13635.2|13633.5|13632.6|13637.5|13636.6|13630.9|13630|675
1642689600000|2022-01-20 14:40:00|13633.4|13632.5|13630.9|13630|13635.9|13635|13630.3|13629.4|647
1642689900000|2022-01-20 14:45:00|13631|13630.1|13629.2|13628.3|13632.3|13631.4|13627.3|13626.4|713
1642690200000|2022-01-20 14:50:00|13629.1|13628.2|13635.4|13634.5|13635.9|13635|13627.4|13626.5|938
1642690500000|2022-01-20 14:55:00|13635.7|13634.8|13650.6|13649.1|13651|13649.8|13635.7|13634.6|1256
1642690800000|2022-01-20 15:00:00|13650.5|13649|13646.9|13646|13651|13649.9|13643.2|13642.3|975
1642691100000|2022-01-20 15:05:00|13647|13646.1|13645.3|13644.4|13648.5|13647.5|13643.1|13642|1051
1642691400000|2022-01-20 15:10:00|13645.5|13644.6|13640.3|13639.4|13648.3|13647.4|13640.2|13639.3|885
1642691700000|2022-01-20 15:15:00|13640.4|13639.5|13636.7|13635.8|13640.4|13639.5|13633.1|13632.2|1009
1642692000000|2022-01-20 15:20:00|13636.6|13635.7|13641.1|13639.6|13641.4|13640.5|13635.9|13635|807
1642692300000|2022-01-20 15:25:00|13641.2|13639.7|13642.2|13641.3|13644|13642.9|13639|13638.1|941
1642692600000|2022-01-20 15:30:00|13642.3|13641.4|13647.5|13646.6|13648.6|13647.7|13641.6|13640.7|899
1642692900000|2022-01-20 15:35:00|13647.2|13646.3|13650.2|13649.3|13650.8|13649.9|13647.2|13646.3|855
1642693200000|2022-01-20 15:40:00|13650.1|13649.2|13657|13656.1|13657.1|13656.2|13649.5|13648.6|907
1642693500000|2022-01-20 15:45:00|13656.9|13656|13659.3|13658.4|13662.5|13661.6|13655|13654.1|923
1642693800000|2022-01-20 15:50:00|13659.4|13658.5|13658.9|13658|13661.7|13660.8|13655.9|13654.8|814
1642694100000|2022-01-20 15:55:00|13659|13658.1|13656.2|13655.3|13659.2|13658.3|13655.3|13654.4|1066
1642694400000|2022-01-20 16:00:00|13656.3|13655.4|13656.3|13655.4|13656.6|13655.7|13652.1|13651.2|904
1642694700000|2022-01-20 16:05:00|13656.2|13655.3|13657.4|13656.5|13660.5|13659.6|13655.8|13654.9|668
1642695000000|2022-01-20 16:10:00|13657.3|13656.4|13654.3|13653.4|13657.6|13656.5|13652.9|13651.9|724
1642695300000|2022-01-20 16:15:00|13654.6|13653.7|13654.7|13653.8|13655.9|13654.7|13652.9|13652|506
1642695600000|2022-01-20 16:20:00|13654.8|13653.9|13650.4|13649.5|13654.8|13653.9|13647.3|13646.4|746
1642695900000|2022-01-20 16:25:00|13650.3|13649.4|13648.1|13647.2|13650.7|13649.8|13647.2|13646.3|577
1642696200000|2022-01-20 16:30:00|13648|13647.1|13647.1|13646.2|13650.2|13649.3|13645.6|13644.7|601
1642696500000|2022-01-20 16:35:00|13647.2|13646.3|13645.2|13644.3|13648.2|13647.3|13644.4|13643.5|577
1642696800000|2022-01-20 16:40:00|13645.1|13644.2|13641.3|13640.4|13645.6|13644.7|13641.3|13640.4|679
1642697100000|2022-01-20 16:45:00|13641.2|13640.3|13642.2|13641.3|13644.3|13643.4|13640.2|13639.3|647
1642697400000|2022-01-20 16:50:00|13642.1|13641.2|13641.7|13640.8|13645.6|13644.7|13640.8|13639.9|527
1642697700000|2022-01-20 16:55:00|13641.6|13640.7|13641.4|13640.5|13644.5|13643.6|13641.1|13640.2|506
1642698000000|2022-01-20 17:00:00|13641.3|13640.4|13643.4|13642.5|13643.4|13642.5|13640.9|13640|488
1642698300000|2022-01-20 17:05:00|13643.5|13642.6|13644|13643.1|13645|13643.7|13642.2|13641.3|527
1642698600000|2022-01-20 17:10:00|13643.9|13643|13646.6|13645.7|13647.8|13646.6|13643.4|13642.4|676
1642698900000|2022-01-20 17:15:00|13646.8|13645.9|13644.5|13643.6|13649|13647.8|13643.6|13642.7|661
1642699200000|2022-01-20 17:20:00|13644.6|13643.7|13643|13642.1|13644.7|13643.8|13641.2|13640.3|550
1642699500000|2022-01-20 17:25:00|13642.9|13642|13638.8|13637.9|13642.9|13642|13636.5|13635.6|796
1642699800000|2022-01-20 17:30:00|13638.7|13637.8|13638.3|13637.4|13641.8|13640.9|13637.9|13637|580
1642700100000|2022-01-20 17:35:00|13638.4|13637.5|13637.2|13636.3|13641.1|13640.2|13635.9|13635|471
1642700400000|2022-01-20 17:40:00|13637.1|13636.2|13632.9|13632|13637.6|13636.7|13632.7|13631.8|436
1642700700000|2022-01-20 17:45:00|13632.8|13631.9|13634|13633.1|13635.2|13634.3|13632.5|13631.6|409
1642701000000|2022-01-20 17:50:00|13633.8|13632.9|13629.1|13628.2|13634|13633.1|13628.5|13627.6|431
1642701300000|2022-01-20 17:55:00|13629|13628.1|13627.1|13626.2|13629.3|13628.4|13626.5|13625.6|506
1642701600000|2022-01-20 18:00:00|13627|13626.1|13623.1|13622.2|13627.6|13626.7|13621.4|13620.5|541
1642701900000|2022-01-20 18:05:00|13622.4|13621.5|13622.5|13621.6|13623.8|13622.9|13621.4|13620.5|604
1642702200000|2022-01-20 18:10:00|13622.8|13621.9|13626.5|13625.6|13627.3|13626.4|13622.7|13621.8|541
1642702500000|2022-01-20 18:15:00|13626.4|13625.5|13626.5|13625.6|13627.9|13626.7|13625.1|13624.2|491
1642702800000|2022-01-20 18:20:00|13626.4|13625.5|13625.1|13624.2|13628.2|13627.3|13624.6|13623.7|550
1642703100000|2022-01-20 18:25:00|13625.3|13624.4|13625.5|13624.6|13626.9|13625.8|13624.5|13623.6|494
1642703400000|2022-01-20 18:30:00|13625.4|13624.5|13625|13624.1|13626.4|13625.5|13624.4|13623.5|422
1642703700000|2022-01-20 18:35:00|13625.1|13624.2|13623.3|13622.4|13625.1|13624.2|13620.1|13619.2|668
1642704000000|2022-01-20 18:40:00|13623.4|13622.5|13626.3|13625.4|13627.3|13626.4|13623.1|13622.2|525
1642704300000|2022-01-20 18:45:00|13626.4|13625.5|13625.3|13624.4|13626.6|13625.7|13624.1|13623.2|515
1642704600000|2022-01-20 18:50:00|13625.2|13624.3|13626.9|13626|13626.9|13626|13624|13623.1|337
1642704900000|2022-01-20 18:55:00|13626.8|13625.9|13623.1|13622.2|13626.8|13625.9|13623|13622.1|573
1642705200000|2022-01-20 19:00:00|13623.3|13622.4|13626.3|13624.8|13626.5|13625.6|13621.8|13620.9|601
1642705500000|2022-01-20 19:05:00|13625.7|13624.7|13625.4|13624.5|13626.1|13625.2|13624.2|13623.3|493
1642705800000|2022-01-20 19:10:00|13625.3|13624.4|13624.1|13623.2|13627.9|13627|13623.8|13622.9|684
1642706100000|2022-01-20 19:15:00|13624|13623.1|13624.6|13623.7|13625.6|13624.7|13623.6|13622.7|650
1642706400000|2022-01-20 19:20:00|13624.5|13623.6|13626.4|13625.5|13626.8|13625.6|13623.1|13622.2|494
1642706700000|2022-01-20 19:25:00|13626.5|13625.6|13624.9|13624|13626.5|13625.6|13624|13622.8|430
1642707000000|2022-01-20 19:30:00|13625|13624.1|13622.7|13621.8|13625.4|13624.5|13622|13621.1|550
1642707300000|2022-01-20 19:35:00|13622.6|13621.7|13622.3|13621.4|13623|13622.1|13619.9|13619|540
1642707600000|2022-01-20 19:40:00|13622.2|13621.3|13616.9|13616|13622.5|13621.6|13616.7|13615.8|521
1642707900000|2022-01-20 19:45:00|13616.8|13615.9|13616.3|13615.4|13618.5|13617.5|13616|13615.1|513
1642708200000|2022-01-20 19:50:00|13616.2|13615.3|13616.1|13615.2|13617.3|13616.3|13615.6|13614.7|480
1642708500000|2022-01-20 19:55:00|13616|13615.1|13613|13612.1|13617.3|13616.4|13613|13612.1|736
1642708800000|2022-01-20 20:00:00|13613.2|13612.3|13613.1|13612.2|13616.4|13615.3|13611.9|13610.9|657
1642709100000|2022-01-20 20:05:00|13613|13612.1|13610.8|13609.9|13614.9|13613.5|13609.4|13608.5|468
1642709400000|2022-01-20 20:10:00|13610.7|13609.8|13607.4|13606.5|13611.6|13610.7|13606.6|13605.7|440
1642709700000|2022-01-20 20:15:00|13607.3|13606.4|13611.5|13610.6|13612.8|13611.6|13607.3|13606.4|586
1642710000000|2022-01-20 20:20:00|13611.4|13610.5|13612.9|13612|13613.7|13612.7|13611.4|13610.3|568
1642710300000|2022-01-20 20:25:00|13612.6|13611.7|13610.5|13609.6|13613.2|13611.9|13609.3|13608.4|712
1642710600000|2022-01-20 20:30:00|13610.3|13609.4|13603.5|13602|13610.4|13609.4|13602.6|13601.7|943
1642710900000|2022-01-20 20:35:00|13603.3|13601.8|13596.1|13594.6|13603.7|13602.3|13594.6|13593.4|964
1642711200000|2022-01-20 20:40:00|13596|13594.5|13596.9|13595.4|13599|13597.8|13594.8|13593.4|887
1642711500000|2022-01-20 20:45:00|13597|13595.5|13593.7|13592.8|13598.8|13597.4|13592.7|13591.7|861
1642711800000|2022-01-20 20:50:00|13593.4|13592.5|13591.3|13590.4|13595.9|13594.6|13589.5|13588.6|784
1642712100000|2022-01-20 20:55:00|13591.1|13590.2|13589.5|13588|13591.2|13590.3|13587.4|13586.3|827
1642712400000|2022-01-20 21:00:00|13589.6|13588.1|13593.6|13592.1|13594|13593.1|13589.5|13588|601
1642712700000|2022-01-20 21:05:00|13593.5|13592|13595.2|13593.7|13596|13595|13593.4|13592|342
1642713000000|2022-01-20 21:10:00|13595.3|13593.8|13597.5|13596|13598|13596.5|13595.2|13593.8|445
1642713300000|2022-01-20 21:15:00|13597.6|13596.1|13597.5|13596.6|13598.6|13597.1|13596.3|13595|522
1642713600000|2022-01-20 21:20:00|13597.4|13596.5|13599.6|13598.7|13600|13598.9|13596.4|13594.9|397
1642713900000|2022-01-20 21:25:00|13599.5|13598.6|13597.6|13596.1|13599.9|13598.7|13596.3|13595.1|278
1642714200000|2022-01-20 21:30:00|13597.5|13596|13595.9|13594.4|13598.1|13596.9|13594.5|13593.2|378
1642714500000|2022-01-20 21:35:00|13596|13594.5|13593.9|13592.4|13596.8|13595.1|13593.6|13592.1|355
1642714800000|2022-01-20 21:40:00|13593.8|13592.3|13594.6|13593.1|13595.1|13594|13592.7|13591.3|384
1642715100000|2022-01-20 21:45:00|13594.5|13593|13595.6|13594.1|13596.5|13595|13593.8|13592.6|275
1642715400000|2022-01-20 21:50:00|13595.8|13594.3|13598.7|13597.2|13599.3|13597.2|13595.3|13593.9|469
1642715700000|2022-01-20 21:55:00|13598.8|13596.6|13602.6|13597.4|13602.8|13597.7|13597.9|13596|502
1642716000000|2022-01-20 22:00:00|13603.3|13595.6|13603.8|13593.8|13604.4|13595.7|13603.2|13592.4|37
1642716300000|2022-01-20 22:05:00|13604.5|13596.3|13603.1|13595.5|13605.1|13596.8|13603.1|13595.5|159
1642716600000|2022-01-20 22:10:00|13603|13594.9|13604|13595.3|13606|13596.7|13599.8|13593.5|189
1642716900000|2022-01-20 22:15:00|13603.7|13595.1|13602.7|13594.5|13605.2|13596.6|13602|13594.1|125
1642717200000|2022-01-20 22:20:00|13603|13596.5|13602.1|13596.2|13605.1|13597.1|13602|13594.4|135
1642717500000|2022-01-20 22:25:00|13602.2|13597.1|13601.5|13594.2|13604|13597.1|13600.2|13591.7|1160
1642717800000|2022-01-20 22:30:00|13603.1|13594.9|13604.3|13598.1|13609.1|13600.5|13599.9|13592.8|1261
1642718100000|2022-01-20 22:35:00|13603.9|13597.5|13599.5|13594.9|13604.2|13597.8|13598.6|13592.1|991
1642718400000|2022-01-20 22:40:00|13599.8|13595|13603.5|13597.6|13605.9|13598.8|13598|13594.3|837
1642718700000|2022-01-20 22:45:00|13603.4|13597.8|13603.8|13597.5|13604.8|13598.5|13602.4|13596.2|258
1642719000000|2022-01-20 22:50:00|13603.7|13598|13603.9|13597.6|13604.9|13598.6|13602.6|13595.9|246
1642719300000|2022-01-20 22:55:00|13604|13597.5|13603.4|13597.5|13605|13598.4|13602.8|13595.8|273
1642719600000|2022-01-20 23:00:00|13604|13597.8|13602.6|13600.2|13604.9|13600.3|13599.3|13596.8|790
1642719900000|2022-01-20 23:05:00|13602.8|13600.3|13601.7|13600.2|13603.4|13601.5|13601.5|13599.7|349
1642720200000|2022-01-20 23:10:00|13601.8|13600.3|13601.6|13600.1|13602.7|13601|13601.2|13599.4|337
1642720500000|2022-01-20 23:15:00|13601.7|13600.2|13598|13596.5|13602.5|13601|13597.9|13596.4|425
1642720800000|2022-01-20 23:20:00|13598.3|13596.8|13599.1|13597.6|13599.4|13597.9|13596.8|13595.2|390
1642721100000|2022-01-20 23:25:00|13599.2|13597.7|13598|13596.5|13599.8|13598.3|13598|13596.5|237
1642721400000|2022-01-20 23:30:00|13597.9|13596.4|13595.8|13594.3|13598.3|13596.8|13594.8|13593.3|303
1642721700000|2022-01-20 23:35:00|13595.7|13594.2|13596.7|13595.2|13597.1|13595.6|13594.5|13593|217
1642722000000|2022-01-20 23:40:00|13596.8|13595.3|13593.7|13592.2|13597.1|13595.8|13593.7|13592.2|367
1642722300000|2022-01-20 23:45:00|13593.8|13592.3|13597.1|13596.2|13597.3|13596.2|13593.8|13592.3|290
1642722600000|2022-01-20 23:50:00|13597|13596.1|13596.8|13595.3|13597.6|13596.4|13596.3|13594.8|199
1642722900000|2022-01-20 23:55:00|13596.7|13595.2|13597.7|13596.2|13597.9|13596.4|13596.7|13595.2|149
1642723200000|2022-01-21 00:00:00|13597.8|13596.3|13596.2|13594.7|13602.9|13601.5|13594.2|13592.9|689
1642723500000|2022-01-21 00:05:00|13596.3|13594.8|13596.4|13594.9|13597.7|13596.5|13594.4|13593.2|508
1642723800000|2022-01-21 00:10:00|13596.3|13594.8|13599.6|13598.1|13599.6|13598.3|13595.3|13594|532
1642724100000|2022-01-21 00:15:00|13599.5|13598|13595.3|13594.4|13601.3|13599.9|13595.1|13593.9|588
1642724400000|2022-01-21 00:20:00|13595.4|13594.5|13592.2|13591.3|13595.6|13594.5|13590.5|13589.6|610
1642724700000|2022-01-21 00:25:00|13592.1|13591.2|13590.4|13588.9|13592.4|13591.3|13590.1|13588.7|434
1642725000000|2022-01-21 00:30:00|13590.3|13588.8|13590.2|13589.3|13590.9|13590|13589.1|13587.9|458
1642725300000|2022-01-21 00:35:00|13590.3|13589.4|13589.2|13588.3|13592.8|13591.3|13589|13587.9|444
1642725600000|2022-01-21 00:40:00|13589.1|13588.2|13588.2|13587.3|13592.1|13591|13587.9|13587|375
1642725900000|2022-01-21 00:45:00|13588.3|13587.4|13587.8|13586.9|13589.8|13588.6|13586.4|13585.4|515
1642726200000|2022-01-21 00:50:00|13587.7|13586.8|13588.7|13587.2|13589.9|13588.5|13586.6|13585.4|598
1642726500000|2022-01-21 00:55:00|13588.6|13587.1|13586.2|13585.3|13590.5|13589.3|13586.2|13585.3|434
1642726800000|2022-01-21 01:00:00|13586.3|13585.4|13585.8|13584.9|13588|13587.1|13583.9|13583|674
1642727100000|2022-01-21 01:05:00|13585.6|13584.7|13582.7|13581.8|13588.4|13587.5|13581.6|13580.5|702
1642727400000|2022-01-21 01:10:00|13582.6|13581.7|13581.4|13579.9|13583.9|13582.9|13580.6|13579.5|643
1642727700000|2022-01-21 01:15:00|13581.5|13580|13583.5|13582.6|13584.6|13583.5|13579.8|13578.9|707
1642728000000|2022-01-21 01:20:00|13583.4|13582.5|13586.3|13585.4|13587.9|13586.8|13583.4|13582.5|606
1642728300000|2022-01-21 01:25:00|13586.2|13585.3|13587.3|13586.4|13588.6|13587.7|13585.5|13584.5|636
1642728600000|2022-01-21 01:30:00|13587.4|13586.5|13592.4|13591.5|13592.8|13591.6|13587.3|13586.4|629
1642728900000|2022-01-21 01:35:00|13592.3|13591.4|13592.7|13591.8|13594.7|13593.8|13591.2|13590|861
1642729200000|2022-01-21 01:40:00|13592.8|13591.9|13590.2|13589.3|13594|13592.5|13589.2|13588.1|681
1642729500000|2022-01-21 01:45:00|13590.3|13589.4|13591.1|13590.2|13594.6|13593.5|13590|13589.1|796
1642729800000|2022-01-21 01:50:00|13591.2|13590.3|13593.4|13592.5|13594.6|13593.3|13590.2|13589.3|767
1642730100000|2022-01-21 01:55:00|13593.5|13592.6|13596.7|13595.2|13596.8|13595.3|13591.7|13590.8|657
1642730400000|2022-01-21 02:00:00|13596.6|13595.1|13595.1|13594.2|13598|13597.1|13594.2|13593.3|627
1642730700000|2022-01-21 02:05:00|13595|13594.1|13597.1|13596.2|13597.4|13596.5|13593.9|13592.7|505
1642731000000|2022-01-21 02:10:00|13597|13596.1|13598.1|13597.2|13598.7|13597.7|13596.6|13595.7|422
1642731300000|2022-01-21 02:15:00|13598.2|13597.3|13596.5|13595.6|13598.7|13597.8|13595.8|13594.9|517
1642731600000|2022-01-21 02:20:00|13596.4|13595.5|13597.2|13596.3|13597.3|13596.4|13594.9|13594|637
1642731900000|2022-01-21 02:25:00|13597.1|13596.2|13596.4|13595.5|13598.2|13597.3|13595.9|13594.9|484
1642732200000|2022-01-21 02:30:00|13596.3|13595.4|13598.1|13597.2|13598.7|13597.7|13595.1|13594.2|353
1642732500000|2022-01-21 02:35:00|13598|13597.1|13597.4|13596.5|13599.5|13598.3|13596.9|13595.9|550
1642732800000|2022-01-21 02:40:00|13597.3|13596.4|13598.2|13597.3|13598.7|13597.8|13597|13596.1|341
1642733100000|2022-01-21 02:45:00|13598.3|13597.4|13597.4|13596.5|13598.5|13597.6|13595.1|13594.2|595
1642733400000|2022-01-21 02:50:00|13597.3|13596.4|13596.2|13595.3|13598.5|13597.4|13595.8|13594.9|562
1642733700000|2022-01-21 02:55:00|13596.1|13595.2|13601.2|13600.3|13602.1|13601.2|13595.9|13595|806
1642734000000|2022-01-21 03:00:00|13601.1|13600.2|13598.3|13597.4|13601.2|13600.3|13596.9|13596|530
1642734300000|2022-01-21 03:05:00|13598.4|13597.5|13597.5|13596.6|13598.7|13597.7|13595.2|13594.3|598
1642734600000|2022-01-21 03:10:00|13597.4|13596.5|13595.3|13594.4|13598.4|13597.3|13595.2|13594.3|412
1642734900000|2022-01-21 03:15:00|13595.4|13594.5|13594.2|13593.3|13596.6|13595.7|13593.5|13592.6|431
1642735200000|2022-01-21 03:20:00|13594.3|13593.4|13596.5|13595.6|13598.3|13597.2|13594.3|13593.4|460
1642735500000|2022-01-21 03:25:00|13596.6|13595.7|13596.4|13595.5|13597.9|13597|13596.1|13595.2|338
1642735800000|2022-01-21 03:30:00|13596.5|13595.6|13596.9|13596|13598.3|13597.4|13596.1|13595.2|413
1642736100000|2022-01-21 03:35:00|13597|13596.1|13593.3|13592.4|13597|13596.1|13592.9|13592|485
1642736400000|2022-01-21 03:40:00|13593.2|13592.3|13593.2|13592.3|13595|13594.1|13593|13592.1|456
1642736700000|2022-01-21 03:45:00|13593.3|13592.4|13593.3|13592.4|13595.1|13594.2|13592.9|13591.5|511
1642737000000|2022-01-21 03:50:00|13593.4|13592.5|13595.2|13594.3|13595.5|13594.6|13593.1|13592.2|504
1642737300000|2022-01-21 03:55:00|13595.1|13594.2|13596.1|13595.2|13596.4|13595.5|13594.5|13593.6|366
1642737600000|2022-01-21 04:00:00|13595.9|13595|13596.2|13595.3|13597.5|13596.6|13595.5|13594.6|376
1642737900000|2022-01-21 04:05:00|13596.1|13595.2|13596.5|13595.6|13597.6|13596.7|13596|13595.1|308
1642738200000|2022-01-21 04:10:00|13596.6|13595.7|13595.9|13595|13597.1|13596.2|13595.3|13594.4|309
1642738500000|2022-01-21 04:15:00|13595.8|13594.9|13594.5|13593.6|13596.1|13595.1|13593.2|13592.3|303
1642738800000|2022-01-21 04:20:00|13594.4|13593.5|13595.1|13594.2|13595.2|13594.3|13594.1|13593.2|254
1642739100000|2022-01-21 04:25:00|13595.2|13594.3|13596.4|13595.5|13597|13596|13595.1|13594.2|338
1642739400000|2022-01-21 04:30:00|13596.3|13595.4|13594|13593.1|13596.8|13595.9|13593.4|13592.5|452
1642739700000|2022-01-21 04:35:00|13594.1|13593.2|13594.4|13593.5|13595.2|13594.3|13594|13593.1|310
1642740000000|2022-01-21 04:40:00|13594.5|13593.6|13594.2|13593.3|13594.5|13593.6|13592.4|13591.3|290
1642740300000|2022-01-21 04:45:00|13594.1|13593.2|13593.9|13593|13595.2|13594.2|13593.8|13592.9|410
1642740600000|2022-01-21 04:50:00|13594|13593.1|13594.1|13593.2|13594.5|13593.6|13593.3|13592.4|359
1642740900000|2022-01-21 04:55:00|13594|13593.1|13594.3|13593.4|13594.5|13593.6|13593.5|13592.6|276
1642741200000|2022-01-21 05:00:00|13594.2|13593.3|13594.2|13593.3|13594.5|13593.6|13593.2|13592.3|250
1642741500000|2022-01-21 05:05:00|13594.1|13593.2|13593|13592.1|13594.2|13593.3|13592.9|13592|386
1642741800000|2022-01-21 05:10:00|13592.9|13592|13590.2|13589.3|13593.4|13592.5|13590|13589.1|287
1642742100000|2022-01-21 05:15:00|13590.1|13589.2|13590.1|13589.2|13590.9|13589.7|13588.9|13588|314
1642742400000|2022-01-21 05:20:00|13590|13589.1|13590.9|13590|13591.3|13590.3|13589.6|13588.7|289
1642742700000|2022-01-21 05:25:00|13590.7|13589.8|13590.9|13590|13591.9|13590.7|13589.9|13589|376
1642743000000|2022-01-21 05:30:00|13591|13590.1|13591.1|13590.2|13592.1|13591.1|13590.1|13589.2|404
1642743300000|2022-01-21 05:35:00|13591|13590.1|13593.2|13592.3|13593.4|13592.4|13590.7|13589.8|370
1642743600000|2022-01-21 05:40:00|13593.1|13592.2|13594.8|13593.9|13594.8|13593.9|13591.1|13590|449
1642743900000|2022-01-21 05:45:00|13595|13594.1|13594.1|13593.2|13595.2|13594.2|13593.4|13592.4|363
1642744200000|2022-01-21 05:50:00|13594.2|13593.3|13592.2|13591.3|13594.2|13593.3|13592.1|13591.2|279
1642744500000|2022-01-21 05:55:00|13592.3|13591.4|13593.4|13591.9|13594.7|13593.8|13592.1|13590.9|401
1642744800000|2022-01-21 06:00:00|13593.2|13592.3|13590.2|13589.3|13593.3|13592.4|13590.1|13588.9|532
1642745100000|2022-01-21 06:05:00|13590.1|13589.2|13588.7|13587.8|13590.2|13589.3|13587.9|13587|406
1642745400000|2022-01-21 06:10:00|13588.6|13587.7|13588.6|13587.7|13590.4|13589.4|13588.1|13587.2|434
1642745700000|2022-01-21 06:15:00|13588.5|13587.6|13590.2|13589.3|13590.4|13589.5|13588|13587.1|388
1642746000000|2022-01-21 06:20:00|13590.1|13589.2|13593|13592.1|13593|13592.1|13589.7|13588.8|340
1642746300000|2022-01-21 06:25:00|13592.9|13592|13593.2|13592.3|13593.6|13592.7|13590.8|13589.9|318
1642746600000|2022-01-21 06:30:00|13593.3|13592.4|13590.2|13589.3|13595.1|13594.2|13590|13589.1|431
1642746900000|2022-01-21 06:35:00|13590.3|13589.4|13585.4|13584.5|13590.5|13589.6|13584.2|13583.1|527
1642747200000|2022-01-21 06:40:00|13585.5|13584.6|13586.4|13585.5|13587.1|13585.9|13584.4|13583.3|459
1642747500000|2022-01-21 06:45:00|13586.5|13585.6|13589|13588.1|13589.6|13588.6|13586.4|13585.4|470
1642747800000|2022-01-21 06:50:00|13588.9|13588|13589.6|13588.1|13589.6|13588.4|13586.5|13585.6|555
1642748100000|2022-01-21 06:55:00|13589.5|13588|13591.2|13587.4|13593|13591.6|13589.2|13587.4|462
1642748400000|2022-01-21 07:00:00|13590.9|13588|13585.3|13584.4|13590.9|13588.9|13582.9|13581.2|956
1642748700000|2022-01-21 07:05:00|13585.2|13584.3|13587.4|13586.5|13588.9|13588|13583.3|13582.4|841
1642749000000|2022-01-21 07:10:00|13587.3|13586.4|13588.4|13587.5|13589.5|13588.5|13584.4|13583.2|646
1642749300000|2022-01-21 07:15:00|13588.2|13587.3|13587|13586.1|13590.6|13589.7|13586.5|13585.6|762
1642749600000|2022-01-21 07:20:00|13586.8|13585.9|13591|13590.1|13591.3|13590.4|13586.5|13585.6|702
1642749900000|2022-01-21 07:25:00|13591.1|13590.2|13592.6|13591.7|13594.3|13593.4|13589.6|13588.7|794
1642750200000|2022-01-21 07:30:00|13592.7|13591.8|13589.9|13589|13592.7|13591.8|13588.2|13587|692
1642750500000|2022-01-21 07:35:00|13589.8|13588.9|13583.3|13582.4|13590.2|13589.3|13583.2|13582.3|570
1642750800000|2022-01-21 07:40:00|13583.4|13582.5|13579.3|13578.4|13584|13583.1|13576.4|13575.3|687
1642751100000|2022-01-21 07:45:00|13579.2|13578.3|13578.4|13577.5|13580.9|13580|13574.4|13573.5|514
1642751400000|2022-01-21 07:50:00|13578.5|13577.6|13575.1|13574.2|13579.5|13578.6|13574.8|13573.9|547
1642751700000|2022-01-21 07:55:00|13575.4|13574.5|13576.7|13575.8|13577.3|13576.4|13571.4|13570.5|732
1642752000000|2022-01-21 08:00:00|13576.5|13575.6|13566.3|13565.4|13576.6|13575.7|13565.8|13564.9|1136
1642752300000|2022-01-21 08:05:00|13566.4|13565.5|13570.3|13569.4|13570.5|13569.6|13566.2|13565.3|838
1642752600000|2022-01-21 08:10:00|13570.1|13569.2|13563.2|13562.3|13570.1|13569.2|13562|13561.1|825
1642752900000|2022-01-21 08:15:00|13563.1|13562.2|13561.8|13560.3|13564.4|13563.5|13558.8|13557.9|954
1642753200000|2022-01-21 08:20:00|13561.6|13560.1|13563.2|13562.3|13563.9|13563|13558.9|13558|902
1642753500000|2022-01-21 08:25:00|13563|13562.1|13561.9|13561|13568.5|13567.6|13561.1|13560.2|952
1642753800000|2022-01-21 08:30:00|13562|13561.1|13568.9|13568|13569|13568.1|13561.3|13560.4|936
1642754100000|2022-01-21 08:35:00|13568.7|13567.8|13568.3|13567.4|13573.1|13572|13567.5|13566.6|944
1642754400000|2022-01-21 08:40:00|13568.2|13567.3|13569.1|13568.2|13570.8|13569.8|13567.5|13566.5|792
1642754700000|2022-01-21 08:45:00|13569|13568.1|13569.5|13568.6|13570.8|13569.9|13565.3|13564.4|767
1642755000000|2022-01-21 08:50:00|13569.7|13568.8|13573.4|13572.5|13573.6|13572.7|13567.6|13566.7|677
1642755300000|2022-01-21 08:55:00|13573.5|13572.6|13568.6|13567.7|13574.4|13573.5|13568.5|13567.6|855
1642755600000|2022-01-21 09:00:00|13568.7|13567.8|13570.5|13569|13570.6|13569.3|13564.2|13563.3|904
1642755900000|2022-01-21 09:05:00|13570.3|13569.4|13566.7|13565.8|13571.6|13570.7|13566.1|13564.8|817
1642756200000|2022-01-21 09:10:00|13566.8|13565.9|13564.8|13563.9|13566.8|13565.9|13562.1|13561.2|732
1642756500000|2022-01-21 09:15:00|13564.9|13564|13567.3|13566.4|13568.5|13567.6|13563.9|13563|671
1642756800000|2022-01-21 09:20:00|13567.4|13566.5|13568.4|13567.5|13571.4|13570.5|13566.9|13566|587
1642757100000|2022-01-21 09:25:00|13568.3|13567.4|13568.4|13567.5|13569.2|13568.3|13565.3|13564.4|590
1642757400000|2022-01-21 09:30:00|13568.3|13567.4|13572.2|13571.3|13573.6|13572.7|13567.8|13566.9|754
1642757700000|2022-01-21 09:35:00|13572.1|13571.2|13572.2|13571.3|13573.7|13572.8|13570.3|13569.4|538
1642758000000|2022-01-21 09:40:00|13572.4|13571.5|13570.4|13569.5|13572.6|13571.7|13568.8|13567.9|610
1642758300000|2022-01-21 09:45:00|13570.5|13569.6|13571.4|13570.5|13572.7|13571.8|13569.8|13568.9|507
1642758600000|2022-01-21 09:50:00|13571.3|13570.4|13570.2|13569.3|13571.5|13570.6|13568.5|13567.6|578
1642758900000|2022-01-21 09:55:00|13570.3|13569.4|13569|13568.1|13572.6|13571.7|13567.8|13566.9|657
1642759200000|2022-01-21 10:00:00|13569.1|13568.2|13568.3|13567.4|13571.6|13570.7|13567.6|13566.7|631
1642759500000|2022-01-21 10:05:00|13568.4|13567.5|13567.3|13566.4|13570.7|13569.8|13567.2|13566.1|518
1642759800000|2022-01-21 10:10:00|13567.2|13566.3|13565.2|13564.3|13567.7|13566.8|13562.6|13561.7|418
1642760100000|2022-01-21 10:15:00|13565.1|13564.2|13566.6|13565.7|13570.6|13569.7|13565.1|13564.2|492
1642760400000|2022-01-21 10:20:00|13566.5|13565.6|13566.7|13565.8|13567.5|13566.6|13565.1|13564.2|468
1642760700000|2022-01-21 10:25:00|13566.9|13566|13569.3|13568.4|13569.5|13568.6|13565.8|13564.9|524
1642761000000|2022-01-21 10:30:00|13568.8|13567.9|13568.5|13567.6|13571.2|13570.3|13566.4|13565.5|532
1642761300000|2022-01-21 10:35:00|13568.4|13567.5|13567.5|13566.6|13569.3|13568.4|13566.4|13565.5|464
1642761600000|2022-01-21 10:40:00|13567.9|13567|13571.4|13570.5|13571.5|13570.6|13567.2|13566.3|441
1642761900000|2022-01-21 10:45:00|13571.5|13570.6|13568.3|13567.4|13571.5|13570.6|13567.9|13567|450
1642762200000|2022-01-21 10:50:00|13568.4|13567.5|13570.1|13569.2|13570.7|13569.8|13567.9|13567|419
1642762500000|2022-01-21 10:55:00|13570.2|13569.3|13567.6|13566.7|13570.8|13569.9|13565.9|13565|531
1642762800000|2022-01-21 11:00:00|13567.3|13566.4|13567|13566.1|13568.2|13567.3|13565.3|13564.4|485
1642763100000|2022-01-21 11:05:00|13566.9|13566|13561|13560.1|13567.6|13566.7|13557.8|13556.9|648
1642763400000|2022-01-21 11:10:00|13561.1|13560.2|13563.4|13562.5|13564.3|13563.4|13560.9|13560|514
1642763700000|2022-01-21 11:15:00|13563.3|13562.4|13560.1|13559.2|13564.4|13563.5|13559.5|13558.6|632
1642764000000|2022-01-21 11:20:00|13560|13559.1|13558.3|13557.4|13561|13560.1|13557.8|13556.9|462
1642764300000|2022-01-21 11:25:00|13558.4|13557.5|13556.4|13555.5|13561.9|13561|13555.6|13554.7|514
1642764600000|2022-01-21 11:30:00|13556.8|13555.9|13555.3|13554.4|13557|13556.1|13553|13552.1|638
1642764900000|2022-01-21 11:35:00|13555.2|13554.3|13558.9|13558|13558.9|13558|13554.3|13553.4|670
1642765200000|2022-01-21 11:40:00|13559|13558.1|13556.5|13555.6|13559.9|13559|13555.2|13554.3|622
1642765500000|2022-01-21 11:45:00|13556.4|13555.5|13558.1|13557.2|13558.9|13558|13555|13554.1|669
1642765800000|2022-01-21 11:50:00|13558.2|13557.3|13559.9|13559|13561.5|13560.6|13558.1|13557.2|589
1642766100000|2022-01-21 11:55:00|13560|13559.1|13557.8|13556.9|13561.5|13560.6|13556.2|13555.3|844
1642766400000|2022-01-21 12:00:00|13557.7|13556.8|13556.5|13555.6|13558|13557.1|13554.6|13553.7|841
1642766700000|2022-01-21 12:05:00|13556.4|13555.5|13558.3|13557.4|13558.7|13557.8|13553.8|13552.9|606
1642767000000|2022-01-21 12:10:00|13558.2|13557.3|13560.2|13559.3|13561.4|13560.5|13555.4|13554.5|706
1642767300000|2022-01-21 12:15:00|13560.3|13559.4|13563.8|13562.9|13564.5|13563.6|13559.8|13558.9|660
1642767600000|2022-01-21 12:20:00|13564|13563.1|13563.5|13562.6|13566.2|13565.3|13563.1|13562.2|625
1642767900000|2022-01-21 12:25:00|13563.4|13562.5|13565.3|13564.4|13566.6|13565.7|13561.8|13560.9|557
1642768200000|2022-01-21 12:30:00|13565.1|13564.2|13567.2|13566.3|13567.5|13566.6|13563.2|13562.3|659
1642768500000|2022-01-21 12:35:00|13567.3|13566.4|13568.4|13567.5|13570|13569.1|13566|13565.1|657
1642768800000|2022-01-21 12:40:00|13568.3|13567.4|13569.3|13568.4|13569.3|13568.4|13565.5|13564.6|678
1642769100000|2022-01-21 12:45:00|13569|13568.1|13572.3|13571.4|13573.6|13572.7|13568|13567.1|747
1642769400000|2022-01-21 12:50:00|13572.2|13571.3|13570.6|13569.7|13574.3|13573.4|13570.3|13569.4|647
1642769700000|2022-01-21 12:55:00|13570.5|13569.6|13571.1|13570.2|13571.3|13570.4|13568|13567.1|745
1642770000000|2022-01-21 13:00:00|13571|13570.1|13566.2|13565.3|13572.6|13571.7|13566.1|13565.2|832
1642770300000|2022-01-21 13:05:00|13566.3|13565.4|13564.1|13563.2|13568.4|13567.5|13564|13563.1|723
1642770600000|2022-01-21 13:10:00|13564.2|13563.3|13570.2|13568.7|13570.8|13569.5|13564.1|13563.2|869
1642770900000|2022-01-21 13:15:00|13570|13568.5|13570.9|13570|13572.3|13571.4|13566.1|13565.2|697
1642771200000|2022-01-21 13:20:00|13570.7|13569.8|13567.7|13566.8|13571.1|13570.2|13567.5|13566.6|718
1642771500000|2022-01-21 13:25:00|13567.8|13566.9|13571.4|13570.5|13571.9|13571|13567.1|13566.2|558
1642771800000|2022-01-21 13:30:00|13571.2|13570.3|13569.3|13568.4|13573.7|13572.8|13567.6|13566.7|532
1642772100000|2022-01-21 13:35:00|13569.2|13568.3|13574.1|13573.2|13574.9|13574|13567.9|13567|546
1642772400000|2022-01-21 13:40:00|13574|13573.1|13572.3|13571.4|13575.8|13574.9|13571.3|13570.4|575
1642772700000|2022-01-21 13:45:00|13572.4|13571.5|13575.6|13574.7|13576.4|13575.5|13572.2|13571.3|637
1642773000000|2022-01-21 13:50:00|13575.7|13574.8|13572.9|13572|13577.1|13576.2|13572.6|13571.7|739
1642773300000|2022-01-21 13:55:00|13573|13572.1|13573.2|13572.3|13575.3|13574.4|13572.1|13571.2|627
1642773600000|2022-01-21 14:00:00|13573.3|13572.4|13566.1|13565.2|13574|13573.1|13566|13565.1|706
1642773900000|2022-01-21 14:05:00|13566|13565.1|13565.1|13564.2|13566.5|13565.6|13562.9|13562|657
1642774200000|2022-01-21 14:10:00|13565|13564.1|13564.2|13563.3|13565.5|13564.6|13560.8|13559.9|743
1642774500000|2022-01-21 14:15:00|13564.1|13563.2|13565.6|13564.7|13566.6|13565.7|13562.9|13562|765
1642774800000|2022-01-21 14:20:00|13565.7|13564.8|13565.4|13564.5|13566.7|13565.8|13560.4|13559.5|727
1642775100000|2022-01-21 14:25:00|13565.3|13564.4|13564.3|13563.4|13566.7|13565.8|13562.2|13561.3|589
1642775400000|2022-01-21 14:30:00|13564.2|13563.3|13560.4|13559.5|13564.6|13563.7|13558.1|13557.2|661
1642775700000|2022-01-21 14:35:00|13560.5|13559.6|13561|13560.1|13561.7|13560.8|13556.1|13555.2|643
1642776000000|2022-01-21 14:40:00|13561.3|13560.4|13560.8|13559.9|13561.8|13560.9|13554|13553|726
1642776300000|2022-01-21 14:45:00|13560.9|13560|13566.5|13565.6|13569|13568.1|13558.3|13557.4|697
1642776600000|2022-01-21 14:50:00|13566.4|13565.5|13558.6|13557.7|13567.6|13566.7|13557.5|13556.6|725
1642776900000|2022-01-21 14:55:00|13558.5|13557.6|13569|13568.1|13569.8|13568.9|13558.1|13557.2|736
1642777200000|2022-01-21 15:00:00|13569.1|13568.2|13563.1|13562.2|13571.6|13570.7|13555.6|13554.7|848
1642777500000|2022-01-21 15:05:00|13563|13562.1|13554.4|13553.5|13566.8|13565.9|13554.2|13552.8|854
1642777800000|2022-01-21 15:10:00|13554.2|13553.3|13555|13554.1|13556.7|13555.8|13551.5|13550.6|783
1642778100000|2022-01-21 15:15:00|13555.1|13554.2|13550.1|13549.2|13556.1|13555.2|13546.9|13546|756
1642778400000|2022-01-21 15:20:00|13550|13549.1|13551.8|13550.9|13553.1|13552.2|13546|13545.1|707
1642778700000|2022-01-21 15:25:00|13551.6|13550.7|13553.4|13552.5|13555.8|13554.9|13548.3|13547.4|716
1642779000000|2022-01-21 15:30:00|13553.2|13552.3|13558.9|13558|13561.2|13560.3|13551.8|13550.9|769
1642779300000|2022-01-21 15:35:00|13559|13558.1|13554.3|13553.4|13560.7|13559.8|13554.3|13553.4|741
1642779600000|2022-01-21 15:40:00|13554.4|13553.5|13556.1|13555.2|13558.2|13557.3|13551.8|13550.8|766
1642779900000|2022-01-21 15:45:00|13556|13555.1|13559.3|13558.4|13559.9|13559|13550.8|13549.6|734
1642780200000|2022-01-21 15:50:00|13559.2|13558.3|13557.2|13556.3|13560.5|13559.6|13554.9|13554|734
1642780500000|2022-01-21 15:55:00|13557.1|13556.2|13554.8|13553.9|13557.2|13556.3|13550.3|13549.2|837
1642780800000|2022-01-21 16:00:00|13555.2|13554.3|13558.5|13557.6|13559.5|13558.6|13553.1|13552.2|720
1642781100000|2022-01-21 16:05:00|13558.3|13557.4|13560.2|13559.3|13560.4|13559.5|13556.8|13555.9|597
1642781400000|2022-01-21 16:10:00|13560.4|13559.5|13554.5|13553.6|13562.4|13561.5|13553.8|13552.9|589
1642781700000|2022-01-21 16:15:00|13554.4|13553.5|13554.2|13553.3|13555.5|13554.6|13550.8|13549.6|594
1642782000000|2022-01-21 16:20:00|13554.3|13553.4|13558.1|13557.2|13560.3|13559.4|13552.8|13551.9|546
1642782300000|2022-01-21 16:25:00|13558|13557.1|13559.9|13559|13562.6|13561.7|13555.4|13554.5|566
1642782600000|2022-01-21 16:30:00|13559.8|13558.9|13560|13559.1|13561.2|13560.3|13555.3|13554.4|635
1642782900000|2022-01-21 16:35:00|13559.8|13558.9|13554.2|13553.3|13560.4|13559.5|13554|13552.9|630
1642783200000|2022-01-21 16:40:00|13554.4|13553.5|13558.8|13557.3|13559.8|13558.9|13554.2|13553.3|612
1642783500000|2022-01-21 16:45:00|13558.9|13557.4|13555.5|13554.6|13559|13557.5|13552.9|13551.9|605
1642783800000|2022-01-21 16:50:00|13555.6|13554.7|13556.5|13555.6|13558.8|13557.9|13555.4|13554.5|605
1642784100000|2022-01-21 16:55:00|13556.3|13555.4|13562.3|13561.4|13563.4|13562.5|13556.3|13555.4|447
1642784400000|2022-01-21 17:00:00|13561.8|13560.9|13557.1|13556.2|13562.4|13561.5|13555.1|13554.2|535
1642784700000|2022-01-21 17:05:00|13557.2|13556.3|13559.2|13558.3|13561.3|13560.4|13555.9|13555|507
1642785000000|2022-01-21 17:10:00|13559.3|13558.4|13560|13559.1|13561.7|13560.8|13558|13557.1|581
1642785300000|2022-01-21 17:15:00|13559.9|13559|13558.5|13557.6|13560|13559.1|13557.3|13556.4|494
1642785600000|2022-01-21 17:20:00|13558.4|13557.5|13558.1|13557.2|13559.6|13558.7|13557.4|13556.5|506
1642785900000|2022-01-21 17:25:00|13558.2|13557.3|13560|13559.1|13560.2|13559.3|13558|13557.1|546
1642786200000|2022-01-21 17:30:00|13559.9|13559|13562.3|13561.4|13562.7|13561.5|13558.3|13557.4|473
1642786500000|2022-01-21 17:35:00|13562.4|13561.5|13559.3|13558.4|13563.5|13562.6|13557.1|13556.2|569
1642786800000|2022-01-21 17:40:00|13559.2|13558.3|13558.2|13557.3|13561.6|13560.5|13557.8|13556.9|485
1642787100000|2022-01-21 17:45:00|13558.3|13557.4|13556.4|13555.5|13558.4|13557.5|13555.2|13554.3|498
1642787400000|2022-01-21 17:50:00|13556.5|13555.6|13557.5|13556.6|13558.4|13557.5|13555.3|13554.4|422
1642787700000|2022-01-21 17:55:00|13557.4|13556.5|13557.3|13556.4|13558.4|13557.5|13556|13554.9|409
1642788000000|2022-01-21 18:00:00|13557.4|13556.5|13557.1|13556.2|13558.6|13557.4|13556.5|13555.6|447
1642788300000|2022-01-21 18:05:00|13557|13556.1|13559.5|13558.6|13560.4|13559.3|13557|13556.1|448
1642788600000|2022-01-21 18:10:00|13559.6|13558.7|13561.3|13560.4|13563.2|13562.3|13558.8|13557.9|474
1642788900000|2022-01-21 18:15:00|13561.1|13560.2|13561.5|13560.6|13562.7|13561.8|13560.6|13559.7|386
1642789200000|2022-01-21 18:20:00|13561.4|13560.5|13561.1|13560.2|13561.4|13560.5|13558.1|13557.2|413
1642789500000|2022-01-21 18:25:00|13561.2|13560.3|13558.3|13557.4|13562|13561.1|13558.3|13557.4|405
1642789800000|2022-01-21 18:30:00|13558.1|13557.2|13564|13563.1|13564.9|13563.5|13557.6|13556.7|533
1642790100000|2022-01-21 18:35:00|13564.1|13563.2|13565.3|13564.4|13565.3|13564.4|13562.8|13561.9|515
1642790400000|2022-01-21 18:40:00|13565.2|13564.3|13565.3|13564.4|13566.8|13565.9|13564.3|13563.4|558
1642790700000|2022-01-21 18:45:00|13565.6|13564.7|13566.5|13565.6|13566.6|13565.7|13564.1|13563.2|556
1642791000000|2022-01-21 18:50:00|13566.4|13565.5|13566.3|13565.4|13568.3|13567.4|13563.2|13562.3|605
1642791300000|2022-01-21 18:55:00|13566.2|13565.3|13563.7|13562.8|13567.2|13566.3|13562.7|13561.8|536
1642791600000|2022-01-21 19:00:00|13563.8|13562.9|13565.3|13564.4|13565.6|13564.7|13560.9|13560|534
1642791900000|2022-01-21 19:05:00|13565.4|13564.5|13563.9|13563|13567.5|13566.6|13563.4|13562.5|354
1642792200000|2022-01-21 19:10:00|13564.1|13563.2|13566.3|13565.4|13567.4|13566.5|13564.1|13563.2|499
1642792500000|2022-01-21 19:15:00|13566.4|13565.5|13563.2|13562.3|13566.7|13565.8|13563.1|13562.2|469
1642792800000|2022-01-21 19:20:00|13563.1|13562.2|13564|13563.1|13564.5|13563.4|13562.1|13561.2|447
1642793100000|2022-01-21 19:25:00|13564.1|13563.2|13559.3|13558.4|13564.1|13563.2|13559.2|13558.3|506
1642793400000|2022-01-21 19:30:00|13559.4|13558.5|13560.2|13558.7|13561.5|13560.6|13558.7|13557.8|519
1642793700000|2022-01-21 19:35:00|13560.3|13558.8|13561|13560.1|13561.8|13560.9|13558.6|13557.7|597
1642794000000|2022-01-21 19:40:00|13561.1|13560.2|13561.2|13560.3|13563.4|13562.3|13560.5|13559.6|562
1642794300000|2022-01-21 19:45:00|13561.1|13560.2|13560.1|13559.2|13562.4|13561.5|13559.8|13558.9|423
1642794600000|2022-01-21 19:50:00|13560.2|13559.3|13557.2|13556.3|13560.2|13559.3|13555.8|13554.9|507
1642794900000|2022-01-21 19:55:00|13557.1|13556.2|13555.2|13554.3|13557.5|13556.6|13554.1|13553.2|582
1642795200000|2022-01-21 20:00:00|13555.1|13554.2|13552.9|13552|13555.1|13554.2|13551.8|13550.9|568
1642795500000|2022-01-21 20:05:00|13552.8|13551.9|13550|13549.1|13553.9|13553|13549.4|13548.5|413
1642795800000|2022-01-21 20:10:00|13549.9|13549|13553|13552.1|13553.2|13552.3|13548.8|13547.9|538
1642796100000|2022-01-21 20:15:00|13552.9|13552|13553.1|13552.2|13553.6|13552.7|13549.6|13548.6|648
1642796400000|2022-01-21 20:20:00|13553|13552.1|13554.1|13553.2|13555.1|13553.8|13551.3|13550.4|756
1642796700000|2022-01-21 20:25:00|13554.4|13552.9|13554.6|13553.1|13556.4|13555.3|13551.8|13550.9|798
1642797000000|2022-01-21 20:30:00|13554.5|13553|13555|13554.1|13556.4|13555.1|13553.1|13551.9|688
1642797300000|2022-01-21 20:35:00|13555.1|13554.2|13554.8|13553.9|13556.3|13555|13553.1|13551.8|632
1642797600000|2022-01-21 20:40:00|13554.9|13554|13556|13555.1|13559.6|13558.5|13554.8|13553.9|845
1642797900000|2022-01-21 20:45:00|13555.9|13555|13556.6|13555.7|13556.9|13555.7|13552.8|13551.7|689
1642798200000|2022-01-21 20:50:00|13556.5|13555.6|13553.2|13552.3|13557.8|13556.9|13552.6|13551.4|698
1642798500000|2022-01-21 20:55:00|13553|13552.1|13553.9|13553|13557.8|13556.8|13552|13551.1|601
1642798800000|2022-01-21 21:00:00|13554|13553.1|13556.8|13555.3|13558.2|13556.8|13553.6|13552.3|667
1642799100000|2022-01-21 21:05:00|13556.9|13555.4|13555.3|13553.8|13558.4|13556.9|13554.4|13553.2|434
1642799400000|2022-01-21 21:10:00|13555.4|13553.9|13556.4|13554.9|13557.2|13555.8|13554.9|13553.4|420
1642799700000|2022-01-21 21:15:00|13556.5|13555|13557.8|13556.3|13557.9|13556.4|13554.3|13552.9|371
1642800000000|2022-01-21 21:20:00|13557.9|13556.4|13557.3|13555.8|13559.3|13557.8|13557|13555.5|247
1642800300000|2022-01-21 21:25:00|13557.4|13555.9|13556.8|13555.3|13558.9|13557.4|13556.7|13555.2|277
1642800600000|2022-01-21 21:30:00|13556.6|13555.1|13555.7|13554.2|13557.9|13556.4|13554.4|13552.9|337
1642800900000|2022-01-21 21:35:00|13555.4|13554.5|13554.4|13552.9|13556.1|13554.6|13553.3|13551.8|482
1642801200000|2022-01-21 21:40:00|13554.3|13552.8|13554.2|13552.7|13555.1|13553.6|13553.5|13552|332
1642801500000|2022-01-21 21:45:00|13554.3|13552.8|13552.7|13551.2|13554.9|13553.4|13551.8|13550.3|570
1642801800000|2022-01-21 21:50:00|13552.9|13551.4|13553.3|13551.8|13553.8|13552.3|13551.9|13550.4|716
1642802100000|2022-01-21 21:55:00|13553.4|13551.9|13555.1|13553.6|13558.3|13553.9|13552.6|13549.5|484
1642971600000|2022-01-23 21:00:00|13562.4|13543.7|13559|13542.7|13563.7|13543.7|13559|13542.7|8
1642971900000|2022-01-23 21:05:00|13563.7|13543.1|13562.4|13543.7|13564.1|13543.7|13562.4|13542.7|4
1642972200000|2022-01-23 21:10:00|13563.7|13542.7|13562.4|13543.7|13563.7|13543.7|13562.2|13541.2|14
1642972500000|2022-01-23 21:15:00|13562.2|13541.2|13562.5|13543.6|13563.2|13543.7|13560.9|13541.2|14
1642972800000|2022-01-23 21:20:00|13562.4|13543.7|13561.5|13544.4|13562.7|13544.5|13558.1|13540.4|23
1642973100000|2022-01-23 21:25:00|13562.4|13544.5|13561.8|13540.8|13562.8|13544.5|13559.1|13540.8|12
1642973400000|2022-01-23 21:30:00|13562.4|13544.5|13562.4|13544.5|13563|13544.5|13561.8|13540.8|16
1642973700000|2022-01-23 21:35:00|13561.8|13540.8|13559.7|13542|13562.4|13544.5|13559.7|13540.8|11
1642974000000|2022-01-23 21:40:00|13562.4|13544.5|13562.4|13544.5|13562.4|13544.5|13561.8|13540.8|3
1642974300000|2022-01-23 21:45:00|13561.8|13540.8|13561.8|13540.8|13562.8|13544.5|13559|13540.8|25
1642974600000|2022-01-23 21:50:00|13559|13543.9|13561.8|13540.8|13562.4|13544.5|13559|13540.8|12
1642974900000|2022-01-23 21:55:00|13560.7|13543|13561.4|13545.4|13563.2|13545.8|13560.7|13540.9|18
1642975200000|2022-01-23 22:00:00|13562.1|13545.7|13558.4|13547.4|13562.8|13548.8|13557.4|13541.8|67
1642975500000|2022-01-23 22:05:00|13558.2|13547.2|13560.1|13549.1|13560.6|13549.6|13557.6|13546.6|59
1642975800000|2022-01-23 22:10:00|13561|13550|13559.2|13548.2|13561.6|13550.6|13556.7|13545.7|97
1642976100000|2022-01-23 22:15:00|13560.3|13549.3|13558.9|13547.9|13561.6|13550.6|13555.6|13544.6|114
1642976400000|2022-01-23 22:20:00|13558.6|13547.6|13559.9|13548.9|13561.1|13550.1|13558|13547|132
1642976700000|2022-01-23 22:25:00|13559.2|13548.2|13558.8|13547.8|13561.5|13550.5|13557.6|13546.6|155
1642977000000|2022-01-23 22:30:00|13558.7|13547.7|13560.3|13549.3|13560.4|13549.7|13557.6|13546.6|130
1642977300000|2022-01-23 22:35:00|13560.1|13549.1|13557.8|13548.2|13561.9|13550.9|13557.4|13546.8|146
1642977600000|2022-01-23 22:40:00|13557.6|13548.7|13557|13547.6|13559.4|13549.3|13556.7|13546|191
1642977900000|2022-01-23 22:45:00|13557.1|13547|13557.2|13547.7|13558.1|13548.5|13555.5|13545.7|198
1642978200000|2022-01-23 22:50:00|13557.3|13547.6|13560.6|13549.6|13561|13551.4|13557|13546.4|222
1642978500000|2022-01-23 22:55:00|13560.5|13549.5|13559.1|13548.1|13561|13551.2|13557.8|13548|230
1642978800000|2022-01-23 23:00:00|13558.4|13548.3|13552|13548.6|13559.2|13551.1|13551.9|13546.9|924
1642979100000|2022-01-23 23:05:00|13552.1|13548.7|13552|13548.5|13552.6|13549.1|13547.9|13544.4|599
1642979400000|2022-01-23 23:10:00|13551.8|13548.4|13553.9|13550.8|13554.2|13551.5|13551.8|13548.4|428
1642979700000|2022-01-23 23:15:00|13553.6|13550.6|13554|13552.5|13555.5|13554|13552.2|13550.4|430
1642980000000|2022-01-23 23:20:00|13554.1|13552.6|13554|13552.5|13554.7|13552.9|13552.6|13550.7|332
1642980300000|2022-01-23 23:25:00|13554.1|13552.6|13553.9|13552.4|13555.4|13553.8|13553.6|13551.3|215
1642980600000|2022-01-23 23:30:00|13554|13552.5|13552.1|13550.6|13554|13552.5|13551.8|13550.3|200
1642980900000|2022-01-23 23:35:00|13552.3|13550.8|13554.9|13553.4|13555|13553.5|13551.9|13550.4|164
1642981200000|2022-01-23 23:40:00|13554.8|13553.3|13554.2|13552.7|13554.8|13553.3|13552.4|13550.5|153
1642981500000|2022-01-23 23:45:00|13554.1|13552.6|13554.1|13552.6|13554.3|13553.2|13552.9|13551.4|139
1642981800000|2022-01-23 23:50:00|13554|13552.5|13555.6|13554.7|13556|13554.8|13553.9|13552.4|203
1642982100000|2022-01-23 23:55:00|13555.7|13554.8|13555.7|13554.8|13556.1|13554.9|13554.6|13553.1|219
1642982400000|2022-01-24 00:00:00|13555.5|13554.6|13552.8|13551.3|13555.9|13554.8|13549.9|13549|551
1642982700000|2022-01-24 00:05:00|13552.9|13551.4|13551.7|13550.8|13554.8|13553.4|13551.7|13550.5|417
1642983000000|2022-01-24 00:10:00|13551.8|13550.3|13550.4|13549.5|13552.3|13551.3|13549.7|13548.5|540
1642983300000|2022-01-24 00:15:00|13550.3|13549.4|13551|13550.1|13551.9|13551|13549.9|13549|404
1642983600000|2022-01-24 00:20:00|13550.9|13550|13550.9|13550|13552.2|13551.2|13550.7|13549.3|387
1642983900000|2022-01-24 00:25:00|13550.8|13549.9|13550.9|13550|13552.5|13551.1|13550.2|13548.9|343
1642984200000|2022-01-24 00:30:00|13550.8|13549.9|13550.3|13549.4|13551.9|13551|13549.9|13548.6|298
1642984500000|2022-01-24 00:35:00|13550.4|13549.5|13550.9|13549.4|13551.8|13550.9|13549.7|13548.8|244
1642984800000|2022-01-24 00:40:00|13550.6|13549.7|13550.7|13549.8|13552.4|13551.1|13549.9|13548.7|364
1642985100000|2022-01-24 00:45:00|13550.6|13549.7|13552.8|13551.9|13553.2|13552|13550|13548.8|407
1642985400000|2022-01-24 00:50:00|13552.9|13552|13555.4|13553.9|13555.4|13554.4|13552.1|13550.9|436
1642985700000|2022-01-24 00:55:00|13555.5|13554|13554|13553.1|13555.5|13554.3|13553.1|13552.2|318
1642986000000|2022-01-24 01:00:00|13554.1|13553.2|13553.1|13552.2|13554.5|13553.6|13551.9|13550.8|377
1642986300000|2022-01-24 01:05:00|13553|13552.1|13553.9|13553|13555|13554.1|13552.8|13551.8|349
1642986600000|2022-01-24 01:10:00|13554|13553.1|13552.2|13550.7|13554|13553.1|13551.4|13550.4|322
1642986900000|2022-01-24 01:15:00|13552.3|13550.8|13553.1|13552.2|13553.4|13552.5|13552.1|13550.8|280
1642987200000|2022-01-24 01:20:00|13553.2|13552.3|13554.1|13553.2|13554.3|13553.3|13552.1|13550.9|280
1642987500000|2022-01-24 01:25:00|13554|13553.1|13554.2|13553.3|13554.9|13554|13552.8|13551.9|265
1642987800000|2022-01-24 01:30:00|13554.1|13553.2|13557.9|13556.4|13559.5|13558.6|13553.4|13552.3|577
1642988100000|2022-01-24 01:35:00|13557.8|13556.9|13558.9|13558|13559.1|13558.2|13556.7|13555.8|412
1642988400000|2022-01-24 01:40:00|13559|13558.1|13557|13556.1|13560.1|13559.2|13557|13556.1|403
1642988700000|2022-01-24 01:45:00|13556.9|13556|13558.9|13558|13560.1|13558.9|13556|13555.1|348
1642989000000|2022-01-24 01:50:00|13558.8|13557.9|13559.9|13559|13560.1|13559.2|13558.1|13557.2|445
1642989300000|2022-01-24 01:55:00|13560|13559.1|13561.1|13560.2|13561.2|13560.3|13558.1|13557.2|427
1642989600000|2022-01-24 02:00:00|13561.2|13560.3|13562.3|13561.4|13563.3|13562.4|13561|13560.1|405
1642989900000|2022-01-24 02:05:00|13562.2|13561.3|13563.9|13563|13564.9|13563.6|13562.2|13561.3|270
1642990200000|2022-01-24 02:10:00|13563.8|13562.9|13563.1|13562.2|13564.3|13563.3|13562.3|13561.1|300
1642990500000|2022-01-24 02:15:00|13563.2|13562.3|13563.9|13563|13564.5|13563.4|13562.9|13561.8|288
1642990800000|2022-01-24 02:20:00|13563.8|13562.9|13562.9|13562|13566|13565|13562.8|13561.9|311
1642991100000|2022-01-24 02:25:00|13562.8|13561.9|13563|13562.1|13563.9|13563|13561.7|13560.6|301
1642991400000|2022-01-24 02:30:00|13563.1|13562.2|13561.7|13560.8|13563.6|13562.6|13561.5|13560.5|306
1642991700000|2022-01-24 02:35:00|13561.6|13560.7|13564.3|13563.4|13564.7|13563.7|13561|13560|365
1642992000000|2022-01-24 02:40:00|13564.2|13563.3|13563.9|13562.4|13564.7|13563.7|13562.7|13561.8|253
1642992300000|2022-01-24 02:45:00|13563.8|13562.3|13561.6|13560.7|13564|13562.5|13561.1|13560.2|222
1642992600000|2022-01-24 02:50:00|13561.4|13560.5|13560|13559.1|13562.8|13561.9|13559.9|13559|352
1642992900000|2022-01-24 02:55:00|13559.9|13559|13558.1|13557.2|13560.9|13560|13558|13557|453
1642993200000|2022-01-24 03:00:00|13558.2|13557.3|13559.6|13558.7|13560.8|13559.9|13558|13557.1|436
1642993500000|2022-01-24 03:05:00|13559.7|13558.8|13559.8|13558.9|13560.9|13560|13559.5|13558.6|216
1642993800000|2022-01-24 03:10:00|13559.7|13558.8|13557.9|13557|13560.1|13559.1|13557.7|13556.8|285
1642994100000|2022-01-24 03:15:00|13558|13557.1|13558|13557.1|13560.1|13558.9|13557.7|13556.5|285
1642994400000|2022-01-24 03:20:00|13558.1|13557.2|13558.3|13557.4|13559.2|13558.3|13558|13557.1|257
1642994700000|2022-01-24 03:25:00|13558.2|13557.3|13555.9|13555|13558.7|13557.8|13555.9|13555|256
1642995000000|2022-01-24 03:30:00|13555.8|13554.9|13556|13555.1|13556.3|13555.3|13554.1|13553.2|267
1642995300000|2022-01-24 03:35:00|13556.1|13555.2|13556.9|13556|13557.1|13556.2|13555.7|13554.8|205
1642995600000|2022-01-24 03:40:00|13556.8|13555.9|13556.6|13555.7|13557|13556.1|13555|13554.1|245
1642995900000|2022-01-24 03:45:00|13556.7|13555.8|13556.4|13555.5|13556.7|13555.8|13555.1|13554.2|278
1642996200000|2022-01-24 03:50:00|13556.3|13555.4|13556.7|13555.8|13558|13557.1|13556|13555.1|355
1642996500000|2022-01-24 03:55:00|13556.8|13555.9|13556.1|13555.2|13557.3|13556.1|13555.8|13554.9|298
1642996800000|2022-01-24 04:00:00|13556.2|13555.3|13556.9|13556|13557|13556|13555.5|13554.5|262
1642997100000|2022-01-24 04:05:00|13557|13556.1|13555.8|13554.9|13557.7|13556.5|13555.8|13554.9|233
1642997400000|2022-01-24 04:10:00|13555.9|13555|13557.5|13556.6|13557.8|13556.8|13555.9|13555|204
1642997700000|2022-01-24 04:15:00|13557.6|13556.7|13557.7|13556.8|13558.5|13557.3|13556.9|13555.8|215
1642998000000|2022-01-24 04:20:00|13557.6|13556.7|13556.9|13556|13558.7|13557.4|13556.8|13555.9|186
1642998300000|2022-01-24 04:25:00|13556.8|13555.9|13556.8|13555.9|13557.3|13556.2|13556|13555.1|286
1642998600000|2022-01-24 04:30:00|13556.9|13556|13557.9|13557|13558|13557.1|13556.4|13555.3|264
1642998900000|2022-01-24 04:35:00|13557.8|13556.9|13558|13557.1|13559.1|13558|13557.5|13556.4|224
1642999200000|2022-01-24 04:40:00|13557.9|13557|13558.1|13557.2|13558.9|13557.7|13557.7|13556.3|222
1642999500000|2022-01-24 04:45:00|13558.2|13557.3|13557|13556.1|13558.3|13557.4|13556.1|13555.2|224
1642999800000|2022-01-24 04:50:00|13557.1|13556.2|13556.1|13555.2|13557.5|13556.4|13556|13554.9|217
1643000100000|2022-01-24 04:55:00|13556|13555.1|13557|13556.1|13557.5|13556.4|13556|13555|258
1643000400000|2022-01-24 05:00:00|13557.1|13556.2|13557.1|13556.2|13558.2|13557.3|13556.8|13555.7|397
1643000700000|2022-01-24 05:05:00|13557|13556.1|13555|13554.1|13557.1|13556.2|13553.8|13552.9|253
1643001000000|2022-01-24 05:10:00|13555.3|13554.4|13554.1|13553.2|13555.6|13554.6|13554|13553.1|171
1643001300000|2022-01-24 05:15:00|13554.2|13553.3|13553.8|13552.9|13554.4|13553.5|13553|13552.1|206
1643001600000|2022-01-24 05:20:00|13553.9|13553|13554.4|13553.5|13555|13554.1|13553.4|13552.1|242
1643001900000|2022-01-24 05:25:00|13554.3|13553.4|13552|13551.1|13554.7|13553.8|13551.9|13551|246
1643002200000|2022-01-24 05:30:00|13551.9|13551|13548.8|13547.9|13552.9|13551.8|13548|13546.9|359
1643002500000|2022-01-24 05:35:00|13548.7|13547.8|13546.8|13545.9|13549|13548.1|13546.2|13545.1|367
1643002800000|2022-01-24 05:40:00|13546.7|13545.8|13548.3|13547.4|13548.8|13547.8|13546.7|13545.8|339
1643003100000|2022-01-24 05:45:00|13548.2|13547.3|13548|13547.1|13549.4|13548.3|13547.8|13546.9|334
1643003400000|2022-01-24 05:50:00|13547.9|13547|13548|13547.1|13549.1|13548.2|13547.7|13546.8|178
1643003700000|2022-01-24 05:55:00|13547.9|13547|13546.9|13546|13549.8|13548.9|13546.7|13545.8|439
1643004000000|2022-01-24 06:00:00|13547|13546.1|13543.3|13541.8|13548.7|13547.8|13542.7|13541.3|611
1643004300000|2022-01-24 06:05:00|13543.7|13542.2|13542.1|13540.6|13545|13543.6|13540.7|13539.5|445
1643004600000|2022-01-24 06:10:00|13542|13540.5|13542|13541.1|13544|13543|13541.5|13540.3|305
1643004900000|2022-01-24 06:15:00|13542.1|13541.2|13544.1|13543.2|13544.2|13543.3|13541.7|13540.8|378
1643005200000|2022-01-24 06:20:00|13543.4|13542.5|13542.3|13541.4|13544.4|13543.5|13542.2|13541.3|315
1643005500000|2022-01-24 06:25:00|13542.2|13541.3|13539.7|13538.8|13542.9|13542|13539.7|13538.8|367
1643005800000|2022-01-24 06:30:00|13539.8|13538.9|13540.8|13539.9|13542.1|13541.2|13539|13537.8|343
1643006100000|2022-01-24 06:35:00|13540.7|13539.8|13541|13540.1|13542.9|13542|13540.3|13539.4|346
1643006400000|2022-01-24 06:40:00|13540.9|13540|13542.1|13541.2|13543.2|13542.3|13540.7|13539.8|297
1643006700000|2022-01-24 06:45:00|13542.2|13541.3|13542.9|13542|13544|13543|13541.7|13540.8|351
1643007000000|2022-01-24 06:50:00|13543.1|13542.2|13544.2|13543.3|13544.8|13543.9|13540.4|13538.9|464
1643007300000|2022-01-24 06:55:00|13544.3|13543.4|13548.3|13547.4|13549|13547.9|13544.2|13543.3|471
1643007600000|2022-01-24 07:00:00|13548.1|13547.2|13541.8|13540.9|13548.1|13547.2|13540.8|13539.9|685
1643007900000|2022-01-24 07:05:00|13541.9|13541|13541.3|13539.8|13542|13541.1|13538|13536.9|511
1643008200000|2022-01-24 07:10:00|13541.4|13539.9|13539|13538.1|13541.4|13540.3|13534.2|13533.3|449
1643008500000|2022-01-24 07:15:00|13539.1|13538.2|13536.3|13535.4|13541|13540.1|13536|13534.9|423
1643008800000|2022-01-24 07:20:00|13536.2|13535.3|13535.9|13535|13537.6|13536.7|13534|13532.9|526
1643009100000|2022-01-24 07:25:00|13535.8|13534.9|13541.3|13540.4|13542.4|13541.3|13534.8|13533.8|530
1643009400000|2022-01-24 07:30:00|13541.2|13540.3|13542.7|13541.8|13544.3|13543.3|13539.3|13538.1|597
1643009700000|2022-01-24 07:35:00|13542.8|13541.9|13540.7|13539.8|13543|13541.9|13540.4|13539.5|646
1643010000000|2022-01-24 07:40:00|13540.6|13539.7|13539.6|13538.7|13541.4|13540.5|13538.8|13537.9|482
1643010300000|2022-01-24 07:45:00|13539.5|13538.6|13538.7|13537.8|13539.9|13539|13537|13536.1|438
1643010600000|2022-01-24 07:50:00|13538.4|13537.5|13541.2|13540.3|13542|13540.9|13537.5|13536.6|440
1643010900000|2022-01-24 07:55:00|13541.1|13540.2|13543.2|13542.3|13543.4|13542.5|13540.3|13539.4|558
1643011200000|2022-01-24 08:00:00|13543.1|13542.2|13539.8|13538.9|13544.4|13543.5|13538.8|13537.9|718
1643011500000|2022-01-24 08:05:00|13539.9|13539|13543.9|13543|13545.1|13544.2|13539.3|13538.4|688
1643011800000|2022-01-24 08:10:00|13543.8|13542.9|13547.3|13546.4|13549.6|13548.7|13542.8|13541.9|695
1643012100000|2022-01-24 08:15:00|13547.7|13546.8|13551.1|13550.2|13552.9|13552|13543.9|13542.9|958
1643012400000|2022-01-24 08:20:00|13551.2|13550.3|13550.9|13550|13553.1|13552.2|13550.1|13549.2|691
1643012700000|2022-01-24 08:25:00|13550.8|13549.9|13551.9|13550.4|13553.2|13552.1|13549.4|13548.5|521
1643013000000|2022-01-24 08:30:00|13552.2|13551.3|13550.8|13549.9|13555.6|13554.6|13550.2|13549.3|1008
1643013300000|2022-01-24 08:35:00|13550.9|13550|13547|13546.1|13551.3|13550.4|13546.1|13545.2|776
1643013600000|2022-01-24 08:40:00|13546.9|13546|13545.4|13544.5|13549.1|13548.2|13545.1|13544.2|788
1643013900000|2022-01-24 08:45:00|13545.5|13544.6|13544.1|13543.2|13546.3|13545.4|13541.5|13540.6|906
1643014200000|2022-01-24 08:50:00|13544|13543.1|13541.1|13540.2|13545.5|13544.4|13540.8|13539.9|718
1643014500000|2022-01-24 08:55:00|13541.3|13540.4|13537.6|13536.7|13541.9|13541|13537.2|13536.2|726
1643014800000|2022-01-24 09:00:00|13537.4|13536.5|13538.1|13537.2|13540.4|13539.5|13536.5|13535.6|637
1643015100000|2022-01-24 09:05:00|13538|13537.1|13536.5|13535.6|13538.3|13537.4|13534.2|13533.3|646
1643015400000|2022-01-24 09:10:00|13536.4|13535.5|13535.4|13534.5|13537.7|13536.6|13534.5|13533.6|819
1643015700000|2022-01-24 09:15:00|13535.3|13534.4|13533.1|13532.2|13537.4|13536.5|13532.6|13531.7|674
1643016000000|2022-01-24 09:20:00|13533|13532.1|13532.2|13531.3|13534|13533.1|13532|13531.1|652
1643016300000|2022-01-24 09:25:00|13532.1|13531.2|13537.6|13534.4|13538.3|13537.2|13529.9|13529|810
1643016600000|2022-01-24 09:30:00|13537.4|13534.3|13535|13534.1|13538.3|13537.4|13534.4|13532.7|679
1643016900000|2022-01-24 09:35:00|13535.1|13534.2|13534.4|13533.5|13535.7|13534.6|13532.5|13531.3|711
1643017200000|2022-01-24 09:40:00|13534.3|13533.4|13535.9|13535|13536.1|13535.2|13533|13531.8|774
1643017500000|2022-01-24 09:45:00|13535.8|13534.9|13528.8|13527.9|13536.2|13535.3|13527.9|13527|796
1643017800000|2022-01-24 09:50:00|13528.9|13528|13528.3|13527.4|13531.4|13530.5|13527.6|13526.7|638
1643018100000|2022-01-24 09:55:00|13528.4|13527.5|13525.6|13524.7|13529.9|13529|13525.1|13524.2|949
1643018400000|2022-01-24 10:00:00|13525.4|13524.5|13522.1|13521.2|13528.3|13527.4|13521.3|13520.4|954
1643018700000|2022-01-24 10:05:00|13522.2|13521.3|13518.2|13517.3|13524.7|13523.8|13518.1|13517.2|1120
1643019000000|2022-01-24 10:10:00|13518.3|13517.4|13515.8|13514.9|13519.2|13518.3|13510.5|13509.6|1097
1643019300000|2022-01-24 10:15:00|13516.2|13514.7|13512.2|13511.3|13516.3|13515.4|13512|13511.1|790
1643019600000|2022-01-24 10:20:00|13512.1|13511.2|13510.2|13509.3|13514.3|13513.4|13509.4|13508.5|709
1643019900000|2022-01-24 10:25:00|13510.3|13509.4|13504.7|13503.8|13512.6|13511.7|13503.4|13502.5|892
1643020200000|2022-01-24 10:30:00|13504.6|13503.7|13500.3|13499.4|13506|13505.1|13498|13497.1|714
1643020500000|2022-01-24 10:35:00|13500.6|13499.7|13498.3|13497.4|13502.3|13501.4|13496.9|13496|887
1643020800000|2022-01-24 10:40:00|13498.2|13497.3|13496.4|13494.9|13499.7|13498.8|13492.8|13491.7|883
1643021100000|2022-01-24 10:45:00|13496.2|13494.7|13494.1|13493.2|13497.6|13496.6|13492.7|13491.8|855
1643021400000|2022-01-24 10:50:00|13494.2|13493.3|13495.7|13494.8|13497.7|13496.8|13493.8|13492.9|976
1643021700000|2022-01-24 10:55:00|13495.5|13494.6|13499|13498.1|13501.5|13500.6|13494.7|13493.8|823
1643022000000|2022-01-24 11:00:00|13498.9|13498|13501.2|13500.3|13503|13502.1|13498.8|13497.9|921
1643022300000|2022-01-24 11:05:00|13501.3|13500.4|13504.9|13504|13505.2|13504.3|13500.8|13499.6|768
1643022600000|2022-01-24 11:10:00|13505.3|13504.4|13507.2|13506.3|13507.9|13507|13505|13504.1|524
1643022900000|2022-01-24 11:15:00|13507.3|13506.4|13499.3|13498.4|13507.3|13506.4|13497.8|13496.9|779
1643023200000|2022-01-24 11:20:00|13499.5|13498.6|13498.6|13497.7|13503.2|13501.9|13498|13497.1|674
1643023500000|2022-01-24 11:25:00|13498.7|13497.8|13496.8|13495.9|13500.2|13499.3|13494.1|13493.2|732
1643023800000|2022-01-24 11:30:00|13496.9|13496|13494.8|13493.9|13497.5|13496.6|13494.6|13493.7|546
1643024100000|2022-01-24 11:35:00|13494.9|13494|13499.3|13498.4|13499.4|13498.5|13494.1|13493.2|644
1643024400000|2022-01-24 11:40:00|13499.2|13498.3|13497.9|13497|13500.9|13499.8|13496.1|13495.2|638
1643024700000|2022-01-24 11:45:00|13497.8|13496.9|13492.9|13492|13497.9|13497|13492.1|13491.2|580
1643025000000|2022-01-24 11:50:00|13492.8|13491.9|13495.4|13494.5|13496.2|13495.3|13492.8|13491.9|622
1643025300000|2022-01-24 11:55:00|13495.3|13494.4|13488.2|13487.3|13495.3|13494.4|13486.7|13485.8|774
1643025600000|2022-01-24 12:00:00|13488.3|13487.4|13490.2|13488.7|13490.2|13489.1|13487.5|13486.6|802
1643025900000|2022-01-24 12:05:00|13490.1|13488.6|13486.2|13485.3|13491.4|13490.5|13485|13483.9|757
1643026200000|2022-01-24 12:10:00|13486.1|13485.2|13493.3|13492.4|13495.3|13494.4|13485.8|13484.9|720
1643026500000|2022-01-24 12:15:00|13493.2|13492.3|13491.4|13490.5|13494.6|13493.7|13489.7|13488.8|670
1643026800000|2022-01-24 12:20:00|13491.3|13490.4|13489|13488.1|13491.7|13490.7|13486.5|13485.6|582
1643027100000|2022-01-24 12:25:00|13489.1|13488.2|13488.3|13487.4|13489.4|13488.5|13485.9|13485|644
1643027400000|2022-01-24 12:30:00|13488.2|13487.3|13482.2|13481.3|13490|13489.1|13482|13481.1|569
1643027700000|2022-01-24 12:35:00|13482.5|13481.6|13488.2|13487.3|13488.3|13487.4|13482.4|13481.5|833
1643028000000|2022-01-24 12:40:00|13488.1|13487.2|13484.9|13484|13489.8|13488.9|13484.6|13483.7|754
1643028300000|2022-01-24 12:45:00|13484.8|13483.9|13482.7|13481.8|13485.6|13484.7|13482|13481.1|653
1643028600000|2022-01-24 12:50:00|13482.5|13481.6|13481.8|13480.9|13484.4|13483.5|13481.4|13480.5|708
1643028900000|2022-01-24 12:55:00|13481.9|13481|13483.2|13482.3|13483.4|13482.5|13478.5|13477.6|735
1643029200000|2022-01-24 13:00:00|13483.1|13482.2|13482.2|13481.3|13486.1|13485.2|13480.2|13479.3|845
1643029500000|2022-01-24 13:05:00|13482.3|13481.4|13488.1|13487.2|13488.3|13487.4|13481.7|13480.8|737
1643029800000|2022-01-24 13:10:00|13488|13487.1|13488.6|13487.7|13489.3|13488.4|13486.8|13485.9|749
1643030100000|2022-01-24 13:15:00|13488.7|13487.8|13488.3|13487.4|13489.1|13488.2|13485.5|13484.4|822
1643030400000|2022-01-24 13:20:00|13488.2|13487.3|13485.9|13485|13488.4|13487.5|13485.6|13484.7|616
1643030700000|2022-01-24 13:25:00|13486.1|13485.2|13484.6|13483.1|13489|13488.1|13484.1|13483|616
1643031000000|2022-01-24 13:30:00|13484.5|13483|13483.4|13482.5|13484.6|13483.5|13478.9|13478|669
1643031300000|2022-01-24 13:35:00|13483.3|13482.4|13479.3|13478.4|13484.2|13483.3|13476.1|13475.2|918
1643031600000|2022-01-24 13:40:00|13479.2|13478.3|13474.8|13473.9|13479.8|13478.9|13473.9|13473|769
1643031900000|2022-01-24 13:45:00|13474.9|13474|13476.1|13475.2|13476.8|13475.7|13473.5|13472.6|893
1643032200000|2022-01-24 13:50:00|13476|13475.1|13472.3|13471.4|13476.4|13475.3|13472|13471.1|767
1643032500000|2022-01-24 13:55:00|13472.2|13471.3|13473.5|13472.6|13476.6|13475.7|13471.5|13470.6|833
1643032800000|2022-01-24 14:00:00|13473.4|13472.5|13473.9|13473|13475.3|13474.4|13471.1|13470.2|887
1643033100000|2022-01-24 14:05:00|13474|13473.1|13475.1|13474.2|13475.5|13474.6|13470.8|13469.9|654
1643033400000|2022-01-24 14:10:00|13475.2|13474.3|13474|13473.1|13478.8|13477.9|13473.8|13472.8|891
1643033700000|2022-01-24 14:15:00|13474.1|13473.2|13480.4|13479.5|13481.8|13480.9|13472.5|13471.6|947
1643034000000|2022-01-24 14:20:00|13480.3|13479.4|13477.6|13476.7|13480.6|13479.4|13475.1|13474.2|874
1643034300000|2022-01-24 14:25:00|13477.7|13476.8|13478.4|13477.5|13481.6|13480.5|13476.4|13475.5|714
1643034600000|2022-01-24 14:30:00|13477.9|13477|13474.9|13474|13479.3|13478.4|13473.1|13472.2|837
1643034900000|2022-01-24 14:35:00|13474.8|13473.9|13477.7|13476.8|13479.1|13478.2|13472|13471.1|1081
1643035200000|2022-01-24 14:40:00|13477.8|13476.9|13474.5|13472.1|13479|13478.1|13471.7|13470.8|1368
1643035500000|2022-01-24 14:45:00|13474.3|13472.8|13471.5|13470|13478.4|13477|13469.9|13468.9|1357
1643035800000|2022-01-24 14:50:00|13471.4|13469.9|13469.9|13469|13472.2|13471.2|13468.2|13467.3|1163
1643036100000|2022-01-24 14:55:00|13469.7|13468.8|13476.5|13475.6|13479.1|13478.2|13468.7|13467.8|1143
1643036400000|2022-01-24 15:00:00|13476.4|13475.5|13454.5|13453.6|13477.5|13476.6|13452.9|13452|1323
1643036700000|2022-01-24 15:05:00|13454.7|13453.8|13448.9|13448|13456.1|13455.2|13448.1|13447.2|1266
1643037000000|2022-01-24 15:10:00|13448.6|13447.7|13458.1|13457.2|13459.5|13458.6|13444.9|13444|1278
1643037300000|2022-01-24 15:15:00|13458.2|13457.3|13450.1|13449.2|13459.4|13458.5|13449.2|13448.3|1205
1643037600000|2022-01-24 15:20:00|13450.2|13449.3|13468.4|13467.5|13469.1|13468.2|13449.9|13449|1268
1643037900000|2022-01-24 15:25:00|13468.3|13467.4|13466|13465.1|13469.7|13468.8|13464.6|13463.7|1242
1643038200000|2022-01-24 15:30:00|13466.2|13465.3|13471.5|13470.6|13475.7|13474.8|13465.8|13464.9|1247
1643038500000|2022-01-24 15:35:00|13471.4|13470.5|13476.8|13475.9|13481.4|13480.5|13468|13467.1|1191
1643038800000|2022-01-24 15:40:00|13476.7|13475.8|13480.3|13479.4|13481.5|13480.6|13473.9|13473|1121
1643039100000|2022-01-24 15:45:00|13480.2|13479.3|13468.9|13468|13481.1|13480.2|13468.2|13467.3|1169
1643039400000|2022-01-24 15:50:00|13468.8|13467.9|13469.5|13468|13469.8|13468.9|13465.4|13464.5|1098
1643039700000|2022-01-24 15:55:00|13469.1|13468.2|13464.8|13463.9|13469.5|13468.6|13460.9|13459.9|1216
1643040000000|2022-01-24 16:00:00|13464.9|13464|13459|13458.1|13466.1|13465.2|13457.8|13456.9|1037
1643040300000|2022-01-24 16:05:00|13459.1|13458.2|13459.2|13458.3|13462|13461.1|13455.9|13455|992
1643040600000|2022-01-24 16:10:00|13459.3|13458.4|13456.9|13456|13460.3|13459.4|13456.2|13455.3|917
1643040900000|2022-01-24 16:15:00|13457|13456.1|13453.9|13453|13458.1|13457.2|13451.7|13450.8|718
1643041200000|2022-01-24 16:20:00|13453.8|13452.9|13453.2|13452.3|13457.2|13456.3|13452.9|13452|802
1643041500000|2022-01-24 16:25:00|13453.3|13452.4|13455.8|13454.9|13457.1|13456.2|13451.3|13450.4|844
1643041800000|2022-01-24 16:30:00|13455.7|13454.8|13449.8|13448.9|13456.1|13455.2|13448.5|13447.6|876
1643042100000|2022-01-24 16:35:00|13449.9|13449|13448.2|13447.3|13450.9|13450|13447|13446.1|868
1643042400000|2022-01-24 16:40:00|13448.3|13447.4|13446|13445.1|13449.2|13448.3|13444.1|13443.2|1032
1643042700000|2022-01-24 16:45:00|13446.1|13445.2|13443.2|13442.3|13448.2|13447.3|13443|13442.1|867
1643043000000|2022-01-24 16:50:00|13443.3|13442.4|13447.9|13447|13448.3|13447.4|13442.9|13442|850
1643043300000|2022-01-24 16:55:00|13448|13447.1|13447.6|13446.7|13451.3|13450.4|13447.4|13446.5|920
1643043600000|2022-01-24 17:00:00|13447.5|13446.6|13447.8|13446.9|13449.5|13448.6|13446.1|13445.2|930
1643043900000|2022-01-24 17:05:00|13447.7|13446.8|13448.2|13447.3|13451.3|13450.4|13446.8|13445.9|852
1643044200000|2022-01-24 17:10:00|13448.3|13447.4|13448.3|13447.4|13449.9|13449|13446.9|13445.9|742
1643044500000|2022-01-24 17:15:00|13448.2|13447.3|13443.9|13443|13448.6|13447.7|13443.2|13442.3|782
1643044800000|2022-01-24 17:20:00|13443.8|13442.9|13442|13441.1|13445.4|13444.5|13440.9|13440|926
1643045100000|2022-01-24 17:25:00|13441.9|13441|13447.1|13446.2|13447.6|13446.7|13440.9|13439.9|928
1643045400000|2022-01-24 17:30:00|13447|13446.1|13445.5|13444.6|13447.6|13446.7|13443.9|13443|857
1643045700000|2022-01-24 17:35:00|13445.6|13444.7|13445.2|13444.3|13446|13445.1|13443.2|13442.3|614
1643046000000|2022-01-24 17:40:00|13445|13444.1|13451.9|13451|13455.4|13454.1|13444.1|13443.2|876
1643046300000|2022-01-24 17:45:00|13452|13451.1|13451.3|13450.4|13455.1|13454.2|13451.2|13450.3|671
1643046600000|2022-01-24 17:50:00|13451.2|13450.3|13458.1|13457.2|13458.7|13457.5|13449.6|13448.7|846
1643046900000|2022-01-24 17:55:00|13458.2|13457.3|13456|13455.1|13460.1|13459.1|13455.2|13454.3|818
1643047200000|2022-01-24 18:00:00|13455.9|13455|13463.5|13462|13464.4|13463.5|13455.7|13454.8|917
1643047500000|2022-01-24 18:05:00|13463.6|13462.1|13467.3|13466.4|13468.7|13467.7|13462.5|13461.6|821
1643047800000|2022-01-24 18:10:00|13467.2|13466.3|13472.2|13471.3|13473.5|13472.5|13466.9|13465.8|898
1643048100000|2022-01-24 18:15:00|13472.3|13471.4|13473.8|13472.9|13475.2|13474.3|13470.9|13469.8|757
1643048400000|2022-01-24 18:20:00|13473.7|13472.8|13471|13470.1|13475.1|13474.2|13469.2|13468.3|951
1643048700000|2022-01-24 18:25:00|13471.1|13470.2|13468.2|13467.3|13472.5|13471.4|13468.2|13467|908
1643049000000|2022-01-24 18:30:00|13468.1|13467.2|13473.2|13472.3|13474|13473.1|13467.7|13466.8|852
1643049300000|2022-01-24 18:35:00|13472.9|13472|13475|13474.1|13475.3|13474.4|13470.2|13469.3|806
1643049600000|2022-01-24 18:40:00|13474.7|13473.8|13472.1|13471.2|13475.1|13474.2|13470.7|13469.8|800
1643049900000|2022-01-24 18:45:00|13472.5|13471.6|13473.1|13472.2|13475|13474.1|13472|13471.1|783
1643050200000|2022-01-24 18:50:00|13473.2|13472.3|13476.6|13475.7|13477.8|13476.9|13473.2|13472.3|668
1643050500000|2022-01-24 18:55:00|13476.7|13475.8|13476.6|13475.7|13478.5|13477.4|13475.5|13474.6|843
1643050800000|2022-01-24 19:00:00|13476.7|13475.8|13479.8|13478.9|13482|13481.1|13476.7|13475.8|992
1643051100000|2022-01-24 19:05:00|13479.7|13478.8|13476.7|13475.8|13480.9|13480|13474.5|13473.5|950
1643051400000|2022-01-24 19:10:00|13476.8|13475.9|13472.7|13471.8|13479.2|13478.3|13470.7|13469.6|975
1643051700000|2022-01-24 19:15:00|13472.6|13471.7|13473.1|13472.2|13474.4|13473.3|13471.6|13470.4|882
1643052000000|2022-01-24 19:20:00|13473.5|13472|13469.4|13468.5|13474.3|13473.4|13469|13468.1|831
1643052300000|2022-01-24 19:25:00|13469.1|13468.2|13474.3|13473.4|13474.7|13473.5|13468.8|13467.9|707
1643052600000|2022-01-24 19:30:00|13474.2|13473.3|13480.3|13479.4|13483.7|13482.8|13473.8|13472.9|787
1643052900000|2022-01-24 19:35:00|13480.2|13479.3|13479.5|13478.6|13480.8|13479.7|13477.1|13476.2|855
1643053200000|2022-01-24 19:40:00|13479.6|13478.7|13478|13477.1|13480.6|13479.5|13477.6|13476.6|703
1643053500000|2022-01-24 19:45:00|13477.9|13477|13478|13477.1|13479.8|13478.9|13475.1|13474.2|746
1643053800000|2022-01-24 19:50:00|13478.1|13477.2|13482|13481.1|13482.3|13481.4|13475.6|13474.7|876
1643054100000|2022-01-24 19:55:00|13481.9|13481|13482.6|13481.7|13484.1|13483.2|13478.5|13477.6|844
1643054400000|2022-01-24 20:00:00|13482.5|13481.6|13482.2|13480.7|13487.6|13486.6|13481.1|13479.9|894
1643054700000|2022-01-24 20:05:00|13482|13481.1|13482.8|13481.9|13483.7|13482.8|13480.5|13479.6|845
1643055000000|2022-01-24 20:10:00|13482.7|13481.8|13485|13484.1|13486.3|13485.3|13482.7|13481.8|706
1643055300000|2022-01-24 20:15:00|13484.9|13484|13484.1|13483.2|13487.1|13486.2|13483.3|13482.2|869
1643055600000|2022-01-24 20:20:00|13484.2|13483.3|13486.5|13485|13488.4|13487|13484.2|13482.9|752
1643055900000|2022-01-24 20:25:00|13486.6|13485.1|13486.9|13486|13488.3|13487.4|13483.2|13482.2|922
1643056200000|2022-01-24 20:30:00|13487.3|13485.8|13490.4|13488.9|13490.5|13489.4|13485.6|13484.7|868
1643056500000|2022-01-24 20:35:00|13490.3|13488.8|13490.1|13489.2|13490.6|13489.7|13487|13485.7|753
1643056800000|2022-01-24 20:40:00|13490|13489.1|13488.3|13486.8|13490.6|13489.7|13486.8|13485.7|859
1643057100000|2022-01-24 20:45:00|13488.2|13486.7|13490.3|13488.8|13490.4|13489.2|13487.7|13486.4|620
1643057400000|2022-01-24 20:50:00|13490.2|13488.7|13491.1|13490.2|13492|13490.9|13489.6|13488.3|845
1643057700000|2022-01-24 20:55:00|13491|13490.1|13487.5|13486.6|13491.1|13490.2|13487.1|13486.2|764
1643058000000|2022-01-24 21:00:00|13487.4|13485.9|13486.3|13484.8|13487.4|13486.2|13484.5|13483.3|485
1643058300000|2022-01-24 21:05:00|13486.2|13484.7|13487.6|13486.7|13488.4|13487.3|13484.8|13483.6|346
1643058600000|2022-01-24 21:10:00|13487.5|13486.6|13489.5|13488|13489.7|13488.5|13487.4|13486.1|337
1643058900000|2022-01-24 21:15:00|13489.6|13488.1|13491.9|13490.4|13492.6|13491.1|13489.4|13487.9|406
1643059200000|2022-01-24 21:20:00|13492|13490.5|13491.9|13490.4|13493.3|13492|13491|13489.7|299
1643059500000|2022-01-24 21:25:00|13492|13490.5|13490.2|13488.7|13492.3|13491.1|13490.1|13488.6|304
1643059800000|2022-01-24 21:30:00|13490.1|13488.6|13490.4|13488.9|13491.4|13490|13489.4|13487.9|242
1643060100000|2022-01-24 21:35:00|13490.2|13488.7|13490.1|13488.6|13490.8|13489.6|13489.7|13488|158
1643060400000|2022-01-24 21:40:00|13490|13488.5|13488.9|13487.4|13490.1|13488.6|13488.5|13487.1|117
1643060700000|2022-01-24 21:45:00|13489|13487.5|13491|13489.5|13492.4|13490.7|13488.6|13487.1|310
1643061000000|2022-01-24 21:50:00|13491.1|13489.6|13492.6|13491.1|13493.1|13491.5|13490.9|13489.4|228
1643061300000|2022-01-24 21:55:00|13492.7|13491.2|13493.2|13484.7|13494.3|13491.7|13491|13483.8|377
1643061600000|2022-01-24 22:00:00|13493.7|13483.9|13493.4|13487.5|13494|13487.9|13493|13482|49
1643061900000|2022-01-24 22:05:00|13493.1|13487.4|13491.8|13487.9|13493.2|13488|13491.8|13487.3|64
1643062200000|2022-01-24 22:10:00|13492.1|13487.7|13494.6|13486.7|13498.6|13487.9|13491.5|13484|238
1643062500000|2022-01-24 22:15:00|13494.5|13486.9|13494.2|13488.2|13496.4|13488.2|13493.3|13485.4|215
1643062800000|2022-01-24 22:20:00|13495|13488.5|13492.6|13487|13496.2|13488.5|13492.6|13486.3|110
1643063100000|2022-01-24 22:25:00|13495|13487.2|13495.8|13486.4|13496.5|13488.1|13492.6|13485.4|140
1643063400000|2022-01-24 22:30:00|13495.6|13486.5|13494.4|13487.5|13496|13488.6|13492.8|13484.8|241
1643063700000|2022-01-24 22:35:00|13494.6|13486.6|13494.4|13487.3|13495|13488.5|13492.8|13485.8|147
1643064000000|2022-01-24 22:40:00|13494.6|13487.6|13494.5|13487|13495.1|13488.4|13492.8|13486.5|139
1643064300000|2022-01-24 22:45:00|13493.5|13486.5|13495.3|13487.2|13495.5|13488.4|13491.7|13486.3|178
1643064600000|2022-01-24 22:50:00|13495.4|13487.3|13495.3|13487.4|13497.3|13488.1|13494.2|13486.7|193
1643064900000|2022-01-24 22:55:00|13495.5|13486.9|13493.3|13483.3|13497.7|13487.8|13492.5|13481.9|466
1643065200000|2022-01-24 23:00:00|13493.4|13483.4|13493.3|13488.6|13494.4|13489.4|13491.6|13481.8|1175
1643065500000|2022-01-24 23:05:00|13493.6|13487.9|13491.2|13482.8|13494.3|13489.1|13489.9|13479.5|917
1643065800000|2022-01-24 23:10:00|13491.4|13482.9|13491.4|13485.3|13492.8|13486.3|13488.9|13479.1|929
1643066100000|2022-01-24 23:15:00|13490.5|13485.9|13487.2|13485.1|13490.5|13487.5|13486.6|13485.1|263
1643066400000|2022-01-24 23:20:00|13486.8|13484.9|13486.4|13484.9|13487.9|13486.4|13486.2|13484.6|247
1643066700000|2022-01-24 23:25:00|13486.5|13485|13486.5|13485|13489.3|13486.4|13486.1|13484.6|271
1643067000000|2022-01-24 23:30:00|13486.4|13484.9|13486.7|13485.2|13486.8|13485.5|13485.5|13484.2|223
1643067300000|2022-01-24 23:35:00|13486.6|13485.1|13485.9|13484.4|13486.8|13485.6|13485.8|13484.3|172
1643067600000|2022-01-24 23:40:00|13486|13484.5|13485.8|13484.9|13486.8|13485.6|13485.8|13484.3|124
1643067900000|2022-01-24 23:45:00|13485.9|13485|13486.7|13485.2|13486.9|13485.7|13485.8|13484.4|106
1643068200000|2022-01-24 23:50:00|13486.4|13485.5|13487.5|13486.6|13487.9|13486.7|13486.4|13485.2|93
1643068500000|2022-01-24 23:55:00|13487.4|13486.5|13489.2|13487.7|13489.3|13487.8|13487.4|13486.4|105
1643068800000|2022-01-25 00:00:00|13489.1|13487.6|13484.9|13483.4|13490.1|13488.7|13484.5|13483.4|443
1643069100000|2022-01-25 00:05:00|13485|13483.5|13483.9|13483|13486.3|13485.2|13483.6|13482.5|466
1643069400000|2022-01-25 00:10:00|13483.8|13482.9|13482.9|13482|13484.6|13483.4|13482.6|13481.7|326
1643069700000|2022-01-25 00:15:00|13483|13482.1|13484.5|13483.6|13485.2|13484.1|13482.9|13482|280
1643070000000|2022-01-25 00:20:00|13484.6|13483.7|13484|13483.1|13485|13484.1|13482.6|13481.6|208
1643070300000|2022-01-25 00:25:00|13484.1|13483.2|13482.9|13482|13484.6|13483.7|13482.8|13481.9|309
1643070600000|2022-01-25 00:30:00|13482.8|13481.9|13484.6|13483.7|13487.3|13486.4|13482.8|13481.9|688
1643070900000|2022-01-25 00:35:00|13484.5|13483.6|13485.5|13484.6|13486.1|13484.9|13482.6|13481.7|457
1643071200000|2022-01-25 00:40:00|13485.1|13484.2|13486.7|13485.8|13487.7|13486.8|13484.6|13483.7|491
1643071500000|2022-01-25 00:45:00|13486.6|13485.7|13484.9|13484|13486.8|13485.9|13483.7|13482.5|531
1643071800000|2022-01-25 00:50:00|13485|13484.1|13482.2|13480.7|13485.1|13484.2|13480.7|13479.6|516
1643072100000|2022-01-25 00:55:00|13482.3|13480.8|13478.8|13477.9|13483|13481.8|13477.6|13476.7|446
1643072400000|2022-01-25 01:00:00|13478.7|13477.8|13475.8|13474.9|13478.8|13477.9|13475|13474.1|502
1643072700000|2022-01-25 01:05:00|13475.7|13474.8|13477.6|13476.7|13479.1|13478.2|13474.9|13474|457
1643073000000|2022-01-25 01:10:00|13477.5|13476.6|13478.4|13476.9|13479.2|13478.3|13475.9|13475|536
1643073300000|2022-01-25 01:15:00|13478.5|13477|13477.1|13476.2|13479.3|13478|13476.9|13475.6|635
1643073600000|2022-01-25 01:20:00|13477.2|13476.3|13481.4|13479.9|13482.4|13480.9|13476.9|13475.7|527
1643073900000|2022-01-25 01:25:00|13481.3|13480.5|13483.5|13482.6|13484.5|13483.3|13480.6|13479.5|497
1643074200000|2022-01-25 01:30:00|13483.4|13482.5|13482.1|13480.6|13483.5|13482.6|13480|13479.1|706
1643074500000|2022-01-25 01:35:00|13482|13480.5|13478.9|13478|13482.7|13481.8|13478.6|13477.3|698
1643074800000|2022-01-25 01:40:00|13478.8|13477.9|13479|13478.1|13480|13479.1|13477.6|13476.4|589
1643075100000|2022-01-25 01:45:00|13479.1|13478.2|13480.8|13479.9|13481.4|13480.5|13475.4|13474.3|685
1643075400000|2022-01-25 01:50:00|13480.9|13480|13481.1|13480.2|13481.7|13480.8|13479.3|13478|581
1643075700000|2022-01-25 01:55:00|13481|13480.1|13483|13482.1|13483.9|13482.5|13479.6|13478.3|583
1643076000000|2022-01-25 02:00:00|13482.9|13482|13481.7|13480.8|13483.1|13482.2|13479.7|13478.8|572
1643076300000|2022-01-25 02:05:00|13481.8|13480.9|13481.1|13480.2|13483.2|13482.3|13480.9|13480|514
1643076600000|2022-01-25 02:10:00|13481|13480.1|13480.9|13480|13482.1|13481.2|13478.6|13477.7|448
1643076900000|2022-01-25 02:15:00|13481|13480.1|13479.8|13478.9|13481.5|13480.6|13478.7|13477.8|419
1643077200000|2022-01-25 02:20:00|13479.9|13479|13477.4|13476.5|13479.9|13479|13476.9|13475.7|437
1643077500000|2022-01-25 02:25:00|13477.5|13476.6|13476|13475.1|13477.9|13477|13475.8|13474.9|484
1643077800000|2022-01-25 02:30:00|13475.8|13474.9|13476.9|13476|13477.1|13476.2|13475.8|13474.9|402
1643078100000|2022-01-25 02:35:00|13477|13476.1|13473.8|13472.9|13477|13476.1|13473.8|13472.8|498
1643078400000|2022-01-25 02:40:00|13473.9|13473|13472.7|13471.8|13474|13473.1|13472.2|13471|427
1643078700000|2022-01-25 02:45:00|13472.6|13471.7|13474.9|13474|13475.1|13474.2|13472.6|13471.7|393
1643079000000|2022-01-25 02:50:00|13474.8|13473.9|13477|13476.1|13477|13476.1|13473.7|13472.8|415
1643079300000|2022-01-25 02:55:00|13476.8|13475.9|13475.9|13475|13478.3|13477.4|13474.8|13473.9|494
1643079600000|2022-01-25 03:00:00|13475.8|13474.9|13473.9|13473|13476.1|13475.2|13473.8|13472.9|356
1643079900000|2022-01-25 03:05:00|13474|13473.1|13471.5|13470.6|13474.9|13473.9|13471.2|13470.3|311
1643080200000|2022-01-25 03:10:00|13471.4|13470.5|13469|13468.1|13472|13471.1|13468.8|13467.9|478
1643080500000|2022-01-25 03:15:00|13469.3|13468.4|13469.9|13469|13470.1|13469.2|13467.6|13466.7|587
1643080800000|2022-01-25 03:20:00|13470|13469.1|13470.1|13469.2|13470.3|13469.4|13468.7|13467.7|405
1643081100000|2022-01-25 03:25:00|13470.2|13469.3|13472.3|13471.4|13473.1|13471.8|13469.9|13469|388
1643081400000|2022-01-25 03:30:00|13472.1|13471.2|13471.8|13470.9|13473.2|13472.3|13471.6|13470.7|369
1643081700000|2022-01-25 03:35:00|13471.7|13470.8|13476.5|13475|13476.5|13475.1|13471|13469.8|429
1643082000000|2022-01-25 03:40:00|13476.4|13474.9|13475.9|13475|13478.1|13477.2|13475.8|13474.7|309
1643082300000|2022-01-25 03:45:00|13475.8|13474.9|13474.7|13473.8|13476.2|13475.3|13473.6|13472.7|370
1643082600000|2022-01-25 03:50:00|13474.8|13473.9|13476.1|13475.2|13476.9|13476|13474.7|13473.8|319
1643082900000|2022-01-25 03:55:00|13476.2|13475.3|13476.6|13475.7|13477.2|13476.3|13475.7|13474.8|362
1643083200000|2022-01-25 04:00:00|13476.7|13475.8|13477.9|13477|13480.1|13479.2|13476.5|13475.6|449
1643083500000|2022-01-25 04:05:00|13478|13477.1|13478.4|13477.5|13478.7|13477.7|13476.9|13476|247
1643083800000|2022-01-25 04:10:00|13478.3|13477.4|13477.8|13476.3|13479|13478|13477.1|13476.2|237
1643084100000|2022-01-25 04:15:00|13477.7|13476.2|13477.8|13476.9|13479|13478.1|13477.3|13476.2|253
1643084400000|2022-01-25 04:20:00|13477.7|13476.8|13477|13476.1|13478|13477.1|13476.5|13475.6|252
1643084700000|2022-01-25 04:25:00|13477.1|13476.2|13479|13478.1|13479.3|13478.4|13477|13476.1|385
1643085000000|2022-01-25 04:30:00|13478.9|13478|13475.4|13474.5|13479|13478.1|13475|13474.1|373
1643085300000|2022-01-25 04:35:00|13475.5|13474.6|13474.2|13473.3|13476.1|13475.1|13473.7|13472.8|513
1643085600000|2022-01-25 04:40:00|13474.3|13473.4|13472|13471.1|13474.8|13473.9|13471.7|13470.8|500
1643085900000|2022-01-25 04:45:00|13471.9|13471|13472.5|13471.6|13473.9|13473|13471.5|13470.6|396
1643086200000|2022-01-25 04:50:00|13472.4|13471.5|13473.6|13472.7|13473.8|13472.9|13471.7|13470.8|354
1643086500000|2022-01-25 04:55:00|13473.5|13472.6|13473.7|13472.8|13474.2|13473.3|13472.6|13471.7|362
1643086800000|2022-01-25 05:00:00|13473.8|13472.9|13474.1|13473.2|13474.4|13473.5|13472.4|13471.5|441
1643087100000|2022-01-25 05:05:00|13474|13473.1|13474.9|13474|13475.2|13474.1|13473.3|13472.4|365
1643087400000|2022-01-25 05:10:00|13475|13474.1|13477.1|13476.2|13477.5|13476.6|13474.6|13473.7|333
1643087700000|2022-01-25 05:15:00|13477|13476.1|13476.8|13475.9|13477|13476.1|13475.7|13474.6|357
1643088000000|2022-01-25 05:20:00|13476.9|13476|13477.8|13476.9|13478|13477.1|13475.8|13474.9|386
1643088300000|2022-01-25 05:25:00|13477.9|13477|13478|13477.1|13479.3|13478.3|13477.7|13476.7|361
1643088600000|2022-01-25 05:30:00|13477.9|13477|13476.8|13475.9|13479.2|13478.2|13476.8|13475.9|405
1643088900000|2022-01-25 05:35:00|13476.9|13476|13474.8|13473.9|13477.2|13476.3|13474.5|13473.6|274
1643089200000|2022-01-25 05:40:00|13474.7|13473.8|13476.6|13475.7|13476.9|13476|13474.3|13473.4|510
1643089500000|2022-01-25 05:45:00|13476.7|13475.8|13477|13476.1|13477.9|13477|13475.8|13474.9|369
1643089800000|2022-01-25 05:50:00|13477.1|13476.2|13474|13473.1|13477.6|13476.6|13472.8|13471.9|378
1643090100000|2022-01-25 05:55:00|13473.9|13473|13476.9|13476|13477.2|13476.3|13473.3|13472.4|422
1643090400000|2022-01-25 06:00:00|13477|13476.1|13475.6|13474.7|13478.8|13477.9|13473.5|13472.6|612
1643090700000|2022-01-25 06:05:00|13475.7|13474.8|13472.9|13472|13476|13475.1|13472.5|13471.2|424
1643091000000|2022-01-25 06:10:00|13473|13472.1|13473.6|13472.7|13475.7|13474.8|13472.5|13471.6|428
1643091300000|2022-01-25 06:15:00|13473.7|13472.8|13474.8|13473.9|13475.9|13475|13472.9|13472|390
1643091600000|2022-01-25 06:20:00|13474.7|13473.8|13475.7|13474.8|13476.2|13475.1|13473.1|13472.2|441
1643091900000|2022-01-25 06:25:00|13475.8|13474.9|13474.8|13473.9|13478.4|13477.2|13474.7|13473.5|536
1643092200000|2022-01-25 06:30:00|13474.9|13474|13476.3|13475.4|13477.1|13476|13473.7|13472.8|419
1643092500000|2022-01-25 06:35:00|13476.4|13475.5|13479.8|13478.9|13480.4|13479.3|13476.2|13475.3|450
1643092800000|2022-01-25 06:40:00|13479.7|13478.8|13478.8|13477.3|13480|13478.8|13476.3|13475.4|518
1643093100000|2022-01-25 06:45:00|13478.7|13477.2|13484.1|13482.6|13484.2|13482.7|13477.8|13476.9|591
1643093400000|2022-01-25 06:50:00|13484.2|13482.7|13485.7|13484.2|13487.5|13486.6|13482.7|13481.5|455
1643093700000|2022-01-25 06:55:00|13485.5|13484|13482.4|13480.9|13485.6|13484.3|13480.7|13479.5|610
1643094000000|2022-01-25 07:00:00|13482|13481.1|13477.5|13476|13482.2|13481.1|13477|13475.8|603
1643094300000|2022-01-25 07:05:00|13477.2|13476.3|13478|13477.1|13479.1|13478.1|13474.7|13473.8|802
1643094600000|2022-01-25 07:10:00|13477.9|13477|13478.7|13477.8|13479.2|13478.2|13476.7|13475.8|703
1643094900000|2022-01-25 07:15:00|13478.6|13477.7|13477|13476.1|13481.7|13480.8|13474.8|13473.7|668
1643095200000|2022-01-25 07:20:00|13476.9|13476|13478.1|13477.2|13478.2|13477.3|13474.4|13473.5|582
1643095500000|2022-01-25 07:25:00|13477.9|13477|13480.4|13479.5|13481.3|13480.4|13477|13476.1|494
1643095800000|2022-01-25 07:30:00|13480.5|13479.6|13478|13477.1|13483|13482.1|13477.8|13476.9|590
1643096100000|2022-01-25 07:35:00|13477.9|13477|13478|13477.1|13479.9|13479|13476.8|13475.9|541
1643096400000|2022-01-25 07:40:00|13477.9|13477|13475|13474.1|13478.7|13477.8|13472.7|13471.8|499
1643096700000|2022-01-25 07:45:00|13474.9|13474|13474.8|13473.9|13477.1|13476.2|13473.6|13472.7|558
1643097000000|2022-01-25 07:50:00|13474.6|13473.7|13477.9|13477|13478.1|13477.2|13471.6|13470.7|570
1643097300000|2022-01-25 07:55:00|13477.8|13476.9|13483|13482.1|13484.1|13483|13475.1|13474.2|651
1643097600000|2022-01-25 08:00:00|13483.3|13481.8|13485|13484.1|13489.9|13489|13482.1|13481.2|736
1643097900000|2022-01-25 08:05:00|13484.8|13483.9|13480.9|13480|13486.1|13485|13478.6|13477.6|733
1643098200000|2022-01-25 08:10:00|13481|13480.1|13486|13485.1|13487.6|13486.7|13478.7|13477.6|867
1643098500000|2022-01-25 08:15:00|13485.9|13485|13484.7|13483.8|13487.1|13486.2|13480.6|13479.7|845
1643098800000|2022-01-25 08:20:00|13484.8|13483.9|13482|13481.1|13487.1|13486.2|13481.6|13480.7|906
1643099100000|2022-01-25 08:25:00|13482.1|13481.2|13478.9|13478|13483.3|13482.4|13477.1|13476.2|770
1643099400000|2022-01-25 08:30:00|13479|13478.1|13482.5|13481.6|13487|13486.1|13479|13478.1|843
1643099700000|2022-01-25 08:35:00|13482.4|13481.5|13482.4|13481.5|13483.2|13482.3|13476|13475.1|891
1643100000000|2022-01-25 08:40:00|13482.3|13481.4|13492|13491.1|13492.3|13491.4|13482.2|13481.3|856
1643100300000|2022-01-25 08:45:00|13491.9|13491|13491.1|13490.2|13492.4|13491.5|13487.7|13486.8|663
1643100600000|2022-01-25 08:50:00|13491|13490.1|13487.8|13486.9|13493.9|13493|13487.7|13486.8|722
1643100900000|2022-01-25 08:55:00|13487.9|13487|13484.2|13483.3|13489.2|13488.3|13483.7|13482.8|653
1643101200000|2022-01-25 09:00:00|13484.3|13483.4|13485.8|13484.9|13487|13486.1|13482.6|13481.7|786
1643101500000|2022-01-25 09:05:00|13485.7|13484.8|13484.1|13483.2|13488.4|13487.5|13481.7|13480.8|873
1643101800000|2022-01-25 09:10:00|13484.2|13483.3|13481.2|13479.7|13485.3|13484.4|13480|13479.1|776
1643102100000|2022-01-25 09:15:00|13481.1|13479.6|13481.8|13480.9|13485.3|13484.4|13479.8|13478.8|676
1643102400000|2022-01-25 09:20:00|13481.6|13480.7|13490.1|13489.2|13491.8|13490.9|13481.4|13480.5|768
1643102700000|2022-01-25 09:25:00|13489.9|13489|13495|13494.1|13495.2|13494.2|13489.8|13488.9|777
1643103000000|2022-01-25 09:30:00|13494.3|13493.4|13494.9|13494|13496.2|13495|13492.3|13491.1|731
1643103300000|2022-01-25 09:35:00|13495|13494.1|13492.2|13491.3|13497.2|13496.1|13491.6|13490.6|826
1643103600000|2022-01-25 09:40:00|13492.3|13491.4|13488.4|13487.5|13492.7|13491.7|13487.2|13486.3|1052
1643103900000|2022-01-25 09:45:00|13488.5|13487.6|13485.8|13484.9|13490|13489.1|13485.5|13484.4|756
1643104200000|2022-01-25 09:50:00|13485.7|13484.8|13482.5|13481.6|13485.8|13484.9|13481.5|13480.5|710
1643104500000|2022-01-25 09:55:00|13482.6|13481.7|13483.1|13482.2|13484.6|13483.7|13481.5|13480.6|779
1643104800000|2022-01-25 10:00:00|13483|13482.1|13477.4|13476.5|13483|13482.1|13476.8|13475.9|800
1643105100000|2022-01-25 10:05:00|13477.5|13476.6|13479.3|13478.4|13483|13481.8|13476.3|13475.4|666
1643105400000|2022-01-25 10:10:00|13478.8|13477.9|13480.8|13479.9|13482.1|13481.1|13478.3|13477.1|619
1643105700000|2022-01-25 10:15:00|13480.7|13479.8|13477.7|13476.8|13480.9|13480|13476.2|13475.3|569
1643106000000|2022-01-25 10:20:00|13477.6|13476.7|13471.5|13470.6|13477.8|13476.9|13471.3|13470.4|470
1643106300000|2022-01-25 10:25:00|13471.6|13470.7|13468.1|13467.2|13472.6|13471.7|13467.7|13466.8|509
1643106600000|2022-01-25 10:30:00|13468.2|13467.3|13466|13465.1|13469|13468.1|13465.6|13464.5|549
1643106900000|2022-01-25 10:35:00|13466.3|13465.4|13461.8|13460.3|13467.6|13466.7|13460.5|13459.2|612
1643107200000|2022-01-25 10:40:00|13461.7|13460.8|13462.6|13461.1|13463.3|13462.2|13458.5|13457.3|602
1643107500000|2022-01-25 10:45:00|13462.4|13461.5|13464.4|13463.5|13464.9|13464|13461.9|13461|637
1643107800000|2022-01-25 10:50:00|13464.5|13463.6|13471|13470.1|13472|13471.1|13464.5|13463.6|723
1643108100000|2022-01-25 10:55:00|13470.9|13470|13470|13469.1|13473.5|13472.4|13469.5|13468.6|614
1643108400000|2022-01-25 11:00:00|13469.9|13469|13471.9|13471|13472.9|13472|13467.5|13466.6|679
1643108700000|2022-01-25 11:05:00|13471.8|13470.9|13475.8|13474.9|13476.3|13475.4|13471.4|13470.5|692
1643109000000|2022-01-25 11:10:00|13475.7|13474.8|13477|13476.1|13477|13476.1|13473.4|13472.5|602
1643109300000|2022-01-25 11:15:00|13476.9|13476|13472.9|13472|13477.9|13477|13472.4|13471.5|763
1643109600000|2022-01-25 11:20:00|13473|13472.1|13472.6|13471.7|13474.4|13473.5|13468.5|13467.6|766
1643109900000|2022-01-25 11:25:00|13472.5|13471.6|13465.9|13465|13473.7|13472.8|13465.4|13464.5|660
1643110200000|2022-01-25 11:30:00|13465.8|13464.9|13458.6|13457.7|13465.9|13465|13458.5|13457.6|902
1643110500000|2022-01-25 11:35:00|13458.4|13457.5|13454.3|13453.4|13460.4|13459.5|13454.1|13453.2|812
1643110800000|2022-01-25 11:40:00|13454.4|13453.5|13451.7|13450.8|13455.2|13454.3|13451.4|13450.5|669
1643111100000|2022-01-25 11:45:00|13451.8|13450.9|13453.5|13452.6|13453.9|13453|13448.8|13447.9|710
1643111400000|2022-01-25 11:50:00|13453.4|13452.5|13448.9|13448|13454.9|13454|13448.9|13448|618
1643111700000|2022-01-25 11:55:00|13449|13448.1|13446.9|13446|13449.6|13448.7|13444.3|13443.4|1147
1643112000000|2022-01-25 12:00:00|13447.1|13446.2|13438.7|13437.8|13447.2|13446.3|13436.8|13435.9|1056
1643112300000|2022-01-25 12:05:00|13438.8|13437.9|13443.5|13442.6|13444.2|13443.3|13438.8|13437.9|863
1643112600000|2022-01-25 12:10:00|13443.6|13442.7|13442.5|13441.6|13445|13443.9|13440|13439.1|869
1643112900000|2022-01-25 12:15:00|13442.6|13441.7|13443|13442.1|13448.1|13447.2|13440.9|13440|938
1643113200000|2022-01-25 12:20:00|13442.8|13441.9|13442.4|13441.5|13444.8|13443.9|13440.3|13439.4|913
1643113500000|2022-01-25 12:25:00|13442.2|13441.3|13448.8|13447.9|13451.1|13450.2|13441.6|13440.7|725
1643113800000|2022-01-25 12:30:00|13448.9|13448|13450.5|13449.6|13451.8|13450.9|13447.6|13446.7|867
1643114100000|2022-01-25 12:35:00|13450.3|13449.4|13452.1|13451.2|13455.9|13454.9|13450|13448.9|768
1643114400000|2022-01-25 12:40:00|13452.2|13451.3|13453.5|13452.6|13453.5|13452.6|13450.2|13449.3|496
1643114700000|2022-01-25 12:45:00|13453.6|13452.7|13456|13455.1|13456.5|13455.6|13451.5|13450.6|569
1643115000000|2022-01-25 12:50:00|13455.9|13455|13457|13455.5|13457.4|13456.5|13455|13454.1|579
1643115300000|2022-01-25 12:55:00|13456.9|13455.4|13455.7|13454.8|13457.3|13456.1|13454.3|13453.4|718
1643115600000|2022-01-25 13:00:00|13455.2|13454.3|13456.6|13455.7|13457.4|13456.5|13454.1|13453.2|826
1643115900000|2022-01-25 13:05:00|13456.7|13455.8|13458.9|13458|13460|13459.1|13456.3|13455.4|872
1643116200000|2022-01-25 13:10:00|13459.1|13458.2|13461|13460.1|13461.2|13460.3|13458.4|13457.5|695
1643116500000|2022-01-25 13:15:00|13461.1|13460.2|13464.4|13463.5|13464.9|13464|13461.1|13460.2|819
1643116800000|2022-01-25 13:20:00|13464.5|13463.6|13464.4|13463.5|13467|13466|13463.3|13462.4|793
1643117100000|2022-01-25 13:25:00|13464.7|13463.8|13469.2|13468.3|13471.2|13470.3|13464.5|13463.6|779
1643117400000|2022-01-25 13:30:00|13469.1|13468.2|13467.9|13467|13469.3|13468.4|13464.9|13464|805
1643117700000|2022-01-25 13:35:00|13468|13467.1|13470.8|13469.9|13471.6|13470.7|13466.1|13465.2|750
1643118000000|2022-01-25 13:40:00|13470.9|13470|13468.4|13467.5|13470.9|13470|13466.6|13465.7|611
1643118300000|2022-01-25 13:45:00|13468.5|13467.6|13468.3|13467.4|13469.7|13468.8|13466.9|13466|681
1643118600000|2022-01-25 13:50:00|13468.4|13467.5|13465.7|13464.8|13468.5|13467.6|13464.5|13463.6|700
1643118900000|2022-01-25 13:55:00|13465.4|13464.5|13468.3|13466.8|13470.5|13469.6|13464.8|13463.7|673
1643119200000|2022-01-25 14:00:00|13468.1|13466.6|13467.9|13467|13469.4|13468.5|13465.3|13464.4|792
1643119500000|2022-01-25 14:05:00|13468|13467.1|13469.5|13468.6|13472.9|13472|13466.7|13465.8|730
1643119800000|2022-01-25 14:10:00|13469.4|13468.5|13471.7|13470.8|13472.6|13471.7|13469.3|13468.4|748
1643120100000|2022-01-25 14:15:00|13471.8|13470.9|13470.1|13469.2|13471.8|13470.9|13468.2|13467|765
1643120400000|2022-01-25 14:20:00|13470|13469.1|13468.7|13467.8|13470.2|13469.3|13467.1|13466.2|749
1643120700000|2022-01-25 14:25:00|13468.6|13467.7|13473.9|13473|13474.4|13473.5|13467.6|13466.7|626
1643121000000|2022-01-25 14:30:00|13474|13473.1|13473.9|13473|13476.8|13475.9|13470.6|13469.7|817
1643121300000|2022-01-25 14:35:00|13473.8|13472.9|13474.8|13473.9|13481|13480.1|13472.7|13471.8|836
1643121600000|2022-01-25 14:40:00|13475.2|13474.3|13473.4|13472.5|13476|13475.1|13468.8|13467.9|1176
1643121900000|2022-01-25 14:45:00|13473|13472.1|13467.5|13466.6|13474.8|13473.9|13467.1|13466.2|1270
1643122200000|2022-01-25 14:50:00|13467.2|13466.3|13466.1|13465.2|13471.2|13470.3|13465.6|13464.7|1092
1643122500000|2022-01-25 14:55:00|13466.2|13465.3|13469.8|13468.3|13472.8|13471.9|13466.2|13465.3|1015
1643122800000|2022-01-25 15:00:00|13469.5|13467.3|13463.4|13462.5|13471.5|13470.1|13459.7|13458.7|1166
1643123100000|2022-01-25 15:05:00|13463.5|13462.6|13460.9|13460|13465.1|13464.2|13459.8|13458.5|1035
1643123400000|2022-01-25 15:10:00|13460.8|13459.9|13470.3|13469.4|13472.1|13470.7|13459.8|13458.9|1111
1643123700000|2022-01-25 15:15:00|13470.4|13469.5|13471.8|13470.9|13476.9|13475.6|13469.3|13468|1205
1643124000000|2022-01-25 15:20:00|13471.9|13471|13471|13470.1|13475.3|13474.1|13468.4|13467.5|1068
1643124300000|2022-01-25 15:25:00|13471.2|13470.3|13480.4|13479.5|13482.2|13481|13470.5|13469.2|1120
1643124600000|2022-01-25 15:30:00|13480.3|13479.4|13481.9|13481|13483.5|13482.6|13475.5|13474.1|1135
1643124900000|2022-01-25 15:35:00|13482|13481.1|13482.7|13481.8|13485.7|13484.8|13477.7|13476.6|1061
1643125200000|2022-01-25 15:40:00|13482.8|13481.9|13483|13482.1|13483.3|13482.4|13478|13476.8|1128
1643125500000|2022-01-25 15:45:00|13483.2|13481.7|13487.4|13486.5|13488|13487|13481.4|13480.5|1182
1643125800000|2022-01-25 15:50:00|13487.8|13486.3|13491.1|13489.6|13494.9|13493.8|13485.2|13484.1|1011
1643126100000|2022-01-25 15:55:00|13490.9|13490|13484.8|13483.9|13491.6|13490.7|13481.7|13480.8|1151
1643126400000|2022-01-25 16:00:00|13484.6|13483.7|13484.8|13483.3|13487|13485.8|13482.5|13481.3|1108
1643126700000|2022-01-25 16:05:00|13484.9|13483.4|13482.7|13481.8|13487|13485.5|13478.8|13477.9|932
1643127000000|2022-01-25 16:10:00|13482.8|13481.9|13480.9|13480|13484.7|13483.8|13478.8|13477.9|769
1643127300000|2022-01-25 16:15:00|13480.8|13479.9|13486.9|13486|13487.2|13486.3|13480.6|13479.7|896
1643127600000|2022-01-25 16:20:00|13486.8|13485.9|13491|13490.1|13493.5|13492.6|13486.3|13485.4|807
1643127900000|2022-01-25 16:25:00|13490.9|13490|13490|13489.1|13493.1|13492.2|13488.4|13487.5|858
1643128200000|2022-01-25 16:30:00|13490.1|13489.2|13492|13491.1|13492.6|13491.7|13488.9|13488|878
1643128500000|2022-01-25 16:35:00|13491.9|13491|13489.8|13488.9|13493.8|13492.9|13486.7|13485.8|879
1643128800000|2022-01-25 16:40:00|13489.7|13488.8|13492.7|13491.8|13494.5|13493.6|13487.4|13486.5|785
1643129100000|2022-01-25 16:45:00|13492.8|13491.3|13494.5|13493.6|13495.1|13494.2|13491.5|13490.3|806
1643129400000|2022-01-25 16:50:00|13493.8|13492.9|13500|13499.1|13500.4|13499.5|13493.7|13492.8|714
1643129700000|2022-01-25 16:55:00|13499.9|13499|13495.7|13494.8|13501.1|13500.2|13495|13494.1|790
1643130000000|2022-01-25 17:00:00|13495.8|13494.3|13497.8|13496.9|13498.1|13497|13492.5|13491.6|688
1643130300000|2022-01-25 17:05:00|13497.9|13497|13497.7|13496.8|13500.8|13499.7|13497.1|13496.2|821
1643130600000|2022-01-25 17:10:00|13497.6|13496.7|13493.7|13492.8|13497.8|13496.9|13491.5|13490.6|761
1643130900000|2022-01-25 17:15:00|13493.8|13492.9|13496|13495.1|13497.1|13496.2|13491.8|13490.6|913
1643131200000|2022-01-25 17:20:00|13495.9|13495|13493.7|13492.8|13497.9|13497|13493.4|13492.5|776
1643131500000|2022-01-25 17:25:00|13493.6|13492.7|13495.8|13494.9|13497.5|13496.6|13493.5|13492.6|724
1643131800000|2022-01-25 17:30:00|13495.7|13494.8|13492.1|13491.2|13495.8|13494.9|13490.7|13489.8|598
1643132100000|2022-01-25 17:35:00|13492.2|13491.3|13495|13494.1|13496.3|13495.4|13492.2|13491.3|593
1643132400000|2022-01-25 17:40:00|13494.9|13494|13496.2|13495.3|13496.8|13495.9|13491.9|13491|586
1643132700000|2022-01-25 17:45:00|13496|13495.1|13492.2|13491.3|13496|13495.1|13491|13490.1|546
1643133000000|2022-01-25 17:50:00|13492.3|13491.4|13495.6|13494.1|13496.5|13495|13491|13490.1|702
1643133300000|2022-01-25 17:55:00|13495.4|13493.9|13498.5|13497|13498.9|13497.6|13494.2|13493|882
1643133600000|2022-01-25 18:00:00|13498.4|13496.9|13497.2|13496.3|13498.8|13497.8|13496|13494.8|803
1643133900000|2022-01-25 18:05:00|13497.4|13495.9|13499.9|13499|13501.2|13500.1|13496.9|13495.6|984
1643134200000|2022-01-25 18:10:00|13500|13499.1|13503|13502.1|13503.6|13502.7|13499.4|13498.5|712
1643134500000|2022-01-25 18:15:00|13503.1|13502.2|13504|13503.1|13504.4|13503.5|13501.9|13500.7|637
1643134800000|2022-01-25 18:20:00|13503.9|13503|13503.9|13503|13505.6|13504.7|13503.5|13502.6|605
1643135100000|2022-01-25 18:25:00|13503.8|13502.9|13508.2|13507.3|13509.9|13509|13503.6|13502.5|586
1643135400000|2022-01-25 18:30:00|13508.1|13507.2|13508.9|13508|13509.1|13508.2|13506.6|13505.7|502
1643135700000|2022-01-25 18:35:00|13508.8|13507.9|13505|13504.1|13510|13509.1|13504.5|13503.6|560
1643136000000|2022-01-25 18:40:00|13505.1|13504.2|13505.3|13504.4|13506.2|13505.3|13504.4|13503.3|543
1643136300000|2022-01-25 18:45:00|13505.4|13504.5|13507|13506.1|13507.7|13506.8|13503.7|13502.8|622
1643136600000|2022-01-25 18:50:00|13506.9|13506|13506.6|13505.7|13507.4|13506.5|13505|13504.1|444
1643136900000|2022-01-25 18:55:00|13506.5|13505.6|13507|13506.1|13508|13507.1|13504.9|13504|581
1643137200000|2022-01-25 19:00:00|13506.9|13506|13506.1|13505.2|13507.1|13506.2|13504.9|13504|634
1643137500000|2022-01-25 19:05:00|13506.2|13505.3|13505.6|13504.7|13507.6|13506.6|13505.4|13504.3|651
1643137800000|2022-01-25 19:10:00|13505.7|13504.8|13509.6|13508.7|13510.2|13508.8|13505.5|13504.6|631
1643138100000|2022-01-25 19:15:00|13509.5|13508.6|13508|13507.1|13510.3|13509.4|13507.9|13506.7|471
1643138400000|2022-01-25 19:20:00|13507.9|13507|13509|13508.1|13509.5|13508.6|13507.9|13507|383
1643138700000|2022-01-25 19:25:00|13508.9|13508|13507.9|13507|13509.1|13508.2|13507.7|13506.8|548
1643139000000|2022-01-25 19:30:00|13508|13507.1|13509.7|13508.2|13510.8|13509.9|13507.9|13507|448
1643139300000|2022-01-25 19:35:00|13509.8|13508.9|13512.1|13511.2|13512.7|13511.6|13509.5|13508.3|401
1643139600000|2022-01-25 19:40:00|13512.2|13511.3|13517.8|13516.9|13518.4|13517.5|13512.2|13511.3|445
1643139900000|2022-01-25 19:45:00|13517.9|13517|13517.5|13516.6|13518.9|13518|13513.4|13512.5|558
1643140200000|2022-01-25 19:50:00|13517.7|13516.8|13518|13517.1|13518.7|13517.8|13517.2|13516.3|637
1643140500000|2022-01-25 19:55:00|13517.9|13517|13518.3|13517.4|13519.3|13518.4|13516.8|13515.9|607
1643140800000|2022-01-25 20:00:00|13518.2|13517.3|13515.5|13514.6|13518.5|13517.6|13514.2|13513.3|533
1643141100000|2022-01-25 20:05:00|13515|13514.1|13509.7|13508.8|13515.3|13514.2|13509.4|13508.5|794
1643141400000|2022-01-25 20:10:00|13509.8|13508.9|13508.3|13506.8|13510.3|13509.2|13507.3|13506.1|803
1643141700000|2022-01-25 20:15:00|13508.2|13506.7|13511.9|13511|13512.3|13511.2|13508.2|13506.7|484
1643142000000|2022-01-25 20:20:00|13512|13511.1|13510.3|13508.8|13512.2|13511.3|13509.6|13508.6|612
1643142300000|2022-01-25 20:25:00|13510|13509.1|13507.3|13506.4|13510.2|13509.1|13506.6|13505.7|621
1643142600000|2022-01-25 20:30:00|13507.6|13506.7|13507.3|13505.8|13507.8|13506.7|13504.7|13503.5|772
1643142900000|2022-01-25 20:35:00|13507.2|13505.7|13509.2|13508.3|13511.5|13510.3|13505.8|13504.7|757
1643143200000|2022-01-25 20:40:00|13509.3|13508.4|13508|13507.1|13511.3|13510.3|13508|13507.1|704
1643143500000|2022-01-25 20:45:00|13508.2|13506.7|13509.7|13508.2|13509.7|13508.4|13505.9|13504.7|599
1643143800000|2022-01-25 20:50:00|13509.5|13508|13506.8|13505.3|13509.5|13508|13504.9|13504|871
1643144100000|2022-01-25 20:55:00|13506.7|13505.8|13508.8|13507.9|13511.4|13510.5|13505.7|13504.8|836
1643144400000|2022-01-25 21:00:00|13508.9|13508|13510.3|13508.8|13511.5|13510.4|13508.6|13507.4|566
1643144700000|2022-01-25 21:05:00|13510.4|13508.9|13509.2|13507.7|13510.4|13509.1|13508.5|13507.4|241
1643145000000|2022-01-25 21:10:00|13509.3|13507.8|13508.7|13507.2|13510.3|13509|13508.1|13507|267
1643145300000|2022-01-25 21:15:00|13508.5|13507.6|13508.9|13508|13510.6|13509.4|13508.4|13507.2|257
1643145600000|2022-01-25 21:20:00|13509|13508.1|13507.9|13506.4|13509.6|13508.4|13507.4|13506.1|146
1643145900000|2022-01-25 21:25:00|13507.8|13506.3|13509|13507.5|13509.4|13508.1|13507.1|13505.7|250
1643146200000|2022-01-25 21:30:00|13509.1|13507.6|13507.3|13505.8|13509.1|13507.6|13506.4|13505.3|232
1643146500000|2022-01-25 21:35:00|13507.2|13505.7|13505.1|13503.6|13507.2|13505.7|13504.8|13503.3|207
1643146800000|2022-01-25 21:40:00|13505.2|13503.7|13507.4|13505.9|13507.7|13506.2|13504.3|13502.8|169
1643147100000|2022-01-25 21:45:00|13507.5|13506|13508.4|13506.9|13509.1|13507.2|13506.8|13505.3|309
1643147400000|2022-01-25 21:50:00|13508.8|13506.7|13505.5|13504|13508.8|13506.9|13504.1|13502.4|418
1643147700000|2022-01-25 21:55:00|13505.8|13502.9|13508.3|13497.3|13509.9|13505|13504.3|13493.3|961
1643148000000|2022-01-25 22:00:00|13506.7|13495.7|13513.4|13502.4|13513.4|13502.4|13502.1|13491.1|85
1643148300000|2022-01-25 22:05:00|13511.7|13500.7|13512.1|13501.1|13512.9|13501.9|13509.4|13498.4|99
1643148600000|2022-01-25 22:10:00|13512|13501|13511.6|13500.6|13514.5|13503.5|13507.8|13496.8|227
1643148900000|2022-01-25 22:15:00|13512.1|13501.1|13512.2|13501.2|13515.3|13504.3|13505|13498.2|295
1643149200000|2022-01-25 22:20:00|13512.1|13501.1|13512.2|13501.2|13513.7|13502.7|13511.3|13500.5|163
1643149500000|2022-01-25 22:25:00|13512.3|13501.3|13511.7|13501.4|13514|13503|13511|13500.8|131
1643149800000|2022-01-25 22:30:00|13511|13501.9|13510.2|13500.8|13513.5|13502.5|13509.6|13499.2|225
1643150100000|2022-01-25 22:35:00|13510.1|13501.3|13509.2|13500.2|13513.3|13502.3|13508.4|13498.4|191
1643150400000|2022-01-25 22:40:00|13509|13500.1|13508.2|13500.7|13512.6|13501.6|13508.2|13498.7|107
1643150700000|2022-01-25 22:45:00|13508|13500.4|13509.4|13500.8|13509.7|13501.9|13506.4|13499.4|185
1643151000000|2022-01-25 22:50:00|13510.5|13500.6|13512.6|13503.5|13514.3|13503.8|13507.7|13499.3|291
1643151300000|2022-01-25 22:55:00|13512.5|13503.9|13512.5|13501.6|13514.6|13504.3|13507.1|13499.6|357
1643151600000|2022-01-25 23:00:00|13512.4|13501.8|13510.3|13507.1|13513.4|13508|13507.2|13501.3|837
1643151900000|2022-01-25 23:05:00|13510.6|13506.5|13509.4|13505.9|13511.5|13507.4|13508.1|13502.1|402
1643152200000|2022-01-25 23:10:00|13509.5|13505.8|13509.7|13507.5|13510.2|13507.9|13508|13504.7|395
1643152500000|2022-01-25 23:15:00|13509.6|13507.6|13508.7|13507.2|13510.1|13507.9|13507.7|13506|247
1643152800000|2022-01-25 23:20:00|13508.8|13507.3|13508.4|13506.2|13508.8|13507.3|13507.5|13505.5|86
1643153100000|2022-01-25 23:25:00|13508.1|13506.3|13508.1|13506.6|13508.6|13507.1|13506.2|13504.7|169
1643153400000|2022-01-25 23:30:00|13508.4|13506.3|13508.1|13506.6|13509.6|13507.9|13507.9|13506.3|261
1643153700000|2022-01-25 23:35:00|13508.2|13506.7|13509|13507.5|13509.3|13507.8|13507.9|13506|179
1643154000000|2022-01-25 23:40:00|13509.1|13507.6|13511.1|13509.6|13511.2|13509.7|13509|13507.5|230
1643154300000|2022-01-25 23:45:00|13511|13509.5|13512.1|13510.6|13512.5|13510.8|13511|13509.5|100
1643154600000|2022-01-25 23:50:00|13512.2|13510.7|13511.8|13510.3|13513|13511.5|13511.1|13509.6|202
1643154900000|2022-01-25 23:55:00|13512|13510.5|13510.5|13509|13512|13510.5|13510.1|13508.6|213
1643155200000|2022-01-26 00:00:00|13510.4|13508.9|13509|13508.1|13511.2|13510.2|13509|13507.7|311
1643155500000|2022-01-26 00:05:00|13509.1|13508.2|13508.1|13507.2|13510.1|13508.8|13507.9|13506.7|290
1643155800000|2022-01-26 00:10:00|13508|13507.1|13510.4|13508.9|13510.8|13509.4|13507.9|13507|526
1643156100000|2022-01-26 00:15:00|13510.5|13509|13509.7|13508.2|13511.4|13509.9|13509.1|13507.9|443
1643156400000|2022-01-26 00:20:00|13509.8|13508.3|13510.3|13509.4|13510.7|13509.5|13508.9|13507.8|271
1643156700000|2022-01-26 00:25:00|13510.5|13509.6|13510.7|13509.8|13511.3|13510.4|13510|13509.1|357
1643157000000|2022-01-26 00:30:00|13510.8|13509.9|13512.7|13511.8|13513.5|13512.1|13510.2|13509.3|409
1643157300000|2022-01-26 00:35:00|13512.6|13511.7|13512.8|13511.9|13513.4|13512.3|13511.9|13510.6|351
1643157600000|2022-01-26 00:40:00|13513|13512.1|13512|13510.5|13513.2|13512.3|13511.1|13510|338
1643157900000|2022-01-26 00:45:00|13511.9|13511|13511.9|13511|13512.5|13511.3|13511.3|13510.2|253
1643158200000|2022-01-26 00:50:00|13511.8|13510.9|13511.5|13510|13512.5|13511.3|13510.9|13509.8|287
1643158500000|2022-01-26 00:55:00|13511.7|13510.2|13510.2|13509.3|13513.1|13511.9|13509.9|13509|421
1643158800000|2022-01-26 01:00:00|13510.3|13509.4|13511.1|13510.2|13512|13510.9|13509.8|13508.9|459
1643159100000|2022-01-26 01:05:00|13511.2|13510.3|13510.1|13509.2|13512.7|13511.3|13510|13509.1|266
1643159400000|2022-01-26 01:10:00|13510.2|13509.3|13508.4|13506.9|13511.4|13510.5|13506.8|13505.9|405
1643159700000|2022-01-26 01:15:00|13508.3|13506.8|13508.6|13507.7|13510.6|13509.3|13507.8|13506.8|335
1643160000000|2022-01-26 01:20:00|13508.7|13507.8|13510.5|13509.6|13511|13510.1|13508.7|13507.8|403
1643160300000|2022-01-26 01:25:00|13510.6|13509.7|13511.5|13510.6|13512.1|13510.8|13509.7|13508.8|351
1643160600000|2022-01-26 01:30:00|13511.7|13510.8|13510|13509.1|13512|13510.9|13509.6|13508.7|401
1643160900000|2022-01-26 01:35:00|13510.2|13509.3|13510.1|13509.2|13510.7|13509.4|13507.5|13506.6|416
1643161200000|2022-01-26 01:40:00|13510|13509.1|13509.9|13509|13511.3|13510.2|13509|13508.1|251
1643161500000|2022-01-26 01:45:00|13510|13509.1|13509.8|13508.9|13511|13510.1|13508.7|13507.8|268
1643161800000|2022-01-26 01:50:00|13509.7|13508.8|13510.2|13509.3|13511.1|13510|13509.3|13508.1|318
1643162100000|2022-01-26 01:55:00|13510.1|13509.2|13513.5|13512.6|13514|13512.9|13509.8|13508.9|272
1643162400000|2022-01-26 02:00:00|13513.4|13512.5|13517.4|13515.9|13517.9|13516.6|13512.9|13511.6|323
1643162700000|2022-01-26 02:05:00|13517.5|13516|13518.9|13518|13522.2|13520.7|13517.5|13516|508
1643163000000|2022-01-26 02:10:00|13519.2|13517.7|13519.9|13519|13520.5|13519.4|13518.8|13517.5|338
1643163300000|2022-01-26 02:15:00|13520|13519.1|13518.9|13518|13520.3|13519.2|13518.1|13516.8|305
1643163600000|2022-01-26 02:20:00|13519.2|13517.7|13519.7|13518.2|13520.4|13519.1|13517.8|13516.6|307
1643163900000|2022-01-26 02:25:00|13519.6|13518.1|13519|13517.5|13519.8|13518.3|13518|13516.8|231
1643164200000|2022-01-26 02:30:00|13518.7|13517.8|13518.1|13516.6|13519.3|13518.1|13516.7|13515.6|370
1643164500000|2022-01-26 02:35:00|13518.2|13516.7|13517.9|13517|13518.8|13517.6|13517.7|13516.4|207
1643164800000|2022-01-26 02:40:00|13517.8|13516.9|13518.9|13518|13519.3|13518.1|13517.1|13516.2|285
1643165100000|2022-01-26 02:45:00|13518.8|13517.9|13517.9|13517|13519.4|13518.2|13517.4|13516.4|255
1643165400000|2022-01-26 02:50:00|13518|13517.1|13515.1|13514.2|13518.3|13517.1|13515|13513.8|281
1643165700000|2022-01-26 02:55:00|13515|13514.1|13509.5|13508.6|13515.1|13514.2|13508.7|13507.5|626
1643166000000|2022-01-26 03:00:00|13509.4|13508.5|13509.6|13508.7|13510|13508.8|13508|13507|376
1643166300000|2022-01-26 03:05:00|13509.5|13508.6|13511.8|13510.9|13512.4|13511.1|13509.3|13508.1|403
1643166600000|2022-01-26 03:10:00|13512.1|13510.6|13510.7|13509.8|13512.3|13511.1|13510.6|13509.6|220
1643166900000|2022-01-26 03:15:00|13510.8|13509.9|13512.7|13511.8|13512.8|13511.9|13510.7|13509.8|176
1643167200000|2022-01-26 03:20:00|13512.6|13511.7|13512.3|13511.4|13513.1|13512.2|13511.9|13511|261
1643167500000|2022-01-26 03:25:00|13512.4|13511.5|13509.8|13508.9|13512.5|13511.6|13509.5|13508.6|282
1643167800000|2022-01-26 03:30:00|13509.7|13508.8|13511.8|13510.9|13511.8|13510.9|13509.7|13508.8|322
1643168100000|2022-01-26 03:35:00|13511.7|13510.8|13511.2|13510.3|13512.1|13511.2|13511.2|13510.1|316
1643168400000|2022-01-26 03:40:00|13511.3|13510.4|13509.8|13508.9|13511.5|13510.6|13509.5|13508.6|342
1643168700000|2022-01-26 03:45:00|13509.6|13508.7|13509.5|13508.6|13511.1|13510.1|13509|13508|379
1643169000000|2022-01-26 03:50:00|13508.6|13507.7|13508.6|13507.7|13509.9|13508.8|13508.5|13507.3|287
1643169300000|2022-01-26 03:55:00|13508.7|13507.8|13509.6|13508.7|13510.5|13509.4|13508.6|13507.4|227
1643169600000|2022-01-26 04:00:00|13509.7|13508.8|13507.7|13506.8|13509.9|13509|13507.5|13506.6|261
1643169900000|2022-01-26 04:05:00|13507.6|13506.7|13507.9|13507|13508.2|13507.3|13506.9|13506|190
1643170200000|2022-01-26 04:10:00|13507.8|13506.9|13511|13510.1|13511.2|13510.3|13507.6|13506.7|252
1643170500000|2022-01-26 04:15:00|13511.1|13510.2|13511.5|13510.6|13512.1|13511.2|13510.5|13509.5|454
1643170800000|2022-01-26 04:20:00|13511.6|13510.7|13510.8|13509.9|13512.2|13511.3|13510.7|13509.3|313
1643171100000|2022-01-26 04:25:00|13510.9|13510|13512.3|13510.8|13512.7|13511.2|13510.4|13509.1|225
1643171400000|2022-01-26 04:30:00|13512.4|13510.9|13512.6|13511.1|13513.3|13512.1|13510.9|13509.6|319
1643171700000|2022-01-26 04:35:00|13512.7|13511.2|13512.8|13511.3|13513.3|13511.8|13511.2|13509.7|334
1643172000000|2022-01-26 04:40:00|13512.7|13511.2|13512.1|13511.2|13513.5|13512|13511.7|13510.2|271
1643172300000|2022-01-26 04:45:00|13512|13511.1|13513.2|13511.7|13514.3|13513.3|13512|13510.9|192
1643172600000|2022-01-26 04:50:00|13513.3|13511.8|13508.7|13507.8|13513.3|13512|13508.6|13507.7|241
1643172900000|2022-01-26 04:55:00|13508.8|13507.9|13510.4|13509.5|13510.6|13509.7|13508.4|13507.5|221
1643173200000|2022-01-26 05:00:00|13510.3|13509.4|13509.7|13508.8|13510.4|13509.5|13509.5|13508.6|199
1643173500000|2022-01-26 05:05:00|13509.8|13508.9|13510.2|13509.3|13511.3|13510.4|13509.6|13508.7|226
1643173800000|2022-01-26 05:10:00|13510.1|13509.2|13509.9|13509|13510.2|13509.3|13509.3|13508.1|223
1643174100000|2022-01-26 05:15:00|13510|13509.1|13508.1|13507.2|13510.5|13509.6|13507.8|13506.6|312
1643174400000|2022-01-26 05:20:00|13508|13507.1|13508|13507.1|13510.1|13509.2|13507.7|13506.8|273
1643174700000|2022-01-26 05:25:00|13508.1|13507.2|13508|13506.5|13509.1|13508|13506.6|13505.5|302
1643175000000|2022-01-26 05:30:00|13507.9|13506.4|13508.7|13507.8|13508.9|13508|13507.6|13506.4|140
1643175300000|2022-01-26 05:35:00|13508.6|13507.7|13507.6|13506.7|13508.8|13507.9|13507.5|13506.6|154
1643175600000|2022-01-26 05:40:00|13507.7|13506.8|13507.5|13506.6|13508.2|13507.3|13506.4|13505.5|154
1643175900000|2022-01-26 05:45:00|13507.6|13506.7|13506.7|13505.8|13507.9|13507|13505.9|13505|205
1643176200000|2022-01-26 05:50:00|13506.6|13505.7|13508|13507.1|13508.1|13507.2|13505.7|13504.8|211
1643176500000|2022-01-26 05:55:00|13507.9|13507|13509.1|13508.2|13511|13510.1|13507.9|13507|328
1643176800000|2022-01-26 06:00:00|13509.2|13508.3|13510.9|13510|13511.1|13510.2|13508|13507.1|312
1643177100000|2022-01-26 06:05:00|13511|13510.1|13509.9|13509|13511.2|13510.1|13509.2|13508.3|359
1643177400000|2022-01-26 06:10:00|13510|13509.1|13512.9|13512|13513.2|13512.2|13509.9|13509|316
1643177700000|2022-01-26 06:15:00|13513|13512.1|13512|13511.1|13513.5|13512.3|13510.7|13509.5|307
1643178000000|2022-01-26 06:20:00|13512.1|13511.2|13514|13513.1|13515.2|13513.8|13512.1|13511.2|348
1643178300000|2022-01-26 06:25:00|13514.1|13513.2|13513|13512.1|13515|13513.7|13511.8|13510.9|296
1643178600000|2022-01-26 06:30:00|13513.1|13512.2|13510|13508.5|13514.1|13513.1|13508.9|13507.4|443
1643178900000|2022-01-26 06:35:00|13509.9|13508.4|13509.7|13508.8|13510.1|13509|13508|13507|377
1643179200000|2022-01-26 06:40:00|13509.6|13508.7|13508.6|13507.7|13510.2|13509.3|13507.9|13506.9|318
1643179500000|2022-01-26 06:45:00|13508.7|13507.8|13507.8|13506.9|13509.2|13508.3|13506.6|13505.7|394
1643179800000|2022-01-26 06:50:00|13507.7|13506.8|13505.4|13504.5|13508|13507.1|13505.1|13504.2|336
1643180100000|2022-01-26 06:55:00|13505.5|13504.6|13504.2|13502.7|13505.9|13504.9|13503.7|13502.6|382
1643180400000|2022-01-26 07:00:00|13504.4|13503.5|13504.9|13504|13505.8|13504.9|13503.7|13502.6|431
1643180700000|2022-01-26 07:05:00|13504.8|13503.9|13504|13503.1|13504.8|13503.9|13501.7|13500.8|433
1643181000000|2022-01-26 07:10:00|13503.9|13503|13503|13502.1|13505.9|13505|13500.7|13499.6|561
1643181300000|2022-01-26 07:15:00|13502.7|13501.8|13500.9|13500|13502.9|13502|13500.6|13499.7|412
1643181600000|2022-01-26 07:20:00|13501|13500.1|13498.7|13497.8|13501.8|13500.9|13498.6|13497.7|335
1643181900000|2022-01-26 07:25:00|13498.6|13497.7|13500.4|13499.5|13501|13500.1|13497.5|13496.3|423
1643182200000|2022-01-26 07:30:00|13500.2|13499.3|13503.4|13502.5|13503.9|13502.9|13498.7|13497.8|475
1643182500000|2022-01-26 07:35:00|13503.2|13502.3|13503.6|13502.7|13505.2|13504.3|13502|13501.1|369
1643182800000|2022-01-26 07:40:00|13503.4|13502.5|13504.6|13503.7|13505.2|13504.2|13501.6|13500.7|501
1643183100000|2022-01-26 07:45:00|13504.7|13503.8|13501.5|13500.6|13504.7|13503.8|13501.1|13500.2|479
1643183400000|2022-01-26 07:50:00|13501.6|13500.7|13503.8|13502.9|13504|13503.1|13500.6|13499.7|425
1643183700000|2022-01-26 07:55:00|13503.9|13503|13502.6|13501.7|13505.6|13504.7|13500.6|13499.7|648
1643184000000|2022-01-26 08:00:00|13502.7|13501.8|13504.9|13504|13506.1|13505|13501.4|13500.5|744
1643184300000|2022-01-26 08:05:00|13504.8|13503.9|13504.4|13503.5|13506|13505.1|13502.3|13501.4|785
1643184600000|2022-01-26 08:10:00|13504.5|13503.6|13505.9|13505|13507|13505.8|13503.6|13502.7|749
1643184900000|2022-01-26 08:15:00|13505.8|13504.9|13508.7|13507.8|13509.6|13508.7|13505.6|13504.7|653
1643185200000|2022-01-26 08:20:00|13508.8|13507.9|13505.6|13504.7|13511.8|13510.9|13503.8|13502.9|795
1643185500000|2022-01-26 08:25:00|13505.7|13504.8|13504.7|13503.8|13507.2|13506.2|13503.2|13502.3|662
1643185800000|2022-01-26 08:30:00|13504.6|13503.7|13509.7|13508.8|13510.6|13509.7|13504.2|13503.3|600
1643186100000|2022-01-26 08:35:00|13509.8|13508.9|13511.7|13510.8|13515.3|13514.4|13509.7|13508.8|613
1643186400000|2022-01-26 08:40:00|13511.6|13510.7|13511.1|13510.2|13513.9|13513|13508.8|13507.9|587
1643186700000|2022-01-26 08:45:00|13511.7|13510.8|13506.6|13505.7|13512.3|13511.4|13506.4|13505.5|609
1643187000000|2022-01-26 08:50:00|13506.7|13505.8|13499.5|13498.6|13507.1|13506.2|13498.7|13497.6|676
1643187300000|2022-01-26 08:55:00|13499.4|13498.5|13496.9|13496|13501.1|13499.9|13496.7|13495.4|773
1643187600000|2022-01-26 09:00:00|13496.7|13495.8|13498.6|13497.7|13499.1|13498.2|13494.3|13493.4|688
1643187900000|2022-01-26 09:05:00|13498.5|13497.6|13495.9|13495|13498.6|13497.7|13493.9|13493|593
1643188200000|2022-01-26 09:10:00|13495.8|13494.9|13499.8|13498.9|13500.8|13499.9|13495.6|13494.7|521
1643188500000|2022-01-26 09:15:00|13499.9|13499|13499.7|13498.8|13502.8|13501.9|13499.1|13498|553
1643188800000|2022-01-26 09:20:00|13499.8|13498.9|13499.9|13499|13500.1|13499.2|13496.3|13495.4|641
1643189100000|2022-01-26 09:25:00|13499.8|13498.9|13499.8|13498.9|13500.9|13500|13498.3|13497.4|586
1643189400000|2022-01-26 09:30:00|13499.7|13498.8|13497.5|13496.6|13501.5|13500.6|13497.5|13496.6|581
1643189700000|2022-01-26 09:35:00|13497.6|13496.7|13500.6|13499.7|13501.4|13500.5|13496.6|13495.7|532
1643190000000|2022-01-26 09:40:00|13500.7|13499.8|13501.6|13500.7|13502.5|13501.6|13499.4|13498.5|343
1643190300000|2022-01-26 09:45:00|13501.5|13500.6|13505|13504.1|13506|13505.1|13500.6|13499.7|509
1643190600000|2022-01-26 09:50:00|13504.9|13504|13502.8|13501.9|13505.5|13504.6|13502.2|13501.1|520
1643190900000|2022-01-26 09:55:00|13502.9|13502|13510|13509.1|13510.2|13509.3|13502.8|13501.9|494
1643191200000|2022-01-26 10:00:00|13510.4|13509.5|13505.3|13504.4|13511|13510.1|13504.5|13503.6|709
1643191500000|2022-01-26 10:05:00|13505.2|13504.3|13500.5|13499.6|13505.6|13504.7|13499.3|13498.4|760
1643191800000|2022-01-26 10:10:00|13500.6|13499.7|13504|13503.1|13505.4|13504.5|13500.3|13499.4|637
1643192100000|2022-01-26 10:15:00|13503.9|13503|13501.5|13500.6|13504.9|13504|13498.2|13497.3|581
1643192400000|2022-01-26 10:20:00|13501.6|13500.7|13507.1|13506.2|13508|13507.1|13501.4|13500.5|493
1643192700000|2022-01-26 10:25:00|13507|13506.1|13508|13507.1|13509.7|13508.8|13506.2|13505.3|454
1643193000000|2022-01-26 10:30:00|13508.1|13507.2|13508.6|13507.7|13510.9|13510|13507.8|13506.9|427
1643193300000|2022-01-26 10:35:00|13508|13507.1|13507.2|13506.3|13509.4|13508.2|13505.8|13504.9|550
1643193600000|2022-01-26 10:40:00|13507.1|13506.2|13511|13510.1|13512|13511.1|13506.8|13505.9|309
1643193900000|2022-01-26 10:45:00|13511.1|13510.2|13511.5|13510.6|13512|13510.9|13508|13507.1|517
1643194200000|2022-01-26 10:50:00|13511.6|13510.7|13512.8|13511.9|13514.3|13513.4|13511.1|13510.2|510
1643194500000|2022-01-26 10:55:00|13512.7|13511.8|13513.6|13512.7|13515.6|13514.7|13511.8|13510.9|533
1643194800000|2022-01-26 11:00:00|13513.8|13512.9|13514.7|13513.8|13515.5|13514.6|13513.3|13512.4|537
1643195100000|2022-01-26 11:05:00|13514.6|13513.7|13517.9|13517|13519.1|13518.2|13514.4|13513.5|511
1643195400000|2022-01-26 11:10:00|13517.8|13516.9|13517.3|13516.4|13520.4|13519.5|13516.9|13516|579
1643195700000|2022-01-26 11:15:00|13517.4|13516.5|13520.5|13519.6|13521.1|13520.2|13516.4|13515.5|449
1643196000000|2022-01-26 11:20:00|13520.6|13519.7|13519.8|13518.9|13524.1|13523.2|13519.5|13518.6|478
1643196300000|2022-01-26 11:25:00|13519.7|13518.8|13516.8|13515.9|13521.9|13520.7|13516.7|13515.8|476
1643196600000|2022-01-26 11:30:00|13516.7|13515.8|13516.3|13515.4|13517.2|13516.1|13515.7|13514.8|433
1643196900000|2022-01-26 11:35:00|13516.1|13515.2|13515.7|13514.8|13517.6|13516.7|13514.1|13513.2|601
1643197200000|2022-01-26 11:40:00|13515.8|13514.9|13517.4|13515.9|13519|13517.9|13515.4|13514.5|437
1643197500000|2022-01-26 11:45:00|13517.3|13516.4|13519.5|13518.6|13520.6|13519.6|13516.5|13515.6|505
1643197800000|2022-01-26 11:50:00|13519.4|13518.5|13514.2|13513.3|13519.4|13518.5|13513.3|13512.4|654
1643198100000|2022-01-26 11:55:00|13514.1|13513.2|13512.9|13512|13514.3|13513.4|13509.3|13508.4|666
1643198400000|2022-01-26 12:00:00|13513.1|13511.6|13513.8|13512.9|13515.5|13514.6|13510.2|13509.3|659
1643198700000|2022-01-26 12:05:00|13513.7|13512.8|13514.3|13513.4|13517|13516.1|13512.4|13511.5|511
1643199000000|2022-01-26 12:10:00|13514.2|13513.3|13514.9|13514|13517.6|13516.7|13513.6|13512.7|582
1643199300000|2022-01-26 12:15:00|13514.6|13513.7|13515.5|13514.6|13517.5|13516.2|13513.8|13512.9|596
1643199600000|2022-01-26 12:20:00|13515.3|13514.4|13513.7|13512.8|13515.8|13514.9|13513.4|13512.4|599
1643199900000|2022-01-26 12:25:00|13513.8|13512.9|13513.8|13512.9|13515|13514.1|13511.4|13510.5|593
1643200200000|2022-01-26 12:30:00|13513.5|13512.6|13512.6|13511.7|13513.8|13512.9|13511|13510.1|510
1643200500000|2022-01-26 12:35:00|13512.5|13511.6|13511.8|13510.9|13512.8|13511.9|13510|13509.1|419
1643200800000|2022-01-26 12:40:00|13511.7|13510.8|13515.8|13514.9|13515.8|13514.9|13511.6|13510.7|434
1643201100000|2022-01-26 12:45:00|13515.9|13515|13515.8|13514.9|13517.6|13516.4|13513.7|13512.8|635
1643201400000|2022-01-26 12:50:00|13515.9|13515|13518.1|13517.2|13519.9|13519|13515.7|13514.7|431
1643201700000|2022-01-26 12:55:00|13518.3|13517.4|13515.8|13514.9|13518.7|13517.8|13514.9|13514|616
1643202000000|2022-01-26 13:00:00|13515.9|13515|13519|13518.1|13520.9|13520|13513.6|13512.7|629
1643202300000|2022-01-26 13:05:00|13519.1|13518.2|13514.7|13513.8|13519.9|13519|13513.4|13512.5|593
1643202600000|2022-01-26 13:10:00|13514.8|13513.9|13512.8|13511.9|13516.6|13515.7|13512.3|13511.2|691
1643202900000|2022-01-26 13:15:00|13512.9|13512|13511.3|13510.4|13515.6|13514.7|13511.2|13510.2|611
1643203200000|2022-01-26 13:20:00|13511.5|13510.6|13510.6|13509.7|13512.6|13511.5|13509.5|13508.5|602
1643203500000|2022-01-26 13:25:00|13510.7|13509.8|13506.5|13505|13512.6|13511.7|13505.8|13504.6|431
1643203800000|2022-01-26 13:30:00|13506.4|13504.9|13506.7|13505.8|13507.7|13506.8|13502.4|13501.2|651
1643204100000|2022-01-26 13:35:00|13506.6|13505.7|13508.5|13507.6|13510|13509.1|13506.4|13505.5|456
1643204400000|2022-01-26 13:40:00|13508.6|13507.7|13509.7|13508.8|13511.1|13510|13507.8|13506.9|552
1643204700000|2022-01-26 13:45:00|13509.6|13508.7|13511.8|13510.9|13511.9|13511|13508.7|13507.8|717
1643205000000|2022-01-26 13:50:00|13511.7|13510.8|13511.6|13510.7|13514.7|13513.8|13511.2|13510.3|560
1643205300000|2022-01-26 13:55:00|13511.4|13510.5|13508.4|13507.5|13515.9|13515|13507.3|13506.4|753
1643205600000|2022-01-26 14:00:00|13508.5|13507.6|13504.9|13504|13509|13507.8|13503.1|13502.2|656
1643205900000|2022-01-26 14:05:00|13504.7|13503.8|13507|13506.1|13508.4|13507.3|13501.7|13500.8|604
1643206200000|2022-01-26 14:10:00|13506.9|13506|13507.6|13506.7|13508|13507.1|13504.6|13503.7|544
1643206500000|2022-01-26 14:15:00|13507.7|13506.8|13506.9|13506|13508|13507|13504.6|13503.4|648
1643206800000|2022-01-26 14:20:00|13507|13506.1|13504.8|13503.3|13508.3|13507.4|13504.2|13502.9|670
1643207100000|2022-01-26 14:25:00|13504.9|13503.4|13515.7|13514.8|13515.9|13514.9|13504.4|13503.2|617
1643207400000|2022-01-26 14:30:00|13515.5|13514.6|13508.1|13507.2|13516.4|13515.5|13507.8|13506.9|672
1643207700000|2022-01-26 14:35:00|13508.2|13507.3|13501.6|13500.7|13509.5|13508.6|13500.6|13499.4|673
1643208000000|2022-01-26 14:40:00|13501.5|13500.6|13502.1|13501.2|13504.5|13503.6|13498|13497.1|1069
1643208300000|2022-01-26 14:45:00|13502|13501.1|13503.5|13502.6|13504.5|13503.6|13499.9|13499|967
1643208600000|2022-01-26 14:50:00|13503.3|13502.4|13502.5|13501.6|13510|13509.1|13501.9|13500.9|1023
1643208900000|2022-01-26 14:55:00|13502.4|13501.5|13504.7|13503.2|13505.5|13504.3|13499.9|13499|916
1643209200000|2022-01-26 15:00:00|13504.6|13503.1|13506.1|13505.2|13507.2|13505.8|13497.4|13496.5|1495
1643209500000|2022-01-26 15:05:00|13506.3|13505.4|13499.8|13498.3|13507.9|13507|13499.2|13498.2|1008
1643209800000|2022-01-26 15:10:00|13499.7|13498.2|13496.9|13496|13500.3|13499.1|13494.2|13493|1009
1643210100000|2022-01-26 15:15:00|13496.8|13495.9|13497.7|13496.8|13499|13498.1|13492.1|13491.2|1050
1643210400000|2022-01-26 15:20:00|13497.6|13496.7|13496.8|13495.9|13500.6|13499.7|13495.7|13494.8|884
1643210700000|2022-01-26 15:25:00|13496.9|13496|13496.9|13496|13497.9|13497|13493|13492.1|905
1643211000000|2022-01-26 15:30:00|13496.8|13495.9|13502.5|13501.6|13503.4|13502.5|13496.4|13495.5|825
1643211300000|2022-01-26 15:35:00|13502.4|13501.5|13498.6|13497.7|13503.7|13502.8|13498.2|13497.3|865
1643211600000|2022-01-26 15:40:00|13498.7|13497.8|13499.8|13498.9|13502|13501.1|13493.8|13492.9|917
1643211900000|2022-01-26 15:45:00|13499.7|13498.8|13505.3|13504.4|13505.3|13504.4|13498.8|13497.6|964
1643212200000|2022-01-26 15:50:00|13505.2|13504.3|13507.5|13506.6|13507.7|13506.8|13501.9|13501|991
1643212500000|2022-01-26 15:55:00|13507.4|13506.5|13510.5|13509.6|13512.8|13511.9|13506.7|13505.6|1042
1643212800000|2022-01-26 16:00:00|13510.6|13509.7|13512.2|13511.3|13512.2|13511.3|13508|13507.1|921
1643213100000|2022-01-26 16:05:00|13512.1|13511.2|13515.1|13514.2|13516.2|13515.3|13511|13510.1|901
1643213400000|2022-01-26 16:10:00|13515|13514.1|13517.5|13516.6|13519.4|13518.5|13514.7|13513.8|833
1643213700000|2022-01-26 16:15:00|13517.6|13516.7|13512.5|13511.6|13518.6|13517.7|13512.1|13511.2|839
1643214000000|2022-01-26 16:20:00|13512.4|13511.5|13516.6|13515.7|13519.3|13518.4|13511.6|13510.7|685
1643214300000|2022-01-26 16:25:00|13516.5|13515.6|13515.5|13514.6|13518.8|13517.7|13515.1|13514.2|802
1643214600000|2022-01-26 16:30:00|13515.4|13514.5|13514.6|13513.7|13516.2|13515|13512.6|13511.7|632
1643214900000|2022-01-26 16:35:00|13514.7|13513.8|13513|13512.1|13516.4|13515.5|13511.5|13510.6|723
1643215200000|2022-01-26 16:40:00|13512.9|13512|13514.6|13513.7|13515.2|13514.2|13512.9|13512|464
1643215500000|2022-01-26 16:45:00|13514.8|13513.9|13514.6|13513.7|13515.8|13514.9|13513.7|13512.8|425
1643215800000|2022-01-26 16:50:00|13514.5|13513.6|13514.5|13513.6|13514.9|13514|13511.6|13510.7|482
1643216100000|2022-01-26 16:55:00|13514.4|13513.5|13516.6|13515.7|13518.4|13517.5|13514.4|13513.5|693
1643216400000|2022-01-26 17:00:00|13516.5|13515.6|13517.9|13517|13518|13517|13514.2|13513.2|635
1643216700000|2022-01-26 17:05:00|13518|13517.1|13519.9|13519|13520.1|13519.2|13517.2|13516.3|665
1643217000000|2022-01-26 17:10:00|13520|13519.1|13519.3|13518.4|13520.1|13519.1|13516.7|13515.4|607
1643217300000|2022-01-26 17:15:00|13519.2|13518.3|13518.8|13517.9|13520.8|13519.9|13517.9|13517|505
1643217600000|2022-01-26 17:20:00|13518.7|13517.8|13520.3|13519.4|13521.4|13520.5|13518.7|13517.5|570
1643217900000|2022-01-26 17:25:00|13520.4|13519.5|13521.5|13520.6|13523.1|13522.2|13519.4|13518.3|526
1643218200000|2022-01-26 17:30:00|13521.4|13520.5|13521.5|13520.6|13522.1|13521.2|13518.9|13518|417
1643218500000|2022-01-26 17:35:00|13521.4|13520.5|13516.4|13515.5|13521.4|13520.5|13516.3|13515.4|474
1643218800000|2022-01-26 17:40:00|13516.5|13515.6|13519.2|13518.3|13520.6|13519.7|13516.3|13515.4|408
1643219100000|2022-01-26 17:45:00|13519.3|13518.4|13519.4|13518.5|13519.8|13518.9|13517.7|13516.8|499
1643219400000|2022-01-26 17:50:00|13519.3|13518.4|13519.5|13518.6|13520|13519.1|13518|13517.1|344
1643219700000|2022-01-26 17:55:00|13519.6|13518.7|13522.7|13521.8|13522.8|13521.9|13519.2|13518.3|301
1643220000000|2022-01-26 18:00:00|13522.9|13522|13517.5|13516.6|13523.2|13522.3|13516.6|13515.7|619
1643220300000|2022-01-26 18:05:00|13517.7|13516.8|13518.1|13517.2|13518.5|13517.6|13515.9|13515|592
1643220600000|2022-01-26 18:10:00|13518.3|13517.4|13518.7|13517.8|13520.2|13519.3|13517.9|13517|347
1643220900000|2022-01-26 18:15:00|13518.8|13517.9|13517.5|13516.6|13519.8|13518.9|13517.3|13516.4|294
1643221200000|2022-01-26 18:20:00|13517.4|13516.5|13514.6|13513.7|13517.5|13516.6|13514.6|13513.7|509
1643221500000|2022-01-26 18:25:00|13514.7|13513.8|13514.4|13513.5|13515.2|13514.3|13513.3|13512.4|501
1643221800000|2022-01-26 18:30:00|13514.2|13513.3|13514.9|13514|13515.7|13514.8|13513.3|13512.3|547
1643222100000|2022-01-26 18:35:00|13514.8|13513.9|13511.9|13511|13516|13515|13511.6|13510.5|588
1643222400000|2022-01-26 18:40:00|13511.8|13510.9|13511.6|13510.7|13516.1|13515.1|13511.5|13510.6|505
1643222700000|2022-01-26 18:45:00|13511.7|13510.8|13511.4|13510.5|13513.2|13512.1|13510.7|13509.8|525
1643223000000|2022-01-26 18:50:00|13511.3|13510.4|13507.4|13505.9|13511.4|13510.5|13506.6|13505.3|550
1643223300000|2022-01-26 18:55:00|13507.5|13506|13507|13503.5|13511.8|13506.3|13502|13496|618
1643223600000|2022-01-26 19:00:00|13506.3|13502.9|13500.7|13499.2|13525.5|13524|13500.6|13499.1|1299
1643223900000|2022-01-26 19:05:00|13501.1|13499.6|13506.9|13505.4|13513.7|13512.2|13498.3|13496.8|1519
1643224200000|2022-01-26 19:10:00|13507|13505.5|13514.2|13513.3|13517.1|13516|13506.6|13505.1|1482
1643224500000|2022-01-26 19:15:00|13514.1|13513.2|13515.7|13514.8|13517.2|13515.9|13506.3|13504.8|1504
1643224800000|2022-01-26 19:20:00|13515.8|13514.9|13509.9|13509|13516.5|13515.3|13506.7|13505.6|1213
1643225100000|2022-01-26 19:25:00|13509.8|13508.9|13513.3|13511.8|13517.5|13516.3|13508.8|13507.9|1273
1643225400000|2022-01-26 19:30:00|13513.2|13511.7|13496.9|13495.4|13513.6|13512.4|13495.9|13494.4|1633
1643225700000|2022-01-26 19:35:00|13497.1|13495.6|13494.9|13493.4|13507.9|13506.4|13480.4|13478.9|2116
1643226000000|2022-01-26 19:40:00|13495.2|13493.7|13470.1|13468.6|13495.6|13494.1|13469.2|13468.2|2165
1643226300000|2022-01-26 19:45:00|13470.3|13468.8|13468.2|13466.7|13477|13473.6|13459.7|13458.2|2087
1643226600000|2022-01-26 19:50:00|13467.9|13466.4|13470.4|13468.9|13488.7|13485.9|13467|13465.5|2076
1643226900000|2022-01-26 19:55:00|13470.5|13469.6|13467.8|13466.3|13470.9|13469.6|13460.3|13458.8|1800
1643227200000|2022-01-26 20:00:00|13467.5|13466|13456.6|13455.1|13468.9|13467.4|13453.6|13452.1|1894
1643227500000|2022-01-26 20:05:00|13456.2|13454.7|13452.1|13450.6|13459.7|13458.2|13451.8|13450.3|1709
1643227800000|2022-01-26 20:10:00|13451.9|13450.4|13455.7|13454.2|13462.2|13460.7|13451.7|13450.2|1665
1643228100000|2022-01-26 20:15:00|13455.8|13454.3|13452.2|13450.7|13455.8|13454.3|13449.4|13447.9|1630
1643228400000|2022-01-26 20:20:00|13452.6|13451.1|13452.2|13450.7|13455.8|13454.7|13445.4|13443.9|1468
1643228700000|2022-01-26 20:25:00|13452.1|13450.6|13458.3|13456.8|13459.6|13458.1|13447|13445.5|1337
1643229000000|2022-01-26 20:30:00|13458.4|13456.9|13454.9|13453.4|13465.5|13464|13453.7|13452.3|1425
1643229300000|2022-01-26 20:35:00|13454.8|13453.3|13450.3|13448.8|13459.7|13458.2|13448.8|13447.3|1477
1643229600000|2022-01-26 20:40:00|13450.4|13448.9|13458.8|13457.9|13460.2|13458.7|13449.2|13447.7|1350
1643229900000|2022-01-26 20:45:00|13459.2|13457.7|13458.5|13457|13460|13458.8|13453.3|13452|1446
1643230200000|2022-01-26 20:50:00|13459|13457.5|13464.5|13463|13465|13463.7|13456.5|13455|1281
1643230500000|2022-01-26 20:55:00|13464.3|13462.8|13462.4|13460.9|13466.7|13465.2|13460.3|13459.1|1351
1643230800000|2022-01-26 21:00:00|13462.3|13460.8|13464.2|13462.7|13467.4|13466.1|13461.4|13460.2|620
1643231100000|2022-01-26 21:05:00|13464.1|13462.6|13459|13457.5|13464.4|13462.9|13455.8|13454.7|539
1643231400000|2022-01-26 21:10:00|13458.7|13457.2|13456.2|13454.7|13458.7|13457.3|13454.9|13453.7|469
1643231700000|2022-01-26 21:15:00|13456.3|13454.8|13458.1|13457.2|13458.3|13457.2|13454.7|13453.5|366
1643232000000|2022-01-26 21:20:00|13458.4|13456.9|13457.9|13456.4|13458.8|13457.4|13456.4|13455.5|446
1643232300000|2022-01-26 21:25:00|13457.8|13456.3|13462.5|13461|13463.1|13461.6|13457.4|13455.9|436
1643232600000|2022-01-26 21:30:00|13462.4|13460.9|13458.9|13457.4|13462.9|13461.4|13458.6|13457.1|240
1643232900000|2022-01-26 21:35:00|13459|13457.5|13455.1|13453.6|13459|13457.6|13454.4|13453.3|262
1643233200000|2022-01-26 21:40:00|13455|13453.5|13460.2|13458.7|13461|13459.5|13454.7|13453.2|317
1643233500000|2022-01-26 21:45:00|13459.9|13458.4|13464.1|13462.6|13464.8|13463.3|13459.2|13457.2|645
1643233800000|2022-01-26 21:50:00|13464.2|13462.7|13465.2|13463.7|13465.7|13464.2|13461.4|13459.9|738
1643234100000|2022-01-26 21:55:00|13465.1|13463.6|13467.3|13456.3|13470.7|13465.6|13465.1|13456.1|714
1643234400000|2022-01-26 22:00:00|13466.9|13455.9|13467.3|13456.3|13467.5|13456.9|13464.2|13453.6|73
1643234700000|2022-01-26 22:05:00|13467.2|13456.2|13465.8|13454.8|13467.4|13456.6|13464|13453|89
1643235000000|2022-01-26 22:10:00|13466.6|13455.6|13465.8|13454.8|13466.9|13455.9|13464.2|13453.2|150
1643235300000|2022-01-26 22:15:00|13466|13455|13466.3|13455.3|13467.5|13457.9|13464.7|13453.7|209
1643235600000|2022-01-26 22:20:00|13465.8|13454.8|13467.3|13457.1|13468|13459.5|13465.3|13454.3|135
1643235900000|2022-01-26 22:25:00|13466.5|13457|13465.5|13458.7|13469.2|13461.5|13464.7|13454|196
1643236200000|2022-01-26 22:30:00|13465.6|13458.6|13465.5|13459.3|13467.3|13460.2|13465.3|13456.8|195
1643236500000|2022-01-26 22:35:00|13466.5|13457.4|13465.5|13459.6|13467.1|13460.7|13464.7|13457|183
1643236800000|2022-01-26 22:40:00|13465.3|13458|13465.9|13456.6|13467.6|13459.5|13463|13454.1|257
1643237100000|2022-01-26 22:45:00|13466.1|13457.1|13465.1|13457.9|13466.6|13458.2|13464.4|13456|160
1643237400000|2022-01-26 22:50:00|13466.2|13458.3|13466.1|13456.8|13467.5|13458.3|13464.5|13456.2|188
1643237700000|2022-01-26 22:55:00|13465.6|13456.7|13467.7|13457.5|13468.6|13457.8|13465.3|13455.4|183
1643238000000|2022-01-26 23:00:00|13468.2|13456.9|13464.2|13460.5|13468.6|13462.6|13463|13456.9|584
1643238300000|2022-01-26 23:05:00|13464.3|13460.6|13467|13464.3|13467.4|13465|13463.4|13460.5|366
1643238600000|2022-01-26 23:10:00|13466.9|13464.2|13465.1|13463|13467.9|13465.3|13463.2|13460.7|360
1643238900000|2022-01-26 23:15:00|13465.3|13462.8|13463.1|13461.6|13466.4|13463.9|13461.8|13459.8|355
1643239200000|2022-01-26 23:20:00|13463.2|13461.7|13463.3|13461.8|13464.5|13462.6|13463|13461.5|243
1643239500000|2022-01-26 23:25:00|13463.4|13461.9|13463.7|13462.2|13464.9|13463.2|13462.9|13461.2|223
1643239800000|2022-01-26 23:30:00|13463.8|13462.3|13467.4|13465.9|13467.5|13466|13463.7|13462.2|181
1643240100000|2022-01-26 23:35:00|13467.5|13466|13467.1|13465.6|13468.3|13466.8|13466.9|13465.4|250
1643240400000|2022-01-26 23:40:00|13467.2|13465.7|13468.4|13466.9|13468.5|13467|13467.1|13465.6|161
1643240700000|2022-01-26 23:45:00|13468.3|13466.8|13467.1|13465.6|13469.2|13467.7|13466.7|13465.4|183
1643241000000|2022-01-26 23:50:00|13467.2|13465.7|13467.2|13465.7|13467.4|13465.9|13466.9|13465.4|99
1643241300000|2022-01-26 23:55:00|13467.3|13465.8|13468.2|13466.7|13468.3|13466.8|13467.1|13465.6|156
1643241600000|2022-01-27 00:00:00|13467.8|13466.3|13465|13464.1|13468.1|13466.6|13464.7|13463.6|466
1643241900000|2022-01-27 00:05:00|13465.1|13464.2|13460.9|13460|13467.1|13465.9|13460.9|13460|490
1643242200000|2022-01-27 00:10:00|13461.1|13459.6|13463.4|13461.9|13464.2|13463.1|13460.8|13459.5|420
1643242500000|2022-01-27 00:15:00|13463.3|13461.8|13459.6|13458.7|13463.3|13462.2|13458.9|13458|385
1643242800000|2022-01-27 00:20:00|13459.7|13458.8|13463.3|13461.8|13463.6|13462.2|13459.1|13457.6|590
1643243100000|2022-01-27 00:25:00|13463.5|13462|13460|13459.1|13466|13464.8|13459.5|13458.4|576
1643243400000|2022-01-27 00:30:00|13460.1|13459.2|13457.5|13456.6|13460.4|13459.2|13455.1|13454.1|687
1643243700000|2022-01-27 00:35:00|13457.6|13456.7|13457.1|13456.2|13458.2|13457|13456.1|13454.8|461
1643244000000|2022-01-27 00:40:00|13457.5|13456.6|13456.9|13456|13458.7|13457.3|13455.6|13454.7|439
1643244300000|2022-01-27 00:45:00|13456.8|13455.9|13453.9|13453|13457|13456|13453.9|13452.9|383
1643244600000|2022-01-27 00:50:00|13454|13453.1|13452.5|13451.6|13455.8|13454.9|13450.9|13449.4|513
1643244900000|2022-01-27 00:55:00|13452.6|13451.7|13451.7|13450.2|13456.1|13455.2|13451.5|13450.2|484
1643245200000|2022-01-27 01:00:00|13451.6|13450.7|13447.8|13446.9|13452.9|13452|13446.5|13445.3|643
1643245500000|2022-01-27 01:05:00|13447.7|13446.8|13448.1|13446.6|13449.2|13448.2|13445.2|13444.2|551
1643245800000|2022-01-27 01:10:00|13448.2|13446.7|13448.2|13446.7|13450.3|13449.4|13446.3|13445.2|782
1643246100000|2022-01-27 01:15:00|13448.3|13446.8|13446.9|13446|13449.2|13448|13445.3|13444.3|853
1643246400000|2022-01-27 01:20:00|13446.8|13445.9|13445.8|13444.3|13448.5|13447.2|13443.4|13442.5|883
1643246700000|2022-01-27 01:25:00|13445.3|13444.4|13446.8|13445.3|13449.3|13448.1|13444.6|13443.3|765
1643247000000|2022-01-27 01:30:00|13446.7|13445.2|13450.1|13449.2|13450.5|13449.4|13445.8|13444.7|687
1643247300000|2022-01-27 01:35:00|13450.2|13449.3|13451.6|13450.7|13452.4|13451.5|13449.1|13447.9|634
1643247600000|2022-01-27 01:40:00|13451.7|13450.8|13451.2|13450.3|13453.2|13452.3|13451|13449.8|505
1643247900000|2022-01-27 01:45:00|13451.3|13450.4|13452.2|13451.3|13453.2|13452.3|13451.1|13449.9|459
1643248200000|2022-01-27 01:50:00|13452.1|13451.2|13452.2|13451.3|13453.4|13452.5|13451.6|13450.4|347
1643248500000|2022-01-27 01:55:00|13452.3|13451.4|13451.2|13450.3|13452.8|13451.9|13450.1|13449.1|469
1643248800000|2022-01-27 02:00:00|13451.1|13450.2|13443|13442.1|13451.4|13450.2|13443|13442.1|631
1643249100000|2022-01-27 02:05:00|13442.9|13442|13441.9|13441|13443.9|13443|13441.7|13440.8|551
1643249400000|2022-01-27 02:10:00|13442|13441.1|13443.7|13442.8|13445.5|13444.6|13441.7|13440.8|483
1643249700000|2022-01-27 02:15:00|13443.5|13442.6|13442.9|13442|13445.1|13444.2|13441.3|13440.4|470
1643250000000|2022-01-27 02:20:00|13442.8|13441.9|13447.6|13446.7|13448.2|13447.3|13442.8|13441.9|386
1643250300000|2022-01-27 02:25:00|13447.5|13446.6|13444.2|13443.3|13448.5|13447.6|13444.1|13443.2|360
1643250600000|2022-01-27 02:30:00|13444|13443.1|13443.8|13442.9|13445.1|13444.2|13442.8|13441.9|508
1643250900000|2022-01-27 02:35:00|13443.9|13443|13446.9|13446|13447.2|13446.3|13443.1|13442.2|457
1643251200000|2022-01-27 02:40:00|13446.8|13445.9|13444.1|13443.2|13447.1|13446.2|13443.5|13442.5|548
1643251500000|2022-01-27 02:45:00|13444|13443.1|13446.2|13445.3|13448|13447.1|13443.8|13442.9|588
1643251800000|2022-01-27 02:50:00|13446.1|13445.2|13444|13443.1|13446.4|13445.5|13443.1|13442.2|436
1643252100000|2022-01-27 02:55:00|13443.9|13443|13442.1|13441.2|13444.1|13443.1|13441.3|13440.4|382
1643252400000|2022-01-27 03:00:00|13442|13441.1|13440.8|13439.9|13443.8|13442.5|13440.5|13439.4|427
1643252700000|2022-01-27 03:05:00|13440.9|13440|13441.7|13440.2|13442.3|13441.2|13439.2|13438.3|406
1643253000000|2022-01-27 03:10:00|13441.8|13440.3|13441|13440.1|13441.8|13440.6|13439.8|13438.8|450
1643253300000|2022-01-27 03:15:00|13440.9|13440|13441.7|13440.8|13441.9|13441|13439.5|13438.2|487
1643253600000|2022-01-27 03:20:00|13441.8|13440.9|13441.6|13440.7|13443.5|13442.4|13441.6|13440.4|499
1643253900000|2022-01-27 03:25:00|13441.7|13440.8|13440.9|13440|13442|13440.8|13438.8|13437.7|439
1643254200000|2022-01-27 03:30:00|13440.8|13439.9|13442.2|13441.3|13444|13443.1|13439.9|13439|488
1643254500000|2022-01-27 03:35:00|13442.3|13441.4|13440.3|13439.4|13443.2|13442.3|13438.7|13437.8|503
1643254800000|2022-01-27 03:40:00|13440.4|13439.5|13438.1|13436.6|13440.5|13439.6|13437.1|13435.9|594
1643255100000|2022-01-27 03:45:00|13438.2|13436.7|13437.2|13435.7|13438.4|13437.1|13436.1|13434.9|563
1643255400000|2022-01-27 03:50:00|13437.3|13435.8|13438.2|13437.3|13438.3|13437.3|13436.5|13435.3|408
1643255700000|2022-01-27 03:55:00|13438.1|13437.2|13437|13436.1|13438.5|13437.4|13436.9|13435.8|607
1643256000000|2022-01-27 04:00:00|13436.9|13436|13435.3|13434.4|13437.4|13436.5|13433.4|13432|471
1643256300000|2022-01-27 04:05:00|13435.2|13434.3|13437.5|13436.6|13437.8|13436.8|13434.7|13433.8|542
1643256600000|2022-01-27 04:10:00|13437.8|13436.3|13437.8|13436.3|13438.4|13437.4|13436.8|13435.9|398
1643256900000|2022-01-27 04:15:00|13437.7|13436.2|13439.1|13438.2|13439.2|13438.3|13436.5|13435.4|364
1643257200000|2022-01-27 04:20:00|13439.2|13438.3|13440|13439.1|13440.1|13439.2|13437.7|13436.5|347
1643257500000|2022-01-27 04:25:00|13439.9|13439|13441.1|13440.2|13441.4|13440.3|13439.7|13438.8|523
1643257800000|2022-01-27 04:30:00|13441|13440.1|13440.9|13440|13442.5|13441.3|13440.7|13439.8|296
1643258100000|2022-01-27 04:35:00|13441|13440.1|13440.2|13439.3|13441.1|13440.1|13439|13437.8|375
1643258400000|2022-01-27 04:40:00|13440.1|13439.2|13436.7|13435.8|13440.2|13439.3|13434.8|13433.9|430
1643258700000|2022-01-27 04:45:00|13436.8|13435.9|13435|13434.1|13437.2|13436.2|13432.3|13430.8|528
1643259000000|2022-01-27 04:50:00|13434.9|13434|13432.8|13431.9|13434.9|13434|13432.8|13431.8|397
1643259300000|2022-01-27 04:55:00|13432.7|13431.8|13435.1|13434.2|13435.5|13434.3|13432.3|13431.1|350
1643259600000|2022-01-27 05:00:00|13435|13434.1|13436.6|13435.7|13437.2|13436.3|13434.6|13433.5|557
1643259900000|2022-01-27 05:05:00|13436.5|13435.6|13435.2|13433.7|13437.2|13436|13434.7|13433.6|437
1643260200000|2022-01-27 05:10:00|13435.3|13433.8|13433.1|13431.6|13435.8|13434.7|13432.1|13431|494
1643260500000|2022-01-27 05:15:00|13433.2|13431.7|13431.6|13430.7|13433.7|13432.5|13431.1|13430.2|529
1643260800000|2022-01-27 05:20:00|13431.5|13430.6|13435.5|13434.6|13436.5|13435.1|13431.5|13430.6|538
1643261100000|2022-01-27 05:25:00|13435.4|13434.5|13436.5|13435|13436.8|13435.5|13433.8|13432.7|427
1643261400000|2022-01-27 05:30:00|13436.3|13435.4|13434.9|13434|13437.7|13436.6|13434.8|13433.9|527
1643261700000|2022-01-27 05:35:00|13435|13434.1|13434.2|13432.7|13436.3|13434.8|13432.9|13431.6|422
1643262000000|2022-01-27 05:40:00|13434.3|13432.8|13433.1|13432.2|13434.5|13433.6|13431.8|13430.8|401
1643262300000|2022-01-27 05:45:00|13433|13432.1|13432.3|13430.8|13433.4|13432.3|13431.9|13430.7|252
1643262600000|2022-01-27 05:50:00|13432.2|13430.7|13432|13431.1|13433.3|13432.1|13431.4|13430.4|355
1643262900000|2022-01-27 05:55:00|13431.9|13431|13432.9|13432|13434.1|13432.7|13431.6|13430.5|407
1643263200000|2022-01-27 06:00:00|13432.8|13431.9|13433.1|13431.6|13433.5|13432.3|13431.8|13430.7|489
1643263500000|2022-01-27 06:05:00|13433|13431.5|13432|13431.1|13433.3|13432.1|13430.9|13429.6|386
1643263800000|2022-01-27 06:10:00|13431.9|13431|13432.4|13430.9|13433.3|13432.1|13431.4|13430.5|367
1643264100000|2022-01-27 06:15:00|13432.6|13431.1|13430.4|13429.5|13432.6|13431.4|13427.9|13427|505
1643264400000|2022-01-27 06:20:00|13430.2|13429.3|13428.6|13427.7|13431.1|13430.1|13428.5|13427.6|453
1643264700000|2022-01-27 06:25:00|13428.5|13427.6|13425.9|13425|13428.7|13427.6|13425.5|13424.6|552
1643265000000|2022-01-27 06:30:00|13425.8|13424.9|13426.8|13425.9|13428.7|13427.5|13425.5|13424.6|510
1643265300000|2022-01-27 06:35:00|13426.7|13425.8|13428.9|13428|13429.8|13428.6|13426.3|13425.4|394
1643265600000|2022-01-27 06:40:00|13428.6|13427.7|13426.7|13425.8|13429.3|13428.4|13426.5|13425.6|418
1643265900000|2022-01-27 06:45:00|13426.9|13426|13423.1|13422.2|13427.3|13426.4|13422.7|13421.8|446
1643266200000|2022-01-27 06:50:00|13423.2|13422.3|13427.3|13426.4|13429.8|13428.9|13422.9|13421.9|630
1643266500000|2022-01-27 06:55:00|13427.4|13426.5|13428.6|13427.1|13430|13428.6|13427.2|13426|537
1643266800000|2022-01-27 07:00:00|13428.5|13427|13428.5|13427.6|13430.3|13429.4|13426.3|13425.4|547
1643267100000|2022-01-27 07:05:00|13428.4|13427.5|13426.5|13425.6|13429.9|13429|13425.5|13424.6|520
1643267400000|2022-01-27 07:10:00|13426.4|13425.5|13427.2|13426.3|13430|13429.1|13425.9|13424.9|545
1643267700000|2022-01-27 07:15:00|13427.1|13426.2|13425.6|13424.7|13428.4|13427.5|13424.1|13423|646
1643268000000|2022-01-27 07:20:00|13425.7|13424.8|13420|13419.1|13426|13425|13418.9|13418|729
1643268300000|2022-01-27 07:25:00|13420.1|13419.2|13422.7|13421.8|13425.3|13424.4|13419.3|13418.4|770
1643268600000|2022-01-27 07:30:00|13422.5|13421.6|13425.2|13424.3|13426.5|13425.6|13421.5|13420.6|645
1643268900000|2022-01-27 07:35:00|13425.3|13424.4|13426.7|13425.8|13428.3|13427.4|13424.6|13423.7|759
1643269200000|2022-01-27 07:40:00|13426.8|13425.9|13425.6|13424.7|13429.1|13428.2|13425.1|13424.2|610
1643269500000|2022-01-27 07:45:00|13425.8|13424.9|13421.6|13420.1|13426|13425.1|13419.9|13419|694
1643269800000|2022-01-27 07:50:00|13421.8|13420.3|13415.5|13414.6|13422|13421.1|13415|13414.1|625
1643270100000|2022-01-27 07:55:00|13415.4|13414.5|13414|13413.1|13416.7|13415.8|13412.4|13411.5|808
1643270400000|2022-01-27 08:00:00|13413.9|13413|13409.4|13408.5|13413.9|13413|13407.1|13405.9|930
1643270700000|2022-01-27 08:05:00|13409.2|13408.3|13418.3|13417.4|13419|13418.1|13408|13407.1|973
1643271000000|2022-01-27 08:10:00|13418|13417.1|13419.5|13418.6|13420.6|13419.7|13415.5|13414.6|767
1643271300000|2022-01-27 08:15:00|13419.7|13418.8|13412.1|13411.2|13419.8|13418.9|13410.8|13409.9|986
1643271600000|2022-01-27 08:20:00|13412|13411.1|13409.2|13408.3|13415.3|13414.2|13409.1|13408.2|841
1643271900000|2022-01-27 08:25:00|13409|13408.1|13414.8|13413.3|13414.8|13413.6|13405.9|13405|861
1643272200000|2022-01-27 08:30:00|13414.7|13413.2|13415.4|13414.5|13416.2|13414.8|13411.1|13410.2|889
1643272500000|2022-01-27 08:35:00|13415.5|13414.6|13414.9|13414|13419.2|13418.3|13414.9|13413.9|920
1643272800000|2022-01-27 08:40:00|13415.1|13414.2|13427.4|13426.5|13427.5|13426.6|13414|13413.1|876
1643273100000|2022-01-27 08:45:00|13427.9|13427|13429.8|13428.9|13432.7|13431.6|13426.7|13425.8|950
1643273400000|2022-01-27 08:50:00|13429.7|13428.8|13432.4|13431.5|13432.9|13431.8|13428.3|13427.2|793
1643273700000|2022-01-27 08:55:00|13432.3|13431.4|13431.9|13431|13433.7|13432.6|13427|13426.1|882
1643274000000|2022-01-27 09:00:00|13431.8|13430.9|13427.3|13426.4|13433.6|13432.7|13426.6|13425.6|695
1643274300000|2022-01-27 09:05:00|13427.4|13426.5|13426.4|13425.5|13432.6|13431.7|13426|13425.1|680
1643274600000|2022-01-27 09:10:00|13426.5|13425.6|13424.9|13424|13427.7|13426.8|13422.7|13421.8|661
1643274900000|2022-01-27 09:15:00|13425.1|13424.2|13419|13418.1|13425.1|13424.2|13418.5|13417.6|649
1643275200000|2022-01-27 09:20:00|13419.1|13418.2|13422|13421.1|13424.1|13423.2|13416.9|13416|650
1643275500000|2022-01-27 09:25:00|13421.9|13421|13424.4|13423.5|13426.4|13425.5|13421.4|13420.5|674
1643275800000|2022-01-27 09:30:00|13424.3|13423.4|13424|13423.1|13426.1|13425.1|13422|13420.8|863
1643276100000|2022-01-27 09:35:00|13423.9|13423|13429.4|13428.5|13431.3|13430.4|13423.2|13422.3|958
1643276400000|2022-01-27 09:40:00|13429.2|13428.3|13428.5|13427.6|13430.6|13429.7|13426.2|13425.1|767
1643276700000|2022-01-27 09:45:00|13428.7|13427.2|13429.3|13428.4|13431.8|13430.9|13428.1|13427.2|876
1643277000000|2022-01-27 09:50:00|13429.2|13428.3|13430.3|13429.4|13432.1|13431.1|13427.4|13426.5|735
1643277300000|2022-01-27 09:55:00|13430.2|13429.3|13427.3|13426.4|13431.8|13430.8|13426.9|13426|861
1643277600000|2022-01-27 10:00:00|13427.5|13426.6|13429.4|13428.5|13430.5|13429.6|13426.4|13425.5|661
1643277900000|2022-01-27 10:05:00|13429.5|13428.6|13426.3|13425.4|13430.6|13429.7|13425.9|13425|708
1643278200000|2022-01-27 10:10:00|13426.4|13425.5|13429.2|13428.3|13430.8|13429.9|13426.4|13425.5|736
1643278500000|2022-01-27 10:15:00|13429.3|13428.4|13426.2|13425.3|13432.2|13431.3|13425.8|13424.9|847
1643278800000|2022-01-27 10:20:00|13426.3|13425.4|13422.8|13421.9|13427.7|13426.7|13421.8|13420.9|778
1643279100000|2022-01-27 10:25:00|13422.9|13422|13423.4|13422.5|13425.3|13424.4|13422|13421.1|697
1643279400000|2022-01-27 10:30:00|13423.3|13422.4|13422.2|13421.3|13423.5|13422.6|13421.1|13420.2|534
1643279700000|2022-01-27 10:35:00|13422|13421.1|13426.3|13425.4|13428.7|13427.8|13420.7|13419.8|731
1643280000000|2022-01-27 10:40:00|13426.5|13425.6|13424.9|13424|13426.8|13425.6|13423.2|13422.3|635
1643280300000|2022-01-27 10:45:00|13425|13424.1|13421.1|13420.2|13426.9|13426|13421|13420.1|554
1643280600000|2022-01-27 10:50:00|13421|13420.1|13408.6|13407.1|13421.2|13420.3|13408.3|13407.1|748
1643280900000|2022-01-27 10:55:00|13408.3|13407.4|13407.1|13405.6|13410.9|13409.9|13406.6|13405.5|769
1643281200000|2022-01-27 11:00:00|13407.2|13405.7|13403.8|13402.9|13408.2|13407.3|13403.7|13402.8|815
1643281500000|2022-01-27 11:05:00|13403.7|13402.8|13399.4|13398.5|13405.4|13404.5|13399.2|13398.3|620
1643281800000|2022-01-27 11:10:00|13399.2|13398.3|13404.2|13403.3|13405|13404.1|13399|13398.1|706
1643282100000|2022-01-27 11:15:00|13404|13403.1|13402|13401.1|13405.2|13404.3|13401.2|13400.3|596
1643282400000|2022-01-27 11:20:00|13401.9|13401|13397.2|13396.3|13402|13401.1|13396.3|13395.3|682
1643282700000|2022-01-27 11:25:00|13397.1|13396.2|13402.1|13401.2|13403.5|13402.6|13396|13395.1|749
1643283000000|2022-01-27 11:30:00|13402|13401.1|13397.5|13396.6|13404.3|13403.4|13397.4|13396.5|670
1643283300000|2022-01-27 11:35:00|13397.4|13396.5|13385|13384.1|13398.1|13397.2|13380.8|13379.3|943
1643283600000|2022-01-27 11:40:00|13385.1|13384.2|13381.3|13380.4|13386.5|13385.5|13380.8|13379.7|1040
1643283900000|2022-01-27 11:45:00|13381.4|13380.5|13377.1|13376.2|13383.5|13382.6|13375.2|13374.3|931
1643284200000|2022-01-27 11:50:00|13377|13376.1|13383.5|13382.6|13385.1|13384.2|13376.4|13375.5|961
1643284500000|2022-01-27 11:55:00|13383.4|13382.5|13387.3|13386.4|13387.6|13386.7|13381.3|13380.4|917
1643284800000|2022-01-27 12:00:00|13387.2|13386.3|13389|13388.1|13390.2|13389.3|13385.2|13384.3|952
1643285100000|2022-01-27 12:05:00|13388.9|13388|13387.3|13386.4|13390.6|13389.6|13385|13384.1|779
1643285400000|2022-01-27 12:10:00|13387.4|13386.5|13394.3|13393.4|13395.3|13394.4|13387|13386.1|830
1643285700000|2022-01-27 12:15:00|13394.2|13393.3|13397.5|13396.6|13398.8|13397.6|13392.8|13391.9|754
1643286000000|2022-01-27 12:20:00|13397.2|13396.3|13394.9|13394|13398.9|13398|13394.7|13393.8|822
1643286300000|2022-01-27 12:25:00|13395|13394.1|13394.1|13393.2|13395.4|13394.5|13392.3|13391.4|682
1643286600000|2022-01-27 12:30:00|13394|13393.1|13392.5|13391.6|13395.3|13394.4|13392.3|13391.4|712
1643286900000|2022-01-27 12:35:00|13392.1|13391.2|13392|13391.1|13396.7|13395.8|13390.6|13389.7|791
1643287200000|2022-01-27 12:40:00|13391.9|13391|13393.6|13392.7|13396.3|13395.1|13391.7|13390.8|774
1643287500000|2022-01-27 12:45:00|13393.5|13392.6|13392.4|13391.5|13396.5|13395.6|13392.1|13391.2|883
1643287800000|2022-01-27 12:50:00|13392.2|13391.3|13394.5|13393.6|13396.9|13396|13391.4|13390.5|724
1643288100000|2022-01-27 12:55:00|13394.6|13393.7|13391.4|13390.5|13395.4|13394.5|13390.5|13389.6|778
1643288400000|2022-01-27 13:00:00|13391.5|13390.6|13390.5|13389.6|13395.3|13394.4|13387.4|13386.5|955
1643288700000|2022-01-27 13:05:00|13390.6|13389.7|13388.8|13387.9|13393.8|13392.9|13386.8|13385.9|988
1643289000000|2022-01-27 13:10:00|13389|13388.1|13386.1|13385.2|13390.3|13389.4|13385.5|13384.4|879
1643289300000|2022-01-27 13:15:00|13386.2|13385.3|13388|13387.1|13388.2|13387.3|13384.1|13383.2|945
1643289600000|2022-01-27 13:20:00|13387.9|13387|13381|13380.1|13389.4|13388.5|13378.8|13377.9|1100
1643289900000|2022-01-27 13:25:00|13381.1|13380.2|13376.7|13365.7|13384.2|13383.3|13370|13363.4|1133
1643290200000|2022-01-27 13:30:00|13376.8|13365.8|13368|13366.5|13383.5|13378.1|13367.5|13365.8|1465
1643290500000|2022-01-27 13:35:00|13367.5|13366.6|13360.2|13359.3|13370.6|13369.6|13359.8|13358.9|1244
1643290800000|2022-01-27 13:40:00|13360|13359.1|13365.3|13363.8|13370.3|13369.4|13358.6|13357.7|1243
1643291100000|2022-01-27 13:45:00|13365.4|13363.9|13373.2|13372.3|13375.7|13374.3|13364.7|13363.5|1125
1643291400000|2022-01-27 13:50:00|13373.1|13372.2|13375.3|13374.4|13377.8|13376.9|13371.5|13370.6|1209
1643291700000|2022-01-27 13:55:00|13375.2|13374.3|13380.4|13379.5|13385.9|13385|13374.8|13373.9|1325
1643292000000|2022-01-27 14:00:00|13380|13378.9|13384.1|13383.2|13387.1|13386|13379.9|13378.9|1247
1643292300000|2022-01-27 14:05:00|13384|13383.1|13383.1|13381.6|13389.8|13388.9|13382.8|13381.6|1033
1643292600000|2022-01-27 14:10:00|13383.2|13381.7|13384.2|13383.3|13385.8|13384.9|13379.9|13378.9|964
1643292900000|2022-01-27 14:15:00|13384.1|13383.2|13377.6|13376.7|13384.8|13383.9|13377.3|13376.4|867
1643293200000|2022-01-27 14:20:00|13377.7|13376.8|13378.2|13377.3|13380.6|13379.7|13376.1|13375|785
1643293500000|2022-01-27 14:25:00|13378|13377.1|13376.9|13376|13379.1|13378.2|13375.5|13374.6|868
1643293800000|2022-01-27 14:30:00|13376.8|13375.9|13386.7|13385.8|13390.4|13389.5|13376.6|13375.5|1381
1643294100000|2022-01-27 14:35:00|13386.6|13385.7|13396.3|13395.4|13397.6|13396.6|13384|13382.9|1331
1643294400000|2022-01-27 14:40:00|13396.4|13395.5|13403.2|13402.3|13405.8|13404.9|13396.2|13394.9|1099
1643294700000|2022-01-27 14:45:00|13403.1|13402.2|13403.7|13402.8|13407.1|13406.2|13402.2|13401.3|771
1643295000000|2022-01-27 14:50:00|13403.6|13402.7|13402.8|13401.9|13405.4|13404.5|13402.6|13401.6|864
1643295300000|2022-01-27 14:55:00|13402.9|13402|13402.3|13400.8|13406|13405.1|13401.3|13399.8|938
1643295600000|2022-01-27 15:00:00|13402.2|13400.7|13396.7|13395.8|13403.1|13401.5|13394.3|13393.4|1166
1643295900000|2022-01-27 15:05:00|13396.8|13395.9|13397.7|13396.8|13399.2|13398.3|13391.3|13390.4|1320
1643296200000|2022-01-27 15:10:00|13397.6|13396.7|13396|13395.1|13400.6|13399.7|13394.4|13393.5|1138
1643296500000|2022-01-27 15:15:00|13395.9|13395|13390.4|13389.5|13397.7|13396.8|13389.7|13388.6|1110
1643296800000|2022-01-27 15:20:00|13390.3|13389.4|13386.7|13385.8|13390.9|13390|13386.2|13385|1012
1643297100000|2022-01-27 15:25:00|13386.9|13386|13382|13381.1|13390.2|13389.3|13381.4|13380.5|1057
1643297400000|2022-01-27 15:30:00|13382.3|13381.4|13372.9|13372|13384.2|13383.3|13372.8|13371.9|1157
1643297700000|2022-01-27 15:35:00|13373|13372.1|13369.3|13368.4|13373.7|13372.8|13366.8|13365.9|1136
1643298000000|2022-01-27 15:40:00|13369.5|13368.6|13372.4|13371.5|13374|13373.1|13368|13367.1|1095
1643298300000|2022-01-27 15:45:00|13372.5|13371.6|13368.9|13368|13373.5|13372.6|13367.7|13366.8|1108
1643298600000|2022-01-27 15:50:00|13369.1|13367.6|13369|13368.1|13376|13375.1|13366.5|13365.6|1231
1643298900000|2022-01-27 15:55:00|13368.9|13368|13390.6|13389.1|13394.9|13394|13368.9|13368|1801
1643299200000|2022-01-27 16:00:00|13390.5|13389|13402.2|13401.3|13403.6|13402.4|13389.7|13388.2|1444
1643299500000|2022-01-27 16:05:00|13402.1|13401.2|13402.4|13401.5|13405.4|13404.5|13400|13399.1|1001
1643299800000|2022-01-27 16:10:00|13402.2|13401.3|13399.2|13398.3|13404.3|13403.4|13398.4|13397.5|932
1643300100000|2022-01-27 16:15:00|13399.1|13398.2|13398|13397.1|13399.4|13398.4|13391.9|13391|883
1643300400000|2022-01-27 16:20:00|13397.9|13397|13394.8|13393.9|13401.6|13400.7|13394.5|13393.6|786
1643300700000|2022-01-27 16:25:00|13394.7|13393.8|13397.2|13396.3|13398.4|13397.5|13391.8|13390.9|875
1643301000000|2022-01-27 16:30:00|13397.3|13396.4|13395.2|13394.3|13398.3|13397.4|13393.2|13392.3|932
1643301300000|2022-01-27 16:35:00|13395.3|13394.4|13397.6|13396.7|13402.8|13401.7|13395.1|13394.2|975
1643301600000|2022-01-27 16:40:00|13397.5|13396.6|13401.6|13400.1|13402|13400.7|13397.5|13396.6|1017
1643301900000|2022-01-27 16:45:00|13401.5|13400.7|13397|13396.1|13403|13402|13396.1|13395.2|835
1643302200000|2022-01-27 16:50:00|13397.1|13396.2|13388.8|13387.9|13398.2|13397.1|13388|13387.1|839
1643302500000|2022-01-27 16:55:00|13388.9|13388|13385.5|13384.6|13388.9|13388|13384|13383.1|713
1643302800000|2022-01-27 17:00:00|13385.4|13384.5|13384.1|13383.2|13386.1|13385.2|13381|13380.1|779
1643303100000|2022-01-27 17:05:00|13384|13383.1|13377.6|13376.7|13384|13383.1|13375.1|13374.2|911
1643303400000|2022-01-27 17:10:00|13377.8|13376.9|13379.7|13378.8|13380.6|13379.7|13375.9|13375|747
1643303700000|2022-01-27 17:15:00|13379.8|13378.9|13385.2|13384.3|13385.3|13384.4|13378.4|13377.5|830
1643304000000|2022-01-27 17:20:00|13385|13384.1|13383.5|13382.6|13387.8|13386.5|13381.8|13380.9|965
1643304300000|2022-01-27 17:25:00|13383.7|13382.8|13381.4|13380.5|13387.9|13386.8|13379.3|13378.4|726
1643304600000|2022-01-27 17:30:00|13381.3|13380.4|13377.4|13376.5|13382.7|13381.8|13377.2|13375.8|770
1643304900000|2022-01-27 17:35:00|13377.3|13376.4|13379.6|13378.7|13380.1|13379.2|13376.5|13375.6|700
1643305200000|2022-01-27 17:40:00|13379.7|13378.8|13380.5|13379.6|13384.8|13383.9|13379.5|13378.6|703
1643305500000|2022-01-27 17:45:00|13380.6|13379.7|13369.4|13368.5|13380.7|13379.8|13368.9|13368|924
1643305800000|2022-01-27 17:50:00|13369.5|13368.6|13377.3|13376.4|13378.2|13377.3|13369.5|13368.6|868
1643306100000|2022-01-27 17:55:00|13377.2|13376.3|13373.2|13371.7|13380.4|13379.4|13372.7|13371.7|1020
1643306400000|2022-01-27 18:00:00|13372.9|13372|13374.3|13373.4|13377.1|13376.2|13372.4|13371.5|985
1643306700000|2022-01-27 18:05:00|13374.2|13373.3|13371.8|13370.9|13375.2|13374.3|13369.5|13368.6|908
1643307000000|2022-01-27 18:10:00|13371.9|13371|13374|13373.1|13374.8|13373.9|13370.3|13369.1|877
1643307300000|2022-01-27 18:15:00|13373.9|13373|13373.3|13372.4|13376.8|13375.9|13371.3|13370.4|904
1643307600000|2022-01-27 18:20:00|13373.2|13372.3|13371.3|13370.4|13373.7|13372.8|13370|13368.9|834
1643307900000|2022-01-27 18:25:00|13371.5|13370.6|13368.1|13367.2|13372.4|13371.5|13368.1|13366.9|778
1643308200000|2022-01-27 18:30:00|13368.2|13367.3|13370.5|13369.6|13372.3|13371.1|13367.5|13366.6|916
1643308500000|2022-01-27 18:35:00|13370.4|13369.5|13374.4|13373.5|13375.7|13374.6|13370.3|13369.4|917
1643308800000|2022-01-27 18:40:00|13374.5|13373.6|13373|13372.1|13376.7|13375.8|13371|13370.1|735
1643309100000|2022-01-27 18:45:00|13373.1|13372.2|13377.5|13376.6|13378.3|13377.4|13371.1|13370.2|822
1643309400000|2022-01-27 18:50:00|13377.2|13376.3|13382.6|13381.7|13383.3|13382.2|13376.8|13375.9|887
1643309700000|2022-01-27 18:55:00|13382.8|13381.9|13384.4|13383.5|13387.4|13386.2|13382.3|13381.3|781
1643310000000|2022-01-27 19:00:00|13384.5|13383.6|13387.2|13386.3|13389.6|13388.7|13383.6|13382.7|792
1643310300000|2022-01-27 19:05:00|13387.4|13386.5|13388.2|13387.3|13390.5|13389.6|13385|13384.1|887
1643310600000|2022-01-27 19:10:00|13388.1|13387.2|13386.5|13385.6|13390|13389.1|13385.1|13384.2|729
1643310900000|2022-01-27 19:15:00|13386.6|13385.7|13384.2|13383.3|13387.2|13386|13383.2|13382|708
1643311200000|2022-01-27 19:20:00|13384.3|13383.4|13382.6|13381.7|13385.3|13384.4|13382.2|13381|583
1643311500000|2022-01-27 19:25:00|13382.5|13381.6|13384.4|13383.5|13384.8|13383.9|13381.3|13380.4|569
1643311800000|2022-01-27 19:30:00|13384.3|13383.4|13379.6|13378.7|13384.4|13383.5|13378.6|13377.5|624
1643312100000|2022-01-27 19:35:00|13379.5|13378.6|13377.4|13376.5|13380.3|13379.4|13376.4|13375.5|696
1643312400000|2022-01-27 19:40:00|13377.3|13376.4|13376.9|13376|13379.9|13379|13376.6|13375.7|681
1643312700000|2022-01-27 19:45:00|13376.8|13375.9|13378.5|13377.6|13378.7|13377.8|13376.4|13375.5|695
1643313000000|2022-01-27 19:50:00|13378.4|13377.5|13376.3|13375.4|13379.2|13378.3|13375|13374.1|569
1643313300000|2022-01-27 19:55:00|13376.2|13375.3|13374|13373.1|13379.7|13378.8|13373.6|13372.7|771
1643313600000|2022-01-27 20:00:00|13373.9|13373|13381.8|13380.9|13382.3|13381.4|13373.8|13372.9|928
1643313900000|2022-01-27 20:05:00|13382.1|13380.6|13383.6|13382.7|13385.8|13384.7|13381.3|13380.2|862
1643314200000|2022-01-27 20:10:00|13383.5|13382.6|13380.6|13379.7|13385.3|13384.4|13379.7|13378.7|778
1643314500000|2022-01-27 20:15:00|13381|13379.5|13379.4|13378.5|13381.4|13380.5|13378.1|13377.2|793
1643314800000|2022-01-27 20:20:00|13379.5|13378.6|13376.7|13375.8|13381.1|13380.2|13375.1|13373.9|637
1643315100000|2022-01-27 20:25:00|13376.8|13375.9|13379.9|13378.4|13380.1|13379.1|13375.6|13374.7|588
1643315400000|2022-01-27 20:30:00|13379.8|13378.3|13379|13378.1|13381.5|13380.6|13378.5|13377.5|562
1643315700000|2022-01-27 20:35:00|13379.1|13378.2|13380.8|13379.9|13381.8|13380.8|13379.1|13378.2|457
1643316000000|2022-01-27 20:40:00|13380.9|13380|13382.5|13381.6|13383.4|13382.5|13378.2|13377.3|695
1643316300000|2022-01-27 20:45:00|13382.7|13381.8|13382|13381.1|13386.8|13385.9|13380.1|13378.8|868
1643316600000|2022-01-27 20:50:00|13381.9|13381|13384.7|13383.8|13385.4|13384.5|13380.2|13379|734
1643316900000|2022-01-27 20:55:00|13384.6|13383.7|13381|13380.1|13384.8|13383.7|13380.1|13379|649
1643317200000|2022-01-27 21:00:00|13380.4|13379.5|13379.6|13378.1|13381|13380.1|13378.3|13377|525
1643317500000|2022-01-27 21:05:00|13380.1|13378.7|13380.3|13378.8|13381.8|13380.6|13378.4|13377.1|395
1643317800000|2022-01-27 21:10:00|13380|13378.5|13381.3|13380.4|13382.2|13380.9|13379.1|13377.6|410
1643318100000|2022-01-27 21:15:00|13381.2|13380.3|13382.6|13381.1|13383.1|13381.6|13379.6|13378.3|287
1643318400000|2022-01-27 21:20:00|13382.7|13381.2|13380.7|13379.2|13382.7|13381.2|13380.1|13378.6|219
1643318700000|2022-01-27 21:25:00|13380.6|13379.1|13380.6|13379.1|13381.4|13379.9|13379.9|13378.7|207
1643319000000|2022-01-27 21:30:00|13380.7|13379.2|13382|13380.5|13383|13381.5|13380.2|13379|398
1643319300000|2022-01-27 21:35:00|13381.9|13380.4|13380.9|13379.4|13381.9|13380.4|13380|13378.7|203
1643319600000|2022-01-27 21:40:00|13380.5|13379.6|13380.6|13379.1|13381.4|13380.5|13380|13378.5|170
1643319900000|2022-01-27 21:45:00|13380.5|13379|13381.5|13380|13382.1|13380.4|13380.4|13378.9|229
1643320200000|2022-01-27 21:50:00|13381.4|13379.9|13382.3|13380.8|13382.6|13381.1|13380.3|13378.6|283
1643320500000|2022-01-27 21:55:00|13382.2|13380.7|13386.2|13379.3|13393|13382|13380.9|13376.7|612
1643320800000|2022-01-27 22:00:00|13386.6|13379.1|13386|13375|13387|13379.1|13385.9|13374.9|38
1643321100000|2022-01-27 22:05:00|13385.2|13374.2|13388.5|13377.5|13389.1|13378.1|13384.5|13373.5|71
1643321400000|2022-01-27 22:10:00|13387.7|13376.7|13388.1|13377.1|13389.9|13378.9|13382.9|13371.9|273
1643321700000|2022-01-27 22:15:00|13387.6|13376.6|13384.5|13373.5|13389|13378|13384|13373|196
1643322000000|2022-01-27 22:20:00|13384.9|13373.9|13385|13374|13385.8|13375.3|13383.3|13372.8|161
1643322300000|2022-01-27 22:25:00|13385.2|13374.2|13385.2|13374.2|13385.8|13375.4|13383.3|13373.4|155
1643322600000|2022-01-27 22:30:00|13385.4|13374.9|13385.5|13374.5|13387.2|13376.6|13383.9|13373.8|233
1643322900000|2022-01-27 22:35:00|13385.4|13374.7|13384.8|13374.9|13386.6|13377.4|13383.6|13374.2|212
1643323200000|2022-01-27 22:40:00|13384.9|13374.8|13385.1|13375.7|13387.5|13378.7|13384.4|13374.1|258
1643323500000|2022-01-27 22:45:00|13385.4|13376.2|13385|13375.7|13386.5|13377.8|13383.7|13374.8|188
1643323800000|2022-01-27 22:50:00|13384.8|13375.8|13384.5|13376.9|13386.6|13378|13383.9|13374.1|247
1643324100000|2022-01-27 22:55:00|13384.8|13376.7|13385.2|13377.6|13387|13378.1|13383.3|13373.9|268
1643324400000|2022-01-27 23:00:00|13385.1|13378.8|13387.7|13384.8|13387.7|13385.4|13383.5|13377.1|731
1643324700000|2022-01-27 23:05:00|13387.6|13385.4|13387.2|13384.7|13388|13385.5|13386.2|13383.8|409
1643325000000|2022-01-27 23:10:00|13387.1|13384.8|13388.9|13387.4|13389.8|13388.2|13386.4|13384.5|272
1643325300000|2022-01-27 23:15:00|13388.7|13387.2|13387.5|13386|13389.4|13387.7|13387.1|13385.6|363
1643325600000|2022-01-27 23:20:00|13389.1|13386.9|13386.6|13385.1|13389.5|13388|13386.4|13384.9|383
1643325900000|2022-01-27 23:25:00|13386.7|13385.2|13387.2|13385.7|13388.9|13387|13386.6|13385.1|373
1643326200000|2022-01-27 23:30:00|13387.1|13385.6|13387.7|13386.2|13388|13386.5|13386.6|13385.1|299
1643326500000|2022-01-27 23:35:00|13387.8|13386.3|13389.7|13388.2|13389.9|13388.4|13387.6|13386.1|220
1643326800000|2022-01-27 23:40:00|13389.8|13388.3|13388.5|13387|13390|13388.4|13387.8|13386.3|299
1643327100000|2022-01-27 23:45:00|13388.6|13387.1|13388.7|13387.2|13389.7|13388.2|13388.4|13386.9|241
1643327400000|2022-01-27 23:50:00|13388.8|13387.3|13388.7|13387.2|13389|13387.5|13388|13386.5|256
1643327700000|2022-01-27 23:55:00|13388.6|13387.1|13388.1|13386.6|13389|13387.5|13387.3|13385.8|314
1643328000000|2022-01-28 00:00:00|13388.2|13386.7|13387.6|13386.1|13388.6|13387.4|13385|13383.9|451
1643328300000|2022-01-28 00:05:00|13387.5|13386|13384.4|13382.9|13388.2|13387.1|13384.1|13382.6|435
1643328600000|2022-01-28 00:10:00|13384.3|13382.8|13382.3|13381.4|13384.6|13383.3|13381.3|13380.1|501
1643328900000|2022-01-28 00:15:00|13382.2|13381.3|13381.7|13380.8|13383|13382|13381.1|13379.9|421
1643329200000|2022-01-28 00:20:00|13381.8|13380.9|13382|13381.1|13382.5|13381.4|13380.3|13379.4|461
1643329500000|2022-01-28 00:25:00|13381.5|13380.6|13382.2|13381.3|13384.6|13383.3|13381.2|13380.3|534
1643329800000|2022-01-28 00:30:00|13382.1|13381.2|13381.8|13380.9|13382.9|13381.9|13379.9|13378.9|552
1643330100000|2022-01-28 00:35:00|13382|13380.5|13383.6|13382.7|13383.8|13382.9|13380.9|13379.8|414
1643330400000|2022-01-28 00:40:00|13383.7|13382.8|13384.7|13383.8|13385.3|13384.3|13382.1|13380.9|378
1643330700000|2022-01-28 00:45:00|13384.6|13383.7|13387.8|13386.9|13389|13387.8|13384.3|13383.1|504
1643331000000|2022-01-28 00:50:00|13388|13387.1|13388.1|13387.2|13389.2|13388.3|13386|13385.1|350
1643331300000|2022-01-28 00:55:00|13388.2|13387.3|13394.2|13393.3|13395.2|13394.1|13387.9|13386.6|570
1643331600000|2022-01-28 01:00:00|13394.1|13393.2|13392.7|13391.8|13394.9|13393.7|13391.5|13390.2|753
1643331900000|2022-01-28 01:05:00|13393|13391.5|13389.2|13388.3|13395|13393.8|13389.2|13388.1|596
1643332200000|2022-01-28 01:10:00|13389.3|13388.4|13392.5|13391|13392.6|13391.7|13389|13388.1|531
1643332500000|2022-01-28 01:15:00|13392.4|13390.9|13390.8|13389.9|13392.9|13391.7|13389.1|13387.9|572
1643332800000|2022-01-28 01:20:00|13390.7|13389.8|13390|13389.1|13392|13390.5|13389.7|13388.8|483
1643333100000|2022-01-28 01:25:00|13390.2|13389.3|13394.5|13393.6|13395|13394.1|13389.9|13388.8|552
1643333400000|2022-01-28 01:30:00|13394.4|13393.5|13390.3|13389.4|13394.7|13393.8|13389.4|13388.5|724
1643333700000|2022-01-28 01:35:00|13390.5|13389.6|13392|13391.1|13392.5|13391.6|13389.4|13388.5|639
1643334000000|2022-01-28 01:40:00|13391.9|13391|13392.4|13391.5|13394.1|13392.9|13389.6|13388.6|733
1643334300000|2022-01-28 01:45:00|13392.5|13391.6|13388|13387.1|13392.6|13391.6|13387|13386.1|666
1643334600000|2022-01-28 01:50:00|13387.9|13387|13389.3|13388.4|13390.9|13390|13387.9|13387|786
1643334900000|2022-01-28 01:55:00|13389.4|13388.5|13394.3|13393.4|13395.2|13394.3|13389.4|13388.5|672
1643335200000|2022-01-28 02:00:00|13394.2|13393.3|13394.4|13393.5|13395.3|13394.4|13392.1|13391.2|542
1643335500000|2022-01-28 02:05:00|13394.5|13393.6|13396|13395.1|13396.5|13395.6|13393.6|13392.6|436
1643335800000|2022-01-28 02:10:00|13396.3|13395.4|13397.9|13396.4|13398.7|13397.8|13395.6|13394.7|485
1643336100000|2022-01-28 02:15:00|13397.8|13396.3|13396.4|13395.5|13398.7|13397.4|13396.2|13395|434
1643336400000|2022-01-28 02:20:00|13396.3|13395.4|13395.4|13394.5|13397|13395.7|13394.3|13393.2|559
1643336700000|2022-01-28 02:25:00|13395.3|13394.4|13396.5|13395.6|13397.8|13396.5|13394.9|13393.6|526
1643337000000|2022-01-28 02:30:00|13396.6|13395.7|13395.2|13394.3|13397.3|13396.1|13394.8|13393.9|408
1643337300000|2022-01-28 02:35:00|13395.3|13394.4|13393.7|13392.8|13396|13395.1|13393.6|13392.7|336
1643337600000|2022-01-28 02:40:00|13393.8|13392.9|13395.5|13394.6|13395.9|13395|13393.8|13392.9|376
1643337900000|2022-01-28 02:45:00|13395.6|13394.7|13401.5|13400.6|13401.5|13400.6|13395.2|13394.3|383
1643338200000|2022-01-28 02:50:00|13401.4|13400.5|13400.7|13399.8|13401.8|13400.9|13400.3|13399.4|329
1643338500000|2022-01-28 02:55:00|13400.6|13399.7|13401.8|13400.9|13402.4|13401.3|13400.2|13399.3|349
1643338800000|2022-01-28 03:00:00|13401.9|13401|13401.4|13400.5|13402.6|13401.6|13401|13400.1|345
1643339100000|2022-01-28 03:05:00|13401.5|13400.6|13402.9|13402|13402.9|13402|13400.4|13399.5|362
1643339400000|2022-01-28 03:10:00|13403|13402.1|13403.5|13402.6|13404.8|13403.9|13402.7|13401.8|289
1643339700000|2022-01-28 03:15:00|13403.4|13402.5|13402.5|13401.6|13404|13402.7|13402.2|13401|335
1643340000000|2022-01-28 03:20:00|13402.6|13401.7|13404.5|13403.6|13404.6|13403.7|13402.5|13401.4|328
1643340300000|2022-01-28 03:25:00|13404.4|13403.5|13402.5|13401.6|13404.5|13403.6|13401.4|13400.5|283
1643340600000|2022-01-28 03:30:00|13402.4|13401.5|13401.5|13400.6|13403|13402.1|13401.4|13400.2|387
1643340900000|2022-01-28 03:35:00|13401.4|13400.5|13401.2|13400.3|13401.5|13400.6|13399.5|13398.6|371
1643341200000|2022-01-28 03:40:00|13401.1|13400.2|13399.6|13398.7|13401.6|13400.4|13399.3|13398.1|361
1643341500000|2022-01-28 03:45:00|13399.7|13398.8|13401.5|13400.6|13402.7|13401.7|13399.6|13398.7|309
1643341800000|2022-01-28 03:50:00|13401.6|13400.7|13400.5|13399.6|13402.7|13401.8|13400.4|13399.3|346
1643342100000|2022-01-28 03:55:00|13400.4|13399.5|13400.5|13399.6|13402.9|13401.7|13400.1|13399.2|418
1643342400000|2022-01-28 04:00:00|13400.4|13399.5|13401.7|13400.2|13401.8|13400.6|13399.3|13398.3|424
1643342700000|2022-01-28 04:05:00|13401.4|13400.5|13403.4|13402.5|13404|13403.1|13400.8|13399.6|373
1643343000000|2022-01-28 04:10:00|13403.3|13402.4|13402.5|13401.6|13403.3|13402.4|13401|13400.1|405
1643343300000|2022-01-28 04:15:00|13402.4|13401.5|13399.7|13398.8|13402.8|13401.7|13399.1|13398.2|404
1643343600000|2022-01-28 04:20:00|13399.6|13398.7|13401.8|13400.9|13402.5|13401|13399.1|13398.2|338
1643343900000|2022-01-28 04:25:00|13402|13400.5|13403.6|13402.7|13404|13403.1|13401.3|13399.8|394
1643344200000|2022-01-28 04:30:00|13403.5|13402.6|13403.3|13402.4|13403.9|13402.9|13402.2|13401|438
1643344500000|2022-01-28 04:35:00|13403.4|13402.5|13405.3|13404.4|13405.8|13404.9|13403|13401.8|330
1643344800000|2022-01-28 04:40:00|13405.5|13404.6|13407.4|13406.5|13407.5|13406.6|13405|13404.1|308
1643345100000|2022-01-28 04:45:00|13407.3|13406.4|13406.7|13405.8|13409.7|13408.6|13406.5|13405.6|314
1643345400000|2022-01-28 04:50:00|13406.8|13405.9|13404.6|13403.7|13407.5|13406.6|13404.3|13403.4|285
1643345700000|2022-01-28 04:55:00|13404.7|13403.8|13407.8|13406.9|13408|13407.1|13404.4|13403.5|378
1643346000000|2022-01-28 05:00:00|13407.6|13406.7|13406.3|13405.4|13407.7|13406.8|13405.8|13404.9|341
1643346300000|2022-01-28 05:05:00|13406.2|13405.3|13407.6|13406.1|13408.7|13407.7|13404.6|13403.7|422
1643346600000|2022-01-28 05:10:00|13407.5|13406|13409.3|13408.4|13409.5|13408.6|13405.7|13404.8|537
1643346900000|2022-01-28 05:15:00|13409.2|13408.3|13414.5|13413|13415|13413.6|13409|13408.1|587
1643347200000|2022-01-28 05:20:00|13414.4|13412.9|13414.2|13413.3|13415.8|13414.9|13413.4|13412.1|498
1643347500000|2022-01-28 05:25:00|13414.3|13413.4|13415.3|13414.4|13415.3|13414.4|13413|13411.9|363
1643347800000|2022-01-28 05:30:00|13415.6|13414.1|13412.3|13411.4|13415.9|13415|13412.2|13411.2|350
1643348100000|2022-01-28 05:35:00|13412.2|13411.3|13410.5|13409|13412.5|13411.6|13409.9|13408.9|504
1643348400000|2022-01-28 05:40:00|13410.4|13408.9|13412.4|13411.5|13412.8|13411.5|13409|13406|544
1643348700000|2022-01-28 05:45:00|13412.3|13411.4|13411.4|13410.5|13412.5|13411.6|13410.9|13409.9|261
1643349000000|2022-01-28 05:50:00|13411.5|13410.6|13412.5|13411.6|13413.4|13412.3|13411.4|13410.3|237
1643349300000|2022-01-28 05:55:00|13412.6|13411.7|13413.6|13412.1|13413.9|13412.9|13412.1|13411.2|297
1643349600000|2022-01-28 06:00:00|13413.7|13412.2|13415.2|13413.7|13415.5|13414.3|13412.1|13411|416
1643349900000|2022-01-28 06:05:00|13415|13414.1|13411.6|13410.7|13415.3|13414.3|13411.2|13410.3|427
1643350200000|2022-01-28 06:10:00|13411.7|13410.8|13410.6|13409.7|13412.4|13410.9|13409.3|13408.1|416
1643350500000|2022-01-28 06:15:00|13410.5|13409.6|13414.2|13413.3|13415.4|13414.5|13410|13408.8|423
1643350800000|2022-01-28 06:20:00|13414.1|13413.2|13412.4|13411.5|13415.4|13414.5|13412.3|13411.4|402
1643351100000|2022-01-28 06:25:00|13412.2|13411.3|13411.5|13410.6|13412.7|13411.7|13411|13409.8|327
1643351400000|2022-01-28 06:30:00|13411.3|13410.4|13411.5|13410|13412.7|13411.4|13410.1|13408.7|403
1643351700000|2022-01-28 06:35:00|13411.6|13410.1|13412.5|13411.6|13413.6|13412.6|13410.4|13409.5|400
1643352000000|2022-01-28 06:40:00|13412.4|13411.5|13411.3|13409.8|13412.6|13411.6|13409.9|13408.9|402
1643352300000|2022-01-28 06:45:00|13411.2|13409.7|13407|13406.1|13411.3|13410.2|13405.9|13404.7|448
1643352600000|2022-01-28 06:50:00|13406.9|13406|13408.4|13407.5|13409.8|13408.7|13406.1|13405.1|375
1643352900000|2022-01-28 06:55:00|13408.5|13407.6|13404.8|13403.3|13410.3|13409.1|13403.1|13401.9|582
1643353200000|2022-01-28 07:00:00|13404.4|13402.9|13398.3|13397.4|13404.4|13402.9|13397.6|13396.7|660
1643353500000|2022-01-28 07:05:00|13398.4|13397.5|13396.7|13395.8|13401.7|13400.8|13396.5|13395.6|544
1643353800000|2022-01-28 07:10:00|13396.6|13395.7|13393.6|13392.7|13397.3|13396.4|13392.4|13391.5|736
1643354100000|2022-01-28 07:15:00|13393.7|13392.8|13390.8|13389.9|13394|13393.1|13389.9|13388.9|809
1643354400000|2022-01-28 07:20:00|13390.9|13390|13386.3|13385.4|13393.3|13392.2|13385.4|13384.5|711
1643354700000|2022-01-28 07:25:00|13386.5|13385.6|13386.4|13384.9|13386.6|13385.6|13382.3|13381.4|538
1643355000000|2022-01-28 07:30:00|13386|13385.1|13386.7|13385.8|13388.9|13387.8|13385|13384.1|740
1643355300000|2022-01-28 07:35:00|13386.6|13385.7|13391.9|13390.4|13393|13392|13385.9|13385|906
1643355600000|2022-01-28 07:40:00|13391.8|13390.3|13393.6|13392.7|13394.4|13393.5|13390.2|13389.3|779
1643355900000|2022-01-28 07:45:00|13393.9|13392.4|13390.4|13389.5|13394.7|13393.8|13389.3|13388.4|520
1643356200000|2022-01-28 07:50:00|13390.3|13389.4|13396.4|13395.5|13397.4|13396.5|13390.2|13389.2|580
1643356500000|2022-01-28 07:55:00|13396.1|13395.2|13387.4|13386.5|13396.8|13395.9|13386.3|13385.4|838
1643356800000|2022-01-28 08:00:00|13387.3|13386.4|13384.6|13383.7|13388.4|13387.5|13382.1|13381.2|898
1643357100000|2022-01-28 08:05:00|13384.7|13383.8|13385.6|13384.7|13386.4|13385.5|13383|13382.1|770
1643357400000|2022-01-28 08:10:00|13386|13385.1|13376.7|13375.8|13386|13385.1|13375.9|13374.6|921
1643357700000|2022-01-28 08:15:00|13376.6|13375.7|13373.3|13372.4|13379.5|13378.6|13373|13371.9|943
1643358000000|2022-01-28 08:20:00|13373.2|13372.3|13378.3|13377.4|13378.9|13377.9|13373.1|13371.6|893
1643358300000|2022-01-28 08:25:00|13378.2|13377.3|13375.4|13374.5|13378.3|13377.4|13371.6|13370.7|835
1643358600000|2022-01-28 08:30:00|13375.1|13374.2|13372.1|13371.2|13376.1|13375.2|13371.3|13370|807
1643358900000|2022-01-28 08:35:00|13372.2|13371.3|13377.3|13376.4|13378.1|13376.9|13371.8|13370.3|883
1643359200000|2022-01-28 08:40:00|13377.2|13376.3|13373.8|13372.3|13377.6|13376.4|13371.4|13370.5|871
1643359500000|2022-01-28 08:45:00|13373.7|13372.2|13372.6|13371.7|13376.4|13375.5|13370.3|13369.3|920
1643359800000|2022-01-28 08:50:00|13372.7|13371.8|13376.6|13375.1|13376.7|13375.5|13372.1|13371.2|977
1643360100000|2022-01-28 08:55:00|13376.5|13375|13374.2|13373.3|13377.8|13376.9|13373.1|13371.9|842
1643360400000|2022-01-28 09:00:00|13374.3|13373.4|13370.3|13369.4|13375.4|13374.5|13369|13368.1|902
1643360700000|2022-01-28 09:05:00|13370|13369.1|13370.5|13369.6|13372|13371.1|13369.1|13368.2|808
1643361000000|2022-01-28 09:10:00|13370.6|13369.7|13370.9|13370|13375.7|13374.7|13370.2|13369.3|676
1643361300000|2022-01-28 09:15:00|13370.5|13369.6|13367.4|13366.5|13371.9|13371|13366.7|13365.8|771
1643361600000|2022-01-28 09:20:00|13367.3|13366.4|13369.5|13368|13371.7|13369.6|13365.8|13364.9|827
1643361900000|2022-01-28 09:25:00|13369.4|13367.9|13367.2|13366.3|13370.4|13369.5|13367|13366.1|743
1643362200000|2022-01-28 09:30:00|13367.1|13366.2|13369.7|13368.8|13371.8|13370.9|13366.7|13365.8|859
1643362500000|2022-01-28 09:35:00|13369.8|13368.9|13369.5|13368.6|13372.4|13371.5|13369|13368|747
1643362800000|2022-01-28 09:40:00|13369.6|13368.7|13374.5|13373.6|13374.5|13373.6|13369|13368.1|751
1643363100000|2022-01-28 09:45:00|13374.4|13373.5|13378.4|13377.5|13378.4|13377.5|13374.4|13373.5|654
1643363400000|2022-01-28 09:50:00|13378.5|13377.6|13378.6|13377.7|13381.4|13380.5|13378|13377.1|552
1643363700000|2022-01-28 09:55:00|13378.7|13377.8|13382.7|13381.8|13382.7|13381.8|13378.5|13377.6|729
1643364000000|2022-01-28 10:00:00|13382.8|13381.9|13381.2|13380.3|13382.8|13381.9|13377.1|13376.2|655
1643364300000|2022-01-28 10:05:00|13381.1|13380.2|13379.5|13378.6|13381.5|13380.6|13377.3|13376.2|660
1643364600000|2022-01-28 10:10:00|13379.4|13378.5|13376|13375.1|13380.8|13379.7|13376|13375.1|566
1643364900000|2022-01-28 10:15:00|13376.1|13375.2|13375.5|13374.6|13377.5|13376.6|13375.4|13374.5|609
1643365200000|2022-01-28 10:20:00|13375.4|13374.5|13381.6|13380.7|13382.4|13381.5|13370|13369|870
1643365500000|2022-01-28 10:25:00|13381.5|13380.6|13383.3|13382.4|13384|13383|13379.6|13378.7|746
1643365800000|2022-01-28 10:30:00|13383.4|13382.5|13378.7|13377.8|13384.8|13383.9|13375|13374.1|755
1643366100000|2022-01-28 10:35:00|13378.6|13377.7|13382.9|13381.4|13384.1|13382.9|13377.8|13376.9|955
1643366400000|2022-01-28 10:40:00|13382.8|13381.3|13387.3|13386.4|13388.2|13387.1|13382.4|13381.3|817
1643366700000|2022-01-28 10:45:00|13387.2|13386.3|13389.4|13388.5|13390.1|13389.2|13386.5|13385.6|755
1643367000000|2022-01-28 10:50:00|13389.3|13388.4|13384.1|13383.2|13390.7|13389.8|13384.1|13383.2|761
1643367300000|2022-01-28 10:55:00|13383.9|13383|13394.6|13393.7|13395.1|13393.8|13382.3|13381.4|900
1643367600000|2022-01-28 11:00:00|13394.4|13393.5|13392.1|13391.2|13394.5|13393.5|13390.1|13389.2|720
1643367900000|2022-01-28 11:05:00|13392|13391.1|13388.5|13387.6|13392.5|13391.6|13387.7|13386.8|902
1643368200000|2022-01-28 11:10:00|13388.6|13387.7|13386.2|13385.3|13388.6|13387.7|13383.1|13382.2|895
1643368500000|2022-01-28 11:15:00|13386.3|13385.4|13386.4|13385.5|13386.9|13386|13382.4|13381.5|915
1643368800000|2022-01-28 11:20:00|13386.5|13385.6|13391.2|13390.3|13391.6|13390.7|13385.5|13384.6|676
1643369100000|2022-01-28 11:25:00|13391.7|13390.8|13391.2|13390.3|13392.9|13392|13389.4|13388.5|718
1643369400000|2022-01-28 11:30:00|13391.3|13390.4|13394.3|13393.4|13395.5|13394.4|13390.7|13389.8|669
1643369700000|2022-01-28 11:35:00|13394.4|13393.5|13387.3|13386.4|13394.5|13393.6|13386.7|13385.5|639
1643370000000|2022-01-28 11:40:00|13387.4|13386.5|13389.2|13388.3|13389.9|13389|13385.7|13384.5|633
1643370300000|2022-01-28 11:45:00|13389|13388.1|13392.5|13391.6|13392.6|13391.7|13388.4|13387.5|615
1643370600000|2022-01-28 11:50:00|13392.6|13391.7|13391.3|13390.4|13394.1|13393.2|13390.5|13389.6|520
1643370900000|2022-01-28 11:55:00|13391.1|13390.2|13390.1|13389.2|13392.6|13391.7|13388.6|13387.7|665
1643371200000|2022-01-28 12:00:00|13390|13389.1|13391.3|13390.4|13391.4|13390.5|13384.2|13383.3|828
1643371500000|2022-01-28 12:05:00|13391.4|13390.5|13384.5|13383.6|13392.7|13391.4|13383.6|13382.4|697
1643371800000|2022-01-28 12:10:00|13384.4|13383.5|13386.6|13385.1|13387.7|13386.7|13382.8|13381.7|764
1643372100000|2022-01-28 12:15:00|13386.3|13385.4|13384.3|13383.4|13387.1|13386.2|13383|13381.8|759
1643372400000|2022-01-28 12:20:00|13384.4|13383.5|13378|13377.1|13384.9|13383.7|13377.3|13376.3|768
1643372700000|2022-01-28 12:25:00|13378.1|13377.2|13380.3|13379.4|13381.6|13380.7|13376.9|13375.7|840
1643373000000|2022-01-28 12:30:00|13380.2|13379.3|13381.4|13380.5|13385.7|13384.8|13379.9|13378.8|903
1643373300000|2022-01-28 12:35:00|13381.3|13380.4|13380.4|13379.5|13383.3|13382.4|13379.8|13378.9|644
1643373600000|2022-01-28 12:40:00|13380.3|13379.4|13380.8|13379.9|13381.4|13380.5|13379.1|13378.2|601
1643373900000|2022-01-28 12:45:00|13380.9|13380|13376.4|13375.5|13381.7|13380.8|13376.1|13375.2|727
1643374200000|2022-01-28 12:50:00|13376.5|13375.6|13376.2|13375.3|13380.4|13379.3|13375.4|13374.5|708
1643374500000|2022-01-28 12:55:00|13376.3|13375.4|13377.4|13376.5|13379.3|13378.4|13373.8|13372.9|787
1643374800000|2022-01-28 13:00:00|13377.5|13376.6|13383.6|13382.7|13384.4|13383.5|13376.6|13375.7|759
1643375100000|2022-01-28 13:05:00|13383.7|13382.8|13383|13382.1|13385.5|13384.6|13381.4|13380.5|746
1643375400000|2022-01-28 13:10:00|13383.1|13382.2|13390.2|13389.3|13390.2|13389.3|13383|13382.1|781
1643375700000|2022-01-28 13:15:00|13390.1|13389.2|13388.9|13388|13391.9|13390.6|13387.9|13386.7|942
1643376000000|2022-01-28 13:20:00|13388.8|13387.9|13390.1|13389.2|13392.1|13391.2|13387.4|13386.5|791
1643376300000|2022-01-28 13:25:00|13390.2|13389.3|13389|13383.1|13390.8|13389.9|13385.7|13383.1|708
1643376600000|2022-01-28 13:30:00|13388|13384.1|13406.4|13405.5|13408.2|13407.3|13387.8|13383.9|1684
1643376900000|2022-01-28 13:35:00|13406|13405.1|13419.9|13419|13420.2|13419.3|13404.3|13403.4|1358
1643377200000|2022-01-28 13:40:00|13420|13419.1|13418.4|13417.5|13427.5|13426.6|13418.1|13417.2|1378
1643377500000|2022-01-28 13:45:00|13418.5|13417.6|13411.4|13410.5|13420.3|13419.4|13411.4|13410.4|1307
1643377800000|2022-01-28 13:50:00|13411.3|13410.4|13413.1|13412.2|13414.7|13413.7|13407.9|13407|1281
1643378100000|2022-01-28 13:55:00|13413.6|13412.7|13427.4|13426.5|13427.5|13426.6|13412|13411.1|1285
1643378400000|2022-01-28 14:00:00|13427.6|13426.7|13423.9|13423|13427.7|13426.8|13421.8|13420.9|1190
1643378700000|2022-01-28 14:05:00|13424.1|13423.2|13423|13422.1|13427.1|13426.2|13421.8|13420.9|1035
1643379000000|2022-01-28 14:10:00|13423.1|13422.2|13423.5|13422.6|13425.4|13424.5|13421.3|13420.4|871
1643379300000|2022-01-28 14:15:00|13423.4|13422.5|13419.2|13418.3|13424.8|13423.9|13418.6|13417.7|964
1643379600000|2022-01-28 14:20:00|13419.1|13418.2|13417.7|13416.8|13420.1|13419.2|13416.5|13415.6|1068
1643379900000|2022-01-28 14:25:00|13417.6|13416.7|13425.2|13424.3|13426.2|13425.3|13417|13416.1|1019
1643380200000|2022-01-28 14:30:00|13425.3|13424.4|13419.3|13418.4|13427.6|13426.7|13411|13410.1|1257
1643380500000|2022-01-28 14:35:00|13419.2|13418.3|13421|13420.1|13424.2|13423.3|13416|13415.1|1298
1643380800000|2022-01-28 14:40:00|13421.1|13420.2|13424.9|13424|13428.1|13427.2|13420.8|13419.9|968
1643381100000|2022-01-28 14:45:00|13424.8|13423.9|13429|13428.1|13430.3|13429.4|13420.3|13419.4|1119
1643381400000|2022-01-28 14:50:00|13429.2|13428.3|13427.8|13426.9|13432.3|13431.4|13426.4|13425.5|1266
1643381700000|2022-01-28 14:55:00|13427.6|13426.7|13421.3|13419.8|13429.5|13428.5|13420.1|13418.6|1155
1643382000000|2022-01-28 15:00:00|13421.4|13419.9|13415.7|13414.8|13422.6|13421.5|13409.1|13408.2|1395
1643382300000|2022-01-28 15:05:00|13415.2|13414.3|13413.5|13412.6|13415.5|13414.6|13411|13409.9|1164
1643382600000|2022-01-28 15:10:00|13413.4|13412.5|13409.8|13408.9|13415.2|13414.3|13407.9|13406.8|1175
1643382900000|2022-01-28 15:15:00|13409.7|13408.8|13413.7|13412.2|13414|13412.7|13407.5|13406.1|1094
1643383200000|2022-01-28 15:20:00|13413.6|13412.1|13406.2|13405.3|13413.6|13412.7|13405.7|13404.8|994
1643383500000|2022-01-28 15:25:00|13406|13405.1|13406.9|13406|13407.4|13406.2|13401.3|13400.4|1092
1643383800000|2022-01-28 15:30:00|13406.8|13405.9|13403|13402.1|13406.9|13406|13400.3|13399.4|1003
1643384100000|2022-01-28 15:35:00|13403.1|13402.2|13415.1|13414.2|13415.4|13414.5|13402.8|13401.9|926
1643384400000|2022-01-28 15:40:00|13415|13414.1|13411.5|13410|13416.6|13415.5|13407.8|13406.9|1056
1643384700000|2022-01-28 15:45:00|13411.4|13409.9|13419.1|13418.2|13421.8|13420.6|13410.5|13409.6|1215
1643385000000|2022-01-28 15:50:00|13419|13418.1|13416.9|13416|13420.1|13419.2|13414.3|13413|1206
1643385300000|2022-01-28 15:55:00|13416.8|13415.9|13414.5|13413.6|13419.9|13418.4|13409.1|13408|1507
1643385600000|2022-01-28 16:00:00|13414.6|13413.7|13409.2|13408.3|13415.9|13415|13407.9|13407|1370
1643385900000|2022-01-28 16:05:00|13409.3|13408.4|13402.2|13400.7|13410.6|13409.4|13401.7|13400.5|1234
1643386200000|2022-01-28 16:10:00|13402.3|13401.3|13415|13413.5|13416.5|13415.4|13402.1|13400.8|1079
1643386500000|2022-01-28 16:15:00|13414.8|13413.3|13425.3|13424.4|13425.8|13424.5|13414|13413|993
1643386800000|2022-01-28 16:20:00|13425.2|13424.3|13418.1|13416.6|13427.6|13426.3|13417|13415.8|1047
1643387100000|2022-01-28 16:25:00|13418|13416.5|13425.7|13424.2|13426|13424.5|13417.4|13415.9|1131
1643387400000|2022-01-28 16:30:00|13425.8|13424.3|13421.8|13420.9|13425.8|13424.3|13418.8|13417.6|1252
1643387700000|2022-01-28 16:35:00|13422|13421.1|13424.1|13423.2|13433.9|13432.4|13419.8|13418.9|1208
1643388000000|2022-01-28 16:40:00|13424.2|13423.3|13414.2|13412.7|13425.2|13424|13412|13410.5|1103
1643388300000|2022-01-28 16:45:00|13414.3|13412.8|13415.1|13413.6|13417.8|13416.6|13413.2|13412|850
1643388600000|2022-01-28 16:50:00|13415.2|13413.7|13412.3|13410.8|13417.5|13416.2|13411.3|13410.2|786
1643388900000|2022-01-28 16:55:00|13412.4|13410.9|13418|13416.5|13418.9|13417.7|13411.8|13410.6|857
1643389200000|2022-01-28 17:00:00|13418.1|13416.6|13417.6|13416.7|13418.9|13418|13414.7|13413.8|813
1643389500000|2022-01-28 17:05:00|13417.5|13416.6|13418|13417.1|13421.4|13420.2|13417|13415.9|631
1643389800000|2022-01-28 17:10:00|13418.4|13417.5|13412.2|13411.3|13419.8|13418.9|13409.2|13408|646
1643390100000|2022-01-28 17:15:00|13412.3|13411.4|13407.3|13405.8|13412.3|13411.4|13406.8|13405.5|836
1643390400000|2022-01-28 17:20:00|13407.4|13405.9|13401.6|13400.7|13407.4|13406.1|13399.7|13398.7|832
1643390700000|2022-01-28 17:25:00|13401.3|13400.4|13402.9|13402|13404.3|13403.1|13398.8|13397.9|881
1643391000000|2022-01-28 17:30:00|13402.5|13401.6|13401.3|13400.4|13404.4|13403.5|13399|13397.7|787
1643391300000|2022-01-28 17:35:00|13401.4|13400.5|13396|13395.1|13401.8|13400.9|13396|13395.1|616
1643391600000|2022-01-28 17:40:00|13396.3|13394.8|13394.3|13393.4|13397.6|13396.7|13394.1|13393.1|676
1643391900000|2022-01-28 17:45:00|13394.2|13393.3|13396.3|13395.4|13397.1|13395.8|13392.2|13391.1|742
1643392200000|2022-01-28 17:50:00|13396.5|13395|13392.9|13392|13396.8|13395.5|13392.6|13391.6|725
1643392500000|2022-01-28 17:55:00|13393|13392.1|13389.2|13387.7|13394|13392.8|13388.9|13387.7|581
1643392800000|2022-01-28 18:00:00|13389.3|13387.8|13391.5|13390.6|13392.9|13392|13388.6|13387.4|605
1643393100000|2022-01-28 18:05:00|13391.3|13390.4|13392.2|13391.3|13393.6|13392.3|13390.5|13389.6|521
1643393400000|2022-01-28 18:10:00|13392.1|13391.2|13391.9|13391|13394.7|13393.6|13390.9|13389.8|530
1643393700000|2022-01-28 18:15:00|13392|13391.1|13389.4|13387.9|13392.8|13391.9|13389.1|13387.8|415
1643394000000|2022-01-28 18:20:00|13389.1|13388.2|13387.3|13386.4|13390.1|13389.2|13384|13382.7|625
1643394300000|2022-01-28 18:25:00|13387.2|13386.3|13386|13385.1|13387.4|13386.4|13382|13381|609
1643394600000|2022-01-28 18:30:00|13386.1|13385.2|13386.2|13384.7|13389.7|13388.5|13385.7|13384.4|730
1643394900000|2022-01-28 18:35:00|13386.3|13384.8|13386.1|13385.2|13388.4|13387.3|13383.8|13382.7|661
1643395200000|2022-01-28 18:40:00|13386.2|13385.3|13385.8|13384.9|13387.5|13386.3|13384|13382.8|448
1643395500000|2022-01-28 18:45:00|13385.9|13385|13386.2|13384.7|13387.5|13386.4|13384.9|13383.7|480
1643395800000|2022-01-28 18:50:00|13385.7|13384.8|13385|13384.1|13387.3|13386.2|13384|13382.6|606
1643396100000|2022-01-28 18:55:00|13384.9|13384|13381.9|13380.4|13386.6|13385.5|13381.5|13380.3|639
1643396400000|2022-01-28 19:00:00|13381.4|13380.5|13381.3|13379.8|13384.6|13383.1|13379.3|13378.4|719
1643396700000|2022-01-28 19:05:00|13381|13380.1|13378.1|13377.2|13381.4|13380.2|13377.1|13376.2|648
1643397000000|2022-01-28 19:10:00|13377.9|13377|13377.8|13376.9|13379.4|13378.5|13376.7|13375.8|613
1643397300000|2022-01-28 19:15:00|13377.7|13376.8|13379.2|13378.3|13379.5|13378.6|13377.2|13376.3|664
1643397600000|2022-01-28 19:20:00|13379.3|13378.4|13375.8|13374.9|13379.5|13378.6|13375.1|13374.2|443
1643397900000|2022-01-28 19:25:00|13375.7|13374.8|13376.4|13375.5|13377.5|13376.3|13375|13374.1|596
1643398200000|2022-01-28 19:30:00|13376.5|13375.6|13375|13374.1|13379.2|13378.3|13374.9|13374|672
1643398500000|2022-01-28 19:35:00|13374.9|13374|13379.3|13378.4|13379.9|13379|13374.2|13373.3|639
1643398800000|2022-01-28 19:40:00|13379.4|13378.5|13388.3|13387.4|13389|13388.1|13379.4|13378.5|748
1643399100000|2022-01-28 19:45:00|13388.2|13387.3|13392.3|13391.4|13393.6|13392.6|13388|13387|627
1643399400000|2022-01-28 19:50:00|13392.4|13391.5|13389.1|13388.2|13392.8|13391.9|13386.2|13385|653
1643399700000|2022-01-28 19:55:00|13389|13388.1|13385.9|13385|13391|13390.1|13384.8|13383.8|826
1643400000000|2022-01-28 20:00:00|13385.8|13384.9|13388.8|13387.9|13389.7|13388.6|13382.4|13380.9|825
1643400300000|2022-01-28 20:05:00|13388.9|13388|13387.9|13387|13389.9|13389|13387.5|13386.4|477
1643400600000|2022-01-28 20:10:00|13388|13387.1|13388.6|13387.7|13389|13388|13385.8|13384.8|486
1643400900000|2022-01-28 20:15:00|13388.8|13387.9|13386.7|13385.8|13390|13389.1|13385.5|13384.5|534
1643401200000|2022-01-28 20:20:00|13386.8|13385.9|13386|13385.1|13389.4|13388.3|13385.5|13384.5|394
1643401500000|2022-01-28 20:25:00|13386.1|13385.2|13387|13386.1|13388.5|13387.4|13385.8|13384.6|580
1643401800000|2022-01-28 20:30:00|13386.9|13386|13389.1|13388.2|13390.5|13389.4|13384.9|13383.7|672
1643402100000|2022-01-28 20:35:00|13389|13388.1|13390.5|13389.6|13392.4|13391.2|13388.9|13387.8|618
1643402400000|2022-01-28 20:40:00|13390.4|13389.5|13392|13391.1|13392.3|13391.2|13390|13388.8|459
1643402700000|2022-01-28 20:45:00|13391.9|13391|13395.1|13394.2|13395.3|13394.3|13390.8|13389.8|462
1643403000000|2022-01-28 20:50:00|13395|13394.1|13397.2|13395.7|13397.3|13396.3|13393.9|13392.8|590
1643403300000|2022-01-28 20:55:00|13397|13396.1|13397.7|13396.8|13398|13396.9|13395.2|13393.9|623
1643403600000|2022-01-28 21:00:00|13397.8|13396.9|13392.5|13391|13398.9|13397.4|13391.9|13390.4|433
1643403900000|2022-01-28 21:05:00|13392.6|13391.1|13392.3|13390.8|13393.3|13392|13392.3|13390.8|217
1643404200000|2022-01-28 21:10:00|13392.4|13390.9|13393.1|13391.6|13394.3|13392.8|13391.7|13390.5|213
1643404500000|2022-01-28 21:15:00|13393.3|13391.8|13393.5|13392|13394.3|13392.8|13393.1|13391.6|225
1643404800000|2022-01-28 21:20:00|13393.6|13392.1|13397.9|13397|13398.5|13397|13393.2|13391.7|199
1643405100000|2022-01-28 21:25:00|13398.3|13396.8|13398|13396.5|13398.6|13397.1|13397.2|13395.7|137
1643405400000|2022-01-28 21:30:00|13398.1|13396.6|13399.1|13397.6|13400|13398.5|13397.3|13395.8|158
1643405700000|2022-01-28 21:35:00|13399.3|13397.8|13399.8|13398.3|13400.1|13398.6|13398.9|13397.4|186
1643406000000|2022-01-28 21:40:00|13399.7|13398.2|13401.3|13399.8|13401.8|13400.3|13398.9|13397.4|277
1643406300000|2022-01-28 21:45:00|13401.4|13399.9|13400.6|13399.1|13402.6|13401.1|13399.9|13398.4|852
1643406600000|2022-01-28 21:50:00|13400.4|13398.9|13396.4|13394.9|13401.6|13400.1|13395.5|13394|593
1643406900000|2022-01-28 21:55:00|13396.3|13394.8|13403.3|13392.3|13413.5|13402.5|13394.4|13383.4|891
1643576400000|2022-01-30 21:00:00|13404.7|13388.1|13406.3|13388.2|13409|13389.6|13404.7|13387.5|20
1643576700000|2022-01-30 21:05:00|13404.7|13388.1|13404.7|13388.1|13407.3|13389.6|13404.7|13388.1|11
1643577000000|2022-01-30 21:10:00|13406.2|13388.5|13404.7|13388.1|13406.2|13388.5|13404.7|13388.1|4
1643577300000|2022-01-30 21:15:00|13409|13388|13404.2|13388.1|13409|13388.3|13404.2|13388|17
1643577600000|2022-01-30 21:20:00|13409|13388|13406.2|13388.3|13409.2|13388.5|13404.2|13387.6|16
1643577900000|2022-01-30 21:25:00|13404.9|13388.2|13404.6|13388|13409|13388.3|13404.2|13387|21
1643578200000|2022-01-30 21:30:00|13409|13388.4|13405|13388.1|13409.8|13389.8|13395.2|13385.6|59
1643578500000|2022-01-30 21:35:00|13405.3|13387.6|13404.9|13388.2|13409.8|13388.8|13404.7|13387.6|37
1643578800000|2022-01-30 21:40:00|13404.7|13388.1|13404.7|13388.1|13411.9|13390.9|13404.7|13387.9|35
1643579100000|2022-01-30 21:45:00|13406.5|13388.8|13408.2|13388.7|13409|13389.6|13404.7|13387.7|15
1643579400000|2022-01-30 21:50:00|13404.7|13388.1|13404.7|13388.1|13409|13388.7|13404.7|13387.6|23
1643579700000|2022-01-30 21:55:00|13408.2|13388.7|13406.4|13389.1|13409.7|13389.2|13404.7|13387.4|24
1643580000000|2022-01-30 22:00:00|13406.3|13389.2|13403.7|13392.7|13409|13393.2|13402.8|13388|54
1643580300000|2022-01-30 22:05:00|13403.6|13392.6|13400|13391.3|13404.3|13393.3|13399.6|13389|77
1643580600000|2022-01-30 22:10:00|13401.6|13391.7|13401.2|13390.9|13401.9|13393|13399.8|13390|68
1643580900000|2022-01-30 22:15:00|13401|13391.6|13407.8|13397.5|13407.8|13399|13399.8|13390.1|131
1643581200000|2022-01-30 22:20:00|13407|13398.2|13404.1|13393.1|13407.9|13398.5|13402.5|13391.5|151
1643581500000|2022-01-30 22:25:00|13404.5|13393.5|13403.9|13393.6|13405.8|13394.9|13403|13392.4|152
1643581800000|2022-01-30 22:30:00|13404|13393|13402.5|13394|13404.9|13395|13401.2|13391.5|222
1643582100000|2022-01-30 22:35:00|13401.5|13394.5|13402.7|13394.6|13403.6|13394.8|13401|13393.3|128
1643582400000|2022-01-30 22:40:00|13402.6|13394.5|13402.9|13394.7|13404.5|13394.8|13401|13392.6|168
1643582700000|2022-01-30 22:45:00|13402.3|13394.5|13403.4|13394.4|13404.3|13394.8|13401.1|13392.3|225
1643583000000|2022-01-30 22:50:00|13403.1|13394.7|13408.8|13397.8|13409.6|13398.6|13401.9|13392.8|414
1643583300000|2022-01-30 22:55:00|13410.5|13399.5|13404.6|13393.6|13411.8|13400.8|13402.4|13393.1|397
1643583600000|2022-01-30 23:00:00|13404.3|13393.3|13392.5|13388.6|13404.3|13394.7|13388.8|13383.9|1095
1643583900000|2022-01-30 23:05:00|13392.4|13388.5|13393.6|13390.7|13394.9|13392.1|13391.7|13388.3|730
1643584200000|2022-01-30 23:10:00|13393.5|13390.9|13394.9|13392.3|13395.9|13393.6|13392.3|13389.7|575
1643584500000|2022-01-30 23:15:00|13394.7|13392.2|13395.7|13394.2|13396.3|13394.4|13394.2|13392.1|524
1643584800000|2022-01-30 23:20:00|13395.5|13394|13397.6|13396.1|13397.9|13396.3|13395.3|13393.5|269
1643585100000|2022-01-30 23:25:00|13397.7|13396.2|13398.4|13396.9|13398.7|13397.2|13397.5|13395.9|157
1643585400000|2022-01-30 23:30:00|13398.5|13397|13400.3|13398.8|13401.8|13400.3|13398.5|13397|250
1643585700000|2022-01-30 23:35:00|13400.2|13398.7|13401.1|13399.6|13401.4|13399.8|13398.5|13397|209
1643586000000|2022-01-30 23:40:00|13401.2|13399.7|13401.2|13399.7|13403|13401.5|13400.2|13398.7|425
1643586300000|2022-01-30 23:45:00|13401.4|13399.9|13396.4|13394.9|13401.6|13400.1|13396.4|13394.9|408
1643586600000|2022-01-30 23:50:00|13396.5|13395|13397.8|13396.3|13400.1|13398.6|13395.5|13393.9|316
1643586900000|2022-01-30 23:55:00|13397.7|13396.2|13403.3|13401.8|13404.6|13402.4|13396.1|13394.4|363
1643587200000|2022-01-31 00:00:00|13403.2|13401.7|13403.2|13401.7|13403.7|13402.2|13400.2|13399|470
1643587500000|2022-01-31 00:05:00|13403.1|13401.6|13401.4|13399.9|13403.2|13402|13400.1|13398.6|437
1643587800000|2022-01-31 00:10:00|13401.3|13399.8|13403.3|13401.8|13403.5|13402.3|13400.7|13399.5|362
1643588100000|2022-01-31 00:15:00|13403.2|13401.7|13401.7|13400.8|13403.8|13402.6|13401.2|13400|383
1643588400000|2022-01-31 00:20:00|13401.8|13400.9|13402.4|13401.5|13403.2|13401.7|13401|13399.9|468
1643588700000|2022-01-31 00:25:00|13402.8|13401.3|13407.3|13405.8|13409.4|13407.9|13402.5|13401.3|631
1643589000000|2022-01-31 00:30:00|13407.2|13405.7|13404.8|13403.3|13407.3|13405.9|13403.7|13402.6|306
1643589300000|2022-01-31 00:35:00|13404.9|13404|13407|13406.1|13408.1|13406.6|13404.7|13403.5|429
1643589600000|2022-01-31 00:40:00|13407.3|13405.8|13407.3|13405.8|13407.4|13406.1|13405.7|13404.4|240
1643589900000|2022-01-31 00:45:00|13407.2|13405.7|13405.4|13403.9|13408.5|13407|13405.1|13403.6|221
1643590200000|2022-01-31 00:50:00|13405.3|13403.8|13402.4|13400.9|13405.4|13404.2|13401.9|13400.4|407
1643590500000|2022-01-31 00:55:00|13402.6|13401.1|13402.2|13400.7|13404.8|13403.6|13401.5|13400.5|521
1643590800000|2022-01-31 01:00:00|13402.3|13400.8|13405.8|13404.9|13406.2|13405.2|13402.2|13400.7|591
1643591100000|2022-01-31 01:05:00|13405.9|13405|13408.4|13406.9|13408.6|13407.3|13404.8|13403.6|438
1643591400000|2022-01-31 01:10:00|13408.2|13406.7|13407.5|13406|13408.4|13407.3|13405.8|13404.5|328
1643591700000|2022-01-31 01:15:00|13407.6|13406.1|13406.7|13405.8|13408.1|13406.6|13405.5|13404.6|347
1643592000000|2022-01-31 01:20:00|13406.6|13405.7|13407.8|13406.9|13407.9|13407|13405.6|13404.7|264
1643592300000|2022-01-31 01:25:00|13407.9|13407|13410|13409.1|13410.3|13409.4|13406.8|13405.8|403
1643592600000|2022-01-31 01:30:00|13409.9|13409|13408.1|13407.2|13410.2|13409.3|13407.4|13406.5|374
1643592900000|2022-01-31 01:35:00|13408|13407.1|13409.1|13408.2|13410|13409.1|13407.5|13406.6|494
1643593200000|2022-01-31 01:40:00|13409.2|13408.3|13409.8|13408.9|13412|13411.1|13408.8|13407.9|423
1643593500000|2022-01-31 01:45:00|13409.7|13408.8|13411.8|13410.9|13412.6|13411.3|13409.7|13408.5|409
1643593800000|2022-01-31 01:50:00|13411.9|13411|13412.9|13412|13414.4|13413.3|13411.1|13410.1|392
1643594100000|2022-01-31 01:55:00|13412.8|13411.9|13413.9|13413|13415.1|13413.9|13412.1|13411.2|345
1643594400000|2022-01-31 02:00:00|13413.8|13412.9|13413.5|13412.6|13414|13413|13411.9|13410.6|357
1643594700000|2022-01-31 02:05:00|13413.6|13412.7|13413.6|13412.1|13414.7|13413.8|13412.6|13411.7|480
1643595000000|2022-01-31 02:10:00|13413.5|13412.6|13411.7|13410.8|13413.9|13413|13411.5|13410.3|442
1643595300000|2022-01-31 02:15:00|13411.8|13410.9|13412.5|13411.6|13413.3|13412.4|13410.3|13409.4|522
1643595600000|2022-01-31 02:20:00|13412.6|13411.7|13413.4|13411.9|13414.4|13413.5|13411.7|13410.8|548
1643595900000|2022-01-31 02:25:00|13413.3|13411.8|13412|13411.1|13413.7|13412.2|13411.7|13410.6|383
1643596200000|2022-01-31 02:30:00|13411.9|13411|13411.7|13410.8|13412.7|13411.8|13411.2|13410.3|223
1643596500000|2022-01-31 02:35:00|13411.6|13410.7|13412.7|13411.8|13413.7|13412.8|13410.9|13410|340
1643596800000|2022-01-31 02:40:00|13412.6|13411.7|13411.7|13410.8|13413.6|13412.4|13411.1|13410.2|196
1643597100000|2022-01-31 02:45:00|13411.8|13410.9|13409.5|13408.6|13411.8|13410.9|13409|13407.9|241
1643597400000|2022-01-31 02:50:00|13409.6|13408.7|13410.7|13409.8|13411.3|13410.4|13408.3|13407.4|380
1643597700000|2022-01-31 02:55:00|13410.8|13409.9|13412|13411.1|13412.7|13411.8|13410.2|13409.3|417
1643598000000|2022-01-31 03:00:00|13411.9|13411|13412.2|13411.3|13412.6|13411.7|13411.3|13410.1|399
1643598300000|2022-01-31 03:05:00|13412.1|13411.2|13411.6|13410.7|13413|13412.1|13411.5|13410.3|453
1643598600000|2022-01-31 03:10:00|13411.7|13410.8|13412|13411.1|13412.1|13411.2|13410.6|13409.4|444
1643598900000|2022-01-31 03:15:00|13411.9|13411|13411.7|13410.8|13413.5|13412.3|13411.5|13410.4|375
1643599200000|2022-01-31 03:20:00|13411.6|13410.7|13411.4|13410.5|13413.2|13412.3|13411.1|13410.1|379
1643599500000|2022-01-31 03:25:00|13411.5|13410.6|13410.5|13409.6|13411.7|13410.6|13409.7|13408.6|241
1643599800000|2022-01-31 03:30:00|13410.6|13409.7|13410.3|13409.4|13411.8|13410.6|13410.2|13409.1|349
1643600100000|2022-01-31 03:35:00|13410.2|13409.3|13410.5|13409.6|13411.1|13410.2|13409.8|13408.8|277
1643600400000|2022-01-31 03:40:00|13410.7|13409.2|13413|13412.1|13413.3|13412.3|13410.6|13409.2|273
1643600700000|2022-01-31 03:45:00|13412.9|13412|13412|13411.1|13413.4|13412.2|13411.4|13410.3|299
1643601000000|2022-01-31 03:50:00|13411.9|13411|13411.3|13410.4|13412.3|13411.3|13410.4|13409.5|283
1643601300000|2022-01-31 03:55:00|13411.4|13410.5|13410.9|13410|13411.9|13410.9|13410.8|13409.9|295
1643601600000|2022-01-31 04:00:00|13411|13410.1|13411.8|13410.9|13412.5|13411.6|13410.5|13409.4|184
1643601900000|2022-01-31 04:05:00|13411.9|13411|13411|13410.1|13411.9|13411|13410.7|13409.8|210
1643602200000|2022-01-31 04:10:00|13411.1|13410.2|13410.7|13409.8|13411.9|13410.7|13410.2|13409.1|359
1643602500000|2022-01-31 04:15:00|13410.8|13409.9|13412|13411.1|13412.6|13411.4|13410.7|13409.7|230
1643602800000|2022-01-31 04:20:00|13411.9|13411|13411.9|13411|13412.3|13411.2|13411|13410.1|149
1643603100000|2022-01-31 04:25:00|13411.8|13410.9|13412.4|13411.5|13413.1|13412.2|13411.4|13410.5|213
1643603400000|2022-01-31 04:30:00|13412.3|13411.4|13411.7|13410.8|13412.7|13411.5|13410.9|13409.9|205
1643603700000|2022-01-31 04:35:00|13411.8|13410.9|13414|13413.1|13414|13413.1|13411|13410.1|232
1643604000000|2022-01-31 04:40:00|13413.9|13413|13415|13414.1|13416.1|13415|13413.9|13413|276
1643604300000|2022-01-31 04:45:00|13414.9|13414|13415|13414.1|13415.8|13414.4|13414|13412.9|204
1643604600000|2022-01-31 04:50:00|13414.9|13414|13415|13414.1|13415.4|13414.4|13414.6|13413.3|170
1643604900000|2022-01-31 04:55:00|13415.1|13414.2|13415|13414.1|13415.9|13414.7|13414.2|13413.2|253
1643605200000|2022-01-31 05:00:00|13415.1|13414.2|13413.8|13412.9|13415.1|13414.2|13413.8|13412.7|163
1643605500000|2022-01-31 05:05:00|13414|13413.1|13413.3|13412.4|13414.3|13413.3|13412.8|13411.6|244
1643605800000|2022-01-31 05:10:00|13413.4|13412.5|13416|13415.1|13416.1|13415.2|13413.3|13412.4|194
1643606100000|2022-01-31 05:15:00|13416.1|13415.2|13416.8|13415.9|13416.8|13415.9|13415.4|13414.5|166
1643606400000|2022-01-31 05:20:00|13416.7|13415.8|13418.8|13417.3|13419.2|13418.1|13416.6|13415.5|316
1643606700000|2022-01-31 05:25:00|13418.9|13417.4|13420.3|13418.8|13420.3|13419.4|13418.1|13417|310
1643607000000|2022-01-31 05:30:00|13420|13418.5|13419.3|13418.4|13420.8|13419.3|13419|13417.8|298
1643607300000|2022-01-31 05:35:00|13419.4|13418.5|13419.6|13418.7|13421.1|13420.2|13419.3|13418.1|308
1643607600000|2022-01-31 05:40:00|13419.7|13418.8|13418.3|13417.4|13419.8|13418.9|13417.7|13416.6|281
1643607900000|2022-01-31 05:45:00|13418.2|13417.3|13418.6|13417.7|13419.8|13418.9|13418.2|13417.3|244
1643608200000|2022-01-31 05:50:00|13418.7|13417.8|13418.9|13418|13420.1|13419.2|13418.6|13417.7|280
1643608500000|2022-01-31 05:55:00|13418.8|13417.9|13418.1|13417.2|13419.4|13418.5|13418|13416.9|330
1643608800000|2022-01-31 06:00:00|13418|13417.1|13420.2|13419.3|13420.5|13419.3|13416.4|13415.5|411
1643609100000|2022-01-31 06:05:00|13420.5|13419|13419.3|13418.4|13422.1|13420.7|13418.9|13417.8|356
1643609400000|2022-01-31 06:10:00|13419.4|13418.5|13420.1|13419.2|13421.1|13419.9|13419|13418|324
1643609700000|2022-01-31 06:15:00|13420.2|13419.3|13419.4|13418.5|13421.4|13420.5|13419.2|13418.1|377
1643610000000|2022-01-31 06:20:00|13419.5|13418.6|13424.5|13423.6|13424.5|13423.6|13418.6|13417.7|608
1643610300000|2022-01-31 06:25:00|13424.1|13423.2|13423.1|13422.2|13424.2|13423.3|13422.8|13421.8|163
1643610600000|2022-01-31 06:30:00|13423.2|13422.3|13423.1|13422.2|13424.5|13423.6|13421.6|13420.7|305
1643610900000|2022-01-31 06:35:00|13423.2|13422.3|13424.5|13423.6|13424.8|13423.8|13422.5|13421.6|316
1643611200000|2022-01-31 06:40:00|13424.4|13423.5|13425.8|13424.3|13426.2|13425.2|13424|13423.1|231
1643611500000|2022-01-31 06:45:00|13425.7|13424.2|13422.9|13422|13425.7|13424.5|13422.7|13421.8|213
1643611800000|2022-01-31 06:50:00|13422.8|13421.9|13425.6|13424.7|13426.4|13425.3|13422.7|13421.8|345
1643612100000|2022-01-31 06:55:00|13425.5|13424.6|13426.9|13425.4|13427.2|13426|13423.9|13422.6|404
1643612400000|2022-01-31 07:00:00|13426.8|13425.3|13423.7|13422.8|13427.3|13426.4|13422.7|13421.8|500
1643612700000|2022-01-31 07:05:00|13423.8|13422.9|13425|13424.1|13425.1|13424.2|13422.7|13421.8|463
1643613000000|2022-01-31 07:10:00|13424.9|13424|13423|13422.1|13425|13424.1|13421.9|13421|429
1643613300000|2022-01-31 07:15:00|13423.1|13422.2|13418.9|13418|13423.7|13422.8|13418.8|13417.9|497
1643613600000|2022-01-31 07:20:00|13418.8|13417.9|13419.7|13418.8|13421.1|13420.2|13418.5|13417.6|438
1643613900000|2022-01-31 07:25:00|13419.8|13418.9|13420.3|13419.4|13421|13420.1|13418|13417.1|519
1643614200000|2022-01-31 07:30:00|13420.2|13419.3|13420|13419.1|13423.3|13422.1|13419.9|13419|564
1643614500000|2022-01-31 07:35:00|13420.1|13419.2|13419.9|13419|13420.9|13420|13417.8|13416.9|584
1643614800000|2022-01-31 07:40:00|13420|13419.1|13417.2|13416.3|13420.1|13419.2|13415.6|13414.7|516
1643615100000|2022-01-31 07:45:00|13417.1|13416.2|13419.1|13418.2|13419.9|13419|13416.8|13415.9|627
1643615400000|2022-01-31 07:50:00|13419.2|13418.3|13421.9|13421|13422.1|13421.2|13418.6|13417.7|639
1643615700000|2022-01-31 07:55:00|13421.8|13420.9|13435.5|13434|13436.3|13435|13421.8|13420.9|739
1643616000000|2022-01-31 08:00:00|13435.2|13434.3|13434.1|13433.2|13438.1|13437.2|13430.6|13429.4|836
1643616300000|2022-01-31 08:05:00|13434|13433.1|13436|13435.1|13437.6|13436.4|13428.9|13428|883
1643616600000|2022-01-31 08:10:00|13435.9|13435|13438.9|13438|13439.7|13438.7|13434.7|13433.8|835
1643616900000|2022-01-31 08:15:00|13439.2|13437.7|13438.8|13437.9|13441.3|13440.4|13437|13436.1|750
1643617200000|2022-01-31 08:20:00|13438.7|13437.8|13441.1|13440.2|13442.3|13441.4|13437.1|13436.2|933
1643617500000|2022-01-31 08:25:00|13441|13440.1|13442.9|13442|13444.7|13443.8|13439.5|13438.4|725
1643617800000|2022-01-31 08:30:00|13442.8|13441.9|13444.4|13443.5|13445.3|13444.4|13441.2|13440.3|690
1643618100000|2022-01-31 08:35:00|13444.5|13443.6|13439.8|13438.9|13444.5|13443.6|13437.7|13436.8|709
1643618400000|2022-01-31 08:40:00|13439.9|13439|13441.7|13440.8|13441.9|13441|13438.5|13437.6|642
1643618700000|2022-01-31 08:45:00|13441.8|13440.9|13436.7|13435.8|13441.8|13440.9|13436.1|13435.2|629
1643619000000|2022-01-31 08:50:00|13436.9|13436|13437.9|13437|13440.2|13439.3|13434.9|13434|686
1643619300000|2022-01-31 08:55:00|13438|13437.1|13433.6|13432.7|13438.4|13437.5|13432.6|13431.7|731
1643619600000|2022-01-31 09:00:00|13433.3|13432.4|13437.1|13436.2|13439.1|13438.2|13430.7|13429.8|708
1643619900000|2022-01-31 09:05:00|13437.2|13436.3|13436.7|13435.8|13438.2|13437.2|13433.8|13432.9|664
1643620200000|2022-01-31 09:10:00|13436.8|13435.9|13435|13434.1|13437.2|13436.3|13433.8|13432.7|635
1643620500000|2022-01-31 09:15:00|13435.1|13434.2|13435.8|13434.9|13438.5|13437.3|13431.7|13430.8|731
1643620800000|2022-01-31 09:20:00|13435.7|13434.8|13430.1|13429.2|13436|13435.1|13429.6|13428.7|599
1643621100000|2022-01-31 09:25:00|13430.4|13429.5|13435.9|13435|13437.8|13436.9|13429.7|13428.8|627
1643621400000|2022-01-31 09:30:00|13435.8|13434.9|13439.1|13438.2|13439.5|13438.4|13434.8|13433.6|548
1643621700000|2022-01-31 09:35:00|13439|13438.1|13442.3|13441.4|13444|13443.1|13438.1|13437.2|498
1643622000000|2022-01-31 09:40:00|13442.2|13441.3|13447.3|13446.4|13449.5|13448.3|13442.2|13441.3|677
1643622300000|2022-01-31 09:45:00|13447.4|13446.5|13446.4|13445.5|13449.4|13448.3|13446|13445.1|610
1643622600000|2022-01-31 09:50:00|13446.7|13445.2|13446.7|13445.8|13447.8|13446.9|13443.7|13442.7|726
1643622900000|2022-01-31 09:55:00|13446.4|13445.5|13445.5|13444.6|13446.8|13445.9|13444|13443.1|570
1643623200000|2022-01-31 10:00:00|13445.7|13444.8|13447.7|13446.8|13448.3|13447.4|13444.8|13443.6|799
1643623500000|2022-01-31 10:05:00|13447.8|13446.9|13445|13444.1|13448.3|13447.4|13444.8|13443.9|610
1643623800000|2022-01-31 10:10:00|13444.9|13444|13446.9|13446|13448.9|13448|13444.7|13443.8|560
1643624100000|2022-01-31 10:15:00|13446.8|13445.9|13444.9|13444|13447.8|13446.9|13444.7|13443.8|493
1643624400000|2022-01-31 10:20:00|13445|13444.1|13439.1|13438.2|13447.9|13447|13438.8|13437.9|702
1643624700000|2022-01-31 10:25:00|13439.2|13438.3|13440.8|13439.9|13444.1|13443|13438.6|13437.4|558
1643625000000|2022-01-31 10:30:00|13440.9|13440|13442|13441.1|13443|13442.1|13440.7|13439.8|529
1643625300000|2022-01-31 10:35:00|13441.9|13441|13444.9|13444|13445.4|13444.5|13441.1|13440.2|507
1643625600000|2022-01-31 10:40:00|13445|13444.1|13445.9|13445|13448.1|13446.9|13444.9|13444|593
1643625900000|2022-01-31 10:45:00|13446|13445.1|13443.6|13442.7|13446.8|13445.9|13443.4|13442.2|604
1643626200000|2022-01-31 10:50:00|13443.7|13442.8|13441.5|13440.6|13445.5|13444.3|13440.7|13439.7|652
1643626500000|2022-01-31 10:55:00|13441.6|13440.7|13439.4|13438.5|13445.3|13444.4|13439.4|13438.5|608
1643626800000|2022-01-31 11:00:00|13439.5|13438.6|13436.8|13435.9|13441.8|13440.8|13436.7|13435.8|669
1643627100000|2022-01-31 11:05:00|13436.9|13436|13433.6|13432.7|13436.9|13436|13433.6|13432.3|669
1643627400000|2022-01-31 11:10:00|13433.7|13432.8|13433|13432.1|13437|13436.1|13432.6|13431.7|608
1643627700000|2022-01-31 11:15:00|13432.9|13432|13434.7|13433.8|13435.6|13434.7|13430.1|13429.2|603
1643628000000|2022-01-31 11:20:00|13434.8|13433.9|13435|13434.1|13436.2|13435|13432.7|13431.7|523
1643628300000|2022-01-31 11:25:00|13435.1|13434.2|13433.2|13432.3|13436|13435.1|13431.3|13430.4|649
1643628600000|2022-01-31 11:30:00|13433.3|13432.4|13436.2|13435.3|13438.2|13437.3|13433.2|13432.3|574
1643628900000|2022-01-31 11:35:00|13436.3|13435.4|13428.2|13427.3|13436.4|13435.5|13427.7|13426.8|568
1643629200000|2022-01-31 11:40:00|13428.1|13427.2|13427.1|13426.2|13430.1|13429.2|13426.8|13425.9|525
1643629500000|2022-01-31 11:45:00|13427.2|13426.3|13423.6|13422.7|13427.7|13426.6|13423.4|13422.5|492
1643629800000|2022-01-31 11:50:00|13423.7|13422.8|13428|13427.1|13428.7|13427.8|13423.4|13422.5|475
1643630100000|2022-01-31 11:55:00|13427.8|13426.9|13404.3|13403.4|13428.1|13427.2|13404.3|13403.4|1129
1643630400000|2022-01-31 12:00:00|13404.2|13403.3|13406.4|13404.9|13407.5|13406.6|13393.8|13392.9|1126
1643630700000|2022-01-31 12:05:00|13406.5|13405|13403.8|13402.9|13409.4|13408.4|13403.2|13402.2|827
1643631000000|2022-01-31 12:10:00|13403.9|13403|13405.9|13405|13409.1|13408.2|13402.7|13401.8|735
1643631300000|2022-01-31 12:15:00|13405.8|13404.9|13403.6|13402.7|13406.1|13405.2|13400.6|13399.7|774
1643631600000|2022-01-31 12:20:00|13404|13402.5|13401.6|13400.1|13404.6|13403.7|13400.2|13399.3|659
1643631900000|2022-01-31 12:25:00|13401.4|13400.5|13411.3|13410.4|13412.3|13411.4|13401.3|13400.4|763
1643632200000|2022-01-31 12:30:00|13411.4|13410.5|13414|13413.1|13414.5|13413.5|13408.6|13407.4|709
1643632500000|2022-01-31 12:35:00|13414.1|13413.2|13416.2|13415.3|13417.3|13416.3|13412.1|13411.2|615
1643632800000|2022-01-31 12:40:00|13416.3|13415.4|13416.1|13415.2|13417.8|13416.5|13413.2|13412.1|782
1643633100000|2022-01-31 12:45:00|13416.2|13415.3|13419.6|13418.7|13422.3|13420.9|13415.5|13414.6|728
1643633400000|2022-01-31 12:50:00|13419.7|13418.8|13415.9|13415|13421.5|13420.6|13415.1|13414.2|627
1643633700000|2022-01-31 12:55:00|13416.1|13415.2|13420.6|13419.1|13422.1|13421|13414.7|13413.6|784
1643634000000|2022-01-31 13:00:00|13420.5|13419|13421|13420.1|13424.9|13424|13419.5|13418.6|866
1643634300000|2022-01-31 13:05:00|13421.1|13420.2|13416|13415.1|13422.5|13421.6|13414.3|13413.1|1004
1643634600000|2022-01-31 13:10:00|13416.1|13415.2|13416.7|13415.8|13419.4|13418.5|13416|13415.1|776
1643634900000|2022-01-31 13:15:00|13416.8|13415.9|13413.8|13412.9|13417.3|13416.4|13413.7|13412.6|635
1643635200000|2022-01-31 13:20:00|13413.7|13412.8|13412.8|13411.9|13415|13413.9|13411|13410.1|485
1643635500000|2022-01-31 13:25:00|13412.7|13411.8|13416|13415.1|13417.2|13416.3|13410|13409.1|532
1643635800000|2022-01-31 13:30:00|13415.9|13415|13425|13424.1|13425.2|13424.3|13414.7|13413.8|884
1643636100000|2022-01-31 13:35:00|13424.9|13424|13432.7|13431.8|13433.3|13432.4|13423.8|13422.9|1030
1643636400000|2022-01-31 13:40:00|13432.6|13431.7|13430.1|13429.2|13433.3|13432.4|13428.9|13428|987
1643636700000|2022-01-31 13:45:00|13430|13429.1|13432.1|13431.2|13432.7|13431.8|13427.5|13426.6|887
1643637000000|2022-01-31 13:50:00|13432.2|13431.3|13441.4|13440.5|13443.5|13442.5|13432.1|13431.2|979
1643637300000|2022-01-31 13:55:00|13441.5|13440.6|13443.4|13442.5|13444.5|13443.4|13441.5|13440.6|859
1643637600000|2022-01-31 14:00:00|13443.3|13442.4|13444.1|13443.2|13444.3|13443.4|13439|13438.1|828
1643637900000|2022-01-31 14:05:00|13444|13443.1|13437.9|13437|13444.2|13443.3|13436.7|13435.6|823
1643638200000|2022-01-31 14:10:00|13437.8|13436.9|13439.6|13438.7|13441.9|13440.8|13436.7|13435.5|917
1643638500000|2022-01-31 14:15:00|13439.5|13438.6|13438|13437.1|13440.1|13439.2|13436.4|13435.4|700
1643638800000|2022-01-31 14:20:00|13437.9|13437|13431.7|13430.8|13438.3|13437.4|13429.5|13428.4|964
1643639100000|2022-01-31 14:25:00|13431.8|13430.9|13434.7|13433.8|13437.3|13436.1|13430.7|13429.6|821
1643639400000|2022-01-31 14:30:00|13435.8|13434.3|13439.2|13437.7|13439.8|13438.9|13434.4|13433.4|1056
1643639700000|2022-01-31 14:35:00|13439.3|13437.8|13438.9|13438|13440|13439|13433|13432.1|943
1643640000000|2022-01-31 14:40:00|13438.8|13437.9|13435.7|13434.2|13439|13438.1|13434|13432.7|925
1643640300000|2022-01-31 14:45:00|13435.5|13434.6|13430.7|13429.8|13437.2|13436|13429.6|13428.7|945
1643640600000|2022-01-31 14:50:00|13430.6|13429.7|13430.7|13429.8|13437.5|13436.6|13430.1|13429.2|998
1643640900000|2022-01-31 14:55:00|13430.9|13430|13427.6|13426.1|13431.3|13430.4|13424.3|13423.4|1136
1643641200000|2022-01-31 15:00:00|13427.7|13426.2|13429.4|13427.9|13431.5|13430.2|13424.3|13423.2|1114
1643641500000|2022-01-31 15:05:00|13429.5|13428|13436.3|13434.8|13438.1|13436.9|13427.9|13426.5|1034
1643641800000|2022-01-31 15:10:00|13436.4|13434.9|13440.4|13439.5|13443.4|13442.2|13436.3|13434.8|896
1643642100000|2022-01-31 15:15:00|13440.5|13439.6|13450.7|13449.8|13452.6|13451.3|13440.1|13438.8|883
1643642400000|2022-01-31 15:20:00|13450.5|13449.6|13444.8|13443.3|13452.4|13451.5|13444.4|13443.3|910
1643642700000|2022-01-31 15:25:00|13444.7|13443.2|13448.4|13446.9|13448.9|13447.6|13440.5|13439.5|1008
1643643000000|2022-01-31 15:30:00|13448.5|13447|13454.2|13452.7|13455.5|13454.6|13447.1|13445.9|1002
1643643300000|2022-01-31 15:35:00|13454.3|13452.8|13453.2|13451.7|13455.5|13454.2|13449.3|13447.8|873
1643643600000|2022-01-31 15:40:00|13453.7|13452.2|13445.1|13443.6|13453.7|13452.6|13442.8|13441.3|1064
1643643900000|2022-01-31 15:45:00|13445|13443.5|13431.3|13429.8|13446.1|13444.8|13426.4|13424.9|1243
1643644200000|2022-01-31 15:50:00|13431.5|13430.6|13427.7|13426.2|13442.7|13441.2|13427.7|13426.2|1307
1643644500000|2022-01-31 15:55:00|13427.8|13426.3|13420|13418.5|13433.2|13431.7|13411.8|13409.4|1894
1643644800000|2022-01-31 16:00:00|13420.1|13418.6|13427.1|13425.6|13428.9|13427.4|13406.8|13405.3|1749
1643645100000|2022-01-31 16:05:00|13427.2|13425.7|13425|13423.5|13429.8|13428.3|13422.7|13421.2|1238
1643645400000|2022-01-31 16:10:00|13424.8|13423.3|13426.1|13424.6|13426.9|13425.4|13422.2|13420.7|915
1643645700000|2022-01-31 16:15:00|13426|13424.5|13423.9|13422.4|13428.2|13426.7|13423.6|13422.3|893
1643646000000|2022-01-31 16:20:00|13424|13422.5|13424|13422.5|13427.2|13425.7|13421.4|13420.4|876
1643646300000|2022-01-31 16:25:00|13423.9|13422.4|13420.1|13418.6|13425.4|13424|13419.6|13418.1|877
1643646600000|2022-01-31 16:30:00|13420.2|13418.7|13424.1|13422.6|13425.3|13424.1|13418.9|13417.6|959
1643646900000|2022-01-31 16:35:00|13424.2|13422.7|13424.3|13422.8|13426.7|13425.3|13422.8|13421.4|823
1643647200000|2022-01-31 16:40:00|13424.6|13423.1|13427.9|13426.4|13431.6|13430.1|13424.6|13423.1|1017
1643647500000|2022-01-31 16:45:00|13428|13426.5|13429.1|13427.6|13430.5|13429.4|13426.6|13425.1|773
1643647800000|2022-01-31 16:50:00|13429.2|13427.7|13433.8|13432.3|13437.1|13435.6|13428.8|13427.3|780
1643648100000|2022-01-31 16:55:00|13433.9|13432.4|13438.5|13437|13438.5|13437.2|13433.9|13432.4|901
1643648400000|2022-01-31 17:00:00|13438.2|13437.3|13442.2|13440.7|13442.4|13440.9|13437.9|13436.8|782
1643648700000|2022-01-31 17:05:00|13442.3|13440.8|13439.2|13437.7|13442.6|13441.2|13438.7|13437.4|649
1643649000000|2022-01-31 17:10:00|13439.1|13438.2|13438.4|13437.5|13440.1|13438.9|13435.9|13434.7|657
1643649300000|2022-01-31 17:15:00|13438.6|13437.7|13437|13435.5|13440.2|13438.9|13435.7|13434.7|602
1643649600000|2022-01-31 17:20:00|13437.2|13435.7|13432.8|13431.9|13438.3|13436.9|13432.7|13431.4|639
1643649900000|2022-01-31 17:25:00|13432.7|13431.8|13433.2|13431.7|13435.2|13434.2|13431.8|13430.9|519
1643650200000|2022-01-31 17:30:00|13433.3|13431.8|13431.1|13429.6|13434.2|13432.7|13430.5|13429.1|390
1643650500000|2022-01-31 17:35:00|13431|13429.5|13426.1|13424.6|13432|13430.7|13425.4|13424.1|436
1643650800000|2022-01-31 17:40:00|13426|13424.5|13429.2|13427.7|13429.3|13427.9|13425|13423.5|538
1643651100000|2022-01-31 17:45:00|13429.1|13427.6|13430|13428.5|13430.9|13429.9|13428.7|13427.3|414
1643651400000|2022-01-31 17:50:00|13430.1|13428.6|13431|13430.1|13432.6|13431.4|13428.9|13427.6|463
1643651700000|2022-01-31 17:55:00|13431.1|13430.2|13437.3|13435.8|13437.8|13436|13431.1|13429.9|591
1643652000000|2022-01-31 18:00:00|13437.2|13435.7|13439.5|13438|13439.7|13438.3|13436.1|13434.8|538
1643652300000|2022-01-31 18:05:00|13439.4|13437.9|13444|13442.5|13444.1|13442.6|13438.8|13437.5|613
1643652600000|2022-01-31 18:10:00|13444.1|13442.6|13446.8|13445.9|13447.2|13445.9|13443|13441.5|588
1643652900000|2022-01-31 18:15:00|13447.1|13445.6|13448.5|13447|13448.9|13447.8|13445.5|13444.1|506
1643653200000|2022-01-31 18:20:00|13448.6|13447.1|13449.2|13447.7|13450.3|13449.1|13446.9|13445.4|515
1643653500000|2022-01-31 18:25:00|13449.1|13447.6|13446|13444.5|13449.5|13448.6|13445.5|13444.4|469
1643653800000|2022-01-31 18:30:00|13446.1|13444.6|13443.7|13442.8|13448.2|13446.7|13443.6|13442.3|712
1643654100000|2022-01-31 18:35:00|13443.6|13442.7|13451.4|13449.9|13451.6|13450.1|13443.6|13442.4|655
1643654400000|2022-01-31 18:40:00|13451.3|13449.8|13446.3|13444.8|13452.1|13450.6|13445.7|13444.5|536
1643654700000|2022-01-31 18:45:00|13446.4|13444.9|13449.1|13447.6|13450|13448.8|13445|13443.6|579
1643655000000|2022-01-31 18:50:00|13449.2|13447.7|13448.8|13447.9|13450.2|13448.9|13447.5|13446.2|332
1643655300000|2022-01-31 18:55:00|13448.9|13448|13450.3|13449.4|13450.5|13449.6|13447.6|13446.3|457
1643655600000|2022-01-31 19:00:00|13450.2|13449.3|13452.1|13450.6|13452.8|13451.8|13448.6|13447.2|434
1643655900000|2022-01-31 19:05:00|13452|13450.5|13452.2|13450.7|13452.2|13451.3|13450.6|13449.5|260
1643656200000|2022-01-31 19:10:00|13452.1|13450.6|13452|13451.1|13454.3|13453.1|13451.8|13450.6|393
1643656500000|2022-01-31 19:15:00|13452.1|13451.2|13451.8|13450.3|13453.4|13452|13451.1|13449.7|531
1643656800000|2022-01-31 19:20:00|13451.9|13450.4|13451.1|13449.6|13452.2|13451|13450.5|13448.9|472
1643657100000|2022-01-31 19:25:00|13451|13449.5|13453.2|13451.7|13454.1|13452.8|13450.8|13449.3|434
1643657400000|2022-01-31 19:30:00|13453.3|13451.8|13452.2|13450.7|13453.4|13452.1|13452.1|13450.6|470
1643657700000|2022-01-31 19:35:00|13452.3|13450.8|13451.3|13449.8|13452.7|13451.4|13450.7|13449.5|399
1643658000000|2022-01-31 19:40:00|13451|13450.1|13452.3|13450.8|13452.9|13451.8|13450.5|13449.6|479
1643658300000|2022-01-31 19:45:00|13452.4|13450.9|13453.3|13451.8|13455.5|13454.3|13452|13450.8|441
1643658600000|2022-01-31 19:50:00|13453.4|13451.9|13454.3|13452.8|13459.5|13458|13453|13451.9|685
1643658900000|2022-01-31 19:55:00|13454.2|13452.7|13458.2|13456.7|13460.2|13458.9|13453.7|13452.7|732
1643659200000|2022-01-31 20:00:00|13458.4|13456.9|13456.1|13454.6|13459|13457.6|13453.9|13452.5|627
1643659500000|2022-01-31 20:05:00|13455.9|13454.4|13451.5|13450|13456.2|13455|13450.8|13449.5|637
1643659800000|2022-01-31 20:10:00|13451.7|13450.2|13448.4|13446.9|13452.9|13451.4|13446.8|13445.3|557
1643660100000|2022-01-31 20:15:00|13448.3|13446.8|13449.9|13449|13452.1|13450.6|13448.2|13446.7|587
1643660400000|2022-01-31 20:20:00|13450.1|13449.2|13453.4|13451.9|13453.5|13452|13449.3|13447.8|644
1643660700000|2022-01-31 20:25:00|13453.3|13451.8|13455.3|13453.8|13455.8|13454.3|13453.3|13451.8|513
1643661000000|2022-01-31 20:30:00|13455.4|13453.9|13459.9|13459|13460.3|13459.1|13454|13452.5|596
1643661300000|2022-01-31 20:35:00|13460.2|13458.7|13456.1|13454.6|13461.5|13460.2|13455.8|13454.3|466
1643661600000|2022-01-31 20:40:00|13456|13454.5|13454|13452.5|13457.5|13456|13453.8|13452.3|567
1643661900000|2022-01-31 20:45:00|13454.1|13452.6|13454.8|13453.3|13455.6|13454.1|13451.7|13450.3|613
1643662200000|2022-01-31 20:50:00|13454.7|13453.2|13454.9|13453.4|13457.3|13455.8|13453.1|13451.6|602
1643662500000|2022-01-31 20:55:00|13454.8|13453.3|13449.8|13448.3|13454.9|13453.4|13448.1|13446.6|848
1643662800000|2022-01-31 21:00:00|13449.5|13448|13448.6|13447.1|13450.4|13449.1|13447.1|13445.6|394
1643663100000|2022-01-31 21:05:00|13448.5|13447|13449.1|13447.6|13449.1|13447.6|13447.4|13445.9|235
1643663400000|2022-01-31 21:10:00|13449|13447.5|13447.2|13445.7|13450.2|13448.7|13447.1|13445.6|225
1643663700000|2022-01-31 21:15:00|13447.6|13446.1|13446.3|13444.8|13448|13446.7|13446.3|13444.8|217
1643664000000|2022-01-31 21:20:00|13446.5|13445|13446|13444.5|13446.7|13445.2|13445.4|13444.1|219
1643664300000|2022-01-31 21:25:00|13446.3|13444.8|13445.9|13444.4|13447.5|13446|13445.7|13444.2|227
1643664600000|2022-01-31 21:30:00|13445.7|13444.2|13446.1|13444.6|13446.2|13444.7|13445.4|13443.9|184
1643664900000|2022-01-31 21:35:00|13446|13444.5|13446.2|13444.7|13446.7|13445.2|13445.7|13443.9|312
1643665200000|2022-01-31 21:40:00|13446.4|13444.9|13445.3|13443.8|13446.4|13444.9|13444.6|13443.1|286
1643665500000|2022-01-31 21:45:00|13445.6|13443.4|13445.9|13443.7|13446.9|13445.1|13445|13443.3|305
1643665800000|2022-01-31 21:50:00|13445.6|13444.1|13445.9|13444.4|13446.5|13444.7|13445.6|13443.7|260
1643666100000|2022-01-31 21:55:00|13446.5|13444|13451.7|13440.7|13452.8|13444.7|13445.8|13439.1|570
1643666400000|2022-01-31 22:00:00|13452.3|13441.3|13455.1|13444.1|13455.2|13444.2|13451.1|13440.1|45
1643666700000|2022-01-31 22:05:00|13455.3|13444.3|13449.5|13438.5|13455.3|13444.3|13447.7|13436.7|97
1643667000000|2022-01-31 22:10:00|13449|13438|13450.9|13439.9|13455.6|13444.6|13447.2|13436.2|257
1643667300000|2022-01-31 22:15:00|13451.1|13440.1|13448.6|13437.6|13453.9|13442.9|13448.3|13437.3|160
1643667600000|2022-01-31 22:20:00|13449.2|13438.2|13451.6|13440.6|13452.3|13441.3|13447.6|13436.6|136
1643667900000|2022-01-31 22:25:00|13451.4|13440.4|13450.1|13439.1|13453.1|13442.1|13446.7|13435.7|212
1643668200000|2022-01-31 22:30:00|13449.5|13438.5|13449.4|13438.4|13453.5|13442.5|13446.6|13435.6|207
1643668500000|2022-01-31 22:35:00|13449.7|13438.7|13451.7|13440.7|13453.3|13442.3|13445.8|13434.8|302
1643668800000|2022-01-31 22:40:00|13451.9|13440.9|13451.6|13440.6|13460.7|13449.7|13449.8|13439.2|180
1643669100000|2022-01-31 22:45:00|13452|13441|13454.2|13443.2|13456.3|13445.3|13449.2|13439.2|197
1643669400000|2022-01-31 22:50:00|13453.7|13442.7|13450.6|13440.3|13455.7|13444.7|13449|13439.6|163
1643669700000|2022-01-31 22:55:00|13457.2|13446.2|13452.6|13441.6|13458.8|13447.8|13449|13439.6|217
1643670000000|2022-01-31 23:00:00|13452.9|13441.9|13450.7|13440.6|13453.2|13442.2|13448.9|13438.4|407
1643670300000|2022-01-31 23:05:00|13450.5|13440.7|13451.7|13440.7|13454.3|13443.5|13447.5|13439.9|679
1643670600000|2022-01-31 23:10:00|13451.8|13440.8|13450.8|13439.8|13453.4|13444.4|13448.8|13439.6|662
1643670900000|2022-01-31 23:15:00|13450.5|13443.2|13447.3|13445.8|13451|13446.9|13446.3|13439.7|425
1643671200000|2022-01-31 23:20:00|13447.4|13445.9|13449.3|13447.8|13449.7|13447.9|13447.2|13445.3|238
1643671500000|2022-01-31 23:25:00|13449.2|13447.7|13448.5|13446.4|13449.3|13447.8|13448|13446.1|87
1643671800000|2022-01-31 23:30:00|13448.2|13446.7|13449.4|13447.9|13450|13448|13446.5|13444.2|232
1643672100000|2022-01-31 23:35:00|13449.3|13447.8|13447.3|13445.8|13449.6|13447.8|13447.1|13445|280
1643672400000|2022-01-31 23:40:00|13447.2|13445.7|13448.4|13446.9|13448.7|13447.2|13447.2|13444.8|227
1643672700000|2022-01-31 23:45:00|13448.5|13447|13448.3|13446.8|13448.9|13447.2|13448|13446|116
1643673000000|2022-01-31 23:50:00|13448.6|13447.1|13447|13444.7|13448.8|13447.3|13446.4|13444.3|138
1643673300000|2022-01-31 23:55:00|13446.9|13444.6|13445.5|13444|13447.2|13445.4|13445.5|13444|194
1643673600000|2022-02-01 00:00:00|13445.6|13444.1|13443.7|13442.2|13446.2|13444.7|13441.1|13439.8|445
1643673900000|2022-02-01 00:05:00|13443.8|13442.3|13442.4|13440.9|13444.2|13442.9|13441.3|13439.8|463
1643674200000|2022-02-01 00:10:00|13442.3|13440.8|13442.1|13440.6|13442.6|13441.1|13441.3|13439.8|306
1643674500000|2022-02-01 00:15:00|13442.2|13440.7|13441.2|13439.7|13442.4|13441.2|13441|13439.5|259
1643674800000|2022-02-01 00:20:00|13441.3|13439.8|13440.9|13440|13442|13440.9|13440.8|13439.6|158
1643675100000|2022-02-01 00:25:00|13440.8|13439.9|13440.3|13438.8|13441.3|13440.1|13439.8|13438.7|209
1643675400000|2022-02-01 00:30:00|13439.9|13439|13439.8|13438.9|13441.9|13440.6|13439.8|13438.7|163
1643675700000|2022-02-01 00:35:00|13439.9|13439|13440.7|13439.2|13441.4|13440.2|13439.5|13438|254
1643676000000|2022-02-01 00:40:00|13440.9|13439.4|13441.3|13439.8|13441.3|13439.9|13439.7|13438.3|241
1643676300000|2022-02-01 00:45:00|13441.2|13439.7|13439|13438.1|13441.4|13440.5|13439|13437.6|239
1643676600000|2022-02-01 00:50:00|13438.9|13438|13436|13434.5|13440.1|13438.9|13435.2|13433.7|349
1643676900000|2022-02-01 00:55:00|13436.1|13434.6|13437.5|13436|13437.5|13436|13435.1|13433.6|290
1643677200000|2022-02-01 01:00:00|13437.4|13435.9|13437.8|13436.3|13438.1|13436.7|13436.4|13434.9|293
1643677500000|2022-02-01 01:05:00|13437.7|13436.2|13437.4|13435.9|13438|13436.6|13436.7|13435.2|314
1643677800000|2022-02-01 01:10:00|13437.5|13436|13441.5|13440.6|13442|13441.1|13437.2|13435.7|272
1643678100000|2022-02-01 01:15:00|13441.6|13440.7|13440.9|13439.4|13442.1|13441.1|13439.5|13438.3|294
1643678400000|2022-02-01 01:20:00|13441|13439.5|13441.2|13439.7|13441.2|13439.8|13438.9|13437.5|366
1643678700000|2022-02-01 01:25:00|13441.4|13440.5|13441|13439.5|13441.8|13440.6|13439.9|13438.4|379
1643679000000|2022-02-01 01:30:00|13441.1|13439.6|13441.9|13440.4|13443.2|13441.7|13440.4|13438.9|451
1643679300000|2022-02-01 01:35:00|13442|13440.5|13441.1|13439.6|13442.2|13441|13440.2|13438.7|321
1643679600000|2022-02-01 01:40:00|13441|13439.5|13440|13438.5|13441.8|13440.3|13440|13438.5|329
1643679900000|2022-02-01 01:45:00|13440.1|13438.6|13438.4|13436.9|13440.2|13438.9|13437.9|13436.4|251
1643680200000|2022-02-01 01:50:00|13438.5|13437|13437.3|13436.4|13438.7|13437.2|13436.9|13435.5|318
1643680500000|2022-02-01 01:55:00|13437.2|13436.3|13439.7|13438.2|13440.1|13439|13437|13435.5|292
1643680800000|2022-02-01 02:00:00|13439.6|13438.1|13440.3|13438.8|13440.8|13439.4|13438.4|13437.4|266
1643681100000|2022-02-01 02:05:00|13440.2|13438.7|13440|13439.1|13440.9|13439.9|13438.8|13437.5|277
1643681400000|2022-02-01 02:10:00|13440.1|13439.2|13441.3|13439.8|13441.3|13439.8|13439.4|13437.9|268
1643681700000|2022-02-01 02:15:00|13441.2|13439.7|13442.1|13440.6|13442.7|13441.2|13440.7|13439.3|294
1643682000000|2022-02-01 02:20:00|13442.2|13440.7|13442.8|13441.3|13443.2|13441.7|13441.3|13439.8|291
1643682300000|2022-02-01 02:25:00|13442.9|13441.4|13443.1|13441.6|13443.1|13441.6|13442|13440.5|410
1643682600000|2022-02-01 02:30:00|13443.2|13441.7|13444.1|13442.6|13444.1|13442.8|13442.6|13441.3|312
1643682900000|2022-02-01 02:35:00|13444|13442.5|13445.2|13443.7|13445.2|13443.8|13442.9|13441.5|374
1643683200000|2022-02-01 02:40:00|13445.1|13443.6|13446|13444.5|13446.3|13445.1|13444|13442.5|265
1643683500000|2022-02-01 02:45:00|13445.9|13444.4|13446.4|13444.9|13447.2|13445.9|13445.8|13444.4|203
1643683800000|2022-02-01 02:50:00|13446.3|13444.8|13444.2|13442.7|13446.6|13445.1|13444|13442.6|285
1643684100000|2022-02-01 02:55:00|13444.3|13442.8|13446.1|13444.6|13446.3|13444.8|13444.1|13442.6|196
1643684400000|2022-02-01 03:00:00|13446.2|13444.7|13444.4|13442.9|13446.4|13444.9|13444.2|13442.7|206
1643684700000|2022-02-01 03:05:00|13444.5|13443|13445.9|13444.4|13446.3|13445|13444.1|13442.8|216
1643685000000|2022-02-01 03:10:00|13446|13444.5|13445.1|13443.6|13446.2|13445|13444.6|13443.3|284
1643685300000|2022-02-01 03:15:00|13445.2|13443.7|13446.5|13445|13447.2|13446|13444.8|13443.6|296
1643685600000|2022-02-01 03:20:00|13446.6|13445.1|13448.2|13446.7|13448.3|13447|13446.4|13444.9|306
1643685900000|2022-02-01 03:25:00|13448.3|13446.8|13446|13444.5|13449.2|13448|13445.8|13444.3|433
1643686200000|2022-02-01 03:30:00|13446.2|13444.7|13437.1|13435.6|13446.6|13445.3|13436.3|13434.8|895
1643686500000|2022-02-01 03:35:00|13437|13435.5|13439.3|13437.8|13441.2|13439.7|13436.9|13435.4|672
1643686800000|2022-02-01 03:40:00|13439.2|13437.7|13438|13436.5|13439.4|13438|13436.7|13435.2|457
1643687100000|2022-02-01 03:45:00|13438.1|13436.6|13437.9|13436.4|13438.5|13437|13436.8|13435.3|324
1643687400000|2022-02-01 03:50:00|13437.8|13436.3|13440.7|13439.8|13441.4|13439.9|13437|13435.5|354
1643687700000|2022-02-01 03:55:00|13440.8|13439.9|13441.4|13439.9|13442|13440.7|13440.4|13439.1|428
1643688000000|2022-02-01 04:00:00|13441.3|13439.8|13442.2|13440.7|13442.6|13441.1|13441|13439.5|317
1643688300000|2022-02-01 04:05:00|13442.1|13440.6|13442.1|13440.6|13443.1|13441.8|13441.6|13440.2|326
1643688600000|2022-02-01 04:10:00|13442.2|13440.7|13445.1|13443.6|13445.3|13443.9|13442.1|13440.6|338
1643688900000|2022-02-01 04:15:00|13445|13443.5|13446.2|13444.7|13446.6|13445.3|13444.8|13443.5|322
1643689200000|2022-02-01 04:20:00|13446.3|13444.8|13447.5|13446|13447.5|13446.3|13446|13444.5|361
1643689500000|2022-02-01 04:25:00|13447.4|13445.9|13447.8|13446.3|13448.4|13447.1|13446.1|13444.8|368
1643689800000|2022-02-01 04:30:00|13447.7|13446.2|13448.2|13446.7|13448.3|13447.2|13446.8|13445.3|262
1643690100000|2022-02-01 04:35:00|13448.4|13446.9|13449.1|13447.6|13449.3|13447.9|13447.9|13446.7|424
1643690400000|2022-02-01 04:40:00|13449|13447.5|13451.3|13449.8|13451.6|13450.4|13448.8|13447.3|360
1643690700000|2022-02-01 04:45:00|13451.2|13449.7|13452.2|13450.7|13452.3|13451.1|13449.9|13448.6|451
1643691000000|2022-02-01 04:50:00|13452.1|13450.6|13453|13452.1|13453.2|13452.2|13451.1|13449.7|376
1643691300000|2022-02-01 04:55:00|13453.6|13452.3|13453.2|13451.7|13454.2|13453|13452.6|13451.4|235
1643691600000|2022-02-01 05:00:00|13453.3|13451.8|13454.3|13452.8|13455.4|13454.1|13452.8|13451.6|330
1643691900000|2022-02-01 05:05:00|13453.9|13453|13452.3|13450.8|13454.4|13453.3|13451.7|13450.5|291
1643692200000|2022-02-01 05:10:00|13452.4|13450.9|13454.4|13452.9|13454.6|13453.1|13451.7|13450.7|317
1643692500000|2022-02-01 05:15:00|13454.3|13452.8|13453.4|13451.9|13454.9|13453.7|13452.9|13451.6|268
1643692800000|2022-02-01 05:20:00|13453.3|13451.8|13453.1|13452.2|13454|13452.6|13452.2|13450.7|183
1643693100000|2022-02-01 05:25:00|13453.2|13452.3|13454.2|13452.7|13454.4|13453.1|13452.8|13451.6|264
1643693400000|2022-02-01 05:30:00|13454.1|13452.6|13457.3|13455.8|13457.4|13456.4|13453.7|13452.6|291
1643693700000|2022-02-01 05:35:00|13457.4|13455.9|13453|13451.5|13458.3|13457.2|13452.5|13451.3|320
1643694000000|2022-02-01 05:40:00|13452.7|13451.8|13454.2|13452.7|13454.4|13452.9|13451.9|13450.7|169
1643694300000|2022-02-01 05:45:00|13454.4|13452.9|13455.3|13453.8|13456.3|13455|13454.3|13452.8|230
1643694600000|2022-02-01 05:50:00|13455.4|13453.9|13456.2|13454.7|13456.3|13454.8|13454.4|13453|218
1643694900000|2022-02-01 05:55:00|13456.1|13454.6|13453.4|13451.9|13456.1|13454.6|13452.4|13451|470
1643695200000|2022-02-01 06:00:00|13453.3|13451.8|13454.2|13452.7|13455.4|13453.9|13453.2|13451.7|360
1643695500000|2022-02-01 06:05:00|13454.1|13452.6|13453.3|13451.8|13455.1|13453.6|13452.8|13451.6|353
1643695800000|2022-02-01 06:10:00|13453.2|13451.7|13452|13450.5|13454|13452.5|13451.3|13449.8|318
1643696100000|2022-02-01 06:15:00|13451.9|13450.4|13451|13449.5|13453|13451.5|13449.2|13447.7|397
1643696400000|2022-02-01 06:20:00|13450.8|13449.3|13449|13447.5|13451.2|13449.7|13448.7|13447.2|269
1643696700000|2022-02-01 06:25:00|13449.2|13447.7|13450.3|13448.8|13450.6|13449.2|13448.7|13447.2|312
1643697000000|2022-02-01 06:30:00|13450.7|13449.2|13451|13449.5|13451.4|13450.2|13449.6|13448.1|309
1643697300000|2022-02-01 06:35:00|13451.1|13449.6|13450.1|13448.6|13451.2|13449.7|13448.9|13447.4|233
1643697600000|2022-02-01 06:40:00|13450.2|13448.7|13448|13447.1|13451|13449.5|13447.6|13446.4|200
1643697900000|2022-02-01 06:45:00|13447.9|13447|13447.1|13445.6|13449.3|13447.9|13445.8|13444.6|404
1643698200000|2022-02-01 06:50:00|13447.2|13445.7|13447.7|13446.2|13448.3|13446.8|13446.7|13445.3|246
1643698500000|2022-02-01 06:55:00|13447.6|13446.1|13444.2|13442.7|13447.6|13446.1|13443.8|13442.3|339
1643698800000|2022-02-01 07:00:00|13444|13442.5|13448.5|13447|13450.6|13449.2|13444|13442.5|749
1643699100000|2022-02-01 07:05:00|13448.6|13447.1|13453.3|13451.8|13453.4|13451.9|13447.9|13446.5|581
1643699400000|2022-02-01 07:10:00|13453.2|13451.7|13456.4|13454.9|13457.6|13456.1|13453.1|13451.6|604
1643699700000|2022-02-01 07:15:00|13456.5|13455|13455.1|13453.6|13456.7|13455.2|13454.4|13453.5|512
1643700000000|2022-02-01 07:20:00|13455.2|13453.7|13461.6|13460.7|13463.8|13462.6|13455.1|13453.6|526
1643700300000|2022-02-01 07:25:00|13461.5|13460.6|13472.2|13470.7|13472.4|13470.9|13459.7|13458.3|738
1643700600000|2022-02-01 07:30:00|13471.8|13470.3|13471.5|13470|13474.5|13472.5|13470.4|13469.2|713
1643700900000|2022-02-01 07:35:00|13471.6|13470.1|13474.8|13473.3|13474.9|13473.4|13470.8|13469.3|526
1643701200000|2022-02-01 07:40:00|13475|13473.5|13474|13472.5|13475.1|13473.6|13470.7|13469.3|601
1643701500000|2022-02-01 07:45:00|13474.1|13472.6|13477.2|13475.7|13477.2|13475.7|13472.9|13471.4|629
1643701800000|2022-02-01 07:50:00|13477.3|13475.8|13479.1|13477.6|13479.5|13478.3|13475.9|13474.4|767
1643702100000|2022-02-01 07:55:00|13479.2|13477.7|13478.8|13477.9|13480.2|13478.7|13476.8|13475.4|939
1643702400000|2022-02-01 08:00:00|13479.1|13477.6|13479.8|13478.3|13483.4|13482.5|13478.8|13477.4|944
1643702700000|2022-02-01 08:05:00|13479.9|13478.4|13479.9|13478.4|13482.1|13480.6|13476.8|13475.3|774
1643703000000|2022-02-01 08:10:00|13479.8|13478.3|13480|13478.5|13482|13480.9|13476.6|13475.2|778
1643703300000|2022-02-01 08:15:00|13480.1|13478.6|13476.9|13475.4|13480.2|13478.7|13473.5|13472.2|811
1643703600000|2022-02-01 08:20:00|13476.8|13475.3|13475|13473.5|13479|13478|13474.6|13473.3|698
1643703900000|2022-02-01 08:25:00|13475.1|13473.6|13472.7|13471.8|13476.6|13475.3|13471.6|13470.4|665
1643704200000|2022-02-01 08:30:00|13472.6|13471.7|13475|13473.5|13477.8|13476.5|13472.6|13471.4|738
1643704500000|2022-02-01 08:35:00|13474.9|13473.4|13473.7|13472.8|13476.2|13475.1|13472.6|13471.4|665
1643704800000|2022-02-01 08:40:00|13473.6|13472.7|13473.5|13472|13475.3|13474.4|13471.5|13470.3|561
1643705100000|2022-02-01 08:45:00|13473.4|13472.5|13473.5|13472|13474.2|13472.7|13471.3|13470.1|520
1643705400000|2022-02-01 08:50:00|13473.3|13472.4|13477.5|13476|13478.7|13477.3|13472.7|13471.5|511
1643705700000|2022-02-01 08:55:00|13477.3|13475.8|13481.1|13480.2|13482.1|13481|13476.9|13475.4|633
1643706000000|2022-02-01 09:00:00|13481.2|13480.3|13485.2|13484.3|13486.4|13485.3|13481.2|13480.2|873
1643706300000|2022-02-01 09:05:00|13485.1|13484.2|13485.6|13484.7|13488.2|13487.3|13483.6|13482.3|700
1643706600000|2022-02-01 09:10:00|13485.5|13484.6|13486.7|13485.8|13487.8|13486.9|13484.4|13483.4|553
1643706900000|2022-02-01 09:15:00|13486.8|13485.9|13486.5|13485.6|13490.3|13489.4|13486.4|13485.2|542
1643707200000|2022-02-01 09:20:00|13486.6|13485.7|13488.3|13486.8|13489.2|13488.1|13485.3|13484.1|656
1643707500000|2022-02-01 09:25:00|13488.2|13486.7|13494.3|13492.2|13496.7|13495.2|13487.8|13486.6|929
1643707800000|2022-02-01 09:30:00|13494|13492.5|13486|13485.1|13494.5|13492.5|13484.9|13483.7|856
1643708100000|2022-02-01 09:35:00|13486.1|13485.2|13484.9|13483.4|13490.4|13489.2|13484.6|13483.1|744
1643708400000|2022-02-01 09:40:00|13484.8|13483.3|13485.6|13484.7|13488.2|13486.9|13482.6|13481.1|740
1643708700000|2022-02-01 09:45:00|13485.7|13484.8|13494.1|13492.6|13494.2|13493|13485.6|13484.5|658
1643709000000|2022-02-01 09:50:00|13494.2|13492.7|13495.9|13494.4|13498.1|13497.1|13494|13492.7|646
1643709300000|2022-02-01 09:55:00|13496|13494.5|13499|13497.5|13502|13500.7|13493.5|13492.6|804
1643709600000|2022-02-01 10:00:00|13499.2|13497.7|13498|13496.5|13501.9|13500.5|13494.9|13493.7|805
1643709900000|2022-02-01 10:05:00|13498.1|13496.6|13500.3|13499.4|13501.2|13500.1|13497.7|13496.3|641
1643710200000|2022-02-01 10:10:00|13500.2|13499.3|13502.6|13501.7|13503.1|13501.8|13499.5|13498.4|687
1643710500000|2022-02-01 10:15:00|13502.7|13501.8|13500.8|13499.3|13503|13502.1|13500.5|13499.2|489
1643710800000|2022-02-01 10:20:00|13500.7|13499.2|13501.5|13500.6|13503.5|13502.6|13500.5|13499.2|578
1643711100000|2022-02-01 10:25:00|13501.4|13500.5|13501.9|13500.4|13503.1|13502|13499.8|13498.7|579
1643711400000|2022-02-01 10:30:00|13502|13500.5|13497.6|13496.7|13503.3|13502.3|13497.2|13496|566
1643711700000|2022-02-01 10:35:00|13497.7|13496.8|13499.4|13498.5|13501.4|13499.9|13495.9|13495|441
1643712000000|2022-02-01 10:40:00|13499.7|13498.2|13498.6|13497.1|13500.9|13499.8|13497.5|13496.6|430
1643712300000|2022-02-01 10:45:00|13498.5|13497|13498.7|13497.2|13502|13500.5|13496.5|13495.2|644
1643712600000|2022-02-01 10:50:00|13498.8|13497.3|13496.5|13495.6|13500.2|13498.8|13495.6|13494.4|636
1643712900000|2022-02-01 10:55:00|13496.6|13495.7|13498.3|13497.4|13498.5|13497.6|13495.4|13494.1|541
1643713200000|2022-02-01 11:00:00|13498.2|13497.3|13498.6|13497.1|13500.8|13499.6|13497.1|13496.1|635
1643713500000|2022-02-01 11:05:00|13498.7|13497.2|13500.7|13499.2|13501.2|13500.2|13498|13496.9|518
1643713800000|2022-02-01 11:10:00|13500.6|13499.1|13500.6|13499.7|13502.3|13501.3|13499.8|13498.7|433
1643714100000|2022-02-01 11:15:00|13500.7|13499.8|13500.9|13500|13503.2|13502.1|13500.6|13499.6|443
1643714400000|2022-02-01 11:20:00|13501|13500.1|13507.6|13506.1|13508.5|13507.6|13501|13500.1|552
1643714700000|2022-02-01 11:25:00|13507.7|13506.2|13511.8|13510.9|13515.1|13513.6|13506.7|13505.5|649
1643715000000|2022-02-01 11:30:00|13511.9|13511|13508.6|13507.1|13512.4|13511.2|13507.7|13506.3|781
1643715300000|2022-02-01 11:35:00|13508.7|13507.2|13508.2|13506.7|13509.7|13508.5|13506.7|13505.5|652
1643715600000|2022-02-01 11:40:00|13508.1|13506.6|13504.8|13503.3|13510.2|13509.2|13504.3|13502.9|619
1643715900000|2022-02-01 11:45:00|13504.9|13503.4|13502.6|13501.7|13505.6|13504.4|13501.7|13500.4|516
1643716200000|2022-02-01 11:50:00|13502.7|13501.8|13500|13499.1|13503.2|13501.9|13499.3|13498.1|456
1643716500000|2022-02-01 11:55:00|13499.9|13499|13495|13493.5|13501.3|13500.2|13494.1|13492.9|679
1643716800000|2022-02-01 12:00:00|13495.1|13493.6|13498.1|13496.6|13498.4|13497.2|13492.8|13491.6|627
1643717100000|2022-02-01 12:05:00|13498|13496.5|13499.5|13498.6|13500.4|13499.2|13497.1|13496.2|451
1643717400000|2022-02-01 12:10:00|13499.6|13498.7|13500.3|13498.8|13500.4|13499.3|13497.9|13496.4|672
1643717700000|2022-02-01 12:15:00|13500.2|13498.7|13500|13498.5|13500.3|13499.2|13498.6|13497.6|541
1643718000000|2022-02-01 12:20:00|13500.1|13498.6|13500|13498.5|13502|13500.8|13499.2|13498.2|570
1643718300000|2022-02-01 12:25:00|13499.9|13498.4|13497.9|13496.4|13500.1|13499|13493.1|13492|571
1643718600000|2022-02-01 12:30:00|13498|13496.5|13493.7|13492.2|13498.2|13496.7|13493.6|13492.1|593
1643718900000|2022-02-01 12:35:00|13493.8|13492.3|13489.2|13488.3|13494.1|13492.8|13488.9|13487.6|637
1643719200000|2022-02-01 12:40:00|13489.3|13488.4|13489.5|13488.6|13490.1|13488.9|13487.2|13486.3|440
1643719500000|2022-02-01 12:45:00|13489.4|13488.5|13484.7|13483.2|13489.5|13488.6|13484|13482.7|541
1643719800000|2022-02-01 12:50:00|13484.8|13483.3|13481.4|13480.5|13485.2|13484.2|13481.3|13480.3|513
1643720100000|2022-02-01 12:55:00|13481.5|13480.6|13481.5|13480|13484.1|13483.1|13476.6|13475.7|717
1643720400000|2022-02-01 13:00:00|13481.4|13479.9|13482.2|13480.7|13483|13481.7|13476.8|13475.5|741
1643720700000|2022-02-01 13:05:00|13482.3|13480.8|13486.2|13485.3|13487.2|13485.8|13482.2|13480.7|612
1643721000000|2022-02-01 13:10:00|13486.1|13485.2|13486.3|13484.8|13488.4|13487.5|13483.2|13481.7|616
1643721300000|2022-02-01 13:15:00|13486.2|13484.7|13487.8|13486.3|13489.3|13488.1|13484.2|13483|710
1643721600000|2022-02-01 13:20:00|13487.3|13485.8|13487.2|13485.7|13489.5|13488.2|13485.9|13484.5|703
1643721900000|2022-02-01 13:25:00|13487.1|13485.6|13486.2|13484.7|13487.4|13486.2|13484.3|13483.3|501
1643722200000|2022-02-01 13:30:00|13486.1|13484.6|13482.1|13480.6|13486.5|13485.6|13480.7|13479.5|814
1643722500000|2022-02-01 13:35:00|13482.2|13480.7|13492.1|13491.2|13492.3|13491.2|13481.1|13479.8|943
1643722800000|2022-02-01 13:40:00|13492|13491.1|13491.3|13489.8|13495.1|13493.6|13490.3|13488.8|919
1643723100000|2022-02-01 13:45:00|13490.9|13490|13488|13486.5|13492.3|13490.8|13485.3|13484|740
1643723400000|2022-02-01 13:50:00|13488.4|13487.5|13493|13491.5|13493.4|13492.5|13486.4|13485.4|778
1643723700000|2022-02-01 13:55:00|13492.9|13491.4|13495.8|13494.9|13498.3|13497.3|13491.9|13490.5|626
1643724000000|2022-02-01 14:00:00|13495.9|13495|13495.3|13493.8|13497.2|13495.9|13493.6|13492.5|700
1643724300000|2022-02-01 14:05:00|13495.2|13493.7|13496|13495.1|13497.4|13496.4|13492.9|13491.8|660
1643724600000|2022-02-01 14:10:00|13495.9|13495|13497.3|13495.8|13498.4|13497.4|13494.7|13493.5|686
1643724900000|2022-02-01 14:15:00|13497.4|13495.9|13498.9|13497.4|13499.8|13498.9|13496.5|13495.3|572
1643725200000|2022-02-01 14:20:00|13498.7|13497.8|13500.5|13499.6|13503.1|13501.9|13497.6|13496.7|616
1643725500000|2022-02-01 14:25:00|13500.8|13499.3|13503.3|13501.8|13505.4|13504.4|13499.9|13498.5|747
1643725800000|2022-02-01 14:30:00|13503.4|13501.9|13509.8|13508.3|13510.5|13509.6|13503.4|13501.9|835
1643726100000|2022-02-01 14:35:00|13509.7|13508.2|13505.5|13504|13512.9|13511.7|13505|13503.6|893
1643726400000|2022-02-01 14:40:00|13505.4|13503.9|13495.2|13492.9|13506.3|13504.9|13494.6|13492.9|895
1643726700000|2022-02-01 14:45:00|13494.8|13493.3|13503.4|13501.9|13504|13502.5|13492|13490.8|1200
1643727000000|2022-02-01 14:50:00|13503.5|13502|13501.5|13500.6|13506.9|13505.7|13500.8|13499.8|1108
1643727300000|2022-02-01 14:55:00|13501.6|13500.7|13499.3|13496.9|13502.7|13501.8|13497.3|13495.5|1098
1643727600000|2022-02-01 15:00:00|13500.8|13497.3|13492|13490.5|13504.1|13500.8|13486.9|13485.4|1694
1643727900000|2022-02-01 15:05:00|13492.2|13490.7|13496.5|13495|13498.9|13497.5|13486.8|13485.6|1618
1643728200000|2022-02-01 15:10:00|13496.7|13495.2|13505.2|13503.7|13506.9|13505.4|13492.2|13491.2|1362
1643728500000|2022-02-01 15:15:00|13505.1|13504.2|13500.4|13498.9|13505.1|13504.2|13498.7|13497.2|1265
1643728800000|2022-02-01 15:20:00|13500.2|13498.7|13509.4|13508.5|13510|13508.7|13500.2|13498.7|1150
1643729100000|2022-02-01 15:25:00|13509.3|13508.4|13499.8|13498.9|13511.8|13510.6|13499.6|13498.5|824
1643729400000|2022-02-01 15:30:00|13499.9|13499|13504.8|13503.9|13509.7|13508.2|13499.5|13498.6|989
1643729700000|2022-02-01 15:35:00|13505|13504.1|13501.8|13500.3|13506.5|13505.6|13499.9|13498.7|977
1643730000000|2022-02-01 15:40:00|13501.9|13500.4|13496.5|13495.6|13504.8|13503.8|13496.3|13495.4|1033
1643730300000|2022-02-01 15:45:00|13496.6|13495.1|13500.3|13498.8|13500.4|13499.3|13494.7|13493.5|842
1643730600000|2022-02-01 15:50:00|13500.2|13498.7|13513.8|13512.9|13514.1|13512.9|13499.9|13498.7|1011
1643730900000|2022-02-01 15:55:00|13513.9|13513|13505.8|13504.9|13518.1|13516.9|13504.4|13503.3|1237
1643731200000|2022-02-01 16:00:00|13506.4|13505.5|13511|13509.5|13511.6|13510.1|13505.1|13504.2|1209
1643731500000|2022-02-01 16:05:00|13511.3|13509.8|13510.5|13509|13511.4|13510.2|13507.6|13506.4|926
1643731800000|2022-02-01 16:10:00|13510.4|13508.9|13507|13505.5|13513.2|13511.8|13506.4|13505.4|708
1643732100000|2022-02-01 16:15:00|13506.8|13505.9|13506.9|13505.4|13507.3|13506|13503.9|13502.4|698
1643732400000|2022-02-01 16:20:00|13507|13505.5|13502|13500.5|13507.7|13506.6|13501.3|13500.2|756
1643732700000|2022-02-01 16:25:00|13502.2|13500.7|13510.3|13508.8|13511.2|13509.7|13502.1|13500.6|849
1643733000000|2022-02-01 16:30:00|13510.2|13509.3|13507.7|13506.8|13512|13510.7|13505.3|13504.2|891
1643733300000|2022-02-01 16:35:00|13507.8|13506.9|13507.5|13506.6|13510.5|13509.6|13506.7|13505.4|754
1643733600000|2022-02-01 16:40:00|13507.8|13506.3|13501.9|13501|13507.9|13506.6|13498.8|13497.4|829
1643733900000|2022-02-01 16:45:00|13501.8|13500.9|13499.1|13497.6|13504.3|13503.2|13498.4|13497.3|897
1643734200000|2022-02-01 16:50:00|13499.2|13497.7|13506|13504.5|13506.3|13504.9|13497.7|13496.4|737
1643734500000|2022-02-01 16:55:00|13506.1|13504.6|13505|13504.1|13507.1|13506|13502.6|13501.4|612
1643734800000|2022-02-01 17:00:00|13505.1|13504.2|13506.4|13504.9|13507.9|13506.4|13504|13502.6|599
1643735100000|2022-02-01 17:05:00|13506.5|13505|13509.9|13509|13512.4|13511.1|13506|13504.5|733
1643735400000|2022-02-01 17:10:00|13510|13509.1|13512.4|13510.9|13512.6|13511.5|13508.3|13507|766
1643735700000|2022-02-01 17:15:00|13512.3|13511.5|13518.4|13516.9|13518.7|13517.2|13512.2|13511.3|612
1643736000000|2022-02-01 17:20:00|13518.5|13517|13519|13518.1|13520.3|13518.8|13516.6|13515.6|504
1643736300000|2022-02-01 17:25:00|13518.9|13518|13515.9|13514.4|13519.3|13518.3|13514.9|13514|649
1643736600000|2022-02-01 17:30:00|13515.8|13514.3|13506.7|13505.8|13515.9|13514.4|13506.3|13505.1|560
1643736900000|2022-02-01 17:35:00|13507|13505.5|13509.7|13508.8|13512.1|13510.7|13506.9|13505.5|632
1643737200000|2022-02-01 17:40:00|13509.8|13508.9|13499.4|13498.5|13511.2|13510|13494.4|13493|992
1643737500000|2022-02-01 17:45:00|13500|13498.8|13505.1|13503.6|13506.3|13505.3|13499.7|13498.5|714
1643737800000|2022-02-01 17:50:00|13505.2|13503.7|13504.7|13503.8|13507.4|13505.9|13502.7|13501.2|568
1643738100000|2022-02-01 17:55:00|13504.8|13503.9|13506.5|13505.6|13507.5|13506.5|13504.7|13503.5|458
1643738400000|2022-02-01 18:00:00|13506.6|13505.7|13508|13506.5|13509.2|13508|13505.6|13504.7|524
1643738700000|2022-02-01 18:05:00|13508.1|13506.6|13513.1|13511.6|13514.4|13513.3|13507.6|13506.4|684
1643739000000|2022-02-01 18:10:00|13512.9|13512|13512.6|13511.7|13513.8|13512.7|13511.8|13510.9|307
1643739300000|2022-02-01 18:15:00|13512.5|13511.6|13515.1|13513.6|13515.3|13514.4|13512.4|13511.4|282
1643739600000|2022-02-01 18:20:00|13515.2|13513.7|13510.9|13509.4|13515.2|13514|13510|13509.1|333
1643739900000|2022-02-01 18:25:00|13510.8|13509.3|13511|13509.5|13512.5|13511.2|13509.8|13508.3|491
1643740200000|2022-02-01 18:30:00|13510.9|13509.4|13511.9|13510.4|13512.5|13511.3|13509.1|13507.6|474
1643740500000|2022-02-01 18:35:00|13511.8|13510.3|13511.8|13510.9|13512.9|13512|13510.8|13509.6|536
1643740800000|2022-02-01 18:40:00|13511.7|13510.8|13512.7|13511.8|13513.9|13513|13511.6|13510.4|352
1643741100000|2022-02-01 18:45:00|13512.8|13511.9|13510.3|13508.8|13513.2|13512.2|13509.9|13508.7|350
1643741400000|2022-02-01 18:50:00|13510.5|13509|13511.7|13510.8|13513.3|13512.1|13508.9|13507.8|364
1643741700000|2022-02-01 18:55:00|13511.6|13510.7|13515.2|13513.7|13515.3|13513.8|13509.7|13508.5|463
1643742000000|2022-02-01 19:00:00|13515.3|13513.8|13514.9|13514|13517.2|13515.9|13513.9|13512.8|495
1643742300000|2022-02-01 19:05:00|13514.8|13513.9|13514.1|13512.6|13515.1|13514|13512.6|13511.5|426
1643742600000|2022-02-01 19:10:00|13514|13512.5|13513.8|13512.3|13515.1|13513.7|13511.8|13510.8|494
1643742900000|2022-02-01 19:15:00|13513.9|13512.4|13514|13513.1|13514.3|13513.3|13511.6|13510.2|485
1643743200000|2022-02-01 19:20:00|13514.1|13513.2|13514.7|13513.8|13515|13514|13511.8|13510.5|526
1643743500000|2022-02-01 19:25:00|13514.8|13513.9|13516.2|13514.7|13517|13515.8|13513.6|13512.3|589
1643743800000|2022-02-01 19:30:00|13516.1|13515.2|13517.2|13515.7|13517.4|13516.3|13515.1|13514.2|514
1643744100000|2022-02-01 19:35:00|13516.7|13515.8|13517.9|13517|13518.5|13517.6|13516.4|13515.4|494
1643744400000|2022-02-01 19:40:00|13517.7|13516.8|13518.5|13517.6|13519.3|13518.3|13516.6|13515.6|354
1643744700000|2022-02-01 19:45:00|13518.6|13517.7|13520.3|13518.8|13520.4|13519.1|13516.6|13515.4|449
1643745000000|2022-02-01 19:50:00|13520.2|13518.7|13520.8|13519.9|13522.8|13521.9|13519.6|13518.4|448
1643745300000|2022-02-01 19:55:00|13520.9|13520|13518|13517.1|13521.1|13520.2|13517.1|13516.2|585
1643745600000|2022-02-01 20:00:00|13517.9|13517|13519.1|13517.6|13521.4|13520.1|13517|13516|564
1643745900000|2022-02-01 20:05:00|13519|13517.5|13519.6|13518.7|13521.1|13519.9|13518.9|13517.5|407
1643746200000|2022-02-01 20:10:00|13519.5|13518.6|13523.3|13521.8|13523.9|13522.5|13519.5|13518.6|469
1643746500000|2022-02-01 20:15:00|13523.1|13521.6|13527.8|13526.3|13528.7|13527.5|13523|13521.6|490
1643746800000|2022-02-01 20:20:00|13527.9|13526.4|13523.6|13522.7|13528.6|13527.7|13523.4|13522.3|509
1643747100000|2022-02-01 20:25:00|13523.7|13522.8|13526.4|13524.9|13528.8|13527.3|13523.4|13522.1|613
1643747400000|2022-02-01 20:30:00|13526.3|13524.8|13522.8|13521.3|13527.6|13526.1|13522.4|13521.2|550
1643747700000|2022-02-01 20:35:00|13522.9|13521.4|13520.8|13519.3|13523.9|13522.6|13520.2|13519.1|597
1643748000000|2022-02-01 20:40:00|13520.9|13519.4|13524.1|13522.6|13524.3|13523|13519.9|13518.8|559
1643748300000|2022-02-01 20:45:00|13524.2|13522.7|13525.6|13524.1|13526.2|13524.9|13522.9|13521.6|439
1643748600000|2022-02-01 20:50:00|13525.8|13524.3|13524.8|13523.3|13526|13524.6|13522|13520.6|603
1643748900000|2022-02-01 20:55:00|13524.9|13523.4|13523.2|13521.7|13526.5|13525.3|13521.9|13520.6|672
1643749200000|2022-02-01 21:00:00|13523.3|13521.8|13523.5|13522|13526.1|13524.6|13522.5|13521.2|462
1643749500000|2022-02-01 21:05:00|13523.6|13522.1|13525.2|13523.7|13525.3|13523.8|13523.2|13521.7|188
1643749800000|2022-02-01 21:10:00|13525.3|13523.8|13525.9|13524.4|13526.2|13524.7|13525.2|13523.7|196
1643750100000|2022-02-01 21:15:00|13525.8|13524.3|13527.2|13525.7|13527.6|13526.1|13525.5|13524.2|234
1643750400000|2022-02-01 21:20:00|13527.1|13525.6|13525.8|13524.3|13527.2|13525.7|13525.4|13523.9|184
1643750700000|2022-02-01 21:25:00|13525.7|13524.2|13527.3|13525.8|13528.2|13526.8|13525.1|13523.6|238
1643751000000|2022-02-01 21:30:00|13527.4|13525.9|13527.6|13526.1|13528.3|13526.8|13527.2|13525.7|203
1643751300000|2022-02-01 21:35:00|13527.7|13526.2|13525.4|13523.9|13527.7|13526.5|13525|13523.5|189
1643751600000|2022-02-01 21:40:00|13525.3|13523.8|13526|13524.5|13526.1|13524.6|13524.6|13523.1|191
1643751900000|2022-02-01 21:45:00|13526.2|13524|13524.6|13523.1|13526.2|13524.6|13524|13521.8|383
1643752200000|2022-02-01 21:50:00|13524.5|13523|13525.5|13523.3|13526.3|13524.6|13523.8|13522|478
1643752500000|2022-02-01 21:55:00|13525.6|13523.8|13526.8|13515.8|13528.9|13524.6|13525|13515.4|490
1643752800000|2022-02-01 22:00:00|13527.1|13516.1|13525.6|13514.6|13527.1|13516.1|13522.3|13511.3|56
1643753100000|2022-02-01 22:05:00|13525.7|13514.7|13526.2|13515.2|13527.8|13516.8|13524.7|13513.7|88
1643753400000|2022-02-01 22:10:00|13527|13516|13525.3|13514.3|13527.8|13516.8|13524|13513|151
1643753700000|2022-02-01 22:15:00|13525.2|13514.2|13525.3|13514.3|13526.8|13515.8|13523.6|13512.6|121
1643754000000|2022-02-01 22:20:00|13525.2|13514.2|13526.8|13515.8|13527.9|13516.9|13524.3|13513.3|226
1643754300000|2022-02-01 22:25:00|13526.6|13515.6|13527.2|13516.2|13529|13518|13522.5|13511.5|148
1643754600000|2022-02-01 22:30:00|13528.4|13517.4|13528.3|13520.9|13530.6|13521.6|13526.5|13515.5|329
1643754900000|2022-02-01 22:35:00|13528.6|13521.3|13529.4|13521.6|13530.9|13522.1|13527.6|13517.7|159
1643755200000|2022-02-01 22:40:00|13530.1|13521.8|13526.5|13521.5|13531.6|13521.8|13526.5|13517.1|187
1643755500000|2022-02-01 22:45:00|13527.6|13520|13526.7|13521.4|13528.3|13521.8|13526.2|13518.8|161
1643755800000|2022-02-01 22:50:00|13526.8|13521.2|13527|13522.1|13527.6|13522.2|13526.3|13517.9|138
1643756100000|2022-02-01 22:55:00|13527.2|13521.7|13527.1|13521.3|13528|13521.8|13526.9|13520.3|189
1643756400000|2022-02-01 23:00:00|13527|13521.6|13526.1|13521.7|13528.6|13522.6|13525.5|13520.2|605
1643756700000|2022-02-01 23:05:00|13526.2|13521.6|13523.7|13520.8|13527.2|13522.9|13523.6|13520.2|618
1643757000000|2022-02-01 23:10:00|13524|13520.5|13523.1|13520.6|13524.2|13521.5|13521.8|13519.8|431
1643757300000|2022-02-01 23:15:00|13523|13520.7|13523|13521.5|13524.8|13523.2|13522.2|13520.3|272
1643757600000|2022-02-01 23:20:00|13522.7|13521.2|13522.9|13521.4|13523.8|13522.3|13522.6|13521.1|166
1643757900000|2022-02-01 23:25:00|13522.8|13521.3|13524|13522.5|13524.5|13522.9|13522.7|13521.2|142
1643758200000|2022-02-01 23:30:00|13523.9|13522.4|13524.8|13523.3|13525.6|13523.9|13523.1|13521.6|189
1643758500000|2022-02-01 23:35:00|13524.7|13523.2|13525.7|13524.2|13525.9|13524.4|13524.7|13523.2|148
1643758800000|2022-02-01 23:40:00|13525.8|13524.3|13526.4|13524.9|13526.6|13525|13525.7|13524.2|102
1643759100000|2022-02-01 23:45:00|13526.3|13524.8|13526.3|13524.8|13527.7|13526.2|13525.6|13524.1|139
1643759400000|2022-02-01 23:50:00|13526.2|13524.7|13525.5|13524|13527|13525.2|13525.1|13523|159
1643759700000|2022-02-01 23:55:00|13525.6|13524.1|13525.4|13523.9|13526.3|13524.3|13524|13522.2|205
1643760000000|2022-02-02 00:00:00|13525.3|13523.8|13524.1|13522.6|13525.4|13524|13523.1|13521.6|262
1643760300000|2022-02-02 00:05:00|13524|13522.5|13525.2|13523.7|13525.4|13523.9|13522.4|13520.9|275
1643760600000|2022-02-02 00:10:00|13525.4|13523.9|13523.2|13521.7|13525.8|13524.3|13522.9|13521.4|205
1643760900000|2022-02-02 00:15:00|13523.1|13521.6|13523.7|13522.2|13524|13522.5|13521.7|13520.3|210
1643761200000|2022-02-02 00:20:00|13523.8|13522.3|13523.8|13522.3|13524.4|13522.9|13522.7|13521.3|266
1643761500000|2022-02-02 00:25:00|13523.7|13522.2|13523|13521.5|13525|13523.6|13523|13521.5|296
1643761800000|2022-02-02 00:30:00|13522.9|13521.4|13522.6|13521.1|13523.7|13522.2|13522.2|13520.7|349
1643762100000|2022-02-02 00:35:00|13522.7|13521.2|13523|13521.5|13523.7|13522.2|13522.5|13521.1|198
1643762400000|2022-02-02 00:40:00|13523.1|13521.6|13523.1|13521.6|13523.5|13522|13522.5|13521.2|136
1643762700000|2022-02-02 00:45:00|13523.2|13521.7|13524.8|13523.3|13525|13523.5|13523|13521.5|180
1643763000000|2022-02-02 00:50:00|13524.5|13523|13525.7|13524.2|13527.3|13526.2|13524.2|13522.7|382
1643763300000|2022-02-02 00:55:00|13525.8|13524.3|13525.4|13523.9|13527.3|13525.8|13525.1|13523.8|300
1643763600000|2022-02-02 01:00:00|13525.3|13523.8|13524.9|13523.4|13525.8|13524.3|13523.8|13522.3|371
1643763900000|2022-02-02 01:05:00|13524.8|13523.3|13524.5|13523.6|13526.3|13525|13524.2|13522.7|510
1643764200000|2022-02-02 01:10:00|13524.6|13523.7|13523.4|13521.9|13525.4|13524.2|13523.2|13521.7|424
1643764500000|2022-02-02 01:15:00|13523.3|13521.8|13525|13523.5|13525.7|13524.2|13522.8|13521.3|394
1643764800000|2022-02-02 01:20:00|13525.1|13523.6|13525.4|13523.9|13526.4|13524.9|13524.8|13523.3|423
1643765100000|2022-02-02 01:25:00|13525.5|13524|13526.8|13525.3|13527.6|13526.3|13525.5|13524|341
1643765400000|2022-02-02 01:30:00|13526.7|13525.2|13526.8|13525.3|13528.4|13526.9|13525|13523.5|474
1643765700000|2022-02-02 01:35:00|13526.9|13525.4|13526.4|13524.9|13527.3|13526|13525.8|13524.3|284
1643766000000|2022-02-02 01:40:00|13526.3|13524.8|13526|13524.5|13526.7|13525.3|13525.2|13523.7|301
1643766300000|2022-02-02 01:45:00|13526.1|13524.6|13525.8|13524.3|13527.3|13525.8|13525.6|13524.1|343
1643766600000|2022-02-02 01:50:00|13525.9|13524.4|13525.9|13524.4|13526.3|13525|13525.1|13523.6|360
1643766900000|2022-02-02 01:55:00|13525.8|13524.3|13526.9|13525.4|13527.1|13525.8|13525.8|13524.3|268
1643767200000|2022-02-02 02:00:00|13527|13525.5|13525.7|13524.8|13528.2|13526.7|13525.7|13524.5|261
1643767500000|2022-02-02 02:05:00|13525.8|13524.9|13527.8|13526.3|13528.5|13527|13524.8|13523.5|352
1643767800000|2022-02-02 02:10:00|13527.9|13526.4|13526.6|13525.1|13528.2|13526.7|13526|13524.7|327
1643768100000|2022-02-02 02:15:00|13526.7|13525.2|13526|13524.5|13526.9|13525.4|13525|13523.5|239
1643768400000|2022-02-02 02:20:00|13525.9|13524.4|13523.4|13521.9|13526|13524.5|13523|13521.5|349
1643768700000|2022-02-02 02:25:00|13523.5|13522|13525.3|13523.8|13525.4|13523.9|13523.4|13521.9|353
1643769000000|2022-02-02 02:30:00|13525.4|13523.9|13525.7|13524.2|13526.7|13525.4|13524.7|13523.2|388
1643769300000|2022-02-02 02:35:00|13525.6|13524.1|13525.9|13525|13526.8|13525.3|13525.3|13523.8|297
1643769600000|2022-02-02 02:40:00|13526.1|13524.6|13525.2|13523.7|13526.5|13525.5|13524.3|13522.8|259
1643769900000|2022-02-02 02:45:00|13525.1|13523.6|13523.1|13521.6|13525.5|13524|13522.9|13521.4|185
1643770200000|2022-02-02 02:50:00|13523|13521.5|13523.8|13522.3|13524.9|13523.4|13523|13521.5|146
1643770500000|2022-02-02 02:55:00|13523.7|13522.2|13523|13521.5|13524.2|13523|13522.6|13521.1|197
1643770800000|2022-02-02 03:00:00|13522.9|13521.4|13522.7|13521.2|13524.1|13522.6|13522.2|13520.7|264
1643771100000|2022-02-02 03:05:00|13522.8|13521.3|13522.1|13520.6|13523|13521.5|13521.8|13520.5|205
1643771400000|2022-02-02 03:10:00|13522|13520.5|13521.9|13520.4|13523.1|13521.6|13521.9|13520.4|209
1643771700000|2022-02-02 03:15:00|13522|13520.5|13522.5|13521.6|13523|13521.8|13521|13519.5|165
1643772000000|2022-02-02 03:20:00|13522.6|13521.7|13521.9|13520.4|13523|13521.8|13521.1|13519.6|219
1643772300000|2022-02-02 03:25:00|13522|13520.5|13521.8|13520.9|13523|13521.5|13521.5|13520.3|125
1643772600000|2022-02-02 03:30:00|13521.7|13520.8|13521|13519.5|13522.1|13521|13520.9|13519.4|218
1643772900000|2022-02-02 03:35:00|13521.1|13519.6|13520.2|13518.7|13521.6|13520.1|13520|13518.5|186
1643773200000|2022-02-02 03:40:00|13520.1|13518.6|13520.7|13519.2|13521.2|13519.7|13520|13518.5|179
1643773500000|2022-02-02 03:45:00|13520.6|13519.1|13520.8|13519.3|13521.3|13519.8|13520.4|13518.9|157
1643773800000|2022-02-02 03:50:00|13520.7|13519.2|13519.8|13518.3|13520.9|13519.7|13519.8|13518.3|161
1643774100000|2022-02-02 03:55:00|13519.9|13518.4|13517.6|13516.1|13520.2|13518.7|13517.6|13516.1|242
1643774400000|2022-02-02 04:00:00|13517.5|13516|13519.6|13518.1|13519.8|13518.4|13517.5|13516|220
1643774700000|2022-02-02 04:05:00|13519.7|13518.2|13520.8|13519.3|13521|13519.7|13519.5|13518|129
1643775000000|2022-02-02 04:10:00|13521|13519.5|13522.2|13520.7|13522.4|13520.9|13520.3|13519|209
1643775300000|2022-02-02 04:15:00|13522.1|13520.6|13522|13520.5|13523.3|13522.1|13522|13520.5|201
1643775600000|2022-02-02 04:20:00|13522.1|13520.6|13522.4|13520.9|13522.9|13521.4|13521.9|13520.4|172
1643775900000|2022-02-02 04:25:00|13522.3|13520.8|13522.2|13520.7|13523.1|13521.6|13522.1|13520.6|117
1643776200000|2022-02-02 04:30:00|13522.3|13520.8|13523.8|13522.3|13524.1|13522.6|13522|13520.5|171
1643776500000|2022-02-02 04:35:00|13523.9|13522.4|13522.8|13521.3|13524.5|13523.4|13522.8|13521.3|153
1643776800000|2022-02-02 04:40:00|13522.7|13521.2|13522.1|13520.6|13523.1|13521.6|13521.6|13520.1|102
1643777100000|2022-02-02 04:45:00|13522.2|13520.7|13521.3|13519.8|13522.2|13520.7|13521.2|13519.7|162
1643777400000|2022-02-02 04:50:00|13521.2|13519.7|13521.9|13520.4|13522|13520.5|13520.6|13519.2|225
1643777700000|2022-02-02 04:55:00|13522|13520.5|13520.8|13519.3|13522.3|13521|13520.5|13519.3|293
1643778000000|2022-02-02 05:00:00|13520.9|13519.4|13520.7|13519.2|13520.9|13519.6|13519.6|13518.3|364
1643778300000|2022-02-02 05:05:00|13520.8|13519.3|13519.6|13518.1|13520.8|13519.3|13519.1|13517.9|323
1643778600000|2022-02-02 05:10:00|13519.5|13518|13519.9|13518.4|13520.2|13518.9|13519.1|13518|336
1643778900000|2022-02-02 05:15:00|13520|13518.5|13523|13521.5|13523.2|13521.8|13519.2|13518.1|470
1643779200000|2022-02-02 05:20:00|13523.1|13521.6|13524|13522.5|13524|13522.5|13522.6|13521.1|340
1643779500000|2022-02-02 05:25:00|13523.9|13522.4|13525.7|13524.2|13525.9|13524.6|13523.7|13522.2|237
1643779800000|2022-02-02 05:30:00|13525.8|13524.3|13525.2|13523.7|13526.1|13524.6|13524.8|13523.3|153
1643780100000|2022-02-02 05:35:00|13525.3|13523.8|13522.7|13521.2|13525.3|13524|13522.5|13521|129
1643780400000|2022-02-02 05:40:00|13522.8|13521.3|13520.1|13518.6|13522.9|13521.8|13519.8|13518.3|210
1643780700000|2022-02-02 05:45:00|13520|13518.5|13521.8|13520.3|13522.1|13520.6|13519.6|13518.1|190
1643781000000|2022-02-02 05:50:00|13521.9|13520.4|13520.8|13519.3|13522|13520.5|13520.5|13519|184
1643781300000|2022-02-02 05:55:00|13520.7|13519.2|13521|13519.5|13521.8|13520.3|13519.7|13518.2|251
1643781600000|2022-02-02 06:00:00|13520.8|13519.3|13521.8|13520.3|13523|13521.5|13520.2|13518.7|293
1643781900000|2022-02-02 06:05:00|13521.9|13520.4|13521.9|13520.4|13522.7|13521.2|13520.6|13519.1|223
1643782200000|2022-02-02 06:10:00|13522|13520.5|13522.7|13521.2|13523.6|13522.1|13521.8|13520.3|187
1643782500000|2022-02-02 06:15:00|13522.8|13521.3|13524.8|13523.3|13525.4|13523.9|13521.6|13520.1|218
1643782800000|2022-02-02 06:20:00|13524.9|13523.4|13524.6|13523.1|13525|13523.5|13523.5|13522|228
1643783100000|2022-02-02 06:25:00|13524.5|13523|13523.9|13522.4|13524.9|13523.7|13522|13520.5|224
1643783400000|2022-02-02 06:30:00|13524|13522.5|13522|13520.5|13524.5|13523|13521.6|13520.3|270
1643783700000|2022-02-02 06:35:00|13521.9|13520.4|13521.6|13520.1|13524|13522.5|13521.6|13520.1|305
1643784000000|2022-02-02 06:40:00|13521.7|13520.2|13522.2|13520.7|13522.7|13521.3|13521.2|13520.1|208
1643784300000|2022-02-02 06:45:00|13522.1|13520.6|13523.1|13521.6|13524|13522.5|13521.5|13520|266
1643784600000|2022-02-02 06:50:00|13523.2|13521.7|13523|13521.5|13523.3|13521.8|13521.9|13520.4|248
1643784900000|2022-02-02 06:55:00|13522.9|13521.4|13525|13523.5|13525.9|13524.8|13522.8|13521.3|318
1643785200000|2022-02-02 07:00:00|13524.9|13523.4|13525.9|13524.4|13527.9|13526.4|13523.6|13522.1|634
1643785500000|2022-02-02 07:05:00|13526|13524.5|13532.1|13530.6|13532.2|13530.7|13525.2|13523.7|587
1643785800000|2022-02-02 07:10:00|13532.3|13530.8|13534.2|13532.7|13534.6|13533.4|13531|13529.6|511
1643786100000|2022-02-02 07:15:00|13534|13532.5|13533.8|13532.3|13535.1|13533.6|13533|13531.5|446
1643786400000|2022-02-02 07:20:00|13533.7|13532.2|13534.7|13533.2|13536.3|13535.1|13532.7|13531.2|580
1643786700000|2022-02-02 07:25:00|13534|13533.1|13534.1|13532.6|13535.6|13534.5|13533|13531.7|395
1643787000000|2022-02-02 07:30:00|13534|13532.5|13537.6|13536.1|13538.7|13537.2|13532.7|13531.5|449
1643787300000|2022-02-02 07:35:00|13537.7|13536.2|13536.9|13535.4|13539|13537.5|13534.7|13533.2|492
1643787600000|2022-02-02 07:40:00|13536.8|13535.3|13536.4|13534.9|13538.2|13536.8|13533.7|13532.4|569
1643787900000|2022-02-02 07:45:00|13536.5|13535|13533.8|13532.3|13536.9|13535.5|13532.5|13531.1|580
1643788200000|2022-02-02 07:50:00|13533.7|13532.2|13530.1|13528.6|13534.4|13533.3|13528.5|13527.2|518
1643788500000|2022-02-02 07:55:00|13530|13528.5|13535.8|13534.3|13537.6|13536.1|13529.3|13528.1|507
1643788800000|2022-02-02 08:00:00|13535.9|13534.4|13539.8|13538.3|13540.5|13539|13535.2|13534|823
1643789100000|2022-02-02 08:05:00|13540|13538.5|13536.8|13535.3|13540.9|13539.8|13535.4|13534.2|742
1643789400000|2022-02-02 08:10:00|13536.7|13535.2|13538.5|13537.6|13538.7|13537.6|13534.7|13533.5|598
1643789700000|2022-02-02 08:15:00|13538.8|13537.3|13535.1|13533.6|13542.1|13540.8|13534.7|13533.2|598
1643790000000|2022-02-02 08:20:00|13535|13533.5|13544.2|13542.7|13545.1|13543.8|13533.9|13532.4|704
1643790300000|2022-02-02 08:25:00|13544.3|13542.8|13544.8|13543.3|13546.2|13544.8|13542.7|13541.3|719
1643790600000|2022-02-02 08:30:00|13544.9|13543.4|13546|13544.5|13548.9|13547.4|13544.8|13543.3|698
1643790900000|2022-02-02 08:35:00|13546.1|13544.6|13539.4|13538.5|13548|13546.5|13538.9|13537.4|705
1643791200000|2022-02-02 08:40:00|13539.8|13538.3|13541|13539.5|13541.9|13540.6|13538.7|13537.5|583
1643791500000|2022-02-02 08:45:00|13540.9|13539.4|13538.3|13537.4|13542.1|13540.8|13535.7|13534.5|546
1643791800000|2022-02-02 08:50:00|13538|13537.1|13536.7|13535.2|13540.4|13538.9|13535.6|13534.1|624
1643792100000|2022-02-02 08:55:00|13536.3|13535.4|13535|13533.5|13538|13536.5|13531.7|13530.2|730
1643792400000|2022-02-02 09:00:00|13535.1|13534.2|13533.8|13532.3|13536.6|13535.4|13532.9|13531.8|504
1643792700000|2022-02-02 09:05:00|13533.7|13532.2|13533.7|13532.2|13534.7|13533.5|13531.8|13530.7|495
1643793000000|2022-02-02 09:10:00|13533.6|13532.1|13535.4|13534.5|13536.3|13534.9|13532.9|13531.4|485
1643793300000|2022-02-02 09:15:00|13535.2|13534.3|13536.4|13534.9|13538.3|13536.8|13533.7|13532.5|478
1643793600000|2022-02-02 09:20:00|13536.3|13534.8|13528.5|13527|13538|13536.7|13528.5|13527|544
1643793900000|2022-02-02 09:25:00|13528.6|13527.1|13531.9|13530.4|13533.2|13531.7|13527.5|13526.2|593
1643794200000|2022-02-02 09:30:00|13531.8|13530.3|13533.3|13532.4|13534|13532.5|13530.6|13529.1|637
1643794500000|2022-02-02 09:35:00|13533.4|13532.5|13535.6|13534.7|13538.9|13537.4|13531.9|13530.4|726
1643794800000|2022-02-02 09:40:00|13535.7|13534.8|13537.8|13536.3|13539.1|13538|13534.7|13533.2|634
1643795100000|2022-02-02 09:45:00|13537.4|13536.5|13534.2|13532.7|13537.6|13536.7|13530.7|13529.8|486
1643795400000|2022-02-02 09:50:00|13534.1|13532.6|13539.7|13538.8|13540.6|13539.3|13533.7|13532.6|542
1643795700000|2022-02-02 09:55:00|13540|13539.1|13542.4|13540.9|13543.9|13542.4|13539.3|13538.2|758
1643796000000|2022-02-02 10:00:00|13542.5|13541|13544.1|13542.6|13547.1|13546|13541.6|13540.6|1073
1643796300000|2022-02-02 10:05:00|13543.6|13542.7|13538.3|13536.8|13545.1|13544.1|13537|13535.7|891
1643796600000|2022-02-02 10:10:00|13538.1|13536.6|13542.3|13540.8|13542.5|13541.3|13536.4|13535.1|649
1643796900000|2022-02-02 10:15:00|13542.2|13540.7|13542.7|13541.8|13543.7|13542.4|13540.5|13539.4|722
1643797200000|2022-02-02 10:20:00|13543.1|13541.6|13542.5|13541.6|13543.9|13542.8|13540.9|13539.6|676
1643797500000|2022-02-02 10:25:00|13542.6|13541.7|13546|13544.5|13546.5|13545.1|13542.2|13541|783
1643797800000|2022-02-02 10:30:00|13545.7|13544.8|13548|13546.5|13548.3|13547.1|13543.6|13542.4|701
1643798100000|2022-02-02 10:35:00|13547.9|13546.4|13546.4|13545.5|13549.1|13548.1|13546.4|13545.3|609
1643798400000|2022-02-02 10:40:00|13546.5|13545.6|13549.4|13548.5|13550|13548.7|13545.5|13544.6|499
1643798700000|2022-02-02 10:45:00|13549.5|13548.6|13549.4|13548.5|13549.9|13549|13547.3|13546.2|472
1643799000000|2022-02-02 10:50:00|13549.5|13548.6|13552.5|13551.6|13556.1|13554.6|13548.7|13547.6|697
1643799300000|2022-02-02 10:55:00|13552.2|13551.3|13551|13550.1|13555.1|13553.8|13548|13547.1|715
1643799600000|2022-02-02 11:00:00|13551.8|13550.3|13553|13552.1|13556.1|13555.1|13551.8|13550.3|594
1643799900000|2022-02-02 11:05:00|13552.9|13552|13554|13553.1|13555.7|13554.7|13552.6|13551.5|629
1643800200000|2022-02-02 11:10:00|13553.9|13553|13555.1|13553.6|13556|13554.8|13552.9|13551.6|496
1643800500000|2022-02-02 11:15:00|13555|13553.5|13558.3|13557.4|13558.4|13557.5|13553.6|13552.6|557
1643800800000|2022-02-02 11:20:00|13558.2|13557.3|13556|13555.1|13558.3|13557.3|13555.8|13554.6|493
1643801100000|2022-02-02 11:25:00|13556.1|13555.2|13558|13556.5|13560.1|13558.9|13556.1|13555.2|479
1643801400000|2022-02-02 11:30:00|13558.1|13556.6|13559|13558.1|13561.3|13560.2|13557.4|13556.2|569
1643801700000|2022-02-02 11:35:00|13558.9|13558|13558.9|13558|13559.3|13558.2|13557|13556.1|590
1643802000000|2022-02-02 11:40:00|13558.8|13557.9|13559.9|13559|13561|13560.1|13557.5|13556.4|406
1643802300000|2022-02-02 11:45:00|13559.8|13558.9|13564.9|13564|13565.5|13564.3|13558.9|13558|454
1643802600000|2022-02-02 11:50:00|13564.8|13563.9|13566.3|13564.8|13567.4|13566.3|13562.6|13561.4|566
1643802900000|2022-02-02 11:55:00|13566.2|13564.7|13564|13562.5|13566.8|13565.7|13562.5|13561.3|483
1643803200000|2022-02-02 12:00:00|13563.9|13562.4|13567.5|13566.6|13568.7|13567.8|13563.7|13562.4|754
1643803500000|2022-02-02 12:05:00|13567.4|13566.5|13568.1|13567.2|13569.2|13568|13565.6|13564.7|434
1643803800000|2022-02-02 12:10:00|13568|13567.1|13571.2|13569.7|13573.4|13572|13567.8|13566.7|600
1643804100000|2022-02-02 12:15:00|13571.3|13569.8|13572.2|13570.7|13574.3|13572.9|13570.7|13569.5|679
1643804400000|2022-02-02 12:20:00|13572.5|13571.6|13570.9|13569.4|13573.1|13572.1|13568|13567.1|571
1643804700000|2022-02-02 12:25:00|13571.3|13570|13569.7|13568.8|13573|13571.8|13568.6|13567.7|559
1643805000000|2022-02-02 12:30:00|13569.6|13568.7|13571.7|13570.8|13571.9|13571|13568.5|13567.5|624
1643805300000|2022-02-02 12:35:00|13571.6|13570.7|13570.7|13569.8|13572.9|13572|13569.1|13568.2|588
1643805600000|2022-02-02 12:40:00|13570.8|13569.9|13567.4|13566.5|13570.9|13570|13567.4|13566.4|467
1643805900000|2022-02-02 12:45:00|13567.5|13566.6|13567.8|13566.9|13570.6|13569.6|13566.7|13565.5|591
1643806200000|2022-02-02 12:50:00|13568.1|13566.6|13573.9|13572.4|13575.3|13574.3|13567.5|13566.2|696
1643806500000|2022-02-02 12:55:00|13574|13572.5|13580.6|13579.7|13581.6|13580.3|13573.5|13572.3|693
1643806800000|2022-02-02 13:00:00|13580.5|13579.6|13583.3|13582.4|13585.3|13584.1|13579.4|13578.3|719
1643807100000|2022-02-02 13:05:00|13583.4|13582.5|13578.9|13577.4|13584.2|13583.2|13577.4|13576.2|695
1643807400000|2022-02-02 13:10:00|13579.3|13577.8|13581.8|13577.3|13582.6|13581.5|13577.4|13576.2|651
1643807700000|2022-02-02 13:15:00|13581.6|13577.1|13577.6|13576.1|13589.5|13586.3|13575.8|13574.4|1153
1643808000000|2022-02-02 13:20:00|13577.3|13576.4|13579.3|13577.8|13581.7|13580.2|13575.7|13574.6|976
1643808300000|2022-02-02 13:25:00|13579.2|13577.7|13575.7|13574.2|13580.4|13579.1|13574.2|13572.8|848
1643808600000|2022-02-02 13:30:00|13576|13574.5|13576.5|13575.6|13578.7|13577.8|13574.1|13572.8|787
1643808900000|2022-02-02 13:35:00|13576.4|13575.5|13575|13573.5|13578.5|13577.6|13573.5|13572.5|840
1643809200000|2022-02-02 13:40:00|13575.1|13573.6|13573.5|13572.6|13578.5|13577.6|13573.4|13572|724
1643809500000|2022-02-02 13:45:00|13573.6|13572.7|13570.9|13570|13574.5|13573.3|13570.5|13569.4|771
1643809800000|2022-02-02 13:50:00|13571.2|13570.3|13566.1|13565.2|13572.9|13571.8|13565.3|13563.8|825
1643810100000|2022-02-02 13:55:00|13566.5|13565|13560.7|13559.8|13567.2|13566.1|13560.5|13559.5|775
1643810400000|2022-02-02 14:00:00|13560.6|13559.7|13558.1|13556.6|13561.4|13560.2|13555.3|13554.1|1035
1643810700000|2022-02-02 14:05:00|13558.2|13556.7|13558.9|13558|13559.4|13558.1|13555.8|13554.5|860
1643811000000|2022-02-02 14:10:00|13558.8|13557.9|13560.4|13558.9|13564.1|13562.9|13557.7|13556.7|906
1643811300000|2022-02-02 14:15:00|13560.5|13559|13562.8|13561.9|13565.2|13564|13560.2|13559|866
1643811600000|2022-02-02 14:20:00|13562.9|13562|13567.2|13565.7|13568.3|13567.3|13561.5|13560.4|761
1643811900000|2022-02-02 14:25:00|13567.1|13565.6|13568.7|13567.8|13569.4|13568|13564.5|13563.4|686
1643812200000|2022-02-02 14:30:00|13568.8|13567.9|13568.2|13566.7|13571.4|13570.2|13563.6|13562.4|966
1643812500000|2022-02-02 14:35:00|13568.3|13566.8|13569.1|13568.2|13572.5|13571.5|13566.9|13566|1106
1643812800000|2022-02-02 14:40:00|13569|13568.1|13564.8|13563.9|13569.8|13568.9|13560.7|13559.5|1084
1643813100000|2022-02-02 14:45:00|13565|13564.1|13561|13559.5|13569.4|13568.2|13560.5|13559.4|992
1643813400000|2022-02-02 14:50:00|13560.9|13559.4|13559.3|13558.4|13566|13564.9|13558|13557.1|1075
1643813700000|2022-02-02 14:55:00|13559|13558.1|13556.5|13555.6|13561.7|13560.8|13554.9|13554|1166
1643814000000|2022-02-02 15:00:00|13556.4|13555.5|13558|13557.1|13562.7|13561.8|13556.1|13554.9|1225
1643814300000|2022-02-02 15:05:00|13558.2|13557.3|13557.6|13556.7|13560.4|13559.5|13556.6|13555.4|952
1643814600000|2022-02-02 15:10:00|13557.5|13556.6|13561.5|13560|13562.1|13560.9|13556.7|13555.7|1022
1643814900000|2022-02-02 15:15:00|13561.4|13560.5|13562.2|13560.7|13564|13563.1|13555.1|13553.8|1100
1643815200000|2022-02-02 15:20:00|13562.1|13560.6|13560.1|13559.2|13562.8|13561.8|13557.9|13556.7|1002
1643815500000|2022-02-02 15:25:00|13560|13559.1|13563.3|13561.8|13564.2|13563.2|13559.9|13559|1049
1643815800000|2022-02-02 15:30:00|13563.5|13562|13567.9|13566.4|13568.5|13567.4|13562|13560.5|846
1643816100000|2022-02-02 15:35:00|13568.1|13566.6|13569|13567.5|13569.4|13568.3|13565.5|13564|1017
1643816400000|2022-02-02 15:40:00|13568.9|13568|13577.6|13576.7|13578.5|13577.4|13568.8|13567.3|803
1643816700000|2022-02-02 15:45:00|13577.7|13576.8|13577.6|13576.1|13579.6|13578.7|13575.9|13574.6|921
1643817000000|2022-02-02 15:50:00|13577.7|13576.2|13571.1|13570.2|13584.2|13583.1|13570.1|13569.2|1083
1643817300000|2022-02-02 15:55:00|13571|13570.1|13565.9|13565|13573|13572|13562.3|13561.4|1336
1643817600000|2022-02-02 16:00:00|13566|13565.1|13567|13565.5|13570.2|13569|13564|13563.1|1242
1643817900000|2022-02-02 16:05:00|13566.8|13565.3|13560.4|13559.5|13568.1|13566.9|13560.3|13559.4|878
1643818200000|2022-02-02 16:10:00|13560.5|13559.6|13557.9|13556.4|13561.4|13560.2|13556.7|13555.6|753
1643818500000|2022-02-02 16:15:00|13557.7|13556.2|13558.5|13557|13558.5|13557|13555.1|13553.7|871
1643818800000|2022-02-02 16:20:00|13558.4|13556.9|13561.3|13559.8|13562.8|13561.4|13558.3|13556.8|656
1643819100000|2022-02-02 16:25:00|13561.4|13559.9|13562.9|13562|13563.4|13562.3|13560.7|13559.5|763
1643819400000|2022-02-02 16:30:00|13563|13562.1|13562.1|13561.2|13563.4|13562.2|13557.7|13556.6|804
1643819700000|2022-02-02 16:35:00|13562|13561.1|13563.2|13562.3|13564.5|13563.3|13560.9|13560|633
1643820000000|2022-02-02 16:40:00|13563.3|13562.4|13567.5|13566|13568.3|13567.1|13563.2|13562|656
1643820300000|2022-02-02 16:45:00|13567.6|13566.1|13567|13565.5|13568.2|13566.9|13564.8|13563.7|704
1643820600000|2022-02-02 16:50:00|13566.5|13565.6|13567.5|13566|13569.7|13568.4|13566|13565|583
1643820900000|2022-02-02 16:55:00|13567.6|13566.1|13567.8|13566.9|13568.4|13567.2|13563.7|13562.7|586
1643821200000|2022-02-02 17:00:00|13567.9|13567|13571|13570.1|13572.6|13571.4|13564.2|13563.1|713
1643821500000|2022-02-02 17:05:00|13571.1|13570.2|13575.8|13574.9|13576.9|13576|13570.9|13569.8|718
1643821800000|2022-02-02 17:10:00|13575.9|13575|13573.8|13572.9|13576.9|13576|13573.1|13572.1|584
1643822100000|2022-02-02 17:15:00|13573.7|13572.8|13572.4|13570.9|13575.5|13574.6|13571.8|13570.6|549
1643822400000|2022-02-02 17:20:00|13572.3|13570.8|13572.2|13570.7|13573.6|13572.4|13569.9|13568.6|537
1643822700000|2022-02-02 17:25:00|13572.3|13570.8|13572.6|13571.7|13574.5|13573.4|13572|13570.6|541
1643823000000|2022-02-02 17:30:00|13572.7|13571.8|13572.1|13571.2|13573.4|13572.4|13571|13569.6|474
1643823300000|2022-02-02 17:35:00|13572|13571.1|13573.3|13571.8|13573.7|13572.8|13571.3|13569.9|368
1643823600000|2022-02-02 17:40:00|13573.4|13571.9|13573.9|13573|13574.5|13573.2|13572|13570.7|320
1643823900000|2022-02-02 17:45:00|13574|13573.1|13574.6|13573.7|13576.2|13575.3|13573.6|13572.6|297
1643824200000|2022-02-02 17:50:00|13574.7|13573.8|13577.3|13575.8|13577.6|13576.7|13573.8|13572.6|409
1643824500000|2022-02-02 17:55:00|13577.2|13575.7|13578.2|13577.3|13579.6|13578.1|13576.7|13575.5|421
1643824800000|2022-02-02 18:00:00|13578.1|13577.2|13582.1|13581.2|13582.3|13581.3|13576.8|13575.9|494
1643825100000|2022-02-02 18:05:00|13582.2|13581.3|13580.6|13579.7|13583.4|13582.5|13580.6|13579.7|519
1643825400000|2022-02-02 18:10:00|13580.7|13579.8|13581.6|13580.1|13582.5|13581.2|13580.1|13578.9|516
1643825700000|2022-02-02 18:15:00|13581.5|13580.6|13578.8|13577.9|13582.4|13581.1|13578.1|13577.2|453
1643826000000|2022-02-02 18:20:00|13579.3|13577.8|13578.1|13576.6|13580|13579|13576.5|13575.3|474
1643826300000|2022-02-02 18:25:00|13578.2|13576.7|13575.7|13574.8|13578.2|13576.9|13573|13572|450
1643826600000|2022-02-02 18:30:00|13575.8|13574.9|13576.1|13575.2|13577.1|13576.2|13575.1|13574.2|280
1643826900000|2022-02-02 18:35:00|13576|13575.1|13574.8|13573.9|13577.7|13576.8|13573.1|13572.1|400
1643827200000|2022-02-02 18:40:00|13574.9|13574|13576.9|13575.4|13577.1|13575.8|13574.5|13573.3|377
1643827500000|2022-02-02 18:45:00|13576.1|13575.2|13572|13571.1|13576.9|13575.7|13571.9|13571|434
1643827800000|2022-02-02 18:50:00|13572.1|13571.2|13569.8|13568.9|13572.7|13571.8|13569.5|13568.5|428
1643828100000|2022-02-02 18:55:00|13569.9|13569|13575.9|13575|13576.7|13575.7|13569.8|13568.7|613
1643828400000|2022-02-02 19:00:00|13575.8|13574.9|13577.1|13576.2|13579.3|13578.4|13575.1|13574.2|536
1643828700000|2022-02-02 19:05:00|13577|13576.1|13579|13578.1|13579.1|13578.2|13575.2|13573.9|466
1643829000000|2022-02-02 19:10:00|13579.1|13578.2|13580.3|13578.8|13581.2|13580.3|13578.2|13577|416
1643829300000|2022-02-02 19:15:00|13580.4|13578.9|13580.3|13579.4|13581.5|13580.1|13577.9|13576.9|502
1643829600000|2022-02-02 19:20:00|13580.6|13579.1|13577.9|13577|13581|13579.9|13575.5|13574.6|603
1643829900000|2022-02-02 19:25:00|13578|13577.1|13580|13579.1|13580.5|13579.4|13577.3|13576.4|605
1643830200000|2022-02-02 19:30:00|13580.1|13579.2|13584.7|13583.8|13584.8|13583.9|13580.1|13578.9|533
1643830500000|2022-02-02 19:35:00|13584.9|13583.4|13585.1|13583.6|13585.8|13584.7|13584|13582.6|491
1643830800000|2022-02-02 19:40:00|13585.2|13583.7|13586.6|13585.1|13587.3|13586.4|13585|13583.6|433
1643831100000|2022-02-02 19:45:00|13586.7|13585.2|13586.8|13585.9|13587.1|13586.2|13585.1|13584|407
1643831400000|2022-02-02 19:50:00|13586.9|13586|13586.8|13585.9|13587.1|13586.2|13584.9|13584|365
1643831700000|2022-02-02 19:55:00|13586.9|13586|13584.7|13583.8|13587.3|13586.1|13584.5|13583.4|447
1643832000000|2022-02-02 20:00:00|13584.8|13583.9|13584.9|13584|13585.4|13584.3|13582.3|13581.4|479
1643832300000|2022-02-02 20:05:00|13585.2|13583.7|13585.2|13583.7|13586|13584.7|13583.1|13581.8|449
1643832600000|2022-02-02 20:10:00|13585.1|13583.6|13585.2|13583.7|13586.6|13585.7|13584.1|13582.6|333
1643832900000|2022-02-02 20:15:00|13585.1|13583.6|13585.2|13583.7|13585.3|13584.1|13583.5|13582.2|328
1643833200000|2022-02-02 20:20:00|13585.1|13583.6|13582.2|13580.7|13585.4|13583.9|13581.6|13580.1|326
1643833500000|2022-02-02 20:25:00|13582.1|13580.6|13579.1|13577.6|13582.2|13581.2|13577.9|13576.4|447
1643833800000|2022-02-02 20:30:00|13579|13577.5|13579.4|13577.9|13580.2|13578.9|13577.8|13576.6|338
1643834100000|2022-02-02 20:35:00|13579.1|13578.2|13577.3|13575.8|13580.1|13578.7|13576.9|13575.6|382
1643834400000|2022-02-02 20:40:00|13577.1|13576.2|13575.8|13574.9|13577.6|13576.4|13575.8|13574.4|427
1643834700000|2022-02-02 20:45:00|13575.7|13574.8|13574.3|13573.4|13577.3|13575.9|13574.3|13573.1|335
1643835000000|2022-02-02 20:50:00|13574.4|13573.5|13573.2|13571.7|13574.4|13573.5|13571.9|13570.4|524
1643835300000|2022-02-02 20:55:00|13573.1|13571.6|13572.3|13570.8|13574.4|13573|13570.4|13569.1|455
1643835600000|2022-02-02 21:00:00|13572.2|13570.7|13574|13572.5|13574.1|13572.6|13570.2|13568.7|337
1643835900000|2022-02-02 21:05:00|13574.1|13572.6|13570.5|13569|13574.1|13572.6|13570.2|13568.7|426
1643836200000|2022-02-02 21:10:00|13570.6|13569.1|13571.4|13569.9|13571.5|13570|13569.1|13567.8|338
1643836500000|2022-02-02 21:15:00|13571.3|13569.8|13572.3|13570.8|13573.2|13571.7|13570.9|13569.4|246
1643836800000|2022-02-02 21:20:00|13572.4|13570.9|13574|13572.5|13574.1|13572.6|13571.6|13570.1|237
1643837100000|2022-02-02 21:25:00|13573.9|13572.4|13574.2|13573.3|13574.8|13573.3|13573.6|13572.1|223
1643837400000|2022-02-02 21:30:00|13574.4|13572.9|13574.3|13572.8|13574.5|13573|13574.1|13572.6|75
1643837700000|2022-02-02 21:35:00|13574.4|13572.9|13572.8|13571.3|13574.4|13572.9|13572.7|13571.2|145
1643838000000|2022-02-02 21:40:00|13572.6|13571.1|13572.4|13571.5|13573.2|13571.7|13572.4|13571|107
1643838300000|2022-02-02 21:45:00|13572.8|13571.3|13570.2|13568.7|13573.3|13571.5|13570.1|13568.6|172
1643838600000|2022-02-02 21:50:00|13570.3|13568.8|13573.6|13572.1|13574.7|13572.7|13570.3|13568.8|326
1643838900000|2022-02-02 21:55:00|13573.8|13572.3|13580.8|13571.7|13583.5|13573.3|13573.4|13570.2|467
1643839200000|2022-02-02 22:00:00|13582.2|13571.2|13582.6|13571.6|13583.3|13572.3|13582.1|13571.1|60
1643839500000|2022-02-02 22:05:00|13582.8|13571.8|13583|13572|13583.1|13572.2|13582.3|13571.5|37
1643839800000|2022-02-02 22:10:00|13582.8|13571.8|13583.4|13572.4|13586|13575|13581.9|13571.4|156
1643840100000|2022-02-02 22:15:00|13583.3|13572.3|13581.9|13572.3|13584|13573|13581.6|13570.9|141
1643840400000|2022-02-02 22:20:00|13582|13572.2|13582|13572.7|13583.9|13573.4|13581.3|13571|133
1643840700000|2022-02-02 22:25:00|13582.9|13572.8|13580.1|13572|13583.1|13574.3|13579.8|13570.6|420
1643841000000|2022-02-02 22:30:00|13579.9|13572.2|13578.4|13569.1|13581.1|13573.3|13577.8|13568.4|505
1643841300000|2022-02-02 22:35:00|13578.3|13569|13578|13570.9|13580.1|13570.9|13577.5|13567.7|252
1643841600000|2022-02-02 22:40:00|13578.3|13570.5|13579.6|13572.8|13580|13573.2|13576.7|13567.1|254
1643841900000|2022-02-02 22:45:00|13579.5|13572.7|13580.4|13573.3|13581.3|13573.8|13577.7|13571.5|345
1643842200000|2022-02-02 22:50:00|13580.3|13572.8|13580.2|13572.6|13581.4|13574.1|13577.9|13568.3|381
1643842500000|2022-02-02 22:55:00|13579.9|13572.7|13581.2|13572.4|13582.1|13573.6|13578.2|13567.8|353
1643842800000|2022-02-02 23:00:00|13581.8|13571.9|13576.4|13573.2|13582.4|13574.5|13575.4|13570.9|698
1643843100000|2022-02-02 23:05:00|13576.5|13573.4|13575|13573.5|13577.8|13574.6|13574.6|13572.7|305
1643843400000|2022-02-02 23:10:00|13575.1|13573.6|13572.3|13570.2|13575.1|13573.6|13571.9|13570|358
1643843700000|2022-02-02 23:15:00|13572.1|13570.6|13570.2|13568.7|13572.2|13570.7|13569|13566.9|414
1643844000000|2022-02-02 23:20:00|13570.3|13568.8|13569.9|13568.4|13571.3|13569.8|13569.1|13567.6|284
1643844300000|2022-02-02 23:25:00|13569.2|13567.7|13569|13567.5|13570.3|13568.4|13568.8|13567.2|231
1643844600000|2022-02-02 23:30:00|13569.1|13567.6|13569.7|13568.2|13570.3|13568.8|13567.8|13566.3|327
1643844900000|2022-02-02 23:35:00|13569.8|13568.3|13569.1|13567.6|13571|13568.9|13568.8|13567|231
1643845200000|2022-02-02 23:40:00|13569.2|13567.7|13567.9|13566.4|13569.3|13567.7|13567.7|13566.2|201
1643845500000|2022-02-02 23:45:00|13568|13566.5|13566.1|13564.6|13568.3|13566.8|13566|13564.5|181
1643845800000|2022-02-02 23:50:00|13566.2|13564.7|13565.2|13563.7|13566.2|13564.7|13564.9|13563.4|202
1643846100000|2022-02-02 23:55:00|13565.3|13563.8|13565.1|13563.6|13566|13564.5|13564.8|13563.3|172
1643846400000|2022-02-03 00:00:00|13565.2|13563.7|13566.6|13565.1|13567.5|13566|13564|13562.5|395
1643846700000|2022-02-03 00:05:00|13566.5|13565|13565.9|13564.4|13567|13565.5|13563|13561.5|260
1643847000000|2022-02-03 00:10:00|13565.8|13564.3|13566.8|13565.3|13567.2|13565.7|13563.9|13562.4|235
1643847300000|2022-02-03 00:15:00|13566.7|13565.2|13565|13563.5|13566.9|13565.4|13564.5|13563.1|220
1643847600000|2022-02-03 00:20:00|13564.9|13563.4|13563.9|13562.4|13565.2|13563.7|13563.2|13561.9|272
1643847900000|2022-02-03 00:25:00|13564|13562.5|13561.4|13560.5|13564|13562.5|13561.3|13560.2|251
1643848200000|2022-02-03 00:30:00|13561.3|13560.4|13562.6|13561.1|13562.7|13561.4|13561.3|13560|211
1643848500000|2022-02-03 00:35:00|13562.5|13561|13560.9|13559.4|13562.6|13561.5|13560.7|13559.2|237
1643848800000|2022-02-03 00:40:00|13560.8|13559.3|13565|13563.5|13565.4|13564|13560.6|13559.1|420
1643849100000|2022-02-03 00:45:00|13564.9|13563.4|13563|13562.1|13565.3|13563.8|13562.8|13561.6|250
1643849400000|2022-02-03 00:50:00|13563.2|13561.7|13560.6|13559.1|13563.3|13562.1|13560.3|13558.8|403
1643849700000|2022-02-03 00:55:00|13560.7|13559.2|13560.4|13559.5|13561.2|13560|13559.7|13558.3|350
1643850000000|2022-02-03 01:00:00|13560.8|13559.3|13561.3|13560.4|13561.9|13560.7|13559|13557.8|383
1643850300000|2022-02-03 01:05:00|13561.5|13560.6|13563|13561.5|13564.5|13563|13561.3|13560.4|355
1643850600000|2022-02-03 01:10:00|13562.9|13561.4|13560.3|13558.8|13564|13562.6|13560|13558.5|438
1643850900000|2022-02-03 01:15:00|13560.2|13558.7|13557.7|13556.2|13561.4|13559.9|13557.2|13555.9|424
1643851200000|2022-02-03 01:20:00|13557.9|13556.4|13560.6|13559.1|13560.8|13559.3|13557.5|13556|374
1643851500000|2022-02-03 01:25:00|13560.7|13559.2|13560.8|13559.3|13561.2|13559.7|13559.8|13558.3|319
1643851800000|2022-02-03 01:30:00|13560.7|13559.2|13563.8|13562.3|13563.8|13562.3|13560.7|13559.2|280
1643852100000|2022-02-03 01:35:00|13564|13562.5|13560.5|13559|13564.2|13562.7|13559.8|13558.5|419
1643852400000|2022-02-03 01:40:00|13560.6|13559.1|13562.8|13561.3|13563.1|13561.9|13560.1|13558.8|376
1643852700000|2022-02-03 01:45:00|13562.9|13561.4|13563.4|13561.9|13563.5|13562|13562|13560.7|296
1643853000000|2022-02-03 01:50:00|13563.5|13562|13565.7|13564.2|13565.9|13564.6|13562.5|13561.1|305
1643853300000|2022-02-03 01:55:00|13565.6|13564.1|13565.9|13564.4|13566.2|13564.7|13563.9|13562.4|270
1643853600000|2022-02-03 02:00:00|13565.8|13564.3|13565.9|13564.4|13566.6|13565.1|13564.8|13563.3|292
1643853900000|2022-02-03 02:05:00|13566|13564.5|13563.3|13561.8|13566.3|13564.9|13562.7|13561.5|368
1643854200000|2022-02-03 02:10:00|13563.2|13561.7|13560.9|13559.4|13563.5|13562|13560.8|13559.3|197
1643854500000|2022-02-03 02:15:00|13560.8|13559.3|13559.6|13558.1|13561.5|13560.6|13559.1|13558|151
1643854800000|2022-02-03 02:20:00|13559.7|13558.2|13557.9|13556.4|13559.7|13558.2|13557.7|13556.2|175
1643855100000|2022-02-03 02:25:00|13558|13556.5|13557.7|13556.2|13558.7|13557.2|13555.6|13554.1|361
1643855400000|2022-02-03 02:30:00|13557.8|13556.3|13560.5|13559|13560.5|13559|13557.6|13556.1|297
1643855700000|2022-02-03 02:35:00|13560.4|13558.9|13561|13559.5|13561.3|13560.1|13559.4|13558|172
1643856000000|2022-02-03 02:40:00|13561.1|13559.6|13560.6|13559.1|13561.1|13559.9|13560.5|13559|134
1643856300000|2022-02-03 02:45:00|13560.5|13559|13561.5|13560|13562|13560.9|13560.1|13558.8|187
1643856600000|2022-02-03 02:50:00|13561.1|13560.2|13558.6|13557.7|13561.8|13560.3|13558.6|13557.3|210
1643856900000|2022-02-03 02:55:00|13558.7|13557.8|13555.7|13554.2|13559.1|13557.9|13555.4|13554|360
1643857200000|2022-02-03 03:00:00|13555.9|13554.4|13556.6|13555.1|13556.9|13555.7|13555.5|13554|257
1643857500000|2022-02-03 03:05:00|13556.7|13555.2|13558.6|13557.1|13559.4|13557.9|13556.6|13555.1|278
1643857800000|2022-02-03 03:10:00|13558.5|13557|13557.5|13556|13558.6|13557.1|13556.6|13555.1|354
1643858100000|2022-02-03 03:15:00|13557.4|13555.9|13556.9|13555.4|13557.5|13556.3|13556.4|13554.9|189
1643858400000|2022-02-03 03:20:00|13556.8|13555.3|13559.6|13558.1|13560.9|13559.8|13556.4|13555.1|333
1643858700000|2022-02-03 03:25:00|13559.7|13558.2|13563.9|13562.4|13565.3|13563.8|13559.5|13558|343
1643859000000|2022-02-03 03:30:00|13563.8|13562.3|13565.1|13563.6|13565.1|13563.6|13562.8|13561.3|346
1643859300000|2022-02-03 03:35:00|13565|13563.5|13565.5|13564|13566.8|13565.5|13563.9|13563|327
1643859600000|2022-02-03 03:40:00|13565.4|13563.9|13567.8|13566.9|13568.2|13567|13564.7|13563.2|328
1643859900000|2022-02-03 03:45:00|13567.7|13566.8|13565.7|13564.2|13568.1|13567.1|13565.2|13563.9|321
1643860200000|2022-02-03 03:50:00|13565.8|13564.3|13565.6|13564.1|13566.8|13565.6|13565.2|13563.7|298
1643860500000|2022-02-03 03:55:00|13565.5|13564|13565.1|13564.2|13566.1|13565|13564|13562.6|353
1643860800000|2022-02-03 04:00:00|13565.2|13564.3|13564.7|13563.8|13565.7|13564.8|13564.4|13563|307
1643861100000|2022-02-03 04:05:00|13564.6|13563.7|13562.6|13561.7|13564.7|13563.8|13562.5|13561.4|215
1643861400000|2022-02-03 04:10:00|13562.7|13561.8|13560.7|13559.2|13563.2|13562.2|13560.4|13558.9|247
1643861700000|2022-02-03 04:15:00|13560.8|13559.3|13558.9|13557.4|13560.8|13559.3|13558.5|13557.3|295
1643862000000|2022-02-03 04:20:00|13559|13557.5|13557.3|13555.8|13559.8|13558.5|13556.8|13555.5|195
1643862300000|2022-02-03 04:25:00|13557.2|13555.7|13557.2|13555.7|13557.7|13556.3|13556.7|13555.2|183
1643862600000|2022-02-03 04:30:00|13557.1|13555.6|13558.8|13557.3|13559.3|13557.8|13557.1|13555.6|184
1643862900000|2022-02-03 04:35:00|13558.7|13557.2|13559.5|13558|13559.9|13558.4|13558.6|13557.1|167
1643863200000|2022-02-03 04:40:00|13559.4|13557.9|13559.8|13558.3|13560.1|13558.6|13558.9|13557.7|210
1643863500000|2022-02-03 04:45:00|13559.7|13558.2|13558.3|13556.8|13560|13558.5|13557.8|13556.6|201
1643863800000|2022-02-03 04:50:00|13558.2|13556.7|13558.1|13556.6|13558.9|13557.4|13556.8|13555.3|233
1643864100000|2022-02-03 04:55:00|13558|13556.5|13554.8|13553.3|13558.1|13556.7|13552.9|13551.4|387
1643864400000|2022-02-03 05:00:00|13554.9|13553.4|13556.1|13554.6|13556.3|13554.8|13554|13552.7|238
1643864700000|2022-02-03 05:05:00|13556.2|13554.7|13557.6|13556.1|13558|13556.7|13556.1|13554.6|219
1643865000000|2022-02-03 05:10:00|13557.7|13556.2|13557.2|13555.7|13558.9|13557.5|13557.1|13555.6|275
1643865300000|2022-02-03 05:15:00|13557.3|13555.8|13556|13555.1|13558|13556.7|13554.7|13553.2|390
1643865600000|2022-02-03 05:20:00|13555.9|13555|13555.3|13553.8|13557.5|13556.2|13555|13553.7|330
1643865900000|2022-02-03 05:25:00|13555.4|13553.9|13554.7|13553.2|13555.6|13554.4|13553.1|13552|310
1643866200000|2022-02-03 05:30:00|13554.6|13553.1|13552.2|13550.7|13554.8|13553.5|13551.4|13550.1|257
1643866500000|2022-02-03 05:35:00|13552.1|13550.6|13553|13551.5|13553.2|13551.8|13551.2|13550.1|200
1643866800000|2022-02-03 05:40:00|13552.9|13551.4|13552.6|13551.1|13553.9|13552.9|13552.4|13551.1|250
1643867100000|2022-02-03 05:45:00|13552.7|13551.2|13553|13551.5|13553.4|13552.1|13552.2|13551|205
1643867400000|2022-02-03 05:50:00|13553.1|13551.6|13553.6|13552.7|13555.2|13553.7|13552.9|13551.4|308
1643867700000|2022-02-03 05:55:00|13553.7|13552.8|13553.5|13552.6|13554.4|13553.4|13552.3|13551|278
1643868000000|2022-02-03 06:00:00|13553.7|13552.2|13550.8|13549.3|13554.2|13553|13550.1|13548.6|341
1643868300000|2022-02-03 06:05:00|13550.7|13549.2|13548.8|13547.3|13551.1|13549.9|13548.3|13547.1|341
1643868600000|2022-02-03 06:10:00|13548.9|13547.4|13549|13547.5|13550.6|13549.4|13548.4|13546.9|389
1643868900000|2022-02-03 06:15:00|13549.2|13547.7|13554.2|13552.7|13554.3|13552.8|13549|13547.5|539
1643869200000|2022-02-03 06:20:00|13554.3|13552.8|13554.1|13552.6|13555|13553.5|13551.6|13550.1|386
1643869500000|2022-02-03 06:25:00|13554|13552.5|13555.5|13554.6|13556|13554.7|13553|13551.8|362
1643869800000|2022-02-03 06:30:00|13555.4|13554.5|13558.1|13556.6|13558.3|13557.3|13555.2|13553.7|342
1643870100000|2022-02-03 06:35:00|13557.3|13556.4|13555.2|13554.3|13557.7|13556.4|13555.1|13554|280
1643870400000|2022-02-03 06:40:00|13555.4|13554.5|13553.8|13552.3|13556.5|13555|13553.7|13552.2|303
1643870700000|2022-02-03 06:45:00|13554|13552.5|13552.9|13552|13555.2|13554.3|13552.3|13551.2|299
1643871000000|2022-02-03 06:50:00|13553|13552.1|13553.1|13551.6|13554.4|13553.2|13552.7|13551.4|369
1643871300000|2022-02-03 06:55:00|13553|13551.5|13550.1|13548.6|13554.2|13552.7|13548.6|13547.6|377
1643871600000|2022-02-03 07:00:00|13550|13548.5|13558.1|13556.6|13558.8|13557.5|13549.9|13548.4|492
1643871900000|2022-02-03 07:05:00|13558.2|13556.7|13557.1|13555.6|13559.1|13557.6|13556.6|13555.4|448
1643872200000|2022-02-03 07:10:00|13557.2|13555.7|13560.6|13559.1|13560.8|13559.5|13556.2|13555.1|571
1643872500000|2022-02-03 07:15:00|13560.7|13559.2|13555.6|13554.1|13560.7|13559.2|13554.2|13552.7|506
1643872800000|2022-02-03 07:20:00|13555|13553.5|13552.9|13552|13556.8|13555.4|13552.5|13551.1|553
1643873100000|2022-02-03 07:25:00|13553.2|13551.7|13552|13550.5|13554.6|13553.1|13550.4|13548.9|589
1643873400000|2022-02-03 07:30:00|13552.1|13550.6|13549.6|13548.7|13552.7|13551.3|13548.1|13547.1|478
1643873700000|2022-02-03 07:35:00|13549.7|13548.8|13550.9|13549.4|13552|13550.8|13548.2|13547|435
1643874000000|2022-02-03 07:40:00|13551|13549.5|13551|13549.5|13552.5|13551|13549.5|13548.4|410
1643874300000|2022-02-03 07:45:00|13551.5|13550|13550.9|13549.4|13552.7|13551.4|13550.2|13549.1|487
1643874600000|2022-02-03 07:50:00|13550.8|13549.3|13552.7|13551.2|13554.2|13553.3|13549.7|13548.8|359
1643874900000|2022-02-03 07:55:00|13552.8|13551.3|13558.7|13557.8|13559.2|13558.1|13551.9|13551|513
1643875200000|2022-02-03 08:00:00|13558.8|13557.9|13559.6|13558.1|13561.3|13560.4|13556.2|13555|795
1643875500000|2022-02-03 08:05:00|13559.7|13558.2|13554.4|13553.5|13560.1|13558.8|13553.9|13552.4|810
1643875800000|2022-02-03 08:10:00|13554.5|13553.6|13555.6|13554.1|13558.3|13557.3|13553.7|13552.5|725
1643876100000|2022-02-03 08:15:00|13555.7|13554.2|13554.8|13553.3|13558.9|13557.5|13552.6|13551.1|744
1643876400000|2022-02-03 08:20:00|13555.1|13553.9|13556.7|13555.2|13558.2|13556.7|13552.4|13551.3|815
1643876700000|2022-02-03 08:25:00|13556.6|13555.1|13552.9|13551.4|13559.6|13558.3|13551.8|13550.9|728
1643877000000|2022-02-03 08:30:00|13553|13551.5|13553.7|13552.2|13556|13554.6|13552.4|13551.2|692
1643877300000|2022-02-03 08:35:00|13553.9|13552.4|13552.7|13551.2|13556.8|13555.5|13551.4|13550.2|753
1643877600000|2022-02-03 08:40:00|13552.6|13551.1|13553|13551.5|13555|13553.7|13549.6|13548.6|734
1643877900000|2022-02-03 08:45:00|13553.2|13551.7|13553.5|13552|13555.9|13554.7|13551.6|13550.2|630
1643878200000|2022-02-03 08:50:00|13553.6|13552.1|13556.1|13554.6|13557.7|13556.4|13552.7|13551.5|523
1643878500000|2022-02-03 08:55:00|13556|13554.5|13558.5|13557|13559.5|13558.4|13555.8|13554.4|906
1643878800000|2022-02-03 09:00:00|13558.6|13557.1|13560.1|13558.6|13560.3|13559.3|13556.3|13555.2|647
1643879100000|2022-02-03 09:05:00|13559.8|13558.9|13556|13554.5|13560.9|13559.4|13554.6|13553.1|586
1643879400000|2022-02-03 09:10:00|13555.9|13554.4|13556.2|13554.7|13556.9|13555.5|13553.9|13552.8|573
1643879700000|2022-02-03 09:15:00|13556.1|13554.6|13556.9|13555.4|13557.9|13556.4|13549.7|13548.6|588
1643880000000|2022-02-03 09:20:00|13556.8|13555.3|13558|13556.5|13560.4|13558.9|13555.6|13554.1|541
1643880300000|2022-02-03 09:25:00|13557.7|13556.8|13555.7|13554.2|13558.6|13557.4|13554.7|13553.2|665
1643880600000|2022-02-03 09:30:00|13556.2|13553.9|13553.1|13551.6|13557.2|13555.7|13552.3|13551.2|625
1643880900000|2022-02-03 09:35:00|13553|13551.5|13557.2|13556.3|13557.8|13556.4|13551.8|13550.5|701
1643881200000|2022-02-03 09:40:00|13557.3|13556.4|13558.8|13557.3|13560|13559.1|13555.3|13554.4|637
1643881500000|2022-02-03 09:45:00|13558.7|13557.2|13560.6|13559.1|13562|13560.7|13556|13554.9|676
1643881800000|2022-02-03 09:50:00|13560.5|13559|13561.7|13560.2|13562.3|13561.4|13558.7|13557.4|619
1643882100000|2022-02-03 09:55:00|13561.6|13560.1|13558.8|13557.3|13562|13560.5|13557.6|13556.5|526
1643882400000|2022-02-03 10:00:00|13558.5|13557.6|13561.6|13560.1|13562.2|13560.7|13558.2|13556.9|529
1643882700000|2022-02-03 10:05:00|13561.8|13560.3|13560.2|13559.3|13562.1|13560.9|13559.4|13558.1|339
1643883000000|2022-02-03 10:10:00|13560.3|13559.4|13557.6|13556.1|13561.8|13560.8|13556.1|13555|526
1643883300000|2022-02-03 10:15:00|13557.7|13556.2|13555.4|13553.9|13558.8|13557.9|13554.4|13553.2|484
1643883600000|2022-02-03 10:20:00|13555.5|13554|13553.3|13551.8|13556.7|13555.8|13552.1|13551|442
1643883900000|2022-02-03 10:25:00|13553.2|13551.7|13551.8|13550.3|13553.8|13552.7|13550.2|13549.3|484
1643884200000|2022-02-03 10:30:00|13551.7|13550.2|13553|13551.5|13553.3|13552|13550.6|13549.4|512
1643884500000|2022-02-03 10:35:00|13552.8|13551.9|13543.1|13541.6|13553.5|13552.4|13543.1|13541.6|671
1643884800000|2022-02-03 10:40:00|13543|13541.5|13546.4|13545.5|13546.8|13545.6|13542.7|13541.5|610
1643885100000|2022-02-03 10:45:00|13546.3|13545.4|13538.8|13537.9|13547.1|13545.8|13538.5|13537.2|714
1643885400000|2022-02-03 10:50:00|13538.9|13538|13544.4|13542.9|13544.7|13543.5|13538.8|13537.9|577
1643885700000|2022-02-03 10:55:00|13544.3|13542.8|13548|13546.5|13548.1|13547.1|13542.7|13541.5|550
1643886000000|2022-02-03 11:00:00|13547.9|13546.4|13548|13547.1|13550|13548.9|13546|13545.1|556
1643886300000|2022-02-03 11:05:00|13547.9|13547|13560.6|13559.7|13561.4|13559.9|13547.9|13547|714
1643886600000|2022-02-03 11:10:00|13560.5|13559.6|13561|13560.1|13562.4|13561.3|13558.8|13557.9|515
1643886900000|2022-02-03 11:15:00|13560.9|13560|13559.9|13558.4|13561.3|13560.3|13558.3|13557.1|609
1643887200000|2022-02-03 11:20:00|13559.8|13558.3|13556.6|13555.1|13560.2|13558.7|13555.6|13554.3|490
1643887500000|2022-02-03 11:25:00|13556.7|13555.2|13553.3|13552.4|13558.6|13557.1|13552.8|13551.3|497
1643887800000|2022-02-03 11:30:00|13553.5|13552|13553.1|13551.6|13553.8|13552.3|13549.9|13548.5|434
1643888100000|2022-02-03 11:35:00|13553|13551.5|13553.1|13551.6|13553.2|13552.1|13550.7|13549.4|508
1643888400000|2022-02-03 11:40:00|13553.2|13551.7|13558.4|13556.9|13558.5|13557.2|13551.4|13550.1|583
1643888700000|2022-02-03 11:45:00|13558.6|13557.1|13557.1|13555.6|13559.4|13558.2|13556.2|13554.8|461
1643889000000|2022-02-03 11:50:00|13557.3|13555.8|13563.9|13562.4|13564.7|13563.2|13557.2|13555.7|513
1643889300000|2022-02-03 11:55:00|13564|13562.5|13570.3|13559.3|13570.5|13567.6|13563|13557|728
1643889600000|2022-02-03 12:00:00|13570.4|13559.4|13607.6|13606.1|13620.3|13616.6|13547.9|13536.9|2451
1643889900000|2022-02-03 12:05:00|13607.5|13606|13613.8|13612.3|13626.4|13624.9|13607.5|13606|1545
1643890200000|2022-02-03 12:10:00|13613.9|13612.4|13625.1|13623.6|13628.7|13627.2|13612.2|13610.7|1313
1643890500000|2022-02-03 12:15:00|13625.2|13623.7|13608.8|13607.3|13628.6|13627.3|13607.5|13606|1116
1643890800000|2022-02-03 12:20:00|13608.9|13607.4|13598.3|13596.8|13613.7|13612.2|13594.5|13593|974
1643891100000|2022-02-03 12:25:00|13598.4|13596.9|13610|13609.1|13611|13609.5|13598|13596.5|922
1643891400000|2022-02-03 12:30:00|13609.8|13608.9|13606|13604.5|13618.4|13616.9|13605.3|13603.8|981
1643891700000|2022-02-03 12:35:00|13605.4|13603.9|13600.8|13599.3|13605.4|13603.9|13596.1|13594.6|975
1643892000000|2022-02-03 12:40:00|13600.9|13599.4|13597.6|13593.7|13601.3|13599.8|13581.2|13579.1|1624
1643892300000|2022-02-03 12:45:00|13597.7|13593.9|13589|13587.5|13598.9|13596.3|13586.1|13584.6|1766
1643892600000|2022-02-03 12:50:00|13589.1|13587.6|13582.7|13581.2|13592.5|13591|13577.6|13576.1|1292
1643892900000|2022-02-03 12:55:00|13583.1|13581.6|13578.9|13577.4|13592.9|13591.4|13578.9|13577.4|1333
1643893200000|2022-02-03 13:00:00|13578.6|13577.1|13568|13566.5|13583.2|13582|13565.7|13564.2|1330
1643893500000|2022-02-03 13:05:00|13568.2|13566.7|13574|13572.5|13576|13574.7|13567.3|13565.8|1164
1643893800000|2022-02-03 13:10:00|13573.8|13572.3|13564|13563.1|13573.9|13572.6|13559.3|13557.8|1127
1643894100000|2022-02-03 13:15:00|13564.1|13563.2|13572.6|13571.1|13573|13571.5|13560.3|13558.8|1018
1643894400000|2022-02-03 13:20:00|13572.3|13571.4|13575.1|13573.6|13577.2|13575.9|13569.3|13567.8|1033
1643894700000|2022-02-03 13:25:00|13574.9|13573.4|13585.7|13577.3|13587.6|13582.4|13573.5|13572|901
1643895000000|2022-02-03 13:30:00|13586|13576.9|13584.9|13583.4|13588.6|13586.5|13579.4|13576.1|1213
1643895300000|2022-02-03 13:35:00|13585|13583.5|13589.8|13588.3|13591.5|13590.2|13581.4|13579.9|1419
1643895600000|2022-02-03 13:40:00|13589.9|13588.4|13593.8|13592.3|13599.1|13597.6|13586.6|13585.1|1764
1643895900000|2022-02-03 13:45:00|13594.3|13592.8|13569.3|13567.8|13599|13597.5|13567.3|13565.8|1857
1643896200000|2022-02-03 13:50:00|13569.4|13567.9|13572.5|13571|13581.2|13579.5|13568.7|13567.4|1579
1643896500000|2022-02-03 13:55:00|13572.2|13570.7|13583.1|13581.6|13585.2|13583.9|13569.7|13568.5|1573
1643896800000|2022-02-03 14:00:00|13583.2|13581.7|13593.4|13591.9|13594.1|13592.6|13579.9|13578.7|1637
1643897100000|2022-02-03 14:05:00|13593.2|13591.7|13581.2|13579.7|13593.9|13592.4|13578.8|13577.3|1574
1643897400000|2022-02-03 14:10:00|13581.1|13579.6|13571.6|13570.1|13583.1|13581.6|13569.6|13568.4|1292
1643897700000|2022-02-03 14:15:00|13571.7|13570.2|13586.2|13585.3|13588.1|13586.6|13571.5|13570.2|1271
1643898000000|2022-02-03 14:20:00|13586.3|13585.4|13594.5|13593.6|13594.8|13593.6|13586.3|13585.1|1203
1643898300000|2022-02-03 14:25:00|13595|13593.5|13596.1|13594.6|13600.4|13599.2|13591.7|13590.2|1329
1643898600000|2022-02-03 14:30:00|13596.3|13594.8|13604.1|13602.6|13605.7|13604.2|13590.9|13589.4|1624
1643898900000|2022-02-03 14:35:00|13603.7|13602.2|13607.7|13606.2|13609.5|13608|13600.1|13599|1568
1643899200000|2022-02-03 14:40:00|13607.4|13606.5|13613.5|13611.3|13620.5|13619|13606.9|13605.9|1516
1643899500000|2022-02-03 14:45:00|13613.4|13611.2|13600|13598.5|13613.7|13611.8|13599.1|13597.8|1529
1643899800000|2022-02-03 14:50:00|13599.9|13598.4|13597.8|13596.3|13601.8|13600.5|13594.3|13593.1|1473
1643900100000|2022-02-03 14:55:00|13597.7|13596.2|13596.1|13591.5|13597.7|13596.2|13591.5|13589.6|1169
1643900400000|2022-02-03 15:00:00|13595.6|13591.9|13595.6|13594.1|13599.3|13597.8|13589.6|13587|1259
1643900700000|2022-02-03 15:05:00|13595.3|13594.4|13600.9|13600|13602.6|13601.5|13593.2|13591.7|1368
1643901000000|2022-02-03 15:10:00|13601|13600.1|13606.8|13605.9|13608.6|13607.6|13600.6|13599.7|1455
1643901300000|2022-02-03 15:15:00|13607.2|13606.3|13605.5|13604.6|13611.3|13609.8|13601.4|13599.9|1302
1643901600000|2022-02-03 15:20:00|13605.8|13604.3|13594.5|13593.6|13606.5|13605.3|13590.5|13589.3|1345
1643901900000|2022-02-03 15:25:00|13594.7|13593.8|13599.7|13598.2|13601|13599.6|13594.3|13593.1|1242
1643902200000|2022-02-03 15:30:00|13599.6|13598.1|13597.3|13596.4|13604.4|13603.1|13593.4|13592|1294
1643902500000|2022-02-03 15:35:00|13597.4|13596.5|13600|13599.1|13602|13600.7|13595.7|13594.7|1199
1643902800000|2022-02-03 15:40:00|13600.4|13598.9|13611.5|13610|13612.7|13611.6|13599.3|13598.3|1237
1643903100000|2022-02-03 15:45:00|13611.4|13609.9|13602.5|13601|13612.7|13611.5|13601.7|13600.5|1203
1643903400000|2022-02-03 15:50:00|13602.7|13601.2|13612.8|13611.3|13615.1|13614.1|13602.4|13601.2|1154
1643903700000|2022-02-03 15:55:00|13612.9|13611.4|13610.1|13608.6|13615.6|13614.5|13608.2|13606.9|1233
1643904000000|2022-02-03 16:00:00|13610.2|13608.7|13612.1|13610.6|13615.3|13614.4|13604.9|13603.4|1228
1643904300000|2022-02-03 16:05:00|13611.9|13611|13616.1|13614.6|13620.5|13619.3|13611.6|13610.3|1026
1643904600000|2022-02-03 16:10:00|13615.9|13614.4|13615.3|13613.8|13620.1|13618.7|13614.9|13613.4|927
1643904900000|2022-02-03 16:15:00|13615.5|13614|13613.3|13612.4|13617.5|13616|13611.4|13610|1039
1643905200000|2022-02-03 16:20:00|13613.2|13612.3|13615.2|13613.7|13616|13614.5|13610.8|13609.6|904
1643905500000|2022-02-03 16:25:00|13615.1|13613.6|13616.7|13615.2|13618.8|13617.3|13615|13613.5|895
1643905800000|2022-02-03 16:30:00|13616.8|13615.3|13614.9|13613.4|13620.2|13619|13613.6|13612.7|1173
1643906100000|2022-02-03 16:35:00|13615|13613.5|13611.7|13610.8|13617.1|13615.6|13611.6|13610.5|896
1643906400000|2022-02-03 16:40:00|13611.9|13611|13604.6|13603.1|13613|13611.9|13602.8|13601.9|935
1643906700000|2022-02-03 16:45:00|13604.3|13603.4|13607.9|13607|13611.9|13610.4|13602.3|13600.8|897
1643907000000|2022-02-03 16:50:00|13608|13607.1|13603.9|13602.4|13610|13608.9|13602|13600.5|896
1643907300000|2022-02-03 16:55:00|13603.8|13602.3|13602.7|13601.2|13606.7|13605.2|13600.7|13599.5|865
1643907600000|2022-02-03 17:00:00|13602.5|13601|13595.9|13594.4|13604.9|13603.4|13595.7|13594.3|939
1643907900000|2022-02-03 17:05:00|13596|13594.5|13592.8|13591.3|13600.3|13599|13591.8|13590.3|945
1643908200000|2022-02-03 17:10:00|13592.7|13591.2|13595.7|13594.2|13597.2|13595.7|13591.6|13590.1|1104
1643908500000|2022-02-03 17:15:00|13595.8|13594.3|13593.6|13592.1|13597|13595.5|13591.2|13589.8|964
1643908800000|2022-02-03 17:20:00|13593.2|13592.3|13599.1|13598.2|13599.5|13598.5|13592.3|13591|909
1643909100000|2022-02-03 17:25:00|13599|13598.1|13599.4|13598.5|13602|13600.8|13597.6|13596.4|864
1643909400000|2022-02-03 17:30:00|13599.5|13598.6|13599.3|13598.4|13603.1|13601.8|13597.1|13596.2|773
1643909700000|2022-02-03 17:35:00|13599.5|13598.6|13603.7|13602.8|13603.9|13602.8|13599|13597.5|796
1643910000000|2022-02-03 17:40:00|13603.8|13602.9|13603.7|13602.2|13606.4|13605.5|13602.7|13601.6|460
1643910300000|2022-02-03 17:45:00|13602.9|13602|13602.8|13601.9|13604|13603.1|13600.1|13599|698
1643910600000|2022-02-03 17:50:00|13603|13602.1|13605.7|13604.8|13606.1|13604.9|13600.5|13599.4|611
1643910900000|2022-02-03 17:55:00|13605.6|13604.7|13608.7|13607.2|13610.4|13609.1|13604.6|13603.5|601
1643911200000|2022-02-03 18:00:00|13608.8|13607.3|13604.5|13603.6|13609.3|13608.4|13604.4|13603.2|735
1643911500000|2022-02-03 18:05:00|13604.6|13603.7|13603.9|13603|13608|13606.6|13603.9|13603|675
1643911800000|2022-02-03 18:10:00|13604.1|13602.6|13605|13604.1|13605.4|13604.2|13601.7|13600.4|570
1643912100000|2022-02-03 18:15:00|13605.4|13603.9|13605.2|13603.7|13606.3|13605.2|13603.5|13602.3|584
1643912400000|2022-02-03 18:20:00|13605.3|13603.8|13603.9|13602.4|13605.3|13604.2|13602.2|13601.1|544
1643912700000|2022-02-03 18:25:00|13603.8|13602.3|13601.2|13600.3|13605|13604|13599.8|13598.6|636
1643913000000|2022-02-03 18:30:00|13601.3|13600.4|13606.5|13605.6|13607.2|13605.9|13601.2|13600.2|630
1643913300000|2022-02-03 18:35:00|13606.7|13605.2|13607.5|13606.6|13607.6|13606.7|13604.4|13603.2|554
1643913600000|2022-02-03 18:40:00|13607.6|13606.7|13605|13603.5|13608.2|13607|13604.7|13603.3|437
1643913900000|2022-02-03 18:45:00|13604.9|13603.4|13603.8|13602.3|13606.6|13605.2|13603.3|13601.9|537
1643914200000|2022-02-03 18:50:00|13603.9|13602.4|13605.4|13603.9|13606.1|13604.9|13603.5|13602|488
1643914500000|2022-02-03 18:55:00|13605.1|13603.6|13606.1|13604.6|13607.4|13606.5|13603.9|13602.8|537
1643914800000|2022-02-03 19:00:00|13606|13604.5|13607.1|13606.2|13607.1|13606.2|13603.5|13602.6|537
1643915100000|2022-02-03 19:05:00|13607|13606.1|13607.3|13605.8|13608.9|13607.8|13606.6|13605.2|776
1643915400000|2022-02-03 19:10:00|13607.4|13605.9|13605.4|13604.5|13608.2|13607.2|13605.2|13604.2|549
1643915700000|2022-02-03 19:15:00|13605.3|13604.4|13606.9|13606|13607.2|13606|13604.2|13603.2|338
1643916000000|2022-02-03 19:20:00|13606.8|13605.9|13604.8|13603.3|13607.2|13605.9|13603.3|13602.2|423
1643916300000|2022-02-03 19:25:00|13604.9|13603.4|13601|13599.5|13605.2|13603.7|13600.3|13599.1|413
1643916600000|2022-02-03 19:30:00|13601.1|13599.6|13600.6|13599.7|13601.4|13600.1|13597.8|13596.3|495
1643916900000|2022-02-03 19:35:00|13600.9|13599.4|13597.7|13596.2|13601.1|13600|13596.6|13595.1|482
1643917200000|2022-02-03 19:40:00|13597.3|13596.4|13592.3|13590.8|13597.8|13596.5|13591.9|13590.8|612
1643917500000|2022-02-03 19:45:00|13592.2|13590.7|13590.3|13589.4|13593.2|13591.7|13589.9|13588.5|626
1643917800000|2022-02-03 19:50:00|13590.4|13589.5|13589|13587.5|13591|13589.5|13586.9|13585.9|541
1643918100000|2022-02-03 19:55:00|13589.1|13587.6|13589.1|13588.2|13589.4|13588.3|13585.8|13584.5|630
1643918400000|2022-02-03 20:00:00|13588.9|13588|13591.1|13589.6|13592.7|13591.4|13588.5|13587.2|512
1643918700000|2022-02-03 20:05:00|13591|13589.5|13594.8|13593.3|13596.1|13594.9|13590.9|13589.5|449
1643919000000|2022-02-03 20:10:00|13594.9|13593.4|13593.9|13592.4|13595.3|13593.8|13592|13590.5|479
1643919300000|2022-02-03 20:15:00|13594|13592.5|13596.2|13594.7|13597.2|13595.7|13593.7|13592.5|599
1643919600000|2022-02-03 20:20:00|13596.1|13594.6|13595.8|13594.3|13597.6|13596.2|13595.2|13594.1|360
1643919900000|2022-02-03 20:25:00|13595.9|13594.4|13597.1|13595.6|13597.2|13596.1|13595|13593.8|310
1643920200000|2022-02-03 20:30:00|13597.2|13595.7|13590.1|13588.6|13597.2|13595.7|13589.5|13588.2|353
1643920500000|2022-02-03 20:35:00|13590.2|13588.7|13593.9|13592.4|13594|13592.5|13589.9|13588.5|356
1643920800000|2022-02-03 20:40:00|13593.8|13592.3|13596.2|13594.7|13596.5|13595|13592.9|13591.4|302
1643921100000|2022-02-03 20:45:00|13596.3|13594.8|13591.7|13590.2|13596.3|13594.8|13589.8|13588.3|505
1643921400000|2022-02-03 20:50:00|13591.6|13590.1|13586.7|13585.2|13591.7|13590.2|13586.1|13584.6|493
1643921700000|2022-02-03 20:55:00|13586.5|13585.6|13593|13591.5|13593.1|13592|13586.3|13585.1|760
1643922000000|2022-02-03 21:00:00|13592.9|13591.4|13596.9|13595.4|13598.2|13596.7|13591.5|13590.2|798
1643922300000|2022-02-03 21:05:00|13597|13595.5|13596.2|13594.7|13597.9|13596.6|13595.5|13594.2|509
1643922600000|2022-02-03 21:10:00|13596.3|13594.8|13599|13597.5|13599|13597.6|13595.6|13594.1|335
1643922900000|2022-02-03 21:15:00|13598.9|13597.4|13600.9|13599.4|13602|13600.5|13598.7|13597.2|240
1643923200000|2022-02-03 21:20:00|13600.8|13599.3|13600.7|13599.2|13601|13599.9|13598.8|13597.3|222
1643923500000|2022-02-03 21:25:00|13600.6|13599.1|13600.7|13599.2|13601.9|13600.4|13599.1|13597.6|254
1643923800000|2022-02-03 21:30:00|13600.6|13599.1|13600.9|13599.4|13602.8|13601.3|13598|13596.5|230
1643924100000|2022-02-03 21:35:00|13601.2|13599.7|13602.1|13600.6|13603.1|13601.6|13601.1|13599.6|198
1643924400000|2022-02-03 21:40:00|13602|13600.5|13602.2|13600.7|13602.9|13601.4|13601.5|13600.1|115
1643924700000|2022-02-03 21:45:00|13602.1|13600.6|13601|13599.5|13602.4|13600.8|13600.9|13599.4|180
1643925000000|2022-02-03 21:50:00|13601.1|13599.6|13601|13599.5|13601.4|13599.8|13600.4|13598.9|169
1643925300000|2022-02-03 21:55:00|13600.9|13599.4|13603.4|13592.4|13605.5|13599.6|13599.8|13592.2|430
1643925600000|2022-02-03 22:00:00|13603.5|13592.5|13605.4|13594.4|13605.5|13594.5|13599.3|13588.3|55
1643925900000|2022-02-03 22:05:00|13605.2|13594.2|13604.5|13593.5|13606|13595|13604|13593|44
1643926200000|2022-02-03 22:10:00|13604.3|13593.3|13605.8|13594.8|13613.6|13602.6|13603.5|13592.5|231
1643926500000|2022-02-03 22:15:00|13605.7|13594.7|13599.1|13588.1|13606.6|13595.6|13598.3|13587.3|246
1643926800000|2022-02-03 22:20:00|13599.8|13588.8|13603.6|13592.6|13606.6|13595.6|13598.2|13587.2|334
1643927100000|2022-02-03 22:25:00|13602.8|13591.8|13601|13590|13606.4|13595.4|13599.5|13588.5|230
1643927400000|2022-02-03 22:30:00|13600.5|13589.5|13602.5|13591.5|13605.8|13594.8|13598.2|13587.2|299
1643927700000|2022-02-03 22:35:00|13602.4|13591.4|13602.3|13591.3|13604.1|13593.1|13601.8|13591.1|103
1643928000000|2022-02-03 22:40:00|13602.6|13591.6|13601.7|13591.1|13603.9|13592.9|13600.2|13590.5|201
1643928300000|2022-02-03 22:45:00|13601.5|13591.6|13601.6|13591.7|13602.6|13592.2|13601|13590.6|271
1643928600000|2022-02-03 22:50:00|13601.7|13591.6|13608.2|13597.2|13609.5|13598.5|13601.3|13591.2|204
1643928900000|2022-02-03 22:55:00|13608.3|13597.3|13606.8|13595.8|13612|13601|13604.7|13595.3|245
1643929200000|2022-02-03 23:00:00|13606.7|13595.7|13600.8|13597.4|13608.1|13600|13599.8|13595.3|627
1643929500000|2022-02-03 23:05:00|13600.9|13597.6|13600.1|13598.6|13602|13598.7|13599.9|13595.1|295
1643929800000|2022-02-03 23:10:00|13600.4|13598.3|13602.1|13599.8|13602.4|13600.6|13600.2|13597.1|288
1643930100000|2022-02-03 23:15:00|13602|13600.2|13603|13601.5|13604.1|13602.6|13601|13599.2|273
1643930400000|2022-02-03 23:20:00|13603.1|13601.6|13601.9|13600.4|13603.4|13601.9|13601.8|13599.9|187
1643930700000|2022-02-03 23:25:00|13602|13600.5|13602|13600.5|13603.3|13601.8|13601.8|13600.3|155
1643931000000|2022-02-03 23:30:00|13601.6|13600.1|13600.5|13599|13601.8|13600.2|13600.4|13598.5|166
1643931300000|2022-02-03 23:35:00|13600.6|13599.1|13600.1|13598.6|13601.2|13599.3|13599.4|13597.4|135
1643931600000|2022-02-03 23:40:00|13600|13598.5|13598.8|13597.3|13600.1|13598.6|13598.7|13597.2|111
1643931900000|2022-02-03 23:45:00|13598.7|13597.2|13600.2|13598.7|13601.2|13599.7|13598.5|13597|140
1643932200000|2022-02-03 23:50:00|13600.1|13598.6|13599.9|13598.4|13600.2|13598.7|13598.8|13597.3|136
1643932500000|2022-02-03 23:55:00|13600|13598.5|13598.8|13597.3|13600.3|13598.8|13598.6|13597.1|187
1643932800000|2022-02-04 00:00:00|13598.7|13597.2|13598.9|13597.4|13599.2|13597.7|13595.4|13593.9|437
1643933100000|2022-02-04 00:05:00|13599|13597.5|13601.1|13599.6|13601.2|13599.7|13598.6|13597.1|434
1643933400000|2022-02-04 00:10:00|13601.2|13599.7|13599.8|13598.3|13601.4|13599.9|13599.5|13598|236
1643933700000|2022-02-04 00:15:00|13599.9|13598.4|13600.9|13599.4|13601.1|13599.9|13599.8|13598.3|237
1643934000000|2022-02-04 00:20:00|13600.8|13599.3|13601.8|13600.3|13602.9|13601.6|13600.4|13599.3|269
1643934300000|2022-02-04 00:25:00|13601.9|13600.4|13605.1|13603.6|13605.2|13604.2|13601.7|13600.2|244
1643934600000|2022-02-04 00:30:00|13605.2|13603.7|13605.3|13603.8|13606.2|13605.2|13603.7|13602.4|301
1643934900000|2022-02-04 00:35:00|13605.2|13603.7|13604.5|13603.6|13605.4|13604|13603.6|13602.4|237
1643935200000|2022-02-04 00:40:00|13604.4|13603.5|13608.7|13607.2|13609.6|13608.1|13604.2|13603.3|342
1643935500000|2022-02-04 00:45:00|13608.6|13607.1|13607.3|13605.8|13609|13607.5|13607|13605.5|334
1643935800000|2022-02-04 00:50:00|13607.4|13605.9|13606.3|13604.8|13607.8|13606.3|13605.7|13604.2|398
1643936100000|2022-02-04 00:55:00|13606.1|13604.6|13608.6|13607.1|13608.8|13607.6|13605.9|13604.4|366
1643936400000|2022-02-04 01:00:00|13608.7|13607.2|13610.7|13609.8|13611.4|13610.4|13606.8|13605.3|451
1643936700000|2022-02-04 01:05:00|13610.8|13609.3|13611.8|13610.9|13612.8|13611.5|13610|13608.5|451
1643937000000|2022-02-04 01:10:00|13611.9|13611|13610.3|13608.8|13612.9|13611.5|13609.9|13608.4|318
1643937300000|2022-02-04 01:15:00|13610.2|13608.7|13610.8|13609.3|13612|13610.7|13609.5|13608.1|392
1643937600000|2022-02-04 01:20:00|13610.7|13609.2|13607.7|13606.2|13611|13609.5|13606.3|13605.2|392
1643937900000|2022-02-04 01:25:00|13607.6|13606.1|13608.9|13607.4|13609.7|13608.5|13606.5|13605|233
1643938200000|2022-02-04 01:30:00|13608.8|13607.3|13610.4|13609.5|13612.9|13611.4|13608.3|13607.3|444
1643938500000|2022-02-04 01:35:00|13610.5|13609.6|13604.6|13603.7|13610.7|13609.6|13604.5|13603.3|438
1643938800000|2022-02-04 01:40:00|13604.5|13603.6|13604.1|13602.6|13605.8|13604.5|13603.1|13602|440
1643939100000|2022-02-04 01:45:00|13604.2|13602.7|13603.2|13601.7|13604.3|13602.9|13601.3|13600.2|384
1643939400000|2022-02-04 01:50:00|13603.1|13601.6|13604.9|13604|13606.9|13606|13602.9|13601.4|508
1643939700000|2022-02-04 01:55:00|13604.8|13603.9|13604.3|13603.4|13605.2|13604|13602.2|13601|314
1643940000000|2022-02-04 02:00:00|13604.4|13603.5|13604.7|13603.2|13605.9|13604.7|13603.5|13602.5|298
1643940300000|2022-02-04 02:05:00|13604.6|13603.1|13605.9|13604.4|13606.2|13605|13604.1|13603|349
1643940600000|2022-02-04 02:10:00|13606|13604.5|13609.6|13608.7|13609.9|13609|13605.7|13604.5|389
1643940900000|2022-02-04 02:15:00|13609.7|13608.8|13608.3|13606.8|13611.3|13609.8|13608.2|13606.7|429
1643941200000|2022-02-04 02:20:00|13608.2|13606.7|13604.9|13603.4|13608.8|13607.3|13604.6|13603.1|449
1643941500000|2022-02-04 02:25:00|13604.8|13603.3|13603.4|13602.5|13605.7|13604.2|13602.1|13600.9|340
1643941800000|2022-02-04 02:30:00|13603.5|13602.6|13603.7|13602.2|13604.9|13603.5|13602.5|13601.4|321
1643942100000|2022-02-04 02:35:00|13603.8|13602.3|13604.9|13603.4|13606.9|13605.5|13603.7|13602.3|332
1643942400000|2022-02-04 02:40:00|13605|13603.5|13608.8|13607.3|13609.3|13607.8|13604.8|13603.4|352
1643942700000|2022-02-04 02:45:00|13608.9|13607.4|13609.3|13608.4|13611.8|13610.5|13608.2|13607.2|477
1643943000000|2022-02-04 02:50:00|13609.2|13608.3|13609.9|13608.4|13610.5|13609.4|13608.2|13607.1|396
1643943300000|2022-02-04 02:55:00|13609.8|13608.3|13611|13609.5|13611.4|13610.1|13608.9|13607.6|347
1643943600000|2022-02-04 03:00:00|13611.3|13610.1|13610.8|13609.3|13611.6|13610.3|13610|13608.7|413
1643943900000|2022-02-04 03:05:00|13610.3|13609.4|13609.2|13608.3|13611.8|13610.4|13609.2|13608|405
1643944200000|2022-02-04 03:10:00|13609.3|13608.4|13610.9|13609.4|13611.2|13610|13609.2|13608|383
1643944500000|2022-02-04 03:15:00|13610.8|13609.3|13611.2|13609.7|13612|13610.7|13610.4|13609.1|515
1643944800000|2022-02-04 03:20:00|13611.1|13609.6|13613.7|13612.2|13613.8|13612.3|13611.1|13609.6|231
1643945100000|2022-02-04 03:25:00|13613.8|13612.3|13615.1|13613.6|13615.6|13614.2|13613|13611.5|416
1643945400000|2022-02-04 03:30:00|13615.2|13613.7|13611.8|13610.3|13615.7|13614.5|13611.1|13609.6|441
1643945700000|2022-02-04 03:35:00|13611.9|13610.4|13608.9|13607.4|13612.8|13611.3|13608.7|13607.2|324
1643946000000|2022-02-04 03:40:00|13608.8|13607.3|13609.7|13608.8|13610.5|13609.4|13608.8|13607.3|257
1643946300000|2022-02-04 03:45:00|13609.6|13608.7|13608.3|13606.8|13610.5|13609|13607.6|13606.2|198
1643946600000|2022-02-04 03:50:00|13608.4|13606.9|13609.1|13607.6|13609.6|13608.4|13606.8|13605.7|379
1643946900000|2022-02-04 03:55:00|13609.3|13607.8|13609.6|13608.7|13610.7|13609.3|13608.5|13607.1|279
1643947200000|2022-02-04 04:00:00|13609.8|13608.3|13609.1|13608.2|13610.3|13609.1|13608.1|13606.8|359
1643947500000|2022-02-04 04:05:00|13609|13608.1|13607.6|13606.1|13609.2|13608.3|13607.4|13605.9|247
1643947800000|2022-02-04 04:10:00|13607.7|13606.2|13610.3|13608.8|13610.8|13609.5|13607.7|13606.2|365
1643948100000|2022-02-04 04:15:00|13610.4|13608.9|13609.2|13607.7|13610.5|13609.3|13608.4|13606.9|330
1643948400000|2022-02-04 04:20:00|13609.3|13607.8|13610|13608.5|13610.2|13608.7|13608.3|13607|277
1643948700000|2022-02-04 04:25:00|13609.8|13608.3|13610.3|13608.8|13612.9|13611.8|13609.8|13608.3|365
1643949000000|2022-02-04 04:30:00|13610.6|13609.1|13611|13609.5|13612|13610.5|13609.7|13608.2|315
1643949300000|2022-02-04 04:35:00|13610.8|13609.3|13610.9|13609.4|13611.4|13610.2|13609.9|13608.8|326
1643949600000|2022-02-04 04:40:00|13610.8|13609.3|13612|13610.5|13612.3|13610.8|13610.5|13609.2|219
1643949900000|2022-02-04 04:45:00|13611.9|13610.4|13608.7|13607.2|13612.8|13611.3|13608.3|13607|174
1643950200000|2022-02-04 04:50:00|13608.8|13607.3|13606.5|13605|13608.8|13607.3|13605.5|13604|290
1643950500000|2022-02-04 04:55:00|13606.4|13604.9|13605.2|13603.7|13607|13605.5|13604.9|13603.6|312
1643950800000|2022-02-04 05:00:00|13605.1|13603.6|13605.6|13604.1|13606.2|13605|13605|13603.6|273
1643951100000|2022-02-04 05:05:00|13605.3|13604.4|13601.6|13600.1|13606.3|13605|13601.1|13599.9|437
1643951400000|2022-02-04 05:10:00|13601.7|13600.2|13599.7|13598.2|13603.8|13602.3|13599|13597.7|538
1643951700000|2022-02-04 05:15:00|13599.6|13598.1|13600.6|13599.1|13602.8|13601.3|13599.6|13598.1|483
1643952000000|2022-02-04 05:20:00|13600.5|13599|13602.1|13600.6|13602.4|13600.9|13599.5|13598.5|410
1643952300000|2022-02-04 05:25:00|13602.2|13600.7|13599.5|13598|13603.3|13601.8|13598.6|13597.7|319
1643952600000|2022-02-04 05:30:00|13599.4|13597.9|13597.2|13595.7|13600.2|13598.9|13596.8|13595.4|308
1643952900000|2022-02-04 05:35:00|13597.3|13595.8|13596.9|13595.4|13597.7|13596.2|13595.7|13594.2|182
1643953200000|2022-02-04 05:40:00|13596.8|13595.9|13596.8|13595.3|13598.6|13597.5|13596.2|13595.2|210
1643953500000|2022-02-04 05:45:00|13596.9|13595.4|13599.2|13598.3|13599.7|13598.6|13596.4|13595.3|172
1643953800000|2022-02-04 05:50:00|13599.1|13598.2|13600.1|13598.6|13600.3|13598.8|13597.5|13596|327
1643954100000|2022-02-04 05:55:00|13600|13598.5|13597.7|13596.2|13600.4|13599.1|13596.7|13595.3|415
1643954400000|2022-02-04 06:00:00|13597.5|13596|13594.7|13593.2|13598.9|13597.4|13594.3|13593.1|387
1643954700000|2022-02-04 06:05:00|13594.6|13593.1|13593.3|13592.4|13595.9|13594.6|13593.2|13592.1|364
1643955000000|2022-02-04 06:10:00|13593.4|13592.5|13588.5|13587|13594.1|13592.6|13588|13586.5|355
1643955300000|2022-02-04 06:15:00|13588.4|13586.9|13590.2|13588.7|13590.5|13589.2|13587.9|13586.4|331
1643955600000|2022-02-04 06:20:00|13590.1|13588.6|13587.5|13586|13592|13590.5|13586.9|13585.4|365
1643955900000|2022-02-04 06:25:00|13587.6|13586.1|13586.8|13585.3|13587.6|13586.1|13583|13581.8|540
1643956200000|2022-02-04 06:30:00|13586.7|13585.2|13587|13586.1|13588.9|13587.5|13586.2|13584.7|590
1643956500000|2022-02-04 06:35:00|13587.1|13586.2|13588.9|13588|13591|13589.5|13586.8|13585.4|367
1643956800000|2022-02-04 06:40:00|13589.1|13587.6|13592.3|13590.8|13592.3|13591|13588.3|13587.2|241
1643957100000|2022-02-04 06:45:00|13592.2|13590.7|13590.6|13589.1|13593.7|13592.4|13590.4|13589.1|362
1643957400000|2022-02-04 06:50:00|13590.7|13589.2|13592.6|13591.1|13593.7|13592.7|13590.4|13589|432
1643957700000|2022-02-04 06:55:00|13592.7|13591.2|13591.8|13590.3|13593.4|13592.2|13590.4|13588.9|548
1643958000000|2022-02-04 07:00:00|13592.4|13590.9|13592.7|13591.2|13594.9|13593.7|13591.4|13589.9|671
1643958300000|2022-02-04 07:05:00|13592.3|13591.4|13594.5|13593.6|13596.4|13594.9|13591.8|13590.4|544
1643958600000|2022-02-04 07:10:00|13594.4|13593.5|13593.3|13592.4|13594.7|13593.7|13591.7|13590.2|639
1643958900000|2022-02-04 07:15:00|13593.2|13592.3|13590.5|13589.6|13594.1|13592.8|13589.1|13587.9|701
1643959200000|2022-02-04 07:20:00|13590.8|13589.3|13587|13585.5|13591.1|13589.7|13586.9|13585.4|490
1643959500000|2022-02-04 07:25:00|13586.9|13585.4|13590.9|13589.4|13592.7|13591.3|13586.5|13585.3|692
1643959800000|2022-02-04 07:30:00|13590.8|13589.3|13592.9|13591.4|13594.1|13592.8|13590.3|13589.1|648
1643960100000|2022-02-04 07:35:00|13592.8|13591.3|13590.8|13589.3|13594.3|13592.9|13590.1|13588.8|761
1643960400000|2022-02-04 07:40:00|13590.7|13589.2|13586.6|13585.1|13591.5|13590.2|13586|13584.6|933
1643960700000|2022-02-04 07:45:00|13586.5|13585|13586.7|13585.2|13587.8|13586.7|13583.4|13582|903
1643961000000|2022-02-04 07:50:00|13586.6|13585.1|13584.7|13583.2|13587|13585.5|13583.3|13582.1|750
1643961300000|2022-02-04 07:55:00|13584.8|13583.3|13582.6|13581.1|13586|13584.5|13580.2|13579.3|807
1643961600000|2022-02-04 08:00:00|13582.7|13581.2|13579.2|13577.7|13582.9|13581.4|13574.8|13573.3|1149
1643961900000|2022-02-04 08:05:00|13579.3|13577.8|13576.9|13575.4|13581.8|13580.3|13573.3|13571.8|1091
1643962200000|2022-02-04 08:10:00|13576.8|13575.3|13582.4|13581.5|13584.9|13583.8|13575.9|13575|986
1643962500000|2022-02-04 08:15:00|13582.5|13581.6|13587.5|13586|13588|13587|13580.6|13579.4|911
1643962800000|2022-02-04 08:20:00|13587.4|13585.9|13579.8|13578.9|13587.4|13585.9|13578.7|13577.4|877
1643963100000|2022-02-04 08:25:00|13579.7|13578.8|13580.6|13579.1|13583.1|13581.8|13579.7|13578.3|678
1643963400000|2022-02-04 08:30:00|13580.5|13579|13572.4|13570.9|13583.8|13582.6|13572.2|13570.7|883
1643963700000|2022-02-04 08:35:00|13572.5|13571|13572.4|13571.5|13575.1|13573.8|13571.7|13570.2|769
1643964000000|2022-02-04 08:40:00|13571.9|13571|13570.9|13569.4|13573.3|13572.1|13568.4|13567.3|748
1643964300000|2022-02-04 08:45:00|13570.8|13569.3|13568.8|13567.3|13573|13571.7|13567.8|13566.6|842
1643964600000|2022-02-04 08:50:00|13568.9|13567.4|13567.8|13566.9|13569.9|13568.6|13566.6|13565.4|722
1643964900000|2022-02-04 08:55:00|13567.9|13567|13573|13571.5|13573.5|13572.3|13567.9|13567|902
1643965200000|2022-02-04 09:00:00|13573.1|13571.6|13577.1|13575.6|13577.1|13575.6|13568.2|13566.7|822
1643965500000|2022-02-04 09:05:00|13577|13575.5|13574.6|13573.7|13577.4|13576.3|13573.2|13572.3|815
1643965800000|2022-02-04 09:10:00|13574.7|13573.8|13576.3|13574.8|13580|13578.8|13573.7|13572.5|849
1643966100000|2022-02-04 09:15:00|13576.2|13574.7|13578|13576.5|13578.4|13577.5|13574.5|13573.4|679
1643966400000|2022-02-04 09:20:00|13577.9|13576.4|13575.8|13574.3|13578.3|13577.1|13572.7|13571.8|750
1643966700000|2022-02-04 09:25:00|13575.6|13574.7|13571.9|13570.4|13576.5|13575.4|13570.3|13568.8|695
1643967000000|2022-02-04 09:30:00|13572|13570.5|13575.7|13574.8|13576.4|13574.9|13570.6|13569.1|702
1643967300000|2022-02-04 09:35:00|13575.5|13574.6|13579.6|13578.1|13581.6|13580.4|13574.6|13573.3|711
1643967600000|2022-02-04 09:40:00|13579.5|13578|13572.1|13570.6|13580.1|13578.6|13570.3|13569|765
1643967900000|2022-02-04 09:45:00|13573.2|13572.3|13569.2|13568.3|13575.1|13573.6|13569|13568.1|758
1643968200000|2022-02-04 09:50:00|13569.1|13568.2|13572.4|13571.5|13573.5|13572|13568.5|13567.4|804
1643968500000|2022-02-04 09:55:00|13572.2|13571.3|13569.6|13568.7|13574.1|13573.1|13568.6|13567.6|861
1643968800000|2022-02-04 10:00:00|13569.5|13568.6|13561.7|13560.2|13573.1|13571.7|13561.3|13559.8|1016
1643969100000|2022-02-04 10:05:00|13561.8|13560.3|13555.5|13554|13562.1|13560.6|13551.4|13549.9|1067
1643969400000|2022-02-04 10:10:00|13555.6|13554.1|13562.3|13560.8|13562.5|13561|13553.9|13552.4|1036
1643969700000|2022-02-04 10:15:00|13562.1|13560.6|13558.5|13557|13562.8|13561.3|13557.7|13556.2|786
1643970000000|2022-02-04 10:20:00|13558.4|13556.9|13555.4|13553.9|13560.7|13559.2|13554.9|13553.4|836
1643970300000|2022-02-04 10:25:00|13555.2|13553.7|13560.3|13559.4|13562.2|13560.9|13554.7|13553.2|817
1643970600000|2022-02-04 10:30:00|13560.4|13559.5|13561.6|13560.7|13563.1|13561.9|13559.4|13558.2|844
1643970900000|2022-02-04 10:35:00|13561.7|13560.8|13562.4|13561.5|13563.6|13562.4|13560.5|13559.2|737
1643971200000|2022-02-04 10:40:00|13562.5|13561.6|13559.3|13558.4|13566|13564.6|13558.7|13557.7|885
1643971500000|2022-02-04 10:45:00|13559.6|13558.7|13552.8|13551.3|13561.2|13560|13551.7|13550.7|1150
1643971800000|2022-02-04 10:50:00|13552.9|13551.4|13552.4|13550.9|13557.1|13555.9|13551.4|13550.2|827
1643972100000|2022-02-04 10:55:00|13552.5|13551.6|13556.6|13555.7|13559.9|13558.7|13551.9|13550.5|752
1643972400000|2022-02-04 11:00:00|13557|13555.5|13557.6|13556.7|13562.3|13561.2|13556.4|13555.2|912
1643972700000|2022-02-04 11:05:00|13558|13556.5|13556.5|13555.6|13561.7|13560.4|13555.7|13554.8|919
1643973000000|2022-02-04 11:10:00|13556.4|13555.5|13558|13556.5|13559.9|13558.6|13555.5|13554.4|844
1643973300000|2022-02-04 11:15:00|13558.1|13556.6|13561.4|13559.9|13564.1|13562.7|13557.7|13556.4|816
1643973600000|2022-02-04 11:20:00|13561.7|13560.2|13558.5|13557|13565.4|13563.9|13558.4|13556.9|855
1643973900000|2022-02-04 11:25:00|13558.4|13556.9|13563.1|13561.6|13564.9|13563.9|13558.3|13556.9|896
1643974200000|2022-02-04 11:30:00|13562.8|13561.9|13568|13566.5|13570|13568.7|13561.7|13560.5|712
1643974500000|2022-02-04 11:35:00|13568.1|13566.6|13566.9|13565.4|13568.8|13567.6|13564.3|13562.9|805
1643974800000|2022-02-04 11:40:00|13566.8|13565.3|13569.8|13568.3|13571.7|13570.5|13565.4|13564|730
1643975100000|2022-02-04 11:45:00|13569.9|13568.4|13566.5|13565|13570|13568.6|13562.7|13561.5|713
1643975400000|2022-02-04 11:50:00|13566.6|13565.1|13570.9|13569.4|13572.9|13571.4|13562.7|13561.3|857
1643975700000|2022-02-04 11:55:00|13571|13569.5|13572.9|13572|13574.2|13572.9|13567.7|13566.3|992
1643976000000|2022-02-04 12:00:00|13573|13572.1|13575.2|13574.3|13576.2|13575.3|13572.3|13571.3|848
1643976300000|2022-02-04 12:05:00|13575.3|13574.4|13576.9|13575.4|13577.6|13576.3|13573.3|13572.1|649
1643976600000|2022-02-04 12:10:00|13576.4|13575.5|13578.3|13577.4|13579.1|13577.6|13573.7|13572.6|829
1643976900000|2022-02-04 12:15:00|13578.4|13577.5|13575.9|13574.4|13580.2|13579.3|13575.3|13574|894
1643977200000|2022-02-04 12:20:00|13575.7|13574.2|13572.6|13571.7|13576.3|13575|13571.2|13570|753
1643977500000|2022-02-04 12:25:00|13572.9|13571.4|13575|13573.5|13575.8|13574.4|13572.1|13570.8|802
1643977800000|2022-02-04 12:30:00|13574.6|13573.7|13569.7|13568.8|13575.8|13574.7|13568.5|13567.3|799
1643978100000|2022-02-04 12:35:00|13569.6|13568.7|13569.8|13568.3|13570.6|13569.7|13566.9|13566|668
1643978400000|2022-02-04 12:40:00|13569.9|13568.4|13565.8|13564.3|13570.5|13569.6|13565.4|13564.1|631
1643978700000|2022-02-04 12:45:00|13565.5|13564.6|13566.3|13565.4|13567|13565.7|13562.5|13561.2|739
1643979000000|2022-02-04 12:50:00|13566.2|13565.3|13564.2|13563.3|13566.7|13565.4|13563.9|13562.7|650
1643979300000|2022-02-04 12:55:00|13564.1|13563.2|13559|13557.5|13564.7|13563.4|13558.1|13556.8|951
1643979600000|2022-02-04 13:00:00|13559.1|13557.6|13555.1|13553.6|13560.7|13559.2|13552.5|13551|949
1643979900000|2022-02-04 13:05:00|13555.2|13553.7|13552.9|13551.4|13556.7|13555.2|13551.1|13549.6|749
1643980200000|2022-02-04 13:10:00|13552.8|13551.3|13553.5|13552|13554.2|13552.8|13549.8|13548.3|731
1643980500000|2022-02-04 13:15:00|13552.9|13551.8|13550.4|13549.5|13553.6|13552.5|13547.5|13546.4|850
1643980800000|2022-02-04 13:20:00|13550.5|13549.6|13546.4|13544.9|13551.6|13550.1|13540.7|13539.5|970
1643981100000|2022-02-04 13:25:00|13546.6|13545.1|13550.2|13545.1|13554|13550.7|13545.4|13541.2|941
1643981400000|2022-02-04 13:30:00|13549.6|13544.8|13508.6|13507.1|13553.9|13545.1|13506.9|13505.4|2258
1643981700000|2022-02-04 13:35:00|13508.8|13507.3|13521.2|13519.7|13528.4|13526.9|13505.7|13504.2|1951
1643982000000|2022-02-04 13:40:00|13521.6|13520.1|13512|13510.5|13523.2|13521.7|13511.4|13510|1615
1643982300000|2022-02-04 13:45:00|13511.8|13510.3|13515.3|13513.8|13520.7|13519.2|13508.8|13507.9|1612
1643982600000|2022-02-04 13:50:00|13515.2|13513.7|13512.4|13510.9|13515.5|13514|13507.4|13506.1|1685
1643982900000|2022-02-04 13:55:00|13512|13511.1|13512.5|13511.6|13515.2|13514|13507.4|13506.2|1433
1643983200000|2022-02-04 14:00:00|13512.8|13511.9|13516|13515.1|13518.8|13517.6|13508.4|13507.5|1282
1643983500000|2022-02-04 14:05:00|13515.9|13515|13522.5|13521.6|13523.9|13523|13512.5|13511.6|1230
1643983800000|2022-02-04 14:10:00|13522.6|13521.7|13527.3|13526.4|13529.3|13528.2|13522.3|13521.4|1247
1643984100000|2022-02-04 14:15:00|13527.2|13526.3|13526.4|13525.5|13532.6|13531.4|13524.7|13523.8|1261
1643984400000|2022-02-04 14:20:00|13526.6|13525.7|13528.9|13528|13529.9|13529|13523.8|13522.4|1156
1643984700000|2022-02-04 14:25:00|13528.8|13527.9|13527.9|13527|13531.6|13530.5|13526.5|13525.4|936
1643985000000|2022-02-04 14:30:00|13528|13527.1|13523.6|13522.7|13528.4|13527.5|13522.8|13521.9|817
1643985300000|2022-02-04 14:35:00|13523.7|13522.8|13524.3|13523.4|13526.2|13525|13517.5|13516.3|910
1643985600000|2022-02-04 14:40:00|13524.6|13523.7|13535.8|13534.9|13538.2|13536.9|13524.6|13523.6|1143
1643985900000|2022-02-04 14:45:00|13535.9|13535|13527.7|13526.8|13537.4|13536.1|13527|13526|1304
1643986200000|2022-02-04 14:50:00|13527.6|13526.7|13523.6|13522.7|13532.2|13531|13522.7|13521.5|1210
1643986500000|2022-02-04 14:55:00|13523.9|13522.4|13531.2|13529.7|13536|13534.6|13522.9|13521.5|1310
1643986800000|2022-02-04 15:00:00|13531.4|13529.9|13539|13537.5|13540.2|13538.9|13527.6|13526.2|1293
1643987100000|2022-02-04 15:05:00|13538.9|13537.4|13525.8|13524.3|13540.7|13539.2|13523.7|13522.2|1287
1643987400000|2022-02-04 15:10:00|13525.9|13524.4|13525.2|13523.7|13526.5|13525.6|13519.5|13518.4|1125
1643987700000|2022-02-04 15:15:00|13525.1|13523.6|13527.3|13526.4|13530.3|13528.9|13523.2|13522|1096
1643988000000|2022-02-04 15:20:00|13527|13526.1|13533.9|13532.4|13536.5|13535.5|13526.7|13525.4|1013
1643988300000|2022-02-04 15:25:00|13533.7|13532.8|13535.5|13534.6|13539.9|13538.8|13532.4|13531.3|950
1643988600000|2022-02-04 15:30:00|13535.6|13534.7|13538.6|13537.1|13540|13538.9|13530.9|13529.8|1131
1643988900000|2022-02-04 15:35:00|13538.7|13537.2|13529.8|13528.9|13538.7|13537.6|13528.3|13527.3|1180
1643989200000|2022-02-04 15:40:00|13529.9|13529|13526|13524.5|13530.7|13529.6|13522.5|13521.2|1111
1643989500000|2022-02-04 15:45:00|13526.1|13524.6|13523.9|13522.4|13527|13525.9|13517.7|13516.2|1289
1643989800000|2022-02-04 15:50:00|13523.8|13522.3|13533.2|13531.7|13533.9|13532.6|13519.7|13518.2|1441
1643990100000|2022-02-04 15:55:00|13532.8|13531.3|13530.6|13529.7|13534.5|13533|13530.1|13529.1|1261
1643990400000|2022-02-04 16:00:00|13530.8|13529.9|13531.4|13529.9|13535.8|13534.6|13529.6|13528.7|1056
1643990700000|2022-02-04 16:05:00|13531.5|13530|13531.1|13529.6|13531.9|13530.4|13524.9|13523.5|1128
1643991000000|2022-02-04 16:10:00|13530.5|13529.8|13531.7|13530.2|13534.2|13532.9|13527.7|13526.4|912
1643991300000|2022-02-04 16:15:00|13531.8|13530.3|13533.7|13532.2|13534.9|13533.6|13529.4|13528.2|882
1643991600000|2022-02-04 16:20:00|13533.6|13532.1|13533.6|13532.7|13534|13532.8|13528.9|13528|726
1643991900000|2022-02-04 16:25:00|13533.5|13532.6|13549.1|13547.6|13550.2|13548.7|13533.5|13532.5|884
1643992200000|2022-02-04 16:30:00|13549.2|13547.7|13550.3|13549.4|13552.2|13550.9|13547.2|13546.1|933
1643992500000|2022-02-04 16:35:00|13550.4|13549.5|13541.6|13540.7|13551.1|13550|13541.5|13540.6|830
1643992800000|2022-02-04 16:40:00|13541.7|13540.8|13545.5|13544.6|13547.9|13546.7|13541.6|13540.7|692
1643993100000|2022-02-04 16:45:00|13545.4|13544.5|13544.2|13542.7|13548.4|13547.5|13543.9|13542.4|716
1643993400000|2022-02-04 16:50:00|13544.3|13542.8|13542.9|13541.4|13546|13544.8|13542|13541.1|706
1643993700000|2022-02-04 16:55:00|13542.7|13542|13542.7|13541.8|13547.8|13546.7|13542.3|13541.4|738
1643994000000|2022-02-04 17:00:00|13542.6|13541.7|13541.7|13540.2|13545.2|13544|13540.1|13539.2|653
1643994300000|2022-02-04 17:05:00|13541.8|13540.3|13540.5|13539|13544.2|13543.1|13539.3|13538.2|694
1643994600000|2022-02-04 17:10:00|13540.2|13539.3|13539.5|13538|13541.6|13540.4|13535.6|13534.1|632
1643994900000|2022-02-04 17:15:00|13539.6|13538.1|13540.6|13539.1|13541.6|13540.2|13536.4|13534.9|603
1643995200000|2022-02-04 17:20:00|13540.7|13539.2|13537|13535.5|13540.9|13539.6|13534.5|13533.3|555
1643995500000|2022-02-04 17:25:00|13536.9|13535.4|13537.2|13535.7|13539|13537.5|13535.6|13534.1|459
1643995800000|2022-02-04 17:30:00|13537.4|13536.5|13543.1|13541.6|13544|13542.5|13537.4|13536.3|501
1643996100000|2022-02-04 17:35:00|13542.6|13541.7|13542.7|13541.2|13543.9|13542.8|13540.1|13539.2|494
1643996400000|2022-02-04 17:40:00|13542.6|13541.1|13541.2|13539.7|13546.3|13545|13539.2|13538.2|697
1643996700000|2022-02-04 17:45:00|13541.1|13539.6|13537.8|13536.3|13541.9|13540.4|13536.4|13534.9|569
1643997000000|2022-02-04 17:50:00|13537.9|13536.4|13537.5|13536|13539.8|13538.3|13536.2|13534.9|597
1643997300000|2022-02-04 17:55:00|13537.6|13536.1|13535.8|13534.3|13538.5|13537.4|13534.1|13532.9|646
1643997600000|2022-02-04 18:00:00|13535.9|13534.4|13538.9|13537.4|13539.3|13538.2|13531.6|13530.3|810
1643997900000|2022-02-04 18:05:00|13538.8|13537.9|13548.2|13546.7|13548.3|13546.8|13538.7|13537.4|540
1643998200000|2022-02-04 18:10:00|13548.3|13546.8|13547.9|13546.4|13548.8|13547.3|13546.9|13545.4|441
1643998500000|2022-02-04 18:15:00|13547.7|13546.2|13544.5|13543|13548.1|13546.6|13543.4|13542.1|477
1643998800000|2022-02-04 18:20:00|13544.7|13543.2|13547.9|13546.4|13548.5|13547.3|13544|13542.6|512
1643999100000|2022-02-04 18:25:00|13547.8|13546.3|13542.3|13540.8|13548|13546.7|13540.7|13539.2|474
1643999400000|2022-02-04 18:30:00|13542.2|13540.7|13543.7|13542.2|13544.7|13543.2|13540.9|13539.4|436
1643999700000|2022-02-04 18:35:00|13543.6|13542.1|13540.7|13539.2|13544.1|13542.6|13539|13537.5|415
1644000000000|2022-02-04 18:40:00|13540.8|13539.3|13542.8|13541.3|13543.4|13542.3|13540.8|13539.3|403
1644000300000|2022-02-04 18:45:00|13542.7|13541.2|13543.5|13542|13543.9|13542.6|13540.8|13539.5|389
1644000600000|2022-02-04 18:50:00|13543.6|13542.1|13543.7|13542.2|13544.4|13543|13541.8|13540.3|372
1644000900000|2022-02-04 18:55:00|13543.6|13542.1|13542.9|13542|13543.9|13542.7|13541.6|13540.1|534
1644001200000|2022-02-04 19:00:00|13543|13542.1|13545|13543.5|13547|13545.7|13543|13542.1|672
1644001500000|2022-02-04 19:05:00|13544.9|13543.4|13545.4|13544.5|13546.2|13544.9|13543.7|13542.7|621
1644001800000|2022-02-04 19:10:00|13545.3|13544.4|13543.5|13542|13545.4|13544.5|13542.1|13540.6|540
1644002100000|2022-02-04 19:15:00|13543.6|13542.1|13539.4|13538.5|13544.9|13543.8|13539.4|13538.5|419
1644002400000|2022-02-04 19:20:00|13539.3|13538.4|13538.5|13537|13539.6|13538.5|13537.2|13536|471
1644002700000|2022-02-04 19:25:00|13538.6|13537.1|13539.5|13538|13541|13540|13537.2|13536.1|507
1644003000000|2022-02-04 19:30:00|13539.6|13538.1|13540.9|13539.4|13541.8|13540.6|13537.3|13536|524
1644003300000|2022-02-04 19:35:00|13540.8|13539.3|13541.6|13540.1|13541.8|13540.5|13539.3|13537.8|492
1644003600000|2022-02-04 19:40:00|13541.7|13540.2|13538.8|13537.3|13541.9|13540.7|13538.5|13537|391
1644003900000|2022-02-04 19:45:00|13538.6|13537.1|13536.2|13535.3|13538.7|13537.6|13534.8|13533.4|417
1644004200000|2022-02-04 19:50:00|13536.1|13535.2|13534.9|13533.4|13536.9|13535.7|13534.1|13532.7|550
1644004500000|2022-02-04 19:55:00|13534.8|13533.3|13529.3|13528.4|13535.4|13534.2|13528.1|13526.7|630
1644004800000|2022-02-04 20:00:00|13529.6|13528.7|13532.3|13530.8|13533.8|13532.3|13529.6|13528.7|568
1644005100000|2022-02-04 20:05:00|13532.2|13530.7|13532.5|13531|13534.8|13533.3|13532|13530.5|429
1644005400000|2022-02-04 20:10:00|13532.1|13530.6|13534.6|13533.1|13535|13533.8|13531.9|13530.4|426
1644005700000|2022-02-04 20:15:00|13535|13533.5|13533.6|13532.1|13535.3|13533.8|13532|13530.5|551
1644006000000|2022-02-04 20:20:00|13533.7|13532.2|13532.7|13531.2|13534.6|13533.2|13531.6|13530.1|532
1644006300000|2022-02-04 20:25:00|13532.6|13531.1|13532.5|13531|13534.7|13533.2|13531.9|13530.4|393
1644006600000|2022-02-04 20:30:00|13532.6|13531.1|13536.3|13534.8|13538.7|13537.2|13530.9|13529.7|585
1644006900000|2022-02-04 20:35:00|13536.4|13534.9|13534.8|13533.3|13537.1|13535.6|13533.5|13532.3|500
1644007200000|2022-02-04 20:40:00|13534.7|13533.2|13532.5|13531|13535.1|13534|13532.5|13531|420
1644007500000|2022-02-04 20:45:00|13532.4|13530.9|13531.7|13530.2|13534.7|13533.2|13530.7|13529.4|458
1644007800000|2022-02-04 20:50:00|13531.9|13530.4|13533.4|13531.9|13534.9|13533.4|13531.8|13530.3|310
1644008100000|2022-02-04 20:55:00|13533|13531.5|13531.7|13530.2|13534|13532.6|13529.5|13528|543
1644008400000|2022-02-04 21:00:00|13531.6|13530.1|13531.9|13530.4|13532.9|13531.4|13530.5|13529|462
1644008700000|2022-02-04 21:05:00|13532|13530.5|13530.3|13528.8|13532|13530.5|13529.8|13528.3|227
1644009000000|2022-02-04 21:10:00|13530.4|13528.9|13529.5|13528|13530.5|13529|13528.9|13527.7|233
1644009300000|2022-02-04 21:15:00|13529.6|13528.1|13529.9|13528.4|13530.1|13528.6|13525.8|13524.3|254
1644009600000|2022-02-04 21:20:00|13529.6|13528.1|13528.1|13526.6|13529.6|13528.1|13527.4|13525.9|145
1644009900000|2022-02-04 21:25:00|13527.9|13526.4|13525.7|13524.2|13528.4|13526.9|13525.5|13524|243
1644010200000|2022-02-04 21:30:00|13525.8|13524.3|13527|13525.5|13527.8|13526.3|13525.1|13523.6|214
1644010500000|2022-02-04 21:35:00|13526.9|13525.4|13526.8|13525.3|13527.7|13526.2|13526|13524.5|92
1644010800000|2022-02-04 21:40:00|13527|13525.5|13524.9|13523.4|13527.1|13525.6|13524.7|13523.2|75
1644011100000|2022-02-04 21:45:00|13524.8|13523.3|13525.2|13523.7|13527.5|13526|13524.8|13523.3|217
1644011400000|2022-02-04 21:50:00|13525.3|13523.8|13529.3|13527.8|13529.5|13528|13524.6|13523.1|192
1644011700000|2022-02-04 21:55:00|13529.2|13527.7|13533|13522|13540.5|13529.5|13528.2|13517.7|508
1644181200000|2022-02-06 21:00:00|13562.4|13541.4|13562.5|13541.5|13564.5|13543.5|13560.1|13539.1|34
1644181500000|2022-02-06 21:05:00|13562.6|13541.6|13564.6|13543.6|13564.6|13543.6|13559.8|13538.8|27
1644181800000|2022-02-06 21:10:00|13560|13539|13560.3|13539.3|13564.3|13543.3|13559.8|13538.8|35
1644182100000|2022-02-06 21:15:00|13561.8|13540.8|13560.6|13539.6|13564.3|13543.3|13559.8|13538.8|44
1644182400000|2022-02-06 21:20:00|13559.8|13538.8|13560.6|13539.6|13564.4|13543.4|13549.2|13528.7|59
1644182700000|2022-02-06 21:25:00|13560.1|13539.1|13562.1|13541.1|13564.7|13543.7|13560.1|13539.1|35
1644183000000|2022-02-06 21:30:00|13564|13543|13559.5|13538.5|13564|13543|13559.5|13538.5|19
1644183300000|2022-02-06 21:35:00|13563.1|13542.1|13559.5|13538.5|13564|13543|13559.5|13538.5|17
1644183600000|2022-02-06 21:40:00|13564.4|13543.4|13564|13543|13564.4|13543.4|13559.5|13538.5|15
1644183900000|2022-02-06 21:45:00|13561.3|13540.3|13559.8|13538.8|13564|13543|13559.5|13538.5|17
1644184200000|2022-02-06 21:50:00|13564|13543|13564|13543|13564|13543|13559.5|13538.5|8
1644184500000|2022-02-06 21:55:00|13563.1|13542.1|13562.9|13541.9|13564|13543|13559.7|13538.7|20
1644184800000|2022-02-06 22:00:00|13563.2|13542.2|13542.3|13533.3|13564|13543|13540.8|13527.4|214
1644185100000|2022-02-06 22:05:00|13542.8|13533.4|13541.3|13532.7|13544.2|13535.2|13540.7|13531|164
1644185400000|2022-02-06 22:10:00|13540.8|13532.6|13543.2|13533.1|13561.2|13550.2|13537.1|13526.1|357
1644185700000|2022-02-06 22:15:00|13543.1|13533.2|13539.4|13530.9|13543.2|13534.4|13536.7|13526.5|260
1644186000000|2022-02-06 22:20:00|13539.6|13530.8|13537.5|13532.2|13539.8|13533.5|13537.5|13528.6|150
1644186300000|2022-02-06 22:25:00|13537.7|13531.5|13539.6|13530.7|13539.6|13533.6|13537|13527.3|129
1644186600000|2022-02-06 22:30:00|13539.7|13531.7|13539.3|13530.6|13540.4|13532.5|13536.6|13526.1|227
1644186900000|2022-02-06 22:35:00|13539.2|13530.8|13536.9|13531|13539.3|13532.4|13536.6|13528.1|159
1644187200000|2022-02-06 22:40:00|13537.3|13531.2|13535.7|13531.2|13538.1|13531.6|13535.3|13528.7|143
1644187500000|2022-02-06 22:45:00|13536|13531.4|13535.1|13530.3|13537.4|13531.5|13533.1|13525.2|282
1644187800000|2022-02-06 22:50:00|13535.2|13530.2|13535.8|13530.6|13537.7|13531.9|13534.1|13526.2|312
1644188100000|2022-02-06 22:55:00|13535.9|13531|13535.7|13530.4|13536.7|13531.2|13535.2|13529.1|171
1644188400000|2022-02-06 23:00:00|13536.1|13530.2|13534.3|13530.1|13538.6|13531.1|13533.2|13525.6|906
1644188700000|2022-02-06 23:05:00|13534.4|13530.2|13533.5|13531|13534.4|13531.5|13532.6|13530.2|420
1644189000000|2022-02-06 23:10:00|13533.9|13531.2|13534.3|13531.6|13535.5|13533|13533.5|13530.6|457
1644189300000|2022-02-06 23:15:00|13534.2|13531.7|13534.5|13533|13535.7|13533.1|13533.4|13531.5|314
1644189600000|2022-02-06 23:20:00|13534.6|13533.1|13534.8|13533.3|13535.4|13533.9|13534.4|13532.4|192
1644189900000|2022-02-06 23:25:00|13534.9|13533.4|13534.6|13533.1|13535.1|13533.6|13533.5|13531.5|156
1644190200000|2022-02-06 23:30:00|13534.5|13533|13535.4|13533.9|13536.5|13534.9|13534.4|13532.9|175
1644190500000|2022-02-06 23:35:00|13535.5|13534|13534.8|13533.3|13535.6|13534.1|13534.3|13532.7|142
1644190800000|2022-02-06 23:40:00|13534.9|13533.4|13534.4|13532.9|13536.5|13534.5|13534.2|13532.5|193
1644191100000|2022-02-06 23:45:00|13534.3|13532.8|13535.2|13533.7|13536.1|13534.4|13534.3|13532.6|137
1644191400000|2022-02-06 23:50:00|13535.3|13533.8|13531.9|13530.4|13535.9|13533.8|13531|13529.2|198
1644191700000|2022-02-06 23:55:00|13532|13530.5|13533.7|13532.2|13534.3|13532.3|13532|13530.1|178
1644192000000|2022-02-07 00:00:00|13533.8|13532.3|13532|13530.5|13533.9|13532.4|13531.2|13529.6|319
1644192300000|2022-02-07 00:05:00|13531.9|13530.4|13532.8|13531.3|13534.2|13532.7|13531.3|13530|283
1644192600000|2022-02-07 00:10:00|13532.9|13531.4|13533.7|13532.2|13533.9|13532.4|13531.7|13530.2|340
1644192900000|2022-02-07 00:15:00|13533.8|13532.3|13530.4|13528.9|13534|13532.5|13530.1|13528.6|410
1644193200000|2022-02-07 00:20:00|13530.1|13528.6|13530.5|13529|13531|13529.5|13529.4|13527.9|326
1644193500000|2022-02-07 00:25:00|13530.4|13528.9|13531.5|13530|13532.1|13530.6|13529.6|13528.1|256
1644193800000|2022-02-07 00:30:00|13531.4|13529.9|13532|13530.5|13532.2|13530.7|13530.2|13528.7|244
1644194100000|2022-02-07 00:35:00|13532.1|13530.6|13532.9|13531.4|13532.9|13531.4|13530.2|13528.5|231
1644194400000|2022-02-07 00:40:00|13533.3|13531.8|13533.3|13531.8|13534.7|13533.1|13532.7|13531.2|290
1644194700000|2022-02-07 00:45:00|13533.4|13531.9|13531.6|13530.1|13533.5|13532|13531.2|13529.7|293
1644195000000|2022-02-07 00:50:00|13531.8|13530.3|13532.4|13530.9|13533.5|13532|13530.8|13529.3|380
1644195300000|2022-02-07 00:55:00|13532.5|13531|13531.4|13529.9|13532.5|13531|13531|13529.5|266
1644195600000|2022-02-07 01:00:00|13531.6|13530.1|13536.7|13535.2|13537.1|13535.6|13531.6|13530.1|326
1644195900000|2022-02-07 01:05:00|13536.6|13535.1|13528.8|13527.3|13536.7|13535.2|13528.4|13527|551
1644196200000|2022-02-07 01:10:00|13528.7|13527.2|13534.7|13533.2|13535.2|13533.2|13527.9|13526.4|510
1644196500000|2022-02-07 01:15:00|13534.6|13533.1|13533.7|13532.2|13537.4|13535.9|13532.6|13531.1|630
1644196800000|2022-02-07 01:20:00|13533.9|13532.4|13533.7|13532.2|13534.7|13533.4|13531.3|13529.8|540
1644197100000|2022-02-07 01:25:00|13533.6|13532.1|13534.8|13533.3|13536|13534.9|13533.5|13532|410
1644197400000|2022-02-07 01:30:00|13534.9|13533.4|13533.5|13532|13535.4|13533.9|13531.7|13530.6|410
1644197700000|2022-02-07 01:35:00|13533.7|13532.2|13537|13535.5|13537.6|13536.1|13533.4|13531.9|421
1644198000000|2022-02-07 01:40:00|13536.6|13535.7|13532.7|13531.2|13537|13535.9|13531.8|13530.6|441
1644198300000|2022-02-07 01:45:00|13532.6|13531.1|13534.7|13533.2|13534.7|13533.3|13531.8|13530.3|337
1644198600000|2022-02-07 01:50:00|13534.6|13533.1|13533.9|13532.4|13535.1|13533.9|13533.3|13532.1|231
1644198900000|2022-02-07 01:55:00|13533.8|13532.3|13533.7|13532.2|13534.9|13533.4|13532.6|13531.3|247
1644199200000|2022-02-07 02:00:00|13533.8|13532.3|13533.8|13532.3|13536|13534.5|13533.4|13532.1|343
1644199500000|2022-02-07 02:05:00|13533.9|13532.4|13532.8|13531.3|13534.9|13533.4|13531.4|13530.2|380
1644199800000|2022-02-07 02:10:00|13532.7|13531.2|13532.8|13531.3|13532.9|13531.6|13530.2|13528.7|336
1644200100000|2022-02-07 02:15:00|13532.7|13531.2|13531|13529.5|13534|13532.8|13530.6|13529.1|371
1644200400000|2022-02-07 02:20:00|13530.9|13529.4|13529.5|13528.6|13532.3|13530.8|13528.5|13527.5|318
1644200700000|2022-02-07 02:25:00|13529.8|13528.3|13528.7|13527.2|13530.8|13529.3|13528.6|13527.1|310
1644201000000|2022-02-07 02:30:00|13528.8|13527.3|13527.9|13526.4|13530.2|13528.7|13526.6|13525.3|472
1644201300000|2022-02-07 02:35:00|13527.8|13526.3|13520.9|13519.4|13528.3|13526.8|13520.7|13519.2|565
1644201600000|2022-02-07 02:40:00|13520.8|13519.3|13521.6|13520.1|13523.3|13521.8|13520.3|13518.8|469
1644201900000|2022-02-07 02:45:00|13521.5|13520|13520|13519.1|13522.1|13520.6|13519.6|13518.2|350
1644202200000|2022-02-07 02:50:00|13519.9|13519|13519.9|13518.4|13521.4|13520|13519.4|13518|379
1644202500000|2022-02-07 02:55:00|13519.4|13518.5|13518.3|13516.8|13521.7|13520.7|13518.2|13516.7|407
1644202800000|2022-02-07 03:00:00|13518.4|13516.9|13517.9|13516.4|13519.8|13518.4|13517.7|13516.3|355
1644203100000|2022-02-07 03:05:00|13518|13516.5|13516.6|13515.1|13518.4|13517.2|13516.4|13514.9|384
1644203400000|2022-02-07 03:10:00|13516.8|13515.3|13518.5|13517|13518.7|13517.3|13516|13514.8|366
1644203700000|2022-02-07 03:15:00|13518.4|13516.9|13519.1|13518.2|13519.9|13518.7|13518.1|13516.6|298
1644204000000|2022-02-07 03:20:00|13519.3|13517.8|13520.7|13519.8|13521.8|13520.7|13518.6|13517.5|240
1644204300000|2022-02-07 03:25:00|13520.9|13520|13522.3|13520.8|13523.3|13522|13520.7|13519.8|311
1644204600000|2022-02-07 03:30:00|13522.2|13520.7|13522.3|13521.4|13522.9|13521.6|13521.3|13520.1|260
1644204900000|2022-02-07 03:35:00|13522.2|13521.3|13524.7|13523.2|13524.8|13523.8|13522.1|13521.1|368
1644205200000|2022-02-07 03:40:00|13524.8|13523.3|13525.7|13524.2|13527.1|13525.6|13524.5|13523.1|320
1644205500000|2022-02-07 03:45:00|13525.8|13524.3|13525.8|13524.3|13525.9|13524.6|13524.1|13522.7|267
1644205800000|2022-02-07 03:50:00|13525.7|13524.2|13524.7|13523.2|13526|13524.8|13523.9|13522.4|206
1644206100000|2022-02-07 03:55:00|13524.8|13523.3|13524.6|13523.1|13525.7|13524.2|13523.7|13522.3|259
1644206400000|2022-02-07 04:00:00|13524.7|13523.2|13527.3|13525.8|13527.4|13525.9|13523.7|13522.4|253
1644206700000|2022-02-07 04:05:00|13527.4|13525.9|13528.5|13527|13530|13528.8|13527.3|13525.9|216
1644207000000|2022-02-07 04:10:00|13528.4|13526.9|13530.3|13528.8|13530.6|13529.1|13528.4|13526.9|225
1644207300000|2022-02-07 04:15:00|13530.4|13528.9|13529.7|13528.2|13530.6|13529.1|13529.6|13528.1|273
1644207600000|2022-02-07 04:20:00|13529.8|13528.3|13531.7|13530.2|13531.8|13530.3|13529.7|13528.2|237
1644207900000|2022-02-07 04:25:00|13531.8|13530.3|13531.5|13530|13531.9|13530.4|13530.7|13529.2|253
1644208200000|2022-02-07 04:30:00|13531.4|13529.9|13529.8|13528.3|13531.7|13530.6|13528.5|13527|277
1644208500000|2022-02-07 04:35:00|13529.9|13528.4|13529.7|13528.2|13530.4|13528.9|13529.3|13528|200
1644208800000|2022-02-07 04:40:00|13529.8|13528.3|13530.5|13529|13531.6|13530.1|13529.6|13528.1|217
1644209100000|2022-02-07 04:45:00|13530.4|13528.9|13529.7|13528.2|13530.8|13529.3|13529.5|13528|206
1644209400000|2022-02-07 04:50:00|13529.6|13528.1|13527.9|13526.4|13529.8|13528.3|13527.6|13526.1|220
1644209700000|2022-02-07 04:55:00|13528|13526.5|13529.4|13527.9|13530|13528.6|13527.5|13526.2|262
1644210000000|2022-02-07 05:00:00|13529.3|13527.8|13529.6|13528.1|13531.4|13529.9|13528.8|13527.8|297
1644210300000|2022-02-07 05:05:00|13529.7|13528.2|13528.8|13527.3|13529.9|13528.5|13528|13526.5|209
1644210600000|2022-02-07 05:10:00|13528.9|13527.4|13528.7|13527.2|13530.5|13529|13528.7|13527.2|167
1644210900000|2022-02-07 05:15:00|13528.6|13527.1|13526.3|13525.4|13529|13527.5|13526.2|13524.7|262
1644211200000|2022-02-07 05:20:00|13526.4|13525.5|13524.5|13523|13526.9|13525.7|13523.9|13522.8|310
1644211500000|2022-02-07 05:25:00|13524.4|13522.9|13523.3|13521.8|13524.4|13523.3|13522.8|13521.3|252
1644211800000|2022-02-07 05:30:00|13523.1|13521.6|13523.6|13522.1|13523.9|13522.6|13522.1|13520.9|307
1644212100000|2022-02-07 05:35:00|13523.7|13522.2|13522.9|13521.4|13523.8|13522.3|13521.7|13520.6|238
1644212400000|2022-02-07 05:40:00|13522.8|13521.3|13520.8|13519.3|13523.5|13522|13519.6|13518.4|309
1644212700000|2022-02-07 05:45:00|13520.7|13519.2|13521.9|13520.4|13522.3|13520.8|13518.6|13517.3|309
1644213000000|2022-02-07 05:50:00|13522|13520.5|13521.7|13520.8|13523.7|13522.3|13521.6|13520.3|338
1644213300000|2022-02-07 05:55:00|13521.8|13520.9|13521.5|13520|13522.3|13521.1|13519.5|13518|444
1644213600000|2022-02-07 06:00:00|13521.6|13520.1|13522.4|13520.9|13523.1|13521.6|13520.2|13518.9|359
1644213900000|2022-02-07 06:05:00|13522.3|13520.8|13522.9|13521.4|13524.7|13523.3|13522.1|13520.6|344
1644214200000|2022-02-07 06:10:00|13523|13521.5|13523|13521.5|13524.2|13522.7|13521.7|13520.2|294
1644214500000|2022-02-07 06:15:00|13522.9|13521.4|13522.3|13520.8|13524.1|13522.6|13520.6|13519.5|407
1644214800000|2022-02-07 06:20:00|13522.4|13520.9|13524.4|13522.9|13525|13523.7|13522|13520.5|289
1644215100000|2022-02-07 06:25:00|13524.5|13523|13523.6|13522.1|13524.8|13523.3|13523.2|13521.7|235
1644215400000|2022-02-07 06:30:00|13523.7|13522.2|13524|13522.5|13525.8|13524.6|13523.3|13521.9|392
1644215700000|2022-02-07 06:35:00|13524.1|13522.6|13521.2|13519.7|13524.2|13522.7|13520.9|13519.4|283
1644216000000|2022-02-07 06:40:00|13521.1|13519.6|13521.6|13520.1|13522.6|13521.1|13521|13519.5|331
1644216300000|2022-02-07 06:45:00|13521.7|13520.2|13524.7|13523.2|13524.7|13523.2|13521.7|13520.2|345
1644216600000|2022-02-07 06:50:00|13524.6|13523.1|13526.7|13525.2|13527|13525.5|13523.6|13522.1|416
1644216900000|2022-02-07 06:55:00|13526.6|13525.1|13525.4|13523.9|13527|13525.5|13524.8|13523.3|371
1644217200000|2022-02-07 07:00:00|13525|13523.5|13530.3|13528.8|13532.2|13530.7|13523.8|13522.3|777
1644217500000|2022-02-07 07:05:00|13530.4|13528.9|13534.6|13533.1|13535.9|13534.5|13530.1|13528.6|661
1644217800000|2022-02-07 07:10:00|13534.7|13533.2|13534.4|13532.9|13537.6|13536.1|13533.6|13532.1|625
1644218100000|2022-02-07 07:15:00|13534.5|13533|13533.8|13532.3|13537.3|13535.8|13533.4|13532.1|478
1644218400000|2022-02-07 07:20:00|13533.9|13532.4|13535.8|13534.3|13536.9|13535.6|13533.4|13531.9|559
1644218700000|2022-02-07 07:25:00|13535.9|13534.4|13536.9|13535.4|13539.1|13537.7|13535.4|13534.1|517
1644219000000|2022-02-07 07:30:00|13536.8|13535.3|13532.9|13531.4|13536.8|13535.5|13532|13530.7|753
1644219300000|2022-02-07 07:35:00|13532.8|13531.3|13539.5|13538|13539.5|13538.2|13532.2|13531.3|586
1644219600000|2022-02-07 07:40:00|13539.3|13537.8|13538.9|13537.4|13540.4|13539.5|13536.3|13535.1|590
1644219900000|2022-02-07 07:45:00|13538.6|13537.7|13537.4|13536.5|13540.8|13539.4|13536|13534.6|490
1644220200000|2022-02-07 07:50:00|13537.3|13536.4|13540.5|13539|13540.9|13540|13537.3|13536.1|545
1644220500000|2022-02-07 07:55:00|13540.6|13539.1|13544.1|13543.2|13545.1|13544.2|13539.2|13537.9|775
1644220800000|2022-02-07 08:00:00|13544.2|13543.3|13546.7|13545.2|13551.6|13550.4|13544.2|13543.2|1111
1644221100000|2022-02-07 08:05:00|13546.6|13545.1|13547.5|13546|13549.5|13548|13541.3|13539.9|848
1644221400000|2022-02-07 08:10:00|13547.6|13546.1|13545.3|13543.8|13548.8|13547.3|13543.3|13541.9|742
1644221700000|2022-02-07 08:15:00|13545.4|13543.9|13538.4|13536.9|13545.5|13544|13536.5|13535.2|745
1644222000000|2022-02-07 08:20:00|13538.3|13536.8|13538.6|13537.1|13542.3|13540.8|13536.1|13534.6|1078
1644222300000|2022-02-07 08:25:00|13538.5|13537|13538.6|13537.1|13539.9|13538.6|13537.3|13535.8|941
1644222600000|2022-02-07 08:30:00|13538.5|13537|13537.3|13536.4|13539.7|13538.4|13535.4|13534.4|931
1644222900000|2022-02-07 08:35:00|13537.5|13536|13537.4|13535.9|13539.7|13538.5|13535.6|13534.2|811
1644223200000|2022-02-07 08:40:00|13537.3|13535.8|13543.8|13542.3|13545.6|13544.4|13535.1|13534|725
1644223500000|2022-02-07 08:45:00|13544.3|13542.9|13546.5|13545|13546.7|13545.2|13540.4|13538.9|627
1644223800000|2022-02-07 08:50:00|13546.4|13544.9|13543.6|13542.7|13551|13549.7|13542.3|13540.8|645
1644224100000|2022-02-07 08:55:00|13543.7|13542.8|13537.2|13535.7|13546.4|13545.2|13534|13532.5|786
1644224400000|2022-02-07 09:00:00|13537.3|13535.8|13538.1|13536.6|13538.3|13536.8|13533|13531.5|832
1644224700000|2022-02-07 09:05:00|13538.2|13536.7|13533.6|13532.1|13538.6|13537.1|13533.5|13532|832
1644225000000|2022-02-07 09:10:00|13533.7|13532.2|13532.5|13531|13533.8|13532.3|13526.5|13525.1|815
1644225300000|2022-02-07 09:15:00|13532.6|13531.1|13533.8|13532.3|13536.9|13535.4|13531.5|13530.2|854
1644225600000|2022-02-07 09:20:00|13533.9|13532.4|13527.2|13525.7|13535.2|13534.3|13526.7|13525.2|697
1644225900000|2022-02-07 09:25:00|13527|13525.5|13528.5|13527|13529.7|13528.2|13524.2|13522.7|774
1644226200000|2022-02-07 09:30:00|13528.6|13527.1|13526.9|13525.4|13529.2|13527.7|13523.4|13521.9|779
1644226500000|2022-02-07 09:35:00|13527|13525.5|13524.3|13522.8|13529.6|13528.2|13524.2|13522.7|773
1644226800000|2022-02-07 09:40:00|13524.4|13522.9|13522.3|13520.8|13524.4|13522.9|13519.2|13517.9|684
1644227100000|2022-02-07 09:45:00|13522.2|13520.7|13522.3|13520.8|13525.5|13524.3|13521.6|13520.2|684
1644227400000|2022-02-07 09:50:00|13522.4|13520.9|13517.5|13516|13522.4|13520.9|13515.7|13514.2|684
1644227700000|2022-02-07 09:55:00|13517.6|13516.1|13516.8|13515.3|13521|13519.5|13516.6|13515.3|707
1644228000000|2022-02-07 10:00:00|13516.9|13515.4|13516.7|13515.2|13517.8|13516.3|13513.6|13512.5|691
1644228300000|2022-02-07 10:05:00|13516.6|13515.1|13518.8|13517.3|13519.1|13517.6|13515|13513.9|590
1644228600000|2022-02-07 10:10:00|13518.7|13517.2|13516.8|13515.3|13521.8|13520.3|13516.3|13515.1|650
1644228900000|2022-02-07 10:15:00|13516.9|13515.4|13517.7|13516.2|13519.5|13518.4|13514.8|13513.3|690
1644229200000|2022-02-07 10:20:00|13517.8|13516.3|13516.4|13514.9|13518.5|13517|13514.7|13513.6|631
1644229500000|2022-02-07 10:25:00|13516.5|13515|13511.3|13509.8|13516.9|13515.4|13508.4|13507|654
1644229800000|2022-02-07 10:30:00|13511.4|13509.9|13505.8|13504.3|13511.7|13510.3|13505.7|13504.3|676
1644230100000|2022-02-07 10:35:00|13505.7|13504.2|13502|13500.5|13507.3|13506|13501.5|13500|685
1644230400000|2022-02-07 10:40:00|13502.1|13500.6|13505|13503.5|13506.8|13505.3|13501.7|13500.2|697
1644230700000|2022-02-07 10:45:00|13504.9|13503.4|13500.6|13499.1|13506.6|13505.4|13500.4|13498.9|703
1644231000000|2022-02-07 10:50:00|13500.7|13499.2|13495.2|13493.7|13501|13499.7|13490.8|13489.6|780
1644231300000|2022-02-07 10:55:00|13495.4|13493.9|13497.7|13496.2|13499.2|13497.7|13493.4|13491.9|881
1644231600000|2022-02-07 11:00:00|13497.6|13496.1|13495.5|13494|13500.4|13498.9|13494.9|13493.4|725
1644231900000|2022-02-07 11:05:00|13495.4|13493.9|13496.5|13495|13498.6|13497.1|13494.2|13493.1|722
1644232200000|2022-02-07 11:10:00|13496.3|13494.8|13499.7|13498.2|13501.3|13499.8|13495.4|13493.9|627
1644232500000|2022-02-07 11:15:00|13499.6|13498.1|13506.7|13505.2|13509|13507.8|13498.4|13496.9|921
1644232800000|2022-02-07 11:20:00|13506.8|13505.3|13508.3|13506.8|13509.3|13507.8|13504.7|13503.5|793
1644233100000|2022-02-07 11:25:00|13508.4|13506.9|13510.9|13509.4|13511.2|13509.7|13507.4|13505.9|720
1644233400000|2022-02-07 11:30:00|13511|13509.5|13509.9|13508.4|13511.7|13510.4|13508.8|13507.6|596
1644233700000|2022-02-07 11:35:00|13510|13508.5|13510.9|13509.4|13511.9|13510.5|13508.6|13507.3|660
1644234000000|2022-02-07 11:40:00|13510.8|13509.3|13512|13510.5|13512.1|13510.8|13508.8|13507.3|724
1644234300000|2022-02-07 11:45:00|13512.1|13510.6|13514.1|13512.6|13515.3|13513.9|13510.6|13509.5|589
1644234600000|2022-02-07 11:50:00|13513.9|13512.4|13514.9|13513.4|13515.4|13514|13512.5|13511.2|583
1644234900000|2022-02-07 11:55:00|13514.8|13513.3|13511.5|13510|13514.9|13514|13511.3|13510|665
1644235200000|2022-02-07 12:00:00|13511.6|13510.1|13514.5|13513|13514.7|13513.7|13510.1|13509.1|746
1644235500000|2022-02-07 12:05:00|13514.4|13512.9|13513.4|13511.9|13515|13513.8|13510.2|13508.7|653
1644235800000|2022-02-07 12:10:00|13513.3|13511.8|13511.5|13510|13513.5|13512.1|13509.3|13507.8|675
1644236100000|2022-02-07 12:15:00|13511.4|13509.9|13513.7|13512.2|13514.1|13513|13508.5|13507.2|956
1644236400000|2022-02-07 12:20:00|13513.6|13512.1|13508.4|13507.5|13513.7|13512.3|13508.1|13507.2|769
1644236700000|2022-02-07 12:25:00|13508.3|13507.4|13511.2|13509.7|13512.1|13510.9|13508|13506.6|913
1644237000000|2022-02-07 12:30:00|13511.3|13509.8|13517.3|13515.8|13518.1|13516.8|13511|13509.8|749
1644237300000|2022-02-07 12:35:00|13517|13516.1|13516.9|13515.4|13519.6|13518.4|13516.1|13514.9|616
1644237600000|2022-02-07 12:40:00|13517|13515.5|13516.9|13515.4|13518|13516.6|13514.1|13513.2|538
1644237900000|2022-02-07 12:45:00|13517|13515.5|13524|13523.1|13525.2|13524|13516.8|13515.3|848
1644238200000|2022-02-07 12:50:00|13524.3|13522.8|13515.8|13514.3|13524.5|13523.5|13515.4|13514.1|770
1644238500000|2022-02-07 12:55:00|13515.7|13514.2|13518.7|13517.2|13520.5|13519.1|13515.7|13514.2|827
1644238800000|2022-02-07 13:00:00|13518.6|13517.1|13519.1|13517.6|13522|13521.1|13517.1|13516.1|968
1644239100000|2022-02-07 13:05:00|13519|13517.5|13516.5|13515|13521.5|13520.4|13516.5|13515|835
1644239400000|2022-02-07 13:10:00|13516.6|13515.1|13518.4|13517.5|13518.5|13517.6|13515.1|13514|745
1644239700000|2022-02-07 13:15:00|13518.5|13517.6|13516.8|13515.3|13521.2|13520.3|13516|13514.9|661
1644240000000|2022-02-07 13:20:00|13516.7|13515.8|13516.7|13515.2|13523.3|13521.9|13516.1|13514.9|934
1644240300000|2022-02-07 13:25:00|13516.8|13515.3|13513.1|13512.2|13517.2|13515.9|13511.5|13510.5|799
1644240600000|2022-02-07 13:30:00|13512.9|13512|13507.9|13506.4|13513.4|13512.2|13507|13506.1|785
1644240900000|2022-02-07 13:35:00|13508|13506.5|13512.6|13511.1|13512.6|13511.2|13506.6|13505.3|718
1644241200000|2022-02-07 13:40:00|13512.5|13511|13513.4|13511.9|13514.5|13513.4|13510.9|13509.6|771
1644241500000|2022-02-07 13:45:00|13513.5|13512|13515.8|13514.3|13518.4|13517.3|13511.7|13510.6|673
1644241800000|2022-02-07 13:50:00|13515.7|13514.2|13514.8|13513.3|13518.7|13517.5|13513.1|13511.8|755
1644242100000|2022-02-07 13:55:00|13514.7|13513.2|13522.9|13521.4|13523|13521.8|13511.6|13510.1|870
1644242400000|2022-02-07 14:00:00|13522.8|13521.3|13519.5|13518|13526.5|13525.1|13519|13517.9|833
1644242700000|2022-02-07 14:05:00|13519.4|13517.9|13508.2|13507.3|13519.4|13518.3|13507.2|13505.8|841
1644243000000|2022-02-07 14:10:00|13508.7|13507.2|13509.7|13508.8|13510.4|13509.4|13507.1|13505.9|779
1644243300000|2022-02-07 14:15:00|13509.6|13508.7|13505.7|13504.8|13510.2|13509.1|13505.7|13504.6|622
1644243600000|2022-02-07 14:20:00|13506.1|13504.6|13503.7|13502.2|13507.4|13506.2|13502.3|13501|819
1644243900000|2022-02-07 14:25:00|13503.2|13502.3|13508.9|13507.4|13510.2|13509.2|13503.1|13502.1|885
1644244200000|2022-02-07 14:30:00|13509.1|13507.6|13506.7|13505.8|13512.2|13511|13506.2|13505.3|1139
1644244500000|2022-02-07 14:35:00|13506.6|13505.7|13516|13514.5|13517.6|13516.1|13506.4|13505.1|1253
1644244800000|2022-02-07 14:40:00|13515.8|13514.9|13516|13514.5|13517.3|13515.8|13512.2|13511.1|1145
1644245100000|2022-02-07 14:45:00|13516.1|13514.6|13515.3|13513.8|13519.1|13517.9|13513.3|13512.2|985
1644245400000|2022-02-07 14:50:00|13514.9|13514|13520.6|13519.7|13522.1|13520.9|13514.6|13513.6|1076
1644245700000|2022-02-07 14:55:00|13520.5|13519.6|13529.5|13528.6|13530.5|13529.6|13520.5|13519.6|1123
1644246000000|2022-02-07 15:00:00|13529.6|13528.7|13525.2|13524.3|13530.4|13529.3|13524.2|13523|1051
1644246300000|2022-02-07 15:05:00|13525.3|13524.4|13526.7|13525.2|13530.3|13529.2|13525.2|13524.3|913
1644246600000|2022-02-07 15:10:00|13526.8|13525.3|13526.9|13526|13529.9|13528.7|13523|13522.1|885
1644246900000|2022-02-07 15:15:00|13526.8|13525.9|13530.7|13529.2|13532.5|13531.4|13526.5|13525.5|819
1644247200000|2022-02-07 15:20:00|13530.6|13529.1|13528.6|13527.1|13532.4|13531.5|13527.4|13526.2|943
1644247500000|2022-02-07 15:25:00|13528.5|13527|13527.9|13526.4|13532.6|13531.7|13527.4|13526.1|823
1644247800000|2022-02-07 15:30:00|13528|13526.5|13523.4|13522.5|13528|13526.5|13519.2|13517.8|1001
1644248100000|2022-02-07 15:35:00|13523.5|13522.6|13521.3|13520.4|13524.5|13523.6|13518.9|13517.6|742
1644248400000|2022-02-07 15:40:00|13521.4|13520.5|13521.8|13520.3|13522.2|13521.1|13516|13514.8|748
1644248700000|2022-02-07 15:45:00|13521.7|13520.2|13522.6|13521.1|13533.3|13531.8|13521.2|13520.2|982
1644249000000|2022-02-07 15:50:00|13522.7|13521.2|13530.2|13528.7|13532.6|13531.1|13520.4|13518.9|1267
1644249300000|2022-02-07 15:55:00|13530.6|13529.1|13530.9|13530|13531.1|13530.2|13527|13525.6|1162
1644249600000|2022-02-07 16:00:00|13531|13530.1|13529.6|13528.1|13535.9|13535|13528.2|13527|1185
1644249900000|2022-02-07 16:05:00|13529.7|13528.2|13529.7|13528.2|13531.1|13529.9|13526.7|13525.5|720
1644250200000|2022-02-07 16:10:00|13529.8|13528.3|13526.7|13525.8|13530.5|13529.5|13525.9|13525|669
1644250500000|2022-02-07 16:15:00|13526.6|13525.7|13527.5|13526|13528.8|13527.4|13524.9|13523.9|845
1644250800000|2022-02-07 16:20:00|13527.6|13526.1|13527.9|13526.4|13529.5|13528.3|13525|13523.6|922
1644251100000|2022-02-07 16:25:00|13528|13526.5|13535.3|13533.8|13536.2|13534.7|13527.4|13526.4|846
1644251400000|2022-02-07 16:30:00|13535.4|13533.9|13534.8|13533.9|13536.7|13535.4|13531.5|13530.3|825
1644251700000|2022-02-07 16:35:00|13534.9|13534|13531.7|13530.8|13536.3|13535.4|13531.4|13530.2|790
1644252000000|2022-02-07 16:40:00|13532|13530.5|13529.7|13528.2|13533.9|13533|13528.7|13527.8|803
1644252300000|2022-02-07 16:45:00|13529.8|13528.3|13532|13530.5|13532.2|13531.2|13529.2|13528.2|662
1644252600000|2022-02-07 16:50:00|13532.1|13530.6|13530.6|13529.1|13534.3|13533|13530.1|13529|627
1644252900000|2022-02-07 16:55:00|13530.5|13529|13533.3|13532.4|13534.9|13533.8|13529.4|13528.1|806
1644253200000|2022-02-07 17:00:00|13533.2|13532.3|13531.7|13530.2|13533.4|13532.3|13528.4|13527.2|671
1644253500000|2022-02-07 17:05:00|13531.6|13530.1|13530|13528.5|13532.9|13532|13529.5|13528.2|566
1644253800000|2022-02-07 17:10:00|13530.1|13528.6|13526.6|13525.7|13530.1|13529|13526.3|13525.3|489
1644254100000|2022-02-07 17:15:00|13526.7|13525.8|13524.4|13523.5|13529.8|13528.5|13524.2|13522.9|622
1644254400000|2022-02-07 17:20:00|13524|13523.1|13526.1|13524.6|13526.9|13525.6|13523.5|13522.2|512
1644254700000|2022-02-07 17:25:00|13526.3|13524.8|13523.7|13522.8|13526.8|13525.3|13523|13522.1|563
1644255000000|2022-02-07 17:30:00|13523.5|13522.6|13522.7|13521.8|13525|13523.5|13521.3|13520.1|671
1644255300000|2022-02-07 17:35:00|13522.6|13521.7|13520.8|13519.3|13522.7|13521.8|13519.1|13518.2|428
1644255600000|2022-02-07 17:40:00|13520.7|13519.2|13521.7|13520.8|13523.1|13521.7|13520.4|13519.2|448
1644255900000|2022-02-07 17:45:00|13521.6|13520.7|13520|13518.5|13522.3|13521|13518.3|13517.1|470
1644256200000|2022-02-07 17:50:00|13520.1|13518.6|13517.3|13516.4|13520.7|13519.6|13516.3|13515|444
1644256500000|2022-02-07 17:55:00|13516.9|13516|13517.6|13516.1|13518.6|13517.5|13515.6|13514.4|529
1644256800000|2022-02-07 18:00:00|13517.7|13516.2|13520.3|13518.8|13521|13519.7|13517.2|13515.9|407
1644257100000|2022-02-07 18:05:00|13520|13519.1|13519.7|13518.2|13521.2|13519.9|13519.2|13518.1|388
1644257400000|2022-02-07 18:10:00|13519.6|13518.1|13518.6|13517.7|13520.7|13519.6|13518.3|13517.2|347
1644257700000|2022-02-07 18:15:00|13518.5|13517.6|13518.4|13517.5|13519.7|13518.5|13517.2|13516|380
1644258000000|2022-02-07 18:20:00|13518.5|13517.6|13518.8|13517.9|13519.8|13518.6|13518.2|13517.3|326
1644258300000|2022-02-07 18:25:00|13519|13518.1|13519.2|13518.3|13520|13518.8|13518.3|13517.1|425
1644258600000|2022-02-07 18:30:00|13519.1|13518.2|13518.3|13517.4|13520.6|13519.5|13517.9|13516.7|405
1644258900000|2022-02-07 18:35:00|13518.4|13517.5|13518.1|13517.2|13518.7|13517.6|13517.3|13516.2|282
1644259200000|2022-02-07 18:40:00|13518|13517.1|13516.6|13515.1|13520|13518.9|13516.3|13515|290
1644259500000|2022-02-07 18:45:00|13516.7|13515.2|13517.8|13516.3|13518|13517|13516.4|13515.2|271
1644259800000|2022-02-07 18:50:00|13517.7|13516.2|13519.8|13518.3|13521.1|13519.9|13517.1|13516.1|287
1644260100000|2022-02-07 18:55:00|13519.7|13518.2|13523.3|13522.4|13523.8|13522.6|13519.4|13518.2|316
1644260400000|2022-02-07 19:00:00|13523.2|13522.3|13520.5|13519.6|13523.3|13522.4|13519.4|13518.2|305
1644260700000|2022-02-07 19:05:00|13520.4|13519.5|13520.7|13519.2|13520.9|13519.7|13520.1|13519|202
1644261000000|2022-02-07 19:10:00|13520.8|13519.3|13523.6|13522.1|13525|13523.8|13520.5|13519.3|293
1644261300000|2022-02-07 19:15:00|13523.7|13522.2|13525.9|13524.4|13527.2|13525.9|13522.5|13521.1|393
1644261600000|2022-02-07 19:20:00|13526|13524.5|13528.7|13527.8|13528.9|13527.8|13525.8|13524.3|390
1644261900000|2022-02-07 19:25:00|13528.8|13527.9|13530.9|13529.4|13531.1|13530|13527.3|13526.4|537
1644262200000|2022-02-07 19:30:00|13531|13529.5|13534.9|13533.4|13535.2|13533.9|13530.4|13529.2|451
1644262500000|2022-02-07 19:35:00|13535|13533.5|13534.5|13533.6|13536.8|13535.7|13533.9|13533|367
1644262800000|2022-02-07 19:40:00|13534.4|13533.5|13535.7|13534.2|13535.9|13534.7|13533.2|13532.2|356
1644263100000|2022-02-07 19:45:00|13535.6|13534.1|13536.7|13535.2|13537.1|13535.9|13534.5|13533.6|376
1644263400000|2022-02-07 19:50:00|13536.5|13535.6|13537|13536.1|13537.7|13536.4|13534.8|13533.9|356
1644263700000|2022-02-07 19:55:00|13536.9|13536|13538.4|13537.5|13538.8|13537.6|13535.5|13534.3|475
1644264000000|2022-02-07 20:00:00|13538.3|13537.4|13537.4|13535.9|13538.7|13537.4|13535.7|13534.2|417
1644264300000|2022-02-07 20:05:00|13537.5|13536|13534.6|13533.1|13537.5|13536.3|13533.9|13532.8|358
1644264600000|2022-02-07 20:10:00|13534.7|13533.2|13536.6|13535.1|13537|13535.8|13534.2|13533.1|352
1644264900000|2022-02-07 20:15:00|13536.7|13535.2|13536.2|13535.3|13537.2|13536.3|13535.1|13533.8|286
1644265200000|2022-02-07 20:20:00|13536.3|13535.4|13534.4|13533.5|13536.5|13535.4|13534.1|13532.8|304
1644265500000|2022-02-07 20:25:00|13534.5|13533.6|13533.7|13532.2|13535.8|13534.5|13533.4|13532|313
1644265800000|2022-02-07 20:30:00|13533.8|13532.3|13535.7|13534.2|13536.9|13535.5|13533.7|13532.2|496
1644266100000|2022-02-07 20:35:00|13535.6|13534.1|13533.5|13532|13537.8|13536.3|13532.8|13531.7|618
1644266400000|2022-02-07 20:40:00|13533.6|13532.1|13533.1|13531.6|13534|13532.7|13531.3|13530.1|465
1644266700000|2022-02-07 20:45:00|13533.2|13531.7|13531.8|13530.3|13533.2|13531.9|13531.4|13529.9|419
1644267000000|2022-02-07 20:50:00|13532|13530.5|13531|13529.5|13534.1|13532.8|13530.4|13529.1|488
1644267300000|2022-02-07 20:55:00|13531.1|13529.6|13530.8|13529.9|13532.8|13531.6|13530.1|13528.9|483
1644267600000|2022-02-07 21:00:00|13530.9|13529.4|13533.6|13532.1|13534.6|13533.1|13530.8|13529.3|269
1644267900000|2022-02-07 21:05:00|13533.7|13532.2|13535|13533.5|13535.2|13533.7|13532.9|13531.4|145
1644268200000|2022-02-07 21:10:00|13535.2|13533.7|13534|13532.5|13535.3|13534.1|13533.8|13532.4|155
1644268500000|2022-02-07 21:15:00|13534.1|13532.6|13532.4|13531.5|13534.2|13533|13532.3|13531.2|113
1644268800000|2022-02-07 21:20:00|13532.7|13531.2|13532.1|13530.6|13533|13531.5|13529.9|13528.4|198
1644269100000|2022-02-07 21:25:00|13532.4|13530.9|13531.4|13529.9|13532.4|13530.9|13531|13529.5|175
1644269400000|2022-02-07 21:30:00|13531.5|13530|13531.6|13530.1|13531.7|13530.2|13531.5|13530|44
1644269700000|2022-02-07 21:35:00|13531.5|13530|13531.2|13529.7|13532.2|13530.8|13531.1|13529.6|94
1644270000000|2022-02-07 21:40:00|13531.1|13529.6|13532.9|13531.4|13533.5|13532|13531.1|13529.6|140
1644270300000|2022-02-07 21:45:00|13533|13531.5|13536.1|13534.6|13536.1|13534.6|13532.7|13531.1|174
1644270600000|2022-02-07 21:50:00|13536.2|13534.7|13536|13534.5|13536.7|13534.9|13535.5|13534|199
1644270900000|2022-02-07 21:55:00|13536.1|13534.6|13537.6|13535|13538.3|13535.6|13535.8|13534.1|365
1644271200000|2022-02-07 22:00:00|13538.1|13534.8|13538.8|13534.8|13540.5|13535.1|13538|13534.3|58
1644271500000|2022-02-07 22:05:00|13538.5|13534.7|13538.5|13534.6|13539.2|13534.9|13538.5|13534.5|41
1644271800000|2022-02-07 22:10:00|13538.7|13534.5|13540.5|13529.5|13540.5|13534.6|13531.1|13520.1|308
1644272100000|2022-02-07 22:15:00|13537.5|13526.5|13536.6|13525.6|13539.2|13528.2|13535.3|13524.3|172
1644272400000|2022-02-07 22:20:00|13536.5|13525.5|13536.8|13525.8|13537.6|13526.6|13535|13524|262
1644272700000|2022-02-07 22:25:00|13536.7|13525.7|13537.3|13526.3|13537.9|13526.9|13535.3|13524.5|240
1644273000000|2022-02-07 22:30:00|13537.4|13526.4|13538.6|13527.6|13540.1|13529.1|13536.9|13526|215
1644273300000|2022-02-07 22:35:00|13538.7|13527.7|13537.4|13530.2|13539.6|13531.7|13537.3|13527.6|225
1644273600000|2022-02-07 22:40:00|13537.6|13530.5|13538.4|13530.5|13539.2|13532|13536.7|13527.7|226
1644273900000|2022-02-07 22:45:00|13539|13531.5|13537.7|13531.4|13539.1|13531.6|13536.7|13528|194
1644274200000|2022-02-07 22:50:00|13537.6|13531.5|13537.9|13530.5|13539.4|13532.4|13536.9|13529|205
1644274500000|2022-02-07 22:55:00|13538|13530.7|13538.5|13527.5|13540.1|13531.5|13536.5|13525.5|314
1644274800000|2022-02-07 23:00:00|13538.1|13527.1|13536.9|13527.2|13539.5|13531.9|13533.2|13522.2|867
1644275100000|2022-02-07 23:05:00|13536.7|13525.7|13535.4|13531.7|13539.5|13532.1|13534.6|13523.6|742
1644275400000|2022-02-07 23:10:00|13535.5|13531.6|13533.1|13530.4|13538.3|13532.7|13533|13528.6|535
1644275700000|2022-02-07 23:15:00|13532.7|13530.2|13534.4|13532.9|13535.2|13533|13532|13529.6|255
1644276000000|2022-02-07 23:20:00|13534.5|13533|13533.8|13532.3|13534.7|13533.1|13533.4|13531.5|110
1644276300000|2022-02-07 23:25:00|13533.9|13532.4|13533.6|13532.1|13534.5|13532.6|13533.3|13531.6|98
1644276600000|2022-02-07 23:30:00|13533.7|13532.2|13534.6|13533.1|13535.2|13533.5|13533.7|13531.7|151
1644276900000|2022-02-07 23:35:00|13534.7|13533.2|13534.7|13533.2|13535|13533.5|13534.2|13532.3|179
1644277200000|2022-02-07 23:40:00|13534.8|13533.3|13534.9|13533.4|13535.1|13533.6|13534.2|13532.5|111
1644277500000|2022-02-07 23:45:00|13534.8|13533.3|13536.4|13534.9|13536.5|13535|13534.7|13533.2|78
1644277800000|2022-02-07 23:50:00|13536.5|13535|13537.6|13536.1|13538.2|13536.4|13536.3|13534.8|106
1644278100000|2022-02-07 23:55:00|13537.7|13536.2|13538.1|13536.6|13538.6|13536.6|13537.3|13535.8|107
1644278400000|2022-02-08 00:00:00|13537.9|13536.4|13538.6|13537.1|13539.3|13538.1|13537.2|13535.7|455
1644278700000|2022-02-08 00:05:00|13538.7|13537.2|13536.3|13534.8|13538.8|13537.3|13535.3|13533.8|221
1644279000000|2022-02-08 00:10:00|13536.4|13534.9|13532.2|13531.3|13536.4|13535|13532.2|13531.3|221
1644279300000|2022-02-08 00:15:00|13532.6|13531.1|13536.8|13535.3|13537.1|13535.8|13532.6|13531.1|264
1644279600000|2022-02-08 00:20:00|13536.9|13535.4|13535.2|13533.7|13537.6|13536.5|13534.5|13533.1|222
1644279900000|2022-02-08 00:25:00|13534.6|13533.5|13535.5|13534|13535.7|13534.6|13534.4|13532.9|165
1644280200000|2022-02-08 00:30:00|13535.4|13533.9|13537.6|13536.1|13537.7|13536.3|13534.3|13533.1|226
1644280500000|2022-02-08 00:35:00|13537.4|13535.9|13535.7|13534.2|13537.6|13536.4|13535.3|13534.1|272
1644280800000|2022-02-08 00:40:00|13535.6|13534.1|13536.7|13535.2|13537|13535.9|13534.9|13533.4|167
1644281100000|2022-02-08 00:45:00|13536.6|13535.1|13536.8|13535.3|13537.1|13535.7|13534.9|13533.4|189
1644281400000|2022-02-08 00:50:00|13536.2|13535.5|13537.5|13536|13538|13537|13535.3|13534|318
1644281700000|2022-02-08 00:55:00|13537.9|13536.4|13536.6|13535.1|13537.9|13536.4|13536|13534.7|340
1644282000000|2022-02-08 01:00:00|13536.4|13534.9|13534.2|13532.7|13536.6|13535.2|13533.8|13532.5|406
1644282300000|2022-02-08 01:05:00|13534.4|13532.9|13534.1|13533.2|13535.9|13534.4|13533.9|13532.4|394
1644282600000|2022-02-08 01:10:00|13534.2|13533.3|13534.3|13532.8|13535|13533.7|13531.9|13530.4|614
1644282900000|2022-02-08 01:15:00|13534.2|13532.7|13535.6|13534.1|13536.5|13535.3|13533.1|13531.6|464
1644283200000|2022-02-08 01:20:00|13535.7|13534.2|13535.5|13534|13536|13535.1|13534.3|13533.1|299
1644283500000|2022-02-08 01:25:00|13535.6|13534.1|13537.7|13536.2|13538.8|13537.9|13535|13533.8|340
1644283800000|2022-02-08 01:30:00|13537.5|13536|13536.8|13535.3|13537.9|13536.5|13535.3|13534|404
1644284100000|2022-02-08 01:35:00|13536.9|13535.4|13536.5|13535.6|13537|13535.7|13535.5|13534.2|316
1644284400000|2022-02-08 01:40:00|13536.6|13535.7|13539.2|13538.3|13539.9|13538.4|13536|13535.1|305
1644284700000|2022-02-08 01:45:00|13539.1|13538.2|13538.6|13537.1|13539.4|13538.5|13537.8|13536.8|300
1644285000000|2022-02-08 01:50:00|13538.7|13537.2|13537.6|13536.1|13538.9|13538|13535.3|13533.8|432
1644285300000|2022-02-08 01:55:00|13537.5|13536|13536.5|13535|13538|13536.8|13535.6|13534.4|386
1644285600000|2022-02-08 02:00:00|13536.6|13535.1|13534.7|13533.2|13536.8|13535.3|13533.9|13532.4|373
1644285900000|2022-02-08 02:05:00|13534.6|13533.1|13532.3|13530.8|13535|13533.5|13531.8|13530.5|296
1644286200000|2022-02-08 02:10:00|13532.4|13530.9|13530.5|13529|13532.5|13531.2|13528.1|13526.8|486
1644286500000|2022-02-08 02:15:00|13530.4|13528.9|13528.1|13526.6|13530.6|13529.3|13527.7|13526.5|371
1644286800000|2022-02-08 02:20:00|13528|13526.5|13526.2|13525.3|13528.1|13526.7|13525.1|13523.9|361
1644287100000|2022-02-08 02:25:00|13526.1|13525.2|13529|13527.5|13529.1|13527.9|13526|13525.1|346
1644287400000|2022-02-08 02:30:00|13528.9|13528|13525.9|13525|13529.7|13528.4|13525.7|13524.5|419
1644287700000|2022-02-08 02:35:00|13525.8|13524.9|13529|13527.5|13529.2|13527.7|13524.6|13523.7|539
1644288000000|2022-02-08 02:40:00|13528.9|13527.4|13531.8|13530.3|13531.9|13530.6|13528.8|13527.4|445
1644288300000|2022-02-08 02:45:00|13531.9|13530.4|13533.4|13532.5|13535|13533.6|13531.5|13530.4|343
1644288600000|2022-02-08 02:50:00|13532.6|13531.7|13532.4|13531.5|13532.8|13531.7|13531.2|13530.3|425
1644288900000|2022-02-08 02:55:00|13532.3|13531.4|13533.5|13532.6|13535.1|13533.6|13531.7|13530.3|497
1644289200000|2022-02-08 03:00:00|13533.6|13532.7|13534.8|13533.3|13535.6|13534.3|13533.4|13532|252
1644289500000|2022-02-08 03:05:00|13534.4|13533.5|13534.8|13533.3|13535.2|13533.7|13533.7|13532.2|249
1644289800000|2022-02-08 03:10:00|13534.5|13533.6|13534.5|13533.6|13534.9|13533.6|13533.2|13532.1|182
1644290100000|2022-02-08 03:15:00|13534.4|13533.5|13535.1|13533.6|13536.5|13535.5|13534.4|13533.4|281
1644290400000|2022-02-08 03:20:00|13535.2|13533.7|13536.3|13535.4|13536.6|13535.4|13534.6|13533.3|288
1644290700000|2022-02-08 03:25:00|13536.4|13535.5|13535.9|13534.4|13536.9|13535.7|13535.3|13533.8|285
1644291000000|2022-02-08 03:30:00|13535.8|13534.3|13535.5|13534.6|13536.8|13535.7|13535.3|13534.2|309
1644291300000|2022-02-08 03:35:00|13535.4|13534.5|13536.2|13535.3|13537.3|13536.1|13535.4|13534.1|345
1644291600000|2022-02-08 03:40:00|13536.3|13535.4|13536.4|13535.5|13537.3|13536.2|13535.4|13534.3|186
1644291900000|2022-02-08 03:45:00|13536.3|13535.4|13535.8|13534.3|13536.8|13535.5|13535.6|13534.1|197
1644292200000|2022-02-08 03:50:00|13535.7|13534.2|13535.5|13534|13536.2|13534.9|13535|13533.8|194
1644292500000|2022-02-08 03:55:00|13535.6|13534.1|13535.3|13533.8|13535.6|13534.4|13534.1|13532.9|272
1644292800000|2022-02-08 04:00:00|13535.2|13533.7|13535.7|13534.2|13536|13535|13535.1|13533.7|219
1644293100000|2022-02-08 04:05:00|13535.6|13534.1|13533.7|13532.2|13535.6|13534.1|13533.2|13532.1|170
1644293400000|2022-02-08 04:10:00|13533.6|13532.1|13534.2|13533.3|13534.5|13533.3|13533.3|13532.1|114
1644293700000|2022-02-08 04:15:00|13534.3|13533.4|13533.2|13532.3|13534.4|13533.4|13533.1|13531.9|202
1644294000000|2022-02-08 04:20:00|13533.3|13532.4|13532.1|13531.2|13533.6|13532.4|13531.9|13530.6|238
1644294300000|2022-02-08 04:25:00|13532|13531.1|13533.6|13532.1|13534.2|13533|13532|13530.8|212
1644294600000|2022-02-08 04:30:00|13533.7|13532.2|13532.6|13531.1|13534|13532.5|13532.4|13530.9|217
1644294900000|2022-02-08 04:35:00|13532.5|13531|13531.7|13530.2|13533|13531.5|13531.6|13530.1|190
1644295200000|2022-02-08 04:40:00|13531.9|13530.4|13528.3|13527.4|13531.9|13530.4|13527.1|13525.9|430
1644295500000|2022-02-08 04:45:00|13528.4|13527.5|13526.2|13525.3|13528.7|13527.6|13524.6|13523.6|427
1644295800000|2022-02-08 04:50:00|13526.1|13525.2|13523.5|13522|13526.7|13525.5|13522.5|13521|378
1644296100000|2022-02-08 04:55:00|13523.6|13522.1|13524.5|13523|13524.7|13523.4|13521.5|13520.3|425
1644296400000|2022-02-08 05:00:00|13524.6|13523.1|13522.4|13520.9|13524.9|13523.6|13522|13520.6|334
1644296700000|2022-02-08 05:05:00|13522.3|13520.8|13521.7|13520.2|13522.4|13520.9|13521.1|13519.6|259
1644297000000|2022-02-08 05:10:00|13521.6|13520.1|13519.6|13518.1|13521.7|13520.2|13519.6|13518.1|373
1644297300000|2022-02-08 05:15:00|13519.7|13518.2|13519.8|13518.3|13521.7|13520.4|13519.6|13518.1|336
1644297600000|2022-02-08 05:20:00|13519.6|13518.1|13515.3|13513.8|13519.6|13518.3|13514.5|13513.3|442
1644297900000|2022-02-08 05:25:00|13515.2|13513.7|13515.5|13514|13515.8|13514.4|13514.4|13512.9|274
1644298200000|2022-02-08 05:30:00|13515.4|13513.9|13513.4|13511.9|13515.4|13514.2|13512.3|13511|379
1644298500000|2022-02-08 05:35:00|13513.3|13511.8|13515.1|13513.6|13515.6|13514.3|13512.9|13511.8|309
1644298800000|2022-02-08 05:40:00|13515.2|13513.7|13515.5|13514.6|13515.9|13514.7|13514.6|13513.3|223
1644299100000|2022-02-08 05:45:00|13515.6|13514.7|13517.2|13516.3|13518|13516.6|13515.2|13514.2|224
1644299400000|2022-02-08 05:50:00|13517.1|13516.2|13518.9|13517.4|13518.9|13517.4|13516|13514.7|303
1644299700000|2022-02-08 05:55:00|13518.8|13517.3|13518.7|13517.2|13519.7|13518.5|13517.7|13516.2|281
1644300000000|2022-02-08 06:00:00|13518.8|13517.3|13517.5|13516.6|13518.8|13517.3|13515.1|13514|345
1644300300000|2022-02-08 06:05:00|13517.6|13516.7|13518.2|13517.3|13519.6|13518.3|13517.1|13516|294
1644300600000|2022-02-08 06:10:00|13518.1|13517.2|13517.8|13516.3|13519.8|13518.4|13517.5|13516.1|286
1644300900000|2022-02-08 06:15:00|13517.7|13516.2|13518.4|13516.9|13518.8|13517.5|13516.1|13515.1|211
1644301200000|2022-02-08 06:20:00|13518.3|13516.8|13521.7|13520.2|13522.4|13521.1|13518.1|13516.7|320
1644301500000|2022-02-08 06:25:00|13521.6|13520.1|13525|13523.5|13525.7|13524.2|13520.7|13519.4|307
1644301800000|2022-02-08 06:30:00|13524.5|13523.6|13526.7|13525.2|13527.1|13525.9|13524.5|13523.5|334
1644302100000|2022-02-08 06:35:00|13526.6|13525.1|13528.3|13527.4|13529.5|13528.5|13526.3|13525|308
1644302400000|2022-02-08 06:40:00|13528.2|13527.3|13529.7|13528.2|13530|13528.8|13526.5|13525.3|251
1644302700000|2022-02-08 06:45:00|13529.8|13528.3|13525.4|13523.9|13530.1|13528.8|13525.1|13523.6|414
1644303000000|2022-02-08 06:50:00|13525.5|13524|13526.3|13524.8|13528|13526.6|13524.7|13523.3|345
1644303300000|2022-02-08 06:55:00|13526.4|13524.9|13529.6|13528.1|13531.4|13530.1|13526.2|13524.7|404
1644303600000|2022-02-08 07:00:00|13529.5|13528|13528.5|13527|13529.9|13529|13526|13525.1|493
1644303900000|2022-02-08 07:05:00|13528.4|13526.9|13525.5|13524.6|13528.8|13527.4|13525.4|13524.5|449
1644304200000|2022-02-08 07:10:00|13526|13524.5|13517.5|13516|13527.4|13526.2|13516.2|13514.8|647
1644304500000|2022-02-08 07:15:00|13517.4|13515.9|13520.7|13519.2|13521.1|13519.6|13514.4|13513|728
1644304800000|2022-02-08 07:20:00|13521.1|13519.6|13514.5|13513|13523.6|13522.2|13513.4|13511.9|636
1644305100000|2022-02-08 07:25:00|13514.4|13512.9|13510.4|13508.9|13516.9|13515.4|13509.5|13508|590
1644305400000|2022-02-08 07:30:00|13510.3|13508.8|13515.9|13514.4|13516.3|13514.8|13508.4|13506.9|898
1644305700000|2022-02-08 07:35:00|13515.8|13514.3|13515.8|13514.3|13519.2|13518|13514.2|13512.8|688
1644306000000|2022-02-08 07:40:00|13515.7|13514.2|13525.7|13524.2|13527.1|13525.6|13512.1|13510.8|818
1644306300000|2022-02-08 07:45:00|13525.4|13523.9|13523.6|13522.1|13526|13524.5|13521.5|13520.4|709
1644306600000|2022-02-08 07:50:00|13523.5|13522|13525.5|13524|13528.4|13526.9|13523.1|13521.9|582
1644306900000|2022-02-08 07:55:00|13525.3|13523.8|13523.9|13523|13527.3|13525.8|13522.2|13520.9|804
1644307200000|2022-02-08 08:00:00|13524.2|13522.7|13532.7|13531.2|13535.5|13534.2|13523.3|13522.3|1130
1644307500000|2022-02-08 08:05:00|13532.6|13531.1|13524.2|13523.3|13533.8|13532.3|13524.2|13522.9|862
1644307800000|2022-02-08 08:10:00|13524.8|13523.4|13528.4|13526.9|13531.7|13530.8|13524|13522.7|792
1644308100000|2022-02-08 08:15:00|13528.5|13527|13533.4|13531.9|13535.3|13534.1|13528.2|13526.9|867
1644308400000|2022-02-08 08:20:00|13533.3|13531.8|13531.3|13529.8|13534.7|13533.6|13530.2|13528.8|704
1644308700000|2022-02-08 08:25:00|13531.2|13529.7|13529.6|13528.1|13533.5|13532|13527.8|13526.3|881
1644309000000|2022-02-08 08:30:00|13529.2|13528.3|13530.7|13529.2|13532.2|13530.9|13527.4|13526.2|723
1644309300000|2022-02-08 08:35:00|13530.4|13529.5|13534.4|13533.5|13535.1|13533.9|13530.1|13528.9|557
1644309600000|2022-02-08 08:40:00|13534.5|13533.6|13534.4|13532.9|13538.4|13537.2|13533.6|13532.1|576
1644309900000|2022-02-08 08:45:00|13534.3|13532.8|13537.6|13536.1|13537.7|13536.3|13534.2|13532.8|535
1644310200000|2022-02-08 08:50:00|13537.5|13536|13538.2|13536.7|13541.6|13540.4|13536.4|13535|562
1644310500000|2022-02-08 08:55:00|13538|13536.5|13541.7|13540.8|13543.4|13542.1|13536.7|13535.5|710
1644310800000|2022-02-08 09:00:00|13541.9|13540.4|13542.5|13541|13544.7|13543.4|13538.9|13538|653
1644311100000|2022-02-08 09:05:00|13542.4|13540.9|13540.3|13538.8|13542.7|13541.5|13539.5|13538.5|536
1644311400000|2022-02-08 09:10:00|13540.5|13539|13542.7|13541.2|13542.8|13541.7|13539.2|13537.7|662
1644311700000|2022-02-08 09:15:00|13542.6|13541.1|13547.6|13546.7|13548.4|13547.3|13541.3|13540.2|777
1644312000000|2022-02-08 09:20:00|13547.7|13546.8|13546.5|13545.6|13548.3|13547.3|13544.5|13543.6|637
1644312300000|2022-02-08 09:25:00|13546.4|13545.5|13546.1|13545.2|13547.8|13546.9|13544.8|13543.4|593
1644312600000|2022-02-08 09:30:00|13546|13545.1|13547.4|13545.9|13549.6|13548.7|13545|13543.8|566
1644312900000|2022-02-08 09:35:00|13547.1|13546.2|13545.5|13544|13549.1|13548.2|13543.9|13542.7|510
1644313200000|2022-02-08 09:40:00|13545.6|13544.1|13546.6|13545.7|13547.5|13546.2|13544.9|13543.5|526
1644313500000|2022-02-08 09:45:00|13546.7|13545.8|13552.5|13551|13552.6|13551.4|13546.7|13545.8|612
1644313800000|2022-02-08 09:50:00|13552.6|13551.1|13550.8|13549.3|13555.7|13554.2|13549.1|13548|771
1644314100000|2022-02-08 09:55:00|13550.7|13549.2|13552.5|13551|13555.4|13554.3|13549.7|13548.5|649
1644314400000|2022-02-08 10:00:00|13552.4|13550.9|13548|13547.1|13552.6|13551.4|13547.9|13547|576
1644314700000|2022-02-08 10:05:00|13548.1|13547.2|13548|13547.1|13550|13549|13546.2|13545.1|540
1644315000000|2022-02-08 10:10:00|13548.1|13547.2|13548.1|13546.6|13551.3|13550|13547.4|13546|481
1644315300000|2022-02-08 10:15:00|13547.8|13546.3|13547.3|13545.8|13548.6|13547.4|13546.3|13545.1|440
1644315600000|2022-02-08 10:20:00|13547.4|13545.9|13543|13542.1|13549.3|13548|13543|13541.8|606
1644315900000|2022-02-08 10:25:00|13542.9|13542|13545.4|13543.9|13547.4|13546.2|13540.9|13539.9|750
1644316200000|2022-02-08 10:30:00|13545.5|13544|13542|13541.1|13545.8|13544.6|13540.9|13539.7|654
1644316500000|2022-02-08 10:35:00|13541.9|13541|13544|13543.1|13544.1|13543.2|13538.6|13537.7|524
1644316800000|2022-02-08 10:40:00|13543.9|13543|13550.6|13549.1|13550.7|13549.2|13543.9|13542.7|558
1644317100000|2022-02-08 10:45:00|13550.8|13549.3|13550.4|13548.9|13553.3|13551.8|13549.1|13547.9|524
1644317400000|2022-02-08 10:50:00|13550.5|13549|13547.2|13546.3|13551.4|13550.1|13546.1|13544.7|557
1644317700000|2022-02-08 10:55:00|13547.3|13546.4|13555.6|13554.1|13556.5|13555|13547.2|13546|613
1644318000000|2022-02-08 11:00:00|13555.7|13554.2|13554.6|13553.7|13560.3|13559.4|13554.5|13553.4|752
1644318300000|2022-02-08 11:05:00|13554.5|13553.6|13554|13553.1|13557.4|13556.2|13553.9|13552.6|589
1644318600000|2022-02-08 11:10:00|13553.8|13552.9|13553.3|13551.8|13554.4|13552.9|13550.7|13549.6|560
1644318900000|2022-02-08 11:15:00|13553.2|13551.7|13552.2|13550.7|13555.6|13554.6|13549.5|13548.6|749
1644319200000|2022-02-08 11:20:00|13552.4|13550.9|13550.2|13549.3|13552.7|13551.3|13549.7|13548.4|550
1644319500000|2022-02-08 11:25:00|13550.3|13549.4|13549|13548.1|13551.5|13550.4|13547.8|13546.4|630
1644319800000|2022-02-08 11:30:00|13549.1|13548.2|13551.9|13551|13552.3|13551.3|13548.3|13547.4|441
1644320100000|2022-02-08 11:35:00|13551.8|13550.9|13555.6|13554.7|13556.4|13555.5|13551.8|13550.9|626
1644320400000|2022-02-08 11:40:00|13555.7|13554.8|13560.4|13558.9|13560.4|13559.1|13550.9|13549.7|524
1644320700000|2022-02-08 11:45:00|13559.5|13558.6|13562.2|13561.3|13563.5|13562.2|13559.3|13557.9|622
1644321000000|2022-02-08 11:50:00|13562.3|13561.4|13561|13560.1|13564.9|13563.7|13560.3|13559.4|599
1644321300000|2022-02-08 11:55:00|13561.1|13560.2|13547.4|13546.5|13563.6|13562.2|13544.9|13544|1062
1644321600000|2022-02-08 12:00:00|13547.1|13546.2|13547.4|13546.5|13549.6|13548.5|13541.2|13540.3|1072
1644321900000|2022-02-08 12:05:00|13547.6|13546.1|13549.1|13547.6|13550.8|13549.9|13546.7|13545.5|769
1644322200000|2022-02-08 12:10:00|13549|13547.5|13545.6|13544.1|13549.5|13548|13543.6|13542.7|735
1644322500000|2022-02-08 12:15:00|13545.5|13544|13544.1|13543.2|13545.9|13544.5|13541.7|13540.6|611
1644322800000|2022-02-08 12:20:00|13544.2|13543.3|13544.4|13543.5|13546.5|13545.2|13543.3|13542.3|389
1644323100000|2022-02-08 12:25:00|13544.9|13544|13544.2|13542.7|13547.5|13546.6|13541.9|13540.7|558
1644323400000|2022-02-08 12:30:00|13544|13542.5|13543.4|13541.9|13544.7|13543.6|13542.5|13541.3|513
1644323700000|2022-02-08 12:35:00|13543.3|13541.8|13543.3|13541.8|13544.6|13543.5|13539.2|13537.9|480
1644324000000|2022-02-08 12:40:00|13543.2|13541.7|13542.4|13540.9|13544.4|13543.2|13541.2|13540|473
1644324300000|2022-02-08 12:45:00|13542.3|13540.8|13537.2|13535.7|13542.6|13541.2|13535.9|13534.6|547
1644324600000|2022-02-08 12:50:00|13537.3|13535.8|13533.2|13532.3|13538.7|13537.6|13532.2|13530.9|530
1644324900000|2022-02-08 12:55:00|13533.3|13532.4|13526.7|13525.2|13533.3|13532.4|13526.3|13525|677
1644325200000|2022-02-08 13:00:00|13526.6|13525.1|13520.2|13519.3|13528.5|13527.5|13520.1|13518.9|925
1644325500000|2022-02-08 13:05:00|13520.1|13519.2|13524.8|13523.9|13526.7|13525.7|13519|13517.9|834
1644325800000|2022-02-08 13:10:00|13524.9|13524|13522.2|13521.3|13525.7|13524.8|13520.2|13519|647
1644326100000|2022-02-08 13:15:00|13522.3|13521.4|13520|13519.1|13522.6|13521.7|13516.4|13515.5|640
1644326400000|2022-02-08 13:20:00|13520.1|13519.2|13517.1|13516.2|13521.6|13520.4|13516.3|13515.2|682
1644326700000|2022-02-08 13:25:00|13517.2|13516.3|13525.8|13524.3|13525.8|13524.3|13516.4|13515.2|797
1644327000000|2022-02-08 13:30:00|13525.7|13524.2|13526.9|13525.4|13527|13525.7|13522.3|13521.2|637
1644327300000|2022-02-08 13:35:00|13526.8|13525.3|13528.4|13527.5|13530.7|13529.2|13525.2|13524.2|659
1644327600000|2022-02-08 13:40:00|13528.3|13527.4|13527.1|13526.2|13529|13527.7|13525.3|13523.9|644
1644327900000|2022-02-08 13:45:00|13527|13526.1|13532|13531.1|13533.8|13532.6|13527|13526.1|599
1644328200000|2022-02-08 13:50:00|13532.1|13531.2|13534.2|13533.3|13534.8|13533.6|13529.9|13529|710
1644328500000|2022-02-08 13:55:00|13534.5|13533|13538.9|13538|13540.1|13539.2|13534.1|13532.6|724
1644328800000|2022-02-08 14:00:00|13539|13538.1|13539.4|13538.5|13541.2|13540.3|13536|13534.9|717
1644329100000|2022-02-08 14:05:00|13539.8|13538.9|13543.9|13542.4|13547.7|13546.4|13539.5|13538.6|819
1644329400000|2022-02-08 14:10:00|13543.4|13542.5|13544.9|13544|13545.4|13544.3|13541.9|13540.7|622
1644329700000|2022-02-08 14:15:00|13545|13544.1|13549.4|13548.5|13550.3|13549|13544.4|13543.5|736
1644330000000|2022-02-08 14:20:00|13549.5|13548.6|13548.6|13547.7|13550.4|13549|13546.1|13544.8|529
1644330300000|2022-02-08 14:25:00|13548.5|13547.6|13548|13547.1|13549.9|13549|13547.7|13546.8|615
1644330600000|2022-02-08 14:30:00|13547.9|13547|13548.7|13547.8|13552.3|13551.4|13547.9|13547|893
1644330900000|2022-02-08 14:35:00|13548.8|13547.9|13549.7|13548.8|13552.2|13551.3|13547.6|13546.6|757
1644331200000|2022-02-08 14:40:00|13549.1|13548.2|13550.5|13549.6|13552.5|13551.4|13548.9|13547.8|726
1644331500000|2022-02-08 14:45:00|13550.6|13549.7|13547.1|13546.2|13552.4|13551.5|13546.8|13545.7|676
1644331800000|2022-02-08 14:50:00|13547.2|13546.3|13538.2|13537.3|13548.1|13547|13537.9|13536.9|766
1644332100000|2022-02-08 14:55:00|13538.1|13537.2|13542.1|13541.2|13542.9|13541.7|13537.5|13536.6|750
1644332400000|2022-02-08 15:00:00|13542|13541.1|13541.3|13539.8|13545.8|13544.9|13539.4|13538.5|798
1644332700000|2022-02-08 15:05:00|13541.2|13539.7|13546.4|13544.9|13547.5|13546.2|13539.3|13538.4|975
1644333000000|2022-02-08 15:10:00|13545.9|13545|13552.9|13551.4|13555.2|13554.3|13544.9|13543.6|938
1644333300000|2022-02-08 15:15:00|13553|13551.5|13549.4|13547.9|13554.6|13553.5|13549.2|13547.8|777
1644333600000|2022-02-08 15:20:00|13549.3|13547.8|13546|13544.5|13550|13549|13543.1|13541.7|830
1644333900000|2022-02-08 15:25:00|13546.1|13544.6|13547.2|13545.7|13548.4|13547.2|13544.6|13543.3|1067
1644334200000|2022-02-08 15:30:00|13547.1|13545.6|13546.2|13545.3|13548.7|13547.3|13545|13543.8|898
1644334500000|2022-02-08 15:35:00|13546.1|13545.2|13540.9|13540|13547.6|13546.5|13539.2|13537.9|780
1644334800000|2022-02-08 15:40:00|13540.8|13539.9|13543|13542.1|13544.1|13543.1|13538.7|13537.6|621
1644335100000|2022-02-08 15:45:00|13543.1|13542.2|13548.5|13547.6|13552.6|13551.3|13543|13542.1|783
1644335400000|2022-02-08 15:50:00|13548.4|13547.5|13554.5|13553.6|13555.6|13554.7|13547.8|13546.9|761
1644335700000|2022-02-08 15:55:00|13554.4|13553.5|13553.6|13552.7|13555|13554.1|13551|13549.8|776
1644336000000|2022-02-08 16:00:00|13553.5|13552.6|13552.1|13551.2|13555.9|13555|13551.2|13550.3|809
1644336300000|2022-02-08 16:05:00|13552.2|13551.3|13550.8|13549.9|13554.6|13553.3|13549|13547.8|720
1644336600000|2022-02-08 16:10:00|13550.9|13550|13553.5|13552|13554.1|13553.2|13549.4|13548.5|364
1644336900000|2022-02-08 16:15:00|13553.6|13552.1|13555|13554.1|13556.1|13555.2|13551.1|13549.8|374
1644337200000|2022-02-08 16:20:00|13555.1|13554.2|13552.4|13551.5|13555.5|13554.4|13552.1|13550.9|342
1644337500000|2022-02-08 16:25:00|13552.7|13551.8|13551.1|13550.2|13553.5|13552.4|13550.2|13549|558
1644337800000|2022-02-08 16:30:00|13551.4|13549.9|13550.5|13549.6|13555.5|13554.3|13550.4|13549.5|546
1644338100000|2022-02-08 16:35:00|13550.6|13549.7|13553.4|13551.9|13553.6|13552.4|13548.9|13547.7|562
1644338400000|2022-02-08 16:40:00|13552.9|13552|13554.8|13553.3|13554.9|13553.6|13551.1|13550|475
1644338700000|2022-02-08 16:45:00|13554.7|13553.2|13554.5|13553.6|13557.2|13556.2|13553.9|13552.9|384
1644339000000|2022-02-08 16:50:00|13554.8|13553.9|13553.7|13552.8|13555.6|13554.4|13551.1|13550.1|455
1644339300000|2022-02-08 16:55:00|13553.5|13552.6|13551.3|13550.4|13553.5|13552.6|13551.1|13550|311
1644339600000|2022-02-08 17:00:00|13551.4|13550.5|13550.9|13550|13554.6|13553.5|13550.5|13549.6|417
1644339900000|2022-02-08 17:05:00|13551|13550.1|13547.5|13546|13551|13550.1|13547.3|13545.9|293
1644340200000|2022-02-08 17:10:00|13547.4|13545.9|13547.2|13546.3|13548.7|13547.6|13546|13544.7|329
1644340500000|2022-02-08 17:15:00|13547|13546.1|13548.3|13547.4|13548.5|13547.6|13546.1|13544.9|324
1644340800000|2022-02-08 17:20:00|13548.4|13547.5|13549.4|13548.5|13550.7|13549.8|13547.3|13546.1|234
1644341100000|2022-02-08 17:25:00|13549.5|13548.6|13549.3|13548.4|13550.2|13549.1|13548.8|13547.7|237
1644341400000|2022-02-08 17:30:00|13549.4|13548.5|13549.3|13548.4|13551.4|13550.5|13548|13547.1|232
1644341700000|2022-02-08 17:35:00|13549.2|13548.3|13548.2|13547.3|13550|13549.1|13548|13547.1|190
1644342000000|2022-02-08 17:40:00|13548.3|13547.4|13546.9|13546|13549.5|13548.6|13546.4|13545.5|217
1644342300000|2022-02-08 17:45:00|13547.3|13545.8|13547.2|13546.3|13548.8|13547.7|13546.4|13545.5|298
1644342600000|2022-02-08 17:50:00|13547.3|13546.4|13546.1|13544.6|13549.7|13548.6|13545.7|13544.5|257
1644342900000|2022-02-08 17:55:00|13546.2|13544.7|13544.7|13543.8|13546.3|13545.1|13539.2|13537.9|468
1644343200000|2022-02-08 18:00:00|13544.8|13543.9|13544.5|13543|13545.8|13544.6|13543.3|13542.2|407
1644343500000|2022-02-08 18:05:00|13544.2|13543.3|13543.4|13542.5|13545.5|13544.3|13543.1|13541.9|379
1644343800000|2022-02-08 18:10:00|13543.5|13542.6|13543.3|13542.4|13544.9|13543.7|13543.1|13542|290
1644344100000|2022-02-08 18:15:00|13543.4|13542.5|13538.2|13537.3|13544|13542.7|13538|13536.7|706
1644344400000|2022-02-08 18:20:00|13538.3|13537.4|13540.6|13539.1|13542.6|13541.5|13537.9|13536.8|562
1644344700000|2022-02-08 18:25:00|13540.2|13539.3|13543.3|13542.4|13543.8|13542.7|13539.9|13538.9|442
1644345000000|2022-02-08 18:30:00|13543.4|13542.5|13546.3|13545.4|13546.7|13545.5|13542.8|13541.7|296
1644345300000|2022-02-08 18:35:00|13546.4|13545.5|13545.5|13544.6|13546.8|13545.9|13545|13543.9|223
1644345600000|2022-02-08 18:40:00|13545.6|13544.7|13546.4|13545.5|13547.1|13546.2|13545.2|13544|301
1644345900000|2022-02-08 18:45:00|13546.5|13545.6|13547.6|13546.7|13547.9|13546.8|13545.5|13544.3|264
1644346200000|2022-02-08 18:50:00|13547.5|13546.6|13548.5|13547.6|13549.7|13548.6|13547.4|13546.3|332
1644346500000|2022-02-08 18:55:00|13548.4|13547.5|13553.5|13552.6|13553.6|13552.7|13548.4|13547.5|310
1644346800000|2022-02-08 19:00:00|13553.6|13552.7|13555.3|13554.4|13555.3|13554.4|13551.5|13550.6|322
1644347100000|2022-02-08 19:05:00|13555.6|13554.1|13554.4|13553.5|13556.7|13555.3|13554.2|13553|309
1644347400000|2022-02-08 19:10:00|13554.3|13553.4|13554.3|13552.8|13554.9|13553.7|13553|13551.9|299
1644347700000|2022-02-08 19:15:00|13554|13553.1|13553.5|13552.6|13554.7|13553.5|13552.6|13551.7|347
1644348000000|2022-02-08 19:20:00|13553.8|13552.3|13549.5|13548|13553.8|13552.6|13549.3|13548|299
1644348300000|2022-02-08 19:25:00|13549.6|13548.1|13551.1|13550.2|13551.2|13550.3|13548.9|13547.9|316
1644348600000|2022-02-08 19:30:00|13551.2|13550.3|13550.4|13548.9|13551.6|13550.4|13549.4|13548.2|354
1644348900000|2022-02-08 19:35:00|13550.3|13548.8|13547.1|13546.2|13550.7|13549.5|13547.1|13546|313
1644349200000|2022-02-08 19:40:00|13547.2|13546.3|13544.4|13543.5|13548.5|13547.3|13543.5|13542.2|303
1644349500000|2022-02-08 19:45:00|13544.3|13543.4|13543.4|13542.5|13545.6|13544.6|13542.3|13541.4|343
1644349800000|2022-02-08 19:50:00|13543.5|13542.6|13544.7|13543.2|13544.8|13543.5|13542|13540.8|297
1644350100000|2022-02-08 19:55:00|13544.6|13543.1|13543.2|13542.3|13545.6|13544.3|13542|13540.9|391
1644350400000|2022-02-08 20:00:00|13543.1|13542.2|13545.5|13544|13546.4|13545|13541.3|13540.1|431
1644350700000|2022-02-08 20:05:00|13545.4|13543.9|13546.4|13544.9|13547.8|13546.6|13544.4|13543.1|307
1644351000000|2022-02-08 20:10:00|13546.5|13545|13550.6|13549.1|13550.7|13549.3|13546.4|13544.9|305
1644351300000|2022-02-08 20:15:00|13550.7|13549.2|13549.5|13548|13551.7|13550.4|13548.2|13546.9|487
1644351600000|2022-02-08 20:20:00|13549.4|13547.9|13551|13550.1|13551.5|13550.3|13549.3|13547.9|304
1644351900000|2022-02-08 20:25:00|13551.1|13550.2|13551.9|13550.4|13552.2|13551.3|13549.7|13548.5|501
1644352200000|2022-02-08 20:30:00|13551.8|13550.3|13552.4|13550.9|13552.7|13551.6|13550.2|13549|269
1644352500000|2022-02-08 20:35:00|13552.5|13551|13549.7|13548.2|13553.6|13552.1|13549|13547.7|266
1644352800000|2022-02-08 20:40:00|13549.8|13548.3|13550.4|13548.9|13551.5|13550.3|13549.5|13548.2|243
1644353100000|2022-02-08 20:45:00|13550.5|13549|13551.4|13549.9|13552.6|13551.2|13548.3|13546.9|300
1644353400000|2022-02-08 20:50:00|13551.6|13550.1|13552.4|13550.9|13552.6|13551.4|13549.3|13547.8|470
1644353700000|2022-02-08 20:55:00|13552.2|13551.3|13551.3|13549.8|13553.7|13552.5|13549.7|13548.6|500
1644354000000|2022-02-08 21:00:00|13551|13550.1|13550.7|13549.2|13551.7|13550.4|13549.8|13548.3|276
1644354300000|2022-02-08 21:05:00|13550.6|13549.1|13549.5|13548|13550.6|13549.2|13548.9|13547.8|119
1644354600000|2022-02-08 21:10:00|13549.6|13548.1|13550.4|13548.9|13550.5|13549.3|13549.2|13548|109
1644354900000|2022-02-08 21:15:00|13550.5|13549|13550.1|13548.6|13550.9|13549.4|13549.3|13548.2|110
1644355200000|2022-02-08 21:20:00|13549.8|13548.3|13549.5|13548.6|13549.9|13549|13549.3|13548.3|56
1644355500000|2022-02-08 21:25:00|13549.6|13548.1|13548.5|13547|13549.7|13548.7|13548.1|13546.8|165
1644355800000|2022-02-08 21:30:00|13548.6|13547.1|13548.8|13547.3|13549.5|13548|13548.4|13546.9|100
1644356100000|2022-02-08 21:35:00|13548.7|13547.2|13547.6|13546.7|13549.9|13548.4|13546.7|13545.2|133
1644356400000|2022-02-08 21:40:00|13547.5|13546.6|13545.7|13544.2|13548.2|13546.7|13544.6|13543.1|256
1644356700000|2022-02-08 21:45:00|13545.8|13544.3|13547.5|13546|13548|13546.5|13545.8|13544.3|120
1644357000000|2022-02-08 21:50:00|13547.6|13546.1|13548.4|13546.9|13549.4|13547.6|13547.5|13545.8|199
1644357300000|2022-02-08 21:55:00|13548.5|13547|13548.8|13537.8|13552.3|13548|13546.9|13537.6|361
1644357600000|2022-02-08 22:00:00|13548.3|13537.3|13548.8|13537.8|13549.7|13538.7|13547.5|13536.5|39
1644357900000|2022-02-08 22:05:00|13548.3|13537.3|13548.8|13537.8|13550|13539|13546.3|13535.5|144
1644358200000|2022-02-08 22:10:00|13547.7|13537|13547.3|13536.3|13551|13540|13543.3|13532.3|214
1644358500000|2022-02-08 22:15:00|13546.3|13535.3|13548.2|13537.2|13549.7|13538.7|13544.5|13533.5|467
1644358800000|2022-02-08 22:20:00|13548|13537|13550.1|13539.1|13550.4|13539.4|13545.7|13534.7|960
1644359100000|2022-02-08 22:25:00|13549.9|13538.9|13549.5|13542|13552.2|13542|13548.8|13537.8|1501
1644359400000|2022-02-08 22:30:00|13549.4|13542.3|13548.9|13542.1|13550.6|13543.4|13548.6|13540.7|1438
1644359700000|2022-02-08 22:35:00|13548.8|13542|13548.7|13542|13550.1|13543.4|13547.9|13541.4|707
1644360000000|2022-02-08 22:40:00|13548.6|13541.9|13549.2|13543.1|13552.7|13545.1|13547|13540.9|336
1644360300000|2022-02-08 22:45:00|13549.3|13543|13548.6|13542.8|13550.6|13544.1|13548.3|13540.7|677
1644360600000|2022-02-08 22:50:00|13548.7|13542.7|13549.7|13542.8|13551.8|13543.6|13548|13542.2|1425
1644360900000|2022-02-08 22:55:00|13549.9|13542.9|13548.9|13543.6|13551.6|13544.2|13548.8|13540.6|1380
1644361200000|2022-02-08 23:00:00|13549.2|13543.5|13548.6|13543.8|13553.3|13545.2|13547.5|13542|507
1644361500000|2022-02-08 23:05:00|13548.3|13544.1|13546.1|13543.5|13550.5|13545|13545.6|13542.5|330
1644361800000|2022-02-08 23:10:00|13546.2|13543.4|13546.5|13545|13547.3|13545.1|13545.9|13543.4|244
1644362100000|2022-02-08 23:15:00|13546.9|13544.7|13545.7|13544.2|13547.2|13545.5|13545.5|13543.8|147
1644362400000|2022-02-08 23:20:00|13545.8|13544.3|13546.6|13545.1|13548.2|13546.4|13545.6|13544.1|203
1644362700000|2022-02-08 23:25:00|13546.7|13545.2|13547.5|13546|13547.9|13546.3|13546.4|13544.6|152
1644363000000|2022-02-08 23:30:00|13547.6|13546.1|13546.5|13545|13547.9|13546.1|13546.4|13544.5|162
1644363300000|2022-02-08 23:35:00|13546.4|13544.9|13546|13544.5|13547.6|13546|13545.8|13544.1|93
1644363600000|2022-02-08 23:40:00|13545.9|13544.4|13547.5|13546|13548.3|13546.1|13545.9|13544.3|131
1644363900000|2022-02-08 23:45:00|13547.8|13545.7|13546.5|13545|13547.9|13546.3|13546.4|13544.7|183
1644364200000|2022-02-08 23:50:00|13546.6|13545.1|13547.6|13546.1|13548.3|13546.8|13546.4|13544.6|168
1644364500000|2022-02-08 23:55:00|13547.5|13546|13547.6|13546.1|13547.9|13546.4|13546.6|13545.1|160
1644364800000|2022-02-09 00:00:00|13547.7|13546.2|13549.5|13548|13549.5|13548|13547.6|13546.1|213
1644365100000|2022-02-09 00:05:00|13549.6|13548.1|13550.7|13549.2|13552.7|13551.2|13549.5|13548|166
1644365400000|2022-02-09 00:10:00|13550.8|13549.3|13550.6|13549.1|13550.9|13549.4|13549.4|13547.9|106
1644365700000|2022-02-09 00:15:00|13550.5|13549|13552.3|13550.8|13552.4|13551.1|13550.4|13548.9|181
1644366000000|2022-02-09 00:20:00|13552.4|13550.9|13551.1|13549.6|13552.4|13550.9|13550.6|13549.1|90
1644366300000|2022-02-09 00:25:00|13551.3|13549.8|13551.4|13549.9|13552.5|13551|13551|13549.5|112
1644366600000|2022-02-09 00:30:00|13551.3|13549.8|13549.6|13548.1|13551.4|13549.9|13549.4|13547.9|91
1644366900000|2022-02-09 00:35:00|13549.5|13548|13545.8|13544.3|13549.5|13548|13544.5|13543.4|206
1644367200000|2022-02-09 00:40:00|13545.7|13544.2|13546.7|13545.2|13546.8|13545.3|13545.3|13543.8|115
1644367500000|2022-02-09 00:45:00|13547.3|13545.8|13548.6|13547.1|13548.6|13547.1|13546.2|13544.7|167
1644367800000|2022-02-09 00:50:00|13548.5|13547|13548.7|13547.2|13549.5|13548|13546.6|13545.1|231
1644368100000|2022-02-09 00:55:00|13548.6|13547.1|13544.3|13542.8|13549.6|13548.1|13543.7|13542.2|208
1644368400000|2022-02-09 01:00:00|13544.2|13542.7|13546.3|13544.8|13547.8|13546.3|13543.1|13541.6|237
1644368700000|2022-02-09 01:05:00|13546.4|13544.9|13548.6|13547.1|13548.8|13547.4|13546.3|13544.8|247
1644369000000|2022-02-09 01:10:00|13548.7|13547.2|13550.6|13549.1|13551.5|13550|13548.6|13547.1|249
1644369300000|2022-02-09 01:15:00|13550.7|13549.2|13551.4|13549.9|13551.6|13550.1|13549.7|13548.2|270
1644369600000|2022-02-09 01:20:00|13551.3|13549.8|13551.6|13550.1|13551.8|13550.9|13550.4|13548.9|164
1644369900000|2022-02-09 01:25:00|13551.5|13550|13548.6|13547.1|13551.6|13550.1|13548.2|13546.7|177
1644370200000|2022-02-09 01:30:00|13548.7|13547.2|13548.5|13547|13550.2|13548.7|13547.7|13546.2|325
1644370500000|2022-02-09 01:35:00|13548.4|13546.9|13551.3|13549.8|13551.4|13550.1|13548.2|13546.7|270
1644370800000|2022-02-09 01:40:00|13551.2|13549.7|13553.5|13552|13554.5|13553|13550.5|13549|304
1644371100000|2022-02-09 01:45:00|13553.6|13552.1|13553.9|13552.4|13554.1|13552.6|13551.2|13549.7|275
1644371400000|2022-02-09 01:50:00|13554|13552.5|13554.5|13553|13554.5|13553.2|13552.2|13550.9|277
1644371700000|2022-02-09 01:55:00|13554.3|13553.4|13556.3|13554.8|13556.6|13555.1|13554.1|13552.6|266
1644372000000|2022-02-09 02:00:00|13556.4|13554.9|13557.7|13556.2|13559.4|13558.2|13555.5|13554.3|353
1644372300000|2022-02-09 02:05:00|13557.6|13556.1|13557.4|13555.9|13559.6|13558.1|13557.4|13555.9|293
1644372600000|2022-02-09 02:10:00|13557.5|13556|13557.4|13555.9|13558.8|13557.6|13556.5|13555|273
1644372900000|2022-02-09 02:15:00|13557.3|13555.8|13558.6|13557.1|13558.6|13557.4|13556.7|13555.7|307
1644373200000|2022-02-09 02:20:00|13558.3|13557.4|13559.5|13558|13559.6|13558.2|13557.4|13556|279
1644373500000|2022-02-09 02:25:00|13559.6|13558.1|13556.4|13554.9|13559.6|13558.1|13555.8|13554.3|197
1644373800000|2022-02-09 02:30:00|13556.5|13555|13557.4|13555.9|13557.4|13556|13556.2|13554.7|301
1644374100000|2022-02-09 02:35:00|13557.3|13555.8|13559.8|13558.3|13560.1|13558.9|13556.3|13554.9|275
1644374400000|2022-02-09 02:40:00|13560|13558.5|13559.7|13558.2|13560|13558.9|13559.4|13557.9|173
1644374700000|2022-02-09 02:45:00|13559.6|13558.1|13561.6|13560.1|13561.9|13561|13559.4|13557.9|196
1644375000000|2022-02-09 02:50:00|13561.7|13560.2|13562.3|13560.8|13562.5|13561.3|13561.4|13560.1|207
1644375300000|2022-02-09 02:55:00|13562.4|13560.9|13562|13561.1|13562.5|13561.3|13561.1|13559.6|254
1644375600000|2022-02-09 03:00:00|13561.9|13561|13564.3|13563.4|13566.2|13565.1|13561|13559.7|387
1644375900000|2022-02-09 03:05:00|13564.4|13563.5|13566.4|13564.9|13567.4|13566.1|13564.1|13562.8|427
1644376200000|2022-02-09 03:10:00|13566.5|13565|13564.2|13562.7|13566.6|13565.4|13563.9|13562.4|233
1644376500000|2022-02-09 03:15:00|13564.3|13562.8|13562.8|13561.3|13564.4|13563|13562|13560.9|320
1644376800000|2022-02-09 03:20:00|13562.7|13561.2|13563.1|13561.6|13564.6|13563.1|13562.6|13561.2|270
1644377100000|2022-02-09 03:25:00|13563|13561.5|13563.4|13561.9|13564.1|13562.7|13562.4|13561.1|183
1644377400000|2022-02-09 03:30:00|13563.3|13561.8|13563.4|13561.9|13564.3|13562.9|13562.9|13561.4|185
1644377700000|2022-02-09 03:35:00|13563.5|13562|13563.9|13562.4|13564.4|13563.2|13563.2|13561.7|131
1644378000000|2022-02-09 03:40:00|13564|13562.5|13562.4|13560.9|13564.7|13563.4|13562.2|13560.9|223
1644378300000|2022-02-09 03:45:00|13562.5|13561|13563.7|13562.2|13563.8|13562.9|13562.4|13560.9|121
1644378600000|2022-02-09 03:50:00|13563.8|13562.3|13563.3|13561.8|13563.8|13562.4|13562.9|13561.4|129
1644378900000|2022-02-09 03:55:00|13563.2|13561.7|13560.2|13558.7|13563.5|13562|13559.6|13558.4|195
1644379200000|2022-02-09 04:00:00|13560.1|13558.6|13560.5|13559|13561.3|13560.1|13559.6|13558.2|356
1644379500000|2022-02-09 04:05:00|13560.6|13559.1|13563.3|13561.8|13563.4|13561.9|13560.1|13558.9|205
1644379800000|2022-02-09 04:10:00|13562.9|13561.4|13562.2|13560.7|13563.4|13561.9|13561.5|13560|154
1644380100000|2022-02-09 04:15:00|13562.3|13560.8|13560.7|13559.2|13562.4|13560.9|13560.5|13559|168
1644380400000|2022-02-09 04:20:00|13560.6|13559.1|13563.3|13561.8|13563.3|13562.1|13560.6|13559.1|133
1644380700000|2022-02-09 04:25:00|13562.7|13561.2|13561.5|13560|13562.8|13561.3|13561.5|13560|110
1644381000000|2022-02-09 04:30:00|13561.4|13559.9|13559.3|13557.8|13561.4|13559.9|13558|13556.5|241
1644381300000|2022-02-09 04:35:00|13559.2|13557.7|13557.2|13556.3|13559.2|13557.8|13556.6|13555.5|241
1644381600000|2022-02-09 04:40:00|13557.3|13556.4|13557.1|13556.2|13558|13556.5|13556|13554.8|257
1644381900000|2022-02-09 04:45:00|13557.2|13556.3|13556.6|13555.1|13557.6|13556.3|13556.2|13554.7|184
1644382200000|2022-02-09 04:50:00|13556.5|13555|13557.6|13556.1|13558.4|13557.1|13556.5|13555|185
1644382500000|2022-02-09 04:55:00|13557.7|13556.2|13558.3|13556.8|13559.4|13557.9|13557.7|13556.2|109
1644382800000|2022-02-09 05:00:00|13558.4|13556.9|13559.4|13557.9|13559.5|13558|13558.3|13556.8|182
1644383100000|2022-02-09 05:05:00|13559.5|13558|13560.3|13558.8|13560.3|13558.8|13559.3|13557.8|150
1644383400000|2022-02-09 05:10:00|13560.2|13558.7|13559.4|13557.9|13560.4|13558.9|13558.4|13556.9|167
1644383700000|2022-02-09 05:15:00|13559.5|13558|13560.5|13559|13560.5|13559|13559.3|13557.8|184
1644384000000|2022-02-09 05:20:00|13560.6|13559.1|13560.8|13559.3|13561.3|13559.8|13559.9|13558.4|134
1644384300000|2022-02-09 05:25:00|13560.7|13559.2|13561.1|13559.6|13561.8|13560.4|13560.5|13559.2|191
1644384600000|2022-02-09 05:30:00|13561|13559.5|13559.4|13557.9|13561.2|13559.7|13558.4|13557.5|142
1644384900000|2022-02-09 05:35:00|13559.3|13557.8|13558.9|13557.4|13559.6|13558.1|13558.4|13557.1|110
1644385200000|2022-02-09 05:40:00|13558.8|13557.3|13558.6|13557.1|13559.3|13557.8|13558|13556.8|129
1644385500000|2022-02-09 05:45:00|13558.5|13557|13558.7|13557.2|13559.7|13558.8|13558.1|13557|156
1644385800000|2022-02-09 05:50:00|13558.6|13557.1|13556.6|13555.1|13559.5|13558|13556.3|13555|181
1644386100000|2022-02-09 05:55:00|13556.5|13555|13556.3|13555.4|13556.8|13555.5|13555.5|13554.3|201
1644386400000|2022-02-09 06:00:00|13556.1|13555.2|13558.6|13557.1|13558.7|13557.6|13556.1|13555.1|299
1644386700000|2022-02-09 06:05:00|13558.7|13557.2|13558.5|13557|13559.6|13558.1|13557.3|13556.1|286
1644387000000|2022-02-09 06:10:00|13558.6|13557.1|13557.5|13556|13559.5|13558.2|13556.9|13555.8|272
1644387300000|2022-02-09 06:15:00|13557.6|13556.1|13557.4|13555.9|13558.2|13556.7|13556.2|13554.9|198
1644387600000|2022-02-09 06:20:00|13557.3|13555.8|13554|13552.5|13557.4|13555.9|13554|13552.5|287
1644387900000|2022-02-09 06:25:00|13553.8|13552.3|13554.7|13553.2|13555.6|13554.1|13553.8|13552.3|259
1644388200000|2022-02-09 06:30:00|13554.6|13553.1|13555.8|13554.9|13556.7|13555.6|13554.5|13553|234
1644388500000|2022-02-09 06:35:00|13556.1|13554.6|13557.1|13556.2|13557.2|13556.3|13555.8|13554.5|177
1644388800000|2022-02-09 06:40:00|13557.2|13556.3|13557|13556.1|13558.6|13557.1|13557|13555.8|113
1644389100000|2022-02-09 06:45:00|13557.1|13556.2|13556.7|13555.2|13557.5|13556.2|13556.2|13554.9|338
1644389400000|2022-02-09 06:50:00|13556.6|13555.1|13555.5|13554|13556.7|13555.2|13554.2|13553|326
1644389700000|2022-02-09 06:55:00|13555.4|13553.9|13553.6|13552.1|13555.5|13554|13553.2|13551.7|232
1644390000000|2022-02-09 07:00:00|13553.5|13552|13556.5|13555.6|13557.7|13556.2|13553.5|13552|352
1644390300000|2022-02-09 07:05:00|13556.6|13555.7|13558.8|13557.3|13559.2|13558.1|13555.9|13554.7|307
1644390600000|2022-02-09 07:10:00|13558.9|13557.4|13555.3|13553.8|13559|13557.6|13554.9|13553.7|288
1644390900000|2022-02-09 07:15:00|13555.4|13553.9|13554.5|13553|13556.6|13555.5|13554.1|13552.8|348
1644391200000|2022-02-09 07:20:00|13554.4|13552.9|13551.2|13549.7|13555.6|13554.2|13550.9|13549.6|378
1644391500000|2022-02-09 07:25:00|13551.1|13549.6|13553.1|13552.2|13553.8|13552.8|13551|13549.6|468
1644391800000|2022-02-09 07:30:00|13553.2|13552.3|13551.3|13549.8|13553.6|13552.3|13549.4|13548.2|417
1644392100000|2022-02-09 07:35:00|13551.4|13549.9|13543.4|13541.9|13551.6|13550.4|13542.1|13540.7|454
1644392400000|2022-02-09 07:40:00|13543.5|13542|13540.3|13538.8|13544.1|13542.6|13538.6|13537.1|428
1644392700000|2022-02-09 07:45:00|13540.2|13538.7|13539.2|13538.3|13541.7|13540.8|13538.3|13536.9|418
1644393000000|2022-02-09 07:50:00|13539.1|13538.2|13544.3|13543.4|13544.9|13544|13539.1|13538.2|523
1644393300000|2022-02-09 07:55:00|13544.4|13543.5|13554.1|13552.6|13554.4|13552.9|13544.1|13543|589
1644393600000|2022-02-09 08:00:00|13553.7|13552.2|13552.6|13551.1|13562.9|13561.4|13551|13549.5|974
1644393900000|2022-02-09 08:05:00|13552.5|13551|13551.4|13549.9|13555.5|13554.3|13550.6|13549.1|613
1644394200000|2022-02-09 08:10:00|13551.5|13550|13551.6|13550.1|13552.4|13551.2|13545|13543.7|602
1644394500000|2022-02-09 08:15:00|13551.5|13550|13557.3|13556.4|13558.4|13557.5|13549.3|13548|667
1644394800000|2022-02-09 08:20:00|13557.4|13556.5|13557.3|13556.4|13559.9|13559|13556.4|13555.5|783
1644395100000|2022-02-09 08:25:00|13557.4|13556.5|13564|13563.1|13564.4|13563.5|13557.3|13556.4|626
1644395400000|2022-02-09 08:30:00|13563.9|13563|13562|13561.1|13564.5|13563.6|13558.9|13557.7|615
1644395700000|2022-02-09 08:35:00|13561.9|13561|13570.2|13569.3|13571.1|13570.2|13561.8|13560.9|584
1644396000000|2022-02-09 08:40:00|13570.8|13569.9|13570.9|13570|13573.1|13571.9|13568.4|13567.5|588
1644396300000|2022-02-09 08:45:00|13570.4|13569.5|13571|13570.1|13572|13570.7|13566.1|13564.7|595
1644396600000|2022-02-09 08:50:00|13571.1|13570.2|13574|13573.1|13574.3|13573.1|13570.2|13569|474
1644396900000|2022-02-09 08:55:00|13573.9|13573|13568.9|13568|13574|13573.1|13566.1|13565.2|432
1644397200000|2022-02-09 09:00:00|13568.8|13567.9|13562.9|13562|13570.5|13569.6|13561.2|13560.1|671
1644397500000|2022-02-09 09:05:00|13563|13562.1|13566.3|13565.4|13566.7|13565.4|13561.6|13560.4|575
1644397800000|2022-02-09 09:10:00|13566.6|13565.1|13561.9|13561|13569.1|13567.9|13561.8|13560.7|468
1644398100000|2022-02-09 09:15:00|13562|13561.1|13563.1|13562.2|13564.5|13563.3|13561.2|13559.7|508
1644398400000|2022-02-09 09:20:00|13563.2|13562.3|13562.7|13561.8|13564.7|13563.5|13560.7|13559.8|532
1644398700000|2022-02-09 09:25:00|13562.8|13561.9|13562.1|13561.2|13563.7|13562.5|13558|13556.8|359
1644399000000|2022-02-09 09:30:00|13562|13561.1|13558.9|13558|13563.5|13562.6|13558.6|13557.4|372
1644399300000|2022-02-09 09:35:00|13559|13558.1|13564.1|13563.2|13564.6|13563.2|13558.3|13557|456
1644399600000|2022-02-09 09:40:00|13564|13563.1|13566.1|13565.2|13570.7|13569.5|13563.5|13562.5|610
1644399900000|2022-02-09 09:45:00|13566.2|13565.3|13567.3|13566.4|13568|13566.6|13565.1|13563.9|361
1644400200000|2022-02-09 09:50:00|13567.2|13566.3|13567.6|13566.1|13568.8|13567.5|13566.2|13565|343
1644400500000|2022-02-09 09:55:00|13567.5|13566|13569.5|13568.6|13571.4|13569.9|13566.1|13565|390
1644400800000|2022-02-09 10:00:00|13569.6|13568.7|13573.5|13572|13573.9|13573|13569.4|13568.4|417
1644401100000|2022-02-09 10:05:00|13573.4|13571.9|13574.3|13573.4|13577.7|13576.5|13571.6|13570.4|419
1644401400000|2022-02-09 10:10:00|13574.2|13573.3|13579.2|13578.3|13579.5|13578.5|13574.2|13573.3|558
1644401700000|2022-02-09 10:15:00|13579.1|13578.2|13580.1|13579.2|13580.2|13579.3|13576.7|13575.8|588
1644402000000|2022-02-09 10:20:00|13580.2|13579.3|13581.4|13580.5|13584.3|13583.4|13580|13579.1|564
1644402300000|2022-02-09 10:25:00|13581.3|13580.4|13584.8|13583.3|13585|13584.1|13581|13580|502
1644402600000|2022-02-09 10:30:00|13584.7|13583.2|13585.2|13584.3|13589.8|13588.9|13584|13583|443
1644402900000|2022-02-09 10:35:00|13585.4|13584.5|13580.2|13579.3|13585.7|13584.5|13579.6|13578.6|647
1644403200000|2022-02-09 10:40:00|13580.1|13579.2|13584.4|13582.9|13584.5|13583.6|13578.4|13577.2|347
1644403500000|2022-02-09 10:45:00|13583.7|13582.8|13583.9|13583|13584.8|13583.5|13581.4|13580.2|458
1644403800000|2022-02-09 10:50:00|13584|13583.1|13586.1|13585.2|13589.5|13588.3|13582.9|13581.8|599
1644404100000|2022-02-09 10:55:00|13586|13585.1|13585.3|13583.8|13587|13586|13582.9|13581.8|518
1644404400000|2022-02-09 11:00:00|13584.6|13583.7|13580.6|13579.1|13585.4|13584.3|13580.3|13579|647
1644404700000|2022-02-09 11:05:00|13580.5|13579|13573.9|13573|13580.6|13579.1|13573.8|13572.9|763
1644405000000|2022-02-09 11:10:00|13574|13573.1|13573.8|13572.3|13580.4|13579.2|13571.9|13571|573
1644405300000|2022-02-09 11:15:00|13573.9|13572.4|13569.3|13568.4|13574.8|13573.6|13567.9|13566.9|548
1644405600000|2022-02-09 11:20:00|13569.2|13568.3|13574.4|13572.9|13574.4|13573.3|13569.2|13568.3|418
1644405900000|2022-02-09 11:25:00|13574.2|13573.3|13576.7|13575.2|13577.6|13576.5|13571.1|13570|403
1644406200000|2022-02-09 11:30:00|13576.6|13575.1|13575.5|13574|13577.1|13575.6|13573.3|13572.2|359
1644406500000|2022-02-09 11:35:00|13575.4|13573.9|13577.7|13576.8|13578.4|13577.2|13574|13572.8|344
1644406800000|2022-02-09 11:40:00|13577.6|13576.7|13578.3|13576.8|13578.4|13577.2|13575|13573.7|339
1644407100000|2022-02-09 11:45:00|13578.4|13576.9|13577.4|13575.9|13578.4|13576.9|13575.8|13574.8|440
1644407400000|2022-02-09 11:50:00|13578|13577.1|13576.3|13574.8|13578.1|13577.2|13574.8|13573.6|364
1644407700000|2022-02-09 11:55:00|13576|13575.1|13577.3|13575.8|13577.8|13576.7|13575.9|13574.7|318
1644408000000|2022-02-09 12:00:00|13577.4|13575.9|13581.5|13580|13581.7|13580.5|13577|13575.8|533
1644408300000|2022-02-09 12:05:00|13581.1|13580.2|13583.3|13581.8|13584.7|13583.5|13580.4|13578.9|519
1644408600000|2022-02-09 12:10:00|13583.1|13581.6|13582.8|13581.3|13583.5|13582.5|13581.5|13580.6|535
1644408900000|2022-02-09 12:15:00|13582.9|13581.4|13582|13580.5|13584.6|13583.4|13581.7|13580.5|466
1644409200000|2022-02-09 12:20:00|13582.1|13580.6|13580.5|13579|13583.5|13582.3|13578.3|13577.3|422
1644409500000|2022-02-09 12:25:00|13580.6|13579.1|13580|13578.5|13580.7|13579.6|13578.3|13577|290
1644409800000|2022-02-09 12:30:00|13580.1|13578.6|13578.2|13577.3|13581.3|13580.3|13578.1|13577|357
1644410100000|2022-02-09 12:35:00|13577.7|13576.8|13576.3|13574.8|13579.6|13578.7|13575.5|13574.1|376
1644410400000|2022-02-09 12:40:00|13576.4|13574.9|13574.5|13573|13577.5|13576.3|13573.1|13571.8|435
1644410700000|2022-02-09 12:45:00|13574.4|13572.9|13575.6|13574.7|13575.9|13574.8|13573.7|13572.3|447
1644411000000|2022-02-09 12:50:00|13575.7|13574.8|13572.1|13571.2|13576.5|13575.4|13572.1|13571|447
1644411300000|2022-02-09 12:55:00|13572.2|13571.3|13577.1|13576.2|13578.9|13578|13571.1|13570.2|586
1644411600000|2022-02-09 13:00:00|13577|13576.1|13574|13573.1|13580.2|13578.9|13573.8|13572.8|501
1644411900000|2022-02-09 13:05:00|13574.1|13573.2|13574.2|13572.7|13575.6|13574.1|13572|13570.8|424
1644412200000|2022-02-09 13:10:00|13574.1|13573.2|13570.5|13569.6|13575.4|13574.5|13564.5|13563.5|731
1644412500000|2022-02-09 13:15:00|13570.6|13569.7|13567.3|13565.8|13570.9|13569.7|13564.7|13563.5|560
1644412800000|2022-02-09 13:20:00|13567.2|13566.3|13569.8|13568.9|13570.9|13570|13564.7|13563.8|589
1644413100000|2022-02-09 13:25:00|13569.7|13568.8|13570.4|13569.5|13572.7|13571.8|13569.4|13568.5|529
1644413400000|2022-02-09 13:30:00|13570.3|13569.4|13571.9|13570.4|13572.1|13570.7|13566.4|13565.3|459
1644413700000|2022-02-09 13:35:00|13571.8|13570.3|13577.2|13576.3|13577.5|13576.5|13571.5|13570.2|625
1644414000000|2022-02-09 13:40:00|13577.1|13576.2|13581.1|13580.2|13582.9|13582|13574.9|13573.7|669
1644414300000|2022-02-09 13:45:00|13581.2|13580.3|13585.3|13584.4|13586.5|13585.5|13579.3|13578.4|481
1644414600000|2022-02-09 13:50:00|13585.4|13584.5|13584|13582.5|13585.5|13584.6|13582.3|13581.1|405
1644414900000|2022-02-09 13:55:00|13583.5|13582.6|13580.1|13579.2|13583.6|13582.7|13577.9|13576.9|415
1644415200000|2022-02-09 14:00:00|13580|13579.1|13572|13571.1|13580.6|13579.7|13571.6|13570.4|567
1644415500000|2022-02-09 14:05:00|13571.9|13571|13575.5|13574.6|13576.6|13575.5|13570.9|13569.7|607
1644415800000|2022-02-09 14:10:00|13575.3|13574.4|13575.1|13574.2|13576.9|13575.7|13574|13573|532
1644416100000|2022-02-09 14:15:00|13575.2|13574.3|13574.1|13573.2|13578.3|13576.9|13573.2|13572.3|599
1644416400000|2022-02-09 14:20:00|13574.2|13573.3|13567.7|13566.8|13574.6|13573.4|13565.9|13564.6|592
1644416700000|2022-02-09 14:25:00|13567.9|13566.4|13566.9|13566|13571.2|13570|13565.9|13565|601
1644417000000|2022-02-09 14:30:00|13567.1|13566.2|13558.2|13557.3|13569.6|13568.5|13558|13556.8|704
1644417300000|2022-02-09 14:35:00|13558.1|13557.2|13560|13559.1|13563.1|13562.2|13555.1|13553.9|698
1644417600000|2022-02-09 14:40:00|13560.1|13559.2|13565.2|13564.3|13565.6|13564.4|13559.2|13558.1|690
1644417900000|2022-02-09 14:45:00|13565.1|13564.2|13566.5|13565|13570.8|13569.9|13565.1|13563.9|846
1644418200000|2022-02-09 14:50:00|13566.4|13564.9|13558.7|13557.8|13566.8|13565.3|13557.6|13556.4|705
1644418500000|2022-02-09 14:55:00|13558.5|13557.6|13559|13557.5|13559.6|13558.7|13553.9|13552.8|651
1644418800000|2022-02-09 15:00:00|13559.1|13557.6|13561.3|13560.4|13564.7|13563.4|13556.2|13555.2|915
1644419100000|2022-02-09 15:05:00|13561.7|13560.8|13558.1|13557.2|13562.8|13561.9|13557.4|13556.5|568
1644419400000|2022-02-09 15:10:00|13558|13557.1|13551.2|13550.3|13559.1|13558.1|13550|13548.8|584
1644419700000|2022-02-09 15:15:00|13551.3|13550.4|13554.2|13553.3|13556.3|13555.3|13550.1|13548.9|609
1644420000000|2022-02-09 15:20:00|13554|13553.1|13554.1|13553.2|13556.5|13555.5|13551.3|13550.4|570
1644420300000|2022-02-09 15:25:00|13554|13553.1|13559.2|13558.3|13560.9|13560|13553.9|13552.8|511
1644420600000|2022-02-09 15:30:00|13559.3|13558.4|13556.3|13555.4|13562.8|13561.9|13555.8|13554.9|723
1644420900000|2022-02-09 15:35:00|13556.6|13555.7|13555.3|13554.4|13560|13559.1|13554.8|13553.7|564
1644421200000|2022-02-09 15:40:00|13555.2|13554.3|13553.6|13552.1|13555.2|13554.3|13551.5|13550.5|554
1644421500000|2022-02-09 15:45:00|13553.7|13552.2|13550.4|13548.9|13554.5|13553.3|13549|13547.7|589
1644421800000|2022-02-09 15:50:00|13550.3|13548.8|13548.1|13547.2|13552.4|13551.5|13546.8|13545.9|694
1644422100000|2022-02-09 15:55:00|13548|13547.1|13546.7|13545.8|13549|13548.1|13546.3|13545.4|1076
1644422400000|2022-02-09 16:00:00|13546.4|13545.5|13550.5|13549|13550.7|13549.6|13544.8|13543.7|873
1644422700000|2022-02-09 16:05:00|13550.4|13548.9|13551.5|13550|13552.1|13551.2|13549|13547.9|386
1644423000000|2022-02-09 16:10:00|13551.4|13549.9|13550|13549.1|13552.9|13551.8|13548.9|13547.7|451
1644423300000|2022-02-09 16:15:00|13550.1|13549.2|13552.2|13551.3|13552.4|13551.5|13550|13548.8|422
1644423600000|2022-02-09 16:20:00|13552.1|13551.2|13550.9|13550|13554.6|13553.2|13550.9|13549.8|227
1644423900000|2022-02-09 16:25:00|13551|13550.1|13552.2|13551.3|13553.4|13552.2|13549.7|13548.5|422
1644424200000|2022-02-09 16:30:00|13552.1|13551.2|13553.3|13552.4|13553.7|13552.6|13548.8|13547.8|484
1644424500000|2022-02-09 16:35:00|13553.2|13552.3|13549|13548.1|13556|13555.1|13548.7|13547.5|414
1644424800000|2022-02-09 16:40:00|13548.9|13548|13554.2|13552.7|13554.5|13553.3|13548.9|13547.8|428
1644425100000|2022-02-09 16:45:00|13553.9|13552.4|13551.4|13549.9|13554.4|13553|13551|13549.8|373
1644425400000|2022-02-09 16:50:00|13551.3|13549.8|13549.2|13547.7|13551.7|13550.4|13548|13546.8|475
1644425700000|2022-02-09 16:55:00|13549.3|13547.8|13539.7|13538.8|13549.3|13548|13536.3|13534.8|544
1644426000000|2022-02-09 17:00:00|13540|13538.5|13537.1|13536.2|13541.4|13540.2|13537.1|13536.2|509
1644426300000|2022-02-09 17:05:00|13537|13536.1|13534.7|13533.2|13538.5|13537.5|13530.4|13529.5|486
1644426600000|2022-02-09 17:10:00|13534.3|13533.4|13539.2|13538.3|13539.6|13538.4|13532.9|13531.8|563
1644426900000|2022-02-09 17:15:00|13539.1|13538.2|13542.2|13541.3|13542.5|13541.5|13538.3|13537.2|506
1644427200000|2022-02-09 17:20:00|13542.1|13541.2|13539.1|13538.2|13542.6|13541.4|13539|13538.1|342
1644427500000|2022-02-09 17:25:00|13539|13538.1|13544.8|13543.3|13545.8|13544.5|13539|13538.1|398
1644427800000|2022-02-09 17:30:00|13544.6|13543.7|13549.8|13548.9|13552|13550.7|13540.6|13539.1|1003
1644428100000|2022-02-09 17:35:00|13549.9|13549|13555.3|13554.4|13557.6|13556.1|13549.3|13548.4|811
1644428400000|2022-02-09 17:40:00|13555.4|13554.5|13549.1|13548.2|13555.7|13554.6|13548|13546.7|732
1644428700000|2022-02-09 17:45:00|13549|13548.1|13547.9|13547|13549.3|13548.1|13546.2|13545.3|400
1644429000000|2022-02-09 17:50:00|13547.7|13546.8|13542.4|13540.9|13547.8|13546.9|13541|13539.8|421
1644429300000|2022-02-09 17:55:00|13542.5|13541|13539.4|13538.5|13543.6|13542.2|13535|13534|508
1644429600000|2022-02-09 18:00:00|13539.2|13538.3|13537.5|13536.6|13541.5|13540.5|13536.3|13535.4|592
1644429900000|2022-02-09 18:05:00|13537.4|13536.5|13538.6|13537.1|13541.3|13540.3|13537.3|13535.8|511
1644430200000|2022-02-09 18:10:00|13538.5|13537|13535|13534.1|13540.4|13539.3|13534.6|13533.6|454
1644430500000|2022-02-09 18:15:00|13534.8|13533.9|13538|13537.1|13539.3|13538.1|13533.9|13532.8|451
1644430800000|2022-02-09 18:20:00|13537.9|13537|13537.2|13536.3|13538.7|13537.6|13536.9|13535.7|328
1644431100000|2022-02-09 18:25:00|13537.1|13536.2|13536.3|13535.4|13537.6|13536.3|13534.9|13533.6|401
1644431400000|2022-02-09 18:30:00|13536.4|13535.5|13537.5|13536|13537.6|13536.4|13535.1|13533.7|509
1644431700000|2022-02-09 18:35:00|13537.3|13535.8|13533.3|13532.4|13537.4|13536|13533.1|13531.8|440
1644432000000|2022-02-09 18:40:00|13533.5|13532|13535.5|13534|13535.7|13534.5|13533.1|13531.8|264
1644432300000|2022-02-09 18:45:00|13535.3|13534.4|13535.4|13534.5|13536.5|13535.3|13534.1|13532.8|247
1644432600000|2022-02-09 18:50:00|13535.5|13534.6|13537.3|13536.4|13537.5|13536.4|13534.8|13533.5|198
1644432900000|2022-02-09 18:55:00|13537.2|13536.3|13540.7|13539.2|13541.7|13540.6|13537.2|13536|280
1644433200000|2022-02-09 19:00:00|13540.6|13539.1|13537.4|13535.9|13540.8|13539.6|13536.5|13535.2|446
1644433500000|2022-02-09 19:05:00|13537.6|13536.1|13537|13536.1|13538.4|13537.2|13536.1|13534.9|247
1644433800000|2022-02-09 19:10:00|13536.9|13536|13538.3|13537.4|13538.5|13537.6|13535.9|13534.7|302
1644434100000|2022-02-09 19:15:00|13538.2|13537.3|13538.2|13537.3|13538.8|13537.9|13537|13535.9|242
1644434400000|2022-02-09 19:20:00|13538.4|13536.9|13539.1|13538.2|13539.3|13538.4|13537.3|13536.4|212
1644434700000|2022-02-09 19:25:00|13539|13538.1|13537.3|13536.4|13540.3|13539.3|13537.2|13536.3|235
1644435000000|2022-02-09 19:30:00|13537.2|13536.3|13536.3|13535.4|13537.6|13536.4|13536.3|13535.1|182
1644435300000|2022-02-09 19:35:00|13536.4|13535.5|13535.8|13534.3|13537.6|13536.4|13535.2|13534.1|226
1644435600000|2022-02-09 19:40:00|13535.7|13534.2|13535.4|13533.9|13536.9|13535.6|13534.9|13533.9|316
1644435900000|2022-02-09 19:45:00|13535.5|13534|13536.3|13535.4|13537.7|13536.5|13535.3|13533.9|204
1644436200000|2022-02-09 19:50:00|13536.7|13535.2|13537.8|13536.3|13537.9|13536.9|13536.1|13535|293
1644436500000|2022-02-09 19:55:00|13537.7|13536.2|13535.8|13534.9|13538|13537|13535.2|13534.1|399
1644436800000|2022-02-09 20:00:00|13535.9|13535|13537.6|13536.1|13538|13536.7|13535.5|13534|395
1644437100000|2022-02-09 20:05:00|13537.7|13536.2|13534.6|13533.7|13537.9|13536.4|13534.5|13533.1|325
1644437400000|2022-02-09 20:10:00|13534.7|13533.8|13532.9|13531.4|13535.7|13534.2|13531.4|13530.4|295
1644437700000|2022-02-09 20:15:00|13533|13531.5|13530.7|13529.2|13533.8|13532.3|13527.3|13526.4|351
1644438000000|2022-02-09 20:20:00|13530.6|13529.1|13532.5|13531|13532.7|13531.5|13529.1|13527.9|340
1644438300000|2022-02-09 20:25:00|13532.4|13531.5|13533.2|13532.3|13533.7|13532.4|13530.2|13528.9|326
1644438600000|2022-02-09 20:30:00|13533.4|13532.5|13534.7|13533.2|13535.9|13534.6|13532.6|13531.1|379
1644438900000|2022-02-09 20:35:00|13534.6|13533.1|13535.8|13534.3|13536.8|13535.4|13532.9|13531.9|311
1644439200000|2022-02-09 20:40:00|13535.7|13534.2|13533.5|13532|13535.8|13534.3|13533|13531.8|242
1644439500000|2022-02-09 20:45:00|13533.6|13532.1|13534.8|13533.3|13536.5|13535.1|13532.4|13531.2|251
1644439800000|2022-02-09 20:50:00|13534.9|13533.4|13535.6|13534.1|13538|13536.7|13534.8|13533.3|463
1644440100000|2022-02-09 20:55:00|13535.5|13534|13537.9|13536.4|13538|13536.5|13535.4|13534|455
1644440400000|2022-02-09 21:00:00|13537.8|13536.3|13537.6|13536.1|13539.1|13537.6|13536.9|13535.7|265
1644440700000|2022-02-09 21:05:00|13537.7|13536.2|13536.5|13535|13538.9|13537.6|13536|13534.5|147
1644441000000|2022-02-09 21:10:00|13536.6|13535.1|13535.3|13533.8|13536.6|13535.1|13534.8|13533.3|91
1644441300000|2022-02-09 21:15:00|13535.4|13533.9|13536.7|13535.2|13537|13535.6|13535.2|13533.7|131
1644441600000|2022-02-09 21:20:00|13536.6|13535.1|13536.6|13535.1|13537|13535.5|13536.3|13535|111
1644441900000|2022-02-09 21:25:00|13536.5|13535|13535.6|13534.1|13536.7|13535.2|13535.1|13533.8|154
1644442200000|2022-02-09 21:30:00|13535.5|13534|13534.6|13533.1|13535.6|13534.1|13532.5|13531|139
1644442500000|2022-02-09 21:35:00|13534.5|13533|13536.7|13535.2|13536.8|13535.3|13534.5|13533|87
1644442800000|2022-02-09 21:40:00|13536.8|13535.3|13535.1|13533.6|13537.7|13536.2|13535.1|13533.6|77
1644443100000|2022-02-09 21:45:00|13535.2|13533.7|13535.4|13533.9|13536.2|13534.7|13534.8|13533.3|145
1644443400000|2022-02-09 21:50:00|13535.6|13534.1|13536|13534.5|13537|13535.4|13535.5|13533.5|161
1644443700000|2022-02-09 21:55:00|13535.8|13534.3|13535.4|13532.7|13536.9|13535|13534.9|13532.5|373
1644444000000|2022-02-09 22:00:00|13535.8|13532.3|13540.4|13533.2|13541.1|13533.5|13535.4|13531.7|58
1644444300000|2022-02-09 22:05:00|13540.2|13533.1|13543|13533.1|13544|13534.4|13539|13532.7|87
1644444600000|2022-02-09 22:10:00|13543.4|13532.4|13541.4|13533.9|13543.8|13534|13541.4|13531.4|156
1644444900000|2022-02-09 22:15:00|13542.2|13530.4|13543.1|13532.1|13547.2|13536.2|13536.7|13528|176
1644445200000|2022-02-09 22:20:00|13542.9|13531.9|13539.7|13533.3|13543|13533.7|13539.6|13529.2|133
1644445500000|2022-02-09 22:25:00|13539.8|13532.9|13540.5|13532.6|13542.5|13533.7|13539.6|13530.8|99
1644445800000|2022-02-09 22:30:00|13539.9|13533.4|13540.3|13533.2|13543.8|13533.6|13539.6|13532.4|200
1644446100000|2022-02-09 22:35:00|13540.4|13533.1|13539.4|13532.8|13542.3|13533.6|13539.3|13532|206
1644446400000|2022-02-09 22:40:00|13539.3|13533.1|13540.3|13532.2|13540.8|13533.7|13538.9|13531.4|169
1644446700000|2022-02-09 22:45:00|13540.2|13532.3|13539.4|13532.8|13540.8|13533.7|13538.5|13531.8|187
1644447000000|2022-02-09 22:50:00|13539.3|13532.6|13539.3|13532.5|13540.6|13533.4|13538.6|13531.3|149
1644447300000|2022-02-09 22:55:00|13539.2|13532.6|13539.9|13533.1|13540.6|13533.4|13538.6|13531.6|147
1644447600000|2022-02-09 23:00:00|13539.8|13532.7|13536.1|13533.8|13544.4|13534.5|13535.9|13529.9|717
1644447900000|2022-02-09 23:05:00|13536.2|13533.9|13536|13534.5|13536.7|13534.6|13535.3|13532.7|277
1644448200000|2022-02-09 23:10:00|13536.3|13534.1|13535|13533.5|13536.7|13534.5|13535|13532.7|272
1644448500000|2022-02-09 23:15:00|13535.5|13533.2|13533.3|13531.8|13535.7|13533.8|13533.1|13531.4|216
1644448800000|2022-02-09 23:20:00|13533.1|13531.6|13534.6|13533.1|13534.9|13533.4|13533.1|13531.6|178
1644449100000|2022-02-09 23:25:00|13534.5|13533|13535.2|13533.7|13536|13534.3|13534.5|13532.5|165
1644449400000|2022-02-09 23:30:00|13535.3|13533.8|13534.1|13532.6|13535.9|13534.3|13533.8|13532.2|226
1644449700000|2022-02-09 23:35:00|13534.2|13532.7|13534.7|13533.2|13535.6|13533.7|13534|13532.3|107
1644450000000|2022-02-09 23:40:00|13534.6|13533.1|13533.3|13531.8|13535.5|13534|13533.2|13531.7|100
1644450300000|2022-02-09 23:45:00|13533.4|13531.9|13534|13532.5|13534.6|13533.1|13533.1|13531.6|141
1644450600000|2022-02-09 23:50:00|13534.1|13532.6|13533.8|13532.3|13534.3|13532.8|13533.2|13531.7|97
1644450900000|2022-02-09 23:55:00|13533.7|13532.2|13533.7|13532.2|13534.5|13533|13533.4|13531.9|149
1644451200000|2022-02-10 00:00:00|13533.5|13532|13534.3|13532.8|13534.7|13533.6|13533.1|13531.8|238
1644451500000|2022-02-10 00:05:00|13534.4|13532.9|13535.5|13534|13535.7|13534.4|13534.1|13532.7|225
1644451800000|2022-02-10 00:10:00|13535.4|13533.9|13536.2|13534.7|13537.2|13535.8|13535.4|13533.9|172
1644452100000|2022-02-10 00:15:00|13535.4|13534.5|13534.2|13533.3|13535.8|13534.7|13534|13532.7|178
1644452400000|2022-02-10 00:20:00|13534.3|13533.4|13535.3|13533.8|13535.6|13534.3|13533.7|13532.8|249
1644452700000|2022-02-10 00:25:00|13535.2|13533.7|13536|13535.1|13536.4|13535.2|13534.2|13532.9|289
1644453000000|2022-02-10 00:30:00|13535.4|13534.5|13536.1|13534.6|13537.2|13536.1|13535.3|13534.4|275
1644453300000|2022-02-10 00:35:00|13536|13534.5|13531.7|13530.2|13536.1|13534.8|13531.6|13530.1|334
1644453600000|2022-02-10 00:40:00|13531.4|13529.9|13529.1|13527.6|13532.3|13531|13529|13527.5|392
1644453900000|2022-02-10 00:45:00|13529.2|13527.7|13529.8|13528.3|13530.3|13529|13528.3|13526.8|243
1644454200000|2022-02-10 00:50:00|13529.7|13528.2|13527.4|13525.9|13532.1|13530.6|13527.3|13525.8|423
1644454500000|2022-02-10 00:55:00|13527.8|13526.3|13534.4|13532.9|13534.6|13533.3|13527.1|13525.9|250
1644454800000|2022-02-10 01:00:00|13534.3|13532.8|13535.1|13533.6|13535.5|13534.1|13532.3|13530.8|365
1644455100000|2022-02-10 01:05:00|13535.2|13533.7|13536.5|13535|13536.7|13535.5|13534.3|13532.8|335
1644455400000|2022-02-10 01:10:00|13536.6|13535.1|13532.4|13530.9|13536.6|13535.1|13532.2|13530.7|438
1644455700000|2022-02-10 01:15:00|13532.5|13531|13534.1|13533.2|13535.3|13534.4|13532.4|13530.9|371
1644456000000|2022-02-10 01:20:00|13534.2|13533.3|13534.3|13532.8|13535.5|13534.3|13533.8|13532.6|318
1644456300000|2022-02-10 01:25:00|13534.4|13532.9|13534.3|13533.4|13536.4|13535.2|13534|13532.7|318
1644456600000|2022-02-10 01:30:00|13534.5|13533.6|13532.4|13530.9|13535.4|13534|13531.6|13530.6|216
1644456900000|2022-02-10 01:35:00|13532.3|13530.8|13530.9|13529.4|13532.9|13531.7|13530.6|13529.4|277
1644457200000|2022-02-10 01:40:00|13531|13529.5|13530.5|13529|13532|13530.6|13529.7|13528.3|296
1644457500000|2022-02-10 01:45:00|13530.6|13529.1|13532.3|13530.8|13532.4|13530.9|13529|13527.8|194
1644457800000|2022-02-10 01:50:00|13532.4|13530.9|13532|13531.1|13533.1|13531.6|13531.1|13529.7|273
1644458100000|2022-02-10 01:55:00|13532.3|13530.8|13532.3|13530.8|13533.4|13531.9|13531.4|13530|223
1644458400000|2022-02-10 02:00:00|13532.2|13530.7|13530.3|13528.8|13532.8|13531.5|13529.7|13528.4|400
1644458700000|2022-02-10 02:05:00|13530.4|13528.9|13529|13528.1|13531.1|13529.6|13528.3|13527.2|328
1644459000000|2022-02-10 02:10:00|13528.9|13528|13527.9|13526.4|13530.3|13529.3|13527.6|13526.2|305
1644459300000|2022-02-10 02:15:00|13528|13526.5|13528.7|13527.2|13529.5|13528.2|13527|13525.5|340
1644459600000|2022-02-10 02:20:00|13528.8|13527.3|13528.9|13528|13529.4|13528.4|13528.1|13526.8|268
1644459900000|2022-02-10 02:25:00|13529|13528.1|13531.4|13530.5|13531.6|13530.7|13528.9|13527.7|264
1644460200000|2022-02-10 02:30:00|13531.6|13530.7|13531.4|13529.9|13532.4|13531.3|13530|13528.8|256
1644460500000|2022-02-10 02:35:00|13531.3|13529.8|13533|13532.1|13533.9|13532.8|13531.3|13529.8|276
1644460800000|2022-02-10 02:40:00|13533.2|13532.3|13533.9|13533|13534.9|13534|13533.1|13532.1|225
1644461100000|2022-02-10 02:45:00|13534|13533.1|13532.8|13531.9|13535|13534.1|13532.7|13531.5|262
1644461400000|2022-02-10 02:50:00|13532.7|13531.8|13534.9|13534|13535.1|13534.1|13531.6|13530.7|252
1644461700000|2022-02-10 02:55:00|13534.8|13533.9|13535.9|13535|13537|13535.7|13534|13533.1|472
1644462000000|2022-02-10 03:00:00|13535.7|13534.8|13536.3|13535.4|13536.8|13535.9|13534|13532.9|364
1644462300000|2022-02-10 03:05:00|13536.2|13535.3|13533.1|13532.2|13536.2|13535.3|13533|13532.1|333
1644462600000|2022-02-10 03:10:00|13533|13532.1|13532.3|13531.4|13534.7|13533.5|13532.1|13531|209
1644462900000|2022-02-10 03:15:00|13532.4|13531.5|13534.7|13533.8|13535|13533.9|13532.3|13531|260
1644463200000|2022-02-10 03:20:00|13534.8|13533.9|13535.2|13534.3|13536.2|13535.3|13534|13532.7|280
1644463500000|2022-02-10 03:25:00|13535.3|13534.4|13533.2|13532.3|13535.5|13534.5|13532.5|13531.4|321
1644463800000|2022-02-10 03:30:00|13533.3|13532.4|13533.4|13532.5|13534.4|13533.4|13532.7|13531.4|294
1644464100000|2022-02-10 03:35:00|13533.5|13532.6|13533.6|13532.7|13534|13533|13532.7|13531.6|202
1644464400000|2022-02-10 03:40:00|13533.7|13532.8|13534.3|13533.4|13534.7|13533.5|13533.3|13532.2|175
1644464700000|2022-02-10 03:45:00|13534.2|13533.3|13534.3|13533.4|13534.6|13533.5|13533.5|13532.4|166
1644465000000|2022-02-10 03:50:00|13534.5|13533.6|13534.7|13533.8|13535.3|13534|13533.6|13532.4|257
1644465300000|2022-02-10 03:55:00|13534.8|13533.9|13532.7|13531.8|13535.2|13534.2|13532.4|13531.5|292
1644465600000|2022-02-10 04:00:00|13532.8|13531.9|13535|13534.1|13535.1|13534.2|13532.4|13531.2|216
1644465900000|2022-02-10 04:05:00|13535.1|13534.2|13535.9|13535|13537|13536|13534.7|13533.8|329
1644466200000|2022-02-10 04:10:00|13536|13535.1|13536.3|13535.4|13536.8|13535.9|13535.5|13534.1|364
1644466500000|2022-02-10 04:15:00|13536.2|13535.3|13536.4|13534.9|13536.8|13535.7|13535.5|13534.3|223
1644466800000|2022-02-10 04:20:00|13536.2|13535.3|13535.8|13534.9|13537.4|13536.2|13535.7|13534.7|320
1644467100000|2022-02-10 04:25:00|13535.9|13535|13536.1|13534.6|13536.7|13535.5|13535.1|13533.9|352
1644467400000|2022-02-10 04:30:00|13536.4|13534.9|13535.9|13534.4|13536.7|13535.4|13534.7|13533.5|496
1644467700000|2022-02-10 04:35:00|13536|13534.5|13534.7|13533.2|13536.3|13534.9|13534.4|13532.9|260
1644468000000|2022-02-10 04:40:00|13534.6|13533.1|13532.8|13531.9|13534.8|13533.5|13531.9|13530.4|210
1644468300000|2022-02-10 04:45:00|13532.9|13532|13529.7|13528.2|13532.9|13532|13529.6|13528.1|342
1644468600000|2022-02-10 04:50:00|13529.6|13528.1|13531.1|13529.6|13531.4|13530.1|13529.3|13528.1|227
1644468900000|2022-02-10 04:55:00|13531|13529.5|13530.4|13529.5|13531.5|13530.1|13529.9|13528.9|202
1644469200000|2022-02-10 05:00:00|13530.5|13529.6|13531.4|13530.5|13531.8|13530.5|13529.9|13528.6|222
1644469500000|2022-02-10 05:05:00|13531.3|13530.4|13530.7|13529.8|13531.8|13530.5|13530.1|13528.8|161
1644469800000|2022-02-10 05:10:00|13530.8|13529.9|13530.7|13529.2|13531.3|13530.1|13530.4|13529.1|208
1644470100000|2022-02-10 05:15:00|13531|13529.5|13530|13529.1|13531.2|13529.9|13529.8|13528.8|170
1644470400000|2022-02-10 05:20:00|13530.1|13529.2|13530.7|13529.2|13531.2|13530.1|13529.8|13528.7|168
1644470700000|2022-02-10 05:25:00|13530.8|13529.3|13531.2|13530.3|13532.2|13531.3|13530.4|13529.2|194
1644471000000|2022-02-10 05:30:00|13531.1|13530.2|13529.9|13529|13531.3|13530.4|13529.8|13528.5|206
1644471300000|2022-02-10 05:35:00|13530|13529.1|13531.1|13529.6|13531.3|13529.9|13529.7|13528.6|147
1644471600000|2022-02-10 05:40:00|13531|13529.5|13533|13531.5|13533.1|13531.6|13530.3|13529.2|140
1644471900000|2022-02-10 05:45:00|13532.9|13531.4|13532.1|13531.2|13533|13531.6|13531.6|13530.7|204
1644472200000|2022-02-10 05:50:00|13532.2|13531.3|13530.2|13528.7|13532.3|13531.4|13529.9|13528.5|268
1644472500000|2022-02-10 05:55:00|13530.3|13528.8|13531.5|13530|13532.3|13531.2|13529.7|13528.5|271
1644472800000|2022-02-10 06:00:00|13531.4|13529.9|13532.5|13531.6|13533.6|13532.4|13531.4|13529.9|279
1644473100000|2022-02-10 06:05:00|13532.7|13531.2|13534.1|13532.6|13534.4|13533.1|13531.1|13529.8|282
1644473400000|2022-02-10 06:10:00|13534|13532.5|13535.3|13533.8|13535.3|13533.8|13532.8|13531.6|261
1644473700000|2022-02-10 06:15:00|13535.2|13533.7|13533.5|13532|13535.3|13534|13532.8|13531.6|201
1644474000000|2022-02-10 06:20:00|13533.6|13532.1|13531.8|13530.9|13533.6|13532.5|13531.8|13530.5|221
1644474300000|2022-02-10 06:25:00|13531.9|13531|13530.4|13528.9|13532.2|13531|13529.9|13528.5|304
1644474600000|2022-02-10 06:30:00|13530.5|13529|13534.2|13532.7|13534.5|13533.1|13530.4|13528.9|204
1644474900000|2022-02-10 06:35:00|13534.3|13532.8|13534.9|13533.4|13536.1|13534.9|13534.2|13532.7|240
1644475200000|2022-02-10 06:40:00|13535|13533.5|13535.5|13534|13535.6|13534.5|13534.2|13533|168
1644475500000|2022-02-10 06:45:00|13535.6|13534.1|13535.7|13534.8|13537.1|13535.9|13534.7|13533.5|147
1644475800000|2022-02-10 06:50:00|13536.1|13534.6|13535.9|13535|13537.7|13536.3|13535.7|13534.4|182
1644476100000|2022-02-10 06:55:00|13535.8|13534.9|13536.4|13534.9|13537.6|13536.2|13535|13533.8|240
1644476400000|2022-02-10 07:00:00|13536.5|13535|13538|13536.5|13538.3|13537.1|13534.9|13533.5|349
1644476700000|2022-02-10 07:05:00|13538.1|13536.6|13537.4|13535.9|13540.4|13539.1|13535.9|13534.6|285
1644477000000|2022-02-10 07:10:00|13537.3|13535.8|13539.2|13537.7|13539.9|13538.8|13537|13535.8|271
1644477300000|2022-02-10 07:15:00|13539.3|13537.8|13537.5|13536.6|13540.1|13538.8|13537|13535.9|355
1644477600000|2022-02-10 07:20:00|13537.1|13536.2|13541.4|13539.9|13541.6|13540.4|13536.5|13535.2|456
1644477900000|2022-02-10 07:25:00|13541.5|13540|13536.6|13535.1|13541.8|13540.3|13535.6|13534.7|457
1644478200000|2022-02-10 07:30:00|13536.5|13535|13540.4|13538.9|13542.1|13540.6|13535.7|13534.8|417
1644478500000|2022-02-10 07:35:00|13540.3|13538.8|13542.2|13540.7|13542.4|13541|13538.9|13537.7|304
1644478800000|2022-02-10 07:40:00|13542.4|13540.9|13544.7|13543.2|13544.8|13543.6|13539.9|13538.6|330
1644479100000|2022-02-10 07:45:00|13544.6|13543.1|13539.4|13538.5|13544.6|13543.3|13538.7|13537.7|256
1644479400000|2022-02-10 07:50:00|13539.3|13538.4|13539.1|13538.2|13542.1|13541|13538.7|13537.7|452
1644479700000|2022-02-10 07:55:00|13539.3|13538.4|13548|13546.5|13548|13546.8|13539.2|13538.3|577
1644480000000|2022-02-10 08:00:00|13547.4|13546.8|13545.1|13543.6|13553.4|13551.9|13545.1|13543.6|865
1644480300000|2022-02-10 08:05:00|13545|13543.5|13546.1|13545.2|13548|13547.1|13543.8|13542.8|739
1644480600000|2022-02-10 08:10:00|13546|13545.1|13551.1|13549.6|13551.3|13550.1|13545.9|13545|555
1644480900000|2022-02-10 08:15:00|13551.2|13549.7|13553.7|13552.2|13555.3|13554.1|13550|13548.8|591
1644481200000|2022-02-10 08:20:00|13553.8|13552.3|13553.7|13552.8|13556.1|13555|13551.8|13550.6|379
1644481500000|2022-02-10 08:25:00|13553.8|13552.9|13553|13552.1|13554.2|13553|13550.8|13549.9|484
1644481800000|2022-02-10 08:30:00|13553.3|13551.8|13554.7|13553.8|13556.1|13554.9|13549.5|13548.6|546
1644482100000|2022-02-10 08:35:00|13554.8|13553.9|13554.1|13553.2|13556.3|13555.1|13552.5|13551.6|625
1644482400000|2022-02-10 08:40:00|13554.3|13553.4|13550.6|13549.7|13554.6|13553.6|13548|13546.7|534
1644482700000|2022-02-10 08:45:00|13550.7|13549.8|13551|13549.5|13553.1|13552|13548.3|13547|495
1644483000000|2022-02-10 08:50:00|13550.9|13549.4|13556.9|13556|13558.6|13557.6|13549.8|13548.6|500
1644483300000|2022-02-10 08:55:00|13557|13556.1|13552.6|13551.1|13559.1|13557.8|13551.2|13550.3|500
1644483600000|2022-02-10 09:00:00|13552.2|13551.3|13555.2|13554.3|13557.5|13556.1|13552|13550.6|655
1644483900000|2022-02-10 09:05:00|13555.3|13554.4|13553|13552.1|13556.1|13554.9|13550.1|13548.6|680
1644484200000|2022-02-10 09:10:00|13553.1|13552.2|13556.3|13554.8|13558.2|13557|13551.9|13550.5|728
1644484500000|2022-02-10 09:15:00|13556.2|13555.3|13560|13559.1|13560.4|13559.3|13556|13554.5|693
1644484800000|2022-02-10 09:20:00|13560.3|13559.4|13563.9|13562.4|13563.9|13563|13559.9|13558.7|555
1644485100000|2022-02-10 09:25:00|13563.8|13562.3|13563.1|13561.6|13565.6|13564.7|13561|13560|677
1644485400000|2022-02-10 09:30:00|13562.6|13561.7|13565.2|13564.3|13565.9|13564.7|13560.6|13559.7|558
1644485700000|2022-02-10 09:35:00|13565.1|13564.2|13567.8|13566.9|13571|13569.8|13564.7|13563.7|651
1644486000000|2022-02-10 09:40:00|13567.7|13566.8|13568|13567.1|13570.5|13569.4|13565.5|13564.3|528
1644486300000|2022-02-10 09:45:00|13568.1|13567.2|13568.1|13566.6|13570.3|13569.2|13567.7|13566.6|575
1644486600000|2022-02-10 09:50:00|13568.2|13566.7|13570.8|13569.9|13571.2|13570.2|13567.8|13566.5|473
1644486900000|2022-02-10 09:55:00|13570.9|13570|13572.1|13571.2|13575|13573.9|13570.6|13569.4|424
1644487200000|2022-02-10 10:00:00|13571.9|13571|13575.1|13573.6|13575.5|13574.3|13571.5|13570.6|512
1644487500000|2022-02-10 10:05:00|13575.2|13573.7|13574.8|13573.9|13579.8|13578.8|13574.7|13573.6|474
1644487800000|2022-02-10 10:10:00|13574.4|13573.5|13574.9|13574|13577.1|13575.9|13573.7|13572.7|553
1644488100000|2022-02-10 10:15:00|13574.8|13573.9|13578.1|13576.6|13578.1|13576.9|13574|13572.9|462
1644488400000|2022-02-10 10:20:00|13577.6|13576.1|13577.6|13576.7|13579.6|13578.7|13576.7|13575.5|452
1644488700000|2022-02-10 10:25:00|13577.7|13576.8|13572|13570.5|13577.7|13576.8|13571.6|13570.4|440
1644489000000|2022-02-10 10:30:00|13571.9|13570.4|13570.6|13569.7|13574.3|13573.2|13569.9|13569|429
1644489300000|2022-02-10 10:35:00|13570.8|13569.9|13569.8|13568.9|13571.4|13570.3|13564.9|13563.8|784
1644489600000|2022-02-10 10:40:00|13569.9|13569|13569|13567.5|13570.5|13569|13563.9|13562.8|580
1644489900000|2022-02-10 10:45:00|13569.1|13567.6|13569.3|13567.8|13569.6|13568.7|13565.5|13564.6|556
1644490200000|2022-02-10 10:50:00|13569.4|13567.9|13571.6|13570.7|13573.4|13572.3|13567.8|13566.6|453
1644490500000|2022-02-10 10:55:00|13572|13570.5|13570.4|13569.5|13572.3|13571.1|13569.4|13568.3|368
1644490800000|2022-02-10 11:00:00|13569.9|13569|13570.9|13570|13572.3|13571.2|13568.9|13567.6|473
1644491100000|2022-02-10 11:05:00|13570.8|13569.9|13568.7|13567.8|13572.1|13571|13568.4|13567.3|354
1644491400000|2022-02-10 11:10:00|13569.6|13568.7|13571.6|13570.7|13571.7|13570.8|13568.4|13567.4|385
1644491700000|2022-02-10 11:15:00|13571.7|13570.8|13571.9|13570.4|13574.2|13573.1|13570.9|13569.8|460
1644492000000|2022-02-10 11:20:00|13571.8|13570.3|13570.1|13569.2|13572.2|13571.2|13566|13565.1|429
1644492300000|2022-02-10 11:25:00|13570|13569.1|13567.5|13566.6|13571.2|13569.9|13567.5|13566.4|436
1644492600000|2022-02-10 11:30:00|13567.4|13566.5|13565|13563.5|13567.6|13566.7|13563.3|13562.2|552
1644492900000|2022-02-10 11:35:00|13564.8|13563.9|13562.5|13561.6|13567.3|13566.1|13562.3|13561.1|596
1644493200000|2022-02-10 11:40:00|13562.6|13561.7|13564.2|13563.3|13564.3|13563.3|13559.5|13558.3|516
1644493500000|2022-02-10 11:45:00|13564.3|13563.4|13567.3|13566.4|13568|13567.1|13561.6|13560.7|591
1644493800000|2022-02-10 11:50:00|13567.4|13566.5|13569.9|13568.4|13570.9|13569.7|13566.8|13565.6|538
1644494100000|2022-02-10 11:55:00|13569.4|13568.5|13569.5|13568.6|13571.1|13570|13567.7|13566.8|543
1644494400000|2022-02-10 12:00:00|13569.6|13568.7|13575|13574.1|13575.3|13574.1|13567.2|13566|664
1644494700000|2022-02-10 12:05:00|13574.9|13574|13571.6|13570.7|13576.4|13574.9|13570.3|13569|496
1644495000000|2022-02-10 12:10:00|13571.5|13570.6|13570.6|13569.1|13572.7|13571.8|13569.6|13568.3|330
1644495300000|2022-02-10 12:15:00|13570.5|13569|13573.7|13572.8|13573.7|13572.8|13569.5|13568.4|484
1644495600000|2022-02-10 12:20:00|13573.8|13572.9|13572.2|13570.7|13574.2|13573|13571.6|13570.5|367
1644495900000|2022-02-10 12:25:00|13572.1|13570.6|13572.8|13571.9|13574.8|13573.9|13571.6|13570.4|260
1644496200000|2022-02-10 12:30:00|13572.9|13572|13573.5|13572.6|13574.1|13573|13571.7|13570.8|501
1644496500000|2022-02-10 12:35:00|13573.8|13572.3|13574.8|13573.9|13575|13574|13572.7|13571.7|529
1644496800000|2022-02-10 12:40:00|13574.7|13573.8|13572.9|13572|13574.8|13573.9|13572.5|13571.2|439
1644497100000|2022-02-10 12:45:00|13572.8|13571.9|13573.8|13572.3|13574.1|13573|13570.7|13569.8|430
1644497400000|2022-02-10 12:50:00|13573.9|13572.4|13572.5|13571.6|13575.2|13574.2|13572|13571.1|512
1644497700000|2022-02-10 12:55:00|13572.6|13571.7|13577|13576.1|13578.7|13577.8|13572.5|13571.6|660
1644498000000|2022-02-10 13:00:00|13576.9|13576|13575.4|13574.5|13577.1|13576.2|13573.7|13572.8|326
1644498300000|2022-02-10 13:05:00|13575.6|13574.7|13577.9|13577|13578.4|13577.5|13574.6|13573.7|403
1644498600000|2022-02-10 13:10:00|13577.8|13576.9|13578.7|13577.8|13581.4|13580.2|13577.8|13576.9|558
1644498900000|2022-02-10 13:15:00|13578.8|13577.9|13573.5|13572.6|13578.9|13578|13572.8|13571.9|697
1644499200000|2022-02-10 13:20:00|13573.1|13572.2|13576.3|13574.8|13576.8|13575.5|13572.2|13571.2|606
1644499500000|2022-02-10 13:25:00|13576.2|13575.3|13581.5|13571.7|13581.5|13578.8|13576.2|13571.5|810
1644499800000|2022-02-10 13:30:00|13581.1|13572|13534.8|13533.3|13581.5|13572.3|13532.5|13531|1938
1644500100000|2022-02-10 13:35:00|13534.7|13533.2|13548.4|13546.9|13550.4|13548.9|13528.1|13526.6|1832
1644500400000|2022-02-10 13:40:00|13547.6|13546.1|13541.3|13539.8|13548.4|13546.9|13536.1|13534.6|1654
1644500700000|2022-02-10 13:45:00|13541.4|13539.9|13528.5|13527|13542.8|13541.8|13525.2|13523.9|1442
1644501000000|2022-02-10 13:50:00|13528.3|13526.8|13532.4|13530.9|13534.6|13533.1|13524.5|13523.2|1375
1644501300000|2022-02-10 13:55:00|13532.3|13530.8|13547.4|13545.9|13550.6|13549.1|13530.1|13528.7|1224
1644501600000|2022-02-10 14:00:00|13547.5|13546|13534.2|13532.7|13547.5|13546.6|13531.2|13529.7|1438
1644501900000|2022-02-10 14:05:00|13533.5|13532|13531.1|13529.6|13536.7|13535.2|13530.5|13529|1137
1644502200000|2022-02-10 14:10:00|13530.6|13529.1|13527.3|13525.8|13535.9|13534.4|13527.2|13525.7|1167
1644502500000|2022-02-10 14:15:00|13527.2|13525.7|13534.8|13533.3|13534.8|13533.3|13524.7|13523.2|1098
1644502800000|2022-02-10 14:20:00|13534.7|13533.2|13529|13527.5|13537.4|13535.9|13524.1|13522.6|1116
1644503100000|2022-02-10 14:25:00|13529.1|13527.6|13527.3|13525.8|13532.8|13531.3|13524.6|13523.1|1105
1644503400000|2022-02-10 14:30:00|13527.4|13525.9|13534.5|13533|13537.3|13535.9|13524.6|13523.3|1332
1644503700000|2022-02-10 14:35:00|13534.9|13533.6|13549.7|13548.2|13550.3|13548.8|13533.7|13532.7|1169
1644504000000|2022-02-10 14:40:00|13549.8|13548.3|13552.1|13550.6|13558.6|13557.5|13549.8|13548.3|1241
1644504300000|2022-02-10 14:45:00|13552.4|13550.9|13551.1|13550.2|13556.1|13554.8|13542.9|13541.7|1141
1644504600000|2022-02-10 14:50:00|13551.2|13550.3|13556.3|13554.8|13562.1|13560.9|13550.7|13549.6|976
1644504900000|2022-02-10 14:55:00|13556.1|13554.6|13560.9|13560|13562.2|13561|13552.9|13552|1053
1644505200000|2022-02-10 15:00:00|13561.3|13560.4|13575.7|13574.2|13577.5|13576|13561.3|13560.4|1274
1644505500000|2022-02-10 15:05:00|13575.6|13574.1|13587.7|13586.8|13592.6|13591.7|13573.9|13572.4|1490
1644505800000|2022-02-10 15:10:00|13588|13587.1|13586.9|13586|13592.7|13591.2|13582.5|13581.1|1431
1644506100000|2022-02-10 15:15:00|13586.8|13585.9|13582.9|13581.4|13589.2|13587.7|13582.3|13581.2|1233
1644506400000|2022-02-10 15:20:00|13582.8|13581.3|13584.9|13583.4|13589.4|13587.9|13578.6|13577.1|1122
1644506700000|2022-02-10 15:25:00|13584.8|13583.3|13595.8|13594.3|13595.8|13594.3|13582.5|13581|1066
1644507000000|2022-02-10 15:30:00|13595.6|13594.1|13610|13609.1|13617.3|13615.8|13594.9|13593.4|1362
1644507300000|2022-02-10 15:35:00|13610.1|13609.2|13617|13615.5|13618.9|13617.7|13610|13609.1|1271
1644507600000|2022-02-10 15:40:00|13616.9|13615.4|13617.6|13616.1|13619|13617.8|13613.3|13612.2|1220
1644507900000|2022-02-10 15:45:00|13617.7|13616.2|13617.6|13616.1|13619.9|13618.9|13616.4|13615.4|1064
1644508200000|2022-02-10 15:50:00|13617.5|13616|13616.1|13614.6|13618.5|13617.5|13608.6|13607.1|1228
1644508500000|2022-02-10 15:55:00|13616|13614.5|13616.1|13614.6|13619.2|13617.7|13612.9|13611.4|1124
1644508800000|2022-02-10 16:00:00|13616.3|13614.8|13617.6|13616.7|13620.1|13618.8|13612.3|13611.2|937
1644509100000|2022-02-10 16:05:00|13618|13616.5|13617.8|13616.3|13622.8|13621.6|13616.8|13615.3|887
1644509400000|2022-02-10 16:10:00|13617.9|13616.4|13624.5|13623|13628.9|13627.7|13617.2|13616|997
1644509700000|2022-02-10 16:15:00|13624.4|13622.9|13632.9|13631.4|13636.2|13634.8|13624.2|13622.9|1094
1644510000000|2022-02-10 16:20:00|13632.8|13631.3|13629.7|13628.2|13634.7|13633.2|13626.7|13625.3|942
1644510300000|2022-02-10 16:25:00|13629.5|13628|13632.4|13630.9|13632.9|13631.4|13625.5|13624.3|1040
1644510600000|2022-02-10 16:30:00|13632.5|13631|13629.3|13627.8|13632.6|13631.2|13627.4|13625.9|1073
1644510900000|2022-02-10 16:35:00|13629.4|13627.9|13631.2|13629.7|13631.7|13630.2|13625.9|13624.4|979
1644511200000|2022-02-10 16:40:00|13631.4|13629.9|13638.6|13637.1|13638.8|13637.3|13627.6|13626.1|938
1644511500000|2022-02-10 16:45:00|13638.7|13637.2|13640.1|13638.6|13640.8|13639.3|13637.2|13635.9|939
1644511800000|2022-02-10 16:50:00|13640.2|13638.7|13642.5|13641|13643.7|13642.5|13639.4|13638.1|984
1644512100000|2022-02-10 16:55:00|13642.6|13641.1|13639.7|13638.2|13644.6|13643.2|13639.1|13638|730
1644512400000|2022-02-10 17:00:00|13639.6|13638.1|13634.3|13633.4|13639.6|13638.1|13630.4|13628.9|945
1644512700000|2022-02-10 17:05:00|13634.8|13633.3|13634.9|13634|13638.7|13637.2|13632.2|13630.8|663
1644513000000|2022-02-10 17:10:00|13635|13634.1|13629.5|13628|13635.1|13634.2|13627.3|13626.2|684
1644513300000|2022-02-10 17:15:00|13629.1|13628.2|13633.4|13631.9|13634.8|13633.3|13628.3|13627.1|662
1644513600000|2022-02-10 17:20:00|13633.3|13631.8|13628.5|13627|13634.7|13633.4|13628.4|13626.9|748
1644513900000|2022-02-10 17:25:00|13628.4|13626.9|13625.5|13624|13629.8|13628.3|13624.3|13622.8|598
1644514200000|2022-02-10 17:30:00|13625.6|13624.1|13623.3|13622.4|13626.4|13624.9|13621.9|13621|644
1644514500000|2022-02-10 17:35:00|13623.4|13622.5|13626.5|13625.6|13627.5|13626.5|13623.2|13622|498
1644514800000|2022-02-10 17:40:00|13626.4|13625.5|13629.3|13628.4|13631.3|13630.1|13626.4|13625.5|428
1644515100000|2022-02-10 17:45:00|13629.4|13628.5|13607.6|13606.1|13629.5|13628.6|13596.3|13594.9|1697
1644515400000|2022-02-10 17:50:00|13607|13606|13606.3|13604.8|13609.3|13607.8|13596.5|13595|1741
1644515700000|2022-02-10 17:55:00|13606.4|13604.9|13612.6|13611.7|13621.1|13619.6|13604.7|13603.2|1471
1644516000000|2022-02-10 18:00:00|13612.4|13611.5|13619.3|13617.8|13620.4|13618.9|13609.6|13608.1|1560
1644516300000|2022-02-10 18:05:00|13619.4|13617.9|13617.6|13616.1|13621.7|13620.2|13613.9|13612.4|1215
1644516600000|2022-02-10 18:10:00|13617.4|13615.9|13616.5|13615|13621.6|13620.3|13616|13614.5|1080
1644516900000|2022-02-10 18:15:00|13616.6|13615.1|13610.8|13609.3|13617.7|13616.2|13610|13608.5|1064
1644517200000|2022-02-10 18:20:00|13610.6|13609.1|13616.3|13614.8|13617|13615.5|13609.5|13608|1077
1644517500000|2022-02-10 18:25:00|13616.1|13614.6|13609.5|13608|13616.5|13615|13609.5|13608|1086
1644517800000|2022-02-10 18:30:00|13609.4|13607.9|13611.4|13609.9|13615.2|13613.7|13608.4|13606.9|890
1644518100000|2022-02-10 18:35:00|13610.9|13609.4|13604|13602.5|13611.2|13609.7|13599.6|13598.1|1002
1644518400000|2022-02-10 18:40:00|13604.1|13602.6|13607.2|13605.7|13608.1|13606.7|13603.1|13601.6|974
1644518700000|2022-02-10 18:45:00|13607.3|13605.8|13606.6|13605.1|13609.2|13607.8|13603|13601.8|845
1644519000000|2022-02-10 18:50:00|13606.5|13605|13605.6|13604.7|13607.7|13606.3|13603.6|13602.4|823
1644519300000|2022-02-10 18:55:00|13605.4|13604.5|13607.8|13606.3|13607.8|13606.3|13600.6|13599.5|873
1644519600000|2022-02-10 19:00:00|13607.7|13606.2|13602.8|13601.9|13608|13606.9|13602.6|13601.6|771
1644519900000|2022-02-10 19:05:00|13602.7|13601.8|13599.8|13598.9|13602.7|13601.8|13597|13595.8|892
1644520200000|2022-02-10 19:10:00|13599.9|13599|13592.1|13590.6|13600.9|13599.7|13591.7|13590.4|744
1644520500000|2022-02-10 19:15:00|13592|13590.5|13580.1|13578.6|13592.1|13590.6|13580.1|13578.6|882
1644520800000|2022-02-10 19:20:00|13579.9|13578.4|13586.9|13585.4|13587|13585.7|13579.9|13578.4|863
1644521100000|2022-02-10 19:25:00|13587|13585.5|13588|13586.5|13591.5|13590|13584.7|13583.2|936
1644521400000|2022-02-10 19:30:00|13588.1|13586.6|13585|13583.5|13591.1|13589.8|13584.1|13582.9|749
1644521700000|2022-02-10 19:35:00|13585.1|13583.6|13585.1|13583.6|13587.4|13585.9|13581.8|13580.3|600
1644522000000|2022-02-10 19:40:00|13585.2|13583.7|13578.9|13577.4|13586.9|13585.4|13578.8|13577.3|630
1644522300000|2022-02-10 19:45:00|13578.5|13577.6|13577.2|13575.7|13579.8|13578.9|13576.6|13575.3|630
1644522600000|2022-02-10 19:50:00|13577.3|13575.8|13574.5|13573|13577.9|13576.4|13572.5|13571.2|748
1644522900000|2022-02-10 19:55:00|13574.4|13572.9|13575|13573.5|13576.1|13574.6|13572.3|13571|967
1644523200000|2022-02-10 20:00:00|13574.9|13573.4|13575.8|13574.3|13576|13574.5|13568.1|13566.6|913
1644523500000|2022-02-10 20:05:00|13575.7|13574.2|13578.1|13576.6|13579.3|13577.8|13574.5|13573|848
1644523800000|2022-02-10 20:10:00|13578|13576.5|13575.8|13574.3|13581.1|13579.6|13575.5|13574|882
1644524100000|2022-02-10 20:15:00|13576|13574.5|13569.7|13568.2|13577.4|13575.9|13569.5|13568|947
1644524400000|2022-02-10 20:20:00|13570|13568.5|13571.7|13570.8|13572.2|13570.8|13568|13566.8|704
1644524700000|2022-02-10 20:25:00|13572.1|13570.6|13570.9|13569.4|13573.6|13572.1|13570.1|13568.6|933
1644525000000|2022-02-10 20:30:00|13571|13569.5|13565.3|13563.8|13572.7|13570.9|13565.3|13563.7|939
1644525300000|2022-02-10 20:35:00|13565.5|13564|13564.7|13563.2|13567.4|13565.9|13563.7|13562.2|702
1644525600000|2022-02-10 20:40:00|13564.8|13563.3|13564.2|13562.7|13565.7|13564.2|13562.2|13560.7|666
1644525900000|2022-02-10 20:45:00|13564.1|13562.6|13558|13556.5|13564.4|13562.9|13556.2|13554.8|572
1644526200000|2022-02-10 20:50:00|13558.2|13556.7|13555|13553.5|13558.2|13556.7|13553|13551.5|646
1644526500000|2022-02-10 20:55:00|13555.1|13553.6|13555.1|13553.6|13558.9|13557.1|13552.5|13551|958
1644526800000|2022-02-10 21:00:00|13555|13553.5|13556.7|13555.2|13557.7|13556.2|13552.9|13551.6|547
1644527100000|2022-02-10 21:05:00|13556.8|13555.3|13556.9|13555.4|13559.9|13558.4|13556|13554.5|395
1644527400000|2022-02-10 21:10:00|13556.8|13555.3|13553.8|13552.3|13557.9|13556.1|13553.8|13552.2|377
1644527700000|2022-02-10 21:15:00|13553.9|13552.4|13551.5|13550|13554|13552.4|13550.8|13549.3|328
1644528000000|2022-02-10 21:20:00|13551.4|13549.9|13544.9|13543.4|13551.9|13550.4|13544.7|13543.2|278
1644528300000|2022-02-10 21:25:00|13544.8|13543.3|13550.1|13548.6|13550.4|13548.9|13541.9|13540.4|684
1644528600000|2022-02-10 21:30:00|13550.2|13548.7|13553.5|13552|13553.7|13552.1|13550|13548.5|255
1644528900000|2022-02-10 21:35:00|13553.4|13551.9|13560.3|13558.8|13560.7|13559.2|13553.4|13551.8|268
1644529200000|2022-02-10 21:40:00|13560|13558.5|13560.9|13559.4|13561.8|13560|13557.3|13555.8|257
1644529500000|2022-02-10 21:45:00|13560.8|13559.3|13559.1|13556.9|13562.3|13560.4|13558.3|13556.5|326
1644529800000|2022-02-10 21:50:00|13559|13557.3|13560.3|13558.8|13561.8|13559.8|13558.6|13556.9|359
1644530100000|2022-02-10 21:55:00|13560.2|13558.7|13563.9|13552.9|13565.2|13561.3|13559.8|13552.6|676
1644530400000|2022-02-10 22:00:00|13563.4|13552.4|13564.2|13553.2|13564.6|13553.6|13561.3|13550.3|33
1644530700000|2022-02-10 22:05:00|13564.4|13553.4|13567.6|13556.6|13568.5|13557.5|13563.2|13552.7|99
1644531000000|2022-02-10 22:10:00|13568.1|13557.1|13563.4|13552.4|13570.7|13559.7|13562.4|13551.7|270
1644531300000|2022-02-10 22:15:00|13563.3|13552.3|13569.7|13558.7|13571.6|13560.6|13563.2|13552.2|141
1644531600000|2022-02-10 22:20:00|13569.2|13558.2|13568.4|13557.6|13570.4|13559.4|13564.2|13553.2|123
1644531900000|2022-02-10 22:25:00|13566.9|13558.2|13568.8|13557.8|13569.9|13558.9|13566.9|13557|140
1644532200000|2022-02-10 22:30:00|13568.5|13557.5|13567.8|13556.8|13572.8|13561.8|13565.2|13554.2|319
1644532500000|2022-02-10 22:35:00|13567.9|13556.9|13564.8|13558.5|13568.7|13560.1|13564.4|13555.5|300
1644532800000|2022-02-10 22:40:00|13564.9|13558.4|13566.8|13559|13568|13561|13564.5|13557.4|233
1644533100000|2022-02-10 22:45:00|13567.1|13559.1|13565.6|13560|13567.8|13560.6|13565.2|13557.4|238
1644533400000|2022-02-10 22:50:00|13565.5|13559.5|13566.8|13560|13569.8|13561.4|13564.4|13557|233
1644533700000|2022-02-10 22:55:00|13569.7|13558.7|13565.4|13558.6|13569.7|13561.1|13564.1|13555.7|239
1644534000000|2022-02-10 23:00:00|13565.6|13558.7|13555.6|13551.9|13567.8|13559.5|13553.4|13550.9|1006
1644534300000|2022-02-10 23:05:00|13555.5|13552.2|13556.8|13554.2|13557.8|13555|13551.7|13549.2|657
1644534600000|2022-02-10 23:10:00|13556.9|13554.3|13561.5|13560|13562.3|13560.2|13555.7|13553.5|678
1644534900000|2022-02-10 23:15:00|13561.4|13559.9|13557|13555.5|13561.7|13560.1|13555.7|13554.2|431
1644535200000|2022-02-10 23:20:00|13557.3|13555.8|13556.2|13554.7|13557.4|13555.9|13555.1|13553.6|328
1644535500000|2022-02-10 23:25:00|13556.3|13554.8|13549.5|13548.6|13557.1|13555|13549.5|13548.3|276
1644535800000|2022-02-10 23:30:00|13550|13548.5|13548|13546.5|13551.5|13549.8|13546.4|13544.9|364
1644536100000|2022-02-10 23:35:00|13547.9|13546.4|13552.4|13550.9|13552.5|13551|13547.9|13546.4|260
1644536400000|2022-02-10 23:40:00|13552.2|13550.7|13552.9|13551.4|13553.5|13551.7|13550.9|13549.4|361
1644536700000|2022-02-10 23:45:00|13553|13551.5|13555.1|13553.6|13555.5|13554|13552.9|13551.4|224
1644537000000|2022-02-10 23:50:00|13555.2|13553.7|13551.8|13550.3|13555.3|13553.8|13551.1|13549.6|251
1644537300000|2022-02-10 23:55:00|13551.7|13550.2|13550.2|13548.7|13553.1|13551|13549.9|13548.1|255
1644537600000|2022-02-11 00:00:00|13550.1|13548.6|13546.1|13545.2|13550.1|13548.6|13544.6|13543.1|429
1644537900000|2022-02-11 00:05:00|13546.4|13544.9|13547.5|13546|13549.4|13547.9|13544.8|13543.4|512
1644538200000|2022-02-11 00:10:00|13548|13546.5|13547.4|13546.5|13548.6|13547.4|13546.2|13545.3|721
1644538500000|2022-02-11 00:15:00|13547.3|13546.4|13544.1|13542.6|13547.5|13546.5|13543.7|13542.5|507
1644538800000|2022-02-11 00:20:00|13544.2|13542.7|13537.1|13536.2|13544.2|13542.7|13535|13534.1|794
1644539100000|2022-02-11 00:25:00|13537.5|13536.6|13535.1|13533.6|13538.8|13537.5|13533.4|13532.5|661
1644539400000|2022-02-11 00:30:00|13535.2|13533.7|13536.8|13535.9|13538.5|13537.1|13534.1|13532.9|661
1644539700000|2022-02-11 00:35:00|13536.7|13535.8|13537.5|13536.6|13540.7|13539.3|13536.6|13535.6|439
1644540000000|2022-02-11 00:40:00|13537.6|13536.7|13534.6|13533.7|13540.1|13538.8|13534.2|13533.1|404
1644540300000|2022-02-11 00:45:00|13534.7|13533.8|13539.4|13538.5|13540.7|13539.2|13533.8|13532.6|509
1644540600000|2022-02-11 00:50:00|13539.5|13538.6|13541.1|13539.6|13542.2|13540.8|13538.6|13537.1|328
1644540900000|2022-02-11 00:55:00|13541|13539.5|13541.8|13540.9|13543.9|13542.5|13539.7|13538.5|408
1644541200000|2022-02-11 01:00:00|13541.9|13541|13541.6|13540.7|13543.2|13542|13538.6|13537.5|638
1644541500000|2022-02-11 01:05:00|13541.7|13540.8|13544.8|13543.3|13546.7|13545.3|13540.8|13539.5|639
1644541800000|2022-02-11 01:10:00|13544.7|13543.8|13543|13541.5|13545.2|13544.1|13541.8|13540.7|729
1644542100000|2022-02-11 01:15:00|13543.1|13541.6|13549.2|13547.7|13550.2|13548.7|13542.5|13541.2|601
1644542400000|2022-02-11 01:20:00|13549.1|13547.6|13544.3|13543.4|13549.3|13548.1|13544.3|13543.4|475
1644542700000|2022-02-11 01:25:00|13544.4|13543.5|13542.3|13541.4|13545.1|13544.2|13541.9|13540.7|332
1644543000000|2022-02-11 01:30:00|13542.4|13541.5|13545.4|13544.5|13546|13544.9|13541.7|13540.8|581
1644543300000|2022-02-11 01:35:00|13545.3|13544.4|13548.8|13547.3|13548.8|13547.5|13545.2|13544.3|421
1644543600000|2022-02-11 01:40:00|13548.7|13547.2|13550.9|13550|13553.2|13552|13547.9|13546.9|432
1644543900000|2022-02-11 01:45:00|13550.7|13549.8|13550.2|13549.3|13552|13550.9|13548|13546.7|449
1644544200000|2022-02-11 01:50:00|13550.7|13549.2|13553.2|13551.7|13555.3|13553.9|13550.2|13549|297
1644544500000|2022-02-11 01:55:00|13553.3|13551.8|13550.9|13550|13553.3|13552.2|13550.1|13548.9|372
1644544800000|2022-02-11 02:00:00|13550.7|13549.8|13548.9|13547.4|13551.2|13549.9|13547.5|13546.3|653
1644545100000|2022-02-11 02:05:00|13548.8|13547.3|13545|13543.5|13549.8|13548.6|13544.9|13543.5|654
1644545400000|2022-02-11 02:10:00|13545.1|13543.6|13550.1|13548.6|13550.4|13549.1|13543.7|13542.5|698
1644545700000|2022-02-11 02:15:00|13550|13548.5|13554|13553.1|13554.7|13553.5|13549.7|13548.2|519
1644546000000|2022-02-11 02:20:00|13554.1|13553.2|13554.7|13553.8|13556.2|13555|13553.1|13551.8|305
1644546300000|2022-02-11 02:25:00|13554.9|13554|13556.2|13554.7|13556.3|13555.1|13553.5|13552.3|375
1644546600000|2022-02-11 02:30:00|13556.3|13554.8|13555.2|13554.3|13556.3|13555.2|13553.7|13552.2|470
1644546900000|2022-02-11 02:35:00|13555.5|13554|13554.5|13553.6|13555.5|13554.1|13553.1|13551.9|403
1644547200000|2022-02-11 02:40:00|13554.6|13553.7|13551|13549.5|13554.7|13553.7|13550|13548.9|393
1644547500000|2022-02-11 02:45:00|13550.6|13549.7|13552.1|13550.6|13553.4|13551.9|13550.5|13549|325
1644547800000|2022-02-11 02:50:00|13552|13550.5|13551|13549.5|13552.3|13551|13548.8|13547.3|342
1644548100000|2022-02-11 02:55:00|13551.1|13549.6|13552.3|13550.8|13553.2|13552|13549.9|13548.4|382
1644548400000|2022-02-11 03:00:00|13552|13551.1|13544.1|13542.6|13552.5|13551.2|13543.6|13542.1|361
1644548700000|2022-02-11 03:05:00|13544.2|13542.7|13544.3|13542.8|13545.3|13543.8|13543.2|13541.7|258
1644549000000|2022-02-11 03:10:00|13544.1|13543.2|13546.3|13544.8|13547.4|13546|13542.6|13541.4|298
1644549300000|2022-02-11 03:15:00|13546.4|13544.9|13544.7|13543.2|13547.5|13546|13543.9|13542.4|232
1644549600000|2022-02-11 03:20:00|13544.6|13543.1|13546.2|13545.3|13547.1|13545.9|13544.5|13543|220
1644549900000|2022-02-11 03:25:00|13546.3|13545.4|13547|13546.1|13547.4|13546.5|13545.8|13544.7|144
1644550200000|2022-02-11 03:30:00|13546.9|13546|13544.7|13543.8|13548.1|13547|13544.7|13543.4|283
1644550500000|2022-02-11 03:35:00|13544.8|13543.9|13542.7|13541.8|13544.8|13543.9|13542.7|13541.5|239
1644550800000|2022-02-11 03:40:00|13542.6|13541.7|13542.2|13540.7|13543.1|13541.7|13541.3|13540.1|225
1644551100000|2022-02-11 03:45:00|13542.1|13540.6|13542.1|13540.6|13542.4|13541|13539.2|13537.7|323
1644551400000|2022-02-11 03:50:00|13542.2|13540.7|13541.1|13539.6|13543.1|13541.8|13540.9|13539.6|397
1644551700000|2022-02-11 03:55:00|13540.9|13540|13539.7|13538.8|13541.5|13540.2|13539|13537.7|366
1644552000000|2022-02-11 04:00:00|13539.4|13538.5|13537.4|13535.9|13540.3|13539|13536.6|13535.5|455
1644552300000|2022-02-11 04:05:00|13537.5|13536|13537.3|13536.4|13538.2|13537|13535.9|13534.8|593
1644552600000|2022-02-11 04:10:00|13537.5|13536.6|13534.8|13533.9|13537.7|13536.8|13534.3|13533.1|627
1644552900000|2022-02-11 04:15:00|13534.7|13533.8|13533.9|13532.4|13534.9|13533.8|13531.3|13529.8|463
1644553200000|2022-02-11 04:20:00|13533.7|13532.2|13530.9|13530|13534|13532.8|13528.7|13527.6|437
1644553500000|2022-02-11 04:25:00|13530.7|13529.8|13530.2|13529.3|13531.3|13530.2|13528.6|13527.6|486
1644553800000|2022-02-11 04:30:00|13530.1|13529.2|13534.5|13533|13536.1|13535.1|13529.3|13528.4|651
1644554100000|2022-02-11 04:35:00|13534.6|13533.1|13535.2|13533.7|13536.5|13535.1|13531.7|13530.6|400
1644554400000|2022-02-11 04:40:00|13535.3|13533.8|13532.6|13531.7|13535.8|13534.3|13531.6|13530.5|332
1644554700000|2022-02-11 04:45:00|13532.8|13531.9|13527.4|13525.9|13534.3|13533.1|13526.9|13525.8|422
1644555000000|2022-02-11 04:50:00|13527.3|13525.8|13526.4|13524.9|13527.4|13526.1|13521.2|13519.7|530
1644555300000|2022-02-11 04:55:00|13526.3|13524.8|13526.8|13525.3|13527.8|13526.3|13525.4|13523.9|417
1644555600000|2022-02-11 05:00:00|13526.7|13525.2|13528.4|13526.9|13529.4|13527.9|13526.7|13525.2|396
1644555900000|2022-02-11 05:05:00|13528.5|13527|13529.4|13527.9|13530.2|13528.8|13528.1|13526.6|416
1644556200000|2022-02-11 05:10:00|13529.3|13527.8|13528.4|13526.9|13530.1|13528.6|13527.2|13526|378
1644556500000|2022-02-11 05:15:00|13528.3|13526.8|13528.3|13526.8|13529|13527.5|13526.9|13525.4|366
1644556800000|2022-02-11 05:20:00|13528.2|13526.7|13529.4|13527.9|13529.4|13528.1|13527.6|13526.2|329
1644557100000|2022-02-11 05:25:00|13529.3|13527.8|13532.4|13530.9|13532.8|13531.3|13529.3|13527.8|329
1644557400000|2022-02-11 05:30:00|13532.3|13530.8|13535.5|13534|13536.4|13535.1|13532.2|13530.7|464
1644557700000|2022-02-11 05:35:00|13535.4|13533.9|13532.2|13530.7|13535.6|13534.1|13531.6|13530.3|327
1644558000000|2022-02-11 05:40:00|13532.3|13530.8|13535.9|13534.4|13536.1|13534.9|13531.8|13530.5|300
1644558300000|2022-02-11 05:45:00|13536|13534.5|13534.5|13533|13536.4|13535.1|13533.5|13532|338
1644558600000|2022-02-11 05:50:00|13534.6|13533.1|13531.7|13530.2|13535.7|13534.6|13531.3|13530.1|344
1644558900000|2022-02-11 05:55:00|13531.8|13530.3|13534.1|13532.6|13534.3|13533.1|13530.5|13529.1|387
1644559200000|2022-02-11 06:00:00|13534|13532.5|13533|13531.5|13534.2|13532.7|13531|13529.7|344
1644559500000|2022-02-11 06:05:00|13533.1|13531.6|13534.5|13533|13535.1|13533.6|13531.9|13530.7|292
1644559800000|2022-02-11 06:10:00|13534.3|13532.8|13532.8|13531.9|13534.4|13533.2|13531.9|13530.7|252
1644560100000|2022-02-11 06:15:00|13532.7|13531.8|13529.1|13528.2|13533|13532.1|13528.6|13527.5|271
1644560400000|2022-02-11 06:20:00|13529|13528.1|13530.3|13529.4|13532.9|13532|13527.9|13526.8|322
1644560700000|2022-02-11 06:25:00|13530.6|13529.1|13527.5|13526|13530.9|13529.5|13525|13523.5|497
1644561000000|2022-02-11 06:30:00|13527.6|13526.1|13523.6|13522.7|13528.5|13527.4|13523.5|13522.5|348
1644561300000|2022-02-11 06:35:00|13523.5|13522.6|13519.2|13518.3|13523.6|13522.7|13514.4|13513.4|494
1644561600000|2022-02-11 06:40:00|13519.5|13518|13521.2|13519.7|13522.2|13521|13518.2|13516.7|472
1644561900000|2022-02-11 06:45:00|13521.3|13519.8|13518.5|13517|13522.7|13521.2|13518.1|13516.6|455
1644562200000|2022-02-11 06:50:00|13518.7|13517.2|13520.7|13519.2|13522.6|13521.1|13516.2|13514.8|488
1644562500000|2022-02-11 06:55:00|13520.8|13519.3|13530.1|13519.1|13531.6|13525.9|13520.3|13517.3|705
1644562800000|2022-02-11 07:00:00|13529.5|13518.5|13523.1|13521.6|13531.1|13524.8|13521.4|13516.5|1039
1644563100000|2022-02-11 07:05:00|13523.2|13521.7|13530.7|13529.2|13531.1|13529.8|13521.4|13519.9|904
1644563400000|2022-02-11 07:10:00|13530.3|13529.4|13535.3|13533.8|13535.5|13534.5|13526.4|13525.1|946
1644563700000|2022-02-11 07:15:00|13535.4|13533.9|13532.9|13532|13537.9|13536.5|13532.3|13530.8|984
1644564000000|2022-02-11 07:20:00|13533.6|13532.1|13531.7|13530.2|13533.8|13532.5|13527.2|13526|963
1644564300000|2022-02-11 07:25:00|13531.6|13530.1|13530.7|13529.2|13533.4|13532.2|13529.4|13528.1|814
1644564600000|2022-02-11 07:30:00|13530.6|13529.1|13534|13532.5|13534.7|13533.2|13529.1|13527.8|789
1644564900000|2022-02-11 07:35:00|13534.1|13532.6|13536.2|13534.7|13536.8|13535.5|13531.6|13530.1|765
1644565200000|2022-02-11 07:40:00|13536.1|13534.6|13539.5|13538|13539.6|13538.1|13534.3|13532.9|802
1644565500000|2022-02-11 07:45:00|13539.4|13537.9|13541.5|13540|13542.4|13540.9|13537.1|13535.8|726
1644565800000|2022-02-11 07:50:00|13541.4|13539.9|13542.3|13541.4|13544.8|13543.7|13539.4|13538.5|640
1644566100000|2022-02-11 07:55:00|13542.4|13541.5|13535.5|13534|13542.7|13541.5|13535.1|13533.9|618
1644566400000|2022-02-11 08:00:00|13535.4|13533.9|13521.4|13519.9|13535.7|13534.2|13520.3|13519.1|874
1644566700000|2022-02-11 08:05:00|13521.3|13519.8|13529.4|13527.9|13534.9|13533.7|13520.4|13519.1|1034
1644567000000|2022-02-11 08:10:00|13529.6|13528.1|13540|13539.1|13540.1|13539.2|13528.7|13527.2|952
1644567300000|2022-02-11 08:15:00|13539.9|13539|13546.5|13545|13546.6|13545.4|13537.3|13535.8|924
1644567600000|2022-02-11 08:20:00|13546.6|13545.1|13550.6|13549.1|13551.3|13550.1|13542.4|13540.9|920
1644567900000|2022-02-11 08:25:00|13550.5|13549|13553.7|13552.2|13554.8|13553.6|13549.2|13548.1|701
1644568200000|2022-02-11 08:30:00|13553.8|13552.3|13564.6|13563.1|13567.2|13565.7|13553|13551.9|1005
1644568500000|2022-02-11 08:35:00|13564.4|13562.9|13562.8|13561.9|13569.9|13568.7|13562.6|13561.6|968
1644568800000|2022-02-11 08:40:00|13562.9|13562|13560.3|13558.8|13563.6|13562.4|13558.1|13556.8|963
1644569100000|2022-02-11 08:45:00|13559.8|13558.9|13557.3|13555.8|13562.5|13561|13556.3|13554.8|925
1644569400000|2022-02-11 08:50:00|13557.4|13555.9|13556.5|13555.6|13559.4|13557.9|13555|13553.5|791
1644569700000|2022-02-11 08:55:00|13556.6|13555.1|13560.6|13559.7|13564|13562.8|13556.2|13554.9|899
1644570000000|2022-02-11 09:00:00|13560.5|13559.6|13560.9|13559.4|13563.5|13562.3|13555.1|13553.8|670
1644570300000|2022-02-11 09:05:00|13560.8|13559.3|13562.5|13561.6|13563.8|13562.9|13558.4|13557.1|592
1644570600000|2022-02-11 09:10:00|13562.4|13561.5|13561.4|13559.9|13566.7|13565.4|13560.6|13559.6|730
1644570900000|2022-02-11 09:15:00|13561.5|13560|13553.5|13552|13561.5|13560|13549.3|13548.1|855
1644571200000|2022-02-11 09:20:00|13553.7|13552.2|13556.9|13555.4|13557.1|13555.8|13552.2|13550.7|752
1644571500000|2022-02-11 09:25:00|13557|13555.5|13557.6|13556.1|13558.6|13557.3|13554.2|13553|749
1644571800000|2022-02-11 09:30:00|13557.5|13556|13556.3|13554.8|13557.9|13556.7|13555|13553.5|675
1644572100000|2022-02-11 09:35:00|13556.2|13554.7|13554.4|13552.9|13556.6|13555.6|13552.9|13551.4|615
1644572400000|2022-02-11 09:40:00|13554.2|13552.7|13553.6|13552.1|13555.7|13554.4|13551.9|13550.7|635
1644572700000|2022-02-11 09:45:00|13553.5|13552|13558.8|13557.3|13558.9|13557.6|13553|13551.8|549
1644573000000|2022-02-11 09:50:00|13558.7|13557.2|13559.6|13558.1|13560.8|13559.4|13557.6|13556.1|569
1644573300000|2022-02-11 09:55:00|13559.7|13558.2|13556.8|13555.3|13560.6|13559.2|13554.6|13553.1|718
1644573600000|2022-02-11 10:00:00|13556.9|13555.4|13558.6|13557.1|13560.3|13558.9|13556.7|13555.2|549
1644573900000|2022-02-11 10:05:00|13558.2|13557.3|13549.5|13548|13558.8|13557.3|13547.3|13546|748
1644574200000|2022-02-11 10:10:00|13549.6|13548.1|13551.4|13549.9|13553.7|13552.2|13548.2|13546.7|393
1644574500000|2022-02-11 10:15:00|13551.1|13549.6|13553.4|13551.9|13556.9|13555.5|13550.9|13549.6|357
1644574800000|2022-02-11 10:20:00|13553.5|13552|13555.8|13554.3|13556.5|13555.1|13553.3|13551.8|353
1644575100000|2022-02-11 10:25:00|13555.7|13554.2|13555.4|13553.9|13557.8|13556.6|13554.2|13552.8|400
1644575400000|2022-02-11 10:30:00|13555.3|13553.8|13558.4|13556.9|13559.4|13557.9|13553.7|13552.7|519
1644575700000|2022-02-11 10:35:00|13558.3|13556.8|13563.3|13561.8|13563.4|13562.2|13556.9|13555.5|614
1644576000000|2022-02-11 10:40:00|13562.6|13561.1|13565.3|13563.8|13566.7|13565.6|13562|13560.8|495
1644576300000|2022-02-11 10:45:00|13565.2|13563.7|13564|13563.1|13566.8|13565.5|13562.6|13561.1|672
1644576600000|2022-02-11 10:50:00|13563.9|13563|13566.3|13564.8|13566.7|13565.5|13563.1|13561.8|467
1644576900000|2022-02-11 10:55:00|13566.4|13564.9|13569.4|13567.9|13570.8|13569.6|13566.4|13564.9|439
1644577200000|2022-02-11 11:00:00|13569.3|13567.8|13564.7|13563.2|13569.8|13568.3|13563.3|13562|552
1644577500000|2022-02-11 11:05:00|13564.9|13564|13565.4|13563.9|13565.6|13564.5|13562.8|13561.6|433
1644577800000|2022-02-11 11:10:00|13565.5|13564|13563.3|13561.8|13566.2|13565|13562.9|13561.5|476
1644578100000|2022-02-11 11:15:00|13563.4|13561.9|13565.2|13563.7|13567.6|13566.4|13562.3|13561.1|535
1644578400000|2022-02-11 11:20:00|13565|13563.5|13561.4|13559.9|13565.7|13564.2|13560.8|13559.7|505
1644578700000|2022-02-11 11:25:00|13560.9|13560|13562.4|13560.9|13562.8|13561.4|13559.5|13558.6|458
1644579000000|2022-02-11 11:30:00|13562.5|13561|13562.5|13561|13563.6|13562.3|13558.6|13557.5|392
1644579300000|2022-02-11 11:35:00|13562.4|13560.9|13565.1|13563.6|13565.5|13564.2|13561|13559.6|501
1644579600000|2022-02-11 11:40:00|13565.2|13563.7|13562.1|13561.2|13566.3|13565.3|13561.9|13560.8|566
1644579900000|2022-02-11 11:45:00|13562.4|13560.9|13570.4|13568.9|13570.8|13569.5|13561.7|13560.7|652
1644580200000|2022-02-11 11:50:00|13570.3|13568.8|13565.5|13564|13571.5|13570.3|13563.3|13562.1|584
1644580500000|2022-02-11 11:55:00|13565.6|13564.1|13563.4|13561.9|13566.4|13565.2|13561.1|13559.9|389
1644580800000|2022-02-11 12:00:00|13563.5|13562|13568.3|13567.4|13568.8|13567.6|13560.8|13559.8|472
1644581100000|2022-02-11 12:05:00|13568.2|13567.3|13582.5|13581|13583.4|13582.1|13567|13565.7|609
1644581400000|2022-02-11 12:10:00|13582.6|13581.1|13583.4|13581.9|13586.8|13585.3|13582.5|13581|723
1644581700000|2022-02-11 12:15:00|13583.3|13581.8|13584.4|13582.9|13585.2|13583.9|13581.1|13579.6|729
1644582000000|2022-02-11 12:20:00|13584.5|13583|13585.7|13584.8|13587.8|13586.7|13584.1|13582.7|650
1644582300000|2022-02-11 12:25:00|13585.8|13584.9|13588.1|13586.6|13588.7|13587.5|13584.4|13583.5|791
1644582600000|2022-02-11 12:30:00|13588|13586.5|13584.9|13584|13589.1|13587.9|13584.7|13583.5|579
1644582900000|2022-02-11 12:35:00|13584.8|13583.9|13585.3|13583.8|13586.6|13585.1|13582.7|13581.6|485
1644583200000|2022-02-11 12:40:00|13585.2|13583.7|13579.9|13579|13585.2|13583.8|13577.2|13575.7|618
1644583500000|2022-02-11 12:45:00|13580|13579.1|13581.4|13579.9|13581.5|13580.3|13577.5|13576.3|577
1644583800000|2022-02-11 12:50:00|13581.3|13579.8|13582.1|13580.6|13583.4|13582.2|13580.8|13579.7|468
1644584100000|2022-02-11 12:55:00|13582.2|13580.7|13581.1|13580.2|13585.3|13584.1|13578.4|13577|652
1644584400000|2022-02-11 13:00:00|13580.9|13580|13581.9|13581|13584.5|13583.2|13579.9|13578.8|647
1644584700000|2022-02-11 13:05:00|13582.3|13580.8|13585.4|13584.5|13587.2|13585.8|13580.2|13578.7|720
1644585000000|2022-02-11 13:10:00|13585.3|13584.4|13598.2|13596.7|13599.8|13598.4|13585.2|13583.9|918
1644585300000|2022-02-11 13:15:00|13598.3|13596.8|13593.5|13592.6|13598.4|13597.3|13593|13591.7|891
1644585600000|2022-02-11 13:20:00|13593.7|13592.8|13588.6|13587.7|13597.6|13596.2|13588.5|13587.6|652
1644585900000|2022-02-11 13:25:00|13588.7|13587.8|13582.3|13580.8|13590.5|13589.3|13581.6|13580.1|502
1644586200000|2022-02-11 13:30:00|13582.4|13580.9|13581.6|13580.1|13584.3|13582.8|13579.2|13577.7|543
1644586500000|2022-02-11 13:35:00|13581.7|13580.2|13578.4|13576.9|13581.8|13580.3|13576.4|13575.2|736
1644586800000|2022-02-11 13:40:00|13578.3|13576.8|13573.1|13571.6|13579.7|13578.5|13572.6|13571.3|754
1644587100000|2022-02-11 13:45:00|13573|13571.5|13572.4|13570.9|13573.5|13572.1|13564.4|13563.2|848
1644587400000|2022-02-11 13:50:00|13572.3|13570.8|13576.7|13575.2|13577.2|13575.7|13568.9|13567.4|738
1644587700000|2022-02-11 13:55:00|13576.8|13575.3|13573.8|13572.9|13578.8|13577.3|13571.9|13570.8|876
1644588000000|2022-02-11 14:00:00|13573.6|13572.7|13571.5|13570|13577.5|13576.1|13569|13567.9|760
1644588300000|2022-02-11 14:05:00|13571.2|13569.7|13568.5|13567.6|13574.5|13573|13568.2|13566.9|729
1644588600000|2022-02-11 14:10:00|13568.6|13567.7|13572.7|13571.2|13578.9|13577.4|13568.5|13567.2|647
1644588900000|2022-02-11 14:15:00|13573|13572.1|13582.3|13580.8|13583.9|13582.6|13572.9|13572|678
1644589200000|2022-02-11 14:20:00|13582.2|13580.7|13576.9|13575.4|13582.7|13581.2|13576.5|13575|645
1644589500000|2022-02-11 14:25:00|13576.8|13575.3|13571.7|13570.2|13579.4|13578.1|13570.8|13569.6|668
1644589800000|2022-02-11 14:30:00|13571.5|13570|13571.4|13569.9|13575.9|13574.8|13570|13569.1|1042
1644590100000|2022-02-11 14:35:00|13571.5|13570|13572.1|13571.2|13576.5|13575|13569.1|13567.9|955
1644590400000|2022-02-11 14:40:00|13572.3|13571.4|13578.4|13576.9|13579.9|13578.9|13570.1|13568.9|1067
1644590700000|2022-02-11 14:45:00|13578.3|13576.8|13585.5|13584|13592|13590.5|13578.1|13576.8|1169
1644591000000|2022-02-11 14:50:00|13585.4|13583.9|13579.5|13578|13586|13585.1|13574.8|13573.2|1208
1644591300000|2022-02-11 14:55:00|13579.6|13578.1|13570.1|13568.6|13582.3|13580.8|13568.9|13567.4|1121
1644591600000|2022-02-11 15:00:00|13570.7|13568.5|13579.2|13578.3|13580.9|13579.4|13569.3|13567.8|1398
1644591900000|2022-02-11 15:05:00|13579.5|13578|13582.7|13581.8|13586.7|13585.2|13577.3|13575.8|1099
1644592200000|2022-02-11 15:10:00|13582.6|13581.7|13583.6|13582.1|13587.4|13585.9|13578.8|13577.3|1195
1644592500000|2022-02-11 15:15:00|13583.5|13582|13586.6|13585.1|13588.2|13587.3|13582.7|13581.8|1106
1644592800000|2022-02-11 15:20:00|13586.5|13585|13592.7|13591.8|13593.5|13592.2|13586|13584.5|1144
1644593100000|2022-02-11 15:25:00|13592.6|13591.7|13595.9|13594.4|13598.8|13597.4|13592.3|13591.3|978
1644593400000|2022-02-11 15:30:00|13596.2|13595|13598.5|13597.6|13598.9|13597.9|13593.7|13592.6|968
1644593700000|2022-02-11 15:35:00|13598.6|13597.7|13598.6|13597.7|13599.5|13598.2|13595.4|13594.4|814
1644594000000|2022-02-11 15:40:00|13598.7|13597.8|13596.8|13595.3|13599.5|13598.4|13596.1|13595.2|730
1644594300000|2022-02-11 15:45:00|13596.6|13595.7|13605.1|13604.2|13605.2|13604.3|13594.4|13593.2|956
1644594600000|2022-02-11 15:50:00|13605.2|13604.3|13606.8|13605.3|13610.2|13609.3|13602.6|13601.3|1136
1644594900000|2022-02-11 15:55:00|13606.7|13605.2|13603.7|13602.2|13609.1|13607.6|13601.6|13600.4|1161
1644595200000|2022-02-11 16:00:00|13603.6|13602.1|13602.8|13601.3|13605.8|13604.4|13601.3|13600|799
1644595500000|2022-02-11 16:05:00|13602.5|13601.6|13600.6|13599.1|13605.9|13604.6|13599.4|13598.5|681
1644595800000|2022-02-11 16:10:00|13600.5|13599|13599.7|13598.2|13603|13601.7|13596|13594.9|895
1644596100000|2022-02-11 16:15:00|13599.6|13598.1|13603.3|13601.8|13603.9|13603|13599.1|13597.9|851
1644596400000|2022-02-11 16:20:00|13603.2|13601.7|13602.2|13600.7|13605.3|13603.8|13599.8|13598.6|859
1644596700000|2022-02-11 16:25:00|13602.3|13600.8|13600.4|13598.9|13602.7|13601.8|13598.8|13597.3|818
1644597000000|2022-02-11 16:30:00|13600.5|13599|13596.5|13595|13601.5|13600.4|13594.2|13593|848
1644597300000|2022-02-11 16:35:00|13597|13595.5|13591|13589.5|13598.6|13597.1|13590.7|13589.5|641
1644597600000|2022-02-11 16:40:00|13591.1|13589.6|13590.9|13589.4|13591.8|13590.3|13587.7|13586.5|614
1644597900000|2022-02-11 16:45:00|13590.8|13589.3|13593.1|13592.2|13594.2|13592.7|13590.2|13589|705
1644598200000|2022-02-11 16:50:00|13593.4|13592.5|13595.2|13594.3|13596.9|13595.4|13591.7|13590.4|678
1644598500000|2022-02-11 16:55:00|13595.1|13594.2|13601.4|13600.5|13601.9|13600.9|13594.9|13593.9|757
1644598800000|2022-02-11 17:00:00|13601.2|13600.3|13599.6|13598.1|13604.6|13603.4|13599.4|13598|858
1644599100000|2022-02-11 17:05:00|13599.5|13598|13599.1|13598.2|13600.3|13598.8|13595.9|13594.7|596
1644599400000|2022-02-11 17:10:00|13599.4|13597.9|13605.2|13604.3|13606.4|13605.2|13599|13597.9|740
1644599700000|2022-02-11 17:15:00|13605.3|13604.4|13602.8|13601.3|13606|13604.7|13601.8|13600.3|661
1644600000000|2022-02-11 17:20:00|13602.6|13601.1|13599|13598.1|13603.3|13602|13597.4|13596.1|556
1644600300000|2022-02-11 17:25:00|13598.9|13598|13600.4|13598.9|13600.5|13599.4|13596.2|13595|666
1644600600000|2022-02-11 17:30:00|13600.5|13599|13600.3|13599.4|13603.6|13602.4|13599.9|13598.7|654
1644600900000|2022-02-11 17:35:00|13600.4|13599.5|13598.4|13596.9|13601.6|13600.5|13597.1|13596.1|632
1644601200000|2022-02-11 17:40:00|13598.7|13597.5|13597.2|13596.3|13599.7|13598.7|13595.6|13594.6|624
1644601500000|2022-02-11 17:45:00|13597.1|13596.2|13597.8|13596.3|13598.5|13597.3|13595.1|13594|527
1644601800000|2022-02-11 17:50:00|13597.7|13596.2|13599.3|13598.4|13600|13598.9|13597.2|13596.2|477
1644602100000|2022-02-11 17:55:00|13598.8|13597.9|13602|13600.5|13602.7|13601.5|13598.5|13597.3|483
1644602400000|2022-02-11 18:00:00|13601.9|13600.4|13598.4|13597.5|13603.5|13602.4|13596.9|13596|506
1644602700000|2022-02-11 18:05:00|13598.3|13597.4|13600.5|13599.6|13601.6|13600.3|13597.4|13596.3|514
1644603000000|2022-02-11 18:10:00|13600.4|13599.5|13595.2|13593.7|13606.7|13604|13594.8|13593.3|521
1644603300000|2022-02-11 18:15:00|13595.3|13593.8|13599.3|13597.8|13599.3|13597.8|13591.7|13590.2|497
1644603600000|2022-02-11 18:20:00|13599.4|13597.9|13603.9|13602.4|13604|13602.7|13598.7|13597.2|483
1644603900000|2022-02-11 18:25:00|13604.1|13602.6|13601.6|13600.1|13604.7|13603.5|13601.2|13599.7|473
1644604200000|2022-02-11 18:30:00|13601.7|13600.2|13594.5|13593|13602.5|13601.4|13594.2|13592.7|1099
1644604500000|2022-02-11 18:35:00|13594.4|13592.9|13573.4|13571.9|13595.1|13593.6|13569|13567.4|1760
1644604800000|2022-02-11 18:40:00|13573.1|13571.6|13574|13572.5|13574.6|13573.1|13560.3|13558.1|1936
1644605100000|2022-02-11 18:45:00|13573.8|13572.3|13566.7|13565.2|13573.8|13572.3|13561.3|13557.7|1931
1644605400000|2022-02-11 18:50:00|13567|13565.5|13581.8|13580.3|13584.4|13581.9|13561.8|13560|1816
1644605700000|2022-02-11 18:55:00|13582.4|13580.9|13571.5|13570|13589.8|13587.6|13568.7|13566.8|2044
1644606000000|2022-02-11 19:00:00|13571.4|13569.9|13564.6|13562.7|13574|13572.5|13548.9|13547.4|2177
1644606300000|2022-02-11 19:05:00|13564.1|13562.4|13559|13557.5|13564.1|13562.4|13542.4|13540.8|2417
1644606600000|2022-02-11 19:10:00|13559.1|13557.6|13565.7|13564.2|13573.1|13571.6|13557.7|13556.1|2351
1644606900000|2022-02-11 19:15:00|13565.5|13564|13568.5|13567|13576.9|13575.3|13563|13561.2|2353
1644607200000|2022-02-11 19:20:00|13568|13566.5|13566.8|13565.3|13579.3|13576.1|13563.7|13561|1739
1644607500000|2022-02-11 19:25:00|13566.5|13565|13567|13565.5|13570.8|13569.3|13559.6|13558.1|1655
1644607800000|2022-02-11 19:30:00|13566.8|13565.3|13566.1|13564.6|13569.7|13568.2|13559.3|13558.1|1489
1644608100000|2022-02-11 19:35:00|13565.8|13564.3|13560.8|13559.3|13567.6|13566.1|13559|13557.5|1360
1644608400000|2022-02-11 19:40:00|13560.9|13559.4|13558.7|13557.2|13566.9|13565.4|13558.3|13556.8|1359
1644608700000|2022-02-11 19:45:00|13558.6|13557.1|13555.5|13554.6|13563.8|13562.6|13555.5|13554.3|1313
1644609000000|2022-02-11 19:50:00|13555.6|13554.7|13549.4|13547.9|13557.1|13555.6|13546.5|13545|1355
1644609300000|2022-02-11 19:55:00|13549.5|13548|13549.9|13548.4|13556|13554.5|13549.3|13547.8|1343
1644609600000|2022-02-11 20:00:00|13550.2|13548.7|13558|13555.6|13560.9|13559.5|13546.4|13544.4|1305
1644609900000|2022-02-11 20:05:00|13557.5|13553.9|13556.4|13554.9|13558.2|13556.4|13550.7|13549.2|1114
1644610200000|2022-02-11 20:10:00|13556.7|13555.2|13556|13554.5|13558.7|13557.2|13552.3|13550.8|1437
1644610500000|2022-02-11 20:15:00|13555.8|13554.3|13550.9|13549.4|13561.9|13560.4|13550.5|13549.1|1536
1644610800000|2022-02-11 20:20:00|13550.8|13549.3|13548.5|13547|13551.1|13549.8|13544.7|13543.2|1240
1644611100000|2022-02-11 20:25:00|13548.3|13546.8|13546.9|13545.4|13549.6|13548.1|13545.2|13543.7|1234
1644611400000|2022-02-11 20:30:00|13546.8|13545.3|13546.9|13545.4|13547.9|13546.4|13542.8|13541.3|1197
1644611700000|2022-02-11 20:35:00|13547|13545.5|13545|13543.5|13548.7|13547.2|13542.9|13541.4|1060
1644612000000|2022-02-11 20:40:00|13545.1|13543.6|13553.2|13551.7|13555.1|13553.6|13542.9|13541.5|1232
1644612300000|2022-02-11 20:45:00|13553.1|13551.6|13557.6|13556.1|13558.6|13557.1|13551.7|13550.5|1212
1644612600000|2022-02-11 20:50:00|13557.9|13556.4|13553.6|13552.1|13559.2|13557.8|13549.5|13547.4|1052
1644612900000|2022-02-11 20:55:00|13553.7|13552.2|13551.6|13550.1|13557.8|13556.4|13551.6|13550.1|873
1644613200000|2022-02-11 21:00:00|13551.1|13549.6|13555.8|13554.3|13556|13554.5|13549.9|13548.4|735
1644613500000|2022-02-11 21:05:00|13555.4|13553.9|13549.7|13548.2|13555.8|13554.3|13548.8|13547.3|573
1644613800000|2022-02-11 21:10:00|13549.6|13548.1|13548.8|13547.3|13550.9|13549.4|13546.2|13544.4|569
1644614100000|2022-02-11 21:15:00|13548.5|13547|13550|13548.5|13550.1|13548.6|13547.5|13546|468
1644614400000|2022-02-11 21:20:00|13549.9|13548.4|13551.2|13549.7|13551.6|13549.9|13549.3|13547.5|262
1644614700000|2022-02-11 21:25:00|13551.5|13550|13559.8|13558.3|13561.1|13559.6|13551.5|13550|425
1644615000000|2022-02-11 21:30:00|13559.9|13558.4|13559.7|13558.2|13560.9|13559.4|13559|13557.5|256
1644615300000|2022-02-11 21:35:00|13559.8|13558.3|13562.9|13561.4|13563.6|13562.1|13559.6|13558.1|183
1644615600000|2022-02-11 21:40:00|13563|13561.5|13562.7|13561.2|13563.8|13561.8|13561.5|13560|193
1644615900000|2022-02-11 21:45:00|13562.6|13561.1|13562.2|13560.7|13563.5|13561.1|13560.9|13559.1|487
1644616200000|2022-02-11 21:50:00|13562.1|13560.6|13564.1|13559|13566.7|13562.4|13561.3|13558.1|575
1644616500000|2022-02-11 21:55:00|13563.7|13559.2|13568.2|13557.2|13570.9|13559.9|13558|13547|797
1644786000000|2022-02-13 21:00:00|13557.4|13541.4|13560.3|13544.3|13562.4|13546.4|13557.4|13541.4|21
1644786300000|2022-02-13 21:05:00|13559.3|13543.3|13560.3|13544.3|13562.4|13546.4|13557.4|13541.4|22
1644786600000|2022-02-13 21:10:00|13563.2|13547.2|13562.3|13546.3|13563.2|13547.2|13560|13544|35
1644786900000|2022-02-13 21:15:00|13563.3|13547.3|13560|13544|13565.1|13549.1|13560|13544|24
1644787200000|2022-02-13 21:20:00|13565.1|13549.1|13560|13544|13565.1|13549.1|13560|13544|14
1644787500000|2022-02-13 21:25:00|13562.3|13546.3|13565.1|13549.7|13567|13551|13560|13544|20
1644787800000|2022-02-13 21:30:00|13565|13549.6|13565|13549.7|13565.5|13549.7|13565|13549.6|3
1644788100000|2022-02-13 21:35:00|13565.4|13549.9|13565|13549.7|13566.1|13550.1|13565|13549.7|4
1644788400000|2022-02-13 21:40:00|13566.1|13550.1|13562|13546|13566.1|13550.1|13562|13546|7
1644788700000|2022-02-13 21:45:00|13560|13544|13560|13544|13567.9|13551.9|13560|13544|33
1644789000000|2022-02-13 21:50:00|13562.3|13546.3|13560|13544|13562.6|13546.6|13560|13544|22
1644789300000|2022-02-13 21:55:00|13562|13546|13562.7|13546.7|13562.7|13546.7|13560|13544|42
1644789600000|2022-02-13 22:00:00|13562.8|13546.8|13560|13549|13562.8|13549.1|13557.7|13544.2|11
1644789900000|2022-02-13 22:05:00|13560.3|13549.3|13559.2|13548.2|13561.8|13554.8|13556.3|13546.7|41
1644790200000|2022-02-13 22:10:00|13557.8|13546.8|13560|13549|13561.5|13556|13555.7|13546.7|55
1644790500000|2022-02-13 22:15:00|13559.6|13548.6|13559.4|13548.4|13572.5|13561.5|13554.3|13545.6|69
1644790800000|2022-02-13 22:20:00|13558.7|13547.7|13556.4|13554.9|13560.3|13556.5|13554.7|13547.1|74
1644791100000|2022-02-13 22:25:00|13556.7|13555.2|13559.2|13548.2|13560.4|13556.8|13555.6|13548|93
1644791400000|2022-02-13 22:30:00|13559|13548|13555.9|13554.4|13560.5|13557.6|13554.9|13546.8|124
1644791700000|2022-02-13 22:35:00|13556.2|13554.7|13571.3|13560.3|13577|13566|13552.8|13548.2|312
1644792000000|2022-02-13 22:40:00|13571.4|13560.4|13559.6|13548.6|13577.2|13566.2|13559.4|13548.4|223
1644792300000|2022-02-13 22:45:00|13558.6|13547.6|13568.9|13557.9|13575.5|13564.5|13558|13547|214
1644792600000|2022-02-13 22:50:00|13570|13559|13565|13554|13572.4|13561.4|13562.1|13552.2|255
1644792900000|2022-02-13 22:55:00|13564.7|13553.7|13564.6|13553.6|13571.5|13560.5|13561.1|13550.1|530
1644793200000|2022-02-13 23:00:00|13565.1|13554.1|13559.9|13555.9|13567|13561.8|13559.6|13549.7|894
1644793500000|2022-02-13 23:05:00|13559.8|13556.2|13559.5|13556.4|13561.6|13557.9|13557.1|13553.2|732
1644793800000|2022-02-13 23:10:00|13559.4|13556.5|13564.9|13553.9|13567.1|13558.8|13559.3|13552.4|720
1644794100000|2022-02-13 23:15:00|13564.8|13554.3|13563|13560.7|13564.8|13561.5|13560.5|13554.3|861
1644794400000|2022-02-13 23:20:00|13562.8|13561.3|13565.5|13564|13567.8|13565.9|13562.2|13560.7|649
1644794700000|2022-02-13 23:25:00|13565.4|13563.9|13566.7|13565.2|13568.1|13566|13565.3|13562.9|367
1644795000000|2022-02-13 23:30:00|13566.8|13565.3|13567.3|13565.8|13567.4|13565.9|13564.1|13561.8|440
1644795300000|2022-02-13 23:35:00|13567.2|13565.7|13566.5|13565|13567.3|13565.8|13564|13562|188
1644795600000|2022-02-13 23:40:00|13566.4|13564.9|13568.1|13566.6|13568.5|13566.7|13565.2|13563.7|205
1644795900000|2022-02-13 23:45:00|13568.5|13567|13569.6|13568.1|13570.9|13569.4|13567.6|13566.1|286
1644796200000|2022-02-13 23:50:00|13569.5|13568|13570.9|13569.4|13572.5|13571|13569.5|13568|245
1644796500000|2022-02-13 23:55:00|13570.6|13569.1|13569.9|13568.4|13571.8|13570.3|13569.5|13568|311
1644796800000|2022-02-14 00:00:00|13570|13568.5|13568.2|13566.7|13570.7|13569.2|13565.7|13564.4|489
1644797100000|2022-02-14 00:05:00|13568.1|13566.6|13565.4|13564.5|13568.5|13567.1|13564.3|13563|535
1644797400000|2022-02-14 00:10:00|13565.3|13564.4|13568.9|13567.4|13569.5|13568.2|13565.1|13563.8|539
1644797700000|2022-02-14 00:15:00|13569|13567.5|13572.1|13570.6|13572.6|13571.1|13568.9|13567.5|524
1644798000000|2022-02-14 00:20:00|13572|13570.5|13568.5|13567|13572.8|13571.3|13568|13566.6|473
1644798300000|2022-02-14 00:25:00|13568|13567.1|13568.4|13566.9|13568.9|13567.6|13566.8|13565.3|356
1644798600000|2022-02-14 00:30:00|13568.3|13566.8|13565.4|13563.9|13568.6|13567.1|13565.1|13563.9|320
1644798900000|2022-02-14 00:35:00|13565.5|13564|13567.1|13566.2|13568.3|13567.1|13565|13563.8|302
1644799200000|2022-02-14 00:40:00|13567.2|13566.3|13569|13568.1|13569.7|13568.4|13567.2|13566.1|402
1644799500000|2022-02-14 00:45:00|13569.1|13568.2|13569.2|13567.7|13569.9|13568.5|13566.7|13565.4|438
1644799800000|2022-02-14 00:50:00|13569.3|13567.8|13563.7|13561.5|13569.6|13568.3|13563|13561.3|455
1644800100000|2022-02-14 00:55:00|13563.5|13562|13563.1|13562.2|13566.4|13565.1|13563|13561.5|491
1644800400000|2022-02-14 01:00:00|13562.8|13561.9|13563.4|13562.5|13564.6|13563.4|13560.9|13559.4|659
1644800700000|2022-02-14 01:05:00|13563.6|13562.1|13560.5|13559|13564.8|13563.6|13559.7|13558.5|731
1644801000000|2022-02-14 01:10:00|13560.6|13559.1|13559.7|13558.2|13562|13560.5|13559|13557.5|671
1644801300000|2022-02-14 01:15:00|13559.6|13558.1|13560.7|13559.2|13561.7|13560.4|13558.1|13556.6|460
1644801600000|2022-02-14 01:20:00|13560.6|13559.1|13561.9|13560.4|13562|13560.8|13559.4|13558.1|463
1644801900000|2022-02-14 01:25:00|13561.8|13560.3|13559.6|13558.1|13562|13560.7|13559.4|13558|429
1644802200000|2022-02-14 01:30:00|13559.5|13558|13560.2|13559.3|13561.8|13560.5|13559.1|13557.9|434
1644802500000|2022-02-14 01:35:00|13560.6|13559.1|13558.7|13557.2|13560.8|13559.8|13558.5|13557.1|432
1644802800000|2022-02-14 01:40:00|13558.6|13557.1|13556.3|13554.8|13559.4|13558.3|13555.8|13554.6|470
1644803100000|2022-02-14 01:45:00|13556.4|13554.9|13554.6|13553.1|13557|13555.7|13554.3|13552.9|424
1644803400000|2022-02-14 01:50:00|13554.7|13553.2|13555.5|13554.6|13556.7|13555.4|13554.3|13553|520
1644803700000|2022-02-14 01:55:00|13555.6|13554.7|13554.5|13553.6|13556|13554.7|13554.1|13552.9|357
1644804000000|2022-02-14 02:00:00|13554.4|13553.5|13549.1|13547.6|13555|13553.7|13548.4|13547.2|437
1644804300000|2022-02-14 02:05:00|13549|13547.5|13550.6|13549.1|13551.6|13550.5|13548.3|13547.1|435
1644804600000|2022-02-14 02:10:00|13550.7|13549.2|13546.5|13545|13550.9|13549.8|13546|13544.9|503
1644804900000|2022-02-14 02:15:00|13546.8|13545.3|13546.4|13544.9|13547.7|13546.3|13545.5|13544.3|377
1644805200000|2022-02-14 02:20:00|13546.3|13544.8|13542.8|13541.3|13546.9|13545.7|13542.2|13540.9|404
1644805500000|2022-02-14 02:25:00|13542.6|13541.1|13542.2|13541.3|13542.7|13541.4|13540.3|13539.1|380
1644805800000|2022-02-14 02:30:00|13542.3|13541.4|13544.1|13543.2|13545.7|13544.5|13542.2|13541|366
1644806100000|2022-02-14 02:35:00|13544.2|13543.3|13542.5|13541|13544.7|13543.6|13541.2|13540.1|404
1644806400000|2022-02-14 02:40:00|13542.2|13541.3|13543.3|13542.4|13544.6|13543.2|13542.1|13541|352
1644806700000|2022-02-14 02:45:00|13543.2|13542.3|13543.5|13542|13543.9|13542.8|13541.3|13540.1|392
1644807000000|2022-02-14 02:50:00|13543.4|13541.9|13543.4|13542.5|13543.8|13542.7|13541.6|13540.7|338
1644807300000|2022-02-14 02:55:00|13543.5|13542.6|13541.8|13540.3|13544.2|13543.2|13541.3|13540.2|380
1644807600000|2022-02-14 03:00:00|13541.7|13540.2|13545.4|13543.9|13545.6|13544.5|13541.4|13540.2|482
1644807900000|2022-02-14 03:05:00|13545.5|13544|13544.4|13543.5|13546.7|13545.4|13544.2|13542.9|444
1644808200000|2022-02-14 03:10:00|13544.3|13543.4|13542.1|13541.2|13545.6|13544.3|13541.6|13540.3|460
1644808500000|2022-02-14 03:15:00|13542|13541.1|13540.4|13538.9|13542.6|13541.4|13537.5|13536.3|464
1644808800000|2022-02-14 03:20:00|13539.9|13539|13540.7|13539.2|13540.9|13539.8|13539.7|13538.5|355
1644809100000|2022-02-14 03:25:00|13540.6|13539.1|13539.7|13538.2|13541.3|13540.3|13539.6|13538.1|375
1644809400000|2022-02-14 03:30:00|13539.8|13538.3|13539|13537.5|13540.1|13538.9|13537.8|13536.4|389
1644809700000|2022-02-14 03:35:00|13539.1|13537.6|13537.8|13536.3|13539.1|13537.6|13536.6|13535.2|401
1644810000000|2022-02-14 03:40:00|13537.7|13536.2|13536.4|13535.5|13538.8|13537.7|13536.3|13535.2|315
1644810300000|2022-02-14 03:45:00|13536.5|13535|13536.9|13535.4|13538.1|13536.9|13535.3|13533.9|339
1644810600000|2022-02-14 03:50:00|13537|13535.5|13537.2|13536.3|13537.8|13536.5|13535.6|13534.3|237
1644810900000|2022-02-14 03:55:00|13537|13536.1|13536|13535.1|13537.3|13536.1|13535.6|13534.1|437
1644811200000|2022-02-14 04:00:00|13535.8|13534.9|13538.8|13537.3|13539.4|13537.9|13535.5|13534.5|519
1644811500000|2022-02-14 04:05:00|13538.9|13537.4|13536.8|13535.3|13538.9|13537.4|13536.4|13535.1|335
1644811800000|2022-02-14 04:10:00|13536.7|13535.2|13540.8|13539.3|13540.9|13539.8|13536.6|13535.1|357
1644812100000|2022-02-14 04:15:00|13540.9|13539.4|13541.9|13540.4|13542.2|13541.3|13539.5|13538.2|393
1644812400000|2022-02-14 04:20:00|13541.8|13540.3|13540.4|13539.5|13542.7|13541.7|13539.8|13538.7|464
1644812700000|2022-02-14 04:25:00|13540.7|13539.2|13543.3|13542.4|13543.7|13542.7|13540.2|13539|182
1644813000000|2022-02-14 04:30:00|13543.2|13542.3|13545|13543.5|13545.9|13544.8|13542.5|13541.3|359
1644813300000|2022-02-14 04:35:00|13545.1|13543.6|13543.9|13542.4|13545.1|13544.1|13542.9|13541.7|390
1644813600000|2022-02-14 04:40:00|13544|13542.5|13544.1|13542.6|13544.6|13543.1|13542.7|13541.4|325
1644813900000|2022-02-14 04:45:00|13543.8|13542.9|13544.3|13543.4|13544.6|13543.6|13542.5|13541.3|406
1644814200000|2022-02-14 04:50:00|13544.2|13543.3|13543.8|13542.9|13544.9|13543.8|13543.3|13541.9|286
1644814500000|2022-02-14 04:55:00|13543.7|13542.8|13543.4|13542.5|13543.9|13542.9|13542.3|13541.1|291
1644814800000|2022-02-14 05:00:00|13543.3|13542.4|13541.8|13540.3|13543.3|13542.4|13541.2|13540|358
1644815100000|2022-02-14 05:05:00|13541.7|13540.2|13541.4|13539.9|13542.9|13541.4|13541.2|13539.9|242
1644815400000|2022-02-14 05:10:00|13541.3|13539.8|13542.7|13541.8|13543.6|13542.4|13541.3|13539.8|317
1644815700000|2022-02-14 05:15:00|13542.6|13541.7|13543.7|13542.2|13544.1|13542.8|13542.1|13540.8|259
1644816000000|2022-02-14 05:20:00|13543.6|13542.1|13544.9|13543.4|13545|13543.9|13542.6|13541.7|291
1644816300000|2022-02-14 05:25:00|13545|13543.5|13546|13544.5|13546.1|13544.6|13544.5|13543.1|371
1644816600000|2022-02-14 05:30:00|13545.9|13544.4|13544.8|13543.9|13546.4|13545.1|13544.6|13543.2|458
1644816900000|2022-02-14 05:35:00|13544.9|13544|13545.8|13544.3|13546|13544.9|13544.1|13542.8|250
1644817200000|2022-02-14 05:40:00|13545.9|13544.4|13545.8|13544.3|13546.7|13545.3|13545.4|13544.1|355
1644817500000|2022-02-14 05:45:00|13545.9|13544.4|13546.7|13545.2|13547|13545.8|13545|13543.8|299
1644817800000|2022-02-14 05:50:00|13546.8|13545.3|13549|13547.5|13549.2|13548|13546.3|13545.2|298
1644818100000|2022-02-14 05:55:00|13548.9|13547.4|13547.8|13546.3|13549|13547.5|13546.1|13544.7|333
1644818400000|2022-02-14 06:00:00|13547.9|13546.4|13544.7|13543.2|13547.9|13546.4|13544|13542.7|421
1644818700000|2022-02-14 06:05:00|13544.6|13543.1|13541.7|13540.2|13544.6|13543.3|13539.9|13538.8|455
1644819000000|2022-02-14 06:10:00|13541.8|13540.3|13542.5|13541|13544.9|13543.4|13541.5|13540.2|339
1644819300000|2022-02-14 06:15:00|13542.6|13541.1|13540.9|13539.4|13542.8|13541.3|13539.8|13538.3|337
1644819600000|2022-02-14 06:20:00|13540.6|13539.1|13541.8|13540.3|13542.1|13540.6|13539.4|13538.1|268
1644819900000|2022-02-14 06:25:00|13541.9|13540.4|13544.1|13542.6|13544.2|13542.9|13541.4|13540|227
1644820200000|2022-02-14 06:30:00|13543.9|13543|13541.4|13539.9|13544.2|13543|13541.1|13539.6|461
1644820500000|2022-02-14 06:35:00|13541.5|13540|13540.3|13538.8|13541.8|13540.6|13539.2|13537.9|320
1644820800000|2022-02-14 06:40:00|13540.2|13538.7|13539.1|13537.6|13540.7|13539.2|13538.7|13537.5|263
1644821100000|2022-02-14 06:45:00|13539.2|13537.7|13539.5|13538.6|13540.7|13539.4|13538.1|13536.8|237
1644821400000|2022-02-14 06:50:00|13539.4|13538.5|13540|13538.5|13540.2|13539|13537.9|13536.7|254
1644821700000|2022-02-14 06:55:00|13539.9|13538.4|13541.5|13540|13542.8|13541.5|13539.5|13538.4|278
1644822000000|2022-02-14 07:00:00|13541.6|13540.1|13530.8|13529.3|13541.8|13540.3|13530.4|13528.9|660
1644822300000|2022-02-14 07:05:00|13530.7|13529.2|13530.5|13529|13531.8|13530.3|13528.2|13526.7|566
1644822600000|2022-02-14 07:10:00|13530.6|13529.1|13533.5|13532|13534|13532.6|13530.4|13529|521
1644822900000|2022-02-14 07:15:00|13533.4|13531.9|13536.8|13535.3|13537.8|13536.4|13533.2|13531.7|675
1644823200000|2022-02-14 07:20:00|13536.4|13534.9|13538.6|13537.7|13539|13537.8|13535.2|13533.8|674
1644823500000|2022-02-14 07:25:00|13538.9|13537.4|13538.7|13537.2|13540.1|13538.6|13537.2|13536.1|678
1644823800000|2022-02-14 07:30:00|13538.6|13537.1|13535.5|13534|13538.9|13537.8|13533.5|13532.4|673
1644824100000|2022-02-14 07:35:00|13535.6|13534.1|13536.9|13535.4|13537.7|13536.3|13534.5|13533.2|649
1644824400000|2022-02-14 07:40:00|13537.1|13535.6|13544.9|13543.4|13545.2|13543.7|13536.9|13535.4|546
1644824700000|2022-02-14 07:45:00|13545.3|13543.8|13539.8|13538.3|13546.9|13545.4|13537.4|13535.9|673
1644825000000|2022-02-14 07:50:00|13539.7|13538.2|13546.3|13545.4|13546.8|13545.6|13538.6|13537.5|569
1644825300000|2022-02-14 07:55:00|13546.6|13545.1|13539.7|13538.2|13546.9|13545.4|13539.4|13537.9|715
1644825600000|2022-02-14 08:00:00|13539.2|13537.7|13525.4|13523.9|13540.5|13539|13523.9|13522.8|1028
1644825900000|2022-02-14 08:05:00|13525.5|13524|13527.7|13526.2|13528.8|13527.3|13522.6|13521.4|1075
1644826200000|2022-02-14 08:10:00|13527.6|13526.1|13524.6|13523.1|13529.5|13528|13522.4|13521|1017
1644826500000|2022-02-14 08:15:00|13524.5|13523|13527.9|13526.4|13528.4|13526.9|13521.9|13520.9|891
1644826800000|2022-02-14 08:20:00|13527.7|13526.2|13522.6|13521.7|13528.7|13527.2|13522.6|13521.4|924
1644827100000|2022-02-14 08:25:00|13522.9|13521.4|13511.6|13510.1|13523.1|13521.9|13508.6|13507|1186
1644827400000|2022-02-14 08:30:00|13511.7|13510.2|13510.1|13508.6|13515.7|13514.2|13506.3|13504.8|1303
1644827700000|2022-02-14 08:35:00|13510.2|13508.7|13506.4|13504.9|13512|13510.5|13505.3|13503.8|1000
1644828000000|2022-02-14 08:40:00|13506.3|13504.8|13504.2|13502.7|13509.4|13507.9|13502.8|13501.3|900
1644828300000|2022-02-14 08:45:00|13504.1|13502.6|13499.8|13498.3|13507.2|13505.7|13498.8|13497.3|1062
1644828600000|2022-02-14 08:50:00|13500|13498.5|13502.6|13501.1|13503.8|13502.3|13499.5|13498.3|897
1644828900000|2022-02-14 08:55:00|13501.8|13500.9|13499.6|13498.1|13502.3|13501.2|13495.8|13494.4|933
1644829200000|2022-02-14 09:00:00|13499.5|13498|13499.5|13498|13502|13500.5|13496.5|13495.3|924
1644829500000|2022-02-14 09:05:00|13499.4|13497.9|13501.9|13500.4|13502.1|13500.6|13495.8|13494.6|902
1644829800000|2022-02-14 09:10:00|13502|13500.5|13498.9|13497.4|13505.2|13503.7|13498.9|13497.4|883
1644830100000|2022-02-14 09:15:00|13499.1|13497.6|13506.9|13505.4|13507.5|13506|13498.7|13497.2|859
1644830400000|2022-02-14 09:20:00|13507|13505.5|13507.8|13506.3|13509.9|13508.4|13506.7|13505.2|777
1644830700000|2022-02-14 09:25:00|13507.9|13506.4|13510.8|13509.3|13514.7|13513.2|13506.8|13505.7|822
1644831000000|2022-02-14 09:30:00|13510.9|13509.4|13513.1|13511.6|13515.7|13514.3|13510.5|13509|832
1644831300000|2022-02-14 09:35:00|13513.3|13511.8|13512.4|13510.9|13514.5|13513.2|13509.8|13508.5|907
1644831600000|2022-02-14 09:40:00|13512.5|13511|13514.3|13512.8|13516|13514.5|13511.6|13510.1|831
1644831900000|2022-02-14 09:45:00|13514.2|13512.7|13513.6|13512.1|13516|13514.7|13511|13509.5|791
1644832200000|2022-02-14 09:50:00|13513.7|13512.2|13517.6|13516.7|13520|13518.5|13511.9|13510.8|688
1644832500000|2022-02-14 09:55:00|13517.4|13515.9|13514|13512.5|13518.7|13517.4|13510.5|13509.3|736
1644832800000|2022-02-14 10:00:00|13514.1|13512.6|13516.4|13515.5|13518.2|13516.9|13512.8|13511.5|860
1644833100000|2022-02-14 10:05:00|13516.5|13515|13512.6|13511.7|13516.8|13515.3|13510.8|13509.8|735
1644833400000|2022-02-14 10:10:00|13512.7|13511.8|13517.7|13516.2|13517.8|13516.8|13512.6|13511.4|671
1644833700000|2022-02-14 10:15:00|13517.8|13516.3|13511.2|13510.3|13517.8|13516.5|13511.1|13510.1|650
1644834000000|2022-02-14 10:20:00|13511.1|13510.2|13518.2|13517.3|13518.8|13517.7|13510.9|13509.7|608
1644834300000|2022-02-14 10:25:00|13518.5|13517|13521.5|13520|13521.7|13520.5|13515.4|13514.4|692
1644834600000|2022-02-14 10:30:00|13521.6|13520.1|13523.8|13522.3|13524.8|13523.5|13519.4|13518.3|594
1644834900000|2022-02-14 10:35:00|13523.7|13522.8|13526.9|13525.4|13527.1|13525.9|13523.1|13521.6|641
1644835200000|2022-02-14 10:40:00|13527|13525.5|13525.2|13524.3|13528.9|13527.9|13524.1|13523|765
1644835500000|2022-02-14 10:45:00|13525.5|13524|13525.8|13524.3|13528|13526.9|13523.6|13522.4|704
1644835800000|2022-02-14 10:50:00|13525.7|13524.2|13518.8|13517.3|13526.7|13525.3|13517.4|13516.1|767
1644836100000|2022-02-14 10:55:00|13518.9|13517.4|13518.7|13517.8|13519.3|13518.2|13515.9|13514.8|671
1644836400000|2022-02-14 11:00:00|13518.6|13517.7|13516.7|13515.2|13519.9|13518.7|13515.3|13514.1|550
1644836700000|2022-02-14 11:05:00|13516.6|13515.1|13514.7|13513.2|13517.6|13516.4|13513|13511.9|612
1644837000000|2022-02-14 11:10:00|13514.8|13513.3|13513.6|13512.7|13516.3|13515.1|13512.8|13511.7|605
1644837300000|2022-02-14 11:15:00|13513.9|13513|13512.8|13511.9|13514.2|13513.1|13510.5|13509|541
1644837600000|2022-02-14 11:20:00|13512.9|13512|13514.2|13512.7|13515.6|13514.6|13511.8|13510.9|564
1644837900000|2022-02-14 11:25:00|13513.6|13512.4|13514.9|13513.4|13515.4|13514.2|13512.2|13511|526
1644838200000|2022-02-14 11:30:00|13514.8|13513.3|13510.3|13508.8|13514.9|13513.4|13510|13508.7|707
1644838500000|2022-02-14 11:35:00|13510.2|13508.7|13509.2|13508.3|13511.4|13510|13508.6|13507.3|560
1644838800000|2022-02-14 11:40:00|13509.1|13508.2|13514.1|13512.6|13514.1|13512.9|13508.8|13507.3|469
1644839100000|2022-02-14 11:45:00|13514|13512.5|13518.7|13517.8|13518.8|13517.9|13512.7|13511.8|410
1644839400000|2022-02-14 11:50:00|13519|13517.5|13522.7|13521.2|13525.3|13524.1|13518.6|13517.5|645
1644839700000|2022-02-14 11:55:00|13522.6|13521.1|13515.2|13513.7|13523.4|13522.4|13514.1|13513.2|942
1644840000000|2022-02-14 12:00:00|13515.4|13513.9|13510.4|13508.9|13515.6|13514.1|13507.5|13506.3|591
1644840300000|2022-02-14 12:05:00|13510.3|13508.8|13509.2|13507.7|13512.2|13510.9|13508.3|13507|607
1644840600000|2022-02-14 12:10:00|13508.7|13507.8|13510.2|13508.7|13510.6|13509.5|13506.4|13504.9|616
1644840900000|2022-02-14 12:15:00|13510.1|13508.6|13507.6|13506.7|13510.6|13509.5|13507.1|13505.9|657
1644841200000|2022-02-14 12:20:00|13507.5|13506.6|13503.5|13502|13507.9|13506.8|13502.6|13501.6|756
1644841500000|2022-02-14 12:25:00|13503.4|13501.9|13510.9|13509.4|13511|13509.9|13502.3|13501.2|672
1644841800000|2022-02-14 12:30:00|13510.5|13509.6|13510.6|13509.1|13511.8|13510.8|13506.3|13505.2|859
1644842100000|2022-02-14 12:35:00|13510.3|13509.4|13529.8|13528.3|13532.9|13531.4|13508.1|13507.2|882
1644842400000|2022-02-14 12:40:00|13529.9|13528.4|13540.8|13539.3|13542.9|13541.4|13526.5|13525|1645
1644842700000|2022-02-14 12:45:00|13540.9|13539.4|13541.6|13540.1|13548.5|13547.1|13536|13534.5|1307
1644843000000|2022-02-14 12:50:00|13541.7|13540.2|13537.1|13535.6|13544.5|13543|13536.4|13534.9|1276
1644843300000|2022-02-14 12:55:00|13537.2|13535.7|13534.4|13532.9|13539.3|13537.8|13531.6|13530.3|1253
1644843600000|2022-02-14 13:00:00|13534.2|13532.7|13530.6|13529.7|13537.8|13536.5|13530.3|13529.4|1059
1644843900000|2022-02-14 13:05:00|13530.5|13529.6|13528.3|13526.8|13532.7|13531.5|13528|13526.7|1048
1644844200000|2022-02-14 13:10:00|13528.2|13526.7|13518.3|13516.8|13528.8|13527.5|13516.4|13515.2|1066
1644844500000|2022-02-14 13:15:00|13518.4|13516.9|13512.7|13511.8|13519.7|13518.6|13512.7|13511.8|1024
1644844800000|2022-02-14 13:20:00|13512.4|13511.5|13521.9|13520.4|13523|13521.9|13511.1|13509.9|1091
1644845100000|2022-02-14 13:25:00|13522|13520.5|13531.6|13530.1|13531.7|13530.5|13521.2|13519.9|1017
1644845400000|2022-02-14 13:30:00|13531.5|13530|13524.3|13522.8|13535|13533.8|13524.2|13522.7|1204
1644845700000|2022-02-14 13:35:00|13524.4|13522.9|13527.9|13526.4|13527.9|13526.6|13517.3|13516.1|1384
1644846000000|2022-02-14 13:40:00|13527.8|13526.3|13521.9|13520.4|13529.7|13528.4|13518.7|13517.2|1205
1644846300000|2022-02-14 13:45:00|13522|13520.5|13529.8|13528.3|13530|13528.7|13521.4|13520|1125
1644846600000|2022-02-14 13:50:00|13530|13528.5|13520.6|13519.7|13532.1|13530.9|13519.3|13517.8|1096
1644846900000|2022-02-14 13:55:00|13520.8|13519.9|13528.7|13527.2|13528.8|13527.7|13520.7|13519.8|1227
1644847200000|2022-02-14 14:00:00|13528.4|13526.9|13529.8|13528.3|13531.6|13530.5|13525.4|13524.1|1138
1644847500000|2022-02-14 14:05:00|13529.7|13528.2|13532.8|13531.3|13535.8|13534.5|13528|13526.8|978
1644847800000|2022-02-14 14:10:00|13532.7|13531.2|13535.8|13534.9|13540.5|13539.4|13532.1|13530.8|885
1644848100000|2022-02-14 14:15:00|13535.7|13534.8|13525.4|13523.9|13536.5|13535.2|13524.1|13522.9|1088
1644848400000|2022-02-14 14:20:00|13525.2|13523.7|13529|13527.5|13531.4|13530.1|13524.1|13522.8|839
1644848700000|2022-02-14 14:25:00|13528.9|13527.4|13521.4|13520.5|13529|13527.5|13520.2|13518.9|1033
1644849000000|2022-02-14 14:30:00|13521.1|13520.2|13520.9|13519.4|13525.4|13523.9|13515.5|13514|1175
1644849300000|2022-02-14 14:35:00|13521.2|13519.7|13517.5|13516|13523.8|13522.5|13515.3|13514|1186
1644849600000|2022-02-14 14:40:00|13517.6|13516.1|13521.9|13520.4|13528|13526.6|13516.1|13514.8|1156
1644849900000|2022-02-14 14:45:00|13521.8|13520.3|13524.7|13523.2|13526.9|13525.6|13516.9|13515.4|972
1644850200000|2022-02-14 14:50:00|13524.2|13523.3|13533.9|13532.4|13535.1|13534.1|13523|13522.1|1094
1644850500000|2022-02-14 14:55:00|13533.6|13532.7|13535.6|13534.7|13537.4|13536.2|13531.3|13530.4|1046
1644850800000|2022-02-14 15:00:00|13535.5|13534.6|13536.7|13535.8|13537.7|13536.6|13530.1|13529|1124
1644851100000|2022-02-14 15:05:00|13536.6|13535.7|13534.9|13533.4|13540.3|13538.8|13533.9|13532.6|1049
1644851400000|2022-02-14 15:10:00|13534.8|13533.3|13527|13526.1|13537.7|13536.5|13526.5|13525|1047
1644851700000|2022-02-14 15:15:00|13527.3|13525.8|13522|13521.1|13528.6|13527.5|13520.4|13519.5|1042
1644852000000|2022-02-14 15:20:00|13522.1|13521.2|13525.7|13524.2|13527.3|13526|13516.8|13515.8|1060
1644852300000|2022-02-14 15:25:00|13525.4|13524.5|13528.8|13527.3|13529.8|13528.6|13521|13519.7|1197
1644852600000|2022-02-14 15:30:00|13528.4|13527.5|13529.2|13528.3|13530.9|13529.4|13523.2|13522.1|1270
1644852900000|2022-02-14 15:35:00|13529|13528.1|13530.6|13529.1|13532.3|13530.9|13527.5|13526.3|1114
1644853200000|2022-02-14 15:40:00|13530.5|13529|13519.9|13518.4|13533|13531.6|13519.6|13518.3|997
1644853500000|2022-02-14 15:45:00|13519.5|13518.6|13514.9|13513.4|13519.6|13518.6|13512.6|13511.3|986
1644853800000|2022-02-14 15:50:00|13514.7|13513.2|13513.3|13511.8|13520|13518.5|13510.3|13509|973
1644854100000|2022-02-14 15:55:00|13513.5|13512|13514.2|13512.7|13517.7|13516.2|13510.4|13509.4|1195
1644854400000|2022-02-14 16:00:00|13513.3|13512.4|13519.8|13518.3|13520.4|13519.5|13512.6|13511.1|1265
1644854700000|2022-02-14 16:05:00|13519.9|13518.4|13518.8|13517.3|13520.7|13519.4|13514.9|13513.6|1189
1644855000000|2022-02-14 16:10:00|13518.7|13517.2|13520|13518.5|13522.1|13520.6|13514.7|13513.4|952
1644855300000|2022-02-14 16:15:00|13520.2|13518.7|13523.2|13521.7|13525|13523.8|13519.4|13518.2|1039
1644855600000|2022-02-14 16:20:00|13523.4|13521.9|13521.8|13520.3|13525.5|13524|13520.2|13519|894
1644855900000|2022-02-14 16:25:00|13521.9|13520.4|13523.1|13521.6|13525.4|13523.9|13519.9|13518.6|1013
1644856200000|2022-02-14 16:30:00|13523.2|13521.7|13522.3|13521.4|13529.4|13524.1|13511.8|13510.2|1078
1644856500000|2022-02-14 16:35:00|13522.2|13521.3|13516.4|13514.9|13527.9|13526.6|13516.1|13514.6|1296
1644856800000|2022-02-14 16:40:00|13516.3|13514.8|13514.3|13512.8|13518.6|13517.1|13513.5|13512|950
1644857100000|2022-02-14 16:45:00|13514.4|13512.9|13518.6|13517.1|13520.1|13518.7|13513.4|13511.9|828
1644857400000|2022-02-14 16:50:00|13518.7|13517.2|13512.6|13511.1|13519.7|13518.2|13511.8|13510.3|717
1644857700000|2022-02-14 16:55:00|13512.7|13511.2|13515.8|13514.3|13516.3|13514.8|13512.2|13510.7|723
1644858000000|2022-02-14 17:00:00|13515.7|13514.2|13515.5|13514|13518.1|13516.6|13513.4|13511.9|647
1644858300000|2022-02-14 17:05:00|13515.4|13513.9|13513.7|13512.2|13515.4|13514.2|13509.8|13508.5|649
1644858600000|2022-02-14 17:10:00|13513.8|13512.3|13518|13516.5|13518.2|13516.7|13512.4|13510.9|442
1644858900000|2022-02-14 17:15:00|13518.2|13516.7|13519.4|13517.9|13520.9|13519.4|13518.2|13516.7|521
1644859200000|2022-02-14 17:20:00|13519.3|13517.8|13521.8|13520.3|13523.7|13522.2|13518.5|13517|442
1644859500000|2022-02-14 17:25:00|13521.7|13520.2|13524.8|13523.3|13525.3|13523.8|13520.8|13519.5|693
1644859800000|2022-02-14 17:30:00|13524.7|13523.2|13527.7|13526.2|13530.7|13529.5|13524.7|13523.2|618
1644860100000|2022-02-14 17:35:00|13527.6|13526.1|13526.9|13526|13529|13527.6|13526.2|13524.9|579
1644860400000|2022-02-14 17:40:00|13526.8|13525.9|13527.3|13525.8|13529.6|13528.1|13526.3|13524.8|747
1644860700000|2022-02-14 17:45:00|13527.4|13525.9|13526.7|13525.2|13528|13526.5|13524.8|13523.6|651
1644861000000|2022-02-14 17:50:00|13526.6|13525.1|13533.3|13531.8|13533.4|13531.9|13526.6|13525.1|768
1644861300000|2022-02-14 17:55:00|13533.2|13531.7|13531.7|13530.2|13533.8|13532.3|13530.5|13529.3|710
1644861600000|2022-02-14 18:00:00|13531.8|13530.3|13536.5|13535|13537.1|13535.7|13531.1|13529.9|625
1644861900000|2022-02-14 18:05:00|13536.6|13535.1|13541.4|13539.9|13541.6|13540.4|13536.6|13535.1|574
1644862200000|2022-02-14 18:10:00|13541.3|13539.8|13539.5|13538|13541.9|13540.5|13538.1|13536.8|610
1644862500000|2022-02-14 18:15:00|13539.6|13538.1|13539.1|13538.2|13541|13539.5|13538.4|13537|660
1644862800000|2022-02-14 18:20:00|13539.4|13537.9|13535.7|13534.2|13539.7|13538.2|13535.3|13533.8|711
1644863100000|2022-02-14 18:25:00|13535.6|13534.1|13536.4|13534.9|13537.3|13536.1|13534|13532.8|609
1644863400000|2022-02-14 18:30:00|13536.3|13534.8|13534.9|13533.4|13536.4|13534.9|13533.8|13532.3|528
1644863700000|2022-02-14 18:35:00|13535|13533.5|13536.4|13534.9|13536.5|13535|13532.3|13531.2|631
1644864000000|2022-02-14 18:40:00|13536.5|13535|13536.2|13534.7|13538.1|13536.8|13535.1|13533.6|506
1644864300000|2022-02-14 18:45:00|13536.1|13534.6|13535.2|13533.7|13538.9|13537.7|13534.7|13533.5|494
1644864600000|2022-02-14 18:50:00|13535.3|13533.8|13528.1|13526.6|13539.8|13536.3|13526.9|13525.4|1260
1644864900000|2022-02-14 18:55:00|13528|13526.5|13525.9|13524.4|13533.1|13531.6|13525.7|13524.2|1210
1644865200000|2022-02-14 19:00:00|13526|13524.5|13527.1|13525.6|13529.9|13528.4|13524.5|13523|1303
1644865500000|2022-02-14 19:05:00|13527|13525.5|13524.2|13522.7|13527.9|13526.6|13522.9|13521.4|1075
1644865800000|2022-02-14 19:10:00|13524.1|13522.6|13521.9|13520.4|13526.1|13524.9|13521.9|13520.4|869
1644866100000|2022-02-14 19:15:00|13522|13520.5|13521.7|13520.2|13523|13521.5|13519.9|13518.4|669
1644866400000|2022-02-14 19:20:00|13521.8|13520.3|13518.2|13516.7|13522.2|13520.9|13515.4|13514.4|894
1644866700000|2022-02-14 19:25:00|13518.1|13516.6|13525.1|13523.6|13525.1|13524|13517.3|13515.8|707
1644867000000|2022-02-14 19:30:00|13518.6|13517.1|13528|13526.5|13529.3|13527.8|13516.8|13515.3|1178
1644867300000|2022-02-14 19:35:00|13527.9|13526.4|13529.8|13528.3|13531|13529.5|13523.9|13522.4|1247
1644867600000|2022-02-14 19:40:00|13529.7|13528.2|13526.3|13524.8|13532.4|13530.9|13525.3|13523.8|1018
1644867900000|2022-02-14 19:45:00|13526.4|13524.9|13522.7|13521.2|13526.8|13525.5|13521.7|13520.5|848
1644868200000|2022-02-14 19:50:00|13522.4|13520.9|13522.3|13521.4|13526.6|13525.3|13521.2|13519.7|872
1644868500000|2022-02-14 19:55:00|13522.6|13521.1|13520.4|13519.5|13525.5|13524.3|13520.4|13519.3|878
1644868800000|2022-02-14 20:00:00|13520.6|13519.1|13520.1|13518.6|13525.1|13523.6|13520.1|13518.6|711
1644869100000|2022-02-14 20:05:00|13520|13518.5|13524.8|13523.3|13526.1|13524.6|13517.1|13515.6|850
1644869400000|2022-02-14 20:10:00|13524.9|13523.4|13527.1|13526.2|13528.1|13526.9|13522.1|13520.6|634
1644869700000|2022-02-14 20:15:00|13527.4|13525.9|13526.3|13524.8|13527.8|13526.7|13523.2|13521.7|676
1644870000000|2022-02-14 20:20:00|13526.4|13524.9|13526.8|13525.3|13528.6|13527.2|13523.6|13522.1|701
1644870300000|2022-02-14 20:25:00|13526.6|13525.1|13526.3|13524.8|13529.5|13528.3|13525.3|13523.8|632
1644870600000|2022-02-14 20:30:00|13526.2|13524.7|13530|13528.5|13530.7|13529.3|13523.9|13522.5|690
1644870900000|2022-02-14 20:35:00|13529.9|13528.4|13530|13529.1|13531.8|13530.3|13529.1|13527.6|645
1644871200000|2022-02-14 20:40:00|13529.9|13529|13529.2|13527.7|13530.5|13529.3|13526.6|13525.1|672
1644871500000|2022-02-14 20:45:00|13529.1|13527.6|13526.6|13525.1|13529.5|13528.2|13524.9|13523.8|750
1644871800000|2022-02-14 20:50:00|13526.8|13525.3|13524.9|13523.4|13526.9|13525.4|13521.5|13520.5|671
1644872100000|2022-02-14 20:55:00|13525|13523.5|13524.6|13523.1|13526.3|13524.8|13523.1|13521.9|664
1644872400000|2022-02-14 21:00:00|13524.7|13523.2|13525.9|13524.4|13528|13526.5|13524.2|13522.8|348
1644872700000|2022-02-14 21:05:00|13526|13524.5|13527|13525.5|13527.2|13525.7|13524.8|13523.3|247
1644873000000|2022-02-14 21:10:00|13527.1|13525.6|13528.1|13526.6|13529|13527.5|13527|13525.5|199
1644873300000|2022-02-14 21:15:00|13528.2|13526.7|13530.2|13528.7|13531.5|13530|13528.1|13526.6|221
1644873600000|2022-02-14 21:20:00|13530.1|13528.6|13531.8|13530.3|13531.9|13530.5|13526.6|13525.1|301
1644873900000|2022-02-14 21:25:00|13531.4|13529.9|13531.5|13530|13531.6|13530.1|13529.2|13527.8|221
1644874200000|2022-02-14 21:30:00|13531.4|13529.9|13530|13528.5|13532.2|13530.8|13529.8|13528.3|203
1644874500000|2022-02-14 21:35:00|13529.8|13528.3|13530.6|13529.1|13531.4|13529.7|13529.7|13528.2|104
1644874800000|2022-02-14 21:40:00|13530.7|13529.2|13531.4|13529.9|13531.4|13529.9|13530.2|13528.7|90
1644875100000|2022-02-14 21:45:00|13531.6|13530.1|13531.4|13529.9|13534.1|13532.4|13530.9|13529.2|199
1644875400000|2022-02-14 21:50:00|13531.5|13530|13534.9|13533.4|13535.7|13533.8|13531.3|13529.5|286
1644875700000|2022-02-14 21:55:00|13535|13532.6|13534.5|13523.5|13537.8|13532.6|13530.7|13523.2|589
1644876000000|2022-02-14 22:00:00|13533.4|13522.4|13533.9|13522.9|13535.9|13524.9|13531.9|13520.9|58
1644876300000|2022-02-14 22:05:00|13533.8|13522.8|13532.5|13521.5|13534.6|13523.6|13531.5|13520.5|85
1644876600000|2022-02-14 22:10:00|13532.2|13521.2|13534.2|13523.2|13534.2|13523.2|13532.2|13521.2|134
1644876900000|2022-02-14 22:15:00|13532.8|13521.8|13532.6|13521.6|13535.6|13524.6|13532.6|13521.6|130
1644877200000|2022-02-14 22:20:00|13532.4|13521.4|13532.3|13521.3|13535.6|13524.6|13531.8|13520.8|255
1644877500000|2022-02-14 22:25:00|13532.2|13521.2|13536.3|13525.6|13537.2|13527.2|13532|13521.2|267
1644877800000|2022-02-14 22:30:00|13536.1|13525.8|13533.1|13525.6|13536.5|13526.8|13532.2|13523.7|223
1644878100000|2022-02-14 22:35:00|13532.8|13525.5|13534.3|13525.8|13536.2|13527.4|13532.4|13524.2|251
1644878400000|2022-02-14 22:40:00|13534|13526.2|13533.9|13526.1|13535.2|13527.8|13533.2|13524.8|213
1644878700000|2022-02-14 22:45:00|13534.3|13525.9|13534.7|13527.3|13536.4|13527.5|13533.6|13525.1|187
1644879000000|2022-02-14 22:50:00|13535|13527.1|13535.8|13527.5|13537.2|13528|13534|13525.3|1232
1644879300000|2022-02-14 22:55:00|13536|13527.7|13536.2|13527.9|13538.9|13528.6|13534.6|13526.8|1082
1644879600000|2022-02-14 23:00:00|13536.3|13527.8|13532.6|13528.8|13538.3|13530.4|13531.5|13523.3|589
1644879900000|2022-02-14 23:05:00|13532.5|13528.9|13532.6|13530.4|13533.6|13531|13530.6|13527.3|359
1644880200000|2022-02-14 23:10:00|13532.7|13530.3|13533.3|13531.8|13535.2|13531.9|13532.3|13529.7|216
1644880500000|2022-02-14 23:15:00|13533.4|13531.9|13533.6|13532.1|13533.9|13532.2|13532.3|13530.3|201
1644880800000|2022-02-14 23:20:00|13533.5|13532|13535.3|13533.8|13535.9|13533.9|13533|13531.3|243
1644881100000|2022-02-14 23:25:00|13535.1|13533.6|13533.5|13532|13535.7|13534.2|13533.4|13531.7|95
1644881400000|2022-02-14 23:30:00|13533.6|13532.1|13533.9|13532.4|13534.1|13532.4|13533|13530.9|133
1644881700000|2022-02-14 23:35:00|13533.8|13532.3|13533.2|13531.7|13534.1|13532.5|13532.7|13531.2|125
1644882000000|2022-02-14 23:40:00|13533.3|13531.8|13533.2|13531.7|13533.9|13532.4|13532.6|13531.1|183
1644882300000|2022-02-14 23:45:00|13533.1|13531.6|13532.9|13531.4|13533.4|13531.9|13532.8|13531|149
1644882600000|2022-02-14 23:50:00|13533|13531.5|13533.6|13532.1|13533.8|13532.3|13532.8|13531.3|180
1644882900000|2022-02-14 23:55:00|13533.7|13532.2|13533|13531.5|13533.8|13532.3|13532.4|13530.9|201
1644883200000|2022-02-15 00:00:00|13533.1|13531.6|13534.9|13533.4|13535.5|13534|13532.8|13531.3|285
1644883500000|2022-02-15 00:05:00|13535|13533.5|13537.8|13536.3|13538|13536.8|13534.9|13533.4|225
1644883800000|2022-02-15 00:10:00|13538|13536.5|13537.9|13536.4|13538.9|13537.6|13537.3|13535.8|210
1644884100000|2022-02-15 00:15:00|13537.8|13536.3|13538.8|13537.3|13539|13537.5|13536.7|13535.5|172
1644884400000|2022-02-15 00:20:00|13539|13537.5|13537.9|13536.4|13539.7|13538.3|13537.6|13536.3|215
1644884700000|2022-02-15 00:25:00|13537.8|13536.3|13539|13537.5|13539.1|13537.9|13537.5|13536.2|246
1644885000000|2022-02-15 00:30:00|13539.1|13537.6|13537.8|13536.9|13539.1|13537.6|13536.7|13535.4|240
1644885300000|2022-02-15 00:35:00|13537.9|13537|13537.3|13535.8|13537.9|13537|13536.7|13535.3|160
1644885600000|2022-02-15 00:40:00|13537.2|13535.7|13536.7|13535.2|13537.7|13536.6|13535.5|13534.2|272
1644885900000|2022-02-15 00:45:00|13536.9|13535.4|13537.8|13536.3|13537.9|13536.5|13536.3|13535.1|226
1644886200000|2022-02-15 00:50:00|13537.4|13536.5|13535.7|13534.2|13538.4|13537.3|13533.7|13532.2|523
1644886500000|2022-02-15 00:55:00|13536|13534.5|13542.7|13541.2|13542.8|13541.3|13534.2|13533.1|347
1644886800000|2022-02-15 01:00:00|13542.8|13541.3|13546.4|13544.9|13547.1|13545.6|13542.1|13540.6|454
1644887100000|2022-02-15 01:05:00|13546.2|13544.7|13543.7|13542.2|13546.2|13544.7|13542.6|13541.2|430
1644887400000|2022-02-15 01:10:00|13543.8|13542.3|13543.9|13542.4|13544.9|13543.8|13542.5|13541.1|365
1644887700000|2022-02-15 01:15:00|13543.8|13542.3|13544.1|13543.2|13546|13544.8|13543.6|13542.3|463
1644888000000|2022-02-15 01:20:00|13544.3|13542.8|13545|13543.5|13547|13545.8|13544|13542.8|507
1644888300000|2022-02-15 01:25:00|13545.1|13543.6|13544.4|13543.5|13546.6|13545.5|13543.3|13542.3|428
1644888600000|2022-02-15 01:30:00|13544.5|13543.6|13541.1|13540.2|13545.9|13544.5|13540|13539|511
1644888900000|2022-02-15 01:35:00|13541.2|13540.3|13542.4|13540.9|13543.7|13542.2|13539.2|13538.3|599
1644889200000|2022-02-15 01:40:00|13542.1|13540.6|13538.7|13537.2|13542.5|13541.2|13538|13536.8|589
1644889500000|2022-02-15 01:45:00|13538.8|13537.3|13537.9|13536.4|13538.9|13537.4|13537|13535.5|471
1644889800000|2022-02-15 01:50:00|13537.8|13536.3|13537.5|13536|13539|13537.5|13536.2|13534.9|368
1644890100000|2022-02-15 01:55:00|13537.4|13535.9|13538.3|13537.4|13538.8|13537.5|13536.3|13535.1|320
1644890400000|2022-02-15 02:00:00|13538.4|13536.9|13537|13536.1|13538.5|13537.4|13536.2|13535.1|484
1644890700000|2022-02-15 02:05:00|13537.1|13536.2|13537.6|13536.1|13539.3|13538|13536.4|13535.1|347
1644891000000|2022-02-15 02:10:00|13537.5|13536|13537.1|13536.2|13538.4|13537.4|13536.5|13535.3|220
1644891300000|2022-02-15 02:15:00|13537.2|13536.3|13537.3|13536.4|13537.8|13536.5|13536.1|13534.9|257
1644891600000|2022-02-15 02:20:00|13537.2|13536.3|13536.8|13535.3|13537.7|13536.6|13535.5|13534.4|232
1644891900000|2022-02-15 02:25:00|13536.9|13535.4|13537.6|13536.1|13539|13537.7|13536.4|13535.2|372
1644892200000|2022-02-15 02:30:00|13537.7|13536.2|13544|13542.5|13544.2|13542.7|13537.4|13536.1|416
1644892500000|2022-02-15 02:35:00|13543.8|13542.3|13542.7|13541.2|13544.6|13543.3|13540.4|13539.2|543
1644892800000|2022-02-15 02:40:00|13542.6|13541.1|13542.2|13540.7|13543.8|13542.6|13541.1|13540|420
1644893100000|2022-02-15 02:45:00|13542.3|13540.8|13542|13541.1|13542.7|13541.5|13540.9|13539.8|368
1644893400000|2022-02-15 02:50:00|13542.1|13541.2|13541.6|13540.1|13543.2|13542.2|13541.4|13540|309
1644893700000|2022-02-15 02:55:00|13541.5|13540|13541.2|13540.3|13541.9|13540.4|13540.4|13539|345
1644894000000|2022-02-15 03:00:00|13541.1|13540.2|13539.9|13539|13541.7|13540.4|13538.3|13537.1|445
1644894300000|2022-02-15 03:05:00|13540|13539.1|13539.5|13538|13540.6|13539.4|13538.1|13537.1|359
1644894600000|2022-02-15 03:10:00|13539.3|13538.4|13540.4|13539.5|13540.7|13539.6|13539|13537.9|248
1644894900000|2022-02-15 03:15:00|13540.3|13539.4|13541.2|13539.7|13542.2|13541.1|13540.2|13539.1|394
1644895200000|2022-02-15 03:20:00|13541.1|13539.6|13541.6|13540.1|13542.6|13541.4|13540.8|13539.3|307
1644895500000|2022-02-15 03:25:00|13541.7|13540.2|13540.7|13539.2|13542.9|13541.4|13539.6|13538.3|479
1644895800000|2022-02-15 03:30:00|13540.6|13539.1|13540.6|13539.1|13541.3|13540.1|13539|13537.7|552
1644896100000|2022-02-15 03:35:00|13540.5|13539|13539.1|13538.2|13540.5|13539|13538.3|13537.1|281
1644896400000|2022-02-15 03:40:00|13539|13538.1|13538.1|13536.6|13539.8|13538.5|13537.5|13536|314
1644896700000|2022-02-15 03:45:00|13538.2|13536.7|13540|13538.5|13541|13539.5|13538.1|13536.6|300
1644897000000|2022-02-15 03:50:00|13540.1|13538.6|13539.5|13538|13540.4|13538.9|13538.1|13536.7|344
1644897300000|2022-02-15 03:55:00|13539.6|13538.1|13538.1|13536.6|13539.7|13538.5|13537.9|13536.4|336
1644897600000|2022-02-15 04:00:00|13538|13536.5|13537.8|13536.3|13539|13537.7|13537.3|13536.2|267
1644897900000|2022-02-15 04:05:00|13537.5|13536.6|13538.6|13537.7|13539.5|13538.4|13536.2|13535|239
1644898200000|2022-02-15 04:10:00|13538.7|13537.8|13539.9|13538.4|13539.9|13538.7|13538.4|13537.1|276
1644898500000|2022-02-15 04:15:00|13539.8|13538.3|13541.2|13539.7|13541.5|13540.3|13539.4|13538.1|262
1644898800000|2022-02-15 04:20:00|13541.1|13539.6|13541.6|13540.1|13541.7|13540.5|13540.6|13539.3|226
1644899100000|2022-02-15 04:25:00|13541.5|13540|13539.4|13537.9|13541.6|13540.1|13539.2|13537.7|349
1644899400000|2022-02-15 04:30:00|13539.6|13538.1|13539.2|13538.3|13540.5|13539.5|13538.4|13537.1|329
1644899700000|2022-02-15 04:35:00|13539.1|13538.2|13540.9|13539.4|13541.6|13540.4|13538.3|13537|367
1644900000000|2022-02-15 04:40:00|13541|13539.5|13538.4|13537.5|13541|13539.5|13538.3|13537.1|226
1644900300000|2022-02-15 04:45:00|13538.8|13537.3|13539.2|13538.3|13539.5|13538.6|13538.6|13537.1|167
1644900600000|2022-02-15 04:50:00|13539.1|13538.2|13539.2|13538.3|13540.5|13539.3|13538.4|13537.1|240
1644900900000|2022-02-15 04:55:00|13539.1|13538.2|13539|13537.5|13539.8|13538.5|13538.2|13537|245
1644901200000|2022-02-15 05:00:00|13538.9|13537.4|13536.6|13535.7|13539.1|13537.8|13536.5|13535.3|359
1644901500000|2022-02-15 05:05:00|13536.5|13535.6|13531.4|13530.5|13536.9|13535.7|13531.4|13530.2|554
1644901800000|2022-02-15 05:10:00|13531.5|13530.6|13535.8|13534.3|13536.7|13535.6|13531.3|13530|363
1644902100000|2022-02-15 05:15:00|13535.7|13534.2|13535.7|13534.8|13537.9|13536.9|13535.4|13534.2|273
1644902400000|2022-02-15 05:20:00|13535.6|13534.7|13535.1|13534.2|13537.9|13536.4|13534.8|13533.5|338
1644902700000|2022-02-15 05:25:00|13535|13533.5|13533.8|13532.9|13535.6|13534.3|13533.7|13532.2|401
1644903000000|2022-02-15 05:30:00|13533.9|13533|13534.3|13533.4|13536.1|13534.9|13533.9|13532.6|529
1644903300000|2022-02-15 05:35:00|13534.4|13533.5|13533.9|13533|13536|13534.7|13533.6|13532.4|438
1644903600000|2022-02-15 05:40:00|13533.8|13532.9|13534.4|13533.5|13535.4|13534.3|13533.3|13532.2|431
1644903900000|2022-02-15 05:45:00|13534.5|13533.6|13532.9|13531.4|13535.9|13534.9|13532|13530.8|288
1644904200000|2022-02-15 05:50:00|13533.1|13532.2|13531.8|13530.3|13534|13532.7|13530.1|13529.2|399
1644904500000|2022-02-15 05:55:00|13531.7|13530.2|13531.5|13530|13533|13532.1|13529.8|13528.7|369
1644904800000|2022-02-15 06:00:00|13530.7|13529.8|13531.7|13530.2|13533.1|13532.2|13529.2|13528.2|381
1644905100000|2022-02-15 06:05:00|13531.3|13530.4|13531.5|13530.6|13532.8|13531.6|13530.5|13529.6|315
1644905400000|2022-02-15 06:10:00|13531.7|13530.2|13532.6|13531.1|13532.9|13531.6|13530.6|13529.4|247
1644905700000|2022-02-15 06:15:00|13532.7|13531.2|13529.9|13528.4|13534|13532.7|13529.2|13528.3|348
1644906000000|2022-02-15 06:20:00|13530|13528.5|13530.3|13529.4|13532.4|13531.2|13529|13528|357
1644906300000|2022-02-15 06:25:00|13530.2|13529.3|13530.3|13529.4|13530.9|13530|13529.2|13528.3|267
1644906600000|2022-02-15 06:30:00|13530.4|13529.5|13531|13530.1|13531.2|13530.3|13528.2|13527|346
1644906900000|2022-02-15 06:35:00|13531.1|13530.2|13531.8|13530.3|13531.9|13530.8|13529.2|13528|319
1644907200000|2022-02-15 06:40:00|13531.7|13530.2|13534.2|13533.3|13535|13533.5|13531.1|13530|350
1644907500000|2022-02-15 06:45:00|13534.3|13533.4|13532.2|13530.7|13534.6|13533.4|13530.1|13528.9|487
1644907800000|2022-02-15 06:50:00|13532.1|13530.6|13533.5|13532|13535.7|13534.4|13531.8|13530.3|472
1644908100000|2022-02-15 06:55:00|13533.6|13532.1|13532.7|13529.7|13534.9|13533.7|13531|13528.6|589
1644908400000|2022-02-15 07:00:00|13532.6|13529.4|13533.9|13532.4|13536.1|13534.6|13530.4|13528|693
1644908700000|2022-02-15 07:05:00|13534|13532.5|13538.2|13536.7|13539.1|13537.6|13533.7|13532.2|676
1644909000000|2022-02-15 07:10:00|13537.8|13536.9|13534.5|13533.6|13539|13537.8|13534.1|13532.9|503
1644909300000|2022-02-15 07:15:00|13534.6|13533.7|13538.7|13537.8|13539.1|13537.9|13534.6|13533.3|496
1644909600000|2022-02-15 07:20:00|13538.9|13538|13542.8|13541.9|13544|13543.1|13538.7|13537.5|531
1644909900000|2022-02-15 07:25:00|13542.7|13541.8|13537.9|13536.4|13542.8|13541.8|13536.7|13535.4|437
1644910200000|2022-02-15 07:30:00|13537.8|13536.3|13539.4|13538.5|13540.8|13539.7|13537.8|13536.3|345
1644910500000|2022-02-15 07:35:00|13539.5|13538.6|13533.6|13532.7|13539.8|13538.7|13533.6|13532.4|555
1644910800000|2022-02-15 07:40:00|13533.5|13532.6|13534|13533.1|13535.8|13534.6|13529.6|13528.3|529
1644911100000|2022-02-15 07:45:00|13534.1|13533.2|13533|13532.1|13535|13533.8|13532.1|13530.8|429
1644911400000|2022-02-15 07:50:00|13532.9|13532|13530.3|13529.4|13534.7|13533.5|13530.2|13529|530
1644911700000|2022-02-15 07:55:00|13530.2|13529.3|13531.9|13531|13534.5|13533.4|13529.4|13528.3|569
1644912000000|2022-02-15 08:00:00|13531.8|13530.9|13532.6|13531.7|13534.6|13533.4|13528.9|13527.4|791
1644912300000|2022-02-15 08:05:00|13532.7|13531.8|13558.5|13557|13558.7|13557.2|13528.6|13527.7|1236
1644912600000|2022-02-15 08:10:00|13558.4|13556.9|13552.5|13551|13560.9|13559.4|13551.7|13550.2|1322
1644912900000|2022-02-15 08:15:00|13552.6|13551.1|13552.4|13550.9|13554|13552.5|13548.6|13547.1|1055
1644913200000|2022-02-15 08:20:00|13552.5|13551|13560.9|13559.4|13563|13561.5|13552.3|13550.8|1123
1644913500000|2022-02-15 08:25:00|13560.8|13559.3|13560.6|13559.7|13561.1|13559.7|13554.5|13553|958
1644913800000|2022-02-15 08:30:00|13560.7|13559.8|13559.4|13558.5|13562|13560.9|13557.7|13556.2|978
1644914100000|2022-02-15 08:35:00|13559.1|13558.2|13560.7|13559.2|13565.2|13563.7|13558.6|13557.5|1091
1644914400000|2022-02-15 08:40:00|13560.6|13559.1|13562.4|13560.9|13563.1|13561.7|13558.4|13557.2|935
1644914700000|2022-02-15 08:45:00|13562.6|13561.1|13563.8|13562.3|13563.9|13562.8|13558.2|13557|976
1644915000000|2022-02-15 08:50:00|13563.9|13562.4|13562.5|13561|13565|13563.6|13560.8|13559.5|813
1644915300000|2022-02-15 08:55:00|13562.4|13560.9|13567.4|13565.9|13567.8|13566.4|13559.8|13558.9|795
1644915600000|2022-02-15 09:00:00|13567.5|13566|13557.8|13556.9|13567.7|13566.6|13557.7|13556.5|807
1644915900000|2022-02-15 09:05:00|13558.3|13557.4|13559.7|13558.8|13563.1|13562.1|13557.4|13556.2|760
1644916200000|2022-02-15 09:10:00|13559.6|13558.7|13556.1|13555.2|13560.5|13559.3|13553.2|13552.1|857
1644916500000|2022-02-15 09:15:00|13556|13555.1|13554.1|13552.6|13556.4|13555.4|13552.4|13551.3|867
1644916800000|2022-02-15 09:20:00|13554|13552.5|13552.8|13551.3|13554.2|13553.3|13549.7|13548.4|804
1644917100000|2022-02-15 09:25:00|13552.7|13551.2|13556.3|13555.4|13558.2|13557|13551.7|13550.6|595
1644917400000|2022-02-15 09:30:00|13556.2|13555.3|13552.1|13550.6|13556.2|13555.3|13549.4|13548.4|726
1644917700000|2022-02-15 09:35:00|13552|13550.5|13547.9|13547|13552.1|13551|13545.7|13544.8|581
1644918000000|2022-02-15 09:40:00|13547.8|13546.9|13551.9|13550.4|13553.8|13552.6|13547.4|13546.2|574
1644918300000|2022-02-15 09:45:00|13551.8|13550.3|13550.4|13548.9|13552.8|13551.3|13548.5|13547.3|595
1644918600000|2022-02-15 09:50:00|13550.2|13548.7|13546.8|13545.9|13550.6|13549.4|13544.8|13543.9|591
1644918900000|2022-02-15 09:55:00|13546.7|13545.8|13552.2|13550.7|13553.4|13552|13546.5|13545.3|564
1644919200000|2022-02-15 10:00:00|13552.3|13550.8|13554.8|13553.3|13557.7|13556.2|13552|13550.5|703
1644919500000|2022-02-15 10:05:00|13554.7|13553.2|13564.3|13562.8|13564.3|13562.8|13553.9|13552.9|919
1644919800000|2022-02-15 10:10:00|13564.4|13562.9|13555.7|13554.8|13564.4|13562.9|13554.7|13553.5|651
1644920100000|2022-02-15 10:15:00|13556|13554.5|13558|13556.5|13559.3|13557.8|13554.7|13553.5|514
1644920400000|2022-02-15 10:20:00|13557.9|13556.4|13551.9|13550.4|13560.3|13559.2|13549.8|13548.3|966
1644920700000|2022-02-15 10:25:00|13552|13550.5|13556|13554.5|13556|13554.6|13549.9|13548.4|868
1644921000000|2022-02-15 10:30:00|13556.1|13554.6|13550.4|13549.5|13557.4|13555.9|13549.1|13547.7|731
1644921300000|2022-02-15 10:35:00|13550.3|13549.4|13553.1|13551.6|13556.2|13555.3|13550.1|13549|723
1644921600000|2022-02-15 10:40:00|13553|13551.5|13553.2|13552.3|13554.1|13552.9|13550.9|13549.7|498
1644921900000|2022-02-15 10:45:00|13553.1|13552.2|13554.7|13553.2|13555.1|13554.2|13551.3|13550.4|593
1644922200000|2022-02-15 10:50:00|13554.3|13553.4|13554.2|13552.7|13554.6|13553.7|13549.7|13548.5|603
1644922500000|2022-02-15 10:55:00|13554.1|13552.6|13552.2|13550.7|13554.2|13552.7|13550.4|13548.9|618
1644922800000|2022-02-15 11:00:00|13552.1|13550.6|13553.3|13551.8|13553.5|13552|13549.6|13548.4|570
1644923100000|2022-02-15 11:05:00|13553.2|13551.7|13553.9|13552.4|13556.9|13555.9|13552.9|13551.4|672
1644923400000|2022-02-15 11:10:00|13554|13552.5|13552.8|13551.9|13555.1|13553.7|13549.7|13548.5|606
1644923700000|2022-02-15 11:15:00|13552.7|13551.8|13551.5|13550.6|13554.9|13554|13551.3|13550.3|584
1644924000000|2022-02-15 11:20:00|13550.9|13550|13549.8|13548.9|13551.8|13550.6|13549.1|13547.8|523
1644924300000|2022-02-15 11:25:00|13549.7|13548.8|13546.7|13545.8|13549.9|13548.8|13546.2|13545.2|637
1644924600000|2022-02-15 11:30:00|13546.8|13545.9|13546.5|13545|13547|13546|13541.7|13540.4|605
1644924900000|2022-02-15 11:35:00|13546.7|13545.6|13547.9|13546.4|13549.2|13548.3|13544.5|13543.3|697
1644925200000|2022-02-15 11:40:00|13548|13546.5|13542|13540.5|13550.1|13549|13541.5|13540|659
1644925500000|2022-02-15 11:45:00|13542.1|13540.6|13541.8|13540.9|13544.9|13543.5|13541.6|13540.4|645
1644925800000|2022-02-15 11:50:00|13541.9|13541|13539.8|13538.3|13543.2|13542|13537.2|13535.9|683
1644926100000|2022-02-15 11:55:00|13539.9|13538.4|13539.6|13538.1|13541.5|13540.3|13534.4|13533.3|715
1644926400000|2022-02-15 12:00:00|13539.5|13538.6|13543.8|13542.9|13544|13543.1|13533.8|13532.6|982
1644926700000|2022-02-15 12:05:00|13543.7|13542.8|13546.2|13544.7|13549.3|13547.8|13540|13539.1|738
1644927000000|2022-02-15 12:10:00|13546.1|13544.6|13545.5|13544.6|13547.9|13546.7|13544|13542.9|608
1644927300000|2022-02-15 12:15:00|13545.7|13544.2|13548|13546.5|13548.4|13547.1|13544.6|13543.4|661
1644927600000|2022-02-15 12:20:00|13547.9|13546.4|13544|13542.5|13550.1|13548.6|13541.7|13540.6|656
1644927900000|2022-02-15 12:25:00|13543.9|13542.4|13546.9|13546|13547.9|13546.4|13542.7|13541.5|631
1644928200000|2022-02-15 12:30:00|13546.8|13545.9|13546.1|13544.6|13547.7|13546.6|13544.4|13543.1|428
1644928500000|2022-02-15 12:35:00|13545.9|13544.4|13546.1|13544.6|13546.3|13545.1|13542.9|13541.4|503
1644928800000|2022-02-15 12:40:00|13546.2|13544.7|13549.6|13548.7|13550.3|13549.4|13545.7|13544.4|763
1644929100000|2022-02-15 12:45:00|13549.5|13548.6|13546.4|13545.5|13550.4|13548.9|13545.9|13544.8|573
1644929400000|2022-02-15 12:50:00|13546.3|13545.4|13548.2|13546.7|13550.1|13549.2|13546.1|13545.2|716
1644929700000|2022-02-15 12:55:00|13548.1|13546.6|13541|13540.1|13548.5|13547.2|13536.6|13535.4|955
1644930000000|2022-02-15 13:00:00|13540.9|13540|13545.1|13543.6|13547.7|13546.8|13540.7|13539.6|827
1644930300000|2022-02-15 13:05:00|13544.9|13543.4|13542|13541.1|13545.2|13544.1|13539.6|13538.5|701
1644930600000|2022-02-15 13:10:00|13542.4|13541.5|13543.7|13542.8|13544.7|13543.8|13539.8|13538.6|609
1644930900000|2022-02-15 13:15:00|13543.6|13542.7|13541.4|13540.5|13543.9|13542.9|13541.3|13540.2|482
1644931200000|2022-02-15 13:20:00|13541.6|13540.7|13543.6|13542.1|13544|13542.8|13536.7|13535.8|613
1644931500000|2022-02-15 13:25:00|13543.5|13542|13541.2|13538.5|13544.6|13543.7|13538.3|13537|735
1644931800000|2022-02-15 13:30:00|13542|13538.6|13542|13540.5|13546.9|13545.4|13531.2|13528.1|1311
1644932100000|2022-02-15 13:35:00|13542.1|13540.6|13551.5|13550.6|13552.2|13551.2|13541.4|13540.3|965
1644932400000|2022-02-15 13:40:00|13551.6|13550.7|13548.6|13547.7|13554.2|13552.9|13547.2|13545.9|894
1644932700000|2022-02-15 13:45:00|13548.7|13547.8|13552.7|13551.8|13553.5|13552.5|13545.7|13544.3|764
1644933000000|2022-02-15 13:50:00|13552.8|13551.9|13550.9|13550|13553|13551.9|13546.8|13545.9|721
1644933300000|2022-02-15 13:55:00|13550.8|13549.9|13543.2|13541.7|13552.2|13551.2|13540.5|13539.2|799
1644933600000|2022-02-15 14:00:00|13543.1|13541.6|13542.8|13541.9|13546|13545.1|13538.9|13538|1019
1644933900000|2022-02-15 14:05:00|13542.9|13542|13547.6|13546.7|13550.6|13549.6|13542.5|13541.2|778
1644934200000|2022-02-15 14:10:00|13547.9|13546.4|13546.6|13545.7|13553|13551.8|13546.4|13545.2|763
1644934500000|2022-02-15 14:15:00|13546.7|13545.8|13535.2|13533.7|13546.7|13545.8|13533.6|13532.3|735
1644934800000|2022-02-15 14:20:00|13535|13534.1|13534.7|13533.2|13537.1|13536.2|13533.3|13532.3|787
1644935100000|2022-02-15 14:25:00|13534.6|13533.1|13523|13521.5|13535.5|13534|13522.5|13521.4|1089
1644935400000|2022-02-15 14:30:00|13522.5|13521.6|13532.8|13531.3|13535.3|13533.8|13522.5|13521.2|1215
1644935700000|2022-02-15 14:35:00|13532.6|13531.1|13534.2|13532.7|13536.7|13535.8|13529.8|13528.7|1049
1644936000000|2022-02-15 14:40:00|13534.1|13532.6|13534.9|13534|13536.1|13534.6|13532.2|13530.9|930
1644936300000|2022-02-15 14:45:00|13535.1|13533.6|13514.9|13513.4|13537.4|13536|13514.1|13512.6|1063
1644936600000|2022-02-15 14:50:00|13514.5|13513|13502.2|13500.7|13515.3|13514.3|13500.9|13499.4|1236
1644936900000|2022-02-15 14:55:00|13502.1|13500.6|13490.4|13488.9|13502.3|13501.1|13487.3|13486.1|1221
1644937200000|2022-02-15 15:00:00|13490.8|13489.3|13491.1|13490.2|13498.5|13497|13487|13485.8|1195
1644937500000|2022-02-15 15:05:00|13491|13490.1|13495.8|13494.9|13496|13494.9|13489|13487.7|889
1644937800000|2022-02-15 15:10:00|13496|13494.5|13502.3|13500.8|13505.4|13504.1|13495.6|13494.3|845
1644938100000|2022-02-15 15:15:00|13502.4|13500.9|13510|13509.1|13510.8|13509.9|13501.1|13499.8|946
1644938400000|2022-02-15 15:20:00|13509.9|13509|13516.1|13514.6|13519|13517.7|13509|13508.1|876
1644938700000|2022-02-15 15:25:00|13516|13514.5|13526.6|13525.7|13531.7|13530.2|13514.8|13513.8|1142
1644939000000|2022-02-15 15:30:00|13526.5|13525.6|13523.1|13522.2|13527.5|13526.6|13519.3|13518.1|1074
1644939300000|2022-02-15 15:35:00|13523.3|13522.4|13519.7|13518.8|13525|13524.1|13519.7|13518.8|837
1644939600000|2022-02-15 15:40:00|13519.2|13518.3|13521.8|13520.3|13521.9|13520.7|13517.4|13516.2|795
1644939900000|2022-02-15 15:45:00|13521.9|13520.4|13520.7|13519.8|13522.8|13521.6|13517.7|13516.8|843
1644940200000|2022-02-15 15:50:00|13520.9|13519.4|13518.5|13517.6|13522.2|13520.7|13517.3|13516.4|745
1644940500000|2022-02-15 15:55:00|13519.1|13518.2|13521.8|13520.9|13523.1|13522|13518.8|13517.9|950
1644940800000|2022-02-15 16:00:00|13521.9|13521|13529.2|13527.7|13529.8|13528.7|13521.3|13520.2|813
1644941100000|2022-02-15 16:05:00|13529.3|13527.8|13536|13534.5|13537.6|13536.7|13527.1|13525.7|751
1644941400000|2022-02-15 16:10:00|13535.7|13534.2|13533.8|13532.9|13537|13535.6|13531.4|13529.9|711
1644941700000|2022-02-15 16:15:00|13533.7|13532.8|13532.5|13531.6|13535.8|13534.6|13531.7|13530.2|697
1644942000000|2022-02-15 16:20:00|13532.6|13531.7|13533.7|13532.8|13537|13536.1|13532.1|13531.1|696
1644942300000|2022-02-15 16:25:00|13533.6|13532.7|13535.7|13534.8|13536.5|13535.4|13532.4|13531.2|744
1644942600000|2022-02-15 16:30:00|13535.8|13534.9|13537.4|13536.5|13540|13538.9|13535.4|13534.2|711
1644942900000|2022-02-15 16:35:00|13537.3|13536.4|13540.2|13539.3|13540.8|13539.8|13536.7|13535.8|667
1644943200000|2022-02-15 16:40:00|13540.1|13539.2|13534.3|13533.4|13540.8|13539.9|13534.1|13533.1|807
1644943500000|2022-02-15 16:45:00|13534.5|13533.6|13539.7|13538.2|13540|13538.8|13533.7|13532.7|706
1644943800000|2022-02-15 16:50:00|13539.6|13538.1|13541.3|13539.8|13542.4|13541.4|13538.9|13537.6|513
1644944100000|2022-02-15 16:55:00|13541.4|13539.9|13540.3|13539.4|13542.1|13540.9|13539.6|13538.7|623
1644944400000|2022-02-15 17:00:00|13540.2|13539.3|13538.1|13537.2|13541.6|13540.6|13537.5|13536.2|489
1644944700000|2022-02-15 17:05:00|13538.2|13537.3|13535.5|13534|13539.4|13538.5|13534.5|13533.2|641
1644945000000|2022-02-15 17:10:00|13536.1|13534.6|13530.8|13529.3|13537.9|13536.7|13530.2|13529|631
1644945300000|2022-02-15 17:15:00|13530.9|13529.4|13526.8|13525.3|13530.9|13529.5|13525.4|13524.2|667
1644945600000|2022-02-15 17:20:00|13526.9|13525.4|13524.3|13522.8|13527.9|13526.6|13523.4|13522.1|714
1644945900000|2022-02-15 17:25:00|13524.5|13523|13522.8|13521.3|13524.6|13523.5|13521.3|13520.1|574
1644946200000|2022-02-15 17:30:00|13523|13521.5|13523.2|13521.7|13525.5|13524.3|13521.6|13520.3|472
1644946500000|2022-02-15 17:35:00|13523.3|13521.8|13527.3|13525.8|13527.7|13526.2|13521.3|13520|510
1644946800000|2022-02-15 17:40:00|13527.6|13526.1|13531.7|13530.2|13532.7|13531.4|13526.9|13525.4|601
1644947100000|2022-02-15 17:45:00|13531.8|13530.3|13528.8|13527.3|13532.8|13531.6|13527.6|13526.4|568
1644947400000|2022-02-15 17:50:00|13528.7|13527.2|13532.8|13531.3|13533|13531.7|13528.7|13527.2|457
1644947700000|2022-02-15 17:55:00|13532.7|13531.2|13532.4|13531.5|13535.8|13534.5|13531.6|13530.4|760
1644948000000|2022-02-15 18:00:00|13532.3|13531.4|13533.4|13532.5|13534.9|13533.6|13531.5|13530.4|622
1644948300000|2022-02-15 18:05:00|13533.7|13532.2|13533.6|13532.7|13535.5|13534|13532.7|13531.5|561
1644948600000|2022-02-15 18:10:00|13533.7|13532.8|13534.1|13532.6|13535.1|13533.9|13532.4|13531.2|482
1644948900000|2022-02-15 18:15:00|13534.3|13533.2|13534.4|13533.5|13535|13533.7|13532.4|13531.1|421
1644949200000|2022-02-15 18:20:00|13534.5|13533.6|13538.3|13537.4|13538.7|13537.6|13534.3|13533.4|429
1644949500000|2022-02-15 18:25:00|13538|13537.1|13536.9|13535.4|13538.4|13537.4|13536.5|13535.3|361
1644949800000|2022-02-15 18:30:00|13537|13535.5|13533.4|13531.9|13537.7|13536.5|13533.2|13531.9|502
1644950100000|2022-02-15 18:35:00|13533.5|13532|13530.4|13529.5|13533.6|13532.4|13528.3|13527.1|306
1644950400000|2022-02-15 18:40:00|13530.3|13529.4|13533.2|13532.3|13533.9|13533|13530.3|13529.1|461
1644950700000|2022-02-15 18:45:00|13533.3|13532.4|13532.3|13531.4|13533.9|13532.8|13530.6|13529.4|476
1644951000000|2022-02-15 18:50:00|13532.2|13531.3|13536.7|13535.8|13537.5|13536.3|13532.2|13531.3|298
1644951300000|2022-02-15 18:55:00|13536.6|13535.7|13533.2|13532.3|13537|13535.7|13532.6|13531.5|364
1644951600000|2022-02-15 19:00:00|13533.5|13532|13536.1|13534.6|13536.4|13535|13531.8|13530.6|393
1644951900000|2022-02-15 19:05:00|13536|13534.5|13535.8|13534.9|13536.7|13535.5|13533.3|13531.9|499
1644952200000|2022-02-15 19:10:00|13535.5|13534.6|13537.5|13536|13538.6|13537.4|13535|13534|477
1644952500000|2022-02-15 19:15:00|13537.8|13536.3|13535.1|13533.6|13538.6|13537.3|13534.3|13533.2|442
1644952800000|2022-02-15 19:20:00|13535.2|13533.7|13533.7|13532.8|13535.7|13534.5|13533.7|13532.4|372
1644953100000|2022-02-15 19:25:00|13533.8|13532.9|13536.7|13535.2|13537.3|13536.1|13533.6|13532.3|434
1644953400000|2022-02-15 19:30:00|13536.6|13535.1|13537.7|13536.8|13538.5|13537.6|13536.1|13535|432
1644953700000|2022-02-15 19:35:00|13537.8|13536.9|13538.9|13537.4|13540.9|13539.7|13537.7|13536.8|340
1644954000000|2022-02-15 19:40:00|13538.8|13537.3|13538.9|13538|13539.9|13538.6|13534.9|13533.8|479
1644954300000|2022-02-15 19:45:00|13538.8|13537.9|13534|13532.5|13539.7|13538.5|13533.9|13532.4|429
1644954600000|2022-02-15 19:50:00|13533.6|13532.7|13530.8|13529.9|13534.9|13533.5|13530|13529.1|492
1644954900000|2022-02-15 19:55:00|13531.3|13529.8|13535.6|13534.7|13537.8|13536.6|13530.3|13529|660
1644955200000|2022-02-15 20:00:00|13535.9|13535|13536.8|13535.3|13540.1|13539.1|13535.9|13534.6|730
1644955500000|2022-02-15 20:05:00|13537.6|13536.1|13536.5|13535|13538.9|13537.4|13533.7|13532.2|664
1644955800000|2022-02-15 20:10:00|13536.6|13535.1|13540.2|13539.3|13540.5|13539.3|13536.2|13534.9|388
1644956100000|2022-02-15 20:15:00|13540.4|13538.9|13536.3|13535.4|13540.6|13539.4|13535.1|13534|633
1644956400000|2022-02-15 20:20:00|13536.4|13535.5|13538.8|13537.3|13539.8|13538.5|13535.8|13534.3|446
1644956700000|2022-02-15 20:25:00|13538.7|13537.2|13538.1|13537.2|13540.2|13538.7|13537|13535.5|726
1644957000000|2022-02-15 20:30:00|13537.8|13536.9|13532.7|13531.2|13538.3|13537.1|13530.6|13529.2|785
1644957300000|2022-02-15 20:35:00|13532.6|13531.1|13532.3|13531.4|13536.1|13534.6|13532.1|13530.9|601
1644957600000|2022-02-15 20:40:00|13532.2|13531.3|13537.9|13536.4|13538.8|13537.6|13531.7|13530.4|606
1644957900000|2022-02-15 20:45:00|13537.8|13536.3|13538.4|13536.9|13538.9|13537.8|13535.8|13534.6|385
1644958200000|2022-02-15 20:50:00|13538.3|13536.8|13540.7|13539.2|13542.6|13541.1|13538.3|13536.8|567
1644958500000|2022-02-15 20:55:00|13540.6|13539.1|13537.7|13536.2|13542.8|13541.5|13536.1|13534.9|528
1644958800000|2022-02-15 21:00:00|13537.8|13536.3|13536.7|13535.2|13538.5|13537|13533.8|13532.5|406
1644959100000|2022-02-15 21:05:00|13536.6|13535.1|13540.6|13539.1|13540.8|13539.5|13535.7|13534.5|284
1644959400000|2022-02-15 21:10:00|13540.7|13539.2|13538.4|13536.9|13540.7|13539.2|13538|13536.8|132
1644959700000|2022-02-15 21:15:00|13538.3|13536.8|13539.6|13538.1|13539.7|13538.2|13538.3|13536.8|132
1644960000000|2022-02-15 21:20:00|13539.3|13537.8|13538.7|13537.2|13539.3|13537.8|13537.6|13536.4|162
1644960300000|2022-02-15 21:25:00|13538.8|13537.3|13537.2|13535.7|13538.9|13537.4|13537.2|13535.7|156
1644960600000|2022-02-15 21:30:00|13537.3|13535.8|13540|13538.5|13540.1|13538.9|13537.2|13535.7|139
1644960900000|2022-02-15 21:35:00|13539.9|13538.4|13541.5|13540|13541.6|13540.2|13539|13537.7|182
1644961200000|2022-02-15 21:40:00|13541.6|13540.1|13541.6|13540.7|13541.9|13540.7|13540.4|13539.3|197
1644961500000|2022-02-15 21:45:00|13541.5|13540.6|13541.4|13539.9|13542.5|13541|13540.5|13539.2|247
1644961800000|2022-02-15 21:50:00|13541.5|13540|13544|13542.5|13544.4|13542.7|13541.3|13539.8|264
1644962100000|2022-02-15 21:55:00|13544.4|13542.2|13542.7|13531.7|13547.2|13542.3|13542.3|13531.3|622
1644962400000|2022-02-15 22:00:00|13542.1|13531.1|13539.7|13528.7|13543.7|13532.7|13537.8|13526.8|65
1644962700000|2022-02-15 22:05:00|13539.1|13528.1|13539.2|13528.2|13542.3|13535.5|13535.9|13525.1|235
1644963000000|2022-02-15 22:10:00|13538.8|13527.8|13543.7|13538.5|13546.3|13538.6|13536.3|13525.3|1262
1644963300000|2022-02-15 22:15:00|13543.6|13538.4|13546.3|13539|13547.6|13539.3|13543|13537.7|1156
1644963600000|2022-02-15 22:20:00|13546.2|13539.1|13546.9|13538.5|13547.9|13539.7|13545.7|13538.3|963
1644963900000|2022-02-15 22:25:00|13546.5|13538.4|13546.2|13538|13548.2|13538.8|13544.4|13537.8|191
1644964200000|2022-02-15 22:30:00|13546.3|13538.4|13541.1|13530.1|13548|13539.6|13536.4|13525.4|290
1644964500000|2022-02-15 22:35:00|13541.5|13530.5|13542.7|13535.9|13546|13537.1|13540.6|13529.6|345
1644964800000|2022-02-15 22:40:00|13542.8|13536|13547.1|13536.1|13548.5|13537.5|13538.9|13527.9|217
1644965100000|2022-02-15 22:45:00|13547.3|13536.3|13548.5|13538|13550|13539|13541.9|13530.9|259
1644965400000|2022-02-15 22:50:00|13548.8|13538.5|13547.5|13538|13548.8|13539.1|13545.7|13536.1|166
1644965700000|2022-02-15 22:55:00|13548.4|13538.3|13547.6|13537.9|13548.8|13539.2|13545.7|13534.7|175
1644966000000|2022-02-15 23:00:00|13547|13538.1|13546.1|13540.5|13548.5|13541.6|13543.3|13533.7|619
1644966300000|2022-02-15 23:05:00|13545.8|13540.8|13545.8|13542.5|13547.1|13543.4|13544.5|13540.6|365
1644966600000|2022-02-15 23:10:00|13546|13542.3|13545.3|13542.5|13547.7|13543.5|13543.7|13540.7|259
1644966900000|2022-02-15 23:15:00|13545.4|13542.3|13544.6|13543.1|13545.6|13543.8|13544.2|13541.4|187
1644967200000|2022-02-15 23:20:00|13544.5|13543|13541.9|13540.4|13544.9|13543|13540.9|13539.1|268
1644967500000|2022-02-15 23:25:00|13542|13540.5|13542.5|13541|13543|13541.3|13541.8|13540|216
1644967800000|2022-02-15 23:30:00|13542.6|13541.1|13540.5|13539|13543|13541.2|13540.5|13539|215
1644968100000|2022-02-15 23:35:00|13540.6|13539.1|13541.5|13540|13542.1|13540.6|13540|13538.5|186
1644968400000|2022-02-15 23:40:00|13541.4|13539.9|13541.5|13540|13541.6|13540.1|13540.3|13538.7|168
1644968700000|2022-02-15 23:45:00|13541.6|13540.1|13541.6|13540.1|13542.5|13541.3|13541.4|13539.9|225
1644969000000|2022-02-15 23:50:00|13541.5|13540|13540.9|13539.4|13542|13540.5|13540.6|13539.1|419
1644969300000|2022-02-15 23:55:00|13540.7|13539.2|13541.4|13539.9|13541.8|13540.4|13540.7|13539.2|242
1644969600000|2022-02-16 00:00:00|13541|13539.5|13545.5|13544|13546.1|13544.7|13540.4|13538.9|466
1644969900000|2022-02-16 00:05:00|13545.4|13543.9|13545.7|13544.2|13545.9|13544.5|13543.4|13542.1|579
1644970200000|2022-02-16 00:10:00|13545.8|13544.3|13543.7|13542.2|13546|13544.8|13543.5|13542|406
1644970500000|2022-02-16 00:15:00|13543.8|13542.3|13543.6|13542.1|13543.9|13542.6|13541.9|13540.6|467
1644970800000|2022-02-16 00:20:00|13543.5|13542|13543.3|13542.4|13544.1|13543.1|13543.2|13541.9|278
1644971100000|2022-02-16 00:25:00|13543.4|13542.5|13543.6|13542.1|13544.8|13543.7|13543.3|13542|193
1644971400000|2022-02-16 00:30:00|13543.9|13542.7|13543.6|13542.7|13544.7|13543.4|13542.5|13541.1|254
1644971700000|2022-02-16 00:35:00|13543.5|13542.6|13543.1|13542.2|13544.3|13543.2|13542.7|13541.4|257
1644972000000|2022-02-16 00:40:00|13543|13542.1|13543.3|13542.4|13544.7|13543.2|13542.6|13541.2|314
1644972300000|2022-02-16 00:45:00|13543.6|13542.7|13543.3|13541.8|13544|13542.8|13542.1|13540.7|313
1644972600000|2022-02-16 00:50:00|13543.4|13541.9|13542.9|13541.4|13543.8|13542.7|13541.5|13540.1|419
1644972900000|2022-02-16 00:55:00|13543.3|13541.8|13544.5|13543|13544.6|13543.5|13541.6|13540.1|301
1644973200000|2022-02-16 01:00:00|13544.6|13543.1|13543.4|13541.9|13545.4|13544.2|13542.1|13540.7|459
1644973500000|2022-02-16 01:05:00|13543.2|13542.3|13546.6|13545.1|13546.7|13545.4|13542.8|13541.5|503
1644973800000|2022-02-16 01:10:00|13546.7|13545.2|13545.5|13544|13546.7|13545.2|13544.1|13542.7|355
1644974100000|2022-02-16 01:15:00|13545.4|13543.9|13545.1|13544.2|13546.9|13545.8|13544.5|13543|455
1644974400000|2022-02-16 01:20:00|13545|13544.1|13545.1|13544.2|13546.4|13545.1|13543.9|13542.7|369
1644974700000|2022-02-16 01:25:00|13545|13544.1|13544.5|13543|13545.4|13544.4|13544|13543|458
1644975000000|2022-02-16 01:30:00|13544.6|13543.1|13540|13539.1|13544.7|13543.3|13539.7|13538.5|468
1644975300000|2022-02-16 01:35:00|13540.1|13539.2|13542.7|13541.8|13543.6|13542.4|13539.9|13538.8|454
1644975600000|2022-02-16 01:40:00|13542.8|13541.9|13544.1|13542.6|13544.6|13543.7|13542.2|13541|347
1644975900000|2022-02-16 01:45:00|13544|13542.5|13545.1|13544.2|13546.4|13545.3|13543|13542.1|369
1644976200000|2022-02-16 01:50:00|13545.5|13544|13546.7|13545.8|13547.6|13546.4|13544.6|13543.7|365
1644976500000|2022-02-16 01:55:00|13546.8|13545.9|13547.2|13546.3|13547.8|13546.9|13545.7|13544.8|495
1644976800000|2022-02-16 02:00:00|13547.1|13546.2|13548.8|13547.9|13549.1|13548.1|13546|13544.8|414
1644977100000|2022-02-16 02:05:00|13548.9|13548|13548|13547.1|13549.4|13548.3|13547.7|13546.2|362
1644977400000|2022-02-16 02:10:00|13548.1|13547.2|13546.3|13545.4|13549.1|13548.2|13545.8|13544.9|450
1644977700000|2022-02-16 02:15:00|13546.4|13545.5|13548.4|13547.5|13549.1|13548.2|13545.5|13544.4|407
1644978000000|2022-02-16 02:20:00|13548.3|13547.4|13549.5|13548|13550|13549|13547.9|13546.8|264
1644978300000|2022-02-16 02:25:00|13549.4|13547.9|13545.7|13544.2|13549.7|13548.7|13545.3|13544.1|424
1644978600000|2022-02-16 02:30:00|13545.6|13544.1|13542.3|13541.4|13546.2|13545|13541.4|13539.9|505
1644978900000|2022-02-16 02:35:00|13542.9|13541.3|13542.6|13541.1|13544.3|13542.8|13541.8|13540.7|418
1644979200000|2022-02-16 02:40:00|13542.5|13541|13543.1|13542.2|13543.6|13542.4|13541.7|13540.6|231
1644979500000|2022-02-16 02:45:00|13543|13542.1|13543.6|13542.7|13545.5|13544.2|13542.9|13541.9|274
1644979800000|2022-02-16 02:50:00|13543.7|13542.8|13545.4|13543.9|13545.6|13544.1|13543.4|13542.2|231
1644980100000|2022-02-16 02:55:00|13545.5|13544|13544.2|13542.7|13545.5|13544.3|13543.8|13542.4|418
1644980400000|2022-02-16 03:00:00|13544.3|13542.8|13544.4|13542.9|13544.8|13543.6|13543.4|13542|262
1644980700000|2022-02-16 03:05:00|13544.3|13542.8|13543.8|13542.3|13545.3|13544.2|13543|13541.7|285
1644981000000|2022-02-16 03:10:00|13543.9|13542.4|13543.1|13542.2|13544.4|13543.2|13542.4|13540.9|309
1644981300000|2022-02-16 03:15:00|13543|13542.1|13541.4|13539.9|13543.4|13542.2|13540.9|13539.9|261
1644981600000|2022-02-16 03:20:00|13541.3|13539.8|13541.9|13541|13542.6|13541.5|13540.5|13539.1|243
1644981900000|2022-02-16 03:25:00|13542.2|13540.7|13541.1|13540.2|13542.3|13540.8|13540.5|13539.4|233
1644982200000|2022-02-16 03:30:00|13541.2|13540.3|13541.4|13539.9|13542.1|13541.1|13540.8|13539.4|216
1644982500000|2022-02-16 03:35:00|13541.5|13540|13541.3|13539.8|13541.7|13540.6|13540.8|13539.5|195
1644982800000|2022-02-16 03:40:00|13541.2|13540.3|13541.3|13540.4|13542.7|13541.5|13540.7|13539.7|264
1644983100000|2022-02-16 03:45:00|13541.4|13540.5|13541.7|13540.2|13542.8|13541.7|13541.2|13540.1|199
1644983400000|2022-02-16 03:50:00|13541.5|13540|13540.6|13539.7|13541.8|13540.6|13540.2|13538.9|221
1644983700000|2022-02-16 03:55:00|13540.5|13539.6|13540.7|13539.2|13541.8|13540.7|13540.3|13539.1|199
1644984000000|2022-02-16 04:00:00|13540.6|13539.1|13539.4|13538.5|13540.8|13539.9|13539.2|13538|161
1644984300000|2022-02-16 04:05:00|13539.3|13538.4|13542.4|13540.9|13542.5|13541|13539.2|13538.1|152
1644984600000|2022-02-16 04:10:00|13542.3|13540.8|13542.5|13541|13542.8|13541.5|13540.7|13539.2|161
1644984900000|2022-02-16 04:15:00|13542.4|13540.9|13542.6|13541.1|13543.6|13542.1|13542|13540.7|165
1644985200000|2022-02-16 04:20:00|13542.7|13541.2|13542.2|13541.3|13543.2|13541.9|13542.1|13540.8|149
1644985500000|2022-02-16 04:25:00|13542.1|13541.2|13542.3|13540.8|13543.5|13542.3|13541.6|13540.1|184
1644985800000|2022-02-16 04:30:00|13542.4|13540.9|13541.7|13540.2|13542.6|13541.4|13541.2|13540|172
1644986100000|2022-02-16 04:35:00|13541.6|13540.1|13542.6|13541.1|13542.9|13541.7|13541.3|13540.1|172
1644986400000|2022-02-16 04:40:00|13542.5|13541|13543.1|13541.6|13543.6|13542.5|13541.8|13540.7|217
1644986700000|2022-02-16 04:45:00|13542.8|13541.9|13543.6|13542.1|13543.6|13542.6|13542.7|13541.8|160
1644987000000|2022-02-16 04:50:00|13543.5|13542|13545.6|13544.1|13545.8|13544.7|13543|13542|192
1644987300000|2022-02-16 04:55:00|13545.7|13544.2|13545.2|13544.3|13546.7|13545.5|13545|13543.7|256
1644987600000|2022-02-16 05:00:00|13545.4|13543.9|13546.3|13545.4|13546.8|13545.7|13545.3|13543.9|217
1644987900000|2022-02-16 05:05:00|13546.2|13545.3|13547.3|13546.4|13547.6|13546.5|13546|13544.9|232
1644988200000|2022-02-16 05:10:00|13547.1|13546.2|13547.5|13546.6|13547.6|13546.6|13546|13544.8|255
1644988500000|2022-02-16 05:15:00|13547.4|13546.5|13548.6|13547.1|13548.8|13547.9|13546.4|13545.5|243
1644988800000|2022-02-16 05:20:00|13548.7|13547.2|13548.6|13547.7|13549.2|13548.2|13547.5|13546.6|245
1644989100000|2022-02-16 05:25:00|13548.3|13547.4|13548.5|13547.6|13548.8|13547.9|13548.1|13547|243
1644989400000|2022-02-16 05:30:00|13548.4|13547.5|13549.3|13548.4|13550.1|13549.1|13548.4|13547.5|426
1644989700000|2022-02-16 05:35:00|13549.4|13548.5|13549.1|13548.2|13550|13548.9|13548.9|13548|294
1644990000000|2022-02-16 05:40:00|13549.2|13548.3|13550.1|13549.2|13550.6|13549.5|13548.3|13547.4|285
1644990300000|2022-02-16 05:45:00|13550|13549.1|13553.3|13551.8|13554.3|13553|13548.3|13547.4|337
1644990600000|2022-02-16 05:50:00|13553.4|13551.9|13553.4|13552.5|13554.2|13553|13552.3|13551.3|237
1644990900000|2022-02-16 05:55:00|13553.3|13552.4|13551.9|13551|13553.7|13552.5|13550.2|13549.1|263
1644991200000|2022-02-16 06:00:00|13551.8|13550.9|13550.2|13549.3|13552.5|13551.4|13550.2|13549.3|474
1644991500000|2022-02-16 06:05:00|13550.3|13549.4|13551.8|13550.9|13552.3|13551.3|13550.3|13549.4|309
1644991800000|2022-02-16 06:10:00|13551.9|13551|13550.2|13549.3|13552.6|13551.3|13548.7|13547.6|248
1644992100000|2022-02-16 06:15:00|13550.3|13549.4|13551.3|13550.4|13551.9|13550.8|13550|13548.8|251
1644992400000|2022-02-16 06:20:00|13551.1|13550.2|13551.9|13551|13553.3|13552.1|13550.9|13549.6|230
1644992700000|2022-02-16 06:25:00|13552|13551.1|13553.6|13552.1|13554.2|13553.2|13551.7|13550.6|296
1644993000000|2022-02-16 06:30:00|13553.7|13552.2|13556.3|13554.8|13557.7|13556.5|13553.2|13551.7|378
1644993300000|2022-02-16 06:35:00|13556.2|13554.7|13556.4|13554.9|13556.7|13555.6|13555.5|13554.1|234
1644993600000|2022-02-16 06:40:00|13556.3|13554.8|13554.7|13553.2|13557.8|13556.3|13554.4|13553.1|275
1644993900000|2022-02-16 06:45:00|13554.6|13553.1|13555.6|13554.7|13556.4|13555.2|13554.4|13552.9|341
1644994200000|2022-02-16 06:50:00|13555.5|13554.6|13554.3|13552.8|13556.4|13555.3|13552.9|13551.5|404
1644994500000|2022-02-16 06:55:00|13554.2|13552.7|13558.2|13547.2|13558.6|13554.3|13552.8|13541.8|564
1644994800000|2022-02-16 07:00:00|13558.3|13547.3|13553.3|13551.8|13562.3|13558.4|13553.1|13547.3|860
1644995100000|2022-02-16 07:05:00|13553.2|13551.7|13559.8|13558.9|13560.1|13559|13552|13550.6|629
1644995400000|2022-02-16 07:10:00|13559.7|13558.8|13559.7|13558.2|13562.5|13561.1|13557.3|13556.1|481
1644995700000|2022-02-16 07:15:00|13559.6|13558.1|13561.4|13559.9|13563.1|13561.9|13558.5|13557.1|467
1644996000000|2022-02-16 07:20:00|13561.5|13560|13558.7|13557.2|13563.6|13562.1|13557.8|13556.7|555
1644996300000|2022-02-16 07:25:00|13558.5|13557|13558.5|13557|13559.8|13558.6|13556.3|13555.2|568
1644996600000|2022-02-16 07:30:00|13558.4|13556.9|13556.2|13555.3|13558.7|13557.5|13554|13552.8|612
1644996900000|2022-02-16 07:35:00|13556.6|13555.1|13558.4|13556.9|13560.6|13559.4|13555.8|13554.9|620
1644997200000|2022-02-16 07:40:00|13558.5|13557|13556.9|13555.4|13562.6|13561.1|13556.4|13555.2|821
1644997500000|2022-02-16 07:45:00|13556.8|13555.3|13556.2|13555.3|13558.7|13557.2|13555.8|13554.6|516
1644997800000|2022-02-16 07:50:00|13556.1|13555.2|13553.6|13552.1|13556.9|13555.6|13552|13550.8|529
1644998100000|2022-02-16 07:55:00|13553.7|13552.2|13559.6|13558.1|13561.6|13560.3|13550.1|13548.8|667
1644998400000|2022-02-16 08:00:00|13559.5|13558|13560.1|13559.2|13563.3|13562.2|13558.3|13557.4|727
1644998700000|2022-02-16 08:05:00|13560|13559.1|13558.5|13557.6|13563.1|13562.2|13558.1|13556.9|584
1644999000000|2022-02-16 08:10:00|13558.9|13558|13562.2|13561.3|13562.8|13561.4|13557.2|13556|568
1644999300000|2022-02-16 08:15:00|13562.1|13561.2|13559.7|13558.8|13565.1|13564.2|13559.2|13557.9|797
1644999600000|2022-02-16 08:20:00|13560|13558.5|13563.5|13562.6|13569.7|13568.2|13559.7|13558.4|855
1644999900000|2022-02-16 08:25:00|13563.4|13562.5|13556.3|13554.8|13563.7|13562.6|13554.5|13553|899
1645000200000|2022-02-16 08:30:00|13556.4|13554.9|13559.2|13558.3|13561.6|13560.5|13555.6|13554.5|757
1645000500000|2022-02-16 08:35:00|13559.3|13558.4|13561.4|13559.9|13562.2|13561.2|13558.8|13557.6|810
1645000800000|2022-02-16 08:40:00|13561.6|13560.1|13558.1|13557.2|13561.8|13560.7|13555.7|13554.6|804
1645001100000|2022-02-16 08:45:00|13558.2|13557.3|13561.3|13560.4|13561.3|13560.4|13558|13557.1|699
1645001400000|2022-02-16 08:50:00|13561.4|13560.5|13564.5|13563.6|13567.3|13566.4|13560.8|13559.9|807
1645001700000|2022-02-16 08:55:00|13564.6|13563.7|13567|13566.1|13569.7|13568.7|13564.4|13563.5|682
1645002000000|2022-02-16 09:00:00|13567.1|13566.2|13573|13572.1|13574.9|13573.5|13565.5|13564.6|690
1645002300000|2022-02-16 09:05:00|13573.1|13572.2|13562.7|13561.2|13573.6|13572.2|13562.2|13561.1|901
1645002600000|2022-02-16 09:10:00|13562.8|13561.3|13567.1|13566.2|13569.2|13568.1|13560.2|13558.9|916
1645002900000|2022-02-16 09:15:00|13567.3|13566.4|13568.3|13567.4|13569.6|13568.4|13566.1|13565.1|659
1645003200000|2022-02-16 09:20:00|13568.6|13567.1|13565|13564.1|13568.7|13567.5|13564.4|13563.2|804
1645003500000|2022-02-16 09:25:00|13565.1|13564.2|13569.1|13568.2|13571.3|13570.2|13564.9|13564|720
1645003800000|2022-02-16 09:30:00|13569.3|13567.8|13569.2|13567.7|13572.1|13571.2|13567.2|13566.3|704
1645004100000|2022-02-16 09:35:00|13569.3|13567.8|13564.3|13563.4|13569.3|13568.2|13562.9|13561.9|710
1645004400000|2022-02-16 09:40:00|13564.2|13563.3|13565|13564.1|13566.8|13565.8|13562.6|13561.3|803
1645004700000|2022-02-16 09:45:00|13565.1|13564.2|13562.9|13561.4|13566.6|13565.5|13561.8|13560.9|666
1645005000000|2022-02-16 09:50:00|13562.6|13561.7|13561.5|13560|13563.6|13562.7|13560.2|13559.3|624
1645005300000|2022-02-16 09:55:00|13561|13560.1|13563.2|13562.3|13564.2|13563.1|13560.3|13559.3|769
1645005600000|2022-02-16 10:00:00|13563.1|13562.2|13562.6|13561.7|13565.5|13564.4|13560.7|13559.6|867
1645005900000|2022-02-16 10:05:00|13562.7|13561.8|13564.4|13563.5|13564.5|13563.6|13558.8|13557.7|826
1645006200000|2022-02-16 10:10:00|13564.5|13563.6|13559.5|13558|13565.7|13564.5|13558.6|13557.5|717
1645006500000|2022-02-16 10:15:00|13559.3|13558.4|13557.4|13555.9|13562.4|13561.2|13557.1|13555.6|778
1645006800000|2022-02-16 10:20:00|13557.3|13555.8|13558|13557.1|13558.4|13557.3|13554.7|13553.2|654
1645007100000|2022-02-16 10:25:00|13557.9|13557|13559.4|13557.9|13561.6|13560.3|13557.1|13556.2|692
1645007400000|2022-02-16 10:30:00|13559.1|13557.6|13557.9|13557|13560.2|13558.3|13555.7|13554.3|688
1645007700000|2022-02-16 10:35:00|13557.8|13556.9|13561.5|13560.6|13563.4|13562.3|13557.5|13556.1|714
1645008000000|2022-02-16 10:40:00|13561.6|13560.7|13563.1|13562.2|13563.6|13562.4|13560.8|13559.9|654
1645008300000|2022-02-16 10:45:00|13563|13562.1|13565|13564.1|13565.5|13564.4|13562.5|13561.6|519
1645008600000|2022-02-16 10:50:00|13564.9|13564|13567.3|13566.4|13569.5|13568.3|13564.9|13564|621
1645008900000|2022-02-16 10:55:00|13567.2|13566.3|13569.6|13568.1|13572.4|13571.3|13566.1|13565.2|674
1645009200000|2022-02-16 11:00:00|13569.3|13567.8|13567.3|13566.4|13572.4|13571.1|13566.8|13565.6|735
1645009500000|2022-02-16 11:05:00|13567.2|13566.3|13568.2|13567.3|13570.4|13569.5|13567.2|13566.3|673
1645009800000|2022-02-16 11:10:00|13568.3|13567.4|13565.7|13564.8|13569.6|13568.4|13565.6|13564.4|549
1645010100000|2022-02-16 11:15:00|13565.8|13564.9|13568.2|13566.7|13568.6|13567.5|13565.7|13564.4|500
1645010400000|2022-02-16 11:20:00|13568.1|13566.6|13569.2|13568.3|13570.9|13569.9|13567.5|13566.6|463
1645010700000|2022-02-16 11:25:00|13569.1|13568.2|13569.1|13568.2|13570.6|13569.5|13568.2|13567|326
1645011000000|2022-02-16 11:30:00|13569.2|13568.3|13573.1|13572.2|13575.5|13574.3|13567.8|13566.9|546
1645011300000|2022-02-16 11:35:00|13573.2|13572.3|13567.9|13567|13573.7|13572.8|13567.2|13566|553
1645011600000|2022-02-16 11:40:00|13568.1|13566.6|13565.6|13564.1|13568.3|13567.2|13565.1|13564.1|489
1645011900000|2022-02-16 11:45:00|13565.3|13564.4|13567.2|13566.3|13567.7|13566.5|13564.1|13562.9|577
1645012200000|2022-02-16 11:50:00|13567.1|13566.2|13564.6|13563.1|13570.6|13569.5|13564.2|13563.1|586
1645012500000|2022-02-16 11:55:00|13564.2|13563.3|13558.8|13557.9|13564.7|13563.5|13557.3|13555.8|793
1645012800000|2022-02-16 12:00:00|13558.7|13557.8|13560.4|13559.5|13560.8|13559.8|13556.9|13555.7|521
1645013100000|2022-02-16 12:05:00|13560.3|13559.4|13558.5|13557|13560.5|13559.6|13555|13553.8|509
1645013400000|2022-02-16 12:10:00|13558.4|13556.9|13560.2|13559.3|13560.2|13559.3|13555.7|13554.8|539
1645013700000|2022-02-16 12:15:00|13560.1|13559.2|13560.5|13559.6|13563|13561.5|13559.4|13558.1|478
1645014000000|2022-02-16 12:20:00|13560.4|13559.5|13562.9|13562|13565|13563.5|13559.2|13557.9|585
1645014300000|2022-02-16 12:25:00|13563.3|13561.8|13560.3|13558.8|13563.9|13562.5|13559.9|13558.6|615
1645014600000|2022-02-16 12:30:00|13560.4|13558.9|13558.8|13557.9|13560.7|13559.8|13557.7|13556.8|419
1645014900000|2022-02-16 12:35:00|13558.7|13557.8|13555.3|13554.4|13559|13558.1|13554.2|13553.3|552
1645015200000|2022-02-16 12:40:00|13555.1|13554.2|13555.1|13554.2|13558.9|13557.8|13554.4|13553.5|609
1645015500000|2022-02-16 12:45:00|13555|13554.1|13555.2|13554.3|13556.7|13555.5|13553.1|13552.2|618
1645015800000|2022-02-16 12:50:00|13555.1|13554.2|13547.7|13546.2|13556.6|13555.5|13547.6|13546.1|782
1645016100000|2022-02-16 12:55:00|13547.8|13546.3|13553.5|13552.6|13556|13554.8|13544.4|13542.9|851
1645016400000|2022-02-16 13:00:00|13553|13552.1|13554.6|13553.7|13556.9|13556|13551.3|13550.4|794
1645016700000|2022-02-16 13:05:00|13555.2|13554.3|13548.2|13547.3|13555.3|13554.4|13548|13547.1|525
1645017000000|2022-02-16 13:10:00|13548.3|13547.4|13548.4|13547.5|13550.6|13549.4|13547.2|13546|447
1645017300000|2022-02-16 13:15:00|13548.3|13547.4|13553.9|13553|13554.1|13553.2|13545.4|13544.3|492
1645017600000|2022-02-16 13:20:00|13554|13553.1|13549.6|13548.7|13554.5|13553.6|13548.3|13547.2|550
1645017900000|2022-02-16 13:25:00|13549.3|13548.4|13553.3|13543.5|13553.4|13549.6|13547|13542.9|631
1645018200000|2022-02-16 13:30:00|13552.9|13542.9|13551.7|13550.8|13554.4|13553.4|13542.9|13538.1|1275
1645018500000|2022-02-16 13:35:00|13551.6|13550.7|13553.1|13552.2|13556.9|13555.8|13549.8|13548.7|850
1645018800000|2022-02-16 13:40:00|13553.5|13552|13554.7|13553.8|13555.6|13554.4|13551.8|13550.6|903
1645019100000|2022-02-16 13:45:00|13554.5|13553.6|13547.3|13545.8|13562|13561.1|13547.2|13545.7|871
1645019400000|2022-02-16 13:50:00|13547.4|13545.9|13546.6|13545.7|13549.9|13548.8|13542|13540.8|1072
1645019700000|2022-02-16 13:55:00|13546.3|13545.4|13550.6|13549.7|13550.8|13549.8|13545.1|13544.2|881
1645020000000|2022-02-16 14:00:00|13550.5|13549.6|13549.2|13548.3|13551.4|13550.5|13542.2|13541.3|798
1645020300000|2022-02-16 14:05:00|13549.1|13548.2|13555.8|13554.3|13555.9|13555|13548.6|13547.7|660
1645020600000|2022-02-16 14:10:00|13555.5|13554.6|13551.6|13550.1|13555.5|13554.6|13550.5|13549|724
1645020900000|2022-02-16 14:15:00|13551.8|13550.3|13551.6|13550.7|13552.9|13552|13548.5|13547.6|810
1645021200000|2022-02-16 14:20:00|13551.7|13550.8|13550.6|13549.7|13553.5|13552.6|13548|13547|793
1645021500000|2022-02-16 14:25:00|13550.7|13549.8|13559.9|13559|13561.9|13561|13549.5|13548.3|954
1645021800000|2022-02-16 14:30:00|13560|13559.1|13568.7|13567.8|13571.2|13569.9|13559.9|13559|1156
1645022100000|2022-02-16 14:35:00|13568.6|13567.7|13572.6|13571.7|13576.2|13575.3|13568.3|13567.3|1088
1645022400000|2022-02-16 14:40:00|13572.7|13571.8|13578.8|13577.9|13580.4|13579.4|13571.8|13570.9|944
1645022700000|2022-02-16 14:45:00|13579.2|13578.3|13583.4|13582.5|13584.4|13583.5|13579.2|13578.3|929
1645023000000|2022-02-16 14:50:00|13583.3|13582.4|13575.5|13574.6|13583.7|13582.8|13573.1|13572.1|801
1645023300000|2022-02-16 14:55:00|13575.6|13574.7|13574.5|13573.6|13576.1|13575.2|13573|13571.9|645
1645023600000|2022-02-16 15:00:00|13574.4|13573.5|13574|13573.1|13579.4|13578.5|13574|13573|949
1645023900000|2022-02-16 15:05:00|13574.1|13573.2|13575.3|13574.4|13577.6|13576.6|13574.1|13573.2|684
1645024200000|2022-02-16 15:10:00|13575.4|13574.5|13578.2|13577.3|13578.9|13577.4|13573.9|13572.9|623
1645024500000|2022-02-16 15:15:00|13578.6|13577.1|13575.4|13574.5|13579|13577.8|13573.5|13572.3|747
1645024800000|2022-02-16 15:20:00|13575.6|13574.7|13577.2|13576.3|13580.3|13579.4|13574.9|13574|827
1645025100000|2022-02-16 15:25:00|13577.3|13576.4|13576.5|13575.6|13579.5|13578.4|13575.8|13574.7|836
1645025400000|2022-02-16 15:30:00|13576.7|13575.2|13572.6|13571.7|13579|13577.9|13571.9|13571|923
1645025700000|2022-02-16 15:35:00|13572.5|13571.6|13585.4|13584.5|13585.5|13584.6|13572|13571.1|769
1645026000000|2022-02-16 15:40:00|13585.3|13584.4|13581|13580.1|13592.1|13590.8|13580.3|13579.4|908
1645026300000|2022-02-16 15:45:00|13580.9|13580|13571.5|13570.6|13582.1|13581.2|13571|13570.1|884
1645026600000|2022-02-16 15:50:00|13571.6|13570.7|13578.5|13577.6|13579.1|13578.2|13571.5|13570.5|841
1645026900000|2022-02-16 15:55:00|13578.6|13577.7|13580.6|13579.7|13581.4|13580.5|13573.5|13572.6|955
1645027200000|2022-02-16 16:00:00|13580.4|13579.5|13578.1|13577.2|13580.4|13579.5|13576.6|13575.3|850
1645027500000|2022-02-16 16:05:00|13578|13577.1|13576.2|13575.3|13578.2|13577.3|13573.3|13572.4|673
1645027800000|2022-02-16 16:10:00|13576.3|13575.4|13576.9|13576|13577|13576.1|13574.4|13573.1|531
1645028100000|2022-02-16 16:15:00|13576.8|13575.9|13572.9|13572|13578.6|13577.7|13572.5|13571.6|581
1645028400000|2022-02-16 16:20:00|13573|13572.1|13577.4|13576.5|13577.5|13576.6|13572.4|13571.5|523
1645028700000|2022-02-16 16:25:00|13577.3|13576.4|13580.7|13579.8|13581.9|13581|13576.5|13575.6|641
1645029000000|2022-02-16 16:30:00|13580.9|13580|13583.3|13582.4|13585.1|13584.2|13579.8|13578.9|740
1645029300000|2022-02-16 16:35:00|13583.4|13582.5|13584.6|13583.7|13584.6|13583.7|13582.2|13581.3|531
1645029600000|2022-02-16 16:40:00|13584.7|13583.8|13578.8|13577.9|13585.4|13584.2|13578.7|13577.6|629
1645029900000|2022-02-16 16:45:00|13578.7|13577.8|13578.5|13577.6|13579.5|13578.4|13575.8|13574.9|626
1645030200000|2022-02-16 16:50:00|13578.4|13577.5|13580.1|13579.2|13582|13580.9|13578.2|13577|625
1645030500000|2022-02-16 16:55:00|13580.2|13579.3|13583.7|13582.8|13585.3|13584.4|13579.7|13578.8|605
1645030800000|2022-02-16 17:00:00|13584|13583.1|13585.2|13584.3|13585.8|13584.8|13583.7|13582.7|363
1645031100000|2022-02-16 17:05:00|13585.3|13584.4|13583.3|13582.4|13587.7|13586.7|13583.1|13582|444
1645031400000|2022-02-16 17:10:00|13583.6|13582.7|13585|13584.1|13588.2|13587.3|13582.7|13581.8|463
1645031700000|2022-02-16 17:15:00|13585.1|13584.2|13590|13589.1|13591.2|13590.2|13584.7|13583.8|621
1645032000000|2022-02-16 17:20:00|13590.5|13589|13589.7|13588.8|13592.5|13591.2|13588.1|13587.1|540
1645032300000|2022-02-16 17:25:00|13589.6|13588.7|13589|13588.1|13590.2|13589.3|13588.3|13587.1|597
1645032600000|2022-02-16 17:30:00|13588.9|13588|13583.4|13582.5|13589.2|13588.3|13582.3|13581.2|592
1645032900000|2022-02-16 17:35:00|13583.3|13582.4|13584|13583.1|13584.3|13583.4|13580.3|13579.4|740
1645033200000|2022-02-16 17:40:00|13584.1|13583.2|13584.5|13583.6|13586.4|13585.3|13584|13583.1|464
1645033500000|2022-02-16 17:45:00|13584.6|13583.7|13586.6|13585.1|13586.8|13585.6|13584.1|13583|455
1645033800000|2022-02-16 17:50:00|13586.7|13585.2|13583.3|13582.4|13586.8|13585.7|13582.2|13581|399
1645034100000|2022-02-16 17:55:00|13583.2|13582.3|13581.2|13580.3|13584.2|13583.3|13580.2|13579|490
1645034400000|2022-02-16 18:00:00|13581.1|13580.2|13580.6|13579.1|13582.4|13581.1|13579.7|13578.7|465
1645034700000|2022-02-16 18:05:00|13580.2|13579.3|13585.8|13584.3|13585.8|13584.6|13578.8|13577.5|527
1645035000000|2022-02-16 18:10:00|13585.7|13584.2|13584.7|13583.8|13585.8|13584.6|13579.2|13577.8|577
1645035300000|2022-02-16 18:15:00|13584.8|13583.9|13585.6|13584.7|13586|13585.1|13584.3|13583.3|503
1645035600000|2022-02-16 18:20:00|13585.7|13584.8|13587.1|13586.2|13588.9|13588|13585.6|13584.5|528
1645035900000|2022-02-16 18:25:00|13587.2|13586.3|13585.3|13584.4|13588.1|13587|13585|13584.1|459
1645036200000|2022-02-16 18:30:00|13585.4|13584.5|13584.4|13583.5|13586.7|13585.6|13583.3|13582.4|447
1645036500000|2022-02-16 18:35:00|13584.3|13583.4|13584.7|13583.8|13584.9|13583.9|13581.3|13580.1|446
1645036800000|2022-02-16 18:40:00|13584.6|13583.7|13579.7|13578.8|13584.8|13583.9|13578.9|13578|535
1645037100000|2022-02-16 18:45:00|13579.8|13578.9|13583.7|13582.8|13584|13582.9|13579.6|13578.7|487
1645037400000|2022-02-16 18:50:00|13583.6|13582.7|13582.6|13581.7|13587.6|13586.2|13582.1|13581.2|562
1645037700000|2022-02-16 18:55:00|13582.4|13581.5|13583.2|13578.3|13584.3|13581.8|13577.6|13575.1|617
1645038000000|2022-02-16 19:00:00|13583.7|13578.4|13584|13583.1|13588.7|13586.4|13571.5|13569.2|1425
1645038300000|2022-02-16 19:05:00|13587.1|13585.6|13592.3|13590.8|13595.7|13594.8|13587.1|13585.6|1290
1645038600000|2022-02-16 19:10:00|13592.2|13590.7|13592.7|13591.2|13594.9|13593.6|13588.6|13587.3|1357
1645038900000|2022-02-16 19:15:00|13592.8|13591.3|13593.6|13592.1|13594|13592.7|13590.6|13589.5|1104
1645039200000|2022-02-16 19:20:00|13593.7|13592.2|13596.8|13595.9|13598.1|13597|13592.7|13591.6|995
1645039500000|2022-02-16 19:25:00|13597.1|13595.6|13596.9|13596|13598.3|13597|13594|13592.8|1041
1645039800000|2022-02-16 19:30:00|13596.8|13595.9|13593.6|13592.1|13599.1|13598.2|13593.2|13591.9|947
1645040100000|2022-02-16 19:35:00|13593.4|13592.5|13590.1|13589.2|13594.4|13593.3|13588.4|13587.2|871
1645040400000|2022-02-16 19:40:00|13589.8|13588.9|13590.4|13589.5|13592|13591|13587.6|13586.4|758
1645040700000|2022-02-16 19:45:00|13590.5|13589.6|13590.8|13589.9|13592|13590.9|13588.4|13587.1|760
1645041000000|2022-02-16 19:50:00|13590.9|13590|13595.9|13594.4|13596|13594.5|13590.9|13590|588
1645041300000|2022-02-16 19:55:00|13595.8|13595|13600.5|13599.6|13601|13600.1|13595|13593.8|811
1645041600000|2022-02-16 20:00:00|13600.4|13599.5|13600.9|13599.4|13602|13600.5|13598.5|13597.1|821
1645041900000|2022-02-16 20:05:00|13601|13599.5|13598|13596.5|13601.4|13599.9|13597.7|13596.2|618
1645042200000|2022-02-16 20:10:00|13598.2|13596.7|13595.6|13594.1|13598.8|13597.3|13595.2|13593.8|596
1645042500000|2022-02-16 20:15:00|13595.7|13594.2|13598.4|13596.9|13598.4|13597.2|13594.4|13592.9|488
1645042800000|2022-02-16 20:20:00|13597.8|13596.3|13592.5|13591|13598|13596.5|13592.3|13590.8|657
1645043100000|2022-02-16 20:25:00|13592.4|13590.9|13593.6|13592.1|13595.5|13594.3|13592.1|13590.6|627
1645043400000|2022-02-16 20:30:00|13593.5|13592|13596.8|13595.3|13597.3|13596.2|13591.6|13590.1|680
1645043700000|2022-02-16 20:35:00|13596.9|13595.4|13598.3|13596.8|13598.6|13597.1|13595.6|13594.1|588
1645044000000|2022-02-16 20:40:00|13598.4|13596.9|13596.2|13595.3|13598.4|13596.9|13595.4|13593.9|518
1645044300000|2022-02-16 20:45:00|13596.1|13595.2|13596.1|13594.6|13596.9|13595.4|13593.7|13592.2|542
1645044600000|2022-02-16 20:50:00|13596.2|13594.7|13592.8|13591.3|13597.1|13595.6|13592.2|13590.7|509
1645044900000|2022-02-16 20:55:00|13592.7|13591.2|13594|13592.5|13595.5|13594|13592.2|13590.7|611
1645045200000|2022-02-16 21:00:00|13593.9|13592.4|13593.5|13592|13593.9|13592.4|13591.4|13589.9|529
1645045500000|2022-02-16 21:05:00|13593.4|13591.9|13590.5|13589|13593.8|13592.3|13590.4|13588.9|194
1645045800000|2022-02-16 21:10:00|13590.6|13589.1|13590.7|13589.2|13593.4|13591.9|13590.1|13588.9|299
1645046100000|2022-02-16 21:15:00|13590.6|13589.1|13590.5|13589|13591|13589.6|13589.7|13588.2|219
1645046400000|2022-02-16 21:20:00|13590.6|13589.1|13587.4|13585.9|13590.6|13589.1|13586|13584.5|351
1645046700000|2022-02-16 21:25:00|13587.5|13586|13585.7|13584.2|13589|13587.5|13585.6|13584.1|199
1645047000000|2022-02-16 21:30:00|13585.6|13584.1|13585|13583.5|13585.8|13584.2|13583.9|13582.4|253
1645047300000|2022-02-16 21:35:00|13585.1|13583.6|13586.2|13584.7|13586.2|13584.7|13584.5|13583.1|191
1645047600000|2022-02-16 21:40:00|13586.1|13584.6|13583.7|13582.2|13586.5|13585|13583.6|13582.1|214
1645047900000|2022-02-16 21:45:00|13583.6|13582.1|13583.8|13582.3|13584.8|13583.1|13583.4|13581.6|195
1645048200000|2022-02-16 21:50:00|13583.9|13582.4|13584.1|13582.6|13585.8|13583.8|13583.8|13582.1|223
1645048500000|2022-02-16 21:55:00|13584.6|13582.2|13592.1|13581.1|13592.7|13583|13583|13573.1|620
1645048800000|2022-02-16 22:00:00|13593|13582|13591.3|13580.3|13593|13582|13590.8|13579.8|75
1645049100000|2022-02-16 22:05:00|13591.7|13580.7|13591|13580|13592.2|13581.2|13591|13580|50
1645049400000|2022-02-16 22:10:00|13590.7|13579.7|13590.2|13579.2|13592.2|13581.2|13589.4|13578.4|107
1645049700000|2022-02-16 22:15:00|13590.1|13579.1|13591.7|13580.7|13593.8|13582.9|13589.6|13578.6|137
1645050000000|2022-02-16 22:20:00|13591.6|13580.6|13586.6|13577.1|13592.3|13581.5|13586.1|13575.6|167
1645050300000|2022-02-16 22:25:00|13586.8|13577|13589.3|13578.3|13590.4|13579.4|13586.3|13576.3|117
1645050600000|2022-02-16 22:30:00|13589.4|13578.4|13590.3|13579.3|13597|13586|13585.6|13576.4|323
1645050900000|2022-02-16 22:35:00|13589.9|13578.9|13589.1|13579.2|13592.1|13581.8|13588.6|13578.6|232
1645051200000|2022-02-16 22:40:00|13589.2|13579.1|13585.9|13578.3|13591.6|13585|13585.3|13575.7|399
1645051500000|2022-02-16 22:45:00|13586.1|13578.6|13584|13578.8|13587.5|13579.5|13582.9|13575.7|334
1645051800000|2022-02-16 22:50:00|13584.2|13578.9|13585.7|13578.5|13587.4|13580|13583.3|13576.6|211
1645052100000|2022-02-16 22:55:00|13585.8|13578.6|13585.2|13579.5|13586.8|13580.5|13584.4|13577.3|214
1645052400000|2022-02-16 23:00:00|13585.6|13579.6|13586.8|13585.3|13589.7|13586.7|13583.2|13575.6|795
1645052700000|2022-02-16 23:05:00|13587.1|13585|13588.5|13587|13589|13587.7|13586.4|13584.2|279
1645053000000|2022-02-16 23:10:00|13588.6|13587.1|13590.2|13588.7|13591.4|13589.2|13588.2|13586.4|299
1645053300000|2022-02-16 23:15:00|13590.4|13588.9|13588.1|13586.6|13591.3|13589.6|13586.8|13585.3|311
1645053600000|2022-02-16 23:20:00|13588.2|13586.7|13589.1|13587.6|13589.6|13588.1|13588|13586.5|244
1645053900000|2022-02-16 23:25:00|13589|13587.5|13591.1|13589.6|13591.2|13589.7|13589|13587.5|176
1645054200000|2022-02-16 23:30:00|13591|13589.5|13592|13590.5|13592.2|13590.7|13591|13589.5|185
1645054500000|2022-02-16 23:35:00|13591.9|13590.4|13590.1|13588.6|13591.9|13590.4|13589.3|13587.8|173
1645054800000|2022-02-16 23:40:00|13589.9|13588.4|13585.2|13583.7|13590.6|13589.1|13583.9|13582.4|367
1645055100000|2022-02-16 23:45:00|13585.1|13583.6|13585.1|13583.6|13587.3|13585.8|13579.4|13577.9|458
1645055400000|2022-02-16 23:50:00|13585.2|13583.7|13585.7|13584.2|13586.4|13584.9|13585|13583.5|183
1645055700000|2022-02-16 23:55:00|13586|13584.5|13583.1|13581.6|13586.6|13585.1|13582.3|13580.8|171
1645056000000|2022-02-17 00:00:00|13582.4|13580.9|13590.7|13589.2|13592|13591.1|13581.4|13580.1|479
1645056300000|2022-02-17 00:05:00|13590.6|13589.1|13590.8|13589.3|13592.4|13591|13590.1|13588.6|362
1645056600000|2022-02-17 00:10:00|13590.6|13589.1|13592.9|13591.4|13593|13591.8|13589.2|13588.1|426
1645056900000|2022-02-17 00:15:00|13593|13591.5|13590.8|13589.9|13593.4|13592|13590.1|13588.8|326
1645057200000|2022-02-17 00:20:00|13591.1|13590.2|13593.3|13591.8|13593.3|13591.8|13591.1|13589.8|237
1645057500000|2022-02-17 00:25:00|13593.2|13591.7|13591|13589.5|13593.5|13592.4|13590.4|13589.2|328
1645057800000|2022-02-17 00:30:00|13591.1|13589.6|13594.1|13592.6|13594.1|13592.9|13589.8|13588.7|301
1645058100000|2022-02-17 00:35:00|13594.2|13592.7|13591.1|13589.6|13594.3|13592.8|13591|13589.5|231
1645058400000|2022-02-17 00:40:00|13591.2|13589.7|13591.1|13589.6|13592.2|13591.3|13589.6|13588.6|259
1645058700000|2022-02-17 00:45:00|13591|13589.5|13587.6|13586.7|13591.3|13590.1|13587.3|13585.8|337
1645059000000|2022-02-17 00:50:00|13587.7|13586.8|13587.7|13586.2|13588.7|13587.2|13585.6|13584.6|546
1645059300000|2022-02-17 00:55:00|13587.6|13586.1|13586.7|13585.8|13588.2|13586.8|13585.5|13584|404
1645059600000|2022-02-17 01:00:00|13586.5|13585.6|13585.6|13584.1|13587.6|13586.4|13584.7|13583.7|410
1645059900000|2022-02-17 01:05:00|13585.7|13584.2|13583.4|13582.5|13586|13585|13582.8|13581.7|387
1645060200000|2022-02-17 01:10:00|13583.3|13582.4|13584.2|13582.7|13585.1|13583.8|13582.9|13582|449
1645060500000|2022-02-17 01:15:00|13584.3|13582.8|13584.2|13582.7|13585|13583.8|13583.2|13581.7|516
1645060800000|2022-02-17 01:20:00|13583.9|13583|13586|13584.5|13586.2|13585|13583.7|13582.5|325
1645061100000|2022-02-17 01:25:00|13586.1|13584.6|13585.7|13584.8|13587.3|13586.2|13585.3|13584.3|371
1645061400000|2022-02-17 01:30:00|13585.8|13584.9|13582.7|13581.8|13586.1|13585.1|13582.5|13581.2|334
1645061700000|2022-02-17 01:35:00|13582.6|13581.7|13585.9|13585|13586.5|13585.3|13581.6|13580.5|252
1645062000000|2022-02-17 01:40:00|13586|13585.1|13587.5|13586.6|13589.4|13588.2|13585.9|13584.8|528
1645062300000|2022-02-17 01:45:00|13587.4|13586.5|13588.3|13586.8|13589.2|13587.8|13586.7|13585.5|389
1645062600000|2022-02-17 01:50:00|13588.2|13586.7|13589.9|13588.4|13590.3|13589.1|13588.1|13586.7|346
1645062900000|2022-02-17 01:55:00|13589.8|13588.3|13590.8|13589.9|13591.3|13590.1|13589.2|13588|348
1645063200000|2022-02-17 02:00:00|13590.7|13589.8|13587.9|13587|13591.3|13589.9|13587.5|13586.3|388
1645063500000|2022-02-17 02:05:00|13588|13587.1|13590.1|13589.2|13590.4|13589.3|13587.9|13586.8|318
1645063800000|2022-02-17 02:10:00|13590.4|13588.9|13590.1|13589.2|13591.3|13590.1|13588.8|13587.6|414
1645064100000|2022-02-17 02:15:00|13590|13589.1|13590.5|13589.6|13591.3|13590.1|13589.7|13588.4|387
1645064400000|2022-02-17 02:20:00|13590.4|13589.5|13588.7|13587.8|13591.2|13590|13586.6|13585.6|441
1645064700000|2022-02-17 02:25:00|13588.6|13587.7|13589.9|13589|13590.5|13589.3|13588.6|13587.7|195
1645065000000|2022-02-17 02:30:00|13589.8|13588.9|13592.2|13590.7|13592.3|13591.1|13589.4|13588.1|223
1645065300000|2022-02-17 02:35:00|13591.8|13590.9|13592.1|13591.2|13592.2|13591.2|13590.8|13589.6|260
1645065600000|2022-02-17 02:40:00|13592|13591.1|13590.9|13590|13593.3|13592.2|13590.6|13589.7|188
1645065900000|2022-02-17 02:45:00|13591.1|13590.2|13590.4|13589.5|13593.1|13592.1|13589.7|13588.6|290
1645066200000|2022-02-17 02:50:00|13590.3|13589.4|13591.3|13590.4|13591.9|13591|13589.2|13588.3|232
1645066500000|2022-02-17 02:55:00|13591.4|13590.5|13590.7|13589.8|13592|13590.5|13590.3|13589|306
1645066800000|2022-02-17 03:00:00|13590.9|13589.4|13590.4|13588.9|13591|13590.1|13588.9|13587.7|384
1645067100000|2022-02-17 03:05:00|13590.5|13589|13591.3|13589.8|13592.2|13591|13589.3|13588|319
1645067400000|2022-02-17 03:10:00|13591.2|13589.7|13593.3|13592.4|13593.7|13592.7|13590.5|13589.4|331
1645067700000|2022-02-17 03:15:00|13593.2|13592.3|13595.2|13594.3|13595.3|13594.4|13593.2|13592.1|213
1645068000000|2022-02-17 03:20:00|13595.5|13594.6|13595.1|13594.2|13596.8|13595.9|13595|13594.1|264
1645068300000|2022-02-17 03:25:00|13595.2|13594.3|13596|13595.1|13596.3|13595.2|13594.9|13593.7|184
1645068600000|2022-02-17 03:30:00|13595.8|13594.9|13596.1|13595.2|13596.9|13595.7|13595.6|13594.4|246
1645068900000|2022-02-17 03:35:00|13596.4|13594.9|13596.4|13594.9|13598.4|13597.2|13596|13594.7|306
1645069200000|2022-02-17 03:40:00|13596.3|13594.8|13597|13595.5|13597.5|13596.2|13596|13594.8|245
1645069500000|2022-02-17 03:45:00|13596.9|13595.4|13595|13594.1|13598|13596.9|13595|13593.5|265
1645069800000|2022-02-17 03:50:00|13594.8|13593.9|13583.6|13582.1|13595.5|13594.2|13583.3|13581.8|609
1645070100000|2022-02-17 03:55:00|13583.4|13581.9|13562.5|13560.9|13583.4|13581.9|13561.8|13560.3|2023
1645070400000|2022-02-17 04:00:00|13561.7|13561|13559.6|13558.1|13565.8|13563.9|13556.3|13554.8|1786
1645070700000|2022-02-17 04:05:00|13559.7|13558.2|13568.3|13566.8|13568.7|13567.2|13557.2|13555.7|1611
1645071000000|2022-02-17 04:10:00|13568.4|13566.9|13578.2|13576.7|13589.1|13586.9|13565.3|13563.8|1832
1645071300000|2022-02-17 04:15:00|13578.3|13576.8|13574.1|13572.6|13579.2|13577.7|13572.8|13571.1|1451
1645071600000|2022-02-17 04:20:00|13574.2|13572.7|13571.5|13570|13575.3|13573.8|13571.2|13569.7|1133
1645071900000|2022-02-17 04:25:00|13571.4|13569.9|13575.5|13574|13576.4|13574.9|13570.8|13569.3|638
1645072200000|2022-02-17 04:30:00|13575.4|13573.9|13575.3|13573.8|13580.6|13579.1|13575.1|13573.6|859
1645072500000|2022-02-17 04:35:00|13575.4|13573.9|13576.3|13574.8|13577.7|13576.2|13574.9|13573.4|527
1645072800000|2022-02-17 04:40:00|13576.4|13574.9|13578.6|13577.1|13579.4|13578|13576.4|13574.9|521
1645073100000|2022-02-17 04:45:00|13578.5|13577|13574.7|13573.2|13579.4|13577.9|13572.8|13571.6|580
1645073400000|2022-02-17 04:50:00|13575|13573.5|13575.4|13573.9|13577.2|13575.7|13573.8|13572.3|610
1645073700000|2022-02-17 04:55:00|13575.2|13573.7|13572.4|13570.9|13576.6|13575.1|13572.3|13570.8|543
1645074000000|2022-02-17 05:00:00|13572.1|13571.2|13574.2|13573.3|13575.6|13574.2|13572.1|13570.8|415
1645074300000|2022-02-17 05:05:00|13574.3|13573.4|13580.4|13579.5|13581.2|13579.9|13573.9|13572.7|721
1645074600000|2022-02-17 05:10:00|13580.5|13579.6|13579.8|13578.3|13582.3|13580.9|13578.8|13577.5|541
1645074900000|2022-02-17 05:15:00|13580|13578.5|13580.4|13578.9|13582.3|13580.8|13579|13577.8|437
1645075200000|2022-02-17 05:20:00|13580.5|13579|13585.9|13584.4|13586.1|13584.6|13580.5|13579|523
1645075500000|2022-02-17 05:25:00|13586|13584.5|13585.2|13583.7|13587.3|13586.1|13583|13581.5|495
1645075800000|2022-02-17 05:30:00|13585.1|13583.6|13587.8|13586.3|13588.1|13586.8|13584.7|13583.2|620
1645076100000|2022-02-17 05:35:00|13587.6|13586.1|13586.6|13585.1|13588.3|13587.2|13585.7|13584.3|491
1645076400000|2022-02-17 05:40:00|13586.7|13585.2|13585.1|13583.6|13587.2|13585.7|13583.8|13582.7|456
1645076700000|2022-02-17 05:45:00|13585.2|13583.7|13583.2|13581.7|13586.2|13584.7|13582.6|13581.1|433
1645077000000|2022-02-17 05:50:00|13583.1|13581.6|13582.7|13581.8|13583.2|13582|13579.8|13578.9|442
1645077300000|2022-02-17 05:55:00|13582.8|13581.9|13584.2|13582.7|13584.6|13583.7|13582.8|13581.4|327
1645077600000|2022-02-17 06:00:00|13584.1|13582.6|13583|13581.5|13585.2|13584.1|13582.4|13581.4|335
1645077900000|2022-02-17 06:05:00|13583.1|13581.6|13581.6|13580.7|13583.4|13581.9|13578.9|13578|539
1645078200000|2022-02-17 06:10:00|13581.5|13580.6|13578.7|13577.8|13581.8|13580.6|13576.8|13575.5|625
1645078500000|2022-02-17 06:15:00|13578.5|13577.6|13578.5|13577|13580.6|13579.7|13576.9|13576|505
1645078800000|2022-02-17 06:20:00|13578.4|13576.9|13575.8|13574.9|13579.1|13577.9|13575.8|13574.8|476
1645079100000|2022-02-17 06:25:00|13575.9|13575|13596.4|13593.9|13596.9|13594.4|13574.7|13573.4|710
1645079400000|2022-02-17 06:30:00|13596.3|13594.1|13581.3|13579.8|13599.1|13596.4|13576.9|13575.4|1346
1645079700000|2022-02-17 06:35:00|13581.2|13579.7|13581|13579.5|13582.6|13581.1|13577.5|13576.2|510
1645080000000|2022-02-17 06:40:00|13581.2|13579.7|13579.3|13577.8|13582.4|13581.2|13576.8|13575.5|429
1645080300000|2022-02-17 06:45:00|13579.2|13577.7|13583.3|13581.8|13583.7|13582.4|13578.6|13577.7|619
1645080600000|2022-02-17 06:50:00|13583.2|13581.7|13585.9|13584.4|13586.7|13585.5|13582.7|13581.6|736
1645080900000|2022-02-17 06:55:00|13585.5|13584.6|13585.3|13583.8|13589.6|13588.4|13585.2|13583.7|720
1645081200000|2022-02-17 07:00:00|13585.2|13583.7|13592.4|13590.9|13594.9|13593.9|13584.3|13583.2|794
1645081500000|2022-02-17 07:05:00|13592.5|13591|13594.1|13593.2|13596.5|13595.4|13591.5|13590.2|699
1645081800000|2022-02-17 07:10:00|13594|13593.1|13592.3|13590.8|13596.3|13595|13591.7|13590.7|654
1645082100000|2022-02-17 07:15:00|13592.2|13590.7|13589.5|13588.6|13592.2|13591|13586.5|13585.6|741
1645082400000|2022-02-17 07:20:00|13589.6|13588.7|13591.1|13589.6|13593.9|13592.6|13587.4|13586.5|598
1645082700000|2022-02-17 07:25:00|13591.2|13589.7|13592.1|13590.6|13594.5|13593.3|13590.5|13589.1|515
1645083000000|2022-02-17 07:30:00|13592.2|13590.7|13590.2|13589.3|13594|13592.9|13588.3|13587.1|629
1645083300000|2022-02-17 07:35:00|13590.1|13589.2|13589.3|13587.8|13590.7|13589.5|13586.7|13585.5|618
1645083600000|2022-02-17 07:40:00|13589.1|13587.6|13588|13586.5|13590.2|13589|13585.8|13584.9|668
1645083900000|2022-02-17 07:45:00|13587.9|13586.4|13591.9|13590.4|13592.9|13591.4|13587.7|13586.4|586
1645084200000|2022-02-17 07:50:00|13592|13590.5|13592.4|13591.5|13593.8|13592.3|13589.5|13588|691
1645084500000|2022-02-17 07:55:00|13592.2|13591.3|13596.6|13595.7|13596.7|13595.7|13591.9|13590.5|624
1645084800000|2022-02-17 08:00:00|13596.8|13595.9|13597|13595.5|13600.9|13599.8|13595.2|13594.3|964
1645085100000|2022-02-17 08:05:00|13597.1|13595.6|13592.4|13591.5|13597.1|13595.6|13589.9|13588.6|999
1645085400000|2022-02-17 08:10:00|13592.3|13591.4|13596.2|13594.7|13597.4|13596.3|13592.3|13591.4|876
1645085700000|2022-02-17 08:15:00|13596.3|13594.8|13600.3|13598.8|13602.6|13601.1|13591.6|13590.4|887
1645086000000|2022-02-17 08:20:00|13600.2|13598.7|13598.4|13596.9|13602.5|13601.1|13598|13596.9|918
1645086300000|2022-02-17 08:25:00|13598.5|13597|13577.4|13575.9|13601.1|13599.6|13569.8|13566.3|1907
1645086600000|2022-02-17 08:30:00|13577.5|13576|13581.8|13580.3|13589.6|13588.1|13577.4|13575.9|1580
1645086900000|2022-02-17 08:35:00|13581.7|13580.2|13590.5|13589|13590.5|13589.2|13576|13574.5|1149
1645087200000|2022-02-17 08:40:00|13590.3|13588.8|13593.8|13592.3|13597.7|13596.2|13588.4|13586.9|898
1645087500000|2022-02-17 08:45:00|13593.9|13592.4|13585.6|13584.1|13594.4|13592.9|13577.5|13576|1360
1645087800000|2022-02-17 08:50:00|13585.1|13583.6|13584.6|13583.1|13585.9|13584.4|13581.4|13579.9|997
1645088100000|2022-02-17 08:55:00|13584.5|13583|13585.2|13583.7|13586.7|13585.4|13580.7|13579.2|969
1645088400000|2022-02-17 09:00:00|13585.3|13583.8|13589.4|13587.9|13592.2|13590.7|13583.8|13582.5|1065
1645088700000|2022-02-17 09:05:00|13589.3|13587.8|13580.2|13578.7|13590.2|13588.7|13579.4|13577.9|1078
1645089000000|2022-02-17 09:10:00|13580.3|13578.8|13581.5|13580|13585.3|13583.8|13579.2|13577.7|961
1645089300000|2022-02-17 09:15:00|13580.8|13579.3|13589.1|13588.2|13591.5|13590|13580.1|13578.7|1004
1645089600000|2022-02-17 09:20:00|13589.5|13588|13593.6|13592.1|13595.7|13594.2|13589.4|13587.9|822
1645089900000|2022-02-17 09:25:00|13593.7|13592.2|13600.6|13599.1|13601.4|13599.9|13593.5|13592.2|917
1645090200000|2022-02-17 09:30:00|13600.7|13599.2|13605.4|13603.9|13605.8|13604.7|13599.8|13598.3|671
1645090500000|2022-02-17 09:35:00|13605.3|13603.8|13604.8|13603.9|13606.8|13605.9|13603.2|13602.3|712
1645090800000|2022-02-17 09:40:00|13604.7|13603.8|13605.3|13603.8|13605.6|13604.4|13601.2|13600.3|984
1645091100000|2022-02-17 09:45:00|13605.5|13604.6|13602.7|13601.2|13608.4|13607.5|13602.3|13600.9|746
1645091400000|2022-02-17 09:50:00|13602.6|13601.1|13603.3|13602.4|13604.9|13603.7|13599.7|13598.8|829
1645091700000|2022-02-17 09:55:00|13603.2|13602.3|13605.2|13604.3|13609.1|13608.2|13602.6|13601.7|770
1645092000000|2022-02-17 10:00:00|13605.5|13604|13603|13602.1|13605.7|13604.6|13600.8|13599.8|712
1645092300000|2022-02-17 10:05:00|13603.1|13602.2|13597.2|13596.3|13603.1|13602.2|13596.9|13596|697
1645092600000|2022-02-17 10:10:00|13597.1|13596.2|13602.9|13601.4|13602.9|13601.9|13596.9|13595.8|760
1645092900000|2022-02-17 10:15:00|13602.8|13601.3|13602.4|13600.9|13605.4|13604|13600|13598.7|707
1645093200000|2022-02-17 10:20:00|13602.3|13600.8|13601.2|13599.7|13602.4|13601.3|13597.9|13596.7|608
1645093500000|2022-02-17 10:25:00|13601.1|13599.6|13610.1|13609.2|13611.5|13610.2|13600.4|13599.2|672
1645093800000|2022-02-17 10:30:00|13610|13609.1|13606.5|13605.6|13610.6|13609.3|13605.1|13603.9|551
1645094100000|2022-02-17 10:35:00|13606.4|13605.5|13612.6|13611.1|13614.8|13613.3|13605|13603.8|773
1645094400000|2022-02-17 10:40:00|13612.4|13611.5|13609.9|13609|13612.9|13611.8|13609.4|13608.5|608
1645094700000|2022-02-17 10:45:00|13609.7|13608.8|13610.1|13609.2|13610.5|13609.6|13607.6|13606.6|660
1645095000000|2022-02-17 10:50:00|13610.2|13609.3|13610|13608.5|13612.7|13611.4|13608|13606.6|639
1645095300000|2022-02-17 10:55:00|13610.2|13608.7|13612.2|13610.7|13612.6|13611.2|13608|13606.8|621
1645095600000|2022-02-17 11:00:00|13612.1|13610.6|13610|13609.1|13613.1|13612.2|13609|13607.9|484
1645095900000|2022-02-17 11:05:00|13610.1|13609.2|13611.9|13611|13612.6|13611.5|13609.2|13608|546
1645096200000|2022-02-17 11:10:00|13611.8|13610.9|13617.1|13616.2|13617.6|13616.6|13610.9|13609.7|587
1645096500000|2022-02-17 11:15:00|13617.2|13616.3|13611.8|13610.9|13618.2|13617|13611.5|13610.6|603
1645096800000|2022-02-17 11:20:00|13612.1|13610.6|13612|13610.5|13614.8|13613.9|13611.3|13609.9|506
1645097100000|2022-02-17 11:25:00|13611.9|13610.4|13610.1|13609.2|13612.8|13611.4|13609|13608.1|484
1645097400000|2022-02-17 11:30:00|13610|13609.1|13609.7|13608.8|13612.2|13611.1|13609.7|13608.4|465
1645097700000|2022-02-17 11:35:00|13609.8|13608.9|13613.8|13612.9|13614.8|13613.9|13608.7|13607.7|416
1645098000000|2022-02-17 11:40:00|13613.7|13612.8|13618.1|13616.6|13620.2|13619|13613.7|13612.8|685
1645098300000|2022-02-17 11:45:00|13618.2|13616.7|13610.1|13609.2|13618.2|13616.7|13609.2|13608.1|750
1645098600000|2022-02-17 11:50:00|13610|13609.1|13606|13605.1|13610.6|13609.4|13604.6|13603.6|603
1645098900000|2022-02-17 11:55:00|13606.1|13605.2|13609|13608.1|13613.8|13612.6|13606.1|13605.2|726
1645099200000|2022-02-17 12:00:00|13609.1|13608.2|13609|13608.1|13612.9|13611.8|13608.9|13607.6|783
1645099500000|2022-02-17 12:05:00|13608.9|13608|13605.8|13604.3|13609.7|13608.8|13602.9|13602|632
1645099800000|2022-02-17 12:10:00|13605.7|13604.2|13611.9|13610.4|13612.2|13610.9|13605.7|13604.2|747
1645100100000|2022-02-17 12:15:00|13611.8|13610.3|13612.5|13611|13614.1|13613|13610.6|13609.6|637
1645100400000|2022-02-17 12:20:00|13612.2|13611.3|13611.6|13610.1|13613.6|13612.7|13610.8|13609.7|425
1645100700000|2022-02-17 12:25:00|13611.7|13610.2|13615.7|13614.8|13616.3|13615.4|13609.8|13608.6|513
1645101000000|2022-02-17 12:30:00|13615.8|13614.9|13616.9|13615.4|13617.7|13616.8|13614.8|13613.8|458
1645101300000|2022-02-17 12:35:00|13617|13615.5|13617.3|13616.4|13618|13616.8|13614.8|13613.7|599
1645101600000|2022-02-17 12:40:00|13617.4|13616.5|13622.3|13621.4|13625.4|13624.5|13617|13615.7|713
1645101900000|2022-02-17 12:45:00|13622.2|13621.3|13623.2|13622.3|13623.9|13623|13619.8|13618.8|776
1645102200000|2022-02-17 12:50:00|13623.1|13622.2|13624|13623.1|13625.5|13624.3|13623|13621.9|599
1645102500000|2022-02-17 12:55:00|13623.9|13623|13626.1|13625.2|13629.3|13628.1|13622.9|13622|688
1645102800000|2022-02-17 13:00:00|13626|13625.1|13627.5|13626|13629.2|13628.2|13625.7|13624.6|650
1645103100000|2022-02-17 13:05:00|13627.1|13626.2|13620.2|13618.7|13627.2|13626.3|13616.7|13615.5|1176
1645103400000|2022-02-17 13:10:00|13620.3|13618.8|13618.4|13616.9|13621.9|13620.9|13615.3|13614.2|964
1645103700000|2022-02-17 13:15:00|13618.3|13616.8|13616.4|13614.9|13619.9|13619|13610.6|13609.4|941
1645104000000|2022-02-17 13:20:00|13616.3|13614.8|13619|13618.1|13619|13618.1|13614.7|13613.6|705
1645104300000|2022-02-17 13:25:00|13618.9|13618|13622.5|13619.5|13625|13622.6|13618.4|13617|652
1645104600000|2022-02-17 13:30:00|13622.7|13619.8|13622.5|13621.6|13624.9|13623.9|13617.1|13615.8|901
1645104900000|2022-02-17 13:35:00|13622.6|13621.7|13625.1|13623.6|13625.6|13624.7|13622.1|13620.9|746
1645105200000|2022-02-17 13:40:00|13625|13623.5|13625.8|13624.3|13628.5|13627.6|13624|13622.5|1043
1645105500000|2022-02-17 13:45:00|13625.6|13624.1|13618.8|13617.3|13625.9|13624.7|13616.7|13615.7|1203
1645105800000|2022-02-17 13:50:00|13618.1|13617.2|13616|13615.1|13624|13622.6|13615|13614.1|1108
1645106100000|2022-02-17 13:55:00|13615.5|13614.6|13618.5|13617|13622.9|13621.7|13610.7|13609.6|1049
1645106400000|2022-02-17 14:00:00|13618.6|13617.1|13619.7|13618.2|13622.2|13621.2|13617.2|13615.9|1142
1645106700000|2022-02-17 14:05:00|13619.8|13618.3|13622.4|13620.9|13625.6|13624.4|13618.4|13616.9|1132
1645107000000|2022-02-17 14:10:00|13622.3|13620.8|13618.2|13616.7|13628.5|13627|13617.1|13615.6|887
1645107300000|2022-02-17 14:15:00|13618.1|13616.6|13615.6|13614.1|13623.6|13622.1|13615.4|13613.9|1155
1645107600000|2022-02-17 14:20:00|13615.2|13614.3|13630|13628.5|13631.5|13630|13611.6|13610.1|965
1645107900000|2022-02-17 14:25:00|13630.1|13628.6|13635.2|13634.3|13637.6|13636.1|13629|13627.6|1027
1645108200000|2022-02-17 14:30:00|13635.3|13634.4|13636.5|13635|13638.8|13637.6|13632.7|13631.5|704
1645108500000|2022-02-17 14:35:00|13636.9|13636|13636.8|13635.3|13637.7|13636.2|13629|13627.8|1087
1645108800000|2022-02-17 14:40:00|13636.6|13635.1|13628.3|13626.8|13638.8|13637.3|13625.3|13624.2|1179
1645109100000|2022-02-17 14:45:00|13628.4|13626.9|13617.8|13616.3|13629.1|13627.6|13616.8|13615.7|1284
1645109400000|2022-02-17 14:50:00|13617.7|13616.8|13620.8|13619.9|13624.8|13623.4|13616.8|13615.5|1114
1645109700000|2022-02-17 14:55:00|13620.4|13619.5|13616.2|13615.3|13620.7|13619.5|13609.2|13608|1227
1645110000000|2022-02-17 15:00:00|13616.4|13615.5|13624.6|13623.1|13626.7|13625.3|13615.3|13613.8|1219
1645110300000|2022-02-17 15:05:00|13624.8|13623.3|13627.6|13626.7|13634.8|13633.3|13622.2|13620.7|1191
1645110600000|2022-02-17 15:10:00|13627.9|13626.4|13625.3|13623.8|13629.4|13628.3|13621.1|13619.8|927
1645110900000|2022-02-17 15:15:00|13625.4|13623.9|13619.3|13617.8|13625.5|13624|13618.9|13617.5|806
1645111200000|2022-02-17 15:20:00|13619.2|13617.7|13619.2|13617.7|13619.7|13618.2|13614.9|13613.7|989
1645111500000|2022-02-17 15:25:00|13619.3|13617.8|13623.9|13622.4|13626.5|13625|13610|13608.5|1133
1645111800000|2022-02-17 15:30:00|13623.5|13622|13616.6|13615.1|13623.5|13622|13613.9|13612.4|903
1645112100000|2022-02-17 15:35:00|13616.5|13615|13621.5|13620|13622.2|13620.8|13616.1|13614.6|816
1645112400000|2022-02-17 15:40:00|13621.4|13619.9|13618.6|13617.1|13623.3|13621.8|13617.1|13615.8|862
1645112700000|2022-02-17 15:45:00|13618.5|13617|13620|13618.5|13623.1|13621.9|13613.3|13611.8|1154
1645113000000|2022-02-17 15:50:00|13619.9|13618.4|13617.9|13616.4|13623.1|13621.6|13615.2|13613.7|1196
1645113300000|2022-02-17 15:55:00|13618|13616.5|13621.2|13619.7|13622.6|13621.2|13616.6|13615.4|1149
1645113600000|2022-02-17 16:00:00|13621.1|13619.6|13623.2|13622.3|13623.7|13622.3|13618.9|13617.7|928
1645113900000|2022-02-17 16:05:00|13623.3|13622.4|13626.3|13624.8|13631.4|13630.2|13622.5|13621.6|946
1645114200000|2022-02-17 16:10:00|13626.2|13624.7|13624.5|13623|13627.1|13626|13622|13620.7|958
1645114500000|2022-02-17 16:15:00|13624.6|13623.1|13619.5|13618|13625.3|13624.2|13618.2|13617.1|727
1645114800000|2022-02-17 16:20:00|13619.2|13618.3|13620.3|13619.4|13620.5|13619.5|13617.7|13616.5|705
1645115100000|2022-02-17 16:25:00|13620.4|13619.5|13625.2|13623.7|13625.4|13623.9|13620.3|13619.4|834
1645115400000|2022-02-17 16:30:00|13624.9|13623.4|13626.1|13625.2|13626.8|13625.3|13623.7|13622.5|778
1645115700000|2022-02-17 16:35:00|13626.4|13624.9|13626.4|13624.9|13628.5|13627.1|13625|13623.8|756
1645116000000|2022-02-17 16:40:00|13626.6|13625.1|13630.4|13629.5|13631.3|13630|13625.2|13623.9|621
1645116300000|2022-02-17 16:45:00|13630.2|13629.3|13627.6|13626.1|13630.5|13629.6|13625.1|13623.9|589
1645116600000|2022-02-17 16:50:00|13627.5|13626|13626|13625.1|13629.2|13628|13625.7|13624.7|682
1645116900000|2022-02-17 16:55:00|13626.1|13625.2|13623.3|13621.8|13626.6|13625.4|13623.1|13621.8|697
1645117200000|2022-02-17 17:00:00|13623.4|13621.9|13626.7|13625.2|13627.8|13626.3|13621|13619.7|590
1645117500000|2022-02-17 17:05:00|13626.8|13625.3|13626.5|13625|13628.5|13627.2|13625.3|13623.8|688
1645117800000|2022-02-17 17:10:00|13626.4|13624.9|13623.6|13622.1|13627.8|13626.3|13622.8|13621.5|783
1645118100000|2022-02-17 17:15:00|13623.7|13622.2|13624.2|13623.3|13625.4|13624.2|13622.8|13621.5|604
1645118400000|2022-02-17 17:20:00|13624.3|13623.4|13627.5|13626|13630.2|13629.1|13623.8|13622.6|653
1645118700000|2022-02-17 17:25:00|13627.6|13626.1|13626.3|13625.4|13629.9|13628.7|13626.2|13625|489
1645119000000|2022-02-17 17:30:00|13626.1|13625.2|13626.2|13625.3|13629.2|13628|13625.5|13624.4|447
1645119300000|2022-02-17 17:35:00|13626.1|13625.2|13624.9|13624|13628.6|13627.2|13624.7|13623.8|402
1645119600000|2022-02-17 17:40:00|13624.8|13623.9|13626.9|13626|13627.6|13626.5|13624|13622.9|462
1645119900000|2022-02-17 17:45:00|13627.1|13625.6|13625.8|13624.9|13629.7|13628.8|13625|13623.8|487
1645120200000|2022-02-17 17:50:00|13625.9|13625|13627.2|13626.3|13627.5|13626.4|13625.3|13624.2|550
1645120500000|2022-02-17 17:55:00|13627.1|13626.2|13624.3|13623.4|13627.4|13626.3|13623.2|13621.7|420
1645120800000|2022-02-17 18:00:00|13624.2|13623.3|13624.5|13623.6|13626.5|13625.6|13624|13623.1|588
1645121100000|2022-02-17 18:05:00|13624.6|13623.7|13629.6|13628.1|13629.8|13628.3|13624.2|13623|506
1645121400000|2022-02-17 18:10:00|13629.7|13628.2|13626.2|13624.7|13630|13628.5|13624.6|13623.4|596
1645121700000|2022-02-17 18:15:00|13626.1|13624.6|13628.7|13627.2|13630.2|13629.1|13625.3|13624.1|577
1645122000000|2022-02-17 18:20:00|13628.8|13627.3|13628.7|13627.2|13629.8|13628.6|13626.3|13625.1|559
1645122300000|2022-02-17 18:25:00|13628.8|13627.3|13630|13628.5|13632|13630.9|13628.1|13626.8|521
1645122600000|2022-02-17 18:30:00|13629.9|13628.4|13628.8|13627.9|13631.4|13630.1|13627.8|13626.7|500
1645122900000|2022-02-17 18:35:00|13628.9|13628|13627.7|13626.2|13629.9|13628.7|13627.3|13626.2|399
1645123200000|2022-02-17 18:40:00|13627.3|13626.4|13627.4|13625.9|13628.5|13627|13626.6|13625.5|400
1645123500000|2022-02-17 18:45:00|13627.3|13625.8|13629.4|13627.9|13629.5|13628.1|13626.5|13625.4|432
1645123800000|2022-02-17 18:50:00|13629.3|13627.8|13631.4|13629.9|13631.4|13630|13628.2|13626.9|482
1645124100000|2022-02-17 18:55:00|13631.3|13629.8|13631.4|13629.9|13631.9|13630.8|13630.1|13628.7|445
1645124400000|2022-02-17 19:00:00|13631.3|13629.8|13629.4|13627.9|13631.6|13630.3|13629|13627.5|464
1645124700000|2022-02-17 19:05:00|13629.5|13628|13626.6|13625.1|13630.4|13628.9|13626.6|13625.1|517
1645125000000|2022-02-17 19:10:00|13626.7|13625.2|13628.2|13626.7|13628.4|13627|13625.5|13624.3|354
1645125300000|2022-02-17 19:15:00|13627.7|13626.2|13629.7|13628.2|13629.8|13628.5|13627.2|13625.7|342
1645125600000|2022-02-17 19:20:00|13629.8|13628.3|13629.4|13627.9|13630.3|13629.1|13628.5|13627.4|237
1645125900000|2022-02-17 19:25:00|13628.7|13627.8|13630.7|13629.2|13630.9|13629.4|13628.1|13626.7|272
1645126200000|2022-02-17 19:30:00|13630.6|13629.1|13632.5|13631|13632.5|13631|13630.1|13628.8|310
1645126500000|2022-02-17 19:35:00|13632.6|13631.1|13630.5|13629|13632.6|13631.1|13629.5|13628.2|396
1645126800000|2022-02-17 19:40:00|13630.4|13628.9|13629.7|13628.2|13630.6|13629.1|13626.5|13625|402
1645127100000|2022-02-17 19:45:00|13629.6|13628.1|13628.6|13627.7|13629.9|13628.8|13626.3|13625.1|411
1645127400000|2022-02-17 19:50:00|13629.3|13627.8|13627.9|13626.4|13629.3|13628|13626.7|13625.5|361
1645127700000|2022-02-17 19:55:00|13627.8|13626.3|13623.9|13622.4|13628.6|13627.2|13622.5|13621|686
1645128000000|2022-02-17 20:00:00|13624|13622.5|13618.7|13617.2|13624.5|13623|13618.4|13616.9|573
1645128300000|2022-02-17 20:05:00|13618.8|13617.3|13616.6|13615.1|13619.4|13618.2|13615.6|13614.1|503
1645128600000|2022-02-17 20:10:00|13616.7|13615.2|13618|13616.5|13618.9|13617.4|13614.9|13613.4|631
1645128900000|2022-02-17 20:15:00|13618.1|13616.6|13618.6|13617.7|13619|13617.8|13616.6|13615.3|680
1645129200000|2022-02-17 20:20:00|13618.5|13617.6|13619.4|13617.9|13621.3|13619.8|13618.3|13616.8|575
1645129500000|2022-02-17 20:25:00|13619.5|13618|13622|13620.5|13622.2|13620.9|13619.5|13618|557
1645129800000|2022-02-17 20:30:00|13622.1|13620.6|13621.5|13620|13623.5|13622|13620.4|13618.9|531
1645130100000|2022-02-17 20:35:00|13621.7|13620.2|13623.6|13622.1|13624.2|13622.7|13621.5|13620|485
1645130400000|2022-02-17 20:40:00|13623.4|13621.9|13622.8|13621.3|13623.5|13622|13621.4|13619.9|410
1645130700000|2022-02-17 20:45:00|13622.9|13621.4|13622.4|13620.9|13624.6|13623.1|13621.9|13620.4|364
1645131000000|2022-02-17 20:50:00|13622|13620.5|13620.7|13619.2|13622.5|13621|13619.4|13617.9|714
1645131300000|2022-02-17 20:55:00|13620.8|13619.3|13618.4|13616.9|13622.1|13620.6|13618.2|13616.8|585
1645131600000|2022-02-17 21:00:00|13618.5|13617|13618.2|13616.7|13619.4|13617.9|13616.4|13614.9|444
1645131900000|2022-02-17 21:05:00|13618.1|13616.6|13618.3|13616.8|13618.8|13617.3|13617.1|13615.2|272
1645132200000|2022-02-17 21:10:00|13618.2|13616.7|13618.4|13616.9|13618.7|13617.2|13616.4|13614.9|219
1645132500000|2022-02-17 21:15:00|13618.3|13616.8|13618|13616.5|13619.1|13617.6|13617.3|13615.8|245
1645132800000|2022-02-17 21:20:00|13618.1|13616.6|13617.1|13615.6|13620.1|13618.8|13616.9|13615.4|283
1645133100000|2022-02-17 21:25:00|13617.2|13615.7|13617.7|13616.2|13618.3|13616.2|13615.9|13613.5|351
1645133400000|2022-02-17 21:30:00|13617.5|13616|13614.6|13613.1|13618.1|13616.6|13614.6|13613.1|212
1645133700000|2022-02-17 21:35:00|13614.7|13613.2|13616.6|13615.1|13616.9|13615.4|13614.3|13612.6|258
1645134000000|2022-02-17 21:40:00|13616.7|13615.2|13615.6|13614.1|13617|13615.5|13615.3|13613.5|180
1645134300000|2022-02-17 21:45:00|13615.7|13614.2|13617.5|13616|13618.1|13616.3|13615.3|13613.1|234
1645134600000|2022-02-17 21:50:00|13617.4|13615.9|13614.8|13613.3|13617.7|13616.2|13614.4|13612.7|546
1645134900000|2022-02-17 21:55:00|13615.5|13613.1|13619.1|13612.2|13619.1|13613.9|13614|13610.6|398
1645135200000|2022-02-17 22:00:00|13620.5|13612.3|13622|13611|13622.7|13612.3|13619.4|13608.4|50
1645135500000|2022-02-17 22:05:00|13622.1|13611.1|13614.6|13610.5|13622.1|13611.1|13614.5|13607.5|203
1645135800000|2022-02-17 22:10:00|13616.2|13608.7|13615.3|13608.6|13623.8|13612.8|13614.1|13607.2|448
1645136100000|2022-02-17 22:15:00|13615.5|13609.2|13622.2|13611.2|13624|13613|13613.6|13606.1|488
1645136400000|2022-02-17 22:20:00|13622.5|13611.5|13624.8|13613.8|13631.1|13620.1|13620|13610.1|274
1645136700000|2022-02-17 22:25:00|13625.1|13614.1|13623.9|13612.9|13630.3|13619.3|13622.8|13611.8|741
1645137000000|2022-02-17 22:30:00|13624.1|13613.1|13620.4|13613.4|13626.7|13615.7|13619.7|13609.5|1697
1645137300000|2022-02-17 22:35:00|13620.7|13613.7|13621|13612.3|13624.5|13615.9|13619.3|13610.2|659
1645137600000|2022-02-17 22:40:00|13620.9|13612.5|13621.2|13613.1|13624|13615.6|13620.4|13611.6|224
1645137900000|2022-02-17 22:45:00|13621.7|13612.4|13621.6|13610.9|13622.2|13612.5|13619.5|13609.6|214
1645138200000|2022-02-17 22:50:00|13620|13611.1|13619.7|13609.7|13622.2|13612.3|13619.2|13608.4|172
1645138500000|2022-02-17 22:55:00|13619.8|13609.8|13620.3|13609.3|13621.3|13610.9|13618.7|13607.7|262
1645138800000|2022-02-17 23:00:00|13620.4|13609.4|13620.1|13614.1|13626.7|13616.7|13617.8|13607.9|710
1645139100000|2022-02-17 23:05:00|13619.8|13614.3|13621.7|13619|13624.7|13619.5|13618.6|13613.6|611
1645139400000|2022-02-17 23:10:00|13620.9|13619.4|13620|13617.4|13622.7|13620.2|13619.1|13616.9|534
1645139700000|2022-02-17 23:15:00|13620.1|13617.3|13619.6|13618.1|13620.1|13618.5|13617.9|13616.4|296
1645140000000|2022-02-17 23:20:00|13619.5|13618|13619.7|13618.2|13620.3|13618.5|13618.3|13616.8|232
1645140300000|2022-02-17 23:25:00|13619.8|13618.3|13620.9|13619.4|13621.2|13619.7|13619.8|13618.1|200
1645140600000|2022-02-17 23:30:00|13620.8|13619.3|13620.6|13619.1|13621.3|13619.8|13620.4|13618.9|170
1645140900000|2022-02-17 23:35:00|13620.5|13619|13620.1|13618.6|13621.2|13619.7|13619.3|13617.8|144
1645141200000|2022-02-17 23:40:00|13620|13618.5|13620|13618.5|13620.6|13619.1|13619.3|13617.8|266
1645141500000|2022-02-17 23:45:00|13620.1|13618.6|13621.5|13620|13622|13620|13618|13616.5|290
1645141800000|2022-02-17 23:50:00|13621.4|13619.9|13619.5|13618|13621.6|13620|13619.4|13617.9|173
1645142100000|2022-02-17 23:55:00|13619.4|13617.9|13615.5|13614|13619.5|13618|13615.2|13613.7|190
1645142400000|2022-02-18 00:00:00|13615.3|13613.8|13614.4|13613.5|13618|13616.5|13613.9|13612.8|305
1645142700000|2022-02-18 00:05:00|13614.5|13613.6|13614.6|13613.1|13617.4|13616.1|13614.1|13612.6|432
1645143000000|2022-02-18 00:10:00|13614.3|13612.8|13609.5|13608|13614.7|13613.4|13608.9|13607.4|529
1645143300000|2022-02-18 00:15:00|13609.4|13607.9|13611.2|13609.7|13611.3|13610.1|13609.3|13607.8|412
1645143600000|2022-02-18 00:20:00|13611.1|13609.6|13610|13609.1|13611.6|13610.4|13609.8|13608.8|386
1645143900000|2022-02-18 00:25:00|13610.1|13609.2|13611.2|13610.3|13611.9|13611|13609.8|13608.6|338
1645144200000|2022-02-18 00:30:00|13611.1|13610.2|13610.1|13609.2|13611.6|13610.4|13609.7|13608.6|261
1645144500000|2022-02-18 00:35:00|13610.2|13609.3|13609.2|13607.7|13610.5|13609.6|13608.7|13607.6|325
1645144800000|2022-02-18 00:40:00|13609.3|13607.8|13609.4|13608.5|13610.5|13609.3|13608.1|13606.9|258
1645145100000|2022-02-18 00:45:00|13609.3|13608.4|13608.8|13607.9|13610.7|13609.4|13608.5|13607.5|351
1645145400000|2022-02-18 00:50:00|13608.9|13608|13606.3|13604.8|13609.5|13608.2|13605.3|13603.8|638
1645145700000|2022-02-18 00:55:00|13606.2|13604.7|13605.4|13603.9|13608.4|13607|13605|13603.8|491
1645146000000|2022-02-18 01:00:00|13605.3|13603.8|13606.7|13605.2|13606.7|13605.4|13603.6|13602.7|541
1645146300000|2022-02-18 01:05:00|13606.4|13605.5|13607.5|13606.6|13608.7|13607.5|13606.1|13604.9|470
1645146600000|2022-02-18 01:10:00|13607.9|13606.4|13606.3|13604.8|13608|13606.9|13605.9|13604.8|410
1645146900000|2022-02-18 01:15:00|13606.4|13604.9|13607.5|13606|13607.7|13606.4|13605.1|13603.7|403
1645147200000|2022-02-18 01:20:00|13607.1|13606.2|13606.9|13606|13608.8|13607.6|13606.1|13605.2|337
1645147500000|2022-02-18 01:25:00|13606.8|13605.9|13606.6|13605.7|13608.7|13607.4|13606|13604.7|325
1645147800000|2022-02-18 01:30:00|13606.5|13605.6|13612.8|13611.3|13613.5|13612|13606.3|13605.4|992
1645148100000|2022-02-18 01:35:00|13612.4|13610.9|13610.7|13609.2|13613.4|13611.9|13608.3|13606.8|1070
1645148400000|2022-02-18 01:40:00|13610.6|13609.1|13612.6|13611.1|13612.6|13611.2|13609.8|13608.3|641
1645148700000|2022-02-18 01:45:00|13612.5|13611|13613.7|13612.2|13613.7|13612.4|13608.4|13607|595
1645149000000|2022-02-18 01:50:00|13613.6|13612.1|13617.3|13616.4|13619.4|13618|13613.4|13612.1|859
1645149300000|2022-02-18 01:55:00|13617.2|13616.3|13610.7|13609.2|13617.7|13616.5|13608.2|13606.7|828
1645149600000|2022-02-18 02:00:00|13610.6|13609.1|13609.6|13608.1|13611.4|13610.1|13609|13607.6|564
1645149900000|2022-02-18 02:05:00|13609.7|13608.2|13608.2|13607.3|13610.4|13609.2|13607.9|13606.7|512
1645150200000|2022-02-18 02:10:00|13608.3|13607.4|13609.7|13608.2|13610|13608.9|13608|13606.8|529
1645150500000|2022-02-18 02:15:00|13609.8|13608.3|13608.4|13607.5|13609.8|13608.6|13607.3|13605.9|459
1645150800000|2022-02-18 02:20:00|13608.3|13607.4|13607.3|13606.4|13608.6|13607.7|13606.3|13605|337
1645151100000|2022-02-18 02:25:00|13607.4|13606.5|13605.1|13603.6|13609.4|13608.3|13604.2|13603.3|316
1645151400000|2022-02-18 02:30:00|13605|13603.5|13604.4|13603.5|13606.3|13605.3|13604.1|13603.2|415
1645151700000|2022-02-18 02:35:00|13604.3|13603.4|13601.4|13599.9|13605|13603.8|13600.6|13599.7|312
1645152000000|2022-02-18 02:40:00|13600.8|13600|13602.5|13601|13602.5|13601.4|13600.8|13599.9|154
1645152300000|2022-02-18 02:45:00|13602.6|13601.1|13603.3|13602.4|13604.5|13603.5|13602.1|13601.1|255
1645152600000|2022-02-18 02:50:00|13603.6|13602.7|13606.5|13605|13606.7|13605.2|13603.3|13602|360
1645152900000|2022-02-18 02:55:00|13606.6|13605.1|13605.6|13604.7|13606.8|13605.5|13604.8|13603.6|366
1645153200000|2022-02-18 03:00:00|13605.7|13604.8|13609.4|13607.9|13609.5|13608.2|13605.6|13604.4|385
1645153500000|2022-02-18 03:05:00|13609.5|13608|13608.6|13607.7|13609.7|13608.5|13608.4|13606.9|242
1645153800000|2022-02-18 03:10:00|13608.9|13607.4|13610.1|13609.2|13611.5|13610.4|13608.4|13607.3|469
1645154100000|2022-02-18 03:15:00|13610.3|13609.4|13608|13607.1|13610.6|13609.4|13607.2|13606.1|365
1645154400000|2022-02-18 03:20:00|13608.2|13607.3|13607.1|13606.2|13608.5|13607.6|13607|13605.8|301
1645154700000|2022-02-18 03:25:00|13607|13606.1|13610.4|13609.5|13611.1|13609.9|13606.9|13606|345
1645155000000|2022-02-18 03:30:00|13610.3|13609.4|13609|13608.1|13611.2|13610.3|13608.9|13608|213
1645155300000|2022-02-18 03:35:00|13609.1|13608.2|13611|13610.1|13611.4|13610.5|13608.9|13608|319
1645155600000|2022-02-18 03:40:00|13610.9|13610|13611.6|13610.1|13611.6|13610.5|13609.8|13608.8|272
1645155900000|2022-02-18 03:45:00|13611.3|13610.4|13611.9|13611|13612.6|13611.4|13610.8|13609.8|309
1645156200000|2022-02-18 03:50:00|13612|13611.1|13612.6|13611.1|13613.5|13612.1|13610.8|13609.7|250
1645156500000|2022-02-18 03:55:00|13612.7|13611.2|13613.1|13611.6|13613.3|13612.3|13612|13610.9|239
1645156800000|2022-02-18 04:00:00|13612.5|13612|13614.3|13612.8|13614.9|13613.7|13612.4|13611.2|232
1645157100000|2022-02-18 04:05:00|13614.5|13613|13612.2|13610.7|13614.6|13613.1|13611.7|13610.2|281
1645157400000|2022-02-18 04:10:00|13612.1|13610.6|13611.9|13610.4|13612.4|13610.9|13610.5|13609|220
1645157700000|2022-02-18 04:15:00|13611.8|13610.3|13612|13611.1|13612.8|13611.7|13611.8|13610.3|166
1645158000000|2022-02-18 04:20:00|13612.1|13611.2|13611.4|13609.9|13612.4|13611.4|13610.7|13609.7|243
1645158300000|2022-02-18 04:25:00|13611.3|13609.8|13613|13611.5|13613.5|13612.1|13611.3|13609.8|333
1645158600000|2022-02-18 04:30:00|13612.9|13611.4|13611.6|13610.1|13613.2|13612.1|13611|13609.6|325
1645158900000|2022-02-18 04:35:00|13611.5|13610|13610.7|13609.2|13612.4|13611.2|13609.9|13608.7|238
1645159200000|2022-02-18 04:40:00|13610.8|13609.3|13611|13610.1|13611.4|13610.5|13609.6|13608.3|201
1645159500000|2022-02-18 04:45:00|13611.1|13610.2|13611.4|13610.5|13612.3|13611.1|13610.7|13609.5|270
1645159800000|2022-02-18 04:50:00|13611.3|13610.4|13613.6|13612.1|13613.8|13612.7|13611.2|13610.1|208
1645160100000|2022-02-18 04:55:00|13613.7|13612.2|13609.6|13608.1|13613.7|13612.5|13609.3|13607.8|215
1645160400000|2022-02-18 05:00:00|13609.5|13608|13610.5|13609|13610.7|13609.4|13609.2|13607.8|279
1645160700000|2022-02-18 05:05:00|13610.4|13608.9|13611.5|13610|13611.6|13610.4|13609.3|13608.4|146
1645161000000|2022-02-18 05:10:00|13611.6|13610.1|13609.5|13608|13612.5|13611.3|13609.2|13607.7|308
1645161300000|2022-02-18 05:15:00|13609.4|13607.9|13610.2|13609.3|13610.6|13609.6|13608.4|13606.9|275
1645161600000|2022-02-18 05:20:00|13610.3|13609.4|13607.3|13606.4|13610.4|13609.5|13606.9|13605.7|234
1645161900000|2022-02-18 05:25:00|13607.2|13606.3|13606.5|13605|13609.4|13608.2|13606.5|13605|385
1645162200000|2022-02-18 05:30:00|13606.6|13605.1|13606.2|13605.3|13607.7|13606.2|13605.6|13604.3|255
1645162500000|2022-02-18 05:35:00|13606.1|13605.2|13608.2|13606.7|13608.3|13607|13606.1|13605|262
1645162800000|2022-02-18 05:40:00|13608.3|13606.8|13609.9|13609|13610.3|13609.3|13607.3|13606.1|348
1645163100000|2022-02-18 05:45:00|13609.8|13608.9|13612.3|13610.8|13612.5|13611.3|13609.8|13608.9|296
1645163400000|2022-02-18 05:50:00|13612.4|13610.9|13611.1|13610.2|13612.6|13611.4|13611|13609.9|351
1645163700000|2022-02-18 05:55:00|13611|13610.1|13610.3|13608.8|13611.4|13610.4|13609.1|13607.8|388
1645164000000|2022-02-18 06:00:00|13610.4|13608.9|13609.9|13609|13610.6|13609.5|13606.9|13605.9|453
1645164300000|2022-02-18 06:05:00|13610|13609.1|13608.1|13607.2|13611.6|13610.6|13607.4|13606.5|367
1645164600000|2022-02-18 06:10:00|13608.2|13607.3|13610.3|13608.8|13611.6|13610.3|13608.1|13607|223
1645164900000|2022-02-18 06:15:00|13610.1|13608.6|13613.2|13612.3|13613.3|13612.4|13609.1|13608|250
1645165200000|2022-02-18 06:20:00|13613.5|13612|13616.6|13615.1|13616.6|13615.3|13613.4|13612|315
1645165500000|2022-02-18 06:25:00|13616.4|13614.9|13615.2|13613.7|13617.5|13616.3|13614.2|13613|393
1645165800000|2022-02-18 06:30:00|13614.9|13614|13614.3|13613.4|13616.4|13615.3|13613.9|13612.6|199
1645166100000|2022-02-18 06:35:00|13614.2|13613.3|13616.3|13615.4|13616.4|13615.5|13614.1|13612.8|356
1645166400000|2022-02-18 06:40:00|13616.5|13615.6|13618.6|13617.1|13618.8|13617.5|13615.9|13614.8|268
1645166700000|2022-02-18 06:45:00|13618.7|13617.2|13619.2|13618.3|13619.7|13618.4|13616.3|13615.1|264
1645167000000|2022-02-18 06:50:00|13618.8|13617.9|13617.9|13617|13618.8|13617.9|13616.2|13615.3|206
1645167300000|2022-02-18 06:55:00|13618.3|13616.8|13621.3|13616.4|13622.5|13619.2|13616.5|13610.5|578
1645167600000|2022-02-18 07:00:00|13621.4|13616.9|13615.4|13613.9|13621.4|13619.1|13614.1|13612.6|709
1645167900000|2022-02-18 07:05:00|13615.5|13614|13616.4|13615.5|13616.5|13615.6|13613.5|13612.5|474
1645168200000|2022-02-18 07:10:00|13616.5|13615.6|13620.3|13618.8|13621.8|13620.3|13616.3|13615.4|530
1645168500000|2022-02-18 07:15:00|13620.1|13618.6|13620.4|13619.5|13623.7|13622.4|13618.8|13617.5|479
1645168800000|2022-02-18 07:20:00|13620.5|13619.6|13622|13621.1|13623.1|13621.9|13617.9|13616.7|408
1645169100000|2022-02-18 07:25:00|13621.9|13621|13620|13619.1|13623.8|13622.7|13619.4|13618.5|415
1645169400000|2022-02-18 07:30:00|13619.9|13619|13626|13625.1|13627.5|13626|13619|13617.8|454
1645169700000|2022-02-18 07:35:00|13626.1|13625.2|13625.4|13624.5|13627.1|13625.9|13623.8|13622.9|434
1645170000000|2022-02-18 07:40:00|13625.5|13624.6|13626.2|13624.7|13626.6|13625.5|13622.1|13620.8|479
1645170300000|2022-02-18 07:45:00|13626.3|13624.8|13626|13625.1|13627.7|13626.4|13624.7|13623.7|510
1645170600000|2022-02-18 07:50:00|13625.9|13625|13621.3|13620.4|13626.1|13625|13621.1|13620.2|627
1645170900000|2022-02-18 07:55:00|13621.2|13620.3|13624.4|13622.9|13625.8|13624.3|13619.9|13618.8|616
1645171200000|2022-02-18 08:00:00|13624.2|13622.7|13632.1|13630.6|13632.1|13631|13619.4|13617.9|812
1645171500000|2022-02-18 08:05:00|13632|13630.5|13621.7|13620.2|13632.1|13630.6|13620.5|13619.3|915
1645171800000|2022-02-18 08:10:00|13621.8|13620.3|13627.4|13626.5|13630.5|13629.2|13621.7|13620.2|601
1645172100000|2022-02-18 08:15:00|13627.5|13626.6|13631.5|13630|13632.8|13631.7|13626|13625|683
1645172400000|2022-02-18 08:20:00|13631.6|13630.1|13629.2|13628.3|13632.9|13631.6|13627.7|13626.4|694
1645172700000|2022-02-18 08:25:00|13629.5|13628|13632.6|13631.1|13633.5|13632.5|13628.5|13627|553
1645173000000|2022-02-18 08:30:00|13632.7|13631.2|13640.3|13638.8|13640.3|13638.8|13632.2|13630.7|618
1645173300000|2022-02-18 08:35:00|13640.2|13638.7|13637.9|13636.4|13643.3|13641.9|13635.3|13634|748
1645173600000|2022-02-18 08:40:00|13638|13636.5|13637.6|13636.1|13643.7|13642.2|13635.3|13633.8|695
1645173900000|2022-02-18 08:45:00|13637.7|13636.2|13636.6|13635.1|13640|13639.1|13636.3|13634.8|682
1645174200000|2022-02-18 08:50:00|13636.4|13634.9|13635.4|13633.9|13639.7|13638.4|13630.7|13629.3|791
1645174500000|2022-02-18 08:55:00|13635.5|13634|13635.6|13634.7|13637.9|13636.7|13634.3|13633|751
1645174800000|2022-02-18 09:00:00|13635.7|13634.8|13626.4|13624.9|13637.6|13636.4|13626.1|13624.9|809
1645175100000|2022-02-18 09:05:00|13626.5|13625|13628.4|13627.5|13633.5|13632|13624.1|13623|687
1645175400000|2022-02-18 09:10:00|13628.5|13627.6|13625.6|13624.1|13629.7|13628.4|13623.8|13622.5|628
1645175700000|2022-02-18 09:15:00|13625.5|13624|13626.6|13625.7|13629.3|13628.4|13623.8|13622.6|736
1645176000000|2022-02-18 09:20:00|13626.5|13625.6|13624.6|13623.7|13627.8|13626.4|13623.3|13622.3|629
1645176300000|2022-02-18 09:25:00|13624.5|13623.6|13623.3|13622.4|13626|13624.6|13619.2|13618.1|867
1645176600000|2022-02-18 09:30:00|13623.9|13623.3|13627.7|13626.2|13628.3|13627.1|13622.6|13621.3|835
1645176900000|2022-02-18 09:35:00|13627.8|13626.3|13626.6|13625.1|13628.7|13627.3|13625.5|13624.6|702
1645177200000|2022-02-18 09:40:00|13626.5|13625|13625.2|13623.7|13626.6|13625.3|13622.3|13621.1|544
1645177500000|2022-02-18 09:45:00|13625.4|13623.9|13627.6|13626.1|13628.5|13627.4|13622.5|13621.6|608
1645177800000|2022-02-18 09:50:00|13627.8|13626.3|13626.5|13625|13629.6|13628.4|13626|13624.9|522
1645178100000|2022-02-18 09:55:00|13626.4|13624.9|13624.3|13622.8|13629.8|13628.8|13624.2|13622.8|720
1645178400000|2022-02-18 10:00:00|13624.4|13622.9|13626.3|13625.4|13629.6|13628.4|13622.3|13621.4|687
1645178700000|2022-02-18 10:05:00|13626.4|13625.5|13624.8|13623.3|13627.6|13626.6|13622.9|13621.7|664
1645179000000|2022-02-18 10:10:00|13624.7|13623.2|13618.4|13616.9|13624.8|13623.7|13617.7|13616.2|728
1645179300000|2022-02-18 10:15:00|13618.5|13617|13621.7|13620.2|13623.2|13622.3|13616.4|13615.5|808
1645179600000|2022-02-18 10:20:00|13621.6|13620.1|13618.6|13617.1|13624.6|13623.7|13618|13616.8|810
1645179900000|2022-02-18 10:25:00|13618.7|13617.2|13618.5|13617.6|13621.6|13620.6|13617.8|13616.8|701
1645180200000|2022-02-18 10:30:00|13618.6|13617.7|13618.6|13617.1|13620.7|13619.4|13618.1|13617|608
1645180500000|2022-02-18 10:35:00|13618.4|13617.5|13614.3|13613.4|13618.7|13617.5|13613.3|13612.2|643
1645180800000|2022-02-18 10:40:00|13614.2|13613.3|13617.6|13616.1|13618.4|13616.9|13613.6|13612.3|620
1645181100000|2022-02-18 10:45:00|13617.7|13616.2|13617.8|13616.9|13618.3|13617.4|13614.7|13613.4|608
1645181400000|2022-02-18 10:50:00|13617.6|13616.7|13615.1|13614.2|13617.9|13616.7|13613.4|13612.5|664
1645181700000|2022-02-18 10:55:00|13614.9|13614|13612.4|13611.5|13615.9|13615|13611.6|13610.7|669
1645182000000|2022-02-18 11:00:00|13612.3|13611.4|13614|13613.1|13614.4|13613.4|13611.3|13610.4|563
1645182300000|2022-02-18 11:05:00|13613.8|13612.9|13617.6|13616.7|13618.7|13617.8|13613|13612.1|697
1645182600000|2022-02-18 11:10:00|13617.7|13616.8|13612.7|13611.8|13618.2|13617.3|13611.5|13610.6|662
1645182900000|2022-02-18 11:15:00|13612.6|13611.7|13622.4|13621.5|13622.9|13621.5|13611.7|13610.8|626
1645183200000|2022-02-18 11:20:00|13622.5|13621.6|13616.1|13615.2|13622.9|13621.6|13615.9|13614.6|687
1645183500000|2022-02-18 11:25:00|13616.2|13615.3|13612.4|13611.5|13616.6|13615.5|13611.8|13610.9|647
1645183800000|2022-02-18 11:30:00|13612.6|13611.7|13617|13616.1|13618.1|13617.2|13612.6|13611.5|727
1645184100000|2022-02-18 11:35:00|13617.1|13616.2|13618.3|13617.4|13618.7|13617.8|13615.2|13614.1|615
1645184400000|2022-02-18 11:40:00|13618.2|13617.3|13621.2|13620.3|13621.4|13620.5|13616.5|13615.6|508
1645184700000|2022-02-18 11:45:00|13621|13620.1|13617.2|13615.7|13621.7|13620.4|13616.8|13615.7|518
1645185000000|2022-02-18 11:50:00|13617.1|13615.6|13618.2|13616.7|13620.1|13618.9|13614.2|13613.3|481
1645185300000|2022-02-18 11:55:00|13618.4|13616.9|13617.5|13616|13621.2|13619.8|13617.1|13615.9|489
1645185600000|2022-02-18 12:00:00|13617.6|13616.1|13619.8|13618.9|13620.2|13619.3|13615.4|13614.1|635
1645185900000|2022-02-18 12:05:00|13619.7|13618.8|13615.9|13614.4|13620.9|13619.9|13614.3|13613.1|619
1645186200000|2022-02-18 12:10:00|13615.6|13614.7|13616.2|13615.3|13616.8|13615.5|13614.4|13613.1|515
1645186500000|2022-02-18 12:15:00|13616.1|13615.2|13617.3|13616.4|13617.4|13616.5|13614.1|13613|377
1645186800000|2022-02-18 12:20:00|13617.4|13616.5|13616.2|13615.3|13617.5|13616.5|13615.2|13614.1|428
1645187100000|2022-02-18 12:25:00|13616.1|13615.2|13615.8|13614.9|13618.3|13617.4|13614.4|13613.5|439
1645187400000|2022-02-18 12:30:00|13615.9|13615|13619.9|13618.4|13620.5|13619.6|13615.1|13614.2|504
1645187700000|2022-02-18 12:35:00|13619.8|13618.3|13623.2|13622.3|13623.6|13622.4|13619.1|13618.2|469
1645188000000|2022-02-18 12:40:00|13623.1|13622.2|13623.1|13622.2|13624.6|13623.7|13622.3|13621.4|410
1645188300000|2022-02-18 12:45:00|13623.2|13622.3|13624.5|13623.6|13626.3|13625.4|13623.2|13622.3|469
1645188600000|2022-02-18 12:50:00|13624.6|13623.7|13620.1|13619.2|13624.7|13623.8|13619.9|13618.9|487
1645188900000|2022-02-18 12:55:00|13620.5|13619|13618.7|13617.8|13620.9|13619.6|13614.6|13613.7|684
1645189200000|2022-02-18 13:00:00|13618.6|13617.7|13615.6|13614.7|13618.9|13618|13614.1|13613.1|620
1645189500000|2022-02-18 13:05:00|13615.5|13614.6|13614.4|13612.9|13618.5|13617.4|13614.4|13612.9|765
1645189800000|2022-02-18 13:10:00|13614.5|13613|13609.5|13608.6|13615.1|13614|13609|13607.5|907
1645190100000|2022-02-18 13:15:00|13609.4|13608.5|13612.4|13611.5|13614.3|13613.4|13608|13606.5|806
1645190400000|2022-02-18 13:20:00|13612.7|13611.8|13612.3|13611.4|13615|13614.1|13612.1|13610.6|761
1645190700000|2022-02-18 13:25:00|13612.6|13611.1|13604.6|13603.1|13612.7|13611.2|13601.8|13600.3|809
1645191000000|2022-02-18 13:30:00|13604.7|13603.2|13611.9|13611|13612|13611.1|13602.9|13601.5|791
1645191300000|2022-02-18 13:35:00|13612|13611.1|13615.6|13614.7|13616.3|13615.3|13610.2|13609|742
1645191600000|2022-02-18 13:40:00|13616|13614.5|13617|13616.1|13618.9|13617.7|13615.5|13614.3|653
1645191900000|2022-02-18 13:45:00|13617.1|13616.2|13611.9|13611|13617.5|13616.4|13608.3|13607.2|739
1645192200000|2022-02-18 13:50:00|13611.8|13610.9|13611.5|13610.6|13612.4|13611.5|13609.6|13608.4|642
1645192500000|2022-02-18 13:55:00|13611.4|13610.5|13607.2|13605.7|13613|13612.1|13606.1|13605.2|828
1645192800000|2022-02-18 14:00:00|13607.1|13605.6|13605.9|13605|13610.9|13609.4|13602.4|13601.2|839
1645193100000|2022-02-18 14:05:00|13606|13605.1|13606.7|13605.2|13612.9|13611.4|13603.8|13602.9|871
1645193400000|2022-02-18 14:10:00|13606.8|13605.3|13597.4|13595.9|13607.7|13606.4|13596.1|13594.6|902
1645193700000|2022-02-18 14:15:00|13597.5|13596|13601.1|13599.6|13605|13604.1|13595.3|13594.4|817
1645194000000|2022-02-18 14:20:00|13601.2|13599.7|13607.3|13606.4|13608.6|13607.7|13598.1|13596.7|631
1645194300000|2022-02-18 14:25:00|13607.4|13606.5|13605.7|13604.2|13610.2|13609|13600.1|13598.6|806
1645194600000|2022-02-18 14:30:00|13605.8|13604.3|13597.2|13596.3|13605.8|13604.3|13597.1|13596.2|880
1645194900000|2022-02-18 14:35:00|13597.3|13596.4|13599.2|13598.3|13604.6|13603.4|13596.1|13595.2|984
1645195200000|2022-02-18 14:40:00|13599|13598.1|13595.2|13594.3|13600.2|13599.3|13593.6|13592.6|922
1645195500000|2022-02-18 14:45:00|13595.3|13594.4|13603.1|13602.2|13603.4|13602.3|13593.1|13592.1|790
1645195800000|2022-02-18 14:50:00|13603.2|13602.3|13606.9|13606|13608.7|13607.8|13603.2|13602.1|968
1645196100000|2022-02-18 14:55:00|13607|13606.1|13609.1|13607.6|13611.7|13610.2|13606|13604.7|793
1645196400000|2022-02-18 15:00:00|13609.2|13607.7|13609.1|13607.6|13609.3|13608.2|13600.5|13599|911
1645196700000|2022-02-18 15:05:00|13609.2|13607.7|13607.3|13606.4|13610.9|13609.9|13605.2|13603.9|797
1645197000000|2022-02-18 15:10:00|13608.1|13607.2|13605.5|13604|13613|13611.7|13603.6|13602.5|801
1645197300000|2022-02-18 15:15:00|13605.7|13604.2|13603|13602.1|13609.8|13608.5|13601.5|13600.5|901
1645197600000|2022-02-18 15:20:00|13602.6|13601.7|13598.7|13597.2|13604.1|13602.9|13596.7|13595.5|753
1645197900000|2022-02-18 15:25:00|13598.6|13597.1|13602.2|13601.3|13602.6|13601.3|13595.6|13594.7|642
1645198200000|2022-02-18 15:30:00|13602.3|13601.4|13600.1|13598.6|13602.4|13601.4|13596.9|13596|752
1645198500000|2022-02-18 15:35:00|13600.3|13598.8|13594.3|13593.4|13602.2|13601.3|13594.2|13592.9|557
1645198800000|2022-02-18 15:40:00|13594.2|13593.3|13588.4|13586.9|13594.6|13593.7|13587.7|13586.5|875
1645199100000|2022-02-18 15:45:00|13588.5|13587|13591.1|13589.6|13595|13593.7|13586.1|13585.2|1006
1645199400000|2022-02-18 15:50:00|13590.8|13589.3|13588.3|13586.8|13595.2|13593.7|13586.2|13585.3|1147
1645199700000|2022-02-18 15:55:00|13588.2|13586.7|13583.4|13582.5|13588.2|13586.7|13581.5|13580.2|1040
1645200000000|2022-02-18 16:00:00|13583.5|13582.6|13576.2|13575.3|13585.2|13584.3|13575.5|13574.2|1075
1645200300000|2022-02-18 16:05:00|13576.4|13575.5|13574.2|13573.3|13580.3|13579|13573.5|13572.6|990
1645200600000|2022-02-18 16:10:00|13574.3|13572.8|13582.6|13581.1|13582.8|13581.5|13574.1|13572.8|945
1645200900000|2022-02-18 16:15:00|13582.7|13581.2|13586.6|13585.1|13587.4|13586.2|13580.9|13579.9|900
1645201200000|2022-02-18 16:20:00|13586.5|13585|13591.8|13590.9|13593.7|13592.5|13586.3|13584.8|751
1645201500000|2022-02-18 16:25:00|13592|13591.1|13589.6|13588.7|13594.6|13593.6|13589.4|13588.5|781
1645201800000|2022-02-18 16:30:00|13589.5|13588.6|13585.1|13584.2|13590.3|13589|13582.9|13581.8|889
1645202100000|2022-02-18 16:35:00|13585|13584.1|13585.3|13583.8|13588.2|13587.3|13584|13582.9|684
1645202400000|2022-02-18 16:40:00|13585.2|13583.7|13588.7|13587.2|13588.7|13587.4|13583.4|13582.5|805
1645202700000|2022-02-18 16:45:00|13588.6|13587.1|13587.3|13586.4|13589|13588.1|13586.5|13585.4|723
1645203000000|2022-02-18 16:50:00|13587.2|13586.3|13584.6|13583.7|13587.6|13586.7|13581.8|13580.9|774
1645203300000|2022-02-18 16:55:00|13584.9|13584|13585.1|13584.2|13586.4|13585.3|13582.6|13581.7|665
1645203600000|2022-02-18 17:00:00|13585|13584.1|13585.2|13584.3|13587.3|13586.1|13583.1|13582.2|677
1645203900000|2022-02-18 17:05:00|13585.3|13584.4|13586.9|13586|13587.7|13586.5|13583.9|13583|640
1645204200000|2022-02-18 17:10:00|13587.1|13586.2|13586.4|13584.9|13587.8|13586.5|13585|13583.8|589
1645204500000|2022-02-18 17:15:00|13586.5|13585|13584.1|13583.2|13586.7|13585.5|13583.2|13582.1|800
1645204800000|2022-02-18 17:20:00|13584.4|13582.9|13584.1|13582.6|13586|13585.1|13583|13581.8|636
1645205100000|2022-02-18 17:25:00|13584.2|13582.7|13582.4|13581.5|13584.7|13583.7|13580.3|13579.4|568
1645205400000|2022-02-18 17:30:00|13582.3|13581.4|13579.8|13578.3|13583.9|13582.9|13576.9|13575.1|976
1645205700000|2022-02-18 17:35:00|13580.2|13578.7|13583.7|13582.2|13584.6|13583.3|13577.4|13576.5|804
1645206000000|2022-02-18 17:40:00|13583.6|13582.1|13582.4|13580.9|13590.5|13589.4|13582|13580.7|905
1645206300000|2022-02-18 17:45:00|13582.3|13580.8|13583.3|13582.4|13584.6|13583.3|13580.3|13579.4|660
1645206600000|2022-02-18 17:50:00|13583.4|13582.5|13581.4|13580.5|13584.8|13583.6|13581.2|13580.2|639
1645206900000|2022-02-18 17:55:00|13582.2|13580.7|13583.2|13582.3|13584.5|13583.2|13580.8|13579.7|586
1645207200000|2022-02-18 18:00:00|13583.6|13582.1|13586.5|13585|13586.8|13585.4|13582.9|13581.9|534
1645207500000|2022-02-18 18:05:00|13586.6|13585.1|13585.3|13584.4|13587|13585.5|13582.6|13581.3|538
1645207800000|2022-02-18 18:10:00|13585.4|13584.5|13587.7|13586.8|13588.7|13587.5|13584.4|13583.4|458
1645208100000|2022-02-18 18:15:00|13587.6|13586.7|13588.5|13587.6|13589|13588.1|13585.4|13584.3|486
1645208400000|2022-02-18 18:20:00|13588.7|13587.8|13594.4|13593.5|13595.4|13594.5|13588|13587|400
1645208700000|2022-02-18 18:25:00|13594.7|13593.2|13593.4|13591.9|13595.5|13594.3|13593.2|13591.8|303
1645209000000|2022-02-18 18:30:00|13593.3|13591.8|13595.5|13594|13595.6|13594.5|13592.2|13591|334
1645209300000|2022-02-18 18:35:00|13595.4|13593.9|13596.4|13594.9|13596.6|13595.5|13594.1|13592.8|388
1645209600000|2022-02-18 18:40:00|13596.3|13594.8|13596.4|13594.9|13596.8|13595.3|13593.6|13592.5|402
1645209900000|2022-02-18 18:45:00|13596.2|13594.7|13595.8|13594.9|13598.9|13597.6|13595.4|13594.3|383
1645210200000|2022-02-18 18:50:00|13595.7|13594.8|13600.8|13599.3|13600.9|13599.5|13595.4|13594.4|233
1645210500000|2022-02-18 18:55:00|13600.1|13599.2|13598.8|13597.9|13600.8|13599.6|13597.4|13595.9|460
1645210800000|2022-02-18 19:00:00|13598.9|13598|13599.8|13598.9|13600.1|13599.2|13598.3|13597.3|486
1645211100000|2022-02-18 19:05:00|13599.9|13599|13597.2|13596.3|13600.2|13599.3|13596.1|13595.2|414
1645211400000|2022-02-18 19:10:00|13597.3|13596.4|13596.1|13595.2|13598.4|13597.1|13595.5|13594.4|371
1645211700000|2022-02-18 19:15:00|13596.2|13595.3|13598.9|13598|13599.4|13598.2|13594.8|13593.9|384
1645212000000|2022-02-18 19:20:00|13599|13598.1|13600.3|13599.4|13600.8|13599.6|13598.3|13597.2|381
1645212300000|2022-02-18 19:25:00|13600.2|13599.3|13600|13599.1|13602.3|13601.3|13598.6|13597.5|491
1645212600000|2022-02-18 19:30:00|13599.9|13599|13602.1|13600.6|13604.4|13602.9|13599.9|13598.8|509
1645212900000|2022-02-18 19:35:00|13602|13600.5|13596.6|13595.7|13602.7|13601.3|13596.4|13595.5|568
1645213200000|2022-02-18 19:40:00|13596.7|13595.8|13597.9|13597|13598.5|13597.5|13595.4|13594.2|456
1645213500000|2022-02-18 19:45:00|13598|13597.1|13599.6|13598.7|13599.6|13598.7|13597.3|13596.4|337
1645213800000|2022-02-18 19:50:00|13599.7|13598.8|13603|13602.1|13603.1|13602.2|13599.7|13598.6|353
1645214100000|2022-02-18 19:55:00|13602.9|13602|13602.2|13601.3|13607|13605.8|13602.2|13601|503
1645214400000|2022-02-18 20:00:00|13602|13601.1|13600.1|13598.6|13605.6|13604.7|13600|13598.5|378
1645214700000|2022-02-18 20:05:00|13600.2|13598.7|13600.2|13598.7|13601.9|13601|13598.4|13597|498
1645215000000|2022-02-18 20:10:00|13600.3|13598.8|13599.5|13598.6|13602.7|13601.7|13598.5|13597.1|583
1645215300000|2022-02-18 20:15:00|13599.6|13598.7|13598.6|13597.1|13601.5|13600|13597.7|13596.2|550
1645215600000|2022-02-18 20:20:00|13598.7|13597.2|13601.2|13599.7|13602|13601.1|13598.4|13596.9|501
1645215900000|2022-02-18 20:25:00|13601.3|13599.8|13600.4|13598.9|13602.1|13601.2|13599.8|13598.9|587
1645216200000|2022-02-18 20:30:00|13600.2|13598.7|13597.1|13595.6|13600.4|13598.9|13595|13593.6|511
1645216500000|2022-02-18 20:35:00|13596.9|13595.4|13598.8|13597.3|13600.7|13599.2|13596.7|13595.2|364
1645216800000|2022-02-18 20:40:00|13598.9|13597.4|13600.7|13599.2|13601.9|13601|13598.8|13597.3|544
1645217100000|2022-02-18 20:45:00|13600.6|13599.1|13601.3|13599.8|13602.3|13601|13599.9|13598.4|675
1645217400000|2022-02-18 20:50:00|13600.7|13599.2|13597.5|13596|13601.6|13600.2|13596.1|13594.6|565
1645217700000|2022-02-18 20:55:00|13597.6|13596.1|13597.9|13596.4|13598.8|13597.3|13595.3|13594.1|537
1645218000000|2022-02-18 21:00:00|13597.8|13596.9|13601.7|13600.2|13601.9|13600.4|13597.8|13596.9|301
1645218300000|2022-02-18 21:05:00|13601.8|13600.3|13600|13598.5|13602|13600.5|13599.9|13598.4|182
1645218600000|2022-02-18 21:10:00|13599.9|13598.4|13599.1|13597.6|13600.6|13599.1|13597.7|13596.2|146
1645218900000|2022-02-18 21:15:00|13599.2|13597.7|13599.6|13598.1|13600.9|13599.4|13599.1|13597.6|237
1645219200000|2022-02-18 21:20:00|13599.7|13598.2|13600.5|13599|13600.8|13599.3|13599.4|13597.9|169
1645219500000|2022-02-18 21:25:00|13600.4|13598.9|13601.4|13599.9|13601.9|13600.4|13599.2|13597.7|157
1645219800000|2022-02-18 21:30:00|13601.2|13599.7|13602|13600.5|13604.9|13603.4|13601.2|13599.7|217
1645220100000|2022-02-18 21:35:00|13602.5|13601|13601.6|13600.1|13602.5|13601|13599.4|13597.9|296
1645220400000|2022-02-18 21:40:00|13601.7|13600.2|13600.9|13599.4|13602.2|13600.7|13600.3|13598.8|201
1645220700000|2022-02-18 21:45:00|13600.8|13599.3|13595.4|13593.9|13601|13599.5|13595.1|13592.5|336
1645221000000|2022-02-18 21:50:00|13595.5|13594|13594.4|13592.9|13597.4|13595.9|13593.6|13592.1|263
1645221300000|2022-02-18 21:55:00|13594.3|13592.8|13596.7|13585.7|13600.8|13594.7|13589.9|13578.9|289
1645390800000|2022-02-20 21:00:00|13603.1|13582.1|13600.3|13579.3|13603.1|13582.1|13598.6|13577.6|10
1645391100000|2022-02-20 21:05:00|13599.4|13578.4|13599.9|13578.9|13606|13585|13598.4|13577.4|43
1645391400000|2022-02-20 21:10:00|13600.5|13579.5|13605.9|13584.9|13605.9|13584.9|13597.8|13576.8|25
1645391700000|2022-02-20 21:15:00|13602|13581|13607.7|13586.7|13607.7|13586.7|13601.2|13580.2|21
1645392000000|2022-02-20 21:20:00|13602.5|13581.5|13601.2|13580.2|13607.7|13586.7|13601.2|13580.2|20
1645392300000|2022-02-20 21:25:00|13604.3|13583.3|13601.2|13581.1|13604.4|13583.4|13599.4|13578.4|26
1645392600000|2022-02-20 21:30:00|13604.3|13583.3|13601.6|13580.6|13607.7|13586.7|13600.5|13579.5|20
1645392900000|2022-02-20 21:35:00|13604.3|13583.3|13603.6|13582.6|13607.7|13586.7|13601.8|13580.8|17
1645393200000|2022-02-20 21:40:00|13607.7|13586.7|13604|13583|13607.7|13586.7|13603.6|13582.6|19
1645393500000|2022-02-20 21:45:00|13604.2|13583.2|13604|13583|13607.7|13586.7|13601.4|13580.4|8
1645393800000|2022-02-20 21:50:00|13607.7|13586.7|13607.7|13586.7|13607.7|13586.7|13597.6|13576.6|31
1645394100000|2022-02-20 21:55:00|13605.1|13584.1|13606.3|13585.3|13610.1|13589.1|13599.6|13578.6|41
1645394400000|2022-02-20 22:00:00|13609.4|13588.4|13598|13587|13609.4|13590.7|13592.3|13581.3|89
1645394700000|2022-02-20 22:05:00|13597.9|13586.9|13598.1|13587.1|13600.1|13589.1|13594.6|13583.6|135
1645395000000|2022-02-20 22:10:00|13600.5|13589.5|13598.4|13587.4|13600.5|13589.5|13596|13585|219
1645395300000|2022-02-20 22:15:00|13598.3|13587.3|13595.9|13584.9|13599.2|13588.2|13595.2|13584.2|130
1645395600000|2022-02-20 22:20:00|13596.8|13585.8|13601.4|13590.4|13605.8|13594.8|13595.7|13584.7|226
1645395900000|2022-02-20 22:25:00|13601.6|13590.6|13600.5|13589.5|13602.9|13593.1|13598.5|13588.7|217
1645396200000|2022-02-20 22:30:00|13599.8|13589.2|13600.7|13589.7|13602.2|13591.2|13598.3|13588.2|263
1645396500000|2022-02-20 22:35:00|13599.4|13589.8|13600.2|13590.8|13603.6|13592.6|13597.2|13588.4|249
1645396800000|2022-02-20 22:40:00|13600.6|13590.4|13600.3|13590.7|13605.4|13594.4|13598.5|13588.5|292
1645397100000|2022-02-20 22:45:00|13602.3|13591.3|13596|13588.4|13602.3|13591.3|13594.6|13586.2|220
1645397400000|2022-02-20 22:50:00|13596.1|13588.1|13597.5|13588.9|13600.2|13590.2|13593.8|13587.5|170
1645397700000|2022-02-20 22:55:00|13597.2|13589.6|13597.3|13589.5|13601.1|13590.6|13595.4|13588.4|190
1645398000000|2022-02-20 23:00:00|13596.9|13589.4|13594.8|13589.7|13604.7|13593.7|13592.3|13584.1|1061
1645398300000|2022-02-20 23:05:00|13595.2|13589|13594.7|13592.5|13595.5|13592.8|13592|13589|464
1645398600000|2022-02-20 23:10:00|13595.1|13592.3|13595.3|13593.8|13596|13594|13593|13591|744
1645398900000|2022-02-20 23:15:00|13595.4|13593.9|13598.2|13596.7|13598.6|13596.9|13595.3|13593.7|324
1645399200000|2022-02-20 23:20:00|13598.3|13596.8|13596.6|13594.3|13598.8|13596.9|13595.9|13594|308
1645399500000|2022-02-20 23:25:00|13596.5|13594.1|13588.7|13587.2|13596.7|13595|13588.6|13587.1|581
1645399800000|2022-02-20 23:30:00|13588.8|13587.3|13590.5|13589|13591.2|13589.3|13588.3|13586.8|430
1645400100000|2022-02-20 23:35:00|13590.3|13588.8|13591.5|13590|13592.3|13590.5|13589.8|13588.3|375
1645400400000|2022-02-20 23:40:00|13591.4|13589.9|13593.2|13591.7|13593.2|13591.7|13589.6|13588.1|484
1645400700000|2022-02-20 23:45:00|13593.1|13591.6|13594.2|13592.7|13594.6|13593.1|13592.7|13591.2|192
1645401000000|2022-02-20 23:50:00|13594.1|13592.6|13594|13592.5|13595.8|13594.3|13593.5|13592|206
1645401300000|2022-02-20 23:55:00|13594.1|13592.6|13592.1|13590.6|13594.3|13592.8|13591.7|13590.2|218
1645401600000|2022-02-21 00:00:00|13592|13590.5|13591.5|13590|13592.4|13590.9|13586.5|13585|424
1645401900000|2022-02-21 00:05:00|13591.4|13589.9|13590.8|13589.3|13592.6|13591.1|13590.8|13589.3|252
1645402200000|2022-02-21 00:10:00|13590.9|13589.4|13593.7|13592.2|13594|13592.9|13590.8|13589.3|202
1645402500000|2022-02-21 00:15:00|13593.6|13592.1|13595.3|13593.8|13595.3|13593.8|13593.3|13592.1|252
1645402800000|2022-02-21 00:20:00|13595.2|13593.7|13593.6|13592.1|13595.7|13594.2|13593.3|13591.8|240
1645403100000|2022-02-21 00:25:00|13593.5|13592|13592.2|13590.7|13594.4|13593.1|13591.1|13589.8|195
1645403400000|2022-02-21 00:30:00|13592.3|13590.8|13594.9|13593.4|13595.3|13593.8|13591.7|13590.4|213
1645403700000|2022-02-21 00:35:00|13594.6|13593.1|13594.7|13593.2|13595.4|13594.1|13593.9|13592.7|178
1645404000000|2022-02-21 00:40:00|13595.3|13593.8|13595.7|13594.2|13597|13595.5|13594.9|13593.7|176
1645404300000|2022-02-21 00:45:00|13595.8|13594.3|13595.6|13594.1|13596|13594.5|13594.9|13593.4|193
1645404600000|2022-02-21 00:50:00|13595.7|13594.2|13606.7|13605.2|13607.1|13605.6|13595.7|13594.2|600
1645404900000|2022-02-21 00:55:00|13607|13605.5|13601.7|13600.8|13607.4|13605.9|13600.6|13599.3|995
1645405200000|2022-02-21 01:00:00|13601.8|13600.9|13601.3|13599.8|13604.2|13602.7|13600|13598.2|782
1645405500000|2022-02-21 01:05:00|13601.4|13599.9|13604.1|13602.6|13604.2|13603|13600.8|13599.5|702
1645405800000|2022-02-21 01:10:00|13604.2|13602.7|13603.1|13601.6|13606|13604.5|13602.5|13601|583
1645406100000|2022-02-21 01:15:00|13603.2|13601.7|13604|13602.5|13604.6|13603.1|13600.6|13599.1|604
1645406400000|2022-02-21 01:20:00|13603.9|13602.4|13604.4|13602.9|13604.9|13603.4|13602.1|13600.9|547
1645406700000|2022-02-21 01:25:00|13604.5|13603|13604|13602.5|13605.1|13603.6|13603.3|13601.8|323
1645407000000|2022-02-21 01:30:00|13603.7|13602.2|13606.8|13605.9|13607.4|13605.9|13602.3|13600.9|579
1645407300000|2022-02-21 01:35:00|13606.9|13605.4|13611|13609.5|13611.5|13610|13605.3|13603.9|609
1645407600000|2022-02-21 01:40:00|13611.1|13609.6|13611.5|13610|13612.4|13611.1|13609.3|13607.8|638
1645407900000|2022-02-21 01:45:00|13611.6|13610.1|13616.5|13615|13617.5|13616.2|13611.6|13610.1|684
1645408200000|2022-02-21 01:50:00|13616.4|13614.9|13616.4|13614.9|13617.4|13615.9|13614.8|13613.7|530
1645408500000|2022-02-21 01:55:00|13616.3|13614.8|13614.2|13612.7|13616.7|13615.2|13612.6|13611.5|660
1645408800000|2022-02-21 02:00:00|13614.3|13612.8|13614.3|13613.4|13615.5|13614.1|13613.3|13611.8|399
1645409100000|2022-02-21 02:05:00|13614.2|13613.3|13614.1|13612.6|13615.4|13614.2|13612.9|13611.4|428
1645409400000|2022-02-21 02:10:00|13614.2|13612.7|13616.2|13614.7|13616.9|13615.8|13613.9|13612.6|450
1645409700000|2022-02-21 02:15:00|13616.3|13614.8|13615.3|13613.8|13616.5|13615.5|13614.1|13613.2|302
1645410000000|2022-02-21 02:20:00|13615.4|13613.9|13615.3|13613.8|13616.4|13615|13614.3|13613|366
1645410300000|2022-02-21 02:25:00|13615.2|13613.7|13614.8|13613.3|13616.2|13615|13614|13613|289
1645410600000|2022-02-21 02:30:00|13615|13613.5|13617.1|13615.6|13617.4|13616.1|13613.9|13612.7|395
1645410900000|2022-02-21 02:35:00|13617.2|13615.7|13616.3|13614.8|13618.3|13616.8|13615.7|13614.2|380
1645411200000|2022-02-21 02:40:00|13616.2|13614.7|13615.7|13614.2|13616.3|13615|13614.8|13613.3|271
1645411500000|2022-02-21 02:45:00|13615.6|13614.1|13617.3|13615.8|13617.8|13616.3|13614.7|13613.5|306
1645411800000|2022-02-21 02:50:00|13616.8|13615.9|13616.1|13614.6|13617.3|13616.2|13615|13613.5|373
1645412100000|2022-02-21 02:55:00|13616.2|13614.7|13617.7|13616.2|13618.2|13616.9|13615.4|13613.9|308
1645412400000|2022-02-21 03:00:00|13617.6|13616.1|13620.4|13618.9|13620.4|13618.9|13617.3|13615.8|278
1645412700000|2022-02-21 03:05:00|13620.5|13619|13620.6|13619.1|13621.2|13619.7|13620|13618.5|255
1645413000000|2022-02-21 03:10:00|13620.5|13619|13618.7|13617.2|13620.7|13619.5|13618.4|13617|265
1645413300000|2022-02-21 03:15:00|13619|13617.5|13620.2|13618.7|13620.5|13619|13619|13617.5|228
1645413600000|2022-02-21 03:20:00|13620.1|13618.6|13622.1|13620.6|13622.2|13620.7|13619.1|13618.2|240
1645413900000|2022-02-21 03:25:00|13622.2|13620.7|13623.1|13622.2|13624.4|13623.2|13620.4|13618.9|440
1645414200000|2022-02-21 03:30:00|13623|13622.1|13621|13620.1|13623.4|13622.5|13620.2|13619|331
1645414500000|2022-02-21 03:35:00|13621.1|13620.2|13622|13621.1|13623|13622.1|13620.9|13619.9|282
1645414800000|2022-02-21 03:40:00|13621.9|13621|13620.2|13619.3|13622.5|13621.4|13620|13618.8|290
1645415100000|2022-02-21 03:45:00|13620.4|13619.5|13620.1|13618.6|13621.3|13620.1|13618.9|13617.6|454
1645415400000|2022-02-21 03:50:00|13620.2|13618.7|13619.9|13619|13621.3|13620.1|13619.8|13618.6|268
1645415700000|2022-02-21 03:55:00|13620|13619.1|13620|13619.1|13621.9|13620.5|13619.8|13618.7|250
1645416000000|2022-02-21 04:00:00|13619.9|13619|13618.8|13617.9|13619.9|13619|13617.9|13617|203
1645416300000|2022-02-21 04:05:00|13618.9|13618|13618|13617.1|13620.8|13619.9|13618|13616.7|216
1645416600000|2022-02-21 04:10:00|13617.9|13617|13617.9|13617|13619.1|13617.9|13617.6|13616.7|137
1645416900000|2022-02-21 04:15:00|13618|13617.1|13619|13618.1|13619.7|13618.5|13617.8|13616.6|214
1645417200000|2022-02-21 04:20:00|13618.9|13618|13618.2|13616.7|13619.1|13618.1|13617.8|13616.7|188
1645417500000|2022-02-21 04:25:00|13617.9|13617|13617.2|13615.7|13617.9|13617|13615.7|13614.8|177
1645417800000|2022-02-21 04:30:00|13617.3|13615.8|13617.3|13615.8|13618.4|13617.3|13616.6|13615.4|254
1645418100000|2022-02-21 04:35:00|13617.2|13615.7|13617.9|13617|13618.1|13617.2|13616.7|13615.3|215
1645418400000|2022-02-21 04:40:00|13618|13617.1|13619.3|13617.8|13619.6|13618.1|13617.8|13616.6|201
1645418700000|2022-02-21 04:45:00|13619.2|13617.7|13618.3|13616.8|13619.5|13618|13617.4|13615.9|181
1645419000000|2022-02-21 04:50:00|13618.4|13616.9|13618.8|13617.3|13619.4|13618|13617.8|13616.4|170
1645419300000|2022-02-21 04:55:00|13618.7|13617.2|13620.3|13618.8|13621.2|13619.9|13618.7|13617.2|320
1645419600000|2022-02-21 05:00:00|13620.2|13618.7|13624.2|13622.7|13625|13623.9|13620.1|13618.6|387
1645419900000|2022-02-21 05:05:00|13623.9|13622.4|13621.6|13620.1|13624.1|13622.6|13621.1|13620|338
1645420200000|2022-02-21 05:10:00|13621.5|13620|13622.8|13621.9|13623|13622.1|13621.4|13620|240
1645420500000|2022-02-21 05:15:00|13622.7|13621.8|13623.9|13623|13624.3|13623.2|13622.1|13620.9|184
1645420800000|2022-02-21 05:20:00|13623.8|13622.9|13623|13622.1|13624.4|13623.1|13622.6|13621.3|236
1645421100000|2022-02-21 05:25:00|13623.1|13622.2|13623.1|13622.2|13624|13623.1|13622.8|13621.8|222
1645421400000|2022-02-21 05:30:00|13623|13622.1|13624.1|13622.6|13625.3|13624.2|13622.7|13621.8|310
1645421700000|2022-02-21 05:35:00|13624.2|13622.7|13620.1|13618.6|13624.2|13622.7|13619.3|13618.2|385
1645422000000|2022-02-21 05:40:00|13620.2|13618.7|13619.1|13617.6|13620.4|13618.9|13618.7|13617.4|273
1645422300000|2022-02-21 05:45:00|13619|13617.5|13618.4|13617.5|13619.8|13618.9|13618.4|13617.1|270
1645422600000|2022-02-21 05:50:00|13618.3|13617.4|13620.8|13619.9|13621.1|13620|13618.3|13617.4|275
1645422900000|2022-02-21 05:55:00|13620.7|13619.8|13619.6|13618.7|13621.2|13620|13618.7|13617.6|299
1645423200000|2022-02-21 06:00:00|13619|13618.1|13620.7|13619.2|13621.1|13620|13618.7|13617.5|332
1645423500000|2022-02-21 06:05:00|13620.6|13619.1|13620.4|13619.5|13621.2|13620.2|13619.6|13618.3|316
1645423800000|2022-02-21 06:10:00|13620.3|13619.4|13621|13619.5|13622.4|13621.1|13619.7|13618.4|363
1645424100000|2022-02-21 06:15:00|13621.1|13619.6|13620.6|13619.1|13622|13621|13620.4|13619|366
1645424400000|2022-02-21 06:20:00|13620.7|13619.2|13618.8|13617.9|13620.8|13619.3|13618.8|13617.6|227
1645424700000|2022-02-21 06:25:00|13618.7|13617.8|13620.5|13619.6|13622.3|13621.4|13618.7|13617.8|348
1645425000000|2022-02-21 06:30:00|13620.6|13619.7|13620|13618.5|13621.3|13620|13619.6|13618.4|194
1645425300000|2022-02-21 06:35:00|13619.6|13618.7|13623.2|13621.7|13623.2|13622.2|13619.5|13618.2|259
1645425600000|2022-02-21 06:40:00|13623.3|13621.8|13625.2|13623.7|13627.1|13625.6|13622.8|13621.5|272
1645425900000|2022-02-21 06:45:00|13625.3|13623.8|13624.9|13623.4|13626.1|13624.9|13624|13622.8|356
1645426200000|2022-02-21 06:50:00|13625|13623.5|13626.1|13624.6|13626.3|13625.1|13623.3|13621.8|382
1645426500000|2022-02-21 06:55:00|13626.2|13624.7|13626.5|13625|13627.8|13626.8|13625.3|13623.9|397
1645426800000|2022-02-21 07:00:00|13626.4|13624.9|13628.4|13626.9|13629.7|13628.6|13625.4|13623.9|515
1645427100000|2022-02-21 07:05:00|13628.5|13627|13628.8|13627.3|13629.3|13628.1|13626.4|13624.9|378
1645427400000|2022-02-21 07:10:00|13629|13627.5|13628|13627.1|13631.7|13630.5|13627.5|13626.4|424
1645427700000|2022-02-21 07:15:00|13628.2|13627.3|13627.9|13626.4|13630.7|13629.3|13625.9|13624.8|394
1645428000000|2022-02-21 07:20:00|13627.8|13626.3|13627.9|13627|13629.6|13628.2|13626.7|13625.4|407
1645428300000|2022-02-21 07:25:00|13627.6|13626.7|13629.2|13628.3|13630.5|13629.6|13627.1|13625.9|340
1645428600000|2022-02-21 07:30:00|13629.1|13628.2|13628.9|13627.4|13632.1|13631.2|13628.1|13626.9|445
1645428900000|2022-02-21 07:35:00|13628.6|13627.7|13626.8|13625.9|13630.8|13629.9|13626.2|13625.3|434
1645429200000|2022-02-21 07:40:00|13626.9|13626|13629.7|13628.8|13631.2|13630|13626.8|13625.9|484
1645429500000|2022-02-21 07:45:00|13629.8|13628.9|13630.4|13628.9|13632.2|13631|13628.3|13626.8|306
1645429800000|2022-02-21 07:50:00|13630.1|13629.2|13629.4|13627.9|13633.2|13631.9|13629.2|13627.7|321
1645430100000|2022-02-21 07:55:00|13629.1|13627.6|13629.2|13627.7|13632.4|13631.1|13628.7|13627.3|582
1645430400000|2022-02-21 08:00:00|13629.3|13627.8|13625.8|13624.9|13629.3|13627.8|13624.3|13622.8|638
1645430700000|2022-02-21 08:05:00|13625.9|13625|13632.2|13630.7|13633|13631.5|13625.8|13624.8|619
1645431000000|2022-02-21 08:10:00|13632.1|13630.6|13632.3|13630.8|13634.1|13633|13630|13628.7|570
1645431300000|2022-02-21 08:15:00|13632.9|13631.4|13632|13630.5|13639.5|13638|13630.2|13628.8|897
1645431600000|2022-02-21 08:20:00|13632.2|13630.7|13632.2|13631.3|13633.5|13632|13630|13628.5|544
1645431900000|2022-02-21 08:25:00|13632.1|13631.2|13629.8|13628.3|13633|13631.9|13629.4|13627.9|481
1645432200000|2022-02-21 08:30:00|13629.9|13628.4|13634|13633.1|13634.7|13633.5|13626.8|13625.3|621
1645432500000|2022-02-21 08:35:00|13633.9|13633|13637.3|13635.8|13638.3|13636.8|13627|13625.5|1306
1645432800000|2022-02-21 08:40:00|13637.4|13636.5|13632.9|13632|13637.4|13636.5|13632.1|13630.6|847
1645433100000|2022-02-21 08:45:00|13633|13632.1|13636|13634.5|13637.7|13636.2|13632.4|13630.9|601
1645433400000|2022-02-21 08:50:00|13635.9|13634.4|13634|13633.1|13637.3|13636.1|13633.1|13631.6|556
1645433700000|2022-02-21 08:55:00|13634.1|13633.2|13635.2|13634.3|13638.2|13637|13632.3|13631.2|604
1645434000000|2022-02-21 09:00:00|13634.3|13633.4|13630.8|13629.3|13638.7|13637.2|13630|13628.7|799
1645434300000|2022-02-21 09:05:00|13630.9|13629.4|13633.4|13631.9|13637.3|13636.4|13629.8|13628.6|759
1645434600000|2022-02-21 09:10:00|13633.5|13632|13633.3|13631.8|13634.5|13633.1|13632|13630.5|600
1645434900000|2022-02-21 09:15:00|13633.2|13631.7|13633.2|13631.7|13633.5|13632.5|13630.5|13629.6|678
1645435200000|2022-02-21 09:20:00|13633.1|13631.6|13631.2|13630.3|13634.1|13632.9|13629.8|13628.5|582
1645435500000|2022-02-21 09:25:00|13631.1|13630.2|13633.9|13632.4|13634.3|13632.7|13631.1|13630.2|603
1645435800000|2022-02-21 09:30:00|13636.3|13632.5|13636.2|13634.7|13638.1|13636.6|13634.1|13632.5|603
1645436100000|2022-02-21 09:35:00|13636.3|13634.8|13634|13632.5|13636.4|13635.2|13633.8|13632.5|507
1645436400000|2022-02-21 09:40:00|13634.1|13632.6|13632.8|13631.9|13634.8|13633.9|13631.9|13631|401
1645436700000|2022-02-21 09:45:00|13632.7|13631.8|13634.4|13633.5|13634.7|13633.5|13631.1|13629.6|440
1645437000000|2022-02-21 09:50:00|13634.3|13633.4|13633.5|13632.6|13635.2|13634|13632.5|13631.6|444
1645437300000|2022-02-21 09:55:00|13633.7|13632.8|13636.7|13635.2|13636.9|13635.9|13631.8|13630.4|603
1645437600000|2022-02-21 10:00:00|13636.8|13635.3|13634.5|13633|13636.8|13635.6|13633.5|13632.5|560
1645437900000|2022-02-21 10:05:00|13634.6|13633.1|13633.2|13631.7|13636.9|13635.6|13632.4|13631.4|560
1645438200000|2022-02-21 10:10:00|13633.1|13631.6|13635.3|13633.8|13636.4|13634.9|13631.6|13630.7|516
1645438500000|2022-02-21 10:15:00|13635.4|13633.9|13638.5|13637|13638.5|13637.3|13633.7|13632.2|501
1645438800000|2022-02-21 10:20:00|13638.4|13636.9|13636.9|13636|13639.2|13638.3|13636.5|13635.4|485
1645439100000|2022-02-21 10:25:00|13636.8|13635.9|13628.2|13626.7|13637.1|13636.2|13628.1|13626.6|452
1645439400000|2022-02-21 10:30:00|13628.1|13626.6|13631.2|13629.7|13633.3|13631.9|13628.1|13626.6|524
1645439700000|2022-02-21 10:35:00|13631.1|13629.6|13630.2|13628.7|13633.9|13633|13629.5|13628.2|357
1645440000000|2022-02-21 10:40:00|13630.3|13628.8|13634.4|13632.9|13634.6|13633.1|13630.2|13628.7|341
1645440300000|2022-02-21 10:45:00|13634.3|13632.8|13632.1|13631.2|13634.4|13632.9|13630.9|13629.4|431
1645440600000|2022-02-21 10:50:00|13632|13631.1|13629.3|13628.4|13632.6|13631.3|13626.9|13625.8|526
1645440900000|2022-02-21 10:55:00|13629.2|13628.3|13631.1|13629.6|13632.5|13631.1|13628.7|13627.5|655
1645441200000|2022-02-21 11:00:00|13631.2|13629.7|13633.2|13631.7|13633.5|13632.6|13628.7|13627.6|673
1645441500000|2022-02-21 11:05:00|13633.1|13631.6|13631.4|13629.9|13634.3|13633.3|13630.8|13629.5|561
1645441800000|2022-02-21 11:10:00|13631.2|13629.7|13628.3|13627.4|13633.4|13632.1|13628|13626.7|601
1645442100000|2022-02-21 11:15:00|13628.4|13627.5|13627|13626.1|13630.5|13629.3|13626.1|13624.6|826
1645442400000|2022-02-21 11:20:00|13626.8|13625.9|13624.2|13622.7|13627.6|13626.5|13623.3|13622.4|619
1645442700000|2022-02-21 11:25:00|13624.1|13622.6|13620|13619.1|13624.5|13623.4|13618.8|13617.7|515
1645443000000|2022-02-21 11:30:00|13620.1|13619.2|13618.2|13617.3|13622.5|13621.1|13618.1|13616.7|592
1645443300000|2022-02-21 11:35:00|13618.3|13617.4|13615.9|13615|13620.4|13619|13615.6|13614.4|748
1645443600000|2022-02-21 11:40:00|13615.8|13614.9|13613.6|13612.1|13616|13614.9|13612.2|13610.7|672
1645443900000|2022-02-21 11:45:00|13613.7|13612.2|13612.3|13610.8|13615.6|13614.1|13611.5|13610.2|731
1645444200000|2022-02-21 11:50:00|13612.4|13610.9|13614.7|13613.2|13617.8|13616.3|13611|13609.9|685
1645444500000|2022-02-21 11:55:00|13614.6|13613.1|13620.1|13618.6|13620.4|13619.4|13614.6|13613.1|703
1645444800000|2022-02-21 12:00:00|13620.2|13618.7|13616.4|13615.5|13620.5|13619.5|13615.4|13614.4|755
1645445100000|2022-02-21 12:05:00|13616.5|13615.6|13614.8|13613.9|13616.8|13615.7|13613|13612.1|537
1645445400000|2022-02-21 12:10:00|13614.7|13613.8|13615.5|13614|13617.4|13616.5|13612.7|13611.5|511
1645445700000|2022-02-21 12:15:00|13615.4|13614.6|13615.9|13614.4|13617.7|13616.7|13614.7|13613.7|457
1645446000000|2022-02-21 12:20:00|13616|13614.5|13619.3|13617.8|13619.3|13617.8|13615.1|13613.8|381
1645446300000|2022-02-21 12:25:00|13619.5|13618|13616.9|13616|13623.6|13622.3|13616.8|13615.6|488
1645446600000|2022-02-21 12:30:00|13617|13616.1|13617.5|13616.6|13618.3|13617.1|13615|13613.8|598
1645446900000|2022-02-21 12:35:00|13617.7|13616.8|13616|13615.1|13619.4|13618.3|13615.2|13614.3|531
1645447200000|2022-02-21 12:40:00|13616.2|13614.7|13611.4|13610.5|13617.7|13616.6|13609|13607.5|674
1645447500000|2022-02-21 12:45:00|13611|13610.1|13608.2|13606.7|13612.4|13611.4|13607.2|13605.7|910
1645447800000|2022-02-21 12:50:00|13608.3|13606.8|13617.1|13616.2|13618|13616.8|13608.1|13606.6|755
1645448100000|2022-02-21 12:55:00|13617.2|13616.3|13615.4|13613.9|13617.5|13616.3|13613.4|13611.9|868
1645448400000|2022-02-21 13:00:00|13615.1|13613.6|13615.1|13613.6|13616.2|13614.9|13611.7|13610.3|704
1645448700000|2022-02-21 13:05:00|13615.2|13613.7|13612.9|13611.4|13615.2|13613.7|13612.7|13611.4|545
1645449000000|2022-02-21 13:10:00|13613|13611.5|13611.9|13610.4|13614.3|13613.2|13610.8|13609.4|560
1645449300000|2022-02-21 13:15:00|13612|13610.5|13603.4|13601.9|13612.2|13611|13603.1|13601.9|803
1645449600000|2022-02-21 13:20:00|13603.5|13602|13601.8|13600.3|13607|13605.9|13600|13598.9|952
1645449900000|2022-02-21 13:25:00|13601.9|13600.4|13604|13603.1|13606.1|13605|13601.5|13600.3|779
1645450200000|2022-02-21 13:30:00|13603.9|13603|13607.6|13606.1|13608.5|13607.4|13602.8|13601.3|785
1645450500000|2022-02-21 13:35:00|13607.5|13606|13605.9|13605|13609.8|13608.9|13604.7|13603.4|836
1645450800000|2022-02-21 13:40:00|13605.6|13604.7|13603.7|13602.8|13606.5|13605.3|13603|13601.9|659
1645451100000|2022-02-21 13:45:00|13603.6|13602.7|13604.6|13603.7|13606.6|13605.5|13603.2|13602.3|592
1645451400000|2022-02-21 13:50:00|13604.5|13603.6|13603.8|13602.9|13605.8|13604.8|13602.2|13601.3|586
1645451700000|2022-02-21 13:55:00|13603.7|13602.8|13605.3|13603.8|13617|13615.5|13594.4|13592.8|1585
1645452000000|2022-02-21 14:00:00|13605.2|13603.7|13601.7|13600.2|13605.5|13604.5|13600|13598.7|1231
1645452300000|2022-02-21 14:05:00|13601.8|13600.3|13603.3|13602.4|13607.3|13606|13601.5|13600|981
1645452600000|2022-02-21 14:10:00|13603.2|13602.3|13610.2|13608.7|13611.1|13609.6|13601.8|13600.7|970
1645452900000|2022-02-21 14:15:00|13610.3|13609.3|13614.4|13612.9|13618.3|13617.1|13610|13608.7|820
1645453200000|2022-02-21 14:20:00|13614.1|13612.6|13612.1|13610.6|13617.3|13616.1|13611|13609.8|949
1645453500000|2022-02-21 14:25:00|13612|13610.5|13610.5|13609|13615.2|13613.7|13609.7|13608.6|718
1645453800000|2022-02-21 14:30:00|13610.4|13608.9|13613.4|13611.9|13615.4|13614.4|13610.2|13608.8|781
1645454100000|2022-02-21 14:35:00|13613.2|13611.7|13610.2|13608.7|13613.9|13612.9|13609.7|13608.6|702
1645454400000|2022-02-21 14:40:00|13610.3|13608.8|13612.2|13611.3|13612.3|13611.4|13608.8|13607.5|806
1645454700000|2022-02-21 14:45:00|13612.1|13611.2|13611.1|13609.6|13613.3|13612.2|13606.9|13606|793
1645455000000|2022-02-21 14:50:00|13610.7|13609.8|13613|13611.5|13614.2|13613.2|13610.1|13609|794
1645455300000|2022-02-21 14:55:00|13612.9|13611.4|13606.8|13605.9|13613.3|13612.1|13606.6|13605.1|709
1645455600000|2022-02-21 15:00:00|13607|13605.5|13610.5|13609.6|13611.8|13610.3|13605.2|13604.3|684
1645455900000|2022-02-21 15:05:00|13610.4|13609.5|13613.2|13611.7|13615.7|13614.5|13609.6|13608.3|937
1645456200000|2022-02-21 15:10:00|13613.1|13611.6|13611.7|13610.2|13614|13612.7|13610.6|13609.3|976
1645456500000|2022-02-21 15:15:00|13611.6|13610.1|13616.4|13614.9|13617.5|13616.2|13611.6|13610.1|896
1645456800000|2022-02-21 15:20:00|13615.8|13614.3|13609.4|13607.9|13616.6|13615.1|13609.1|13607.6|698
1645457100000|2022-02-21 15:25:00|13608.8|13607.3|13610.2|13608.7|13612.2|13610.7|13605.6|13604.1|682
1645457400000|2022-02-21 15:30:00|13610.1|13608.6|13613.4|13611.9|13614.4|13613|13609.1|13607.6|629
1645457700000|2022-02-21 15:35:00|13613.5|13612|13613.5|13612|13614.7|13613.3|13610.1|13608.6|562
1645458000000|2022-02-21 15:40:00|13613.6|13612.1|13615.6|13614.1|13616.5|13615|13611.1|13609.6|582
1645458300000|2022-02-21 15:45:00|13615.5|13614|13613|13611.5|13617.9|13616.7|13612.9|13611.4|702
1645458600000|2022-02-21 15:50:00|13613.1|13611.6|13611.4|13609.9|13615.5|13614|13610.1|13608.6|851
1645458900000|2022-02-21 15:55:00|13611.5|13610|13608.1|13606.6|13615.3|13613.8|13606.1|13605.2|957
1645459200000|2022-02-21 16:00:00|13608|13606.5|13611.2|13609.7|13611.6|13610.1|13605.7|13604.2|829
1645459500000|2022-02-21 16:05:00|13610.6|13609.1|13613.4|13611.9|13613.4|13611.9|13609.5|13608|317
1645459800000|2022-02-21 16:10:00|13613.3|13611.8|13613.3|13611.8|13615.7|13614.2|13612.4|13610.9|478
1645460100000|2022-02-21 16:15:00|13613.4|13611.9|13610.3|13608.8|13615|13613.8|13608.5|13607|620
1645460400000|2022-02-21 16:20:00|13610.1|13608.6|13610.2|13608.7|13610.4|13609|13607.7|13606.4|525
1645460700000|2022-02-21 16:25:00|13610.1|13608.6|13609.4|13607.9|13611.6|13610.2|13608.1|13606.8|556
1645461000000|2022-02-21 16:30:00|13609.5|13608|13610.1|13608.6|13610.6|13609.2|13609.1|13607.7|632
1645461300000|2022-02-21 16:35:00|13610.3|13608.8|13608.6|13607.1|13611.3|13609.9|13608.1|13606.6|413
1645461600000|2022-02-21 16:40:00|13608.5|13607|13610.5|13609|13611.3|13609.8|13607.2|13605.7|396
1645461900000|2022-02-21 16:45:00|13610.3|13608.8|13611.7|13610.2|13613|13611.5|13608.4|13606.9|546
1645462200000|2022-02-21 16:50:00|13611.6|13610.1|13611.4|13609.9|13612.1|13610.6|13610.1|13608.6|472
1645462500000|2022-02-21 16:55:00|13611.3|13609.8|13612.4|13610.9|13613.5|13612|13610.6|13609.1|430
1645462800000|2022-02-21 17:00:00|13612.3|13610.8|13612.1|13610.6|13613.3|13612.1|13611.5|13610|368
1645463100000|2022-02-21 17:05:00|13612.2|13610.7|13609.4|13607.9|13612.6|13611.1|13609|13607.5|311
1645463400000|2022-02-21 17:10:00|13609.3|13607.8|13609.5|13608|13610.3|13608.8|13607.9|13606.6|476
1645463700000|2022-02-21 17:15:00|13609.4|13607.9|13611.1|13609.6|13611.2|13609.9|13608.8|13607.6|201
1645464000000|2022-02-21 17:20:00|13611|13609.5|13614.7|13613.2|13616.2|13614.1|13604.8|13602.3|459
1645464300000|2022-02-21 17:25:00|13614.6|13613.1|13615.3|13613.8|13616.5|13615|13614.4|13612.9|347
1645464600000|2022-02-21 17:30:00|13615.2|13613.7|13618.4|13616.9|13618.9|13617.4|13614.3|13612.8|291
1645464900000|2022-02-21 17:35:00|13618.5|13617|13617.1|13615.6|13619.2|13617.7|13616.9|13615.6|246
1645465200000|2022-02-21 17:40:00|13617.2|13615.7|13615.7|13614.2|13617.8|13616.4|13615.5|13614|216
1645465500000|2022-02-21 17:45:00|13615.9|13614.4|13617.3|13615.8|13617.5|13616|13615.1|13613.6|340
1645465800000|2022-02-21 17:50:00|13617.1|13615.6|13615.3|13613.8|13617.4|13615.9|13615.3|13613.8|231
1645466100000|2022-02-21 17:55:00|13614.9|13613.4|13617.3|13615.8|13617.4|13615.9|13614.5|13613|405
1645466400000|2022-02-21 18:00:00|13617.4|13615.9|13612|13610.5|13619.4|13617.2|13607.9|13605.4|815
1645466700000|2022-02-21 18:05:00|13612.2|13610.7|13609|13607.5|13612.4|13610.9|13607.1|13605.6|519
1645467000000|2022-02-21 18:10:00|13608.9|13607.4|13609.4|13607.9|13611|13609.2|13608.6|13607|364
1645467300000|2022-02-21 18:15:00|13609.2|13607.7|13604.4|13602.9|13609.7|13608.2|13604.3|13602.8|512
1645467600000|2022-02-21 18:20:00|13604.2|13602.7|13607.1|13605.6|13607.5|13606|13604.2|13602.7|361
1645467900000|2022-02-21 18:25:00|13607.2|13605.7|13609|13607.5|13609.4|13607.9|13606.4|13604.9|378
1645468200000|2022-02-21 18:30:00|13608.9|13607.4|13610.7|13609.2|13611.7|13610.2|13608.7|13607.2|444
1645468500000|2022-02-21 18:35:00|13610.6|13609.1|13613.5|13612|13614.3|13612.8|13610.4|13608.9|464
1645468800000|2022-02-21 18:40:00|13613.6|13612.1|13609.2|13607.7|13614.1|13612.6|13608.5|13607|545
1645469100000|2022-02-21 18:45:00|13609.3|13607.8|13609.6|13608.1|13611.4|13609.9|13607.8|13606.3|401
1645469400000|2022-02-21 18:50:00|13609.5|13608|13607.4|13605.9|13610.8|13609.3|13606.5|13605|546
1645469700000|2022-02-21 18:55:00|13606.8|13605.3|13605.4|13603.9|13608.9|13607.4|13604.5|13603|534
1645470000000|2022-02-21 19:00:00|13605.5|13604|13601.5|13600|13605.6|13604.1|13601.2|13599.7|747
1645470300000|2022-02-21 19:05:00|13601.6|13600.1|13600.3|13598.8|13602.5|13601|13600.2|13598.7|389
1645470600000|2022-02-21 19:10:00|13600.2|13598.7|13599.2|13597.7|13601|13599.5|13599|13597.5|744
1645470900000|2022-02-21 19:15:00|13599|13597.5|13599.5|13598|13600.9|13599.4|13597.4|13595.9|871
1645471200000|2022-02-21 19:20:00|13599.3|13597.8|13601.2|13599.7|13602.6|13601.5|13598.7|13597.2|573
1645471500000|2022-02-21 19:25:00|13601|13599.5|13598.9|13597.4|13601.4|13599.9|13597.8|13596.3|589
1645471800000|2022-02-21 19:30:00|13599|13597.5|13604.8|13603.3|13605.3|13603.8|13598.6|13597.1|611
1645472100000|2022-02-21 19:35:00|13604.3|13602.8|13605.7|13604.2|13606.5|13605|13601.7|13600.2|481
1645472400000|2022-02-21 19:40:00|13605.9|13604.4|13608.6|13607.1|13609.9|13608.4|13604.4|13602.9|387
1645472700000|2022-02-21 19:45:00|13608.5|13607|13609.6|13608.1|13611|13609.5|13606.2|13604.7|738
1645473000000|2022-02-21 19:50:00|13609.5|13608|13606|13604.5|13609.9|13608.4|13604.8|13603.3|484
1645473300000|2022-02-21 19:55:00|13606.1|13604.6|13605.3|13603.8|13607.1|13605.6|13604.3|13602.8|584
1645473600000|2022-02-21 20:00:00|13604.7|13603.2|13603.2|13601.7|13605.3|13603.8|13602.4|13600.9|416
1645473900000|2022-02-21 20:05:00|13603.3|13601.8|13601.6|13600.1|13603.3|13601.8|13601.2|13599.7|176
1645474200000|2022-02-21 20:10:00|13601.7|13600.2|13598.7|13597.2|13602.3|13600.8|13598.4|13596.9|258
1645474500000|2022-02-21 20:15:00|13598.6|13597.1|13600.2|13598.7|13600.5|13599|13598.6|13597.1|120
1645474800000|2022-02-21 20:20:00|13600|13598.5|13598.2|13596.7|13600.3|13598.8|13597.7|13596.2|129
1645475100000|2022-02-21 20:25:00|13598.1|13596.6|13598.3|13596.8|13598.4|13596.9|13597.7|13596.2|122
1645475400000|2022-02-21 20:30:00|13598.4|13596.9|13598.1|13596.6|13598.4|13596.9|13597.7|13596.2|80
1645475700000|2022-02-21 20:35:00|13598.2|13596.7|13597.8|13596.3|13598.7|13597.2|13596.8|13595.3|148
1645476000000|2022-02-21 20:40:00|13598.2|13596.7|13601.7|13600.2|13602|13600.5|13598.2|13596.7|173
1645476300000|2022-02-21 20:45:00|13601.8|13600.3|13601.8|13600.3|13602.5|13601|13601.1|13599.6|145
1645476600000|2022-02-21 20:50:00|13602.1|13600.6|13602.6|13601.1|13602.9|13601.4|13601.7|13600.2|135
1645476900000|2022-02-21 20:55:00|13602.8|13601.3|13603.9|13602.4|13603.9|13602.4|13602.5|13601|170
1645477200000|2022-02-21 21:00:00|13604|13602.5|13605.9|13604.4|13606.8|13605.3|13603.5|13602|207
1645477500000|2022-02-21 21:05:00|13606|13604.5|13600.5|13599|13606.6|13605.1|13600|13598.5|417
1645477800000|2022-02-21 21:10:00|13600.6|13599.1|13602.2|13600.7|13602.4|13600.9|13600.6|13599.1|267
1645478100000|2022-02-21 21:15:00|13602.1|13600.6|13604.1|13602.6|13604.6|13603.1|13602.1|13600.6|246
1645478400000|2022-02-21 21:20:00|13604.3|13602.8|13604.6|13603.1|13604.8|13603.3|13604.1|13602.6|105
1645478700000|2022-02-21 21:25:00|13604.7|13603.2|13603.9|13602.4|13605|13603.5|13603.5|13602.1|215
1645479000000|2022-02-21 21:30:00|13604|13602.5|13605.5|13604|13606.1|13604.6|13604|13602.5|166
1645479300000|2022-02-21 21:35:00|13605.4|13603.9|13602.2|13600.7|13605.5|13604|13600.9|13599.4|124
1645479600000|2022-02-21 21:40:00|13602.3|13600.8|13603.6|13602.1|13603.7|13602.2|13602.2|13600.7|69
1645479900000|2022-02-21 21:45:00|13603.5|13602|13604.6|13603.1|13605.7|13604.2|13602.7|13601.2|180
1645480200000|2022-02-21 21:50:00|13604.5|13603|13603.4|13601.9|13604.8|13603.3|13601.4|13599.9|165
1645480500000|2022-02-21 21:55:00|13602.1|13600.6|13606.2|13595.2|13607.5|13601.4|13599.3|13593.4|269
1645480800000|2022-02-21 22:00:00|13606.4|13595.4|13606.7|13595.7|13607.1|13596.1|13606.2|13595.2|29
1645481100000|2022-02-21 22:05:00|13608.8|13597.8|13606.2|13595.2|13608.8|13597.8|13606.2|13595.2|66
1645481400000|2022-02-21 22:10:00|13605.9|13594.9|13605.5|13594.5|13607.2|13596.2|13602.1|13593.3|255
1645481700000|2022-02-21 22:15:00|13605.2|13594.2|13605.5|13594.9|13611.1|13600.1|13603.1|13592.3|270
1645482000000|2022-02-21 22:20:00|13606.1|13595.1|13603|13594.4|13611.2|13600.2|13603|13592.7|166
1645482300000|2022-02-21 22:25:00|13605.7|13594.7|13606|13595|13608.1|13597.2|13602.8|13592.7|273
1645482600000|2022-02-21 22:30:00|13605.7|13595.2|13605.3|13596.3|13607.6|13596.6|13604.3|13594.4|173
1645482900000|2022-02-21 22:35:00|13604.4|13596.5|13604.1|13595.7|13607.6|13597.7|13603.7|13594.9|107
1645483200000|2022-02-21 22:40:00|13603.8|13596.3|13604|13598|13607.6|13598.9|13603.5|13594.8|133
1645483500000|2022-02-21 22:45:00|13607.3|13597.5|13603.1|13596.9|13609.2|13598.5|13602.8|13595.5|116
1645483800000|2022-02-21 22:50:00|13604.6|13596.5|13603.5|13596.9|13608.1|13597.4|13603|13594.1|71
1645484100000|2022-02-21 22:55:00|13603.6|13596.5|13604.3|13597.4|13608.7|13597.7|13598.6|13587.6|360
1645484400000|2022-02-21 23:00:00|13604.7|13594.4|13603.9|13596|13609.5|13600.3|13600.8|13591.2|1254
1645484700000|2022-02-21 23:05:00|13604.2|13596.7|13601.9|13598.1|13611.5|13600.5|13600.7|13589.7|679
1645485000000|2022-02-21 23:10:00|13603|13598.6|13597.3|13594.5|13603.8|13598.6|13596.5|13592.3|634
1645485300000|2022-02-21 23:15:00|13597.2|13594.6|13593.4|13591.7|13598.4|13595.1|13593|13588.3|837
1645485600000|2022-02-21 23:20:00|13594|13590.8|13584.3|13582.8|13594|13591.5|13582.5|13580.2|855
1645485900000|2022-02-21 23:25:00|13584.2|13582.7|13587.1|13585.6|13590.8|13588.8|13584|13582.2|517
1645486200000|2022-02-21 23:30:00|13587|13585.5|13589.3|13587.3|13591.5|13590|13586.3|13583.9|789
1645486500000|2022-02-21 23:35:00|13589.4|13587.1|13591|13589.5|13592.5|13590.9|13587.5|13585|705
1645486800000|2022-02-21 23:40:00|13591.1|13589.6|13586.9|13585.4|13591.1|13589.6|13584.8|13583.3|457
1645487100000|2022-02-21 23:45:00|13587|13585.5|13591.7|13590.2|13592.3|13590.5|13586.7|13584.7|613
1645487400000|2022-02-21 23:50:00|13591.6|13590.1|13593.9|13591.7|13595.4|13593.2|13591.6|13590|380
1645487700000|2022-02-21 23:55:00|13594|13592|13595.9|13594.4|13596.9|13594.7|13593.5|13591.8|523
1645488000000|2022-02-22 00:00:00|13596.2|13594|13594.4|13592.9|13596.6|13595.1|13591.7|13590.1|437
1645488300000|2022-02-22 00:05:00|13594.3|13592.8|13595.9|13594.4|13597.2|13595.7|13593.4|13591.9|540
1645488600000|2022-02-22 00:10:00|13596|13594.5|13593.2|13591.7|13596.1|13594.6|13592.5|13591.1|321
1645488900000|2022-02-22 00:15:00|13593.1|13591.6|13595|13593.5|13595.4|13594.2|13591.6|13590.1|314
1645489200000|2022-02-22 00:20:00|13595.1|13593.6|13595.4|13593.9|13597|13595.7|13594|13592.5|366
1645489500000|2022-02-22 00:25:00|13595.3|13593.8|13596.3|13594.8|13597.5|13596.2|13594.7|13593.2|520
1645489800000|2022-02-22 00:30:00|13596.2|13594.7|13595.2|13593.7|13600.5|13599|13594.1|13592.6|527
1645490100000|2022-02-22 00:35:00|13595.3|13593.8|13597.3|13595.8|13597.3|13595.9|13595.1|13593.8|298
1645490400000|2022-02-22 00:40:00|13597.2|13595.7|13599.5|13598|13599.7|13598.2|13595.8|13594.4|275
1645490700000|2022-02-22 00:45:00|13599.6|13598.1|13600.2|13598.7|13600.2|13598.9|13598.1|13596.7|296
1645491000000|2022-02-22 00:50:00|13600.1|13598.6|13594.3|13592.8|13600.1|13598.8|13593.6|13592.1|459
1645491300000|2022-02-22 00:55:00|13594.4|13592.9|13594.9|13594|13595.5|13594.2|13593.8|13592.5|363
1645491600000|2022-02-22 01:00:00|13595.1|13593.6|13587.2|13585.7|13597.9|13596.5|13587|13585.2|730
1645491900000|2022-02-22 01:05:00|13587.3|13585.8|13589.7|13588.2|13590.8|13589.4|13586.7|13585.4|558
1645492200000|2022-02-22 01:10:00|13589.8|13588.3|13584.3|13582.8|13590|13588.5|13584.1|13582.6|477
1645492500000|2022-02-22 01:15:00|13584.5|13583|13584|13582.5|13585.4|13583.9|13581.9|13580.4|667
1645492800000|2022-02-22 01:20:00|13584.1|13582.6|13586.1|13584.6|13586.3|13585.1|13583.3|13581.8|481
1645493100000|2022-02-22 01:25:00|13586|13584.5|13586.5|13585|13588.4|13586.9|13585.1|13584|527
1645493400000|2022-02-22 01:30:00|13586.4|13584.9|13587.1|13585.6|13588.5|13587|13584.2|13582.7|673
1645493700000|2022-02-22 01:35:00|13587|13585.5|13589.8|13588.9|13590.2|13589.2|13585.8|13584.6|417
1645494000000|2022-02-22 01:40:00|13590.1|13588.6|13587.2|13586.3|13590.2|13589|13586.9|13585.9|303
1645494300000|2022-02-22 01:45:00|13587.1|13586.2|13583.4|13581.9|13588.2|13587.2|13582.1|13580.9|526
1645494600000|2022-02-22 01:50:00|13583.3|13582.4|13582|13581.1|13584.1|13583|13581.6|13580.2|612
1645494900000|2022-02-22 01:55:00|13581.9|13581|13584.4|13582.9|13585|13583.8|13581|13579.8|607
1645495200000|2022-02-22 02:00:00|13584.1|13583.2|13583.1|13582.2|13584.6|13583.3|13580.2|13578.9|615
1645495500000|2022-02-22 02:05:00|13583.5|13582|13586.3|13584.8|13587.6|13586.5|13583.4|13581.9|463
1645495800000|2022-02-22 02:10:00|13586.2|13584.7|13588|13587.1|13589.4|13588.2|13585.1|13583.9|482
1645496100000|2022-02-22 02:15:00|13588.1|13587.2|13589.8|13588.9|13590|13589.1|13586.6|13585.5|431
1645496400000|2022-02-22 02:20:00|13589.6|13588.7|13589.1|13588.2|13590.2|13589.1|13588.1|13587|317
1645496700000|2022-02-22 02:25:00|13589|13588.1|13588|13587.1|13590.3|13589.2|13587.9|13586.7|380
1645497000000|2022-02-22 02:30:00|13587.9|13587|13588.4|13586.9|13589.4|13588|13586.9|13585.8|456
1645497300000|2022-02-22 02:35:00|13588.5|13587|13589.2|13587.7|13589.4|13587.9|13587|13585.8|404
1645497600000|2022-02-22 02:40:00|13589.3|13587.8|13590|13589.1|13590.5|13589.3|13588.8|13587.4|482
1645497900000|2022-02-22 02:45:00|13590.1|13589.2|13591.6|13590.7|13592.8|13591.6|13590|13588.8|306
1645498200000|2022-02-22 02:50:00|13591.5|13590.6|13589|13588.1|13591.9|13590.9|13588.9|13587.8|514
1645498500000|2022-02-22 02:55:00|13589.1|13588.2|13591|13589.5|13591.4|13590.2|13587.9|13587|482
1645498800000|2022-02-22 03:00:00|13590.9|13589.4|13589|13588.1|13591.2|13590|13588.6|13587.4|278
1645499100000|2022-02-22 03:05:00|13588.9|13588|13586.7|13585.8|13590.8|13589.9|13586.6|13585.5|372
1645499400000|2022-02-22 03:10:00|13586.6|13585.7|13586.1|13584.6|13587.7|13586.5|13585.6|13584.5|500
1645499700000|2022-02-22 03:15:00|13585.7|13584.8|13586.2|13585.3|13586.9|13585.8|13584.9|13583.7|323
1645500000000|2022-02-22 03:20:00|13586.1|13585.2|13587.7|13586.2|13588.4|13587.4|13585.7|13584.5|262
1645500300000|2022-02-22 03:25:00|13587.8|13586.3|13589|13588.1|13589.4|13588.1|13587.1|13586|269
1645500600000|2022-02-22 03:30:00|13588.9|13588|13589|13588.1|13589.2|13588.1|13587|13585.8|321
1645500900000|2022-02-22 03:35:00|13589.4|13587.9|13584.2|13582.7|13589.4|13588.2|13582.5|13581.2|398
1645501200000|2022-02-22 03:40:00|13584.3|13582.8|13586.6|13585.1|13587.2|13586|13582.8|13581.8|469
1645501500000|2022-02-22 03:45:00|13586.8|13585.3|13584.8|13583.9|13587.2|13586|13584.5|13583.1|377
1645501800000|2022-02-22 03:50:00|13584.7|13583.8|13587.6|13586.1|13588.1|13587.1|13584.6|13583.1|259
1645502100000|2022-02-22 03:55:00|13587.7|13586.2|13587.5|13586|13588.2|13586.9|13586.7|13585.6|286
1645502400000|2022-02-22 04:00:00|13587.4|13586.5|13589.4|13587.9|13590.5|13589.5|13587.4|13586.1|435
1645502700000|2022-02-22 04:05:00|13589.6|13588.1|13590.8|13589.3|13591.4|13590.1|13589.5|13588.1|377
1645503000000|2022-02-22 04:10:00|13590.9|13589.9|13588.9|13588|13591.1|13590.2|13588.5|13587.1|328
1645503300000|2022-02-22 04:15:00|13589|13588.1|13589.6|13588.1|13590.3|13589.1|13588.6|13587.4|321
1645503600000|2022-02-22 04:20:00|13590|13588.5|13589.9|13589|13591.2|13590|13589.6|13588.3|331
1645503900000|2022-02-22 04:25:00|13590|13589.1|13590.7|13589.2|13592.2|13591.1|13589.8|13588.8|355
1645504200000|2022-02-22 04:30:00|13590.8|13589.3|13589.6|13588.7|13591.4|13590.1|13589.5|13588.4|333
1645504500000|2022-02-22 04:35:00|13589.9|13588.4|13588.7|13587.2|13590.7|13589.4|13588.1|13586.9|252
1645504800000|2022-02-22 04:40:00|13588.5|13587|13588.7|13587.2|13589.5|13588.1|13588.1|13586.9|257
1645505100000|2022-02-22 04:45:00|13588.6|13587.1|13585.6|13584.1|13588.8|13587.6|13584.8|13583.3|291
1645505400000|2022-02-22 04:50:00|13585.7|13584.2|13587.1|13585.6|13587.3|13586.4|13585.5|13584.1|296
1645505700000|2022-02-22 04:55:00|13587.2|13585.7|13589.7|13588.2|13590.2|13589.1|13586.9|13585.6|439
1645506000000|2022-02-22 05:00:00|13589.8|13588.3|13591.9|13590.4|13592.3|13591|13588.9|13587.4|445
1645506300000|2022-02-22 05:05:00|13592.2|13590.7|13592.9|13592|13594.5|13593.3|13591.4|13590|351
1645506600000|2022-02-22 05:10:00|13592.8|13591.9|13591.9|13591|13593.2|13592.1|13591.9|13590.7|236
1645506900000|2022-02-22 05:15:00|13592|13591.1|13594|13593.1|13595.3|13594.1|13592|13590.9|230
1645507200000|2022-02-22 05:20:00|13593.9|13593|13595.4|13593.9|13595.5|13594.2|13593.6|13592.5|139
1645507500000|2022-02-22 05:25:00|13595.3|13593.8|13597.4|13595.9|13599.2|13598.1|13595.1|13593.8|485
1645507800000|2022-02-22 05:30:00|13597.5|13596|13595.7|13594.2|13597.6|13596.4|13595.5|13594|324
1645508100000|2022-02-22 05:35:00|13595.4|13593.9|13594.9|13594|13596.4|13595.3|13594.5|13593.6|256
1645508400000|2022-02-22 05:40:00|13594.8|13593.9|13594.8|13593.9|13595.4|13594.2|13593.8|13592.6|473
1645508700000|2022-02-22 05:45:00|13594.9|13594|13597.7|13596.2|13597.7|13596.4|13594.8|13593.7|348
1645509000000|2022-02-22 05:50:00|13597.8|13596.3|13596.9|13595.4|13598.1|13596.6|13596|13594.7|348
1645509300000|2022-02-22 05:55:00|13596.5|13595.6|13597.9|13597|13599.2|13598.3|13596|13594.8|457
1645509600000|2022-02-22 06:00:00|13597.8|13596.9|13594.8|13593.9|13598.4|13597.3|13592.5|13591.6|485
1645509900000|2022-02-22 06:05:00|13594.9|13594|13592.8|13591.9|13596.3|13595.1|13592.3|13591|414
1645510200000|2022-02-22 06:10:00|13592.7|13591.8|13592.8|13591.3|13594.5|13593.2|13591.1|13589.9|312
1645510500000|2022-02-22 06:15:00|13593|13591.5|13594.1|13592.6|13595.4|13594|13592.9|13591.4|389
1645510800000|2022-02-22 06:20:00|13594|13592.5|13596.8|13595.3|13597.2|13595.7|13594|13592.5|228
1645511100000|2022-02-22 06:25:00|13596.7|13595.2|13595.3|13593.8|13598.3|13596.8|13594.5|13593.2|309
1645511400000|2022-02-22 06:30:00|13595.2|13593.7|13595.9|13595|13596.5|13595.2|13595|13593.6|364
1645511700000|2022-02-22 06:35:00|13595.8|13594.9|13593.8|13592.9|13596.8|13595.6|13593.6|13592.5|335
1645512000000|2022-02-22 06:40:00|13593.9|13593|13593.2|13592.3|13595.4|13594.2|13593.2|13592|359
1645512300000|2022-02-22 06:45:00|13593.1|13592.2|13594.2|13592.7|13596.2|13594.9|13590.7|13589.6|420
1645512600000|2022-02-22 06:50:00|13594.3|13592.8|13587.3|13586.4|13594.9|13593.4|13586.7|13585.5|540
1645512900000|2022-02-22 06:55:00|13587.4|13586.5|13588.3|13586.8|13588.7|13587.5|13584.8|13583.6|465
1645513200000|2022-02-22 07:00:00|13588.4|13586.9|13587.4|13586.5|13591.1|13589.9|13585.7|13584.5|677
1645513500000|2022-02-22 07:05:00|13587.5|13586.6|13586.9|13586|13588.4|13587.2|13584.7|13583.6|715
1645513800000|2022-02-22 07:10:00|13586.8|13585.9|13586.6|13585.7|13588.2|13587.3|13586|13585.1|712
1645514100000|2022-02-22 07:15:00|13586.3|13585.4|13581.1|13580.2|13587|13586.1|13580.3|13578.9|708
1645514400000|2022-02-22 07:20:00|13581|13580.1|13582.8|13581.9|13583.6|13582.7|13580.7|13579.4|660
1645514700000|2022-02-22 07:25:00|13582.9|13582|13584.3|13583.4|13585.6|13584.3|13580.1|13579.1|654
1645515000000|2022-02-22 07:30:00|13584.2|13583.3|13575.3|13573.8|13584.3|13583.3|13574.4|13573.5|757
1645515300000|2022-02-22 07:35:00|13575.1|13573.6|13570.5|13569|13575.5|13574.2|13569.9|13568.5|865
1645515600000|2022-02-22 07:40:00|13570.4|13568.9|13567.9|13567|13570.4|13569.2|13566.9|13565.7|801
1645515900000|2022-02-22 07:45:00|13567.8|13566.9|13575.2|13573.7|13575.5|13574|13567.5|13566.5|945
1645516200000|2022-02-22 07:50:00|13575.1|13573.6|13574.1|13572.6|13575.4|13573.9|13571.6|13570.3|822
1645516500000|2022-02-22 07:55:00|13574|13572.5|13567.2|13565.7|13574.6|13573.1|13566.9|13565.6|791
1645516800000|2022-02-22 08:00:00|13567.3|13565.8|13561.5|13560|13567.7|13566.2|13559.2|13557.7|882
1645517100000|2022-02-22 08:05:00|13561.6|13560.1|13562.6|13561.1|13565.6|13564.1|13556.8|13555.3|919
1645517400000|2022-02-22 08:10:00|13562.2|13561.3|13572.4|13570.9|13573.9|13572.4|13562.2|13561.3|1016
1645517700000|2022-02-22 08:15:00|13572.5|13571|13574.3|13572.8|13576.2|13575.2|13568.2|13566.7|1183
1645518000000|2022-02-22 08:20:00|13574.4|13572.9|13577.1|13575.6|13577.4|13576.4|13573.3|13572.2|1077
1645518300000|2022-02-22 08:25:00|13577.2|13575.7|13579.5|13578|13582.8|13581.6|13575.2|13573.7|1065
1645518600000|2022-02-22 08:30:00|13579.7|13578.2|13577.3|13576.4|13582.3|13580.8|13576.8|13575.5|1019
1645518900000|2022-02-22 08:35:00|13577.4|13576.5|13574.3|13572.8|13579.5|13578|13573.2|13571.7|684
1645519200000|2022-02-22 08:40:00|13574|13572.5|13574|13573.1|13575.6|13574.4|13572.8|13571.6|704
1645519500000|2022-02-22 08:45:00|13573.9|13573|13575.4|13573.9|13576.4|13575.4|13572.2|13570.9|652
1645519800000|2022-02-22 08:50:00|13575.3|13573.8|13579.6|13578.7|13583.2|13581.9|13575.2|13573.7|829
1645520100000|2022-02-22 08:55:00|13579.5|13578.1|13580.1|13578.6|13581.7|13580.4|13578.5|13577.3|743
1645520400000|2022-02-22 09:00:00|13580.3|13578.8|13583.2|13581.7|13585.3|13584.4|13579.8|13578.3|850
1645520700000|2022-02-22 09:05:00|13583.3|13581.8|13584.1|13582.6|13585|13583.6|13580.8|13579.6|712
1645521000000|2022-02-22 09:10:00|13584.3|13582.8|13588.7|13587.2|13589.5|13588.2|13583.3|13581.8|854
1645521300000|2022-02-22 09:15:00|13588.6|13587.1|13590.1|13589.2|13591|13590.1|13585.7|13584.6|765
1645521600000|2022-02-22 09:20:00|13589.9|13589|13592.4|13590.9|13593.1|13592.2|13589.9|13588.7|762
1645521900000|2022-02-22 09:25:00|13592.3|13590.8|13595.5|13594|13597|13596|13591.7|13590.7|711
1645522200000|2022-02-22 09:30:00|13595.4|13593.9|13596.4|13595.5|13597.2|13596.1|13593.8|13592.6|636
1645522500000|2022-02-22 09:35:00|13596.1|13595.2|13591.6|13590.7|13597.3|13596.4|13591.6|13590.3|643
1645522800000|2022-02-22 09:40:00|13591.7|13590.8|13590.7|13589.8|13592.9|13592|13590.2|13589.3|572
1645523100000|2022-02-22 09:45:00|13590.8|13589.9|13589.2|13587.7|13591.9|13590.6|13588.7|13587.6|556
1645523400000|2022-02-22 09:50:00|13589.3|13587.8|13586.9|13586|13591.7|13590.8|13586|13585.1|622
1645523700000|2022-02-22 09:55:00|13586.8|13585.9|13580.1|13578.6|13587.4|13586.1|13579.4|13578.4|835
1645524000000|2022-02-22 10:00:00|13580.2|13578.7|13582.7|13581.8|13583.9|13583|13578.3|13577.4|843
1645524300000|2022-02-22 10:05:00|13582.6|13581.7|13584.1|13583.2|13584.7|13583.5|13581.8|13580.9|560
1645524600000|2022-02-22 10:10:00|13584|13583.1|13583.3|13581.8|13585.7|13584.6|13581.5|13580.3|597
1645524900000|2022-02-22 10:15:00|13583.4|13581.9|13588.7|13587.8|13589.2|13588.2|13581.6|13580.3|727
1645525200000|2022-02-22 10:20:00|13589.1|13587.6|13587.6|13586.7|13589.9|13588.7|13583.3|13582.2|852
1645525500000|2022-02-22 10:25:00|13587.7|13586.8|13587.2|13585.7|13589.4|13588.5|13586.6|13585.3|693
1645525800000|2022-02-22 10:30:00|13587.3|13585.8|13578.6|13577.1|13587.3|13585.8|13577.3|13576.3|672
1645526100000|2022-02-22 10:35:00|13578.7|13577.2|13583.5|13582.6|13586|13584.5|13578.1|13577.2|830
1645526400000|2022-02-22 10:40:00|13583.4|13582.5|13571.2|13569.7|13583.4|13582.5|13569.8|13568.5|873
1645526700000|2022-02-22 10:45:00|13571.3|13569.8|13562.5|13561|13573|13571.5|13546.9|13542.1|1256
1645527000000|2022-02-22 10:50:00|13562.2|13560.7|13574.8|13573.3|13581|13579.5|13562.1|13560.6|1353
1645527300000|2022-02-22 10:55:00|13574.7|13573.2|13573.1|13571.6|13576.5|13575|13568|13566.5|933
1645527600000|2022-02-22 11:00:00|13573.2|13571.7|13571.8|13570.3|13576.2|13574.7|13569.8|13568.3|1022
1645527900000|2022-02-22 11:05:00|13571.9|13570.4|13581.6|13580.7|13582.4|13580.9|13567.1|13565.7|1046
1645528200000|2022-02-22 11:10:00|13581.7|13580.8|13575.1|13573.6|13582.2|13580.9|13574.8|13573.6|790
1645528500000|2022-02-22 11:15:00|13575.2|13573.7|13571|13570.1|13576.5|13575.3|13570.3|13569.4|887
1645528800000|2022-02-22 11:20:00|13570.9|13570|13571.7|13570.8|13575.9|13574.6|13569.3|13568.3|1049
1645529100000|2022-02-22 11:25:00|13571.6|13570.7|13573|13571.5|13576.3|13574.8|13571.1|13569.8|834
1645529400000|2022-02-22 11:30:00|13572.9|13571.4|13567.7|13566.2|13572.9|13571.4|13566.9|13565.4|638
1645529700000|2022-02-22 11:35:00|13567.6|13566.1|13565.2|13563.7|13568.2|13566.9|13564.7|13563.6|590
1645530000000|2022-02-22 11:40:00|13565.3|13563.8|13567.8|13566.9|13569.2|13568.3|13565|13563.7|693
1645530300000|2022-02-22 11:45:00|13567.7|13566.8|13570.8|13569.3|13571.1|13569.7|13566.1|13565.2|580
1645530600000|2022-02-22 11:50:00|13570.9|13569.4|13558.4|13556.9|13570.9|13569.4|13558.1|13556.6|843
1645530900000|2022-02-22 11:55:00|13558.3|13556.8|13554.9|13553.4|13560.9|13559.4|13554.2|13552.7|883
1645531200000|2022-02-22 12:00:00|13554.6|13553.1|13555.7|13554.2|13557.9|13557|13552.8|13551.6|787
1645531500000|2022-02-22 12:05:00|13555.6|13554.1|13555.3|13553.8|13556.8|13555.5|13553.4|13551.9|706
1645531800000|2022-02-22 12:10:00|13555.1|13553.6|13562.9|13561.4|13565.3|13563.9|13554.8|13553.3|760
1645532100000|2022-02-22 12:15:00|13563|13561.5|13565|13563.5|13565.8|13564.5|13559.4|13558.1|786
1645532400000|2022-02-22 12:20:00|13565.1|13563.6|13563.5|13562|13566.2|13564.9|13563.5|13562|598
1645532700000|2022-02-22 12:25:00|13563.3|13561.8|13560.4|13559.5|13563.6|13562.1|13559.4|13557.9|631
1645533000000|2022-02-22 12:30:00|13560.8|13559.3|13561.1|13559.6|13563.1|13562|13557.6|13556.4|548
1645533300000|2022-02-22 12:35:00|13561.3|13559.8|13559.1|13557.6|13561.3|13560.3|13556|13554.7|639
1645533600000|2022-02-22 12:40:00|13559|13557.5|13550.8|13549.3|13559.2|13557.9|13549.8|13548.4|586
1645533900000|2022-02-22 12:45:00|13550.9|13549.4|13548.4|13546.9|13551.3|13550.4|13545|13543.5|592
1645534200000|2022-02-22 12:50:00|13548.5|13547|13545.6|13544.7|13550.4|13549.5|13545.6|13544.7|602
1645534500000|2022-02-22 12:55:00|13545.7|13544.8|13546.2|13545.3|13547|13545.8|13544.5|13543.5|811
1645534800000|2022-02-22 13:00:00|13546|13545.1|13547.3|13545.8|13548.5|13547.3|13544.4|13543.5|900
1645535100000|2022-02-22 13:05:00|13547|13546.1|13554.4|13553.5|13554.7|13553.5|13545.6|13544.5|808
1645535400000|2022-02-22 13:10:00|13554.3|13553.4|13553.7|13552.8|13554.7|13553.6|13552.1|13550.6|862
1645535700000|2022-02-22 13:15:00|13553.8|13552.9|13556.1|13555.2|13557.2|13556.2|13553|13551.8|670
1645536000000|2022-02-22 13:20:00|13556.7|13555.8|13557.9|13557|13558|13557.1|13552.4|13551.4|538
1645536300000|2022-02-22 13:25:00|13558|13557.1|13560.6|13559.7|13562.1|13560.9|13557.8|13556.6|555
1645536600000|2022-02-22 13:30:00|13560.9|13560|13554.6|13553.7|13562.5|13561.5|13554.2|13553.3|597
1645536900000|2022-02-22 13:35:00|13554.1|13553.2|13556.9|13556|13558.8|13557.9|13553.5|13552.4|445
1645537200000|2022-02-22 13:40:00|13557|13556.1|13556.6|13555.7|13558.1|13557|13554.3|13553.4|586
1645537500000|2022-02-22 13:45:00|13556.7|13555.8|13549.9|13549|13557.6|13556.7|13548.3|13547.1|610
1645537800000|2022-02-22 13:50:00|13549.8|13548.9|13547|13545.5|13553.1|13552|13546.7|13545.4|567
1645538100000|2022-02-22 13:55:00|13546.6|13545.7|13552.1|13550.6|13556.5|13555.1|13546.6|13545.5|831
1645538400000|2022-02-22 14:00:00|13552.7|13551.2|13550.9|13550|13553|13551.5|13547.2|13545.8|624
1645538700000|2022-02-22 14:05:00|13550.8|13549.9|13549.4|13548.5|13551|13550.1|13546.7|13545.3|635
1645539000000|2022-02-22 14:10:00|13549.3|13548.4|13549.8|13548.9|13551|13550|13548.4|13547.3|592
1645539300000|2022-02-22 14:15:00|13549.9|13549|13551.7|13550.8|13554.4|13553.1|13549.8|13548.9|494
1645539600000|2022-02-22 14:20:00|13551.6|13550.7|13548.8|13547.9|13551.7|13550.8|13548.5|13547.4|425
1645539900000|2022-02-22 14:25:00|13548.9|13548|13547|13545.5|13550.8|13549.9|13547|13545.5|540
1645540200000|2022-02-22 14:30:00|13547.1|13545.6|13548.9|13548|13555.1|13554|13546.8|13545.6|875
1645540500000|2022-02-22 14:35:00|13549|13548.1|13552.7|13551.8|13556.1|13554.9|13547.8|13546.9|803
1645540800000|2022-02-22 14:40:00|13553.2|13552.3|13551.1|13548.1|13555.5|13554.5|13547.8|13545.7|691
1645541100000|2022-02-22 14:45:00|13549.1|13547.9|13548.6|13547.7|13552.6|13551.1|13542.7|13541.8|968
1645541400000|2022-02-22 14:50:00|13548.5|13547.6|13553.1|13551.6|13553.4|13552.2|13546.6|13545.7|668
1645541700000|2022-02-22 14:55:00|13552.8|13551.9|13543.4|13541.9|13553.9|13552.7|13542.8|13541.7|797
1645542000000|2022-02-22 15:00:00|13543.2|13541.7|13548.4|13547.5|13551.1|13550.2|13541.7|13540.5|948
1645542300000|2022-02-22 15:05:00|13548.2|13547.3|13540.2|13539.3|13548.6|13547.5|13539|13537.7|838
1645542600000|2022-02-22 15:10:00|13540|13539.1|13549.1|13548.2|13552.4|13551.3|13539.9|13538.8|871
1645542900000|2022-02-22 15:15:00|13549|13548.1|13554.7|13553.8|13558.1|13556.9|13547|13546.1|860
1645543200000|2022-02-22 15:20:00|13554.6|13553.7|13554.6|13553.7|13557.3|13556.2|13552.7|13551.7|826
1645543500000|2022-02-22 15:25:00|13554.7|13553.8|13552.2|13551.3|13558.2|13556.8|13550.9|13549.6|827
1645543800000|2022-02-22 15:30:00|13552|13551.1|13563.2|13561.7|13563.3|13562.4|13550.9|13550|955
1645544100000|2022-02-22 15:35:00|13563.1|13561.6|13564|13563.1|13567.2|13565.7|13561.8|13560.9|944
1645544400000|2022-02-22 15:40:00|13563.9|13563|13570.2|13568.7|13570.2|13569.2|13563.3|13562.4|919
1645544700000|2022-02-22 15:45:00|13570|13569.1|13574.4|13572.9|13574.6|13573.6|13569.9|13568.6|901
1645545000000|2022-02-22 15:50:00|13574.2|13572.7|13579.6|13578.1|13579.9|13578.7|13568.6|13567.6|1128
1645545300000|2022-02-22 15:55:00|13579.7|13578.2|13591.5|13590|13603.4|13601.9|13577.6|13576.3|1912
1645545600000|2022-02-22 16:00:00|13591.7|13590.2|13591.8|13590.3|13598.7|13597.2|13589.8|13588.3|1576
1645545900000|2022-02-22 16:05:00|13591.4|13590.5|13590.5|13589.6|13594.7|13593.8|13589.4|13588.5|920
1645546200000|2022-02-22 16:10:00|13590.4|13589.5|13587.9|13586.4|13592.9|13592|13586.9|13585.6|743
1645546500000|2022-02-22 16:15:00|13588.2|13587.3|13590.5|13589.6|13591.5|13590.6|13586.7|13585.6|690
1645546800000|2022-02-22 16:20:00|13590.4|13589.5|13593.6|13592.7|13597.4|13596.1|13589.8|13588.7|726
1645547100000|2022-02-22 16:25:00|13593.7|13592.8|13594.8|13593.9|13598.1|13597.1|13593.4|13592.5|728
1645547400000|2022-02-22 16:30:00|13594.9|13594|13594.5|13593.6|13596.2|13594.8|13592.7|13591.8|655
1645547700000|2022-02-22 16:35:00|13594.2|13593.3|13595.6|13594.7|13595.6|13594.7|13592.4|13591.3|500
1645548000000|2022-02-22 16:40:00|13595.7|13594.8|13595.2|13594.3|13597.1|13596|13594.4|13593.5|538
1645548300000|2022-02-22 16:45:00|13595.3|13594.4|13599.9|13599|13600|13599.1|13595.2|13594.3|459
1645548600000|2022-02-22 16:50:00|13599.8|13598.9|13599.4|13598.5|13605.3|13604.4|13598.8|13597.6|818
1645548900000|2022-02-22 16:55:00|13599.3|13598.4|13597.8|13596.9|13599.4|13598.5|13594.5|13593.5|748
1645549200000|2022-02-22 17:00:00|13597.9|13597|13595.6|13594.7|13598.7|13597.8|13593.7|13592.8|786
1645549500000|2022-02-22 17:05:00|13595.7|13594.8|13595.2|13593.7|13596.8|13595.9|13592.1|13591.2|533
1645549800000|2022-02-22 17:10:00|13595.3|13593.8|13589.7|13588.8|13595.5|13594.2|13588.3|13587.4|510
1645550100000|2022-02-22 17:15:00|13589.6|13588.7|13591.6|13590.7|13592|13591|13585.4|13584.5|561
1645550400000|2022-02-22 17:20:00|13591.5|13590.6|13587.8|13586.9|13593.4|13592.2|13587.4|13586.3|440
1645550700000|2022-02-22 17:25:00|13587.6|13586.7|13590.8|13589.9|13591.5|13590.2|13587|13585.9|435
1645551000000|2022-02-22 17:30:00|13590.9|13590|13591.6|13590.7|13592.6|13591.6|13589.6|13588.7|502
1645551300000|2022-02-22 17:35:00|13591.5|13590.6|13591.7|13590.2|13593.1|13591.8|13589.7|13588.8|497
1645551600000|2022-02-22 17:40:00|13591.9|13590.4|13591.8|13590.9|13592.3|13591.4|13590.2|13589.3|494
1645551900000|2022-02-22 17:45:00|13591.9|13591|13590.3|13589.4|13592.1|13591|13588.3|13587.4|514
1645552200000|2022-02-22 17:50:00|13590.2|13589.3|13591.4|13590.5|13593.2|13592|13590.2|13589.3|434
1645552500000|2022-02-22 17:55:00|13591.5|13590.6|13594.6|13593.7|13594.7|13593.8|13591.5|13590.6|505
1645552800000|2022-02-22 18:00:00|13594.5|13593.6|13595|13593.5|13595.2|13593.9|13591.5|13590.5|533
1645553100000|2022-02-22 18:05:00|13595.1|13593.6|13596.5|13595.6|13597.6|13596.7|13594.6|13593.4|420
1645553400000|2022-02-22 18:10:00|13596.6|13595.7|13596.4|13595.5|13598.6|13597.4|13595.8|13594.9|470
1645553700000|2022-02-22 18:15:00|13596.3|13595.4|13591.4|13590.5|13596.5|13595.5|13588.8|13587.9|608
1645554000000|2022-02-22 18:20:00|13591.3|13590.4|13593.1|13592.2|13594.2|13592.9|13590.8|13589.7|592
1645554300000|2022-02-22 18:25:00|13593.2|13592.3|13591.3|13590.4|13594.1|13592.9|13589.8|13588.8|547
1645554600000|2022-02-22 18:30:00|13591.2|13590.3|13591.4|13590.5|13592.4|13591.5|13590.1|13589.2|399
1645554900000|2022-02-22 18:35:00|13591.5|13590.6|13588.4|13587.5|13591.7|13590.8|13586.7|13585.8|417
1645555200000|2022-02-22 18:40:00|13588.3|13587.4|13588.2|13587.3|13590.4|13589.4|13586.9|13586|380
1645555500000|2022-02-22 18:45:00|13587.8|13586.9|13587.5|13586.6|13588|13587|13585.3|13584.2|332
1645555800000|2022-02-22 18:50:00|13587.6|13586.7|13581.6|13580.7|13588.1|13587.2|13581.4|13580.3|502
1645556100000|2022-02-22 18:55:00|13581.7|13580.8|13584.4|13583.5|13585.1|13583.9|13579.9|13579|474
1645556400000|2022-02-22 19:00:00|13584.5|13583.6|13581.4|13580.5|13584.6|13583.6|13580.4|13579.4|441
1645556700000|2022-02-22 19:05:00|13581.3|13580.4|13578.5|13577.6|13581.8|13580.6|13578.1|13577.2|407
1645557000000|2022-02-22 19:10:00|13578.6|13577.7|13580.7|13579.8|13581.2|13580.1|13578.5|13577.6|395
1645557300000|2022-02-22 19:15:00|13580.8|13579.9|13579.4|13578.5|13583|13581.5|13579.3|13578.1|489
1645557600000|2022-02-22 19:20:00|13579.3|13578.4|13577.6|13576.7|13581|13579.8|13576.4|13575.2|547
1645557900000|2022-02-22 19:25:00|13577.7|13576.8|13584.8|13583.3|13591.5|13590|13577.6|13576.5|1618
1645558200000|2022-02-22 19:30:00|13584.6|13583.1|13587.3|13585.8|13589.8|13588.4|13581.8|13580.3|1134
1645558500000|2022-02-22 19:35:00|13587.4|13585.9|13584|13582.5|13590.8|13589.3|13583.1|13581.7|900
1645558800000|2022-02-22 19:40:00|13583.9|13582.4|13580.8|13579.3|13586.7|13585.5|13580.6|13579.3|849
1645559100000|2022-02-22 19:45:00|13580.5|13579|13588.7|13587.2|13590.7|13589.2|13576.9|13575.7|955
1645559400000|2022-02-22 19:50:00|13588.9|13587.4|13591.7|13590.2|13594|13592.5|13587.9|13586.7|943
1645559700000|2022-02-22 19:55:00|13591.6|13590.1|13592.8|13591.3|13596.2|13595|13591.4|13590.1|900
1645560000000|2022-02-22 20:00:00|13592.9|13591.4|13594.6|13593.7|13596|13594.5|13592.2|13591|977
1645560300000|2022-02-22 20:05:00|13594.7|13593.8|13591.5|13590|13594.9|13593.9|13590.9|13589.7|878
1645560600000|2022-02-22 20:10:00|13591.7|13590.2|13592.6|13591.7|13594.6|13593.4|13591.4|13590|925
1645560900000|2022-02-22 20:15:00|13592.7|13591.8|13591.1|13589.6|13594.8|13593.7|13589.3|13587.8|1052
1645561200000|2022-02-22 20:20:00|13591|13589.5|13591.2|13589.7|13593.3|13591.9|13589.2|13588.1|790
1645561500000|2022-02-22 20:25:00|13591.3|13589.8|13590.1|13588.6|13592.6|13591.4|13589.9|13588.6|727
1645561800000|2022-02-22 20:30:00|13590.2|13588.7|13590.6|13589.1|13590.7|13589.4|13587.3|13586|780
1645562100000|2022-02-22 20:35:00|13590.5|13589|13588.2|13587.3|13590.8|13589.5|13587.6|13586.6|745
1645562400000|2022-02-22 20:40:00|13588.3|13587.4|13587.8|13586.3|13591|13589.8|13587.1|13585.8|659
1645562700000|2022-02-22 20:45:00|13587.9|13586.4|13585.3|13584.4|13588|13586.6|13584.8|13583.3|691
1645563000000|2022-02-22 20:50:00|13585|13584.1|13580.9|13580|13585|13584.1|13580.3|13579.1|766
1645563300000|2022-02-22 20:55:00|13580.8|13579.9|13584.5|13583|13585.2|13583.8|13580.8|13579.9|672
1645563600000|2022-02-22 21:00:00|13584.6|13583.1|13588.3|13586.8|13588.7|13587.2|13584.4|13582.9|340
1645563900000|2022-02-22 21:05:00|13588.4|13586.9|13587.8|13586.3|13588.4|13586.9|13586.9|13585.4|203
1645564200000|2022-02-22 21:10:00|13587.9|13586.4|13586.7|13585.2|13588.1|13586.6|13586.3|13585.2|126
1645564500000|2022-02-22 21:15:00|13586.9|13585.4|13585.8|13584.3|13587.2|13585.9|13585.6|13584.1|127
1645564800000|2022-02-22 21:20:00|13585.9|13584.4|13584.2|13583.3|13585.9|13584.4|13583.9|13582.6|129
1645565100000|2022-02-22 21:25:00|13584.5|13583|13583.8|13582.3|13585|13583.6|13583.7|13582.2|122
1645565400000|2022-02-22 21:30:00|13583.5|13582.6|13584|13582.5|13584.2|13583|13583.5|13582.1|144
1645565700000|2022-02-22 21:35:00|13584.1|13582.6|13587.6|13586.1|13588.5|13587|13583.9|13582.4|163
1645566000000|2022-02-22 21:40:00|13587.7|13586.2|13588.5|13587|13589.8|13588.3|13586.8|13585.3|138
1645566300000|2022-02-22 21:45:00|13588.6|13587.1|13588.7|13587.2|13589.3|13587.8|13588.5|13587|81
1645566600000|2022-02-22 21:50:00|13588.6|13587.1|13586.6|13585.1|13589.3|13587.6|13586.4|13584.7|189
1645566900000|2022-02-22 21:55:00|13587|13584.9|13591.8|13580.8|13591.9|13586|13586.5|13580.4|303
1645567200000|2022-02-22 22:00:00|13592.4|13581.4|13591|13580|13592.4|13581.4|13589.8|13578.8|31
1645567500000|2022-02-22 22:05:00|13590.9|13579.9|13593.2|13582.2|13594|13583|13590.5|13579.5|57
1645567800000|2022-02-22 22:10:00|13592.3|13581.3|13594.2|13583.2|13600.8|13589.8|13591.2|13580.2|127
1645568100000|2022-02-22 22:15:00|13593.9|13582.9|13597.5|13586.5|13600|13589|13593|13582|266
1645568400000|2022-02-22 22:20:00|13597.2|13586.2|13594.9|13586.1|13600.5|13589.5|13590|13581.9|1386
1645568700000|2022-02-22 22:25:00|13595|13585.8|13591.9|13584.1|13595.3|13587.4|13591.8|13583|1569
1645569000000|2022-02-22 22:30:00|13592|13583.9|13595.6|13584.6|13597.4|13586.4|13591|13581.7|645
1645569300000|2022-02-22 22:35:00|13594|13583|13593.2|13584.7|13596.5|13586.2|13591|13583|409
1645569600000|2022-02-22 22:40:00|13593|13584.8|13590.4|13580.2|13596.5|13586.5|13586.7|13575.7|489
1645569900000|2022-02-22 22:45:00|13591.3|13580.8|13589.7|13581.8|13591.8|13582.9|13588.5|13579.4|199
1645570200000|2022-02-22 22:50:00|13589.5|13581.5|13593|13582|13600.8|13589.8|13588.3|13579.8|232
1645570500000|2022-02-22 22:55:00|13592.9|13581.9|13591.2|13580.2|13599|13588|13589.3|13579.9|216
1645570800000|2022-02-22 23:00:00|13593|13582|13591.5|13587.9|13595|13588.2|13589.2|13578.6|1089
1645571100000|2022-02-22 23:05:00|13591.3|13588|13591.5|13590|13592.7|13590.3|13590.6|13587.3|909
1645571400000|2022-02-22 23:10:00|13591.8|13589.7|13591.6|13590.1|13592.6|13590.5|13591|13588.5|601
1645571700000|2022-02-22 23:15:00|13591.9|13589.7|13588.2|13586.7|13591.9|13590.2|13588.1|13586.4|439
1645572000000|2022-02-22 23:20:00|13588.5|13586.4|13588.1|13586.6|13588.7|13586.8|13587.6|13586.1|104
1645572300000|2022-02-22 23:25:00|13588.2|13586.7|13589.9|13588.4|13590.3|13588.6|13588.1|13586.6|126
1645572600000|2022-02-22 23:30:00|13589.8|13588.3|13588.5|13587|13590.5|13588.7|13588.4|13586.9|113
1645572900000|2022-02-22 23:35:00|13588.6|13587.1|13588.8|13587.3|13589.5|13587.7|13588.2|13586.3|140
1645573200000|2022-02-22 23:40:00|13588.7|13587.2|13591.6|13590.1|13591.7|13590.2|13588.7|13587.2|135
1645573500000|2022-02-22 23:45:00|13591.7|13590.2|13591.7|13590.2|13591.9|13590.4|13591.1|13589.3|138
1645573800000|2022-02-22 23:50:00|13591.8|13590.3|13590.6|13589.1|13591.9|13590.4|13590.5|13589|158
1645574100000|2022-02-22 23:55:00|13590.7|13589.2|13589.3|13587.8|13590.8|13589.3|13588.9|13587.4|182
1645574400000|2022-02-23 00:00:00|13589.2|13587.7|13589.8|13588.3|13591.1|13589.6|13589.1|13587.6|183
1645574700000|2022-02-23 00:05:00|13589.9|13588.4|13590.5|13589.6|13590.9|13589.6|13589.6|13588.1|311
1645575000000|2022-02-23 00:10:00|13591|13589.5|13593.9|13592.4|13595.2|13593.7|13590.8|13589.5|344
1645575300000|2022-02-23 00:15:00|13594|13592.5|13594|13592.5|13595.1|13593.8|13593.7|13592.2|193
1645575600000|2022-02-23 00:20:00|13594.1|13592.6|13593.8|13592.3|13594.8|13593.3|13592.8|13591.3|158
1645575900000|2022-02-23 00:25:00|13593.7|13592.2|13593.9|13592.4|13595.1|13593.9|13592.9|13591.6|197
1645576200000|2022-02-23 00:30:00|13594|13592.5|13594|13592.5|13594.4|13592.9|13591.2|13589.7|364
1645576500000|2022-02-23 00:35:00|13593.8|13592.3|13593.7|13592.2|13594.5|13593|13593.4|13592|184
1645576800000|2022-02-23 00:40:00|13593.8|13592.3|13594.8|13593.3|13595.2|13593.9|13593.6|13592.1|253
1645577100000|2022-02-23 00:45:00|13595|13593.5|13595.2|13593.7|13596.2|13595|13594.5|13593.3|185
1645577400000|2022-02-23 00:50:00|13595.3|13593.8|13595.2|13593.7|13596|13594.5|13594.6|13593.1|238
1645577700000|2022-02-23 00:55:00|13595.1|13593.6|13595.3|13593.8|13596|13594.5|13594.8|13593.3|273
1645578000000|2022-02-23 01:00:00|13595.4|13593.9|13598.8|13597.3|13599.4|13597.9|13594.7|13593.2|598
1645578300000|2022-02-23 01:05:00|13598.9|13597.4|13597.3|13595.8|13598.9|13597.4|13596.9|13595.4|382
1645578600000|2022-02-23 01:10:00|13597.4|13595.9|13598.4|13596.9|13599|13597.5|13596.6|13595.1|302
1645578900000|2022-02-23 01:15:00|13598.2|13596.7|13598|13596.5|13598.9|13597.6|13597.2|13595.7|323
1645579200000|2022-02-23 01:20:00|13597.9|13596.4|13599.5|13598|13599.6|13598.4|13597.6|13596.1|178
1645579500000|2022-02-23 01:25:00|13599.6|13598.1|13604.9|13603.4|13605|13603.6|13599.3|13597.8|451
1645579800000|2022-02-23 01:30:00|13604.8|13603.3|13600.8|13599.3|13604.8|13603.3|13600.2|13598.7|618
1645580100000|2022-02-23 01:35:00|13600.7|13599.2|13599.9|13598.4|13600.9|13599.4|13598.3|13597.1|339
1645580400000|2022-02-23 01:40:00|13600.1|13598.6|13598.4|13596.9|13600.1|13598.6|13596.8|13595.5|473
1645580700000|2022-02-23 01:45:00|13598.3|13596.8|13598.7|13597.2|13599.3|13597.8|13597|13595.6|361
1645581000000|2022-02-23 01:50:00|13598.8|13597.3|13597.6|13596.7|13599.4|13598.2|13595.3|13594|399
1645581300000|2022-02-23 01:55:00|13598.2|13597|13600.5|13599.6|13602.6|13601.5|13597.8|13596.7|577
1645581600000|2022-02-23 02:00:00|13600.6|13599.7|13602.9|13601.4|13603.9|13602.4|13599.3|13598.1|433
1645581900000|2022-02-23 02:05:00|13602.8|13601.3|13601.4|13599.9|13604|13602.6|13600.5|13599.3|505
1645582200000|2022-02-23 02:10:00|13601.2|13600.3|13601.9|13601|13602.4|13601.2|13600.7|13599.3|468
1645582500000|2022-02-23 02:15:00|13602.1|13600.6|13599|13597.5|13602.3|13600.8|13598.7|13597.2|330
1645582800000|2022-02-23 02:20:00|13599.1|13597.6|13598.5|13597|13601.2|13599.9|13597.6|13596.1|254
1645583100000|2022-02-23 02:25:00|13598.6|13597.1|13595.2|13593.7|13598.8|13597.6|13594.8|13593.3|339
1645583400000|2022-02-23 02:30:00|13595.3|13593.8|13594.9|13594|13596.2|13595.3|13594.1|13592.9|367
1645583700000|2022-02-23 02:35:00|13595.2|13593.7|13592.7|13591.2|13595.7|13594.2|13591.3|13589.9|295
1645584000000|2022-02-23 02:40:00|13592.8|13591.3|13592.7|13591.2|13593.5|13592.5|13591.7|13590.5|330
1645584300000|2022-02-23 02:45:00|13592.8|13591.3|13585.8|13584.9|13592.8|13591.6|13585.7|13584.5|435
1645584600000|2022-02-23 02:50:00|13585.9|13585|13587.3|13586.4|13587.7|13586.5|13585.6|13584.5|353
1645584900000|2022-02-23 02:55:00|13587.2|13586.3|13589.4|13587.9|13589.9|13588.4|13587.2|13586|499
1645585200000|2022-02-23 03:00:00|13589.3|13587.8|13588.7|13587.2|13589.6|13588.6|13587.3|13586|256
1645585500000|2022-02-23 03:05:00|13588.8|13587.3|13588|13586.5|13589.9|13588.8|13586.8|13585.6|280
1645585800000|2022-02-23 03:10:00|13587.9|13586.4|13588.9|13587.4|13589.2|13588.1|13587.3|13585.8|314
1645586100000|2022-02-23 03:15:00|13588.8|13587.3|13590|13589.1|13591.3|13590|13588.6|13587.1|400
1645586400000|2022-02-23 03:20:00|13590.2|13589.3|13592.5|13591|13593.2|13592|13590.2|13589.3|370
1645586700000|2022-02-23 03:25:00|13592.4|13590.9|13593.5|13592|13593.9|13592.5|13592.3|13590.8|427
1645587000000|2022-02-23 03:30:00|13593.4|13591.9|13593.9|13592.4|13594.2|13593|13592.9|13591.5|280
1645587300000|2022-02-23 03:35:00|13594.1|13592.6|13593.7|13592.2|13594.5|13593.1|13593.4|13592.1|246
1645587600000|2022-02-23 03:40:00|13593.8|13592.3|13591.8|13590.3|13593.9|13592.6|13590.9|13589.7|232
1645587900000|2022-02-23 03:45:00|13591.7|13590.2|13592|13591.1|13592.3|13591.4|13591.5|13590.2|184
1645588200000|2022-02-23 03:50:00|13592.2|13590.7|13592.7|13591.2|13593|13591.5|13591.6|13590.1|131
1645588500000|2022-02-23 03:55:00|13592.8|13591.3|13594.5|13593.6|13594.8|13593.6|13592.5|13591.2|212
1645588800000|2022-02-23 04:00:00|13594.4|13593.5|13592.4|13591.5|13594.6|13593.6|13592.4|13591.5|197
1645589100000|2022-02-23 04:05:00|13592.5|13591.6|13592.6|13591.1|13593.1|13592|13592.2|13591|134
1645589400000|2022-02-23 04:10:00|13592.5|13591|13593.4|13592.5|13593.8|13592.6|13592.3|13590.9|130
1645589700000|2022-02-23 04:15:00|13593.3|13592.4|13595|13593.5|13595.1|13593.6|13593.3|13592.1|185
1645590000000|2022-02-23 04:20:00|13595.1|13593.6|13595.7|13594.2|13595.8|13594.5|13594.1|13592.9|203
1645590300000|2022-02-23 04:25:00|13595.6|13594.1|13594.4|13593.5|13595.9|13594.4|13594.3|13593.2|186
1645590600000|2022-02-23 04:30:00|13594.3|13593.4|13594.8|13593.3|13595.1|13593.8|13593.9|13592.6|167
1645590900000|2022-02-23 04:35:00|13594.9|13593.4|13594.7|13593.8|13595|13593.8|13594.1|13592.9|113
1645591200000|2022-02-23 04:40:00|13594.6|13593.7|13594.1|13593.2|13595.1|13593.9|13593.7|13592.8|163
1645591500000|2022-02-23 04:45:00|13594.2|13593.3|13594.6|13593.1|13595|13593.7|13593.9|13593|159
1645591800000|2022-02-23 04:50:00|13594.3|13593.4|13595.7|13594.2|13596.1|13594.6|13594|13592.7|226
1645592100000|2022-02-23 04:55:00|13595.5|13594.6|13597.7|13596.2|13597.8|13596.3|13595.5|13594.2|365
1645592400000|2022-02-23 05:00:00|13597.6|13596.1|13598.3|13596.8|13599.5|13598.3|13597.5|13596|427
1645592700000|2022-02-23 05:05:00|13598.4|13596.9|13596.9|13595.4|13598.6|13597.3|13596.5|13595|329
1645593000000|2022-02-23 05:10:00|13597.2|13595.7|13596.7|13595.2|13597.6|13596.4|13596.3|13595.1|344
1645593300000|2022-02-23 05:15:00|13596.8|13595.3|13595.3|13594.4|13596.8|13595.3|13595.1|13593.9|333
1645593600000|2022-02-23 05:20:00|13595.2|13594.3|13592.7|13591.8|13595.3|13594.4|13592.3|13591.1|264
1645593900000|2022-02-23 05:25:00|13593|13591.5|13591|13590.1|13593|13591.8|13590|13588.5|271
1645594200000|2022-02-23 05:30:00|13590.8|13589.9|13590|13588.5|13593.2|13592.3|13589.2|13587.7|366
1645594500000|2022-02-23 05:35:00|13590.2|13588.7|13590|13588.5|13591.6|13590.4|13589.3|13588|222
1645594800000|2022-02-23 05:40:00|13590.1|13588.6|13591.6|13590.7|13592.4|13591|13589.9|13588.4|393
1645595100000|2022-02-23 05:45:00|13591.5|13590.6|13591.6|13590.7|13592.1|13590.9|13589.9|13588.8|292
1645595400000|2022-02-23 05:50:00|13591.5|13590.6|13592.7|13591.8|13593.4|13592.4|13590.9|13589.4|273
1645595700000|2022-02-23 05:55:00|13592.9|13592|13592.8|13591.3|13593.5|13592.1|13592|13590.8|309
1645596000000|2022-02-23 06:00:00|13592.7|13591.2|13592.8|13591.3|13593.6|13592.2|13592.5|13591|289
1645596300000|2022-02-23 06:05:00|13592.9|13591.4|13595.3|13593.8|13596.2|13594.7|13592.8|13591.3|331
1645596600000|2022-02-23 06:10:00|13595.2|13593.7|13596.8|13595.9|13597.7|13596.4|13594.9|13593.4|357
1645596900000|2022-02-23 06:15:00|13596.7|13595.8|13595.7|13594.8|13597.2|13595.9|13594.8|13593.5|343
1645597200000|2022-02-23 06:20:00|13595.6|13594.7|13594.3|13592.8|13595.8|13594.8|13593|13591.7|321
1645597500000|2022-02-23 06:25:00|13594.2|13592.7|13595.9|13594.4|13596.2|13594.7|13593.8|13592.3|282
1645597800000|2022-02-23 06:30:00|13595.8|13594.3|13597.8|13596.3|13597.9|13596.4|13595|13593.5|293
1645598100000|2022-02-23 06:35:00|13597.9|13596.4|13596.9|13595.4|13598|13596.5|13596.3|13594.8|242
1645598400000|2022-02-23 06:40:00|13596.8|13595.3|13596.7|13595.8|13598.4|13597|13596.7|13595.2|256
1645598700000|2022-02-23 06:45:00|13596.8|13595.9|13597.8|13596.3|13598.4|13597|13596.6|13595.4|243
1645599000000|2022-02-23 06:50:00|13597.9|13596.4|13597|13595.5|13598.6|13597.3|13596.2|13594.9|321
1645599300000|2022-02-23 06:55:00|13596.9|13595.4|13593.4|13591.9|13597.1|13595.6|13593.3|13591.8|280
1645599600000|2022-02-23 07:00:00|13593.3|13591.8|13591.1|13589.6|13594.8|13593.6|13591|13589.5|550
1645599900000|2022-02-23 07:05:00|13591.2|13589.7|13591.1|13589.6|13591.8|13590.5|13589.7|13588.5|470
1645600200000|2022-02-23 07:10:00|13591|13589.5|13589.6|13588.7|13593.9|13592.6|13589.5|13588.6|395
1645600500000|2022-02-23 07:15:00|13589.7|13588.8|13593.6|13592.1|13596.2|13595.1|13589.3|13588.3|582
1645600800000|2022-02-23 07:20:00|13593.5|13592|13591.8|13590.3|13595.8|13594.4|13590.7|13589.2|546
1645601100000|2022-02-23 07:25:00|13591.9|13590.4|13590.7|13589.2|13593.2|13591.8|13589.3|13587.8|551
1645601400000|2022-02-23 07:30:00|13590.6|13589.1|13593.8|13592.3|13593.8|13592.6|13590.3|13588.8|515
1645601700000|2022-02-23 07:35:00|13594|13592.5|13602.1|13600.6|13602.9|13601.6|13593.8|13592.3|787
1645602000000|2022-02-23 07:40:00|13602.2|13600.7|13605|13603.5|13605.3|13603.8|13600.7|13599.2|661
1645602300000|2022-02-23 07:45:00|13605.3|13603.8|13605.6|13604.1|13606.7|13605.4|13603|13601.9|561
1645602600000|2022-02-23 07:50:00|13605.7|13604.2|13608.7|13607.2|13609.4|13607.9|13604.9|13603.8|670
1645602900000|2022-02-23 07:55:00|13608.9|13607.4|13608.2|13607.3|13610.9|13609.5|13606.7|13605.4|645
1645603200000|2022-02-23 08:00:00|13608.3|13606.8|13611.7|13610.8|13612.2|13610.8|13604.8|13603.5|931
1645603500000|2022-02-23 08:05:00|13611.6|13610.7|13608.7|13607.2|13615.2|13614.1|13608.7|13607.2|883
1645603800000|2022-02-23 08:10:00|13608.6|13607.1|13610.5|13609|13610.9|13609.5|13608|13606.5|648
1645604100000|2022-02-23 08:15:00|13610.4|13608.9|13607|13605.5|13611.4|13610|13606.5|13605.2|578
1645604400000|2022-02-23 08:20:00|13607.4|13605.9|13617.4|13615.9|13617.5|13616|13607.4|13605.9|678
1645604700000|2022-02-23 08:25:00|13617.5|13616|13616.7|13615.2|13617.8|13616.6|13615.2|13614.1|559
1645605000000|2022-02-23 08:30:00|13616.6|13615.1|13620.3|13618.8|13620.9|13619.4|13615.1|13613.9|649
1645605300000|2022-02-23 08:35:00|13620.4|13618.9|13615.2|13613.7|13621.5|13620|13614.4|13612.9|652
1645605600000|2022-02-23 08:40:00|13614.9|13613.4|13616.5|13615|13618.5|13617|13614.9|13613.4|684
1645605900000|2022-02-23 08:45:00|13616.6|13615.1|13611.6|13610.1|13618|13616.6|13611.5|13610|615
1645606200000|2022-02-23 08:50:00|13611.7|13610.2|13608.7|13607.2|13613.7|13612.4|13608.5|13607|756
1645606500000|2022-02-23 08:55:00|13608.8|13607.3|13605.5|13604|13610|13608.5|13604.3|13602.8|551
1645606800000|2022-02-23 09:00:00|13605.2|13604.3|13608.7|13607.8|13609.3|13608.1|13605.2|13604.1|720
1645607100000|2022-02-23 09:05:00|13608.9|13608|13614.5|13613|13616.7|13615.2|13608.2|13606.7|606
1645607400000|2022-02-23 09:10:00|13614.8|13613.3|13615.4|13613.9|13617.2|13615.7|13612.5|13611|742
1645607700000|2022-02-23 09:15:00|13615.3|13613.8|13615.9|13615|13616.2|13615.2|13612.7|13611.2|741
1645608000000|2022-02-23 09:20:00|13615.8|13614.9|13614.7|13613.8|13617.9|13616.7|13614.7|13613.4|644
1645608300000|2022-02-23 09:25:00|13615|13613.5|13610.5|13609|13616.6|13615.1|13609.3|13607.8|830
1645608600000|2022-02-23 09:30:00|13610.6|13609.1|13602.3|13600.8|13610.6|13609.1|13598.8|13597.3|679
1645608900000|2022-02-23 09:35:00|13602.4|13600.9|13601.2|13599.7|13603.5|13602.3|13599|13597.9|631
1645609200000|2022-02-23 09:40:00|13601.1|13599.6|13607.6|13606.1|13607.8|13606.3|13599.8|13598.3|703
1645609500000|2022-02-23 09:45:00|13607.7|13606.2|13605.1|13603.6|13609.5|13608.2|13603.6|13602.1|731
1645609800000|2022-02-23 09:50:00|13605|13603.5|13604|13602.5|13606.6|13605.1|13601.8|13600.6|769
1645610100000|2022-02-23 09:55:00|13603.9|13602.4|13604.6|13603.1|13607.8|13606.3|13602.6|13601.5|660
1645610400000|2022-02-23 10:00:00|13604.5|13603|13604.9|13604|13605.6|13604.4|13599.6|13598.6|804
1645610700000|2022-02-23 10:05:00|13604.8|13603.9|13606.9|13605.4|13608.1|13606.9|13602.4|13601.5|836
1645611000000|2022-02-23 10:10:00|13606.7|13605.2|13603.8|13602.9|13607|13605.5|13601.3|13600.1|828
1645611300000|2022-02-23 10:15:00|13603.7|13602.8|13606.9|13605.4|13608|13606.5|13603|13601.5|668
1645611600000|2022-02-23 10:20:00|13607|13605.5|13609.6|13608.1|13609.8|13608.3|13606.3|13605|461
1645611900000|2022-02-23 10:25:00|13609.5|13608|13611|13609.5|13611.4|13609.9|13608|13606.5|545
1645612200000|2022-02-23 10:30:00|13611.1|13609.6|13611.8|13610.3|13613.3|13612.4|13610.6|13609.1|518
1645612500000|2022-02-23 10:35:00|13611.4|13609.9|13603|13602.1|13614.2|13612.9|13602.8|13601.4|552
1645612800000|2022-02-23 10:40:00|13603.5|13602|13598.5|13597|13605.4|13603.9|13597.8|13596.9|705
1645613100000|2022-02-23 10:45:00|13598.6|13597.1|13594.9|13593.4|13600.2|13599.3|13593.4|13591.9|725
1645613400000|2022-02-23 10:50:00|13594.7|13593.2|13596.8|13595.3|13600.6|13599.1|13594.6|13593.2|837
1645613700000|2022-02-23 10:55:00|13596.9|13595.4|13603|13601.5|13603.9|13602.6|13596.9|13595.4|881
1645614000000|2022-02-23 11:00:00|13602.9|13601.4|13600.6|13599.1|13602.9|13601.4|13597.6|13596.3|800
1645614300000|2022-02-23 11:05:00|13600.7|13599.2|13600.8|13599.9|13601.1|13600|13598.7|13597.4|611
1645614600000|2022-02-23 11:10:00|13601|13600.1|13603|13601.5|13606|13604.7|13600.9|13599.4|556
1645614900000|2022-02-23 11:15:00|13602.6|13601.7|13604.4|13602.9|13606.3|13605|13600.7|13599.2|651
1645615200000|2022-02-23 11:20:00|13603.9|13602.4|13603.8|13602.3|13607.1|13605.6|13602.8|13601.3|556
1645615500000|2022-02-23 11:25:00|13603.9|13602.4|13609|13607.5|13611.6|13610.1|13603.8|13602.3|543
1645615800000|2022-02-23 11:30:00|13608.9|13607.4|13601.6|13600.1|13609.2|13607.7|13601.2|13599.7|433
1645616100000|2022-02-23 11:35:00|13601.5|13600|13597.8|13596.3|13601.8|13600.5|13596.9|13595.4|574
1645616400000|2022-02-23 11:40:00|13597.6|13596.1|13594.7|13593.2|13601|13599.5|13593.1|13591.6|675
1645616700000|2022-02-23 11:45:00|13594.6|13593.1|13588.3|13586.8|13595.7|13594.3|13587.8|13586.3|701
1645617000000|2022-02-23 11:50:00|13588.4|13586.9|13595.1|13593.6|13595.2|13594.1|13588.3|13586.8|728
1645617300000|2022-02-23 11:55:00|13594.8|13593.9|13586.9|13585.4|13596.8|13595.3|13585.6|13584.2|757
1645617600000|2022-02-23 12:00:00|13586.8|13585.3|13585|13583.5|13588.1|13586.7|13582.7|13581.4|674
1645617900000|2022-02-23 12:05:00|13585.1|13583.6|13589.3|13587.8|13590.9|13589.4|13583.7|13582.2|634
1645618200000|2022-02-23 12:10:00|13589.4|13587.9|13594.5|13593|13594.7|13593.2|13587.2|13586|549
1645618500000|2022-02-23 12:15:00|13594.6|13593.1|13593.2|13592.3|13594.8|13593.4|13591.7|13590.3|492
1645618800000|2022-02-23 12:20:00|13593.1|13592.2|13593.9|13592.4|13594.1|13592.6|13591.5|13590.3|578
1645619100000|2022-02-23 12:25:00|13594|13592.5|13591.1|13589.6|13594.8|13593.3|13591|13589.5|585
1645619400000|2022-02-23 12:30:00|13591.3|13589.8|13596.9|13595.4|13597.9|13596.4|13591.3|13589.8|535
1645619700000|2022-02-23 12:35:00|13596.8|13595.3|13596.9|13595.4|13599|13597.8|13595.5|13594.3|555
1645620000000|2022-02-23 12:40:00|13596.3|13594.8|13593.3|13591.8|13596.3|13594.8|13592.6|13591.1|446
1645620300000|2022-02-23 12:45:00|13593.2|13591.7|13592.1|13590.6|13594.1|13592.6|13590.9|13589.4|435
1645620600000|2022-02-23 12:50:00|13592.2|13590.7|13587.5|13586|13592.7|13591.5|13587.1|13585.6|471
1645620900000|2022-02-23 12:55:00|13587.4|13585.9|13585.2|13583.7|13588.9|13587.4|13584.3|13583|600
1645621200000|2022-02-23 13:00:00|13584.8|13583.9|13586.4|13584.9|13586.7|13585.8|13582.2|13581.3|744
1645621500000|2022-02-23 13:05:00|13586.5|13585|13594.8|13593.3|13594.9|13593.6|13586.1|13585|727
1645621800000|2022-02-23 13:10:00|13594.7|13593.2|13592.7|13591.2|13595.1|13593.7|13592.2|13590.7|479
1645622100000|2022-02-23 13:15:00|13592.6|13591.1|13592.7|13591.2|13596.9|13595.8|13591.9|13590.4|576
1645622400000|2022-02-23 13:20:00|13592.6|13591.1|13593.9|13592.4|13594.2|13592.9|13591.2|13589.9|520
1645622700000|2022-02-23 13:25:00|13593.8|13592.3|13598.2|13597.3|13598.5|13597.4|13593.1|13591.6|448
1645623000000|2022-02-23 13:30:00|13598.3|13597.4|13598.8|13597.3|13599.8|13598.7|13596.5|13595.2|577
1645623300000|2022-02-23 13:35:00|13599|13598.1|13605.2|13604.3|13607.8|13606.3|13598.5|13597.5|596
1645623600000|2022-02-23 13:40:00|13605.1|13604.2|13603.9|13602.4|13606.7|13605.5|13602.8|13601.3|580
1645623900000|2022-02-23 13:45:00|13603.8|13602.3|13603.9|13602.4|13605|13603.6|13602.2|13601.2|580
1645624200000|2022-02-23 13:50:00|13604|13602.5|13606.6|13605.1|13607.8|13606.5|13603.7|13602.2|657
1645624500000|2022-02-23 13:55:00|13606.5|13605|13606.7|13605.2|13607.3|13606.1|13604.2|13602.7|700
1645624800000|2022-02-23 14:00:00|13606.6|13605.1|13605.1|13603.6|13607.6|13606.3|13604.8|13603.5|752
1645625100000|2022-02-23 14:05:00|13604.5|13602.6|13593.1|13591.6|13604.7|13603.5|13593|13591.5|717
1645625400000|2022-02-23 14:10:00|13593|13591.5|13592.6|13591.1|13593.9|13592.6|13590.5|13589|485
1645625700000|2022-02-23 14:15:00|13592.7|13591.2|13590.6|13589.1|13594.9|13593.6|13590.1|13588.9|612
1645626000000|2022-02-23 14:20:00|13590.7|13589.2|13587.7|13586.2|13591.2|13589.9|13585.3|13584.1|550
1645626300000|2022-02-23 14:25:00|13587.6|13586.1|13589|13587.5|13590.7|13589.5|13586.6|13585.3|703
1645626600000|2022-02-23 14:30:00|13588.9|13587.4|13589.7|13588.8|13590.7|13589.4|13587.3|13586|894
1645626900000|2022-02-23 14:35:00|13589.6|13588.7|13585.6|13584.1|13590.1|13588.9|13584.8|13583.8|836
1645627200000|2022-02-23 14:40:00|13585.4|13584.5|13589.7|13588.8|13591.5|13590.3|13583.9|13583|833
1645627500000|2022-02-23 14:45:00|13589.9|13589|13583.8|13582.9|13591.7|13590.7|13583.6|13582.6|857
1645627800000|2022-02-23 14:50:00|13583.9|13583|13580.4|13578.9|13585.2|13583.9|13577.9|13576.9|1052
1645628100000|2022-02-23 14:55:00|13580.5|13579|13575.6|13574.1|13583|13581.8|13574.3|13573|905
1645628400000|2022-02-23 15:00:00|13575.7|13574.8|13578.8|13577.9|13579.5|13578.2|13573|13571.9|1053
1645628700000|2022-02-23 15:05:00|13578.9|13577.4|13575|13573.5|13578.9|13577.4|13571.8|13570.6|794
1645629000000|2022-02-23 15:10:00|13575.1|13573.6|13567.1|13566.2|13578|13576.8|13566.7|13565.8|944
1645629300000|2022-02-23 15:15:00|13567.2|13566.3|13565.4|13564.5|13569.8|13568.9|13563.2|13562.1|792
1645629600000|2022-02-23 15:20:00|13565.1|13564.2|13566.6|13565.1|13570.2|13569.1|13564.4|13563.5|947
1645629900000|2022-02-23 15:25:00|13566.5|13565|13559.4|13557.9|13566.6|13565.5|13557.7|13556.4|717
1645630200000|2022-02-23 15:30:00|13559.3|13557.8|13559.7|13558.2|13563.2|13561.8|13555.9|13554.7|809
1645630500000|2022-02-23 15:35:00|13559.8|13558.3|13564.2|13562.7|13565.1|13563.8|13559.5|13558|847
1645630800000|2022-02-23 15:40:00|13564.4|13563.5|13567.1|13565.6|13572.8|13571.3|13563.9|13562.8|991
1645631100000|2022-02-23 15:45:00|13566.8|13565.3|13557|13555.5|13566.9|13565.4|13556.8|13555.5|813
1645631400000|2022-02-23 15:50:00|13557.2|13555.7|13559.1|13557.6|13562.7|13561.2|13555.8|13554.6|949
1645631700000|2022-02-23 15:55:00|13559|13557.5|13561|13559.5|13562|13560.5|13557.5|13556.2|1076
1645632000000|2022-02-23 16:00:00|13561.1|13559.6|13559.9|13559|13564.5|13563.6|13557|13555.6|926
1645632300000|2022-02-23 16:05:00|13559.8|13558.9|13554.7|13553.8|13560.2|13559|13551.9|13551|846
1645632600000|2022-02-23 16:10:00|13554.8|13553.9|13552.8|13551.9|13556.9|13555.4|13551.8|13550.7|964
1645632900000|2022-02-23 16:15:00|13552.9|13552|13550.9|13550|13553.8|13552.5|13548.7|13547.5|814
1645633200000|2022-02-23 16:20:00|13550.8|13549.9|13555.5|13554|13555.7|13554.2|13550|13549.1|757
1645633500000|2022-02-23 16:25:00|13555.6|13554.1|13561.2|13559.7|13562|13560.6|13555|13553.6|736
1645633800000|2022-02-23 16:30:00|13561.1|13559.6|13555.6|13554.1|13562.2|13561|13555.2|13553.9|755
1645634100000|2022-02-23 16:35:00|13555.5|13554|13554.4|13553.5|13556|13554.7|13552.9|13551.6|686
1645634400000|2022-02-23 16:40:00|13554.5|13553.6|13551.2|13550.3|13555.9|13554.7|13549.6|13548.3|567
1645634700000|2022-02-23 16:45:00|13551.1|13550.2|13553.8|13552.3|13554.7|13553.7|13549.5|13548.1|765
1645635000000|2022-02-23 16:50:00|13553.9|13552.4|13552.5|13551.6|13554.1|13553.2|13548.9|13547.8|730
1645635300000|2022-02-23 16:55:00|13552.6|13551.7|13552.6|13551.7|13556.2|13555.1|13552.4|13551.3|733
1645635600000|2022-02-23 17:00:00|13552.7|13551.8|13556.9|13555.4|13557.1|13555.7|13552.5|13551.2|728
1645635900000|2022-02-23 17:05:00|13557|13555.5|13556.8|13555.9|13559.3|13558.2|13556.6|13555.3|518
1645636200000|2022-02-23 17:10:00|13556.7|13555.8|13557.4|13556.5|13559.3|13558|13556.7|13555.5|569
1645636500000|2022-02-23 17:15:00|13557.5|13556.6|13559.7|13558.8|13560.9|13559.7|13556.7|13555.4|550
1645636800000|2022-02-23 17:20:00|13559.5|13558.6|13557.9|13556.4|13560.1|13559|13557.6|13556.1|624
1645637100000|2022-02-23 17:25:00|13557.8|13556.3|13558.6|13557.1|13560.1|13558.8|13556.6|13555.3|494
1645637400000|2022-02-23 17:30:00|13558.7|13557.2|13558.4|13556.9|13559|13557.7|13556.6|13555.5|384
1645637700000|2022-02-23 17:35:00|13558.2|13557.3|13558.6|13557.7|13559.9|13559|13557.7|13556.8|442
1645638000000|2022-02-23 17:40:00|13559.1|13558.2|13557.3|13556.4|13559.2|13558.3|13554.3|13553.1|505
1645638300000|2022-02-23 17:45:00|13557.2|13556.3|13555.8|13554.9|13559.3|13558.2|13555.4|13554.5|546
1645638600000|2022-02-23 17:50:00|13556.5|13555.6|13550.7|13549.2|13556.5|13555.6|13549.4|13548.3|530
1645638900000|2022-02-23 17:55:00|13550.6|13549.1|13551.2|13550.3|13553.7|13552.6|13549.9|13548.7|452
1645639200000|2022-02-23 18:00:00|13551.5|13550|13551.2|13550.3|13552.7|13551.5|13549.9|13548.7|513
1645639500000|2022-02-23 18:05:00|13551.6|13550.1|13550.8|13549.9|13552.2|13551|13548.7|13547.6|506
1645639800000|2022-02-23 18:10:00|13550.9|13550|13550.5|13549.6|13552|13550.8|13550|13548.8|544
1645640100000|2022-02-23 18:15:00|13551|13549.5|13549.9|13549|13551.2|13549.9|13548.7|13547.8|525
1645640400000|2022-02-23 18:20:00|13549.8|13548.9|13551.2|13550.3|13551.7|13550.7|13548.9|13548|462
1645640700000|2022-02-23 18:25:00|13551.3|13550.4|13548.7|13547.8|13551.9|13550.8|13548.6|13547.5|482
1645641000000|2022-02-23 18:30:00|13548.8|13547.9|13548.9|13548|13550.1|13548.9|13547.4|13545.9|471
1645641300000|2022-02-23 18:35:00|13549.4|13547.9|13551.4|13550.5|13554.2|13553.1|13548.8|13547.7|534
1645641600000|2022-02-23 18:40:00|13551.2|13550.3|13552.1|13550.6|13553.5|13552.1|13549.6|13548.3|447
1645641900000|2022-02-23 18:45:00|13552.2|13550.7|13553.8|13552.3|13553.8|13552.7|13550.9|13549.7|426
1645642200000|2022-02-23 18:50:00|13553.9|13552.4|13548.1|13547.2|13553.9|13552.8|13547.7|13546.4|458
1645642500000|2022-02-23 18:55:00|13548|13547.1|13549.7|13548.2|13551.8|13550.6|13547.7|13546.4|501
1645642800000|2022-02-23 19:00:00|13549.8|13548.3|13549|13547.5|13551.8|13550.4|13547.4|13546.2|537
1645643100000|2022-02-23 19:05:00|13549.1|13547.6|13548.4|13547.5|13550.4|13549.1|13548.4|13547.1|577
1645643400000|2022-02-23 19:10:00|13548.5|13547.6|13547.2|13545.7|13549.6|13548.5|13546|13544.9|593
1645643700000|2022-02-23 19:15:00|13547.1|13545.6|13544.6|13543.1|13548.1|13546.6|13542.5|13541.3|654
1645644000000|2022-02-23 19:20:00|13544.2|13543.3|13540.4|13539.5|13545.1|13543.6|13539.7|13538.6|529
1645644300000|2022-02-23 19:25:00|13540.5|13539.6|13542.1|13540.6|13542.7|13541.4|13540|13539|377
1645644600000|2022-02-23 19:30:00|13542|13540.5|13541|13540.1|13542.2|13540.9|13536.7|13535.2|470
1645644900000|2022-02-23 19:35:00|13540.9|13540|13542.1|13540.6|13542.3|13540.8|13540.3|13538.8|434
1645645200000|2022-02-23 19:40:00|13542.2|13540.7|13539.1|13538.2|13542.2|13540.7|13537.8|13536.4|503
1645645500000|2022-02-23 19:45:00|13539|13538.1|13539.8|13538.3|13541.1|13539.9|13537.6|13536.1|586
1645645800000|2022-02-23 19:50:00|13539.7|13538.2|13539.4|13538.5|13542.8|13541.6|13538.7|13537.6|639
1645646100000|2022-02-23 19:55:00|13539.2|13538.3|13538.5|13537.6|13540.5|13539.4|13537.3|13536.4|660
1645646400000|2022-02-23 20:00:00|13538.4|13537.5|13542.1|13540.6|13542.2|13540.9|13537.4|13536|736
1645646700000|2022-02-23 20:05:00|13542.2|13540.7|13540.8|13539.3|13543|13541.9|13538.8|13537.6|538
1645647000000|2022-02-23 20:10:00|13540.9|13539.4|13543|13541.5|13543.1|13541.6|13539.8|13538.3|438
1645647300000|2022-02-23 20:15:00|13542.9|13541.4|13541.3|13539.8|13544.1|13542.6|13540.7|13539.2|543
1645647600000|2022-02-23 20:20:00|13541.4|13539.9|13541|13539.5|13542.1|13540.6|13538.3|13536.8|488
1645647900000|2022-02-23 20:25:00|13541.1|13539.6|13544.1|13542.6|13544.3|13542.8|13539.8|13538.3|464
1645648200000|2022-02-23 20:30:00|13544|13542.5|13540.8|13539.9|13545.2|13544|13540.4|13539|434
1645648500000|2022-02-23 20:35:00|13541.1|13539.6|13540.2|13538.7|13542.3|13541|13538.8|13537.3|550
1645648800000|2022-02-23 20:40:00|13540.1|13538.6|13541.3|13539.8|13541.4|13540.1|13539.1|13537.6|534
1645649100000|2022-02-23 20:45:00|13540.8|13539.9|13541.6|13540.1|13544|13542.9|13540.8|13539.6|439
1645649400000|2022-02-23 20:50:00|13541.7|13540.2|13538.4|13536.9|13542.2|13540.7|13538|13536.7|405
1645649700000|2022-02-23 20:55:00|13538.3|13536.8|13544.2|13543.3|13545.2|13543.7|13537.7|13536.6|559
1645650000000|2022-02-23 21:00:00|13544.5|13543|13544.3|13542.8|13548.4|13546.9|13543.8|13542.3|480
1645650300000|2022-02-23 21:05:00|13544.4|13542.9|13543.3|13542.4|13545.3|13543.9|13543.2|13542.1|193
1645650600000|2022-02-23 21:10:00|13543.4|13542.5|13546.1|13544.6|13546.5|13545|13543.2|13542.1|195
1645650900000|2022-02-23 21:15:00|13546.2|13544.7|13544.2|13542.7|13546.2|13544.7|13542.7|13541.4|185
1645651200000|2022-02-23 21:20:00|13544.3|13542.8|13546|13544.5|13546.3|13545|13544.3|13542.8|103
1645651500000|2022-02-23 21:25:00|13545.8|13544.9|13545.9|13544.4|13547.2|13545.9|13545.4|13544.2|146
1645651800000|2022-02-23 21:30:00|13545.8|13544.3|13544.5|13543|13545.9|13544.5|13543.8|13542.5|92
1645652100000|2022-02-23 21:35:00|13544.6|13543.1|13545.1|13543.6|13545.5|13544|13544.4|13542.9|82
1645652400000|2022-02-23 21:40:00|13545.2|13543.7|13544.4|13542.9|13545.2|13543.8|13544.3|13542.8|123
1645652700000|2022-02-23 21:45:00|13544.5|13543|13545.3|13543.8|13545.9|13544|13543.8|13542.3|153
1645653000000|2022-02-23 21:50:00|13545.4|13543.9|13545.9|13543.7|13546.2|13544.3|13544.9|13542.7|311
1645653300000|2022-02-23 21:55:00|13546|13543.8|13550.6|13539.6|13550.8|13546.5|13545.5|13539.1|539
1645653600000|2022-02-23 22:00:00|13550|13539|13551|13540|13551.4|13540.4|13550|13539|28
1645653900000|2022-02-23 22:05:00|13550.8|13539.8|13550.8|13539.8|13551.1|13540.1|13550.3|13539.4|39
1645654200000|2022-02-23 22:10:00|13549.3|13540.1|13551.1|13540.2|13551.9|13541.1|13549.2|13539.2|112
1645654500000|2022-02-23 22:15:00|13551.4|13540.4|13551.7|13540.7|13552.1|13541.1|13549.3|13539.7|173
1645654800000|2022-02-23 22:20:00|13551.2|13541|13550.9|13540.3|13552|13541.5|13549.2|13539.4|179
1645655100000|2022-02-23 22:25:00|13550.8|13540.2|13551.1|13541.1|13551.7|13541.3|13549.5|13539.4|142
1645655400000|2022-02-23 22:30:00|13551|13541|13550.5|13541.6|13551.7|13542.8|13549.5|13540.5|195
1645655700000|2022-02-23 22:35:00|13550.4|13541.7|13550.1|13543.1|13553.1|13543.6|13549.2|13540.8|217
1645656000000|2022-02-23 22:40:00|13549.3|13543.2|13547.9|13539.5|13550.6|13543.7|13547.4|13538.2|262
1645656300000|2022-02-23 22:45:00|13548|13539.9|13547.6|13539.6|13548.6|13541.1|13546.8|13538.2|175
1645656600000|2022-02-23 22:50:00|13547.4|13540.5|13548.9|13539|13549.9|13540.5|13545.1|13534.5|254
1645656900000|2022-02-23 22:55:00|13549.1|13538.9|13549.2|13539|13558.4|13547.4|13547.3|13537.1|378
1645657200000|2022-02-23 23:00:00|13548.9|13539.8|13548.7|13545.4|13552.6|13547.4|13548.2|13539.2|670
1645657500000|2022-02-23 23:05:00|13548.8|13545.2|13544.5|13542|13549.1|13545.8|13543.9|13541.4|742
1645657800000|2022-02-23 23:10:00|13544.3|13542.3|13545.2|13543|13546.2|13544.1|13544.3|13542|379
1645658100000|2022-02-23 23:15:00|13545.1|13543.3|13544|13542.5|13545.4|13543.5|13543.9|13542.4|212
1645658400000|2022-02-23 23:20:00|13544.1|13542.6|13543.7|13542.2|13544.9|13543.1|13542.8|13541|302
1645658700000|2022-02-23 23:25:00|13543.8|13542.3|13545.1|13543.6|13545.9|13544.1|13543.6|13542.1|237
1645659000000|2022-02-23 23:30:00|13545.2|13543.7|13547.9|13546.4|13548|13546.5|13545|13543.5|227
1645659300000|2022-02-23 23:35:00|13547.8|13546.3|13547|13545.5|13548.1|13546.5|13546.5|13544.9|204
1645659600000|2022-02-23 23:40:00|13547.1|13545.6|13549.9|13548.4|13550.1|13548.6|13546.9|13545.4|237
1645659900000|2022-02-23 23:45:00|13550|13548.5|13547.8|13546.3|13550.5|13549|13547.2|13545.7|241
1645660200000|2022-02-23 23:50:00|13547.7|13546.2|13545.8|13544.3|13548.8|13546.8|13544.4|13542.9|161
1645660500000|2022-02-23 23:55:00|13545.9|13544.4|13545.7|13544.2|13546.4|13544.8|13545.5|13544|84
1645660800000|2022-02-24 00:00:00|13545.8|13544.3|13541.7|13540.2|13547.6|13546.1|13540.3|13539.1|316
1645661100000|2022-02-24 00:05:00|13541.9|13540.4|13541.3|13539.8|13544.9|13543.4|13541.1|13539.6|325
1645661400000|2022-02-24 00:10:00|13541.2|13539.7|13542.6|13541.1|13543|13541.7|13539.9|13538.4|350
1645661700000|2022-02-24 00:15:00|13542.5|13541|13541|13539.5|13542.7|13541.2|13540.4|13539.1|245
1645662000000|2022-02-24 00:20:00|13540.9|13539.4|13542|13540.5|13542.6|13541.3|13540.5|13539.2|231
1645662300000|2022-02-24 00:25:00|13541.9|13540.4|13539.7|13538.2|13542.8|13541.3|13539.7|13538.2|323
1645662600000|2022-02-24 00:30:00|13539.6|13538.1|13540.7|13539.2|13543.5|13542|13538.6|13537.1|543
1645662900000|2022-02-24 00:35:00|13540.6|13539.1|13540.7|13539.2|13542|13540.5|13539.3|13538.1|363
1645663200000|2022-02-24 00:40:00|13540.8|13539.3|13539.1|13537.6|13541.2|13539.7|13537.3|13535.9|318
1645663500000|2022-02-24 00:45:00|13539.2|13537.7|13537|13535.5|13539.8|13538.6|13536.9|13535.4|322
1645663800000|2022-02-24 00:50:00|13536.9|13535.4|13534.7|13533.2|13537.8|13536.3|13531.2|13529|496
1645664100000|2022-02-24 00:55:00|13534.6|13533.1|13531.2|13529.7|13535.1|13533.6|13530.6|13529.1|344
1645664400000|2022-02-24 01:00:00|13531.1|13529.6|13532.3|13530.8|13535.9|13534.4|13531.1|13529.6|659
1645664700000|2022-02-24 01:05:00|13532.5|13531|13534.5|13533|13534.9|13533.7|13531.9|13530.4|541
1645665000000|2022-02-24 01:10:00|13534.6|13533.1|13534.3|13532.8|13537.2|13535.7|13533.4|13532.1|529
1645665300000|2022-02-24 01:15:00|13534.4|13532.9|13535.2|13533.7|13536.2|13534.9|13533.4|13531.9|502
1645665600000|2022-02-24 01:20:00|13535.5|13534|13537|13535.5|13537.1|13535.6|13534.2|13532.8|467
1645665900000|2022-02-24 01:25:00|13536.9|13535.4|13536.3|13535.4|13538.5|13537|13535.9|13534.4|537
1645666200000|2022-02-24 01:30:00|13536.4|13535.5|13537.4|13535.9|13538.8|13537.4|13535.2|13533.7|691
1645666500000|2022-02-24 01:35:00|13537.3|13535.8|13537.8|13536.3|13538.3|13537.1|13535.7|13534.3|444
1645666800000|2022-02-24 01:40:00|13537.6|13536.1|13536.8|13535.3|13539.2|13538|13536|13534.8|668
1645667100000|2022-02-24 01:45:00|13536.7|13535.2|13539.5|13538|13540.1|13538.6|13535.3|13534.2|632
1645667400000|2022-02-24 01:50:00|13539.6|13538.1|13542.3|13540.8|13545.1|13543.6|13539.1|13537.6|901
1645667700000|2022-02-24 01:55:00|13542.2|13540.7|13539.3|13538.4|13542.2|13540.8|13537.6|13536.1|602
1645668000000|2022-02-24 02:00:00|13539.4|13538.5|13537.1|13536.2|13541|13539.7|13536.5|13535|608
1645668300000|2022-02-24 02:05:00|13537|13536.1|13536.4|13534.9|13538.5|13537.6|13534.3|13533.1|616
1645668600000|2022-02-24 02:10:00|13536.5|13535|13537.2|13535.7|13538|13536.5|13535.7|13534.2|353
1645668900000|2022-02-24 02:15:00|13537.3|13535.8|13536.8|13535.3|13538.4|13536.9|13536.4|13535|388
1645669200000|2022-02-24 02:20:00|13536.7|13535.2|13530.7|13529.2|13536.8|13535.3|13530.5|13529.1|340
1645669500000|2022-02-24 02:25:00|13530.8|13529.3|13528.5|13527|13531.6|13530.1|13527.8|13526.6|458
1645669800000|2022-02-24 02:30:00|13528.6|13527.1|13531.9|13530.4|13531.9|13530.6|13528.6|13527.1|587
1645670100000|2022-02-24 02:35:00|13531.4|13529.9|13532.5|13531.6|13533|13531.6|13530.1|13528.6|433
1645670400000|2022-02-24 02:40:00|13532.4|13531.5|13532.1|13530.6|13533.2|13531.7|13531.1|13529.9|408
1645670700000|2022-02-24 02:45:00|13532.2|13530.7|13529.7|13528.2|13533.5|13532|13529.3|13528|516
1645671000000|2022-02-24 02:50:00|13529.8|13528.3|13523.9|13522.4|13530.9|13529.4|13522.6|13520.7|1628
1645671300000|2022-02-24 02:55:00|13524.3|13522.8|13525.9|13524.4|13526.3|13524.8|13521.4|13519.9|1688
1645671600000|2022-02-24 03:00:00|13525.8|13524.3|13529.8|13528.3|13530.7|13529.2|13525.6|13524|1454
1645671900000|2022-02-24 03:05:00|13529.7|13528.2|13524.9|13523.4|13530.6|13529.1|13523.3|13521.8|1627
1645672200000|2022-02-24 03:10:00|13524.8|13523.3|13527|13525.5|13528.3|13526.8|13524.2|13522.7|1610
1645672500000|2022-02-24 03:15:00|13527.1|13525.6|13527.5|13526|13530|13528.5|13525.9|13524.4|1283
1645672800000|2022-02-24 03:20:00|13527.6|13526.1|13523.3|13521.8|13528.3|13526.8|13522.4|13520.9|1421
1645673100000|2022-02-24 03:25:00|13523.2|13521.7|13521.6|13520.1|13524.4|13522.6|13518.2|13516.7|1332
1645673400000|2022-02-24 03:30:00|13521.8|13520.3|13517.9|13516.4|13522.2|13520.7|13513.6|13512.1|1421
1645673700000|2022-02-24 03:35:00|13517.8|13516.3|13515|13513.5|13518.3|13516.8|13514.6|13513.1|1144
1645674000000|2022-02-24 03:40:00|13515.1|13513.6|13513.9|13512.4|13519.6|13518.1|13512.2|13510.7|1563
1645674300000|2022-02-24 03:45:00|13513.8|13512.3|13518.4|13516.9|13519|13517.7|13512.5|13511|1538
1645674600000|2022-02-24 03:50:00|13518.5|13517.5|13513.6|13512.1|13519.6|13518.1|13512.3|13510.8|1358
1645674900000|2022-02-24 03:55:00|13513.7|13512.2|13514.9|13513.4|13516.4|13514.9|13512.2|13510.7|1217
1645675200000|2022-02-24 04:00:00|13514.8|13513.3|13515.1|13513.6|13518.1|13516.6|13513.4|13511.9|1261
1645675500000|2022-02-24 04:05:00|13515|13513.4|13511.4|13509.9|13515.1|13513.6|13509.5|13507.9|1289
1645675800000|2022-02-24 04:10:00|13511.5|13510|13503.9|13502.4|13512.4|13510.9|13503.6|13502.1|1628
1645676100000|2022-02-24 04:15:00|13503.8|13502.3|13488.9|13487.4|13504.4|13502.9|13487.6|13486.1|1382
1645676400000|2022-02-24 04:20:00|13489.2|13487.7|13492.5|13491|13495.2|13493.7|13486.9|13485.4|1229
1645676700000|2022-02-24 04:25:00|13492.6|13491.1|13492.5|13490.8|13498.5|13497|13491.7|13489.8|1207
1645677000000|2022-02-24 04:30:00|13492.6|13491.1|13496.2|13494.7|13499.2|13497.7|13490.9|13489.4|1255
1645677300000|2022-02-24 04:35:00|13496.1|13494.6|13495.4|13493.9|13497.8|13496.3|13493.5|13492|1292
1645677600000|2022-02-24 04:40:00|13495.3|13493.8|13496.6|13494.9|13499.2|13497.7|13494.2|13492.7|1255
1645677900000|2022-02-24 04:45:00|13496.5|13495.1|13499.1|13497.6|13499.8|13498.3|13493.4|13491.9|1204
1645678200000|2022-02-24 04:50:00|13498.6|13497.1|13504.7|13503.2|13505.3|13503.8|13498.3|13496.8|1251
1645678500000|2022-02-24 04:55:00|13505|13503.5|13510.1|13508.6|13512.8|13511.3|13504.2|13502.7|1595
1645678800000|2022-02-24 05:00:00|13510.5|13509|13507.7|13506.2|13510.6|13509|13506.3|13504.7|1525
1645679100000|2022-02-24 05:05:00|13507.6|13506.1|13503.5|13502|13507.8|13506.3|13498.8|13497.3|1331
1645679400000|2022-02-24 05:10:00|13503.8|13502.3|13501.9|13500.4|13504.4|13502.8|13500|13498.5|970
1645679700000|2022-02-24 05:15:00|13502.1|13500.6|13502|13500.5|13504.7|13503.2|13501.7|13500.2|1253
1645680000000|2022-02-24 05:20:00|13501.9|13500.4|13504.7|13503.2|13505.6|13504.1|13501.3|13499.8|1219
1645680300000|2022-02-24 05:25:00|13504.6|13503.1|13502.6|13501.1|13505.5|13504|13501.3|13499.8|1067
1645680600000|2022-02-24 05:30:00|13502.7|13501.2|13500.4|13498.9|13503.1|13501.6|13498.1|13496.6|1068
1645680900000|2022-02-24 05:35:00|13500.3|13498.8|13491.7|13490.2|13501.8|13500.3|13491.3|13489.8|1118
1645681200000|2022-02-24 05:40:00|13492.7|13491.2|13497.4|13495.9|13498.4|13497|13492.3|13490.8|1198
1645681500000|2022-02-24 05:45:00|13497.2|13495.7|13494.3|13492.8|13497.4|13495.9|13494|13492.5|982
1645681800000|2022-02-24 05:50:00|13494.4|13492.9|13497.8|13496.3|13499.3|13497.8|13492.6|13491.1|1275
1645682100000|2022-02-24 05:55:00|13497.9|13496.4|13498.2|13496.7|13500.2|13498.7|13497.2|13495.7|1270
1645682400000|2022-02-24 06:00:00|13498.1|13496.6|13500.9|13499.4|13502.4|13500.9|13498.1|13496.6|910
1645682700000|2022-02-24 06:05:00|13500.7|13499.2|13506.6|13505.1|13506.6|13505.1|13499.5|13498|995
1645683000000|2022-02-24 06:10:00|13506.4|13504.8|13505.8|13504.3|13507.9|13506.2|13502.6|13501|1032
1645683300000|2022-02-24 06:15:00|13506|13504.5|13510.2|13508.7|13514|13512.5|13505.7|13504.2|1370
1645683600000|2022-02-24 06:20:00|13510.1|13508.6|13503.2|13501.3|13510.3|13508.8|13502.7|13501.2|1197
1645683900000|2022-02-24 06:25:00|13503.1|13501.6|13512.4|13510.9|13512.7|13511.2|13502.9|13501.3|1063
1645684200000|2022-02-24 06:30:00|13512.3|13510.8|13506.1|13504.6|13512.6|13511.1|13505.8|13504.3|1144
1645684500000|2022-02-24 06:35:00|13505.9|13504.4|13506.9|13505.4|13509|13507.5|13504.5|13503|1204
1645684800000|2022-02-24 06:40:00|13507|13505.5|13504.3|13502.8|13507.6|13506|13501.7|13500.2|910
1645685100000|2022-02-24 06:45:00|13504.2|13502.7|13498.7|13497.2|13504.8|13503.3|13496.7|13495.2|974
1645685400000|2022-02-24 06:50:00|13498.8|13497.3|13498.7|13497.2|13500.5|13499|13496|13494.5|1044
1645685700000|2022-02-24 06:55:00|13498.4|13496.9|13500.6|13499.1|13501.6|13500.1|13498.1|13496.6|983
1645686000000|2022-02-24 07:00:00|13500.3|13498.8|13495.8|13494.3|13501|13499.5|13494.7|13493.1|1387
1645686300000|2022-02-24 07:05:00|13495.7|13494.2|13497.6|13496.1|13498.5|13497|13489.6|13488.1|1674
1645686600000|2022-02-24 07:10:00|13497.7|13496.2|13498|13496.5|13499.9|13498.4|13492.4|13490.9|1661
1645686900000|2022-02-24 07:15:00|13497.8|13496.3|13490.5|13489|13497.8|13496.3|13490.4|13488.9|1477
1645687200000|2022-02-24 07:20:00|13490.6|13489.1|13489.8|13488.3|13494.6|13493.1|13487.8|13486.3|1324
1645687500000|2022-02-24 07:25:00|13490|13488.5|13476.6|13475.1|13490.9|13489.3|13474.9|13473.4|1549
1645687800000|2022-02-24 07:30:00|13476.8|13475.3|13473.8|13472.3|13477.5|13476|13469.5|13467.9|1475
1645688100000|2022-02-24 07:35:00|13473.9|13472.4|13481.6|13480.1|13481.6|13480.1|13469.7|13468.2|1536
1645688400000|2022-02-24 07:40:00|13481.1|13479.6|13480.6|13479.1|13482.1|13480.6|13477.5|13476|1464
1645688700000|2022-02-24 07:45:00|13480.8|13479.3|13477.8|13476.3|13486.2|13484.9|13475.7|13474.2|1311
1645689000000|2022-02-24 07:50:00|13477.7|13476.2|13469.9|13468.4|13479|13477.5|13468.5|13467|1463
1645689300000|2022-02-24 07:55:00|13470|13468.5|13479.2|13477.7|13479.7|13478.2|13463.5|13462|1158
1645689600000|2022-02-24 08:00:00|13479.5|13478|13482.3|13480.8|13487.4|13485.9|13476.8|13475.3|1000
1645689900000|2022-02-24 08:05:00|13482.4|13480.9|13490.8|13489.3|13494.3|13492.8|13481.6|13480.1|956
1645690200000|2022-02-24 08:10:00|13491.1|13489.6|13484.7|13483.2|13494.5|13493|13483.1|13481.6|1018
1645690500000|2022-02-24 08:15:00|13484.5|13483|13483.6|13482.1|13486.8|13485.1|13481.1|13479.6|1662
1645690800000|2022-02-24 08:20:00|13483.5|13482|13482.5|13480.7|13485.5|13484|13475.8|13474.3|1735
1645691100000|2022-02-24 08:25:00|13482.4|13480.9|13477.8|13476.3|13485.7|13484.2|13474.8|13473.3|1571
1645691400000|2022-02-24 08:30:00|13478|13476.5|13476.8|13475.3|13480.2|13478.7|13475.4|13473.8|1304
1645691700000|2022-02-24 08:35:00|13476.7|13475.2|13472.4|13470.9|13477.9|13476.4|13470.4|13468.9|1440
1645692000000|2022-02-24 08:40:00|13472.3|13470.8|13464.7|13463.2|13472.3|13470.8|13463.6|13462.1|1360
1645692300000|2022-02-24 08:45:00|13464.8|13463.3|13470.6|13469.1|13472.8|13471.3|13464.2|13462.7|1457
1645692600000|2022-02-24 08:50:00|13470.7|13469.2|13461.5|13460|13471.6|13470.1|13459.6|13458.2|1335
1645692900000|2022-02-24 08:55:00|13461.6|13460.1|13458.9|13457.4|13464.5|13463|13458.8|13457.3|1306
1645693200000|2022-02-24 09:00:00|13458.6|13457.1|13463.9|13462.4|13465.4|13463.9|13458.6|13457.1|1289
1645693500000|2022-02-24 09:05:00|13464|13462.5|13468.4|13466.9|13473|13471.5|13459.5|13458|1669
1645693800000|2022-02-24 09:10:00|13468.1|13466.6|13463.3|13461.8|13470.8|13469.3|13460.8|13459.3|1722
1645694100000|2022-02-24 09:15:00|13463.5|13462|13458.9|13457.4|13464.3|13462.8|13458.7|13457.2|1531
1645694400000|2022-02-24 09:20:00|13458.8|13457.3|13458.6|13457.1|13462.8|13461.3|13455.6|13454.1|1529
1645694700000|2022-02-24 09:25:00|13458.5|13457|13451|13449.5|13460.9|13459.4|13449.2|13447.7|1317
1645695000000|2022-02-24 09:30:00|13451.1|13449.6|13450.5|13449|13455.2|13453.6|13448.7|13447.2|1565
1645695300000|2022-02-24 09:35:00|13450.6|13449.1|13451.8|13450.3|13455.7|13454.2|13447.6|13446.1|1399
1645695600000|2022-02-24 09:40:00|13451.9|13450.4|13449.5|13448|13453.6|13452.1|13446.1|13444.6|1294
1645695900000|2022-02-24 09:45:00|13449.7|13448.2|13441.7|13440.2|13451.1|13449.6|13441.1|13439.6|1491
1645696200000|2022-02-24 09:50:00|13441.6|13440.1|13442.2|13440.7|13450.8|13449.3|13434.7|13433.2|1511
1645696500000|2022-02-24 09:55:00|13442.3|13440.8|13434.6|13433.1|13442.9|13441.4|13433.9|13432.4|1341
1645696800000|2022-02-24 10:00:00|13434.7|13433.2|13431.7|13430.2|13439|13437.5|13431|13429.5|1376
1645697100000|2022-02-24 10:05:00|13431.9|13430.4|13438.9|13437.4|13443.2|13441.7|13431.7|13430.2|1556
1645697400000|2022-02-24 10:10:00|13438.7|13437.2|13430|13428.5|13439.8|13438.2|13429.9|13428.4|1275
1645697700000|2022-02-24 10:15:00|13429.9|13428.4|13426.9|13425.4|13430.8|13429.3|13422.5|13421|1280
1645698000000|2022-02-24 10:20:00|13426.8|13425.3|13425.7|13424.2|13427.3|13425.8|13419|13417.5|1446
1645698300000|2022-02-24 10:25:00|13425.9|13424.4|13425.8|13424.3|13429.8|13428.3|13423.5|13422|1620
1645698600000|2022-02-24 10:30:00|13426|13424.5|13424.9|13423.4|13427.2|13425.7|13418.5|13417|1479
1645698900000|2022-02-24 10:35:00|13425.1|13423.6|13430.1|13428.6|13431.2|13429.7|13422.3|13420.8|1345
1645699200000|2022-02-24 10:40:00|13430.2|13428.7|13427.6|13426.1|13433.2|13431.7|13425.6|13424.1|1235
1645699500000|2022-02-24 10:45:00|13427.7|13426.2|13425.1|13423.6|13429|13427.5|13423.3|13421.8|1132
1645699800000|2022-02-24 10:50:00|13425|13423.5|13417|13415.5|13425.9|13424.4|13416.8|13415.3|1392
1645700100000|2022-02-24 10:55:00|13417.2|13415.7|13426.1|13424.6|13428.6|13427.1|13413.9|13412.4|1058
1645700400000|2022-02-24 11:00:00|13425.7|13424.2|13411.1|13409.6|13427.6|13426.1|13410.8|13409.3|1470
1645700700000|2022-02-24 11:05:00|13411|13409.5|13405.4|13403.9|13411.5|13409.9|13404.9|13403.4|1561
1645701000000|2022-02-24 11:10:00|13405.2|13403.7|13403.2|13402.3|13412.7|13411.2|13403.1|13401.6|1488
1645701300000|2022-02-24 11:15:00|13404|13402.5|13398.2|13396.7|13404|13402.5|13393.6|13391.9|1564
1645701600000|2022-02-24 11:20:00|13397.7|13396.2|13386.6|13385.1|13399.2|13397.7|13384.3|13382.8|1617
1645701900000|2022-02-24 11:25:00|13386.2|13384.7|13392.7|13391.2|13393.3|13391.8|13384.6|13383.1|1543
1645702200000|2022-02-24 11:30:00|13392.6|13391.1|13387.6|13386.1|13394.7|13393.2|13387.3|13385.8|1457
1645702500000|2022-02-24 11:35:00|13387.5|13386|13387.2|13385.7|13389.9|13388.4|13384.3|13382.8|1495
1645702800000|2022-02-24 11:40:00|13387.1|13385.6|13396.5|13395|13397.1|13395.6|13385.1|13383.6|1437
1645703100000|2022-02-24 11:45:00|13396.7|13395.2|13405.7|13404.2|13414.2|13412.7|13391.2|13389.7|1711
1645703400000|2022-02-24 11:50:00|13406.1|13404.6|13402.7|13401.2|13406.4|13404.8|13397.2|13395.6|1445
1645703700000|2022-02-24 11:55:00|13402.6|13401.1|13397.5|13396|13408.3|13406.6|13394.5|13393|1416
1645704000000|2022-02-24 12:00:00|13397.4|13395.9|13393.5|13392|13399.2|13397.7|13388.1|13386.6|1511
1645704300000|2022-02-24 12:05:00|13392.8|13391.3|13390.8|13389.3|13396.3|13394.8|13389.8|13388.3|1487
1645704600000|2022-02-24 12:10:00|13390.9|13389.4|13410.7|13409.2|13413|13411.4|13390.7|13389.2|1697
1645704900000|2022-02-24 12:15:00|13410.6|13409|13416|13414.5|13417.6|13416.1|13409.4|13407.8|1399
1645705200000|2022-02-24 12:20:00|13416.1|13414.6|13413.7|13412.2|13417|13415.8|13411.9|13410.3|849
1645705500000|2022-02-24 12:25:00|13413.5|13412|13416.3|13414.8|13419.8|13418.3|13410.4|13408.9|1097
1645705800000|2022-02-24 12:30:00|13416.2|13414.7|13414.7|13413.2|13420.6|13419.1|13412.5|13411|1323
1645706100000|2022-02-24 12:35:00|13414.8|13413.3|13413.1|13411.6|13416.6|13415.1|13408.3|13406.8|1432
1645706400000|2022-02-24 12:40:00|13413.2|13411.7|13399.1|13397.6|13413.2|13411.7|13399|13397.5|1587
1645706700000|2022-02-24 12:45:00|13399|13397.5|13399.2|13397.7|13401.2|13399.7|13394.3|13392.8|1363
1645707000000|2022-02-24 12:50:00|13398.8|13397.3|13395.6|13394.1|13399.8|13398.3|13393.9|13392.4|1762
1645707300000|2022-02-24 12:55:00|13395.9|13394.4|13396.5|13395|13397.7|13396.2|13395.5|13394|1323
1645707600000|2022-02-24 13:00:00|13396.4|13394.9|13390.6|13389.1|13397.9|13396.4|13389.1|13387.6|1651
1645707900000|2022-02-24 13:05:00|13390.7|13389.2|13380.1|13378.6|13391.6|13390.1|13378.8|13377.3|1402
1645708200000|2022-02-24 13:10:00|13380.3|13378.8|13375.1|13373.6|13382.2|13380.7|13374|13372.5|1526
1645708500000|2022-02-24 13:15:00|13375.5|13374|13382.8|13381.3|13384.4|13382.9|13370.5|13369|1697
1645708800000|2022-02-24 13:20:00|13382.6|13381.1|13382.8|13381.3|13387.8|13386.3|13380.2|13378.7|1195
1645709100000|2022-02-24 13:25:00|13382.6|13381.1|13376.7|13375.2|13383|13381.5|13375.1|13373.6|1064
1645709400000|2022-02-24 13:30:00|13376.9|13375.4|13375.8|13374.3|13384.8|13378.7|13375.1|13373.6|1451
1645709700000|2022-02-24 13:35:00|13376|13374.5|13375|13373.5|13376.6|13375.1|13373|13371.5|1139
1645710000000|2022-02-24 13:40:00|13375.2|13373.7|13375.5|13374|13377|13375.5|13369|13367.5|1488
1645710300000|2022-02-24 13:45:00|13375.4|13373.9|13369.2|13367.7|13376|13374.5|13366.3|13364.8|1756
1645710600000|2022-02-24 13:50:00|13369.3|13367.8|13364.3|13362.8|13369.8|13368.3|13362.8|13361.3|1318
1645710900000|2022-02-24 13:55:00|13364.6|13363.1|13359.5|13358|13365.6|13364.1|13356.7|13355.2|1536
1645711200000|2022-02-24 14:00:00|13359.4|13357.9|13360.6|13359.1|13361.3|13359.8|13358.1|13356.6|1583
1645711500000|2022-02-24 14:05:00|13360.8|13359.3|13360.6|13359.1|13361.2|13359.7|13358.3|13356.8|1558
1645711800000|2022-02-24 14:10:00|13360.5|13359|13353.4|13351.9|13360.9|13359.3|13351.3|13349.8|1725
1645712100000|2022-02-24 14:15:00|13353.6|13352.1|13346.3|13344.8|13353.9|13352.4|13341.1|13339.6|1611
1645712400000|2022-02-24 14:20:00|13346.5|13344.6|13346.6|13345.1|13351.4|13348.1|13343.3|13341.8|1510
1645712700000|2022-02-24 14:25:00|13346.8|13345.3|13346.8|13345.3|13347.8|13346.3|13341.8|13340.3|1385
1645713000000|2022-02-24 14:30:00|13346.1|13344.6|13345.8|13344.3|13348.9|13345.9|13341.6|13340.1|993
1645713300000|2022-02-24 14:35:00|13345.3|13343.8|13359.7|13358.2|13359.9|13358.4|13338.6|13337.1|1026
1645713600000|2022-02-24 14:40:00|13359.6|13358.1|13343.8|13342.3|13359.7|13358.2|13343.2|13341.7|1124
1645713900000|2022-02-24 14:45:00|13343.2|13341.7|13346.5|13345|13346.5|13345|13337.6|13336.1|1369
1645714200000|2022-02-24 14:50:00|13347.4|13345.9|13341.1|13339.6|13352.9|13351.4|13341.1|13339.6|1896
1645714500000|2022-02-24 14:55:00|13341.2|13339.7|13332.6|13331.1|13342.9|13341.4|13332.6|13331.1|1695
1645714800000|2022-02-24 15:00:00|13332.4|13330.9|13329.4|13327.9|13335.5|13334.4|13321.2|13319.7|1845
1645715100000|2022-02-24 15:05:00|13329.5|13328|13323.3|13321.8|13330.4|13328.9|13317.4|13315.9|1706
1645715400000|2022-02-24 15:10:00|13323.5|13322|13318.4|13316.9|13323.9|13322.4|13313.1|13311.6|1584
1645715700000|2022-02-24 15:15:00|13318.2|13316.7|13321.8|13320.3|13324.5|13323|13313.4|13311.9|1709
1645716000000|2022-02-24 15:20:00|13321.4|13319.9|13323|13321.5|13323.9|13322.4|13315.2|13313.7|1488
1645716300000|2022-02-24 15:25:00|13323.1|13321.6|13314.4|13312.9|13323.2|13321.7|13313.5|13312|1435
1645716600000|2022-02-24 15:30:00|13314.6|13313.1|13313.7|13312.2|13315.4|13313.9|13309.1|13307.6|1550
1645716900000|2022-02-24 15:35:00|13313.6|13312.1|13307.6|13306.1|13313.7|13312.2|13307.1|13305.6|1333
1645717200000|2022-02-24 15:40:00|13307.4|13305.9|13303.7|13302.2|13308.4|13306.9|13301.7|13300.2|1454
1645717500000|2022-02-24 15:45:00|13303.6|13302.1|13297.2|13295.7|13305.5|13304|13293.7|13292.2|1497
1645717800000|2022-02-24 15:50:00|13297.3|13295.8|13284.2|13282.7|13297.3|13295.8|13281.3|13279.8|1613
1645718100000|2022-02-24 15:55:00|13284.7|13283.2|13275.3|13274.4|13285.2|13283.7|13274.1|13272.9|1748
1645718400000|2022-02-24 16:00:00|13275.7|13274.2|13298.2|13296.7|13300|13298.5|13273.2|13272.1|1974
1645718700000|2022-02-24 16:05:00|13298.3|13296.8|13311.3|13309.8|13318.2|13316.4|13297.4|13295.9|1771
1645719000000|2022-02-24 16:10:00|13311|13309.5|13329|13327.5|13329.9|13328.4|13306.1|13304.6|1890
1645719300000|2022-02-24 16:15:00|13328.9|13327.4|13343.8|13342.3|13347.8|13346.3|13327.7|13326.3|1870
1645719600000|2022-02-24 16:20:00|13343.9|13342.4|13340.9|13339.4|13349.1|13347.3|13334.6|13333.1|1720
1645719900000|2022-02-24 16:25:00|13340.8|13339.3|13357|13355.5|13359.5|13358|13340.8|13339.3|1615
1645720200000|2022-02-24 16:30:00|13356.9|13355.4|13356.7|13355.2|13361.9|13360.4|13353|13351.5|1510
1645720500000|2022-02-24 16:35:00|13356.9|13355.4|13358.2|13356.7|13360.5|13359|13351.5|13350|1601
1645720800000|2022-02-24 16:40:00|13358.5|13357|13349.6|13348.1|13358.8|13357.3|13346.1|13344.8|1813
1645721100000|2022-02-24 16:45:00|13349.5|13348|13340.2|13338.7|13351.8|13350.3|13337.8|13336.3|1589
1645721400000|2022-02-24 16:50:00|13340.1|13338.6|13347.2|13345.7|13347.8|13345.9|13334.9|13333.4|1390
1645721700000|2022-02-24 16:55:00|13347|13345.5|13357.3|13355.8|13358.4|13356.9|13344.3|13342.8|1255
1645722000000|2022-02-24 17:00:00|13357.2|13355.7|13354.2|13352.7|13360.5|13359|13354.1|13352.6|1048
1645722300000|2022-02-24 17:05:00|13354.1|13352.6|13339.9|13338.4|13354.5|13353|13336.6|13335.1|1163
1645722600000|2022-02-24 17:10:00|13340|13338.5|13354.4|13352.9|13355.3|13353.8|13339.8|13338.3|1177
1645722900000|2022-02-24 17:15:00|13354.3|13352.8|13352.2|13350.7|13355.3|13353.8|13349|13347.4|836
1645723200000|2022-02-24 17:20:00|13352|13350.5|13356|13354.5|13360.2|13358.7|13347.7|13346.2|1087
1645723500000|2022-02-24 17:25:00|13355.9|13354.4|13372.4|13370.9|13373.4|13371.9|13354.5|13353|1556
1645723800000|2022-02-24 17:30:00|13372.2|13370.7|13375.9|13374.4|13379.2|13377.7|13366.6|13365.1|1290
1645724100000|2022-02-24 17:35:00|13376.2|13374.7|13372.7|13371.2|13381.3|13379.8|13372.5|13370.9|1666
1645724400000|2022-02-24 17:40:00|13372.6|13371.1|13370.9|13369.4|13378|13376.8|13369.5|13368|1250
1645724700000|2022-02-24 17:45:00|13370.8|13369.3|13368.2|13366.7|13371.7|13370.2|13366.6|13365.1|1304
1645725000000|2022-02-24 17:50:00|13368|13366.5|13367.5|13366|13376.2|13374.7|13367.2|13365.7|1159
1645725300000|2022-02-24 17:55:00|13367.4|13365.9|13368.4|13366.9|13373.5|13371.7|13365.8|13364.2|1029
1645725600000|2022-02-24 18:00:00|13368.3|13366.8|13364.7|13363.2|13369.7|13368.2|13363.1|13361.6|989
1645725900000|2022-02-24 18:05:00|13364.8|13363.3|13365.5|13364|13374.9|13373.4|13364.6|13363.1|960
1645726200000|2022-02-24 18:10:00|13365.4|13363.9|13367.2|13365.7|13371.4|13369.9|13364.2|13362.7|1117
1645726500000|2022-02-24 18:15:00|13367|13365.5|13370.9|13369.4|13372.3|13370.8|13360.2|13358.7|1117
1645726800000|2022-02-24 18:20:00|13370.6|13369.1|13363.9|13362.4|13371.8|13370.3|13362|13360.4|1035
1645727100000|2022-02-24 18:25:00|13364.1|13362.6|13366.3|13364.8|13373.7|13372|13363.6|13362.1|952
1645727400000|2022-02-24 18:30:00|13366.4|13364.9|13369.5|13368|13369.7|13368.2|13365.3|13363.8|815
1645727700000|2022-02-24 18:35:00|13369.4|13367.9|13374.1|13372.6|13375.1|13373.6|13368|13366.5|1017
1645728000000|2022-02-24 18:40:00|13374|13372.5|13371.7|13370.2|13376.9|13374.6|13370.9|13369.4|912
1645728300000|2022-02-24 18:45:00|13371.6|13370.1|13384.4|13382.9|13387.2|13385.7|13367.3|13365.8|1333
1645728600000|2022-02-24 18:50:00|13384.7|13383.2|13390.7|13389.2|13394.6|13393.1|13382.3|13380.8|1920
1645728900000|2022-02-24 18:55:00|13390.6|13389.1|13385.8|13384.3|13398.2|13396.7|13382.2|13380.7|1592
1645729200000|2022-02-24 19:00:00|13386.2|13384.7|13388|13386.5|13389.5|13388|13377.1|13375.6|1703
1645729500000|2022-02-24 19:05:00|13388.6|13386.7|13386.8|13385.3|13392.7|13391.2|13384.2|13382.7|1956
1645729800000|2022-02-24 19:10:00|13387|13385.5|13391.5|13390|13393.1|13391.6|13386.2|13384.7|1693
1645730100000|2022-02-24 19:15:00|13391.2|13389.7|13390.2|13388.7|13393.6|13392.1|13385.3|13383.8|1386
1645730400000|2022-02-24 19:20:00|13390.3|13388.8|13387.4|13385.5|13390.6|13389.1|13385.4|13383.9|1171
1645730700000|2022-02-24 19:25:00|13388|13386.5|13383.2|13381.7|13388.7|13387.2|13381|13379|1173
1645731000000|2022-02-24 19:30:00|13383|13381.5|13385.8|13384.3|13389.5|13388|13381.1|13379.6|1193
1645731300000|2022-02-24 19:35:00|13386|13384.5|13404.3|13402.8|13404.3|13402.8|13385.9|13384.4|1346
1645731600000|2022-02-24 19:40:00|13404.2|13402.7|13400.5|13399|13405.8|13404.1|13393.1|13391.6|1529
1645731900000|2022-02-24 19:45:00|13400.4|13398.9|13397.5|13396|13401.5|13400|13392.1|13390.6|1374
1645732200000|2022-02-24 19:50:00|13397.4|13395.9|13401.3|13399.8|13404.3|13402.8|13395.3|13393.8|1495
1645732500000|2022-02-24 19:55:00|13401.5|13400|13382.4|13380.9|13401.8|13400.3|13382.3|13380.6|1526
1645732800000|2022-02-24 20:00:00|13382.5|13381|13385.4|13383.9|13389.3|13387.8|13382.5|13381|1169
1645733100000|2022-02-24 20:05:00|13385.2|13383.7|13391.9|13390.4|13395.7|13394|13382.5|13381|1071
1645733400000|2022-02-24 20:10:00|13391.7|13390.2|13390.9|13389.4|13394.2|13392.7|13387.9|13386.2|1204
1645733700000|2022-02-24 20:15:00|13390.8|13389.3|13397.6|13396.1|13398.2|13396.7|13390.2|13388.6|1117
1645734000000|2022-02-24 20:20:00|13397.7|13396.2|13396.2|13394.7|13398.2|13396.7|13393.7|13392.2|978
1645734300000|2022-02-24 20:25:00|13396.1|13394.6|13389.5|13386|13404.9|13402.5|13387.4|13385.8|1415
1645734600000|2022-02-24 20:30:00|13387.9|13386.1|13398.7|13397.2|13400.9|13398.8|13386.5|13385|1374
1645734900000|2022-02-24 20:35:00|13398.4|13396.9|13390.6|13389.1|13398.5|13397|13390.1|13388.6|1483
1645735200000|2022-02-24 20:40:00|13390.7|13389.2|13390|13388.5|13395.4|13393.8|13389.2|13387.7|1147
1645735500000|2022-02-24 20:45:00|13389.8|13388.3|13392.6|13391.1|13393.5|13392|13389.4|13387.9|909
1645735800000|2022-02-24 20:50:00|13392.9|13391.4|13400.5|13399|13400.8|13399.3|13391.5|13390|1150
1645736100000|2022-02-24 20:55:00|13400.4|13398.9|13391.3|13389.8|13400.4|13398.9|13388.4|13386.9|1122
1645736400000|2022-02-24 21:00:00|13391.4|13389.9|13391.9|13390.3|13394.6|13392.9|13389.4|13387.9|927
1645736700000|2022-02-24 21:05:00|13392.3|13390.2|13391.5|13390|13393.1|13391.2|13386|13384.4|907
1645737000000|2022-02-24 21:10:00|13391.2|13389.7|13387.4|13385.9|13392|13390.2|13386.2|13384.3|556
1645737300000|2022-02-24 21:15:00|13387.3|13385.8|13386.6|13385.1|13388.7|13387.1|13385.6|13384.1|578
1645737600000|2022-02-24 21:20:00|13387.2|13385.3|13383.3|13381.8|13387.6|13385.7|13383|13381.5|722
1645737900000|2022-02-24 21:25:00|13383.4|13381.9|13384.8|13383.3|13386.4|13384.9|13383.2|13381.7|833
1645738200000|2022-02-24 21:30:00|13384.5|13383|13386.9|13385.4|13388.3|13386.5|13384.3|13382.5|362
1645738500000|2022-02-24 21:35:00|13387|13385.3|13384.1|13382.6|13387.2|13385.6|13384.1|13382.6|330
1645738800000|2022-02-24 21:40:00|13384.2|13382.7|13380.3|13378.7|13385.3|13383.7|13379.8|13378.3|429
1645739100000|2022-02-24 21:45:00|13380.6|13378.5|13376.8|13375.3|13381.5|13378.7|13375.9|13374.1|508
1645739400000|2022-02-24 21:50:00|13376|13374.1|13374.2|13372.6|13379.7|13376.6|13373.8|13371.2|481
1645739700000|2022-02-24 21:55:00|13374.1|13372.5|13383.2|13372.2|13392.2|13381.2|13372.6|13368.4|695
1645740000000|2022-02-24 22:00:00|13383.6|13372.6|13380.6|13369.6|13384.3|13373.3|13380|13369|81
1645740300000|2022-02-24 22:05:00|13381.3|13370.3|13383|13372|13384.2|13373.2|13381.2|13370.2|63
1645740600000|2022-02-24 22:10:00|13383.1|13372.1|13381.2|13370.2|13391.6|13380.6|13376.6|13365.6|277
1645740900000|2022-02-24 22:15:00|13381.7|13370.7|13383.6|13373.5|13385.3|13374.9|13378.4|13367.4|172
1645741200000|2022-02-24 22:20:00|13384|13373|13384.1|13373.4|13385.9|13379.5|13382.3|13371.3|81
1645741500000|2022-02-24 22:25:00|13383.7|13373.3|13381.2|13373.4|13385.2|13374.2|13381.2|13371.3|107
1645741800000|2022-02-24 22:30:00|13382.9|13373.3|13381.3|13370.3|13387|13376|13381|13370|265
1645742100000|2022-02-24 22:35:00|13382.2|13373.8|13381.7|13374|13384.6|13374.5|13376.8|13371.5|213
1645742400000|2022-02-24 22:40:00|13381.8|13372.3|13381.2|13375.1|13385.3|13375.7|13378.8|13372.3|198
1645742700000|2022-02-24 22:45:00|13379.4|13374.7|13384.8|13373.8|13385.1|13376.8|13377.5|13370.3|470
1645743000000|2022-02-24 22:50:00|13384.9|13373.9|13385|13374.5|13386.3|13375.3|13383.9|13372.9|134
1645743300000|2022-02-24 22:55:00|13384.9|13374.3|13383.3|13373|13387|13376.4|13380.8|13372.3|140
1645743600000|2022-02-24 23:00:00|13382.3|13372.9|13383.2|13379.4|13385.2|13380.3|13377.5|13370.9|796
1645743900000|2022-02-24 23:05:00|13383.3|13379.3|13383.1|13379|13385.1|13382.1|13380.9|13377.1|681
1645744200000|2022-02-24 23:10:00|13383.7|13380.5|13384.5|13382.3|13385.2|13383|13382.3|13379.5|513
1645744500000|2022-02-24 23:15:00|13384.9|13382.6|13379.5|13377.3|13385.7|13382.7|13378.7|13376.7|558
1645744800000|2022-02-24 23:20:00|13379.1|13377|13379|13377.5|13380.7|13378.2|13378.5|13376.6|614
1645745100000|2022-02-24 23:25:00|13379.2|13377.7|13376|13374.5|13379.5|13378|13375.8|13374.3|339
1645745400000|2022-02-24 23:30:00|13376.1|13374.6|13375|13373.3|13377.4|13375.5|13374|13372.2|413
1645745700000|2022-02-24 23:35:00|13375.1|13373.1|13375.2|13373.7|13375.8|13373.9|13373.8|13372.3|232
1645746000000|2022-02-24 23:40:00|13375.1|13373.6|13373.3|13371.8|13375.3|13373.8|13371.9|13370.3|354
1645746300000|2022-02-24 23:45:00|13373.2|13371.7|13373.7|13372.2|13374.1|13372.6|13372.9|13371.1|245
1645746600000|2022-02-24 23:50:00|13373.8|13372.3|13375.1|13373.6|13376.2|13374.3|13373.7|13372.2|376
1645746900000|2022-02-24 23:55:00|13375|13373.5|13372.5|13371|13376|13373.8|13372|13370.4|343
1645747200000|2022-02-25 00:00:00|13372.6|13371.1|13370.2|13368.7|13373.1|13371.6|13369.7|13368.2|617
1645747500000|2022-02-25 00:05:00|13370.1|13368.6|13375|13373.5|13375|13373.5|13369.7|13368.2|533
1645747800000|2022-02-25 00:10:00|13375.1|13373.6|13374.8|13373.3|13376.6|13375.1|13374.3|13372.8|577
1645748100000|2022-02-25 00:15:00|13374.5|13373|13373|13371.5|13374.5|13373|13370.8|13369.3|601
1645748400000|2022-02-25 00:20:00|13373.1|13371.6|13381.6|13380.1|13381.6|13380.1|13372.9|13371.4|613
1645748700000|2022-02-25 00:25:00|13381.5|13380|13388.1|13386.6|13389.2|13387.7|13380.8|13379.3|1016
1645749000000|2022-02-25 00:30:00|13388.5|13387|13388.7|13387.2|13391.3|13389.8|13387.4|13385.9|855
1645749300000|2022-02-25 00:35:00|13388.5|13387|13386.5|13385|13389.2|13387.7|13385.8|13384.3|427
1645749600000|2022-02-25 00:40:00|13386.4|13384.9|13385.2|13383.7|13387.8|13386.3|13384.9|13383.5|454
1645749900000|2022-02-25 00:45:00|13385.4|13383.9|13387.6|13386.7|13388.3|13386.8|13384.7|13383.5|450
1645750200000|2022-02-25 00:50:00|13387.7|13386.8|13380.7|13379.2|13388.2|13387|13377.3|13375.8|1093
1645750500000|2022-02-25 00:55:00|13381.4|13379.9|13384.1|13382.6|13384.2|13382.7|13380.1|13378.6|925
1645750800000|2022-02-25 01:00:00|13384.4|13382.9|13380.1|13378.6|13385.6|13384.1|13380.1|13378.6|1255
1645751100000|2022-02-25 01:05:00|13379.9|13378.4|13383.8|13382.3|13384.3|13382.8|13378.8|13377.3|1169
1645751400000|2022-02-25 01:10:00|13383.7|13382.2|13386.4|13384.9|13387.5|13386|13380.8|13379.3|1021
1645751700000|2022-02-25 01:15:00|13387.3|13385.2|13385.2|13383.7|13387.6|13386.1|13383.9|13382.4|941
1645752000000|2022-02-25 01:20:00|13385.1|13383.6|13382|13380.5|13390.9|13389.4|13380.9|13379.4|1235
1645752300000|2022-02-25 01:25:00|13381.9|13380.4|13383.6|13382.1|13385.4|13383.9|13378|13376.5|1332
1645752600000|2022-02-25 01:30:00|13383.7|13382.2|13383.8|13382.3|13387.8|13386.3|13381|13379.5|1258
1645752900000|2022-02-25 01:35:00|13383.7|13382.2|13385.6|13384.1|13387.2|13385.7|13383.1|13381.6|1274
1645753200000|2022-02-25 01:40:00|13385.5|13384|13385.7|13384.2|13388.5|13387|13383|13381.5|1214
1645753500000|2022-02-25 01:45:00|13385.8|13384.3|13385|13383.5|13386.5|13385|13383.8|13382.3|1304
1645753800000|2022-02-25 01:50:00|13385.1|13383.6|13391.7|13390.2|13391.7|13390.2|13384.3|13382.8|1228
1645754100000|2022-02-25 01:55:00|13391.6|13390.1|13391.4|13389.9|13392.1|13390.6|13390|13388.5|916
1645754400000|2022-02-25 02:00:00|13391.3|13389.8|13394.3|13392.8|13395.2|13393.7|13391|13389.5|986
1645754700000|2022-02-25 02:05:00|13394.2|13392.7|13392.9|13391.4|13394.9|13393.4|13392.1|13390.6|1096
1645755000000|2022-02-25 02:10:00|13393.3|13391.8|13392.5|13391|13393.8|13392.3|13390.2|13388.7|1092
1645755300000|2022-02-25 02:15:00|13392.8|13391.3|13395.3|13393.8|13395.5|13394|13391.9|13390.4|758
1645755600000|2022-02-25 02:20:00|13395.2|13393.7|13393.2|13391.7|13395.7|13394.2|13391.6|13390.1|719
1645755900000|2022-02-25 02:25:00|13393|13391.5|13396.7|13395.2|13397.3|13395.8|13392.1|13390.6|840
1645756200000|2022-02-25 02:30:00|13396.8|13395.3|13398.7|13397.2|13399.9|13398.4|13396.3|13394.8|817
1645756500000|2022-02-25 02:35:00|13398.6|13397.1|13394.4|13392.9|13398.9|13397.4|13393.9|13392.4|665
1645756800000|2022-02-25 02:40:00|13394.5|13393|13396.2|13394.7|13397.3|13395.8|13394.2|13392.7|702
1645757100000|2022-02-25 02:45:00|13396.1|13394.6|13396.8|13395.9|13399.1|13397.6|13395.9|13394.4|725
1645757400000|2022-02-25 02:50:00|13396.9|13396|13400.4|13398.9|13402|13400.5|13396.6|13395.7|414
1645757700000|2022-02-25 02:55:00|13400.3|13398.8|13402.1|13400.6|13403|13401.6|13399.3|13397.8|656
1645758000000|2022-02-25 03:00:00|13401.9|13400.4|13398.8|13397.3|13402|13400.5|13397.9|13396.6|613
1645758300000|2022-02-25 03:05:00|13398.6|13397.1|13399.7|13398.2|13400.4|13399|13398.1|13396.6|338
1645758600000|2022-02-25 03:10:00|13399.6|13398.1|13398.1|13397.2|13400.4|13399.3|13396.9|13395.8|479
1645758900000|2022-02-25 03:15:00|13398|13397.1|13401.9|13400.4|13402.5|13401|13397.7|13396.5|729
1645759200000|2022-02-25 03:20:00|13402.2|13400.7|13406.1|13405.2|13406.9|13405.6|13402.1|13400.6|560
1645759500000|2022-02-25 03:25:00|13405.9|13405|13408.4|13406.9|13408.5|13407.5|13405.8|13404.6|422
1645759800000|2022-02-25 03:30:00|13408.3|13406.8|13409.8|13408.3|13410.6|13409.1|13406|13404.6|530
1645760100000|2022-02-25 03:35:00|13409.4|13408.5|13413.1|13412.2|13413.5|13412.6|13409.3|13407.8|555
1645760400000|2022-02-25 03:40:00|13413.2|13412.3|13414.6|13413.7|13415.8|13414.5|13412.5|13411|378
1645760700000|2022-02-25 03:45:00|13414.7|13413.8|13417.4|13415.9|13417.8|13416.6|13414.5|13413|345
1645761000000|2022-02-25 03:50:00|13417.3|13415.8|13417.1|13416.2|13417.6|13416.3|13415|13413.7|383
1645761300000|2022-02-25 03:55:00|13417|13416.1|13423.5|13422|13423.6|13422.1|13415.8|13414.5|600
1645761600000|2022-02-25 04:00:00|13422.9|13421.4|13422.1|13421.2|13423.5|13422.2|13421.4|13419.9|385
1645761900000|2022-02-25 04:05:00|13422|13421.1|13423.5|13422|13425.4|13423.9|13422|13420.7|441
1645762200000|2022-02-25 04:10:00|13423.6|13422.1|13424.1|13423.2|13426.6|13425.1|13423.2|13421.7|522
1645762500000|2022-02-25 04:15:00|13424.2|13423.3|13422.5|13421|13424.5|13423.3|13421.3|13419.8|447
1645762800000|2022-02-25 04:20:00|13422.6|13421.1|13424.3|13422.8|13426.3|13424.8|13422.3|13420.8|332
1645763100000|2022-02-25 04:25:00|13424.4|13422.9|13439.5|13438|13439.5|13438|13424.3|13422.8|566
1645763400000|2022-02-25 04:30:00|13439.4|13437.9|13437.4|13435.9|13439.6|13438.1|13435.9|13434.7|438
1645763700000|2022-02-25 04:35:00|13437.5|13436|13434.2|13432.7|13438|13436.7|13433|13431.7|448
1645764000000|2022-02-25 04:40:00|13433.9|13433|13432.5|13431|13434|13433.1|13430.8|13429.3|611
1645764300000|2022-02-25 04:45:00|13432.6|13431.1|13427.6|13426.1|13432.6|13431.2|13427.3|13425.8|544
1645764600000|2022-02-25 04:50:00|13427.5|13426|13428.2|13426.7|13428.3|13426.8|13425.4|13423.9|570
1645764900000|2022-02-25 04:55:00|13428.7|13427.2|13430.6|13429.7|13431.5|13430.1|13428.3|13426.8|624
1645765200000|2022-02-25 05:00:00|13430.8|13429.9|13430.3|13428.8|13431.7|13430.8|13429|13427.8|509
1645765500000|2022-02-25 05:05:00|13430.5|13429|13428.6|13427.1|13430.5|13429.4|13427.9|13426.9|495
1645765800000|2022-02-25 05:10:00|13428.7|13427.2|13426.8|13425.9|13428.7|13427.5|13426.5|13425.5|466
1645766100000|2022-02-25 05:15:00|13426.7|13425.8|13428|13426.5|13428.3|13427|13426.7|13425.5|380
1645766400000|2022-02-25 05:20:00|13427.9|13426.4|13426.3|13424.8|13428.4|13426.9|13425.8|13424.7|577
1645766700000|2022-02-25 05:25:00|13426.5|13425|13426.1|13425.2|13427.1|13426|13424.9|13423.4|673
1645767000000|2022-02-25 05:30:00|13426|13425.1|13427|13425.5|13427.5|13426|13425.4|13423.9|707
1645767300000|2022-02-25 05:35:00|13426.9|13425.4|13427.1|13425.6|13428.5|13427.3|13425.8|13424.3|549
1645767600000|2022-02-25 05:40:00|13427.2|13425.7|13429.2|13428.3|13430.5|13429.3|13425.1|13423.6|560
1645767900000|2022-02-25 05:45:00|13429.1|13428.2|13433.5|13432|13434.5|13433.3|13428.9|13427.7|393
1645768200000|2022-02-25 05:50:00|13433.8|13432.3|13434.2|13432.7|13434.4|13432.9|13431.2|13430|307
1645768500000|2022-02-25 05:55:00|13434.1|13432.6|13437.3|13435.8|13437.6|13436.3|13430.5|13429.2|478
1645768800000|2022-02-25 06:00:00|13437.2|13435.7|13432.9|13431.4|13437.9|13436.4|13431.9|13430.4|516
1645769100000|2022-02-25 06:05:00|13432.5|13431|13431.1|13429.6|13432.6|13431.1|13430|13428.6|446
1645769400000|2022-02-25 06:10:00|13431|13429.5|13425.7|13424.2|13432.2|13430.7|13425.5|13424|391
1645769700000|2022-02-25 06:15:00|13425.6|13424.1|13427|13425.5|13430.3|13428.8|13425.3|13423.8|428
1645770000000|2022-02-25 06:20:00|13426.8|13425.3|13426.2|13424.7|13427.5|13426.4|13424.4|13422.9|399
1645770300000|2022-02-25 06:25:00|13426.3|13424.8|13428|13426.5|13428.4|13427.2|13425.2|13424.3|354
1645770600000|2022-02-25 06:30:00|13428.1|13426.6|13427.9|13427|13429.1|13428.1|13422.9|13421.4|463
1645770900000|2022-02-25 06:35:00|13428|13427.1|13423.4|13422.5|13428.2|13427.1|13422.8|13421.5|467
1645771200000|2022-02-25 06:40:00|13423.3|13422.4|13421.4|13419.9|13425.2|13424.3|13421.2|13419.8|445
1645771500000|2022-02-25 06:45:00|13421.2|13419.7|13419.6|13418.7|13421.5|13420|13417.3|13416|505
1645771800000|2022-02-25 06:50:00|13419.5|13418.6|13420.4|13418.9|13421.3|13419.9|13417.9|13416.8|369
1645772100000|2022-02-25 06:55:00|13420.7|13419.2|13417|13415.5|13420.8|13419.3|13414.8|13413.8|544
1645772400000|2022-02-25 07:00:00|13416.9|13415.4|13422.3|13420.8|13427|13425.9|13416.1|13414.6|849
1645772700000|2022-02-25 07:05:00|13422|13420.5|13415|13413.5|13422|13420.5|13412.6|13411.1|776
1645773000000|2022-02-25 07:10:00|13414.9|13413.4|13414.4|13412.9|13418.6|13417.5|13412.2|13411.3|776
1645773300000|2022-02-25 07:15:00|13414.5|13413|13420.1|13418.6|13420.2|13418.9|13414.3|13412.8|686
1645773600000|2022-02-25 07:20:00|13420.2|13418.7|13419.6|13418.7|13421.9|13420.8|13418|13416.8|675
1645773900000|2022-02-25 07:25:00|13419.7|13418.8|13421.4|13419.9|13421.5|13420|13415.3|13414.3|665
1645774200000|2022-02-25 07:30:00|13421.3|13419.8|13418|13417.1|13421.3|13420.2|13415.8|13414.8|698
1645774500000|2022-02-25 07:35:00|13417.9|13417|13413.9|13413|13420|13418.5|13413.8|13412.7|680
1645774800000|2022-02-25 07:40:00|13414.3|13412.8|13416.4|13414.9|13416.6|13415.1|13410|13408.6|755
1645775100000|2022-02-25 07:45:00|13416.3|13414.8|13421.3|13419.8|13422.4|13421.1|13415.3|13413.8|1009
1645775400000|2022-02-25 07:50:00|13420.9|13419.4|13415.7|13414.8|13422.2|13420.7|13415.6|13414.7|851
1645775700000|2022-02-25 07:55:00|13415.6|13414.7|13418.9|13418|13420.6|13419.1|13415.5|13414.6|710
1645776000000|2022-02-25 08:00:00|13418.8|13417.9|13416.7|13415.8|13428.2|13426.7|13415.7|13414.7|1255
1645776300000|2022-02-25 08:05:00|13416.8|13415.9|13403.4|13401.9|13418.1|13417.1|13403.2|13401.9|1117
1645776600000|2022-02-25 08:10:00|13403.5|13402|13394.8|13393.3|13404.3|13402.8|13394.2|13392.7|1037
1645776900000|2022-02-25 08:15:00|13394.9|13393.4|13383.2|13382.3|13395.1|13393.7|13381.9|13380.7|1089
1645777200000|2022-02-25 08:20:00|13383.3|13382.4|13388.1|13386.6|13389.3|13388|13381.2|13380.3|1071
1645777500000|2022-02-25 08:25:00|13388.2|13386.7|13384.5|13383|13390.2|13388.7|13379.8|13378.4|1072
1645777800000|2022-02-25 08:30:00|13384.7|13383.2|13391.2|13389.7|13391.6|13390.1|13384.4|13383.2|914
1645778100000|2022-02-25 08:35:00|13391.3|13389.8|13387.4|13385.9|13392.2|13390.7|13384.3|13383.4|1121
1645778400000|2022-02-25 08:40:00|13387.3|13385.8|13378|13376.5|13388.7|13387.3|13377.1|13375.6|1065
1645778700000|2022-02-25 08:45:00|13378.1|13376.6|13378.9|13377.4|13380.5|13379|13376|13374.6|909
1645779000000|2022-02-25 08:50:00|13379|13377.5|13381.5|13380|13383.7|13382.4|13377.2|13375.7|831
1645779300000|2022-02-25 08:55:00|13381.6|13380.1|13374|13372.5|13382.6|13381.7|13371.6|13370.1|900
1645779600000|2022-02-25 09:00:00|13374.1|13372.6|13376.5|13375|13381.5|13380.1|13372.5|13371.2|1043
1645779900000|2022-02-25 09:05:00|13376.7|13375.2|13383.8|13382.3|13384.3|13382.8|13375.7|13374.2|836
1645780200000|2022-02-25 09:10:00|13383.7|13382.2|13383.2|13381.7|13385.2|13384.1|13381.1|13379.6|714
1645780500000|2022-02-25 09:15:00|13383.3|13381.8|13386.3|13384.8|13388.4|13386.9|13382.1|13380.7|639
1645780800000|2022-02-25 09:20:00|13386.5|13385|13388.8|13387.3|13389.6|13388.5|13382.2|13380.8|819
1645781100000|2022-02-25 09:25:00|13388.9|13387.4|13382.7|13381.2|13389|13387.5|13382.3|13380.8|1021
1645781400000|2022-02-25 09:30:00|13383.1|13381.6|13378.1|13376.6|13384.6|13383.1|13378|13376.5|969
1645781700000|2022-02-25 09:35:00|13377.6|13376.1|13383.5|13382|13383.7|13382.2|13374.9|13373.4|773
1645782000000|2022-02-25 09:40:00|13383.4|13381.9|13383.7|13382.2|13386.3|13384.8|13382.1|13380.6|763
1645782300000|2022-02-25 09:45:00|13383.8|13382.3|13382.6|13381.1|13384.5|13383|13379.3|13378.2|788
1645782600000|2022-02-25 09:50:00|13382.5|13381|13380.7|13379.2|13383.7|13382.2|13379.6|13378.1|677
1645782900000|2022-02-25 09:55:00|13380.6|13379.1|13375|13374.1|13382.5|13381.1|13374.6|13373.5|594
1645783200000|2022-02-25 10:00:00|13375.1|13374.2|13379.4|13377.9|13379.6|13378.4|13374.4|13373.3|741
1645783500000|2022-02-25 10:05:00|13379.3|13377.8|13378.3|13376.8|13381.4|13380.3|13373.9|13373|634
1645783800000|2022-02-25 10:10:00|13378.4|13376.9|13377.3|13375.8|13378.4|13376.9|13370.7|13369.7|678
1645784100000|2022-02-25 10:15:00|13377.4|13375.9|13378.4|13376.9|13379.7|13378.2|13374.9|13373.7|587
1645784400000|2022-02-25 10:20:00|13378.5|13377|13373.5|13372|13381|13379.5|13372.8|13371.6|681
1645784700000|2022-02-25 10:25:00|13373.7|13372.2|13376.7|13375.2|13376.8|13375.5|13368.8|13367.3|843
1645785000000|2022-02-25 10:30:00|13376.8|13375.3|13374.5|13373|13380.5|13379.1|13373.8|13372.9|703
1645785300000|2022-02-25 10:35:00|13374.4|13372.9|13378.4|13376.9|13379.3|13377.8|13373.6|13372.7|586
1645785600000|2022-02-25 10:40:00|13378.5|13377|13379.9|13378.4|13382.6|13381.3|13376.9|13375.4|643
1645785900000|2022-02-25 10:45:00|13380.2|13378.7|13380.4|13378.9|13383.5|13382|13377.4|13376.5|541
1645786200000|2022-02-25 10:50:00|13380.7|13379.2|13377.3|13375.8|13381.2|13379.7|13376.4|13375.3|665
1645786500000|2022-02-25 10:55:00|13377.5|13376|13381.4|13379.9|13382|13380.5|13374.5|13373|674
1645786800000|2022-02-25 11:00:00|13381.2|13379.7|13381.5|13380.6|13384.4|13383.1|13380.1|13378.6|665
1645787100000|2022-02-25 11:05:00|13381.4|13380.5|13379.4|13377.9|13382.3|13381.1|13378.4|13377.2|722
1645787400000|2022-02-25 11:10:00|13379.3|13377.8|13374.9|13373.4|13379.6|13378.4|13374.4|13373.3|591
1645787700000|2022-02-25 11:15:00|13374.8|13373.3|13374.4|13372.9|13376.3|13375.1|13373.3|13372.3|544
1645788000000|2022-02-25 11:20:00|13374.3|13372.8|13377.1|13376.2|13378.6|13377.1|13369.7|13368.4|550
1645788300000|2022-02-25 11:25:00|13376.8|13375.9|13379.4|13377.9|13380.5|13379|13375.3|13374|675
1645788600000|2022-02-25 11:30:00|13379.3|13377.8|13382.3|13380.8|13383.1|13381.6|13376.5|13375|659
1645788900000|2022-02-25 11:35:00|13382.4|13380.9|13386.4|13384.9|13387.2|13385.7|13379.3|13378.1|596
1645789200000|2022-02-25 11:40:00|13386.3|13384.8|13388.6|13387.1|13390.2|13388.7|13385.2|13383.7|695
1645789500000|2022-02-25 11:45:00|13388.7|13387.2|13393.5|13392|13394.5|13393.2|13386.9|13385.4|764
1645789800000|2022-02-25 11:50:00|13393.3|13392.4|13389.2|13387.7|13393.7|13392.5|13386|13384.5|656
1645790100000|2022-02-25 11:55:00|13389.1|13387.6|13386.3|13384.8|13391.3|13390.1|13386|13384.5|782
1645790400000|2022-02-25 12:00:00|13386.4|13384.9|13388.5|13387|13389.1|13388|13384.6|13383.6|676
1645790700000|2022-02-25 12:05:00|13388.4|13386.9|13387.1|13385.6|13391.5|13390|13386.9|13385.4|723
1645791000000|2022-02-25 12:10:00|13387.3|13385.8|13390.3|13388.8|13390.6|13389.1|13380.1|13378.6|713
1645791300000|2022-02-25 12:15:00|13390.2|13388.7|13391.8|13390.9|13392.7|13391.2|13387.5|13386|639
1645791600000|2022-02-25 12:20:00|13392.3|13390.8|13386.4|13384.9|13398.2|13396.7|13384.1|13382.7|772
1645791900000|2022-02-25 12:25:00|13386.5|13385|13385.4|13383.9|13390|13388.5|13383.6|13382.1|666
1645792200000|2022-02-25 12:30:00|13385.5|13384|13387.5|13386|13388.4|13387.3|13383.2|13382.2|537
1645792500000|2022-02-25 12:35:00|13387.2|13386.3|13388|13386.5|13391.5|13390.2|13386.5|13385|513
1645792800000|2022-02-25 12:40:00|13388.1|13386.6|13387.5|13386|13390.2|13388.8|13386.9|13385.4|588
1645793100000|2022-02-25 12:45:00|13387.7|13386.2|13386.8|13385.3|13388.7|13387.4|13383.6|13382.1|571
1645793400000|2022-02-25 12:50:00|13386.7|13385.2|13405.8|13404.9|13413.4|13411.9|13386|13384.7|1678
1645793700000|2022-02-25 12:55:00|13405.9|13405|13402.4|13400.9|13407.4|13405.9|13398.9|13397.4|1487
1645794000000|2022-02-25 13:00:00|13402.5|13401|13402.1|13400.6|13404.4|13403|13395|13393.5|1364
1645794300000|2022-02-25 13:05:00|13401.9|13400.4|13397.1|13395.6|13403.2|13401.7|13395.8|13394.3|1025
1645794600000|2022-02-25 13:10:00|13397|13395.5|13395.2|13393.7|13397.6|13396.3|13390.9|13389.5|1006
1645794900000|2022-02-25 13:15:00|13396|13394.5|13392.4|13390.9|13402.5|13401.2|13392.2|13390.9|1085
1645795200000|2022-02-25 13:20:00|13392.6|13391.1|13403.5|13402|13404|13402.5|13392.4|13390.9|1021
1645795500000|2022-02-25 13:25:00|13403.6|13402.1|13407.6|13396.6|13408|13403.1|13397.3|13395.4|880
1645795800000|2022-02-25 13:30:00|13407.5|13396.5|13402.2|13400.7|13408.8|13404.8|13398.3|13394.7|1208
1645796100000|2022-02-25 13:35:00|13402.3|13400.8|13394.9|13393.4|13403.9|13403|13394.6|13393.1|946
1645796400000|2022-02-25 13:40:00|13395|13393.5|13393.2|13391.7|13395.7|13394.3|13387.1|13385.9|909
1645796700000|2022-02-25 13:45:00|13392.7|13391.2|13385.5|13384|13393.6|13392.1|13383.3|13381.8|978
1645797000000|2022-02-25 13:50:00|13385.4|13383.9|13386.5|13385|13391.9|13390.7|13385|13383.5|886
1645797300000|2022-02-25 13:55:00|13386.4|13384.9|13399.2|13397.7|13399.9|13399|13385.3|13383.8|1053
1645797600000|2022-02-25 14:00:00|13399.1|13397.6|13395.3|13393.8|13401.6|13400.1|13392.9|13391.4|959
1645797900000|2022-02-25 14:05:00|13395.5|13394|13381.4|13379.9|13398.7|13397.5|13381.4|13379.9|911
1645798200000|2022-02-25 14:10:00|13381.3|13379.8|13384.1|13382.6|13390.4|13388.9|13381.2|13379.7|903
1645798500000|2022-02-25 14:15:00|13384.2|13382.7|13383.5|13382|13386.6|13385.1|13378.7|13377.2|856
1645798800000|2022-02-25 14:20:00|13383.7|13382.2|13386.1|13384.6|13388.4|13387.1|13379.6|13378.1|901
1645799100000|2022-02-25 14:25:00|13386|13384.5|13379.5|13378|13387.3|13385.9|13378.2|13377.1|820
1645799400000|2022-02-25 14:30:00|13379.6|13378.1|13389|13387.5|13391.6|13390.1|13379.4|13377.9|827
1645799700000|2022-02-25 14:35:00|13388.6|13387.7|13383.5|13382|13389.6|13388.1|13378.3|13376.8|1046
1645800000000|2022-02-25 14:40:00|13383.4|13381.9|13383.8|13382.3|13389.6|13388.2|13383.3|13381.8|1115
1645800300000|2022-02-25 14:45:00|13383.9|13382.4|13391.2|13389.7|13396|13394.5|13381|13380.1|1087
1645800600000|2022-02-25 14:50:00|13391.1|13389.6|13383.3|13381.8|13395.6|13394.1|13383.3|13381.8|975
1645800900000|2022-02-25 14:55:00|13383.2|13381.7|13373.2|13370.9|13384.2|13382.7|13367.1|13365.6|981
1645801200000|2022-02-25 15:00:00|13372.8|13371|13376.8|13375.3|13382.8|13380.3|13371.9|13370.4|1545
1645801500000|2022-02-25 15:05:00|13376.9|13375.4|13393.6|13392.1|13393.8|13392.3|13376.8|13375.3|1153
1645801800000|2022-02-25 15:10:00|13393.9|13392.4|13397.2|13395.7|13402.2|13401|13393.2|13391.7|1016
1645802100000|2022-02-25 15:15:00|13397.3|13395.8|13399.2|13397.7|13399.6|13398.1|13389.4|13387.9|1078
1645802400000|2022-02-25 15:20:00|13399.1|13397.6|13400.4|13398.9|13407.5|13406|13397.1|13395.7|1296
1645802700000|2022-02-25 15:25:00|13400.5|13399|13402.4|13400.9|13405.3|13404.1|13398.4|13397.2|1080
1645803000000|2022-02-25 15:30:00|13402.6|13401.7|13395.1|13393.6|13406|13405|13395|13393.5|1027
1645803300000|2022-02-25 15:35:00|13394.9|13393.4|13397.4|13395.9|13398.3|13397.1|13393.3|13391.8|857
1645803600000|2022-02-25 15:40:00|13397.5|13396|13405.2|13403.7|13409.1|13407.6|13397.1|13395.8|1014
1645803900000|2022-02-25 15:45:00|13405|13404.1|13405.1|13403.6|13412.5|13411.4|13403.9|13402.7|971
1645804200000|2022-02-25 15:50:00|13405|13403.5|13408.5|13407|13409.4|13408.3|13404|13402.5|1042
1645804500000|2022-02-25 15:55:00|13408.2|13407.3|13417|13416.1|13422|13421.1|13408.2|13407.3|1627
1645804800000|2022-02-25 16:00:00|13417.1|13416.2|13414.3|13412.8|13418|13417.1|13408.3|13406.8|1347
1645805100000|2022-02-25 16:05:00|13414.4|13412.9|13411.1|13409.6|13414.6|13413.3|13409.9|13408.6|697
1645805400000|2022-02-25 16:10:00|13411.2|13409.7|13416.2|13414.7|13418.5|13417|13408.9|13407.8|676
1645805700000|2022-02-25 16:15:00|13416.3|13414.8|13420.9|13420|13423.4|13421.9|13416.2|13414.7|746
1645806000000|2022-02-25 16:20:00|13421|13420.1|13424.2|13422.7|13425.5|13424.1|13419.2|13418.1|546
1645806300000|2022-02-25 16:25:00|13424.1|13422.6|13410.8|13409.3|13424.1|13422.9|13409.8|13408.3|845
1645806600000|2022-02-25 16:30:00|13411.1|13409.6|13398|13396.5|13411.5|13410.4|13397.8|13396.3|837
1645806900000|2022-02-25 16:35:00|13398.4|13396.9|13402.1|13400.6|13405.5|13404|13397.3|13395.8|837
1645807200000|2022-02-25 16:40:00|13402.2|13400.7|13404.4|13402.9|13406.5|13405.3|13400.6|13399.5|673
1645807500000|2022-02-25 16:45:00|13404.5|13403|13411.9|13410.4|13415.2|13413.9|13404.2|13402.7|661
1645807800000|2022-02-25 16:50:00|13412|13410.5|13409.1|13407.6|13412.2|13410.7|13405.3|13403.8|793
1645808100000|2022-02-25 16:55:00|13409.2|13407.7|13403.4|13401.9|13410.3|13409.4|13400.2|13398.7|711
1645808400000|2022-02-25 17:00:00|13403.3|13401.8|13403|13401.5|13409.1|13408|13402.7|13401.4|601
1645808700000|2022-02-25 17:05:00|13403.5|13402|13399.9|13399|13404.5|13403|13398.7|13397.5|688
1645809000000|2022-02-25 17:10:00|13400|13399.1|13393.2|13391.7|13402.2|13400.7|13392.5|13391.4|589
1645809300000|2022-02-25 17:15:00|13392.9|13392|13397.1|13395.6|13400.1|13398.9|13392.7|13391.5|453
1645809600000|2022-02-25 17:20:00|13396.9|13395.4|13395.5|13394|13397.3|13396.1|13394.9|13393.5|501
1645809900000|2022-02-25 17:25:00|13395.3|13393.8|13397.1|13395.6|13397.1|13395.6|13394|13392.6|423
1645810200000|2022-02-25 17:30:00|13396.8|13395.9|13390.5|13389.6|13397.3|13396.2|13390.4|13389.4|357
1645810500000|2022-02-25 17:35:00|13391.4|13389.9|13389.9|13388.4|13392.2|13390.8|13388.5|13387|452
1645810800000|2022-02-25 17:40:00|13390.1|13388.6|13387.9|13386.4|13391.2|13389.7|13386.7|13385.2|494
1645811100000|2022-02-25 17:45:00|13387.8|13386.3|13383.7|13382.2|13388.9|13387.4|13383.2|13381.7|421
1645811400000|2022-02-25 17:50:00|13383.8|13382.3|13384|13382.5|13385.8|13384.3|13382.4|13380.9|500
1645811700000|2022-02-25 17:55:00|13384.2|13382.7|13384.5|13383|13386.7|13385.5|13382.8|13381.3|605
1645812000000|2022-02-25 18:00:00|13384.4|13383.5|13390.9|13389.4|13394.2|13392.7|13384.4|13383|549
1645812300000|2022-02-25 18:05:00|13390.8|13389.3|13391.2|13389.7|13392|13390.5|13390.4|13388.9|391
1645812600000|2022-02-25 18:10:00|13391.3|13389.8|13391.2|13389.7|13392|13390.5|13388.8|13387.3|431
1645812900000|2022-02-25 18:15:00|13391|13389.5|13395.3|13393.8|13395.6|13394.1|13389.6|13388.1|481
1645813200000|2022-02-25 18:20:00|13395.4|13393.9|13396|13394.5|13399.2|13397.7|13394.8|13393.3|592
1645813500000|2022-02-25 18:25:00|13396.1|13394.6|13392.7|13391.2|13396.1|13394.6|13391.8|13390.3|332
1645813800000|2022-02-25 18:30:00|13392.6|13391.1|13399.9|13398.4|13401.1|13399.6|13391|13389.5|376
1645814100000|2022-02-25 18:35:00|13400|13398.5|13398.6|13397.1|13400|13398.6|13393.8|13392.3|367
1645814400000|2022-02-25 18:40:00|13398.7|13397.2|13400.2|13398.7|13401.3|13399.8|13397.7|13396.2|367
1645814700000|2022-02-25 18:45:00|13400.1|13398.6|13399.1|13397.6|13403.7|13402.2|13398.8|13397.3|489
1645815000000|2022-02-25 18:50:00|13399.2|13397.7|13396.6|13395.1|13401.2|13399.7|13396.5|13395|404
1645815300000|2022-02-25 18:55:00|13396.5|13395|13397.8|13396.3|13398.4|13396.9|13393.9|13392.4|655
1645815600000|2022-02-25 19:00:00|13397.9|13396.4|13402.7|13401.2|13403.1|13401.7|13395|13393.5|434
1645815900000|2022-02-25 19:05:00|13402.5|13401|13401.3|13399.8|13403|13401.5|13399.9|13398.4|509
1645816200000|2022-02-25 19:10:00|13401.2|13399.7|13400.9|13399.4|13402.3|13400.8|13399|13397.5|487
1645816500000|2022-02-25 19:15:00|13400.8|13399.3|13402.2|13400.7|13403.4|13401.9|13399.9|13398.4|342
1645816800000|2022-02-25 19:20:00|13402.1|13400.6|13404.2|13402.7|13405.1|13403.6|13401.8|13400.3|457
1645817100000|2022-02-25 19:25:00|13404|13402.5|13407|13405.5|13408.1|13406.8|13401.8|13400.3|434
1645817400000|2022-02-25 19:30:00|13406.9|13405.4|13405.9|13404.4|13407.4|13406.5|13403.7|13402.6|614
1645817700000|2022-02-25 19:35:00|13406|13404.5|13403.6|13402.1|13408.1|13406.9|13403.1|13401.6|403
1645818000000|2022-02-25 19:40:00|13403.5|13402|13402.4|13401.5|13403.8|13402.5|13399.3|13397.8|399
1645818300000|2022-02-25 19:45:00|13402.3|13401.4|13401.8|13400.3|13403.9|13402.5|13401.7|13400.2|360
1645818600000|2022-02-25 19:50:00|13401.9|13400.4|13402.9|13401.4|13403.3|13401.8|13399.5|13398|380
1645818900000|2022-02-25 19:55:00|13403|13401.5|13411.9|13410.4|13412.8|13411.5|13402.7|13401.2|934
1645819200000|2022-02-25 20:00:00|13411.5|13410.6|13410.7|13409.2|13412|13410.8|13408.8|13407.3|745
1645819500000|2022-02-25 20:05:00|13410.8|13409.3|13410.1|13408.6|13411.5|13410|13409.5|13408|685
1645819800000|2022-02-25 20:10:00|13410|13408.5|13409.5|13408|13411.9|13410.4|13408.8|13407.3|414
1645820100000|2022-02-25 20:15:00|13409.6|13408.1|13410.1|13408.6|13412.1|13410.8|13409|13407.7|357
1645820400000|2022-02-25 20:20:00|13410.2|13408.7|13412.1|13410.6|13412.6|13411.3|13409.7|13408.2|386
1645820700000|2022-02-25 20:25:00|13412|13410.5|13410.6|13409.1|13412.1|13410.6|13409.8|13408.3|359
1645821000000|2022-02-25 20:30:00|13410.7|13409.2|13411.7|13410.2|13416.6|13415.1|13410.6|13409.1|592
1645821300000|2022-02-25 20:35:00|13411.6|13410.1|13412.8|13411.3|13415|13413.5|13408.6|13406.8|436
1645821600000|2022-02-25 20:40:00|13412.7|13411.2|13414.1|13412.6|13415.5|13414.2|13411.6|13409.7|477
1645821900000|2022-02-25 20:45:00|13413.8|13412.3|13413.1|13411.6|13416.2|13414.7|13411.9|13410.4|546
1645822200000|2022-02-25 20:50:00|13413.8|13412.3|13412.3|13410.8|13415|13413.5|13411.6|13410.1|592
1645822500000|2022-02-25 20:55:00|13412.4|13410.9|13412.6|13411.1|13413.6|13412.1|13410.8|13409.6|807
1645822800000|2022-02-25 21:00:00|13412.4|13410.9|13414.2|13412.7|13417.3|13415.8|13412.4|13410.9|599
1645823100000|2022-02-25 21:05:00|13414.1|13412.6|13415|13413.5|13417.1|13415.6|13414.1|13412.6|448
1645823400000|2022-02-25 21:10:00|13414.9|13413.4|13413.6|13412.1|13415|13413.5|13412|13410.5|430
1645823700000|2022-02-25 21:15:00|13413.7|13412.2|13413.4|13411.9|13413.7|13412.2|13411.3|13409.8|385
1645824000000|2022-02-25 21:20:00|13413.3|13411.8|13415.3|13413.8|13416.1|13414.6|13412.4|13410.9|265
1645824300000|2022-02-25 21:25:00|13415.2|13413.7|13419.2|13417.7|13420.8|13419.3|13415.2|13413.7|329
1645824600000|2022-02-25 21:30:00|13419.3|13417.8|13416.6|13415.1|13419.4|13417.9|13414.9|13413.4|202
1645824900000|2022-02-25 21:35:00|13416.8|13415.3|13413.9|13412.4|13416.9|13415.4|13413.2|13411.7|202
1645825200000|2022-02-25 21:40:00|13414|13412.5|13414.7|13413.2|13415.2|13413.7|13412.4|13410.9|159
1645825500000|2022-02-25 21:45:00|13414.8|13413.3|13414.7|13413.2|13415.4|13413.9|13412.2|13410.7|235
1645825800000|2022-02-25 21:50:00|13414.6|13413.1|13411.6|13410.1|13416.4|13413.1|13411.3|13408.2|202
1645826100000|2022-02-25 21:55:00|13411.4|13409.9|13417.3|13406.3|13419.5|13411|13410.7|13405.1|402
1645995600000|2022-02-27 21:00:00|13335|13314|13332.5|13322.5|13337.8|13322.5|13328.7|13310.6|22
1645995900000|2022-02-27 21:05:00|13331.4|13321.4|13347.4|13326.4|13347.4|13326.4|13331.2|13315.7|21
1645996200000|2022-02-27 21:10:00|13341.5|13320.5|13333.1|13323.1|13347.6|13326.6|13330.7|13317.6|44
1645996500000|2022-02-27 21:15:00|13339.8|13318.8|13346|13325|13346|13328.6|13333.1|13318.8|18
1645996800000|2022-02-27 21:20:00|13343.2|13327.3|13338.8|13328.1|13346.8|13332.4|13336.9|13323.5|25
1645997100000|2022-02-27 21:25:00|13338.7|13328.2|13338.7|13325.9|13344.5|13328.2|13334.1|13320.5|57
1645997400000|2022-02-27 21:30:00|13344.5|13323.5|13334.1|13324.1|13352.8|13331.8|13333.8|13319.1|57
1645997700000|2022-02-27 21:35:00|13334.2|13324.2|13336.7|13315.7|13344|13330.9|13325.9|13308.1|70
1645998000000|2022-02-27 21:40:00|13336.8|13315.8|13338.7|13325.8|13347.7|13329|13330.5|13315.8|52
1645998300000|2022-02-27 21:45:00|13338.3|13328.2|13332.9|13322.8|13338.7|13328.5|13330.3|13315.2|45
1645998600000|2022-02-27 21:50:00|13333|13322.9|13332.3|13322.3|13339.8|13323|13330.8|13314.7|42
1645998900000|2022-02-27 21:55:00|13335.7|13314.7|13321.9|13306.9|13338.1|13322.3|13318.2|13298.7|134
1645999200000|2022-02-27 22:00:00|13321.7|13306.7|13343.8|13322.8|13347.4|13330.4|13321.3|13301.8|503
1645999500000|2022-02-27 22:05:00|13341.7|13326.5|13356.2|13335.2|13357.6|13336.6|13338.4|13317.4|965
1645999800000|2022-02-27 22:10:00|13356.1|13335.1|13350.8|13335.7|13360.4|13339.4|13335.7|13318.4|741
1646000100000|2022-02-27 22:15:00|13343.6|13322.6|13348.6|13332.4|13356|13335.7|13337.3|13317.4|816
1646000400000|2022-02-27 22:20:00|13349.4|13332.2|13343.5|13332.6|13361.7|13340.7|13342.5|13327.5|513
1646000700000|2022-02-27 22:25:00|13343.2|13332.8|13342.3|13325.6|13347.7|13333.2|13341.1|13322.1|756
1646001000000|2022-02-27 22:30:00|13342.6|13325.9|13337|13327|13344.3|13329.4|13336|13320.9|1348
1646001300000|2022-02-27 22:35:00|13336.9|13326.9|13342.3|13328.3|13347.2|13332|13336.5|13321.6|1073
1646001600000|2022-02-27 22:40:00|13342.2|13328.4|13340.8|13325.2|13344.5|13328.4|13338.7|13323.5|705
1646001900000|2022-02-27 22:45:00|13339|13324.4|13348.1|13333|13369.1|13348.1|13334.7|13321.9|595
1646002200000|2022-02-27 22:50:00|13348.4|13332.4|13345.4|13336.6|13376.4|13355.4|13344|13325.3|420
1646002500000|2022-02-27 22:55:00|13348.8|13333.4|13345.4|13334.6|13359.3|13348.2|13343.9|13331.7|338
1646002800000|2022-02-27 23:00:00|13348.6|13337.9|13353.4|13345.6|13365.6|13349.6|13339.3|13329.2|1376
1646003100000|2022-02-27 23:05:00|13353.3|13346|13348.2|13345|13365.7|13349.7|13344.1|13329.8|1209
1646003400000|2022-02-27 23:10:00|13347.6|13345.5|13343.7|13339.3|13355.2|13345.8|13341.5|13335.4|888
1646003700000|2022-02-27 23:15:00|13342|13340|13347.3|13343.9|13349.7|13344.9|13340.7|13333.2|967
1646004000000|2022-02-27 23:20:00|13347|13344.7|13361.2|13359.2|13365.2|13361.7|13345.1|13343|1407
1646004300000|2022-02-27 23:25:00|13361.1|13359.5|13348.9|13346.5|13365.2|13362.8|13347|13344.4|1082
1646004600000|2022-02-27 23:30:00|13348.8|13346.2|13366.3|13364.2|13366.3|13364.2|13346.5|13344.6|1172
1646004900000|2022-02-27 23:35:00|13365.8|13364.3|13365|13363.5|13371.8|13369.5|13363.5|13361.8|1161
1646005200000|2022-02-27 23:40:00|13365.2|13363.7|13367.4|13365.6|13368.4|13366.7|13362|13359.6|1026
1646005500000|2022-02-27 23:45:00|13367.2|13365.7|13367.6|13366.1|13368.5|13366.4|13364.3|13362.3|733
1646005800000|2022-02-27 23:50:00|13367.8|13366.3|13370.1|13368.5|13372.4|13370.9|13367.8|13365.8|683
1646006100000|2022-02-27 23:55:00|13370.2|13368.7|13372.9|13371.1|13376.1|13374.6|13370.1|13368.4|636
1646006400000|2022-02-28 00:00:00|13372.8|13371.2|13376.2|13374.7|13379.3|13377.8|13365.9|13364.2|1235
1646006700000|2022-02-28 00:05:00|13376.4|13374|13375.7|13374.2|13377.3|13375.6|13368.1|13366.5|1173
1646007000000|2022-02-28 00:10:00|13375.8|13374.3|13372.7|13371.2|13377.8|13376.3|13371.1|13369.1|1164
1646007300000|2022-02-28 00:15:00|13373.1|13370.7|13373.6|13372.1|13375.5|13373.8|13370.6|13368.2|1209
1646007600000|2022-02-28 00:20:00|13373.7|13372.2|13368.6|13367.1|13375.4|13373.9|13366.9|13365.4|1142
1646007900000|2022-02-28 00:25:00|13368.2|13366.7|13370.4|13368.2|13371.8|13370.2|13368.1|13366.6|935
1646008200000|2022-02-28 00:30:00|13370.3|13368.6|13372|13369.9|13375.2|13373.7|13369.7|13368|1212
1646008500000|2022-02-28 00:35:00|13371.7|13370.2|13369.1|13367.6|13373.7|13372.2|13368.9|13367.4|1265
1646008800000|2022-02-28 00:40:00|13369.2|13367.7|13374.2|13372.7|13374.9|13373.2|13368.5|13366.4|1006
1646009100000|2022-02-28 00:45:00|13374.1|13372.6|13381.9|13380.4|13382.7|13381.2|13372.9|13370.7|1092
1646009400000|2022-02-28 00:50:00|13382|13380.5|13373.7|13372.2|13382.6|13381.1|13373.7|13372.2|949
1646009700000|2022-02-28 00:55:00|13374.6|13373.1|13370.8|13369.1|13377|13375.3|13368.8|13367.3|1063
1646010000000|2022-02-28 01:00:00|13370.9|13369|13371.8|13370.2|13373.5|13372|13366.6|13365.1|1639
1646010300000|2022-02-28 01:05:00|13371.9|13370.1|13374|13372.5|13376.7|13375.2|13371.5|13369.7|1289
1646010600000|2022-02-28 01:10:00|13374.3|13372.8|13376.5|13375|13378.4|13376.9|13369.7|13368.2|1579
1646010900000|2022-02-28 01:15:00|13376.7|13375.2|13374.9|13373.4|13380.6|13379.1|13371.9|13370|1530
1646011200000|2022-02-28 01:20:00|13375|13373.5|13369.3|13367.8|13376.8|13375.3|13367.4|13365.9|1178
1646011500000|2022-02-28 01:25:00|13369.1|13367.6|13365.1|13363.6|13370.3|13368.8|13364.4|13362.8|984
1646011800000|2022-02-28 01:30:00|13365.2|13363.7|13360.2|13358.7|13365.6|13364.1|13359.2|13357.7|1167
1646012100000|2022-02-28 01:35:00|13360.4|13358.9|13356.8|13355.3|13362.6|13361.1|13356.6|13355.1|1019
1646012400000|2022-02-28 01:40:00|13357|13355.5|13363.7|13362.2|13367|13365.5|13356|13354.5|1114
1646012700000|2022-02-28 01:45:00|13363.6|13362.1|13367.1|13365.6|13367.5|13366|13359.3|13357.8|892
1646013000000|2022-02-28 01:50:00|13367|13365.5|13368.3|13366.8|13371.9|13370.4|13366.6|13365|1052
1646013300000|2022-02-28 01:55:00|13368.4|13366.9|13363.6|13362.1|13372.3|13370.8|13363.1|13361.4|818
1646013600000|2022-02-28 02:00:00|13363.8|13362.3|13363.8|13362.3|13367.1|13365.6|13362.8|13361.3|819
1646013900000|2022-02-28 02:05:00|13363.9|13362.4|13362.6|13361.1|13364.3|13362.8|13359.7|13358.2|805
1646014200000|2022-02-28 02:10:00|13362.8|13361.3|13362.2|13360.7|13364.5|13362.6|13361.2|13359.6|848
1646014500000|2022-02-28 02:15:00|13362.1|13360.6|13365.4|13363.9|13367.1|13365.5|13362.1|13360.6|1056
1646014800000|2022-02-28 02:20:00|13365.3|13363.8|13366.6|13365.1|13367.8|13366.3|13364.6|13363.1|809
1646015100000|2022-02-28 02:25:00|13366.5|13365|13361|13359.5|13367|13365.5|13360.5|13359|896
1646015400000|2022-02-28 02:30:00|13360.9|13359.4|13359.8|13358.3|13361.6|13360.1|13358.6|13357.1|809
1646015700000|2022-02-28 02:35:00|13359.9|13358.4|13361.8|13360.3|13363.7|13362.2|13359.3|13357.8|745
1646016000000|2022-02-28 02:40:00|13361.7|13360.2|13353.4|13351.9|13362|13360.5|13352.6|13351|864
1646016300000|2022-02-28 02:45:00|13353.6|13352.1|13347.9|13346.4|13354|13352.5|13345.3|13343.8|939
1646016600000|2022-02-28 02:50:00|13348|13346.5|13356.8|13355.3|13357.2|13355.7|13347.2|13345.7|998
1646016900000|2022-02-28 02:55:00|13356.6|13355.1|13358.8|13357.3|13359.4|13357.7|13354.7|13353.2|1008
1646017200000|2022-02-28 03:00:00|13358.6|13357.1|13360.2|13358.7|13362.1|13360.6|13357.4|13355.9|797
1646017500000|2022-02-28 03:05:00|13360.3|13358.8|13357.7|13356.2|13362|13360.5|13357.3|13355.7|700
1646017800000|2022-02-28 03:10:00|13357.6|13356.1|13356.1|13354.6|13359.7|13358.2|13355.1|13353.6|678
1646018100000|2022-02-28 03:15:00|13356|13354.5|13357.8|13356.3|13358.3|13356.8|13355.7|13354.2|768
1646018400000|2022-02-28 03:20:00|13357.7|13356.2|13358.8|13357.3|13359.1|13357.6|13357|13355.5|601
1646018700000|2022-02-28 03:25:00|13358.9|13357.4|13355.1|13353.6|13358.9|13357.4|13354.7|13353.2|585
1646019000000|2022-02-28 03:30:00|13355|13353.5|13354.8|13353.3|13357.3|13355.8|13354.8|13353.3|775
1646019300000|2022-02-28 03:35:00|13355.2|13353.7|13356.3|13354.8|13357.2|13355.7|13354.9|13353.4|591
1646019600000|2022-02-28 03:40:00|13356.4|13354.9|13359.1|13357.6|13360.2|13358.7|13356.4|13354.9|560
1646019900000|2022-02-28 03:45:00|13359.2|13357.7|13355.2|13353.7|13360|13358.5|13353.9|13352.4|630
1646020200000|2022-02-28 03:50:00|13355.1|13353.6|13351.8|13350.3|13355.5|13354|13351.2|13349.7|658
1646020500000|2022-02-28 03:55:00|13352|13350.5|13348.1|13346.6|13352.5|13351|13347.9|13346.4|420
1646020800000|2022-02-28 04:00:00|13348|13346.5|13349.8|13348.3|13350.3|13348.7|13348|13346.5|297
1646021100000|2022-02-28 04:05:00|13349.9|13348.4|13349.8|13348.3|13350.4|13349.2|13348.7|13347.2|425
1646021400000|2022-02-28 04:10:00|13349.9|13348.4|13348.6|13347.1|13350.2|13348.7|13348.4|13346.9|621
1646021700000|2022-02-28 04:15:00|13348.7|13347.2|13348.9|13347.4|13350.3|13348.8|13348.5|13347|537
1646022000000|2022-02-28 04:20:00|13348.8|13347.3|13347.8|13346.3|13350|13348.5|13347.7|13346.2|291
1646022300000|2022-02-28 04:25:00|13347.9|13346.4|13349.6|13348.1|13350|13348.5|13347|13345.5|493
1646022600000|2022-02-28 04:30:00|13349.7|13348.2|13351|13349.5|13351.2|13349.7|13348.9|13347.4|432
1646022900000|2022-02-28 04:35:00|13351.1|13349.6|13351.3|13349.8|13352.7|13351.2|13350.3|13348.8|554
1646023200000|2022-02-28 04:40:00|13351|13349.5|13349.5|13348|13351.4|13349.8|13348.8|13347.3|363
1646023500000|2022-02-28 04:45:00|13349.6|13348.1|13342.9|13341.4|13349.8|13348.3|13342.6|13341.1|640
1646023800000|2022-02-28 04:50:00|13343|13341.5|13343.7|13342.2|13345.3|13343.8|13342.9|13341.4|465
1646024100000|2022-02-28 04:55:00|13343.6|13342.1|13345.8|13344.3|13346.2|13344.7|13342.1|13340.6|494
1646024400000|2022-02-28 05:00:00|13345.9|13344.4|13348.6|13347.1|13348.8|13347.3|13345.5|13344|485
1646024700000|2022-02-28 05:05:00|13348.9|13347.4|13348.8|13347.3|13349.8|13348.3|13346.9|13345.3|533
1646025000000|2022-02-28 05:10:00|13348.9|13347.4|13350.7|13349.2|13350.9|13349.4|13348.5|13347|401
1646025300000|2022-02-28 05:15:00|13350.4|13348.9|13354.8|13353.3|13356.4|13354.9|13350.4|13348.9|660
1646025600000|2022-02-28 05:20:00|13354.9|13353.4|13356|13354.5|13356.8|13355.3|13352.8|13351.3|644
1646025900000|2022-02-28 05:25:00|13356.1|13354.6|13354.7|13353.2|13356.7|13355.2|13352.4|13350.9|541
1646026200000|2022-02-28 05:30:00|13354.6|13353.1|13354|13352.5|13355.8|13354.3|13351.9|13350.4|673
1646026500000|2022-02-28 05:35:00|13353.9|13352.4|13352.4|13350.9|13354.2|13352.7|13351.9|13350.4|534
1646026800000|2022-02-28 05:40:00|13352|13350.5|13355.1|13353.6|13355.5|13354|13351.7|13350.2|467
1646027100000|2022-02-28 05:45:00|13355.2|13353.7|13358.7|13357.2|13360.2|13358.7|13354.5|13353|536
1646027400000|2022-02-28 05:50:00|13358.6|13357.1|13361.4|13359.7|13362.9|13361.4|13358.4|13356.9|668
1646027700000|2022-02-28 05:55:00|13361|13359.5|13362.6|13361.1|13363.2|13361.7|13360.5|13359|501
1646028000000|2022-02-28 06:00:00|13362.5|13361|13366.1|13364.6|13369.1|13367.3|13360.7|13359|879
1646028300000|2022-02-28 06:05:00|13365.9|13364.4|13366.9|13365.4|13367.3|13365.8|13364.6|13363.1|771
1646028600000|2022-02-28 06:10:00|13366.7|13365.2|13369.8|13368.3|13370.8|13369.3|13365|13363.5|557
1646028900000|2022-02-28 06:15:00|13369.7|13368.2|13366.7|13365.2|13370.2|13368.7|13365.7|13364.2|533
1646029200000|2022-02-28 06:20:00|13366.8|13365.3|13360.4|13358.9|13367.8|13366.3|13357.6|13356.1|805
1646029500000|2022-02-28 06:25:00|13360.6|13359.1|13365.5|13364|13369.4|13367.9|13360.2|13358.7|705
1646029800000|2022-02-28 06:30:00|13365.3|13363.8|13362.3|13360.8|13366.6|13365.1|13360.2|13358.7|652
1646030100000|2022-02-28 06:35:00|13362.2|13360.7|13364.4|13362.9|13366.3|13364.8|13361.6|13360.1|814
1646030400000|2022-02-28 06:40:00|13364.3|13362.8|13367.5|13366|13368|13366.5|13363.2|13361.7|800
1646030700000|2022-02-28 06:45:00|13367.6|13366.1|13374.1|13372.6|13375.6|13373.8|13364.9|13363.4|1084
1646031000000|2022-02-28 06:50:00|13374.2|13372.7|13371.3|13369.8|13376|13374.5|13368|13366.5|1077
1646031300000|2022-02-28 06:55:00|13371.1|13369.6|13371.1|13369.6|13372.6|13371.1|13369.9|13368.4|754
1646031600000|2022-02-28 07:00:00|13370.9|13369.4|13374|13372.5|13375|13373.5|13366.8|13365.3|1391
1646031900000|2022-02-28 07:05:00|13374.2|13372.7|13369.9|13368.4|13378.1|13376.6|13369|13367.5|1117
1646032200000|2022-02-28 07:10:00|13369.8|13368.3|13370.8|13369.3|13372.5|13371|13366.3|13364.8|1222
1646032500000|2022-02-28 07:15:00|13370.9|13369.4|13376.2|13374.7|13380.1|13378.6|13369.8|13368.3|1360
1646032800000|2022-02-28 07:20:00|13376|13374.5|13377.7|13376.2|13380.3|13378.8|13374.8|13373.3|1195
1646033100000|2022-02-28 07:25:00|13377.8|13376.3|13378.7|13377.2|13383.8|13382.3|13375.3|13373.8|1379
1646033400000|2022-02-28 07:30:00|13378.9|13377.4|13379.4|13377.9|13382.8|13381.3|13374.6|13373.1|1333
1646033700000|2022-02-28 07:35:00|13379.3|13377.8|13373.4|13371.9|13381.6|13380.4|13370.9|13369.4|1516
1646034000000|2022-02-28 07:40:00|13373.1|13371.6|13371.5|13370|13373.6|13372.1|13367.5|13366|1474
1646034300000|2022-02-28 07:45:00|13371.7|13370.2|13379.7|13378.2|13380.8|13379.2|13370.5|13369|1314
1646034600000|2022-02-28 07:50:00|13379.6|13378.1|13380.8|13379.3|13388.8|13387.3|13379.4|13377.9|1219
1646034900000|2022-02-28 07:55:00|13380.6|13379.1|13374.4|13372.9|13380.6|13379.1|13371.9|13370.4|1060
1646035200000|2022-02-28 08:00:00|13374.5|13373|13370.1|13368.6|13378.3|13376.8|13366.6|13365.1|1005
1646035500000|2022-02-28 08:05:00|13369.9|13368.4|13363.1|13361.6|13373.9|13372.4|13361.9|13360.4|943
1646035800000|2022-02-28 08:10:00|13363.2|13361.7|13356.3|13354.8|13367.7|13366.2|13353.8|13352.3|1448
1646036100000|2022-02-28 08:15:00|13356.5|13355|13359.6|13358.1|13360.2|13358.7|13354.3|13352.8|1253
1646036400000|2022-02-28 08:20:00|13360.1|13358.6|13362|13360.5|13364.9|13363.4|13358.9|13357.4|1353
1646036700000|2022-02-28 08:25:00|13362.1|13360.6|13364.9|13363.4|13366.8|13365.3|13361.8|13360.3|1415
1646037000000|2022-02-28 08:30:00|13365|13363.5|13366.3|13364.8|13372.6|13371.1|13364.1|13362.6|1504
1646037300000|2022-02-28 08:35:00|13366.6|13365.1|13360.4|13358.9|13368.8|13367.3|13359.6|13358.3|1241
1646037600000|2022-02-28 08:40:00|13360.5|13359|13353.6|13352.1|13361.4|13359.9|13352.7|13351.2|1134
1646037900000|2022-02-28 08:45:00|13354|13352.5|13356.2|13354.7|13359.2|13357.7|13352.9|13351.4|1344
1646038200000|2022-02-28 08:50:00|13355.6|13354.1|13363.5|13362|13364.6|13363.1|13354.7|13353.2|1075
1646038500000|2022-02-28 08:55:00|13363.8|13362.3|13367|13365.5|13367.4|13365.9|13360.8|13359.3|1227
1646038800000|2022-02-28 09:00:00|13367.1|13365.6|13368.9|13367.4|13371|13369.5|13364.6|13363.3|1370
1646039100000|2022-02-28 09:05:00|13368.8|13367.3|13372.7|13371.2|13375.1|13373.6|13367.8|13366.3|1507
1646039400000|2022-02-28 09:10:00|13372.8|13371.3|13378.8|13377.3|13383.4|13381.9|13372.2|13370.6|1484
1646039700000|2022-02-28 09:15:00|13378.6|13377.1|13376.2|13374.7|13381.1|13379.6|13376|13374.5|1079
1646040000000|2022-02-28 09:20:00|13376.1|13374.6|13372.3|13370.8|13379.2|13377.7|13371.3|13369.9|1207
1646040300000|2022-02-28 09:25:00|13372|13370.5|13370|13368.5|13375.8|13374.3|13369.8|13368.2|1246
1646040600000|2022-02-28 09:30:00|13369.9|13368.4|13371.8|13370.3|13373|13371.5|13366.6|13365.1|1200
1646040900000|2022-02-28 09:35:00|13372|13370.5|13377.7|13376.2|13378.4|13376.9|13370.7|13369.2|1296
1646041200000|2022-02-28 09:40:00|13377.6|13376.1|13376.9|13375.4|13379.1|13377.6|13374.6|13373.1|1138
1646041500000|2022-02-28 09:45:00|13377|13375.5|13379.1|13377.6|13383.2|13381.7|13376.3|13374.8|1100
1646041800000|2022-02-28 09:50:00|13379|13377.5|13377.3|13375.8|13379.7|13378.2|13375.2|13373.7|1092
1646042100000|2022-02-28 09:55:00|13377.1|13375.6|13376.6|13375.1|13378.6|13377.1|13371.3|13369.8|1070
1646042400000|2022-02-28 10:00:00|13376.4|13374.9|13380.5|13379|13382.9|13381.4|13376.1|13374.6|1102
1646042700000|2022-02-28 10:05:00|13380.6|13379.1|13382.3|13380.8|13385.6|13384.1|13379.1|13377.6|833
1646043000000|2022-02-28 10:10:00|13382.4|13380.9|13382.7|13381.2|13383.4|13381.9|13379|13377.4|1043
1646043300000|2022-02-28 10:15:00|13382.6|13381.1|13383.4|13381.9|13389.1|13387.6|13382.2|13380.7|953
1646043600000|2022-02-28 10:20:00|13383.5|13382|13387.5|13386|13388.1|13386.6|13382.4|13380.9|919
1646043900000|2022-02-28 10:25:00|13387.8|13386.3|13391.4|13389.9|13396.2|13394.7|13387.2|13385.7|929
1646044200000|2022-02-28 10:30:00|13391.1|13390.2|13388.5|13387|13394.1|13392.6|13386.7|13385.2|1028
1646044500000|2022-02-28 10:35:00|13388.4|13386.9|13389.7|13388.2|13389.9|13388.4|13382.8|13381.3|920
1646044800000|2022-02-28 10:40:00|13389.6|13388.1|13390.2|13388.7|13392.1|13390.6|13387.9|13386.4|929
1646045100000|2022-02-28 10:45:00|13390.3|13388.8|13388.2|13386.7|13391|13389.1|13385.5|13383.9|1129
1646045400000|2022-02-28 10:50:00|13388.4|13386.9|13397.3|13395.6|13397.3|13395.7|13384|13382.5|1129
1646045700000|2022-02-28 10:55:00|13397.7|13396.2|13411.3|13409.8|13412.1|13410.6|13397|13395.3|1823
1646046000000|2022-02-28 11:00:00|13411.5|13410|13400.8|13399.3|13412|13410.5|13398.9|13397.4|1554
1646046300000|2022-02-28 11:05:00|13401.1|13399.6|13402|13400.5|13403|13401.5|13396|13394.5|1178
1646046600000|2022-02-28 11:10:00|13401.9|13400.4|13404.2|13402.7|13413.1|13411.6|13401|13399.5|1193
1646046900000|2022-02-28 11:15:00|13404.1|13402.6|13398.2|13396.7|13406.5|13405|13398.1|13396.6|1227
1646047200000|2022-02-28 11:20:00|13398.1|13396.6|13397.9|13396.4|13406.9|13405.3|13396.5|13394.7|1149
1646047500000|2022-02-28 11:25:00|13397.7|13396.2|13393.7|13392.2|13400.6|13399.1|13391|13389.5|1056
1646047800000|2022-02-28 11:30:00|13393.3|13391.8|13397|13395.5|13398.9|13397.4|13391.3|13389.8|1007
1646048100000|2022-02-28 11:35:00|13397.1|13395.6|13404.8|13403.3|13405.7|13404.2|13394.2|13392.7|1027
1646048400000|2022-02-28 11:40:00|13404.9|13403.4|13405.6|13404.1|13408.7|13407.2|13402.2|13400.7|762
1646048700000|2022-02-28 11:45:00|13405.7|13404.2|13403.7|13402.2|13409.4|13407.9|13402.3|13400.8|1061
1646049000000|2022-02-28 11:50:00|13403.8|13402.3|13398.4|13396.9|13405|13403.5|13396|13394.5|1135
1646049300000|2022-02-28 11:55:00|13398.5|13397|13394.3|13392.8|13402.6|13401.1|13394.2|13392.7|1243
1646049600000|2022-02-28 12:00:00|13394.1|13392.6|13396.2|13394.7|13397.1|13395.6|13391|13389.4|1256
1646049900000|2022-02-28 12:05:00|13396.1|13394.6|13401.2|13399.7|13403.9|13402.4|13396.1|13394.6|1280
1646050200000|2022-02-28 12:10:00|13401.4|13399.9|13400.2|13398.7|13402.7|13401.2|13398.7|13397.2|1023
1646050500000|2022-02-28 12:15:00|13400.3|13398.8|13401.9|13400.4|13405.3|13403.8|13398.6|13397.1|765
1646050800000|2022-02-28 12:20:00|13401.8|13400.3|13402|13400.5|13404.1|13402.6|13400.8|13399.3|711
1646051100000|2022-02-28 12:25:00|13402.1|13400.6|13401.9|13400.4|13404.9|13403.4|13400.4|13398.9|1032
1646051400000|2022-02-28 12:30:00|13402|13400.5|13397.8|13396.3|13404.4|13402.9|13397.4|13395.9|1002
1646051700000|2022-02-28 12:35:00|13397.3|13395.8|13400.3|13398.8|13402.4|13400.9|13396.7|13395.2|771
1646052000000|2022-02-28 12:40:00|13400.2|13398.7|13399.1|13397.6|13401.5|13400.2|13397.2|13395.7|907
1646052300000|2022-02-28 12:45:00|13399.2|13397.7|13402.7|13401.2|13403.8|13402.3|13395.5|13394|1100
1646052600000|2022-02-28 12:50:00|13402.9|13401.4|13396.8|13395.3|13404.1|13402.6|13394.9|13393.4|1160
1646052900000|2022-02-28 12:55:00|13396.9|13395.4|13389.7|13388.2|13398.1|13396.6|13389.3|13387.8|1240
1646053200000|2022-02-28 13:00:00|13389.5|13388|13402.1|13400.6|13403.6|13402.1|13388|13386.5|1330
1646053500000|2022-02-28 13:05:00|13402.2|13400.7|13403.5|13402|13404.8|13403.3|13399|13397.5|924
1646053800000|2022-02-28 13:10:00|13403.3|13401.8|13405.9|13404.4|13407.5|13406|13403|13401.5|1001
1646054100000|2022-02-28 13:15:00|13405.8|13404.3|13401.4|13399.9|13406.6|13404.7|13399.9|13398.4|1233
1646054400000|2022-02-28 13:20:00|13401.3|13399.8|13398.2|13396.7|13403.3|13401.8|13396|13394.5|1282
1646054700000|2022-02-28 13:25:00|13398|13396.5|13396.8|13395.3|13400.8|13399.3|13394.5|13393|1122
1646055000000|2022-02-28 13:30:00|13397|13395.5|13404.6|13403.1|13408.2|13406.7|13396.9|13395.4|1460
1646055300000|2022-02-28 13:35:00|13404.9|13403.4|13404.1|13402.6|13406.8|13405.3|13400.9|13399.4|1410
1646055600000|2022-02-28 13:40:00|13404.2|13402.7|13405.7|13404.2|13406|13404.5|13399.6|13398.1|1002
1646055900000|2022-02-28 13:45:00|13406|13404.5|13400.7|13399.2|13408.3|13406.8|13397.4|13395.9|1183
1646056200000|2022-02-28 13:50:00|13400.6|13399.1|13401.9|13400.4|13408.7|13407.2|13399.8|13398.3|1232
1646056500000|2022-02-28 13:55:00|13401.7|13400.2|13413.5|13412|13413.7|13412.2|13401.4|13399.9|1149
1646056800000|2022-02-28 14:00:00|13413.6|13412.1|13403.1|13401.6|13414.9|13413.4|13402.3|13400.8|1097
1646057100000|2022-02-28 14:05:00|13402.8|13401.3|13404.2|13402.7|13406.4|13404.9|13400.9|13399.4|1179
1646057400000|2022-02-28 14:10:00|13404|13402.5|13403.2|13401.7|13405.5|13404|13400.5|13399|1095
1646057700000|2022-02-28 14:15:00|13403.6|13402.1|13406.4|13404.9|13412.4|13410.9|13402.5|13401|1124
1646058000000|2022-02-28 14:20:00|13406.2|13404.7|13402.6|13401.1|13407.6|13406.1|13401|13399.5|1241
1646058300000|2022-02-28 14:25:00|13402.8|13401.3|13402.5|13401|13405.7|13404.2|13399.9|13398.4|831
1646058600000|2022-02-28 14:30:00|13402.6|13401.1|13403.5|13402|13404.6|13403.1|13397.3|13395.8|851
1646058900000|2022-02-28 14:35:00|13403.6|13402.1|13414.5|13413|13415.2|13413.7|13403.6|13402.1|1022
1646059200000|2022-02-28 14:40:00|13414.4|13412.9|13422.2|13420.7|13434.2|13426.9|13413.7|13412.2|1215
1646059500000|2022-02-28 14:45:00|13422.4|13420.9|13419.7|13418.2|13425.7|13424.1|13418.9|13417.4|1369
1646059800000|2022-02-28 14:50:00|13419.6|13418.1|13412.4|13410.9|13421.2|13419.7|13411.2|13409.7|1154
1646060100000|2022-02-28 14:55:00|13412.5|13411|13410.9|13409.4|13418.5|13417|13409.4|13407.9|1028
1646060400000|2022-02-28 15:00:00|13410.8|13409.3|13420.4|13418.9|13420.5|13419|13408.2|13406.7|1299
1646060700000|2022-02-28 15:05:00|13420.8|13419.3|13416.8|13415.3|13427.3|13425.8|13414.3|13412.8|1486
1646061000000|2022-02-28 15:10:00|13416.7|13415.2|13420.6|13419.1|13421.4|13419.9|13415.8|13414.3|1071
1646061300000|2022-02-28 15:15:00|13420.2|13418.7|13419.9|13418.4|13422.9|13421.4|13416.6|13415.1|1256
1646061600000|2022-02-28 15:20:00|13420|13418.5|13416.3|13414.8|13426.8|13425.3|13415.6|13414.1|1527
1646061900000|2022-02-28 15:25:00|13416.2|13414.7|13408.4|13406.7|13416.3|13414.8|13403.4|13401.6|1359
1646062200000|2022-02-28 15:30:00|13408.3|13406.8|13408.1|13406.6|13418.4|13416.3|13406|13404.5|1274
1646062500000|2022-02-28 15:35:00|13408.2|13406.7|13428.3|13426.8|13428.8|13427.3|13405.3|13403.8|1105
1646062800000|2022-02-28 15:40:00|13428.4|13426.9|13422.7|13421.2|13432.5|13431|13419.4|13417.9|1168
1646063100000|2022-02-28 15:45:00|13422.8|13421.3|13415.7|13414.2|13423|13421.8|13414.1|13412.6|1274
1646063400000|2022-02-28 15:50:00|13415.9|13414.3|13413.1|13411.6|13419.9|13418.4|13402.8|13401.3|1524
1646063700000|2022-02-28 15:55:00|13413.2|13411.7|13420.6|13419.1|13424.1|13422.6|13409.3|13407.8|1810
1646064000000|2022-02-28 16:00:00|13420.3|13419.4|13418.1|13416.6|13423.4|13421.9|13413.9|13412.4|1776
1646064300000|2022-02-28 16:05:00|13418.2|13416.7|13401.5|13400|13418.2|13416.7|13401.3|13399.8|1374
1646064600000|2022-02-28 16:10:00|13401.6|13400.1|13405.9|13404.4|13405.9|13404.4|13399.7|13398.2|1078
1646064900000|2022-02-28 16:15:00|13405.8|13404.3|13407.8|13406.3|13414.3|13412.8|13405|13403.5|1569
1646065200000|2022-02-28 16:20:00|13407.6|13406.1|13407.8|13406.3|13412.7|13411.2|13404.6|13403|1393
1646065500000|2022-02-28 16:25:00|13407.7|13406.2|13416.5|13415|13418.5|13417|13403.9|13402.4|1618
1646065800000|2022-02-28 16:30:00|13416.6|13415.1|13419.5|13418|13422.7|13421.2|13414.4|13412.9|1421
1646066100000|2022-02-28 16:35:00|13419.3|13417.8|13415.3|13413.8|13421.8|13420.3|13414.2|13412.7|1044
1646066400000|2022-02-28 16:40:00|13415.4|13413.9|13413.2|13411.7|13415.4|13413.9|13409.1|13407.6|870
1646066700000|2022-02-28 16:45:00|13413.3|13411.8|13403.6|13402.1|13416.2|13414.7|13402.6|13401.1|925
1646067000000|2022-02-28 16:50:00|13403.5|13402|13413.5|13412|13414.8|13413.3|13403.4|13401.9|991
1646067300000|2022-02-28 16:55:00|13413.6|13412.1|13419.5|13418|13420.6|13419.7|13411.7|13410.3|891
1646067600000|2022-02-28 17:00:00|13419.3|13417.8|13418.9|13417.4|13422.6|13421.4|13415.2|13413.7|821
1646067900000|2022-02-28 17:05:00|13418.8|13417.3|13416.5|13415|13419.8|13418.3|13415.3|13413.9|807
1646068200000|2022-02-28 17:10:00|13416.7|13415.2|13413.7|13412.2|13417.8|13416.5|13412.9|13411.6|641
1646068500000|2022-02-28 17:15:00|13413.6|13412.1|13411.1|13409.6|13417|13415.5|13410.7|13409.6|718
1646068800000|2022-02-28 17:20:00|13411.2|13409.7|13400.1|13398.6|13412.8|13411.3|13399.1|13397.6|699
1646069100000|2022-02-28 17:25:00|13400.2|13398.7|13399.4|13397.9|13404.1|13402.6|13399.3|13397.8|615
1646069400000|2022-02-28 17:30:00|13399.3|13397.8|13401.7|13400.2|13403.6|13402.1|13398.3|13396.8|560
1646069700000|2022-02-28 17:35:00|13401.8|13400.3|13397.7|13396.2|13401.9|13400.4|13393.5|13392.4|578
1646070000000|2022-02-28 17:40:00|13397.8|13396.3|13398|13396.5|13402.1|13401.2|13397.6|13396.2|553
1646070300000|2022-02-28 17:45:00|13397.9|13396.4|13396.3|13394.8|13399.4|13398.5|13395.4|13394|641
1646070600000|2022-02-28 17:50:00|13396.4|13394.9|13391.2|13389.7|13396.7|13395.3|13391|13389.5|480
1646070900000|2022-02-28 17:55:00|13391.1|13389.6|13391.4|13389.9|13391.8|13390.6|13386.8|13385.7|722
1646071200000|2022-02-28 18:00:00|13391.5|13390|13401|13399.5|13401|13399.5|13390.9|13389.4|747
1646071500000|2022-02-28 18:05:00|13401.2|13399.7|13405.6|13404.1|13405.8|13404.3|13400.7|13399.6|662
1646071800000|2022-02-28 18:10:00|13405.4|13403.9|13407.9|13406.4|13408.7|13407.2|13404.8|13403.7|470
1646072100000|2022-02-28 18:15:00|13408|13406.5|13405|13403.5|13408.3|13406.8|13402|13400.5|645
1646072400000|2022-02-28 18:20:00|13404.9|13403.4|13402.5|13401|13405|13403.5|13399.9|13398.4|408
1646072700000|2022-02-28 18:25:00|13401.5|13400.6|13406.4|13405.5|13407.6|13406.2|13401.3|13400.2|503
1646073000000|2022-02-28 18:30:00|13406.5|13405.6|13405.6|13404.1|13406.7|13405.6|13403.4|13401.9|480
1646073300000|2022-02-28 18:35:00|13405.5|13404|13405.3|13403.8|13407|13405.5|13403.2|13401.9|483
1646073600000|2022-02-28 18:40:00|13405.2|13403.7|13405.7|13404.8|13407.7|13406.2|13404.2|13402.7|332
1646073900000|2022-02-28 18:45:00|13405.6|13404.7|13404.1|13402.6|13405.7|13404.8|13401.9|13400.6|453
1646074200000|2022-02-28 18:50:00|13403.7|13402.2|13404.7|13403.2|13407.6|13406.5|13403.6|13402.1|508
1646074500000|2022-02-28 18:55:00|13404.6|13403.1|13413|13411.5|13413.5|13412|13403.7|13402.3|642
1646074800000|2022-02-28 19:00:00|13412.9|13411.4|13403.7|13402.2|13412.9|13411.4|13403.5|13402|656
1646075100000|2022-02-28 19:05:00|13403.8|13402.3|13400.3|13398.8|13403.8|13402.3|13399.4|13397.9|726
1646075400000|2022-02-28 19:10:00|13400.4|13398.9|13400.4|13398.9|13400.9|13399.4|13396.8|13395.6|668
1646075700000|2022-02-28 19:15:00|13400.1|13398.6|13400.9|13399.4|13401.7|13400.6|13396.7|13395.4|593
1646076000000|2022-02-28 19:20:00|13401|13399.5|13402.5|13401.6|13405|13403.5|13400.9|13399.4|510
1646076300000|2022-02-28 19:25:00|13402.8|13401.3|13402.6|13401.1|13403.5|13402|13400.5|13399|525
1646076600000|2022-02-28 19:30:00|13402.5|13401|13400.6|13399.1|13402.7|13401.2|13398.5|13397.2|582
1646076900000|2022-02-28 19:35:00|13400.7|13399.2|13403.3|13401.8|13403.8|13402.3|13400.3|13398.9|446
1646077200000|2022-02-28 19:40:00|13403|13401.5|13408.6|13407.1|13409.5|13408|13402.9|13401.4|521
1646077500000|2022-02-28 19:45:00|13408.5|13407|13409.3|13407.8|13409.3|13408|13406.4|13405.2|410
1646077800000|2022-02-28 19:50:00|13409.2|13407.7|13411.6|13410.1|13412.7|13411.7|13407.1|13405.7|460
1646078100000|2022-02-28 19:55:00|13411.5|13410|13413.6|13412.1|13420.4|13419|13411.3|13409.8|697
1646078400000|2022-02-28 20:00:00|13413.5|13412|13407|13405.5|13416.6|13415.1|13406.4|13404.9|848
1646078700000|2022-02-28 20:05:00|13407.1|13405.6|13411.2|13409.7|13413.5|13412|13407|13405.5|655
1646079000000|2022-02-28 20:10:00|13411.3|13409.8|13408.6|13407.1|13411.7|13410.2|13408.4|13406.9|502
1646079300000|2022-02-28 20:15:00|13408.5|13406.6|13405|13403.5|13409.6|13408|13404|13402.3|1244
1646079600000|2022-02-28 20:20:00|13405.1|13403.6|13407.4|13405.9|13411|13409.3|13405.1|13403.6|689
1646079900000|2022-02-28 20:25:00|13407.5|13406|13409.5|13407.4|13411.8|13410.3|13407.1|13405.6|788
1646080200000|2022-02-28 20:30:00|13409.4|13407.9|13408.4|13406.9|13409.9|13408.2|13406.2|13404.6|868
1646080500000|2022-02-28 20:35:00|13408.5|13407|13406.4|13404.9|13410|13408.4|13405.4|13403.6|847
1646080800000|2022-02-28 20:40:00|13406.5|13405|13410.4|13408.9|13412.6|13411.1|13406.3|13404.6|623
1646081100000|2022-02-28 20:45:00|13410.3|13408.8|13411.4|13409.9|13411.7|13410.2|13410|13408.5|628
1646081400000|2022-02-28 20:50:00|13411.3|13409.8|13413.6|13412.1|13413.7|13412.4|13409.9|13408.6|723
1646081700000|2022-02-28 20:55:00|13413.4|13411.9|13413.7|13412.2|13415|13413.6|13411|13409.5|733
1646082000000|2022-02-28 21:00:00|13413.8|13412.3|13419.3|13417.8|13419.4|13417.9|13413.8|13412.3|353
1646082300000|2022-02-28 21:05:00|13419.4|13417.9|13420|13418.5|13422|13420.7|13418.5|13417|252
1646082600000|2022-02-28 21:10:00|13420.1|13418.6|13422.6|13421.1|13423.1|13421.6|13419.9|13418.4|209
1646082900000|2022-02-28 21:15:00|13422.2|13420.7|13419.3|13417.8|13422.4|13421.3|13418.9|13417.4|258
1646083200000|2022-02-28 21:20:00|13419.2|13417.7|13417.5|13416|13419.3|13418.1|13417.1|13415.2|179
1646083500000|2022-02-28 21:25:00|13417.6|13416.1|13418.3|13416.8|13418.4|13416.9|13416.9|13415.4|207
1646083800000|2022-02-28 21:30:00|13418.1|13416.6|13421|13419.5|13421.5|13419.6|13418.1|13416.3|265
1646084100000|2022-02-28 21:35:00|13420.8|13419.3|13421.2|13418.9|13421.9|13419.9|13420.2|13418.3|250
1646084400000|2022-02-28 21:40:00|13421.1|13419|13424.1|13422.6|13427.4|13424.4|13420.4|13418.5|303
1646084700000|2022-02-28 21:45:00|13424|13422.5|13421.3|13418.8|13424.6|13422.5|13420.9|13418.6|511
1646085000000|2022-02-28 21:50:00|13421.4|13418.7|13422.7|13421.2|13423.5|13421.3|13420.3|13418.4|417
1646085300000|2022-02-28 21:55:00|13423|13420.9|13425.2|13414.2|13425.4|13421.7|13419.1|13408.1|631
1646085600000|2022-02-28 22:00:00|13425.3|13414.3|13423.6|13412.6|13432|13421|13420.1|13409.1|175
1646085900000|2022-02-28 22:05:00|13424.8|13413.8|13428.3|13419.7|13432.8|13421.8|13422.6|13411.6|144
1646086200000|2022-02-28 22:10:00|13430.1|13420|13427.2|13420.3|13431.9|13421|13425|13418.7|423
1646086500000|2022-02-28 22:15:00|13428.4|13419.8|13430.5|13419.5|13432.7|13421.7|13425.2|13417|289
1646086800000|2022-02-28 22:20:00|13430.4|13419.4|13428.9|13421|13432.9|13421.9|13425.5|13419.1|164
1646087100000|2022-02-28 22:25:00|13428.4|13419.1|13431.6|13421.3|13433.1|13422.1|13424.6|13413.6|242
1646087400000|2022-02-28 22:30:00|13431.7|13421.4|13420.8|13414.8|13434|13423|13420.8|13412.1|386
1646087700000|2022-02-28 22:35:00|13420.7|13414.7|13420.8|13411.3|13422.4|13416.2|13415|13404|402
1646088000000|2022-02-28 22:40:00|13420|13411.8|13423.2|13414.6|13425.1|13415.6|13411.2|13400.2|327
1646088300000|2022-02-28 22:45:00|13422.9|13414.7|13422.1|13416|13423.9|13417.1|13420.9|13412.8|196
1646088600000|2022-02-28 22:50:00|13422.2|13415.9|13429.2|13418.2|13429.9|13418.9|13421.6|13414.2|180
1646088900000|2022-02-28 22:55:00|13429.1|13418.1|13426|13415|13429.4|13418.4|13417.2|13406.2|431
1646089200000|2022-02-28 23:00:00|13426.9|13415.9|13419.9|13416.6|13427.2|13419.3|13419.3|13412.1|720
1646089500000|2022-02-28 23:05:00|13419.7|13417|13420.2|13416.9|13421.6|13417.3|13419.1|13414.8|467
1646089800000|2022-02-28 23:10:00|13420.7|13416.6|13419.3|13416.2|13422|13416.9|13418.2|13413.6|369
1646090100000|2022-02-28 23:15:00|13420.1|13415.2|13419.9|13417.8|13422.7|13420.1|13419.2|13415.2|399
1646090400000|2022-02-28 23:20:00|13420.5|13417.7|13419.8|13418.3|13422.3|13419.8|13419.3|13417.5|294
1646090700000|2022-02-28 23:25:00|13419.9|13418.4|13421|13418.7|13421.5|13419|13419.8|13417.9|195
1646091000000|2022-02-28 23:30:00|13421.1|13419.7|13421.3|13418.8|13423.1|13421|13420.9|13418.7|238
1646091300000|2022-02-28 23:35:00|13421.2|13418.7|13424.2|13422.7|13425.5|13423|13421.2|13418.3|425
1646091600000|2022-02-28 23:40:00|13424.1|13422.6|13423.4|13421.9|13425.4|13423.1|13423.2|13421|260
1646091900000|2022-02-28 23:45:00|13423.3|13421.8|13423.7|13422.2|13425.3|13423|13423.2|13421.3|335
1646092200000|2022-02-28 23:50:00|13424.1|13421.7|13423.9|13422.4|13425.2|13423.3|13423|13421.5|247
1646092500000|2022-02-28 23:55:00|13424|13422.5|13423.1|13421.6|13425|13422.9|13422.8|13421.3|275
1646092800000|2022-03-01 00:00:00|13423|13421.5|13419.9|13418.4|13423.6|13422.1|13419.1|13417.6|503
1646093100000|2022-03-01 00:05:00|13419.8|13418.3|13421|13419.5|13421.2|13419.7|13419|13417.5|226
1646093400000|2022-03-01 00:10:00|13420.9|13419.4|13421.1|13419.6|13421.8|13420.3|13420.9|13419.4|153
1646093700000|2022-03-01 00:15:00|13421.2|13419.7|13422.1|13420.6|13422.2|13420.8|13420.6|13419.4|144
1646094000000|2022-03-01 00:20:00|13422.2|13420.7|13421|13419.5|13422.2|13421|13420.6|13419.2|118
1646094300000|2022-03-01 00:25:00|13420.8|13419.3|13422.1|13420.6|13422.4|13420.9|13420.6|13419.1|189
1646094600000|2022-03-01 00:30:00|13422|13420.5|13420|13418.5|13422.8|13421|13419.9|13418.1|238
1646094900000|2022-03-01 00:35:00|13420.1|13418.6|13420|13418.5|13421.2|13419.1|13419.4|13417.3|331
1646095200000|2022-03-01 00:40:00|13419.9|13418.4|13419.5|13418|13420.6|13419.1|13418.6|13416.6|319
1646095500000|2022-03-01 00:45:00|13419.4|13417.9|13415.2|13413.7|13419.5|13417.9|13414.7|13413|318
1646095800000|2022-03-01 00:50:00|13415.3|13413.8|13422.3|13419.9|13422.3|13420.5|13414.9|13413.4|483
1646096100000|2022-03-01 00:55:00|13421.8|13420.3|13413.9|13412.4|13422.4|13420.9|13413.5|13412|519
1646096400000|2022-03-01 01:00:00|13414|13412.5|13412.7|13411.2|13414.3|13412.7|13411.9|13410.1|349
1646096700000|2022-03-01 01:05:00|13412.8|13411.3|13411.1|13409.6|13413.1|13411.6|13409.7|13408.2|302
1646097000000|2022-03-01 01:10:00|13411.5|13410|13409.5|13408|13411.8|13410.3|13408|13406.3|281
1646097300000|2022-03-01 01:15:00|13409.4|13407.9|13409.5|13407|13410.1|13408.6|13408.6|13406.8|375
1646097600000|2022-03-01 01:20:00|13409|13406.9|13413.3|13411.8|13414|13412.5|13408.9|13406.8|670
1646097900000|2022-03-01 01:25:00|13413.4|13411.9|13421.6|13418.8|13421.6|13418.8|13412.7|13411.1|671
1646098200000|2022-03-01 01:30:00|13421|13418.4|13421.2|13419.7|13423.9|13422.1|13419.5|13416.8|965
1646098500000|2022-03-01 01:35:00|13421.3|13419.8|13423.2|13421.7|13424.3|13422.8|13420.1|13418.4|527
1646098800000|2022-03-01 01:40:00|13423.4|13421.3|13417.8|13414.9|13423.5|13421.7|13417.1|13414.5|640
1646099100000|2022-03-01 01:45:00|13417.1|13415.6|13419.3|13417.8|13419.4|13417.9|13416.9|13415.4|410
1646099400000|2022-03-01 01:50:00|13419.2|13417.7|13418.7|13417.2|13419.4|13417.9|13417.9|13416.4|376
1646099700000|2022-03-01 01:55:00|13418.6|13417.1|13417.2|13415.7|13419.1|13417.6|13416.8|13415.3|267
1646100000000|2022-03-01 02:00:00|13417.1|13415.6|13419.6|13418.1|13422.5|13421|13417.1|13415.6|263
1646100300000|2022-03-01 02:05:00|13419.7|13418.2|13418|13416.5|13419.7|13418.2|13417.1|13415.6|309
1646100600000|2022-03-01 02:10:00|13417.9|13416.4|13413.9|13412.4|13418.2|13416.7|13413.7|13412.2|386
1646100900000|2022-03-01 02:15:00|13413.8|13412.3|13413.2|13411.7|13415.1|13413.6|13412.1|13410.6|335
1646101200000|2022-03-01 02:20:00|13413.1|13411.6|13414.1|13412.6|13414.2|13412.7|13411.8|13410.3|240
1646101500000|2022-03-01 02:25:00|13414|13412.5|13414.1|13412.6|13415.2|13413.8|13413.7|13412.4|292
1646101800000|2022-03-01 02:30:00|13414|13412.5|13414.9|13413.4|13415.4|13414|13413.8|13412.5|189
1646102100000|2022-03-01 02:35:00|13415|13413.5|13415.1|13413.6|13415.3|13414.1|13413.9|13412.7|233
1646102400000|2022-03-01 02:40:00|13415|13413.5|13414.8|13413.3|13415.2|13414.1|13413.5|13412.3|349
1646102700000|2022-03-01 02:45:00|13414.9|13413.4|13413|13411.5|13415.2|13413.9|13412.6|13411.3|232
1646103000000|2022-03-01 02:50:00|13412.9|13411.4|13415.2|13413.7|13415.3|13413.8|13411.5|13410.2|402
1646103300000|2022-03-01 02:55:00|13415.3|13413.8|13415.3|13413.8|13417.5|13416|13415|13413.5|308
1646103600000|2022-03-01 03:00:00|13415.4|13413.9|13416.3|13414.8|13416.5|13415|13415|13413.5|149
1646103900000|2022-03-01 03:05:00|13416.4|13414.9|13415.4|13413.9|13416.4|13414.9|13414.5|13413|361
1646104200000|2022-03-01 03:10:00|13415.5|13414|13410.4|13408.9|13415.5|13414|13410.2|13408.7|384
1646104500000|2022-03-01 03:15:00|13410.3|13408.8|13411.9|13410.4|13412.2|13410.7|13409.4|13407.9|357
1646104800000|2022-03-01 03:20:00|13412|13410.5|13410.9|13410|13412.1|13410.6|13409.6|13408.2|373
1646105100000|2022-03-01 03:25:00|13411|13410.1|13411.8|13410.3|13411.9|13410.4|13409.3|13407.8|434
1646105400000|2022-03-01 03:30:00|13411.9|13410.4|13411.2|13409.7|13412.6|13411.1|13410.1|13408.6|357
1646105700000|2022-03-01 03:35:00|13411|13409.5|13408.2|13406.7|13411.2|13409.7|13407.6|13405.9|477
1646106000000|2022-03-01 03:40:00|13408.1|13406.6|13408.2|13406.7|13408.8|13407.3|13407.5|13405.9|418
1646106300000|2022-03-01 03:45:00|13408.1|13406.6|13407.4|13405.9|13408.5|13407|13407.1|13405.6|297
1646106600000|2022-03-01 03:50:00|13407.3|13406.5|13409.2|13407.7|13409.5|13408|13407.1|13405.6|231
1646106900000|2022-03-01 03:55:00|13409.3|13407.8|13407.2|13405.7|13410.4|13408.9|13406.3|13404.8|287
1646107200000|2022-03-01 04:00:00|13407.1|13405.6|13407|13405.5|13407.8|13406.5|13405.9|13404.6|230
1646107500000|2022-03-01 04:05:00|13407.2|13405.7|13408.7|13407.2|13409.2|13407.7|13407.1|13405.6|278
1646107800000|2022-03-01 04:10:00|13409.2|13407.7|13411.9|13410.4|13411.9|13410.5|13409.2|13407.7|413
1646108100000|2022-03-01 04:15:00|13411.8|13410.3|13410.4|13408.9|13412|13410.6|13410.1|13408.6|361
1646108400000|2022-03-01 04:20:00|13410.6|13409.1|13410.7|13409.2|13410.7|13409.6|13409.4|13407.9|311
1646108700000|2022-03-01 04:25:00|13410.6|13409.1|13410.5|13409|13412.8|13411.3|13410.3|13408.9|302
1646109000000|2022-03-01 04:30:00|13410.6|13409.1|13411.5|13410|13411.5|13410|13409.9|13408.5|278
1646109300000|2022-03-01 04:35:00|13411.6|13410.1|13409.1|13407.6|13411.8|13410.7|13408.7|13407.4|463
1646109600000|2022-03-01 04:40:00|13409.3|13407.8|13412.5|13411|13412.8|13411.3|13408.1|13407.2|538
1646109900000|2022-03-01 04:45:00|13412.4|13410.9|13414.3|13412.8|13415.2|13413.8|13412.4|13410.9|560
1646110200000|2022-03-01 04:50:00|13414.4|13412.9|13414.4|13412.9|13415.1|13413.6|13413.8|13412.3|433
1646110500000|2022-03-01 04:55:00|13414.3|13412.8|13412.9|13411.4|13414.6|13413.1|13411.8|13410.5|617
1646110800000|2022-03-01 05:00:00|13412.8|13411.3|13415.2|13413.7|13415.4|13413.9|13410.7|13409.6|559
1646111100000|2022-03-01 05:05:00|13415.3|13413.8|13414.4|13412.9|13417.7|13416.2|13414.3|13412.8|433
1646111400000|2022-03-01 05:10:00|13414.3|13412.8|13412.9|13411.4|13414.6|13413.1|13411.3|13409.8|498
1646111700000|2022-03-01 05:15:00|13412.7|13411.2|13414.3|13412.8|13414.8|13413.3|13411.6|13410.5|496
1646112000000|2022-03-01 05:20:00|13414.4|13412.9|13415.3|13413.8|13415.6|13414.1|13414.1|13412.6|535
1646112300000|2022-03-01 05:25:00|13415.2|13413.7|13415.4|13413.9|13415.6|13414.1|13412.4|13410.9|440
1646112600000|2022-03-01 05:30:00|13415.3|13413.8|13416.4|13414.9|13416.7|13415.5|13415|13413.5|392
1646112900000|2022-03-01 05:35:00|13416.3|13414.8|13415.3|13413.8|13418.3|13416.8|13415.2|13413.7|476
1646113200000|2022-03-01 05:40:00|13415.4|13413.9|13414.1|13412.6|13415.6|13414.1|13412.8|13411.6|517
1646113500000|2022-03-01 05:45:00|13414.2|13412.7|13416.4|13414.9|13416.5|13415|13413.6|13412.3|418
1646113800000|2022-03-01 05:50:00|13416.5|13415|13421.7|13420.2|13421.8|13420.3|13415.7|13414.7|397
1646114100000|2022-03-01 05:55:00|13421.6|13420.1|13419.4|13417.9|13422.6|13421.5|13419|13417.8|393
1646114400000|2022-03-01 06:00:00|13419.3|13417.8|13419|13417.5|13419.4|13417.9|13416.9|13415.7|533
1646114700000|2022-03-01 06:05:00|13418.9|13417.4|13416.4|13414.9|13419.4|13417.9|13415.5|13414.3|479
1646115000000|2022-03-01 06:10:00|13416.6|13415.1|13417.4|13415.9|13417.7|13416.4|13415.4|13413.9|434
1646115300000|2022-03-01 06:15:00|13417.5|13416|13417.7|13416.2|13418.7|13417.3|13415.7|13414.2|732
1646115600000|2022-03-01 06:20:00|13417.6|13416.1|13419.7|13418.2|13419.7|13418.2|13415.5|13414|587
1646115900000|2022-03-01 06:25:00|13419.8|13418.3|13419.5|13418|13423.7|13421.8|13419.4|13417.9|646
1646116200000|2022-03-01 06:30:00|13419.6|13418.1|13420.5|13419|13421|13419.5|13418.1|13416.2|663
1646116500000|2022-03-01 06:35:00|13420.4|13418.9|13417.9|13415.6|13421.8|13420.1|13416.9|13415|649
1646116800000|2022-03-01 06:40:00|13417.3|13415.8|13423.5|13422|13423.9|13422.3|13417.2|13415.7|557
1646117100000|2022-03-01 06:45:00|13423.7|13422.2|13423.9|13422.4|13426.7|13425.2|13421.4|13419.7|743
1646117400000|2022-03-01 06:50:00|13424|13422.5|13421.9|13420.4|13425|13423.5|13421|13419.1|808
1646117700000|2022-03-01 06:55:00|13422|13420.5|13424.2|13422.7|13424.6|13423.1|13419.9|13418.2|740
1646118000000|2022-03-01 07:00:00|13423.8|13422.3|13424.2|13422.7|13427.4|13425.9|13423.3|13421.8|622
1646118300000|2022-03-01 07:05:00|13424.3|13422.8|13430.4|13428.9|13431.5|13430|13423.4|13421.9|822
1646118600000|2022-03-01 07:10:00|13430.3|13428.8|13432.5|13431|13437.4|13435.9|13429.3|13427.8|711
1646118900000|2022-03-01 07:15:00|13432.4|13430.9|13436.4|13435.5|13437.4|13436.3|13432.1|13430.9|623
1646119200000|2022-03-01 07:20:00|13436.3|13435.4|13433.3|13432.4|13438.2|13436.7|13433.2|13431.7|518
1646119500000|2022-03-01 07:25:00|13433.4|13432.5|13428.6|13427.1|13434.2|13432.7|13427.8|13426.3|432
1646119800000|2022-03-01 07:30:00|13428.5|13427|13430|13428.5|13431|13429.7|13425.8|13424.3|571
1646120100000|2022-03-01 07:35:00|13429.8|13428.3|13422.9|13421.4|13430.3|13428.8|13422.5|13421.4|500
1646120400000|2022-03-01 07:40:00|13422.8|13421.3|13422.2|13420.7|13422.9|13421.4|13419.6|13418.4|505
1646120700000|2022-03-01 07:45:00|13422.5|13421|13426.3|13424.8|13428.5|13427|13421.9|13420.4|540
1646121000000|2022-03-01 07:50:00|13426.4|13424.9|13425.4|13423.9|13430.2|13428.7|13425.4|13423.9|375
1646121300000|2022-03-01 07:55:00|13424.4|13423.5|13424.2|13423.3|13425.3|13423.8|13420.2|13419|612
1646121600000|2022-03-01 08:00:00|13424.1|13423.2|13421.1|13419.6|13425.6|13424.1|13420.4|13419.2|751
1646121900000|2022-03-01 08:05:00|13420.9|13419.4|13419.5|13418.6|13422.6|13421.1|13419.4|13418.2|694
1646122200000|2022-03-01 08:10:00|13419.3|13418.4|13420.5|13419.6|13421.9|13420.5|13419.2|13418.3|483
1646122500000|2022-03-01 08:15:00|13420.8|13419.3|13422.5|13421|13423.2|13421.8|13419.5|13418.3|628
1646122800000|2022-03-01 08:20:00|13422.6|13421.1|13420.5|13419|13425.1|13423.9|13420.2|13418.7|773
1646123100000|2022-03-01 08:25:00|13420.4|13418.9|13422.6|13421.1|13425.1|13423.6|13419.9|13418.6|635
1646123400000|2022-03-01 08:30:00|13422.7|13421.2|13425.5|13424|13427.6|13426.1|13420.5|13419|561
1646123700000|2022-03-01 08:35:00|13425.4|13423.9|13425.3|13423.8|13429.4|13427.9|13423.3|13422|600
1646124000000|2022-03-01 08:40:00|13425.4|13423.9|13423.6|13422.1|13426.4|13424.9|13422|13420.5|588
1646124300000|2022-03-01 08:45:00|13423.5|13422|13424.1|13422.6|13426.3|13424.8|13422.2|13420.8|586
1646124600000|2022-03-01 08:50:00|13424|13422.5|13426.5|13425|13427.1|13425.6|13422.2|13420.7|603
1646124900000|2022-03-01 08:55:00|13426.6|13425.1|13431.4|13429.9|13431.5|13430|13422.5|13421|755
1646125200000|2022-03-01 09:00:00|13431.5|13430|13429.3|13427.8|13434.5|13433|13429.2|13427.7|860
1646125500000|2022-03-01 09:05:00|13429.2|13427.7|13431.5|13430|13432.6|13431.1|13427.5|13426|779
1646125800000|2022-03-01 09:10:00|13431.3|13429.8|13429.2|13427.7|13432.4|13430.9|13428.6|13427.1|747
1646126100000|2022-03-01 09:15:00|13429|13427.5|13435.2|13433.7|13436.1|13434.6|13428.3|13426.8|860
1646126400000|2022-03-01 09:20:00|13435.6|13434.1|13432.9|13430.7|13437.1|13435.3|13431.6|13430|945
1646126700000|2022-03-01 09:25:00|13432.5|13430.5|13428.9|13424.4|13434.7|13433|13426.4|13424.2|1168
1646127000000|2022-03-01 09:30:00|13428.4|13425.6|13423.1|13421.6|13428.7|13426.4|13421.6|13420.1|797
1646127300000|2022-03-01 09:35:00|13423.7|13422.2|13425.9|13424.4|13427.5|13426|13419.2|13418.2|1214
1646127600000|2022-03-01 09:40:00|13426|13424.5|13423.9|13422.4|13426.7|13425.4|13421.3|13419.8|871
1646127900000|2022-03-01 09:45:00|13424|13422.5|13425|13423.5|13427|13425.5|13419.7|13418.5|867
1646128200000|2022-03-01 09:50:00|13424.9|13423.4|13419.7|13418.8|13425.3|13423.8|13419.6|13418.4|802
1646128500000|2022-03-01 09:55:00|13420|13419.1|13414.4|13412.9|13421.6|13420.1|13414.4|13412.9|750
1646128800000|2022-03-01 10:00:00|13414.1|13412.6|13411.8|13410.3|13417.1|13415.6|13411.7|13410.2|775
1646129100000|2022-03-01 10:05:00|13411.7|13410.2|13408.9|13407.4|13414.8|13413.3|13408.1|13406.6|669
1646129400000|2022-03-01 10:10:00|13408.8|13407.3|13405.8|13404.3|13410.8|13409.3|13405.8|13404.3|1017
1646129700000|2022-03-01 10:15:00|13405.9|13404.4|13404.3|13402.8|13408.3|13406.8|13402.8|13401.6|641
1646130000000|2022-03-01 10:20:00|13404.2|13402.7|13401.6|13400.1|13407.6|13406.1|13401.5|13400|739
1646130300000|2022-03-01 10:25:00|13401.8|13400.3|13397.6|13396.7|13402.2|13400.8|13397.2|13396|667
1646130600000|2022-03-01 10:30:00|13397.8|13396.9|13391.9|13390.4|13398.4|13397|13387.7|13386.2|898
1646130900000|2022-03-01 10:35:00|13391.8|13390.3|13389.6|13388.1|13393|13391.8|13387.6|13386.1|927
1646131200000|2022-03-01 10:40:00|13389.5|13388|13393.5|13392|13396.7|13395.2|13388.6|13387.4|919
1646131500000|2022-03-01 10:45:00|13393.4|13391.9|13400.9|13399.4|13403|13401.9|13393.1|13391.6|788
1646131800000|2022-03-01 10:50:00|13401|13399.5|13398.4|13396.9|13401.9|13400.6|13397.3|13395.8|798
1646132100000|2022-03-01 10:55:00|13398.3|13396.8|13392.7|13391.2|13398.8|13397.3|13392.7|13391.2|796
1646132400000|2022-03-01 11:00:00|13392.9|13391.4|13400.7|13399.2|13400.7|13399.2|13392.1|13390.8|934
1646132700000|2022-03-01 11:05:00|13400.8|13399.3|13408.8|13407.3|13410.7|13409.4|13400.4|13398.9|923
1646133000000|2022-03-01 11:10:00|13408.7|13407.2|13416.7|13415.2|13418.6|13417.1|13406.3|13405.3|1018
1646133300000|2022-03-01 11:15:00|13416.5|13415|13419.9|13418.4|13425.8|13424.3|13415.9|13413.9|1271
1646133600000|2022-03-01 11:20:00|13420|13418.5|13417.8|13416.3|13423.3|13421.8|13417.6|13415.6|937
1646133900000|2022-03-01 11:25:00|13418.1|13415.9|13415.4|13413|13418.9|13416.7|13413|13411.2|1559
1646134200000|2022-03-01 11:30:00|13415.5|13413.1|13416|13414.5|13419.6|13416.9|13411.3|13409.5|1454
1646134500000|2022-03-01 11:35:00|13415.9|13414.4|13416.4|13414.9|13417.3|13415.8|13413.8|13412.1|1286
1646134800000|2022-03-01 11:40:00|13416.5|13415|13418.8|13417.3|13419.3|13417.8|13415.9|13414|888
1646135100000|2022-03-01 11:45:00|13418.8|13417.3|13417.6|13416.1|13421.6|13420.1|13415.9|13414.4|687
1646135400000|2022-03-01 11:50:00|13417.5|13416|13409.6|13408.1|13419.5|13418|13408.1|13406.6|742
1646135700000|2022-03-01 11:55:00|13409.7|13408.2|13407.6|13406.1|13411.1|13409.6|13406.3|13404.8|675
1646136000000|2022-03-01 12:00:00|13407.7|13406.2|13415.9|13414.4|13415.9|13414.4|13405.5|13404|668
1646136300000|2022-03-01 12:05:00|13416|13414.5|13408.7|13407.2|13420.7|13419.2|13407.8|13406.3|860
1646136600000|2022-03-01 12:10:00|13408.3|13407.4|13406.3|13404.8|13409.9|13408.4|13404.4|13403.5|632
1646136900000|2022-03-01 12:15:00|13406.4|13404.9|13406.5|13405|13408.1|13406.7|13403.9|13402.4|578
1646137200000|2022-03-01 12:20:00|13406.6|13405.1|13409.5|13408.6|13409.8|13408.8|13406.6|13405.1|483
1646137500000|2022-03-01 12:25:00|13409.4|13408.5|13411.9|13411|13412.3|13411.1|13407.9|13406.7|592
1646137800000|2022-03-01 12:30:00|13412.3|13410.8|13407.2|13405.7|13412.3|13410.8|13405.8|13404|941
1646138100000|2022-03-01 12:35:00|13407.1|13405.6|13410.2|13408.7|13412.2|13410.2|13406.7|13404.9|1098
1646138400000|2022-03-01 12:40:00|13410.5|13408.4|13405.8|13404.3|13411.1|13408.9|13405.6|13403.6|1321
1646138700000|2022-03-01 12:45:00|13405.5|13404.6|13403.4|13401.9|13407.4|13405.9|13396.3|13394.8|825
1646139000000|2022-03-01 12:50:00|13403.5|13402|13399.3|13397.8|13405.4|13403.9|13397.1|13395.6|766
1646139300000|2022-03-01 12:55:00|13399.4|13397.9|13398.1|13396.6|13400.3|13399|13394.7|13393.2|844
1646139600000|2022-03-01 13:00:00|13398|13396.5|13405.4|13404.5|13407.6|13406.1|13397.8|13396.5|786
1646139900000|2022-03-01 13:05:00|13405.5|13404.6|13409.3|13407.8|13409.3|13407.8|13403|13401.9|686
1646140200000|2022-03-01 13:10:00|13409.2|13407.7|13402.5|13401.6|13409.6|13408.6|13402.4|13401.3|880
1646140500000|2022-03-01 13:15:00|13402.6|13401.7|13399.4|13397.9|13403.8|13402.6|13398.3|13396.8|841
1646140800000|2022-03-01 13:20:00|13399.3|13397.8|13388.4|13386.9|13399.9|13398.7|13383.4|13381.7|1045
1646141100000|2022-03-01 13:25:00|13388.5|13387|13389.6|13388.1|13390.7|13389.2|13384.8|13383.4|961
1646141400000|2022-03-01 13:30:00|13390.8|13389.3|13400.1|13398.6|13400.4|13399|13390.3|13388.8|1014
1646141700000|2022-03-01 13:35:00|13400|13398.5|13401.6|13400.1|13404|13402.8|13397.4|13396.2|845
1646142000000|2022-03-01 13:40:00|13401.5|13400|13404.9|13403.4|13405.7|13404.2|13400.4|13398.9|739
1646142300000|2022-03-01 13:45:00|13404.8|13403.3|13401.2|13399.7|13407.8|13406.3|13399.5|13398|916
1646142600000|2022-03-01 13:50:00|13400.9|13399.4|13406.8|13405.9|13408.1|13406.9|13400.8|13399.3|693
1646142900000|2022-03-01 13:55:00|13406.7|13405.8|13402.5|13401.6|13406.7|13405.8|13396.7|13395.8|808
1646143200000|2022-03-01 14:00:00|13402.6|13401.7|13398.1|13396.6|13405.9|13404.6|13397.9|13396.4|654
1646143500000|2022-03-01 14:05:00|13398.2|13396.7|13394.8|13393.3|13398.9|13397.4|13393.6|13392.1|639
1646143800000|2022-03-01 14:10:00|13394.9|13393.4|13395|13393.5|13399.6|13398.1|13391.7|13390.4|973
1646144100000|2022-03-01 14:15:00|13395.1|13393.6|13401|13399.5|13401.9|13400.4|13394.9|13393.2|945
1646144400000|2022-03-01 14:20:00|13401.2|13399.7|13399.9|13398.4|13402.2|13400.6|13396.6|13394.6|1131
1646144700000|2022-03-01 14:25:00|13399.7|13398.2|13399|13396.8|13401.1|13399.1|13396.9|13394.4|1232
1646145000000|2022-03-01 14:30:00|13398.6|13396.7|13401|13399.5|13407|13405.2|13398|13396.1|1853
1646145300000|2022-03-01 14:35:00|13400.9|13399.4|13404.3|13402.8|13404.9|13403.4|13398.7|13397.2|1169
1646145600000|2022-03-01 14:40:00|13404.4|13402.9|13408.4|13405.3|13409.1|13407.2|13403.8|13402.3|1169
1646145900000|2022-03-01 14:45:00|13408.3|13405.6|13400.9|13399.4|13408.9|13406.1|13399.1|13397.6|1056
1646146200000|2022-03-01 14:50:00|13400.5|13399|13393.4|13391.9|13401.9|13400.4|13393|13391.5|901
1646146500000|2022-03-01 14:55:00|13393.7|13392.2|13396.8|13392.6|13399.8|13398.3|13391.6|13388.4|1584
1646146800000|2022-03-01 15:00:00|13397|13392.3|13382.9|13381.4|13397.5|13395.3|13381.5|13379.9|1662
1646147100000|2022-03-01 15:05:00|13383|13381.5|13375.1|13373.6|13383|13381.5|13374.6|13372.7|1309
1646147400000|2022-03-01 15:10:00|13375|13373.5|13368.3|13366.1|13375|13373.5|13367.6|13365.5|1701
1646147700000|2022-03-01 15:15:00|13368.1|13366.6|13382.4|13379|13384|13382.5|13367.2|13365.2|1535
1646148000000|2022-03-01 15:20:00|13382.2|13379.5|13374.4|13372.9|13382.8|13380.8|13374|13372.5|1501
1646148300000|2022-03-01 15:25:00|13374.6|13373.1|13369.2|13367.7|13375.8|13374.3|13367.6|13366.1|1149
1646148600000|2022-03-01 15:30:00|13369.3|13367.8|13369.8|13368.3|13372.1|13370.6|13366.4|13364.5|1324
1646148900000|2022-03-01 15:35:00|13369.9|13368.4|13369.6|13368.1|13372.6|13371.1|13368.5|13367|1343
1646149200000|2022-03-01 15:40:00|13369.5|13368|13369.1|13367.6|13372.7|13371.2|13367.5|13366|1221
1646149500000|2022-03-01 15:45:00|13369.2|13367.7|13360.4|13358.9|13370.6|13369.1|13357.5|13355.5|1258
1646149800000|2022-03-01 15:50:00|13360.5|13359|13359.8|13358.3|13361.7|13360.2|13357|13355.5|1248
1646150100000|2022-03-01 15:55:00|13359.7|13358.2|13352.7|13351.2|13360.6|13359|13350.8|13349.3|1435
1646150400000|2022-03-01 16:00:00|13352.5|13351|13354.7|13353.2|13356.5|13354.9|13349.5|13348|1344
1646150700000|2022-03-01 16:05:00|13354.8|13353.3|13347.9|13346.4|13356.2|13354.6|13346.5|13344.5|1187
1646151000000|2022-03-01 16:10:00|13348|13346.5|13342.7|13341.2|13352.9|13351.4|13342.5|13340.6|1091
1646151300000|2022-03-01 16:15:00|13342.8|13341.3|13339.9|13338.4|13344.9|13343.1|13338.5|13336.8|944
1646151600000|2022-03-01 16:20:00|13340|13338.5|13338.8|13337.3|13341.4|13339.9|13337.8|13336.3|850
1646151900000|2022-03-01 16:25:00|13338.9|13337.4|13337.6|13336.1|13339.2|13337.7|13333|13331|1112
1646152200000|2022-03-01 16:30:00|13337.7|13336.2|13333.8|13332.3|13337.8|13336.3|13332.5|13331|1014
1646152500000|2022-03-01 16:35:00|13333.9|13332.4|13329.2|13327.7|13334.7|13333.2|13327.8|13326.1|882
1646152800000|2022-03-01 16:40:00|13329.1|13327.6|13316.6|13315.1|13331|13329.5|13316.1|13314.6|1085
1646153100000|2022-03-01 16:45:00|13316.7|13315.2|13315.2|13313.7|13317.1|13315.4|13311.2|13309.7|1243
1646153400000|2022-03-01 16:50:00|13315.3|13313.8|13321|13319.5|13322.7|13320.7|13313.4|13312.2|1064
1646153700000|2022-03-01 16:55:00|13320.8|13319.3|13318.2|13316.7|13321.4|13319.9|13317.4|13315.9|1327
1646154000000|2022-03-01 17:00:00|13317.9|13317|13316.9|13315.4|13319.3|13317.6|13314.6|13313.1|1224
1646154300000|2022-03-01 17:05:00|13317|13315.5|13308|13306.5|13318.9|13317.4|13307.9|13306.2|1039
1646154600000|2022-03-01 17:10:00|13308.2|13306.7|13316.1|13314.6|13318.3|13316.8|13308|13306.3|1097
1646154900000|2022-03-01 17:15:00|13316|13314.5|13317.7|13315.6|13318.9|13317.2|13308.9|13306.8|1732
1646155200000|2022-03-01 17:20:00|13317.3|13315.8|13315.7|13314.2|13318.8|13316.6|13314.1|13311.7|1913
1646155500000|2022-03-01 17:25:00|13316.1|13313.8|13310|13308.5|13317|13314.8|13309.5|13307.8|1303
1646155800000|2022-03-01 17:30:00|13310.1|13308.6|13316.3|13314.8|13317|13314.9|13305|13303.5|1099
1646156100000|2022-03-01 17:35:00|13316.6|13314.3|13322.8|13321.3|13331.2|13328.9|13315.4|13313.8|1495
1646156400000|2022-03-01 17:40:00|13322.7|13321.2|13323.8|13322.3|13325.4|13324|13320.8|13319.3|1039
1646156700000|2022-03-01 17:45:00|13323.9|13322.4|13326.5|13325|13327|13325.5|13320.3|13318.8|924
1646157000000|2022-03-01 17:50:00|13326.7|13325.2|13321.6|13320.1|13330|13328.5|13320.4|13318.9|1034
1646157300000|2022-03-01 17:55:00|13321.5|13320|13313.1|13311.6|13322.6|13321|13313.1|13311.6|796
1646157600000|2022-03-01 18:00:00|13313.2|13311.7|13314.4|13312.9|13314.9|13313.4|13310|13308.5|825
1646157900000|2022-03-01 18:05:00|13314.3|13312.8|13313|13311.5|13316.4|13314.9|13309.7|13308.1|718
1646158200000|2022-03-01 18:10:00|13312.9|13311.4|13311.8|13310.3|13313.6|13312.1|13308.8|13307.6|783
1646158500000|2022-03-01 18:15:00|13312.1|13310.6|13306.9|13305.4|13313.1|13311.6|13306.2|13304.7|1110
1646158800000|2022-03-01 18:20:00|13307|13305.5|13306.9|13305.4|13309.5|13308|13305.8|13304.2|779
1646159100000|2022-03-01 18:25:00|13307.2|13305.7|13303.7|13302.2|13307.5|13305.8|13303|13301.5|914
1646159400000|2022-03-01 18:30:00|13303.4|13301.9|13305.2|13303.7|13307.7|13306.5|13302.9|13301.5|735
1646159700000|2022-03-01 18:35:00|13305.3|13303.8|13311.1|13309.6|13314.2|13312.7|13304.9|13303.4|961
1646160000000|2022-03-01 18:40:00|13311|13309.5|13312.7|13311.2|13315|13313.5|13309.9|13308.4|999
1646160300000|2022-03-01 18:45:00|13312.8|13311.3|13310.9|13309.4|13316.6|13315.1|13310.5|13309|962
1646160600000|2022-03-01 18:50:00|13311.1|13309.6|13313|13311.5|13315.1|13313.6|13310.8|13309.3|986
1646160900000|2022-03-01 18:55:00|13312.9|13311.4|13318.9|13317.4|13319.3|13317.6|13310.8|13309.3|1081
1646161200000|2022-03-01 19:00:00|13319|13317.5|13314.1|13312.6|13319.9|13318.4|13314.1|13312.6|1002
1646161500000|2022-03-01 19:05:00|13314.2|13312.7|13313.1|13311.6|13316.3|13314.8|13312.5|13311.3|712
1646161800000|2022-03-01 19:10:00|13313.2|13311.7|13312.3|13310.8|13315.1|13313.6|13310.9|13309.4|544
1646162100000|2022-03-01 19:15:00|13312.4|13310.9|13315.6|13314.1|13316.1|13314.7|13309.5|13308.2|801
1646162400000|2022-03-01 19:20:00|13315.5|13314|13315.9|13314.4|13317.1|13315.6|13311.9|13310.4|850
1646162700000|2022-03-01 19:25:00|13315.8|13314.3|13321.2|13319.7|13321.7|13320.5|13314.8|13313.3|631
1646163000000|2022-03-01 19:30:00|13321.1|13319.6|13330.7|13329.2|13331.6|13330.1|13319.8|13318.5|974
1646163300000|2022-03-01 19:35:00|13330.6|13329.1|13333.9|13332.4|13335.3|13333.7|13327.5|13326.3|988
1646163600000|2022-03-01 19:40:00|13334|13332.5|13326.7|13325.2|13334|13332.5|13325.9|13323.9|748
1646163900000|2022-03-01 19:45:00|13326.8|13325.3|13318|13316.5|13327.1|13325.7|13317|13315.3|732
1646164200000|2022-03-01 19:50:00|13318.1|13316.6|13311.7|13310.2|13318.5|13317|13310.5|13309|837
1646164500000|2022-03-01 19:55:00|13311.9|13310.4|13313.8|13312.3|13315.2|13313.7|13311|13309|714
1646164800000|2022-03-01 20:00:00|13313.9|13312.4|13321.8|13320.3|13321.8|13320.3|13313.9|13312.4|837
1646165100000|2022-03-01 20:05:00|13321.9|13320.4|13322.6|13321.1|13326.2|13324.7|13321.6|13319.4|1134
1646165400000|2022-03-01 20:10:00|13322.5|13321|13322.1|13320.6|13324.5|13322.5|13320.1|13318.4|1250
1646165700000|2022-03-01 20:15:00|13322|13320.5|13315.9|13313.5|13323.6|13321.6|13313.5|13311.2|1315
1646166000000|2022-03-01 20:20:00|13315.8|13313.1|13316.3|13313.9|13317.1|13314.8|13309.4|13307.1|1484
1646166300000|2022-03-01 20:25:00|13316.2|13314|13314.4|13312|13317.5|13315.4|13313.8|13311.4|1124
1646166600000|2022-03-01 20:30:00|13314.2|13312.1|13311.3|13309.8|13314.7|13312.3|13309.3|13307.5|1359
1646166900000|2022-03-01 20:35:00|13311.4|13309.9|13311|13309.5|13312|13310.5|13308.9|13306.7|643
1646167200000|2022-03-01 20:40:00|13310.8|13309.3|13310.1|13308.6|13313|13311.3|13307.9|13306.2|991
1646167500000|2022-03-01 20:45:00|13310|13308.5|13312.7|13311.2|13315.4|13313.5|13309.2|13306.8|1111
1646167800000|2022-03-01 20:50:00|13313|13311.5|13318.5|13317|13318.7|13317.2|13311.7|13309.7|1222
1646168100000|2022-03-01 20:55:00|13318.3|13316.8|13323.7|13322.2|13328.5|13327|13315.8|13314.3|1039
1646168400000|2022-03-01 21:00:00|13323.6|13322.1|13332.2|13330.7|13332.8|13331|13323.6|13321.9|951
1646168700000|2022-03-01 21:05:00|13332.5|13330.1|13323.7|13322.2|13334.6|13333.1|13323.2|13321.3|862
1646169000000|2022-03-01 21:10:00|13323.8|13322.3|13324.3|13322|13327|13325.1|13323.5|13321.5|564
1646169300000|2022-03-01 21:15:00|13324.5|13322.1|13327.3|13325.8|13328.6|13326.3|13324.5|13322.1|439
1646169600000|2022-03-01 21:20:00|13327|13325.5|13325.8|13323.6|13327.7|13325.7|13323.4|13321.3|441
1646169900000|2022-03-01 21:25:00|13325.5|13324|13325.3|13323.1|13326.7|13324.9|13323.8|13321.6|528
1646170200000|2022-03-01 21:30:00|13325.4|13323.2|13327.8|13326.3|13328.3|13326.6|13324.2|13322.2|393
1646170500000|2022-03-01 21:35:00|13327.7|13326.2|13326.4|13324.9|13329.4|13326.8|13325.5|13322.9|503
1646170800000|2022-03-01 21:40:00|13326.8|13324.5|13328.4|13326|13328.9|13326.6|13324.9|13322.4|487
1646171100000|2022-03-01 21:45:00|13327.7|13326.2|13326.2|13324|13329.3|13327.1|13325.8|13323.7|416
1646171400000|2022-03-01 21:50:00|13326.3|13324.4|13325.9|13323.5|13326.4|13324.4|13324.6|13322.6|231
1646171700000|2022-03-01 21:55:00|13326|13323.3|13329.5|13318.5|13332|13324.3|13325.8|13318.2|365
1646172000000|2022-03-01 22:00:00|13329|13318|13330.1|13319.1|13331.8|13320.8|13326.2|13315.2|75
1646172300000|2022-03-01 22:05:00|13330|13319|13330.9|13319.9|13331.1|13320.1|13329.4|13318.4|39
1646172600000|2022-03-01 22:10:00|13331|13320|13331.1|13320.1|13331.5|13320.5|13330.1|13319.1|122
1646172900000|2022-03-01 22:15:00|13331.3|13320.3|13331.4|13320.4|13331.9|13320.9|13330.7|13319.7|91
1646173200000|2022-03-01 22:20:00|13331.5|13320.5|13331.2|13320.2|13331.9|13320.9|13329.9|13318.9|80
1646173500000|2022-03-01 22:25:00|13330.4|13319.4|13330.5|13319.5|13331.6|13320.6|13328.5|13317.5|208
1646173800000|2022-03-01 22:30:00|13330.4|13319.4|13328.9|13318.7|13331.2|13320.2|13323.7|13312.7|240
1646174100000|2022-03-01 22:35:00|13328.8|13318.2|13328.1|13318.9|13330.2|13320.4|13327.8|13317.7|186
1646174400000|2022-03-01 22:40:00|13327.9|13319.2|13328.8|13319|13330.3|13320.2|13327.8|13318.2|147
1646174700000|2022-03-01 22:45:00|13328.7|13319.2|13328.4|13319.4|13328.9|13320.2|13327.6|13318.4|172
1646175000000|2022-03-01 22:50:00|13328.3|13319.3|13330.9|13322.9|13333|13322.9|13327.8|13318.8|226
1646175300000|2022-03-01 22:55:00|13331.2|13323|13332.2|13321.2|13333.1|13323|13327.4|13316.4|264
1646175600000|2022-03-01 23:00:00|13332.5|13321.5|13327.8|13323.3|13333.5|13323.9|13326.1|13315.1|587
1646175900000|2022-03-01 23:05:00|13328.6|13322.9|13327.2|13323.3|13331.3|13326.6|13326.4|13322.2|407
1646176200000|2022-03-01 23:10:00|13327.3|13323.4|13328|13324.3|13329.2|13324.4|13326.2|13321.3|298
1646176500000|2022-03-01 23:15:00|13327.5|13323.9|13325.4|13322.5|13327.9|13325.1|13324.7|13322.1|421
1646176800000|2022-03-01 23:20:00|13325.3|13322.4|13326.7|13324.3|13328|13325.8|13324.8|13322.1|495
1646177100000|2022-03-01 23:25:00|13326.8|13324.1|13326.3|13324.8|13327.8|13325.6|13325.8|13323.8|417
1646177400000|2022-03-01 23:30:00|13326.2|13324.7|13329.8|13328.3|13331.9|13328.6|13326.2|13323.6|473
1646177700000|2022-03-01 23:35:00|13330.3|13327.9|13331.6|13328.7|13333.9|13331.1|13329.6|13326.8|423
1646178000000|2022-03-01 23:40:00|13331|13329.5|13330.6|13327.7|13332.1|13329.5|13328.8|13326.7|471
1646178300000|2022-03-01 23:45:00|13331|13327.6|13329.8|13326.2|13331.1|13328.7|13328.5|13326|454
1646178600000|2022-03-01 23:50:00|13330|13325.9|13329.4|13327.9|13330.7|13328.7|13327.3|13325.2|581
1646178900000|2022-03-01 23:55:00|13329.8|13327.5|13336.9|13334.3|13337.9|13335.5|13329.6|13326.6|689
1646179200000|2022-03-02 00:00:00|13337|13334.5|13326.6|13325.1|13337|13334.5|13326.4|13324.8|816
1646179500000|2022-03-02 00:05:00|13326.5|13325|13328|13326.5|13329.8|13328.3|13326.5|13324.7|408
1646179800000|2022-03-02 00:10:00|13328.1|13326.6|13328.8|13327.3|13329.5|13328|13327.3|13325.8|280
1646180100000|2022-03-02 00:15:00|13328.7|13327.2|13334.7|13333.2|13335.1|13333.5|13328.7|13327.2|259
1646180400000|2022-03-02 00:20:00|13334.6|13333.1|13333.9|13332.4|13334.7|13333.2|13331.3|13329.2|308
1646180700000|2022-03-02 00:25:00|13333.8|13332.3|13329.6|13328.1|13334.2|13332.5|13329.4|13327.3|324
1646181000000|2022-03-02 00:30:00|13329.5|13328|13328.3|13326.8|13329.7|13328.2|13327.7|13326.1|469
1646181300000|2022-03-02 00:35:00|13328.4|13326.9|13329.1|13326.9|13329.8|13327.8|13327.7|13325.9|368
1646181600000|2022-03-02 00:40:00|13328.7|13327.2|13326.2|13324.7|13329.4|13327.4|13325.9|13324.4|253
1646181900000|2022-03-02 00:45:00|13326.1|13324.6|13326.5|13325|13328.4|13326.9|13325.4|13324.1|153
1646182200000|2022-03-02 00:50:00|13326.6|13325.1|13327.6|13326.1|13328|13326.5|13325.7|13324.2|230
1646182500000|2022-03-02 00:55:00|13327.4|13325.9|13322.1|13321.2|13327.6|13326.1|13322.1|13321|154
1646182800000|2022-03-02 01:00:00|13322.4|13321.5|13324.9|13323.4|13326.9|13325.8|13322.4|13321.5|327
1646183100000|2022-03-02 01:05:00|13324.8|13323.3|13324.5|13323.6|13326.8|13325.6|13323.4|13322|232
1646183400000|2022-03-02 01:10:00|13324.6|13323.7|13327|13325.5|13327|13325.9|13324.6|13323.7|71
1646183700000|2022-03-02 01:15:00|13326.7|13325.2|13327.7|13326.2|13329.5|13328.3|13325.5|13324|218
1646184000000|2022-03-02 01:20:00|13327.8|13326.3|13330.8|13329.9|13334.9|13333.4|13327.2|13326|298
1646184300000|2022-03-02 01:25:00|13331.2|13329.7|13334.8|13333.3|13334.8|13333.3|13330.7|13329.6|220
1646184600000|2022-03-02 01:30:00|13334.9|13333.4|13339.7|13338.2|13340.1|13338.5|13334.1|13332.6|532
1646184900000|2022-03-02 01:35:00|13339.8|13338.3|13336.3|13334.8|13340.4|13338.6|13335.9|13334.4|500
1646185200000|2022-03-02 01:40:00|13336.4|13334.9|13332.8|13331.3|13337.8|13336.3|13332.3|13330.7|587
1646185500000|2022-03-02 01:45:00|13332.7|13331.2|13330.9|13329.4|13333.9|13331.9|13329.3|13327.6|963
1646185800000|2022-03-02 01:50:00|13331.2|13329|13331.4|13329.9|13332.7|13330.8|13330|13328.1|686
1646186100000|2022-03-02 01:55:00|13331.5|13330|13331.8|13330.3|13332.3|13330.7|13329.9|13328.1|488
1646186400000|2022-03-02 02:00:00|13331.9|13330.4|13332|13330.5|13333.2|13331.4|13329.2|13327.4|424
1646186700000|2022-03-02 02:05:00|13332.1|13330.6|13333.5|13332|13335.3|13333.5|13331.8|13330|353
1646187000000|2022-03-02 02:10:00|13333.6|13332.1|13329.1|13327.6|13333.9|13332.4|13328.8|13326.8|424
1646187300000|2022-03-02 02:15:00|13328.9|13327.4|13328|13326.5|13329.2|13327.7|13325.5|13324|488
1646187600000|2022-03-02 02:20:00|13328.1|13326.6|13320.7|13319.2|13328.4|13326.9|13320.5|13319|371
1646187900000|2022-03-02 02:25:00|13320.8|13319.3|13323.2|13321.7|13325.2|13323.6|13317.7|13316|521
1646188200000|2022-03-02 02:30:00|13323.3|13321.8|13326|13324.5|13326.8|13324.7|13322.8|13320.9|360
1646188500000|2022-03-02 02:35:00|13325.9|13324.4|13325.2|13323.7|13327.1|13325.6|13324.4|13322.3|334
1646188800000|2022-03-02 02:40:00|13325.4|13323.9|13323|13321.5|13326.6|13324.9|13322.1|13320.1|497
1646189100000|2022-03-02 02:45:00|13323.2|13321.7|13326.4|13324.9|13327.4|13325.4|13322.2|13320.6|317
1646189400000|2022-03-02 02:50:00|13326.3|13324.8|13329.1|13327.6|13330.1|13328.2|13326.3|13324.8|372
1646189700000|2022-03-02 02:55:00|13329.3|13327.2|13326.2|13324.7|13329.9|13328|13325.9|13324.4|534
1646190000000|2022-03-02 03:00:00|13326.1|13324.6|13329.1|13326.8|13329.8|13328|13325.9|13324.4|537
1646190300000|2022-03-02 03:05:00|13328.6|13327.1|13327.1|13324.9|13328.6|13327.1|13325.5|13323.8|361
1646190600000|2022-03-02 03:10:00|13326.8|13325.3|13324.6|13323.1|13327.6|13325.6|13323.8|13322|355
1646190900000|2022-03-02 03:15:00|13324.5|13323|13324.8|13323.3|13326.8|13324.8|13324.4|13322.4|331
1646191200000|2022-03-02 03:20:00|13324.9|13323.4|13321.5|13320|13325.4|13323.5|13321.4|13319.9|263
1646191500000|2022-03-02 03:25:00|13321.6|13320.1|13316.6|13315.1|13321.8|13320.1|13316.2|13314.7|403
1646191800000|2022-03-02 03:30:00|13316.4|13314.9|13318.5|13317|13321|13319.5|13316.4|13314.8|356
1646192100000|2022-03-02 03:35:00|13318.7|13317.2|13317.7|13316.2|13318.7|13317.2|13315.3|13313.3|386
1646192400000|2022-03-02 03:40:00|13317.9|13316.4|13316.3|13314.8|13319.3|13317.5|13315.8|13314.1|364
1646192700000|2022-03-02 03:45:00|13316.2|13314.7|13318.2|13316.7|13319.5|13317.5|13315.8|13314|208
1646193000000|2022-03-02 03:50:00|13318.8|13317|13317.4|13315.9|13320|13317.7|13317.1|13315.2|219
1646193300000|2022-03-02 03:55:00|13317.5|13316|13319.6|13318.1|13319.9|13318.4|13317.5|13315.7|274
1646193600000|2022-03-02 04:00:00|13319.7|13318.2|13319.6|13317.5|13320.3|13318.4|13318.8|13316.6|270
1646193900000|2022-03-02 04:05:00|13319.3|13317.8|13317.9|13316.4|13319.9|13317.9|13316.7|13314.7|328
1646194200000|2022-03-02 04:10:00|13318|13316.5|13321.2|13319.7|13321.6|13319.7|13317.6|13315.8|324
1646194500000|2022-03-02 04:15:00|13321.1|13319.6|13319.8|13318.3|13322.5|13321|13319.7|13318|488
1646194800000|2022-03-02 04:20:00|13319.6|13318.1|13318|13316.5|13320.8|13319|13317.2|13315.7|573
1646195100000|2022-03-02 04:25:00|13318.1|13316.6|13316|13314.5|13318.2|13316.7|13313.7|13312.2|508
1646195400000|2022-03-02 04:30:00|13316.1|13314.6|13314.8|13313.3|13316.4|13314.8|13314.3|13312.6|444
1646195700000|2022-03-02 04:35:00|13314.6|13313.1|13313.5|13312|13315|13313.5|13312.3|13310.8|504
1646196000000|2022-03-02 04:40:00|13313.6|13312.1|13312|13310.5|13313.9|13312.2|13311.3|13309.8|491
1646196300000|2022-03-02 04:45:00|13312.3|13310.2|13312.7|13311.2|13313.3|13311.5|13311.5|13309.8|406
1646196600000|2022-03-02 04:50:00|13312.6|13311.1|13312.9|13311.4|13314.1|13312.6|13311.8|13310.3|427
1646196900000|2022-03-02 04:55:00|13312.8|13311.3|13312.9|13311.4|13314.1|13312.6|13312.4|13310.4|421
1646197200000|2022-03-02 05:00:00|13312.7|13311.2|13311|13309.5|13313|13311.6|13309.6|13308.1|335
1646197500000|2022-03-02 05:05:00|13310.9|13309.4|13308.7|13307.2|13312|13310.6|13308.4|13307|346
1646197800000|2022-03-02 05:10:00|13308.6|13307.1|13305.8|13304.3|13309.1|13307.6|13305.1|13303.6|372
1646198100000|2022-03-02 05:15:00|13305.9|13304.4|13304|13302.5|13306.7|13305.2|13303.5|13302|561
1646198400000|2022-03-02 05:20:00|13303.9|13302.4|13303.2|13301.7|13304.8|13303.3|13302.8|13301.1|392
1646198700000|2022-03-02 05:25:00|13303|13301.5|13304.9|13303.4|13305.5|13304|13302.8|13301|487
1646199000000|2022-03-02 05:30:00|13304.7|13303.2|13303.2|13301.7|13305.4|13303.5|13302.9|13301.2|372
1646199300000|2022-03-02 05:35:00|13303|13301.5|13306.8|13305.3|13307.3|13305.6|13302.9|13301.3|415
1646199600000|2022-03-02 05:40:00|13306.7|13305.2|13306.9|13305.4|13308.5|13306.6|13304.8|13303|480
1646199900000|2022-03-02 05:45:00|13307|13305.5|13305.8|13304.3|13308.4|13306.8|13304.6|13303.1|394
1646200200000|2022-03-02 05:50:00|13305.7|13304.2|13305.7|13304.2|13307.1|13305.4|13304.2|13302.5|492
1646200500000|2022-03-02 05:55:00|13305.8|13304.3|13303.8|13302.3|13306.7|13305.2|13302.5|13301|467
1646200800000|2022-03-02 06:00:00|13304.1|13302.6|13303.7|13302.2|13307.1|13305.6|13303.5|13302|525
1646201100000|2022-03-02 06:05:00|13303.5|13302|13306.8|13305.3|13307.4|13305.9|13303.5|13302|516
1646201400000|2022-03-02 06:10:00|13306.7|13305.2|13310|13308.5|13311.3|13309.4|13304.3|13302.8|513
1646201700000|2022-03-02 06:15:00|13309.9|13308.4|13312.1|13310.6|13314.2|13312.5|13309.7|13307.9|529
1646202000000|2022-03-02 06:20:00|13312.2|13310.7|13310.3|13308.8|13314.1|13312.3|13309.8|13308.3|570
1646202300000|2022-03-02 06:25:00|13310.2|13308.7|13306.9|13305.4|13312|13310.5|13306.9|13305.4|506
1646202600000|2022-03-02 06:30:00|13307|13305.5|13309.4|13307.9|13311.5|13309.6|13306.8|13305.3|387
1646202900000|2022-03-02 06:35:00|13309.3|13307.8|13305|13303.5|13310.2|13308.7|13304.7|13303.2|452
1646203200000|2022-03-02 06:40:00|13304.9|13303.4|13292|13289.8|13304.9|13303.4|13291.5|13289.7|904
1646203500000|2022-03-02 06:45:00|13291.8|13290.3|13294.3|13292.8|13295.5|13293.8|13285.5|13283.4|1126
1646203800000|2022-03-02 06:50:00|13294.4|13292.9|13291.8|13290.3|13296.2|13294.7|13291.5|13289.5|1055
1646204100000|2022-03-02 06:55:00|13292.1|13290.6|13291|13288.6|13292.4|13290.6|13288.6|13287.1|855
1646204400000|2022-03-02 07:00:00|13290.8|13288.7|13286.5|13285|13293.4|13291.6|13284.4|13282.9|967
1646204700000|2022-03-02 07:05:00|13286.6|13285.1|13283.3|13281.8|13287|13285.4|13279.8|13278.3|841
1646205000000|2022-03-02 07:10:00|13283.5|13281.4|13280.8|13279.3|13284.7|13282.9|13278.6|13277.1|755
1646205300000|2022-03-02 07:15:00|13280.7|13279.2|13276.8|13275.3|13281.9|13280.4|13276.7|13275.2|801
1646205600000|2022-03-02 07:20:00|13277.1|13275.6|13276.3|13274.8|13279.5|13278|13272.3|13270.8|1088
1646205900000|2022-03-02 07:25:00|13276.4|13274.9|13283.5|13282|13286|13284.5|13275.7|13273.9|1213
1646206200000|2022-03-02 07:30:00|13283.7|13282.2|13292.2|13290.7|13293.5|13291.9|13283.1|13281.6|1462
1646206500000|2022-03-02 07:35:00|13292.1|13290.6|13292.6|13291.1|13294.5|13292.5|13288.1|13286.5|1496
1646206800000|2022-03-02 07:40:00|13292.7|13291.2|13297.7|13296.2|13298.1|13296.2|13289.3|13287.2|1169
1646207100000|2022-03-02 07:45:00|13297.8|13296.3|13292.8|13291.3|13298.5|13296.7|13290.2|13288.6|1096
1646207400000|2022-03-02 07:50:00|13292.7|13291.2|13288.2|13286.7|13298.3|13296.7|13285.5|13283.8|1109
1646207700000|2022-03-02 07:55:00|13288|13286.5|13291.9|13290.4|13292|13290.5|13282.9|13281.4|1067
1646208000000|2022-03-02 08:00:00|13292|13290.5|13286.8|13285.3|13296.7|13295.2|13286.2|13284.7|1249
1646208300000|2022-03-02 08:05:00|13286.9|13285.4|13286.6|13285.1|13289.7|13288.2|13282.5|13280.9|1129
1646208600000|2022-03-02 08:10:00|13286.7|13285.2|13277.8|13276.3|13289.2|13287.7|13276.7|13275.2|1177
1646208900000|2022-03-02 08:15:00|13277.7|13276.2|13295.4|13293.9|13296.3|13294.8|13277.3|13275.8|1248
1646209200000|2022-03-02 08:20:00|13295.5|13294|13297.8|13295.7|13300.4|13298.9|13292.4|13290.9|1522
1646209500000|2022-03-02 08:25:00|13297.6|13296.1|13297.9|13296.4|13299.5|13297.7|13295.2|13293.5|1413
1646209800000|2022-03-02 08:30:00|13297.8|13296.3|13300.4|13298.9|13302.1|13300.9|13295.5|13293.6|1242
1646210100000|2022-03-02 08:35:00|13300.6|13299.1|13304.7|13303.2|13307.5|13306|13299.2|13297.3|1424
1646210400000|2022-03-02 08:40:00|13304.6|13303.1|13300|13298.5|13304.9|13303.4|13297.5|13296|1355
1646210700000|2022-03-02 08:45:00|13299.9|13298.4|13298.1|13296.6|13302.4|13300.7|13295.5|13294|1150
1646211000000|2022-03-02 08:50:00|13298.2|13296.7|13300.3|13298.8|13307.7|13306.2|13297.6|13296.1|1199
1646211300000|2022-03-02 08:55:00|13300.2|13298.7|13301.3|13300.4|13301.8|13300.5|13298.9|13297.4|1025
1646211600000|2022-03-02 09:00:00|13301.2|13299.7|13290.7|13289.2|13306.9|13305.4|13290.4|13288.9|1254
1646211900000|2022-03-02 09:05:00|13290.8|13289.3|13293.6|13292.1|13295.8|13294.3|13289.1|13287.6|1212
1646212200000|2022-03-02 09:10:00|13293.7|13292.2|13289.7|13288.2|13296.1|13294.6|13289.6|13287.9|1027
1646212500000|2022-03-02 09:15:00|13289.8|13288.3|13283|13281.5|13289.8|13288.3|13282|13280.5|1058
1646212800000|2022-03-02 09:20:00|13282.9|13281.4|13281.1|13279.6|13285.2|13283.7|13279.8|13278.2|914
1646213100000|2022-03-02 09:25:00|13281.2|13279.7|13289.3|13287.8|13289.4|13287.9|13280.2|13278.7|996
1646213400000|2022-03-02 09:30:00|13289.4|13287.9|13299.2|13297.7|13314.7|13311.9|13287.7|13286.2|2132
1646213700000|2022-03-02 09:35:00|13299.1|13297.6|13297.6|13295.5|13303.9|13302.2|13297|13295.2|1609
1646214000000|2022-03-02 09:40:00|13297.7|13295.4|13298.6|13297.1|13300.9|13299.4|13293.3|13291.4|1395
1646214300000|2022-03-02 09:45:00|13298.5|13297|13304.5|13303|13308|13306.5|13295.3|13293.8|1401
1646214600000|2022-03-02 09:50:00|13304.6|13303.1|13310.9|13309.4|13317.5|13315.4|13304.3|13302.8|1432
1646214900000|2022-03-02 09:55:00|13310.7|13309.2|13309.2|13307|13312.1|13310.5|13305.1|13303.6|1143
1646215200000|2022-03-02 10:00:00|13309.3|13306.9|13305.2|13303.7|13312.4|13310.9|13304.8|13303.2|1317
1646215500000|2022-03-02 10:05:00|13305.3|13303.8|13311.5|13310|13312|13310.5|13305.2|13303.7|956
1646215800000|2022-03-02 10:10:00|13311.8|13310.3|13314.4|13312.9|13316.3|13314.8|13310.9|13309.4|1044
1646216100000|2022-03-02 10:15:00|13314.3|13312.8|13314.2|13312.7|13322.7|13321.2|13313.2|13311.6|1166
1646216400000|2022-03-02 10:20:00|13314.1|13312.6|13313.8|13312.3|13317|13315.2|13313.1|13311.5|1260
1646216700000|2022-03-02 10:25:00|13314|13312.5|13312.1|13310.6|13316.6|13314.7|13307.2|13305.5|1396
1646217000000|2022-03-02 10:30:00|13312|13310.5|13311.1|13309.6|13313.7|13311.7|13307.9|13306.2|1227
1646217300000|2022-03-02 10:35:00|13311.3|13309.8|13316.9|13315.4|13317.3|13315.8|13309.4|13307.9|1028
1646217600000|2022-03-02 10:40:00|13317|13315.5|13323.5|13322|13326.6|13324.9|13314.9|13313.4|1290
1646217900000|2022-03-02 10:45:00|13323.4|13321.9|13318.5|13317|13326.3|13324.8|13316.1|13314.6|958
1646218200000|2022-03-02 10:50:00|13318.6|13317.1|13317.3|13315.8|13320.8|13319.3|13316.2|13314.7|1144
1646218500000|2022-03-02 10:55:00|13317.2|13315.7|13319.7|13318.2|13321.8|13319.9|13316.1|13314.6|1073
1646218800000|2022-03-02 11:00:00|13319.8|13318.3|13316.3|13314.8|13325.6|13323.7|13316.1|13314.6|1107
1646219100000|2022-03-02 11:05:00|13316.4|13314.9|13317.5|13316|13319.6|13318.1|13313.3|13311.8|943
1646219400000|2022-03-02 11:10:00|13317.7|13316.2|13314.1|13312.6|13317.8|13316.3|13311|13309.4|1002
1646219700000|2022-03-02 11:15:00|13314.2|13312.7|13312.1|13309.8|13314.2|13312.7|13307.3|13305.8|1128
1646220000000|2022-03-02 11:20:00|13311.8|13310.3|13315.4|13313.9|13318.5|13317|13310.3|13308.6|1089
1646220300000|2022-03-02 11:25:00|13315.3|13313.8|13318.6|13317.1|13320.3|13318.5|13311.4|13309.6|1118
1646220600000|2022-03-02 11:30:00|13318.7|13317.2|13316.5|13315|13321.8|13320.3|13316.1|13314.5|932
1646220900000|2022-03-02 11:35:00|13316.6|13315.1|13314.3|13312.8|13320|13318.3|13312.5|13311|948
1646221200000|2022-03-02 11:40:00|13314.1|13312.6|13317|13315.5|13318.6|13317|13314.1|13312.5|984
1646221500000|2022-03-02 11:45:00|13317.3|13315.1|13322.9|13321.4|13323.9|13322.4|13316.8|13315.1|817
1646221800000|2022-03-02 11:50:00|13323|13321.5|13329|13327.5|13330.8|13329.2|13322.7|13321.2|1237
1646222100000|2022-03-02 11:55:00|13329.3|13327.2|13330|13327.7|13337.5|13336|13329.2|13327.2|1202
1646222400000|2022-03-02 12:00:00|13330.7|13328.6|13325.7|13324.2|13332.8|13330.8|13325.2|13323.3|1096
1646222700000|2022-03-02 12:05:00|13326.1|13324.6|13324.6|13323.1|13329.3|13327.3|13323.2|13321.6|923
1646223000000|2022-03-02 12:10:00|13324.4|13322.9|13327.9|13326.4|13329.7|13328.2|13322.4|13320.9|755
1646223300000|2022-03-02 12:15:00|13328|13326.5|13323.7|13322.2|13328.5|13327|13321.9|13320.4|812
1646223600000|2022-03-02 12:20:00|13323.6|13322.1|13323.4|13321.9|13325.8|13324.3|13318.8|13317.3|909
1646223900000|2022-03-02 12:25:00|13323.9|13321.4|13325.2|13323.7|13328.4|13326.9|13319.4|13317.8|1181
1646224200000|2022-03-02 12:30:00|13325.1|13323.6|13326.1|13324.6|13327.1|13325.6|13319.5|13318|1064
1646224500000|2022-03-02 12:35:00|13326|13324.5|13327.1|13325.6|13333|13331.1|13324.4|13322.9|903
1646224800000|2022-03-02 12:40:00|13327|13325.5|13323.6|13322.1|13329.6|13328.1|13320.7|13319.1|1077
1646225100000|2022-03-02 12:45:00|13323.7|13322.2|13322.9|13321.4|13325.1|13323.3|13320.9|13319.4|970
1646225400000|2022-03-02 12:50:00|13323|13321.5|13327.3|13325.8|13329.4|13327.9|13319|13317.3|1096
1646225700000|2022-03-02 12:55:00|13327.6|13326.1|13334|13332.5|13336.1|13333.9|13326.5|13325|1239
1646226000000|2022-03-02 13:00:00|13334.1|13332.6|13331|13329.5|13336|13334.2|13329.2|13327.1|1481
1646226300000|2022-03-02 13:05:00|13330.9|13329.4|13329.1|13327.6|13331.9|13330|13327|13325.4|1313
1646226600000|2022-03-02 13:10:00|13329.4|13327.9|13335.6|13324.6|13336.4|13330.4|13324.8|13321.6|1479
1646226900000|2022-03-02 13:15:00|13335.4|13324.4|13326.3|13324.8|13338.1|13330|13323.4|13321.9|1527
1646227200000|2022-03-02 13:20:00|13326.2|13324.7|13328|13326.5|13330.8|13329.3|13321.7|13320.2|1015
1646227500000|2022-03-02 13:25:00|13328.1|13326.6|13329.5|13328|13333.4|13331.9|13327.9|13326.4|876
1646227800000|2022-03-02 13:30:00|13329.7|13328.2|13329.7|13328.2|13336|13334|13327.2|13325.3|1453
1646228100000|2022-03-02 13:35:00|13329.2|13327.7|13325.1|13323.6|13331.1|13329.3|13320.7|13319|1195
1646228400000|2022-03-02 13:40:00|13325.2|13323.7|13325|13323.5|13329.7|13327.9|13322.2|13320.4|996
1646228700000|2022-03-02 13:45:00|13324.9|13323.4|13336.1|13334.6|13336.9|13335.1|13324.8|13323.2|877
1646229000000|2022-03-02 13:50:00|13336|13334.5|13345|13343.5|13345.3|13343.6|13336|13334.5|977
1646229300000|2022-03-02 13:55:00|13345.4|13343.9|13348.4|13346.9|13349|13347.4|13341.4|13339.7|1239
1646229600000|2022-03-02 14:00:00|13348.2|13346.7|13341.7|13340.2|13350.1|13348.6|13341|13339.5|1016
1646229900000|2022-03-02 14:05:00|13341.3|13339.8|13337.6|13336.1|13346.3|13344.8|13335.2|13333.7|1153
1646230200000|2022-03-02 14:10:00|13337.7|13336.2|13341.4|13339.9|13343.1|13341.6|13334.5|13333|1101
1646230500000|2022-03-02 14:15:00|13341.3|13339.8|13350.2|13348.7|13350.3|13348.8|13339.6|13338.1|1035
1646230800000|2022-03-02 14:20:00|13350.1|13348.6|13353.1|13351.6|13353.6|13352.1|13345.8|13344.3|1087
1646231100000|2022-03-02 14:25:00|13353.3|13351.8|13353.9|13352.4|13356.9|13355.4|13351.4|13349.7|1209
1646231400000|2022-03-02 14:30:00|13353.7|13352.2|13349.5|13347.4|13353.8|13352.3|13345.4|13343.6|1400
1646231700000|2022-03-02 14:35:00|13349.1|13347.6|13340.2|13338.7|13349.6|13347.6|13337.5|13336|1253
1646232000000|2022-03-02 14:40:00|13340.1|13338.6|13341.6|13340.1|13344.2|13342.7|13338.7|13337.2|1111
1646232300000|2022-03-02 14:45:00|13341.7|13340.2|13336|13334.5|13341.8|13340.3|13333.3|13331.8|1012
1646232600000|2022-03-02 14:50:00|13335.9|13334.4|13340.4|13338.9|13341.1|13339.6|13335.8|13334.3|976
1646232900000|2022-03-02 14:55:00|13340.5|13339|13338.7|13337.2|13346.9|13345.4|13338.1|13336.5|989
1646233200000|2022-03-02 15:00:00|13338.5|13337|13340.6|13339.1|13344.2|13342.7|13333.1|13331.6|1164
1646233500000|2022-03-02 15:05:00|13340.7|13339.2|13334.3|13332.8|13342.7|13341.2|13332.7|13330.9|1235
1646233800000|2022-03-02 15:10:00|13334.9|13332.6|13325.2|13323.7|13337.5|13336|13324.5|13323|1250
1646234100000|2022-03-02 15:15:00|13325.3|13323.8|13330.9|13329.4|13334.5|13333|13324.9|13323.4|1351
1646234400000|2022-03-02 15:20:00|13330.8|13329.3|13323.6|13322.1|13334|13332.5|13322.9|13321.7|1027
1646234700000|2022-03-02 15:25:00|13324.1|13322.6|13346.2|13344|13350.6|13348.5|13317.3|13315.8|1439
1646235000000|2022-03-02 15:30:00|13346|13343.5|13328.5|13327|13347.3|13345.1|13322.7|13320.5|2284
1646235300000|2022-03-02 15:35:00|13328.6|13327.1|13333.3|13331.2|13337.5|13335.6|13323.9|13322.4|1951
1646235600000|2022-03-02 15:40:00|13333.4|13331.1|13336|13334.5|13336.2|13334.6|13325.4|13323.6|1818
1646235900000|2022-03-02 15:45:00|13336.1|13334.6|13326.4|13323.9|13338.1|13336.6|13321|13319.5|1574
1646236200000|2022-03-02 15:50:00|13325.8|13324.3|13319.5|13318|13330.9|13329.4|13318.6|13317.1|1341
1646236500000|2022-03-02 15:55:00|13319.7|13318.2|13314.5|13313|13319.9|13318.4|13310.6|13309|1513
1646236800000|2022-03-02 16:00:00|13314.8|13313.3|13325.7|13324.2|13325.7|13324.2|13312|13310.5|1628
1646237100000|2022-03-02 16:05:00|13325.8|13324.3|13339.5|13338|13343.3|13341.4|13321|13319.5|1751
1646237400000|2022-03-02 16:10:00|13339.6|13338.1|13336.4|13334.9|13342.8|13341.3|13332.3|13330.8|1555
1646237700000|2022-03-02 16:15:00|13336.5|13335|13339.9|13338.4|13342.4|13340.9|13335.2|13333.7|1301
1646238000000|2022-03-02 16:20:00|13340|13338.5|13345.2|13343.7|13346.5|13344.4|13338|13335.9|1286
1646238300000|2022-03-02 16:25:00|13345.3|13343.8|13348.8|13347.3|13351|13349.5|13343.3|13341.5|1433
1646238600000|2022-03-02 16:30:00|13348.9|13347.4|13361.9|13360.4|13373.9|13372.4|13345.4|13343.2|2074
1646238900000|2022-03-02 16:35:00|13362.1|13360.6|13352.7|13351.2|13362.2|13360.7|13350.4|13348.9|2005
1646239200000|2022-03-02 16:40:00|13352.3|13350.8|13354.9|13353.4|13355.4|13353.8|13349.4|13347.9|1601
1646239500000|2022-03-02 16:45:00|13355|13353.5|13355.8|13354.3|13359.3|13357.8|13354|13352.5|809
1646239800000|2022-03-02 16:50:00|13356.1|13354.6|13364.9|13363.4|13366.2|13364.7|13355.3|13353.9|782
1646240100000|2022-03-02 16:55:00|13365|13363.5|13364.3|13362.8|13370.1|13368.8|13363.8|13362.6|713
1646240400000|2022-03-02 17:00:00|13364.5|13363|13360.8|13359.3|13367.7|13366.2|13359.9|13358.2|1163
1646240700000|2022-03-02 17:05:00|13360.5|13359|13352.8|13351.3|13360.7|13359.2|13352.7|13351.2|1311
1646241000000|2022-03-02 17:10:00|13353.3|13351|13360.1|13357.5|13361.5|13359.7|13351.8|13349.7|1396
1646241300000|2022-03-02 17:15:00|13360.6|13357.7|13359.8|13358.3|13364.4|13362.4|13358.6|13356.8|1363
1646241600000|2022-03-02 17:20:00|13359.7|13358.2|13353.5|13352|13359.7|13358.3|13351.4|13349.9|1029
1646241900000|2022-03-02 17:25:00|13353.7|13352.2|13360.2|13358|13362.9|13361.1|13353.4|13351.9|1138
1646242200000|2022-03-02 17:30:00|13359.8|13358.3|13357|13355.5|13360.8|13359|13355.8|13354.3|1057
1646242500000|2022-03-02 17:35:00|13357.1|13355.6|13354.7|13353.2|13360|13358.4|13354.6|13353.1|966
1646242800000|2022-03-02 17:40:00|13354.8|13353.3|13354.8|13353.3|13357.1|13355.3|13351|13349.5|628
1646243100000|2022-03-02 17:45:00|13354.9|13353.4|13354|13352.5|13355.7|13353.8|13353|13351.4|587
1646243400000|2022-03-02 17:50:00|13354.1|13352.6|13360.8|13358.1|13360.9|13359|13349.1|13347.3|743
1646243700000|2022-03-02 17:55:00|13361|13358.6|13360.1|13358.6|13362|13359.9|13354.8|13353.3|596
1646244000000|2022-03-02 18:00:00|13360|13358.5|13365.9|13364.4|13365.9|13364.4|13359.9|13358.1|724
1646244300000|2022-03-02 18:05:00|13366.5|13364.3|13371.2|13369.7|13371.9|13370.4|13365|13363.3|819
1646244600000|2022-03-02 18:10:00|13371.1|13369.6|13372.7|13371.2|13373.6|13371.9|13368.7|13366.9|808
1646244900000|2022-03-02 18:15:00|13372.5|13371|13370.2|13368.7|13374.6|13373|13369.8|13368.1|802
1646245200000|2022-03-02 18:20:00|13370.3|13368.8|13369.6|13368.1|13373.6|13371.9|13369.6|13367.7|753
1646245500000|2022-03-02 18:25:00|13369.9|13367.8|13371.4|13369.9|13372.9|13371.1|13368.9|13367.3|808
1646245800000|2022-03-02 18:30:00|13371.3|13369.8|13378.1|13376.6|13378.6|13377.1|13371.3|13369.8|628
1646246100000|2022-03-02 18:35:00|13378.2|13376.7|13381.4|13379.9|13382.6|13381.1|13377.9|13376|914
1646246400000|2022-03-02 18:40:00|13381.5|13380|13382.1|13380.6|13384.5|13382.7|13380.3|13378.8|543
1646246700000|2022-03-02 18:45:00|13382.2|13380.7|13380|13378.5|13382.7|13381.2|13379.4|13377.5|790
1646247000000|2022-03-02 18:50:00|13380.1|13378.6|13381.7|13380.2|13383.8|13382.3|13379.4|13377.9|802
1646247300000|2022-03-02 18:55:00|13381.8|13380.3|13383.1|13380.9|13384.9|13383.2|13380.9|13379.1|850
1646247600000|2022-03-02 19:00:00|13383.5|13380.8|13384.7|13383.2|13385.4|13383.3|13379.9|13378.3|1037
1646247900000|2022-03-02 19:05:00|13384.6|13383.1|13385.7|13384.2|13386.9|13385.4|13383.6|13381.6|725
1646248200000|2022-03-02 19:10:00|13385.8|13384.3|13384.8|13383.3|13386.3|13384.8|13383.5|13382.2|598
1646248500000|2022-03-02 19:15:00|13384.7|13383.2|13385.5|13384|13386.8|13385.3|13383.9|13382.4|589
1646248800000|2022-03-02 19:20:00|13385.8|13384.3|13384.6|13383.1|13386.7|13384.9|13382.8|13381.2|639
1646249100000|2022-03-02 19:25:00|13384.7|13383.2|13381.9|13380.4|13385|13383.5|13377.7|13376|980
1646249400000|2022-03-02 19:30:00|13382|13380.5|13380.4|13378.3|13382.3|13380.8|13378|13376.5|721
1646249700000|2022-03-02 19:35:00|13380.2|13378.7|13379.9|13378.4|13383|13381.2|13379.2|13377.3|640
1646250000000|2022-03-02 19:40:00|13380|13378.5|13382.2|13380.7|13382.5|13380.7|13379.1|13377.6|644
1646250300000|2022-03-02 19:45:00|13382.1|13380.6|13380.9|13379.4|13382.4|13380.7|13377.8|13375.8|575
1646250600000|2022-03-02 19:50:00|13381|13379.5|13375.6|13374.1|13382.7|13381.2|13374.8|13373.3|841
1646250900000|2022-03-02 19:55:00|13375.5|13374|13375.9|13374.4|13376.1|13374.6|13368.9|13367.4|814
1646251200000|2022-03-02 20:00:00|13376|13374.5|13382.6|13381.1|13386|13383.7|13376|13374.5|847
1646251500000|2022-03-02 20:05:00|13382.5|13381|13383.4|13381.9|13384.4|13382.5|13380.6|13379.1|586
1646251800000|2022-03-02 20:10:00|13383.2|13381.7|13375.6|13374.1|13384.3|13382.6|13375.4|13373.9|597
1646252100000|2022-03-02 20:15:00|13375.5|13374|13379.6|13378.1|13381.1|13379.3|13375.1|13373.3|662
1646252400000|2022-03-02 20:20:00|13379.4|13377.9|13379.9|13378.4|13380.8|13379.3|13377.2|13375.7|609
1646252700000|2022-03-02 20:25:00|13380.1|13378.6|13384|13382.5|13385.1|13383.4|13379.1|13377.6|688
1646253000000|2022-03-02 20:30:00|13383.9|13382.4|13384.9|13383.4|13386.7|13385|13382.3|13380.5|575
1646253300000|2022-03-02 20:35:00|13385|13383.5|13382.2|13380.7|13385.3|13383.5|13379.7|13378.2|831
1646253600000|2022-03-02 20:40:00|13382.3|13380.8|13386.8|13385.3|13387.2|13385.4|13382.3|13380.8|784
1646253900000|2022-03-02 20:45:00|13386.7|13385.2|13387.6|13385.4|13389.2|13387.6|13386.3|13384.7|695
1646254200000|2022-03-02 20:50:00|13387.4|13385.9|13390.4|13388.9|13395|13393.5|13387.4|13385.9|833
1646254500000|2022-03-02 20:55:00|13390.7|13389.2|13401.2|13399|13404.6|13402.9|13390.4|13388.9|901
1646254800000|2022-03-02 21:00:00|13400.8|13399.3|13405.1|13403.6|13407.8|13405.5|13398.7|13397.1|656
1646255100000|2022-03-02 21:05:00|13405|13403.5|13403.9|13402.4|13407.3|13405.5|13402.6|13400.7|551
1646255400000|2022-03-02 21:10:00|13404.4|13402.1|13405|13403.5|13406.2|13403.8|13403.5|13401.9|336
1646255700000|2022-03-02 21:15:00|13405.1|13403.6|13406.1|13403.8|13408|13406.5|13404.7|13403|415
1646256000000|2022-03-02 21:20:00|13405.6|13404.1|13403.9|13402.4|13406.5|13404.5|13403.8|13402|340
1646256300000|2022-03-02 21:25:00|13403.7|13402.2|13405|13403.5|13407.1|13405.3|13403.5|13401.6|361
1646256600000|2022-03-02 21:30:00|13405.1|13403.6|13406.9|13404.2|13407.2|13404.8|13404.9|13403.3|268
1646256900000|2022-03-02 21:35:00|13406.7|13404.3|13405.8|13404.3|13407.9|13405.5|13404.5|13402.3|284
1646257200000|2022-03-02 21:40:00|13406.2|13403.8|13405|13402.9|13406.8|13404.8|13403|13401|358
1646257500000|2022-03-02 21:45:00|13405.2|13402.7|13407.4|13404.6|13408.5|13406.2|13404.5|13402.5|388
1646257800000|2022-03-02 21:50:00|13407.6|13404.4|13407.9|13404.9|13408.6|13405.3|13405.6|13402.3|880
1646258100000|2022-03-02 21:55:00|13407.7|13405|13408|13404.6|13410.2|13407|13406.4|13401.6|551
1646258400000|2022-03-02 22:00:00|13408.5|13404.3|13407.3|13399.5|13410.9|13404.3|13405.6|13398.7|66
1646258700000|2022-03-02 22:05:00|13407.4|13399.3|13406.7|13400.3|13407.4|13400.6|13406|13399.3|1233
1646259000000|2022-03-02 22:10:00|13406.8|13399.8|13407.5|13402.3|13410.3|13402.4|13405.7|13397.8|1071
1646259300000|2022-03-02 22:15:00|13407.6|13401.8|13407.7|13401.1|13408.7|13402.9|13406.8|13401.1|169
1646259600000|2022-03-02 22:20:00|13407.8|13401.2|13408.1|13400.6|13408.4|13402.6|13406.2|13400.5|366
1646259900000|2022-03-02 22:25:00|13407.8|13401.3|13408.1|13400.9|13408.6|13402.4|13407|13400.4|153
1646260200000|2022-03-02 22:30:00|13408|13401|13407.7|13402|13408.1|13402.3|13406.7|13400.2|233
1646260500000|2022-03-02 22:35:00|13407.1|13401.6|13407.9|13402.9|13409|13403.3|13406.6|13401.4|224
1646260800000|2022-03-02 22:40:00|13407.8|13403|13406.5|13397.1|13409.9|13403.4|13404.9|13395|562
1646261100000|2022-03-02 22:45:00|13406.6|13397.2|13405.4|13397|13408.3|13398.6|13405.2|13394.8|318
1646261400000|2022-03-02 22:50:00|13405.3|13397.1|13404.9|13397.2|13406.2|13399.2|13404.1|13395.3|234
1646261700000|2022-03-02 22:55:00|13405|13397|13407.4|13399.7|13409|13401.7|13403.3|13395.8|607
1646262000000|2022-03-02 23:00:00|13408.1|13399.9|13407.3|13400.8|13409.9|13402.6|13405.7|13398.1|2023
1646262300000|2022-03-02 23:05:00|13407.1|13400.6|13408.7|13401.8|13409.6|13402.7|13406.1|13398.2|2072
1646262600000|2022-03-02 23:10:00|13408.4|13400.9|13408.8|13400.2|13410.2|13403.3|13405.8|13398|714
1646262900000|2022-03-02 23:15:00|13407.8|13400.3|13403.1|13400.6|13408.4|13404.5|13403.1|13399.2|661
1646263200000|2022-03-02 23:20:00|13404.5|13400|13401.1|13397.3|13404.5|13400.5|13399.8|13397|537
1646263500000|2022-03-02 23:25:00|13401|13397.7|13397.6|13394.8|13402.5|13399.4|13396.6|13394.5|548
1646263800000|2022-03-02 23:30:00|13397.7|13395.1|13394.3|13392.1|13400.6|13398.3|13393.4|13390.4|696
1646264100000|2022-03-02 23:35:00|13394.6|13392|13398.8|13397.3|13400.5|13398.2|13393.6|13390.4|509
1646264400000|2022-03-02 23:40:00|13398.9|13397.4|13398.2|13394.7|13400.1|13398|13396.4|13394.6|453
1646264700000|2022-03-02 23:45:00|13397.7|13394.6|13399|13396.5|13399.2|13397.1|13397|13394.6|660
1646265000000|2022-03-02 23:50:00|13398.9|13396.6|13398.5|13397|13400.5|13398.5|13398.4|13396.2|534
1646265300000|2022-03-02 23:55:00|13398.8|13396.6|13397.5|13395|13399|13397.2|13394.4|13392.3|499
1646265600000|2022-03-03 00:00:00|13397.2|13395.7|13399|13397.5|13400.7|13398.4|13397|13394.7|721
1646265900000|2022-03-03 00:05:00|13399.1|13397.6|13399.5|13398|13401.9|13400.3|13397.9|13395.7|568
1646266200000|2022-03-03 00:10:00|13399.6|13398.1|13400.3|13398.8|13403|13401.3|13399.4|13397.9|450
1646266500000|2022-03-03 00:15:00|13400.4|13398.9|13399.7|13398.2|13400.5|13399|13398|13396.3|343
1646266800000|2022-03-03 00:20:00|13399.6|13398.1|13395.4|13393.9|13402.3|13400.4|13395.2|13393.7|460
1646267100000|2022-03-03 00:25:00|13395.5|13394|13392.2|13390.7|13396.3|13394.8|13392.1|13390.3|724
1646267400000|2022-03-03 00:30:00|13392.3|13390.8|13388.2|13386.7|13394|13392.1|13388.1|13386.1|547
1646267700000|2022-03-03 00:35:00|13388.1|13386.6|13389|13387.5|13389.9|13388.2|13387.1|13384.8|421
1646268000000|2022-03-03 00:40:00|13388.9|13388|13388.4|13386.9|13389.7|13388.2|13387.1|13385.1|415
1646268300000|2022-03-03 00:45:00|13388|13386.5|13387.5|13386|13388.3|13386.5|13386.4|13384.5|459
1646268600000|2022-03-03 00:50:00|13387.4|13385.9|13386.5|13383.3|13388.7|13386.8|13385.9|13383.3|371
1646268900000|2022-03-03 00:55:00|13386.4|13383.5|13384.3|13382.8|13386.4|13384.4|13384.1|13382.3|352
1646269200000|2022-03-03 01:00:00|13384.4|13382.9|13382|13380.5|13384.9|13383.3|13382|13380.2|612
1646269500000|2022-03-03 01:05:00|13382.1|13380.6|13383.6|13382.1|13384.8|13383.3|13378.2|13376.7|1029
1646269800000|2022-03-03 01:10:00|13383.4|13381.9|13383.2|13381.7|13384.4|13382.9|13382.2|13380.4|649
1646270100000|2022-03-03 01:15:00|13383.6|13381.4|13387.2|13385.7|13388.8|13387.3|13383|13381.2|736
1646270400000|2022-03-03 01:20:00|13387.3|13385.8|13386.5|13385|13387.6|13385.8|13384.2|13382.4|559
1646270700000|2022-03-03 01:25:00|13386.4|13384.9|13386.5|13385|13386.8|13385.3|13384.2|13382.4|617
1646271000000|2022-03-03 01:30:00|13386.6|13385.1|13389.5|13388|13390.8|13389.3|13386.4|13384.9|455
1646271300000|2022-03-03 01:35:00|13389.4|13387.9|13385.1|13383.6|13389.6|13388|13384.8|13383.2|593
1646271600000|2022-03-03 01:40:00|13385|13383.5|13385.9|13383.7|13387.6|13386|13385|13383.5|626
1646271900000|2022-03-03 01:45:00|13385.5|13384|13382.5|13381|13386|13384.2|13382.2|13380.3|760
1646272200000|2022-03-03 01:50:00|13382.4|13380.9|13380.3|13378.8|13383|13381.5|13380.2|13378.6|484
1646272500000|2022-03-03 01:55:00|13380.4|13378.9|13384.5|13383|13385.8|13384.2|13380.2|13378.7|624
1646272800000|2022-03-03 02:00:00|13384.4|13382.9|13378.9|13377.4|13385.7|13384|13378.4|13376.3|851
1646273100000|2022-03-03 02:05:00|13379|13377.5|13380.4|13378.9|13381.7|13380.2|13378.5|13376.7|761
1646273400000|2022-03-03 02:10:00|13380.5|13379|13379.3|13377.8|13381.1|13379.2|13378.1|13376.3|554
1646273700000|2022-03-03 02:15:00|13379.2|13377.7|13381.4|13379.9|13381.7|13380.2|13378.8|13377.2|550
1646274000000|2022-03-03 02:20:00|13381.5|13380|13384.8|13383.3|13385|13383.7|13380.7|13379.2|454
1646274300000|2022-03-03 02:25:00|13384.9|13383.4|13389.4|13387.9|13389.7|13388.2|13384.9|13383.4|362
1646274600000|2022-03-03 02:30:00|13389.3|13387.8|13394.4|13392.9|13395|13393.4|13388.5|13386.8|331
1646274900000|2022-03-03 02:35:00|13394.7|13392.6|13395.5|13394|13397|13395.3|13392.5|13390.8|648
1646275200000|2022-03-03 02:40:00|13395.6|13394.1|13396.5|13395|13398.1|13396.3|13395|13393.3|712
1646275500000|2022-03-03 02:45:00|13396.6|13395.1|13397.7|13396.2|13398|13396.2|13396.3|13394.6|465
1646275800000|2022-03-03 02:50:00|13398.1|13396.6|13399.9|13397.7|13400.6|13398.8|13397.3|13395.8|467
1646276100000|2022-03-03 02:55:00|13399.5|13398|13396.3|13394.8|13401.1|13399.4|13395.6|13394.1|822
1646276400000|2022-03-03 03:00:00|13396.4|13394.9|13394.5|13393|13398|13396.1|13393|13391.5|871
1646276700000|2022-03-03 03:05:00|13394.4|13392.9|13393.4|13391.9|13394.5|13393|13392.3|13390.7|539
1646277000000|2022-03-03 03:10:00|13393.5|13392|13392.4|13390.9|13394|13392.7|13391|13389.5|545
1646277300000|2022-03-03 03:15:00|13392.5|13391|13390.3|13388.8|13392.9|13391.4|13389.4|13387.8|761
1646277600000|2022-03-03 03:20:00|13390.4|13388.9|13392.8|13391.3|13393|13391.4|13390.4|13388.9|418
1646277900000|2022-03-03 03:25:00|13392.7|13391.2|13390.6|13389.1|13394.6|13392.9|13390.6|13389.1|387
1646278200000|2022-03-03 03:30:00|13390.5|13389|13390.7|13389.2|13392.1|13390.3|13389.1|13387.5|445
1646278500000|2022-03-03 03:35:00|13390.5|13389|13390.2|13388.7|13390.8|13389.2|13389.1|13387.6|576
1646278800000|2022-03-03 03:40:00|13390|13388.5|13390.6|13389.1|13392.2|13390.5|13388.2|13386.7|371
1646279100000|2022-03-03 03:45:00|13390.5|13389|13391.7|13390.2|13391.7|13390.2|13390.5|13389|282
1646279400000|2022-03-03 03:50:00|13391.6|13390.1|13391.1|13389.6|13391.7|13390.2|13390.6|13389.1|432
1646279700000|2022-03-03 03:55:00|13391.2|13389.7|13393.6|13392.1|13394.4|13392.9|13391.1|13389.6|444
1646280000000|2022-03-03 04:00:00|13393.9|13392.4|13399.4|13397.9|13399.9|13398.2|13393.6|13391.9|462
1646280300000|2022-03-03 04:05:00|13399.7|13398.2|13399.6|13398.1|13401.7|13399.9|13398.5|13396.8|448
1646280600000|2022-03-03 04:10:00|13399.7|13398.2|13398.7|13397.2|13399.7|13398.2|13397.1|13395.6|578
1646280900000|2022-03-03 04:15:00|13398.6|13397.1|13400.9|13399.4|13401.8|13400.3|13397.7|13396.2|531
1646281200000|2022-03-03 04:20:00|13401|13399.5|13403.9|13402.4|13405.7|13403.9|13401|13399.5|372
1646281500000|2022-03-03 04:25:00|13403.8|13402.3|13404.7|13403.2|13405.4|13403.7|13402.4|13400.9|376
1646281800000|2022-03-03 04:30:00|13404.8|13403.3|13402.2|13400.7|13404.8|13403.3|13401.4|13399.5|519
1646282100000|2022-03-03 04:35:00|13402.1|13400.6|13402.8|13401.3|13403.6|13402.1|13400.8|13399|541
1646282400000|2022-03-03 04:40:00|13402.7|13401.2|13402.9|13401.4|13404.4|13402.6|13401.5|13400|415
1646282700000|2022-03-03 04:45:00|13403.1|13401.6|13402.8|13401.3|13404|13402.5|13402.2|13400.7|419
1646283000000|2022-03-03 04:50:00|13402.7|13401.2|13404.4|13402.9|13406.1|13404.6|13402.5|13401|604
1646283300000|2022-03-03 04:55:00|13404.5|13403|13405.1|13403.6|13406|13404.7|13404.4|13402.9|418
1646283600000|2022-03-03 05:00:00|13405|13403.5|13407.5|13406|13407.7|13406.2|13404.7|13402.9|397
1646283900000|2022-03-03 05:05:00|13407.4|13405.9|13409.3|13407.8|13410|13408.1|13407.2|13405.7|332
1646284200000|2022-03-03 05:10:00|13409.1|13407.6|13410.6|13409.1|13411|13409.3|13408.9|13407.3|516
1646284500000|2022-03-03 05:15:00|13410.2|13409.3|13412.9|13411.4|13413|13411.7|13410|13408.7|181
1646284800000|2022-03-03 05:20:00|13412.8|13411.3|13412.5|13411.6|13413|13411.7|13412.3|13410.8|98
1646285100000|2022-03-03 05:25:00|13412.6|13411.7|13411.4|13409.9|13412.8|13411.7|13410.5|13409.1|148
1646285400000|2022-03-03 05:30:00|13411.5|13410|13411.8|13410.3|13412.3|13410.7|13410.6|13408.8|279
1646285700000|2022-03-03 05:35:00|13411.7|13410.2|13410.8|13409.3|13411.8|13410.3|13409.8|13408|291
1646286000000|2022-03-03 05:40:00|13410.7|13409.2|13409.8|13408.3|13411.1|13409.5|13409.2|13407.7|239
1646286300000|2022-03-03 05:45:00|13409.7|13408.2|13407.9|13406.4|13410.3|13408.8|13407.3|13405.8|594
1646286600000|2022-03-03 05:50:00|13407.8|13406.3|13407.8|13406.3|13409.1|13407.5|13407.3|13405.5|558
1646286900000|2022-03-03 05:55:00|13407.9|13406.4|13409|13407.5|13409.6|13408.1|13407.4|13405.9|405
1646287200000|2022-03-03 06:00:00|13409.1|13407.6|13412.7|13411.2|13412.9|13411.2|13408.9|13407.2|355
1646287500000|2022-03-03 06:05:00|13412.6|13411.1|13404.9|13403.4|13412.7|13411.2|13404.2|13402.7|667
1646287800000|2022-03-03 06:10:00|13404.8|13403.3|13408.4|13406.9|13409.2|13407.5|13403.3|13401.7|611
1646288100000|2022-03-03 06:15:00|13408.3|13406.8|13410.1|13408.6|13411.6|13410.1|13407.7|13406.2|558
1646288400000|2022-03-03 06:20:00|13409.9|13408.4|13407.2|13405.7|13410.1|13408.5|13406.4|13404.7|619
1646288700000|2022-03-03 06:25:00|13407|13405.5|13406.7|13405.2|13408|13406.2|13405.8|13404.3|618
1646289000000|2022-03-03 06:30:00|13406.9|13405.4|13405.8|13404.3|13407|13405.5|13404.7|13403.2|396
1646289300000|2022-03-03 06:35:00|13405.7|13404.2|13407.6|13406.1|13408.5|13407.2|13405.4|13403.6|301
1646289600000|2022-03-03 06:40:00|13407.7|13406.2|13405.3|13403.8|13409.1|13407.5|13404.3|13402.6|555
1646289900000|2022-03-03 06:45:00|13405.2|13403.7|13408.3|13406.8|13408.5|13407|13404.3|13402.8|650
1646290200000|2022-03-03 06:50:00|13408.4|13406.9|13412.8|13411.3|13413.1|13411.6|13407.9|13406.3|581
1646290500000|2022-03-03 06:55:00|13412.9|13411.4|13416.1|13414|13416.5|13414.9|13412|13410.5|768
1646290800000|2022-03-03 07:00:00|13415.7|13414.2|13416.8|13415.3|13418.8|13417.3|13414.8|13413.3|784
1646291100000|2022-03-03 07:05:00|13416.7|13415.2|13414.4|13412.9|13418.2|13416.5|13414|13412.3|564
1646291400000|2022-03-03 07:10:00|13414.5|13413|13408.4|13406.9|13414.7|13413.2|13408.4|13406.9|580
1646291700000|2022-03-03 07:15:00|13408.3|13406.8|13407.6|13406.1|13409|13407.5|13406|13404.5|527
1646292000000|2022-03-03 07:20:00|13407.5|13406|13407.2|13405.7|13410.3|13408.8|13405.9|13404.3|754
1646292300000|2022-03-03 07:25:00|13407.4|13405.9|13408|13406.5|13412.2|13410.7|13406.1|13404.6|934
1646292600000|2022-03-03 07:30:00|13407.9|13406.4|13400.9|13399.4|13408|13406.5|13398.2|13396.5|826
1646292900000|2022-03-03 07:35:00|13401|13399.5|13400.1|13398.6|13403.6|13401.9|13398.2|13396.4|1153
1646293200000|2022-03-03 07:40:00|13400|13398.5|13397.3|13395.8|13401.5|13400|13395.3|13393.8|936
1646293500000|2022-03-03 07:45:00|13397.1|13395.6|13394.6|13393.1|13397.5|13395.9|13391.7|13390.2|957
1646293800000|2022-03-03 07:50:00|13394.4|13392.9|13396.7|13395.2|13396.9|13395.3|13393.4|13391.8|561
1646294100000|2022-03-03 07:55:00|13396.8|13395.3|13392.8|13391.3|13399.1|13397.5|13392.7|13390.9|938
1646294400000|2022-03-03 08:00:00|13393.1|13390.8|13386.3|13384.8|13393.1|13390.8|13382.5|13381|1172
1646294700000|2022-03-03 08:05:00|13386.6|13385.1|13389|13387.5|13391.8|13390.3|13385.3|13383.8|1071
1646295000000|2022-03-03 08:10:00|13389.6|13388.1|13388.5|13387|13392.5|13391|13386.9|13385.2|872
1646295300000|2022-03-03 08:15:00|13388.4|13386.9|13390.7|13389.2|13393.4|13391.9|13388.1|13386.5|1083
1646295600000|2022-03-03 08:20:00|13390.8|13389.3|13396.2|13394.7|13397.1|13395.1|13390.7|13389.2|1052
1646295900000|2022-03-03 08:25:00|13396.8|13394.6|13399.5|13398|13401|13399.5|13395.7|13393.9|867
1646296200000|2022-03-03 08:30:00|13399.4|13397.9|13393.5|13392|13399.9|13398.4|13390.7|13389.1|951
1646296500000|2022-03-03 08:35:00|13393.8|13392.3|13386.5|13385|13394.1|13392.6|13385.5|13384|1051
1646296800000|2022-03-03 08:40:00|13386.7|13385.2|13383.5|13382|13387.9|13386.4|13381.5|13380|1198
1646297100000|2022-03-03 08:45:00|13384|13381.8|13380.5|13379|13385.1|13383.6|13378.3|13376.8|1077
1646297400000|2022-03-03 08:50:00|13380.1|13378.6|13386.6|13385.1|13387.6|13386|13379.8|13378.3|1231
1646297700000|2022-03-03 08:55:00|13386.9|13385.4|13388.2|13386.7|13389.2|13387.7|13382.8|13381.3|1274
1646298000000|2022-03-03 09:00:00|13388.3|13386.8|13389.7|13388.2|13392.1|13390.6|13386.3|13384.8|1187
1646298300000|2022-03-03 09:05:00|13389.9|13388.4|13370.7|13369.2|13391.9|13390.4|13369.8|13367.8|1110
1646298600000|2022-03-03 09:10:00|13370.8|13369.3|13378.7|13377.2|13380.1|13378.4|13370.7|13369.2|950
1646298900000|2022-03-03 09:15:00|13379.2|13377|13377.6|13376.1|13380.7|13379.2|13376.9|13375.3|1049
1646299200000|2022-03-03 09:20:00|13377.5|13376|13378.7|13377.2|13379.3|13377.8|13376.4|13374.7|975
1646299500000|2022-03-03 09:25:00|13378.6|13377.1|13373.4|13370.6|13379.9|13378.2|13372.4|13369.9|1040
1646299800000|2022-03-03 09:30:00|13373.2|13370.9|13373.7|13372.2|13377.3|13375.4|13370.3|13368.2|1354
1646300100000|2022-03-03 09:35:00|13373.8|13372.3|13374.5|13373|13380.5|13378.9|13373.3|13371.8|1078
1646300400000|2022-03-03 09:40:00|13374.3|13372.8|13377.5|13375.2|13380.3|13378.8|13374.3|13372.7|868
1646300700000|2022-03-03 09:45:00|13377.6|13376|13378.5|13377|13379.2|13377.7|13374.1|13372.6|868
1646301000000|2022-03-03 09:50:00|13378.6|13377.1|13379.2|13377.7|13383.3|13381.7|13378.1|13376.6|905
1646301300000|2022-03-03 09:55:00|13379.3|13377.8|13382|13380.5|13382.7|13381.2|13374.6|13373.1|1049
1646301600000|2022-03-03 10:00:00|13382.1|13380.6|13382.9|13381.4|13385.7|13383.8|13381.3|13379.8|1026
1646301900000|2022-03-03 10:05:00|13383|13381.5|13388.5|13387|13389.2|13387.6|13381.4|13379.7|1150
1646302200000|2022-03-03 10:10:00|13388.3|13386.8|13389.4|13387.9|13393.4|13391.9|13388.3|13386.8|1028
1646302500000|2022-03-03 10:15:00|13389.5|13388|13385.7|13384.2|13391.7|13390.2|13385.1|13383.6|812
1646302800000|2022-03-03 10:20:00|13385.8|13384.3|13381.1|13379.6|13387.3|13385.8|13380.8|13378.7|864
1646303100000|2022-03-03 10:25:00|13381|13379.5|13381.1|13379.6|13384.1|13382.6|13380.6|13378.5|925
1646303400000|2022-03-03 10:30:00|13381.2|13379.7|13383|13381.5|13383.7|13381.7|13377|13375.5|1035
1646303700000|2022-03-03 10:35:00|13383.4|13381.9|13382.8|13381.3|13387.1|13385.5|13382.4|13380.2|1251
1646304000000|2022-03-03 10:40:00|13382.7|13381.2|13391.1|13389.6|13391.1|13389.6|13382.1|13380.1|1218
1646304300000|2022-03-03 10:45:00|13391|13389.5|13386.7|13384.3|13391.5|13389.7|13385.6|13383.7|1130
1646304600000|2022-03-03 10:50:00|13386.3|13384.8|13387|13385.5|13387.8|13385.7|13382.4|13381.1|1041
1646304900000|2022-03-03 10:55:00|13387.1|13385.6|13381.6|13380.1|13387.2|13385.7|13381.1|13379.5|954
1646305200000|2022-03-03 11:00:00|13381.4|13379.9|13378|13376.5|13382.3|13380.5|13375.5|13373.9|848
1646305500000|2022-03-03 11:05:00|13378.1|13376.6|13380.5|13379|13381.2|13379.4|13374.8|13373.3|1119
1646305800000|2022-03-03 11:10:00|13380.2|13378.7|13380.2|13378.7|13381.4|13379.9|13376.9|13375.4|926
1646306100000|2022-03-03 11:15:00|13380.3|13378.8|13374.5|13373|13382|13380.5|13373.2|13371.3|889
1646306400000|2022-03-03 11:20:00|13374.7|13373.2|13371.8|13370.3|13377.4|13376.2|13370.1|13368.5|696
1646306700000|2022-03-03 11:25:00|13371.9|13370.4|13370.4|13368.9|13373.5|13372|13369.3|13367.8|988
1646307000000|2022-03-03 11:30:00|13370.3|13368.8|13370.1|13368.6|13372.9|13370.9|13369.2|13367.4|926
1646307300000|2022-03-03 11:35:00|13370|13368.5|13366.9|13365.4|13372.2|13370.7|13366.6|13365.1|792
1646307600000|2022-03-03 11:40:00|13367|13365.5|13369.9|13368.4|13372.2|13370.3|13365.7|13364.2|809
1646307900000|2022-03-03 11:45:00|13369.7|13368.2|13365.4|13363.9|13370.7|13369.2|13363.9|13362|1180
1646308200000|2022-03-03 11:50:00|13365.3|13363.8|13365.7|13364.2|13367.3|13365.6|13364.3|13362.6|748
1646308500000|2022-03-03 11:55:00|13365.6|13364.1|13371.1|13369.6|13371.2|13369.7|13363.5|13361.4|1000
1646308800000|2022-03-03 12:00:00|13371|13369.5|13377.5|13376|13379.1|13377.3|13369.6|13367.7|942
1646309100000|2022-03-03 12:05:00|13377.4|13375.9|13379.8|13378.3|13380|13378.5|13377.1|13375.4|869
1646309400000|2022-03-03 12:10:00|13379.9|13378.4|13377.7|13376.2|13381.6|13380.1|13377.5|13376|604
1646309700000|2022-03-03 12:15:00|13377.6|13376.1|13383.7|13382.2|13385.9|13384.3|13377.6|13376.1|852
1646310000000|2022-03-03 12:20:00|13383.8|13382.3|13385.9|13384.4|13388.4|13386.9|13383.5|13381.9|856
1646310300000|2022-03-03 12:25:00|13385.8|13384.3|13387|13385.5|13388.4|13386.9|13384.6|13383.1|891
1646310600000|2022-03-03 12:30:00|13387.2|13385.7|13387.3|13385.8|13390.9|13389.2|13385.6|13384.1|788
1646310900000|2022-03-03 12:35:00|13387.2|13385.7|13386.1|13384.6|13392.3|13391.2|13386|13384.5|942
1646311200000|2022-03-03 12:40:00|13386|13384.5|13391.8|13390.3|13392.2|13390.6|13385.3|13383.8|1021
1646311500000|2022-03-03 12:45:00|13391.9|13390.4|13387.8|13386.3|13393.6|13392.1|13387.7|13386.2|1058
1646311800000|2022-03-03 12:50:00|13387.9|13386.4|13382.9|13381.4|13389.2|13387.7|13381.2|13379.6|1004
1646312100000|2022-03-03 12:55:00|13383.2|13381|13377.6|13376.1|13383.8|13382.1|13374.8|13373.3|837
1646312400000|2022-03-03 13:00:00|13377.5|13376|13381.7|13380.2|13383.2|13381.7|13377.3|13375.8|1120
1646312700000|2022-03-03 13:05:00|13381.3|13379.8|13384.7|13383.2|13387.6|13386.2|13379.4|13377.9|984
1646313000000|2022-03-03 13:10:00|13384.8|13383.3|13382.5|13381|13385.7|13384.2|13380.4|13378.8|800
1646313300000|2022-03-03 13:15:00|13383.4|13381.9|13377.8|13376.3|13384.8|13383.3|13377.5|13375.9|821
1646313600000|2022-03-03 13:20:00|13378.1|13376.6|13385.4|13383.9|13387.3|13385.7|13376.9|13375.4|1106
1646313900000|2022-03-03 13:25:00|13385.7|13384.2|13387.3|13377.1|13389.1|13387.5|13382.2|13376.4|1346
1646314200000|2022-03-03 13:30:00|13385.3|13377.6|13382.5|13381|13385.6|13382.3|13380.6|13376.9|1078
1646314500000|2022-03-03 13:35:00|13382.7|13381.2|13379.3|13377.8|13384.8|13383.3|13377|13375.5|1213
1646314800000|2022-03-03 13:40:00|13379.4|13377.9|13377|13375.5|13380.9|13379.4|13374.7|13373.2|1274
1646315100000|2022-03-03 13:45:00|13376.9|13375.4|13373.7|13372.2|13380.6|13379.1|13372.4|13370.9|1116
1646315400000|2022-03-03 13:50:00|13373.6|13372.1|13371.4|13369.9|13375|13373.5|13365.5|13364|1185
1646315700000|2022-03-03 13:55:00|13371.1|13369.6|13379.2|13377.7|13380.3|13378.7|13370.9|13369.4|1310
1646316000000|2022-03-03 14:00:00|13379.4|13377.9|13382.1|13380.6|13393.3|13391.8|13376.1|13374.7|1610
1646316300000|2022-03-03 14:05:00|13382.2|13380.7|13381|13379.5|13384.1|13382.6|13375.4|13372.9|1639
1646316600000|2022-03-03 14:10:00|13380.9|13379.4|13386.3|13384.8|13391.4|13389.9|13379.2|13377.7|1364
1646316900000|2022-03-03 14:15:00|13386.4|13384.9|13390.7|13389.2|13391|13389.5|13383.8|13381.9|1212
1646317200000|2022-03-03 14:20:00|13390.6|13389.1|13383.5|13382|13391.7|13390.2|13383.3|13381.9|1154
1646317500000|2022-03-03 14:25:00|13383.6|13382.1|13380|13378.5|13384.7|13383.2|13378.4|13376.9|928
1646317800000|2022-03-03 14:30:00|13380.2|13378.7|13380.3|13378.8|13381.9|13380.4|13375.3|13373.8|1219
1646318100000|2022-03-03 14:35:00|13380.4|13378.9|13383.7|13382.2|13385.1|13383.2|13378.3|13376.8|1445
1646318400000|2022-03-03 14:40:00|13383.6|13382.1|13380.2|13378.7|13387.6|13385.8|13380.1|13377.9|1340
1646318700000|2022-03-03 14:45:00|13380.8|13378.3|13367.3|13365.1|13384.3|13382.8|13364.3|13362|1317
1646319000000|2022-03-03 14:50:00|13366.9|13365.4|13365.9|13364.4|13369.7|13368.2|13361|13359.5|1222
1646319300000|2022-03-03 14:55:00|13366.1|13364|13364.9|13360.9|13373.3|13371.5|13361.1|13359.3|1289
1646319600000|2022-03-03 15:00:00|13365.3|13360.1|13361.1|13359.6|13374.8|13373|13360.1|13358.4|1821
1646319900000|2022-03-03 15:05:00|13361|13359.5|13363|13361.5|13368.1|13366.6|13359.3|13357.8|1686
1646320200000|2022-03-03 15:10:00|13362.6|13361.1|13363.5|13362|13366|13364.5|13360.3|13358.8|1551
1646320500000|2022-03-03 15:15:00|13363.6|13362.1|13357.5|13356|13365.7|13364.2|13356.4|13354.9|1357
1646320800000|2022-03-03 15:20:00|13357.6|13356.1|13354.6|13353.1|13359.2|13357.7|13350.4|13348.7|1307
1646321100000|2022-03-03 15:25:00|13354.7|13353.2|13354.2|13352.7|13358.3|13356.2|13351.7|13350.1|1492
1646321400000|2022-03-03 15:30:00|13354.8|13353.3|13354.4|13352.9|13358.8|13357.3|13353.2|13351.6|1559
1646321700000|2022-03-03 15:35:00|13354.5|13353|13353.7|13352.2|13356.2|13354.6|13347.5|13346|1162
1646322000000|2022-03-03 15:40:00|13353.6|13352.1|13351.8|13350.3|13356.5|13355|13349.9|13348.4|980
1646322300000|2022-03-03 15:45:00|13351.9|13350.4|13350.6|13349.1|13353.3|13351.8|13347.4|13345.9|935
1646322600000|2022-03-03 15:50:00|13350.5|13349|13344.3|13342.8|13350.9|13349.4|13343.6|13341.9|1268
1646322900000|2022-03-03 15:55:00|13344.2|13342.7|13340.4|13338.9|13344.8|13343|13338.3|13336.5|1443
1646323200000|2022-03-03 16:00:00|13340.7|13339.2|13346.6|13345.1|13348.4|13346.7|13340.3|13338.8|1326
1646323500000|2022-03-03 16:05:00|13346.7|13345.2|13338|13336.5|13348|13346.5|13336.6|13334.9|1619
1646323800000|2022-03-03 16:10:00|13338.1|13336.6|13326.8|13325.3|13338.3|13336.6|13326.8|13325.3|1298
1646324100000|2022-03-03 16:15:00|13327.1|13325|13339.2|13336.3|13339.9|13337.6|13325.9|13324.2|1742
1646324400000|2022-03-03 16:20:00|13339.1|13336.9|13343.3|13341.8|13348.2|13346.7|13338.8|13336.7|1432
1646324700000|2022-03-03 16:25:00|13343.4|13341.9|13340.5|13339|13344.9|13343.3|13338.1|13336.3|1188
1646325000000|2022-03-03 16:30:00|13340.4|13338.9|13343|13341.5|13344.7|13342.7|13337.9|13336.1|1249
1646325300000|2022-03-03 16:35:00|13343.1|13341.6|13338.8|13337.3|13344|13342.5|13333.2|13331.7|1116
1646325600000|2022-03-03 16:40:00|13338.7|13337.2|13339.3|13337.8|13343.5|13341.9|13335.7|13334.2|998
1646325900000|2022-03-03 16:45:00|13339.1|13337.6|13334.3|13332.8|13339.7|13338.2|13333.2|13331.7|1042
1646326200000|2022-03-03 16:50:00|13334.5|13333|13334.4|13332.9|13337.1|13335.4|13331.6|13330.1|1246
1646326500000|2022-03-03 16:55:00|13334.8|13332.6|13326.1|13323.9|13334.8|13333.1|13318.2|13316.7|1427
1646326800000|2022-03-03 17:00:00|13325.7|13324.2|13335|13332|13335|13332.9|13324|13322.2|1214
1646327100000|2022-03-03 17:05:00|13334.1|13332.6|13334.7|13333.2|13335.9|13334.4|13329.7|13327.7|1249
1646327400000|2022-03-03 17:10:00|13334.6|13333.1|13336.3|13334.8|13338|13336.5|13333.2|13331.6|1016
1646327700000|2022-03-03 17:15:00|13336.4|13334.9|13329.4|13327.9|13338.7|13337.2|13329.1|13327.6|891
1646328000000|2022-03-03 17:20:00|13329.3|13327.8|13322.7|13321.2|13331.4|13329.4|13321.1|13319|1455
1646328300000|2022-03-03 17:25:00|13322.8|13321.3|13321.1|13319|13325.3|13323.8|13320.1|13318.6|1113
1646328600000|2022-03-03 17:30:00|13320.8|13319.3|13339.6|13338.1|13347|13345.1|13320.7|13318.9|1837
1646328900000|2022-03-03 17:35:00|13339.4|13337.9|13329.4|13327.9|13342.1|13340.2|13328.3|13326.1|1623
1646329200000|2022-03-03 17:40:00|13329.1|13327.6|13331.3|13329.8|13332|13330.5|13327.7|13326|1233
1646329500000|2022-03-03 17:45:00|13331.4|13329.9|13332.3|13330.8|13335|13333.5|13327.3|13325.8|1430
1646329800000|2022-03-03 17:50:00|13332.4|13330.9|13332.6|13331.1|13336.1|13334.3|13330.5|13329|1144
1646330100000|2022-03-03 17:55:00|13332.3|13330.8|13334.5|13333|13338.3|13336.7|13331.7|13330.2|1020
1646330400000|2022-03-03 18:00:00|13334.6|13333.1|13336.6|13335.1|13337.4|13335.2|13329.5|13327.9|1276
1646330700000|2022-03-03 18:05:00|13336.5|13335|13336.8|13335.3|13340.6|13338.1|13334.4|13332.3|1350
1646331000000|2022-03-03 18:10:00|13336.6|13335.1|13340.7|13339.2|13341.8|13339.9|13335.6|13333.9|742
1646331300000|2022-03-03 18:15:00|13340.3|13338.8|13336|13334.5|13342.2|13340.1|13335.5|13334|881
1646331600000|2022-03-03 18:20:00|13335.7|13334.2|13339.8|13338.3|13339.9|13338.4|13335.6|13333.8|766
1646331900000|2022-03-03 18:25:00|13339.7|13338.2|13342.9|13341.4|13344.3|13342.8|13339.1|13337.6|1063
1646332200000|2022-03-03 18:30:00|13343|13341.5|13345.9|13344.4|13346.1|13344.6|13342.4|13340.7|1035
1646332500000|2022-03-03 18:35:00|13345.8|13344.3|13345.6|13344.1|13347.9|13346.2|13344.7|13342.9|726
1646332800000|2022-03-03 18:40:00|13345.7|13344.2|13347.7|13346.2|13348.1|13346.3|13344.5|13343|836
1646333100000|2022-03-03 18:45:00|13347.8|13346.3|13348|13346.5|13348.7|13347|13344.9|13343|657
1646333400000|2022-03-03 18:50:00|13348.1|13346.6|13351|13349.5|13351|13349.5|13345.5|13344.5|696
1646333700000|2022-03-03 18:55:00|13350.8|13349.3|13351.8|13350.3|13352.6|13350.8|13348.1|13346.6|833
1646334000000|2022-03-03 19:00:00|13351.9|13350.4|13350.4|13348.9|13354.2|13352.7|13350.2|13348.3|888
1646334300000|2022-03-03 19:05:00|13350.5|13349|13350.7|13349.2|13352.5|13350.6|13349.7|13348.1|700
1646334600000|2022-03-03 19:10:00|13350.6|13349.1|13354.8|13353.3|13355|13353.5|13349.8|13348.3|710
1646334900000|2022-03-03 19:15:00|13354.9|13353.4|13357.5|13356|13358.2|13356.7|13353.7|13352.2|695
1646335200000|2022-03-03 19:20:00|13357.3|13355.8|13351.6|13350.1|13358.2|13356.7|13351|13349.1|832
1646335500000|2022-03-03 19:25:00|13351.8|13350.3|13353.6|13352.1|13355.2|13353.6|13351.6|13349.7|744
1646335800000|2022-03-03 19:30:00|13353.7|13352.2|13348.8|13347.3|13353.7|13352.2|13346.9|13345.4|578
1646336100000|2022-03-03 19:35:00|13348.9|13347.4|13345.8|13344.3|13349.9|13348.4|13343.6|13342.1|799
1646336400000|2022-03-03 19:40:00|13345.9|13344.4|13344.1|13342.6|13347.1|13345.5|13343.4|13341.9|791
1646336700000|2022-03-03 19:45:00|13344|13342.5|13341.8|13340.3|13344.8|13343.3|13341.6|13340.1|624
1646337000000|2022-03-03 19:50:00|13341.9|13340.4|13338.5|13337|13342.1|13340.6|13337|13335.5|516
1646337300000|2022-03-03 19:55:00|13338.3|13336.8|13335.5|13334|13340.8|13339.3|13335.4|13333.9|828
1646337600000|2022-03-03 20:00:00|13335.3|13333.8|13339.3|13337.8|13340.8|13339.3|13332.5|13330.9|874
1646337900000|2022-03-03 20:05:00|13339.2|13337.7|13342.5|13341|13342.8|13341.3|13339.2|13337.7|608
1646338200000|2022-03-03 20:10:00|13342.4|13340.9|13339.6|13338.1|13342.7|13341.2|13339.3|13337.8|701
1646338500000|2022-03-03 20:15:00|13339.7|13338.2|13340.3|13338.8|13343.7|13342.2|13338.6|13337.1|1026
1646338800000|2022-03-03 20:20:00|13340.4|13338.9|13339|13337.5|13341.4|13339.7|13338.6|13337.1|785
1646339100000|2022-03-03 20:25:00|13339.2|13337.7|13340.5|13339|13340.9|13339.3|13338.3|13336.7|521
1646339400000|2022-03-03 20:30:00|13340.4|13338.9|13337|13335.5|13341.2|13339.5|13335.5|13334|649
1646339700000|2022-03-03 20:35:00|13336.9|13335.4|13339.6|13338.1|13340.7|13339.2|13335.6|13334.1|819
1646340000000|2022-03-03 20:40:00|13339.4|13337.9|13339.5|13338|13340.6|13339.1|13337.4|13335.9|726
1646340300000|2022-03-03 20:45:00|13339.3|13337.8|13341.8|13340.3|13342.3|13340.8|13338.9|13337.2|650
1646340600000|2022-03-03 20:50:00|13341.7|13340.2|13340.1|13338.6|13343.6|13342.1|13339.4|13337.9|933
1646340900000|2022-03-03 20:55:00|13340|13338.5|13339.8|13338.3|13341.9|13340.2|13337.8|13335.4|1157
1646341200000|2022-03-03 21:00:00|13339.7|13338.2|13345.2|13343.7|13346.1|13343.9|13339|13336.8|838
1646341500000|2022-03-03 21:05:00|13345.1|13343.6|13346.3|13343.7|13347.4|13345.5|13344.7|13342.4|622
1646341800000|2022-03-03 21:10:00|13346|13344.5|13347.8|13346.3|13348.7|13346.7|13346|13343.1|365
1646342100000|2022-03-03 21:15:00|13347.9|13346.4|13347|13345.5|13348.8|13346.6|13346|13343.4|550
1646342400000|2022-03-03 21:20:00|13346.8|13345.3|13347.8|13346.3|13349.2|13347.2|13345.5|13343.3|320
1646342700000|2022-03-03 21:25:00|13347.7|13346.2|13347.8|13346.3|13348.2|13346.6|13346.6|13345.1|180
1646343000000|2022-03-03 21:30:00|13347.9|13346.4|13347.1|13345.6|13349.3|13347.3|13346.4|13344.8|336
1646343300000|2022-03-03 21:35:00|13347.2|13345.7|13344.5|13343|13348.1|13346.3|13344.4|13342.7|270
1646343600000|2022-03-03 21:40:00|13344.8|13342.5|13348.4|13346.9|13349.1|13347.1|13344.4|13342.3|173
1646343900000|2022-03-03 21:45:00|13348.8|13346.5|13348.5|13347|13349.4|13347.3|13346.6|13344.5|333
1646344200000|2022-03-03 21:50:00|13348.6|13347.1|13350.2|13347.6|13350.4|13348.5|13348.2|13346.1|288
1646344500000|2022-03-03 21:55:00|13350|13347.5|13354.1|13343.1|13354.1|13348.1|13348.5|13342.3|330
1646344800000|2022-03-03 22:00:00|13354.1|13343.1|13354.9|13343.9|13355.7|13344.7|13352.8|13341.8|38
1646345100000|2022-03-03 22:05:00|13355|13344|13354.1|13343.1|13355|13344|13353.7|13342.7|40
1646345400000|2022-03-03 22:10:00|13354.5|13343.5|13353.4|13343.7|13354.6|13344.5|13351.6|13341.6|156
1646345700000|2022-03-03 22:15:00|13353.5|13343.2|13352.6|13344.8|13354.2|13345.3|13352.1|13342.5|228
1646346000000|2022-03-03 22:20:00|13352.7|13344.6|13355.3|13344.3|13355.9|13346|13352.1|13343.2|157
1646346300000|2022-03-03 22:25:00|13355.4|13344.4|13353.5|13342.5|13360|13350.8|13351.4|13340.4|297
1646346600000|2022-03-03 22:30:00|13353.4|13342.4|13350.1|13339.8|13358.2|13348.9|13348.6|13339.3|459
1646346900000|2022-03-03 22:35:00|13349.9|13340.4|13351.5|13342.2|13352.8|13344.2|13348.3|13339.7|205
1646347200000|2022-03-03 22:40:00|13350.7|13342.4|13351.1|13342.3|13353.9|13342.9|13349.7|13339.9|169
1646347500000|2022-03-03 22:45:00|13351.3|13342.8|13352.9|13343.7|13355.4|13346.1|13349.5|13341.2|182
1646347800000|2022-03-03 22:50:00|13354.2|13345.8|13351.4|13340.4|13355.8|13347.3|13348.4|13337.4|245
1646348100000|2022-03-03 22:55:00|13351.8|13340.8|13351.6|13340.6|13352.7|13343.2|13350.3|13339.3|152
1646348400000|2022-03-03 23:00:00|13351.3|13340.3|13347.3|13343.6|13352.9|13345.2|13347.2|13337.9|554
1646348700000|2022-03-03 23:05:00|13347.6|13343.3|13346.8|13343.4|13348.8|13344.4|13346.6|13342.4|319
1646349000000|2022-03-03 23:10:00|13347.1|13343.5|13347.5|13344.6|13348.4|13345.4|13347|13343.5|287
1646349300000|2022-03-03 23:15:00|13347.4|13344.4|13348.7|13347.2|13349.2|13347.4|13346.8|13344.1|321
1646349600000|2022-03-03 23:20:00|13348.8|13347.3|13347.5|13345.3|13349.3|13347.6|13346.6|13345.1|285
1646349900000|2022-03-03 23:25:00|13347.4|13345.2|13347.5|13346|13348.3|13346.2|13346.3|13344.4|199
1646350200000|2022-03-03 23:30:00|13347.6|13346|13348.5|13346.4|13348.9|13347|13346.7|13344.7|349
1646350500000|2022-03-03 23:35:00|13348.2|13346.7|13348.1|13346.6|13349.5|13347.7|13347|13344.6|291
1646350800000|2022-03-03 23:40:00|13348.2|13346.7|13349.5|13347.1|13350.2|13348.5|13348.2|13346.3|293
1646351100000|2022-03-03 23:45:00|13349.4|13346.9|13349.4|13347.9|13350.6|13348.9|13348.3|13346.7|284
1646351400000|2022-03-03 23:50:00|13350|13347.6|13348.4|13346.9|13350.1|13348.3|13348.4|13346.1|250
1646351700000|2022-03-03 23:55:00|13348.9|13347.4|13351.4|13349.3|13352.1|13350.2|13348.5|13346.9|241
1646352000000|2022-03-04 00:00:00|13351.2|13349.7|13346.6|13345.1|13351.2|13349.7|13345.3|13343.5|420
1646352300000|2022-03-04 00:05:00|13346.7|13345.2|13334.1|13332.6|13346.8|13345.3|13333.2|13331.4|874
1646352600000|2022-03-04 00:10:00|13334.5|13333|13337.1|13335.6|13339.3|13337.8|13333.3|13331.8|1015
1646352900000|2022-03-04 00:15:00|13337.2|13335.7|13332.5|13331|13337.8|13336.3|13329.5|13327.8|895
1646353200000|2022-03-04 00:20:00|13332|13330.5|13329.9|13327.7|13337.5|13336|13329.3|13327.7|1013
1646353500000|2022-03-04 00:25:00|13329.4|13327.9|13334.2|13332.7|13336.1|13334.4|13325.4|13323.8|1112
1646353800000|2022-03-04 00:30:00|13334|13332.5|13335.3|13333.8|13338|13336.5|13334|13332.4|1021
1646354100000|2022-03-04 00:35:00|13334.9|13333.4|13326.7|13325.2|13338.1|13336.6|13325|13323.5|1301
1646354400000|2022-03-04 00:40:00|13326.6|13325.1|13323.3|13321.8|13330.7|13329.2|13323.1|13321.6|1161
1646354700000|2022-03-04 00:45:00|13323.1|13321.6|13325.6|13324.1|13330.1|13328.6|13322.1|13320.3|1120
1646355000000|2022-03-04 00:50:00|13325.7|13324.2|13325.7|13324.2|13329.7|13328.2|13324.3|13322.8|824
1646355300000|2022-03-04 00:55:00|13325.5|13324|13324.1|13322.6|13326|13324.4|13318|13316.4|971
1646355600000|2022-03-04 01:00:00|13323.5|13322|13328.7|13327.2|13331.4|13329.8|13316.6|13314.1|1441
1646355900000|2022-03-04 01:05:00|13328.8|13327.3|13331.2|13329.7|13331.9|13330.4|13324.5|13323|1298
1646356200000|2022-03-04 01:10:00|13331.4|13329.9|13330.4|13328.9|13332.4|13330.9|13325.1|13323.4|903
1646356500000|2022-03-04 01:15:00|13330.3|13328.8|13332.5|13331|13334.6|13333.1|13325.9|13324.4|1246
1646356800000|2022-03-04 01:20:00|13332.6|13331.1|13337.4|13335.9|13339.5|13338|13332.5|13331|1337
1646357100000|2022-03-04 01:25:00|13337.3|13335.8|13335.2|13333.7|13338.5|13337|13333.6|13332.1|1000
1646357400000|2022-03-04 01:30:00|13335.3|13333.8|13336.3|13334.8|13338.1|13336.6|13333.7|13332.2|825
1646357700000|2022-03-04 01:35:00|13336.6|13335.1|13333.5|13332|13338.2|13336.7|13332.4|13330.9|996
1646358000000|2022-03-04 01:40:00|13333.6|13332.1|13334.7|13333.2|13336.7|13335.2|13333.5|13332|867
1646358300000|2022-03-04 01:45:00|13334.8|13333.3|13339.6|13338.1|13340.2|13338.7|13334.4|13332.9|701
1646358600000|2022-03-04 01:50:00|13339.5|13338|13343.6|13342.1|13353.4|13351.6|13339.5|13338|1419
1646358900000|2022-03-04 01:55:00|13343.4|13341.9|13346.6|13345.1|13349.1|13347.6|13343.1|13341.6|1291
1646359200000|2022-03-04 02:00:00|13346.5|13345|13338.6|13337.1|13346.7|13345.2|13338.1|13336.6|1042
1646359500000|2022-03-04 02:05:00|13338.8|13337.3|13338.2|13336.7|13341.7|13340.2|13337.1|13335.6|710
1646359800000|2022-03-04 02:10:00|13338.3|13336.8|13342.3|13340.8|13342.9|13341.4|13337.8|13336.3|646
1646360100000|2022-03-04 02:15:00|13342|13340.5|13342.3|13340.8|13344.3|13342.8|13339.3|13337.8|570
1646360400000|2022-03-04 02:20:00|13342.4|13340.9|13340.3|13338.8|13344.5|13343|13340.2|13338.7|573
1646360700000|2022-03-04 02:25:00|13340.4|13338.9|13338.6|13337.1|13340.6|13339.1|13337.2|13335.7|526
1646361000000|2022-03-04 02:30:00|13338.6|13337.1|13340.5|13339|13341.8|13340.4|13337.4|13335.9|788
1646361300000|2022-03-04 02:35:00|13340.7|13339.2|13345.2|13343.7|13345.9|13344.4|13339.1|13337.6|970
1646361600000|2022-03-04 02:40:00|13345.3|13343.8|13347.4|13345.9|13347.5|13346|13344.6|13343.1|531
1646361900000|2022-03-04 02:45:00|13347.6|13346.1|13344.3|13342.8|13347.8|13346.3|13342.6|13341.1|501
1646362200000|2022-03-04 02:50:00|13344.1|13342.6|13338.8|13337.3|13344.5|13343.1|13337.2|13335.5|967
1646362500000|2022-03-04 02:55:00|13338.9|13337.4|13338.5|13337|13340.2|13338.7|13337.8|13336.3|885
1646362800000|2022-03-04 03:00:00|13338.4|13336.9|13338.5|13337|13340.3|13339|13337.4|13335.9|499
1646363100000|2022-03-04 03:05:00|13338.4|13336.9|13340.7|13339.2|13340.8|13339.4|13335.3|13333.8|386
1646363400000|2022-03-04 03:10:00|13340.6|13339.1|13341.7|13340.2|13342.7|13341.2|13340.1|13338.7|448
1646363700000|2022-03-04 03:15:00|13342|13340.5|13338|13336.5|13343.4|13341.9|13338|13336.5|889
1646364000000|2022-03-04 03:20:00|13338.1|13336.6|13338.4|13336.9|13341.1|13339.6|13337|13335.4|528
1646364300000|2022-03-04 03:25:00|13338.3|13336.8|13338.9|13337.4|13340.7|13339.2|13338|13336.5|407
1646364600000|2022-03-04 03:30:00|13338.7|13337.2|13340.5|13339|13341.4|13339.9|13338.7|13337.2|702
1646364900000|2022-03-04 03:35:00|13340.6|13339.1|13343.4|13341.9|13344.6|13343.1|13339.3|13337.8|512
1646365200000|2022-03-04 03:40:00|13343.3|13341.8|13341.1|13339.6|13343.4|13341.9|13341|13339.5|310
1646365500000|2022-03-04 03:45:00|13341|13339.5|13340.2|13338.7|13342.4|13340.9|13340|13338.5|495
1646365800000|2022-03-04 03:50:00|13340.3|13338.8|13336.8|13335.3|13340.4|13338.9|13334.9|13333.4|717
1646366100000|2022-03-04 03:55:00|13336.6|13335.1|13336.8|13335.3|13338.6|13337.1|13336.3|13334.8|557
1646366400000|2022-03-04 04:00:00|13336.6|13335.1|13335.3|13333.8|13337|13335.5|13334.3|13332.8|400
1646366700000|2022-03-04 04:05:00|13335.4|13333.9|13338.5|13337|13340.3|13338.8|13335.3|13333.8|630
1646367000000|2022-03-04 04:10:00|13338.4|13336.9|13340.5|13339|13340.6|13339.1|13337.9|13336.4|627
1646367300000|2022-03-04 04:15:00|13340.3|13338.8|13341.4|13339.9|13341.5|13340|13339.1|13337.6|380
1646367600000|2022-03-04 04:20:00|13341.6|13340.1|13342.4|13340.9|13342.5|13341|13340.3|13338.8|332
1646367900000|2022-03-04 04:25:00|13342.5|13341|13344.3|13342.8|13344.5|13343|13342.3|13340.8|672
1646368200000|2022-03-04 04:30:00|13344.4|13342.9|13341.9|13340.4|13345.4|13343.9|13341.5|13340|836
1646368500000|2022-03-04 04:35:00|13341.8|13340.3|13345.1|13343.6|13345.2|13343.7|13341|13339.5|474
1646368800000|2022-03-04 04:40:00|13345|13343.5|13345.1|13343.6|13346.5|13345|13344.2|13342.7|513
1646369100000|2022-03-04 04:45:00|13345.2|13343.7|13344|13342.5|13345.5|13344|13341.3|13339.8|787
1646369400000|2022-03-04 04:50:00|13343.9|13342.4|13341.8|13340.3|13344.4|13342.9|13341.6|13340.1|620
1646369700000|2022-03-04 04:55:00|13341.9|13340.4|13344|13342.5|13345.1|13343.6|13341.8|13340.3|323
1646370000000|2022-03-04 05:00:00|13344.1|13342.6|13346.4|13344.9|13347.3|13345.8|13343.9|13342.4|672
1646370300000|2022-03-04 05:05:00|13346.3|13344.8|13345.4|13343.9|13347.7|13346.2|13344.7|13343.2|726
1646370600000|2022-03-04 05:10:00|13345.3|13343.8|13348.4|13346.9|13348.4|13346.9|13344.1|13342.6|543
1646370900000|2022-03-04 05:15:00|13348.3|13346.8|13347.8|13346.3|13349.4|13347.9|13347.5|13346|481
1646371200000|2022-03-04 05:20:00|13347.7|13346.2|13346.2|13344.7|13348.4|13346.9|13346|13344.5|563
1646371500000|2022-03-04 05:25:00|13346.3|13344.8|13344.4|13342.9|13346.7|13345.2|13343.9|13342.4|700
1646371800000|2022-03-04 05:30:00|13344.2|13342.7|13341.3|13339.8|13344.7|13343.2|13341|13339.5|571
1646372100000|2022-03-04 05:35:00|13341.2|13339.7|13342.1|13340.6|13342.2|13340.9|13339.9|13338.4|492
1646372400000|2022-03-04 05:40:00|13342|13340.5|13339.9|13338.4|13342.2|13340.7|13339.6|13338.1|585
1646372700000|2022-03-04 05:45:00|13339.8|13338.3|13337.2|13335.7|13340.3|13338.8|13335.5|13334|801
1646373000000|2022-03-04 05:50:00|13337.3|13335.8|13336.3|13334.8|13337.3|13335.8|13335.1|13333.6|430
1646373300000|2022-03-04 05:55:00|13336.4|13334.9|13339|13337.5|13339.3|13337.8|13335.3|13333.8|560
1646373600000|2022-03-04 06:00:00|13338.9|13337.4|13343.6|13342.1|13343.6|13342.1|13338.5|13337|733
1646373900000|2022-03-04 06:05:00|13343.7|13342.2|13341.8|13340.3|13345.4|13343.9|13341|13339.5|713
1646374200000|2022-03-04 06:10:00|13341.7|13340.2|13343.1|13341.6|13343.2|13341.7|13340.2|13338.7|300
1646374500000|2022-03-04 06:15:00|13343|13341.5|13344.1|13342.6|13344.4|13342.9|13342.2|13340.7|299
1646374800000|2022-03-04 06:20:00|13344.2|13342.7|13346.1|13344.6|13346.1|13344.6|13343.4|13341.9|435
1646375100000|2022-03-04 06:25:00|13346.2|13344.7|13344.1|13342.6|13346.2|13344.7|13342.9|13341.4|516
1646375400000|2022-03-04 06:30:00|13343.7|13342.2|13341.5|13340|13343.7|13342.2|13338.2|13336.7|457
1646375700000|2022-03-04 06:35:00|13341.6|13340.1|13339.4|13337.9|13341.7|13340.2|13338.9|13337.4|414
1646376000000|2022-03-04 06:40:00|13339.6|13338.1|13341.5|13340|13341.5|13340|13338.8|13336.8|562
1646376300000|2022-03-04 06:45:00|13341.4|13339.9|13338.9|13337.4|13341.6|13340.1|13334.1|13332.6|682
1646376600000|2022-03-04 06:50:00|13339.1|13337.6|13335.9|13334.4|13339.4|13337.9|13335.1|13333.6|522
1646376900000|2022-03-04 06:55:00|13335.8|13334.3|13334.6|13333.1|13337.3|13335.8|13333|13331.5|763
1646377200000|2022-03-04 07:00:00|13334.7|13333.2|13337.2|13335.7|13343.4|13341.9|13332.1|13330.6|1017
1646377500000|2022-03-04 07:05:00|13337.5|13336|13332.5|13331|13339.1|13337.6|13332.4|13330.9|756
1646377800000|2022-03-04 07:10:00|13332.4|13330.9|13329.7|13328.2|13335|13333.5|13327.3|13325.8|857
1646378100000|2022-03-04 07:15:00|13329.6|13328.1|13329.2|13327.7|13335.1|13333.6|13327|13325.5|889
1646378400000|2022-03-04 07:20:00|13329.1|13327.6|13327.5|13326|13331.7|13330.2|13325.9|13324.4|856
1646378700000|2022-03-04 07:25:00|13327.9|13325.7|13331.4|13329.9|13333.3|13331.8|13326.6|13325.1|837
1646379000000|2022-03-04 07:30:00|13331.1|13329.6|13325|13323.5|13332.2|13330.7|13324.8|13323.3|724
1646379300000|2022-03-04 07:35:00|13325.2|13323.7|13323.7|13322.2|13326.5|13325|13322.7|13321.2|717
1646379600000|2022-03-04 07:40:00|13324.2|13322.7|13327.5|13326|13327.5|13326|13321.7|13320.2|838
1646379900000|2022-03-04 07:45:00|13327.2|13325.7|13326.3|13324.8|13329.7|13328.2|13325.1|13323.6|680
1646380200000|2022-03-04 07:50:00|13326.1|13324.6|13323.6|13322.1|13326.2|13324.7|13320.3|13318.8|899
1646380500000|2022-03-04 07:55:00|13323.7|13322.2|13324.2|13322.7|13325.3|13323.8|13319.9|13318.4|841
1646380800000|2022-03-04 08:00:00|13324.3|13322.8|13320.3|13318.8|13328.2|13326.7|13318.9|13317.4|1116
1646381100000|2022-03-04 08:05:00|13320.4|13318.9|13321.3|13319.8|13323.2|13321.5|13317.5|13316|751
1646381400000|2022-03-04 08:10:00|13321.4|13319.9|13317.8|13316.3|13323.4|13321.9|13317.4|13315.9|937
1646381700000|2022-03-04 08:15:00|13317.9|13316.4|13313|13311.5|13318.7|13317.2|13310.6|13309.3|827
1646382000000|2022-03-04 08:20:00|13312.9|13311.4|13317.3|13315.8|13323|13321.4|13312.9|13311.4|973
1646382300000|2022-03-04 08:25:00|13317.1|13315.6|13320.5|13319|13321.4|13319.9|13314|13312.5|932
1646382600000|2022-03-04 08:30:00|13320.4|13318.9|13316.2|13314.7|13320.5|13319|13314.4|13312.9|1019
1646382900000|2022-03-04 08:35:00|13316.3|13314.8|13307|13305.5|13316.3|13314.8|13307|13305.3|1011
1646383200000|2022-03-04 08:40:00|13306.9|13305.4|13312.5|13311|13313.3|13311.8|13303.4|13302|705
1646383500000|2022-03-04 08:45:00|13312.4|13310.9|13310.1|13308.6|13313.7|13312.2|13307.9|13306.4|735
1646383800000|2022-03-04 08:50:00|13309.8|13308.3|13310.3|13308.8|13313.3|13311.8|13307.1|13305.6|848
1646384100000|2022-03-04 08:55:00|13310.2|13308.7|13311.2|13309.7|13312.1|13310.8|13308.6|13307.1|930
1646384400000|2022-03-04 09:00:00|13310.7|13309.2|13309.1|13307.6|13312.6|13311.1|13308.4|13306.9|651
1646384700000|2022-03-04 09:05:00|13309.2|13307.7|13308.3|13306.8|13313.7|13312.2|13308.2|13306.7|783
1646385000000|2022-03-04 09:10:00|13308.1|13306.6|13311.4|13309.9|13311.5|13310|13307|13305.5|622
1646385300000|2022-03-04 09:15:00|13311.5|13310|13313.6|13312.1|13313.9|13312.4|13310.2|13308.9|694
1646385600000|2022-03-04 09:20:00|13313.5|13312|13315.2|13313.7|13315.6|13314.1|13309.5|13308|709
1646385900000|2022-03-04 09:25:00|13315.1|13313.6|13317.2|13315.7|13319.1|13317.6|13312.1|13310.6|771
1646386200000|2022-03-04 09:30:00|13317.3|13315.8|13316.1|13314.6|13320|13318.5|13315.9|13314.4|696
1646386500000|2022-03-04 09:35:00|13316|13314.5|13313.5|13312|13316.7|13315.2|13312.4|13310.9|606
1646386800000|2022-03-04 09:40:00|13313.6|13312.1|13315.1|13313.6|13317.7|13316.2|13313.3|13311.8|702
1646387100000|2022-03-04 09:45:00|13315.2|13313.7|13310.9|13309.4|13319.9|13318.4|13309|13307.5|804
1646387400000|2022-03-04 09:50:00|13311.4|13309.9|13307.9|13306.4|13312.1|13310.6|13307.4|13305.9|1058
1646387700000|2022-03-04 09:55:00|13307.8|13306.3|13305.3|13303.8|13310.6|13309.1|13304.3|13302.6|700
1646388000000|2022-03-04 10:00:00|13305.4|13303.9|13305|13303.5|13306.2|13304.7|13300.3|13298.5|740
1646388300000|2022-03-04 10:05:00|13304.8|13303.3|13295.6|13294.1|13305.3|13303.8|13295.6|13294.1|919
1646388600000|2022-03-04 10:10:00|13295.8|13294.3|13301.3|13299.8|13305.1|13303.6|13295.4|13293.9|926
1646388900000|2022-03-04 10:15:00|13301.4|13299.9|13307.3|13305.8|13308.5|13307|13300.9|13299.4|704
1646389200000|2022-03-04 10:20:00|13307.2|13305.7|13315.1|13313.6|13315.1|13313.6|13306.1|13304.6|806
1646389500000|2022-03-04 10:25:00|13315.2|13313.7|13314.1|13312.6|13317.4|13315.9|13311.6|13310.1|920
1646389800000|2022-03-04 10:30:00|13314.2|13312.7|13311|13309.5|13314.4|13312.9|13310.3|13308.8|806
1646390100000|2022-03-04 10:35:00|13311.1|13309.6|13311.3|13309.8|13312|13310.5|13308.9|13307.4|603
1646390400000|2022-03-04 10:40:00|13310.9|13309.4|13315.5|13314|13315.7|13314.2|13310.1|13308.6|641
1646390700000|2022-03-04 10:45:00|13315.6|13314.1|13311.3|13309.8|13317.7|13316.4|13311|13309.5|681
1646391000000|2022-03-04 10:50:00|13311.2|13309.7|13312.3|13310.8|13313.5|13312|13310.2|13308.3|742
1646391300000|2022-03-04 10:55:00|13311.8|13310.3|13313|13311.5|13315.4|13313.9|13311.3|13309.4|680
1646391600000|2022-03-04 11:00:00|13313.2|13311.7|13313.4|13311.9|13315.7|13314.2|13310.6|13309.1|700
1646391900000|2022-03-04 11:05:00|13313.5|13312|13315.2|13313.7|13317.7|13316.3|13311.1|13309.6|1035
1646392200000|2022-03-04 11:10:00|13315.1|13313.6|13303.2|13301.7|13315.2|13313.7|13302.4|13300.9|902
1646392500000|2022-03-04 11:15:00|13303.1|13301.6|13297.5|13296|13303.1|13301.6|13292.6|13291.1|938
1646392800000|2022-03-04 11:20:00|13298.3|13296.8|13296.5|13295|13299.7|13298.2|13293.4|13291.9|1031
1646393100000|2022-03-04 11:25:00|13296.4|13294.9|13295.4|13293.9|13298.9|13297.4|13294.9|13293.4|745
1646393400000|2022-03-04 11:30:00|13295.2|13293.7|13292.9|13291.4|13296.9|13295.4|13292.1|13290.6|777
1646393700000|2022-03-04 11:35:00|13292.8|13291.3|13288.2|13286.7|13295.7|13294.2|13288.2|13286.7|611
1646394000000|2022-03-04 11:40:00|13288.1|13286.6|13288.2|13286.7|13290.6|13289.3|13285.1|13283.7|804
1646394300000|2022-03-04 11:45:00|13287.9|13286.4|13287.1|13286.2|13289.6|13288.3|13283.1|13281.6|544
1646394600000|2022-03-04 11:50:00|13287.2|13286.3|13291.8|13290.3|13293.3|13291.8|13286|13284.7|492
1646394900000|2022-03-04 11:55:00|13292.4|13290.9|13288|13286.5|13293.1|13291.9|13285.2|13284.1|674
1646395200000|2022-03-04 12:00:00|13288|13286.5|13290.1|13288.6|13290.9|13289.4|13285.8|13284.3|900
1646395500000|2022-03-04 12:05:00|13290.2|13288.7|13283.3|13281.8|13292.2|13290.7|13282.7|13281.2|874
1646395800000|2022-03-04 12:10:00|13283.8|13282.3|13282.8|13281.3|13286|13284.5|13281.4|13279.9|728
1646396100000|2022-03-04 12:15:00|13282.7|13281.2|13286.1|13284.6|13291.5|13290|13282.4|13280.9|852
1646396400000|2022-03-04 12:20:00|13286|13284.5|13284.6|13283.1|13286.6|13285.1|13280.8|13279.3|753
1646396700000|2022-03-04 12:25:00|13284.5|13283|13282.2|13280.7|13284.6|13283.1|13281.5|13280|579
1646397000000|2022-03-04 12:30:00|13282.1|13280.6|13277|13275.5|13282.5|13281|13274.1|13272.6|531
1646397300000|2022-03-04 12:35:00|13277.1|13275.6|13274.1|13272.6|13278.8|13277.5|13273.3|13271.8|878
1646397600000|2022-03-04 12:40:00|13274.2|13272.7|13270.7|13269.2|13274.8|13273.3|13268.9|13267.4|769
1646397900000|2022-03-04 12:45:00|13270.6|13269.1|13268.4|13266.9|13272.7|13271.2|13268.4|13266.9|621
1646398200000|2022-03-04 12:50:00|13268.3|13266.8|13265.6|13264.1|13268.3|13266.8|13260|13258.5|798
1646398500000|2022-03-04 12:55:00|13265.3|13263.8|13267.4|13265.9|13270.8|13269.3|13262.2|13260.7|1144
1646398800000|2022-03-04 13:00:00|13267.6|13266.1|13277.7|13276.2|13280.6|13279.1|13267.6|13266.1|1023
1646399100000|2022-03-04 13:05:00|13277.8|13276.3|13271.3|13269.8|13278.7|13277.2|13269.7|13268.2|707
1646399400000|2022-03-04 13:10:00|13271.2|13269.7|13265.1|13263.6|13273.3|13271.8|13263.8|13262.3|954
1646399700000|2022-03-04 13:15:00|13265.3|13263.8|13256.6|13255.1|13267.6|13266.1|13256.2|13254.5|1046
1646400000000|2022-03-04 13:20:00|13256.7|13255.2|13264.3|13262.8|13267.9|13265.9|13255.3|13253.4|963
1646400300000|2022-03-04 13:25:00|13264.2|13262.7|13267.5|13260.5|13267.9|13266.2|13262.3|13259.4|1224
1646400600000|2022-03-04 13:30:00|13268.2|13260.7|13269.5|13268|13276.7|13274.1|13263.2|13254.8|1368
1646400900000|2022-03-04 13:35:00|13269.6|13268.1|13257.5|13256|13270.4|13268.9|13254.4|13253.4|1384
1646401200000|2022-03-04 13:40:00|13257.8|13256.3|13241.2|13239.7|13259.3|13257.8|13236.5|13235.4|1454
1646401500000|2022-03-04 13:45:00|13241.1|13239.6|13230.6|13229.7|13242.7|13241.3|13230.3|13229.3|1233
1646401800000|2022-03-04 13:50:00|13230.5|13229|13223.5|13222.6|13231|13229.5|13220.7|13219.3|1418
1646402100000|2022-03-04 13:55:00|13223.8|13222.3|13231.7|13230.2|13238.7|13237.2|13223.2|13222|1427
1646402400000|2022-03-04 14:00:00|13231.8|13230.3|13241.6|13240.1|13241.9|13240.5|13230.1|13228.6|1168
1646402700000|2022-03-04 14:05:00|13241|13239.5|13243.5|13242|13244|13242.5|13235.7|13234.2|1008
1646403000000|2022-03-04 14:10:00|13243.6|13242.1|13243.8|13242.3|13249.6|13248.1|13242.8|13241.3|988
1646403300000|2022-03-04 14:15:00|13243.7|13242.2|13241.3|13239.8|13246.5|13245|13239.3|13237.8|983
1646403600000|2022-03-04 14:20:00|13240.5|13239|13238.7|13237.2|13243.4|13241.9|13236|13234.5|911
1646403900000|2022-03-04 14:25:00|13238.6|13237.1|13222.1|13220.6|13238.6|13237.1|13221.1|13219.8|804
1646404200000|2022-03-04 14:30:00|13222.2|13220.7|13228|13226.5|13229.5|13228|13219.3|13217.8|1456
1646404500000|2022-03-04 14:35:00|13228.2|13226.7|13230.3|13228.8|13232.9|13231.4|13223.5|13222|1290
1646404800000|2022-03-04 14:40:00|13230.5|13229|13228.1|13226.6|13231.4|13229.9|13224|13222.5|1078
1646405100000|2022-03-04 14:45:00|13228.4|13226.9|13214.3|13212.8|13229.3|13227.8|13211.2|13209.7|1238
1646405400000|2022-03-04 14:50:00|13214.1|13212.6|13213.8|13212.3|13222.8|13220.7|13213.3|13211.8|1159
1646405700000|2022-03-04 14:55:00|13213.9|13212.4|13221.4|13219.9|13221.8|13220.3|13213.8|13212.3|1020
1646406000000|2022-03-04 15:00:00|13221.3|13219.8|13216.2|13215.3|13228.1|13226.6|13215.5|13214|1236
1646406300000|2022-03-04 15:05:00|13216.5|13215|13219.9|13218.4|13220.6|13219.1|13211.4|13209.9|1142
1646406600000|2022-03-04 15:10:00|13219.8|13218.3|13215|13213.5|13223.5|13222|13214.8|13213.3|996
1646406900000|2022-03-04 15:15:00|13215.1|13213.6|13219.2|13217.7|13219.8|13218.3|13211.2|13209.7|1190
1646407200000|2022-03-04 15:20:00|13219.1|13217.6|13218.3|13216.8|13221.9|13220.4|13211.8|13210.3|1021
1646407500000|2022-03-04 15:25:00|13218.2|13216.7|13227.6|13226.1|13228.7|13227.2|13218.2|13216.7|1143
1646407800000|2022-03-04 15:30:00|13227.8|13226.3|13223.4|13221.9|13228.6|13227.1|13221|13219.5|1287
1646408100000|2022-03-04 15:35:00|13223.3|13221.8|13217.3|13215.8|13225.7|13224.2|13216.2|13214.7|887
1646408400000|2022-03-04 15:40:00|13217.4|13215.9|13208.3|13206.8|13217.4|13215.9|13208|13206.5|935
1646408700000|2022-03-04 15:45:00|13208.4|13206.9|13206.4|13204.9|13210.6|13209.1|13203.3|13201.8|1074
1646409000000|2022-03-04 15:50:00|13206.2|13204.7|13218.5|13217|13220.6|13219.1|13206.1|13204.6|1080
1646409300000|2022-03-04 15:55:00|13218.3|13216.8|13219.5|13218|13221.3|13219.8|13210|13208.5|1149
1646409600000|2022-03-04 16:00:00|13220|13218.5|13218.1|13216.6|13221.5|13220|13213|13211.3|956
1646409900000|2022-03-04 16:05:00|13217.8|13216.3|13219|13217.5|13222.5|13221|13216.1|13214.6|988
1646410200000|2022-03-04 16:10:00|13218.9|13217.4|13224.7|13223.2|13227.2|13225.7|13218.6|13216.8|865
1646410500000|2022-03-04 16:15:00|13224.8|13223.3|13224.6|13223.1|13228.2|13226.7|13221.5|13219.8|719
1646410800000|2022-03-04 16:20:00|13224.5|13223|13221.5|13220|13225.1|13223.6|13220.9|13219.5|797
1646411100000|2022-03-04 16:25:00|13221.2|13219.7|13216.3|13214.8|13221.4|13219.9|13213.6|13212.1|1174
1646411400000|2022-03-04 16:30:00|13216.2|13214.7|13211.3|13209.8|13217.1|13215.6|13206.1|13204.6|1101
1646411700000|2022-03-04 16:35:00|13211.2|13209.7|13219.5|13218|13219.6|13218.1|13208.1|13206.6|1011
1646412000000|2022-03-04 16:40:00|13219.6|13218.1|13217.7|13216.2|13225.1|13223.3|13216.5|13215|1066
1646412300000|2022-03-04 16:45:00|13217.6|13216.1|13214.2|13212.7|13219.7|13218.2|13208.8|13207.3|1317
1646412600000|2022-03-04 16:50:00|13214.1|13212.6|13212.9|13211.4|13218.6|13217.1|13210.9|13209.4|1037
1646412900000|2022-03-04 16:55:00|13213|13211.5|13212.6|13211.1|13217.4|13215.9|13209.8|13208.3|883
1646413200000|2022-03-04 17:00:00|13212.8|13211.3|13219.1|13217.6|13219.9|13218.1|13211.3|13209.8|858
1646413500000|2022-03-04 17:05:00|13219.2|13217.7|13213.4|13211.9|13219.2|13217.7|13212.4|13210.9|807
1646413800000|2022-03-04 17:10:00|13213.3|13211.8|13216|13214.5|13216.8|13215.3|13213.2|13211.7|642
1646414100000|2022-03-04 17:15:00|13215.9|13214.4|13219.5|13218|13224.9|13223.7|13215.9|13214.4|803
1646414400000|2022-03-04 17:20:00|13219.4|13217.9|13214.8|13213.3|13220.3|13218.8|13210.5|13209|1124
1646414700000|2022-03-04 17:25:00|13214.9|13213.4|13223.3|13221.8|13224.2|13222.7|13213.1|13211.6|994
1646415000000|2022-03-04 17:30:00|13223.8|13221.7|13225.8|13224.3|13229.9|13228.4|13222.8|13221.3|844
1646415300000|2022-03-04 17:35:00|13226.2|13224.7|13235|13233.5|13235.2|13233.7|13226.2|13224.7|656
1646415600000|2022-03-04 17:40:00|13235.3|13233.8|13228.1|13226.6|13236.3|13234.8|13228|13226.3|829
1646415900000|2022-03-04 17:45:00|13227.8|13226.3|13227.1|13225.6|13230.3|13228.8|13225.8|13224.3|561
1646416200000|2022-03-04 17:50:00|13227.2|13225.7|13229.3|13227.8|13230.6|13229.1|13224.1|13222.6|527
1646416500000|2022-03-04 17:55:00|13229.2|13227.7|13228.6|13227.7|13230.9|13229.4|13225.7|13224.2|500
1646416800000|2022-03-04 18:00:00|13228.9|13227.4|13231.5|13230|13234.3|13232.8|13227.3|13225.8|1109
1646417100000|2022-03-04 18:05:00|13231.4|13229.9|13240.7|13239.2|13240.8|13239.3|13227.5|13226|873
1646417400000|2022-03-04 18:10:00|13240.6|13239.1|13238|13236.5|13241.7|13240.2|13237.4|13235.9|600
1646417700000|2022-03-04 18:15:00|13237.8|13236.3|13233.7|13232.2|13239.2|13237.7|13233.6|13232.1|418
1646418000000|2022-03-04 18:20:00|13233.9|13232.4|13238.4|13236.9|13239.5|13238|13233.8|13232.3|393
1646418300000|2022-03-04 18:25:00|13238.5|13237|13238.4|13236.9|13238.8|13237.4|13236.7|13235.4|377
1646418600000|2022-03-04 18:30:00|13238.5|13237|13240.7|13239.2|13242.3|13240.8|13238.5|13237|378
1646418900000|2022-03-04 18:35:00|13240.8|13239.3|13238.7|13237.2|13241.2|13239.7|13236.9|13235.4|416
1646419200000|2022-03-04 18:40:00|13238.6|13237.1|13234.2|13232.7|13238.6|13237.1|13231|13229.7|483
1646419500000|2022-03-04 18:45:00|13234.1|13232.6|13235.3|13233.8|13235.5|13234|13231.5|13230.4|409
1646419800000|2022-03-04 18:50:00|13235.4|13233.9|13239.4|13237.9|13240.1|13238.8|13234.5|13233|393
1646420100000|2022-03-04 18:55:00|13239.6|13238.1|13239.2|13237.7|13241.1|13239.6|13237.7|13236.6|445
1646420400000|2022-03-04 19:00:00|13238.9|13238|13234.5|13233|13239.7|13238.2|13232.8|13231.5|573
1646420700000|2022-03-04 19:05:00|13234.7|13233.2|13236.4|13234.9|13237.4|13235.9|13234.5|13233|419
1646421000000|2022-03-04 19:10:00|13236.3|13234.8|13236.6|13235.1|13236.8|13235.4|13233.3|13232.3|378
1646421300000|2022-03-04 19:15:00|13236.7|13235.2|13236.7|13235.2|13237.9|13236.9|13234.9|13233.5|408
1646421600000|2022-03-04 19:20:00|13237|13235.5|13239.4|13237.9|13240.4|13239|13236.7|13235.4|412
1646421900000|2022-03-04 19:25:00|13239.3|13237.8|13240.4|13238.9|13242.7|13241.2|13238.9|13237.6|450
1646422200000|2022-03-04 19:30:00|13240.5|13239|13245.5|13244.6|13246.6|13245.1|13239.4|13238.2|424
1646422500000|2022-03-04 19:35:00|13245.4|13244.5|13241|13239.5|13245.7|13244.5|13240.2|13238.7|403
1646422800000|2022-03-04 19:40:00|13240.8|13239.3|13237.4|13235.9|13243.2|13241.7|13236.5|13235|444
1646423100000|2022-03-04 19:45:00|13237.4|13235.9|13233.3|13231.8|13237.4|13235.9|13231.3|13229.8|637
1646423400000|2022-03-04 19:50:00|13233.4|13231.9|13230|13228.5|13238.2|13236.4|13229.7|13228.2|812
1646423700000|2022-03-04 19:55:00|13230.1|13228.6|13220.2|13218.7|13231.1|13229.6|13217.7|13216.2|1033
1646424000000|2022-03-04 20:00:00|13220.3|13218.8|13225.6|13224.1|13229.4|13227.9|13218|13216.1|874
1646424300000|2022-03-04 20:05:00|13226|13223.5|13226.5|13225|13230.5|13228.6|13225.3|13223.4|826
1646424600000|2022-03-04 20:10:00|13226.4|13224.9|13227.4|13225.9|13229.5|13228|13225.1|13223.4|850
1646424900000|2022-03-04 20:15:00|13227.5|13226|13227.9|13226.4|13232.1|13230.5|13226.5|13224.4|962
1646425200000|2022-03-04 20:20:00|13228|13226.5|13233.4|13231.9|13234.3|13232.5|13226.9|13225.4|669
1646425500000|2022-03-04 20:25:00|13233.5|13232|13234.1|13232.6|13237.7|13236.2|13231.4|13229.9|667
1646425800000|2022-03-04 20:30:00|13233.7|13232.2|13232.6|13231.1|13235.6|13234.1|13232.3|13231|460
1646426100000|2022-03-04 20:35:00|13232.2|13230.7|13233.1|13232.2|13234.9|13233.4|13231.6|13230.1|379
1646426400000|2022-03-04 20:40:00|13233.2|13232.3|13238|13236.5|13238.3|13236.8|13232.2|13230.7|490
1646426700000|2022-03-04 20:45:00|13238|13236.5|13235|13233.5|13239.4|13237.9|13234.3|13232.4|766
1646427000000|2022-03-04 20:50:00|13235.1|13233.6|13238.7|13237.2|13240.8|13239.3|13233.1|13231.6|965
1646427300000|2022-03-04 20:55:00|13238.6|13237.1|13249.6|13248.1|13250.9|13249.1|13238.4|13236.9|1065
1646427600000|2022-03-04 21:00:00|13249.4|13247.9|13249.7|13248.2|13249.9|13248.4|13246|13244.4|615
1646427900000|2022-03-04 21:05:00|13249.6|13248.1|13244.1|13241.8|13250.3|13248.6|13243.1|13240.6|706
1646428200000|2022-03-04 21:10:00|13244.4|13241.7|13243.6|13241.3|13244.6|13242.4|13242|13240.1|605
1646428500000|2022-03-04 21:15:00|13242.5|13241|13242.3|13240.8|13244|13242.2|13241|13238.9|508
1646428800000|2022-03-04 21:20:00|13242.4|13240.9|13240.4|13238.9|13244.5|13242.5|13240.3|13238.4|470
1646429100000|2022-03-04 21:25:00|13240.7|13238.6|13242.2|13240.7|13243|13241.4|13239.8|13237.8|748
1646429400000|2022-03-04 21:30:00|13242.1|13240.6|13242.7|13241.2|13244.5|13242.7|13240|13237.9|481
1646429700000|2022-03-04 21:35:00|13243|13240.8|13243.1|13240.3|13243.7|13241.8|13241.5|13239|334
1646430000000|2022-03-04 21:40:00|13242.7|13240.5|13241.2|13239|13244.1|13241.4|13239.2|13237.2|469
1646430300000|2022-03-04 21:45:00|13241.3|13239.1|13242.1|13239|13243.8|13240.8|13240.3|13237.8|587
1646430600000|2022-03-04 21:50:00|13241.8|13238.8|13237.1|13231.9|13243.1|13239.9|13236.7|13231|707
1646430900000|2022-03-04 21:55:00|13236.9|13231.2|13241.6|13230.6|13245.7|13236.2|13232.9|13221.9|917
1646600400000|2022-03-06 21:00:00|13223.2|13204.3|13222.5|13201.5|13223.9|13208.6|13220.1|13201.5|59
1646600700000|2022-03-06 21:05:00|13222.8|13201.8|13221.1|13200.1|13230|13210.3|13220.7|13199.7|73
1646601000000|2022-03-06 21:10:00|13224.9|13203.9|13223.8|13212.1|13230.4|13213.7|13219.3|13202.8|110
1646601300000|2022-03-06 21:15:00|13226.4|13208.4|13216.8|13198.3|13226.4|13208.4|13213.9|13193|94
1646601600000|2022-03-06 21:20:00|13215.8|13199.9|13229.4|13208.4|13231.9|13210.9|13213.6|13196.8|83
1646601900000|2022-03-06 21:25:00|13231.1|13210.1|13230.1|13209.1|13231.1|13210.1|13224.8|13203.8|41
1646602200000|2022-03-06 21:30:00|13225.3|13205.2|13229.3|13208.3|13230|13209.3|13225.3|13204.6|65
1646602500000|2022-03-06 21:35:00|13228.6|13207.6|13229.9|13214.3|13233.8|13217.9|13225.6|13206.1|58
1646602800000|2022-03-06 21:40:00|13229.6|13215.8|13224.5|13203.5|13232.7|13217.9|13217.4|13196.4|71
1646603100000|2022-03-06 21:45:00|13223.9|13202.9|13226.4|13213.9|13233.2|13215.7|13223.9|13202.9|67
1646603400000|2022-03-06 21:50:00|13229.5|13208.5|13255.8|13234.8|13255.8|13234.8|13225.5|13204.5|59
1646603700000|2022-03-06 21:55:00|13254.9|13233.9|13243.1|13222.1|13254.9|13233.9|13229.4|13208.4|113
1646604000000|2022-03-06 22:00:00|13241.8|13220.8|13236.3|13225.3|13245.1|13227.8|13232|13215.6|113
1646604300000|2022-03-06 22:05:00|13237|13226|13234.9|13223.9|13237|13226|13227.8|13216.8|213
1646604600000|2022-03-06 22:10:00|13234.5|13223.5|13235.6|13224.6|13238.5|13227.5|13230.5|13221.7|182
1646604900000|2022-03-06 22:15:00|13235.2|13224.2|13234.6|13225.8|13239|13228|13233.1|13223.9|286
1646605200000|2022-03-06 22:20:00|13234.2|13226.3|13234.6|13226.5|13238.6|13227.7|13232.7|13223.4|213
1646605500000|2022-03-06 22:25:00|13234.8|13226|13235.4|13225.6|13241.1|13231.2|13233.4|13224.7|217
1646605800000|2022-03-06 22:30:00|13234.1|13225.6|13236.7|13225.7|13252.9|13241.9|13233|13222|350
1646606100000|2022-03-06 22:35:00|13237.7|13226.7|13239.8|13228.8|13240.4|13229.4|13235.6|13224.6|194
1646606400000|2022-03-06 22:40:00|13239.9|13228.9|13242.8|13231.8|13244.8|13233.8|13239.3|13228.5|153
1646606700000|2022-03-06 22:45:00|13242.6|13231.6|13239.9|13228.9|13243.4|13232.4|13238.3|13227.3|205
1646607000000|2022-03-06 22:50:00|13241.2|13230.2|13240.1|13229.1|13241.4|13230.4|13237.5|13227.1|190
1646607300000|2022-03-06 22:55:00|13239.9|13228.9|13238.6|13227.6|13241.3|13230.3|13238.3|13227.3|256
1646607600000|2022-03-06 23:00:00|13239.1|13228.1|13230.5|13219.5|13246.9|13235.9|13229.9|13218.9|878
1646607900000|2022-03-06 23:05:00|13229.3|13220|13213.1|13202.1|13233.9|13224.2|13211.3|13201.3|977
1646608200000|2022-03-06 23:10:00|13212.7|13201.7|13216.2|13207.5|13216.2|13207.5|13206.9|13199.6|932
1646608500000|2022-03-06 23:15:00|13215.7|13207.7|13219.3|13214.6|13227.6|13221.4|13215.4|13206.8|859
1646608800000|2022-03-06 23:20:00|13219.1|13214.8|13209.7|13206.3|13219.4|13214.9|13207.4|13203.6|838
1646609100000|2022-03-06 23:25:00|13209.8|13205.9|13221.7|13218.6|13222|13218.9|13209.1|13205.9|782
1646609400000|2022-03-06 23:30:00|13221.8|13218.7|13226.6|13223.2|13230.7|13227.3|13220.5|13217.4|664
1646609700000|2022-03-06 23:35:00|13226.5|13222.1|13224.9|13222.4|13228.8|13226.2|13223.2|13219.8|608
1646610000000|2022-03-06 23:40:00|13225.1|13222.7|13217.7|13215.1|13226|13223.2|13217.3|13214.8|471
1646610300000|2022-03-06 23:45:00|13217.8|13215.3|13213.7|13210.8|13220.3|13217.8|13211.1|13208.4|503
1646610600000|2022-03-06 23:50:00|13213.8|13210.7|13205.5|13204|13214.1|13210.9|13204.7|13201.3|603
1646610900000|2022-03-06 23:55:00|13205.9|13203.8|13212.4|13210.9|13213.2|13211.4|13204.4|13201.9|575
1646611200000|2022-03-07 00:00:00|13213|13210.4|13219.3|13217.8|13220.2|13218.6|13211.9|13210|1066
1646611500000|2022-03-07 00:05:00|13219.2|13217.7|13222.9|13221.4|13223.5|13221.9|13219.2|13217.7|753
1646611800000|2022-03-07 00:10:00|13223|13221.5|13220.1|13218.6|13223.2|13221.7|13218.5|13217|746
1646612100000|2022-03-07 00:15:00|13220|13218.5|13219.9|13218.4|13223.6|13222.1|13218.6|13217|885
1646612400000|2022-03-07 00:20:00|13220|13218.5|13212.3|13210.8|13220.9|13219.2|13209.6|13208|897
1646612700000|2022-03-07 00:25:00|13212.2|13210.7|13207.1|13205.6|13212.2|13210.7|13205.8|13204.2|782
1646613000000|2022-03-07 00:30:00|13207.2|13205.7|13211.9|13210.4|13212.6|13211.1|13206.6|13205.1|515
1646613300000|2022-03-07 00:35:00|13212|13210.5|13216.6|13215.1|13217.5|13216.3|13211.6|13210.1|675
1646613600000|2022-03-07 00:40:00|13216.7|13215.2|13212.5|13211|13217.5|13215.8|13211.9|13210.4|501
1646613900000|2022-03-07 00:45:00|13212.6|13211.1|13215.4|13213.9|13215.5|13214.2|13212|13210.5|482
1646614200000|2022-03-07 00:50:00|13215.3|13213.8|13209.5|13208|13215.4|13213.9|13207.9|13206.4|662
1646614500000|2022-03-07 00:55:00|13209.8|13207.6|13202.1|13200.6|13210.3|13208.8|13201.8|13200.3|831
1646614800000|2022-03-07 01:00:00|13201.8|13200.3|13200.4|13198.9|13206.6|13205.1|13197.5|13196|1056
1646615100000|2022-03-07 01:05:00|13200.5|13199|13203|13201.5|13203|13201.5|13196.8|13195.3|900
1646615400000|2022-03-07 01:10:00|13203.1|13201.6|13205.4|13203.9|13207.6|13205.9|13200.9|13199.4|978
1646615700000|2022-03-07 01:15:00|13205.3|13203.8|13201.4|13199.9|13205.3|13203.8|13194.1|13192.6|1168
1646616000000|2022-03-07 01:20:00|13201.5|13200|13198.7|13197.2|13205.6|13204.1|13193.2|13191.5|1333
1646616300000|2022-03-07 01:25:00|13198.6|13197.1|13196.5|13195|13202.5|13201|13195.1|13193.6|978
1646616600000|2022-03-07 01:30:00|13196.6|13195.1|13199.2|13197.7|13203.9|13202.4|13196|13194.3|1103
1646616900000|2022-03-07 01:35:00|13199.1|13197.6|13199.5|13198|13202.9|13201.4|13194.4|13192.6|1276
1646617200000|2022-03-07 01:40:00|13199.4|13197.9|13197.2|13195.7|13199.6|13198.1|13193.5|13192|835
1646617500000|2022-03-07 01:45:00|13197.3|13195.8|13194.1|13192.6|13199.5|13198|13193.6|13192.1|984
1646617800000|2022-03-07 01:50:00|13194.2|13192.7|13194.4|13192.9|13195.3|13193.6|13185.9|13184.2|1307
1646618100000|2022-03-07 01:55:00|13194.3|13192.8|13202.2|13200.7|13203.1|13201.6|13194.3|13192.8|1038
1646618400000|2022-03-07 02:00:00|13202.1|13200.6|13202.2|13200.7|13202.9|13201.4|13196.4|13194.9|667
1646618700000|2022-03-07 02:05:00|13202.3|13200.8|13202|13200.5|13203.6|13202.1|13200|13198.5|644
1646619000000|2022-03-07 02:10:00|13202.1|13200.6|13206.1|13204.6|13208.1|13206.6|13199.3|13197.8|692
1646619300000|2022-03-07 02:15:00|13206.2|13204.7|13206.3|13204.8|13211|13209.5|13205.8|13204.4|563
1646619600000|2022-03-07 02:20:00|13206.2|13204.7|13198.9|13197.4|13206.9|13205.4|13198.7|13197.2|496
1646619900000|2022-03-07 02:25:00|13199.1|13197.6|13201.1|13199.6|13203.6|13202.1|13199.1|13197.6|499
1646620200000|2022-03-07 02:30:00|13201.2|13199.7|13204.8|13202.5|13206.4|13204.9|13200|13198.5|1183
1646620500000|2022-03-07 02:35:00|13204.7|13203|13200.7|13199.2|13205.4|13203.8|13200.7|13199.2|775
1646620800000|2022-03-07 02:40:00|13200.8|13199.3|13195.7|13194.2|13200.9|13199.4|13193.6|13192.2|815
1646621100000|2022-03-07 02:45:00|13195.6|13194.1|13191.8|13190.3|13197.5|13196|13189.8|13188.3|878
1646621400000|2022-03-07 02:50:00|13192.1|13189.9|13198.1|13196.6|13198.7|13197.2|13191.4|13189.9|927
1646621700000|2022-03-07 02:55:00|13198.2|13196.7|13199.4|13197.9|13201|13199.5|13195.8|13194.3|690
1646622000000|2022-03-07 03:00:00|13199.6|13198.1|13195.1|13193.6|13200.2|13198.7|13194.2|13192.7|671
1646622300000|2022-03-07 03:05:00|13195.7|13194.2|13197.4|13195.9|13199.8|13198.3|13195.6|13194.1|697
1646622600000|2022-03-07 03:10:00|13197.2|13195.7|13198.3|13196.8|13199.5|13198|13196.5|13195|824
1646622900000|2022-03-07 03:15:00|13198.4|13196.9|13200|13198.5|13200.9|13199.4|13196.7|13195.2|548
1646623200000|2022-03-07 03:20:00|13200.1|13198.6|13208.7|13207.2|13209.4|13207.9|13200|13198.5|570
1646623500000|2022-03-07 03:25:00|13208.8|13207.3|13215.1|13213.6|13223|13221|13206.1|13204.6|1357
1646623800000|2022-03-07 03:30:00|13215.3|13213|13209.4|13207.9|13216.3|13214.7|13209.3|13207.8|1261
1646624100000|2022-03-07 03:35:00|13209.3|13207.8|13212.1|13210.6|13212.3|13210.8|13207.9|13206.4|781
1646624400000|2022-03-07 03:40:00|13212.2|13210.7|13209.2|13207.7|13213.9|13212.4|13208.1|13206.6|635
1646624700000|2022-03-07 03:45:00|13209.1|13207.6|13211.9|13210.4|13212.9|13211.4|13208.7|13207.2|817
1646625000000|2022-03-07 03:50:00|13212|13210.5|13211.5|13210|13213.4|13211.9|13210.4|13208.6|563
1646625300000|2022-03-07 03:55:00|13211.4|13209.9|13209.3|13207.8|13211.6|13209.9|13207.9|13206.4|398
1646625600000|2022-03-07 04:00:00|13209.4|13207.9|13207.8|13206.3|13211.8|13210.3|13207.1|13205.6|655
1646625900000|2022-03-07 04:05:00|13207.9|13206.4|13208.3|13206.8|13210.3|13208.8|13207|13205.5|681
1646626200000|2022-03-07 04:10:00|13208.2|13206.7|13207.7|13206.2|13209.2|13207.5|13206.7|13205.2|555
1646626500000|2022-03-07 04:15:00|13207.8|13206.3|13208.2|13206.7|13210.6|13209.1|13207.7|13206.2|307
1646626800000|2022-03-07 04:20:00|13208.3|13206.8|13205.9|13204.4|13209.8|13208.3|13205.9|13204.4|660
1646627100000|2022-03-07 04:25:00|13206|13204.5|13207.3|13205.8|13208.5|13207|13205.6|13204.1|514
1646627400000|2022-03-07 04:30:00|13207.2|13205.7|13209.4|13207.9|13209.8|13208.4|13206.9|13205.6|356
1646627700000|2022-03-07 04:35:00|13209.5|13208|13209.4|13207.9|13211.1|13209.8|13209.2|13207.7|294
1646628000000|2022-03-07 04:40:00|13209.3|13207.8|13209.7|13208.2|13210.4|13208.9|13209|13207.6|224
1646628300000|2022-03-07 04:45:00|13209.9|13208.4|13212.1|13210.6|13212.4|13210.9|13209|13207.5|456
1646628600000|2022-03-07 04:50:00|13212|13210.5|13213|13211.5|13213.4|13211.9|13210.8|13209.3|340
1646628900000|2022-03-07 04:55:00|13213.1|13211.6|13216.8|13215.3|13217.9|13216.4|13213|13211.5|610
1646629200000|2022-03-07 05:00:00|13216.9|13215.4|13215.2|13213.7|13217.3|13215.8|13214.9|13213.4|513
1646629500000|2022-03-07 05:05:00|13215.1|13213.6|13214.5|13213|13215.9|13214|13213.1|13211.6|561
1646629800000|2022-03-07 05:10:00|13214.3|13212.8|13215.2|13213.7|13216.8|13215.3|13212.8|13211.3|439
1646630100000|2022-03-07 05:15:00|13215.5|13214|13221.5|13220|13223.6|13222.1|13215.2|13213.7|756
1646630400000|2022-03-07 05:20:00|13221.7|13220.2|13220.3|13218.8|13224.6|13223.1|13219.7|13218.2|746
1646630700000|2022-03-07 05:25:00|13220.2|13218.7|13215.9|13214.4|13220.7|13219.2|13215.6|13214.1|717
1646631000000|2022-03-07 05:30:00|13216|13214.5|13212.5|13211|13216.1|13214.6|13212.5|13211|516
1646631300000|2022-03-07 05:35:00|13212.3|13210.8|13214|13212.5|13214.2|13212.7|13209.1|13207.6|818
1646631600000|2022-03-07 05:40:00|13213.9|13212.4|13210.8|13209.3|13214.5|13213|13208.2|13206.7|801
1646631900000|2022-03-07 05:45:00|13210.7|13209.2|13212|13210.5|13214|13212.5|13210.5|13209|685
1646632200000|2022-03-07 05:50:00|13211.9|13210.4|13214.6|13213.1|13215.7|13214.2|13211.8|13210.3|463
1646632500000|2022-03-07 05:55:00|13214.4|13212.9|13214.7|13213.2|13218.1|13216.6|13211.7|13210.2|791
1646632800000|2022-03-07 06:00:00|13214.8|13213.3|13215.9|13214.4|13218.7|13217.2|13212.9|13211.4|768
1646633100000|2022-03-07 06:05:00|13216.1|13214.6|13217.6|13216.1|13220.7|13219.2|13215.6|13214.1|702
1646633400000|2022-03-07 06:10:00|13217.5|13216|13213.4|13211.9|13218.4|13216.9|13213.1|13211.6|676
1646633700000|2022-03-07 06:15:00|13213.1|13211.6|13210|13208.5|13213.6|13212.1|13207|13205.5|933
1646634000000|2022-03-07 06:20:00|13210.1|13208.6|13210.1|13208.6|13211|13209.5|13207.7|13206.2|731
1646634300000|2022-03-07 06:25:00|13210.2|13208.7|13219.4|13217.9|13219.9|13218.4|13209.2|13207.7|600
1646634600000|2022-03-07 06:30:00|13219.5|13218|13215.4|13213.9|13219.5|13218|13213|13211.5|741
1646634900000|2022-03-07 06:35:00|13215.3|13213.8|13214.5|13213|13217.6|13216.1|13212|13210.5|826
1646635200000|2022-03-07 06:40:00|13214.4|13212.9|13210.8|13209.3|13218.3|13216.8|13210.5|13209|519
1646635500000|2022-03-07 06:45:00|13210.7|13209.2|13218|13216.5|13218.1|13216.6|13210.4|13208.9|520
1646635800000|2022-03-07 06:50:00|13218.3|13216.8|13216.8|13215.3|13218.8|13217.3|13214.9|13213.4|750
1646636100000|2022-03-07 06:55:00|13216.9|13215.4|13218.6|13216.5|13219.4|13217.9|13216|13214.5|893
1646636400000|2022-03-07 07:00:00|13218.5|13216.3|13213.8|13212.3|13220|13218.5|13212.2|13210.7|919
1646636700000|2022-03-07 07:05:00|13214|13212.5|13216.4|13214.9|13223|13221.5|13212|13210.5|780
1646637000000|2022-03-07 07:10:00|13216.3|13214.8|13218.4|13216.9|13220.2|13218.7|13215.4|13213.9|978
1646637300000|2022-03-07 07:15:00|13218.5|13217|13226.4|13224.9|13229.5|13228|13218.3|13216.8|1193
1646637600000|2022-03-07 07:20:00|13226.2|13224.7|13221.8|13220.3|13227.4|13225.9|13220.3|13218.8|913
1646637900000|2022-03-07 07:25:00|13221.5|13220|13224.1|13222.6|13225.5|13224|13220.3|13218.8|1068
1646638200000|2022-03-07 07:30:00|13224|13222.5|13221.2|13219.7|13224.1|13222.6|13216.6|13215.1|1139
1646638500000|2022-03-07 07:35:00|13221|13219.5|13214.9|13213.4|13221|13219.5|13212.2|13210.7|1179
1646638800000|2022-03-07 07:40:00|13214.8|13213.3|13211.4|13209.9|13215|13213.5|13205|13203.5|997
1646639100000|2022-03-07 07:45:00|13211.2|13209.7|13213|13211.5|13213.2|13212.1|13207.1|13206.2|650
1646639400000|2022-03-07 07:50:00|13213.1|13211.6|13206.8|13205.9|13213.7|13212.6|13206.5|13205|714
1646639700000|2022-03-07 07:55:00|13206.9|13205.4|13202.6|13201.7|13209|13207.8|13201.3|13200.4|744
1646640000000|2022-03-07 08:00:00|13203.1|13201.6|13203.9|13202.4|13209.3|13207.8|13202.5|13201|1194
1646640300000|2022-03-07 08:05:00|13203.8|13202.3|13206.1|13204.6|13211.9|13210|13203.6|13202.1|1173
1646640600000|2022-03-07 08:10:00|13206.5|13205|13188.1|13186.6|13206.7|13205.2|13185.8|13184.3|1489
1646640900000|2022-03-07 08:15:00|13188|13186.5|13184.1|13182.6|13192.4|13190.6|13183.4|13181.9|1188
1646641200000|2022-03-07 08:20:00|13184.2|13182.7|13186|13184.5|13187.5|13186|13181.5|13180|1069
1646641500000|2022-03-07 08:25:00|13185.9|13184.4|13186.7|13185.2|13188.7|13187.2|13182.5|13181|1087
1646641800000|2022-03-07 08:30:00|13186.8|13185.3|13181.4|13179.9|13188.6|13187.1|13179.1|13177.6|1285
1646642100000|2022-03-07 08:35:00|13181.2|13179.7|13185|13183.5|13191.1|13189.6|13179.9|13178.4|1147
1646642400000|2022-03-07 08:40:00|13185.1|13183.6|13172.8|13171.3|13185.2|13183.7|13172.4|13170.9|1073
1646642700000|2022-03-07 08:45:00|13172.6|13171.1|13163.3|13161.8|13174.2|13172.7|13163.1|13161.6|1151
1646643000000|2022-03-07 08:50:00|13163.4|13161.9|13159.3|13157.8|13167|13165.5|13157|13155.2|793
1646643300000|2022-03-07 08:55:00|13159.4|13157.9|13169.2|13167.7|13173.3|13171.7|13159.4|13157.9|1156
1646643600000|2022-03-07 09:00:00|13169.4|13167.9|13161.3|13159.8|13172.6|13171.1|13158|13156.5|1144
1646643900000|2022-03-07 09:05:00|13161.5|13160|13173.6|13172.1|13176.4|13174.9|13161.3|13159.8|1326
1646644200000|2022-03-07 09:10:00|13173.7|13172.2|13173|13171.5|13175.5|13174|13166.4|13164.9|1297
1646644500000|2022-03-07 09:15:00|13173.1|13171.6|13175.1|13173.6|13175.5|13174|13167|13165.5|1053
1646644800000|2022-03-07 09:20:00|13175.2|13173.7|13171.6|13170.1|13179|13177.5|13171.1|13169.6|1117
1646645100000|2022-03-07 09:25:00|13171.7|13170.2|13175.8|13174.3|13179.6|13178.1|13171.2|13169.7|1263
1646645400000|2022-03-07 09:30:00|13176|13174.5|13171.9|13170.4|13178.1|13176.5|13168.8|13167.3|1149
1646645700000|2022-03-07 09:35:00|13172|13170.5|13168.4|13166|13172.3|13170.8|13165.9|13164.4|858
1646646000000|2022-03-07 09:40:00|13167.9|13166.4|13159.8|13158.3|13168.3|13166.8|13158.1|13156.3|964
1646646300000|2022-03-07 09:45:00|13159.9|13158.4|13163.4|13161.9|13163.7|13162.2|13156.9|13155.3|1232
1646646600000|2022-03-07 09:50:00|13163.3|13161.8|13170.1|13168.6|13170.8|13169.3|13159.2|13157.7|1097
1646646900000|2022-03-07 09:55:00|13170|13168.5|13169.4|13167.9|13173|13171.5|13165.8|13164.3|856
1646647200000|2022-03-07 10:00:00|13169.5|13168|13177.3|13175.8|13178|13176.5|13169.1|13167.6|937
1646647500000|2022-03-07 10:05:00|13177.1|13175.6|13166|13164.5|13177.5|13175.9|13163.1|13160.9|1314
1646647800000|2022-03-07 10:10:00|13166.2|13164.7|13166.9|13165.4|13170.9|13169.4|13164.4|13162.9|1122
1646648100000|2022-03-07 10:15:00|13167|13165.5|13164.8|13163.3|13169.1|13167.6|13162.9|13161.4|897
1646648400000|2022-03-07 10:20:00|13164.7|13163.2|13167.2|13165.7|13172.2|13170.7|13164.5|13163|684
1646648700000|2022-03-07 10:25:00|13167.4|13165.9|13157.1|13155.6|13167.7|13166.2|13156.1|13154.6|1016
1646649000000|2022-03-07 10:30:00|13156.9|13155.4|13142.6|13141.1|13157.2|13155.7|13142.2|13140.7|959
1646649300000|2022-03-07 10:35:00|13142.5|13141|13145.6|13144.1|13149.1|13147.6|13142.3|13140.8|848
1646649600000|2022-03-07 10:40:00|13145.4|13143.9|13150.4|13148.9|13155.8|13154.3|13145.3|13143.8|1005
1646649900000|2022-03-07 10:45:00|13150.5|13149|13152.2|13150.7|13156.4|13154.9|13150.5|13149|801
1646650200000|2022-03-07 10:50:00|13152.3|13150.8|13148.2|13146.7|13154.4|13152.9|13148.2|13146.7|739
1646650500000|2022-03-07 10:55:00|13148.3|13146.8|13155.5|13154|13155.5|13154|13143.9|13142.4|933
1646650800000|2022-03-07 11:00:00|13155.4|13153.9|13155.5|13154|13157.4|13155.9|13152|13150.5|1047
1646651100000|2022-03-07 11:05:00|13155.6|13154.1|13156.4|13154.9|13158.9|13157.4|13153.9|13152.3|835
1646651400000|2022-03-07 11:10:00|13156.3|13154.8|13152.2|13150.7|13160.4|13158.9|13151.9|13150.4|812
1646651700000|2022-03-07 11:15:00|13152.1|13150.6|13145.7|13144.2|13153.3|13151.8|13142.8|13141.2|1052
1646652000000|2022-03-07 11:20:00|13145.8|13144.3|13159.2|13157.7|13164.6|13163|13144.9|13143.4|1222
1646652300000|2022-03-07 11:25:00|13159.1|13157.6|13153.2|13151.7|13162.8|13161.3|13152.8|13150.7|949
1646652600000|2022-03-07 11:30:00|13153.1|13151.6|13153.4|13151.9|13156.4|13154.9|13150.1|13148.6|908
1646652900000|2022-03-07 11:35:00|13153.2|13151.7|13151|13149.5|13155.1|13153.6|13148.9|13147.3|858
1646653200000|2022-03-07 11:40:00|13150.9|13149.4|13158|13155.7|13159.3|13157.8|13150.3|13148.7|995
1646653500000|2022-03-07 11:45:00|13157.5|13156|13159.2|13157.7|13159.6|13158.1|13152.6|13151|758
1646653800000|2022-03-07 11:50:00|13159.3|13157.8|13160.3|13158.8|13162.9|13161.1|13157.4|13155.9|849
1646654100000|2022-03-07 11:55:00|13160.5|13159|13170.2|13168.7|13172.8|13171.3|13159.3|13157.5|1435
1646654400000|2022-03-07 12:00:00|13170.1|13168.6|13176.3|13174.8|13179.8|13178.3|13165.8|13164.3|1366
1646654700000|2022-03-07 12:05:00|13176.1|13174.6|13174|13172.5|13177.1|13175.6|13170.1|13168.6|1123
1646655000000|2022-03-07 12:10:00|13173.8|13172.3|13174.1|13172.6|13176.3|13174.8|13170.5|13169|1056
1646655300000|2022-03-07 12:15:00|13174.2|13172.7|13194.1|13192.6|13195.2|13193.7|13173.5|13172.1|971
1646655600000|2022-03-07 12:20:00|13194|13192.5|13193.9|13192.4|13205.2|13203|13190.3|13188.6|1307
1646655900000|2022-03-07 12:25:00|13193.8|13192.3|13197.3|13195.8|13203.8|13201.9|13193.5|13192|1115
1646656200000|2022-03-07 12:30:00|13197.2|13195.7|13202.2|13200.7|13208.4|13205.9|13191.3|13189.8|1494
1646656500000|2022-03-07 12:35:00|13202.3|13200.8|13213|13211.5|13215.5|13213.8|13202.3|13200.8|1671
1646656800000|2022-03-07 12:40:00|13212.9|13211.4|13198.7|13197.2|13214.6|13212.9|13191.8|13189.3|1578
1646657100000|2022-03-07 12:45:00|13198.6|13197.1|13196.4|13194.9|13198.8|13197.3|13188|13186.5|1565
1646657400000|2022-03-07 12:50:00|13196.5|13195|13197.2|13195.7|13202.1|13200.6|13188.7|13187.1|1527
1646657700000|2022-03-07 12:55:00|13197.1|13195.6|13186.2|13184.7|13197.1|13195.6|13183.2|13181.7|1270
1646658000000|2022-03-07 13:00:00|13186.6|13185.1|13183.7|13182.2|13192|13190|13177|13175.5|1339
1646658300000|2022-03-07 13:05:00|13183.8|13182.3|13182.3|13180.8|13186.6|13185.1|13180.1|13178.6|1214
1646658600000|2022-03-07 13:10:00|13182.2|13180.7|13186.6|13185.1|13189.9|13188.4|13180.9|13179.4|1341
1646658900000|2022-03-07 13:15:00|13186.9|13185.4|13179.2|13177.7|13186.9|13185.4|13177.2|13175.7|1336
1646659200000|2022-03-07 13:20:00|13179.1|13177.6|13178.9|13177.4|13191|13189.5|13174.8|13173.1|1417
1646659500000|2022-03-07 13:25:00|13179.2|13177.7|13187.7|13186.2|13191.6|13190.1|13178.4|13176.9|1076
1646659800000|2022-03-07 13:30:00|13187.9|13186.4|13186.5|13185|13190.1|13188.6|13183.2|13181.7|1415
1646660100000|2022-03-07 13:35:00|13186.3|13184.8|13198.5|13197|13200.7|13199.2|13184.7|13183.2|1392
1646660400000|2022-03-07 13:40:00|13198.4|13196.9|13197.4|13195.9|13202.4|13200.9|13194.1|13192.6|1315
1646660700000|2022-03-07 13:45:00|13197.5|13196|13195.5|13194|13199.5|13198|13190.1|13188.6|1379
1646661000000|2022-03-07 13:50:00|13195.6|13194.1|13178.4|13176.9|13195.8|13194.3|13178|13176.5|1456
1646661300000|2022-03-07 13:55:00|13178.5|13177|13174|13172.5|13183.6|13182.1|13171.5|13170|1409
1646661600000|2022-03-07 14:00:00|13173.5|13172|13173|13171.5|13177.6|13176.1|13169.8|13168.3|1232
1646661900000|2022-03-07 14:05:00|13172.3|13170.8|13183|13181.5|13186.7|13185|13170.5|13169|1361
1646662200000|2022-03-07 14:10:00|13182.9|13181.4|13187.4|13185.9|13188.9|13187.4|13179.4|13177.9|1282
1646662500000|2022-03-07 14:15:00|13187.2|13185.7|13183.3|13181.8|13191|13189.5|13182.2|13180.7|1158
1646662800000|2022-03-07 14:20:00|13183.1|13181.6|13196.5|13195|13197.1|13195.6|13180.3|13178.8|1328
1646663100000|2022-03-07 14:25:00|13196.6|13195.1|13194.8|13193.3|13199.2|13197.7|13188.5|13187|1401
1646663400000|2022-03-07 14:30:00|13195|13193.5|13193.3|13191.8|13197.4|13195.9|13188.3|13186.8|1679
1646663700000|2022-03-07 14:35:00|13193.5|13192|13181|13179.5|13193.6|13192.1|13173.4|13171.9|1389
1646664000000|2022-03-07 14:40:00|13180.5|13179|13166.1|13164.6|13180.6|13179.1|13166.1|13164.6|1446
1646664300000|2022-03-07 14:45:00|13165.7|13164.2|13165.4|13163.9|13168.4|13166.9|13157.5|13155.6|1330
1646664600000|2022-03-07 14:50:00|13165.6|13164.1|13164.5|13163|13172.5|13171|13164|13162.5|1419
1646664900000|2022-03-07 14:55:00|13164.6|13163.1|13156.3|13154.1|13165.5|13164|13155.3|13153.1|1171
1646665200000|2022-03-07 15:00:00|13155.9|13154.4|13161.5|13160|13161.8|13160.3|13153.5|13151.6|1358
1646665500000|2022-03-07 15:05:00|13161.4|13159.9|13155.7|13154.2|13161.9|13160.4|13155.7|13154.2|1304
1646665800000|2022-03-07 15:10:00|13155.1|13153.6|13147.8|13146.3|13156.6|13155.1|13147.2|13145.7|1217
1646666100000|2022-03-07 15:15:00|13148.1|13146.6|13143.8|13142.3|13152.7|13151.2|13143.8|13142.3|1205
1646666400000|2022-03-07 15:20:00|13143.7|13142.2|13138.4|13136.9|13146.8|13145.2|13136.3|13134.8|1121
1646666700000|2022-03-07 15:25:00|13138.5|13137|13130.6|13129.1|13138.7|13137.2|13118.6|13116.6|1601
1646667000000|2022-03-07 15:30:00|13130.5|13129|13134.8|13133.3|13138.2|13136.7|13128.2|13126.7|1331
1646667300000|2022-03-07 15:35:00|13134.7|13133.2|13140.2|13138.7|13142|13140.2|13131.3|13129.6|1297
1646667600000|2022-03-07 15:40:00|13140.3|13138.8|13144.5|13143|13146.5|13145|13138.7|13137.2|1199
1646667900000|2022-03-07 15:45:00|13144.4|13142.9|13142.8|13141.3|13148.9|13147.3|13138.6|13137.1|1365
1646668200000|2022-03-07 15:50:00|13142.9|13141.4|13140.8|13139.3|13153.6|13151.7|13134.5|13133|1510
1646668500000|2022-03-07 15:55:00|13140.5|13139|13135.7|13134.2|13146|13144.5|13135.7|13134.2|1417
1646668800000|2022-03-07 16:00:00|13135.8|13134.3|13135.5|13134|13138.2|13136.7|13131.1|13129.6|1442
1646669100000|2022-03-07 16:05:00|13135.4|13133.9|13133.7|13132.2|13139.6|13138.1|13133.2|13131.7|1248
1646669400000|2022-03-07 16:10:00|13133.5|13132|13126|13124.5|13135.2|13133.7|13125.2|13123.7|932
1646669700000|2022-03-07 16:15:00|13125.9|13124.4|13128.3|13126.8|13132.4|13130.9|13124.5|13123.1|1020
1646670000000|2022-03-07 16:20:00|13128.5|13127|13125|13123.5|13131.4|13129.9|13125|13123.5|988
1646670300000|2022-03-07 16:25:00|13125.1|13123.6|13118.2|13116.7|13130.4|13128.9|13118.1|13116.6|1022
1646670600000|2022-03-07 16:30:00|13118.3|13116.8|13112.9|13111.4|13118.7|13117.2|13102.7|13101.2|1148
1646670900000|2022-03-07 16:35:00|13113|13111.5|13109.6|13108.1|13115.7|13114.2|13108.2|13106.7|1025
1646671200000|2022-03-07 16:40:00|13109.5|13108|13112.1|13110.6|13114.6|13113.1|13106.3|13104.8|1415
1646671500000|2022-03-07 16:45:00|13112|13110.5|13115.4|13113.9|13119.9|13118.4|13111.1|13109.6|1175
1646671800000|2022-03-07 16:50:00|13115.2|13113.7|13112.9|13111.4|13116.2|13114.7|13111.2|13109.7|937
1646672100000|2022-03-07 16:55:00|13113.1|13111.6|13113.9|13112.4|13114.8|13113.3|13107.3|13105.8|1096
1646672400000|2022-03-07 17:00:00|13114|13112.5|13121.2|13119.7|13122|13120.5|13113.6|13112.1|1114
1646672700000|2022-03-07 17:05:00|13120.7|13119.8|13120.2|13118.7|13121.8|13120.3|13113|13111.5|886
1646673000000|2022-03-07 17:10:00|13120.3|13118.8|13124.3|13122.8|13125.4|13123.9|13119.7|13118.2|864
1646673300000|2022-03-07 17:15:00|13124.4|13122.9|13123|13121.5|13128.6|13127.1|13120.8|13119.3|1209
1646673600000|2022-03-07 17:20:00|13122.9|13121.4|13119.7|13118.2|13125.6|13124.1|13115.3|13113.8|1257
1646673900000|2022-03-07 17:25:00|13119.9|13118.4|13121|13119.5|13121.6|13120.1|13116.3|13114.8|950
1646674200000|2022-03-07 17:30:00|13120.9|13119.4|13128.7|13127.2|13129.2|13127.2|13117.6|13116.1|976
1646674500000|2022-03-07 17:35:00|13128.6|13127.1|13126|13124.5|13131.1|13129.4|13125|13123.5|1277
1646674800000|2022-03-07 17:40:00|13125.9|13124.4|13128.9|13127.4|13131.5|13130|13124.2|13122.7|1325
1646675100000|2022-03-07 17:45:00|13128.7|13127.2|13129.3|13127.8|13134.7|13133.2|13125.3|13123.8|956
1646675400000|2022-03-07 17:50:00|13129.2|13127.7|13119.2|13117.7|13137.3|13135.5|13117.3|13115.8|1492
1646675700000|2022-03-07 17:55:00|13119.3|13117.8|13112.8|13111.3|13120.6|13119.1|13107.6|13106.1|1284
1646676000000|2022-03-07 18:00:00|13112.6|13111.1|13113.1|13111.6|13115.5|13113.9|13110.3|13108.8|1034
1646676300000|2022-03-07 18:05:00|13113|13111.5|13118.4|13116.9|13120.3|13118.8|13112.9|13111.4|898
1646676600000|2022-03-07 18:10:00|13118.5|13117|13116|13114.5|13120.5|13118.8|13114|13112.5|1123
1646676900000|2022-03-07 18:15:00|13115.9|13114.4|13113.7|13112.2|13115.9|13114.4|13111.6|13110|855
1646677200000|2022-03-07 18:20:00|13113.6|13112.1|13117.3|13115.8|13120|13118.5|13111.7|13109.7|851
1646677500000|2022-03-07 18:25:00|13117.2|13115.7|13128.2|13126.7|13131.2|13129.7|13117|13115.5|1059
1646677800000|2022-03-07 18:30:00|13128.3|13126.8|13128.6|13127.1|13131.8|13130.3|13127.3|13125.8|888
1646678100000|2022-03-07 18:35:00|13128.7|13127.2|13126.7|13125.2|13131.5|13130|13126.5|13125|1055
1646678400000|2022-03-07 18:40:00|13126.6|13125.1|13122.3|13120.8|13131|13129.5|13122.2|13120.7|797
1646678700000|2022-03-07 18:45:00|13121.6|13120.1|13120.8|13119.3|13126.3|13124.8|13119.2|13117.9|732
1646679000000|2022-03-07 18:50:00|13121|13119.5|13125.3|13124.4|13127.2|13125.7|13117.8|13116.4|684
1646679300000|2022-03-07 18:55:00|13125.4|13124.5|13123.5|13122|13126.4|13124.9|13120.5|13119.2|522
1646679600000|2022-03-07 19:00:00|13123.6|13122.1|13122.7|13121.8|13127.2|13125.7|13121.6|13120.1|544
1646679900000|2022-03-07 19:05:00|13122.9|13121.4|13122.8|13121.3|13124|13122.5|13120.8|13119.3|452
1646680200000|2022-03-07 19:10:00|13122.9|13121.4|13123.4|13121.9|13127.5|13126|13122.8|13121.3|510
1646680500000|2022-03-07 19:15:00|13123.3|13121.8|13119.2|13117.7|13125.3|13123.8|13118.5|13117.4|436
1646680800000|2022-03-07 19:20:00|13118.9|13117.4|13109.8|13108.3|13118.9|13117.4|13109|13107.6|539
1646681100000|2022-03-07 19:25:00|13109.7|13108.2|13107.2|13105.7|13109.9|13108.6|13106.4|13105.3|488
1646681400000|2022-03-07 19:30:00|13107.3|13105.8|13104.6|13103.1|13107.9|13106.4|13103.5|13102.2|569
1646681700000|2022-03-07 19:35:00|13104.5|13103|13108.4|13107.5|13109.2|13107.7|13103.5|13102|678
1646682000000|2022-03-07 19:40:00|13108.3|13107.4|13106.9|13105.4|13109.8|13108.6|13104.5|13103.1|584
1646682300000|2022-03-07 19:45:00|13107|13105.5|13109.8|13108.3|13111.7|13110.2|13105.7|13104.2|866
1646682600000|2022-03-07 19:50:00|13110.1|13108.6|13108.2|13106.7|13110.6|13109.1|13106.4|13104.9|728
1646682900000|2022-03-07 19:55:00|13108.3|13106.8|13105.4|13103.9|13112.8|13111|13104.3|13102.1|898
1646683200000|2022-03-07 20:00:00|13105.8|13104.3|13106.4|13104.9|13108.2|13106.7|13104.5|13103|633
1646683500000|2022-03-07 20:05:00|13106.6|13105.1|13108.1|13106.6|13108.5|13107|13104.6|13103.1|528
1646683800000|2022-03-07 20:10:00|13108.2|13106.7|13108.8|13107.3|13109.8|13108.3|13105.9|13104.4|572
1646684100000|2022-03-07 20:15:00|13108.7|13107.2|13110.7|13109.2|13111.9|13110.8|13107.4|13106.2|525
1646684400000|2022-03-07 20:20:00|13110.8|13109.3|13111.1|13109.6|13114|13112.5|13110.4|13108.9|466
1646684700000|2022-03-07 20:25:00|13110.8|13109.3|13113.8|13112.3|13115.9|13114.4|13110.8|13109.3|626
1646685000000|2022-03-07 20:30:00|13113.9|13112.4|13109.6|13108.1|13114.2|13112.7|13108.1|13106.6|507
1646685300000|2022-03-07 20:35:00|13109.7|13108.2|13108.4|13106.9|13111.4|13109.9|13108.2|13106.7|448
1646685600000|2022-03-07 20:40:00|13108.3|13106.8|13116.8|13115.3|13116.9|13115.4|13107.2|13105.7|539
1646685900000|2022-03-07 20:45:00|13116.5|13115|13109|13107.5|13117.6|13116.1|13108.1|13106.6|895
1646686200000|2022-03-07 20:50:00|13108.9|13107.4|13111|13109.5|13111.9|13110.4|13108.5|13107|865
1646686500000|2022-03-07 20:55:00|13110.9|13109.4|13108.7|13107.2|13111.7|13110.2|13108|13106.5|547
1646686800000|2022-03-07 21:00:00|13108.6|13107.1|13109.1|13107.6|13112.3|13110.8|13108.5|13107|407
1646687100000|2022-03-07 21:05:00|13108.8|13107.9|13107.4|13105.9|13109|13107.9|13103.8|13102.3|355
1646687400000|2022-03-07 21:10:00|13107.3|13105.8|13109.5|13108|13109.6|13108.1|13105|13103.5|264
1646687700000|2022-03-07 21:15:00|13109.6|13108.1|13107.1|13105.6|13110.5|13109|13106.8|13105.3|248
1646688000000|2022-03-07 21:20:00|13107.2|13105.7|13105.3|13103.8|13107.4|13105.9|13104.6|13103.1|311
1646688300000|2022-03-07 21:25:00|13105.4|13103.9|13106.7|13105.2|13107.6|13106.1|13104.3|13102.8|303
1646688600000|2022-03-07 21:30:00|13106.6|13105.1|13106.8|13105.3|13108.2|13106.4|13106.2|13104.7|162
1646688900000|2022-03-07 21:35:00|13106.9|13105.4|13104.5|13103|13107.2|13105.5|13104.4|13102.5|190
1646689200000|2022-03-07 21:40:00|13104.4|13102.9|13105.1|13103.6|13105.7|13104|13104.2|13102|248
1646689500000|2022-03-07 21:45:00|13105|13103.5|13107.5|13105.2|13107.9|13105.8|13104.9|13102.9|514
1646689800000|2022-03-07 21:50:00|13107.4|13104.7|13103.7|13102.2|13107.4|13105.6|13103.5|13101.8|641
1646690100000|2022-03-07 21:55:00|13104.4|13102|13106.6|13102.6|13108.5|13103.8|13103|13099.6|552
1646690400000|2022-03-07 22:00:00|13106.5|13102.5|13112.4|13101.4|13114.5|13103.7|13106.5|13100.9|118
1646690700000|2022-03-07 22:05:00|13112.3|13101.3|13107.9|13102.4|13113.2|13103.5|13107.5|13101.3|1101
1646691000000|2022-03-07 22:10:00|13107.8|13102.2|13109.1|13103.7|13111.3|13103.8|13107|13100.3|1425
1646691300000|2022-03-07 22:15:00|13108.6|13104|13110.7|13105.1|13112.6|13105.8|13108.2|13102.7|966
1646691600000|2022-03-07 22:20:00|13110.6|13105.2|13110.9|13105.5|13111.5|13106.4|13109.9|13104.6|1079
1646691900000|2022-03-07 22:25:00|13110.7|13105.3|13110.9|13105.4|13111.8|13107.2|13109.5|13104.8|879
1646692200000|2022-03-07 22:30:00|13110.1|13105.5|13111.2|13105.2|13111.9|13106.2|13109.7|13104.6|182
1646692500000|2022-03-07 22:35:00|13110.8|13105.5|13110.1|13105.5|13111.9|13105.7|13109.6|13104.5|135
1646692800000|2022-03-07 22:40:00|13110|13105.6|13110.3|13104.6|13111.3|13105.7|13109.6|13104.5|132
1646693100000|2022-03-07 22:45:00|13111.2|13104.6|13110|13104.3|13113|13105.2|13109.4|13103|196
1646693400000|2022-03-07 22:50:00|13109.7|13104.4|13110.2|13104.4|13111.8|13105.1|13109.5|13102.7|355
1646693700000|2022-03-07 22:55:00|13110.3|13104.5|13110.3|13104.6|13111.3|13104.8|13109.8|13103.6|1114
1646694000000|2022-03-07 23:00:00|13110.1|13104.7|13108.2|13105.1|13110.2|13105.5|13107.1|13103.3|1303
1646694300000|2022-03-07 23:05:00|13108.3|13105|13108.2|13105.2|13109|13106.3|13107|13104.1|891
1646694600000|2022-03-07 23:10:00|13108.1|13105.3|13110.6|13108|13111|13108.4|13107.8|13104.5|744
1646694900000|2022-03-07 23:15:00|13110.7|13107.9|13106.6|13105.1|13111.2|13109.2|13106.2|13104.4|692
1646695200000|2022-03-07 23:20:00|13107.2|13104.9|13106.8|13104.7|13107.8|13106.1|13105.3|13103.4|616
1646695500000|2022-03-07 23:25:00|13106.5|13104.6|13108.7|13107.2|13108.7|13107.2|13106.3|13104.2|266
1646695800000|2022-03-07 23:30:00|13108.5|13107|13108.4|13106.9|13110.1|13108.4|13108.2|13106|289
1646696100000|2022-03-07 23:35:00|13108.5|13107|13109.1|13107.6|13109.6|13107.8|13108.2|13106.5|343
1646696400000|2022-03-07 23:40:00|13109.2|13107.7|13112.4|13110.9|13112.6|13110.9|13108.5|13106.5|255
1646696700000|2022-03-07 23:45:00|13112.5|13111|13111.2|13109.7|13113.2|13111.7|13110.8|13109.1|247
1646697000000|2022-03-07 23:50:00|13111.3|13109.8|13113|13111.5|13113.6|13112|13111|13108.9|353
1646697300000|2022-03-07 23:55:00|13113.1|13111.6|13114.4|13112.9|13114.7|13113.2|13112.1|13110.5|541
1646697600000|2022-03-08 00:00:00|13114.3|13112.8|13112.5|13111|13116.1|13114.6|13110.6|13109.1|454
1646697900000|2022-03-08 00:05:00|13112.3|13110.8|13113.5|13112|13116.4|13114.9|13110.7|13109.2|398
1646698200000|2022-03-08 00:10:00|13113.6|13112.1|13111.5|13110|13113.6|13112.1|13108.8|13107.3|414
1646698500000|2022-03-08 00:15:00|13111.4|13109.9|13115.3|13113.8|13116.2|13114.7|13111.1|13109.6|277
1646698800000|2022-03-08 00:20:00|13115.2|13113.7|13116.3|13114.8|13116.6|13115.1|13115.1|13113.6|263
1646699100000|2022-03-08 00:25:00|13116.2|13114.7|13114.3|13112.8|13116.4|13115.1|13113.7|13112.4|301
1646699400000|2022-03-08 00:30:00|13114.1|13112.6|13113.1|13111.6|13115.3|13113.8|13112.9|13111.4|522
1646699700000|2022-03-08 00:35:00|13112.9|13111.4|13111.3|13109.8|13113.2|13111.7|13110.4|13108.9|610
1646700000000|2022-03-08 00:40:00|13111.2|13109.7|13105.3|13103.8|13111.4|13109.9|13104.8|13103.2|363
1646700300000|2022-03-08 00:45:00|13105.4|13103.9|13104.1|13102.6|13106.2|13104.7|13102.4|13100.9|430
1646700600000|2022-03-08 00:50:00|13104.2|13102.7|13103.5|13102|13106.6|13104.7|13103.5|13102|882
1646700900000|2022-03-08 00:55:00|13103.4|13101.9|13108|13106.5|13108.9|13107.4|13103.2|13101.7|522
1646701200000|2022-03-08 01:00:00|13108.2|13106.7|13107.2|13105.7|13112.1|13110.3|13106.9|13105.4|582
1646701500000|2022-03-08 01:05:00|13107.1|13105.6|13110.4|13108.9|13112.2|13110.7|13105.4|13103.9|798
1646701800000|2022-03-08 01:10:00|13110.5|13109|13113.4|13111.1|13113.5|13111.6|13108.2|13106.7|831
1646702100000|2022-03-08 01:15:00|13113|13111.5|13114.8|13113.3|13118|13116.5|13112.2|13110.7|1100
1646702400000|2022-03-08 01:20:00|13114.7|13113.2|13117.7|13116.2|13118|13116.5|13113.8|13112.3|641
1646702700000|2022-03-08 01:25:00|13117.9|13116.4|13120.3|13118.8|13122.2|13120.7|13116.3|13115|934
1646703000000|2022-03-08 01:30:00|13120.5|13119|13120.8|13119.3|13122|13120.5|13119.9|13118.4|755
1646703300000|2022-03-08 01:35:00|13120.7|13119.2|13117.2|13115.7|13122.2|13120.7|13117.1|13115.6|604
1646703600000|2022-03-08 01:40:00|13117.4|13115.9|13124.9|13123.4|13125.1|13123.6|13116.3|13114.8|702
1646703900000|2022-03-08 01:45:00|13124.7|13123.2|13127|13125.5|13129.3|13127.8|13122.9|13121.4|738
1646704200000|2022-03-08 01:50:00|13127.1|13125.6|13123.1|13121.6|13127.7|13126.2|13122.6|13121.1|731
1646704500000|2022-03-08 01:55:00|13123.2|13121.7|13123.4|13121.9|13123.8|13122.3|13121.1|13119.6|711
1646704800000|2022-03-08 02:00:00|13123.5|13122|13126.1|13124.6|13126.3|13124.8|13122.5|13121|697
1646705100000|2022-03-08 02:05:00|13125.9|13124.4|13128.6|13127.1|13129|13127.5|13125|13123.5|770
1646705400000|2022-03-08 02:10:00|13128.4|13126.9|13129.1|13127.6|13130.6|13129.1|13127.9|13126.4|643
1646705700000|2022-03-08 02:15:00|13128.9|13127.4|13128.1|13126.6|13131.7|13130.2|13128|13126.5|372
1646706000000|2022-03-08 02:20:00|13128.2|13126.7|13125.4|13123.9|13128.2|13126.7|13124.7|13123.2|355
1646706300000|2022-03-08 02:25:00|13125.5|13124|13123.5|13122|13125.9|13124.4|13121.9|13120.4|696
1646706600000|2022-03-08 02:30:00|13123.5|13122|13124.7|13123.2|13126.3|13125.2|13122.9|13121.4|457
1646706900000|2022-03-08 02:35:00|13124.8|13123.3|13124.5|13123|13127.9|13126.6|13124|13122.8|498
1646707200000|2022-03-08 02:40:00|13124.4|13122.9|13125|13123.5|13126.3|13124.8|13122.6|13121.1|480
1646707500000|2022-03-08 02:45:00|13125.2|13123.7|13121.1|13119.6|13125.3|13123.8|13120.5|13119|500
1646707800000|2022-03-08 02:50:00|13120.9|13119.4|13120.3|13118.8|13123.5|13122|13118.9|13117.4|626
1646708100000|2022-03-08 02:55:00|13120.8|13119.3|13121.1|13119.6|13123.3|13121.8|13119|13117.5|675
1646708400000|2022-03-08 03:00:00|13121.2|13119.7|13122.4|13120.9|13122.5|13121|13118.1|13116.6|571
1646708700000|2022-03-08 03:05:00|13122.3|13120.8|13126.3|13124.8|13126.6|13125.1|13122.3|13120.8|588
1646709000000|2022-03-08 03:10:00|13126.4|13124.9|13122.2|13120.7|13126.6|13125.1|13121|13119.5|555
1646709300000|2022-03-08 03:15:00|13122.2|13120.7|13121.5|13120|13123.2|13121.7|13119.8|13118.3|303
1646709600000|2022-03-08 03:20:00|13121.4|13119.9|13121.5|13120|13123.6|13122.2|13121.3|13119.8|256
1646709900000|2022-03-08 03:25:00|13121.6|13120.1|13123.4|13121.9|13124.5|13123.3|13121.6|13120.1|290
1646710200000|2022-03-08 03:30:00|13123.5|13122|13126.5|13125|13126.9|13125.4|13123.3|13121.8|435
1646710500000|2022-03-08 03:35:00|13126.6|13125.1|13125.8|13124.3|13128.1|13126.6|13125.2|13123.7|416
1646710800000|2022-03-08 03:40:00|13125.6|13124.1|13120.8|13119.3|13125.7|13124.2|13120.4|13118.9|626
1646711100000|2022-03-08 03:45:00|13120.8|13119.3|13122.4|13120.9|13122.7|13121.2|13120.1|13118.6|338
1646711400000|2022-03-08 03:50:00|13122.5|13121|13125.9|13124.4|13126|13124.5|13121.8|13120.4|282
1646711700000|2022-03-08 03:55:00|13126|13124.5|13125.5|13124|13126.3|13125.4|13124.1|13123.1|271
1646712000000|2022-03-08 04:00:00|13125.4|13123.9|13127.2|13125.7|13127.8|13126.3|13124.9|13123.4|400
1646712300000|2022-03-08 04:05:00|13127.3|13125.8|13126.2|13124.7|13127.5|13126|13125.1|13123.6|484
1646712600000|2022-03-08 04:10:00|13126.1|13124.6|13126.5|13125|13127|13125.5|13124.2|13122.7|264
1646712900000|2022-03-08 04:15:00|13126.6|13125.1|13127|13125.5|13128.6|13127.1|13124.2|13122.7|493
1646713200000|2022-03-08 04:20:00|13127.2|13125.7|13126.3|13124.8|13127.2|13125.7|13124.9|13123.4|519
1646713500000|2022-03-08 04:25:00|13126.4|13124.9|13129.2|13127.7|13129.6|13128.1|13124|13122.5|303
1646713800000|2022-03-08 04:30:00|13129.1|13127.6|13127.4|13125.9|13129.1|13127.6|13126.8|13125.3|203
1646714100000|2022-03-08 04:35:00|13127.3|13125.8|13128.5|13127|13129|13127.5|13127|13125.5|429
1646714400000|2022-03-08 04:40:00|13128.4|13126.9|13128.2|13126.7|13129.6|13128.1|13127.8|13126.3|369
1646714700000|2022-03-08 04:45:00|13128.3|13126.8|13123.5|13122|13128.3|13126.8|13123.2|13121.7|400
1646715000000|2022-03-08 04:50:00|13124.1|13122.6|13124.9|13123.4|13125.4|13123.9|13123.6|13122.1|296
1646715300000|2022-03-08 04:55:00|13125|13123.5|13124.3|13122.8|13125.9|13124.4|13123.3|13121.8|488
1646715600000|2022-03-08 05:00:00|13124.4|13122.9|13121.5|13120|13125|13123.5|13121.5|13120|606
1646715900000|2022-03-08 05:05:00|13121.4|13119.9|13111.3|13109.8|13121.9|13120.4|13110.5|13109|509
1646716200000|2022-03-08 05:10:00|13111.2|13109.7|13110.2|13108.7|13113.9|13112.4|13108.1|13106.6|857
1646716500000|2022-03-08 05:15:00|13110.3|13108.8|13112.1|13110.6|13112.8|13111.3|13107.6|13106.1|1015
1646716800000|2022-03-08 05:20:00|13112.2|13110.7|13112.4|13110.9|13113.5|13112|13112|13110.5|803
1646717100000|2022-03-08 05:25:00|13112.5|13111|13109.4|13107.9|13113.4|13111.9|13109.4|13107.9|506
1646717400000|2022-03-08 05:30:00|13109.5|13108|13112.9|13111.4|13114.9|13113.4|13109.5|13108|621
1646717700000|2022-03-08 05:35:00|13113.1|13111.6|13112.7|13111.2|13115.4|13113.9|13111.5|13109.8|673
1646718000000|2022-03-08 05:40:00|13112.8|13111.3|13110.4|13108.9|13114.9|13113|13110.2|13108.3|599
1646718300000|2022-03-08 05:45:00|13110.3|13108.8|13111|13109.5|13112.9|13111.4|13108.1|13106.6|529
1646718600000|2022-03-08 05:50:00|13111.1|13109.6|13115.2|13113.7|13118|13116.5|13110.9|13109.4|560
1646718900000|2022-03-08 05:55:00|13115.1|13113.6|13112.2|13110.7|13116.5|13115|13112|13110.1|709
1646719200000|2022-03-08 06:00:00|13112.3|13110.2|13116.1|13114.6|13119|13117.5|13111.8|13110.2|778
1646719500000|2022-03-08 06:05:00|13116.2|13114.7|13112.3|13110.8|13117.3|13115.8|13112.1|13110.6|523
1646719800000|2022-03-08 06:10:00|13112.2|13110.7|13112.3|13110.8|13114.3|13112.8|13110|13108.5|815
1646720100000|2022-03-08 06:15:00|13112.2|13110.7|13108.3|13106.8|13113.7|13112.2|13106.8|13105.3|920
1646720400000|2022-03-08 06:20:00|13108.4|13106.9|13107|13105.5|13111.1|13109.6|13106.3|13104.8|934
1646720700000|2022-03-08 06:25:00|13106.4|13104.9|13107.4|13105.9|13110.3|13108.8|13106.1|13104.6|884
1646721000000|2022-03-08 06:30:00|13107.5|13106|13109.2|13107.7|13110.8|13109.3|13107.2|13105.7|928
1646721300000|2022-03-08 06:35:00|13109|13107.5|13108|13106.5|13112.9|13111.4|13107.9|13106.4|898
1646721600000|2022-03-08 06:40:00|13108.2|13106.7|13110.8|13109.3|13112.7|13111.2|13107.4|13106|728
1646721900000|2022-03-08 06:45:00|13111|13109.5|13104.8|13103.3|13111.3|13109.8|13102|13100.8|825
1646722200000|2022-03-08 06:50:00|13104.9|13103.4|13104.4|13102.9|13107.7|13106.2|13103.6|13102.1|925
1646722500000|2022-03-08 06:55:00|13104.2|13102.7|13104|13102.5|13106.3|13104.8|13103|13101.5|851
1646722800000|2022-03-08 07:00:00|13103.9|13102.4|13088.2|13086.7|13104.4|13102.9|13086.6|13085.1|997
1646723100000|2022-03-08 07:05:00|13088.1|13086.6|13088.3|13086.8|13090.7|13089.2|13082.8|13081.3|1072
1646723400000|2022-03-08 07:10:00|13088.4|13086.9|13087.6|13086.1|13089.5|13088|13083.1|13081.6|1144
1646723700000|2022-03-08 07:15:00|13087.5|13086|13094.4|13092.9|13094.6|13093.1|13087.1|13085.6|928
1646724000000|2022-03-08 07:20:00|13095|13093.5|13092.5|13091|13096.3|13094.8|13090.3|13088.8|702
1646724300000|2022-03-08 07:25:00|13092.7|13091.2|13109.4|13107.9|13109.6|13108.1|13090.9|13089.4|1118
1646724600000|2022-03-08 07:30:00|13109.6|13108.1|13102.8|13101.3|13115.1|13113.6|13102.3|13100.8|1506
1646724900000|2022-03-08 07:35:00|13102.9|13100.8|13109.7|13108.2|13112.6|13111.1|13102.9|13100.8|993
1646725200000|2022-03-08 07:40:00|13109.8|13108.3|13108.4|13106.9|13109.8|13108.3|13103.6|13102.1|866
1646725500000|2022-03-08 07:45:00|13108.3|13106.8|13095.4|13093.9|13108.9|13107.4|13093.6|13092.1|1057
1646725800000|2022-03-08 07:50:00|13095.5|13094|13086.4|13084.9|13095.9|13094.4|13085.3|13083.8|1185
1646726100000|2022-03-08 07:55:00|13086.3|13084.8|13092.4|13090.9|13098.5|13097|13083.8|13082.3|949
1646726400000|2022-03-08 08:00:00|13092.5|13091|13096.5|13095|13098.3|13096.8|13088.3|13086.8|1270
1646726700000|2022-03-08 08:05:00|13096.3|13094.8|13101.5|13100|13104.7|13103.2|13095.1|13093.6|1204
1646727000000|2022-03-08 08:10:00|13101.4|13099.9|13120.7|13119.2|13125.6|13124|13100.9|13099.4|1920
1646727300000|2022-03-08 08:15:00|13120.3|13118.8|13127.1|13125.6|13127.4|13125.9|13117.4|13115.9|1504
1646727600000|2022-03-08 08:20:00|13127.2|13125.7|13129|13127.5|13132.5|13131|13123|13121.5|1410
1646727900000|2022-03-08 08:25:00|13128.9|13127.4|13125.5|13124|13129.6|13128.1|13122.2|13120.7|1437
1646728200000|2022-03-08 08:30:00|13125.6|13124.7|13116.7|13115.8|13126.5|13125|13116.7|13115.8|934
1646728500000|2022-03-08 08:35:00|13117.1|13116.2|13121.7|13120.8|13122.1|13120.8|13112.6|13111.4|981
1646728800000|2022-03-08 08:40:00|13122.1|13120.6|13109.8|13108.3|13124.5|13123.6|13107.1|13105.6|1228
1646729100000|2022-03-08 08:45:00|13109.9|13108.4|13105.2|13103.7|13111.5|13110.6|13104.3|13103.3|1403
1646729400000|2022-03-08 08:50:00|13104.8|13103.9|13102.9|13102|13104.9|13103.9|13093.3|13091.2|1375
1646729700000|2022-03-08 08:55:00|13103.2|13101.7|13114.6|13113.7|13114.8|13113.9|13101.8|13100.4|1204
1646730000000|2022-03-08 09:00:00|13114.8|13113.9|13110.3|13108.8|13124.5|13123.4|13108.1|13106.6|1398
1646730300000|2022-03-08 09:05:00|13110.2|13108.7|13104.1|13102.6|13110.3|13108.8|13103|13101.5|1386
1646730600000|2022-03-08 09:10:00|13104|13102.5|13105.2|13103.7|13109.5|13108|13104|13102.5|838
1646730900000|2022-03-08 09:15:00|13105.3|13103.8|13103.5|13102|13108.8|13107.7|13103.2|13101.8|933
1646731200000|2022-03-08 09:20:00|13103.6|13102.1|13105.1|13104.2|13105.8|13104.3|13097.5|13096.3|1301
1646731500000|2022-03-08 09:25:00|13105.2|13104.3|13107.5|13106|13108|13106.5|13100.2|13099|1131
1646731800000|2022-03-08 09:30:00|13107.9|13106.4|13110.5|13109|13113|13111.5|13101.3|13100|961
1646732100000|2022-03-08 09:35:00|13110.4|13108.9|13111.5|13110|13114.2|13112.7|13105.9|13104.4|1088
1646732400000|2022-03-08 09:40:00|13111.4|13109.9|13110|13108.5|13111.7|13110.4|13105.5|13104.6|985
1646732700000|2022-03-08 09:45:00|13110.1|13108.6|13116.7|13115.2|13118.9|13116.4|13105.1|13103.6|1071
1646733000000|2022-03-08 09:50:00|13116.6|13115.1|13128.4|13126.9|13129.2|13127.7|13114.3|13112.8|941
1646733300000|2022-03-08 09:55:00|13128.5|13127|13121|13119.5|13128.5|13127|13118|13116.5|909
1646733600000|2022-03-08 10:00:00|13121.2|13119.7|13120.3|13119.4|13121.5|13120|13114.4|13113|915
1646733900000|2022-03-08 10:05:00|13120|13119.1|13124.2|13123.3|13127.6|13126.7|13119.6|13118.5|818
1646734200000|2022-03-08 10:10:00|13124.5|13123|13128.7|13127.2|13130|13128.8|13123.2|13121.7|687
1646734500000|2022-03-08 10:15:00|13128.4|13127.5|13125.7|13124.2|13134.5|13133|13124.5|13123|796
1646734800000|2022-03-08 10:20:00|13125.6|13124.1|13123.6|13122.1|13127.5|13126|13121.3|13120|696
1646735100000|2022-03-08 10:25:00|13123.5|13122|13123.4|13121.9|13125.3|13123.8|13118.3|13116.8|913
1646735400000|2022-03-08 10:30:00|13123.2|13121.7|13128.9|13127.4|13128.9|13127.4|13113|13112|1064
1646735700000|2022-03-08 10:35:00|13128.8|13127.3|13130.3|13128.8|13134.3|13132.8|13124.1|13122.6|989
1646736000000|2022-03-08 10:40:00|13130.4|13128.9|13129.3|13127.8|13132.3|13131.2|13126.9|13125.7|1037
1646736300000|2022-03-08 10:45:00|13129.5|13128|13124|13123.1|13129.5|13128|13122.2|13121|914
1646736600000|2022-03-08 10:50:00|13123.8|13122.9|13125.6|13124.1|13130.7|13129.6|13123.8|13122.8|978
1646736900000|2022-03-08 10:55:00|13125.8|13124.3|13121.9|13121|13126.9|13126|13120.8|13119.6|997
1646737200000|2022-03-08 11:00:00|13122|13121.1|13123.5|13122.6|13125.1|13123.8|13122|13121.1|620
1646737500000|2022-03-08 11:05:00|13123.4|13122.5|13121.1|13119.6|13127.7|13126.4|13118.6|13117.1|767
1646737800000|2022-03-08 11:10:00|13120.7|13119.8|13120|13118.5|13122.7|13121.3|13117.4|13116.1|695
1646738100000|2022-03-08 11:15:00|13120.1|13118.6|13115.4|13113.9|13121|13119.5|13113|13111.7|834
1646738400000|2022-03-08 11:20:00|13115.3|13113.8|13112.7|13111.2|13117.5|13116|13112.6|13111.1|682
1646738700000|2022-03-08 11:25:00|13112.4|13110.9|13106.4|13105.5|13116.7|13115.3|13106.3|13105.1|832
1646739000000|2022-03-08 11:30:00|13106.6|13105.7|13102.1|13100.6|13107.4|13106.2|13101.1|13099.9|860
1646739300000|2022-03-08 11:35:00|13102.2|13100.7|13103.5|13102.6|13107.5|13106.5|13101|13100|809
1646739600000|2022-03-08 11:40:00|13103.9|13102.4|13104.7|13103.2|13105.4|13104.2|13101.7|13100.6|651
1646739900000|2022-03-08 11:45:00|13104.8|13103.3|13105.6|13104.7|13108.6|13107.5|13103.3|13102.2|571
1646740200000|2022-03-08 11:50:00|13105.4|13104.5|13112.2|13111.3|13113.3|13112.1|13105.1|13104.2|669
1646740500000|2022-03-08 11:55:00|13112.3|13111.4|13119|13117.5|13119.8|13118.3|13111.4|13109.9|862
1646740800000|2022-03-08 12:00:00|13118.9|13117.4|13125.7|13124.2|13126.4|13125.2|13117.4|13115.9|848
1646741100000|2022-03-08 12:05:00|13125.6|13124.1|13125.9|13125|13126.3|13125.1|13120.9|13119.8|775
1646741400000|2022-03-08 12:10:00|13125.8|13124.9|13125.1|13124.2|13132.7|13131.5|13123.8|13122.7|844
1646741700000|2022-03-08 12:15:00|13125|13124.1|13120.6|13119.7|13128|13126.7|13120.2|13119.3|848
1646742000000|2022-03-08 12:20:00|13120.7|13119.8|13118.6|13117.7|13124.5|13123.2|13118.6|13117.5|860
1646742300000|2022-03-08 12:25:00|13118.7|13117.8|13115|13114.1|13121.2|13120.1|13110.7|13109.2|829
1646742600000|2022-03-08 12:30:00|13115.3|13113.8|13113.9|13112.4|13116.6|13115.5|13111.9|13110.8|840
1646742900000|2022-03-08 12:35:00|13114|13112.5|13118.2|13116.7|13119.3|13118.2|13111.6|13110.5|691
1646743200000|2022-03-08 12:40:00|13118.3|13116.8|13112.4|13110.9|13118.6|13117.4|13107.7|13106.4|788
1646743500000|2022-03-08 12:45:00|13112.5|13111|13102.6|13101.1|13113.5|13112|13102.1|13100.6|964
1646743800000|2022-03-08 12:50:00|13102.5|13101|13107.8|13106.3|13110.4|13108.9|13102.5|13101|1059
1646744100000|2022-03-08 12:55:00|13107.9|13106.4|13101.3|13099.8|13110.2|13108.9|13101.3|13099.8|902
1646744400000|2022-03-08 13:00:00|13100.8|13099.9|13104.4|13103.5|13106.9|13105.4|13095.9|13094.4|1160
1646744700000|2022-03-08 13:05:00|13104.3|13103.4|13099.3|13097.8|13108.1|13106.6|13095.2|13094.2|1097
1646745000000|2022-03-08 13:10:00|13099.4|13097.9|13093.8|13092.3|13101.3|13099.8|13088|13086.5|1321
1646745300000|2022-03-08 13:15:00|13094|13092.5|13092.5|13091.6|13096.9|13095.9|13089.6|13088.4|1063
1646745600000|2022-03-08 13:20:00|13092.7|13091.8|13086.8|13085.3|13095.5|13094|13086.5|13085|852
1646745900000|2022-03-08 13:25:00|13086.7|13085.2|13094|13092.5|13095|13093.5|13086.1|13084.8|828
1646746200000|2022-03-08 13:30:00|13093.9|13092.4|13091.7|13090.8|13097.8|13096.3|13090.3|13089.4|771
1646746500000|2022-03-08 13:35:00|13091.8|13090.9|13098.6|13097.1|13099|13097.8|13088.3|13087|718
1646746800000|2022-03-08 13:40:00|13098.5|13097|13090.7|13089.2|13100.5|13099.5|13090.1|13088.8|860
1646747100000|2022-03-08 13:45:00|13090.6|13089.1|13099.1|13097.6|13099.6|13098.1|13090|13088.6|860
1646747400000|2022-03-08 13:50:00|13099|13098.1|13110.4|13108.9|13115.4|13114.3|13098.5|13097|1077
1646747700000|2022-03-08 13:55:00|13110.2|13108.7|13108|13106.5|13113.7|13112.2|13106.2|13104.7|1053
1646748000000|2022-03-08 14:00:00|13107.8|13106.3|13109.5|13108|13111.7|13110.2|13106.5|13105.2|1129
1646748300000|2022-03-08 14:05:00|13109.6|13108.1|13106.2|13104.7|13111.4|13110.1|13105.5|13104.6|1004
1646748600000|2022-03-08 14:10:00|13106.3|13104.8|13110.4|13108.9|13113.2|13112|13106.1|13104.8|892
1646748900000|2022-03-08 14:15:00|13110.5|13109|13110.4|13108.9|13112.2|13111|13107.9|13106.6|907
1646749200000|2022-03-08 14:20:00|13110|13109.1|13112.3|13111.4|13114.6|13113.3|13109.2|13107.9|894
1646749500000|2022-03-08 14:25:00|13112.2|13111.3|13111.3|13110.4|13115.3|13113.8|13104.7|13103.5|1038
1646749800000|2022-03-08 14:30:00|13111.4|13110.5|13112.9|13112|13114.2|13113|13103|13101.5|817
1646750100000|2022-03-08 14:35:00|13113.1|13111.6|13112.4|13110.9|13120.4|13118.9|13109.4|13107.9|922
1646750400000|2022-03-08 14:40:00|13112.3|13110.8|13120.9|13119.4|13124.3|13123|13110.4|13109.3|892
1646750700000|2022-03-08 14:45:00|13120.8|13119.3|13109.8|13108.3|13127.4|13126.1|13109.4|13107.9|930
1646751000000|2022-03-08 14:50:00|13109.6|13108.1|13124.7|13123.2|13124.7|13123.2|13106.9|13105.4|828
1646751300000|2022-03-08 14:55:00|13124.8|13123.3|13126.5|13125|13130.4|13128.9|13123.8|13122.3|783
1646751600000|2022-03-08 15:00:00|13126.4|13124.9|13118.2|13116.7|13127.9|13126.4|13111.4|13109.9|1141
1646751900000|2022-03-08 15:05:00|13118.1|13116.6|13123|13121.5|13124.3|13122.8|13112|13110.5|1247
1646752200000|2022-03-08 15:10:00|13123.1|13121.6|13125.8|13124.3|13127.1|13125.6|13119|13117.5|1134
1646752500000|2022-03-08 15:15:00|13125.7|13124.2|13130.8|13129.3|13136.8|13135.8|13121.3|13119.8|1571
1646752800000|2022-03-08 15:20:00|13131|13129.5|13126.5|13125|13135.2|13133.7|13124.4|13122.9|1664
1646753100000|2022-03-08 15:25:00|13126.6|13125.1|13130.2|13128.7|13132.3|13130.8|13122.1|13120.6|1348
1646753400000|2022-03-08 15:30:00|13129.8|13128.3|13124.5|13123|13132.2|13130.7|13122|13120.8|1269
1646753700000|2022-03-08 15:35:00|13124.6|13123.1|13129.8|13128.3|13129.9|13128.4|13121.8|13120.5|1181
1646754000000|2022-03-08 15:40:00|13129.9|13128.4|13143.6|13142.1|13145.8|13144|13127.3|13125.9|1236
1646754300000|2022-03-08 15:45:00|13143.7|13142.2|13130.6|13129.1|13144.1|13142.6|13130.6|13129.1|1235
1646754600000|2022-03-08 15:50:00|13130.5|13129|13119.1|13118.2|13130.6|13129.1|13113.1|13111.6|1326
1646754900000|2022-03-08 15:55:00|13119.4|13117.9|13111.9|13111|13120.9|13119.7|13110|13108.6|1292
1646755200000|2022-03-08 16:00:00|13112|13111.1|13109.5|13108|13115.7|13114.4|13104.3|13103.4|1356
1646755500000|2022-03-08 16:05:00|13109.1|13108.2|13110.2|13108.7|13112.2|13110.7|13103|13101.7|1097
1646755800000|2022-03-08 16:10:00|13110.3|13108.8|13106.1|13104.6|13111.1|13109.9|13105.4|13103.9|1149
1646756100000|2022-03-08 16:15:00|13106.2|13104.7|13106.4|13104.9|13108.6|13107.1|13101.1|13099.7|1254
1646756400000|2022-03-08 16:20:00|13106.3|13104.8|13104.9|13103.4|13108.3|13107|13102.4|13100.9|1189
1646756700000|2022-03-08 16:25:00|13104.4|13102.9|13092.4|13090.9|13105.2|13103.7|13090.5|13089.2|1170
1646757000000|2022-03-08 16:30:00|13092.3|13090.8|13094.2|13092.7|13096.1|13094.6|13090.2|13089|1239
1646757300000|2022-03-08 16:35:00|13094.4|13092.9|13099.1|13097.6|13101.6|13100.1|13093.8|13092.3|1248
1646757600000|2022-03-08 16:40:00|13099.2|13097.7|13098.2|13096.7|13102|13100.5|13094.5|13093|1022
1646757900000|2022-03-08 16:45:00|13098.3|13096.8|13097.2|13095.7|13104.5|13103|13096.7|13095.3|965
1646758200000|2022-03-08 16:50:00|13097.3|13095.8|13101.5|13100|13102.6|13101.1|13095.6|13094.3|767
1646758500000|2022-03-08 16:55:00|13101.4|13099.9|13100.5|13099|13105|13103.7|13098.7|13097.2|964
1646758800000|2022-03-08 17:00:00|13100.7|13099.2|13100.2|13098.7|13102.4|13101|13097.9|13096.7|877
1646759100000|2022-03-08 17:05:00|13100.3|13098.8|13103.3|13101.8|13105.6|13104.1|13098.7|13097.5|939
1646759400000|2022-03-08 17:10:00|13103.2|13101.7|13109.6|13108.7|13110.8|13109.4|13098.7|13097.2|1210
1646759700000|2022-03-08 17:15:00|13109.8|13108.3|13113.6|13112.1|13125.1|13123.6|13109.7|13108.2|1709
1646760000000|2022-03-08 17:20:00|13113.7|13112.2|13114.1|13112.6|13124.1|13122.6|13109.2|13107.7|1738
1646760300000|2022-03-08 17:25:00|13114.3|13112.8|13128|13126.5|13128|13126.5|13111.1|13109.6|1434
1646760600000|2022-03-08 17:30:00|13128.1|13126.6|13133.9|13132.4|13135.5|13134|13122|13120.5|1635
1646760900000|2022-03-08 17:35:00|13133.8|13132.3|13116.2|13114.7|13133.9|13132.4|13115|13113.5|1476
1646761200000|2022-03-08 17:40:00|13116.3|13114.8|13117.8|13116.3|13122.7|13121.2|13110.3|13108.8|1448
1646761500000|2022-03-08 17:45:00|13117.9|13116.4|13126.8|13125.3|13127.1|13125.6|13113.4|13111.9|1351
1646761800000|2022-03-08 17:50:00|13126.7|13125.2|13139.6|13138.1|13139.7|13138.2|13120|13118.5|1458
1646762100000|2022-03-08 17:55:00|13139.7|13138.2|13134.8|13133.3|13139.7|13138.2|13128.5|13127|1243
1646762400000|2022-03-08 18:00:00|13134.5|13133|13138.8|13137.3|13144.9|13143.4|13132.7|13131.2|1107
1646762700000|2022-03-08 18:05:00|13138.9|13137.4|13140.8|13139.3|13142.9|13141.4|13136.5|13135|1373
1646763000000|2022-03-08 18:10:00|13140.7|13139.2|13138|13136.5|13144.1|13142.6|13137.3|13135.8|1168
1646763300000|2022-03-08 18:15:00|13138.2|13136.7|13140.2|13138.7|13143.2|13141.7|13137.2|13135.7|980
1646763600000|2022-03-08 18:20:00|13140.3|13138.8|13128|13126.5|13140.3|13138.8|13127.3|13125.8|1232
1646763900000|2022-03-08 18:25:00|13127.8|13126.3|13121.3|13119.8|13130.8|13129.3|13120|13118.5|1377
1646764200000|2022-03-08 18:30:00|13121.4|13119.9|13112.8|13111.3|13122.5|13121|13109.8|13108.3|1494
1646764500000|2022-03-08 18:35:00|13112.7|13111.2|13108.9|13107.4|13115.1|13113.6|13107.2|13105.7|1372
1646764800000|2022-03-08 18:40:00|13109|13107.5|13115.9|13114.4|13117.7|13116.2|13106.1|13104.6|1242
1646765100000|2022-03-08 18:45:00|13116|13114.5|13113.1|13111.6|13116.4|13114.9|13108|13106.5|1164
1646765400000|2022-03-08 18:50:00|13112.7|13111.2|13112.1|13110.6|13115.5|13114|13110.4|13108.9|1006
1646765700000|2022-03-08 18:55:00|13112.3|13110.8|13112.4|13110.9|13114.4|13112.9|13109.3|13107.9|886
1646766000000|2022-03-08 19:00:00|13111.9|13110.4|13103.5|13102|13111.9|13110.4|13101|13099.5|1078
1646766300000|2022-03-08 19:05:00|13103.3|13101.8|13106.7|13105.2|13111.4|13109.9|13101.8|13100.6|1137
1646766600000|2022-03-08 19:10:00|13106.8|13105.3|13104.3|13102.8|13107|13105.5|13099.3|13097.8|1069
1646766900000|2022-03-08 19:15:00|13104.4|13102.9|13103.3|13102.4|13106.4|13105|13102|13100.5|970
1646767200000|2022-03-08 19:20:00|13103.2|13102.3|13104.9|13103.4|13109.3|13107.8|13102.2|13100.7|981
1646767500000|2022-03-08 19:25:00|13104.8|13103.3|13111.7|13110.2|13112.5|13111.3|13103.1|13101.6|889
1646767800000|2022-03-08 19:30:00|13111.8|13110.3|13104.1|13102.6|13113.9|13112.6|13099.9|13098.1|885
1646768100000|2022-03-08 19:35:00|13104|13102.5|13106.2|13104.7|13108.1|13106.9|13101|13099.5|929
1646768400000|2022-03-08 19:40:00|13106.3|13104.8|13109.3|13107.8|13110.1|13108.9|13104.6|13103.4|914
1646768700000|2022-03-08 19:45:00|13109.4|13107.9|13113.6|13112.1|13114.4|13112.9|13108.8|13107.7|1048
1646769000000|2022-03-08 19:50:00|13113.5|13112|13108.5|13107|13113.7|13112.2|13107.2|13106|990
1646769300000|2022-03-08 19:55:00|13108.6|13107.1|13108.4|13106.9|13110.6|13109.3|13105.1|13103.6|924
1646769600000|2022-03-08 20:00:00|13108.3|13106.8|13111.2|13109.7|13113.8|13112.3|13107|13105.5|975
1646769900000|2022-03-08 20:05:00|13111.5|13110|13108.3|13106.8|13115|13113.7|13108.1|13106.6|939
1646770200000|2022-03-08 20:10:00|13108.4|13106.9|13110.3|13108.8|13110.5|13109|13107.6|13106.1|676
1646770500000|2022-03-08 20:15:00|13110.5|13109|13109.4|13107.9|13111.8|13110.3|13107.3|13105.8|501
1646770800000|2022-03-08 20:20:00|13109.6|13108.1|13108|13106.5|13110.2|13108.7|13105.7|13104.5|552
1646771100000|2022-03-08 20:25:00|13107.9|13106.4|13102.9|13101.4|13108|13106.5|13102|13100.5|831
1646771400000|2022-03-08 20:30:00|13103|13101.5|13102|13100.5|13105|13103.5|13101.1|13099.8|782
1646771700000|2022-03-08 20:35:00|13102.1|13100.6|13097.7|13096.8|13103|13101.5|13097.3|13096.1|937
1646772000000|2022-03-08 20:40:00|13097.8|13096.9|13096.7|13095.2|13099.5|13098|13096.2|13094.8|886
1646772300000|2022-03-08 20:45:00|13096.8|13095.3|13097|13095.5|13100|13098.7|13096.2|13094.7|911
1646772600000|2022-03-08 20:50:00|13096.5|13095.6|13101.1|13099.6|13104.7|13103.4|13096.4|13095.5|971
1646772900000|2022-03-08 20:55:00|13101|13099.5|13100.1|13098.6|13103.4|13102.3|13099.7|13098.3|557
1646773200000|2022-03-08 21:00:00|13099.2|13098.3|13101.7|13100.2|13104|13102.5|13099|13097.5|538
1646773500000|2022-03-08 21:05:00|13101.6|13100.1|13099.5|13098|13101.6|13100.1|13099.1|13097.6|265
1646773800000|2022-03-08 21:10:00|13099.6|13098.1|13101|13099.5|13102.6|13101.1|13098.9|13097.4|176
1646774100000|2022-03-08 21:15:00|13101.6|13099.3|13101.1|13099.6|13102.6|13100.9|13098.7|13097|252
1646774400000|2022-03-08 21:20:00|13100.9|13099.4|13102.2|13100.7|13102.9|13101.2|13100.9|13098.7|320
1646774700000|2022-03-08 21:25:00|13102.1|13100.6|13103.2|13101|13104|13101.9|13101.5|13099.7|190
1646775000000|2022-03-08 21:30:00|13102.7|13101.2|13097.5|13096|13102.9|13101.4|13096.9|13095.7|210
1646775300000|2022-03-08 21:35:00|13097.4|13095.9|13097.1|13095.6|13098.7|13097.8|13095.1|13093.6|225
1646775600000|2022-03-08 21:40:00|13097|13095.5|13099|13097.5|13099.4|13097.9|13093.4|13091.9|268
1646775900000|2022-03-08 21:45:00|13099.6|13097.2|13100.5|13098.2|13102.6|13101.3|13099.4|13097|229
1646776200000|2022-03-08 21:50:00|13100.4|13098.1|13101.5|13099.3|13102|13100|13100|13098.1|266
1646776500000|2022-03-08 21:55:00|13101.4|13099.2|13107.6|13096.6|13107.6|13102.1|13100.8|13095.2|944
1646776800000|2022-03-08 22:00:00|13107.2|13096.2|13106.2|13095.2|13108|13097|13106.1|13095.1|31
1646777100000|2022-03-08 22:05:00|13106.4|13095.4|13104.9|13093.9|13106.6|13095.6|13100.7|13091.6|114
1646777400000|2022-03-08 22:10:00|13105.2|13094.2|13103.3|13092.3|13105.4|13095.4|13100.1|13090.8|232
1646777700000|2022-03-08 22:15:00|13102.8|13093.1|13103.7|13092.7|13106.1|13095.1|13098.2|13091.7|267
1646778000000|2022-03-08 22:20:00|13103|13092|13103|13093.4|13106.7|13095.7|13100.8|13091.1|175
1646778300000|2022-03-08 22:25:00|13104.2|13093.8|13105.9|13094.9|13106.7|13095.7|13100.9|13092.2|186
1646778600000|2022-03-08 22:30:00|13106|13095|13105.5|13094.5|13108.9|13097.9|13103.8|13092.8|165
1646778900000|2022-03-08 22:35:00|13103.6|13092.6|13105.1|13094.1|13107|13096|13103.6|13092.6|107
1646779200000|2022-03-08 22:40:00|13104.9|13094.2|13106.1|13095.1|13108|13097|13104.3|13093.3|191
1646779500000|2022-03-08 22:45:00|13107.4|13096.4|13106.5|13095.5|13108.5|13097.5|13105.7|13094.7|138
1646779800000|2022-03-08 22:50:00|13106.7|13095.7|13107.3|13096.3|13108.4|13097.8|13105.8|13094.8|141
1646780100000|2022-03-08 22:55:00|13107|13096|13102.7|13091.7|13107.4|13097.3|13102.7|13091.7|264
1646780400000|2022-03-08 23:00:00|13103.8|13092.8|13107|13102.6|13108.3|13103.6|13102.6|13091.6|611
1646780700000|2022-03-08 23:05:00|13106.9|13102.9|13107.3|13104.5|13107.9|13104.8|13105.5|13101.7|356
1646781000000|2022-03-08 23:10:00|13107.4|13104.4|13098.5|13095.8|13107.5|13105.2|13098.1|13095.5|599
1646781300000|2022-03-08 23:15:00|13098.4|13095.9|13091.5|13090|13098.4|13096.6|13091.2|13089.3|613
1646781600000|2022-03-08 23:20:00|13091.6|13090.1|13090.6|13089.1|13093.8|13092.2|13090.5|13088.4|397
1646781900000|2022-03-08 23:25:00|13090.7|13089.2|13089.7|13088.2|13091.4|13089.4|13089.2|13087.2|398
1646782200000|2022-03-08 23:30:00|13089.6|13088.1|13093.9|13092.4|13094.5|13092.9|13089.6|13088.1|411
1646782500000|2022-03-08 23:35:00|13094.2|13092.7|13094.4|13092.9|13095.3|13093.8|13093|13091|320
1646782800000|2022-03-08 23:40:00|13094.5|13093|13093.5|13092|13094.6|13093|13092.2|13090.7|162
1646783100000|2022-03-08 23:45:00|13093.4|13091.9|13095.5|13094|13096.2|13094.7|13093.3|13091.8|303
1646783400000|2022-03-08 23:50:00|13095.6|13094.1|13097.8|13096.3|13098.1|13096.6|13095.4|13093.9|249
1646783700000|2022-03-08 23:55:00|13097.9|13096.4|13099.4|13097.9|13099.9|13098.4|13096.9|13095.4|231
1646784000000|2022-03-09 00:00:00|13099.7|13098.2|13102.5|13101|13103.6|13102.4|13099|13097.6|387
1646784300000|2022-03-09 00:05:00|13102.4|13100.9|13102.9|13101.4|13105.7|13104.5|13101.4|13100.2|458
1646784600000|2022-03-09 00:10:00|13103|13101.5|13101.4|13099.9|13103.6|13102.1|13101.4|13099.9|417
1646784900000|2022-03-09 00:15:00|13101.5|13100|13101.3|13099.8|13105.3|13103.8|13101.2|13099.7|383
1646785200000|2022-03-09 00:20:00|13101.4|13099.9|13103.3|13101.8|13105.5|13104.2|13101.4|13099.9|259
1646785500000|2022-03-09 00:25:00|13103.4|13101.9|13104.9|13103.4|13106|13104.7|13102.9|13101.7|311
1646785800000|2022-03-09 00:30:00|13104.8|13103.3|13103|13102.1|13105.7|13104.2|13102.8|13101.6|318
1646786100000|2022-03-09 00:35:00|13102.9|13102|13100.4|13098.9|13104|13102.8|13099.8|13098.6|330
1646786400000|2022-03-09 00:40:00|13100.1|13099.2|13101.2|13099.7|13101.5|13100.1|13099.9|13098.7|357
1646786700000|2022-03-09 00:45:00|13101.1|13099.6|13101.2|13099.7|13103.3|13101.8|13100.1|13098.6|332
1646787000000|2022-03-09 00:50:00|13101.3|13099.8|13109.9|13108.4|13111.8|13110.3|13099.4|13098.5|530
1646787300000|2022-03-09 00:55:00|13109.2|13107.7|13112.1|13110.6|13112.4|13110.9|13105.3|13103.8|530
1646787600000|2022-03-09 01:00:00|13112|13110.5|13113.5|13112|13115.4|13113.9|13108.8|13107.3|577
1646787900000|2022-03-09 01:05:00|13113.4|13111.9|13112.5|13111|13113.5|13112|13109.7|13108.2|582
1646788200000|2022-03-09 01:10:00|13112.4|13110.9|13113.2|13111.7|13116.8|13115.3|13112.4|13110.9|493
1646788500000|2022-03-09 01:15:00|13113.1|13111.6|13110|13109.1|13113.7|13112.2|13110|13108.7|618
1646788800000|2022-03-09 01:20:00|13110.3|13108.8|13108.5|13107|13111.3|13109.8|13107.5|13106|414
1646789100000|2022-03-09 01:25:00|13108.4|13106.9|13110.6|13109.1|13110.8|13109.3|13107.6|13106.1|403
1646789400000|2022-03-09 01:30:00|13110.7|13109.2|13113.4|13111.9|13116.9|13115.4|13110.1|13108.6|577
1646789700000|2022-03-09 01:35:00|13113.5|13112|13114.3|13112.8|13116|13114.6|13112.6|13111.4|645
1646790000000|2022-03-09 01:40:00|13114.2|13112.7|13114.7|13113.2|13115.9|13114.4|13112.6|13111.4|588
1646790300000|2022-03-09 01:45:00|13114.6|13113.1|13117.4|13115.9|13117.5|13116|13114.5|13113.1|470
1646790600000|2022-03-09 01:50:00|13117.3|13115.8|13113.7|13112.2|13117.6|13116.2|13112.3|13111.1|382
1646790900000|2022-03-09 01:55:00|13113.8|13112.3|13113.5|13112|13115.5|13114.2|13113|13111.7|413
1646791200000|2022-03-09 02:00:00|13113.6|13112.1|13113.9|13112.4|13118.5|13117.2|13113.3|13111.8|573
1646791500000|2022-03-09 02:05:00|13114|13112.5|13114.2|13112.7|13114.2|13113|13111.7|13110.3|514
1646791800000|2022-03-09 02:10:00|13113.9|13113|13114.3|13112.8|13115.2|13113.9|13112.8|13111.3|461
1646792100000|2022-03-09 02:15:00|13114.4|13112.9|13111.3|13109.8|13114.4|13112.9|13109|13107.5|565
1646792400000|2022-03-09 02:20:00|13111.2|13109.7|13112.5|13111|13113.3|13111.8|13110|13108.5|537
1646792700000|2022-03-09 02:25:00|13112.4|13110.9|13115.4|13113.9|13116.5|13115.4|13111.9|13110.4|416
1646793000000|2022-03-09 02:30:00|13115.3|13113.8|13116.3|13114.8|13116.6|13115.3|13114.4|13113.5|255
1646793300000|2022-03-09 02:35:00|13116.4|13114.9|13116|13114.5|13118.6|13117.1|13115.8|13114.4|303
1646793600000|2022-03-09 02:40:00|13115.9|13114.4|13116.1|13115.2|13116.6|13115.4|13114.8|13113.4|339
1646793900000|2022-03-09 02:45:00|13116|13115.1|13116.4|13114.9|13117.5|13116.4|13115.1|13113.7|280
1646794200000|2022-03-09 02:50:00|13116.3|13114.8|13113.5|13112|13116.7|13115.5|13112.2|13110.9|423
1646794500000|2022-03-09 02:55:00|13113.2|13112.3|13115.3|13113.8|13115.9|13114.4|13113.1|13111.8|415
1646794800000|2022-03-09 03:00:00|13115.4|13113.9|13114.5|13113|13116.9|13115.7|13114.2|13112.7|391
1646795100000|2022-03-09 03:05:00|13114.6|13113.1|13114.1|13113.2|13115.6|13114.4|13113.9|13112.6|310
1646795400000|2022-03-09 03:10:00|13114.2|13113.3|13114|13112.5|13115.6|13114.2|13112.5|13111.6|264
1646795700000|2022-03-09 03:15:00|13113.9|13112.4|13108.2|13106.7|13114|13112.7|13106.9|13105.5|491
1646796000000|2022-03-09 03:20:00|13108.3|13106.8|13110|13108.5|13110.8|13109.6|13106.7|13105.6|425
1646796300000|2022-03-09 03:25:00|13109.9|13108.4|13110.3|13108.8|13111.6|13110.1|13109.9|13108.4|259
1646796600000|2022-03-09 03:30:00|13110.4|13108.9|13111.2|13110.3|13111.8|13110.8|13109.9|13108.7|336
1646796900000|2022-03-09 03:35:00|13111.3|13110.4|13114|13113.1|13115.1|13113.6|13111.2|13110.3|382
1646797200000|2022-03-09 03:40:00|13114.4|13112.9|13114.3|13112.8|13114.5|13113.4|13111.7|13110.7|366
1646797500000|2022-03-09 03:45:00|13114.4|13112.9|13113.1|13112.2|13115.1|13114.2|13112.3|13110.9|400
1646797800000|2022-03-09 03:50:00|13113.2|13112.3|13108.8|13107.3|13113.6|13112.4|13108.2|13107.1|454
1646798100000|2022-03-09 03:55:00|13108.7|13107.2|13108.3|13106.8|13109.6|13108.4|13107|13105.6|572
1646798400000|2022-03-09 04:00:00|13108.4|13106.9|13111.7|13110.2|13112.3|13111|13108.3|13106.8|632
1646798700000|2022-03-09 04:05:00|13111.6|13110.1|13112.2|13110.7|13113.4|13112.1|13110.2|13108.8|286
1646799000000|2022-03-09 04:10:00|13112.3|13110.8|13113|13111.5|13113.8|13112.5|13111.9|13110.6|316
1646799300000|2022-03-09 04:15:00|13112.9|13111.4|13113.1|13111.6|13113.2|13112|13111.8|13110.7|450
1646799600000|2022-03-09 04:20:00|13113.2|13111.7|13115.9|13114.4|13116.7|13115.3|13112.9|13111.6|456
1646799900000|2022-03-09 04:25:00|13116|13114.5|13119.9|13119|13120.3|13119.2|13115|13113.9|407
1646800200000|2022-03-09 04:30:00|13120.3|13118.8|13118.9|13118|13120.6|13119.5|13118.1|13116.9|426
1646800500000|2022-03-09 04:35:00|13119|13118.1|13120.9|13120|13121.4|13120.1|13118.9|13117.8|365
1646800800000|2022-03-09 04:40:00|13121|13120.1|13120.1|13119.2|13122.5|13121|13118.1|13116.9|371
1646801100000|2022-03-09 04:45:00|13120.4|13119.5|13122.1|13120.6|13122.3|13121.1|13119.2|13117.9|377
1646801400000|2022-03-09 04:50:00|13122|13120.5|13121.8|13120.9|13122.3|13121.1|13119.9|13118.7|302
1646801700000|2022-03-09 04:55:00|13121.7|13120.8|13119.9|13119|13123.1|13122.1|13119.2|13118.2|360
1646802000000|2022-03-09 05:00:00|13120|13119.1|13119.9|13119|13120.4|13119.4|13118|13116.9|298
1646802300000|2022-03-09 05:05:00|13119.8|13118.9|13119.5|13118|13120.3|13119.1|13119.1|13117.9|227
1646802600000|2022-03-09 05:10:00|13119.6|13118.1|13121.5|13120|13122.7|13121.5|13118.8|13117.5|338
1646802900000|2022-03-09 05:15:00|13121.6|13120.1|13123.4|13121.9|13124.3|13123.1|13120.8|13119.5|418
1646803200000|2022-03-09 05:20:00|13123.5|13122|13125|13123.5|13126.8|13125.3|13123.4|13121.9|299
1646803500000|2022-03-09 05:25:00|13125.1|13123.6|13126.3|13125.4|13128.5|13127.5|13123.1|13121.8|531
1646803800000|2022-03-09 05:30:00|13126.2|13125.3|13123.8|13122.9|13127.8|13126.9|13123.8|13122.7|565
1646804100000|2022-03-09 05:35:00|13123.9|13123|13122.1|13120.6|13124.8|13123.6|13121.4|13120.5|413
1646804400000|2022-03-09 05:40:00|13121.9|13120.4|13119.4|13117.9|13122.4|13121|13119.4|13117.9|344
1646804700000|2022-03-09 05:45:00|13119.3|13117.8|13119.7|13118.2|13121.6|13120.2|13118.8|13117.5|486
1646805000000|2022-03-09 05:50:00|13119.6|13118.1|13116.6|13115.7|13119.6|13118.1|13115.9|13114.4|486
1646805300000|2022-03-09 05:55:00|13116.3|13115.4|13113.5|13112.6|13116.4|13115.4|13112|13111.1|520
1646805600000|2022-03-09 06:00:00|13113.4|13112.5|13113.3|13111.8|13116.8|13115.4|13113.2|13111.7|462
1646805900000|2022-03-09 06:05:00|13113.4|13111.9|13119.6|13118.1|13119.7|13118.2|13112.4|13110.9|425
1646806200000|2022-03-09 06:10:00|13119.5|13118|13119.5|13118|13122.8|13121.3|13118.8|13117.8|441
1646806500000|2022-03-09 06:15:00|13119.3|13118.4|13122.1|13120.6|13124.4|13123.3|13119.3|13118.3|578
1646806800000|2022-03-09 06:20:00|13121.9|13120.4|13121.1|13120.2|13125.1|13124.2|13121.1|13120|472
1646807100000|2022-03-09 06:25:00|13121.2|13120.3|13120.7|13119.8|13123.3|13122|13120.2|13119.1|478
1646807400000|2022-03-09 06:30:00|13120.5|13119.6|13123.2|13121.7|13124.3|13123.1|13119|13117.8|542
1646807700000|2022-03-09 06:35:00|13123.3|13121.8|13116.9|13115.4|13123.3|13122|13116.3|13114.8|460
1646808000000|2022-03-09 06:40:00|13117|13115.5|13117|13116.1|13119.6|13118.4|13116.4|13115.1|447
1646808300000|2022-03-09 06:45:00|13116.9|13116|13115.1|13113.6|13117.4|13116|13113.6|13112.6|549
1646808600000|2022-03-09 06:50:00|13115|13113.5|13117.5|13116|13119.3|13118|13114.9|13113.5|530
1646808900000|2022-03-09 06:55:00|13117.3|13115.8|13118.2|13116.7|13120.1|13118.6|13116.4|13115.3|486
1646809200000|2022-03-09 07:00:00|13118.4|13116.9|13118.5|13117|13118.7|13117.3|13112.1|13110.7|599
1646809500000|2022-03-09 07:05:00|13118.6|13117.1|13122|13120.5|13123.7|13122.2|13118|13116.8|627
1646809800000|2022-03-09 07:10:00|13121.9|13120.4|13116.3|13114.8|13123.1|13121.6|13112.4|13110.7|702
1646810100000|2022-03-09 07:15:00|13116.2|13114.7|13122.2|13120.7|13123.5|13122|13114|13112.5|657
1646810400000|2022-03-09 07:20:00|13122.1|13120.6|13121.9|13120.4|13122.8|13121.6|13118.6|13117.4|648
1646810700000|2022-03-09 07:25:00|13122|13120.5|13121|13119.5|13124.5|13123.1|13119.6|13118.7|818
1646811000000|2022-03-09 07:30:00|13121.2|13119.7|13122.5|13121|13122.6|13121.3|13117.1|13115.8|800
1646811300000|2022-03-09 07:35:00|13122.4|13120.9|13123.2|13122.3|13123.5|13122.3|13118|13116.9|631
1646811600000|2022-03-09 07:40:00|13123.3|13122.4|13119.4|13117.9|13123.4|13122.5|13115.9|13115|751
1646811900000|2022-03-09 07:45:00|13119.2|13118.3|13114.3|13112.8|13119.6|13118.4|13113.7|13112.4|716
1646812200000|2022-03-09 07:50:00|13114.2|13112.7|13114.9|13114|13117.4|13116.3|13112.5|13111.6|594
1646812500000|2022-03-09 07:55:00|13114.8|13113.9|13111.8|13110.9|13115.6|13114.6|13109.9|13109|726
1646812800000|2022-03-09 08:00:00|13111.7|13110.8|13112.2|13110.7|13113.1|13112|13105.4|13104.5|994
1646813100000|2022-03-09 08:05:00|13112|13110.5|13124.2|13122.7|13127.5|13126.3|13111.1|13109.6|930
1646813400000|2022-03-09 08:10:00|13124.1|13122.6|13128.8|13127.3|13131.2|13129.9|13123.2|13122.3|852
1646813700000|2022-03-09 08:15:00|13128.7|13127.2|13131.3|13130.4|13134.6|13133.3|13122|13120.9|1069
1646814000000|2022-03-09 08:20:00|13131.6|13130.1|13137.9|13137|13138.6|13137.4|13130.9|13129.8|1006
1646814300000|2022-03-09 08:25:00|13138|13137.1|13134.8|13133.3|13140.2|13139.3|13133.3|13132.1|868
1646814600000|2022-03-09 08:30:00|13134.9|13133.4|13137.8|13136.9|13139.4|13138.3|13134.7|13133.4|934
1646814900000|2022-03-09 08:35:00|13137.9|13137|13137.3|13135.8|13139.3|13138.1|13135.7|13134.3|765
1646815200000|2022-03-09 08:40:00|13136.8|13135.3|13137.8|13136.3|13138.6|13137.5|13134.5|13133.4|705
1646815500000|2022-03-09 08:45:00|13137.9|13136.4|13140.3|13138.8|13141.6|13140.1|13134.9|13133.8|587
1646815800000|2022-03-09 08:50:00|13140.2|13138.7|13139.8|13138.3|13144.3|13143.2|13138.8|13137.6|734
1646816100000|2022-03-09 08:55:00|13139.9|13138.4|13138|13137.1|13140|13138.5|13133.2|13131.9|838
1646816400000|2022-03-09 09:00:00|13138.4|13136.9|13138.3|13136.8|13141.3|13140|13136|13134.7|833
1646816700000|2022-03-09 09:05:00|13138.2|13136.7|13130.3|13128.8|13140.3|13139|13128.1|13126.6|985
1646817000000|2022-03-09 09:10:00|13130.2|13128.7|13130.9|13130|13134.5|13133.6|13128.7|13127.7|786
1646817300000|2022-03-09 09:15:00|13131|13130.1|13124|13122.5|13132.5|13131.3|13122.5|13121.2|821
1646817600000|2022-03-09 09:20:00|13123.9|13122.4|13132.3|13131.4|13133|13132.1|13122.8|13121.6|756
1646817900000|2022-03-09 09:25:00|13132.4|13131.5|13151.3|13149.8|13154.9|13153.4|13131.5|13130.6|974
1646818200000|2022-03-09 09:30:00|13150.4|13149.5|13146.4|13144.9|13151.3|13150.2|13143|13141.8|926
1646818500000|2022-03-09 09:35:00|13146.3|13144.8|13148.6|13147.1|13148.7|13147.2|13141.9|13140.9|918
1646818800000|2022-03-09 09:40:00|13148.7|13147.2|13149.5|13148|13151.7|13150.2|13146.2|13145|782
1646819100000|2022-03-09 09:45:00|13149.4|13147.9|13151.1|13150.2|13151.5|13150.4|13146.6|13145.4|803
1646819400000|2022-03-09 09:50:00|13150.8|13149.9|13150.2|13148.7|13152.9|13152|13147.4|13146.5|738
1646819700000|2022-03-09 09:55:00|13150.1|13148.6|13151|13150.1|13152.6|13151.7|13146.1|13144.8|1007
1646820000000|2022-03-09 10:00:00|13151.1|13150.2|13164.3|13162.8|13165.8|13164.3|13150.4|13149.5|1016
1646820300000|2022-03-09 10:05:00|13164.4|13162.9|13170.4|13168.9|13171.3|13170|13164.1|13162.7|849
1646820600000|2022-03-09 10:10:00|13170.1|13169.2|13168.8|13167.9|13171.4|13170.1|13165.1|13163.9|698
1646820900000|2022-03-09 10:15:00|13168.9|13168|13164.7|13163.8|13169.5|13168|13159.7|13156.6|896
1646821200000|2022-03-09 10:20:00|13164.6|13163.7|13170.6|13169.1|13171.5|13170|13161.7|13160.6|728
1646821500000|2022-03-09 10:25:00|13170.7|13169.2|13173.4|13172.5|13173.7|13172.5|13166.6|13165.7|592
1646821800000|2022-03-09 10:30:00|13174.3|13172.8|13178.9|13177.4|13179.7|13178.5|13173|13171.8|648
1646822100000|2022-03-09 10:35:00|13179|13177.5|13174.1|13172.6|13181.7|13180.6|13172.7|13171.8|511
1646822400000|2022-03-09 10:40:00|13174|13172.5|13175.1|13174.2|13177.3|13176|13172.7|13171.6|638
1646822700000|2022-03-09 10:45:00|13175|13174.1|13173.1|13172.2|13175.1|13174.2|13170.3|13169.2|747
1646823000000|2022-03-09 10:50:00|13173.5|13172|13170.3|13169.4|13174.9|13173.4|13167.3|13166.2|845
1646823300000|2022-03-09 10:55:00|13170.4|13169.5|13162|13161.1|13170.4|13169.5|13161.2|13159.8|1058
1646823600000|2022-03-09 11:00:00|13162.1|13160.6|13159.4|13157.9|13163|13161.5|13155.6|13154.1|1060
1646823900000|2022-03-09 11:05:00|13159.5|13158|13166.7|13165.2|13167.5|13166.3|13158.8|13157.4|806
1646824200000|2022-03-09 11:10:00|13166.8|13165.3|13164.2|13163.3|13167.3|13166|13161.6|13160.5|927
1646824500000|2022-03-09 11:15:00|13164.1|13163.2|13169.1|13168.2|13170.5|13169.4|13161.9|13160.8|863
1646824800000|2022-03-09 11:20:00|13169.2|13168.3|13168.4|13167.5|13170|13168.6|13164.7|13163.8|652
1646825100000|2022-03-09 11:25:00|13168.3|13167.4|13158.7|13157.8|13169.7|13168.4|13157|13155.9|797
1646825400000|2022-03-09 11:30:00|13158.8|13157.9|13164.5|13163|13165.9|13164.5|13156.1|13154.9|928
1646825700000|2022-03-09 11:35:00|13164.2|13163.3|13157.5|13156|13167.6|13166.1|13156.6|13155.6|932
1646826000000|2022-03-09 11:40:00|13157.4|13155.9|13153.4|13151.9|13158.9|13158|13152.1|13150.9|744
1646826300000|2022-03-09 11:45:00|13153.3|13151.8|13149.2|13148.3|13155.4|13154.1|13148.2|13147.3|754
1646826600000|2022-03-09 11:50:00|13149|13148.1|13150.8|13149.9|13155.6|13154.4|13147.9|13146.9|715
1646826900000|2022-03-09 11:55:00|13151|13150.1|13152.1|13150.6|13152.7|13151.7|13146|13144.7|649
1646827200000|2022-03-09 12:00:00|13152.3|13150.8|13154.8|13153.9|13157.5|13156.4|13147.4|13145.9|910
1646827500000|2022-03-09 12:05:00|13154.7|13153.8|13152|13150.5|13155.4|13154.2|13148.4|13146.9|892
1646827800000|2022-03-09 12:10:00|13151.3|13150.4|13160.2|13159.3|13161.3|13160.1|13151.3|13149.9|820
1646828100000|2022-03-09 12:15:00|13160.1|13159.2|13160|13159.1|13161.7|13160.5|13155.9|13154.7|726
1646828400000|2022-03-09 12:20:00|13159.9|13159|13155.3|13153.8|13161.5|13160.3|13152.9|13151.8|719
1646828700000|2022-03-09 12:25:00|13155.2|13153.7|13157.7|13156.2|13158.8|13157.6|13154.8|13153.5|508
1646829000000|2022-03-09 12:30:00|13157.6|13156.1|13153|13152.1|13159.2|13157.9|13150.2|13148.8|617
1646829300000|2022-03-09 12:35:00|13153.1|13152.2|13146.9|13146|13153.1|13152.2|13145.6|13144.6|568
1646829600000|2022-03-09 12:40:00|13146.8|13145.9|13151.8|13150.3|13153.8|13152.3|13146.4|13145.3|649
1646829900000|2022-03-09 12:45:00|13151.9|13150.4|13153.2|13151.7|13155.5|13154.1|13150.5|13149.2|830
1646830200000|2022-03-09 12:50:00|13153.1|13151.6|13155.6|13154.1|13155.6|13154.4|13149.8|13148.7|569
1646830500000|2022-03-09 12:55:00|13155.3|13153.8|13151.1|13150.2|13156.3|13155.1|13149|13148.1|667
1646830800000|2022-03-09 13:00:00|13151.2|13150.3|13148.6|13147.1|13153.4|13152.5|13147.8|13146.6|831
1646831100000|2022-03-09 13:05:00|13148.7|13147.2|13156.5|13155|13157.9|13156.4|13148.1|13146.8|749
1646831400000|2022-03-09 13:10:00|13156.4|13154.9|13154.8|13153.9|13156.9|13155.6|13152.9|13151.6|505
1646831700000|2022-03-09 13:15:00|13154.9|13154|13156|13155.1|13156.5|13155.2|13151|13149.8|708
1646832000000|2022-03-09 13:20:00|13156.4|13154.9|13153.9|13153|13157.9|13156.7|13151.8|13150.3|935
1646832300000|2022-03-09 13:25:00|13154|13153.1|13153.1|13151.6|13157.9|13156.6|13150.6|13149.1|937
1646832600000|2022-03-09 13:30:00|13152.8|13151.9|13146.2|13144.7|13154.4|13153.2|13145.7|13144.3|1012
1646832900000|2022-03-09 13:35:00|13146.1|13144.6|13140.2|13138.7|13148.3|13146.8|13137.5|13136.3|905
1646833200000|2022-03-09 13:40:00|13140.1|13138.6|13147.7|13146.2|13149.7|13148.3|13139.3|13138.3|957
1646833500000|2022-03-09 13:45:00|13147.5|13146|13154.4|13152.9|13155.7|13154.2|13147.4|13145.9|880
1646833800000|2022-03-09 13:50:00|13154.3|13152.8|13157.2|13155.7|13159.7|13158.2|13153.4|13151.9|867
1646834100000|2022-03-09 13:55:00|13157.1|13155.6|13162.3|13160.8|13166.3|13165|13156.5|13155|818
1646834400000|2022-03-09 14:00:00|13162.4|13160.9|13154.2|13152.7|13163.1|13161.6|13153.4|13151.9|959
1646834700000|2022-03-09 14:05:00|13154|13152.5|13168.3|13166.8|13173.5|13172|13147.9|13146.4|1425
1646835000000|2022-03-09 14:10:00|13168.2|13166.7|13171.7|13170.2|13174.2|13172.7|13166.2|13164.7|1544
1646835300000|2022-03-09 14:15:00|13171.6|13170.1|13170.7|13169.2|13174.3|13172.8|13166.2|13164.7|1234
1646835600000|2022-03-09 14:20:00|13170.9|13170|13176.2|13174.7|13177.5|13176|13170.9|13169.7|1178
1646835900000|2022-03-09 14:25:00|13176.1|13174.6|13181.4|13179.9|13181.4|13179.9|13171.8|13170.3|1244
1646836200000|2022-03-09 14:30:00|13181.1|13179.6|13167.4|13166.5|13181.1|13179.6|13164.2|13162.7|1532
1646836500000|2022-03-09 14:35:00|13167.2|13166.3|13179.1|13177.6|13179.1|13177.6|13167.2|13166.1|899
1646836800000|2022-03-09 14:40:00|13179|13177.5|13178.9|13177.4|13184.7|13183.2|13177.2|13175.9|829
1646837100000|2022-03-09 14:45:00|13179|13177.5|13175.3|13173.8|13181.1|13179.6|13173.3|13171.9|846
1646837400000|2022-03-09 14:50:00|13175.5|13174|13172.9|13171.4|13177.8|13176.9|13170.3|13168.8|813
1646837700000|2022-03-09 14:55:00|13172.8|13171.3|13166.6|13165.1|13174.3|13172.8|13164.7|13163.2|776
1646838000000|2022-03-09 15:00:00|13166.5|13165|13163.5|13162.6|13166.8|13165.7|13162.2|13161.3|711
1646838300000|2022-03-09 15:05:00|13163.6|13162.7|13160.4|13158.9|13166.9|13165.4|13160|13158.8|694
1646838600000|2022-03-09 15:10:00|13160.6|13159.1|13168|13166.5|13170.4|13168.9|13160.3|13159.1|665
1646838900000|2022-03-09 15:15:00|13168.1|13166.6|13170.3|13168.8|13177.5|13176.1|13166.1|13164.6|753
1646839200000|2022-03-09 15:20:00|13170.2|13168.7|13165.5|13164.6|13170.2|13169.3|13163.6|13162.7|816
1646839500000|2022-03-09 15:25:00|13165.4|13164.5|13165.9|13164.4|13171.3|13169.8|13164.7|13163.3|618
1646839800000|2022-03-09 15:30:00|13166.1|13164.6|13164.5|13163.6|13170.9|13169.6|13162.8|13161.3|753
1646840100000|2022-03-09 15:35:00|13164.6|13163.7|13172.6|13171.1|13174.1|13172.9|13164.3|13163.4|793
1646840400000|2022-03-09 15:40:00|13172.4|13170.9|13168.1|13167.2|13175.4|13174.3|13167.8|13166.3|740
1646840700000|2022-03-09 15:45:00|13168.5|13167.6|13162.5|13161.6|13169.7|13168.8|13161.9|13160.8|725
1646841000000|2022-03-09 15:50:00|13162.4|13161.5|13157.3|13155.8|13165.1|13164.1|13156.8|13155.6|552
1646841300000|2022-03-09 15:55:00|13157.1|13156.2|13158.1|13157.2|13161.5|13160.3|13155.9|13154.8|722
1646841600000|2022-03-09 16:00:00|13158.4|13157.5|13157.5|13156.6|13159.4|13158.3|13153.8|13152.9|629
1646841900000|2022-03-09 16:05:00|13157.8|13156.9|13171|13170.1|13172.8|13171.3|13157.7|13156.5|768
1646842200000|2022-03-09 16:10:00|13171.2|13169.7|13169|13168.1|13174.3|13173.1|13166.9|13165.6|1002
1646842500000|2022-03-09 16:15:00|13168.9|13168|13173.9|13173|13174.6|13173.7|13162|13160.5|1030
1646842800000|2022-03-09 16:20:00|13173.8|13172.9|13177.5|13176.6|13180.4|13179.5|13173.4|13172.5|889
1646843100000|2022-03-09 16:25:00|13177.4|13176.5|13178.1|13177.2|13181|13180.1|13177.1|13176.2|857
1646843400000|2022-03-09 16:30:00|13178|13177.1|13175.7|13174.8|13179.5|13178.3|13174.7|13173.6|949
1646843700000|2022-03-09 16:35:00|13175.8|13174.9|13175|13174.1|13179|13178|13174.5|13173.6|1093
1646844000000|2022-03-09 16:40:00|13175.1|13174.2|13178.9|13178|13180.8|13179.5|13170.9|13170|985
1646844300000|2022-03-09 16:45:00|13179|13178.1|13176.4|13174.9|13179.7|13178.8|13173.5|13172.5|912
1646844600000|2022-03-09 16:50:00|13176.2|13174.7|13168.6|13167.1|13178.9|13177.8|13164.8|13163.7|986
1646844900000|2022-03-09 16:55:00|13168.5|13167|13161|13159.5|13169.9|13168.7|13159.7|13158.3|886
1646845200000|2022-03-09 17:00:00|13161.3|13160.4|13160.9|13160|13165|13163.9|13159.3|13158.2|801
1646845500000|2022-03-09 17:05:00|13161|13160.1|13165.3|13163.8|13165.4|13164|13156.8|13155.4|749
1646845800000|2022-03-09 17:10:00|13164.8|13163.9|13162|13160.5|13168.1|13166.6|13161.8|13160.4|719
1646846100000|2022-03-09 17:15:00|13161.9|13160.4|13167.1|13166.2|13167.9|13166.7|13160.3|13159.2|743
1646846400000|2022-03-09 17:20:00|13167|13166.1|13169.5|13168|13170.9|13169.9|13163.1|13162.2|879
1646846700000|2022-03-09 17:25:00|13169.8|13168.3|13173.8|13172.3|13175.7|13174.2|13166.9|13165.4|886
1646847000000|2022-03-09 17:30:00|13173.9|13172.4|13178.1|13176.6|13179.2|13177.9|13172.7|13171.5|732
1646847300000|2022-03-09 17:35:00|13178.2|13176.7|13179.4|13177.9|13182.9|13181.9|13175.1|13173.6|1144
1646847600000|2022-03-09 17:40:00|13179.5|13178|13176.5|13175|13181.5|13180|13174.3|13172.8|985
1646847900000|2022-03-09 17:45:00|13176.6|13175.1|13175|13173.5|13177.2|13175.8|13170.7|13169.4|852
1646848200000|2022-03-09 17:50:00|13174.5|13173|13180.5|13179|13182.4|13181.2|13173.3|13172.2|917
1646848500000|2022-03-09 17:55:00|13180.7|13179.8|13183.1|13181.6|13184.5|13183.3|13177.8|13176.4|699
1646848800000|2022-03-09 18:00:00|13183.2|13181.7|13181.7|13180.8|13184.8|13183.3|13178.8|13177.5|894
1646849100000|2022-03-09 18:05:00|13181.8|13180.9|13180.6|13179.1|13185.4|13183.9|13180.1|13178.9|942
1646849400000|2022-03-09 18:10:00|13180.5|13179|13186.5|13185|13187|13185.1|13180.5|13179|836
1646849700000|2022-03-09 18:15:00|13186.9|13185.4|13182|13180.5|13188.4|13186.9|13181.1|13179.6|638
1646850000000|2022-03-09 18:20:00|13182.1|13180.6|13184.6|13183.7|13186.5|13185|13182.1|13180.6|530
1646850300000|2022-03-09 18:25:00|13184.7|13183.8|13181|13179.5|13185.6|13184.2|13180.6|13179.4|567
1646850600000|2022-03-09 18:30:00|13181.1|13179.6|13179.9|13178.4|13185.7|13184.8|13179|13177.5|514
1646850900000|2022-03-09 18:35:00|13180|13178.5|13180.3|13178.8|13183.1|13181.6|13177.9|13176.4|645
1646851200000|2022-03-09 18:40:00|13180.2|13178.7|13172.9|13172|13180.3|13179.1|13172.8|13171.9|813
1646851500000|2022-03-09 18:45:00|13173.2|13171.7|13167.8|13166.9|13174.4|13173.4|13166.1|13165|837
1646851800000|2022-03-09 18:50:00|13167.7|13166.8|13165.9|13165|13169.1|13168.1|13165.6|13164.4|647
1646852100000|2022-03-09 18:55:00|13165.8|13164.9|13165|13164.1|13166.7|13165.5|13163|13161.7|469
1646852400000|2022-03-09 19:00:00|13165.1|13164.2|13165.4|13164.5|13166.7|13165.8|13163.9|13163|608
1646852700000|2022-03-09 19:05:00|13165.5|13164.6|13161.8|13160.9|13165.8|13164.6|13160.5|13159.6|605
1646853000000|2022-03-09 19:10:00|13161.7|13160.8|13165.3|13163.8|13165.5|13164.2|13161.5|13160.3|551
1646853300000|2022-03-09 19:15:00|13165.2|13163.7|13166.6|13165.7|13169.9|13168.4|13165.2|13163.7|438
1646853600000|2022-03-09 19:20:00|13166.3|13165.4|13166.6|13165.7|13167.6|13166.7|13164.7|13163.6|716
1646853900000|2022-03-09 19:25:00|13166.7|13165.8|13167.8|13166.9|13168.8|13167.7|13162.9|13161.8|776
1646854200000|2022-03-09 19:30:00|13167.9|13167|13166.9|13165.4|13171.5|13170.3|13166.6|13165.3|500
1646854500000|2022-03-09 19:35:00|13167|13165.5|13170.8|13169.9|13172.2|13170.9|13166.1|13164.6|380
1646854800000|2022-03-09 19:40:00|13171.1|13169.6|13175.1|13174.2|13176.5|13175|13170.8|13169.4|546
1646855100000|2022-03-09 19:45:00|13175.5|13174|13173.1|13171.6|13176.4|13175.3|13171.8|13170.7|600
1646855400000|2022-03-09 19:50:00|13173|13171.5|13173.9|13173|13176.4|13175.4|13173|13171.5|515
1646855700000|2022-03-09 19:55:00|13173.8|13172.9|13181.7|13180.8|13183.8|13182.6|13173.8|13172.9|667
1646856000000|2022-03-09 20:00:00|13182.2|13181.3|13182|13180.5|13186.6|13185.3|13181.9|13180.4|760
1646856300000|2022-03-09 20:05:00|13182.1|13180.6|13185|13183.5|13186.6|13185.5|13182.1|13180.6|596
1646856600000|2022-03-09 20:10:00|13185.5|13184|13182.9|13181.4|13186.6|13185.4|13182.7|13181.2|556
1646856900000|2022-03-09 20:15:00|13182.8|13181.3|13186.2|13184.7|13186.6|13185.1|13182.8|13181.1|583
1646857200000|2022-03-09 20:20:00|13186.5|13185|13186|13184.5|13186.6|13185.3|13185.2|13183.7|577
1646857500000|2022-03-09 20:25:00|13186.1|13184.6|13185.9|13184.4|13189.4|13188.1|13185.3|13183.9|542
1646857800000|2022-03-09 20:30:00|13186|13184.5|13188.9|13187.4|13189.3|13187.8|13184.8|13183.6|525
1646858100000|2022-03-09 20:35:00|13189|13187.5|13187.2|13185.7|13190.8|13189.3|13186.9|13185.4|621
1646858400000|2022-03-09 20:40:00|13187.1|13185.6|13186.8|13185.3|13188.5|13187|13185.4|13183.9|920
1646858700000|2022-03-09 20:45:00|13186.7|13185.2|13183|13181.5|13188.2|13186.7|13179.5|13178|713
1646859000000|2022-03-09 20:50:00|13182.9|13181.4|13185.3|13183.8|13185.7|13184.6|13180.7|13179.2|848
1646859300000|2022-03-09 20:55:00|13185.1|13183.6|13186.7|13185.2|13186.7|13185.4|13182.8|13181.4|841
1646859600000|2022-03-09 21:00:00|13187|13185.5|13184.5|13183.6|13187|13185.5|13181.8|13180.3|679
1646859900000|2022-03-09 21:05:00|13184.4|13183.5|13183.1|13181.6|13186.3|13185|13182.6|13181.1|368
1646860200000|2022-03-09 21:10:00|13183|13181.5|13184.2|13182.7|13184.4|13183|13182.6|13181.1|167
1646860500000|2022-03-09 21:15:00|13184.1|13182.6|13184.5|13183|13184.5|13183.1|13183.5|13181.8|220
1646860800000|2022-03-09 21:20:00|13184.6|13183.1|13185.2|13183.7|13186.1|13184.6|13182|13180.5|348
1646861100000|2022-03-09 21:25:00|13185.1|13183.6|13182.7|13181.2|13185.1|13183.8|13182.5|13181.1|230
1646861400000|2022-03-09 21:30:00|13182.8|13181.3|13183.6|13182.1|13184|13182.5|13181.5|13179.7|308
1646861700000|2022-03-09 21:35:00|13184.2|13182.3|13183.3|13181|13186.8|13183.8|13182.6|13180.6|364
1646862000000|2022-03-09 21:40:00|13183.2|13180.9|13183.3|13181.8|13184.4|13182.4|13180.7|13178.7|442
1646862300000|2022-03-09 21:45:00|13183.7|13181.5|13186.1|13182.7|13186.1|13183.6|13183.4|13181.3|337
1646862600000|2022-03-09 21:50:00|13186.2|13182.6|13184.9|13182.2|13186.2|13183.1|13182.7|13180.4|291
1646862900000|2022-03-09 21:55:00|13184.8|13182.1|13187.3|13176.3|13189.6|13186.1|13184.7|13176.3|548
1646863200000|2022-03-09 22:00:00|13187.1|13176.1|13189.4|13178.4|13190.2|13179.2|13185.3|13174.3|43
1646863500000|2022-03-09 22:05:00|13188.8|13177.8|13186.5|13175.5|13189.2|13178.2|13184.5|13173.5|112
1646863800000|2022-03-09 22:10:00|13186.7|13175.7|13186.7|13175.7|13188.2|13177.2|13185.7|13174.7|144
1646864100000|2022-03-09 22:15:00|13186.8|13175.8|13186.8|13175.8|13188.1|13177.1|13185.9|13174.9|124
1646864400000|2022-03-09 22:20:00|13187|13176|13186.5|13175.5|13187.6|13176.6|13185.1|13174.1|97
1646864700000|2022-03-09 22:25:00|13186.4|13175.4|13185|13176.3|13187|13176.3|13181.4|13170.4|121
1646865000000|2022-03-09 22:30:00|13186.3|13176.1|13186.2|13175.2|13187.7|13176.7|13183.3|13172.3|134
1646865300000|2022-03-09 22:35:00|13185.7|13175.4|13188.4|13177.4|13189.7|13178.7|13185.2|13174.2|156
1646865600000|2022-03-09 22:40:00|13188.2|13177.2|13186.5|13176|13189.1|13178.1|13185.4|13174.4|109
1646865900000|2022-03-09 22:45:00|13186.9|13177.5|13187.7|13176.7|13188.8|13179.3|13184.5|13173.5|185
1646866200000|2022-03-09 22:50:00|13188|13177|13186|13179.1|13189.1|13180.1|13185.9|13175.7|149
1646866500000|2022-03-09 22:55:00|13186.1|13179|13188.9|13178.1|13191.5|13180.5|13185.9|13175.6|226
1646866800000|2022-03-09 23:00:00|13189.3|13178.3|13183.3|13179.4|13191.2|13180.5|13181.3|13175|690
1646867100000|2022-03-09 23:05:00|13183.4|13179.3|13184.1|13180.7|13186.5|13182.7|13181.8|13177.9|494
1646867400000|2022-03-09 23:10:00|13184|13180.8|13181.9|13179.2|13186.6|13183.8|13181.3|13178.7|596
1646867700000|2022-03-09 23:15:00|13182|13179.4|13175.9|13174.4|13182.9|13181|13175.9|13174.4|446
1646868000000|2022-03-09 23:20:00|13176|13174.5|13176.2|13174.7|13178.4|13176.6|13173.6|13171.9|345
1646868300000|2022-03-09 23:25:00|13176|13174.5|13177.7|13175.5|13177.7|13176|13175|13173.5|316
1646868600000|2022-03-09 23:30:00|13177.6|13175.8|13178.5|13177|13178.9|13177.4|13177.3|13175.6|250
1646868900000|2022-03-09 23:35:00|13179|13176.9|13178.5|13177|13179.2|13177.4|13177.3|13175.8|157
1646869200000|2022-03-09 23:40:00|13178.6|13177.1|13177.6|13176.1|13179.7|13178.2|13177.5|13175.6|166
1646869500000|2022-03-09 23:45:00|13177.5|13176|13178.6|13177.1|13179.8|13178.3|13177.5|13176|171
1646869800000|2022-03-09 23:50:00|13178.7|13177.2|13185.1|13183.6|13185.3|13183.6|13178.4|13176.9|197
1646870100000|2022-03-09 23:55:00|13185|13183.5|13185.7|13184.2|13187.3|13185.5|13183.8|13182.3|252
1646870400000|2022-03-10 00:00:00|13185.6|13184.1|13185.8|13184.3|13188.6|13187.1|13184.3|13183.2|382
1646870700000|2022-03-10 00:05:00|13185.7|13184.2|13180.1|13178.6|13185.7|13184.2|13179.1|13177.6|281
1646871000000|2022-03-10 00:10:00|13180.2|13178.7|13174.5|13173|13182|13180.5|13174.5|13173|347
1646871300000|2022-03-10 00:15:00|13174.6|13173.1|13170.3|13168.8|13175.6|13174.1|13168.8|13167.3|367
1646871600000|2022-03-10 00:20:00|13170.4|13168.9|13170.4|13168.9|13173.9|13172.4|13169.8|13168.4|399
1646871900000|2022-03-10 00:25:00|13170.3|13168.8|13171.6|13170.1|13173.2|13171.7|13169.4|13168|480
1646872200000|2022-03-10 00:30:00|13171.7|13170.2|13168.9|13168|13171.7|13170.3|13167.8|13166.6|465
1646872500000|2022-03-10 00:35:00|13169.1|13168.2|13170.9|13169.4|13171.8|13170.3|13168.7|13167.5|320
1646872800000|2022-03-10 00:40:00|13171|13169.5|13169.7|13168.2|13171.3|13169.8|13169|13167.7|297
1646873100000|2022-03-10 00:45:00|13169.8|13168.3|13166.9|13166|13169.8|13168.3|13166.2|13164.8|337
1646873400000|2022-03-10 00:50:00|13167.2|13165.7|13175|13173.5|13175.6|13174|13166.2|13164.9|548
1646873700000|2022-03-10 00:55:00|13175.2|13173.7|13171.5|13170|13176.3|13174.5|13170.2|13169|559
1646874000000|2022-03-10 01:00:00|13170.8|13169.9|13173.1|13171.6|13174.6|13173.2|13169.9|13169|675
1646874300000|2022-03-10 01:05:00|13173.2|13171.7|13172.4|13170.9|13174|13172.8|13170.1|13168.7|618
1646874600000|2022-03-10 01:10:00|13172.5|13171|13169.5|13168|13172.6|13171.4|13169.1|13168|478
1646874900000|2022-03-10 01:15:00|13169.7|13168.2|13167.7|13166.8|13169.9|13168.5|13163.3|13161.8|559
1646875200000|2022-03-10 01:20:00|13167.9|13166.4|13160.5|13159|13168.9|13167.7|13159.9|13158.9|613
1646875500000|2022-03-10 01:25:00|13160.6|13159.1|13154.7|13153.8|13160.7|13159.5|13153.9|13152.8|583
1646875800000|2022-03-10 01:30:00|13154.6|13153.7|13150.1|13149.2|13161.1|13159.8|13150|13148.7|759
1646876100000|2022-03-10 01:35:00|13150.2|13149.3|13149.6|13148.7|13150.9|13149.6|13144.3|13142.9|726
1646876400000|2022-03-10 01:40:00|13149.5|13148.6|13149.1|13147.6|13150.8|13149.8|13147.1|13146|669
1646876700000|2022-03-10 01:45:00|13148.9|13147.4|13153.8|13152.9|13154.2|13153|13148.5|13147.2|568
1646877000000|2022-03-10 01:50:00|13154.2|13153.3|13155.5|13154.6|13156.7|13155.4|13153.1|13151.9|457
1646877300000|2022-03-10 01:55:00|13155.7|13154.2|13159.5|13158|13159.7|13158.5|13155.2|13154|372
1646877600000|2022-03-10 02:00:00|13159.6|13158.1|13160.8|13159.3|13160.8|13159.7|13157.1|13155.8|445
1646877900000|2022-03-10 02:05:00|13160.9|13159.4|13157.6|13156.7|13160.9|13159.6|13157.2|13155.9|523
1646878200000|2022-03-10 02:10:00|13157.5|13156.6|13156.2|13154.7|13158.3|13157|13154.2|13153.1|378
1646878500000|2022-03-10 02:15:00|13156|13154.5|13151.8|13150.9|13156|13154.5|13151.3|13150.1|424
1646878800000|2022-03-10 02:20:00|13151.7|13150.8|13153.8|13152.3|13157.6|13156.4|13151.5|13150.6|526
1646879100000|2022-03-10 02:25:00|13153.7|13152.2|13153.7|13152.8|13154.1|13153|13152.1|13150.9|379
1646879400000|2022-03-10 02:30:00|13153.8|13152.9|13159.1|13157.6|13159.8|13158.7|13153.7|13152.8|429
1646879700000|2022-03-10 02:35:00|13159.2|13157.7|13161.3|13159.8|13161.8|13160.3|13158.4|13157.1|396
1646880000000|2022-03-10 02:40:00|13161.4|13159.9|13162.4|13161.5|13162.8|13161.9|13159.9|13158.9|396
1646880300000|2022-03-10 02:45:00|13162.5|13161.6|13165.1|13164.2|13165.8|13164.9|13162.2|13161.2|401
1646880600000|2022-03-10 02:50:00|13165.5|13164|13165.3|13163.8|13165.9|13164.8|13164|13162.7|372
1646880900000|2022-03-10 02:55:00|13165.2|13163.7|13160.7|13159.2|13165.4|13163.9|13159.4|13158.2|571
1646881200000|2022-03-10 03:00:00|13160.8|13159.3|13157.1|13156.2|13161.9|13160.9|13156.9|13155.8|494
1646881500000|2022-03-10 03:05:00|13157|13156.1|13156|13155.1|13157.6|13156.7|13155.2|13154.3|275
1646881800000|2022-03-10 03:10:00|13156.1|13155.2|13158.6|13157.1|13158.9|13157.7|13155|13154.1|335
1646882100000|2022-03-10 03:15:00|13158.7|13157.2|13158.9|13158|13160.7|13159.4|13157.8|13156.7|361
1646882400000|2022-03-10 03:20:00|13159|13158.1|13157.2|13155.7|13159.9|13158.6|13155.5|13154.6|380
1646882700000|2022-03-10 03:25:00|13156.9|13156|13156.4|13154.9|13157.8|13156.7|13155.2|13153.9|385
1646883000000|2022-03-10 03:30:00|13156.5|13155|13157.8|13156.3|13158.9|13157.4|13156.3|13154.9|322
1646883300000|2022-03-10 03:35:00|13157.9|13156.4|13163.1|13161.6|13163.9|13162.7|13157.6|13156.1|471
1646883600000|2022-03-10 03:40:00|13163.2|13161.7|13164.4|13163.5|13165|13163.8|13161|13160.1|517
1646883900000|2022-03-10 03:45:00|13164.5|13163.6|13164.7|13163.8|13165.9|13164.8|13163|13162|427
1646884200000|2022-03-10 03:50:00|13164.8|13163.9|13164.8|13163.9|13166.4|13165.1|13164.5|13163.6|448
1646884500000|2022-03-10 03:55:00|13164.6|13163.7|13167.6|13166.7|13167.9|13167|13163.8|13162.9|409
1646884800000|2022-03-10 04:00:00|13167.5|13166.6|13168.1|13167.2|13169.9|13169|13167.3|13166.2|300
1646885100000|2022-03-10 04:05:00|13168.3|13167.4|13167.6|13166.7|13168.9|13168|13167|13166|240
1646885400000|2022-03-10 04:10:00|13167.5|13166.6|13166|13165.1|13168.4|13167.2|13165.2|13164.3|436
1646885700000|2022-03-10 04:15:00|13166.3|13164.8|13167.1|13166.2|13168.3|13167|13165.5|13164.4|473
1646886000000|2022-03-10 04:20:00|13167.2|13166.3|13166.7|13165.2|13168.4|13166.9|13165.2|13164|317
1646886300000|2022-03-10 04:25:00|13166.6|13165.1|13169.7|13168.2|13170.2|13168.9|13166.4|13164.9|306
1646886600000|2022-03-10 04:30:00|13169.6|13168.1|13169.5|13168.6|13169.9|13168.7|13167.4|13166.1|360
1646886900000|2022-03-10 04:35:00|13169.8|13168.3|13173.8|13172.3|13174.3|13173.1|13169.1|13168|571
1646887200000|2022-03-10 04:40:00|13173.7|13172.2|13173.5|13172.6|13174.6|13173.1|13170.9|13169.5|332
1646887500000|2022-03-10 04:45:00|13173.4|13172.5|13173.9|13172.4|13175.7|13174.4|13173.4|13172.2|280
1646887800000|2022-03-10 04:50:00|13173.5|13172.6|13173.5|13172.6|13174.7|13173.5|13172.3|13171.3|216
1646888100000|2022-03-10 04:55:00|13173.6|13172.7|13172|13171.1|13173.6|13172.7|13171.1|13170|281
1646888400000|2022-03-10 05:00:00|13172.1|13171.2|13172|13171.1|13172.5|13171.4|13171.3|13170.1|272
1646888700000|2022-03-10 05:05:00|13172.1|13171.2|13172.7|13171.8|13172.8|13171.9|13171.3|13170.1|159
1646889000000|2022-03-10 05:10:00|13172.8|13171.9|13170.3|13169.4|13173.1|13171.9|13170.3|13169.1|198
1646889300000|2022-03-10 05:15:00|13170.8|13169.3|13170.1|13169.2|13171.2|13170.1|13168.2|13167.1|261
1646889600000|2022-03-10 05:20:00|13170.5|13169|13171.1|13170.2|13172.9|13171.5|13170.5|13169|233
1646889900000|2022-03-10 05:25:00|13171|13170.1|13168.3|13167.4|13171.6|13170.7|13168|13166.8|495
1646890200000|2022-03-10 05:30:00|13168.5|13167.6|13171|13170.1|13172.2|13171.1|13168.5|13167.3|542
1646890500000|2022-03-10 05:35:00|13171.1|13170.2|13172.2|13170.7|13172.8|13171.7|13171|13169.8|239
1646890800000|2022-03-10 05:40:00|13172.3|13170.8|13172.3|13171.4|13173.3|13172.2|13170.2|13169.3|206
1646891100000|2022-03-10 05:45:00|13172.2|13171.3|13172|13170.5|13174.3|13173.2|13171|13169.9|277
1646891400000|2022-03-10 05:50:00|13171.8|13170.9|13174.8|13173.3|13175.8|13174.6|13171.6|13170.4|297
1646891700000|2022-03-10 05:55:00|13174.7|13173.2|13176.5|13175.6|13177.4|13175.9|13173|13171.8|312
1646892000000|2022-03-10 06:00:00|13176.7|13175.8|13178.1|13176.6|13178.6|13177.5|13176|13175.1|338
1646892300000|2022-03-10 06:05:00|13178|13176.5|13176.9|13176|13179.4|13178.1|13175.1|13174|466
1646892600000|2022-03-10 06:10:00|13177.3|13175.8|13179.3|13178.4|13179.7|13178.6|13176.5|13175.2|256
1646892900000|2022-03-10 06:15:00|13179.4|13178.5|13179.4|13178.5|13179.5|13178.6|13178.1|13176.9|250
1646893200000|2022-03-10 06:20:00|13179.5|13178.6|13180.3|13179.4|13181.2|13180|13178.4|13177.5|317
1646893500000|2022-03-10 06:25:00|13180.4|13179.5|13182.8|13181.3|13184.7|13183.2|13180|13178.8|453
1646893800000|2022-03-10 06:30:00|13182.6|13181.9|13184.3|13182.8|13185.5|13184|13181.4|13180.3|331
1646894100000|2022-03-10 06:35:00|13184.2|13182.7|13184.4|13182.9|13184.7|13183.2|13182.4|13180.9|323
1646894400000|2022-03-10 06:40:00|13184.3|13182.8|13182.5|13181|13184.9|13183.6|13180.8|13179.6|388
1646894700000|2022-03-10 06:45:00|13182.6|13181.1|13181.5|13180|13184|13182.6|13180.8|13179.7|556
1646895000000|2022-03-10 06:50:00|13181.6|13180.1|13179.6|13178.1|13181.7|13180.4|13177.4|13176.4|367
1646895300000|2022-03-10 06:55:00|13179.7|13178.2|13182.6|13181.1|13182.9|13181.7|13179.5|13178|366
1646895600000|2022-03-10 07:00:00|13182.5|13181|13182.4|13181.5|13187.8|13186.6|13182|13180.8|599
1646895900000|2022-03-10 07:05:00|13182.5|13181.6|13178.3|13177.4|13183.1|13182.2|13177|13175.8|573
1646896200000|2022-03-10 07:10:00|13178.2|13177.3|13184.8|13183.3|13185.5|13184.1|13177.1|13176.1|604
1646896500000|2022-03-10 07:15:00|13184.6|13183.1|13188.1|13186.6|13188.4|13186.9|13179.5|13178|731
1646896800000|2022-03-10 07:20:00|13188.2|13186.7|13184.4|13182.9|13189.2|13187.8|13184.3|13182.8|715
1646897100000|2022-03-10 07:25:00|13184.5|13183|13185.5|13184|13186.5|13185.4|13182.1|13180.6|554
1646897400000|2022-03-10 07:30:00|13185.4|13183.9|13186.3|13184.8|13188|13186.5|13184|13182.8|518
1646897700000|2022-03-10 07:35:00|13186.4|13184.9|13189.5|13188|13189.7|13188.4|13185|13184.1|549
1646898000000|2022-03-10 07:40:00|13189.6|13188.1|13193|13191.5|13193.4|13192.1|13187.9|13186.6|588
1646898300000|2022-03-10 07:45:00|13192.9|13191.4|13188.3|13187.4|13193.1|13191.6|13187.6|13186.4|789
1646898600000|2022-03-10 07:50:00|13188.2|13187.3|13186.6|13185.1|13188.2|13187.3|13183.8|13182.7|499
1646898900000|2022-03-10 07:55:00|13186.8|13185.3|13194.9|13193.4|13195.1|13193.6|13184|13183|734
1646899200000|2022-03-10 08:00:00|13195.2|13193.7|13177.4|13175.9|13195.4|13194.2|13177|13175.9|1366
1646899500000|2022-03-10 08:05:00|13177.5|13176|13174.6|13173.1|13178.6|13177.1|13173|13172.1|825
1646899800000|2022-03-10 08:10:00|13174.9|13173.4|13168.5|13167|13175.2|13173.7|13166.7|13165.6|832
1646900100000|2022-03-10 08:15:00|13168.3|13166.8|13169|13167.5|13172.7|13171.3|13166.9|13165.6|947
1646900400000|2022-03-10 08:20:00|13169.4|13167.9|13159.3|13157.8|13171.8|13170.6|13158.2|13156.7|860
1646900700000|2022-03-10 08:25:00|13159.4|13157.9|13152.9|13152|13159.6|13158.1|13147.8|13146|1154
1646901000000|2022-03-10 08:30:00|13153.2|13151.7|13149.5|13148|13155.5|13154|13147.4|13145.9|860
1646901300000|2022-03-10 08:35:00|13149.6|13148.1|13155.4|13153.9|13158|13156.9|13149.6|13148.1|1063
1646901600000|2022-03-10 08:40:00|13155.6|13154.1|13156.5|13155|13157.6|13156.6|13152.3|13151.1|945
1646901900000|2022-03-10 08:45:00|13156.6|13155.1|13160.6|13159.1|13166.4|13165|13155.4|13154.5|971
1646902200000|2022-03-10 08:50:00|13160|13159.3|13155.1|13154.2|13161.6|13160.2|13154.1|13152.8|871
1646902500000|2022-03-10 08:55:00|13155|13154.1|13159.1|13158.2|13159.6|13158.4|13153.1|13151.8|892
1646902800000|2022-03-10 09:00:00|13159.2|13158.3|13165.6|13164.7|13184.3|13182.3|13159.2|13158|1905
1646903100000|2022-03-10 09:05:00|13165.5|13164.6|13165.4|13163.9|13168.7|13167.2|13162.1|13160.6|1376
1646903400000|2022-03-10 09:10:00|13165.3|13163.8|13166.4|13165.5|13169.4|13167.9|13164.2|13162.7|1147
1646903700000|2022-03-10 09:15:00|13166.3|13165.4|13163.6|13162.1|13167.4|13166.2|13161.4|13160|1163
1646904000000|2022-03-10 09:20:00|13163.5|13162|13168.4|13167.5|13170.5|13169.2|13161.2|13159.7|936
1646904300000|2022-03-10 09:25:00|13168.3|13167.4|13168.4|13166.9|13170.4|13169.4|13167|13165.9|1006
1646904600000|2022-03-10 09:30:00|13168.5|13167|13174.6|13173.1|13175.1|13174.2|13166.2|13164.9|1011
1646904900000|2022-03-10 09:35:00|13174.5|13173|13174.4|13173.5|13175.3|13174.1|13170.3|13169.4|889
1646905200000|2022-03-10 09:40:00|13174.3|13173.4|13176.1|13174.6|13179.9|13179|13173.2|13172|725
1646905500000|2022-03-10 09:45:00|13176.3|13174.8|13177.6|13176.1|13178.4|13177|13174.2|13172.9|860
1646905800000|2022-03-10 09:50:00|13177.8|13176.3|13166.6|13165.1|13180|13178.3|13164.7|13162.8|1202
1646906100000|2022-03-10 09:55:00|13166.4|13164.9|13169.2|13167.7|13188.8|13182.7|13161|13159.5|1779
1646906400000|2022-03-10 10:00:00|13169.4|13167.9|13171.4|13169.9|13173.9|13172.7|13167.7|13166.6|1226
1646906700000|2022-03-10 10:05:00|13171.5|13170|13160.3|13158.8|13172.1|13170.6|13156.7|13155.3|1311
1646907000000|2022-03-10 10:10:00|13160.2|13158.7|13158|13156.5|13163.6|13162.3|13157.2|13155.9|1173
1646907300000|2022-03-10 10:15:00|13158.1|13156.6|13152.4|13150.9|13159.3|13157.8|13147.5|13145.5|1217
1646907600000|2022-03-10 10:20:00|13152.6|13151.1|13149.9|13148.4|13157.6|13156.4|13149.6|13148.1|995
1646907900000|2022-03-10 10:25:00|13150.1|13148.6|13151.7|13150.2|13151.9|13150.7|13142.2|13140.8|1043
1646908200000|2022-03-10 10:30:00|13151.6|13150.1|13153.5|13152|13155|13154.1|13149.3|13148.4|817
1646908500000|2022-03-10 10:35:00|13153.3|13151.8|13152.4|13150.9|13157.3|13155.9|13149.6|13148.1|910
1646908800000|2022-03-10 10:40:00|13152.5|13151|13149.5|13148|13154.8|13153.3|13146.2|13144.9|801
1646909100000|2022-03-10 10:45:00|13149.4|13147.9|13155.8|13154.3|13156.7|13155.2|13149.4|13147.9|717
1646909400000|2022-03-10 10:50:00|13155.7|13154.2|13159|13157.5|13159.7|13158.3|13154.3|13152.6|641
1646909700000|2022-03-10 10:55:00|13159.1|13157.6|13160.6|13159.1|13161.6|13160.1|13156.9|13155.4|988
1646910000000|2022-03-10 11:00:00|13160.7|13159.2|13159.7|13158.2|13163.1|13161.9|13156.4|13154.9|1104
1646910300000|2022-03-10 11:05:00|13159.6|13158.1|13159.1|13157.6|13164.4|13162.9|13158.4|13157.3|1111
1646910600000|2022-03-10 11:10:00|13159|13158.1|13162.9|13161.4|13165.6|13164.1|13156.4|13155.1|1122
1646910900000|2022-03-10 11:15:00|13162.7|13161.8|13161.6|13160.1|13164.9|13163.7|13161.3|13159.9|770
1646911200000|2022-03-10 11:20:00|13161.7|13160.2|13162.7|13161.2|13166|13164.5|13161.1|13159.6|828
1646911500000|2022-03-10 11:25:00|13162.6|13161.1|13161.8|13160.3|13163.9|13162.9|13158.9|13157.4|817
1646911800000|2022-03-10 11:30:00|13161.7|13160.2|13163.8|13162.9|13165.5|13164.2|13159.7|13158.2|742
1646912100000|2022-03-10 11:35:00|13163.7|13162.8|13166.5|13165.6|13167.2|13166.1|13163.3|13162|560
1646912400000|2022-03-10 11:40:00|13166.4|13165.5|13168.5|13167|13168.9|13167.4|13163.3|13162.2|561
1646912700000|2022-03-10 11:45:00|13168.7|13167.2|13166.9|13166|13170.2|13169.3|13166.4|13165.1|605
1646913000000|2022-03-10 11:50:00|13167|13166.1|13162.1|13161.2|13169.2|13168|13161.8|13160.4|740
1646913300000|2022-03-10 11:55:00|13162.6|13161.1|13159.7|13158.8|13163.7|13162.6|13155.9|13154.6|755
1646913600000|2022-03-10 12:00:00|13159.6|13158.7|13151.5|13150|13162.6|13161.5|13150.4|13149.3|830
1646913900000|2022-03-10 12:05:00|13151.6|13150.1|13154.9|13153.4|13155.3|13154.1|13148.7|13147.8|981
1646914200000|2022-03-10 12:10:00|13155|13153.5|13163.6|13162.1|13163.9|13162.4|13152|13151.1|773
1646914500000|2022-03-10 12:15:00|13163.7|13162.2|13166.9|13165.4|13167.4|13166.2|13162.6|13161.1|525
1646914800000|2022-03-10 12:20:00|13166.8|13165.3|13162.5|13161|13166.9|13165.7|13161.9|13160.8|626
1646915100000|2022-03-10 12:25:00|13162.6|13161.1|13163.3|13161.8|13168.7|13167.2|13160.7|13159.3|692
1646915400000|2022-03-10 12:30:00|13163.4|13161.9|13162.5|13161|13163.7|13162.2|13158.4|13156.9|619
1646915700000|2022-03-10 12:35:00|13162.6|13161.1|13170.7|13169.2|13171.7|13170.2|13161|13159.5|779
1646916000000|2022-03-10 12:40:00|13170.8|13169.3|13173.4|13170.8|13174.8|13172.8|13168.9|13167.4|820
1646916300000|2022-03-10 12:45:00|13173.7|13170.7|13181.9|13180.4|13195.2|13193.1|13172.2|13170|1207
1646916600000|2022-03-10 12:50:00|13182.6|13181.1|13182.1|13180.6|13190|13188.5|13177.5|13176|1041
1646916900000|2022-03-10 12:55:00|13182.2|13180.7|13177.1|13176.2|13183.8|13182.3|13175.5|13174.2|893
1646917200000|2022-03-10 13:00:00|13177.5|13176|13174.8|13173.3|13182.6|13181.1|13172.7|13171.2|848
1646917500000|2022-03-10 13:05:00|13174.6|13173.7|13169.9|13168.4|13175.9|13174.4|13168.2|13166.7|791
1646917800000|2022-03-10 13:10:00|13170|13168.5|13169.9|13168.4|13173.8|13172.3|13167|13165.5|751
1646918100000|2022-03-10 13:15:00|13169.6|13168.1|13168.7|13167.2|13173.2|13171.7|13164.1|13162.6|696
1646918400000|2022-03-10 13:20:00|13168.3|13166.8|13171.3|13170.4|13171.3|13170.4|13166.1|13164.6|606
1646918700000|2022-03-10 13:25:00|13171.2|13169.7|13170.9|13166.1|13173.5|13172|13169.3|13165.8|627
1646919000000|2022-03-10 13:30:00|13171.1|13165.8|13180.7|13179.2|13183.6|13182.2|13168.4|13162.5|954
1646919300000|2022-03-10 13:35:00|13180.9|13179.4|13174.7|13173.2|13182.5|13181|13169.5|13168|1018
1646919600000|2022-03-10 13:40:00|13174.5|13173|13171.4|13169.9|13175|13173.5|13161.8|13160.3|895
1646919900000|2022-03-10 13:45:00|13171.8|13170.3|13179.6|13178.1|13184|13182.6|13171.5|13170|878
1646920200000|2022-03-10 13:50:00|13179.8|13178.3|13174|13172.5|13180|13178.8|13170|13168.8|932
1646920500000|2022-03-10 13:55:00|13174.2|13172.7|13178.3|13176.8|13180.5|13179.2|13172.9|13171.4|845
1646920800000|2022-03-10 14:00:00|13178.4|13176.9|13171.6|13170.1|13179.6|13178.1|13169.1|13167.6|872
1646921100000|2022-03-10 14:05:00|13171.7|13170.2|13169.9|13168.4|13173.7|13172.2|13168.5|13167|660
1646921400000|2022-03-10 14:10:00|13169.7|13168.2|13163.6|13162.1|13170.6|13169.1|13160.2|13158.7|815
1646921700000|2022-03-10 14:15:00|13163.5|13162|13158.2|13156.7|13168|13166.5|13158.1|13156.6|783
1646922000000|2022-03-10 14:20:00|13158.3|13156.8|13150.5|13149|13158.5|13157.1|13147|13145.6|714
1646922300000|2022-03-10 14:25:00|13150.6|13149.1|13142.8|13141.3|13151.5|13150.3|13142.1|13140.6|622
1646922600000|2022-03-10 14:30:00|13143|13141.5|13131.8|13130.3|13145.6|13144.4|13130.6|13129.3|894
1646922900000|2022-03-10 14:35:00|13132.1|13130.6|13129.7|13128.2|13133.8|13132.3|13124.9|13123.6|874
1646923200000|2022-03-10 14:40:00|13129.8|13128.3|13133.8|13132.3|13138.7|13137.2|13127.4|13125.9|840
1646923500000|2022-03-10 14:45:00|13133.9|13132.4|13142|13140.5|13144.8|13143.3|13132.9|13131.4|749
1646923800000|2022-03-10 14:50:00|13141.9|13140.4|13138.7|13137.2|13144.9|13143.7|13137.9|13136.7|704
1646924100000|2022-03-10 14:55:00|13138.8|13137.3|13133.2|13132.3|13142.8|13141.4|13130.1|13128.6|1023
1646924400000|2022-03-10 15:00:00|13133.5|13132|13134.7|13133.2|13136.3|13134.9|13124.9|13123.4|1196
1646924700000|2022-03-10 15:05:00|13134.9|13133.4|13133.9|13132.4|13142.6|13141.1|13129.6|13128.1|1112
1646925000000|2022-03-10 15:10:00|13133.8|13132.3|13130.7|13129.2|13134.5|13133.3|13126.9|13125.4|1225
1646925300000|2022-03-10 15:15:00|13130.2|13129.3|13141.4|13139.9|13141.7|13140.2|13127.6|13126.1|1250
1646925600000|2022-03-10 15:20:00|13141.5|13140|13140.5|13139.6|13142.8|13141.6|13138|13136.9|859
1646925900000|2022-03-10 15:25:00|13140.4|13139.5|13139.8|13138.3|13140.9|13139.5|13132.7|13131.2|826
1646926200000|2022-03-10 15:30:00|13139.6|13138.1|13124.7|13123.2|13139.7|13138.2|13124.6|13123.1|1147
1646926500000|2022-03-10 15:35:00|13124.4|13123.5|13135.9|13135|13137.1|13135.9|13121.9|13120.4|1122
1646926800000|2022-03-10 15:40:00|13136|13135.1|13134.3|13133.4|13140|13138.9|13134.2|13133.3|860
1646927100000|2022-03-10 15:45:00|13134.4|13133.5|13138.1|13136.6|13140.5|13139.1|13132.7|13131.2|888
1646927400000|2022-03-10 15:50:00|13138|13136.5|13124.4|13123.5|13141.7|13140.2|13123.7|13122.4|1128
1646927700000|2022-03-10 15:55:00|13124.7|13123.2|13130.1|13129.2|13131.6|13130.1|13119.6|13118.1|1009
1646928000000|2022-03-10 16:00:00|13129.9|13129|13130.7|13129.8|13132.2|13130.7|13126.8|13125.4|917
1646928300000|2022-03-10 16:05:00|13130.6|13129.7|13122.3|13121.4|13133.1|13131.6|13120|13118.5|842
1646928600000|2022-03-10 16:10:00|13122.5|13121.6|13127.1|13125.6|13127.3|13126.2|13122.5|13121.6|766
1646928900000|2022-03-10 16:15:00|13126.9|13125.4|13121.9|13121|13126.9|13125.6|13120.7|13119.8|808
1646929200000|2022-03-10 16:20:00|13121.7|13120.8|13115.5|13114.6|13121.8|13120.8|13112.9|13111.4|700
1646929500000|2022-03-10 16:25:00|13115.4|13114.5|13117.3|13115.8|13117.8|13116.5|13108|13107.1|859
1646929800000|2022-03-10 16:30:00|13117.5|13116|13114.8|13113.3|13122.7|13121.5|13114.5|13113|927
1646930100000|2022-03-10 16:35:00|13114.7|13113.2|13113.3|13111.8|13115|13113.5|13107.1|13105.8|852
1646930400000|2022-03-10 16:40:00|13113.4|13111.9|13112.2|13111.3|13116.1|13114.9|13110|13108.9|628
1646930700000|2022-03-10 16:45:00|13112.1|13111.2|13113.1|13111.6|13114.5|13113|13108.7|13107.4|686
1646931000000|2022-03-10 16:50:00|13113|13111.5|13109.1|13108.2|13115.5|13114.1|13108.9|13107.8|679
1646931300000|2022-03-10 16:55:00|13109|13108.1|13107.9|13107|13112.3|13111.1|13106.2|13105|593
1646931600000|2022-03-10 17:00:00|13108|13107.1|13109.9|13108.4|13110.7|13109.5|13106.9|13105.7|560
1646931900000|2022-03-10 17:05:00|13110|13108.5|13114.1|13113.2|13114.8|13113.8|13109.8|13108.5|843
1646932200000|2022-03-10 17:10:00|13114|13113.1|13111.6|13110.1|13114.7|13113.5|13110|13108.9|702
1646932500000|2022-03-10 17:15:00|13111.7|13110.2|13107.5|13106|13114.4|13113.3|13106.8|13105.7|659
1646932800000|2022-03-10 17:20:00|13106.1|13105.2|13111|13110.1|13111.4|13110.5|13103.4|13101.9|581
1646933100000|2022-03-10 17:25:00|13110.9|13110|13111.5|13110|13112.4|13111.5|13106.7|13105.8|538
1646933400000|2022-03-10 17:30:00|13111.4|13109.9|13114.3|13113.4|13116.2|13115.1|13111.3|13109.9|462
1646933700000|2022-03-10 17:35:00|13114.2|13113.3|13106.7|13105.2|13116.9|13116|13106.7|13105.2|493
1646934000000|2022-03-10 17:40:00|13106.8|13105.3|13101.3|13099.8|13106.8|13105.5|13100.9|13099.7|541
1646934300000|2022-03-10 17:45:00|13101.2|13099.7|13095.9|13095|13103|13101.8|13094.5|13093|663
1646934600000|2022-03-10 17:50:00|13096.2|13094.7|13098.3|13097.4|13099.9|13098.4|13092.2|13091|579
1646934900000|2022-03-10 17:55:00|13098.4|13097.5|13098.7|13097.2|13102.6|13101.4|13095.1|13094|659
1646935200000|2022-03-10 18:00:00|13098.8|13097.3|13099.3|13097.8|13104.6|13103.3|13096.1|13094.8|779
1646935500000|2022-03-10 18:05:00|13099.4|13097.9|13104.4|13102.9|13105|13103.7|13099.2|13097.9|806
1646935800000|2022-03-10 18:10:00|13104.3|13102.8|13100.8|13099.9|13105.8|13104.7|13100.7|13099.8|507
1646936100000|2022-03-10 18:15:00|13100.7|13099.8|13104.3|13102.8|13108|13106.9|13100.6|13099.7|386
1646936400000|2022-03-10 18:20:00|13104.4|13102.9|13108.6|13107.1|13108.7|13107.6|13103.4|13102.3|459
1646936700000|2022-03-10 18:25:00|13108.5|13107|13111.3|13110.4|13112.9|13111.7|13105.9|13104.7|440
1646937000000|2022-03-10 18:30:00|13111.4|13110.5|13111.9|13110.4|13113.8|13112.3|13110.1|13109|615
1646937300000|2022-03-10 18:35:00|13111.8|13110.3|13111.4|13110.5|13112.7|13111.4|13110.1|13109|664
1646937600000|2022-03-10 18:40:00|13111.7|13110.2|13108.8|13107.9|13111.9|13110.6|13108|13106.9|687
1646937900000|2022-03-10 18:45:00|13108.7|13107.8|13107.4|13105.9|13109.5|13108.6|13107.1|13105.8|749
1646938200000|2022-03-10 18:50:00|13107.5|13106|13106.6|13105.1|13109.4|13108.2|13104.1|13103|585
1646938500000|2022-03-10 18:55:00|13106.7|13105.2|13106.7|13105.2|13108|13106.9|13105.2|13103.9|503
1646938800000|2022-03-10 19:00:00|13106.8|13105.3|13115.2|13113.7|13116.1|13114.8|13106.4|13105.2|750
1646939100000|2022-03-10 19:05:00|13115.3|13113.8|13112.6|13111.7|13115.6|13114.1|13111.8|13110.7|491
1646939400000|2022-03-10 19:10:00|13112.3|13111.4|13109.5|13108|13112.7|13111.4|13107.7|13106.5|338
1646939700000|2022-03-10 19:15:00|13109.4|13107.9|13106.1|13104.6|13110.1|13109.1|13105.1|13104|459
1646940000000|2022-03-10 19:20:00|13106|13104.5|13107.2|13106.3|13107.7|13106.5|13104.8|13103.3|543
1646940300000|2022-03-10 19:25:00|13107.6|13106.1|13105.4|13104.5|13107.7|13106.5|13103.5|13102.2|617
1646940600000|2022-03-10 19:30:00|13105.3|13104.4|13105.6|13104.7|13106.4|13105.2|13102.5|13101.1|539
1646940900000|2022-03-10 19:35:00|13105.7|13104.8|13105.4|13104.5|13107.3|13106.2|13103.2|13102.3|645
1646941200000|2022-03-10 19:40:00|13105.6|13104.7|13102.3|13100.8|13106.8|13105.5|13101.5|13100.6|459
1646941500000|2022-03-10 19:45:00|13102.2|13100.7|13103.8|13102.3|13103.9|13102.4|13100|13098.7|401
1646941800000|2022-03-10 19:50:00|13103.7|13102.2|13101.7|13100.2|13106|13105|13101.4|13100.1|367
1646942100000|2022-03-10 19:55:00|13101.6|13100.1|13098.1|13097.2|13102.6|13101.5|13097.7|13096.8|572
1646942400000|2022-03-10 20:00:00|13098|13097.1|13097.7|13096.2|13100.2|13098.9|13096.7|13095.7|756
1646942700000|2022-03-10 20:05:00|13097.8|13096.3|13098.9|13097.4|13099.6|13098.1|13096.4|13095.3|627
1646943000000|2022-03-10 20:10:00|13099|13097.5|13096.8|13095.9|13100.6|13099.1|13096.2|13095|458
1646943300000|2022-03-10 20:15:00|13097.2|13095.7|13094.7|13093.2|13097.4|13095.9|13094.5|13093|440
1646943600000|2022-03-10 20:20:00|13094.8|13093.3|13095.9|13094.4|13096|13094.5|13091.7|13090.2|466
1646943900000|2022-03-10 20:25:00|13095.8|13094.3|13089.2|13087.7|13095.8|13094.3|13088.1|13086.8|454
1646944200000|2022-03-10 20:30:00|13089.1|13087.6|13089.9|13088.4|13091.7|13090.2|13088.1|13086.8|407
1646944500000|2022-03-10 20:35:00|13090|13088.5|13089.5|13088.6|13090.6|13089.3|13085.4|13083.9|478
1646944800000|2022-03-10 20:40:00|13089.4|13088.5|13090.5|13089|13090.9|13089.6|13088.9|13087.8|460
1646945100000|2022-03-10 20:45:00|13090.4|13088.9|13090.6|13089.1|13094.8|13093.3|13089.1|13087.9|495
1646945400000|2022-03-10 20:50:00|13090.5|13089|13092.6|13091.1|13093.2|13091.7|13090.3|13088.8|509
1646945700000|2022-03-10 20:55:00|13092.7|13091.2|13084.9|13083.4|13092.7|13091.2|13084.1|13082.7|524
1646946000000|2022-03-10 21:00:00|13085|13083.5|13089.9|13088.4|13090.2|13089|13084.2|13082.7|410
1646946300000|2022-03-10 21:05:00|13090|13088.5|13083.6|13082.1|13090|13088.5|13082.6|13081.3|246
1646946600000|2022-03-10 21:10:00|13083.7|13082.2|13083.9|13082.4|13084|13082.6|13082.5|13081.5|161
1646946900000|2022-03-10 21:15:00|13084|13082.5|13084.7|13083.2|13085.4|13083.9|13083.8|13082.3|207
1646947200000|2022-03-10 21:20:00|13084.6|13083.1|13083.6|13082.1|13084.7|13083.6|13083.5|13082|189
1646947500000|2022-03-10 21:25:00|13083.7|13082.2|13083.4|13081.9|13084|13082.5|13083.1|13081.6|209
1646947800000|2022-03-10 21:30:00|13083.3|13081.8|13084.9|13083.4|13085|13083.9|13083.3|13081.8|157
1646948100000|2022-03-10 21:35:00|13084.8|13083.3|13086.4|13084.9|13087.1|13085.6|13084.8|13083.3|139
1646948400000|2022-03-10 21:40:00|13086.5|13085|13085.2|13083.7|13086.5|13085|13085.2|13083.7|83
1646948700000|2022-03-10 21:45:00|13085.1|13083.6|13083.4|13081.9|13085.6|13083.9|13083.2|13081.7|311
1646949000000|2022-03-10 21:50:00|13083.5|13082|13082.6|13081.1|13083.7|13082.2|13082.3|13080.6|291
1646949300000|2022-03-10 21:55:00|13082.9|13080.6|13090.6|13081.5|13090.8|13083.2|13082.5|13080|424
1646949600000|2022-03-10 22:00:00|13091|13081.1|13092.1|13081.1|13094.3|13083.3|13089.8|13080.8|44
1646949900000|2022-03-10 22:05:00|13092.8|13081.8|13093.4|13082.4|13094|13083|13088.3|13081.7|433
1646950200000|2022-03-10 22:10:00|13093.2|13082.2|13092.5|13081.5|13093.7|13082.7|13091.4|13081|1310
1646950500000|2022-03-10 22:15:00|13092.3|13081.3|13093|13082|13094.1|13083.1|13092.1|13081.1|1304
1646950800000|2022-03-10 22:20:00|13092.9|13081.9|13093|13082|13093.5|13082.5|13092.3|13081.3|1231
1646951100000|2022-03-10 22:25:00|13092.9|13081.9|13093|13082|13094.4|13083.4|13092.3|13081.3|1298
1646951400000|2022-03-10 22:30:00|13093.1|13082.1|13092.7|13082.8|13095|13084.6|13092.3|13081.5|755
1646951700000|2022-03-10 22:35:00|13092.8|13082.7|13091.6|13084.3|13095.3|13084.8|13091.1|13082|207
1646952000000|2022-03-10 22:40:00|13091.7|13084.5|13093|13084.1|13094.6|13084.9|13091.1|13082.2|183
1646952300000|2022-03-10 22:45:00|13092.2|13083.8|13089|13084.4|13092.2|13085|13088.7|13081.3|388
1646952600000|2022-03-10 22:50:00|13089.1|13084.5|13089.1|13082.9|13091.1|13084.8|13087.9|13080.7|255
1646952900000|2022-03-10 22:55:00|13088.7|13083.1|13091|13080.1|13092.1|13083.7|13086.9|13079|394
1646953200000|2022-03-10 23:00:00|13091.3|13080.3|13088|13084.9|13093|13085|13086.4|13079.5|950
1646953500000|2022-03-10 23:05:00|13087.9|13084.8|13091.8|13088.9|13092|13089.2|13087.9|13084.4|459
1646953800000|2022-03-10 23:10:00|13092|13088.8|13093|13090.1|13093.4|13091.1|13090.6|13087.9|465
1646954100000|2022-03-10 23:15:00|13093.1|13090.2|13091.7|13089|13094.3|13091.6|13090.3|13088|359
1646954400000|2022-03-10 23:20:00|13091.8|13089.1|13092.1|13089.7|13092.8|13090.2|13090.3|13088.2|239
1646954700000|2022-03-10 23:25:00|13092.2|13089.6|13091.4|13089.1|13092.5|13090|13091.1|13088.8|295
1646955000000|2022-03-10 23:30:00|13091.2|13088.9|13089.5|13087.4|13091.8|13089.1|13088.8|13086.6|293
1646955300000|2022-03-10 23:35:00|13089.6|13087.7|13094.6|13092.5|13095.3|13093.5|13088.6|13086.9|419
1646955600000|2022-03-10 23:40:00|13094.5|13092.4|13098|13096.5|13098.8|13097.3|13094.2|13092.3|489
1646955900000|2022-03-10 23:45:00|13098.1|13096.6|13101.3|13099.8|13101.4|13099.9|13097.7|13096.2|462
1646956200000|2022-03-10 23:50:00|13101.6|13100.1|13103.3|13101.8|13103.7|13101.9|13101.6|13100.1|290
1646956500000|2022-03-10 23:55:00|13103.4|13101.9|13103.4|13101.9|13105.3|13103.8|13103|13101.5|319
1646956800000|2022-03-11 00:00:00|13103.3|13101.8|13100.4|13098.9|13105.1|13103.6|13100.3|13098.8|388
1646957100000|2022-03-11 00:05:00|13100.3|13098.8|13097.7|13096.2|13102.2|13100.8|13097.7|13096.2|366
1646957400000|2022-03-11 00:10:00|13097.5|13096|13099.9|13098.4|13100.4|13099.1|13097.3|13096|432
1646957700000|2022-03-11 00:15:00|13100|13098.5|13100.7|13099.2|13103.7|13102.2|13098.8|13097.5|374
1646958000000|2022-03-11 00:20:00|13100.5|13099|13101|13099.5|13101.3|13100.2|13098.7|13097.4|237
1646958300000|2022-03-11 00:25:00|13100.7|13099.8|13097.1|13095.6|13101.2|13099.9|13097.1|13095.6|192
1646958600000|2022-03-11 00:30:00|13097.2|13095.7|13099.9|13098.4|13101.6|13100.1|13097.1|13095.6|283
1646958900000|2022-03-11 00:35:00|13100|13098.5|13100.4|13098.9|13101.2|13099.8|13099.2|13097.7|174
1646959200000|2022-03-11 00:40:00|13100.3|13098.8|13097|13095.5|13100.3|13098.8|13094.1|13092.9|347
1646959500000|2022-03-11 00:45:00|13096.9|13095.4|13097.7|13096.2|13098.7|13097.2|13096|13095.1|201
1646959800000|2022-03-11 00:50:00|13097.8|13096.3|13094.1|13092.6|13098.9|13097.5|13093.2|13091.7|305
1646960100000|2022-03-11 00:55:00|13094.2|13092.7|13090.2|13088.7|13094.7|13093.2|13089.7|13088.5|427
1646960400000|2022-03-11 01:00:00|13090.1|13088.6|13088.9|13088|13091.4|13090.1|13087.4|13085.9|375
1646960700000|2022-03-11 01:05:00|13088.7|13087.8|13089.1|13087.6|13091|13089.6|13087.5|13086.2|305
1646961000000|2022-03-11 01:10:00|13089|13087.5|13089.4|13087.9|13090.9|13089.8|13087.7|13086.4|441
1646961300000|2022-03-11 01:15:00|13089.5|13088|13091.3|13089.8|13092.3|13091|13087.6|13086.1|578
1646961600000|2022-03-11 01:20:00|13091.2|13089.7|13085.3|13083.8|13091.3|13090|13085|13083.8|447
1646961900000|2022-03-11 01:25:00|13085.4|13083.9|13087.5|13086|13088.4|13087.5|13082.4|13081.2|564
1646962200000|2022-03-11 01:30:00|13087.6|13086.1|13085.2|13083.7|13089.2|13087.7|13084.7|13083.2|615
1646962500000|2022-03-11 01:35:00|13085.1|13083.6|13085.3|13083.8|13086.9|13085.4|13083.7|13082.2|693
1646962800000|2022-03-11 01:40:00|13085.2|13083.7|13084.3|13083.4|13086|13084.8|13075.3|13073.8|763
1646963100000|2022-03-11 01:45:00|13084.4|13083.5|13084.3|13082.8|13087|13085.5|13083.7|13082.4|387
1646963400000|2022-03-11 01:50:00|13084.2|13082.7|13081.5|13080|13086.3|13084.8|13081.1|13079.9|387
1646963700000|2022-03-11 01:55:00|13081.4|13079.9|13080.9|13080|13081.9|13080.7|13078.9|13077.7|344
1646964000000|2022-03-11 02:00:00|13081.5|13080.6|13090.3|13088.8|13090.4|13088.9|13080.3|13079.4|434
1646964300000|2022-03-11 02:05:00|13090.4|13088.9|13093.8|13092.3|13094.7|13093.4|13088.9|13087.7|311
1646964600000|2022-03-11 02:10:00|13093.6|13092.1|13090.9|13089.4|13093.7|13092.3|13090.8|13089.3|326
1646964900000|2022-03-11 02:15:00|13091|13089.5|13089.5|13088|13092.9|13091.4|13088.6|13087.2|461
1646965200000|2022-03-11 02:20:00|13089.6|13088.1|13087.9|13086.4|13093.1|13091.6|13087.8|13086.3|474
1646965500000|2022-03-11 02:25:00|13087.7|13086.2|13090.9|13089.4|13091.1|13089.7|13087.6|13086.1|430
1646965800000|2022-03-11 02:30:00|13091|13089.5|13091.4|13089.9|13092.7|13091.5|13089.4|13088.1|447
1646966100000|2022-03-11 02:35:00|13091.3|13089.8|13091.3|13090.4|13092.3|13091.1|13090.2|13089|436
1646966400000|2022-03-11 02:40:00|13091.4|13090.5|13091.2|13089.7|13092.8|13091.5|13087.6|13086.2|398
1646966700000|2022-03-11 02:45:00|13091.3|13089.8|13089.6|13088.7|13091.8|13090.3|13088.8|13087.9|350
1646967000000|2022-03-11 02:50:00|13089.7|13088.2|13090.1|13088.6|13090.1|13088.9|13087.3|13086|376
1646967300000|2022-03-11 02:55:00|13090|13089.1|13091.9|13090.4|13093.7|13092.8|13089.7|13088.6|363
1646967600000|2022-03-11 03:00:00|13092|13090.5|13091.8|13090.3|13093.8|13092.6|13091.4|13090.1|508
1646967900000|2022-03-11 03:05:00|13091.7|13090.2|13091.1|13089.6|13091.8|13090.4|13089.7|13088.3|542
1646968200000|2022-03-11 03:10:00|13091.2|13089.7|13086.9|13085.4|13091.2|13090.1|13086.8|13085.3|407
1646968500000|2022-03-11 03:15:00|13086.8|13085.3|13088.3|13086.8|13088.3|13086.8|13085.2|13083.7|339
1646968800000|2022-03-11 03:20:00|13088.6|13087.1|13088.4|13087.5|13089.2|13087.7|13087.7|13086.4|236
1646969100000|2022-03-11 03:25:00|13088.5|13087.6|13089|13088.1|13090.3|13089.1|13088.4|13087.2|319
1646969400000|2022-03-11 03:30:00|13088.9|13088|13086.9|13085.4|13089.4|13088.3|13085.3|13084.1|451
1646969700000|2022-03-11 03:35:00|13086.8|13085.3|13087.4|13085.9|13088.2|13087.1|13086.7|13085.3|338
1646970000000|2022-03-11 03:40:00|13087|13086.1|13087.1|13085.6|13088.5|13087.2|13084.9|13083.7|365
1646970300000|2022-03-11 03:45:00|13087.2|13085.7|13089|13087.5|13090.4|13089.2|13086.6|13085.6|372
1646970600000|2022-03-11 03:50:00|13088.9|13087.4|13092.2|13090.7|13092.4|13091.1|13088.6|13087.3|316
1646970900000|2022-03-11 03:55:00|13092.1|13090.6|13091.8|13090.3|13094.1|13092.9|13091.2|13089.9|403
1646971200000|2022-03-11 04:00:00|13092.2|13090.7|13090.8|13089.3|13093.1|13092|13089.9|13088.4|360
1646971500000|2022-03-11 04:05:00|13090.7|13089.2|13090.3|13088.8|13091.2|13090|13089|13087.5|406
1646971800000|2022-03-11 04:10:00|13090.4|13088.9|13089.6|13088.1|13090.4|13089.2|13088.3|13086.9|396
1646972100000|2022-03-11 04:15:00|13089.5|13088|13087.8|13086.3|13090|13088.6|13087.3|13086.2|311
1646972400000|2022-03-11 04:20:00|13087.9|13086.4|13089|13087.5|13089.2|13087.7|13086.7|13085.4|267
1646972700000|2022-03-11 04:25:00|13088.9|13087.4|13090|13088.5|13090.1|13088.8|13087.6|13086.4|315
1646973000000|2022-03-11 04:30:00|13089.9|13088.4|13090.8|13089.3|13091.3|13090.1|13088.7|13087.4|451
1646973300000|2022-03-11 04:35:00|13090.9|13089.4|13088.8|13087.3|13091.1|13090|13088.3|13087.1|239
1646973600000|2022-03-11 04:40:00|13088.9|13087.4|13089.9|13089|13090.8|13089.5|13088.5|13087.2|221
1646973900000|2022-03-11 04:45:00|13090.1|13088.6|13088.8|13087.3|13090.3|13088.8|13087.9|13086.4|439
1646974200000|2022-03-11 04:50:00|13088.9|13087.4|13087.9|13086.4|13089.4|13087.9|13086.9|13085.4|348
1646974500000|2022-03-11 04:55:00|13088.1|13086.6|13085.7|13084.2|13088.3|13086.8|13085.5|13084|329
1646974800000|2022-03-11 05:00:00|13085.9|13084.4|13087.2|13085.7|13087.3|13085.8|13085.6|13084.1|255
1646975100000|2022-03-11 05:05:00|13087.1|13085.6|13086|13084.5|13088|13086.7|13085.3|13084.1|277
1646975400000|2022-03-11 05:10:00|13085.9|13084.4|13083.2|13081.7|13087.3|13085.8|13082.4|13081.2|419
1646975700000|2022-03-11 05:15:00|13083.3|13081.8|13080.6|13079.1|13083.3|13081.8|13080.1|13079|285
1646976000000|2022-03-11 05:20:00|13080.4|13078.9|13076.8|13075.9|13080.5|13079|13076.5|13075.3|388
1646976300000|2022-03-11 05:25:00|13076.9|13076|13074.7|13073.8|13077.8|13076.6|13074.6|13073.7|461
1646976600000|2022-03-11 05:30:00|13074.6|13073.7|13074|13073.1|13074.9|13074|13073.5|13072.5|379
1646976900000|2022-03-11 05:35:00|13073.9|13073|13079.2|13077.7|13079.4|13078.2|13069.9|13068.4|638
1646977200000|2022-03-11 05:40:00|13079|13077.5|13078.7|13077.2|13079.7|13078.2|13076.9|13075.6|603
1646977500000|2022-03-11 05:45:00|13078.5|13077|13072.6|13071.1|13078.7|13077.2|13072.5|13071|624
1646977800000|2022-03-11 05:50:00|13072.4|13071.5|13076.8|13075.3|13077|13075.5|13071.3|13070.3|523
1646978100000|2022-03-11 05:55:00|13076.7|13075.2|13074.9|13073.4|13077.1|13075.8|13073.1|13071.9|700
1646978400000|2022-03-11 06:00:00|13074.8|13073.3|13077.8|13076.3|13078|13076.9|13071.9|13070.7|712
1646978700000|2022-03-11 06:05:00|13077.7|13076.2|13081.3|13080.4|13083|13081.6|13076.6|13075.4|735
1646979000000|2022-03-11 06:10:00|13081.4|13080.5|13085.9|13084.4|13086|13084.5|13080.3|13079.1|434
1646979300000|2022-03-11 06:15:00|13086|13084.5|13084.1|13083.2|13087|13085.7|13084.1|13083.2|633
1646979600000|2022-03-11 06:20:00|13084.4|13082.9|13089.2|13088.3|13090.3|13089.2|13083.5|13082.4|379
1646979900000|2022-03-11 06:25:00|13089.3|13088.4|13093.8|13092.9|13093.8|13092.9|13088.9|13087.6|375
1646980200000|2022-03-11 06:30:00|13093.7|13092.8|13090.5|13089|13093.7|13092.8|13088.7|13087.2|530
1646980500000|2022-03-11 06:35:00|13090.6|13089.1|13084.6|13083.1|13090.6|13089.1|13082.3|13081.1|567
1646980800000|2022-03-11 06:40:00|13084.4|13082.9|13091.6|13090.1|13091.8|13090.3|13083.7|13082.4|567
1646981100000|2022-03-11 06:45:00|13091.5|13090|13095.1|13093.6|13095.9|13094.4|13089.8|13088.5|439
1646981400000|2022-03-11 06:50:00|13095|13093.5|13095.2|13093.7|13096.3|13094.8|13093|13091.5|339
1646981700000|2022-03-11 06:55:00|13095.4|13093.9|13098.1|13091|13099.4|13096.3|13094.8|13090.9|454
1646982000000|2022-03-11 07:00:00|13098.3|13089.9|13096.8|13095.3|13102.9|13101.4|13094.8|13089.9|879
1646982300000|2022-03-11 07:05:00|13096.7|13095.2|13099.3|13097.8|13100.5|13099|13096.5|13095|630
1646982600000|2022-03-11 07:10:00|13099.1|13097.6|13095.6|13094.7|13102.6|13101.1|13095.6|13094.7|620
1646982900000|2022-03-11 07:15:00|13095.7|13094.8|13093|13091.5|13096.2|13094.9|13092.1|13090.7|750
1646983200000|2022-03-11 07:20:00|13092.9|13091.4|13088.5|13087|13093|13091.8|13087.8|13086.3|727
1646983500000|2022-03-11 07:25:00|13088.2|13087.3|13089.3|13087.8|13089.9|13088.4|13084.6|13083.1|540
1646983800000|2022-03-11 07:30:00|13089.2|13087.7|13095.8|13094.3|13096|13094.9|13085.3|13083.9|818
1646984100000|2022-03-11 07:35:00|13095.2|13094.2|13084.5|13083.6|13095.7|13094.6|13084.4|13083|756
1646984400000|2022-03-11 07:40:00|13084.4|13083.5|13087.8|13086.3|13087.9|13086.7|13082.8|13081.3|824
1646984700000|2022-03-11 07:45:00|13087.3|13086.4|13082.8|13081.3|13093.8|13092.3|13082.6|13081.1|727
1646985000000|2022-03-11 07:50:00|13082.6|13081.1|13081|13079.5|13083.8|13082.6|13080.6|13079.4|631
1646985300000|2022-03-11 07:55:00|13081.1|13079.6|13073|13071.5|13082.8|13081.3|13068|13066.5|976
1646985600000|2022-03-11 08:00:00|13072.9|13071.4|13069.5|13068|13076.1|13074.6|13069.2|13068|1089
1646985900000|2022-03-11 08:05:00|13069.6|13068.1|13073.3|13071.8|13075.7|13074.2|13068|13066.5|1105
1646986200000|2022-03-11 08:10:00|13073.4|13071.9|13077.8|13076.3|13079.1|13077.6|13071.8|13070.7|1067
1646986500000|2022-03-11 08:15:00|13077.7|13076.2|13076.7|13075.8|13079.7|13078.3|13072.5|13071|888
1646986800000|2022-03-11 08:20:00|13076.8|13075.9|13083|13081.5|13086|13085.1|13075.5|13074|1020
1646987100000|2022-03-11 08:25:00|13083.1|13081.6|13085.1|13084.2|13087.9|13086.6|13082.9|13081.5|913
1646987400000|2022-03-11 08:30:00|13084.9|13084|13075.7|13074.2|13085.8|13084.9|13073.6|13072.1|995
1646987700000|2022-03-11 08:35:00|13075.8|13074.3|13065.4|13063.9|13078.4|13077.1|13063.1|13061.6|1041
1646988000000|2022-03-11 08:40:00|13065.5|13064|13061.7|13060.8|13066.6|13065.6|13061.2|13060.3|748
1646988300000|2022-03-11 08:45:00|13061.8|13060.9|13061|13060.1|13066.9|13065.7|13060.5|13059.5|886
1646988600000|2022-03-11 08:50:00|13060.9|13060|13054.3|13052.8|13061.3|13060.2|13051.5|13050.3|1061
1646988900000|2022-03-11 08:55:00|13054.2|13052.7|13060|13059.1|13060.1|13059.2|13052.2|13051.3|825
1646989200000|2022-03-11 09:00:00|13060.1|13059.2|13055.5|13054.6|13061.5|13060.4|13054.9|13054|870
1646989500000|2022-03-11 09:05:00|13055.4|13054.5|13061.5|13060|13061.9|13060.9|13055.4|13054.5|664
1646989800000|2022-03-11 09:10:00|13061.4|13059.9|13064.3|13062.8|13065|13063.5|13054.4|13052.9|920
1646990100000|2022-03-11 09:15:00|13064.2|13062.7|13069.3|13068.4|13070.2|13068.9|13064.1|13062.6|623
1646990400000|2022-03-11 09:20:00|13069.2|13068.3|13075.5|13074.6|13075.6|13074.7|13069.2|13067.9|675
1646990700000|2022-03-11 09:25:00|13075.4|13074.5|13068.5|13067|13076.7|13075.6|13066.7|13065.2|774
1646991000000|2022-03-11 09:30:00|13068.6|13067.1|13066.5|13065.6|13069.5|13068.3|13060.7|13059.2|796
1646991300000|2022-03-11 09:35:00|13066.8|13065.3|13068.5|13067|13069.4|13067.9|13063.7|13062.8|942
1646991600000|2022-03-11 09:40:00|13068.6|13067.1|13065.7|13064.8|13069.4|13068.4|13065.5|13064.3|745
1646991900000|2022-03-11 09:45:00|13066|13065.1|13073.2|13071.7|13074.6|13073.3|13063.5|13062.2|805
1646992200000|2022-03-11 09:50:00|13073.1|13071.6|13075.5|13074.6|13075.9|13074.8|13070.7|13069.4|704
1646992500000|2022-03-11 09:55:00|13075.4|13074.5|13075|13073.5|13077.7|13076.8|13072.5|13071.4|931
1646992800000|2022-03-11 10:00:00|13074.9|13073.4|13073.4|13072.5|13076.8|13075.3|13072.5|13071.4|851
1646993100000|2022-03-11 10:05:00|13073.6|13072.7|13076|13074.5|13081.1|13080|13072.5|13071.2|575
1646993400000|2022-03-11 10:10:00|13075.9|13074.4|13072.7|13071.2|13077.4|13075.9|13071.3|13070|578
1646993700000|2022-03-11 10:15:00|13072.8|13071.3|13076.6|13075.1|13076.7|13075.2|13071|13069.9|677
1646994000000|2022-03-11 10:20:00|13076.5|13075|13086.1|13084.6|13086.1|13084.6|13076.5|13075|672
1646994300000|2022-03-11 10:25:00|13086|13084.5|13090.5|13089|13091.8|13090.3|13084.7|13083.4|815
1646994600000|2022-03-11 10:30:00|13090.6|13089.1|13090.6|13089.1|13092.7|13091.7|13090|13088.5|750
1646994900000|2022-03-11 10:35:00|13090.5|13089|13085.5|13084|13090.9|13089.7|13085.3|13083.9|774
1646995200000|2022-03-11 10:40:00|13085.6|13084.1|13085|13083.5|13087.6|13086.1|13083|13081.9|734
1646995500000|2022-03-11 10:45:00|13084.9|13083.4|13087.4|13085.9|13088.5|13087.2|13084.3|13083.2|632
1646995800000|2022-03-11 10:50:00|13087.3|13085.8|13080.5|13079.6|13087.3|13086.1|13078.9|13077.6|760
1646996100000|2022-03-11 10:55:00|13080.8|13079.9|13085.7|13084.2|13085.9|13084.5|13080.6|13079.7|626
1646996400000|2022-03-11 11:00:00|13085.8|13084.3|13091.8|13090.3|13091.8|13090.8|13085|13083.9|644
1646996700000|2022-03-11 11:05:00|13091.5|13090.6|13095.6|13094.7|13096.2|13095|13091.4|13090|624
1646997000000|2022-03-11 11:10:00|13095.7|13094.8|13092.3|13091.4|13096.6|13095.7|13089.6|13088.4|520
1646997300000|2022-03-11 11:15:00|13092.1|13091.2|13094.3|13093.4|13096.7|13095.5|13090.1|13088.8|633
1646997600000|2022-03-11 11:20:00|13094.2|13093.3|13100.5|13099|13106.6|13104.5|13086.3|13085.1|988
1646997900000|2022-03-11 11:25:00|13101.1|13099.6|13107.7|13106.2|13120.8|13119.3|13100.6|13099.1|1993
1646998200000|2022-03-11 11:30:00|13107.6|13106.1|13109.5|13108|13110.3|13108.8|13098.5|13097.2|1735
1646998500000|2022-03-11 11:35:00|13109.6|13108.1|13109.9|13108.4|13110.2|13108.8|13101.2|13099.7|1387
1646998800000|2022-03-11 11:40:00|13109.4|13107.9|13106.2|13104.7|13112.7|13111.2|13103.5|13102.5|1440
1646999100000|2022-03-11 11:45:00|13106.1|13105.2|13107.3|13105.8|13114.7|13113.4|13103.3|13101.9|1411
1646999400000|2022-03-11 11:50:00|13107.2|13105.7|13104.1|13102.6|13108.5|13107.3|13098.6|13097.2|1306
1646999700000|2022-03-11 11:55:00|13104.2|13102.7|13108.7|13107.8|13110.8|13109.9|13103.1|13101.6|1152
1647000000000|2022-03-11 12:00:00|13108.8|13107.9|13111.5|13110|13113|13112|13106.9|13105.4|1064
1647000300000|2022-03-11 12:05:00|13111.4|13109.9|13109.8|13108.3|13114.3|13112.8|13108.8|13107.3|944
1647000600000|2022-03-11 12:10:00|13109.7|13108.2|13113.5|13112|13117.1|13115.9|13108.9|13107.7|1126
1647000900000|2022-03-11 12:15:00|13113.6|13112.1|13117.2|13115.7|13120.7|13119.6|13111.2|13109.7|1086
1647001200000|2022-03-11 12:20:00|13116.9|13115.4|13119.3|13117.8|13125.8|13124.3|13115.6|13114.3|1033
1647001500000|2022-03-11 12:25:00|13119.1|13117.6|13114.5|13113|13121.1|13119.6|13113.4|13112.1|1078
1647001800000|2022-03-11 12:30:00|13114.7|13113.2|13114.3|13112.8|13117.2|13115.7|13112.5|13111|897
1647002100000|2022-03-11 12:35:00|13113.7|13112.5|13114.8|13113.3|13116.8|13115.3|13111.7|13110.2|823
1647002400000|2022-03-11 12:40:00|13115.2|13113.7|13105.7|13104.2|13115.3|13113.8|13103.7|13102.2|909
1647002700000|2022-03-11 12:45:00|13105.6|13104.1|13102.7|13101.2|13106.3|13104.8|13099.7|13098.2|820
1647003000000|2022-03-11 12:50:00|13102.8|13101.3|13092.1|13090.6|13103|13101.5|13091.6|13090.1|973
1647003300000|2022-03-11 12:55:00|13092.4|13090.9|13092.9|13091.4|13094.5|13093|13080.3|13078.6|1330
1647003600000|2022-03-11 13:00:00|13093.1|13091.6|13092|13090.5|13097.9|13096.7|13090.6|13089.1|1180
1647003900000|2022-03-11 13:05:00|13092.1|13090.6|13097.7|13096.8|13099|13097.6|13088.5|13087.2|998
1647004200000|2022-03-11 13:10:00|13097.5|13096.6|13087.7|13086.2|13099.8|13098.8|13086.4|13084.9|1120
1647004500000|2022-03-11 13:15:00|13087.8|13086.3|13090.1|13089.2|13090.7|13089.6|13084.6|13083.1|832
1647004800000|2022-03-11 13:20:00|13090.2|13089.3|13096.6|13095.1|13098.9|13097.4|13089.3|13087.9|1014
1647005100000|2022-03-11 13:25:00|13096.3|13095.4|13095.7|13094.2|13098.4|13097.3|13093.7|13092.2|713
1647005400000|2022-03-11 13:30:00|13095.6|13094.1|13102.4|13101.5|13103.3|13101.9|13095.4|13094|1054
1647005700000|2022-03-11 13:35:00|13102.5|13101.6|13101.7|13100.8|13107.9|13106.7|13100|13098.6|1073
1647006000000|2022-03-11 13:40:00|13101.8|13100.9|13098.2|13096.7|13103.4|13102.2|13097.8|13096.5|933
1647006300000|2022-03-11 13:45:00|13098.1|13096.6|13098.5|13097.6|13103.8|13102.9|13096|13094.9|927
1647006600000|2022-03-11 13:50:00|13098.4|13097.5|13095.4|13094.5|13099.6|13098.7|13093.6|13092.5|789
1647006900000|2022-03-11 13:55:00|13095.5|13094.6|13095.1|13094.2|13097.9|13097|13090.3|13089|902
1647007200000|2022-03-11 14:00:00|13095|13094.1|13090.6|13089.7|13101|13099.8|13090.3|13089.2|818
1647007500000|2022-03-11 14:05:00|13090.5|13089.6|13093.3|13092.4|13094.3|13092.9|13089.7|13088.8|734
1647007800000|2022-03-11 14:10:00|13093.5|13092.6|13093.7|13092.2|13096.3|13095.2|13092.3|13091.3|821
1647008100000|2022-03-11 14:15:00|13093.6|13092.7|13094.9|13094|13095|13094.1|13089.9|13088.7|882
1647008400000|2022-03-11 14:20:00|13094.8|13093.9|13081.8|13080.9|13097.2|13096|13081.7|13080.5|839
1647008700000|2022-03-11 14:25:00|13082.2|13080.7|13078.5|13077|13082.9|13081.7|13075.2|13073.9|928
1647009000000|2022-03-11 14:30:00|13078.7|13077.2|13083.4|13082.5|13088|13086.5|13078.1|13077|1053
1647009300000|2022-03-11 14:35:00|13083.3|13082.4|13081|13079.5|13087.8|13086.5|13075.4|13073.9|1023
1647009600000|2022-03-11 14:40:00|13081.1|13079.6|13082.5|13081.6|13085.4|13084.4|13079.1|13077.6|1196
1647009900000|2022-03-11 14:45:00|13082.8|13081.3|13083.9|13082.4|13086.6|13085.5|13079.5|13078|978
1647010200000|2022-03-11 14:50:00|13083.8|13082.3|13079.4|13078.5|13086.8|13085.5|13075.7|13074.4|1052
1647010500000|2022-03-11 14:55:00|13079.5|13078.6|13084.2|13082.7|13085.8|13084.4|13079.2|13078.3|907
1647010800000|2022-03-11 15:00:00|13084.6|13082.4|13079.7|13078.8|13084.8|13082.9|13074|13072.5|1086
1647011100000|2022-03-11 15:05:00|13079.8|13078.9|13080.9|13079.4|13085.8|13084.3|13077.9|13076.6|1063
1647011400000|2022-03-11 15:10:00|13080.8|13079.3|13087.7|13086.2|13091.2|13089.9|13080.8|13079.3|1268
1647011700000|2022-03-11 15:15:00|13087.8|13086.3|13088.2|13087.3|13091.3|13090.4|13085.9|13084.6|1111
1647012000000|2022-03-11 15:20:00|13088.1|13087.2|13089.6|13088.7|13094.3|13093.1|13084.5|13083.4|995
1647012300000|2022-03-11 15:25:00|13089.5|13088.6|13085.3|13084.4|13090.1|13089.1|13085.3|13084.1|1111
1647012600000|2022-03-11 15:30:00|13085.1|13084.2|13083.2|13081.7|13086.7|13085.5|13080.1|13078.7|988
1647012900000|2022-03-11 15:35:00|13083.3|13081.8|13082.3|13080.8|13091.1|13089.9|13081.9|13080.5|868
1647013200000|2022-03-11 15:40:00|13082.2|13080.7|13082.8|13081.9|13086.1|13085|13081.8|13080.6|895
1647013500000|2022-03-11 15:45:00|13082.9|13082|13084.4|13082.9|13089.3|13088.2|13082.6|13081.7|940
1647013800000|2022-03-11 15:50:00|13084.6|13083.7|13090.6|13089.1|13094.3|13093.2|13084.3|13083.2|1081
1647014100000|2022-03-11 15:55:00|13090.3|13088.8|13086.3|13084.8|13090.7|13089.6|13082.6|13081.4|1249
1647014400000|2022-03-11 16:00:00|13086.4|13085.5|13082.9|13082|13089.7|13088.2|13082.7|13081.8|1057
1647014700000|2022-03-11 16:05:00|13083.1|13082.2|13076.2|13074.7|13083.7|13082.8|13074.6|13073.7|932
1647015000000|2022-03-11 16:10:00|13076.4|13074.9|13071.5|13070.6|13078.2|13076.9|13071|13069.9|944
1647015300000|2022-03-11 16:15:00|13071.6|13070.7|13070.7|13069.2|13073.9|13072.6|13069.7|13068.6|787
1647015600000|2022-03-11 16:20:00|13070.8|13069.3|13065.1|13063.6|13073.6|13072.1|13063.3|13062.1|854
1647015900000|2022-03-11 16:25:00|13065|13063.5|13059|13058.1|13065.3|13064.1|13057.5|13056.2|1051
1647016200000|2022-03-11 16:30:00|13059.2|13057.7|13064.7|13063.8|13064.9|13063.8|13058.8|13057.3|1064
1647016500000|2022-03-11 16:35:00|13064.8|13063.9|13062.8|13061.3|13065.6|13064.7|13061.6|13060.4|765
1647016800000|2022-03-11 16:40:00|13062.7|13061.2|13063.9|13063|13064.3|13063|13056.2|13054.7|1185
1647017100000|2022-03-11 16:45:00|13063.8|13062.9|13059.8|13058.3|13065.6|13064.7|13058.8|13057.5|1303
1647017400000|2022-03-11 16:50:00|13059.6|13058.1|13063|13062.1|13064.8|13063.9|13057.5|13056.2|814
1647017700000|2022-03-11 16:55:00|13063.1|13062.2|13063.1|13062.2|13064.6|13063.6|13061.3|13060.1|757
1647018000000|2022-03-11 17:00:00|13063.4|13061.9|13066.4|13065.5|13067.3|13065.8|13060.7|13059.2|891
1647018300000|2022-03-11 17:05:00|13066.5|13065.6|13056.6|13055.7|13067.3|13065.8|13056.4|13055.5|784
1647018600000|2022-03-11 17:10:00|13056.5|13055.6|13054.8|13053.9|13059.4|13058.4|13053.6|13052.4|824
1647018900000|2022-03-11 17:15:00|13054.9|13054|13052.4|13051.5|13055.2|13054.3|13050.6|13049.7|828
1647019200000|2022-03-11 17:20:00|13052.3|13051.4|13046.5|13045|13052.4|13051.5|13043|13042|822
1647019500000|2022-03-11 17:25:00|13046.4|13045.5|13044.5|13043|13047.4|13046.5|13043.3|13042.1|931
1647019800000|2022-03-11 17:30:00|13044.6|13043.1|13044.8|13043.9|13047.5|13046.6|13043.3|13042.2|639
1647020100000|2022-03-11 17:35:00|13044.6|13043.7|13047.7|13046.8|13048.3|13047.4|13043.9|13042.8|670
1647020400000|2022-03-11 17:40:00|13047.6|13046.7|13048.7|13047.8|13051.1|13049.9|13046.5|13045.2|566
1647020700000|2022-03-11 17:45:00|13049|13047.5|13048.5|13047|13050.3|13049.1|13046.8|13045.4|645
1647021000000|2022-03-11 17:50:00|13048.6|13047.1|13043.8|13042.9|13048.6|13047.1|13043.2|13042.2|648
1647021300000|2022-03-11 17:55:00|13043.7|13042.8|13043.6|13042.7|13047.5|13046.5|13042.8|13041.6|682
1647021600000|2022-03-11 18:00:00|13043.8|13042.3|13047.4|13046.5|13050.4|13049.2|13043.4|13042.3|797
1647021900000|2022-03-11 18:05:00|13047.3|13046.4|13046|13045.1|13048.9|13048|13045.4|13044.5|653
1647022200000|2022-03-11 18:10:00|13046.1|13045.2|13046.9|13046|13049.6|13048.7|13044.9|13043.8|523
1647022500000|2022-03-11 18:15:00|13047|13046.1|13048.6|13047.7|13050|13049.1|13046.7|13045.6|776
1647022800000|2022-03-11 18:20:00|13048.5|13047.6|13050|13049.1|13050.9|13049.9|13046.5|13045.4|781
1647023100000|2022-03-11 18:25:00|13050.1|13049.2|13048.8|13047.3|13051.6|13050.5|13048.1|13047.1|543
1647023400000|2022-03-11 18:30:00|13048.5|13047.6|13049.8|13048.3|13049.9|13048.7|13047.5|13046.3|446
1647023700000|2022-03-11 18:35:00|13049.7|13048.2|13046.1|13045.2|13050|13048.7|13045.2|13044.1|472
1647024000000|2022-03-11 18:40:00|13045.7|13044.8|13042.6|13041.7|13045.9|13044.9|13039.8|13038.5|571
1647024300000|2022-03-11 18:45:00|13042.9|13041.4|13043.1|13041.6|13044.2|13042.9|13041.6|13040.4|520
1647024600000|2022-03-11 18:50:00|13043.2|13041.7|13037|13035.5|13043.2|13041.7|13036.7|13035.2|568
1647024900000|2022-03-11 18:55:00|13037.2|13035.7|13039.3|13038.4|13040.1|13038.6|13036.2|13035.1|717
1647025200000|2022-03-11 19:00:00|13039.4|13038.5|13039.8|13038.9|13044.3|13043.2|13038.6|13037.4|694
1647025500000|2022-03-11 19:05:00|13040.2|13038.7|13041|13039.5|13043.1|13042|13038.4|13037.2|564
1647025800000|2022-03-11 19:10:00|13041.1|13039.6|13043.6|13042.7|13044.1|13042.8|13040.4|13039.2|528
1647026100000|2022-03-11 19:15:00|13043.7|13042.8|13043.7|13042.2|13046.2|13045|13043.2|13042.2|818
1647026400000|2022-03-11 19:20:00|13043.3|13042.4|13041.7|13040.2|13044.6|13043.5|13041|13040|693
1647026700000|2022-03-11 19:25:00|13041.5|13040.6|13042|13040.5|13044.2|13042.9|13040.9|13039.9|634
1647027000000|2022-03-11 19:30:00|13041.7|13040.8|13043.4|13042.5|13044.2|13043.2|13041.6|13040.5|777
1647027300000|2022-03-11 19:35:00|13043.3|13042.4|13044.4|13042.9|13045.1|13043.8|13043|13041.7|695
1647027600000|2022-03-11 19:40:00|13044.5|13043|13042.3|13041.4|13044.8|13043.9|13041.2|13040.3|578
1647027900000|2022-03-11 19:45:00|13042.2|13041.3|13040|13038.5|13043|13041.7|13039.5|13038.3|535
1647028200000|2022-03-11 19:50:00|13040.1|13038.6|13039.6|13038.1|13041.3|13040.1|13036.4|13035.2|708
1647028500000|2022-03-11 19:55:00|13039.4|13037.9|13039|13037.5|13040.7|13039.2|13036.6|13035.4|775
1647028800000|2022-03-11 20:00:00|13039.1|13037.6|13037.1|13035.6|13040.4|13039.2|13036.5|13035.2|653
1647029100000|2022-03-11 20:05:00|13037.2|13035.7|13036.2|13034.7|13038.2|13036.9|13033.9|13032.4|595
1647029400000|2022-03-11 20:10:00|13036.3|13034.8|13034.9|13033.4|13036.9|13035.4|13034|13033|430
1647029700000|2022-03-11 20:15:00|13035|13033.5|13034.1|13033.2|13036.8|13035.3|13033.3|13032|537
1647030000000|2022-03-11 20:20:00|13033.7|13032.8|13033.6|13032.1|13035.1|13033.9|13031.7|13030.7|535
1647030300000|2022-03-11 20:25:00|13033.7|13032.2|13033.1|13031.6|13034.7|13033.6|13032.7|13031.4|417
1647030600000|2022-03-11 20:30:00|13033|13031.5|13028.9|13027.4|13033|13031.9|13028.1|13026.8|726
1647030900000|2022-03-11 20:35:00|13028.8|13027.3|13034.8|13033.3|13039.2|13037.7|13028.8|13027.3|737
1647031200000|2022-03-11 20:40:00|13035.5|13034|13032.6|13031.1|13036.1|13034.8|13032.2|13031|629
1647031500000|2022-03-11 20:45:00|13032.7|13031.2|13032.5|13031|13033.3|13031.8|13029.6|13028.3|618
1647031800000|2022-03-11 20:50:00|13032|13031.1|13035.1|13033.6|13036.1|13034.8|13031.9|13030.4|678
1647032100000|2022-03-11 20:55:00|13034.8|13033.9|13036.1|13034.6|13037.9|13036.5|13033.5|13032|767
1647032400000|2022-03-11 21:00:00|13036|13034.5|13035.9|13034.4|13037.2|13035.7|13034|13032.5|561
1647032700000|2022-03-11 21:05:00|13035.8|13034.3|13035.3|13033.8|13036.1|13034.6|13034.3|13032.8|503
1647033000000|2022-03-11 21:10:00|13035.2|13033.7|13037.9|13036.4|13038.9|13037.4|13034.7|13033.2|347
1647033300000|2022-03-11 21:15:00|13038|13036.5|13038|13036.5|13040.4|13039.1|13035.9|13034.4|320
1647033600000|2022-03-11 21:20:00|13038.1|13036.6|13037|13035.5|13039.6|13038.4|13037|13035.5|367
1647033900000|2022-03-11 21:25:00|13036.7|13035.2|13033.8|13032.3|13037.1|13035.6|13033.3|13031.8|316
1647034200000|2022-03-11 21:30:00|13034|13032.5|13033.4|13031.9|13035.9|13034.4|13032.9|13031.4|160
1647034500000|2022-03-11 21:35:00|13033.3|13031.8|13031.2|13029.7|13033.5|13032|13030.6|13029.1|254
1647034800000|2022-03-11 21:40:00|13031.1|13029.6|13035.2|13033.7|13035.6|13034.1|13029.8|13028.3|257
1647035100000|2022-03-11 21:45:00|13035.5|13034|13036.6|13035.1|13037.9|13036.4|13033.1|13031.6|246
1647035400000|2022-03-11 21:50:00|13036.5|13035|13038.3|13036.8|13041.6|13037.8|13036.5|13034.3|215
1647035700000|2022-03-11 21:55:00|13038.4|13036.9|13043.2|13035.2|13054.2|13043.2|13037|13032.9|382
1647205200000|2022-03-13 21:00:00|13049.2|13036.7|13051.3|13035.1|13052.3|13037.4|13049.2|13030.6|54
1647205500000|2022-03-13 21:05:00|13052.5|13040|13051.4|13035.2|13052.5|13040|13050.7|13035.2|14
1647205800000|2022-03-13 21:10:00|13051.3|13034.7|13046.7|13034.1|13051.4|13037.5|13046.7|13031.7|55
1647206100000|2022-03-13 21:15:00|13046.9|13033|13047.2|13033.1|13048.4|13036|13046.9|13032.9|56
1647206400000|2022-03-13 21:20:00|13047.5|13033|13048.3|13035.4|13048.4|13035.9|13047.2|13033|21
1647206700000|2022-03-13 21:25:00|13048.2|13034.3|13048.2|13034.3|13048.7|13036.2|13048.1|13034.3|12
1647207000000|2022-03-13 21:30:00|13047.3|13032.7|13049.2|13035.1|13049.8|13036.9|13047.3|13032.7|49
1647207300000|2022-03-13 21:35:00|13048.6|13036.1|13047.9|13029.6|13049|13036.1|13034.9|13022|122
1647207600000|2022-03-13 21:40:00|13047.7|13029|13044.3|13031.8|13049.9|13036.7|13043.6|13029|102
1647207900000|2022-03-13 21:45:00|13044|13031.5|13043.9|13031.3|13049.6|13033|13043|13028.3|62
1647208200000|2022-03-13 21:50:00|13044|13031.4|13040.2|13033.7|13050.1|13033.8|13039.3|13022|112
1647208500000|2022-03-13 21:55:00|13040.3|13033.8|13044.4|13031.7|13048.8|13033.8|13040.2|13027.3|74
1647208800000|2022-03-13 22:00:00|13043|13029.8|13046.7|13033|13049.9|13035.1|13036.8|13025.7|496
1647209100000|2022-03-13 22:05:00|13048|13032.6|13048.8|13039.4|13052.5|13041.5|13046.4|13028.6|618
1647209400000|2022-03-13 22:10:00|13050.2|13038.1|13046.4|13040.5|13050.7|13042.1|13043.9|13037.7|403
1647209700000|2022-03-13 22:15:00|13046.3|13040.4|13048.5|13043.3|13049.5|13044|13044.6|13040.2|390
1647210000000|2022-03-13 22:20:00|13048.6|13043.2|13051.5|13046.1|13051.5|13048|13047.2|13042|574
1647210300000|2022-03-13 22:25:00|13051.4|13045.3|13049.6|13048.1|13051.8|13048.2|13048.2|13042.8|522
1647210600000|2022-03-13 22:30:00|13050|13048.5|13044.8|13041|13050.7|13048.5|13040.9|13035.1|575
1647210900000|2022-03-13 22:35:00|13044.7|13041.2|13043.4|13040.3|13045.9|13042.7|13043.1|13039.6|338
1647211200000|2022-03-13 22:40:00|13043.5|13040.1|13041.7|13038.7|13043.8|13041.2|13041|13037.5|372
1647211500000|2022-03-13 22:45:00|13041.4|13039.1|13042.8|13039.5|13044|13041.7|13041|13038.1|360
1647211800000|2022-03-13 22:50:00|13043.2|13038.9|13042.4|13038.5|13044|13040.8|13041.6|13038|338
1647212100000|2022-03-13 22:55:00|13042.3|13038.4|13040.5|13037.5|13043.2|13039.2|13040|13037.3|340
1647212400000|2022-03-13 23:00:00|13040.6|13038|13041.4|13039.2|13043.7|13041.5|13039.9|13037.7|527
1647212700000|2022-03-13 23:05:00|13041.5|13039.1|13046.6|13044.4|13047|13045.1|13040.4|13038.6|659
1647213000000|2022-03-13 23:10:00|13046.8|13044.2|13046.9|13044.4|13048.5|13046.5|13041.6|13038.7|823
1647213300000|2022-03-13 23:15:00|13046.7|13044.2|13045.5|13044|13048.2|13046.2|13045.1|13043.6|440
1647213600000|2022-03-13 23:20:00|13045.6|13044.1|13046.8|13045.3|13047.8|13046.3|13045.4|13043.7|438
1647213900000|2022-03-13 23:25:00|13046.9|13045.4|13049.1|13047.6|13050.8|13048.9|13046.8|13045.1|533
1647214200000|2022-03-13 23:30:00|13049.2|13047.7|13048.6|13047.1|13050.1|13048.6|13048|13046.5|299
1647214500000|2022-03-13 23:35:00|13048.7|13047.2|13047.7|13046.2|13048.9|13047.4|13046.1|13044.5|593
1647214800000|2022-03-13 23:40:00|13047.6|13046.1|13050.3|13048.8|13051|13049.3|13047.5|13045.5|424
1647215100000|2022-03-13 23:45:00|13050.4|13048.9|13052.7|13051.2|13052.9|13051.4|13049.2|13047.7|434
1647215400000|2022-03-13 23:50:00|13052.6|13051.1|13051.7|13050.2|13053.6|13052|13050.3|13048.7|562
1647215700000|2022-03-13 23:55:00|13051.8|13050.3|13050.6|13049.1|13053.8|13052.3|13050|13048.1|516
1647216000000|2022-03-14 00:00:00|13050.5|13049|13044.9|13043.4|13050.8|13049.3|13043.4|13041.9|749
1647216300000|2022-03-14 00:05:00|13045.4|13043.9|13041.1|13039.6|13047.3|13045.8|13040.5|13039|479
1647216600000|2022-03-14 00:10:00|13041|13039.5|13042.5|13041|13042.8|13041.3|13039|13037.5|664
1647216900000|2022-03-14 00:15:00|13042.3|13040.8|13045.7|13044.2|13047.3|13045.8|13042.2|13040.7|724
1647217200000|2022-03-14 00:20:00|13045.9|13044.4|13041.5|13040|13046.4|13044.9|13040.9|13039.4|707
1647217500000|2022-03-14 00:25:00|13041.4|13039.9|13039.1|13037.6|13041.5|13040|13033.1|13031.6|711
1647217800000|2022-03-14 00:30:00|13039.2|13037.7|13039.3|13037.8|13041.6|13040.1|13036.5|13035|767
1647218100000|2022-03-14 00:35:00|13039.8|13037.6|13038.4|13036.9|13039.8|13038.1|13036.3|13034.6|609
1647218400000|2022-03-14 00:40:00|13038.3|13036.8|13037.3|13036.4|13038.8|13037.3|13036.4|13034.9|372
1647218700000|2022-03-14 00:45:00|13037.4|13036.5|13042.7|13041.2|13045|13043.1|13037.3|13036.4|316
1647219000000|2022-03-14 00:50:00|13042.6|13041.1|13043.3|13041.8|13044.1|13042.6|13041.3|13039.5|591
1647219300000|2022-03-14 00:55:00|13043.2|13041.7|13046.4|13044.9|13047|13045.7|13040.2|13038.7|822
1647219600000|2022-03-14 01:00:00|13046.3|13044.8|13046.1|13044.6|13048.7|13047.4|13044.9|13043.4|852
1647219900000|2022-03-14 01:05:00|13046.2|13044.7|13048.9|13047.4|13049.6|13048.2|13045.7|13044.5|876
1647220200000|2022-03-14 01:10:00|13048.7|13047.2|13046|13044.5|13049.2|13047.7|13044.9|13043.4|884
1647220500000|2022-03-14 01:15:00|13045.9|13044.4|13044.1|13042.6|13047.3|13045.9|13040.9|13039.4|747
1647220800000|2022-03-14 01:20:00|13044.2|13042.7|13044.6|13043.1|13047.8|13046.3|13042.4|13041.2|689
1647221100000|2022-03-14 01:25:00|13044.7|13043.2|13045.9|13044.4|13046|13044.5|13042.8|13041.3|488
1647221400000|2022-03-14 01:30:00|13046.3|13044.8|13038|13036.5|13046.5|13045|13037.8|13036.3|792
1647221700000|2022-03-14 01:35:00|13038.1|13036.6|13038.8|13037.3|13039.5|13038.1|13035.2|13034|548
1647222000000|2022-03-14 01:40:00|13038.9|13037.4|13036.3|13034.8|13039.3|13037.8|13036.2|13034.7|377
1647222300000|2022-03-14 01:45:00|13036.2|13034.7|13030.8|13029.3|13036.7|13035.2|13030.6|13029.1|675
1647222600000|2022-03-14 01:50:00|13030.7|13029.2|13031|13029.5|13032.8|13031.3|13029.6|13028.1|732
1647222900000|2022-03-14 01:55:00|13031.1|13029.6|13030.8|13029.3|13031.5|13030.2|13029.6|13028.1|552
1647223200000|2022-03-14 02:00:00|13030.7|13029.2|13030|13028.5|13032.1|13030.6|13028|13026.6|608
1647223500000|2022-03-14 02:05:00|13029.9|13028.4|13026.9|13025.4|13030.9|13029.4|13026.8|13025.3|625
1647223800000|2022-03-14 02:10:00|13026.8|13025.3|13024.7|13023.2|13027.1|13025.6|13023.5|13022|543
1647224100000|2022-03-14 02:15:00|13024.6|13023.1|13024.4|13022.9|13025.4|13023.8|13023.6|13022.1|420
1647224400000|2022-03-14 02:20:00|13024.6|13023.1|13019.1|13017.6|13024.8|13023.1|13018.9|13017.5|449
1647224700000|2022-03-14 02:25:00|13019|13017.5|13022.1|13020.6|13022.2|13020.7|13018.7|13017.2|543
1647225000000|2022-03-14 02:30:00|13022.2|13020.7|13016.9|13015.4|13022.2|13020.7|13016.9|13015.4|643
1647225300000|2022-03-14 02:35:00|13016.8|13015.3|13016.2|13014.7|13018.3|13016.8|13014.4|13012.8|659
1647225600000|2022-03-14 02:40:00|13016.3|13014.8|13015.1|13013.6|13017.9|13016.4|13014.8|13013.3|537
1647225900000|2022-03-14 02:45:00|13015|13013.5|13014.7|13013.2|13015.4|13013.9|13012.7|13010.9|474
1647226200000|2022-03-14 02:50:00|13014.6|13013.1|13014.8|13013.3|13016.4|13014.9|13014|13012.8|614
1647226500000|2022-03-14 02:55:00|13014.7|13013.2|13014.5|13013|13016.7|13015.2|13014|13012.5|509
1647226800000|2022-03-14 03:00:00|13014.4|13012.9|13014|13012.5|13015|13013.5|13012.4|13010.8|561
1647227100000|2022-03-14 03:05:00|13014.1|13012.6|13013.7|13012.2|13015.4|13013.9|13013.6|13012.1|636
1647227400000|2022-03-14 03:10:00|13013.6|13012.1|13014.4|13012.9|13015|13013.5|13013.6|13012.1|369
1647227700000|2022-03-14 03:15:00|13014.3|13012.8|13014.6|13013.1|13015.9|13014.6|13013.9|13012.4|452
1647228000000|2022-03-14 03:20:00|13014.5|13013|13015.1|13014.2|13016.5|13015|13014.4|13012.9|767
1647228300000|2022-03-14 03:25:00|13015.2|13014.3|13014.7|13013.2|13016|13014.5|13013.9|13012.4|490
1647228600000|2022-03-14 03:30:00|13014.6|13013.1|13013.3|13011.8|13015.9|13014.4|13013.2|13011.7|302
1647228900000|2022-03-14 03:35:00|13013.4|13011.9|13015|13013.5|13016.1|13014.6|13012.7|13011.2|461
1647229200000|2022-03-14 03:40:00|13015.1|13013.6|13013.5|13012|13015.2|13013.7|13013|13011.5|483
1647229500000|2022-03-14 03:45:00|13013.6|13012.1|13012.8|13011.3|13014.3|13012.8|13012.3|13010.8|487
1647229800000|2022-03-14 03:50:00|13012.7|13011.2|13013.7|13012.2|13014.3|13012.9|13012.7|13011|288
1647230100000|2022-03-14 03:55:00|13013.8|13012.3|13014.7|13013.2|13015.3|13014|13013.1|13011.8|324
1647230400000|2022-03-14 04:00:00|13014.6|13013.1|13014.7|13013.2|13014.9|13013.5|13012.9|13011.4|555
1647230700000|2022-03-14 04:05:00|13014.8|13013.3|13015.2|13013.7|13015.6|13014.7|13014.4|13012.9|343
1647231000000|2022-03-14 04:10:00|13015.3|13013.8|13011.7|13010.2|13015.4|13014.1|13011.3|13009.8|286
1647231300000|2022-03-14 04:15:00|13011.5|13010|13010.7|13009.2|13012.9|13011.4|13010.3|13008.8|388
1647231600000|2022-03-14 04:20:00|13010.6|13009.1|13011.6|13010.1|13012.1|13010.6|13010.4|13008.9|422
1647231900000|2022-03-14 04:25:00|13011.5|13010|13013.7|13012.2|13013.7|13012.2|13011.1|13009.8|279
1647232200000|2022-03-14 04:30:00|13013.8|13012.3|13014|13012.5|13014.6|13013.4|13013.5|13012|219
1647232500000|2022-03-14 04:35:00|13014.1|13012.6|13015|13013.5|13015|13013.5|13012.5|13011|297
1647232800000|2022-03-14 04:40:00|13014.9|13013.4|13015.7|13014.2|13016|13014.6|13014|13012.8|257
1647233100000|2022-03-14 04:45:00|13015.6|13014.1|13017|13015.5|13017.1|13015.6|13015|13013.6|165
1647233400000|2022-03-14 04:50:00|13017.1|13015.6|13020.1|13018.6|13021|13019.7|13017|13015.5|249
1647233700000|2022-03-14 04:55:00|13020|13018.5|13023.8|13022.3|13024.8|13023.3|13019.7|13018.2|674
1647234000000|2022-03-14 05:00:00|13023.6|13022.1|13020.5|13019|13023.8|13022.3|13020.4|13018.9|825
1647234300000|2022-03-14 05:05:00|13020.6|13019.1|13020.1|13018.6|13021.1|13019.6|13018.5|13017|458
1647234600000|2022-03-14 05:10:00|13020|13018.5|13021.3|13019.8|13023.1|13021.6|13019.9|13018.4|392
1647234900000|2022-03-14 05:15:00|13021|13019.5|13017.7|13016.2|13021.4|13019.9|13017.4|13016.1|559
1647235200000|2022-03-14 05:20:00|13017.3|13015.8|13015.1|13013.6|13017.7|13016.2|13014.6|13013.4|497
1647235500000|2022-03-14 05:25:00|13015|13013.5|13017.9|13016.4|13018.3|13016.8|13014.6|13013.2|312
1647235800000|2022-03-14 05:30:00|13018|13016.5|13017.9|13016.4|13019.2|13017.7|13015.5|13014|406
1647236100000|2022-03-14 05:35:00|13018|13016.5|13018.2|13016.7|13019.4|13017.9|13015.9|13014.4|474
1647236400000|2022-03-14 05:40:00|13018.1|13016.6|13018.1|13016.6|13019.3|13018|13017.6|13016.1|282
1647236700000|2022-03-14 05:45:00|13018|13016.5|13019|13017.5|13020.7|13019.2|13017.7|13016.3|246
1647237000000|2022-03-14 05:50:00|13019.1|13017.6|13020.3|13018.8|13021.1|13019.6|13018.2|13016.7|270
1647237300000|2022-03-14 05:55:00|13020.4|13018.9|13018.9|13017.4|13021.9|13020.1|13018.2|13016.7|566
1647237600000|2022-03-14 06:00:00|13019|13017.5|13017.5|13016|13019.1|13017.6|13016.4|13014.9|433
1647237900000|2022-03-14 06:05:00|13017.7|13016.2|13014.8|13013.3|13018.9|13017.6|13014.2|13012.7|406
1647238200000|2022-03-14 06:10:00|13014.7|13013.2|13018|13016.5|13019.3|13017.8|13014.3|13012.8|468
1647238500000|2022-03-14 06:15:00|13018.1|13016.6|13020.1|13018.6|13020.3|13018.8|13015.8|13014.5|542
1647238800000|2022-03-14 06:20:00|13020|13018.5|13020.9|13019.4|13021.5|13020|13017.4|13015.9|418
1647239100000|2022-03-14 06:25:00|13021|13019.5|13023|13021.5|13023.5|13022.2|13020.2|13018.7|477
1647239400000|2022-03-14 06:30:00|13023.1|13021.6|13021.7|13020.2|13024|13022.5|13020|13018.5|636
1647239700000|2022-03-14 06:35:00|13021.8|13020.3|13022.1|13020.6|13023.8|13022.3|13020.8|13019.3|568
1647240000000|2022-03-14 06:40:00|13022.2|13020.7|13023.8|13022.3|13024.1|13022.6|13021.7|13020.2|285
1647240300000|2022-03-14 06:45:00|13023.7|13022.2|13025.2|13023.7|13025.9|13024.4|13022.5|13021|380
1647240600000|2022-03-14 06:50:00|13025.1|13023.6|13018|13016.5|13025.2|13023.7|13017|13015.5|734
1647240900000|2022-03-14 06:55:00|13017.8|13016.3|13021.7|13020.2|13022.3|13020.3|13015|13013.5|652
1647241200000|2022-03-14 07:00:00|13021.8|13020.3|13024.8|13023.3|13025.6|13024.1|13016.2|13014.7|626
1647241500000|2022-03-14 07:05:00|13024.9|13023.4|13020.8|13019.3|13025.5|13024|13020|13018.5|805
1647241800000|2022-03-14 07:10:00|13020.7|13019.2|13017.7|13016.2|13021.3|13019.8|13017.4|13016|871
1647242100000|2022-03-14 07:15:00|13017.8|13016.3|13024.1|13022.6|13025|13023.7|13016.1|13014.6|819
1647242400000|2022-03-14 07:20:00|13024|13022.5|13032.2|13030.7|13034.4|13032.8|13022.9|13021.6|662
1647242700000|2022-03-14 07:25:00|13032.3|13030.8|13034.2|13032.7|13034.2|13032.7|13029.8|13028.3|936
1647243000000|2022-03-14 07:30:00|13034.1|13032.6|13033.9|13032.4|13036.3|13034.5|13030.1|13028.6|734
1647243300000|2022-03-14 07:35:00|13033.8|13032.3|13032.1|13030.6|13035.6|13034.5|13031.4|13029.9|652
1647243600000|2022-03-14 07:40:00|13032.4|13030.9|13038.3|13036.8|13038.3|13036.8|13031.9|13030.4|487
1647243900000|2022-03-14 07:45:00|13038.2|13036.7|13041.1|13039.6|13042.4|13040.8|13037.4|13035.9|982
1647244200000|2022-03-14 07:50:00|13040.8|13039.3|13039.6|13038.1|13042|13040.7|13037.6|13036|757
1647244500000|2022-03-14 07:55:00|13039.5|13038|13040|13038.5|13043.7|13042.2|13039.4|13037.9|741
1647244800000|2022-03-14 08:00:00|13040.1|13038.6|13045.1|13043.6|13046.2|13044.6|13037.9|13036.4|1094
1647245100000|2022-03-14 08:05:00|13045|13043.5|13047|13045.5|13051.2|13049.7|13042.6|13041.1|1343
1647245400000|2022-03-14 08:10:00|13046.5|13045|13048.8|13047.3|13049.9|13048|13046.1|13044|1267
1647245700000|2022-03-14 08:15:00|13048.9|13047.4|13045.8|13044.3|13050.3|13048.8|13044.7|13043|954
1647246000000|2022-03-14 08:20:00|13046|13044.5|13043.8|13042.3|13046.6|13045.1|13042.7|13041.1|895
1647246300000|2022-03-14 08:25:00|13043.6|13042.1|13044.3|13042.8|13044.5|13043|13037.2|13035.7|1104
1647246600000|2022-03-14 08:30:00|13044.2|13042.7|13052.1|13050.6|13052.7|13050.9|13042.3|13040.8|961
1647246900000|2022-03-14 08:35:00|13052.2|13050.7|13043.1|13041.6|13052.2|13050.7|13042.7|13041.2|866
1647247200000|2022-03-14 08:40:00|13043.2|13041.7|13042.4|13040.9|13047.4|13045.7|13040.8|13039.3|985
1647247500000|2022-03-14 08:45:00|13042.3|13040.8|13046.3|13044.8|13048.8|13047|13042.3|13040.8|1133
1647247800000|2022-03-14 08:50:00|13046.4|13044.9|13046.9|13045.4|13048.5|13047|13044|13042.5|962
1647248100000|2022-03-14 08:55:00|13047|13045.5|13045.4|13043.9|13051.4|13049.9|13045.3|13043.8|828
1647248400000|2022-03-14 09:00:00|13045.5|13044|13044.4|13042.9|13046.4|13044.8|13039.1|13037.2|1007
1647248700000|2022-03-14 09:05:00|13044.6|13043.1|13048.6|13047.1|13048.9|13047.4|13043|13041.5|1054
1647249000000|2022-03-14 09:10:00|13048.7|13047.2|13046.8|13045.3|13049.7|13048.2|13046.4|13044.6|178
1647249300000|2022-03-14 09:15:00|13049|13047.5|13052.6|13051.1|13053|13051.5|13046.3|13045|842
1647249600000|2022-03-14 09:20:00|13052.7|13051.2|13053.3|13051.8|13058.2|13056.7|13049.3|13047.8|980
1647249900000|2022-03-14 09:25:00|13053.4|13051.9|13053.3|13051.8|13056.8|13055.3|13051.2|13049.7|949
1647250200000|2022-03-14 09:30:00|13053.4|13051.9|13054.7|13053.8|13055.9|13055|13051.3|13050.3|460
1647250500000|2022-03-14 09:35:00|13054.8|13053.9|13054.9|13054|13055.9|13055|13051|13050.1|764
1647250800000|2022-03-14 09:40:00|13055.1|13053.6|13055.1|13054.2|13055.9|13055|13053.5|13052.5|675
1647251100000|2022-03-14 09:45:00|13055|13054.1|13047.8|13046.9|13055.6|13054.4|13047.8|13046.6|879
1647251400000|2022-03-14 09:50:00|13047.9|13047|13047.2|13046.3|13051.6|13050.3|13046.5|13045|910
1647251700000|2022-03-14 09:55:00|13047.3|13046.4|13045.1|13044.2|13048|13047.1|13042.9|13041.8|1175
1647252000000|2022-03-14 10:00:00|13045.4|13043.9|13046.1|13045.2|13046.9|13046|13039|13037.6|1099
1647252300000|2022-03-14 10:05:00|13046.3|13045.4|13046.9|13045.4|13047.8|13046.5|13043.7|13042.3|876
1647252600000|2022-03-14 10:10:00|13047|13045.5|13050.9|13050|13051.2|13050.1|13045.1|13043.9|727
1647252900000|2022-03-14 10:15:00|13050.2|13049.3|13049.3|13048.4|13050.8|13049.9|13046.4|13045.2|654
1647253200000|2022-03-14 10:20:00|13049.2|13048.3|13044.7|13043.8|13050.4|13049.3|13043.4|13042.3|611
1647253500000|2022-03-14 10:25:00|13044.8|13043.9|13043.4|13042.5|13045.5|13044.6|13040.5|13039.6|751
1647253800000|2022-03-14 10:30:00|13043.3|13042.4|13042.9|13042|13045.4|13044.5|13041.1|13040.2|721
1647254100000|2022-03-14 10:35:00|13043|13042.1|13039.5|13038|13043.1|13042.1|13038|13036.7|645
1647254400000|2022-03-14 10:40:00|13039.6|13038.1|13041.3|13039.8|13043.6|13042.6|13037.6|13036.4|548
1647254700000|2022-03-14 10:45:00|13041.2|13039.7|13036.4|13035.5|13042.7|13041.2|13036.3|13035.3|623
1647255000000|2022-03-14 10:50:00|13036.5|13035.6|13035.4|13033.9|13037|13036.1|13032|13030.8|658
1647255300000|2022-03-14 10:55:00|13035.3|13033.8|13040|13039.1|13041.1|13040.1|13034|13032.9|695
1647255600000|2022-03-14 11:00:00|13039.9|13039|13041.1|13040.2|13042.4|13041.5|13039.9|13039|583
1647255900000|2022-03-14 11:05:00|13041.3|13040.4|13038.4|13037.5|13042.5|13041.5|13038|13037.1|475
1647256200000|2022-03-14 11:10:00|13038.5|13037.6|13039.1|13038.2|13039.7|13038.7|13037.7|13036.8|495
1647256500000|2022-03-14 11:15:00|13039|13038.1|13035.4|13033.9|13039.5|13038.6|13034.5|13033.6|547
1647256800000|2022-03-14 11:20:00|13035.5|13034|13031.7|13030.8|13037.5|13036.6|13031.4|13030.5|597
1647257100000|2022-03-14 11:25:00|13031.8|13030.9|13027.5|13026.6|13033|13031.8|13025.4|13023.9|1081
1647257400000|2022-03-14 11:30:00|13027.4|13026.5|13027.5|13026.6|13029.3|13028.2|13024.6|13023.4|894
1647257700000|2022-03-14 11:35:00|13027.4|13026.5|13027.8|13026.9|13032.5|13031.3|13026.8|13025.7|744
1647258000000|2022-03-14 11:40:00|13027.7|13026.8|13023.1|13022.2|13028.1|13026.9|13021.6|13020.7|566
1647258300000|2022-03-14 11:45:00|13023.5|13022|13025.6|13024.7|13027.2|13025.9|13021.9|13020.8|823
1647258600000|2022-03-14 11:50:00|13025.7|13024.8|13020.6|13019.1|13027.2|13026|13019.7|13018.8|780
1647258900000|2022-03-14 11:55:00|13020.7|13019.2|13023.1|13022.2|13025.9|13025|13019.8|13018.6|703
1647259200000|2022-03-14 12:00:00|13023.2|13022.3|13033.2|13032.3|13034.6|13033.7|13023.2|13022.3|886
1647259500000|2022-03-14 12:05:00|13033.1|13032.2|13044.7|13043.2|13045.4|13044.1|13032.2|13031.3|789
1647259800000|2022-03-14 12:10:00|13044.6|13043.1|13047.1|13046.2|13048.2|13047.3|13041.7|13040.8|821
1647260100000|2022-03-14 12:15:00|13047.2|13046.3|13044.1|13043.2|13047.6|13046.4|13043.5|13042.4|777
1647260400000|2022-03-14 12:20:00|13044.3|13043.4|13048.2|13047.3|13049.8|13048.9|13043.7|13042.8|702
1647260700000|2022-03-14 12:25:00|13048.3|13047.4|13051.1|13050.2|13055.1|13053.6|13048.3|13047.1|712
1647261000000|2022-03-14 12:30:00|13051.2|13050.3|13062.3|13061.4|13063.6|13062.7|13051|13049.8|746
1647261300000|2022-03-14 12:35:00|13062.4|13061.5|13058.3|13057.4|13067.5|13066.6|13056.7|13055.2|980
1647261600000|2022-03-14 12:40:00|13057.9|13057|13072.8|13071.9|13073.1|13072.2|13057.9|13056.6|1034
1647261900000|2022-03-14 12:45:00|13072.7|13071.8|13075.1|13073.6|13079.9|13078.9|13072.4|13071.5|911
1647262200000|2022-03-14 12:50:00|13074.8|13073.3|13070|13068.5|13075.4|13074.4|13067.3|13066.4|906
1647262500000|2022-03-14 12:55:00|13069.9|13069|13067|13066.1|13069.9|13069|13064.6|13063.6|1127
1647262800000|2022-03-14 13:00:00|13067.1|13066.2|13068.4|13067.5|13068.5|13067.6|13062.4|13061.4|690
1647263100000|2022-03-14 13:05:00|13068.6|13067.7|13059.4|13057.9|13071.9|13070.6|13058.9|13057.7|789
1647263400000|2022-03-14 13:10:00|13059.7|13058.2|13061.9|13061|13066.6|13065.5|13058.8|13057.5|931
1647263700000|2022-03-14 13:15:00|13061.8|13060.9|13055|13054.1|13063.4|13062.2|13053.2|13052|861
1647264000000|2022-03-14 13:20:00|13054.9|13054|13060.3|13059.4|13060.7|13059.6|13053.1|13051.6|720
1647264300000|2022-03-14 13:25:00|13060.2|13059.3|13060.4|13059.5|13062.7|13061.5|13059.6|13058.7|900
1647264600000|2022-03-14 13:30:00|13060.3|13059.4|13060|13058.5|13062.1|13061.2|13056.1|13054.8|720
1647264900000|2022-03-14 13:35:00|13060.1|13059.2|13055.6|13054.1|13061.1|13060.2|13053.3|13051.9|675
1647265200000|2022-03-14 13:40:00|13055.7|13054.2|13051.1|13050.2|13056|13055.1|13050.8|13049.8|572
1647265500000|2022-03-14 13:45:00|13051|13050.1|13048.4|13046.9|13052.3|13051.2|13046.8|13045.3|685
1647265800000|2022-03-14 13:50:00|13048.5|13047|13047.2|13046.3|13051.2|13050.1|13043|13041.8|764
1647266100000|2022-03-14 13:55:00|13047.3|13046.4|13049.3|13048.4|13050.3|13049.1|13044.2|13042.8|689
1647266400000|2022-03-14 14:00:00|13049.6|13048.1|13054.8|13053.9|13057.5|13056|13047.5|13046.6|811
1647266700000|2022-03-14 14:05:00|13055.2|13054.3|13052.3|13050.8|13057.7|13056.2|13051.8|13050.3|819
1647267000000|2022-03-14 14:10:00|13052.5|13051|13048.5|13047.6|13053.2|13051.9|13044.4|13043.3|698
1647267300000|2022-03-14 14:15:00|13048.6|13047.7|13060.2|13058.7|13060.2|13059|13047.8|13046.5|684
1647267600000|2022-03-14 14:20:00|13059.9|13059|13056.7|13055.2|13060.9|13059.7|13055|13053.5|629
1647267900000|2022-03-14 14:25:00|13056.6|13055.1|13055.3|13053.8|13060.5|13059.3|13054.5|13053|686
1647268200000|2022-03-14 14:30:00|13055.6|13054.1|13055.1|13053.6|13058.1|13056.6|13052|13050.7|669
1647268500000|2022-03-14 14:35:00|13055.6|13054.1|13056.1|13054.6|13059|13057.5|13055.4|13053.9|631
1647268800000|2022-03-14 14:40:00|13056.2|13054.7|13051.9|13051|13057.9|13057|13051.5|13050|654
1647269100000|2022-03-14 14:45:00|13051.5|13050.6|13050.8|13049.3|13053.6|13052.1|13048.8|13047.6|658
1647269400000|2022-03-14 14:50:00|13050.7|13049.2|13060.3|13058.8|13060.6|13059.3|13049.6|13048.5|677
1647269700000|2022-03-14 14:55:00|13060.2|13058.7|13067|13066.1|13069.4|13068.2|13059.1|13057.7|583
1647270000000|2022-03-14 15:00:00|13067.4|13066.5|13064.6|13063.1|13067.5|13066.5|13060.2|13059.1|582
1647270300000|2022-03-14 15:05:00|13064.7|13063.2|13063.9|13063|13066.2|13064.9|13061.5|13060.6|636
1647270600000|2022-03-14 15:10:00|13064.4|13063.5|13062.5|13061.6|13066.3|13065.3|13061.9|13061|518
1647270900000|2022-03-14 15:15:00|13062.6|13061.7|13064.3|13062.8|13066.2|13064.7|13061.9|13060.6|622
1647271200000|2022-03-14 15:20:00|13064.2|13062.7|13063.7|13062.8|13065.5|13064.3|13061.6|13060.4|835
1647271500000|2022-03-14 15:25:00|13063.8|13062.9|13060.1|13058.6|13066.4|13065.3|13059.5|13058.3|891
1647271800000|2022-03-14 15:30:00|13060|13058.5|13061.9|13061|13064.3|13063.2|13060|13058.5|933
1647272100000|2022-03-14 15:35:00|13062|13061.1|13060.7|13059.8|13063.5|13062.6|13057.7|13056.4|847
1647272400000|2022-03-14 15:40:00|13060.8|13059.9|13057.8|13056.3|13064.9|13063.8|13054.8|13053.3|1005
1647272700000|2022-03-14 15:45:00|13057.7|13056.2|13049|13047.5|13059.2|13058|13048.8|13047.5|933
1647273000000|2022-03-14 15:50:00|13048.9|13047.4|13047|13046.1|13053|13051.9|13046.5|13045.6|968
1647273300000|2022-03-14 15:55:00|13047.2|13046.3|13047.9|13047|13052.1|13050.9|13040.7|13039.6|1257
1647273600000|2022-03-14 16:00:00|13047.8|13046.9|13050.1|13048.6|13052.5|13051.4|13042.7|13041.5|1333
1647273900000|2022-03-14 16:05:00|13049.9|13048.4|13054.1|13052.6|13056.5|13055.5|13048.6|13047.1|938
1647274200000|2022-03-14 16:10:00|13054.2|13052.7|13053.9|13052.4|13058|13056.8|13053.7|13052.2|809
1647274500000|2022-03-14 16:15:00|13053.8|13052.3|13058.4|13056.9|13059.4|13058.3|13053.4|13051.9|844
1647274800000|2022-03-14 16:20:00|13058.3|13056.8|13058.4|13056.9|13060.1|13058.8|13057.3|13055.8|783
1647275100000|2022-03-14 16:25:00|13058.5|13057|13061.8|13060.3|13062|13060.5|13057.9|13056.4|579
1647275400000|2022-03-14 16:30:00|13061.1|13060.2|13058.4|13056.9|13063.4|13062.3|13057.6|13056.4|719
1647275700000|2022-03-14 16:35:00|13058.2|13056.7|13057.9|13056.4|13061.6|13060.6|13056.3|13055|801
1647276000000|2022-03-14 16:40:00|13057.8|13056.3|13054|13053.1|13058.2|13057.1|13052.5|13051|724
1647276300000|2022-03-14 16:45:00|13054.1|13053.2|13044.7|13043.2|13054.2|13053.2|13043.8|13042.9|888
1647276600000|2022-03-14 16:50:00|13044.6|13043.1|13033.7|13032.8|13045.9|13044.4|13033.5|13032.5|890
1647276900000|2022-03-14 16:55:00|13033.8|13032.9|13034|13032.5|13039.2|13038|13033.2|13032.2|865
1647277200000|2022-03-14 17:00:00|13034.1|13032.6|13031.7|13030.8|13038.4|13037.1|13030.1|13028.7|764
1647277500000|2022-03-14 17:05:00|13032|13030.5|13029.2|13027.7|13033.9|13033|13029|13027.6|738
1647277800000|2022-03-14 17:10:00|13029.4|13027.9|13027.2|13025.7|13030.1|13028.7|13025.4|13023.9|718
1647278100000|2022-03-14 17:15:00|13027.3|13025.8|13032.4|13030.9|13033.4|13031.9|13026.4|13025.5|684
1647278400000|2022-03-14 17:20:00|13032.7|13031.2|13036.4|13035.5|13036.7|13035.8|13030.8|13029.6|712
1647278700000|2022-03-14 17:25:00|13036.8|13035.9|13032.1|13031.2|13038.2|13037.2|13029.3|13028|796
1647279000000|2022-03-14 17:30:00|13032.4|13030.9|13033.8|13032.3|13034.1|13033|13030.1|13029|912
1647279300000|2022-03-14 17:35:00|13033.7|13032.2|13036.1|13034.6|13037.8|13036.6|13032.9|13032|785
1647279600000|2022-03-14 17:40:00|13036.2|13034.7|13035|13033.5|13037.8|13036.6|13033.9|13032.6|689
1647279900000|2022-03-14 17:45:00|13034.9|13033.4|13031.8|13030.3|13035|13033.6|13030.7|13029.6|686
1647280200000|2022-03-14 17:50:00|13031.7|13030.2|13031|13029.5|13033.5|13032|13030.5|13029.2|877
1647280500000|2022-03-14 17:55:00|13030.9|13029.4|13027.9|13026.4|13031.8|13030.3|13025.6|13024.6|726
1647280800000|2022-03-14 18:00:00|13028|13026.5|13024.1|13022.6|13028.2|13027.3|13023.4|13022.2|620
1647281100000|2022-03-14 18:05:00|13024|13022.5|13023.3|13022.4|13025.5|13024.5|13022.6|13021.3|647
1647281400000|2022-03-14 18:10:00|13023.7|13022.2|13023.1|13021.6|13023.7|13022.5|13021.1|13020|766
1647281700000|2022-03-14 18:15:00|13022.9|13021.4|13019.1|13018.2|13023.3|13022.1|13017.6|13016.3|698
1647282000000|2022-03-14 18:20:00|13019.2|13018.3|13020.1|13018.6|13020.7|13019.8|13018.1|13016.9|537
1647282300000|2022-03-14 18:25:00|13019.6|13018.7|13018|13017.1|13020.5|13019|13018|13016.8|550
1647282600000|2022-03-14 18:30:00|13018.3|13016.8|13016.3|13015.4|13020|13018.6|13015.9|13014.6|641
1647282900000|2022-03-14 18:35:00|13016.4|13015.5|13019.3|13017.8|13019.9|13018.6|13016.3|13015|539
1647283200000|2022-03-14 18:40:00|13019.6|13018.1|13020|13018.5|13021.7|13020.5|13018.6|13017.3|458
1647283500000|2022-03-14 18:45:00|13019.9|13018.4|13016.7|13015.2|13020|13018.7|13016.3|13014.8|560
1647283800000|2022-03-14 18:50:00|13016.8|13015.3|13018.9|13017.4|13019.5|13018|13016.2|13014.7|542
1647284100000|2022-03-14 18:55:00|13019|13017.5|13017.4|13016.5|13020.1|13018.9|13017.3|13016|520
1647284400000|2022-03-14 19:00:00|13017.5|13016.6|13020.5|13019|13024.7|13023.2|13016.6|13015.2|789
1647284700000|2022-03-14 19:05:00|13020.4|13018.9|13018|13016.5|13021.8|13020.4|13017.5|13016.1|750
1647285000000|2022-03-14 19:10:00|13017.8|13016.3|13019.6|13018.7|13021.7|13020.5|13017.6|13016.3|890
1647285300000|2022-03-14 19:15:00|13019.5|13018.6|13017.7|13016.2|13020.2|13019.3|13016.4|13015.1|976
1647285600000|2022-03-14 19:20:00|13017.6|13016.1|13012.7|13011.2|13018.5|13016.6|13012.4|13011.1|603
1647285900000|2022-03-14 19:25:00|13012.5|13011|13010.6|13009.1|13013.5|13012.3|13010.3|13009|726
1647286200000|2022-03-14 19:30:00|13010.5|13009|13005.9|13005|13010.7|13009.5|13004.7|13003.5|748
1647286500000|2022-03-14 19:35:00|13005.8|13004.9|13003.4|13002.5|13007.1|13005.7|13002.8|13001.6|447
1647286800000|2022-03-14 19:40:00|13003.3|13002.4|13007.1|13005.6|13007.1|13005.6|13002.6|13001.4|574
1647287100000|2022-03-14 19:45:00|13007|13005.5|13004.8|13003.3|13007.2|13006|13003.4|13002.1|733
1647287400000|2022-03-14 19:50:00|13004.2|13002.9|13002.4|13000.9|13004.2|13002.9|13001.7|13000.2|704
1647287700000|2022-03-14 19:55:00|13002.5|13001|13002.8|13001.3|13006.1|13004.8|13002.1|13000.8|640
1647288000000|2022-03-14 20:00:00|13003|13001.5|13004|13002.5|13004.2|13002.7|13002.2|13000.7|348
1647288300000|2022-03-14 20:05:00|13004.2|13002.7|13002.7|13001.2|13004.8|13003.1|13002.6|13001|316
1647288600000|2022-03-14 20:10:00|13002.8|13001.3|13003|13001.5|13003.3|13001.8|13002.3|13000.5|255
1647288900000|2022-03-14 20:15:00|13003.2|13001.7|13003.7|13002.2|13005.6|13004.1|13003|13001.5|267
1647289200000|2022-03-14 20:20:00|13003.8|13002.3|13007.6|13006.1|13008.6|13007.1|13003.8|13002.3|383
1647289500000|2022-03-14 20:25:00|13008|13005.7|13008|13006.5|13008.7|13007.2|13007.3|13005.7|350
1647289800000|2022-03-14 20:30:00|13008.4|13006.1|13006.3|13004|13008.6|13007.1|13005.7|13003.4|294
1647290100000|2022-03-14 20:35:00|13006|13003.8|13006|13004.5|13007.8|13004.8|13005.4|13002.6|249
1647290400000|2022-03-14 20:40:00|13006.3|13004.2|13004.7|13002.6|13008.6|13006.5|13004.1|13002.3|315
1647290700000|2022-03-14 20:45:00|13004.4|13002.9|13003.4|13001.9|13004.9|13003.4|13003.3|13001.6|209
1647291000000|2022-03-14 20:50:00|13003.3|13001.8|13002.6|13001.1|13003.7|13002|13001.8|13000.3|181
1647291300000|2022-03-14 20:55:00|13002.7|13001.2|13003.8|12999.8|13003.8|13001.5|13002|12999.1|301
1647291600000|2022-03-14 21:00:00|13003.7|13000|13011.2|13000.2|13012.8|13001.8|13002.9|12998.7|124
1647291900000|2022-03-14 21:05:00|13010.5|12999.5|13012.4|13001.4|13013.2|13002.9|13010.1|12999.1|153
1647292200000|2022-03-14 21:10:00|13012|13001.3|13012.4|13001.4|13012.9|13003.8|13010.7|13000.5|167
1647292500000|2022-03-14 21:15:00|13012.3|13001.3|13010.3|13000.3|13013|13002|13007.9|12998.8|307
1647292800000|2022-03-14 21:20:00|13010.2|13000.4|13008.3|13001.6|13011.9|13001.6|13008.3|12999|179
1647293100000|2022-03-14 21:25:00|13008.5|13001|13011.6|13000.7|13012|13001.6|13007.9|12998.3|194
1647293400000|2022-03-14 21:30:00|13009.8|12999.7|13010.6|13000.5|13012.4|13001.4|13008.6|12998.9|189
1647293700000|2022-03-14 21:35:00|13010.3|13000.6|13011.5|13001.1|13012.2|13001.2|13009.2|12999.2|198
1647294000000|2022-03-14 21:40:00|13011.6|13001|13010.1|13000.2|13012.8|13001.8|13008.2|12999.7|132
1647294300000|2022-03-14 21:45:00|13009.5|13000.8|13011.6|13001.1|13012.9|13001.9|13008.4|12999.5|153
1647294600000|2022-03-14 21:50:00|13010.8|13000.5|13010.7|13000.2|13012.6|13002.5|13007.4|12999.4|141
1647294900000|2022-03-14 21:55:00|13010.5|13000.3|13009.1|13001|13011.7|13002.5|13007.4|12999.4|118
1647295200000|2022-03-14 22:00:00|13008.4|13000.3|13007.8|13000.5|13011|13001.7|13006.6|12998|349
1647295500000|2022-03-14 22:05:00|13007.1|12999.9|13006.9|13001.9|13008.3|13003.2|13005.4|12999.9|272
1647295800000|2022-03-14 22:10:00|13006.6|13002.1|13007.6|13003.5|13009.3|13004.5|13006.4|13001.2|412
1647296100000|2022-03-14 22:15:00|13007.9|13003.4|13007|13004.4|13009.7|13005|13006.8|13002.5|290
1647296400000|2022-03-14 22:20:00|13006.9|13004.5|13006|13002.8|13007.3|13004.5|13005.6|13002.2|272
1647296700000|2022-03-14 22:25:00|13005.9|13002.5|13006.1|13003.6|13007.5|13004.3|13005.2|13002|262
1647297000000|2022-03-14 22:30:00|13006.2|13003.7|13007|13004.2|13007.4|13004.6|13005.4|13001.9|314
1647297300000|2022-03-14 22:35:00|13006.9|13004.1|13007.6|13005.2|13009.8|13006.6|13005.3|13002.6|526
1647297600000|2022-03-14 22:40:00|13007.9|13004.9|13007.3|13004.9|13009.4|13006.5|13006|13003.6|458
1647297900000|2022-03-14 22:45:00|13007.2|13005|13009.2|13006.8|13009.8|13007.2|13006|13003.6|423
1647298200000|2022-03-14 22:50:00|13009.3|13006.4|13010.5|13008|13011.8|13009.3|13009.1|13006.3|293
1647298500000|2022-03-14 22:55:00|13010.6|13008.2|13008.8|13006.2|13011.3|13009|13007.9|13005.6|445
1647298800000|2022-03-14 23:00:00|13008.9|13006.5|13006.4|13004.9|13009|13007.4|13005.9|13004|207
1647299100000|2022-03-14 23:05:00|13006.3|13004.8|13008|13006.5|13008|13006.5|13006.3|13004.5|126
1647299400000|2022-03-14 23:10:00|13008.1|13006.6|13008.1|13006.6|13008.2|13006.7|13005.8|13004|204
1647299700000|2022-03-14 23:15:00|13008.9|13007.4|13007.6|13006.1|13009.1|13007.6|13007.4|13005.9|145
1647300000000|2022-03-14 23:20:00|13007.7|13006.2|13006.6|13005.1|13008.7|13007.2|13006.5|13005|181
1647300300000|2022-03-14 23:25:00|13006.5|13005|13008|13006.5|13008.2|13006.7|13006.5|13005|192
1647300600000|2022-03-14 23:30:00|13007.9|13006.4|13009|13007.5|13010.1|13008.6|13006.7|13005.2|352
1647300900000|2022-03-14 23:35:00|13008.9|13007.4|13009.1|13007.6|13010.3|13008.8|13008.8|13007.3|284
1647301200000|2022-03-14 23:40:00|13009.2|13007.7|13009.1|13007.6|13010.4|13008.9|13008.8|13007.2|240
1647301500000|2022-03-14 23:45:00|13009.2|13007.7|13010.9|13009.4|13011.2|13009.7|13008.7|13007.2|318
1647301800000|2022-03-14 23:50:00|13011|13009.5|13011.1|13009.6|13011.9|13010.6|13009.5|13008|514
1647302100000|2022-03-14 23:55:00|13011|13009.5|13010.8|13009.3|13012|13010.5|13010.4|13008.9|348
1647302400000|2022-03-15 00:00:00|13010.6|13009.1|13012.8|13011.9|13013.2|13012|13010.3|13008.8|458
1647302700000|2022-03-15 00:05:00|13012.7|13011.8|13014.1|13012.6|13014.5|13013.3|13012.7|13011.2|319
1647303000000|2022-03-15 00:10:00|13014.2|13012.7|13015.2|13013.7|13015.8|13014.3|13013.1|13011.6|463
1647303300000|2022-03-15 00:15:00|13015.3|13013.8|13016.9|13015.4|13017.1|13015.9|13014.3|13012.8|347
1647303600000|2022-03-15 00:20:00|13017|13015.5|13018.1|13016.6|13018.1|13016.7|13016.4|13014.9|227
1647303900000|2022-03-15 00:25:00|13018|13016.5|13015.4|13014.5|13018.3|13016.8|13015.2|13013.9|349
1647304200000|2022-03-15 00:30:00|13015.7|13014.2|13015.2|13013.7|13016.8|13015.5|13014.4|13013.4|400
1647304500000|2022-03-15 00:35:00|13015.1|13013.6|13015|13013.5|13016.7|13015.6|13012.9|13011.7|417
1647304800000|2022-03-15 00:40:00|13014.7|13013.8|13013.8|13012.3|13016.8|13015.6|13013.5|13012.3|277
1647305100000|2022-03-15 00:45:00|13013.9|13012.4|13013|13012.1|13014.9|13013.7|13012.5|13011|457
1647305400000|2022-03-15 00:50:00|13013.5|13012|13011.4|13009.9|13014.2|13013.1|13010.7|13009.5|451
1647305700000|2022-03-15 00:55:00|13011.3|13009.8|13011.3|13009.8|13013.9|13012.8|13010.7|13009.3|425
1647306000000|2022-03-15 01:00:00|13011.1|13009.6|13008.6|13007.7|13013.2|13011.9|13008.6|13007.5|546
1647306300000|2022-03-15 01:05:00|13008.9|13007.4|13012.7|13011.2|13013|13011.9|13008.5|13007.3|390
1647306600000|2022-03-15 01:10:00|13012.6|13011.1|13015.7|13014.2|13015.8|13014.6|13011.3|13010.2|390
1647306900000|2022-03-15 01:15:00|13015.6|13014.1|13003|13001.5|13015.8|13014.3|13003|13001.5|701
1647307200000|2022-03-15 01:20:00|13002.9|13001.4|13007.5|13006.6|13007.5|13006.6|13002.4|13001.2|531
1647307500000|2022-03-15 01:25:00|13007.8|13006.3|13005.7|13004.2|13007.9|13006.4|13004|13002.9|800
1647307800000|2022-03-15 01:30:00|13005.8|13004.3|13001.9|13001|13007|13005.5|13000.9|12999.7|651
1647308100000|2022-03-15 01:35:00|13002|13001.1|13001.9|13000.4|13002.6|13001.5|13000.8|12999.7|569
1647308400000|2022-03-15 01:40:00|13001.8|13000.3|13006.4|13004.9|13006.8|13005.6|13001.7|13000.2|662
1647308700000|2022-03-15 01:45:00|13006.5|13005|13006.6|13005.1|13006.6|13005.5|13002.7|13001.6|764
1647309000000|2022-03-15 01:50:00|13006|13004.7|13003.4|13002.5|13011.3|13010.1|13002.6|13001.5|978
1647309300000|2022-03-15 01:55:00|13003.5|13002.6|13008|13006.5|13008.4|13006.9|13002.4|13001.1|783
1647309600000|2022-03-15 02:00:00|13008.1|13006.6|13014.6|13013.1|13016.2|13015.3|13007.3|13006.1|1007
1647309900000|2022-03-15 02:05:00|13014.7|13013.2|13016.8|13015.3|13017.7|13016.7|13014.3|13012.9|956
1647310200000|2022-03-15 02:10:00|13016.7|13015.2|13015.8|13014.3|13018.3|13017.1|13015|13014|603
1647310500000|2022-03-15 02:15:00|13015.9|13014.4|13017.8|13016.3|13020.9|13019.4|13015.7|13014.4|516
1647310800000|2022-03-15 02:20:00|13017.7|13016.2|13015.4|13013.9|13018.8|13017.7|13012.7|13011.6|735
1647311100000|2022-03-15 02:25:00|13015.5|13014|13019.3|13018.4|13020.3|13019.4|13014|13013|734
1647311400000|2022-03-15 02:30:00|13019.4|13018.5|13022.2|13021.3|13022.8|13021.9|13017.4|13016.5|517
1647311700000|2022-03-15 02:35:00|13022.1|13021.2|13027.5|13026.6|13028|13027|13021.8|13020.8|706
1647312000000|2022-03-15 02:40:00|13027.4|13026.5|13025.5|13024|13028.1|13026.9|13025|13024|512
1647312300000|2022-03-15 02:45:00|13025.2|13024.3|13027.2|13026.3|13028.1|13027|13025.2|13024.1|551
1647312600000|2022-03-15 02:50:00|13027.3|13026.4|13026|13025.1|13028.7|13027.5|13025|13023.9|592
1647312900000|2022-03-15 02:55:00|13026.2|13025.3|13024.9|13024|13026.2|13025.3|13022.7|13021.8|593
1647313200000|2022-03-15 03:00:00|13025|13024.1|13028.4|13027.5|13028.4|13027.5|13024.9|13023.7|545
1647313500000|2022-03-15 03:05:00|13028.3|13027.4|13027.3|13026.4|13029.6|13028.3|13026.2|13025.2|521
1647313800000|2022-03-15 03:10:00|13027.2|13026.3|13027.6|13026.7|13028|13027|13025.1|13024.2|366
1647314100000|2022-03-15 03:15:00|13027.7|13026.8|13031.6|13030.7|13031.9|13030.8|13027|13025.8|479
1647314400000|2022-03-15 03:20:00|13031.5|13030.6|13033.1|13032.2|13035.3|13034.2|13031.1|13029.9|522
1647314700000|2022-03-15 03:25:00|13033.2|13032.3|13029.8|13028.3|13033.7|13032.5|13028.6|13027.1|657
1647315000000|2022-03-15 03:30:00|13030|13028.5|13033.4|13031.9|13033.4|13032.2|13028.8|13027.5|449
1647315300000|2022-03-15 03:35:00|13033|13032.1|13038.4|13036.9|13040.9|13039.5|13032.7|13031.2|518
1647315600000|2022-03-15 03:40:00|13038.3|13036.8|13042.3|13040.8|13042.8|13041.3|13037.1|13035.9|463
1647315900000|2022-03-15 03:45:00|13041.7|13040.2|13044.3|13042.8|13044.6|13043.3|13041.4|13040.1|494
1647316200000|2022-03-15 03:50:00|13044.4|13042.9|13043.7|13042.2|13044.8|13043.4|13041.1|13039.6|339
1647316500000|2022-03-15 03:55:00|13043.8|13042.3|13046.6|13045.1|13046.7|13045.2|13043.4|13041.9|473
1647316800000|2022-03-15 04:00:00|13046.7|13045.2|13044.1|13042.6|13046.7|13045.2|13042.1|13040.6|509
1647317100000|2022-03-15 04:05:00|13044.2|13042.7|13048.1|13046.6|13048.4|13046.9|13042.4|13041.2|421
1647317400000|2022-03-15 04:10:00|13047.1|13045.6|13048.2|13046.7|13049.4|13047.9|13046.4|13044.9|316
1647317700000|2022-03-15 04:15:00|13048.1|13046.6|13045.9|13045|13048.7|13047.2|13045.6|13044.5|294
1647318000000|2022-03-15 04:20:00|13046|13045.1|13042.8|13041.9|13047.1|13046|13041.2|13040.3|346
1647318300000|2022-03-15 04:25:00|13042.7|13041.8|13043.2|13041.7|13044.7|13043.4|13042|13041.1|385
1647318600000|2022-03-15 04:30:00|13043.1|13041.6|13042.9|13042|13045.3|13044.1|13042.6|13041.5|319
1647318900000|2022-03-15 04:35:00|13043|13042.1|13048.5|13047|13048.6|13047.1|13042.8|13041.6|378
1647319200000|2022-03-15 04:40:00|13048.3|13046.8|13045.9|13045|13048.8|13047.4|13045.2|13044.1|453
1647319500000|2022-03-15 04:45:00|13045.7|13044.8|13043.8|13042.9|13046.2|13045.3|13042.6|13041.7|281
1647319800000|2022-03-15 04:50:00|13043.9|13043|13043.4|13041.9|13045.2|13043.9|13042.7|13041.2|350
1647320100000|2022-03-15 04:55:00|13043.5|13042|13041.3|13039.8|13044.1|13042.8|13041.1|13039.7|489
1647320400000|2022-03-15 05:00:00|13041.2|13040.3|13044.2|13042.7|13044.9|13043.8|13041|13039.7|562
1647320700000|2022-03-15 05:05:00|13044.1|13043.2|13042.1|13041.2|13045.2|13044|13041.9|13040.8|307
1647321000000|2022-03-15 05:10:00|13042.2|13041.3|13042.6|13041.1|13042.6|13041.4|13040.7|13039.6|359
1647321300000|2022-03-15 05:15:00|13042.9|13041.4|13046.3|13044.8|13051|13049.5|13041.2|13040|707
1647321600000|2022-03-15 05:20:00|13046.2|13044.7|13048.9|13048|13049.1|13048|13045.4|13044.2|369
1647321900000|2022-03-15 05:25:00|13049|13048.1|13047.5|13046|13049.5|13048.5|13046.2|13044.9|536
1647322200000|2022-03-15 05:30:00|13047.2|13046.3|13047.4|13045.9|13050.1|13048.7|13045.5|13044.5|658
1647322500000|2022-03-15 05:35:00|13047.3|13045.8|13042.7|13041.8|13048.3|13047|13041.2|13039.7|578
1647322800000|2022-03-15 05:40:00|13042.6|13041.7|13040.2|13038.7|13044.3|13043|13039.9|13038.4|397
1647323100000|2022-03-15 05:45:00|13040.1|13038.6|13041.1|13040.2|13041.3|13040.4|13038.1|13036.9|487
1647323400000|2022-03-15 05:50:00|13041|13040.1|13039.9|13039|13043.1|13041.8|13039.2|13038.3|434
1647323700000|2022-03-15 05:55:00|13040|13039.1|13047.8|13046.9|13047.8|13046.9|13039.5|13038.5|642
1647324000000|2022-03-15 06:00:00|13048.2|13046.7|13042.2|13040.7|13048.2|13046.7|13040.9|13039.6|504
1647324300000|2022-03-15 06:05:00|13042.3|13040.8|13039.8|13038.9|13042.5|13041|13038.4|13037.3|544
1647324600000|2022-03-15 06:10:00|13039.9|13039|13041.6|13040.7|13043.2|13042|13039.5|13038.3|610
1647324900000|2022-03-15 06:15:00|13041.5|13040.6|13038.4|13037.5|13043.4|13042.2|13037.9|13036.6|400
1647325200000|2022-03-15 06:20:00|13038.5|13037.6|13040.7|13039.8|13043.1|13042|13038.1|13037.2|443
1647325500000|2022-03-15 06:25:00|13040.8|13039.9|13039.3|13038.4|13040.8|13039.9|13037.4|13036.5|415
1647325800000|2022-03-15 06:30:00|13039.1|13038.2|13035.8|13034.9|13039.4|13038.4|13035.2|13034.2|539
1647326100000|2022-03-15 06:35:00|13035.7|13034.8|13035.9|13034.4|13038|13036.9|13034.2|13033|524
1647326400000|2022-03-15 06:40:00|13035.8|13034.3|13035.2|13033.7|13036.6|13035.4|13033.2|13031.9|442
1647326700000|2022-03-15 06:45:00|13034.9|13034|13031.4|13029.9|13035.7|13034.6|13029.6|13028.5|648
1647327000000|2022-03-15 06:50:00|13031.3|13029.8|13029.9|13029|13031.6|13030.2|13027|13026|726
1647327300000|2022-03-15 06:55:00|13029.8|13028.9|13031.8|13029.7|13033.2|13031.7|13027|13025.7|567
1647327600000|2022-03-15 07:00:00|13032.3|13029.4|13034.5|13033.6|13035.8|13034.9|13029.3|13027.8|743
1647327900000|2022-03-15 07:05:00|13034.6|13033.7|13040.9|13039.4|13041.3|13039.8|13031.8|13030.4|1215
1647328200000|2022-03-15 07:10:00|13040.8|13039.3|13029.5|13028|13041|13039.6|13027.4|13026|1097
1647328500000|2022-03-15 07:15:00|13029.6|13028.1|13032.6|13031.1|13036.6|13035.4|13029.4|13027.9|692
1647328800000|2022-03-15 07:20:00|13032.5|13031|13044.6|13043.1|13052.9|13050.9|13032.5|13031|1270
1647329100000|2022-03-15 07:25:00|13044.7|13043.2|13038.3|13036.8|13046|13044.5|13037.9|13036.4|1231
1647329400000|2022-03-15 07:30:00|13038.2|13036.7|13040.4|13039.5|13041.3|13040.1|13034.7|13033.4|972
1647329700000|2022-03-15 07:35:00|13040.3|13039.4|13038.4|13037.5|13041.2|13040.3|13035.1|13033.9|874
1647330000000|2022-03-15 07:40:00|13038.7|13037.2|13040.7|13039.8|13040.9|13039.9|13034.3|13033.2|871
1647330300000|2022-03-15 07:45:00|13040.6|13039.7|13037.7|13036.8|13042.6|13041.5|13035.4|13034.5|1009
1647330600000|2022-03-15 07:50:00|13037.6|13036.7|13038.6|13037.1|13043.8|13042.5|13037.6|13036.7|894
1647330900000|2022-03-15 07:55:00|13038.5|13037|13033.7|13032.2|13039.9|13038.6|13033.6|13032.1|782
1647331200000|2022-03-15 08:00:00|13033.6|13032.1|13033.6|13032.1|13034.3|13033.1|13027.5|13026.3|1102
1647331500000|2022-03-15 08:05:00|13033.7|13032.2|13032.9|13032|13037.9|13036.6|13029.2|13027.8|1102
1647331800000|2022-03-15 08:10:00|13032.8|13031.9|13036|13034.5|13041.3|13039.9|13031.3|13030.4|1135
1647332100000|2022-03-15 08:15:00|13035.7|13034.8|13026.1|13024.6|13036.8|13035.4|13024.2|13022.8|1073
1647332400000|2022-03-15 08:20:00|13026.2|13024.7|13033.2|13031.7|13034.8|13033.3|13025.6|13024.1|1015
1647332700000|2022-03-15 08:25:00|13033.3|13031.8|13021.8|13020.3|13033.4|13032.1|13020.4|13019.1|1142
1647333000000|2022-03-15 08:30:00|13021.7|13020.2|13024.3|13023.4|13026.3|13024.8|13018.6|13017.1|973
1647333300000|2022-03-15 08:35:00|13024|13023.1|13026.2|13024.7|13027.2|13025.9|13022.8|13021.7|997
1647333600000|2022-03-15 08:40:00|13025.7|13024.8|13025.5|13024.6|13030.3|13029|13024.5|13023.3|1143
1647333900000|2022-03-15 08:45:00|13025.6|13024.7|13022.7|13021.8|13026.6|13025.5|13019.5|13018|1042
1647334200000|2022-03-15 08:50:00|13022.6|13021.7|13025|13024.1|13026.8|13025.7|13021.5|13020.1|921
1647334500000|2022-03-15 08:55:00|13024.9|13024|13031.7|13030.8|13032.1|13030.8|13024.5|13023.6|846
1647334800000|2022-03-15 09:00:00|13031.8|13030.9|13027.7|13026.8|13033.2|13032.3|13027.6|13026.5|987
1647335100000|2022-03-15 09:05:00|13027.8|13026.9|13027.3|13026.4|13030.4|13029.1|13024.8|13023.7|953
1647335400000|2022-03-15 09:10:00|13027.7|13026.8|13024.2|13023.3|13027.9|13027|13022.4|13021.1|809
1647335700000|2022-03-15 09:15:00|13023.9|13023|13023.3|13022.4|13025.5|13024.2|13021.8|13020.7|826
1647336000000|2022-03-15 09:20:00|13023|13022.1|13020.8|13019.9|13023.8|13022.7|13020.6|13019.5|750
1647336300000|2022-03-15 09:25:00|13020.9|13020|13023.4|13022.5|13027.2|13026.1|13020.5|13019.6|707
1647336600000|2022-03-15 09:30:00|13023.3|13022.4|13030.3|13029.4|13030.7|13029.4|13021.8|13020.9|574
1647336900000|2022-03-15 09:35:00|13030.9|13029.5|13034|13032.5|13034.1|13032.6|13029.9|13028.7|573
1647337200000|2022-03-15 09:40:00|13034.1|13032.6|13043.7|13042.8|13044.7|13043.3|13034.1|13032.6|992
1647337500000|2022-03-15 09:45:00|13043.8|13042.9|13046.2|13044.7|13049.6|13048.1|13041.5|13040.2|814
1647337800000|2022-03-15 09:50:00|13046.3|13044.8|13043.9|13042.4|13049.4|13047.9|13042.8|13041.6|671
1647338100000|2022-03-15 09:55:00|13044|13042.5|13042.1|13040.6|13046|13044.8|13040.6|13039.4|924
1647338400000|2022-03-15 10:00:00|13042.2|13040.7|13038.8|13037.9|13043.8|13042.6|13037.5|13036.4|888
1647338700000|2022-03-15 10:05:00|13039.1|13037.6|13036.3|13035.4|13040.5|13039.5|13035.6|13034.4|743
1647339000000|2022-03-15 10:10:00|13036.2|13035.3|13038.3|13036.8|13039|13037.8|13035.4|13034.5|671
1647339300000|2022-03-15 10:15:00|13038.4|13036.9|13038.9|13037.4|13041.1|13040|13037.5|13036.2|748
1647339600000|2022-03-15 10:20:00|13038.7|13037.2|13043.1|13041.6|13043.8|13042.7|13037.3|13036.2|720
1647339900000|2022-03-15 10:25:00|13042.7|13041.8|13039.1|13038.2|13048.1|13046.9|13039.1|13037.8|703
1647340200000|2022-03-15 10:30:00|13039.2|13038.3|13038.3|13037.4|13041.1|13039.9|13037.2|13036.3|804
1647340500000|2022-03-15 10:35:00|13038.2|13037.3|13036.5|13035.6|13040.7|13039.8|13036.5|13035.6|897
1647340800000|2022-03-15 10:40:00|13036.6|13035.7|13033.6|13032.1|13040.2|13039.3|13032.2|13031.1|820
1647341100000|2022-03-15 10:45:00|13033.4|13031.9|13037.5|13036.6|13037.9|13037|13033.1|13031.9|662
1647341400000|2022-03-15 10:50:00|13037.6|13036.7|13036.9|13035.4|13038.4|13037.5|13034.2|13033|747
1647341700000|2022-03-15 10:55:00|13036.6|13035.7|13035.2|13033.7|13039.1|13038.1|13035|13033.7|767
1647342000000|2022-03-15 11:00:00|13035.1|13033.6|13038.5|13037.6|13039|13037.7|13035|13033.6|623
1647342300000|2022-03-15 11:05:00|13038.6|13037.7|13038.5|13037.6|13039.1|13037.9|13034.2|13033.1|767
1647342600000|2022-03-15 11:10:00|13038.6|13037.7|13045.5|13044.6|13046|13044.6|13036.1|13035.2|566
1647342900000|2022-03-15 11:15:00|13045.7|13044.2|13050|13048.5|13050.2|13048.7|13044.6|13043.1|638
1647343200000|2022-03-15 11:20:00|13050.1|13048.6|13056.9|13055.4|13058|13056.6|13049.2|13047.8|764
1647343500000|2022-03-15 11:25:00|13057|13055.5|13050.7|13049.2|13057|13055.5|13048.8|13047.4|898
1647343800000|2022-03-15 11:30:00|13050.4|13049.5|13058.8|13057.3|13059.4|13058|13049.5|13048.3|884
1647344100000|2022-03-15 11:35:00|13058.9|13057.4|13057.5|13056.6|13059.9|13058.8|13056.8|13055.9|738
1647344400000|2022-03-15 11:40:00|13057.3|13056.4|13056.6|13055.7|13058|13056.8|13055.4|13054.4|674
1647344700000|2022-03-15 11:45:00|13056.5|13055.6|13051|13050.1|13057|13055.7|13049.5|13048.2|848
1647345000000|2022-03-15 11:50:00|13050.9|13050|13056.8|13055.3|13057.2|13056|13050.6|13049.6|732
1647345300000|2022-03-15 11:55:00|13056.7|13055.2|13051.3|13050.4|13060.2|13059|13051.1|13050.2|705
1647345600000|2022-03-15 12:00:00|13051.7|13050.8|13061.8|13060.9|13063.3|13061.9|13051.6|13050.7|709
1647345900000|2022-03-15 12:05:00|13061.7|13060.8|13064|13063.1|13064.9|13063.6|13058.5|13057.4|733
1647346200000|2022-03-15 12:10:00|13063.8|13062.9|13069.6|13068.1|13069.8|13068.6|13062.1|13061.2|605
1647346500000|2022-03-15 12:15:00|13069.7|13068.2|13068.3|13067.4|13071.6|13070.6|13066.6|13065.7|713
1647346800000|2022-03-15 12:20:00|13068.2|13067.3|13067.3|13066.4|13071.6|13070.5|13065.8|13064.9|832
1647347100000|2022-03-15 12:25:00|13067.2|13066.3|13071.7|13064.1|13071.7|13068.7|13063.8|13062.9|802
1647347400000|2022-03-15 12:30:00|13070.5|13066|13066|13064.5|13073.7|13072.8|13064.8|13063.3|1185
1647347700000|2022-03-15 12:35:00|13065.9|13064.4|13068.4|13067.5|13071.8|13070.3|13064.5|13063.3|967
1647348000000|2022-03-15 12:40:00|13068.3|13067.4|13072.1|13070.6|13074|13073|13067.8|13066.6|857
1647348300000|2022-03-15 12:45:00|13071.9|13071|13073.3|13071.8|13074.2|13073.2|13069.4|13068.2|827
1647348600000|2022-03-15 12:50:00|13073.2|13071.7|13071|13069.5|13076.2|13075.1|13070.2|13069|775
1647348900000|2022-03-15 12:55:00|13070.7|13069.8|13070.7|13069.8|13077|13075.7|13069.9|13068.7|936
1647349200000|2022-03-15 13:00:00|13070.3|13069.4|13069.3|13068.4|13070.7|13069.5|13066.5|13065.3|950
1647349500000|2022-03-15 13:05:00|13069.2|13068.3|13076.6|13075.7|13076.8|13075.9|13068.1|13067.2|932
1647349800000|2022-03-15 13:10:00|13076.5|13075.6|13076.4|13075.5|13079|13078.1|13074.7|13073.6|919
1647350100000|2022-03-15 13:15:00|13076.3|13075.4|13069.6|13068.7|13076.4|13075.5|13068|13066.8|835
1647350400000|2022-03-15 13:20:00|13070|13069.1|13073.3|13072.4|13074.9|13073.8|13069.9|13068.9|682
1647350700000|2022-03-15 13:25:00|13073.2|13072.3|13076.8|13075.9|13078|13076.9|13070.5|13069.3|826
1647351000000|2022-03-15 13:30:00|13076.7|13075.8|13066.8|13065.3|13077.2|13075.9|13066.3|13065|969
1647351300000|2022-03-15 13:35:00|13066.7|13065.2|13075.8|13074.3|13076.7|13075.5|13066.3|13065.1|1022
1647351600000|2022-03-15 13:40:00|13076|13074.5|13069.3|13068.4|13077.4|13076.5|13064.4|13063.3|1238
1647351900000|2022-03-15 13:45:00|13069.4|13068.5|13074.1|13072.6|13074.3|13073.1|13068.4|13067.3|1119
1647352200000|2022-03-15 13:50:00|13073.9|13073|13068|13067.1|13076.4|13075.2|13065.2|13064|921
1647352500000|2022-03-15 13:55:00|13068.2|13066.7|13074.5|13073.6|13075.2|13074.3|13067.5|13066.5|1032
1647352800000|2022-03-15 14:00:00|13074.4|13073.5|13076.8|13075.9|13079.4|13077.9|13073.2|13072|1108
1647353100000|2022-03-15 14:05:00|13076.9|13076|13075.9|13075|13078.2|13077.1|13073.9|13072.7|1098
1647353400000|2022-03-15 14:10:00|13075.8|13074.9|13071.3|13070.4|13075.9|13075|13069.7|13068.4|889
1647353700000|2022-03-15 14:15:00|13071.4|13070.5|13070.4|13068.9|13072.1|13070.9|13066.7|13065.2|896
1647354000000|2022-03-15 14:20:00|13070|13069.1|13065.7|13064.8|13070.3|13069.3|13064.1|13063.2|770
1647354300000|2022-03-15 14:25:00|13065.6|13064.7|13070.4|13068.9|13070.9|13069.7|13062.7|13061.8|857
1647354600000|2022-03-15 14:30:00|13070.3|13068.8|13063.2|13061.7|13070.5|13069.5|13062.3|13060.8|845
1647354900000|2022-03-15 14:35:00|13063.5|13062|13066|13065.1|13067.2|13066.1|13062.2|13060.8|820
1647355200000|2022-03-15 14:40:00|13066.4|13065.5|13073.5|13072.6|13073.6|13072.7|13065.6|13064.5|779
1647355500000|2022-03-15 14:45:00|13073.8|13072.3|13072.3|13070.8|13075|13074|13071.8|13070.8|932
1647355800000|2022-03-15 14:50:00|13072.1|13071.2|13073.8|13072.9|13074.3|13073.1|13069.3|13068.2|845
1647356100000|2022-03-15 14:55:00|13073.9|13073|13071.6|13070.7|13074.5|13073.6|13071.1|13070.2|760
1647356400000|2022-03-15 15:00:00|13071.5|13070.6|13069.5|13068.6|13072.1|13071.2|13067.6|13066.7|816
1647356700000|2022-03-15 15:05:00|13069.6|13068.7|13066.1|13065.2|13070.2|13069.3|13064.7|13063.8|744
1647357000000|2022-03-15 15:10:00|13066|13065.1|13061.6|13060.7|13067.3|13066.3|13060.4|13059.4|700
1647357300000|2022-03-15 15:15:00|13061.7|13060.8|13061.6|13060.1|13062|13061.1|13058.6|13057.7|933
1647357600000|2022-03-15 15:20:00|13061.9|13060.4|13064.4|13062.9|13064.7|13063.7|13058.7|13057.4|928
1647357900000|2022-03-15 15:25:00|13064.3|13062.8|13068.8|13067.3|13068.8|13067.3|13064.3|13062.8|863
1647358200000|2022-03-15 15:30:00|13068.7|13067.8|13065.5|13064|13069.3|13068.1|13062.6|13061.4|992
1647358500000|2022-03-15 15:35:00|13065.3|13063.8|13062.7|13061.2|13066|13064.5|13061|13059.7|999
1647358800000|2022-03-15 15:40:00|13062.6|13061.1|13069.3|13067.8|13069.5|13068|13061.6|13060.2|805
1647359100000|2022-03-15 15:45:00|13069.4|13067.9|13075.3|13074.4|13077|13075.9|13069|13067.8|752
1647359400000|2022-03-15 15:50:00|13075.4|13074.5|13078.5|13077|13089.6|13088.3|13071.6|13070.1|1167
1647359700000|2022-03-15 15:55:00|13077.9|13076.4|13067.3|13066.4|13078.6|13077.1|13066.9|13065.4|1826
1647360000000|2022-03-15 16:00:00|13067.2|13066.3|13063.4|13061.9|13069.5|13068|13062.6|13061.5|1426
1647360300000|2022-03-15 16:05:00|13063.5|13062|13062.6|13061.1|13066|13064.5|13062.3|13061|1005
1647360600000|2022-03-15 16:10:00|13062.5|13061|13049.5|13048|13062.7|13061.2|13048|13046.5|1063
1647360900000|2022-03-15 16:15:00|13049.4|13047.9|13045|13043.5|13052.7|13051.2|13043|13041.5|1067
1647361200000|2022-03-15 16:20:00|13045.1|13043.6|13046.5|13045|13048.8|13047.3|13042|13040.5|814
1647361500000|2022-03-15 16:25:00|13046.4|13044.9|13047.4|13046.5|13049.6|13048.5|13045.2|13044.2|839
1647361800000|2022-03-15 16:30:00|13047.6|13046.7|13053.6|13052.7|13055.5|13054.5|13047.5|13046.6|981
1647362100000|2022-03-15 16:35:00|13053.7|13052.8|13052.7|13051.8|13055|13053.8|13048.4|13047.4|818
1647362400000|2022-03-15 16:40:00|13052.8|13051.9|13049.1|13048.2|13053|13051.9|13049.1|13048.2|629
1647362700000|2022-03-15 16:45:00|13049.2|13048.3|13047.1|13046.2|13053.5|13052.6|13044.5|13043.3|715
1647363000000|2022-03-15 16:50:00|13047.2|13045.6|13041.8|13040.9|13047.7|13046.8|13040.6|13039.4|876
1647363300000|2022-03-15 16:55:00|13042|13041.1|13050.4|13049.5|13051|13049.9|13040.7|13039.4|852
1647363600000|2022-03-15 17:00:00|13050.5|13049.6|13051.7|13050.2|13054.8|13053.7|13049.6|13048.3|652
1647363900000|2022-03-15 17:05:00|13051.6|13050.1|13052.3|13051.4|13053.1|13051.9|13048.1|13046.8|602
1647364200000|2022-03-15 17:10:00|13052.4|13051.5|13053|13052.1|13055.2|13054.1|13051.1|13050.2|824
1647364500000|2022-03-15 17:15:00|13052.9|13052|13051.2|13049.7|13053.8|13052.6|13049.5|13048.4|829
1647364800000|2022-03-15 17:20:00|13051.1|13050.2|13051.9|13051|13052.6|13051.5|13050.3|13049.1|501
1647365100000|2022-03-15 17:25:00|13052|13051.1|13051.7|13050.2|13054.9|13053.6|13051|13050.1|780
1647365400000|2022-03-15 17:30:00|13051.6|13050.1|13045.8|13044.3|13052.1|13050.8|13044.1|13042.9|972
1647365700000|2022-03-15 17:35:00|13046.1|13044.6|13042.2|13041.3|13046.2|13045.1|13042.1|13040.9|758
1647366000000|2022-03-15 17:40:00|13042.1|13041.2|13043|13042.1|13045.4|13044.5|13041.8|13040.8|731
1647366300000|2022-03-15 17:45:00|13042.9|13042|13041.3|13040.4|13043.2|13042.2|13040.9|13040|555
1647366600000|2022-03-15 17:50:00|13041.4|13040.5|13042.6|13041.7|13043|13041.9|13040.8|13039.9|654
1647366900000|2022-03-15 17:55:00|13042.7|13041.8|13042.2|13041.3|13043|13042|13040.7|13039.8|507
1647367200000|2022-03-15 18:00:00|13042.1|13041.2|13040.9|13040|13044|13043.1|13040.5|13039.6|468
1647367500000|2022-03-15 18:05:00|13041.4|13040.5|13039.2|13038.3|13041.8|13040.9|13038.4|13037.4|622
1647367800000|2022-03-15 18:10:00|13039.3|13038.4|13035.5|13034.6|13039.8|13038.8|13035|13034.1|630
1647368100000|2022-03-15 18:15:00|13035.8|13034.3|13034.1|13032.6|13038.1|13037.2|13033.7|13032.4|580
1647368400000|2022-03-15 18:20:00|13034.2|13032.7|13026.6|13025.7|13034.3|13032.9|13025.2|13024.1|608
1647368700000|2022-03-15 18:25:00|13026.7|13025.8|13026.9|13025.4|13029.4|13028.5|13025.1|13024|710
1647369000000|2022-03-15 18:30:00|13027|13025.5|13024.4|13022.9|13027.3|13026.3|13021.7|13020.5|597
1647369300000|2022-03-15 18:35:00|13024.5|13023|13022.9|13021.4|13026.7|13025.2|13021.6|13020.4|501
1647369600000|2022-03-15 18:40:00|13023.3|13022.4|13026.4|13025.5|13028.4|13027.5|13023.3|13022.1|671
1647369900000|2022-03-15 18:45:00|13026.8|13025.9|13030.8|13029.3|13032.1|13030.6|13026.7|13025.5|802
1647370200000|2022-03-15 18:50:00|13030.9|13029.4|13033.7|13032.2|13036.7|13035.2|13030.6|13029.1|772
1647370500000|2022-03-15 18:55:00|13033.9|13032.4|13032.9|13031.4|13035.1|13033.6|13030.2|13028.7|594
1647370800000|2022-03-15 19:00:00|13033.1|13031.6|13033.1|13031.6|13035.4|13033.9|13030.6|13029.6|620
1647371100000|2022-03-15 19:05:00|13033|13031.5|13033|13031.5|13035.1|13033.6|13032.3|13031.1|649
1647371400000|2022-03-15 19:10:00|13033.2|13031.7|13033.5|13032|13035.2|13034|13032.2|13030.7|660
1647371700000|2022-03-15 19:15:00|13033.6|13032.1|13037.6|13036.1|13038|13036.5|13033.6|13032.1|545
1647372000000|2022-03-15 19:20:00|13037.7|13036.2|13038.8|13037.3|13040|13038.7|13035.9|13034.4|623
1647372300000|2022-03-15 19:25:00|13038.9|13037.4|13039.4|13037.9|13041.5|13039.2|13037.8|13036.9|953
1647372600000|2022-03-15 19:30:00|13039.7|13038.2|13040.5|13039|13041.7|13040.1|13038.8|13037.1|649
1647372900000|2022-03-15 19:35:00|13040.6|13039.1|13043|13041.5|13043|13041.5|13039.7|13038.3|640
1647373200000|2022-03-15 19:40:00|13042.9|13041.4|13041|13038.9|13043.2|13041.6|13038.8|13037.2|625
1647373500000|2022-03-15 19:45:00|13040.7|13039.2|13043.6|13042.1|13044.4|13042.6|13039.8|13038|519
1647373800000|2022-03-15 19:50:00|13043.7|13042.2|13045|13043.5|13046.6|13044.7|13043.3|13041.8|462
1647374100000|2022-03-15 19:55:00|13044.8|13043.3|13048.3|13046.8|13048.5|13047|13042.3|13040.8|818
1647374400000|2022-03-15 20:00:00|13048.2|13046.7|13046.1|13044.6|13048.4|13046.9|13045|13042.9|658
1647374700000|2022-03-15 20:05:00|13046.2|13044.7|13044.6|13043.1|13046.8|13044.8|13044.3|13042.6|297
1647375000000|2022-03-15 20:10:00|13044.5|13043|13043.7|13042.2|13045|13043.2|13043.3|13041.8|279
1647375300000|2022-03-15 20:15:00|13043.8|13042.3|13043.8|13042.3|13044.2|13042.7|13043.1|13041.6|250
1647375600000|2022-03-15 20:20:00|13043.9|13042.4|13041.5|13040|13044.5|13042.8|13040.8|13039.2|307
1647375900000|2022-03-15 20:25:00|13041.4|13039.9|13040.8|13039.3|13042|13040.5|13039.5|13038|305
1647376200000|2022-03-15 20:30:00|13040.9|13039.4|13040.3|13038.8|13041.4|13039.8|13040.3|13038.8|200
1647376500000|2022-03-15 20:35:00|13040.4|13038.9|13040|13038.5|13040.6|13039.2|13039.9|13038.4|176
1647376800000|2022-03-15 20:40:00|13040.1|13038.6|13041.8|13040.3|13042|13040.4|13040|13038.5|190
1647377100000|2022-03-15 20:45:00|13041.7|13040.2|13040.7|13039.2|13042.8|13040.9|13040.7|13038.8|226
1647377400000|2022-03-15 20:50:00|13040.8|13039.3|13039.4|13037.1|13041.5|13039.5|13038.7|13036.8|286
1647377700000|2022-03-15 20:55:00|13039.9|13037|13044.6|13040.1|13045.9|13041|13039.2|13036.9|548
1647378000000|2022-03-15 21:00:00|13046.9|13035.9|13049.4|13038.4|13049.9|13038.9|13046.3|13035.4|50
1647378300000|2022-03-15 21:05:00|13049.2|13038.2|13049.9|13038.9|13052.3|13041.3|13048.7|13037.7|95
1647378600000|2022-03-15 21:10:00|13048.9|13037.9|13047.3|13036.3|13051.8|13040.8|13045.7|13034.7|706
1647378900000|2022-03-15 21:15:00|13046.5|13035.5|13049.2|13038.2|13050.5|13039.5|13037.9|13026.9|673
1647379200000|2022-03-15 21:20:00|13048.7|13037.7|13043.4|13032.4|13052.7|13041.7|13037.9|13026.9|460
1647379500000|2022-03-15 21:25:00|13043.6|13032.6|13042.7|13036.2|13044.8|13037|13039.4|13030.3|324
1647379800000|2022-03-15 21:30:00|13043.2|13035.8|13039.7|13034.7|13043.4|13036.7|13038.3|13032.5|448
1647380100000|2022-03-15 21:35:00|13039.8|13035|13041.8|13033.8|13044.5|13036.2|13039.6|13032.7|313
1647380400000|2022-03-15 21:40:00|13042|13033.7|13043.5|13035.2|13044.7|13036.7|13039.8|13032.4|284
1647380700000|2022-03-15 21:45:00|13043.2|13033.9|13042.1|13034.3|13045.3|13036.4|13040.4|13031.9|314
1647381000000|2022-03-15 21:50:00|13041.9|13034.8|13040.6|13036|13044.3|13036.8|13040.3|13032.9|193
1647381300000|2022-03-15 21:55:00|13040.8|13036.2|13040.5|13035.4|13043|13036.8|13040.4|13032.3|226
1647381600000|2022-03-15 22:00:00|13040.6|13035.3|13040|13036.7|13043|13037.9|13039|13034|425
1647381900000|2022-03-15 22:05:00|13040.1|13036.6|13039.4|13036.3|13041.1|13038.3|13038.9|13034.6|274
1647382200000|2022-03-15 22:10:00|13039.5|13035.9|13038.5|13035.6|13039.7|13036.4|13037.7|13033.7|322
1647382500000|2022-03-15 22:15:00|13038.4|13035.2|13041.2|13038.7|13042.4|13039.8|13037.6|13035.2|345
1647382800000|2022-03-15 22:20:00|13041.5|13038.6|13042.4|13039.8|13043.5|13041.5|13040.6|13038.6|311
1647383100000|2022-03-15 22:25:00|13042.3|13039.9|13044.2|13041.5|13047.6|13044.5|13041.6|13039.2|301
1647383400000|2022-03-15 22:30:00|13044.1|13041.6|13045.9|13043.4|13047.4|13044.1|13043.9|13041.1|233
1647383700000|2022-03-15 22:35:00|13045.5|13043.3|13043.4|13040.9|13046.7|13043.9|13040|13038.2|279
1647384000000|2022-03-15 22:40:00|13043.3|13040.7|13047.3|13044.7|13047.5|13045.1|13043.1|13040.7|290
1647384300000|2022-03-15 22:45:00|13047.2|13044.8|13045|13043.5|13047.8|13045.8|13044.6|13042.7|198
1647384600000|2022-03-15 22:50:00|13044.9|13043.4|13046.6|13045.1|13047.6|13045.1|13044.8|13042.3|166
1647384900000|2022-03-15 22:55:00|13046.5|13045|13044.9|13042.2|13048.3|13045.8|13043.2|13041.7|254
1647385200000|2022-03-15 23:00:00|13045.1|13042.4|13044.3|13042.8|13045.1|13043.3|13042.6|13040.8|255
1647385500000|2022-03-15 23:05:00|13044.4|13042.9|13044.1|13042.6|13045.9|13044.1|13043.7|13042.1|320
1647385800000|2022-03-15 23:10:00|13044.2|13042.7|13040.5|13039|13046.1|13044.3|13040.3|13038.7|356
1647386100000|2022-03-15 23:15:00|13040.4|13038.9|13039|13037.5|13042.2|13040.7|13039|13037.5|314
1647386400000|2022-03-15 23:20:00|13038.9|13037.4|13042|13040.5|13043.6|13042.1|13038.9|13037.4|268
1647386700000|2022-03-15 23:25:00|13041.9|13040.4|13042|13040.5|13043.8|13042.3|13041.9|13040.4|209
1647387000000|2022-03-15 23:30:00|13042.1|13040.6|13042.8|13041.3|13043.1|13041.6|13041.9|13040.4|240
1647387300000|2022-03-15 23:35:00|13042.9|13041.4|13045.8|13044.3|13049.3|13047.6|13042.5|13041|459
1647387600000|2022-03-15 23:40:00|13045.7|13044.2|13048.7|13047.2|13050.4|13048.5|13045.5|13044|364
1647387900000|2022-03-15 23:45:00|13048.8|13047.3|13045.7|13044.2|13049.8|13048.3|13045.6|13044.1|319
1647388200000|2022-03-15 23:50:00|13045.8|13044.3|13044|13042.5|13046.3|13044.6|13042.1|13040.6|374
1647388500000|2022-03-15 23:55:00|13043.8|13042.3|13045|13043.5|13047.1|13045.6|13043.5|13042|327
1647388800000|2022-03-16 00:00:00|13045.1|13043.6|13047.6|13046.1|13049.9|13048.4|13045|13043.5|594
1647389100000|2022-03-16 00:05:00|13047.2|13045.7|13048.5|13047|13048.9|13047.7|13046|13044.7|606
1647389400000|2022-03-16 00:10:00|13048.7|13047.2|13045.2|13043.7|13051.4|13050.3|13044.9|13043.7|759
1647389700000|2022-03-16 00:15:00|13045.1|13043.6|13044|13043.1|13045.8|13044.4|13041.8|13040.5|654
1647390000000|2022-03-16 00:20:00|13043.9|13043|13044.2|13043.3|13045|13043.9|13042.6|13041.3|503
1647390300000|2022-03-16 00:25:00|13044.1|13043.2|13045.2|13044.3|13047.3|13046|13044.1|13043.2|495
1647390600000|2022-03-16 00:30:00|13045.4|13044.5|13045.5|13044|13047.1|13045.8|13044|13042.6|595
1647390900000|2022-03-16 00:35:00|13045.7|13044.2|13046.3|13044.8|13048.4|13047|13045.6|13044.1|428
1647391200000|2022-03-16 00:40:00|13046.2|13045.3|13043.3|13041.8|13046.8|13045.4|13042.6|13041.5|400
1647391500000|2022-03-16 00:45:00|13043.4|13041.9|13042|13041.1|13044.3|13043|13041.6|13040.4|531
1647391800000|2022-03-16 00:50:00|13042.2|13041.3|13042.9|13041.4|13043.9|13042.4|13040.7|13039.7|501
1647392100000|2022-03-16 00:55:00|13042.8|13041.3|13038.7|13037.8|13043.1|13042.2|13038.6|13037.4|540
1647392400000|2022-03-16 01:00:00|13038.6|13037.7|13039.2|13037.7|13040.7|13039.6|13036.5|13035.4|552
1647392700000|2022-03-16 01:05:00|13039.4|13038.3|13040.2|13039.3|13042.7|13041.4|13039.3|13038.3|711
1647393000000|2022-03-16 01:10:00|13040.3|13039.4|13041|13039.5|13041.8|13040.8|13039.2|13038|458
1647393300000|2022-03-16 01:15:00|13041.1|13039.6|13044.6|13043.7|13045.3|13044.1|13040.7|13039.2|715
1647393600000|2022-03-16 01:20:00|13044.7|13043.8|13044.8|13043.3|13045.3|13044.1|13042.2|13040.9|743
1647393900000|2022-03-16 01:25:00|13044.9|13043.4|13042.9|13041.4|13045|13043.7|13041.5|13040.1|787
1647394200000|2022-03-16 01:30:00|13043|13041.5|13044.1|13043.2|13046.5|13045.1|13042.7|13041.5|573
1647394500000|2022-03-16 01:35:00|13044.2|13042.7|13045.9|13044.4|13046.5|13045.3|13043|13041.9|620
1647394800000|2022-03-16 01:40:00|13045.8|13044.3|13047|13046.1|13049.3|13048.2|13045.5|13044.3|646
1647395100000|2022-03-16 01:45:00|13047.1|13046.2|13052.9|13052|13053|13052|13046.4|13045.1|609
1647395400000|2022-03-16 01:50:00|13053.5|13052.3|13055|13054.1|13058.1|13056.6|13053.1|13051.9|631
1647395700000|2022-03-16 01:55:00|13054.9|13054|13054|13052.5|13055.4|13054.4|13053.5|13052.3|423
1647396000000|2022-03-16 02:00:00|13053.9|13052.4|13053.1|13052.2|13055.1|13054|13052.2|13051|435
1647396300000|2022-03-16 02:05:00|13053.3|13051.8|13054.7|13053.8|13055.8|13054.8|13053.1|13051.8|398
1647396600000|2022-03-16 02:10:00|13054.8|13053.9|13054.1|13052.6|13055.8|13054.7|13052.8|13051.9|361
1647396900000|2022-03-16 02:15:00|13053.8|13052.9|13054.5|13053.6|13056|13054.8|13053.7|13052.4|298
1647397200000|2022-03-16 02:20:00|13054.4|13053.5|13055.1|13053.6|13055.2|13054.1|13052.9|13051.8|344
1647397500000|2022-03-16 02:25:00|13055|13053.5|13055|13053.5|13055.7|13054.6|13053.2|13052|350
1647397800000|2022-03-16 02:30:00|13055.1|13053.6|13055.5|13054.6|13057.4|13056.2|13054.4|13053.5|375
1647398100000|2022-03-16 02:35:00|13055.4|13054.5|13055.2|13054.3|13056.9|13055.7|13054.4|13053.1|363
1647398400000|2022-03-16 02:40:00|13055.3|13054.4|13055.8|13054.3|13056.7|13055.3|13053.8|13052.6|464
1647398700000|2022-03-16 02:45:00|13055.9|13054.4|13054.7|13053.2|13056.2|13055|13054.5|13053.1|317
1647399000000|2022-03-16 02:50:00|13054.6|13053.1|13052.7|13051.8|13055|13053.7|13052|13050.6|378
1647399300000|2022-03-16 02:55:00|13053.1|13051.6|13050.2|13049.3|13053.1|13051.6|13049.9|13048.6|396
1647399600000|2022-03-16 03:00:00|13050.1|13049.2|13051.8|13050.9|13052.3|13051.1|13049.4|13048.5|451
1647399900000|2022-03-16 03:05:00|13051.7|13050.8|13049.9|13049|13052.2|13051.1|13049.5|13048.6|359
1647400200000|2022-03-16 03:10:00|13050|13049.1|13050.6|13049.7|13051.9|13051|13050|13049.1|334
1647400500000|2022-03-16 03:15:00|13050.7|13049.8|13051.9|13050.4|13052.1|13051.2|13049.6|13048.7|445
1647400800000|2022-03-16 03:20:00|13052|13050.5|13052.2|13050.7|13052.3|13051.1|13050.9|13049.8|366
1647401100000|2022-03-16 03:25:00|13052.3|13050.8|13052.6|13051.7|13053.9|13052.9|13051.6|13050.5|553
1647401400000|2022-03-16 03:30:00|13052.7|13051.8|13053.3|13052.4|13054.1|13053.1|13052.2|13051.2|391
1647401700000|2022-03-16 03:35:00|13054.1|13052.6|13055|13054.1|13055.9|13054.7|13053.3|13052.2|439
1647402000000|2022-03-16 03:40:00|13055.2|13053.7|13053.6|13052.7|13055.2|13054|13053.6|13052.4|391
1647402300000|2022-03-16 03:45:00|13053.7|13052.8|13055.3|13054.4|13055.4|13054.5|13052.6|13051.5|315
1647402600000|2022-03-16 03:50:00|13055.2|13054.3|13055.1|13054.2|13055.7|13054.8|13053.2|13052.1|437
1647402900000|2022-03-16 03:55:00|13055|13054.1|13052.9|13052|13057|13055.8|13052.7|13051.8|570
1647403200000|2022-03-16 04:00:00|13053|13052.1|13052.9|13051.4|13054.5|13053.3|13051.6|13050.7|339
1647403500000|2022-03-16 04:05:00|13052.7|13051.8|13052.8|13051.3|13054.1|13053.1|13052.3|13051.2|288
1647403800000|2022-03-16 04:10:00|13052.6|13051.1|13053.1|13051.6|13054.4|13052.9|13051.6|13050.4|378
1647404100000|2022-03-16 04:15:00|13052.8|13051.9|13054.9|13053.4|13055.1|13054|13052.6|13051.4|303
1647404400000|2022-03-16 04:20:00|13054.8|13053.3|13052.8|13051.9|13054.8|13053.7|13051.9|13050.9|242
1647404700000|2022-03-16 04:25:00|13052.7|13051.8|13055.1|13053.6|13055.2|13054|13052.1|13050.9|281
1647405000000|2022-03-16 04:30:00|13055|13053.5|13053.9|13052.4|13056.2|13055|13053.8|13052.3|340
1647405300000|2022-03-16 04:35:00|13053.8|13052.3|13055.3|13053.8|13055.3|13054.1|13053.7|13052.3|220
1647405600000|2022-03-16 04:40:00|13055|13054.1|13053.9|13052.4|13055.3|13054.2|13053.3|13052.1|217
1647405900000|2022-03-16 04:45:00|13053.8|13052.3|13054.6|13053.1|13055.4|13053.9|13053.4|13052.1|320
1647406200000|2022-03-16 04:50:00|13054.7|13053.2|13053.4|13052.5|13055.7|13054.8|13053.4|13052.2|261
1647406500000|2022-03-16 04:55:00|13053.3|13052.4|13050.9|13050|13054.3|13053|13050.6|13049.7|239
1647406800000|2022-03-16 05:00:00|13051.1|13050.2|13052.6|13051.7|13054.2|13053.2|13050.8|13049.9|373
1647407100000|2022-03-16 05:05:00|13052.5|13051.6|13050.5|13049|13053|13051.8|13049.9|13048.7|246
1647407400000|2022-03-16 05:10:00|13050.3|13049.4|13050|13049.1|13051.8|13050.6|13049.5|13048.3|250
1647407700000|2022-03-16 05:15:00|13050.8|13049.3|13053.9|13053|13054.2|13053.2|13049.7|13048.7|360
1647408000000|2022-03-16 05:20:00|13053.8|13052.9|13053.6|13052.7|13056.4|13055|13053.5|13052.6|205
1647408300000|2022-03-16 05:25:00|13053.7|13052.8|13054.7|13053.8|13056|13054.8|13053.4|13052.5|364
1647408600000|2022-03-16 05:30:00|13054.8|13053.9|13056.8|13055.3|13058.1|13056.8|13053.3|13052.2|493
1647408900000|2022-03-16 05:35:00|13056.7|13055.2|13057.1|13055.6|13057.7|13056.4|13056|13054.7|308
1647409200000|2022-03-16 05:40:00|13057.2|13055.7|13059.4|13057.9|13060|13059|13056.9|13055.6|416
1647409500000|2022-03-16 05:45:00|13059.5|13058|13060.6|13059.7|13062.1|13061|13058.2|13057|564
1647409800000|2022-03-16 05:50:00|13060.8|13059.3|13062.5|13061.6|13062.6|13061.7|13059.8|13058.5|469
1647410100000|2022-03-16 05:55:00|13062.4|13061.5|13063.2|13061.7|13065|13063.8|13062.3|13061.3|519
1647410400000|2022-03-16 06:00:00|13063|13061.5|13056.7|13055.8|13063.1|13061.9|13055.5|13054.3|452
1647410700000|2022-03-16 06:05:00|13056.6|13055.7|13053.7|13052.8|13056.7|13055.8|13052.7|13051.5|440
1647411000000|2022-03-16 06:10:00|13053.6|13052.7|13053.5|13052.6|13055.7|13054.5|13051.8|13050.9|421
1647411300000|2022-03-16 06:15:00|13053.1|13052.2|13055.9|13054.4|13056|13054.9|13051.5|13050.3|436
1647411600000|2022-03-16 06:20:00|13056|13054.5|13054.7|13053.8|13056.9|13055.7|13053.8|13052.8|421
1647411900000|2022-03-16 06:25:00|13054.8|13053.9|13054.8|13053.9|13057.1|13055.8|13054|13052.9|467
1647412200000|2022-03-16 06:30:00|13054.9|13054|13049.5|13048|13055.9|13054.7|13048.4|13047.4|415
1647412500000|2022-03-16 06:35:00|13049.4|13047.9|13049.2|13047.7|13050.1|13048.9|13047.5|13046.5|505
1647412800000|2022-03-16 06:40:00|13049.1|13047.6|13050|13049.1|13053.6|13052.7|13047.8|13046.6|682
1647413100000|2022-03-16 06:45:00|13050.1|13049.2|13061.1|13059.6|13061.2|13059.8|13048.9|13048|782
1647413400000|2022-03-16 06:50:00|13061|13059.5|13058.4|13057.5|13061.8|13060.6|13057.7|13056.2|650
1647413700000|2022-03-16 06:55:00|13058.5|13057.6|13060.9|13059.4|13061.7|13060.8|13058.5|13057.4|436
1647414000000|2022-03-16 07:00:00|13061|13059.5|13056.3|13055.4|13061|13059.5|13055.5|13054.2|767
1647414300000|2022-03-16 07:05:00|13056.2|13055.3|13057.2|13055.7|13058|13057.1|13052.4|13051.3|650
1647414600000|2022-03-16 07:10:00|13057.3|13055.8|13047.8|13046.9|13059.7|13058.2|13047.3|13046.1|508
1647414900000|2022-03-16 07:15:00|13048.2|13046.7|13042.7|13041.2|13049.1|13047.7|13042.1|13040.7|666
1647415200000|2022-03-16 07:20:00|13042.8|13041.3|13042.4|13041.5|13045.2|13043.9|13041.4|13040.2|677
1647415500000|2022-03-16 07:25:00|13042.3|13041.4|13044.6|13043.1|13044.7|13043.6|13041.1|13039.8|582
1647415800000|2022-03-16 07:30:00|13044.2|13042.7|13041.1|13039.6|13044.2|13043.1|13039.8|13038.5|485
1647416100000|2022-03-16 07:35:00|13041.3|13039.8|13042.3|13040.8|13042.3|13040.9|13040.3|13039.2|412
1647416400000|2022-03-16 07:40:00|13042.4|13040.9|13041.7|13040.8|13043.5|13042.6|13040.6|13039.6|624
1647416700000|2022-03-16 07:45:00|13042.1|13040.6|13038.6|13037.7|13042.1|13040.8|13036.5|13035.3|768
1647417000000|2022-03-16 07:50:00|13038.7|13037.8|13045.6|13044.7|13047.2|13046.1|13038.6|13037.7|675
1647417300000|2022-03-16 07:55:00|13045.5|13044.6|13039.8|13038.9|13046.8|13045.7|13039.6|13038.7|713
1647417600000|2022-03-16 08:00:00|13039.9|13039|13046.9|13045.4|13051.3|13049.8|13039.2|13038|1093
1647417900000|2022-03-16 08:05:00|13046.5|13045.6|13041.7|13040.8|13046.9|13046|13041.5|13040.6|822
1647418200000|2022-03-16 08:10:00|13041.6|13040.7|13039.9|13039|13045.3|13044.4|13039.2|13038.2|708
1647418500000|2022-03-16 08:15:00|13040|13039.1|13059.3|13057.8|13060.5|13059.3|13039.5|13038.5|1249
1647418800000|2022-03-16 08:20:00|13059.2|13057.7|13049.9|13048.4|13059.3|13057.9|13049.8|13048.3|1412
1647419100000|2022-03-16 08:25:00|13049.8|13048.3|13053.3|13051.8|13054.3|13053.2|13048.6|13047.2|1018
1647419400000|2022-03-16 08:30:00|13053.7|13052.8|13064.8|13063.9|13065.3|13064.2|13053.3|13051.8|1165
1647419700000|2022-03-16 08:35:00|13065.1|13063.6|13066.8|13065.9|13066.8|13065.9|13059.3|13058.2|1221
1647420000000|2022-03-16 08:40:00|13066.7|13065.8|13068|13066.5|13069.3|13067.9|13062.4|13061.5|1000
1647420300000|2022-03-16 08:45:00|13067.9|13066.4|13062.9|13061.4|13071|13069.5|13062.9|13061.4|919
1647420600000|2022-03-16 08:50:00|13062.7|13061.8|13065.7|13064.8|13068.1|13067|13060.6|13059.5|805
1647420900000|2022-03-16 08:55:00|13065.6|13064.7|13059.2|13057.7|13069.1|13068|13058.5|13057.1|779
1647421200000|2022-03-16 09:00:00|13059.1|13058.2|13063.6|13062.7|13063.6|13062.7|13056.8|13055.6|732
1647421500000|2022-03-16 09:05:00|13064|13063.1|13067.7|13066.8|13068.3|13067.4|13062|13060.9|659
1647421800000|2022-03-16 09:10:00|13068|13066.5|13068|13066.5|13069.2|13068|13065.3|13064.1|714
1647422100000|2022-03-16 09:15:00|13068.1|13066.6|13069.2|13067.7|13071.5|13070.4|13067|13066|844
1647422400000|2022-03-16 09:20:00|13069.1|13067.6|13063.4|13062.5|13069.6|13068.5|13061.8|13060.8|930
1647422700000|2022-03-16 09:25:00|13063.3|13062.4|13066.9|13065.4|13069.4|13068.2|13062.8|13061.7|693
1647423000000|2022-03-16 09:30:00|13066.8|13065.3|13070.4|13069.5|13070.5|13069.6|13065.7|13064.8|578
1647423300000|2022-03-16 09:35:00|13070.5|13069.6|13066.8|13065.9|13070.8|13069.9|13065.4|13064.2|656
1647423600000|2022-03-16 09:40:00|13067.2|13065.7|13066.8|13065.3|13072.6|13071.7|13065.6|13064.7|694
1647423900000|2022-03-16 09:45:00|13066.6|13065.7|13063.3|13062.4|13067.7|13066.7|13062|13060.8|741
1647424200000|2022-03-16 09:50:00|13063.2|13062.3|13062.1|13061.2|13064.5|13063.3|13061.4|13060.2|573
1647424500000|2022-03-16 09:55:00|13062|13061.1|13060.5|13059.6|13063.1|13062.2|13060.3|13059.2|501
1647424800000|2022-03-16 10:00:00|13060.7|13059.8|13058|13057.1|13062.2|13061|13054.4|13053.3|581
1647425100000|2022-03-16 10:05:00|13058.3|13056.8|13054.7|13053.2|13058.9|13057.7|13053.1|13051.9|687
1647425400000|2022-03-16 10:10:00|13054.6|13053.1|13070.4|13069.5|13071.4|13070.3|13054.5|13053|1274
1647425700000|2022-03-16 10:15:00|13070.7|13069.2|13067.8|13066.3|13071.9|13070.6|13066.9|13065.4|995
1647426000000|2022-03-16 10:20:00|13067.7|13066.2|13070.9|13069.4|13072.7|13071.2|13064.7|13063.2|788
1647426300000|2022-03-16 10:25:00|13070.8|13069.3|13067.8|13066.3|13070.8|13069.3|13067.6|13066.3|608
1647426600000|2022-03-16 10:30:00|13067.7|13066.2|13068.4|13067.5|13068.9|13067.7|13065.4|13064.2|645
1647426900000|2022-03-16 10:35:00|13068.5|13067.6|13068.7|13067.2|13072|13071.1|13067.5|13066.3|604
1647427200000|2022-03-16 10:40:00|13068.8|13067.3|13062.7|13061.2|13069.6|13068.4|13061.2|13059.9|673
1647427500000|2022-03-16 10:45:00|13062.6|13061.1|13059|13057.5|13062.9|13061.6|13058.7|13057.2|790
1647427800000|2022-03-16 10:50:00|13059.2|13057.7|13061.7|13060.2|13062.5|13061|13058.3|13057.1|616
1647428100000|2022-03-16 10:55:00|13061.6|13060.1|13058.4|13056.9|13063.5|13062.6|13058.1|13056.9|586
1647428400000|2022-03-16 11:00:00|13058.1|13056.6|13066.3|13064.8|13066.3|13064.8|13055.6|13054.7|747
1647428700000|2022-03-16 11:05:00|13066.4|13064.9|13077.3|13075.8|13077.6|13076.3|13066.2|13064.7|726
1647429000000|2022-03-16 11:10:00|13077.2|13075.7|13079.3|13077.8|13082.5|13081|13076.7|13075.6|767
1647429300000|2022-03-16 11:15:00|13079.2|13077.7|13079|13078.1|13081|13079.5|13075.9|13074.7|615
1647429600000|2022-03-16 11:20:00|13079.1|13078.2|13081.9|13080.4|13082|13080.5|13076.9|13075.6|605
1647429900000|2022-03-16 11:25:00|13082|13080.5|13084.1|13083.2|13086.8|13085.9|13080|13078.8|540
1647430200000|2022-03-16 11:30:00|13084|13083.1|13087.3|13086.4|13089.3|13088.2|13083.4|13082.4|657
1647430500000|2022-03-16 11:35:00|13087.6|13086.1|13094.4|13092.9|13094.4|13093.1|13085.9|13085|649
1647430800000|2022-03-16 11:40:00|13094.3|13092.8|13105.4|13104.5|13106.1|13104.8|13093.6|13092.7|650
1647431100000|2022-03-16 11:45:00|13105.2|13104.3|13099.1|13097.6|13106.5|13105.1|13097.8|13096.5|870
1647431400000|2022-03-16 11:50:00|13099.2|13097.7|13095.2|13094.3|13099.6|13098.1|13094.6|13093.4|806
1647431700000|2022-03-16 11:55:00|13095.3|13094.4|13094.2|13092.7|13100|13098.9|13092.9|13091.8|651
1647432000000|2022-03-16 12:00:00|13094.4|13092.9|13091.1|13089.6|13095.3|13094|13088.8|13087.6|690
1647432300000|2022-03-16 12:05:00|13091.2|13089.7|13087|13086.1|13091.3|13089.8|13083.3|13082.4|560
1647432600000|2022-03-16 12:10:00|13087.1|13086.2|13092.1|13091.2|13092.9|13092|13087.1|13086.2|626
1647432900000|2022-03-16 12:15:00|13092.2|13091.3|13089.1|13088.2|13094.4|13093.1|13089.1|13088.2|662
1647433200000|2022-03-16 12:20:00|13088.4|13087.5|13082.9|13082|13088.9|13087.8|13081.4|13080.2|656
1647433500000|2022-03-16 12:25:00|13082.8|13081.9|13093.8|13091|13094.6|13092.7|13082.8|13081.9|515
1647433800000|2022-03-16 12:30:00|13094|13090.7|13095.5|13094.6|13095.9|13095|13088.2|13086.9|748
1647434100000|2022-03-16 12:35:00|13095.2|13094.3|13088.8|13087.9|13096.2|13095.3|13087.2|13086.3|978
1647434400000|2022-03-16 12:40:00|13088.9|13088|13086.4|13084.9|13089|13088.1|13081.6|13080.2|909
1647434700000|2022-03-16 12:45:00|13086.3|13084.8|13088.2|13087.3|13088.2|13087.3|13083.7|13082.4|842
1647435000000|2022-03-16 12:50:00|13088.4|13087.5|13088.4|13087.5|13090.7|13089.8|13087.7|13086.4|837
1647435300000|2022-03-16 12:55:00|13088.1|13087.2|13093|13091.5|13093.6|13092.7|13087.9|13086.9|801
1647435600000|2022-03-16 13:00:00|13092.5|13092.1|13096.5|13095.6|13097.3|13096.3|13089.3|13088.3|874
1647435900000|2022-03-16 13:05:00|13096.6|13095.7|13093|13091.5|13097.4|13096.2|13088.4|13087.5|855
1647436200000|2022-03-16 13:10:00|13093.3|13091.8|13090.1|13089.2|13094.8|13093.9|13090|13089.1|593
1647436500000|2022-03-16 13:15:00|13089.7|13088.8|13083.9|13082.4|13090|13088.8|13083.3|13082.2|779
1647436800000|2022-03-16 13:20:00|13084|13082.5|13088.2|13087.3|13089|13088.1|13082.6|13081.3|669
1647437100000|2022-03-16 13:25:00|13088.1|13087.2|13083.2|13081.7|13088.4|13087.3|13082.3|13081|594
1647437400000|2022-03-16 13:30:00|13083.3|13081.8|13086.9|13085.4|13087.8|13086.3|13081.1|13080.2|778
1647437700000|2022-03-16 13:35:00|13087.2|13085.7|13090.7|13089.8|13092.7|13091.3|13086.1|13084.8|953
1647438000000|2022-03-16 13:40:00|13090.5|13089.6|13092.9|13091.4|13096.4|13095.2|13089.5|13088.1|939
1647438300000|2022-03-16 13:45:00|13093.1|13091.6|13095.8|13094.3|13098.2|13097|13089.8|13088.5|987
1647438600000|2022-03-16 13:50:00|13096|13094.5|13084.7|13083.8|13096.9|13095.7|13083.2|13082.3|818
1647438900000|2022-03-16 13:55:00|13084.8|13083.9|13083.9|13083|13087.8|13086.9|13082.9|13082|621
1647439200000|2022-03-16 14:00:00|13084|13083.1|13078.2|13076.7|13084.9|13083.8|13077.5|13076.4|919
1647439500000|2022-03-16 14:05:00|13078.1|13076.6|13077.6|13076.7|13079.1|13077.9|13075|13073.8|823
1647439800000|2022-03-16 14:10:00|13077.5|13076.6|13100|13098.5|13100.2|13098.7|13075.6|13074.3|1283
1647440100000|2022-03-16 14:15:00|13099.9|13098.4|13110.1|13109.2|13117.4|13115.9|13097.5|13096|1691
1647440400000|2022-03-16 14:20:00|13110|13109.1|13112.1|13110.6|13114.3|13113.1|13106.9|13105.4|1475
1647440700000|2022-03-16 14:25:00|13112|13110.5|13108.8|13107.3|13113.6|13112.1|13106.4|13104.9|1092
1647441000000|2022-03-16 14:30:00|13109|13107.5|13104.2|13102.7|13111.3|13109.8|13103.4|13102.3|914
1647441300000|2022-03-16 14:35:00|13104.1|13102.6|13095.3|13093.8|13105.1|13103.9|13089.1|13087.8|1089
1647441600000|2022-03-16 14:40:00|13095.2|13093.7|13079.9|13078.4|13098.8|13097.7|13076.1|13074.6|1641
1647441900000|2022-03-16 14:45:00|13079.8|13078.3|13091.7|13090.2|13091.8|13090.3|13079.8|13078.3|1374
1647442200000|2022-03-16 14:50:00|13091.5|13090|13094.9|13093.4|13095.3|13093.8|13085.5|13084|1203
1647442500000|2022-03-16 14:55:00|13095|13093.5|13102.8|13101.3|13103.3|13101.8|13092.5|13091.3|1189
1647442800000|2022-03-16 15:00:00|13102.7|13101.2|13107.6|13106.1|13108.9|13107.4|13090.9|13089.4|1502
1647443100000|2022-03-16 15:05:00|13107.7|13106.2|13100.1|13098.6|13111.2|13109.4|13097.3|13096.2|1267
1647443400000|2022-03-16 15:10:00|13100|13098.5|13097.5|13096|13103.8|13102.3|13097.3|13095.8|926
1647443700000|2022-03-16 15:15:00|13096.7|13095.8|13099.9|13098.4|13101.1|13099.8|13096.1|13094.8|925
1647444000000|2022-03-16 15:20:00|13099.8|13098.3|13107|13105.5|13108|13106.8|13098.7|13097.5|861
1647444300000|2022-03-16 15:25:00|13107.1|13105.6|13109.6|13108.1|13109.7|13108.6|13102.4|13101.1|829
1647444600000|2022-03-16 15:30:00|13109.5|13108|13109.1|13107.6|13114.2|13112.9|13108.5|13107.1|775
1647444900000|2022-03-16 15:35:00|13109|13107.5|13113.7|13112.2|13114.1|13112.6|13107.5|13106.3|946
1647445200000|2022-03-16 15:40:00|13113.6|13112.1|13106.2|13104.7|13114.5|13113.4|13103.1|13101.9|931
1647445500000|2022-03-16 15:45:00|13106.3|13104.8|13103.6|13102.1|13106.3|13104.8|13098.6|13097.7|880
1647445800000|2022-03-16 15:50:00|13103.4|13101.9|13096.3|13094.8|13103.4|13101.9|13094.5|13093.2|925
1647446100000|2022-03-16 15:55:00|13096.4|13094.9|13095.7|13094.8|13099.2|13098|13087.8|13086.3|1255
1647446400000|2022-03-16 16:00:00|13095.8|13094.9|13102.1|13100.6|13102.8|13101.3|13093.1|13092.2|1013
1647446700000|2022-03-16 16:05:00|13102|13100.5|13106.4|13105.5|13107.1|13106|13099.7|13098.8|758
1647447000000|2022-03-16 16:10:00|13105.7|13104.8|13105.1|13103.6|13106.8|13105.3|13102.6|13101.2|872
1647447300000|2022-03-16 16:15:00|13104.9|13103.4|13101|13099.5|13105.1|13103.9|13097.7|13096.2|941
1647447600000|2022-03-16 16:20:00|13100.9|13099.4|13098.7|13097.2|13104.2|13102.7|13098.2|13096.7|821
1647447900000|2022-03-16 16:25:00|13098.6|13097.1|13103.9|13102.4|13104.3|13103|13096.9|13095.4|708
1647448200000|2022-03-16 16:30:00|13104|13102.5|13107.5|13106|13111.8|13110.6|13102.5|13101.5|841
1647448500000|2022-03-16 16:35:00|13107.7|13106.2|13112.1|13110.6|13113.1|13112|13107|13105.5|733
1647448800000|2022-03-16 16:40:00|13112|13110.5|13111.5|13110|13112|13110.9|13109.6|13108.4|521
1647449100000|2022-03-16 16:45:00|13111.6|13110.1|13108.2|13106.7|13111.7|13110.2|13102.9|13101.5|872
1647449400000|2022-03-16 16:50:00|13108.4|13106.9|13114.5|13113.6|13114.7|13113.8|13108.3|13106.8|765
1647449700000|2022-03-16 16:55:00|13114.6|13113.7|13112.9|13112|13115.2|13114|13112.1|13110.9|690
1647450000000|2022-03-16 17:00:00|13112.7|13111.8|13104.4|13102.9|13112.7|13111.8|13103.3|13101.8|604
1647450300000|2022-03-16 17:05:00|13104.3|13102.8|13101.6|13100.1|13104.8|13103.3|13099.1|13097.8|740
1647450600000|2022-03-16 17:10:00|13101.5|13100|13098.3|13096.8|13102.4|13100.9|13097.1|13095.6|730
1647450900000|2022-03-16 17:15:00|13098.4|13096.9|13096.1|13094.6|13100.4|13098.9|13095.1|13093.6|771
1647451200000|2022-03-16 17:20:00|13096|13094.5|13097.9|13096.4|13099|13097.8|13092.1|13090.8|634
1647451500000|2022-03-16 17:25:00|13097.8|13096.3|13093.1|13091.6|13098.4|13097.1|13092.8|13091.4|607
1647451800000|2022-03-16 17:30:00|13092.7|13091.8|13094.1|13093.2|13099.7|13098.2|13092.2|13090.7|605
1647452100000|2022-03-16 17:35:00|13094.4|13092.9|13092.1|13090.6|13094.9|13093.7|13091.1|13090.2|511
1647452400000|2022-03-16 17:40:00|13092.2|13090.7|13096.5|13095|13096.5|13095|13088.8|13087.3|681
1647452700000|2022-03-16 17:45:00|13096.6|13095.1|13091.9|13090.4|13097.2|13095.7|13091.4|13089.9|580
1647453000000|2022-03-16 17:50:00|13091.8|13090.3|13087.1|13085.6|13092|13090.5|13086.4|13084.8|956
1647453300000|2022-03-16 17:55:00|13086.8|13085.9|13092.7|13086.4|13095.5|13091.9|13086.7|13083|1237
1647453600000|2022-03-16 18:00:00|13092.9|13086.3|13072.3|13070.6|13096.6|13094.2|13069.6|13063|2578
1647453900000|2022-03-16 18:05:00|13073.1|13071.6|13071.4|13069.9|13084.9|13083.4|13066.1|13064.6|2270
1647454200000|2022-03-16 18:10:00|13071.6|13070.1|13063.8|13062.3|13072.2|13070.7|13061.1|13059.6|2033
1647454500000|2022-03-16 18:15:00|13064|13062.5|13068.5|13067|13078.1|13076.6|13062.6|13061.1|2040
1647454800000|2022-03-16 18:20:00|13068.8|13067.3|13054.2|13052.7|13069.4|13067.9|13054.1|13052.6|2078
1647455100000|2022-03-16 18:25:00|13054.1|13052.6|13057.4|13055.9|13066.8|13065.3|13053.4|13051.9|1765
1647455400000|2022-03-16 18:30:00|13057.5|13056|13054.9|13053.4|13057.7|13056.2|13044.1|13042.6|1905
1647455700000|2022-03-16 18:35:00|13054.7|13053.2|13080.8|13079.3|13083.1|13081.3|13054.4|13052.8|1943
1647456000000|2022-03-16 18:40:00|13080.6|13079.1|13093|13091.5|13093.2|13091.7|13079.8|13078.3|2012
1647456300000|2022-03-16 18:45:00|13093.2|13091.7|13099.3|13097.8|13100.4|13098.9|13086.8|13085.3|2059
1647456600000|2022-03-16 18:50:00|13099.1|13097.6|13111.5|13110|13112.6|13111.1|13090.2|13088.7|1887
1647456900000|2022-03-16 18:55:00|13111.4|13109.9|13116.2|13114.7|13126.1|13124.6|13110.7|13109.2|1676
1647457200000|2022-03-16 19:00:00|13115.9|13114.4|13115.3|13113.7|13120.3|13118.8|13106.1|13104.6|1765
1647457500000|2022-03-16 19:05:00|13115.2|13113.8|13111.6|13110.1|13119.5|13118|13105.7|13104|1720
1647457800000|2022-03-16 19:10:00|13111.5|13110|13115|13113.5|13118.6|13116.9|13110.8|13109.3|1601
1647458100000|2022-03-16 19:15:00|13115.1|13113.6|13139.3|13137.4|13140.2|13138|13114.1|13112.6|1648
1647458400000|2022-03-16 19:20:00|13138.8|13136.9|13136.3|13134.8|13143.8|13140.2|13131.4|13129.6|1562
1647458700000|2022-03-16 19:25:00|13136.2|13134.7|13141.1|13139.3|13141.5|13140|13135.4|13133.9|1683
1647459000000|2022-03-16 19:30:00|13140.9|13139.4|13135.5|13134|13142.6|13141|13129.3|13127.7|1506
1647459300000|2022-03-16 19:35:00|13135.4|13133.9|13144.2|13142.7|13145.9|13144.4|13135.3|13133.8|1096
1647459600000|2022-03-16 19:40:00|13144.3|13142.8|13148.2|13146.7|13149.2|13147.7|13141.7|13140.2|1153
1647459900000|2022-03-16 19:45:00|13148.3|13146.8|13150.2|13148.7|13151.2|13149.7|13145.9|13144.4|1114
1647460200000|2022-03-16 19:50:00|13150.7|13149.2|13146.5|13145|13152.3|13150.8|13145.9|13144.4|1130
1647460500000|2022-03-16 19:55:00|13146.4|13144.9|13154.3|13152.8|13156.4|13154.9|13146|13144.5|1080
1647460800000|2022-03-16 20:00:00|13154.4|13152.9|13148.3|13146.8|13157.5|13156|13147.6|13146.1|960
1647461100000|2022-03-16 20:05:00|13148.2|13146.7|13147|13145.4|13148.5|13147|13145.9|13144.3|868
1647461400000|2022-03-16 20:10:00|13146.7|13145|13145.9|13144.4|13150.1|13148.4|13145.7|13143.6|813
1647461700000|2022-03-16 20:15:00|13145.8|13144.3|13148.4|13146.9|13151.6|13150.1|13144.6|13143.1|742
1647462000000|2022-03-16 20:20:00|13148.5|13147|13145.7|13144.2|13149.7|13147.8|13144.3|13142.8|499
1647462300000|2022-03-16 20:25:00|13145.8|13144.3|13147|13145.5|13150.3|13148.8|13145.7|13144.2|495
1647462600000|2022-03-16 20:30:00|13146.5|13145|13146.1|13144.6|13147.5|13146|13144.6|13142.9|313
1647462900000|2022-03-16 20:35:00|13146.6|13144.9|13143.3|13141.8|13146.6|13144.9|13142.8|13141.2|322
1647463200000|2022-03-16 20:40:00|13143.5|13141.7|13148.2|13146.7|13149.4|13147.5|13142.9|13141.4|230
1647463500000|2022-03-16 20:45:00|13148.4|13146.9|13148.7|13146.9|13150.6|13148.8|13146.8|13145.2|492
1647463800000|2022-03-16 20:50:00|13148.5|13147|13147.1|13145.4|13149.5|13147.6|13146.7|13144.4|547
1647464100000|2022-03-16 20:55:00|13147.6|13145.1|13152|13146.3|13153.9|13147.4|13147.1|13142.2|525
1647464400000|2022-03-16 21:00:00|13152.1|13146.5|13152.3|13147|13153.1|13147|13152.1|13145.8|40
1647464700000|2022-03-16 21:05:00|13152.4|13147.1|13152.1|13144.9|13152.8|13147.2|13151.7|13144.8|402
1647465000000|2022-03-16 21:10:00|13152.2|13145.4|13152|13145.9|13155.3|13150.1|13150.8|13143.1|645
1647465300000|2022-03-16 21:15:00|13150.8|13145.3|13151.7|13145.6|13153|13146.2|13150.3|13143.7|153
1647465600000|2022-03-16 21:20:00|13151.5|13145.9|13152.7|13148.4|13153.6|13148.9|13151.5|13145.6|991
1647465900000|2022-03-16 21:25:00|13152.5|13148.5|13152.9|13147.8|13153.2|13149.2|13151.6|13147.5|1578
1647466200000|2022-03-16 21:30:00|13152.4|13148.3|13152.5|13148.3|13153.2|13148.6|13152.2|13147.8|1399
1647466500000|2022-03-16 21:35:00|13152.4|13148.2|13152.1|13147.9|13152.6|13148.4|13151.8|13147.7|1212
1647466800000|2022-03-16 21:40:00|13152.3|13148.1|13152.2|13148.1|13152.8|13148.8|13151.4|13147.5|1359
1647467100000|2022-03-16 21:45:00|13152.3|13148.2|13147.7|13136.7|13153.7|13148.5|13146.4|13135.4|522
1647467400000|2022-03-16 21:50:00|13147.8|13136.8|13150.3|13142.3|13151.6|13143.2|13147.4|13136.4|336
1647467700000|2022-03-16 21:55:00|13150.4|13142.6|13150.1|13141.4|13151.6|13142.9|13149.4|13140.4|187
1647468000000|2022-03-16 22:00:00|13150.7|13142|13148.3|13144|13152.7|13144.7|13146.7|13138.7|480
1647468300000|2022-03-16 22:05:00|13148.2|13143.4|13146.8|13142.4|13148.6|13144.7|13144.8|13140.8|337
1647468600000|2022-03-16 22:10:00|13146.3|13142.6|13144.3|13141|13146.6|13142.7|13142.5|13140.4|312
1647468900000|2022-03-16 22:15:00|13144.2|13141.1|13139.2|13137|13144.4|13141.2|13138.4|13135.9|333
1647469200000|2022-03-16 22:20:00|13139.3|13137.4|13133.6|13131|13139.8|13137.6|13126.8|13124.8|681
1647469500000|2022-03-16 22:25:00|13133.9|13131.2|13143|13140.6|13143.4|13141.2|13131.7|13129.6|460
1647469800000|2022-03-16 22:30:00|13142.9|13140.8|13138.9|13135.7|13143.8|13141.4|13137.6|13133.7|547
1647470100000|2022-03-16 22:35:00|13139|13135.8|13136.5|13134.2|13140.2|13137.3|13134.6|13132.3|363
1647470400000|2022-03-16 22:40:00|13136.4|13134.1|13129.5|13128|13138.1|13134.8|13129.5|13127.6|368
1647470700000|2022-03-16 22:45:00|13130.2|13127.2|13130.8|13129.3|13134.9|13132.6|13129.5|13127.2|357
1647471000000|2022-03-16 22:50:00|13131.4|13128.3|13134.3|13132.8|13135|13132.8|13130|13127.6|296
1647471300000|2022-03-16 22:55:00|13134.2|13132.7|13131.9|13129.6|13136.3|13133.7|13130.1|13127.3|431
1647471600000|2022-03-16 23:00:00|13132.6|13129|13135.4|13133.9|13137.6|13136.1|13131.6|13129|525
1647471900000|2022-03-16 23:05:00|13135.3|13133.8|13140.1|13137.9|13141.6|13138.5|13131.2|13129.3|417
1647472200000|2022-03-16 23:10:00|13140|13137.8|13139.1|13136.8|13146.8|13144.2|13137.8|13135.7|924
1647472500000|2022-03-16 23:15:00|13139.6|13136.5|13138.9|13137.4|13142|13140.5|13137.4|13135.6|440
1647472800000|2022-03-16 23:20:00|13138.8|13137.3|13137.9|13136.4|13139.6|13137.8|13137.2|13135.5|245
1647473100000|2022-03-16 23:25:00|13137.8|13136.3|13136.7|13135.2|13138.4|13136.7|13136.3|13134.8|236
1647473400000|2022-03-16 23:30:00|13137.8|13136.3|13138.8|13137.3|13140.3|13138.4|13137.2|13135.5|359
1647473700000|2022-03-16 23:35:00|13138.2|13136.7|13136.4|13134.9|13140.4|13138.8|13136.4|13134.7|422
1647474000000|2022-03-16 23:40:00|13136.7|13134.6|13138|13136.5|13139.2|13137.4|13136.4|13134.6|426
1647474300000|2022-03-16 23:45:00|13138.1|13136.6|13140.8|13139.3|13141.1|13139.6|13136.6|13135.1|340
1647474600000|2022-03-16 23:50:00|13140.7|13139.2|13141.7|13140.2|13143.9|13142.4|13140.4|13138.9|374
1647474900000|2022-03-16 23:55:00|13141.8|13140.3|13140.9|13139.4|13142.8|13141.3|13140.1|13138.6|520
1647475200000|2022-03-17 00:00:00|13140.8|13139.3|13142.7|13141.2|13143.5|13142.3|13139|13137.8|828
1647475500000|2022-03-17 00:05:00|13143|13141.5|13152.5|13151|13155.3|13153.8|13142.4|13141.2|651
1647475800000|2022-03-17 00:10:00|13152.4|13150.9|13151.5|13150|13154.1|13152.6|13149.6|13148.1|624
1647476100000|2022-03-17 00:15:00|13151.4|13149.9|13147.8|13146.3|13151.5|13150|13146.4|13145.2|435
1647476400000|2022-03-17 00:20:00|13147.9|13146.4|13146.9|13145.4|13148|13146.8|13146.5|13145.1|382
1647476700000|2022-03-17 00:25:00|13146.8|13145.3|13147.9|13146.4|13149|13147.5|13146.8|13145.3|308
1647477000000|2022-03-17 00:30:00|13148|13146.5|13151.5|13150|13153.7|13152.2|13148|13146.5|758
1647477300000|2022-03-17 00:35:00|13151.3|13149.8|13155.5|13154|13158|13156.7|13150.9|13149.4|771
1647477600000|2022-03-17 00:40:00|13155.3|13153.8|13155.2|13154.3|13157.7|13156.4|13152.9|13151.6|819
1647477900000|2022-03-17 00:45:00|13155.1|13154.2|13157.6|13156.7|13160.2|13158.8|13154.7|13153.8|754
1647478200000|2022-03-17 00:50:00|13157.5|13156.6|13157.7|13156.2|13160.5|13159.6|13155.7|13154.6|780
1647478500000|2022-03-17 00:55:00|13157.6|13156.1|13159.8|13158.9|13160.2|13159.3|13154.8|13153.9|594
1647478800000|2022-03-17 01:00:00|13160.1|13158.6|13156.2|13154.7|13160.1|13158.6|13152.4|13150.9|924
1647479100000|2022-03-17 01:05:00|13156.1|13155.2|13154.8|13153.3|13158.3|13157.1|13153.4|13152.1|507
1647479400000|2022-03-17 01:10:00|13154.7|13153.2|13150.3|13148.8|13156.2|13155.1|13150.2|13148.7|457
1647479700000|2022-03-17 01:15:00|13150.2|13148.7|13148.4|13146.9|13150.7|13149.3|13147.5|13146|659
1647480000000|2022-03-17 01:20:00|13148.5|13147|13149.4|13147.9|13151|13149.8|13147.6|13146.5|710
1647480300000|2022-03-17 01:25:00|13149.5|13148|13145.1|13143.6|13150.3|13149.4|13142.8|13141.9|939
1647480600000|2022-03-17 01:30:00|13145.2|13143.7|13146|13144.5|13148.4|13147.2|13143.6|13142.1|748
1647480900000|2022-03-17 01:35:00|13146.1|13144.6|13142.4|13140.9|13147.3|13145.8|13140.3|13139|775
1647481200000|2022-03-17 01:40:00|13142.3|13140.8|13140.7|13139.2|13143|13142|13138.2|13136.9|692
1647481500000|2022-03-17 01:45:00|13140.6|13139.1|13136.9|13135.4|13141.1|13139.8|13136.2|13134.7|614
1647481800000|2022-03-17 01:50:00|13137|13135.5|13139|13138.1|13139.4|13138.2|13135.1|13133.6|590
1647482100000|2022-03-17 01:55:00|13139.1|13138.2|13143.3|13141.8|13144.9|13143.4|13139|13137.8|752
1647482400000|2022-03-17 02:00:00|13143.4|13141.9|13147.4|13145.9|13148.8|13147.7|13141.6|13140.1|673
1647482700000|2022-03-17 02:05:00|13147.3|13145.8|13147.4|13145.9|13148.5|13147.2|13145.4|13144.4|555
1647483000000|2022-03-17 02:10:00|13147.3|13145.8|13146.3|13144.8|13148.3|13146.9|13145.1|13143.8|649
1647483300000|2022-03-17 02:15:00|13146.4|13144.9|13146.3|13144.8|13147.5|13146.2|13145.1|13143.6|531
1647483600000|2022-03-17 02:20:00|13146.4|13144.9|13154.4|13153.5|13155.3|13153.8|13145.6|13144.1|679
1647483900000|2022-03-17 02:25:00|13154.7|13153.2|13155.2|13154.3|13155.9|13154.5|13152.1|13151|709
1647484200000|2022-03-17 02:30:00|13155.1|13154.2|13155.9|13154.4|13156.4|13155.3|13154.4|13152.9|491
1647484500000|2022-03-17 02:35:00|13156|13154.5|13156.1|13154.6|13156.2|13155.1|13154.1|13152.8|567
1647484800000|2022-03-17 02:40:00|13155.8|13154.9|13155.2|13153.7|13156.1|13154.9|13153.2|13151.8|385
1647485100000|2022-03-17 02:45:00|13155.3|13153.8|13156|13155.1|13156.7|13155.6|13154.8|13153.5|445
1647485400000|2022-03-17 02:50:00|13156.3|13154.8|13161|13159.5|13161.6|13160.3|13156.2|13154.7|639
1647485700000|2022-03-17 02:55:00|13160.9|13159.4|13163|13161.5|13164.2|13162.7|13159.3|13157.8|662
1647486000000|2022-03-17 03:00:00|13162.9|13161.4|13161.5|13160.6|13163|13161.5|13159.3|13157.8|676
1647486300000|2022-03-17 03:05:00|13161.6|13160.7|13159.1|13157.6|13162.4|13161|13158.1|13157|600
1647486600000|2022-03-17 03:10:00|13159|13157.5|13157.9|13156.4|13159.4|13158.2|13155.6|13154.1|551
1647486900000|2022-03-17 03:15:00|13158|13156.5|13160|13158.5|13161.2|13159.7|13157.9|13156.4|558
1647487200000|2022-03-17 03:20:00|13159.9|13158.4|13157.3|13155.8|13159.9|13158.4|13155.6|13154.1|582
1647487500000|2022-03-17 03:25:00|13157.4|13155.9|13157.3|13155.8|13158.6|13157.3|13156.2|13155|589
1647487800000|2022-03-17 03:30:00|13157.4|13155.9|13156.7|13155.2|13158.3|13156.9|13154.1|13152.9|610
1647488100000|2022-03-17 03:35:00|13156.6|13155.1|13159.9|13158.4|13160.3|13159|13155.5|13154|407
1647488400000|2022-03-17 03:40:00|13159.8|13158.3|13158.1|13157.2|13160.1|13158.9|13156.5|13155|428
1647488700000|2022-03-17 03:45:00|13158.5|13157.6|13157.5|13156|13160.2|13158.8|13157.1|13155.8|451
1647489000000|2022-03-17 03:50:00|13157.4|13155.9|13159.1|13157.6|13159.5|13158.1|13156.2|13154.8|402
1647489300000|2022-03-17 03:55:00|13158.7|13157.8|13155.2|13153.7|13159.1|13158.1|13154.4|13153.4|439
1647489600000|2022-03-17 04:00:00|13155.4|13153.9|13156|13155.1|13158.6|13157.3|13152.5|13151.5|586
1647489900000|2022-03-17 04:05:00|13155.9|13155|13154.2|13152.7|13156.4|13155.2|13152.5|13151.3|453
1647490200000|2022-03-17 04:10:00|13153.8|13152.9|13157.4|13155.9|13158.1|13156.7|13153.8|13152.4|382
1647490500000|2022-03-17 04:15:00|13157.5|13156|13159.4|13158.5|13160.2|13159|13156.7|13155.6|323
1647490800000|2022-03-17 04:20:00|13159.3|13158.4|13158.1|13156.6|13159.7|13158.6|13157.4|13156.1|233
1647491100000|2022-03-17 04:25:00|13157.9|13156.4|13155.8|13154.9|13158.2|13157|13154.4|13153.3|419
1647491400000|2022-03-17 04:30:00|13155.9|13155|13156.2|13154.7|13157.5|13156.2|13154.6|13153.4|388
1647491700000|2022-03-17 04:35:00|13156.3|13154.8|13155.9|13155|13156.8|13155.5|13155.2|13154.1|279
1647492000000|2022-03-17 04:40:00|13155.8|13154.9|13158.7|13157.2|13158.7|13157.4|13155.8|13154.6|361
1647492300000|2022-03-17 04:45:00|13158.8|13157.3|13162.3|13160.8|13162.6|13161.1|13158.4|13157.1|286
1647492600000|2022-03-17 04:50:00|13162.4|13160.9|13162.3|13160.8|13164.5|13163.1|13161.8|13160.5|470
1647492900000|2022-03-17 04:55:00|13162.2|13160.7|13157.9|13157|13162.3|13160.8|13156.5|13155.5|552
1647493200000|2022-03-17 05:00:00|13158.1|13157.2|13157.6|13156.7|13158.6|13157.5|13154.7|13153.7|542
1647493500000|2022-03-17 05:05:00|13157.5|13156.6|13157.1|13155.6|13158.4|13157.2|13155.8|13154.6|394
1647493800000|2022-03-17 05:10:00|13157.2|13155.7|13158.9|13157.4|13159.4|13158.1|13156|13154.6|358
1647494100000|2022-03-17 05:15:00|13158.7|13157.2|13160|13159.1|13160.9|13159.7|13156.8|13155.9|312
1647494400000|2022-03-17 05:20:00|13160.1|13159.2|13158.4|13156.9|13160.7|13159.4|13157.1|13155.9|397
1647494700000|2022-03-17 05:25:00|13158.3|13156.8|13157.4|13155.9|13158.7|13157.4|13154|13152.7|529
1647495000000|2022-03-17 05:30:00|13157.6|13156.1|13156.8|13155.9|13158.5|13157.2|13155.6|13154.6|616
1647495300000|2022-03-17 05:35:00|13156.9|13156|13156.2|13154.7|13158.8|13157.9|13155.9|13154.6|486
1647495600000|2022-03-17 05:40:00|13156.3|13154.8|13157.1|13156.2|13160.1|13158.9|13155.1|13153.9|430
1647495900000|2022-03-17 05:45:00|13157.4|13155.9|13157.3|13156.4|13159.8|13158.9|13156.7|13155.6|466
1647496200000|2022-03-17 05:50:00|13157.2|13156.3|13157.1|13156.2|13158.7|13157.4|13155|13153.8|329
1647496500000|2022-03-17 05:55:00|13157.3|13156.4|13155|13154.1|13158|13157.1|13154.1|13153.2|553
1647496800000|2022-03-17 06:00:00|13154.9|13154|13154.7|13153.8|13160.4|13159.2|13154.2|13153.1|633
1647497100000|2022-03-17 06:05:00|13154.6|13153.7|13158.2|13156.7|13158.3|13157|13154.6|13153.6|477
1647497400000|2022-03-17 06:10:00|13158.1|13156.6|13156|13154.5|13158.5|13157.1|13154.8|13153.4|567
1647497700000|2022-03-17 06:15:00|13155.6|13154.7|13153.9|13152.4|13156|13155|13153.2|13151.9|418
1647498000000|2022-03-17 06:20:00|13154|13152.5|13152.5|13151|13154|13152.8|13149.1|13147.8|431
1647498300000|2022-03-17 06:25:00|13152.4|13150.9|13158.1|13156.6|13158.2|13156.9|13150.7|13149.4|559
1647498600000|2022-03-17 06:30:00|13158.3|13156.8|13160.9|13160|13161.4|13160.3|13156.2|13154.9|534
1647498900000|2022-03-17 06:35:00|13161|13160.1|13168.4|13166.9|13168.5|13167.1|13160|13158.7|441
1647499200000|2022-03-17 06:40:00|13168.3|13166.8|13168|13167.1|13169.7|13168.3|13165.4|13164.1|419
1647499500000|2022-03-17 06:45:00|13168.4|13166.9|13169.8|13168.3|13169.9|13168.7|13167|13165.9|463
1647499800000|2022-03-17 06:50:00|13169.7|13168.2|13166|13164.5|13171.7|13170.6|13165.6|13164.4|495
1647500100000|2022-03-17 06:55:00|13166.1|13164.6|13167.7|13166.2|13170.3|13168.8|13165.5|13164.2|759
1647500400000|2022-03-17 07:00:00|13167.9|13166.4|13171.5|13170|13172.6|13171.1|13166.6|13165.3|711
1647500700000|2022-03-17 07:05:00|13171|13169.5|13176.9|13176|13178.3|13176.8|13170.1|13168.8|652
1647501000000|2022-03-17 07:10:00|13176.8|13175.9|13178.9|13177.4|13179.4|13178|13175.7|13174.2|621
1647501300000|2022-03-17 07:15:00|13179|13177.5|13175.7|13174.2|13181.1|13179.6|13173.4|13172.2|597
1647501600000|2022-03-17 07:20:00|13175.5|13174|13171.9|13170.4|13176.7|13175.8|13171.3|13169.8|741
1647501900000|2022-03-17 07:25:00|13172|13170.5|13173.2|13171.7|13175.1|13173.6|13170.9|13169.6|503
1647502200000|2022-03-17 07:30:00|13173.1|13171.6|13171.2|13169.7|13173.9|13172.7|13168.3|13166.9|577
1647502500000|2022-03-17 07:35:00|13171.3|13169.8|13167.2|13165.7|13171.5|13170|13164.8|13163.3|620
1647502800000|2022-03-17 07:40:00|13167.1|13165.6|13170.3|13168.8|13171.2|13170.1|13164.3|13163.1|572
1647503100000|2022-03-17 07:45:00|13170.1|13169.2|13170.8|13169.9|13171.4|13170.1|13167.4|13166.4|507
1647503400000|2022-03-17 07:50:00|13170.9|13170|13176.5|13175.6|13177.9|13176.8|13170.8|13169.9|524
1647503700000|2022-03-17 07:55:00|13176.6|13175.7|13181.5|13180|13181.6|13180.6|13173.9|13172.4|683
1647504000000|2022-03-17 08:00:00|13181.3|13179.8|13178.2|13177.3|13181.3|13179.8|13175|13173.8|1026
1647504300000|2022-03-17 08:05:00|13178.1|13177.2|13176.5|13175.6|13178.6|13177.3|13175.4|13173.9|844
1647504600000|2022-03-17 08:10:00|13176.6|13175.7|13176|13175.1|13178.9|13177.8|13174.8|13173.5|711
1647504900000|2022-03-17 08:15:00|13176.2|13175.3|13188|13186.5|13188.2|13187|13175.5|13174.6|894
1647505200000|2022-03-17 08:20:00|13188.1|13186.6|13183.2|13181.7|13188.3|13187|13180.7|13179.4|817
1647505500000|2022-03-17 08:25:00|13183.1|13181.6|13187.9|13186.4|13192|13190.5|13181.9|13180.7|853
1647505800000|2022-03-17 08:30:00|13188.3|13186.8|13189.5|13188.6|13190.7|13189.8|13186|13184.8|847
1647506100000|2022-03-17 08:35:00|13189.6|13188.7|13190.8|13189.9|13191|13190.1|13187.5|13186|738
1647506400000|2022-03-17 08:40:00|13190.7|13189.8|13188.1|13186.6|13191.2|13190|13186.3|13185.2|699
1647506700000|2022-03-17 08:45:00|13188|13186.5|13189.9|13188.4|13191.2|13189.8|13186.1|13184.9|665
1647507000000|2022-03-17 08:50:00|13190|13188.5|13189.3|13188.4|13192|13190.5|13188.6|13187.1|776
1647507300000|2022-03-17 08:55:00|13189.2|13188.3|13182.2|13180.7|13189.8|13188.5|13178.2|13177.3|736
1647507600000|2022-03-17 09:00:00|13182.3|13180.8|13183.9|13183|13188.9|13187.6|13180.7|13179.6|778
1647507900000|2022-03-17 09:05:00|13183.8|13182.9|13178.3|13177.4|13185.1|13183.9|13177.7|13176.2|698
1647508200000|2022-03-17 09:10:00|13178.4|13177.5|13178.1|13176.6|13179.9|13178.5|13174.6|13173.7|813
1647508500000|2022-03-17 09:15:00|13178|13176.5|13180.9|13179.4|13181.2|13179.7|13175.5|13174.3|715
1647508800000|2022-03-17 09:20:00|13180.8|13179.3|13178.8|13177.9|13180.8|13179.3|13175.5|13174.2|752
1647509100000|2022-03-17 09:25:00|13178.9|13178|13176.2|13175.3|13183.3|13181.9|13175.9|13174.5|764
1647509400000|2022-03-17 09:30:00|13176.3|13174.8|13176.9|13175.4|13177.3|13176|13174|13172.8|760
1647509700000|2022-03-17 09:35:00|13176.6|13175.1|13177.2|13176.3|13177.7|13176.4|13173.1|13172.1|854
1647510000000|2022-03-17 09:40:00|13177.3|13176.4|13176.7|13175.2|13177.5|13176.4|13173.3|13172.3|571
1647510300000|2022-03-17 09:45:00|13176.9|13175.4|13177.3|13176.4|13182.5|13181.4|13176|13174.8|657
1647510600000|2022-03-17 09:50:00|13177.2|13176.3|13179.9|13179|13181.9|13180.7|13175.5|13174.2|801
1647510900000|2022-03-17 09:55:00|13180|13179.1|13174.4|13172.9|13182.2|13181|13173|13171.9|915
1647511200000|2022-03-17 10:00:00|13174.5|13173|13167|13165.5|13174.6|13173.3|13154.9|13153.4|1639
1647511500000|2022-03-17 10:05:00|13166.9|13165.4|13165.1|13164.2|13169.5|13168|13161.7|13160.4|1104
1647511800000|2022-03-17 10:10:00|13165.2|13164.3|13168.8|13167.3|13172.6|13171.1|13163.1|13161.9|921
1647512100000|2022-03-17 10:15:00|13168.9|13167.4|13172.4|13171.5|13173.7|13172.3|13165.8|13164.7|893
1647512400000|2022-03-17 10:20:00|13172.7|13171.2|13175.4|13173.9|13177.4|13175.9|13171.1|13170|734
1647512700000|2022-03-17 10:25:00|13175.5|13174|13177.5|13176.6|13177.9|13176.7|13174.4|13173.2|726
1647513000000|2022-03-17 10:30:00|13177.8|13176.3|13181.7|13180.2|13183.4|13182.3|13175.8|13174.6|665
1647513300000|2022-03-17 10:35:00|13181.6|13180.1|13182.9|13181.4|13183.5|13182|13178.1|13176.9|506
1647513600000|2022-03-17 10:40:00|13182.8|13181.3|13184.1|13182.6|13185.4|13184.2|13180.3|13179.1|693
1647513900000|2022-03-17 10:45:00|13183.9|13182.4|13176.9|13175.4|13184.1|13182.6|13175.1|13174.2|552
1647514200000|2022-03-17 10:50:00|13177|13175.5|13176.9|13175.4|13181|13179.9|13175.5|13174.3|621
1647514500000|2022-03-17 10:55:00|13176.8|13175.3|13185.3|13184.4|13185.6|13184.4|13176.5|13175.3|736
1647514800000|2022-03-17 11:00:00|13185.5|13184.6|13192.4|13190.9|13192.8|13191.6|13183.4|13182.4|774
1647515100000|2022-03-17 11:05:00|13192.3|13190.8|13193.9|13192.4|13194.4|13193.3|13190.5|13189.6|569
1647515400000|2022-03-17 11:10:00|13193.8|13192.3|13194.9|13193.4|13197|13195.5|13193.3|13192.3|517
1647515700000|2022-03-17 11:15:00|13194.7|13193.2|13192.7|13191.8|13194.9|13193.7|13191.2|13190|476
1647516000000|2022-03-17 11:20:00|13192.8|13191.9|13195.9|13195|13196.4|13195.5|13191.8|13190.9|441
1647516300000|2022-03-17 11:25:00|13195.8|13194.9|13200.1|13198.6|13201.2|13200|13194.6|13193.4|703
1647516600000|2022-03-17 11:30:00|13200|13198.5|13198.2|13197.3|13201.7|13200.6|13197.7|13196.5|682
1647516900000|2022-03-17 11:35:00|13198.1|13197.2|13200.4|13199.5|13202.3|13201|13197.7|13196.6|620
1647517200000|2022-03-17 11:40:00|13200.5|13199.6|13200.3|13199.4|13201.2|13199.9|13198|13197|718
1647517500000|2022-03-17 11:45:00|13200.4|13199.5|13203.1|13201.6|13203.6|13202.4|13200.3|13199.1|690
1647517800000|2022-03-17 11:50:00|13203.2|13201.7|13203.6|13202.1|13205|13203.9|13201.3|13200|485
1647518100000|2022-03-17 11:55:00|13203.7|13202.2|13208.7|13200.1|13212|13210.5|13202.8|13198.6|703
1647518400000|2022-03-17 12:00:00|13209|13198|13138.9|13137.4|13209|13199.7|13127.6|13126.1|2209
1647518700000|2022-03-17 12:05:00|13138.6|13137.1|13113.1|13111.6|13138.7|13137.2|13112.4|13110.4|1543
1647519000000|2022-03-17 12:10:00|13113.4|13111.9|13113.4|13112.5|13116.9|13115.4|13097.2|13095.7|1507
1647519300000|2022-03-17 12:15:00|13113.3|13112.4|13118.7|13117.2|13122|13120.5|13110.5|13109.2|1184
1647519600000|2022-03-17 12:20:00|13118.6|13117.1|13123.7|13122.2|13126.2|13124.8|13118.5|13117|1064
1647519900000|2022-03-17 12:25:00|13123.6|13122.1|13122|13115.4|13125.9|13124.4|13112|13110.3|931
1647520200000|2022-03-17 12:30:00|13123.4|13114.7|13112.7|13111.2|13123.5|13118.4|13111.2|13109.7|997
1647520500000|2022-03-17 12:35:00|13112.6|13111.1|13101.8|13100.3|13116.3|13114.8|13100.7|13099.2|821
1647520800000|2022-03-17 12:40:00|13101.5|13100|13105.8|13104.3|13110|13108.5|13101.5|13100|1017
1647521100000|2022-03-17 12:45:00|13106|13104.5|13099.2|13097.7|13106.4|13104.9|13094.1|13092.6|846
1647521400000|2022-03-17 12:50:00|13099.1|13097.6|13093|13091.5|13100|13098.9|13088|13087.1|918
1647521700000|2022-03-17 12:55:00|13092.6|13091.7|13100.6|13099.1|13103.2|13101.7|13091.9|13090.5|991
1647522000000|2022-03-17 13:00:00|13100.8|13099.3|13102.3|13100.8|13103.2|13101.9|13093.6|13092.1|887
1647522300000|2022-03-17 13:05:00|13102.2|13100.7|13110.9|13110|13111.1|13110|13101.1|13099.6|890
1647522600000|2022-03-17 13:10:00|13110.8|13109.9|13107.8|13104.8|13111.8|13110.6|13106.7|13104.1|636
1647522900000|2022-03-17 13:15:00|13107.6|13105.2|13111|13109.5|13115.3|13113.9|13107.3|13104.8|865
1647523200000|2022-03-17 13:20:00|13111.1|13109.6|13105.7|13104.2|13111.8|13110.3|13105.7|13104.2|715
1647523500000|2022-03-17 13:25:00|13105.6|13104.1|13108.8|13107.9|13111.6|13110.1|13105.5|13104.1|881
1647523800000|2022-03-17 13:30:00|13108.9|13108|13103.6|13102.1|13112.3|13111.1|13103.3|13101.8|1106
1647524100000|2022-03-17 13:35:00|13103.4|13101.9|13112.3|13110.8|13112.4|13110.9|13101.5|13100|948
1647524400000|2022-03-17 13:40:00|13112.1|13110.6|13102.2|13100.7|13112.2|13110.7|13101.8|13100.4|943
1647524700000|2022-03-17 13:45:00|13102.1|13100.6|13103.5|13102|13107|13105.5|13097.1|13095.6|1093
1647525000000|2022-03-17 13:50:00|13103.1|13101.6|13105.2|13103.7|13106.2|13104.7|13100|13098.6|897
1647525300000|2022-03-17 13:55:00|13104.6|13103.1|13117.7|13116.8|13118.6|13117.1|13104.1|13102.6|1016
1647525600000|2022-03-17 14:00:00|13117.9|13117|13118.2|13116.7|13119.5|13118|13115|13113.6|850
1647525900000|2022-03-17 14:05:00|13118.3|13116.8|13111.9|13110.4|13118.3|13117|13110|13108.5|831
1647526200000|2022-03-17 14:10:00|13111.8|13110.3|13109.2|13107.7|13112.6|13111.4|13105.1|13103.6|697
1647526500000|2022-03-17 14:15:00|13109.1|13107.6|13104.9|13104|13112.8|13111.3|13104.6|13103.4|744
1647526800000|2022-03-17 14:20:00|13105.1|13103.6|13108.4|13106.9|13109.6|13108.3|13103.9|13102.7|706
1647527100000|2022-03-17 14:25:00|13108.6|13107.1|13116.1|13114.6|13119|13117.7|13106.9|13105.7|712
1647527400000|2022-03-17 14:30:00|13116.2|13114.7|13118.7|13117.2|13119.3|13118|13112.6|13111.7|771
1647527700000|2022-03-17 14:35:00|13118.5|13117|13123.2|13121.7|13123.5|13122|13118.1|13116.6|619
1647528000000|2022-03-17 14:40:00|13123.3|13121.8|13130.4|13128.9|13132.6|13131.1|13122.8|13121.3|865
1647528300000|2022-03-17 14:45:00|13130.3|13128.8|13122.7|13121.2|13130.5|13129|13117.7|13116.5|935
1647528600000|2022-03-17 14:50:00|13122.9|13121.4|13122.1|13121.2|13124.3|13122.8|13115.3|13113.8|867
1647528900000|2022-03-17 14:55:00|13122.4|13120.9|13123.5|13122|13124.6|13123.1|13119|13117.7|764
1647529200000|2022-03-17 15:00:00|13123.4|13121.9|13121.2|13119.7|13125.1|13123.8|13118.3|13116.8|720
1647529500000|2022-03-17 15:05:00|13121.3|13119.8|13118.4|13116.9|13125|13123.6|13118.4|13116.9|667
1647529800000|2022-03-17 15:10:00|13118.5|13117|13120.4|13118.9|13122.2|13121|13117.6|13116.1|567
1647530100000|2022-03-17 15:15:00|13120.8|13119.3|13121.9|13120.4|13123.5|13122|13120.6|13119.2|569
1647530400000|2022-03-17 15:20:00|13121.7|13120.2|13123.3|13121.8|13124.8|13123.5|13120.2|13119|725
1647530700000|2022-03-17 15:25:00|13123.4|13121.9|13125.6|13124.1|13128.8|13127.3|13122.7|13121.2|657
1647531000000|2022-03-17 15:30:00|13125.7|13124.2|13125.4|13123.9|13128.2|13127|13123.4|13121.9|656
1647531300000|2022-03-17 15:35:00|13125.3|13123.8|13128.6|13127.1|13128.6|13127.1|13124.3|13122.8|590
1647531600000|2022-03-17 15:40:00|13128.5|13127|13140.3|13138.8|13140.4|13138.9|13128.5|13127|727
1647531900000|2022-03-17 15:45:00|13140.4|13138.9|13143.3|13141.8|13145.9|13144.4|13140.3|13138.8|819
1647532200000|2022-03-17 15:50:00|13143.1|13141.6|13149.5|13148|13150.9|13149.5|13142.9|13141.4|823
1647532500000|2022-03-17 15:55:00|13150|13148.5|13158.4|13157.5|13160.5|13159.4|13148.5|13147|1412
1647532800000|2022-03-17 16:00:00|13158.5|13157.6|13149.7|13148.2|13160|13159.1|13148.5|13147.6|1158
1647533100000|2022-03-17 16:05:00|13149.1|13147.9|13157.2|13155.7|13159.5|13158.3|13149.1|13147.8|774
1647533400000|2022-03-17 16:10:00|13157|13155.5|13153.4|13151.9|13157.5|13156.6|13151.3|13149.8|670
1647533700000|2022-03-17 16:15:00|13153.5|13152|13159|13157.5|13160.4|13159.2|13153.5|13152|556
1647534000000|2022-03-17 16:20:00|13159.1|13157.6|13164.6|13163.1|13166.3|13165.3|13158.7|13157.5|507
1647534300000|2022-03-17 16:25:00|13164.5|13163|13157.1|13156.2|13164.9|13163.4|13156.3|13154.8|466
1647534600000|2022-03-17 16:30:00|13157.2|13156.3|13155.4|13153.9|13159.1|13157.6|13153.2|13151.9|578
1647534900000|2022-03-17 16:35:00|13155.5|13154|13163.4|13161.9|13164.8|13163.3|13155.4|13153.9|535
1647535200000|2022-03-17 16:40:00|13163.5|13162|13164.4|13162.9|13165|13163.5|13162|13160.5|501
1647535500000|2022-03-17 16:45:00|13163.8|13163|13168.2|13166.7|13169.3|13168.1|13163.6|13162.1|641
1647535800000|2022-03-17 16:50:00|13168.3|13166.8|13170.8|13169.3|13172.2|13170.7|13167.5|13166.3|521
1647536100000|2022-03-17 16:55:00|13170.5|13169.6|13171.6|13170.1|13173.6|13172.1|13166.5|13165.3|665
1647536400000|2022-03-17 17:00:00|13171.7|13170.2|13165.2|13164.3|13174.7|13173.7|13164|13162.5|737
1647536700000|2022-03-17 17:05:00|13165.1|13164.2|13169.6|13168.1|13172.4|13171.3|13164.4|13162.9|646
1647537000000|2022-03-17 17:10:00|13169.5|13168|13169.4|13167.9|13172|13170.6|13166.8|13165.5|622
1647537300000|2022-03-17 17:15:00|13169.5|13168|13171.1|13169.6|13171.4|13170.1|13165.9|13164.8|765
1647537600000|2022-03-17 17:20:00|13171|13169.5|13165.4|13163.9|13171.2|13170.1|13164.7|13163.4|532
1647537900000|2022-03-17 17:25:00|13165.6|13164.1|13163.9|13162.4|13168.3|13166.8|13162.8|13161.5|444
1647538200000|2022-03-17 17:30:00|13163.7|13162.2|13163.4|13161.9|13164.6|13163.4|13161.1|13159.7|365
1647538500000|2022-03-17 17:35:00|13163.3|13161.8|13162.9|13161.4|13165.7|13164.5|13160.6|13159.4|471
1647538800000|2022-03-17 17:40:00|13163|13161.5|13166.4|13164.9|13167.9|13166.5|13162.9|13161.4|589
1647539100000|2022-03-17 17:45:00|13166.5|13165|13166.7|13165.2|13170.4|13168.9|13164.6|13163.5|583
1647539400000|2022-03-17 17:50:00|13166.6|13165.1|13166.9|13165.4|13168.8|13167.5|13165.9|13164.4|426
1647539700000|2022-03-17 17:55:00|13167|13165.5|13169.4|13167.9|13170.1|13168.8|13166.5|13165.3|590
1647540000000|2022-03-17 18:00:00|13169.3|13167.8|13166.1|13164.6|13171.1|13169.9|13166|13164.5|534
1647540300000|2022-03-17 18:05:00|13166.3|13164.8|13164|13162.5|13168.5|13167|13163|13161.5|561
1647540600000|2022-03-17 18:10:00|13163.9|13162.4|13165.9|13164.4|13167.3|13166|13163.4|13162.2|581
1647540900000|2022-03-17 18:15:00|13165.5|13164.6|13161.1|13159.6|13166.1|13164.9|13159.9|13158.5|523
1647541200000|2022-03-17 18:20:00|13161.2|13159.7|13158|13157.1|13162.1|13161|13156|13154.8|499
1647541500000|2022-03-17 18:25:00|13157.9|13157|13156.2|13154.7|13159.1|13157.9|13155.1|13153.9|457
1647541800000|2022-03-17 18:30:00|13156|13154.5|13157.1|13155.6|13157.9|13156.5|13155.4|13154.1|467
1647542100000|2022-03-17 18:35:00|13156.3|13154.8|13153.3|13151.8|13156.7|13155.7|13152.1|13150.6|475
1647542400000|2022-03-17 18:40:00|13153.4|13151.9|13153.5|13152|13154.4|13152.9|13152|13150.6|267
1647542700000|2022-03-17 18:45:00|13153.6|13152.1|13154.1|13153.2|13154.5|13153.2|13152|13150.8|355
1647543000000|2022-03-17 18:50:00|13154|13153.1|13158.3|13156.8|13158.4|13157.1|13153.9|13152.5|394
1647543300000|2022-03-17 18:55:00|13157.9|13157|13154.5|13153|13160.6|13159.3|13154.4|13152.9|747
1647543600000|2022-03-17 19:00:00|13154.6|13153.1|13151.1|13149.6|13155.4|13153.9|13150.9|13149.4|570
1647543900000|2022-03-17 19:05:00|13151|13149.5|13148.6|13147.1|13153.1|13151.6|13148.2|13146.7|433
1647544200000|2022-03-17 19:10:00|13148.5|13147|13146.5|13145|13148.9|13147.4|13146.3|13144.8|480
1647544500000|2022-03-17 19:15:00|13146.6|13145.1|13150.2|13148.7|13151.3|13149.8|13146.6|13145.1|462
1647544800000|2022-03-17 19:20:00|13150.1|13148.6|13150|13148.5|13150.5|13149.1|13148.9|13147.4|382
1647545100000|2022-03-17 19:25:00|13150.1|13148.6|13149.2|13147.7|13151.3|13149.8|13146.9|13145.7|311
1647545400000|2022-03-17 19:30:00|13149.1|13147.6|13149.2|13147.7|13150.1|13148.6|13148|13146.7|209
1647545700000|2022-03-17 19:35:00|13149.3|13147.8|13147.2|13145.7|13150.1|13148.6|13146.9|13145.4|376
1647546000000|2022-03-17 19:40:00|13147.1|13145.6|13150.6|13149.1|13151|13149.5|13147.1|13145.6|381
1647546300000|2022-03-17 19:45:00|13150.3|13148.8|13151.9|13150.4|13152.9|13151.4|13149.9|13148.7|370
1647546600000|2022-03-17 19:50:00|13152|13150.5|13151.1|13149.6|13152.1|13150.6|13149.4|13148.3|427
1647546900000|2022-03-17 19:55:00|13151|13149.5|13154.6|13153.7|13155.1|13153.8|13150.6|13149.1|675
1647547200000|2022-03-17 20:00:00|13154.5|13153.6|13153.5|13152|13156|13154.5|13152.5|13151|367
1647547500000|2022-03-17 20:05:00|13153.6|13152.1|13152.5|13151|13154.3|13152.8|13152|13150.7|168
1647547800000|2022-03-17 20:10:00|13152.4|13150.9|13153.6|13152.1|13153.7|13152.4|13152|13150.8|220
1647548100000|2022-03-17 20:15:00|13153.4|13151.9|13152.8|13151.3|13153.5|13152|13152.2|13150.8|139
1647548400000|2022-03-17 20:20:00|13152.7|13151.2|13151.8|13150.3|13152.9|13151.4|13150.5|13149|208
1647548700000|2022-03-17 20:25:00|13151.9|13150.4|13150.1|13148.6|13153.6|13152.1|13149.3|13147.8|295
1647549000000|2022-03-17 20:30:00|13149.9|13148.4|13150.9|13149.4|13151|13149.5|13149.1|13147.6|280
1647549300000|2022-03-17 20:35:00|13151.1|13149.6|13150|13148.5|13151.4|13149.6|13149.7|13148.1|264
1647549600000|2022-03-17 20:40:00|13149.9|13148.4|13152.7|13151.2|13152.8|13151.3|13149.3|13147.8|239
1647549900000|2022-03-17 20:45:00|13152.8|13151.3|13149.9|13148.4|13152.8|13151.3|13149.8|13148.1|178
1647550200000|2022-03-17 20:50:00|13150.3|13148.2|13150.6|13148.2|13150.7|13148.7|13149.8|13148|178
1647550500000|2022-03-17 20:55:00|13150.1|13148.6|13150.6|13146.4|13152|13149.8|13146.6|13142.6|355
1647550800000|2022-03-17 21:00:00|13150.8|13146.1|13151.1|13146.1|13151.8|13147.5|13150.8|13145.3|27
1647551100000|2022-03-17 21:05:00|13151.3|13146|13150.9|13146.3|13151.3|13146.3|13150.8|13146|10
1647551400000|2022-03-17 21:10:00|13151|13146.2|13151.9|13146.7|13152.9|13148.6|13150.3|13145.8|167
1647551700000|2022-03-17 21:15:00|13152.1|13146.6|13154.4|13147.9|13156.9|13149.7|13151.1|13146.2|201
1647552000000|2022-03-17 21:20:00|13154.5|13148.9|13152.6|13148.8|13156.3|13149.8|13152.6|13147.3|152
1647552300000|2022-03-17 21:25:00|13153.6|13148.2|13155.3|13148.8|13155.6|13149.4|13152.6|13147.4|89
1647552600000|2022-03-17 21:30:00|13155.4|13148.9|13154.1|13149.2|13156.4|13149.7|13154.1|13147.7|115
1647552900000|2022-03-17 21:35:00|13154.3|13148.4|13154.4|13148.7|13155.7|13150|13154.1|13147.9|99
1647553200000|2022-03-17 21:40:00|13154.3|13147.9|13154.5|13148.7|13155.5|13150.9|13154.1|13146|120
1647553500000|2022-03-17 21:45:00|13156.9|13149.1|13155.6|13149.4|13156.9|13150.8|13154.2|13147.6|154
1647553800000|2022-03-17 21:50:00|13155.2|13149.3|13154.4|13148.2|13155.9|13149.8|13153.6|13147|178
1647554100000|2022-03-17 21:55:00|13154.6|13147.7|13153.7|13145.4|13157.1|13149.8|13150.7|13140.6|190
1647554400000|2022-03-17 22:00:00|13154.5|13144.3|13152|13145.9|13156.5|13147.7|13150.7|13142.1|465
1647554700000|2022-03-17 22:05:00|13152.2|13146.2|13152.7|13147.6|13153.1|13148.2|13151.2|13146|331
1647555000000|2022-03-17 22:10:00|13153.3|13147.2|13151.5|13148.1|13153.6|13149.2|13150.8|13146.8|286
1647555300000|2022-03-17 22:15:00|13151.7|13147.9|13147.9|13144.1|13151.7|13148.8|13146.8|13144.1|309
1647555600000|2022-03-17 22:20:00|13147.7|13144.3|13153.9|13151.5|13154.4|13151.9|13147.1|13143.9|340
1647555900000|2022-03-17 22:25:00|13153.8|13151.4|13158.9|13155.9|13159.3|13156.8|13153.3|13149.7|530
1647556200000|2022-03-17 22:30:00|13158.8|13156.1|13154.5|13151.8|13158.8|13156.1|13154|13151.5|261
1647556500000|2022-03-17 22:35:00|13154.4|13151.6|13154.9|13152.5|13155.4|13152.6|13151.3|13149.1|265
1647556800000|2022-03-17 22:40:00|13154.7|13153|13155.9|13153.6|13156.7|13154.1|13154.4|13151.9|202
1647557100000|2022-03-17 22:45:00|13155.7|13153.9|13154.6|13151.8|13156|13153.9|13153.1|13150.3|245
1647557400000|2022-03-17 22:50:00|13154.8|13151.6|13155.2|13153.1|13156.1|13154|13154.1|13151.4|223
1647557700000|2022-03-17 22:55:00|13155.3|13152.9|13152.6|13150.1|13155.6|13153.1|13151.1|13148.6|246
1647558000000|2022-03-17 23:00:00|13151.7|13148|13150|13147.6|13154.4|13150.8|13149.4|13146.5|420
1647558300000|2022-03-17 23:05:00|13149.6|13148.1|13153.6|13152.1|13154.6|13152.3|13149.5|13146.5|343
1647558600000|2022-03-17 23:10:00|13154.1|13151.9|13156.5|13153.7|13157.2|13154.4|13153.5|13151.4|366
1647558900000|2022-03-17 23:15:00|13155.9|13154.4|13156|13154.5|13156.9|13155.4|13154.3|13152.8|244
1647559200000|2022-03-17 23:20:00|13156.2|13154.7|13157.6|13156.1|13157.7|13156.2|13155.2|13153.7|186
1647559500000|2022-03-17 23:25:00|13157.5|13156|13158.3|13156.8|13158.5|13157.1|13157.5|13156|150
1647559800000|2022-03-17 23:30:00|13158.4|13156.9|13157.1|13155.6|13159.4|13158.1|13156.9|13155.2|184
1647560100000|2022-03-17 23:35:00|13157.2|13155.7|13155.3|13153.8|13157.2|13155.7|13154.7|13153.4|228
1647560400000|2022-03-17 23:40:00|13155.2|13153.7|13156.5|13155|13156.9|13155.4|13155.2|13153.7|266
1647560700000|2022-03-17 23:45:00|13156.3|13154.8|13154.5|13153|13157.2|13155.7|13153.8|13152.9|227
1647561000000|2022-03-17 23:50:00|13154.6|13153.1|13157.3|13155.8|13159.5|13158|13154.3|13152.8|301
1647561300000|2022-03-17 23:55:00|13157.4|13155.9|13159.5|13158|13160|13158.5|13156.5|13155|342
1647561600000|2022-03-18 00:00:00|13160.1|13158.6|13164.2|13163.3|13166.5|13165|13158.8|13157.3|563
1647561900000|2022-03-18 00:05:00|13164.3|13163.4|13178.1|13177.2|13180.5|13179.1|13163.8|13162.5|750
1647562200000|2022-03-18 00:10:00|13178.5|13177|13178.9|13177.4|13179.5|13178.4|13174.6|13173.5|580
1647562500000|2022-03-18 00:15:00|13179|13177.5|13178.3|13176.8|13184.5|13183|13177.2|13175.7|608
1647562800000|2022-03-18 00:20:00|13178.2|13176.7|13169.6|13168.1|13178.2|13176.7|13167|13165.5|723
1647563100000|2022-03-18 00:25:00|13169.5|13168|13168.3|13166.8|13170.6|13169.5|13166.1|13164.6|684
1647563400000|2022-03-18 00:30:00|13168.2|13166.7|13168.7|13167.8|13168.9|13168|13165.8|13164.5|544
1647563700000|2022-03-18 00:35:00|13168.6|13167.2|13164.5|13163|13168.7|13167.6|13164.1|13162.9|518
1647564000000|2022-03-18 00:40:00|13164.4|13162.9|13166.2|13164.7|13167.4|13166.2|13163.8|13162.5|408
1647564300000|2022-03-18 00:45:00|13166.3|13164.8|13163.2|13161.7|13166.5|13165.3|13162.7|13161.4|453
1647564600000|2022-03-18 00:50:00|13162.7|13161.8|13162.3|13160.8|13165.1|13164.2|13161.2|13160|391
1647564900000|2022-03-18 00:55:00|13162.4|13160.9|13161.7|13160.2|13164.7|13163.6|13159.6|13158.3|507
1647565200000|2022-03-18 01:00:00|13161.8|13160.3|13162.9|13162|13166.4|13165.4|13161.3|13160|654
1647565500000|2022-03-18 01:05:00|13162.8|13161.9|13160.1|13159.2|13165.5|13164.2|13159.2|13158|497
1647565800000|2022-03-18 01:10:00|13160|13159.1|13159|13157.5|13162.3|13161.2|13158.5|13157.2|509
1647566100000|2022-03-18 01:15:00|13158.8|13157.9|13165.2|13163.7|13166.1|13164.8|13157.9|13156.5|541
1647566400000|2022-03-18 01:20:00|13165.3|13163.8|13165.4|13163.9|13166.6|13165.5|13163|13161.8|430
1647566700000|2022-03-18 01:25:00|13165.5|13164|13161.4|13160.5|13166.3|13165|13161.1|13160.2|569
1647567000000|2022-03-18 01:30:00|13161.5|13160.6|13162.9|13162|13163.9|13163|13160.8|13159.9|792
1647567300000|2022-03-18 01:35:00|13162.8|13161.9|13161.9|13160.4|13164.1|13162.9|13159.4|13158.5|689
1647567600000|2022-03-18 01:40:00|13161.8|13160.3|13159.2|13157.7|13162.1|13161|13157.6|13156.7|581
1647567900000|2022-03-18 01:45:00|13159.1|13157.6|13162.1|13160.6|13162.3|13161|13158.3|13157.4|673
1647568200000|2022-03-18 01:50:00|13161.8|13160.9|13161|13160.1|13162.2|13161.1|13159.2|13158|547
1647568500000|2022-03-18 01:55:00|13160.9|13160|13161.7|13160.8|13164.4|13163.2|13160.8|13159.7|542
1647568800000|2022-03-18 02:00:00|13161.8|13160.9|13157.9|13157|13162.7|13161.8|13157.4|13156.5|517
1647569100000|2022-03-18 02:05:00|13157.8|13156.9|13158.9|13158|13161.6|13160.3|13157.7|13156.8|350
1647569400000|2022-03-18 02:10:00|13158.8|13157.9|13156.2|13154.7|13158.9|13158|13155.1|13154.1|558
1647569700000|2022-03-18 02:15:00|13155.9|13155|13159.9|13159|13160.3|13159.1|13155|13153.8|472
1647570000000|2022-03-18 02:20:00|13160|13159.1|13159.3|13158.4|13160.4|13159.2|13158.4|13157.5|340
1647570300000|2022-03-18 02:25:00|13159.4|13158.5|13161.2|13160.3|13162.2|13161|13159.3|13158.4|291
1647570600000|2022-03-18 02:30:00|13161.1|13160.2|13161|13159.5|13162.1|13160.9|13158.9|13158|321
1647570900000|2022-03-18 02:35:00|13160.9|13159.4|13158.1|13157.2|13160.9|13159.5|13157.7|13156.4|258
1647571200000|2022-03-18 02:40:00|13158.2|13157.3|13159|13157.5|13159.2|13158|13156.7|13155.7|288
1647571500000|2022-03-18 02:45:00|13158.6|13157.1|13158.1|13156.6|13158.7|13157.6|13156.8|13155.6|295
1647571800000|2022-03-18 02:50:00|13158|13156.5|13157|13156.1|13158.2|13156.9|13155.7|13154.5|359
1647572100000|2022-03-18 02:55:00|13157.1|13156.2|13158.7|13157.8|13159.9|13158.8|13156.8|13155.6|384
1647572400000|2022-03-18 03:00:00|13158.5|13157.6|13160.3|13158.8|13162.4|13161.1|13157.8|13156.6|616
1647572700000|2022-03-18 03:05:00|13160.2|13158.7|13159.2|13157.7|13160.3|13159.1|13158.8|13157.5|211
1647573000000|2022-03-18 03:10:00|13159.1|13157.6|13157.3|13156.4|13159.3|13158.1|13156.7|13155.5|398
1647573300000|2022-03-18 03:15:00|13157.2|13156.3|13157.1|13155.6|13159.4|13158.3|13156.3|13154.9|346
1647573600000|2022-03-18 03:20:00|13157|13156.1|13154.2|13153.3|13158.1|13157.2|13154.2|13152.9|304
1647573900000|2022-03-18 03:25:00|13154.3|13153.4|13153.5|13152|13154.6|13153.7|13151.8|13150.8|386
1647574200000|2022-03-18 03:30:00|13153.6|13152.1|13154.3|13153.4|13154.7|13153.5|13152.5|13151.5|313
1647574500000|2022-03-18 03:35:00|13154.2|13153.3|13155.5|13154.6|13156.4|13155.1|13154|13152.8|450
1647574800000|2022-03-18 03:40:00|13155.4|13154.5|13155.9|13155|13156.3|13155.1|13154.3|13153.1|412
1647575100000|2022-03-18 03:45:00|13155.8|13154.9|13156.8|13155.9|13157|13156.1|13154.4|13153.2|435
1647575400000|2022-03-18 03:50:00|13156.9|13156|13159.1|13157.6|13159.6|13158.1|13156.6|13155.7|219
1647575700000|2022-03-18 03:55:00|13158.8|13157.9|13160.4|13158.9|13160.4|13159.2|13157.8|13156.7|283
1647576000000|2022-03-18 04:00:00|13160|13159.1|13160.4|13159.5|13161.1|13159.6|13158.7|13157.6|278
1647576300000|2022-03-18 04:05:00|13160.5|13159|13160.6|13159.1|13161.5|13160.1|13159.9|13158.6|296
1647576600000|2022-03-18 04:10:00|13160.5|13159|13160.5|13159.6|13161.6|13160.3|13159.8|13158.6|324
1647576900000|2022-03-18 04:15:00|13160.6|13159.7|13161|13159.5|13161.2|13160|13159.7|13158.5|257
1647577200000|2022-03-18 04:20:00|13160.5|13159.6|13160.3|13158.8|13161.2|13160|13158.8|13157.5|283
1647577500000|2022-03-18 04:25:00|13160.4|13158.9|13160.7|13159.8|13160.8|13159.8|13159.6|13158.6|315
1647577800000|2022-03-18 04:30:00|13160.6|13159.7|13160.9|13160|13162.4|13161.2|13160|13158.7|259
1647578100000|2022-03-18 04:35:00|13161|13160.1|13160.1|13159.2|13161.7|13160.6|13158.8|13157.6|278
1647578400000|2022-03-18 04:40:00|13160.2|13159.3|13158.4|13157.5|13160.6|13159.5|13158|13157.1|297
1647578700000|2022-03-18 04:45:00|13158.2|13157.3|13157.8|13156.9|13159.1|13157.9|13156.9|13156|410
1647579000000|2022-03-18 04:50:00|13157.7|13156.8|13158.4|13157.5|13158.6|13157.7|13156.5|13155.6|315
1647579300000|2022-03-18 04:55:00|13158.2|13157.3|13155.3|13154.4|13159|13157.8|13155|13153.6|407
1647579600000|2022-03-18 05:00:00|13155.2|13154.3|13157.6|13156.1|13157.7|13156.5|13154.6|13153.6|474
1647579900000|2022-03-18 05:05:00|13157.3|13156.4|13154|13153.1|13157.6|13156.4|13153.6|13152.4|385
1647580200000|2022-03-18 05:10:00|13153.9|13153|13155.7|13154.8|13155.9|13155|13153.9|13152.7|541
1647580500000|2022-03-18 05:15:00|13155.6|13154.7|13156.9|13156|13159|13157.8|13155.2|13154.3|577
1647580800000|2022-03-18 05:20:00|13156.8|13155.9|13159.1|13158.2|13159.8|13158.9|13156.8|13155.9|471
1647581100000|2022-03-18 05:25:00|13159.2|13158.3|13160.7|13159.8|13161.3|13160.1|13158.7|13157.8|266
1647581400000|2022-03-18 05:30:00|13160.4|13159.5|13161.7|13160.8|13162.1|13160.9|13158.7|13157.6|401
1647581700000|2022-03-18 05:35:00|13161.6|13160.7|13160.5|13159.6|13162|13160.9|13159.2|13158.2|327
1647582000000|2022-03-18 05:40:00|13160.8|13159.9|13163.9|13163|13164.4|13163.2|13160.3|13159.2|425
1647582300000|2022-03-18 05:45:00|13163.8|13162.9|13163.3|13161.8|13163.9|13162.9|13161.9|13160.7|284
1647582600000|2022-03-18 05:50:00|13163.2|13161.7|13163.3|13162.4|13166.1|13164.8|13162.7|13161.4|412
1647582900000|2022-03-18 05:55:00|13163.1|13162.2|13164.3|13163.4|13165.1|13164.1|13162.8|13161.7|483
1647583200000|2022-03-18 06:00:00|13164.4|13163.5|13164.6|13163.7|13165.1|13164.2|13163.1|13162.2|279
1647583500000|2022-03-18 06:05:00|13164.7|13163.8|13162.2|13161.3|13165.7|13164.8|13161.6|13160.7|410
1647583800000|2022-03-18 06:10:00|13162.3|13161.4|13168.2|13166.7|13171.4|13169.9|13161.8|13160.9|481
1647584100000|2022-03-18 06:15:00|13168.3|13166.8|13171.4|13169.9|13172.2|13170.7|13166.8|13165.3|357
1647584400000|2022-03-18 06:20:00|13171.5|13170|13169.9|13168.4|13172.8|13171.5|13169.3|13167.8|559
1647584700000|2022-03-18 06:25:00|13170|13168.5|13172.9|13172|13173.4|13172.2|13169|13167.9|557
1647585000000|2022-03-18 06:30:00|13173|13172.1|13165.6|13164.7|13174|13172.7|13164.6|13163.7|510
1647585300000|2022-03-18 06:35:00|13165.5|13164.6|13168.6|13167.1|13169.5|13168.2|13165|13164.1|531
1647585600000|2022-03-18 06:40:00|13168.7|13167.2|13166.8|13165.9|13169.9|13168.6|13165|13163.7|547
1647585900000|2022-03-18 06:45:00|13166.9|13166|13161.7|13160.2|13168.2|13166.8|13161.6|13160.1|562
1647586200000|2022-03-18 06:50:00|13161.8|13160.3|13162.5|13161|13164.4|13163.1|13159|13158.1|677
1647586500000|2022-03-18 06:55:00|13162.4|13160.9|13161.3|13159.8|13162.6|13161.3|13159.2|13157.9|573
1647586800000|2022-03-18 07:00:00|13161.2|13159.7|13162.6|13161.1|13163.9|13163|13158.2|13157.3|682
1647587100000|2022-03-18 07:05:00|13162.5|13161|13158.9|13158|13163.4|13162.2|13157.5|13156.6|653
1647587400000|2022-03-18 07:10:00|13159|13158.1|13152.6|13151.7|13159.9|13158.8|13149.2|13147.7|655
1647587700000|2022-03-18 07:15:00|13152.5|13151.6|13150.5|13149.6|13154|13152.9|13148.3|13147.1|730
1647588000000|2022-03-18 07:20:00|13151.1|13149.5|13146|13145.1|13152.7|13151.8|13144|13143.1|624
1647588300000|2022-03-18 07:25:00|13145.9|13145|13146.5|13145|13150.5|13149.5|13145|13143.9|672
1647588600000|2022-03-18 07:30:00|13146.4|13144.9|13148.1|13146.6|13149.9|13148.6|13145.6|13144.6|593
1647588900000|2022-03-18 07:35:00|13147.8|13146.3|13144.2|13143.3|13149.1|13147.9|13143.3|13142|612
1647589200000|2022-03-18 07:40:00|13144.1|13143.2|13151|13150.1|13152.2|13150.9|13142.8|13141.6|696
1647589500000|2022-03-18 07:45:00|13152.2|13150.7|13153.8|13152.9|13155.9|13154.5|13151.4|13150|764
1647589800000|2022-03-18 07:50:00|13154.1|13152.6|13153.8|13152.3|13156.5|13155.3|13152.3|13151|527
1647590100000|2022-03-18 07:55:00|13153.7|13152.2|13156.3|13154.8|13157.2|13156|13153.4|13152.2|618
1647590400000|2022-03-18 08:00:00|13156.1|13154.6|13150.2|13148.7|13159.2|13157.7|13148.6|13147.3|971
1647590700000|2022-03-18 08:05:00|13150.4|13148.9|13152.1|13151.2|13153.9|13152.6|13147.9|13147|849
1647591000000|2022-03-18 08:10:00|13152.4|13150.9|13151.3|13150.4|13155.2|13154.2|13149.3|13148|835
1647591300000|2022-03-18 08:15:00|13151.2|13150.3|13153.8|13152.3|13153.8|13152.3|13146.6|13145.4|718
1647591600000|2022-03-18 08:20:00|13153.7|13152.2|13152.7|13151.2|13155.1|13153.8|13151|13149.6|598
1647591900000|2022-03-18 08:25:00|13152.6|13151.1|13149.9|13148.4|13152.7|13151.3|13147.6|13146.4|739
1647592200000|2022-03-18 08:30:00|13150|13148.5|13145.7|13144.8|13151.6|13150.4|13144.5|13143.6|693
1647592500000|2022-03-18 08:35:00|13145.8|13144.9|13140|13139.1|13148|13147.1|13138.5|13137.3|862
1647592800000|2022-03-18 08:40:00|13140.2|13139.3|13143.9|13143|13144.5|13143.6|13138.9|13137.9|636
1647593100000|2022-03-18 08:45:00|13143.8|13142.9|13141|13139.5|13144.7|13143.8|13131.7|13130.2|756
1647593400000|2022-03-18 08:50:00|13141.1|13139.6|13139|13137.5|13141.8|13140.4|13138|13136.7|573
1647593700000|2022-03-18 08:55:00|13138.9|13137.4|13148.5|13147|13148.7|13147.5|13138.9|13137.4|824
1647594000000|2022-03-18 09:00:00|13148.6|13147.1|13144.8|13143.3|13150.2|13148.7|13144.4|13143.2|626
1647594300000|2022-03-18 09:05:00|13144.9|13143.4|13142.5|13141|13146.7|13145.5|13142|13140.6|707
1647594600000|2022-03-18 09:10:00|13142.6|13141.1|13141.3|13140.4|13143.9|13142.6|13140.2|13139|678
1647594900000|2022-03-18 09:15:00|13141.4|13140.5|13137.9|13136.4|13141.4|13140.5|13134.7|13133.8|529
1647595200000|2022-03-18 09:20:00|13138|13136.5|13139.7|13138.8|13141|13139.8|13137.1|13135.9|530
1647595500000|2022-03-18 09:25:00|13139.6|13138.7|13136.5|13135|13139.8|13138.7|13133.4|13131.9|618
1647595800000|2022-03-18 09:30:00|13136.4|13134.9|13137.7|13136.2|13142.3|13140.8|13134.8|13133.6|807
1647596100000|2022-03-18 09:35:00|13137.2|13136.3|13134.5|13133.6|13137.5|13136.3|13131.5|13130.4|769
1647596400000|2022-03-18 09:40:00|13134.6|13133.7|13135.4|13134.5|13138.1|13137.2|13133.5|13132.6|622
1647596700000|2022-03-18 09:45:00|13135.3|13134.4|13137.3|13135.8|13138.1|13136.6|13130.3|13129|687
1647597000000|2022-03-18 09:50:00|13137.4|13135.9|13138.6|13137.7|13141|13139.9|13136.1|13135|737
1647597300000|2022-03-18 09:55:00|13138.7|13137.8|13139.8|13138.3|13140.9|13139.4|13132.4|13131.1|728
1647597600000|2022-03-18 10:00:00|13139.9|13138.4|13144.1|13143.2|13144.5|13143.2|13139.1|13137.6|883
1647597900000|2022-03-18 10:05:00|13143.9|13143|13145.8|13144.3|13147.1|13145.7|13141.8|13140.3|704
1647598200000|2022-03-18 10:10:00|13145.5|13144.6|13147.4|13145.9|13148.6|13147.4|13144.5|13143.2|698
1647598500000|2022-03-18 10:15:00|13146.7|13145.8|13141.8|13140.9|13147.2|13145.8|13141.2|13140|684
1647598800000|2022-03-18 10:20:00|13141.7|13140.8|13143.8|13142.9|13144|13143|13139.7|13138.8|762
1647599100000|2022-03-18 10:25:00|13143.9|13143|13143.9|13142.4|13145.6|13144.5|13142.2|13141.1|710
1647599400000|2022-03-18 10:30:00|13143.8|13142.9|13140.7|13139.8|13145.9|13144.6|13140.3|13139.4|732
1647599700000|2022-03-18 10:35:00|13140.6|13139.7|13138.8|13137.9|13141.8|13140.6|13136.5|13135.6|624
1647600000000|2022-03-18 10:40:00|13138.9|13138|13126.8|13125.3|13138.9|13138|13126.8|13125.3|700
1647600300000|2022-03-18 10:45:00|13127|13125.5|13127.5|13126.6|13132.4|13130.9|13124.1|13123.2|731
1647600600000|2022-03-18 10:50:00|13127.6|13126.7|13130.5|13129|13131|13129.5|13126.3|13125.1|915
1647600900000|2022-03-18 10:55:00|13130.6|13129.1|13129.2|13128.3|13132.3|13130.8|13126.4|13125.2|797
1647601200000|2022-03-18 11:00:00|13129.6|13128.1|13125.4|13124.5|13130.1|13129.2|13122.5|13121.3|796
1647601500000|2022-03-18 11:05:00|13125.3|13124.4|13128|13127.1|13128.7|13127.5|13124.7|13123.4|747
1647601800000|2022-03-18 11:10:00|13127.8|13126.9|13125.3|13124.4|13128.6|13127.4|13124|13123|578
1647602100000|2022-03-18 11:15:00|13125.4|13124.5|13129.8|13128.3|13131.6|13130.5|13125.2|13124.3|634
1647602400000|2022-03-18 11:20:00|13129.7|13128.2|13128.3|13127.4|13131.3|13129.9|13127.1|13125.6|503
1647602700000|2022-03-18 11:25:00|13128.1|13127.2|13127.6|13126.1|13129.7|13128.8|13125.8|13124.6|432
1647603000000|2022-03-18 11:30:00|13127.7|13126.2|13131.8|13130.3|13132.3|13130.8|13126.6|13125.3|540
1647603300000|2022-03-18 11:35:00|13131.7|13130.2|13131.5|13130|13133.1|13131.7|13130.3|13129.1|583
1647603600000|2022-03-18 11:40:00|13131.6|13130.1|13133.4|13132.5|13134.8|13133.3|13130.7|13129.5|540
1647603900000|2022-03-18 11:45:00|13133.8|13132.3|13131.1|13130.2|13136.1|13135.2|13130.8|13129.8|547
1647604200000|2022-03-18 11:50:00|13131|13130.1|13131|13130.1|13132|13131.1|13128.2|13127.3|518
1647604500000|2022-03-18 11:55:00|13131.2|13130.3|13129.5|13128.6|13132.5|13131|13128.1|13126.9|503
1647604800000|2022-03-18 12:00:00|13129.7|13128.8|13133.2|13131.7|13133.3|13132.2|13128.7|13127.5|617
1647605100000|2022-03-18 12:05:00|13133.3|13131.8|13134|13133.1|13135.5|13134.6|13132.2|13130.9|533
1647605400000|2022-03-18 12:10:00|13133.5|13132.6|13129.9|13129|13135.7|13134.7|13129.1|13128.2|500
1647605700000|2022-03-18 12:15:00|13130|13129.1|13133.1|13132.2|13134.5|13133.3|13129.3|13128.2|575
1647606000000|2022-03-18 12:20:00|13133.2|13132.3|13138|13137.1|13138.6|13137.6|13131.9|13131|588
1647606300000|2022-03-18 12:25:00|13137.9|13137|13140.2|13138.7|13141.3|13139.8|13135.8|13134.8|475
1647606600000|2022-03-18 12:30:00|13140.4|13138.9|13141.8|13140.9|13144.6|13143.3|13139.7|13138.2|628
1647606900000|2022-03-18 12:35:00|13142.2|13140.7|13138.2|13137.3|13142.2|13141|13138.1|13137.2|480
1647607200000|2022-03-18 12:40:00|13138.4|13137.5|13140.8|13139.9|13141.2|13139.9|13135.8|13134.8|512
1647607500000|2022-03-18 12:45:00|13140.7|13139.8|13138.7|13137.8|13141.2|13140.3|13138.1|13137|561
1647607800000|2022-03-18 12:50:00|13138.8|13137.9|13125.2|13123.7|13139.1|13138|13123.4|13122.2|1193
1647608100000|2022-03-18 12:55:00|13125.1|13123.6|13126.2|13124.7|13128.2|13126.7|13121.1|13119.6|984
1647608400000|2022-03-18 13:00:00|13126.3|13124.8|13124.8|13123.3|13126.4|13125|13121.8|13120.5|824
1647608700000|2022-03-18 13:05:00|13124.5|13123.6|13120.4|13118.9|13125.5|13124.3|13119|13117.8|838
1647609000000|2022-03-18 13:10:00|13120.2|13118.7|13116|13114.5|13120.5|13119.3|13114.8|13113.3|838
1647609300000|2022-03-18 13:15:00|13115.9|13114.4|13116.1|13114.6|13118.3|13116.9|13113.4|13112.1|778
1647609600000|2022-03-18 13:20:00|13116|13114.5|13114.8|13113.9|13120|13118.9|13114.3|13113.2|810
1647609900000|2022-03-18 13:25:00|13115.2|13113.7|13112.6|13111.1|13116.3|13114.8|13111.3|13110|768
1647610200000|2022-03-18 13:30:00|13112.7|13111.2|13119.4|13118.5|13119.8|13118.9|13111.3|13110.4|801
1647610500000|2022-03-18 13:35:00|13119.5|13118.6|13118.6|13117.1|13121.7|13120.5|13116.9|13116|863
1647610800000|2022-03-18 13:40:00|13118.7|13117.2|13123.5|13122.6|13125.6|13124.2|13117.1|13116.2|871
1647611100000|2022-03-18 13:45:00|13123.3|13122.4|13125.3|13124.4|13125.6|13124.5|13118.3|13117.2|646
1647611400000|2022-03-18 13:50:00|13125.2|13124.3|13125.3|13124.4|13126.5|13125.4|13122.2|13121|835
1647611700000|2022-03-18 13:55:00|13125.4|13124.5|13132|13130.5|13133.8|13132.3|13125.3|13124.2|992
1647612000000|2022-03-18 14:00:00|13132.1|13130.6|13147.8|13146.9|13149.5|13148.5|13131|13129.5|1152
1647612300000|2022-03-18 14:05:00|13147.9|13147|13151.8|13150.3|13154.1|13152.7|13145.8|13144.5|1083
1647612600000|2022-03-18 14:10:00|13151.6|13150.7|13154.8|13153.9|13159.4|13157.9|13151.6|13150.5|1030
1647612900000|2022-03-18 14:15:00|13154.9|13154|13154.2|13153.3|13157.5|13156.6|13153.2|13152|1090
1647613200000|2022-03-18 14:20:00|13154.1|13153.2|13150|13149.1|13155|13154.1|13149.9|13148.8|1012
1647613500000|2022-03-18 14:25:00|13149.8|13148.9|13145.6|13144.7|13150.3|13149.4|13142.1|13141.2|873
1647613800000|2022-03-18 14:30:00|13145.5|13144.6|13148.7|13147.8|13149.7|13148.4|13143.8|13142.4|877
1647614100000|2022-03-18 14:35:00|13148.8|13147.9|13145.5|13144.6|13149.3|13148.1|13144.4|13142.9|800
1647614400000|2022-03-18 14:40:00|13146|13145.1|13146.3|13145.4|13147.2|13146.1|13143.4|13142.1|646
1647614700000|2022-03-18 14:45:00|13146.1|13145.2|13146.4|13145.5|13148.9|13147.8|13145.4|13144.3|713
1647615000000|2022-03-18 14:50:00|13146.5|13145.6|13148.6|13147.7|13149.7|13148.5|13142.4|13141.1|818
1647615300000|2022-03-18 14:55:00|13148.5|13147.6|13150.4|13149.5|13150.5|13149.5|13145.2|13143.8|787
1647615600000|2022-03-18 15:00:00|13150.7|13149.2|13150.7|13149.8|13153.2|13152|13148.6|13147.2|656
1647615900000|2022-03-18 15:05:00|13150.6|13149.7|13156.8|13155.3|13159.3|13157.9|13150.6|13149.7|658
1647616200000|2022-03-18 15:10:00|13157|13155.5|13155|13154.1|13157.3|13156|13153.8|13152.6|741
1647616500000|2022-03-18 15:15:00|13154.8|13153.9|13156.2|13155.3|13156.7|13155.4|13152.2|13151|689
1647616800000|2022-03-18 15:20:00|13156.3|13155.4|13149.7|13148.8|13157.1|13155.9|13148|13146.9|989
1647617100000|2022-03-18 15:25:00|13149.6|13148.7|13149.1|13148.2|13152.6|13151.2|13148.2|13147|772
1647617400000|2022-03-18 15:30:00|13148.8|13147.9|13155.3|13153.8|13155.6|13154.1|13147.9|13146.5|659
1647617700000|2022-03-18 15:35:00|13155.4|13153.9|13158.5|13157.6|13168|13166.5|13154.8|13153.6|1141
1647618000000|2022-03-18 15:40:00|13158.8|13157.3|13162|13161.1|13162.8|13161.5|13152.9|13151.5|1208
1647618300000|2022-03-18 15:45:00|13161.9|13161|13161.8|13160.3|13167.5|13166|13160.6|13159.4|945
1647618600000|2022-03-18 15:50:00|13161.3|13160.4|13170.8|13169.3|13177.7|13176.5|13161.1|13159.7|1249
1647618900000|2022-03-18 15:55:00|13170.9|13169.4|13170.5|13169.6|13176.8|13175.5|13168.9|13167.6|1207
1647619200000|2022-03-18 16:00:00|13170.8|13169.3|13168.9|13168|13171.8|13170.6|13166.8|13165.4|1089
1647619500000|2022-03-18 16:05:00|13169.1|13167.6|13175.1|13173.6|13176.7|13175.2|13168.5|13167.2|881
1647619800000|2022-03-18 16:10:00|13175|13173.5|13176.9|13176|13177.2|13176|13172.2|13171|740
1647620100000|2022-03-18 16:15:00|13177|13176.1|13179.9|13178.4|13182|13180.9|13175.8|13174.5|945
1647620400000|2022-03-18 16:20:00|13180|13178.5|13176.5|13175|13182|13180.8|13176|13174.7|817
1647620700000|2022-03-18 16:25:00|13176.3|13175.4|13176.1|13174.6|13180.8|13179.6|13174.8|13173.5|759
1647621000000|2022-03-18 16:30:00|13176|13174.5|13178.4|13177.5|13179.7|13178.8|13175.3|13174.1|762
1647621300000|2022-03-18 16:35:00|13178.5|13177.6|13182.8|13181.9|13183.4|13182|13176.9|13175.8|715
1647621600000|2022-03-18 16:40:00|13182.7|13181.8|13184.8|13183.9|13185.4|13184.5|13182.7|13181.6|696
1647621900000|2022-03-18 16:45:00|13184.7|13183.8|13183.1|13181.6|13185.4|13184.2|13181.3|13180.1|744
1647622200000|2022-03-18 16:50:00|13183.2|13181.7|13187.5|13186.6|13188.2|13186.9|13181.4|13180.1|774
1647622500000|2022-03-18 16:55:00|13187.4|13186.5|13189|13187.5|13189.3|13188|13184.6|13183.4|624
1647622800000|2022-03-18 17:00:00|13189.2|13187.7|13190.1|13188.6|13191.9|13190.4|13187.8|13186.4|611
1647623100000|2022-03-18 17:05:00|13190.2|13188.7|13188.4|13187.5|13194.2|13193|13188.4|13187.3|529
1647623400000|2022-03-18 17:10:00|13188.7|13187.2|13181.6|13180.1|13188.8|13187.6|13180.8|13179.6|532
1647623700000|2022-03-18 17:15:00|13181.5|13180|13176.3|13175.4|13181.5|13180|13175.1|13174.1|563
1647624000000|2022-03-18 17:20:00|13176.1|13175.2|13178.4|13177.5|13178.9|13177.9|13174.2|13173|349
1647624300000|2022-03-18 17:25:00|13178.3|13177.4|13178.3|13177.4|13179.5|13178.5|13177.1|13175.7|386
1647624600000|2022-03-18 17:30:00|13178.2|13177.3|13181.8|13180.3|13182.3|13181.4|13176.2|13175|404
1647624900000|2022-03-18 17:35:00|13181.9|13180.4|13183.8|13182.3|13185.5|13184.6|13179.6|13178.5|453
1647625200000|2022-03-18 17:40:00|13183.9|13182.4|13184.3|13183.4|13184.8|13183.5|13181.7|13180.4|475
1647625500000|2022-03-18 17:45:00|13184.2|13183.3|13188.5|13187.6|13189.2|13187.7|13183.6|13182.7|485
1647625800000|2022-03-18 17:50:00|13188.4|13187.5|13195.9|13194.4|13197.8|13196.5|13188.2|13186.9|579
1647626100000|2022-03-18 17:55:00|13196|13194.5|13189.9|13188.4|13196.1|13194.9|13187.4|13185.9|644
1647626400000|2022-03-18 18:00:00|13189.7|13188.2|13183.5|13182|13190.1|13188.6|13182.9|13181.4|617
1647626700000|2022-03-18 18:05:00|13183.6|13182.1|13177.9|13176.4|13184.1|13182.8|13176.7|13175.6|593
1647627000000|2022-03-18 18:10:00|13177.7|13176.2|13177.9|13176.4|13178.7|13177.2|13175.1|13173.8|574
1647627300000|2022-03-18 18:15:00|13178|13176.5|13177.5|13176.6|13178.9|13178|13176.1|13175.1|637
1647627600000|2022-03-18 18:20:00|13177.8|13176.3|13176.1|13174.6|13178.2|13176.9|13175|13173.7|579
1647627900000|2022-03-18 18:25:00|13176.5|13175|13180|13179.1|13180.6|13179.1|13174.5|13173.2|707
1647628200000|2022-03-18 18:30:00|13179.9|13179|13182.5|13181.6|13182.9|13181.7|13178.7|13177.5|578
1647628500000|2022-03-18 18:35:00|13182.6|13181.7|13183.3|13181.8|13184.5|13183.2|13181.6|13180.5|517
1647628800000|2022-03-18 18:40:00|13183.2|13181.7|13179|13177.5|13187.2|13185.7|13178.8|13177.3|578
1647629100000|2022-03-18 18:45:00|13178.9|13177.4|13176.2|13174.7|13179|13177.5|13176.1|13174.6|477
1647629400000|2022-03-18 18:50:00|13176.3|13174.8|13177|13175.5|13179.1|13177.6|13174.6|13173.1|405
1647629700000|2022-03-18 18:55:00|13176.9|13175.4|13188.2|13186.7|13188.8|13187.7|13176.8|13175.3|669
1647630000000|2022-03-18 19:00:00|13188.1|13186.6|13190.2|13188.7|13190.7|13189.2|13185.6|13184.1|727
1647630300000|2022-03-18 19:05:00|13190|13188.5|13189|13187.5|13190.8|13189.6|13187.6|13186.5|626
1647630600000|2022-03-18 19:10:00|13188.9|13187.4|13187.2|13186.3|13189.3|13188.1|13187.1|13186.1|398
1647630900000|2022-03-18 19:15:00|13187|13186.1|13185.7|13184.2|13187.6|13186.2|13184.7|13183.2|362
1647631200000|2022-03-18 19:20:00|13185.6|13184.1|13185.1|13184.2|13187.2|13185.8|13184.7|13183.3|531
1647631500000|2022-03-18 19:25:00|13185.5|13184|13186.5|13185|13187.6|13186.1|13184.5|13183|535
1647631800000|2022-03-18 19:30:00|13186.6|13185.1|13186.8|13185.3|13188.6|13187.1|13185.4|13183.9|590
1647632100000|2022-03-18 19:35:00|13186.9|13185.4|13184|13182.5|13187.3|13185.8|13183|13181.5|680
1647632400000|2022-03-18 19:40:00|13183.9|13182.4|13186|13184.5|13186.5|13185|13181.6|13180.1|663
1647632700000|2022-03-18 19:45:00|13186.1|13184.6|13184.8|13183.3|13186.9|13185.4|13183.5|13182.1|592
1647633000000|2022-03-18 19:50:00|13184.7|13183.2|13182.6|13181.1|13187.8|13186.3|13182.3|13181|625
1647633300000|2022-03-18 19:55:00|13182.7|13181.2|13182.2|13180.7|13185.8|13184.3|13181.9|13180.5|427
1647633600000|2022-03-18 20:00:00|13182.3|13180.8|13185.7|13184.2|13186.4|13184.9|13181.4|13179.9|363
1647633900000|2022-03-18 20:05:00|13185.8|13184.3|13183.8|13182.3|13186.5|13185|13183.6|13182.1|196
1647634200000|2022-03-18 20:10:00|13183.9|13182.4|13183.2|13181.7|13184.6|13183.1|13182.4|13180.9|244
1647634500000|2022-03-18 20:15:00|13183.5|13182|13182.9|13181.4|13183.7|13182.2|13182.5|13181|199
1647634800000|2022-03-18 20:20:00|13182.8|13181.3|13183.5|13182|13183.7|13182.2|13181.7|13180.2|167
1647635100000|2022-03-18 20:25:00|13183.6|13182.1|13181.9|13180.4|13183.6|13182.1|13181.4|13179.9|164
1647635400000|2022-03-18 20:30:00|13181.8|13180.3|13182|13180.5|13182.9|13181.4|13181.5|13180|238
1647635700000|2022-03-18 20:35:00|13181.9|13180.4|13182.9|13181.4|13183.3|13181.8|13181.5|13180|165
1647636000000|2022-03-18 20:40:00|13183|13181.5|13180.9|13179.4|13183.1|13181.6|13180.5|13179|145
1647636300000|2022-03-18 20:45:00|13180.8|13179.3|13179.1|13177.6|13180.9|13179.4|13178.2|13176.7|388
1647636600000|2022-03-18 20:50:00|13179.2|13177.7|13177.7|13176.2|13181.6|13177.7|13174.3|13169.4|379
1647636900000|2022-03-18 20:55:00|13178.2|13176.7|13177.7|13176.2|13183.8|13180.2|13177.7|13173.7|191
1647810000000|2022-03-20 21:00:00|13189.4|13168.4|13187|13166|13189.5|13168.5|13186.4|13165.4|11
1647810300000|2022-03-20 21:05:00|13189|13168|13188.9|13167.9|13189.6|13168.6|13186.4|13165.4|11
1647810600000|2022-03-20 21:10:00|13186.4|13165.4|13186.4|13165.4|13192.7|13171.7|13186.1|13165.1|25
1647810900000|2022-03-20 21:15:00|13192.7|13171.7|13189.4|13168.4|13192.7|13171.7|13183.6|13162.6|67
1647811200000|2022-03-20 21:20:00|13186.1|13165.1|13187|13168.7|13191|13170|13185.8|13164.8|87
1647811500000|2022-03-20 21:25:00|13186.9|13168.5|13187.5|13167.4|13187.7|13169.3|13184.3|13164.6|95
1647811800000|2022-03-20 21:30:00|13185.9|13167.7|13187.2|13166.8|13188.1|13170.4|13185.6|13166.2|67
1647812100000|2022-03-20 21:35:00|13187.4|13166.9|13186.4|13167.6|13187.6|13169.7|13185.9|13166.1|79
1647812400000|2022-03-20 21:40:00|13186.8|13168.6|13186.9|13168.4|13188|13169.4|13186|13167.4|113
1647812700000|2022-03-20 21:45:00|13187|13168.6|13185.1|13169.4|13187.8|13169.7|13183.6|13167.1|121
1647813000000|2022-03-20 21:50:00|13185.6|13169.5|13182.3|13167.7|13188.3|13169.5|13179.9|13162.8|132
1647813300000|2022-03-20 21:55:00|13180|13166.7|13182.7|13167.9|13185|13168.3|13180|13166.6|109
1647813600000|2022-03-20 22:00:00|13180.9|13166.5|13178|13170|13182.6|13171.8|13177.9|13164|336
1647813900000|2022-03-20 22:05:00|13177.8|13170.1|13174.4|13170.4|13179.5|13171.7|13173.5|13167.4|374
1647814200000|2022-03-20 22:10:00|13174.5|13170.6|13175.7|13171.8|13177.5|13172.5|13173.8|13169.1|278
1647814500000|2022-03-20 22:15:00|13175.3|13172.4|13177.9|13174.2|13179.6|13175.6|13174.6|13170.9|408
1647814800000|2022-03-20 22:20:00|13177.6|13174.3|13176.6|13172.9|13178.8|13175.1|13175.4|13172|256
1647815100000|2022-03-20 22:25:00|13176.4|13172.8|13175.3|13172.7|13177.7|13173.4|13174.2|13169.7|248
1647815400000|2022-03-20 22:30:00|13175.2|13172.9|13178.4|13175.3|13180.7|13176.2|13175.2|13171.7|369
1647815700000|2022-03-20 22:35:00|13178.3|13175.2|13176.1|13173.1|13180.2|13175.7|13175|13171.8|396
1647816000000|2022-03-20 22:40:00|13176.3|13173|13173.5|13170.7|13177.8|13173.8|13171.8|13169.2|380
1647816300000|2022-03-20 22:45:00|13173.4|13170.6|13172.3|13169.7|13174.2|13171.2|13171|13168.8|329
1647816600000|2022-03-20 22:50:00|13172.2|13169.6|13173.3|13170|13174.5|13170.6|13169.5|13167.1|408
1647816900000|2022-03-20 22:55:00|13173.6|13169.9|13172.1|13168.3|13174.3|13170.1|13170.8|13168.3|243
1647817200000|2022-03-20 23:00:00|13171.7|13168.4|13170|13168.5|13172.8|13170.4|13169.7|13167.8|547
1647817500000|2022-03-20 23:05:00|13169.9|13168.4|13170.5|13169|13173.8|13171.7|13169.2|13167.4|627
1647817800000|2022-03-20 23:10:00|13170.8|13169.3|13169.6|13168.1|13171.4|13169.9|13168.4|13166.4|446
1647818100000|2022-03-20 23:15:00|13169.7|13168.2|13170.1|13168.6|13171.3|13169.4|13166.7|13165.2|364
1647818400000|2022-03-20 23:20:00|13170|13168.5|13166.7|13165.2|13170.1|13168.6|13166.2|13164.5|329
1647818700000|2022-03-20 23:25:00|13166.8|13165.3|13168|13166.5|13169.2|13167.7|13166.7|13165|282
1647819000000|2022-03-20 23:30:00|13168.1|13166.6|13168.5|13167|13169.3|13167.8|13167.7|13166.2|268
1647819300000|2022-03-20 23:35:00|13168.4|13166.9|13168.4|13166.9|13169.9|13168.3|13167.8|13166.3|242
1647819600000|2022-03-20 23:40:00|13168.5|13167|13166.4|13164.9|13168.9|13167.4|13166.3|13164.8|318
1647819900000|2022-03-20 23:45:00|13166.5|13165|13163.5|13162|13166.6|13165.1|13163.4|13161.9|228
1647820200000|2022-03-20 23:50:00|13163.8|13162.3|13161|13159.5|13163.9|13162.4|13160.3|13159|284
1647820500000|2022-03-20 23:55:00|13160.9|13159.4|13160.3|13158.8|13161.1|13159.8|13159.4|13157.9|219
1647820800000|2022-03-21 00:00:00|13160.2|13158.7|13161.1|13159.6|13161.9|13160.6|13157.4|13155.9|468
1647821100000|2022-03-21 00:05:00|13161|13159.5|13159.8|13158.9|13161.1|13159.6|13157.9|13156.6|529
1647821400000|2022-03-21 00:10:00|13159.7|13158.8|13160.9|13160|13162.1|13160.9|13158.7|13157.4|358
1647821700000|2022-03-21 00:15:00|13160.4|13159.5|13160|13158.5|13160.9|13159.8|13158.1|13156.7|499
1647822000000|2022-03-21 00:20:00|13159.9|13158.4|13161.1|13159.6|13162.6|13161.4|13157.6|13156.3|468
1647822300000|2022-03-21 00:25:00|13161|13159.5|13156.8|13155.9|13161.1|13160.1|13155.5|13154.4|543
1647822600000|2022-03-21 00:30:00|13156.7|13155.8|13160.5|13159.6|13161.9|13161|13156.6|13155.4|417
1647822900000|2022-03-21 00:35:00|13160.2|13159.3|13161.6|13160.7|13162.7|13161.6|13160.1|13159|322
1647823200000|2022-03-21 00:40:00|13161.5|13160.6|13162.2|13161.3|13162.7|13161.5|13161.2|13160|297
1647823500000|2022-03-21 00:45:00|13162.3|13161.4|13161.7|13160.2|13162.9|13162|13160.7|13159.8|347
1647823800000|2022-03-21 00:50:00|13161.6|13160.8|13161.5|13160.6|13161.9|13160.8|13159.8|13158.7|282
1647824100000|2022-03-21 00:55:00|13161.6|13160.7|13164.2|13163.3|13165.1|13164|13160.8|13159.7|406
1647824400000|2022-03-21 01:00:00|13164|13163.1|13166.1|13164.6|13167.6|13166.3|13163.6|13162.6|527
1647824700000|2022-03-21 01:05:00|13166.2|13164.7|13169.1|13167.6|13170.3|13168.8|13165.5|13164|452
1647825000000|2022-03-21 01:10:00|13169|13167.5|13169|13167.5|13169.8|13168.3|13167.7|13166.2|469
1647825300000|2022-03-21 01:15:00|13169.1|13167.6|13169.4|13167.9|13171.2|13169.8|13167.8|13166.5|422
1647825600000|2022-03-21 01:20:00|13169.3|13167.8|13168.8|13167.3|13170|13168.5|13166.8|13165.6|470
1647825900000|2022-03-21 01:25:00|13168.7|13167.2|13171.6|13170.1|13172|13170.7|13167.7|13166.5|499
1647826200000|2022-03-21 01:30:00|13171.5|13170|13170|13168.5|13171.6|13170.3|13169.2|13167.9|511
1647826500000|2022-03-21 01:35:00|13170.1|13168.6|13171.1|13169.6|13171.4|13169.9|13169.5|13168|364
1647826800000|2022-03-21 01:40:00|13171|13169.5|13169.6|13168.1|13171.1|13169.8|13168.9|13167.6|409
1647827100000|2022-03-21 01:45:00|13169.8|13168.3|13171.1|13169.6|13171.8|13170.3|13168.6|13167.6|453
1647827400000|2022-03-21 01:50:00|13171|13169.5|13167.5|13166.6|13171|13169.6|13167.4|13166.2|453
1647827700000|2022-03-21 01:55:00|13167.6|13166.7|13166.7|13165.8|13168.5|13167.5|13166.5|13165.5|303
1647828000000|2022-03-21 02:00:00|13166.6|13165.7|13163.8|13162.9|13166.9|13166|13162.9|13161.7|444
1647828300000|2022-03-21 02:05:00|13163.7|13162.8|13163|13161.5|13164.8|13163.6|13160.4|13159.3|511
1647828600000|2022-03-21 02:10:00|13162.7|13161.8|13164|13163.1|13165|13163.9|13162.2|13161.2|451
1647828900000|2022-03-21 02:15:00|13164.1|13163.2|13164.7|13163.8|13165.7|13164.5|13163.8|13162.6|406
1647829200000|2022-03-21 02:20:00|13164.6|13163.7|13162.5|13161.6|13165.9|13165|13162.3|13161.4|367
1647829500000|2022-03-21 02:25:00|13162.8|13161.9|13161.6|13160.1|13163.7|13162.8|13160.6|13159.7|341
1647829800000|2022-03-21 02:30:00|13161.7|13160.2|13160.1|13159.2|13161.8|13160.7|13160.1|13158.9|341
1647830100000|2022-03-21 02:35:00|13160.3|13159.4|13162.7|13161.8|13162.9|13161.9|13158.7|13157.8|388
1647830400000|2022-03-21 02:40:00|13162.6|13161.7|13164.8|13163.3|13164.8|13163.6|13161.2|13160.2|326
1647830700000|2022-03-21 02:45:00|13164.9|13163.4|13164.9|13163.4|13165.1|13163.9|13162.7|13161.5|349
1647831000000|2022-03-21 02:50:00|13165|13163.5|13164.5|13163.6|13165.1|13164|13163.4|13162.3|278
1647831300000|2022-03-21 02:55:00|13164.6|13163.7|13165.6|13164.7|13166.9|13165.7|13163.9|13163|278
1647831600000|2022-03-21 03:00:00|13165.7|13164.8|13164.4|13162.9|13166.4|13165.2|13163.5|13162.3|288
1647831900000|2022-03-21 03:05:00|13164.3|13162.8|13165|13163.5|13165.1|13163.8|13163.5|13162.4|204
1647832200000|2022-03-21 03:10:00|13165.1|13163.6|13164|13162.5|13165.9|13165|13163.6|13162.5|267
1647832500000|2022-03-21 03:15:00|13163.9|13162.4|13161.8|13160.9|13164.8|13163.9|13161.5|13160.5|217
1647832800000|2022-03-21 03:20:00|13161.9|13161|13161.9|13160.4|13162.5|13161.3|13160.5|13159.4|348
1647833100000|2022-03-21 03:25:00|13162|13160.5|13161.6|13160.7|13162.8|13161.9|13161.2|13160.1|276
1647833400000|2022-03-21 03:30:00|13161.5|13160.6|13162|13160.5|13162.6|13161.5|13161.5|13160.2|170
1647833700000|2022-03-21 03:35:00|13161.6|13160.7|13160.7|13159.8|13161.9|13160.8|13159.4|13158.2|347
1647834000000|2022-03-21 03:40:00|13160.6|13159.7|13162|13161.1|13162.5|13161.4|13160.5|13159.6|219
1647834300000|2022-03-21 03:45:00|13162.2|13161.3|13159.9|13159|13162.6|13161.5|13159.6|13158.3|292
1647834600000|2022-03-21 03:50:00|13160|13159.1|13160.3|13158.8|13160.5|13159.4|13158.8|13157.6|328
1647834900000|2022-03-21 03:55:00|13160|13159.1|13158.2|13157.3|13160.8|13159.6|13158.2|13157.3|247
1647835200000|2022-03-21 04:00:00|13158.5|13157|13156.7|13155.8|13158.6|13157.4|13156.7|13155.6|257
1647835500000|2022-03-21 04:05:00|13156.8|13155.9|13156.6|13155.7|13157.3|13156.2|13156.4|13155.2|162
1647835800000|2022-03-21 04:10:00|13156.7|13155.8|13156.8|13155.3|13157.4|13156.2|13156.4|13155.3|207
1647836100000|2022-03-21 04:15:00|13156.9|13155.4|13155|13154.1|13157|13155.8|13154.6|13153.4|273
1647836400000|2022-03-21 04:20:00|13155.1|13154.2|13156.8|13155.9|13157.2|13156|13154.5|13153.4|276
1647836700000|2022-03-21 04:25:00|13156.7|13155.8|13158|13156.5|13158.2|13157|13156.7|13155.7|197
1647837000000|2022-03-21 04:30:00|13158.1|13156.6|13156|13154.5|13158.1|13156.9|13155.9|13154.4|149
1647837300000|2022-03-21 04:35:00|13156.1|13154.6|13155.5|13154|13156.2|13154.9|13154.9|13153.7|179
1647837600000|2022-03-21 04:40:00|13155.6|13154.1|13157.7|13156.2|13158.9|13157.8|13155.4|13153.9|357
1647837900000|2022-03-21 04:45:00|13157.8|13156.3|13157.3|13155.8|13158.3|13156.8|13156.5|13155.3|238
1647838200000|2022-03-21 04:50:00|13157.4|13155.9|13156.6|13155.1|13157.4|13156.1|13155.9|13154.8|214
1647838500000|2022-03-21 04:55:00|13156.7|13155.2|13154.1|13152.6|13157.2|13156|13153.8|13152.6|263
1647838800000|2022-03-21 05:00:00|13153.9|13153|13151.6|13150.7|13154.9|13153.7|13151.6|13150.4|252
1647839100000|2022-03-21 05:05:00|13151.7|13150.8|13151.8|13150.9|13153.8|13152.5|13151.3|13150.1|317
1647839400000|2022-03-21 05:10:00|13151.9|13151|13150.7|13149.8|13152.9|13151.9|13149.8|13148.8|314
1647839700000|2022-03-21 05:15:00|13150.6|13149.7|13153.9|13152.4|13155.3|13154|13150.6|13149.4|371
1647840000000|2022-03-21 05:20:00|13154|13152.5|13152.2|13150.7|13154.5|13153.2|13152|13150.6|293
1647840300000|2022-03-21 05:25:00|13152.1|13150.6|13153.9|13153|13154.3|13153|13152.1|13150.6|316
1647840600000|2022-03-21 05:30:00|13153.8|13152.9|13154.4|13152.9|13155.4|13154.3|13153|13151.8|315
1647840900000|2022-03-21 05:35:00|13154.5|13153.5|13157.1|13155.6|13157.2|13156|13154|13153|253
1647841200000|2022-03-21 05:40:00|13157.2|13155.7|13152.1|13151.2|13157.6|13156.7|13152|13151.1|323
1647841500000|2022-03-21 05:45:00|13152.2|13151.3|13154.2|13153.3|13155|13153.9|13152|13150.8|312
1647841800000|2022-03-21 05:50:00|13154.3|13153.4|13155.9|13155|13156.4|13155.2|13153.4|13152.3|327
1647842100000|2022-03-21 05:55:00|13155.8|13154.9|13155.4|13154.5|13156.4|13155.2|13154|13153.1|428
1647842400000|2022-03-21 06:00:00|13155.5|13154.6|13156.3|13154.8|13159.2|13158.3|13154.7|13153.5|434
1647842700000|2022-03-21 06:05:00|13156.2|13154.7|13155.7|13154.2|13156.3|13155|13153.5|13152.3|293
1647843000000|2022-03-21 06:10:00|13155.6|13154.1|13154.1|13152.6|13155.9|13154.4|13152.6|13151.7|375
1647843300000|2022-03-21 06:15:00|13154.2|13152.7|13153.1|13152.2|13154.3|13153|13150.7|13149.7|356
1647843600000|2022-03-21 06:20:00|13153.2|13152.3|13155.8|13154.9|13156.1|13155.1|13152|13151.1|287
1647843900000|2022-03-21 06:25:00|13155.7|13154.8|13155.7|13154.8|13157|13155.9|13155|13153.7|224
1647844200000|2022-03-21 06:30:00|13155.8|13154.9|13156.5|13155.6|13156.7|13155.8|13154.5|13153.4|249
1647844500000|2022-03-21 06:35:00|13156.4|13155.5|13159.3|13158.4|13160.2|13159|13156.3|13155.1|391
1647844800000|2022-03-21 06:40:00|13159.4|13158.5|13158.1|13156.6|13161|13159.8|13157.4|13156.2|395
1647845100000|2022-03-21 06:45:00|13157.7|13156.8|13152|13151.1|13158|13156.9|13152|13151.1|319
1647845400000|2022-03-21 06:50:00|13152.1|13151.2|13153|13151.5|13153.4|13152.2|13150.9|13149.6|416
1647845700000|2022-03-21 06:55:00|13153.2|13151.7|13151.2|13149.7|13154.7|13153.4|13149.6|13148.5|390
1647846000000|2022-03-21 07:00:00|13151.1|13149.6|13153.2|13152.3|13155.1|13153.7|13149|13148.1|439
1647846300000|2022-03-21 07:05:00|13153.3|13152.4|13156.3|13154.8|13159.1|13157.9|13149.9|13148.8|486
1647846600000|2022-03-21 07:10:00|13155.9|13155|13165.2|13164.3|13165.5|13164.3|13155.9|13154.6|578
1647846900000|2022-03-21 07:15:00|13165.1|13164.2|13160.4|13158.9|13168|13166.7|13159.6|13158.4|673
1647847200000|2022-03-21 07:20:00|13160.3|13158.8|13154.9|13153.4|13162.8|13161.9|13154.6|13153.1|658
1647847500000|2022-03-21 07:25:00|13154.8|13153.3|13156.2|13154.7|13159.9|13158.4|13154.4|13153.2|536
1647847800000|2022-03-21 07:30:00|13156.1|13154.6|13159.8|13158.3|13159.9|13158.6|13152.3|13150.9|662
1647848100000|2022-03-21 07:35:00|13160.3|13158.8|13160.8|13159.9|13162.2|13161|13157.7|13156.6|562
1647848400000|2022-03-21 07:40:00|13161|13159.5|13159.3|13158.4|13162|13160.9|13156.5|13155.4|606
1647848700000|2022-03-21 07:45:00|13159.2|13158.3|13151.7|13150.2|13163.2|13162.1|13151.6|13150.1|717
1647849000000|2022-03-21 07:50:00|13151.8|13150.3|13148.9|13147.4|13153.1|13152.1|13148.4|13147.1|499
1647849300000|2022-03-21 07:55:00|13149|13147.5|13154|13152.5|13154.3|13153|13146.5|13145.1|692
1647849600000|2022-03-21 08:00:00|13154.1|13152.6|13163.7|13162.2|13168.2|13166.8|13154.1|13152.6|1044
1647849900000|2022-03-21 08:05:00|13163.6|13162.1|13165.3|13163.8|13167|13165.7|13159|13157.5|929
1647850200000|2022-03-21 08:10:00|13165.2|13163.7|13163.1|13161.6|13168|13166.7|13159|13157.6|806
1647850500000|2022-03-21 08:15:00|13163|13161.5|13163.6|13162.7|13170.7|13169.8|13161|13159.7|905
1647850800000|2022-03-21 08:20:00|13163.7|13162.8|13165.3|13164.4|13167.1|13166.1|13161.1|13160|783
1647851100000|2022-03-21 08:25:00|13165.2|13163.8|13163.5|13162|13165.9|13164.8|13160|13159.1|789
1647851400000|2022-03-21 08:30:00|13163.6|13162.1|13156.6|13155.7|13163.6|13162.7|13156.3|13155.3|825
1647851700000|2022-03-21 08:35:00|13156.5|13155.6|13158.9|13157.4|13162.1|13160.9|13156.2|13155|638
1647852000000|2022-03-21 08:40:00|13159|13157.5|13157.8|13156.3|13159.3|13158.3|13153.8|13152.5|667
1647852300000|2022-03-21 08:45:00|13158|13156.5|13155.9|13154.4|13162|13160.6|13155.7|13154.2|586
1647852600000|2022-03-21 08:50:00|13155.8|13154.3|13154.3|13152.8|13157|13155.8|13151|13149.5|605
1647852900000|2022-03-21 08:55:00|13154.4|13152.9|13150.3|13149.4|13154.8|13153.3|13150.1|13148.6|655
1647853200000|2022-03-21 09:00:00|13150.2|13149.3|13148|13146.5|13151.5|13150.3|13146.5|13145.3|705
1647853500000|2022-03-21 09:05:00|13147.9|13146.4|13153.5|13152|13153.9|13152.4|13142.6|13141.1|1089
1647853800000|2022-03-21 09:10:00|13153.4|13151.9|13150.1|13148.6|13155.2|13153.8|13149.9|13148.4|693
1647854100000|2022-03-21 09:15:00|13150.2|13148.7|13154|13152.5|13154.1|13152.8|13148.7|13147.2|565
1647854400000|2022-03-21 09:20:00|13154.2|13152.7|13154|13152.5|13155|13153.8|13150.8|13149.3|497
1647854700000|2022-03-21 09:25:00|13153.9|13152.4|13149.1|13147.6|13154|13152.5|13148.6|13147.1|603
1647855000000|2022-03-21 09:30:00|13149.2|13147.7|13151.9|13151|13153.5|13152.3|13146.8|13145.5|456
1647855300000|2022-03-21 09:35:00|13151.8|13150.9|13148.8|13147.3|13151.9|13150.9|13148|13146.9|418
1647855600000|2022-03-21 09:40:00|13148.7|13147.2|13150.5|13149|13151.4|13150.2|13148.2|13146.9|418
1647855900000|2022-03-21 09:45:00|13150.4|13148.9|13155.8|13154.9|13157.2|13156|13150.1|13148.9|559
1647856200000|2022-03-21 09:50:00|13155.9|13155|13150.7|13149.2|13156.2|13155|13147.6|13146.4|601
1647856500000|2022-03-21 09:55:00|13150.6|13149.1|13151.2|13149.7|13151.4|13150.2|13147.9|13146.7|510
1647856800000|2022-03-21 10:00:00|13150.6|13149.4|13148.3|13147.4|13150.8|13149.4|13146.6|13145.5|467
1647857100000|2022-03-21 10:05:00|13148.9|13148|13150.4|13149.5|13152.4|13151.2|13146.4|13145|481
1647857400000|2022-03-21 10:10:00|13150.5|13149.6|13148.6|13147.7|13150.8|13149.9|13147.4|13146.2|472
1647857700000|2022-03-21 10:15:00|13148.5|13147.6|13150.1|13149.2|13150.5|13149.4|13145.5|13144.3|453
1647858000000|2022-03-21 10:20:00|13150.3|13149.4|13147.1|13145.6|13153.4|13152.2|13146|13144.6|580
1647858300000|2022-03-21 10:25:00|13147.2|13145.7|13147.6|13146.1|13148.4|13147.1|13140.3|13138.8|656
1647858600000|2022-03-21 10:30:00|13147.5|13146|13140.5|13139|13147.7|13146.2|13138.5|13137|724
1647858900000|2022-03-21 10:35:00|13140.7|13139.2|13146.1|13144.6|13146.3|13144.8|13139.6|13138.1|483
1647859200000|2022-03-21 10:40:00|13146.2|13144.7|13140.8|13139.3|13146.8|13145.3|13140.7|13139.2|384
1647859500000|2022-03-21 10:45:00|13140.9|13139.4|13140.2|13138.7|13141.1|13139.6|13137.8|13136.3|533
1647859800000|2022-03-21 10:50:00|13140|13139.1|13142.8|13141.9|13143.5|13142.3|13139|13137.5|523
1647860100000|2022-03-21 10:55:00|13142.4|13141.5|13136.1|13134.6|13143.3|13142.4|13135.6|13134.4|578
1647860400000|2022-03-21 11:00:00|13136.2|13134.7|13131.4|13130.5|13137.5|13136.4|13129.6|13128.1|779
1647860700000|2022-03-21 11:05:00|13131.3|13130.4|13131.8|13130.9|13135.4|13134.2|13130.9|13129.7|588
1647861000000|2022-03-21 11:10:00|13131.9|13131|13129.9|13128.4|13133.2|13131.7|13128.1|13127.2|847
1647861300000|2022-03-21 11:15:00|13129.8|13128.3|13129.8|13128.3|13131.8|13130.6|13127.4|13126.5|708
1647861600000|2022-03-21 11:20:00|13129.7|13128.2|13129.7|13128.2|13132|13130.7|13127.7|13126.4|755
1647861900000|2022-03-21 11:25:00|13129.8|13128.3|13131.6|13130.1|13133.2|13131.7|13129.2|13127.7|687
1647862200000|2022-03-21 11:30:00|13131.7|13130.2|13134.6|13133.7|13138.4|13137|13131.4|13130|791
1647862500000|2022-03-21 11:35:00|13134.7|13133.8|13134.2|13133.3|13136.8|13135.6|13132.6|13131.4|698
1647862800000|2022-03-21 11:40:00|13134.5|13133|13138|13136.5|13138.2|13136.7|13130.7|13129.8|636
1647863100000|2022-03-21 11:45:00|13138.1|13136.6|13136|13135.1|13139.9|13139|13135.6|13134.3|684
1647863400000|2022-03-21 11:50:00|13135.9|13135|13137.6|13136.7|13139.3|13138.4|13135.2|13134.3|514
1647863700000|2022-03-21 11:55:00|13137.5|13136.6|13142.3|13140.8|13143.8|13142.6|13136.9|13136|678
1647864000000|2022-03-21 12:00:00|13141.5|13140.6|13141.8|13140.9|13146.1|13145.1|13141.1|13139.9|859
1647864300000|2022-03-21 12:05:00|13141.6|13140.7|13142|13141.1|13144.4|13143.5|13141.5|13140.3|651
1647864600000|2022-03-21 12:10:00|13141.8|13140.9|13141.1|13140.2|13143.4|13142.1|13141.1|13140.1|549
1647864900000|2022-03-21 12:15:00|13140.7|13139.8|13144.8|13143.9|13145.5|13144.6|13139.4|13138.2|526
1647865200000|2022-03-21 12:20:00|13144.7|13143.8|13141.5|13140.6|13145.4|13144.5|13140.1|13139|694
1647865500000|2022-03-21 12:25:00|13141.7|13140.2|13140|13138.5|13144.6|13143.7|13139.9|13138.4|685
1647865800000|2022-03-21 12:30:00|13140.2|13138.7|13139.8|13138.9|13141.7|13140.2|13136.7|13135.5|715
1647866100000|2022-03-21 12:35:00|13139.4|13138.5|13143.1|13142.2|13143.4|13142.5|13137.9|13136.4|521
1647866400000|2022-03-21 12:40:00|13143.2|13142.3|13149.9|13149|13150.2|13149.3|13142.1|13141.1|548
1647866700000|2022-03-21 12:45:00|13150|13149.1|13155.7|13154.8|13155.8|13154.9|13149.6|13148.4|596
1647867000000|2022-03-21 12:50:00|13155.8|13154.9|13155.1|13154.2|13158.1|13157.2|13151.2|13150.3|716
1647867300000|2022-03-21 12:55:00|13155|13154.1|13153.4|13152.5|13155.8|13154.8|13151.4|13150.5|783
1647867600000|2022-03-21 13:00:00|13153.5|13152.6|13161.2|13160.3|13162.3|13161.4|13152.6|13151.7|657
1647867900000|2022-03-21 13:05:00|13161.1|13160.2|13177.1|13176.2|13178.3|13177.2|13161|13160.1|748
1647868200000|2022-03-21 13:10:00|13177|13176.1|13176|13175.1|13178.8|13177.9|13174.4|13173.5|795
1647868500000|2022-03-21 13:15:00|13176.1|13175.2|13181.1|13180.2|13183.4|13182.4|13174.3|13173.4|652
1647868800000|2022-03-21 13:20:00|13181|13180.1|13181.9|13181|13186.3|13185.4|13180.3|13179.4|634
1647869100000|2022-03-21 13:25:00|13182|13181.1|13185|13184.1|13188.3|13187.4|13180.9|13179.7|779
1647869400000|2022-03-21 13:30:00|13185.1|13184.2|13183.5|13182.6|13186.4|13185.3|13180.8|13179.9|938
1647869700000|2022-03-21 13:35:00|13183.6|13182.7|13182|13181.1|13184.2|13183.3|13180.8|13179.8|771
1647870000000|2022-03-21 13:40:00|13182.1|13181.2|13177.2|13176.3|13182.8|13181.9|13177.1|13176.2|731
1647870300000|2022-03-21 13:45:00|13177.3|13176.4|13174.9|13174|13177.7|13176.8|13173.6|13172.7|696
1647870600000|2022-03-21 13:50:00|13175|13174.1|13173.3|13172.4|13180|13179.1|13172|13170.9|883
1647870900000|2022-03-21 13:55:00|13173.1|13172.2|13173.9|13173|13175.5|13174.6|13173.1|13172.2|814
1647871200000|2022-03-21 14:00:00|13174.1|13173.2|13184.5|13183.6|13186|13184.7|13171.1|13170.2|975
1647871500000|2022-03-21 14:05:00|13184.6|13183.7|13190.4|13189.5|13190.9|13189.8|13182.4|13181.1|908
1647871800000|2022-03-21 14:10:00|13190.3|13189.4|13189.7|13188.8|13196.1|13195.2|13187|13186.1|949
1647872100000|2022-03-21 14:15:00|13189.6|13188.7|13196.4|13195.5|13196.7|13195.8|13188.6|13187.7|870
1647872400000|2022-03-21 14:20:00|13196.3|13195.4|13191.2|13190.3|13196.4|13195.5|13188.6|13187.7|906
1647872700000|2022-03-21 14:25:00|13191.3|13190.4|13194.1|13193.2|13199.5|13198.6|13186.9|13186|839
1647873000000|2022-03-21 14:30:00|13193.9|13193|13186.8|13185.9|13194.3|13193.4|13184.3|13183.4|757
1647873300000|2022-03-21 14:35:00|13186.9|13186|13189.6|13188.7|13193.7|13192.4|13186.1|13184.9|722
1647873600000|2022-03-21 14:40:00|13189.7|13188.8|13194|13193.1|13194.4|13193.5|13189.6|13188.7|664
1647873900000|2022-03-21 14:45:00|13194.2|13193.3|13192.4|13191.5|13194.6|13193.5|13190.5|13189.6|668
1647874200000|2022-03-21 14:50:00|13192.3|13191.4|13192.6|13191.7|13193.5|13192.5|13191|13190.1|670
1647874500000|2022-03-21 14:55:00|13192.5|13191.6|13198.7|13197.8|13198.9|13198|13192.4|13191.5|563
1647874800000|2022-03-21 15:00:00|13198.6|13197.7|13197.4|13196.5|13203.2|13202.3|13194.2|13193.3|711
1647875100000|2022-03-21 15:05:00|13197.5|13196.6|13189.8|13188.9|13197.7|13196.8|13186.9|13185.6|687
1647875400000|2022-03-21 15:10:00|13189.7|13188.8|13199.6|13198.1|13199.6|13198.3|13189|13187.7|875
1647875700000|2022-03-21 15:15:00|13199.5|13198|13197.6|13196.7|13205.4|13204.2|13196.5|13195.4|739
1647876000000|2022-03-21 15:20:00|13197.5|13196.6|13200.1|13199.2|13201.6|13200.7|13196.5|13195.6|642
1647876300000|2022-03-21 15:25:00|13200.2|13199.3|13201.9|13201|13203.5|13202.5|13198.2|13197.3|728
1647876600000|2022-03-21 15:30:00|13202|13201.1|13204.5|13203.6|13204.9|13204|13201.2|13200|600
1647876900000|2022-03-21 15:35:00|13204.7|13203.8|13202.6|13201.7|13205.3|13204.3|13199.6|13198.7|566
1647877200000|2022-03-21 15:40:00|13202.9|13201.4|13202.5|13201.6|13205.8|13204.9|13201.5|13200.6|567
1647877500000|2022-03-21 15:45:00|13202.6|13201.7|13203.6|13202.7|13204.9|13204|13201.5|13200.6|460
1647877800000|2022-03-21 15:50:00|13203.5|13202.6|13203|13202.1|13210.6|13209.7|13201.4|13200.5|783
1647878100000|2022-03-21 15:55:00|13202.9|13202|13200.2|13199.3|13206.1|13205.2|13198.5|13197.6|1010
1647878400000|2022-03-21 16:00:00|13200.3|13199.4|13202.3|13201.4|13205.9|13205|13200.2|13199.3|1049
1647878700000|2022-03-21 16:05:00|13202.2|13201.3|13206|13205.1|13206.6|13205.4|13199.6|13198.7|652
1647879000000|2022-03-21 16:10:00|13206.1|13205.2|13203.8|13202.9|13207.4|13206.3|13203.5|13202.6|675
1647879300000|2022-03-21 16:15:00|13203.7|13202.8|13198.8|13197.9|13204.1|13203.2|13198|13197.1|768
1647879600000|2022-03-21 16:20:00|13198.9|13198|13197.9|13197|13204.2|13203|13196.8|13195.9|723
1647879900000|2022-03-21 16:25:00|13197.8|13196.9|13198.2|13197.3|13199.8|13198.9|13195.2|13194.1|694
1647880200000|2022-03-21 16:30:00|13198.3|13197.4|13192.9|13191.4|13198.3|13197.4|13186.5|13185|1603
1647880500000|2022-03-21 16:35:00|13193|13191.5|13196.1|13195.2|13196.4|13195.5|13186|13184.9|1369
1647880800000|2022-03-21 16:40:00|13196|13195.1|13203.6|13202.7|13204.2|13203.3|13194.5|13193.6|1062
1647881100000|2022-03-21 16:45:00|13203.8|13202.9|13206.3|13205.4|13206.4|13205.5|13200.6|13199.5|949
1647881400000|2022-03-21 16:50:00|13206.2|13205.3|13203.5|13202.6|13207.1|13206.2|13199.5|13198.6|1099
1647881700000|2022-03-21 16:55:00|13203.6|13202.7|13198.8|13197.9|13205.1|13203.8|13196.4|13195.5|873
1647882000000|2022-03-21 17:00:00|13199.1|13197.6|13200.1|13198.6|13203.1|13201.7|13197.8|13196.6|743
1647882300000|2022-03-21 17:05:00|13199.7|13198.8|13197.4|13195.9|13200.4|13199.2|13196.3|13195|674
1647882600000|2022-03-21 17:10:00|13197.6|13196.1|13191.2|13189.7|13200|13198.9|13188.9|13187.4|886
1647882900000|2022-03-21 17:15:00|13191.1|13189.6|13172.2|13170.7|13191.3|13190.1|13172.1|13170.6|1001
1647883200000|2022-03-21 17:20:00|13172.3|13170.8|13174.2|13172.7|13177.5|13176.2|13167.9|13166.5|1054
1647883500000|2022-03-21 17:25:00|13174.1|13172.6|13176.9|13175.4|13179.2|13178.1|13172.5|13171|794
1647883800000|2022-03-21 17:30:00|13176.7|13175.2|13180.4|13179.5|13181.1|13180.2|13172.4|13171.5|843
1647884100000|2022-03-21 17:35:00|13180.2|13179.3|13178.2|13177.3|13180.2|13179.3|13177.1|13176|717
1647884400000|2022-03-21 17:40:00|13178.1|13177.2|13175.2|13174.3|13178.9|13177.8|13173.1|13172.2|746
1647884700000|2022-03-21 17:45:00|13175.3|13174.4|13177.7|13176.2|13180.4|13179.5|13174.7|13173.7|781
1647885000000|2022-03-21 17:50:00|13177.5|13176.6|13175.6|13174.1|13178.7|13177.7|13174.3|13172.9|681
1647885300000|2022-03-21 17:55:00|13175.7|13174.2|13177.6|13176.1|13178.6|13177.5|13173.9|13172.9|625
1647885600000|2022-03-21 18:00:00|13177.7|13176.2|13173.5|13172.6|13178.7|13177.7|13172.7|13171.6|666
1647885900000|2022-03-21 18:05:00|13173.6|13172.7|13165.4|13164.5|13174.3|13173.1|13164.6|13163.7|646
1647886200000|2022-03-21 18:10:00|13165.7|13164.2|13162.2|13161.3|13166.4|13164.9|13161|13159.5|672
1647886500000|2022-03-21 18:15:00|13162.3|13161.4|13164.7|13163.2|13164.7|13163.5|13161.4|13160.2|603
1647886800000|2022-03-21 18:20:00|13164.6|13163.1|13167.9|13166.4|13169.8|13168.9|13162.7|13161.8|731
1647887100000|2022-03-21 18:25:00|13167.6|13166.7|13171.2|13170.3|13172.7|13171.8|13167.2|13165.7|677
1647887400000|2022-03-21 18:30:00|13171.3|13170.4|13168.2|13167.3|13171.5|13170.5|13167.8|13166.9|548
1647887700000|2022-03-21 18:35:00|13168.1|13167.2|13168.4|13167.5|13169.8|13168.5|13166.2|13165.1|486
1647888000000|2022-03-21 18:40:00|13168.3|13167.4|13171.9|13171|13171.9|13171|13167.4|13166.5|603
1647888300000|2022-03-21 18:45:00|13172.2|13171.3|13170.3|13169.4|13174.4|13173.5|13170.2|13169.1|577
1647888600000|2022-03-21 18:50:00|13170.4|13169.5|13169|13168.1|13171.7|13170.7|13168.4|13167.5|544
1647888900000|2022-03-21 18:55:00|13168.9|13168|13160.4|13159.5|13169.7|13168.5|13159.4|13158.5|718
1647889200000|2022-03-21 19:00:00|13160.5|13159.6|13162.1|13160.6|13163.5|13162.6|13159.3|13158.4|642
1647889500000|2022-03-21 19:05:00|13162.2|13160.7|13160.8|13159.9|13164.4|13163.2|13160.3|13159|592
1647889800000|2022-03-21 19:10:00|13160.9|13160|13159.1|13158.2|13162.2|13161.1|13157.2|13156|713
1647890100000|2022-03-21 19:15:00|13159.2|13158.3|13156.6|13155.7|13160.3|13159.4|13156.3|13155|660
1647890400000|2022-03-21 19:20:00|13156.9|13155.4|13158.6|13157.7|13159.1|13158.2|13156.1|13154.9|570
1647890700000|2022-03-21 19:25:00|13158.7|13157.8|13160.2|13159.3|13160.5|13159.5|13157.7|13156.8|521
1647891000000|2022-03-21 19:30:00|13160.4|13158.9|13160.2|13159.3|13162.2|13161.3|13159.7|13158.7|681
1647891300000|2022-03-21 19:35:00|13160.1|13159.2|13159.9|13159|13161.2|13160.3|13159.3|13158.3|547
1647891600000|2022-03-21 19:40:00|13159.8|13158.9|13160.5|13159.6|13162.7|13161.8|13158.7|13157.8|600
1647891900000|2022-03-21 19:45:00|13160.4|13159.5|13156.5|13155|13161.3|13160|13155.7|13154.6|534
1647892200000|2022-03-21 19:50:00|13156.3|13155.4|13162.7|13161.2|13164.1|13162.7|13156.3|13155.4|586
1647892500000|2022-03-21 19:55:00|13162.6|13161.1|13164.8|13163.3|13164.8|13163.3|13159.4|13158.2|425
1647892800000|2022-03-21 20:00:00|13164.7|13163.2|13162.5|13161.6|13166.9|13165.9|13162.5|13161.6|227
1647893100000|2022-03-21 20:05:00|13162.8|13161.3|13161.1|13159.6|13163|13161.8|13160.5|13159.2|262
1647893400000|2022-03-21 20:10:00|13161.2|13159.7|13159.4|13158.5|13161.7|13160.2|13159.3|13157.8|176
1647893700000|2022-03-21 20:15:00|13159.3|13158.4|13161.8|13160.3|13162|13160.5|13158.4|13156.9|241
1647894000000|2022-03-21 20:20:00|13161.5|13160|13162.6|13161.1|13162.9|13161.4|13160|13158.6|342
1647894300000|2022-03-21 20:25:00|13162.5|13161|13160.3|13159.4|13163.1|13161.8|13159.9|13158.8|268
1647894600000|2022-03-21 20:30:00|13160.6|13159.1|13164.8|13163.3|13165.4|13163.5|13160.5|13159|402
1647894900000|2022-03-21 20:35:00|13165.1|13162.7|13163.1|13161.6|13165.2|13163.6|13163|13160.9|545
1647895200000|2022-03-21 20:40:00|13162.9|13161.4|13164.8|13162.5|13165.9|13164.1|13162.8|13160.7|322
1647895500000|2022-03-21 20:45:00|13164.7|13163.2|13166.2|13163.8|13167.1|13165.4|13163.5|13161.4|259
1647895800000|2022-03-21 20:50:00|13166|13164.1|13167.9|13166.4|13168.1|13166.8|13165.4|13163.4|254
1647896100000|2022-03-21 20:55:00|13168.3|13166.8|13174.7|13163.7|13175.1|13168.7|13166.9|13160.9|569
1647896400000|2022-03-21 21:00:00|13175|13164|13169.7|13158.7|13178.3|13170.4|13169.7|13158.7|100
1647896700000|2022-03-21 21:05:00|13169.1|13158.1|13171.2|13160.2|13172.8|13161.8|13164.8|13153.8|121
1647897000000|2022-03-21 21:10:00|13171.7|13160.7|13171.5|13160.5|13172.4|13161.4|13167.5|13156.5|182
1647897300000|2022-03-21 21:15:00|13170.9|13159.9|13169.7|13158.9|13174.4|13163.4|13166.5|13155.5|254
1647897600000|2022-03-21 21:20:00|13170.1|13159.2|13171.1|13160.1|13171.3|13160.7|13168|13157|171
1647897900000|2022-03-21 21:25:00|13171|13160|13169.5|13158.6|13173.1|13162.1|13166.7|13155.7|229
1647898200000|2022-03-21 21:30:00|13167.2|13156.2|13171.3|13163.1|13173|13163.5|13166.4|13155.4|222
1647898500000|2022-03-21 21:35:00|13171.4|13163.2|13171.8|13162|13173.3|13163.7|13170.8|13161.6|170
1647898800000|2022-03-21 21:40:00|13171.2|13162.7|13171|13162|13173|13163.5|13170.3|13161|123
1647899100000|2022-03-21 21:45:00|13171.2|13161.9|13170.5|13159.5|13172.9|13164.2|13168.5|13157.6|284
1647899400000|2022-03-21 21:50:00|13170.6|13159.6|13170.6|13161.6|13173.9|13162.9|13168.2|13157.2|312
1647899700000|2022-03-21 21:55:00|13170.3|13161.7|13169.1|13161.4|13172.2|13163.3|13167.9|13159.8|292
1647900000000|2022-03-21 22:00:00|13168.9|13161.3|13166.1|13162.8|13172.9|13165.4|13165.6|13158.5|367
1647900300000|2022-03-21 22:05:00|13166|13162.9|13165.7|13162.3|13167.7|13163.1|13164.5|13160.9|270
1647900600000|2022-03-21 22:10:00|13165.4|13162.4|13166.5|13163.8|13166.9|13164.5|13164.5|13160.9|226
1647900900000|2022-03-21 22:15:00|13166.3|13164.4|13169.4|13166|13171|13166.8|13165.8|13162.8|259
1647901200000|2022-03-21 22:20:00|13169.5|13165.8|13167.5|13163.8|13170.2|13166.6|13166.5|13163.5|211
1647901500000|2022-03-21 22:25:00|13167.4|13163.9|13166.2|13164.7|13168|13165|13165.7|13162.7|144
1647901800000|2022-03-21 22:30:00|13166.7|13164.3|13168.2|13165.6|13169.8|13167.3|13166.7|13164.1|255
1647902100000|2022-03-21 22:35:00|13167.5|13166|13168|13165.6|13168.8|13166.2|13166.8|13164.3|178
1647902400000|2022-03-21 22:40:00|13168.4|13165.3|13169.1|13166.1|13169.3|13166.9|13167.3|13165|159
1647902700000|2022-03-21 22:45:00|13169|13166.2|13168.7|13167.2|13170.3|13167.6|13168.4|13166|173
1647903000000|2022-03-21 22:50:00|13168.5|13167|13170.1|13166.8|13170.1|13167.4|13167.5|13165.5|152
1647903300000|2022-03-21 22:55:00|13169.5|13166.9|13168.9|13166.5|13170|13167.3|13167.4|13165.3|193
1647903600000|2022-03-21 23:00:00|13168.4|13166.9|13167|13165.5|13168.9|13167.2|13165.6|13164.1|155
1647903900000|2022-03-21 23:05:00|13166.9|13165.4|13167.2|13164.9|13167.7|13166.2|13165.5|13163.7|270
1647904200000|2022-03-21 23:10:00|13166.8|13165.3|13165.7|13164.2|13168.9|13166.6|13165.3|13163.5|289
1647904500000|2022-03-21 23:15:00|13165.8|13164.3|13165.6|13164.1|13167.1|13165.6|13165.2|13163.7|244
1647904800000|2022-03-21 23:20:00|13165.7|13164.2|13166.5|13165|13166.9|13165.4|13165.3|13163.8|185
1647905100000|2022-03-21 23:25:00|13166.7|13165.2|13167.1|13165.6|13167.9|13166.4|13165.7|13164.2|195
1647905400000|2022-03-21 23:30:00|13167.2|13165.7|13164.9|13163.4|13167.5|13166|13164.4|13162.9|240
1647905700000|2022-03-21 23:35:00|13164.8|13163.3|13165.9|13164.4|13166|13164.5|13164.8|13163.3|191
1647906000000|2022-03-21 23:40:00|13165.8|13164.3|13165.1|13163.6|13167.6|13166.1|13164.9|13163.4|204
1647906300000|2022-03-21 23:45:00|13164.7|13163.8|13167.9|13166.4|13168.1|13167|13164.5|13163|243
1647906600000|2022-03-21 23:50:00|13168|13166.5|13168.8|13167.3|13169.9|13168.6|13167.5|13166.4|212
1647906900000|2022-03-21 23:55:00|13168.7|13167.2|13169.9|13168.4|13170|13168.8|13166.7|13165.2|328
1647907200000|2022-03-22 00:00:00|13169.8|13168.3|13168.5|13167.6|13169.9|13168.6|13166.5|13165.6|483
1647907500000|2022-03-22 00:05:00|13168.6|13167.7|13165|13163.5|13168.6|13167.7|13164.4|13163.4|313
1647907800000|2022-03-22 00:10:00|13165.1|13163.6|13159.8|13158.9|13165.1|13163.9|13159.8|13158.6|382
1647908100000|2022-03-22 00:15:00|13160.1|13158.6|13156.4|13154.9|13160.3|13159.4|13155.8|13154.4|472
1647908400000|2022-03-22 00:20:00|13156.5|13155|13156.6|13155.1|13157.9|13156.9|13155.5|13154.2|415
1647908700000|2022-03-22 00:25:00|13156.4|13154.9|13154.8|13153.9|13158|13156.8|13154.7|13153.5|364
1647909000000|2022-03-22 00:30:00|13154.7|13153.8|13153.2|13151.7|13155.8|13154.5|13152.9|13151.7|415
1647909300000|2022-03-22 00:35:00|13152.9|13152|13149.4|13148.5|13154.1|13152.8|13149.3|13148.2|404
1647909600000|2022-03-22 00:40:00|13149.6|13148.7|13146.8|13145.3|13150.7|13149.5|13146.4|13145.3|584
1647909900000|2022-03-22 00:45:00|13146.7|13145.2|13143|13141.5|13146.8|13145.6|13141.5|13140.6|910
1647910200000|2022-03-22 00:50:00|13143.1|13141.6|13135.6|13134.1|13145.7|13144.2|13135.6|13134.1|801
1647910500000|2022-03-22 00:55:00|13135.5|13134.6|13138.9|13137.4|13143.2|13141.6|13133.9|13132.1|910
1647910800000|2022-03-22 01:00:00|13138.8|13137.3|13145.3|13144.4|13145.4|13144.5|13138.1|13136.6|771
1647911100000|2022-03-22 01:05:00|13145.2|13144.3|13147.2|13145.7|13147.3|13146.3|13143.5|13142.3|626
1647911400000|2022-03-22 01:10:00|13147.3|13145.8|13147.2|13145.7|13149|13147.7|13145.8|13144.6|488
1647911700000|2022-03-22 01:15:00|13147.1|13145.6|13146|13144.5|13149.8|13148.3|13145.3|13144.3|564
1647912000000|2022-03-22 01:20:00|13146.1|13144.6|13145.5|13144.6|13148.2|13147|13145.4|13144.2|405
1647912300000|2022-03-22 01:25:00|13145.4|13144.5|13142.9|13141.4|13146|13144.9|13142.7|13141.4|607
1647912600000|2022-03-22 01:30:00|13143|13141.5|13145.1|13144.2|13147.2|13146.1|13142.7|13141.4|694
1647912900000|2022-03-22 01:35:00|13145.2|13144.3|13146.2|13145.3|13149|13148.1|13144.9|13144|564
1647913200000|2022-03-22 01:40:00|13146.1|13145.2|13145.5|13144.6|13148.6|13147.7|13143.7|13142.8|537
1647913500000|2022-03-22 01:45:00|13145.4|13144.5|13143.1|13142.2|13147.3|13146.4|13140.6|13139.7|741
1647913800000|2022-03-22 01:50:00|13143.2|13142.3|13145.5|13144.6|13146.2|13145.1|13142.7|13141.8|713
1647914100000|2022-03-22 01:55:00|13145.4|13144.5|13144|13142.5|13146.6|13145.4|13143.7|13142.4|495
1647914400000|2022-03-22 02:00:00|13143.9|13142.4|13146.7|13145.2|13146.8|13145.6|13143.9|13142.4|568
1647914700000|2022-03-22 02:05:00|13146.6|13145.1|13146.9|13145.4|13147|13145.9|13145|13143.8|405
1647915000000|2022-03-22 02:10:00|13146.8|13145.3|13143.3|13142.4|13147.8|13146.9|13142.3|13141.2|477
1647915300000|2022-03-22 02:15:00|13143.5|13142.6|13143.1|13142.2|13144.4|13143.5|13142.5|13141.2|359
1647915600000|2022-03-22 02:20:00|13143|13142.1|13143.2|13142.3|13144.5|13143.4|13142.9|13141.8|200
1647915900000|2022-03-22 02:25:00|13143.3|13142.4|13144.7|13143.8|13145.2|13144.3|13143.2|13142.3|270
1647916200000|2022-03-22 02:30:00|13144.6|13143.7|13143|13142.1|13145|13144.1|13142.2|13141.3|417
1647916500000|2022-03-22 02:35:00|13142.9|13142|13147.3|13146.4|13147.3|13146.4|13142.1|13141|395
1647916800000|2022-03-22 02:40:00|13147.2|13146.3|13148.6|13147.7|13148.9|13148|13144.5|13143.5|418
1647917100000|2022-03-22 02:45:00|13148.7|13147.8|13148.5|13147|13152.1|13151|13148.1|13147|481
1647917400000|2022-03-22 02:50:00|13148.6|13147.1|13149|13148.1|13150.2|13149.3|13148.4|13147.1|418
1647917700000|2022-03-22 02:55:00|13148.9|13148|13152.3|13151.4|13152.8|13151.9|13147.8|13146.9|736
1647918000000|2022-03-22 03:00:00|13152.2|13151.3|13147.1|13146.2|13152.6|13151.7|13147|13146|346
1647918300000|2022-03-22 03:05:00|13147|13146.1|13147|13146.1|13147.9|13146.7|13145.8|13144.7|414
1647918600000|2022-03-22 03:10:00|13146.8|13145.9|13146.4|13145.5|13148.1|13147.2|13145.9|13144.9|340
1647918900000|2022-03-22 03:15:00|13146.3|13145.4|13148|13147.1|13148.4|13147.5|13145.5|13144.4|346
1647919200000|2022-03-22 03:20:00|13147.9|13147|13151.4|13149.9|13153.1|13151.9|13147.9|13147|364
1647919500000|2022-03-22 03:25:00|13151.2|13150.3|13153.6|13152.7|13153.7|13152.7|13151|13150|453
1647919800000|2022-03-22 03:30:00|13153.5|13152.6|13150.6|13149.7|13155.1|13154.2|13150.5|13149.5|416
1647920100000|2022-03-22 03:35:00|13150.9|13150|13151.1|13150.2|13154.1|13153.1|13150.7|13149.8|408
1647920400000|2022-03-22 03:40:00|13151|13150.1|13153.3|13152.4|13154|13152.7|13150.8|13149.8|319
1647920700000|2022-03-22 03:45:00|13153.2|13152.3|13153.5|13152|13154.3|13153.4|13152.8|13151.7|291
1647921000000|2022-03-22 03:50:00|13153.6|13152.1|13152.4|13151.5|13154.3|13153.4|13152.1|13151.2|389
1647921300000|2022-03-22 03:55:00|13152.5|13151.6|13152.3|13151.4|13152.7|13151.6|13150.3|13149.2|399
1647921600000|2022-03-22 04:00:00|13152.2|13151.3|13150.2|13149.3|13152.7|13151.8|13150.1|13149.2|364
1647921900000|2022-03-22 04:05:00|13150|13149.1|13149.4|13148.5|13150.6|13149.7|13148.9|13148|216
1647922200000|2022-03-22 04:10:00|13149.5|13148.6|13149.4|13148.5|13151.8|13150.7|13149|13148.1|368
1647922500000|2022-03-22 04:15:00|13149.5|13148.6|13141.6|13140.1|13149.5|13148.6|13141.2|13139.7|705
1647922800000|2022-03-22 04:20:00|13141.5|13140|13134.4|13132.9|13141.9|13140.7|13130.6|13128.6|810
1647923100000|2022-03-22 04:25:00|13134.3|13132.8|13135.1|13134.2|13135.7|13134.3|13132.4|13131|445
1647923400000|2022-03-22 04:30:00|13135.5|13134|13132.5|13131|13137.6|13136.2|13131.6|13130.3|548
1647923700000|2022-03-22 04:35:00|13132.6|13131.1|13129.8|13128.3|13133.3|13131.8|13126|13124.8|625
1647924000000|2022-03-22 04:40:00|13129.9|13128.4|13131.5|13130|13133.7|13132.5|13128.4|13127.1|636
1647924300000|2022-03-22 04:45:00|13131.3|13129.8|13129.6|13128.1|13133.9|13132.5|13129.3|13128.1|561
1647924600000|2022-03-22 04:50:00|13129.7|13128.2|13132.5|13131|13132.9|13131.9|13129.6|13128.2|526
1647924900000|2022-03-22 04:55:00|13132.3|13131.4|13135.4|13134.5|13136.7|13135.8|13131.4|13130.2|472
1647925200000|2022-03-22 05:00:00|13135.5|13134.6|13136.5|13135.6|13139.3|13138.2|13135.3|13134.4|513
1647925500000|2022-03-22 05:05:00|13136.7|13135.8|13136.4|13134.9|13139.1|13138.1|13134.4|13133.2|436
1647925800000|2022-03-22 05:10:00|13136.5|13135|13137|13136.1|13138.8|13137.6|13136|13134.7|400
1647926100000|2022-03-22 05:15:00|13137.1|13136.2|13137.9|13137|13138.3|13137.2|13131.9|13130.8|538
1647926400000|2022-03-22 05:20:00|13137.8|13136.9|13134.9|13133.4|13139.2|13138.3|13133.8|13132.6|436
1647926700000|2022-03-22 05:25:00|13135.1|13133.6|13137.9|13137|13138|13137.1|13133.9|13132.6|377
1647927000000|2022-03-22 05:30:00|13137.8|13136.9|13136.1|13135.2|13138.8|13137.9|13134.4|13133.5|465
1647927300000|2022-03-22 05:35:00|13136.3|13135.4|13133.7|13132.8|13139.4|13138.5|13133.4|13132.5|617
1647927600000|2022-03-22 05:40:00|13133.6|13132.7|13132.2|13131.3|13134.3|13133.2|13129.6|13128.7|598
1647927900000|2022-03-22 05:45:00|13132.3|13131.4|13124.7|13123.8|13133.7|13132.7|13124.4|13123.5|557
1647928200000|2022-03-22 05:50:00|13124.6|13123.7|13130.1|13128.6|13131.6|13130.6|13124.3|13123.2|562
1647928500000|2022-03-22 05:55:00|13129.3|13128.4|13127.4|13125.9|13131.6|13130.5|13125.4|13124.5|477
1647928800000|2022-03-22 06:00:00|13127.3|13125.8|13125.2|13124.3|13128.4|13127.1|13122.4|13121.1|705
1647929100000|2022-03-22 06:05:00|13125.3|13124.4|13128.5|13127.6|13128.8|13127.7|13123.2|13122.3|534
1647929400000|2022-03-22 06:10:00|13128.4|13127.5|13128.5|13127.6|13130.3|13129.2|13126.3|13125.4|475
1647929700000|2022-03-22 06:15:00|13128.3|13127.4|13127.2|13126.3|13129.7|13128.7|13126.3|13125.4|449
1647930000000|2022-03-22 06:20:00|13127.1|13126.2|13128.9|13128|13132.3|13131.4|13126.1|13125|481
1647930300000|2022-03-22 06:25:00|13128.8|13127.9|13128.7|13127.2|13131|13129.8|13127.5|13126.5|581
1647930600000|2022-03-22 06:30:00|13128.6|13127.1|13128.3|13127.4|13131.5|13130.6|13128.1|13127.1|429
1647930900000|2022-03-22 06:35:00|13128.4|13127.5|13131.1|13130.2|13132.3|13131.4|13127.7|13126.8|403
1647931200000|2022-03-22 06:40:00|13131.4|13130.5|13125.9|13125|13131.6|13130.7|13124.1|13123.2|456
1647931500000|2022-03-22 06:45:00|13125.8|13124.9|13123.4|13122.5|13126.4|13125.5|13121.2|13120.2|597
1647931800000|2022-03-22 06:50:00|13123.5|13122.6|13121.1|13120.2|13124.4|13123.2|13120.9|13120|500
1647932100000|2022-03-22 06:55:00|13121|13120.1|13123.9|13122.4|13125.5|13124.4|13120.8|13119.9|581
1647932400000|2022-03-22 07:00:00|13123.8|13122.3|13125.5|13124.6|13126.4|13125.1|13120.6|13119.6|651
1647932700000|2022-03-22 07:05:00|13125.9|13125|13128.4|13127.5|13129.5|13128.5|13125.9|13124.8|585
1647933000000|2022-03-22 07:10:00|13128.3|13127.4|13125.9|13125|13131|13129.9|13123|13121.9|638
1647933300000|2022-03-22 07:15:00|13126|13125.1|13133.9|13132.4|13134.6|13133.5|13125.8|13124.6|616
1647933600000|2022-03-22 07:20:00|13133.8|13132.3|13138.3|13136.8|13138.4|13137.2|13133.4|13132.2|534
1647933900000|2022-03-22 07:25:00|13138.4|13136.9|13137|13135.5|13138.6|13137.1|13134.6|13133.3|734
1647934200000|2022-03-22 07:30:00|13136.6|13135.7|13140.9|13140|13140.9|13140|13136.5|13135.4|453
1647934500000|2022-03-22 07:35:00|13140.8|13139.9|13137.7|13136.8|13142.1|13141.2|13134.9|13133.8|618
1647934800000|2022-03-22 07:40:00|13137.2|13136.3|13135.4|13134.5|13137.8|13136.7|13133|13131.7|526
1647935100000|2022-03-22 07:45:00|13135.5|13134.6|13135|13134.1|13139.7|13138.7|13134.5|13133.3|445
1647935400000|2022-03-22 07:50:00|13135.1|13134.2|13138.9|13138|13141.3|13140.4|13135|13134.1|535
1647935700000|2022-03-22 07:55:00|13138.8|13137.9|13140.2|13139.3|13141.8|13140.9|13138.1|13137|501
1647936000000|2022-03-22 08:00:00|13140.1|13139.2|13140.3|13139.4|13141.9|13140.8|13131.8|13130.3|908
1647936300000|2022-03-22 08:05:00|13140.2|13139.3|13149.4|13148.5|13149.7|13148.8|13140.1|13139|795
1647936600000|2022-03-22 08:10:00|13149.3|13148.4|13156.4|13155.5|13157.5|13156.4|13147.8|13146.9|760
1647936900000|2022-03-22 08:15:00|13156.3|13155.4|13159.2|13157.7|13159.5|13158.6|13155.3|13154.4|807
1647937200000|2022-03-22 08:20:00|13159.3|13157.8|13163.3|13162.4|13164|13162.9|13156.3|13154.8|841
1647937500000|2022-03-22 08:25:00|13163.5|13162|13158.5|13157.6|13163.6|13162.7|13156.8|13155.6|993
1647937800000|2022-03-22 08:30:00|13158.4|13157.5|13162|13161.1|13164.8|13163.9|13156.7|13155.6|943
1647938100000|2022-03-22 08:35:00|13162.1|13161.2|13178.7|13177.2|13178.8|13177.3|13160.7|13159.7|1034
1647938400000|2022-03-22 08:40:00|13178.3|13177.4|13189.5|13188|13194.6|13193.1|13173.8|13172.7|914
1647938700000|2022-03-22 08:45:00|13189.4|13187.9|13186.1|13184.6|13190|13188.9|13185.4|13184.1|1045
1647939000000|2022-03-22 08:50:00|13186|13184.5|13184.9|13183.4|13186.5|13185.3|13181|13180.1|916
1647939300000|2022-03-22 08:55:00|13184.8|13183.3|13177.7|13176.8|13185.2|13183.9|13177|13176.1|885
1647939600000|2022-03-22 09:00:00|13177.6|13176.7|13180.7|13179.8|13182.9|13182|13173.2|13172.2|829
1647939900000|2022-03-22 09:05:00|13180.6|13179.7|13182.1|13181.2|13184.6|13183.7|13178.6|13177.5|754
1647940200000|2022-03-22 09:10:00|13181.9|13181|13187|13186.1|13187.1|13186.2|13180.9|13180|858
1647940500000|2022-03-22 09:15:00|13186.9|13186|13195.6|13194.1|13197.4|13196.5|13186.4|13185.4|841
1647940800000|2022-03-22 09:20:00|13195.3|13193.8|13188.2|13187.3|13195.4|13194|13188.1|13187.2|876
1647941100000|2022-03-22 09:25:00|13188.1|13187.2|13189.1|13188.2|13189.9|13188.8|13186.1|13185.2|675
1647941400000|2022-03-22 09:30:00|13189.2|13188.3|13187.7|13186.8|13190.3|13189.4|13186.5|13185.6|613
1647941700000|2022-03-22 09:35:00|13187.4|13186.5|13189.3|13188.4|13193.1|13192.2|13187.4|13186.5|537
1647942000000|2022-03-22 09:40:00|13189.4|13188.5|13194.7|13193.8|13195.6|13194.1|13183.7|13182.8|751
1647942300000|2022-03-22 09:45:00|13194.9|13194|13188.1|13187.2|13196.1|13194.9|13186.3|13185.1|643
1647942600000|2022-03-22 09:50:00|13188.3|13187.4|13184.1|13183.2|13191.5|13190.6|13181.6|13180.7|747
1647942900000|2022-03-22 09:55:00|13183.9|13183|13186.2|13184.7|13189.5|13188.6|13182.8|13181.6|656
1647943200000|2022-03-22 10:00:00|13185.5|13184.6|13184.1|13183.2|13187|13186.1|13182.4|13181.3|694
1647943500000|2022-03-22 10:05:00|13184|13183.1|13183.4|13182.5|13185.3|13184.1|13178.9|13177.6|719
1647943800000|2022-03-22 10:10:00|13183.5|13182.6|13183.5|13182.6|13186.3|13185.4|13182.8|13181.9|582
1647944100000|2022-03-22 10:15:00|13183.6|13182.7|13185.6|13184.7|13186.2|13185.1|13178.6|13177.7|715
1647944400000|2022-03-22 10:20:00|13185.7|13184.8|13182.3|13181.4|13190.6|13189.4|13181.8|13180.9|652
1647944700000|2022-03-22 10:25:00|13182.6|13181.7|13189.8|13188.9|13191|13189.8|13180.8|13179.9|667
1647945000000|2022-03-22 10:30:00|13189.6|13188.7|13199.2|13197.7|13204.3|13202.8|13189|13187.9|1026
1647945300000|2022-03-22 10:35:00|13199|13197.5|13205.3|13204.4|13206.4|13205.2|13198.8|13197.5|684
1647945600000|2022-03-22 10:40:00|13205.2|13204.3|13202.3|13200.8|13205.7|13204.5|13199.8|13198.8|694
1647945900000|2022-03-22 10:45:00|13202.4|13200.9|13203.2|13202.3|13204.8|13203.6|13199.7|13198.8|770
1647946200000|2022-03-22 10:50:00|13203.1|13202.2|13204.2|13203.3|13204.8|13203.9|13201.8|13200.9|553
1647946500000|2022-03-22 10:55:00|13204.3|13203.4|13211.4|13210.5|13217.8|13216.3|13203.6|13202.7|851
1647946800000|2022-03-22 11:00:00|13211.3|13210.4|13210.4|13209.5|13214.7|13213.7|13208.7|13207.8|813
1647947100000|2022-03-22 11:05:00|13210.5|13209.6|13210.9|13210|13212|13211.1|13206.5|13205.6|537
1647947400000|2022-03-22 11:10:00|13210.8|13209.9|13214.3|13213.4|13216.7|13215.8|13210.6|13209.6|534
1647947700000|2022-03-22 11:15:00|13214.2|13213.3|13217.6|13216.7|13221.5|13220|13214.2|13213.3|586
1647948000000|2022-03-22 11:20:00|13217.7|13216.8|13215.9|13215|13217.7|13216.8|13211.9|13211|672
1647948300000|2022-03-22 11:25:00|13215.8|13214.9|13215.2|13214.3|13216.4|13215.5|13214.2|13213.3|544
1647948600000|2022-03-22 11:30:00|13214.9|13214|13214.3|13213.4|13217.2|13216.3|13213.6|13212.6|731
1647948900000|2022-03-22 11:35:00|13214.4|13213.5|13210.7|13209.8|13215|13214.1|13207.7|13206.8|795
1647949200000|2022-03-22 11:40:00|13210.8|13209.9|13216.8|13215.9|13217.4|13216.1|13210.3|13209.4|747
1647949500000|2022-03-22 11:45:00|13216.9|13216|13225|13224.1|13228|13227.1|13216.9|13216|840
1647949800000|2022-03-22 11:50:00|13224.9|13224|13225.4|13224.5|13226|13225.1|13219.2|13218|748
1647950100000|2022-03-22 11:55:00|13225.3|13224.4|13221.6|13220.7|13225.5|13224.5|13219.4|13218.5|698
1647950400000|2022-03-22 12:00:00|13221.8|13220.9|13227.6|13226.7|13229.1|13228.2|13221.3|13220.4|755
1647950700000|2022-03-22 12:05:00|13227.7|13226.8|13228.1|13227.2|13229.4|13228.5|13225.5|13224.6|547
1647951000000|2022-03-22 12:10:00|13227.9|13227|13223.4|13222.5|13228.3|13227.4|13220.1|13219.2|664
1647951300000|2022-03-22 12:15:00|13223.5|13222.6|13232.8|13231.9|13237.2|13236.3|13223|13222.1|801
1647951600000|2022-03-22 12:20:00|13233|13232.1|13244.6|13243.7|13247.7|13246.8|13233|13232.1|850
1647951900000|2022-03-22 12:25:00|13244.7|13243.8|13247.4|13246.5|13248.3|13247.4|13240.1|13239.2|853
1647952200000|2022-03-22 12:30:00|13247.3|13246.4|13243.4|13242.5|13247.3|13246.4|13240.8|13239.9|740
1647952500000|2022-03-22 12:35:00|13243.3|13242.4|13239|13238.1|13244.4|13243.5|13237.8|13236.9|704
1647952800000|2022-03-22 12:40:00|13238.9|13238|13240.4|13239.5|13241.1|13240.2|13236.7|13235.8|681
1647953100000|2022-03-22 12:45:00|13240.3|13239.4|13240.3|13239.4|13243.4|13242.5|13239.1|13238.2|747
1647953400000|2022-03-22 12:50:00|13240.6|13239.7|13238.8|13237.9|13242.5|13241.6|13237.8|13236.9|825
1647953700000|2022-03-22 12:55:00|13238.7|13237.8|13234.6|13233.1|13240.2|13239.3|13233.8|13232.9|916
1647954000000|2022-03-22 13:00:00|13234.4|13233.5|13245.4|13244.5|13245.6|13244.7|13234.4|13233.4|782
1647954300000|2022-03-22 13:05:00|13245.5|13244.6|13240.1|13238.6|13247.3|13246.4|13235.4|13234.5|702
1647954600000|2022-03-22 13:10:00|13239.9|13239|13246.1|13245.2|13247.4|13246.5|13239.6|13238.7|654
1647954900000|2022-03-22 13:15:00|13246.2|13245.3|13248.7|13247.8|13249.1|13248.2|13239.8|13238.9|751
1647955200000|2022-03-22 13:20:00|13249|13248.1|13255.6|13254.7|13256.4|13255.5|13246.4|13245.5|782
1647955500000|2022-03-22 13:25:00|13255.5|13254.6|13260.8|13259.9|13263.1|13262|13253.5|13252.6|843
1647955800000|2022-03-22 13:30:00|13261|13260.1|13260|13259.1|13261.3|13260.4|13252.6|13251.7|960
1647956100000|2022-03-22 13:35:00|13260.3|13259.4|13265.2|13264.3|13266.4|13265.5|13259.3|13258.3|871
1647956400000|2022-03-22 13:40:00|13265.4|13264.5|13261.7|13260.8|13265.4|13264.5|13260|13259.1|858
1647956700000|2022-03-22 13:45:00|13261.8|13260.9|13263|13262.1|13264.2|13263.3|13257.7|13256.8|921
1647957000000|2022-03-22 13:50:00|13263.3|13261.8|13265.9|13265|13266.8|13265.9|13261.8|13260.8|786
1647957300000|2022-03-22 13:55:00|13265.8|13264.9|13267.8|13266.9|13268.7|13267.8|13263.3|13262.4|510
1647957600000|2022-03-22 14:00:00|13267.9|13267|13264.8|13263.9|13274.6|13273.4|13264.6|13263.7|917
1647957900000|2022-03-22 14:05:00|13264.6|13263.7|13265.1|13264.2|13268.6|13267.7|13257.9|13256.4|996
1647958200000|2022-03-22 14:10:00|13265|13264.1|13259.2|13258.3|13265.6|13264.7|13259|13257.9|947
1647958500000|2022-03-22 14:15:00|13259.1|13258.2|13255.3|13254.4|13259.9|13258.8|13252.4|13251.2|765
1647958800000|2022-03-22 14:20:00|13255.4|13254.5|13249.9|13249|13258.3|13257.4|13248|13247|737
1647959100000|2022-03-22 14:25:00|13250|13249.1|13253.7|13252.8|13255.9|13255|13247.6|13246.7|597
1647959400000|2022-03-22 14:30:00|13253.8|13252.9|13254.9|13254|13256.6|13255.6|13250.7|13249.8|672
1647959700000|2022-03-22 14:35:00|13254.7|13253.8|13255.6|13254.7|13259.1|13258.2|13254.4|13253.5|725
1647960000000|2022-03-22 14:40:00|13255.7|13254.8|13251.8|13250.9|13257.9|13257|13251.1|13250.2|784
1647960300000|2022-03-22 14:45:00|13251.9|13251|13256.7|13255.8|13258.2|13257.3|13251.6|13250.4|650
1647960600000|2022-03-22 14:50:00|13256.6|13255.7|13257.6|13256.7|13260.2|13259.3|13254.2|13253.3|732
1647960900000|2022-03-22 14:55:00|13257.7|13256.8|13251.6|13250.7|13257.7|13256.8|13250.7|13249.8|649
1647961200000|2022-03-22 15:00:00|13251.7|13250.8|13247.8|13246.9|13252.6|13251.7|13247.1|13246.2|719
1647961500000|2022-03-22 15:05:00|13247.7|13246.8|13237.8|13236.9|13248|13247.1|13236.7|13235.5|752
1647961800000|2022-03-22 15:10:00|13237.6|13236.7|13239.1|13238.2|13240.8|13239.9|13235.6|13234.5|847
1647962100000|2022-03-22 15:15:00|13239|13238.1|13241.9|13240.4|13245.1|13243.9|13238.7|13237.8|662
1647962400000|2022-03-22 15:20:00|13241.8|13240.9|13245.7|13244.8|13246.2|13245.1|13241.5|13240.5|633
1647962700000|2022-03-22 15:25:00|13245.8|13244.9|13242.9|13242|13246.4|13245.5|13240.9|13240|633
1647963000000|2022-03-22 15:30:00|13243|13242.1|13246.8|13245.9|13247|13246.1|13241.9|13241|613
1647963300000|2022-03-22 15:35:00|13246.9|13246|13248.1|13247.2|13256.5|13255.5|13246.6|13245.7|753
1647963600000|2022-03-22 15:40:00|13247.9|13247|13246.1|13245.2|13249.6|13248.6|13242.8|13241.9|889
1647963900000|2022-03-22 15:45:00|13246.2|13245.3|13252|13251.1|13253.2|13252.3|13242|13241.1|865
1647964200000|2022-03-22 15:50:00|13251.9|13251|13257.3|13256.4|13257.3|13256.4|13247.6|13246.6|875
1647964500000|2022-03-22 15:55:00|13257.2|13256.3|13259.4|13258.5|13261.4|13260.5|13256.5|13255.6|828
1647964800000|2022-03-22 16:00:00|13259.6|13258.7|13257.2|13256.3|13259.7|13258.8|13253.3|13252.4|763
1647965100000|2022-03-22 16:05:00|13257.1|13256.2|13255.3|13253.8|13257.8|13256.6|13252.4|13251.2|696
1647965400000|2022-03-22 16:10:00|13255.2|13253.7|13252.7|13251.8|13257.5|13256.2|13252.6|13251.6|580
1647965700000|2022-03-22 16:15:00|13252.8|13251.9|13256.3|13255.4|13256.6|13255.5|13248.5|13247.6|593
1647966000000|2022-03-22 16:20:00|13256.2|13255.3|13253.6|13252.7|13256.5|13255.5|13252.9|13252|564
1647966300000|2022-03-22 16:25:00|13253.5|13252.6|13252|13251.1|13257.2|13256.3|13250.8|13249.9|730
1647966600000|2022-03-22 16:30:00|13251.9|13251|13253.1|13252.2|13253.3|13252.4|13247.3|13246.3|524
1647966900000|2022-03-22 16:35:00|13253.2|13252.3|13252|13250.5|13253.8|13252.9|13248.8|13247.7|575
1647967200000|2022-03-22 16:40:00|13251.9|13250.4|13253.9|13253|13255.3|13254.4|13249.2|13248.3|571
1647967500000|2022-03-22 16:45:00|13254.2|13252.7|13252.3|13251.4|13260.3|13259.1|13250.8|13249.9|693
1647967800000|2022-03-22 16:50:00|13252.2|13251.3|13253.1|13252.2|13253.5|13252.6|13250.6|13249.7|591
1647968100000|2022-03-22 16:55:00|13253|13252.1|13254.1|13252.6|13254.8|13253.6|13250.6|13249.7|570
1647968400000|2022-03-22 17:00:00|13253.9|13253|13251.9|13251|13254.5|13253.4|13247.7|13246.4|537
1647968700000|2022-03-22 17:05:00|13251.3|13250.4|13253.2|13252.3|13255.7|13254.8|13251.1|13250.2|454
1647969000000|2022-03-22 17:10:00|13253.3|13252.4|13253.2|13252.3|13254.4|13253.5|13250.7|13249.8|521
1647969300000|2022-03-22 17:15:00|13253.3|13252.4|13259.1|13258.2|13259.4|13258.5|13253.2|13252.3|516
1647969600000|2022-03-22 17:20:00|13259.2|13258.3|13253.2|13251.7|13261.1|13260.2|13252.2|13250.9|758
1647969900000|2022-03-22 17:25:00|13253.3|13251.8|13253|13252.1|13258.4|13257.5|13252.9|13251.7|642
1647970200000|2022-03-22 17:30:00|13252.9|13252|13254|13253.1|13255.7|13254.5|13252.9|13252|609
1647970500000|2022-03-22 17:35:00|13253.9|13253|13254.2|13253.3|13256.1|13255.2|13253.7|13252.8|566
1647970800000|2022-03-22 17:40:00|13254.1|13253.2|13255.2|13254.3|13256|13255.1|13251.8|13250.9|459
1647971100000|2022-03-22 17:45:00|13255.3|13254.4|13254.1|13253.2|13255.3|13254.4|13252.4|13251.5|329
1647971400000|2022-03-22 17:50:00|13254|13253.1|13255.4|13254.5|13256.6|13255.4|13253.7|13252.7|292
1647971700000|2022-03-22 17:55:00|13255.3|13254.4|13252|13251.1|13256.1|13255.2|13251.2|13250.3|448
1647972000000|2022-03-22 18:00:00|13251.9|13251|13253.3|13252.4|13254.4|13253.5|13251.3|13250.4|402
1647972300000|2022-03-22 18:05:00|13253.4|13252.5|13256.4|13255.5|13257.1|13256.2|13253.3|13252.4|462
1647972600000|2022-03-22 18:10:00|13256.3|13255.4|13254.3|13253.4|13257.2|13256.3|13253.9|13253|400
1647972900000|2022-03-22 18:15:00|13254.1|13253.2|13252.5|13251.6|13254.4|13253.2|13251|13250.1|411
1647973200000|2022-03-22 18:20:00|13252.4|13251.5|13257.3|13256.4|13258|13257.1|13251.5|13250.6|441
1647973500000|2022-03-22 18:25:00|13257.4|13256.5|13254.8|13253.9|13257.5|13256.6|13254.3|13253.4|507
1647973800000|2022-03-22 18:30:00|13255|13254.1|13257.5|13256.6|13257.8|13256.6|13252|13251.1|382
1647974100000|2022-03-22 18:35:00|13257.4|13256.5|13254.2|13253.3|13257.4|13256.5|13252.9|13252|378
1647974400000|2022-03-22 18:40:00|13254.1|13253.2|13252.1|13251.2|13255.4|13254.5|13252|13251.1|299
1647974700000|2022-03-22 18:45:00|13252|13251.1|13253.1|13252.2|13255.4|13254.5|13251.4|13250.5|266
1647975000000|2022-03-22 18:50:00|13253|13252.1|13253.7|13252.8|13255.4|13254.5|13251.8|13250.9|373
1647975300000|2022-03-22 18:55:00|13253.6|13252.7|13254.4|13253.5|13256|13255.1|13252.7|13251.8|497
1647975600000|2022-03-22 19:00:00|13254.3|13253.4|13255.5|13254.6|13255.8|13254.9|13248.2|13247.3|457
1647975900000|2022-03-22 19:05:00|13255.6|13254.7|13259|13258.1|13259.1|13258.2|13254|13253.1|474
1647976200000|2022-03-22 19:10:00|13258.9|13258|13261.1|13259.6|13261.8|13260.6|13258.8|13257.9|518
1647976500000|2022-03-22 19:15:00|13261.3|13259.8|13262.6|13261.7|13263.5|13262.2|13258.8|13257.5|532
1647976800000|2022-03-22 19:20:00|13262.7|13261.8|13263|13262.1|13264|13263.1|13261.5|13260.6|363
1647977100000|2022-03-22 19:25:00|13263.2|13262.3|13260.9|13260|13264.7|13263.6|13260.8|13259.7|375
1647977400000|2022-03-22 19:30:00|13260.8|13259.9|13260.1|13259.2|13264.7|13263.5|13260.1|13258.9|432
1647977700000|2022-03-22 19:35:00|13260.2|13259.3|13259.2|13258.3|13261.9|13260.6|13259.1|13258|340
1647978000000|2022-03-22 19:40:00|13259.3|13258.4|13258.1|13257.2|13259.8|13258.6|13257.7|13256.2|315
1647978300000|2022-03-22 19:45:00|13258.2|13257.3|13259|13258.1|13260.8|13259.9|13257.4|13256.1|344
1647978600000|2022-03-22 19:50:00|13259.1|13258.2|13259.2|13258.3|13261.1|13260.2|13259.1|13258.2|286
1647978900000|2022-03-22 19:55:00|13259.3|13258.4|13260.2|13259.3|13261.5|13260.6|13259.3|13258.4|337
1647979200000|2022-03-22 20:00:00|13260.3|13259.4|13258|13256.5|13262.8|13261.5|13257.6|13256.4|344
1647979500000|2022-03-22 20:05:00|13258.2|13256.7|13257.2|13255.7|13258.5|13257.5|13256.7|13255.7|220
1647979800000|2022-03-22 20:10:00|13257.1|13255.6|13257.9|13256.4|13258.8|13257.3|13256.6|13255.4|155
1647980100000|2022-03-22 20:15:00|13257.6|13256.7|13258.8|13257.3|13259.5|13258|13257.6|13256.7|138
1647980400000|2022-03-22 20:20:00|13258.9|13257.4|13259.9|13258.4|13260.1|13258.7|13258.3|13257.1|140
1647980700000|2022-03-22 20:25:00|13259.6|13258.7|13259.9|13258.4|13261|13259.7|13259.2|13258.1|168
1647981000000|2022-03-22 20:30:00|13260|13258.5|13261.4|13259.9|13262.3|13260.8|13259.8|13258.3|158
1647981300000|2022-03-22 20:35:00|13261.3|13259.8|13259.8|13258.3|13262.4|13260.9|13259.6|13258.1|173
1647981600000|2022-03-22 20:40:00|13260|13258.5|13261.8|13260.3|13262|13260.5|13259.3|13258|223
1647981900000|2022-03-22 20:45:00|13261.9|13260.4|13262.2|13260.7|13262.7|13261.2|13261.8|13259.8|156
1647982200000|2022-03-22 20:50:00|13262.3|13260.8|13263|13261.5|13263.8|13261.6|13262.2|13260.1|167
1647982500000|2022-03-22 20:55:00|13263.3|13260.9|13266.1|13258.9|13266.1|13262.9|13262.7|13258.5|362
1647982800000|2022-03-22 21:00:00|13266.2|13258.5|13269.6|13259.7|13270.1|13260.1|13266.2|13257.9|135
1647983100000|2022-03-22 21:05:00|13269.5|13259|13264.8|13259.7|13269.9|13260.8|13264.6|13258.9|96
1647983400000|2022-03-22 21:10:00|13264.1|13260.2|13264.6|13260|13266.3|13260.3|13264|13257.9|191
1647983700000|2022-03-22 21:15:00|13264.7|13259.9|13264.6|13259.9|13268.8|13261.1|13264.2|13258.4|172
1647984000000|2022-03-22 21:20:00|13264.8|13259.8|13264.9|13258.9|13273.6|13263.1|13262.3|13251.3|293
1647984300000|2022-03-22 21:25:00|13265.1|13259|13264|13257.7|13265.4|13260.2|13263.3|13256.6|241
1647984600000|2022-03-22 21:30:00|13264.1|13257.8|13265.2|13257.8|13269.4|13259.2|13263.5|13253.8|406
1647984900000|2022-03-22 21:35:00|13265.3|13257.7|13264.7|13257.6|13265.7|13259.5|13264.5|13256.8|227
1647985200000|2022-03-22 21:40:00|13264.8|13258.1|13264.8|13257.7|13265.6|13258.7|13264.3|13257|160
1647985500000|2022-03-22 21:45:00|13265.1|13257.3|13265|13258.2|13265.9|13258.9|13264.4|13256.7|168
1647985800000|2022-03-22 21:50:00|13265.2|13258.3|13264.8|13257.9|13266.1|13259.3|13264.3|13257.3|191
1647986100000|2022-03-22 21:55:00|13264.7|13258.3|13264.9|13257.6|13266|13259|13264.2|13256.8|157
1647986400000|2022-03-22 22:00:00|13265|13257.7|13264.7|13259.8|13267.8|13260.9|13262.4|13251.4|379
1647986700000|2022-03-22 22:05:00|13264|13260.4|13263.1|13259.4|13265.3|13260.6|13262.4|13258.9|198
1647987000000|2022-03-22 22:10:00|13262.9|13259.5|13264.2|13261.1|13264.3|13261.4|13260.6|13256.9|235
1647987300000|2022-03-22 22:15:00|13264.1|13261.3|13270.1|13267.6|13271|13268.6|13263.7|13260.8|429
1647987600000|2022-03-22 22:20:00|13269.6|13268.1|13267.7|13265.5|13269.6|13268.1|13266.3|13263.9|174
1647987900000|2022-03-22 22:25:00|13267.4|13265.9|13268.9|13267.4|13269.7|13267.9|13267.4|13265.1|234
1647988200000|2022-03-22 22:30:00|13269.9|13267.8|13268|13265.7|13270.3|13268.4|13267.1|13265.7|178
1647988500000|2022-03-22 22:35:00|13267.7|13266.2|13270.1|13268.6|13270.4|13268.6|13266.7|13265|159
1647988800000|2022-03-22 22:40:00|13269.9|13268.4|13271.4|13269.9|13272.1|13270|13269.4|13267.4|189
1647989100000|2022-03-22 22:45:00|13271.5|13270|13267.4|13265.9|13273.1|13271.2|13267.4|13265.5|182
1647989400000|2022-03-22 22:50:00|13267.3|13265.8|13266.1|13264.6|13269.1|13267.3|13265.5|13263.5|244
1647989700000|2022-03-22 22:55:00|13266.8|13264.1|13271.7|13269.6|13273.6|13270.9|13266|13263.4|514
1647990000000|2022-03-22 23:00:00|13271.4|13269.9|13267.6|13266.1|13271.4|13269.9|13266.1|13264.4|343
1647990300000|2022-03-22 23:05:00|13267.5|13266|13269.7|13268.2|13270.9|13269.4|13267.3|13265.8|280
1647990600000|2022-03-22 23:10:00|13269.6|13268.1|13267.5|13266|13270.8|13269.3|13267|13265.2|352
1647990900000|2022-03-22 23:15:00|13267.7|13266.2|13268.9|13267.4|13269.7|13268.2|13267.4|13266.1|232
1647991200000|2022-03-22 23:20:00|13268.8|13267.3|13268.4|13267.5|13269.1|13267.7|13268.4|13266.9|141
1647991500000|2022-03-22 23:25:00|13268.8|13267.3|13269.3|13267.8|13271.1|13269.6|13268.6|13267.2|249
1647991800000|2022-03-22 23:30:00|13269.1|13267.6|13267.9|13266.4|13270.1|13268.6|13267.2|13265.9|285
1647992100000|2022-03-22 23:35:00|13268|13266.5|13265.8|13264.3|13268.1|13266.8|13265.6|13264.1|201
1647992400000|2022-03-22 23:40:00|13265.7|13264.2|13264.7|13263.2|13266.9|13265.4|13264.7|13263.2|158
1647992700000|2022-03-22 23:45:00|13264.8|13263.3|13265.5|13264|13266.8|13265.3|13264.7|13263.2|157
1647993000000|2022-03-22 23:50:00|13265.7|13264.2|13266.7|13265.2|13266.9|13265.4|13263.8|13262.3|230
1647993300000|2022-03-22 23:55:00|13266.6|13265.1|13266.9|13265.4|13267|13265.5|13263|13261.4|399
1647993600000|2022-03-23 00:00:00|13267|13265.5|13273|13271.5|13276.1|13274.6|13266.7|13265.2|456
1647993900000|2022-03-23 00:05:00|13273.1|13271.6|13274.2|13272.7|13274.8|13273.6|13271.1|13269.6|488
1647994200000|2022-03-23 00:10:00|13274|13272.5|13270.8|13269.9|13274.8|13273.4|13270|13268.5|404
1647994500000|2022-03-23 00:15:00|13270.7|13269.8|13269.4|13268.5|13272|13270.6|13267.6|13266.2|422
1647994800000|2022-03-23 00:20:00|13269.5|13268.6|13268.7|13267.8|13271.2|13269.7|13267.7|13266.5|513
1647995100000|2022-03-23 00:25:00|13268.6|13267.7|13269.3|13268.4|13270.9|13270|13267.4|13266.2|514
1647995400000|2022-03-23 00:30:00|13269.2|13268.3|13269.4|13268.5|13271.2|13270.3|13269|13268|430
1647995700000|2022-03-23 00:35:00|13269.5|13268.6|13270|13269.1|13271.6|13270.7|13268.1|13267.2|363
1647996000000|2022-03-23 00:40:00|13269.9|13269|13270.4|13269.5|13271|13270|13268.6|13267.4|321
1647996300000|2022-03-23 00:45:00|13270.3|13269.4|13269.7|13268.8|13273.5|13272.6|13269.3|13268.2|360
1647996600000|2022-03-23 00:50:00|13269.6|13268.7|13269.5|13268|13272.3|13271.4|13268.1|13267.2|741
1647996900000|2022-03-23 00:55:00|13268.9|13267.4|13271.4|13270.5|13271.5|13270.6|13267.9|13266.6|510
1647997200000|2022-03-23 01:00:00|13271.3|13270.4|13277.3|13276.4|13279.6|13278.7|13270.3|13269.4|831
1647997500000|2022-03-23 01:05:00|13277.2|13276.3|13275.6|13274.7|13278.3|13277.4|13275.5|13274.6|517
1647997800000|2022-03-23 01:10:00|13275.5|13274.6|13275|13273.5|13277.2|13276|13273|13271.8|528
1647998100000|2022-03-23 01:15:00|13274.7|13273.8|13273.7|13272.2|13276.3|13275.3|13273.4|13272.2|449
1647998400000|2022-03-23 01:20:00|13273.8|13272.3|13274.7|13273.8|13275.9|13274.7|13273|13272|458
1647998700000|2022-03-23 01:25:00|13274.8|13273.9|13276.7|13275.8|13277.6|13276.3|13274.7|13273.6|431
1647999000000|2022-03-23 01:30:00|13276.6|13275.7|13277.4|13276.5|13278|13277|13275.6|13274.7|360
1647999300000|2022-03-23 01:35:00|13277.3|13276.4|13276.2|13275.3|13278.3|13277.4|13275.4|13274.1|269
1647999600000|2022-03-23 01:40:00|13276.3|13275.4|13274.5|13273.6|13277.3|13276.4|13273.8|13272.9|330
1647999900000|2022-03-23 01:45:00|13274.6|13273.7|13276.3|13275.4|13276.5|13275.6|13273.4|13272.5|247
1648000200000|2022-03-23 01:50:00|13276.4|13275.5|13278.5|13277.6|13279.1|13278.2|13275.2|13274.3|400
1648000500000|2022-03-23 01:55:00|13278.6|13277.7|13281.3|13280.4|13281.7|13280.8|13278.2|13277|428
1648000800000|2022-03-23 02:00:00|13281.1|13280.2|13289.8|13288.3|13290|13288.5|13280.1|13279|383
1648001100000|2022-03-23 02:05:00|13289.9|13288.4|13291.4|13289.9|13299.5|13298.2|13289.6|13288.4|862
1648001400000|2022-03-23 02:10:00|13291.3|13289.8|13288.4|13286.9|13291.3|13289.8|13288.1|13286.8|538
1648001700000|2022-03-23 02:15:00|13288.1|13286.6|13287.6|13286.1|13291.4|13290|13287.2|13286|367
1648002000000|2022-03-23 02:20:00|13287.4|13286.5|13286.4|13285.5|13287.6|13286.7|13286|13284.8|328
1648002300000|2022-03-23 02:25:00|13286.5|13285.6|13286.1|13285.2|13287.5|13286.3|13285.9|13284.9|212
1648002600000|2022-03-23 02:30:00|13286.5|13285|13285.5|13284|13287.7|13286.2|13285.2|13283.8|360
1648002900000|2022-03-23 02:35:00|13285.6|13284.1|13286.6|13285.1|13287.7|13286.2|13285.4|13283.9|387
1648003200000|2022-03-23 02:40:00|13286.7|13285.2|13288|13286.5|13288.1|13286.9|13286.4|13284.9|330
1648003500000|2022-03-23 02:45:00|13287.9|13287|13289|13288.1|13289.4|13288.3|13286|13285.1|270
1648003800000|2022-03-23 02:50:00|13289.2|13288.3|13290.2|13289.3|13291.6|13290.4|13288.3|13287.3|439
1648004100000|2022-03-23 02:55:00|13290.3|13289.4|13289.1|13288.2|13290.6|13289.7|13286.9|13286|712
1648004400000|2022-03-23 03:00:00|13289.2|13288.3|13289.9|13289|13290.6|13289.4|13287.6|13286.5|363
1648004700000|2022-03-23 03:05:00|13290.1|13289.2|13289.1|13288.2|13290.1|13289.2|13286.3|13285.1|354
1648005000000|2022-03-23 03:10:00|13289|13288.1|13288.4|13287.5|13291.5|13290.4|13287.5|13286.6|414
1648005300000|2022-03-23 03:15:00|13288.5|13287.6|13291.6|13290.7|13291.6|13290.7|13287.9|13286.8|269
1648005600000|2022-03-23 03:20:00|13291.5|13290.6|13292.9|13292|13293.4|13292.5|13290.7|13289.8|331
1648005900000|2022-03-23 03:25:00|13293|13292.1|13287.3|13286.4|13293.1|13292.2|13287.1|13285.9|390
1648006200000|2022-03-23 03:30:00|13287.6|13286.1|13287.2|13285.7|13288.6|13287.2|13286.1|13284.9|432
1648006500000|2022-03-23 03:35:00|13287.1|13285.6|13285.5|13284|13287.2|13285.9|13285.1|13283.6|391
1648006800000|2022-03-23 03:40:00|13285.4|13283.9|13283.3|13281.8|13286.2|13284.7|13283.2|13281.7|329
1648007100000|2022-03-23 03:45:00|13282.5|13281.6|13282.8|13281.3|13284.8|13283.3|13282.5|13281.2|357
1648007400000|2022-03-23 03:50:00|13283|13281.5|13283.9|13282.4|13284.9|13283.4|13282.6|13281.1|410
1648007700000|2022-03-23 03:55:00|13284|13282.5|13285.7|13284.2|13287.7|13286.4|13282.7|13281.4|424
1648008000000|2022-03-23 04:00:00|13285.5|13284.6|13285.3|13284.4|13286.5|13285.3|13283.6|13282.7|313
1648008300000|2022-03-23 04:05:00|13285.4|13284.5|13284.7|13283.8|13287.2|13286.3|13284.1|13282.9|452
1648008600000|2022-03-23 04:10:00|13284.9|13284|13282.4|13281.5|13285.2|13284.2|13282.3|13281.4|426
1648008900000|2022-03-23 04:15:00|13282.3|13281.4|13282.3|13281.4|13283.7|13282.8|13280.7|13279.8|302
1648009200000|2022-03-23 04:20:00|13282.2|13281.3|13283|13282.1|13283.1|13282.2|13280.6|13279.7|262
1648009500000|2022-03-23 04:25:00|13283.1|13282.2|13281.1|13279.6|13283.2|13282.3|13280.3|13279.2|289
1648009800000|2022-03-23 04:30:00|13280.8|13279.9|13281.4|13280.5|13283.3|13282.4|13280.8|13279.9|252
1648010100000|2022-03-23 04:35:00|13281.2|13280.3|13282.5|13281.6|13282.7|13281.8|13280.1|13279.2|194
1648010400000|2022-03-23 04:40:00|13282.6|13281.7|13281.4|13280.5|13283.7|13282.8|13281.3|13280.1|255
1648010700000|2022-03-23 04:45:00|13281.5|13280.6|13279.9|13279|13282.3|13281|13279.1|13278.2|298
1648011000000|2022-03-23 04:50:00|13279.8|13278.9|13280.4|13278.9|13280.8|13279.9|13278.5|13277.6|283
1648011300000|2022-03-23 04:55:00|13280.2|13279.3|13280.1|13279.2|13280.5|13279.4|13278.5|13277.6|307
1648011600000|2022-03-23 05:00:00|13280|13279.1|13279.8|13278.9|13281.5|13280.6|13278.9|13278|329
1648011900000|2022-03-23 05:05:00|13279.9|13279|13281.2|13280.3|13281.2|13280.3|13277.5|13276.6|370
1648012200000|2022-03-23 05:10:00|13281.1|13280.2|13280.6|13279.7|13282.2|13281.3|13278.8|13277.7|407
1648012500000|2022-03-23 05:15:00|13280.7|13279.8|13282.9|13282|13283|13282.1|13280.4|13279.5|278
1648012800000|2022-03-23 05:20:00|13282.8|13281.9|13284.3|13283.4|13284.7|13283.6|13281.9|13280.7|348
1648013100000|2022-03-23 05:25:00|13284.6|13283.7|13289.6|13288.1|13292.1|13291|13284.2|13283.3|528
1648013400000|2022-03-23 05:30:00|13289.5|13288|13288.1|13286.6|13290.7|13289.6|13287.4|13286.3|513
1648013700000|2022-03-23 05:35:00|13287.9|13286.4|13288.4|13287.5|13290.1|13288.9|13287.5|13286.3|491
1648014000000|2022-03-23 05:40:00|13288.3|13287.4|13290.9|13289.4|13292.7|13291.2|13287.5|13286.6|368
1648014300000|2022-03-23 05:45:00|13291|13289.5|13288.1|13287.2|13292.1|13291.2|13288|13287.1|411
1648014600000|2022-03-23 05:50:00|13288.2|13287.3|13286.2|13285.3|13289.1|13288.1|13285.4|13284.3|304
1648014900000|2022-03-23 05:55:00|13285.7|13284.8|13287.3|13286.4|13287.6|13286.7|13285.6|13284.7|351
1648015200000|2022-03-23 06:00:00|13287.6|13286.1|13281.9|13280.4|13287.6|13286.3|13281.7|13280.2|512
1648015500000|2022-03-23 06:05:00|13281.8|13280.3|13281.2|13280.3|13282.5|13281.2|13280.6|13279.1|470
1648015800000|2022-03-23 06:10:00|13281.3|13279.8|13282.5|13281|13284.2|13282.7|13281.2|13279.8|388
1648016100000|2022-03-23 06:15:00|13282.4|13280.9|13283.5|13282|13284.6|13283.1|13280.2|13279|522
1648016400000|2022-03-23 06:20:00|13283.4|13281.9|13282.7|13281.2|13283.8|13282.3|13281.2|13279.9|463
1648016700000|2022-03-23 06:25:00|13282.6|13281.1|13284.4|13282.9|13284.8|13283.6|13281.6|13280.4|492
1648017000000|2022-03-23 06:30:00|13284.2|13283.3|13277.3|13276.4|13284.2|13283.3|13277.2|13276.3|333
1648017300000|2022-03-23 06:35:00|13277.4|13276.5|13275.7|13274.8|13278.1|13277.2|13275.2|13274|306
1648017600000|2022-03-23 06:40:00|13275.8|13274.9|13276.1|13275.2|13276.5|13275.4|13273.5|13272.6|254
1648017900000|2022-03-23 06:45:00|13276.3|13275.4|13277.8|13276.9|13279.3|13278.3|13274.4|13273.5|341
1648018200000|2022-03-23 06:50:00|13277.7|13276.8|13275.4|13274.5|13278.2|13277.3|13274.6|13273.7|305
1648018500000|2022-03-23 06:55:00|13275.3|13274.4|13280.4|13272.2|13280.5|13278.6|13274.9|13269.5|642
1648018800000|2022-03-23 07:00:00|13279.8|13272.7|13278.6|13277.1|13288.6|13287.1|13277.4|13272.7|848
1648019100000|2022-03-23 07:05:00|13278.5|13277|13269|13267.5|13278.6|13277.1|13265.9|13264.4|882
1648019400000|2022-03-23 07:10:00|13268.9|13267.4|13261.7|13260.2|13269|13267.6|13261|13259.8|628
1648019700000|2022-03-23 07:15:00|13261.8|13260.3|13266.1|13265.2|13266.6|13265.3|13261.1|13259.9|731
1648020000000|2022-03-23 07:20:00|13266|13265.1|13264|13262.5|13267.7|13266.2|13262.1|13261|570
1648020300000|2022-03-23 07:25:00|13264.1|13262.6|13264.7|13263.2|13266.2|13264.9|13263.1|13261.6|489
1648020600000|2022-03-23 07:30:00|13264.4|13263.5|13261.3|13260.4|13264.8|13263.5|13261|13259.8|418
1648020900000|2022-03-23 07:35:00|13261.2|13260.3|13266.1|13265.2|13266.1|13265.2|13261|13259.6|439
1648021200000|2022-03-23 07:40:00|13265.9|13265|13264.9|13263.4|13266.3|13265|13262.4|13261.4|432
1648021500000|2022-03-23 07:45:00|13264.8|13263.3|13265.3|13264.4|13266.6|13265.4|13261.7|13260.8|500
1648021800000|2022-03-23 07:50:00|13265.4|13264.5|13262.4|13260.9|13266.7|13265.4|13262.1|13260.9|533
1648022100000|2022-03-23 07:55:00|13262.3|13260.8|13261.6|13260.7|13263.8|13262.3|13257.1|13256.2|500
1648022400000|2022-03-23 08:00:00|13261.8|13260.9|13252.5|13251|13263.2|13262.3|13251.6|13250.3|794
1648022700000|2022-03-23 08:05:00|13252.3|13251.4|13253.6|13252.1|13256.7|13255.2|13252.3|13250.9|670
1648023000000|2022-03-23 08:10:00|13253.5|13252|13252.5|13251.6|13256.4|13255.2|13252.4|13251.2|634
1648023300000|2022-03-23 08:15:00|13252.1|13251.2|13242.3|13241.4|13252.7|13251.8|13242.1|13241.2|737
1648023600000|2022-03-23 08:20:00|13242.2|13241.3|13239.9|13239|13243.7|13242.8|13236.2|13235.3|647
1648023900000|2022-03-23 08:25:00|13239.6|13238.7|13236.8|13235.9|13240.3|13239.4|13230.8|13229.8|600
1648024200000|2022-03-23 08:30:00|13237.1|13236.2|13236|13235.1|13238.4|13237.5|13234|13232.9|565
1648024500000|2022-03-23 08:35:00|13236.5|13235.6|13231.6|13230.7|13239.7|13238.8|13231.1|13230.2|518
1648024800000|2022-03-23 08:40:00|13231.9|13230.4|13233.1|13232.2|13234.4|13233.5|13229.2|13228.3|406
1648025100000|2022-03-23 08:45:00|13233.2|13232.3|13229|13228.1|13234.1|13233.2|13225.4|13224.5|514
1648025400000|2022-03-23 08:50:00|13228.7|13227.8|13223.3|13222.4|13228.7|13227.8|13222.9|13222|476
1648025700000|2022-03-23 08:55:00|13223.5|13222|13223.1|13222.2|13226.7|13225.8|13221.5|13220.6|501
1648026000000|2022-03-23 09:00:00|13223.2|13222.3|13218.5|13217.6|13224.4|13223.5|13218.5|13217.6|454
1648026300000|2022-03-23 09:05:00|13218.8|13217.9|13227.3|13226.4|13227.7|13226.4|13217.7|13216.8|653
1648026600000|2022-03-23 09:10:00|13227.8|13226.9|13234.3|13233.4|13235|13234.1|13227.8|13226.8|517
1648026900000|2022-03-23 09:15:00|13234.2|13233.3|13238.4|13237.5|13238.7|13237.6|13233.2|13232.3|440
1648027200000|2022-03-23 09:20:00|13238.3|13237.4|13240.4|13239.5|13242.4|13241.1|13237.3|13236|427
1648027500000|2022-03-23 09:25:00|13240.1|13239.2|13241|13240.1|13245.2|13244.3|13239.1|13238.1|535
1648027800000|2022-03-23 09:30:00|13241.1|13240.2|13242.5|13241.6|13244.4|13243.2|13237.5|13236.6|592
1648028100000|2022-03-23 09:35:00|13242.4|13241.5|13233.8|13232.9|13242.4|13241.5|13233.5|13232.4|697
1648028400000|2022-03-23 09:40:00|13233.7|13232.8|13224.3|13223.4|13234.5|13233.5|13220.8|13219.3|864
1648028700000|2022-03-23 09:45:00|13224.4|13222.9|13221.2|13219.7|13226.4|13225.3|13220.2|13218.7|777
1648029000000|2022-03-23 09:50:00|13221|13220.1|13227.6|13226.7|13228.5|13227.5|13220.9|13219.7|613
1648029300000|2022-03-23 09:55:00|13227.7|13226.8|13227.8|13226.9|13234.2|13233.3|13227.4|13226.3|630
1648029600000|2022-03-23 10:00:00|13227.9|13227|13230.3|13229.4|13232.9|13231.9|13226.1|13225.2|630
1648029900000|2022-03-23 10:05:00|13230.2|13229.3|13226.9|13226|13232.3|13231.4|13224.3|13223.1|636
1648030200000|2022-03-23 10:10:00|13227|13226.1|13228.1|13227.2|13230.5|13229.3|13226.8|13225.8|538
1648030500000|2022-03-23 10:15:00|13228.2|13227.3|13225.8|13224.9|13229.3|13228.4|13224.5|13223.6|504
1648030800000|2022-03-23 10:20:00|13225.9|13225|13220.8|13219.3|13227.8|13226.9|13220.4|13218.9|650
1648031100000|2022-03-23 10:25:00|13220.9|13219.4|13222.7|13221.8|13224.3|13223|13218.9|13217.7|559
1648031400000|2022-03-23 10:30:00|13222.8|13221.9|13227.8|13226.9|13229.1|13227.9|13222.7|13221.8|597
1648031700000|2022-03-23 10:35:00|13227.7|13226.8|13225.7|13224.2|13228.2|13227.3|13221.8|13220.6|448
1648032000000|2022-03-23 10:40:00|13225.9|13224.4|13223|13222.1|13226.4|13225.3|13217.3|13215.8|463
1648032300000|2022-03-23 10:45:00|13223.1|13222.2|13219.8|13218.9|13223.8|13222.5|13219.5|13218.6|497
1648032600000|2022-03-23 10:50:00|13219.7|13218.8|13218.9|13218|13221.1|13220|13216.5|13215.4|480
1648032900000|2022-03-23 10:55:00|13219.1|13218.2|13218.7|13217.8|13219.3|13218.4|13215.1|13213.9|474
1648033200000|2022-03-23 11:00:00|13218.9|13218|13220.9|13220|13222.4|13221.5|13218.4|13217.5|451
1648033500000|2022-03-23 11:05:00|13220.7|13219.8|13210.6|13209.7|13221.6|13220.4|13209.8|13208.7|637
1648033800000|2022-03-23 11:10:00|13210.5|13209.6|13212.7|13211.8|13217.6|13216.7|13210.5|13209.6|673
1648034100000|2022-03-23 11:15:00|13212.8|13211.9|13208.7|13207.8|13213|13212|13207.6|13206.7|720
1648034400000|2022-03-23 11:20:00|13208.8|13207.9|13206.4|13205.5|13209.6|13208.7|13204.7|13203.8|716
1648034700000|2022-03-23 11:25:00|13206.3|13205.4|13203.5|13202.6|13207.5|13206.6|13203.1|13202|683
1648035000000|2022-03-23 11:30:00|13203.6|13202.7|13209.4|13208.5|13211.5|13210.6|13203.2|13202|638
1648035300000|2022-03-23 11:35:00|13209.1|13208.2|13205|13204.1|13209.8|13208.9|13204.9|13204|702
1648035600000|2022-03-23 11:40:00|13204.9|13204|13204|13203.1|13206.9|13206|13200.3|13199.4|601
1648035900000|2022-03-23 11:45:00|13203.9|13203|13207.1|13206.2|13211|13210.1|13203.7|13202.8|481
1648036200000|2022-03-23 11:50:00|13207.2|13206.3|13206.3|13205.4|13207.2|13206.3|13201|13200|671
1648036500000|2022-03-23 11:55:00|13205.8|13204.9|13208.6|13207.7|13209|13207.7|13202.6|13201.7|740
1648036800000|2022-03-23 12:00:00|13208.7|13207.8|13207.5|13206.6|13210.1|13208.9|13202.6|13201.7|641
1648037100000|2022-03-23 12:05:00|13207.6|13206.7|13206.3|13205.4|13207.7|13206.8|13199.5|13198.6|582
1648037400000|2022-03-23 12:10:00|13206.2|13205.3|13197.5|13196.6|13206.3|13205.4|13197.2|13196.3|428
1648037700000|2022-03-23 12:15:00|13197.6|13196.7|13191.6|13190.7|13201.5|13200.6|13191.6|13190.7|647
1648038000000|2022-03-23 12:20:00|13191.7|13190.8|13188.2|13187.3|13195|13194.1|13187.5|13186.6|694
1648038300000|2022-03-23 12:25:00|13188.3|13187.4|13182.6|13181.7|13190.7|13189.8|13181|13180.1|625
1648038600000|2022-03-23 12:30:00|13182.5|13181.6|13182.9|13182|13188.6|13187.7|13182.5|13181.6|718
1648038900000|2022-03-23 12:35:00|13182.8|13181.9|13184|13182.5|13185.9|13185|13178.8|13177.9|513
1648039200000|2022-03-23 12:40:00|13184.1|13182.6|13191.9|13191|13193.1|13192.1|13182.6|13181.7|712
1648039500000|2022-03-23 12:45:00|13191.8|13190.9|13189.4|13188.5|13193|13192.1|13187.1|13186.2|694
1648039800000|2022-03-23 12:50:00|13189.3|13188.4|13191.9|13191|13199.3|13197.8|13188.8|13187.9|777
1648040100000|2022-03-23 12:55:00|13192|13191.1|13195.3|13194.4|13196.5|13195.5|13188.5|13187.5|667
1648040400000|2022-03-23 13:00:00|13195.4|13194.5|13197.2|13196.3|13200|13198.9|13194.5|13193.6|684
1648040700000|2022-03-23 13:05:00|13197.3|13196.4|13200.7|13199.8|13201.1|13199.9|13194.3|13193.4|603
1648041000000|2022-03-23 13:10:00|13201.1|13199.6|13189.6|13188.7|13201.7|13200.8|13185.8|13184.7|794
1648041300000|2022-03-23 13:15:00|13190|13188.5|13189.2|13187.7|13193.3|13192.4|13185.8|13184.9|655
1648041600000|2022-03-23 13:20:00|13188.9|13188|13183.6|13182.7|13190.5|13189.6|13182.9|13182|782
1648041900000|2022-03-23 13:25:00|13183.7|13182.8|13185.8|13184.9|13188.7|13187.8|13180.1|13179.2|713
1648042200000|2022-03-23 13:30:00|13186|13185.1|13190.6|13189.7|13195.1|13194.2|13186|13185.1|793
1648042500000|2022-03-23 13:35:00|13190.5|13189.6|13188.4|13187.5|13191.9|13191|13187.1|13185.9|756
1648042800000|2022-03-23 13:40:00|13188.3|13187.4|13187.6|13186.7|13192.7|13191.8|13187|13186.1|695
1648043100000|2022-03-23 13:45:00|13187.7|13186.8|13181.6|13180.7|13187.9|13187|13180.6|13179.7|803
1648043400000|2022-03-23 13:50:00|13181.5|13180.6|13183.5|13182.6|13185.8|13184.9|13179.1|13178.2|689
1648043700000|2022-03-23 13:55:00|13183.3|13182.4|13176.4|13174.9|13184.3|13183.4|13176|13174.5|619
1648044000000|2022-03-23 14:00:00|13176.3|13174.8|13180.5|13179.6|13180.8|13179.9|13176.3|13174.8|767
1648044300000|2022-03-23 14:05:00|13180.6|13179.7|13196.4|13195.5|13197|13195.9|13180.2|13179.3|703
1648044600000|2022-03-23 14:10:00|13196.3|13195.4|13200.7|13199.8|13204.3|13203.4|13195.7|13194.8|645
1648044900000|2022-03-23 14:15:00|13200.6|13199.7|13188.1|13186.6|13204.4|13203.5|13181.2|13178.2|740
1648045200000|2022-03-23 14:20:00|13187.9|13186.4|13187.5|13186.6|13188.5|13187.5|13182.4|13181.4|763
1648045500000|2022-03-23 14:25:00|13187.6|13186.7|13194.7|13193.8|13195.3|13194.1|13185.4|13184.5|646
1648045800000|2022-03-23 14:30:00|13194.8|13193.9|13196.3|13195.4|13199.4|13198.4|13186.6|13185.7|851
1648046100000|2022-03-23 14:35:00|13196.6|13195.7|13206.7|13205.8|13207.8|13206.9|13196|13195|788
1648046400000|2022-03-23 14:40:00|13206.8|13205.9|13199.2|13198.3|13207|13206|13198.8|13197.9|629
1648046700000|2022-03-23 14:45:00|13199.1|13198.2|13197.6|13196.7|13199.1|13198.2|13192.6|13191.7|650
1648047000000|2022-03-23 14:50:00|13197.9|13197|13197.5|13196.6|13199.6|13198.7|13195.7|13194.4|667
1648047300000|2022-03-23 14:55:00|13197.4|13196.5|13196|13195.1|13205.2|13204|13195.7|13194.8|657
1648047600000|2022-03-23 15:00:00|13195.9|13195|13205.9|13205|13206.8|13205.4|13195.9|13195|775
1648047900000|2022-03-23 15:05:00|13205.8|13204.9|13207.5|13206.6|13209.2|13208.2|13205.7|13204.5|608
1648048200000|2022-03-23 15:10:00|13207.8|13206.3|13206.3|13205.4|13208.3|13207.2|13203|13202.1|595
1648048500000|2022-03-23 15:15:00|13206.4|13205.5|13202.3|13201.4|13206.6|13205.7|13202.3|13201.3|423
1648048800000|2022-03-23 15:20:00|13202.4|13201.5|13204.7|13203.8|13210.6|13209.2|13202.3|13201.3|431
1648049100000|2022-03-23 15:25:00|13204.8|13203.9|13206.9|13206|13212.6|13211.7|13204.8|13203.9|585
1648049400000|2022-03-23 15:30:00|13206.8|13205.9|13207|13205.5|13207.5|13206.4|13201.6|13200.7|590
1648049700000|2022-03-23 15:35:00|13206.9|13206|13208|13207.1|13210.6|13209.7|13205.7|13204.5|581
1648050000000|2022-03-23 15:40:00|13207.9|13207|13207.4|13206.5|13213|13211.9|13206.8|13205.6|665
1648050300000|2022-03-23 15:45:00|13207.5|13206.6|13208.8|13207.9|13210.1|13208.9|13202.7|13201.6|619
1648050600000|2022-03-23 15:50:00|13209|13208.1|13212.3|13211.4|13215|13214.1|13209|13208.1|710
1648050900000|2022-03-23 15:55:00|13212.2|13211.3|13212.3|13211.4|13213.8|13212.9|13209.4|13208.5|772
1648051200000|2022-03-23 16:00:00|13212.1|13211.2|13211.4|13210.5|13215|13214.1|13210.8|13209.9|824
1648051500000|2022-03-23 16:05:00|13211.5|13210.6|13210.8|13209.9|13214.7|13213.7|13208.5|13207.6|521
1648051800000|2022-03-23 16:10:00|13210.9|13210|13205.2|13204.3|13211.1|13210.2|13203.4|13202.5|478
1648052100000|2022-03-23 16:15:00|13205.3|13204.4|13203.9|13203|13207|13206.1|13202.8|13201.9|535
1648052400000|2022-03-23 16:20:00|13203.6|13202.7|13202.6|13201.7|13204.9|13204|13201.8|13200.9|513
1648052700000|2022-03-23 16:25:00|13202.9|13201.4|13201.2|13200.3|13203.6|13202.7|13199.7|13198.8|487
1648053000000|2022-03-23 16:30:00|13201.3|13200.4|13202.9|13202|13203.6|13202.4|13199.5|13198.6|520
1648053300000|2022-03-23 16:35:00|13202.8|13201.9|13203.7|13202.2|13203.8|13202.5|13200.9|13199.8|491
1648053600000|2022-03-23 16:40:00|13203.6|13202.1|13203.7|13202.8|13205.9|13205|13202.3|13201.4|373
1648053900000|2022-03-23 16:45:00|13203.8|13202.9|13207|13206.1|13207.8|13206.9|13202.3|13201.2|433
1648054200000|2022-03-23 16:50:00|13206.9|13206|13202.6|13201.7|13206.9|13206|13201.6|13200.6|488
1648054500000|2022-03-23 16:55:00|13202.7|13201.8|13202.7|13201.8|13205.9|13205|13202|13201.1|356
1648054800000|2022-03-23 17:00:00|13202.8|13201.9|13204.4|13203.5|13205|13204.1|13202.8|13201.9|561
1648055100000|2022-03-23 17:05:00|13204.5|13203.6|13209.9|13209|13211.3|13210.1|13204.2|13203.3|500
1648055400000|2022-03-23 17:10:00|13209.8|13208.9|13208.7|13207.8|13210.4|13209.5|13208.3|13207.4|426
1648055700000|2022-03-23 17:15:00|13208.8|13207.9|13201.6|13200.7|13209.1|13208.2|13200.7|13199.8|401
1648056000000|2022-03-23 17:20:00|13201.7|13200.8|13206.3|13205.4|13206.5|13205.6|13201.7|13200.8|382
1648056300000|2022-03-23 17:25:00|13206.1|13205.2|13199.3|13198.4|13206.7|13205.8|13198.3|13197.4|447
1648056600000|2022-03-23 17:30:00|13199.2|13198.3|13201.6|13200.7|13202.6|13201.7|13199.2|13198.2|464
1648056900000|2022-03-23 17:35:00|13201.7|13200.8|13206.3|13205.4|13206.6|13205.7|13201.5|13200.6|387
1648057200000|2022-03-23 17:40:00|13206.1|13205.2|13203.3|13202.4|13207.6|13206.7|13201.9|13201|350
1648057500000|2022-03-23 17:45:00|13203.2|13202.3|13204.8|13203.9|13205.9|13205|13202.2|13201.3|390
1648057800000|2022-03-23 17:50:00|13204.9|13204|13204.1|13203.2|13206.5|13205.6|13203.6|13202.7|396
1648058100000|2022-03-23 17:55:00|13204|13203.1|13207.9|13207|13208.1|13207.1|13202.5|13201.6|375
1648058400000|2022-03-23 18:00:00|13208|13207.1|13209.3|13208.4|13210|13209.1|13206.5|13205.6|337
1648058700000|2022-03-23 18:05:00|13209.4|13208.5|13204.8|13203.9|13209.4|13208.5|13204.5|13203.6|418
1648059000000|2022-03-23 18:10:00|13204.7|13203.8|13206.8|13205.9|13207.4|13206.5|13204.6|13203.7|306
1648059300000|2022-03-23 18:15:00|13206.7|13205.8|13208.9|13208|13209.3|13208.2|13206.7|13205.8|223
1648059600000|2022-03-23 18:20:00|13208.8|13207.9|13209|13208.1|13210.1|13209.2|13207.9|13207|263
1648059900000|2022-03-23 18:25:00|13209.1|13208.2|13212.1|13211.2|13212.1|13211.2|13208.2|13207.3|293
1648060200000|2022-03-23 18:30:00|13212|13211.1|13209.9|13209|13213|13212.1|13208.8|13207.9|354
1648060500000|2022-03-23 18:35:00|13210|13209.1|13210.5|13209.6|13211.2|13210.3|13209|13208.1|343
1648060800000|2022-03-23 18:40:00|13210.6|13209.7|13210.6|13209.7|13212.4|13211.2|13208.4|13207.5|394
1648061100000|2022-03-23 18:45:00|13210.5|13209.6|13209.6|13208.7|13210.8|13209.9|13208.8|13207.7|349
1648061400000|2022-03-23 18:50:00|13209.7|13208.8|13209.4|13208.5|13210.1|13209.2|13208|13207.1|287
1648061700000|2022-03-23 18:55:00|13209.5|13208.6|13205.7|13204.8|13210.3|13209.2|13205.4|13204.5|564
1648062000000|2022-03-23 19:00:00|13205.8|13204.9|13207.2|13206.3|13209.3|13208.1|13205.8|13204.9|508
1648062300000|2022-03-23 19:05:00|13207|13206.1|13208.3|13207.4|13209.2|13208|13205.7|13204.6|415
1648062600000|2022-03-23 19:10:00|13208.2|13207.3|13207.7|13206.8|13208.6|13207.6|13206.3|13205.1|401
1648062900000|2022-03-23 19:15:00|13207.6|13206.7|13208.9|13208|13209.3|13208.2|13207.2|13206.1|275
1648063200000|2022-03-23 19:20:00|13208.8|13207.9|13209.8|13208.9|13210.1|13208.9|13206.8|13205.5|323
1648063500000|2022-03-23 19:25:00|13209.9|13209|13207.3|13205.8|13212|13210.6|13206.9|13205.7|353
1648063800000|2022-03-23 19:30:00|13207.2|13205.7|13206.2|13204.7|13209.2|13208|13206.1|13204.7|301
1648064100000|2022-03-23 19:35:00|13206.5|13205|13209|13207.5|13210|13208.5|13205.9|13204.5|385
1648064400000|2022-03-23 19:40:00|13209.1|13207.6|13209.3|13208.4|13210.4|13209.3|13207|13205.5|370
1648064700000|2022-03-23 19:45:00|13209.2|13208.3|13208.3|13206.8|13211|13209.5|13207.3|13205.9|342
1648065000000|2022-03-23 19:50:00|13208.2|13206.7|13206.3|13204.8|13208.3|13207|13205.1|13203.6|397
1648065300000|2022-03-23 19:55:00|13206.4|13204.9|13210.5|13209|13210.8|13209.7|13205.7|13204.4|456
1648065600000|2022-03-23 20:00:00|13210.6|13209.1|13209|13207.5|13210.6|13209.1|13208.6|13207.4|190
1648065900000|2022-03-23 20:05:00|13209.1|13207.6|13209|13207.5|13209.6|13208.5|13208.1|13206.8|170
1648066200000|2022-03-23 20:10:00|13208.9|13207.4|13211.5|13210|13212|13210.5|13208.9|13207.4|169
1648066500000|2022-03-23 20:15:00|13211.2|13209.7|13211|13209.5|13211.4|13209.9|13209.8|13208.3|171
1648066800000|2022-03-23 20:20:00|13210.8|13209.3|13208.4|13206.9|13211.2|13210|13208.2|13206.9|129
1648067100000|2022-03-23 20:25:00|13208.5|13207|13208.3|13207.4|13208.9|13207.8|13208.2|13206.9|112
1648067400000|2022-03-23 20:30:00|13208.8|13207.3|13206.4|13204.9|13208.9|13207.4|13206.3|13204.8|106
1648067700000|2022-03-23 20:35:00|13206.5|13205|13207.6|13206.1|13208|13206.2|13206.4|13204.9|115
1648068000000|2022-03-23 20:40:00|13207.5|13206|13206.5|13205|13208.3|13206.3|13206.2|13204.7|114
1648068300000|2022-03-23 20:45:00|13206.4|13204.9|13208.4|13206.1|13208.7|13207|13206.4|13204.6|109
1648068600000|2022-03-23 20:50:00|13208.3|13206.8|13208|13206.5|13209.3|13207.8|13208|13206.5|143
1648068900000|2022-03-23 20:55:00|13208.3|13205.8|13209.1|13200.5|13211|13206.7|13206.4|13199.8|444
1648069200000|2022-03-23 21:00:00|13209.9|13199.6|13210.8|13199.8|13216.6|13205.6|13203.7|13198.8|145
1648069500000|2022-03-23 21:05:00|13211.1|13200.1|13208.5|13201.6|13214.9|13203.9|13208|13199.2|218
1648069800000|2022-03-23 21:10:00|13209.4|13200.8|13210|13202.3|13213.2|13203.3|13205.9|13199.6|237
1648070100000|2022-03-23 21:15:00|13210.2|13202.6|13211.8|13201.5|13213|13202.6|13209.9|13200.8|210
1648070400000|2022-03-23 21:20:00|13212.1|13201.6|13206.8|13200.7|13213|13202.8|13205.5|13198.4|285
1648070700000|2022-03-23 21:25:00|13207|13200.6|13207.2|13201.7|13207.9|13201.8|13206.3|13200.6|183
1648071000000|2022-03-23 21:30:00|13207.5|13201.8|13205.5|13200.9|13208.4|13202.2|13205.1|13199|183
1648071300000|2022-03-23 21:35:00|13205.6|13201.1|13206.2|13201.3|13206.9|13201.6|13205.2|13200.1|149
1648071600000|2022-03-23 21:40:00|13206|13201.4|13207.8|13201.2|13210|13202.4|13205.4|13200.9|220
1648071900000|2022-03-23 21:45:00|13207.6|13201.8|13207.6|13202.2|13210.1|13202.3|13206.1|13199.1|166
1648072200000|2022-03-23 21:50:00|13207.4|13202|13205.6|13202.1|13208.7|13202.5|13205.6|13200.6|165
1648072500000|2022-03-23 21:55:00|13206.3|13201.7|13206.6|13201.7|13208|13201.9|13205.8|13201|161
1648072800000|2022-03-23 22:00:00|13206.4|13200.2|13210.2|13203.2|13210.3|13205|13206.3|13199.3|297
1648073100000|2022-03-23 22:05:00|13208.6|13204.4|13206.9|13203.3|13209.3|13204.8|13206.8|13202.8|228
1648073400000|2022-03-23 22:10:00|13206.8|13203.2|13207.2|13203.5|13207.9|13203.9|13204.9|13201.9|276
1648073700000|2022-03-23 22:15:00|13207.1|13203.6|13205.4|13202.5|13207.9|13204.6|13205.1|13202.1|299
1648074000000|2022-03-23 22:20:00|13205.5|13202.6|13207.1|13204.9|13208.7|13205.3|13205.2|13201.9|249
1648074300000|2022-03-23 22:25:00|13206.8|13204.3|13211.5|13208.9|13211.5|13209.7|13206.4|13203|397
1648074600000|2022-03-23 22:30:00|13211.4|13209|13206.4|13203.5|13211.6|13209.3|13206.3|13203.5|265
1648074900000|2022-03-23 22:35:00|13207|13203.9|13205.4|13202.8|13207.5|13204.2|13204.5|13202.3|202
1648075200000|2022-03-23 22:40:00|13205.8|13202.4|13203.7|13202.2|13206.7|13204.3|13203.4|13201.1|206
1648075500000|2022-03-23 22:45:00|13203.6|13202.1|13203.6|13200.4|13204.3|13202.2|13201.4|13199.1|161
1648075800000|2022-03-23 22:50:00|13204|13200.5|13202.4|13199.7|13204.3|13201.5|13201.5|13199.5|165
1648076100000|2022-03-23 22:55:00|13202.8|13199.4|13200.5|13197.7|13204.1|13201.1|13196.7|13194.4|390
1648076400000|2022-03-23 23:00:00|13200|13197.8|13204|13202.5|13206.3|13204|13199.9|13197.8|597
1648076700000|2022-03-23 23:05:00|13204.2|13202.7|13203.2|13201.7|13205.9|13204.2|13203.2|13201.1|440
1648077000000|2022-03-23 23:10:00|13203.1|13201.6|13201.7|13200.2|13205.1|13202.5|13200.9|13199|481
1648077300000|2022-03-23 23:15:00|13201.5|13200|13204.1|13202.6|13204.4|13202.9|13200.8|13199.3|212
1648077600000|2022-03-23 23:20:00|13204|13202.5|13203.4|13201.9|13204.9|13203.4|13202.9|13201.4|228
1648077900000|2022-03-23 23:25:00|13203.3|13201.8|13203.8|13202.3|13205|13203.5|13203.1|13201.6|154
1648078200000|2022-03-23 23:30:00|13203.9|13202.4|13204.2|13202.7|13204.8|13203.3|13203.4|13201.9|131
1648078500000|2022-03-23 23:35:00|13204.1|13202.6|13204|13202.5|13204.9|13203.4|13203.5|13202|165
1648078800000|2022-03-23 23:40:00|13204.1|13202.6|13206.8|13205.3|13207.2|13205.7|13203.2|13201.7|169
1648079100000|2022-03-23 23:45:00|13207|13205.5|13205.3|13203.8|13207.4|13205.9|13205.1|13203.6|255
1648079400000|2022-03-23 23:50:00|13205.4|13203.9|13205.4|13203.9|13206.5|13204.5|13204.3|13202.8|192
1648079700000|2022-03-23 23:55:00|13205.5|13204|13206.1|13204.6|13207.7|13206.2|13205.5|13204|226
1648080000000|2022-03-24 00:00:00|13206.3|13204.8|13207.5|13206.6|13207.7|13206.6|13204.6|13203.4|472
1648080300000|2022-03-24 00:05:00|13207.4|13206.5|13209.6|13208.7|13209.8|13208.9|13206.3|13205.4|426
1648080600000|2022-03-24 00:10:00|13209.7|13208.8|13211.3|13209.8|13211.9|13210.7|13209.4|13208.1|406
1648080900000|2022-03-24 00:15:00|13210.9|13210|13211.4|13209.9|13213.7|13212.6|13210.6|13209.4|551
1648081200000|2022-03-24 00:20:00|13211.5|13210|13212.7|13211.8|13212.8|13211.9|13210.1|13208.7|376
1648081500000|2022-03-24 00:25:00|13212.6|13211.7|13207.9|13207|13212.9|13211.9|13207.6|13206.4|396
1648081800000|2022-03-24 00:30:00|13207.8|13206.9|13207.5|13206.6|13208|13207|13204.6|13203.6|499
1648082100000|2022-03-24 00:35:00|13207.3|13206.4|13207.3|13206.4|13209.2|13207.9|13206.4|13205.2|449
1648082400000|2022-03-24 00:40:00|13207.2|13206.3|13206.5|13205.6|13208.3|13207.1|13205.4|13204.2|409
1648082700000|2022-03-24 00:45:00|13206.4|13205.5|13206.4|13204.9|13208|13207|13205.2|13203.9|560
1648083000000|2022-03-24 00:50:00|13206.5|13205|13199.1|13198.2|13206.9|13206|13197.8|13196.3|660
1648083300000|2022-03-24 00:55:00|13199|13198.1|13199.9|13199|13203.4|13202.2|13198.7|13197.2|673
1648083600000|2022-03-24 01:00:00|13200|13199.1|13197.9|13197|13201.5|13200.3|13195.1|13194.1|575
1648083900000|2022-03-24 01:05:00|13197.8|13196.9|13194.4|13193.5|13198.7|13197.5|13194.3|13193.4|480
1648084200000|2022-03-24 01:10:00|13194.5|13193.6|13192.5|13191|13196.2|13195.1|13192.1|13191|438
1648084500000|2022-03-24 01:15:00|13192.6|13191.1|13194|13193.1|13197.4|13196.3|13192.4|13190.9|549
1648084800000|2022-03-24 01:20:00|13193.9|13193|13186.2|13185.3|13194.4|13193.4|13184.8|13183.5|653
1648085100000|2022-03-24 01:25:00|13186.3|13185.4|13185.1|13184.2|13188.4|13187.2|13185.1|13184|645
1648085400000|2022-03-24 01:30:00|13185.2|13184.3|13193.6|13192.1|13194.1|13192.6|13184.2|13183.3|439
1648085700000|2022-03-24 01:35:00|13193.7|13192.2|13194.2|13192.7|13194.6|13193.1|13190.2|13189|517
1648086000000|2022-03-24 01:40:00|13193.9|13192.4|13192.2|13191.3|13194.1|13192.8|13190.5|13189.3|597
1648086300000|2022-03-24 01:45:00|13192.3|13191.4|13189.2|13188.3|13192.4|13191.4|13187.5|13186.6|762
1648086600000|2022-03-24 01:50:00|13189.3|13188.4|13191|13190.1|13191.3|13190.2|13188.8|13187.7|679
1648086900000|2022-03-24 01:55:00|13191.1|13190.2|13192.1|13191.2|13193.2|13192.1|13190.9|13189.7|710
1648087200000|2022-03-24 02:00:00|13192.2|13191.3|13191|13190.1|13193.2|13192|13190.4|13189.2|496
1648087500000|2022-03-24 02:05:00|13191.1|13190.2|13189.2|13188.3|13191.4|13190.2|13188|13186.8|454
1648087800000|2022-03-24 02:10:00|13189.4|13188.5|13189.3|13188.4|13190.5|13189.6|13188.9|13187.8|526
1648088100000|2022-03-24 02:15:00|13189.2|13188.3|13191.2|13190.3|13191.4|13190.4|13189|13188.1|328
1648088400000|2022-03-24 02:20:00|13191.1|13190.2|13190.8|13189.9|13191.5|13190.4|13189.6|13188.7|297
1648088700000|2022-03-24 02:25:00|13190.7|13189.8|13192.2|13191.3|13193.5|13192.6|13190|13189.1|463
1648089000000|2022-03-24 02:30:00|13192.3|13191.4|13191.9|13191|13193|13192.1|13190.9|13189.9|487
1648089300000|2022-03-24 02:35:00|13192|13191.1|13190.9|13190|13192.4|13191.2|13190.7|13189.5|469
1648089600000|2022-03-24 02:40:00|13190.8|13189.9|13190.1|13189.2|13191.8|13190.9|13189.9|13188.8|328
1648089900000|2022-03-24 02:45:00|13190.2|13189.3|13192.4|13191.5|13192.5|13191.6|13190.1|13189.2|345
1648090200000|2022-03-24 02:50:00|13192.5|13191.6|13191.8|13190.9|13192.6|13191.6|13191.1|13190.2|364
1648090500000|2022-03-24 02:55:00|13191.7|13190.8|13192.5|13191.6|13193|13192.1|13191.5|13190.5|492
1648090800000|2022-03-24 03:00:00|13192.6|13191.7|13190.8|13189.9|13192.7|13191.8|13190.6|13189.7|342
1648091100000|2022-03-24 03:05:00|13190.9|13190|13192.2|13191.3|13192.4|13191.4|13189.2|13188.3|442
1648091400000|2022-03-24 03:10:00|13192.1|13191.2|13195.6|13194.7|13196.2|13195.3|13191.4|13190.4|327
1648091700000|2022-03-24 03:15:00|13195.1|13194.2|13194|13193.1|13196.4|13195.4|13194|13192.8|404
1648092000000|2022-03-24 03:20:00|13194.1|13193.2|13194.8|13193.9|13195.1|13194|13192.9|13191.7|417
1648092300000|2022-03-24 03:25:00|13194.7|13193.8|13193.4|13192.5|13196.2|13195.3|13193.3|13192|610
1648092600000|2022-03-24 03:30:00|13193.3|13192.4|13193.1|13192.2|13195.2|13194.3|13192.9|13191.7|470
1648092900000|2022-03-24 03:35:00|13193.3|13192.4|13191|13190.1|13193.3|13192.4|13190.7|13189.3|528
1648093200000|2022-03-24 03:40:00|13191.1|13190.2|13190.1|13188.6|13192.5|13191.4|13189.8|13188.6|391
1648093500000|2022-03-24 03:45:00|13190.2|13188.7|13191.7|13190.8|13192.3|13191|13188.7|13187.7|461
1648093800000|2022-03-24 03:50:00|13191.8|13190.9|13192.9|13192|13194.5|13193.3|13191.6|13190.7|333
1648094100000|2022-03-24 03:55:00|13192.8|13191.9|13193.6|13192.7|13194.4|13193.2|13191.6|13190.6|481
1648094400000|2022-03-24 04:00:00|13193.7|13192.8|13191.5|13190|13193.7|13192.8|13188.6|13187.7|367
1648094700000|2022-03-24 04:05:00|13191.4|13189.9|13190.4|13189.5|13193.5|13192.3|13190.3|13189.4|454
1648095000000|2022-03-24 04:10:00|13190.3|13189.4|13193.2|13192.3|13193.8|13192.7|13190.1|13188.9|307
1648095300000|2022-03-24 04:15:00|13193.3|13192.4|13193.5|13192|13194.4|13193.3|13192.5|13191|350
1648095600000|2022-03-24 04:20:00|13193.2|13192.3|13193.2|13192.3|13195.8|13194.9|13193|13191.9|294
1648095900000|2022-03-24 04:25:00|13192.6|13191.7|13189.3|13187.8|13193.4|13192.5|13188.8|13187.7|427
1648096200000|2022-03-24 04:30:00|13189.5|13188|13190.1|13189.2|13191.8|13190.8|13189.2|13188|376
1648096500000|2022-03-24 04:35:00|13190.3|13189.4|13189.8|13188.3|13191.2|13189.9|13188.9|13187.8|312
1648096800000|2022-03-24 04:40:00|13189.7|13188.2|13187.2|13186.3|13189.8|13188.5|13186.7|13185.8|402
1648097100000|2022-03-24 04:45:00|13187.3|13186.4|13185.4|13184.5|13188|13187.1|13184.1|13183.1|501
1648097400000|2022-03-24 04:50:00|13185.7|13184.8|13188.1|13187.2|13188.5|13187.6|13185.6|13184.6|266
1648097700000|2022-03-24 04:55:00|13188.4|13186.9|13191.4|13189.9|13191.5|13190.3|13187.8|13186.9|317
1648098000000|2022-03-24 05:00:00|13191.3|13189.8|13186.5|13185.6|13191.4|13190.3|13184.9|13183.8|497
1648098300000|2022-03-24 05:05:00|13186.6|13185.7|13188.3|13186.8|13191.2|13190.1|13186.2|13184.9|496
1648098600000|2022-03-24 05:10:00|13188.6|13187.4|13186.5|13185|13189.5|13188.2|13185.9|13184.7|505
1648098900000|2022-03-24 05:15:00|13186.3|13185.4|13189.3|13188.4|13189.8|13188.9|13186.1|13184.8|420
1648099200000|2022-03-24 05:20:00|13189.2|13188.3|13189.3|13188.4|13190.6|13189.7|13186.6|13185.5|313
1648099500000|2022-03-24 05:25:00|13189.2|13188.3|13190.4|13189.5|13191.9|13191|13188.3|13187.4|423
1648099800000|2022-03-24 05:30:00|13190.3|13189.4|13188.2|13187.3|13191.3|13190.3|13188.1|13186.9|482
1648100100000|2022-03-24 05:35:00|13188.1|13187.2|13186.7|13185.8|13189.3|13188.1|13182.6|13181.4|645
1648100400000|2022-03-24 05:40:00|13186.8|13185.9|13186.6|13185.7|13189.4|13188.3|13185.9|13184.8|546
1648100700000|2022-03-24 05:45:00|13186.7|13185.8|13186.9|13186|13188.2|13187.2|13186.6|13185.6|531
1648101000000|2022-03-24 05:50:00|13186.8|13185.9|13185|13183.5|13188.2|13187.2|13182.7|13181.6|493
1648101300000|2022-03-24 05:55:00|13184.5|13183.6|13184.7|13183.8|13185.1|13183.8|13182.5|13181.5|417
1648101600000|2022-03-24 06:00:00|13184.6|13183.7|13191.1|13190.2|13191.5|13190.3|13184.4|13183.5|491
1648101900000|2022-03-24 06:05:00|13191|13190.1|13187.3|13186.4|13192.5|13191|13186.7|13185.5|471
1648102200000|2022-03-24 06:10:00|13187.4|13186.5|13187.3|13186.4|13190.2|13189|13185.7|13184.3|453
1648102500000|2022-03-24 06:15:00|13187.2|13186.3|13191.5|13190|13191.5|13190.3|13186.7|13185.8|371
1648102800000|2022-03-24 06:20:00|13191.4|13189.9|13189.8|13188.9|13192|13190.9|13188.2|13187.2|419
1648103100000|2022-03-24 06:25:00|13189.7|13188.8|13192.3|13191.4|13193.2|13191.9|13189.1|13187.9|596
1648103400000|2022-03-24 06:30:00|13192.6|13191.1|13193.2|13191.7|13194.2|13193.2|13191.7|13190.5|422
1648103700000|2022-03-24 06:35:00|13193.1|13191.6|13197.2|13196.3|13197.6|13196.4|13193|13191.6|618
1648104000000|2022-03-24 06:40:00|13197.5|13196.6|13198.1|13197.2|13199.5|13198.2|13196.8|13195.7|511
1648104300000|2022-03-24 06:45:00|13198|13197.1|13200.1|13199.2|13200.9|13199.7|13197.4|13196.2|489
1648104600000|2022-03-24 06:50:00|13200.5|13199|13197.6|13196.7|13202.2|13201.3|13197.3|13196.4|495
1648104900000|2022-03-24 06:55:00|13197.5|13196.6|13190.9|13189.4|13197.5|13196.6|13187.8|13186.5|765
1648105200000|2022-03-24 07:00:00|13190.8|13189.3|13198|13196.5|13198.4|13197.5|13190.8|13189.3|612
1648105500000|2022-03-24 07:05:00|13197.7|13196.8|13194.5|13193.6|13197.7|13196.8|13191.2|13190.3|651
1648105800000|2022-03-24 07:10:00|13194.6|13193.7|13198.8|13197.9|13199.6|13198.7|13194.4|13193.5|390
1648106100000|2022-03-24 07:15:00|13198.9|13198|13203.6|13202.7|13204.7|13203.8|13198.9|13198|530
1648106400000|2022-03-24 07:20:00|13203.7|13202.8|13199.7|13198.8|13206|13205.1|13199.7|13198.4|564
1648106700000|2022-03-24 07:25:00|13199.6|13198.7|13201.1|13199.6|13201.7|13200.5|13197.4|13196.1|612
1648107000000|2022-03-24 07:30:00|13200.9|13199.4|13197.1|13196.2|13201|13199.8|13194.5|13193.4|634
1648107300000|2022-03-24 07:35:00|13196.9|13196|13197.6|13196.7|13200.1|13199.1|13196.9|13196|478
1648107600000|2022-03-24 07:40:00|13197.5|13196.6|13195.8|13194.9|13199.2|13198.3|13195.8|13194.5|509
1648107900000|2022-03-24 07:45:00|13196|13195.1|13188|13187.1|13196.3|13195.4|13187.6|13186.7|512
1648108200000|2022-03-24 07:50:00|13188.2|13187.3|13188.7|13187.8|13193.5|13192.6|13187.6|13186.6|518
1648108500000|2022-03-24 07:55:00|13188.5|13187.6|13182.7|13181.8|13191.3|13190.4|13181.4|13180.5|850
1648108800000|2022-03-24 08:00:00|13182.8|13181.9|13186.8|13185.9|13190.2|13189.1|13181.4|13180.5|944
1648109100000|2022-03-24 08:05:00|13187.1|13186.2|13183.2|13182.3|13188.3|13187.3|13177.6|13176.6|876
1648109400000|2022-03-24 08:10:00|13182.9|13182|13180.9|13180|13184|13183.1|13180.7|13179.4|694
1648109700000|2022-03-24 08:15:00|13181.2|13180.3|13191.5|13190.6|13193.4|13192.3|13181.2|13180.3|1102
1648110000000|2022-03-24 08:20:00|13191.9|13190.4|13181.4|13180.5|13192.1|13191|13180.8|13179.9|869
1648110300000|2022-03-24 08:25:00|13181.1|13180.2|13174|13172.5|13182.9|13181.9|13173.9|13172.4|829
1648110600000|2022-03-24 08:30:00|13174.6|13173.1|13187.1|13186.2|13189.3|13187.8|13174.6|13173.1|1154
1648110900000|2022-03-24 08:35:00|13187.6|13186.1|13187.5|13186|13191|13189.8|13185.2|13183.9|901
1648111200000|2022-03-24 08:40:00|13187.6|13186.1|13189|13187.5|13190.7|13189.7|13186.5|13185.6|699
1648111500000|2022-03-24 08:45:00|13189.1|13187.6|13180.2|13179.3|13189.8|13188.9|13179.8|13178.9|600
1648111800000|2022-03-24 08:50:00|13180.1|13179.2|13166.3|13164.8|13182.3|13181.4|13165.9|13164.8|838
1648112100000|2022-03-24 08:55:00|13166.4|13164.9|13161.3|13159.8|13171.9|13170.9|13158.3|13157|1014
1648112400000|2022-03-24 09:00:00|13161.4|13159.9|13164.6|13163.7|13166.2|13165.3|13157.9|13156.4|1079
1648112700000|2022-03-24 09:05:00|13164.9|13163.4|13164.9|13164|13167.2|13166|13160.9|13160|783
1648113000000|2022-03-24 09:10:00|13164.8|13163.9|13162.9|13161.4|13165.7|13164.8|13161.5|13160.4|804
1648113300000|2022-03-24 09:15:00|13162.6|13161.7|13161.3|13160.4|13163.7|13162.7|13158.1|13157.2|825
1648113600000|2022-03-24 09:20:00|13161.4|13160.5|13159.6|13158.7|13163.6|13162.7|13159.3|13158.1|579
1648113900000|2022-03-24 09:25:00|13159.9|13158.4|13161.2|13158.9|13162.2|13160.2|13157.6|13156.4|684
1648114200000|2022-03-24 09:30:00|13161.3|13158.8|13162.9|13161.4|13164.8|13163.6|13158.9|13158|625
1648114500000|2022-03-24 09:35:00|13162.7|13161.8|13164.7|13163.8|13166.5|13165.1|13162.6|13161.3|362
1648114800000|2022-03-24 09:40:00|13164.6|13163.7|13168.7|13167.8|13170|13169.1|13163.7|13162.6|482
1648115100000|2022-03-24 09:45:00|13168.8|13167.9|13167.2|13165.7|13169.1|13168.2|13165.8|13164.9|342
1648115400000|2022-03-24 09:50:00|13166.9|13166|13171.9|13171|13173.1|13171.6|13165.8|13164.6|655
1648115700000|2022-03-24 09:55:00|13172.1|13171.2|13176.1|13174.6|13179.4|13178.3|13171.9|13170.9|618
1648116000000|2022-03-24 10:00:00|13176|13174.5|13178|13177.1|13179.4|13178.3|13172.1|13170.7|671
1648116300000|2022-03-24 10:05:00|13177.9|13177|13179|13178.1|13179.5|13178.6|13176.9|13175.6|635
1648116600000|2022-03-24 10:10:00|13178.9|13178|13185.8|13184.9|13188.1|13187.2|13178.9|13177.8|775
1648116900000|2022-03-24 10:15:00|13185.9|13185|13181.9|13181|13185.9|13185|13181.8|13180.5|557
1648117200000|2022-03-24 10:20:00|13182|13181.1|13182.5|13181.6|13185.5|13184.3|13180|13178.9|739
1648117500000|2022-03-24 10:25:00|13182.6|13181.7|13188.2|13187.3|13190.3|13189.4|13182.6|13181.4|723
1648117800000|2022-03-24 10:30:00|13188.1|13187.2|13188.8|13187.9|13189.3|13188.3|13184.6|13183.5|592
1648118100000|2022-03-24 10:35:00|13188.9|13188|13190.9|13189.4|13193.4|13192.2|13188.8|13187.7|476
1648118400000|2022-03-24 10:40:00|13191|13189.5|13194.8|13193.9|13196.8|13195.9|13188.3|13187|618
1648118700000|2022-03-24 10:45:00|13194.9|13194|13188.5|13187.6|13196.1|13195.2|13187.1|13186|722
1648119000000|2022-03-24 10:50:00|13188.4|13187.5|13193.5|13192.6|13193.7|13192.8|13186.7|13185.8|611
1648119300000|2022-03-24 10:55:00|13193.6|13192.7|13196.1|13195.2|13197.1|13195.8|13192.6|13191.2|582
1648119600000|2022-03-24 11:00:00|13196|13195.1|13200.6|13199.7|13204.2|13203|13194.8|13193.9|712
1648119900000|2022-03-24 11:05:00|13200.7|13199.8|13199.5|13198.6|13201.7|13200.8|13197.8|13196.8|662
1648120200000|2022-03-24 11:10:00|13199.4|13198.5|13193.6|13192.7|13200.6|13199.2|13193.5|13192.3|499
1648120500000|2022-03-24 11:15:00|13193.7|13192.8|13191.4|13190.5|13195.3|13194.2|13191.3|13190.4|548
1648120800000|2022-03-24 11:20:00|13191.5|13190.6|13190|13188.5|13192.1|13191.1|13186.7|13185.5|438
1648121100000|2022-03-24 11:25:00|13190.1|13188.6|13197.5|13196.6|13198|13196.9|13190|13188.5|597
1648121400000|2022-03-24 11:30:00|13197.7|13196.8|13206.7|13205.2|13212.9|13211.4|13197.2|13196.3|710
1648121700000|2022-03-24 11:35:00|13206.8|13205.3|13208.5|13207|13211|13209.5|13202.9|13201.7|651
1648122000000|2022-03-24 11:40:00|13208.4|13206.9|13204.2|13202.7|13208.6|13207.1|13180.9|13179.4|1715
1648122300000|2022-03-24 11:45:00|13204.1|13202.6|13203.6|13202.7|13211.7|13210.3|13200.5|13199.6|1077
1648122600000|2022-03-24 11:50:00|13203.7|13202.8|13201.1|13200.2|13206.4|13205.3|13198.2|13197.3|950
1648122900000|2022-03-24 11:55:00|13201.2|13200.3|13203.1|13202.2|13207|13206.1|13200.4|13199.1|864
1648123200000|2022-03-24 12:00:00|13202.9|13202|13206.1|13204.6|13207.8|13206.3|13193.9|13192.6|881
1648123500000|2022-03-24 12:05:00|13206|13204.5|13212.1|13210.6|13214.9|13213.4|13206|13204.5|816
1648123800000|2022-03-24 12:10:00|13212.4|13210.9|13208.6|13207.1|13215.2|13213.7|13208.6|13207.1|612
1648124100000|2022-03-24 12:15:00|13208.7|13207.2|13203|13201.5|13210.1|13208.6|13202.8|13201.5|632
1648124400000|2022-03-24 12:20:00|13203.3|13202.4|13195.1|13193.6|13204.7|13203.8|13195|13193.5|733
1648124700000|2022-03-24 12:25:00|13195|13193.5|13204.7|13193.7|13205.3|13198|13194.9|13193.1|603
1648125000000|2022-03-24 12:30:00|13206.1|13195.1|13197.1|13195.6|13206.1|13196.6|13192.8|13191.3|858
1648125300000|2022-03-24 12:35:00|13196.8|13195.9|13193.7|13192.8|13198.3|13197|13193.6|13192.5|746
1648125600000|2022-03-24 12:40:00|13193.8|13192.9|13196.3|13195.4|13199|13197.8|13191.9|13191|706
1648125900000|2022-03-24 12:45:00|13196.2|13195.3|13191.6|13190.7|13196.3|13195.3|13190.5|13189.6|655
1648126200000|2022-03-24 12:50:00|13191.7|13190.8|13187.6|13186.7|13196.5|13195.6|13187.5|13186.4|669
1648126500000|2022-03-24 12:55:00|13187.5|13186.6|13199.2|13197.7|13200.1|13198.9|13187.5|13186|601
1648126800000|2022-03-24 13:00:00|13199|13197.5|13190.9|13189.4|13199.9|13198.7|13186.6|13185.2|904
1648127100000|2022-03-24 13:05:00|13191|13189.5|13185.1|13184.2|13192.2|13191|13184.4|13183.3|606
1648127400000|2022-03-24 13:10:00|13185.2|13184.3|13179.8|13178.9|13185.3|13184.3|13179.6|13178.7|807
1648127700000|2022-03-24 13:15:00|13179.7|13178.8|13181.7|13180.8|13184.4|13183.5|13179.5|13178.5|667
1648128000000|2022-03-24 13:20:00|13181.9|13181|13184.4|13183.5|13185.1|13184.2|13179.6|13178.7|707
1648128300000|2022-03-24 13:25:00|13184.3|13183.4|13189.9|13189|13191.6|13190.7|13182.7|13181.5|725
1648128600000|2022-03-24 13:30:00|13190.1|13189.2|13183.5|13182.6|13191.3|13190.4|13179.6|13178.7|1061
1648128900000|2022-03-24 13:35:00|13183.6|13182.7|13182.6|13181.7|13188.1|13187.2|13181.3|13180.4|914
1648129200000|2022-03-24 13:40:00|13182.5|13181.6|13186.9|13183.9|13189.1|13188.2|13181.7|13180.6|821
1648129500000|2022-03-24 13:45:00|13186.8|13184|13182.8|13181.9|13187.3|13186.1|13179.4|13177.9|996
1648129800000|2022-03-24 13:50:00|13183.1|13181.6|13185.1|13184.2|13187.1|13186.2|13181.6|13180.4|905
1648130100000|2022-03-24 13:55:00|13185.2|13184.3|13181.2|13179.7|13187.8|13186.9|13168.7|13167|995
1648130400000|2022-03-24 14:00:00|13181.3|13179.8|13177.9|13177|13185.3|13184.1|13177.3|13176.4|1070
1648130700000|2022-03-24 14:05:00|13178.2|13177.3|13174|13173.1|13181.3|13180.2|13170.9|13169.8|1006
1648131000000|2022-03-24 14:10:00|13174.1|13173.2|13172.7|13171.8|13177.1|13176.2|13171.4|13170.2|880
1648131300000|2022-03-24 14:15:00|13172.6|13171.7|13168.4|13167.5|13174|13172.8|13167.5|13166.6|733
1648131600000|2022-03-24 14:20:00|13168.6|13167.7|13175.1|13174.2|13175.4|13174.5|13167.5|13166.2|847
1648131900000|2022-03-24 14:25:00|13175.2|13174.3|13174.2|13172.7|13177|13176.1|13170.6|13169.5|809
1648132200000|2022-03-24 14:30:00|13174|13172.5|13180.3|13179.4|13182.5|13181.6|13174|13172.5|997
1648132500000|2022-03-24 14:35:00|13180.7|13179.2|13185.3|13183.8|13185.4|13184.2|13178.3|13177|955
1648132800000|2022-03-24 14:40:00|13184.9|13184|13182.4|13181.5|13186.8|13185.9|13180.5|13179.6|988
1648133100000|2022-03-24 14:45:00|13182.5|13181.6|13184|13183.1|13185.4|13184.3|13182.1|13181.1|810
1648133400000|2022-03-24 14:50:00|13184.1|13183.2|13189.3|13188.4|13192|13191.1|13183.7|13182.8|774
1648133700000|2022-03-24 14:55:00|13189.4|13188.5|13192.8|13191.3|13194.9|13194|13188.8|13187.9|801
1648134000000|2022-03-24 15:00:00|13192.7|13191.2|13196.9|13196|13206|13205.1|13191.6|13190.7|1239
1648134300000|2022-03-24 15:05:00|13197|13196.1|13198.9|13198|13203.3|13202.4|13196.5|13195.3|894
1648134600000|2022-03-24 15:10:00|13198.8|13197.9|13197.9|13197|13203.2|13202.3|13194.5|13193.6|965
1648134900000|2022-03-24 15:15:00|13198.1|13197.2|13195.4|13194.5|13199.9|13198.9|13193.9|13192.8|990
1648135200000|2022-03-24 15:20:00|13195.6|13194.7|13191.7|13190.8|13196.2|13195.3|13191.4|13190.3|948
1648135500000|2022-03-24 15:25:00|13191.6|13190.7|13187.1|13186.2|13193.2|13192.3|13187.1|13186.2|710
1648135800000|2022-03-24 15:30:00|13187.2|13186.3|13184.6|13183.7|13191.5|13190.6|13184.6|13183.7|714
1648136100000|2022-03-24 15:35:00|13184.8|13183.3|13181.7|13180.8|13185.8|13184.7|13181.4|13180.4|769
1648136400000|2022-03-24 15:40:00|13182|13181.1|13189.6|13188.1|13189.8|13188.4|13181.9|13180.7|783
1648136700000|2022-03-24 15:45:00|13189.7|13188.2|13182.5|13181|13189.7|13188.2|13181.6|13180.4|868
1648137000000|2022-03-24 15:50:00|13182.4|13180.9|13184|13182.5|13192.3|13191.1|13181.8|13180.7|1019
1648137300000|2022-03-24 15:55:00|13183.9|13182.4|13185|13183.5|13187.1|13185.6|13180.8|13179.4|1073
1648137600000|2022-03-24 16:00:00|13184.9|13183.4|13182.7|13181.8|13187|13186.1|13179.6|13178.4|1039
1648137900000|2022-03-24 16:05:00|13182.8|13181.9|13179.5|13178|13185.7|13184.8|13178.9|13177.6|848
1648138200000|2022-03-24 16:10:00|13179.6|13178.1|13183.8|13182.3|13185|13183.8|13178.6|13177.3|686
1648138500000|2022-03-24 16:15:00|13183.7|13182.2|13184.4|13182.9|13185.7|13184.4|13181.1|13180|554
1648138800000|2022-03-24 16:20:00|13184.3|13182.8|13187|13186.1|13190.5|13189.3|13183|13182|581
1648139100000|2022-03-24 16:25:00|13187.1|13186.2|13187.7|13186.8|13190.3|13189|13185.9|13184.4|723
1648139400000|2022-03-24 16:30:00|13187.6|13186.7|13184.1|13183.2|13189.4|13188.3|13183|13181.8|697
1648139700000|2022-03-24 16:35:00|13184.2|13183.3|13186.4|13184.9|13186.5|13185.3|13180.7|13179.7|810
1648140000000|2022-03-24 16:40:00|13186.5|13185|13181.8|13180.3|13186.8|13185.3|13181.6|13180.1|505
1648140300000|2022-03-24 16:45:00|13181.7|13180.2|13182.9|13182|13183.6|13182.2|13181.1|13179.8|611
1648140600000|2022-03-24 16:50:00|13183|13182.1|13182.2|13180.7|13185.7|13184.3|13181.2|13179.9|547
1648140900000|2022-03-24 16:55:00|13182.1|13180.6|13180|13178.5|13183.4|13181.9|13180|13178.5|528
1648141200000|2022-03-24 17:00:00|13179.7|13178.8|13176.3|13174.8|13181.2|13179.8|13175.3|13173.9|687
1648141500000|2022-03-24 17:05:00|13176|13175.1|13174.9|13173.4|13177.7|13176.2|13174.3|13172.8|557
1648141800000|2022-03-24 17:10:00|13175|13173.5|13182.7|13181.8|13184.6|13183.3|13174.8|13173.4|661
1648142100000|2022-03-24 17:15:00|13183|13181.5|13179.9|13178.4|13183.3|13182.1|13179.1|13177.8|615
1648142400000|2022-03-24 17:20:00|13179.8|13178.3|13179.5|13178|13180.3|13179|13176.8|13175.5|520
1648142700000|2022-03-24 17:25:00|13179.4|13177.9|13176.7|13175.8|13180.5|13179|13176.5|13175.4|393
1648143000000|2022-03-24 17:30:00|13176.6|13175.7|13173.7|13172.2|13177.2|13176.1|13172.7|13171.5|603
1648143300000|2022-03-24 17:35:00|13173.8|13172.3|13173|13171.5|13174.1|13172.9|13170.9|13169.4|630
1648143600000|2022-03-24 17:40:00|13172.6|13171.7|13173.7|13172.8|13174.2|13172.9|13172.5|13171.3|545
1648143900000|2022-03-24 17:45:00|13174|13172.5|13174.6|13173.1|13177.3|13176.1|13173.6|13172.4|681
1648144200000|2022-03-24 17:50:00|13174.7|13173.2|13172.3|13170.8|13178.4|13177|13171.9|13170.7|808
1648144500000|2022-03-24 17:55:00|13172.2|13170.7|13171.7|13170.8|13173.4|13172.3|13170.8|13169.6|725
1648144800000|2022-03-24 18:00:00|13171.6|13170.7|13168.5|13167.6|13174.1|13172.9|13167.8|13166.5|717
1648145100000|2022-03-24 18:05:00|13168.6|13167.7|13171.6|13170.7|13172.3|13171.1|13167.9|13166.7|473
1648145400000|2022-03-24 18:10:00|13171.5|13170.6|13173.5|13172.6|13174.4|13173.1|13170.6|13169.4|500
1648145700000|2022-03-24 18:15:00|13173.4|13172.5|13170|13169.1|13174.2|13173|13168.5|13167.5|499
1648146000000|2022-03-24 18:20:00|13170.1|13169.2|13170.3|13169.4|13171.8|13170.8|13169.7|13168.7|549
1648146300000|2022-03-24 18:25:00|13170.4|13169.5|13172.7|13171.2|13172.7|13171.3|13167.9|13167|547
1648146600000|2022-03-24 18:30:00|13172.6|13171.1|13172.4|13171.5|13174.2|13173|13169.7|13168.8|550
1648146900000|2022-03-24 18:35:00|13172.3|13171.4|13179.1|13177.6|13179.2|13177.7|13171.4|13170.5|624
1648147200000|2022-03-24 18:40:00|13179.2|13177.7|13181.6|13180.1|13182|13180.5|13178.1|13176.8|522
1648147500000|2022-03-24 18:45:00|13181.7|13180.2|13181.4|13179.9|13183.6|13182.3|13180.6|13179.2|506
1648147800000|2022-03-24 18:50:00|13181.1|13180.2|13181.3|13180.4|13184.1|13183|13180|13178.6|435
1648148100000|2022-03-24 18:55:00|13181.2|13180.3|13183.6|13182.1|13184.3|13183.1|13180.9|13179.7|532
1648148400000|2022-03-24 19:00:00|13183.4|13181.9|13182.6|13181.1|13183.4|13182.2|13179|13177.5|512
1648148700000|2022-03-24 19:05:00|13182.5|13181|13185.8|13184.9|13186.1|13184.9|13181.6|13180.2|487
1648149000000|2022-03-24 19:10:00|13185.7|13184.8|13187.3|13186.4|13187.8|13186.4|13185|13183.7|356
1648149300000|2022-03-24 19:15:00|13187.1|13186.2|13187.5|13186|13187.9|13186.6|13185.4|13184|484
1648149600000|2022-03-24 19:20:00|13187.6|13186.1|13192.6|13191.1|13193|13191.8|13187.3|13186|348
1648149900000|2022-03-24 19:25:00|13192.5|13191|13196.1|13195.2|13196.5|13195.2|13192.3|13190.9|513
1648150200000|2022-03-24 19:30:00|13196|13195.1|13194.2|13192.7|13196.3|13195.1|13192.3|13190.8|258
1648150500000|2022-03-24 19:35:00|13194.3|13192.8|13193.8|13192.3|13194.3|13193|13193.2|13192.1|129
1648150800000|2022-03-24 19:40:00|13193.9|13192.4|13191.6|13190.1|13193.9|13192.4|13189.9|13188.4|334
1648151100000|2022-03-24 19:45:00|13191.5|13190|13194.5|13193|13194.5|13193.4|13190.6|13189.2|409
1648151400000|2022-03-24 19:50:00|13194.3|13193.4|13189.7|13188.2|13194.9|13193.4|13189.2|13187.7|479
1648151700000|2022-03-24 19:55:00|13189.6|13188.1|13191.6|13190.1|13192.1|13190.6|13189|13187.5|508
1648152000000|2022-03-24 20:00:00|13191.8|13190.3|13190.1|13188.6|13192|13190.5|13188.1|13186.6|414
1648152300000|2022-03-24 20:05:00|13190.2|13188.7|13186.2|13184.7|13190.2|13188.7|13185.9|13184.5|213
1648152600000|2022-03-24 20:10:00|13186.1|13184.6|13185.7|13184.2|13186.9|13185.6|13184.5|13183.5|283
1648152900000|2022-03-24 20:15:00|13185.8|13184.3|13185|13183.5|13186.8|13185.3|13183.8|13182.3|220
1648153200000|2022-03-24 20:20:00|13185.1|13183.6|13187.1|13185.6|13188.2|13187|13185|13183.5|159
1648153500000|2022-03-24 20:25:00|13187|13185.5|13187.6|13186.1|13189.3|13187.8|13186.9|13185.4|162
1648153800000|2022-03-24 20:30:00|13187.7|13186.2|13186.3|13184.8|13187.7|13186.2|13185.5|13184.3|138
1648154100000|2022-03-24 20:35:00|13186.4|13184.9|13186.8|13185.3|13187.2|13185.7|13186.1|13184.8|120
1648154400000|2022-03-24 20:40:00|13187|13185.5|13186.6|13185.1|13187.1|13185.7|13185.8|13184.6|114
1648154700000|2022-03-24 20:45:00|13186.5|13185|13187|13185.5|13188|13186.3|13186.2|13184.7|163
1648155000000|2022-03-24 20:50:00|13186.9|13185.4|13187.9|13185.8|13188.1|13186.3|13186.3|13184.6|248
1648155300000|2022-03-24 20:55:00|13187.5|13186|13189.3|13185.9|13195.1|13188.5|13187.5|13183.8|571
1648155600000|2022-03-24 21:00:00|13189.7|13186.1|13190.5|13179.5|13198.5|13187.8|13187.6|13176.6|153
1648155900000|2022-03-24 21:05:00|13190.6|13179.6|13188.6|13177.6|13190.6|13179.8|13188.5|13177.5|57
1648156200000|2022-03-24 21:10:00|13188.4|13177.4|13188.7|13178.2|13191.1|13180.1|13188.2|13177.2|145
1648156500000|2022-03-24 21:15:00|13188.3|13178.1|13189.4|13180.2|13190.7|13181.3|13187.8|13177.1|181
1648156800000|2022-03-24 21:20:00|13189.3|13180.1|13188.8|13181.5|13191.3|13182.7|13187.7|13178.9|201
1648157100000|2022-03-24 21:25:00|13188.6|13181.3|13188.8|13181.6|13190.3|13182.8|13188.1|13180.8|120
1648157400000|2022-03-24 21:30:00|13188.1|13181.7|13188.5|13182.1|13189.7|13182.8|13188.1|13181.2|121
1648157700000|2022-03-24 21:35:00|13188.3|13181.6|13190.7|13184.1|13194.7|13184.2|13188.3|13181.2|178
1648158000000|2022-03-24 21:40:00|13190.6|13184.3|13190.9|13184.3|13193.5|13184.6|13190.6|13182.1|127
1648158300000|2022-03-24 21:45:00|13190.6|13184.5|13190.7|13184.7|13191.5|13184.7|13190.5|13182.2|137
1648158600000|2022-03-24 21:50:00|13190.6|13184.6|13188.2|13181.8|13192.1|13184.7|13188.2|13179.2|175
1648158900000|2022-03-24 21:55:00|13187.3|13182.4|13187.5|13181.4|13190.1|13182.4|13185.8|13178.8|232
1648159200000|2022-03-24 22:00:00|13188.4|13180.5|13191.9|13183.1|13194.1|13183.9|13186.8|13178.4|378
1648159500000|2022-03-24 22:05:00|13191.5|13183.6|13191.3|13185.1|13192.6|13185.3|13190.3|13182.4|235
1648159800000|2022-03-24 22:10:00|13191.4|13184|13192.3|13183.7|13193|13186.2|13190.5|13182|272
1648160100000|2022-03-24 22:15:00|13191.7|13184.1|13189.3|13186|13192.2|13186.3|13188.7|13183.5|283
1648160400000|2022-03-24 22:20:00|13189|13185.9|13187.9|13184.7|13189.5|13186.3|13187.6|13184.3|202
1648160700000|2022-03-24 22:25:00|13187.8|13184.6|13192.5|13189.3|13193.3|13190|13187.7|13184.6|324
1648161000000|2022-03-24 22:30:00|13192.4|13189.6|13192.8|13190|13193.3|13190.3|13191.1|13188.2|262
1648161300000|2022-03-24 22:35:00|13193|13190.1|13192.9|13190|13193.8|13191.2|13192.1|13189.2|175
1648161600000|2022-03-24 22:40:00|13193|13190.1|13193|13190.1|13193.5|13190.9|13191.9|13189.4|178
1648161900000|2022-03-24 22:45:00|13193.2|13189.9|13192.5|13190.2|13193.7|13191.4|13191.9|13189.6|195
1648162200000|2022-03-24 22:50:00|13192.6|13190.3|13191.9|13190.4|13193.2|13190.9|13191.4|13188.9|200
1648162500000|2022-03-24 22:55:00|13192.3|13190.2|13192.4|13189.9|13193.4|13191.4|13191.1|13188.5|295
1648162800000|2022-03-24 23:00:00|13192|13189.6|13192.4|13189.9|13193.8|13191.6|13191.3|13189.1|305
1648163100000|2022-03-24 23:05:00|13192.2|13190|13195.8|13194.3|13196.7|13194.3|13191.9|13190|198
1648163400000|2022-03-24 23:10:00|13196.2|13193.9|13195.6|13194.1|13196.7|13194.9|13195.1|13193.1|312
1648163700000|2022-03-24 23:15:00|13195.7|13194.2|13196.7|13195.2|13196.8|13195.3|13193.7|13192.2|265
1648164000000|2022-03-24 23:20:00|13196.8|13195.3|13197.8|13196.3|13197.9|13196.4|13196.1|13194.6|233
1648164300000|2022-03-24 23:25:00|13197.7|13196.2|13196.9|13195.4|13197.9|13196.4|13196.8|13195.3|146
1648164600000|2022-03-24 23:30:00|13196.8|13195.3|13194.8|13193.3|13196.9|13195.4|13193.6|13192.3|242
1648164900000|2022-03-24 23:35:00|13194.7|13193.2|13191|13189.5|13194.7|13193.6|13190.4|13188.9|240
1648165200000|2022-03-24 23:40:00|13191.1|13189.6|13189.8|13188.3|13191.9|13190.4|13189.7|13188.2|174
1648165500000|2022-03-24 23:45:00|13189.9|13188.4|13195|13193.5|13195.1|13193.6|13189.7|13188.2|242
1648165800000|2022-03-24 23:50:00|13195.1|13193.6|13195.1|13193.6|13197.1|13195.6|13194.8|13193.3|281
1648166100000|2022-03-24 23:55:00|13195.2|13193.7|13195.1|13193.6|13196.2|13194.7|13194.1|13192.6|204
1648166400000|2022-03-25 00:00:00|13195|13193.5|13190.9|13189.4|13199.7|13198.2|13190.8|13189.3|558
1648166700000|2022-03-25 00:05:00|13190.8|13189.3|13189|13187.5|13191.6|13190.2|13188.4|13187.2|441
1648167000000|2022-03-25 00:10:00|13188.9|13187.4|13190.6|13189.1|13192.8|13191.3|13187.2|13186.1|621
1648167300000|2022-03-25 00:15:00|13190.5|13189|13193.3|13191.8|13195.9|13194.9|13190.5|13189|610
1648167600000|2022-03-25 00:20:00|13193.4|13191.9|13189.8|13188.3|13194.3|13192.8|13189.7|13188.2|407
1648167900000|2022-03-25 00:25:00|13189.7|13188.2|13193.8|13192.9|13194.2|13193|13189.1|13187.9|455
1648168200000|2022-03-25 00:30:00|13193.9|13193|13195|13193.5|13195.1|13194|13192.9|13192|429
1648168500000|2022-03-25 00:35:00|13194.9|13193.4|13193|13192.1|13195.1|13193.8|13192.7|13191.6|335
1648168800000|2022-03-25 00:40:00|13193.1|13192.2|13190.5|13189.6|13194.1|13192.9|13190.2|13189.2|365
1648169100000|2022-03-25 00:45:00|13190.4|13189.5|13191.6|13190.1|13191.8|13190.6|13188.7|13187.5|456
1648169400000|2022-03-25 00:50:00|13191.4|13189.9|13185.5|13184|13191.8|13190.5|13185.4|13183.9|629
1648169700000|2022-03-25 00:55:00|13185.3|13184.4|13189.7|13188.2|13191.8|13190.4|13184.7|13183.2|578
1648170000000|2022-03-25 01:00:00|13189.4|13188.5|13190.4|13188.9|13191|13189.9|13187|13185.8|570
1648170300000|2022-03-25 01:05:00|13190.5|13189|13196.8|13195.3|13197.4|13196.1|13190.1|13189|663
1648170600000|2022-03-25 01:10:00|13196.9|13195.4|13200|13198.5|13200.3|13198.8|13196.9|13195.4|746
1648170900000|2022-03-25 01:15:00|13200.1|13198.6|13199.8|13198.3|13201.6|13200.1|13198.7|13197.2|718
1648171200000|2022-03-25 01:20:00|13199.7|13198.2|13198.3|13196.8|13201.1|13199.6|13197.1|13195.8|760
1648171500000|2022-03-25 01:25:00|13198.2|13196.7|13201.6|13200.1|13201.8|13200.9|13196.3|13195.1|755
1648171800000|2022-03-25 01:30:00|13201.7|13200.2|13202|13200.5|13203.2|13201.9|13200.4|13199.4|780
1648172100000|2022-03-25 01:35:00|13202.1|13200.6|13202.5|13201|13203.1|13201.6|13200.6|13199.4|563
1648172400000|2022-03-25 01:40:00|13202.6|13201.1|13206.6|13205.1|13206.6|13205.2|13201.4|13200.2|541
1648172700000|2022-03-25 01:45:00|13206.7|13205.2|13207.1|13205.6|13207.3|13206|13205.2|13204.1|680
1648173000000|2022-03-25 01:50:00|13207.2|13205.7|13211.2|13209.7|13211.7|13210.5|13206.7|13205.5|726
1648173300000|2022-03-25 01:55:00|13211.1|13209.6|13213.8|13212.3|13213.8|13212.4|13209.6|13208.1|662
1648173600000|2022-03-25 02:00:00|13213.7|13212.2|13211.7|13210.2|13214.3|13213|13211.3|13210.1|530
1648173900000|2022-03-25 02:05:00|13211.6|13210.1|13207.7|13206.2|13212|13210.6|13206.7|13205.3|549
1648174200000|2022-03-25 02:10:00|13207.6|13206.1|13210.4|13208.9|13211.9|13210.6|13207.1|13205.6|552
1648174500000|2022-03-25 02:15:00|13210.5|13209|13210.2|13209.3|13211.4|13210.2|13209.4|13207.9|454
1648174800000|2022-03-25 02:20:00|13210.3|13208.8|13209.5|13208|13211.5|13210.2|13209.4|13208|423
1648175100000|2022-03-25 02:25:00|13209.4|13207.9|13205.9|13204.4|13209.8|13208.5|13205.6|13204.4|486
1648175400000|2022-03-25 02:30:00|13206|13204.5|13202.5|13201|13208.6|13207.4|13201.8|13200.4|483
1648175700000|2022-03-25 02:35:00|13202.4|13200.9|13201.7|13200.2|13202.4|13201.2|13199.9|13199|445
1648176000000|2022-03-25 02:40:00|13201.8|13200.3|13202.9|13201.4|13203.1|13201.6|13201|13199.8|343
1648176300000|2022-03-25 02:45:00|13202.8|13201.3|13204.1|13202.6|13205.4|13204|13202.4|13201|419
1648176600000|2022-03-25 02:50:00|13203.6|13202.7|13206.1|13204.6|13206.3|13204.9|13202.7|13201.7|378
1648176900000|2022-03-25 02:55:00|13206.2|13204.7|13207.8|13206.3|13210.2|13209.2|13205.7|13204.4|361
1648177200000|2022-03-25 03:00:00|13207.7|13206.2|13208.8|13207.3|13210.4|13209.3|13206.7|13205.5|424
1648177500000|2022-03-25 03:05:00|13208.7|13207.2|13209|13207.5|13210|13208.9|13207.6|13206.1|383
1648177800000|2022-03-25 03:10:00|13208.9|13207.4|13211.5|13210|13211.8|13210.3|13208.6|13207.1|441
1648178100000|2022-03-25 03:15:00|13211.4|13209.9|13211.7|13210.2|13212|13210.7|13209.6|13208.4|333
1648178400000|2022-03-25 03:20:00|13211.5|13210.6|13212.3|13211.4|13213.1|13211.6|13210.9|13209.5|407
1648178700000|2022-03-25 03:25:00|13212.2|13211.3|13212.2|13210.7|13213.8|13212.5|13211.3|13209.8|320
1648179000000|2022-03-25 03:30:00|13212.3|13210.8|13208.3|13206.8|13212.3|13210.8|13208.1|13206.7|436
1648179300000|2022-03-25 03:35:00|13208|13207.1|13207.8|13206.9|13209.1|13207.9|13207.3|13206.2|351
1648179600000|2022-03-25 03:40:00|13207.7|13206.8|13207.4|13205.9|13208.8|13207.6|13205.5|13204.6|465
1648179900000|2022-03-25 03:45:00|13207.3|13205.8|13207|13205.5|13209.3|13208.3|13206.5|13205.3|436
1648180200000|2022-03-25 03:50:00|13207.1|13205.6|13206.6|13205.7|13209|13207.6|13206.1|13205|413
1648180500000|2022-03-25 03:55:00|13206.7|13205.8|13207.1|13205.6|13207.5|13206.5|13205.4|13204.1|557
1648180800000|2022-03-25 04:00:00|13206.9|13205.4|13209.7|13208.8|13210.3|13209.1|13206.6|13205.3|462
1648181100000|2022-03-25 04:05:00|13209.6|13208.7|13210.2|13209.3|13211.3|13209.8|13207.8|13206.9|432
1648181400000|2022-03-25 04:10:00|13210.3|13209.4|13213|13211.5|13214.2|13212.7|13209.8|13208.6|552
1648181700000|2022-03-25 04:15:00|13212.9|13211.4|13218.1|13216.6|13218.1|13216.6|13211.9|13210.5|596
1648182000000|2022-03-25 04:20:00|13218|13216.5|13220.3|13218.8|13222.2|13220.7|13216.7|13215.3|749
1648182300000|2022-03-25 04:25:00|13220.2|13218.7|13222.2|13220.7|13223.9|13222.4|13219.9|13218.4|566
1648182600000|2022-03-25 04:30:00|13222.1|13220.6|13221.9|13220.4|13222.4|13221.1|13219.8|13218.4|339
1648182900000|2022-03-25 04:35:00|13222.1|13220.6|13220.5|13219.6|13222.3|13221.1|13218.8|13217.3|377
1648183200000|2022-03-25 04:40:00|13220.6|13219.7|13224.6|13223.7|13225|13223.9|13219.7|13218.5|336
1648183500000|2022-03-25 04:45:00|13224.5|13223.6|13224.1|13222.6|13225.7|13224.6|13222.7|13221.5|389
1648183800000|2022-03-25 04:50:00|13224.2|13222.7|13223.1|13221.6|13224.5|13223|13221.8|13220.3|365
1648184100000|2022-03-25 04:55:00|13223.2|13221.7|13222.9|13221.4|13223.7|13222.2|13221.9|13220.4|333
1648184400000|2022-03-25 05:00:00|13222.6|13221.1|13223.2|13221.7|13224.1|13222.6|13221.3|13220.2|365
1648184700000|2022-03-25 05:05:00|13223.3|13221.8|13220.1|13218.6|13224.2|13223.1|13219.4|13218.2|323
1648185000000|2022-03-25 05:10:00|13220.2|13218.7|13220.3|13218.8|13221.7|13220.4|13219|13217.9|320
1648185300000|2022-03-25 05:15:00|13220.5|13219|13217.8|13216.9|13220.8|13219.3|13217.2|13215.9|356
1648185600000|2022-03-25 05:20:00|13217.7|13216.8|13217.6|13216.7|13217.9|13217|13216.5|13215.3|333
1648185900000|2022-03-25 05:25:00|13217.8|13216.9|13215.1|13213.6|13218.3|13217.1|13213.8|13212.4|298
1648186200000|2022-03-25 05:30:00|13214.8|13213.9|13215.2|13213.7|13217.1|13215.9|13213.3|13212.1|396
1648186500000|2022-03-25 05:35:00|13214.8|13213.9|13216.7|13215.2|13216.8|13215.4|13213.9|13212.5|245
1648186800000|2022-03-25 05:40:00|13216.5|13215|13218.1|13216.6|13218.4|13217|13215.7|13214.5|262
1648187100000|2022-03-25 05:45:00|13218|13216.5|13218.2|13216.7|13218.8|13217.6|13215.8|13214.9|357
1648187400000|2022-03-25 05:50:00|13218.3|13216.8|13219.9|13219|13220.8|13219.9|13217.1|13215.9|331
1648187700000|2022-03-25 05:55:00|13219.8|13218.9|13218.8|13217.9|13221.1|13220|13218.2|13216.8|372
1648188000000|2022-03-25 06:00:00|13218.9|13218|13218.3|13217.4|13220.8|13219.5|13217.5|13216.4|427
1648188300000|2022-03-25 06:05:00|13218.4|13217.5|13216.3|13215.4|13218.8|13217.6|13214.4|13213.2|309
1648188600000|2022-03-25 06:10:00|13216.2|13215.3|13217.9|13216.4|13219.2|13218.2|13215.8|13214.9|429
1648188900000|2022-03-25 06:15:00|13217.8|13216.3|13215.5|13214.6|13218.8|13217.6|13215.3|13214.2|392
1648189200000|2022-03-25 06:20:00|13215.6|13214.7|13215.3|13213.8|13216.8|13215.6|13214.7|13213.5|347
1648189500000|2022-03-25 06:25:00|13215.2|13213.7|13214.4|13213.5|13215.6|13214.1|13213.5|13212.3|255
1648189800000|2022-03-25 06:30:00|13214.3|13213.4|13213.2|13211.7|13215.2|13214.1|13212.9|13211.7|244
1648190100000|2022-03-25 06:35:00|13213.1|13211.6|13212|13210.5|13213.4|13212|13210.9|13209.6|330
1648190400000|2022-03-25 06:40:00|13211.7|13210.8|13211.4|13209.9|13212.7|13211.6|13210.4|13209.2|438
1648190700000|2022-03-25 06:45:00|13211.5|13210|13208.3|13206.8|13212.3|13210.8|13207.9|13206.5|421
1648191000000|2022-03-25 06:50:00|13208.2|13206.7|13209.4|13208.5|13210|13209.1|13206.9|13205.7|341
1648191300000|2022-03-25 06:55:00|13209.3|13208.4|13214.2|13210.5|13221.3|13212|13208.8|13207.6|540
1648191600000|2022-03-25 07:00:00|13215.6|13211.3|13203.9|13203|13218.1|13211.3|13203.8|13202.7|490
1648191900000|2022-03-25 07:05:00|13204|13203.1|13201.9|13200.4|13205.2|13203.7|13201.1|13200.2|511
1648192200000|2022-03-25 07:10:00|13202|13200.5|13203.7|13202.8|13206.1|13204.7|13201.8|13200.4|458
1648192500000|2022-03-25 07:15:00|13203.8|13202.9|13201.5|13200.6|13204.1|13202.9|13198.5|13197.4|491
1648192800000|2022-03-25 07:20:00|13201.6|13200.7|13195.2|13193.7|13202.9|13201.6|13194.1|13192.9|679
1648193100000|2022-03-25 07:25:00|13195.1|13193.6|13196.8|13195.3|13197.4|13196.1|13193.4|13192.1|622
1648193400000|2022-03-25 07:30:00|13196.7|13195.2|13196.3|13195.4|13196.9|13195.7|13191.4|13190.3|594
1648193700000|2022-03-25 07:35:00|13196.7|13195.2|13194.8|13193.9|13198.1|13197|13192.6|13191.4|647
1648194000000|2022-03-25 07:40:00|13194.9|13194|13198.2|13197.3|13201.2|13200|13194.8|13193.9|590
1648194300000|2022-03-25 07:45:00|13198.1|13197.2|13197.3|13196.4|13199.9|13198.8|13196.6|13195.4|499
1648194600000|2022-03-25 07:50:00|13197.4|13196.5|13191.2|13189.7|13198.7|13197.5|13189.8|13188.3|473
1648194900000|2022-03-25 07:55:00|13191.1|13189.6|13190.5|13189|13192.1|13190.6|13187.1|13186.1|583
1648195200000|2022-03-25 08:00:00|13190.6|13189.1|13188.3|13187.4|13193.5|13192.6|13187.3|13186.3|907
1648195500000|2022-03-25 08:05:00|13188.2|13187.3|13179.8|13178.3|13189.3|13188.4|13178.3|13176.7|947
1648195800000|2022-03-25 08:10:00|13180|13178.5|13177|13175.5|13180.3|13178.9|13172.7|13171.2|883
1648196100000|2022-03-25 08:15:00|13176.9|13175.4|13176.6|13175.1|13179|13177.5|13176|13174.5|790
1648196400000|2022-03-25 08:20:00|13176.5|13175|13173.4|13171.9|13179.9|13178.4|13172.5|13171.4|637
1648196700000|2022-03-25 08:25:00|13173.3|13172.4|13176.3|13175.4|13177.3|13176|13172.5|13171.2|583
1648197000000|2022-03-25 08:30:00|13176.2|13175.3|13183.9|13182.4|13186.1|13184.6|13176|13174.9|804
1648197300000|2022-03-25 08:35:00|13184.1|13182.6|13185|13183.5|13186.3|13184.8|13183|13181.7|586
1648197600000|2022-03-25 08:40:00|13184.9|13183.4|13180.5|13179.6|13185|13183.7|13178.5|13177|811
1648197900000|2022-03-25 08:45:00|13180.6|13179.7|13180|13178.5|13182.7|13181.6|13178.7|13177.5|681
1648198200000|2022-03-25 08:50:00|13180.1|13178.6|13173.3|13172.4|13180.9|13179.5|13172.9|13172|689
1648198500000|2022-03-25 08:55:00|13173.2|13172.3|13163.1|13161.6|13173.3|13172.4|13161.2|13159.7|815
1648198800000|2022-03-25 09:00:00|13163.2|13161.7|13167.4|13165.9|13169.1|13167.6|13160|13158.5|1072
1648199100000|2022-03-25 09:05:00|13167.5|13166|13167.8|13166.3|13172.2|13170.7|13164.7|13163.5|985
1648199400000|2022-03-25 09:10:00|13168|13166.5|13167|13166.1|13169|13168.1|13164.8|13163.9|722
1648199700000|2022-03-25 09:15:00|13167.1|13166.2|13174|13173.1|13174.7|13173.7|13165.5|13164.6|783
1648200000000|2022-03-25 09:20:00|13173.9|13173|13174.6|13173.7|13176.8|13175.9|13173.7|13172.6|588
1648200300000|2022-03-25 09:25:00|13174.7|13173.8|13173.6|13172.7|13177.5|13176.5|13172.6|13171.7|552
1648200600000|2022-03-25 09:30:00|13173.5|13172.6|13170.6|13169.7|13176.3|13175.1|13170.6|13169.5|516
1648200900000|2022-03-25 09:35:00|13170.8|13169.9|13168.5|13167.6|13172|13170.6|13165.2|13164.3|533
1648201200000|2022-03-25 09:40:00|13168.6|13167.7|13164.5|13163.6|13169.3|13168.3|13163.6|13162.5|519
1648201500000|2022-03-25 09:45:00|13164.6|13163.7|13170.8|13169.3|13171.2|13170.1|13164.5|13163.3|532
1648201800000|2022-03-25 09:50:00|13170.9|13169.4|13170.9|13169.4|13172.1|13171.2|13167.2|13166.2|470
1648202100000|2022-03-25 09:55:00|13170.6|13169.7|13165.1|13163.6|13171|13169.9|13164.7|13163.6|495
1648202400000|2022-03-25 10:00:00|13165.2|13163.7|13165.4|13164.5|13167.3|13166.1|13163.7|13162.4|494
1648202700000|2022-03-25 10:05:00|13165.5|13164.6|13167.9|13167|13169.3|13168.1|13164.7|13163.5|557
1648203000000|2022-03-25 10:10:00|13167.8|13166.9|13170.4|13168.9|13171.2|13170.3|13167.8|13166.9|438
1648203300000|2022-03-25 10:15:00|13170.3|13168.8|13172.1|13171.2|13172.3|13171.3|13169.7|13168.5|373
1648203600000|2022-03-25 10:20:00|13172.3|13171.4|13172.8|13171.9|13175.2|13174.2|13171.3|13170.3|538
1648203900000|2022-03-25 10:25:00|13172.9|13172|13173.9|13172.4|13174|13172.9|13170.8|13169.9|386
1648204200000|2022-03-25 10:30:00|13173.8|13172.3|13178.9|13178|13180.3|13178.8|13173.5|13172.3|558
1648204500000|2022-03-25 10:35:00|13179.1|13178.2|13179|13178.1|13181.2|13180.2|13177.7|13176.6|430
1648204800000|2022-03-25 10:40:00|13179.3|13177.8|13179.6|13178.7|13181.4|13180.1|13177.6|13176.5|588
1648205100000|2022-03-25 10:45:00|13179.4|13178.5|13178.8|13177.9|13181.6|13180.5|13178.5|13177.5|593
1648205400000|2022-03-25 10:50:00|13178.9|13178|13182.2|13181.3|13183.5|13182.6|13178.8|13177.9|450
1648205700000|2022-03-25 10:55:00|13182.3|13181.4|13189.9|13189|13190.3|13189.1|13182|13181.1|800
1648206000000|2022-03-25 11:00:00|13190.2|13188.7|13188.7|13187.2|13193.4|13192|13188|13186.5|642
1648206300000|2022-03-25 11:05:00|13188.1|13187.3|13184.8|13183.3|13188.8|13187.6|13184.5|13183.2|478
1648206600000|2022-03-25 11:10:00|13184.9|13183.4|13182.8|13181.9|13185.9|13184.7|13182.5|13181.4|470
1648206900000|2022-03-25 11:15:00|13182.7|13181.8|13184.9|13183.4|13185.5|13184.5|13181.7|13180.3|573
1648207200000|2022-03-25 11:20:00|13184.8|13183.3|13185.4|13183.9|13186|13184.9|13181.1|13180.1|614
1648207500000|2022-03-25 11:25:00|13185.5|13184|13190.8|13189.3|13190.8|13189.3|13185.1|13183.7|659
1648207800000|2022-03-25 11:30:00|13190.7|13189.2|13191.8|13190.9|13193|13191.8|13188|13186.7|581
1648208100000|2022-03-25 11:35:00|13191.7|13190.8|13196.5|13195|13201.1|13199.6|13191.2|13189.8|705
1648208400000|2022-03-25 11:40:00|13196.4|13194.9|13197.2|13196.3|13199.8|13198.5|13195.7|13194.4|709
1648208700000|2022-03-25 11:45:00|13197.5|13196|13194.8|13193.3|13197.9|13196.8|13194.2|13193.3|425
1648209000000|2022-03-25 11:50:00|13194.9|13193.4|13194.5|13193|13196.7|13195.5|13193.2|13192|455
1648209300000|2022-03-25 11:55:00|13194.6|13193.1|13198|13197.1|13198.3|13197.3|13194.4|13192.9|543
1648209600000|2022-03-25 12:00:00|13198.1|13197.2|13198.6|13197.1|13200.1|13199|13194.9|13193.8|619
1648209900000|2022-03-25 12:05:00|13198.7|13197.2|13196.1|13195.2|13200.9|13199.7|13195.2|13194|512
1648210200000|2022-03-25 12:10:00|13196|13195.1|13195.4|13194.5|13198.5|13197.6|13194.3|13193.3|495
1648210500000|2022-03-25 12:15:00|13195.3|13194.4|13202.8|13201.9|13203.7|13202.6|13194.8|13193.9|518
1648210800000|2022-03-25 12:20:00|13202.7|13201.8|13204.3|13203.4|13204.7|13203.6|13199.5|13198.6|506
1648211100000|2022-03-25 12:25:00|13204.2|13203.3|13202.8|13201.9|13204.5|13203.5|13201.3|13200.2|568
1648211400000|2022-03-25 12:30:00|13202.9|13202|13200.2|13199.3|13206|13205|13200.2|13199.1|547
1648211700000|2022-03-25 12:35:00|13200.3|13199.4|13198.4|13197.5|13200.5|13199.6|13194|13193.1|576
1648212000000|2022-03-25 12:40:00|13198.3|13197.4|13203.4|13202.5|13204.8|13203.5|13198|13197.1|551
1648212300000|2022-03-25 12:45:00|13203.5|13202.6|13202.2|13201.3|13204.3|13203|13199.2|13198.2|564
1648212600000|2022-03-25 12:50:00|13202.3|13201.4|13199.1|13197.6|13204.4|13203.2|13197.1|13195.9|560
1648212900000|2022-03-25 12:55:00|13199.5|13198|13196.5|13195|13200.3|13198.8|13193.5|13192.4|684
1648213200000|2022-03-25 13:00:00|13196.8|13195.3|13197.5|13196.6|13200.6|13199.7|13193.6|13192.5|662
1648213500000|2022-03-25 13:05:00|13197.6|13196.7|13194.1|13192.6|13199.2|13198.2|13193.2|13192|638
1648213800000|2022-03-25 13:10:00|13194|13192.5|13194.5|13193|13196.8|13195.7|13193|13191.9|848
1648214100000|2022-03-25 13:15:00|13194.2|13193.3|13189.5|13188|13194.4|13193.3|13188.9|13187.6|706
1648214400000|2022-03-25 13:20:00|13188.7|13187.8|13183.7|13182.2|13188.7|13187.8|13182.9|13181.5|848
1648214700000|2022-03-25 13:25:00|13183.9|13182.4|13183.7|13182.2|13185.7|13184.4|13179.6|13178.1|990
1648215000000|2022-03-25 13:30:00|13183.6|13182.1|13189.2|13188.3|13194.7|13193.2|13182.8|13181.3|1110
1648215300000|2022-03-25 13:35:00|13189.5|13188|13191|13190.1|13194.4|13192.9|13185.9|13184.7|1203
1648215600000|2022-03-25 13:40:00|13190.9|13190|13186.5|13185|13193.5|13192.3|13183.7|13182.2|992
1648215900000|2022-03-25 13:45:00|13186.6|13185.1|13190.2|13188.7|13193.5|13192.4|13183.9|13182.4|988
1648216200000|2022-03-25 13:50:00|13190.1|13188.6|13186.7|13185.2|13193.1|13191.6|13184.4|13183|1007
1648216500000|2022-03-25 13:55:00|13186.6|13185.1|13188.3|13186|13189.8|13188.5|13181.9|13180.5|896
1648216800000|2022-03-25 14:00:00|13188|13186.5|13188.5|13187.6|13192.4|13190.9|13185.8|13184.7|1294
1648217100000|2022-03-25 14:05:00|13188.6|13187.7|13190.6|13189.7|13192.2|13191|13184.8|13183.6|930
1648217400000|2022-03-25 14:10:00|13189.8|13188.9|13188|13187.1|13192.8|13191.6|13186.7|13185.2|868
1648217700000|2022-03-25 14:15:00|13188.1|13187.2|13185|13184.1|13192.2|13190.8|13182.5|13181.1|881
1648218000000|2022-03-25 14:20:00|13185.2|13184.3|13194.2|13192.7|13195.3|13194.2|13185.1|13183.9|790
1648218300000|2022-03-25 14:25:00|13194.1|13192.6|13190.9|13190|13196.9|13195.8|13190.5|13189.6|775
1648218600000|2022-03-25 14:30:00|13190.7|13189.8|13208.8|13207.9|13209|13207.9|13190.7|13189.8|800
1648218900000|2022-03-25 14:35:00|13208.7|13207.8|13216.8|13215.3|13220|13218.6|13207.3|13206.1|999
1648219200000|2022-03-25 14:40:00|13216.9|13215.4|13221.4|13219.9|13223.2|13222.3|13214|13213.1|939
1648219500000|2022-03-25 14:45:00|13221.3|13219.8|13210.2|13208.7|13221.6|13220.3|13209|13207.7|884
1648219800000|2022-03-25 14:50:00|13210.1|13208.6|13207.7|13206.2|13213.9|13212.6|13207.2|13205.7|820
1648220100000|2022-03-25 14:55:00|13207.8|13206.3|13209.1|13208.2|13215.6|13214.1|13207.6|13206.1|829
1648220400000|2022-03-25 15:00:00|13209.3|13208.4|13206.1|13204.6|13209.5|13208.6|13203.3|13202.1|877
1648220700000|2022-03-25 15:05:00|13206.2|13204.7|13202.4|13200.9|13207.6|13206.3|13201.6|13200.1|937
1648221000000|2022-03-25 15:10:00|13202.5|13201|13191.3|13190.4|13203.1|13201.6|13190.9|13189.7|996
1648221300000|2022-03-25 15:15:00|13191.4|13190.5|13194.2|13192.7|13198.9|13197.4|13190|13189.1|941
1648221600000|2022-03-25 15:20:00|13194.3|13192.8|13192.7|13191.2|13195.5|13194|13189.2|13187.8|793
1648221900000|2022-03-25 15:25:00|13192.6|13191.1|13195.9|13194.4|13195.9|13194.7|13191.6|13190.2|881
1648222200000|2022-03-25 15:30:00|13196.3|13194.8|13200.8|13199.3|13201.4|13199.9|13192.5|13191.6|934
1648222500000|2022-03-25 15:35:00|13200.9|13199.4|13202.7|13201.2|13203.4|13201.9|13197.2|13195.8|882
1648222800000|2022-03-25 15:40:00|13202.6|13201.1|13203.1|13201.6|13203.8|13202.9|13199.4|13198|733
1648223100000|2022-03-25 15:45:00|13202.8|13201.3|13205.6|13204.1|13206.7|13205.4|13200.3|13198.8|715
1648223400000|2022-03-25 15:50:00|13205.5|13204|13197.7|13196.8|13208.4|13206.9|13196.5|13195.4|1070
1648223700000|2022-03-25 15:55:00|13197.5|13196.6|13191.9|13191|13197.6|13196.6|13191.1|13190.1|1068
1648224000000|2022-03-25 16:00:00|13191.8|13190.9|13192.5|13191.6|13197.3|13196.2|13190.6|13189.7|1143
1648224300000|2022-03-25 16:05:00|13192.4|13191.5|13193.7|13192.2|13197|13195.5|13190.5|13189|757
1648224600000|2022-03-25 16:10:00|13193.6|13192.1|13198|13196.5|13199.6|13198.1|13193.4|13192.1|695
1648224900000|2022-03-25 16:15:00|13198.1|13196.6|13192.1|13190.6|13200|13198.5|13190.6|13189.3|755
1648225200000|2022-03-25 16:20:00|13192.3|13190.8|13187.3|13186.4|13192.3|13190.8|13186.6|13185.2|856
1648225500000|2022-03-25 16:25:00|13187.6|13186.1|13189.1|13188.2|13189.8|13188.8|13185.4|13184|792
1648225800000|2022-03-25 16:30:00|13189.2|13188.3|13189.9|13188.4|13190|13188.5|13183.4|13182.1|842
1648226100000|2022-03-25 16:35:00|13190|13188.5|13185.6|13184.7|13193.8|13192.3|13185.6|13184.5|826
1648226400000|2022-03-25 16:40:00|13185.9|13184.4|13182.5|13181|13187.4|13186.2|13182|13180.5|685
1648226700000|2022-03-25 16:45:00|13182.6|13181.1|13185.8|13184.3|13189.6|13188.1|13181.7|13180.2|807
1648227000000|2022-03-25 16:50:00|13185.9|13184.4|13192.2|13190.7|13192.9|13191.9|13185.7|13184.2|687
1648227300000|2022-03-25 16:55:00|13191.5|13190.6|13190.6|13189.1|13192.5|13191.4|13187|13185.8|710
1648227600000|2022-03-25 17:00:00|13190.5|13189|13193.6|13192.1|13193.7|13192.2|13187.8|13186.9|733
1648227900000|2022-03-25 17:05:00|13193.4|13191.9|13191.5|13190|13194|13192.6|13188.2|13187|709
1648228200000|2022-03-25 17:10:00|13191.4|13189.9|13193.7|13192.2|13193.9|13192.7|13189|13188.1|694
1648228500000|2022-03-25 17:15:00|13193.9|13192.4|13190.7|13189.2|13195.7|13194.2|13190.1|13189|574
1648228800000|2022-03-25 17:20:00|13190.8|13189.3|13184.6|13183.1|13191|13189.7|13181.9|13180.4|730
1648229100000|2022-03-25 17:25:00|13184.5|13183|13185.4|13183.9|13185.8|13184.5|13183|13181.9|582
1648229400000|2022-03-25 17:30:00|13185.5|13184|13190.6|13189.1|13191.1|13189.6|13185.5|13184|664
1648229700000|2022-03-25 17:35:00|13190.7|13189.2|13191.5|13190|13193.7|13192.6|13190|13188.5|593
1648230000000|2022-03-25 17:40:00|13191.6|13190.1|13190.3|13188.8|13192.2|13190.8|13186.6|13185.3|555
1648230300000|2022-03-25 17:45:00|13190.4|13188.9|13191.5|13190|13191.6|13190.1|13184.6|13183.1|539
1648230600000|2022-03-25 17:50:00|13191.4|13189.9|13189.8|13188.3|13192.7|13191.2|13189.4|13188.2|567
1648230900000|2022-03-25 17:55:00|13189.5|13188|13195.2|13194.3|13195.4|13194.3|13187.9|13186.7|691
1648231200000|2022-03-25 18:00:00|13195.1|13194.2|13192|13190.5|13199.1|13197.6|13191.4|13189.9|579
1648231500000|2022-03-25 18:05:00|13191.7|13190.2|13197.3|13195.8|13198.4|13196.9|13191.6|13190.1|574
1648231800000|2022-03-25 18:10:00|13197.5|13196|13195.1|13194.2|13197.6|13196.1|13194.2|13193.1|455
1648232100000|2022-03-25 18:15:00|13195.4|13193.9|13192.8|13191.3|13196.9|13195.8|13192.3|13191.1|454
1648232400000|2022-03-25 18:20:00|13192.9|13191.4|13193.6|13192.1|13196.1|13195|13192.6|13191.2|507
1648232700000|2022-03-25 18:25:00|13193.7|13192.2|13192.7|13191.2|13193.7|13192.3|13189.6|13188.4|601
1648233000000|2022-03-25 18:30:00|13192.6|13191.1|13193|13191.5|13195.2|13193.9|13191.9|13190.4|780
1648233300000|2022-03-25 18:35:00|13193.1|13191.6|13192.1|13190.6|13193.1|13192|13190.5|13189|586
1648233600000|2022-03-25 18:40:00|13192.2|13190.7|13190|13188.5|13192.4|13190.9|13189.1|13187.8|558
1648233900000|2022-03-25 18:45:00|13190.2|13188.7|13187.1|13185.6|13190.2|13188.7|13186.7|13185.4|588
1648234200000|2022-03-25 18:50:00|13187.3|13185.8|13192.9|13192|13193.5|13192.2|13187|13185.6|554
1648234500000|2022-03-25 18:55:00|13193|13192.1|13184.4|13182.9|13193.5|13192.4|13183.7|13182.2|650
1648234800000|2022-03-25 19:00:00|13184.5|13183|13182.5|13181|13187.4|13186|13180|13178.5|721
1648235100000|2022-03-25 19:05:00|13182.6|13181.1|13180.5|13179|13184.9|13183.4|13180.1|13178.6|483
1648235400000|2022-03-25 19:10:00|13180.3|13178.8|13185.4|13183.9|13185.4|13183.9|13180.1|13178.6|418
1648235700000|2022-03-25 19:15:00|13185.5|13184|13186.1|13184.6|13188.3|13186.8|13185.1|13183.6|480
1648236000000|2022-03-25 19:20:00|13186|13184.5|13188.2|13186.7|13188.6|13187.1|13184.1|13182.6|532
1648236300000|2022-03-25 19:25:00|13188.4|13186.9|13187.9|13186.4|13189.4|13188.2|13186.8|13185.3|397
1648236600000|2022-03-25 19:30:00|13187.5|13186|13187.4|13185.9|13188.5|13187|13186.3|13184.8|487
1648236900000|2022-03-25 19:35:00|13187.5|13186|13188.2|13186.7|13189.9|13188.4|13187.5|13186|398
1648237200000|2022-03-25 19:40:00|13188.1|13186.6|13188.5|13187|13192.8|13191.3|13187.9|13186.4|450
1648237500000|2022-03-25 19:45:00|13189|13187.5|13191.6|13190.7|13192|13190.7|13188.5|13187|434
1648237800000|2022-03-25 19:50:00|13192.1|13190.6|13192.9|13191.4|13194.2|13192.7|13191.4|13190|411
1648238100000|2022-03-25 19:55:00|13193|13191.5|13191|13189.5|13193.1|13191.9|13189.9|13188.4|419
1648238400000|2022-03-25 20:00:00|13191.1|13189.6|13190.7|13189.2|13191.3|13189.8|13189.1|13187.6|348
1648238700000|2022-03-25 20:05:00|13190.6|13189.1|13186.5|13185|13190.8|13189.5|13186.3|13184.7|238
1648239000000|2022-03-25 20:10:00|13186.6|13185.1|13183.8|13182.3|13186.6|13185.1|13183.7|13182|255
1648239300000|2022-03-25 20:15:00|13183.9|13182.4|13186.1|13184.6|13187.2|13185.5|13183.9|13182.4|211
1648239600000|2022-03-25 20:20:00|13186|13184.5|13186.8|13185.3|13187.1|13185.5|13185.4|13183.9|172
1648239900000|2022-03-25 20:25:00|13186.7|13185.2|13187.7|13186.2|13188|13186.5|13186.6|13185.1|239
1648240200000|2022-03-25 20:30:00|13187.8|13186.3|13188.5|13187|13189.2|13187.2|13187.6|13186|137
1648240500000|2022-03-25 20:35:00|13188.4|13186.9|13186.7|13184.5|13189.6|13187.6|13186.2|13184.4|220
1648240800000|2022-03-25 20:40:00|13186.8|13184.6|13186.3|13184.8|13187|13185.1|13182.5|13181|243
1648241100000|2022-03-25 20:45:00|13186.2|13184.7|13185.7|13184.2|13186.3|13184.8|13183.7|13182.2|206
1648241400000|2022-03-25 20:50:00|13185.5|13184|13184.2|13182.7|13190.8|13187.1|13183.6|13180.8|408
1648241700000|2022-03-25 20:55:00|13184.4|13182.9|13182.9|13181.4|13188.7|13184.6|13179.4|13175.5|337
1648411200000|2022-03-27 20:00:00|13184.8|13170.9|13186.3|13165.3|13186.3|13170.9|13184.8|13165.3|14
1648411800000|2022-03-27 20:10:00|13184.8|13170.9|13187.1|13169.4|13187.1|13171.5|13184.8|13169.4|3
1648412100000|2022-03-27 20:15:00|13185.8|13171.5|13185.8|13171.8|13186.3|13171.8|13185.8|13165.3|4
1648412400000|2022-03-27 20:20:00|13186.6|13170.9|13185.8|13171.8|13187.2|13171.8|13185.8|13169.5|5
1648412700000|2022-03-27 20:25:00|13187|13169.3|13185.8|13171.8|13187|13171.8|13183.9|13167|6
1648413000000|2022-03-27 20:30:00|13184.1|13166.8|13196.2|13177.6|13204.7|13183.7|13184.1|13165.3|16
1648413300000|2022-03-27 20:35:00|13196.3|13175.3|13196.3|13175.3|13196.3|13175.3|13196.3|13175.3|1
1648413600000|2022-03-27 20:40:00|13195.9|13177.3|13195.8|13177.2|13195.9|13177.3|13195.8|13177.2|2
1648413900000|2022-03-27 20:45:00|13195.4|13176.8|13195|13176.4|13195.4|13176.8|13193.8|13175.2|7
1648414200000|2022-03-27 20:50:00|13193.8|13175.2|13196.3|13175.3|13196.5|13177.9|13193.6|13175|11
1648414500000|2022-03-27 20:55:00|13195.1|13176.5|13193.6|13175|13195.1|13176.5|13193.6|13175|3
1648414800000|2022-03-27 21:00:00|13204.7|13183.7|13192.3|13181.3|13204.7|13188.7|13190.2|13179.2|52
1648415100000|2022-03-27 21:05:00|13190.3|13179.3|13185.7|13174.7|13193.3|13182.3|13183.2|13172.2|163
1648415400000|2022-03-27 21:10:00|13185.6|13174.6|13185.2|13177.1|13188.3|13177.7|13183.5|13172.5|87
1648415700000|2022-03-27 21:15:00|13185.1|13176.4|13186.4|13175.4|13196.3|13185.3|13184.8|13174.7|202
1648416000000|2022-03-27 21:20:00|13186.8|13175.8|13188.9|13177.9|13191.1|13180.1|13185.4|13174.9|113
1648416300000|2022-03-27 21:25:00|13191.1|13180.1|13186.7|13176.1|13191.1|13180.1|13185.2|13174.2|166
1648416600000|2022-03-27 21:30:00|13185.4|13175.3|13187.3|13176.3|13188.9|13177.9|13183.3|13175|246
1648416900000|2022-03-27 21:35:00|13187.5|13176.5|13184.6|13175.8|13187.7|13177.5|13184.2|13175.1|190
1648417200000|2022-03-27 21:40:00|13184.4|13176.4|13189.5|13178.5|13190.4|13179.4|13183.8|13175|189
1648417500000|2022-03-27 21:45:00|13188.2|13177.2|13190.3|13179.3|13194|13183|13186.6|13176.8|204
1648417800000|2022-03-27 21:50:00|13190.2|13179.2|13190.5|13179.5|13192.1|13181.1|13184.5|13175.8|195
1648418100000|2022-03-27 21:55:00|13190.6|13179.6|13189.4|13178.4|13191|13180|13184.7|13177.1|122
1648418400000|2022-03-27 22:00:00|13190|13179|13186.6|13179.3|13191.8|13181|13185.3|13177|381
1648418700000|2022-03-27 22:05:00|13186.3|13179.2|13180.4|13176.3|13187.7|13180.6|13180.1|13175.1|332
1648419000000|2022-03-27 22:10:00|13180.5|13176.1|13180.6|13175.3|13183|13177.2|13179.5|13174|320
1648419300000|2022-03-27 22:15:00|13180.7|13175.6|13181.2|13177.1|13183.9|13177.5|13178.3|13174.6|317
1648419600000|2022-03-27 22:20:00|13181.1|13177.3|13177.9|13173.1|13181.8|13178.1|13175.9|13171.9|349
1648419900000|2022-03-27 22:25:00|13177.3|13172.8|13173.9|13172.4|13177.7|13173.7|13173.7|13170.7|298
1648420200000|2022-03-27 22:30:00|13173.8|13172.3|13172.9|13171.4|13175|13172.3|13171.8|13169.1|284
1648420500000|2022-03-27 22:35:00|13174|13170|13175.7|13173|13176.7|13174.4|13173|13169.5|307
1648420800000|2022-03-27 22:40:00|13175.8|13173.2|13175.3|13172.1|13177.2|13174.5|13173.2|13170.5|258
1648421100000|2022-03-27 22:45:00|13174.8|13172.3|13174.5|13173|13176.6|13174.3|13172.6|13169.1|302
1648421400000|2022-03-27 22:50:00|13174.9|13172.8|13172.9|13170.6|13175.4|13173.2|13172.9|13170.3|213
1648421700000|2022-03-27 22:55:00|13173.1|13170.7|13173.7|13171.6|13174.5|13172.1|13172.6|13170.1|156
1648422000000|2022-03-27 23:00:00|13173.4|13171.9|13173.1|13171.6|13175.1|13173.6|13171.8|13169.9|260
1648422300000|2022-03-27 23:05:00|13172.9|13171.4|13173|13171.5|13175|13173.5|13171.8|13170.3|208
1648422600000|2022-03-27 23:10:00|13173.1|13171.6|13175.6|13174.1|13175.7|13174.2|13173|13171.5|72
1648422900000|2022-03-27 23:15:00|13175.8|13174.3|13174|13172.5|13176.6|13175.4|13173.7|13172.4|227
1648423200000|2022-03-27 23:20:00|13174.1|13172.6|13172.4|13170.9|13175.4|13174.1|13172.1|13170.6|263
1648423500000|2022-03-27 23:25:00|13172.5|13171|13172.1|13170.6|13173.1|13171.7|13170.7|13169.2|323
1648423800000|2022-03-27 23:30:00|13171.8|13170.3|13172.3|13170.8|13172.5|13171.2|13171|13169.5|280
1648424100000|2022-03-27 23:35:00|13172.5|13171|13173.5|13172|13174.1|13172.7|13171.2|13169.9|255
1648424400000|2022-03-27 23:40:00|13173.6|13172.1|13173.1|13172.2|13173.9|13172.7|13171.8|13170.4|346
1648424700000|2022-03-27 23:45:00|13173|13172.1|13171.1|13169.6|13174.3|13173.1|13169.9|13168.5|318
1648425000000|2022-03-27 23:50:00|13171.2|13169.7|13171.4|13169.9|13171.5|13170|13169.3|13167.9|275
1648425300000|2022-03-27 23:55:00|13171.7|13170.2|13173.9|13172.4|13174.5|13173|13171.4|13169.9|257
1648425600000|2022-03-28 00:00:00|13173.7|13172.2|13175.2|13174.3|13177.2|13176|13173.6|13172.2|429
1648425900000|2022-03-28 00:05:00|13175.1|13174.2|13174.8|13173.3|13177.2|13176.3|13174.3|13173.3|371
1648426200000|2022-03-28 00:10:00|13174.7|13173.2|13170.3|13169.4|13175.9|13174.8|13169.7|13168.7|351
1648426500000|2022-03-28 00:15:00|13170.2|13169.3|13169.7|13168.8|13171.1|13170|13169.5|13168.6|274
1648426800000|2022-03-28 00:20:00|13169.8|13168.9|13163.1|13162.2|13170.2|13169.3|13162.6|13161.2|512
1648427100000|2022-03-28 00:25:00|13163.2|13162.3|13168.8|13167.9|13169.1|13168.1|13163.2|13162.2|530
1648427400000|2022-03-28 00:30:00|13168.7|13167.8|13168.7|13167.2|13170|13168.8|13168.2|13167.2|423
1648427700000|2022-03-28 00:35:00|13168.6|13167.1|13167.5|13166.6|13168.7|13167.5|13165.4|13164.2|374
1648428000000|2022-03-28 00:40:00|13167.6|13166.7|13166.9|13166|13168.4|13167.1|13166.7|13165.5|349
1648428300000|2022-03-28 00:45:00|13167|13166.1|13165.4|13163.9|13167.7|13166.6|13163.2|13162|645
1648428600000|2022-03-28 00:50:00|13165.3|13163.8|13159|13157.5|13165.7|13164.5|13159|13157.5|627
1648428900000|2022-03-28 00:55:00|13159.2|13157.7|13159.6|13158.1|13162.1|13160.9|13156.4|13155.2|694
1648429200000|2022-03-28 01:00:00|13158.8|13157.9|13160|13158.5|13161|13159.6|13158|13156.5|529
1648429500000|2022-03-28 01:05:00|13160.3|13158.8|13166.3|13164.8|13167.2|13165.8|13159.6|13158.4|484
1648429800000|2022-03-28 01:10:00|13166.1|13164.6|13161.5|13160|13167|13165.5|13160.2|13158.7|846
1648430100000|2022-03-28 01:15:00|13161.6|13160.1|13159.8|13158.3|13164.1|13162.6|13158.8|13157.3|838
1648430400000|2022-03-28 01:20:00|13159.7|13158.2|13155.8|13154.3|13160.3|13158.8|13154.3|13152.8|979
1648430700000|2022-03-28 01:25:00|13155.7|13154.2|13155.3|13154.4|13157|13155.6|13149.7|13148.8|973
1648431000000|2022-03-28 01:30:00|13155.5|13154|13156.3|13155.4|13159.1|13158.2|13154.4|13153.1|761
1648431300000|2022-03-28 01:35:00|13156.4|13155.5|13161.4|13159.9|13162.2|13160.9|13154.4|13153.5|807
1648431600000|2022-03-28 01:40:00|13161.5|13160|13160.1|13158.6|13162.9|13161.8|13158.8|13157.7|564
1648431900000|2022-03-28 01:45:00|13160.2|13158.7|13157.9|13157|13162|13160.7|13155.6|13154.7|628
1648432200000|2022-03-28 01:50:00|13158.2|13156.7|13160.7|13159.8|13162.2|13160.9|13157.7|13156.3|667
1648432500000|2022-03-28 01:55:00|13160.6|13159.7|13161.7|13160.2|13162.6|13161.7|13159.1|13157.9|601
1648432800000|2022-03-28 02:00:00|13161.6|13160.1|13164.5|13163|13164.6|13163.6|13160.3|13159.1|1015
1648433100000|2022-03-28 02:05:00|13164.4|13162.9|13165.4|13164.5|13165.7|13164.6|13161.9|13160.7|720
1648433400000|2022-03-28 02:10:00|13165.3|13164.4|13158.9|13157.4|13167|13165.8|13157.7|13156.2|745
1648433700000|2022-03-28 02:15:00|13159|13157.5|13155.8|13154.3|13160.1|13158.6|13155.1|13154|681
1648434000000|2022-03-28 02:20:00|13155.7|13154.2|13149.1|13148.2|13156.8|13155.5|13146.2|13144.9|737
1648434300000|2022-03-28 02:25:00|13149|13148.1|13151.3|13150.4|13151.6|13150.5|13148.1|13146.8|546
1648434600000|2022-03-28 02:30:00|13151.4|13150.5|13152.6|13151.7|13154.9|13153.6|13151.4|13150.1|703
1648434900000|2022-03-28 02:35:00|13152.5|13151.6|13150.7|13149.8|13154.7|13153.6|13150.7|13149.6|566
1648435200000|2022-03-28 02:40:00|13150.8|13149.9|13154.8|13153.3|13155.2|13154|13149.6|13148.6|440
1648435500000|2022-03-28 02:45:00|13154.9|13153.4|13155.7|13154.2|13156.8|13155.3|13154.7|13153.3|451
1648435800000|2022-03-28 02:50:00|13155.6|13154.1|13154.6|13153.7|13157.4|13155.9|13152.9|13151.7|574
1648436100000|2022-03-28 02:55:00|13154.5|13153.6|13156.8|13155.3|13157.4|13156|13154.2|13153.1|677
1648436400000|2022-03-28 03:00:00|13156.7|13155.2|13156.6|13155.1|13159.1|13157.6|13156.1|13154.9|505
1648436700000|2022-03-28 03:05:00|13156.5|13155|13159.1|13157.6|13159.8|13158.6|13156.5|13155|377
1648437000000|2022-03-28 03:10:00|13158.9|13158|13159.7|13158.8|13160.6|13159.5|13158|13157|383
1648437300000|2022-03-28 03:15:00|13159.6|13158.7|13159.6|13158.1|13161|13159.8|13158.5|13157.4|351
1648437600000|2022-03-28 03:20:00|13159.8|13158.3|13156.8|13155.9|13159.8|13158.5|13156.3|13155.1|259
1648437900000|2022-03-28 03:25:00|13156.7|13155.8|13157.2|13156.3|13158.2|13157.1|13156.5|13155.6|302
1648438200000|2022-03-28 03:30:00|13157.1|13156.2|13156.7|13155.2|13158|13156.9|13156|13154.9|269
1648438500000|2022-03-28 03:35:00|13156.8|13155.3|13157.2|13155.7|13157.9|13156.6|13156.1|13154.9|324
1648438800000|2022-03-28 03:40:00|13157.3|13155.8|13157.7|13156.8|13158.4|13157|13156|13154.7|318
1648439100000|2022-03-28 03:45:00|13157.6|13156.7|13154.4|13153.5|13157.9|13156.7|13154.3|13153.1|377
1648439400000|2022-03-28 03:50:00|13154.3|13153.4|13151.9|13150.4|13156|13154.8|13151.4|13150.2|641
1648439700000|2022-03-28 03:55:00|13151.8|13150.3|13155.1|13153.6|13155.1|13153.6|13148|13146.9|571
1648440000000|2022-03-28 04:00:00|13155|13153.5|13158|13156.5|13158.2|13156.9|13152.1|13150.6|465
1648440300000|2022-03-28 04:05:00|13158.1|13156.6|13154.7|13153.2|13158.1|13156.6|13154.5|13153.2|382
1648440600000|2022-03-28 04:10:00|13154.6|13153.1|13153.8|13152.9|13155.6|13154.4|13152.6|13151.6|653
1648440900000|2022-03-28 04:15:00|13153.9|13152.4|13156|13155.1|13156.7|13155.5|13152.4|13151.3|403
1648441200000|2022-03-28 04:20:00|13155.9|13155|13157.7|13156.2|13158.1|13156.9|13155.3|13154.1|434
1648441500000|2022-03-28 04:25:00|13157.6|13156.1|13156.6|13155.7|13158.4|13157.3|13156.4|13155.2|470
1648441800000|2022-03-28 04:30:00|13156.5|13155.6|13155.7|13154.2|13156.9|13155.7|13153.7|13152.3|566
1648442100000|2022-03-28 04:35:00|13155.6|13154.1|13155.8|13154.9|13156.2|13154.9|13153.7|13152.5|352
1648442400000|2022-03-28 04:40:00|13155.7|13154.8|13155.4|13153.9|13157.3|13156.1|13153.7|13152.7|334
1648442700000|2022-03-28 04:45:00|13155.1|13154.2|13155|13154.1|13156.1|13154.8|13153.2|13152.1|391
1648443000000|2022-03-28 04:50:00|13155.1|13154.2|13148.7|13147.2|13155.4|13154.5|13148.4|13147.1|402
1648443300000|2022-03-28 04:55:00|13148.8|13147.3|13147.6|13146.1|13150.8|13149.6|13147.2|13145.8|357
1648443600000|2022-03-28 05:00:00|13147.3|13145.8|13147|13145.5|13147.7|13146.2|13145.9|13144.4|439
1648443900000|2022-03-28 05:05:00|13147.1|13145.6|13144.2|13143.3|13147.9|13146.4|13144.2|13143.3|288
1648444200000|2022-03-28 05:10:00|13143.9|13143|13142.3|13140.8|13146.9|13145.7|13142.3|13140.8|454
1648444500000|2022-03-28 05:15:00|13142.4|13140.9|13143.8|13142.9|13144.4|13143.2|13142.3|13140.8|362
1648444800000|2022-03-28 05:20:00|13143.9|13143|13146.8|13145.9|13147.1|13146|13143.1|13141.8|324
1648445100000|2022-03-28 05:25:00|13146.9|13146|13147.1|13145.6|13147.7|13146.6|13145.9|13144.9|405
1648445400000|2022-03-28 05:30:00|13147|13145.5|13142.2|13141.3|13147.9|13146.7|13142|13140.8|434
1648445700000|2022-03-28 05:35:00|13142.1|13141.2|13142.2|13140.7|13143.4|13142.3|13140.5|13139.6|455
1648446000000|2022-03-28 05:40:00|13142.1|13140.6|13139.2|13138.3|13142.9|13141.6|13137|13136.1|598
1648446300000|2022-03-28 05:45:00|13139.4|13138.5|13137|13135.5|13139.7|13138.8|13136.1|13134.9|581
1648446600000|2022-03-28 05:50:00|13136.9|13135.4|13136.5|13135.6|13138.8|13137.7|13136.4|13135.1|444
1648446900000|2022-03-28 05:55:00|13136.4|13135.5|13138.2|13136.7|13141.5|13140.3|13136.3|13135.3|525
1648447200000|2022-03-28 06:00:00|13137.9|13137|13136.4|13135.5|13139.6|13138.5|13133.4|13131.9|711
1648447500000|2022-03-28 06:05:00|13136.7|13135.2|13133.1|13132.2|13137.5|13136.1|13131.5|13130.3|644
1648447800000|2022-03-28 06:10:00|13133.2|13132.3|13134|13133.1|13134.4|13133.1|13131|13130|707
1648448100000|2022-03-28 06:15:00|13134.2|13133.3|13137.1|13136.2|13138.8|13137.6|13133|13132|659
1648448400000|2022-03-28 06:20:00|13137.2|13136.3|13140.3|13139.4|13141.4|13140.5|13136.5|13135.5|563
1648448700000|2022-03-28 06:25:00|13140.2|13139.3|13139.3|13138.4|13143|13141.9|13138.4|13137.3|639
1648449000000|2022-03-28 06:30:00|13139.2|13138.3|13143.5|13142.6|13144.9|13143.8|13139|13137.9|679
1648449300000|2022-03-28 06:35:00|13143.6|13142.7|13145.4|13143.9|13145.6|13144.5|13141.6|13140.6|698
1648449600000|2022-03-28 06:40:00|13145.3|13143.8|13147.5|13146.6|13147.8|13146.8|13145|13143.8|673
1648449900000|2022-03-28 06:45:00|13147.4|13146.5|13148.2|13147.3|13149.9|13148.8|13147.1|13145.9|492
1648450200000|2022-03-28 06:50:00|13148.6|13147.1|13151.5|13150.6|13154.6|13153.5|13148.4|13147.1|583
1648450500000|2022-03-28 06:55:00|13151.7|13150.8|13156.6|13155.7|13157.9|13157|13150.4|13149.5|827
1648450800000|2022-03-28 07:00:00|13156.5|13155.6|13156.5|13155|13163.7|13162.5|13153|13151.8|1217
1648451100000|2022-03-28 07:05:00|13156.6|13155.1|13161.6|13160.1|13165|13164.1|13156|13154.8|1050
1648451400000|2022-03-28 07:10:00|13161.7|13160.2|13150.8|13149.9|13162.4|13161.2|13150.6|13149.7|939
1648451700000|2022-03-28 07:15:00|13150.7|13149.8|13150.1|13149.2|13155.9|13154.4|13148.8|13147.5|900
1648452000000|2022-03-28 07:20:00|13149.9|13149|13151.4|13150.5|13153.3|13152.3|13147.1|13146.2|792
1648452300000|2022-03-28 07:25:00|13151.2|13150.3|13152.8|13151.9|13153.9|13153|13148.4|13147.5|951
1648452600000|2022-03-28 07:30:00|13153.1|13151.6|13157.3|13155.8|13159.4|13158.3|13151.9|13150.7|878
1648452900000|2022-03-28 07:35:00|13157|13155.5|13156.7|13155.2|13160.5|13159.2|13155.4|13154.3|718
1648453200000|2022-03-28 07:40:00|13156.6|13155.1|13151|13150.1|13156.7|13155.4|13150.9|13150|735
1648453500000|2022-03-28 07:45:00|13151.1|13150.2|13144.9|13144|13151.4|13150.5|13144.5|13143.1|746
1648453800000|2022-03-28 07:50:00|13144.8|13143.9|13151.3|13150.4|13152.4|13151.3|13144.8|13143.6|827
1648454100000|2022-03-28 07:55:00|13151.2|13150.3|13146.8|13145.9|13151.2|13150.3|13142|13141|1005
1648454400000|2022-03-28 08:00:00|13146.9|13146|13140.7|13139.8|13147|13146.1|13138.9|13138|867
1648454700000|2022-03-28 08:05:00|13140.8|13139.9|13144.1|13142.6|13145.3|13144.1|13139.4|13138.5|726
1648455000000|2022-03-28 08:10:00|13144|13142.5|13150|13149.1|13150.2|13149.1|13143.1|13141.9|844
1648455300000|2022-03-28 08:15:00|13150.1|13149.2|13155.5|13154.6|13159.5|13158.6|13149|13147.9|996
1648455600000|2022-03-28 08:20:00|13155.6|13154.1|13155.2|13154.3|13156.6|13155.4|13150.7|13149.6|934
1648455900000|2022-03-28 08:25:00|13155.3|13154.4|13151.7|13150.8|13155.3|13154.4|13149.3|13148|826
1648456200000|2022-03-28 08:30:00|13151.8|13150.9|13148.6|13147.7|13152.5|13151.2|13148|13147.1|748
1648456500000|2022-03-28 08:35:00|13148.7|13147.8|13154.7|13153.8|13155|13154.1|13147.1|13146.1|1163
1648456800000|2022-03-28 08:40:00|13154.6|13153.7|13149|13148.1|13154.7|13153.8|13147.3|13145.9|849
1648457100000|2022-03-28 08:45:00|13149.1|13148.2|13159.6|13158.1|13164.9|13163.5|13146|13145.1|1313
1648457400000|2022-03-28 08:50:00|13159.7|13158.2|13163.4|13161.9|13168.5|13167.2|13159.1|13157.8|1447
1648457700000|2022-03-28 08:55:00|13163.3|13161.8|13163.3|13162.4|13164.5|13163.6|13159.1|13158|989
1648458000000|2022-03-28 09:00:00|13163.4|13162.5|13152|13151.1|13163.4|13162.5|13152|13150.8|1005
1648458300000|2022-03-28 09:05:00|13152.1|13151.2|13146.7|13145.2|13152.2|13151.3|13145.6|13144.1|773
1648458600000|2022-03-28 09:10:00|13146.8|13145.3|13130.7|13129.8|13146.8|13145.5|13130.7|13129.5|907
1648458900000|2022-03-28 09:15:00|13130.9|13129.4|13128.4|13126.9|13131.7|13130.5|13127.5|13126|829
1648459200000|2022-03-28 09:20:00|13128.3|13126.8|13128.2|13127.3|13131.6|13130.1|13126.2|13124.9|848
1648459500000|2022-03-28 09:25:00|13128.1|13127.2|13129|13127.5|13131.3|13130.1|13126.5|13125.4|713
1648459800000|2022-03-28 09:30:00|13129.1|13127.6|13134|13132.5|13134.1|13132.6|13127.8|13126.4|731
1648460100000|2022-03-28 09:35:00|13134.1|13132.6|13137.6|13136.1|13139.3|13137.8|13133.3|13132.1|825
1648460400000|2022-03-28 09:40:00|13137.7|13136.2|13141|13139.5|13142.1|13140.7|13137.7|13136.2|808
1648460700000|2022-03-28 09:45:00|13141.1|13139.6|13137.1|13136.2|13141.3|13140.2|13136|13135|826
1648461000000|2022-03-28 09:50:00|13137|13136.1|13134.5|13133.6|13140.3|13139.4|13134.1|13132.9|776
1648461300000|2022-03-28 09:55:00|13134.4|13133.5|13131.9|13131|13137.1|13136.2|13131.9|13131|500
1648461600000|2022-03-28 10:00:00|13132|13131.1|13136.6|13135.1|13136.6|13135.3|13131.1|13130.2|675
1648461900000|2022-03-28 10:05:00|13136.4|13135.5|13135.7|13134.8|13138.2|13137.3|13135.4|13134.5|609
1648462200000|2022-03-28 10:10:00|13135.8|13134.9|13140.3|13139.4|13143.8|13142.6|13135.3|13134.3|780
1648462500000|2022-03-28 10:15:00|13140.4|13139.5|13143.2|13142.3|13143.7|13142.6|13140.2|13139.3|653
1648462800000|2022-03-28 10:20:00|13143.1|13142.2|13141.5|13140|13144.3|13143.4|13139|13137.7|865
1648463100000|2022-03-28 10:25:00|13141.4|13139.9|13142.4|13140.9|13142.6|13141.7|13139.2|13138.1|653
1648463400000|2022-03-28 10:30:00|13142.5|13141|13150.3|13149.4|13151.6|13150.5|13141.6|13140.7|986
1648463700000|2022-03-28 10:35:00|13150.1|13149.2|13151.7|13150.2|13156.3|13154.9|13149.3|13147.8|937
1648464000000|2022-03-28 10:40:00|13151.6|13150.1|13154.8|13153.9|13156.5|13155.2|13150.4|13149|603
1648464300000|2022-03-28 10:45:00|13155.2|13153.7|13158.1|13157.2|13158.2|13157.3|13154.3|13153.1|578
1648464600000|2022-03-28 10:50:00|13158|13157.1|13157.4|13156.5|13160.1|13159.2|13154.9|13154|639
1648464900000|2022-03-28 10:55:00|13157.5|13156.6|13156.1|13155.2|13159.7|13158.8|13153|13152.1|621
1648465200000|2022-03-28 11:00:00|13156|13155.1|13154.7|13153.8|13158.7|13157.8|13153|13151.8|680
1648465500000|2022-03-28 11:05:00|13154.8|13153.9|13146.4|13144.9|13154.8|13153.9|13145.9|13144.7|846
1648465800000|2022-03-28 11:10:00|13146.5|13145|13136.2|13134.7|13148.6|13147.7|13134.8|13133.4|1060
1648466100000|2022-03-28 11:15:00|13136.1|13134.6|13133.5|13132.6|13139.1|13138.1|13132.7|13131.4|854
1648466400000|2022-03-28 11:20:00|13133.4|13131.9|13143.2|13142.3|13144.2|13143|13132.6|13131.7|644
1648466700000|2022-03-28 11:25:00|13143.3|13142.4|13136.8|13135.9|13143.8|13142.9|13134.2|13132.7|594
1648467000000|2022-03-28 11:30:00|13137|13135.5|13135|13134.1|13137.4|13136.5|13132.6|13131.7|579
1648467300000|2022-03-28 11:35:00|13135.5|13134.6|13130.8|13129.9|13137|13135.9|13130.6|13129.7|577
1648467600000|2022-03-28 11:40:00|13130.9|13130|13115|13114.1|13131.7|13130.8|13113.7|13112.7|833
1648467900000|2022-03-28 11:45:00|13114.9|13114|13118.4|13117.5|13120.5|13119.6|13114.8|13113.5|753
1648468200000|2022-03-28 11:50:00|13118.5|13117.6|13115.9|13115|13119.7|13118.8|13115.4|13114.5|604
1648468500000|2022-03-28 11:55:00|13115.8|13114.9|13115.4|13113.9|13116.3|13115.4|13106.2|13104.7|907
1648468800000|2022-03-28 12:00:00|13115.3|13113.8|13107.4|13106.5|13116.9|13115.4|13106.8|13105.7|1000
1648469100000|2022-03-28 12:05:00|13107.5|13106.6|13113.8|13112.9|13116.4|13115.2|13107.5|13106.3|834
1648469400000|2022-03-28 12:10:00|13113.7|13112.8|13111.1|13110.2|13118.1|13116.6|13110.8|13109.5|808
1648469700000|2022-03-28 12:15:00|13111.2|13110.3|13110.1|13108.6|13112|13110.8|13102.9|13101.7|856
1648470000000|2022-03-28 12:20:00|13110.2|13108.7|13111.4|13109.9|13112.1|13110.8|13106|13104.7|923
1648470300000|2022-03-28 12:25:00|13111.3|13109.8|13116|13114.5|13116.7|13115.2|13109.7|13108.2|836
1648470600000|2022-03-28 12:30:00|13115.8|13114.3|13110.2|13109.3|13117.6|13116.7|13110.1|13108.9|1029
1648470900000|2022-03-28 12:35:00|13110.5|13109|13106.6|13105.1|13113.5|13112|13105.9|13104.4|1031
1648471200000|2022-03-28 12:40:00|13106.5|13105|13105.7|13104.2|13107.3|13105.8|13103.1|13101.9|941
1648471500000|2022-03-28 12:45:00|13105.6|13104.1|13102.3|13100.8|13107|13105.8|13100.9|13099.4|849
1648471800000|2022-03-28 12:50:00|13102.5|13101|13103.4|13101.9|13106.6|13105.1|13101.7|13100.4|907
1648472100000|2022-03-28 12:55:00|13103.3|13101.8|13101.4|13099.9|13105.3|13103.8|13097.4|13096.1|878
1648472400000|2022-03-28 13:00:00|13101.5|13100|13103.7|13102.2|13106.5|13105.1|13100.3|13098.8|968
1648472700000|2022-03-28 13:05:00|13104|13102.5|13095.6|13094.1|13104.8|13103.3|13093.1|13092|876
1648473000000|2022-03-28 13:10:00|13095.4|13093.9|13091.7|13090.2|13096.9|13095.5|13088.6|13087.3|1087
1648473300000|2022-03-28 13:15:00|13091.8|13090.3|13087.7|13086.2|13096.4|13094.9|13087.5|13086.2|842
1648473600000|2022-03-28 13:20:00|13087.6|13086.1|13095.9|13094.4|13096.5|13095.3|13086.8|13085.3|832
1648473900000|2022-03-28 13:25:00|13095.8|13094.3|13095.2|13094.3|13097.2|13096|13092.7|13091.4|836
1648474200000|2022-03-28 13:30:00|13095.1|13094.2|13103|13101.5|13105.5|13104|13095.1|13093.6|1373
1648474500000|2022-03-28 13:35:00|13102.9|13101.4|13091.2|13090.3|13103.4|13101.9|13089.5|13088.4|1123
1648474800000|2022-03-28 13:40:00|13091.6|13090.1|13091.1|13090.2|13094.9|13094|13090.4|13089.1|1040
1648475100000|2022-03-28 13:45:00|13091.2|13090.3|13083.4|13081.9|13091.9|13090.7|13081.7|13080.2|985
1648475400000|2022-03-28 13:50:00|13083.6|13082.1|13080.5|13079.6|13085.6|13084.7|13080.4|13079.5|953
1648475700000|2022-03-28 13:55:00|13080.7|13079.8|13082.8|13081.3|13085.1|13084|13079.7|13078.4|975
1648476000000|2022-03-28 14:00:00|13082.5|13081|13077|13075.5|13082.5|13081.3|13076|13075|1042
1648476300000|2022-03-28 14:05:00|13076.6|13075.7|13083.2|13081.7|13086.4|13085.5|13076.2|13074.9|996
1648476600000|2022-03-28 14:10:00|13083.1|13081.6|13079.3|13077.8|13083.6|13082.7|13077.6|13076.7|890
1648476900000|2022-03-28 14:15:00|13079.5|13078|13078.9|13078|13086|13084.7|13078.8|13077.3|1036
1648477200000|2022-03-28 14:20:00|13079.2|13078.3|13081.7|13080.8|13084.2|13082.7|13076.6|13075.1|959
1648477500000|2022-03-28 14:25:00|13081.8|13080.9|13077.8|13076.3|13082.1|13080.9|13076.7|13075.2|705
1648477800000|2022-03-28 14:30:00|13077.6|13076.1|13076.8|13075.3|13079.2|13078|13075.8|13074.5|727
1648478100000|2022-03-28 14:35:00|13076.9|13075.4|13075.5|13074|13079.4|13078.1|13071|13070|850
1648478400000|2022-03-28 14:40:00|13075.6|13074.1|13071.5|13070.6|13078.8|13077.3|13070.8|13069.6|818
1648478700000|2022-03-28 14:45:00|13071.4|13070.5|13071|13069.5|13075.5|13074.2|13067.6|13066.1|728
1648479000000|2022-03-28 14:50:00|13070.9|13069.4|13085.3|13083.8|13086.8|13085.3|13070.8|13069.4|996
1648479300000|2022-03-28 14:55:00|13084.9|13084|13083.5|13082.6|13088|13087.1|13082.1|13081.2|995
1648479600000|2022-03-28 15:00:00|13083.3|13082.4|13089.4|13087.9|13090|13088.5|13080.9|13080|1317
1648479900000|2022-03-28 15:05:00|13089.6|13088.5|13089.4|13088.5|13091|13089.8|13086.5|13085.2|838
1648480200000|2022-03-28 15:10:00|13089.2|13088.3|13087.1|13085.6|13090.3|13089.2|13085.9|13084.6|635
1648480500000|2022-03-28 15:15:00|13087.2|13085.7|13093.3|13091.8|13093.4|13092.2|13085.9|13084.7|675
1648480800000|2022-03-28 15:20:00|13093.2|13091.7|13092.2|13090.7|13096.1|13094.9|13090.6|13089.6|544
1648481100000|2022-03-28 15:25:00|13092|13090.5|13090.4|13088.9|13095.5|13094.2|13089.3|13087.8|643
1648481400000|2022-03-28 15:30:00|13090.5|13089|13087|13085.5|13094.3|13092.8|13086.5|13085.5|745
1648481700000|2022-03-28 15:35:00|13086.8|13085.3|13085.1|13083.6|13087.1|13085.9|13083.1|13081.6|763
1648482000000|2022-03-28 15:40:00|13085.2|13083.7|13088.9|13087.4|13090.3|13088.9|13084.7|13083.2|703
1648482300000|2022-03-28 15:45:00|13088.7|13087.2|13085.2|13083.7|13089.3|13087.9|13084.7|13083.6|691
1648482600000|2022-03-28 15:50:00|13085.1|13083.6|13088.5|13087|13090.1|13088.9|13084.4|13083.5|690
1648482900000|2022-03-28 15:55:00|13088.1|13087.2|13091.6|13090.7|13093.7|13092.2|13087.4|13086.2|779
1648483200000|2022-03-28 16:00:00|13091.7|13090.2|13091.5|13090|13095.4|13093.9|13088.5|13087.4|838
1648483500000|2022-03-28 16:05:00|13091.6|13090.1|13090.2|13088.7|13093.2|13091.7|13089.8|13088.5|642
1648483800000|2022-03-28 16:10:00|13090.3|13088.8|13091.4|13090.5|13092.3|13091.2|13088.2|13087|720
1648484100000|2022-03-28 16:15:00|13091.1|13090.2|13091.1|13089.6|13093.5|13092.3|13090.2|13088.7|652
1648484400000|2022-03-28 16:20:00|13090.6|13089.1|13092.1|13091.2|13096|13095.1|13088.8|13087.6|669
1648484700000|2022-03-28 16:25:00|13092.2|13091.3|13088.3|13086.8|13093.8|13092.5|13087.5|13086.3|444
1648485000000|2022-03-28 16:30:00|13088.2|13086.7|13086.1|13084.6|13088.5|13087.3|13085.7|13084.3|582
1648485300000|2022-03-28 16:35:00|13086.3|13084.8|13090.5|13089.6|13090.8|13089.8|13086.1|13084.6|528
1648485600000|2022-03-28 16:40:00|13090.6|13089.7|13094.1|13092.6|13095.1|13093.9|13089.9|13089|727
1648485900000|2022-03-28 16:45:00|13094.2|13092.7|13093.3|13091.8|13094.3|13092.8|13091|13089.6|609
1648486200000|2022-03-28 16:50:00|13093.2|13091.7|13093.1|13091.6|13099.6|13097.8|13092.6|13091.1|565
1648486500000|2022-03-28 16:55:00|13093|13091.5|13090.6|13089.7|13097.9|13096.8|13090.3|13089.1|560
1648486800000|2022-03-28 17:00:00|13090.5|13089.6|13098.8|13097.3|13099|13097.5|13090.2|13088.7|686
1648487100000|2022-03-28 17:05:00|13098.7|13097.2|13099.1|13098.2|13100.5|13099.1|13096.5|13095|537
1648487400000|2022-03-28 17:10:00|13099|13098.1|13096|13095.1|13100.5|13099.2|13095.4|13093.9|598
1648487700000|2022-03-28 17:15:00|13095.9|13095|13095|13094.1|13097|13095.6|13092.6|13091.7|519
1648488000000|2022-03-28 17:20:00|13094.8|13093.9|13099.7|13098.8|13099.8|13098.8|13094.1|13092.9|407
1648488300000|2022-03-28 17:25:00|13099.8|13098.9|13098|13097.1|13100|13099.1|13096.9|13095.9|546
1648488600000|2022-03-28 17:30:00|13097.9|13097|13098.8|13097.9|13099.5|13098.1|13096.6|13095.5|543
1648488900000|2022-03-28 17:35:00|13099.1|13097.6|13097.2|13095.7|13100.1|13098.8|13095.7|13094.5|696
1648489200000|2022-03-28 17:40:00|13097.1|13095.6|13094.8|13093.3|13097.8|13096.6|13093.8|13092.4|503
1648489500000|2022-03-28 17:45:00|13094.9|13093.4|13090.6|13089.7|13096.1|13094.9|13090.5|13089.4|468
1648489800000|2022-03-28 17:50:00|13090.7|13089.8|13089.8|13088.9|13091.3|13090.4|13089.3|13088.3|337
1648490100000|2022-03-28 17:55:00|13089.7|13088.8|13086.9|13086|13090.4|13089.5|13086.6|13085.6|347
1648490400000|2022-03-28 18:00:00|13087.2|13085.7|13084.6|13083.7|13087.6|13086.7|13084.3|13083.4|383
1648490700000|2022-03-28 18:05:00|13084.5|13083.6|13090.3|13089.4|13090.9|13089.7|13084.5|13083.4|570
1648491000000|2022-03-28 18:10:00|13090.4|13089.5|13089.7|13088.8|13091.4|13090.3|13087.8|13086.6|538
1648491300000|2022-03-28 18:15:00|13089.8|13088.9|13089.1|13088.2|13091.4|13090.3|13089|13087.8|477
1648491600000|2022-03-28 18:20:00|13089.2|13088.3|13090.7|13089.8|13091.2|13090.1|13087.8|13086.8|525
1648491900000|2022-03-28 18:25:00|13091|13089.5|13088.9|13088|13091.2|13090|13088.4|13087.3|475
1648492200000|2022-03-28 18:30:00|13089.1|13087.6|13089.2|13088.3|13090.3|13089.2|13087.6|13086.5|485
1648492500000|2022-03-28 18:35:00|13089.1|13088.2|13085.4|13084.5|13090.9|13089.8|13085.1|13083.9|387
1648492800000|2022-03-28 18:40:00|13085.2|13084.3|13090.2|13088.7|13091|13090|13084.4|13083.5|511
1648493100000|2022-03-28 18:45:00|13090.1|13088.6|13089.5|13088|13091.1|13090.2|13088.9|13087.7|424
1648493400000|2022-03-28 18:50:00|13089.4|13088.6|13095.8|13094.9|13098|13096.5|13089.3|13088.4|671
1648493700000|2022-03-28 18:55:00|13095.7|13094.8|13096.9|13096|13098.7|13097.8|13093.3|13092.3|698
1648494000000|2022-03-28 19:00:00|13096.8|13095.9|13093.8|13092.3|13097.8|13096.6|13092.5|13091.1|614
1648494300000|2022-03-28 19:05:00|13093.9|13092.4|13094.4|13092.9|13096.8|13095.6|13093|13091.7|440
1648494600000|2022-03-28 19:10:00|13094.2|13092.7|13093|13091.5|13094.3|13093|13092|13090.8|362
1648494900000|2022-03-28 19:15:00|13093.1|13091.6|13090|13088.5|13093.3|13091.9|13089.3|13088.2|502
1648495200000|2022-03-28 19:20:00|13090.1|13088.6|13088.6|13087.1|13091.2|13089.7|13087.3|13085.9|622
1648495500000|2022-03-28 19:25:00|13088.7|13087.2|13088.2|13086.7|13088.7|13087.3|13084.7|13083.4|455
1648495800000|2022-03-28 19:30:00|13088.1|13086.6|13085.5|13084|13089.3|13087.8|13084.9|13083.5|370
1648496100000|2022-03-28 19:35:00|13085.2|13084.3|13082.9|13082|13087|13085.5|13082.7|13081.5|376
1648496400000|2022-03-28 19:40:00|13083.6|13082.7|13086.1|13084.6|13086.2|13085|13082.8|13081.4|435
1648496700000|2022-03-28 19:45:00|13086.2|13084.7|13088.4|13086.9|13089.3|13088.1|13084.7|13083.5|380
1648497000000|2022-03-28 19:50:00|13088.6|13087.1|13091.8|13090.9|13093.3|13092|13086|13084.7|652
1648497300000|2022-03-28 19:55:00|13091.7|13090.8|13094.2|13093.3|13096.1|13094.7|13091.2|13090|713
1648497600000|2022-03-28 20:00:00|13094.6|13093.1|13091.8|13090.3|13094.6|13093.5|13091.5|13090|477
1648497900000|2022-03-28 20:05:00|13091.9|13090.4|13091.9|13090.4|13092.2|13090.7|13090.6|13089.1|188
1648498200000|2022-03-28 20:10:00|13091.6|13090.7|13090.7|13089.2|13092.3|13090.8|13090.7|13089.2|174
1648498500000|2022-03-28 20:15:00|13090.8|13089.3|13092.1|13090.6|13092.3|13090.9|13090|13088.5|201
1648498800000|2022-03-28 20:20:00|13092.2|13090.7|13095|13093.5|13095.4|13093.9|13092.2|13090.7|189
1648499100000|2022-03-28 20:25:00|13094.9|13093.4|13095|13093.5|13095.2|13093.7|13094.1|13092.6|179
1648499400000|2022-03-28 20:30:00|13094.9|13093.4|13093.1|13092.2|13095.9|13094|13093|13092|197
1648499700000|2022-03-28 20:35:00|13093.4|13091.9|13095.3|13093.8|13095.6|13094.5|13092.6|13091.5|139
1648500000000|2022-03-28 20:40:00|13095.2|13093.7|13096.3|13094.8|13096.5|13095|13093.3|13091.8|173
1648500300000|2022-03-28 20:45:00|13096.4|13094.9|13095.2|13092.9|13096.5|13095|13094.5|13092.7|198
1648500600000|2022-03-28 20:50:00|13095.1|13093.2|13095|13093.5|13096.1|13094|13094.4|13092|282
1648500900000|2022-03-28 20:55:00|13095.5|13093.3|13096.5|13085.5|13099.4|13094.1|13094.9|13085|493
1648501200000|2022-03-28 21:00:00|13096|13085|13100.6|13089.6|13100.6|13089.6|13094.9|13083.9|55
1648501500000|2022-03-28 21:05:00|13100.7|13089.7|13096.8|13089.5|13100.8|13089.9|13096.3|13087.7|104
1648501800000|2022-03-28 21:10:00|13096.7|13089.6|13095.2|13089.5|13100.2|13090|13094.8|13086.4|212
1648502100000|2022-03-28 21:15:00|13095.1|13089.7|13096.6|13089|13098.8|13090.4|13094.9|13086.4|186
1648502400000|2022-03-28 21:20:00|13096.4|13088.9|13095.7|13088.7|13098.1|13090.4|13095.3|13088.1|178
1648502700000|2022-03-28 21:25:00|13095.6|13088.8|13096.6|13088.6|13097.3|13089.7|13095.1|13088.1|182
1648503000000|2022-03-28 21:30:00|13096.5|13088.7|13097|13090.5|13098.1|13091.2|13095.5|13088.7|202
1648503300000|2022-03-28 21:35:00|13096.9|13090.6|13095.4|13091.2|13099.1|13091.3|13095|13088.5|195
1648503600000|2022-03-28 21:40:00|13096.2|13091.1|13095.8|13091.2|13098.2|13091.5|13095|13090|141
1648503900000|2022-03-28 21:45:00|13096.1|13091.5|13096.1|13091|13098.1|13091.9|13094.9|13090.7|152
1648504200000|2022-03-28 21:50:00|13095.9|13091.3|13095.3|13091.9|13096.9|13091.9|13094.9|13090.8|147
1648504500000|2022-03-28 21:55:00|13095|13091.7|13098.6|13091.6|13100.9|13092.7|13094.9|13087.7|194
1648504800000|2022-03-28 22:00:00|13099.6|13091.5|13099|13094.7|13103.5|13096|13097.8|13088|534
1648505100000|2022-03-28 22:05:00|13099.1|13094.8|13098|13094.1|13100.9|13096.1|13097.7|13093.6|295
1648505400000|2022-03-28 22:10:00|13097.9|13094.2|13097.2|13094.1|13098.3|13095|13096.1|13093.1|308
1648505700000|2022-03-28 22:15:00|13097.3|13094.3|13097|13094.4|13098.1|13095.4|13095.8|13093.4|301
1648506000000|2022-03-28 22:20:00|13097.1|13094.5|13098.5|13095.9|13099.1|13096.5|13096.5|13094.4|164
1648506300000|2022-03-28 22:25:00|13098.6|13095.8|13099|13096.4|13100.8|13097.6|13097.8|13095.2|267
1648506600000|2022-03-28 22:30:00|13099.1|13096.5|13099.9|13097.6|13101.3|13098.6|13098.6|13096|232
1648506900000|2022-03-28 22:35:00|13099.8|13097.7|13102.3|13100.8|13103.6|13100.9|13099.8|13097.4|210
1648507200000|2022-03-28 22:40:00|13102.1|13100.6|13103.1|13100.3|13105.3|13102.1|13101.4|13098.9|251
1648507500000|2022-03-28 22:45:00|13102.9|13100.2|13103.3|13100.6|13104.1|13101.8|13102.1|13099.7|249
1648507800000|2022-03-28 22:50:00|13103.2|13100.7|13101.8|13100.3|13105.1|13103.2|13101.8|13099.3|288
1648508100000|2022-03-28 22:55:00|13102.5|13099.9|13100.2|13098.7|13104.1|13100.7|13100|13097.7|254
1648508400000|2022-03-28 23:00:00|13100.5|13098.2|13102.9|13100.7|13103.2|13101.5|13098.8|13097|411
1648508700000|2022-03-28 23:05:00|13102.6|13100.6|13103.8|13102.3|13104.9|13102.7|13101.9|13100.1|300
1648509000000|2022-03-28 23:10:00|13103.7|13102.2|13103.9|13102.4|13105.7|13104.1|13103|13100.8|423
1648509300000|2022-03-28 23:15:00|13103.8|13102.3|13106.3|13104.8|13107.1|13105.6|13103.7|13102.2|211
1648509600000|2022-03-28 23:20:00|13106.4|13104.9|13106.6|13105.1|13107.2|13105.7|13104.9|13103.4|215
1648509900000|2022-03-28 23:25:00|13106.8|13105.3|13106.1|13104.6|13107.3|13105.8|13103.4|13102|337
1648510200000|2022-03-28 23:30:00|13106.2|13104.7|13106.1|13104.6|13107.1|13105.6|13105.2|13103.7|213
1648510500000|2022-03-28 23:35:00|13106.2|13104.7|13105.3|13103.8|13106.8|13105.5|13104.8|13103.3|235
1648510800000|2022-03-28 23:40:00|13105.4|13103.9|13104.2|13102.7|13105.4|13104|13104.1|13102.6|158
1648511100000|2022-03-28 23:45:00|13104.3|13102.8|13106.3|13104.8|13106.9|13105.5|13104.1|13102.6|150
1648511400000|2022-03-28 23:50:00|13106.2|13104.7|13104.2|13102.7|13106.2|13104.7|13103.8|13102.3|216
1648511700000|2022-03-28 23:55:00|13104.1|13102.6|13100.1|13098.6|13104.6|13103.4|13099.6|13098.1|291
1648512000000|2022-03-29 00:00:00|13100|13098.5|13103|13101.5|13103.8|13102.4|13099.4|13098.4|674
1648512300000|2022-03-29 00:05:00|13102.7|13101.8|13100.1|13098.6|13103.6|13102.1|13099|13097.6|516
1648512600000|2022-03-29 00:10:00|13100|13098.5|13099.3|13097.8|13101.8|13100.5|13097.8|13096.7|638
1648512900000|2022-03-29 00:15:00|13099.2|13097.7|13097.5|13096|13100.6|13099.1|13096.7|13095.6|760
1648513200000|2022-03-29 00:20:00|13097.6|13096.1|13100|13098.5|13100.2|13099.1|13096.7|13095.6|597
1648513500000|2022-03-29 00:25:00|13099.7|13098.8|13098.1|13097.2|13100|13098.9|13096.8|13095.6|465
1648513800000|2022-03-29 00:30:00|13098|13097.1|13097|13096.1|13098.3|13097.2|13095.5|13094.5|643
1648514100000|2022-03-29 00:35:00|13096.8|13095.9|13097.9|13097|13098.5|13097.5|13095.4|13094.2|524
1648514400000|2022-03-29 00:40:00|13097.8|13096.9|13096.9|13096|13099.5|13098.3|13095.9|13094.9|528
1648514700000|2022-03-29 00:45:00|13096.8|13095.9|13093.4|13092.5|13098.2|13097.1|13092.6|13091.5|570
1648515000000|2022-03-29 00:50:00|13093|13092.1|13082.9|13081.4|13094|13093.1|13082.7|13081.2|925
1648515300000|2022-03-29 00:55:00|13082.4|13080.9|13080.6|13079.7|13085.2|13084.1|13079|13077.7|1008
1648515600000|2022-03-29 01:00:00|13080.5|13079.6|13084.5|13083.6|13085.1|13084|13080.5|13079.4|812
1648515900000|2022-03-29 01:05:00|13084.7|13083.2|13085.4|13083.9|13087.3|13085.9|13083.6|13082.7|766
1648516200000|2022-03-29 01:10:00|13085.5|13084|13091.6|13090.1|13092.4|13090.9|13083.9|13082.9|1015
1648516500000|2022-03-29 01:15:00|13091.7|13090.2|13094.4|13092.9|13097.4|13095.9|13091.7|13090.2|891
1648516800000|2022-03-29 01:20:00|13094.6|13093.1|13097.4|13096.5|13097.8|13096.6|13094.3|13092.9|709
1648517100000|2022-03-29 01:25:00|13097.5|13096.6|13099|13097.5|13100.9|13099.5|13097.5|13096.3|556
1648517400000|2022-03-29 01:30:00|13098.9|13097.4|13103|13102.1|13103.6|13102.5|13098.9|13097.4|578
1648517700000|2022-03-29 01:35:00|13103.1|13102.2|13103.6|13102.7|13104|13102.9|13098.6|13097.6|661
1648518000000|2022-03-29 01:40:00|13103.5|13102.6|13103.6|13102.1|13106.8|13105.7|13103.1|13102.1|563
1648518300000|2022-03-29 01:45:00|13103.7|13102.2|13104|13102.5|13104.8|13103.3|13101.6|13100.5|500
1648518600000|2022-03-29 01:50:00|13103.9|13102.4|13101.2|13099.7|13106.4|13104.9|13101|13099.5|465
1648518900000|2022-03-29 01:55:00|13101.3|13099.8|13104.3|13102.8|13104.8|13103.6|13100.6|13099.4|416
1648519200000|2022-03-29 02:00:00|13104.2|13102.7|13104.4|13103.5|13104.9|13103.7|13103|13101.5|410
1648519500000|2022-03-29 02:05:00|13104.7|13103.2|13105.1|13103.6|13106.1|13104.9|13103.8|13102.3|397
1648519800000|2022-03-29 02:10:00|13105.2|13103.7|13105.8|13104.3|13106.2|13104.8|13103.7|13102.4|360
1648520100000|2022-03-29 02:15:00|13105.7|13104.2|13104.5|13103|13105.8|13104.3|13102.4|13101|438
1648520400000|2022-03-29 02:20:00|13104.6|13103.1|13102.2|13100.7|13104.6|13103.3|13101.6|13100.3|406
1648520700000|2022-03-29 02:25:00|13102.4|13100.9|13101.1|13099.6|13103.4|13102.1|13101|13099.5|454
1648521000000|2022-03-29 02:30:00|13101.2|13099.7|13097.6|13096.1|13102.1|13100.7|13097.3|13095.9|500
1648521300000|2022-03-29 02:35:00|13097.5|13096|13099.2|13098.3|13099.4|13098.4|13095.5|13094.6|544
1648521600000|2022-03-29 02:40:00|13099.3|13098.4|13100.7|13099.8|13101.6|13100.4|13098.5|13097.4|432
1648521900000|2022-03-29 02:45:00|13100.6|13099.7|13100|13098.5|13101.2|13099.8|13098.9|13097.4|333
1648522200000|2022-03-29 02:50:00|13099.8|13098.9|13101.3|13099.8|13102.8|13101.3|13098.7|13097.4|492
1648522500000|2022-03-29 02:55:00|13100.8|13099.9|13100.4|13098.9|13101.9|13100.5|13099.8|13098.5|508
1648522800000|2022-03-29 03:00:00|13100.3|13098.8|13099.9|13098.4|13101|13099.8|13098.6|13097.2|539
1648523100000|2022-03-29 03:05:00|13099.8|13098.3|13099.9|13098.4|13101.8|13100.5|13099.2|13097.9|358
1648523400000|2022-03-29 03:10:00|13099.8|13098.3|13103.3|13102.4|13104|13102.9|13099.8|13098.3|328
1648523700000|2022-03-29 03:15:00|13103.2|13102.3|13100.6|13099.7|13103.9|13102.7|13099.4|13098.2|310
1648524000000|2022-03-29 03:20:00|13100.5|13099.6|13099.4|13098.5|13101|13100.1|13099|13097.9|251
1648524300000|2022-03-29 03:25:00|13099.5|13098.6|13097.1|13095.6|13100|13099|13096.3|13095.2|310
1648524600000|2022-03-29 03:30:00|13096.9|13096|13098.2|13096.7|13098.6|13097.4|13095.7|13094.5|604
1648524900000|2022-03-29 03:35:00|13098.3|13096.8|13094.9|13093.4|13098.9|13097.7|13093.6|13092.3|621
1648525200000|2022-03-29 03:40:00|13095|13093.5|13094.6|13093.1|13095.5|13094.4|13092.4|13091.2|424
1648525500000|2022-03-29 03:45:00|13094.7|13093.2|13093.1|13091.6|13094.7|13093.5|13091.8|13090.4|394
1648525800000|2022-03-29 03:50:00|13093.2|13091.7|13094.3|13092.8|13095.6|13094.4|13092.7|13091.5|437
1648526100000|2022-03-29 03:55:00|13094.1|13092.6|13096.5|13095.6|13097.9|13097|13093.3|13092.1|541
1648526400000|2022-03-29 04:00:00|13096.8|13095.3|13098.2|13097.3|13098.3|13097.4|13095.4|13094.5|372
1648526700000|2022-03-29 04:05:00|13098.3|13097.4|13099.5|13098.6|13099.9|13099|13097.8|13096.9|399
1648527000000|2022-03-29 04:10:00|13099.4|13098.5|13101.5|13100|13102.8|13101.7|13099.4|13098.5|389
1648527300000|2022-03-29 04:15:00|13101.3|13100.4|13102.2|13100.7|13102.8|13101.6|13099.9|13098.4|400
1648527600000|2022-03-29 04:20:00|13102.1|13100.6|13101.1|13100.2|13102.9|13101.4|13100.6|13099.1|363
1648527900000|2022-03-29 04:25:00|13101.2|13100.3|13102.4|13101.5|13103.8|13102.8|13100.5|13099.6|285
1648528200000|2022-03-29 04:30:00|13102.5|13101.6|13103.8|13102.9|13104.9|13103.8|13102.2|13101.3|472
1648528500000|2022-03-29 04:35:00|13103.7|13102.8|13100.8|13099.9|13104.2|13102.9|13100.6|13099.4|480
1648528800000|2022-03-29 04:40:00|13100.7|13099.8|13099.9|13098.4|13102.3|13101.2|13099.7|13098.3|424
1648529100000|2022-03-29 04:45:00|13099.8|13098.3|13099.8|13098.9|13101|13099.9|13098|13097.1|344
1648529400000|2022-03-29 04:50:00|13099.9|13099|13098.4|13097.5|13099.9|13099|13097.4|13096.5|447
1648529700000|2022-03-29 04:55:00|13098.5|13097.6|13093.7|13092.8|13098.9|13097.8|13093.1|13092.2|475
1648530000000|2022-03-29 05:00:00|13093.6|13092.7|13095.3|13093.8|13095.7|13094.2|13092|13090.5|491
1648530300000|2022-03-29 05:05:00|13095.4|13093.9|13096.3|13094.8|13097.9|13096.6|13094.6|13093.1|474
1648530600000|2022-03-29 05:10:00|13096.4|13094.9|13094.8|13093.3|13097.1|13095.9|13092.8|13091.6|511
1648530900000|2022-03-29 05:15:00|13094.9|13093.4|13090.2|13088.7|13096.3|13095.1|13090.1|13088.6|372
1648531200000|2022-03-29 05:20:00|13090.3|13088.8|13092|13090.5|13092.8|13091.7|13089.4|13088|419
1648531500000|2022-03-29 05:25:00|13091.9|13090.4|13092.3|13091.4|13093.1|13092|13090.9|13089.6|395
1648531800000|2022-03-29 05:30:00|13092.4|13091.5|13093.5|13092.6|13093.7|13092.6|13090.6|13089.3|547
1648532100000|2022-03-29 05:35:00|13093.7|13092.2|13088.7|13087.2|13093.8|13092.6|13088.1|13086.6|455
1648532400000|2022-03-29 05:40:00|13088.8|13087.3|13092.5|13091|13092.7|13091.5|13088.2|13087.1|544
1648532700000|2022-03-29 05:45:00|13092.6|13091.1|13091.3|13090.4|13093|13091.6|13088.3|13087.1|573
1648533000000|2022-03-29 05:50:00|13091.2|13090.3|13096.3|13095.4|13097|13095.7|13090.5|13089.3|487
1648533300000|2022-03-29 05:55:00|13096.5|13095.6|13095.8|13094.3|13097.3|13096.1|13095.5|13094.2|511
1648533600000|2022-03-29 06:00:00|13095.9|13094.4|13099.9|13098.4|13104.2|13102.7|13095.3|13094.2|745
1648533900000|2022-03-29 06:05:00|13099.8|13098.3|13097.2|13095.7|13100.5|13099.2|13092.5|13091.1|585
1648534200000|2022-03-29 06:10:00|13097|13096.1|13095.4|13093.9|13099|13097.8|13094.3|13093.3|716
1648534500000|2022-03-29 06:15:00|13095.5|13094|13096.5|13095.6|13098.9|13097.7|13094.7|13093.3|601
1648534800000|2022-03-29 06:20:00|13096.4|13095.5|13099.5|13098.6|13099.6|13098.7|13094.9|13093.5|616
1648535100000|2022-03-29 06:25:00|13099.6|13098.7|13099.9|13099|13102.9|13101.6|13098.6|13097.1|579
1648535400000|2022-03-29 06:30:00|13100.3|13099.4|13104.1|13102.6|13105.2|13104|13099.3|13098.2|635
1648535700000|2022-03-29 06:35:00|13104.2|13102.7|13104.5|13103.6|13105.2|13104.1|13102.3|13101.3|526
1648536000000|2022-03-29 06:40:00|13104.4|13103.5|13105.7|13104.8|13106.1|13105|13100.8|13099.9|745
1648536300000|2022-03-29 06:45:00|13105.8|13104.9|13103.2|13102.3|13107.8|13106.7|13101.6|13100.4|845
1648536600000|2022-03-29 06:50:00|13103.1|13102.2|13106.9|13106|13107.3|13106.1|13100.9|13100|638
1648536900000|2022-03-29 06:55:00|13106.8|13105.9|13109.7|13108.2|13110.8|13109.4|13103.5|13102.4|648
1648537200000|2022-03-29 07:00:00|13109.4|13108.5|13103.4|13102.5|13110.4|13109.5|13103.2|13102.1|898
1648537500000|2022-03-29 07:05:00|13103.5|13102.6|13101.5|13100|13104.1|13103.2|13099.2|13098.3|673
1648537800000|2022-03-29 07:10:00|13101.4|13099.9|13088.7|13087.2|13101.4|13099.9|13087.8|13086.9|877
1648538100000|2022-03-29 07:15:00|13088.4|13087.5|13089.9|13089|13091.8|13090.9|13087.2|13086.1|769
1648538400000|2022-03-29 07:20:00|13090.1|13089.2|13107|13106.1|13107.5|13106.6|13089.9|13089|936
1648538700000|2022-03-29 07:25:00|13106.9|13106|13113.8|13112.9|13115|13113.9|13106.1|13105.2|976
1648539000000|2022-03-29 07:30:00|13113.7|13112.8|13113.9|13113|13116.2|13115.3|13111.5|13110.6|876
1648539300000|2022-03-29 07:35:00|13113.8|13112.9|13109|13108.1|13115.3|13114.2|13107.9|13107|668
1648539600000|2022-03-29 07:40:00|13108.9|13108|13101.1|13100.2|13109|13108.1|13100.8|13099.9|725
1648539900000|2022-03-29 07:45:00|13101|13100.1|13102.7|13101.8|13104.4|13103.4|13099|13098.1|750
1648540200000|2022-03-29 07:50:00|13102.6|13101.7|13100.8|13099.3|13104.9|13103.9|13097.8|13096.6|814
1648540500000|2022-03-29 07:55:00|13100.9|13099.4|13092.1|13091.2|13103.1|13102.2|13091.1|13090.2|807
1648540800000|2022-03-29 08:00:00|13092|13091.1|13090.9|13090|13093.2|13092.1|13086.5|13085.5|876
1648541100000|2022-03-29 08:05:00|13090.8|13089.9|13100.5|13099.6|13100.8|13099.9|13089.5|13088.3|824
1648541400000|2022-03-29 08:10:00|13100.6|13099.7|13094.2|13093.3|13100.9|13100|13092.4|13091.5|890
1648541700000|2022-03-29 08:15:00|13094.3|13093.4|13099.6|13098.7|13100.4|13099.5|13094|13093.1|644
1648542000000|2022-03-29 08:20:00|13099.8|13098.9|13103.9|13103|13109.5|13108.5|13099.7|13098.8|629
1648542300000|2022-03-29 08:25:00|13103.7|13102.8|13097|13095.5|13104.5|13103.5|13094.3|13092.8|662
1648542600000|2022-03-29 08:30:00|13097.1|13095.6|13091|13090.1|13098.2|13097.3|13090|13088.9|777
1648542900000|2022-03-29 08:35:00|13090.8|13089.9|13087.6|13086.1|13093.9|13093|13087.1|13085.7|829
1648543200000|2022-03-29 08:40:00|13087.4|13085.9|13085.8|13084.9|13087.4|13085.9|13081.2|13079.7|899
1648543500000|2022-03-29 08:45:00|13085.7|13084.8|13078.9|13078|13085.9|13085|13076.3|13075.4|747
1648543800000|2022-03-29 08:50:00|13079|13078.1|13060.2|13058.7|13079|13078.1|13059.9|13058.4|843
1648544100000|2022-03-29 08:55:00|13060.1|13058.6|13060.6|13059.7|13062.1|13060.8|13056.9|13055.4|882
1648544400000|2022-03-29 09:00:00|13060.7|13059.8|13052.2|13050.7|13062.4|13061.5|13051.6|13050.4|849
1648544700000|2022-03-29 09:05:00|13052|13050.5|13079.3|13077.8|13087.1|13085.6|13051.9|13050.5|1394
1648545000000|2022-03-29 09:10:00|13079.4|13077.9|13075.3|13073.8|13086.8|13085.3|13074|13072.5|1323
1648545300000|2022-03-29 09:15:00|13075.2|13073.7|13089.6|13088.1|13091.1|13089.6|13075.2|13073.7|1311
1648545600000|2022-03-29 09:20:00|13089.5|13088|13083.7|13082.8|13089.6|13088.1|13081.3|13079.8|1092
1648545900000|2022-03-29 09:25:00|13083.6|13082.7|13083.1|13082.2|13086.3|13085.2|13081.4|13079.9|860
1648546200000|2022-03-29 09:30:00|13082.6|13081.7|13091.4|13090.5|13091.6|13090.5|13082.5|13081.3|762
1648546500000|2022-03-29 09:35:00|13091.3|13090.4|13089.9|13089|13096.4|13095|13089|13088|862
1648546800000|2022-03-29 09:40:00|13089.8|13088.9|13090.4|13089.5|13093.3|13092.4|13088.7|13087.6|853
1648547100000|2022-03-29 09:45:00|13090.3|13089.4|13097.4|13095.9|13099.9|13098.4|13090.1|13089.2|1036
1648547400000|2022-03-29 09:50:00|13097.3|13095.8|13092.3|13091.4|13097.9|13096.5|13090.1|13088.7|879
1648547700000|2022-03-29 09:55:00|13092.2|13091.3|13086|13084.5|13092.2|13091.3|13084.8|13083.6|841
1648548000000|2022-03-29 10:00:00|13086.1|13084.6|13088.6|13087.7|13090.5|13089.6|13085.2|13084.2|821
1648548300000|2022-03-29 10:05:00|13088.7|13087.8|13086|13085.1|13090.7|13089.8|13083.7|13082.6|665
1648548600000|2022-03-29 10:10:00|13086.1|13085.2|13087.1|13086.2|13090.2|13089|13085.7|13084.8|879
1648548900000|2022-03-29 10:15:00|13087|13086.1|13094|13093.1|13095.3|13094|13086.6|13085.7|765
1648549200000|2022-03-29 10:20:00|13094.2|13093.3|13096.8|13095.9|13100|13099.1|13094.2|13093.3|719
1648549500000|2022-03-29 10:25:00|13096.9|13096|13103.9|13103|13108.3|13107.3|13096.8|13095.7|784
1648549800000|2022-03-29 10:30:00|13104|13103.1|13101.5|13100.6|13105.5|13104.2|13099.8|13098.8|765
1648550100000|2022-03-29 10:35:00|13101.6|13100.7|13104.1|13103.2|13104.1|13103.2|13096.9|13096|700
1648550400000|2022-03-29 10:40:00|13104|13103.1|13101.5|13100.6|13106.3|13105.4|13101|13100.1|614
1648550700000|2022-03-29 10:45:00|13101.3|13100.4|13100.8|13099.3|13105.1|13104|13099.1|13098.2|704
1648551000000|2022-03-29 10:50:00|13100.9|13099.4|13107|13106.1|13108|13107|13099.7|13098.8|679
1648551300000|2022-03-29 10:55:00|13106.7|13105.8|13097.1|13096.2|13110.2|13109|13095.7|13094.8|847
1648551600000|2022-03-29 11:00:00|13097|13096.1|13095.7|13094.8|13097.2|13096.3|13092.8|13091.8|741
1648551900000|2022-03-29 11:05:00|13095.6|13094.7|13098.9|13098|13102.2|13101.3|13095.6|13094.7|674
1648552200000|2022-03-29 11:10:00|13098.8|13097.9|13090.1|13089.2|13100.5|13099.3|13089.7|13088.8|818
1648552500000|2022-03-29 11:15:00|13090|13089.1|13084.6|13083.7|13091.7|13090.8|13084|13083.1|552
1648552800000|2022-03-29 11:20:00|13085|13084.1|13084.4|13083.5|13087.8|13086.9|13081.3|13080.3|802
1648553100000|2022-03-29 11:25:00|13084.7|13083.2|13083.4|13082.5|13086|13085.1|13081.4|13080.5|725
1648553400000|2022-03-29 11:30:00|13083.3|13082.4|13070.4|13068.9|13084.9|13083.7|13070|13068.8|763
1648553700000|2022-03-29 11:35:00|13070.5|13069|13073.1|13072.2|13074.2|13073.3|13065.8|13064.9|828
1648554000000|2022-03-29 11:40:00|13073.2|13072.3|13099.7|13098.2|13103.5|13102|13070.9|13069.4|1522
1648554300000|2022-03-29 11:45:00|13099.8|13098.3|13144|13142.5|13149.1|13147.6|13099.7|13098.2|2016
1648554600000|2022-03-29 11:50:00|13144.1|13142.6|13136.2|13134.7|13146.6|13145.1|13133.6|13132.3|1705
1648554900000|2022-03-29 11:55:00|13136.1|13134.6|13129.2|13128.3|13136.1|13134.6|13128.2|13126.7|1477
1648555200000|2022-03-29 12:00:00|13129.7|13128.8|13137.7|13136.2|13142.6|13141.1|13129.7|13128.5|1420
1648555500000|2022-03-29 12:05:00|13137.5|13136|13129|13127.5|13141.5|13140|13127.9|13126.4|1306
1648555800000|2022-03-29 12:10:00|13129.5|13128|13128.1|13126.6|13135.9|13134.4|13126.4|13124.9|1224
1648556100000|2022-03-29 12:15:00|13128|13126.5|13134.6|13133.1|13134.6|13133.1|13123.3|13121.8|1247
1648556400000|2022-03-29 12:20:00|13134.4|13132.9|13140.3|13138.8|13140.3|13138.8|13128.2|13126.7|1269
1648556700000|2022-03-29 12:25:00|13140.2|13138.7|13147|13145.5|13148.8|13147.4|13139.5|13138|1316
1648557000000|2022-03-29 12:30:00|13147.1|13145.6|13141.3|13139.8|13147.4|13145.9|13139.3|13137.8|1216
1648557300000|2022-03-29 12:35:00|13141.4|13139.9|13153|13151.5|13153.2|13151.7|13138.5|13137|1470
1648557600000|2022-03-29 12:40:00|13152.8|13151.3|13148.6|13147.1|13155.2|13153.7|13140.1|13138.9|1471
1648557900000|2022-03-29 12:45:00|13148.5|13147|13159.2|13157.7|13159.5|13158.3|13146.9|13145.4|1204
1648558200000|2022-03-29 12:50:00|13159.1|13157.6|13153.8|13152.3|13160.7|13159.3|13150.4|13148.9|1344
1648558500000|2022-03-29 12:55:00|13154|13152.5|13146.5|13145|13158|13156.5|13144.8|13143.3|1321
1648558800000|2022-03-29 13:00:00|13146.6|13145.1|13140|13138.5|13150.5|13149|13138.4|13136.9|1243
1648559100000|2022-03-29 13:05:00|13140.1|13138.6|13136.2|13134.7|13142.1|13141.1|13134.4|13132.9|994
1648559400000|2022-03-29 13:10:00|13136.3|13134.8|13134.7|13133.2|13139.4|13138|13132.2|13130.7|1164
1648559700000|2022-03-29 13:15:00|13134.9|13133.4|13135.6|13134.1|13138.7|13137.2|13128.8|13127.9|997
1648560000000|2022-03-29 13:20:00|13135.4|13133.9|13138.1|13137.2|13138.9|13137.6|13131.3|13129.8|1017
1648560300000|2022-03-29 13:25:00|13138.2|13137.3|13136.7|13135.2|13141.8|13140.3|13132.5|13131|1061
1648560600000|2022-03-29 13:30:00|13136.8|13135.3|13146.7|13145.2|13147.7|13146.5|13136.8|13135.3|825
1648560900000|2022-03-29 13:35:00|13146.6|13145.1|13147.6|13146.1|13149.9|13148.4|13138|13136.5|879
1648561200000|2022-03-29 13:40:00|13147.8|13146.3|13143.5|13142|13151.1|13149.6|13142.3|13141.1|725
1648561500000|2022-03-29 13:45:00|13143.6|13142.1|13132.8|13131.3|13144.1|13142.8|13131.2|13130|741
1648561800000|2022-03-29 13:50:00|13132.6|13131.1|13134.6|13133.1|13135.6|13134.1|13129.4|13127.9|834
1648562100000|2022-03-29 13:55:00|13134.4|13133.5|13134.2|13130.4|13138.2|13136.4|13129.8|13128.4|691
1648562400000|2022-03-29 14:00:00|13134|13130.9|13140.4|13138.9|13141.2|13139.7|13133.5|13130.6|874
1648562700000|2022-03-29 14:05:00|13140.2|13138.7|13151.4|13149.9|13152.7|13151.4|13137.4|13136.2|795
1648563000000|2022-03-29 14:10:00|13151.8|13150.3|13144.9|13143.4|13158|13156.5|13140.5|13139|872
1648563300000|2022-03-29 14:15:00|13145.2|13143.7|13144.9|13143.4|13149.4|13147.9|13142.6|13141.5|765
1648563600000|2022-03-29 14:20:00|13144.7|13143.2|13140.5|13139.6|13146.8|13145.3|13140.5|13139.6|686
1648563900000|2022-03-29 14:25:00|13140.6|13139.7|13143.4|13141.9|13154.7|13153.2|13140.2|13138.7|726
1648564200000|2022-03-29 14:30:00|13143.5|13142|13148.9|13147.4|13149.6|13148.1|13139|13137.5|761
1648564500000|2022-03-29 14:35:00|13149|13147.5|13150.8|13149.3|13150.9|13149.4|13143.2|13141.7|1109
1648564800000|2022-03-29 14:40:00|13150.7|13149.2|13141.7|13140.8|13152|13150.5|13140.4|13138.9|1480
1648565100000|2022-03-29 14:45:00|13141.6|13140.7|13145.5|13144|13151.1|13149.6|13140.4|13139.4|1279
1648565400000|2022-03-29 14:50:00|13145.6|13144.1|13133.6|13132.1|13146.4|13144.9|13128.8|13127.3|1334
1648565700000|2022-03-29 14:55:00|13133.5|13132|13136.4|13135.5|13144.5|13143|13129.9|13128.4|1485
1648566000000|2022-03-29 15:00:00|13136.3|13135.4|13130.2|13128.7|13141.1|13139.7|13130.1|13128.6|1243
1648566300000|2022-03-29 15:05:00|13130.1|13128.6|13138.1|13136.6|13141.2|13139.8|13129.2|13127.7|1154
1648566600000|2022-03-29 15:10:00|13137.8|13136.3|13140.1|13138.6|13141.9|13140.5|13134.8|13133.3|1118
1648566900000|2022-03-29 15:15:00|13139.6|13138.1|13137|13135.5|13140.6|13139.1|13131.6|13130.1|1015
1648567200000|2022-03-29 15:20:00|13137.1|13135.6|13135.4|13133.9|13139.5|13138|13131.2|13129.7|954
1648567500000|2022-03-29 15:25:00|13135.5|13134|13139.5|13138|13141.9|13140.6|13134.6|13133.1|1000
1648567800000|2022-03-29 15:30:00|13139.7|13138.2|13142.3|13140.8|13143.1|13141.6|13138.1|13136.6|800
1648568100000|2022-03-29 15:35:00|13142.2|13140.7|13135.7|13134.2|13143.4|13141.9|13135|13133.7|756
1648568400000|2022-03-29 15:40:00|13135.6|13134.1|13140.5|13139|13141.9|13140.4|13133.3|13131.9|842
1648568700000|2022-03-29 15:45:00|13140.4|13138.9|13140.1|13138.6|13144|13143|13135.9|13134.4|879
1648569000000|2022-03-29 15:50:00|13140.2|13138.7|13136.5|13135|13141.5|13140|13136|13134.6|839
1648569300000|2022-03-29 15:55:00|13136.4|13134.9|13130.3|13128.8|13136.6|13135.1|13129|13127.8|836
1648569600000|2022-03-29 16:00:00|13130.4|13128.9|13123.7|13122.2|13130.6|13129.1|13122.7|13121.2|846
1648569900000|2022-03-29 16:05:00|13123.8|13122.3|13113.1|13112.2|13124.2|13123.3|13113|13111.8|836
1648570200000|2022-03-29 16:10:00|13113.2|13112.3|13111.2|13110.3|13114.8|13113.6|13109|13107.9|824
1648570500000|2022-03-29 16:15:00|13111.1|13110.2|13102.6|13101.1|13111.6|13110.6|13100.6|13099.4|722
1648570800000|2022-03-29 16:20:00|13102.5|13101|13104.8|13103.3|13105.1|13103.9|13100.2|13098.7|657
1648571100000|2022-03-29 16:25:00|13104.9|13103.4|13098.7|13097.2|13105.2|13103.9|13098.2|13096.9|680
1648571400000|2022-03-29 16:30:00|13098.8|13097.3|13092.8|13091.3|13099.8|13098.6|13091.1|13089.7|690
1648571700000|2022-03-29 16:35:00|13092.9|13091.4|13095.6|13094.1|13097|13095.5|13090.4|13089.2|708
1648572000000|2022-03-29 16:40:00|13095.7|13094.2|13092.5|13091.6|13096.8|13095.7|13091.2|13090.1|554
1648572300000|2022-03-29 16:45:00|13092.4|13091.5|13086.9|13086|13093.6|13092.4|13085|13084|479
1648572600000|2022-03-29 16:50:00|13087|13086.1|13086.5|13085.6|13091.5|13090.6|13086.5|13085.2|619
1648572900000|2022-03-29 16:55:00|13086.6|13085.7|13086.5|13085.6|13088.1|13087.2|13081.5|13080.2|688
1648573200000|2022-03-29 17:00:00|13086.7|13085.2|13080.3|13078.8|13086.8|13085.3|13076.6|13075.4|969
1648573500000|2022-03-29 17:05:00|13080.4|13078.9|13073.6|13072.1|13082.5|13081.2|13072.2|13070.8|728
1648573800000|2022-03-29 17:10:00|13073.5|13072|13070.7|13069.8|13074.6|13073.4|13070.6|13069.5|619
1648574100000|2022-03-29 17:15:00|13070.8|13069.9|13066.5|13065|13072.4|13071.2|13060.9|13059.5|669
1648574400000|2022-03-29 17:20:00|13066.4|13064.9|13066|13064.5|13069.4|13068.1|13065.3|13063.8|523
1648574700000|2022-03-29 17:25:00|13066.1|13064.6|13070.5|13069|13070.6|13069.4|13065.3|13064|559
1648575000000|2022-03-29 17:30:00|13070.6|13069.1|13068.3|13067.4|13071.8|13070.5|13068|13066.8|509
1648575300000|2022-03-29 17:35:00|13068.6|13067.1|13068.2|13066.7|13071|13069.5|13067.9|13066.5|465
1648575600000|2022-03-29 17:40:00|13068.3|13066.8|13069.9|13069|13070.5|13069.4|13067.8|13066.6|415
1648575900000|2022-03-29 17:45:00|13070|13069.1|13071|13070.1|13072.1|13071.2|13066.5|13065.3|489
1648576200000|2022-03-29 17:50:00|13071.1|13070.2|13069|13068.1|13071.9|13071|13068.9|13067.9|387
1648576500000|2022-03-29 17:55:00|13069.3|13067.8|13074.4|13072.9|13074.6|13073.7|13068.7|13067.4|465
1648576800000|2022-03-29 18:00:00|13074.3|13072.8|13073.4|13071.9|13074.8|13073.8|13072|13070.8|535
1648577100000|2022-03-29 18:05:00|13073.5|13072|13075.4|13073.9|13076.7|13075.6|13072.2|13070.8|585
1648577400000|2022-03-29 18:10:00|13075.2|13074.3|13075.9|13075|13076.7|13075.8|13074|13072.8|521
1648577700000|2022-03-29 18:15:00|13076|13075.1|13074.1|13073.2|13077.4|13076.2|13074|13073.1|526
1648578000000|2022-03-29 18:20:00|13074.2|13073.3|13075.1|13074.2|13075.7|13074.5|13072|13070.9|438
1648578300000|2022-03-29 18:25:00|13075|13074.1|13076.2|13075.3|13076.6|13075.7|13074.5|13073.2|410
1648578600000|2022-03-29 18:30:00|13076.3|13075.4|13082.3|13081.4|13083.5|13082.3|13076.2|13075.3|541
1648578900000|2022-03-29 18:35:00|13082.2|13081.3|13082.2|13081.3|13086.7|13085.5|13080.1|13078.8|566
1648579200000|2022-03-29 18:40:00|13082.1|13081.2|13086.7|13085.2|13087.2|13085.7|13081.9|13080.6|432
1648579500000|2022-03-29 18:45:00|13086.6|13085.1|13087|13086.1|13088.6|13087.2|13084.3|13083.2|633
1648579800000|2022-03-29 18:50:00|13086.9|13086|13089.5|13088|13090.4|13089.3|13086.3|13085.1|500
1648580100000|2022-03-29 18:55:00|13089.2|13088.3|13095.3|13093.8|13095.9|13095|13089.1|13088.2|699
1648580400000|2022-03-29 19:00:00|13095|13094.1|13097.2|13095.7|13097.4|13096.2|13094|13092.5|798
1648580700000|2022-03-29 19:05:00|13097.3|13095.8|13099.1|13097.6|13099.9|13098.6|13095.6|13094.1|565
1648581000000|2022-03-29 19:10:00|13099.2|13097.7|13099.4|13098.5|13101|13099.7|13097.4|13095.9|422
1648581300000|2022-03-29 19:15:00|13099.3|13098.4|13103.8|13102.3|13103.9|13102.5|13099.3|13098.4|515
1648581600000|2022-03-29 19:20:00|13103.4|13102.5|13102|13100.5|13106.2|13104.7|13101|13099.5|507
1648581900000|2022-03-29 19:25:00|13102.1|13100.6|13104.3|13102.8|13106.7|13105.2|13101.7|13100.3|610
1648582200000|2022-03-29 19:30:00|13104.2|13102.7|13100|13098.5|13105.3|13103.8|13099.3|13097.8|386
1648582500000|2022-03-29 19:35:00|13099.9|13098.4|13097.7|13096.2|13101.5|13100.1|13096.2|13094.7|395
1648582800000|2022-03-29 19:40:00|13098|13096.5|13098.6|13097.1|13099.2|13097.9|13097.9|13096.4|363
1648583100000|2022-03-29 19:45:00|13098.5|13097|13096.8|13095.9|13098.6|13097.4|13096|13094.9|435
1648583400000|2022-03-29 19:50:00|13097.1|13096.2|13097.7|13096.2|13100.6|13099.3|13097|13095.6|721
1648583700000|2022-03-29 19:55:00|13098|13096.5|13099.6|13098.1|13100|13098.5|13098|13096.5|402
1648584000000|2022-03-29 20:00:00|13099.5|13098|13097.9|13096.4|13099.5|13098|13097.3|13095.9|256
1648584300000|2022-03-29 20:05:00|13098|13096.5|13099.5|13098|13099.8|13098.3|13096.6|13095.1|137
1648584600000|2022-03-29 20:10:00|13099.4|13097.9|13098.3|13096.8|13099.6|13098.1|13097.6|13096.4|148
1648584900000|2022-03-29 20:15:00|13098.4|13096.9|13097.1|13095.6|13098.8|13097.3|13096.9|13095.4|198
1648585200000|2022-03-29 20:20:00|13097.2|13095.7|13096.4|13094.9|13097.3|13095.8|13094.9|13093.7|143
1648585500000|2022-03-29 20:25:00|13096.3|13094.8|13095.2|13093.7|13097.1|13095.9|13095|13093.5|161
1648585800000|2022-03-29 20:30:00|13095.3|13093.8|13096.1|13094.6|13096.2|13094.7|13094.4|13093|143
1648586100000|2022-03-29 20:35:00|13096.2|13094.7|13096.3|13095.4|13096.6|13095.6|13095.3|13094|113
1648586400000|2022-03-29 20:40:00|13096.2|13095.3|13094.3|13091.9|13096.7|13095.5|13093|13091.8|151
1648586700000|2022-03-29 20:45:00|13094.2|13092.1|13092|13090.5|13094.2|13092.6|13091.7|13089.6|169
1648587000000|2022-03-29 20:50:00|13092.1|13090.6|13094.9|13092.8|13095.3|13093.6|13091.1|13089.5|176
1648587300000|2022-03-29 20:55:00|13094.6|13093.1|13098.8|13089.1|13098.9|13093.3|13093.1|13088.8|469
1648587600000|2022-03-29 21:00:00|13099.8|13088.8|13097|13086|13099.8|13088.8|13094.4|13083.4|40
1648587900000|2022-03-29 21:05:00|13096.4|13085.4|13096|13085|13099.2|13088.2|13093.4|13082.4|103
1648588200000|2022-03-29 21:10:00|13096.2|13085.2|13094.6|13086.3|13100.2|13089.2|13092.4|13081.4|723
1648588500000|2022-03-29 21:15:00|13096.8|13086.4|13097.7|13087.9|13098.8|13088.3|13094.8|13085.6|226
1648588800000|2022-03-29 21:20:00|13098.6|13087.6|13099.7|13090.7|13102.1|13091.9|13096.5|13086.3|251
1648589100000|2022-03-29 21:25:00|13099.8|13090.8|13097.9|13089.6|13100.9|13091.7|13097.8|13088.6|187
1648589400000|2022-03-29 21:30:00|13098.5|13089.7|13099.8|13090.4|13100.6|13091.7|13098.1|13089.1|230
1648589700000|2022-03-29 21:35:00|13099.7|13090.3|13100.3|13091|13101.3|13091.5|13098|13089.3|171
1648590000000|2022-03-29 21:40:00|13099.9|13089.7|13099.6|13094.4|13101|13094.9|13098.5|13089.7|261
1648590300000|2022-03-29 21:45:00|13099.8|13094.3|13099.6|13094.3|13099.9|13095|13098.8|13094|137
1648590600000|2022-03-29 21:50:00|13099.5|13094.2|13099.2|13094.6|13100.5|13095|13098.8|13093.5|146
1648590900000|2022-03-29 21:55:00|13099.4|13094.7|13101|13094.9|13101.3|13095.4|13098.9|13093.3|168
1648591200000|2022-03-29 22:00:00|13100.8|13094.4|13099.8|13095.9|13101.7|13096.8|13099.5|13093.3|401
1648591500000|2022-03-29 22:05:00|13099.6|13096|13099.8|13096.2|13101.1|13097.2|13099.3|13095.7|252
1648591800000|2022-03-29 22:10:00|13099.9|13096.1|13098.1|13095.6|13100.2|13097.9|13098|13094.8|289
1648592100000|2022-03-29 22:15:00|13098.2|13095.5|13100.1|13097.2|13101.5|13098.3|13098.1|13095.2|294
1648592400000|2022-03-29 22:20:00|13100.3|13096.9|13103.1|13099.8|13105|13101.9|13099.7|13096.9|337
1648592700000|2022-03-29 22:25:00|13103.4|13099.7|13102|13099.1|13104.6|13101.7|13101.7|13098.7|271
1648593000000|2022-03-29 22:30:00|13101.9|13099.2|13101.8|13099.4|13103|13100.7|13100.5|13097.8|242
1648593300000|2022-03-29 22:35:00|13101.7|13099.2|13101|13099.5|13103|13100|13100.6|13097.9|200
1648593600000|2022-03-29 22:40:00|13101.2|13098.8|13101.6|13099.2|13104.1|13101.5|13100.8|13098.6|221
1648593900000|2022-03-29 22:45:00|13101.5|13099.3|13099.8|13098.3|13101.9|13100.1|13099.4|13097.3|243
1648594200000|2022-03-29 22:50:00|13100.1|13097.8|13099.5|13097.1|13100.6|13098.7|13098.9|13096.9|143
1648594500000|2022-03-29 22:55:00|13099.1|13097.6|13098.5|13097|13100.3|13097.8|13098.3|13095.7|193
1648594800000|2022-03-29 23:00:00|13098.6|13097.1|13101.1|13099.6|13101.9|13100.4|13098.5|13096.8|208
1648595100000|2022-03-29 23:05:00|13100.9|13099.4|13099.9|13098.4|13101.4|13099.5|13099.1|13097.2|302
1648595400000|2022-03-29 23:10:00|13100|13098.5|13101.5|13100|13102.2|13100.5|13099.4|13097.7|358
1648595700000|2022-03-29 23:15:00|13101.7|13100.2|13100.2|13098.7|13102.1|13100.6|13100.1|13098.6|276
1648596000000|2022-03-29 23:20:00|13100.1|13098.6|13099.4|13097.9|13100.1|13098.6|13098.8|13096.8|148
1648596300000|2022-03-29 23:25:00|13099.3|13097.8|13100.2|13098.7|13100.4|13098.9|13098.4|13097|165
1648596600000|2022-03-29 23:30:00|13100.1|13098.6|13100.3|13098.8|13101.1|13099.6|13099.2|13097.7|161
1648596900000|2022-03-29 23:35:00|13100.4|13098.9|13100.2|13098.7|13100.7|13099.5|13099|13097.6|239
1648597200000|2022-03-29 23:40:00|13100.3|13098.8|13100.9|13099.4|13101.4|13099.9|13099.3|13097.9|299
1648597500000|2022-03-29 23:45:00|13101|13099.5|13099.6|13098.1|13101|13099.5|13099|13097.5|149
1648597800000|2022-03-29 23:50:00|13099.7|13098.2|13097.6|13096.1|13100.9|13099.4|13097.2|13095.7|200
1648598100000|2022-03-29 23:55:00|13097.7|13096.2|13093.7|13092.2|13098.1|13096.6|13093.7|13092.2|320
1648598400000|2022-03-30 00:00:00|13093.5|13092.6|13098.5|13097|13099.4|13097.9|13089.1|13088|838
1648598700000|2022-03-30 00:05:00|13098.6|13097.1|13096.7|13095.8|13100.4|13099.1|13096.4|13095.1|770
1648599000000|2022-03-30 00:10:00|13096.6|13095.7|13100|13098.5|13100|13098.6|13094.8|13093.5|663
1648599300000|2022-03-30 00:15:00|13099.9|13098.4|13098.6|13097.1|13102|13100.8|13097|13095.8|632
1648599600000|2022-03-30 00:20:00|13098.7|13097.2|13098.6|13097.7|13100.5|13099.3|13098.4|13097.1|565
1648599900000|2022-03-30 00:25:00|13098.5|13097.6|13096|13095.1|13098.9|13097.9|13093.5|13092.3|532
1648600200000|2022-03-30 00:30:00|13096.1|13095.2|13097.3|13096.4|13098.4|13097.3|13094.6|13093.3|740
1648600500000|2022-03-30 00:35:00|13097.4|13096.5|13096.4|13095.5|13097.7|13096.7|13094.1|13092.9|576
1648600800000|2022-03-30 00:40:00|13096.3|13095.4|13093.8|13092.9|13096.8|13095.7|13093.8|13092.6|457
1648601100000|2022-03-30 00:45:00|13093.9|13093|13093.5|13092.6|13095.1|13094|13093.1|13092.1|470
1648601400000|2022-03-30 00:50:00|13093.4|13092.5|13091.8|13090.3|13099.2|13098|13091.8|13090.3|486
1648601700000|2022-03-30 00:55:00|13092.1|13090.6|13098.5|13097.6|13101.2|13100.3|13091.8|13090.3|795
1648602000000|2022-03-30 01:00:00|13098.6|13097.7|13098.8|13097.9|13099.4|13098.3|13097|13095.8|702
1648602300000|2022-03-30 01:05:00|13098.9|13098|13100|13099.1|13103.1|13102|13097.9|13097|697
1648602600000|2022-03-30 01:10:00|13100.1|13099.2|13104.4|13102.9|13104.9|13103.4|13099|13097.8|815
1648602900000|2022-03-30 01:15:00|13104.6|13103.1|13106.8|13105.9|13108.4|13107.4|13103|13101.7|1111
1648603200000|2022-03-30 01:20:00|13106.9|13106|13104.5|13103|13108.6|13107.7|13103.2|13101.9|857
1648603500000|2022-03-30 01:25:00|13104.1|13103.2|13099.3|13098.4|13104.8|13103.7|13099.3|13097.9|888
1648603800000|2022-03-30 01:30:00|13099.2|13098.3|13102|13101.1|13102.2|13101.3|13098.9|13097.8|663
1648604100000|2022-03-30 01:35:00|13101.9|13101|13097.3|13096.4|13103.3|13102.4|13097.1|13095.9|645
1648604400000|2022-03-30 01:40:00|13097.4|13096.5|13096.3|13095.4|13098.5|13097.4|13094.3|13093.4|613
1648604700000|2022-03-30 01:45:00|13096.2|13095.3|13094|13092.5|13100.2|13098.7|13093.1|13091.9|675
1648605000000|2022-03-30 01:50:00|13094.1|13092.6|13095.2|13094.3|13097.7|13096.3|13093.8|13092.5|586
1648605300000|2022-03-30 01:55:00|13095.3|13094.4|13095.6|13094.7|13096.4|13095.3|13093.5|13092.2|677
1648605600000|2022-03-30 02:00:00|13095.7|13094.8|13095.4|13094.5|13096.6|13095.4|13093.1|13091.9|510
1648605900000|2022-03-30 02:05:00|13095.5|13094.6|13095.9|13095|13096.9|13095.8|13094.2|13093|525
1648606200000|2022-03-30 02:10:00|13096|13095.1|13098.4|13096.9|13099.4|13098.2|13095.4|13094.2|552
1648606500000|2022-03-30 02:15:00|13098.5|13097|13098|13097.1|13098.5|13097.3|13095|13093.8|507
1648606800000|2022-03-30 02:20:00|13098.2|13097.3|13096.5|13095.6|13099.3|13098.3|13096.1|13095|696
1648607100000|2022-03-30 02:25:00|13096.6|13095.7|13098.1|13096.6|13100|13099.1|13094.6|13093.3|798
1648607400000|2022-03-30 02:30:00|13098|13096.5|13097.5|13096.6|13101.7|13100.4|13096.5|13095.6|999
1648607700000|2022-03-30 02:35:00|13097.4|13096.5|13099.4|13098.5|13100.4|13099.1|13096.4|13094.9|660
1648608000000|2022-03-30 02:40:00|13099.5|13098.6|13105.1|13104.2|13105.8|13104.6|13099.3|13098.4|885
1648608300000|2022-03-30 02:45:00|13105|13104.1|13105.6|13104.7|13106.3|13105.2|13103.9|13102.9|569
1648608600000|2022-03-30 02:50:00|13105.5|13104.6|13106.2|13105.3|13107.6|13106.7|13105.4|13104.2|541
1648608900000|2022-03-30 02:55:00|13106.1|13105.2|13106.3|13105.4|13106.8|13105.7|13104.6|13103.6|457
1648609200000|2022-03-30 03:00:00|13106.4|13105.5|13107.1|13105.6|13107.4|13106.2|13104.4|13103.2|565
1648609500000|2022-03-30 03:05:00|13106.8|13105.9|13105.9|13105|13107.3|13106.1|13104|13103|539
1648609800000|2022-03-30 03:10:00|13105.7|13104.8|13106.7|13105.8|13107.9|13106.8|13104.5|13103.4|706
1648610100000|2022-03-30 03:15:00|13106.5|13105.6|13111.3|13110.4|13112.6|13111.3|13104.5|13103.4|870
1648610400000|2022-03-30 03:20:00|13111.2|13110.3|13108.2|13107.3|13112|13110.9|13107.5|13106.4|753
1648610700000|2022-03-30 03:25:00|13108.3|13107.4|13106.8|13105.9|13109.4|13108.5|13106.6|13105.7|652
1648611000000|2022-03-30 03:30:00|13106.9|13106|13104.5|13103|13107.9|13106.7|13104.1|13102.9|578
1648611300000|2022-03-30 03:35:00|13104.1|13103.2|13103.4|13102.5|13105.5|13104.2|13103.3|13102|437
1648611600000|2022-03-30 03:40:00|13103.3|13102.4|13104.8|13103.3|13105.6|13104.4|13102.1|13101|621
1648611900000|2022-03-30 03:45:00|13104.7|13103.2|13101.2|13100.3|13105|13103.8|13100.6|13099.3|668
1648612200000|2022-03-30 03:50:00|13101.1|13100.2|13102.7|13101.8|13104.8|13103.6|13101.1|13099.9|562
1648612500000|2022-03-30 03:55:00|13102.9|13101.4|13107.6|13106.7|13108|13106.8|13102.5|13101.4|522
1648612800000|2022-03-30 04:00:00|13107.7|13106.8|13106.9|13106|13109.3|13108.4|13106.4|13105.2|484
1648613100000|2022-03-30 04:05:00|13107|13106.1|13106.4|13104.9|13108.6|13107.4|13105|13103.8|637
1648613400000|2022-03-30 04:10:00|13106.2|13105.3|13107.8|13106.3|13108.9|13107.9|13106|13104.7|527
1648613700000|2022-03-30 04:15:00|13107.9|13106.4|13109.6|13108.7|13110.6|13109.6|13107.5|13106.4|535
1648614000000|2022-03-30 04:20:00|13109.5|13108.6|13109.2|13108.3|13110.5|13109.2|13108.4|13107.2|416
1648614300000|2022-03-30 04:25:00|13109.1|13108.2|13109.7|13108.2|13110.6|13109.4|13108.4|13107.2|406
1648614600000|2022-03-30 04:30:00|13109.2|13108.3|13103.8|13102.9|13109.7|13108.7|13103.7|13102.8|409
1648614900000|2022-03-30 04:35:00|13103.9|13103|13103.1|13101.6|13104.7|13103.6|13101.6|13100.5|343
1648615200000|2022-03-30 04:40:00|13103|13101.5|13101.5|13100.6|13103.8|13102.3|13100.3|13099.1|595
1648615500000|2022-03-30 04:45:00|13101.4|13100.5|13104.8|13103.9|13105.1|13104|13100|13098.5|531
1648615800000|2022-03-30 04:50:00|13104.7|13103.8|13104.9|13103.4|13106|13104.5|13103.7|13102.2|324
1648616100000|2022-03-30 04:55:00|13104.8|13103.3|13101.4|13100.5|13104.9|13103.7|13101.1|13099.8|483
1648616400000|2022-03-30 05:00:00|13101.3|13100.4|13105|13103.5|13105.2|13104|13100.2|13099.1|433
1648616700000|2022-03-30 05:05:00|13105.1|13103.6|13104.1|13102.6|13106.7|13105.5|13103.3|13102.2|543
1648617000000|2022-03-30 05:10:00|13104|13102.5|13102.8|13101.3|13104.8|13103.4|13102.2|13100.8|527
1648617300000|2022-03-30 05:15:00|13102.9|13101.4|13100.6|13099.7|13103|13101.8|13099.7|13098.2|462
1648617600000|2022-03-30 05:20:00|13100.7|13099.8|13103.4|13101.9|13103.7|13102.7|13100.6|13099.5|508
1648617900000|2022-03-30 05:25:00|13103.5|13102|13113.2|13111.7|13113.8|13112.5|13102.7|13101.5|565
1648618200000|2022-03-30 05:30:00|13113|13111.5|13112.7|13111.2|13113|13111.8|13110.3|13108.8|586
1648618500000|2022-03-30 05:35:00|13112.4|13111.5|13113.5|13112|13117.4|13116.5|13111|13109.8|588
1648618800000|2022-03-30 05:40:00|13113.3|13111.8|13118|13116.5|13119.1|13117.8|13113.3|13111.8|580
1648619100000|2022-03-30 05:45:00|13118.1|13116.6|13120.8|13119.3|13121.2|13119.9|13117.7|13116.2|552
1648619400000|2022-03-30 05:50:00|13120.7|13119.2|13121.9|13120.4|13122|13120.8|13117.7|13116.4|484
1648619700000|2022-03-30 05:55:00|13122|13120.5|13121.8|13120.3|13123.8|13122.6|13119.4|13118.2|629
1648620000000|2022-03-30 06:00:00|13121.9|13120.4|13116.9|13115.4|13122.2|13120.7|13115.3|13113.8|692
1648620300000|2022-03-30 06:05:00|13117|13115.5|13117.3|13115.8|13117.4|13116.1|13111.8|13110.3|724
1648620600000|2022-03-30 06:10:00|13117.2|13115.7|13118|13116.5|13121.2|13119.7|13114.4|13113.1|837
1648620900000|2022-03-30 06:15:00|13118.1|13116.6|13122.9|13122|13123.6|13122.7|13117.3|13115.9|815
1648621200000|2022-03-30 06:20:00|13122.8|13121.9|13128.2|13126.7|13128.4|13127.5|13120.7|13119.7|769
1648621500000|2022-03-30 06:25:00|13128.1|13126.6|13123.9|13123|13128.4|13126.9|13123.8|13122.6|656
1648621800000|2022-03-30 06:30:00|13124|13123.1|13130.2|13128.7|13131.5|13130.3|13123.8|13122.8|839
1648622100000|2022-03-30 06:35:00|13130.1|13128.6|13128.5|13127|13130.6|13129.3|13125.6|13124.4|761
1648622400000|2022-03-30 06:40:00|13128.6|13127.1|13124.2|13122.7|13128.7|13127.2|13122.3|13121.1|768
1648622700000|2022-03-30 06:45:00|13124.1|13122.6|13121.5|13120.6|13124.3|13122.8|13121.1|13119.9|916
1648623000000|2022-03-30 06:50:00|13121.4|13120.5|13118.9|13117.4|13122|13120.9|13117.5|13116.1|704
1648623300000|2022-03-30 06:55:00|13118.8|13117.3|13123.7|13122.8|13123.9|13122.8|13115.4|13114.3|987
1648623600000|2022-03-30 07:00:00|13124|13122.5|13120.1|13119.2|13126.2|13125|13116.9|13115.6|1237
1648623900000|2022-03-30 07:05:00|13120.2|13119.3|13126.4|13125.5|13126.8|13125.5|13115.4|13114.5|1250
1648624200000|2022-03-30 07:10:00|13126.3|13125.4|13127|13125.5|13135|13133.8|13123.6|13122.7|1140
1648624500000|2022-03-30 07:15:00|13127.1|13125.6|13112|13110.5|13127.1|13125.7|13111.1|13109.6|1075
1648624800000|2022-03-30 07:20:00|13111.9|13110.4|13110.2|13109.3|13113.1|13111.8|13106|13104.5|1012
1648625100000|2022-03-30 07:25:00|13110.5|13109.6|13111.7|13110.8|13115.2|13113.8|13107.7|13106.4|965
1648625400000|2022-03-30 07:30:00|13111.6|13110.7|13114.1|13112.6|13114.9|13113.8|13107.6|13106.5|973
1648625700000|2022-03-30 07:35:00|13114.2|13112.7|13121.5|13120.6|13125.4|13123.9|13113.7|13112.6|783
1648626000000|2022-03-30 07:40:00|13121.9|13121|13121.6|13120.7|13123.8|13122.9|13120.2|13119.3|700
1648626300000|2022-03-30 07:45:00|13121.8|13120.9|13121.4|13120.5|13125.6|13124.7|13120.2|13119.3|759
1648626600000|2022-03-30 07:50:00|13121.3|13120.4|13125.1|13124.2|13127.1|13126.1|13120.3|13119.4|834
1648626900000|2022-03-30 07:55:00|13125.2|13124.3|13127.1|13126.2|13129.6|13128.5|13124.8|13123.9|760
1648627200000|2022-03-30 08:00:00|13127.4|13126.5|13125.2|13124.3|13131.5|13130.4|13118.3|13117|1324
1648627500000|2022-03-30 08:05:00|13125.4|13124.5|13134.2|13133.3|13136.3|13135.2|13119.6|13118.7|1087
1648627800000|2022-03-30 08:10:00|13134.5|13133|13132.9|13131.4|13136.3|13134.8|13129|13127.9|1057
1648628100000|2022-03-30 08:15:00|13133|13131.5|13130.4|13129.5|13133.2|13132.1|13128.7|13127.2|866
1648628400000|2022-03-30 08:20:00|13130.3|13129.4|13126.9|13125.4|13135.7|13134.4|13126.8|13125.3|698
1648628700000|2022-03-30 08:25:00|13127|13125.5|13122.4|13120.9|13127.1|13125.9|13122|13120.9|833
1648629000000|2022-03-30 08:30:00|13122.5|13121|13124.6|13123.7|13124.9|13124|13118.5|13117|883
1648629300000|2022-03-30 08:35:00|13124.9|13123.4|13131.8|13130.3|13135.7|13134.4|13122.9|13122|959
1648629600000|2022-03-30 08:40:00|13131.9|13130.4|13124.3|13123.4|13132.5|13131.3|13120.9|13119.4|1080
1648629900000|2022-03-30 08:45:00|13124.4|13123.5|13135.7|13134.8|13137.6|13136.6|13124.4|13123.3|970
1648630200000|2022-03-30 08:50:00|13135.6|13134.7|13138.5|13137|13142.6|13141.2|13135.6|13134.7|1055
1648630500000|2022-03-30 08:55:00|13138.4|13136.9|13140.9|13140|13141.9|13140.9|13137.1|13136|879
1648630800000|2022-03-30 09:00:00|13141|13140.1|13137.9|13137|13141.2|13140.3|13134.3|13133.4|870
1648631100000|2022-03-30 09:05:00|13138|13137.1|13142.4|13141.5|13143.2|13142|13137.7|13136.5|795
1648631400000|2022-03-30 09:10:00|13142.5|13141.6|13140.7|13139.8|13145|13143.5|13139.8|13138.7|782
1648631700000|2022-03-30 09:15:00|13140.8|13139.9|13145.6|13144.7|13148.1|13146.9|13140.7|13139.6|844
1648632000000|2022-03-30 09:20:00|13145.5|13144.6|13146.7|13145.8|13149.5|13148.5|13144.9|13143.7|730
1648632300000|2022-03-30 09:25:00|13146.6|13145.7|13151.3|13150.4|13152.2|13151.3|13146.6|13145.5|530
1648632600000|2022-03-30 09:30:00|13151.2|13150.3|13152.7|13151.8|13154.2|13153.3|13148.4|13147.5|687
1648632900000|2022-03-30 09:35:00|13152.8|13151.9|13152.3|13151.4|13161|13160.1|13151.1|13149.9|778
1648633200000|2022-03-30 09:40:00|13152.2|13151.3|13148.1|13147.2|13152.7|13151.8|13144.4|13143.2|704
1648633500000|2022-03-30 09:45:00|13148.3|13147.4|13144.7|13143.2|13150.2|13149.3|13144.3|13143.1|622
1648633800000|2022-03-30 09:50:00|13144.6|13143.1|13144.3|13143.4|13146.8|13145.5|13144|13142.9|557
1648634100000|2022-03-30 09:55:00|13144.6|13143.7|13152.1|13151.2|13152.6|13151.7|13144.2|13143.3|587
1648634400000|2022-03-30 10:00:00|13151.9|13151|13148.2|13147.3|13152.3|13151.1|13142.4|13141.1|1555
1648634700000|2022-03-30 10:05:00|13148.4|13147.5|13152|13151.1|13152.4|13151.4|13146.5|13145.4|1122
1648635000000|2022-03-30 10:10:00|13151.9|13151|13147.2|13146.3|13153|13151.8|13145.9|13144.6|777
1648635300000|2022-03-30 10:15:00|13147.1|13146.2|13142.8|13141.9|13148.7|13147.2|13142.7|13141.5|761
1648635600000|2022-03-30 10:20:00|13142.7|13141.8|13141.2|13140.3|13145|13143.7|13139|13138.1|731
1648635900000|2022-03-30 10:25:00|13141.3|13140.4|13135.6|13134.1|13142.4|13141.4|13131.6|13130.1|637
1648636200000|2022-03-30 10:30:00|13135.8|13134.3|13131.8|13130.9|13135.9|13134.8|13130.7|13129.4|634
1648636500000|2022-03-30 10:35:00|13132.1|13130.6|13137.1|13135.6|13137.7|13136.8|13130.2|13129.1|733
1648636800000|2022-03-30 10:40:00|13137.2|13135.7|13137.7|13136.8|13142.1|13140.9|13136.5|13135.2|737
1648637100000|2022-03-30 10:45:00|13137.6|13136.7|13134.3|13133.4|13141|13139.8|13132.5|13131|721
1648637400000|2022-03-30 10:50:00|13134.1|13133.2|13136.5|13135.6|13137.8|13136.4|13132.4|13131.1|667
1648637700000|2022-03-30 10:55:00|13136.6|13135.7|13141.8|13140.9|13143.8|13142.3|13131.8|13130.8|752
1648638000000|2022-03-30 11:00:00|13142.2|13140.7|13146.7|13145.8|13147.5|13146.6|13137.8|13136.9|742
1648638300000|2022-03-30 11:05:00|13147.1|13145.6|13149.1|13148.2|13150|13148.9|13142.7|13141.7|740
1648638600000|2022-03-30 11:10:00|13149.2|13148.3|13156|13154.5|13156.1|13155|13148.7|13147.8|520
1648638900000|2022-03-30 11:15:00|13155.8|13154.9|13157|13155.5|13157.1|13155.8|13151.5|13150.6|567
1648639200000|2022-03-30 11:20:00|13156.4|13155.2|13153.3|13152.4|13157.4|13156.2|13152|13150.5|678
1648639500000|2022-03-30 11:25:00|13153.2|13152.3|13150.3|13149.4|13154.2|13153.3|13150.2|13149.3|627
1648639800000|2022-03-30 11:30:00|13150.6|13149.7|13153.4|13152.5|13154|13152.8|13150|13149|523
1648640100000|2022-03-30 11:35:00|13153.5|13152.6|13151.2|13150.3|13155.3|13154.3|13150.7|13149.4|747
1648640400000|2022-03-30 11:40:00|13151.4|13149.9|13159.8|13158.3|13160|13158.5|13150.6|13149.4|741
1648640700000|2022-03-30 11:45:00|13159.9|13158.4|13156.2|13155.3|13162.4|13161.1|13155.6|13154.4|712
1648641000000|2022-03-30 11:50:00|13156.4|13155.5|13156.6|13155.1|13160.5|13159.6|13155.6|13154.7|621
1648641300000|2022-03-30 11:55:00|13156.5|13155|13159.8|13158.9|13160.3|13159.4|13152.7|13151.6|792
1648641600000|2022-03-30 12:00:00|13159.9|13159|13162.7|13161.8|13164.2|13163.3|13158.7|13157.8|821
1648641900000|2022-03-30 12:05:00|13162.8|13161.9|13155.6|13154.7|13163.5|13162.6|13153.7|13152.7|842
1648642200000|2022-03-30 12:10:00|13155.8|13154.3|13165.1|13159.3|13168.5|13167.6|13155.6|13154.3|974
1648642500000|2022-03-30 12:15:00|13165.8|13158.9|13163|13161.5|13168|13165.5|13157.7|13156.2|1163
1648642800000|2022-03-30 12:20:00|13162.8|13161.3|13153.8|13152.9|13162.8|13161.3|13152.6|13151.7|951
1648643100000|2022-03-30 12:25:00|13153.7|13152.8|13149.5|13146|13156|13154.7|13147.1|13144.2|974
1648643400000|2022-03-30 12:30:00|13149.3|13146.4|13153.8|13152.3|13156.3|13155.2|13148.6|13146.4|1152
1648643700000|2022-03-30 12:35:00|13153.7|13152.2|13156|13155.1|13158.4|13157.1|13152.7|13151.5|1053
1648644000000|2022-03-30 12:40:00|13155.9|13155|13159.8|13158.9|13160.4|13159.5|13154.7|13153.8|794
1648644300000|2022-03-30 12:45:00|13160.2|13159.3|13151.3|13150.4|13161.4|13160.3|13149.3|13148.4|837
1648644600000|2022-03-30 12:50:00|13151.1|13150.2|13152.8|13151.9|13163.8|13162.3|13151.1|13150.2|844
1648644900000|2022-03-30 12:55:00|13152.9|13152|13159.5|13158.6|13160.5|13159.6|13152.9|13152|700
1648645200000|2022-03-30 13:00:00|13159.4|13158.5|13154.4|13153.5|13160.9|13160|13152.8|13151.5|653
1648645500000|2022-03-30 13:05:00|13154.5|13153.6|13153.3|13151.8|13158.2|13157.3|13152.7|13151.6|731
1648645800000|2022-03-30 13:10:00|13153.2|13151.7|13154.1|13153.2|13156.4|13155.2|13149.8|13148.9|859
1648646100000|2022-03-30 13:15:00|13154|13153.1|13156.8|13155.9|13157.9|13157|13153.5|13152.4|768
1648646400000|2022-03-30 13:20:00|13156.7|13155.8|13155.2|13154.3|13164.9|13163.4|13154.7|13153.5|1178
1648646700000|2022-03-30 13:25:00|13155.1|13154.2|13155.6|13154.7|13160.1|13158.9|13153.9|13153|1011
1648647000000|2022-03-30 13:30:00|13155.7|13154.8|13157|13156.1|13160|13159.1|13153.7|13152.6|1123
1648647300000|2022-03-30 13:35:00|13157.1|13156.2|13159.2|13158.3|13159.6|13158.7|13151.1|13149.8|1177
1648647600000|2022-03-30 13:40:00|13159.3|13158.4|13165|13164.1|13169.6|13168.5|13159.3|13158.4|948
1648647900000|2022-03-30 13:45:00|13165.1|13164.2|13165.8|13164.9|13166.6|13165.7|13160.8|13159.9|884
1648648200000|2022-03-30 13:50:00|13166.1|13165.2|13165.5|13164.6|13169.6|13168.7|13162.3|13161.4|819
1648648500000|2022-03-30 13:55:00|13165.6|13164.7|13174|13173.1|13180.3|13179|13165.1|13164.2|1111
1648648800000|2022-03-30 14:00:00|13174.3|13173.4|13163.9|13163|13175.3|13174.3|13163.4|13162.3|1013
1648649100000|2022-03-30 14:05:00|13164|13163.1|13164.6|13163.7|13167.6|13166.7|13161.8|13160.6|831
1648649400000|2022-03-30 14:10:00|13164.7|13163.8|13166.9|13166|13168.3|13167.3|13162.8|13161.9|798
1648649700000|2022-03-30 14:15:00|13167|13166.1|13168.7|13167.8|13170.8|13169.8|13166.4|13165.5|992
1648650000000|2022-03-30 14:20:00|13168.6|13167.7|13172.4|13171.5|13175.2|13174.2|13167.8|13166.6|974
1648650300000|2022-03-30 14:25:00|13172.3|13171.4|13174|13173.1|13175.3|13174.1|13170.1|13169|858
1648650600000|2022-03-30 14:30:00|13174.2|13172.7|13177.1|13176.2|13177.8|13176.9|13172.5|13171.3|884
1648650900000|2022-03-30 14:35:00|13177.5|13176|13175.9|13175|13177.5|13176.2|13173.4|13172.2|805
1648651200000|2022-03-30 14:40:00|13175.8|13174.9|13171.1|13169.6|13176.7|13175.8|13168.2|13166.9|781
1648651500000|2022-03-30 14:45:00|13171.2|13170.2|13177|13176.1|13182.3|13180.8|13170.6|13169.5|875
1648651800000|2022-03-30 14:50:00|13176.9|13176|13176.5|13175.6|13183.4|13182.3|13176.4|13174.9|1035
1648652100000|2022-03-30 14:55:00|13176.6|13175.7|13172.9|13172|13179.2|13178|13169.9|13169|1227
1648652400000|2022-03-30 15:00:00|13172.7|13171.8|13171.8|13170.3|13177.3|13176.4|13169.3|13168.4|995
1648652700000|2022-03-30 15:05:00|13171.7|13170.9|13167.3|13166.4|13172.9|13172|13167.1|13166.2|817
1648653000000|2022-03-30 15:10:00|13167.6|13166.7|13164.3|13163.4|13167.6|13166.7|13163.1|13162.2|794
1648653300000|2022-03-30 15:15:00|13164.6|13163.7|13169|13168.1|13169.3|13168.4|13163|13161.8|794
1648653600000|2022-03-30 15:20:00|13168.7|13167.8|13165.4|13163.9|13171.3|13170|13163.8|13162.6|895
1648653900000|2022-03-30 15:25:00|13165.3|13163.8|13164.1|13163.2|13166.7|13165.4|13163.1|13161.8|733
1648654200000|2022-03-30 15:30:00|13164.2|13163.3|13161.9|13161|13165.4|13164.4|13161.2|13160.1|827
1648654500000|2022-03-30 15:35:00|13161.6|13160.7|13162.1|13161.2|13163.4|13162.5|13161|13160.1|648
1648654800000|2022-03-30 15:40:00|13162|13161.1|13159.1|13158.2|13162|13161.1|13158.8|13157.8|591
1648655100000|2022-03-30 15:45:00|13159|13158.1|13158.4|13157.5|13159.5|13158.6|13156.9|13156|544
1648655400000|2022-03-30 15:50:00|13158.5|13157.6|13158.1|13157.2|13160.1|13159.2|13156.8|13155.9|633
1648655700000|2022-03-30 15:55:00|13158|13157.1|13150.4|13149.5|13158.2|13157.2|13148.4|13147.1|700
1648656000000|2022-03-30 16:00:00|13150.2|13149.3|13144.1|13143.2|13151.3|13150.4|13143.8|13142.7|660
1648656300000|2022-03-30 16:05:00|13144|13143.1|13146.1|13145.2|13146.7|13145.5|13142.7|13141.8|616
1648656600000|2022-03-30 16:10:00|13146.2|13145.3|13152|13151.1|13153.6|13152.4|13145.4|13144.5|613
1648656900000|2022-03-30 16:15:00|13152.1|13151.2|13154.1|13153.2|13154.8|13153.7|13149.9|13148.8|666
1648657200000|2022-03-30 16:20:00|13154.2|13153.3|13153.9|13153|13156|13154.8|13152.8|13151.7|728
1648657500000|2022-03-30 16:25:00|13154.2|13152.7|13149.9|13149|13154.2|13152.8|13149.9|13149|684
1648657800000|2022-03-30 16:30:00|13150|13149.1|13149.5|13148.6|13151.3|13150.4|13148.3|13147.2|454
1648658100000|2022-03-30 16:35:00|13150|13149.1|13144|13142.5|13150.8|13149.9|13141.2|13140|514
1648658400000|2022-03-30 16:40:00|13143.9|13142.4|13143.7|13142.2|13144.6|13143.4|13141|13140|560
1648658700000|2022-03-30 16:45:00|13143.4|13142.5|13145.1|13144.2|13146.6|13145.5|13143.2|13142|510
1648659000000|2022-03-30 16:50:00|13145.5|13144|13144.4|13143.5|13145.7|13144.6|13143.8|13142.9|456
1648659300000|2022-03-30 16:55:00|13144.3|13143.4|13144.4|13143.5|13145.7|13144.5|13142.5|13141.6|603
1648659600000|2022-03-30 17:00:00|13144.5|13143.6|13137.3|13136.4|13144.8|13143.9|13137.3|13136|612
1648659900000|2022-03-30 17:05:00|13137.6|13136.7|13138.8|13137.9|13140.1|13139.2|13137|13136.1|460
1648660200000|2022-03-30 17:10:00|13139|13138.1|13141.1|13140.2|13141.2|13140.3|13137.2|13136.3|410
1648660500000|2022-03-30 17:15:00|13141|13140.1|13138|13137.1|13141.2|13140.3|13137|13135.9|366
1648660800000|2022-03-30 17:20:00|13137.9|13137|13136|13135.1|13138.2|13137|13135|13134.1|457
1648661100000|2022-03-30 17:25:00|13136.1|13135.2|13136.4|13135.5|13138.4|13137.5|13135.3|13134.4|428
1648661400000|2022-03-30 17:30:00|13136.3|13135.4|13134.3|13133.4|13136.6|13135.6|13134|13133|506
1648661700000|2022-03-30 17:35:00|13134.2|13133.3|13134.4|13133.5|13136.1|13135.2|13133.5|13132.6|471
1648662000000|2022-03-30 17:40:00|13134.5|13133.6|13132.5|13131.6|13134.7|13133.8|13132|13131.1|478
1648662300000|2022-03-30 17:45:00|13132.4|13131.5|13129.8|13128.9|13132.5|13131.6|13129.7|13128.8|328
1648662600000|2022-03-30 17:50:00|13129.9|13129|13128.6|13127.7|13130|13129.1|13127.4|13126.4|386
1648662900000|2022-03-30 17:55:00|13128.7|13127.8|13129.1|13128.2|13130.8|13129.9|13128|13126.8|430
1648663200000|2022-03-30 18:00:00|13129.3|13128.4|13133.4|13132.5|13134|13133.1|13128.7|13127.8|466
1648663500000|2022-03-30 18:05:00|13133.2|13132.3|13132.5|13131.6|13134|13132.9|13132|13130.7|444
1648663800000|2022-03-30 18:10:00|13132.4|13131.5|13130.4|13129.5|13133.8|13132.6|13129.9|13128.8|281
1648664100000|2022-03-30 18:15:00|13130.3|13129.4|13131.5|13130.6|13131.9|13130.8|13130.3|13129.1|359
1648664400000|2022-03-30 18:20:00|13131.4|13130.5|13131.6|13130.7|13133.3|13132.1|13130.5|13129.2|355
1648664700000|2022-03-30 18:25:00|13131.4|13130.5|13130.2|13129.3|13132.2|13130.9|13129.8|13128.9|282
1648665000000|2022-03-30 18:30:00|13130.3|13129.4|13132.7|13131.8|13133|13132|13129.1|13128.2|290
1648665300000|2022-03-30 18:35:00|13132.6|13131.7|13132.5|13131.6|13135.1|13134|13132.4|13131.5|294
1648665600000|2022-03-30 18:40:00|13132.6|13131.7|13131.5|13130.6|13132.9|13131.7|13130.5|13129.6|280
1648665900000|2022-03-30 18:45:00|13131.3|13130.4|13131.2|13130.3|13132.2|13131.3|13130|13129.1|333
1648666200000|2022-03-30 18:50:00|13131.1|13130.2|13133.2|13132.3|13133.8|13132.8|13131.1|13130.2|348
1648666500000|2022-03-30 18:55:00|13133.1|13132.2|13138.5|13137.6|13138.6|13137.7|13133|13132.1|604
1648666800000|2022-03-30 19:00:00|13138.7|13137.8|13138.2|13137.3|13138.9|13137.8|13135.4|13134.5|592
1648667100000|2022-03-30 19:05:00|13137.9|13137|13136.5|13135|13138.2|13137.3|13135.6|13134.6|421
1648667400000|2022-03-30 19:10:00|13136.4|13134.9|13138.7|13137.2|13138.9|13137.7|13136.2|13134.7|471
1648667700000|2022-03-30 19:15:00|13138.6|13137.1|13135.8|13134.3|13139.6|13138.1|13134.3|13133|437
1648668000000|2022-03-30 19:20:00|13135.9|13134.4|13133.9|13132.4|13136.7|13135.3|13132.8|13131.8|445
1648668300000|2022-03-30 19:25:00|13133.7|13132.2|13134|13133.1|13134.6|13133.4|13132.3|13131|536
1648668600000|2022-03-30 19:30:00|13133.9|13133|13133.6|13132.1|13134.3|13133.4|13132.5|13131.6|365
1648668900000|2022-03-30 19:35:00|13133.5|13132|13132.7|13131.2|13135.9|13134.7|13132.4|13131.1|455
1648669200000|2022-03-30 19:40:00|13132.6|13131.1|13133.5|13132|13133.6|13132.2|13131.2|13129.9|360
1648669500000|2022-03-30 19:45:00|13133.6|13132.1|13134|13132.5|13135.9|13134.7|13133.3|13132|384
1648669800000|2022-03-30 19:50:00|13133.8|13132.3|13133.7|13132.2|13133.8|13132.8|13131.9|13130.5|694
1648670100000|2022-03-30 19:55:00|13134|13132.8|13134.6|13133.1|13134.7|13133.6|13132.4|13131.1|485
1648670400000|2022-03-30 20:00:00|13134.7|13133.2|13136.8|13135.3|13137.4|13135.9|13133.8|13132.3|321
1648670700000|2022-03-30 20:05:00|13136.7|13135.2|13137.5|13136|13137.6|13136.3|13136.7|13135.2|129
1648671000000|2022-03-30 20:10:00|13137.4|13135.9|13137.4|13135.9|13138.8|13137.3|13136.4|13134.9|139
1648671300000|2022-03-30 20:15:00|13137.5|13136|13138.3|13136.8|13139.5|13138|13137.3|13136|154
1648671600000|2022-03-30 20:20:00|13138.2|13136.7|13137.9|13136.4|13138.6|13137.1|13137.3|13135.8|104
1648671900000|2022-03-30 20:25:00|13137.7|13136.2|13137.2|13135.7|13138.8|13137.3|13136.8|13135.3|163
1648672200000|2022-03-30 20:30:00|13137.3|13135.8|13136|13135.1|13137.3|13135.8|13135.8|13134.4|87
1648672500000|2022-03-30 20:35:00|13136.3|13134.8|13135.6|13134.1|13136.5|13135.4|13135|13133.8|86
1648672800000|2022-03-30 20:40:00|13135.5|13134|13135.4|13133.9|13136.1|13134.7|13134.9|13133.8|89
1648673100000|2022-03-30 20:45:00|13135.5|13134|13134.3|13132.8|13135.6|13134.1|13133.9|13131.9|298
1648673400000|2022-03-30 20:50:00|13134.4|13132.9|13136.6|13134.4|13137|13134.9|13134.2|13132.4|231
1648673700000|2022-03-30 20:55:00|13136.7|13134.3|13140.3|13129.7|13140.3|13137|13136.2|13129.7|346
1648674000000|2022-03-30 21:00:00|13140.7|13130|13138.3|13127.3|13140.7|13130.2|13138.3|13127.3|28
1648674300000|2022-03-30 21:05:00|13138.4|13127.4|13137.5|13129.2|13138.7|13130.7|13137.3|13127.4|48
1648674600000|2022-03-30 21:10:00|13137.6|13128.4|13136.8|13130.2|13138|13130.4|13136.6|13127.9|1414
1648674900000|2022-03-30 21:15:00|13136.9|13130.1|13138.4|13131.3|13139.1|13132.3|13136.6|13128.9|1266
1648675200000|2022-03-30 21:20:00|13138.3|13131.4|13137.5|13131.4|13139.6|13132.1|13136.7|13130.8|1338
1648675500000|2022-03-30 21:25:00|13137.4|13131.5|13138.2|13131.5|13138.9|13131.9|13137.3|13131|1314
1648675800000|2022-03-30 21:30:00|13138.1|13131.3|13138.1|13131.5|13139|13131.9|13137.7|13130.8|1121
1648676100000|2022-03-30 21:35:00|13138|13131.4|13138.4|13132|13139.9|13132.8|13137.7|13129.9|732
1648676400000|2022-03-30 21:40:00|13138.3|13131.9|13138|13132|13139.9|13132.4|13137.4|13130.2|405
1648676700000|2022-03-30 21:45:00|13138.4|13131.9|13139.6|13131.9|13140.3|13132.5|13137.5|13131.4|968
1648677000000|2022-03-30 21:50:00|13139.7|13131.8|13139.4|13131.7|13141.2|13132.5|13137.6|13130.7|1130
1648677300000|2022-03-30 21:55:00|13139.9|13131.6|13138.2|13132.3|13140.2|13132.4|13137.7|13131|971
1648677600000|2022-03-30 22:00:00|13139.1|13132|13137.3|13131.9|13140.6|13133.6|13136.2|13130.4|558
1648677900000|2022-03-30 22:05:00|13137.1|13132|13137.7|13133.6|13138.5|13134.8|13136.2|13130.9|231
1648678200000|2022-03-30 22:10:00|13137.6|13133.7|13136.5|13133|13139.6|13134.6|13136.4|13131.9|222
1648678500000|2022-03-30 22:15:00|13136.2|13133.7|13137.3|13135.2|13138.5|13135.9|13136.1|13131.4|383
1648678800000|2022-03-30 22:20:00|13137.6|13135.6|13139.2|13135.7|13139.8|13137.1|13137.1|13133.8|375
1648679100000|2022-03-30 22:25:00|13139.1|13136|13139.1|13136.6|13140.5|13137.8|13138|13135.5|395
1648679400000|2022-03-30 22:30:00|13138.4|13136.9|13139|13136.8|13139.9|13137.3|13137.9|13134.7|448
1648679700000|2022-03-30 22:35:00|13138.9|13136.7|13138.2|13136.7|13139.8|13137.1|13136.9|13134.4|325
1648680000000|2022-03-30 22:40:00|13138.3|13136.8|13139.6|13137|13139.8|13137.8|13137.1|13134.9|191
1648680300000|2022-03-30 22:45:00|13139.1|13137.6|13139.3|13137|13140.1|13137.7|13137.2|13134.1|411
1648680600000|2022-03-30 22:50:00|13139.5|13136.6|13140.3|13137.2|13140.6|13138.9|13137.6|13135.4|293
1648680900000|2022-03-30 22:55:00|13140.2|13137.4|13140|13138.5|13140.5|13138.7|13138.1|13136.2|208
1648681200000|2022-03-30 23:00:00|13139.7|13138.2|13138.2|13136.7|13141.1|13139.1|13138.2|13135.9|348
1648681500000|2022-03-30 23:05:00|13138.3|13136.8|13139.2|13137.7|13140.5|13138.1|13138.2|13136|364
1648681800000|2022-03-30 23:10:00|13139.3|13137.8|13140.2|13138|13140.5|13138.6|13139.1|13137.3|225
1648682100000|2022-03-30 23:15:00|13139.8|13138.3|13139.2|13137.7|13140.3|13138.8|13138.1|13136.6|161
1648682400000|2022-03-30 23:20:00|13139.3|13137.8|13139.5|13138|13140.3|13138.8|13138.6|13137.1|188
1648682700000|2022-03-30 23:25:00|13139.4|13137.9|13138.1|13136.6|13139.7|13138.2|13137.9|13136.4|293
1648683000000|2022-03-30 23:30:00|13138.2|13136.7|13138.5|13137|13140.1|13138.6|13137.9|13136.4|294
1648683300000|2022-03-30 23:35:00|13138.4|13136.9|13136.5|13135|13138.5|13137|13135.9|13134.4|291
1648683600000|2022-03-30 23:40:00|13136.4|13134.9|13133.7|13132.2|13136.8|13135.4|13132.7|13131.2|400
1648683900000|2022-03-30 23:45:00|13134.1|13132.6|13134.1|13132.6|13134.6|13133.3|13132.7|13131.2|214
1648684200000|2022-03-30 23:50:00|13134.2|13132.7|13136.1|13134.6|13136.2|13134.8|13133.2|13131.7|278
1648684500000|2022-03-30 23:55:00|13136.2|13134.7|13138.2|13136.7|13138.4|13137.2|13136.2|13134.7|245
1648684800000|2022-03-31 00:00:00|13138.1|13136.6|13141.9|13141|13142.2|13141.1|13135.8|13134.5|561
1648685100000|2022-03-31 00:05:00|13142|13141.1|13143.2|13141.7|13143.4|13142.3|13141.1|13139.9|441
1648685400000|2022-03-31 00:10:00|13143.3|13141.8|13140.3|13138.8|13143.3|13141.8|13139.9|13138.7|687
1648685700000|2022-03-31 00:15:00|13140.4|13138.9|13131.1|13129.6|13140.7|13139.5|13130.8|13129.3|999
1648686000000|2022-03-31 00:20:00|13131.2|13129.7|13131.1|13129.6|13133|13131.8|13130.3|13128.9|721
1648686300000|2022-03-31 00:25:00|13130.6|13129.7|13131.6|13130.7|13132.9|13131.5|13128.8|13127.7|733
1648686600000|2022-03-31 00:30:00|13131.5|13130.6|13135.1|13134.2|13136.2|13134.9|13131.3|13130.3|857
1648686900000|2022-03-31 00:35:00|13135.2|13134.3|13133.8|13132.3|13136.5|13135.5|13132|13130.7|786
1648687200000|2022-03-31 00:40:00|13133.7|13132.2|13135|13134.1|13136.3|13135|13132.8|13131.7|920
1648687500000|2022-03-31 00:45:00|13135.3|13133.8|13140.4|13138.9|13142.2|13140.7|13134.9|13133.6|1175
1648687800000|2022-03-31 00:50:00|13140.3|13138.8|13137.7|13136.2|13140.3|13138.8|13132.3|13130.8|1285
1648688100000|2022-03-31 00:55:00|13138.2|13136.7|13142.4|13140.9|13142.8|13141.3|13137.8|13136.3|943
1648688400000|2022-03-31 01:00:00|13142.7|13141.2|13139.9|13138.4|13144.8|13143.3|13139.1|13137.6|1408
1648688700000|2022-03-31 01:05:00|13139.8|13138.3|13137.1|13135.6|13140.8|13139.3|13136|13134.5|820
1648689000000|2022-03-31 01:10:00|13136.9|13135.4|13141.9|13140.4|13142.1|13140.8|13136.3|13134.8|708
1648689300000|2022-03-31 01:15:00|13142|13140.5|13140.6|13139.1|13142.4|13141.3|13139.3|13138.1|543
1648689600000|2022-03-31 01:20:00|13140.2|13139.3|13139.6|13138.1|13140.7|13139.4|13136.9|13135.8|506
1648689900000|2022-03-31 01:25:00|13139.8|13138.3|13141|13139.5|13143.4|13142.2|13138.9|13138|486
1648690200000|2022-03-31 01:30:00|13141.1|13139.6|13135.8|13134.9|13141.1|13139.6|13135.7|13134.7|547
1648690500000|2022-03-31 01:35:00|13135.6|13134.7|13131.2|13130.3|13135.8|13134.9|13130|13128.8|641
1648690800000|2022-03-31 01:40:00|13131.1|13130.2|13133|13132.1|13134.5|13133.2|13131.1|13129.9|573
1648691100000|2022-03-31 01:45:00|13133.1|13132.2|13130.9|13130|13133.3|13132.4|13130.1|13128.9|522
1648691400000|2022-03-31 01:50:00|13131|13130.1|13136.3|13134.8|13136.4|13135.1|13130.9|13129.8|481
1648691700000|2022-03-31 01:55:00|13136.4|13134.9|13135.8|13134.9|13137.2|13136|13132.9|13131.9|485
1648692000000|2022-03-31 02:00:00|13135.9|13135|13131.1|13130.2|13136.1|13135|13131|13130|520
1648692300000|2022-03-31 02:05:00|13131.3|13130.4|13133.7|13132.2|13133.8|13132.6|13130.6|13129.7|634
1648692600000|2022-03-31 02:10:00|13133.6|13132.1|13131.5|13130.6|13134.4|13133.3|13131.2|13130.2|593
1648692900000|2022-03-31 02:15:00|13131.3|13130.4|13131|13129.5|13134.6|13133.7|13130.6|13129.4|620
1648693200000|2022-03-31 02:20:00|13130.7|13129.8|13130.1|13128.6|13132.2|13131.1|13128.6|13127.7|383
1648693500000|2022-03-31 02:25:00|13130|13128.5|13129|13128.1|13130.6|13129.4|13129|13128|291
1648693800000|2022-03-31 02:30:00|13129.1|13128.2|13127.4|13126.5|13129.2|13128.2|13126.7|13125.5|438
1648694100000|2022-03-31 02:35:00|13127.5|13126.6|13127.8|13126.9|13129.3|13128.2|13127.5|13126.5|388
1648694400000|2022-03-31 02:40:00|13127.9|13127|13125.4|13124.5|13128.1|13127|13124.6|13123.6|430
1648694700000|2022-03-31 02:45:00|13125.5|13124.6|13125.4|13124.5|13128|13126.8|13125.1|13124.1|388
1648695000000|2022-03-31 02:50:00|13125.5|13124.6|13123.8|13122.9|13125.7|13124.6|13123.7|13122.7|370
1648695300000|2022-03-31 02:55:00|13123.7|13122.8|13121.2|13120.3|13124.6|13123.5|13121.2|13120.3|420
1648695600000|2022-03-31 03:00:00|13121.1|13120.2|13121.7|13120.8|13122|13120.9|13120.1|13119|386
1648695900000|2022-03-31 03:05:00|13121.6|13120.7|13122.4|13121.5|13123|13121.8|13121.1|13120|279
1648696200000|2022-03-31 03:10:00|13122.3|13121.4|13120.5|13119|13122.5|13121.6|13120.1|13118.9|390
1648696500000|2022-03-31 03:15:00|13120.6|13119.1|13119.9|13119|13122.1|13120.9|13119.9|13119|309
1648696800000|2022-03-31 03:20:00|13119.8|13118.9|13119.6|13118.7|13120.4|13119.2|13118.3|13117.1|355
1648697100000|2022-03-31 03:25:00|13119.7|13118.8|13121.8|13120.9|13122.5|13121.3|13119|13118.1|377
1648697400000|2022-03-31 03:30:00|13121.7|13120.8|13119.1|13118.2|13122.9|13122|13118.2|13116.7|551
1648697700000|2022-03-31 03:35:00|13119.2|13118.3|13116.2|13115.3|13119.8|13118.6|13116|13114.8|383
1648698000000|2022-03-31 03:40:00|13116.3|13115.4|13117.9|13117|13118.1|13117|13115.9|13114.6|504
1648698300000|2022-03-31 03:45:00|13118.2|13116.7|13117.2|13115.7|13119.2|13117.8|13116.8|13115.6|404
1648698600000|2022-03-31 03:50:00|13117.3|13115.8|13117.3|13116.4|13119.5|13118.4|13116.8|13115.4|427
1648698900000|2022-03-31 03:55:00|13117.4|13116.5|13117|13116.1|13117.4|13116.5|13115.2|13114.2|434
1648699200000|2022-03-31 04:00:00|13116.9|13116|13117.1|13116.2|13117.7|13116.5|13115.9|13114.7|417
1648699500000|2022-03-31 04:05:00|13117|13116.1|13116.6|13115.7|13118.4|13117.4|13116.4|13115.5|329
1648699800000|2022-03-31 04:10:00|13116.8|13115.3|13115|13114.1|13118.3|13117.1|13114.9|13114|394
1648700100000|2022-03-31 04:15:00|13115.1|13114.2|13114.8|13113.9|13115.7|13114.8|13114.6|13113.6|330
1648700400000|2022-03-31 04:20:00|13114.9|13114|13114.1|13113.2|13115.3|13114.3|13112.8|13111.9|357
1648700700000|2022-03-31 04:25:00|13114|13113.1|13112.7|13111.2|13114.5|13113.5|13112|13110.9|416
1648701000000|2022-03-31 04:30:00|13112.8|13111.3|13111|13110.1|13113.3|13112.3|13110.9|13109.8|281
1648701300000|2022-03-31 04:35:00|13111.1|13110.2|13110.8|13109.9|13111.7|13110.6|13110.5|13109.5|269
1648701600000|2022-03-31 04:40:00|13110.9|13110|13114.3|13112.8|13114.5|13113.2|13110.9|13110|387
1648701900000|2022-03-31 04:45:00|13114.4|13112.9|13115.8|13114.9|13116.3|13115.1|13114|13112.8|335
1648702200000|2022-03-31 04:50:00|13115.9|13115|13116|13115.1|13116.1|13115.1|13114.8|13113.6|235
1648702500000|2022-03-31 04:55:00|13115.9|13115|13116|13115.1|13116.3|13115.2|13114.9|13113.7|248
1648702800000|2022-03-31 05:00:00|13115.9|13115|13114|13113.1|13117.2|13116.3|13113.9|13112.7|369
1648703100000|2022-03-31 05:05:00|13114.1|13113.2|13116.6|13115.1|13118.4|13117.3|13114.1|13113.2|401
1648703400000|2022-03-31 05:10:00|13116.7|13115.2|13116.3|13115.4|13117.8|13116.7|13115|13113.9|434
1648703700000|2022-03-31 05:15:00|13116.2|13115.3|13116.4|13114.9|13117.7|13116.5|13115.6|13114.4|362
1648704000000|2022-03-31 05:20:00|13116.3|13114.8|13117.3|13115.8|13118.2|13117.2|13116|13114.8|397
1648704300000|2022-03-31 05:25:00|13117|13116.1|13114.9|13113.4|13117.2|13116.1|13114.1|13113.2|428
1648704600000|2022-03-31 05:30:00|13115.1|13113.6|13118.2|13117.3|13118.3|13117.4|13113.6|13112.4|416
1648704900000|2022-03-31 05:35:00|13118.6|13117.7|13119.8|13118.9|13121.5|13120.4|13117.8|13116.4|479
1648705200000|2022-03-31 05:40:00|13120.2|13118.7|13120.3|13119.4|13121.1|13119.7|13119.1|13117.8|447
1648705500000|2022-03-31 05:45:00|13120.2|13119.3|13120.2|13119.3|13122.3|13121.3|13119|13117.5|561
1648705800000|2022-03-31 05:50:00|13120.3|13119.4|13125.5|13124.6|13125.9|13124.8|13119.8|13118.3|550
1648706100000|2022-03-31 05:55:00|13125.8|13124.9|13129|13126.5|13129.2|13127|13125.1|13123.7|565
1648706400000|2022-03-31 06:00:00|13128.9|13126.6|13132|13131.1|13133.8|13132.6|13126.1|13124.9|842
1648706700000|2022-03-31 06:05:00|13131.8|13130.9|13131.8|13130.9|13133.7|13132.8|13129.3|13128.1|780
1648707000000|2022-03-31 06:10:00|13132.2|13131.3|13134.1|13133.2|13135.1|13133.9|13132.1|13131|704
1648707300000|2022-03-31 06:15:00|13134.2|13133.3|13131|13130.1|13135.2|13134.3|13130.7|13129.7|561
1648707600000|2022-03-31 06:20:00|13130.9|13130|13129.1|13128.2|13131.5|13130.2|13128.2|13127.2|616
1648707900000|2022-03-31 06:25:00|13128.9|13128|13130.5|13129.6|13132.9|13131.6|13127.1|13125.7|600
1648708200000|2022-03-31 06:30:00|13131.1|13130.2|13135.8|13134.3|13141.2|13139.7|13129.8|13128.9|655
1648708500000|2022-03-31 06:35:00|13135.9|13134.4|13132.9|13131.4|13138.1|13136.6|13129.2|13127.9|1070
1648708800000|2022-03-31 06:40:00|13132.5|13131|13134.5|13133|13136.6|13135.5|13132|13130.8|715
1648709100000|2022-03-31 06:45:00|13134.4|13132.9|13138.7|13137.2|13140.8|13139.8|13134|13132.7|654
1648709400000|2022-03-31 06:50:00|13138.6|13137.1|13141.5|13140|13143.2|13142|13138.1|13136.9|672
1648709700000|2022-03-31 06:55:00|13141.1|13140.2|13136|13135.1|13141.7|13140.5|13135.5|13134|749
1648710000000|2022-03-31 07:00:00|13136.1|13135.2|13140.4|13139.5|13141.5|13140.6|13134|13132.8|974
1648710300000|2022-03-31 07:05:00|13140.3|13139.4|13141.6|13140.1|13142.1|13140.9|13135.5|13134.6|819
1648710600000|2022-03-31 07:10:00|13141.7|13140.2|13148|13147.1|13148.9|13147.8|13140.3|13139.4|654
1648710900000|2022-03-31 07:15:00|13147.6|13146.7|13142.4|13141.5|13147.9|13146.9|13139.9|13139|1046
1648711200000|2022-03-31 07:20:00|13142.5|13141.6|13140.5|13139.6|13145.3|13144.4|13139.2|13138.3|917
1648711500000|2022-03-31 07:25:00|13140.4|13139.5|13137.6|13136.7|13141.5|13140.5|13134.9|13134|869
1648711800000|2022-03-31 07:30:00|13137.5|13136.6|13136.2|13135.3|13137.7|13136.6|13133.4|13132.1|781
1648712100000|2022-03-31 07:35:00|13136.3|13135.4|13143.4|13142.5|13144.5|13143.6|13136|13134.9|700
1648712400000|2022-03-31 07:40:00|13143.1|13142.2|13144.9|13144|13147.4|13146.5|13142.1|13141.1|693
1648712700000|2022-03-31 07:45:00|13145|13144.1|13139.7|13138.2|13145.7|13144.8|13137.7|13136.6|781
1648713000000|2022-03-31 07:50:00|13139.6|13138.1|13136.9|13135.4|13140.7|13139.4|13135.9|13134.7|715
1648713300000|2022-03-31 07:55:00|13136.8|13135.3|13136|13135.1|13139.5|13138.3|13134.9|13133.9|763
1648713600000|2022-03-31 08:00:00|13136.1|13134.6|13143.7|13142.2|13143.7|13142.6|13132.2|13131.3|1182
1648713900000|2022-03-31 08:05:00|13143.6|13142.1|13134.7|13133.8|13143.8|13142.9|13131.9|13130.9|857
1648714200000|2022-03-31 08:10:00|13134.8|13133.9|13132.3|13130.8|13137.1|13135.6|13131.1|13130|926
1648714500000|2022-03-31 08:15:00|13132.4|13130.9|13128|13127.1|13132.7|13131.7|13127.1|13126.2|826
1648714800000|2022-03-31 08:20:00|13127.9|13127|13130.3|13129.4|13131.5|13130.3|13127.8|13126.8|800
1648715100000|2022-03-31 08:25:00|13130.4|13129.5|13129|13127.5|13131.3|13130.1|13126.1|13124.9|709
1648715400000|2022-03-31 08:30:00|13128.8|13127.9|13125.5|13124|13130.1|13128.8|13124.1|13123.2|821
1648715700000|2022-03-31 08:35:00|13125.6|13124.1|13123.1|13122.2|13128.5|13127.3|13123.1|13122.2|803
1648716000000|2022-03-31 08:40:00|13123.2|13122.3|13115.7|13114.8|13125.4|13124.5|13114.3|13113.4|868
1648716300000|2022-03-31 08:45:00|13115.8|13114.9|13115.3|13113.8|13118.4|13117.2|13113.6|13112.7|704
1648716600000|2022-03-31 08:50:00|13114.8|13113.9|13112.2|13111.3|13116.5|13115.5|13111.1|13109.9|729
1648716900000|2022-03-31 08:55:00|13112.1|13111.2|13121.8|13120.3|13121.9|13120.4|13112.1|13111.2|809
1648717200000|2022-03-31 09:00:00|13121.6|13120.1|13126.9|13126|13128.5|13127.1|13120.1|13118.9|899
1648717500000|2022-03-31 09:05:00|13126.8|13125.9|13128.5|13127.6|13131.2|13130.3|13125.6|13124.6|743
1648717800000|2022-03-31 09:10:00|13128.6|13127.7|13122.4|13120.9|13128.8|13127.9|13121.5|13120.5|904
1648718100000|2022-03-31 09:15:00|13122.2|13120.7|13128.3|13127.4|13129.4|13128.3|13120.7|13119.7|728
1648718400000|2022-03-31 09:20:00|13128.2|13127.3|13123.5|13122.6|13128.7|13127.7|13122.2|13121.3|572
1648718700000|2022-03-31 09:25:00|13123.3|13122.4|13121.4|13119.9|13125|13123.8|13119.2|13118.3|717
1648719000000|2022-03-31 09:30:00|13120.7|13119.8|13124.6|13123.1|13131.1|13129.6|13116.3|13115|864
1648719300000|2022-03-31 09:35:00|13124.3|13122.8|13125.5|13124.6|13127.3|13125.8|13121.5|13120.6|698
1648719600000|2022-03-31 09:40:00|13125.7|13124.2|13119.6|13118.1|13127.1|13126.2|13119|13117.8|817
1648719900000|2022-03-31 09:45:00|13119.8|13118.3|13117.4|13115.9|13120.4|13118.9|13113.4|13111.9|803
1648720200000|2022-03-31 09:50:00|13116.9|13116|13112.3|13111.4|13118.2|13117.3|13112.3|13111.3|816
1648720500000|2022-03-31 09:55:00|13112.4|13111.5|13122.2|13121.3|13122.2|13121.3|13112.4|13111.4|859
1648720800000|2022-03-31 10:00:00|13122.1|13121.2|13125.9|13124.4|13128.1|13126.7|13121.6|13120.3|861
1648721100000|2022-03-31 10:05:00|13125.8|13124.3|13127.3|13126.4|13128.4|13127.5|13123.2|13122|671
1648721400000|2022-03-31 10:10:00|13127.4|13126.5|13124.6|13123.7|13129.3|13128.1|13124.5|13123.2|478
1648721700000|2022-03-31 10:15:00|13124.7|13123.8|13123|13121.5|13126.1|13124.8|13122.4|13121|695
1648722000000|2022-03-31 10:20:00|13123.1|13121.6|13123.2|13122.3|13126.7|13125.8|13122.2|13121|708
1648722300000|2022-03-31 10:25:00|13123.1|13122.2|13121.6|13120.7|13127|13125.8|13121.5|13120.6|450
1648722600000|2022-03-31 10:30:00|13121.7|13120.8|13122.1|13121.2|13122.5|13121.3|13118.1|13117.2|747
1648722900000|2022-03-31 10:35:00|13121.9|13121|13127.2|13126.3|13128.3|13127.4|13121.5|13120.6|889
1648723200000|2022-03-31 10:40:00|13126.8|13125.9|13123.9|13123|13127.7|13126.6|13123.1|13122|1012
1648723500000|2022-03-31 10:45:00|13124|13123.1|13124.9|13124|13126.2|13125.3|13122.2|13121|630
1648723800000|2022-03-31 10:50:00|13125.2|13124.3|13131.1|13130.2|13133.9|13132.3|13124.6|13123.7|753
1648724100000|2022-03-31 10:55:00|13130.9|13130|13120.4|13118.9|13131.1|13130.2|13119.5|13118.6|813
1648724400000|2022-03-31 11:00:00|13120.3|13118.8|13128.7|13127.2|13129.8|13128.3|13120.1|13118.8|951
1648724700000|2022-03-31 11:05:00|13128.6|13127.1|13138.7|13137.2|13139.4|13138.2|13126.5|13125|789
1648725000000|2022-03-31 11:10:00|13138.3|13137.4|13136.2|13135.3|13140.7|13139.7|13135.3|13133.9|746
1648725300000|2022-03-31 11:15:00|13136.1|13135.2|13138.2|13137.3|13141.2|13140.3|13136|13135|596
1648725600000|2022-03-31 11:20:00|13138.3|13137.4|13139.1|13138.2|13140.1|13139.2|13135|13134.1|755
1648725900000|2022-03-31 11:25:00|13139.2|13138.3|13134|13133.1|13140.3|13139.3|13133.4|13132.4|601
1648726200000|2022-03-31 11:30:00|13133.9|13133|13133|13132.1|13136.9|13136|13131.2|13130.3|725
1648726500000|2022-03-31 11:35:00|13133.1|13132.2|13128.6|13127.1|13133.7|13132.4|13127.9|13126.7|719
1648726800000|2022-03-31 11:40:00|13128.3|13127.4|13121.1|13119.6|13128.6|13127.7|13120.5|13119.3|795
1648727100000|2022-03-31 11:45:00|13121|13119.5|13129|13128.1|13129.1|13128.1|13117.9|13116.8|791
1648727400000|2022-03-31 11:50:00|13128.9|13128|13121.9|13121|13129.4|13128.4|13120.1|13119.2|532
1648727700000|2022-03-31 11:55:00|13121.8|13120.9|13126.2|13125.3|13128|13127.1|13116.8|13115.7|698
1648728000000|2022-03-31 12:00:00|13126.1|13125.2|13119.7|13118.8|13129.1|13128.2|13119.4|13118.5|747
1648728300000|2022-03-31 12:05:00|13119.2|13118.3|13120|13119.1|13122.1|13121.2|13118.4|13117.5|610
1648728600000|2022-03-31 12:10:00|13120.1|13119.2|13123.1|13122.2|13125.7|13124.6|13118.8|13117.8|626
1648728900000|2022-03-31 12:15:00|13123|13122.1|13129.3|13128.4|13129.5|13128.6|13123|13122.1|836
1648729200000|2022-03-31 12:20:00|13129.4|13128.5|13130.2|13129.3|13131.4|13130|13127.3|13125.9|734
1648729500000|2022-03-31 12:25:00|13130.4|13129.5|13131.2|13125|13132.4|13131.1|13125.4|13124.1|777
1648729800000|2022-03-31 12:30:00|13131.1|13125.3|13134.4|13133.5|13136.9|13136|13130.3|13125.3|676
1648730100000|2022-03-31 12:35:00|13134.5|13133.6|13131.2|13129.7|13135.3|13133.9|13129.1|13127.9|724
1648730400000|2022-03-31 12:40:00|13131.7|13130.2|13131.9|13130.4|13136.5|13135.4|13127.7|13126.8|738
1648730700000|2022-03-31 12:45:00|13132|13130.5|13130.6|13129.1|13133.4|13132.5|13129.8|13128.7|789
1648731000000|2022-03-31 12:50:00|13130.4|13129.5|13131.2|13130.3|13132.6|13131.6|13128.8|13127.6|595
1648731300000|2022-03-31 12:55:00|13131.1|13130.2|13140|13138.5|13142|13140.7|13129.1|13128.2|742
1648731600000|2022-03-31 13:00:00|13139.9|13138.4|13139.1|13137.6|13141.8|13140.6|13134.8|13133.7|839
1648731900000|2022-03-31 13:05:00|13139|13137.5|13135.1|13134.2|13140.4|13139.4|13134.5|13133.6|641
1648732200000|2022-03-31 13:10:00|13135.4|13133.9|13115.4|13113.9|13136.1|13134.7|13106.7|13105.2|1207
1648732500000|2022-03-31 13:15:00|13115|13113.5|13120.1|13119.2|13122.4|13120.9|13110.4|13109.1|1334
1648732800000|2022-03-31 13:20:00|13120.4|13118.9|13123.5|13122.6|13123.6|13122.7|13113.3|13112|1093
1648733100000|2022-03-31 13:25:00|13123.6|13122.7|13140.1|13138.6|13141.8|13140.3|13122|13120.7|1281
1648733400000|2022-03-31 13:30:00|13140.2|13138.7|13133.4|13132.5|13140.5|13139|13132.6|13131.5|1123
1648733700000|2022-03-31 13:35:00|13133.3|13132.4|13132.5|13131.6|13134.9|13134|13128.2|13126.9|1033
1648734000000|2022-03-31 13:40:00|13132.4|13131.5|13141.4|13139.9|13142.6|13141.4|13130|13128.7|945
1648734300000|2022-03-31 13:45:00|13141.5|13140|13134.6|13133.1|13141.6|13140.7|13130.2|13129|937
1648734600000|2022-03-31 13:50:00|13134.8|13133.3|13137.6|13136.7|13139.5|13138.2|13131.5|13130.6|1256
1648734900000|2022-03-31 13:55:00|13137.5|13136.6|13134.8|13133.3|13138.7|13137.2|13132.4|13131.2|1362
1648735200000|2022-03-31 14:00:00|13134.5|13133|13127.3|13126.4|13134.8|13133.5|13122.2|13121.1|1263
1648735500000|2022-03-31 14:05:00|13127.5|13126.6|13118|13117.1|13129.8|13128.4|13117.3|13116.3|982
1648735800000|2022-03-31 14:10:00|13118.1|13117.2|13121.4|13120.5|13124.1|13123.2|13112.9|13111.6|1155
1648736100000|2022-03-31 14:15:00|13121.3|13120.4|13123.6|13122.1|13125.8|13124.9|13119.2|13117.8|978
1648736400000|2022-03-31 14:20:00|13123.7|13122.2|13126.1|13125.2|13126.3|13125.4|13122.3|13121.1|659
1648736700000|2022-03-31 14:25:00|13126.2|13125.3|13135.1|13133.6|13135.2|13134|13124|13123.1|886
1648737000000|2022-03-31 14:30:00|13135.4|13133.9|13126.9|13125.4|13138.5|13137|13125.7|13124.7|1154
1648737300000|2022-03-31 14:35:00|13126.7|13125.2|13129.9|13129|13130.3|13129|13125.4|13124.5|876
1648737600000|2022-03-31 14:40:00|13130.2|13129.3|13149.2|13147.7|13149.3|13147.8|13128.2|13127.2|1095
1648737900000|2022-03-31 14:45:00|13149.4|13147.9|13145|13144.1|13149.5|13148.3|13143|13141.8|1140
1648738200000|2022-03-31 14:50:00|13144.8|13143.9|13151.1|13149.6|13155.7|13154.4|13142.5|13141.6|1356
1648738500000|2022-03-31 14:55:00|13150.8|13149.9|13162.3|13160.8|13171.1|13169.6|13150.8|13149.8|1833
1648738800000|2022-03-31 15:00:00|13161.8|13160.3|13161.2|13159.7|13176.6|13175.1|13158.9|13157.4|1709
1648739100000|2022-03-31 15:05:00|13161|13159.5|13158.2|13157.3|13161.2|13160.1|13154.9|13153.4|1213
1648739400000|2022-03-31 15:10:00|13158|13157.1|13158.4|13157.5|13162.2|13161.2|13156.4|13155.5|1042
1648739700000|2022-03-31 15:15:00|13158.5|13157.6|13153|13151.5|13159.1|13158|13151.2|13150.3|948
1648740000000|2022-03-31 15:20:00|13152.8|13151.9|13150.9|13149.4|13154|13152.7|13147.3|13146|931
1648740300000|2022-03-31 15:25:00|13151|13149.5|13146.7|13145.2|13151.8|13150.6|13146.4|13144.9|882
1648740600000|2022-03-31 15:30:00|13146.6|13145.1|13142.5|13141|13147.7|13146.5|13140.3|13138.8|1011
1648740900000|2022-03-31 15:35:00|13142.2|13140.7|13151.7|13150.2|13152.5|13151|13142.2|13140.7|843
1648741200000|2022-03-31 15:40:00|13151.6|13150.1|13148.4|13146.9|13153.9|13152.4|13147.3|13146.2|711
1648741500000|2022-03-31 15:45:00|13148.3|13146.8|13152.6|13151.7|13153.9|13152.8|13148.2|13146.8|712
1648741800000|2022-03-31 15:50:00|13152.5|13151.6|13154.1|13152.6|13155.2|13154.3|13151.4|13150.5|683
1648742100000|2022-03-31 15:55:00|13154.2|13152.7|13150.6|13149.7|13157.8|13156.3|13150.2|13148.9|811
1648742400000|2022-03-31 16:00:00|13150.7|13149.8|13149.5|13148|13151.5|13150.5|13148.3|13147.4|527
1648742700000|2022-03-31 16:05:00|13149.2|13148.3|13146.5|13145|13150.7|13149.8|13145.9|13144.7|622
1648743000000|2022-03-31 16:10:00|13146.1|13144.6|13144.4|13143.5|13147.9|13146.6|13144.2|13143|546
1648743300000|2022-03-31 16:15:00|13144.5|13143.6|13142.3|13141.4|13145.8|13144.6|13142.3|13141.1|506
1648743600000|2022-03-31 16:20:00|13142.4|13141.5|13142.6|13141.7|13145.9|13144.9|13141.1|13139.9|501
1648743900000|2022-03-31 16:25:00|13142.7|13141.8|13138.9|13138|13143.6|13142.7|13138.6|13137.7|600
1648744200000|2022-03-31 16:30:00|13138.8|13137.9|13138.4|13137.5|13142.7|13141.7|13137.5|13136.5|501
1648744500000|2022-03-31 16:35:00|13138.3|13137.4|13135.6|13134.1|13140.5|13139.3|13134|13132.8|601
1648744800000|2022-03-31 16:40:00|13135.4|13133.9|13140.5|13139.6|13140.8|13139.9|13134.4|13133.3|635
1648745100000|2022-03-31 16:45:00|13140.6|13139.7|13141.6|13140.1|13142.6|13141.4|13137.2|13136.2|808
1648745400000|2022-03-31 16:50:00|13141.5|13140|13139.3|13138.4|13143.8|13142.5|13139.1|13137.8|533
1648745700000|2022-03-31 16:55:00|13139.7|13138.2|13138.9|13138|13140.6|13139.5|13136.2|13134.9|516
1648746000000|2022-03-31 17:00:00|13138.7|13137.8|13144.8|13143.3|13145.4|13144.4|13138.3|13137|558
1648746300000|2022-03-31 17:05:00|13144.9|13143.4|13143.5|13142|13145.7|13144.5|13140.1|13138.8|568
1648746600000|2022-03-31 17:10:00|13143.4|13141.9|13146.1|13144.6|13146.8|13145.6|13142.7|13141.8|436
1648746900000|2022-03-31 17:15:00|13146|13144.5|13150.1|13149.2|13151.2|13150.3|13144.2|13143.3|530
1648747200000|2022-03-31 17:20:00|13149.9|13149|13151.7|13150.2|13152.6|13151.5|13149.7|13148.8|537
1648747500000|2022-03-31 17:25:00|13151.3|13150.4|13146.5|13145.6|13153.2|13152.3|13146.3|13145.1|584
1648747800000|2022-03-31 17:30:00|13146.4|13145.5|13141.2|13140.3|13147.2|13146.3|13140.4|13139.2|466
1648748100000|2022-03-31 17:35:00|13141.1|13140.2|13139.1|13138.2|13141.3|13140.2|13138.2|13137|347
1648748400000|2022-03-31 17:40:00|13139.2|13138.3|13139.6|13138.7|13139.7|13138.7|13137.2|13135.9|318
1648748700000|2022-03-31 17:45:00|13139.9|13138.4|13141.5|13140.6|13142|13140.9|13138.7|13137.6|336
1648749000000|2022-03-31 17:50:00|13141.4|13140.5|13142.2|13141.3|13143.6|13142.4|13140.2|13139.3|459
1648749300000|2022-03-31 17:55:00|13141.9|13141|13143.2|13142.3|13144.2|13143.1|13140.9|13139.7|430
1648749600000|2022-03-31 18:00:00|13143.3|13142.4|13138.4|13137.5|13143.3|13142.4|13137.8|13136.9|410
1648749900000|2022-03-31 18:05:00|13138.3|13137.4|13138.7|13137.8|13139.8|13138.7|13137.3|13136.4|406
1648750200000|2022-03-31 18:10:00|13138.8|13137.9|13135.1|13134.2|13139.4|13138.2|13134.4|13133.5|460
1648750500000|2022-03-31 18:15:00|13135|13134.1|13135.2|13134.3|13136.5|13135.3|13133.1|13131.9|566
1648750800000|2022-03-31 18:20:00|13135.1|13134.2|13137.5|13136.6|13137.9|13136.8|13134.4|13133.4|362
1648751100000|2022-03-31 18:25:00|13137.6|13136.7|13136.3|13135.4|13138.4|13137.5|13134.9|13134|442
1648751400000|2022-03-31 18:30:00|13136.6|13135.1|13133.4|13132.5|13136.6|13135.4|13131.7|13130.8|650
1648751700000|2022-03-31 18:35:00|13134.3|13133.4|13133.1|13132.2|13135.6|13134.4|13131.4|13130.5|447
1648752000000|2022-03-31 18:40:00|13133|13132.1|13133.2|13132.3|13133.4|13132.5|13131|13129.9|361
1648752300000|2022-03-31 18:45:00|13133.4|13132.5|13135.3|13134.4|13136.8|13135.4|13131.2|13130.3|515
1648752600000|2022-03-31 18:50:00|13135.2|13134.3|13134.4|13133.5|13135.6|13134.7|13132.7|13131.8|615
1648752900000|2022-03-31 18:55:00|13134.2|13133.3|13135.3|13134.4|13137.3|13136.4|13134|13133.1|631
1648753200000|2022-03-31 19:00:00|13135.2|13134.3|13138.4|13137.5|13138.8|13137.8|13135.2|13134|434
1648753500000|2022-03-31 19:05:00|13138.5|13137.6|13148.8|13147.9|13148.8|13147.9|13138.2|13137.1|383
1648753800000|2022-03-31 19:10:00|13148.7|13147.8|13146.7|13145.8|13149.5|13148.4|13144.4|13143|403
1648754100000|2022-03-31 19:15:00|13147.2|13146.3|13142.8|13141.3|13147.6|13146.4|13142.8|13141.3|549
1648754400000|2022-03-31 19:20:00|13142.9|13141.4|13142.6|13141.1|13144.7|13143.4|13142.4|13141|368
1648754700000|2022-03-31 19:25:00|13142.5|13141|13139.1|13137.6|13143|13141.8|13138.6|13137.2|464
1648755000000|2022-03-31 19:30:00|13139.2|13137.7|13136.8|13135.3|13139.9|13138.6|13136.7|13135.3|400
1648755300000|2022-03-31 19:35:00|13136.9|13135.4|13142|13140.5|13142.9|13141.4|13135.8|13134.3|560
1648755600000|2022-03-31 19:40:00|13141.9|13140.4|13138.3|13137.4|13141.9|13140.4|13137.3|13136.1|489
1648755900000|2022-03-31 19:45:00|13138.4|13137.5|13136.1|13135.2|13138.8|13137.6|13135.1|13133.8|447
1648756200000|2022-03-31 19:50:00|13136|13135.1|13134.8|13133.3|13137.5|13136.3|13133.3|13132.2|742
1648756500000|2022-03-31 19:55:00|13134|13133.1|13137.9|13136.4|13138.9|13137.4|13133.4|13132|865
1648756800000|2022-03-31 20:00:00|13138.1|13136.6|13143.5|13142|13144.3|13142.5|13135.9|13134.4|554
1648757100000|2022-03-31 20:05:00|13143.4|13141.9|13144.6|13143.1|13145.9|13144.5|13143.1|13141.6|269
1648757400000|2022-03-31 20:10:00|13145.3|13143.8|13145.9|13144.4|13148|13146.6|13143.8|13142.3|428
1648757700000|2022-03-31 20:15:00|13146|13144.5|13145|13143.5|13146|13144.5|13144.5|13143.1|161
1648758000000|2022-03-31 20:20:00|13144.9|13143.4|13144.4|13142.9|13145.8|13144.7|13144|13142.6|232
1648758300000|2022-03-31 20:25:00|13144.6|13143.1|13143.8|13142.3|13144.7|13143.5|13143.1|13141.6|299
1648758600000|2022-03-31 20:30:00|13143.9|13142.4|13142.5|13141.6|13144.2|13142.8|13142.5|13141.3|149
1648758900000|2022-03-31 20:35:00|13142.7|13141.2|13142.7|13141.2|13143|13141.5|13141.6|13140.1|152
1648759200000|2022-03-31 20:40:00|13142.9|13141.4|13141.5|13140|13143.7|13142.4|13141|13139.5|155
1648759500000|2022-03-31 20:45:00|13141.6|13140.1|13144.1|13142|13144.6|13142.8|13141.1|13139.3|209
1648759800000|2022-03-31 20:50:00|13143.8|13142.3|13143|13141.5|13144|13142.3|13142|13140.5|262
1648760100000|2022-03-31 20:55:00|13143.1|13141.6|13143.5|13133.3|13146.4|13144.2|13142.7|13131.7|518
1648760400000|2022-03-31 21:00:00|13143.9|13133.1|13143|13132|13144|13134|13140.7|13129.7|63
1648760700000|2022-03-31 21:05:00|13142.7|13131.7|13142.9|13131.9|13144.9|13133.9|13142.7|13131.7|80
1648761000000|2022-03-31 21:10:00|13143.3|13132.3|13143.1|13132.1|13144.2|13133.2|13142.4|13131.4|1107
1648761300000|2022-03-31 21:15:00|13142.9|13131.9|13143.8|13132.8|13157.5|13146.5|13142.3|13131.3|1369
1648761600000|2022-03-31 21:20:00|13144|13133|13142.9|13131.9|13144.4|13133.4|13142.1|13131.1|1349
1648761900000|2022-03-31 21:25:00|13143.2|13132.2|13142.6|13131.6|13146.4|13135.4|13141.1|13130.1|1184
1648762200000|2022-03-31 21:30:00|13142.5|13131.5|13142.9|13137|13144.6|13137.1|13141.5|13130.5|1419
1648762500000|2022-03-31 21:35:00|13143.6|13137.1|13142.4|13136.2|13144.1|13138.1|13141.7|13134|1316
1648762800000|2022-03-31 21:40:00|13142.5|13136.1|13142.1|13136.5|13143.6|13137.3|13141.3|13133.8|1404
1648763100000|2022-03-31 21:45:00|13142|13136.1|13142.1|13135.5|13144|13137.4|13141.3|13133.6|1346
1648763400000|2022-03-31 21:50:00|13142|13135.4|13142.5|13133.7|13143|13136.9|13141.3|13132|1330
1648763700000|2022-03-31 21:55:00|13142.4|13133.9|13141.8|13135.5|13143|13136.2|13141.3|13132.6|1564
1648764000000|2022-03-31 22:00:00|13140.6|13134.9|13146.6|13135.6|13150.4|13139.4|13140.6|13132.8|1703
1648764300000|2022-03-31 22:05:00|13147.2|13136.2|13145.3|13136.9|13148.4|13137.8|13143.3|13134.6|2152
1648764600000|2022-03-31 22:10:00|13146.4|13136.8|13145.2|13138.7|13147.7|13139.4|13142.9|13135.9|1927
1648764900000|2022-03-31 22:15:00|13145.5|13139|13144.9|13141.3|13146.8|13142.1|13142.6|13138.9|949
1648765200000|2022-03-31 22:20:00|13144.6|13141.2|13150.8|13147.9|13150.9|13148|13144.6|13140.4|611
1648765500000|2022-03-31 22:25:00|13150.9|13148|13151.4|13148.4|13153.3|13150.5|13148.6|13146.3|740
1648765800000|2022-03-31 22:30:00|13151.3|13148.5|13149|13146.3|13153.4|13150.8|13148.1|13145.4|574
1648766100000|2022-03-31 22:35:00|13149.1|13146.2|13147.7|13145|13150.1|13147.5|13146.2|13143.7|672
1648766400000|2022-03-31 22:40:00|13147.6|13144.9|13150|13146.8|13150.1|13147.7|13146.4|13143.7|576
1648766700000|2022-03-31 22:45:00|13149.9|13147|13149.7|13146.7|13151.2|13148.9|13147.2|13144.2|592
1648767000000|2022-03-31 22:50:00|13149.6|13146.6|13149.9|13147.3|13151.6|13148.9|13149|13146.4|641
1648767300000|2022-03-31 22:55:00|13149.8|13147.6|13148.5|13145.4|13150.4|13147.9|13147.8|13145.3|461
1648767600000|2022-03-31 23:00:00|13148.4|13145.7|13147.3|13144.8|13150.1|13148.4|13146.8|13144.6|603
1648767900000|2022-03-31 23:05:00|13147.4|13144.7|13147.7|13146.2|13148.1|13146.2|13145.8|13143.6|376
1648768200000|2022-03-31 23:10:00|13148|13145.9|13145.5|13143.3|13148.6|13146.6|13144.2|13142.2|479
1648768500000|2022-03-31 23:15:00|13145.2|13143.7|13141.7|13140.2|13145.5|13144|13141.6|13140.1|363
1648768800000|2022-03-31 23:20:00|13141.4|13140.5|13142.2|13140.7|13142.5|13141.1|13141|13139.7|155
1648769100000|2022-03-31 23:25:00|13142.1|13140.6|13144.9|13143.4|13145|13143.5|13141.2|13139.7|191
1648769400000|2022-03-31 23:30:00|13144.8|13143.3|13146.9|13145.4|13148|13146.6|13144.8|13143.3|181
1648769700000|2022-03-31 23:35:00|13147|13145.5|13146.2|13144.7|13149.1|13147.6|13146.1|13144.6|129
1648770000000|2022-03-31 23:40:00|13146.4|13144.9|13147.1|13145.6|13147.6|13146.1|13145.8|13144.3|154
1648770300000|2022-03-31 23:45:00|13147.1|13145.6|13148.7|13147.2|13148.9|13147.4|13146.4|13144.7|206
1648770600000|2022-03-31 23:50:00|13148.8|13147.3|13148.2|13147.3|13149.9|13148.1|13148|13146.5|245
1648770900000|2022-03-31 23:55:00|13148.4|13146.9|13146.4|13144.9|13148.7|13147.2|13145.7|13144|279
1648771200000|2022-04-01 00:00:00|13146.1|13145.2|13142.3|13140.8|13147.6|13146.6|13140.1|13138.9|609
1648771500000|2022-04-01 00:05:00|13142.5|13141|13143.4|13141.9|13145.5|13144.2|13141.3|13139.8|510
1648771800000|2022-04-01 00:10:00|13143.5|13142|13144.1|13142.6|13146.4|13145|13143.1|13141.7|506
1648772100000|2022-04-01 00:15:00|13144.3|13142.8|13142.6|13141.7|13145.5|13144.5|13142|13140.9|591
1648772400000|2022-04-01 00:20:00|13142.5|13141.6|13142.4|13141.5|13143.7|13142.5|13141.3|13140.2|402
1648772700000|2022-04-01 00:25:00|13142.3|13141.4|13138.2|13136.7|13142.4|13141.5|13137.2|13135.7|522
1648773000000|2022-04-01 00:30:00|13138.3|13136.8|13134.3|13133.4|13138.4|13136.9|13134.3|13133.1|599
1648773300000|2022-04-01 00:35:00|13134.4|13133.5|13135|13133.5|13135.9|13134.8|13133.9|13132.7|556
1648773600000|2022-04-01 00:40:00|13134.9|13133.4|13132.5|13131.6|13135.4|13134.4|13132.3|13131.4|538
1648773900000|2022-04-01 00:45:00|13132.7|13131.8|13135.9|13134.4|13136|13134.9|13132.2|13131|505
1648774200000|2022-04-01 00:50:00|13135.7|13134.8|13140.8|13139.3|13140.8|13139.3|13132.3|13131.3|676
1648774500000|2022-04-01 00:55:00|13140.5|13139|13138|13136.5|13140.5|13139|13134.7|13133.2|602
1648774800000|2022-04-01 01:00:00|13138.2|13136.7|13135.9|13135|13138.3|13137.4|13134.5|13133.6|473
1648775100000|2022-04-01 01:05:00|13136|13135.1|13138|13136.5|13138.2|13136.9|13134.9|13133.7|401
1648775400000|2022-04-01 01:10:00|13138.1|13136.6|13138.7|13137.2|13139|13137.9|13135.9|13134.7|349
1648775700000|2022-04-01 01:15:00|13138.6|13137.1|13139.6|13138.7|13140.7|13139.3|13137.7|13136.4|389
1648776000000|2022-04-01 01:20:00|13139.5|13138.6|13137.6|13136.1|13140.2|13138.9|13136.8|13135.6|571
1648776300000|2022-04-01 01:25:00|13137.5|13136|13134.9|13134|13137.5|13136|13134.6|13133.4|523
1648776600000|2022-04-01 01:30:00|13135|13134.1|13136.9|13136|13137.7|13136.5|13135|13133.6|484
1648776900000|2022-04-01 01:35:00|13137.2|13135.7|13136.6|13135.7|13137.7|13136.6|13135.9|13134.7|398
1648777200000|2022-04-01 01:40:00|13136.5|13135.6|13138.1|13136.6|13139.3|13137.9|13136.4|13135.4|457
1648777500000|2022-04-01 01:45:00|13138|13136.5|13134.6|13133.7|13138.3|13137|13133.3|13132.2|525
1648777800000|2022-04-01 01:50:00|13134.8|13133.9|13136.1|13134.6|13138|13136.8|13134.5|13133.3|591
1648778100000|2022-04-01 01:55:00|13136|13134.5|13136.2|13135.3|13137.6|13136.7|13134.2|13133.1|557
1648778400000|2022-04-01 02:00:00|13136|13135.1|13135.7|13134.8|13136.8|13135.6|13134.9|13133.7|526
1648778700000|2022-04-01 02:05:00|13135.6|13134.7|13136.5|13135|13137.3|13136|13134.9|13133.7|447
1648779000000|2022-04-01 02:10:00|13136.3|13134.8|13136.2|13135.3|13137.9|13137|13135.9|13134.8|410
1648779300000|2022-04-01 02:15:00|13136.3|13135.4|13138|13137.1|13138.3|13137.1|13135.6|13134.5|551
1648779600000|2022-04-01 02:20:00|13137.9|13137|13136.2|13135.3|13137.9|13137|13135.3|13134.1|413
1648779900000|2022-04-01 02:25:00|13136.1|13135.2|13136.1|13135.2|13137.1|13136.1|13135.2|13134|423
1648780200000|2022-04-01 02:30:00|13136.2|13135.3|13136|13135.1|13138.7|13137.5|13135.1|13133.9|429
1648780500000|2022-04-01 02:35:00|13135.8|13134.9|13134.9|13134|13137|13135.8|13133.9|13132.7|420
1648780800000|2022-04-01 02:40:00|13135|13134.1|13130.6|13129.7|13135|13134.1|13129.9|13129|460
1648781100000|2022-04-01 02:45:00|13130.5|13129.6|13130.6|13129.1|13132.3|13131.2|13129.4|13128.3|381
1648781400000|2022-04-01 02:50:00|13130.7|13129.2|13128.7|13127.8|13130.7|13129.2|13127.3|13126.4|453
1648781700000|2022-04-01 02:55:00|13128.6|13127.7|13125.3|13123.8|13129.4|13128.5|13123|13122.1|448
1648782000000|2022-04-01 03:00:00|13125.4|13123.9|13124.7|13123.8|13127.8|13126.6|13123.5|13122.3|583
1648782300000|2022-04-01 03:05:00|13125|13123.5|13123.9|13122.4|13125|13123.8|13122.5|13121.3|506
1648782600000|2022-04-01 03:10:00|13123.8|13122.3|13126.4|13125.5|13126.9|13125.8|13122.8|13121.6|479
1648782900000|2022-04-01 03:15:00|13126.2|13125.3|13128.2|13127.3|13129|13127.9|13126.1|13125.2|388
1648783200000|2022-04-01 03:20:00|13128.4|13127.5|13128.2|13126.7|13130.1|13129|13127.9|13126.6|278
1648783500000|2022-04-01 03:25:00|13128.1|13126.6|13131.2|13129.7|13131.3|13130.1|13127.7|13126.5|243
1648783800000|2022-04-01 03:30:00|13130.9|13130|13132.5|13131|13133.3|13132|13129.3|13128.1|316
1648784100000|2022-04-01 03:35:00|13132.4|13130.9|13134.9|13133.4|13135.9|13135|13132.3|13130.8|302
1648784400000|2022-04-01 03:40:00|13134.8|13133.3|13134.9|13134|13136|13134.9|13133.6|13132.4|295
1648784700000|2022-04-01 03:45:00|13134.8|13133.9|13131.8|13130.9|13135|13134.1|13131.3|13130.4|339
1648785000000|2022-04-01 03:50:00|13131.7|13130.8|13135.7|13134.2|13136.3|13135.3|13131.7|13130.8|376
1648785300000|2022-04-01 03:55:00|13135.6|13134.1|13135.4|13133.9|13135.8|13134.5|13133|13132.1|217
1648785600000|2022-04-01 04:00:00|13135.3|13133.8|13134.4|13133.5|13135.6|13134.7|13133.9|13132.7|398
1648785900000|2022-04-01 04:05:00|13134.3|13133.4|13134.5|13133.6|13135.2|13134|13133.9|13132.8|387
1648786200000|2022-04-01 04:10:00|13134.9|13133.4|13134.1|13133.2|13136.2|13135|13133.9|13132.7|378
1648786500000|2022-04-01 04:15:00|13134.4|13132.9|13135.3|13133.8|13135.9|13134.8|13133.8|13132.7|388
1648786800000|2022-04-01 04:20:00|13135.2|13133.7|13133|13132.1|13135.3|13134.2|13133|13132.1|277
1648787100000|2022-04-01 04:25:00|13133.1|13132.2|13132.2|13131.3|13133.2|13132.2|13131.9|13130.7|187
1648787400000|2022-04-01 04:30:00|13132.1|13131.2|13130.9|13130|13133.2|13132.2|13130.7|13129.4|187
1648787700000|2022-04-01 04:35:00|13130.8|13129.9|13132.9|13132|13133.3|13132.2|13130.5|13129.3|268
1648788000000|2022-04-01 04:40:00|13132.8|13131.9|13131.5|13130.6|13133.2|13132.1|13130.7|13129.4|289
1648788300000|2022-04-01 04:45:00|13131.6|13130.7|13133.1|13132.2|13133.7|13132.7|13131.2|13130.1|236
1648788600000|2022-04-01 04:50:00|13133.2|13132.3|13135.2|13133.7|13135.2|13133.9|13132.3|13131.2|339
1648788900000|2022-04-01 04:55:00|13135.3|13133.8|13131.3|13130.4|13135.3|13134.1|13129.8|13128.9|376
1648789200000|2022-04-01 05:00:00|13131.4|13130.5|13132.2|13131.3|13132.7|13131.6|13130.1|13129.2|346
1648789500000|2022-04-01 05:05:00|13132.1|13131.2|13133|13132.1|13133.8|13132.6|13131.5|13130|288
1648789800000|2022-04-01 05:10:00|13133.1|13132.2|13132.2|13130.7|13133.2|13132.2|13131.2|13129.9|259
1648790100000|2022-04-01 05:15:00|13132.3|13130.8|13131.1|13130.2|13132.3|13130.9|13130.1|13129.2|243
1648790400000|2022-04-01 05:20:00|13131.2|13130.3|13133.2|13131.7|13133.6|13132.3|13131.2|13129.9|248
1648790700000|2022-04-01 05:25:00|13133.1|13131.6|13131|13130.1|13133.1|13131.8|13130.2|13129|311
1648791000000|2022-04-01 05:30:00|13130.9|13130|13136.7|13135.2|13137.1|13135.9|13130.8|13129.9|458
1648791300000|2022-04-01 05:35:00|13136.8|13135.3|13136.6|13135.1|13137.1|13136|13135.1|13133.8|537
1648791600000|2022-04-01 05:40:00|13136.5|13135|13138.8|13137.9|13139.8|13138.7|13136|13134.6|554
1648791900000|2022-04-01 05:45:00|13138.7|13137.8|13138.1|13137.2|13139.5|13138.4|13137.5|13136.4|270
1648792200000|2022-04-01 05:50:00|13138|13137.1|13138.5|13137.6|13139.5|13138.4|13136.4|13135.2|305
1648792500000|2022-04-01 05:55:00|13138.4|13137.5|13134.2|13132.7|13139.2|13138|13133.3|13132|452
1648792800000|2022-04-01 06:00:00|13134.1|13132.6|13136.3|13134.8|13136.5|13135.3|13133.1|13132.2|572
1648793100000|2022-04-01 06:05:00|13136.4|13134.9|13128.7|13127.2|13137.7|13136.4|13124.6|13123.6|805
1648793400000|2022-04-01 06:10:00|13128.8|13127.3|13129.2|13127.7|13129.5|13128.4|13126.3|13125.1|585
1648793700000|2022-04-01 06:15:00|13129.1|13127.6|13129.5|13128.6|13130.9|13130|13126.1|13125.2|620
1648794000000|2022-04-01 06:20:00|13129.6|13128.7|13132.1|13131.2|13133.1|13131.7|13128.2|13127.3|456
1648794300000|2022-04-01 06:25:00|13132.2|13131.3|13133.3|13131.8|13133.6|13132.3|13130.9|13129.7|333
1648794600000|2022-04-01 06:30:00|13133.4|13131.9|13128.9|13128|13134.2|13133|13128.9|13127.6|449
1648794900000|2022-04-01 06:35:00|13129|13128.1|13124|13122.5|13129.2|13128.3|13123|13121.8|620
1648795200000|2022-04-01 06:40:00|13123.9|13122.4|13121.7|13120.2|13125.1|13124.2|13121|13120|657
1648795500000|2022-04-01 06:45:00|13121.6|13120.1|13122.9|13122|13125.5|13124.3|13121.1|13119.9|494
1648795800000|2022-04-01 06:50:00|13123|13122.1|13122.3|13121.4|13123.3|13122.2|13120.2|13119.3|498
1648796100000|2022-04-01 06:55:00|13122|13121.1|13124.3|13122.8|13127.4|13125.9|13121.4|13120.2|1145
1648796400000|2022-04-01 07:00:00|13123.9|13123|13115.1|13114.2|13124.4|13123|13113.6|13112.6|1010
1648796700000|2022-04-01 07:05:00|13115.2|13114.3|13117.9|13117|13119.1|13117.8|13113.5|13112.6|714
1648797000000|2022-04-01 07:10:00|13118|13117.1|13116|13114.5|13119.6|13118.5|13115.3|13114.4|925
1648797300000|2022-04-01 07:15:00|13115.6|13114.7|13123.5|13122|13126.5|13125|13115.4|13114.4|879
1648797600000|2022-04-01 07:20:00|13123.4|13121.9|13114.4|13113.5|13123.4|13122.2|13114.3|13113.4|754
1648797900000|2022-04-01 07:25:00|13114.3|13113.4|13118.5|13117|13119.4|13118.5|13114|13113.1|781
1648798200000|2022-04-01 07:30:00|13118.6|13117.1|13117.6|13116.7|13120.9|13120|13116.2|13114.9|845
1648798500000|2022-04-01 07:35:00|13117.5|13116.6|13120.4|13119.5|13121.9|13121|13117.5|13116.6|610
1648798800000|2022-04-01 07:40:00|13120|13119.1|13125.9|13125|13127.1|13126.2|13119.1|13118|736
1648799100000|2022-04-01 07:45:00|13126|13125.1|13127.6|13126.7|13127.6|13126.7|13123.2|13122|679
1648799400000|2022-04-01 07:50:00|13127.9|13126.4|13127.2|13125.7|13131.7|13130.2|13125.9|13124.9|865
1648799700000|2022-04-01 07:55:00|13127.1|13125.6|13123.6|13122.7|13127.7|13126.6|13122.9|13122|736
1648800000000|2022-04-01 08:00:00|13124|13122.5|13121.6|13120.7|13124.2|13123.1|13116.5|13115.6|963
1648800300000|2022-04-01 08:05:00|13121.8|13120.3|13124.3|13123.4|13127.3|13126.4|13120.5|13119|643
1648800600000|2022-04-01 08:10:00|13124.2|13123.3|13123.1|13122.2|13125.5|13124.5|13121.1|13119.9|437
1648800900000|2022-04-01 08:15:00|13123.2|13122.3|13119.4|13118.5|13124.2|13123.3|13116|13114.9|789
1648801200000|2022-04-01 08:20:00|13119.5|13118.6|13126.2|13125.3|13126.5|13125.3|13119.1|13118.2|747
1648801500000|2022-04-01 08:25:00|13126.3|13125.4|13125.5|13124|13128.4|13127.3|13123.4|13122.4|672
1648801800000|2022-04-01 08:30:00|13125.6|13124.1|13122.4|13120.9|13126.5|13124.8|13121.8|13120.7|676
1648802100000|2022-04-01 08:35:00|13122.5|13121|13123.4|13122.5|13125|13123.8|13121.5|13120.6|738
1648802400000|2022-04-01 08:40:00|13123.5|13122.6|13120.9|13120|13125.4|13124.5|13119.4|13118.5|550
1648802700000|2022-04-01 08:45:00|13120.8|13119.9|13121.4|13120.5|13124.9|13123.6|13119.1|13117.8|658
1648803000000|2022-04-01 08:50:00|13121.6|13120.7|13125.2|13124.3|13127.3|13126.4|13121.1|13120.2|621
1648803300000|2022-04-01 08:55:00|13125.3|13124.4|13129.7|13128.2|13130.5|13129|13124.3|13123.1|621
1648803600000|2022-04-01 09:00:00|13129.8|13128.3|13128.1|13126.6|13131.8|13130.6|13126.7|13125.2|850
1648803900000|2022-04-01 09:05:00|13128|13126.5|13128.8|13127.3|13129.1|13127.6|13124.8|13123.7|736
1648804200000|2022-04-01 09:10:00|13128.9|13127.4|13126.5|13125|13130.5|13129.2|13124.8|13123.7|529
1648804500000|2022-04-01 09:15:00|13126.8|13125.3|13125.3|13124.4|13129|13127.8|13124.6|13123.7|557
1648804800000|2022-04-01 09:20:00|13125.2|13124.3|13128.3|13127.4|13133.5|13132|13123.1|13121.8|1010
1648805100000|2022-04-01 09:25:00|13128.4|13127.5|13123.9|13122.4|13129.7|13128.5|13123.7|13122.2|854
1648805400000|2022-04-01 09:30:00|13124|13122.5|13133|13131.5|13134.2|13132.7|13123.5|13122|936
1648805700000|2022-04-01 09:35:00|13133.3|13131.8|13127.4|13126.5|13134.2|13132.7|13126.2|13124.7|792
1648806000000|2022-04-01 09:40:00|13127.5|13126.6|13130|13128.5|13131.6|13130.4|13126.4|13125.2|784
1648806300000|2022-04-01 09:45:00|13130.1|13128.6|13129|13127.5|13132.1|13130.7|13126.3|13125.1|719
1648806600000|2022-04-01 09:50:00|13129.1|13127.6|13128.6|13127.1|13130.9|13129.5|13126.7|13125.4|548
1648806900000|2022-04-01 09:55:00|13128.5|13127|13128.4|13126.9|13128.6|13127.4|13126.5|13125.1|583
1648807200000|2022-04-01 10:00:00|13128.5|13127|13133|13131.5|13134.8|13133.6|13128.4|13127|658
1648807500000|2022-04-01 10:05:00|13132.9|13131.4|13133.3|13131.8|13133.7|13132.4|13129.2|13128|505
1648807800000|2022-04-01 10:10:00|13133.4|13131.9|13132.2|13130.7|13133.8|13132.7|13130.1|13129.1|490
1648808100000|2022-04-01 10:15:00|13132.3|13130.8|13135.3|13133.8|13136.7|13135.5|13131.2|13130.1|462
1648808400000|2022-04-01 10:20:00|13135.4|13133.9|13133.9|13132.4|13136.2|13134.9|13132.7|13131.4|433
1648808700000|2022-04-01 10:25:00|13133.8|13132.3|13135.9|13134.4|13136.6|13135.6|13133.3|13132.1|536
1648809000000|2022-04-01 10:30:00|13135.8|13134.3|13139.9|13138.4|13141.4|13140.5|13135|13134|600
1648809300000|2022-04-01 10:35:00|13139.8|13138.3|13141.5|13140.6|13144.3|13143.4|13137.8|13136.5|551
1648809600000|2022-04-01 10:40:00|13141.4|13140.5|13144.1|13142.6|13145.6|13144.7|13141.1|13140.1|416
1648809900000|2022-04-01 10:45:00|13144.2|13142.7|13144.3|13143.4|13145.9|13145|13140.1|13138.8|520
1648810200000|2022-04-01 10:50:00|13144.2|13143.3|13142.3|13141.4|13144.6|13143.6|13141.2|13140|349
1648810500000|2022-04-01 10:55:00|13142.2|13141.3|13142|13141.1|13146.6|13145.1|13137.8|13136.3|916
1648810800000|2022-04-01 11:00:00|13141.9|13141|13134.9|13134|13142.8|13141.6|13134.2|13132.7|851
1648811100000|2022-04-01 11:05:00|13134.8|13133.9|13139.5|13138.6|13139.8|13138.8|13133.7|13132.4|676
1648811400000|2022-04-01 11:10:00|13139.4|13138.5|13138.5|13137.6|13140|13139.1|13134.7|13133.5|600
1648811700000|2022-04-01 11:15:00|13138.4|13137.5|13135.5|13134|13139.7|13138.7|13134.1|13133.2|526
1648812000000|2022-04-01 11:20:00|13135.6|13134.1|13135.8|13134.9|13136.9|13136|13133.7|13132.7|483
1648812300000|2022-04-01 11:25:00|13136.1|13134.6|13138.4|13137.5|13139|13138.1|13135.6|13134.5|402
1648812600000|2022-04-01 11:30:00|13138.5|13137.6|13140.7|13139.8|13141.1|13140.2|13137.2|13136.1|424
1648812900000|2022-04-01 11:35:00|13140.6|13139.7|13140.8|13139.9|13141.1|13140.2|13138.9|13138|531
1648813200000|2022-04-01 11:40:00|13140.7|13139.8|13144.4|13143.5|13145.1|13144.2|13140.7|13139.8|567
1648813500000|2022-04-01 11:45:00|13144.5|13143.6|13142.1|13141.2|13145.7|13144.6|13140.7|13139.7|693
1648813800000|2022-04-01 11:50:00|13142.2|13141.3|13134.1|13133.2|13142.9|13141.5|13134|13133|557
1648814100000|2022-04-01 11:55:00|13134.4|13132.9|13131.2|13130.3|13138.2|13137.3|13131.2|13130|643
1648814400000|2022-04-01 12:00:00|13131.7|13130.8|13131.4|13130.5|13132.9|13132|13129.4|13128.5|518
1648814700000|2022-04-01 12:05:00|13131.2|13130.3|13133.2|13132.3|13134|13133.1|13129.9|13129|340
1648815000000|2022-04-01 12:10:00|13133.1|13132.2|13135|13134.1|13135|13134.1|13129.9|13129|354
1648815300000|2022-04-01 12:15:00|13134.7|13133.8|13132.3|13131.4|13135.4|13134.2|13132.3|13131.1|378
1648815600000|2022-04-01 12:20:00|13132.1|13131.2|13127.5|13126|13132.4|13131.2|13124.3|13123|599
1648815900000|2022-04-01 12:25:00|13127.3|13126.4|13127.4|13117.6|13129.5|13128.4|13120|13114.8|1161
1648816200000|2022-04-01 12:30:00|13126.7|13117.7|13114.8|13113.3|13131.2|13125.3|13109|13107.5|1533
1648816500000|2022-04-01 12:35:00|13115|13113.5|13115.5|13114.6|13116.5|13115.3|13109.5|13108.5|1146
1648816800000|2022-04-01 12:40:00|13115.6|13114.7|13114.4|13112.9|13117.9|13116.8|13112|13111.1|851
1648817100000|2022-04-01 12:45:00|13114.5|13113|13119.1|13117.6|13122.5|13121.6|13111.9|13110.7|760
1648817400000|2022-04-01 12:50:00|13119|13117.5|13114.8|13113.9|13120.2|13119.3|13113.7|13112.7|890
1648817700000|2022-04-01 12:55:00|13115|13114.1|13112.6|13111.7|13118.3|13117.4|13109.8|13108.9|854
1648818000000|2022-04-01 13:00:00|13112.9|13112|13111|13110.1|13114|13113.1|13108.8|13107.9|794
1648818300000|2022-04-01 13:05:00|13111.2|13110.3|13117.5|13116|13118.7|13117.8|13110.3|13109.4|848
1648818600000|2022-04-01 13:10:00|13117|13116.1|13116|13115.1|13118.3|13117.2|13115.2|13114.3|763
1648818900000|2022-04-01 13:15:00|13115.9|13115|13104.4|13102.9|13116.3|13115.3|13102.7|13101.8|718
1648819200000|2022-04-01 13:20:00|13104.2|13103.3|13099.1|13098.2|13106|13105.1|13097|13096.1|743
1648819500000|2022-04-01 13:25:00|13099.2|13098.3|13097.6|13096.7|13100|13099.1|13095.9|13094.8|692
1648819800000|2022-04-01 13:30:00|13097.7|13096.8|13096.3|13095.4|13098.8|13097.9|13093.4|13092.5|815
1648820100000|2022-04-01 13:35:00|13096.2|13095.3|13096.7|13095.8|13102.3|13101.1|13095.2|13094.3|782
1648820400000|2022-04-01 13:40:00|13096.6|13095.7|13096|13094.5|13099.6|13098.5|13094.1|13093.2|651
1648820700000|2022-04-01 13:45:00|13096.1|13094.6|13096.9|13096|13100.8|13099.6|13093.1|13092|699
1648821000000|2022-04-01 13:50:00|13096.8|13095.9|13093.8|13092.9|13098.4|13097.2|13090.9|13089.9|767
1648821300000|2022-04-01 13:55:00|13093.6|13092.7|13101.9|13096.2|13106.6|13103.7|13093.6|13092.7|847
1648821600000|2022-04-01 14:00:00|13101.7|13096.5|13098.3|13096.8|13104.6|13103.7|13094.7|13093.2|1251
1648821900000|2022-04-01 14:05:00|13098.5|13097|13097.1|13096.2|13099.1|13098.2|13095.1|13093.9|796
1648822200000|2022-04-01 14:10:00|13097.2|13096.3|13107.4|13106.5|13107.7|13106.8|13097.2|13096.3|829
1648822500000|2022-04-01 14:15:00|13107.5|13106.6|13107|13106.1|13109.7|13108.4|13104|13103.1|874
1648822800000|2022-04-01 14:20:00|13107.1|13106.2|13099|13098.1|13108.4|13107.3|13098.2|13097.3|949
1648823100000|2022-04-01 14:25:00|13098.9|13098|13095.2|13094.3|13099.8|13098.5|13091.9|13091|875
1648823400000|2022-04-01 14:30:00|13095|13094.1|13093.9|13093|13095|13094.1|13086.8|13085.9|812
1648823700000|2022-04-01 14:35:00|13094|13093.1|13088.6|13087.7|13095.7|13094.5|13088.1|13086.9|758
1648824000000|2022-04-01 14:40:00|13088.7|13087.8|13091.9|13091|13095.1|13094.2|13087.7|13086.8|775
1648824300000|2022-04-01 14:45:00|13091.8|13090.9|13097.5|13096|13099.5|13098.2|13091.1|13090.2|952
1648824600000|2022-04-01 14:50:00|13097.2|13096.3|13109.6|13108.7|13110|13109|13097.2|13095.8|1063
1648824900000|2022-04-01 14:55:00|13109.5|13108.6|13108.6|13107.7|13113.3|13112.4|13105.7|13104.8|1040
1648825200000|2022-04-01 15:00:00|13108.4|13107.5|13104.1|13103.2|13109.3|13108.4|13100.6|13099.7|930
1648825500000|2022-04-01 15:05:00|13104.2|13102.7|13103|13102.1|13105.4|13104.4|13099.9|13099|853
1648825800000|2022-04-01 15:10:00|13103.2|13101.7|13105.7|13104.8|13107.1|13106.1|13102.1|13101|544
1648826100000|2022-04-01 15:15:00|13105.8|13104.9|13106.9|13106|13110.3|13109.4|13105|13103.9|557
1648826400000|2022-04-01 15:20:00|13107|13106.1|13109|13108.1|13109.9|13109|13106.7|13105.8|753
1648826700000|2022-04-01 15:25:00|13108.9|13108|13107.7|13106.8|13111.3|13110.4|13106.8|13105.9|636
1648827000000|2022-04-01 15:30:00|13107.6|13106.7|13108.3|13107.4|13110.7|13109.7|13106.7|13105.8|700
1648827300000|2022-04-01 15:35:00|13107.8|13106.9|13107.4|13106.5|13109.1|13108|13105|13104.1|645
1648827600000|2022-04-01 15:40:00|13107.3|13106.4|13110.8|13109.9|13111.3|13110.4|13105.6|13104.5|656
1648827900000|2022-04-01 15:45:00|13110.7|13109.8|13109.5|13108.6|13112.1|13111|13107.5|13106.4|514
1648828200000|2022-04-01 15:50:00|13109.6|13108.7|13112.8|13111.9|13114.3|13113.4|13107.9|13107|497
1648828500000|2022-04-01 15:55:00|13112.7|13111.8|13113.3|13112.4|13113.3|13112.4|13110.9|13110|582
1648828800000|2022-04-01 16:00:00|13113|13112.1|13113.2|13112.3|13114.8|13113.7|13110.8|13109.7|593
1648829100000|2022-04-01 16:05:00|13113.1|13112.2|13113|13112.1|13113.2|13112.3|13110.7|13109.5|440
1648829400000|2022-04-01 16:10:00|13112.8|13111.9|13114.8|13113.3|13115.2|13114.1|13112.3|13111.4|480
1648829700000|2022-04-01 16:15:00|13115|13113.5|13111.9|13111|13115.3|13114.1|13111.8|13110.9|378
1648830000000|2022-04-01 16:20:00|13111.8|13110.9|13112.8|13111.9|13113.9|13113|13110.5|13109.6|500
1648830300000|2022-04-01 16:25:00|13112.9|13112|13110.6|13109.7|13113.7|13112.8|13110.1|13109.2|459
1648830600000|2022-04-01 16:30:00|13110.5|13109.6|13111.8|13110.9|13112.7|13111.8|13109.4|13108.4|507
1648830900000|2022-04-01 16:35:00|13111.7|13110.8|13107.7|13106.8|13111.9|13111|13107.7|13106.4|423
1648831200000|2022-04-01 16:40:00|13107.8|13106.9|13109.6|13108.7|13110.8|13109.9|13104.6|13103.7|509
1648831500000|2022-04-01 16:45:00|13109.7|13108.8|13109.7|13108.8|13110.2|13109.3|13107.8|13106.9|436
1648831800000|2022-04-01 16:50:00|13109.6|13108.7|13108.5|13107.6|13110.2|13109.1|13107.8|13106.9|399
1648832100000|2022-04-01 16:55:00|13108.6|13107.7|13105|13104.1|13109.1|13107.9|13102.6|13101.7|703
1648832400000|2022-04-01 17:00:00|13104.9|13104|13101.2|13099.7|13105.8|13104.7|13100.7|13099.7|612
1648832700000|2022-04-01 17:05:00|13101.1|13100.2|13100.1|13099.2|13102.2|13101.1|13098.3|13097.4|589
1648833000000|2022-04-01 17:10:00|13100|13099.1|13098.3|13097.4|13100.9|13099.7|13097.8|13096.6|475
1648833300000|2022-04-01 17:15:00|13098.2|13097.3|13097.5|13096.6|13099.9|13099|13097.4|13096.1|458
1648833600000|2022-04-01 17:20:00|13097.4|13096.5|13094.9|13094|13097.5|13096.6|13094.2|13093.2|581
1648833900000|2022-04-01 17:25:00|13094.8|13093.9|13096.4|13095.5|13099.5|13098.2|13092.6|13091.5|535
1648834200000|2022-04-01 17:30:00|13096.3|13095.4|13095.7|13094.8|13096.9|13095.8|13095.1|13093.8|349
1648834500000|2022-04-01 17:35:00|13095.6|13094.7|13098.6|13097.1|13099|13098.1|13095.6|13094.7|424
1648834800000|2022-04-01 17:40:00|13098.5|13097|13098.8|13097.9|13100.2|13099.1|13097.7|13096.8|514
1648835100000|2022-04-01 17:45:00|13098.7|13097.8|13097.1|13095.6|13099.7|13098.8|13096.6|13095.3|360
1648835400000|2022-04-01 17:50:00|13097|13095.5|13096.4|13095.5|13098.2|13097|13094.9|13093.9|455
1648835700000|2022-04-01 17:55:00|13096.3|13095.4|13095.6|13094.7|13097.3|13096.4|13095.1|13094.1|531
1648836000000|2022-04-01 18:00:00|13095.7|13094.8|13098.3|13097.4|13098.5|13097.6|13094.8|13093.9|431
1648836300000|2022-04-01 18:05:00|13098.4|13097.5|13096.5|13095.6|13100.5|13099.6|13096.4|13095.5|451
1648836600000|2022-04-01 18:10:00|13096.7|13095.2|13099.9|13099|13099.9|13099|13095.9|13095|392
1648836900000|2022-04-01 18:15:00|13099.8|13098.9|13105.4|13104.5|13105.5|13104.6|13099.5|13098.6|405
1648837200000|2022-04-01 18:20:00|13105.3|13104.4|13103.8|13102.9|13106.2|13105.2|13103.1|13102.2|530
1648837500000|2022-04-01 18:25:00|13103.9|13103|13105.6|13104.7|13106.2|13105.1|13103.7|13102.8|472
1648837800000|2022-04-01 18:30:00|13105.5|13104.6|13107.8|13106.9|13108.9|13107.8|13105.4|13104.4|518
1648838100000|2022-04-01 18:35:00|13107.9|13107|13106.5|13105.6|13108|13107.1|13105.4|13104.5|389
1648838400000|2022-04-01 18:40:00|13106.6|13105.7|13107.2|13105.7|13107.3|13106.1|13104.5|13103.6|289
1648838700000|2022-04-01 18:45:00|13107.1|13105.6|13104.6|13103.7|13107.1|13105.6|13104|13103.1|257
1648839000000|2022-04-01 18:50:00|13104.5|13103.6|13106|13104.5|13107.2|13106.1|13103.1|13101.9|373
1648839300000|2022-04-01 18:55:00|13106.2|13104.7|13106.9|13106|13109.2|13108.3|13105.6|13104.4|518
1648839600000|2022-04-01 19:00:00|13106.7|13105.8|13109.9|13108.4|13110.5|13109.4|13106.6|13105.4|545
1648839900000|2022-04-01 19:05:00|13109.8|13108.3|13106.9|13105.4|13110.7|13109.5|13106.2|13104.9|412
1648840200000|2022-04-01 19:10:00|13106.8|13105.3|13108.9|13107.4|13109.8|13108.6|13106.4|13105.1|418
1648840500000|2022-04-01 19:15:00|13108.8|13107.3|13108.1|13106.6|13109.9|13108.6|13107.4|13106|421
1648840800000|2022-04-01 19:20:00|13108.4|13106.9|13107.7|13106.8|13109.2|13108|13106.6|13105.5|429
1648841100000|2022-04-01 19:25:00|13107.8|13106.9|13109|13107.5|13109.2|13108|13107.6|13106.4|437
1648841400000|2022-04-01 19:30:00|13108.9|13107.4|13107.9|13107|13111|13109.5|13107.6|13106.2|529
1648841700000|2022-04-01 19:35:00|13107.7|13106.8|13109|13107.5|13109.6|13108.5|13107.4|13106.2|443
1648842000000|2022-04-01 19:40:00|13108.9|13107.4|13109.9|13109|13110.9|13109.5|13108|13107|510
1648842300000|2022-04-01 19:45:00|13109.8|13108.9|13111.6|13110.7|13112.4|13111.2|13109.5|13108.1|387
1648842600000|2022-04-01 19:50:00|13111.7|13110.8|13112.1|13110.6|13114.8|13113.6|13111.7|13110.5|587
1648842900000|2022-04-01 19:55:00|13112.2|13110.7|13114.5|13113|13114.6|13113.5|13112.1|13110.6|495
1648843200000|2022-04-01 20:00:00|13114.7|13113.2|13116.1|13114.6|13116.3|13115|13114|13112.5|321
1648843500000|2022-04-01 20:05:00|13116|13114.5|13115.7|13114.2|13116.2|13115|13114.1|13112.6|255
1648843800000|2022-04-01 20:10:00|13115.3|13113.8|13114.5|13113|13116.7|13115.2|13114.3|13112.8|255
1648844100000|2022-04-01 20:15:00|13114.6|13113.1|13112.3|13110.8|13115.3|13113.8|13111.4|13109.9|299
1648844400000|2022-04-01 20:20:00|13112.4|13110.9|13112.6|13111.1|13113.2|13111.7|13112.3|13110.8|168
1648844700000|2022-04-01 20:25:00|13112.7|13111.2|13113.9|13112.4|13114.3|13112.8|13112.5|13111.1|150
1648845000000|2022-04-01 20:30:00|13113.8|13112.3|13114.7|13113.2|13115.7|13114|13113.7|13112.1|205
1648845300000|2022-04-01 20:35:00|13114.8|13113.3|13110.3|13108.8|13115.3|13113.8|13110.1|13108.1|204
1648845600000|2022-04-01 20:40:00|13110.8|13108.4|13111.4|13109.9|13113.1|13111.1|13110|13108.3|248
1648845900000|2022-04-01 20:45:00|13111.5|13110|13113.8|13112.3|13114.1|13112.6|13111.2|13109.7|247
1648846200000|2022-04-01 20:50:00|13113.7|13112.2|13112.7|13111.2|13117.7|13113.4|13111.9|13107.2|204
1648846500000|2022-04-01 20:55:00|13112.6|13111.1|13115.7|13114.2|13121.8|13114.4|13112.6|13106.9|273
1649016000000|2022-04-03 20:00:00|13109.5|13092.3|13109.5|13092.3|13112.8|13095.3|13107.9|13088.1|8
1649016300000|2022-04-03 20:05:00|13111.6|13091.5|13107.1|13092.4|13119.1|13099|13103.6|13087.9|44
1649016600000|2022-04-03 20:10:00|13106.7|13092.9|13117.5|13096.5|13117.5|13096.5|13102.4|13085.2|9
1649016900000|2022-04-03 20:15:00|13116.1|13095.1|13126.5|13105.5|13126.5|13105.5|13116.1|13095.1|22
1649017200000|2022-04-03 20:20:00|13123.5|13102.5|13126.5|13105.5|13126.5|13105.5|13123.5|13102.5|2
1649017500000|2022-04-03 20:25:00|13123.5|13102.5|13123.5|13102.5|13126.5|13105.5|13123.5|13102.5|7
1649017800000|2022-04-03 20:30:00|13125.4|13104.4|13125.4|13104.4|13125.4|13104.4|13123.5|13102.5|5
1649018100000|2022-04-03 20:35:00|13119.9|13098.9|13117.2|13096.2|13119.9|13098.9|13111.4|13090.4|18
1649018400000|2022-04-03 20:40:00|13117.5|13096.5|13110.3|13091.2|13117.5|13096.5|13110.3|13090.4|17
1649018700000|2022-04-03 20:45:00|13109.1|13088.1|13102.2|13089.6|13109.1|13092.1|13101.2|13084.1|33
1649019000000|2022-04-03 20:50:00|13104.8|13086|13105|13085.8|13105.7|13090.5|13103.2|13084.5|15
1649019300000|2022-04-03 20:55:00|13104.8|13086|13105.5|13084.5|13105.7|13086|13104.8|13083.8|14
1649019600000|2022-04-03 21:00:00|13105|13085.8|13107.5|13097|13110.8|13097|13103.9|13085.2|112
1649019900000|2022-04-03 21:05:00|13107.4|13096.4|13108.3|13100.4|13115.7|13104.7|13107|13096.2|75
1649020200000|2022-04-03 21:10:00|13111.1|13100.5|13111.4|13100.7|13121.2|13110.2|13107.2|13097.2|284
1649020500000|2022-04-03 21:15:00|13109.2|13101.5|13108.5|13102|13112.3|13102.9|13106.8|13100.1|293
1649020800000|2022-04-03 21:20:00|13108.4|13101.9|13110.3|13099.3|13121.9|13110.9|13106.4|13095.4|182
1649021100000|2022-04-03 21:25:00|13109.7|13098.7|13120.7|13109.7|13127.3|13116.3|13106.4|13095.4|351
1649021400000|2022-04-03 21:30:00|13120.8|13109.8|13114.5|13103.5|13121|13110|13110.7|13099.7|269
1649021700000|2022-04-03 21:35:00|13114.6|13103.6|13114.4|13103.4|13115.1|13104.1|13112.3|13101.3|189
1649022000000|2022-04-03 21:40:00|13114.3|13103.3|13116|13105|13127.3|13116.3|13113.4|13102.7|139
1649022300000|2022-04-03 21:45:00|13116.3|13105.3|13117.2|13106.2|13120|13109|13114.1|13103.3|172
1649022600000|2022-04-03 21:50:00|13118.3|13107.3|13113.4|13102.6|13119.9|13108.9|13111.2|13100.2|191
1649022900000|2022-04-03 21:55:00|13113.6|13102.5|13113.5|13102.5|13114.2|13103.6|13112.6|13102.3|132
1649023200000|2022-04-03 22:00:00|13113.1|13103.3|13114.2|13104.4|13117.6|13107.3|13111.7|13102.6|673
1649023500000|2022-04-03 22:05:00|13112.6|13106.3|13111.7|13105.4|13115.4|13107.5|13110|13103.3|392
1649023800000|2022-04-03 22:10:00|13111.6|13105.3|13108.2|13101.6|13112.9|13105.6|13106.6|13100.1|413
1649024100000|2022-04-03 22:15:00|13108.3|13101.7|13106.9|13100.3|13109.4|13103|13105.8|13099.1|356
1649024400000|2022-04-03 22:20:00|13107.2|13100.7|13104.3|13098.9|13108.1|13102.9|13102.6|13096|378
1649024700000|2022-04-03 22:25:00|13104.2|13099|13101.8|13097.8|13104.8|13099|13101.5|13096.9|299
1649025000000|2022-04-03 22:30:00|13101.3|13097.9|13103.5|13100.3|13105.7|13101.7|13100.8|13097|471
1649025300000|2022-04-03 22:35:00|13103.9|13099.9|13105.1|13102.5|13107.3|13102.5|13102.4|13099.3|211
1649025600000|2022-04-03 22:40:00|13105.2|13102.3|13104.5|13102.1|13107.9|13104.7|13104.5|13101|243
1649025900000|2022-04-03 22:45:00|13105.1|13101.7|13106.1|13103.4|13106.9|13103.5|13103.9|13100.8|213
1649026200000|2022-04-03 22:50:00|13106.6|13103|13106.6|13103.3|13107.8|13105|13105.5|13102.8|199
1649026500000|2022-04-03 22:55:00|13106.3|13103.7|13106.6|13102.9|13107.8|13104.5|13105.4|13102.6|211
1649026800000|2022-04-03 23:00:00|13106.4|13103.1|13106|13104.5|13107.2|13105.2|13104.4|13102|329
1649027100000|2022-04-03 23:05:00|13106.1|13104.6|13106.8|13105.3|13108.3|13106.2|13106.1|13102.8|366
1649027400000|2022-04-03 23:10:00|13106.7|13105.2|13106.4|13104.9|13108.4|13106.1|13105.6|13103.5|199
1649027700000|2022-04-03 23:15:00|13106.8|13104.5|13106.7|13105.2|13107.7|13106.1|13106.4|13104.5|223
1649028000000|2022-04-03 23:20:00|13106.8|13105.3|13105.5|13104|13107.8|13106|13104.9|13103.5|222
1649028300000|2022-04-03 23:25:00|13105.3|13103.8|13104.4|13102.9|13105.6|13104.1|13103.5|13102|131
1649028600000|2022-04-03 23:30:00|13104.9|13103.4|13104|13102.5|13105.3|13103.8|13103.7|13102.2|113
1649028900000|2022-04-03 23:35:00|13103.9|13102.4|13102.6|13101.1|13104.2|13102.7|13101.6|13100.1|269
1649029200000|2022-04-03 23:40:00|13102.7|13101.2|13102|13100.5|13102.7|13101.2|13101.1|13099.9|169
1649029500000|2022-04-03 23:45:00|13102.1|13100.6|13102.1|13100.6|13102.9|13101.4|13101.6|13100.1|191
1649029800000|2022-04-03 23:50:00|13102.2|13100.7|13104.1|13102.6|13104.2|13102.7|13102.1|13100.6|193
1649030100000|2022-04-03 23:55:00|13104|13102.5|13105.3|13103.8|13105.6|13104.1|13103.9|13102.4|206
1649030400000|2022-04-04 00:00:00|13105.5|13104|13106|13105.1|13107.7|13106.4|13102|13100.9|630
1649030700000|2022-04-04 00:05:00|13106.1|13105.2|13108.2|13107.3|13109.6|13108.5|13105.5|13104.4|420
1649031000000|2022-04-04 00:10:00|13108.1|13107.2|13107.7|13106.8|13109|13108.1|13107.2|13106.1|446
1649031300000|2022-04-04 00:15:00|13107.6|13106.7|13108.4|13107.5|13108.5|13107.5|13105.5|13104.4|547
1649031600000|2022-04-04 00:20:00|13108.3|13107.4|13109.4|13108.5|13110.3|13109.4|13108.3|13107.4|551
1649031900000|2022-04-04 00:25:00|13109.3|13108.4|13110.4|13109.5|13110.6|13109.7|13108.9|13108|393
1649032200000|2022-04-04 00:30:00|13110.3|13109.4|13107.7|13106.8|13110.9|13109.9|13107.5|13106.2|323
1649032500000|2022-04-04 00:35:00|13107.8|13106.9|13109.7|13108.8|13111.2|13110.1|13107.8|13106.8|330
1649032800000|2022-04-04 00:40:00|13109.6|13108.7|13110.9|13109.4|13111.1|13110|13109.2|13108|271
1649033100000|2022-04-04 00:45:00|13110.7|13109.8|13110.8|13109.3|13112.9|13111.8|13110.2|13109|368
1649033400000|2022-04-04 00:50:00|13110.6|13109.7|13110.8|13109.3|13117.3|13115.8|13110.2|13108.7|668
1649033700000|2022-04-04 00:55:00|13110.7|13109.2|13113.1|13111.6|13116.2|13115.3|13110.6|13109.1|478
1649034000000|2022-04-04 01:00:00|13112.6|13111.7|13111.7|13110.8|13114.4|13113.4|13111.5|13110.2|538
1649034300000|2022-04-04 01:05:00|13111.8|13110.9|13109.1|13108.2|13112.1|13111|13108.4|13107.2|364
1649034600000|2022-04-04 01:10:00|13109|13108.1|13108.5|13107|13111.2|13110.3|13108.1|13106.9|405
1649034900000|2022-04-04 01:15:00|13108.4|13106.9|13108.8|13107.9|13109.4|13108.1|13107.5|13106.3|388
1649035200000|2022-04-04 01:20:00|13108.9|13108|13112.3|13111.4|13112.5|13111.6|13108.7|13107.8|289
1649035500000|2022-04-04 01:25:00|13112.4|13111.5|13112.9|13112|13113.9|13113|13111.1|13110.2|364
1649035800000|2022-04-04 01:30:00|13112.8|13111.9|13115.3|13114.4|13116.2|13115.3|13112.8|13111.9|505
1649036100000|2022-04-04 01:35:00|13115.2|13114.3|13116.9|13116|13118|13117.1|13114.8|13113.9|436
1649036400000|2022-04-04 01:40:00|13116.8|13115.9|13116.5|13115.6|13117.2|13116.1|13114.6|13113.4|343
1649036700000|2022-04-04 01:45:00|13116.6|13115.7|13114.9|13114|13117|13115.8|13114.2|13113.1|380
1649037000000|2022-04-04 01:50:00|13115|13114.1|13116.6|13115.7|13117.1|13116.2|13114.9|13113.9|271
1649037300000|2022-04-04 01:55:00|13116.5|13115.6|13113.6|13112.7|13116.8|13115.9|13113|13112|304
1649037600000|2022-04-04 02:00:00|13113.5|13112.6|13110.5|13109.6|13114.1|13112.9|13110.2|13109.1|393
1649037900000|2022-04-04 02:05:00|13110.6|13109.7|13112.1|13111.2|13112.2|13111.3|13110.1|13109.2|443
1649038200000|2022-04-04 02:10:00|13112.2|13111.3|13112.7|13111.8|13113.1|13112|13110.4|13109.4|432
1649038500000|2022-04-04 02:15:00|13112.8|13111.9|13112.7|13111.8|13113.9|13112.8|13111.7|13110.4|402
1649038800000|2022-04-04 02:20:00|13112.8|13111.9|13113|13112.1|13114.9|13113.7|13112.5|13111.4|232
1649039100000|2022-04-04 02:25:00|13112.9|13112|13112.7|13111.8|13113.6|13112.4|13112|13110.7|314
1649039400000|2022-04-04 02:30:00|13112.8|13111.9|13112.8|13111.9|13113.7|13112.8|13112.4|13111.4|240
1649039700000|2022-04-04 02:35:00|13112.9|13112|13111.8|13110.3|13113.6|13112.5|13111.4|13110.3|274
1649040000000|2022-04-04 02:40:00|13111.9|13110.4|13109.8|13108.9|13111.9|13110.9|13109.3|13108.4|325
1649040300000|2022-04-04 02:45:00|13109.7|13108.8|13111.6|13110.7|13111.7|13110.8|13109.3|13108.1|271
1649040600000|2022-04-04 02:50:00|13111.5|13110.6|13112.7|13111.8|13113|13111.8|13111.5|13110.6|249
1649040900000|2022-04-04 02:55:00|13112.9|13112|13114.4|13113.5|13114.9|13113.7|13112.4|13111.3|382
1649041200000|2022-04-04 03:00:00|13114.5|13113.6|13112.7|13111.8|13114.5|13113.6|13111.7|13110.7|486
1649041500000|2022-04-04 03:05:00|13112.8|13111.9|13113.8|13112.9|13114.3|13113.4|13112.2|13111|289
1649041800000|2022-04-04 03:10:00|13113.7|13112.8|13115.4|13114.5|13115.6|13114.7|13113.6|13112.7|303
1649042100000|2022-04-04 03:15:00|13115.3|13114.4|13118.2|13117.3|13118.5|13117.6|13115.3|13114.4|245
1649042400000|2022-04-04 03:20:00|13118.5|13117.6|13118.4|13117.5|13119.2|13118.3|13117.3|13116.3|221
1649042700000|2022-04-04 03:25:00|13118.5|13117|13119|13117.5|13120.4|13119.4|13118|13116.8|273
1649043000000|2022-04-04 03:30:00|13119.1|13117.6|13119|13118.1|13121|13119.8|13118.9|13117.5|273
1649043300000|2022-04-04 03:35:00|13118.9|13118|13120|13119.1|13120.7|13119.8|13118.5|13117.6|210
1649043600000|2022-04-04 03:40:00|13120.1|13119.2|13118.9|13117.4|13120.2|13119.3|13118.1|13117|209
1649043900000|2022-04-04 03:45:00|13118.6|13117.7|13117|13116.1|13118.8|13117.9|13116.7|13115.6|266
1649044200000|2022-04-04 03:50:00|13116.8|13115.9|13118|13117.1|13119|13118.1|13116.8|13115.8|331
1649044500000|2022-04-04 03:55:00|13118.1|13117.2|13115.9|13114.4|13118.7|13117.7|13115.3|13114.1|311
1649044800000|2022-04-04 04:00:00|13115.8|13114.3|13117.2|13115.7|13117.7|13116.8|13114.9|13114|333
1649045100000|2022-04-04 04:05:00|13117.3|13115.8|13116.2|13115.3|13117.4|13116.3|13115.3|13114.1|279
1649045400000|2022-04-04 04:10:00|13116.3|13115.4|13115.8|13114.9|13116.7|13115.7|13115.6|13114.7|250
1649045700000|2022-04-04 04:15:00|13115.9|13115|13118.9|13118|13119.2|13118.1|13115.9|13115|304
1649046000000|2022-04-04 04:20:00|13119|13118.1|13118.6|13117.7|13119.1|13118.2|13118.2|13117|248
1649046300000|2022-04-04 04:25:00|13118.5|13117.6|13119.5|13118|13120.1|13119.1|13117.3|13116.1|264
1649046600000|2022-04-04 04:30:00|13119.4|13117.9|13119|13117.5|13120|13118.7|13118.1|13116.9|184
1649046900000|2022-04-04 04:35:00|13118.9|13117.4|13118.3|13117.4|13119.1|13117.9|13117.6|13116.7|234
1649047200000|2022-04-04 04:40:00|13118.6|13117.1|13117.3|13116.4|13118.6|13117.4|13116.7|13115.5|231
1649047500000|2022-04-04 04:45:00|13117.2|13116.3|13115.7|13114.8|13118.8|13117.8|13115.6|13114.6|251
1649047800000|2022-04-04 04:50:00|13115.8|13114.9|13117.4|13116.5|13117.7|13116.6|13115.7|13114.8|235
1649048100000|2022-04-04 04:55:00|13117.3|13116.4|13118.9|13117.4|13119.2|13117.9|13116.7|13115.6|314
1649048400000|2022-04-04 05:00:00|13119|13117.5|13121.5|13120.6|13121.8|13120.7|13117.8|13116.9|314
1649048700000|2022-04-04 05:05:00|13121.6|13120.7|13120.8|13119.9|13121.6|13120.7|13119.6|13118.4|336
1649049000000|2022-04-04 05:10:00|13120.9|13120|13121.1|13120.2|13122|13120.8|13118.3|13117.3|334
1649049300000|2022-04-04 05:15:00|13121.4|13119.9|13121.6|13120.1|13121.9|13120.6|13120|13118.7|275
1649049600000|2022-04-04 05:20:00|13121.7|13120.2|13120.8|13119.9|13122.2|13121|13120.3|13119.1|342
1649049900000|2022-04-04 05:25:00|13120.9|13119.4|13121.7|13120.8|13121.9|13120.9|13119.8|13118.6|304
1649050200000|2022-04-04 05:30:00|13121.8|13120.9|13121.1|13119.6|13123|13121.7|13120.6|13119.5|359
1649050500000|2022-04-04 05:35:00|13121.2|13120.3|13123.6|13122.1|13123.7|13122.6|13121|13119.6|306
1649050800000|2022-04-04 05:40:00|13123.2|13122.3|13124.8|13123.3|13125.4|13124.1|13122.9|13121.7|350
1649051100000|2022-04-04 05:45:00|13124.9|13123.4|13124.1|13123.2|13124.9|13123.7|13122.9|13121.8|329
1649051400000|2022-04-04 05:50:00|13124|13123.1|13123.6|13122.7|13124.8|13123.9|13121.1|13120|413
1649051700000|2022-04-04 05:55:00|13123.7|13122.8|13128.8|13127.9|13129.3|13128.4|13123.3|13122.4|469
1649052000000|2022-04-04 06:00:00|13128.7|13127.8|13129.4|13128.5|13131|13130.1|13128|13126.9|597
1649052300000|2022-04-04 06:05:00|13129.5|13128.6|13125.2|13124.3|13129.9|13129|13125|13124.1|432
1649052600000|2022-04-04 06:10:00|13125.3|13124.4|13119.8|13118.9|13125.5|13124.6|13119.4|13118.3|542
1649052900000|2022-04-04 06:15:00|13119.9|13119|13122.3|13121.4|13123.8|13122.9|13118.5|13117.6|457
1649053200000|2022-04-04 06:20:00|13122.1|13121.2|13125.5|13124.6|13126.9|13125.8|13121.6|13120.7|584
1649053500000|2022-04-04 06:25:00|13125.4|13124.5|13125.7|13124.2|13126.2|13125.3|13123.7|13122.8|499
1649053800000|2022-04-04 06:30:00|13125.6|13124.1|13128|13126.5|13128.9|13127.6|13125|13123.9|572
1649054100000|2022-04-04 06:35:00|13127.8|13126.9|13132.7|13131.2|13133|13131.8|13127.7|13126.8|457
1649054400000|2022-04-04 06:40:00|13132.5|13131|13132|13131.1|13132.6|13131.5|13128.6|13127.7|405
1649054700000|2022-04-04 06:45:00|13132.1|13131.2|13134.1|13133.2|13134.5|13133.3|13131.1|13130.2|451
1649055000000|2022-04-04 06:50:00|13133.8|13132.9|13128.4|13127.5|13133.8|13132.9|13128.4|13127.4|584
1649055300000|2022-04-04 06:55:00|13128.5|13127.6|13127.6|13126.7|13130.2|13129.2|13125.9|13125|678
1649055600000|2022-04-04 07:00:00|13127.5|13126.6|13130.7|13129.8|13131.3|13130.4|13125.4|13124.5|687
1649055900000|2022-04-04 07:05:00|13130.5|13129.6|13127.3|13126.4|13131.4|13130.5|13126.1|13125.2|759
1649056200000|2022-04-04 07:10:00|13127.1|13126.2|13134.2|13132.7|13137.9|13136.5|13127.1|13126.2|792
1649056500000|2022-04-04 07:15:00|13134.1|13132.6|13129.3|13128.4|13134.1|13132.6|13127.6|13126.1|779
1649056800000|2022-04-04 07:20:00|13129.2|13128.3|13129.9|13129|13131.4|13130.5|13126.7|13125.8|696
1649057100000|2022-04-04 07:25:00|13129.8|13128.9|13133.6|13132.1|13134.1|13133|13129.7|13128.8|587
1649057400000|2022-04-04 07:30:00|13133.5|13132|13133.3|13132.4|13136.7|13135.6|13131.8|13130.3|556
1649057700000|2022-04-04 07:35:00|13133.4|13132.5|13134.7|13133.2|13136|13134.6|13129.7|13128.4|598
1649058000000|2022-04-04 07:40:00|13134.5|13133.6|13131.6|13130.1|13136.7|13135.5|13131.3|13130.1|591
1649058300000|2022-04-04 07:45:00|13131.2|13130.3|13123.3|13121.8|13133.3|13132.4|13123.2|13121.8|637
1649058600000|2022-04-04 07:50:00|13123.4|13121.9|13125.4|13124.5|13127.3|13126.2|13122.9|13121.9|701
1649058900000|2022-04-04 07:55:00|13125.2|13124.3|13128.1|13127.2|13129.7|13128.8|13124.6|13123.7|643
1649059200000|2022-04-04 08:00:00|13128.2|13127.3|13125.6|13124.7|13128.6|13127.7|13121.7|13120.6|1017
1649059500000|2022-04-04 08:05:00|13125.8|13124.9|13121.2|13119.7|13125.9|13125|13116.9|13115.8|997
1649059800000|2022-04-04 08:10:00|13120.8|13119.9|13123.9|13122.4|13127.3|13126.4|13120.8|13119.8|731
1649060100000|2022-04-04 08:15:00|13123.8|13122.3|13124.7|13123.8|13127.4|13126.5|13122.6|13121.4|586
1649060400000|2022-04-04 08:20:00|13124.6|13123.7|13125.5|13124.6|13126.7|13125.8|13121.9|13121|724
1649060700000|2022-04-04 08:25:00|13125.6|13124.7|13125.6|13124.7|13129.7|13128.8|13124.7|13123.8|748
1649061000000|2022-04-04 08:30:00|13125.4|13124.5|13123|13122.1|13129.3|13128.4|13122.7|13121.8|712
1649061300000|2022-04-04 08:35:00|13123.2|13122.3|13116.7|13115.8|13123.8|13122.9|13116.4|13115.5|660
1649061600000|2022-04-04 08:40:00|13116.6|13115.7|13115.4|13114.5|13116.8|13115.7|13114.6|13113.5|485
1649061900000|2022-04-04 08:45:00|13115.7|13114.2|13116.2|13115.3|13116.4|13115.5|13114.6|13113.6|405
1649062200000|2022-04-04 08:50:00|13116.3|13115.4|13116.2|13115.3|13118.9|13118|13115.4|13114.5|456
1649062500000|2022-04-04 08:55:00|13116|13115.1|13115.6|13114.7|13117.5|13116.6|13114.7|13113.8|418
1649062800000|2022-04-04 09:00:00|13115.7|13114.8|13117.3|13116.4|13119.3|13118.4|13115.4|13114.4|617
1649063100000|2022-04-04 09:05:00|13117.2|13116.3|13122.5|13121.6|13124.1|13123|13116.7|13115.8|653
1649063400000|2022-04-04 09:10:00|13122.7|13121.8|13122.2|13121.3|13124|13123.1|13121|13119.8|549
1649063700000|2022-04-04 09:15:00|13122.1|13121.2|13121.5|13120.6|13124|13123.1|13119.2|13118.3|595
1649064000000|2022-04-04 09:20:00|13121.6|13120.7|13121.3|13120.4|13124.8|13123.6|13121.1|13120.1|543
1649064300000|2022-04-04 09:25:00|13121.4|13120.5|13118.4|13117.5|13123|13121.7|13118.3|13117.1|494
1649064600000|2022-04-04 09:30:00|13118.5|13117.6|13116.6|13115.7|13119.6|13118.4|13115.8|13114.9|563
1649064900000|2022-04-04 09:35:00|13116.5|13115.6|13118.3|13117.4|13119.1|13118|13116.2|13115.2|706
1649065200000|2022-04-04 09:40:00|13118.1|13117.2|13116.7|13115.8|13118.7|13117.8|13115.1|13114.2|569
1649065500000|2022-04-04 09:45:00|13116.8|13115.9|13115.7|13114.8|13117.8|13116.9|13115|13114.1|528
1649065800000|2022-04-04 09:50:00|13115.6|13114.7|13116.6|13115.7|13118.7|13117.8|13115.3|13114.4|435
1649066100000|2022-04-04 09:55:00|13116.7|13115.8|13118.4|13117.5|13121.8|13120.9|13115.4|13114.5|783
1649066400000|2022-04-04 10:00:00|13118.5|13117.6|13119.2|13118.3|13119.9|13118.9|13115.4|13114.5|694
1649066700000|2022-04-04 10:05:00|13119.3|13118.4|13121|13120.1|13123.6|13122.5|13118.3|13117.4|614
1649067000000|2022-04-04 10:10:00|13121.1|13120.2|13118.4|13117.5|13122.6|13121.5|13116.6|13115.7|752
1649067300000|2022-04-04 10:15:00|13118.3|13117.4|13118.3|13117.4|13119.3|13118.4|13116.4|13115.4|599
1649067600000|2022-04-04 10:20:00|13118.4|13117.5|13116.1|13115.2|13119.6|13118.4|13115.5|13114.6|535
1649067900000|2022-04-04 10:25:00|13115.8|13114.9|13115.8|13114.9|13116.9|13115.9|13115|13114.1|427
1649068200000|2022-04-04 10:30:00|13115.7|13114.8|13109.7|13108.8|13116.5|13115.6|13109.5|13108.5|410
1649068500000|2022-04-04 10:35:00|13109.4|13108.5|13102.2|13101.3|13109.4|13108.5|13100.8|13099.7|572
1649068800000|2022-04-04 10:40:00|13102.3|13101.4|13107.5|13106|13109.5|13108.6|13101.7|13100.8|552
1649069100000|2022-04-04 10:45:00|13107.2|13106.3|13108.8|13107.9|13110|13108.9|13106.2|13105.2|444
1649069400000|2022-04-04 10:50:00|13108.7|13107.8|13102.7|13101.8|13111.1|13110.2|13102.4|13101.5|512
1649069700000|2022-04-04 10:55:00|13102.6|13101.7|13094.8|13093.9|13103.1|13102.2|13093.6|13092.5|590
1649070000000|2022-04-04 11:00:00|13094.9|13094|13098.9|13098|13102.7|13101.8|13093.9|13092.9|684
1649070300000|2022-04-04 11:05:00|13099|13098.1|13098.9|13098|13102.7|13101.8|13097.9|13096.9|751
1649070600000|2022-04-04 11:10:00|13098.8|13097.9|13098.7|13097.2|13103.2|13102|13098.1|13097|569
1649070900000|2022-04-04 11:15:00|13098.8|13097.3|13104.7|13103.8|13106.3|13105.1|13098.6|13097.3|758
1649071200000|2022-04-04 11:20:00|13104.8|13103.9|13104.9|13104|13107|13105.5|13101.6|13100.7|557
1649071500000|2022-04-04 11:25:00|13105|13104.1|13101.7|13100.8|13105.3|13104.2|13101.7|13100.6|578
1649071800000|2022-04-04 11:30:00|13101.6|13100.7|13102.8|13101.9|13104.2|13103.1|13101.1|13100.1|459
1649072100000|2022-04-04 11:35:00|13103|13102.1|13099.6|13098.7|13106.7|13105.8|13099|13097.9|519
1649072400000|2022-04-04 11:40:00|13099.5|13098.6|13100.3|13099.4|13102.2|13101.3|13098.6|13097.7|616
1649072700000|2022-04-04 11:45:00|13100.2|13099.3|13101.3|13100.4|13104.7|13103.2|13097.5|13096.6|710
1649073000000|2022-04-04 11:50:00|13101.5|13100.6|13102.3|13101.4|13102.7|13101.8|13099|13098.1|588
1649073300000|2022-04-04 11:55:00|13102.4|13101.5|13096.8|13095.9|13102.7|13101.7|13096.7|13095.5|761
1649073600000|2022-04-04 12:00:00|13097.1|13096.2|13106|13105.1|13107.7|13106.8|13095.6|13094.7|929
1649073900000|2022-04-04 12:05:00|13105.9|13105|13113.6|13112.7|13116.6|13115.7|13103.5|13102.6|918
1649074200000|2022-04-04 12:10:00|13113.7|13112.8|13119.4|13118.5|13119.9|13119|13112.7|13111.8|643
1649074500000|2022-04-04 12:15:00|13119.5|13118.6|13117.6|13116.7|13123|13121.9|13117.6|13116.4|752
1649074800000|2022-04-04 12:20:00|13117.5|13116.6|13116.2|13114.7|13119.4|13118.5|13112.6|13111.7|876
1649075100000|2022-04-04 12:25:00|13115.8|13114.9|13114.9|13113.4|13116.8|13115.9|13111.1|13110.2|717
1649075400000|2022-04-04 12:30:00|13115|13113.5|13114.1|13113.2|13117.1|13116.2|13113.2|13112.1|642
1649075700000|2022-04-04 12:35:00|13114.3|13113.4|13112.4|13111.5|13115.9|13115|13110.9|13110|511
1649076000000|2022-04-04 12:40:00|13112.5|13111.6|13114.2|13113.3|13116.5|13115.6|13111|13110|461
1649076300000|2022-04-04 12:45:00|13114.4|13113.5|13110.5|13109.6|13114.4|13113.5|13108|13107|523
1649076600000|2022-04-04 12:50:00|13110.6|13109.7|13111.5|13110.6|13112.2|13111.2|13109.8|13108.9|385
1649076900000|2022-04-04 12:55:00|13111.4|13110.5|13107.8|13106.9|13112.6|13111.7|13107.5|13106.4|642
1649077200000|2022-04-04 13:00:00|13108|13106.5|13108.3|13107.4|13109.2|13108.2|13106.3|13105.4|517
1649077500000|2022-04-04 13:05:00|13107.8|13106.9|13105.5|13104.6|13109.9|13108.8|13105.4|13104.5|617
1649077800000|2022-04-04 13:10:00|13105.6|13104.7|13104.4|13103.5|13107.7|13106.6|13103.5|13102.6|651
1649078100000|2022-04-04 13:15:00|13104.5|13103.6|13103.8|13102.9|13105.3|13104.2|13102|13100.8|589
1649078400000|2022-04-04 13:20:00|13103.9|13103|13103.5|13102.6|13107.7|13106.8|13100.9|13100|636
1649078700000|2022-04-04 13:25:00|13103.6|13102.7|13104|13103.1|13105.9|13105|13099.8|13098.9|865
1649079000000|2022-04-04 13:30:00|13104.4|13102.9|13106.5|13105.6|13107.6|13106.7|13102.7|13101.8|1006
1649079300000|2022-04-04 13:35:00|13106.6|13105.7|13110.3|13109.4|13111.7|13110.6|13106.3|13105.4|851
1649079600000|2022-04-04 13:40:00|13110.4|13109.5|13111.4|13110.5|13113.2|13112.3|13109.4|13108.2|947
1649079900000|2022-04-04 13:45:00|13111.5|13110.6|13115.4|13114.5|13115.8|13114.9|13109.8|13108.9|753
1649080200000|2022-04-04 13:50:00|13115.5|13114.6|13117.6|13116.7|13118.9|13117.7|13114.8|13113.9|797
1649080500000|2022-04-04 13:55:00|13117.9|13117|13118|13116.5|13120.2|13119.3|13116.4|13115.2|664
1649080800000|2022-04-04 14:00:00|13117.7|13116.8|13115.7|13114.8|13118.5|13117.3|13111.9|13111|811
1649081100000|2022-04-04 14:05:00|13115.6|13114.7|13119.9|13119|13121.5|13120.6|13114.4|13113.5|924
1649081400000|2022-04-04 14:10:00|13119.8|13118.9|13118.5|13117.6|13123.7|13122.8|13118.4|13117.5|688
1649081700000|2022-04-04 14:15:00|13118.4|13117.5|13124.6|13123.7|13124.8|13123.9|13115.5|13114.6|678
1649082000000|2022-04-04 14:20:00|13124.5|13123.6|13123.5|13122.6|13125.2|13124|13120.2|13119.3|532
1649082300000|2022-04-04 14:25:00|13123.6|13122.7|13118.4|13117.5|13124|13123.1|13118.1|13117.2|544
1649082600000|2022-04-04 14:30:00|13118.3|13117.4|13120.3|13119.4|13122.9|13122|13115.4|13114.3|704
1649082900000|2022-04-04 14:35:00|13120.4|13119.5|13120.8|13119.9|13122.8|13121.6|13118|13117.1|696
1649083200000|2022-04-04 14:40:00|13120.7|13119.8|13125.5|13124.6|13125.8|13124.8|13117|13116.1|708
1649083500000|2022-04-04 14:45:00|13125.4|13124.5|13124.2|13123.3|13129.6|13128.7|13123.4|13122.2|688
1649083800000|2022-04-04 14:50:00|13124.6|13123.1|13123.3|13122.4|13127|13126.1|13121.7|13120.8|853
1649084100000|2022-04-04 14:55:00|13123.4|13122.5|13115.1|13114.2|13124.7|13123.6|13114.3|13113.4|1102
1649084400000|2022-04-04 15:00:00|13115|13114.1|13116.1|13115.2|13119.2|13118.3|13112.4|13111.5|966
1649084700000|2022-04-04 15:05:00|13115.9|13115|13115.1|13114.2|13116.6|13115.7|13110|13109.1|645
1649085000000|2022-04-04 15:10:00|13114.7|13113.8|13118.2|13117.3|13118.4|13117.5|13114.3|13113.4|625
1649085300000|2022-04-04 15:15:00|13118.1|13117.2|13117.9|13117|13118.1|13117.2|13115.7|13114.8|499
1649085600000|2022-04-04 15:20:00|13118|13117.1|13117.4|13116.5|13118.9|13118|13116|13115.1|610
1649085900000|2022-04-04 15:25:00|13117.3|13116.4|13119.3|13118.4|13121.1|13120.2|13116.5|13115.6|638
1649086200000|2022-04-04 15:30:00|13118.9|13118|13122.7|13121.8|13124.6|13123.7|13117.9|13117|663
1649086500000|2022-04-04 15:35:00|13122.8|13121.9|13120.6|13119.7|13123.4|13122.5|13120.5|13119.6|528
1649086800000|2022-04-04 15:40:00|13120.5|13119.6|13119.6|13118.7|13122.4|13121.5|13118.6|13117.7|552
1649087100000|2022-04-04 15:45:00|13119.7|13118.8|13120.6|13119.1|13121.1|13120|13117.1|13116.2|515
1649087400000|2022-04-04 15:50:00|13120.5|13119|13119.7|13118.8|13123|13122.1|13118.4|13117.5|551
1649087700000|2022-04-04 15:55:00|13119.6|13118.7|13115.9|13115|13120.8|13119.6|13113.3|13112.1|509
1649088000000|2022-04-04 16:00:00|13116|13115.1|13113.7|13112.8|13118|13116.8|13112.9|13112|595
1649088300000|2022-04-04 16:05:00|13113.8|13112.9|13113.2|13112.3|13114.7|13113.8|13112.1|13111|609
1649088600000|2022-04-04 16:10:00|13112.3|13111.4|13113.7|13112.8|13114.5|13113.5|13111|13110.1|516
1649088900000|2022-04-04 16:15:00|13113.6|13112.7|13108.6|13107.7|13113.9|13112.7|13108.3|13107.4|652
1649089200000|2022-04-04 16:20:00|13108.5|13107.6|13110.1|13109.2|13111.2|13110.3|13108.3|13107.4|587
1649089500000|2022-04-04 16:25:00|13110.2|13109.3|13106.9|13106|13110.4|13109.4|13105.7|13104.8|430
1649089800000|2022-04-04 16:30:00|13106.8|13105.9|13103.2|13102.3|13107.4|13106.3|13103.2|13102.3|475
1649090100000|2022-04-04 16:35:00|13103.3|13102.4|13101.3|13100.4|13104.1|13103.2|13101.1|13100.2|505
1649090400000|2022-04-04 16:40:00|13101.4|13100.5|13102.5|13101.6|13103|13102.1|13100.2|13099.1|519
1649090700000|2022-04-04 16:45:00|13102.7|13101.8|13103.9|13103|13105.1|13104.2|13101.5|13100.6|411
1649091000000|2022-04-04 16:50:00|13104|13103.1|13103.5|13102.6|13104.7|13103.8|13101.3|13100.4|440
1649091300000|2022-04-04 16:55:00|13103.4|13102.5|13104.3|13103.4|13105.9|13105|13103.3|13102.2|443
1649091600000|2022-04-04 17:00:00|13104.1|13103.2|13102.7|13101.8|13104.4|13103.5|13099.2|13098.3|552
1649091900000|2022-04-04 17:05:00|13102.8|13101.9|13103.3|13102.4|13105.8|13104.7|13102.5|13101.6|515
1649092200000|2022-04-04 17:10:00|13103.2|13102.3|13105.4|13104.5|13105.7|13104.6|13102.4|13101.3|655
1649092500000|2022-04-04 17:15:00|13105.3|13104.4|13101.9|13101|13105.6|13104.6|13101.9|13101|486
1649092800000|2022-04-04 17:20:00|13101.6|13100.7|13101.4|13100.5|13101.6|13100.7|13097.4|13096.5|432
1649093100000|2022-04-04 17:25:00|13101.5|13100.6|13103.2|13102.3|13103.7|13102.7|13101.3|13100.2|410
1649093400000|2022-04-04 17:30:00|13103.3|13102.4|13099.9|13099|13104|13103.1|13098.3|13097.4|525
1649093700000|2022-04-04 17:35:00|13099.8|13098.9|13100.4|13099.5|13101.7|13100.7|13099.8|13098.9|468
1649094000000|2022-04-04 17:40:00|13100.6|13099.7|13101.3|13100.4|13101.8|13100.5|13099.4|13098.5|452
1649094300000|2022-04-04 17:45:00|13101.4|13100.5|13101.2|13100.3|13102.5|13101.4|13100|13098.9|422
1649094600000|2022-04-04 17:50:00|13101.3|13100.4|13101.1|13099.6|13102.6|13101.7|13100.7|13099.5|483
1649094900000|2022-04-04 17:55:00|13100.8|13099.9|13100.6|13099.7|13102.8|13101.9|13099.4|13098.5|540
1649095200000|2022-04-04 18:00:00|13100.5|13099.6|13099.5|13098.6|13100.6|13099.7|13097.5|13096.6|584
1649095500000|2022-04-04 18:05:00|13099.4|13098.5|13102.2|13101.3|13102.3|13101.4|13098.6|13097.7|381
1649095800000|2022-04-04 18:10:00|13102.1|13101.2|13102.4|13101.5|13102.9|13101.6|13099.4|13098.5|437
1649096100000|2022-04-04 18:15:00|13102.5|13101.6|13105.9|13104.4|13105.9|13104.5|13101.2|13100|496
1649096400000|2022-04-04 18:20:00|13105.8|13104.3|13107.5|13106|13107.8|13106.5|13105.4|13104.3|488
1649096700000|2022-04-04 18:25:00|13107.6|13106.1|13110.7|13109.8|13112.3|13110.9|13106.5|13105.3|398
1649097000000|2022-04-04 18:30:00|13110.8|13109.9|13112.1|13111.2|13112.8|13111.5|13108.8|13107.4|490
1649097300000|2022-04-04 18:35:00|13112.2|13111.3|13113|13111.5|13113.4|13112.1|13111.3|13110.1|422
1649097600000|2022-04-04 18:40:00|13112.9|13111.4|13115.6|13114.1|13115.8|13114.5|13111.1|13110|344
1649097900000|2022-04-04 18:45:00|13115.3|13113.8|13114.7|13113.8|13115.6|13114.3|13113.5|13112.2|461
1649098200000|2022-04-04 18:50:00|13114.6|13113.7|13118|13116.5|13118.5|13117.5|13114.3|13113.2|591
1649098500000|2022-04-04 18:55:00|13118.1|13116.6|13115.2|13114.3|13118.1|13116.9|13115.1|13114|526
1649098800000|2022-04-04 19:00:00|13115.3|13114.4|13115.9|13114.4|13116.9|13115.4|13114.9|13113.4|386
1649099100000|2022-04-04 19:05:00|13116.3|13114.8|13115.9|13114.4|13117.7|13116.2|13115.5|13114|365
1649099400000|2022-04-04 19:10:00|13116|13114.5|13118|13116.5|13118.7|13117.2|13115.9|13114.4|458
1649099700000|2022-04-04 19:15:00|13117.9|13116.4|13119.5|13118|13119.6|13118.3|13117.7|13116.2|368
1649100000000|2022-04-04 19:20:00|13119.6|13118.1|13119.3|13118.4|13121.4|13119.9|13118|13116.8|462
1649100300000|2022-04-04 19:25:00|13119.4|13118.5|13118.6|13117.1|13120.5|13119.3|13117.6|13116.2|369
1649100600000|2022-04-04 19:30:00|13118.5|13117|13118.3|13117.4|13119.9|13118.4|13116.7|13115.2|418
1649100900000|2022-04-04 19:35:00|13118.2|13117.3|13118.9|13117.4|13120.2|13119.1|13117.5|13116.4|380
1649101200000|2022-04-04 19:40:00|13119|13117.5|13115.8|13114.3|13119.1|13117.6|13115.4|13114|382
1649101500000|2022-04-04 19:45:00|13115.9|13114.4|13116.6|13115.1|13117.2|13115.7|13115.1|13113.6|271
1649101800000|2022-04-04 19:50:00|13116.5|13115|13115.8|13114.3|13117.7|13116.2|13114.7|13113.2|393
1649102100000|2022-04-04 19:55:00|13115.9|13114.4|13115.7|13114.2|13116.7|13115.4|13114.2|13112.9|338
1649102400000|2022-04-04 20:00:00|13115.8|13114.3|13116.4|13114.9|13116.7|13115.4|13114.3|13112.8|166
1649102700000|2022-04-04 20:05:00|13116.3|13114.8|13113.3|13111.8|13116.3|13114.9|13113.2|13111.8|132
1649103000000|2022-04-04 20:10:00|13113.2|13111.7|13115.1|13113.6|13115.2|13113.7|13113|13111.5|120
1649103300000|2022-04-04 20:15:00|13115.3|13113.8|13115.6|13114.1|13116.1|13114.6|13114.7|13113.2|117
1649103600000|2022-04-04 20:20:00|13115.5|13114|13115.1|13113.6|13115.5|13114|13114.6|13113.3|63
1649103900000|2022-04-04 20:25:00|13115.2|13113.7|13116.6|13115.1|13116.6|13115.1|13114.6|13113.1|107
1649104200000|2022-04-04 20:30:00|13116.7|13115.2|13115.1|13113.6|13116.8|13115.3|13114.9|13113.4|131
1649104500000|2022-04-04 20:35:00|13115|13113.5|13115.4|13113.9|13115.6|13114.1|13114.5|13113|104
1649104800000|2022-04-04 20:40:00|13115.5|13114|13116.2|13114.7|13116.4|13114.9|13115.4|13113.9|113
1649105100000|2022-04-04 20:45:00|13116.1|13114.6|13114.8|13113.3|13117.2|13115.4|13114.3|13112.8|118
1649105400000|2022-04-04 20:50:00|13114.9|13113.4|13117.6|13115|13118.6|13116.5|13114.9|13113.4|225
1649105700000|2022-04-04 20:55:00|13117.7|13115.2|13117.1|13112.2|13118.6|13116.1|13116|13111.1|564
1649106000000|2022-04-04 21:00:00|13117.8|13111.3|13121.1|13110.1|13121.8|13111.5|13117.8|13110|26
1649106300000|2022-04-04 21:05:00|13121|13110|13119.2|13108.6|13121.4|13110.4|13118.6|13107.8|74
1649106600000|2022-04-04 21:10:00|13119.3|13108.3|13117.1|13110|13119.6|13110.6|13116.4|13106.5|265
1649106900000|2022-04-04 21:15:00|13117.2|13109.9|13117.1|13110.1|13117.6|13110.6|13116.6|13109.3|143
1649107200000|2022-04-04 21:20:00|13117.2|13110|13119.6|13113.2|13122.3|13113.9|13116.3|13107.2|281
1649107500000|2022-04-04 21:25:00|13119.7|13113.3|13119.7|13112.3|13122.4|13113.9|13118.9|13111|159
1649107800000|2022-04-04 21:30:00|13119.5|13112.4|13119.7|13113.9|13122.2|13114.1|13119|13112|172
1649108100000|2022-04-04 21:35:00|13119.5|13114.1|13119.8|13112.8|13121.1|13114.4|13119.1|13112.7|135
1649108400000|2022-04-04 21:40:00|13119.7|13113.1|13118|13113.3|13120.5|13113.9|13118|13111.5|126
1649108700000|2022-04-04 21:45:00|13118.6|13113.1|13119.3|13113.3|13120.5|13114.3|13118.1|13112.8|166
1649109000000|2022-04-04 21:50:00|13118.9|13113.4|13118.8|13113.5|13121.3|13113.9|13118.1|13112.3|135
1649109300000|2022-04-04 21:55:00|13119|13113.4|13119.4|13113.3|13121.6|13114|13118.2|13112.2|167
1649109600000|2022-04-04 22:00:00|13118.9|13112.3|13116.1|13112.4|13120.5|13114.1|13115.2|13111.5|362
1649109900000|2022-04-04 22:05:00|13116.4|13112.3|13114.5|13112|13116.6|13113|13114.4|13111.6|249
1649110200000|2022-04-04 22:10:00|13114.6|13112.2|13114.5|13111.7|13116|13113.2|13113.6|13111.2|221
1649110500000|2022-04-04 22:15:00|13114.3|13111.6|13115.4|13112.5|13116.2|13113.7|13113.5|13111.1|306
1649110800000|2022-04-04 22:20:00|13115.7|13112.2|13114.2|13112.7|13115.7|13113|13113.4|13111|184
1649111100000|2022-04-04 22:25:00|13114.5|13113|13115.4|13112.9|13116|13114.1|13114.1|13112|207
1649111400000|2022-04-04 22:30:00|13115.5|13113|13114.8|13111.9|13116.4|13113.7|13113.1|13110.6|277
1649111700000|2022-04-04 22:35:00|13114.7|13112.1|13114|13111.5|13114.7|13112.2|13112.6|13109.9|233
1649112000000|2022-04-04 22:40:00|13113.8|13111.6|13116.1|13114.6|13117.2|13114.6|13113.4|13111.6|210
1649112300000|2022-04-04 22:45:00|13116.7|13113.9|13115.4|13113.9|13117|13115|13115.3|13112.4|163
1649112600000|2022-04-04 22:50:00|13115.7|13113.6|13115.4|13113.9|13117.4|13115.2|13115|13112.6|147
1649112900000|2022-04-04 22:55:00|13116|13113.4|13114.5|13113|13116.2|13114.1|13112.6|13110.9|232
1649113200000|2022-04-04 23:00:00|13114.4|13112.9|13114.4|13112.9|13114.9|13113.4|13114.3|13112.5|92
1649113500000|2022-04-04 23:05:00|13114.3|13112.8|13113.4|13111.9|13114.7|13113|13113|13111.5|125
1649113800000|2022-04-04 23:10:00|13113.3|13111.8|13113.9|13112.4|13114.6|13113.1|13112.5|13111|102
1649114100000|2022-04-04 23:15:00|13113.8|13112.3|13115.4|13113.9|13115.6|13114.1|13113.5|13112|111
1649114400000|2022-04-04 23:20:00|13115.6|13114.1|13113.4|13111.9|13115.6|13114.1|13112.9|13111.4|104
1649114700000|2022-04-04 23:25:00|13113.5|13112|13113.5|13112|13114.6|13112.8|13113.1|13111.5|149
1649115000000|2022-04-04 23:30:00|13113.3|13111.8|13114.8|13113.3|13115.7|13114.2|13113.3|13111.8|135
1649115300000|2022-04-04 23:35:00|13114.7|13113.2|13116.2|13114.7|13116.3|13114.8|13114.4|13112.9|149
1649115600000|2022-04-04 23:40:00|13116.1|13114.6|13116.5|13115|13116.6|13115.1|13115.3|13113.8|113
1649115900000|2022-04-04 23:45:00|13116.6|13115.1|13115.4|13113.9|13117.1|13115.6|13114.9|13113.4|232
1649116200000|2022-04-04 23:50:00|13115.5|13114|13114.2|13112.7|13115.6|13114.1|13113.7|13112.2|173
1649116500000|2022-04-04 23:55:00|13114.4|13112.9|13113.6|13112.1|13115.4|13113.9|13113.1|13111.6|214
1649116800000|2022-04-05 00:00:00|13113.5|13112|13114.5|13113|13114.9|13113.4|13111.4|13109.9|401
1649117100000|2022-04-05 00:05:00|13114.6|13113.1|13114.9|13113.4|13116.2|13115|13114.5|13113|208
1649117400000|2022-04-05 00:10:00|13114.8|13113.9|13116.1|13114.6|13116.9|13115.4|13114.7|13113.5|243
1649117700000|2022-04-05 00:15:00|13116.2|13114.7|13111|13109.5|13116.6|13115.1|13110|13108.5|325
1649118000000|2022-04-05 00:20:00|13110.9|13109.4|13111.6|13110.1|13112.9|13111.7|13110.9|13109.4|278
1649118300000|2022-04-05 00:25:00|13111.5|13110|13110.2|13108.7|13111.7|13110.2|13109|13107.5|295
1649118600000|2022-04-05 00:30:00|13110.1|13108.6|13111.3|13109.8|13112|13110.5|13109.9|13108.4|210
1649118900000|2022-04-05 00:35:00|13111.2|13109.7|13112.8|13111.9|13113.2|13112|13111.1|13109.6|324
1649119200000|2022-04-05 00:40:00|13112.9|13112|13113.4|13111.9|13115.1|13113.7|13111.9|13110.6|444
1649119500000|2022-04-05 00:45:00|13113.5|13112|13113.6|13112.1|13117.8|13116.3|13112.4|13110.9|857
1649119800000|2022-04-05 00:50:00|13114|13112.5|13107.8|13106.3|13114.3|13112.8|13106.8|13105.3|882
1649120100000|2022-04-05 00:55:00|13107.7|13106.2|13111.9|13110.4|13112|13110.9|13107.1|13105.6|598
1649120400000|2022-04-05 01:00:00|13112|13110.5|13111.5|13110|13114.2|13112.7|13111.2|13109.8|344
1649120700000|2022-04-05 01:05:00|13111.4|13109.9|13110.7|13109.2|13111.6|13110.1|13109.5|13108.2|372
1649121000000|2022-04-05 01:10:00|13110.6|13109.1|13112.3|13110.8|13113.1|13111.6|13110.1|13108.6|447
1649121300000|2022-04-05 01:15:00|13112.5|13111|13116|13114.5|13116|13114.5|13112|13110.5|354
1649121600000|2022-04-05 01:20:00|13115.9|13114.4|13117.8|13116.3|13117.9|13116.7|13115.5|13114.3|287
1649121900000|2022-04-05 01:25:00|13117.7|13116.2|13117.7|13116.2|13117.9|13116.6|13116|13114.9|193
1649122200000|2022-04-05 01:30:00|13117.6|13116.1|13117.9|13116.4|13118.7|13117.7|13116.6|13115.4|358
1649122500000|2022-04-05 01:35:00|13117.8|13116.3|13116.4|13114.9|13117.8|13116.4|13115|13114.1|257
1649122800000|2022-04-05 01:40:00|13116.5|13115|13117.7|13116.2|13118.1|13116.9|13115.5|13114.3|298
1649123100000|2022-04-05 01:45:00|13117.6|13116.1|13115.5|13114.6|13117.9|13116.7|13115.5|13114.4|394
1649123400000|2022-04-05 01:50:00|13115.4|13114.5|13116.8|13115.3|13117.8|13116.3|13115.4|13114.3|285
1649123700000|2022-04-05 01:55:00|13116.9|13115.4|13118|13116.5|13118.7|13117.5|13115.5|13114.4|336
1649124000000|2022-04-05 02:00:00|13117.9|13116.4|13122.1|13121.2|13122.6|13121.4|13117.8|13116.3|413
1649124300000|2022-04-05 02:05:00|13122.2|13121.3|13122.2|13120.7|13123.6|13122.4|13121.3|13120.1|297
1649124600000|2022-04-05 02:10:00|13122.4|13120.9|13121.3|13119.8|13122.5|13121.4|13120.4|13119.1|204
1649124900000|2022-04-05 02:15:00|13121.2|13119.7|13121.9|13120.4|13122.4|13121.2|13121.1|13119.7|186
1649125200000|2022-04-05 02:20:00|13121.8|13120.3|13121.3|13119.8|13122|13120.8|13120.5|13119.2|258
1649125500000|2022-04-05 02:25:00|13121.4|13119.9|13120.3|13118.8|13121.5|13120.2|13120.1|13118.7|247
1649125800000|2022-04-05 02:30:00|13120.2|13118.7|13119.6|13118.1|13120.2|13118.7|13118.7|13117.2|217
1649126100000|2022-04-05 02:35:00|13119.7|13118.2|13118.4|13117.5|13119.8|13118.3|13117.4|13116.1|218
1649126400000|2022-04-05 02:40:00|13118.5|13117.6|13118.2|13116.7|13118.8|13117.6|13117.2|13115.8|176
1649126700000|2022-04-05 02:45:00|13118.1|13116.6|13115.4|13113.9|13118.1|13116.8|13115.1|13113.6|196
1649127000000|2022-04-05 02:50:00|13115.3|13113.8|13113.8|13112.3|13115.7|13114.2|13113.2|13112|245
1649127300000|2022-04-05 02:55:00|13113.7|13112.2|13115.1|13113.6|13115.5|13114|13112.5|13111.1|327
1649127600000|2022-04-05 03:00:00|13115.2|13113.7|13115.1|13113.6|13115.6|13114.1|13113.5|13112.3|302
1649127900000|2022-04-05 03:05:00|13115|13113.5|13115.8|13114.3|13115.9|13114.4|13113.6|13112.6|255
1649128200000|2022-04-05 03:10:00|13115.9|13114.4|13115.3|13113.8|13116|13114.5|13115|13113.8|182
1649128500000|2022-04-05 03:15:00|13115.4|13113.9|13116.3|13114.8|13117.6|13116.1|13115.3|13113.8|191
1649128800000|2022-04-05 03:20:00|13116.2|13114.7|13115.8|13114.3|13117.8|13116.3|13115.7|13114.2|213
1649129100000|2022-04-05 03:25:00|13115.9|13114.4|13114.7|13113.2|13115.9|13114.4|13114|13112.5|138
1649129400000|2022-04-05 03:30:00|13114.9|13113.4|13115.3|13113.8|13116.5|13115.2|13114.2|13112.7|219
1649129700000|2022-04-05 03:35:00|13115.4|13113.9|13114.8|13113.3|13116.3|13114.8|13114.4|13113.1|163
1649130000000|2022-04-05 03:40:00|13115.1|13113.6|13114.9|13113.4|13115.2|13113.7|13114|13112.8|180
1649130300000|2022-04-05 03:45:00|13114.8|13113.3|13113.9|13112.4|13114.9|13113.8|13113.4|13112.1|177
1649130600000|2022-04-05 03:50:00|13114|13112.5|13114.2|13112.7|13114.3|13112.8|13113|13111.5|193
1649130900000|2022-04-05 03:55:00|13114.3|13112.8|13114.7|13113.8|13115.9|13114.4|13113.5|13112.1|223
1649131200000|2022-04-05 04:00:00|13114.6|13113.7|13114.2|13112.7|13115.2|13113.9|13113.6|13112.3|228
1649131500000|2022-04-05 04:05:00|13114.3|13112.8|13112.9|13111.4|13114.8|13113.4|13111.7|13110.7|260
1649131800000|2022-04-05 04:10:00|13112.8|13111.3|13113.8|13112.3|13114|13112.8|13112.5|13111.1|282
1649132100000|2022-04-05 04:15:00|13113.9|13112.4|13108.9|13107.4|13113.9|13112.7|13107.4|13106.3|428
1649132400000|2022-04-05 04:20:00|13109|13107.5|13109.6|13108.1|13109.9|13108.4|13107.8|13106.3|342
1649132700000|2022-04-05 04:25:00|13109.5|13108|13110.1|13108.6|13110.7|13109.1|13109|13107.5|593
1649133000000|2022-04-05 04:30:00|13109.9|13108.4|13118|13116.5|13121.7|13120.2|13109.4|13107.9|1177
1649133300000|2022-04-05 04:35:00|13118.4|13116.9|13121.7|13120.2|13123.1|13121.2|13118.1|13116.6|941
1649133600000|2022-04-05 04:40:00|13121.8|13120.3|13122.1|13120.6|13124.8|13123.3|13120.9|13119.4|851
1649133900000|2022-04-05 04:45:00|13122|13120.5|13121|13119.5|13122.5|13121|13119.3|13117.4|832
1649134200000|2022-04-05 04:50:00|13121.1|13119.6|13118.6|13117.7|13123.1|13121.4|13118.5|13117|709
1649134500000|2022-04-05 04:55:00|13118.9|13117.4|13120.9|13120|13121.8|13120.4|13118|13116.9|600
1649134800000|2022-04-05 05:00:00|13121|13120.1|13121.5|13120|13122.7|13121.2|13119.2|13117.7|675
1649135100000|2022-04-05 05:05:00|13121.6|13120.1|13122.7|13121.2|13122.8|13121.3|13119.8|13118.3|530
1649135400000|2022-04-05 05:10:00|13122.6|13121.1|13124.6|13123.1|13125|13123.7|13121.5|13120|419
1649135700000|2022-04-05 05:15:00|13124.5|13123|13125.6|13124.1|13126.4|13125|13123.7|13122.4|418
1649136000000|2022-04-05 05:20:00|13125.7|13124.2|13128.6|13127.1|13128.6|13127.1|13124.8|13123.3|339
1649136300000|2022-04-05 05:25:00|13128.4|13126.9|13127.8|13126.3|13128.4|13127.2|13126.8|13125.5|206
1649136600000|2022-04-05 05:30:00|13127.9|13126.4|13129.2|13127.7|13131.1|13129.6|13127.7|13126.2|337
1649136900000|2022-04-05 05:35:00|13129.3|13127.8|13128.8|13127.3|13132.2|13130.7|13128.8|13127.3|389
1649137200000|2022-04-05 05:40:00|13128.9|13127.4|13133.1|13131.6|13135.6|13134.1|13128.3|13126.8|567
1649137500000|2022-04-05 05:45:00|13132.9|13131.4|13132.7|13131.2|13133.4|13131.9|13131.1|13129.6|497
1649137800000|2022-04-05 05:50:00|13132.6|13131.1|13133.2|13131.7|13135.6|13134.1|13131.4|13129.9|541
1649138100000|2022-04-05 05:55:00|13133.3|13131.8|13130.4|13128.9|13134.7|13133.2|13130.3|13128.8|434
1649138400000|2022-04-05 06:00:00|13130.3|13128.8|13130.2|13128.7|13130.7|13129.4|13126.7|13125.2|721
1649138700000|2022-04-05 06:05:00|13130.1|13128.6|13127.8|13126.3|13131.7|13130.4|13127.3|13125.8|505
1649139000000|2022-04-05 06:10:00|13127.9|13126.4|13124|13122.5|13129|13127.5|13123.6|13122.4|511
1649139300000|2022-04-05 06:15:00|13123.9|13122.4|13124.3|13122.8|13125.8|13124.7|13122|13120.8|569
1649139600000|2022-04-05 06:20:00|13124.2|13122.7|13123.3|13121.8|13124.8|13123.6|13121.8|13120.5|427
1649139900000|2022-04-05 06:25:00|13123.4|13121.9|13121.7|13120.2|13124.8|13123.3|13121.1|13119.9|468
1649140200000|2022-04-05 06:30:00|13121.8|13120.3|13123.7|13122.2|13124.8|13123.3|13120.8|13119.3|458
1649140500000|2022-04-05 06:35:00|13123.6|13122.1|13127.7|13126.2|13128.1|13126.6|13122.4|13120.9|417
1649140800000|2022-04-05 06:40:00|13127.6|13126.1|13132.1|13130.6|13132.8|13131.3|13127|13125.5|643
1649141100000|2022-04-05 06:45:00|13132.2|13130.7|13131.9|13130.4|13133.9|13132.7|13130.2|13128.7|565
1649141400000|2022-04-05 06:50:00|13132|13130.5|13138.7|13137.2|13139|13137.5|13131.7|13130.2|573
1649141700000|2022-04-05 06:55:00|13138.8|13137.3|13136.5|13135|13138.8|13137.3|13134.6|13133.1|613
1649142000000|2022-04-05 07:00:00|13136.1|13135.2|13141.6|13140.1|13145.7|13144.2|13135.5|13134.4|923
1649142300000|2022-04-05 07:05:00|13141.7|13140.2|13137.3|13135.8|13144.5|13143.2|13136.1|13134.6|701
1649142600000|2022-04-05 07:10:00|13137.4|13135.9|13133|13131.5|13137.6|13136.1|13132.1|13130.8|634
1649142900000|2022-04-05 07:15:00|13133.2|13131.7|13136.5|13135|13138.8|13137.3|13131.4|13129.9|794
1649143200000|2022-04-05 07:20:00|13136.4|13134.9|13138.7|13137.2|13139.9|13138.4|13135.9|13134.4|719
1649143500000|2022-04-05 07:25:00|13138.6|13137.1|13138.8|13137.3|13142.5|13141.3|13136.3|13134.8|761
1649143800000|2022-04-05 07:30:00|13138.7|13137.2|13136.4|13134.9|13139.4|13137.9|13133.6|13132.1|711
1649144100000|2022-04-05 07:35:00|13136.3|13134.8|13131.5|13130|13137.6|13136.1|13130.6|13129.5|671
1649144400000|2022-04-05 07:40:00|13131.9|13130.4|13130.3|13128.8|13131.9|13130.4|13127.6|13126.5|567
1649144700000|2022-04-05 07:45:00|13129.9|13128.4|13131.7|13130.2|13132.6|13131.4|13128.9|13127.7|500
1649145000000|2022-04-05 07:50:00|13131.3|13130.4|13127.6|13126.1|13131.6|13130.6|13126.2|13124.7|621
1649145300000|2022-04-05 07:55:00|13127.3|13125.8|13126.8|13125.3|13129.6|13128.1|13125.5|13124|624
1649145600000|2022-04-05 08:00:00|13126.7|13125.2|13132|13130.5|13132.7|13131.5|13125.5|13124|588
1649145900000|2022-04-05 08:05:00|13131.7|13130.2|13128.3|13126.8|13132|13130.5|13126.3|13124.8|511
1649146200000|2022-04-05 08:10:00|13128.4|13126.9|13131.6|13130.1|13132.4|13130.9|13127.7|13126.2|479
1649146500000|2022-04-05 08:15:00|13131.5|13130|13129.4|13127.9|13134|13132.7|13129.3|13127.8|467
1649146800000|2022-04-05 08:20:00|13129.5|13128|13129.9|13128.4|13131.8|13130.5|13128.3|13126.8|652
1649147100000|2022-04-05 08:25:00|13129.8|13128.3|13129.4|13127.9|13130.2|13128.7|13126|13124.7|584
1649147400000|2022-04-05 08:30:00|13130|13128.5|13121.4|13119.9|13131.3|13129.5|13116.2|13114.7|869
1649147700000|2022-04-05 08:35:00|13121.5|13120|13121.4|13119.9|13125.4|13123.9|13118.2|13116.7|576
1649148000000|2022-04-05 08:40:00|13121.3|13119.8|13125.5|13124|13127|13125.5|13119.1|13117.7|563
1649148300000|2022-04-05 08:45:00|13125.4|13123.9|13129.1|13127.6|13129.8|13128.3|13124.9|13123.4|629
1649148600000|2022-04-05 08:50:00|13129|13127.5|13128.9|13127.4|13130|13128.5|13124.6|13123.2|551
1649148900000|2022-04-05 08:55:00|13128.7|13127.2|13120.8|13119.3|13129.7|13128.3|13120.1|13118.6|598
1649149200000|2022-04-05 09:00:00|13120.9|13119.4|13123|13121.5|13125.9|13124.4|13119.3|13117.9|509
1649149500000|2022-04-05 09:05:00|13122.9|13121.4|13128.3|13126.8|13128.9|13127.7|13122.5|13121|624
1649149800000|2022-04-05 09:10:00|13128.4|13126.9|13134.4|13133.5|13136.1|13135|13128.2|13126.8|498
1649150100000|2022-04-05 09:15:00|13134.3|13133.4|13138.3|13136.8|13141.8|13140.6|13134.3|13133.2|628
1649150400000|2022-04-05 09:20:00|13138.4|13136.9|13139.4|13137.9|13142|13140.7|13137.9|13136.8|533
1649150700000|2022-04-05 09:25:00|13139.3|13137.8|13137.4|13135.9|13139.8|13138.4|13135.3|13133.8|507
1649151000000|2022-04-05 09:30:00|13137.3|13135.8|13136.8|13135.3|13138.7|13137.3|13135.1|13133.6|437
1649151300000|2022-04-05 09:35:00|13136.6|13135.1|13137.1|13136.2|13138.5|13137|13136.4|13134.9|399
1649151600000|2022-04-05 09:40:00|13136.6|13135.7|13138.1|13136.6|13139|13138|13134.2|13132.9|523
1649151900000|2022-04-05 09:45:00|13138|13136.5|13139.7|13138.8|13140.9|13139.6|13137.9|13136.4|396
1649152200000|2022-04-05 09:50:00|13139.8|13138.9|13138|13136.5|13140.5|13139.2|13137.6|13136.4|398
1649152500000|2022-04-05 09:55:00|13138.1|13136.6|13141.9|13140.4|13142.1|13140.9|13137.3|13135.8|506
1649152800000|2022-04-05 10:00:00|13142|13140.5|13139.8|13138.3|13143.3|13142.1|13138.4|13136.9|618
1649153100000|2022-04-05 10:05:00|13140|13138.5|13134.3|13132.8|13141|13139.5|13134.1|13132.6|707
1649153400000|2022-04-05 10:10:00|13134.4|13132.9|13132.1|13130.6|13135.6|13134.1|13132.1|13130.6|704
1649153700000|2022-04-05 10:15:00|13132.2|13130.7|13138.6|13137.1|13138.7|13137.6|13132.2|13130.7|562
1649154000000|2022-04-05 10:20:00|13138.5|13137|13134.5|13133|13138.5|13137|13133.3|13132|520
1649154300000|2022-04-05 10:25:00|13134.4|13132.9|13130.6|13129.1|13135.4|13134.1|13130.3|13128.8|583
1649154600000|2022-04-05 10:30:00|13130.7|13129.2|13124.2|13122.7|13131.4|13130.5|13124.2|13122.7|481
1649154900000|2022-04-05 10:35:00|13124.3|13122.8|13126.9|13125.4|13127.2|13125.7|13120.3|13118.8|693
1649155200000|2022-04-05 10:40:00|13127|13125.5|13124.6|13123.1|13127|13125.5|13122|13120.8|588
1649155500000|2022-04-05 10:45:00|13124.5|13123|13126.2|13124.7|13126.4|13125.1|13123.9|13122.5|509
1649155800000|2022-04-05 10:50:00|13126.3|13124.8|13129.3|13128.4|13131.4|13130.3|13125.2|13123.8|485
1649156100000|2022-04-05 10:55:00|13129.4|13127.9|13126.8|13125.3|13134|13132.8|13126.5|13125.1|749
1649156400000|2022-04-05 11:00:00|13126.7|13125.2|13128.4|13126.9|13128.4|13127.1|13122.8|13121.7|812
1649156700000|2022-04-05 11:05:00|13128.3|13126.8|13128.9|13127.4|13129.6|13128.3|13125.4|13123.9|511
1649157000000|2022-04-05 11:10:00|13128.8|13127.3|13129.4|13127.9|13131.3|13129.9|13125.5|13124.2|596
1649157300000|2022-04-05 11:15:00|13129.1|13127.6|13131.1|13129.6|13132.6|13131.1|13128.9|13127.4|499
1649157600000|2022-04-05 11:20:00|13131|13129.5|13132.9|13132|13134.6|13133.3|13131|13129.5|556
1649157900000|2022-04-05 11:25:00|13132.7|13131.8|13132.8|13131.3|13134.9|13133.4|13131.7|13130.4|541
1649158200000|2022-04-05 11:30:00|13132.2|13130.9|13133.9|13133|13135.3|13134.1|13131.9|13130.8|455
1649158500000|2022-04-05 11:35:00|13134|13133.1|13134.8|13133.3|13137.1|13135.6|13133.5|13132.4|530
1649158800000|2022-04-05 11:40:00|13134.6|13133.1|13133.5|13132|13136.5|13135.1|13133.2|13131.7|518
1649159100000|2022-04-05 11:45:00|13133.4|13131.9|13130.3|13128.8|13133.8|13132.6|13130.1|13128.6|531
1649159400000|2022-04-05 11:50:00|13130.4|13128.9|13129.4|13128.5|13132.2|13130.8|13128.8|13127.4|514
1649159700000|2022-04-05 11:55:00|13130.1|13128.6|13135.1|13134.2|13135.6|13134.4|13128|13126.9|516
1649160000000|2022-04-05 12:00:00|13135|13134.1|13138.4|13136.9|13139.4|13138.1|13135|13133.7|590
1649160300000|2022-04-05 12:05:00|13138.5|13137|13139.4|13137.9|13140.6|13139.3|13135.8|13134.5|584
1649160600000|2022-04-05 12:10:00|13139.5|13138|13139.6|13138.1|13142.5|13141|13138.3|13137.4|516
1649160900000|2022-04-05 12:15:00|13139.5|13138|13135.7|13134.2|13140.9|13140|13135.7|13134.2|590
1649161200000|2022-04-05 12:20:00|13135.8|13134.3|13138.2|13136.7|13140|13138.5|13135.4|13134.2|738
1649161500000|2022-04-05 12:25:00|13138.3|13136.8|13136.4|13134.9|13138.9|13137.8|13136.2|13134.7|747
1649161800000|2022-04-05 12:30:00|13136.3|13134.8|13131.5|13130|13136.7|13135.2|13131.2|13129.7|561
1649162100000|2022-04-05 12:35:00|13131.6|13130.1|13129.5|13128|13132.9|13132|13127|13125.5|609
1649162400000|2022-04-05 12:40:00|13129.4|13127.9|13132.7|13131.8|13132.9|13131.8|13127.1|13125.6|594
1649162700000|2022-04-05 12:45:00|13133.4|13131.9|13140.6|13139.1|13141|13139.5|13131.9|13130.4|597
1649163000000|2022-04-05 12:50:00|13140.7|13139.2|13133.3|13131.8|13140.7|13139.2|13131.8|13130.6|689
1649163300000|2022-04-05 12:55:00|13133.4|13131.9|13136.8|13135.3|13137.2|13135.9|13132.7|13131.4|576
1649163600000|2022-04-05 13:00:00|13137|13136.1|13137|13136.1|13139.8|13138.3|13135.9|13134.7|646
1649163900000|2022-04-05 13:05:00|13136.9|13136|13140.4|13138.9|13142.6|13141.6|13136.9|13135.7|655
1649164200000|2022-04-05 13:10:00|13140.3|13138.8|13140.5|13139|13143.5|13142.3|13137.4|13135.9|718
1649164500000|2022-04-05 13:15:00|13140.4|13138.9|13141.9|13141|13143.4|13142.1|13139.8|13138.3|509
1649164800000|2022-04-05 13:20:00|13142|13141.1|13146.1|13145.2|13150.2|13148.7|13142|13141.1|739
1649165100000|2022-04-05 13:25:00|13146|13145.1|13144.3|13143.4|13147.2|13146|13144.1|13143.2|544
1649165400000|2022-04-05 13:30:00|13144.4|13143.5|13157.3|13156.4|13157.8|13156.5|13144.2|13143.2|965
1649165700000|2022-04-05 13:35:00|13157.5|13156.6|13158.1|13156.6|13161.5|13160|13155|13153.6|905
1649166000000|2022-04-05 13:40:00|13158.2|13156.7|13160.2|13158.7|13162.3|13161.1|13156.9|13155.7|688
1649166300000|2022-04-05 13:45:00|13160.4|13158.9|13165.8|13164.9|13167.4|13166.3|13159.9|13158.6|735
1649166600000|2022-04-05 13:50:00|13165.9|13165|13164|13162.5|13167.2|13165.9|13163.9|13162.4|593
1649166900000|2022-04-05 13:55:00|13164.8|13163.3|13162|13160.5|13166.6|13165.7|13161.9|13160.4|554
1649167200000|2022-04-05 14:00:00|13162.1|13160.6|13163.3|13161.8|13167.5|13166.5|13159.1|13157.7|1098
1649167500000|2022-04-05 14:05:00|13163.2|13161.7|13150.9|13149.4|13163.5|13162|13148|13146.5|1295
1649167800000|2022-04-05 14:10:00|13150.7|13149.2|13142|13140.5|13156.2|13154.7|13141.2|13139.7|1158
1649168100000|2022-04-05 14:15:00|13142.1|13140.6|13133.8|13132.3|13144.3|13142.8|13129.7|13128.2|1155
1649168400000|2022-04-05 14:20:00|13134.1|13132.6|13125.6|13124.7|13134.4|13132.9|13122.2|13121|1186
1649168700000|2022-04-05 14:25:00|13126|13124.5|13129.4|13127.9|13130.8|13129.3|13125.2|13123.8|1102
1649169000000|2022-04-05 14:30:00|13129.5|13128|13121.4|13119.9|13134.8|13133.3|13121.1|13119.6|1063
1649169300000|2022-04-05 14:35:00|13121.2|13119.7|13116.7|13115.2|13122.4|13120.9|13113.7|13112.2|1083
1649169600000|2022-04-05 14:40:00|13116.6|13115.1|13117.1|13115.6|13121.5|13120|13115|13113.5|973
1649169900000|2022-04-05 14:45:00|13117.2|13115.7|13117.7|13116.2|13122|13120.5|13112.5|13111.4|1062
1649170200000|2022-04-05 14:50:00|13117.6|13116.1|13132.5|13131|13136.4|13134.9|13117.2|13115.7|1156
1649170500000|2022-04-05 14:55:00|13132.4|13130.9|13131.3|13129.8|13136.7|13135.2|13127.2|13125.7|1169
1649170800000|2022-04-05 15:00:00|13131.2|13129.7|13125.6|13124.1|13131.8|13130.3|13123.9|13122.4|934
1649171100000|2022-04-05 15:05:00|13125.7|13124.2|13125.7|13124.2|13129.5|13128|13124.4|13122.9|704
1649171400000|2022-04-05 15:10:00|13125.8|13124.3|13121.5|13120|13126|13124.6|13119.5|13118|709
1649171700000|2022-04-05 15:15:00|13121.4|13119.9|13118.6|13117.1|13123.5|13122|13117.8|13116.3|611
1649172000000|2022-04-05 15:20:00|13118.5|13117|13118|13116.5|13122.7|13121.2|13117.5|13116.2|712
1649172300000|2022-04-05 15:25:00|13117.9|13116.4|13115.2|13114.3|13120.3|13118.8|13114|13112.9|786
1649172600000|2022-04-05 15:30:00|13115.3|13114.4|13115.3|13113.8|13117|13116.1|13113.7|13112.2|708
1649172900000|2022-04-05 15:35:00|13115.4|13113.9|13113.4|13111.9|13115.7|13114.2|13111.1|13110.2|540
1649173200000|2022-04-05 15:40:00|13113.5|13112|13108.4|13107.5|13113.5|13112|13107.1|13105.9|686
1649173500000|2022-04-05 15:45:00|13108.7|13107.8|13103.4|13102.5|13108.9|13107.8|13101.3|13099.8|783
1649173800000|2022-04-05 15:50:00|13103.3|13102.4|13106.7|13105.2|13108.9|13107.4|13101.1|13099.8|789
1649174100000|2022-04-05 15:55:00|13106.8|13105.3|13100.4|13098.9|13108.3|13106.9|13098.3|13097.2|922
1649174400000|2022-04-05 16:00:00|13100.3|13098.8|13097|13096.1|13102.5|13101.2|13094.4|13093|844
1649174700000|2022-04-05 16:05:00|13096.9|13096|13094|13092.5|13099.7|13098.5|13093.2|13092.1|721
1649175000000|2022-04-05 16:10:00|13094.4|13092.9|13092.6|13091.1|13096|13094.5|13092.5|13091|801
1649175300000|2022-04-05 16:15:00|13092.5|13091|13095.2|13094.3|13096.6|13095.2|13091.3|13090|543
1649175600000|2022-04-05 16:20:00|13095.3|13094.4|13093.9|13093|13096.3|13094.9|13092.3|13091|490
1649175900000|2022-04-05 16:25:00|13093.8|13092.9|13097.5|13096|13098.5|13097|13093|13091.8|618
1649176200000|2022-04-05 16:30:00|13097.4|13095.9|13094.4|13092.9|13097.6|13096.7|13093.3|13091.8|573
1649176500000|2022-04-05 16:35:00|13094|13093.1|13095.3|13094.4|13095.7|13094.4|13092.8|13091.5|424
1649176800000|2022-04-05 16:40:00|13095.2|13094.3|13088.9|13088|13097.7|13096.4|13088.2|13087|610
1649177100000|2022-04-05 16:45:00|13089.2|13087.7|13087.7|13086.8|13090.5|13089|13085.7|13084.3|657
1649177400000|2022-04-05 16:50:00|13087.5|13086.6|13086.3|13084.8|13088.3|13087.4|13083.1|13081.6|657
1649177700000|2022-04-05 16:55:00|13086.4|13084.9|13085.6|13084.1|13088.4|13087.4|13084.1|13082.7|740
1649178000000|2022-04-05 17:00:00|13085.5|13084|13086.8|13085.9|13087.5|13086.3|13083.1|13081.8|536
1649178300000|2022-04-05 17:05:00|13086.7|13085.8|13090.5|13089|13090.5|13089.2|13086|13084.5|526
1649178600000|2022-04-05 17:10:00|13090.1|13089.2|13090.6|13089.1|13090.9|13089.7|13088.3|13087.2|506
1649178900000|2022-04-05 17:15:00|13090.5|13089|13091.8|13090.3|13091.9|13090.7|13087.2|13085.7|462
1649179200000|2022-04-05 17:20:00|13091.7|13090.2|13094.5|13093|13094.9|13093.6|13091.3|13089.9|485
1649179500000|2022-04-05 17:25:00|13094.6|13093.1|13094.4|13092.9|13096.8|13095.6|13093.1|13091.8|397
1649179800000|2022-04-05 17:30:00|13094.5|13093|13088.8|13087.3|13094.6|13093.1|13088|13086.9|464
1649180100000|2022-04-05 17:35:00|13089.2|13087.7|13089.3|13087.8|13091.1|13090.1|13086.9|13085.8|415
1649180400000|2022-04-05 17:40:00|13089.2|13087.7|13088.3|13086.8|13090.7|13089.5|13087.2|13086|432
1649180700000|2022-04-05 17:45:00|13088.4|13086.9|13087.5|13086|13088.6|13087.3|13085.7|13084.7|478
1649181000000|2022-04-05 17:50:00|13087.4|13085.9|13086.1|13085.2|13088.3|13087.2|13085.8|13084.6|432
1649181300000|2022-04-05 17:55:00|13086.2|13085.3|13087.2|13085.7|13087.4|13086.1|13085.5|13084.4|322
1649181600000|2022-04-05 18:00:00|13087.1|13085.6|13088.6|13087.7|13090.6|13089.5|13086.2|13084.7|401
1649181900000|2022-04-05 18:05:00|13088.7|13087.8|13088.5|13087|13089.6|13088.2|13087.6|13086.7|379
1649182200000|2022-04-05 18:10:00|13088.4|13086.9|13089.1|13087.6|13089.8|13088.3|13087.7|13086.6|366
1649182500000|2022-04-05 18:15:00|13089|13087.5|13086.4|13084.9|13089.5|13088.1|13085.5|13084.1|393
1649182800000|2022-04-05 18:20:00|13086.3|13084.8|13083.6|13082.1|13086.5|13085|13083.1|13081.8|463
1649183100000|2022-04-05 18:25:00|13083.5|13082|13081.3|13079.8|13084.4|13083.2|13080.8|13079.7|367
1649183400000|2022-04-05 18:30:00|13081.4|13079.9|13074.2|13073.3|13081.4|13080.1|13074.1|13073.2|692
1649183700000|2022-04-05 18:35:00|13074.3|13073.4|13074.5|13073|13076.4|13075.4|13072.5|13071.2|524
1649184000000|2022-04-05 18:40:00|13074.6|13073.1|13075.8|13074.3|13076.5|13075.4|13073.3|13072|536
1649184300000|2022-04-05 18:45:00|13075.7|13074.2|13076.7|13075.2|13076.8|13075.3|13073.4|13072.2|395
1649184600000|2022-04-05 18:50:00|13076.9|13076|13077.4|13076.5|13079.7|13078.4|13076.8|13075.3|582
1649184900000|2022-04-05 18:55:00|13077.5|13076.6|13081.7|13080.2|13083.9|13082.7|13077.5|13076.2|797
1649185200000|2022-04-05 19:00:00|13081.8|13080.3|13077.8|13076.3|13083.9|13082.4|13077.5|13076|625
1649185500000|2022-04-05 19:05:00|13077.9|13076.4|13074.4|13072.9|13078.5|13077|13073.7|13072.2|505
1649185800000|2022-04-05 19:10:00|13074.5|13073|13072.5|13071|13075.5|13074|13071.5|13070.1|519
1649186100000|2022-04-05 19:15:00|13072.4|13070.9|13073.2|13071.7|13075.7|13074.2|13071.6|13070.2|493
1649186400000|2022-04-05 19:20:00|13073.3|13071.8|13072.5|13071|13073.5|13072|13069.1|13067.8|506
1649186700000|2022-04-05 19:25:00|13072.8|13071.3|13070.1|13068.6|13072.8|13071.6|13069.6|13068.1|555
1649187000000|2022-04-05 19:30:00|13070|13068.5|13069.6|13068.1|13070.1|13068.6|13067.7|13066.2|399
1649187300000|2022-04-05 19:35:00|13069.5|13068|13071.8|13070.3|13072.7|13071.2|13069.4|13067.9|279
1649187600000|2022-04-05 19:40:00|13071.7|13070.2|13072.5|13071|13073.2|13071.7|13071.4|13069.9|348
1649187900000|2022-04-05 19:45:00|13072.6|13071.1|13069.9|13068.4|13073.8|13072.3|13069.6|13068.1|352
1649188200000|2022-04-05 19:50:00|13069.5|13068|13072.8|13071.3|13074.5|13073|13069.2|13067.7|555
1649188500000|2022-04-05 19:55:00|13072.9|13071.4|13078.7|13077.2|13078.8|13077.5|13072.8|13071.3|609
1649188800000|2022-04-05 20:00:00|13078.6|13077.1|13077.7|13076.2|13080.8|13079.3|13075.8|13074.3|408
1649189100000|2022-04-05 20:05:00|13077.6|13076.1|13076.7|13075.2|13078.4|13077.2|13076.2|13074.7|193
1649189400000|2022-04-05 20:10:00|13076.6|13075.1|13074.7|13073.2|13076.7|13075.4|13074.7|13073.2|170
1649189700000|2022-04-05 20:15:00|13074.8|13073.3|13075|13073.5|13075.2|13073.7|13073.6|13072.1|120
1649190000000|2022-04-05 20:20:00|13074.9|13073.4|13074.5|13073|13075|13073.5|13074.4|13072.9|113
1649190300000|2022-04-05 20:25:00|13074.6|13073.1|13074.6|13073.1|13075|13073.5|13074.2|13072.7|142
1649190600000|2022-04-05 20:30:00|13074.7|13073.2|13073.4|13071.9|13075|13073.5|13073|13071.5|168
1649190900000|2022-04-05 20:35:00|13073.3|13071.8|13072.7|13071.2|13073.8|13072.3|13072.6|13071.1|144
1649191200000|2022-04-05 20:40:00|13072.8|13071.3|13072.5|13070.3|13072.9|13071.3|13071.7|13070.2|125
1649191500000|2022-04-05 20:45:00|13072.3|13070.1|13072.6|13070.4|13073.2|13071.2|13071.1|13069.1|247
1649191800000|2022-04-05 20:50:00|13072.8|13070.3|13071.7|13070.2|13073.5|13071.5|13071.7|13069.3|534
1649192100000|2022-04-05 20:55:00|13071.8|13070.3|13080.6|13069.6|13086|13075|13071|13068.1|559
1649192400000|2022-04-05 21:00:00|13083.1|13072.1|13086|13075|13092.7|13081.7|13083.1|13072.1|60
1649192700000|2022-04-05 21:05:00|13086.3|13075.3|13088.1|13077.1|13090.3|13079.3|13078.2|13067.2|365
1649193000000|2022-04-05 21:10:00|13086.8|13075.8|13087.9|13076.9|13091.1|13080.1|13084.7|13073.7|1700
1649193300000|2022-04-05 21:15:00|13088.3|13077.3|13085.2|13074.2|13091.2|13080.2|13085.1|13074.1|1885
1649193600000|2022-04-05 21:20:00|13087.5|13076.5|13082.7|13071.7|13090.6|13079.6|13081.9|13070.9|1856
1649193900000|2022-04-05 21:25:00|13082.4|13071.4|13083.5|13072.5|13086.9|13075.9|13078.6|13067.6|1239
1649194200000|2022-04-05 21:30:00|13082.8|13071.8|13080.9|13069.9|13085.3|13074.3|13079.8|13068.8|201
1649194500000|2022-04-05 21:35:00|13080|13069|13080.9|13069.9|13083.2|13072.2|13079|13068|193
1649194800000|2022-04-05 21:40:00|13080.5|13069.5|13080.3|13069.3|13081.2|13071.3|13079.2|13068.2|178
1649195100000|2022-04-05 21:45:00|13079.3|13069.1|13079.7|13068.7|13082.4|13071.4|13077.6|13067.3|1448
1649195400000|2022-04-05 21:50:00|13079.8|13068.8|13078|13069.9|13080.4|13071.6|13077.7|13067.4|1470
1649195700000|2022-04-05 21:55:00|13078.2|13069.6|13078.1|13069.3|13079.8|13071.6|13077.7|13068.4|961
1649196000000|2022-04-05 22:00:00|13078|13068.9|13080.2|13074.4|13081.2|13075|13074.9|13067.3|1255
1649196300000|2022-04-05 22:05:00|13080.4|13074.7|13080.9|13076.1|13081.4|13076.7|13079.4|13074.4|363
1649196600000|2022-04-05 22:10:00|13080.1|13076.3|13078.1|13073.7|13080.9|13076.4|13077.2|13073.1|404
1649196900000|2022-04-05 22:15:00|13077.9|13073.8|13077.9|13075.8|13080.4|13076.7|13076.8|13073.8|419
1649197200000|2022-04-05 22:20:00|13078.1|13075.7|13078|13075.7|13078.6|13076.2|13077.5|13075|368
1649197500000|2022-04-05 22:25:00|13078.1|13075.6|13078.9|13076.6|13079.3|13077|13077.5|13075.3|495
1649197800000|2022-04-05 22:30:00|13078.8|13076.5|13078.7|13077.2|13079.4|13077.2|13077.7|13075.2|311
1649198100000|2022-04-05 22:35:00|13078.5|13076.6|13078.6|13077.1|13079.7|13077.3|13078.1|13075.9|212
1649198400000|2022-04-05 22:40:00|13078.5|13077|13079.3|13077.8|13080.1|13078|13078.5|13076.5|232
1649198700000|2022-04-05 22:45:00|13079.7|13077.5|13079.8|13077.5|13080.5|13078.2|13079.3|13077.3|141
1649199000000|2022-04-05 22:50:00|13079.9|13077.4|13079.2|13077.7|13080.2|13078|13078.4|13075.9|237
1649199300000|2022-04-05 22:55:00|13079.4|13077.3|13080.5|13078.4|13081.1|13078.8|13079|13077|211
1649199600000|2022-04-05 23:00:00|13080.2|13078.7|13079|13077.5|13080.2|13078.7|13078.5|13077|95
1649199900000|2022-04-05 23:05:00|13078.9|13077.4|13078.6|13077.1|13079.2|13077.7|13078.4|13076.9|83
1649200200000|2022-04-05 23:10:00|13078.5|13077|13077.3|13075.8|13079.5|13078|13077.1|13075.6|165
1649200500000|2022-04-05 23:15:00|13076.7|13075.9|13077.7|13076.2|13078.6|13077.1|13076.6|13075.3|131
1649200800000|2022-04-05 23:20:00|13077.9|13076.4|13076|13075.1|13078.4|13076.9|13076|13074.7|181
1649201100000|2022-04-05 23:25:00|13075.9|13075|13076.4|13074.9|13077|13075.5|13075.4|13074|101
1649201400000|2022-04-05 23:30:00|13076.5|13075|13076.8|13075.3|13077|13075.5|13076.4|13074.9|133
1649201700000|2022-04-05 23:35:00|13076.9|13075.4|13076.9|13075.4|13077.4|13075.9|13076.3|13074.8|112
1649202000000|2022-04-05 23:40:00|13076.8|13075.3|13077.3|13075.8|13077.5|13076|13076.3|13074.8|135
1649202300000|2022-04-05 23:45:00|13077.4|13075.9|13077.6|13076.1|13077.7|13076.2|13077.3|13075.8|116
1649202600000|2022-04-05 23:50:00|13077.7|13076.2|13077.6|13076.1|13078.9|13077.4|13077.3|13075.9|201
1649202900000|2022-04-05 23:55:00|13077.4|13075.9|13077.6|13076.1|13079.6|13078.1|13077.3|13075.8|248
1649203200000|2022-04-06 00:00:00|13077.9|13076.4|13077.8|13076.3|13078.9|13077.4|13075.4|13074.5|455
1649203500000|2022-04-06 00:05:00|13077.9|13076.4|13075.5|13074.6|13078.2|13076.9|13075.3|13074.3|400
1649203800000|2022-04-06 00:10:00|13075.6|13074.7|13075.7|13074.8|13077.3|13075.9|13075.1|13073.7|346
1649204100000|2022-04-06 00:15:00|13076|13074.5|13076.4|13074.9|13077.6|13076.6|13075.6|13074.1|328
1649204400000|2022-04-06 00:20:00|13076.3|13074.8|13076.7|13075.2|13077.2|13075.7|13075.2|13074|264
1649204700000|2022-04-06 00:25:00|13076.6|13075.1|13072.4|13071.5|13076.9|13075.4|13071.8|13070.6|438
1649205000000|2022-04-06 00:30:00|13072.5|13071.6|13071.5|13070|13072.7|13071.6|13070|13068.5|359
1649205300000|2022-04-06 00:35:00|13071.7|13070.2|13073.3|13071.8|13073.6|13072.5|13071|13069.8|304
1649205600000|2022-04-06 00:40:00|13073.4|13071.9|13072|13071.1|13074|13072.8|13071.2|13069.9|220
1649205900000|2022-04-06 00:45:00|13071.9|13071|13068.2|13066.7|13072.6|13071.4|13068|13066.7|393
1649206200000|2022-04-06 00:50:00|13068.3|13066.8|13067.5|13066|13069.7|13068.3|13066.2|13064.7|419
1649206500000|2022-04-06 00:55:00|13067.3|13065.8|13065.5|13064|13067.4|13066|13064|13062.8|494
1649206800000|2022-04-06 01:00:00|13065.6|13064.1|13063.7|13062.2|13067|13065.8|13063.6|13062.1|455
1649207100000|2022-04-06 01:05:00|13063.6|13062.1|13058.7|13057.2|13063.7|13062.2|13058.1|13056.6|509
1649207400000|2022-04-06 01:10:00|13058.6|13057.1|13060.9|13059.4|13061.8|13060.5|13057.4|13055.9|551
1649207700000|2022-04-06 01:15:00|13060.8|13059.3|13062.7|13061.2|13063.6|13062.1|13059.6|13058.1|617
1649208000000|2022-04-06 01:20:00|13062.8|13061.3|13066.6|13065.1|13068.6|13067.1|13062.7|13061.2|562
1649208300000|2022-04-06 01:25:00|13066.7|13065.2|13069.3|13067.8|13070.7|13069.2|13066.6|13065.1|454
1649208600000|2022-04-06 01:30:00|13069.5|13068|13067.4|13065.9|13070.6|13069.4|13066.6|13065.3|475
1649208900000|2022-04-06 01:35:00|13067.3|13065.8|13068.1|13067.2|13069.5|13068|13065.9|13064.6|554
1649209200000|2022-04-06 01:40:00|13068.2|13067.3|13070.6|13069.1|13070.6|13069.2|13066.6|13065.2|550
1649209500000|2022-04-06 01:45:00|13070.5|13069|13068.3|13066.8|13070.6|13069.1|13065.8|13064.5|583
1649209800000|2022-04-06 01:50:00|13068.2|13066.7|13068.4|13066.9|13070.1|13068.6|13067|13065.8|451
1649210100000|2022-04-06 01:55:00|13068.5|13067|13065.6|13064.1|13069.1|13067.6|13065.3|13063.8|312
1649210400000|2022-04-06 02:00:00|13065.5|13064|13064.7|13063.2|13067.5|13066|13064.5|13063|402
1649210700000|2022-04-06 02:05:00|13064.8|13063.3|13066.8|13065.3|13067|13065.6|13064.4|13063.1|375
1649211000000|2022-04-06 02:10:00|13066.7|13065.2|13067.4|13065.9|13069.7|13068.5|13066.6|13065.1|421
1649211300000|2022-04-06 02:15:00|13067.3|13065.8|13068.5|13067|13068.6|13067.3|13066.4|13064.9|394
1649211600000|2022-04-06 02:20:00|13068.4|13066.9|13069.8|13068.3|13070.9|13069.6|13067.6|13066.5|217
1649211900000|2022-04-06 02:25:00|13069.9|13068.4|13071.1|13070.2|13071.4|13070.2|13068.5|13067.2|340
1649212200000|2022-04-06 02:30:00|13071.3|13069.8|13070.4|13068.9|13073|13072.1|13070.3|13068.8|344
1649212500000|2022-04-06 02:35:00|13070.5|13069|13071.3|13069.8|13071.4|13069.9|13068.9|13067.7|319
1649212800000|2022-04-06 02:40:00|13071.2|13069.7|13077.1|13075.6|13078.8|13077.5|13071.1|13069.6|689
1649213100000|2022-04-06 02:45:00|13077.2|13075.7|13073|13071.5|13077.8|13076.3|13072.2|13070.7|907
1649213400000|2022-04-06 02:50:00|13072.9|13071.4|13070.9|13069.4|13073.4|13071.9|13070.3|13068.8|533
1649213700000|2022-04-06 02:55:00|13070.8|13069.3|13073.2|13071.7|13073.4|13072.2|13068.9|13067.6|416
1649214000000|2022-04-06 03:00:00|13073.1|13071.6|13075.2|13073.7|13075.2|13073.7|13070.9|13069.5|358
1649214300000|2022-04-06 03:05:00|13075.1|13073.6|13072.2|13070.7|13075.9|13074.9|13069.1|13067.6|406
1649214600000|2022-04-06 03:10:00|13072.1|13070.6|13071.4|13069.9|13072.9|13071.4|13069.3|13067.8|416
1649214900000|2022-04-06 03:15:00|13071.5|13070|13073|13071.5|13073.3|13072.1|13070.6|13069.1|328
1649215200000|2022-04-06 03:20:00|13072.9|13071.4|13071.3|13069.8|13073.1|13071.6|13070.9|13069.4|310
1649215500000|2022-04-06 03:25:00|13071.5|13070|13070.6|13069.1|13071.5|13070.1|13070.2|13068.8|232
1649215800000|2022-04-06 03:30:00|13070.4|13068.9|13071.2|13069.7|13071.8|13070.5|13070|13068.8|251
1649216100000|2022-04-06 03:35:00|13071.3|13069.8|13070.4|13068.9|13071.3|13070|13068.9|13067.7|239
1649216400000|2022-04-06 03:40:00|13070.5|13069|13069.1|13067.6|13070.7|13069.5|13069|13067.6|261
1649216700000|2022-04-06 03:45:00|13069.2|13067.7|13069.2|13068.3|13069.9|13068.5|13068.5|13067|222
1649217000000|2022-04-06 03:50:00|13069.3|13068.4|13073.5|13072|13075.8|13074.9|13069.2|13067.7|430
1649217300000|2022-04-06 03:55:00|13073.6|13072.1|13073.5|13072|13074.5|13073|13072.4|13071.2|297
1649217600000|2022-04-06 04:00:00|13073.4|13071.9|13071.6|13070.1|13073.5|13072|13071.5|13070|272
1649217900000|2022-04-06 04:05:00|13071.7|13070.2|13069.4|13067.9|13071.8|13070.3|13069.4|13067.9|252
1649218200000|2022-04-06 04:10:00|13069.3|13067.8|13071.3|13069.8|13071.5|13070|13069.3|13067.8|236
1649218500000|2022-04-06 04:15:00|13071.2|13069.7|13069.9|13068.4|13071.8|13070.3|13069.3|13067.8|311
1649218800000|2022-04-06 04:20:00|13070.2|13068.7|13067.5|13066|13070.3|13068.8|13067.3|13065.8|220
1649219100000|2022-04-06 04:25:00|13067.4|13065.9|13066.3|13064.8|13067.9|13066.4|13065.5|13064.2|271
1649219400000|2022-04-06 04:30:00|13066.2|13064.7|13064.5|13063.6|13066.6|13065.2|13063.3|13061.8|296
1649219700000|2022-04-06 04:35:00|13064.6|13063.7|13065.7|13064.2|13067.3|13065.8|13064|13062.5|229
1649220000000|2022-04-06 04:40:00|13065.8|13064.3|13066.6|13065.1|13067.9|13066.4|13065.4|13063.9|242
1649220300000|2022-04-06 04:45:00|13066.7|13065.2|13068.2|13066.7|13068.3|13066.8|13066.2|13064.7|135
1649220600000|2022-04-06 04:50:00|13068.1|13066.6|13067.7|13066.2|13068.4|13066.9|13066.1|13064.6|197
1649220900000|2022-04-06 04:55:00|13067.6|13066.1|13069.3|13067.8|13069.7|13068.2|13066.8|13065.7|259
1649221200000|2022-04-06 05:00:00|13069.4|13067.9|13070.9|13069.4|13073.1|13071.6|13068.5|13067|454
1649221500000|2022-04-06 05:05:00|13070.8|13069.3|13074.2|13072.7|13075.4|13073.9|13070.7|13069.2|506
1649221800000|2022-04-06 05:10:00|13074.3|13072.8|13073.6|13072.1|13076.9|13075.6|13073.5|13072|430
1649222100000|2022-04-06 05:15:00|13073.7|13072.2|13074.6|13073.1|13075.8|13074.3|13073.6|13072.2|444
1649222400000|2022-04-06 05:20:00|13074.5|13073|13075.5|13074|13075.9|13074.4|13073.9|13072.6|377
1649222700000|2022-04-06 05:25:00|13075.4|13073.9|13073.6|13072.1|13075.6|13074.1|13073|13071.5|243
1649223000000|2022-04-06 05:30:00|13073.7|13072.2|13074.3|13072.8|13075|13073.5|13072.4|13070.9|314
1649223300000|2022-04-06 05:35:00|13074.4|13072.9|13073.5|13072|13076.6|13075.1|13073.4|13071.9|287
1649223600000|2022-04-06 05:40:00|13073.6|13072.1|13071.6|13070.1|13074.5|13073|13071.6|13070.1|308
1649223900000|2022-04-06 05:45:00|13071.5|13070|13071|13069.5|13072.8|13071.3|13070.6|13069.1|304
1649224200000|2022-04-06 05:50:00|13071.1|13069.6|13068.4|13066.9|13071.7|13070.2|13066.8|13065.4|395
1649224500000|2022-04-06 05:55:00|13068.5|13067|13060.9|13059.4|13068.5|13067|13060.7|13059.2|494
1649224800000|2022-04-06 06:00:00|13061.2|13059.7|13061|13059.5|13063|13061.9|13059.4|13057.9|655
1649225100000|2022-04-06 06:05:00|13061.1|13059.6|13047|13045.5|13062.3|13060.8|13047|13045.2|705
1649225400000|2022-04-06 06:10:00|13047.1|13045.6|13048.6|13047.1|13055.5|13054|13046.4|13044.9|714
1649225700000|2022-04-06 06:15:00|13048.7|13047.2|13051.7|13050.2|13051.8|13050.3|13047.5|13046|605
1649226000000|2022-04-06 06:20:00|13051.6|13050.1|13053.7|13052.2|13054.5|13053|13049.5|13048|524
1649226300000|2022-04-06 06:25:00|13053.6|13052.1|13054.6|13053.1|13055.5|13054|13051.4|13049.9|615
1649226600000|2022-04-06 06:30:00|13055|13053.5|13058.5|13057.6|13060.5|13059|13055|13053.5|493
1649226900000|2022-04-06 06:35:00|13059|13057.5|13060.9|13059.4|13061.7|13060.2|13056|13055|523
1649227200000|2022-04-06 06:40:00|13061.3|13060|13062.4|13060.9|13062.8|13061.4|13059.3|13057.8|552
1649227500000|2022-04-06 06:45:00|13061.8|13060.3|13062.2|13061.3|13065.2|13063.7|13061|13059.9|566
1649227800000|2022-04-06 06:50:00|13062.1|13061.2|13061.3|13059.8|13063.5|13062.4|13059.2|13057.9|538
1649228100000|2022-04-06 06:55:00|13061.2|13059.7|13059.4|13057.9|13061.5|13060.3|13057.1|13056.1|583
1649228400000|2022-04-06 07:00:00|13059.5|13058|13064.3|13063.4|13069.5|13068|13058.3|13056.9|953
1649228700000|2022-04-06 07:05:00|13064.4|13063.5|13064.2|13062.7|13066.6|13065.1|13056.3|13054.8|852
1649229000000|2022-04-06 07:10:00|13064.1|13062.6|13065.5|13064|13068.6|13067.1|13061.8|13060.8|1025
1649229300000|2022-04-06 07:15:00|13065.4|13063.9|13069.8|13068.3|13073.1|13072.2|13064.9|13063.9|917
1649229600000|2022-04-06 07:20:00|13069.6|13068.1|13066.9|13065.4|13071.5|13070.4|13065.8|13064.4|844
1649229900000|2022-04-06 07:25:00|13067|13065.5|13064.2|13062.7|13071.7|13070.2|13063.6|13062.5|853
1649230200000|2022-04-06 07:30:00|13064.3|13062.8|13056.3|13054.8|13065.3|13064.1|13055.9|13054.4|759
1649230500000|2022-04-06 07:35:00|13056.4|13054.9|13057.4|13055.9|13061.1|13059.6|13055.9|13054.4|722
1649230800000|2022-04-06 07:40:00|13057.6|13056.1|13067.5|13066|13068.3|13066.8|13057.5|13056|730
1649231100000|2022-04-06 07:45:00|13067.8|13066.3|13069|13067.5|13072.5|13071|13065.7|13064.5|731
1649231400000|2022-04-06 07:50:00|13069.1|13067.6|13070.3|13069.4|13072.1|13070.9|13067.9|13066.4|623
1649231700000|2022-04-06 07:55:00|13070.5|13069.6|13066.8|13065.9|13070.6|13069.6|13063.2|13062|922
1649232000000|2022-04-06 08:00:00|13066.9|13066|13076.2|13075.3|13076.6|13075.5|13063.9|13062.7|843
1649232300000|2022-04-06 08:05:00|13076.3|13075.4|13079.2|13077.7|13080.4|13078.9|13073.2|13071.8|762
1649232600000|2022-04-06 08:10:00|13079.1|13077.6|13075.7|13074.2|13079.6|13078.3|13075.1|13073.8|549
1649232900000|2022-04-06 08:15:00|13075.9|13074.4|13074.6|13073.1|13076.7|13075.5|13074|13072.8|795
1649233200000|2022-04-06 08:20:00|13074.5|13073|13077.3|13075.8|13079|13077.9|13074.4|13072.9|671
1649233500000|2022-04-06 08:25:00|13077.1|13075.6|13087.3|13085.8|13090.6|13089.1|13077.1|13075.6|681
1649233800000|2022-04-06 08:30:00|13087.4|13085.9|13081.5|13080|13087.9|13086.4|13080.1|13078.6|774
1649234100000|2022-04-06 08:35:00|13081.6|13080.1|13093.2|13091.7|13093.2|13091.7|13081.1|13079.6|794
1649234400000|2022-04-06 08:40:00|13093.3|13091.8|13093.2|13092.3|13094.8|13093.6|13089.8|13088.3|747
1649234700000|2022-04-06 08:45:00|13093.1|13092.2|13095.9|13094.4|13099.5|13098|13090.5|13089.2|764
1649235000000|2022-04-06 08:50:00|13096|13094.5|13093.9|13092.4|13098.3|13096.8|13093.8|13092.3|713
1649235300000|2022-04-06 08:55:00|13093.8|13092.3|13098|13096.5|13098.6|13097.1|13093.3|13091.9|719
1649235600000|2022-04-06 09:00:00|13097.9|13096.4|13094.2|13092.7|13099.8|13098.3|13093.8|13092.4|804
1649235900000|2022-04-06 09:05:00|13094.3|13092.8|13098.2|13096.7|13100.2|13098.8|13093.9|13092.8|627
1649236200000|2022-04-06 09:10:00|13098.1|13096.6|13103|13101.5|13109|13107.5|13098.1|13096.6|792
1649236500000|2022-04-06 09:15:00|13102.9|13101.4|13101.7|13100.2|13106.6|13105.1|13100.4|13098.9|674
1649236800000|2022-04-06 09:20:00|13101.6|13100.1|13101|13100.1|13104.4|13103|13098.6|13097.1|784
1649237100000|2022-04-06 09:25:00|13101.1|13100.2|13099.7|13098.2|13102.4|13101.5|13099.4|13098|617
1649237400000|2022-04-06 09:30:00|13099.6|13098.1|13099.6|13098.1|13103.7|13102.8|13098.7|13097.3|590
1649237700000|2022-04-06 09:35:00|13099.7|13098.2|13097.5|13096.6|13102|13100.5|13096.5|13095.5|862
1649238000000|2022-04-06 09:40:00|13097.8|13096.3|13095.9|13094.4|13101.7|13100.2|13095.8|13094.3|727
1649238300000|2022-04-06 09:45:00|13095.8|13094.3|13100|13098.5|13100.5|13099|13095.7|13094.2|630
1649238600000|2022-04-06 09:50:00|13099.8|13098.3|13097.9|13096.4|13100.1|13098.8|13097.1|13095.7|604
1649238900000|2022-04-06 09:55:00|13097.8|13096.3|13099.1|13097.6|13101.1|13099.6|13097.4|13095.9|594
1649239200000|2022-04-06 10:00:00|13098.9|13097.4|13096.7|13095.2|13100.4|13099.1|13095.5|13094.2|650
1649239500000|2022-04-06 10:05:00|13096.6|13095.1|13086.9|13085.4|13096.9|13095.7|13085|13083.5|655
1649239800000|2022-04-06 10:10:00|13087|13085.5|13084.8|13083.3|13087.8|13086.5|13083.9|13082.4|624
1649240100000|2022-04-06 10:15:00|13084.7|13083.2|13084.3|13082.8|13089|13087.5|13084.2|13082.7|624
1649240400000|2022-04-06 10:20:00|13084.6|13083.1|13079.7|13078.2|13084.7|13083.2|13079.5|13078|506
1649240700000|2022-04-06 10:25:00|13079.8|13078.3|13077.9|13076.4|13081|13079.6|13077|13075.8|566
1649241000000|2022-04-06 10:30:00|13078.4|13077.5|13080.8|13079.3|13080.9|13079.7|13078.3|13076.8|575
1649241300000|2022-04-06 10:35:00|13080.7|13079.2|13083.7|13082.2|13083.9|13083|13080.4|13079|593
1649241600000|2022-04-06 10:40:00|13083.6|13082.1|13086.9|13085.4|13086.9|13085.4|13081.4|13080.2|581
1649241900000|2022-04-06 10:45:00|13086.5|13085.6|13084.7|13083.2|13087.2|13085.9|13081.7|13080.2|553
1649242200000|2022-04-06 10:50:00|13084.6|13083.1|13086.1|13084.6|13086.7|13085.2|13082.6|13081.1|622
1649242500000|2022-04-06 10:55:00|13086.2|13084.7|13084.4|13082.9|13090.2|13089|13081.8|13080.3|661
1649242800000|2022-04-06 11:00:00|13084.5|13083|13081|13079.5|13085.1|13083.6|13080.3|13078.9|910
1649243100000|2022-04-06 11:05:00|13081.1|13079.6|13076.1|13074.6|13081.1|13079.6|13074.4|13073.4|617
1649243400000|2022-04-06 11:10:00|13076.2|13074.7|13075.9|13075|13078.3|13077.2|13073.8|13072.6|619
1649243700000|2022-04-06 11:15:00|13075.8|13074.9|13074.9|13073.4|13076.1|13075.2|13072.7|13071.2|642
1649244000000|2022-04-06 11:20:00|13074.7|13073.2|13076.9|13075.4|13077.3|13075.8|13073.8|13072.5|672
1649244300000|2022-04-06 11:25:00|13077|13075.5|13075.6|13074.1|13077.3|13075.8|13074.7|13073.2|399
1649244600000|2022-04-06 11:30:00|13075.7|13074.2|13079.8|13078.9|13080.1|13079|13074.8|13073.3|589
1649244900000|2022-04-06 11:35:00|13079.7|13078.8|13082.9|13081.4|13083.8|13082.3|13079.6|13078.4|509
1649245200000|2022-04-06 11:40:00|13083|13081.5|13077|13075.5|13083|13081.5|13075.8|13074.6|586
1649245500000|2022-04-06 11:45:00|13077.1|13075.6|13073.9|13072.4|13077.1|13075.6|13073|13071.9|550
1649245800000|2022-04-06 11:50:00|13074|13072.5|13078.6|13077.1|13078.8|13077.3|13073.3|13071.8|473
1649246100000|2022-04-06 11:55:00|13078.5|13077|13086|13085.1|13086.1|13085.2|13078.5|13077|526
1649246400000|2022-04-06 12:00:00|13085.9|13085|13088.1|13086.6|13089.2|13087.7|13085.6|13084.6|662
1649246700000|2022-04-06 12:05:00|13088.2|13086.7|13089.4|13087.9|13093.5|13092|13087.2|13085.7|725
1649247000000|2022-04-06 12:10:00|13089.3|13087.8|13086|13084.5|13091.1|13089.6|13085|13083.5|643
1649247300000|2022-04-06 12:15:00|13086.5|13085|13085|13083.5|13089.2|13087.7|13084.6|13083.1|583
1649247600000|2022-04-06 12:20:00|13085.2|13084.1|13092.9|13092|13093.6|13092.5|13084.8|13083.5|613
1649247900000|2022-04-06 12:25:00|13092.8|13091.9|13090|13088.5|13095.9|13094.9|13089.5|13088.3|760
1649248200000|2022-04-06 12:30:00|13090.1|13088.6|13092.8|13091.3|13093|13091.5|13089.6|13088.1|525
1649248500000|2022-04-06 12:35:00|13092.9|13091.4|13095|13093.5|13097.1|13095.6|13090.7|13089.2|604
1649248800000|2022-04-06 12:40:00|13095.1|13093.6|13094|13092.5|13098.2|13096.7|13093.6|13092.1|656
1649249100000|2022-04-06 12:45:00|13094.1|13092.6|13093.1|13091.6|13096.5|13095|13090.3|13088.8|689
1649249400000|2022-04-06 12:50:00|13093.2|13091.7|13093.7|13092.2|13094.9|13093.7|13091.4|13090.1|636
1649249700000|2022-04-06 12:55:00|13093.8|13092.3|13094.7|13093.2|13095.8|13094.3|13092.5|13091|682
1649250000000|2022-04-06 13:00:00|13094.8|13093.3|13098.2|13096.7|13100.4|13099.2|13094.3|13093|664
1649250300000|2022-04-06 13:05:00|13098.3|13096.8|13097|13095.5|13098.6|13097.1|13094.2|13092.7|592
1649250600000|2022-04-06 13:10:00|13097.1|13095.6|13090.2|13088.7|13097.9|13096.4|13089.6|13088.1|654
1649250900000|2022-04-06 13:15:00|13090.4|13088.9|13090.9|13089.4|13094.2|13092.7|13087.3|13086.1|676
1649251200000|2022-04-06 13:20:00|13090.8|13089.3|13091.9|13090.4|13094|13092.7|13089.2|13087.7|565
1649251500000|2022-04-06 13:25:00|13092.1|13090.6|13090.8|13089.3|13095.9|13094.4|13089|13087.5|681
1649251800000|2022-04-06 13:30:00|13090.5|13089|13083.1|13081.6|13093|13091.5|13081.3|13079.8|890
1649252100000|2022-04-06 13:35:00|13083|13081.5|13083|13081.5|13083.5|13082|13078.2|13076.7|829
1649252400000|2022-04-06 13:40:00|13082.9|13081.4|13084.4|13082.9|13086.4|13084.9|13081.2|13079.7|862
1649252700000|2022-04-06 13:45:00|13084.2|13082.7|13086.1|13085.2|13086.6|13085.3|13081|13079.7|822
1649253000000|2022-04-06 13:50:00|13086|13085.1|13081.9|13080.4|13088.4|13087.4|13081.8|13080.3|798
1649253300000|2022-04-06 13:55:00|13082|13080.5|13081.7|13080.2|13088.5|13087.4|13079.3|13078.3|718
1649253600000|2022-04-06 14:00:00|13081.9|13080.4|13069.6|13068.1|13082|13080.5|13069.1|13067.6|938
1649253900000|2022-04-06 14:05:00|13069.8|13068.3|13070.6|13069.1|13074.3|13072.8|13069|13067.5|885
1649254200000|2022-04-06 14:10:00|13070.5|13069|13070.6|13069.1|13073.2|13071.7|13069.6|13068.1|760
1649254500000|2022-04-06 14:15:00|13070.5|13069|13071.9|13070.4|13074.2|13073.1|13069.8|13068.3|751
1649254800000|2022-04-06 14:20:00|13071.8|13070.3|13081|13079.5|13081.9|13080.7|13071.5|13070|663
1649255100000|2022-04-06 14:25:00|13081.1|13079.6|13084.4|13082.9|13086.1|13084.6|13080|13078.5|673
1649255400000|2022-04-06 14:30:00|13084.5|13083|13087.3|13085.8|13087.4|13085.9|13082.1|13080.7|773
1649255700000|2022-04-06 14:35:00|13087.2|13085.7|13086.2|13084.7|13090.3|13088.8|13079.4|13077.9|1066
1649256000000|2022-04-06 14:40:00|13086.1|13084.6|13085.5|13084.6|13089.8|13088.5|13084.2|13083.1|888
1649256300000|2022-04-06 14:45:00|13085.3|13083.8|13083.4|13081.9|13087.4|13086.2|13080.8|13079.3|1034
1649256600000|2022-04-06 14:50:00|13083.3|13081.8|13090.2|13088.7|13090.4|13088.9|13080|13078.5|1102
1649256900000|2022-04-06 14:55:00|13090.7|13089.3|13089.2|13088.3|13094.3|13093.1|13084|13082.8|1442
1649257200000|2022-04-06 15:00:00|13089.4|13087.9|13092|13091.1|13094.1|13092.8|13087.6|13086.4|1131
1649257500000|2022-04-06 15:05:00|13092.4|13090.9|13085.3|13083.8|13094.7|13093.3|13085.1|13083.6|980
1649257800000|2022-04-06 15:10:00|13085.2|13083.7|13085.9|13084.4|13087.5|13086|13084.1|13082.6|723
1649258100000|2022-04-06 15:15:00|13086.1|13084.6|13079.5|13078|13086.2|13084.8|13079.2|13077.7|775
1649258400000|2022-04-06 15:20:00|13079.6|13078.1|13077.3|13075.8|13082.2|13081|13076.9|13075.8|638
1649258700000|2022-04-06 15:25:00|13077.1|13076.2|13075.6|13074.1|13078.1|13076.8|13073.8|13072.6|903
1649259000000|2022-04-06 15:30:00|13075.5|13074|13072.9|13072|13077.1|13076|13071.7|13070.6|937
1649259300000|2022-04-06 15:35:00|13073|13072.1|13075.4|13073.9|13076.1|13075.2|13071.1|13069.6|779
1649259600000|2022-04-06 15:40:00|13075.5|13074|13075.6|13074.7|13076.5|13075.3|13072.9|13071.7|670
1649259900000|2022-04-06 15:45:00|13075.7|13074.8|13078.8|13077.3|13081.4|13080.1|13075.5|13074.4|655
1649260200000|2022-04-06 15:50:00|13078.6|13077.1|13079.8|13078.9|13080.5|13079.3|13078.1|13076.8|714
1649260500000|2022-04-06 15:55:00|13080|13079.1|13081.4|13079.9|13083.5|13082.3|13079.2|13077.9|831
1649260800000|2022-04-06 16:00:00|13081.2|13080.3|13084.4|13083.5|13085.6|13084.4|13081.2|13080.1|675
1649261100000|2022-04-06 16:05:00|13084.2|13083.3|13083|13082.1|13086.3|13085.4|13080.8|13079.5|635
1649261400000|2022-04-06 16:10:00|13082.9|13082|13077.2|13076.3|13084.2|13082.8|13077.2|13076.3|627
1649261700000|2022-04-06 16:15:00|13077.3|13076.4|13077.9|13077|13079.6|13078.5|13076|13074.9|541
1649262000000|2022-04-06 16:20:00|13078|13077.1|13076|13075.1|13078.2|13077.1|13075.1|13073.9|556
1649262300000|2022-04-06 16:25:00|13075.9|13075|13078.4|13077.5|13079.4|13078.1|13075.8|13074.9|662
1649262600000|2022-04-06 16:30:00|13078.3|13077.4|13077.3|13075.8|13079.3|13078|13076.3|13075.2|571
1649262900000|2022-04-06 16:35:00|13077.2|13075.7|13077.4|13075.9|13078.7|13077.4|13076.8|13075.5|553
1649263200000|2022-04-06 16:40:00|13077.3|13075.8|13079.1|13077.6|13081.6|13080.3|13076.3|13074.8|510
1649263500000|2022-04-06 16:45:00|13079|13077.5|13076.9|13076|13079|13077.5|13076.9|13075.8|407
1649263800000|2022-04-06 16:50:00|13077|13076.1|13078.7|13077.2|13079.3|13078.1|13075.4|13074.5|445
1649264100000|2022-04-06 16:55:00|13078.6|13077.1|13077|13076.1|13080.4|13079.2|13075.8|13074.6|504
1649264400000|2022-04-06 17:00:00|13076.9|13076|13077.9|13077|13079|13078|13076.1|13075|555
1649264700000|2022-04-06 17:05:00|13078.2|13076.7|13076.6|13075.1|13079.4|13078.2|13076|13074.9|397
1649265000000|2022-04-06 17:10:00|13076.4|13075.5|13077.2|13075.7|13078.3|13077|13075.8|13074.5|360
1649265300000|2022-04-06 17:15:00|13077.1|13075.6|13074.3|13072.8|13077.5|13076.3|13074|13072.8|400
1649265600000|2022-04-06 17:20:00|13074.2|13072.7|13073.1|13071.6|13075.7|13074.2|13072.9|13071.4|452
1649265900000|2022-04-06 17:25:00|13073|13071.5|13071|13069.5|13073.7|13072.2|13070|13068.5|436
1649266200000|2022-04-06 17:30:00|13071.1|13069.6|13073.5|13072|13074.2|13072.9|13070.7|13069.2|546
1649266500000|2022-04-06 17:35:00|13073.4|13071.9|13073.9|13073|13074.5|13073.3|13071.9|13070.6|533
1649266800000|2022-04-06 17:40:00|13074|13073.1|13075.3|13073.8|13076.5|13075.3|13073.9|13072.7|639
1649267100000|2022-04-06 17:45:00|13075.2|13073.7|13077.5|13076.6|13078.6|13077.2|13074.3|13073|574
1649267400000|2022-04-06 17:50:00|13077.4|13076.5|13079.1|13077.6|13080.6|13079.3|13077.1|13075.8|533
1649267700000|2022-04-06 17:55:00|13078.8|13077.3|13077.9|13073.5|13080.7|13079.2|13075.1|13070.6|796
1649268000000|2022-04-06 18:00:00|13078.3|13073.8|13086.6|13085.1|13104|13102.5|13072.4|13069.1|2096
1649268300000|2022-04-06 18:05:00|13086.9|13085.4|13064.4|13062.9|13088|13086.5|13061.8|13060.3|1770
1649268600000|2022-04-06 18:10:00|13064.3|13062.8|13063.5|13062|13064.4|13062.9|13057.3|13055.8|1354
1649268900000|2022-04-06 18:15:00|13063.4|13061.9|13053.8|13052.3|13063.4|13061.9|13049.2|13047.7|1347
1649269200000|2022-04-06 18:20:00|13053.6|13052.1|13051.7|13050.8|13061.3|13059.8|13051.7|13050.5|1458
1649269500000|2022-04-06 18:25:00|13051.9|13051|13055.3|13053.8|13059.3|13057.8|13051.2|13049.7|1223
1649269800000|2022-04-06 18:30:00|13055.4|13053.9|13066.2|13064.7|13072.2|13070.7|13053|13051.5|1450
1649270100000|2022-04-06 18:35:00|13066.3|13064.8|13051.4|13049.9|13067.5|13066|13049|13047.5|1470
1649270400000|2022-04-06 18:40:00|13051.3|13049.8|13055.9|13054.4|13059.4|13057.9|13050.4|13048.9|1446
1649270700000|2022-04-06 18:45:00|13056|13054.5|13060.1|13058.6|13064.2|13062.7|13055.3|13053.8|1326
1649271000000|2022-04-06 18:50:00|13060.4|13058.9|13066.6|13065.1|13067.7|13066.2|13058.2|13056.7|1082
1649271300000|2022-04-06 18:55:00|13066.5|13065|13070.2|13068.7|13073.6|13072.1|13065|13063.5|1215
1649271600000|2022-04-06 19:00:00|13070.1|13068.6|13076.1|13074.6|13079.5|13078|13069.2|13068.3|1168
1649271900000|2022-04-06 19:05:00|13076|13074.5|13070.3|13068.8|13076.2|13074.7|13068.3|13066.8|920
1649272200000|2022-04-06 19:10:00|13070.4|13068.9|13070.4|13068.9|13073.2|13071.7|13067.3|13065.8|901
1649272500000|2022-04-06 19:15:00|13070.5|13069|13068.4|13066.9|13072.8|13071.3|13068.3|13066.8|789
1649272800000|2022-04-06 19:20:00|13068.5|13067|13070.5|13069|13071.9|13070.4|13066.8|13065.3|715
1649273100000|2022-04-06 19:25:00|13070.8|13069.3|13067.4|13065.9|13071.6|13070.1|13067.4|13065.9|641
1649273400000|2022-04-06 19:30:00|13067.1|13065.6|13069.1|13067.6|13071.5|13070|13066.1|13064.6|923
1649273700000|2022-04-06 19:35:00|13069.2|13067.7|13068|13066.5|13069.7|13068.2|13064|13062.5|794
1649274000000|2022-04-06 19:40:00|13067.9|13066.4|13071|13069.5|13072.1|13070.6|13066.3|13065|848
1649274300000|2022-04-06 19:45:00|13070.8|13069.3|13072.9|13071.4|13074.1|13072.7|13069.1|13067.6|669
1649274600000|2022-04-06 19:50:00|13072.8|13071.3|13070.8|13069.3|13074.1|13072.7|13070.1|13068.6|673
1649274900000|2022-04-06 19:55:00|13070.9|13069.4|13074.7|13073.2|13077.2|13075.7|13070.8|13069.3|716
1649275200000|2022-04-06 20:00:00|13074.5|13073.6|13072.6|13071.1|13077.1|13075.6|13072.3|13070.8|400
1649275500000|2022-04-06 20:05:00|13072.7|13071.2|13072.6|13071.1|13074.1|13072.6|13072.1|13070.6|191
1649275800000|2022-04-06 20:10:00|13072.7|13071.2|13071.2|13069.7|13073.2|13071.8|13070.7|13069.2|250
1649276100000|2022-04-06 20:15:00|13071.3|13069.8|13072|13070.5|13072.5|13071|13070.4|13068.9|218
1649276400000|2022-04-06 20:20:00|13072.1|13070.6|13072.2|13070.7|13072.4|13070.9|13071.2|13069.7|173
1649276700000|2022-04-06 20:25:00|13072.1|13070.6|13073.4|13071.9|13075.2|13073.7|13072.1|13070.6|136
1649277000000|2022-04-06 20:30:00|13073.5|13072|13072.6|13071.1|13073.5|13072.3|13071.9|13070.4|140
1649277300000|2022-04-06 20:35:00|13072.5|13071|13072.4|13070.9|13074.2|13072.9|13071.9|13070.4|154
1649277600000|2022-04-06 20:40:00|13072.1|13070.6|13071|13069.5|13073.3|13072|13070|13068.8|260
1649277900000|2022-04-06 20:45:00|13070.9|13069.4|13070.1|13068.6|13071.3|13069.7|13068.7|13067.5|259
1649278200000|2022-04-06 20:50:00|13070|13068.5|13069.2|13067.7|13070.7|13068.7|13068.6|13067.1|211
1649278500000|2022-04-06 20:55:00|13069|13067.5|13075.2|13064.2|13075.2|13069.9|13068.3|13063.6|414
1649278800000|2022-04-06 21:00:00|13075.1|13064.1|13072.5|13061.7|13077.1|13066.1|13071.5|13060.7|110
1649279100000|2022-04-06 21:05:00|13072.6|13062.3|13071.7|13063.3|13072.6|13064.2|13069.9|13062|185
1649279400000|2022-04-06 21:10:00|13070.9|13064.3|13070.4|13059.4|13076.9|13065.9|13067.9|13056.9|464
1649279700000|2022-04-06 21:15:00|13070|13059|13071.6|13060.6|13074.7|13063.7|13069.5|13058.5|624
1649280000000|2022-04-06 21:20:00|13071.7|13060.7|13074.3|13063.3|13075.3|13064.3|13070.4|13059.4|134
1649280300000|2022-04-06 21:25:00|13073.7|13062.7|13073.4|13062.4|13075.2|13064.2|13071.5|13060.5|137
1649280600000|2022-04-06 21:30:00|13073|13062|13074.6|13063.6|13076.6|13065.6|13071.9|13060.9|253
1649280900000|2022-04-06 21:35:00|13074.7|13063.7|13071.3|13065.7|13075.9|13066.5|13070.6|13062.6|201
1649281200000|2022-04-06 21:40:00|13071|13065.9|13072.4|13061.4|13073.7|13066.2|13070.2|13060.1|190
1649281500000|2022-04-06 21:45:00|13072.6|13062.2|13071.4|13061.8|13072.7|13065.1|13070.2|13059.2|216
1649281800000|2022-04-06 21:50:00|13071.2|13061.7|13070.4|13061.6|13072.1|13065|13069.8|13059.1|172
1649282100000|2022-04-06 21:55:00|13071.1|13060.8|13070.6|13063.5|13072.3|13064.5|13069.8|13059.7|303
1649282400000|2022-04-06 22:00:00|13070.9|13063.2|13070.6|13065.4|13074.5|13066.2|13069.1|13059.9|507
1649282700000|2022-04-06 22:05:00|13072.7|13063.9|13072|13068.1|13073.6|13068.5|13070.1|13063.9|261
1649283000000|2022-04-06 22:10:00|13071.9|13068.2|13072.6|13068.9|13074.1|13070|13071.7|13067.6|251
1649283300000|2022-04-06 22:15:00|13072.5|13068.8|13073|13069.6|13074.1|13071.2|13071.8|13068.5|332
1649283600000|2022-04-06 22:20:00|13072.9|13069.7|13073.6|13070.5|13073.6|13071.4|13071|13068.6|342
1649283900000|2022-04-06 22:25:00|13074.2|13070|13071.9|13069.5|13074.3|13071.6|13071.3|13068.9|313
1649284200000|2022-04-06 22:30:00|13072|13069.6|13070.7|13068.4|13073.2|13071.2|13069.5|13067.2|391
1649284500000|2022-04-06 22:35:00|13070.8|13068.2|13072.7|13070.2|13073.4|13070.9|13070.2|13067.6|183
1649284800000|2022-04-06 22:40:00|13073.1|13070|13071.3|13068.6|13073.6|13070.7|13070.6|13067.6|183
1649285100000|2022-04-06 22:45:00|13071.2|13068.8|13071.3|13068.9|13071.9|13069.4|13070.5|13068.2|244
1649285400000|2022-04-06 22:50:00|13071.2|13069|13072.4|13069.6|13073.3|13070.8|13070.7|13068.6|224
1649285700000|2022-04-06 22:55:00|13072.3|13069.7|13068.6|13066|13073.3|13070.7|13067.9|13065.8|288
1649286000000|2022-04-06 23:00:00|13068.7|13065.9|13068|13066.5|13069.7|13067.9|13066.7|13065.2|167
1649286300000|2022-04-06 23:05:00|13068.2|13066.7|13068.9|13067.4|13070.1|13068.5|13066.7|13065.2|210
1649286600000|2022-04-06 23:10:00|13068.8|13067.3|13070.6|13069.1|13071|13069.5|13068.6|13066.9|244
1649286900000|2022-04-06 23:15:00|13070.7|13069.2|13070.9|13069.4|13071.1|13069.6|13069.9|13068.4|225
1649287200000|2022-04-06 23:20:00|13070.8|13069.3|13071|13069.5|13072.3|13070.8|13070.4|13068.9|250
1649287500000|2022-04-06 23:25:00|13070.9|13069.4|13071.6|13070.1|13071.9|13070.4|13070.5|13069|191
1649287800000|2022-04-06 23:30:00|13071.7|13070.2|13070.2|13068.7|13072.4|13070.9|13070|13068.5|232
1649288100000|2022-04-06 23:35:00|13070.1|13068.6|13068.5|13067|13070.4|13068.9|13068.5|13067|256
1649288400000|2022-04-06 23:40:00|13068.6|13067.1|13070.9|13069.4|13070.9|13069.4|13067.4|13066.2|232
1649288700000|2022-04-06 23:45:00|13071.4|13069.9|13070.7|13069.2|13071.6|13070.1|13070.1|13068.8|173
1649289000000|2022-04-06 23:50:00|13070.6|13069.1|13069.9|13068.4|13071.1|13069.7|13069.5|13068|251
1649289300000|2022-04-06 23:55:00|13070|13068.5|13070.1|13068.6|13070.6|13069.1|13068.4|13066.9|274
1649289600000|2022-04-07 00:00:00|13070.2|13068.7|13074.7|13073.2|13075|13073.5|13069.3|13068.2|370
1649289900000|2022-04-07 00:05:00|13074.1|13073.4|13076|13074.5|13078|13076.5|13074.1|13073.2|593
1649290200000|2022-04-07 00:10:00|13076.1|13074.6|13080.4|13078.9|13081.7|13080.2|13076.1|13074.6|429
1649290500000|2022-04-07 00:15:00|13080.5|13079|13075.8|13074.3|13080.8|13079.4|13074.9|13073.8|616
1649290800000|2022-04-07 00:20:00|13075.5|13074|13075.2|13074.3|13077.1|13075.6|13074.8|13073.3|553
1649291100000|2022-04-07 00:25:00|13075.3|13074.4|13074.4|13072.9|13076.2|13074.8|13073.5|13072|611
1649291400000|2022-04-07 00:30:00|13074.3|13072.8|13075.5|13074|13075.8|13074.6|13072.7|13071.6|552
1649291700000|2022-04-07 00:35:00|13075.4|13073.9|13073.1|13071.6|13075.7|13074.2|13072.1|13071|381
1649292000000|2022-04-07 00:40:00|13073|13071.5|13075.2|13073.7|13075.7|13074.4|13070.9|13069.4|385
1649292300000|2022-04-07 00:45:00|13075.1|13073.6|13072.2|13070.7|13075.2|13073.9|13071.7|13070.5|359
1649292600000|2022-04-07 00:50:00|13072.1|13070.6|13075.2|13073.7|13076.3|13074.4|13069.3|13068.1|634
1649292900000|2022-04-07 00:55:00|13075.1|13073.6|13077.7|13076.2|13077.7|13076.2|13073.9|13072.4|512
1649293200000|2022-04-07 01:00:00|13077.6|13076.1|13076.9|13075.4|13078.6|13077.3|13075.6|13074.1|456
1649293500000|2022-04-07 01:05:00|13077|13075.5|13077.7|13076.2|13079.1|13077.6|13076.8|13075.3|439
1649293800000|2022-04-07 01:10:00|13077.4|13075.9|13073.6|13072.1|13077.8|13076.3|13072.6|13071.1|608
1649294100000|2022-04-07 01:15:00|13073.5|13072|13071|13069.5|13073.9|13072.5|13070.8|13069.3|499
1649294400000|2022-04-07 01:20:00|13070.9|13069.4|13070.3|13069.4|13071.8|13070.5|13069.7|13068.2|482
1649294700000|2022-04-07 01:25:00|13070.2|13069.3|13070.8|13069.3|13072.3|13071.1|13069.3|13068|436
1649295000000|2022-04-07 01:30:00|13070.6|13069.1|13074.1|13072.6|13074.2|13072.7|13070|13068.5|462
1649295300000|2022-04-07 01:35:00|13074|13072.5|13077.3|13076.4|13077.6|13076.4|13073.9|13072.5|423
1649295600000|2022-04-07 01:40:00|13077.2|13076.3|13080.4|13078.9|13081.2|13080|13077.2|13076.3|521
1649295900000|2022-04-07 01:45:00|13080.3|13079.4|13081.1|13079.6|13084|13082.5|13080.2|13079|458
1649296200000|2022-04-07 01:50:00|13081|13079.5|13081.6|13080.1|13081.7|13080.3|13079.7|13078.5|365
1649296500000|2022-04-07 01:55:00|13081.5|13080|13081.9|13080.4|13082.2|13080.9|13080.7|13079.5|344
1649296800000|2022-04-07 02:00:00|13081.8|13080.3|13081.6|13080.1|13083.9|13082.4|13080.9|13079.7|422
1649297100000|2022-04-07 02:05:00|13081.3|13080.4|13079.1|13077.6|13082.1|13080.9|13078.8|13077.5|385
1649297400000|2022-04-07 02:10:00|13079|13077.5|13077.4|13075.9|13079.2|13077.7|13076|13074.9|385
1649297700000|2022-04-07 02:15:00|13077.3|13075.8|13077.1|13075.6|13077.9|13076.5|13075.6|13074.3|390
1649298000000|2022-04-07 02:20:00|13077.2|13075.7|13076.7|13075.2|13077.9|13076.6|13076.2|13074.8|340
1649298300000|2022-04-07 02:25:00|13076.8|13075.3|13078.1|13076.6|13078.5|13077|13076.4|13075.2|330
1649298600000|2022-04-07 02:30:00|13078|13076.5|13078.1|13076.6|13078.5|13077|13077.6|13076.1|314
1649298900000|2022-04-07 02:35:00|13078.2|13076.7|13078.6|13077.1|13079.1|13078|13076.9|13075.4|334
1649299200000|2022-04-07 02:40:00|13078.2|13076.7|13078.9|13077.4|13079.1|13077.8|13077.7|13076.4|366
1649299500000|2022-04-07 02:45:00|13079|13077.5|13076.9|13075.4|13079.7|13078.5|13076.9|13075.4|313
1649299800000|2022-04-07 02:50:00|13076.8|13075.3|13079.1|13077.6|13079.4|13078|13076.6|13075.2|313
1649300100000|2022-04-07 02:55:00|13079|13077.5|13084.2|13082.7|13084.2|13082.8|13078.6|13077.2|363
1649300400000|2022-04-07 03:00:00|13083.8|13082.3|13082.6|13081.1|13084.6|13083.1|13081.6|13080.2|421
1649300700000|2022-04-07 03:05:00|13082.5|13081|13081|13079.5|13083|13081.5|13080.7|13079.2|254
1649301000000|2022-04-07 03:10:00|13081.1|13079.6|13079|13077.5|13081.1|13079.6|13078.4|13077|360
1649301300000|2022-04-07 03:15:00|13079.1|13077.6|13079.4|13077.9|13079.5|13078.2|13077.8|13076.3|286
1649301600000|2022-04-07 03:20:00|13079.5|13078|13080.7|13079.2|13082.3|13081|13079.3|13077.8|371
1649301900000|2022-04-07 03:25:00|13080.8|13079.3|13077.9|13076.4|13081.2|13079.8|13077.8|13076.3|430
1649302200000|2022-04-07 03:30:00|13077.8|13076.3|13079.3|13077.8|13079.5|13078|13076.7|13075.3|348
1649302500000|2022-04-07 03:35:00|13079.2|13077.7|13078.1|13076.6|13080.3|13078.8|13078|13076.5|316
1649302800000|2022-04-07 03:40:00|13078|13076.5|13079.2|13077.7|13080|13078.5|13077.2|13075.7|353
1649303100000|2022-04-07 03:45:00|13079.1|13077.6|13081.7|13080.8|13082.4|13081|13078.8|13077.5|236
1649303400000|2022-04-07 03:50:00|13081.6|13080.7|13080|13078.5|13083.2|13082.1|13079.7|13078.2|268
1649303700000|2022-04-07 03:55:00|13080.1|13078.6|13079.4|13077.9|13080.3|13078.9|13078.8|13077.4|248
1649304000000|2022-04-07 04:00:00|13079.5|13078|13078|13076.5|13080.4|13079|13076.3|13075.1|320
1649304300000|2022-04-07 04:05:00|13077.9|13076.4|13078.8|13077.3|13079|13077.8|13077.5|13076.2|223
1649304600000|2022-04-07 04:10:00|13078.6|13077.1|13077.9|13076.4|13079|13077.8|13077.4|13075.9|307
1649304900000|2022-04-07 04:15:00|13077.8|13076.3|13079|13077.5|13079.1|13077.9|13076.1|13074.6|246
1649305200000|2022-04-07 04:20:00|13078.9|13077.4|13077.7|13076.2|13079|13077.5|13077.2|13075.7|230
1649305500000|2022-04-07 04:25:00|13077.6|13076.1|13078.2|13076.7|13078.3|13077.1|13077|13075.6|229
1649305800000|2022-04-07 04:30:00|13078.3|13076.8|13078|13076.5|13078.5|13077.2|13077.5|13076.2|194
1649306100000|2022-04-07 04:35:00|13078.1|13076.6|13081|13079.5|13081|13079.5|13077.9|13076.6|205
1649306400000|2022-04-07 04:40:00|13080.9|13079.4|13081.2|13079.7|13082.3|13080.8|13080.7|13079.2|179
1649306700000|2022-04-07 04:45:00|13081.3|13079.8|13082.2|13080.7|13082.7|13081.4|13080.7|13079.5|263
1649307000000|2022-04-07 04:50:00|13082.3|13080.8|13081.1|13079.6|13082.5|13081.4|13080.7|13079.4|230
1649307300000|2022-04-07 04:55:00|13081|13079.5|13082.9|13081.4|13084.2|13082.9|13079.8|13078.5|363
1649307600000|2022-04-07 05:00:00|13082.8|13081.3|13082.2|13080.7|13083.7|13082.5|13081.1|13079.7|424
1649307900000|2022-04-07 05:05:00|13082.1|13080.6|13080.9|13079.4|13082.2|13080.7|13078.8|13077.5|312
1649308200000|2022-04-07 05:10:00|13081|13079.5|13080.6|13079.1|13082.7|13081.4|13080.2|13078.8|354
1649308500000|2022-04-07 05:15:00|13080.5|13079|13079.2|13077.7|13081|13079.5|13078.6|13077.1|246
1649308800000|2022-04-07 05:20:00|13079.1|13077.6|13077.7|13076.2|13079.4|13078|13077.1|13075.6|373
1649309100000|2022-04-07 05:25:00|13077.8|13076.3|13079.5|13078|13080|13078.7|13077.5|13076|330
1649309400000|2022-04-07 05:30:00|13079.1|13077.6|13081|13079.5|13081.4|13079.9|13078.6|13077.3|382
1649309700000|2022-04-07 05:35:00|13080.9|13079.4|13083.6|13082.7|13084.5|13083.3|13080.8|13079.3|344
1649310000000|2022-04-07 05:40:00|13083.7|13082.8|13082.5|13081|13084|13082.8|13081.7|13080.3|287
1649310300000|2022-04-07 05:45:00|13082.6|13081.1|13084|13082.5|13084.1|13082.7|13081.6|13080.1|292
1649310600000|2022-04-07 05:50:00|13083.8|13082.3|13084.9|13083.4|13085.1|13083.6|13082.7|13081.5|272
1649310900000|2022-04-07 05:55:00|13085.1|13083.6|13086.7|13085.2|13087.4|13085.9|13085|13083.5|443
1649311200000|2022-04-07 06:00:00|13086.1|13084.6|13088.1|13086.6|13088.9|13087.4|13084|13082.5|469
1649311500000|2022-04-07 06:05:00|13088|13086.5|13087.5|13086|13088.4|13087.1|13086.2|13084.7|489
1649311800000|2022-04-07 06:10:00|13087.6|13086.1|13090|13088.5|13090.3|13089|13086.9|13085.6|486
1649312100000|2022-04-07 06:15:00|13089.9|13088.4|13089.2|13087.7|13090.6|13089.4|13087.8|13086.6|459
1649312400000|2022-04-07 06:20:00|13089.1|13087.6|13087.9|13087|13091.4|13089.9|13087.7|13086.4|459
1649312700000|2022-04-07 06:25:00|13088|13087.1|13089.9|13088.4|13094.2|13092.8|13087.8|13086.5|703
1649313000000|2022-04-07 06:30:00|13090|13088.5|13088.8|13087.9|13091.7|13090.3|13088.2|13087.1|498
1649313300000|2022-04-07 06:35:00|13088.7|13087.8|13087.6|13086.1|13090.1|13088.9|13086.9|13085.7|482
1649313600000|2022-04-07 06:40:00|13087.3|13086.4|13088.9|13087.4|13090.8|13089.3|13087.2|13086|537
1649313900000|2022-04-07 06:45:00|13089|13087.5|13088.1|13087.2|13090.2|13089|13087|13086.1|702
1649314200000|2022-04-07 06:50:00|13088.2|13087.3|13090|13088.5|13091.3|13089.8|13086.3|13085.1|608
1649314500000|2022-04-07 06:55:00|13089.9|13088.4|13086.1|13084.6|13090.1|13088.9|13085.7|13084.5|542
1649314800000|2022-04-07 07:00:00|13086.5|13085|13099|13097.5|13099.2|13097.7|13085.9|13084.6|853
1649315100000|2022-04-07 07:05:00|13098.9|13097.4|13104.6|13103.1|13107.1|13106.1|13097.9|13096.4|966
1649315400000|2022-04-07 07:10:00|13104.5|13103|13105.1|13103.6|13107|13105.7|13102.6|13101.3|779
1649315700000|2022-04-07 07:15:00|13105|13103.5|13102.3|13100.8|13105.1|13103.7|13101.6|13100.1|707
1649316000000|2022-04-07 07:20:00|13102.2|13100.7|13106|13104.5|13107.1|13106|13101|13099.7|660
1649316300000|2022-04-07 07:25:00|13105.9|13104.4|13098.9|13097.4|13107.2|13105.7|13098|13096.5|788
1649316600000|2022-04-07 07:30:00|13098.8|13097.3|13100|13098.5|13102.4|13101.5|13097.7|13096.3|761
1649316900000|2022-04-07 07:35:00|13100.1|13098.6|13099|13097.5|13106.8|13105.3|13098.3|13097|607
1649317200000|2022-04-07 07:40:00|13098.9|13097.4|13100.8|13099.3|13102.1|13100.6|13097.6|13096.3|662
1649317500000|2022-04-07 07:45:00|13100.9|13099.4|13101.9|13100.4|13103|13101.8|13099.3|13098.2|716
1649317800000|2022-04-07 07:50:00|13102|13100.5|13096.1|13094.6|13103|13101.5|13094.9|13093.4|624
1649318100000|2022-04-07 07:55:00|13096|13094.5|13090.8|13089.3|13096.2|13094.8|13089.9|13088.4|639
1649318400000|2022-04-07 08:00:00|13090.7|13089.2|13090.8|13089.3|13092.1|13090.6|13086.7|13085.2|612
1649318700000|2022-04-07 08:05:00|13090.7|13089.2|13087.2|13085.7|13090.7|13089.2|13084.9|13083.4|629
1649319000000|2022-04-07 08:10:00|13087|13085.5|13082.2|13080.7|13087.2|13085.7|13080.9|13079.4|797
1649319300000|2022-04-07 08:15:00|13082.3|13080.8|13081.1|13079.6|13083.5|13082|13079.8|13078.4|697
1649319600000|2022-04-07 08:20:00|13081.3|13079.8|13080|13078.5|13083.3|13081.9|13078.9|13077.4|701
1649319900000|2022-04-07 08:25:00|13079.9|13078.4|13083.4|13081.9|13085.3|13083.8|13079|13077.5|695
1649320200000|2022-04-07 08:30:00|13083.5|13082|13087.2|13085.7|13087.5|13086|13083|13081.5|613
1649320500000|2022-04-07 08:35:00|13087.3|13085.8|13088.7|13087.2|13089.8|13088.3|13084.6|13083.4|570
1649320800000|2022-04-07 08:40:00|13088.8|13087.3|13085.1|13083.6|13088.8|13087.3|13084|13082.8|665
1649321100000|2022-04-07 08:45:00|13085|13083.5|13086.2|13084.7|13087.2|13085.8|13084.6|13083.1|468
1649321400000|2022-04-07 08:50:00|13086.1|13084.6|13083.2|13081.7|13087|13085.5|13081|13079.8|600
1649321700000|2022-04-07 08:55:00|13083|13081.5|13073.7|13072.2|13083.2|13081.7|13072.1|13070.4|535
1649322000000|2022-04-07 09:00:00|13073.6|13072.1|13070|13068.5|13076.7|13075.2|13070|13068.5|722
1649322300000|2022-04-07 09:05:00|13069.4|13068|13068.9|13068|13072.3|13071|13067|13065.5|605
1649322600000|2022-04-07 09:10:00|13069.1|13068.2|13069|13067.5|13070.2|13068.8|13065.6|13064.2|552
1649322900000|2022-04-07 09:15:00|13068.9|13067.4|13068.2|13066.7|13073|13071.8|13066.5|13065.1|673
1649323200000|2022-04-07 09:20:00|13068.3|13066.8|13066.2|13064.7|13070.2|13068.9|13065.9|13064.5|721
1649323500000|2022-04-07 09:25:00|13066.3|13064.8|13069.3|13068.4|13070.3|13068.9|13063.3|13062.2|744
1649323800000|2022-04-07 09:30:00|13069.4|13068.5|13078.2|13076.7|13079.3|13077.8|13069.1|13068|566
1649324100000|2022-04-07 09:35:00|13078.3|13076.8|13077|13076.1|13079.3|13077.9|13075.5|13074.1|538
1649324400000|2022-04-07 09:40:00|13077.1|13076.2|13082|13080.5|13082.4|13081.4|13077.1|13076.2|630
1649324700000|2022-04-07 09:45:00|13081.9|13080.4|13085.7|13084.8|13085.8|13084.9|13081|13079.7|561
1649325000000|2022-04-07 09:50:00|13085.8|13084.9|13086.8|13085.9|13086.8|13085.9|13083.7|13082.4|671
1649325300000|2022-04-07 09:55:00|13086.7|13085.8|13083.9|13082.4|13088.8|13087.9|13083.7|13082.2|722
1649325600000|2022-04-07 10:00:00|13084.1|13082.6|13087.9|13086.4|13089.9|13088.9|13084|13082.6|620
1649325900000|2022-04-07 10:05:00|13088|13086.5|13087.7|13086.2|13090|13088.8|13086.9|13085.6|599
1649326200000|2022-04-07 10:10:00|13087.6|13086.1|13084.9|13083.4|13087.8|13086.5|13084.1|13082.8|622
1649326500000|2022-04-07 10:15:00|13085|13083.5|13077.7|13076.2|13085.8|13084.7|13077.3|13075.8|662
1649326800000|2022-04-07 10:20:00|13077.8|13076.3|13076.8|13075.3|13078.4|13077|13075.8|13074.3|459
1649327100000|2022-04-07 10:25:00|13076.9|13075.4|13078.4|13077.5|13078.6|13077.7|13076|13074.9|570
1649327400000|2022-04-07 10:30:00|13078.5|13077.6|13079.4|13078.5|13080.1|13078.9|13077.2|13076.1|320
1649327700000|2022-04-07 10:35:00|13079.6|13078.7|13078.5|13077.6|13082.6|13081.4|13078.3|13077.4|447
1649328000000|2022-04-07 10:40:00|13078.4|13077.5|13074.1|13072.6|13080.5|13079.6|13073.7|13072.2|608
1649328300000|2022-04-07 10:45:00|13074.2|13072.7|13073.4|13072.5|13075.1|13073.9|13072.2|13070.9|505
1649328600000|2022-04-07 10:50:00|13073.3|13072.4|13067.6|13066.1|13073.7|13072.8|13066.7|13065.6|486
1649328900000|2022-04-07 10:55:00|13067.5|13066|13073|13071.5|13073.2|13071.7|13066.1|13064.6|497
1649329200000|2022-04-07 11:00:00|13072.9|13071.4|13072|13070.5|13074.9|13073.6|13071.5|13070.4|448
1649329500000|2022-04-07 11:05:00|13072.3|13071.4|13080.7|13079.2|13096.7|13094.5|13072.3|13070.8|1102
1649329800000|2022-04-07 11:10:00|13081.3|13079.8|13083.6|13082.1|13085.2|13083.7|13078.9|13077.4|1216
1649330100000|2022-04-07 11:15:00|13083.2|13081.7|13077.7|13076.2|13083.8|13082.3|13076.6|13075.1|811
1649330400000|2022-04-07 11:20:00|13077.8|13076.3|13077|13075.5|13079.1|13077.6|13075.9|13074.4|743
1649330700000|2022-04-07 11:25:00|13076.8|13075.3|13076.6|13075.1|13078.4|13076.9|13073.7|13072.2|541
1649331000000|2022-04-07 11:30:00|13076.5|13075|13081.8|13080.3|13082.9|13081.4|13076.5|13075|893
1649331300000|2022-04-07 11:35:00|13081.9|13080.4|13088.3|13086.8|13089.9|13088.4|13080.9|13079.4|897
1649331600000|2022-04-07 11:40:00|13088.2|13086.7|13087.8|13086.3|13090.2|13088.8|13084.8|13083.3|851
1649331900000|2022-04-07 11:45:00|13087.9|13086.4|13085.6|13084.1|13088.8|13087.5|13084.5|13083|685
1649332200000|2022-04-07 11:50:00|13085.7|13084.2|13083.8|13082.3|13086.2|13085|13082|13080.5|650
1649332500000|2022-04-07 11:55:00|13083.9|13082.4|13082.6|13081.1|13088.2|13086.7|13082.3|13080.9|734
1649332800000|2022-04-07 12:00:00|13082.7|13081.2|13081.8|13080.3|13088.1|13086.6|13081.2|13080.1|654
1649333100000|2022-04-07 12:05:00|13081.9|13080.4|13083.5|13082|13084.2|13082.7|13078.8|13077.3|638
1649333400000|2022-04-07 12:10:00|13083.6|13082.1|13082.4|13080.9|13086|13084.8|13081.3|13080|575
1649333700000|2022-04-07 12:15:00|13082.3|13080.8|13083.5|13082.6|13083.8|13082.6|13080.2|13078.8|486
1649334000000|2022-04-07 12:20:00|13083.2|13082.3|13082.6|13081.1|13086.7|13085.2|13080.8|13079.3|534
1649334300000|2022-04-07 12:25:00|13082.7|13081.2|13079.1|13076.9|13082.7|13081.2|13078.2|13076.5|660
1649334600000|2022-04-07 12:30:00|13079.4|13076.4|13080.4|13078.9|13081|13079.6|13077.3|13074.9|628
1649334900000|2022-04-07 12:35:00|13080.3|13078.8|13078.5|13077|13082.7|13081.4|13078.4|13076.9|487
1649335200000|2022-04-07 12:40:00|13078.4|13076.9|13078.4|13076.9|13079.1|13077.6|13075.7|13074.5|508
1649335500000|2022-04-07 12:45:00|13078.5|13077|13076.9|13075.4|13080|13078.5|13074.9|13073.6|642
1649335800000|2022-04-07 12:50:00|13076.8|13075.3|13076.1|13074.6|13079.8|13078.3|13073.2|13071.9|760
1649336100000|2022-04-07 12:55:00|13076|13074.5|13070.8|13069.3|13078.9|13077.4|13068.9|13067.4|815
1649336400000|2022-04-07 13:00:00|13071|13069.5|13068.7|13067.2|13072.9|13071.4|13067.5|13066|871
1649336700000|2022-04-07 13:05:00|13068.6|13067.1|13070.7|13069.2|13075.4|13074.1|13067|13065.5|769
1649337000000|2022-04-07 13:10:00|13070.5|13069|13071|13069.5|13074.8|13073.5|13070.1|13068.6|775
1649337300000|2022-04-07 13:15:00|13071.2|13069.7|13067.8|13066.3|13072.4|13071.2|13067.6|13066.2|554
1649337600000|2022-04-07 13:20:00|13067.7|13066.2|13070.5|13069.6|13070.6|13069.7|13065.4|13064.3|518
1649337900000|2022-04-07 13:25:00|13070.4|13069.5|13074.5|13073.6|13075.7|13074.5|13070.4|13069.5|635
1649338200000|2022-04-07 13:30:00|13074.3|13073.4|13077.5|13076.6|13078.7|13077.2|13073.4|13072.2|1133
1649338500000|2022-04-07 13:35:00|13077.4|13076|13081|13079.5|13081|13079.6|13074.6|13073.4|800
1649338800000|2022-04-07 13:40:00|13080.9|13079.4|13082.7|13081.8|13085.2|13084|13080.5|13079.2|877
1649339100000|2022-04-07 13:45:00|13082.6|13081.7|13075.8|13074.3|13084.6|13083.3|13073.7|13072.4|985
1649339400000|2022-04-07 13:50:00|13075.7|13074.2|13075.2|13073.7|13079.2|13078|13073.7|13072.8|947
1649339700000|2022-04-07 13:55:00|13075.1|13073.6|13069.6|13068.7|13075.9|13074.6|13066.1|13064.9|843
1649340000000|2022-04-07 14:00:00|13070|13068.5|13061.2|13059.7|13072.5|13071|13060.9|13059.4|1046
1649340300000|2022-04-07 14:05:00|13061.3|13059.8|13054.9|13053.4|13063.1|13062|13053.7|13052.2|777
1649340600000|2022-04-07 14:10:00|13054.8|13053.3|13062.1|13060.6|13062.1|13060.6|13052.4|13051.2|914
1649340900000|2022-04-07 14:15:00|13062|13060.5|13065.7|13064.2|13067.5|13066.2|13061.4|13060.3|613
1649341200000|2022-04-07 14:20:00|13065.6|13064.1|13069|13067.5|13070.7|13069.6|13065.2|13063.7|685
1649341500000|2022-04-07 14:25:00|13069.1|13067.6|13074.1|13072.6|13079|13077.5|13069.1|13067.6|789
1649341800000|2022-04-07 14:30:00|13074|13072.5|13078|13076.5|13081|13079.5|13074|13072.5|967
1649342100000|2022-04-07 14:35:00|13078.1|13076.6|13070.8|13069.3|13078.4|13076.9|13070.4|13069.1|770
1649342400000|2022-04-07 14:40:00|13070.7|13069.2|13070.2|13068.7|13072.2|13071.1|13065.6|13064.1|916
1649342700000|2022-04-07 14:45:00|13070.3|13068.8|13061.1|13059.6|13071.2|13069.9|13058.9|13057.4|876
1649343000000|2022-04-07 14:50:00|13061.4|13059.9|13064.2|13062.7|13065.4|13063.9|13058.4|13056.9|908
1649343300000|2022-04-07 14:55:00|13064.3|13062.8|13066|13064.5|13069.6|13068.1|13063.8|13062.3|959
1649343600000|2022-04-07 15:00:00|13065.6|13064.7|13070.4|13069.5|13070.9|13069.7|13065.6|13064.5|805
1649343900000|2022-04-07 15:05:00|13070.2|13069.3|13064.9|13063.4|13070.2|13069.3|13064.7|13063.3|762
1649344200000|2022-04-07 15:10:00|13064.8|13063.3|13062.4|13061.5|13065.9|13064.5|13060.6|13059.3|793
1649344500000|2022-04-07 15:15:00|13062|13060.5|13062.4|13060.9|13066|13064.6|13061.6|13060.2|879
1649344800000|2022-04-07 15:20:00|13062.3|13060.8|13063.5|13062|13065.3|13063.8|13062.3|13060.8|724
1649345100000|2022-04-07 15:25:00|13063.6|13062.1|13057.9|13056.4|13064.6|13063.1|13057|13055.5|726
1649345400000|2022-04-07 15:30:00|13058|13056.5|13057.4|13055.9|13061.7|13060.5|13056.2|13054.7|794
1649345700000|2022-04-07 15:35:00|13057.7|13056.2|13060.1|13058.6|13061|13059.5|13055.6|13054.6|795
1649346000000|2022-04-07 15:40:00|13060.2|13058.7|13059.5|13058.6|13061|13059.5|13058.6|13057.3|699
1649346300000|2022-04-07 15:45:00|13059.4|13058.5|13066.6|13065.7|13067|13065.9|13058|13056.8|885
1649346600000|2022-04-07 15:50:00|13066.5|13065.6|13059.8|13058.3|13067.9|13066.7|13058.6|13057.4|834
1649346900000|2022-04-07 15:55:00|13059.5|13058.6|13059.9|13058.4|13061.2|13060.1|13057.7|13056.2|708
1649347200000|2022-04-07 16:00:00|13059.7|13058.8|13056.9|13055.4|13061.2|13059.8|13056.5|13055.1|586
1649347500000|2022-04-07 16:05:00|13056.8|13055.3|13057.6|13056.7|13059|13057.7|13056.5|13055.2|439
1649347800000|2022-04-07 16:10:00|13057.7|13056.8|13058|13056.5|13061|13059.7|13055.9|13054.9|608
1649348100000|2022-04-07 16:15:00|13058.1|13056.6|13056|13054.5|13059.1|13057.7|13054.9|13053.9|590
1649348400000|2022-04-07 16:20:00|13055.9|13054.4|13061.1|13059.6|13061.4|13059.9|13055.8|13054.3|668
1649348700000|2022-04-07 16:25:00|13060.9|13059.4|13059.9|13058.4|13062.1|13060.6|13058.1|13056.6|502
1649349000000|2022-04-07 16:30:00|13060|13058.5|13057.8|13056.3|13060|13058.5|13056.8|13055.3|438
1649349300000|2022-04-07 16:35:00|13057.6|13056.1|13056.2|13054.7|13060|13058.5|13055.7|13054.2|504
1649349600000|2022-04-07 16:40:00|13056.3|13054.8|13055.2|13053.7|13057|13055.5|13053.5|13052|477
1649349900000|2022-04-07 16:45:00|13055.3|13053.8|13053.7|13052.8|13056.9|13055.9|13053.7|13052.4|580
1649350200000|2022-04-07 16:50:00|13053.6|13052.7|13056.8|13055.3|13057.5|13056|13053.3|13052.2|453
1649350500000|2022-04-07 16:55:00|13056.9|13055.4|13055|13053.5|13058.2|13057|13053.5|13052.3|498
1649350800000|2022-04-07 17:00:00|13054.9|13053.4|13065|13063.5|13066.9|13065.4|13054.8|13053.4|643
1649351100000|2022-04-07 17:05:00|13064.8|13063.3|13062.2|13060.7|13065.3|13063.9|13061.6|13060.1|490
1649351400000|2022-04-07 17:10:00|13062.3|13060.8|13065.9|13064.4|13066.9|13065.4|13061.5|13060.2|499
1649351700000|2022-04-07 17:15:00|13066|13064.5|13066.5|13065|13069.1|13067.7|13064|13062.5|486
1649352000000|2022-04-07 17:20:00|13066|13065.1|13072.7|13071.2|13073.2|13071.9|13066|13064.9|528
1649352300000|2022-04-07 17:25:00|13072.5|13071|13073.6|13072.7|13075.5|13074.3|13071.9|13070.5|616
1649352600000|2022-04-07 17:30:00|13073.7|13072.8|13070.8|13069.3|13073.9|13072.8|13069.6|13068.5|508
1649352900000|2022-04-07 17:35:00|13070.9|13069.4|13069.8|13068.3|13072.1|13070.8|13069.7|13068.2|588
1649353200000|2022-04-07 17:40:00|13069.9|13068.4|13071|13069.5|13072.2|13071|13069.4|13067.9|469
1649353500000|2022-04-07 17:45:00|13070.7|13069.2|13071.4|13070.5|13072.4|13071.5|13069.7|13068.2|297
1649353800000|2022-04-07 17:50:00|13071.5|13070.6|13067.4|13066.5|13072.1|13071.1|13067|13066.1|433
1649354100000|2022-04-07 17:55:00|13067.3|13066.4|13067.6|13066.1|13069.9|13068.6|13065.8|13064.5|560
1649354400000|2022-04-07 18:00:00|13067.5|13066|13067.4|13065.9|13068.1|13066.7|13065.8|13064.5|534
1649354700000|2022-04-07 18:05:00|13067.6|13066.1|13069.5|13068|13069.8|13068.5|13067.4|13065.9|441
1649355000000|2022-04-07 18:10:00|13069.4|13067.9|13068.4|13066.9|13069.7|13068.5|13066.8|13065.3|410
1649355300000|2022-04-07 18:15:00|13068.3|13066.8|13070.8|13069.3|13071|13069.7|13068.3|13066.8|471
1649355600000|2022-04-07 18:20:00|13070.7|13069.2|13072.1|13070.6|13072.1|13070.9|13070|13069.1|356
1649355900000|2022-04-07 18:25:00|13072.3|13070.8|13069.8|13068.3|13075.2|13074|13069.7|13068.2|520
1649356200000|2022-04-07 18:30:00|13069.9|13068.4|13067.2|13066.3|13070.7|13069.5|13066.4|13065.1|477
1649356500000|2022-04-07 18:35:00|13067.1|13066.2|13068.4|13067.5|13070.1|13068.8|13066.7|13065.3|303
1649356800000|2022-04-07 18:40:00|13068.3|13067.4|13068.8|13067.3|13069.5|13068.5|13066.6|13065.4|432
1649357100000|2022-04-07 18:45:00|13068.6|13067.1|13067.8|13066.3|13068.6|13067.1|13064.1|13063.1|439
1649357400000|2022-04-07 18:50:00|13067.7|13066.2|13071.4|13070.5|13072.1|13071.2|13066|13064.5|619
1649357700000|2022-04-07 18:55:00|13071.5|13070.6|13074.3|13073.4|13075.3|13074.4|13071.5|13070.5|600
1649358000000|2022-04-07 19:00:00|13074.5|13073.6|13073.7|13072.2|13076.2|13075|13072.4|13071.2|558
1649358300000|2022-04-07 19:05:00|13073.8|13072.3|13074.1|13073.2|13076.4|13075.2|13072.5|13071.2|454
1649358600000|2022-04-07 19:10:00|13074.2|13072.7|13074.8|13073.3|13075.2|13074|13073.5|13072|417
1649358900000|2022-04-07 19:15:00|13074.9|13073.4|13071.3|13069.8|13075|13073.6|13070.2|13069.2|481
1649359200000|2022-04-07 19:20:00|13071.2|13069.7|13065.3|13063.8|13071.8|13070.3|13064.9|13063.4|481
1649359500000|2022-04-07 19:25:00|13065.2|13063.7|13066.6|13065.7|13069.8|13068.3|13065.2|13063.7|500
1649359800000|2022-04-07 19:30:00|13066.5|13065.6|13071.9|13070.4|13072.3|13070.8|13065.4|13064.3|360
1649360100000|2022-04-07 19:35:00|13072|13070.5|13070|13068.5|13072.1|13070.6|13068.9|13067.4|370
1649360400000|2022-04-07 19:40:00|13070.1|13068.6|13072.1|13070.6|13072.9|13071.6|13069.3|13067.8|408
1649360700000|2022-04-07 19:45:00|13072|13070.5|13072.7|13071.2|13074.8|13073.3|13071.1|13069.6|333
1649361000000|2022-04-07 19:50:00|13072.6|13071.1|13070.8|13069.3|13072.6|13071.1|13069|13067.5|348
1649361300000|2022-04-07 19:55:00|13070.7|13069.2|13074.9|13073.4|13075.8|13074.3|13069|13067.5|619
1649361600000|2022-04-07 20:00:00|13074.8|13073.3|13072.7|13071.2|13075.4|13074.2|13071.2|13069.7|497
1649361900000|2022-04-07 20:05:00|13072.6|13071.1|13072.7|13071.2|13074.1|13072.8|13072.4|13070.9|218
1649362200000|2022-04-07 20:10:00|13072.8|13071.3|13072.5|13071|13073.7|13072.2|13071.1|13069.6|245
1649362500000|2022-04-07 20:15:00|13072.4|13070.9|13073.2|13071.7|13073.9|13072.4|13071.6|13070.1|232
1649362800000|2022-04-07 20:20:00|13073.3|13071.8|13073.2|13071.7|13073.6|13072.1|13072.7|13071.2|145
1649363100000|2022-04-07 20:25:00|13073.9|13072.4|13072|13070.5|13074.9|13073.5|13071.9|13070.4|182
1649363400000|2022-04-07 20:30:00|13072.1|13070.6|13075.3|13073.8|13075.4|13074|13072.1|13070.6|196
1649363700000|2022-04-07 20:35:00|13075.4|13073.9|13077|13075.5|13077.2|13075.7|13075.1|13073.6|145
1649364000000|2022-04-07 20:40:00|13076.9|13075.4|13076.4|13074.9|13077|13075.7|13075.2|13073.7|166
1649364300000|2022-04-07 20:45:00|13076.3|13074.8|13076.6|13075.1|13077.2|13075.7|13075.8|13074.3|169
1649364600000|2022-04-07 20:50:00|13076.8|13075.3|13077.7|13075.6|13077.8|13076|13075.9|13074.4|229
1649364900000|2022-04-07 20:55:00|13077.8|13075.3|13078.7|13072.1|13078.7|13075.8|13073.7|13071.2|598
1649365200000|2022-04-07 21:00:00|13079|13071.9|13082.1|13071.9|13082.1|13072.7|13076.6|13069.9|46
1649365500000|2022-04-07 21:05:00|13081.5|13072.5|13080.7|13073.1|13081.5|13073.5|13079.7|13072.5|79
1649365800000|2022-04-07 21:10:00|13080|13073.7|13080|13072|13081.6|13074.3|13078.3|13069.6|233
1649366100000|2022-04-07 21:15:00|13079.8|13071.9|13080.1|13071.1|13081.1|13072.3|13079.1|13070.1|214
1649366400000|2022-04-07 21:20:00|13080.3|13070.8|13083.5|13072.5|13091.1|13080.1|13079|13069.8|664
1649366700000|2022-04-07 21:25:00|13083.7|13072.7|13081.3|13071.6|13084.5|13074.4|13079.6|13069.2|1065
1649367000000|2022-04-07 21:30:00|13079.9|13069.6|13076.2|13071.2|13084.2|13074.7|13075.7|13068.5|370
1649367300000|2022-04-07 21:35:00|13076|13071.1|13076|13073.3|13076.3|13073.3|13075|13070.6|247
1649367600000|2022-04-07 21:40:00|13075.9|13073.2|13078.3|13073|13082.8|13074.2|13074.1|13069|289
1649367900000|2022-04-07 21:45:00|13078.6|13072.8|13080.5|13072.5|13081.4|13074.5|13077.2|13071.6|178
1649368200000|2022-04-07 21:50:00|13080.4|13073.2|13080|13072.2|13082.8|13074.1|13077.6|13071.3|177
1649368500000|2022-04-07 21:55:00|13080.5|13072.3|13080.5|13072.4|13082.2|13073.5|13077.5|13070.8|180
1649368800000|2022-04-07 22:00:00|13080|13072.1|13077.6|13073.3|13081.7|13075.5|13076|13070.7|346
1649369100000|2022-04-07 22:05:00|13077.7|13073.4|13076.7|13073.1|13078.3|13074|13075.4|13072.6|267
1649369400000|2022-04-07 22:10:00|13076.2|13073|13076.2|13073|13076.8|13073.6|13075.8|13072.2|171
1649369700000|2022-04-07 22:15:00|13076.3|13072.9|13075.5|13072.9|13076.4|13073.7|13074.8|13072.3|355
1649370000000|2022-04-07 22:20:00|13075.4|13073|13076.5|13073.9|13076.5|13074.7|13073.8|13071.7|178
1649370300000|2022-04-07 22:25:00|13076.4|13074|13076.4|13074.2|13077|13074.6|13075.4|13073.3|187
1649370600000|2022-04-07 22:30:00|13076.5|13074.3|13075|13072.4|13076.6|13074.6|13073.8|13071.8|208
1649370900000|2022-04-07 22:35:00|13075.2|13072.6|13074.6|13073.1|13075.2|13073.6|13074.1|13072.2|142
1649371200000|2022-04-07 22:40:00|13074.7|13073.2|13073.2|13071.5|13075|13073.3|13072.8|13070.4|245
1649371500000|2022-04-07 22:45:00|13073.4|13072.1|13072|13069.7|13074|13072.3|13071.3|13069.4|186
1649371800000|2022-04-07 22:50:00|13072.2|13069.8|13070.8|13069.3|13072.2|13070.2|13070|13067.9|239
1649372100000|2022-04-07 22:55:00|13070.9|13069.4|13072.1|13070.6|13073.5|13071.4|13070.6|13068.7|185
1649372400000|2022-04-07 23:00:00|13071.9|13070.4|13070.9|13069.4|13072.3|13070.8|13070.8|13069.3|100
1649372700000|2022-04-07 23:05:00|13070.8|13069.3|13072.3|13070.8|13072.7|13070.9|13070.8|13069.3|141
1649373000000|2022-04-07 23:10:00|13072.7|13071.2|13072.6|13071.1|13073.5|13071.5|13071|13069.5|123
1649373300000|2022-04-07 23:15:00|13072.7|13071.2|13071.7|13070.2|13072.9|13071.4|13071|13069.5|156
1649373600000|2022-04-07 23:20:00|13071.6|13070.1|13071.9|13070.4|13072.6|13071.1|13070.6|13069.1|301
1649373900000|2022-04-07 23:25:00|13071.8|13070.3|13072.9|13071.4|13073|13071.5|13071.1|13069.6|167
1649374200000|2022-04-07 23:30:00|13073|13071.5|13071.7|13070.2|13073|13071.5|13070.6|13069.1|199
1649374500000|2022-04-07 23:35:00|13071.8|13070.3|13072.3|13070.8|13072.4|13070.9|13070.6|13069.1|208
1649374800000|2022-04-07 23:40:00|13072.4|13070.9|13072.3|13070.8|13073.1|13071.6|13071.9|13070.4|140
1649375100000|2022-04-07 23:45:00|13072.4|13070.9|13070.6|13069.1|13073.7|13072.2|13070.5|13069|251
1649375400000|2022-04-07 23:50:00|13070.7|13069.2|13067.8|13066.3|13071.1|13069.6|13067.6|13066.1|390
1649375700000|2022-04-07 23:55:00|13067.7|13066.2|13069.6|13068.1|13070.5|13069|13067|13065.5|320
1649376000000|2022-04-08 00:00:00|13069.7|13068.2|13069.6|13068.1|13070|13068.5|13065.7|13064.2|528
1649376300000|2022-04-08 00:05:00|13069.5|13068|13072.1|13070.6|13073.8|13072.3|13069.5|13068|581
1649376600000|2022-04-08 00:10:00|13072.2|13070.7|13070.8|13069.3|13073.8|13072.3|13070.8|13069.3|421
1649376900000|2022-04-08 00:15:00|13070.7|13069.2|13067.5|13066|13070.8|13069.3|13067.2|13065.7|413
1649377200000|2022-04-08 00:20:00|13067.4|13065.9|13067.8|13066.3|13068.8|13067.3|13066.3|13064.8|448
1649377500000|2022-04-08 00:25:00|13067.6|13066.7|13070.8|13069.3|13070.9|13069.4|13066.6|13065.2|505
1649377800000|2022-04-08 00:30:00|13070.7|13069.2|13074.3|13072.8|13075.2|13073.7|13070.1|13068.6|755
1649378100000|2022-04-08 00:35:00|13074.2|13072.7|13074|13072.5|13076|13074.5|13074|13072.5|586
1649378400000|2022-04-08 00:40:00|13074.1|13072.6|13069.7|13068.2|13074.2|13072.7|13069.7|13068.2|457
1649378700000|2022-04-08 00:45:00|13069.8|13068.3|13067.8|13066.3|13070.6|13069.2|13067.2|13065.7|391
1649379000000|2022-04-08 00:50:00|13067.9|13066.4|13074|13072.5|13074.8|13072.9|13066.7|13065.2|594
1649379300000|2022-04-08 00:55:00|13074.1|13072.6|13070.8|13069.3|13075.6|13074.1|13069.4|13067.9|701
1649379600000|2022-04-08 01:00:00|13070.7|13069.2|13069.7|13068.2|13070.9|13069.6|13068.5|13067.2|444
1649379900000|2022-04-08 01:05:00|13069.8|13068.3|13069|13067.5|13070.7|13069.2|13067.7|13066.5|397
1649380200000|2022-04-08 01:10:00|13069.1|13067.6|13071.2|13069.7|13073.3|13071.8|13068.1|13067|506
1649380500000|2022-04-08 01:15:00|13071.1|13069.6|13073.1|13071.6|13074.6|13073.1|13071|13069.5|588
1649380800000|2022-04-08 01:20:00|13073|13071.5|13072.6|13071.1|13075.1|13073.8|13071.5|13070.3|473
1649381100000|2022-04-08 01:25:00|13072.4|13070.9|13071.1|13069.6|13072.5|13071|13069.6|13068.3|450
1649381400000|2022-04-08 01:30:00|13071.2|13069.7|13070.4|13068.9|13071.7|13070.4|13069.4|13068.1|457
1649381700000|2022-04-08 01:35:00|13070.3|13068.8|13072.7|13071.2|13072.8|13071.3|13070.3|13068.8|411
1649382000000|2022-04-08 01:40:00|13072.8|13071.3|13078|13076.5|13078.1|13076.6|13072.4|13071.3|428
1649382300000|2022-04-08 01:45:00|13078.1|13076.6|13075.4|13074.5|13078.1|13076.6|13074.7|13073.5|438
1649382600000|2022-04-08 01:50:00|13075.7|13074.2|13073.6|13072.1|13075.7|13074.3|13072.9|13071.8|362
1649382900000|2022-04-08 01:55:00|13073.7|13072.2|13072.8|13071.9|13073.8|13072.6|13071.9|13070.4|330
1649383200000|2022-04-08 02:00:00|13073.1|13071.6|13072.3|13070.8|13073.8|13072.6|13071.2|13069.7|395
1649383500000|2022-04-08 02:05:00|13072.4|13070.9|13072.4|13070.9|13074.2|13072.7|13071.5|13070.1|428
1649383800000|2022-04-08 02:10:00|13072.7|13071.2|13073.3|13071.8|13073.3|13071.8|13070.6|13069.3|379
1649384100000|2022-04-08 02:15:00|13073.4|13071.9|13070.7|13069.2|13074.5|13073|13070.6|13069.1|386
1649384400000|2022-04-08 02:20:00|13070.8|13069.3|13070.1|13068.6|13070.9|13069.4|13068.8|13067.4|325
1649384700000|2022-04-08 02:25:00|13070.2|13068.7|13069.7|13068.2|13070.2|13068.9|13068|13066.5|311
1649385000000|2022-04-08 02:30:00|13069.8|13068.3|13069.3|13067.8|13070.3|13068.9|13069.1|13067.7|334
1649385300000|2022-04-08 02:35:00|13069.1|13067.6|13068.1|13066.6|13069.9|13068.4|13067.6|13066.3|365
1649385600000|2022-04-08 02:40:00|13068.2|13066.7|13069.8|13068.3|13070|13068.6|13066.9|13065.4|372
1649385900000|2022-04-08 02:45:00|13069.9|13068.4|13068.8|13067.3|13070.9|13069.4|13068.6|13067.2|331
1649386200000|2022-04-08 02:50:00|13068.7|13067.2|13069.3|13068.4|13070.8|13069.6|13068.2|13066.8|350
1649386500000|2022-04-08 02:55:00|13069.5|13068|13069.2|13067.7|13071|13069.7|13068.3|13067.1|408
1649386800000|2022-04-08 03:00:00|13069.3|13067.8|13067.2|13065.7|13069.5|13068.1|13066.2|13064.7|341
1649387100000|2022-04-08 03:05:00|13067.1|13065.6|13065.8|13064.9|13067.1|13065.9|13065.4|13064.1|271
1649387400000|2022-04-08 03:10:00|13065.9|13065|13066.8|13065.3|13067.3|13066.1|13065.5|13064.2|281
1649387700000|2022-04-08 03:15:00|13066.9|13065.4|13066.9|13065.4|13067.1|13065.8|13065.9|13064.7|230
1649388000000|2022-04-08 03:20:00|13067|13065.5|13066.4|13064.9|13067.8|13066.3|13065.7|13064.5|291
1649388300000|2022-04-08 03:25:00|13066.2|13064.7|13066.8|13065.3|13067.2|13065.9|13065.8|13064.6|187
1649388600000|2022-04-08 03:30:00|13066.7|13065.2|13067.1|13065.6|13067.8|13066.5|13065.7|13064.5|259
1649388900000|2022-04-08 03:35:00|13066.9|13065.4|13068.3|13066.8|13068.3|13067.1|13066.7|13065.2|166
1649389200000|2022-04-08 03:40:00|13068.2|13066.7|13069.9|13069|13070.2|13069.1|13068|13066.5|280
1649389500000|2022-04-08 03:45:00|13070|13069.1|13071.8|13070.3|13071.9|13070.4|13069.9|13068.5|291
1649389800000|2022-04-08 03:50:00|13071.9|13070.4|13071.2|13069.7|13072.5|13071|13070.9|13069.4|265
1649390100000|2022-04-08 03:55:00|13071.3|13069.8|13070.2|13069.3|13071.7|13070.2|13069.7|13068.5|232
1649390400000|2022-04-08 04:00:00|13070.3|13069.4|13067.9|13066.4|13070.3|13069.4|13067.7|13066.3|248
1649390700000|2022-04-08 04:05:00|13068|13066.5|13068.6|13067.1|13069.1|13067.6|13067.6|13066.2|214
1649391000000|2022-04-08 04:10:00|13068.5|13067|13068.6|13067.1|13069.5|13068|13067.5|13066.4|205
1649391300000|2022-04-08 04:15:00|13068.7|13067.2|13066.6|13065.1|13069.2|13067.7|13066.2|13064.8|330
1649391600000|2022-04-08 04:20:00|13066.5|13065|13064.4|13062.9|13066.6|13065.1|13063.6|13062.1|250
1649391900000|2022-04-08 04:25:00|13064.3|13062.8|13062.9|13062|13064.9|13063.4|13062.8|13061.9|264
1649392200000|2022-04-08 04:30:00|13063.1|13062.2|13064.7|13063.2|13065.2|13063.9|13062.9|13061.7|302
1649392500000|2022-04-08 04:35:00|13064.8|13063.3|13065.6|13064.1|13065.6|13064.3|13064.1|13062.9|197
1649392800000|2022-04-08 04:40:00|13065.7|13064.2|13066.3|13064.8|13066.5|13065.2|13064.1|13063|242
1649393100000|2022-04-08 04:45:00|13066.2|13064.7|13065.2|13063.7|13066.6|13065.4|13064.3|13063.1|225
1649393400000|2022-04-08 04:50:00|13065.3|13063.8|13065.3|13063.8|13066.1|13064.6|13064.3|13063.2|141
1649393700000|2022-04-08 04:55:00|13065.4|13063.9|13061.5|13060|13065.9|13064.7|13061.5|13060|262
1649394000000|2022-04-08 05:00:00|13061.3|13059.8|13062.4|13060.9|13063.8|13062.4|13061.1|13059.6|358
1649394300000|2022-04-08 05:05:00|13062.3|13060.8|13063.4|13061.9|13064.1|13062.6|13061.1|13060|475
1649394600000|2022-04-08 05:10:00|13063.5|13062|13066|13064.5|13066|13064.5|13062.5|13061.3|412
1649394900000|2022-04-08 05:15:00|13065.9|13064.4|13068.2|13066.7|13069.1|13067.7|13064.7|13063.5|478
1649395200000|2022-04-08 05:20:00|13068.1|13066.6|13070.8|13069.3|13072.4|13071.2|13068.1|13066.6|556
1649395500000|2022-04-08 05:25:00|13070.7|13069.2|13071.5|13070|13072.6|13071.1|13069|13067.5|380
1649395800000|2022-04-08 05:30:00|13071.2|13069.7|13070.4|13068.9|13071.6|13070.1|13068.5|13067|457
1649396100000|2022-04-08 05:35:00|13070.3|13068.8|13069.4|13067.9|13070.8|13069.6|13068|13066.5|390
1649396400000|2022-04-08 05:40:00|13069.5|13068|13069.5|13068|13069.5|13068|13066.2|13064.8|481
1649396700000|2022-04-08 05:45:00|13069.4|13067.9|13072|13070.5|13072.2|13070.7|13068.4|13066.9|613
1649397000000|2022-04-08 05:50:00|13071.9|13070.4|13074.1|13072.6|13074.9|13073.4|13070.6|13069.1|703
1649397300000|2022-04-08 05:55:00|13074|13072.5|13071.9|13070.4|13074.8|13073.4|13070.7|13069.2|618
1649397600000|2022-04-08 06:00:00|13072.1|13070.6|13065.2|13063.7|13072.3|13070.8|13063.8|13062.3|802
1649397900000|2022-04-08 06:05:00|13064.9|13063.4|13061.3|13059.8|13066|13064.6|13060.1|13058.8|541
1649398200000|2022-04-08 06:10:00|13061.4|13059.9|13062|13060.5|13062.3|13060.8|13058.7|13057.3|488
1649398500000|2022-04-08 06:15:00|13062.1|13060.6|13062.9|13061.4|13063|13061.6|13060|13058.5|464
1649398800000|2022-04-08 06:20:00|13062.8|13061.3|13064.7|13063.2|13064.8|13063.3|13062|13060.5|462
1649399100000|2022-04-08 06:25:00|13064.6|13063.1|13063.8|13062.3|13065.6|13064.1|13061.7|13060.2|426
1649399400000|2022-04-08 06:30:00|13063.9|13062.4|13066.6|13065.1|13066.7|13065.2|13062.8|13061.3|359
1649399700000|2022-04-08 06:35:00|13066.5|13065|13063.5|13062|13066.5|13065|13062.7|13061.2|404
1649400000000|2022-04-08 06:40:00|13063.4|13061.9|13053.9|13052.4|13063.7|13062.2|13053.5|13052|519
1649400300000|2022-04-08 06:45:00|13053.7|13052.2|13044.9|13043.4|13053.9|13052.4|13041.7|13040.5|660
1649400600000|2022-04-08 06:50:00|13044.8|13043.3|13047.3|13045.8|13048.3|13046.8|13043.6|13042.1|607
1649400900000|2022-04-08 06:55:00|13047.5|13046|13042.9|13041.4|13050.3|13048.8|13042.7|13041.2|630
1649401200000|2022-04-08 07:00:00|13042.6|13041.1|13044.8|13043.3|13048|13046.5|13040.9|13039.4|772
1649401500000|2022-04-08 07:05:00|13044.7|13043.2|13037.7|13036.2|13044.7|13043.2|13037|13035.5|710
1649401800000|2022-04-08 07:10:00|13037.6|13036.1|13033.7|13032.2|13040|13038.5|13031.5|13030|798
1649402100000|2022-04-08 07:15:00|13033.8|13032.3|13030.8|13029.3|13036.5|13035.2|13027.3|13025.8|906
1649402400000|2022-04-08 07:20:00|13030.9|13029.4|13033.7|13032.2|13034.3|13032.8|13026.9|13025.4|815
1649402700000|2022-04-08 07:25:00|13033.5|13032|13031.7|13030.8|13034.2|13032.7|13029.3|13027.8|734
1649403000000|2022-04-08 07:30:00|13031.8|13030.9|13031.1|13029.6|13033.6|13032.1|13030.4|13028.9|618
1649403300000|2022-04-08 07:35:00|13030.9|13030|13033.9|13032.4|13035.3|13034.1|13030.7|13029.6|607
1649403600000|2022-04-08 07:40:00|13034|13032.5|13036.3|13034.8|13036.4|13034.9|13031.6|13030.1|583
1649403900000|2022-04-08 07:45:00|13036.2|13034.7|13037|13035.5|13037.9|13036.4|13032.8|13031.3|692
1649404200000|2022-04-08 07:50:00|13036.9|13035.4|13037.8|13036.9|13038.4|13037.2|13035.1|13033.7|570
1649404500000|2022-04-08 07:55:00|13037.7|13036.8|13042|13040.5|13042.6|13041.1|13036.8|13035.4|672
1649404800000|2022-04-08 08:00:00|13042.1|13040.6|13048.6|13047.1|13049.2|13047.7|13040.9|13039.6|762
1649405100000|2022-04-08 08:05:00|13048.4|13046.9|13052.1|13050.6|13052.3|13050.8|13048.2|13046.7|673
1649405400000|2022-04-08 08:10:00|13052.2|13050.7|13052.5|13051.6|13055.5|13054|13050.9|13049.4|544
1649405700000|2022-04-08 08:15:00|13052.4|13051.5|13050.3|13048.8|13054|13052.7|13048|13046.5|588
1649406000000|2022-04-08 08:20:00|13050|13048.5|13048.9|13047.4|13052.7|13051.2|13048.4|13046.9|454
1649406300000|2022-04-08 08:25:00|13049|13047.5|13048.7|13047.2|13049.9|13048.6|13047.9|13046.7|524
1649406600000|2022-04-08 08:30:00|13048.6|13047.1|13046|13044.5|13050|13048.6|13045.8|13044.4|570
1649406900000|2022-04-08 08:35:00|13046.1|13044.6|13048.1|13046.6|13050|13048.9|13044.4|13043.2|542
1649407200000|2022-04-08 08:40:00|13048.2|13046.7|13048.5|13047|13051.3|13049.8|13047.6|13046.1|542
1649407500000|2022-04-08 08:45:00|13048.6|13047.1|13043.3|13042.4|13049.4|13048.2|13043.3|13042|417
1649407800000|2022-04-08 08:50:00|13043.2|13042.3|13043.7|13042.2|13044.7|13043.4|13039.7|13038.2|534
1649408100000|2022-04-08 08:55:00|13043.6|13042.1|13044.5|13043|13045.1|13043.7|13040.5|13039.1|574
1649408400000|2022-04-08 09:00:00|13044.6|13043.1|13041.1|13040.2|13044.7|13043.4|13036.9|13035.4|583
1649408700000|2022-04-08 09:05:00|13041|13040.1|13041.1|13039.6|13043.2|13041.7|13039.1|13037.7|672
1649409000000|2022-04-08 09:10:00|13041|13039.5|13040|13038.5|13041.9|13040.7|13038.5|13037|456
1649409300000|2022-04-08 09:15:00|13039.9|13038.4|13040.6|13039.1|13041.1|13040|13038.1|13036.7|565
1649409600000|2022-04-08 09:20:00|13040.7|13039.2|13048.4|13047.5|13049|13047.7|13039.5|13038.3|680
1649409900000|2022-04-08 09:25:00|13048.7|13047.2|13046.4|13045.5|13050.9|13049.4|13046.4|13045|580
1649410200000|2022-04-08 09:30:00|13046.5|13045.6|13047.7|13046.2|13048.8|13047.6|13045.5|13044|527
1649410500000|2022-04-08 09:35:00|13047.6|13046.1|13045.8|13044.3|13047.7|13046.2|13042.3|13041.1|460
1649410800000|2022-04-08 09:40:00|13045.7|13044.2|13047|13045.5|13047.3|13046.1|13043.5|13042.2|462
1649411100000|2022-04-08 09:45:00|13046.9|13045.4|13046.5|13045|13048.3|13046.9|13045.8|13044.3|467
1649411400000|2022-04-08 09:50:00|13046.8|13045.3|13044.6|13043.1|13046.9|13045.4|13043.3|13041.8|433
1649411700000|2022-04-08 09:55:00|13044.4|13043.5|13043.4|13041.9|13046.7|13045.6|13042.5|13041.2|512
1649412000000|2022-04-08 10:00:00|13043.6|13042.1|13044.6|13043.7|13045.8|13044.6|13039.6|13038.3|611
1649412300000|2022-04-08 10:05:00|13044.5|13043.6|13044|13042.5|13045.6|13044.4|13039.4|13037.9|465
1649412600000|2022-04-08 10:10:00|13044.1|13042.6|13043.9|13042.4|13047.1|13045.9|13042.5|13041|421
1649412900000|2022-04-08 10:15:00|13044.2|13042.7|13047.9|13047|13050.7|13049.3|13043.6|13042.2|667
1649413200000|2022-04-08 10:20:00|13047.5|13046.6|13045|13043.5|13047.8|13046.6|13042.4|13040.9|708
1649413500000|2022-04-08 10:25:00|13044.9|13043.4|13041.6|13040.1|13046.1|13044.6|13040.7|13039.2|589
1649413800000|2022-04-08 10:30:00|13041.7|13040.2|13043.8|13042.3|13045.3|13044|13041.3|13039.8|496
1649414100000|2022-04-08 10:35:00|13043.9|13042.4|13046.1|13044.6|13047.9|13046.6|13043.9|13042.4|498
1649414400000|2022-04-08 10:40:00|13046.2|13044.7|13047.7|13046.8|13049.4|13048.3|13045.7|13044.4|620
1649414700000|2022-04-08 10:45:00|13047.8|13046.9|13051.6|13050.7|13051.9|13050.8|13046.9|13045.9|478
1649415000000|2022-04-08 10:50:00|13052.6|13051.1|13047.7|13046.2|13053|13052|13046.4|13045.3|405
1649415300000|2022-04-08 10:55:00|13047.8|13046.3|13043|13041.5|13048|13046.5|13041.2|13040.3|541
1649415600000|2022-04-08 11:00:00|13043.1|13041.6|13039.9|13039|13045.3|13044.1|13039.7|13038.8|791
1649415900000|2022-04-08 11:05:00|13040|13039.1|13039.4|13038.5|13042.5|13041.3|13039.1|13038|598
1649416200000|2022-04-08 11:10:00|13039.3|13038.4|13041.4|13039.9|13041.9|13040.6|13039|13037.8|582
1649416500000|2022-04-08 11:15:00|13041.5|13040|13038.9|13037.4|13043.2|13041.7|13038.5|13037.2|526
1649416800000|2022-04-08 11:20:00|13038.5|13037.6|13032|13031.1|13040.1|13038.9|13032|13031|514
1649417100000|2022-04-08 11:25:00|13031.8|13030.9|13029.4|13028.5|13033.5|13032.4|13029.3|13028.2|528
1649417400000|2022-04-08 11:30:00|13029.5|13028.6|13030.1|13028.6|13031.1|13030.1|13028.6|13027.3|479
1649417700000|2022-04-08 11:35:00|13030|13028.5|13029|13027.5|13030.4|13028.9|13027.2|13025.8|532
1649418000000|2022-04-08 11:40:00|13029.1|13027.6|13028.3|13027.4|13029.9|13028.8|13027.2|13026.1|526
1649418300000|2022-04-08 11:45:00|13028.4|13027.5|13028|13026.5|13029.1|13027.8|13026.6|13025.4|438
1649418600000|2022-04-08 11:50:00|13027.6|13026.7|13023.9|13023|13029.2|13028|13022.6|13021.4|434
1649418900000|2022-04-08 11:55:00|13024.4|13023.5|13032|13030.5|13032.1|13030.6|13023.7|13022.4|661
1649419200000|2022-04-08 12:00:00|13032.1|13030.6|13029|13027.5|13032.9|13031.4|13027|13025.8|580
1649419500000|2022-04-08 12:05:00|13029.1|13027.6|13032|13030.5|13032.2|13030.9|13027.3|13025.8|439
1649419800000|2022-04-08 12:10:00|13031.7|13030.8|13031.2|13029.7|13032.2|13030.9|13028.8|13027.6|471
1649420100000|2022-04-08 12:15:00|13031.4|13029.9|13027.5|13026.6|13031.5|13030.3|13026|13024.6|583
1649420400000|2022-04-08 12:20:00|13027.3|13026.4|13025.9|13024.4|13027.3|13026.4|13024.4|13023.2|397
1649420700000|2022-04-08 12:25:00|13026|13024.5|13023.8|13022.3|13027.5|13026.3|13021.5|13020.1|416
1649421000000|2022-04-08 12:30:00|13023.7|13022.2|13017.8|13016.9|13023.9|13022.4|13017.7|13016.4|560
1649421300000|2022-04-08 12:35:00|13017.9|13017|13022.5|13021|13023.7|13022.4|13017.4|13016.3|556
1649421600000|2022-04-08 12:40:00|13022.4|13020.9|13019.9|13018.4|13023|13021.7|13018.4|13017.3|505
1649421900000|2022-04-08 12:45:00|13019.4|13018.5|13016.7|13015.2|13019.9|13018.7|13015.6|13014.4|647
1649422200000|2022-04-08 12:50:00|13016.6|13015.1|13014|13012.5|13017.2|13016.3|13013.3|13012.2|458
1649422500000|2022-04-08 12:55:00|13014.1|13012.6|13023.9|13022.4|13026.2|13024.9|13013.7|13012.2|1079
1649422800000|2022-04-08 13:00:00|13023.6|13022.1|13022.8|13021.3|13028.5|13027|13021.4|13020.2|850
1649423100000|2022-04-08 13:05:00|13022.9|13021.4|13019.3|13018.4|13024.6|13023.4|13017.3|13016.1|596
1649423400000|2022-04-08 13:10:00|13019.7|13018.8|13016.7|13015.2|13019.7|13018.8|13015.5|13014.3|673
1649423700000|2022-04-08 13:15:00|13016.6|13015.1|13010.6|13009.7|13016.9|13015.4|13010.6|13009.4|788
1649424000000|2022-04-08 13:20:00|13010.2|13009.3|13005.9|13004.4|13011.2|13009.7|13005.9|13004.4|804
1649424300000|2022-04-08 13:25:00|13005.8|13004.3|13003.3|13002.4|13008.1|13007.1|13000.7|12999.2|930
1649424600000|2022-04-08 13:30:00|13003.4|13002.5|13005.2|13003.7|13006.7|13005.3|12999.1|12998|895
1649424900000|2022-04-08 13:35:00|13005.3|13003.8|12994.1|12992.6|13006.2|13004.9|12993.1|12992.1|862
1649425200000|2022-04-08 13:40:00|12993.9|12992.4|12991.8|12990.9|12997.7|12996.2|12991.2|12990.1|875
1649425500000|2022-04-08 13:45:00|12992|12991.1|12986.9|12985.4|12992|12991.1|12983.7|12982.4|952
1649425800000|2022-04-08 13:50:00|12987|12985.5|12986.3|12985.4|12992.3|12991.2|12983.8|12982.6|863
1649426100000|2022-04-08 13:55:00|12986.4|12985.5|12985.2|12984.3|12989.3|12987.8|12982.7|12981.8|994
1649426400000|2022-04-08 14:00:00|12984.8|12983.7|12990.4|12989.5|12994|12992.7|12983.7|12982.5|903
1649426700000|2022-04-08 14:05:00|12989.9|12989|12997.1|12995.6|12998.1|12996.6|12989.4|12987.9|802
1649427000000|2022-04-08 14:10:00|12996.6|12995.1|12999.8|12998.9|13002.3|13001.3|12995.1|12993.6|798
1649427300000|2022-04-08 14:15:00|13000.2|12999.3|13003.9|13003|13005.8|13004.9|12997.3|12996.1|616
1649427600000|2022-04-08 14:20:00|13004.2|13002.7|13008.3|13007.4|13009.2|13007.9|13003.7|13002.4|743
1649427900000|2022-04-08 14:25:00|13008.2|13007.3|13008.5|13007.6|13010.2|13009.3|13004.3|13002.8|705
1649428200000|2022-04-08 14:30:00|13008.8|13007.3|13006.7|13005.2|13010.9|13010|13005.5|13004.1|510
1649428500000|2022-04-08 14:35:00|13006.6|13005.1|13001.4|13000.5|13007.7|13006.8|12999.6|12998.3|653
1649428800000|2022-04-08 14:40:00|13001.3|13000.4|13007|13005.5|13011|13009.7|13001.3|13000.2|638
1649429100000|2022-04-08 14:45:00|13006.9|13005.4|13003.6|13002.1|13008.3|13006.9|13003.2|13001.9|745
1649429400000|2022-04-08 14:50:00|13003.7|13002.2|13008.8|13007.3|13009|13007.5|13002.7|13001.5|834
1649429700000|2022-04-08 14:55:00|13008.9|13007.4|13007.5|13006|13012.3|13011|13005|13003.9|1319
1649430000000|2022-04-08 15:00:00|13007.2|13006.3|13012.9|13011.4|13012.9|13011.4|13007.1|13005.9|836
1649430300000|2022-04-08 15:05:00|13012.8|13011.3|13019.2|13018.3|13020|13018.5|13012.8|13011.3|847
1649430600000|2022-04-08 15:10:00|13019.3|13018.4|13020.5|13019.6|13022.7|13021.5|13018.1|13016.9|712
1649430900000|2022-04-08 15:15:00|13021.1|13020.2|13025.2|13023.7|13028|13026.5|13020.3|13019|546
1649431200000|2022-04-08 15:20:00|13025.1|13023.6|13024.7|13023.2|13025.7|13024.6|13022.6|13021.4|637
1649431500000|2022-04-08 15:25:00|13024.3|13023.4|13018|13016.5|13025.2|13023.8|13017.5|13016|549
1649431800000|2022-04-08 15:30:00|13017.9|13016.4|13018.7|13017.2|13020.9|13019.5|13017.9|13016.4|598
1649432100000|2022-04-08 15:35:00|13018.6|13017.1|13020.6|13019.1|13021.4|13020.3|13017.3|13015.9|542
1649432400000|2022-04-08 15:40:00|13020.5|13019|13019.4|13017.9|13023.2|13022.3|13018.9|13017.6|687
1649432700000|2022-04-08 15:45:00|13019.3|13017.8|13025.4|13023.9|13025.9|13024.4|13018.7|13017.4|678
1649433000000|2022-04-08 15:50:00|13025.3|13023.8|13028|13026.5|13028|13026.9|13024.7|13023.4|528
1649433300000|2022-04-08 15:55:00|13027.7|13026.8|13031.9|13030.4|13032.8|13031.3|13027.7|13026.3|464
1649433600000|2022-04-08 16:00:00|13031.7|13030.2|13030.3|13029.4|13031.9|13030.4|13029.4|13028|519
1649433900000|2022-04-08 16:05:00|13030.2|13029.3|13030.2|13029.3|13032|13031.1|13027.3|13026.4|531
1649434200000|2022-04-08 16:10:00|13030.1|13029.2|13029.3|13027.8|13032.8|13031.7|13028.2|13027|455
1649434500000|2022-04-08 16:15:00|13029.2|13028.3|13031.1|13030.2|13032.1|13031.1|13029.1|13028.2|494
1649434800000|2022-04-08 16:20:00|13031.9|13030.4|13033|13032.1|13033.2|13032.3|13031.1|13030.1|455
1649435100000|2022-04-08 16:25:00|13033.1|13032.2|13033.8|13032.9|13035|13033.8|13032.9|13032|323
1649435400000|2022-04-08 16:30:00|13033.9|13033|13031.4|13030.5|13034.5|13033.4|13031.1|13029.8|444
1649435700000|2022-04-08 16:35:00|13031.5|13030.6|13034.3|13032.8|13034.4|13033.2|13031.5|13030.6|548
1649436000000|2022-04-08 16:40:00|13034.4|13032.9|13033.4|13031.9|13034.5|13033.1|13032.2|13030.7|440
1649436300000|2022-04-08 16:45:00|13033.3|13031.8|13032.4|13030.9|13033.8|13032.3|13032.2|13030.7|375
1649436600000|2022-04-08 16:50:00|13032.5|13031|13031.9|13030.4|13032.9|13031.4|13030.1|13028.6|321
1649436900000|2022-04-08 16:55:00|13032|13030.5|13032.4|13030.9|13033.8|13032.5|13031.6|13030.4|312
1649437200000|2022-04-08 17:00:00|13032.5|13031|13030.1|13028.6|13033.3|13032.2|13027.2|13025.7|465
1649437500000|2022-04-08 17:05:00|13030|13028.5|13030.3|13029.4|13031.2|13029.7|13028.4|13027|544
1649437800000|2022-04-08 17:10:00|13030.2|13029.3|13029.7|13028.2|13031.6|13030.5|13029.1|13027.8|414
1649438100000|2022-04-08 17:15:00|13029.8|13028.3|13026.7|13025.8|13030.4|13029.2|13025|13023.8|530
1649438400000|2022-04-08 17:20:00|13026.8|13025.9|13027.2|13026.3|13029.7|13028.5|13026.3|13025|479
1649438700000|2022-04-08 17:25:00|13027.1|13026.2|13025|13024.1|13027.4|13026.3|13025|13023.9|407
1649439000000|2022-04-08 17:30:00|13025.1|13024.2|13022.9|13022|13025.1|13024.2|13021.9|13021|486
1649439300000|2022-04-08 17:35:00|13023|13022.1|13025.3|13024.4|13025.9|13025|13022.6|13021.4|438
1649439600000|2022-04-08 17:40:00|13025.4|13024.5|13027.6|13026.1|13028|13027|13024|13023.1|442
1649439900000|2022-04-08 17:45:00|13027.7|13026.2|13030.1|13029.2|13030.6|13029.3|13027.1|13025.9|253
1649440200000|2022-04-08 17:50:00|13030.2|13029.3|13029.4|13027.9|13031.5|13030|13028.5|13027.4|309
1649440500000|2022-04-08 17:55:00|13029.2|13027.7|13028.6|13027.1|13029.7|13028.4|13027.9|13026.7|337
1649440800000|2022-04-08 18:00:00|13028.5|13027|13027.9|13026.4|13029.2|13027.9|13026.2|13024.7|463
1649441100000|2022-04-08 18:05:00|13027.6|13026.7|13030.3|13029.4|13030.9|13029.6|13027.6|13026.6|296
1649441400000|2022-04-08 18:10:00|13030.2|13029.3|13030.5|13029|13031.6|13030.4|13030.1|13028.9|424
1649441700000|2022-04-08 18:15:00|13030.4|13028.9|13031.5|13030|13032.4|13031.3|13030.1|13028.9|371
1649442000000|2022-04-08 18:20:00|13032|13030.5|13030.8|13029.9|13032.4|13031.2|13030.2|13029|369
1649442300000|2022-04-08 18:25:00|13030.9|13030|13029|13028.1|13031|13030|13027.7|13026.4|445
1649442600000|2022-04-08 18:30:00|13029.1|13028.2|13032.6|13031.1|13032.7|13031.7|13029.1|13027.9|471
1649442900000|2022-04-08 18:35:00|13032.7|13031.2|13033.4|13031.9|13033.7|13032.5|13031.3|13030|407
1649443200000|2022-04-08 18:40:00|13033.3|13031.8|13032.6|13031.1|13033.6|13032.3|13032.2|13031|296
1649443500000|2022-04-08 18:45:00|13032.5|13031|13033.7|13032.2|13033.7|13032.2|13031.1|13030|255
1649443800000|2022-04-08 18:50:00|13033.8|13032.3|13038.6|13037.1|13039.6|13038.3|13033.3|13032.1|451
1649444100000|2022-04-08 18:55:00|13038.5|13037|13038.4|13037.5|13040.5|13039.3|13037.4|13036.1|564
1649444400000|2022-04-08 19:00:00|13038.3|13037.4|13037.2|13036.3|13039.7|13038.5|13037|13035.8|474
1649444700000|2022-04-08 19:05:00|13037|13036.1|13036.3|13034.8|13037.7|13036.5|13035.8|13034.3|434
1649445000000|2022-04-08 19:10:00|13036.4|13034.9|13037|13035.5|13037.5|13036.4|13033.5|13032|351
1649445300000|2022-04-08 19:15:00|13036.7|13035.2|13038.5|13037|13038.8|13037.4|13036.4|13034.9|307
1649445600000|2022-04-08 19:20:00|13038.6|13037.1|13036.5|13035|13038.7|13037.2|13036|13034.6|301
1649445900000|2022-04-08 19:25:00|13036.4|13034.9|13037.2|13036.3|13037.6|13036.3|13036.1|13034.8|230
1649446200000|2022-04-08 19:30:00|13037.3|13036.4|13036.1|13035.2|13038.5|13037.2|13035.4|13034.4|365
1649446500000|2022-04-08 19:35:00|13035.9|13035|13035.3|13033.8|13036.9|13035.5|13034.5|13033.4|367
1649446800000|2022-04-08 19:40:00|13035.2|13033.7|13036.8|13035.9|13037.5|13036.1|13034.8|13033.7|273
1649447100000|2022-04-08 19:45:00|13037|13035.5|13036.2|13034.7|13038.4|13036.9|13035.7|13034.2|192
1649447400000|2022-04-08 19:50:00|13036.1|13034.6|13034.4|13033.5|13036.3|13034.8|13034.1|13032.7|280
1649447700000|2022-04-08 19:55:00|13034.2|13033.3|13034.5|13033|13035.1|13033.6|13032.5|13031.4|339
1649448000000|2022-04-08 20:00:00|13034.9|13033.4|13034.2|13032.7|13037.4|13035.9|13033.1|13031.6|282
1649448300000|2022-04-08 20:05:00|13034.3|13032.8|13034.7|13033.2|13035.8|13034.3|13033.4|13031.6|206
1649448600000|2022-04-08 20:10:00|13035.2|13033.7|13034.2|13032.7|13035.9|13034.1|13033.5|13031.7|220
1649448900000|2022-04-08 20:15:00|13034.1|13032.6|13035.6|13034.1|13036.3|13034.3|13034.1|13032.6|140
1649449200000|2022-04-08 20:20:00|13035.3|13033.8|13033.9|13032.4|13036|13034.1|13033.5|13032|141
1649449500000|2022-04-08 20:25:00|13034|13032.5|13034.6|13033.1|13036.9|13035.4|13033.8|13032.2|244
1649449800000|2022-04-08 20:30:00|13034.7|13033.2|13036.4|13034.9|13037.4|13035.7|13034.6|13033.1|179
1649450100000|2022-04-08 20:35:00|13036.6|13035.1|13038|13036.5|13039|13037.5|13036.5|13035|162
1649450400000|2022-04-08 20:40:00|13037.7|13036.2|13035.2|13033.7|13037.7|13036.2|13035|13033.5|182
1649450700000|2022-04-08 20:45:00|13035.3|13033.8|13035.2|13033.7|13036.9|13035.4|13034.9|13033.4|258
1649451000000|2022-04-08 20:50:00|13036|13034.5|13035|13033.5|13036.2|13034.7|13033.2|13031.7|163
1649451300000|2022-04-08 20:55:00|13036.1|13034.6|13036.5|13035|13041.1|13036.6|13035.5|13029.6|186
1649016000000|2022-04-03 20:00:00|13109.5|13092.3|13109.5|13092.3|13112.8|13095.3|13107.9|13088.1|8
1649016300000|2022-04-03 20:05:00|13111.6|13091.5|13107.1|13092.4|13119.1|13099|13103.6|13087.9|44
1649016600000|2022-04-03 20:10:00|13106.7|13092.9|13117.5|13096.5|13117.5|13096.5|13102.4|13085.2|9
1649016900000|2022-04-03 20:15:00|13116.1|13095.1|13126.5|13105.5|13126.5|13105.5|13116.1|13095.1|22
1649017200000|2022-04-03 20:20:00|13123.5|13102.5|13126.5|13105.5|13126.5|13105.5|13123.5|13102.5|2
1649017500000|2022-04-03 20:25:00|13123.5|13102.5|13123.5|13102.5|13126.5|13105.5|13123.5|13102.5|7
1649017800000|2022-04-03 20:30:00|13125.4|13104.4|13125.4|13104.4|13125.4|13104.4|13123.5|13102.5|5
1649018100000|2022-04-03 20:35:00|13119.9|13098.9|13117.2|13096.2|13119.9|13098.9|13111.4|13090.4|18
1649018400000|2022-04-03 20:40:00|13117.5|13096.5|13110.3|13091.2|13117.5|13096.5|13110.3|13090.4|17
1649018700000|2022-04-03 20:45:00|13109.1|13088.1|13102.2|13089.6|13109.1|13092.1|13101.2|13084.1|33
1649019000000|2022-04-03 20:50:00|13104.8|13086|13105|13085.8|13105.7|13090.5|13103.2|13084.5|15
1649019300000|2022-04-03 20:55:00|13104.8|13086|13105.5|13084.5|13105.7|13086|13104.8|13083.8|14
1649019600000|2022-04-03 21:00:00|13105|13085.8|13107.5|13097|13110.8|13097|13103.9|13085.2|112
1649019900000|2022-04-03 21:05:00|13107.4|13096.4|13108.3|13100.4|13115.7|13104.7|13107|13096.2|75
1649020200000|2022-04-03 21:10:00|13111.1|13100.5|13111.4|13100.7|13121.2|13110.2|13107.2|13097.2|284
1649020500000|2022-04-03 21:15:00|13109.2|13101.5|13108.5|13102|13112.3|13102.9|13106.8|13100.1|293
1649020800000|2022-04-03 21:20:00|13108.4|13101.9|13110.3|13099.3|13121.9|13110.9|13106.4|13095.4|182
1649021100000|2022-04-03 21:25:00|13109.7|13098.7|13120.7|13109.7|13127.3|13116.3|13106.4|13095.4|351
1649021400000|2022-04-03 21:30:00|13120.8|13109.8|13114.5|13103.5|13121|13110|13110.7|13099.7|269
1649021700000|2022-04-03 21:35:00|13114.6|13103.6|13114.4|13103.4|13115.1|13104.1|13112.3|13101.3|189
1649022000000|2022-04-03 21:40:00|13114.3|13103.3|13116|13105|13127.3|13116.3|13113.4|13102.7|139
1649022300000|2022-04-03 21:45:00|13116.3|13105.3|13117.2|13106.2|13120|13109|13114.1|13103.3|172
1649022600000|2022-04-03 21:50:00|13118.3|13107.3|13113.4|13102.6|13119.9|13108.9|13111.2|13100.2|191
1649022900000|2022-04-03 21:55:00|13113.6|13102.5|13113.5|13102.5|13114.2|13103.6|13112.6|13102.3|132
1649023200000|2022-04-03 22:00:00|13113.1|13103.3|13114.2|13104.4|13117.6|13107.3|13111.7|13102.6|673
1649023500000|2022-04-03 22:05:00|13112.6|13106.3|13111.7|13105.4|13115.4|13107.5|13110|13103.3|392
1649023800000|2022-04-03 22:10:00|13111.6|13105.3|13108.2|13101.6|13112.9|13105.6|13106.6|13100.1|413
1649024100000|2022-04-03 22:15:00|13108.3|13101.7|13106.9|13100.3|13109.4|13103|13105.8|13099.1|356
1649024400000|2022-04-03 22:20:00|13107.2|13100.7|13104.3|13098.9|13108.1|13102.9|13102.6|13096|378
1649024700000|2022-04-03 22:25:00|13104.2|13099|13101.8|13097.8|13104.8|13099|13101.5|13096.9|299
1649025000000|2022-04-03 22:30:00|13101.3|13097.9|13103.5|13100.3|13105.7|13101.7|13100.8|13097|471
1649025300000|2022-04-03 22:35:00|13103.9|13099.9|13105.1|13102.5|13107.3|13102.5|13102.4|13099.3|211
1649025600000|2022-04-03 22:40:00|13105.2|13102.3|13104.5|13102.1|13107.9|13104.7|13104.5|13101|243
1649025900000|2022-04-03 22:45:00|13105.1|13101.7|13106.1|13103.4|13106.9|13103.5|13103.9|13100.8|213
1649026200000|2022-04-03 22:50:00|13106.6|13103|13106.6|13103.3|13107.8|13105|13105.5|13102.8|199
1649026500000|2022-04-03 22:55:00|13106.3|13103.7|13106.6|13102.9|13107.8|13104.5|13105.4|13102.6|211
1649026800000|2022-04-03 23:00:00|13106.4|13103.1|13106|13104.5|13107.2|13105.2|13104.4|13102|329
1649027100000|2022-04-03 23:05:00|13106.1|13104.6|13106.8|13105.3|13108.3|13106.2|13106.1|13102.8|366
1649027400000|2022-04-03 23:10:00|13106.7|13105.2|13106.4|13104.9|13108.4|13106.1|13105.6|13103.5|199
1649027700000|2022-04-03 23:15:00|13106.8|13104.5|13106.7|13105.2|13107.7|13106.1|13106.4|13104.5|223
1649028000000|2022-04-03 23:20:00|13106.8|13105.3|13105.5|13104|13107.8|13106|13104.9|13103.5|222
1649028300000|2022-04-03 23:25:00|13105.3|13103.8|13104.4|13102.9|13105.6|13104.1|13103.5|13102|131
1649028600000|2022-04-03 23:30:00|13104.9|13103.4|13104|13102.5|13105.3|13103.8|13103.7|13102.2|113
1649028900000|2022-04-03 23:35:00|13103.9|13102.4|13102.6|13101.1|13104.2|13102.7|13101.6|13100.1|269
1649029200000|2022-04-03 23:40:00|13102.7|13101.2|13102|13100.5|13102.7|13101.2|13101.1|13099.9|169
1649029500000|2022-04-03 23:45:00|13102.1|13100.6|13102.1|13100.6|13102.9|13101.4|13101.6|13100.1|191
1649029800000|2022-04-03 23:50:00|13102.2|13100.7|13104.1|13102.6|13104.2|13102.7|13102.1|13100.6|193
1649030100000|2022-04-03 23:55:00|13104|13102.5|13105.3|13103.8|13105.6|13104.1|13103.9|13102.4|206
1649030400000|2022-04-04 00:00:00|13105.5|13104|13106|13105.1|13107.7|13106.4|13102|13100.9|630
1649030700000|2022-04-04 00:05:00|13106.1|13105.2|13108.2|13107.3|13109.6|13108.5|13105.5|13104.4|420
1649031000000|2022-04-04 00:10:00|13108.1|13107.2|13107.7|13106.8|13109|13108.1|13107.2|13106.1|446
1649031300000|2022-04-04 00:15:00|13107.6|13106.7|13108.4|13107.5|13108.5|13107.5|13105.5|13104.4|547
1649031600000|2022-04-04 00:20:00|13108.3|13107.4|13109.4|13108.5|13110.3|13109.4|13108.3|13107.4|551
1649031900000|2022-04-04 00:25:00|13109.3|13108.4|13110.4|13109.5|13110.6|13109.7|13108.9|13108|393
1649032200000|2022-04-04 00:30:00|13110.3|13109.4|13107.7|13106.8|13110.9|13109.9|13107.5|13106.2|323
1649032500000|2022-04-04 00:35:00|13107.8|13106.9|13109.7|13108.8|13111.2|13110.1|13107.8|13106.8|330
1649032800000|2022-04-04 00:40:00|13109.6|13108.7|13110.9|13109.4|13111.1|13110|13109.2|13108|271
1649033100000|2022-04-04 00:45:00|13110.7|13109.8|13110.8|13109.3|13112.9|13111.8|13110.2|13109|368
1649033400000|2022-04-04 00:50:00|13110.6|13109.7|13110.8|13109.3|13117.3|13115.8|13110.2|13108.7|668
1649033700000|2022-04-04 00:55:00|13110.7|13109.2|13113.1|13111.6|13116.2|13115.3|13110.6|13109.1|478
1649034000000|2022-04-04 01:00:00|13112.6|13111.7|13111.7|13110.8|13114.4|13113.4|13111.5|13110.2|538
1649034300000|2022-04-04 01:05:00|13111.8|13110.9|13109.1|13108.2|13112.1|13111|13108.4|13107.2|364
1649034600000|2022-04-04 01:10:00|13109|13108.1|13108.5|13107|13111.2|13110.3|13108.1|13106.9|405
1649034900000|2022-04-04 01:15:00|13108.4|13106.9|13108.8|13107.9|13109.4|13108.1|13107.5|13106.3|388
1649035200000|2022-04-04 01:20:00|13108.9|13108|13112.3|13111.4|13112.5|13111.6|13108.7|13107.8|289
1649035500000|2022-04-04 01:25:00|13112.4|13111.5|13112.9|13112|13113.9|13113|13111.1|13110.2|364
1649035800000|2022-04-04 01:30:00|13112.8|13111.9|13115.3|13114.4|13116.2|13115.3|13112.8|13111.9|505
1649036100000|2022-04-04 01:35:00|13115.2|13114.3|13116.9|13116|13118|13117.1|13114.8|13113.9|436
1649036400000|2022-04-04 01:40:00|13116.8|13115.9|13116.5|13115.6|13117.2|13116.1|13114.6|13113.4|343
1649036700000|2022-04-04 01:45:00|13116.6|13115.7|13114.9|13114|13117|13115.8|13114.2|13113.1|380
1649037000000|2022-04-04 01:50:00|13115|13114.1|13116.6|13115.7|13117.1|13116.2|13114.9|13113.9|271
1649037300000|2022-04-04 01:55:00|13116.5|13115.6|13113.6|13112.7|13116.8|13115.9|13113|13112|304
1649037600000|2022-04-04 02:00:00|13113.5|13112.6|13110.5|13109.6|13114.1|13112.9|13110.2|13109.1|393
1649037900000|2022-04-04 02:05:00|13110.6|13109.7|13112.1|13111.2|13112.2|13111.3|13110.1|13109.2|443
1649038200000|2022-04-04 02:10:00|13112.2|13111.3|13112.7|13111.8|13113.1|13112|13110.4|13109.4|432
1649038500000|2022-04-04 02:15:00|13112.8|13111.9|13112.7|13111.8|13113.9|13112.8|13111.7|13110.4|402
1649038800000|2022-04-04 02:20:00|13112.8|13111.9|13113|13112.1|13114.9|13113.7|13112.5|13111.4|232
1649039100000|2022-04-04 02:25:00|13112.9|13112|13112.7|13111.8|13113.6|13112.4|13112|13110.7|314
1649039400000|2022-04-04 02:30:00|13112.8|13111.9|13112.8|13111.9|13113.7|13112.8|13112.4|13111.4|240
1649039700000|2022-04-04 02:35:00|13112.9|13112|13111.8|13110.3|13113.6|13112.5|13111.4|13110.3|274
1649040000000|2022-04-04 02:40:00|13111.9|13110.4|13109.8|13108.9|13111.9|13110.9|13109.3|13108.4|325
1649040300000|2022-04-04 02:45:00|13109.7|13108.8|13111.6|13110.7|13111.7|13110.8|13109.3|13108.1|271
1649040600000|2022-04-04 02:50:00|13111.5|13110.6|13112.7|13111.8|13113|13111.8|13111.5|13110.6|249
1649040900000|2022-04-04 02:55:00|13112.9|13112|13114.4|13113.5|13114.9|13113.7|13112.4|13111.3|382
1649041200000|2022-04-04 03:00:00|13114.5|13113.6|13112.7|13111.8|13114.5|13113.6|13111.7|13110.7|486
1649041500000|2022-04-04 03:05:00|13112.8|13111.9|13113.8|13112.9|13114.3|13113.4|13112.2|13111|289
1649041800000|2022-04-04 03:10:00|13113.7|13112.8|13115.4|13114.5|13115.6|13114.7|13113.6|13112.7|303
1649042100000|2022-04-04 03:15:00|13115.3|13114.4|13118.2|13117.3|13118.5|13117.6|13115.3|13114.4|245
1649042400000|2022-04-04 03:20:00|13118.5|13117.6|13118.4|13117.5|13119.2|13118.3|13117.3|13116.3|221
1649042700000|2022-04-04 03:25:00|13118.5|13117|13119|13117.5|13120.4|13119.4|13118|13116.8|273
1649043000000|2022-04-04 03:30:00|13119.1|13117.6|13119|13118.1|13121|13119.8|13118.9|13117.5|273
1649043300000|2022-04-04 03:35:00|13118.9|13118|13120|13119.1|13120.7|13119.8|13118.5|13117.6|210
1649043600000|2022-04-04 03:40:00|13120.1|13119.2|13118.9|13117.4|13120.2|13119.3|13118.1|13117|209
1649043900000|2022-04-04 03:45:00|13118.6|13117.7|13117|13116.1|13118.8|13117.9|13116.7|13115.6|266
1649044200000|2022-04-04 03:50:00|13116.8|13115.9|13118|13117.1|13119|13118.1|13116.8|13115.8|331
1649044500000|2022-04-04 03:55:00|13118.1|13117.2|13115.9|13114.4|13118.7|13117.7|13115.3|13114.1|311
1649044800000|2022-04-04 04:00:00|13115.8|13114.3|13117.2|13115.7|13117.7|13116.8|13114.9|13114|333
1649045100000|2022-04-04 04:05:00|13117.3|13115.8|13116.2|13115.3|13117.4|13116.3|13115.3|13114.1|279
1649045400000|2022-04-04 04:10:00|13116.3|13115.4|13115.8|13114.9|13116.7|13115.7|13115.6|13114.7|250
1649045700000|2022-04-04 04:15:00|13115.9|13115|13118.9|13118|13119.2|13118.1|13115.9|13115|304
1649046000000|2022-04-04 04:20:00|13119|13118.1|13118.6|13117.7|13119.1|13118.2|13118.2|13117|248
1649046300000|2022-04-04 04:25:00|13118.5|13117.6|13119.5|13118|13120.1|13119.1|13117.3|13116.1|264
1649046600000|2022-04-04 04:30:00|13119.4|13117.9|13119|13117.5|13120|13118.7|13118.1|13116.9|184
1649046900000|2022-04-04 04:35:00|13118.9|13117.4|13118.3|13117.4|13119.1|13117.9|13117.6|13116.7|234
1649047200000|2022-04-04 04:40:00|13118.6|13117.1|13117.3|13116.4|13118.6|13117.4|13116.7|13115.5|231
1649047500000|2022-04-04 04:45:00|13117.2|13116.3|13115.7|13114.8|13118.8|13117.8|13115.6|13114.6|251
1649047800000|2022-04-04 04:50:00|13115.8|13114.9|13117.4|13116.5|13117.7|13116.6|13115.7|13114.8|235
1649048100000|2022-04-04 04:55:00|13117.3|13116.4|13118.9|13117.4|13119.2|13117.9|13116.7|13115.6|314
1649048400000|2022-04-04 05:00:00|13119|13117.5|13121.5|13120.6|13121.8|13120.7|13117.8|13116.9|314
1649048700000|2022-04-04 05:05:00|13121.6|13120.7|13120.8|13119.9|13121.6|13120.7|13119.6|13118.4|336
1649049000000|2022-04-04 05:10:00|13120.9|13120|13121.1|13120.2|13122|13120.8|13118.3|13117.3|334
1649049300000|2022-04-04 05:15:00|13121.4|13119.9|13121.6|13120.1|13121.9|13120.6|13120|13118.7|275
1649049600000|2022-04-04 05:20:00|13121.7|13120.2|13120.8|13119.9|13122.2|13121|13120.3|13119.1|342
1649049900000|2022-04-04 05:25:00|13120.9|13119.4|13121.7|13120.8|13121.9|13120.9|13119.8|13118.6|304
1649050200000|2022-04-04 05:30:00|13121.8|13120.9|13121.1|13119.6|13123|13121.7|13120.6|13119.5|359
1649050500000|2022-04-04 05:35:00|13121.2|13120.3|13123.6|13122.1|13123.7|13122.6|13121|13119.6|306
1649050800000|2022-04-04 05:40:00|13123.2|13122.3|13124.8|13123.3|13125.4|13124.1|13122.9|13121.7|350
1649051100000|2022-04-04 05:45:00|13124.9|13123.4|13124.1|13123.2|13124.9|13123.7|13122.9|13121.8|329
1649051400000|2022-04-04 05:50:00|13124|13123.1|13123.6|13122.7|13124.8|13123.9|13121.1|13120|413
1649051700000|2022-04-04 05:55:00|13123.7|13122.8|13128.8|13127.9|13129.3|13128.4|13123.3|13122.4|469
1649052000000|2022-04-04 06:00:00|13128.7|13127.8|13129.4|13128.5|13131|13130.1|13128|13126.9|597
1649052300000|2022-04-04 06:05:00|13129.5|13128.6|13125.2|13124.3|13129.9|13129|13125|13124.1|432
1649052600000|2022-04-04 06:10:00|13125.3|13124.4|13119.8|13118.9|13125.5|13124.6|13119.4|13118.3|542
1649052900000|2022-04-04 06:15:00|13119.9|13119|13122.3|13121.4|13123.8|13122.9|13118.5|13117.6|457
1649053200000|2022-04-04 06:20:00|13122.1|13121.2|13125.5|13124.6|13126.9|13125.8|13121.6|13120.7|584
1649053500000|2022-04-04 06:25:00|13125.4|13124.5|13125.7|13124.2|13126.2|13125.3|13123.7|13122.8|499
1649053800000|2022-04-04 06:30:00|13125.6|13124.1|13128|13126.5|13128.9|13127.6|13125|13123.9|572
1649054100000|2022-04-04 06:35:00|13127.8|13126.9|13132.7|13131.2|13133|13131.8|13127.7|13126.8|457
1649054400000|2022-04-04 06:40:00|13132.5|13131|13132|13131.1|13132.6|13131.5|13128.6|13127.7|405
1649054700000|2022-04-04 06:45:00|13132.1|13131.2|13134.1|13133.2|13134.5|13133.3|13131.1|13130.2|451
1649055000000|2022-04-04 06:50:00|13133.8|13132.9|13128.4|13127.5|13133.8|13132.9|13128.4|13127.4|584
1649055300000|2022-04-04 06:55:00|13128.5|13127.6|13127.6|13126.7|13130.2|13129.2|13125.9|13125|678
1649055600000|2022-04-04 07:00:00|13127.5|13126.6|13130.7|13129.8|13131.3|13130.4|13125.4|13124.5|687
1649055900000|2022-04-04 07:05:00|13130.5|13129.6|13127.3|13126.4|13131.4|13130.5|13126.1|13125.2|759
1649056200000|2022-04-04 07:10:00|13127.1|13126.2|13134.2|13132.7|13137.9|13136.5|13127.1|13126.2|792
1649056500000|2022-04-04 07:15:00|13134.1|13132.6|13129.3|13128.4|13134.1|13132.6|13127.6|13126.1|779
1649056800000|2022-04-04 07:20:00|13129.2|13128.3|13129.9|13129|13131.4|13130.5|13126.7|13125.8|696
1649057100000|2022-04-04 07:25:00|13129.8|13128.9|13133.6|13132.1|13134.1|13133|13129.7|13128.8|587
1649057400000|2022-04-04 07:30:00|13133.5|13132|13133.3|13132.4|13136.7|13135.6|13131.8|13130.3|556
1649057700000|2022-04-04 07:35:00|13133.4|13132.5|13134.7|13133.2|13136|13134.6|13129.7|13128.4|598
1649058000000|2022-04-04 07:40:00|13134.5|13133.6|13131.6|13130.1|13136.7|13135.5|13131.3|13130.1|591
1649058300000|2022-04-04 07:45:00|13131.2|13130.3|13123.3|13121.8|13133.3|13132.4|13123.2|13121.8|637
1649058600000|2022-04-04 07:50:00|13123.4|13121.9|13125.4|13124.5|13127.3|13126.2|13122.9|13121.9|701
1649058900000|2022-04-04 07:55:00|13125.2|13124.3|13128.1|13127.2|13129.7|13128.8|13124.6|13123.7|643
1649059200000|2022-04-04 08:00:00|13128.2|13127.3|13125.6|13124.7|13128.6|13127.7|13121.7|13120.6|1017
1649059500000|2022-04-04 08:05:00|13125.8|13124.9|13121.2|13119.7|13125.9|13125|13116.9|13115.8|997
1649059800000|2022-04-04 08:10:00|13120.8|13119.9|13123.9|13122.4|13127.3|13126.4|13120.8|13119.8|731
1649060100000|2022-04-04 08:15:00|13123.8|13122.3|13124.7|13123.8|13127.4|13126.5|13122.6|13121.4|586
1649060400000|2022-04-04 08:20:00|13124.6|13123.7|13125.5|13124.6|13126.7|13125.8|13121.9|13121|724
1649060700000|2022-04-04 08:25:00|13125.6|13124.7|13125.6|13124.7|13129.7|13128.8|13124.7|13123.8|748
1649061000000|2022-04-04 08:30:00|13125.4|13124.5|13123|13122.1|13129.3|13128.4|13122.7|13121.8|712
1649061300000|2022-04-04 08:35:00|13123.2|13122.3|13116.7|13115.8|13123.8|13122.9|13116.4|13115.5|660
1649061600000|2022-04-04 08:40:00|13116.6|13115.7|13115.4|13114.5|13116.8|13115.7|13114.6|13113.5|485
1649061900000|2022-04-04 08:45:00|13115.7|13114.2|13116.2|13115.3|13116.4|13115.5|13114.6|13113.6|405
1649062200000|2022-04-04 08:50:00|13116.3|13115.4|13116.2|13115.3|13118.9|13118|13115.4|13114.5|456
1649062500000|2022-04-04 08:55:00|13116|13115.1|13115.6|13114.7|13117.5|13116.6|13114.7|13113.8|418
1649062800000|2022-04-04 09:00:00|13115.7|13114.8|13117.3|13116.4|13119.3|13118.4|13115.4|13114.4|617
1649063100000|2022-04-04 09:05:00|13117.2|13116.3|13122.5|13121.6|13124.1|13123|13116.7|13115.8|653
1649063400000|2022-04-04 09:10:00|13122.7|13121.8|13122.2|13121.3|13124|13123.1|13121|13119.8|549
1649063700000|2022-04-04 09:15:00|13122.1|13121.2|13121.5|13120.6|13124|13123.1|13119.2|13118.3|595
1649064000000|2022-04-04 09:20:00|13121.6|13120.7|13121.3|13120.4|13124.8|13123.6|13121.1|13120.1|543
1649064300000|2022-04-04 09:25:00|13121.4|13120.5|13118.4|13117.5|13123|13121.7|13118.3|13117.1|494
1649064600000|2022-04-04 09:30:00|13118.5|13117.6|13116.6|13115.7|13119.6|13118.4|13115.8|13114.9|563
1649064900000|2022-04-04 09:35:00|13116.5|13115.6|13118.3|13117.4|13119.1|13118|13116.2|13115.2|706
1649065200000|2022-04-04 09:40:00|13118.1|13117.2|13116.7|13115.8|13118.7|13117.8|13115.1|13114.2|569
1649065500000|2022-04-04 09:45:00|13116.8|13115.9|13115.7|13114.8|13117.8|13116.9|13115|13114.1|528
1649065800000|2022-04-04 09:50:00|13115.6|13114.7|13116.6|13115.7|13118.7|13117.8|13115.3|13114.4|435
1649066100000|2022-04-04 09:55:00|13116.7|13115.8|13118.4|13117.5|13121.8|13120.9|13115.4|13114.5|783
1649066400000|2022-04-04 10:00:00|13118.5|13117.6|13119.2|13118.3|13119.9|13118.9|13115.4|13114.5|694
1649066700000|2022-04-04 10:05:00|13119.3|13118.4|13121|13120.1|13123.6|13122.5|13118.3|13117.4|614
1649067000000|2022-04-04 10:10:00|13121.1|13120.2|13118.4|13117.5|13122.6|13121.5|13116.6|13115.7|752
1649067300000|2022-04-04 10:15:00|13118.3|13117.4|13118.3|13117.4|13119.3|13118.4|13116.4|13115.4|599
1649067600000|2022-04-04 10:20:00|13118.4|13117.5|13116.1|13115.2|13119.6|13118.4|13115.5|13114.6|535
1649067900000|2022-04-04 10:25:00|13115.8|13114.9|13115.8|13114.9|13116.9|13115.9|13115|13114.1|427
1649068200000|2022-04-04 10:30:00|13115.7|13114.8|13109.7|13108.8|13116.5|13115.6|13109.5|13108.5|410
1649068500000|2022-04-04 10:35:00|13109.4|13108.5|13102.2|13101.3|13109.4|13108.5|13100.8|13099.7|572
1649068800000|2022-04-04 10:40:00|13102.3|13101.4|13107.5|13106|13109.5|13108.6|13101.7|13100.8|552
1649069100000|2022-04-04 10:45:00|13107.2|13106.3|13108.8|13107.9|13110|13108.9|13106.2|13105.2|444
1649069400000|2022-04-04 10:50:00|13108.7|13107.8|13102.7|13101.8|13111.1|13110.2|13102.4|13101.5|512
1649069700000|2022-04-04 10:55:00|13102.6|13101.7|13094.8|13093.9|13103.1|13102.2|13093.6|13092.5|590
1649070000000|2022-04-04 11:00:00|13094.9|13094|13098.9|13098|13102.7|13101.8|13093.9|13092.9|684
1649070300000|2022-04-04 11:05:00|13099|13098.1|13098.9|13098|13102.7|13101.8|13097.9|13096.9|751
1649070600000|2022-04-04 11:10:00|13098.8|13097.9|13098.7|13097.2|13103.2|13102|13098.1|13097|569
1649070900000|2022-04-04 11:15:00|13098.8|13097.3|13104.7|13103.8|13106.3|13105.1|13098.6|13097.3|758
1649071200000|2022-04-04 11:20:00|13104.8|13103.9|13104.9|13104|13107|13105.5|13101.6|13100.7|557
1649071500000|2022-04-04 11:25:00|13105|13104.1|13101.7|13100.8|13105.3|13104.2|13101.7|13100.6|578
1649071800000|2022-04-04 11:30:00|13101.6|13100.7|13102.8|13101.9|13104.2|13103.1|13101.1|13100.1|459
1649072100000|2022-04-04 11:35:00|13103|13102.1|13099.6|13098.7|13106.7|13105.8|13099|13097.9|519
1649072400000|2022-04-04 11:40:00|13099.5|13098.6|13100.3|13099.4|13102.2|13101.3|13098.6|13097.7|616
1649072700000|2022-04-04 11:45:00|13100.2|13099.3|13101.3|13100.4|13104.7|13103.2|13097.5|13096.6|710
1649073000000|2022-04-04 11:50:00|13101.5|13100.6|13102.3|13101.4|13102.7|13101.8|13099|13098.1|588
1649073300000|2022-04-04 11:55:00|13102.4|13101.5|13096.8|13095.9|13102.7|13101.7|13096.7|13095.5|761
1649073600000|2022-04-04 12:00:00|13097.1|13096.2|13106|13105.1|13107.7|13106.8|13095.6|13094.7|929
1649073900000|2022-04-04 12:05:00|13105.9|13105|13113.6|13112.7|13116.6|13115.7|13103.5|13102.6|918
1649074200000|2022-04-04 12:10:00|13113.7|13112.8|13119.4|13118.5|13119.9|13119|13112.7|13111.8|643
1649074500000|2022-04-04 12:15:00|13119.5|13118.6|13117.6|13116.7|13123|13121.9|13117.6|13116.4|752
1649074800000|2022-04-04 12:20:00|13117.5|13116.6|13116.2|13114.7|13119.4|13118.5|13112.6|13111.7|876
1649075100000|2022-04-04 12:25:00|13115.8|13114.9|13114.9|13113.4|13116.8|13115.9|13111.1|13110.2|717
1649075400000|2022-04-04 12:30:00|13115|13113.5|13114.1|13113.2|13117.1|13116.2|13113.2|13112.1|642
1649075700000|2022-04-04 12:35:00|13114.3|13113.4|13112.4|13111.5|13115.9|13115|13110.9|13110|511
1649076000000|2022-04-04 12:40:00|13112.5|13111.6|13114.2|13113.3|13116.5|13115.6|13111|13110|461
1649076300000|2022-04-04 12:45:00|13114.4|13113.5|13110.5|13109.6|13114.4|13113.5|13108|13107|523
1649076600000|2022-04-04 12:50:00|13110.6|13109.7|13111.5|13110.6|13112.2|13111.2|13109.8|13108.9|385
1649076900000|2022-04-04 12:55:00|13111.4|13110.5|13107.8|13106.9|13112.6|13111.7|13107.5|13106.4|642
1649077200000|2022-04-04 13:00:00|13108|13106.5|13108.3|13107.4|13109.2|13108.2|13106.3|13105.4|517
1649077500000|2022-04-04 13:05:00|13107.8|13106.9|13105.5|13104.6|13109.9|13108.8|13105.4|13104.5|617
1649077800000|2022-04-04 13:10:00|13105.6|13104.7|13104.4|13103.5|13107.7|13106.6|13103.5|13102.6|651
1649078100000|2022-04-04 13:15:00|13104.5|13103.6|13103.8|13102.9|13105.3|13104.2|13102|13100.8|589
1649078400000|2022-04-04 13:20:00|13103.9|13103|13103.5|13102.6|13107.7|13106.8|13100.9|13100|636
1649078700000|2022-04-04 13:25:00|13103.6|13102.7|13104|13103.1|13105.9|13105|13099.8|13098.9|865
1649079000000|2022-04-04 13:30:00|13104.4|13102.9|13106.5|13105.6|13107.6|13106.7|13102.7|13101.8|1006
1649079300000|2022-04-04 13:35:00|13106.6|13105.7|13110.3|13109.4|13111.7|13110.6|13106.3|13105.4|851
1649079600000|2022-04-04 13:40:00|13110.4|13109.5|13111.4|13110.5|13113.2|13112.3|13109.4|13108.2|947
1649079900000|2022-04-04 13:45:00|13111.5|13110.6|13115.4|13114.5|13115.8|13114.9|13109.8|13108.9|753
1649080200000|2022-04-04 13:50:00|13115.5|13114.6|13117.6|13116.7|13118.9|13117.7|13114.8|13113.9|797
1649080500000|2022-04-04 13:55:00|13117.9|13117|13118|13116.5|13120.2|13119.3|13116.4|13115.2|664
1649080800000|2022-04-04 14:00:00|13117.7|13116.8|13115.7|13114.8|13118.5|13117.3|13111.9|13111|811
1649081100000|2022-04-04 14:05:00|13115.6|13114.7|13119.9|13119|13121.5|13120.6|13114.4|13113.5|924
1649081400000|2022-04-04 14:10:00|13119.8|13118.9|13118.5|13117.6|13123.7|13122.8|13118.4|13117.5|688
1649081700000|2022-04-04 14:15:00|13118.4|13117.5|13124.6|13123.7|13124.8|13123.9|13115.5|13114.6|678
1649082000000|2022-04-04 14:20:00|13124.5|13123.6|13123.5|13122.6|13125.2|13124|13120.2|13119.3|532
1649082300000|2022-04-04 14:25:00|13123.6|13122.7|13118.4|13117.5|13124|13123.1|13118.1|13117.2|544
1649082600000|2022-04-04 14:30:00|13118.3|13117.4|13120.3|13119.4|13122.9|13122|13115.4|13114.3|704
1649082900000|2022-04-04 14:35:00|13120.4|13119.5|13120.8|13119.9|13122.8|13121.6|13118|13117.1|696
1649083200000|2022-04-04 14:40:00|13120.7|13119.8|13125.5|13124.6|13125.8|13124.8|13117|13116.1|708
1649083500000|2022-04-04 14:45:00|13125.4|13124.5|13124.2|13123.3|13129.6|13128.7|13123.4|13122.2|688
1649083800000|2022-04-04 14:50:00|13124.6|13123.1|13123.3|13122.4|13127|13126.1|13121.7|13120.8|853
1649084100000|2022-04-04 14:55:00|13123.4|13122.5|13115.1|13114.2|13124.7|13123.6|13114.3|13113.4|1102
1649084400000|2022-04-04 15:00:00|13115|13114.1|13116.1|13115.2|13119.2|13118.3|13112.4|13111.5|966
1649084700000|2022-04-04 15:05:00|13115.9|13115|13115.1|13114.2|13116.6|13115.7|13110|13109.1|645
1649085000000|2022-04-04 15:10:00|13114.7|13113.8|13118.2|13117.3|13118.4|13117.5|13114.3|13113.4|625
1649085300000|2022-04-04 15:15:00|13118.1|13117.2|13117.9|13117|13118.1|13117.2|13115.7|13114.8|499
1649085600000|2022-04-04 15:20:00|13118|13117.1|13117.4|13116.5|13118.9|13118|13116|13115.1|610
1649085900000|2022-04-04 15:25:00|13117.3|13116.4|13119.3|13118.4|13121.1|13120.2|13116.5|13115.6|638
1649086200000|2022-04-04 15:30:00|13118.9|13118|13122.7|13121.8|13124.6|13123.7|13117.9|13117|663
1649086500000|2022-04-04 15:35:00|13122.8|13121.9|13120.6|13119.7|13123.4|13122.5|13120.5|13119.6|528
1649086800000|2022-04-04 15:40:00|13120.5|13119.6|13119.6|13118.7|13122.4|13121.5|13118.6|13117.7|552
1649087100000|2022-04-04 15:45:00|13119.7|13118.8|13120.6|13119.1|13121.1|13120|13117.1|13116.2|515
1649087400000|2022-04-04 15:50:00|13120.5|13119|13119.7|13118.8|13123|13122.1|13118.4|13117.5|551
1649087700000|2022-04-04 15:55:00|13119.6|13118.7|13115.9|13115|13120.8|13119.6|13113.3|13112.1|509
1649088000000|2022-04-04 16:00:00|13116|13115.1|13113.7|13112.8|13118|13116.8|13112.9|13112|595
1649088300000|2022-04-04 16:05:00|13113.8|13112.9|13113.2|13112.3|13114.7|13113.8|13112.1|13111|609
1649088600000|2022-04-04 16:10:00|13112.3|13111.4|13113.7|13112.8|13114.5|13113.5|13111|13110.1|516
1649088900000|2022-04-04 16:15:00|13113.6|13112.7|13108.6|13107.7|13113.9|13112.7|13108.3|13107.4|652
1649089200000|2022-04-04 16:20:00|13108.5|13107.6|13110.1|13109.2|13111.2|13110.3|13108.3|13107.4|587
1649089500000|2022-04-04 16:25:00|13110.2|13109.3|13106.9|13106|13110.4|13109.4|13105.7|13104.8|430
1649089800000|2022-04-04 16:30:00|13106.8|13105.9|13103.2|13102.3|13107.4|13106.3|13103.2|13102.3|475
1649090100000|2022-04-04 16:35:00|13103.3|13102.4|13101.3|13100.4|13104.1|13103.2|13101.1|13100.2|505
1649090400000|2022-04-04 16:40:00|13101.4|13100.5|13102.5|13101.6|13103|13102.1|13100.2|13099.1|519
1649090700000|2022-04-04 16:45:00|13102.7|13101.8|13103.9|13103|13105.1|13104.2|13101.5|13100.6|411
1649091000000|2022-04-04 16:50:00|13104|13103.1|13103.5|13102.6|13104.7|13103.8|13101.3|13100.4|440
1649091300000|2022-04-04 16:55:00|13103.4|13102.5|13104.3|13103.4|13105.9|13105|13103.3|13102.2|443
1649091600000|2022-04-04 17:00:00|13104.1|13103.2|13102.7|13101.8|13104.4|13103.5|13099.2|13098.3|552
1649091900000|2022-04-04 17:05:00|13102.8|13101.9|13103.3|13102.4|13105.8|13104.7|13102.5|13101.6|515
1649092200000|2022-04-04 17:10:00|13103.2|13102.3|13105.4|13104.5|13105.7|13104.6|13102.4|13101.3|655
1649092500000|2022-04-04 17:15:00|13105.3|13104.4|13101.9|13101|13105.6|13104.6|13101.9|13101|486
1649092800000|2022-04-04 17:20:00|13101.6|13100.7|13101.4|13100.5|13101.6|13100.7|13097.4|13096.5|432
1649093100000|2022-04-04 17:25:00|13101.5|13100.6|13103.2|13102.3|13103.7|13102.7|13101.3|13100.2|410
1649093400000|2022-04-04 17:30:00|13103.3|13102.4|13099.9|13099|13104|13103.1|13098.3|13097.4|525
1649093700000|2022-04-04 17:35:00|13099.8|13098.9|13100.4|13099.5|13101.7|13100.7|13099.8|13098.9|468
1649094000000|2022-04-04 17:40:00|13100.6|13099.7|13101.3|13100.4|13101.8|13100.5|13099.4|13098.5|452
1649094300000|2022-04-04 17:45:00|13101.4|13100.5|13101.2|13100.3|13102.5|13101.4|13100|13098.9|422
1649094600000|2022-04-04 17:50:00|13101.3|13100.4|13101.1|13099.6|13102.6|13101.7|13100.7|13099.5|483
1649094900000|2022-04-04 17:55:00|13100.8|13099.9|13100.6|13099.7|13102.8|13101.9|13099.4|13098.5|540
1649095200000|2022-04-04 18:00:00|13100.5|13099.6|13099.5|13098.6|13100.6|13099.7|13097.5|13096.6|584
1649095500000|2022-04-04 18:05:00|13099.4|13098.5|13102.2|13101.3|13102.3|13101.4|13098.6|13097.7|381
1649095800000|2022-04-04 18:10:00|13102.1|13101.2|13102.4|13101.5|13102.9|13101.6|13099.4|13098.5|437
1649096100000|2022-04-04 18:15:00|13102.5|13101.6|13105.9|13104.4|13105.9|13104.5|13101.2|13100|496
1649096400000|2022-04-04 18:20:00|13105.8|13104.3|13107.5|13106|13107.8|13106.5|13105.4|13104.3|488
1649096700000|2022-04-04 18:25:00|13107.6|13106.1|13110.7|13109.8|13112.3|13110.9|13106.5|13105.3|398
1649097000000|2022-04-04 18:30:00|13110.8|13109.9|13112.1|13111.2|13112.8|13111.5|13108.8|13107.4|490
1649097300000|2022-04-04 18:35:00|13112.2|13111.3|13113|13111.5|13113.4|13112.1|13111.3|13110.1|422
1649097600000|2022-04-04 18:40:00|13112.9|13111.4|13115.6|13114.1|13115.8|13114.5|13111.1|13110|344
1649097900000|2022-04-04 18:45:00|13115.3|13113.8|13114.7|13113.8|13115.6|13114.3|13113.5|13112.2|461
1649098200000|2022-04-04 18:50:00|13114.6|13113.7|13118|13116.5|13118.5|13117.5|13114.3|13113.2|591
1649098500000|2022-04-04 18:55:00|13118.1|13116.6|13115.2|13114.3|13118.1|13116.9|13115.1|13114|526
1649098800000|2022-04-04 19:00:00|13115.3|13114.4|13115.9|13114.4|13116.9|13115.4|13114.9|13113.4|386
1649099100000|2022-04-04 19:05:00|13116.3|13114.8|13115.9|13114.4|13117.7|13116.2|13115.5|13114|365
1649099400000|2022-04-04 19:10:00|13116|13114.5|13118|13116.5|13118.7|13117.2|13115.9|13114.4|458
1649099700000|2022-04-04 19:15:00|13117.9|13116.4|13119.5|13118|13119.6|13118.3|13117.7|13116.2|368
1649100000000|2022-04-04 19:20:00|13119.6|13118.1|13119.3|13118.4|13121.4|13119.9|13118|13116.8|462
1649100300000|2022-04-04 19:25:00|13119.4|13118.5|13118.6|13117.1|13120.5|13119.3|13117.6|13116.2|369
1649100600000|2022-04-04 19:30:00|13118.5|13117|13118.3|13117.4|13119.9|13118.4|13116.7|13115.2|418
1649100900000|2022-04-04 19:35:00|13118.2|13117.3|13118.9|13117.4|13120.2|13119.1|13117.5|13116.4|380
1649101200000|2022-04-04 19:40:00|13119|13117.5|13115.8|13114.3|13119.1|13117.6|13115.4|13114|382
1649101500000|2022-04-04 19:45:00|13115.9|13114.4|13116.6|13115.1|13117.2|13115.7|13115.1|13113.6|271
1649101800000|2022-04-04 19:50:00|13116.5|13115|13115.8|13114.3|13117.7|13116.2|13114.7|13113.2|393
1649102100000|2022-04-04 19:55:00|13115.9|13114.4|13115.7|13114.2|13116.7|13115.4|13114.2|13112.9|338
1649102400000|2022-04-04 20:00:00|13115.8|13114.3|13116.4|13114.9|13116.7|13115.4|13114.3|13112.8|166
1649102700000|2022-04-04 20:05:00|13116.3|13114.8|13113.3|13111.8|13116.3|13114.9|13113.2|13111.8|132
1649103000000|2022-04-04 20:10:00|13113.2|13111.7|13115.1|13113.6|13115.2|13113.7|13113|13111.5|120
1649103300000|2022-04-04 20:15:00|13115.3|13113.8|13115.6|13114.1|13116.1|13114.6|13114.7|13113.2|117
1649103600000|2022-04-04 20:20:00|13115.5|13114|13115.1|13113.6|13115.5|13114|13114.6|13113.3|63
1649103900000|2022-04-04 20:25:00|13115.2|13113.7|13116.6|13115.1|13116.6|13115.1|13114.6|13113.1|107
1649104200000|2022-04-04 20:30:00|13116.7|13115.2|13115.1|13113.6|13116.8|13115.3|13114.9|13113.4|131
1649104500000|2022-04-04 20:35:00|13115|13113.5|13115.4|13113.9|13115.6|13114.1|13114.5|13113|104
1649104800000|2022-04-04 20:40:00|13115.5|13114|13116.2|13114.7|13116.4|13114.9|13115.4|13113.9|113
1649105100000|2022-04-04 20:45:00|13116.1|13114.6|13114.8|13113.3|13117.2|13115.4|13114.3|13112.8|118
1649105400000|2022-04-04 20:50:00|13114.9|13113.4|13117.6|13115|13118.6|13116.5|13114.9|13113.4|225
1649105700000|2022-04-04 20:55:00|13117.7|13115.2|13117.1|13112.2|13118.6|13116.1|13116|13111.1|564
1649106000000|2022-04-04 21:00:00|13117.8|13111.3|13121.1|13110.1|13121.8|13111.5|13117.8|13110|26
1649106300000|2022-04-04 21:05:00|13121|13110|13119.2|13108.6|13121.4|13110.4|13118.6|13107.8|74
1649106600000|2022-04-04 21:10:00|13119.3|13108.3|13117.1|13110|13119.6|13110.6|13116.4|13106.5|265
1649106900000|2022-04-04 21:15:00|13117.2|13109.9|13117.1|13110.1|13117.6|13110.6|13116.6|13109.3|143
1649107200000|2022-04-04 21:20:00|13117.2|13110|13119.6|13113.2|13122.3|13113.9|13116.3|13107.2|281
1649107500000|2022-04-04 21:25:00|13119.7|13113.3|13119.7|13112.3|13122.4|13113.9|13118.9|13111|159
1649107800000|2022-04-04 21:30:00|13119.5|13112.4|13119.7|13113.9|13122.2|13114.1|13119|13112|172
1649108100000|2022-04-04 21:35:00|13119.5|13114.1|13119.8|13112.8|13121.1|13114.4|13119.1|13112.7|135
1649108400000|2022-04-04 21:40:00|13119.7|13113.1|13118|13113.3|13120.5|13113.9|13118|13111.5|126
1649108700000|2022-04-04 21:45:00|13118.6|13113.1|13119.3|13113.3|13120.5|13114.3|13118.1|13112.8|166
1649109000000|2022-04-04 21:50:00|13118.9|13113.4|13118.8|13113.5|13121.3|13113.9|13118.1|13112.3|135
1649109300000|2022-04-04 21:55:00|13119|13113.4|13119.4|13113.3|13121.6|13114|13118.2|13112.2|167
1649109600000|2022-04-04 22:00:00|13118.9|13112.3|13116.1|13112.4|13120.5|13114.1|13115.2|13111.5|362
1649109900000|2022-04-04 22:05:00|13116.4|13112.3|13114.5|13112|13116.6|13113|13114.4|13111.6|249
1649110200000|2022-04-04 22:10:00|13114.6|13112.2|13114.5|13111.7|13116|13113.2|13113.6|13111.2|221
1649110500000|2022-04-04 22:15:00|13114.3|13111.6|13115.4|13112.5|13116.2|13113.7|13113.5|13111.1|306
1649110800000|2022-04-04 22:20:00|13115.7|13112.2|13114.2|13112.7|13115.7|13113|13113.4|13111|184
1649111100000|2022-04-04 22:25:00|13114.5|13113|13115.4|13112.9|13116|13114.1|13114.1|13112|207
1649111400000|2022-04-04 22:30:00|13115.5|13113|13114.8|13111.9|13116.4|13113.7|13113.1|13110.6|277
1649111700000|2022-04-04 22:35:00|13114.7|13112.1|13114|13111.5|13114.7|13112.2|13112.6|13109.9|233
1649112000000|2022-04-04 22:40:00|13113.8|13111.6|13116.1|13114.6|13117.2|13114.6|13113.4|13111.6|210
1649112300000|2022-04-04 22:45:00|13116.7|13113.9|13115.4|13113.9|13117|13115|13115.3|13112.4|163
1649112600000|2022-04-04 22:50:00|13115.7|13113.6|13115.4|13113.9|13117.4|13115.2|13115|13112.6|147
1649112900000|2022-04-04 22:55:00|13116|13113.4|13114.5|13113|13116.2|13114.1|13112.6|13110.9|232
1649113200000|2022-04-04 23:00:00|13114.4|13112.9|13114.4|13112.9|13114.9|13113.4|13114.3|13112.5|92
1649113500000|2022-04-04 23:05:00|13114.3|13112.8|13113.4|13111.9|13114.7|13113|13113|13111.5|125
1649113800000|2022-04-04 23:10:00|13113.3|13111.8|13113.9|13112.4|13114.6|13113.1|13112.5|13111|102
1649114100000|2022-04-04 23:15:00|13113.8|13112.3|13115.4|13113.9|13115.6|13114.1|13113.5|13112|111
1649114400000|2022-04-04 23:20:00|13115.6|13114.1|13113.4|13111.9|13115.6|13114.1|13112.9|13111.4|104
1649114700000|2022-04-04 23:25:00|13113.5|13112|13113.5|13112|13114.6|13112.8|13113.1|13111.5|149
1649115000000|2022-04-04 23:30:00|13113.3|13111.8|13114.8|13113.3|13115.7|13114.2|13113.3|13111.8|135
1649115300000|2022-04-04 23:35:00|13114.7|13113.2|13116.2|13114.7|13116.3|13114.8|13114.4|13112.9|149
1649115600000|2022-04-04 23:40:00|13116.1|13114.6|13116.5|13115|13116.6|13115.1|13115.3|13113.8|113
1649115900000|2022-04-04 23:45:00|13116.6|13115.1|13115.4|13113.9|13117.1|13115.6|13114.9|13113.4|232
1649116200000|2022-04-04 23:50:00|13115.5|13114|13114.2|13112.7|13115.6|13114.1|13113.7|13112.2|173
1649116500000|2022-04-04 23:55:00|13114.4|13112.9|13113.6|13112.1|13115.4|13113.9|13113.1|13111.6|214
1649116800000|2022-04-05 00:00:00|13113.5|13112|13114.5|13113|13114.9|13113.4|13111.4|13109.9|401
1649117100000|2022-04-05 00:05:00|13114.6|13113.1|13114.9|13113.4|13116.2|13115|13114.5|13113|208
1649117400000|2022-04-05 00:10:00|13114.8|13113.9|13116.1|13114.6|13116.9|13115.4|13114.7|13113.5|243
1649117700000|2022-04-05 00:15:00|13116.2|13114.7|13111|13109.5|13116.6|13115.1|13110|13108.5|325
1649118000000|2022-04-05 00:20:00|13110.9|13109.4|13111.6|13110.1|13112.9|13111.7|13110.9|13109.4|278
1649118300000|2022-04-05 00:25:00|13111.5|13110|13110.2|13108.7|13111.7|13110.2|13109|13107.5|295
1649118600000|2022-04-05 00:30:00|13110.1|13108.6|13111.3|13109.8|13112|13110.5|13109.9|13108.4|210
1649118900000|2022-04-05 00:35:00|13111.2|13109.7|13112.8|13111.9|13113.2|13112|13111.1|13109.6|324
1649119200000|2022-04-05 00:40:00|13112.9|13112|13113.4|13111.9|13115.1|13113.7|13111.9|13110.6|444
1649119500000|2022-04-05 00:45:00|13113.5|13112|13113.6|13112.1|13117.8|13116.3|13112.4|13110.9|857
1649119800000|2022-04-05 00:50:00|13114|13112.5|13107.8|13106.3|13114.3|13112.8|13106.8|13105.3|882
1649120100000|2022-04-05 00:55:00|13107.7|13106.2|13111.9|13110.4|13112|13110.9|13107.1|13105.6|598
1649120400000|2022-04-05 01:00:00|13112|13110.5|13111.5|13110|13114.2|13112.7|13111.2|13109.8|344
1649120700000|2022-04-05 01:05:00|13111.4|13109.9|13110.7|13109.2|13111.6|13110.1|13109.5|13108.2|372
1649121000000|2022-04-05 01:10:00|13110.6|13109.1|13112.3|13110.8|13113.1|13111.6|13110.1|13108.6|447
1649121300000|2022-04-05 01:15:00|13112.5|13111|13116|13114.5|13116|13114.5|13112|13110.5|354
1649121600000|2022-04-05 01:20:00|13115.9|13114.4|13117.8|13116.3|13117.9|13116.7|13115.5|13114.3|287
1649121900000|2022-04-05 01:25:00|13117.7|13116.2|13117.7|13116.2|13117.9|13116.6|13116|13114.9|193
1649122200000|2022-04-05 01:30:00|13117.6|13116.1|13117.9|13116.4|13118.7|13117.7|13116.6|13115.4|358
1649122500000|2022-04-05 01:35:00|13117.8|13116.3|13116.4|13114.9|13117.8|13116.4|13115|13114.1|257
1649122800000|2022-04-05 01:40:00|13116.5|13115|13117.7|13116.2|13118.1|13116.9|13115.5|13114.3|298
1649123100000|2022-04-05 01:45:00|13117.6|13116.1|13115.5|13114.6|13117.9|13116.7|13115.5|13114.4|394
1649123400000|2022-04-05 01:50:00|13115.4|13114.5|13116.8|13115.3|13117.8|13116.3|13115.4|13114.3|285
1649123700000|2022-04-05 01:55:00|13116.9|13115.4|13118|13116.5|13118.7|13117.5|13115.5|13114.4|336
1649124000000|2022-04-05 02:00:00|13117.9|13116.4|13122.1|13121.2|13122.6|13121.4|13117.8|13116.3|413
1649124300000|2022-04-05 02:05:00|13122.2|13121.3|13122.2|13120.7|13123.6|13122.4|13121.3|13120.1|297
1649124600000|2022-04-05 02:10:00|13122.4|13120.9|13121.3|13119.8|13122.5|13121.4|13120.4|13119.1|204
1649124900000|2022-04-05 02:15:00|13121.2|13119.7|13121.9|13120.4|13122.4|13121.2|13121.1|13119.7|186
1649125200000|2022-04-05 02:20:00|13121.8|13120.3|13121.3|13119.8|13122|13120.8|13120.5|13119.2|258
1649125500000|2022-04-05 02:25:00|13121.4|13119.9|13120.3|13118.8|13121.5|13120.2|13120.1|13118.7|247
1649125800000|2022-04-05 02:30:00|13120.2|13118.7|13119.6|13118.1|13120.2|13118.7|13118.7|13117.2|217
1649126100000|2022-04-05 02:35:00|13119.7|13118.2|13118.4|13117.5|13119.8|13118.3|13117.4|13116.1|218
1649126400000|2022-04-05 02:40:00|13118.5|13117.6|13118.2|13116.7|13118.8|13117.6|13117.2|13115.8|176
1649126700000|2022-04-05 02:45:00|13118.1|13116.6|13115.4|13113.9|13118.1|13116.8|13115.1|13113.6|196
1649127000000|2022-04-05 02:50:00|13115.3|13113.8|13113.8|13112.3|13115.7|13114.2|13113.2|13112|245
1649127300000|2022-04-05 02:55:00|13113.7|13112.2|13115.1|13113.6|13115.5|13114|13112.5|13111.1|327
1649127600000|2022-04-05 03:00:00|13115.2|13113.7|13115.1|13113.6|13115.6|13114.1|13113.5|13112.3|302
1649127900000|2022-04-05 03:05:00|13115|13113.5|13115.8|13114.3|13115.9|13114.4|13113.6|13112.6|255
1649128200000|2022-04-05 03:10:00|13115.9|13114.4|13115.3|13113.8|13116|13114.5|13115|13113.8|182
1649128500000|2022-04-05 03:15:00|13115.4|13113.9|13116.3|13114.8|13117.6|13116.1|13115.3|13113.8|191
1649128800000|2022-04-05 03:20:00|13116.2|13114.7|13115.8|13114.3|13117.8|13116.3|13115.7|13114.2|213
1649129100000|2022-04-05 03:25:00|13115.9|13114.4|13114.7|13113.2|13115.9|13114.4|13114|13112.5|138
1649129400000|2022-04-05 03:30:00|13114.9|13113.4|13115.3|13113.8|13116.5|13115.2|13114.2|13112.7|219
1649129700000|2022-04-05 03:35:00|13115.4|13113.9|13114.8|13113.3|13116.3|13114.8|13114.4|13113.1|163
1649130000000|2022-04-05 03:40:00|13115.1|13113.6|13114.9|13113.4|13115.2|13113.7|13114|13112.8|180
1649130300000|2022-04-05 03:45:00|13114.8|13113.3|13113.9|13112.4|13114.9|13113.8|13113.4|13112.1|177
1649130600000|2022-04-05 03:50:00|13114|13112.5|13114.2|13112.7|13114.3|13112.8|13113|13111.5|193
1649130900000|2022-04-05 03:55:00|13114.3|13112.8|13114.7|13113.8|13115.9|13114.4|13113.5|13112.1|223
1649131200000|2022-04-05 04:00:00|13114.6|13113.7|13114.2|13112.7|13115.2|13113.9|13113.6|13112.3|228
1649131500000|2022-04-05 04:05:00|13114.3|13112.8|13112.9|13111.4|13114.8|13113.4|13111.7|13110.7|260
1649131800000|2022-04-05 04:10:00|13112.8|13111.3|13113.8|13112.3|13114|13112.8|13112.5|13111.1|282
1649132100000|2022-04-05 04:15:00|13113.9|13112.4|13108.9|13107.4|13113.9|13112.7|13107.4|13106.3|428
1649132400000|2022-04-05 04:20:00|13109|13107.5|13109.6|13108.1|13109.9|13108.4|13107.8|13106.3|342
1649132700000|2022-04-05 04:25:00|13109.5|13108|13110.1|13108.6|13110.7|13109.1|13109|13107.5|593
1649133000000|2022-04-05 04:30:00|13109.9|13108.4|13118|13116.5|13121.7|13120.2|13109.4|13107.9|1177
1649133300000|2022-04-05 04:35:00|13118.4|13116.9|13121.7|13120.2|13123.1|13121.2|13118.1|13116.6|941
1649133600000|2022-04-05 04:40:00|13121.8|13120.3|13122.1|13120.6|13124.8|13123.3|13120.9|13119.4|851
1649133900000|2022-04-05 04:45:00|13122|13120.5|13121|13119.5|13122.5|13121|13119.3|13117.4|832
1649134200000|2022-04-05 04:50:00|13121.1|13119.6|13118.6|13117.7|13123.1|13121.4|13118.5|13117|709
1649134500000|2022-04-05 04:55:00|13118.9|13117.4|13120.9|13120|13121.8|13120.4|13118|13116.9|600
1649134800000|2022-04-05 05:00:00|13121|13120.1|13121.5|13120|13122.7|13121.2|13119.2|13117.7|675
1649135100000|2022-04-05 05:05:00|13121.6|13120.1|13122.7|13121.2|13122.8|13121.3|13119.8|13118.3|530
1649135400000|2022-04-05 05:10:00|13122.6|13121.1|13124.6|13123.1|13125|13123.7|13121.5|13120|419
1649135700000|2022-04-05 05:15:00|13124.5|13123|13125.6|13124.1|13126.4|13125|13123.7|13122.4|418
1649136000000|2022-04-05 05:20:00|13125.7|13124.2|13128.6|13127.1|13128.6|13127.1|13124.8|13123.3|339
1649136300000|2022-04-05 05:25:00|13128.4|13126.9|13127.8|13126.3|13128.4|13127.2|13126.8|13125.5|206
1649136600000|2022-04-05 05:30:00|13127.9|13126.4|13129.2|13127.7|13131.1|13129.6|13127.7|13126.2|337
1649136900000|2022-04-05 05:35:00|13129.3|13127.8|13128.8|13127.3|13132.2|13130.7|13128.8|13127.3|389
1649137200000|2022-04-05 05:40:00|13128.9|13127.4|13133.1|13131.6|13135.6|13134.1|13128.3|13126.8|567
1649137500000|2022-04-05 05:45:00|13132.9|13131.4|13132.7|13131.2|13133.4|13131.9|13131.1|13129.6|497
1649137800000|2022-04-05 05:50:00|13132.6|13131.1|13133.2|13131.7|13135.6|13134.1|13131.4|13129.9|541
1649138100000|2022-04-05 05:55:00|13133.3|13131.8|13130.4|13128.9|13134.7|13133.2|13130.3|13128.8|434
1649138400000|2022-04-05 06:00:00|13130.3|13128.8|13130.2|13128.7|13130.7|13129.4|13126.7|13125.2|721
1649138700000|2022-04-05 06:05:00|13130.1|13128.6|13127.8|13126.3|13131.7|13130.4|13127.3|13125.8|505
1649139000000|2022-04-05 06:10:00|13127.9|13126.4|13124|13122.5|13129|13127.5|13123.6|13122.4|511
1649139300000|2022-04-05 06:15:00|13123.9|13122.4|13124.3|13122.8|13125.8|13124.7|13122|13120.8|569
1649139600000|2022-04-05 06:20:00|13124.2|13122.7|13123.3|13121.8|13124.8|13123.6|13121.8|13120.5|427
1649139900000|2022-04-05 06:25:00|13123.4|13121.9|13121.7|13120.2|13124.8|13123.3|13121.1|13119.9|468
1649140200000|2022-04-05 06:30:00|13121.8|13120.3|13123.7|13122.2|13124.8|13123.3|13120.8|13119.3|458
1649140500000|2022-04-05 06:35:00|13123.6|13122.1|13127.7|13126.2|13128.1|13126.6|13122.4|13120.9|417
1649140800000|2022-04-05 06:40:00|13127.6|13126.1|13132.1|13130.6|13132.8|13131.3|13127|13125.5|643
1649141100000|2022-04-05 06:45:00|13132.2|13130.7|13131.9|13130.4|13133.9|13132.7|13130.2|13128.7|565
1649141400000|2022-04-05 06:50:00|13132|13130.5|13138.7|13137.2|13139|13137.5|13131.7|13130.2|573
1649141700000|2022-04-05 06:55:00|13138.8|13137.3|13136.5|13135|13138.8|13137.3|13134.6|13133.1|613
1649142000000|2022-04-05 07:00:00|13136.1|13135.2|13141.6|13140.1|13145.7|13144.2|13135.5|13134.4|923
1649142300000|2022-04-05 07:05:00|13141.7|13140.2|13137.3|13135.8|13144.5|13143.2|13136.1|13134.6|701
1649142600000|2022-04-05 07:10:00|13137.4|13135.9|13133|13131.5|13137.6|13136.1|13132.1|13130.8|634
1649142900000|2022-04-05 07:15:00|13133.2|13131.7|13136.5|13135|13138.8|13137.3|13131.4|13129.9|794
1649143200000|2022-04-05 07:20:00|13136.4|13134.9|13138.7|13137.2|13139.9|13138.4|13135.9|13134.4|719
1649143500000|2022-04-05 07:25:00|13138.6|13137.1|13138.8|13137.3|13142.5|13141.3|13136.3|13134.8|761
1649143800000|2022-04-05 07:30:00|13138.7|13137.2|13136.4|13134.9|13139.4|13137.9|13133.6|13132.1|711
1649144100000|2022-04-05 07:35:00|13136.3|13134.8|13131.5|13130|13137.6|13136.1|13130.6|13129.5|671
1649144400000|2022-04-05 07:40:00|13131.9|13130.4|13130.3|13128.8|13131.9|13130.4|13127.6|13126.5|567
1649144700000|2022-04-05 07:45:00|13129.9|13128.4|13131.7|13130.2|13132.6|13131.4|13128.9|13127.7|500
1649145000000|2022-04-05 07:50:00|13131.3|13130.4|13127.6|13126.1|13131.6|13130.6|13126.2|13124.7|621
1649145300000|2022-04-05 07:55:00|13127.3|13125.8|13126.8|13125.3|13129.6|13128.1|13125.5|13124|624
1649145600000|2022-04-05 08:00:00|13126.7|13125.2|13132|13130.5|13132.7|13131.5|13125.5|13124|588
1649145900000|2022-04-05 08:05:00|13131.7|13130.2|13128.3|13126.8|13132|13130.5|13126.3|13124.8|511
1649146200000|2022-04-05 08:10:00|13128.4|13126.9|13131.6|13130.1|13132.4|13130.9|13127.7|13126.2|479
1649146500000|2022-04-05 08:15:00|13131.5|13130|13129.4|13127.9|13134|13132.7|13129.3|13127.8|467
1649146800000|2022-04-05 08:20:00|13129.5|13128|13129.9|13128.4|13131.8|13130.5|13128.3|13126.8|652
1649147100000|2022-04-05 08:25:00|13129.8|13128.3|13129.4|13127.9|13130.2|13128.7|13126|13124.7|584
1649147400000|2022-04-05 08:30:00|13130|13128.5|13121.4|13119.9|13131.3|13129.5|13116.2|13114.7|869
1649147700000|2022-04-05 08:35:00|13121.5|13120|13121.4|13119.9|13125.4|13123.9|13118.2|13116.7|576
1649148000000|2022-04-05 08:40:00|13121.3|13119.8|13125.5|13124|13127|13125.5|13119.1|13117.7|563
1649148300000|2022-04-05 08:45:00|13125.4|13123.9|13129.1|13127.6|13129.8|13128.3|13124.9|13123.4|629
1649148600000|2022-04-05 08:50:00|13129|13127.5|13128.9|13127.4|13130|13128.5|13124.6|13123.2|551
1649148900000|2022-04-05 08:55:00|13128.7|13127.2|13120.8|13119.3|13129.7|13128.3|13120.1|13118.6|598
1649149200000|2022-04-05 09:00:00|13120.9|13119.4|13123|13121.5|13125.9|13124.4|13119.3|13117.9|509
1649149500000|2022-04-05 09:05:00|13122.9|13121.4|13128.3|13126.8|13128.9|13127.7|13122.5|13121|624
1649149800000|2022-04-05 09:10:00|13128.4|13126.9|13134.4|13133.5|13136.1|13135|13128.2|13126.8|498
1649150100000|2022-04-05 09:15:00|13134.3|13133.4|13138.3|13136.8|13141.8|13140.6|13134.3|13133.2|628
1649150400000|2022-04-05 09:20:00|13138.4|13136.9|13139.4|13137.9|13142|13140.7|13137.9|13136.8|533
1649150700000|2022-04-05 09:25:00|13139.3|13137.8|13137.4|13135.9|13139.8|13138.4|13135.3|13133.8|507
1649151000000|2022-04-05 09:30:00|13137.3|13135.8|13136.8|13135.3|13138.7|13137.3|13135.1|13133.6|437
1649151300000|2022-04-05 09:35:00|13136.6|13135.1|13137.1|13136.2|13138.5|13137|13136.4|13134.9|399
1649151600000|2022-04-05 09:40:00|13136.6|13135.7|13138.1|13136.6|13139|13138|13134.2|13132.9|523
1649151900000|2022-04-05 09:45:00|13138|13136.5|13139.7|13138.8|13140.9|13139.6|13137.9|13136.4|396
1649152200000|2022-04-05 09:50:00|13139.8|13138.9|13138|13136.5|13140.5|13139.2|13137.6|13136.4|398
1649152500000|2022-04-05 09:55:00|13138.1|13136.6|13141.9|13140.4|13142.1|13140.9|13137.3|13135.8|506
1649152800000|2022-04-05 10:00:00|13142|13140.5|13139.8|13138.3|13143.3|13142.1|13138.4|13136.9|618
1649153100000|2022-04-05 10:05:00|13140|13138.5|13134.3|13132.8|13141|13139.5|13134.1|13132.6|707
1649153400000|2022-04-05 10:10:00|13134.4|13132.9|13132.1|13130.6|13135.6|13134.1|13132.1|13130.6|704
1649153700000|2022-04-05 10:15:00|13132.2|13130.7|13138.6|13137.1|13138.7|13137.6|13132.2|13130.7|562
1649154000000|2022-04-05 10:20:00|13138.5|13137|13134.5|13133|13138.5|13137|13133.3|13132|520
1649154300000|2022-04-05 10:25:00|13134.4|13132.9|13130.6|13129.1|13135.4|13134.1|13130.3|13128.8|583
1649154600000|2022-04-05 10:30:00|13130.7|13129.2|13124.2|13122.7|13131.4|13130.5|13124.2|13122.7|481
1649154900000|2022-04-05 10:35:00|13124.3|13122.8|13126.9|13125.4|13127.2|13125.7|13120.3|13118.8|693
1649155200000|2022-04-05 10:40:00|13127|13125.5|13124.6|13123.1|13127|13125.5|13122|13120.8|588
1649155500000|2022-04-05 10:45:00|13124.5|13123|13126.2|13124.7|13126.4|13125.1|13123.9|13122.5|509
1649155800000|2022-04-05 10:50:00|13126.3|13124.8|13129.3|13128.4|13131.4|13130.3|13125.2|13123.8|485
1649156100000|2022-04-05 10:55:00|13129.4|13127.9|13126.8|13125.3|13134|13132.8|13126.5|13125.1|749
1649156400000|2022-04-05 11:00:00|13126.7|13125.2|13128.4|13126.9|13128.4|13127.1|13122.8|13121.7|812
1649156700000|2022-04-05 11:05:00|13128.3|13126.8|13128.9|13127.4|13129.6|13128.3|13125.4|13123.9|511
1649157000000|2022-04-05 11:10:00|13128.8|13127.3|13129.4|13127.9|13131.3|13129.9|13125.5|13124.2|596
1649157300000|2022-04-05 11:15:00|13129.1|13127.6|13131.1|13129.6|13132.6|13131.1|13128.9|13127.4|499
1649157600000|2022-04-05 11:20:00|13131|13129.5|13132.9|13132|13134.6|13133.3|13131|13129.5|556
1649157900000|2022-04-05 11:25:00|13132.7|13131.8|13132.8|13131.3|13134.9|13133.4|13131.7|13130.4|541
1649158200000|2022-04-05 11:30:00|13132.2|13130.9|13133.9|13133|13135.3|13134.1|13131.9|13130.8|455
1649158500000|2022-04-05 11:35:00|13134|13133.1|13134.8|13133.3|13137.1|13135.6|13133.5|13132.4|530
1649158800000|2022-04-05 11:40:00|13134.6|13133.1|13133.5|13132|13136.5|13135.1|13133.2|13131.7|518
1649159100000|2022-04-05 11:45:00|13133.4|13131.9|13130.3|13128.8|13133.8|13132.6|13130.1|13128.6|531
1649159400000|2022-04-05 11:50:00|13130.4|13128.9|13129.4|13128.5|13132.2|13130.8|13128.8|13127.4|514
1649159700000|2022-04-05 11:55:00|13130.1|13128.6|13135.1|13134.2|13135.6|13134.4|13128|13126.9|516
1649160000000|2022-04-05 12:00:00|13135|13134.1|13138.4|13136.9|13139.4|13138.1|13135|13133.7|590
1649160300000|2022-04-05 12:05:00|13138.5|13137|13139.4|13137.9|13140.6|13139.3|13135.8|13134.5|584
1649160600000|2022-04-05 12:10:00|13139.5|13138|13139.6|13138.1|13142.5|13141|13138.3|13137.4|516
1649160900000|2022-04-05 12:15:00|13139.5|13138|13135.7|13134.2|13140.9|13140|13135.7|13134.2|590
1649161200000|2022-04-05 12:20:00|13135.8|13134.3|13138.2|13136.7|13140|13138.5|13135.4|13134.2|738
1649161500000|2022-04-05 12:25:00|13138.3|13136.8|13136.4|13134.9|13138.9|13137.8|13136.2|13134.7|747
1649161800000|2022-04-05 12:30:00|13136.3|13134.8|13131.5|13130|13136.7|13135.2|13131.2|13129.7|561
1649162100000|2022-04-05 12:35:00|13131.6|13130.1|13129.5|13128|13132.9|13132|13127|13125.5|609
1649162400000|2022-04-05 12:40:00|13129.4|13127.9|13132.7|13131.8|13132.9|13131.8|13127.1|13125.6|594
1649162700000|2022-04-05 12:45:00|13133.4|13131.9|13140.6|13139.1|13141|13139.5|13131.9|13130.4|597
1649163000000|2022-04-05 12:50:00|13140.7|13139.2|13133.3|13131.8|13140.7|13139.2|13131.8|13130.6|689
1649163300000|2022-04-05 12:55:00|13133.4|13131.9|13136.8|13135.3|13137.2|13135.9|13132.7|13131.4|576
1649163600000|2022-04-05 13:00:00|13137|13136.1|13137|13136.1|13139.8|13138.3|13135.9|13134.7|646
1649163900000|2022-04-05 13:05:00|13136.9|13136|13140.4|13138.9|13142.6|13141.6|13136.9|13135.7|655
1649164200000|2022-04-05 13:10:00|13140.3|13138.8|13140.5|13139|13143.5|13142.3|13137.4|13135.9|718
1649164500000|2022-04-05 13:15:00|13140.4|13138.9|13141.9|13141|13143.4|13142.1|13139.8|13138.3|509
1649164800000|2022-04-05 13:20:00|13142|13141.1|13146.1|13145.2|13150.2|13148.7|13142|13141.1|739
1649165100000|2022-04-05 13:25:00|13146|13145.1|13144.3|13143.4|13147.2|13146|13144.1|13143.2|544
1649165400000|2022-04-05 13:30:00|13144.4|13143.5|13157.3|13156.4|13157.8|13156.5|13144.2|13143.2|965
1649165700000|2022-04-05 13:35:00|13157.5|13156.6|13158.1|13156.6|13161.5|13160|13155|13153.6|905
1649166000000|2022-04-05 13:40:00|13158.2|13156.7|13160.2|13158.7|13162.3|13161.1|13156.9|13155.7|688
1649166300000|2022-04-05 13:45:00|13160.4|13158.9|13165.8|13164.9|13167.4|13166.3|13159.9|13158.6|735
1649166600000|2022-04-05 13:50:00|13165.9|13165|13164|13162.5|13167.2|13165.9|13163.9|13162.4|593
1649166900000|2022-04-05 13:55:00|13164.8|13163.3|13162|13160.5|13166.6|13165.7|13161.9|13160.4|554
1649167200000|2022-04-05 14:00:00|13162.1|13160.6|13163.3|13161.8|13167.5|13166.5|13159.1|13157.7|1098
1649167500000|2022-04-05 14:05:00|13163.2|13161.7|13150.9|13149.4|13163.5|13162|13148|13146.5|1295
1649167800000|2022-04-05 14:10:00|13150.7|13149.2|13142|13140.5|13156.2|13154.7|13141.2|13139.7|1158
1649168100000|2022-04-05 14:15:00|13142.1|13140.6|13133.8|13132.3|13144.3|13142.8|13129.7|13128.2|1155
1649168400000|2022-04-05 14:20:00|13134.1|13132.6|13125.6|13124.7|13134.4|13132.9|13122.2|13121|1186
1649168700000|2022-04-05 14:25:00|13126|13124.5|13129.4|13127.9|13130.8|13129.3|13125.2|13123.8|1102
1649169000000|2022-04-05 14:30:00|13129.5|13128|13121.4|13119.9|13134.8|13133.3|13121.1|13119.6|1063
1649169300000|2022-04-05 14:35:00|13121.2|13119.7|13116.7|13115.2|13122.4|13120.9|13113.7|13112.2|1083
1649169600000|2022-04-05 14:40:00|13116.6|13115.1|13117.1|13115.6|13121.5|13120|13115|13113.5|973
1649169900000|2022-04-05 14:45:00|13117.2|13115.7|13117.7|13116.2|13122|13120.5|13112.5|13111.4|1062
1649170200000|2022-04-05 14:50:00|13117.6|13116.1|13132.5|13131|13136.4|13134.9|13117.2|13115.7|1156
1649170500000|2022-04-05 14:55:00|13132.4|13130.9|13131.3|13129.8|13136.7|13135.2|13127.2|13125.7|1169
1649170800000|2022-04-05 15:00:00|13131.2|13129.7|13125.6|13124.1|13131.8|13130.3|13123.9|13122.4|934
1649171100000|2022-04-05 15:05:00|13125.7|13124.2|13125.7|13124.2|13129.5|13128|13124.4|13122.9|704
1649171400000|2022-04-05 15:10:00|13125.8|13124.3|13121.5|13120|13126|13124.6|13119.5|13118|709
1649171700000|2022-04-05 15:15:00|13121.4|13119.9|13118.6|13117.1|13123.5|13122|13117.8|13116.3|611
1649172000000|2022-04-05 15:20:00|13118.5|13117|13118|13116.5|13122.7|13121.2|13117.5|13116.2|712
1649172300000|2022-04-05 15:25:00|13117.9|13116.4|13115.2|13114.3|13120.3|13118.8|13114|13112.9|786
1649172600000|2022-04-05 15:30:00|13115.3|13114.4|13115.3|13113.8|13117|13116.1|13113.7|13112.2|708
1649172900000|2022-04-05 15:35:00|13115.4|13113.9|13113.4|13111.9|13115.7|13114.2|13111.1|13110.2|540
1649173200000|2022-04-05 15:40:00|13113.5|13112|13108.4|13107.5|13113.5|13112|13107.1|13105.9|686
1649173500000|2022-04-05 15:45:00|13108.7|13107.8|13103.4|13102.5|13108.9|13107.8|13101.3|13099.8|783
1649173800000|2022-04-05 15:50:00|13103.3|13102.4|13106.7|13105.2|13108.9|13107.4|13101.1|13099.8|789
1649174100000|2022-04-05 15:55:00|13106.8|13105.3|13100.4|13098.9|13108.3|13106.9|13098.3|13097.2|922
1649174400000|2022-04-05 16:00:00|13100.3|13098.8|13097|13096.1|13102.5|13101.2|13094.4|13093|844
1649174700000|2022-04-05 16:05:00|13096.9|13096|13094|13092.5|13099.7|13098.5|13093.2|13092.1|721
1649175000000|2022-04-05 16:10:00|13094.4|13092.9|13092.6|13091.1|13096|13094.5|13092.5|13091|801
1649175300000|2022-04-05 16:15:00|13092.5|13091|13095.2|13094.3|13096.6|13095.2|13091.3|13090|543
1649175600000|2022-04-05 16:20:00|13095.3|13094.4|13093.9|13093|13096.3|13094.9|13092.3|13091|490
1649175900000|2022-04-05 16:25:00|13093.8|13092.9|13097.5|13096|13098.5|13097|13093|13091.8|618
1649176200000|2022-04-05 16:30:00|13097.4|13095.9|13094.4|13092.9|13097.6|13096.7|13093.3|13091.8|573
1649176500000|2022-04-05 16:35:00|13094|13093.1|13095.3|13094.4|13095.7|13094.4|13092.8|13091.5|424
1649176800000|2022-04-05 16:40:00|13095.2|13094.3|13088.9|13088|13097.7|13096.4|13088.2|13087|610
1649177100000|2022-04-05 16:45:00|13089.2|13087.7|13087.7|13086.8|13090.5|13089|13085.7|13084.3|657
1649177400000|2022-04-05 16:50:00|13087.5|13086.6|13086.3|13084.8|13088.3|13087.4|13083.1|13081.6|657
1649177700000|2022-04-05 16:55:00|13086.4|13084.9|13085.6|13084.1|13088.4|13087.4|13084.1|13082.7|740
1649178000000|2022-04-05 17:00:00|13085.5|13084|13086.8|13085.9|13087.5|13086.3|13083.1|13081.8|536
1649178300000|2022-04-05 17:05:00|13086.7|13085.8|13090.5|13089|13090.5|13089.2|13086|13084.5|526
1649178600000|2022-04-05 17:10:00|13090.1|13089.2|13090.6|13089.1|13090.9|13089.7|13088.3|13087.2|506
1649178900000|2022-04-05 17:15:00|13090.5|13089|13091.8|13090.3|13091.9|13090.7|13087.2|13085.7|462
1649179200000|2022-04-05 17:20:00|13091.7|13090.2|13094.5|13093|13094.9|13093.6|13091.3|13089.9|485
1649179500000|2022-04-05 17:25:00|13094.6|13093.1|13094.4|13092.9|13096.8|13095.6|13093.1|13091.8|397
1649179800000|2022-04-05 17:30:00|13094.5|13093|13088.8|13087.3|13094.6|13093.1|13088|13086.9|464
1649180100000|2022-04-05 17:35:00|13089.2|13087.7|13089.3|13087.8|13091.1|13090.1|13086.9|13085.8|415
1649180400000|2022-04-05 17:40:00|13089.2|13087.7|13088.3|13086.8|13090.7|13089.5|13087.2|13086|432
1649180700000|2022-04-05 17:45:00|13088.4|13086.9|13087.5|13086|13088.6|13087.3|13085.7|13084.7|478
1649181000000|2022-04-05 17:50:00|13087.4|13085.9|13086.1|13085.2|13088.3|13087.2|13085.8|13084.6|432
1649181300000|2022-04-05 17:55:00|13086.2|13085.3|13087.2|13085.7|13087.4|13086.1|13085.5|13084.4|322
1649181600000|2022-04-05 18:00:00|13087.1|13085.6|13088.6|13087.7|13090.6|13089.5|13086.2|13084.7|401
1649181900000|2022-04-05 18:05:00|13088.7|13087.8|13088.5|13087|13089.6|13088.2|13087.6|13086.7|379
1649182200000|2022-04-05 18:10:00|13088.4|13086.9|13089.1|13087.6|13089.8|13088.3|13087.7|13086.6|366
1649182500000|2022-04-05 18:15:00|13089|13087.5|13086.4|13084.9|13089.5|13088.1|13085.5|13084.1|393
1649182800000|2022-04-05 18:20:00|13086.3|13084.8|13083.6|13082.1|13086.5|13085|13083.1|13081.8|463
1649183100000|2022-04-05 18:25:00|13083.5|13082|13081.3|13079.8|13084.4|13083.2|13080.8|13079.7|367
1649183400000|2022-04-05 18:30:00|13081.4|13079.9|13074.2|13073.3|13081.4|13080.1|13074.1|13073.2|692
1649183700000|2022-04-05 18:35:00|13074.3|13073.4|13074.5|13073|13076.4|13075.4|13072.5|13071.2|524
1649184000000|2022-04-05 18:40:00|13074.6|13073.1|13075.8|13074.3|13076.5|13075.4|13073.3|13072|536
1649184300000|2022-04-05 18:45:00|13075.7|13074.2|13076.7|13075.2|13076.8|13075.3|13073.4|13072.2|395
1649184600000|2022-04-05 18:50:00|13076.9|13076|13077.4|13076.5|13079.7|13078.4|13076.8|13075.3|582
1649184900000|2022-04-05 18:55:00|13077.5|13076.6|13081.7|13080.2|13083.9|13082.7|13077.5|13076.2|797
1649185200000|2022-04-05 19:00:00|13081.8|13080.3|13077.8|13076.3|13083.9|13082.4|13077.5|13076|625
1649185500000|2022-04-05 19:05:00|13077.9|13076.4|13074.4|13072.9|13078.5|13077|13073.7|13072.2|505
1649185800000|2022-04-05 19:10:00|13074.5|13073|13072.5|13071|13075.5|13074|13071.5|13070.1|519
1649186100000|2022-04-05 19:15:00|13072.4|13070.9|13073.2|13071.7|13075.7|13074.2|13071.6|13070.2|493
1649186400000|2022-04-05 19:20:00|13073.3|13071.8|13072.5|13071|13073.5|13072|13069.1|13067.8|506
1649186700000|2022-04-05 19:25:00|13072.8|13071.3|13070.1|13068.6|13072.8|13071.6|13069.6|13068.1|555
1649187000000|2022-04-05 19:30:00|13070|13068.5|13069.6|13068.1|13070.1|13068.6|13067.7|13066.2|399
1649187300000|2022-04-05 19:35:00|13069.5|13068|13071.8|13070.3|13072.7|13071.2|13069.4|13067.9|279
1649187600000|2022-04-05 19:40:00|13071.7|13070.2|13072.5|13071|13073.2|13071.7|13071.4|13069.9|348
1649187900000|2022-04-05 19:45:00|13072.6|13071.1|13069.9|13068.4|13073.8|13072.3|13069.6|13068.1|352
1649188200000|2022-04-05 19:50:00|13069.5|13068|13072.8|13071.3|13074.5|13073|13069.2|13067.7|555
1649188500000|2022-04-05 19:55:00|13072.9|13071.4|13078.7|13077.2|13078.8|13077.5|13072.8|13071.3|609
1649188800000|2022-04-05 20:00:00|13078.6|13077.1|13077.7|13076.2|13080.8|13079.3|13075.8|13074.3|408
1649189100000|2022-04-05 20:05:00|13077.6|13076.1|13076.7|13075.2|13078.4|13077.2|13076.2|13074.7|193
1649189400000|2022-04-05 20:10:00|13076.6|13075.1|13074.7|13073.2|13076.7|13075.4|13074.7|13073.2|170
1649189700000|2022-04-05 20:15:00|13074.8|13073.3|13075|13073.5|13075.2|13073.7|13073.6|13072.1|120
1649190000000|2022-04-05 20:20:00|13074.9|13073.4|13074.5|13073|13075|13073.5|13074.4|13072.9|113
1649190300000|2022-04-05 20:25:00|13074.6|13073.1|13074.6|13073.1|13075|13073.5|13074.2|13072.7|142
1649190600000|2022-04-05 20:30:00|13074.7|13073.2|13073.4|13071.9|13075|13073.5|13073|13071.5|168
1649190900000|2022-04-05 20:35:00|13073.3|13071.8|13072.7|13071.2|13073.8|13072.3|13072.6|13071.1|144
1649191200000|2022-04-05 20:40:00|13072.8|13071.3|13072.5|13070.3|13072.9|13071.3|13071.7|13070.2|125
1649191500000|2022-04-05 20:45:00|13072.3|13070.1|13072.6|13070.4|13073.2|13071.2|13071.1|13069.1|247
1649191800000|2022-04-05 20:50:00|13072.8|13070.3|13071.7|13070.2|13073.5|13071.5|13071.7|13069.3|534
1649192100000|2022-04-05 20:55:00|13071.8|13070.3|13080.6|13069.6|13086|13075|13071|13068.1|559
1649192400000|2022-04-05 21:00:00|13083.1|13072.1|13086|13075|13092.7|13081.7|13083.1|13072.1|60
1649192700000|2022-04-05 21:05:00|13086.3|13075.3|13088.1|13077.1|13090.3|13079.3|13078.2|13067.2|365
1649193000000|2022-04-05 21:10:00|13086.8|13075.8|13087.9|13076.9|13091.1|13080.1|13084.7|13073.7|1700
1649193300000|2022-04-05 21:15:00|13088.3|13077.3|13085.2|13074.2|13091.2|13080.2|13085.1|13074.1|1885
1649193600000|2022-04-05 21:20:00|13087.5|13076.5|13082.7|13071.7|13090.6|13079.6|13081.9|13070.9|1856
1649193900000|2022-04-05 21:25:00|13082.4|13071.4|13083.5|13072.5|13086.9|13075.9|13078.6|13067.6|1239
1649194200000|2022-04-05 21:30:00|13082.8|13071.8|13080.9|13069.9|13085.3|13074.3|13079.8|13068.8|201
1649194500000|2022-04-05 21:35:00|13080|13069|13080.9|13069.9|13083.2|13072.2|13079|13068|193
1649194800000|2022-04-05 21:40:00|13080.5|13069.5|13080.3|13069.3|13081.2|13071.3|13079.2|13068.2|178
1649195100000|2022-04-05 21:45:00|13079.3|13069.1|13079.7|13068.7|13082.4|13071.4|13077.6|13067.3|1448
1649195400000|2022-04-05 21:50:00|13079.8|13068.8|13078|13069.9|13080.4|13071.6|13077.7|13067.4|1470
1649195700000|2022-04-05 21:55:00|13078.2|13069.6|13078.1|13069.3|13079.8|13071.6|13077.7|13068.4|961
1649196000000|2022-04-05 22:00:00|13078|13068.9|13080.2|13074.4|13081.2|13075|13074.9|13067.3|1255
1649196300000|2022-04-05 22:05:00|13080.4|13074.7|13080.9|13076.1|13081.4|13076.7|13079.4|13074.4|363
1649196600000|2022-04-05 22:10:00|13080.1|13076.3|13078.1|13073.7|13080.9|13076.4|13077.2|13073.1|404
1649196900000|2022-04-05 22:15:00|13077.9|13073.8|13077.9|13075.8|13080.4|13076.7|13076.8|13073.8|419
1649197200000|2022-04-05 22:20:00|13078.1|13075.7|13078|13075.7|13078.6|13076.2|13077.5|13075|368
1649197500000|2022-04-05 22:25:00|13078.1|13075.6|13078.9|13076.6|13079.3|13077|13077.5|13075.3|495
1649197800000|2022-04-05 22:30:00|13078.8|13076.5|13078.7|13077.2|13079.4|13077.2|13077.7|13075.2|311
1649198100000|2022-04-05 22:35:00|13078.5|13076.6|13078.6|13077.1|13079.7|13077.3|13078.1|13075.9|212
1649198400000|2022-04-05 22:40:00|13078.5|13077|13079.3|13077.8|13080.1|13078|13078.5|13076.5|232
1649198700000|2022-04-05 22:45:00|13079.7|13077.5|13079.8|13077.5|13080.5|13078.2|13079.3|13077.3|141
1649199000000|2022-04-05 22:50:00|13079.9|13077.4|13079.2|13077.7|13080.2|13078|13078.4|13075.9|237
1649199300000|2022-04-05 22:55:00|13079.4|13077.3|13080.5|13078.4|13081.1|13078.8|13079|13077|211
1649199600000|2022-04-05 23:00:00|13080.2|13078.7|13079|13077.5|13080.2|13078.7|13078.5|13077|95
1649199900000|2022-04-05 23:05:00|13078.9|13077.4|13078.6|13077.1|13079.2|13077.7|13078.4|13076.9|83
1649200200000|2022-04-05 23:10:00|13078.5|13077|13077.3|13075.8|13079.5|13078|13077.1|13075.6|165
1649200500000|2022-04-05 23:15:00|13076.7|13075.9|13077.7|13076.2|13078.6|13077.1|13076.6|13075.3|131
1649200800000|2022-04-05 23:20:00|13077.9|13076.4|13076|13075.1|13078.4|13076.9|13076|13074.7|181
1649201100000|2022-04-05 23:25:00|13075.9|13075|13076.4|13074.9|13077|13075.5|13075.4|13074|101
1649201400000|2022-04-05 23:30:00|13076.5|13075|13076.8|13075.3|13077|13075.5|13076.4|13074.9|133
1649201700000|2022-04-05 23:35:00|13076.9|13075.4|13076.9|13075.4|13077.4|13075.9|13076.3|13074.8|112
1649202000000|2022-04-05 23:40:00|13076.8|13075.3|13077.3|13075.8|13077.5|13076|13076.3|13074.8|135
1649202300000|2022-04-05 23:45:00|13077.4|13075.9|13077.6|13076.1|13077.7|13076.2|13077.3|13075.8|116
1649202600000|2022-04-05 23:50:00|13077.7|13076.2|13077.6|13076.1|13078.9|13077.4|13077.3|13075.9|201
1649202900000|2022-04-05 23:55:00|13077.4|13075.9|13077.6|13076.1|13079.6|13078.1|13077.3|13075.8|248
1649203200000|2022-04-06 00:00:00|13077.9|13076.4|13077.8|13076.3|13078.9|13077.4|13075.4|13074.5|455
1649203500000|2022-04-06 00:05:00|13077.9|13076.4|13075.5|13074.6|13078.2|13076.9|13075.3|13074.3|400
1649203800000|2022-04-06 00:10:00|13075.6|13074.7|13075.7|13074.8|13077.3|13075.9|13075.1|13073.7|346
1649204100000|2022-04-06 00:15:00|13076|13074.5|13076.4|13074.9|13077.6|13076.6|13075.6|13074.1|328
1649204400000|2022-04-06 00:20:00|13076.3|13074.8|13076.7|13075.2|13077.2|13075.7|13075.2|13074|264
1649204700000|2022-04-06 00:25:00|13076.6|13075.1|13072.4|13071.5|13076.9|13075.4|13071.8|13070.6|438
1649205000000|2022-04-06 00:30:00|13072.5|13071.6|13071.5|13070|13072.7|13071.6|13070|13068.5|359
1649205300000|2022-04-06 00:35:00|13071.7|13070.2|13073.3|13071.8|13073.6|13072.5|13071|13069.8|304
1649205600000|2022-04-06 00:40:00|13073.4|13071.9|13072|13071.1|13074|13072.8|13071.2|13069.9|220
1649205900000|2022-04-06 00:45:00|13071.9|13071|13068.2|13066.7|13072.6|13071.4|13068|13066.7|393
1649206200000|2022-04-06 00:50:00|13068.3|13066.8|13067.5|13066|13069.7|13068.3|13066.2|13064.7|419
1649206500000|2022-04-06 00:55:00|13067.3|13065.8|13065.5|13064|13067.4|13066|13064|13062.8|494
1649206800000|2022-04-06 01:00:00|13065.6|13064.1|13063.7|13062.2|13067|13065.8|13063.6|13062.1|455
1649207100000|2022-04-06 01:05:00|13063.6|13062.1|13058.7|13057.2|13063.7|13062.2|13058.1|13056.6|509
1649207400000|2022-04-06 01:10:00|13058.6|13057.1|13060.9|13059.4|13061.8|13060.5|13057.4|13055.9|551
1649207700000|2022-04-06 01:15:00|13060.8|13059.3|13062.7|13061.2|13063.6|13062.1|13059.6|13058.1|617
1649208000000|2022-04-06 01:20:00|13062.8|13061.3|13066.6|13065.1|13068.6|13067.1|13062.7|13061.2|562
1649208300000|2022-04-06 01:25:00|13066.7|13065.2|13069.3|13067.8|13070.7|13069.2|13066.6|13065.1|454
1649208600000|2022-04-06 01:30:00|13069.5|13068|13067.4|13065.9|13070.6|13069.4|13066.6|13065.3|475
1649208900000|2022-04-06 01:35:00|13067.3|13065.8|13068.1|13067.2|13069.5|13068|13065.9|13064.6|554
1649209200000|2022-04-06 01:40:00|13068.2|13067.3|13070.6|13069.1|13070.6|13069.2|13066.6|13065.2|550
1649209500000|2022-04-06 01:45:00|13070.5|13069|13068.3|13066.8|13070.6|13069.1|13065.8|13064.5|583
1649209800000|2022-04-06 01:50:00|13068.2|13066.7|13068.4|13066.9|13070.1|13068.6|13067|13065.8|451
1649210100000|2022-04-06 01:55:00|13068.5|13067|13065.6|13064.1|13069.1|13067.6|13065.3|13063.8|312
1649210400000|2022-04-06 02:00:00|13065.5|13064|13064.7|13063.2|13067.5|13066|13064.5|13063|402
1649210700000|2022-04-06 02:05:00|13064.8|13063.3|13066.8|13065.3|13067|13065.6|13064.4|13063.1|375
1649211000000|2022-04-06 02:10:00|13066.7|13065.2|13067.4|13065.9|13069.7|13068.5|13066.6|13065.1|421
1649211300000|2022-04-06 02:15:00|13067.3|13065.8|13068.5|13067|13068.6|13067.3|13066.4|13064.9|394
1649211600000|2022-04-06 02:20:00|13068.4|13066.9|13069.8|13068.3|13070.9|13069.6|13067.6|13066.5|217
1649211900000|2022-04-06 02:25:00|13069.9|13068.4|13071.1|13070.2|13071.4|13070.2|13068.5|13067.2|340
1649212200000|2022-04-06 02:30:00|13071.3|13069.8|13070.4|13068.9|13073|13072.1|13070.3|13068.8|344
1649212500000|2022-04-06 02:35:00|13070.5|13069|13071.3|13069.8|13071.4|13069.9|13068.9|13067.7|319
1649212800000|2022-04-06 02:40:00|13071.2|13069.7|13077.1|13075.6|13078.8|13077.5|13071.1|13069.6|689
1649213100000|2022-04-06 02:45:00|13077.2|13075.7|13073|13071.5|13077.8|13076.3|13072.2|13070.7|907
1649213400000|2022-04-06 02:50:00|13072.9|13071.4|13070.9|13069.4|13073.4|13071.9|13070.3|13068.8|533
1649213700000|2022-04-06 02:55:00|13070.8|13069.3|13073.2|13071.7|13073.4|13072.2|13068.9|13067.6|416
1649214000000|2022-04-06 03:00:00|13073.1|13071.6|13075.2|13073.7|13075.2|13073.7|13070.9|13069.5|358
1649214300000|2022-04-06 03:05:00|13075.1|13073.6|13072.2|13070.7|13075.9|13074.9|13069.1|13067.6|406
1649214600000|2022-04-06 03:10:00|13072.1|13070.6|13071.4|13069.9|13072.9|13071.4|13069.3|13067.8|416
1649214900000|2022-04-06 03:15:00|13071.5|13070|13073|13071.5|13073.3|13072.1|13070.6|13069.1|328
1649215200000|2022-04-06 03:20:00|13072.9|13071.4|13071.3|13069.8|13073.1|13071.6|13070.9|13069.4|310
1649215500000|2022-04-06 03:25:00|13071.5|13070|13070.6|13069.1|13071.5|13070.1|13070.2|13068.8|232
1649215800000|2022-04-06 03:30:00|13070.4|13068.9|13071.2|13069.7|13071.8|13070.5|13070|13068.8|251
1649216100000|2022-04-06 03:35:00|13071.3|13069.8|13070.4|13068.9|13071.3|13070|13068.9|13067.7|239
1649216400000|2022-04-06 03:40:00|13070.5|13069|13069.1|13067.6|13070.7|13069.5|13069|13067.6|261
1649216700000|2022-04-06 03:45:00|13069.2|13067.7|13069.2|13068.3|13069.9|13068.5|13068.5|13067|222
1649217000000|2022-04-06 03:50:00|13069.3|13068.4|13073.5|13072|13075.8|13074.9|13069.2|13067.7|430
1649217300000|2022-04-06 03:55:00|13073.6|13072.1|13073.5|13072|13074.5|13073|13072.4|13071.2|297
1649217600000|2022-04-06 04:00:00|13073.4|13071.9|13071.6|13070.1|13073.5|13072|13071.5|13070|272
1649217900000|2022-04-06 04:05:00|13071.7|13070.2|13069.4|13067.9|13071.8|13070.3|13069.4|13067.9|252
1649218200000|2022-04-06 04:10:00|13069.3|13067.8|13071.3|13069.8|13071.5|13070|13069.3|13067.8|236
1649218500000|2022-04-06 04:15:00|13071.2|13069.7|13069.9|13068.4|13071.8|13070.3|13069.3|13067.8|311
1649218800000|2022-04-06 04:20:00|13070.2|13068.7|13067.5|13066|13070.3|13068.8|13067.3|13065.8|220
1649219100000|2022-04-06 04:25:00|13067.4|13065.9|13066.3|13064.8|13067.9|13066.4|13065.5|13064.2|271
1649219400000|2022-04-06 04:30:00|13066.2|13064.7|13064.5|13063.6|13066.6|13065.2|13063.3|13061.8|296
1649219700000|2022-04-06 04:35:00|13064.6|13063.7|13065.7|13064.2|13067.3|13065.8|13064|13062.5|229
1649220000000|2022-04-06 04:40:00|13065.8|13064.3|13066.6|13065.1|13067.9|13066.4|13065.4|13063.9|242
1649220300000|2022-04-06 04:45:00|13066.7|13065.2|13068.2|13066.7|13068.3|13066.8|13066.2|13064.7|135
1649220600000|2022-04-06 04:50:00|13068.1|13066.6|13067.7|13066.2|13068.4|13066.9|13066.1|13064.6|197
1649220900000|2022-04-06 04:55:00|13067.6|13066.1|13069.3|13067.8|13069.7|13068.2|13066.8|13065.7|259
1649221200000|2022-04-06 05:00:00|13069.4|13067.9|13070.9|13069.4|13073.1|13071.6|13068.5|13067|454
1649221500000|2022-04-06 05:05:00|13070.8|13069.3|13074.2|13072.7|13075.4|13073.9|13070.7|13069.2|506
1649221800000|2022-04-06 05:10:00|13074.3|13072.8|13073.6|13072.1|13076.9|13075.6|13073.5|13072|430
1649222100000|2022-04-06 05:15:00|13073.7|13072.2|13074.6|13073.1|13075.8|13074.3|13073.6|13072.2|444
1649222400000|2022-04-06 05:20:00|13074.5|13073|13075.5|13074|13075.9|13074.4|13073.9|13072.6|377
1649222700000|2022-04-06 05:25:00|13075.4|13073.9|13073.6|13072.1|13075.6|13074.1|13073|13071.5|243
1649223000000|2022-04-06 05:30:00|13073.7|13072.2|13074.3|13072.8|13075|13073.5|13072.4|13070.9|314
1649223300000|2022-04-06 05:35:00|13074.4|13072.9|13073.5|13072|13076.6|13075.1|13073.4|13071.9|287
1649223600000|2022-04-06 05:40:00|13073.6|13072.1|13071.6|13070.1|13074.5|13073|13071.6|13070.1|308
1649223900000|2022-04-06 05:45:00|13071.5|13070|13071|13069.5|13072.8|13071.3|13070.6|13069.1|304
1649224200000|2022-04-06 05:50:00|13071.1|13069.6|13068.4|13066.9|13071.7|13070.2|13066.8|13065.4|395
1649224500000|2022-04-06 05:55:00|13068.5|13067|13060.9|13059.4|13068.5|13067|13060.7|13059.2|494
1649224800000|2022-04-06 06:00:00|13061.2|13059.7|13061|13059.5|13063|13061.9|13059.4|13057.9|655
1649225100000|2022-04-06 06:05:00|13061.1|13059.6|13047|13045.5|13062.3|13060.8|13047|13045.2|705
1649225400000|2022-04-06 06:10:00|13047.1|13045.6|13048.6|13047.1|13055.5|13054|13046.4|13044.9|714
1649225700000|2022-04-06 06:15:00|13048.7|13047.2|13051.7|13050.2|13051.8|13050.3|13047.5|13046|605
1649226000000|2022-04-06 06:20:00|13051.6|13050.1|13053.7|13052.2|13054.5|13053|13049.5|13048|524
1649226300000|2022-04-06 06:25:00|13053.6|13052.1|13054.6|13053.1|13055.5|13054|13051.4|13049.9|615
1649226600000|2022-04-06 06:30:00|13055|13053.5|13058.5|13057.6|13060.5|13059|13055|13053.5|493
1649226900000|2022-04-06 06:35:00|13059|13057.5|13060.9|13059.4|13061.7|13060.2|13056|13055|523
1649227200000|2022-04-06 06:40:00|13061.3|13060|13062.4|13060.9|13062.8|13061.4|13059.3|13057.8|552
1649227500000|2022-04-06 06:45:00|13061.8|13060.3|13062.2|13061.3|13065.2|13063.7|13061|13059.9|566
1649227800000|2022-04-06 06:50:00|13062.1|13061.2|13061.3|13059.8|13063.5|13062.4|13059.2|13057.9|538
1649228100000|2022-04-06 06:55:00|13061.2|13059.7|13059.4|13057.9|13061.5|13060.3|13057.1|13056.1|583
1649228400000|2022-04-06 07:00:00|13059.5|13058|13064.3|13063.4|13069.5|13068|13058.3|13056.9|953
1649228700000|2022-04-06 07:05:00|13064.4|13063.5|13064.2|13062.7|13066.6|13065.1|13056.3|13054.8|852
1649229000000|2022-04-06 07:10:00|13064.1|13062.6|13065.5|13064|13068.6|13067.1|13061.8|13060.8|1025
1649229300000|2022-04-06 07:15:00|13065.4|13063.9|13069.8|13068.3|13073.1|13072.2|13064.9|13063.9|917
1649229600000|2022-04-06 07:20:00|13069.6|13068.1|13066.9|13065.4|13071.5|13070.4|13065.8|13064.4|844
1649229900000|2022-04-06 07:25:00|13067|13065.5|13064.2|13062.7|13071.7|13070.2|13063.6|13062.5|853
1649230200000|2022-04-06 07:30:00|13064.3|13062.8|13056.3|13054.8|13065.3|13064.1|13055.9|13054.4|759
1649230500000|2022-04-06 07:35:00|13056.4|13054.9|13057.4|13055.9|13061.1|13059.6|13055.9|13054.4|722
1649230800000|2022-04-06 07:40:00|13057.6|13056.1|13067.5|13066|13068.3|13066.8|13057.5|13056|730
1649231100000|2022-04-06 07:45:00|13067.8|13066.3|13069|13067.5|13072.5|13071|13065.7|13064.5|731
1649231400000|2022-04-06 07:50:00|13069.1|13067.6|13070.3|13069.4|13072.1|13070.9|13067.9|13066.4|623
1649231700000|2022-04-06 07:55:00|13070.5|13069.6|13066.8|13065.9|13070.6|13069.6|13063.2|13062|922
1649232000000|2022-04-06 08:00:00|13066.9|13066|13076.2|13075.3|13076.6|13075.5|13063.9|13062.7|843
1649232300000|2022-04-06 08:05:00|13076.3|13075.4|13079.2|13077.7|13080.4|13078.9|13073.2|13071.8|762
1649232600000|2022-04-06 08:10:00|13079.1|13077.6|13075.7|13074.2|13079.6|13078.3|13075.1|13073.8|549
1649232900000|2022-04-06 08:15:00|13075.9|13074.4|13074.6|13073.1|13076.7|13075.5|13074|13072.8|795
1649233200000|2022-04-06 08:20:00|13074.5|13073|13077.3|13075.8|13079|13077.9|13074.4|13072.9|671
1649233500000|2022-04-06 08:25:00|13077.1|13075.6|13087.3|13085.8|13090.6|13089.1|13077.1|13075.6|681
1649233800000|2022-04-06 08:30:00|13087.4|13085.9|13081.5|13080|13087.9|13086.4|13080.1|13078.6|774
1649234100000|2022-04-06 08:35:00|13081.6|13080.1|13093.2|13091.7|13093.2|13091.7|13081.1|13079.6|794
1649234400000|2022-04-06 08:40:00|13093.3|13091.8|13093.2|13092.3|13094.8|13093.6|13089.8|13088.3|747
1649234700000|2022-04-06 08:45:00|13093.1|13092.2|13095.9|13094.4|13099.5|13098|13090.5|13089.2|764
1649235000000|2022-04-06 08:50:00|13096|13094.5|13093.9|13092.4|13098.3|13096.8|13093.8|13092.3|713
1649235300000|2022-04-06 08:55:00|13093.8|13092.3|13098|13096.5|13098.6|13097.1|13093.3|13091.9|719
1649235600000|2022-04-06 09:00:00|13097.9|13096.4|13094.2|13092.7|13099.8|13098.3|13093.8|13092.4|804
1649235900000|2022-04-06 09:05:00|13094.3|13092.8|13098.2|13096.7|13100.2|13098.8|13093.9|13092.8|627
1649236200000|2022-04-06 09:10:00|13098.1|13096.6|13103|13101.5|13109|13107.5|13098.1|13096.6|792
1649236500000|2022-04-06 09:15:00|13102.9|13101.4|13101.7|13100.2|13106.6|13105.1|13100.4|13098.9|674
1649236800000|2022-04-06 09:20:00|13101.6|13100.1|13101|13100.1|13104.4|13103|13098.6|13097.1|784
1649237100000|2022-04-06 09:25:00|13101.1|13100.2|13099.7|13098.2|13102.4|13101.5|13099.4|13098|617
1649237400000|2022-04-06 09:30:00|13099.6|13098.1|13099.6|13098.1|13103.7|13102.8|13098.7|13097.3|590
1649237700000|2022-04-06 09:35:00|13099.7|13098.2|13097.5|13096.6|13102|13100.5|13096.5|13095.5|862
1649238000000|2022-04-06 09:40:00|13097.8|13096.3|13095.9|13094.4|13101.7|13100.2|13095.8|13094.3|727
1649238300000|2022-04-06 09:45:00|13095.8|13094.3|13100|13098.5|13100.5|13099|13095.7|13094.2|630
1649238600000|2022-04-06 09:50:00|13099.8|13098.3|13097.9|13096.4|13100.1|13098.8|13097.1|13095.7|604
1649238900000|2022-04-06 09:55:00|13097.8|13096.3|13099.1|13097.6|13101.1|13099.6|13097.4|13095.9|594
1649239200000|2022-04-06 10:00:00|13098.9|13097.4|13096.7|13095.2|13100.4|13099.1|13095.5|13094.2|650
1649239500000|2022-04-06 10:05:00|13096.6|13095.1|13086.9|13085.4|13096.9|13095.7|13085|13083.5|655
1649239800000|2022-04-06 10:10:00|13087|13085.5|13084.8|13083.3|13087.8|13086.5|13083.9|13082.4|624
1649240100000|2022-04-06 10:15:00|13084.7|13083.2|13084.3|13082.8|13089|13087.5|13084.2|13082.7|624
1649240400000|2022-04-06 10:20:00|13084.6|13083.1|13079.7|13078.2|13084.7|13083.2|13079.5|13078|506
1649240700000|2022-04-06 10:25:00|13079.8|13078.3|13077.9|13076.4|13081|13079.6|13077|13075.8|566
1649241000000|2022-04-06 10:30:00|13078.4|13077.5|13080.8|13079.3|13080.9|13079.7|13078.3|13076.8|575
1649241300000|2022-04-06 10:35:00|13080.7|13079.2|13083.7|13082.2|13083.9|13083|13080.4|13079|593
1649241600000|2022-04-06 10:40:00|13083.6|13082.1|13086.9|13085.4|13086.9|13085.4|13081.4|13080.2|581
1649241900000|2022-04-06 10:45:00|13086.5|13085.6|13084.7|13083.2|13087.2|13085.9|13081.7|13080.2|553
1649242200000|2022-04-06 10:50:00|13084.6|13083.1|13086.1|13084.6|13086.7|13085.2|13082.6|13081.1|622
1649242500000|2022-04-06 10:55:00|13086.2|13084.7|13084.4|13082.9|13090.2|13089|13081.8|13080.3|661
1649242800000|2022-04-06 11:00:00|13084.5|13083|13081|13079.5|13085.1|13083.6|13080.3|13078.9|910
1649243100000|2022-04-06 11:05:00|13081.1|13079.6|13076.1|13074.6|13081.1|13079.6|13074.4|13073.4|617
1649243400000|2022-04-06 11:10:00|13076.2|13074.7|13075.9|13075|13078.3|13077.2|13073.8|13072.6|619
1649243700000|2022-04-06 11:15:00|13075.8|13074.9|13074.9|13073.4|13076.1|13075.2|13072.7|13071.2|642
1649244000000|2022-04-06 11:20:00|13074.7|13073.2|13076.9|13075.4|13077.3|13075.8|13073.8|13072.5|672
1649244300000|2022-04-06 11:25:00|13077|13075.5|13075.6|13074.1|13077.3|13075.8|13074.7|13073.2|399
1649244600000|2022-04-06 11:30:00|13075.7|13074.2|13079.8|13078.9|13080.1|13079|13074.8|13073.3|589
1649244900000|2022-04-06 11:35:00|13079.7|13078.8|13082.9|13081.4|13083.8|13082.3|13079.6|13078.4|509
1649245200000|2022-04-06 11:40:00|13083|13081.5|13077|13075.5|13083|13081.5|13075.8|13074.6|586
1649245500000|2022-04-06 11:45:00|13077.1|13075.6|13073.9|13072.4|13077.1|13075.6|13073|13071.9|550
1649245800000|2022-04-06 11:50:00|13074|13072.5|13078.6|13077.1|13078.8|13077.3|13073.3|13071.8|473
1649246100000|2022-04-06 11:55:00|13078.5|13077|13086|13085.1|13086.1|13085.2|13078.5|13077|526
1649246400000|2022-04-06 12:00:00|13085.9|13085|13088.1|13086.6|13089.2|13087.7|13085.6|13084.6|662
1649246700000|2022-04-06 12:05:00|13088.2|13086.7|13089.4|13087.9|13093.5|13092|13087.2|13085.7|725
1649247000000|2022-04-06 12:10:00|13089.3|13087.8|13086|13084.5|13091.1|13089.6|13085|13083.5|643
1649247300000|2022-04-06 12:15:00|13086.5|13085|13085|13083.5|13089.2|13087.7|13084.6|13083.1|583
1649247600000|2022-04-06 12:20:00|13085.2|13084.1|13092.9|13092|13093.6|13092.5|13084.8|13083.5|613
1649247900000|2022-04-06 12:25:00|13092.8|13091.9|13090|13088.5|13095.9|13094.9|13089.5|13088.3|760
1649248200000|2022-04-06 12:30:00|13090.1|13088.6|13092.8|13091.3|13093|13091.5|13089.6|13088.1|525
1649248500000|2022-04-06 12:35:00|13092.9|13091.4|13095|13093.5|13097.1|13095.6|13090.7|13089.2|604
1649248800000|2022-04-06 12:40:00|13095.1|13093.6|13094|13092.5|13098.2|13096.7|13093.6|13092.1|656
1649249100000|2022-04-06 12:45:00|13094.1|13092.6|13093.1|13091.6|13096.5|13095|13090.3|13088.8|689
1649249400000|2022-04-06 12:50:00|13093.2|13091.7|13093.7|13092.2|13094.9|13093.7|13091.4|13090.1|636
1649249700000|2022-04-06 12:55:00|13093.8|13092.3|13094.7|13093.2|13095.8|13094.3|13092.5|13091|682
1649250000000|2022-04-06 13:00:00|13094.8|13093.3|13098.2|13096.7|13100.4|13099.2|13094.3|13093|664
1649250300000|2022-04-06 13:05:00|13098.3|13096.8|13097|13095.5|13098.6|13097.1|13094.2|13092.7|592
1649250600000|2022-04-06 13:10:00|13097.1|13095.6|13090.2|13088.7|13097.9|13096.4|13089.6|13088.1|654
1649250900000|2022-04-06 13:15:00|13090.4|13088.9|13090.9|13089.4|13094.2|13092.7|13087.3|13086.1|676
1649251200000|2022-04-06 13:20:00|13090.8|13089.3|13091.9|13090.4|13094|13092.7|13089.2|13087.7|565
1649251500000|2022-04-06 13:25:00|13092.1|13090.6|13090.8|13089.3|13095.9|13094.4|13089|13087.5|681
1649251800000|2022-04-06 13:30:00|13090.5|13089|13083.1|13081.6|13093|13091.5|13081.3|13079.8|890
1649252100000|2022-04-06 13:35:00|13083|13081.5|13083|13081.5|13083.5|13082|13078.2|13076.7|829
1649252400000|2022-04-06 13:40:00|13082.9|13081.4|13084.4|13082.9|13086.4|13084.9|13081.2|13079.7|862
1649252700000|2022-04-06 13:45:00|13084.2|13082.7|13086.1|13085.2|13086.6|13085.3|13081|13079.7|822
1649253000000|2022-04-06 13:50:00|13086|13085.1|13081.9|13080.4|13088.4|13087.4|13081.8|13080.3|798
1649253300000|2022-04-06 13:55:00|13082|13080.5|13081.7|13080.2|13088.5|13087.4|13079.3|13078.3|718
1649253600000|2022-04-06 14:00:00|13081.9|13080.4|13069.6|13068.1|13082|13080.5|13069.1|13067.6|938
1649253900000|2022-04-06 14:05:00|13069.8|13068.3|13070.6|13069.1|13074.3|13072.8|13069|13067.5|885
1649254200000|2022-04-06 14:10:00|13070.5|13069|13070.6|13069.1|13073.2|13071.7|13069.6|13068.1|760
1649254500000|2022-04-06 14:15:00|13070.5|13069|13071.9|13070.4|13074.2|13073.1|13069.8|13068.3|751
1649254800000|2022-04-06 14:20:00|13071.8|13070.3|13081|13079.5|13081.9|13080.7|13071.5|13070|663
1649255100000|2022-04-06 14:25:00|13081.1|13079.6|13084.4|13082.9|13086.1|13084.6|13080|13078.5|673
1649255400000|2022-04-06 14:30:00|13084.5|13083|13087.3|13085.8|13087.4|13085.9|13082.1|13080.7|773
1649255700000|2022-04-06 14:35:00|13087.2|13085.7|13086.2|13084.7|13090.3|13088.8|13079.4|13077.9|1066
1649256000000|2022-04-06 14:40:00|13086.1|13084.6|13085.5|13084.6|13089.8|13088.5|13084.2|13083.1|888
1649256300000|2022-04-06 14:45:00|13085.3|13083.8|13083.4|13081.9|13087.4|13086.2|13080.8|13079.3|1034
1649256600000|2022-04-06 14:50:00|13083.3|13081.8|13090.2|13088.7|13090.4|13088.9|13080|13078.5|1102
1649256900000|2022-04-06 14:55:00|13090.7|13089.3|13089.2|13088.3|13094.3|13093.1|13084|13082.8|1442
1649257200000|2022-04-06 15:00:00|13089.4|13087.9|13092|13091.1|13094.1|13092.8|13087.6|13086.4|1131
1649257500000|2022-04-06 15:05:00|13092.4|13090.9|13085.3|13083.8|13094.7|13093.3|13085.1|13083.6|980
1649257800000|2022-04-06 15:10:00|13085.2|13083.7|13085.9|13084.4|13087.5|13086|13084.1|13082.6|723
1649258100000|2022-04-06 15:15:00|13086.1|13084.6|13079.5|13078|13086.2|13084.8|13079.2|13077.7|775
1649258400000|2022-04-06 15:20:00|13079.6|13078.1|13077.3|13075.8|13082.2|13081|13076.9|13075.8|638
1649258700000|2022-04-06 15:25:00|13077.1|13076.2|13075.6|13074.1|13078.1|13076.8|13073.8|13072.6|903
1649259000000|2022-04-06 15:30:00|13075.5|13074|13072.9|13072|13077.1|13076|13071.7|13070.6|937
1649259300000|2022-04-06 15:35:00|13073|13072.1|13075.4|13073.9|13076.1|13075.2|13071.1|13069.6|779
1649259600000|2022-04-06 15:40:00|13075.5|13074|13075.6|13074.7|13076.5|13075.3|13072.9|13071.7|670
1649259900000|2022-04-06 15:45:00|13075.7|13074.8|13078.8|13077.3|13081.4|13080.1|13075.5|13074.4|655
1649260200000|2022-04-06 15:50:00|13078.6|13077.1|13079.8|13078.9|13080.5|13079.3|13078.1|13076.8|714
1649260500000|2022-04-06 15:55:00|13080|13079.1|13081.4|13079.9|13083.5|13082.3|13079.2|13077.9|831
1649260800000|2022-04-06 16:00:00|13081.2|13080.3|13084.4|13083.5|13085.6|13084.4|13081.2|13080.1|675
1649261100000|2022-04-06 16:05:00|13084.2|13083.3|13083|13082.1|13086.3|13085.4|13080.8|13079.5|635
1649261400000|2022-04-06 16:10:00|13082.9|13082|13077.2|13076.3|13084.2|13082.8|13077.2|13076.3|627
1649261700000|2022-04-06 16:15:00|13077.3|13076.4|13077.9|13077|13079.6|13078.5|13076|13074.9|541
1649262000000|2022-04-06 16:20:00|13078|13077.1|13076|13075.1|13078.2|13077.1|13075.1|13073.9|556
1649262300000|2022-04-06 16:25:00|13075.9|13075|13078.4|13077.5|13079.4|13078.1|13075.8|13074.9|662
1649262600000|2022-04-06 16:30:00|13078.3|13077.4|13077.3|13075.8|13079.3|13078|13076.3|13075.2|571
1649262900000|2022-04-06 16:35:00|13077.2|13075.7|13077.4|13075.9|13078.7|13077.4|13076.8|13075.5|553
1649263200000|2022-04-06 16:40:00|13077.3|13075.8|13079.1|13077.6|13081.6|13080.3|13076.3|13074.8|510
1649263500000|2022-04-06 16:45:00|13079|13077.5|13076.9|13076|13079|13077.5|13076.9|13075.8|407
1649263800000|2022-04-06 16:50:00|13077|13076.1|13078.7|13077.2|13079.3|13078.1|13075.4|13074.5|445
1649264100000|2022-04-06 16:55:00|13078.6|13077.1|13077|13076.1|13080.4|13079.2|13075.8|13074.6|504
1649264400000|2022-04-06 17:00:00|13076.9|13076|13077.9|13077|13079|13078|13076.1|13075|555
1649264700000|2022-04-06 17:05:00|13078.2|13076.7|13076.6|13075.1|13079.4|13078.2|13076|13074.9|397
1649265000000|2022-04-06 17:10:00|13076.4|13075.5|13077.2|13075.7|13078.3|13077|13075.8|13074.5|360
1649265300000|2022-04-06 17:15:00|13077.1|13075.6|13074.3|13072.8|13077.5|13076.3|13074|13072.8|400
1649265600000|2022-04-06 17:20:00|13074.2|13072.7|13073.1|13071.6|13075.7|13074.2|13072.9|13071.4|452
1649265900000|2022-04-06 17:25:00|13073|13071.5|13071|13069.5|13073.7|13072.2|13070|13068.5|436
1649266200000|2022-04-06 17:30:00|13071.1|13069.6|13073.5|13072|13074.2|13072.9|13070.7|13069.2|546
1649266500000|2022-04-06 17:35:00|13073.4|13071.9|13073.9|13073|13074.5|13073.3|13071.9|13070.6|533
1649266800000|2022-04-06 17:40:00|13074|13073.1|13075.3|13073.8|13076.5|13075.3|13073.9|13072.7|639
1649267100000|2022-04-06 17:45:00|13075.2|13073.7|13077.5|13076.6|13078.6|13077.2|13074.3|13073|574
1649267400000|2022-04-06 17:50:00|13077.4|13076.5|13079.1|13077.6|13080.6|13079.3|13077.1|13075.8|533
1649267700000|2022-04-06 17:55:00|13078.8|13077.3|13077.9|13073.5|13080.7|13079.2|13075.1|13070.6|796
1649268000000|2022-04-06 18:00:00|13078.3|13073.8|13086.6|13085.1|13104|13102.5|13072.4|13069.1|2096
1649268300000|2022-04-06 18:05:00|13086.9|13085.4|13064.4|13062.9|13088|13086.5|13061.8|13060.3|1770
1649268600000|2022-04-06 18:10:00|13064.3|13062.8|13063.5|13062|13064.4|13062.9|13057.3|13055.8|1354
1649268900000|2022-04-06 18:15:00|13063.4|13061.9|13053.8|13052.3|13063.4|13061.9|13049.2|13047.7|1347
1649269200000|2022-04-06 18:20:00|13053.6|13052.1|13051.7|13050.8|13061.3|13059.8|13051.7|13050.5|1458
1649269500000|2022-04-06 18:25:00|13051.9|13051|13055.3|13053.8|13059.3|13057.8|13051.2|13049.7|1223
1649269800000|2022-04-06 18:30:00|13055.4|13053.9|13066.2|13064.7|13072.2|13070.7|13053|13051.5|1450
1649270100000|2022-04-06 18:35:00|13066.3|13064.8|13051.4|13049.9|13067.5|13066|13049|13047.5|1470
1649270400000|2022-04-06 18:40:00|13051.3|13049.8|13055.9|13054.4|13059.4|13057.9|13050.4|13048.9|1446
1649270700000|2022-04-06 18:45:00|13056|13054.5|13060.1|13058.6|13064.2|13062.7|13055.3|13053.8|1326
1649271000000|2022-04-06 18:50:00|13060.4|13058.9|13066.6|13065.1|13067.7|13066.2|13058.2|13056.7|1082
1649271300000|2022-04-06 18:55:00|13066.5|13065|13070.2|13068.7|13073.6|13072.1|13065|13063.5|1215
1649271600000|2022-04-06 19:00:00|13070.1|13068.6|13076.1|13074.6|13079.5|13078|13069.2|13068.3|1168
1649271900000|2022-04-06 19:05:00|13076|13074.5|13070.3|13068.8|13076.2|13074.7|13068.3|13066.8|920
1649272200000|2022-04-06 19:10:00|13070.4|13068.9|13070.4|13068.9|13073.2|13071.7|13067.3|13065.8|901
1649272500000|2022-04-06 19:15:00|13070.5|13069|13068.4|13066.9|13072.8|13071.3|13068.3|13066.8|789
1649272800000|2022-04-06 19:20:00|13068.5|13067|13070.5|13069|13071.9|13070.4|13066.8|13065.3|715
1649273100000|2022-04-06 19:25:00|13070.8|13069.3|13067.4|13065.9|13071.6|13070.1|13067.4|13065.9|641
1649273400000|2022-04-06 19:30:00|13067.1|13065.6|13069.1|13067.6|13071.5|13070|13066.1|13064.6|923
1649273700000|2022-04-06 19:35:00|13069.2|13067.7|13068|13066.5|13069.7|13068.2|13064|13062.5|794
1649274000000|2022-04-06 19:40:00|13067.9|13066.4|13071|13069.5|13072.1|13070.6|13066.3|13065|848
1649274300000|2022-04-06 19:45:00|13070.8|13069.3|13072.9|13071.4|13074.1|13072.7|13069.1|13067.6|669
1649274600000|2022-04-06 19:50:00|13072.8|13071.3|13070.8|13069.3|13074.1|13072.7|13070.1|13068.6|673
1649274900000|2022-04-06 19:55:00|13070.9|13069.4|13074.7|13073.2|13077.2|13075.7|13070.8|13069.3|716
1649275200000|2022-04-06 20:00:00|13074.5|13073.6|13072.6|13071.1|13077.1|13075.6|13072.3|13070.8|400
1649275500000|2022-04-06 20:05:00|13072.7|13071.2|13072.6|13071.1|13074.1|13072.6|13072.1|13070.6|191
1649275800000|2022-04-06 20:10:00|13072.7|13071.2|13071.2|13069.7|13073.2|13071.8|13070.7|13069.2|250
1649276100000|2022-04-06 20:15:00|13071.3|13069.8|13072|13070.5|13072.5|13071|13070.4|13068.9|218
1649276400000|2022-04-06 20:20:00|13072.1|13070.6|13072.2|13070.7|13072.4|13070.9|13071.2|13069.7|173
1649276700000|2022-04-06 20:25:00|13072.1|13070.6|13073.4|13071.9|13075.2|13073.7|13072.1|13070.6|136
1649277000000|2022-04-06 20:30:00|13073.5|13072|13072.6|13071.1|13073.5|13072.3|13071.9|13070.4|140
1649277300000|2022-04-06 20:35:00|13072.5|13071|13072.4|13070.9|13074.2|13072.9|13071.9|13070.4|154
1649277600000|2022-04-06 20:40:00|13072.1|13070.6|13071|13069.5|13073.3|13072|13070|13068.8|260
1649277900000|2022-04-06 20:45:00|13070.9|13069.4|13070.1|13068.6|13071.3|13069.7|13068.7|13067.5|259
1649278200000|2022-04-06 20:50:00|13070|13068.5|13069.2|13067.7|13070.7|13068.7|13068.6|13067.1|211
1649278500000|2022-04-06 20:55:00|13069|13067.5|13075.2|13064.2|13075.2|13069.9|13068.3|13063.6|414
1649278800000|2022-04-06 21:00:00|13075.1|13064.1|13072.5|13061.7|13077.1|13066.1|13071.5|13060.7|110
1649279100000|2022-04-06 21:05:00|13072.6|13062.3|13071.7|13063.3|13072.6|13064.2|13069.9|13062|185
1649279400000|2022-04-06 21:10:00|13070.9|13064.3|13070.4|13059.4|13076.9|13065.9|13067.9|13056.9|464
1649279700000|2022-04-06 21:15:00|13070|13059|13071.6|13060.6|13074.7|13063.7|13069.5|13058.5|624
1649280000000|2022-04-06 21:20:00|13071.7|13060.7|13074.3|13063.3|13075.3|13064.3|13070.4|13059.4|134
1649280300000|2022-04-06 21:25:00|13073.7|13062.7|13073.4|13062.4|13075.2|13064.2|13071.5|13060.5|137
1649280600000|2022-04-06 21:30:00|13073|13062|13074.6|13063.6|13076.6|13065.6|13071.9|13060.9|253
1649280900000|2022-04-06 21:35:00|13074.7|13063.7|13071.3|13065.7|13075.9|13066.5|13070.6|13062.6|201
1649281200000|2022-04-06 21:40:00|13071|13065.9|13072.4|13061.4|13073.7|13066.2|13070.2|13060.1|190
1649281500000|2022-04-06 21:45:00|13072.6|13062.2|13071.4|13061.8|13072.7|13065.1|13070.2|13059.2|216
1649281800000|2022-04-06 21:50:00|13071.2|13061.7|13070.4|13061.6|13072.1|13065|13069.8|13059.1|172
1649282100000|2022-04-06 21:55:00|13071.1|13060.8|13070.6|13063.5|13072.3|13064.5|13069.8|13059.7|303
1649282400000|2022-04-06 22:00:00|13070.9|13063.2|13070.6|13065.4|13074.5|13066.2|13069.1|13059.9|507
1649282700000|2022-04-06 22:05:00|13072.7|13063.9|13072|13068.1|13073.6|13068.5|13070.1|13063.9|261
1649283000000|2022-04-06 22:10:00|13071.9|13068.2|13072.6|13068.9|13074.1|13070|13071.7|13067.6|251
1649283300000|2022-04-06 22:15:00|13072.5|13068.8|13073|13069.6|13074.1|13071.2|13071.8|13068.5|332
1649283600000|2022-04-06 22:20:00|13072.9|13069.7|13073.6|13070.5|13073.6|13071.4|13071|13068.6|342
1649283900000|2022-04-06 22:25:00|13074.2|13070|13071.9|13069.5|13074.3|13071.6|13071.3|13068.9|313
1649284200000|2022-04-06 22:30:00|13072|13069.6|13070.7|13068.4|13073.2|13071.2|13069.5|13067.2|391
1649284500000|2022-04-06 22:35:00|13070.8|13068.2|13072.7|13070.2|13073.4|13070.9|13070.2|13067.6|183
1649284800000|2022-04-06 22:40:00|13073.1|13070|13071.3|13068.6|13073.6|13070.7|13070.6|13067.6|183
1649285100000|2022-04-06 22:45:00|13071.2|13068.8|13071.3|13068.9|13071.9|13069.4|13070.5|13068.2|244
1649285400000|2022-04-06 22:50:00|13071.2|13069|13072.4|13069.6|13073.3|13070.8|13070.7|13068.6|224
1649285700000|2022-04-06 22:55:00|13072.3|13069.7|13068.6|13066|13073.3|13070.7|13067.9|13065.8|288
1649286000000|2022-04-06 23:00:00|13068.7|13065.9|13068|13066.5|13069.7|13067.9|13066.7|13065.2|167
1649286300000|2022-04-06 23:05:00|13068.2|13066.7|13068.9|13067.4|13070.1|13068.5|13066.7|13065.2|210
1649286600000|2022-04-06 23:10:00|13068.8|13067.3|13070.6|13069.1|13071|13069.5|13068.6|13066.9|244
1649286900000|2022-04-06 23:15:00|13070.7|13069.2|13070.9|13069.4|13071.1|13069.6|13069.9|13068.4|225
1649287200000|2022-04-06 23:20:00|13070.8|13069.3|13071|13069.5|13072.3|13070.8|13070.4|13068.9|250
1649287500000|2022-04-06 23:25:00|13070.9|13069.4|13071.6|13070.1|13071.9|13070.4|13070.5|13069|191
1649287800000|2022-04-06 23:30:00|13071.7|13070.2|13070.2|13068.7|13072.4|13070.9|13070|13068.5|232
1649288100000|2022-04-06 23:35:00|13070.1|13068.6|13068.5|13067|13070.4|13068.9|13068.5|13067|256
1649288400000|2022-04-06 23:40:00|13068.6|13067.1|13070.9|13069.4|13070.9|13069.4|13067.4|13066.2|232
1649288700000|2022-04-06 23:45:00|13071.4|13069.9|13070.7|13069.2|13071.6|13070.1|13070.1|13068.8|173
1649289000000|2022-04-06 23:50:00|13070.6|13069.1|13069.9|13068.4|13071.1|13069.7|13069.5|13068|251
1649289300000|2022-04-06 23:55:00|13070|13068.5|13070.1|13068.6|13070.6|13069.1|13068.4|13066.9|274
1649289600000|2022-04-07 00:00:00|13070.2|13068.7|13074.7|13073.2|13075|13073.5|13069.3|13068.2|370
1649289900000|2022-04-07 00:05:00|13074.1|13073.4|13076|13074.5|13078|13076.5|13074.1|13073.2|593
1649290200000|2022-04-07 00:10:00|13076.1|13074.6|13080.4|13078.9|13081.7|13080.2|13076.1|13074.6|429
1649290500000|2022-04-07 00:15:00|13080.5|13079|13075.8|13074.3|13080.8|13079.4|13074.9|13073.8|616
1649290800000|2022-04-07 00:20:00|13075.5|13074|13075.2|13074.3|13077.1|13075.6|13074.8|13073.3|553
1649291100000|2022-04-07 00:25:00|13075.3|13074.4|13074.4|13072.9|13076.2|13074.8|13073.5|13072|611
1649291400000|2022-04-07 00:30:00|13074.3|13072.8|13075.5|13074|13075.8|13074.6|13072.7|13071.6|552
1649291700000|2022-04-07 00:35:00|13075.4|13073.9|13073.1|13071.6|13075.7|13074.2|13072.1|13071|381
1649292000000|2022-04-07 00:40:00|13073|13071.5|13075.2|13073.7|13075.7|13074.4|13070.9|13069.4|385
1649292300000|2022-04-07 00:45:00|13075.1|13073.6|13072.2|13070.7|13075.2|13073.9|13071.7|13070.5|359
1649292600000|2022-04-07 00:50:00|13072.1|13070.6|13075.2|13073.7|13076.3|13074.4|13069.3|13068.1|634
1649292900000|2022-04-07 00:55:00|13075.1|13073.6|13077.7|13076.2|13077.7|13076.2|13073.9|13072.4|512
1649293200000|2022-04-07 01:00:00|13077.6|13076.1|13076.9|13075.4|13078.6|13077.3|13075.6|13074.1|456
1649293500000|2022-04-07 01:05:00|13077|13075.5|13077.7|13076.2|13079.1|13077.6|13076.8|13075.3|439
1649293800000|2022-04-07 01:10:00|13077.4|13075.9|13073.6|13072.1|13077.8|13076.3|13072.6|13071.1|608
1649294100000|2022-04-07 01:15:00|13073.5|13072|13071|13069.5|13073.9|13072.5|13070.8|13069.3|499
1649294400000|2022-04-07 01:20:00|13070.9|13069.4|13070.3|13069.4|13071.8|13070.5|13069.7|13068.2|482
1649294700000|2022-04-07 01:25:00|13070.2|13069.3|13070.8|13069.3|13072.3|13071.1|13069.3|13068|436
1649295000000|2022-04-07 01:30:00|13070.6|13069.1|13074.1|13072.6|13074.2|13072.7|13070|13068.5|462
1649295300000|2022-04-07 01:35:00|13074|13072.5|13077.3|13076.4|13077.6|13076.4|13073.9|13072.5|423
1649295600000|2022-04-07 01:40:00|13077.2|13076.3|13080.4|13078.9|13081.2|13080|13077.2|13076.3|521
1649295900000|2022-04-07 01:45:00|13080.3|13079.4|13081.1|13079.6|13084|13082.5|13080.2|13079|458
1649296200000|2022-04-07 01:50:00|13081|13079.5|13081.6|13080.1|13081.7|13080.3|13079.7|13078.5|365
1649296500000|2022-04-07 01:55:00|13081.5|13080|13081.9|13080.4|13082.2|13080.9|13080.7|13079.5|344
1649296800000|2022-04-07 02:00:00|13081.8|13080.3|13081.6|13080.1|13083.9|13082.4|13080.9|13079.7|422
1649297100000|2022-04-07 02:05:00|13081.3|13080.4|13079.1|13077.6|13082.1|13080.9|13078.8|13077.5|385
1649297400000|2022-04-07 02:10:00|13079|13077.5|13077.4|13075.9|13079.2|13077.7|13076|13074.9|385
1649297700000|2022-04-07 02:15:00|13077.3|13075.8|13077.1|13075.6|13077.9|13076.5|13075.6|13074.3|390
1649298000000|2022-04-07 02:20:00|13077.2|13075.7|13076.7|13075.2|13077.9|13076.6|13076.2|13074.8|340
1649298300000|2022-04-07 02:25:00|13076.8|13075.3|13078.1|13076.6|13078.5|13077|13076.4|13075.2|330
1649298600000|2022-04-07 02:30:00|13078|13076.5|13078.1|13076.6|13078.5|13077|13077.6|13076.1|314
1649298900000|2022-04-07 02:35:00|13078.2|13076.7|13078.6|13077.1|13079.1|13078|13076.9|13075.4|334
1649299200000|2022-04-07 02:40:00|13078.2|13076.7|13078.9|13077.4|13079.1|13077.8|13077.7|13076.4|366
1649299500000|2022-04-07 02:45:00|13079|13077.5|13076.9|13075.4|13079.7|13078.5|13076.9|13075.4|313
1649299800000|2022-04-07 02:50:00|13076.8|13075.3|13079.1|13077.6|13079.4|13078|13076.6|13075.2|313
1649300100000|2022-04-07 02:55:00|13079|13077.5|13084.2|13082.7|13084.2|13082.8|13078.6|13077.2|363
1649300400000|2022-04-07 03:00:00|13083.8|13082.3|13082.6|13081.1|13084.6|13083.1|13081.6|13080.2|421
1649300700000|2022-04-07 03:05:00|13082.5|13081|13081|13079.5|13083|13081.5|13080.7|13079.2|254
1649301000000|2022-04-07 03:10:00|13081.1|13079.6|13079|13077.5|13081.1|13079.6|13078.4|13077|360
1649301300000|2022-04-07 03:15:00|13079.1|13077.6|13079.4|13077.9|13079.5|13078.2|13077.8|13076.3|286
1649301600000|2022-04-07 03:20:00|13079.5|13078|13080.7|13079.2|13082.3|13081|13079.3|13077.8|371
1649301900000|2022-04-07 03:25:00|13080.8|13079.3|13077.9|13076.4|13081.2|13079.8|13077.8|13076.3|430
1649302200000|2022-04-07 03:30:00|13077.8|13076.3|13079.3|13077.8|13079.5|13078|13076.7|13075.3|348
1649302500000|2022-04-07 03:35:00|13079.2|13077.7|13078.1|13076.6|13080.3|13078.8|13078|13076.5|316
1649302800000|2022-04-07 03:40:00|13078|13076.5|13079.2|13077.7|13080|13078.5|13077.2|13075.7|353
1649303100000|2022-04-07 03:45:00|13079.1|13077.6|13081.7|13080.8|13082.4|13081|13078.8|13077.5|236
1649303400000|2022-04-07 03:50:00|13081.6|13080.7|13080|13078.5|13083.2|13082.1|13079.7|13078.2|268
1649303700000|2022-04-07 03:55:00|13080.1|13078.6|13079.4|13077.9|13080.3|13078.9|13078.8|13077.4|248
1649304000000|2022-04-07 04:00:00|13079.5|13078|13078|13076.5|13080.4|13079|13076.3|13075.1|320
1649304300000|2022-04-07 04:05:00|13077.9|13076.4|13078.8|13077.3|13079|13077.8|13077.5|13076.2|223
1649304600000|2022-04-07 04:10:00|13078.6|13077.1|13077.9|13076.4|13079|13077.8|13077.4|13075.9|307
1649304900000|2022-04-07 04:15:00|13077.8|13076.3|13079|13077.5|13079.1|13077.9|13076.1|13074.6|246
1649305200000|2022-04-07 04:20:00|13078.9|13077.4|13077.7|13076.2|13079|13077.5|13077.2|13075.7|230
1649305500000|2022-04-07 04:25:00|13077.6|13076.1|13078.2|13076.7|13078.3|13077.1|13077|13075.6|229
1649305800000|2022-04-07 04:30:00|13078.3|13076.8|13078|13076.5|13078.5|13077.2|13077.5|13076.2|194
1649306100000|2022-04-07 04:35:00|13078.1|13076.6|13081|13079.5|13081|13079.5|13077.9|13076.6|205
1649306400000|2022-04-07 04:40:00|13080.9|13079.4|13081.2|13079.7|13082.3|13080.8|13080.7|13079.2|179
1649306700000|2022-04-07 04:45:00|13081.3|13079.8|13082.2|13080.7|13082.7|13081.4|13080.7|13079.5|263
1649307000000|2022-04-07 04:50:00|13082.3|13080.8|13081.1|13079.6|13082.5|13081.4|13080.7|13079.4|230
1649307300000|2022-04-07 04:55:00|13081|13079.5|13082.9|13081.4|13084.2|13082.9|13079.8|13078.5|363
1649307600000|2022-04-07 05:00:00|13082.8|13081.3|13082.2|13080.7|13083.7|13082.5|13081.1|13079.7|424
1649307900000|2022-04-07 05:05:00|13082.1|13080.6|13080.9|13079.4|13082.2|13080.7|13078.8|13077.5|312
1649308200000|2022-04-07 05:10:00|13081|13079.5|13080.6|13079.1|13082.7|13081.4|13080.2|13078.8|354
1649308500000|2022-04-07 05:15:00|13080.5|13079|13079.2|13077.7|13081|13079.5|13078.6|13077.1|246
1649308800000|2022-04-07 05:20:00|13079.1|13077.6|13077.7|13076.2|13079.4|13078|13077.1|13075.6|373
1649309100000|2022-04-07 05:25:00|13077.8|13076.3|13079.5|13078|13080|13078.7|13077.5|13076|330
1649309400000|2022-04-07 05:30:00|13079.1|13077.6|13081|13079.5|13081.4|13079.9|13078.6|13077.3|382
1649309700000|2022-04-07 05:35:00|13080.9|13079.4|13083.6|13082.7|13084.5|13083.3|13080.8|13079.3|344
1649310000000|2022-04-07 05:40:00|13083.7|13082.8|13082.5|13081|13084|13082.8|13081.7|13080.3|287
1649310300000|2022-04-07 05:45:00|13082.6|13081.1|13084|13082.5|13084.1|13082.7|13081.6|13080.1|292
1649310600000|2022-04-07 05:50:00|13083.8|13082.3|13084.9|13083.4|13085.1|13083.6|13082.7|13081.5|272
1649310900000|2022-04-07 05:55:00|13085.1|13083.6|13086.7|13085.2|13087.4|13085.9|13085|13083.5|443
1649311200000|2022-04-07 06:00:00|13086.1|13084.6|13088.1|13086.6|13088.9|13087.4|13084|13082.5|469
1649311500000|2022-04-07 06:05:00|13088|13086.5|13087.5|13086|13088.4|13087.1|13086.2|13084.7|489
1649311800000|2022-04-07 06:10:00|13087.6|13086.1|13090|13088.5|13090.3|13089|13086.9|13085.6|486
1649312100000|2022-04-07 06:15:00|13089.9|13088.4|13089.2|13087.7|13090.6|13089.4|13087.8|13086.6|459
1649312400000|2022-04-07 06:20:00|13089.1|13087.6|13087.9|13087|13091.4|13089.9|13087.7|13086.4|459
1649312700000|2022-04-07 06:25:00|13088|13087.1|13089.9|13088.4|13094.2|13092.8|13087.8|13086.5|703
1649313000000|2022-04-07 06:30:00|13090|13088.5|13088.8|13087.9|13091.7|13090.3|13088.2|13087.1|498
1649313300000|2022-04-07 06:35:00|13088.7|13087.8|13087.6|13086.1|13090.1|13088.9|13086.9|13085.7|482
1649313600000|2022-04-07 06:40:00|13087.3|13086.4|13088.9|13087.4|13090.8|13089.3|13087.2|13086|537
1649313900000|2022-04-07 06:45:00|13089|13087.5|13088.1|13087.2|13090.2|13089|13087|13086.1|702
1649314200000|2022-04-07 06:50:00|13088.2|13087.3|13090|13088.5|13091.3|13089.8|13086.3|13085.1|608
1649314500000|2022-04-07 06:55:00|13089.9|13088.4|13086.1|13084.6|13090.1|13088.9|13085.7|13084.5|542
1649314800000|2022-04-07 07:00:00|13086.5|13085|13099|13097.5|13099.2|13097.7|13085.9|13084.6|853
1649315100000|2022-04-07 07:05:00|13098.9|13097.4|13104.6|13103.1|13107.1|13106.1|13097.9|13096.4|966
1649315400000|2022-04-07 07:10:00|13104.5|13103|13105.1|13103.6|13107|13105.7|13102.6|13101.3|779
1649315700000|2022-04-07 07:15:00|13105|13103.5|13102.3|13100.8|13105.1|13103.7|13101.6|13100.1|707
1649316000000|2022-04-07 07:20:00|13102.2|13100.7|13106|13104.5|13107.1|13106|13101|13099.7|660
1649316300000|2022-04-07 07:25:00|13105.9|13104.4|13098.9|13097.4|13107.2|13105.7|13098|13096.5|788
1649316600000|2022-04-07 07:30:00|13098.8|13097.3|13100|13098.5|13102.4|13101.5|13097.7|13096.3|761
1649316900000|2022-04-07 07:35:00|13100.1|13098.6|13099|13097.5|13106.8|13105.3|13098.3|13097|607
1649317200000|2022-04-07 07:40:00|13098.9|13097.4|13100.8|13099.3|13102.1|13100.6|13097.6|13096.3|662
1649317500000|2022-04-07 07:45:00|13100.9|13099.4|13101.9|13100.4|13103|13101.8|13099.3|13098.2|716
1649317800000|2022-04-07 07:50:00|13102|13100.5|13096.1|13094.6|13103|13101.5|13094.9|13093.4|624
1649318100000|2022-04-07 07:55:00|13096|13094.5|13090.8|13089.3|13096.2|13094.8|13089.9|13088.4|639
1649318400000|2022-04-07 08:00:00|13090.7|13089.2|13090.8|13089.3|13092.1|13090.6|13086.7|13085.2|612
1649318700000|2022-04-07 08:05:00|13090.7|13089.2|13087.2|13085.7|13090.7|13089.2|13084.9|13083.4|629
1649319000000|2022-04-07 08:10:00|13087|13085.5|13082.2|13080.7|13087.2|13085.7|13080.9|13079.4|797
1649319300000|2022-04-07 08:15:00|13082.3|13080.8|13081.1|13079.6|13083.5|13082|13079.8|13078.4|697
1649319600000|2022-04-07 08:20:00|13081.3|13079.8|13080|13078.5|13083.3|13081.9|13078.9|13077.4|701
1649319900000|2022-04-07 08:25:00|13079.9|13078.4|13083.4|13081.9|13085.3|13083.8|13079|13077.5|695
1649320200000|2022-04-07 08:30:00|13083.5|13082|13087.2|13085.7|13087.5|13086|13083|13081.5|613
1649320500000|2022-04-07 08:35:00|13087.3|13085.8|13088.7|13087.2|13089.8|13088.3|13084.6|13083.4|570
1649320800000|2022-04-07 08:40:00|13088.8|13087.3|13085.1|13083.6|13088.8|13087.3|13084|13082.8|665
1649321100000|2022-04-07 08:45:00|13085|13083.5|13086.2|13084.7|13087.2|13085.8|13084.6|13083.1|468
1649321400000|2022-04-07 08:50:00|13086.1|13084.6|13083.2|13081.7|13087|13085.5|13081|13079.8|600
1649321700000|2022-04-07 08:55:00|13083|13081.5|13073.7|13072.2|13083.2|13081.7|13072.1|13070.4|535
1649322000000|2022-04-07 09:00:00|13073.6|13072.1|13070|13068.5|13076.7|13075.2|13070|13068.5|722
1649322300000|2022-04-07 09:05:00|13069.4|13068|13068.9|13068|13072.3|13071|13067|13065.5|605
1649322600000|2022-04-07 09:10:00|13069.1|13068.2|13069|13067.5|13070.2|13068.8|13065.6|13064.2|552
1649322900000|2022-04-07 09:15:00|13068.9|13067.4|13068.2|13066.7|13073|13071.8|13066.5|13065.1|673
1649323200000|2022-04-07 09:20:00|13068.3|13066.8|13066.2|13064.7|13070.2|13068.9|13065.9|13064.5|721
1649323500000|2022-04-07 09:25:00|13066.3|13064.8|13069.3|13068.4|13070.3|13068.9|13063.3|13062.2|744
1649323800000|2022-04-07 09:30:00|13069.4|13068.5|13078.2|13076.7|13079.3|13077.8|13069.1|13068|566
1649324100000|2022-04-07 09:35:00|13078.3|13076.8|13077|13076.1|13079.3|13077.9|13075.5|13074.1|538
1649324400000|2022-04-07 09:40:00|13077.1|13076.2|13082|13080.5|13082.4|13081.4|13077.1|13076.2|630
1649324700000|2022-04-07 09:45:00|13081.9|13080.4|13085.7|13084.8|13085.8|13084.9|13081|13079.7|561
1649325000000|2022-04-07 09:50:00|13085.8|13084.9|13086.8|13085.9|13086.8|13085.9|13083.7|13082.4|671
1649325300000|2022-04-07 09:55:00|13086.7|13085.8|13083.9|13082.4|13088.8|13087.9|13083.7|13082.2|722
1649325600000|2022-04-07 10:00:00|13084.1|13082.6|13087.9|13086.4|13089.9|13088.9|13084|13082.6|620
1649325900000|2022-04-07 10:05:00|13088|13086.5|13087.7|13086.2|13090|13088.8|13086.9|13085.6|599
1649326200000|2022-04-07 10:10:00|13087.6|13086.1|13084.9|13083.4|13087.8|13086.5|13084.1|13082.8|622
1649326500000|2022-04-07 10:15:00|13085|13083.5|13077.7|13076.2|13085.8|13084.7|13077.3|13075.8|662
1649326800000|2022-04-07 10:20:00|13077.8|13076.3|13076.8|13075.3|13078.4|13077|13075.8|13074.3|459
1649327100000|2022-04-07 10:25:00|13076.9|13075.4|13078.4|13077.5|13078.6|13077.7|13076|13074.9|570
1649327400000|2022-04-07 10:30:00|13078.5|13077.6|13079.4|13078.5|13080.1|13078.9|13077.2|13076.1|320
1649327700000|2022-04-07 10:35:00|13079.6|13078.7|13078.5|13077.6|13082.6|13081.4|13078.3|13077.4|447
1649328000000|2022-04-07 10:40:00|13078.4|13077.5|13074.1|13072.6|13080.5|13079.6|13073.7|13072.2|608
1649328300000|2022-04-07 10:45:00|13074.2|13072.7|13073.4|13072.5|13075.1|13073.9|13072.2|13070.9|505
1649328600000|2022-04-07 10:50:00|13073.3|13072.4|13067.6|13066.1|13073.7|13072.8|13066.7|13065.6|486
1649328900000|2022-04-07 10:55:00|13067.5|13066|13073|13071.5|13073.2|13071.7|13066.1|13064.6|497
1649329200000|2022-04-07 11:00:00|13072.9|13071.4|13072|13070.5|13074.9|13073.6|13071.5|13070.4|448
1649329500000|2022-04-07 11:05:00|13072.3|13071.4|13080.7|13079.2|13096.7|13094.5|13072.3|13070.8|1102
1649329800000|2022-04-07 11:10:00|13081.3|13079.8|13083.6|13082.1|13085.2|13083.7|13078.9|13077.4|1216
1649330100000|2022-04-07 11:15:00|13083.2|13081.7|13077.7|13076.2|13083.8|13082.3|13076.6|13075.1|811
1649330400000|2022-04-07 11:20:00|13077.8|13076.3|13077|13075.5|13079.1|13077.6|13075.9|13074.4|743
1649330700000|2022-04-07 11:25:00|13076.8|13075.3|13076.6|13075.1|13078.4|13076.9|13073.7|13072.2|541
1649331000000|2022-04-07 11:30:00|13076.5|13075|13081.8|13080.3|13082.9|13081.4|13076.5|13075|893
1649331300000|2022-04-07 11:35:00|13081.9|13080.4|13088.3|13086.8|13089.9|13088.4|13080.9|13079.4|897
1649331600000|2022-04-07 11:40:00|13088.2|13086.7|13087.8|13086.3|13090.2|13088.8|13084.8|13083.3|851
1649331900000|2022-04-07 11:45:00|13087.9|13086.4|13085.6|13084.1|13088.8|13087.5|13084.5|13083|685
1649332200000|2022-04-07 11:50:00|13085.7|13084.2|13083.8|13082.3|13086.2|13085|13082|13080.5|650
1649332500000|2022-04-07 11:55:00|13083.9|13082.4|13082.6|13081.1|13088.2|13086.7|13082.3|13080.9|734
1649332800000|2022-04-07 12:00:00|13082.7|13081.2|13081.8|13080.3|13088.1|13086.6|13081.2|13080.1|654
1649333100000|2022-04-07 12:05:00|13081.9|13080.4|13083.5|13082|13084.2|13082.7|13078.8|13077.3|638
1649333400000|2022-04-07 12:10:00|13083.6|13082.1|13082.4|13080.9|13086|13084.8|13081.3|13080|575
1649333700000|2022-04-07 12:15:00|13082.3|13080.8|13083.5|13082.6|13083.8|13082.6|13080.2|13078.8|486
1649334000000|2022-04-07 12:20:00|13083.2|13082.3|13082.6|13081.1|13086.7|13085.2|13080.8|13079.3|534
1649334300000|2022-04-07 12:25:00|13082.7|13081.2|13079.1|13076.9|13082.7|13081.2|13078.2|13076.5|660
1649334600000|2022-04-07 12:30:00|13079.4|13076.4|13080.4|13078.9|13081|13079.6|13077.3|13074.9|628
1649334900000|2022-04-07 12:35:00|13080.3|13078.8|13078.5|13077|13082.7|13081.4|13078.4|13076.9|487
1649335200000|2022-04-07 12:40:00|13078.4|13076.9|13078.4|13076.9|13079.1|13077.6|13075.7|13074.5|508
1649335500000|2022-04-07 12:45:00|13078.5|13077|13076.9|13075.4|13080|13078.5|13074.9|13073.6|642
1649335800000|2022-04-07 12:50:00|13076.8|13075.3|13076.1|13074.6|13079.8|13078.3|13073.2|13071.9|760
1649336100000|2022-04-07 12:55:00|13076|13074.5|13070.8|13069.3|13078.9|13077.4|13068.9|13067.4|815
1649336400000|2022-04-07 13:00:00|13071|13069.5|13068.7|13067.2|13072.9|13071.4|13067.5|13066|871
1649336700000|2022-04-07 13:05:00|13068.6|13067.1|13070.7|13069.2|13075.4|13074.1|13067|13065.5|769
1649337000000|2022-04-07 13:10:00|13070.5|13069|13071|13069.5|13074.8|13073.5|13070.1|13068.6|775
1649337300000|2022-04-07 13:15:00|13071.2|13069.7|13067.8|13066.3|13072.4|13071.2|13067.6|13066.2|554
1649337600000|2022-04-07 13:20:00|13067.7|13066.2|13070.5|13069.6|13070.6|13069.7|13065.4|13064.3|518
1649337900000|2022-04-07 13:25:00|13070.4|13069.5|13074.5|13073.6|13075.7|13074.5|13070.4|13069.5|635
1649338200000|2022-04-07 13:30:00|13074.3|13073.4|13077.5|13076.6|13078.7|13077.2|13073.4|13072.2|1133
1649338500000|2022-04-07 13:35:00|13077.4|13076|13081|13079.5|13081|13079.6|13074.6|13073.4|800
1649338800000|2022-04-07 13:40:00|13080.9|13079.4|13082.7|13081.8|13085.2|13084|13080.5|13079.2|877
1649339100000|2022-04-07 13:45:00|13082.6|13081.7|13075.8|13074.3|13084.6|13083.3|13073.7|13072.4|985
1649339400000|2022-04-07 13:50:00|13075.7|13074.2|13075.2|13073.7|13079.2|13078|13073.7|13072.8|947
1649339700000|2022-04-07 13:55:00|13075.1|13073.6|13069.6|13068.7|13075.9|13074.6|13066.1|13064.9|843
1649340000000|2022-04-07 14:00:00|13070|13068.5|13061.2|13059.7|13072.5|13071|13060.9|13059.4|1046
1649340300000|2022-04-07 14:05:00|13061.3|13059.8|13054.9|13053.4|13063.1|13062|13053.7|13052.2|777
1649340600000|2022-04-07 14:10:00|13054.8|13053.3|13062.1|13060.6|13062.1|13060.6|13052.4|13051.2|914
1649340900000|2022-04-07 14:15:00|13062|13060.5|13065.7|13064.2|13067.5|13066.2|13061.4|13060.3|613
1649341200000|2022-04-07 14:20:00|13065.6|13064.1|13069|13067.5|13070.7|13069.6|13065.2|13063.7|685
1649341500000|2022-04-07 14:25:00|13069.1|13067.6|13074.1|13072.6|13079|13077.5|13069.1|13067.6|789
1649341800000|2022-04-07 14:30:00|13074|13072.5|13078|13076.5|13081|13079.5|13074|13072.5|967
1649342100000|2022-04-07 14:35:00|13078.1|13076.6|13070.8|13069.3|13078.4|13076.9|13070.4|13069.1|770
1649342400000|2022-04-07 14:40:00|13070.7|13069.2|13070.2|13068.7|13072.2|13071.1|13065.6|13064.1|916
1649342700000|2022-04-07 14:45:00|13070.3|13068.8|13061.1|13059.6|13071.2|13069.9|13058.9|13057.4|876
1649343000000|2022-04-07 14:50:00|13061.4|13059.9|13064.2|13062.7|13065.4|13063.9|13058.4|13056.9|908
1649343300000|2022-04-07 14:55:00|13064.3|13062.8|13066|13064.5|13069.6|13068.1|13063.8|13062.3|959
1649343600000|2022-04-07 15:00:00|13065.6|13064.7|13070.4|13069.5|13070.9|13069.7|13065.6|13064.5|805
1649343900000|2022-04-07 15:05:00|13070.2|13069.3|13064.9|13063.4|13070.2|13069.3|13064.7|13063.3|762
1649344200000|2022-04-07 15:10:00|13064.8|13063.3|13062.4|13061.5|13065.9|13064.5|13060.6|13059.3|793
1649344500000|2022-04-07 15:15:00|13062|13060.5|13062.4|13060.9|13066|13064.6|13061.6|13060.2|879
1649344800000|2022-04-07 15:20:00|13062.3|13060.8|13063.5|13062|13065.3|13063.8|13062.3|13060.8|724
1649345100000|2022-04-07 15:25:00|13063.6|13062.1|13057.9|13056.4|13064.6|13063.1|13057|13055.5|726
1649345400000|2022-04-07 15:30:00|13058|13056.5|13057.4|13055.9|13061.7|13060.5|13056.2|13054.7|794
1649345700000|2022-04-07 15:35:00|13057.7|13056.2|13060.1|13058.6|13061|13059.5|13055.6|13054.6|795
1649346000000|2022-04-07 15:40:00|13060.2|13058.7|13059.5|13058.6|13061|13059.5|13058.6|13057.3|699
1649346300000|2022-04-07 15:45:00|13059.4|13058.5|13066.6|13065.7|13067|13065.9|13058|13056.8|885
1649346600000|2022-04-07 15:50:00|13066.5|13065.6|13059.8|13058.3|13067.9|13066.7|13058.6|13057.4|834
1649346900000|2022-04-07 15:55:00|13059.5|13058.6|13059.9|13058.4|13061.2|13060.1|13057.7|13056.2|708
1649347200000|2022-04-07 16:00:00|13059.7|13058.8|13056.9|13055.4|13061.2|13059.8|13056.5|13055.1|586
1649347500000|2022-04-07 16:05:00|13056.8|13055.3|13057.6|13056.7|13059|13057.7|13056.5|13055.2|439
1649347800000|2022-04-07 16:10:00|13057.7|13056.8|13058|13056.5|13061|13059.7|13055.9|13054.9|608
1649348100000|2022-04-07 16:15:00|13058.1|13056.6|13056|13054.5|13059.1|13057.7|13054.9|13053.9|590
1649348400000|2022-04-07 16:20:00|13055.9|13054.4|13061.1|13059.6|13061.4|13059.9|13055.8|13054.3|668
1649348700000|2022-04-07 16:25:00|13060.9|13059.4|13059.9|13058.4|13062.1|13060.6|13058.1|13056.6|502
1649349000000|2022-04-07 16:30:00|13060|13058.5|13057.8|13056.3|13060|13058.5|13056.8|13055.3|438
1649349300000|2022-04-07 16:35:00|13057.6|13056.1|13056.2|13054.7|13060|13058.5|13055.7|13054.2|504
1649349600000|2022-04-07 16:40:00|13056.3|13054.8|13055.2|13053.7|13057|13055.5|13053.5|13052|477
1649349900000|2022-04-07 16:45:00|13055.3|13053.8|13053.7|13052.8|13056.9|13055.9|13053.7|13052.4|580
1649350200000|2022-04-07 16:50:00|13053.6|13052.7|13056.8|13055.3|13057.5|13056|13053.3|13052.2|453
1649350500000|2022-04-07 16:55:00|13056.9|13055.4|13055|13053.5|13058.2|13057|13053.5|13052.3|498
1649350800000|2022-04-07 17:00:00|13054.9|13053.4|13065|13063.5|13066.9|13065.4|13054.8|13053.4|643
1649351100000|2022-04-07 17:05:00|13064.8|13063.3|13062.2|13060.7|13065.3|13063.9|13061.6|13060.1|490
1649351400000|2022-04-07 17:10:00|13062.3|13060.8|13065.9|13064.4|13066.9|13065.4|13061.5|13060.2|499
1649351700000|2022-04-07 17:15:00|13066|13064.5|13066.5|13065|13069.1|13067.7|13064|13062.5|486
1649352000000|2022-04-07 17:20:00|13066|13065.1|13072.7|13071.2|13073.2|13071.9|13066|13064.9|528
1649352300000|2022-04-07 17:25:00|13072.5|13071|13073.6|13072.7|13075.5|13074.3|13071.9|13070.5|616
1649352600000|2022-04-07 17:30:00|13073.7|13072.8|13070.8|13069.3|13073.9|13072.8|13069.6|13068.5|508
1649352900000|2022-04-07 17:35:00|13070.9|13069.4|13069.8|13068.3|13072.1|13070.8|13069.7|13068.2|588
1649353200000|2022-04-07 17:40:00|13069.9|13068.4|13071|13069.5|13072.2|13071|13069.4|13067.9|469
1649353500000|2022-04-07 17:45:00|13070.7|13069.2|13071.4|13070.5|13072.4|13071.5|13069.7|13068.2|297
1649353800000|2022-04-07 17:50:00|13071.5|13070.6|13067.4|13066.5|13072.1|13071.1|13067|13066.1|433
1649354100000|2022-04-07 17:55:00|13067.3|13066.4|13067.6|13066.1|13069.9|13068.6|13065.8|13064.5|560
1649354400000|2022-04-07 18:00:00|13067.5|13066|13067.4|13065.9|13068.1|13066.7|13065.8|13064.5|534
1649354700000|2022-04-07 18:05:00|13067.6|13066.1|13069.5|13068|13069.8|13068.5|13067.4|13065.9|441
1649355000000|2022-04-07 18:10:00|13069.4|13067.9|13068.4|13066.9|13069.7|13068.5|13066.8|13065.3|410
1649355300000|2022-04-07 18:15:00|13068.3|13066.8|13070.8|13069.3|13071|13069.7|13068.3|13066.8|471
1649355600000|2022-04-07 18:20:00|13070.7|13069.2|13072.1|13070.6|13072.1|13070.9|13070|13069.1|356
1649355900000|2022-04-07 18:25:00|13072.3|13070.8|13069.8|13068.3|13075.2|13074|13069.7|13068.2|520
1649356200000|2022-04-07 18:30:00|13069.9|13068.4|13067.2|13066.3|13070.7|13069.5|13066.4|13065.1|477
1649356500000|2022-04-07 18:35:00|13067.1|13066.2|13068.4|13067.5|13070.1|13068.8|13066.7|13065.3|303
1649356800000|2022-04-07 18:40:00|13068.3|13067.4|13068.8|13067.3|13069.5|13068.5|13066.6|13065.4|432
1649357100000|2022-04-07 18:45:00|13068.6|13067.1|13067.8|13066.3|13068.6|13067.1|13064.1|13063.1|439
1649357400000|2022-04-07 18:50:00|13067.7|13066.2|13071.4|13070.5|13072.1|13071.2|13066|13064.5|619
1649357700000|2022-04-07 18:55:00|13071.5|13070.6|13074.3|13073.4|13075.3|13074.4|13071.5|13070.5|600
1649358000000|2022-04-07 19:00:00|13074.5|13073.6|13073.7|13072.2|13076.2|13075|13072.4|13071.2|558
1649358300000|2022-04-07 19:05:00|13073.8|13072.3|13074.1|13073.2|13076.4|13075.2|13072.5|13071.2|454
1649358600000|2022-04-07 19:10:00|13074.2|13072.7|13074.8|13073.3|13075.2|13074|13073.5|13072|417
1649358900000|2022-04-07 19:15:00|13074.9|13073.4|13071.3|13069.8|13075|13073.6|13070.2|13069.2|481
1649359200000|2022-04-07 19:20:00|13071.2|13069.7|13065.3|13063.8|13071.8|13070.3|13064.9|13063.4|481
1649359500000|2022-04-07 19:25:00|13065.2|13063.7|13066.6|13065.7|13069.8|13068.3|13065.2|13063.7|500
1649359800000|2022-04-07 19:30:00|13066.5|13065.6|13071.9|13070.4|13072.3|13070.8|13065.4|13064.3|360
1649360100000|2022-04-07 19:35:00|13072|13070.5|13070|13068.5|13072.1|13070.6|13068.9|13067.4|370
1649360400000|2022-04-07 19:40:00|13070.1|13068.6|13072.1|13070.6|13072.9|13071.6|13069.3|13067.8|408
1649360700000|2022-04-07 19:45:00|13072|13070.5|13072.7|13071.2|13074.8|13073.3|13071.1|13069.6|333
1649361000000|2022-04-07 19:50:00|13072.6|13071.1|13070.8|13069.3|13072.6|13071.1|13069|13067.5|348
1649361300000|2022-04-07 19:55:00|13070.7|13069.2|13074.9|13073.4|13075.8|13074.3|13069|13067.5|619
1649361600000|2022-04-07 20:00:00|13074.8|13073.3|13072.7|13071.2|13075.4|13074.2|13071.2|13069.7|497
1649361900000|2022-04-07 20:05:00|13072.6|13071.1|13072.7|13071.2|13074.1|13072.8|13072.4|13070.9|218
1649362200000|2022-04-07 20:10:00|13072.8|13071.3|13072.5|13071|13073.7|13072.2|13071.1|13069.6|245
1649362500000|2022-04-07 20:15:00|13072.4|13070.9|13073.2|13071.7|13073.9|13072.4|13071.6|13070.1|232
1649362800000|2022-04-07 20:20:00|13073.3|13071.8|13073.2|13071.7|13073.6|13072.1|13072.7|13071.2|145
1649363100000|2022-04-07 20:25:00|13073.9|13072.4|13072|13070.5|13074.9|13073.5|13071.9|13070.4|182
1649363400000|2022-04-07 20:30:00|13072.1|13070.6|13075.3|13073.8|13075.4|13074|13072.1|13070.6|196
1649363700000|2022-04-07 20:35:00|13075.4|13073.9|13077|13075.5|13077.2|13075.7|13075.1|13073.6|145
1649364000000|2022-04-07 20:40:00|13076.9|13075.4|13076.4|13074.9|13077|13075.7|13075.2|13073.7|166
1649364300000|2022-04-07 20:45:00|13076.3|13074.8|13076.6|13075.1|13077.2|13075.7|13075.8|13074.3|169
1649364600000|2022-04-07 20:50:00|13076.8|13075.3|13077.7|13075.6|13077.8|13076|13075.9|13074.4|229
1649364900000|2022-04-07 20:55:00|13077.8|13075.3|13078.7|13072.1|13078.7|13075.8|13073.7|13071.2|598
1649365200000|2022-04-07 21:00:00|13079|13071.9|13082.1|13071.9|13082.1|13072.7|13076.6|13069.9|46
1649365500000|2022-04-07 21:05:00|13081.5|13072.5|13080.7|13073.1|13081.5|13073.5|13079.7|13072.5|79
1649365800000|2022-04-07 21:10:00|13080|13073.7|13080|13072|13081.6|13074.3|13078.3|13069.6|233
1649366100000|2022-04-07 21:15:00|13079.8|13071.9|13080.1|13071.1|13081.1|13072.3|13079.1|13070.1|214
1649366400000|2022-04-07 21:20:00|13080.3|13070.8|13083.5|13072.5|13091.1|13080.1|13079|13069.8|664
1649366700000|2022-04-07 21:25:00|13083.7|13072.7|13081.3|13071.6|13084.5|13074.4|13079.6|13069.2|1065
1649367000000|2022-04-07 21:30:00|13079.9|13069.6|13076.2|13071.2|13084.2|13074.7|13075.7|13068.5|370
1649367300000|2022-04-07 21:35:00|13076|13071.1|13076|13073.3|13076.3|13073.3|13075|13070.6|247
1649367600000|2022-04-07 21:40:00|13075.9|13073.2|13078.3|13073|13082.8|13074.2|13074.1|13069|289
1649367900000|2022-04-07 21:45:00|13078.6|13072.8|13080.5|13072.5|13081.4|13074.5|13077.2|13071.6|178
1649368200000|2022-04-07 21:50:00|13080.4|13073.2|13080|13072.2|13082.8|13074.1|13077.6|13071.3|177
1649368500000|2022-04-07 21:55:00|13080.5|13072.3|13080.5|13072.4|13082.2|13073.5|13077.5|13070.8|180
1649368800000|2022-04-07 22:00:00|13080|13072.1|13077.6|13073.3|13081.7|13075.5|13076|13070.7|346
1649369100000|2022-04-07 22:05:00|13077.7|13073.4|13076.7|13073.1|13078.3|13074|13075.4|13072.6|267
1649369400000|2022-04-07 22:10:00|13076.2|13073|13076.2|13073|13076.8|13073.6|13075.8|13072.2|171
1649369700000|2022-04-07 22:15:00|13076.3|13072.9|13075.5|13072.9|13076.4|13073.7|13074.8|13072.3|355
1649370000000|2022-04-07 22:20:00|13075.4|13073|13076.5|13073.9|13076.5|13074.7|13073.8|13071.7|178
1649370300000|2022-04-07 22:25:00|13076.4|13074|13076.4|13074.2|13077|13074.6|13075.4|13073.3|187
1649370600000|2022-04-07 22:30:00|13076.5|13074.3|13075|13072.4|13076.6|13074.6|13073.8|13071.8|208
1649370900000|2022-04-07 22:35:00|13075.2|13072.6|13074.6|13073.1|13075.2|13073.6|13074.1|13072.2|142
1649371200000|2022-04-07 22:40:00|13074.7|13073.2|13073.2|13071.5|13075|13073.3|13072.8|13070.4|245
1649371500000|2022-04-07 22:45:00|13073.4|13072.1|13072|13069.7|13074|13072.3|13071.3|13069.4|186
1649371800000|2022-04-07 22:50:00|13072.2|13069.8|13070.8|13069.3|13072.2|13070.2|13070|13067.9|239
1649372100000|2022-04-07 22:55:00|13070.9|13069.4|13072.1|13070.6|13073.5|13071.4|13070.6|13068.7|185
1649372400000|2022-04-07 23:00:00|13071.9|13070.4|13070.9|13069.4|13072.3|13070.8|13070.8|13069.3|100
1649372700000|2022-04-07 23:05:00|13070.8|13069.3|13072.3|13070.8|13072.7|13070.9|13070.8|13069.3|141
1649373000000|2022-04-07 23:10:00|13072.7|13071.2|13072.6|13071.1|13073.5|13071.5|13071|13069.5|123
1649373300000|2022-04-07 23:15:00|13072.7|13071.2|13071.7|13070.2|13072.9|13071.4|13071|13069.5|156
1649373600000|2022-04-07 23:20:00|13071.6|13070.1|13071.9|13070.4|13072.6|13071.1|13070.6|13069.1|301
1649373900000|2022-04-07 23:25:00|13071.8|13070.3|13072.9|13071.4|13073|13071.5|13071.1|13069.6|167
1649374200000|2022-04-07 23:30:00|13073|13071.5|13071.7|13070.2|13073|13071.5|13070.6|13069.1|199
1649374500000|2022-04-07 23:35:00|13071.8|13070.3|13072.3|13070.8|13072.4|13070.9|13070.6|13069.1|208
1649374800000|2022-04-07 23:40:00|13072.4|13070.9|13072.3|13070.8|13073.1|13071.6|13071.9|13070.4|140
1649375100000|2022-04-07 23:45:00|13072.4|13070.9|13070.6|13069.1|13073.7|13072.2|13070.5|13069|251
1649375400000|2022-04-07 23:50:00|13070.7|13069.2|13067.8|13066.3|13071.1|13069.6|13067.6|13066.1|390
1649375700000|2022-04-07 23:55:00|13067.7|13066.2|13069.6|13068.1|13070.5|13069|13067|13065.5|320
1649376000000|2022-04-08 00:00:00|13069.7|13068.2|13069.6|13068.1|13070|13068.5|13065.7|13064.2|528
1649376300000|2022-04-08 00:05:00|13069.5|13068|13072.1|13070.6|13073.8|13072.3|13069.5|13068|581
1649376600000|2022-04-08 00:10:00|13072.2|13070.7|13070.8|13069.3|13073.8|13072.3|13070.8|13069.3|421
1649376900000|2022-04-08 00:15:00|13070.7|13069.2|13067.5|13066|13070.8|13069.3|13067.2|13065.7|413
1649377200000|2022-04-08 00:20:00|13067.4|13065.9|13067.8|13066.3|13068.8|13067.3|13066.3|13064.8|448
1649377500000|2022-04-08 00:25:00|13067.6|13066.7|13070.8|13069.3|13070.9|13069.4|13066.6|13065.2|505
1649377800000|2022-04-08 00:30:00|13070.7|13069.2|13074.3|13072.8|13075.2|13073.7|13070.1|13068.6|755
1649378100000|2022-04-08 00:35:00|13074.2|13072.7|13074|13072.5|13076|13074.5|13074|13072.5|586
1649378400000|2022-04-08 00:40:00|13074.1|13072.6|13069.7|13068.2|13074.2|13072.7|13069.7|13068.2|457
1649378700000|2022-04-08 00:45:00|13069.8|13068.3|13067.8|13066.3|13070.6|13069.2|13067.2|13065.7|391
1649379000000|2022-04-08 00:50:00|13067.9|13066.4|13074|13072.5|13074.8|13072.9|13066.7|13065.2|594
1649379300000|2022-04-08 00:55:00|13074.1|13072.6|13070.8|13069.3|13075.6|13074.1|13069.4|13067.9|701
1649379600000|2022-04-08 01:00:00|13070.7|13069.2|13069.7|13068.2|13070.9|13069.6|13068.5|13067.2|444
1649379900000|2022-04-08 01:05:00|13069.8|13068.3|13069|13067.5|13070.7|13069.2|13067.7|13066.5|397
1649380200000|2022-04-08 01:10:00|13069.1|13067.6|13071.2|13069.7|13073.3|13071.8|13068.1|13067|506
1649380500000|2022-04-08 01:15:00|13071.1|13069.6|13073.1|13071.6|13074.6|13073.1|13071|13069.5|588
1649380800000|2022-04-08 01:20:00|13073|13071.5|13072.6|13071.1|13075.1|13073.8|13071.5|13070.3|473
1649381100000|2022-04-08 01:25:00|13072.4|13070.9|13071.1|13069.6|13072.5|13071|13069.6|13068.3|450
1649381400000|2022-04-08 01:30:00|13071.2|13069.7|13070.4|13068.9|13071.7|13070.4|13069.4|13068.1|457
1649381700000|2022-04-08 01:35:00|13070.3|13068.8|13072.7|13071.2|13072.8|13071.3|13070.3|13068.8|411
1649382000000|2022-04-08 01:40:00|13072.8|13071.3|13078|13076.5|13078.1|13076.6|13072.4|13071.3|428
1649382300000|2022-04-08 01:45:00|13078.1|13076.6|13075.4|13074.5|13078.1|13076.6|13074.7|13073.5|438
1649382600000|2022-04-08 01:50:00|13075.7|13074.2|13073.6|13072.1|13075.7|13074.3|13072.9|13071.8|362
1649382900000|2022-04-08 01:55:00|13073.7|13072.2|13072.8|13071.9|13073.8|13072.6|13071.9|13070.4|330
1649383200000|2022-04-08 02:00:00|13073.1|13071.6|13072.3|13070.8|13073.8|13072.6|13071.2|13069.7|395
1649383500000|2022-04-08 02:05:00|13072.4|13070.9|13072.4|13070.9|13074.2|13072.7|13071.5|13070.1|428
1649383800000|2022-04-08 02:10:00|13072.7|13071.2|13073.3|13071.8|13073.3|13071.8|13070.6|13069.3|379
1649384100000|2022-04-08 02:15:00|13073.4|13071.9|13070.7|13069.2|13074.5|13073|13070.6|13069.1|386
1649384400000|2022-04-08 02:20:00|13070.8|13069.3|13070.1|13068.6|13070.9|13069.4|13068.8|13067.4|325
1649384700000|2022-04-08 02:25:00|13070.2|13068.7|13069.7|13068.2|13070.2|13068.9|13068|13066.5|311
1649385000000|2022-04-08 02:30:00|13069.8|13068.3|13069.3|13067.8|13070.3|13068.9|13069.1|13067.7|334
1649385300000|2022-04-08 02:35:00|13069.1|13067.6|13068.1|13066.6|13069.9|13068.4|13067.6|13066.3|365
1649385600000|2022-04-08 02:40:00|13068.2|13066.7|13069.8|13068.3|13070|13068.6|13066.9|13065.4|372
1649385900000|2022-04-08 02:45:00|13069.9|13068.4|13068.8|13067.3|13070.9|13069.4|13068.6|13067.2|331
1649386200000|2022-04-08 02:50:00|13068.7|13067.2|13069.3|13068.4|13070.8|13069.6|13068.2|13066.8|350
1649386500000|2022-04-08 02:55:00|13069.5|13068|13069.2|13067.7|13071|13069.7|13068.3|13067.1|408
1649386800000|2022-04-08 03:00:00|13069.3|13067.8|13067.2|13065.7|13069.5|13068.1|13066.2|13064.7|341
1649387100000|2022-04-08 03:05:00|13067.1|13065.6|13065.8|13064.9|13067.1|13065.9|13065.4|13064.1|271
1649387400000|2022-04-08 03:10:00|13065.9|13065|13066.8|13065.3|13067.3|13066.1|13065.5|13064.2|281
1649387700000|2022-04-08 03:15:00|13066.9|13065.4|13066.9|13065.4|13067.1|13065.8|13065.9|13064.7|230
1649388000000|2022-04-08 03:20:00|13067|13065.5|13066.4|13064.9|13067.8|13066.3|13065.7|13064.5|291
1649388300000|2022-04-08 03:25:00|13066.2|13064.7|13066.8|13065.3|13067.2|13065.9|13065.8|13064.6|187
1649388600000|2022-04-08 03:30:00|13066.7|13065.2|13067.1|13065.6|13067.8|13066.5|13065.7|13064.5|259
1649388900000|2022-04-08 03:35:00|13066.9|13065.4|13068.3|13066.8|13068.3|13067.1|13066.7|13065.2|166
1649389200000|2022-04-08 03:40:00|13068.2|13066.7|13069.9|13069|13070.2|13069.1|13068|13066.5|280
1649389500000|2022-04-08 03:45:00|13070|13069.1|13071.8|13070.3|13071.9|13070.4|13069.9|13068.5|291
1649389800000|2022-04-08 03:50:00|13071.9|13070.4|13071.2|13069.7|13072.5|13071|13070.9|13069.4|265
1649390100000|2022-04-08 03:55:00|13071.3|13069.8|13070.2|13069.3|13071.7|13070.2|13069.7|13068.5|232
1649390400000|2022-04-08 04:00:00|13070.3|13069.4|13067.9|13066.4|13070.3|13069.4|13067.7|13066.3|248
1649390700000|2022-04-08 04:05:00|13068|13066.5|13068.6|13067.1|13069.1|13067.6|13067.6|13066.2|214
1649391000000|2022-04-08 04:10:00|13068.5|13067|13068.6|13067.1|13069.5|13068|13067.5|13066.4|205
1649391300000|2022-04-08 04:15:00|13068.7|13067.2|13066.6|13065.1|13069.2|13067.7|13066.2|13064.8|330
1649391600000|2022-04-08 04:20:00|13066.5|13065|13064.4|13062.9|13066.6|13065.1|13063.6|13062.1|250
1649391900000|2022-04-08 04:25:00|13064.3|13062.8|13062.9|13062|13064.9|13063.4|13062.8|13061.9|264
1649392200000|2022-04-08 04:30:00|13063.1|13062.2|13064.7|13063.2|13065.2|13063.9|13062.9|13061.7|302
1649392500000|2022-04-08 04:35:00|13064.8|13063.3|13065.6|13064.1|13065.6|13064.3|13064.1|13062.9|197
1649392800000|2022-04-08 04:40:00|13065.7|13064.2|13066.3|13064.8|13066.5|13065.2|13064.1|13063|242
1649393100000|2022-04-08 04:45:00|13066.2|13064.7|13065.2|13063.7|13066.6|13065.4|13064.3|13063.1|225
1649393400000|2022-04-08 04:50:00|13065.3|13063.8|13065.3|13063.8|13066.1|13064.6|13064.3|13063.2|141
1649393700000|2022-04-08 04:55:00|13065.4|13063.9|13061.5|13060|13065.9|13064.7|13061.5|13060|262
1649394000000|2022-04-08 05:00:00|13061.3|13059.8|13062.4|13060.9|13063.8|13062.4|13061.1|13059.6|358
1649394300000|2022-04-08 05:05:00|13062.3|13060.8|13063.4|13061.9|13064.1|13062.6|13061.1|13060|475
1649394600000|2022-04-08 05:10:00|13063.5|13062|13066|13064.5|13066|13064.5|13062.5|13061.3|412
1649394900000|2022-04-08 05:15:00|13065.9|13064.4|13068.2|13066.7|13069.1|13067.7|13064.7|13063.5|478
1649395200000|2022-04-08 05:20:00|13068.1|13066.6|13070.8|13069.3|13072.4|13071.2|13068.1|13066.6|556
1649395500000|2022-04-08 05:25:00|13070.7|13069.2|13071.5|13070|13072.6|13071.1|13069|13067.5|380
1649395800000|2022-04-08 05:30:00|13071.2|13069.7|13070.4|13068.9|13071.6|13070.1|13068.5|13067|457
1649396100000|2022-04-08 05:35:00|13070.3|13068.8|13069.4|13067.9|13070.8|13069.6|13068|13066.5|390
1649396400000|2022-04-08 05:40:00|13069.5|13068|13069.5|13068|13069.5|13068|13066.2|13064.8|481
1649396700000|2022-04-08 05:45:00|13069.4|13067.9|13072|13070.5|13072.2|13070.7|13068.4|13066.9|613
1649397000000|2022-04-08 05:50:00|13071.9|13070.4|13074.1|13072.6|13074.9|13073.4|13070.6|13069.1|703
1649397300000|2022-04-08 05:55:00|13074|13072.5|13071.9|13070.4|13074.8|13073.4|13070.7|13069.2|618
1649397600000|2022-04-08 06:00:00|13072.1|13070.6|13065.2|13063.7|13072.3|13070.8|13063.8|13062.3|802
1649397900000|2022-04-08 06:05:00|13064.9|13063.4|13061.3|13059.8|13066|13064.6|13060.1|13058.8|541
1649398200000|2022-04-08 06:10:00|13061.4|13059.9|13062|13060.5|13062.3|13060.8|13058.7|13057.3|488
1649398500000|2022-04-08 06:15:00|13062.1|13060.6|13062.9|13061.4|13063|13061.6|13060|13058.5|464
1649398800000|2022-04-08 06:20:00|13062.8|13061.3|13064.7|13063.2|13064.8|13063.3|13062|13060.5|462
1649399100000|2022-04-08 06:25:00|13064.6|13063.1|13063.8|13062.3|13065.6|13064.1|13061.7|13060.2|426
1649399400000|2022-04-08 06:30:00|13063.9|13062.4|13066.6|13065.1|13066.7|13065.2|13062.8|13061.3|359
1649399700000|2022-04-08 06:35:00|13066.5|13065|13063.5|13062|13066.5|13065|13062.7|13061.2|404
1649400000000|2022-04-08 06:40:00|13063.4|13061.9|13053.9|13052.4|13063.7|13062.2|13053.5|13052|519
1649400300000|2022-04-08 06:45:00|13053.7|13052.2|13044.9|13043.4|13053.9|13052.4|13041.7|13040.5|660
1649400600000|2022-04-08 06:50:00|13044.8|13043.3|13047.3|13045.8|13048.3|13046.8|13043.6|13042.1|607
1649400900000|2022-04-08 06:55:00|13047.5|13046|13042.9|13041.4|13050.3|13048.8|13042.7|13041.2|630
1649401200000|2022-04-08 07:00:00|13042.6|13041.1|13044.8|13043.3|13048|13046.5|13040.9|13039.4|772
1649401500000|2022-04-08 07:05:00|13044.7|13043.2|13037.7|13036.2|13044.7|13043.2|13037|13035.5|710
1649401800000|2022-04-08 07:10:00|13037.6|13036.1|13033.7|13032.2|13040|13038.5|13031.5|13030|798
1649402100000|2022-04-08 07:15:00|13033.8|13032.3|13030.8|13029.3|13036.5|13035.2|13027.3|13025.8|906
1649402400000|2022-04-08 07:20:00|13030.9|13029.4|13033.7|13032.2|13034.3|13032.8|13026.9|13025.4|815
1649402700000|2022-04-08 07:25:00|13033.5|13032|13031.7|13030.8|13034.2|13032.7|13029.3|13027.8|734
1649403000000|2022-04-08 07:30:00|13031.8|13030.9|13031.1|13029.6|13033.6|13032.1|13030.4|13028.9|618
1649403300000|2022-04-08 07:35:00|13030.9|13030|13033.9|13032.4|13035.3|13034.1|13030.7|13029.6|607
1649403600000|2022-04-08 07:40:00|13034|13032.5|13036.3|13034.8|13036.4|13034.9|13031.6|13030.1|583
1649403900000|2022-04-08 07:45:00|13036.2|13034.7|13037|13035.5|13037.9|13036.4|13032.8|13031.3|692
1649404200000|2022-04-08 07:50:00|13036.9|13035.4|13037.8|13036.9|13038.4|13037.2|13035.1|13033.7|570
1649404500000|2022-04-08 07:55:00|13037.7|13036.8|13042|13040.5|13042.6|13041.1|13036.8|13035.4|672
1649404800000|2022-04-08 08:00:00|13042.1|13040.6|13048.6|13047.1|13049.2|13047.7|13040.9|13039.6|762
1649405100000|2022-04-08 08:05:00|13048.4|13046.9|13052.1|13050.6|13052.3|13050.8|13048.2|13046.7|673
1649405400000|2022-04-08 08:10:00|13052.2|13050.7|13052.5|13051.6|13055.5|13054|13050.9|13049.4|544
1649405700000|2022-04-08 08:15:00|13052.4|13051.5|13050.3|13048.8|13054|13052.7|13048|13046.5|588
1649406000000|2022-04-08 08:20:00|13050|13048.5|13048.9|13047.4|13052.7|13051.2|13048.4|13046.9|454
1649406300000|2022-04-08 08:25:00|13049|13047.5|13048.7|13047.2|13049.9|13048.6|13047.9|13046.7|524
1649406600000|2022-04-08 08:30:00|13048.6|13047.1|13046|13044.5|13050|13048.6|13045.8|13044.4|570
1649406900000|2022-04-08 08:35:00|13046.1|13044.6|13048.1|13046.6|13050|13048.9|13044.4|13043.2|542
1649407200000|2022-04-08 08:40:00|13048.2|13046.7|13048.5|13047|13051.3|13049.8|13047.6|13046.1|542
1649407500000|2022-04-08 08:45:00|13048.6|13047.1|13043.3|13042.4|13049.4|13048.2|13043.3|13042|417
1649407800000|2022-04-08 08:50:00|13043.2|13042.3|13043.7|13042.2|13044.7|13043.4|13039.7|13038.2|534
1649408100000|2022-04-08 08:55:00|13043.6|13042.1|13044.5|13043|13045.1|13043.7|13040.5|13039.1|574
1649408400000|2022-04-08 09:00:00|13044.6|13043.1|13041.1|13040.2|13044.7|13043.4|13036.9|13035.4|583
1649408700000|2022-04-08 09:05:00|13041|13040.1|13041.1|13039.6|13043.2|13041.7|13039.1|13037.7|672
1649409000000|2022-04-08 09:10:00|13041|13039.5|13040|13038.5|13041.9|13040.7|13038.5|13037|456
1649409300000|2022-04-08 09:15:00|13039.9|13038.4|13040.6|13039.1|13041.1|13040|13038.1|13036.7|565
1649409600000|2022-04-08 09:20:00|13040.7|13039.2|13048.4|13047.5|13049|13047.7|13039.5|13038.3|680
1649409900000|2022-04-08 09:25:00|13048.7|13047.2|13046.4|13045.5|13050.9|13049.4|13046.4|13045|580
1649410200000|2022-04-08 09:30:00|13046.5|13045.6|13047.7|13046.2|13048.8|13047.6|13045.5|13044|527
1649410500000|2022-04-08 09:35:00|13047.6|13046.1|13045.8|13044.3|13047.7|13046.2|13042.3|13041.1|460
1649410800000|2022-04-08 09:40:00|13045.7|13044.2|13047|13045.5|13047.3|13046.1|13043.5|13042.2|462
1649411100000|2022-04-08 09:45:00|13046.9|13045.4|13046.5|13045|13048.3|13046.9|13045.8|13044.3|467
1649411400000|2022-04-08 09:50:00|13046.8|13045.3|13044.6|13043.1|13046.9|13045.4|13043.3|13041.8|433
1649411700000|2022-04-08 09:55:00|13044.4|13043.5|13043.4|13041.9|13046.7|13045.6|13042.5|13041.2|512
1649412000000|2022-04-08 10:00:00|13043.6|13042.1|13044.6|13043.7|13045.8|13044.6|13039.6|13038.3|611
1649412300000|2022-04-08 10:05:00|13044.5|13043.6|13044|13042.5|13045.6|13044.4|13039.4|13037.9|465
1649412600000|2022-04-08 10:10:00|13044.1|13042.6|13043.9|13042.4|13047.1|13045.9|13042.5|13041|421
1649412900000|2022-04-08 10:15:00|13044.2|13042.7|13047.9|13047|13050.7|13049.3|13043.6|13042.2|667
1649413200000|2022-04-08 10:20:00|13047.5|13046.6|13045|13043.5|13047.8|13046.6|13042.4|13040.9|708
1649413500000|2022-04-08 10:25:00|13044.9|13043.4|13041.6|13040.1|13046.1|13044.6|13040.7|13039.2|589
1649413800000|2022-04-08 10:30:00|13041.7|13040.2|13043.8|13042.3|13045.3|13044|13041.3|13039.8|496
1649414100000|2022-04-08 10:35:00|13043.9|13042.4|13046.1|13044.6|13047.9|13046.6|13043.9|13042.4|498
1649414400000|2022-04-08 10:40:00|13046.2|13044.7|13047.7|13046.8|13049.4|13048.3|13045.7|13044.4|620
1649414700000|2022-04-08 10:45:00|13047.8|13046.9|13051.6|13050.7|13051.9|13050.8|13046.9|13045.9|478
1649415000000|2022-04-08 10:50:00|13052.6|13051.1|13047.7|13046.2|13053|13052|13046.4|13045.3|405
1649415300000|2022-04-08 10:55:00|13047.8|13046.3|13043|13041.5|13048|13046.5|13041.2|13040.3|541
1649415600000|2022-04-08 11:00:00|13043.1|13041.6|13039.9|13039|13045.3|13044.1|13039.7|13038.8|791
1649415900000|2022-04-08 11:05:00|13040|13039.1|13039.4|13038.5|13042.5|13041.3|13039.1|13038|598
1649416200000|2022-04-08 11:10:00|13039.3|13038.4|13041.4|13039.9|13041.9|13040.6|13039|13037.8|582
1649416500000|2022-04-08 11:15:00|13041.5|13040|13038.9|13037.4|13043.2|13041.7|13038.5|13037.2|526
1649416800000|2022-04-08 11:20:00|13038.5|13037.6|13032|13031.1|13040.1|13038.9|13032|13031|514
1649417100000|2022-04-08 11:25:00|13031.8|13030.9|13029.4|13028.5|13033.5|13032.4|13029.3|13028.2|528
1649417400000|2022-04-08 11:30:00|13029.5|13028.6|13030.1|13028.6|13031.1|13030.1|13028.6|13027.3|479
1649417700000|2022-04-08 11:35:00|13030|13028.5|13029|13027.5|13030.4|13028.9|13027.2|13025.8|532
1649418000000|2022-04-08 11:40:00|13029.1|13027.6|13028.3|13027.4|13029.9|13028.8|13027.2|13026.1|526
1649418300000|2022-04-08 11:45:00|13028.4|13027.5|13028|13026.5|13029.1|13027.8|13026.6|13025.4|438
1649418600000|2022-04-08 11:50:00|13027.6|13026.7|13023.9|13023|13029.2|13028|13022.6|13021.4|434
1649418900000|2022-04-08 11:55:00|13024.4|13023.5|13032|13030.5|13032.1|13030.6|13023.7|13022.4|661
1649419200000|2022-04-08 12:00:00|13032.1|13030.6|13029|13027.5|13032.9|13031.4|13027|13025.8|580
1649419500000|2022-04-08 12:05:00|13029.1|13027.6|13032|13030.5|13032.2|13030.9|13027.3|13025.8|439
1649419800000|2022-04-08 12:10:00|13031.7|13030.8|13031.2|13029.7|13032.2|13030.9|13028.8|13027.6|471
1649420100000|2022-04-08 12:15:00|13031.4|13029.9|13027.5|13026.6|13031.5|13030.3|13026|13024.6|583
1649420400000|2022-04-08 12:20:00|13027.3|13026.4|13025.9|13024.4|13027.3|13026.4|13024.4|13023.2|397
1649420700000|2022-04-08 12:25:00|13026|13024.5|13023.8|13022.3|13027.5|13026.3|13021.5|13020.1|416
1649421000000|2022-04-08 12:30:00|13023.7|13022.2|13017.8|13016.9|13023.9|13022.4|13017.7|13016.4|560
1649421300000|2022-04-08 12:35:00|13017.9|13017|13022.5|13021|13023.7|13022.4|13017.4|13016.3|556
1649421600000|2022-04-08 12:40:00|13022.4|13020.9|13019.9|13018.4|13023|13021.7|13018.4|13017.3|505
1649421900000|2022-04-08 12:45:00|13019.4|13018.5|13016.7|13015.2|13019.9|13018.7|13015.6|13014.4|647
1649422200000|2022-04-08 12:50:00|13016.6|13015.1|13014|13012.5|13017.2|13016.3|13013.3|13012.2|458
1649422500000|2022-04-08 12:55:00|13014.1|13012.6|13023.9|13022.4|13026.2|13024.9|13013.7|13012.2|1079
1649422800000|2022-04-08 13:00:00|13023.6|13022.1|13022.8|13021.3|13028.5|13027|13021.4|13020.2|850
1649423100000|2022-04-08 13:05:00|13022.9|13021.4|13019.3|13018.4|13024.6|13023.4|13017.3|13016.1|596
1649423400000|2022-04-08 13:10:00|13019.7|13018.8|13016.7|13015.2|13019.7|13018.8|13015.5|13014.3|673
1649423700000|2022-04-08 13:15:00|13016.6|13015.1|13010.6|13009.7|13016.9|13015.4|13010.6|13009.4|788
1649424000000|2022-04-08 13:20:00|13010.2|13009.3|13005.9|13004.4|13011.2|13009.7|13005.9|13004.4|804
1649424300000|2022-04-08 13:25:00|13005.8|13004.3|13003.3|13002.4|13008.1|13007.1|13000.7|12999.2|930
1649424600000|2022-04-08 13:30:00|13003.4|13002.5|13005.2|13003.7|13006.7|13005.3|12999.1|12998|895
1649424900000|2022-04-08 13:35:00|13005.3|13003.8|12994.1|12992.6|13006.2|13004.9|12993.1|12992.1|862
1649425200000|2022-04-08 13:40:00|12993.9|12992.4|12991.8|12990.9|12997.7|12996.2|12991.2|12990.1|875
1649425500000|2022-04-08 13:45:00|12992|12991.1|12986.9|12985.4|12992|12991.1|12983.7|12982.4|952
1649425800000|2022-04-08 13:50:00|12987|12985.5|12986.3|12985.4|12992.3|12991.2|12983.8|12982.6|863
1649426100000|2022-04-08 13:55:00|12986.4|12985.5|12985.2|12984.3|12989.3|12987.8|12982.7|12981.8|994
1649426400000|2022-04-08 14:00:00|12984.8|12983.7|12990.4|12989.5|12994|12992.7|12983.7|12982.5|903
1649426700000|2022-04-08 14:05:00|12989.9|12989|12997.1|12995.6|12998.1|12996.6|12989.4|12987.9|802
1649427000000|2022-04-08 14:10:00|12996.6|12995.1|12999.8|12998.9|13002.3|13001.3|12995.1|12993.6|798
1649427300000|2022-04-08 14:15:00|13000.2|12999.3|13003.9|13003|13005.8|13004.9|12997.3|12996.1|616
1649427600000|2022-04-08 14:20:00|13004.2|13002.7|13008.3|13007.4|13009.2|13007.9|13003.7|13002.4|743
1649427900000|2022-04-08 14:25:00|13008.2|13007.3|13008.5|13007.6|13010.2|13009.3|13004.3|13002.8|705
1649428200000|2022-04-08 14:30:00|13008.8|13007.3|13006.7|13005.2|13010.9|13010|13005.5|13004.1|510
1649428500000|2022-04-08 14:35:00|13006.6|13005.1|13001.4|13000.5|13007.7|13006.8|12999.6|12998.3|653
1649428800000|2022-04-08 14:40:00|13001.3|13000.4|13007|13005.5|13011|13009.7|13001.3|13000.2|638
1649429100000|2022-04-08 14:45:00|13006.9|13005.4|13003.6|13002.1|13008.3|13006.9|13003.2|13001.9|745
1649429400000|2022-04-08 14:50:00|13003.7|13002.2|13008.8|13007.3|13009|13007.5|13002.7|13001.5|834
1649429700000|2022-04-08 14:55:00|13008.9|13007.4|13007.5|13006|13012.3|13011|13005|13003.9|1319
1649430000000|2022-04-08 15:00:00|13007.2|13006.3|13012.9|13011.4|13012.9|13011.4|13007.1|13005.9|836
1649430300000|2022-04-08 15:05:00|13012.8|13011.3|13019.2|13018.3|13020|13018.5|13012.8|13011.3|847
1649430600000|2022-04-08 15:10:00|13019.3|13018.4|13020.5|13019.6|13022.7|13021.5|13018.1|13016.9|712
1649430900000|2022-04-08 15:15:00|13021.1|13020.2|13025.2|13023.7|13028|13026.5|13020.3|13019|546
1649431200000|2022-04-08 15:20:00|13025.1|13023.6|13024.7|13023.2|13025.7|13024.6|13022.6|13021.4|637
1649431500000|2022-04-08 15:25:00|13024.3|13023.4|13018|13016.5|13025.2|13023.8|13017.5|13016|549
1649431800000|2022-04-08 15:30:00|13017.9|13016.4|13018.7|13017.2|13020.9|13019.5|13017.9|13016.4|598
1649432100000|2022-04-08 15:35:00|13018.6|13017.1|13020.6|13019.1|13021.4|13020.3|13017.3|13015.9|542
1649432400000|2022-04-08 15:40:00|13020.5|13019|13019.4|13017.9|13023.2|13022.3|13018.9|13017.6|687
1649432700000|2022-04-08 15:45:00|13019.3|13017.8|13025.4|13023.9|13025.9|13024.4|13018.7|13017.4|678
1649433000000|2022-04-08 15:50:00|13025.3|13023.8|13028|13026.5|13028|13026.9|13024.7|13023.4|528
1649433300000|2022-04-08 15:55:00|13027.7|13026.8|13031.9|13030.4|13032.8|13031.3|13027.7|13026.3|464
1649433600000|2022-04-08 16:00:00|13031.7|13030.2|13030.3|13029.4|13031.9|13030.4|13029.4|13028|519
1649433900000|2022-04-08 16:05:00|13030.2|13029.3|13030.2|13029.3|13032|13031.1|13027.3|13026.4|531
1649434200000|2022-04-08 16:10:00|13030.1|13029.2|13029.3|13027.8|13032.8|13031.7|13028.2|13027|455
1649434500000|2022-04-08 16:15:00|13029.2|13028.3|13031.1|13030.2|13032.1|13031.1|13029.1|13028.2|494
1649434800000|2022-04-08 16:20:00|13031.9|13030.4|13033|13032.1|13033.2|13032.3|13031.1|13030.1|455
1649435100000|2022-04-08 16:25:00|13033.1|13032.2|13033.8|13032.9|13035|13033.8|13032.9|13032|323
1649435400000|2022-04-08 16:30:00|13033.9|13033|13031.4|13030.5|13034.5|13033.4|13031.1|13029.8|444
1649435700000|2022-04-08 16:35:00|13031.5|13030.6|13034.3|13032.8|13034.4|13033.2|13031.5|13030.6|548
1649436000000|2022-04-08 16:40:00|13034.4|13032.9|13033.4|13031.9|13034.5|13033.1|13032.2|13030.7|440
1649436300000|2022-04-08 16:45:00|13033.3|13031.8|13032.4|13030.9|13033.8|13032.3|13032.2|13030.7|375
1649436600000|2022-04-08 16:50:00|13032.5|13031|13031.9|13030.4|13032.9|13031.4|13030.1|13028.6|321
1649436900000|2022-04-08 16:55:00|13032|13030.5|13032.4|13030.9|13033.8|13032.5|13031.6|13030.4|312
1649437200000|2022-04-08 17:00:00|13032.5|13031|13030.1|13028.6|13033.3|13032.2|13027.2|13025.7|465
1649437500000|2022-04-08 17:05:00|13030|13028.5|13030.3|13029.4|13031.2|13029.7|13028.4|13027|544
1649437800000|2022-04-08 17:10:00|13030.2|13029.3|13029.7|13028.2|13031.6|13030.5|13029.1|13027.8|414
1649438100000|2022-04-08 17:15:00|13029.8|13028.3|13026.7|13025.8|13030.4|13029.2|13025|13023.8|530
1649438400000|2022-04-08 17:20:00|13026.8|13025.9|13027.2|13026.3|13029.7|13028.5|13026.3|13025|479
1649438700000|2022-04-08 17:25:00|13027.1|13026.2|13025|13024.1|13027.4|13026.3|13025|13023.9|407
1649439000000|2022-04-08 17:30:00|13025.1|13024.2|13022.9|13022|13025.1|13024.2|13021.9|13021|486
1649439300000|2022-04-08 17:35:00|13023|13022.1|13025.3|13024.4|13025.9|13025|13022.6|13021.4|438
1649439600000|2022-04-08 17:40:00|13025.4|13024.5|13027.6|13026.1|13028|13027|13024|13023.1|442
1649439900000|2022-04-08 17:45:00|13027.7|13026.2|13030.1|13029.2|13030.6|13029.3|13027.1|13025.9|253
1649440200000|2022-04-08 17:50:00|13030.2|13029.3|13029.4|13027.9|13031.5|13030|13028.5|13027.4|309
1649440500000|2022-04-08 17:55:00|13029.2|13027.7|13028.6|13027.1|13029.7|13028.4|13027.9|13026.7|337
1649440800000|2022-04-08 18:00:00|13028.5|13027|13027.9|13026.4|13029.2|13027.9|13026.2|13024.7|463
1649441100000|2022-04-08 18:05:00|13027.6|13026.7|13030.3|13029.4|13030.9|13029.6|13027.6|13026.6|296
1649441400000|2022-04-08 18:10:00|13030.2|13029.3|13030.5|13029|13031.6|13030.4|13030.1|13028.9|424
1649441700000|2022-04-08 18:15:00|13030.4|13028.9|13031.5|13030|13032.4|13031.3|13030.1|13028.9|371
1649442000000|2022-04-08 18:20:00|13032|13030.5|13030.8|13029.9|13032.4|13031.2|13030.2|13029|369
1649442300000|2022-04-08 18:25:00|13030.9|13030|13029|13028.1|13031|13030|13027.7|13026.4|445
1649442600000|2022-04-08 18:30:00|13029.1|13028.2|13032.6|13031.1|13032.7|13031.7|13029.1|13027.9|471
1649442900000|2022-04-08 18:35:00|13032.7|13031.2|13033.4|13031.9|13033.7|13032.5|13031.3|13030|407
1649443200000|2022-04-08 18:40:00|13033.3|13031.8|13032.6|13031.1|13033.6|13032.3|13032.2|13031|296
1649443500000|2022-04-08 18:45:00|13032.5|13031|13033.7|13032.2|13033.7|13032.2|13031.1|13030|255
1649443800000|2022-04-08 18:50:00|13033.8|13032.3|13038.6|13037.1|13039.6|13038.3|13033.3|13032.1|451
1649444100000|2022-04-08 18:55:00|13038.5|13037|13038.4|13037.5|13040.5|13039.3|13037.4|13036.1|564
1649444400000|2022-04-08 19:00:00|13038.3|13037.4|13037.2|13036.3|13039.7|13038.5|13037|13035.8|474
1649444700000|2022-04-08 19:05:00|13037|13036.1|13036.3|13034.8|13037.7|13036.5|13035.8|13034.3|434
1649445000000|2022-04-08 19:10:00|13036.4|13034.9|13037|13035.5|13037.5|13036.4|13033.5|13032|351
1649445300000|2022-04-08 19:15:00|13036.7|13035.2|13038.5|13037|13038.8|13037.4|13036.4|13034.9|307
1649445600000|2022-04-08 19:20:00|13038.6|13037.1|13036.5|13035|13038.7|13037.2|13036|13034.6|301
1649445900000|2022-04-08 19:25:00|13036.4|13034.9|13037.2|13036.3|13037.6|13036.3|13036.1|13034.8|230
1649446200000|2022-04-08 19:30:00|13037.3|13036.4|13036.1|13035.2|13038.5|13037.2|13035.4|13034.4|365
1649446500000|2022-04-08 19:35:00|13035.9|13035|13035.3|13033.8|13036.9|13035.5|13034.5|13033.4|367
1649446800000|2022-04-08 19:40:00|13035.2|13033.7|13036.8|13035.9|13037.5|13036.1|13034.8|13033.7|273
1649447100000|2022-04-08 19:45:00|13037|13035.5|13036.2|13034.7|13038.4|13036.9|13035.7|13034.2|192
1649447400000|2022-04-08 19:50:00|13036.1|13034.6|13034.4|13033.5|13036.3|13034.8|13034.1|13032.7|280
1649447700000|2022-04-08 19:55:00|13034.2|13033.3|13034.5|13033|13035.1|13033.6|13032.5|13031.4|339
1649448000000|2022-04-08 20:00:00|13034.9|13033.4|13034.2|13032.7|13037.4|13035.9|13033.1|13031.6|282
1649448300000|2022-04-08 20:05:00|13034.3|13032.8|13034.7|13033.2|13035.8|13034.3|13033.4|13031.6|206
1649448600000|2022-04-08 20:10:00|13035.2|13033.7|13034.2|13032.7|13035.9|13034.1|13033.5|13031.7|220
1649448900000|2022-04-08 20:15:00|13034.1|13032.6|13035.6|13034.1|13036.3|13034.3|13034.1|13032.6|140
1649449200000|2022-04-08 20:20:00|13035.3|13033.8|13033.9|13032.4|13036|13034.1|13033.5|13032|141
1649449500000|2022-04-08 20:25:00|13034|13032.5|13034.6|13033.1|13036.9|13035.4|13033.8|13032.2|244
1649449800000|2022-04-08 20:30:00|13034.7|13033.2|13036.4|13034.9|13037.4|13035.7|13034.6|13033.1|179
1649450100000|2022-04-08 20:35:00|13036.6|13035.1|13038|13036.5|13039|13037.5|13036.5|13035|162
1649450400000|2022-04-08 20:40:00|13037.7|13036.2|13035.2|13033.7|13037.7|13036.2|13035|13033.5|182
1649450700000|2022-04-08 20:45:00|13035.3|13033.8|13035.2|13033.7|13036.9|13035.4|13034.9|13033.4|258
1649451000000|2022-04-08 20:50:00|13036|13034.5|13035|13033.5|13036.2|13034.7|13033.2|13031.7|163
1649451300000|2022-04-08 20:55:00|13036.1|13034.6|13036.5|13035|13041.1|13036.6|13035.5|13029.6|186
1649620800000|2022-04-10 20:00:00|13047.6|13030|13047.8|13030.1|13054.8|13033.8|13047.3|13027|708
1649621100000|2022-04-10 20:05:00|13047.7|13024.3|13041.8|13020.8|13054.5|13033.5|13039.8|13018.8|50
1649621400000|2022-04-10 20:10:00|13042.8|13025.2|13044.4|13026.8|13051.2|13030.2|13041.7|13020.7|54
1649621700000|2022-04-10 20:15:00|13051.1|13030.1|13043|13022|13051.1|13030.1|13041.7|13020.7|28
1649622000000|2022-04-10 20:20:00|13041.7|13020.7|13051.1|13030.1|13051.1|13030.1|13041.7|13020.7|15
1649622300000|2022-04-10 20:25:00|13046.1|13025.1|13051.1|13030.1|13051.1|13030.1|13041.1|13020.1|28
1649622600000|2022-04-10 20:30:00|13046.7|13025.7|13042.7|13021.7|13051.1|13030.1|13042.7|13021.7|18
1649622900000|2022-04-10 20:35:00|13043|13022|13043|13022|13051.1|13030.1|13042.7|13021.7|16
1649623200000|2022-04-10 20:40:00|13051.1|13030.1|13042.7|13021.7|13051.1|13030.1|13042.3|13021.3|22
1649623500000|2022-04-10 20:45:00|13051.1|13030.1|13043|13022|13051.1|13030.1|13041.6|13020.6|21
1649623800000|2022-04-10 20:50:00|13051.1|13030.1|13051.1|13030.1|13051.1|13030.1|13039.8|13018.8|18
1649624100000|2022-04-10 20:55:00|13043|13022|13051.1|13030.1|13051.1|13030.1|13039.8|13018.8|13
1649624400000|2022-04-10 21:00:00|13044.5|13026.8|13045.4|13027.7|13051.9|13030.9|13039.8|13018.8|160
1649624700000|2022-04-10 21:05:00|13045.3|13028.4|13037.7|13021.4|13051.9|13030.9|13037.4|13018.8|136
1649625000000|2022-04-10 21:10:00|13038.7|13022.7|13038|13020.6|13043|13024|13036.8|13018.8|201
1649625300000|2022-04-10 21:15:00|13037.3|13020.7|13035.8|13024.8|13043.6|13027.8|13030.2|13017.8|138
1649625600000|2022-04-10 21:20:00|13030.6|13019.6|13031.9|13020.9|13039|13028|13030.5|13019.5|93
1649625900000|2022-04-10 21:25:00|13034|13023|13034.5|13023.5|13038.3|13027.3|13031.9|13020.9|98
1649626200000|2022-04-10 21:30:00|13035.8|13024.8|13034.1|13023.1|13037.6|13026.6|13033.5|13022.5|144
1649626500000|2022-04-10 21:35:00|13034|13023|13035.4|13025.8|13037.8|13028.1|13032.6|13021.6|150
1649626800000|2022-04-10 21:40:00|13035.5|13025.7|13035.2|13026.2|13037.4|13027.1|13033|13023.1|182
1649627100000|2022-04-10 21:45:00|13034.9|13025.9|13034.6|13026.2|13037.6|13027.9|13032.7|13024.8|140
1649627400000|2022-04-10 21:50:00|13034.5|13026.5|13034.9|13026|13038.5|13027.7|13033.7|13025.9|166
1649627700000|2022-04-10 21:55:00|13035.3|13026.3|13036.7|13025.7|13038.7|13027.7|13034.3|13024.5|170
1649628000000|2022-04-10 22:00:00|13036.6|13025.6|13040.9|13037.5|13043.3|13037.5|13034|13023|899
1649628300000|2022-04-10 22:05:00|13041.2|13036.8|13040.9|13036.7|13043.3|13038.8|13039.6|13035.4|464
1649628600000|2022-04-10 22:10:00|13040.8|13036.6|13040|13034.1|13043.6|13037|13038.1|13032.7|525
1649628900000|2022-04-10 22:15:00|13039.9|13034.5|13039.3|13037.1|13044|13037.4|13036.8|13033.3|481
1649629200000|2022-04-10 22:20:00|13039.1|13037.6|13040.9|13036.7|13044.9|13038.1|13039.1|13035.4|337
1649629500000|2022-04-10 22:25:00|13041.3|13036|13040.1|13037.4|13042.4|13038.4|13039.2|13035.5|314
1649629800000|2022-04-10 22:30:00|13040.5|13037.2|13040.1|13037.5|13041.1|13038.2|13037.6|13033.8|473
1649630100000|2022-04-10 22:35:00|13039.2|13037.7|13040.1|13036.8|13042.1|13038.7|13039.2|13036.4|396
1649630400000|2022-04-10 22:40:00|13039.9|13036.9|13038.7|13036.4|13040.7|13037.3|13037.8|13034.8|341
1649630700000|2022-04-10 22:45:00|13038.3|13036.8|13038.1|13036.6|13040.6|13037.5|13037.8|13034.7|294
1649631000000|2022-04-10 22:50:00|13038.7|13036.3|13037.4|13035.1|13039.7|13037.1|13036.4|13034|318
1649631300000|2022-04-10 22:55:00|13036.9|13035.4|13041.3|13037.7|13041.5|13038.4|13036.4|13034.6|259
1649631600000|2022-04-10 23:00:00|13041.1|13037.8|13037.2|13034.4|13041.5|13039.5|13036.8|13033.1|619
1649631900000|2022-04-10 23:05:00|13037.3|13034.6|13040.3|13038.8|13041.9|13039.3|13036|13033.3|459
1649632200000|2022-04-10 23:10:00|13040.9|13038.6|13037.9|13035.6|13041.7|13039|13037.5|13034.9|299
1649632500000|2022-04-10 23:15:00|13038.2|13035.7|13037|13035.5|13038.2|13036.1|13035.9|13034.2|200
1649632800000|2022-04-10 23:20:00|13037.1|13035.6|13037.5|13036|13037.9|13036.4|13036.7|13035.2|141
1649633100000|2022-04-10 23:25:00|13037.4|13035.9|13036.2|13034.7|13037.4|13035.9|13034.6|13033.1|191
1649633400000|2022-04-10 23:30:00|13035.9|13034.4|13036.5|13035|13038.3|13036.4|13035.5|13033.9|156
1649633700000|2022-04-10 23:35:00|13036.6|13035.1|13035.7|13034.2|13038|13036.2|13035.6|13034.1|197
1649634000000|2022-04-10 23:40:00|13035.6|13034.1|13033.8|13032.3|13036.5|13034.6|13032.8|13031.3|486
1649634300000|2022-04-10 23:45:00|13033.9|13032.4|13034.1|13032.6|13036.4|13034.9|13033.4|13031.9|354
1649634600000|2022-04-10 23:50:00|13034|13032.5|13033.1|13031.6|13036.3|13034.1|13033.1|13031.5|380
1649634900000|2022-04-10 23:55:00|13033|13031.5|13030.8|13029.3|13034.2|13032.4|13030.5|13029|433
1649635200000|2022-04-11 00:00:00|13030.7|13029.2|13030.6|13029.1|13032.8|13031.3|13029.6|13028.1|533
1649635500000|2022-04-11 00:05:00|13030.7|13029.2|13026.4|13024.9|13030.8|13029.3|13026.3|13024.8|388
1649635800000|2022-04-11 00:10:00|13026.5|13025|13028.9|13027.4|13029.3|13027.8|13026.1|13024.6|497
1649636100000|2022-04-11 00:15:00|13029|13027.5|13028.3|13026.8|13031.9|13030.4|13027.1|13025.9|524
1649636400000|2022-04-11 00:20:00|13028.4|13026.9|13025.5|13024|13028.4|13026.9|13024.3|13023|541
1649636700000|2022-04-11 00:25:00|13025.6|13024.1|13025.3|13023.8|13027.5|13026.3|13025.1|13023.7|431
1649637000000|2022-04-11 00:30:00|13025.2|13023.7|13023.9|13023|13026.8|13025.7|13022.6|13021.3|491
1649637300000|2022-04-11 00:35:00|13023.7|13022.8|13025.3|13023.8|13025.8|13024.4|13023.7|13022.7|488
1649637600000|2022-04-11 00:40:00|13025.1|13023.6|13025.7|13024.8|13026.9|13025.6|13024.6|13023.2|341
1649637900000|2022-04-11 00:45:00|13025.8|13024.9|13027.4|13025.9|13028.6|13027.2|13025.7|13024.6|450
1649638200000|2022-04-11 00:50:00|13027.3|13025.8|13025.5|13024|13027.6|13026.2|13022.7|13021.2|454
1649638500000|2022-04-11 00:55:00|13025.4|13023.9|13021.8|13020.3|13026.6|13025.1|13021.1|13019.9|494
1649638800000|2022-04-11 01:00:00|13021.9|13020.4|13024.5|13023|13024.9|13023.9|13021.8|13020.3|418
1649639100000|2022-04-11 01:05:00|13024.6|13023.1|13028.1|13026.6|13028.8|13027.5|13024.5|13023|497
1649639400000|2022-04-11 01:10:00|13028|13026.5|13027.9|13026.4|13028.5|13027.3|13027.1|13025.7|439
1649639700000|2022-04-11 01:15:00|13028|13026.5|13029.7|13028.2|13030|13028.5|13027.6|13026.1|337
1649640000000|2022-04-11 01:20:00|13029.6|13028.1|13030.8|13029.3|13031.1|13029.6|13028.8|13027.3|368
1649640300000|2022-04-11 01:25:00|13030.9|13029.4|13029.3|13027.8|13032.8|13031.3|13029.1|13027.7|339
1649640600000|2022-04-11 01:30:00|13029.2|13027.7|13021.3|13019.8|13029.3|13027.8|13020.6|13019.1|681
1649640900000|2022-04-11 01:35:00|13021.1|13019.6|13019.4|13017.9|13022.1|13020.6|13016.3|13014.8|618
1649641200000|2022-04-11 01:40:00|13019.5|13018|13021.3|13019.8|13022|13020.5|13019.5|13018|507
1649641500000|2022-04-11 01:45:00|13021.4|13019.9|13023.5|13022|13023.9|13022.6|13020.4|13018.9|515
1649641800000|2022-04-11 01:50:00|13023.4|13021.9|13021.8|13020.3|13024.9|13023.4|13021.5|13020.1|462
1649642100000|2022-04-11 01:55:00|13021.9|13020.4|13024.8|13023.3|13026.4|13024.9|13020.5|13019|730
1649642400000|2022-04-11 02:00:00|13024.7|13023.2|13018.8|13017.3|13026.6|13025.1|13017.6|13016.1|701
1649642700000|2022-04-11 02:05:00|13018.3|13017.4|13013.6|13012.1|13018.8|13017.6|13013.5|13012|609
1649643000000|2022-04-11 02:10:00|13013.5|13012|13017.7|13016.2|13018.7|13017.4|13012.6|13011.4|591
1649643300000|2022-04-11 02:15:00|13017.5|13016.6|13013.2|13011.7|13017.8|13016.6|13011.8|13010.7|525
1649643600000|2022-04-11 02:20:00|13013.3|13011.8|13011.7|13010.8|13014.3|13013.1|13011.6|13010.7|546
1649643900000|2022-04-11 02:25:00|13011.6|13010.7|13013.7|13012.2|13014.2|13013.1|13010.9|13009.9|485
1649644200000|2022-04-11 02:30:00|13013.8|13012.3|13012.9|13011.4|13013.8|13012.6|13011.2|13010.1|459
1649644500000|2022-04-11 02:35:00|13012.8|13011.3|13016.4|13015.5|13016.5|13015.5|13012.4|13011.3|495
1649644800000|2022-04-11 02:40:00|13016.3|13015.4|13015.7|13014.2|13017|13016|13014.3|13013|467
1649645100000|2022-04-11 02:45:00|13015.6|13014.1|13013.1|13012.2|13015.8|13014.7|13012.4|13011.2|543
1649645400000|2022-04-11 02:50:00|13013|13012.1|13009.7|13008.2|13013.6|13012.5|13009.4|13008.2|518
1649645700000|2022-04-11 02:55:00|13009.8|13008.3|13013.1|13012.2|13013.8|13012.5|13009.2|13008|718
1649646000000|2022-04-11 03:00:00|13013|13012.1|13013.4|13012.5|13016.2|13014.7|13012.5|13011|560
1649646300000|2022-04-11 03:05:00|13013.3|13012.4|13015|13014.1|13015.9|13014.7|13013.2|13012.1|471
1649646600000|2022-04-11 03:10:00|13015.3|13013.8|13015.8|13014.9|13017.3|13015.8|13014|13012.8|356
1649646900000|2022-04-11 03:15:00|13015.7|13014.8|13018.1|13017.2|13018.8|13017.7|13015.3|13013.8|394
1649647200000|2022-04-11 03:20:00|13018.2|13017.3|13018.4|13017.5|13020|13018.6|13017.5|13016.2|385
1649647500000|2022-04-11 03:25:00|13018.5|13017.6|13016.9|13016|13019.5|13018.3|13016.7|13015.5|472
1649647800000|2022-04-11 03:30:00|13016.8|13015.9|13017.9|13016.4|13018.9|13017.4|13015.8|13014.7|391
1649648100000|2022-04-11 03:35:00|13017.8|13016.3|13017.6|13016.1|13017.9|13016.7|13016.4|13015.1|323
1649648400000|2022-04-11 03:40:00|13017.7|13016.2|13017.8|13016.3|13020|13018.5|13017.5|13016.2|280
1649648700000|2022-04-11 03:45:00|13017.9|13016.4|13015.4|13013.9|13018.6|13017.4|13014.9|13013.4|321
1649649000000|2022-04-11 03:50:00|13015.3|13013.8|13014.8|13013.3|13015.7|13014.4|13013.7|13012.4|310
1649649300000|2022-04-11 03:55:00|13014.7|13013.2|13014.9|13013.4|13015.5|13014.4|13014|13012.5|366
1649649600000|2022-04-11 04:00:00|13014.8|13013.3|13012.6|13011.1|13015.1|13013.9|13012.2|13010.9|303
1649649900000|2022-04-11 04:05:00|13012.7|13011.2|13015.6|13014.7|13016.6|13015.3|13012.2|13011|360
1649650200000|2022-04-11 04:10:00|13015.5|13014.6|13015.8|13014.9|13016.5|13015.4|13015.1|13013.9|273
1649650500000|2022-04-11 04:15:00|13015.9|13015|13015.6|13014.1|13016.6|13015.3|13015|13013.7|271
1649650800000|2022-04-11 04:20:00|13015.7|13014.2|13015.5|13014|13017.6|13016.4|13015.1|13013.8|306
1649651100000|2022-04-11 04:25:00|13015.3|13013.8|13016.4|13014.9|13016.4|13015.2|13014.2|13013|321
1649651400000|2022-04-11 04:30:00|13016.3|13014.8|13014.6|13013.1|13016.4|13015.1|13014.3|13013.1|384
1649651700000|2022-04-11 04:35:00|13014.7|13013.2|13013.7|13012.2|13015.3|13013.8|13013.6|13012.1|239
1649652000000|2022-04-11 04:40:00|13013.6|13012.1|13016.5|13015|13017.2|13015.7|13013.6|13012.1|270
1649652300000|2022-04-11 04:45:00|13016.4|13014.9|13015.9|13015|13016.6|13015.5|13014.6|13013.4|344
1649652600000|2022-04-11 04:50:00|13016|13015.1|13016.6|13015.1|13017.6|13016.2|13015.9|13014.8|306
1649652900000|2022-04-11 04:55:00|13016.7|13015.2|13017.6|13016.1|13018.6|13017.1|13016.1|13014.7|384
1649653200000|2022-04-11 05:00:00|13017.7|13016.2|13016.6|13015.1|13018.7|13017.5|13016.2|13014.8|507
1649653500000|2022-04-11 05:05:00|13016.7|13015.2|13015.5|13014|13017.4|13016.2|13014.9|13013.4|384
1649653800000|2022-04-11 05:10:00|13015.4|13013.9|13015|13013.5|13016.3|13015.1|13014.3|13013|334
1649654100000|2022-04-11 05:15:00|13015.1|13013.6|13015.4|13014.5|13016.7|13015.3|13014.7|13013.3|370
1649654400000|2022-04-11 05:20:00|13015.6|13014.7|13014.2|13012.7|13015.9|13014.7|13013|13011.7|346
1649654700000|2022-04-11 05:25:00|13014.3|13012.8|13010.2|13008.7|13014.3|13012.8|13009.3|13007.8|419
1649655000000|2022-04-11 05:30:00|13010.3|13008.8|13013.7|13012.2|13014.7|13013.2|13009.8|13008.3|421
1649655300000|2022-04-11 05:35:00|13013.5|13012|13017.4|13015.9|13017.7|13016.2|13013.1|13011.6|499
1649655600000|2022-04-11 05:40:00|13017.3|13015.8|13015.2|13014.3|13018.8|13017.6|13014.7|13013.4|437
1649655900000|2022-04-11 05:45:00|13015.5|13014|13019.5|13018|13019.8|13018.3|13015|13013.5|389
1649656200000|2022-04-11 05:50:00|13019.4|13017.9|13023.4|13021.9|13023.5|13022.1|13017.6|13016.3|476
1649656500000|2022-04-11 05:55:00|13023.3|13021.8|13025.3|13014.3|13027.1|13022.7|13020.2|13014.3|626
1649656800000|2022-04-11 06:00:00|13024.1|13017.9|13021.6|13020.1|13025.6|13021|13016.9|13013.7|738
1649657100000|2022-04-11 06:05:00|13021.7|13020.2|13015.4|13014.5|13021.7|13020.2|13014|13012.9|674
1649657400000|2022-04-11 06:10:00|13015.3|13014.4|13010.6|13009.7|13018.4|13017.1|13009.8|13008.5|725
1649657700000|2022-04-11 06:15:00|13010.4|13009.5|13001.5|13000|13011.4|13009.9|13000.2|12999|865
1649658000000|2022-04-11 06:20:00|13001.4|12999.9|12997.5|12996|13003.7|13002.2|12993.6|12992.1|728
1649658300000|2022-04-11 06:25:00|12997.6|12996.1|12993.5|12992.6|12998.4|12996.9|12989.9|12988.4|768
1649658600000|2022-04-11 06:30:00|12993.4|12992.5|13000.7|12999.2|13000.9|12999.8|12993.4|12992.5|834
1649658900000|2022-04-11 06:35:00|13000.8|12999.3|12996.2|12994.7|13001.9|13000.6|12994.3|12993|767
1649659200000|2022-04-11 06:40:00|12996.1|12994.6|12994|12992.5|12996.2|12994.7|12991.9|12990.4|614
1649659500000|2022-04-11 06:45:00|12993.9|12992.4|12992.5|12991|12994.5|12993.3|12990.6|12989.2|436
1649659800000|2022-04-11 06:50:00|12992.6|12991.1|12993.9|12992.4|12994.8|12993.5|12991.4|12989.9|634
1649660100000|2022-04-11 06:55:00|12993.8|12992.3|12991.6|12990.7|12996.8|12995.6|12991.3|12990.1|704
1649660400000|2022-04-11 07:00:00|12991.7|12990.8|13006|13005.1|13007|13005.7|12991.7|12990.8|984
1649660700000|2022-04-11 07:05:00|13005.7|13004.8|13000.6|12999.7|13007.8|13006.6|12998.3|12996.8|827
1649661000000|2022-04-11 07:10:00|13000.7|12999.8|12998.6|12997.1|13003.8|13002.6|12997.3|12996.4|860
1649661300000|2022-04-11 07:15:00|12998.4|12996.9|13008.1|13007.2|13008.7|13007.8|12997.2|12996|897
1649661600000|2022-04-11 07:20:00|13008.2|13007.3|13010.1|13008.6|13013.7|13012.2|13006.9|13005.6|751
1649661900000|2022-04-11 07:25:00|13010|13008.5|13019.4|13018.5|13019.4|13018.5|13009.6|13008.2|765
1649662200000|2022-04-11 07:30:00|13019.3|13018.4|13017.2|13015.7|13020.4|13019.1|13015.2|13013.7|1044
1649662500000|2022-04-11 07:35:00|13017.1|13015.6|13020.6|13019.1|13022.6|13021.2|13016.3|13015.4|642
1649662800000|2022-04-11 07:40:00|13020.5|13019|13019.3|13017.8|13022.5|13021|13017.3|13015.8|739
1649663100000|2022-04-11 07:45:00|13019.2|13017.7|13018.1|13016.6|13024.4|13023.1|13017.5|13016.2|731
1649663400000|2022-04-11 07:50:00|13018.2|13016.7|13025.7|13024.2|13025.8|13024.8|13017.4|13016.5|826
1649663700000|2022-04-11 07:55:00|13025.6|13024.1|13028.4|13027.5|13030.1|13029|13021.4|13019.9|810
1649664000000|2022-04-11 08:00:00|13028.3|13027.4|13026.2|13025.3|13028.9|13027.7|13024.2|13022.8|659
1649664300000|2022-04-11 08:05:00|13026.1|13025.2|13028.6|13027.7|13031.9|13030.6|13024.8|13023.8|661
1649664600000|2022-04-11 08:10:00|13028.2|13027.3|13034|13033.1|13034.4|13033.3|13027.1|13025.8|632
1649664900000|2022-04-11 08:15:00|13034.1|13033.2|13033.1|13031.6|13036.3|13034.8|13030|13028.7|731
1649665200000|2022-04-11 08:20:00|13033|13031.5|13023|13021.5|13033.3|13031.8|13022.9|13021.4|814
1649665500000|2022-04-11 08:25:00|13023.1|13021.6|13027.1|13025.6|13027.8|13026.3|13022.2|13020.7|728
1649665800000|2022-04-11 08:30:00|13027.4|13025.9|13028.5|13027|13030.6|13029.3|13026.1|13024.6|541
1649666100000|2022-04-11 08:35:00|13028.4|13026.9|13025.8|13024.3|13029.2|13027.8|13025.6|13024.1|744
1649666400000|2022-04-11 08:40:00|13025.4|13024.5|13026.4|13024.9|13028.8|13027.3|13025.3|13024|616
1649666700000|2022-04-11 08:45:00|13026.3|13024.8|13029.1|13027.6|13029.3|13027.8|13023.9|13022.6|687
1649667000000|2022-04-11 08:50:00|13029.2|13027.7|13032.1|13030.6|13035.4|13034.4|13028.1|13026.9|670
1649667300000|2022-04-11 08:55:00|13031.8|13030.3|13029.6|13028.1|13032.5|13031.2|13028.2|13026.7|517
1649667600000|2022-04-11 09:00:00|13029.5|13028|13027.8|13026.3|13032|13030.5|13025.6|13024.5|610
1649667900000|2022-04-11 09:05:00|13027.6|13026.9|13026.6|13025.1|13029.7|13028.2|13025.1|13023.6|541
1649668200000|2022-04-11 09:10:00|13026.7|13025.2|13026.8|13025.3|13028.7|13027.3|13023.5|13022.2|528
1649668500000|2022-04-11 09:15:00|13026.9|13025.4|13026.1|13025.2|13028.6|13027.3|13026|13024.7|497
1649668800000|2022-04-11 09:20:00|13026.5|13025|13034.4|13033.5|13034.5|13033.6|13026.1|13024.6|625
1649669100000|2022-04-11 09:25:00|13034.5|13033.6|13037.7|13036.2|13037.7|13036.2|13032.3|13031|552
1649669400000|2022-04-11 09:30:00|13037.6|13036.1|13043.7|13042.2|13046.6|13045.5|13037.4|13035.9|571
1649669700000|2022-04-11 09:35:00|13043.6|13042.1|13043.3|13041.8|13045.1|13043.6|13039.4|13038.1|503
1649670000000|2022-04-11 09:40:00|13043.4|13041.9|13040.2|13039.3|13043.4|13041.9|13038.8|13037.5|606
1649670300000|2022-04-11 09:45:00|13040.5|13039|13047.6|13046.1|13050.3|13048.8|13040.5|13039|706
1649670600000|2022-04-11 09:50:00|13047.5|13046|13048.4|13046.9|13050.7|13049.6|13045.8|13044.3|701
1649670900000|2022-04-11 09:55:00|13048.5|13047|13053.3|13051.8|13057.9|13056.1|13047.6|13046.1|650
1649671200000|2022-04-11 10:00:00|13053.2|13051.7|13051|13049.5|13055|13053.6|13049.4|13047.9|619
1649671500000|2022-04-11 10:05:00|13051.1|13049.6|13050.4|13048.9|13052.8|13051.6|13050.1|13048.6|562
1649671800000|2022-04-11 10:10:00|13050.5|13049|13055.9|13054.4|13055.9|13054.4|13049.6|13048.1|486
1649672100000|2022-04-11 10:15:00|13055.8|13054.3|13053.5|13052|13056.8|13055.3|13053.2|13051.8|563
1649672400000|2022-04-11 10:20:00|13053.4|13051.9|13052.5|13051|13054.9|13053.5|13051.2|13050|582
1649672700000|2022-04-11 10:25:00|13052.4|13050.9|13049.5|13048|13053.7|13052.5|13047.6|13046.1|693
1649673000000|2022-04-11 10:30:00|13049.4|13047.9|13046.2|13044.7|13050.4|13049.2|13044.6|13043.1|628
1649673300000|2022-04-11 10:35:00|13046.1|13044.6|13040.3|13039.4|13047.3|13045.8|13038.5|13037.5|851
1649673600000|2022-04-11 10:40:00|13040.6|13039.1|13041.3|13039.8|13042.5|13041.3|13038.8|13037.6|903
1649673900000|2022-04-11 10:45:00|13041.2|13039.7|13039.5|13038|13041.4|13040.2|13038.7|13037.2|964
1649674200000|2022-04-11 10:50:00|13039.7|13038.2|13037.1|13036.2|13040.7|13039.8|13036.1|13034.7|517
1649674500000|2022-04-11 10:55:00|13037.5|13036|13045.6|13044.1|13047.8|13046.3|13037.3|13035.8|587
1649674800000|2022-04-11 11:00:00|13045.7|13044.2|13041.6|13040.7|13049.3|13047.9|13040.9|13039.7|616
1649675100000|2022-04-11 11:05:00|13041.7|13040.8|13038.6|13037.1|13042.6|13041.5|13036.3|13035|457
1649675400000|2022-04-11 11:10:00|13038.5|13037|13033.6|13032.1|13039.7|13038.5|13033|13031.8|518
1649675700000|2022-04-11 11:15:00|13033.7|13032.2|13034.5|13033|13035.7|13034.5|13031|13029.9|509
1649676000000|2022-04-11 11:20:00|13034.6|13033.1|13030.1|13028.6|13034.6|13033.1|13028.8|13027.3|486
1649676300000|2022-04-11 11:25:00|13030|13028.5|13024.2|13023.3|13030.4|13029.2|13024.2|13023|497
1649676600000|2022-04-11 11:30:00|13024.1|13023.2|13024.4|13022.9|13027.5|13026.3|13023.1|13021.9|608
1649676900000|2022-04-11 11:35:00|13024.6|13023.1|13020.7|13019.2|13025.2|13024.1|13020.3|13018.8|483
1649677200000|2022-04-11 11:40:00|13020.8|13019.3|13022.9|13021.4|13025.8|13024.3|13019.5|13018.6|542
1649677500000|2022-04-11 11:45:00|13022.8|13021.3|13026.6|13025.7|13027.5|13026.1|13022.6|13021.2|490
1649677800000|2022-04-11 11:50:00|13026.5|13025.6|13029.6|13028.1|13029.7|13028.6|13023.2|13022|644
1649678100000|2022-04-11 11:55:00|13029.7|13028.2|13030.7|13029.2|13035|13033.7|13028.8|13027.3|848
1649678400000|2022-04-11 12:00:00|13030.8|13029.3|13026.9|13025.4|13031.9|13030.4|13020.5|13019|800
1649678700000|2022-04-11 12:05:00|13027|13025.5|13026|13024.5|13028.7|13027.4|13023.9|13022.4|615
1649679000000|2022-04-11 12:10:00|13026.1|13024.6|13024.6|13023.1|13027.3|13026.3|13020.8|13019.3|647
1649679300000|2022-04-11 12:15:00|13024.7|13023.2|13029.8|13028.3|13031.2|13029.7|13024.1|13023|542
1649679600000|2022-04-11 12:20:00|13030|13028.5|13029.8|13028.9|13031.7|13030.6|13028.1|13026.8|808
1649679900000|2022-04-11 12:25:00|13029.7|13028.8|13029.5|13028|13032.4|13031.1|13028.6|13027.3|627
1649680200000|2022-04-11 12:30:00|13029.3|13028.4|13026.8|13025.3|13033.1|13031.6|13026.6|13025.3|648
1649680500000|2022-04-11 12:35:00|13026.9|13025.4|13026.8|13025.3|13030.9|13029.4|13025.8|13024.7|659
1649680800000|2022-04-11 12:40:00|13026.9|13025.4|13029.9|13028.4|13030.7|13029.5|13023.1|13022|709
1649681100000|2022-04-11 12:45:00|13030|13028.5|13036.6|13035.1|13037.7|13036.4|13030|13028.5|656
1649681400000|2022-04-11 12:50:00|13036.5|13035|13037.5|13036|13039.2|13037.7|13034.7|13033.5|705
1649681700000|2022-04-11 12:55:00|13037.6|13036.1|13037.6|13036.1|13039.2|13037.7|13033.8|13032.3|547
1649682000000|2022-04-11 13:00:00|13036.9|13036|13031.1|13029.6|13038.3|13037.2|13030|13028.9|538
1649682300000|2022-04-11 13:05:00|13030.9|13029.4|13032.8|13031.3|13035.3|13034.4|13030.2|13029.1|705
1649682600000|2022-04-11 13:10:00|13032.7|13031.2|13031.7|13030.2|13034.2|13032.7|13026.4|13025|752
1649682900000|2022-04-11 13:15:00|13031.6|13030.1|13032.7|13031.2|13035.9|13034.4|13028.8|13027.3|710
1649683200000|2022-04-11 13:20:00|13032.6|13031.1|13033.6|13032.7|13034.8|13033.9|13029.6|13028.4|572
1649683500000|2022-04-11 13:25:00|13033.7|13032.8|13026.5|13025.6|13035|13033.8|13026.1|13024.8|807
1649683800000|2022-04-11 13:30:00|13026.9|13025.4|13025.7|13024.2|13032.1|13030.8|13019.3|13018.4|1222
1649684100000|2022-04-11 13:35:00|13025.5|13024|13021.2|13019.7|13028.1|13027|13019.3|13017.8|1079
1649684400000|2022-04-11 13:40:00|13021.4|13019.9|13024.9|13024|13025.6|13024.4|13019.4|13018.3|915
1649684700000|2022-04-11 13:45:00|13024.8|13023.9|13025.5|13024|13026.9|13025.6|13021|13019.5|900
1649685000000|2022-04-11 13:50:00|13025.4|13023.9|13028.5|13027.6|13032|13030.5|13024.8|13023.6|1043
1649685300000|2022-04-11 13:55:00|13028.4|13027.5|13026.4|13025.5|13030|13029|13025.6|13024.4|1012
1649685600000|2022-04-11 14:00:00|13026.5|13025.6|13027.8|13026.9|13028.8|13027.6|13021.6|13020.1|990
1649685900000|2022-04-11 14:05:00|13028.6|13027.1|13033.7|13032.2|13037|13035.5|13028.3|13027|988
1649686200000|2022-04-11 14:10:00|13033.6|13032.1|13034.8|13033.9|13038.1|13037.2|13031.9|13031|838
1649686500000|2022-04-11 14:15:00|13034.7|13033.8|13032.6|13031.7|13037.9|13036.6|13032.3|13031.1|820
1649686800000|2022-04-11 14:20:00|13032.5|13031.6|13035.4|13034.5|13035.6|13034.7|13027.7|13026.4|859
1649687100000|2022-04-11 14:25:00|13035.5|13034.6|13031.8|13030.3|13036.8|13035.5|13028.4|13027.2|815
1649687400000|2022-04-11 14:30:00|13031.7|13030.2|13035.1|13033.6|13036.9|13035.8|13030.3|13029.2|732
1649687700000|2022-04-11 14:35:00|13035|13033.5|13031.6|13030.1|13035.2|13033.7|13026.8|13025.6|789
1649688000000|2022-04-11 14:40:00|13031.5|13030|13032.1|13031.2|13033.6|13032.4|13029.2|13028|658
1649688300000|2022-04-11 14:45:00|13032.2|13031.3|13037.3|13035.8|13039.6|13038.7|13032.2|13031.1|677
1649688600000|2022-04-11 14:50:00|13037.4|13035.9|13042.4|13041.5|13043.9|13042.6|13036.4|13035.1|944
1649688900000|2022-04-11 14:55:00|13042.5|13041.6|13040.6|13039.1|13043|13041.9|13039|13037.9|912
1649689200000|2022-04-11 15:00:00|13040.5|13039.6|13045.8|13044.9|13046.1|13045|13040.5|13039.4|787
1649689500000|2022-04-11 15:05:00|13045.6|13044.7|13042.8|13041.9|13046|13045|13042.8|13041.6|649
1649689800000|2022-04-11 15:10:00|13042.9|13042|13041.8|13040.3|13045.3|13044.4|13040.6|13039.7|797
1649690100000|2022-04-11 15:15:00|13041.9|13040.4|13042.6|13041.1|13047.1|13046.2|13040.7|13039.6|833
1649690400000|2022-04-11 15:20:00|13042.5|13041|13039.1|13038.2|13044|13042.6|13038|13036.8|636
1649690700000|2022-04-11 15:25:00|13039.2|13038.3|13040.3|13039.4|13040.6|13039.4|13036.2|13034.9|818
1649691000000|2022-04-11 15:30:00|13040.5|13039|13041.7|13040.2|13043.1|13042.2|13038.1|13036.9|634
1649691300000|2022-04-11 15:35:00|13041.4|13040.5|13036.2|13035.3|13042.4|13041.3|13036.1|13034.9|621
1649691600000|2022-04-11 15:40:00|13036.6|13035.1|13037.5|13036.6|13039.4|13038.2|13035.5|13034.1|561
1649691900000|2022-04-11 15:45:00|13037.6|13036.7|13034.4|13032.9|13039.9|13038.5|13033.5|13032.2|675
1649692200000|2022-04-11 15:50:00|13034.5|13033|13035.6|13034.1|13035.6|13034.4|13032.2|13031|749
1649692500000|2022-04-11 15:55:00|13035.5|13034|13032.8|13031.3|13035.5|13034.3|13032.6|13031.1|560
1649692800000|2022-04-11 16:00:00|13032.7|13031.2|13028.5|13027.6|13033.8|13032.5|13027.5|13026.4|596
1649693100000|2022-04-11 16:05:00|13028.6|13027.7|13027.2|13026.3|13030|13029|13026.3|13025.1|448
1649693400000|2022-04-11 16:10:00|13026.9|13026|13026.3|13025.4|13028|13026.7|13025.6|13024.7|389
1649693700000|2022-04-11 16:15:00|13026.4|13025.5|13025.3|13024.4|13026.4|13025.5|13023.9|13022.8|410
1649694000000|2022-04-11 16:20:00|13025.6|13024.1|13025.4|13023.9|13027.2|13026.1|13024.2|13023.1|511
1649694300000|2022-04-11 16:25:00|13025.5|13024|13028.6|13027.1|13030.2|13028.7|13024.7|13023.6|559
1649694600000|2022-04-11 16:30:00|13028.7|13027.2|13031.5|13030|13031.7|13030.2|13027.6|13026.4|319
1649694900000|2022-04-11 16:35:00|13031.7|13030.2|13030.9|13029.4|13032.5|13031.4|13029.5|13028.6|477
1649695200000|2022-04-11 16:40:00|13031|13029.5|13027.8|13026.3|13031.1|13029.6|13027.3|13026.2|475
1649695500000|2022-04-11 16:45:00|13028|13026.5|13031.8|13030.3|13031.9|13030.7|13027.7|13026.3|488
1649695800000|2022-04-11 16:50:00|13031.7|13030.2|13024.3|13023.4|13031.7|13030.5|13024.1|13022.7|600
1649696100000|2022-04-11 16:55:00|13024.2|13023.3|13025.5|13024|13028.6|13027.1|13024.2|13023|514
1649696400000|2022-04-11 17:00:00|13025.6|13024.1|13032|13030.5|13032.1|13030.9|13025.2|13023.7|658
1649696700000|2022-04-11 17:05:00|13032.1|13030.6|13032.7|13031.8|13035.6|13034.4|13030.7|13029.5|617
1649697000000|2022-04-11 17:10:00|13032.8|13031.9|13026.8|13025.3|13033|13031.9|13026.4|13024.9|431
1649697300000|2022-04-11 17:15:00|13026.9|13025.4|13024.4|13022.9|13027.2|13025.7|13024.3|13022.9|370
1649697600000|2022-04-11 17:20:00|13024.5|13023|13021.6|13020.1|13024.7|13023.2|13020.3|13018.8|314
1649697900000|2022-04-11 17:25:00|13021.5|13020|13023.6|13022.7|13024.6|13023.1|13021.1|13019.6|395
1649698200000|2022-04-11 17:30:00|13023.8|13022.3|13026.4|13024.9|13026.9|13025.5|13023.5|13022.2|408
1649698500000|2022-04-11 17:35:00|13026.5|13025|13025.5|13024|13027.6|13026.1|13024.7|13023.2|388
1649698800000|2022-04-11 17:40:00|13025.6|13024.1|13029.4|13027.9|13030|13028.8|13024.6|13023.1|529
1649699100000|2022-04-11 17:45:00|13029.7|13028.2|13031.7|13030.2|13035|13033.8|13029.2|13027.7|488
1649699400000|2022-04-11 17:50:00|13031.9|13030.4|13029.8|13028.3|13032|13030.8|13029.3|13027.8|380
1649699700000|2022-04-11 17:55:00|13029.7|13028.2|13025.6|13024.1|13030.8|13029.3|13024.7|13023.2|453
1649700000000|2022-04-11 18:00:00|13025.5|13024|13026.6|13025.1|13026.6|13025.1|13023.4|13022|386
1649700300000|2022-04-11 18:05:00|13026.5|13025|13029.7|13028.2|13031.7|13030.2|13025.4|13023.9|402
1649700600000|2022-04-11 18:10:00|13029.6|13028.1|13028.5|13027|13030.7|13029.2|13028.5|13027|327
1649700900000|2022-04-11 18:15:00|13028.3|13026.8|13030.5|13029|13031.2|13029.7|13027.4|13025.9|337
1649701200000|2022-04-11 18:20:00|13030.6|13029.1|13031.1|13029.6|13031.9|13030.4|13029.3|13028|354
1649701500000|2022-04-11 18:25:00|13031.2|13029.7|13028.3|13026.8|13032.6|13031.1|13028.2|13026.7|422
1649701800000|2022-04-11 18:30:00|13028.4|13026.9|13036.3|13034.8|13036.4|13035.2|13027.5|13026|450
1649702100000|2022-04-11 18:35:00|13036.2|13034.7|13035.6|13034.1|13036.8|13035.5|13033.9|13032.7|423
1649702400000|2022-04-11 18:40:00|13035.5|13034|13036.4|13034.9|13036.5|13035.3|13034.4|13032.9|288
1649702700000|2022-04-11 18:45:00|13036.5|13035|13038.7|13037.2|13038.8|13037.4|13035.2|13033.8|358
1649703000000|2022-04-11 18:50:00|13038.6|13037.1|13038.6|13037.1|13039.5|13038.3|13037.2|13035.8|426
1649703300000|2022-04-11 18:55:00|13038.4|13036.9|13034|13032.5|13038.5|13037.2|13033.5|13032|586
1649703600000|2022-04-11 19:00:00|13033.9|13032.4|13032.5|13031|13035.9|13034.1|13032.3|13030.8|589
1649703900000|2022-04-11 19:05:00|13032.8|13031.3|13034.2|13032.7|13036.5|13035|13032.5|13031|653
1649704200000|2022-04-11 19:10:00|13034.3|13032.8|13034.2|13032.7|13035.6|13034.1|13033|13031.8|338
1649704500000|2022-04-11 19:15:00|13034.1|13032.6|13030.6|13029.1|13034.6|13033.1|13030.5|13029|290
1649704800000|2022-04-11 19:20:00|13030.7|13029.2|13031.4|13029.9|13031.6|13030.1|13029.9|13028.5|400
1649705100000|2022-04-11 19:25:00|13031.3|13029.8|13028.5|13027|13031.3|13029.8|13027.5|13026.2|368
1649705400000|2022-04-11 19:30:00|13028.6|13027.1|13029.5|13028|13029.6|13028.1|13027.3|13025.8|373
1649705700000|2022-04-11 19:35:00|13029.4|13027.9|13028.6|13027.1|13030|13028.5|13028.3|13026.8|245
1649706000000|2022-04-11 19:40:00|13028.3|13026.8|13028.5|13027|13030.5|13029|13027.9|13026.4|311
1649706300000|2022-04-11 19:45:00|13028.6|13027.1|13027.4|13025.9|13028.6|13027.1|13026.1|13024.7|337
1649706600000|2022-04-11 19:50:00|13027.3|13025.8|13023.7|13022.2|13029.1|13027.6|13023.5|13022|465
1649706900000|2022-04-11 19:55:00|13024|13022.5|13024|13022.5|13024.5|13023|13023.4|13021.9|412
1649707200000|2022-04-11 20:00:00|13023.8|13022.3|13025.2|13023.7|13027.7|13026|13023.7|13022.1|459
1649707500000|2022-04-11 20:05:00|13025.3|13023.8|13024.3|13022.8|13025.6|13023.9|13023.4|13021.7|262
1649707800000|2022-04-11 20:10:00|13023.9|13022.4|13024.6|13023.1|13025.6|13024|13023.9|13022.4|280
1649708100000|2022-04-11 20:15:00|13024|13022.5|13025.2|13023.7|13026.8|13025.2|13022.7|13021.4|281
1649708400000|2022-04-11 20:20:00|13025.3|13023.8|13026.8|13025.3|13027.9|13026.4|13025|13023.5|206
1649708700000|2022-04-11 20:25:00|13026.9|13025.4|13025.8|13024.3|13027.1|13025.6|13025.3|13024|166
1649709000000|2022-04-11 20:30:00|13025.5|13024.6|13025.6|13024.1|13026.5|13025|13025.2|13023.8|130
1649709300000|2022-04-11 20:35:00|13025.7|13024.2|13027.8|13026.3|13028.6|13027|13025.5|13024.1|158
1649709600000|2022-04-11 20:40:00|13027.7|13026.2|13027.2|13025.7|13029.2|13027.1|13026.7|13024.8|173
1649709900000|2022-04-11 20:45:00|13027.3|13025.8|13028.2|13026.7|13028.7|13027.2|13026.9|13025|170
1649710200000|2022-04-11 20:50:00|13028.1|13026.6|13029.5|13026.9|13029.6|13027.3|13027.8|13025.7|204
1649710500000|2022-04-11 20:55:00|13029.4|13027|13032.8|13027.3|13033.2|13027.8|13029|13025.6|467
1649710800000|2022-04-11 21:00:00|13033.9|13026.3|13034.2|13026.8|13035.3|13026.8|13033.2|13025.3|51
1649711100000|2022-04-11 21:05:00|13033.5|13025.5|13034.6|13027|13034.9|13027.1|13033.5|13025.5|74
1649711400000|2022-04-11 21:10:00|13035.5|13026.3|13034.4|13027.2|13036.2|13028|13033.5|13024.8|669
1649711700000|2022-04-11 21:15:00|13034|13027|13033.7|13027|13035.2|13027.8|13032.5|13026|1409
1649712000000|2022-04-11 21:20:00|13033.8|13027.1|13034.1|13026.8|13034.8|13027.8|13032.9|13026.5|1567
1649712300000|2022-04-11 21:25:00|13034.7|13026.9|13033.8|13026.7|13036.3|13028.6|13033|13025.2|1031
1649712600000|2022-04-11 21:30:00|13033.5|13026.8|13031.8|13027|13035.3|13028.1|13031.2|13025.4|1017
1649712900000|2022-04-11 21:35:00|13031.5|13026.8|13032.3|13026.8|13034.2|13028.2|13031|13025.5|1415
1649713200000|2022-04-11 21:40:00|13032.4|13026.9|13032.1|13027.3|13034.1|13028.3|13031.4|13025.2|981
1649713500000|2022-04-11 21:45:00|13032.9|13027|13031.9|13026.9|13034.8|13027.6|13030.1|13024.3|762
1649713800000|2022-04-11 21:50:00|13032|13026.4|13032.8|13027.4|13035.5|13027.7|13029.8|13024.8|174
1649714100000|2022-04-11 21:55:00|13032.6|13027.5|13033.5|13027.3|13034.1|13027.8|13031.4|13025.6|168
1649714400000|2022-04-11 22:00:00|13033.6|13026.3|13033|13028.1|13035.1|13030.2|13031.7|13025.7|380
1649714700000|2022-04-11 22:05:00|13032.8|13028.5|13031.6|13028.6|13032.9|13029.9|13031.2|13028.2|219
1649715000000|2022-04-11 22:10:00|13031.7|13028.7|13032|13028.9|13032.3|13029.2|13031.4|13028.3|207
1649715300000|2022-04-11 22:15:00|13031.9|13029|13030.7|13028.5|13032.3|13029.2|13029.5|13027.2|320
1649715600000|2022-04-11 22:20:00|13031.3|13028.7|13031.9|13029.7|13033|13030.2|13030.5|13027.5|259
1649715900000|2022-04-11 22:25:00|13031.5|13030|13032.6|13030.2|13033.9|13030.8|13031.2|13028.6|256
1649716200000|2022-04-11 22:30:00|13032.7|13030.3|13031.6|13030.1|13034|13030.9|13031.1|13028.9|243
1649716500000|2022-04-11 22:35:00|13031.4|13029.9|13031.3|13029.8|13032.8|13030.3|13030.9|13028.8|236
1649716800000|2022-04-11 22:40:00|13031.8|13029.4|13031.4|13028.8|13032.3|13029.9|13031|13028.2|266
1649717100000|2022-04-11 22:45:00|13031.6|13028.6|13028.4|13026.9|13031.6|13029.1|13028|13025.9|204
1649717400000|2022-04-11 22:50:00|13028.3|13026.8|13028.2|13026.7|13029.2|13027.3|13028.1|13025.8|136
1649717700000|2022-04-11 22:55:00|13028.3|13026.8|13028.7|13026.4|13028.9|13027|13028.1|13026|138
1649718000000|2022-04-11 23:00:00|13028.3|13026.8|13027.6|13026.1|13029.5|13028|13027.3|13025.8|132
1649718300000|2022-04-11 23:05:00|13027.7|13026.2|13027.9|13026.4|13029.3|13027.8|13027.3|13025.8|162
1649718600000|2022-04-11 23:10:00|13028|13026.5|13026.6|13025.1|13028.2|13026.7|13026.3|13024.8|194
1649718900000|2022-04-11 23:15:00|13026.8|13025.3|13028.4|13026.9|13028.6|13027.1|13026.2|13024.8|245
1649719200000|2022-04-11 23:20:00|13028.3|13026.8|13024.4|13022.9|13029.6|13028.1|13023.8|13022.3|324
1649719500000|2022-04-11 23:25:00|13024.5|13023|13023.8|13022.3|13024.8|13023.3|13023.3|13021.8|201
1649719800000|2022-04-11 23:30:00|13023.7|13022.2|13025.1|13023.6|13025.4|13023.9|13023|13021.5|218
1649720100000|2022-04-11 23:35:00|13025|13023.5|13024.6|13023.1|13025.1|13023.6|13023.8|13022.3|181
1649720400000|2022-04-11 23:40:00|13024.5|13023|13023.1|13021.6|13025.1|13023.6|13023.1|13021.6|192
1649720700000|2022-04-11 23:45:00|13023.2|13021.7|13022.6|13021.1|13023.7|13022.2|13022.4|13020.9|261
1649721000000|2022-04-11 23:50:00|13022.5|13021|13023.1|13021.6|13023.6|13022.1|13022.3|13020.8|302
1649721300000|2022-04-11 23:55:00|13023|13021.5|13023.6|13022.1|13024.6|13023.1|13023|13021.5|246
1649721600000|2022-04-12 00:00:00|13023.7|13022.2|13024.3|13022.8|13027.1|13025.7|13023.5|13022|446
1649721900000|2022-04-12 00:05:00|13024.2|13022.7|13031.3|13029.8|13033.2|13031.7|13023.7|13022.2|593
1649722200000|2022-04-12 00:10:00|13031.4|13029.9|13036.4|13034.9|13038.8|13037.3|13030.8|13029.3|592
1649722500000|2022-04-12 00:15:00|13036.5|13035|13030.3|13028.8|13036.6|13035.1|13030.2|13028.7|445
1649722800000|2022-04-12 00:20:00|13030.4|13028.9|13032|13030.5|13032.4|13030.9|13029.5|13028|391
1649723100000|2022-04-12 00:25:00|13032.1|13030.6|13031.5|13030|13034.6|13033.1|13030.9|13029.4|445
1649723400000|2022-04-12 00:30:00|13031.6|13030.1|13028|13026.5|13032.6|13031.3|13026.7|13025.2|478
1649723700000|2022-04-12 00:35:00|13028.1|13026.6|13027.9|13026.4|13028.5|13027.3|13026.3|13024.8|606
1649724000000|2022-04-12 00:40:00|13028|13026.5|13025.1|13023.6|13028.2|13026.9|13023.7|13022.4|430
1649724300000|2022-04-12 00:45:00|13025.2|13023.7|13020.3|13018.8|13025.2|13023.7|13019.4|13018.2|497
1649724600000|2022-04-12 00:50:00|13020.4|13018.9|13020.4|13018.9|13021.4|13020.1|13018.4|13016.9|626
1649724900000|2022-04-12 00:55:00|13020.3|13018.8|13020.9|13019.4|13022.9|13021.4|13019.9|13018.6|602
1649725200000|2022-04-12 01:00:00|13020.8|13019.3|13013.9|13012.4|13020.8|13019.3|13013.4|13012.2|621
1649725500000|2022-04-12 01:05:00|13014|13012.5|13015.8|13014.9|13016.7|13015.4|13013.9|13012.5|606
1649725800000|2022-04-12 01:10:00|13015.7|13014.8|13011.6|13010.1|13015.8|13014.9|13011.1|13009.8|522
1649726100000|2022-04-12 01:15:00|13011.5|13010|13008.9|13007.4|13012.2|13010.7|13006|13004.8|606
1649726400000|2022-04-12 01:20:00|13008.8|13007.3|13007.3|13005.8|13010.3|13009.1|13006.5|13005.4|421
1649726700000|2022-04-12 01:25:00|13007.2|13005.7|13006.3|13004.8|13007.8|13006.7|13004.8|13003.7|402
1649727000000|2022-04-12 01:30:00|13006.2|13004.7|13011|13010.1|13011.5|13010.2|13005.3|13004.2|497
1649727300000|2022-04-12 01:35:00|13011.1|13010.2|13014.4|13012.9|13014.8|13013.5|13010.6|13009.4|475
1649727600000|2022-04-12 01:40:00|13014.3|13012.8|13014.4|13012.9|13014.6|13013.1|13013|13011.7|380
1649727900000|2022-04-12 01:45:00|13014.5|13013|13015.3|13013.8|13015.4|13014.2|13013|13011.5|468
1649728200000|2022-04-12 01:50:00|13015.1|13014.2|13015.9|13015|13018.4|13017.2|13014.4|13013.5|515
1649728500000|2022-04-12 01:55:00|13016.3|13014.8|13017.8|13016.3|13017.8|13016.6|13016|13014.8|316
1649728800000|2022-04-12 02:00:00|13017.4|13016.5|13013.2|13012.3|13017.4|13016.5|13012.9|13011.7|336
1649729100000|2022-04-12 02:05:00|13013.3|13012.4|13015.5|13014|13015.6|13014.1|13012|13010.9|375
1649729400000|2022-04-12 02:10:00|13015.6|13014.1|13018.5|13017|13018.8|13017.4|13014.3|13013|476
1649729700000|2022-04-12 02:15:00|13018.4|13016.9|13018.4|13016.9|13019.7|13018.2|13017.2|13015.9|389
1649730000000|2022-04-12 02:20:00|13018.3|13016.8|13020.7|13019.2|13021.5|13020|13017.4|13016.2|373
1649730300000|2022-04-12 02:25:00|13020.6|13019.1|13021.8|13020.9|13022.2|13021.1|13018.8|13017.7|450
1649730600000|2022-04-12 02:30:00|13021.9|13021|13025.4|13024.5|13025.9|13024.7|13021.7|13020.6|399
1649730900000|2022-04-12 02:35:00|13025.5|13024.6|13024.8|13023.9|13026.6|13025.3|13024|13022.5|435
1649731200000|2022-04-12 02:40:00|13025.2|13023.7|13025|13023.5|13025.7|13024.3|13024.1|13023.2|412
1649731500000|2022-04-12 02:45:00|13025.1|13023.6|13023.3|13021.8|13025.4|13024.2|13022.2|13021|317
1649731800000|2022-04-12 02:50:00|13023.4|13021.9|13022.2|13021.3|13024.1|13022.8|13022.2|13021|298
1649732100000|2022-04-12 02:55:00|13022.6|13021.1|13019.2|13017.7|13023.2|13021.9|13018.6|13017.1|455
1649732400000|2022-04-12 03:00:00|13019.3|13017.8|13023.5|13022|13023.8|13022.4|13019|13017.5|397
1649732700000|2022-04-12 03:05:00|13023.4|13021.9|13024.4|13023.5|13024.8|13023.6|13022.3|13021.1|360
1649733000000|2022-04-12 03:10:00|13024.5|13023|13022.3|13020.8|13024.8|13023.3|13022.1|13020.7|373
1649733300000|2022-04-12 03:15:00|13022.2|13020.7|13022.5|13021.6|13023.5|13022|13021.7|13020.5|367
1649733600000|2022-04-12 03:20:00|13022.9|13021.4|13021.3|13019.8|13023.6|13022.3|13020.9|13019.4|388
1649733900000|2022-04-12 03:25:00|13021.4|13019.9|13021.2|13020.3|13021.8|13020.3|13019.8|13018.6|406
1649734200000|2022-04-12 03:30:00|13021.5|13020|13021.5|13020|13024|13022.6|13021.1|13019.9|491
1649734500000|2022-04-12 03:35:00|13021.6|13020.1|13021.3|13019.8|13022.4|13020.9|13020.5|13019.2|478
1649734800000|2022-04-12 03:40:00|13021.2|13019.7|13021.6|13020.1|13022.6|13021.4|13020.9|13019.7|361
1649735100000|2022-04-12 03:45:00|13021.7|13020.2|13024.6|13023.1|13024.6|13023.1|13021.7|13020.2|263
1649735400000|2022-04-12 03:50:00|13024.5|13023|13023.4|13021.9|13024.7|13023.6|13021.8|13020.6|392
1649735700000|2022-04-12 03:55:00|13023.3|13021.8|13024.1|13023.2|13024.7|13023.5|13022.9|13021.7|297
1649736000000|2022-04-12 04:00:00|13024|13023.1|13026.4|13024.9|13026.8|13025.5|13024|13022.8|304
1649736300000|2022-04-12 04:05:00|13026.3|13024.8|13026.4|13024.9|13026.9|13025.7|13025.4|13024.5|164
1649736600000|2022-04-12 04:10:00|13026.5|13025|13025.3|13024.4|13026.8|13025.6|13025.3|13024.1|303
1649736900000|2022-04-12 04:15:00|13025.2|13024.3|13026.2|13025.3|13026.5|13025.3|13024.2|13023|352
1649737200000|2022-04-12 04:20:00|13026.3|13025.4|13028.5|13027.6|13028.9|13027.8|13026.2|13025.1|348
1649737500000|2022-04-12 04:25:00|13028.4|13027.5|13030.6|13029.1|13030.9|13029.7|13028.4|13027|383
1649737800000|2022-04-12 04:30:00|13030.5|13029|13031.9|13030.4|13032.1|13030.9|13029.5|13028.1|401
1649738100000|2022-04-12 04:35:00|13032|13030.5|13029.4|13027.9|13032.4|13031|13028.9|13027.7|347
1649738400000|2022-04-12 04:40:00|13029.5|13028|13028.5|13027|13029.9|13028.5|13028.4|13026.9|218
1649738700000|2022-04-12 04:45:00|13028.4|13026.9|13030.5|13029.6|13030.7|13029.8|13028.3|13026.9|360
1649739000000|2022-04-12 04:50:00|13030.6|13029.7|13028.8|13027.9|13030.9|13029.7|13028.8|13027.4|372
1649739300000|2022-04-12 04:55:00|13028.9|13028|13026.8|13025.3|13028.9|13028|13026.3|13025.1|408
1649739600000|2022-04-12 05:00:00|13026.9|13025.4|13025.2|13023.7|13027.4|13026.1|13023.5|13022.3|336
1649739900000|2022-04-12 05:05:00|13025.1|13023.6|13024.6|13023.7|13025.1|13023.8|13024|13022.6|272
1649740200000|2022-04-12 05:10:00|13024.7|13023.8|13025.6|13024.1|13025.8|13024.5|13022.1|13020.9|313
1649740500000|2022-04-12 05:15:00|13025.7|13024.2|13028.9|13027.4|13029.8|13028.3|13024.8|13023.3|439
1649740800000|2022-04-12 05:20:00|13028.8|13027.3|13033.9|13032.4|13035.6|13034.1|13028|13026.8|583
1649741100000|2022-04-12 05:25:00|13033.7|13032.2|13030.3|13028.8|13034.9|13033.7|13029.4|13027.9|455
1649741400000|2022-04-12 05:30:00|13030.5|13029|13031.8|13030.3|13032.6|13031.3|13029.9|13028.4|643
1649741700000|2022-04-12 05:35:00|13031.6|13030.7|13032.5|13031|13033|13031.7|13030.5|13029|547
1649742000000|2022-04-12 05:40:00|13032.6|13031.1|13033.3|13032.4|13034.6|13033.3|13032.1|13030.7|478
1649742300000|2022-04-12 05:45:00|13033.2|13032.3|13028.8|13027.3|13033.9|13032.6|13027.9|13026.6|609
1649742600000|2022-04-12 05:50:00|13028.7|13027.2|13027.2|13025.7|13029|13027.7|13024.9|13023.4|418
1649742900000|2022-04-12 05:55:00|13027.1|13025.6|13025.7|13022.7|13027.7|13026.6|13024|13022.5|656
1649743200000|2022-04-12 06:00:00|13026|13022|13020.8|13019.3|13027.3|13025.8|13017.3|13015.8|809
1649743500000|2022-04-12 06:05:00|13020.6|13019.1|13015.3|13014.4|13022|13020.5|13015.1|13013.8|619
1649743800000|2022-04-12 06:10:00|13015.4|13014.5|13014.4|13013.5|13016.5|13015.2|13011|13009.7|622
1649744100000|2022-04-12 06:15:00|13014.5|13013.6|13010.9|13009.4|13014.8|13013.7|13009.8|13008.3|513
1649744400000|2022-04-12 06:20:00|13011|13009.5|13008.6|13007.1|13011.5|13010.1|13006.5|13005|560
1649744700000|2022-04-12 06:25:00|13008.7|13007.2|13009.5|13008|13009.5|13008|13003.6|13002.3|644
1649745000000|2022-04-12 06:30:00|13009.8|13008.3|13012|13010.5|13012|13010.9|13008.2|13006.7|637
1649745300000|2022-04-12 06:35:00|13011.9|13010.4|13011.5|13010|13013.6|13012.1|13009.6|13008.1|821
1649745600000|2022-04-12 06:40:00|13011.4|13009.9|13012.8|13011.3|13013.9|13012.4|13010.5|13009.1|633
1649745900000|2022-04-12 06:45:00|13012.9|13011.4|13013.1|13011.6|13016.8|13015.3|13011.8|13010.6|683
1649746200000|2022-04-12 06:50:00|13013.2|13011.7|13008.3|13006.8|13013.3|13011.8|13007.7|13006.2|667
1649746500000|2022-04-12 06:55:00|13008.4|13006.9|13013.8|13012.9|13015.8|13014.5|13007.6|13006.1|765
1649746800000|2022-04-12 07:00:00|13013.7|13012.8|13004.6|13003.1|13014.1|13012.9|13004|13002.8|980
1649747100000|2022-04-12 07:05:00|13004.5|13003|13011.1|13009.6|13011.3|13010|13002.3|13001.1|947
1649747400000|2022-04-12 07:10:00|13010.9|13009.4|13006|13004.5|13012.9|13011.6|13005.4|13004.2|815
1649747700000|2022-04-12 07:15:00|13006.1|13004.6|13007.4|13005.9|13012.1|13010.8|13002.6|13001.1|942
1649748000000|2022-04-12 07:20:00|13007|13006.1|13012.6|13011.1|13013|13011.6|13005.6|13004.3|772
1649748300000|2022-04-12 07:25:00|13012.7|13011.2|13009.9|13008.4|13015.4|13014.3|13008.5|13007.2|781
1649748600000|2022-04-12 07:30:00|13009.8|13008.3|13010.2|13009.3|13013|13011.8|13008.5|13007.2|727
1649748900000|2022-04-12 07:35:00|13010.5|13009.6|13011.5|13010.6|13015.7|13014.5|13009.8|13008.6|685
1649749200000|2022-04-12 07:40:00|13011.4|13010.5|13011.3|13009.8|13013.1|13012|13009|13007.5|712
1649749500000|2022-04-12 07:45:00|13011.4|13009.9|13012.9|13011.4|13013.3|13011.9|13005.3|13004.2|711
1649749800000|2022-04-12 07:50:00|13013|13011.5|13019.2|13017.7|13019.8|13018.6|13011.3|13010.4|863
1649750100000|2022-04-12 07:55:00|13018.9|13018|13015.9|13014.4|13020.3|13018.9|13013.7|13012.4|832
1649750400000|2022-04-12 08:00:00|13015.8|13014.3|13006.2|13004.7|13016|13014.6|13005.2|13004.1|724
1649750700000|2022-04-12 08:05:00|13006.1|13004.6|13007.7|13006.2|13010.3|13009|13004.6|13003.5|861
1649751000000|2022-04-12 08:10:00|13007.8|13006.3|13007.8|13006.3|13009.4|13007.9|13005|13003.7|659
1649751300000|2022-04-12 08:15:00|13007.9|13006.4|13008.8|13007.3|13009.4|13007.9|13004.3|13003.2|713
1649751600000|2022-04-12 08:20:00|13008.5|13007|13013.7|13012.2|13015.1|13013.9|13008.5|13007|591
1649751900000|2022-04-12 08:25:00|13013.8|13012.3|13012.4|13011.5|13015.1|13013.8|13011.3|13010.4|633
1649752200000|2022-04-12 08:30:00|13012.3|13011.4|13009.4|13008.5|13012.5|13011.6|13009|13008.1|735
1649752500000|2022-04-12 08:35:00|13009.5|13008.6|13009.5|13008.6|13014.5|13013.2|13008.5|13007.5|787
1649752800000|2022-04-12 08:40:00|13009.3|13008.4|13009.5|13008.6|13013.4|13012.1|13008.6|13007.4|677
1649753100000|2022-04-12 08:45:00|13009.3|13008.4|13002.7|13001.8|13009.9|13008.6|13002.5|13001.3|665
1649753400000|2022-04-12 08:50:00|13002.8|13001.9|13007.6|13006.7|13008.3|13007.2|13001.6|13000.5|624
1649753700000|2022-04-12 08:55:00|13007.5|13006.6|13003.9|13002.4|13008.7|13007.7|13002.8|13001.3|613
1649754000000|2022-04-12 09:00:00|13003.4|13001.9|12996.4|12994.9|13003.5|13002.4|12994.6|12993.1|640
1649754300000|2022-04-12 09:05:00|12996.3|12994.8|13003.7|13002.2|13005|13003.5|12996|12994.5|731
1649754600000|2022-04-12 09:10:00|13003.6|13002.1|13005.8|13004.3|13006.1|13004.9|13001.4|13000.2|572
1649754900000|2022-04-12 09:15:00|13005.7|13004.2|13003.8|13002.3|13007.5|13006.5|13003.6|13002.2|595
1649755200000|2022-04-12 09:20:00|13003.7|13002.2|13003.8|13002.3|13004.9|13003.4|13001|12999.5|449
1649755500000|2022-04-12 09:25:00|13003.7|13002.2|13007.6|13006.1|13008|13006.7|13002.7|13001.2|407
1649755800000|2022-04-12 09:30:00|13007.7|13006.2|13007|13005.5|13009.5|13008.1|13005.9|13004.5|513
1649756100000|2022-04-12 09:35:00|13006.9|13005.4|13006.6|13005.7|13010.2|13008.7|13005.9|13004.4|477
1649756400000|2022-04-12 09:40:00|13006.4|13005.5|13005.9|13004.4|13010.7|13009.4|13005.6|13004.1|521
1649756700000|2022-04-12 09:45:00|13005.7|13004.8|13004|13002.5|13005.9|13004.8|13001.1|12999.6|473
1649757000000|2022-04-12 09:50:00|13003.9|13002.4|13004.7|13003.2|13006.1|13004.7|13002.8|13001.5|432
1649757300000|2022-04-12 09:55:00|13004.8|13003.3|13008.5|13007.6|13008.6|13007.7|13003.6|13002.3|702
1649757600000|2022-04-12 10:00:00|13008.6|13007.7|13005.9|13004.4|13008.7|13007.7|13004.2|13002.7|529
1649757900000|2022-04-12 10:05:00|13005.5|13004.6|13009.5|13008|13010.1|13008.9|13005.4|13004.1|493
1649758200000|2022-04-12 10:10:00|13009.4|13007.9|13003.8|13002.9|13009.4|13008.1|13003.3|13002.2|523
1649758500000|2022-04-12 10:15:00|13004.1|13003.2|13007.7|13006.2|13009|13007.8|13002.5|13001.4|562
1649758800000|2022-04-12 10:20:00|13007.8|13006.3|13004.8|13003.3|13008.3|13006.9|13002.9|13001.4|566
1649759100000|2022-04-12 10:25:00|13004.7|13003.2|13008.4|13007.5|13008.9|13007.7|13003.9|13002.4|629
1649759400000|2022-04-12 10:30:00|13008.5|13007.6|13012|13011.1|13014.5|13013.1|13008.4|13007|537
1649759700000|2022-04-12 10:35:00|13011.9|13011|13018|13016.5|13018.1|13017.1|13011.1|13010.1|518
1649760000000|2022-04-12 10:40:00|13017.9|13016.4|13020.8|13019.3|13022|13020.5|13016.8|13015.6|491
1649760300000|2022-04-12 10:45:00|13020.7|13019.2|13019.6|13018.1|13022.4|13021.5|13017.7|13016.2|598
1649760600000|2022-04-12 10:50:00|13019.7|13018.2|13020.1|13018.6|13022.7|13021.5|13017.9|13016.9|480
1649760900000|2022-04-12 10:55:00|13020.3|13018.8|13014.9|13014|13020.9|13019.4|13014.6|13013.3|429
1649761200000|2022-04-12 11:00:00|13014.7|13013.8|13016.9|13015.4|13017.6|13016.5|13014.5|13013.1|458
1649761500000|2022-04-12 11:05:00|13017|13015.5|13016.3|13014.8|13017.1|13016|13014.6|13013.3|440
1649761800000|2022-04-12 11:10:00|13016.2|13014.7|13016.9|13016|13017.8|13016.5|13014.9|13013.4|437
1649762100000|2022-04-12 11:15:00|13016.8|13015.9|13015.2|13013.7|13017.2|13016|13014.3|13013.2|404
1649762400000|2022-04-12 11:20:00|13015.1|13013.6|13017.4|13015.9|13019.2|13017.9|13014.5|13013.3|452
1649762700000|2022-04-12 11:25:00|13017.3|13015.8|13015.2|13013.7|13018.6|13017.1|13013.8|13012.9|495
1649763000000|2022-04-12 11:30:00|13015.3|13013.8|13015|13014.1|13016.9|13015.4|13013.3|13011.8|585
1649763300000|2022-04-12 11:35:00|13014.9|13014|13015.9|13014.4|13016.7|13015.8|13011|13009.8|604
1649763600000|2022-04-12 11:40:00|13015.8|13014.3|13016.9|13015.4|13018.3|13017.1|13014.1|13012.8|589
1649763900000|2022-04-12 11:45:00|13017|13015.5|13014.3|13013.4|13018|13016.8|13014.1|13012.8|553
1649764200000|2022-04-12 11:50:00|13014.5|13013.6|13019.3|13018.4|13021.6|13020.5|13014.4|13013.2|726
1649764500000|2022-04-12 11:55:00|13019.2|13018.3|13022.8|13021.3|13022.9|13021.6|13018.4|13017.3|764
1649764800000|2022-04-12 12:00:00|13022.9|13021.4|13018.7|13017.2|13023.8|13022.5|13018.6|13017.1|573
1649765100000|2022-04-12 12:05:00|13018.6|13017.1|13017.5|13016|13023|13021.5|13016.7|13015.2|424
1649765400000|2022-04-12 12:10:00|13017.3|13015.8|13014.4|13012.9|13018|13016.9|13013.4|13011.9|457
1649765700000|2022-04-12 12:15:00|13014.5|13013|13014.7|13013.2|13015.9|13014.5|13012.7|13011.4|422
1649766000000|2022-04-12 12:20:00|13014.8|13013.3|13013.8|13012.3|13015.8|13014.6|13012.1|13010.9|613
1649766300000|2022-04-12 12:25:00|13013.5|13012.6|13014.4|13004.3|13015.4|13012.6|13008.7|13004.3|772
1649766600000|2022-04-12 12:30:00|13014.3|13003.6|13034.4|13032.9|13041.9|13040.4|13013|13003.6|1756
1649766900000|2022-04-12 12:35:00|13034.3|13032.8|13026.2|13025.3|13034.5|13033|13021|13019.9|1440
1649767200000|2022-04-12 12:40:00|13026|13025.1|13034|13032.5|13039.7|13038.2|13025.4|13024.4|1383
1649767500000|2022-04-12 12:45:00|13034.1|13032.6|13037.8|13036.3|13040.7|13039.5|13030.7|13029.2|1383
1649767800000|2022-04-12 12:50:00|13037.9|13036.4|13044.2|13042.7|13045|13043.5|13032.2|13030.9|1226
1649768100000|2022-04-12 12:55:00|13044.1|13042.6|13049.9|13048.4|13050.8|13049.5|13040.7|13039.4|1322
1649768400000|2022-04-12 13:00:00|13049.5|13048.6|13042|13040.5|13049.8|13048.6|13038.3|13037|1116
1649768700000|2022-04-12 13:05:00|13042.3|13040.8|13050.9|13049.4|13054.8|13053.5|13041.9|13040.4|1260
1649769000000|2022-04-12 13:10:00|13050.8|13049.3|13048.7|13047.2|13052.4|13051|13041.1|13039.8|1322
1649769300000|2022-04-12 13:15:00|13048.6|13047.1|13039.2|13038.3|13050.6|13049.1|13037.5|13036.1|1118
1649769600000|2022-04-12 13:20:00|13039.1|13038.2|13042.7|13041.2|13043.6|13042.4|13036.1|13034.8|1065
1649769900000|2022-04-12 13:25:00|13042.8|13041.3|13042.7|13041.8|13046.3|13045|13039.2|13038|1230
1649770200000|2022-04-12 13:30:00|13042.6|13041.7|13042.4|13040.9|13050.3|13048.8|13040.1|13038.6|1443
1649770500000|2022-04-12 13:35:00|13042.2|13040.7|13037.1|13036.2|13044.5|13043.1|13033.7|13032.7|1445
1649770800000|2022-04-12 13:40:00|13037.4|13035.9|13043.9|13042.4|13047.6|13046.5|13037.4|13035.9|1192
1649771100000|2022-04-12 13:45:00|13043.8|13042.3|13045.6|13044.7|13048.5|13047.4|13040.8|13039.3|1183
1649771400000|2022-04-12 13:50:00|13045.5|13044.6|13044.7|13043.2|13050.7|13049.8|13043.4|13042.2|1151
1649771700000|2022-04-12 13:55:00|13044.2|13043.3|13037.2|13036.3|13044.2|13043.3|13035.9|13034.6|1125
1649772000000|2022-04-12 14:00:00|13037.4|13036.5|13040.8|13039.9|13043|13041.9|13037.4|13036.1|1119
1649772300000|2022-04-12 14:05:00|13040.9|13040|13045.7|13044.2|13046.7|13045.5|13039.9|13038.7|802
1649772600000|2022-04-12 14:10:00|13045.8|13044.3|13046.6|13045.1|13048.7|13047.5|13044.2|13043|892
1649772900000|2022-04-12 14:15:00|13046.2|13044.7|13043.3|13041.8|13046.2|13044.8|13040.8|13039.3|982
1649773200000|2022-04-12 14:20:00|13043|13042.1|13042.7|13041.2|13048.9|13047.4|13041.7|13040.2|1069
1649773500000|2022-04-12 14:25:00|13042.8|13041.3|13045.1|13043.6|13045.6|13044.4|13042.4|13041.2|814
1649773800000|2022-04-12 14:30:00|13044.8|13043.9|13045.3|13043.8|13048.3|13047.4|13042.2|13041.1|790
1649774100000|2022-04-12 14:35:00|13045.4|13043.9|13050.4|13049.5|13051.7|13050.6|13045.3|13043.8|867
1649774400000|2022-04-12 14:40:00|13050.3|13049.4|13046.4|13045.5|13052|13050.8|13046.3|13045.1|797
1649774700000|2022-04-12 14:45:00|13046.5|13045.6|13043.5|13042|13048.8|13047.3|13041.4|13040.1|667
1649775000000|2022-04-12 14:50:00|13043.6|13042.1|13045.9|13044.4|13048.1|13046.6|13043.5|13042|933
1649775300000|2022-04-12 14:55:00|13045.8|13044.3|13037.8|13036.3|13046|13044.5|13037.7|13036.3|1142
1649775600000|2022-04-12 15:00:00|13037.7|13036.2|13043.1|13041.6|13044|13042.6|13034.8|13033.4|988
1649775900000|2022-04-12 15:05:00|13043.4|13041.9|13040.1|13038.6|13043.8|13042.3|13039|13037.5|750
1649776200000|2022-04-12 15:10:00|13040|13038.5|13036|13034.5|13042.1|13040.9|13033.2|13031.7|819
1649776500000|2022-04-12 15:15:00|13036.2|13034.7|13036.8|13035.3|13036.8|13035.7|13032.3|13030.8|827
1649776800000|2022-04-12 15:20:00|13036.9|13035.4|13039.7|13038.2|13041.1|13039.8|13036.5|13035.4|796
1649777100000|2022-04-12 15:25:00|13039.6|13038.1|13037.7|13036.2|13042.5|13041|13036.3|13035.1|759
1649777400000|2022-04-12 15:30:00|13037.6|13036.1|13036.5|13035|13039.7|13038.2|13031.3|13030.2|931
1649777700000|2022-04-12 15:35:00|13036.6|13035.1|13039.7|13038.2|13042|13040.6|13036.4|13034.9|788
1649778000000|2022-04-12 15:40:00|13039.5|13038|13041.3|13040.4|13042.6|13041.4|13039.4|13038|576
1649778300000|2022-04-12 15:45:00|13041|13040.1|13032.1|13030.6|13041.2|13040.3|13031.6|13030.4|857
1649778600000|2022-04-12 15:50:00|13032.3|13030.8|13034.3|13033.4|13038.7|13037.8|13031.8|13030.7|652
1649778900000|2022-04-12 15:55:00|13034.6|13033.7|13030.9|13030|13035.6|13034.5|13030.2|13029.1|587
1649779200000|2022-04-12 16:00:00|13030.8|13029.9|13032.4|13031.5|13034.9|13033.4|13029.5|13028.4|671
1649779500000|2022-04-12 16:05:00|13032.3|13031.4|13035.7|13034.8|13036.1|13034.9|13030.7|13029.4|578
1649779800000|2022-04-12 16:10:00|13035.6|13034.7|13034.3|13033.4|13036.8|13035.6|13032.5|13031.2|635
1649780100000|2022-04-12 16:15:00|13034.5|13033|13043.4|13042.5|13044.9|13043.8|13031.8|13030.7|942
1649780400000|2022-04-12 16:20:00|13043.3|13042.4|13040.2|13038.7|13046|13045|13039.6|13038.3|959
1649780700000|2022-04-12 16:25:00|13040.3|13038.8|13035.3|13033.8|13040.5|13039.4|13034.5|13033.1|903
1649781000000|2022-04-12 16:30:00|13035.2|13033.7|13028.9|13027.4|13035.8|13034.3|13028.7|13027.2|980
1649781300000|2022-04-12 16:35:00|13028.6|13027.1|13024.3|13023.4|13030|13028.5|13024.3|13023.1|1006
1649781600000|2022-04-12 16:40:00|13024.6|13023.1|13018.4|13016.9|13025.7|13024.4|13017.4|13015.9|1001
1649781900000|2022-04-12 16:45:00|13018.3|13016.8|13019|13017.5|13019.3|13018.4|13016.8|13015.8|704
1649782200000|2022-04-12 16:50:00|13018.9|13017.4|13020.1|13018.6|13022.2|13020.7|13017.6|13016.1|689
1649782500000|2022-04-12 16:55:00|13019.9|13018.4|13022.8|13021.3|13025.6|13024.5|13019.9|13018.4|751
1649782800000|2022-04-12 17:00:00|13022.7|13021.2|13024.9|13023.4|13024.9|13023.6|13019.4|13018.2|876
1649783100000|2022-04-12 17:05:00|13025|13023.5|13022.5|13021.6|13026.1|13024.9|13020.9|13019.8|809
1649783400000|2022-04-12 17:10:00|13022.7|13021.2|13022.4|13021.5|13023.8|13022.5|13020|13018.6|646
1649783700000|2022-04-12 17:15:00|13022.3|13021.4|13022.7|13021.2|13024.1|13022.7|13021.3|13020.2|623
1649784000000|2022-04-12 17:20:00|13022.6|13021.1|13016.2|13015.3|13022.8|13021.6|13014.9|13013.4|742
1649784300000|2022-04-12 17:25:00|13016.3|13015.4|13018.6|13017.7|13018.7|13017.8|13015.9|13014.8|717
1649784600000|2022-04-12 17:30:00|13019|13017.5|13021|13019.5|13021.3|13019.9|13016.8|13015.5|620
1649784900000|2022-04-12 17:35:00|13020.9|13019.4|13015.7|13014.8|13021.1|13019.9|13015.5|13014.1|440
1649785200000|2022-04-12 17:40:00|13015.8|13014.9|13019.9|13019|13021.9|13020.7|13015.4|13014.3|676
1649785500000|2022-04-12 17:45:00|13020.1|13019.2|13019|13018.1|13020.6|13019.3|13017.7|13016.7|658
1649785800000|2022-04-12 17:50:00|13019.1|13018.2|13016.1|13015.2|13020.1|13018.9|13015.7|13014.7|660
1649786100000|2022-04-12 17:55:00|13016|13015.1|13014.9|13013.4|13016.1|13015.2|13013.7|13012.4|521
1649786400000|2022-04-12 18:00:00|13014.6|13013.7|13012|13011.1|13015.2|13014.1|13010.8|13009.9|592
1649786700000|2022-04-12 18:05:00|13012.1|13011.2|13008.8|13007.3|13012.3|13011.4|13008|13007.1|500
1649787000000|2022-04-12 18:10:00|13008.6|13007.1|13004.9|13004|13008.6|13007.1|13004.6|13003.6|571
1649787300000|2022-04-12 18:15:00|13005|13004.1|13004.7|13003.8|13006.9|13005.4|13004.4|13003.2|485
1649787600000|2022-04-12 18:20:00|13004.5|13003.6|13003.8|13002.9|13008.2|13007|13003.6|13002.4|543
1649787900000|2022-04-12 18:25:00|13003.7|13002.8|13002.8|13001.3|13004.6|13003.7|13001.8|13000.4|318
1649788200000|2022-04-12 18:30:00|13002.3|13001.4|13005.9|13005|13007.5|13006.1|13002.3|13001.2|549
1649788500000|2022-04-12 18:35:00|13005.8|13004.9|13005.2|13003.7|13007.3|13006|13004.7|13003.4|513
1649788800000|2022-04-12 18:40:00|13005.1|13003.6|13004.1|13002.6|13005.2|13003.9|13002.8|13001.5|623
1649789100000|2022-04-12 18:45:00|13004|13002.5|13004|13002.5|13007.2|13005.9|13003|13002|487
1649789400000|2022-04-12 18:50:00|13004.1|13002.6|13005.1|13004.2|13005.5|13004.6|13002.7|13001.4|586
1649789700000|2022-04-12 18:55:00|13005|13004.1|13004.7|13003.8|13007.6|13006.7|13004.4|13003.2|548
1649790000000|2022-04-12 19:00:00|13004.6|13003.7|13005|13004.1|13006.9|13005.5|13004.5|13003.4|636
1649790300000|2022-04-12 19:05:00|13005.1|13004.2|13003.9|13002.4|13005.7|13004.8|13003.5|13002.3|402
1649790600000|2022-04-12 19:10:00|13003.8|13002.3|13002.9|13002|13004.1|13003.1|13001.7|13000.6|415
1649790900000|2022-04-12 19:15:00|13002.8|13001.9|13002.2|13000.7|13003|13002|12999.7|12998.8|474
1649791200000|2022-04-12 19:20:00|13002|13000.5|13003.9|13003|13004.9|13003.5|13001.4|13000.1|507
1649791500000|2022-04-12 19:25:00|13003.8|13002.9|13003.3|13001.8|13004.4|13003.1|13002.6|13001.2|486
1649791800000|2022-04-12 19:30:00|13003.1|13001.6|13004|13002.5|13004.8|13003.6|13001.7|13000.2|501
1649792100000|2022-04-12 19:35:00|13003.9|13002.4|13005.6|13004.1|13005.8|13004.3|13003|13001.8|448
1649792400000|2022-04-12 19:40:00|13005.7|13004.2|13002.9|13001.4|13006.3|13005|13002.5|13001.3|514
1649792700000|2022-04-12 19:45:00|13002.8|13001.3|13003.1|13001.6|13004.2|13002.9|13000.5|12999.5|361
1649793000000|2022-04-12 19:50:00|13003|13001.5|13002.6|13001.7|13003.2|13002.2|13001.5|13000.1|397
1649793300000|2022-04-12 19:55:00|13002.7|13001.8|13002.5|13001.6|13003.6|13002.4|13001.2|12999.8|347
1649793600000|2022-04-12 20:00:00|13002.4|13001.5|13001.1|12999.6|13003|13001.6|13000.1|12999|258
1649793900000|2022-04-12 20:05:00|13001.2|12999.7|13001.4|12999.9|13001.4|13000.2|13000.5|12999.3|170
1649794200000|2022-04-12 20:10:00|13001.5|13000|13002.9|13001.4|13003|13001.8|13000.8|12999.6|185
1649794500000|2022-04-12 20:15:00|13003|13001.5|13003.1|13001.6|13003.2|13001.7|13002.1|13000.6|172
1649794800000|2022-04-12 20:20:00|13003|13001.5|13002|13000.5|13003.1|13001.6|13001.8|13000.3|239
1649795100000|2022-04-12 20:25:00|13002.1|13000.6|13002.5|13001|13003|13001.5|13001.7|13000.2|164
1649795400000|2022-04-12 20:30:00|13002.1|13001.2|13002.1|13000.6|13003|13001.7|13001.9|13000.4|89
1649795700000|2022-04-12 20:35:00|13002.2|13000.7|13002.5|13001|13002.9|13001.4|13001.8|13000.5|86
1649796000000|2022-04-12 20:40:00|13002.6|13001.1|13003|13001.5|13003.2|13001.7|13002.3|13000.8|76
1649796300000|2022-04-12 20:45:00|13002.9|13001.4|13001.5|13000|13003|13001.5|13001.3|12999.8|110
1649796600000|2022-04-12 20:50:00|13001.4|12999.9|13001.7|13000.2|13001.9|13000.4|13001.1|12999.6|146
1649796900000|2022-04-12 20:55:00|13001.9|13000.4|13001.9|12999.4|13003.9|13001.4|13001.7|12999.2|477
1649797200000|2022-04-12 21:00:00|13002.1|12999.2|13008.6|12998.5|13008.6|12999.4|13001.6|12997.3|44
1649797500000|2022-04-12 21:05:00|13008.7|12998.4|13007.4|12999.9|13008.7|13000.4|13006.7|12998.3|907
1649797800000|2022-04-12 21:10:00|13007.3|13000.3|13007|12999.9|13008.5|13000.6|13006.2|12998.6|597
1649798100000|2022-04-12 21:15:00|13007.1|13000|13007.3|12999.7|13008.5|13000.9|13005.8|12997.6|222
1649798400000|2022-04-12 21:20:00|13006.8|13000.4|13006.1|13001|13007.5|13001.4|13005.7|12999.5|134
1649798700000|2022-04-12 21:25:00|13006.7|13000.6|13006.8|12999.7|13009.2|13001.3|13005.9|12998.1|199
1649799000000|2022-04-12 21:30:00|13006.2|12999|13006|12999.8|13009.3|13000.9|13004.8|12997.9|180
1649799300000|2022-04-12 21:35:00|13006.4|12999.7|13007.3|13000|13008.5|13001|13004.9|12997.8|131
1649799600000|2022-04-12 21:40:00|13006.9|13000.2|13005.8|13000.7|13008.8|13001|13005.8|12997.5|148
1649799900000|2022-04-12 21:45:00|13006.3|13001|13006.6|13000|13007.3|13001|13005.7|12999.4|121
1649800200000|2022-04-12 21:50:00|13006.4|13000.3|13006.5|13000.8|13007.6|13001.2|13005.9|12999.7|110
1649800500000|2022-04-12 21:55:00|13006.9|13000.3|13006.7|12999.6|13007.7|13001.4|13006|12999.2|152
1649800800000|2022-04-12 22:00:00|13006.8|12999.8|13004.2|13000.3|13007.6|13001.1|13003.4|12998.2|339
1649801100000|2022-04-12 22:05:00|13004.6|13000.1|13003.4|13000.9|13004.8|13001.9|13003.3|12999.7|211
1649801400000|2022-04-12 22:10:00|13004.4|13001.4|13003.1|13000.5|13005|13002.1|13002.5|12998.5|231
1649801700000|2022-04-12 22:15:00|13002.9|13000.1|13002|12999.9|13003.9|13001.2|13001.6|12998.8|301
1649802000000|2022-04-12 22:20:00|13002.3|12999.7|13002.3|13000.2|13003.2|13000.7|13001.1|12998.7|226
1649802300000|2022-04-12 22:25:00|13002|13000.5|13003.7|13002.2|13004.9|13002.3|13001.7|12999.9|279
1649802600000|2022-04-12 22:30:00|13004|13001.8|13003.6|13001.5|13004.9|13002.7|13003.2|13000.4|186
1649802900000|2022-04-12 22:35:00|13003.3|13001.8|13002.7|13001.2|13004.2|13002|13002|12999.4|178
1649803200000|2022-04-12 22:40:00|13002.5|13001|13002.2|13000.7|13003.5|13001.3|13002.2|12999.9|168
1649803500000|2022-04-12 22:45:00|13002.7|13000.3|13003.9|13001.5|13004.2|13002.3|13002.1|13000|196
1649803800000|2022-04-12 22:50:00|13003.8|13001.6|13004.6|13002.2|13006|13003.5|13003.3|13000.5|293
1649804100000|2022-04-12 22:55:00|13004.8|13002.3|13003.3|13000.8|13004.8|13002.3|13002|12999.2|356
1649804400000|2022-04-12 23:00:00|13002.7|13001.2|13002.6|13001.1|13003.8|13002.3|13001.5|13000|170
1649804700000|2022-04-12 23:05:00|13002.5|13001|13002.4|13000.9|13003.1|13001.6|13001.3|12999.8|224
1649805000000|2022-04-12 23:10:00|13002.3|13000.8|13001.7|13000.2|13003.1|13001.6|13001.7|13000.2|185
1649805300000|2022-04-12 23:15:00|13002.1|13000.6|13000.5|12999|13002.2|13000.7|13000.4|12998.9|134
1649805600000|2022-04-12 23:20:00|13000.6|12999.1|13000.5|12999|13000.7|12999.2|13000.3|12998.8|106
1649805900000|2022-04-12 23:25:00|13000.6|12999.1|13000.7|12999.2|13001.5|13000|13000.3|12998.8|119
1649806200000|2022-04-12 23:30:00|13000.8|12999.3|13000.6|12999.1|13001.8|13000.3|13000.5|12999|130
1649806500000|2022-04-12 23:35:00|13000.5|12999|13001|12999.5|13001.3|12999.8|13000.3|12999|152
1649806800000|2022-04-12 23:40:00|13000.9|12999.4|13002.7|13001.2|13003.1|13001.6|13000.7|12999.2|193
1649807100000|2022-04-12 23:45:00|13002.6|13001.1|13004.6|13003.1|13005|13003.5|13002.5|13001|141
1649807400000|2022-04-12 23:50:00|13004.7|13003.2|13004.8|13003.3|13005.3|13003.8|13004.3|13002.8|182
1649807700000|2022-04-12 23:55:00|13004.7|13003.2|13002.8|13001.3|13004.8|13003.3|13002.2|13000.8|377
1649808000000|2022-04-13 00:00:00|13002.9|13001.4|13005.8|13004.3|13007|13005.5|13002.3|13001.1|410
1649808300000|2022-04-13 00:05:00|13005.7|13004.2|13004.3|13002.8|13005.9|13004.5|13003.5|13002.3|248
1649808600000|2022-04-13 00:10:00|13004.4|13002.9|12999.8|12998.3|13005.3|13003.8|12999.5|12998|311
1649808900000|2022-04-13 00:15:00|12999.9|12998.4|13001.5|13000|13001.9|13000.7|12999.6|12998.3|293
1649809200000|2022-04-13 00:20:00|13001.6|13000.1|12999.8|12998.3|13001.8|13000.4|12999.2|12998.2|364
1649809500000|2022-04-13 00:25:00|12999.2|12998|12995.7|12994.2|12999.3|12998|12990.9|12989.6|541
1649809800000|2022-04-13 00:30:00|12995.8|12994.3|12994.4|12993.5|12997|12995.5|12994.4|12993.2|453
1649810100000|2022-04-13 00:35:00|12994.3|12993.4|12995.7|12994.2|12996.8|12995.5|12994.3|12993.2|278
1649810400000|2022-04-13 00:40:00|12995.6|12994.1|12988.9|12987.4|12995.6|12994.3|12988.8|12987.3|518
1649810700000|2022-04-13 00:45:00|12988.8|12987.3|12993.5|12992.6|12994.5|12993.3|12988.4|12986.9|528
1649811000000|2022-04-13 00:50:00|12993.4|12992.5|12992.7|12991.2|12994.6|12993.5|12990.3|12989|680
1649811300000|2022-04-13 00:55:00|12992.8|12991.3|12993|12992.1|12994.1|12992.7|12991.4|12990.2|473
1649811600000|2022-04-13 01:00:00|12993.1|12992.2|12997|12995.5|12997.9|12996.6|12992.4|12991.2|655
1649811900000|2022-04-13 01:05:00|12996.9|12995.4|12999.6|12998.1|13000.8|12999.3|12996.9|12995.4|454
1649812200000|2022-04-13 01:10:00|12999.7|12998.2|13000.7|12999.2|13001.6|13000.4|12998.4|12997.2|578
1649812500000|2022-04-13 01:15:00|13000.8|12999.3|13002.7|13001.2|13004.7|13003.2|13000.5|12999.1|550
1649812800000|2022-04-13 01:20:00|13002.8|13001.3|13003.7|13002.2|13004.7|13003.5|13001.7|13000.2|607
1649813100000|2022-04-13 01:25:00|13003.8|13002.3|13000.4|12998.9|13003.9|13002.4|13000.3|12998.8|396
1649813400000|2022-04-13 01:30:00|13000.5|12999|13000.4|12998.9|13001.4|13000|12998.9|12997.4|356
1649813700000|2022-04-13 01:35:00|13000.3|12998.8|13001.3|12999.8|13001.9|13000.7|12999.4|12998.3|336
1649814000000|2022-04-13 01:40:00|13001.2|12999.7|13005.6|13004.7|13006.3|13005|13000.7|12999.5|485
1649814300000|2022-04-13 01:45:00|13005.5|13004.6|13005.4|13003.9|13006.8|13005.7|13004.4|13003.2|474
1649814600000|2022-04-13 01:50:00|13005.5|13004|13005.2|13003.7|13006.1|13004.8|13004|13002.8|516
1649814900000|2022-04-13 01:55:00|13005.1|13004.2|13006.4|13004.9|13006.6|13005.1|13004.7|13003.2|571
1649815200000|2022-04-13 02:00:00|13006.7|13005.2|13009.7|13008.2|13012.6|13011.1|13006.5|13005|1370
1649815500000|2022-04-13 02:05:00|13009.6|13008.1|13008.2|13006.7|13010.2|13008.7|13007.4|13005.9|1005
1649815800000|2022-04-13 02:10:00|13008.1|13006.6|13008.3|13006.8|13009|13007.8|13006.5|13005.2|484
1649816100000|2022-04-13 02:15:00|13008.4|13006.9|13006.6|13005.1|13008.4|13006.9|13005|13003.6|467
1649816400000|2022-04-13 02:20:00|13006.7|13005.2|13009.7|13008.2|13009.7|13008.2|13005.7|13004.2|428
1649816700000|2022-04-13 02:25:00|13009.8|13008.3|13008.2|13006.7|13009.8|13008.4|13007.6|13006.1|395
1649817000000|2022-04-13 02:30:00|13008.1|13006.6|13009.9|13008.4|13010.1|13008.6|13007.5|13006|376
1649817300000|2022-04-13 02:35:00|13009.8|13008.3|13013.1|13011.6|13013.3|13012.4|13009.8|13008.3|340
1649817600000|2022-04-13 02:40:00|13012.5|13011.2|13012.4|13010.9|13014|13012.5|13012.1|13010.8|325
1649817900000|2022-04-13 02:45:00|13012.5|13011|13011.6|13010.7|13013|13012.1|13010.5|13009.3|325
1649818200000|2022-04-13 02:50:00|13011.5|13010.6|13014.4|13012.9|13014.6|13013.5|13011.5|13010.3|331
1649818500000|2022-04-13 02:55:00|13014.5|13013|13013.2|13012.3|13014.7|13013.6|13012.4|13011.1|551
1649818800000|2022-04-13 03:00:00|13013.1|13012.2|13014.8|13013.3|13015.6|13014.2|13011.1|13009.9|473
1649819100000|2022-04-13 03:05:00|13014.6|13013.1|13012.2|13010.7|13014.6|13013.5|13011.1|13009.7|495
1649819400000|2022-04-13 03:10:00|13012.1|13010.6|13013.1|13011.6|13013.6|13012.3|13011.8|13010.5|393
1649819700000|2022-04-13 03:15:00|13013.2|13011.7|13013.2|13011.7|13013.5|13012.3|13011.8|13010.4|256
1649820000000|2022-04-13 03:20:00|13013.3|13011.8|13014|13012.5|13014.6|13013.4|13013|13011.6|293
1649820300000|2022-04-13 03:25:00|13013.9|13012.4|13013.8|13012.3|13014.6|13013.5|13013.3|13011.8|288
1649820600000|2022-04-13 03:30:00|13013.9|13012.4|13008.8|13007.9|13013.9|13012.4|13008.2|13006.7|416
1649820900000|2022-04-13 03:35:00|13008.7|13007.8|13009.3|13007.8|13010.5|13009.1|13008.7|13007.5|295
1649821200000|2022-04-13 03:40:00|13009.2|13007.7|13008.4|13006.9|13009.6|13008.4|13008|13006.9|182
1649821500000|2022-04-13 03:45:00|13008.5|13007|13011.1|13009.6|13011.2|13009.9|13008.5|13007|184
1649821800000|2022-04-13 03:50:00|13011|13009.5|13011.7|13010.2|13012.1|13010.8|13010.7|13009.2|183
1649822100000|2022-04-13 03:55:00|13011.6|13010.1|13013.7|13012.2|13014.1|13012.9|13011.6|13010.1|229
1649822400000|2022-04-13 04:00:00|13013.6|13012.1|13010.4|13008.9|13013.7|13012.4|13010.4|13008.9|254
1649822700000|2022-04-13 04:05:00|13010.5|13009|13011.7|13010.2|13012.5|13011|13010.1|13008.6|243
1649823000000|2022-04-13 04:10:00|13011.6|13010.1|13011.2|13009.7|13011.7|13010.2|13009.1|13007.9|267
1649823300000|2022-04-13 04:15:00|13011.1|13009.6|13011.4|13009.9|13012.4|13010.9|13010.3|13008.8|171
1649823600000|2022-04-13 04:20:00|13011.3|13009.8|13009.3|13007.8|13011.4|13009.9|13008.9|13007.5|301
1649823900000|2022-04-13 04:25:00|13009.2|13007.7|13006.4|13004.9|13009.3|13007.8|13005.6|13004.4|390
1649824200000|2022-04-13 04:30:00|13006.3|13004.8|13003.4|13001.9|13006.4|13004.9|13003.3|13001.8|305
1649824500000|2022-04-13 04:35:00|13003.5|13002|13003.8|13002.3|13004.6|13003.1|13003.1|13001.6|234
1649824800000|2022-04-13 04:40:00|13003.9|13002.4|13004.7|13003.2|13004.7|13003.3|13003.4|13001.9|177
1649825100000|2022-04-13 04:45:00|13004.6|13003.1|13004.6|13003.1|13005.9|13004.6|13004.5|13003.1|158
1649825400000|2022-04-13 04:50:00|13004.5|13003|13001.5|13000|13004.9|13003.6|13001.1|12999.6|265
1649825700000|2022-04-13 04:55:00|13001.6|13000.1|13004.7|13003.2|13004.8|13003.3|13000.6|12999.4|259
1649826000000|2022-04-13 05:00:00|13004.8|13003.3|13004.7|13003.2|13005.7|13004.2|13003.3|13001.8|312
1649826300000|2022-04-13 05:05:00|13004.6|13003.1|13001.7|13000.2|13004.7|13003.2|12999.8|12998.4|415
1649826600000|2022-04-13 05:10:00|13001.6|13000.1|13000.6|12999.1|13001.7|13000.2|13000.4|12998.9|238
1649826900000|2022-04-13 05:15:00|13000.7|12999.2|13001.8|13000.3|13002.1|13000.7|12999.7|12998.2|197
1649827200000|2022-04-13 05:20:00|13001.7|13000.2|13002.1|13001.2|13003.8|13002.7|13001.4|13000.1|292
1649827500000|2022-04-13 05:25:00|13002.3|13000.8|13003.4|13001.9|13003.5|13002.1|13001.5|13000.3|325
1649827800000|2022-04-13 05:30:00|13003.5|13002|13003.5|13002|13003.8|13002.6|12999.9|12998.8|352
1649828100000|2022-04-13 05:35:00|13003.4|13001.9|13005.6|13004.1|13005.8|13004.4|13002.3|13001.2|503
1649828400000|2022-04-13 05:40:00|13005.4|13003.9|13007.6|13006.1|13008.8|13007.3|13005.3|13003.8|363
1649828700000|2022-04-13 05:45:00|13007.7|13006.2|13012|13010.5|13012.6|13011.1|13006.8|13005.3|496
1649829000000|2022-04-13 05:50:00|13012.2|13010.7|13011.8|13010.3|13012.4|13010.9|13009.7|13008.2|359
1649829300000|2022-04-13 05:55:00|13011.7|13010.2|13013.8|13011.1|13016.9|13013.3|13009.8|13003.6|813
1649829600000|2022-04-13 06:00:00|13014|13011|13021.5|13020|13027.9|13026.4|13013.7|13011|968
1649829900000|2022-04-13 06:05:00|13021.6|13020.1|13014.7|13013.2|13021.6|13020.1|13013.3|13011.8|721
1649830200000|2022-04-13 06:10:00|13014.8|13013.3|13017.9|13016.4|13021.9|13020.4|13014.7|13013.2|1093
1649830500000|2022-04-13 06:15:00|13018|13016.5|13017.7|13016.2|13019.9|13018.4|13016.3|13014.8|673
1649830800000|2022-04-13 06:20:00|13017.8|13016.3|13008.9|13007.4|13017.8|13016.3|13006.6|13005.1|1257
1649831100000|2022-04-13 06:25:00|13009|13007.5|12995.6|12994.1|13009.7|13008.2|12994.7|12993.2|1001
1649831400000|2022-04-13 06:30:00|12995.5|12994|12996.7|12995.2|12998.4|12996.9|12993.3|12990.8|1005
1649831700000|2022-04-13 06:35:00|12996.6|12995.1|12995.8|12994.3|12997.8|12996.3|12993.9|12992.4|894
1649832000000|2022-04-13 06:40:00|12995.9|12994.4|12998.6|12997.1|13000.7|12999.2|12995.1|12993.6|745
1649832300000|2022-04-13 06:45:00|12998.5|12997|12995.5|12994|13000.1|12998.6|12993.6|12992.1|758
1649832600000|2022-04-13 06:50:00|12995.6|12994.1|12985.4|12983.9|12997.6|12996.1|12983.2|12981.7|845
1649832900000|2022-04-13 06:55:00|12985.3|12983.8|12983|12981.5|12988.6|12987.1|12982.6|12981.2|781
1649833200000|2022-04-13 07:00:00|12982.8|12981.9|12984.8|12983.3|12988.7|12987.5|12982.8|12981.9|814
1649833500000|2022-04-13 07:05:00|12984.7|12983.2|12974.8|12973.3|12986.7|12985.4|12973.8|12972.3|954
1649833800000|2022-04-13 07:10:00|12974.5|12973.6|12977.6|12976.7|12978.8|12977.7|12974.4|12973.3|750
1649834100000|2022-04-13 07:15:00|12977.5|12976.6|12978.1|12976.6|12980.2|12979.1|12976.2|12975|711
1649834400000|2022-04-13 07:20:00|12977.9|12976.4|12980|12978.5|12982.3|12980.9|12974.4|12973.4|813
1649834700000|2022-04-13 07:25:00|12980.1|12978.6|12983.1|12981.6|12984|12982.6|12978|12976.7|773
1649835000000|2022-04-13 07:30:00|12983|12981.5|12988.5|12987.6|12988.8|12987.9|12982.2|12980.7|755
1649835300000|2022-04-13 07:35:00|12988.6|12987.7|12988.8|12987.9|12991.9|12990.6|12986.6|12985.3|554
1649835600000|2022-04-13 07:40:00|12988.7|12987.8|12991.2|12989.7|12992.1|12990.8|12985.2|12984.2|682
1649835900000|2022-04-13 07:45:00|12991.4|12989.9|12994.9|12993.4|12995.2|12994.3|12991|12989.5|654
1649836200000|2022-04-13 07:50:00|12994.8|12993.3|12998.8|12997.3|12999.1|12997.8|12994.1|12993|728
1649836500000|2022-04-13 07:55:00|12998.9|12997.4|13000.5|12999|13001.9|13000.4|12997.9|12997|677
1649836800000|2022-04-13 08:00:00|13000.6|12999.1|12999.7|12998.2|13000.8|12999.3|12996.6|12995.3|586
1649837100000|2022-04-13 08:05:00|12999.6|12998.1|13009|13007.5|13010|13008.7|12999.4|12998.1|505
1649837400000|2022-04-13 08:10:00|13008.7|13007.2|13004.3|13002.8|13009.7|13008.2|13003.9|13002.5|581
1649837700000|2022-04-13 08:15:00|13004.2|13002.7|13004.6|13003.1|13008|13006.8|13003.4|13002.3|651
1649838000000|2022-04-13 08:20:00|13004.5|13003|13007.9|13006.4|13010.6|13009.1|13003|13002|628
1649838300000|2022-04-13 08:25:00|13007.8|13006.3|13004.3|13002.8|13007.9|13006.7|13003.7|13002.4|535
1649838600000|2022-04-13 08:30:00|13004.2|13002.7|13006.1|13004.6|13007.7|13006.2|13002.4|13001.2|572
1649838900000|2022-04-13 08:35:00|13006|13004.5|13004.1|13002.6|13006.1|13004.7|13002.7|13001.8|582
1649839200000|2022-04-13 08:40:00|13004|13002.5|13007.3|13006.4|13009.6|13008.7|13003.4|13002.2|663
1649839500000|2022-04-13 08:45:00|13007.4|13006.5|13011.1|13009.6|13014.8|13013.3|13006.9|13005.5|615
1649839800000|2022-04-13 08:50:00|13011|13009.5|13013.7|13012.2|13013.8|13012.5|13007.8|13006.9|593
1649840100000|2022-04-13 08:55:00|13013.4|13012.5|13007.3|13006.4|13016.9|13015.6|13007.2|13006.1|635
1649840400000|2022-04-13 09:00:00|13006.7|13005.8|13003.8|13002.3|13007.9|13006.8|13001.8|13000.3|630
1649840700000|2022-04-13 09:05:00|13003.7|13002.2|13004.1|13002.6|13006.1|13004.6|13002.6|13001.1|564
1649841000000|2022-04-13 09:10:00|13004.2|13002.7|13004.7|13003.2|13006.5|13005.4|13001.8|13000.5|581
1649841300000|2022-04-13 09:15:00|13004.6|13003.1|13002.9|13002|13005.3|13004.4|13000.2|12999.3|491
1649841600000|2022-04-13 09:20:00|13002.8|13001.9|12998.3|12997.4|13003.9|13003|12997.3|12996.2|551
1649841900000|2022-04-13 09:25:00|12998.6|12997.1|12997.3|12995.8|12998.7|12997.5|12994.2|12993|601
1649842200000|2022-04-13 09:30:00|12997.4|12995.9|13001.8|13000.3|13001.9|13000.8|12996.4|12995.1|571
1649842500000|2022-04-13 09:35:00|13000.8|12999.9|13001.2|12999.7|13003.1|13001.6|12999.4|12998.2|688
1649842800000|2022-04-13 09:40:00|13001.3|12999.8|13001.2|12999.7|13004.3|13003.1|13000.1|12999|666
1649843100000|2022-04-13 09:45:00|13001.1|12999.6|13004.3|13002.8|13004.7|13003.4|12996.8|12995.9|632
1649843400000|2022-04-13 09:50:00|13004.4|13002.9|13009.4|13007.9|13009.6|13008.2|13001.8|13000.5|544
1649843700000|2022-04-13 09:55:00|13009.5|13008|13013.1|13011.6|13016.3|13015.1|13008.5|13007.4|733
1649844000000|2022-04-13 10:00:00|13012.7|13011.8|13011.5|13010.6|13013.6|13012.7|13010.8|13009.9|532
1649844300000|2022-04-13 10:05:00|13011.7|13010.8|13007.2|13006.3|13011.7|13010.8|13006.6|13005.7|552
1649844600000|2022-04-13 10:10:00|13007.3|13006.4|13011.1|13009.6|13011.2|13010|13007.2|13006.3|543
1649844900000|2022-04-13 10:15:00|13010.9|13010|13005.3|13004.4|13011.6|13010.3|13004.6|13003.5|482
1649845200000|2022-04-13 10:20:00|13005.4|13004.5|13004.8|13003.3|13011|13009.7|13004.4|13003.1|512
1649845500000|2022-04-13 10:25:00|13004.9|13003.4|13007|13006.1|13010.1|13009.2|13004.3|13003|581
1649845800000|2022-04-13 10:30:00|13006.8|13005.9|13004.4|13003.5|13009.4|13008.3|13004.2|13003.2|608
1649846100000|2022-04-13 10:35:00|13004.5|13003.6|13004.6|13003.7|13005.8|13004.9|13002.7|13001.7|600
1649846400000|2022-04-13 10:40:00|13004.8|13003.9|13003.8|13002.9|13006.3|13005.4|13003.7|13002.4|566
1649846700000|2022-04-13 10:45:00|13003.7|13002.8|13002.5|13001.6|13006|13004.7|13000.3|12998.9|643
1649847000000|2022-04-13 10:50:00|13002.6|13001.7|13004.3|13003.4|13005.6|13004.4|13001.3|13000.1|570
1649847300000|2022-04-13 10:55:00|13004.6|13003.1|13002.4|13001.5|13004.6|13003.7|13001.7|13000.5|480
1649847600000|2022-04-13 11:00:00|13002.5|13001.6|13006.6|13005.7|13010.3|13008.9|13002|13000.6|651
1649847900000|2022-04-13 11:05:00|13006.7|13005.8|13006.3|13005.4|13007.9|13006.7|13005.1|13004.1|601
1649848200000|2022-04-13 11:10:00|13006.6|13005.1|13008.9|13007.4|13010.4|13009.4|13006.6|13005.1|559
1649848500000|2022-04-13 11:15:00|13009|13007.5|13011.8|13010.3|13013.9|13012.7|13008.6|13007.3|575
1649848800000|2022-04-13 11:20:00|13012.1|13011.2|13014.4|13013.5|13015.8|13014.8|13012|13010.7|726
1649849100000|2022-04-13 11:25:00|13014.5|13013.6|13020.6|13019.7|13021.2|13020.1|13013.5|13012.1|652
1649849400000|2022-04-13 11:30:00|13020.5|13019.6|13021.6|13020.7|13024.7|13023.5|13019.7|13018.8|762
1649849700000|2022-04-13 11:35:00|13021.7|13020.8|13020.7|13019.2|13025.4|13024.3|13019.8|13018.4|800
1649850000000|2022-04-13 11:40:00|13020.8|13019.3|13015.3|13014.4|13021.9|13020.8|13015.3|13014.3|528
1649850300000|2022-04-13 11:45:00|13015.4|13014.5|13010.6|13009.1|13017.2|13016|13010.1|13009|458
1649850600000|2022-04-13 11:50:00|13010.7|13009.2|13005.6|13004.7|13010.7|13009.3|13002.2|13000.7|534
1649850900000|2022-04-13 11:55:00|13005.7|13004.8|13000.5|12999|13007.9|13007|12997.4|12995.9|1064
1649851200000|2022-04-13 12:00:00|13000.6|12999.1|12996.2|12994.7|13001.1|12999.9|12994.9|12993.4|1039
1649851500000|2022-04-13 12:05:00|12996.1|12994.6|13000.9|12999.4|13001.1|13000.2|12995.6|12994.1|701
1649851800000|2022-04-13 12:10:00|13000.8|12999.3|13000.8|12999.9|13006|13004.5|12998.6|12997.2|865
1649852100000|2022-04-13 12:15:00|13000.7|12999.8|12999.2|12997.7|13002|13000.8|12997.5|12996|671
1649852400000|2022-04-13 12:20:00|12999|12997.5|12997.5|12996|13000.6|12999.1|12996.6|12995.3|676
1649852700000|2022-04-13 12:25:00|12997.3|12995.8|12997|12995.5|12997.8|12996.5|12993.8|12992.3|671
1649853000000|2022-04-13 12:30:00|12996.8|12995.3|12999.9|12998.4|13000.7|12999.2|12991.6|12989.7|1058
1649853300000|2022-04-13 12:35:00|12999.8|12998.3|13006.8|13005.3|13007.9|13006.4|12998|12996.8|749
1649853600000|2022-04-13 12:40:00|13006.7|13005.2|13010.8|13009.3|13014.9|13013.4|13005.8|13004.3|689
1649853900000|2022-04-13 12:45:00|13010.9|13009.4|13006.1|13004.6|13011.3|13009.8|13004.6|13003.4|652
1649854200000|2022-04-13 12:50:00|13006|13004.5|13007.2|13005.7|13008.5|13007|13003.5|13002.3|681
1649854500000|2022-04-13 12:55:00|13007.1|13005.6|12995.7|12994.2|13007.4|13005.9|12994.6|12993.1|729
1649854800000|2022-04-13 13:00:00|12995.5|12994|13004.9|13003.4|13005.3|13003.8|12994.8|12993.3|698
1649855100000|2022-04-13 13:05:00|13004.8|13003.3|12997.7|12996.8|13006.9|13005.5|12997.2|12995.7|652
1649855400000|2022-04-13 13:10:00|12997.6|12996.7|13001.8|13000.3|13003.9|13002.4|12995.3|12994.2|749
1649855700000|2022-04-13 13:15:00|13001.9|13000.4|13005.1|13003.6|13008.3|13007.2|13001.6|13000.1|779
1649856000000|2022-04-13 13:20:00|13005.2|13003.7|12999|12997.5|13007.8|13006.5|12998.6|12997.2|744
1649856300000|2022-04-13 13:25:00|12998.9|12997.4|12998.9|12997.4|13000|12998.6|12993.2|12992.2|875
1649856600000|2022-04-13 13:30:00|12998.8|12997.3|13007.5|13006|13007.6|13006.1|12996.9|12995.9|1037
1649856900000|2022-04-13 13:35:00|13007|13005.5|13012.5|13011|13013.5|13012|13005.4|13003.9|989
1649857200000|2022-04-13 13:40:00|13012.4|13010.9|13016.4|13014.9|13019.1|13017.9|13011.3|13010.2|1013
1649857500000|2022-04-13 13:45:00|13015.8|13014.3|13013.2|13012.3|13018.1|13016.6|13011.6|13010.4|916
1649857800000|2022-04-13 13:50:00|13013.3|13012.4|13011.3|13009.8|13014.9|13013.7|13009.5|13008.6|831
1649858100000|2022-04-13 13:55:00|13011.4|13009.9|13010.9|13009.4|13012.5|13011.5|13007.3|13006.2|905
1649858400000|2022-04-13 14:00:00|13010.8|13009.3|13009.7|13008.2|13011.3|13010.2|13007.4|13006.5|1160
1649858700000|2022-04-13 14:05:00|13009.8|13008.3|13010.4|13009.5|13013|13011.9|13008.5|13007.4|890
1649859000000|2022-04-13 14:10:00|13010.5|13009.6|13019.4|13017.9|13022.7|13021.3|13010.5|13009.6|892
1649859300000|2022-04-13 14:15:00|13019.3|13018.4|13025|13024.1|13028|13026.6|13019.3|13018.3|929
1649859600000|2022-04-13 14:20:00|13025.2|13023.7|13022.8|13021.9|13025.2|13023.7|13020.4|13019.3|762
1649859900000|2022-04-13 14:25:00|13022.9|13022|13017.5|13016.6|13023|13022.1|13017.2|13015.9|813
1649860200000|2022-04-13 14:30:00|13017.4|13016.5|13019.5|13018.6|13020.8|13019.9|13016.2|13014.9|862
1649860500000|2022-04-13 14:35:00|13019.6|13018.7|13019|13018.1|13021.6|13020.4|13016.3|13015.1|809
1649860800000|2022-04-13 14:40:00|13019.1|13018.2|13022.5|13021.6|13023.3|13022.3|13015|13014.1|833
1649861100000|2022-04-13 14:45:00|13022.4|13021.5|13026.7|13025.8|13026.9|13025.9|13020.6|13019.4|805
1649861400000|2022-04-13 14:50:00|13026.8|13025.3|13039.2|13038.3|13041.9|13040.8|13026.5|13025|1053
1649861700000|2022-04-13 14:55:00|13039|13038.1|13038.3|13037.4|13040.8|13039.7|13034.7|13033.6|850
1649862000000|2022-04-13 15:00:00|13038.2|13037.3|13039.2|13038.3|13045|13043.7|13036.4|13035.5|985
1649862300000|2022-04-13 15:05:00|13039.1|13038.2|13042.6|13041.1|13042.6|13041.4|13039.1|13037.8|654
1649862600000|2022-04-13 15:10:00|13042.5|13041|13040|13038.5|13042.8|13041.7|13036.8|13035.6|634
1649862900000|2022-04-13 15:15:00|13039.9|13038.4|13044|13043.1|13045.6|13044.6|13039.7|13038.3|770
1649863200000|2022-04-13 15:20:00|13044.1|13043.2|13047.7|13046.2|13047.8|13046.6|13043.2|13042.1|641
1649863500000|2022-04-13 15:25:00|13047.8|13046.3|13052.7|13051.2|13056.6|13055.1|13046.7|13045.7|799
1649863800000|2022-04-13 15:30:00|13052.6|13051.1|13061.8|13060.3|13065.9|13064.4|13051.4|13050.2|975
1649864100000|2022-04-13 15:35:00|13061.9|13060.4|13063.4|13062.5|13064.3|13063|13057.7|13056.4|891
1649864400000|2022-04-13 15:40:00|13063.3|13062.4|13065.6|13064.1|13069|13067.7|13063.3|13062|678
1649864700000|2022-04-13 15:45:00|13065.5|13064|13066.8|13065.3|13067.4|13066.5|13063.2|13062.3|605
1649865000000|2022-04-13 15:50:00|13066.7|13065.2|13067.7|13066.8|13068.2|13067.3|13063.3|13062|577
1649865300000|2022-04-13 15:55:00|13067.8|13066.9|13071.8|13070.3|13075.9|13074.6|13067.3|13066.3|668
1649865600000|2022-04-13 16:00:00|13071.4|13070.5|13075.8|13074.3|13076.8|13075.4|13071.4|13070.1|675
1649865900000|2022-04-13 16:05:00|13075.7|13074.2|13084.8|13083.3|13085.6|13084.4|13075.7|13074.2|796
1649866200000|2022-04-13 16:10:00|13084.9|13083.4|13091|13089.5|13091.1|13089.9|13083.7|13082.7|666
1649866500000|2022-04-13 16:15:00|13091.1|13089.6|13094.4|13093.5|13095.7|13094.2|13088.4|13087.1|810
1649866800000|2022-04-13 16:20:00|13094.3|13093.4|13096.2|13095.3|13099.4|13098.2|13093.1|13092|739
1649867100000|2022-04-13 16:25:00|13096.1|13095.2|13095.5|13094|13096.8|13095.6|13091.7|13090.4|703
1649867400000|2022-04-13 16:30:00|13095.6|13094.6|13101.8|13100.9|13103.8|13102.5|13095.6|13094.6|614
1649867700000|2022-04-13 16:35:00|13101.7|13100.8|13097.3|13095.8|13104|13102.7|13097.2|13095.7|867
1649868000000|2022-04-13 16:40:00|13097.4|13095.9|13097.4|13095.9|13099.2|13098.1|13094.9|13093.7|664
1649868300000|2022-04-13 16:45:00|13096.6|13095.7|13097.1|13096.2|13098.9|13097.8|13095.2|13093.9|567
1649868600000|2022-04-13 16:50:00|13097.2|13096.3|13096.2|13095.3|13098.3|13097.4|13095.9|13094.8|618
1649868900000|2022-04-13 16:55:00|13096.3|13095.4|13094.4|13092.9|13097.4|13096.2|13093.4|13092.2|619
1649869200000|2022-04-13 17:00:00|13094.3|13092.8|13094.5|13093|13095.8|13094.3|13091.6|13090.2|763
1649869500000|2022-04-13 17:05:00|13094.6|13093.1|13097.5|13096.6|13098.8|13097.7|13093.3|13091.8|585
1649869800000|2022-04-13 17:10:00|13097.6|13096.7|13099|13098.1|13099.1|13098.2|13096.4|13095.2|461
1649870100000|2022-04-13 17:15:00|13098.5|13097.6|13103.2|13102.3|13103.4|13102.5|13097.7|13096.8|365
1649870400000|2022-04-13 17:20:00|13103.5|13102|13108.4|13106.9|13110.7|13109.2|13102.2|13100.7|520
1649870700000|2022-04-13 17:25:00|13108.3|13106.8|13106.4|13104.9|13108.4|13106.9|13102|13100.9|508
1649871000000|2022-04-13 17:30:00|13106.5|13105|13103.7|13102.2|13106.6|13105.1|13102.9|13101.4|513
1649871300000|2022-04-13 17:35:00|13103.6|13102.1|13102.4|13100.9|13104|13102.8|13099.2|13097.9|445
1649871600000|2022-04-13 17:40:00|13102.3|13100.8|13099.5|13098|13102.5|13101|13098.9|13097.6|413
1649871900000|2022-04-13 17:45:00|13099.3|13097.8|13096.1|13095.2|13099.5|13098|13095.3|13094.3|497
1649872200000|2022-04-13 17:50:00|13096|13095.1|13094.5|13093|13096.9|13095.6|13093.3|13091.8|501
1649872500000|2022-04-13 17:55:00|13094.4|13092.9|13092.6|13091.1|13094.5|13093.3|13090.9|13089.7|614
1649872800000|2022-04-13 18:00:00|13092.5|13091|13092|13091.1|13092.7|13091.5|13089.4|13087.9|666
1649873100000|2022-04-13 18:05:00|13091.9|13091|13098.8|13097.3|13098.8|13097.6|13091.9|13090.9|394
1649873400000|2022-04-13 18:10:00|13098.7|13097.2|13101.2|13100.3|13101.5|13100.4|13096.3|13095.4|592
1649873700000|2022-04-13 18:15:00|13101.3|13100.4|13103.3|13101.8|13103.5|13102.3|13100.3|13099.2|409
1649874000000|2022-04-13 18:20:00|13103|13102.1|13105.4|13103.9|13107.5|13106.2|13103|13102|570
1649874300000|2022-04-13 18:25:00|13105.2|13104.3|13105.4|13103.9|13106.8|13105.7|13103.2|13101.8|383
1649874600000|2022-04-13 18:30:00|13105.3|13103.8|13104.2|13103.3|13107.5|13106.3|13104|13102.9|336
1649874900000|2022-04-13 18:35:00|13104.3|13103.4|13103.5|13102|13105.2|13104.3|13102.2|13101.2|342
1649875200000|2022-04-13 18:40:00|13103.6|13102.1|13109|13108.1|13109.2|13108.3|13103.3|13102|420
1649875500000|2022-04-13 18:45:00|13109.1|13108.2|13112.5|13111|13112.6|13111.1|13107.6|13106.4|447
1649875800000|2022-04-13 18:50:00|13112.6|13111.1|13110.8|13109.9|13113.8|13112.6|13110.6|13109.5|422
1649876100000|2022-04-13 18:55:00|13110.7|13109.8|13110|13109.1|13114.1|13112.9|13109.7|13108.8|591
1649876400000|2022-04-13 19:00:00|13109.8|13108.9|13107.4|13105.9|13110.6|13109.7|13106.1|13104.6|543
1649876700000|2022-04-13 19:05:00|13107.3|13105.8|13113.6|13112.1|13115.2|13113.7|13106.7|13105.8|401
1649877000000|2022-04-13 19:10:00|13113.4|13111.9|13113.5|13112|13113.9|13112.5|13111.6|13110.1|331
1649877300000|2022-04-13 19:15:00|13113.6|13112.1|13113.6|13112.1|13114.7|13113.2|13112.4|13111.2|262
1649877600000|2022-04-13 19:20:00|13113.7|13112.2|13115.1|13113.6|13115.7|13114.2|13113|13111.8|312
1649877900000|2022-04-13 19:25:00|13114.8|13113.3|13113.4|13111.9|13115.6|13114.4|13112.9|13111.4|411
1649878200000|2022-04-13 19:30:00|13113.3|13111.8|13111.1|13110.2|13113.3|13112|13110.8|13109.4|352
1649878500000|2022-04-13 19:35:00|13111.4|13109.9|13109.2|13107.7|13112.5|13111.1|13108.5|13107|333
1649878800000|2022-04-13 19:40:00|13109.3|13107.8|13110.3|13108.8|13111.5|13110.1|13109|13107.5|351
1649879100000|2022-04-13 19:45:00|13110.4|13108.9|13109.3|13108.4|13110.6|13109.1|13108|13107.1|332
1649879400000|2022-04-13 19:50:00|13109.1|13108.2|13109.9|13109|13110.2|13109|13108.1|13106.7|481
1649879700000|2022-04-13 19:55:00|13109.8|13108.9|13110.4|13108.9|13111.2|13110.2|13109.4|13108.1|316
1649880000000|2022-04-13 20:00:00|13110.6|13109.7|13111.3|13109.8|13113.4|13111.9|13109.3|13108.3|278
1649880300000|2022-04-13 20:05:00|13111.4|13109.9|13111.2|13109.7|13111.5|13110|13109.2|13107.7|190
1649880600000|2022-04-13 20:10:00|13111.1|13109.6|13111.7|13110.2|13112.1|13110.6|13111|13109.5|97
1649880900000|2022-04-13 20:15:00|13111.6|13110.1|13112.3|13110.8|13112.5|13111.4|13110.6|13109.1|173
1649881200000|2022-04-13 20:20:00|13112.4|13110.9|13114.5|13113|13115.1|13113.6|13112.2|13110.8|160
1649881500000|2022-04-13 20:25:00|13114.6|13113.1|13115.6|13114.1|13115.7|13114.4|13113.7|13112.6|252
1649881800000|2022-04-13 20:30:00|13115.8|13114.3|13115.9|13114.4|13116|13114.6|13115.1|13113.8|102
1649882100000|2022-04-13 20:35:00|13115.8|13114.3|13117.5|13116|13117.8|13116.3|13115.7|13114.2|97
1649882400000|2022-04-13 20:40:00|13117.4|13115.9|13116.6|13115.1|13117.5|13116.3|13116.5|13115|91
1649882700000|2022-04-13 20:45:00|13116.7|13115.2|13117.5|13116|13117.7|13116.2|13116.1|13115|152
1649883000000|2022-04-13 20:50:00|13117.4|13115.9|13118.4|13116.9|13119|13116.9|13116.9|13115|97
1649883300000|2022-04-13 20:55:00|13118.8|13116.4|13119|13115.7|13119.8|13117|13117.1|13114|412
1649883600000|2022-04-13 21:00:00|13120.2|13113.1|13115.6|13104.6|13121.4|13114.5|13111.6|13100.6|77
1649883900000|2022-04-13 21:05:00|13115.5|13104.5|13118.1|13112.4|13121.9|13113.1|13110.6|13099.6|142
1649884200000|2022-04-13 21:10:00|13119.9|13111.1|13119.7|13114.1|13121.8|13114.6|13118.4|13107.9|225
1649884500000|2022-04-13 21:15:00|13119.9|13113.1|13122.4|13112.9|13123.9|13116.9|13119.3|13110.8|315
1649884800000|2022-04-13 21:20:00|13121.6|13114.5|13119.4|13114.9|13123.3|13116.5|13118.4|13110.8|235
1649885100000|2022-04-13 21:25:00|13118.8|13114.7|13120.5|13114|13123|13115.4|13110.7|13099.7|351
1649885400000|2022-04-13 21:30:00|13120.6|13113.9|13120.6|13112.3|13122.4|13114.3|13118.5|13111|336
1649885700000|2022-04-13 21:35:00|13120.4|13112.4|13119.5|13114.7|13121.8|13115.6|13118.3|13112.4|202
1649886000000|2022-04-13 21:40:00|13119.7|13114.8|13118.5|13114.2|13119.9|13116.3|13118.4|13113.7|152
1649886300000|2022-04-13 21:45:00|13118.4|13114.3|13119.4|13114.1|13121.6|13116.6|13117.9|13112.8|184
1649886600000|2022-04-13 21:50:00|13119|13114.2|13119.4|13114.3|13121.5|13115.4|13118.1|13111.8|194
1649886900000|2022-04-13 21:55:00|13119.5|13114.2|13119.6|13113.4|13122.4|13115.2|13109.8|13098.8|293
1649887200000|2022-04-13 22:00:00|13120|13113.1|13116.4|13113.3|13121.5|13116.3|13115.7|13111.1|503
1649887500000|2022-04-13 22:05:00|13116.1|13113.6|13116.6|13114|13117.4|13114.4|13115.5|13113|272
1649887800000|2022-04-13 22:10:00|13116.4|13113.9|13117.3|13114.2|13118|13115.4|13115.4|13112.2|416
1649888100000|2022-04-13 22:15:00|13117.2|13114.6|13117.2|13115.1|13120.3|13118.6|13116.3|13114.1|493
1649888400000|2022-04-13 22:20:00|13117.3|13115.5|13118.2|13115.8|13118.5|13116.6|13116.3|13114.2|211
1649888700000|2022-04-13 22:25:00|13118.5|13116.1|13118.9|13116.3|13119.2|13117.4|13117.6|13115.3|431
1649889000000|2022-04-13 22:30:00|13119|13116.2|13118.6|13117.1|13119.3|13117.3|13117.7|13115.6|290
1649889300000|2022-04-13 22:35:00|13118.5|13117|13119.3|13116.9|13119.9|13117.9|13117.7|13115.7|601
1649889600000|2022-04-13 22:40:00|13119.4|13117.2|13118.7|13117.2|13119.6|13117.4|13117.2|13114.4|375
1649889900000|2022-04-13 22:45:00|13118.6|13117.1|13119.6|13118.1|13120.6|13118.5|13118.3|13116.3|294
1649890200000|2022-04-13 22:50:00|13119.9|13118.4|13118.3|13116.8|13120.8|13118.4|13118.1|13116.2|203
1649890500000|2022-04-13 22:55:00|13118.9|13116.2|13118.5|13117|13120.3|13118.4|13117.9|13116|136
1649890800000|2022-04-13 23:00:00|13118.6|13117.1|13117.6|13116.1|13119|13117.3|13117.3|13115.8|107
1649891100000|2022-04-13 23:05:00|13117.7|13116.2|13119.1|13117.6|13119.7|13118.2|13117.5|13116|182
1649891400000|2022-04-13 23:10:00|13119|13117.5|13119.6|13118.1|13120.1|13118.6|13118.7|13117.2|254
1649891700000|2022-04-13 23:15:00|13119.7|13118.2|13119.3|13117.8|13120|13118.5|13119.2|13117.7|111
1649892000000|2022-04-13 23:20:00|13119.4|13117.9|13122.6|13121.1|13122.8|13121.5|13118.4|13116.9|148
1649892300000|2022-04-13 23:25:00|13122.4|13120.9|13123.5|13122|13124.1|13122.6|13121.6|13120.1|235
1649892600000|2022-04-13 23:30:00|13123.4|13121.9|13121.3|13119.8|13123.5|13122|13121.1|13119.6|161
1649892900000|2022-04-13 23:35:00|13121.6|13120.1|13122|13120.5|13122|13120.5|13121|13119.5|175
1649893200000|2022-04-13 23:40:00|13121.9|13120.4|13121.3|13119.8|13122|13120.7|13120.3|13118.8|208
1649893500000|2022-04-13 23:45:00|13121.5|13120|13121.6|13120.1|13121.8|13120.3|13120.3|13118.8|202
1649893800000|2022-04-13 23:50:00|13121.5|13120|13122.2|13120.7|13123.1|13121.6|13120.9|13119.4|239
1649894100000|2022-04-13 23:55:00|13122.3|13120.8|13119.8|13118.3|13123.1|13121.6|13119.4|13117.9|282
1649894400000|2022-04-14 00:00:00|13119.7|13118.2|13129.3|13127.8|13131.4|13129.9|13119.7|13118.2|739
1649894700000|2022-04-14 00:05:00|13129.4|13127.9|13123.4|13121.9|13129.5|13128|13123.4|13121.9|566
1649895000000|2022-04-14 00:10:00|13123.5|13122|13126.5|13125|13127|13125.5|13121.9|13120.6|474
1649895300000|2022-04-14 00:15:00|13126.4|13124.9|13125.1|13123.6|13127|13125.8|13124.1|13122.8|470
1649895600000|2022-04-14 00:20:00|13125|13123.5|13124.8|13123.3|13126.6|13125.5|13124.4|13123.1|339
1649895900000|2022-04-14 00:25:00|13125|13123.5|13121.5|13120|13125|13123.9|13121.1|13119.9|449
1649896200000|2022-04-14 00:30:00|13121.2|13119.7|13119.1|13118.2|13121.2|13119.7|13118.2|13117.3|495
1649896500000|2022-04-14 00:35:00|13119.5|13118|13117.4|13115.9|13119.5|13118.3|13116.9|13115.6|368
1649896800000|2022-04-14 00:40:00|13117.2|13115.7|13116.4|13114.9|13118.5|13117.3|13115.7|13114.6|354
1649897100000|2022-04-14 00:45:00|13116.5|13115|13118.7|13117.2|13118.8|13117.6|13116|13114.9|395
1649897400000|2022-04-14 00:50:00|13118.8|13117.3|13117.4|13115.9|13118.8|13117.5|13114.4|13113.1|489
1649897700000|2022-04-14 00:55:00|13117.8|13116.3|13116.8|13115.3|13117.9|13116.4|13113.4|13112.1|509
1649898000000|2022-04-14 01:00:00|13116.6|13115.1|13116.5|13115|13118|13117|13113.9|13112.7|638
1649898300000|2022-04-14 01:05:00|13116.6|13115.1|13121.7|13120.2|13123.8|13122.8|13116.5|13115|534
1649898600000|2022-04-14 01:10:00|13121.6|13120.1|13124.1|13122.6|13124.6|13123.1|13121.6|13120.1|548
1649898900000|2022-04-14 01:15:00|13124.2|13122.7|13125.8|13124.3|13126.6|13125.5|13123.6|13122.4|435
1649899200000|2022-04-14 01:20:00|13125.7|13124.2|13125.6|13124.1|13126|13124.7|13123.6|13122.1|447
1649899500000|2022-04-14 01:25:00|13125.7|13124.2|13125.7|13124.2|13127.5|13126.2|13125.3|13123.9|526
1649899800000|2022-04-14 01:30:00|13125.6|13124.1|13127.9|13126.4|13128.6|13127.1|13124.1|13122.6|620
1649900100000|2022-04-14 01:35:00|13127.8|13126.3|13126.5|13125|13129.4|13127.9|13126.5|13125|469
1649900400000|2022-04-14 01:40:00|13126.4|13124.9|13127.5|13126|13127.9|13126.4|13124.6|13123.1|463
1649900700000|2022-04-14 01:45:00|13127.6|13126.1|13130.5|13129|13130.6|13129.5|13127.4|13126|422
1649901000000|2022-04-14 01:50:00|13130.6|13129.1|13133.7|13132.2|13133.9|13132.4|13129.3|13128|462
1649901300000|2022-04-14 01:55:00|13133.8|13132.3|13137.8|13136.3|13142|13141.1|13132.3|13130.9|667
1649901600000|2022-04-14 02:00:00|13137.7|13136.2|13133.3|13131.8|13137.9|13136.4|13131.5|13130.3|700
1649901900000|2022-04-14 02:05:00|13133.4|13131.9|13136.3|13134.8|13136.6|13135.1|13133.1|13131.6|423
1649902200000|2022-04-14 02:10:00|13136.4|13134.9|13131.9|13130.4|13136.5|13135|13131.3|13129.8|502
1649902500000|2022-04-14 02:15:00|13131.8|13130.3|13135.1|13133.6|13135.4|13134.1|13131.5|13130|401
1649902800000|2022-04-14 02:20:00|13135|13133.5|13133.1|13131.6|13135.7|13134.4|13132.5|13131|421
1649903100000|2022-04-14 02:25:00|13133|13131.5|13134.4|13132.9|13134.7|13133.2|13132.3|13130.9|355
1649903400000|2022-04-14 02:30:00|13134.3|13132.8|13135.6|13134.1|13135.8|13134.3|13133.6|13132.1|327
1649903700000|2022-04-14 02:35:00|13135.7|13134.2|13134.2|13132.7|13136.7|13135.2|13134.2|13132.7|312
1649904000000|2022-04-14 02:40:00|13134.3|13132.8|13133.5|13132|13136.1|13134.9|13133.4|13131.9|321
1649904300000|2022-04-14 02:45:00|13133.6|13132.1|13135|13133.5|13135.9|13134.4|13133.2|13131.9|325
1649904600000|2022-04-14 02:50:00|13135.1|13133.6|13133.3|13131.8|13135.1|13133.6|13132.8|13131.7|321
1649904900000|2022-04-14 02:55:00|13133.4|13131.9|13130.6|13129.1|13133.4|13132.2|13130|13128.8|358
1649905200000|2022-04-14 03:00:00|13130.5|13129|13132.4|13131.5|13134.8|13133.3|13130.5|13129|298
1649905500000|2022-04-14 03:05:00|13132.6|13131.1|13132.4|13130.9|13133.4|13131.9|13131.5|13130.1|336
1649905800000|2022-04-14 03:10:00|13132.5|13131|13132.6|13131.1|13133.7|13132.2|13131.2|13130.1|249
1649906100000|2022-04-14 03:15:00|13132.7|13131.2|13135.7|13134.2|13135.9|13134.4|13132.4|13130.9|266
1649906400000|2022-04-14 03:20:00|13135.8|13134.3|13136.8|13135.3|13137.4|13135.9|13134.3|13132.8|251
1649906700000|2022-04-14 03:25:00|13136.7|13135.2|13140.5|13139|13141.2|13139.7|13136.6|13135.1|464
1649907000000|2022-04-14 03:30:00|13140.1|13138.6|13137.7|13136.2|13140.1|13139|13137.4|13135.9|383
1649907300000|2022-04-14 03:35:00|13137.6|13136.1|13139.6|13138.1|13139.8|13138.3|13136.8|13135.3|338
1649907600000|2022-04-14 03:40:00|13139.5|13138|13136.7|13135.2|13139.9|13138.4|13136|13134.5|316
1649907900000|2022-04-14 03:45:00|13136.6|13135.1|13134.9|13133.4|13136.9|13135.4|13134.1|13132.6|394
1649908200000|2022-04-14 03:50:00|13134.8|13133.3|13134.6|13133.1|13136|13134.5|13134.5|13133|345
1649908500000|2022-04-14 03:55:00|13134.5|13133|13135.9|13134.4|13136.6|13135.3|13134.5|13133|301
1649908800000|2022-04-14 04:00:00|13135.8|13134.3|13133.8|13132.3|13135.8|13134.3|13132.7|13131.2|334
1649909100000|2022-04-14 04:05:00|13133.6|13132.1|13133.8|13132.3|13134.9|13133.4|13132.6|13131.1|291
1649909400000|2022-04-14 04:10:00|13133.6|13132.1|13132.6|13131.1|13133.8|13132.3|13131.2|13129.7|241
1649909700000|2022-04-14 04:15:00|13133|13131.5|13133.6|13132.1|13134.8|13133.5|13132.6|13131.1|286
1649910000000|2022-04-14 04:20:00|13133.7|13132.2|13133.7|13132.2|13134.8|13133.3|13133.6|13132.1|245
1649910300000|2022-04-14 04:25:00|13133.8|13132.3|13134.6|13133.1|13134.7|13133.2|13133.2|13131.7|273
1649910600000|2022-04-14 04:30:00|13134.5|13133|13136.9|13135.4|13136.9|13135.7|13134.3|13132.8|337
1649910900000|2022-04-14 04:35:00|13136.8|13135.3|13136.5|13135|13137|13135.7|13135.9|13134.4|263
1649911200000|2022-04-14 04:40:00|13136.6|13135.1|13134.8|13133.3|13136.8|13135.6|13134.1|13132.7|237
1649911500000|2022-04-14 04:45:00|13134.7|13133.2|13138.6|13137.1|13138.6|13137.1|13134.5|13133.2|443
1649911800000|2022-04-14 04:50:00|13138.5|13137|13138.5|13137|13138.9|13137.7|13138|13136.5|296
1649912100000|2022-04-14 04:55:00|13138.6|13137.1|13138.9|13137.4|13139.7|13138.2|13137.6|13136.3|262
1649912400000|2022-04-14 05:00:00|13139|13137.5|13139.9|13138.4|13140.3|13138.8|13137.9|13136.4|355
1649912700000|2022-04-14 05:05:00|13139.8|13138.3|13141.7|13140.2|13142.3|13140.8|13139.7|13138.2|304
1649913000000|2022-04-14 05:10:00|13141.6|13140.7|13145.9|13144.4|13146|13144.5|13140.9|13139.4|285
1649913300000|2022-04-14 05:15:00|13145.8|13144.3|13144.8|13143.3|13145.9|13144.4|13142.4|13141.3|292
1649913600000|2022-04-14 05:20:00|13144.9|13143.4|13143.6|13142.1|13144.9|13143.8|13142.9|13141.4|188
1649913900000|2022-04-14 05:25:00|13143.7|13142.2|13143.6|13142.1|13144.1|13142.6|13142.9|13141.4|195
1649914200000|2022-04-14 05:30:00|13143.7|13142.2|13141.5|13140|13145.2|13143.7|13141.5|13140|247
1649914500000|2022-04-14 05:35:00|13141.6|13140.1|13140.9|13139.4|13142.3|13140.8|13140.5|13139|290
1649914800000|2022-04-14 05:40:00|13140.8|13139.3|13138.4|13136.9|13142.5|13141|13138.3|13136.8|296
1649915100000|2022-04-14 05:45:00|13138.5|13137|13139.6|13138.1|13141|13139.5|13137.9|13136.4|318
1649915400000|2022-04-14 05:50:00|13139.7|13138.2|13136.9|13135.4|13139.8|13138.3|13136.5|13135|343
1649915700000|2022-04-14 05:55:00|13137|13135.5|13133.4|13131.9|13137.8|13136.4|13133|13131.5|466
1649916000000|2022-04-14 06:00:00|13133.3|13131.8|13135.6|13134.1|13136.8|13135.3|13131.9|13130.8|580
1649916300000|2022-04-14 06:05:00|13135.7|13134.2|13139.3|13137.8|13139.7|13138.6|13135.1|13133.6|563
1649916600000|2022-04-14 06:10:00|13139.1|13137.6|13139.8|13138.3|13141.5|13140|13138|13136.7|585
1649916900000|2022-04-14 06:15:00|13139.7|13138.2|13140.2|13138.7|13142.4|13140.9|13138.8|13137.3|482
1649917200000|2022-04-14 06:20:00|13140.3|13138.8|13140.8|13139.3|13141.2|13139.7|13136.9|13135.8|515
1649917500000|2022-04-14 06:25:00|13140.7|13139.2|13139.2|13137.7|13143.5|13142.1|13138.4|13136.9|572
1649917800000|2022-04-14 06:30:00|13138.9|13137.4|13139|13137.5|13140.4|13139.3|13136.6|13135.1|556
1649918100000|2022-04-14 06:35:00|13139.1|13137.6|13143.4|13141.9|13144.4|13143|13138.8|13137.5|625
1649918400000|2022-04-14 06:40:00|13143.3|13141.8|13142.4|13140.9|13144.3|13143|13140.4|13138.9|459
1649918700000|2022-04-14 06:45:00|13142.5|13141|13145.5|13144|13147.2|13145.7|13140.5|13139|457
1649919000000|2022-04-14 06:50:00|13145.6|13144.1|13144.9|13143.4|13148.2|13146.7|13144.4|13143.1|401
1649919300000|2022-04-14 06:55:00|13145|13143.5|13143.3|13141.8|13145.1|13143.6|13140|13138.6|536
1649919600000|2022-04-14 07:00:00|13143.5|13142|13143.3|13141.8|13145.1|13143.9|13139.3|13137.8|864
1649919900000|2022-04-14 07:05:00|13143.2|13142.3|13135.5|13134|13143.4|13142.5|13134.4|13132.9|760
1649920200000|2022-04-14 07:10:00|13135.6|13134.1|13134.5|13133|13136|13135|13133|13131.7|669
1649920500000|2022-04-14 07:15:00|13134.3|13132.8|13135.3|13133.8|13137.2|13136|13132.6|13131.1|705
1649920800000|2022-04-14 07:20:00|13135.4|13133.9|13136.4|13134.9|13137.3|13136.2|13133.6|13132.4|779
1649921100000|2022-04-14 07:25:00|13136.3|13134.8|13135.2|13133.7|13138.1|13136.6|13134.4|13132.9|643
1649921400000|2022-04-14 07:30:00|13135.3|13133.8|13135.3|13133.8|13139.9|13138.4|13130.9|13129.4|709
1649921700000|2022-04-14 07:35:00|13135.2|13133.7|13138.1|13136.6|13138.7|13137.2|13132.5|13131|650
1649922000000|2022-04-14 07:40:00|13137.9|13136.4|13134.2|13132.7|13138.8|13137.5|13133.6|13132.1|574
1649922300000|2022-04-14 07:45:00|13134.3|13132.8|13132.5|13131|13135.4|13133.9|13131.3|13129.8|423
1649922600000|2022-04-14 07:50:00|13132.4|13130.9|13130.1|13129.2|13132.9|13131.4|13128.5|13127.6|482
1649922900000|2022-04-14 07:55:00|13129.9|13129|13131.9|13131|13132.6|13131.2|13128.3|13126.8|582
1649923200000|2022-04-14 08:00:00|13132|13131.1|13127.5|13126|13132.5|13131.5|13127|13125.8|458
1649923500000|2022-04-14 08:05:00|13127.4|13125.9|13132.8|13131.3|13134.7|13133.3|13127.1|13125.9|552
1649923800000|2022-04-14 08:10:00|13133.1|13131.6|13136.8|13135.9|13138.7|13137.2|13133.1|13131.6|578
1649924100000|2022-04-14 08:15:00|13137|13136.1|13137.4|13135.9|13140.9|13139.4|13136.3|13134.9|466
1649924400000|2022-04-14 08:20:00|13137.3|13135.8|13136.7|13135.2|13138.7|13137.3|13134.2|13132.7|393
1649924700000|2022-04-14 08:25:00|13136.6|13135.1|13130.5|13129|13137.3|13136.2|13129.7|13128.7|526
1649925000000|2022-04-14 08:30:00|13130.4|13128.9|13133.4|13131.9|13133.7|13132.5|13130.4|13128.9|416
1649925300000|2022-04-14 08:35:00|13133.3|13131.8|13131.3|13129.8|13134.3|13133.1|13129.9|13128.7|398
1649925600000|2022-04-14 08:40:00|13131.4|13129.9|13137.3|13135.8|13138.7|13137.2|13130.9|13129.7|595
1649925900000|2022-04-14 08:45:00|13137.2|13135.7|13135|13133.5|13137.7|13136.2|13134.8|13133.3|419
1649926200000|2022-04-14 08:50:00|13134.9|13133.4|13137.1|13135.6|13138.4|13137.4|13134.2|13132.7|456
1649926500000|2022-04-14 08:55:00|13137|13135.5|13136.2|13134.7|13139.7|13138.2|13135.9|13134.6|616
1649926800000|2022-04-14 09:00:00|13136.1|13134.6|13132.2|13130.7|13137.1|13135.6|13132|13130.7|534
1649927100000|2022-04-14 09:05:00|13132.3|13130.8|13133.6|13132.7|13135.4|13134.1|13129.3|13127.8|509
1649927400000|2022-04-14 09:10:00|13133.7|13132.8|13141.1|13139.6|13141.5|13140.3|13132.9|13131.9|494
1649927700000|2022-04-14 09:15:00|13141|13139.5|13145.1|13143.6|13147.1|13145.6|13138.9|13137.6|621
1649928000000|2022-04-14 09:20:00|13145.2|13143.7|13138.2|13136.7|13146.3|13144.8|13137.1|13136.2|554
1649928300000|2022-04-14 09:25:00|13138.1|13136.6|13138.2|13136.7|13140.3|13138.8|13136|13134.9|489
1649928600000|2022-04-14 09:30:00|13138.1|13136.6|13140|13138.5|13140.7|13139.5|13135.1|13133.8|545
1649928900000|2022-04-14 09:35:00|13139.9|13138.4|13143.1|13141.6|13144|13142.5|13138.1|13136.8|487
1649929200000|2022-04-14 09:40:00|13142.9|13141.4|13138.5|13137.6|13143|13141.5|13138.3|13136.8|444
1649929500000|2022-04-14 09:45:00|13138.6|13137.7|13138.3|13137.4|13141.3|13140.2|13137.5|13136.1|379
1649929800000|2022-04-14 09:50:00|13138.5|13137.6|13137.8|13136.3|13138.6|13137.6|13134.6|13133.5|590
1649930100000|2022-04-14 09:55:00|13137.9|13136.4|13134.8|13133.9|13138.9|13137.4|13132.1|13130.6|603
1649930400000|2022-04-14 10:00:00|13134.9|13134|13135.2|13133.7|13139.7|13138.5|13133.9|13132.7|532
1649930700000|2022-04-14 10:05:00|13135.1|13133.6|13133.2|13132.3|13136.5|13135.1|13130.7|13129.5|538
1649931000000|2022-04-14 10:10:00|13133.3|13132.4|13135.1|13133.6|13135.2|13133.7|13132|13130.6|521
1649931300000|2022-04-14 10:15:00|13135.3|13134.4|13135.1|13133.6|13138.1|13136.6|13133.6|13132.4|491
1649931600000|2022-04-14 10:20:00|13135.2|13133.7|13132|13130.5|13135.6|13134.1|13129.6|13128.4|644
1649931900000|2022-04-14 10:25:00|13132.1|13130.6|13125.3|13123.8|13132.4|13131.2|13122.7|13121.4|585
1649932200000|2022-04-14 10:30:00|13125.4|13123.9|13126.4|13124.9|13129.6|13128.1|13122.9|13122|682
1649932500000|2022-04-14 10:35:00|13126.6|13125.1|13130.4|13128.9|13130.7|13129.3|13126.3|13124.8|441
1649932800000|2022-04-14 10:40:00|13130.5|13129|13132.6|13131.7|13133.7|13132.8|13128.1|13126.6|426
1649933100000|2022-04-14 10:45:00|13132.5|13131.6|13132.4|13130.9|13133.6|13132.5|13130.3|13129.1|386
1649933400000|2022-04-14 10:50:00|13132.5|13131|13136.5|13135|13139.4|13137.9|13131.1|13129.8|362
1649933700000|2022-04-14 10:55:00|13136.4|13134.9|13134.4|13132.9|13139.9|13138.4|13131.9|13130.6|502
1649934000000|2022-04-14 11:00:00|13134.3|13132.8|13134.3|13132.8|13135|13133.6|13130.9|13129.7|648
1649934300000|2022-04-14 11:05:00|13134.4|13132.9|13131.9|13131|13135.8|13134.6|13131|13130.1|491
1649934600000|2022-04-14 11:10:00|13132|13131.1|13132.5|13131|13133.6|13132.4|13130.9|13129.8|372
1649934900000|2022-04-14 11:15:00|13132.4|13130.9|13133.1|13131.6|13133.9|13132.8|13129.9|13129|415
1649935200000|2022-04-14 11:20:00|13133.2|13131.7|13132.2|13130.7|13134.8|13133.5|13131.6|13130.6|347
1649935500000|2022-04-14 11:25:00|13132.3|13130.8|13135.4|13134.5|13137|13135.8|13131.5|13130.2|472
1649935800000|2022-04-14 11:30:00|13135.5|13134.6|13140.6|13139.1|13143.1|13141.6|13134.2|13133.3|608
1649936100000|2022-04-14 11:35:00|13140.5|13139|13142.8|13141.3|13143.8|13142.6|13140.3|13138.8|643
1649936400000|2022-04-14 11:40:00|13142.9|13141.4|13147.6|13143.2|13147.6|13145.7|13141.4|13139.9|560
1649936700000|2022-04-14 11:45:00|13147.4|13143.7|13123.4|13121.9|13148.4|13145.3|13123.1|13121.6|1575
1649937000000|2022-04-14 11:50:00|13123.6|13122.1|13121.6|13120.1|13125.5|13124.1|13117.7|13116.4|1173
1649937300000|2022-04-14 11:55:00|13121.2|13120.3|13117.4|13115.9|13123.6|13122.3|13116.7|13115.5|986
1649937600000|2022-04-14 12:00:00|13117.3|13115.8|13121|13119.5|13124|13122.6|13117.3|13115.8|955
1649937900000|2022-04-14 12:05:00|13121.1|13119.6|13121.1|13120.2|13123.6|13122.6|13119.3|13117.9|810
1649938200000|2022-04-14 12:10:00|13120.9|13120|13122.1|13120.6|13125.5|13124.1|13119.7|13118.6|747
1649938500000|2022-04-14 12:15:00|13122.2|13120.7|13120.1|13118.6|13123.5|13122.3|13119.6|13118.5|646
1649938800000|2022-04-14 12:20:00|13120|13118.5|13117.1|13115.6|13123.5|13122.2|13114.6|13113.1|788
1649939100000|2022-04-14 12:25:00|13117|13115.5|13117.2|13111.9|13119.5|13118.3|13114|13110.5|724
1649939400000|2022-04-14 12:30:00|13118|13110.6|13111.7|13110.2|13120.2|13118.7|13109.4|13107.9|1218
1649939700000|2022-04-14 12:35:00|13111.6|13110.1|13114.4|13112.9|13118.1|13116.6|13103.9|13102.7|1472
1649940000000|2022-04-14 12:40:00|13114.3|13112.8|13109.6|13108.1|13114.8|13113.4|13104.4|13102.9|1256
1649940300000|2022-04-14 12:45:00|13109.7|13108.2|13104.5|13103|13112.5|13111|13102.2|13100.9|1248
1649940600000|2022-04-14 12:50:00|13104.6|13103.1|13105.4|13103.9|13106.6|13105.1|13099.5|13098.3|1215
1649940900000|2022-04-14 12:55:00|13105.5|13104|13097.2|13095.7|13106.5|13105.1|13095.5|13094|1048
1649941200000|2022-04-14 13:00:00|13097.3|13095.8|13093.2|13091.7|13098.1|13096.7|13085.9|13084.9|1192
1649941500000|2022-04-14 13:05:00|13092.9|13091.4|13089|13087.5|13097.2|13095.7|13088.5|13087|948
1649941800000|2022-04-14 13:10:00|13088.7|13087.2|13087.6|13086.1|13090.6|13089.4|13085|13083.5|869
1649942100000|2022-04-14 13:15:00|13087.1|13085.6|13081.2|13079.7|13089.9|13089|13081|13079.5|1077
1649942400000|2022-04-14 13:20:00|13081.1|13079.6|13080.5|13079|13089.4|13088.2|13079.3|13078.1|1106
1649942700000|2022-04-14 13:25:00|13080.6|13079.1|13081.3|13079.8|13087.4|13086|13079.1|13077.8|1156
1649943000000|2022-04-14 13:30:00|13081.4|13079.9|13079.4|13078.5|13085.3|13084.2|13076.1|13074.8|1143
1649943300000|2022-04-14 13:35:00|13079.7|13078.2|13074.2|13072.7|13083.4|13082|13070.5|13069|1271
1649943600000|2022-04-14 13:40:00|13074.3|13072.8|13061.5|13060|13074.5|13073.3|13060.1|13058.9|1390
1649943900000|2022-04-14 13:45:00|13061.4|13059.9|13057.8|13056.3|13066.4|13065.3|13054|13052.5|1219
1649944200000|2022-04-14 13:50:00|13057.5|13056|13041.5|13040|13057.7|13056.4|13037.2|13036.1|1337
1649944500000|2022-04-14 13:55:00|13040.9|13039.6|13038.4|13036.2|13045.6|13044.1|13036.8|13035.3|1176
1649944800000|2022-04-14 14:00:00|13038.6|13036.5|13044.8|13043.3|13051.6|13050.1|13034.4|13032.9|1315
1649945100000|2022-04-14 14:05:00|13044.7|13043.2|13040.3|13039.4|13044.7|13043.2|13034.2|13032.7|1197
1649945400000|2022-04-14 14:10:00|13040.2|13039.3|13039.8|13038.3|13044|13042.5|13037.5|13036.3|893
1649945700000|2022-04-14 14:15:00|13039.7|13038.2|13044.2|13042.7|13045.7|13044.4|13039.3|13037.8|839
1649946000000|2022-04-14 14:20:00|13043.9|13042.4|13048.7|13047.8|13054.9|13053.7|13041.1|13039.8|1086
1649946300000|2022-04-14 14:25:00|13049.1|13047.6|13047.4|13046.5|13052.8|13051.7|13047.4|13046|987
1649946600000|2022-04-14 14:30:00|13047.2|13046.3|13044.7|13043.2|13049.8|13048.5|13042.4|13041.1|1007
1649946900000|2022-04-14 14:35:00|13044.8|13043.3|13042.3|13041.4|13050.6|13049.2|13041.5|13040|809
1649947200000|2022-04-14 14:40:00|13042.4|13041.5|13046.7|13045.2|13048.6|13047.1|13038.4|13037.2|979
1649947500000|2022-04-14 14:45:00|13046.8|13045.3|13051.1|13049.6|13051.8|13050.4|13043.9|13043|1091
1649947800000|2022-04-14 14:50:00|13051|13049.5|13044.7|13043.8|13051.2|13049.7|13040.5|13039.1|1038
1649948100000|2022-04-14 14:55:00|13044.6|13043.7|13047.9|13046.4|13048.2|13047|13042.1|13041|1172
1649948400000|2022-04-14 15:00:00|13047.7|13046.8|13052.8|13051.3|13056.9|13055.4|13045.1|13044|990
1649948700000|2022-04-14 15:05:00|13052.7|13051.2|13065.2|13063.7|13066.6|13065.2|13050.7|13049.2|1125
1649949000000|2022-04-14 15:10:00|13065.1|13063.6|13061.9|13060.4|13067.7|13066.2|13058.6|13057.4|1251
1649949300000|2022-04-14 15:15:00|13061.8|13060.3|13067.8|13066.3|13070|13068.9|13061.4|13059.9|835
1649949600000|2022-04-14 15:20:00|13067.9|13066.4|13065.6|13064.1|13069.9|13068.7|13056|13054.7|1015
1649949900000|2022-04-14 15:25:00|13065.7|13064.2|13059.5|13058|13066.7|13065.4|13057.5|13056.5|1038
1649950200000|2022-04-14 15:30:00|13060|13058.5|13056.7|13055.2|13062.8|13061.3|13055.4|13054.1|814
1649950500000|2022-04-14 15:35:00|13056.3|13055.4|13051.7|13050.2|13056.6|13055.4|13050.8|13049.5|796
1649950800000|2022-04-14 15:40:00|13051.6|13050.7|13050.6|13049.7|13052.3|13050.8|13046.2|13045.1|823
1649951100000|2022-04-14 15:45:00|13050.7|13049.2|13051.4|13049.9|13051.8|13050.5|13045|13043.7|788
1649951400000|2022-04-14 15:50:00|13051.5|13050|13047.4|13045.9|13052|13050.5|13044.8|13043.3|722
1649951700000|2022-04-14 15:55:00|13047.3|13045.8|13051.8|13050.3|13052.2|13050.7|13047.2|13045.7|740
1649952000000|2022-04-14 16:00:00|13052.4|13050.9|13056.7|13055.8|13058.7|13057.2|13051|13049.7|909
1649952300000|2022-04-14 16:05:00|13056.8|13055.9|13072.1|13070.6|13073.9|13072.4|13056.2|13055.1|937
1649952600000|2022-04-14 16:10:00|13072|13070.5|13067.9|13066.4|13072.7|13071.3|13066.3|13064.8|805
1649952900000|2022-04-14 16:15:00|13067.7|13066.2|13067.8|13066.3|13068|13067|13063.7|13062.2|576
1649953200000|2022-04-14 16:20:00|13067.9|13066.4|13070.7|13069.2|13071.6|13070.3|13063.3|13062.2|704
1649953500000|2022-04-14 16:25:00|13070.8|13069.3|13063.8|13062.3|13070.8|13069.3|13063.1|13061.7|641
1649953800000|2022-04-14 16:30:00|13063.9|13062.4|13063.5|13062|13067.2|13065.8|13062.8|13061.3|491
1649954100000|2022-04-14 16:35:00|13063.6|13062.1|13058.7|13057.2|13063.7|13062.5|13058.3|13057|447
1649954400000|2022-04-14 16:40:00|13058.6|13057.1|13057.9|13056.4|13061.8|13060.4|13053.2|13052|659
1649954700000|2022-04-14 16:45:00|13057.8|13056.3|13059.3|13058.4|13060.8|13059.9|13056.5|13055.3|510
1649955000000|2022-04-14 16:50:00|13059.2|13058.3|13059.5|13058|13060.5|13059|13058|13056.8|344
1649955300000|2022-04-14 16:55:00|13059.4|13057.9|13058|13056.5|13059.6|13058.5|13055.8|13054.9|470
1649955600000|2022-04-14 17:00:00|13057.9|13056.4|13060.5|13059.6|13063.6|13062.3|13057.2|13055.9|592
1649955900000|2022-04-14 17:05:00|13060.6|13059.7|13059.1|13058.2|13061.5|13060|13057.5|13056|391
1649956200000|2022-04-14 17:10:00|13059.4|13057.9|13060.7|13059.2|13062.8|13061.5|13059.4|13057.9|401
1649956500000|2022-04-14 17:15:00|13060.6|13059.1|13059.6|13058.1|13061|13059.5|13057.8|13056.3|446
1649956800000|2022-04-14 17:20:00|13059.9|13058.4|13060.6|13059.1|13061.2|13059.9|13059.1|13058|342
1649957100000|2022-04-14 17:25:00|13060.7|13059.2|13061.6|13060.1|13063.6|13062.5|13059.3|13058.1|414
1649957400000|2022-04-14 17:30:00|13061.5|13060.6|13066.5|13065|13067.1|13066|13061.4|13060.5|416
1649957700000|2022-04-14 17:35:00|13066.6|13065.1|13069.5|13068|13071.9|13070.5|13066.5|13065.1|470
1649958000000|2022-04-14 17:40:00|13069.6|13068.1|13069.5|13068|13070.6|13069.1|13068.4|13067.1|416
1649958300000|2022-04-14 17:45:00|13069.4|13067.9|13074.2|13073.3|13074.4|13073.5|13069.1|13067.9|515
1649958600000|2022-04-14 17:50:00|13074.1|13073.2|13074.3|13073.4|13075.8|13074.6|13073.7|13072.5|378
1649958900000|2022-04-14 17:55:00|13074.4|13073.5|13077.7|13076.2|13077.8|13076.5|13074.3|13073.1|472
1649959200000|2022-04-14 18:00:00|13077.8|13076.3|13077.7|13076.2|13077.8|13076.5|13075|13074.1|411
1649959500000|2022-04-14 18:05:00|13077.8|13076.3|13077.8|13076.3|13079.8|13078.3|13077.1|13075.9|444
1649959800000|2022-04-14 18:10:00|13077.7|13076.2|13082.6|13081.1|13082.8|13081.5|13077.7|13076.2|352
1649960100000|2022-04-14 18:15:00|13082.5|13081|13078.7|13077.2|13083.5|13082.2|13078.6|13077.1|358
1649960400000|2022-04-14 18:20:00|13078.6|13077.1|13075.7|13074.8|13079.2|13077.7|13074.5|13073|375
1649960700000|2022-04-14 18:25:00|13075.8|13074.9|13078.6|13077.1|13078.6|13077.4|13075.3|13073.9|468
1649961000000|2022-04-14 18:30:00|13078.7|13077.2|13079.6|13078.1|13080.7|13079.5|13078.6|13077.1|206
1649961300000|2022-04-14 18:35:00|13079.7|13078.2|13079.4|13078.5|13080.4|13079.5|13078.3|13077.2|233
1649961600000|2022-04-14 18:40:00|13079.5|13078.6|13080.3|13079.4|13080.7|13079.5|13078.4|13077.1|296
1649961900000|2022-04-14 18:45:00|13079.6|13078.7|13079.6|13078.7|13080.6|13079.5|13078.2|13077.1|273
1649962200000|2022-04-14 18:50:00|13079.7|13078.8|13078.7|13077.2|13080.4|13079.1|13078|13076.7|271
1649962500000|2022-04-14 18:55:00|13078.6|13077.1|13077.6|13076.1|13079.1|13078.1|13075.3|13074.1|497
1649962800000|2022-04-14 19:00:00|13077.1|13076.2|13080.5|13079|13081|13079.9|13076.5|13075.3|500
1649963100000|2022-04-14 19:05:00|13080.3|13078.8|13078.9|13077.4|13080.5|13079.4|13078.4|13077.1|330
1649963400000|2022-04-14 19:10:00|13078.8|13077.3|13080.6|13079.1|13080.6|13079.1|13078.1|13076.9|332
1649963700000|2022-04-14 19:15:00|13080.4|13078.9|13080.5|13079|13081.3|13080.1|13079.2|13077.7|257
1649964000000|2022-04-14 19:20:00|13080.4|13078.9|13078.5|13077|13081.3|13080.1|13078.3|13076.8|343
1649964300000|2022-04-14 19:25:00|13078.4|13076.9|13076.3|13075.4|13078.5|13077|13076.3|13074.9|377
1649964600000|2022-04-14 19:30:00|13076.4|13075.5|13076.3|13074.8|13077.1|13075.6|13075.4|13073.9|261
1649964900000|2022-04-14 19:35:00|13076.4|13074.9|13075.6|13074.1|13077.5|13076.2|13075.2|13073.7|351
1649965200000|2022-04-14 19:40:00|13075.8|13074.3|13077.5|13076|13077.7|13076.2|13074.9|13073.7|315
1649965500000|2022-04-14 19:45:00|13077.6|13076.1|13076.5|13075|13077.8|13076.3|13076.4|13074.9|397
1649965800000|2022-04-14 19:50:00|13075.9|13074.4|13077.6|13076.1|13077.8|13076.3|13075.4|13073.9|460
1649966100000|2022-04-14 19:55:00|13077.5|13076|13076.5|13075|13078.6|13077.1|13076.4|13074.9|314
1649966400000|2022-04-14 20:00:00|13076.4|13074.9|13077.5|13076|13078|13076.5|13075.7|13074.2|205
1649966700000|2022-04-14 20:05:00|13077.6|13076.1|13077.1|13075.6|13078.5|13077|13076.6|13075.2|127
1649967000000|2022-04-14 20:10:00|13077|13075.5|13078.7|13077.2|13079.3|13077.8|13076.9|13075.4|140
1649967300000|2022-04-14 20:15:00|13078.6|13077.1|13079|13077.5|13079.8|13078.3|13078.6|13077.1|186
1649967600000|2022-04-14 20:20:00|13079.1|13077.6|13079.3|13077.8|13079.4|13078.1|13078.3|13076.8|167
1649967900000|2022-04-14 20:25:00|13079.4|13077.9|13079.4|13077.9|13079.6|13078.4|13078.2|13076.7|147
1649968200000|2022-04-14 20:30:00|13079.3|13077.8|13079.4|13077.9|13080.8|13079.4|13079|13077.5|125
1649968500000|2022-04-14 20:35:00|13079.5|13078|13079.5|13078|13080.9|13079.4|13079.3|13077.5|131
1649968800000|2022-04-14 20:40:00|13079.6|13078.1|13079.4|13077.9|13079.7|13078.2|13079.3|13077.8|81
1649969100000|2022-04-14 20:45:00|13079.3|13077.8|13081.6|13080.1|13082.7|13081|13078.4|13076.6|254
1649969400000|2022-04-14 20:50:00|13081.7|13080.2|13080.5|13079|13081.7|13080.2|13080.3|13078.6|399
1649969700000|2022-04-14 20:55:00|13081|13078.6|13081.7|13070.7|13083.2|13079.9|13079.3|13068.3|596
1649970000000|2022-04-14 21:00:00|13081.2|13070.2|13080.4|13069.4|13081.2|13070.2|13062.3|13051.3|102
1649970300000|2022-04-14 21:05:00|13080.1|13069.1|13080.7|13069.7|13081.6|13070.9|13078.9|13067.9|527
1649970600000|2022-04-14 21:10:00|13080.6|13069.6|13081|13070|13081.5|13070.7|13079.5|13068.5|778
1649970900000|2022-04-14 21:15:00|13081.2|13070.2|13080.7|13069.7|13082.6|13071.6|13079.8|13068.8|674
1649971200000|2022-04-14 21:20:00|13080.6|13069.6|13083|13072|13083.2|13072.2|13077.4|13067.2|1105
1649971500000|2022-04-14 21:25:00|13082.9|13071.9|13081.4|13071.2|13083.1|13072.1|13080.5|13069.5|269
1649971800000|2022-04-14 21:30:00|13081.5|13071|13081.3|13071|13082.4|13072.8|13080.4|13069.8|238
1649972100000|2022-04-14 21:35:00|13081.1|13071.4|13080.4|13072.2|13083.8|13074.6|13078.5|13068.6|241
1649972400000|2022-04-14 21:40:00|13081|13072.1|13079.5|13071.2|13082.2|13072.8|13079.2|13069.3|133
1649972700000|2022-04-14 21:45:00|13079.6|13070.7|13080.5|13072.2|13082.7|13073.2|13079|13070|143
1649973000000|2022-04-14 21:50:00|13080.2|13071.4|13079.8|13072.2|13081.9|13073.8|13078.8|13070.3|215
1649973300000|2022-04-14 21:55:00|13081.4|13071.1|13079.9|13068.9|13081.4|13073.8|13065.4|13054.4|677
1649973600000|2022-04-14 22:00:00|13079.4|13068.4|13079.8|13068.8|13081.1|13070.1|13078.7|13067.7|386
1649973900000|2022-04-14 22:05:00|13079.7|13068.7|13082.2|13066.2|13082.7|13069.3|13078.6|13065.2|180
1649974200000|2022-04-14 22:10:00|13082.3|13066.3|13082.3|13066.8|13083.9|13068.3|13080.5|13065.6|194
1649974500000|2022-04-14 22:15:00|13082.2|13067.4|13081.4|13067.4|13083.7|13068.3|13081.2|13066.6|147
1649974800000|2022-04-14 22:20:00|13081.3|13067.6|13082.6|13067|13082.9|13068.5|13081.1|13066.6|135
1649975100000|2022-04-14 22:25:00|13082.7|13067.1|13081.7|13067.7|13083.5|13068.6|13081|13066|128
1649975400000|2022-04-14 22:30:00|13081.3|13067.6|13082.7|13066.7|13082.9|13067.9|13079.9|13063.9|208
1649975700000|2022-04-14 22:35:00|13082.6|13067|13081.1|13065.1|13082.9|13067.5|13079.7|13063.7|193
1649976000000|2022-04-14 22:40:00|13080.8|13064.8|13083.1|13067.7|13083.4|13067.7|13079.7|13063.7|192
1649976300000|2022-04-14 22:45:00|13083.4|13067.6|13081.3|13066.7|13086|13070|13080.3|13065.9|176
1649976600000|2022-04-14 22:50:00|13081.4|13066.9|13081.3|13067.4|13083.7|13068|13079.4|13065.9|156
1649976900000|2022-04-14 22:55:00|13081.4|13067.3|13081.3|13067.3|13084.4|13068.4|13079.1|13064.7|311
1649977200000|2022-04-14 23:00:00|13081.8|13067.2|13080.3|13067.6|13084.4|13068.9|13075.1|13059.1|837
1649977500000|2022-04-14 23:05:00|13080.4|13067.7|13080|13066.6|13082|13067.8|13076.6|13063.8|1301
1649977800000|2022-04-14 23:10:00|13079.7|13066.1|13079.3|13063.3|13083.5|13069.1|13070|13054|1178
1649978100000|2022-04-14 23:15:00|13079.1|13063.1|13073.3|13061.3|13084.2|13068.2|13068.4|13052.4|1683
1649978400000|2022-04-14 23:20:00|13073.2|13061.1|13080.4|13064.4|13081.8|13066.4|13072.7|13059.4|1901
1649978700000|2022-04-14 23:25:00|13080.5|13064.5|13080.1|13065.4|13081.5|13065.7|13078.2|13063.7|1410
1649979000000|2022-04-14 23:30:00|13080|13065.5|13073.5|13062.2|13080.2|13066.7|13073.4|13061.7|1570
1649979300000|2022-04-14 23:35:00|13073.4|13062.1|13070.2|13057.4|13073.8|13063.7|13067.3|13051.3|605
1649979600000|2022-04-14 23:40:00|13070.3|13057.6|13081.1|13065.1|13081.2|13065.2|13069.1|13056.1|1233
1649979900000|2022-04-14 23:45:00|13079.8|13063.8|13079.6|13063.6|13083.6|13067.6|13077|13061|781
1649980200000|2022-04-14 23:50:00|13079.5|13063.5|13076.8|13060.8|13080.3|13064.3|13076.1|13060.1|991
1649980500000|2022-04-14 23:55:00|13077.3|13061.3|13073|13058.6|13078.2|13062.2|13067.6|13051.6|1011
1649980800000|2022-04-15 00:00:00|13073.1|13058.7|13072.4|13056.5|13073.2|13058.7|13067.4|13051.4|651
1649981100000|2022-04-15 00:05:00|13072.5|13056.4|13071.2|13057|13072.5|13059.3|13069.9|13055.7|565
1649981400000|2022-04-15 00:10:00|13070.8|13057.3|13072.7|13058.5|13072.7|13059.6|13070.5|13056.7|524
1649981700000|2022-04-15 00:15:00|13072.6|13058.6|13072.7|13056.7|13074.4|13059.3|13069.6|13055.8|826
1649982000000|2022-04-15 00:20:00|13073|13057.1|13072.6|13056.8|13073.2|13059.6|13070.9|13054.9|955
1649982300000|2022-04-15 00:25:00|13072.1|13057.8|13073|13057.2|13073.4|13058.3|13071.4|13055.4|655
1649982600000|2022-04-15 00:30:00|13072.9|13057.4|13071.9|13057.9|13073.4|13059.6|13071.4|13056.5|559
1649982900000|2022-04-15 00:35:00|13071.7|13058.3|13071.6|13058.7|13073.1|13059.2|13071|13055.8|479
1649983200000|2022-04-15 00:40:00|13071.5|13058.8|13072.2|13058.1|13072.8|13058.9|13071.1|13055.6|593
1649983500000|2022-04-15 00:45:00|13072.4|13058.3|13073.1|13057.6|13073.9|13059.3|13066|13055|975
1649983800000|2022-04-15 00:50:00|13072.7|13057.7|13067.9|13057.3|13073.7|13059.8|13067.4|13056.7|1233
1649984100000|2022-04-15 00:55:00|13068.3|13057.2|13062.9|13051.7|13069.2|13057.3|13055.1|13039.1|1707
1649984400000|2022-04-15 01:00:00|13063|13051.6|13057.9|13041.9|13063.9|13052.8|13054.2|13038.4|1429
1649984700000|2022-04-15 01:05:00|13057.8|13041.8|13058.9|13045.9|13060.5|13046.1|13057.2|13041.5|1026
1649985000000|2022-04-15 01:10:00|13059|13045.6|13058.2|13046.9|13060.4|13047.7|13056.6|13043.7|978
1649985300000|2022-04-15 01:15:00|13058.1|13046.5|13058.4|13047.9|13060.7|13048.9|13056.6|13042.5|1277
1649985600000|2022-04-15 01:20:00|13058.6|13047.8|13059.8|13050|13059.8|13050|13056.2|13046|1192
1649985900000|2022-04-15 01:25:00|13058.2|13050.2|13065.1|13055.3|13066|13055.3|13058.2|13049.2|1109
1649986200000|2022-04-15 01:30:00|13065|13055.4|13064.9|13056.1|13065.7|13056.3|13063.3|13054.6|802
1649986500000|2022-04-15 01:35:00|13064.5|13056|13064.6|13048.6|13066.1|13056.4|13062.4|13046.7|536
1649986800000|2022-04-15 01:40:00|13064.5|13048.5|13063.7|13048.1|13064.5|13050.3|13061.2|13046.4|616
1649987100000|2022-04-15 01:45:00|13063.8|13048|13064.4|13048.4|13065.7|13049.7|13062.6|13047.5|509
1649987400000|2022-04-15 01:50:00|13064.2|13048.2|13065.2|13055|13065.8|13055.7|13062.8|13047.9|691
1649987700000|2022-04-15 01:55:00|13065.1|13055.3|13064.4|13051.2|13066.7|13055.7|13062.4|13049.3|1258
1649988000000|2022-04-15 02:00:00|13064.6|13051.1|13062.9|13049.4|13066.3|13052|13062.4|13048.7|1041
1649988300000|2022-04-15 02:05:00|13063.2|13049.1|13065.8|13054.3|13067.3|13055.5|13062.2|13048.7|1451
1649988600000|2022-04-15 02:10:00|13065.6|13054.2|13065.1|13051.2|13067.2|13055.5|13063.8|13050.7|1519
1649988900000|2022-04-15 02:15:00|13064.9|13051.1|13065.1|13052.3|13067|13053.2|13063.8|13050.7|1462
1649989200000|2022-04-15 02:20:00|13064.8|13052.7|13065.1|13052.8|13067|13053.8|13063.1|13051.2|855
1649989500000|2022-04-15 02:25:00|13065|13052.9|13065.9|13055.3|13066.7|13055.6|13063.1|13051.3|1392
1649989800000|2022-04-15 02:30:00|13065.8|13055.5|13066|13057.4|13066.5|13057.9|13063.2|13053.4|1069
1649990100000|2022-04-15 02:35:00|13066.4|13057.2|13062.8|13060|13066.5|13060.6|13061.9|13056.4|870
1649990400000|2022-04-15 02:40:00|13062.7|13060.1|13062.8|13059.4|13063.4|13060.2|13061.5|13058.8|444
1649990700000|2022-04-15 02:45:00|13062.6|13059.5|13062.6|13059.6|13063.2|13060.3|13061.3|13058.9|434
1649991000000|2022-04-15 02:50:00|13062.5|13059.7|13062.1|13059.4|13063.2|13059.8|13061|13058.8|459
1649991300000|2022-04-15 02:55:00|13062|13059.6|13071.8|13064.5|13077.7|13067.5|13061.8|13059.3|1365
1649991600000|2022-04-15 03:00:00|13071.6|13064.6|13068.1|13052.1|13072.9|13064.6|13066.7|13051.4|844
1649991900000|2022-04-15 03:05:00|13068.3|13052.3|13067.8|13052.5|13070.1|13055.4|13066.6|13051.3|849
1649992200000|2022-04-15 03:10:00|13067.4|13052.6|13069.1|13055|13076.9|13060.9|13066.2|13051.7|1727
1649992500000|2022-04-15 03:15:00|13069.2|13054.8|13068.2|13059.2|13077.2|13062.4|13067.1|13054.1|2033
1649992800000|2022-04-15 03:20:00|13068|13059.3|13068.9|13057.7|13072.9|13059.7|13063.9|13051.6|1947
1649993100000|2022-04-15 03:25:00|13068.7|13057.8|13069.4|13053.4|13072.4|13058.1|13067.8|13052.1|1091
1649993400000|2022-04-15 03:30:00|13069.3|13053.3|13068.7|13052.7|13072.4|13056.4|13065.6|13050.2|2064
1649993700000|2022-04-15 03:35:00|13068.5|13052.5|13066.5|13055.5|13070.7|13057.8|13066|13051.4|986
1649994000000|2022-04-15 03:40:00|13066.7|13055.7|13068.4|13057.5|13069.2|13058.2|13064.6|13055.2|728
1649994300000|2022-04-15 03:45:00|13068.5|13057.6|13068.3|13057.4|13068.9|13058.8|13066.9|13057|380
1649994600000|2022-04-15 03:50:00|13068.5|13057.5|13068.6|13059.7|13070.2|13060.6|13067.6|13057.1|645
1649994900000|2022-04-15 03:55:00|13068.8|13060|13068.7|13060.1|13069.5|13060.9|13067.6|13058.8|935
1649995200000|2022-04-15 04:00:00|13068.5|13060.4|13069.5|13059.2|13069.9|13060.4|13066.7|13058.6|526
1649995500000|2022-04-15 04:05:00|13069.2|13059.1|13067.2|13060.7|13069.3|13061.2|13066.5|13058.7|343
1649995800000|2022-04-15 04:10:00|13066.9|13060.9|13068.1|13062.8|13069.4|13063.9|13066.5|13058.1|422
1649996100000|2022-04-15 04:15:00|13068|13062.7|13066.8|13056.6|13068.8|13063.2|13064.8|13055.3|1029
1649996400000|2022-04-15 04:20:00|13066.7|13056.5|13066.5|13057.4|13067.7|13057.9|13065.6|13056.2|1626
1649996700000|2022-04-15 04:25:00|13066.4|13056.8|13072.7|13064|13075.1|13065.6|13065.8|13056.4|2034
1649997000000|2022-04-15 04:30:00|13072.9|13063.9|13071.9|13065.6|13077|13066.9|13070.5|13063.5|2005
1649997300000|2022-04-15 04:35:00|13071.8|13065.5|13071.4|13064.2|13073.8|13068.3|13070.2|13063.4|2012
1649997600000|2022-04-15 04:40:00|13071.5|13064.1|13075|13064|13077.3|13068.8|13069.8|13060.1|2128
1649997900000|2022-04-15 04:45:00|13075.1|13064.1|13071.9|13065.2|13076.4|13066|13071.2|13062.6|2290
1649998200000|2022-04-15 04:50:00|13072.6|13064.5|13072.2|13063.1|13075|13066.7|13066|13055|2190
1649998500000|2022-04-15 04:55:00|13072.5|13062.7|13074.2|13066.4|13075.3|13067.4|13071.7|13062.5|2181
1649998800000|2022-04-15 05:00:00|13073.6|13066.3|13073|13065.7|13075.2|13067.9|13071.3|13064.1|2310
1649999100000|2022-04-15 05:05:00|13072.9|13065.5|13075.2|13066.4|13077.1|13067.7|13071.8|13064.4|2277
1649999400000|2022-04-15 05:10:00|13075.1|13066.5|13074.9|13065.8|13077.1|13068.5|13073.4|13064.8|2208
1649999700000|2022-04-15 05:15:00|13074.6|13065.7|13076|13065|13077.3|13067.3|13063.8|13052.8|1827
1650000000000|2022-04-15 05:20:00|13076.2|13065.2|13072.2|13064.2|13077.8|13066.8|13071.3|13062.7|2207
1650000300000|2022-04-15 05:25:00|13072.8|13064|13071.2|13064.3|13073.9|13066.2|13070.2|13063.3|2353
1650000600000|2022-04-15 05:30:00|13071.3|13064.4|13075.2|13064.2|13077.8|13066.8|13067.4|13056.4|1399
1650000900000|2022-04-15 05:35:00|13075.9|13064.9|13073.4|13062.4|13076.5|13065.5|13071.8|13060.8|1932
1650001200000|2022-04-15 05:40:00|13073.6|13062.6|13068.8|13057.8|13076.2|13065.2|13067.3|13056.3|1935
1650001500000|2022-04-15 05:45:00|13069.1|13058.1|13069.2|13058.2|13073.2|13062.6|13066.4|13055.4|917
1650001800000|2022-04-15 05:50:00|13068.9|13057.9|13067.9|13056.9|13070.7|13059.7|13065.7|13054.7|1361
1650002100000|2022-04-15 05:55:00|13068|13057|13069.5|13059|13070.7|13061.2|13066.5|13055.5|1415
1650002400000|2022-04-15 06:00:00|13069.8|13060.1|13066.1|13058.4|13072|13061|13062.5|13051.5|876
1650002700000|2022-04-15 06:05:00|13066|13058.6|13061.9|13050.9|13068.1|13059.8|13059.1|13048.1|733
1650003000000|2022-04-15 06:10:00|13062.1|13051.1|13067.2|13056.2|13070.2|13059.2|13060.4|13049.4|693
1650003300000|2022-04-15 06:15:00|13067.7|13056.7|13066.8|13055.8|13069.3|13058.3|13063.4|13052.5|834
1650003600000|2022-04-15 06:20:00|13066.6|13055.6|13066.3|13055.3|13068.6|13057.6|13062.8|13051.8|438
1650003900000|2022-04-15 06:25:00|13067.2|13056.2|13064.4|13053.4|13068|13057|13064.1|13053.1|351
1650004200000|2022-04-15 06:30:00|13064.5|13053.5|13062.2|13051.2|13068.2|13057.2|13058.9|13047.9|1662
1650004500000|2022-04-15 06:35:00|13063.9|13052.9|13067.8|13056.8|13069.4|13058.4|13056.3|13045.3|1970
1650004800000|2022-04-15 06:40:00|13068|13057|13066.4|13055.4|13070.3|13059.3|13064.2|13053.2|1341
1650005100000|2022-04-15 06:45:00|13066.6|13055.6|13062.3|13051.3|13067|13056|13056.8|13045.8|1901
1650005400000|2022-04-15 06:50:00|13062.6|13051.6|13064.4|13053.4|13068.9|13057.9|13059.4|13048.4|964
1650005700000|2022-04-15 06:55:00|13064.7|13053.7|13064.4|13053.4|13069.7|13058.7|13058.8|13047.8|1141
1650006000000|2022-04-15 07:00:00|13063.4|13052.4|13063.6|13052.6|13068.3|13057.4|13062.8|13051.8|783
1650006300000|2022-04-15 07:05:00|13063.7|13052.7|13067.5|13058.3|13069.4|13060|13063|13052|1510
1650006600000|2022-04-15 07:10:00|13067.2|13058.2|13065.1|13055.3|13069.1|13059.9|13060.4|13049.4|1278
1650006900000|2022-04-15 07:15:00|13065.2|13055.2|13066.2|13055.2|13068.5|13058.4|13063.1|13052.2|1376
1650007200000|2022-04-15 07:20:00|13066.3|13055.3|13067.9|13058.1|13070.8|13061.3|13063.4|13052.4|1194
1650007500000|2022-04-15 07:25:00|13068.4|13057.9|13069.4|13058.5|13071.3|13061.6|13067|13056|1397
1650007800000|2022-04-15 07:30:00|13069.1|13058.4|13071.6|13061|13072.2|13062.4|13067.9|13057.3|1578
1650008100000|2022-04-15 07:35:00|13071.7|13060.7|13071.9|13066.1|13079.4|13071.7|13069|13058.3|2006
1650008400000|2022-04-15 07:40:00|13072.2|13066.4|13070.5|13066|13076.2|13067.6|13069.8|13065.1|701
1650008700000|2022-04-15 07:45:00|13070.9|13066.1|13071.5|13065.5|13078|13068|13069.2|13064.7|1151
1650009000000|2022-04-15 07:50:00|13071.4|13065.1|13070.8|13065.3|13072.1|13067.9|13069.9|13064.7|964
1650009300000|2022-04-15 07:55:00|13070.9|13065.4|13077.4|13069.3|13079.7|13071.3|13069.9|13064.9|1262
1650009600000|2022-04-15 08:00:00|13077.2|13069.2|13077.8|13070.4|13080.4|13071.4|13076.3|13068|1170
1650009900000|2022-04-15 08:05:00|13078.7|13069.4|13076.6|13071.4|13078.9|13071.8|13075.5|13067|738
1650010200000|2022-04-15 08:10:00|13076.5|13071.7|13076.8|13068.8|13078|13072.4|13074.2|13066|887
1650010500000|2022-04-15 08:15:00|13076.7|13069|13076.4|13070.2|13077.9|13071.4|13074.3|13066.7|869
1650010800000|2022-04-15 08:20:00|13075.8|13070.6|13075.5|13068.5|13077.4|13070.8|13074|13067.8|765
1650011100000|2022-04-15 08:25:00|13075.6|13069.1|13075.1|13068.3|13078.1|13071.2|13073.1|13066.8|775
1650011400000|2022-04-15 08:30:00|13075.2|13069.4|13074.3|13067.6|13077.5|13070.7|13072.6|13066.2|976
1650011700000|2022-04-15 08:35:00|13074|13067.5|13073|13067.9|13077.6|13070|13072|13065.7|885
1650012000000|2022-04-15 08:40:00|13073.9|13067.6|13075.1|13067|13077.4|13068.7|13072.6|13064.9|1266
1650012300000|2022-04-15 08:45:00|13075.6|13067.1|13074.6|13067.7|13077.3|13068.6|13073.1|13065.2|1472
1650012600000|2022-04-15 08:50:00|13074.8|13067.6|13074.2|13065.8|13077.2|13069.3|13072.2|13065.4|1763
1650012900000|2022-04-15 08:55:00|13074.4|13066|13074.4|13063.4|13077|13066.8|13066.8|13055.8|1984
1650013200000|2022-04-15 09:00:00|13073.8|13062.8|13071.1|13060.1|13076|13065|13069.6|13058.6|1388
1650013500000|2022-04-15 09:05:00|13071.4|13060.4|13069.2|13058.2|13073.1|13062.1|13065.9|13054.9|1703
1650013800000|2022-04-15 09:10:00|13069|13058|13073.1|13062.1|13074.4|13063.4|13068.2|13057.2|1440
1650014100000|2022-04-15 09:15:00|13072.9|13061.9|13072.6|13063.4|13075.3|13066.8|13070.2|13059.9|1307
1650014400000|2022-04-15 09:20:00|13072.5|13063.6|13074.1|13063.8|13074.6|13066.6|13071.4|13060.5|806
1650014700000|2022-04-15 09:25:00|13073.8|13063.7|13074.2|13063.2|13074.6|13066.2|13071.1|13061|964
1650015000000|2022-04-15 09:30:00|13074.1|13063.1|13075.9|13066.7|13075.9|13067.9|13071|13062.3|1090
1650015300000|2022-04-15 09:35:00|13075.4|13067.2|13075|13066.5|13077|13069.2|13069.1|13064.1|1051
1650015600000|2022-04-15 09:40:00|13074.8|13066.6|13074.2|13064.4|13077.6|13067.5|13071.5|13063.3|1574
1650015900000|2022-04-15 09:45:00|13075.4|13064.3|13072.6|13063.4|13075.9|13065.3|13071.9|13062.5|2042
1650016200000|2022-04-15 09:50:00|13072.8|13063.7|13073.5|13063.1|13075.4|13064.9|13071.2|13062.5|1882
1650016500000|2022-04-15 09:55:00|13073.4|13063.4|13073.9|13063.5|13075.3|13064.6|13070.8|13060.8|1521
1650016800000|2022-04-15 10:00:00|13074|13064.1|13072.7|13062.3|13076|13065.4|13072|13061.8|1307
1650017100000|2022-04-15 10:05:00|13073.5|13062.5|13073.5|13064.8|13075.7|13065.9|13071.4|13061.8|2121
1650017400000|2022-04-15 10:10:00|13072.8|13064.7|13072.4|13064.4|13075.7|13066.5|13071.3|13062.9|2345
1650017700000|2022-04-15 10:15:00|13072.8|13064.6|13072.4|13062.9|13075.4|13065.5|13070.5|13062.8|2010
1650018000000|2022-04-15 10:20:00|13072.5|13062.8|13071.7|13064.2|13074.9|13068.1|13069.7|13062.8|1178
1650018300000|2022-04-15 10:25:00|13071.6|13064.3|13072.7|13063.5|13073.8|13065.5|13069.7|13061.5|1976
1650018600000|2022-04-15 10:30:00|13072.6|13064.2|13073.7|13067.6|13077.5|13068.3|13071|13062.4|1372
1650018900000|2022-04-15 10:35:00|13073.1|13067.8|13070.1|13066|13075.4|13069.3|13069.8|13064.9|730
1650019200000|2022-04-15 10:40:00|13070.2|13065.9|13069.8|13066.2|13070.7|13067|13069.7|13065.4|769
1650019500000|2022-04-15 10:45:00|13069.9|13066.3|13073.2|13066.3|13076.1|13068.1|13069.7|13064|1513
1650019800000|2022-04-15 10:50:00|13073.4|13066.4|13073|13064|13076.2|13066.5|13069.2|13060.6|2208
1650020100000|2022-04-15 10:55:00|13073.1|13063.6|13070.8|13061.9|13075.4|13066.4|13068|13061.4|1453
1650020400000|2022-04-15 11:00:00|13070.9|13062.3|13070.7|13062.6|13073.6|13064|13069.8|13060.9|1125
1650020700000|2022-04-15 11:05:00|13070.8|13062.7|13070.8|13061.3|13074|13064.6|13066.1|13059.3|1318
1650021000000|2022-04-15 11:10:00|13071.1|13061.6|13069.8|13058.8|13073.6|13062.6|13064.3|13053.9|2062
1650021300000|2022-04-15 11:15:00|13070.2|13059.2|13067.1|13056.1|13071.7|13061.4|13064.2|13053.3|2120
1650021600000|2022-04-15 11:20:00|13065.9|13054.9|13065.8|13054.8|13074.4|13063.4|13061.4|13052.3|1911
1650021900000|2022-04-15 11:25:00|13066|13056|13067.1|13056.1|13071.9|13060.9|13063.3|13054.5|1746
1650022200000|2022-04-15 11:30:00|13067.7|13056.7|13070|13059.8|13074.7|13065.7|13065.2|13055.6|1753
1650022500000|2022-04-15 11:35:00|13070.1|13060.1|13070.3|13061.6|13072.5|13063|13066|13058|2033
1650022800000|2022-04-15 11:40:00|13070.2|13061.8|13070.6|13060.4|13072.1|13063.4|13067.3|13059.2|1475
1650023100000|2022-04-15 11:45:00|13070.7|13060.2|13074.9|13066.1|13075|13066.7|13066.9|13060.2|1557
1650023400000|2022-04-15 11:50:00|13074.8|13066.2|13072.5|13065.2|13075.2|13069.2|13069.9|13063.9|1411
1650023700000|2022-04-15 11:55:00|13072.6|13065.9|13070.8|13062.6|13073.7|13066.5|13067.6|13060.1|1490
1650024000000|2022-04-15 12:00:00|13070.6|13062.9|13075.2|13064.2|13077|13067.6|13066.8|13058.3|1442
1650024300000|2022-04-15 12:05:00|13075.3|13064.3|13073.8|13064.2|13076.5|13067.6|13070|13060.3|1395
1650024600000|2022-04-15 12:10:00|13074.3|13063.6|13073|13064.4|13078|13067.8|13069.8|13059.9|1476
1650024900000|2022-04-15 12:15:00|13072.9|13064.5|13072.3|13063.7|13076.5|13067.9|13069.7|13061.2|1259
1650025200000|2022-04-15 12:20:00|13072.1|13063.9|13069.8|13062.5|13074.6|13066|13066.9|13060.3|1905
1650025500000|2022-04-15 12:25:00|13068.4|13062.2|13071.7|13061.2|13075.5|13065.7|13067.6|13060.8|1171
1650025800000|2022-04-15 12:30:00|13071.8|13061.3|13071.5|13060.5|13074.7|13065.2|13067.9|13059.3|1100
1650026100000|2022-04-15 12:35:00|13070.3|13063.3|13072.3|13062.2|13076.7|13065.7|13068.7|13059.2|1094
1650026400000|2022-04-15 12:40:00|13072|13062.5|13071.4|13060.4|13075.1|13064.3|13068.6|13057.9|1452
1650026700000|2022-04-15 12:45:00|13071.5|13060.5|13073.7|13062.7|13074.2|13063.2|13068.6|13058.1|1394
1650027000000|2022-04-15 12:50:00|13073.8|13062.8|13072.2|13063.6|13075.3|13065.1|13069.4|13060.3|1097
1650027300000|2022-04-15 12:55:00|13072.5|13063.5|13072.2|13061.8|13074.4|13065.8|13069.1|13060.9|1061
1650027600000|2022-04-15 13:00:00|13071.7|13061.7|13069.1|13060.5|13074.4|13064.4|13067.9|13059.1|1578
1650027900000|2022-04-15 13:05:00|13069.5|13059.9|13070.7|13062.3|13073.5|13064.5|13066.8|13057.9|1552
1650028200000|2022-04-15 13:10:00|13070.6|13062.2|13069.4|13060.9|13072.1|13064.7|13065.6|13058.8|1500
1650028500000|2022-04-15 13:15:00|13069.7|13061.1|13068.4|13061.3|13071.3|13064.1|13066|13059.7|1323
1650028800000|2022-04-15 13:20:00|13067.9|13061|13068.1|13061.4|13071.3|13064.1|13066.5|13060.1|1119
1650029100000|2022-04-15 13:25:00|13068|13061.6|13067.8|13062.2|13070.5|13063.4|13065.8|13060|873
1650029400000|2022-04-15 13:30:00|13067.2|13062.3|13070.7|13062.4|13072.2|13062.9|13066.1|13059.8|826
1650029700000|2022-04-15 13:35:00|13070.8|13062.5|13066.1|13062.3|13071.4|13063.1|13065.2|13058.8|460
1650030000000|2022-04-15 13:40:00|13066.3|13062|13068.5|13061.4|13071.2|13063.2|13065.7|13059|865
1650030300000|2022-04-15 13:45:00|13068.4|13061.3|13069.5|13059.5|13071.4|13062.9|13065.9|13059.4|702
1650030600000|2022-04-15 13:50:00|13069.3|13060.9|13069.8|13060.7|13073.2|13063.5|13067|13058.5|1154
1650030900000|2022-04-15 13:55:00|13069.9|13060.9|13070.4|13061.3|13073.6|13063.4|13068.1|13058.9|520
1650031200000|2022-04-15 14:00:00|13071.5|13061.4|13070.5|13065.3|13073.9|13065.9|13068.9|13060.8|644
1650031500000|2022-04-15 14:05:00|13071.5|13064.4|13066.7|13061.1|13073.9|13065.9|13066|13060.1|663
1650031800000|2022-04-15 14:10:00|13066.8|13061.2|13065.4|13062.4|13075.3|13066.5|13065.2|13060.1|1429
1650032100000|2022-04-15 14:15:00|13065.3|13062.3|13065.1|13062.2|13065.5|13062.9|13064.6|13061.5|1202
1650032400000|2022-04-15 14:20:00|13065|13062.1|13065.2|13062.1|13065.6|13062.4|13064.7|13061.3|1025
1650032700000|2022-04-15 14:25:00|13065.3|13062|13064.8|13061.8|13065.6|13062.5|13064.6|13060.9|290
1650033000000|2022-04-15 14:30:00|13064.9|13061.9|13061.6|13058.7|13065.4|13062|13061.1|13057.8|440
1650033300000|2022-04-15 14:35:00|13061.7|13058.8|13061.6|13059.2|13062.3|13059.9|13060.9|13058.2|1594
1650033600000|2022-04-15 14:40:00|13061.5|13059.3|13068.9|13057.9|13071.1|13060.5|13061.3|13057|1235
1650033900000|2022-04-15 14:45:00|13068.7|13058.5|13069.1|13058.1|13069.6|13060|13067|13056.9|725
1650034200000|2022-04-15 14:50:00|13068.3|13057.3|13065.8|13058.1|13069.6|13058.7|13063.9|13055.5|1124
1650034500000|2022-04-15 14:55:00|13065.7|13057.9|13067.8|13058.8|13069.7|13060.3|13064.1|13057.2|1367
1650034800000|2022-04-15 15:00:00|13068.1|13058.6|13068|13057.1|13069.3|13061.7|13066.1|13056.9|637
1650035100000|2022-04-15 15:05:00|13068.2|13057.2|13067.6|13057.2|13069.8|13059.7|13066.2|13056.4|716
1650035400000|2022-04-15 15:10:00|13067.5|13057.3|13068.4|13057.8|13068.5|13058.2|13066.7|13056.4|379
1650035700000|2022-04-15 15:15:00|13068.3|13057.6|13066.9|13057.7|13068.4|13057.8|13066.9|13056.3|368
1650036000000|2022-04-15 15:20:00|13068|13057.5|13068.8|13057.8|13069.5|13058.7|13066.5|13056.4|384
1650036300000|2022-04-15 15:25:00|13068.9|13057.9|13067.2|13058.1|13069|13058.8|13062.4|13056.6|525
1650036600000|2022-04-15 15:30:00|13067.4|13058|13067.4|13058.2|13069.3|13058.8|13067.2|13057.2|488
1650036900000|2022-04-15 15:35:00|13067.8|13058.4|13068.2|13057.9|13069.1|13058.9|13067|13056.7|536
1650037200000|2022-04-15 15:40:00|13068.3|13058|13068.2|13057.9|13069.4|13058.5|13067.5|13057|291
1650037500000|2022-04-15 15:45:00|13068.6|13058.2|13067.7|13058.2|13068.9|13058.7|13065|13056.7|438
1650037800000|2022-04-15 15:50:00|13067.6|13058.1|13066.8|13055.8|13068.7|13059.8|13066.3|13055.5|401
1650038100000|2022-04-15 15:55:00|13066.9|13055.9|13067|13056.3|13068.2|13057.3|13066|13055.2|644
1650038400000|2022-04-15 16:00:00|13066.8|13056|13066.6|13055.6|13067.4|13056.6|13065.8|13054.8|361
1650038700000|2022-04-15 16:05:00|13066.5|13055.5|13066.7|13055.7|13067.3|13056.3|13066.1|13055.1|312
1650039000000|2022-04-15 16:10:00|13066.6|13055.6|13067.8|13056.8|13068.1|13057.1|13066|13055.1|368
1650039300000|2022-04-15 16:15:00|13067.9|13056.9|13066.9|13055.9|13068.1|13057.1|13065.6|13054.7|418
1650039600000|2022-04-15 16:20:00|13067|13056|13066.3|13055.3|13067.4|13056.4|13065.8|13055.3|422
1650039900000|2022-04-15 16:25:00|13066.7|13055.7|13067.2|13056.2|13068.5|13057.5|13063.3|13053.9|451
1650040200000|2022-04-15 16:30:00|13067|13056|13067.1|13056.1|13068|13057|13065.4|13054.4|346
1650040500000|2022-04-15 16:35:00|13067.2|13056.2|13068|13057|13068.4|13057.4|13066.2|13055.2|383
1650040800000|2022-04-15 16:40:00|13067.9|13057.4|13068.4|13059.6|13069.2|13059.9|13066.6|13056|1056
1650041100000|2022-04-15 16:45:00|13068.5|13059.7|13068|13059.1|13069.7|13060.5|13066.8|13058.3|1622
1650041400000|2022-04-15 16:50:00|13067.9|13059|13067.2|13058.7|13069.7|13060.3|13063.6|13057.2|1421
1650041700000|2022-04-15 16:55:00|13066.4|13059.1|13068.3|13059.5|13069.5|13061.4|13066.1|13058.4|218
1650042000000|2022-04-15 17:00:00|13068.5|13058.8|13069.4|13059|13069.7|13061.1|13066.8|13058.1|319
1650042300000|2022-04-15 17:05:00|13069.3|13059.2|13069.4|13060|13070.2|13060.9|13065.8|13058|196
1650042600000|2022-04-15 17:10:00|13068.9|13059.8|13070|13060.2|13070.6|13060.6|13067|13058.7|227
1650042900000|2022-04-15 17:15:00|13069.5|13060|13069.7|13059.9|13070.8|13060.2|13067|13058.7|211
1650043200000|2022-04-15 17:20:00|13069.8|13059.8|13069.7|13059.2|13069.9|13060.4|13067.7|13058.3|251
1650043500000|2022-04-15 17:25:00|13069.6|13059|13070.2|13059.5|13070.5|13060.7|13065.6|13057.2|225
1650043800000|2022-04-15 17:30:00|13069.9|13059.9|13069.7|13059.8|13070.7|13061.2|13066.8|13059|258
1650044100000|2022-04-15 17:35:00|13069.6|13059.6|13069.4|13059.2|13070.3|13060.6|13067.1|13058.5|255
1650044400000|2022-04-15 17:40:00|13069.5|13059.3|13069.3|13059.6|13070.3|13060.4|13065|13058.1|308
1650044700000|2022-04-15 17:45:00|13069.5|13059.7|13069.6|13059.3|13070.2|13059.8|13068.5|13058.4|308
1650045000000|2022-04-15 17:50:00|13069.2|13059.1|13069.6|13060|13070.9|13061|13067.3|13058.9|696
1650045300000|2022-04-15 17:55:00|13069.5|13059.8|13069|13060.9|13070|13061.3|13068.3|13059.1|1470
1650045600000|2022-04-15 18:00:00|13068.9|13060.8|13068.6|13060.5|13069.8|13061.3|13066.1|13059.8|1381
1650045900000|2022-04-15 18:05:00|13068.7|13060.6|13067.3|13060.1|13069.2|13061.2|13064.8|13060|1194
1650046200000|2022-04-15 18:10:00|13067.5|13060.4|13067.5|13060.4|13069.1|13061|13065.1|13058.6|1444
1650046500000|2022-04-15 18:15:00|13067.6|13060.5|13069.3|13060.1|13069.6|13061.6|13065.8|13059.3|1438
1650046800000|2022-04-15 18:20:00|13069.4|13059.9|13069.8|13060.2|13071|13061.6|13067.5|13058.1|1810
1650047100000|2022-04-15 18:25:00|13069.5|13060.3|13068.4|13060.3|13070.6|13061.5|13067.8|13059.4|1759
1650047400000|2022-04-15 18:30:00|13068.8|13061.5|13070|13065|13071.1|13065.4|13067.8|13059.2|1656
1650047700000|2022-04-15 18:35:00|13070.1|13065.2|13069.6|13065.5|13070.4|13066.4|13067.3|13064.4|1735
1650048000000|2022-04-15 18:40:00|13069.8|13065.8|13069.8|13065.5|13070.3|13066|13068|13064.5|1547
1650048300000|2022-04-15 18:45:00|13069.9|13064.9|13070|13065|13070.7|13066.4|13068.8|13064.4|1695
1650048600000|2022-04-15 18:50:00|13069.9|13065.1|13070.8|13063|13071.7|13066.2|13067.5|13058.6|1625
1650048900000|2022-04-15 18:55:00|13070.7|13062.9|13071.6|13061.7|13072.5|13065.1|13069.4|13060.7|402
1650049200000|2022-04-15 19:00:00|13071.5|13061.3|13070.5|13062.8|13071.5|13062.9|13068.3|13058.7|294
1650049500000|2022-04-15 19:05:00|13069.9|13062.3|13070.5|13060|13071.8|13063.8|13068|13059.6|451
1650049800000|2022-04-15 19:10:00|13070.6|13059.7|13071.4|13060.7|13071.4|13063.1|13069.7|13058.9|412
1650050100000|2022-04-15 19:15:00|13071.2|13060.2|13067.6|13056.6|13071.2|13062.5|13066.6|13055.6|480
1650050400000|2022-04-15 19:20:00|13067.9|13056.9|13068.1|13058.9|13070.1|13059.1|13065.7|13054.7|208
1650050700000|2022-04-15 19:25:00|13068|13059|13069.1|13058.1|13069.6|13061.4|13065.3|13057.1|234
1650051000000|2022-04-15 19:30:00|13069.2|13058.2|13069.2|13058.2|13070.4|13059.4|13067.6|13056.9|258
1650051300000|2022-04-15 19:35:00|13068.9|13057.9|13068.5|13057.5|13070.7|13059.7|13066.6|13055.6|253
1650051600000|2022-04-15 19:40:00|13067.5|13056.5|13069.7|13061.8|13071|13062.7|13066.8|13056.2|407
1650051900000|2022-04-15 19:45:00|13070|13061.6|13068.6|13057.6|13071.2|13063.4|13066.5|13056.7|258
1650052200000|2022-04-15 19:50:00|13068.7|13057.7|13069.4|13058.4|13069.5|13059.3|13067.8|13056.8|134
1650052500000|2022-04-15 19:55:00|13068.6|13059.1|13068.1|13059.8|13069.7|13059.9|13067.2|13057|178
1650052800000|2022-04-15 20:00:00|13069.3|13058.3|13065.7|13059.3|13071|13062.4|13062.8|13055.8|454
1650053100000|2022-04-15 20:05:00|13065.6|13059.1|13063.4|13061.9|13066.8|13062.3|13062.9|13058.8|347
1650053400000|2022-04-15 20:10:00|13063.2|13061.7|13065.2|13058.5|13067.5|13062.3|13062.5|13055.6|191
1650053700000|2022-04-15 20:15:00|13065.8|13058.1|13065.7|13059.4|13067|13061.8|13062.3|13055.3|274
1650054000000|2022-04-15 20:20:00|13066.4|13058.8|13068.8|13057.8|13072.3|13065.4|13059.1|13048.1|749
1650054300000|2022-04-15 20:25:00|13068.7|13057.7|13069.2|13058.2|13071.8|13060.8|13066|13055.8|233
1650054600000|2022-04-15 20:30:00|13069.1|13058.6|13071.5|13060.5|13072.8|13064.9|13069.1|13058.3|267
1650054900000|2022-04-15 20:35:00|13071.1|13060.7|13064.5|13053.5|13071.5|13060.9|13057.1|13052.2|236
1650055200000|2022-04-15 20:40:00|13064.7|13053.7|13065.4|13054.4|13067.2|13056.2|13062.8|13051.8|149
1650055500000|2022-04-15 20:45:00|13065.5|13054.5|13068.2|13057.2|13070.7|13059.7|13063.9|13053.1|218
1650055800000|2022-04-15 20:50:00|13068.4|13057.4|13066.3|13055.3|13070.4|13059.4|13066.2|13055.3|189
1650056100000|2022-04-15 20:55:00|13065.9|13054.9|13066.4|13055.4|13068.1|13057.4|13061.8|13050.8|196
1650225600000|2022-04-17 20:00:00|13059.3|13041.7|13059.6|13038.6|13061.2|13041.7|13059.3|13038.6|7
1650225900000|2022-04-17 20:05:00|13060.9|13039.9|13060.9|13039.9|13061.2|13040.2|13059.6|13038.6|10
1650226200000|2022-04-17 20:10:00|13061.2|13040.2|13055.9|13040.7|13065.6|13045.7|13049.8|13037.9|46
1650226500000|2022-04-17 20:15:00|13057.5|13041.2|13055.7|13040.6|13058.9|13041.2|13055.7|13037.9|15
1650226800000|2022-04-17 20:20:00|13058.6|13040.9|13055.7|13040.6|13060.6|13042.9|13055.7|13039|26
1650227100000|2022-04-17 20:25:00|13056.4|13040.8|13058.6|13040.9|13058.9|13041|13055.7|13037.9|13
1650227400000|2022-04-17 20:30:00|13055.7|13040.6|13055.7|13040.2|13058.9|13040.9|13055.7|13037.9|15
1650227700000|2022-04-17 20:35:00|13058.4|13040.8|13058.9|13037.9|13058.9|13040.8|13055.7|13037.9|7
1650228000000|2022-04-17 20:40:00|13058.2|13040.6|13058.7|13041|13058.7|13041|13058.2|13040.6|3
1650228300000|2022-04-17 20:45:00|13055.7|13040.2|13058.2|13040.5|13058.9|13040.6|13055.7|13037.9|9
1650228600000|2022-04-17 20:50:00|13058.9|13037.9|13058.9|13037.9|13058.9|13037.9|13058.9|13037.9|1
1650228900000|2022-04-17 20:55:00|13058.6|13041|13059|13041.3|13059|13041.3|13058.6|13041|7
1650229200000|2022-04-17 21:00:00|13058.9|13041.8|13056.5|13051.1|13061.8|13051.1|13055.2|13041.8|176
1650229500000|2022-04-17 21:05:00|13057.4|13050.5|13057.3|13050.9|13058.1|13050.9|13055.1|13045.6|65
1650229800000|2022-04-17 21:10:00|13063.6|13052.9|13063.2|13052.2|13066.2|13055.2|13056|13046.7|146
1650230100000|2022-04-17 21:15:00|13063|13052|13061.9|13050.9|13066.4|13055.4|13060.5|13049.5|89
1650230400000|2022-04-17 21:20:00|13062.1|13051.1|13063.1|13052.1|13064.7|13053.7|13061.5|13050.5|77
1650230700000|2022-04-17 21:25:00|13062.6|13051.6|13062.6|13051.6|13064.5|13053.5|13061.7|13050.7|42
1650231000000|2022-04-17 21:30:00|13062.1|13051.1|13061.9|13050.9|13063.8|13052.8|13060.4|13049.4|74
1650231300000|2022-04-17 21:35:00|13061.6|13050.6|13062.1|13051.1|13067.9|13056.9|13060.9|13049.9|124
1650231600000|2022-04-17 21:40:00|13061.6|13050.6|13063.3|13052.3|13063.9|13052.9|13061.2|13050.2|91
1650231900000|2022-04-17 21:45:00|13063|13052|13061|13050.5|13063.5|13054.5|13060.6|13049.6|154
1650232200000|2022-04-17 21:50:00|13060.4|13050.4|13061.3|13050.3|13063.3|13054.5|13059.2|13048.2|140
1650232500000|2022-04-17 21:55:00|13061.4|13050.4|13062.6|13051.6|13064.1|13053.1|13059.7|13048.7|175
1650232800000|2022-04-17 22:00:00|13062.9|13051.9|13060.7|13052|13066.2|13055.2|13056.4|13047.6|512
1650233100000|2022-04-17 22:05:00|13059.9|13052.7|13058.9|13053.7|13063.5|13055.2|13056.6|13049.8|460
1650233400000|2022-04-17 22:10:00|13058.8|13053.8|13061|13054.9|13062.4|13056.8|13058.8|13052.3|272
1650233700000|2022-04-17 22:15:00|13060.7|13055.2|13057.2|13052|13062.3|13057.3|13056.6|13049.8|375
1650234000000|2022-04-17 22:20:00|13055.6|13053.5|13052.7|13049.9|13059.8|13054.2|13051.9|13047|379
1650234300000|2022-04-17 22:25:00|13052.6|13048.9|13052.9|13051.4|13059.1|13052.9|13052.6|13046.8|366
1650234600000|2022-04-17 22:30:00|13055.7|13048.8|13061.6|13051.2|13061.6|13056.9|13052.6|13047.3|409
1650234900000|2022-04-17 22:35:00|13061.1|13052.4|13060.1|13056.8|13062.1|13057.6|13058.2|13050.7|328
1650235200000|2022-04-17 22:40:00|13060.2|13056.3|13062.2|13058.7|13063.8|13059.2|13058.6|13052.9|292
1650235500000|2022-04-17 22:45:00|13062.1|13058.6|13062.8|13059.8|13064.6|13061.4|13060.6|13056.9|335
1650235800000|2022-04-17 22:50:00|13062.4|13060.1|13064.8|13061.8|13066.2|13064.1|13062.1|13059.7|418
1650236100000|2022-04-17 22:55:00|13064.6|13061.6|13065.7|13062.7|13066.7|13064.2|13064|13060.8|395
1650236400000|2022-04-17 23:00:00|13065.8|13062.8|13058.9|13057.4|13065.8|13063.4|13058.4|13056|807
1650236700000|2022-04-17 23:05:00|13058.5|13057|13058.2|13055.9|13061.8|13059.9|13057.6|13055.6|751
1650237000000|2022-04-17 23:10:00|13057.8|13056.3|13059.2|13057.7|13062.1|13059.9|13057.4|13054.5|449
1650237300000|2022-04-17 23:15:00|13059.4|13057.2|13057.3|13055.8|13061.2|13059.5|13056.5|13054.8|361
1650237600000|2022-04-17 23:20:00|13057.4|13055.9|13057.7|13056.2|13059|13057.1|13056.6|13054.7|454
1650237900000|2022-04-17 23:25:00|13057.6|13056.1|13057.8|13056.3|13059|13057.2|13056.7|13054.8|490
1650238200000|2022-04-17 23:30:00|13058.2|13056|13056.5|13055|13059.1|13057.3|13055.3|13053.4|515
1650238500000|2022-04-17 23:35:00|13056.4|13054.9|13058.4|13056.9|13059.6|13057.4|13056.4|13054.9|344
1650238800000|2022-04-17 23:40:00|13058.3|13056.8|13056.6|13055.1|13059.5|13057.6|13056.4|13054.5|298
1650239100000|2022-04-17 23:45:00|13056.5|13055|13056.9|13054.5|13057.3|13055.4|13053.8|13052.3|467
1650239400000|2022-04-17 23:50:00|13056.8|13054.6|13057.4|13055.1|13058.7|13056.5|13056.3|13054.5|349
1650239700000|2022-04-17 23:55:00|13056.7|13055.2|13057.8|13056.3|13059.6|13057.6|13056.5|13055|454
1650240000000|2022-04-18 00:00:00|13057.7|13056.2|13054|13052.5|13058.8|13057.3|13053.3|13051.8|545
1650240300000|2022-04-18 00:05:00|13053.6|13052.1|13054.1|13052.6|13054.6|13053.1|13052.6|13051.1|376
1650240600000|2022-04-18 00:10:00|13054.3|13052.8|13054.4|13052.9|13055.7|13054.3|13054|13052.6|464
1650240900000|2022-04-18 00:15:00|13054.5|13053|13048.2|13046.7|13055.3|13053.8|13047.6|13046.1|620
1650241200000|2022-04-18 00:20:00|13048.1|13046.6|13047.4|13045.9|13048.5|13047|13044.8|13043.3|697
1650241500000|2022-04-18 00:25:00|13047.3|13045.8|13043.6|13042.1|13047.7|13046.2|13042.6|13041.1|653
1650241800000|2022-04-18 00:30:00|13043.7|13042.2|13042.6|13041.1|13044.3|13042.8|13042.5|13041|549
1650242100000|2022-04-18 00:35:00|13042.8|13041.3|13042.8|13041.3|13044|13042.5|13041.3|13039.8|493
1650242400000|2022-04-18 00:40:00|13042.9|13041.4|13037.3|13035.8|13043.4|13041.9|13035.8|13034.3|610
1650242700000|2022-04-18 00:45:00|13037.4|13035.9|13038.4|13036.9|13039.8|13038.3|13036.8|13035.3|662
1650243000000|2022-04-18 00:50:00|13038.5|13037|13042.6|13041.1|13043.2|13041.7|13036.7|13035.2|697
1650243300000|2022-04-18 00:55:00|13042.4|13040.9|13045.2|13043.7|13046|13044.5|13042|13040.5|660
1650243600000|2022-04-18 01:00:00|13044.9|13043.4|13041.2|13039.7|13045.5|13044.3|13040.6|13039.1|578
1650243900000|2022-04-18 01:05:00|13040.9|13040|13042.3|13040.8|13043.4|13042.2|13040.8|13039.3|391
1650244200000|2022-04-18 01:10:00|13041.9|13040.4|13046.1|13044.6|13047.9|13046.8|13041.7|13040.3|495
1650244500000|2022-04-18 01:15:00|13046|13044.5|13046.1|13044.6|13048.8|13047.3|13045.6|13044.1|600
1650244800000|2022-04-18 01:20:00|13046|13044.5|13051.2|13049.7|13051.7|13050.2|13039.9|13038|881
1650245100000|2022-04-18 01:25:00|13051.1|13049.6|13051.1|13049.6|13051.9|13050.4|13046.8|13045.3|1054
1650245400000|2022-04-18 01:30:00|13051|13049.5|13048.7|13047.2|13051.3|13049.8|13047.5|13046|714
1650245700000|2022-04-18 01:35:00|13048.3|13046.8|13047.9|13046.4|13049.7|13048.5|13047.1|13045.9|478
1650246000000|2022-04-18 01:40:00|13047.8|13046.3|13048.5|13047|13050.3|13049|13046.7|13045.4|426
1650246300000|2022-04-18 01:45:00|13048.6|13047.1|13051.9|13050.4|13053.9|13052.6|13048.2|13046.9|589
1650246600000|2022-04-18 01:50:00|13051.8|13050.3|13047.4|13045.9|13051.9|13050.4|13046.7|13045.2|605
1650246900000|2022-04-18 01:55:00|13047.1|13046.2|13049.5|13048|13050.9|13049.5|13047|13046.1|411
1650247200000|2022-04-18 02:00:00|13049.6|13048.1|13048.7|13047.2|13051.8|13050.7|13047.6|13046.1|419
1650247500000|2022-04-18 02:05:00|13048.8|13047.3|13046.8|13045.3|13049.8|13048.3|13044.2|13042.7|534
1650247800000|2022-04-18 02:10:00|13046.7|13045.2|13044.5|13043|13047.5|13046|13044.3|13042.8|402
1650248100000|2022-04-18 02:15:00|13044.4|13042.9|13042.1|13040.6|13044.7|13043.2|13041.8|13040.4|465
1650248400000|2022-04-18 02:20:00|13042|13040.5|13040.6|13039.1|13042.5|13041.1|13040.1|13038.6|385
1650248700000|2022-04-18 02:25:00|13040.7|13039.2|13039|13037.5|13041.5|13040.2|13038.6|13037.1|424
1650249000000|2022-04-18 02:30:00|13038.8|13037.3|13039.4|13037.9|13040.1|13038.6|13038|13036.5|467
1650249300000|2022-04-18 02:35:00|13039.3|13037.8|13039.7|13038.2|13040.1|13038.6|13037|13035.5|433
1650249600000|2022-04-18 02:40:00|13039.6|13038.1|13038.3|13036.8|13040.6|13039.1|13038.1|13036.6|375
1650249900000|2022-04-18 02:45:00|13038.2|13036.7|13039.8|13038.3|13040.1|13038.6|13037.5|13036|390
1650250200000|2022-04-18 02:50:00|13039.7|13038.2|13037.2|13035.7|13039.7|13038.4|13037.2|13035.7|356
1650250500000|2022-04-18 02:55:00|13037.3|13035.8|13039.6|13038.1|13041|13039.9|13037.2|13035.8|550
1650250800000|2022-04-18 03:00:00|13039.5|13038|13038.6|13037.1|13039.9|13038.6|13038.3|13037|330
1650251100000|2022-04-18 03:05:00|13038.7|13037.2|13033.4|13032.5|13039|13037.5|13032.9|13031.5|391
1650251400000|2022-04-18 03:10:00|13033.3|13032.4|13032.6|13031.1|13035.5|13034|13031.7|13030.2|452
1650251700000|2022-04-18 03:15:00|13032.8|13031.3|13032.3|13030.8|13034.7|13033.2|13031.7|13030.2|398
1650252000000|2022-04-18 03:20:00|13032.2|13030.7|13032.7|13031.2|13034.4|13033.2|13032.1|13030.7|443
1650252300000|2022-04-18 03:25:00|13032.6|13031.1|13032|13030.5|13033.6|13032.4|13031.3|13029.8|368
1650252600000|2022-04-18 03:30:00|13031.9|13030.4|13031.3|13029.8|13033.6|13032.1|13031|13029.5|260
1650252900000|2022-04-18 03:35:00|13031.2|13029.7|13028.8|13027.3|13031.8|13030.3|13028.2|13026.7|239
1650253200000|2022-04-18 03:40:00|13029.1|13027.6|13028.3|13026.8|13030.4|13029|13028.2|13026.7|263
1650253500000|2022-04-18 03:45:00|13028.2|13026.7|13027|13025.5|13028.7|13027.2|13026.4|13024.9|246
1650253800000|2022-04-18 03:50:00|13027.1|13025.6|13029.6|13028.1|13030.4|13029|13026.3|13025.1|328
1650254100000|2022-04-18 03:55:00|13029.7|13028.2|13027.9|13026.4|13030.4|13028.9|13027.5|13026.1|357
1650254400000|2022-04-18 04:00:00|13028|13026.5|13030.2|13028.7|13030.9|13029.6|13027.2|13025.9|448
1650254700000|2022-04-18 04:05:00|13030.1|13028.6|13029.9|13028.4|13031|13029.7|13028.9|13027.6|304
1650255000000|2022-04-18 04:10:00|13029.8|13028.3|13031.5|13030|13031.5|13030|13029.3|13027.8|297
1650255300000|2022-04-18 04:15:00|13031.4|13029.9|13029.6|13028.1|13031.9|13030.4|13028.5|13027.1|337
1650255600000|2022-04-18 04:20:00|13029.5|13028|13030.5|13029|13031.4|13029.9|13028.6|13027.1|281
1650255900000|2022-04-18 04:25:00|13030.4|13028.9|13028.2|13026.7|13030.5|13029|13027.1|13025.6|338
1650256200000|2022-04-18 04:30:00|13028.3|13026.8|13025.1|13023.6|13028.6|13027.1|13025.1|13023.6|285
1650256500000|2022-04-18 04:35:00|13025.2|13023.7|13022.2|13020.7|13025.3|13023.8|13020.2|13019.1|354
1650256800000|2022-04-18 04:40:00|13022.1|13020.6|13021.5|13020|13022.5|13021|13020.6|13019.1|222
1650257100000|2022-04-18 04:45:00|13021.7|13020.2|13021.9|13020.4|13022|13020.5|13019.5|13018|248
1650257400000|2022-04-18 04:50:00|13022|13020.5|13021.3|13019.8|13022.2|13020.7|13020.5|13019|222
1650257700000|2022-04-18 04:55:00|13021.4|13019.9|13022.9|13021.4|13023.2|13021.7|13020.3|13018.8|364
1650258000000|2022-04-18 05:00:00|13022.7|13021.2|13024.6|13023.1|13024.9|13023.6|13022.4|13021.1|339
1650258300000|2022-04-18 05:05:00|13024.7|13023.2|13025.2|13023.7|13026.8|13025.4|13024.6|13023.1|281
1650258600000|2022-04-18 05:10:00|13025.1|13023.6|13025.4|13024.5|13026.4|13025.1|13023.5|13022.6|273
1650258900000|2022-04-18 05:15:00|13025.5|13024.6|13027.1|13025.6|13028.1|13026.6|13024.5|13023.6|384
1650259200000|2022-04-18 05:20:00|13027.2|13025.7|13028.7|13027.2|13029|13027.5|13026.2|13025|367
1650259500000|2022-04-18 05:25:00|13028.8|13027.3|13028.1|13026.6|13028.8|13027.3|13024.7|13023.3|605
1650259800000|2022-04-18 05:30:00|13028.2|13026.7|13027.9|13026.4|13029.2|13027.7|13027.4|13025.9|406
1650260100000|2022-04-18 05:35:00|13027.8|13026.3|13028.7|13027.2|13028.8|13027.3|13027.2|13025.9|389
1650260400000|2022-04-18 05:40:00|13028.6|13027.1|13028.3|13026.8|13028.9|13027.4|13026.7|13025.6|368
1650260700000|2022-04-18 05:45:00|13028.2|13026.7|13027|13025.5|13028.3|13026.8|13026.1|13025.2|248
1650261000000|2022-04-18 05:50:00|13026.9|13026|13028.5|13027.6|13030.1|13028.8|13025.2|13023.7|372
1650261300000|2022-04-18 05:55:00|13028.6|13027.7|13027.5|13026|13029.1|13027.7|13026.4|13025.4|383
1650261600000|2022-04-18 06:00:00|13027.4|13025.9|13029.6|13028.1|13029.6|13028.3|13024.8|13023.3|435
1650261900000|2022-04-18 06:05:00|13029.7|13028.2|13024.1|13022.6|13029.8|13028.5|13023.6|13022.2|382
1650262200000|2022-04-18 06:10:00|13024|13022.5|13027|13025.5|13029.4|13028|13023.9|13022.4|265
1650262500000|2022-04-18 06:15:00|13026.9|13025.4|13026.8|13025.3|13027|13025.7|13023.8|13022.3|363
1650262800000|2022-04-18 06:20:00|13026.9|13025.4|13028.7|13027.2|13030.2|13028.8|13026.5|13025.1|328
1650263100000|2022-04-18 06:25:00|13028.8|13027.3|13027.5|13026|13028.8|13027.3|13026|13024.5|420
1650263400000|2022-04-18 06:30:00|13027.2|13025.7|13025|13023.5|13027.4|13025.9|13023.3|13021.9|381
1650263700000|2022-04-18 06:35:00|13025.1|13023.6|13026.8|13025.3|13027|13025.5|13023.6|13022.1|427
1650264000000|2022-04-18 06:40:00|13026.7|13025.2|13024.7|13023.2|13026.8|13025.6|13024.2|13022.7|373
1650264300000|2022-04-18 06:45:00|13024.8|13023.3|13027.6|13026.1|13028.7|13027.2|13024.7|13023.2|407
1650264600000|2022-04-18 06:50:00|13027.4|13025.9|13027.8|13026.3|13028.9|13027.4|13026|13024.6|362
1650264900000|2022-04-18 06:55:00|13027.6|13026.1|13022.9|13021.4|13027.7|13026.2|13022.5|13021|415
1650265200000|2022-04-18 07:00:00|13022.8|13021.3|13021.6|13020.7|13024.8|13023.3|13020.1|13018.8|470
1650265500000|2022-04-18 07:05:00|13021.5|13020.6|13022.6|13021.1|13023|13021.5|13018.6|13017.1|371
1650265800000|2022-04-18 07:10:00|13022.5|13021|13024.7|13023.2|13025.2|13023.9|13022.5|13021|316
1650266100000|2022-04-18 07:15:00|13024.8|13023.3|13026.9|13025.4|13028|13026.5|13024.4|13023|354
1650266400000|2022-04-18 07:20:00|13026.7|13025.2|13023.8|13022.3|13027.2|13025.8|13023.6|13022.2|357
1650266700000|2022-04-18 07:25:00|13023.9|13022.4|13023.1|13021.6|13025|13023.8|13022.6|13021.5|434
1650267000000|2022-04-18 07:30:00|13023|13021.5|13011.3|13009.8|13023|13021.8|13010.2|13008.7|613
1650267300000|2022-04-18 07:35:00|13011.2|13009.7|13011.3|13009.8|13013|13011.7|13009.1|13007.8|522
1650267600000|2022-04-18 07:40:00|13011.4|13009.9|13008.3|13006.8|13013.1|13011.6|13007.6|13006.1|554
1650267900000|2022-04-18 07:45:00|13008.4|13006.9|13009|13007.5|13010.3|13008.8|13007.2|13005.6|534
1650268200000|2022-04-18 07:50:00|13008.8|13007.3|13011.7|13010.2|13013.2|13011.7|13008.7|13007.2|494
1650268500000|2022-04-18 07:55:00|13011.6|13010.1|13010.1|13008.6|13011.9|13010.8|13009|13007.6|612
1650268800000|2022-04-18 08:00:00|13010.2|13008.7|13012.8|13011.3|13017.3|13015.8|13009.5|13008|495
1650269100000|2022-04-18 08:05:00|13012.7|13011.2|13012.6|13011.1|13015.6|13014.1|13011.4|13009.9|376
1650269400000|2022-04-18 08:10:00|13012.7|13011.2|13011.7|13010.2|13014.5|13013|13010.5|13009|467
1650269700000|2022-04-18 08:15:00|13011.6|13010.1|13013.2|13012.3|13013.9|13012.6|13011|13009.7|283
1650270000000|2022-04-18 08:20:00|13013.4|13011.9|13013.8|13012.3|13014.8|13013.3|13012.7|13011.2|387
1650270300000|2022-04-18 08:25:00|13014.1|13012.6|13012.6|13011.1|13015|13013.8|13011.5|13010.1|476
1650270600000|2022-04-18 08:30:00|13012.5|13011|13014.8|13013.3|13015.5|13014|13012.2|13010.7|497
1650270900000|2022-04-18 08:35:00|13014.9|13013.4|13017.5|13016|13017.9|13016.4|13014.7|13013.3|395
1650271200000|2022-04-18 08:40:00|13017.6|13016.1|13017.8|13016.3|13019|13017.5|13016.8|13015.3|320
1650271500000|2022-04-18 08:45:00|13017.7|13016.2|13018|13016.5|13019|13017.8|13016.8|13015.3|287
1650271800000|2022-04-18 08:50:00|13018.1|13016.6|13018.7|13017.2|13018.9|13017.7|13017.6|13016.1|302
1650272100000|2022-04-18 08:55:00|13018.6|13017.1|13015.6|13014.1|13018.9|13017.6|13014.4|13013.3|384
1650272400000|2022-04-18 09:00:00|13015.7|13014.2|13017.1|13016.2|13018.5|13017.2|13015.6|13014.1|399
1650272700000|2022-04-18 09:05:00|13017.4|13015.9|13019.9|13018.4|13021|13019.5|13016.3|13015.2|593
1650273000000|2022-04-18 09:10:00|13019.8|13018.3|13018.1|13016.6|13021|13019.5|13017.9|13016.4|578
1650273300000|2022-04-18 09:15:00|13018|13016.5|13016.5|13015|13019|13017.5|13015.5|13014|479
1650273600000|2022-04-18 09:20:00|13016.4|13014.9|13018|13016.5|13020|13018.6|13015.6|13014.2|469
1650273900000|2022-04-18 09:25:00|13018.2|13017.3|13018.6|13017.1|13018.7|13017.4|13016.6|13015.1|356
1650274200000|2022-04-18 09:30:00|13018.7|13017.2|13018.5|13017|13019.6|13018.1|13017.5|13016|332
1650274500000|2022-04-18 09:35:00|13018.4|13016.9|13019.6|13018.1|13020.6|13019.3|13018.4|13016.9|292
1650274800000|2022-04-18 09:40:00|13019.5|13018|13018.9|13017.4|13020.8|13019.4|13018.1|13016.7|369
1650275100000|2022-04-18 09:45:00|13018.8|13017.3|13013.4|13011.9|13018.8|13017.3|13012.9|13011.7|436
1650275400000|2022-04-18 09:50:00|13013.3|13011.8|13011.7|13010.2|13014.4|13013|13011.6|13010.1|286
1650275700000|2022-04-18 09:55:00|13011.8|13010.3|13013.5|13012|13014.9|13013.8|13010.9|13009.8|416
1650276000000|2022-04-18 10:00:00|13013.1|13011.6|13013.7|13012.2|13013.9|13012.4|13010.9|13009.4|429
1650276300000|2022-04-18 10:05:00|13013.6|13012.1|13015.8|13014.3|13015.9|13014.4|13012.5|13011|397
1650276600000|2022-04-18 10:10:00|13015.7|13014.2|13015.6|13014.1|13016.6|13015.1|13014.5|13013|311
1650276900000|2022-04-18 10:15:00|13015.5|13014|13012.8|13011.3|13015.7|13014.2|13011.2|13009.7|283
1650277200000|2022-04-18 10:20:00|13012.7|13011.2|13013.9|13013|13014.5|13013.3|13012.2|13010.7|234
1650277500000|2022-04-18 10:25:00|13013.8|13012.9|13020.8|13019.3|13020.8|13019.3|13013.8|13012.9|448
1650277800000|2022-04-18 10:30:00|13020.6|13019.1|13023|13021.5|13025|13023.5|13020.4|13018.9|388
1650278100000|2022-04-18 10:35:00|13022.7|13021.2|13023.4|13021.9|13025.3|13023.8|13022.3|13020.8|350
1650278400000|2022-04-18 10:40:00|13023.5|13022|13024.6|13023.1|13025.9|13024.4|13022.8|13021.3|266
1650278700000|2022-04-18 10:45:00|13024.7|13023.2|13024.9|13023.4|13026.6|13025.2|13024.5|13023|405
1650279000000|2022-04-18 10:50:00|13025.1|13023.6|13025.7|13024.2|13027|13025.5|13025|13023.5|313
1650279300000|2022-04-18 10:55:00|13025.8|13024.3|13028.8|13027.3|13029|13027.5|13025.7|13024.2|281
1650279600000|2022-04-18 11:00:00|13028.9|13027.4|13031.7|13030.2|13031.9|13030.4|13028.4|13026.9|386
1650279900000|2022-04-18 11:05:00|13031.8|13030.3|13032.4|13030.9|13034|13032.5|13031.3|13029.8|362
1650280200000|2022-04-18 11:10:00|13032.3|13030.8|13032.5|13031|13033.6|13032.4|13031.3|13029.8|477
1650280500000|2022-04-18 11:15:00|13032.6|13031.1|13033.9|13032.4|13034.7|13033.2|13031.1|13029.6|327
1650280800000|2022-04-18 11:20:00|13034|13032.5|13034.4|13032.9|13034.6|13033.1|13032.4|13031|409
1650281100000|2022-04-18 11:25:00|13034.3|13032.8|13036|13034.5|13036.4|13035.2|13032.9|13031.4|430
1650281400000|2022-04-18 11:30:00|13035.9|13034.4|13029.5|13028|13036.1|13034.6|13028.8|13027.3|471
1650281700000|2022-04-18 11:35:00|13029.4|13027.9|13032.5|13031|13032.8|13031.6|13029.4|13027.9|372
1650282000000|2022-04-18 11:40:00|13032.4|13030.9|13033.4|13031.9|13034.4|13032.9|13029.7|13028.5|481
1650282300000|2022-04-18 11:45:00|13033.5|13032|13035.8|13034.3|13036.4|13035.1|13033|13031.8|236
1650282600000|2022-04-18 11:50:00|13035.7|13034.2|13039.1|13037.6|13039.1|13037.6|13034.7|13033.5|447
1650282900000|2022-04-18 11:55:00|13039.6|13038.1|13040.2|13038.7|13040.7|13039.2|13038.2|13037|627
1650283200000|2022-04-18 12:00:00|13040.3|13038.8|13039.3|13038.4|13042|13040.5|13038.9|13037.5|594
1650283500000|2022-04-18 12:05:00|13039.6|13038.1|13036.7|13035.2|13040|13038.7|13035.3|13033.9|506
1650283800000|2022-04-18 12:10:00|13036.6|13035.1|13032.5|13031|13036.7|13035.2|13032.4|13030.9|429
1650284100000|2022-04-18 12:15:00|13032.6|13031.1|13032.3|13030.8|13033.6|13032.4|13031.2|13029.7|507
1650284400000|2022-04-18 12:20:00|13032.2|13030.7|13037.4|13035.9|13039.3|13037.8|13032.2|13030.7|702
1650284700000|2022-04-18 12:25:00|13037.5|13036|13040.6|13039.1|13041.5|13040.3|13036.8|13035.3|551
1650285000000|2022-04-18 12:30:00|13040.7|13039.2|13044.6|13043.1|13046|13044.5|13039.6|13038.4|669
1650285300000|2022-04-18 12:35:00|13044.7|13043.2|13044.6|13043.1|13045.5|13044.4|13042.6|13041.1|526
1650285600000|2022-04-18 12:40:00|13044.4|13042.9|13040.2|13038.7|13044.8|13043.3|13039.6|13038.1|428
1650285900000|2022-04-18 12:45:00|13040.1|13038.6|13041.6|13040.1|13042.3|13040.8|13039.2|13037.7|460
1650286200000|2022-04-18 12:50:00|13041.7|13040.2|13036.7|13035.2|13041.7|13040.2|13035.6|13034.3|464
1650286500000|2022-04-18 12:55:00|13036.6|13035.1|13037.5|13036|13038.2|13036.7|13034.4|13032.9|465
1650286800000|2022-04-18 13:00:00|13037.4|13035.9|13039.6|13038.1|13042.5|13041.1|13036.5|13035|619
1650287100000|2022-04-18 13:05:00|13039.7|13038.2|13035.7|13034.2|13040.3|13038.8|13035.1|13033.8|526
1650287400000|2022-04-18 13:10:00|13035.8|13034.3|13032.6|13031.1|13036.4|13035.1|13030.9|13029.6|673
1650287700000|2022-04-18 13:15:00|13032.5|13031|13034.6|13033.1|13037.2|13035.7|13032.4|13030.9|809
1650288000000|2022-04-18 13:20:00|13034.7|13033.2|13035.7|13034.2|13037.5|13036|13034|13032.5|674
1650288300000|2022-04-18 13:25:00|13035.5|13034|13034.6|13033.1|13036.3|13034.8|13032.2|13030.7|548
1650288600000|2022-04-18 13:30:00|13034.5|13033|13041.9|13040.4|13045.7|13044.2|13034.5|13033|1095
1650288900000|2022-04-18 13:35:00|13042|13040.5|13037.9|13036.4|13044.1|13042.6|13037.7|13036.2|990
1650289200000|2022-04-18 13:40:00|13037.8|13036.3|13037.7|13036.2|13039.2|13037.9|13034.7|13033.4|1271
1650289500000|2022-04-18 13:45:00|13037.6|13036.1|13039|13037.5|13039.1|13038|13033.9|13032.4|831
1650289800000|2022-04-18 13:50:00|13039.1|13037.6|13037.9|13037|13041.7|13040.8|13036.8|13035.9|839
1650290100000|2022-04-18 13:55:00|13037.8|13036.9|13030.2|13028.7|13038.2|13037|13028.3|13026.8|833
1650290400000|2022-04-18 14:00:00|13030.1|13028.6|13033.6|13032.1|13034.9|13033.8|13028.7|13027.2|746
1650290700000|2022-04-18 14:05:00|13033.5|13032|13025.3|13023.8|13033.8|13032.3|13025.2|13023.7|816
1650291000000|2022-04-18 14:10:00|13025.4|13023.9|13029.1|13027.6|13029.9|13028.5|13024.2|13022.7|772
1650291300000|2022-04-18 14:15:00|13029|13027.5|13029.6|13028.1|13030.9|13029.4|13027.2|13025.9|656
1650291600000|2022-04-18 14:20:00|13029.4|13027.9|13030.2|13028.7|13030.6|13029.2|13027.9|13026.6|527
1650291900000|2022-04-18 14:25:00|13030.1|13028.6|13026.4|13024.9|13030.8|13029.5|13025.3|13023.8|535
1650292200000|2022-04-18 14:30:00|13026.5|13025|13026.7|13025.2|13027.7|13026.2|13025.5|13024|488
1650292500000|2022-04-18 14:35:00|13026.6|13025.1|13024.2|13022.7|13027.7|13026.5|13022.8|13021.6|466
1650292800000|2022-04-18 14:40:00|13024.3|13022.8|13020.2|13018.7|13024.4|13022.9|13019.6|13018.2|526
1650293100000|2022-04-18 14:45:00|13020.1|13018.6|13021.4|13019.9|13021.5|13020|13019|13017.5|484
1650293400000|2022-04-18 14:50:00|13021.3|13019.8|13016.7|13015.2|13021.4|13019.9|13014.8|13013.5|703
1650293700000|2022-04-18 14:55:00|13016.6|13015.1|13019.1|13017.6|13020.7|13019.7|13014.8|13013.3|791
1650294000000|2022-04-18 15:00:00|13019.2|13017.7|13021.3|13019.8|13021.6|13020.1|13016.9|13015.8|771
1650294300000|2022-04-18 15:05:00|13021.4|13019.9|13022.5|13021.6|13023.8|13022.3|13020.9|13019.4|609
1650294600000|2022-04-18 15:10:00|13022.7|13021.8|13021.1|13020.2|13023.7|13022.5|13018.3|13016.8|610
1650294900000|2022-04-18 15:15:00|13021.3|13019.8|13022.6|13021.7|13023.1|13022.2|13019.5|13018.2|607
1650295200000|2022-04-18 15:20:00|13022.5|13021.6|13022.5|13021|13025|13023.9|13021.4|13019.9|582
1650295500000|2022-04-18 15:25:00|13022.6|13021.1|13022.7|13021.2|13024|13022.5|13019.6|13018.1|517
1650295800000|2022-04-18 15:30:00|13022.4|13020.9|13021.4|13019.9|13025.9|13024.5|13021.3|13019.8|584
1650296100000|2022-04-18 15:35:00|13021.5|13020|13020.7|13019.8|13022.9|13021.5|13020.4|13018.9|407
1650296400000|2022-04-18 15:40:00|13020.9|13019.4|13021.5|13020|13022.4|13021.1|13018.6|13017.4|427
1650296700000|2022-04-18 15:45:00|13021.4|13019.9|13019.4|13017.9|13023.2|13021.9|13019.3|13017.8|508
1650297000000|2022-04-18 15:50:00|13019.5|13018|13018.8|13017.3|13020.5|13019.1|13018.5|13017.2|354
1650297300000|2022-04-18 15:55:00|13018.7|13017.2|13019.1|13017.6|13019.3|13018.1|13017.9|13016.6|393
1650297600000|2022-04-18 16:00:00|13019.2|13017.7|13021|13019.5|13022.3|13020.8|13019.1|13017.6|372
1650297900000|2022-04-18 16:05:00|13021.5|13020|13015.4|13013.9|13021.8|13020.5|13015.4|13013.9|306
1650298200000|2022-04-18 16:10:00|13015.5|13014|13009.4|13007.9|13016.2|13014.7|13007.8|13006.7|731
1650298500000|2022-04-18 16:15:00|13009.1|13007.6|13007.7|13006.8|13009.8|13008.4|13007.5|13006|530
1650298800000|2022-04-18 16:20:00|13007.6|13006.7|13006.6|13005.1|13008.6|13007.4|13005.3|13004.1|466
1650299100000|2022-04-18 16:25:00|13006.2|13004.7|13006.6|13005.1|13009.1|13007.7|13006.1|13004.7|455
1650299400000|2022-04-18 16:30:00|13006.5|13005|13009|13007.5|13010.1|13008.7|13006.5|13005|526
1650299700000|2022-04-18 16:35:00|13009.1|13007.6|13009.6|13008.1|13011|13009.5|13008.9|13007.5|398
1650300000000|2022-04-18 16:40:00|13009.5|13008|13012.1|13010.6|13012.9|13011.4|13008.3|13007.1|405
1650300300000|2022-04-18 16:45:00|13012|13010.5|13010.9|13009.4|13012.9|13011.7|13010.3|13009.1|311
1650300600000|2022-04-18 16:50:00|13010.8|13009.3|13008.6|13007.1|13012.1|13011|13008.6|13007.1|243
1650300900000|2022-04-18 16:55:00|13008.7|13007.2|13010.4|13008.9|13010.8|13009.3|13008|13006.5|243
1650301200000|2022-04-18 17:00:00|13010.5|13009|13012.9|13011.4|13013.2|13011.7|13009.6|13008.1|287
1650301500000|2022-04-18 17:05:00|13012.8|13011.3|13014.4|13012.9|13014.7|13013.4|13012|13011|365
1650301800000|2022-04-18 17:10:00|13013.7|13012.8|13015.4|13014.5|13016.4|13015.2|13013.6|13012.4|345
1650302100000|2022-04-18 17:15:00|13015.7|13014.2|13013.2|13011.7|13015.9|13014.4|13012.5|13011.3|401
1650302400000|2022-04-18 17:20:00|13013.3|13011.8|13015.3|13013.8|13016.5|13015|13012.4|13010.9|503
1650302700000|2022-04-18 17:25:00|13015.4|13013.9|13013.8|13012.3|13015.6|13014.1|13012.3|13011|429
1650303000000|2022-04-18 17:30:00|13013.7|13012.2|13014.1|13012.6|13015.9|13014.5|13013|13011.6|485
1650303300000|2022-04-18 17:35:00|13014|13012.5|13014.3|13012.8|13015.5|13014|13013.2|13011.8|447
1650303600000|2022-04-18 17:40:00|13014|13013.1|13013.4|13012.5|13014.8|13013.5|13012.4|13011.1|340
1650303900000|2022-04-18 17:45:00|13013.6|13012.1|13015.2|13013.7|13015.8|13014.6|13012.4|13011.1|419
1650304200000|2022-04-18 17:50:00|13015.3|13013.8|13016.5|13015.6|13017|13015.8|13013.8|13012.8|358
1650304500000|2022-04-18 17:55:00|13016.6|13015.7|13016.5|13015|13019.9|13018.5|13015.5|13014.3|507
1650304800000|2022-04-18 18:00:00|13016.4|13014.9|13015.6|13014.1|13017.1|13015.9|13014.2|13012.9|495
1650305100000|2022-04-18 18:05:00|13015.5|13014|13014.7|13013.2|13016.3|13015|13013.4|13012.1|436
1650305400000|2022-04-18 18:10:00|13014.8|13013.3|13013|13012.1|13015.1|13013.6|13012.4|13011.1|319
1650305700000|2022-04-18 18:15:00|13013.3|13011.8|13013.8|13012.3|13014.6|13013.3|13012.2|13010.9|310
1650306000000|2022-04-18 18:20:00|13013.9|13012.4|13013.5|13012|13014.8|13013.4|13012.1|13010.8|340
1650306300000|2022-04-18 18:25:00|13013.6|13012.1|13012.6|13011.1|13013.8|13012.5|13011.2|13010|367
1650306600000|2022-04-18 18:30:00|13012.5|13011|13013.8|13012.3|13014|13012.7|13011.5|13010.2|402
1650306900000|2022-04-18 18:35:00|13013.7|13012.2|13016|13014.5|13016.8|13015.3|13013.7|13012.2|411
1650307200000|2022-04-18 18:40:00|13015.9|13014.4|13012.7|13011.2|13016.6|13015.1|13012.5|13011.2|367
1650307500000|2022-04-18 18:45:00|13012.8|13011.3|13011.9|13010.4|13013.5|13012.2|13010.7|13009.3|354
1650307800000|2022-04-18 18:50:00|13011.7|13010.2|13012.8|13011.3|13014.6|13013.4|13011.2|13010|443
1650308100000|2022-04-18 18:55:00|13012.7|13011.2|13009.8|13008.3|13012.9|13011.7|13009.2|13007.9|475
1650308400000|2022-04-18 19:00:00|13009.7|13008.2|13006.5|13005.6|13010.8|13009.3|13006.2|13004.8|536
1650308700000|2022-04-18 19:05:00|13006.6|13005.7|13008.9|13007.4|13010|13008.5|13006.6|13005.7|409
1650309000000|2022-04-18 19:10:00|13009|13007.5|13008.6|13007.1|13010.1|13008.6|13007.4|13006|530
1650309300000|2022-04-18 19:15:00|13008.7|13007.2|13007.6|13006.1|13009|13007.6|13007.3|13005.8|477
1650309600000|2022-04-18 19:20:00|13007.5|13006|13008.8|13007.3|13009|13007.7|13006.6|13005.3|507
1650309900000|2022-04-18 19:25:00|13008.4|13007.5|13007|13005.5|13008.8|13007.5|13006.7|13005.2|530
1650310200000|2022-04-18 19:30:00|13006.8|13005.3|13008|13006.5|13009.1|13007.8|13006|13004.9|443
1650310500000|2022-04-18 19:35:00|13007.9|13006.4|13007.7|13006.2|13008.1|13006.6|13005.9|13004.6|327
1650310800000|2022-04-18 19:40:00|13007.8|13006.3|13006.8|13005.3|13008|13006.5|13006.6|13005.1|302
1650311100000|2022-04-18 19:45:00|13006.7|13005.2|13006.1|13004.6|13006.8|13005.3|13005.7|13004.3|185
1650311400000|2022-04-18 19:50:00|13005.7|13004.2|13008.9|13007.4|13009|13007.5|13005.7|13004.2|202
1650311700000|2022-04-18 19:55:00|13008.8|13007.3|13009.9|13008.4|13010.3|13008.8|13007.7|13006.2|330
1650312000000|2022-04-18 20:00:00|13010|13008.5|13010.2|13008.7|13012.3|13010.8|13009.8|13008.4|247
1650312300000|2022-04-18 20:05:00|13010.3|13008.8|13008.9|13007.4|13010.5|13008.8|13008.7|13007.2|205
1650312600000|2022-04-18 20:10:00|13009|13007.5|13008.9|13007.4|13010.5|13008.8|13008.6|13007.1|250
1650312900000|2022-04-18 20:15:00|13008.8|13007.3|13011.8|13010.3|13012.3|13010.8|13008.7|13007.2|249
1650313200000|2022-04-18 20:20:00|13012|13010.5|13010.5|13009|13012.2|13010.7|13009.5|13008|232
1650313500000|2022-04-18 20:25:00|13010.6|13009.1|13013.2|13011.7|13013.9|13012.4|13010.4|13008.9|267
1650313800000|2022-04-18 20:30:00|13013.6|13012.1|13010.9|13009.4|13013.7|13012.2|13010.8|13009.3|139
1650314100000|2022-04-18 20:35:00|13010.8|13009.3|13011.4|13009.9|13011.9|13010.4|13010.6|13008.7|96
1650314400000|2022-04-18 20:40:00|13011.5|13010|13011.8|13009.6|13012|13010|13011|13009|357
1650314700000|2022-04-18 20:45:00|13011.9|13009.3|13011.1|13009|13012.3|13010.2|13010.8|13008.7|281
1650315000000|2022-04-18 20:50:00|13010.8|13009.3|13012|13010.5|13012.6|13010.6|13010.8|13008.8|253
1650315300000|2022-04-18 20:55:00|13011.8|13010.3|13024.4|13013.4|13025.4|13014.4|13011.8|13006.8|398
1650315600000|2022-04-18 21:00:00|13027.5|13016.5|13018.1|13007.1|13036.1|13025.1|13016.7|13005.7|115
1650315900000|2022-04-18 21:05:00|13018.9|13007.9|13018.8|13007.8|13019|13008|13018.1|13007.1|26
1650316200000|2022-04-18 21:10:00|13018.5|13007.5|13019.1|13008.1|13019.6|13008.6|13018.3|13007.3|93
1650316500000|2022-04-18 21:15:00|13019|13008|13020.8|13009.8|13020.8|13009.8|13016.8|13005.8|135
1650316800000|2022-04-18 21:20:00|13019.3|13008.3|13018.2|13007.2|13021.4|13010.4|13016.8|13005.8|157
1650317100000|2022-04-18 21:25:00|13018.4|13007.4|13018.8|13007.8|13020.1|13009.1|13016.5|13005.5|172
1650317400000|2022-04-18 21:30:00|13019.6|13008.6|13016.9|13009.2|13019.7|13009.3|13016.6|13006.4|174
1650317700000|2022-04-18 21:35:00|13016.8|13009.4|13018.5|13007.5|13018.6|13009.7|13015.5|13006.9|144
1650318000000|2022-04-18 21:40:00|13017.5|13008.8|13017.9|13006.9|13027|13016|13016|13005.8|305
1650318300000|2022-04-18 21:45:00|13018.9|13007.9|13017|13006|13020.3|13009.3|13015.1|13004.1|237
1650318600000|2022-04-18 21:50:00|13016.9|13005.9|13016.7|13007.6|13018|13008.9|13015.6|13004.6|226
1650318900000|2022-04-18 21:55:00|13016.6|13007.8|13016.7|13005.7|13018|13008.5|13015.9|13004.9|490
1650319200000|2022-04-18 22:00:00|13016.8|13005.8|13010.4|13007.5|13017.1|13007.8|13010.2|13003.8|751
1650319500000|2022-04-18 22:05:00|13011.2|13007|13014|13009|13014.4|13010.2|13010|13006.6|592
1650319800000|2022-04-18 22:10:00|13014.6|13008.4|13013.6|13010.5|13014.9|13012.1|13012.6|13008.4|339
1650320100000|2022-04-18 22:15:00|13013.7|13010.7|13010.7|13007.9|13013.8|13011.1|13009.5|13007.1|251
1650320400000|2022-04-18 22:20:00|13010.5|13007.8|13011.5|13008.7|13012|13009.6|13008.9|13005.7|291
1650320700000|2022-04-18 22:25:00|13011.4|13009.3|13012|13009.7|13013|13010.5|13010.5|13008.2|339
1650321000000|2022-04-18 22:30:00|13012.1|13009.6|13011.1|13008.5|13012.3|13009.8|13009.6|13007|272
1650321300000|2022-04-18 22:35:00|13011.2|13008.6|13013.3|13010.5|13014.1|13011.2|13010.6|13008.4|259
1650321600000|2022-04-18 22:40:00|13013.2|13010.4|13011.1|13008.6|13014|13011.7|13010.5|13008|230
1650321900000|2022-04-18 22:45:00|13011.2|13008.7|13010.9|13008.7|13012.8|13010.2|13010.5|13007.9|150
1650322200000|2022-04-18 22:50:00|13010.6|13008.6|13011.3|13009|13012|13009.7|13010.4|13007.8|136
1650322500000|2022-04-18 22:55:00|13011.2|13008.8|13011.2|13008.8|13012.3|13010.2|13009.7|13007.3|302
1650322800000|2022-04-18 23:00:00|13010.8|13009.3|13011.6|13010.1|13013.2|13011.2|13009.6|13007.9|230
1650323100000|2022-04-18 23:05:00|13011.7|13010.2|13006.3|13004.8|13011.9|13010.4|13006.3|13004.8|236
1650323400000|2022-04-18 23:10:00|13006.4|13004.9|13006.3|13004.8|13007.8|13006.3|13005|13003.5|362
1650323700000|2022-04-18 23:15:00|13006.5|13005|13006.8|13005.3|13007|13005.5|13005.1|13003.6|154
1650324000000|2022-04-18 23:20:00|13006.6|13005.1|13007.5|13006|13007.9|13006.4|13006.5|13005|170
1650324300000|2022-04-18 23:25:00|13006.5|13005|13006.4|13004.9|13007.6|13006.1|13005.8|13004.3|161
1650324600000|2022-04-18 23:30:00|13006.5|13005|13004.9|13003.4|13006.7|13005.2|13004.8|13003.3|142
1650324900000|2022-04-18 23:35:00|13005|13003.5|13003.7|13002.2|13005|13003.5|13002.2|13000.7|181
1650325200000|2022-04-18 23:40:00|13004|13002.5|13005.4|13003.9|13005.9|13004.4|13003.4|13001.9|184
1650325500000|2022-04-18 23:45:00|13005.5|13004|13007|13005.5|13007.5|13006|13005.2|13003.7|186
1650325800000|2022-04-18 23:50:00|13006.9|13005.4|13009.8|13008.3|13010.1|13008.6|13006.3|13004.8|213
1650326100000|2022-04-18 23:55:00|13009.9|13008.4|13008.6|13007.1|13010.7|13009.2|13008.5|13007|207
1650326400000|2022-04-19 00:00:00|13008.3|13007.4|13008.8|13007.3|13011|13009.5|13004.2|13002.9|499
1650326700000|2022-04-19 00:05:00|13008.9|13007.4|13015.9|13014.4|13017.3|13015.5|13008.7|13007.2|512
1650327000000|2022-04-19 00:10:00|13016|13014.5|13017.9|13016.4|13019.8|13018.3|13015.9|13014.4|641
1650327300000|2022-04-19 00:15:00|13017.8|13016.3|13015|13013.5|13018.6|13017.1|13014.2|13012.8|540
1650327600000|2022-04-19 00:20:00|13015.1|13013.6|13015.7|13014.2|13016.8|13015.3|13013.6|13012.1|454
1650327900000|2022-04-19 00:25:00|13016|13014.5|13013.9|13012.4|13016.8|13015.3|13013|13011.5|364
1650328200000|2022-04-19 00:30:00|13013.8|13012.3|13014.6|13013.1|13015|13013.5|13013|13011.5|457
1650328500000|2022-04-19 00:35:00|13014.7|13013.2|13014.7|13013.2|13015.7|13014.3|13013.9|13012.5|311
1650328800000|2022-04-19 00:40:00|13014.8|13013.3|13005.6|13004.1|13014.9|13013.4|13004.4|13002.9|417
1650329100000|2022-04-19 00:45:00|13005.7|13004.2|13004.7|13003.2|13007.9|13006.4|13004.6|13003.1|421
1650329400000|2022-04-19 00:50:00|13004.6|13003.1|13004.9|13003.4|13006.9|13005.4|13003.5|13002|614
1650329700000|2022-04-19 00:55:00|13005|13003.5|13006.9|13005.4|13009.2|13007.7|13003.9|13002.4|483
1650330000000|2022-04-19 01:00:00|13006.8|13005.3|13010.3|13008.8|13011.1|13009.6|13005.7|13004.5|611
1650330300000|2022-04-19 01:05:00|13010.2|13008.7|13009.3|13008.4|13010.8|13009.4|13007.7|13006.2|350
1650330600000|2022-04-19 01:10:00|13009.7|13008.2|13009.7|13008.2|13011.9|13010.7|13009.2|13007.7|438
1650330900000|2022-04-19 01:15:00|13009.8|13008.3|13005.1|13003.6|13009.9|13008.4|13003.5|13002|500
1650331200000|2022-04-19 01:20:00|13004.9|13003.4|13005.9|13004.4|13006.1|13004.6|13003.7|13002.2|298
1650331500000|2022-04-19 01:25:00|13005.8|13004.3|13008.3|13006.8|13009.9|13008.4|13005.8|13004.3|519
1650331800000|2022-04-19 01:30:00|13008.1|13006.6|13006.6|13005.1|13009.4|13008.2|13006.1|13004.9|606
1650332100000|2022-04-19 01:35:00|13006.7|13005.2|13003.4|13002.5|13006.8|13005.3|13002.8|13001.5|553
1650332400000|2022-04-19 01:40:00|13003.3|13002.4|13005.7|13004.8|13008.1|13006.7|13002|13000.5|603
1650332700000|2022-04-19 01:45:00|13005.5|13004.6|13007.4|13006.5|13008|13006.6|13003.8|13002.3|581
1650333000000|2022-04-19 01:50:00|13007.8|13006.3|13007.4|13005.9|13008.4|13007|13006|13004.7|550
1650333300000|2022-04-19 01:55:00|13007.2|13005.7|13006.3|13004.8|13007.8|13006.3|13004.4|13003.2|597
1650333600000|2022-04-19 02:00:00|13006.2|13004.7|13005.4|13003.9|13007.6|13006.4|13004.5|13003.1|595
1650333900000|2022-04-19 02:05:00|13005.3|13003.8|13001.6|13000.1|13005.4|13004.2|13001.4|12999.9|676
1650334200000|2022-04-19 02:10:00|13001.5|13000|13002.5|13001.6|13004.4|13003.2|13001.1|12999.6|499
1650334500000|2022-04-19 02:15:00|13002.4|13001.5|13002.3|13000.8|13003.8|13002.3|13000.3|12999.2|341
1650334800000|2022-04-19 02:20:00|13002.4|13000.9|13001.7|13000.2|13002.7|13001.5|13000.4|12999.2|371
1650335100000|2022-04-19 02:25:00|13001.6|13000.1|12996.2|12994.7|13001.9|13000.4|12995.7|12994.2|513
1650335400000|2022-04-19 02:30:00|12996.1|12994.6|12991|12990.1|12996.2|12994.8|12990.3|12988.8|575
1650335700000|2022-04-19 02:35:00|12991.1|12990.2|12993.4|12992.5|12994.9|12993.5|12990.7|12989.6|584
1650336000000|2022-04-19 02:40:00|12993.3|12992.4|12991.5|12990.6|12994|12992.6|12990|12988.7|523
1650336300000|2022-04-19 02:45:00|12991.6|12990.7|12993.6|12992.1|12994.3|12993|12991.6|12990.7|416
1650336600000|2022-04-19 02:50:00|12993.5|12992|12998.3|12997.4|12998.3|12997.4|12993.1|12991.9|474
1650336900000|2022-04-19 02:55:00|12998.2|12997.3|12997.4|12996.5|12999.8|12998.9|12995.5|12994.3|441
1650337200000|2022-04-19 03:00:00|12997.5|12996.6|12998.3|12996.8|12999.6|12998.3|12995.5|12994|553
1650337500000|2022-04-19 03:05:00|12998.2|12996.7|12998|12997.1|12999.9|12998.8|12996.8|12995.6|372
1650337800000|2022-04-19 03:10:00|12997.9|12997|12995.9|12994.4|12998.8|12997.6|12994.4|12993.1|427
1650338100000|2022-04-19 03:15:00|12995.8|12994.3|12996.7|12995.8|12997|12995.8|12995|12993.9|368
1650338400000|2022-04-19 03:20:00|12996.8|12995.9|13000.2|12998.7|13000.6|12999.5|12996.8|12995.9|449
1650338700000|2022-04-19 03:25:00|13000.3|12998.8|12999.6|12998.1|13001|12999.8|12998.6|12997.6|405
1650339000000|2022-04-19 03:30:00|12999.7|12998.2|12999.7|12998.8|13001.8|13000.5|12998.8|12997.8|477
1650339300000|2022-04-19 03:35:00|12999.8|12998.9|13003.8|13002.3|13004|13002.8|12999.5|12998.1|474
1650339600000|2022-04-19 03:40:00|13003.5|13002.6|13005.6|13004.1|13006.9|13005.6|13003.5|13002.6|355
1650339900000|2022-04-19 03:45:00|13005.7|13004.2|13007.6|13006.1|13007.6|13006.1|13004.7|13003.2|421
1650340200000|2022-04-19 03:50:00|13007.5|13006|13007|13006.1|13007.9|13006.7|13006.1|13004.8|253
1650340500000|2022-04-19 03:55:00|13006.9|13006|13005.3|13004.4|13007.8|13006.8|13004|13002.7|372
1650340800000|2022-04-19 04:00:00|13005.4|13004.5|13006.1|13004.6|13006.8|13005.5|13003.3|13002.1|369
1650341100000|2022-04-19 04:05:00|13006|13005.1|13007.6|13006.1|13007.9|13006.5|13005.4|13004.4|372
1650341400000|2022-04-19 04:10:00|13007.5|13006|13007.7|13006.2|13008.6|13007.4|13006.9|13005.7|320
1650341700000|2022-04-19 04:15:00|13007.6|13006.1|13009.9|13008.4|13010.3|13009.3|13007.2|13006|306
1650342000000|2022-04-19 04:20:00|13009.8|13008.3|13008.6|13007.1|13010.1|13008.9|13008.2|13007|273
1650342300000|2022-04-19 04:25:00|13008.5|13007|13005.8|13004.9|13008.5|13007.3|13004.3|13002.9|439
1650342600000|2022-04-19 04:30:00|13006.1|13004.6|13006.2|13004.7|13007.7|13006.2|13004.6|13003.1|277
1650342900000|2022-04-19 04:35:00|13005.9|13005|13003.9|13002.4|13006.9|13005.6|13003.6|13002.3|391
1650343200000|2022-04-19 04:40:00|13004|13002.5|13005.1|13003.6|13005.1|13003.8|13003.1|13002.1|426
1650343500000|2022-04-19 04:45:00|13005.5|13004|13000.6|12999.1|13006.6|13005.1|13000.1|12998.8|378
1650343800000|2022-04-19 04:50:00|13000.4|12998.9|12994.8|12993.9|13001.7|13000.2|12994.5|12993.3|427
1650344100000|2022-04-19 04:55:00|12994.7|12993.8|12999.7|12998.2|13001.1|12999.7|12993.9|12992.8|469
1650344400000|2022-04-19 05:00:00|12999.6|12998.1|12999|12997.5|13000.9|12999.6|12998.7|12997.2|628
1650344700000|2022-04-19 05:05:00|12998.9|12997.4|12997.1|12995.6|12999.6|12998.1|12996.5|12995|630
1650345000000|2022-04-19 05:10:00|12997.2|12995.7|12994.9|12993.4|12997.6|12996.1|12994.4|12993.2|435
1650345300000|2022-04-19 05:15:00|12994.6|12993.7|12993.9|12993|12995.3|12993.8|12988.8|12987.3|571
1650345600000|2022-04-19 05:20:00|12993.8|12992.9|12989.8|12988.9|12995.1|12993.9|12989.4|12988.1|441
1650345900000|2022-04-19 05:25:00|12989.9|12989|12995.2|12993.7|12996|12994.5|12989.9|12989|402
1650346200000|2022-04-19 05:30:00|12995.1|12993.6|12998.8|12997.3|12999.1|12998|12993.3|12992.2|494
1650346500000|2022-04-19 05:35:00|12998.9|12997.4|13000.5|12999|13001|12999.7|12997.2|12996.1|446
1650346800000|2022-04-19 05:40:00|13000.6|12999.1|12998.2|12996.7|13000.6|12999.1|12996.7|12995.2|527
1650347100000|2022-04-19 05:45:00|12998|12996.5|12999.7|12998.8|13001|12999.5|12996.5|12995.1|545
1650347400000|2022-04-19 05:50:00|13000|12998.5|13000.7|12999.8|13002.8|13001.7|12999.7|12998.4|410
1650347700000|2022-04-19 05:55:00|13000.8|12999.9|12998|12996.5|13001.3|13000.1|12997.7|12996.2|537
1650348000000|2022-04-19 06:00:00|12997.8|12996.3|12995.5|12994.6|12998.8|12997.9|12994.2|12992.8|687
1650348300000|2022-04-19 06:05:00|12995.7|12994.8|12994.5|12993.6|12996.2|12994.9|12989.4|12988.5|821
1650348600000|2022-04-19 06:10:00|12994.7|12993.8|12998.6|12997.7|12999.7|12998.2|12994.7|12993.8|692
1650348900000|2022-04-19 06:15:00|12998.9|12997.4|13001|12999.5|13002.6|13001.4|12994.3|12993|738
1650349200000|2022-04-19 06:20:00|13000.7|12999.8|13005.8|13004.3|13008.3|13006.8|13000.3|12998.8|684
1650349500000|2022-04-19 06:25:00|13005.7|13004.2|13005.7|13004.2|13007.1|13005.6|13002.9|13001.4|555
1650349800000|2022-04-19 06:30:00|13005.6|13004.1|13008.9|13007.4|13010.7|13009.2|13005|13003.5|564
1650350100000|2022-04-19 06:35:00|13009|13007.5|13005.3|13004.4|13010.4|13008.9|13005.1|13004|562
1650350400000|2022-04-19 06:40:00|13005.2|13004.3|13007.2|13006.3|13007.7|13006.5|13003.2|13001.8|600
1650350700000|2022-04-19 06:45:00|13007.3|13006.4|13007.3|13006.4|13011|13010.1|13005.3|13003.9|525
1650351000000|2022-04-19 06:50:00|13007.4|13006.5|13010.2|13009.3|13011.7|13010.5|13007.2|13006.3|570
1650351300000|2022-04-19 06:55:00|13010.4|13008.9|13007.5|13006.6|13010.4|13009.4|13006.5|13005.3|478
1650351600000|2022-04-19 07:00:00|13008|13007.1|13007.4|13005.9|13010.7|13009.2|13005.3|13004.1|930
1650351900000|2022-04-19 07:05:00|13007.5|13006|13008.1|13007.2|13009.2|13007.7|13005.3|13004.1|795
1650352200000|2022-04-19 07:10:00|13007.8|13006.9|13010.8|13009.3|13011.9|13010.6|13005.3|13004.3|895
1650352500000|2022-04-19 07:15:00|13010.6|13009.1|13005.6|13004.1|13010.6|13009.2|13002.2|13001.2|889
1650352800000|2022-04-19 07:20:00|13006|13004.5|13004.2|13003.3|13008.8|13007.7|13001.9|13000.7|799
1650353100000|2022-04-19 07:25:00|13005.7|13004.8|13009.3|13008.4|13010.8|13009.5|13002.8|13001.9|858
1650353400000|2022-04-19 07:30:00|13009.4|13008.5|13010.7|13009.8|13013|13011.8|13007.5|13006.4|848
1650353700000|2022-04-19 07:35:00|13010.8|13009.9|13009.3|13008.4|13012.6|13011.7|13008.2|13007.1|622
1650354000000|2022-04-19 07:40:00|13009.5|13008.6|13010.3|13009.4|13010.9|13009.7|13007.4|13006.5|500
1650354300000|2022-04-19 07:45:00|13010.7|13009.2|13011.4|13009.9|13012.7|13011.4|13009.3|13008.2|549
1650354600000|2022-04-19 07:50:00|13011.2|13010.3|13015.4|13013.9|13016.6|13015.3|13010.6|13009.7|608
1650354900000|2022-04-19 07:55:00|13014.6|13013.7|13015.5|13014.6|13016.9|13016|13013.7|13012.6|769
1650355200000|2022-04-19 08:00:00|13015.6|13014.7|13013.4|13012.5|13016.7|13015.7|13012|13010.9|558
1650355500000|2022-04-19 08:05:00|13014.1|13012.6|13015.2|13014.3|13016.8|13015.8|13013.7|13012.6|637
1650355800000|2022-04-19 08:10:00|13015.3|13014.4|13021.5|13020|13022.7|13021.4|13014.6|13013.4|656
1650356100000|2022-04-19 08:15:00|13021.6|13020.1|13025.5|13024|13026.8|13025.6|13019|13017.8|587
1650356400000|2022-04-19 08:20:00|13025.6|13024.1|13028.5|13027|13028.6|13027.3|13023.4|13022.2|559
1650356700000|2022-04-19 08:25:00|13028.6|13027.1|13030.7|13029.2|13031|13029.7|13026.3|13025.4|477
1650357000000|2022-04-19 08:30:00|13030.4|13029.5|13033.4|13032.5|13035.7|13034.2|13030.3|13028.8|678
1650357300000|2022-04-19 08:35:00|13033.7|13032.2|13033.2|13031.7|13036.9|13035.8|13032.4|13030.9|817
1650357600000|2022-04-19 08:40:00|13033.4|13031.9|13028.8|13027.3|13033.7|13032.2|13027.3|13025.9|782
1650357900000|2022-04-19 08:45:00|13028.9|13027.4|13019|13017.5|13029.7|13028.5|13017.3|13015.8|814
1650358200000|2022-04-19 08:50:00|13018.7|13017.8|13028.6|13027.1|13029.6|13028.4|13015.4|13013.9|945
1650358500000|2022-04-19 08:55:00|13028.7|13027.2|13041|13039.5|13041|13039.5|13027.3|13026|880
1650358800000|2022-04-19 09:00:00|13040.9|13039.4|13032.4|13031.5|13041.7|13040.2|13030|13028.9|879
1650359100000|2022-04-19 09:05:00|13032.5|13031.6|13032.8|13031.3|13033.6|13032.4|13030.3|13029|569
1650359400000|2022-04-19 09:10:00|13032.5|13031.6|13029.3|13028.4|13033.8|13032.8|13029|13027.9|495
1650359700000|2022-04-19 09:15:00|13029.1|13028.2|13035.9|13034.4|13038.6|13037.4|13027.4|13026.2|763
1650360000000|2022-04-19 09:20:00|13035.6|13034.7|13033.2|13032.3|13037.6|13036.3|13031.8|13030.9|727
1650360300000|2022-04-19 09:25:00|13033.1|13032.2|13033.5|13032|13034.4|13033.5|13029.4|13028|666
1650360600000|2022-04-19 09:30:00|13033.3|13031.8|13033.6|13032.1|13035.3|13034.3|13031.2|13029.9|518
1650360900000|2022-04-19 09:35:00|13033.5|13032|13033.7|13032.8|13037.7|13036.4|13033.5|13032|542
1650361200000|2022-04-19 09:40:00|13033.5|13032.6|13036.6|13035.7|13038.1|13037.1|13033.5|13032.3|584
1650361500000|2022-04-19 09:45:00|13036.5|13035.6|13034.5|13033.6|13038.4|13037.3|13034|13033.1|518
1650361800000|2022-04-19 09:50:00|13035|13033.5|13028.5|13027|13035|13034.1|13027.7|13026.2|532
1650362100000|2022-04-19 09:55:00|13028.3|13026.8|13029.3|13028.4|13029.6|13028.5|13024.4|13023.3|715
1650362400000|2022-04-19 10:00:00|13029.4|13028.5|13026.6|13025.1|13029.4|13028.5|13023.3|13022.4|582
1650362700000|2022-04-19 10:05:00|13026.7|13025.2|13023.9|13023|13027.1|13026.2|13022|13021.1|934
1650363000000|2022-04-19 10:10:00|13024|13023.1|13018.6|13017.7|13024.5|13023.6|13016|13014.9|740
1650363300000|2022-04-19 10:15:00|13018.5|13017.6|13015.4|13014.5|13020.6|13019.4|13014.6|13013.7|790
1650363600000|2022-04-19 10:20:00|13015.3|13014.4|13019.9|13018.4|13020|13018.7|13015.1|13014.1|697
1650363900000|2022-04-19 10:25:00|13020.1|13018.6|13023.6|13022.1|13026.8|13025.5|13019.5|13018.3|786
1650364200000|2022-04-19 10:30:00|13023.5|13022|13021.7|13020.8|13025.8|13024.7|13020.1|13018.9|518
1650364500000|2022-04-19 10:35:00|13021.8|13020.9|13021.7|13020.8|13023.9|13022.8|13020.6|13019.6|386
1650364800000|2022-04-19 10:40:00|13021.6|13020.7|13023.7|13022.8|13024.7|13023.6|13021.2|13020.3|645
1650365100000|2022-04-19 10:45:00|13024|13022.5|13024.6|13023.7|13024.7|13023.8|13020.6|13019.7|555
1650365400000|2022-04-19 10:50:00|13024.7|13023.8|13029.4|13028.5|13030|13028.8|13023.3|13022.2|526
1650365700000|2022-04-19 10:55:00|13029.3|13028.4|13030.3|13029.4|13035.8|13034.8|13028|13026.9|806
1650366000000|2022-04-19 11:00:00|13030.4|13029.5|13021.7|13020.2|13030.7|13029.5|13019.4|13017.9|713
1650366300000|2022-04-19 11:05:00|13021.6|13020.1|13016.4|13015.5|13023.3|13022.4|13016.2|13015.2|608
1650366600000|2022-04-19 11:10:00|13016.3|13015.4|13009.5|13008|13016.3|13015.4|13008.9|13007.4|674
1650366900000|2022-04-19 11:15:00|13010|13008.5|13013.4|13011.9|13013.6|13012.1|13009.3|13008|584
1650367200000|2022-04-19 11:20:00|13013.5|13012|13012.8|13011.3|13014|13012.8|13010.3|13009.1|450
1650367500000|2022-04-19 11:25:00|13012.7|13011.2|13012.8|13011.3|13014.9|13013.5|13010.8|13009.6|451
1650367800000|2022-04-19 11:30:00|13012.7|13011.2|13010.6|13009.7|13015.8|13014.5|13010.5|13009.6|446
1650368100000|2022-04-19 11:35:00|13010.7|13009.8|13007.6|13006.7|13011.3|13009.9|13005.9|13004.9|522
1650368400000|2022-04-19 11:40:00|13007.5|13006.6|13010.5|13009|13011.8|13010.6|13006.8|13005.9|456
1650368700000|2022-04-19 11:45:00|13010.3|13009.4|13014.8|13013.9|13015|13014.1|13010.2|13009.3|409
1650369000000|2022-04-19 11:50:00|13014.9|13014|13016.9|13015.4|13020.7|13019.6|13014.1|13013|665
1650369300000|2022-04-19 11:55:00|13016.8|13015.3|13017.4|13015.9|13018.8|13017.6|13013.6|13012.4|682
1650369600000|2022-04-19 12:00:00|13017.5|13016|13015.1|13014.2|13018.6|13017.3|13012.5|13011.2|827
1650369900000|2022-04-19 12:05:00|13015|13014.1|13020.4|13018.9|13020.8|13019.3|13014.1|13013|833
1650370200000|2022-04-19 12:10:00|13020.5|13019|13023.9|13022.4|13025.4|13024.2|13020.3|13018.8|703
1650370500000|2022-04-19 12:15:00|13023.7|13022.2|13020.5|13019|13024.9|13023.8|13019.8|13018.9|515
1650370800000|2022-04-19 12:20:00|13020.4|13018.9|13011.7|13010.2|13020.7|13019.3|13009.3|13007.8|874
1650371100000|2022-04-19 12:25:00|13011.3|13010.4|13017|13015.5|13017.1|13015.7|13011.2|13010.3|584
1650371400000|2022-04-19 12:30:00|13016.9|13015.4|13015.7|13014.8|13018.3|13017.4|13013.2|13012|741
1650371700000|2022-04-19 12:35:00|13015.6|13014.7|13013.6|13012.1|13017.7|13016.5|13008.2|13007.3|960
1650372000000|2022-04-19 12:40:00|13013.4|13011.9|13009.3|13008.4|13013.4|13012.4|13008.5|13007.6|760
1650372300000|2022-04-19 12:45:00|13009.4|13008.5|13006.6|13005.7|13009.5|13008.6|13005.4|13004.5|762
1650372600000|2022-04-19 12:50:00|13006.5|13005.6|13008.4|13007.5|13011|13010.1|13006.1|13005.2|752
1650372900000|2022-04-19 12:55:00|13008.6|13007.7|13001.8|13000.9|13008.6|13007.7|12997.5|12996.4|975
1650373200000|2022-04-19 13:00:00|13002.2|13000.7|12996.2|12995.3|13005.7|13004.6|12996.1|12994.9|980
1650373500000|2022-04-19 13:05:00|12996.1|12995.2|12993.5|12992.6|12997.4|12996.2|12987.4|12986.2|1073
1650373800000|2022-04-19 13:10:00|12993.4|12992.5|12987.5|12986.6|12994.3|12993.4|12987.4|12986.5|828
1650374100000|2022-04-19 13:15:00|12987.6|12986.7|12986|12984.5|12989.2|12988.3|12984.3|12983.3|846
1650374400000|2022-04-19 13:20:00|12985.5|12984.6|12990.4|12988.9|12991.8|12990.5|12983.2|12982.1|743
1650374700000|2022-04-19 13:25:00|12990.2|12988.7|12983.5|12982.6|12990.4|12988.9|12981.2|12979.9|881
1650375000000|2022-04-19 13:30:00|12983.6|12982.7|12992.5|12991.6|12994.2|12992.7|12983|12982.1|1227
1650375300000|2022-04-19 13:35:00|12992.6|12991.7|12988.4|12987.5|12994.6|12993.5|12988.3|12987.4|975
1650375600000|2022-04-19 13:40:00|12988.3|12987.4|12999.9|12998.4|13003.5|13002|12987.5|12986.2|1102
1650375900000|2022-04-19 13:45:00|12999.6|12998.1|12993.8|12992.3|13000.2|12999.3|12992.3|12991.1|1069
1650376200000|2022-04-19 13:50:00|12993.9|12993|13003.5|13002.6|13005.6|13004.5|12993.8|12992.7|1115
1650376500000|2022-04-19 13:55:00|13003.6|13002.7|13002.6|13001.7|13005.2|13004.3|12999.4|12998.4|800
1650376800000|2022-04-19 14:00:00|13002.8|13001.9|13003.5|13002.6|13005.3|13004.4|12997.8|12996.3|931
1650377100000|2022-04-19 14:05:00|13003.6|13002.7|12998.7|12997.8|13005.1|13004.2|12996.2|12995.1|901
1650377400000|2022-04-19 14:10:00|12998.9|12998|13000.7|12999.2|13007.2|13006|12998.2|12997.3|841
1650377700000|2022-04-19 14:15:00|13000.6|12999.1|13000.1|12998.6|13001.1|12999.9|12995.6|12994.1|869
1650378000000|2022-04-19 14:20:00|13000.3|12999.2|13003.1|13002.2|13004.1|13002.6|12996|12994.8|865
1650378300000|2022-04-19 14:25:00|13003.2|13002.3|13005.2|13004.3|13008.9|13007.7|13002.3|13001.4|853
1650378600000|2022-04-19 14:30:00|13005.1|13004.2|13001|12999.5|13005.9|13004.6|12996.4|12995.2|924
1650378900000|2022-04-19 14:35:00|13001.2|12999.7|13001|12999.5|13002.6|13001.3|12998.9|12997.6|817
1650379200000|2022-04-19 14:40:00|13000.9|12999.4|12991.6|12990.7|13001.5|13000.2|12991.2|12990.1|850
1650379500000|2022-04-19 14:45:00|12991.5|12990.6|12989.4|12988.5|12999.1|12997.7|12989.1|12988.1|844
1650379800000|2022-04-19 14:50:00|12988.9|12988|12996.2|12995.3|13002.1|13000.6|12988.7|12987.3|1108
1650380100000|2022-04-19 14:55:00|12996.4|12994.9|12990.1|12989.2|12998.3|12996.9|12989.5|12988.6|1087
1650380400000|2022-04-19 15:00:00|12989.9|12989|12993.6|12992.1|12993.8|12992.8|12987.8|12986.9|831
1650380700000|2022-04-19 15:05:00|12993.7|12992.2|12998.1|12996.6|12998.5|12997.1|12993|12991.8|840
1650381000000|2022-04-19 15:10:00|12997.9|12996.4|12998.5|12997.6|12999.6|12998.1|12995.5|12994.3|619
1650381300000|2022-04-19 15:15:00|12998.4|12997.5|13007|13005.5|13007.8|13006.3|12997.7|12996.8|940
1650381600000|2022-04-19 15:20:00|13007.1|13005.6|13005.5|13004.6|13010|13008.5|13003.3|13001.9|1021
1650381900000|2022-04-19 15:25:00|13005.6|13004.7|13003|13001.5|13007.5|13006.3|13002.8|13001.5|847
1650382200000|2022-04-19 15:30:00|13002.9|13001.4|13002.5|13001|13003.3|13002.4|12999.5|12998.6|789
1650382500000|2022-04-19 15:35:00|13002|13001.1|12998.4|12996.9|13003|13002.1|12995.5|12994.6|607
1650382800000|2022-04-19 15:40:00|12998.3|12996.8|12997.6|12996.7|12998.6|12997.4|12996|12995|484
1650383100000|2022-04-19 15:45:00|12997.7|12996.8|12998.5|12997|12999.8|12998.9|12996.1|12994.9|459
1650383400000|2022-04-19 15:50:00|12998.1|12997.2|13006.4|13005.5|13009.7|13008.4|12997.6|12996.7|613
1650383700000|2022-04-19 15:55:00|13005.9|13005|13010.2|13009.3|13013|13011.7|13005.3|13004|803
1650384000000|2022-04-19 16:00:00|13010.3|13009.4|13004.2|13003.3|13010.8|13009.9|13003.1|13002|710
1650384300000|2022-04-19 16:05:00|13004.3|13003.4|13004.4|13002.9|13005.1|13004.2|13002.2|13001.3|424
1650384600000|2022-04-19 16:10:00|13004.3|13002.8|13011.4|13010.5|13011.9|13010.8|13004.1|13002.8|393
1650384900000|2022-04-19 16:15:00|13011.5|13010.6|13006.5|13005.6|13012.8|13011.5|13006.2|13004.8|536
1650385200000|2022-04-19 16:20:00|13006.6|13005.7|13007.4|13006.5|13010|13008.7|13006.5|13005.3|590
1650385500000|2022-04-19 16:25:00|13007.3|13006.4|13007.9|13007|13010.6|13009.6|13007.2|13006|734
1650385800000|2022-04-19 16:30:00|13007.6|13006.7|13008.5|13007.6|13011.7|13010.6|13007.3|13006.1|532
1650386100000|2022-04-19 16:35:00|13008.9|13007.4|13008.2|13007.3|13010.3|13009.1|13007|13005.9|573
1650386400000|2022-04-19 16:40:00|13008.1|13007.2|13008.4|13007.5|13009.1|13008|13007.3|13006.1|420
1650386700000|2022-04-19 16:45:00|13008.3|13007.4|13008.6|13007.7|13010.5|13009.4|13007.5|13006.3|383
1650387000000|2022-04-19 16:50:00|13009.1|13008.2|13004.3|13003.4|13009.9|13009|13003.3|13002|397
1650387300000|2022-04-19 16:55:00|13004.2|13003.3|13007.5|13006.6|13009.1|13008.2|13003.9|13002.8|467
1650387600000|2022-04-19 17:00:00|13007.8|13006.3|13012.7|13011.2|13013.7|13012.4|13007.7|13006.2|470
1650387900000|2022-04-19 17:05:00|13012.3|13011.4|13013.1|13012.2|13015.8|13014.6|13012.2|13011.2|553
1650388200000|2022-04-19 17:10:00|13013|13012.1|13013.3|13012.4|13014.7|13013.6|13011.9|13010.9|597
1650388500000|2022-04-19 17:15:00|13013.2|13012.3|13014.4|13012.9|13015.5|13014.3|13013.2|13011.9|378
1650388800000|2022-04-19 17:20:00|13014.5|13013|13011.9|13010.4|13014.6|13013.2|13011.4|13010.1|455
1650389100000|2022-04-19 17:25:00|13012|13010.5|13007.9|13007|13012|13010.7|13007.3|13006.1|513
1650389400000|2022-04-19 17:30:00|13008|13007.1|13009.3|13007.8|13009.7|13008.5|13007.6|13006.7|412
1650389700000|2022-04-19 17:35:00|13009.4|13007.9|13011|13009.5|13011.6|13010.2|13008|13007.1|395
1650390000000|2022-04-19 17:40:00|13010.8|13009.3|13009.4|13007.9|13011.4|13010.2|13008.8|13007.6|320
1650390300000|2022-04-19 17:45:00|13009|13008.1|13006|13005.1|13009|13008.1|13004.5|13003.3|476
1650390600000|2022-04-19 17:50:00|13006.1|13005.2|13006.9|13005.4|13007.9|13007|13005.1|13004.2|433
1650390900000|2022-04-19 17:55:00|13007|13005.5|13000.6|12999.1|13007|13005.8|12999.7|12998.8|645
1650391200000|2022-04-19 18:00:00|13000.5|12999|13001.7|13000.2|13001.9|13000.6|12996.4|12995.2|606
1650391500000|2022-04-19 18:05:00|13001.6|13000.1|13001.3|12999.8|13003|13001.6|12999.8|12998.3|402
1650391800000|2022-04-19 18:10:00|13001|13000.1|12997.4|12996.5|13001.1|13000.2|12995.9|12994.8|445
1650392100000|2022-04-19 18:15:00|12997.6|12996.1|12996.8|12995.3|12998.5|12997.3|12995.1|12993.9|557
1650392400000|2022-04-19 18:20:00|12996.5|12995.6|12994.5|12993.6|12996.5|12995.6|12992.5|12991.6|630
1650392700000|2022-04-19 18:25:00|12994.6|12993.7|12998.4|12997.5|12998.7|12997.8|12993|12992.1|622
1650393000000|2022-04-19 18:30:00|12998.3|12997.4|12996.9|12995.4|12998.4|12997.5|12995.9|12994.6|466
1650393300000|2022-04-19 18:35:00|12996.8|12995.3|12998.1|12997.2|12998.9|12997.4|12996.2|12995|495
1650393600000|2022-04-19 18:40:00|12998|12997.1|12999.4|12997.9|12999.9|12998.6|12997.5|12996.5|371
1650393900000|2022-04-19 18:45:00|12999.5|12998|12999.5|12998.6|12999.8|12998.8|12997.5|12996.3|485
1650394200000|2022-04-19 18:50:00|12999.6|12998.7|13000.6|12999.1|13001.4|13000.2|12999.1|12997.9|475
1650394500000|2022-04-19 18:55:00|13000.7|12999.2|12999.4|12998.5|13002.6|13001.4|12999.3|12998.4|570
1650394800000|2022-04-19 19:00:00|12999.5|12998|12999.5|12998.6|13000.8|12999.3|12998.5|12997.2|262
1650395100000|2022-04-19 19:05:00|12999.6|12998.7|12998.4|12997.5|13000.8|12999.6|12998.1|12996.9|298
1650395400000|2022-04-19 19:10:00|12998.2|12997.3|13000.4|12999.5|13000.6|12999.6|12998.2|12996.8|368
1650395700000|2022-04-19 19:15:00|13000.3|12999.4|13000.9|12999.4|13001.1|13000.1|12999.1|12998.2|440
1650396000000|2022-04-19 19:20:00|13001|12999.5|12999.6|12998.1|13001|12999.5|12997.4|12996.4|412
1650396300000|2022-04-19 19:25:00|12999.3|12998.4|12996.5|12995.6|13000.2|12998.8|12996.5|12995.3|494
1650396600000|2022-04-19 19:30:00|12996.6|12995.7|12997.2|12996.3|12999.1|12997.9|12996.5|12995|341
1650396900000|2022-04-19 19:35:00|12997.1|12996.2|12995.6|12994.7|12997.3|12996.3|12992.3|12991|523
1650397200000|2022-04-19 19:40:00|12995.5|12994.6|12996.9|12995.4|12996.9|12995.7|12995|12993.7|487
1650397500000|2022-04-19 19:45:00|12997|12995.5|12996.4|12995.5|12997.4|12996.5|12995.6|12994.2|306
1650397800000|2022-04-19 19:50:00|12996.5|12995.6|12999.1|12997.6|13000.8|12999.6|12996.3|12995.3|594
1650398100000|2022-04-19 19:55:00|12999.2|12997.7|13003.6|13002.1|13003.9|13002.7|12997.3|12996.2|574
1650398400000|2022-04-19 20:00:00|13003.7|13002.2|12997.7|12996.8|13003.7|13002.2|12997.6|12996.5|466
1650398700000|2022-04-19 20:05:00|12997.6|12996.7|12998.7|12997.2|12999.6|12998.1|12997.2|12996.3|278
1650399000000|2022-04-19 20:10:00|12998.6|12997.1|12998.2|12996.7|13000.9|12999.5|12997.7|12996.7|279
1650399300000|2022-04-19 20:15:00|12998.3|12996.8|13000.6|12999.1|13002.8|13001.3|12997.9|12996.4|204
1650399600000|2022-04-19 20:20:00|13000.5|12999|13000.8|12999.3|13001.1|12999.7|13000.2|12998.7|97
1650399900000|2022-04-19 20:25:00|13000.7|12999.2|13001.4|12999.9|13002.1|13000.6|13000.4|12999.1|99
1650400200000|2022-04-19 20:30:00|13001.5|13000|13002|13000.5|13002.7|13001.2|13000.6|12999.2|216
1650400500000|2022-04-19 20:35:00|13001.9|13000.4|13002|13000.5|13002.3|13001.1|13001.6|13000.1|172
1650400800000|2022-04-19 20:40:00|13001.9|13000.4|13002|13000.5|13002.9|13001.4|13001.8|13000.3|113
1650401100000|2022-04-19 20:45:00|13001.9|13000.4|13001.4|12999.9|13002.2|13000.7|13000.7|12999.2|91
1650401400000|2022-04-19 20:50:00|13001.5|13000|13001.6|13000.1|13002|13000.4|13000.8|12999.3|129
1650401700000|2022-04-19 20:55:00|13001.7|13000.2|13004.2|12993.2|13004.3|13000.4|13000.1|12993.1|526
1650402000000|2022-04-19 21:00:00|13004.1|12993.1|13004.3|12993.3|13004.4|12993.4|13004.1|12993.1|16
1650402300000|2022-04-19 21:05:00|13004.2|12993.2|13006.5|12995.5|13011.4|13000.4|13004.1|12993.1|153
1650402600000|2022-04-19 21:10:00|13007.4|12996.4|13004.6|12993.6|13009|12998|13003.9|12992.9|189
1650402900000|2022-04-19 21:15:00|13004.8|12993.8|13003.9|12993.2|13005.7|12994.7|12998|12987|815
1650403200000|2022-04-19 21:20:00|13003.8|12992.8|13005.6|12995.5|13008|12997|13002.9|12991.9|496
1650403500000|2022-04-19 21:25:00|13005.5|12995.4|13005.2|12994.2|13006.3|12996.2|13002.6|12992.5|227
1650403800000|2022-04-19 21:30:00|13004.7|12993.7|13005.5|12996.6|13007.5|12997.2|13002.3|12993.4|289
1650404100000|2022-04-19 21:35:00|13005.6|12996.5|13002.9|12997.1|13007.5|12997.6|13002.7|12994.9|236
1650404400000|2022-04-19 21:40:00|13006.6|12997.3|13002.5|12995.1|13007|12998.1|13001.3|12993.3|229
1650404700000|2022-04-19 21:45:00|13002.4|12995|13003|12996.8|13003.8|12997.4|13001.5|12995|155
1650405000000|2022-04-19 21:50:00|13002.8|12996.7|13003|12996.3|13004.5|12997.3|13002.2|12994.7|133
1650405300000|2022-04-19 21:55:00|13002.8|12995.6|13003.4|12996.9|13004.4|12997.4|13002|12994.8|208
1650405600000|2022-04-19 22:00:00|13003.3|12996.8|13002.1|12998.6|13004.8|12999.9|13001.1|12995.1|474
1650405900000|2022-04-19 22:05:00|13002.4|12998.8|13002.9|13000|13003.4|13000.4|13001.2|12997.3|306
1650406200000|2022-04-19 22:10:00|13002.8|12999.9|13001|12998.6|13003.7|13000.8|13000.9|12997.7|477
1650406500000|2022-04-19 22:15:00|13000.8|12998.2|13001.6|12999.4|13003.9|13001.4|12999.2|12997.1|520
1650406800000|2022-04-19 22:20:00|13001.7|12999.3|13001.6|13000.1|13004|13001.4|13000.9|12997.9|509
1650407100000|2022-04-19 22:25:00|13001.5|13000|13006.5|13004|13007|13004.8|13001.3|12999.2|536
1650407400000|2022-04-19 22:30:00|13006.6|13004.7|13006.1|13003.6|13009|13006.7|13005.5|13002.7|657
1650407700000|2022-04-19 22:35:00|13006.2|13003.7|13007.9|13005.7|13008.3|13006.3|13004.8|13002.7|399
1650408000000|2022-04-19 22:40:00|13007.5|13006|13007.1|13005|13008.8|13006.7|13006.7|13004.4|290
1650408300000|2022-04-19 22:45:00|13007.2|13004.8|13005.9|13004.4|13007.8|13005.5|13005.8|13003.6|262
1650408600000|2022-04-19 22:50:00|13006.4|13003.9|13007.5|13004.8|13008.1|13005.5|13005.8|13003.6|261
1650408900000|2022-04-19 22:55:00|13007.4|13004.9|13010.5|13007.7|13011.1|13008.5|13006.9|13004.8|409
1650409200000|2022-04-19 23:00:00|13010.4|13007.4|13006.9|13005.4|13011.6|13010.1|13006.5|13005|288
1650409500000|2022-04-19 23:05:00|13006.7|13005.2|13005.8|13004.3|13008.9|13007.4|13005.5|13004|276
1650409800000|2022-04-19 23:10:00|13005.7|13004.2|13006.6|13005.1|13007.8|13006.3|13005.6|13004.1|182
1650410100000|2022-04-19 23:15:00|13006.5|13005|13007.2|13005.7|13008|13006.5|13005.9|13004.4|244
1650410400000|2022-04-19 23:20:00|13007.3|13005.8|13006.7|13005.2|13009.9|13008.4|13006.6|13005.1|270
1650410700000|2022-04-19 23:25:00|13006.8|13005.3|13007.9|13006.4|13009|13007.5|13006.8|13005.3|360
1650411000000|2022-04-19 23:30:00|13007.7|13006.2|13009.6|13008.1|13010|13008.5|13007.5|13006|201
1650411300000|2022-04-19 23:35:00|13009.7|13008.2|13009.9|13008.4|13010.2|13008.7|13008.7|13007.2|179
1650411600000|2022-04-19 23:40:00|13009.8|13008.3|13012.7|13011.2|13012.9|13011.4|13009.7|13008.2|127
1650411900000|2022-04-19 23:45:00|13012.8|13011.3|13011.9|13010.4|13013.3|13011.8|13011.5|13010.3|156
1650412200000|2022-04-19 23:50:00|13011.8|13010.3|13014.1|13012.6|13015|13013.5|13011.6|13010.2|252
1650412500000|2022-04-19 23:55:00|13014|13012.5|13015|13013.5|13015.1|13013.9|13013.7|13012.2|385
1650412800000|2022-04-20 00:00:00|13014.9|13013.4|13015|13013.5|13019|13017.7|13014.8|13013.3|590
1650413100000|2022-04-20 00:05:00|13014.9|13013.4|13016.8|13015.3|13016.8|13015.7|13013.6|13012.1|509
1650413400000|2022-04-20 00:10:00|13016.4|13015.5|13016.5|13015|13019|13017.5|13014.8|13013.3|483
1650413700000|2022-04-20 00:15:00|13016|13014.5|13015|13013.5|13016.8|13015.6|13013.4|13012.2|475
1650414000000|2022-04-20 00:20:00|13015.1|13013.6|13015.8|13014.3|13015.9|13014.8|13013.1|13011.8|314
1650414300000|2022-04-20 00:25:00|13015.6|13014.1|13014.4|13013.5|13016.9|13015.4|13013.4|13012.1|378
1650414600000|2022-04-20 00:30:00|13014.6|13013.1|13015.8|13014.3|13017|13015.6|13014|13012.8|324
1650414900000|2022-04-20 00:35:00|13015.9|13014.4|13015.6|13014.1|13016.5|13015.1|13013.7|13012.4|217
1650415200000|2022-04-20 00:40:00|13015.2|13014.3|13015.7|13014.2|13016|13014.8|13014.4|13013.1|294
1650415500000|2022-04-20 00:45:00|13015.3|13014.4|13014.9|13013.4|13015.6|13014.4|13012.5|13011.2|357
1650415800000|2022-04-20 00:50:00|13015|13013.5|13016.5|13015|13016.9|13015.8|13014.3|13013.2|560
1650416100000|2022-04-20 00:55:00|13016.7|13015.2|13019.8|13018.3|13021.3|13020.1|13016.5|13015.1|417
1650416400000|2022-04-20 01:00:00|13019.9|13018.4|13020.9|13019.4|13021.5|13020|13019.2|13018|340
1650416700000|2022-04-20 01:05:00|13021.1|13020|13020.7|13019.2|13023.8|13022.3|13020.4|13019.2|417
1650417000000|2022-04-20 01:10:00|13020.8|13019.3|13022.4|13020.8|13027.9|13026.4|13019.6|13017.9|1102
1650417300000|2022-04-20 01:15:00|13022.3|13020.7|13017.4|13015.9|13024.1|13022.6|13016.3|13014.8|1343
1650417600000|2022-04-20 01:20:00|13017.6|13016.1|13017.6|13016.1|13018.1|13016.6|13014.5|13013|1234
1650417900000|2022-04-20 01:25:00|13017.5|13016|13013.7|13012.2|13018.1|13016.6|13011.8|13010.3|1187
1650418200000|2022-04-20 01:30:00|13014|13012.5|13020|13018.5|13020.6|13019.1|13013.5|13012|1072
1650418500000|2022-04-20 01:35:00|13020.1|13018.6|13018.8|13017.3|13020.1|13018.6|13016.8|13015.9|771
1650418800000|2022-04-20 01:40:00|13018.7|13017.2|13020.6|13019.1|13020.9|13019.6|13018|13016.7|578
1650419100000|2022-04-20 01:45:00|13020.7|13019.2|13024.7|13023.2|13025.1|13023.6|13019.7|13018.4|413
1650419400000|2022-04-20 01:50:00|13024.8|13023.3|13028.5|13027|13031|13029.6|13024.7|13023.2|610
1650419700000|2022-04-20 01:55:00|13028.6|13027.1|13029.7|13028.2|13031.7|13030.5|13027.8|13026.3|548
1650420000000|2022-04-20 02:00:00|13029.6|13028.1|13026.6|13025.1|13030|13028.5|13024.8|13023.3|536
1650420300000|2022-04-20 02:05:00|13026.5|13025|13026.8|13025.9|13027.7|13026.3|13024.8|13023.5|533
1650420600000|2022-04-20 02:10:00|13026.9|13026|13026.6|13025.7|13027.9|13026.5|13025.7|13024.2|433
1650420900000|2022-04-20 02:15:00|13026.5|13025.6|13028.2|13027.3|13028.7|13027.4|13024.3|13022.9|414
1650421200000|2022-04-20 02:20:00|13028.1|13027.2|13030.5|13029|13030.8|13029.3|13027.2|13026.1|588
1650421500000|2022-04-20 02:25:00|13030.6|13029.1|13035.2|13033.7|13037.8|13036.3|13029.9|13028.7|954
1650421800000|2022-04-20 02:30:00|13035.1|13033.6|13030.7|13029.2|13035.1|13033.6|13030.5|13029|810
1650422100000|2022-04-20 02:35:00|13030.8|13029.3|13032.8|13031.3|13033.6|13032.4|13029.3|13027.8|513
1650422400000|2022-04-20 02:40:00|13033|13031.5|13031|13030.1|13033.7|13032.2|13029.8|13028.6|566
1650422700000|2022-04-20 02:45:00|13031.2|13029.7|13030.5|13029|13032.2|13030.7|13029.4|13027.9|558
1650423000000|2022-04-20 02:50:00|13030.4|13028.9|13029.7|13028.2|13031.4|13029.9|13027.5|13026|426
1650423300000|2022-04-20 02:55:00|13029.6|13028.1|13030.3|13028.8|13030.8|13029.5|13028.4|13026.9|397
1650423600000|2022-04-20 03:00:00|13030.4|13028.9|13030.4|13028.9|13033.7|13032.5|13030.3|13028.8|532
1650423900000|2022-04-20 03:05:00|13030.3|13028.8|13034.4|13032.9|13034.7|13033.2|13030.3|13028.8|567
1650424200000|2022-04-20 03:10:00|13034.5|13033|13039.8|13038.3|13040|13038.5|13031.3|13029.8|730
1650424500000|2022-04-20 03:15:00|13039.6|13038.1|13038.3|13036.8|13040.8|13039.1|13036|13034.4|696
1650424800000|2022-04-20 03:20:00|13038.1|13036.6|13043.5|13042|13043.8|13042.3|13037.4|13035.9|504
1650425100000|2022-04-20 03:25:00|13043.8|13042.3|13045.4|13043.9|13046.2|13044.7|13042.1|13040.6|818
1650425400000|2022-04-20 03:30:00|13045.5|13044|13042.4|13040.9|13045.5|13044|13041.7|13040.2|578
1650425700000|2022-04-20 03:35:00|13042.3|13040.8|13043.4|13041.9|13045.8|13044.4|13041.6|13040.1|510
1650426000000|2022-04-20 03:40:00|13043.3|13041.8|13044.8|13043.3|13046.3|13044.8|13043.1|13041.6|458
1650426300000|2022-04-20 03:45:00|13044.7|13043.2|13043.2|13041.7|13045.6|13044.1|13042.4|13040.9|399
1650426600000|2022-04-20 03:50:00|13043.3|13041.8|13040.2|13038.7|13044.1|13042.6|13038.1|13036.8|520
1650426900000|2022-04-20 03:55:00|13039.9|13038.4|13041.8|13040.9|13042.1|13041|13039.1|13037.6|389
1650427200000|2022-04-20 04:00:00|13041.9|13041|13042.3|13040.8|13042.9|13041.5|13039.2|13037.7|349
1650427500000|2022-04-20 04:05:00|13042.4|13040.9|13043.6|13042.1|13044.8|13043.3|13042.2|13040.7|380
1650427800000|2022-04-20 04:10:00|13043.7|13042.2|13040.4|13038.9|13044.4|13042.9|13040.4|13038.9|420
1650428100000|2022-04-20 04:15:00|13040.5|13039|13038.6|13037.1|13041|13039.5|13038.3|13036.8|369
1650428400000|2022-04-20 04:20:00|13038.7|13037.2|13038.7|13037.2|13040.6|13039.1|13037.4|13035.9|484
1650428700000|2022-04-20 04:25:00|13038.6|13037.1|13041.5|13040|13041.9|13040.6|13038.1|13036.6|559
1650429000000|2022-04-20 04:30:00|13041.4|13039.9|13040.4|13038.9|13042.3|13041|13038.8|13037.5|447
1650429300000|2022-04-20 04:35:00|13040.3|13038.8|13036.2|13034.7|13040.4|13039.3|13036.1|13034.6|438
1650429600000|2022-04-20 04:40:00|13036.1|13034.6|13037.6|13036.1|13038.2|13037.1|13036.1|13034.6|350
1650429900000|2022-04-20 04:45:00|13037.7|13036.2|13036.7|13035.2|13038.4|13037.4|13036.4|13035.1|289
1650430200000|2022-04-20 04:50:00|13036.6|13035.1|13037.4|13035.9|13037.4|13036.2|13035.4|13034.3|303
1650430500000|2022-04-20 04:55:00|13037.3|13035.8|13037.2|13035.7|13037.5|13036.2|13034.2|13033.3|335
1650430800000|2022-04-20 05:00:00|13037.3|13035.8|13035.1|13033.6|13037.5|13036.3|13034.6|13033.1|303
1650431100000|2022-04-20 05:05:00|13035.2|13033.7|13036.6|13035.1|13037.5|13036.4|13035.1|13033.7|328
1650431400000|2022-04-20 05:10:00|13036.7|13035.2|13034.7|13033.2|13036.8|13035.3|13033.3|13031.8|328
1650431700000|2022-04-20 05:15:00|13034.6|13033.1|13034.3|13032.8|13035.7|13034.2|13032.3|13030.8|374
1650432000000|2022-04-20 05:20:00|13034.2|13032.7|13036.3|13034.8|13036.4|13035.1|13033.9|13032.6|356
1650432300000|2022-04-20 05:25:00|13036.4|13034.9|13033.6|13032.1|13036.4|13035.1|13033.4|13032|456
1650432600000|2022-04-20 05:30:00|13033.7|13032.2|13032.4|13031.5|13036.2|13034.7|13032.2|13031|403
1650432900000|2022-04-20 05:35:00|13032.3|13031.4|13035.4|13033.9|13036|13034.5|13032.2|13031|534
1650433200000|2022-04-20 05:40:00|13035.5|13034|13035.3|13033.8|13036.4|13035.1|13034.6|13033.1|560
1650433500000|2022-04-20 05:45:00|13035.4|13033.9|13032.2|13030.7|13035.7|13034.5|13031.6|13030.1|449
1650433800000|2022-04-20 05:50:00|13032.1|13030.6|13030.1|13028.6|13033.5|13032|13029.8|13028.3|452
1650434100000|2022-04-20 05:55:00|13029.5|13028|13030.5|13029|13031.4|13030.2|13028.1|13026.7|474
1650434400000|2022-04-20 06:00:00|13030.3|13028.8|13028.9|13027.4|13032.9|13031.4|13028.6|13027.1|543
1650434700000|2022-04-20 06:05:00|13029|13027.5|13024.4|13022.9|13029.7|13028.2|13023.4|13022.3|634
1650435000000|2022-04-20 06:10:00|13024.5|13023|13027.9|13026.4|13028.4|13026.9|13023.2|13021.7|627
1650435300000|2022-04-20 06:15:00|13028|13026.5|13027.5|13026.6|13028.6|13027.5|13024.4|13023.1|494
1650435600000|2022-04-20 06:20:00|13027.6|13026.7|13025|13023.5|13027.8|13026.7|13024.1|13023|400
1650435900000|2022-04-20 06:25:00|13024.9|13023.4|13018.6|13017.1|13024.9|13023.5|13017.2|13015.8|526
1650436200000|2022-04-20 06:30:00|13018.7|13017.2|13027.8|13026.3|13028|13026.5|13018.6|13017.1|645
1650436500000|2022-04-20 06:35:00|13027.7|13026.2|13031.9|13030.4|13033.6|13032.3|13027.6|13026.1|532
1650436800000|2022-04-20 06:40:00|13031.8|13030.3|13037.4|13035.9|13037.5|13036|13029.6|13028.1|602
1650437100000|2022-04-20 06:45:00|13037.3|13035.8|13031.5|13030|13039.1|13037.7|13030.6|13029.1|614
1650437400000|2022-04-20 06:50:00|13031.4|13029.9|13026.2|13024.7|13032.5|13031|13025.7|13024.2|528
1650437700000|2022-04-20 06:55:00|13026.3|13024.8|13024.5|13023|13027.4|13026.1|13021.8|13020.5|435
1650438000000|2022-04-20 07:00:00|13024.7|13023.2|13019.5|13018|13024.7|13023.8|13015.4|13013.9|1008
1650438300000|2022-04-20 07:05:00|13019.4|13017.9|13014.4|13012.9|13019.6|13018.1|13013.3|13012.2|875
1650438600000|2022-04-20 07:10:00|13014.5|13013|13015.7|13014.2|13018.4|13017.1|13013.8|13012.7|837
1650438900000|2022-04-20 07:15:00|13015.8|13014.3|13017.7|13016.2|13018.3|13016.8|13015.3|13014|729
1650439200000|2022-04-20 07:20:00|13017.6|13016.1|13016.8|13015.3|13017.7|13016.2|13013.3|13012.1|907
1650439500000|2022-04-20 07:25:00|13017.3|13015.8|13015.4|13013.9|13020.3|13018.8|13011.4|13010.1|988
1650439800000|2022-04-20 07:30:00|13014.7|13013.8|13018.3|13016.8|13019.5|13018|13013.4|13012.2|785
1650440100000|2022-04-20 07:35:00|13018.4|13016.9|13014|13012.5|13018.7|13017.5|13012|13011.1|644
1650440400000|2022-04-20 07:40:00|13013.9|13012.4|13016.6|13015.7|13017.8|13016.3|13012.7|13011.6|617
1650440700000|2022-04-20 07:45:00|13016.7|13015.8|13009.4|13008.5|13019|13018.1|13009.2|13008.3|560
1650441000000|2022-04-20 07:50:00|13009.3|13008.4|13004.4|13002.9|13010.5|13009.1|13004|13002.6|646
1650441300000|2022-04-20 07:55:00|13004.3|13002.8|13001.6|13000.7|13005.8|13004.3|13001.1|13000.2|662
1650441600000|2022-04-20 08:00:00|13001.5|13000.6|13000.4|12998.9|13003.6|13002.3|12996.9|12995.9|735
1650441900000|2022-04-20 08:05:00|13000.5|12999|13007.4|13005.9|13009.2|13007.9|12999.3|12998.2|746
1650442200000|2022-04-20 08:10:00|13007.5|13006|13008.8|13007.3|13009|13007.7|13005.3|13004.1|619
1650442500000|2022-04-20 08:15:00|13008.6|13007.7|13009.5|13008|13010.5|13009.1|13007|13005.5|631
1650442800000|2022-04-20 08:20:00|13009.4|13007.9|13014.9|13013.4|13015|13013.5|13007.1|13005.9|538
1650443100000|2022-04-20 08:25:00|13015|13013.5|13019.6|13018.1|13019.8|13018.3|13013.8|13012.4|522
1650443400000|2022-04-20 08:30:00|13019.5|13018|13022|13020.5|13022.1|13020.8|13018|13017|384
1650443700000|2022-04-20 08:35:00|13022.1|13020.6|13025|13023.5|13026.7|13025.3|13021|13019.9|757
1650444000000|2022-04-20 08:40:00|13025.1|13023.6|13030.2|13028.7|13030.2|13029.1|13023.3|13022|645
1650444300000|2022-04-20 08:45:00|13030.1|13028.6|13022.1|13021.2|13030.8|13029.4|13021.9|13020.8|540
1650444600000|2022-04-20 08:50:00|13022.4|13020.9|13028.4|13026.9|13030.9|13029.7|13022|13020.8|523
1650444900000|2022-04-20 08:55:00|13027.9|13026.4|13030.4|13028.9|13032.6|13031.3|13027.6|13026.1|577
1650445200000|2022-04-20 09:00:00|13030.3|13028.8|13028.8|13027.3|13033.5|13032.2|13028.3|13027|738
1650445500000|2022-04-20 09:05:00|13028.7|13027.2|13033.6|13032.7|13034.8|13033.3|13027.3|13026.2|703
1650445800000|2022-04-20 09:10:00|13033.5|13032.6|13024.3|13022.8|13033.7|13032.6|13023.6|13022.2|589
1650446100000|2022-04-20 09:15:00|13024.2|13022.7|13027.7|13026.2|13028.1|13026.9|13023.6|13022.6|461
1650446400000|2022-04-20 09:20:00|13027.8|13026.3|13026.1|13025.2|13028.7|13027.5|13023.7|13022.7|579
1650446700000|2022-04-20 09:25:00|13026.5|13025|13030.9|13030|13032.8|13031.5|13024.9|13023.7|670
1650447000000|2022-04-20 09:30:00|13031|13030.1|13030.3|13029.4|13031|13030.1|13027.3|13026.4|631
1650447300000|2022-04-20 09:35:00|13030.2|13029.3|13037.5|13036|13042.5|13041|13030.2|13029.3|1268
1650447600000|2022-04-20 09:40:00|13037.7|13036.2|13035.4|13033.9|13038.3|13037.2|13034.2|13033.1|748
1650447900000|2022-04-20 09:45:00|13035.3|13033.8|13034.5|13033|13036.7|13035.3|13032.3|13031|558
1650448200000|2022-04-20 09:50:00|13034|13033.1|13034.6|13033.1|13035.5|13034|13033.1|13031.8|533
1650448500000|2022-04-20 09:55:00|13034.5|13033|13031.9|13031|13035.2|13034.3|13031.4|13030.1|478
1650448800000|2022-04-20 10:00:00|13032.2|13031.3|13032.4|13030.9|13037.8|13036.3|13031.2|13029.8|659
1650449100000|2022-04-20 10:05:00|13032.3|13030.8|13038.5|13037|13038.6|13037.4|13032.1|13030.7|556
1650449400000|2022-04-20 10:10:00|13038.6|13037.1|13050.3|13048.8|13050.5|13049.1|13037.8|13036.8|759
1650449700000|2022-04-20 10:15:00|13050.1|13048.6|13048.6|13047.1|13054.4|13052.9|13048.5|13047|766
1650450000000|2022-04-20 10:20:00|13048.5|13047|13052.6|13051.1|13054.8|13053.4|13046.9|13045.9|582
1650450300000|2022-04-20 10:25:00|13052.7|13051.2|13062.1|13061.2|13063.6|13062.3|13051.3|13050|685
1650450600000|2022-04-20 10:30:00|13062|13061.1|13064.8|13063.9|13066.7|13065.5|13061.6|13060.6|660
1650450900000|2022-04-20 10:35:00|13064.9|13064|13063.8|13062.9|13066.8|13065.9|13062.3|13061.4|619
1650451200000|2022-04-20 10:40:00|13063.9|13063|13063.2|13061.7|13065.5|13064.2|13060.3|13059.2|660
1650451500000|2022-04-20 10:45:00|13063.3|13061.8|13060.8|13059.3|13064|13062.9|13059.1|13057.8|607
1650451800000|2022-04-20 10:50:00|13060.7|13059.2|13064.3|13062.8|13065|13064.1|13056.8|13055.6|677
1650452100000|2022-04-20 10:55:00|13064.4|13062.9|13058.4|13056.9|13064.4|13063.2|13057.9|13056.7|645
1650452400000|2022-04-20 11:00:00|13058.3|13056.8|13058.9|13057.4|13059.5|13058.4|13054.3|13053.4|645
1650452700000|2022-04-20 11:05:00|13059.1|13057.6|13053.6|13052.1|13059.2|13058|13052.4|13050.9|563
1650453000000|2022-04-20 11:10:00|13053.5|13052|13050.1|13049.2|13054.3|13053.1|13049.4|13048.1|598
1650453300000|2022-04-20 11:15:00|13050.2|13049.3|13053|13051.5|13055.3|13054.1|13049.9|13049|608
1650453600000|2022-04-20 11:20:00|13053.1|13051.6|13056.3|13054.8|13056.6|13055.1|13051|13049.8|522
1650453900000|2022-04-20 11:25:00|13056.2|13054.7|13052.4|13050.9|13056.6|13055.1|13052.2|13050.8|513
1650454200000|2022-04-20 11:30:00|13052.3|13050.8|13055.9|13054.4|13056.5|13055.1|13051.9|13050.6|406
1650454500000|2022-04-20 11:35:00|13056|13054.5|13054.9|13053.4|13056.4|13055|13052.2|13050.9|472
1650454800000|2022-04-20 11:40:00|13054.4|13053.5|13058.2|13056.7|13058.3|13057|13054.4|13053.3|476
1650455100000|2022-04-20 11:45:00|13058.3|13056.8|13059.3|13057.8|13060.1|13058.6|13056.3|13054.9|551
1650455400000|2022-04-20 11:50:00|13059.2|13057.7|13058.1|13057.2|13062.4|13061.1|13056.6|13055.5|767
1650455700000|2022-04-20 11:55:00|13058|13057.1|13053|13051.5|13058.7|13057.6|13050.8|13049.6|972
1650456000000|2022-04-20 12:00:00|13052.9|13051.4|13057.1|13055.6|13057.6|13056.1|13052.5|13051.3|836
1650456300000|2022-04-20 12:05:00|13057.2|13055.7|13056.2|13054.7|13058.4|13057.3|13054.8|13053.8|695
1650456600000|2022-04-20 12:10:00|13056.1|13054.6|13053.2|13051.7|13057.1|13055.9|13052.2|13050.9|745
1650456900000|2022-04-20 12:15:00|13053.1|13051.6|13050.2|13048.7|13054|13052.8|13049.8|13048.5|813
1650457200000|2022-04-20 12:20:00|13050.3|13048.8|13050.9|13049.4|13054.2|13053.1|13049.4|13047.9|684
1650457500000|2022-04-20 12:25:00|13051|13049.5|13052.1|13050.6|13055.4|13053.9|13048.9|13047.7|641
1650457800000|2022-04-20 12:30:00|13052|13050.5|13044.3|13042.8|13055.6|13054.1|13042.7|13041.4|811
1650458100000|2022-04-20 12:35:00|13044.2|13042.7|13044.9|13043.4|13047.5|13046.2|13043.1|13042|748
1650458400000|2022-04-20 12:40:00|13044.8|13043.3|13042.4|13040.9|13045.8|13044.9|13040.8|13039.6|681
1650458700000|2022-04-20 12:45:00|13042.5|13041|13040.9|13040|13042.5|13041|13033|13032|699
1650459000000|2022-04-20 12:50:00|13040.4|13039.5|13046.2|13044.7|13046.6|13045.7|13038|13036.8|794
1650459300000|2022-04-20 12:55:00|13045.8|13044.9|13055.7|13054.8|13057.1|13055.9|13044.8|13043.4|842
1650459600000|2022-04-20 13:00:00|13055.6|13054.7|13057|13055.5|13060.7|13059.7|13054.3|13052.8|1011
1650459900000|2022-04-20 13:05:00|13056.9|13055.4|13052.1|13051.2|13057.1|13055.9|13047.7|13046.5|905
1650460200000|2022-04-20 13:10:00|13052|13051.1|13052.6|13051.7|13055.4|13054.3|13049.1|13048.1|1050
1650460500000|2022-04-20 13:15:00|13052.7|13051.8|13051.8|13050.9|13052.9|13051.8|13047.8|13046.7|791
1650460800000|2022-04-20 13:20:00|13051.9|13051|13057.1|13056.2|13057.8|13056.9|13050.7|13049.6|709
1650461100000|2022-04-20 13:25:00|13057.2|13056.3|13057.6|13056.7|13063.5|13062.3|13055.9|13054.7|828
1650461400000|2022-04-20 13:30:00|13057.7|13056.8|13060.1|13059.2|13062.1|13061|13054.5|13053.5|1025
1650461700000|2022-04-20 13:35:00|13060|13059.1|13060.1|13059.2|13066.5|13065.3|13059.1|13058.2|1061
1650462000000|2022-04-20 13:40:00|13060|13059.1|13055.3|13053.8|13061.2|13059.9|13054.4|13053.5|931
1650462300000|2022-04-20 13:45:00|13055.4|13053.9|13057.2|13056.3|13059.4|13058.4|13053.7|13052.5|649
1650462600000|2022-04-20 13:50:00|13057.3|13056.4|13049.9|13048.4|13059.8|13058.9|13049.6|13048.4|867
1650462900000|2022-04-20 13:55:00|13049.6|13048.7|13053.2|13051.7|13053.4|13051.9|13047.7|13046.5|773
1650463200000|2022-04-20 14:00:00|13053.1|13051.6|13056.2|13054.7|13059|13057.8|13052.2|13050.7|1065
1650463500000|2022-04-20 14:05:00|13056|13054.5|13054.1|13052.6|13057.1|13056|13051.6|13050.5|1134
1650463800000|2022-04-20 14:10:00|13054|13052.5|13056.7|13055.8|13058.5|13057.5|13054|13052.5|953
1650464100000|2022-04-20 14:15:00|13057|13055.5|13058.3|13057.4|13058.5|13057.5|13053.9|13052.6|1019
1650464400000|2022-04-20 14:20:00|13058.1|13057.2|13050|13048.5|13062.1|13060.9|13049.7|13048.2|834
1650464700000|2022-04-20 14:25:00|13049.7|13048.8|13047.1|13045.6|13050.2|13049|13043.9|13042.9|741
1650465000000|2022-04-20 14:30:00|13047.2|13045.7|13039.3|13037.8|13047.3|13046.2|13037.2|13036.3|1070
1650465300000|2022-04-20 14:35:00|13039.2|13037.7|13039.9|13038.4|13040.5|13039|13035.1|13033.8|854
1650465600000|2022-04-20 14:40:00|13039.7|13038.8|13040.2|13038.7|13043|13041.6|13035.2|13033.7|827
1650465900000|2022-04-20 14:45:00|13040.1|13038.6|13041.5|13040|13042.4|13040.9|13036.7|13035.4|953
1650466200000|2022-04-20 14:50:00|13041.3|13039.8|13046.4|13044.9|13047.2|13045.7|13041.1|13039.6|841
1650466500000|2022-04-20 14:55:00|13046.5|13045|13047.7|13046.8|13051|13049.5|13043|13042.1|1056
1650466800000|2022-04-20 15:00:00|13047.8|13046.9|13046.8|13045.9|13050.5|13049.5|13043.2|13042.3|1033
1650467100000|2022-04-20 15:05:00|13046.7|13045.8|13046.2|13044.7|13050.4|13049|13045.2|13044.3|702
1650467400000|2022-04-20 15:10:00|13046.3|13044.8|13041.5|13040|13046.3|13044.8|13039.4|13038.3|775
1650467700000|2022-04-20 15:15:00|13041.4|13039.9|13041.2|13040.3|13041.5|13040.5|13037.2|13036.1|600
1650468000000|2022-04-20 15:20:00|13041.1|13040.2|13046.5|13045|13046.9|13045.7|13040.4|13039.4|538
1650468300000|2022-04-20 15:25:00|13046.4|13044.9|13051.2|13049.7|13052.4|13051.2|13045|13043.9|576
1650468600000|2022-04-20 15:30:00|13051.3|13049.8|13047.9|13046.4|13051.6|13050.4|13046.8|13045.6|559
1650468900000|2022-04-20 15:35:00|13048|13046.5|13043.5|13042.6|13048.2|13047.1|13043.2|13042.2|520
1650469200000|2022-04-20 15:40:00|13043.6|13042.7|13050.2|13049.3|13051.3|13050.2|13043.5|13042.3|621
1650469500000|2022-04-20 15:45:00|13050.3|13049.4|13053.3|13052.4|13057.4|13055.9|13050.3|13049.4|686
1650469800000|2022-04-20 15:50:00|13053.4|13052.5|13055.4|13053.9|13055.5|13054.1|13051.7|13050.5|691
1650470100000|2022-04-20 15:55:00|13055|13054.1|13054.3|13053.4|13059.7|13058.5|13054.1|13053.2|723
1650470400000|2022-04-20 16:00:00|13054.2|13053.3|13052.2|13050.7|13055.6|13054.6|13051.4|13050.5|613
1650470700000|2022-04-20 16:05:00|13052.1|13050.6|13050.2|13048.7|13052.3|13051.1|13049.8|13048.7|502
1650471000000|2022-04-20 16:10:00|13050.3|13048.8|13050.4|13048.9|13052.6|13051.4|13049.7|13048.4|630
1650471300000|2022-04-20 16:15:00|13050.5|13049|13051.5|13050|13052.5|13051.3|13046.9|13045.8|632
1650471600000|2022-04-20 16:20:00|13051.6|13050.1|13051.1|13049.6|13054.7|13053.3|13050.5|13049.3|501
1650471900000|2022-04-20 16:25:00|13050.9|13050|13052.5|13051.6|13052.8|13051.6|13049.4|13048.1|557
1650472200000|2022-04-20 16:30:00|13052.4|13051.5|13060.3|13058.8|13061|13059.7|13051.5|13050.4|644
1650472500000|2022-04-20 16:35:00|13060.2|13058.7|13064.5|13063.6|13065|13064.1|13059.4|13058|621
1650472800000|2022-04-20 16:40:00|13064.4|13063.5|13061.8|13060.3|13065.7|13064.6|13061.2|13060.3|586
1650473100000|2022-04-20 16:45:00|13062|13060.5|13060.1|13059.2|13063.7|13062.8|13060|13058.7|374
1650473400000|2022-04-20 16:50:00|13060|13059.1|13058.4|13056.9|13062|13060.9|13058|13056.8|585
1650473700000|2022-04-20 16:55:00|13058.2|13057.3|13051.4|13050.5|13059.4|13058.4|13050.9|13049.7|708
1650474000000|2022-04-20 17:00:00|13051.3|13050.4|13055.2|13053.7|13057.3|13056|13049.9|13049|898
1650474300000|2022-04-20 17:05:00|13054.7|13053.8|13054.1|13053.2|13057.5|13056|13053.5|13052.5|660
1650474600000|2022-04-20 17:10:00|13054|13053.1|13055.9|13054.4|13058|13056.9|13053.3|13052|589
1650474900000|2022-04-20 17:15:00|13055.5|13054.6|13052.3|13050.8|13057.8|13056.9|13050.1|13048.6|657
1650475200000|2022-04-20 17:20:00|13052.4|13050.9|13056.4|13054.9|13056.6|13055.4|13052.2|13050.8|606
1650475500000|2022-04-20 17:25:00|13056.3|13054.8|13056.1|13055.2|13058.5|13057.5|13055.2|13054|670
1650475800000|2022-04-20 17:30:00|13056.3|13055.4|13054.4|13053.5|13057.6|13056.4|13053.8|13052.7|561
1650476100000|2022-04-20 17:35:00|13054.5|13053.6|13050.7|13049.2|13055.4|13054.2|13050|13048.7|386
1650476400000|2022-04-20 17:40:00|13050.6|13049.1|13054.3|13052.8|13056.1|13054.6|13050.6|13049.1|466
1650476700000|2022-04-20 17:45:00|13054.2|13052.7|13055.2|13053.7|13057.5|13056.5|13053.6|13052.3|501
1650477000000|2022-04-20 17:50:00|13055.1|13053.6|13054.6|13053.1|13057.4|13056.3|13054.5|13053|483
1650477300000|2022-04-20 17:55:00|13054.5|13053|13058.6|13057.1|13058.8|13057.4|13054.2|13052.9|405
1650477600000|2022-04-20 18:00:00|13058.7|13057.2|13068.5|13067|13068.7|13067.4|13058|13056.7|731
1650477900000|2022-04-20 18:05:00|13068.4|13066.9|13069.4|13067.9|13069.7|13068.5|13066.5|13065|606
1650478200000|2022-04-20 18:10:00|13069.3|13067.8|13067.7|13066.2|13071.7|13070.2|13067.2|13066.2|459
1650478500000|2022-04-20 18:15:00|13067.5|13066|13062.9|13062|13069.7|13068.2|13062.6|13061.7|542
1650478800000|2022-04-20 18:20:00|13062.8|13061.9|13065.1|13064.2|13066.6|13065.4|13061.9|13060.9|469
1650479100000|2022-04-20 18:25:00|13065.2|13064.3|13063.8|13062.9|13065.4|13064.3|13062.9|13061.7|519
1650479400000|2022-04-20 18:30:00|13063.7|13062.8|13062.5|13061|13066.3|13064.9|13061.5|13060|527
1650479700000|2022-04-20 18:35:00|13062.2|13060.7|13059.7|13058.2|13062.6|13061.5|13058.2|13057|500
1650480000000|2022-04-20 18:40:00|13059.4|13058.5|13057.4|13055.9|13059.9|13058.8|13054.4|13052.9|584
1650480300000|2022-04-20 18:45:00|13057.3|13055.8|13056.3|13055.4|13057.7|13056.4|13055|13053.8|545
1650480600000|2022-04-20 18:50:00|13056.2|13055.3|13054.6|13053.7|13057.7|13056.4|13054.5|13053.6|565
1650480900000|2022-04-20 18:55:00|13054.5|13053.1|13057|13056.1|13057|13056.1|13053.9|13052.9|671
1650481200000|2022-04-20 19:00:00|13056.9|13056|13056.4|13054.9|13060.7|13059.4|13056.2|13054.7|449
1650481500000|2022-04-20 19:05:00|13056.5|13055|13055.3|13053.8|13057.6|13056.1|13054.6|13053.1|465
1650481800000|2022-04-20 19:10:00|13055.4|13053.9|13056.6|13055.1|13057.2|13055.7|13054.3|13053.1|461
1650482100000|2022-04-20 19:15:00|13056.7|13055.2|13055.7|13054.8|13057.7|13056.7|13055.2|13053.9|426
1650482400000|2022-04-20 19:20:00|13055.8|13054.9|13058|13057.1|13058.8|13057.7|13055.3|13054.4|392
1650482700000|2022-04-20 19:25:00|13058.2|13057.3|13059.6|13058.7|13060.6|13059.4|13057.3|13056.4|530
1650483000000|2022-04-20 19:30:00|13059.7|13058.8|13057.3|13056.4|13060.5|13059.4|13057.1|13056.2|497
1650483300000|2022-04-20 19:35:00|13057.4|13056.5|13059.4|13058.5|13060.3|13059.4|13056.8|13055.8|502
1650483600000|2022-04-20 19:40:00|13059.5|13058.6|13061|13060.1|13061.1|13060.2|13059.2|13058.2|449
1650483900000|2022-04-20 19:45:00|13061.2|13060.3|13064.8|13063.3|13065.9|13065|13061|13060.1|446
1650484200000|2022-04-20 19:50:00|13064.5|13063.6|13060|13059.1|13065|13064.1|13059.6|13058.7|501
1650484500000|2022-04-20 19:55:00|13059.9|13059|13063.9|13063|13064.2|13063.2|13059.5|13058.6|412
1650484800000|2022-04-20 20:00:00|13064|13063.1|13063.6|13062.1|13064.7|13063.6|13061.9|13060.7|387
1650485100000|2022-04-20 20:05:00|13063.4|13062.5|13064.1|13062.6|13065.3|13064.1|13062.5|13061.6|348
1650485400000|2022-04-20 20:10:00|13064|13062.5|13065.7|13064.2|13065.7|13064.4|13063.7|13062.5|156
1650485700000|2022-04-20 20:15:00|13065.8|13064.3|13065.9|13064.4|13067|13065.6|13065|13063.9|206
1650486000000|2022-04-20 20:20:00|13066.2|13064.7|13066.3|13064.8|13067.1|13065.6|13065.8|13064.4|149
1650486300000|2022-04-20 20:25:00|13066.4|13064.9|13064.9|13064|13066.5|13065.3|13064.8|13063.6|87
1650486600000|2022-04-20 20:30:00|13065|13064.1|13065.1|13064.2|13065.5|13064.3|13065|13063.7|95
1650486900000|2022-04-20 20:35:00|13064.9|13064|13064.5|13063|13065.5|13064.3|13064|13062.9|104
1650487200000|2022-04-20 20:40:00|13064.4|13062.9|13064.3|13063.4|13065.5|13064.3|13064|13062.8|105
1650487500000|2022-04-20 20:45:00|13064.7|13063.2|13066.2|13064.7|13067.1|13065.2|13063|13061.8|176
1650487800000|2022-04-20 20:50:00|13066.1|13064.6|13067.6|13066.1|13068|13066.1|13065.9|13064.3|273
1650488100000|2022-04-20 20:55:00|13067.8|13065.7|13068.8|13066|13073|13068.4|13067.3|13064.4|625
1650488400000|2022-04-20 21:00:00|13069.3|13062.1|13066.1|13055.1|13072.6|13062.2|13065.6|13054.6|62
1650488700000|2022-04-20 21:05:00|13066.2|13055.2|13065.6|13054.6|13066.2|13055.2|13059.4|13048.4|1341
1650489000000|2022-04-20 21:10:00|13065|13054|13063.9|13052.9|13069.2|13058.2|13059|13048|1579
1650489300000|2022-04-20 21:15:00|13063.4|13052.4|13062.9|13051.9|13071.2|13060.2|13060.7|13049.7|1851
1650489600000|2022-04-20 21:20:00|13062.4|13051.4|13064|13053|13068.8|13057.8|13060.1|13049.1|1868
1650489900000|2022-04-20 21:25:00|13062.1|13051.1|13064.1|13053.1|13068.1|13057.1|13061.2|13050.2|2143
1650490200000|2022-04-20 21:30:00|13064.6|13053.6|13069.3|13060.5|13073.4|13062.4|13062.1|13051.1|527
1650490500000|2022-04-20 21:35:00|13069.4|13060.1|13069.7|13058.7|13074.2|13063.2|13066.4|13057.9|185
1650490800000|2022-04-20 21:40:00|13072.1|13058.8|13068|13060.3|13072.3|13061.7|13067.1|13058.8|227
1650491100000|2022-04-20 21:45:00|13067.8|13062.3|13070|13060.3|13071.6|13062.3|13067.3|13059.1|306
1650491400000|2022-04-20 21:50:00|13070.1|13060.2|13069.7|13061.4|13071.8|13062.8|13068|13059.3|269
1650491700000|2022-04-20 21:55:00|13069.6|13061.3|13066.8|13055.8|13071.5|13062.6|13063.9|13052.9|253
1650492000000|2022-04-20 22:00:00|13066.9|13055.9|13067.4|13062.6|13071.1|13063.7|13064.4|13053.4|525
1650492300000|2022-04-20 22:05:00|13067.1|13062.7|13066.5|13062.3|13068.3|13063.3|13064.7|13060.2|330
1650492600000|2022-04-20 22:10:00|13066.2|13062.2|13064.6|13059.6|13067.2|13063.3|13063.7|13059.4|279
1650492900000|2022-04-20 22:15:00|13063.8|13059.9|13061.2|13058.4|13064.1|13060.1|13061|13058.2|466
1650493200000|2022-04-20 22:20:00|13061.4|13058.2|13061.1|13058.4|13062.6|13059.8|13060.6|13057.7|509
1650493500000|2022-04-20 22:25:00|13061.2|13058.5|13062.4|13059.4|13063.7|13060.8|13061|13058.4|390
1650493800000|2022-04-20 22:30:00|13062.3|13059.2|13065.4|13062.1|13065.4|13062.6|13061.3|13058.8|597
1650494100000|2022-04-20 22:35:00|13064|13061.9|13064.9|13060.9|13065.2|13062.5|13063.3|13060.8|251
1650494400000|2022-04-20 22:40:00|13064.7|13061.1|13069.3|13067.8|13070.7|13068.3|13063.5|13061.1|434
1650494700000|2022-04-20 22:45:00|13069.4|13067.9|13066.2|13064.7|13069.4|13067.9|13063.5|13061|807
1650495000000|2022-04-20 22:50:00|13066.4|13064.9|13070.6|13068.3|13071.6|13069.8|13066|13064|489
1650495300000|2022-04-20 22:55:00|13070.5|13068.2|13074.1|13072.6|13075.4|13073.3|13069.6|13067.8|662
1650495600000|2022-04-20 23:00:00|13074.2|13072.7|13074.4|13071.8|13074.8|13072.9|13070.2|13068.4|487
1650495900000|2022-04-20 23:05:00|13073.8|13072.3|13073.1|13071.6|13075.4|13073.4|13072.7|13071.2|415
1650496200000|2022-04-20 23:10:00|13073.2|13071.7|13071.2|13069.7|13073.7|13071.8|13070.1|13068.9|238
1650496500000|2022-04-20 23:15:00|13071|13069.5|13070.9|13069.4|13071.5|13070|13069|13067.5|258
1650496800000|2022-04-20 23:20:00|13071|13069.5|13073.1|13071.6|13073.4|13071.8|13069.7|13068.2|309
1650497100000|2022-04-20 23:25:00|13073|13071.5|13072.2|13070.7|13073.3|13071.8|13071|13069.5|280
1650497400000|2022-04-20 23:30:00|13072.3|13070.8|13071.4|13069.9|13073|13071.5|13070.8|13069.3|335
1650497700000|2022-04-20 23:35:00|13071.2|13069.7|13070.8|13069.3|13071.5|13070|13069.9|13068|465
1650498000000|2022-04-20 23:40:00|13070.7|13069.2|13069.4|13067.9|13071.2|13069.7|13068.9|13067.4|372
1650498300000|2022-04-20 23:45:00|13069.3|13067.8|13066|13064.5|13069.6|13068.1|13065|13063.2|396
1650498600000|2022-04-20 23:50:00|13066.1|13064.6|13067.9|13066.4|13069.2|13067.7|13066.1|13064.6|361
1650498900000|2022-04-20 23:55:00|13068|13066.5|13069.1|13067.6|13069.3|13068.2|13066.8|13065.4|231
1650499200000|2022-04-21 00:00:00|13068.2|13067.3|13066|13065.1|13068.7|13067.8|13064.7|13063.7|543
1650499500000|2022-04-21 00:05:00|13065.8|13064.9|13065.7|13064.8|13068.7|13067.8|13064.8|13063.9|424
1650499800000|2022-04-21 00:10:00|13065.8|13064.9|13062.8|13061.9|13066.9|13066|13062.7|13061.8|408
1650500100000|2022-04-21 00:15:00|13062.9|13062|13058.3|13056.8|13063.5|13062.2|13057.9|13056.7|536
1650500400000|2022-04-21 00:20:00|13058.4|13056.9|13058.1|13056.6|13059.1|13057.8|13056.9|13055.5|444
1650500700000|2022-04-21 00:25:00|13058|13056.5|13056.5|13055.6|13058.1|13056.9|13055.4|13054.2|401
1650501000000|2022-04-21 00:30:00|13056.6|13055.7|13055.1|13054.2|13057.4|13056.5|13054.5|13053.3|530
1650501300000|2022-04-21 00:35:00|13055.2|13054.3|13051.6|13050.7|13056|13055.1|13050.9|13049.7|490
1650501600000|2022-04-21 00:40:00|13051.5|13050.6|13051.6|13050.7|13053.9|13052.8|13051.4|13050.4|365
1650501900000|2022-04-21 00:45:00|13051.7|13050.8|13050.8|13049.9|13053.7|13052.8|13050.6|13049.4|465
1650502200000|2022-04-21 00:50:00|13050.7|13049.8|13055.5|13054|13056|13054.7|13047.4|13046.3|742
1650502500000|2022-04-21 00:55:00|13055.6|13054.1|13053.3|13052.4|13055.9|13054.6|13049.3|13048.4|842
1650502800000|2022-04-21 01:00:00|13053.2|13052.3|13054.6|13053.7|13055.7|13054.8|13050.9|13050|741
1650503100000|2022-04-21 01:05:00|13054.5|13053.6|13056.1|13054.6|13056.1|13055|13052.4|13051|729
1650503400000|2022-04-21 01:10:00|13055.8|13054.9|13057.3|13055.8|13058|13057|13053.4|13052.3|567
1650503700000|2022-04-21 01:15:00|13057.1|13055.6|13058.2|13057.3|13062.6|13061.1|13056.7|13055.4|714
1650504000000|2022-04-21 01:20:00|13058.1|13057.2|13058|13057.1|13059.5|13058.3|13056|13055.1|682
1650504300000|2022-04-21 01:25:00|13057.9|13057|13054.9|13054|13058.9|13057.9|13054.4|13053.5|506
1650504600000|2022-04-21 01:30:00|13054.8|13053.9|13052.2|13051.3|13055.8|13054.7|13051.5|13050.5|690
1650504900000|2022-04-21 01:35:00|13052.4|13051.5|13056.7|13055.8|13057.4|13056.3|13052.4|13051.5|622
1650505200000|2022-04-21 01:40:00|13056.8|13055.9|13056.8|13055.9|13058|13057|13054.4|13053.2|460
1650505500000|2022-04-21 01:45:00|13056.9|13056|13059.6|13058.7|13060|13059|13055.9|13055|547
1650505800000|2022-04-21 01:50:00|13059.5|13058.6|13054.8|13053.9|13060.7|13059.8|13054.7|13053.8|656
1650506100000|2022-04-21 01:55:00|13054.7|13053.8|13055.6|13054.7|13056.4|13055.5|13054.6|13053.5|574
1650506400000|2022-04-21 02:00:00|13055.7|13054.8|13053.1|13052.2|13055.9|13055|13052.5|13051.6|616
1650506700000|2022-04-21 02:05:00|13053|13052.1|13053.7|13052.8|13054.6|13053.7|13052.4|13051.5|422
1650507000000|2022-04-21 02:10:00|13053.6|13052.7|13051.6|13050.7|13054.6|13053.5|13049.9|13048.9|505
1650507300000|2022-04-21 02:15:00|13051.7|13050.8|13056|13055.1|13056.2|13055.1|13051.6|13050.7|384
1650507600000|2022-04-21 02:20:00|13055.9|13055|13055.8|13054.9|13058|13057.1|13055.1|13054.2|398
1650507900000|2022-04-21 02:25:00|13055.7|13054.8|13054.8|13053.9|13056.9|13056|13054.4|13053.5|300
1650508200000|2022-04-21 02:30:00|13054.9|13054|13055.7|13054.8|13056.5|13055.6|13054.4|13053.4|529
1650508500000|2022-04-21 02:35:00|13055.5|13054.6|13054.3|13053.4|13056|13055.1|13054.3|13053.4|432
1650508800000|2022-04-21 02:40:00|13054.4|13053.5|13055.4|13054.5|13055.8|13054.9|13054.1|13053.2|363
1650509100000|2022-04-21 02:45:00|13055.3|13054.4|13053|13052.1|13055.4|13054.5|13053|13052.1|452
1650509400000|2022-04-21 02:50:00|13053.1|13052.2|13050.6|13049.7|13053.3|13052.4|13050.4|13049.5|330
1650509700000|2022-04-21 02:55:00|13050.5|13049.6|13047|13046.1|13051.5|13050.6|13046.9|13046|734
1650510000000|2022-04-21 03:00:00|13046.9|13046|13047.2|13046.3|13048.2|13047.3|13044.7|13043.8|490
1650510300000|2022-04-21 03:05:00|13047.3|13046.4|13047.7|13046.8|13048.8|13047.9|13046.6|13045.7|250
1650510600000|2022-04-21 03:10:00|13047.6|13046.7|13049.8|13048.9|13050|13049.1|13047.1|13046.2|378
1650510900000|2022-04-21 03:15:00|13049.7|13048.8|13048.7|13047.8|13050.2|13049.2|13048.6|13047.7|347
1650511200000|2022-04-21 03:20:00|13048.6|13047.7|13047.1|13046.2|13048.9|13048|13046.7|13045.8|375
1650511500000|2022-04-21 03:25:00|13047|13046.1|13047.6|13046.7|13047.9|13047|13046.4|13045.4|318
1650511800000|2022-04-21 03:30:00|13047.7|13046.8|13044.9|13044|13048|13047.1|13044.8|13043.9|329
1650512100000|2022-04-21 03:35:00|13045|13044.1|13046.4|13045.5|13046.5|13045.6|13043.4|13042.5|348
1650512400000|2022-04-21 03:40:00|13046.5|13045.6|13049.1|13048.2|13049.7|13048.8|13045.8|13044.9|436
1650512700000|2022-04-21 03:45:00|13049|13048.1|13045.8|13044.9|13049.1|13048.2|13045.6|13044.7|271
1650513000000|2022-04-21 03:50:00|13045.9|13045|13044.5|13043.6|13046.1|13045.2|13044.1|13043.2|317
1650513300000|2022-04-21 03:55:00|13044.4|13043.5|13045.8|13044.9|13046.7|13045.8|13042.8|13041.9|435
1650513600000|2022-04-21 04:00:00|13045.7|13044.8|13050.2|13049.3|13050.3|13049.4|13045.6|13044.7|474
1650513900000|2022-04-21 04:05:00|13050.3|13049.4|13049.8|13048.9|13051.6|13050.6|13049.5|13048.6|336
1650514200000|2022-04-21 04:10:00|13049.7|13048.8|13052.6|13051.7|13052.7|13051.8|13049.2|13048.3|371
1650514500000|2022-04-21 04:15:00|13052.7|13051.8|13055.1|13054.2|13056.1|13055.2|13052.5|13051.6|413
1650514800000|2022-04-21 04:20:00|13055.2|13054.3|13053|13052.1|13055.8|13054.9|13052.2|13051.3|321
1650515100000|2022-04-21 04:25:00|13052.9|13052|13053.4|13052.5|13054.3|13053.4|13052.2|13051.3|361
1650515400000|2022-04-21 04:30:00|13053.5|13052.6|13054.8|13053.9|13055|13054.1|13052.9|13052|329
1650515700000|2022-04-21 04:35:00|13054.7|13053.8|13054.2|13053.3|13055|13054.1|13053.7|13052.8|247
1650516000000|2022-04-21 04:40:00|13054.3|13053.4|13053.2|13052.3|13054.3|13053.4|13052.2|13051.3|203
1650516300000|2022-04-21 04:45:00|13053.3|13052.4|13049.8|13048.9|13053.3|13052.4|13048.6|13047.7|376
1650516600000|2022-04-21 04:50:00|13049.6|13048.7|13049.8|13048.9|13050.9|13049.8|13048.5|13047.6|277
1650516900000|2022-04-21 04:55:00|13049.9|13049|13051.9|13051|13052.6|13051.7|13049.8|13048.9|352
1650517200000|2022-04-21 05:00:00|13052|13051.1|13057.7|13056.8|13058.7|13057.8|13051.1|13050.2|853
1650517500000|2022-04-21 05:05:00|13057.8|13056.9|13057.6|13056.7|13059.4|13058.5|13057|13056.1|737
1650517800000|2022-04-21 05:10:00|13057.5|13056.6|13062|13061.1|13062|13061.1|13056.4|13055.5|669
1650518100000|2022-04-21 05:15:00|13062.2|13061.3|13061.9|13061|13063.4|13062.5|13060.7|13059.8|591
1650518400000|2022-04-21 05:20:00|13061.8|13060.9|13062.7|13061.8|13063.3|13062.4|13060.5|13059.6|574
1650518700000|2022-04-21 05:25:00|13062.6|13061.7|13064|13063.1|13065.2|13064.3|13060.5|13059.6|541
1650519000000|2022-04-21 05:30:00|13064.1|13063.2|13062.9|13062|13064.4|13063.4|13061.7|13060.8|495
1650519300000|2022-04-21 05:35:00|13062.8|13061.9|13062.6|13061.7|13063|13062|13060.6|13059.7|456
1650519600000|2022-04-21 05:40:00|13062.5|13061.6|13064|13063.1|13064.2|13063.3|13061.9|13061|508
1650519900000|2022-04-21 05:45:00|13063.9|13063|13064.7|13063.8|13065.4|13064.3|13062.2|13061.3|551
1650520200000|2022-04-21 05:50:00|13064.6|13063.7|13058.3|13057.4|13064.7|13063.8|13057.3|13056.3|769
1650520500000|2022-04-21 05:55:00|13058.7|13057.8|13052.6|13051.7|13061.1|13060|13051.8|13050.9|617
1650520800000|2022-04-21 06:00:00|13052.7|13051.8|13054|13053.1|13057.8|13056.9|13052.6|13051.7|649
1650521100000|2022-04-21 06:05:00|13053.9|13053|13054.1|13053.2|13056.1|13055.2|13052.7|13051.8|626
1650521400000|2022-04-21 06:10:00|13054|13053.1|13056|13055.1|13056.5|13055.4|13050.1|13049.2|593
1650521700000|2022-04-21 06:15:00|13055.9|13055|13061|13060.1|13061.2|13060.2|13053.3|13052.4|607
1650522000000|2022-04-21 06:20:00|13061.1|13060.2|13055.9|13055|13061.4|13060.4|13055.8|13054.9|533
1650522300000|2022-04-21 06:25:00|13056|13055.1|13059.4|13057.9|13061.1|13060|13053.9|13052.8|643
1650522600000|2022-04-21 06:30:00|13059.5|13058|13070.2|13068.7|13071.1|13069.9|13059|13057.9|1272
1650522900000|2022-04-21 06:35:00|13070.3|13068.8|13074.3|13073.4|13075.9|13075|13068.7|13067.7|815
1650523200000|2022-04-21 06:40:00|13074.2|13073.3|13078.3|13076.8|13079.1|13078.1|13072.1|13070.9|832
1650523500000|2022-04-21 06:45:00|13078.4|13076.9|13077.1|13076.2|13079.9|13079|13075.2|13074.1|696
1650523800000|2022-04-21 06:50:00|13077.2|13076.3|13080|13079.1|13082|13081|13076.7|13075.8|684
1650524100000|2022-04-21 06:55:00|13080.1|13079.2|13080.8|13079.9|13082.1|13081.1|13077|13076.1|793
1650524400000|2022-04-21 07:00:00|13080.7|13079.8|13072.6|13071.7|13083.2|13082.2|13071.6|13070.7|1018
1650524700000|2022-04-21 07:05:00|13072.4|13071.5|13069.2|13068.3|13073.2|13072.3|13065.9|13065|940
1650525000000|2022-04-21 07:10:00|13068.8|13067.9|13071.1|13070.2|13074|13073.1|13068.2|13067.3|695
1650525300000|2022-04-21 07:15:00|13071.2|13070.3|13070.7|13069.8|13076|13075.1|13070|13069.1|829
1650525600000|2022-04-21 07:20:00|13070.6|13069.7|13070|13069.1|13071.6|13070.7|13066.6|13065.7|805
1650525900000|2022-04-21 07:25:00|13070.1|13069.2|13072.1|13071.2|13073.4|13072.3|13068.8|13067.8|703
1650526200000|2022-04-21 07:30:00|13072|13071.1|13067.8|13066.9|13072.3|13071.3|13065.5|13064.6|897
1650526500000|2022-04-21 07:35:00|13067.7|13066.8|13068.4|13067.5|13069.7|13068.8|13063.9|13063|720
1650526800000|2022-04-21 07:40:00|13068.6|13067.7|13071|13070.1|13074.4|13073.5|13067.8|13066.9|787
1650527100000|2022-04-21 07:45:00|13071.1|13070.2|13067.2|13066.3|13071.3|13070.4|13066.7|13065.6|627
1650527400000|2022-04-21 07:50:00|13067.1|13066.2|13073.6|13072.7|13078.6|13077.7|13066.7|13065.6|858
1650527700000|2022-04-21 07:55:00|13073.5|13072.6|13075.3|13074.4|13078.2|13077|13069.6|13068.7|792
1650528000000|2022-04-21 08:00:00|13075.2|13074.3|13070.9|13070|13075.5|13074.6|13069.5|13068.6|757
1650528300000|2022-04-21 08:05:00|13071|13070.1|13067.7|13066.8|13071.3|13070.4|13065.8|13064.9|677
1650528600000|2022-04-21 08:10:00|13067.8|13066.9|13070.7|13069.8|13072.1|13071.2|13065.9|13065|678
1650528900000|2022-04-21 08:15:00|13070.8|13069.9|13068.8|13067.9|13071.4|13070.5|13064.7|13063.8|553
1650529200000|2022-04-21 08:20:00|13068.9|13068|13063.5|13062.6|13070.1|13069.2|13063.5|13062.6|717
1650529500000|2022-04-21 08:25:00|13063.4|13062.5|13056.7|13055.8|13063.6|13062.7|13055.5|13054.3|759
1650529800000|2022-04-21 08:30:00|13056.6|13055.7|13050.9|13050|13057|13056.1|13049.1|13048.2|922
1650530100000|2022-04-21 08:35:00|13051|13050.1|13055.9|13055|13056.1|13055.2|13049.6|13048.7|687
1650530400000|2022-04-21 08:40:00|13056|13055.1|13060.6|13059.7|13061|13060|13055.4|13054.5|646
1650530700000|2022-04-21 08:45:00|13060.7|13059.8|13059.9|13059|13066.1|13065.2|13058.8|13057.9|719
1650531000000|2022-04-21 08:50:00|13060|13059.1|13059|13058.1|13060.3|13059.4|13057.7|13056.8|623
1650531300000|2022-04-21 08:55:00|13059.1|13058.2|13060.7|13059.8|13063.4|13062.5|13057.7|13056.8|638
1650531600000|2022-04-21 09:00:00|13060.6|13059.7|13059.9|13059|13062|13061|13057.9|13056.8|541
1650531900000|2022-04-21 09:05:00|13059.8|13058.9|13060|13059.1|13063.1|13062.2|13059.2|13058.3|465
1650532200000|2022-04-21 09:10:00|13059.9|13059|13058.9|13058|13061.4|13060.5|13057.8|13056.9|463
1650532500000|2022-04-21 09:15:00|13059|13058.1|13059.9|13059|13063.1|13062.2|13057.7|13056.8|652
1650532800000|2022-04-21 09:20:00|13060.1|13059.2|13061.1|13060.2|13061.8|13060.9|13057.8|13056.9|474
1650533100000|2022-04-21 09:25:00|13060.9|13060|13061.5|13060.6|13062.5|13061.4|13059|13058.1|592
1650533400000|2022-04-21 09:30:00|13061.6|13060.7|13064.9|13064|13067.2|13066|13061.6|13060.7|513
1650533700000|2022-04-21 09:35:00|13065|13064.1|13062.7|13061.8|13065.8|13064.9|13059.8|13058.9|597
1650534000000|2022-04-21 09:40:00|13062.8|13061.9|13064|13063.1|13064.3|13063.4|13060.9|13060|465
1650534300000|2022-04-21 09:45:00|13064.1|13063.2|13062.9|13062|13064.2|13063.2|13061.9|13060.8|499
1650534600000|2022-04-21 09:50:00|13062.8|13061.9|13063.6|13062.7|13067.2|13066.3|13061.7|13060.8|527
1650534900000|2022-04-21 09:55:00|13063.5|13062.6|13063.9|13063|13065|13064.1|13062.6|13061.7|467
1650535200000|2022-04-21 10:00:00|13064|13063.1|13064|13063.1|13064.8|13063.9|13061.7|13060.8|599
1650535500000|2022-04-21 10:05:00|13063.9|13063|13076|13075.1|13077.4|13076.3|13063.3|13062.4|557
1650535800000|2022-04-21 10:10:00|13075.9|13075|13078.1|13077.2|13078.2|13077.3|13072.7|13071.5|375
1650536100000|2022-04-21 10:15:00|13078.2|13077.3|13082.3|13081.4|13083.3|13082.1|13078|13077.1|509
1650536400000|2022-04-21 10:20:00|13082.8|13081.9|13089.2|13088.3|13091.2|13089.9|13082.8|13081.6|619
1650536700000|2022-04-21 10:25:00|13089.1|13088.2|13086.1|13084.6|13089.2|13088.3|13084.9|13083.8|616
1650537000000|2022-04-21 10:30:00|13086.2|13084.7|13087.1|13086.2|13089.2|13088.2|13085.6|13084.6|569
1650537300000|2022-04-21 10:35:00|13087|13086.1|13082|13081.1|13088.9|13088|13081.7|13080.8|494
1650537600000|2022-04-21 10:40:00|13082.1|13081.2|13076.9|13076|13084.2|13083.2|13076.7|13075.8|588
1650537900000|2022-04-21 10:45:00|13076.8|13075.9|13075.9|13075|13078.8|13077.9|13074.7|13073.8|392
1650538200000|2022-04-21 10:50:00|13075.8|13074.9|13072.4|13071.5|13077.8|13076.9|13070.7|13069.8|591
1650538500000|2022-04-21 10:55:00|13072.5|13071.6|13066.1|13065.2|13073|13072|13065.1|13064.2|694
1650538800000|2022-04-21 11:00:00|13066.3|13065.4|13059.6|13058.7|13066.6|13065.7|13057.7|13056.8|704
1650539100000|2022-04-21 11:05:00|13059.7|13058.8|13057.9|13057|13061.9|13061|13054.6|13053.7|660
1650539400000|2022-04-21 11:10:00|13058.2|13056.7|13052.5|13051.6|13058.5|13057.6|13050.6|13049.7|722
1650539700000|2022-04-21 11:15:00|13052.6|13051.7|13046.6|13045.7|13053.8|13052.9|13045.7|13044.7|626
1650540000000|2022-04-21 11:20:00|13046.7|13045.8|13041.2|13040.3|13048.9|13048|13040|13039.1|675
1650540300000|2022-04-21 11:25:00|13041.1|13040.2|13044.8|13043.9|13047.4|13046.5|13039.2|13038.3|668
1650540600000|2022-04-21 11:30:00|13044.7|13043.8|13048.3|13047.4|13048.4|13047.5|13041.5|13040.6|667
1650540900000|2022-04-21 11:35:00|13048.2|13047.3|13043|13042.1|13049|13048.1|13042.4|13041.5|686
1650541200000|2022-04-21 11:40:00|13043.1|13042.2|13038.9|13038|13044|13042.9|13038.9|13038|673
1650541500000|2022-04-21 11:45:00|13038.8|13037.9|13037.9|13037|13039.3|13038.4|13035.6|13034.7|671
1650541800000|2022-04-21 11:50:00|13038|13037.1|13031.4|13030.5|13038.4|13037.3|13031.2|13030.3|598
1650542100000|2022-04-21 11:55:00|13031.3|13030.4|13033|13032.1|13035.4|13034.5|13030.2|13029.3|668
1650542400000|2022-04-21 12:00:00|13033.1|13032.2|13031.1|13030.2|13034.3|13033.4|13026.7|13025.7|734
1650542700000|2022-04-21 12:05:00|13031.2|13030.3|13028.1|13027.2|13031.3|13030.4|13025.9|13025|710
1650543000000|2022-04-21 12:10:00|13028|13027.1|13035.6|13034.7|13035.9|13035|13028|13027|606
1650543300000|2022-04-21 12:15:00|13035.5|13034.6|13035.3|13034.4|13036.6|13035.7|13030.6|13029.7|726
1650543600000|2022-04-21 12:20:00|13035.4|13034.5|13029.6|13028.7|13036.5|13035.5|13029.2|13028.3|577
1650543900000|2022-04-21 12:25:00|13029.3|13028.4|13040.6|13030.4|13040.6|13033|13028.6|13027.7|521
1650544200000|2022-04-21 12:30:00|13038.4|13032|13028.3|13027.4|13039.2|13033.8|13025|13023.8|713
1650544500000|2022-04-21 12:35:00|13028.2|13027.3|13039.4|13038.5|13039.4|13038.5|13028.2|13027|632
1650544800000|2022-04-21 12:40:00|13039.5|13038.6|13041.1|13040.2|13042.5|13041.4|13038.4|13037.5|717
1650545100000|2022-04-21 12:45:00|13041|13040.1|13044.2|13043.3|13046.2|13045.3|13040.7|13039.8|715
1650545400000|2022-04-21 12:50:00|13044.4|13043.5|13047.3|13046.4|13048.5|13047.4|13042.4|13041.5|632
1650545700000|2022-04-21 12:55:00|13047.5|13046.6|13047.7|13046.8|13048.8|13047.9|13045.2|13044.3|528
1650546000000|2022-04-21 13:00:00|13047.2|13046.3|13050.6|13049.1|13050.6|13049.4|13044.8|13043.8|587
1650546300000|2022-04-21 13:05:00|13050.2|13049.3|13054.2|13053.3|13057|13056.1|13048.2|13047.3|742
1650546600000|2022-04-21 13:10:00|13054.1|13053.2|13056.9|13056|13059.2|13058.3|13050.1|13049.2|805
1650546900000|2022-04-21 13:15:00|13057.1|13056.2|13056|13055.1|13059.4|13058.5|13055.1|13054.2|837
1650547200000|2022-04-21 13:20:00|13055.9|13055|13061.4|13060.5|13061.4|13060.5|13051.2|13050.3|813
1650547500000|2022-04-21 13:25:00|13061.3|13060.4|13064.2|13063.3|13068.7|13067.5|13061.3|13060.3|960
1650547800000|2022-04-21 13:30:00|13064.6|13063.1|13067.1|13066.2|13068.7|13067.8|13061.9|13061|574
1650548100000|2022-04-21 13:35:00|13067|13066.1|13063.3|13062.4|13068.1|13067.2|13059|13058.1|597
1650548400000|2022-04-21 13:40:00|13065.7|13064.8|13073.6|13072.7|13076.6|13075.7|13064.2|13063.3|548
1650548700000|2022-04-21 13:45:00|13070.2|13069.3|13064.5|13063.6|13072|13071.1|13062.8|13061.9|621
1650549000000|2022-04-21 13:50:00|13064.6|13063.7|13068.8|13067.9|13069.4|13068.5|13064.4|13063.5|419
1650549300000|2022-04-21 13:55:00|13068.9|13068|13062.9|13062|13070.2|13069.3|13061.4|13060.1|672
1650549600000|2022-04-21 14:00:00|13063|13062.1|13061.1|13060.2|13066.6|13065.7|13059.4|13058.5|722
1650549900000|2022-04-21 14:05:00|13061.4|13059.9|13060.1|13059.2|13062|13061.1|13056.2|13054.9|603
1650550200000|2022-04-21 14:10:00|13060|13059.1|13062.4|13061.5|13065.1|13064.2|13059.6|13058.7|610
1650550500000|2022-04-21 14:15:00|13062.3|13061.4|13059.7|13058.8|13065.7|13064.8|13059.4|13058.2|513
1650550800000|2022-04-21 14:20:00|13059.9|13059|13055.8|13054.9|13062.7|13061.8|13055.7|13054.8|383
1650551100000|2022-04-21 14:25:00|13055.7|13054.8|13053.6|13052.7|13057.5|13056.6|13051.8|13050.9|514
1650551400000|2022-04-21 14:30:00|13053.8|13052.9|13054.7|13053.8|13057.3|13056.4|13053.7|13052.8|494
1650551700000|2022-04-21 14:35:00|13054.8|13053.9|13055.6|13054.7|13057.4|13056.5|13054.2|13053.3|499
1650552000000|2022-04-21 14:40:00|13055.9|13055|13055.8|13054.9|13057.3|13056.4|13051.1|13050.2|489
1650552300000|2022-04-21 14:45:00|13055.7|13054.8|13038.6|13037.7|13056.4|13055.5|13038.6|13037.5|682
1650552600000|2022-04-21 14:50:00|13038.7|13037.8|13031.7|13030.8|13039.7|13038.8|13029.9|13029|652
1650552900000|2022-04-21 14:55:00|13031.6|13030.7|13031.7|13030.8|13034.1|13033.2|13026.8|13025.9|685
1650553200000|2022-04-21 15:00:00|13031.8|13030.9|13027.1|13026.2|13034.9|13034|13027|13025.8|586
1650553500000|2022-04-21 15:05:00|13027|13026.1|13036.6|13035.1|13037.6|13036.4|13023.4|13021.9|662
1650553800000|2022-04-21 15:10:00|13036.3|13035.4|13039.8|13038.9|13040|13039|13035.3|13034.4|515
1650554100000|2022-04-21 15:15:00|13039.9|13039|13045.2|13044.3|13045.2|13044.3|13038.6|13037.7|489
1650554400000|2022-04-21 15:20:00|13044.9|13044|13048|13047.1|13049.5|13048.6|13043.1|13042.2|576
1650554700000|2022-04-21 15:25:00|13047.9|13047|13053.1|13052.2|13053.2|13052.3|13047.4|13046.4|594
1650555000000|2022-04-21 15:30:00|13053.2|13052.3|13048|13047.1|13053.7|13052.8|13045.5|13044.6|640
1650555300000|2022-04-21 15:35:00|13048.1|13047.2|13051.7|13050.8|13054.1|13053.2|13046.8|13045.9|560
1650555600000|2022-04-21 15:40:00|13051|13050.1|13047.6|13046.7|13053.8|13052.9|13046.2|13045.3|542
1650555900000|2022-04-21 15:45:00|13047.7|13046.8|13048.8|13047.9|13049.5|13048.6|13044.7|13043.7|563
1650556200000|2022-04-21 15:50:00|13048.6|13047.7|13042.8|13041.3|13049.4|13048.5|13041.3|13039.8|581
1650556500000|2022-04-21 15:55:00|13042.9|13041.4|13043.8|13042.9|13045|13044.1|13039.4|13038.5|493
1650556800000|2022-04-21 16:00:00|13043.7|13042.8|13043.5|13042.6|13045.7|13044.8|13041.5|13040.6|487
1650557100000|2022-04-21 16:05:00|13043.2|13042.3|13042.8|13041.9|13046.7|13045.8|13042.8|13041.9|363
1650557400000|2022-04-21 16:10:00|13042.9|13042|13040.7|13039.8|13045.5|13044.6|13039.7|13038.7|421
1650557700000|2022-04-21 16:15:00|13040.6|13039.7|13037.9|13037|13041.1|13040.2|13037.6|13036.7|405
1650558000000|2022-04-21 16:20:00|13037.8|13036.9|13035.7|13034.8|13042.4|13041.5|13035.7|13034.8|529
1650558300000|2022-04-21 16:25:00|13035.6|13034.7|13033.4|13032.5|13035.8|13034.9|13031.1|13030.2|451
1650558600000|2022-04-21 16:30:00|13033.5|13032.6|13040.8|13039.9|13040.9|13040|13032.9|13032|479
1650558900000|2022-04-21 16:35:00|13040.7|13039.8|13042.8|13041.9|13042.9|13042|13038.8|13037.9|412
1650559200000|2022-04-21 16:40:00|13042.7|13041.8|13043.8|13042.9|13047.8|13046.9|13041.4|13040.5|527
1650559500000|2022-04-21 16:45:00|13043.7|13042.8|13038.4|13037.5|13044.3|13043.4|13037.6|13036.7|473
1650559800000|2022-04-21 16:50:00|13038.6|13037.7|13035.8|13034.9|13038.6|13037.7|13035.3|13034.4|482
1650560100000|2022-04-21 16:55:00|13035.7|13034.8|13035.8|13034.9|13038.1|13037.2|13033.8|13032.9|408
1650560400000|2022-04-21 17:00:00|13035.9|13035|13037|13036.1|13038.3|13037.1|13034|13033.1|452
1650560700000|2022-04-21 17:05:00|13036.9|13036|13040.8|13039.9|13041.1|13040.2|13035.5|13034.6|324
1650561000000|2022-04-21 17:10:00|13040.9|13040|13043.5|13042.6|13044.7|13043.8|13040.1|13039.2|474
1650561300000|2022-04-21 17:15:00|13043.3|13042.4|13039.5|13038.6|13044.1|13043.2|13032.7|13030.2|666
1650561600000|2022-04-21 17:20:00|13039.4|13038.5|13045|13044.1|13048.5|13047.6|13038.4|13037.5|693
1650561900000|2022-04-21 17:25:00|13045.3|13044.4|13043.9|13043|13045.3|13044.4|13039.4|13038.5|544
1650562200000|2022-04-21 17:30:00|13043.8|13042.9|13040.2|13039.3|13045.8|13044.9|13039.6|13038.7|547
1650562500000|2022-04-21 17:35:00|13040.1|13039.2|13044|13043.1|13044.9|13044|13037.6|13036.7|510
1650562800000|2022-04-21 17:40:00|13043.8|13042.9|13041.9|13041|13046.2|13045.3|13041.9|13041|474
1650563100000|2022-04-21 17:45:00|13042|13041.1|13043.8|13042.9|13045.8|13044.9|13039.7|13038.8|508
1650563400000|2022-04-21 17:50:00|13043.7|13042.8|13042.6|13041.7|13044.6|13043.7|13041.6|13040.5|438
1650563700000|2022-04-21 17:55:00|13042.7|13041.8|13039.7|13038.8|13047.3|13046.2|13039.4|13038.5|614
1650564000000|2022-04-21 18:00:00|13039.6|13038.7|13033.2|13032.3|13040|13038.8|13029.9|13029|556
1650564300000|2022-04-21 18:05:00|13033.1|13032.2|13027.9|13026.4|13037.9|13037|13027.6|13026.3|513
1650564600000|2022-04-21 18:10:00|13027.3|13025.9|13027|13026.1|13029.7|13028.7|13025.5|13024.2|457
1650564900000|2022-04-21 18:15:00|13026.9|13026|13026|13025.1|13027.6|13026.7|13024.2|13023.3|418
1650565200000|2022-04-21 18:20:00|13026.1|13025.2|13026.8|13025.9|13028.1|13027.2|13025.7|13024.8|383
1650565500000|2022-04-21 18:25:00|13026.9|13026|13027.6|13026.7|13031.2|13030.3|13026.8|13025.6|417
1650565800000|2022-04-21 18:30:00|13027.5|13026.6|13036|13035.1|13038.1|13036.8|13025.5|13024.6|529
1650566100000|2022-04-21 18:35:00|13035.9|13035|13032|13031.1|13036.8|13035.5|13031.8|13030.8|536
1650566400000|2022-04-21 18:40:00|13031.9|13031|13035.9|13035|13037.4|13036.5|13031.8|13030.6|545
1650566700000|2022-04-21 18:45:00|13035.8|13034.9|13035.1|13034.2|13036.2|13035.3|13033.5|13032.6|557
1650567000000|2022-04-21 18:50:00|13035|13034.1|13036|13035.1|13038.2|13037.3|13032.8|13031.9|381
1650567300000|2022-04-21 18:55:00|13036.1|13035.2|13027.9|13027|13036.1|13035.2|13027.7|13026.6|458
1650567600000|2022-04-21 19:00:00|13027.8|13026.9|13027.4|13026.5|13030.1|13028.9|13026.5|13025.4|461
1650567900000|2022-04-21 19:05:00|13027.5|13026.6|13028.8|13027.3|13031.2|13029.9|13027.5|13026.4|378
1650568200000|2022-04-21 19:10:00|13028.9|13027.4|13026.9|13025.4|13029.4|13028.4|13025.9|13025|346
1650568500000|2022-04-21 19:15:00|13026.7|13025.8|13026|13024.5|13027.1|13026.2|13023.5|13022.3|419
1650568800000|2022-04-21 19:20:00|13025.7|13024.8|13028.2|13027.3|13028.5|13027.3|13024.5|13023.3|382
1650569100000|2022-04-21 19:25:00|13028.1|13027.2|13030|13028.5|13031|13029.8|13026.8|13025.3|425
1650569400000|2022-04-21 19:30:00|13029.9|13028.4|13028|13027.1|13030.4|13029.2|13027.5|13026.4|348
1650569700000|2022-04-21 19:35:00|13028.3|13026.8|13027.1|13025.6|13028.9|13027.9|13025|13023.9|393
1650570000000|2022-04-21 19:40:00|13026.9|13026|13025.3|13023.8|13027.3|13026.2|13024.8|13023.6|327
1650570300000|2022-04-21 19:45:00|13025.4|13023.9|13024.6|13023.1|13025.8|13024.9|13023.8|13022.3|232
1650570600000|2022-04-21 19:50:00|13025|13024.1|13026|13025.1|13028.4|13027.2|13024.7|13023.6|482
1650570900000|2022-04-21 19:55:00|13026.3|13024.8|13029.9|13028.4|13031.3|13030.3|13024.3|13023|536
1650571200000|2022-04-21 20:00:00|13029.8|13028.3|13027.4|13025.9|13030.6|13029.5|13025.5|13024|395
1650571500000|2022-04-21 20:05:00|13027.3|13025.8|13026.8|13025.3|13027.9|13026.8|13025.5|13024.3|244
1650571800000|2022-04-21 20:10:00|13026.9|13025.4|13026.5|13025.6|13028.1|13026.9|13026.1|13025.1|198
1650572100000|2022-04-21 20:15:00|13026.6|13025.7|13032.3|13030.8|13032.8|13031.3|13026.5|13025.6|249
1650572400000|2022-04-21 20:20:00|13032.4|13030.9|13030.9|13030|13032.5|13031.6|13029.4|13028.2|230
1650572700000|2022-04-21 20:25:00|13030.8|13029.9|13030.9|13030|13034.7|13033.3|13030.7|13029.5|329
1650573000000|2022-04-21 20:30:00|13031|13030.1|13030.5|13029|13031.3|13030.1|13029.9|13028.3|168
1650573300000|2022-04-21 20:35:00|13030.4|13028.9|13029|13027.5|13030.7|13029.2|13028.3|13026.8|187
1650573600000|2022-04-21 20:40:00|13029.2|13028.1|13028.3|13026.8|13030.2|13029.1|13027.7|13026.3|166
1650573900000|2022-04-21 20:45:00|13028.4|13026.9|13027.7|13026.2|13028.6|13027.1|13026.9|13025.4|167
1650574200000|2022-04-21 20:50:00|13027.9|13026.4|13028|13025.9|13029.1|13026.9|13027.2|13024.6|381
1650574500000|2022-04-21 20:55:00|13027.7|13026.2|13033.1|13026|13033.4|13026.9|13026.1|13022.6|592
1650574800000|2022-04-21 21:00:00|13033.8|13025.8|13035.1|13025.8|13036.2|13025.8|13033.5|13023.1|50
1650575100000|2022-04-21 21:05:00|13035|13025.7|13033.5|13026.7|13035|13026.7|13033.2|13025.7|46
1650575400000|2022-04-21 21:10:00|13033|13028.3|13034.3|13026.8|13036.2|13028.3|13032.7|13024.6|149
1650575700000|2022-04-21 21:15:00|13034.1|13026.9|13033.7|13027.2|13034.8|13027.6|13032.6|13025.7|152
1650576000000|2022-04-21 21:20:00|13033.8|13027.1|13034.2|13028.4|13035.4|13029|13033|13025.6|172
1650576300000|2022-04-21 21:25:00|13034.3|13028.5|13034.3|13029.2|13035.6|13030.2|13033|13028|1155
1650576600000|2022-04-21 21:30:00|13033.7|13029.6|13034.1|13029.6|13035.3|13030.2|13032.8|13027.9|1552
1650576900000|2022-04-21 21:35:00|13033.4|13029.5|13034.7|13030.2|13035.1|13030.5|13032.9|13029.1|1230
1650577200000|2022-04-21 21:40:00|13034.8|13030.3|13035.2|13028.4|13036.7|13030.8|13032.2|13023.3|488
1650577500000|2022-04-21 21:45:00|13036.1|13028|13035.8|13028.4|13036.3|13028.7|13033.9|13026.8|523
1650577800000|2022-04-21 21:50:00|13035.6|13028.5|13035.6|13031.5|13037.4|13031.9|13034.8|13027.6|444
1650578100000|2022-04-21 21:55:00|13035.8|13031.2|13035.5|13031.4|13036.5|13032.6|13035|13030.1|553
1650578400000|2022-04-21 22:00:00|13035.7|13031.5|13033|13030.7|13036.3|13032.5|13032.2|13029.3|438
1650578700000|2022-04-21 22:05:00|13032.5|13031|13032.5|13030.2|13034.1|13031|13031.9|13028.7|214
1650579000000|2022-04-21 22:10:00|13032.1|13030.6|13031.9|13029.8|13033.1|13030.8|13030.4|13027.7|335
1650579300000|2022-04-21 22:15:00|13031.5|13030|13032|13029|13032.4|13030|13030.5|13027.9|311
1650579600000|2022-04-21 22:20:00|13031.9|13029.1|13032.5|13029.6|13033.3|13030.9|13030.9|13028.6|532
1650579900000|2022-04-21 22:25:00|13032.4|13029.7|13031.7|13029.4|13032.9|13031|13031.1|13029.1|552
1650580200000|2022-04-21 22:30:00|13031.8|13029.6|13032.8|13030.4|13033.3|13031.4|13031.2|13028.7|237
1650580500000|2022-04-21 22:35:00|13032.6|13030.5|13032.2|13029|13033.1|13031|13031|13028.8|172
1650580800000|2022-04-21 22:40:00|13032.1|13029.1|13032.6|13030.4|13033|13031.2|13031.2|13028.8|206
1650581100000|2022-04-21 22:45:00|13032.2|13030.7|13032.9|13030.6|13033|13031|13031.5|13029.7|310
1650581400000|2022-04-21 22:50:00|13032.8|13030.7|13033.3|13031.8|13034.9|13032.4|13032.3|13030.3|266
1650581700000|2022-04-21 22:55:00|13033.4|13031.9|13033.6|13032.1|13034.5|13032.7|13032.9|13031.2|358
1650582000000|2022-04-21 23:00:00|13033.7|13032.2|13033.3|13031.8|13036.5|13034.8|13032.8|13030.9|367
1650582300000|2022-04-21 23:05:00|13033.2|13031.7|13031.6|13030.1|13033.2|13031.7|13030.9|13029.4|305
1650582600000|2022-04-21 23:10:00|13031.7|13030.2|13031.4|13029.9|13032.7|13031.2|13031|13029.7|239
1650582900000|2022-04-21 23:15:00|13032.3|13030.8|13032.5|13031|13032.6|13031.1|13031.8|13030.3|204
1650583200000|2022-04-21 23:20:00|13032.4|13030.9|13032|13030.5|13032.4|13030.9|13030.2|13029|302
1650583500000|2022-04-21 23:25:00|13032.1|13030.6|13030.3|13028.8|13032.8|13031.3|13029.4|13027.9|436
1650583800000|2022-04-21 23:30:00|13030.4|13028.9|13032.2|13030.7|13032.5|13031|13029.9|13028.4|283
1650584100000|2022-04-21 23:35:00|13032.3|13030.8|13029.4|13027.9|13032.4|13030.9|13028.4|13026.9|309
1650584400000|2022-04-21 23:40:00|13029.5|13028|13030.5|13029|13031.4|13030.3|13029.4|13027.9|344
1650584700000|2022-04-21 23:45:00|13030.6|13029.1|13029.6|13028.1|13030.8|13029.4|13028.8|13027.5|344
1650585000000|2022-04-21 23:50:00|13029.5|13028|13026.1|13024.6|13030.2|13028.7|13024.9|13024|318
1650585300000|2022-04-21 23:55:00|13026.2|13024.7|13025.3|13023.8|13027.6|13026.1|13024.5|13023.1|333
1650585600000|2022-04-22 00:00:00|13025.4|13023.9|13026.3|13025.4|13027|13026.1|13021.9|13021|417
1650585900000|2022-04-22 00:05:00|13026.5|13025.6|13031.9|13031|13032.5|13031.5|13026.5|13025.6|346
1650586200000|2022-04-22 00:10:00|13031.8|13030.9|13029.1|13028.2|13032.5|13031.4|13026.1|13025.2|364
1650586500000|2022-04-22 00:15:00|13029.2|13028.3|13028.5|13027|13031.1|13029.8|13026.9|13025.8|451
1650586800000|2022-04-22 00:20:00|13028.4|13026.9|13026.9|13026|13028.9|13028|13026.7|13025.7|398
1650587100000|2022-04-22 00:25:00|13026.8|13025.9|13025.1|13024.2|13027.1|13026.2|13024.9|13024|348
1650587400000|2022-04-22 00:30:00|13025|13024.1|13029|13028.1|13030.6|13029.4|13024.2|13022.9|368
1650587700000|2022-04-22 00:35:00|13029.1|13028.2|13024.7|13023.8|13029.1|13028.2|13023|13022.1|341
1650588000000|2022-04-22 00:40:00|13024.6|13023.7|13023|13022.1|13026.2|13025.3|13020.5|13019.6|483
1650588300000|2022-04-22 00:45:00|13022.9|13022|13021.9|13021|13024.2|13023.3|13020.8|13019.9|450
1650588600000|2022-04-22 00:50:00|13022|13021.1|13020.8|13019.3|13025|13021.7|13016.1|13015.2|649
1650588900000|2022-04-22 00:55:00|13020.4|13018.9|13023.9|13023|13024.9|13024|13020.4|13018.9|739
1650589200000|2022-04-22 01:00:00|13024|13023.1|13023|13022.1|13027.5|13026.6|13022.9|13022|618
1650589500000|2022-04-22 01:05:00|13022.9|13022|13027|13026.1|13027.4|13026.5|13022.8|13021.9|479
1650589800000|2022-04-22 01:10:00|13026.9|13026|13027.7|13026.8|13029|13027.9|13025.7|13024.6|563
1650590100000|2022-04-22 01:15:00|13028|13026.5|13030.5|13029.6|13032|13030.8|13027.2|13026.3|740
1650590400000|2022-04-22 01:20:00|13030.6|13029.7|13030.2|13028.7|13031.2|13030.3|13028.8|13027.9|547
1650590700000|2022-04-22 01:25:00|13029.8|13028.9|13027.9|13027|13032.2|13031.1|13027.8|13026.9|518
1650591000000|2022-04-22 01:30:00|13028|13027.1|13028|13027.1|13028.3|13027.4|13025.8|13024.9|473
1650591300000|2022-04-22 01:35:00|13027.9|13027|13024.3|13023.4|13031.3|13030.1|13024.3|13023.4|542
1650591600000|2022-04-22 01:40:00|13024.4|13023.5|13024.4|13023.5|13026.4|13025.5|13023.5|13022.5|487
1650591900000|2022-04-22 01:45:00|13024.3|13023.4|13024.3|13023.4|13025.3|13024.4|13020.5|13019.6|695
1650592200000|2022-04-22 01:50:00|13024.1|13023.2|13024.8|13023.9|13025.4|13024.5|13022.7|13021.8|509
1650592500000|2022-04-22 01:55:00|13024.7|13023.8|13025.4|13024.5|13025.9|13025|13022.7|13021.8|523
1650592800000|2022-04-22 02:00:00|13025.3|13024.4|13026.6|13025.7|13026.7|13025.8|13023|13021.7|581
1650593100000|2022-04-22 02:05:00|13026.7|13025.8|13026.6|13025.7|13028|13027.1|13025.5|13024.6|485
1650593400000|2022-04-22 02:10:00|13026.7|13025.8|13024.2|13023.3|13026.8|13025.9|13023.3|13022.1|569
1650593700000|2022-04-22 02:15:00|13024.4|13022.9|13023.6|13022.7|13025.4|13024.4|13023|13022.1|464
1650594000000|2022-04-22 02:20:00|13023.5|13022.6|13022.2|13021.3|13024.8|13023.9|13021.8|13020.6|438
1650594300000|2022-04-22 02:25:00|13022.5|13021|13023.6|13022.7|13024.1|13023|13021.8|13020.9|414
1650594600000|2022-04-22 02:30:00|13023.5|13022.6|13022.9|13022|13023.8|13022.8|13022.4|13021.5|406
1650594900000|2022-04-22 02:35:00|13022.8|13021.9|13023.9|13023|13025.3|13024.4|13022.8|13021.9|456
1650595200000|2022-04-22 02:40:00|13024|13023.1|13024.8|13023.9|13025|13024.1|13022.6|13021.7|417
1650595500000|2022-04-22 02:45:00|13024.7|13023.8|13021.7|13020.8|13024.7|13023.8|13020.4|13019.3|555
1650595800000|2022-04-22 02:50:00|13021.8|13020.9|13025.5|13024.6|13026|13025.1|13021.6|13020.7|451
1650596100000|2022-04-22 02:55:00|13025.6|13024.7|13022.6|13021.7|13025.6|13024.7|13022.2|13021|428
1650596400000|2022-04-22 03:00:00|13022.7|13021.8|13012.8|13011.9|13022.8|13021.9|13011.2|13010.3|720
1650596700000|2022-04-22 03:05:00|13012.7|13011.8|13014.9|13014|13016.2|13015.3|13012.7|13011.8|655
1650597000000|2022-04-22 03:10:00|13015|13014.1|13016.9|13016|13017.7|13016.8|13014.8|13013.9|391
1650597300000|2022-04-22 03:15:00|13016.8|13015.9|13020.8|13019.9|13021.6|13020.7|13016.8|13015.9|480
1650597600000|2022-04-22 03:20:00|13020.9|13020|13019.8|13018.9|13022.5|13021.6|13019.5|13018.6|616
1650597900000|2022-04-22 03:25:00|13019.9|13019|13019.8|13018.9|13023|13022.1|13019.3|13018.4|591
1650598200000|2022-04-22 03:30:00|13019.9|13019|13021.5|13020.6|13022.2|13021.1|13019.7|13018.8|371
1650598500000|2022-04-22 03:35:00|13021.6|13020.7|13021.8|13020.9|13022.8|13021.9|13021.4|13020.5|331
1650598800000|2022-04-22 03:40:00|13021.9|13021|13023.4|13022.5|13024.2|13023.3|13021.3|13020.4|362
1650599100000|2022-04-22 03:45:00|13023.2|13022.3|13020.6|13019.7|13023.7|13022.8|13019.9|13019|507
1650599400000|2022-04-22 03:50:00|13020.5|13019.6|13021.8|13020.9|13022.1|13021.2|13018.7|13017.8|424
1650599700000|2022-04-22 03:55:00|13021.9|13021|13020.9|13020|13022.6|13021.7|13019.2|13018.3|259
1650600000000|2022-04-22 04:00:00|13020.7|13019.8|13020.4|13019.5|13021.3|13020.4|13019.9|13019|272
1650600300000|2022-04-22 04:05:00|13020.3|13019.4|13022|13021.1|13023.1|13022.2|13020|13019.1|355
1650600600000|2022-04-22 04:10:00|13021.9|13021|13018.9|13018|13022|13021.1|13018.7|13017.5|312
1650600900000|2022-04-22 04:15:00|13018.8|13017.9|13022.9|13022|13023.6|13022.7|13018.8|13017.9|495
1650601200000|2022-04-22 04:20:00|13022.8|13021.9|13027.2|13025.7|13031.2|13030.1|13022.8|13021.9|773
1650601500000|2022-04-22 04:25:00|13027.3|13025.8|13026.8|13025.9|13027.9|13027|13025.5|13024.1|483
1650601800000|2022-04-22 04:30:00|13026.9|13026|13025.7|13024.8|13027|13026.1|13024.4|13023.5|438
1650602100000|2022-04-22 04:35:00|13025.8|13024.9|13024.7|13023.8|13026.6|13025.7|13023.7|13022.8|454
1650602400000|2022-04-22 04:40:00|13024.6|13023.7|13024.4|13023.5|13025.2|13024.3|13022.6|13021.7|407
1650602700000|2022-04-22 04:45:00|13024.5|13023.6|13025.9|13025|13026.3|13025.1|13021.9|13021|375
1650603000000|2022-04-22 04:50:00|13026|13025.1|13025.8|13024.9|13027.5|13026.6|13024.9|13023.7|367
1650603300000|2022-04-22 04:55:00|13025.7|13024.8|13026.9|13026|13027.1|13026.2|13025|13024.1|289
1650603600000|2022-04-22 05:00:00|13026.8|13025.9|13031.4|13030.5|13032.7|13031.8|13025.9|13025|519
1650603900000|2022-04-22 05:05:00|13031.2|13030.3|13032.7|13031.8|13032.9|13032|13029.7|13028.8|623
1650604200000|2022-04-22 05:10:00|13032.8|13031.9|13028.8|13027.9|13033.7|13032.8|13028.5|13027.6|494
1650604500000|2022-04-22 05:15:00|13028.9|13028|13028.6|13027.7|13030.9|13030|13027.8|13026.6|545
1650604800000|2022-04-22 05:20:00|13028.7|13027.8|13024|13023.1|13028.7|13027.8|13023.9|13022.5|432
1650605100000|2022-04-22 05:25:00|13024.1|13023.2|13021.6|13020.7|13024.1|13023.2|13020.9|13020|648
1650605400000|2022-04-22 05:30:00|13021.4|13020.5|13023.8|13022.9|13024.2|13023.2|13018.2|13017.3|670
1650605700000|2022-04-22 05:35:00|13023.7|13022.8|13029.7|13028.8|13030|13029.1|13023.7|13022.8|588
1650606000000|2022-04-22 05:40:00|13029.8|13028.9|13028.2|13026.7|13031.1|13029.9|13027.4|13026.2|525
1650606300000|2022-04-22 05:45:00|13028.1|13027.2|13028.2|13027.3|13030|13029|13027.4|13026.4|559
1650606600000|2022-04-22 05:50:00|13028.3|13027.4|13028.9|13028|13030.6|13029.7|13027.5|13026.6|506
1650606900000|2022-04-22 05:55:00|13028.8|13027.9|13026|13022.7|13030.2|13029|13025.3|13018.5|768
1650607200000|2022-04-22 06:00:00|13027.1|13021.7|13023|13022.1|13027.1|13025|13011.9|13010.4|1135
1650607500000|2022-04-22 06:05:00|13023.4|13022.5|13020.8|13019.9|13026.6|13025.7|13020|13018.9|819
1650607800000|2022-04-22 06:10:00|13020.9|13020|13019.8|13018.9|13027.2|13026.3|13019.6|13018.7|654
1650608100000|2022-04-22 06:15:00|13019.9|13019|13015.8|13014.9|13021.1|13020.2|13013.9|13013|688
1650608400000|2022-04-22 06:20:00|13015.7|13014.8|13013.2|13012.3|13016.9|13016|13012.4|13011.5|620
1650608700000|2022-04-22 06:25:00|13013.3|13012.4|13007.6|13006.7|13013.9|13013|13004|13002.2|770
1650609000000|2022-04-22 06:30:00|13007.5|13006.6|13002.6|13001.7|13009.4|13008.5|13002.4|13001.5|635
1650609300000|2022-04-22 06:35:00|13002.5|13001.6|12994.7|12993.8|13003.6|13002.7|12994|12992.6|787
1650609600000|2022-04-22 06:40:00|12994.6|12993.7|12979|12978.1|12995.1|12994.2|12975.3|12973.8|752
1650609900000|2022-04-22 06:45:00|12978.9|12978|12971.7|12970.8|12983.4|12982.5|12971.6|12970.7|922
1650610200000|2022-04-22 06:50:00|12971.8|12970.9|12968.9|12968|12975.5|12974.6|12960.5|12959.6|1040
1650610500000|2022-04-22 06:55:00|12969.1|12968.2|12965.9|12965|12973.9|12973|12961.8|12960.7|1007
1650610800000|2022-04-22 07:00:00|12966.1|12965.2|12960|12959.1|12968.6|12967.7|12948.5|12947.6|1159
1650611100000|2022-04-22 07:05:00|12960.1|12959.2|12954.5|12953.6|12960.5|12959.6|12951.4|12950.5|1010
1650611400000|2022-04-22 07:10:00|12954.4|12953.5|12938.1|12937.2|12955|12953.8|12937.7|12936.8|997
1650611700000|2022-04-22 07:15:00|12938.6|12937.7|12932.7|12931.8|12946.7|12945.4|12930.7|12929.8|1114
1650612000000|2022-04-22 07:20:00|12932.6|12931.7|12926.3|12925.4|12932.6|12931.7|12921.6|12920.7|975
1650612300000|2022-04-22 07:25:00|12926.4|12925.5|12909.2|12907.7|12927.9|12927|12908.8|12907.5|838
1650612600000|2022-04-22 07:30:00|12909.3|12907.8|12915.9|12915|12921.1|12920|12905.7|12904.2|1011
1650612900000|2022-04-22 07:35:00|12915.8|12914.9|12924.8|12923.9|12927.1|12926.2|12909|12907.9|854
1650613200000|2022-04-22 07:40:00|12924.9|12924|12918|12917.1|12925|12924.1|12916.7|12915.8|893
1650613500000|2022-04-22 07:45:00|12918.1|12917.2|12914.9|12914|12920.7|12919.8|12913.9|12913|832
1650613800000|2022-04-22 07:50:00|12914.8|12913.9|12913.9|12913|12916.4|12915.4|12907.2|12906.3|796
1650614100000|2022-04-22 07:55:00|12913.8|12912.9|12907.8|12906.9|12916.3|12915.2|12901.6|12900.7|813
1650614400000|2022-04-22 08:00:00|12908|12907.1|12911.9|12911|12916.1|12915.2|12906.2|12905.3|842
1650614700000|2022-04-22 08:05:00|12912|12911.1|12917.2|12916.3|12918|12916.8|12903.8|12902.9|1104
1650615000000|2022-04-22 08:10:00|12917.1|12916.2|12908.7|12907.8|12917.1|12916.2|12905.8|12904.9|713
1650615300000|2022-04-22 08:15:00|12908.8|12907.9|12905.6|12904.7|12911|12910.1|12904.8|12903.9|665
1650615600000|2022-04-22 08:20:00|12905.5|12904.6|12903.2|12902.3|12909.8|12908.9|12901.9|12901|811
1650615900000|2022-04-22 08:25:00|12903.1|12902.2|12906.6|12903|12907.7|12906.8|12899.8|12898.9|875
1650616200000|2022-04-22 08:30:00|12906.3|12902.9|12902.8|12901.9|12908.5|12907|12898.9|12897.4|995
1650616500000|2022-04-22 08:35:00|12902.7|12901.8|12906.1|12905.2|12909.2|12908.3|12902.7|12901.6|804
1650616800000|2022-04-22 08:40:00|12906|12905.1|12884.4|12883.5|12906.1|12905.2|12884.1|12882.9|936
1650617100000|2022-04-22 08:45:00|12884.7|12883.8|12888.7|12887.8|12889.7|12888.8|12883.6|12882.7|685
1650617400000|2022-04-22 08:50:00|12888.8|12887.9|12884.9|12883.4|12890.4|12889.5|12883.8|12882.9|606
1650617700000|2022-04-22 08:55:00|12884.5|12883.6|12887.6|12886.7|12894|12892.9|12883.2|12882.3|622
1650618000000|2022-04-22 09:00:00|12887.5|12886.6|12885.5|12884.6|12892|12891.1|12885|12884.1|798
1650618300000|2022-04-22 09:05:00|12885.4|12884.5|12882.7|12881.8|12885.9|12885|12880.8|12879.9|670
1650618600000|2022-04-22 09:10:00|12882.9|12882|12890.9|12890|12891.1|12890.2|12882.9|12882|547
1650618900000|2022-04-22 09:15:00|12890.8|12889.9|12894.8|12893.9|12897.4|12896.5|12890.6|12889.7|749
1650619200000|2022-04-22 09:20:00|12894.7|12893.8|12894|12893.1|12896.7|12895.8|12890.6|12889.6|653
1650619500000|2022-04-22 09:25:00|12894.2|12893.3|12872.8|12871.9|12895.4|12894.5|12870.3|12869.1|849
1650619800000|2022-04-22 09:30:00|12873|12872.1|12869.5|12868.6|12877.5|12876.6|12868.9|12868|830
1650620100000|2022-04-22 09:35:00|12869.6|12868.7|12866.4|12865.5|12870.8|12869.9|12864.7|12863.8|607
1650620400000|2022-04-22 09:40:00|12866.5|12865.6|12873.1|12872.2|12874.8|12873.9|12866.5|12865.6|583
1650620700000|2022-04-22 09:45:00|12873.3|12872.4|12863.7|12862.8|12873.3|12872.4|12863.4|12862.5|603
1650621000000|2022-04-22 09:50:00|12863.8|12862.9|12867.7|12866.8|12869|12868.1|12862.8|12861.9|607
1650621300000|2022-04-22 09:55:00|12867.6|12866.7|12868.5|12867.6|12871.7|12870.8|12865.4|12864.3|628
1650621600000|2022-04-22 10:00:00|12868.4|12867.5|12868.7|12867.8|12873.7|12872.8|12865|12864.1|666
1650621900000|2022-04-22 10:05:00|12868.6|12867.7|12871.9|12871|12875.8|12874.5|12868.6|12867.7|678
1650622200000|2022-04-22 10:10:00|12871.5|12870.6|12868.7|12867.8|12874|12872.7|12868.7|12867.8|568
1650622500000|2022-04-22 10:15:00|12868.6|12867.7|12873.7|12872.8|12874.4|12873.5|12868.6|12867.7|602
1650622800000|2022-04-22 10:20:00|12873.8|12872.9|12879.8|12878.9|12879.9|12879|12873.3|12872.4|481
1650623100000|2022-04-22 10:25:00|12879.9|12879|12884.9|12884|12889.7|12888.8|12879.9|12879|716
1650623400000|2022-04-22 10:30:00|12884.8|12883.9|12891.2|12890.3|12891.7|12890.8|12883.6|12882.7|573
1650623700000|2022-04-22 10:35:00|12891.1|12890.2|12888.6|12887.7|12891.7|12890.8|12887.5|12886.6|430
1650624000000|2022-04-22 10:40:00|12888.5|12887.6|12895.7|12894.8|12895.9|12895|12888.1|12887.2|557
1650624300000|2022-04-22 10:45:00|12895.8|12894.9|12894.4|12893.5|12897.6|12896.7|12893.1|12892.2|599
1650624600000|2022-04-22 10:50:00|12894.5|12893.6|12903.6|12902.7|12905.5|12904.6|12894.5|12893.6|652
1650624900000|2022-04-22 10:55:00|12903.7|12902.8|12909.3|12908.4|12909.7|12908.8|12901.4|12900.5|743
1650625200000|2022-04-22 11:00:00|12909.2|12908.3|12905.4|12904.5|12910.4|12909.5|12905.2|12904.3|604
1650625500000|2022-04-22 11:05:00|12905.5|12904.6|12904.9|12904|12907.5|12906.6|12900.8|12899.9|630
1650625800000|2022-04-22 11:10:00|12905|12904.1|12911|12910.1|12915.9|12915|12904.4|12903.5|690
1650626100000|2022-04-22 11:15:00|12911.1|12910.2|12910.2|12909.3|12912.2|12911.3|12908.1|12907.2|578
1650626400000|2022-04-22 11:20:00|12910.3|12909.4|12911.4|12910.5|12911.5|12910.6|12906.6|12905.7|514
1650626700000|2022-04-22 11:25:00|12911.5|12910.6|12915.7|12914.2|12916.7|12915.8|12911.2|12910.3|498
1650627000000|2022-04-22 11:30:00|12915.2|12914.3|12913.3|12912.4|12915.4|12914.5|12912.4|12911.5|367
1650627300000|2022-04-22 11:35:00|12913.2|12912.3|12912.4|12911.5|12915.3|12914.4|12911.8|12910.9|471
1650627600000|2022-04-22 11:40:00|12912.3|12911.4|12912.6|12911.7|12913.3|12912.4|12910.3|12909.4|355
1650627900000|2022-04-22 11:45:00|12912.5|12911.6|12906.6|12905.1|12912.6|12911.7|12904.8|12903.7|609
1650628200000|2022-04-22 11:50:00|12906.5|12905|12900.5|12899.6|12908|12906.8|12900.3|12899.4|656
1650628500000|2022-04-22 11:55:00|12900.3|12899.4|12903.4|12902.5|12903.5|12902.6|12898|12897.1|698
1650628800000|2022-04-22 12:00:00|12903.5|12902.6|12900.3|12899.4|12903.6|12902.7|12895.5|12894.6|812
1650629100000|2022-04-22 12:05:00|12900.4|12899.5|12891.2|12890.3|12900.4|12899.5|12891.1|12890|527
1650629400000|2022-04-22 12:10:00|12890.8|12889.9|12888.2|12887.3|12891.7|12890.5|12887.1|12885.9|610
1650629700000|2022-04-22 12:15:00|12888.3|12887.4|12889.6|12888.7|12892.4|12891.5|12886.1|12885.2|758
1650630000000|2022-04-22 12:20:00|12889.3|12888.4|12892.1|12891.2|12895.2|12894.2|12886.3|12885.4|749
1650630300000|2022-04-22 12:25:00|12892|12891.1|12888.7|12887.8|12893.4|12892.5|12888.6|12887.7|484
1650630600000|2022-04-22 12:30:00|12888.8|12887.9|12879.4|12878.5|12889.7|12888.8|12878.9|12877.9|588
1650630900000|2022-04-22 12:35:00|12879.5|12878.6|12889.6|12888.7|12890.4|12889.5|12879.5|12878.6|619
1650631200000|2022-04-22 12:40:00|12889.7|12888.8|12886.4|12885.5|12892.4|12891.5|12886.1|12885.2|629
1650631500000|2022-04-22 12:45:00|12886.6|12885.7|12882|12881.1|12886.9|12886|12879.5|12878.6|626
1650631800000|2022-04-22 12:50:00|12882.1|12881.2|12882.2|12881.3|12882.6|12881.7|12875.6|12874.7|585
1650632100000|2022-04-22 12:55:00|12882.3|12881.4|12881|12880.1|12887.3|12886.2|12881|12880.1|800
1650632400000|2022-04-22 13:00:00|12881.2|12880.3|12881.3|12879.8|12883.7|12882.3|12878.9|12878|860
1650632700000|2022-04-22 13:05:00|12881.1|12880.2|12887.5|12886.6|12895.5|12894|12879|12877.8|1218
1650633000000|2022-04-22 13:10:00|12887.3|12886.4|12876.3|12875.4|12889.6|12888.7|12875.8|12874.5|918
1650633300000|2022-04-22 13:15:00|12876.2|12875.3|12874.7|12873.8|12879.6|12878.7|12873.5|12872.6|825
1650633600000|2022-04-22 13:20:00|12874.9|12874|12879.4|12878.5|12882.9|12882|12874.9|12874|741
1650633900000|2022-04-22 13:25:00|12879.7|12878.8|12877.6|12876.7|12882.8|12881.9|12877.3|12876.4|734
1650634200000|2022-04-22 13:30:00|12877.5|12876.6|12867.5|12866.6|12877.5|12876.6|12866.5|12865.6|781
1650634500000|2022-04-22 13:35:00|12867.4|12866.5|12858.5|12857.6|12868.7|12867.8|12857.2|12856.3|554
1650634800000|2022-04-22 13:40:00|12858.6|12857.7|12866.7|12865.2|12867|12865.4|12858.5|12857.6|503
1650635100000|2022-04-22 13:45:00|12870.8|12865.6|12868.9|12868|12870.8|12868|12860.7|12859.8|631
1650635400000|2022-04-22 13:50:00|12869.3|12868.4|12878.2|12877.3|12881|12880.1|12869.3|12868.4|396
1650635700000|2022-04-22 13:55:00|12878.6|12877.7|12872.2|12871.3|12881.2|12880.3|12867.9|12867|691
1650636000000|2022-04-22 14:00:00|12871.7|12870.8|12875.3|12874.4|12875.6|12874.7|12867.2|12866.3|640
1650636300000|2022-04-22 14:05:00|12875.4|12874.5|12871.2|12870.3|12880.5|12879.6|12870.2|12869.3|587
1650636600000|2022-04-22 14:10:00|12871.3|12870.4|12862.3|12861.4|12871.5|12870.6|12858.1|12856.9|490
1650636900000|2022-04-22 14:15:00|12862.7|12861.2|12870.5|12869.6|12873.3|12872.4|12862.4|12861|614
1650637200000|2022-04-22 14:20:00|12870.3|12869.4|12876.9|12876|12878.2|12877.3|12869.6|12868.7|501
1650637500000|2022-04-22 14:25:00|12876.8|12875.9|12873.7|12872.8|12878.6|12877.7|12873.1|12872.2|484
1650637800000|2022-04-22 14:30:00|12874.2|12873.3|12867.2|12866.3|12875.8|12874.9|12864.4|12863.3|633
1650638100000|2022-04-22 14:35:00|12867|12866.1|12859.2|12858.3|12868.6|12867.7|12859.2|12858.3|496
1650638400000|2022-04-22 14:40:00|12859|12858.1|12858.3|12857.4|12859.8|12858.9|12854.2|12853.3|598
1650638700000|2022-04-22 14:45:00|12858.2|12857.3|12851.9|12851|12860.4|12859.5|12851.1|12850.2|393
1650639000000|2022-04-22 14:50:00|12852|12851.1|12839.2|12838.3|12852.6|12851.7|12839.1|12838.2|576
1650639300000|2022-04-22 14:55:00|12840|12839.1|12843|12842.1|12844.5|12843.6|12839.3|12838.4|522
1650639600000|2022-04-22 15:00:00|12842.9|12842|12845.6|12844.7|12848.5|12847.6|12840.5|12839.6|563
1650639900000|2022-04-22 15:05:00|12845.9|12845|12856.2|12855.3|12856.7|12855.8|12844.9|12844|488
1650640200000|2022-04-22 15:10:00|12856.1|12855.2|12848|12847.1|12856.3|12855.4|12845.7|12844.8|431
1650640500000|2022-04-22 15:15:00|12845.8|12844.9|12840.9|12840|12849.1|12848.2|12840.7|12839.8|634
1650640800000|2022-04-22 15:20:00|12841.2|12840.3|12849|12848.1|12850.2|12849.3|12840.9|12840|652
1650641100000|2022-04-22 15:25:00|12849.1|12848.2|12850.2|12849.3|12854.1|12853.2|12847.3|12846.4|552
1650641400000|2022-04-22 15:30:00|12850.1|12849.2|12849.2|12848.3|12853.5|12852.6|12848.8|12847.9|617
1650641700000|2022-04-22 15:35:00|12849.1|12848.2|12851.2|12850.3|12852.4|12851.5|12845.2|12844.3|564
1650642000000|2022-04-22 15:40:00|12851.3|12850.4|12849|12848.1|12852.7|12851.8|12848.2|12847.3|542
1650642300000|2022-04-22 15:45:00|12849.1|12848.2|12849|12848.1|12850.3|12849.4|12846.8|12845.9|489
1650642600000|2022-04-22 15:50:00|12848.9|12848|12851|12850.1|12851.3|12850.4|12847.9|12847|402
1650642900000|2022-04-22 15:55:00|12850.4|12849.5|12847.2|12845.7|12850.7|12849.8|12846.4|12845.5|472
1650643200000|2022-04-22 16:00:00|12847.1|12846.3|12844.7|12843.8|12848.8|12847.7|12844.1|12843.2|435
1650643500000|2022-04-22 16:05:00|12844.6|12843.7|12843|12842.1|12846.1|12845.2|12842.8|12841.9|387
1650643800000|2022-04-22 16:10:00|12842.9|12842|12838.3|12837.4|12843.7|12842.8|12837.2|12836.3|306
1650644100000|2022-04-22 16:15:00|12838.8|12837.9|12835|12834.1|12839|12838.1|12834.2|12833.3|281
1650644400000|2022-04-22 16:20:00|12834.9|12834|12831.9|12831|12835.2|12834.3|12829.2|12828.3|385
1650644700000|2022-04-22 16:25:00|12831.8|12830.9|12833.3|12832.4|12833.3|12832.4|12830.2|12829.3|294
1650645000000|2022-04-22 16:30:00|12833.2|12832.3|12839|12838.1|12839.8|12838.9|12833.2|12832.3|439
1650645300000|2022-04-22 16:35:00|12838.9|12838|12841.7|12840.8|12845.3|12844.4|12838.4|12837.5|368
1650645600000|2022-04-22 16:40:00|12841.6|12840.7|12841.1|12840.2|12842.2|12841.3|12839.1|12838.2|380
1650645900000|2022-04-22 16:45:00|12840.9|12840|12840.5|12839.6|12844.1|12843.2|12839.9|12839|417
1650646200000|2022-04-22 16:50:00|12840.4|12839.5|12838.3|12837.4|12840.7|12839.8|12836.3|12835.4|453
1650646500000|2022-04-22 16:55:00|12838.4|12837.5|12837|12836.1|12840.9|12840|12834.8|12833.9|401
1650646800000|2022-04-22 17:00:00|12836.7|12835.8|12840.9|12840|12841|12840.1|12834|12833.1|361
1650647100000|2022-04-22 17:05:00|12840.8|12839.9|12838.1|12837.2|12842|12841.1|12838.1|12837|464
1650647400000|2022-04-22 17:10:00|12838|12837.1|12835|12834.1|12838.7|12837.5|12834.1|12833.2|415
1650647700000|2022-04-22 17:15:00|12834.9|12834|12835.1|12834.2|12835.8|12834.9|12831.8|12830.9|316
1650648000000|2022-04-22 17:20:00|12835|12834.1|12835.6|12834.7|12837|12836.1|12833.9|12833|410
1650648300000|2022-04-22 17:25:00|12835.7|12834.8|12838.4|12837.5|12839.1|12838.2|12834.3|12833.4|300
1650648600000|2022-04-22 17:30:00|12838.3|12837.4|12838.3|12837.4|12839|12838.1|12838.1|12837.2|326
1650648900000|2022-04-22 17:35:00|12838.2|12837.3|12843.1|12842.2|12845.5|12844.6|12838.2|12837.3|455
1650649200000|2022-04-22 17:40:00|12843|12842.1|12843.2|12842.3|12844.3|12843.4|12842|12841.1|395
1650649500000|2022-04-22 17:45:00|12843.3|12842.4|12843.5|12842.6|12845.3|12844.3|12842.7|12841.8|275
1650649800000|2022-04-22 17:50:00|12843.6|12842.7|12837.6|12836.7|12844.1|12843.2|12837|12836.1|342
1650650100000|2022-04-22 17:55:00|12837.7|12836.8|12835|12834.1|12839.4|12838.5|12835|12834.1|505
1650650400000|2022-04-22 18:00:00|12834.7|12833.8|12838.9|12838|12839.4|12838.5|12833.8|12832.9|460
1650650700000|2022-04-22 18:05:00|12839|12838.1|12835.3|12834.4|12840.2|12839.3|12835|12834.1|561
1650651000000|2022-04-22 18:10:00|12835.4|12834.5|12834.4|12833.5|12837.1|12836.2|12834.1|12833|477
1650651300000|2022-04-22 18:15:00|12834.3|12833.4|12842.4|12841.5|12843.1|12842.2|12833.7|12832.8|464
1650651600000|2022-04-22 18:20:00|12842.5|12841.6|12839|12838.1|12843.2|12842.3|12838.8|12837.9|480
1650651900000|2022-04-22 18:25:00|12839.2|12838.3|12835|12834.1|12839.2|12838.3|12833.9|12833|401
1650652200000|2022-04-22 18:30:00|12834.9|12834|12832.9|12832|12835.7|12834.8|12832.9|12832|350
1650652500000|2022-04-22 18:35:00|12833|12832.1|12833.5|12832.6|12834.4|12833.4|12830.9|12830|296
1650652800000|2022-04-22 18:40:00|12833.4|12832.5|12835.3|12834.4|12835.8|12834.9|12833|12832|410
1650653100000|2022-04-22 18:45:00|12835.5|12834.6|12833.7|12832.8|12835.8|12834.9|12831.9|12831|425
1650653400000|2022-04-22 18:50:00|12833.6|12832.7|12831.8|12830.9|12834|12833.1|12828.2|12826.7|585
1650653700000|2022-04-22 18:55:00|12831.6|12830.7|12824.8|12823.9|12831.9|12831|12823.3|12822.4|614
1650654000000|2022-04-22 19:00:00|12824.9|12824|12826|12825.1|12828.8|12827.9|12824.9|12824|648
1650654300000|2022-04-22 19:05:00|12826.1|12825.2|12828.1|12827.2|12830.2|12829.3|12825.6|12824.7|550
1650654600000|2022-04-22 19:10:00|12828.2|12827.3|12829.1|12828.2|12830.5|12829.6|12826.9|12825.7|643
1650654900000|2022-04-22 19:15:00|12829|12828.1|12834.4|12832.9|12834.4|12833.4|12828|12826.9|747
1650655200000|2022-04-22 19:20:00|12834.3|12832.8|12832.4|12831.5|12835.1|12834.1|12831.9|12830.7|591
1650655500000|2022-04-22 19:25:00|12832.3|12831.4|12834|12833.1|12835.7|12834.5|12832.1|12831.1|550
1650655800000|2022-04-22 19:30:00|12834.1|12833.2|12837.5|12836|12837.8|12836.8|12833.8|12832.9|596
1650656100000|2022-04-22 19:35:00|12837.1|12836.2|12839.2|12838.3|12840.2|12839|12837.1|12836|487
1650656400000|2022-04-22 19:40:00|12839.1|12838.2|12837.1|12836.2|12841.4|12840.5|12836.9|12836|538
1650656700000|2022-04-22 19:45:00|12837|12836.1|12834.6|12833.7|12837.2|12836.2|12831.6|12830.7|504
1650657000000|2022-04-22 19:50:00|12834.4|12833.5|12831.9|12831|12834.4|12833.5|12829.6|12828.5|598
1650657300000|2022-04-22 19:55:00|12831.8|12830.9|12828.4|12827.5|12832.1|12831.2|12826.1|12825|505
1650657600000|2022-04-22 20:00:00|12828.6|12827.7|12833.7|12832.2|12836.1|12834.6|12828.6|12827.2|522
1650657900000|2022-04-22 20:05:00|12833.9|12832.4|12829|12827.5|12834.5|12833|12828.1|12826.6|301
1650658200000|2022-04-22 20:10:00|12828.9|12827.4|12835.4|12833.9|12836.1|12834.7|12828.9|12827.4|247
1650658500000|2022-04-22 20:15:00|12835.5|12834|12836.5|12835.6|12837.4|12835.9|12835.4|12833.9|211
1650658800000|2022-04-22 20:20:00|12836.3|12835.4|12835.5|12834|12836.7|12835.4|12834.9|12833.7|135
1650659100000|2022-04-22 20:25:00|12835.1|12834.2|12835.4|12833.9|12835.8|12834.3|12834.1|12832.6|191
1650659400000|2022-04-22 20:30:00|12835.3|12833.8|12833.7|12832.2|12835.4|12834.1|12833|12831.6|90
1650659700000|2022-04-22 20:35:00|12833.6|12832.1|12834.2|12831.7|12835.3|12833.4|12833.3|12831.4|223
1650660000000|2022-04-22 20:40:00|12833.6|12832.1|12833.5|12832|12834.7|12832.6|12832.3|12830.3|242
1650660300000|2022-04-22 20:45:00|12833.4|12831.9|12832.2|12830.7|12836|12834.2|12830.6|12829.1|258
1650660600000|2022-04-22 20:50:00|12832.5|12831|12840.2|12838.7|12842.5|12839.6|12831.9|12830.4|286
1650660900000|2022-04-22 20:55:00|12839.9|12838.4|12843.9|12832.9|12847.4|12839.9|12837.8|12829.2|297
1650830400000|2022-04-24 20:00:00|12872.8|12851.8|12871.1|12850.1|12876.3|12855.3|12869.5|12848.5|29
1650830700000|2022-04-24 20:05:00|12875.5|12854.5|12876.3|12855.3|12876.3|12855.3|12870.5|12849.5|20
1650831000000|2022-04-24 20:10:00|12869.2|12851.6|12874|12853|12876.3|12855.3|12867.9|12849.5|37
1650831300000|2022-04-24 20:15:00|12867.8|12850.2|12869|12848|12876.1|12855.1|12865.5|12847.3|32
1650831600000|2022-04-24 20:20:00|12865.5|12847.9|12866.2|12849.2|12873.1|12853.3|12864.4|12847.1|37
1650831900000|2022-04-24 20:25:00|12869|12848|12867.4|12851.3|12873|12853.3|12865.1|12847.5|31
1650832200000|2022-04-24 20:30:00|12868.2|12850.4|12863.4|12851.4|12873|12853.3|12861.3|12843.2|58
1650832500000|2022-04-24 20:35:00|12862.8|12849.5|12862.3|12844.6|12863.3|12852.7|12856.2|12844.6|62
1650832800000|2022-04-24 20:40:00|12858.1|12844.7|12851|12830|12860.5|12851.7|12848.5|12827.5|19
1650833100000|2022-04-24 20:45:00|12849.7|12828.7|12853.5|12832.5|12853.5|12832.8|12849.6|12828.6|8
1650833400000|2022-04-24 20:50:00|12851.3|12833.6|12853.1|12835.4|12853.1|12835.4|12848.2|12827.2|11
1650833700000|2022-04-24 20:55:00|12850.2|12829.2|12849.4|12829.3|12855.6|12834.6|12849.4|12828.4|10
1650834000000|2022-04-24 21:00:00|12849.6|12829.5|12843.3|12832.3|12850.3|12833.2|12841.2|12820.2|30
1650834300000|2022-04-24 21:05:00|12843.4|12832.4|12846.6|12835.6|12847.8|12836.8|12838.3|12827.3|121
1650834600000|2022-04-24 21:10:00|12848.2|12837.2|12839.4|12828.4|12850.8|12839.8|12838.6|12827.8|192
1650834900000|2022-04-24 21:15:00|12841.4|12830.4|12842.6|12833|12844.5|12835.6|12838.4|12827.4|95
1650835200000|2022-04-24 21:20:00|12842.1|12833.9|12843.3|12832.3|12843.8|12835.5|12837.7|12826.7|179
1650835500000|2022-04-24 21:25:00|12843|12832|12841.1|12830.1|12845.7|12834.7|12839.1|12828.1|411
1650835800000|2022-04-24 21:30:00|12841.4|12830.4|12846.4|12835.4|12847.1|12836.5|12841|12830|216
1650836100000|2022-04-24 21:35:00|12846.1|12835.1|12848.1|12837.1|12848.1|12837.3|12843.1|12834.2|162
1650836400000|2022-04-24 21:40:00|12847.9|12836.9|12845.8|12837|12848.6|12839.2|12844.7|12835.8|152
1650836700000|2022-04-24 21:45:00|12846|12836.8|12841.5|12836|12847.4|12838.8|12841.3|12834.6|160
1650837000000|2022-04-24 21:50:00|12841.9|12836.6|12842.7|12836.9|12844|12837.6|12838.3|12832.6|218
1650837300000|2022-04-24 21:55:00|12843|12836.6|12841.6|12835.3|12845.3|12837.7|12838.7|12833|247
1650837600000|2022-04-24 22:00:00|12841.5|12835.5|12832.6|12826.9|12845.8|12837.1|12832.5|12826.4|817
1650837900000|2022-04-24 22:05:00|12833.2|12826.4|12837.2|12832.6|12840.8|12833.4|12831.2|12826.4|484
1650838200000|2022-04-24 22:10:00|12837.1|12832.7|12833.2|12829.4|12837.2|12832.8|12832.4|12827.9|447
1650838500000|2022-04-24 22:15:00|12832.8|12828.9|12833.8|12828.6|12835.8|12831.2|12831.2|12827.6|406
1650838800000|2022-04-24 22:20:00|12834.1|12828.5|12828.8|12825.5|12834.7|12830.3|12828.4|12825.1|365
1650839100000|2022-04-24 22:25:00|12828.9|12825.4|12828.8|12825.8|12830.8|12826.6|12827.6|12824.1|505
1650839400000|2022-04-24 22:30:00|12828.9|12825.6|12830.3|12827.5|12835.4|12832.4|12828.8|12825.6|812
1650839700000|2022-04-24 22:35:00|12830.8|12827.6|12830.4|12827.4|12832.7|12830.1|12827.6|12825|589
1650840000000|2022-04-24 22:40:00|12830.3|12827.1|12832.1|12829.3|12834.2|12831.5|12828.4|12826.2|453
1650840300000|2022-04-24 22:45:00|12831.9|12829.5|12833.7|12830.8|12834.3|12831.5|12831.1|12828.9|417
1650840600000|2022-04-24 22:50:00|12833.6|12830.9|12829.7|12827.1|12835.8|12832.3|12828.7|12825.8|534
1650840900000|2022-04-24 22:55:00|12829.5|12827.4|12831|12828.6|12832|12829.1|12827.1|12825.2|724
1650841200000|2022-04-24 23:00:00|12830.9|12828.7|12829.3|12827.8|12832.4|12830.5|12828.6|12827|257
1650841500000|2022-04-24 23:05:00|12829.4|12827.9|12830.5|12829|12832.8|12831.3|12828.1|12826.4|431
1650841800000|2022-04-24 23:10:00|12830.4|12828.9|12832.1|12830.6|12832.5|12831|12829.3|12827.8|310
1650842100000|2022-04-24 23:15:00|12832.3|12831.2|12827.6|12826.1|12832.6|12831.2|12827.1|12825.7|413
1650842400000|2022-04-24 23:20:00|12827.5|12826|12831.4|12829.9|12831.5|12830.4|12826.9|12825.7|522
1650842700000|2022-04-24 23:25:00|12831.3|12829.8|12832.3|12830.8|12833.8|12832.3|12830.9|12829.6|429
1650843000000|2022-04-24 23:30:00|12832.2|12830.7|12830.7|12829.8|12833.5|12832.1|12830.6|12829.4|305
1650843300000|2022-04-24 23:35:00|12830.8|12829.9|12831.3|12829.8|12833.2|12832.2|12830.2|12828.8|455
1650843600000|2022-04-24 23:40:00|12831.5|12830|12831.8|12830.3|12831.9|12830.6|12830.1|12828.6|263
1650843900000|2022-04-24 23:45:00|12831.9|12830.4|12831.5|12830|12833.5|12832.1|12830.8|12829.5|315
1650844200000|2022-04-24 23:50:00|12831.4|12829.9|12828|12827.1|12831.7|12830.4|12827.8|12826.5|252
1650844500000|2022-04-24 23:55:00|12827.9|12827|12829.2|12827.7|12831.5|12830.5|12827.9|12826.7|363
1650844800000|2022-04-25 00:00:00|12829.3|12827.8|12826.1|12825.2|12829.8|12828.9|12822.7|12821.8|729
1650845100000|2022-04-25 00:05:00|12826.2|12825.3|12824.1|12823.2|12830.4|12829.5|12823.1|12822.2|692
1650845400000|2022-04-25 00:10:00|12824|12823.1|12822|12821.1|12825.3|12824.1|12821.7|12820.6|392
1650845700000|2022-04-25 00:15:00|12823|12821.5|12821.1|12820.2|12824.4|12823.2|12821|12820.1|495
1650846000000|2022-04-25 00:20:00|12821.2|12820.3|12817.7|12816.8|12822.1|12821.2|12817.4|12816.5|327
1650846300000|2022-04-25 00:25:00|12817.8|12816.9|12822.9|12822|12824.3|12822.8|12817.2|12816.3|295
1650846600000|2022-04-25 00:30:00|12823|12822.1|12820.8|12819.9|12826.4|12825.3|12820|12819.1|619
1650846900000|2022-04-25 00:35:00|12820.7|12819.8|12823.7|12822.8|12824.4|12823.3|12820.7|12819.8|445
1650847200000|2022-04-25 00:40:00|12823.8|12822.9|12823.9|12823|12826.8|12825.9|12823.6|12822.7|493
1650847500000|2022-04-25 00:45:00|12823.8|12822.9|12825|12824.1|12826.7|12825.4|12819.9|12818.6|481
1650847800000|2022-04-25 00:50:00|12824.9|12824|12825.5|12824|12827.2|12826.1|12822.6|12821.7|640
1650848100000|2022-04-25 00:55:00|12825.7|12824.8|12822.2|12821.3|12825.9|12824.9|12820|12819.1|481
1650848400000|2022-04-25 01:00:00|12823|12822.1|12824|12823.1|12826.1|12825.2|12821.5|12820.6|560
1650848700000|2022-04-25 01:05:00|12823.9|12823|12820.8|12819.9|12824|12823.1|12819.5|12818.4|643
1650849000000|2022-04-25 01:10:00|12820.9|12820|12817.2|12816.3|12821.1|12820.2|12815.8|12814.9|597
1650849300000|2022-04-25 01:15:00|12817.3|12816.4|12821.8|12820.9|12822.9|12822|12816.7|12815.8|704
1650849600000|2022-04-25 01:20:00|12821.9|12821|12818|12817.1|12821.9|12821|12816.4|12815.5|599
1650849900000|2022-04-25 01:25:00|12817.9|12817|12814.9|12814|12820|12819.1|12814|12813.1|483
1650850200000|2022-04-25 01:30:00|12814.8|12813.9|12807.6|12806.7|12817.2|12816.3|12806.5|12805.3|919
1650850500000|2022-04-25 01:35:00|12807.7|12806.8|12809|12808.1|12811.2|12809.9|12806.9|12806|593
1650850800000|2022-04-25 01:40:00|12808.9|12808|12798.5|12797.6|12809.4|12808.3|12798.3|12797.1|747
1650851100000|2022-04-25 01:45:00|12798.6|12797.7|12793.6|12792.7|12801.3|12800.3|12792.7|12791.6|734
1650851400000|2022-04-25 01:50:00|12793.5|12792.6|12798.9|12798|12801.2|12800.3|12792.8|12791.9|710
1650851700000|2022-04-25 01:55:00|12798.8|12797.9|12797.9|12797|12800|12799.1|12797.1|12796.2|589
1650852000000|2022-04-25 02:00:00|12797.8|12796.9|12803|12802.1|12804.5|12803.4|12797.8|12796.9|663
1650852300000|2022-04-25 02:05:00|12803.1|12802.2|12800.7|12799.8|12803.5|12802.6|12798.8|12797.9|602
1650852600000|2022-04-25 02:10:00|12800.8|12799.9|12797.9|12797|12801|12800.1|12797.6|12796.5|670
1650852900000|2022-04-25 02:15:00|12798|12797.1|12799.1|12798.2|12799.1|12798.2|12796.7|12795.6|472
1650853200000|2022-04-25 02:20:00|12799.2|12798.3|12800.6|12799.7|12801.2|12800.3|12797.6|12796.5|636
1650853500000|2022-04-25 02:25:00|12800.7|12799.8|12799|12798.1|12801.3|12800.4|12797.3|12796.4|504
1650853800000|2022-04-25 02:30:00|12798.9|12798|12800|12799.1|12802.4|12801.3|12797.8|12796.9|603
1650854100000|2022-04-25 02:35:00|12799.9|12799|12797.9|12797|12800.9|12800|12796.3|12795.4|482
1650854400000|2022-04-25 02:40:00|12797.8|12796.9|12795.9|12795|12798.4|12797.3|12795.7|12794.7|714
1650854700000|2022-04-25 02:45:00|12796|12795.1|12799.9|12799|12801.3|12800.4|12795.9|12795|565
1650855000000|2022-04-25 02:50:00|12799.8|12798.9|12804|12803.1|12804.1|12803.2|12799.8|12798.9|546
1650855300000|2022-04-25 02:55:00|12803.9|12803|12802.9|12802|12803.9|12803|12798.9|12798|627
1650855600000|2022-04-25 03:00:00|12803|12802.1|12801.5|12800.6|12803.8|12802.9|12800.3|12799.4|426
1650855900000|2022-04-25 03:05:00|12801.4|12800.5|12802.2|12801.3|12802.9|12802|12799.8|12798.7|422
1650856200000|2022-04-25 03:10:00|12802.3|12801.4|12806|12805.1|12806.1|12805.2|12801.7|12800.8|532
1650856500000|2022-04-25 03:15:00|12805.9|12805|12808.6|12807.7|12808.9|12808|12805|12804.1|555
1650856800000|2022-04-25 03:20:00|12808.7|12807.8|12807.2|12806.3|12809.2|12808.3|12805.8|12804.6|443
1650857100000|2022-04-25 03:25:00|12807.1|12806.2|12810.1|12809.2|12810.5|12809.6|12805.8|12804.9|453
1650857400000|2022-04-25 03:30:00|12810|12809.1|12810.8|12809.9|12810.9|12810|12808.6|12807.4|377
1650857700000|2022-04-25 03:35:00|12810.7|12809.8|12807.1|12805.6|12811.1|12810.2|12806.5|12805.6|351
1650858000000|2022-04-25 03:40:00|12806.7|12805.8|12808.1|12807.2|12809.4|12808.4|12806.2|12805.3|355
1650858300000|2022-04-25 03:45:00|12808.2|12807.3|12809.8|12808.9|12811.6|12810.7|12807|12806.1|381
1650858600000|2022-04-25 03:50:00|12809.9|12809|12808.4|12807.5|12810.4|12809.3|12807.9|12806.7|377
1650858900000|2022-04-25 03:55:00|12808.3|12807.4|12805.9|12805|12810.3|12809.4|12805.8|12804.9|355
1650859200000|2022-04-25 04:00:00|12805.8|12804.9|12808|12807.1|12808.1|12807.2|12804.7|12803.5|324
1650859500000|2022-04-25 04:05:00|12808.1|12807.2|12806.8|12805.9|12808.2|12807.2|12805.8|12804.7|304
1650859800000|2022-04-25 04:10:00|12806.7|12805.8|12808.2|12807.3|12808.3|12807.3|12805.9|12804.8|329
1650860100000|2022-04-25 04:15:00|12808.1|12807.2|12806.8|12805.9|12808.3|12807.4|12806.3|12805|353
1650860400000|2022-04-25 04:20:00|12806.6|12805.7|12804.8|12803.9|12806.6|12805.7|12802.9|12801.7|518
1650860700000|2022-04-25 04:25:00|12804.7|12803.8|12804.3|12802.8|12806.3|12805.1|12802.5|12801.2|566
1650861000000|2022-04-25 04:30:00|12804|12803.1|12798.2|12796.7|12804.2|12803.3|12797.8|12796.6|591
1650861300000|2022-04-25 04:35:00|12798.1|12796.6|12800.9|12800|12801.8|12800.9|12797.6|12796.6|381
1650861600000|2022-04-25 04:40:00|12801|12800.1|12800|12799.1|12801.2|12800.3|12798.1|12797.2|336
1650861900000|2022-04-25 04:45:00|12799.9|12799|12799|12798.1|12800.3|12799.4|12798.7|12797.8|223
1650862200000|2022-04-25 04:50:00|12799.1|12798.2|12798.9|12798|12800.1|12799|12797.3|12796.4|278
1650862500000|2022-04-25 04:55:00|12799|12798.1|12800|12799.1|12800.1|12799.2|12796.9|12796|308
1650862800000|2022-04-25 05:00:00|12800.3|12799.4|12802.9|12802|12803.1|12802|12799.8|12798.9|381
1650863100000|2022-04-25 05:05:00|12802.7|12801.8|12803.8|12802.9|12804.1|12803.2|12801.1|12800|331
1650863400000|2022-04-25 05:10:00|12803.7|12802.8|12805.4|12804.5|12805.8|12804.9|12802.1|12801.2|339
1650863700000|2022-04-25 05:15:00|12805.3|12804.4|12805.1|12804.2|12805.7|12804.8|12804.5|12803.5|347
1650864000000|2022-04-25 05:20:00|12805|12804.1|12804.2|12803.3|12806.9|12806|12803.7|12802.8|339
1650864300000|2022-04-25 05:25:00|12804.3|12803.4|12807.5|12806.6|12808.1|12807.2|12803.9|12803|388
1650864600000|2022-04-25 05:30:00|12807.4|12806.5|12805|12804.1|12808.1|12807.2|12804.5|12803.6|334
1650864900000|2022-04-25 05:35:00|12805.1|12804.2|12801.8|12800.9|12805.2|12804.3|12798.2|12797.3|639
1650865200000|2022-04-25 05:40:00|12801.7|12800.8|12805.7|12804.8|12806.9|12806|12800.6|12799.7|592
1650865500000|2022-04-25 05:45:00|12805.6|12804.7|12803.6|12802.7|12806.7|12805.8|12803.5|12802.6|530
1650865800000|2022-04-25 05:50:00|12803.4|12802.5|12799.7|12798.8|12803.5|12802.6|12799.2|12798.3|661
1650866100000|2022-04-25 05:55:00|12799.6|12798.7|12798.7|12797.8|12799.9|12799|12794.1|12793.2|814
1650866400000|2022-04-25 06:00:00|12798|12797.1|12800.2|12799.3|12806.7|12805.5|12796.5|12795.6|799
1650866700000|2022-04-25 06:05:00|12800|12799.1|12789.5|12788.6|12802.1|12800.9|12788.7|12787.4|1036
1650867000000|2022-04-25 06:10:00|12789.7|12788.8|12774.8|12773.9|12793.2|12792.3|12772.8|12771.3|1271
1650867300000|2022-04-25 06:15:00|12775.1|12773.6|12764.3|12763.4|12781.5|12780.6|12764.3|12763.4|1384
1650867600000|2022-04-25 06:20:00|12764.4|12763.5|12768|12767.1|12769.7|12768.8|12764.3|12763.3|915
1650867900000|2022-04-25 06:25:00|12767.9|12767|12756.5|12755.6|12769.1|12768.1|12755.5|12754.5|868
1650868200000|2022-04-25 06:30:00|12756.4|12755.5|12752.4|12751.5|12760.6|12759.7|12751.4|12750.5|1009
1650868500000|2022-04-25 06:35:00|12752.6|12751.7|12754.7|12753.8|12757.9|12756.6|12751.2|12750.3|1201
1650868800000|2022-04-25 06:40:00|12754.5|12753.6|12745.7|12744.8|12755.6|12754.5|12736.8|12735.3|1044
1650869100000|2022-04-25 06:45:00|12745.8|12744.9|12745.6|12744.7|12750.7|12749.8|12742.5|12741.6|964
1650869400000|2022-04-25 06:50:00|12745.7|12744.8|12747.4|12745.9|12748|12746.9|12734.6|12733.7|1150
1650869700000|2022-04-25 06:55:00|12747.3|12745.8|12731.4|12730.5|12747.3|12745.8|12729.4|12728.1|1107
1650870000000|2022-04-25 07:00:00|12731.3|12730.4|12736.3|12734.8|12744.2|12742.7|12729.6|12728.6|1359
1650870300000|2022-04-25 07:05:00|12736.5|12735|12743.3|12742.4|12750.3|12748.9|12734.8|12733.9|1316
1650870600000|2022-04-25 07:10:00|12743|12742.1|12739|12737.5|12743.4|12742.5|12733.5|12732.4|1237
1650870900000|2022-04-25 07:15:00|12738.7|12737.2|12741.7|12740.8|12746.9|12746|12734.7|12733.8|1196
1650871200000|2022-04-25 07:20:00|12741.8|12740.9|12746.2|12745.3|12747|12745.7|12736.5|12735.5|968
1650871500000|2022-04-25 07:25:00|12746.1|12745.2|12743.4|12742.5|12752.2|12750.8|12736.8|12735.6|1165
1650871800000|2022-04-25 07:30:00|12743.3|12742.4|12740|12739.1|12744.5|12743.6|12735.9|12735|1089
1650872100000|2022-04-25 07:35:00|12739.9|12739|12737.8|12736.9|12746.3|12744.9|12735.9|12734.7|1019
1650872400000|2022-04-25 07:40:00|12737.7|12736.8|12747.9|12747|12751.9|12751|12737|12736.1|1028
1650872700000|2022-04-25 07:45:00|12748.1|12747.2|12757.8|12756.9|12758.9|12757.9|12746.8|12745.9|826
1650873000000|2022-04-25 07:50:00|12757.9|12757|12752.6|12751.7|12757.9|12757|12746.8|12745.9|875
1650873300000|2022-04-25 07:55:00|12752.5|12751.6|12749.8|12748.9|12754|12752.9|12749.3|12748.4|798
1650873600000|2022-04-25 08:00:00|12749.9|12749|12758.6|12757.7|12759.1|12758.2|12749.7|12748.8|1109
1650873900000|2022-04-25 08:05:00|12758.4|12757.5|12758.7|12757.8|12765.3|12764.1|12757.2|12756.3|1052
1650874200000|2022-04-25 08:10:00|12758.8|12757.9|12750.8|12749.9|12761.3|12760.2|12749.8|12748.9|933
1650874500000|2022-04-25 08:15:00|12750.9|12750|12755.7|12754.8|12755.7|12754.8|12747.7|12746.6|981
1650874800000|2022-04-25 08:20:00|12755.8|12754.9|12754.9|12754|12757.3|12756.3|12752.6|12751.7|740
1650875100000|2022-04-25 08:25:00|12754.8|12753.9|12763.8|12762.9|12764.3|12763|12754.7|12753.6|758
1650875400000|2022-04-25 08:30:00|12763.7|12762.8|12765.2|12763.7|12766.4|12765.5|12760.2|12759.3|978
1650875700000|2022-04-25 08:35:00|12765.1|12763.6|12763.6|12762.7|12766.3|12765.4|12761.6|12760.7|847
1650876000000|2022-04-25 08:40:00|12763.7|12762.8|12747.5|12746.6|12764|12763.1|12747.5|12746.6|921
1650876300000|2022-04-25 08:45:00|12747.6|12746.7|12744.8|12743.9|12749.9|12749|12740.2|12739.3|755
1650876600000|2022-04-25 08:50:00|12744.9|12744|12740.3|12739.4|12745.6|12744.7|12738.5|12737.6|674
1650876900000|2022-04-25 08:55:00|12740.4|12739.5|12747.5|12746.6|12749.8|12748.9|12740.3|12739.4|804
1650877200000|2022-04-25 09:00:00|12747.4|12746.5|12743.7|12742.8|12749.9|12748.4|12741.8|12740.9|701
1650877500000|2022-04-25 09:05:00|12743.8|12742.9|12740.7|12739.8|12744|12743.1|12736.7|12735.8|740
1650877800000|2022-04-25 09:10:00|12740.6|12739.7|12740.1|12739.2|12743.8|12742.9|12738.8|12737.9|590
1650878100000|2022-04-25 09:15:00|12740|12739.1|12740|12739.1|12746|12745.1|12739.3|12738.4|749
1650878400000|2022-04-25 09:20:00|12740.2|12739.3|12739.6|12738.7|12743.6|12742.4|12733.5|12732.3|703
1650878700000|2022-04-25 09:25:00|12739.7|12738.8|12733.8|12732.9|12740.8|12739.9|12733.8|12732.9|645
1650879000000|2022-04-25 09:30:00|12733.7|12732.8|12734.9|12734|12735.6|12734.7|12729.5|12728.6|680
1650879300000|2022-04-25 09:35:00|12735.1|12734.2|12740.6|12739.7|12745.7|12744.6|12734.4|12733.5|788
1650879600000|2022-04-25 09:40:00|12740.5|12739.6|12742.4|12741.5|12744.7|12743.8|12737.7|12736.8|651
1650879900000|2022-04-25 09:45:00|12742.5|12741.6|12735.9|12735|12743|12742.1|12735.6|12734.7|671
1650880200000|2022-04-25 09:50:00|12735.8|12734.9|12734.5|12733.6|12738.1|12737.1|12730.9|12730|624
1650880500000|2022-04-25 09:55:00|12734.6|12733.7|12727.6|12726.7|12734.7|12733.8|12726.8|12725.7|685
1650880800000|2022-04-25 10:00:00|12727.5|12726.6|12723.9|12723|12729.9|12729|12723.1|12721.6|748
1650881100000|2022-04-25 10:05:00|12724|12723.1|12717.6|12716.7|12725.6|12724.7|12717.6|12716.7|731
1650881400000|2022-04-25 10:10:00|12717.9|12716.4|12724.6|12723.7|12724.6|12723.7|12715.3|12714.3|798
1650881700000|2022-04-25 10:15:00|12724.7|12723.8|12721.9|12720.4|12727.1|12726.2|12718.7|12717.4|732
1650882000000|2022-04-25 10:20:00|12721.7|12720.8|12725.3|12724.4|12725.9|12725|12721.1|12720.2|609
1650882300000|2022-04-25 10:25:00|12725.1|12724.2|12720|12719.1|12725.8|12724.7|12717.6|12716.7|733
1650882600000|2022-04-25 10:30:00|12719.8|12718.9|12722.3|12720.8|12723.4|12722.2|12715.6|12714.7|651
1650882900000|2022-04-25 10:35:00|12722.2|12720.7|12722.6|12721.1|12726.4|12725.2|12719.6|12718.4|713
1650883200000|2022-04-25 10:40:00|12722.7|12721.2|12717.7|12716.8|12725.2|12724|12717|12716.1|576
1650883500000|2022-04-25 10:45:00|12717.9|12717|12721.4|12720.5|12722.9|12722|12717.8|12716.9|631
1650883800000|2022-04-25 10:50:00|12721.5|12720.6|12712.7|12711.8|12723|12722.1|12711.6|12710.7|642
1650884100000|2022-04-25 10:55:00|12712.5|12711.6|12709.6|12708.7|12714.3|12713.4|12709.1|12708.2|812
1650884400000|2022-04-25 11:00:00|12709.5|12708.6|12709.3|12708.4|12717.8|12716.5|12708.5|12707.6|882
1650884700000|2022-04-25 11:05:00|12709.2|12708.3|12709.7|12708.8|12711.6|12710.6|12705.8|12704.9|634
1650885000000|2022-04-25 11:10:00|12709.6|12708.7|12711.8|12710.9|12713.8|12712.9|12707.8|12706.9|632
1650885300000|2022-04-25 11:15:00|12711.7|12710.8|12725.9|12725|12728.9|12727.6|12711.1|12710.2|853
1650885600000|2022-04-25 11:20:00|12725.8|12724.9|12744.4|12742.9|12748.4|12746.1|12723.5|12722.6|1463
1650885900000|2022-04-25 11:25:00|12744.5|12743|12736.4|12735.5|12746.1|12744.6|12736.4|12735.4|1214
1650886200000|2022-04-25 11:30:00|12736.2|12735.3|12746.6|12745.7|12750.4|12749.4|12736.1|12735.2|1101
1650886500000|2022-04-25 11:35:00|12746.5|12745.6|12748.9|12748|12750|12749.1|12743.8|12742.9|933
1650886800000|2022-04-25 11:40:00|12749|12748.1|12743.4|12742.5|12749.3|12748.4|12738.7|12737.6|989
1650887100000|2022-04-25 11:45:00|12743.7|12742.2|12745.4|12743.9|12746.7|12745.5|12740.8|12739.6|892
1650887400000|2022-04-25 11:50:00|12745.5|12744|12749.9|12749|12750.8|12749.8|12743.8|12742.6|955
1650887700000|2022-04-25 11:55:00|12750|12749.1|12750.9|12749.4|12751.9|12750.9|12746.6|12745.7|914
1650888000000|2022-04-25 12:00:00|12750.8|12749.3|12750.7|12749.8|12753.8|12752.6|12740.6|12739.7|1239
1650888300000|2022-04-25 12:05:00|12750.6|12749.7|12751.6|12750.7|12756|12754.7|12748.8|12747.9|960
1650888600000|2022-04-25 12:10:00|12751.5|12750.6|12742.6|12741.7|12752.2|12751.3|12742|12741.1|1068
1650888900000|2022-04-25 12:15:00|12742.5|12741.6|12742.7|12741.8|12750.8|12749.7|12742.5|12741.4|975
1650889200000|2022-04-25 12:20:00|12742.6|12741.7|12740.1|12739.2|12743.6|12742.7|12734.6|12733.2|1228
1650889500000|2022-04-25 12:25:00|12740|12739.1|12740.3|12738.8|12745.8|12744.3|12734.7|12733.7|963
1650889800000|2022-04-25 12:30:00|12740.4|12738.9|12742.9|12742|12742.9|12742|12736.6|12735.7|951
1650890100000|2022-04-25 12:35:00|12742.8|12741.9|12743.1|12742.2|12744.9|12744|12738.7|12737.5|953
1650890400000|2022-04-25 12:40:00|12743.2|12742.3|12739.3|12738.4|12743.9|12742.9|12738.8|12737.9|724
1650890700000|2022-04-25 12:45:00|12738.7|12737.8|12743.7|12742.8|12744.8|12743.8|12735.6|12734.7|898
1650891000000|2022-04-25 12:50:00|12743.6|12742.7|12735.6|12734.7|12743.7|12742.8|12733.7|12732.8|738
1650891300000|2022-04-25 12:55:00|12735.9|12734.4|12738|12736.5|12743|12741.8|12735.7|12734.4|843
1650891600000|2022-04-25 13:00:00|12738.3|12736.8|12733.4|12732.5|12738.9|12737.5|12730.2|12729.3|897
1650891900000|2022-04-25 13:05:00|12733.3|12732.4|12724.1|12723.2|12734.1|12733.2|12723.3|12722.4|720
1650892200000|2022-04-25 13:10:00|12724|12723.1|12725.4|12724.5|12727.5|12726.6|12721.2|12720.1|857
1650892500000|2022-04-25 13:15:00|12725.3|12724.4|12729.7|12728.8|12730.5|12729.6|12725.3|12724.4|812
1650892800000|2022-04-25 13:20:00|12729.6|12728.7|12732.5|12731.6|12736.9|12735.8|12729.6|12728.7|712
1650893100000|2022-04-25 13:25:00|12732.6|12731.7|12731.7|12730.8|12735.3|12734.4|12728.3|12727.4|595
1650893400000|2022-04-25 13:30:00|12732|12731.1|12727.4|12726.5|12733|12732.1|12720.4|12719.5|806
1650893700000|2022-04-25 13:35:00|12727.3|12726.4|12725.6|12724.7|12731|12730.1|12724.2|12723.3|761
1650894000000|2022-04-25 13:40:00|12725.9|12725|12730.4|12729.5|12734.5|12733.6|12725.8|12724.9|642
1650894300000|2022-04-25 13:45:00|12729.9|12729|12731.7|12730.8|12736|12735.1|12727.1|12726.2|663
1650894600000|2022-04-25 13:50:00|12735.6|12734.7|12729.6|12728.7|12737.4|12736.5|12729.5|12728.6|451
1650894900000|2022-04-25 13:55:00|12729.7|12728.8|12732.4|12731.5|12735.8|12734.5|12728|12727.1|577
1650895200000|2022-04-25 14:00:00|12732.5|12731.6|12730.1|12729.2|12735.4|12734.5|12729.1|12728.2|662
1650895500000|2022-04-25 14:05:00|12729.4|12728.5|12729.3|12728.4|12735.3|12734.3|12727.8|12726.9|550
1650895800000|2022-04-25 14:10:00|12729.2|12728.3|12725.3|12724.4|12733.3|12732.4|12717.9|12717|602
1650896100000|2022-04-25 14:15:00|12725.4|12724.5|12719.7|12718.8|12727.4|12726.5|12719|12718.1|554
1650896400000|2022-04-25 14:20:00|12719.8|12718.9|12730.3|12729.4|12731.9|12730.9|12717|12716.1|728
1650896700000|2022-04-25 14:25:00|12730.7|12729.2|12730.4|12729.5|12735.9|12734.6|12729.6|12728.6|454
1650897000000|2022-04-25 14:30:00|12730.6|12729.7|12734.4|12733.5|12734.5|12733.6|12728.3|12727.1|521
1650897300000|2022-04-25 14:35:00|12734.5|12733.6|12731.3|12730.4|12736.1|12735.2|12731|12730.1|474
1650897600000|2022-04-25 14:40:00|12731.2|12730.3|12727.5|12726.6|12732.6|12731.7|12725.2|12724.3|437
1650897900000|2022-04-25 14:45:00|12727.6|12726.7|12733.3|12732.4|12734.6|12733.7|12725.4|12724.5|367
1650898200000|2022-04-25 14:50:00|12733.2|12732.3|12715.4|12714.5|12733.2|12732.3|12714.5|12713.4|674
1650898500000|2022-04-25 14:55:00|12715.5|12714.6|12713.6|12712.7|12720.3|12719.4|12712.3|12711.2|679
1650898800000|2022-04-25 15:00:00|12713.5|12712.6|12719.9|12719|12723.4|12722.5|12713.5|12712.6|754
1650899100000|2022-04-25 15:05:00|12720.1|12719.2|12714.4|12713.5|12720.5|12719.6|12713.3|12712.4|505
1650899400000|2022-04-25 15:10:00|12714.3|12713.4|12718.2|12717.3|12720.7|12719.8|12713.2|12712.3|594
1650899700000|2022-04-25 15:15:00|12718.3|12717.4|12715.3|12714.4|12720.6|12719.7|12713.5|12712.6|477
1650900000000|2022-04-25 15:20:00|12715.4|12714.5|12711.8|12710.9|12717.4|12716.5|12710.6|12709.6|559
1650900300000|2022-04-25 15:25:00|12712|12711.1|12711.1|12710.2|12717.7|12716.4|12709.3|12708.4|546
1650900600000|2022-04-25 15:30:00|12711|12710.1|12707.1|12706.2|12713.6|12712.7|12706|12705.1|537
1650900900000|2022-04-25 15:35:00|12707|12706.1|12709.2|12708.3|12712.5|12711.6|12706.6|12705.7|684
1650901200000|2022-04-25 15:40:00|12709.3|12708.4|12709.4|12708.5|12711.2|12710.3|12703.9|12703|530
1650901500000|2022-04-25 15:45:00|12709.3|12708.4|12710.1|12709.2|12711.4|12710.3|12706.5|12705.6|669
1650901800000|2022-04-25 15:50:00|12710.2|12709.3|12709|12708.1|12711.2|12710.3|12708.1|12707|636
1650902100000|2022-04-25 15:55:00|12708.9|12708|12701.5|12700.6|12708.9|12708|12701.4|12700.5|821
1650902400000|2022-04-25 16:00:00|12701.4|12700.5|12707.2|12706.3|12707.4|12706.3|12697.9|12696.8|815
1650902700000|2022-04-25 16:05:00|12707.4|12705.9|12720.4|12719.5|12721.4|12720.4|12706.8|12705.6|925
1650903000000|2022-04-25 16:10:00|12720.5|12719.6|12724.3|12723.4|12727.3|12725.8|12720.2|12719.3|848
1650903300000|2022-04-25 16:15:00|12724.4|12723.5|12721.1|12720.2|12726.7|12725.4|12719.3|12718.2|741
1650903600000|2022-04-25 16:20:00|12721.3|12720.4|12724.2|12723.3|12725.9|12725|12720.2|12719.3|704
1650903900000|2022-04-25 16:25:00|12724.3|12723.4|12720|12719.1|12725.7|12724.8|12719.2|12718.3|575
1650904200000|2022-04-25 16:30:00|12720.2|12719.3|12722|12721.1|12723.7|12722.8|12718.9|12718|697
1650904500000|2022-04-25 16:35:00|12721.9|12721|12728.2|12727.3|12733.1|12731.6|12721.2|12720.3|1040
1650904800000|2022-04-25 16:40:00|12728.4|12727.5|12727|12726.1|12729.8|12728.6|12724.6|12723.3|740
1650905100000|2022-04-25 16:45:00|12727.1|12726.2|12733.2|12732.3|12735.1|12734.2|12727.1|12726.2|703
1650905400000|2022-04-25 16:50:00|12733.3|12732.4|12728.3|12727.4|12734.5|12733.6|12727.3|12726.2|759
1650905700000|2022-04-25 16:55:00|12728.4|12727.5|12730.4|12729.5|12731.8|12730.9|12728.1|12727.2|665
1650906000000|2022-04-25 17:00:00|12730.5|12729.6|12725.5|12724.6|12732.1|12731|12723.9|12723|837
1650906300000|2022-04-25 17:05:00|12725.7|12724.8|12728.9|12728|12729.3|12728.1|12723|12721.6|825
1650906600000|2022-04-25 17:10:00|12729|12728.1|12728.7|12727.8|12729.6|12728.4|12723.9|12723|658
1650906900000|2022-04-25 17:15:00|12728.9|12728|12729|12728.1|12732.6|12731.6|12727.1|12726.2|706
1650907200000|2022-04-25 17:20:00|12729.1|12728.2|12731.3|12730.4|12732.6|12731.4|12728.1|12727.2|622
1650907500000|2022-04-25 17:25:00|12731.2|12730.3|12729.6|12728.7|12733.1|12732.2|12728.1|12727.2|731
1650907800000|2022-04-25 17:30:00|12729.7|12728.8|12726|12725.1|12732.1|12731.2|12725.8|12724.9|912
1650908100000|2022-04-25 17:35:00|12725.9|12725|12725.5|12724.6|12727.2|12726.3|12724.2|12723.3|682
1650908400000|2022-04-25 17:40:00|12725.6|12724.7|12728.1|12727.2|12730.2|12729.3|12724.9|12724|683
1650908700000|2022-04-25 17:45:00|12728.2|12727.3|12726.2|12725.3|12729.3|12728.4|12724.9|12724|728
1650909000000|2022-04-25 17:50:00|12726.3|12725.4|12732.2|12731.3|12733.3|12732.2|12722.3|12721.4|691
1650909300000|2022-04-25 17:55:00|12732.1|12731.2|12736.2|12735.3|12736.2|12735.3|12730.1|12729.2|964
1650909600000|2022-04-25 18:00:00|12736.1|12735.2|12728.8|12727.9|12737.9|12737|12728.1|12727.2|847
1650909900000|2022-04-25 18:05:00|12729|12728.1|12738|12737.1|12740.2|12739.3|12729|12728.1|669
1650910200000|2022-04-25 18:10:00|12738.1|12737.2|12736|12735.1|12740.3|12739.4|12734.6|12733.7|670
1650910500000|2022-04-25 18:15:00|12736.1|12735.2|12737.1|12736.2|12739.1|12738.2|12734.8|12733.9|725
1650910800000|2022-04-25 18:20:00|12737.6|12736.7|12740.1|12739.2|12740.4|12739.5|12736.1|12735.2|605
1650911100000|2022-04-25 18:25:00|12739.9|12739|12742.1|12741.2|12742.3|12741.4|12737.9|12737|588
1650911400000|2022-04-25 18:30:00|12742|12741.1|12742.2|12741.3|12744.5|12743.6|12740.9|12740|748
1650911700000|2022-04-25 18:35:00|12742.1|12741.2|12740.8|12739.9|12744|12743.1|12739.3|12738.4|700
1650912000000|2022-04-25 18:40:00|12740.7|12739.8|12736.3|12735.4|12741.2|12740.3|12736.1|12735|644
1650912300000|2022-04-25 18:45:00|12736.2|12735.3|12739.2|12738.3|12743.4|12742.5|12735.3|12734.4|762
1650912600000|2022-04-25 18:50:00|12739.3|12738.4|12740.3|12739.4|12741.2|12740.3|12737.9|12736.8|605
1650912900000|2022-04-25 18:55:00|12740.2|12739.3|12733.2|12732.3|12742.1|12741.2|12733.2|12732.3|741
1650913200000|2022-04-25 19:00:00|12733.1|12732.2|12732.5|12731.6|12736.2|12735.3|12729.2|12728.3|785
1650913500000|2022-04-25 19:05:00|12732.6|12731.7|12731.2|12730.3|12735.6|12734.4|12729.5|12728.6|665
1650913800000|2022-04-25 19:10:00|12731.1|12730.2|12735|12734.1|12735.3|12734.4|12730.7|12729.8|640
1650914100000|2022-04-25 19:15:00|12735.1|12734.2|12740|12739.1|12741.5|12740.3|12734.1|12733.2|669
1650914400000|2022-04-25 19:20:00|12740.1|12739.2|12742.2|12741.3|12744.3|12743.4|12739.8|12738.9|631
1650914700000|2022-04-25 19:25:00|12742.1|12741.2|12742.8|12741.9|12743.6|12742.5|12738.8|12737.9|601
1650915000000|2022-04-25 19:30:00|12742.9|12742|12741.5|12740.6|12743.1|12742|12740.5|12739.6|623
1650915300000|2022-04-25 19:35:00|12741.3|12740.4|12741.1|12740.2|12742.6|12741.7|12740|12739.1|474
1650915600000|2022-04-25 19:40:00|12741|12740.1|12741|12740.1|12741.8|12740.9|12739|12738.1|589
1650915900000|2022-04-25 19:45:00|12741.1|12740.2|12739.1|12738.2|12741.2|12740.2|12737.9|12736.9|573
1650916200000|2022-04-25 19:50:00|12738.7|12737.8|12740|12739.1|12741.4|12740.3|12737.3|12735.9|464
1650916500000|2022-04-25 19:55:00|12739.7|12738.8|12741|12740.1|12741.5|12740.4|12737.8|12736.5|603
1650916800000|2022-04-25 20:00:00|12740.6|12739.7|12739.7|12738.8|12743.2|12742.3|12739.5|12738.5|239
1650917100000|2022-04-25 20:05:00|12739.5|12738.6|12740.4|12738.9|12741.2|12739.9|12739.5|12738.6|224
1650917400000|2022-04-25 20:10:00|12740.3|12738.8|12738.9|12737.4|12740.4|12739.2|12737.5|12736.1|217
1650917700000|2022-04-25 20:15:00|12738.8|12737.3|12741.1|12740.2|12741.8|12740.6|12738.5|12737.3|310
1650918000000|2022-04-25 20:20:00|12741.3|12740.4|12743.3|12741.8|12744.8|12743.4|12741.2|12740.1|252
1650918300000|2022-04-25 20:25:00|12743.4|12741.9|12744.8|12743.9|12745.6|12744.7|12742.7|12741.6|359
1650918600000|2022-04-25 20:30:00|12745.5|12744|12742.9|12741.4|12745.5|12744.3|12742.4|12741.2|232
1650918900000|2022-04-25 20:35:00|12742.8|12741.3|12742|12741.1|12742.9|12741.4|12741.6|12740|196
1650919200000|2022-04-25 20:40:00|12742.1|12741.2|12742.1|12741.2|12742.6|12741.3|12741.5|12740.2|118
1650919500000|2022-04-25 20:45:00|12742.4|12740.9|12742.4|12740.9|12742.6|12741.3|12741.3|12739.8|132
1650919800000|2022-04-25 20:50:00|12742.5|12741|12742.3|12740.8|12743|12741.5|12740.8|12739.3|283
1650920100000|2022-04-25 20:55:00|12742.5|12741|12744|12737.1|12744|12741.4|12740.4|12736.1|684
1650920400000|2022-04-25 21:00:00|12744.8|12736.6|12747.9|12736.9|12748|12737.2|12744.1|12735.8|46
1650920700000|2022-04-25 21:05:00|12748|12737|12747.6|12736.6|12748.3|12737.3|12747.5|12736.5|50
1650921000000|2022-04-25 21:10:00|12747.9|12736.9|12746.1|12735.2|12748.9|12737.9|12743.8|12734.9|138
1650921300000|2022-04-25 21:15:00|12746.6|12735.6|12747|12736.6|12748.4|12737.4|12744.1|12734.7|186
1650921600000|2022-04-25 21:20:00|12746.8|12736.7|12745.8|12734.8|12747.7|12739.7|12743.7|12734.1|234
1650921900000|2022-04-25 21:25:00|12745.7|12734.7|12736.4|12725.4|12745.8|12737|12732.2|12721.2|464
1650922200000|2022-04-25 21:30:00|12738.6|12727.6|12745.5|12740|12749.7|12740.5|12733.5|12722.5|766
1650922500000|2022-04-25 21:35:00|12745.2|12740.1|12746.9|12741.4|12747|12742|12744.9|12739.5|432
1650922800000|2022-04-25 21:40:00|12747.1|12741.5|12747.1|12741.1|12748.7|12742.2|12746|12739.6|1221
1650923100000|2022-04-25 21:45:00|12747.4|12741.2|12745.4|12740.9|12748.4|12741.5|12745|12739.6|1207
1650923400000|2022-04-25 21:50:00|12745.5|12741|12748.1|12741.6|12748.2|12742.1|12745.2|12739.8|980
1650923700000|2022-04-25 21:55:00|12748.2|12741.5|12746.9|12740.8|12748.4|12741.9|12746.4|12740.1|1117
1650924000000|2022-04-25 22:00:00|12747|12740.6|12746.2|12741.2|12747.8|12741.7|12743.8|12739.1|1802
1650924300000|2022-04-25 22:05:00|12746.3|12741.3|12745.6|12741.5|12746.5|12742.4|12744.3|12739.9|1736
1650924600000|2022-04-25 22:10:00|12745.5|12741.6|12743.2|12740|12746|12741.9|12742.3|12739.5|1654
1650924900000|2022-04-25 22:15:00|12742.9|12740.1|12739.3|12736.6|12744.2|12740.7|12739|12736.4|605
1650925200000|2022-04-25 22:20:00|12739.4|12736.7|12741.6|12738.5|12741.6|12738.9|12738.2|12735.8|536
1650925500000|2022-04-25 22:25:00|12741.7|12738.2|12739.8|12737.1|12741.7|12739|12739|12736.2|500
1650925800000|2022-04-25 22:30:00|12739.6|12737.2|12739.9|12737.3|12740.7|12737.9|12738.9|12736.3|459
1650926100000|2022-04-25 22:35:00|12739.8|12737.1|12739.9|12737.7|12742.8|12740.7|12738.8|12736.7|457
1650926400000|2022-04-25 22:40:00|12740|12737.6|12739.1|12736.3|12741.1|12738.5|12737.9|12735.3|349
1650926700000|2022-04-25 22:45:00|12738.8|12737.3|12740|12737.6|12740.8|12738.9|12738.3|12736.3|305
1650927000000|2022-04-25 22:50:00|12740.1|12737.7|12741.3|12739.2|12741.4|12739.4|12739.3|12737.2|305
1650927300000|2022-04-25 22:55:00|12741.5|12738.8|12742.1|12739.8|12743.6|12741.1|12740.5|12737.9|385
1650927600000|2022-04-25 23:00:00|12742.4|12739.7|12739.5|12738|12742.4|12739.9|12738.6|12736.7|309
1650927900000|2022-04-25 23:05:00|12739.4|12737.9|12738.6|12737.1|12740.1|12738.6|12737.3|12735.8|291
1650928200000|2022-04-25 23:10:00|12738.5|12737|12740.4|12738.9|12740.5|12739|12737.8|12736.5|182
1650928500000|2022-04-25 23:15:00|12740.3|12738.8|12739.6|12738.1|12740.5|12739|12738.4|12736.9|199
1650928800000|2022-04-25 23:20:00|12739.7|12738.2|12739.2|12737.7|12739.8|12738.3|12738.5|12737|201
1650929100000|2022-04-25 23:25:00|12739.1|12737.6|12738.1|12736.6|12739.4|12737.9|12737.4|12736.3|240
1650929400000|2022-04-25 23:30:00|12738|12736.5|12737.4|12736.5|12738.2|12737|12735.9|12734.6|178
1650929700000|2022-04-25 23:35:00|12737.3|12736.4|12738.5|12737.6|12739.2|12738|12736.8|12735.4|295
1650930000000|2022-04-25 23:40:00|12738.6|12737.7|12739.5|12738.6|12739.7|12738.7|12737.6|12736.5|231
1650930300000|2022-04-25 23:45:00|12739.6|12738.7|12741.2|12739.7|12741.5|12740|12739.2|12737.9|377
1650930600000|2022-04-25 23:50:00|12741.3|12739.8|12739.5|12738|12741.3|12740|12738.8|12737.6|272
1650930900000|2022-04-25 23:55:00|12739.4|12737.9|12738.6|12737.1|12741.4|12739.9|12738.6|12737.1|304
1650931200000|2022-04-26 00:00:00|12738.1|12737.2|12735.2|12734.3|12739.3|12738.3|12734.7|12733.8|593
1650931500000|2022-04-26 00:05:00|12735.3|12734.4|12737.8|12736.9|12739.2|12738.3|12734.9|12734|441
1650931800000|2022-04-26 00:10:00|12737.6|12736.7|12733.9|12733|12738.1|12737.2|12733.9|12733|382
1650932100000|2022-04-26 00:15:00|12733.8|12732.9|12737.3|12736.4|12737.4|12736.5|12731.3|12730.4|412
1650932400000|2022-04-26 00:20:00|12737.2|12736.3|12737.8|12736.9|12739|12738.1|12735.7|12734.8|355
1650932700000|2022-04-26 00:25:00|12737.7|12736.8|12745.5|12744|12745.7|12744.2|12737.7|12736.8|625
1650933000000|2022-04-26 00:30:00|12745.6|12744.1|12746.2|12745.3|12746.7|12745.6|12743.4|12741.9|533
1650933300000|2022-04-26 00:35:00|12746.3|12745.4|12745.7|12744.2|12748.8|12747.3|12743.2|12742.3|656
1650933600000|2022-04-26 00:40:00|12745.5|12744.6|12745.6|12744.1|12747.8|12746.9|12742.9|12742|588
1650933900000|2022-04-26 00:45:00|12745.5|12744|12741|12740.1|12745.5|12744.2|12741|12739.9|561
1650934200000|2022-04-26 00:50:00|12741.1|12740.2|12744.9|12743.4|12745.7|12744.2|12739.3|12738.4|781
1650934500000|2022-04-26 00:55:00|12744.8|12743.3|12747|12746.1|12748.6|12747.5|12742.1|12740.8|723
1650934800000|2022-04-26 01:00:00|12746.8|12745.9|12748|12747.1|12749.3|12748|12746.2|12745.1|724
1650935100000|2022-04-26 01:05:00|12747.9|12747|12749.6|12748.7|12750.8|12749.6|12747.8|12746.6|473
1650935400000|2022-04-26 01:10:00|12749.7|12748.8|12752.3|12750.8|12752.8|12751.3|12748|12746.9|772
1650935700000|2022-04-26 01:15:00|12752.4|12750.9|12744.9|12744|12752.5|12751.2|12744.8|12743.8|895
1650936000000|2022-04-26 01:20:00|12745.3|12743.8|12738.9|12737.4|12745.3|12744.4|12736.7|12735.5|713
1650936300000|2022-04-26 01:25:00|12738.7|12737.2|12739.1|12738.2|12741.7|12740.6|12736.6|12735.7|788
1650936600000|2022-04-26 01:30:00|12739|12738.1|12740.1|12739.2|12742.3|12741.2|12736.6|12735.4|771
1650936900000|2022-04-26 01:35:00|12740.2|12739.3|12749.3|12747.8|12749.4|12748.3|12740|12739.1|713
1650937200000|2022-04-26 01:40:00|12749.4|12747.9|12750.9|12750|12751.8|12750.6|12747.7|12746.8|777
1650937500000|2022-04-26 01:45:00|12750.8|12749.9|12745.5|12744.6|12751.3|12750.4|12744.9|12743.9|777
1650937800000|2022-04-26 01:50:00|12745.4|12744.5|12744.7|12743.8|12747.4|12746.2|12743|12742.1|766
1650938100000|2022-04-26 01:55:00|12744.8|12743.9|12746.3|12745.4|12746.7|12745.7|12743.1|12741.9|510
1650938400000|2022-04-26 02:00:00|12746.4|12745.5|12749.4|12748.5|12749.7|12748.6|12746.3|12745.4|466
1650938700000|2022-04-26 02:05:00|12749.5|12748.6|12752.6|12751.7|12754.5|12753.5|12749.3|12748.4|484
1650939000000|2022-04-26 02:10:00|12752.5|12751.6|12751.1|12749.6|12752.6|12751.7|12749.3|12748|610
1650939300000|2022-04-26 02:15:00|12751|12749.5|12754.1|12753.2|12754.1|12753.2|12749.8|12748.6|468
1650939600000|2022-04-26 02:20:00|12754.2|12753.3|12756|12755.1|12758.7|12757.4|12753.6|12752.7|542
1650939900000|2022-04-26 02:25:00|12756.1|12755.2|12759.3|12758.4|12760.4|12759.4|12755.6|12754.7|607
1650940200000|2022-04-26 02:30:00|12759.5|12758.6|12756.5|12755.6|12760|12759.1|12756.1|12755.2|497
1650940500000|2022-04-26 02:35:00|12756.4|12755.5|12754.1|12753.2|12756.9|12755.8|12753.7|12752.8|582
1650940800000|2022-04-26 02:40:00|12754.2|12753.3|12755.4|12754.5|12758.1|12757|12753.4|12752.5|567
1650941100000|2022-04-26 02:45:00|12755.5|12754.6|12758.5|12757.6|12759.4|12758.5|12754.4|12753.1|564
1650941400000|2022-04-26 02:50:00|12758.4|12757.5|12759.8|12758.9|12760.1|12759.2|12757.2|12756.3|662
1650941700000|2022-04-26 02:55:00|12759.5|12758.6|12763.3|12762.4|12763.6|12762.7|12757.1|12756.2|611
1650942000000|2022-04-26 03:00:00|12763.4|12762.5|12767.2|12766.3|12767.9|12767|12760.5|12759.6|674
1650942300000|2022-04-26 03:05:00|12767.1|12766.2|12769.7|12768.8|12770.7|12769.5|12764.7|12763.5|682
1650942600000|2022-04-26 03:10:00|12769.4|12768.5|12766.6|12765.1|12770.7|12769.5|12765.9|12765|626
1650942900000|2022-04-26 03:15:00|12766.7|12765.2|12767|12766.1|12770.9|12769.6|12766.1|12765|618
1650943200000|2022-04-26 03:20:00|12767.1|12766.2|12768.7|12767.2|12768.9|12767.7|12766.1|12764.9|645
1650943500000|2022-04-26 03:25:00|12768.4|12767.5|12768.4|12767.5|12769.9|12768.7|12768.1|12766.9|517
1650943800000|2022-04-26 03:30:00|12768.5|12767.6|12770.3|12769.4|12773.5|12772.1|12767.4|12766.5|553
1650944100000|2022-04-26 03:35:00|12770.2|12769.3|12766|12765.1|12770.2|12769.3|12766|12764.9|506
1650944400000|2022-04-26 03:40:00|12766.1|12765.2|12766.3|12765.4|12767.7|12766.8|12765|12764.1|435
1650944700000|2022-04-26 03:45:00|12766.2|12765.3|12764.6|12763.7|12766.9|12765.6|12763.1|12762.2|555
1650945000000|2022-04-26 03:50:00|12764.5|12763.6|12766.2|12765.3|12766.4|12765.5|12764.4|12763.5|424
1650945300000|2022-04-26 03:55:00|12766.3|12765.4|12766.9|12766|12767.7|12766.8|12765.3|12764.4|375
1650945600000|2022-04-26 04:00:00|12766.8|12765.9|12767.4|12766.5|12768.2|12767.3|12766.2|12765.3|440
1650945900000|2022-04-26 04:05:00|12767.3|12766.4|12764.3|12763.4|12767.9|12767|12762.2|12761.3|473
1650946200000|2022-04-26 04:10:00|12764.2|12763.3|12765.4|12764.5|12766.1|12765.2|12764.1|12763.2|395
1650946500000|2022-04-26 04:15:00|12765.3|12764.4|12766.4|12765.5|12766.6|12765.7|12765.2|12764.3|335
1650946800000|2022-04-26 04:20:00|12766.5|12765.6|12768.6|12767.7|12768.7|12767.8|12765.3|12764.4|217
1650947100000|2022-04-26 04:25:00|12768.5|12767.6|12765.4|12764.5|12768.8|12767.9|12765.1|12764.2|251
1650947400000|2022-04-26 04:30:00|12765.6|12764.7|12764.9|12764|12766.7|12765.8|12763.4|12762.5|407
1650947700000|2022-04-26 04:35:00|12764.8|12763.9|12764.1|12763.2|12766.5|12765.3|12763.7|12762.8|298
1650948000000|2022-04-26 04:40:00|12764|12763.1|12764.1|12763.2|12764.4|12763.5|12762.9|12762|283
1650948300000|2022-04-26 04:45:00|12764|12763.1|12762.1|12761.2|12764.1|12763.2|12761.2|12760.3|212
1650948600000|2022-04-26 04:50:00|12762|12761.1|12761.3|12760.4|12762.5|12761.4|12760.3|12759.4|201
1650948900000|2022-04-26 04:55:00|12761.1|12760.2|12761.5|12760.6|12762|12761.1|12760.3|12759.4|186
1650949200000|2022-04-26 05:00:00|12761.6|12760.7|12759.5|12758.6|12762.4|12761.2|12759.2|12758.3|338
1650949500000|2022-04-26 05:05:00|12759.4|12758.5|12755.1|12754.2|12760.2|12759.3|12755.1|12754.2|446
1650949800000|2022-04-26 05:10:00|12755.2|12754.3|12757.1|12756.2|12758.6|12757.7|12755.2|12754.2|426
1650950100000|2022-04-26 05:15:00|12757|12756.1|12756.4|12755.5|12757.4|12756.5|12755.1|12754.2|266
1650950400000|2022-04-26 05:20:00|12756.7|12755.2|12756.4|12755.5|12757|12755.9|12755|12754.1|211
1650950700000|2022-04-26 05:25:00|12756.5|12755.6|12757.4|12756.5|12757.7|12756.6|12754.4|12753.5|346
1650951000000|2022-04-26 05:30:00|12757.3|12756.4|12758.5|12757.6|12759.7|12758.8|12755.5|12754.6|459
1650951300000|2022-04-26 05:35:00|12758.4|12757.5|12757.6|12756.7|12759.5|12758.6|12757.2|12756.3|592
1650951600000|2022-04-26 05:40:00|12757.9|12757|12761|12760.1|12761.1|12760.2|12756.3|12755.4|504
1650951900000|2022-04-26 05:45:00|12761.1|12760.2|12757.5|12756.6|12761.2|12760.3|12757.2|12756.3|502
1650952200000|2022-04-26 05:50:00|12757.4|12756.5|12759.3|12758.4|12761.5|12760.6|12756.2|12755|652
1650952500000|2022-04-26 05:55:00|12759.4|12758.5|12757.2|12755.7|12759.8|12758.8|12755|12754.1|650
1650952800000|2022-04-26 06:00:00|12757.1|12755.6|12753.5|12752.6|12760.4|12759.1|12750.9|12750|758
1650953100000|2022-04-26 06:05:00|12753.4|12752.5|12750.8|12749.9|12753.5|12752.6|12748.2|12747.3|879
1650953400000|2022-04-26 06:10:00|12751.1|12750.2|12748.5|12747.6|12753.8|12752.9|12746.1|12745|854
1650953700000|2022-04-26 06:15:00|12748.6|12747.7|12744.1|12743.2|12748.6|12747.7|12742.1|12741.2|694
1650954000000|2022-04-26 06:20:00|12744|12743.1|12743.5|12742.6|12744.9|12744|12742|12741.1|546
1650954300000|2022-04-26 06:25:00|12743.6|12742.7|12742|12741.1|12743.9|12743|12735.9|12735|636
1650954600000|2022-04-26 06:30:00|12741.9|12741|12738.6|12737.7|12743.6|12742.5|12737.3|12736.4|783
1650954900000|2022-04-26 06:35:00|12738.5|12737.6|12740.6|12739.1|12742.8|12741.7|12738.5|12737.6|646
1650955200000|2022-04-26 06:40:00|12740.3|12739.4|12738.4|12737.5|12742.6|12741.6|12736.5|12735.4|495
1650955500000|2022-04-26 06:45:00|12738.3|12737.4|12740.3|12739.4|12743.9|12742.5|12734.7|12733.8|518
1650955800000|2022-04-26 06:50:00|12740.2|12739.3|12737.6|12736.7|12741.9|12740.5|12735|12734.1|578
1650956100000|2022-04-26 06:55:00|12737.8|12736.9|12739.5|12738.6|12740.9|12740|12733|12732.1|876
1650956400000|2022-04-26 07:00:00|12739.6|12738.7|12737.8|12736.9|12743.4|12742.5|12732.3|12731.4|1005
1650956700000|2022-04-26 07:05:00|12737.6|12736.7|12733.6|12732.7|12742.5|12741.6|12733.5|12732.6|942
1650957000000|2022-04-26 07:10:00|12733.5|12732.6|12726.1|12725.2|12734.4|12733.5|12724.2|12723.3|943
1650957300000|2022-04-26 07:15:00|12726.3|12725.4|12717.8|12716.9|12727.2|12726.3|12716.6|12715.7|845
1650957600000|2022-04-26 07:20:00|12717.7|12716.8|12717.3|12716.4|12717.9|12717|12711.7|12710.8|917
1650957900000|2022-04-26 07:25:00|12717.4|12716.5|12720.3|12719.4|12722|12720.7|12715.2|12714.3|834
1650958200000|2022-04-26 07:30:00|12720.5|12719.6|12727.5|12726.6|12730.8|12729.9|12718.3|12717.4|858
1650958500000|2022-04-26 07:35:00|12728|12726.5|12723.9|12723|12729.8|12728.9|12723|12722.1|954
1650958800000|2022-04-26 07:40:00|12724|12723.1|12722.3|12721.4|12727.6|12726.7|12720.6|12719.7|886
1650959100000|2022-04-26 07:45:00|12722.1|12721.2|12718.5|12717.6|12725|12723.8|12718.3|12717.4|702
1650959400000|2022-04-26 07:50:00|12718.4|12717.5|12721.2|12720.3|12728.3|12727.4|12718.4|12717.4|783
1650959700000|2022-04-26 07:55:00|12721.3|12720.4|12713.1|12712.2|12722.4|12721.5|12711.4|12710.5|796
1650960000000|2022-04-26 08:00:00|12713|12712.1|12717|12716.1|12719.8|12718.9|12712.4|12711.5|943
1650960300000|2022-04-26 08:05:00|12716.9|12716|12719.4|12718.5|12724.3|12723.4|12716.9|12716|838
1650960600000|2022-04-26 08:10:00|12719.3|12718.4|12716.4|12715.5|12721|12719.9|12716.1|12715.2|755
1650960900000|2022-04-26 08:15:00|12716.5|12715.6|12724.5|12723.6|12725.4|12724.5|12715.9|12715|716
1650961200000|2022-04-26 08:20:00|12724.7|12723.8|12722.7|12721.8|12729.1|12728.2|12722.5|12721.6|757
1650961500000|2022-04-26 08:25:00|12722.6|12721.7|12726.7|12725.8|12728.6|12727.6|12721.3|12720.4|683
1650961800000|2022-04-26 08:30:00|12726.6|12725.7|12719.4|12718.5|12731.1|12730.2|12716.8|12715.9|833
1650962100000|2022-04-26 08:35:00|12719.3|12718.4|12714.6|12713.7|12720.4|12719.5|12714.3|12713.4|560
1650962400000|2022-04-26 08:40:00|12714.5|12713.6|12716.1|12715.2|12721.3|12720.4|12712.4|12711.5|619
1650962700000|2022-04-26 08:45:00|12716.2|12715.3|12721.5|12720.6|12724|12722.9|12716.1|12715.2|814
1650963000000|2022-04-26 08:50:00|12721.7|12720.8|12723.6|12722.7|12727|12726|12721.2|12720.3|764
1650963300000|2022-04-26 08:55:00|12723.7|12722.8|12721.5|12720.6|12725.3|12724.4|12719.5|12718.5|802
1650963600000|2022-04-26 09:00:00|12721.6|12720.7|12717.8|12716.9|12723.1|12722.1|12715.5|12714.6|832
1650963900000|2022-04-26 09:05:00|12717.7|12716.8|12713.3|12712.4|12717.8|12716.9|12713.1|12712.2|527
1650964200000|2022-04-26 09:10:00|12713.4|12712.5|12716.4|12715.5|12717.1|12715.9|12706|12705.1|757
1650964500000|2022-04-26 09:15:00|12716.5|12715.6|12708.8|12707.9|12717.2|12715.9|12708.7|12707.8|744
1650964800000|2022-04-26 09:20:00|12708.9|12708|12715.4|12714.5|12718.7|12717.8|12707.6|12706.7|734
1650965100000|2022-04-26 09:25:00|12715.5|12714.6|12713.6|12712.7|12717.9|12717|12713|12712.1|626
1650965400000|2022-04-26 09:30:00|12713.5|12712.6|12716.8|12715.9|12717|12716.1|12713.4|12712.5|596
1650965700000|2022-04-26 09:35:00|12716.7|12715.8|12718.3|12717.4|12722.7|12721.8|12714.7|12713.8|728
1650966000000|2022-04-26 09:40:00|12718.4|12717.5|12720.8|12719.9|12723.6|12722.7|12717.8|12716.9|609
1650966300000|2022-04-26 09:45:00|12720.7|12719.8|12724.7|12723.8|12724.8|12723.9|12720.7|12719.8|585
1650966600000|2022-04-26 09:50:00|12724.8|12723.9|12720.5|12719.6|12727.4|12726.5|12719.9|12719|533
1650966900000|2022-04-26 09:55:00|12720.4|12719.5|12714.4|12713.5|12720.6|12719.7|12714|12713|607
1650967200000|2022-04-26 10:00:00|12714.3|12713.4|12715.4|12714.5|12716.6|12715.5|12711.9|12711|530
1650967500000|2022-04-26 10:05:00|12715.2|12714.3|12709.6|12708.7|12715.4|12714.5|12709.4|12708.5|539
1650967800000|2022-04-26 10:10:00|12709.7|12708.8|12715.2|12714.3|12715.8|12714.6|12709.4|12708.3|562
1650968100000|2022-04-26 10:15:00|12715.1|12714.2|12714.7|12713.8|12715.2|12714.3|12708.5|12707.6|594
1650968400000|2022-04-26 10:20:00|12714.5|12713.6|12714.5|12713.6|12717.6|12716.7|12712.2|12711.3|779
1650968700000|2022-04-26 10:25:00|12714.3|12713.4|12713.3|12712.4|12715.8|12714.7|12710.7|12709.7|641
1650969000000|2022-04-26 10:30:00|12713.2|12712.3|12710.2|12709.3|12713.6|12712.7|12708.2|12707.3|549
1650969300000|2022-04-26 10:35:00|12710.3|12709.4|12723.5|12722.6|12725|12723.7|12709.9|12709|732
1650969600000|2022-04-26 10:40:00|12723.4|12722.5|12719.8|12718.9|12725.5|12724.3|12719.7|12718.8|581
1650969900000|2022-04-26 10:45:00|12719.9|12719|12720.4|12719.5|12723.6|12722.4|12719.2|12718.2|450
1650970200000|2022-04-26 10:50:00|12720.3|12719.4|12719.5|12718.6|12722.7|12721.8|12718.2|12717|505
1650970500000|2022-04-26 10:55:00|12719.9|12719|12714.9|12713.4|12722.1|12721.2|12713.3|12712.4|632
1650970800000|2022-04-26 11:00:00|12715|12713.5|12707.2|12706.3|12716.5|12715.6|12707.1|12706.1|734
1650971100000|2022-04-26 11:05:00|12707.1|12706.2|12703.3|12702.4|12708.8|12707.6|12702|12701.1|654
1650971400000|2022-04-26 11:10:00|12703|12702.1|12710.6|12709.7|12711.7|12710.8|12702.4|12701.5|724
1650971700000|2022-04-26 11:15:00|12710.7|12709.8|12706.5|12705.6|12717.5|12716.4|12706|12704.9|745
1650972000000|2022-04-26 11:20:00|12706.6|12705.7|12704.4|12702.9|12709.6|12708.5|12700.5|12699.3|734
1650972300000|2022-04-26 11:25:00|12704.3|12702.8|12700.2|12699.3|12704.5|12703|12695.1|12693.6|655
1650972600000|2022-04-26 11:30:00|12700.1|12699.2|12694.3|12693.4|12700.8|12699.5|12691.5|12690.6|612
1650972900000|2022-04-26 11:35:00|12694.2|12693.3|12696.8|12695.9|12700.3|12699.1|12694.2|12693.3|642
1650973200000|2022-04-26 11:40:00|12696.7|12695.8|12689.1|12688.2|12697.1|12696.2|12688.5|12687.6|632
1650973500000|2022-04-26 11:45:00|12689.2|12688.3|12697.2|12696.3|12698.3|12697.4|12689.1|12688.2|734
1650973800000|2022-04-26 11:50:00|12697.1|12696.2|12691.7|12690.8|12698.2|12697.3|12691.7|12690.8|599
1650974100000|2022-04-26 11:55:00|12691.8|12690.9|12686.1|12685.2|12693|12692.1|12686.1|12685.2|994
1650974400000|2022-04-26 12:00:00|12686|12685.1|12686|12685.1|12691|12690|12684.8|12683.8|952
1650974700000|2022-04-26 12:05:00|12685.9|12685|12685|12684.1|12689.4|12688.5|12684.1|12683.2|604
1650975000000|2022-04-26 12:10:00|12685.1|12684.2|12687|12686.1|12688.3|12687.4|12684.1|12683.2|526
1650975300000|2022-04-26 12:15:00|12687.1|12686.2|12685.9|12685|12689.8|12688.9|12683.4|12682.5|687
1650975600000|2022-04-26 12:20:00|12685.3|12684.4|12682.9|12682|12687.5|12686.6|12682.9|12682|636
1650975900000|2022-04-26 12:25:00|12683|12682.1|12687.8|12685.2|12687.8|12686.1|12682.4|12681.5|510
1650976200000|2022-04-26 12:30:00|12687.6|12685.3|12680.5|12679.6|12687.6|12686.3|12680.5|12679.6|812
1650976500000|2022-04-26 12:35:00|12680.6|12679.7|12680.6|12679.7|12681.5|12680.6|12676.8|12675.8|870
1650976800000|2022-04-26 12:40:00|12680.4|12679.5|12682.5|12681.6|12684.9|12684|12678.6|12677.7|673
1650977100000|2022-04-26 12:45:00|12682.6|12681.7|12681.8|12680.9|12688.1|12687|12680.6|12679.7|728
1650977400000|2022-04-26 12:50:00|12681.7|12680.8|12684.8|12683.9|12688.6|12687.6|12679.5|12678.4|773
1650977700000|2022-04-26 12:55:00|12684.9|12684|12681.1|12679.6|12686.8|12685.9|12670.6|12669.7|852
1650978000000|2022-04-26 13:00:00|12681.3|12679.8|12688.1|12687.2|12688.4|12687.3|12678|12677.1|680
1650978300000|2022-04-26 13:05:00|12688.2|12687.3|12697.1|12696.2|12698.1|12697.2|12687.6|12686.7|619
1650978600000|2022-04-26 13:10:00|12697|12696.1|12688.1|12687.2|12697.4|12696.5|12687.8|12686.6|767
1650978900000|2022-04-26 13:15:00|12687.9|12687|12678.9|12677.4|12688|12687.1|12675.1|12673.8|910
1650979200000|2022-04-26 13:20:00|12678.7|12677.8|12675.7|12674.8|12678.8|12677.9|12668.6|12667.2|1029
1650979500000|2022-04-26 13:25:00|12675.6|12674.7|12682.5|12681.6|12684.4|12683.5|12673.9|12673|802
1650979800000|2022-04-26 13:30:00|12682.6|12681.7|12680.8|12679.9|12685|12684.1|12678.2|12677.3|775
1650980100000|2022-04-26 13:35:00|12680.9|12680|12686.2|12685.3|12689.1|12688.2|12677.7|12676.8|692
1650980400000|2022-04-26 13:40:00|12685.9|12685|12685.9|12685|12687.7|12686.8|12683.4|12682.5|631
1650980700000|2022-04-26 13:45:00|12685.8|12684.9|12680.5|12679.6|12687.1|12686.2|12680.4|12679.5|609
1650981000000|2022-04-26 13:50:00|12680.6|12679.7|12683.9|12683|12686.1|12685.2|12675.9|12674.9|700
1650981300000|2022-04-26 13:55:00|12684|12683.1|12685.6|12684.1|12686.9|12686|12682.9|12682|520
1650981600000|2022-04-26 14:00:00|12685.5|12684|12675.8|12674.9|12686.3|12684.7|12674.7|12673.8|711
1650981900000|2022-04-26 14:05:00|12675.7|12674.8|12670.8|12669.9|12677.8|12676.9|12670.8|12669.9|607
1650982200000|2022-04-26 14:10:00|12670.9|12670|12669.9|12669|12673.2|12672.3|12663.7|12662.8|591
1650982500000|2022-04-26 14:15:00|12669.8|12668.9|12664.4|12663.5|12670.2|12669.3|12659.4|12658.5|725
1650982800000|2022-04-26 14:20:00|12664.3|12663.4|12661.6|12660.7|12666.2|12665.3|12660.7|12659.8|687
1650983100000|2022-04-26 14:25:00|12661.7|12660.8|12661.2|12659.7|12662.7|12661.8|12656.3|12655.4|651
1650983400000|2022-04-26 14:30:00|12661.6|12660.3|12645.7|12644.8|12662.2|12661.3|12644.7|12643.8|734
1650983700000|2022-04-26 14:35:00|12645.5|12644.6|12633.8|12632.3|12646.6|12645.7|12631.6|12630.7|814
1650984000000|2022-04-26 14:40:00|12633.4|12632.5|12627.6|12626.7|12640.2|12639.3|12626.2|12625.3|911
1650984300000|2022-04-26 14:45:00|12627.5|12626.6|12632.8|12631.9|12636.5|12635.2|12626.7|12625.4|1238
1650984600000|2022-04-26 14:50:00|12633|12632.1|12625.6|12624.7|12634.9|12633.7|12620.4|12618.9|1153
1650984900000|2022-04-26 14:55:00|12625.7|12624.8|12619.2|12618.3|12626.1|12625.2|12619.2|12618.3|1338
1650985200000|2022-04-26 15:00:00|12619|12618.1|12629.4|12628.5|12634.6|12633.7|12617.8|12616.9|1244
1650985500000|2022-04-26 15:05:00|12629.5|12628.6|12633.5|12632.6|12634.4|12633.5|12627.7|12626.8|942
1650985800000|2022-04-26 15:10:00|12633.4|12632.5|12623.8|12622.9|12637.8|12636.9|12623.3|12622.4|1018
1650986100000|2022-04-26 15:15:00|12623.7|12622.8|12627.7|12626.8|12629|12628.1|12621.2|12620.3|994
1650986400000|2022-04-26 15:20:00|12627.6|12626.7|12627|12626.1|12630.8|12629.9|12624.3|12623.4|887
1650986700000|2022-04-26 15:25:00|12626.9|12626|12624.9|12624|12630.2|12629.3|12624.3|12623.4|842
1650987000000|2022-04-26 15:30:00|12624.8|12623.9|12624|12623.1|12628.2|12627.3|12623.8|12622.9|831
1650987300000|2022-04-26 15:35:00|12624.1|12623.2|12626.2|12625.3|12629|12628.1|12619.6|12618.6|879
1650987600000|2022-04-26 15:40:00|12626.1|12625.2|12626.9|12625.4|12627|12626.1|12622.3|12621.4|743
1650987900000|2022-04-26 15:45:00|12627|12625.5|12616.4|12615.5|12627|12625.9|12616.3|12615.4|674
1650988200000|2022-04-26 15:50:00|12616.3|12615.4|12617.6|12616.7|12619.8|12618.9|12616.3|12615.4|563
1650988500000|2022-04-26 15:55:00|12617.7|12616.8|12615.3|12614.4|12620.2|12619.3|12609.7|12608.3|759
1650988800000|2022-04-26 16:00:00|12615.2|12614.3|12620.8|12619.9|12622.5|12621.6|12615.2|12614.3|736
1650989100000|2022-04-26 16:05:00|12621|12620.1|12614.6|12613.7|12621.5|12620.6|12609.6|12608.2|852
1650989400000|2022-04-26 16:10:00|12614.7|12613.8|12613.7|12612.8|12616.4|12615.5|12610.8|12609.6|746
1650989700000|2022-04-26 16:15:00|12613.6|12612.7|12617.1|12616.2|12617.4|12616.5|12612.3|12611.2|578
1650990000000|2022-04-26 16:20:00|12617|12616.1|12617.6|12616.7|12619|12618.1|12614.9|12614|645
1650990300000|2022-04-26 16:25:00|12617.5|12616.6|12619.8|12618.9|12620.3|12619.4|12613.4|12612.5|707
1650990600000|2022-04-26 16:30:00|12619.6|12618.7|12609.7|12608.8|12620.3|12619.4|12609.2|12608.3|669
1650990900000|2022-04-26 16:35:00|12609.6|12608.7|12602.7|12601.8|12609.8|12608.9|12600.7|12599.8|541
1650991200000|2022-04-26 16:40:00|12602.8|12601.9|12606.8|12605.9|12608|12607.1|12601.4|12600.5|608
1650991500000|2022-04-26 16:45:00|12606.9|12606|12605.5|12604.6|12608.6|12607.7|12601.6|12600.7|689
1650991800000|2022-04-26 16:50:00|12605.4|12604.5|12608.2|12607.3|12608.3|12607.4|12603.5|12602.6|651
1650992100000|2022-04-26 16:55:00|12607.9|12607|12611.9|12611|12613.4|12612.1|12605.3|12604.4|965
1650992400000|2022-04-26 17:00:00|12612|12611.1|12608.8|12607.9|12614.9|12614|12608.6|12607.7|868
1650992700000|2022-04-26 17:05:00|12608.7|12607.8|12601.9|12601|12610.7|12609.8|12601.5|12600.6|655
1650993000000|2022-04-26 17:10:00|12601.8|12600.9|12601.8|12600.9|12604.5|12603.6|12601.5|12600.6|589
1650993300000|2022-04-26 17:15:00|12601.9|12601|12597.2|12596.3|12605.7|12604.8|12597.1|12596.2|585
1650993600000|2022-04-26 17:20:00|12597|12596.1|12599|12598.1|12599|12598.1|12594.4|12593.5|730
1650993900000|2022-04-26 17:25:00|12598.9|12598|12603.1|12602.2|12605.5|12604.6|12598.5|12597.6|602
1650994200000|2022-04-26 17:30:00|12603|12602.1|12602.1|12601.2|12604.5|12603.6|12600.9|12600|577
1650994500000|2022-04-26 17:35:00|12602|12601.1|12602.6|12601.7|12603.5|12602.6|12600.6|12599.7|543
1650994800000|2022-04-26 17:40:00|12602.2|12601.3|12603.9|12603|12605|12604.1|12601|12600.1|556
1650995100000|2022-04-26 17:45:00|12604|12603.1|12603.7|12602.8|12605.4|12604.5|12601.2|12600.3|525
1650995400000|2022-04-26 17:50:00|12603.8|12602.9|12598.8|12597.9|12603.9|12603|12597.8|12596.9|455
1650995700000|2022-04-26 17:55:00|12598.7|12597.8|12590|12589.1|12599.9|12599|12587.6|12586.7|687
1650996000000|2022-04-26 18:00:00|12590.1|12589.2|12589.7|12588.8|12590.9|12590|12585.1|12584.2|780
1650996300000|2022-04-26 18:05:00|12589.6|12588.7|12588.8|12587.9|12592.4|12591.5|12588.1|12587.2|634
1650996600000|2022-04-26 18:10:00|12588.7|12587.8|12591.5|12590.6|12591.9|12591|12588.6|12587.7|600
1650996900000|2022-04-26 18:15:00|12591.3|12590.4|12593.9|12593|12598.8|12597.9|12590.7|12589.8|712
1650997200000|2022-04-26 18:20:00|12593.8|12592.9|12595.9|12595|12599.7|12598.8|12593.1|12592.1|735
1650997500000|2022-04-26 18:25:00|12596.1|12595.2|12597.6|12596.7|12598.1|12597.2|12595.4|12594.5|597
1650997800000|2022-04-26 18:30:00|12597.5|12596.6|12591.7|12590.8|12598|12597.1|12588.3|12587.4|500
1650998100000|2022-04-26 18:35:00|12591.8|12590.9|12592.5|12591.6|12595.4|12594.5|12591.8|12590.9|570
1650998400000|2022-04-26 18:40:00|12591.9|12591|12588.8|12587.9|12591.9|12591|12588.7|12587.8|529
1650998700000|2022-04-26 18:45:00|12588.7|12587.8|12587.4|12586.5|12590.1|12589.2|12587.1|12586.2|491
1650999000000|2022-04-26 18:50:00|12587.5|12586.6|12587.1|12586.2|12587.9|12587|12584.8|12583.9|585
1650999300000|2022-04-26 18:55:00|12587.2|12586.3|12587.8|12586.9|12589|12588.1|12585.8|12584.9|550
1650999600000|2022-04-26 19:00:00|12587.7|12586.8|12588.5|12587.6|12589.4|12588.5|12587.6|12586.6|475
1650999900000|2022-04-26 19:05:00|12588.4|12587.5|12587|12586.1|12588.6|12587.7|12586|12585.1|561
1651000200000|2022-04-26 19:10:00|12586.9|12586|12585.7|12584.8|12588.3|12587.4|12584.3|12583.2|628
1651000500000|2022-04-26 19:15:00|12585.8|12584.9|12584|12583.1|12586.7|12585.8|12582.8|12581.9|594
1651000800000|2022-04-26 19:20:00|12584.3|12583.4|12584.6|12583.7|12585.2|12583.9|12582.6|12581.4|472
1651001100000|2022-04-26 19:25:00|12584.7|12583.8|12584.1|12583.2|12585.3|12584.4|12582.6|12581.7|396
1651001400000|2022-04-26 19:30:00|12584.2|12583.3|12581.8|12580.9|12584.7|12583.8|12581.4|12580.3|478
1651001700000|2022-04-26 19:35:00|12581.7|12580.8|12583.6|12582.7|12584.1|12583.2|12581.5|12580.2|404
1651002000000|2022-04-26 19:40:00|12583.5|12582.6|12587.7|12586.8|12587.9|12587|12582.9|12582|528
1651002300000|2022-04-26 19:45:00|12587.5|12586.6|12582.4|12581.5|12587.9|12587|12581.3|12580.1|420
1651002600000|2022-04-26 19:50:00|12582.5|12581.6|12581.9|12581|12585.5|12584.6|12581.3|12580.2|589
1651002900000|2022-04-26 19:55:00|12582|12581.1|12590|12589.1|12590.6|12589.7|12581.8|12580.9|639
1651003200000|2022-04-26 20:00:00|12589.9|12589|12583.5|12582|12590.4|12589.1|12582.8|12581.6|564
1651003500000|2022-04-26 20:05:00|12583.4|12581.9|12582.7|12581.8|12584.4|12583.2|12582.6|12581.5|382
1651003800000|2022-04-26 20:10:00|12582.6|12581.7|12582.6|12581.1|12585.2|12583.8|12582.3|12580.8|348
1651004100000|2022-04-26 20:15:00|12582.7|12581.2|12582.3|12580.8|12584.3|12583|12581.6|12580.5|221
1651004400000|2022-04-26 20:20:00|12582.2|12580.7|12581.4|12580.5|12582.2|12580.9|12579.7|12578.2|245
1651004700000|2022-04-26 20:25:00|12581.3|12580.4|12581.7|12580.2|12583.1|12582.2|12580.6|12579.5|215
1651005000000|2022-04-26 20:30:00|12581.8|12580.3|12574.2|12572.7|12581.8|12580.3|12572.6|12571|227
1651005300000|2022-04-26 20:35:00|12574.3|12572.8|12573.4|12571.9|12578.6|12577.3|12572.8|12571.8|293
1651005600000|2022-04-26 20:40:00|12573.5|12572|12572.4|12571.5|12574.6|12573.3|12571.8|12570.6|424
1651005900000|2022-04-26 20:45:00|12573.2|12571.7|12575.5|12574|12578.7|12576.7|12572.5|12571|353
1651006200000|2022-04-26 20:50:00|12575.4|12573.9|12574.9|12573.4|12576.5|12574.7|12574.5|12572.4|302
1651006500000|2022-04-26 20:55:00|12575|12573.5|12581|12570|12581|12574.8|12574.6|12569.3|552
1651006800000|2022-04-26 21:00:00|12580.9|12569.9|12583.6|12572.6|12585.4|12574.4|12580.2|12569.3|84
1651007100000|2022-04-26 21:05:00|12584.7|12573.7|12583.3|12573.6|12586.2|12575.2|12583.1|12573|100
1651007400000|2022-04-26 21:10:00|12583.7|12572.7|12581.6|12573.5|12584.4|12575|12580.5|12571.4|207
1651007700000|2022-04-26 21:15:00|12582|12573.6|12582.5|12573.8|12584.5|12575.3|12580.2|12572.7|414
1651008000000|2022-04-26 21:20:00|12583.6|12573.1|12583.4|12573.5|12586.4|12577.9|12580.6|12571|1123
1651008300000|2022-04-26 21:25:00|12582.6|12574|12580.5|12573.6|12584.6|12575.1|12579.4|12571.1|1377
1651008600000|2022-04-26 21:30:00|12580.4|12573.9|12581.3|12574.5|12583.1|12576.1|12579.5|12572.1|206
1651008900000|2022-04-26 21:35:00|12581|12574.4|12578.1|12569.1|12582.1|12576|12577.1|12567|680
1651009200000|2022-04-26 21:40:00|12578|12569.4|12578.9|12570.1|12580.1|12571.3|12577.4|12567.2|1500
1651009500000|2022-04-26 21:45:00|12578.7|12570.2|12579.6|12570.2|12580.5|12571.6|12577.9|12569.2|901
1651009800000|2022-04-26 21:50:00|12579.4|12570.9|12577.3|12570.7|12580.4|12572.2|12576.5|12569.1|162
1651010100000|2022-04-26 21:55:00|12577.2|12570.6|12575.5|12569|12579|12571.3|12575.5|12566.8|734
1651010400000|2022-04-26 22:00:00|12575.4|12568.9|12577.5|12572.9|12582.5|12577.4|12575.4|12567.5|648
1651010700000|2022-04-26 22:05:00|12577.7|12573.2|12578.6|12575.1|12581|12575.9|12577|12572.5|288
1651011000000|2022-04-26 22:10:00|12578.7|12575.3|12576.7|12573.6|12579.1|12576.2|12576.3|12573|311
1651011300000|2022-04-26 22:15:00|12576.5|12573.7|12576.3|12574|12577.4|12574.8|12575.6|12573|370
1651011600000|2022-04-26 22:20:00|12576.4|12573.9|12565.5|12563.1|12576.6|12574.6|12564.5|12562.5|687
1651011900000|2022-04-26 22:25:00|12565.1|12563.6|12570.5|12568.3|12570.6|12569.1|12561|12558.5|610
1651012200000|2022-04-26 22:30:00|12570.3|12568.8|12574.4|12571.9|12576.9|12574.9|12568.4|12566.8|651
1651012500000|2022-04-26 22:35:00|12574.3|12572|12576|12573.6|12578.1|12576.3|12573.7|12571.5|437
1651012800000|2022-04-26 22:40:00|12576.1|12573.5|12576.9|12574.6|12578.4|12576.1|12575.7|12573.5|330
1651013100000|2022-04-26 22:45:00|12576.8|12574.8|12578.2|12576.7|12579.3|12576.9|12576.6|12574.2|305
1651013400000|2022-04-26 22:50:00|12578.1|12576.6|12579.5|12577.4|12580.1|12577.6|12577.9|12575.8|292
1651013700000|2022-04-26 22:55:00|12579.1|12577.6|12578.5|12576.3|12580.5|12578.5|12578|12576.1|274
1651014000000|2022-04-26 23:00:00|12578.2|12576.7|12579.9|12578.4|12580.4|12578.8|12578.2|12576.6|283
1651014300000|2022-04-26 23:05:00|12579.5|12578|12579.2|12577.7|12580.4|12578.9|12578.4|12576.9|324
1651014600000|2022-04-26 23:10:00|12579.4|12577.9|12578.1|12576.6|12580.2|12578.4|12577.8|12576.3|308
1651014900000|2022-04-26 23:15:00|12578.2|12576.7|12582.4|12580.9|12582.5|12581|12578.1|12576.6|212
1651015200000|2022-04-26 23:20:00|12582.3|12580.8|12581.3|12579.8|12582.6|12581.3|12580.1|12578.7|237
1651015500000|2022-04-26 23:25:00|12581.2|12579.7|12583.2|12581.7|12583.4|12582.1|12581|12579.5|297
1651015800000|2022-04-26 23:30:00|12583.3|12581.8|12586.6|12585.1|12586.7|12585.2|12582.9|12581.4|242
1651016100000|2022-04-26 23:35:00|12586.4|12584.9|12585.8|12584.3|12587.4|12586|12583.9|12582.7|316
1651016400000|2022-04-26 23:40:00|12585.4|12584.5|12584.8|12583.9|12586.1|12584.8|12583.8|12582.6|384
1651016700000|2022-04-26 23:45:00|12584.7|12583.8|12586.3|12584.8|12588.4|12587.2|12584.7|12583.6|400
1651017000000|2022-04-26 23:50:00|12586.4|12584.9|12583.6|12582.7|12587.6|12586.1|12583.4|12582.5|406
1651017300000|2022-04-26 23:55:00|12584|12582.5|12582.2|12581.3|12586|12585.1|12581.5|12580.4|370
1651017600000|2022-04-27 00:00:00|12582.1|12581.2|12581.2|12580.3|12586.2|12585.2|12579.7|12578.8|443
1651017900000|2022-04-27 00:05:00|12581.3|12580.4|12585|12584.1|12585.6|12584.7|12580.7|12579.8|340
1651018200000|2022-04-27 00:10:00|12584.9|12584|12582.9|12582|12585.9|12584.7|12581.6|12580.7|417
1651018500000|2022-04-27 00:15:00|12583|12582.1|12577.8|12576.9|12583|12582.1|12576.8|12575.9|504
1651018800000|2022-04-27 00:20:00|12577.7|12576.8|12575.2|12574.3|12578.7|12577.8|12574.9|12574|420
1651019100000|2022-04-27 00:25:00|12575.1|12574.2|12574.8|12573.9|12576.6|12575.7|12572.7|12571.8|365
1651019400000|2022-04-27 00:30:00|12574.9|12574|12574|12573.1|12575.7|12574.8|12572.3|12571.4|369
1651019700000|2022-04-27 00:35:00|12574.1|12573.2|12575.1|12574.2|12575.4|12574.5|12573.5|12572.6|305
1651020000000|2022-04-27 00:40:00|12575.2|12574.3|12571.7|12570.8|12575.2|12574.3|12569.9|12569|427
1651020300000|2022-04-27 00:45:00|12571.8|12570.9|12575.8|12574.9|12577.9|12577|12571.5|12570.6|419
1651020600000|2022-04-27 00:50:00|12576|12575.1|12575.5|12574.6|12579.4|12578.5|12574.8|12573.6|540
1651020900000|2022-04-27 00:55:00|12575.1|12574.2|12581.8|12580.9|12581.9|12581|12575.1|12574.2|639
1651021200000|2022-04-27 01:00:00|12581.6|12580.7|12576.2|12575.3|12584.1|12583.2|12575.1|12574.1|637
1651021500000|2022-04-27 01:05:00|12576.3|12575.4|12579.6|12578.7|12582.9|12582|12575.7|12574.8|553
1651021800000|2022-04-27 01:10:00|12579.5|12578.6|12579.5|12578|12580.7|12579.8|12577.9|12577|410
1651022100000|2022-04-27 01:15:00|12579.6|12578.1|12582.2|12581.3|12583|12582.1|12578.9|12577.9|580
1651022400000|2022-04-27 01:20:00|12582.3|12581.4|12583.8|12582.9|12585.8|12584.9|12581.8|12580.9|427
1651022700000|2022-04-27 01:25:00|12583.7|12582.8|12582.2|12580.7|12584.4|12583.1|12581.8|12580.3|413
1651023000000|2022-04-27 01:30:00|12582.1|12580.6|12584.7|12583.2|12588.6|12587.1|12582|12580.5|1262
1651023300000|2022-04-27 01:35:00|12584.6|12583.1|12582.5|12581|12584.7|12583.2|12575.7|12574.2|1222
1651023600000|2022-04-27 01:40:00|12582.7|12581.2|12576.4|12575.5|12582.7|12581.2|12575.8|12574.5|824
1651023900000|2022-04-27 01:45:00|12576.3|12575.4|12582.7|12581.8|12582.8|12581.9|12575|12574.1|570
1651024200000|2022-04-27 01:50:00|12582.6|12581.7|12584.9|12584|12585.2|12584.3|12582.3|12581.4|521
1651024500000|2022-04-27 01:55:00|12584.8|12583.9|12584.7|12583.8|12587.2|12585.9|12583.3|12582.4|536
1651024800000|2022-04-27 02:00:00|12584.8|12583.9|12589.6|12588.7|12590.5|12589.5|12584.1|12583.2|494
1651025100000|2022-04-27 02:05:00|12589.7|12588.8|12586.3|12584.8|12592.1|12591.2|12583.5|12582.6|704
1651025400000|2022-04-27 02:10:00|12586.2|12584.7|12585.4|12584.5|12587.8|12586.9|12585.1|12583.9|513
1651025700000|2022-04-27 02:15:00|12585.3|12584.4|12584.2|12583.3|12585.5|12584.6|12582.1|12581.2|425
1651026000000|2022-04-27 02:20:00|12584.3|12583.4|12585|12584.1|12588.1|12587.2|12583|12582.1|596
1651026300000|2022-04-27 02:25:00|12584.9|12584|12584.4|12583.5|12585.2|12584.3|12581.2|12580.3|521
1651026600000|2022-04-27 02:30:00|12584.3|12583.4|12584|12583.1|12585.2|12584.3|12582.6|12581.7|443
1651026900000|2022-04-27 02:35:00|12583.9|12583|12584.5|12583.6|12585.1|12584.2|12583.2|12582.3|374
1651027200000|2022-04-27 02:40:00|12584.6|12583.7|12588.9|12588|12589.3|12588.4|12584.5|12583.6|458
1651027500000|2022-04-27 02:45:00|12588.8|12587.9|12584.7|12583.8|12588.9|12588|12583.7|12582.8|387
1651027800000|2022-04-27 02:50:00|12584.6|12583.7|12587.7|12586.8|12588.7|12587.8|12583.4|12582.5|525
1651028100000|2022-04-27 02:55:00|12587.6|12586.7|12580.9|12580|12588.3|12587.4|12580.6|12579.7|730
1651028400000|2022-04-27 03:00:00|12581|12580.1|12580.5|12579.6|12584.2|12583.3|12580.1|12579.2|474
1651028700000|2022-04-27 03:05:00|12580.4|12579.5|12579.6|12578.7|12580.8|12579.9|12576.2|12575.3|456
1651029000000|2022-04-27 03:10:00|12579.7|12578.8|12580.6|12579.7|12583.8|12582.9|12579.1|12578.2|531
1651029300000|2022-04-27 03:15:00|12580.7|12579.8|12579.9|12579|12582.8|12581.8|12578.8|12577.9|462
1651029600000|2022-04-27 03:20:00|12579.8|12578.9|12580.6|12579.7|12581.7|12580.8|12578.9|12578|459
1651029900000|2022-04-27 03:25:00|12580.7|12579.8|12580.8|12579.9|12581.5|12580.5|12579.3|12578.4|380
1651030200000|2022-04-27 03:30:00|12580.7|12579.8|12584.3|12583.4|12585.9|12584.9|12580.7|12579.8|425
1651030500000|2022-04-27 03:35:00|12584.2|12583.3|12582|12581.1|12585|12584|12579.9|12578.8|449
1651030800000|2022-04-27 03:40:00|12581.9|12581|12580.2|12579.3|12582.2|12581.2|12579.3|12578.4|351
1651031100000|2022-04-27 03:45:00|12580.1|12579.2|12580.2|12579.3|12581.6|12580.5|12578.9|12578|363
1651031400000|2022-04-27 03:50:00|12580.1|12579.2|12577.6|12576.7|12580.2|12579.3|12577.6|12576.4|261
1651031700000|2022-04-27 03:55:00|12577.7|12576.8|12580.8|12579.9|12581.1|12580.1|12577.6|12576.7|342
1651032000000|2022-04-27 04:00:00|12580.9|12580|12577.5|12576.6|12581|12580.1|12576.4|12575.5|414
1651032300000|2022-04-27 04:05:00|12577.4|12576.5|12578|12577.1|12579.4|12578.5|12576.7|12575.8|280
1651032600000|2022-04-27 04:10:00|12577.9|12577|12578.7|12577.8|12578.9|12578|12576.8|12575.8|270
1651032900000|2022-04-27 04:15:00|12578.6|12577.7|12576.1|12575.2|12578.9|12578|12575.8|12574.9|277
1651033200000|2022-04-27 04:20:00|12575.9|12575|12576.6|12575.7|12577.3|12576.4|12574.7|12573.8|400
1651033500000|2022-04-27 04:25:00|12576.8|12575.9|12578.2|12577.3|12578.9|12578|12576.2|12575.3|401
1651033800000|2022-04-27 04:30:00|12578.1|12577.2|12580.1|12579.2|12581.8|12580.9|12578.1|12577.2|487
1651034100000|2022-04-27 04:35:00|12580.2|12579.3|12580|12578.5|12581.2|12580.1|12578.9|12578|316
1651034400000|2022-04-27 04:40:00|12579.9|12578.4|12580.7|12579.8|12582.1|12580.9|12579.1|12578.2|288
1651034700000|2022-04-27 04:45:00|12580.6|12579.7|12583.4|12582.5|12584.1|12583|12580.6|12579.7|314
1651035000000|2022-04-27 04:50:00|12583.5|12582.6|12582.3|12581.4|12584|12582.9|12581.4|12580.5|288
1651035300000|2022-04-27 04:55:00|12582.4|12581.5|12585.2|12584.3|12585.5|12584.6|12582.1|12581.2|287
1651035600000|2022-04-27 05:00:00|12585.3|12584.4|12587.5|12586.6|12588.5|12587.6|12583.6|12582.7|348
1651035900000|2022-04-27 05:05:00|12587.8|12586.9|12587.2|12586.3|12587.9|12587|12585.6|12584.6|386
1651036200000|2022-04-27 05:10:00|12587.3|12586.4|12588.4|12587.5|12590|12589.1|12586.7|12585.8|485
1651036500000|2022-04-27 05:15:00|12588.7|12587.2|12593.1|12592.2|12594.7|12593.8|12586.8|12585.7|578
1651036800000|2022-04-27 05:20:00|12593|12592.1|12592.2|12591.3|12594.4|12593.5|12591.8|12590.9|454
1651037100000|2022-04-27 05:25:00|12592.3|12591.4|12596.4|12595.5|12596.6|12595.7|12591.8|12590.9|506
1651037400000|2022-04-27 05:30:00|12596.8|12595.9|12595.2|12594.3|12598.2|12597.3|12594.2|12593|557
1651037700000|2022-04-27 05:35:00|12594.7|12593.8|12594.4|12593.5|12596.4|12595.5|12593.6|12592.7|312
1651038000000|2022-04-27 05:40:00|12594.5|12593.6|12597.2|12596.3|12597.8|12596.6|12593.9|12593|341
1651038300000|2022-04-27 05:45:00|12597|12596.1|12596.2|12595.3|12597.3|12596.1|12594.1|12593.2|358
1651038600000|2022-04-27 05:50:00|12596.1|12595.2|12595.2|12594.3|12596.2|12595.3|12593.8|12592.9|275
1651038900000|2022-04-27 05:55:00|12595.1|12594.2|12594.4|12593.5|12597.2|12596.3|12591.5|12590.3|497
1651039200000|2022-04-27 06:00:00|12594.7|12593.2|12591.2|12590.3|12594.7|12593.5|12588.5|12587.6|710
1651039500000|2022-04-27 06:05:00|12591.4|12590.5|12584.6|12583.7|12594|12593.1|12584.6|12583.7|663
1651039800000|2022-04-27 06:10:00|12584.8|12583.9|12588.9|12588|12590.4|12589.3|12577.6|12576.7|1102
1651040100000|2022-04-27 06:15:00|12588.8|12587.9|12589.2|12588.3|12590.3|12589.1|12582.8|12581.7|811
1651040400000|2022-04-27 06:20:00|12589|12588.1|12592.3|12590.8|12597|12596.1|12588|12587.1|698
1651040700000|2022-04-27 06:25:00|12592.4|12590.9|12581.5|12580.6|12593.2|12592.2|12580.7|12579.8|679
1651041000000|2022-04-27 06:30:00|12581.6|12580.7|12588|12587.1|12589.9|12589|12581.6|12580.6|684
1651041300000|2022-04-27 06:35:00|12587.9|12587|12584.7|12583.2|12588.1|12587.2|12581.9|12581|835
1651041600000|2022-04-27 06:40:00|12584.8|12583.3|12580.8|12579.9|12585|12583.8|12574.7|12573.4|966
1651041900000|2022-04-27 06:45:00|12580.7|12579.8|12577|12576.1|12583.7|12582.5|12575.2|12574.3|769
1651042200000|2022-04-27 06:50:00|12577.1|12576.2|12571.9|12571|12577.1|12576.2|12566.6|12565.7|832
1651042500000|2022-04-27 06:55:00|12572|12570.5|12574.3|12573.4|12577.8|12576.9|12569.3|12568.4|802
1651042800000|2022-04-27 07:00:00|12574.4|12573.5|12576.4|12575.5|12580.8|12579.9|12573.2|12572.3|1013
1651043100000|2022-04-27 07:05:00|12576.5|12575.6|12570.1|12569.2|12580.5|12579.5|12568.5|12567.6|908
1651043400000|2022-04-27 07:10:00|12570.2|12569.3|12564.6|12563.7|12572.1|12571.2|12562.9|12562|938
1651043700000|2022-04-27 07:15:00|12564.7|12563.8|12555.8|12554.3|12567|12566.1|12555.7|12554.2|797
1651044000000|2022-04-27 07:20:00|12555.5|12554.6|12556.5|12555.6|12563.2|12562.1|12554.5|12553.2|1114
1651044300000|2022-04-27 07:25:00|12556.4|12555.5|12543.1|12541.6|12557.5|12556.6|12543.1|12541.6|1112
1651044600000|2022-04-27 07:30:00|12543.2|12541.7|12548.4|12547.5|12552.3|12551.4|12542.2|12541.3|1045
1651044900000|2022-04-27 07:35:00|12548.5|12547.6|12549|12548.1|12551.7|12550.8|12543.5|12542.5|979
1651045200000|2022-04-27 07:40:00|12549.1|12548.2|12558.2|12557.3|12558.5|12557.6|12548.7|12547.8|659
1651045500000|2022-04-27 07:45:00|12558.5|12557.6|12564|12563.1|12564.4|12563.3|12556.6|12555.7|830
1651045800000|2022-04-27 07:50:00|12564.2|12563.3|12566.1|12565.2|12570.2|12569.2|12562|12561.1|720
1651046100000|2022-04-27 07:55:00|12566|12565.1|12572.9|12572|12574.8|12573.9|12566|12565.1|731
1651046400000|2022-04-27 08:00:00|12573|12572.1|12567.2|12566.3|12576.3|12575.4|12565.6|12564.7|954
1651046700000|2022-04-27 08:05:00|12567.1|12566.2|12562.8|12561.9|12568.7|12567.8|12561.4|12560.5|788
1651047000000|2022-04-27 08:10:00|12562.9|12562|12572.7|12571.8|12573.3|12572.1|12562.9|12562|969
1651047300000|2022-04-27 08:15:00|12572.8|12571.9|12575.8|12574.9|12577.4|12576.5|12572.7|12571.4|645
1651047600000|2022-04-27 08:20:00|12575.9|12575|12577.2|12576.3|12578.1|12577.2|12572.8|12571.9|738
1651047900000|2022-04-27 08:25:00|12577.1|12576.2|12567.5|12566.6|12577.2|12576.3|12567.1|12566.2|739
1651048200000|2022-04-27 08:30:00|12567.4|12566.5|12561.7|12560.8|12569.9|12569|12559.5|12558.6|845
1651048500000|2022-04-27 08:35:00|12561.8|12560.9|12556.8|12555.9|12563.8|12562.8|12555.5|12554.6|698
1651048800000|2022-04-27 08:40:00|12557|12556.1|12549.6|12548.7|12557.5|12556.6|12548.8|12547.9|614
1651049100000|2022-04-27 08:45:00|12549.5|12548.6|12545.5|12544.6|12549.9|12549|12542.9|12541.9|763
1651049400000|2022-04-27 08:50:00|12545.6|12544.7|12544.6|12543.7|12546.3|12545.4|12539.3|12538.4|645
1651049700000|2022-04-27 08:55:00|12544.5|12543.6|12538.8|12537.9|12556.2|12554.7|12536.4|12535.5|1141
1651050000000|2022-04-27 09:00:00|12538.7|12537.8|12545.8|12544.9|12549.5|12548.6|12538.6|12537.7|942
1651050300000|2022-04-27 09:05:00|12545.7|12544.8|12553|12552.1|12558.2|12556.8|12545.7|12544.6|948
1651050600000|2022-04-27 09:10:00|12553.2|12552.3|12564|12563.1|12566.9|12566|12551.6|12550.1|1042
1651050900000|2022-04-27 09:15:00|12563.9|12563|12565.3|12564.4|12565.3|12564.4|12558.1|12557.2|652
1651051200000|2022-04-27 09:20:00|12565.4|12564.5|12580.1|12579.2|12580.6|12579.7|12562.9|12562|932
1651051500000|2022-04-27 09:25:00|12580|12579.1|12583.8|12582.9|12590.6|12589.7|12579.9|12579|693
1651051800000|2022-04-27 09:30:00|12583.9|12583|12585.9|12585|12590.6|12589.4|12582|12581.1|779
1651052100000|2022-04-27 09:35:00|12586|12585.1|12595.7|12594.8|12602.4|12601.5|12584.3|12583.4|780
1651052400000|2022-04-27 09:40:00|12595.9|12595|12597.8|12596.9|12600.1|12598.9|12592.9|12592|708
1651052700000|2022-04-27 09:45:00|12597.9|12597|12594.4|12593.5|12600.3|12599.4|12593.2|12592.3|683
1651053000000|2022-04-27 09:50:00|12594.5|12593.6|12588.6|12587.7|12595.6|12594.7|12587.8|12586.6|733
1651053300000|2022-04-27 09:55:00|12588.5|12587.6|12589.5|12588.6|12594.3|12593.4|12588.2|12587.3|630
1651053600000|2022-04-27 10:00:00|12589.6|12588.7|12598.7|12597.8|12601.4|12600.5|12586.3|12585.4|806
1651053900000|2022-04-27 10:05:00|12598.8|12597.9|12580.6|12579.7|12598.8|12597.9|12578.6|12577.7|941
1651054200000|2022-04-27 10:10:00|12580.5|12579.6|12580.7|12579.8|12583.7|12582.8|12576.2|12575.3|706
1651054500000|2022-04-27 10:15:00|12580.8|12579.9|12580.6|12579.1|12584.7|12583.8|12578.3|12577.4|550
1651054800000|2022-04-27 10:20:00|12580.4|12579.5|12581.8|12580.9|12583.6|12582.7|12579.8|12578.9|513
1651055100000|2022-04-27 10:25:00|12581.7|12580.8|12592.3|12591.4|12592.6|12591.7|12581|12580.1|658
1651055400000|2022-04-27 10:30:00|12592.4|12591.5|12594.2|12593.3|12595.3|12594.4|12589.8|12588.9|663
1651055700000|2022-04-27 10:35:00|12594.3|12593.4|12587|12586.1|12597.7|12596.8|12586.8|12585.9|581
1651056000000|2022-04-27 10:40:00|12587.1|12586.2|12592.4|12591.5|12592.8|12591.9|12587.1|12586.2|476
1651056300000|2022-04-27 10:45:00|12592.3|12591.4|12582.7|12581.8|12593.5|12592|12580|12579.1|1236
1651056600000|2022-04-27 10:50:00|12583|12581.5|12583.2|12582.3|12583.7|12582.8|12581.8|12580.9|573
1651056900000|2022-04-27 10:55:00|12583.1|12582.2|12589.4|12588.5|12589.5|12588.6|12580.9|12580|510
1651057200000|2022-04-27 11:00:00|12590.3|12588.8|12582.5|12581.6|12593.1|12592.2|12580.9|12580|748
1651057500000|2022-04-27 11:05:00|12582.7|12581.8|12584.1|12583.2|12585.1|12584|12575.7|12574.8|616
1651057800000|2022-04-27 11:10:00|12584|12583.1|12587|12586.1|12587.4|12586.4|12579.6|12578.5|638
1651058100000|2022-04-27 11:15:00|12587.1|12586.2|12583.8|12582.9|12587.5|12586.6|12582.3|12581.4|500
1651058400000|2022-04-27 11:20:00|12583.5|12582.6|12581.6|12580.7|12584.7|12583.8|12578.6|12577.7|684
1651058700000|2022-04-27 11:25:00|12581.8|12580.9|12581.2|12580.3|12584.1|12583.2|12577.6|12576.7|554
1651059000000|2022-04-27 11:30:00|12581.3|12580.4|12576.3|12575.4|12581.3|12580.4|12570.9|12570|570
1651059300000|2022-04-27 11:35:00|12576.4|12575.5|12577.8|12576.9|12580.8|12579.9|12575.1|12574.2|715
1651059600000|2022-04-27 11:40:00|12577.9|12577|12579.1|12578.2|12583.2|12582.3|12576.9|12576|765
1651059900000|2022-04-27 11:45:00|12579|12578.1|12581.8|12580.9|12583.9|12583|12577.3|12576.4|831
1651060200000|2022-04-27 11:50:00|12581.9|12581|12568.7|12567.8|12582.1|12581.2|12568.5|12567.6|798
1651060500000|2022-04-27 11:55:00|12568.6|12567.7|12566.8|12565.9|12572.1|12571.2|12565.5|12564.6|695
1651060800000|2022-04-27 12:00:00|12566.7|12565.8|12562.9|12562|12569.7|12568.8|12560.1|12558.9|1000
1651061100000|2022-04-27 12:05:00|12562.8|12561.9|12567.7|12566.8|12568.6|12567.7|12559.8|12558.9|765
1651061400000|2022-04-27 12:10:00|12567.9|12567|12566.6|12565.7|12570.2|12569.3|12564.5|12563.6|808
1651061700000|2022-04-27 12:15:00|12566.7|12565.8|12565.8|12564.9|12571.1|12570.2|12564.7|12563.8|661
1651062000000|2022-04-27 12:20:00|12566.2|12565.3|12565.7|12564.8|12568.7|12567.8|12563.7|12562.8|740
1651062300000|2022-04-27 12:25:00|12565.2|12564.3|12555.6|12554.1|12566.1|12565.2|12554.8|12553.7|863
1651062600000|2022-04-27 12:30:00|12555.3|12554.4|12545.8|12544.9|12556.6|12555.3|12539.7|12538.8|964
1651062900000|2022-04-27 12:35:00|12545.7|12544.8|12548.1|12547.2|12551.9|12551|12538.7|12537.8|1008
1651063200000|2022-04-27 12:40:00|12548.2|12547.3|12533.4|12532.5|12548.4|12547.5|12533.3|12532.2|874
1651063500000|2022-04-27 12:45:00|12533.5|12532.6|12537|12536.1|12538.6|12537.7|12533.4|12532.5|724
1651063800000|2022-04-27 12:50:00|12536.9|12536|12537.2|12536.3|12537.9|12537|12527.7|12526.8|938
1651064100000|2022-04-27 12:55:00|12537.5|12536.6|12542.3|12541.4|12543.6|12542.7|12536.3|12535.4|834
1651064400000|2022-04-27 13:00:00|12542.2|12541.3|12546.9|12546|12553.8|12552.9|12542|12541.1|1046
1651064700000|2022-04-27 13:05:00|12546.8|12545.9|12539.9|12539|12547.1|12546.2|12539.6|12538.7|918
1651065000000|2022-04-27 13:10:00|12539.8|12538.9|12540.8|12539.9|12547.7|12546.8|12537.7|12536.8|967
1651065300000|2022-04-27 13:15:00|12541|12540.1|12545.1|12544.2|12547.1|12546.2|12540.4|12539.5|825
1651065600000|2022-04-27 13:20:00|12545.2|12544.3|12548.3|12547.4|12550.9|12550|12542.4|12541.5|727
1651065900000|2022-04-27 13:25:00|12548.2|12547.3|12547.5|12546.6|12551|12550.1|12545.5|12544.6|847
1651066200000|2022-04-27 13:30:00|12547.4|12546.5|12564.6|12563.7|12566.1|12565.2|12547.1|12546.2|1245
1651066500000|2022-04-27 13:35:00|12564.8|12563.9|12566.9|12566|12571.3|12569.8|12560|12558.9|1194
1651066800000|2022-04-27 13:40:00|12567.1|12566.2|12571.6|12570.7|12572|12571.1|12564.5|12563.6|970
1651067100000|2022-04-27 13:45:00|12571.7|12570.8|12573.8|12572.9|12579.2|12578.3|12570.7|12569.8|1073
1651067400000|2022-04-27 13:50:00|12573.7|12572.8|12564.7|12563.8|12576.6|12575.7|12563.9|12562.4|1213
1651067700000|2022-04-27 13:55:00|12564.8|12563.9|12563|12561.5|12566.3|12565.4|12559.6|12558.7|852
1651068000000|2022-04-27 14:00:00|12562.9|12561.4|12555|12554.1|12565.4|12564.5|12553.5|12552.6|1179
1651068300000|2022-04-27 14:05:00|12555.1|12554.2|12548.6|12547.7|12558.2|12557.3|12546.7|12545.8|1151
1651068600000|2022-04-27 14:10:00|12548.5|12547.6|12538.1|12537.2|12549.5|12548.6|12538.1|12537.2|1150
1651068900000|2022-04-27 14:15:00|12538|12537.1|12543.8|12542.9|12545.4|12544.5|12537.5|12536.6|1064
1651069200000|2022-04-27 14:20:00|12543.9|12543|12544.8|12543.9|12552.7|12551.2|12540.3|12539.4|1131
1651069500000|2022-04-27 14:25:00|12545|12544.1|12537.1|12535.6|12548.1|12547.2|12537.1|12535.6|1097
1651069800000|2022-04-27 14:30:00|12537|12535.5|12529.9|12529|12537.7|12536.5|12523.8|12522.3|1216
1651070100000|2022-04-27 14:35:00|12529.7|12528.8|12528.4|12527.5|12533.9|12533|12527.7|12526.8|975
1651070400000|2022-04-27 14:40:00|12528.3|12527.4|12518.1|12517.2|12528.4|12527.5|12517.2|12516.3|1024
1651070700000|2022-04-27 14:45:00|12518.2|12517.3|12513.3|12512.4|12521.1|12519.7|12512.2|12511.3|881
1651071000000|2022-04-27 14:50:00|12513|12512.1|12509|12508.1|12517|12516.1|12506.4|12505.5|910
1651071300000|2022-04-27 14:55:00|12509.1|12508.2|12503.6|12502.7|12509.6|12508.7|12503|12502.1|1170
1651071600000|2022-04-27 15:00:00|12503.5|12502.6|12506.1|12505.2|12514.1|12513.2|12503.2|12502.3|1281
1651071900000|2022-04-27 15:05:00|12506.4|12505.5|12511.4|12510.5|12514.1|12513.2|12505.5|12504.6|772
1651072200000|2022-04-27 15:10:00|12511.3|12510.4|12511.8|12510.9|12514.3|12513.4|12506.3|12505.4|940
1651072500000|2022-04-27 15:15:00|12511.9|12511|12515.7|12514.8|12519|12518.1|12511.9|12511|1009
1651072800000|2022-04-27 15:20:00|12515.8|12514.9|12519.7|12518.8|12521.1|12520.1|12511.9|12510.7|978
1651073100000|2022-04-27 15:25:00|12519.6|12518.7|12521.8|12520.9|12523.3|12522.4|12518.6|12517.7|946
1651073400000|2022-04-27 15:30:00|12522|12521.1|12532.7|12531.8|12532.7|12531.8|12522|12521.1|1004
1651073700000|2022-04-27 15:35:00|12532.9|12532|12534.9|12534|12536.2|12535.3|12532.2|12531.3|660
1651074000000|2022-04-27 15:40:00|12534.8|12533.9|12542.1|12541.2|12543.4|12542.2|12533.2|12532.3|634
1651074300000|2022-04-27 15:45:00|12542|12541.1|12544.9|12544|12547.3|12546.4|12540.9|12540|670
1651074600000|2022-04-27 15:50:00|12544.8|12543.9|12541.9|12541|12548|12547.1|12541.4|12540.5|678
1651074900000|2022-04-27 15:55:00|12542|12541.1|12544.8|12543.9|12545.1|12544.2|12541.2|12540.3|751
1651075200000|2022-04-27 16:00:00|12544.7|12543.8|12554.2|12553.3|12554.8|12553.9|12544.2|12543.3|790
1651075500000|2022-04-27 16:05:00|12554.5|12553.6|12558.1|12557.2|12559.7|12558.8|12552.9|12552|748
1651075800000|2022-04-27 16:10:00|12558.3|12557.4|12556.6|12555.7|12561.1|12560.2|12556.2|12555.3|572
1651076100000|2022-04-27 16:15:00|12556.5|12555.6|12558.1|12557.2|12560.7|12559.8|12552.6|12551.3|623
1651076400000|2022-04-27 16:20:00|12558.2|12557.3|12568.4|12567.5|12570.8|12569.9|12555.9|12555|823
1651076700000|2022-04-27 16:25:00|12568.5|12567.6|12571.9|12571|12574.1|12573.2|12567.9|12567|692
1651077000000|2022-04-27 16:30:00|12571.8|12570.9|12568.5|12567.6|12573.6|12572.7|12566.4|12565.5|579
1651077300000|2022-04-27 16:35:00|12568.4|12567.5|12565.1|12564.2|12569.6|12568.6|12565|12563.8|446
1651077600000|2022-04-27 16:40:00|12565|12564.1|12568.9|12568|12571.2|12570.3|12563.1|12562.2|558
1651077900000|2022-04-27 16:45:00|12569|12568.1|12572|12571.1|12574.3|12573.4|12567.3|12566.4|581
1651078200000|2022-04-27 16:50:00|12572.1|12571.2|12566.7|12565.8|12574.2|12573.3|12566.4|12565.5|428
1651078500000|2022-04-27 16:55:00|12566.6|12565.7|12567.8|12566.9|12571|12570.1|12566.6|12565.7|579
1651078800000|2022-04-27 17:00:00|12568|12567.1|12568.7|12567.8|12568.9|12568|12562.7|12561.8|921
1651079100000|2022-04-27 17:05:00|12568.6|12567.7|12566.5|12565.6|12569.3|12568.4|12563.7|12562.8|678
1651079400000|2022-04-27 17:10:00|12566.6|12565.7|12565.8|12564.9|12567.3|12566.4|12562.7|12561.8|612
1651079700000|2022-04-27 17:15:00|12565.7|12564.8|12562.9|12562|12566.3|12565.4|12562.6|12561.5|555
1651080000000|2022-04-27 17:20:00|12563|12562.1|12561.6|12560.7|12565.6|12564.7|12560.4|12559.5|466
1651080300000|2022-04-27 17:25:00|12561.7|12560.8|12565.9|12565|12565.9|12565|12557.5|12556.4|557
1651080600000|2022-04-27 17:30:00|12565.8|12564.9|12566.9|12566|12568|12566.9|12564.1|12563.2|503
1651080900000|2022-04-27 17:35:00|12567|12566.1|12563.9|12563|12570.1|12569|12562.6|12561.7|486
1651081200000|2022-04-27 17:40:00|12563.8|12562.9|12558.7|12557.8|12563.9|12563|12558.4|12557.5|488
1651081500000|2022-04-27 17:45:00|12558.6|12557.7|12559.8|12558.9|12561.4|12560.5|12557.5|12556.6|569
1651081800000|2022-04-27 17:50:00|12559.9|12559|12561|12560.1|12564|12563.1|12559.7|12558.8|512
1651082100000|2022-04-27 17:55:00|12561.1|12560.2|12558.7|12557.8|12561.7|12560.8|12555.6|12554.7|631
1651082400000|2022-04-27 18:00:00|12558.4|12557.5|12558.1|12557.2|12558.6|12557.7|12553.6|12552.7|462
1651082700000|2022-04-27 18:05:00|12558|12557.1|12561|12560.1|12562.4|12561.3|12557.9|12557|374
1651083000000|2022-04-27 18:10:00|12561.1|12560.2|12557.3|12556.4|12561.4|12560.4|12557.2|12556.3|430
1651083300000|2022-04-27 18:15:00|12557.2|12556.3|12549.1|12548.2|12557.4|12556.5|12548|12547.1|466
1651083600000|2022-04-27 18:20:00|12549|12548.1|12544.3|12543.4|12549.9|12549|12543.9|12543|473
1651083900000|2022-04-27 18:25:00|12544.2|12543.3|12544.9|12544|12546.9|12546|12543.7|12542.8|556
1651084200000|2022-04-27 18:30:00|12544.7|12543.8|12542.9|12542|12545.9|12545|12542.9|12541.8|398
1651084500000|2022-04-27 18:35:00|12542.8|12541.9|12540.6|12539.7|12543.6|12542.5|12536.8|12535.4|550
1651084800000|2022-04-27 18:40:00|12540.7|12539.8|12548|12547.1|12549.5|12548.2|12540|12538.9|657
1651085100000|2022-04-27 18:45:00|12548.1|12547.2|12548.1|12547.2|12552.9|12551.8|12547|12546.1|708
1651085400000|2022-04-27 18:50:00|12548|12547.1|12545.4|12544.5|12549.3|12548.4|12544.3|12543.4|723
1651085700000|2022-04-27 18:55:00|12545.5|12544.6|12542|12541.1|12546.9|12546|12540.9|12540|584
1651086000000|2022-04-27 19:00:00|12541.9|12541|12538.8|12537.9|12543.5|12542.6|12536.7|12535.4|795
1651086300000|2022-04-27 19:05:00|12538.7|12537.8|12543|12542.1|12545|12543.8|12537.6|12536.6|642
1651086600000|2022-04-27 19:10:00|12543.1|12542.2|12543|12541.5|12544.8|12543.7|12541.4|12540.4|593
1651086900000|2022-04-27 19:15:00|12542.4|12541.3|12537.9|12537|12542.6|12541.6|12537.2|12536.2|699
1651087200000|2022-04-27 19:20:00|12538|12537.1|12537.3|12536.4|12538.5|12537.6|12535.9|12534.7|630
1651087500000|2022-04-27 19:25:00|12537.2|12536.3|12540.4|12538.9|12542.6|12541.6|12537.1|12535.9|693
1651087800000|2022-04-27 19:30:00|12540.3|12538.8|12540|12539.1|12542.6|12541.4|12538.7|12537.5|641
1651088100000|2022-04-27 19:35:00|12540.2|12538.7|12538.3|12536.8|12543.4|12542.1|12537.9|12536.7|672
1651088400000|2022-04-27 19:40:00|12538.5|12537|12544.9|12544|12546.1|12545.2|12537.9|12536.7|702
1651088700000|2022-04-27 19:45:00|12544.8|12543.9|12541.8|12540.9|12546.3|12545.1|12541|12539.8|642
1651089000000|2022-04-27 19:50:00|12541.4|12540.5|12541.1|12540.2|12543.6|12542.4|12539.3|12538.4|777
1651089300000|2022-04-27 19:55:00|12541.3|12540.4|12546.3|12545.4|12547.4|12546.5|12541.2|12540|551
1651089600000|2022-04-27 20:00:00|12546.4|12545.5|12544.3|12543.4|12548.3|12547.1|12543.9|12542.5|336
1651089900000|2022-04-27 20:05:00|12544.7|12543.2|12544|12543.1|12546.9|12545.7|12543.9|12542.7|263
1651090200000|2022-04-27 20:10:00|12543.9|12543|12542|12540.5|12545.3|12544.1|12541.8|12540.5|250
1651090500000|2022-04-27 20:15:00|12541.8|12540.9|12541|12540.1|12544.1|12543.2|12540.8|12539.8|244
1651090800000|2022-04-27 20:20:00|12541.1|12540.2|12543.6|12542.7|12544|12543.1|12539.6|12538.5|322
1651091100000|2022-04-27 20:25:00|12543.5|12542.6|12543.8|12542.9|12544.5|12543.4|12541.4|12540.2|209
1651091400000|2022-04-27 20:30:00|12544.1|12543.2|12541.7|12540.8|12544.2|12543.2|12541.4|12539.9|168
1651091700000|2022-04-27 20:35:00|12541.8|12540.9|12542|12540.5|12542.2|12541|12539.2|12537.8|190
1651092000000|2022-04-27 20:40:00|12542.1|12540.6|12541.7|12540.2|12542.2|12540.9|12540.8|12539.5|104
1651092300000|2022-04-27 20:45:00|12541.8|12540.3|12544.5|12543|12545.8|12543.8|12541.5|12540|237
1651092600000|2022-04-27 20:50:00|12544.6|12543.1|12547.6|12546.1|12548.4|12546.4|12543.3|12541.9|289
1651092900000|2022-04-27 20:55:00|12547.8|12546.3|12550.6|12539.6|12551.1|12547.1|12545.4|12539|475
1651093200000|2022-04-27 21:00:00|12553.1|12542.1|12553.2|12542.2|12555.3|12544.3|12550|12540.3|67
1651093500000|2022-04-27 21:05:00|12553|12542|12551.7|12540.7|12555.3|12544.3|12550.2|12539.2|99
1651093800000|2022-04-27 21:10:00|12553.2|12542.2|12552.3|12541.3|12554.2|12543.2|12547.2|12536.2|169
1651094100000|2022-04-27 21:15:00|12552.5|12541.5|12552.9|12541.9|12554.5|12543.5|12549.9|12538.9|128
1651094400000|2022-04-27 21:20:00|12554.2|12543.2|12551.5|12540.5|12554.4|12543.4|12548.4|12537.4|149
1651094700000|2022-04-27 21:25:00|12551.6|12540.6|12549.2|12538.2|12552.2|12541.6|12548.3|12537.3|178
1651095000000|2022-04-27 21:30:00|12550.1|12539.1|12550|12539|12551|12541.3|12547.3|12536.3|231
1651095300000|2022-04-27 21:35:00|12548|12537|12549.2|12538.3|12550.7|12542.3|12547.9|12536.9|190
1651095600000|2022-04-27 21:40:00|12549.4|12538.7|12546.3|12539|12550.7|12542.2|12543.4|12534.1|649
1651095900000|2022-04-27 21:45:00|12546.4|12539.1|12545.6|12537.4|12547.3|12539.9|12544.6|12536.2|1507
1651096200000|2022-04-27 21:50:00|12545.7|12537.5|12544.8|12538.9|12545.9|12539.2|12544.4|12537.4|1399
1651096500000|2022-04-27 21:55:00|12544.6|12538.8|12544|12538.1|12546.8|12539.5|12543.3|12535.6|1348
1651096800000|2022-04-27 22:00:00|12543.7|12537.4|12540.1|12538.6|12546.5|12540.9|12539.9|12536.5|940
1651097100000|2022-04-27 22:05:00|12539.5|12538|12539.7|12536.5|12541.3|12538.2|12538.7|12536.1|360
1651097400000|2022-04-27 22:10:00|12539.2|12536.2|12539.3|12537.1|12540.6|12538.3|12536.6|12534|456
1651097700000|2022-04-27 22:15:00|12538.8|12537.3|12537.8|12535.5|12540.1|12537.6|12537|12534.4|388
1651098000000|2022-04-27 22:20:00|12537.9|12535.6|12536.7|12535.2|12538.3|12536.1|12535.8|12534.1|307
1651098300000|2022-04-27 22:25:00|12537|12534.7|12537.9|12535.6|12539|12537|12536.5|12534.1|317
1651098600000|2022-04-27 22:30:00|12537.8|12535.7|12535.9|12534.4|12538.9|12537.2|12535.8|12533.7|281
1651098900000|2022-04-27 22:35:00|12535.7|12534.2|12537.2|12535.7|12538.2|12535.9|12535.2|12533.9|182
1651099200000|2022-04-27 22:40:00|12537.3|12535.8|12535.6|12533.2|12538.5|12535.9|12535|12532.8|253
1651099500000|2022-04-27 22:45:00|12535.5|12533.1|12535.2|12533.7|12537|12535.5|12535|12532.8|258
1651099800000|2022-04-27 22:50:00|12535.3|12533.8|12536.6|12535.1|12536.6|12535.1|12534.4|12532.3|137
1651100100000|2022-04-27 22:55:00|12536.5|12535|12537.5|12535.3|12537.8|12535.7|12535.4|12533.3|251
1651100400000|2022-04-27 23:00:00|12537.4|12535.7|12538.3|12536.8|12538.9|12537.4|12537|12535.5|239
1651100700000|2022-04-27 23:05:00|12538.2|12536.7|12537.1|12535.6|12538.5|12536.9|12535.7|12534.2|230
1651101000000|2022-04-27 23:10:00|12537|12535.5|12538.1|12536.6|12538.1|12536.6|12536.7|12535.2|242
1651101300000|2022-04-27 23:15:00|12538|12536.5|12539.1|12537.6|12539.9|12538.4|12538|12536.5|275
1651101600000|2022-04-27 23:20:00|12539.2|12537.7|12538.2|12536.7|12539.2|12537.7|12537.6|12536.1|370
1651101900000|2022-04-27 23:25:00|12538.3|12536.8|12538.2|12536.7|12538.9|12537.4|12538.1|12536.6|226
1651102200000|2022-04-27 23:30:00|12538.1|12536.6|12537.6|12536.1|12538.3|12536.8|12537|12535.5|223
1651102500000|2022-04-27 23:35:00|12537.7|12536.2|12538.2|12536.7|12538.8|12537.5|12537|12535.8|286
1651102800000|2022-04-27 23:40:00|12538.3|12536.8|12539.3|12537.8|12539.6|12538.1|12537.7|12536.5|345
1651103100000|2022-04-27 23:45:00|12539.2|12537.7|12542.8|12541.3|12542.9|12541.5|12539.1|12537.6|535
1651103400000|2022-04-27 23:50:00|12542.7|12541.2|12541.5|12540.6|12542.8|12541.6|12540.1|12538.9|355
1651103700000|2022-04-27 23:55:00|12541.4|12540.5|12540.5|12539.6|12543.5|12542.1|12540.3|12539.2|614
1651104000000|2022-04-28 00:00:00|12540.8|12539.3|12534.9|12534|12540.8|12539.7|12533.8|12532.9|624
1651104300000|2022-04-28 00:05:00|12535|12534.1|12535.4|12534.5|12536.4|12535.2|12532.3|12531.2|335
1651104600000|2022-04-28 00:10:00|12535.3|12534.4|12534.7|12533.2|12538.7|12537.7|12534.5|12533.2|377
1651104900000|2022-04-28 00:15:00|12534.4|12533.5|12531.7|12530.8|12534.4|12533.5|12529.9|12529|353
1651105200000|2022-04-28 00:20:00|12531.8|12530.9|12529.4|12528.5|12533.8|12532.6|12529.4|12528.5|421
1651105500000|2022-04-28 00:25:00|12529.3|12528.4|12530.5|12529.6|12531.7|12530.7|12529.3|12528.4|312
1651105800000|2022-04-28 00:30:00|12530.7|12529.2|12531.6|12530.7|12531.7|12530.7|12528.5|12527.6|495
1651106100000|2022-04-28 00:35:00|12531.9|12530.4|12531.6|12530.7|12531.9|12531|12530.5|12529.6|282
1651106400000|2022-04-28 00:40:00|12531.5|12530.6|12533.7|12532.8|12533.9|12533|12531.4|12530.5|364
1651106700000|2022-04-28 00:45:00|12533.9|12533|12536.7|12535.8|12538.6|12537.7|12533.4|12532.4|460
1651107000000|2022-04-28 00:50:00|12536.6|12535.7|12535.4|12533.9|12536.6|12535.7|12531.4|12530.5|587
1651107300000|2022-04-28 00:55:00|12535.9|12534.4|12533.3|12531.8|12535.9|12534.4|12527.2|12526.3|868
1651107600000|2022-04-28 01:00:00|12533.4|12531.9|12545.6|12544.1|12546.6|12545.1|12533.1|12531.6|831
1651107900000|2022-04-28 01:05:00|12545.5|12544|12542.2|12541.3|12545.6|12544.2|12542|12540.9|500
1651108200000|2022-04-28 01:10:00|12542.3|12541.4|12536.2|12534.7|12542.5|12541.6|12535.5|12534.5|570
1651108500000|2022-04-28 01:15:00|12535.8|12534.9|12541.5|12540.6|12542.6|12541.7|12535.2|12534.1|502
1651108800000|2022-04-28 01:20:00|12541.6|12540.7|12540.3|12539.4|12542.9|12542|12539.2|12538.3|342
1651109100000|2022-04-28 01:25:00|12540.4|12539.5|12537.3|12536.4|12541.3|12540.1|12537.2|12536.2|353
1651109400000|2022-04-28 01:30:00|12537.5|12536.6|12532.3|12531.4|12539.1|12538.2|12531.3|12530.3|594
1651109700000|2022-04-28 01:35:00|12532.4|12531.5|12530.9|12530|12533.2|12532.3|12527.1|12526.2|573
1651110000000|2022-04-28 01:40:00|12530.8|12529.9|12534|12533.1|12534.7|12533.8|12530|12529.1|554
1651110300000|2022-04-28 01:45:00|12534.1|12533.2|12540|12539.1|12540.3|12539.4|12533.3|12532.3|469
1651110600000|2022-04-28 01:50:00|12540.1|12539.2|12541.2|12540.3|12542.5|12541.6|12539.9|12539|414
1651110900000|2022-04-28 01:55:00|12541.4|12540.5|12544.6|12543.7|12545|12544.1|12539.5|12538.6|516
1651111200000|2022-04-28 02:00:00|12544.5|12543.6|12539.5|12538.6|12544.8|12543.9|12539.2|12538.3|522
1651111500000|2022-04-28 02:05:00|12539.4|12538.5|12534.5|12533.6|12539.4|12538.5|12534.2|12533.3|409
1651111800000|2022-04-28 02:10:00|12534.4|12533.5|12533.4|12532.5|12535.5|12534.6|12531.9|12531|379
1651112100000|2022-04-28 02:15:00|12533.3|12532.4|12531.4|12530.5|12533.3|12532.4|12530.4|12529.5|350
1651112400000|2022-04-28 02:20:00|12531.3|12530.4|12531.2|12530.3|12533.9|12533|12530.3|12529.4|299
1651112700000|2022-04-28 02:25:00|12531.1|12530.2|12532.2|12531.3|12532.4|12531.5|12529.2|12528.3|263
1651113000000|2022-04-28 02:30:00|12532.1|12531.2|12530.6|12529.7|12534.2|12533.3|12530.5|12529.6|324
1651113300000|2022-04-28 02:35:00|12530.7|12529.8|12539.1|12537.6|12539.2|12537.9|12530.7|12529.8|328
1651113600000|2022-04-28 02:40:00|12538.8|12537.9|12541.6|12540.1|12542.2|12540.9|12538|12537|433
1651113900000|2022-04-28 02:45:00|12541.1|12540.2|12541.5|12540.6|12542.5|12541.5|12540|12539|360
1651114200000|2022-04-28 02:50:00|12541.4|12540.5|12538.4|12537.5|12543|12541.7|12538.2|12537.3|562
1651114500000|2022-04-28 02:55:00|12538.3|12537.4|12540.7|12539.2|12542.5|12541|12538|12537|352
1651114800000|2022-04-28 03:00:00|12540.8|12539.3|12544|12542.5|12544|12542.5|12540|12538.5|405
1651115100000|2022-04-28 03:05:00|12544.1|12542.6|12536.2|12534.7|12544.5|12543|12536.2|12534.7|577
1651115400000|2022-04-28 03:10:00|12536.1|12534.6|12533.8|12532.3|12538.9|12537.4|12532.6|12531.1|1565
1651115700000|2022-04-28 03:15:00|12533.9|12532.4|12522.8|12521.3|12536.8|12535.3|12520.6|12519.1|1130
1651116000000|2022-04-28 03:20:00|12522.7|12521.2|12513.9|12512.4|12523.7|12522.2|12512.8|12511.3|1093
1651116300000|2022-04-28 03:25:00|12513.7|12512.2|12520.8|12519.3|12522|12520.5|12513.7|12512.2|806
1651116600000|2022-04-28 03:30:00|12520.7|12519.2|12518.9|12517.4|12523.6|12522.1|12518.3|12517|753
1651116900000|2022-04-28 03:35:00|12518.8|12517.3|12514.5|12513.6|12519|12517.7|12513.1|12512.2|695
1651117200000|2022-04-28 03:40:00|12514.4|12513.5|12515.9|12515|12519.8|12518.8|12514.4|12513.5|579
1651117500000|2022-04-28 03:45:00|12516.5|12515.6|12513|12512.1|12517.5|12516.6|12511.8|12510.9|494
1651117800000|2022-04-28 03:50:00|12513.1|12512.2|12511.7|12510.8|12515.2|12514.3|12510.5|12509.3|600
1651118100000|2022-04-28 03:55:00|12511.6|12510.7|12511.9|12511|12512.9|12511.7|12509.4|12508.3|576
1651118400000|2022-04-28 04:00:00|12511.8|12510.9|12511.3|12510.4|12514.1|12513|12510.4|12509.1|399
1651118700000|2022-04-28 04:05:00|12511.2|12510.3|12513.5|12512.6|12515.9|12515|12511.2|12510.3|450
1651119000000|2022-04-28 04:10:00|12513.6|12512.7|12516.1|12515.2|12516.7|12515.8|12512.8|12511.6|417
1651119300000|2022-04-28 04:15:00|12516|12515.1|12514.1|12513.2|12516.1|12515.2|12512.1|12511.2|384
1651119600000|2022-04-28 04:20:00|12514|12513.1|12511.3|12510.4|12514.7|12513.8|12510.6|12509.4|322
1651119900000|2022-04-28 04:25:00|12511.2|12510.3|12512.6|12511.7|12513.8|12512.3|12509.1|12508.2|514
1651120200000|2022-04-28 04:30:00|12512.7|12511.8|12515.9|12514.4|12517|12516.1|12510.2|12509.3|479
1651120500000|2022-04-28 04:35:00|12515.6|12514.7|12517.9|12517|12518|12517.1|12514.5|12513.6|299
1651120800000|2022-04-28 04:40:00|12517.8|12516.9|12524.5|12523.6|12524.9|12523.8|12517.6|12516.7|474
1651121100000|2022-04-28 04:45:00|12524.9|12523.4|12525.1|12524.2|12525.7|12524.5|12522.6|12521.4|354
1651121400000|2022-04-28 04:50:00|12524.9|12524|12521.1|12520.2|12526|12525.1|12521|12520.1|393
1651121700000|2022-04-28 04:55:00|12521.2|12520.3|12516.7|12515.2|12521.8|12520.9|12516.2|12515|334
1651122000000|2022-04-28 05:00:00|12516.6|12515.1|12506.7|12505.2|12518.7|12517.3|12506.3|12505.1|709
1651122300000|2022-04-28 05:05:00|12506.8|12505.3|12508.1|12506.6|12509.4|12508.4|12506.5|12505.3|622
1651122600000|2022-04-28 05:10:00|12508|12506.5|12508.7|12507.2|12508.9|12507.6|12506.2|12504.9|460
1651122900000|2022-04-28 05:15:00|12508.8|12507.3|12507.5|12506.6|12509.1|12507.9|12505.1|12504.2|453
1651123200000|2022-04-28 05:20:00|12507.4|12506.5|12505.6|12504.7|12507.4|12506.5|12504.5|12503.3|494
1651123500000|2022-04-28 05:25:00|12505.5|12504.6|12506.3|12505.4|12507.6|12506.7|12504.4|12503.2|542
1651123800000|2022-04-28 05:30:00|12506.4|12505.5|12507.2|12506.3|12507.6|12506.7|12505.1|12504.1|602
1651124100000|2022-04-28 05:35:00|12507.3|12506.4|12505.3|12504.4|12509.1|12507.9|12503.9|12502.4|763
1651124400000|2022-04-28 05:40:00|12505.2|12504.3|12501|12499.5|12505.3|12504.4|12491.9|12490.6|1083
1651124700000|2022-04-28 05:45:00|12501.1|12499.6|12519.3|12517.8|12520.6|12519.1|12499.1|12497.6|1493
1651125000000|2022-04-28 05:50:00|12519.2|12517.7|12528.4|12526.9|12536.2|12534.7|12517.9|12516.4|1364
1651125300000|2022-04-28 05:55:00|12528.5|12527|12522.4|12520.9|12528.8|12527.3|12519.4|12518.2|1082
1651125600000|2022-04-28 06:00:00|12522.5|12521|12523.4|12521.9|12526.1|12525|12517.8|12516.2|1198
1651125900000|2022-04-28 06:05:00|12523.3|12521.8|12521.4|12520.5|12523.9|12522.8|12516.1|12515.2|955
1651126200000|2022-04-28 06:10:00|12521.2|12520.3|12524.4|12523.5|12524.4|12523.5|12518.2|12517.2|864
1651126500000|2022-04-28 06:15:00|12524.6|12523.1|12520.3|12519.4|12527.3|12526|12520.1|12518.8|637
1651126800000|2022-04-28 06:20:00|12520.4|12519.5|12519|12518.1|12523|12521.9|12516.4|12515.2|952
1651127100000|2022-04-28 06:25:00|12518.9|12518|12520.5|12519.6|12524.5|12523.6|12517|12515.8|889
1651127400000|2022-04-28 06:30:00|12520.4|12519.5|12530.4|12529.5|12532.3|12531|12516.1|12514.6|920
1651127700000|2022-04-28 06:35:00|12530.3|12529.4|12536.9|12535.4|12539.9|12538.7|12528.4|12527.5|863
1651128000000|2022-04-28 06:40:00|12536.8|12535.3|12536.6|12535.7|12538.1|12536.8|12533.5|12532.2|802
1651128300000|2022-04-28 06:45:00|12536.5|12535.6|12538.3|12537.4|12541.4|12540.5|12535.7|12534.8|859
1651128600000|2022-04-28 06:50:00|12538.2|12537.3|12536.6|12535.7|12541.8|12540.9|12536.5|12535.6|985
1651128900000|2022-04-28 06:55:00|12536.7|12535.8|12540.9|12539.4|12541|12539.5|12531.5|12530.6|879
1651129200000|2022-04-28 07:00:00|12541|12539.5|12541.3|12540.4|12547.5|12546|12533.9|12533|1223
1651129500000|2022-04-28 07:05:00|12541.2|12540.3|12536.3|12535.4|12541.4|12540.5|12529.1|12528.2|1026
1651129800000|2022-04-28 07:10:00|12536.2|12535.3|12545.2|12543.7|12546.9|12545.5|12529.2|12528.3|1201
1651130100000|2022-04-28 07:15:00|12545.1|12544.2|12561.3|12560.4|12563.3|12561.8|12544.5|12543.4|1350
1651130400000|2022-04-28 07:20:00|12561.4|12560.5|12561.2|12559.7|12563.8|12562.6|12554.9|12554|944
1651130700000|2022-04-28 07:25:00|12560.9|12560|12559.4|12558.5|12561.9|12560.7|12554.6|12553.4|1051
1651131000000|2022-04-28 07:30:00|12559.5|12558.6|12561.5|12560.6|12567.8|12566.9|12558.4|12557.5|1046
1651131300000|2022-04-28 07:35:00|12561.4|12560.5|12567.7|12566.8|12570.6|12569.7|12560.7|12559.8|864
1651131600000|2022-04-28 07:40:00|12567.8|12566.9|12567.1|12566.2|12567.9|12567|12561.1|12560.2|1007
1651131900000|2022-04-28 07:45:00|12567|12566.1|12561.8|12560.9|12567|12566.1|12558.3|12557|911
1651132200000|2022-04-28 07:50:00|12562.6|12561.7|12557.5|12556.6|12564.3|12563.4|12555.5|12554.6|1019
1651132500000|2022-04-28 07:55:00|12557.6|12556.7|12556.8|12555.9|12564.7|12563.8|12555.6|12554.7|967
1651132800000|2022-04-28 08:00:00|12556.9|12556|12554.7|12553.8|12557.6|12556.7|12551.6|12550.4|1058
1651133100000|2022-04-28 08:05:00|12554.6|12553.7|12553.2|12552.3|12555.9|12555|12551.9|12551|851
1651133400000|2022-04-28 08:10:00|12552.9|12552|12549.7|12548.8|12553.9|12553|12548.5|12547.6|788
1651133700000|2022-04-28 08:15:00|12549.8|12548.9|12545.4|12544.5|12551.6|12550.7|12544.8|12543.9|760
1651134000000|2022-04-28 08:20:00|12545.8|12544.9|12549.3|12548.4|12549.4|12548.5|12544.3|12543.4|776
1651134300000|2022-04-28 08:25:00|12549.4|12548.5|12555.7|12554.8|12557.4|12556.5|12548.7|12547.8|880
1651134600000|2022-04-28 08:30:00|12555.6|12554.7|12547.5|12546.6|12555.7|12554.8|12547.5|12546.6|637
1651134900000|2022-04-28 08:35:00|12547.6|12546.7|12551.7|12550.8|12552.3|12551.3|12544.2|12543.3|582
1651135200000|2022-04-28 08:40:00|12551.6|12550.7|12550.4|12549.5|12558|12556.7|12549.6|12548.7|709
1651135500000|2022-04-28 08:45:00|12550.3|12549.4|12544.8|12543.9|12550.9|12550|12544.5|12543.6|626
1651135800000|2022-04-28 08:50:00|12545.4|12544.5|12543.7|12542.8|12545.7|12544.8|12539.5|12538.6|774
1651136100000|2022-04-28 08:55:00|12543.8|12542.9|12536.7|12535.8|12544.3|12543.4|12532.6|12531.7|624
1651136400000|2022-04-28 09:00:00|12536.5|12535.6|12535.8|12534.9|12539|12538.1|12532.6|12531.7|681
1651136700000|2022-04-28 09:05:00|12535.9|12535|12536.5|12535.6|12537.8|12536.9|12533.1|12532.2|685
1651137000000|2022-04-28 09:10:00|12536.4|12535.5|12539.7|12538.8|12541|12539.6|12534.8|12533.9|689
1651137300000|2022-04-28 09:15:00|12539.5|12538.6|12536.8|12535.9|12539.7|12538.8|12532.5|12531.6|509
1651137600000|2022-04-28 09:20:00|12536.7|12535.8|12535.1|12534.2|12538.4|12537.5|12534.4|12533.5|703
1651137900000|2022-04-28 09:25:00|12535|12534.1|12530.1|12529.2|12535.5|12534.6|12526.3|12525|1044
1651138200000|2022-04-28 09:30:00|12530.2|12529.3|12530.2|12529.3|12532.4|12531.5|12520.6|12519.7|1025
1651138500000|2022-04-28 09:35:00|12530.3|12529.4|12530.1|12529.2|12532|12531.1|12525.7|12524.8|871
1651138800000|2022-04-28 09:40:00|12530.3|12529.4|12521.5|12520.6|12534.1|12533.1|12520.2|12519.3|736
1651139100000|2022-04-28 09:45:00|12521.8|12520.3|12526.5|12525.6|12528.8|12527.4|12516.8|12515.9|779
1651139400000|2022-04-28 09:50:00|12526.6|12525.7|12515.4|12514.5|12527.2|12526|12514.5|12513.6|766
1651139700000|2022-04-28 09:55:00|12515.3|12514.4|12512.6|12511.7|12516.8|12515.9|12504.8|12503.9|968
1651140000000|2022-04-28 10:00:00|12512.5|12511.6|12511.4|12510.5|12514|12513.1|12506.7|12505.8|636
1651140300000|2022-04-28 10:05:00|12511.5|12510.6|12516.6|12515.7|12518.1|12517.2|12510.2|12509.3|671
1651140600000|2022-04-28 10:10:00|12516.7|12515.8|12509.3|12508.4|12516.7|12515.8|12506.9|12506|695
1651140900000|2022-04-28 10:15:00|12508.9|12508|12505.7|12504.8|12508.9|12508|12498.3|12497.4|655
1651141200000|2022-04-28 10:20:00|12505.5|12504.6|12501.7|12500.8|12505.8|12504.9|12497.5|12496.3|622
1651141500000|2022-04-28 10:25:00|12501.8|12500.9|12491.6|12490.7|12502|12501.1|12489.4|12488.1|773
1651141800000|2022-04-28 10:30:00|12491.9|12490.4|12487.7|12486.8|12498|12497|12480.2|12478.7|1072
1651142100000|2022-04-28 10:35:00|12487.8|12486.9|12484.8|12483.9|12490.3|12489.4|12480.1|12479.2|727
1651142400000|2022-04-28 10:40:00|12484.9|12484|12483.2|12482.3|12488.2|12487.3|12481.6|12480.7|737
1651142700000|2022-04-28 10:45:00|12483.3|12482.4|12480.5|12479.6|12483.3|12482.4|12475.7|12474.4|729
1651143000000|2022-04-28 10:50:00|12480.4|12479.5|12479.5|12478.6|12481.9|12481|12472.8|12471.9|767
1651143300000|2022-04-28 10:55:00|12479.6|12478.7|12465.4|12464.5|12479.6|12478.7|12464.3|12463.2|894
1651143600000|2022-04-28 11:00:00|12465.5|12464.6|12469.4|12468.5|12471.2|12470.3|12462.2|12461.1|934
1651143900000|2022-04-28 11:05:00|12469.5|12468.6|12470.5|12469.6|12476|12475.1|12466.6|12465.7|821
1651144200000|2022-04-28 11:10:00|12470.4|12469.5|12461.5|12460.6|12470.5|12469.6|12458.9|12458|833
1651144500000|2022-04-28 11:15:00|12461.6|12460.7|12459.5|12458.6|12463.6|12462.6|12455.2|12454.3|724
1651144800000|2022-04-28 11:20:00|12459.6|12458.7|12471.2|12470.3|12474.2|12473.3|12457.4|12456.5|912
1651145100000|2022-04-28 11:25:00|12471.1|12470.2|12467.3|12466.4|12474|12473.1|12467.3|12466.4|593
1651145400000|2022-04-28 11:30:00|12467.4|12466.5|12464.9|12464|12468.5|12467.3|12464.4|12463.5|536
1651145700000|2022-04-28 11:35:00|12464.7|12463.8|12456.7|12455.8|12466.3|12465.4|12453.2|12452.2|771
1651146000000|2022-04-28 11:40:00|12456.8|12455.9|12443.4|12442.5|12456.8|12455.9|12443.4|12442.5|874
1651146300000|2022-04-28 11:45:00|12443.3|12442.4|12444.4|12443.5|12444.8|12443.9|12439.5|12438.6|755
1651146600000|2022-04-28 11:50:00|12444.2|12443.3|12439.8|12438.9|12444.3|12443.4|12437|12436.1|707
1651146900000|2022-04-28 11:55:00|12439.6|12438.7|12426.4|12424.9|12440.1|12439.2|12424.2|12423.3|905
1651147200000|2022-04-28 12:00:00|12426.2|12425.3|12437.8|12436.9|12446.1|12445.2|12426.2|12425.3|1079
1651147500000|2022-04-28 12:05:00|12438|12437.1|12435.7|12434.8|12439.7|12438.8|12433.1|12432.2|786
1651147800000|2022-04-28 12:10:00|12435.8|12434.9|12431.6|12430.7|12438.2|12437.3|12429.1|12428.2|887
1651148100000|2022-04-28 12:15:00|12431.9|12431|12423.1|12422.2|12434.4|12433.5|12422.7|12421.8|851
1651148400000|2022-04-28 12:20:00|12422.7|12421.8|12437.9|12436.4|12439|12437.8|12421.9|12421|1009
1651148700000|2022-04-28 12:25:00|12437.8|12436.3|12434.8|12423.8|12438.9|12437.9|12426.6|12423.2|909
1651149000000|2022-04-28 12:30:00|12434.2|12423.2|12465.1|12463.6|12476.7|12474.9|12430.3|12422.3|2103
1651149300000|2022-04-28 12:35:00|12465.2|12463.7|12458.2|12456.7|12469.9|12468.1|12452.6|12451.1|1573
1651149600000|2022-04-28 12:40:00|12458.3|12456.8|12451.4|12450.5|12458.7|12457.8|12448.3|12447.3|1137
1651149900000|2022-04-28 12:45:00|12451.5|12450.6|12437.8|12436.9|12452.3|12451.4|12435.6|12434.7|1157
1651150200000|2022-04-28 12:50:00|12438.1|12437.2|12431.6|12430.1|12440|12439|12428.3|12426.9|990
1651150500000|2022-04-28 12:55:00|12431.7|12430.2|12430.9|12430|12434|12433.1|12425.4|12424.3|973
1651150800000|2022-04-28 13:00:00|12431.2|12430.3|12444.3|12443.4|12445.7|12444.8|12429.6|12428.3|1255
1651151100000|2022-04-28 13:05:00|12444.4|12443.5|12449.8|12448.9|12454.1|12452.9|12442.2|12441.1|1200
1651151400000|2022-04-28 13:10:00|12449.7|12448.8|12451.8|12450.3|12460.4|12459.1|12446.7|12445.6|1192
1651151700000|2022-04-28 13:15:00|12451.9|12450.4|12449.6|12448.7|12462.7|12461.4|12449.6|12448.6|1007
1651152000000|2022-04-28 13:20:00|12449.7|12448.8|12446.5|12445.6|12451.7|12450.8|12444.2|12443.3|800
1651152300000|2022-04-28 13:25:00|12446.7|12445.8|12442.5|12441.6|12453.1|12452.2|12439.9|12438.6|981
1651152600000|2022-04-28 13:30:00|12442.4|12441.5|12435.8|12434.9|12453.7|12452.8|12434.8|12433.9|1169
1651152900000|2022-04-28 13:35:00|12435.7|12434.8|12440.5|12439.6|12442|12440.8|12434.8|12433.7|1105
1651153200000|2022-04-28 13:40:00|12440.6|12439.7|12431.5|12430.6|12447|12445.7|12429.8|12428.9|1139
1651153500000|2022-04-28 13:45:00|12431.6|12430.7|12434.5|12433.6|12438.6|12437.7|12430.7|12429.8|900
1651153800000|2022-04-28 13:50:00|12434.6|12433.7|12440.5|12439.6|12443.7|12442.8|12434.6|12433.7|997
1651154100000|2022-04-28 13:55:00|12440.4|12439.5|12438.5|12437|12444.7|12443.8|12435.6|12434.2|927
1651154400000|2022-04-28 14:00:00|12438.4|12436.9|12422.4|12421.5|12438.4|12436.9|12416|12415.1|1132
1651154700000|2022-04-28 14:05:00|12422.3|12421.4|12427.7|12426.2|12438.1|12436.8|12421.7|12420.3|1124
1651155000000|2022-04-28 14:10:00|12427.8|12426.3|12421.6|12420.1|12431|12429.7|12419|12418.1|1167
1651155300000|2022-04-28 14:15:00|12421.5|12420|12430|12429.1|12431.5|12430.6|12417.5|12416|1296
1651155600000|2022-04-28 14:20:00|12429.9|12429|12430.3|12429.4|12435|12434.1|12427.1|12426.2|1117
1651155900000|2022-04-28 14:25:00|12430.2|12429.3|12433.8|12432.9|12438|12436.8|12425|12423.5|1130
1651156200000|2022-04-28 14:30:00|12433.7|12432.8|12418|12417.1|12433.7|12432.8|12417.3|12416.3|971
1651156500000|2022-04-28 14:35:00|12418.1|12417.2|12416.5|12415.6|12421.4|12420.5|12414.2|12413.3|1020
1651156800000|2022-04-28 14:40:00|12416.2|12415.3|12422.9|12422|12428|12426.8|12415.8|12414.9|949
1651157100000|2022-04-28 14:45:00|12422.8|12421.9|12413.5|12412.6|12424.6|12423.7|12412.3|12411.4|955
1651157400000|2022-04-28 14:50:00|12413.6|12412.7|12431.7|12430.8|12433.5|12432.1|12412.1|12411.2|1369
1651157700000|2022-04-28 14:55:00|12431.6|12430.7|12439.4|12438.5|12443.6|12442.4|12431.2|12430.1|1561
1651158000000|2022-04-28 15:00:00|12439.8|12438.3|12446.5|12445.6|12447.3|12446.4|12437.8|12436.9|1260
1651158300000|2022-04-28 15:05:00|12446.4|12445.5|12458.3|12457.4|12464|12463|12446|12445.1|1219
1651158600000|2022-04-28 15:10:00|12458.2|12457.3|12460.6|12459.1|12460.7|12459.2|12451.8|12450.9|995
1651158900000|2022-04-28 15:15:00|12460.7|12459.2|12461.4|12460.5|12462.6|12461.1|12454.7|12453.8|860
1651159200000|2022-04-28 15:20:00|12461.5|12460.6|12456.3|12455.4|12461.7|12460.8|12455.4|12454.5|854
1651159500000|2022-04-28 15:25:00|12456.2|12455.3|12454.5|12453.6|12458.5|12457.6|12451.9|12451|946
1651159800000|2022-04-28 15:30:00|12454.6|12453.7|12452.4|12451.5|12458.8|12457.9|12448.8|12447.9|866
1651160100000|2022-04-28 15:35:00|12452.3|12451.4|12450.5|12449.6|12453.4|12452.5|12449.2|12448.3|783
1651160400000|2022-04-28 15:40:00|12450.6|12449.7|12448.7|12447.8|12451.6|12450.7|12444.4|12443.5|843
1651160700000|2022-04-28 15:45:00|12448.6|12447.7|12448.8|12447.9|12452.7|12451.8|12445.5|12444.6|803
1651161000000|2022-04-28 15:50:00|12448.5|12447.6|12444.1|12443.2|12448.5|12447.6|12440.1|12438.9|784
1651161300000|2022-04-28 15:55:00|12444.3|12443.4|12439.6|12438.7|12444.6|12443.7|12436.5|12435.5|665
1651161600000|2022-04-28 16:00:00|12439.5|12438.6|12443.4|12442.5|12446|12444.9|12438.9|12438|743
1651161900000|2022-04-28 16:05:00|12443.3|12442.4|12440.8|12439.9|12444.6|12443.7|12439.3|12438.4|646
1651162200000|2022-04-28 16:10:00|12440.7|12439.8|12445.6|12444.7|12446.5|12445.6|12438.7|12437.8|736
1651162500000|2022-04-28 16:15:00|12445.5|12444.6|12444.4|12443.5|12449.7|12448.6|12443.7|12442.8|665
1651162800000|2022-04-28 16:20:00|12444.2|12443.3|12446.4|12445.5|12448.1|12446.8|12444.1|12443.2|699
1651163100000|2022-04-28 16:25:00|12446.5|12445.6|12446.4|12445.5|12447.4|12446.5|12444.2|12443.3|498
1651163400000|2022-04-28 16:30:00|12446.6|12445.7|12445.4|12444.5|12447.3|12446.4|12442.3|12441.4|384
1651163700000|2022-04-28 16:35:00|12445.5|12444.6|12454.3|12453.4|12454.6|12453.7|12445.5|12444.6|525
1651164000000|2022-04-28 16:40:00|12454.4|12453.5|12464.1|12462.6|12464.1|12462.8|12453.6|12452.4|781
1651164300000|2022-04-28 16:45:00|12464.2|12462.7|12467.5|12466.6|12471.3|12469.8|12463.6|12462.4|797
1651164600000|2022-04-28 16:50:00|12467.3|12466.4|12462.3|12461.4|12467.5|12466.6|12460.3|12459.4|658
1651164900000|2022-04-28 16:55:00|12462.2|12461.3|12464.6|12463.7|12467.9|12466.9|12461|12460.1|710
1651165200000|2022-04-28 17:00:00|12464.3|12463.4|12472|12471.1|12472.5|12471.6|12463.6|12462.2|936
1651165500000|2022-04-28 17:05:00|12471.9|12471|12469.3|12468.4|12473.1|12472.2|12468.6|12467.7|638
1651165800000|2022-04-28 17:10:00|12469.4|12468.5|12472.6|12471.7|12474.5|12473.6|12466.6|12465.7|635
1651166100000|2022-04-28 17:15:00|12472.5|12471.6|12471.9|12470.4|12473|12472.1|12468.4|12467.5|577
1651166400000|2022-04-28 17:20:00|12471.7|12470.8|12469.2|12468.3|12471.7|12470.8|12468.1|12466.9|604
1651166700000|2022-04-28 17:25:00|12469.4|12468.5|12465.7|12464.8|12470.7|12469.5|12464.3|12463.4|622
1651167000000|2022-04-28 17:30:00|12465.6|12464.7|12463.4|12462.5|12467.8|12466.9|12463.2|12462.3|687
1651167300000|2022-04-28 17:35:00|12463.5|12462.6|12466.4|12465.5|12466.4|12465.5|12462.3|12461.4|579
1651167600000|2022-04-28 17:40:00|12466.3|12465.4|12460.2|12459.3|12466.8|12465.9|12458.9|12458|519
1651167900000|2022-04-28 17:45:00|12460.1|12459.2|12460.9|12460|12462.1|12461.2|12457.8|12456.9|545
1651168200000|2022-04-28 17:50:00|12461.2|12460.3|12456.2|12455.3|12461.9|12461|12455.4|12454.5|580
1651168500000|2022-04-28 17:55:00|12456.1|12455.2|12450.2|12449.3|12457|12456.1|12448.4|12447.4|551
1651168800000|2022-04-28 18:00:00|12450.1|12449.2|12450.6|12449.7|12452.4|12451.5|12447.8|12446.9|589
1651169100000|2022-04-28 18:05:00|12450.5|12449.6|12453.7|12452.8|12454.5|12453.5|12447.6|12446.6|362
1651169400000|2022-04-28 18:10:00|12453.6|12452.7|12456.6|12455.7|12459|12457.7|12453.6|12452.7|353
1651169700000|2022-04-28 18:15:00|12456.7|12455.8|12455.4|12454.5|12456.7|12455.8|12453.6|12452.5|424
1651170000000|2022-04-28 18:20:00|12455.3|12454.4|12460.9|12460|12461.8|12460.7|12454.4|12453.3|520
1651170300000|2022-04-28 18:25:00|12460.6|12459.7|12459.6|12458.7|12461.9|12460.8|12458.5|12457.4|451
1651170600000|2022-04-28 18:30:00|12459.7|12458.8|12460.6|12459.7|12462.3|12461.4|12459.4|12458.1|409
1651170900000|2022-04-28 18:35:00|12460.5|12459.6|12456.7|12455.8|12461.7|12460.7|12456.5|12455.4|420
1651171200000|2022-04-28 18:40:00|12456.9|12456|12454.6|12453.7|12457.6|12456.7|12452.4|12451.4|517
1651171500000|2022-04-28 18:45:00|12454.7|12453.8|12461.7|12460.8|12461.7|12460.8|12454.6|12453.6|424
1651171800000|2022-04-28 18:50:00|12461.6|12460.7|12462.6|12461.7|12466.8|12465.8|12461.6|12460.4|482
1651172100000|2022-04-28 18:55:00|12462.3|12461.4|12462.5|12461.6|12463.5|12462.6|12460.4|12459.5|565
1651172400000|2022-04-28 19:00:00|12461.9|12461|12467.8|12466.3|12470.2|12469.1|12459.6|12458.4|733
1651172700000|2022-04-28 19:05:00|12467.7|12466.2|12468.9|12467.4|12469.1|12467.8|12466.6|12465.5|363
1651173000000|2022-04-28 19:10:00|12468.6|12467.7|12466.7|12465.2|12469.6|12468.2|12466.1|12464.9|583
1651173300000|2022-04-28 19:15:00|12466.5|12465|12468.5|12467.6|12469.1|12467.7|12465.1|12464|532
1651173600000|2022-04-28 19:20:00|12468.4|12467.5|12468.8|12467.9|12470.4|12469.5|12467.7|12466.6|499
1651173900000|2022-04-28 19:25:00|12468.7|12467.8|12468.9|12467.4|12471.8|12470.3|12468.1|12466.6|599
1651174200000|2022-04-28 19:30:00|12468.7|12467.2|12470.1|12468.6|12470.4|12468.9|12465.9|12464.5|664
1651174500000|2022-04-28 19:35:00|12470.2|12468.7|12467.9|12466.4|12470.4|12469.1|12467.1|12465.6|583
1651174800000|2022-04-28 19:40:00|12467.1|12466.2|12467.8|12466.9|12470|12468.5|12466.7|12465.5|549
1651175100000|2022-04-28 19:45:00|12468.1|12467.2|12466|12465.1|12470|12468.8|12465|12463.8|494
1651175400000|2022-04-28 19:50:00|12466.1|12465.2|12468.5|12467|12469.6|12468.5|12464.6|12463.4|622
1651175700000|2022-04-28 19:55:00|12468.2|12466.7|12467.5|12466.6|12468.9|12467.8|12465|12464|467
1651176000000|2022-04-28 20:00:00|12467.4|12466.5|12462.8|12461.3|12467.5|12466.6|12462.3|12461.1|579
1651176300000|2022-04-28 20:05:00|12462.7|12461.2|12463.1|12462.2|12464.9|12463.6|12462.7|12461.2|315
1651176600000|2022-04-28 20:10:00|12463.2|12462.3|12465.5|12464|12465.8|12464.6|12463.1|12462|301
1651176900000|2022-04-28 20:15:00|12465.4|12463.9|12464.3|12463.4|12467.1|12466.2|12463.1|12462|232
1651177200000|2022-04-28 20:20:00|12464.2|12463.3|12467|12465.5|12467|12465.5|12463.3|12462.2|205
1651177500000|2022-04-28 20:25:00|12467.1|12465.6|12467.2|12466.3|12468.4|12467.3|12466.5|12465.3|333
1651177800000|2022-04-28 20:30:00|12467.4|12466.5|12467.8|12466.3|12470|12468.7|12467.4|12466.2|354
1651178100000|2022-04-28 20:35:00|12467.9|12466.4|12466.8|12465.3|12468.5|12467|12466.2|12465.1|183
1651178400000|2022-04-28 20:40:00|12466.6|12465.7|12468|12466.5|12468.3|12466.9|12466.1|12464.6|169
1651178700000|2022-04-28 20:45:00|12468.1|12466.6|12464.3|12462.8|12468.2|12466.7|12464.1|12462.6|217
1651179000000|2022-04-28 20:50:00|12464.2|12462.7|12462.6|12461.1|12464.6|12462.8|12460.9|12459.3|346
1651179300000|2022-04-28 20:55:00|12462.9|12461.4|12464.4|12453.4|12468.8|12461.9|12459.7|12448.7|674
1651179600000|2022-04-28 21:00:00|12464.8|12453.8|12464.6|12453.6|12466.5|12455.5|12463.7|12452.7|33
1651179900000|2022-04-28 21:05:00|12466.4|12455.4|12458.9|12447.9|12467.8|12456.8|12458.5|12447.5|143
1651180200000|2022-04-28 21:10:00|12459|12448|12462.7|12451.7|12463.3|12452.3|12456.1|12445.1|157
1651180500000|2022-04-28 21:15:00|12459.7|12448.7|12460.7|12449.7|12463.7|12452.7|12458.6|12447.6|141
1651180800000|2022-04-28 21:20:00|12462.8|12451.8|12461.4|12450.4|12466.6|12455.6|12457.7|12446.7|193
1651181100000|2022-04-28 21:25:00|12460.1|12449.1|12460.8|12449.8|12464.2|12453.2|12458.8|12447.8|173
1651181400000|2022-04-28 21:30:00|12461|12450|12469.6|12458.6|12469.6|12458.6|12458.4|12447.4|319
1651181700000|2022-04-28 21:35:00|12469.5|12458.5|12461|12455.6|12469.5|12458.5|12461|12453.9|231
1651182000000|2022-04-28 21:40:00|12461.2|12455.5|12462.1|12455.3|12465.7|12456.5|12460.6|12453.2|185
1651182300000|2022-04-28 21:45:00|12462|12455.8|12462.7|12455.4|12465|12456.4|12460.2|12452.3|182
1651182600000|2022-04-28 21:50:00|12462|12455|12462.4|12455.6|12463.9|12456.5|12460.6|12454.9|132
1651182900000|2022-04-28 21:55:00|12462|12455.4|12463.9|12453.5|12467.3|12457.1|12461.2|12450.2|288
1651183200000|2022-04-28 22:00:00|12464.4|12453.7|12463.4|12455.1|12464.9|12456.3|12457.7|12447.9|557
1651183500000|2022-04-28 22:05:00|12462.6|12455.3|12465.1|12458|12467.6|12459.8|12462.6|12453|579
1651183800000|2022-04-28 22:10:00|12463.9|12458.1|12459.9|12455.7|12465.8|12459.2|12459.6|12453.3|475
1651184100000|2022-04-28 22:15:00|12460|12455.8|12460|12455.6|12460.6|12456.6|12457.3|12454.2|378
1651184400000|2022-04-28 22:20:00|12459.6|12455.9|12461.2|12458.2|12462.3|12459.1|12458.7|12455.3|351
1651184700000|2022-04-28 22:25:00|12461.1|12458.3|12460.5|12458.3|12462|12459.4|12459.8|12456.6|352
1651185000000|2022-04-28 22:30:00|12460.7|12458.2|12459.9|12458.4|12460.9|12458.5|12459.4|12457|233
1651185300000|2022-04-28 22:35:00|12460|12458.5|12459.1|12456.4|12460.6|12458.6|12457.6|12454.9|192
1651185600000|2022-04-28 22:40:00|12459|12456.5|12460.4|12457.5|12461|12458.4|12458.6|12455.9|218
1651185900000|2022-04-28 22:45:00|12460.5|12457.8|12459.7|12457|12462|12459.7|12458.9|12456.4|239
1651186200000|2022-04-28 22:50:00|12459.6|12457.1|12457.9|12456.4|12459.6|12457.5|12456.7|12453.9|283
1651186500000|2022-04-28 22:55:00|12457.8|12456.3|12460.7|12459.2|12461.9|12459.5|12457.7|12455.2|230
1651186800000|2022-04-28 23:00:00|12461.1|12458.6|12461.5|12460|12462|12460|12458.8|12456.6|207
1651187100000|2022-04-28 23:05:00|12461.4|12459.9|12462.9|12461.4|12463.1|12461.5|12460.8|12458.9|176
1651187400000|2022-04-28 23:10:00|12462.8|12461.3|12461.1|12459.6|12462.9|12461.4|12459.9|12458.4|120
1651187700000|2022-04-28 23:15:00|12461|12459.5|12461.8|12460.3|12462.3|12460.8|12460|12458.6|191
1651188000000|2022-04-28 23:20:00|12461.7|12460.2|12462.7|12461.2|12463|12461.8|12461.3|12459.8|220
1651188300000|2022-04-28 23:25:00|12462.6|12461.1|12463.8|12462.9|12464.1|12462.9|12462.4|12461.1|177
1651188600000|2022-04-28 23:30:00|12463.6|12462.7|12464.1|12462.6|12464.8|12463.3|12463.4|12462.1|207
1651188900000|2022-04-28 23:35:00|12464.2|12462.7|12460.9|12459.4|12464.6|12463.2|12460.6|12459.3|332
1651189200000|2022-04-28 23:40:00|12461.1|12459.6|12462.1|12460.6|12462.2|12460.7|12459|12457.7|250
1651189500000|2022-04-28 23:45:00|12462|12460.5|12463.1|12462.2|12463.6|12462.3|12460.9|12459.7|336
1651189800000|2022-04-28 23:50:00|12463.2|12461.7|12463.6|12462.7|12464.4|12463.1|12462.1|12460.6|346
1651190100000|2022-04-28 23:55:00|12463.7|12462.8|12465.9|12464.4|12466.1|12464.6|12463.2|12462.2|196
1651190400000|2022-04-29 00:00:00|12465.7|12464.8|12470.6|12469.7|12471.1|12469.9|12465.7|12464.7|471
1651190700000|2022-04-29 00:05:00|12470.7|12469.8|12477.7|12476.8|12479.5|12478|12470.6|12469.4|570
1651191000000|2022-04-29 00:10:00|12477.6|12476.7|12482.1|12481.2|12483.9|12482.7|12476.2|12475.2|556
1651191300000|2022-04-29 00:15:00|12482.5|12481.6|12485.9|12484.4|12486|12484.8|12482.5|12481.6|395
1651191600000|2022-04-29 00:20:00|12485.8|12484.3|12485.8|12484.9|12487.1|12485.9|12484.4|12483.2|357
1651191900000|2022-04-29 00:25:00|12485.7|12484.8|12485.7|12484.8|12488.3|12487|12483.7|12482.4|373
1651192200000|2022-04-29 00:30:00|12485.8|12484.9|12481.9|12481|12486.4|12485.3|12481.4|12480.1|217
1651192500000|2022-04-29 00:35:00|12482.1|12481.2|12481.9|12481|12484.2|12483|12481.6|12480.5|284
1651192800000|2022-04-29 00:40:00|12482.3|12480.8|12476.6|12475.1|12483.3|12481.9|12476.3|12475.1|430
1651193100000|2022-04-29 00:45:00|12476.7|12475.2|12476.8|12475.9|12476.8|12475.9|12473.8|12472.8|427
1651193400000|2022-04-29 00:50:00|12477|12475.5|12479.5|12478.6|12480.1|12478.9|12476.8|12475.5|487
1651193700000|2022-04-29 00:55:00|12480|12478.5|12485.8|12484.3|12486.9|12486|12478.6|12477.5|568
1651194000000|2022-04-29 01:00:00|12485.4|12484.5|12488.2|12487.3|12488.2|12487.3|12484.7|12483.8|748
1651194300000|2022-04-29 01:05:00|12488.1|12487.2|12489.5|12488.6|12492|12490.7|12488.1|12487.1|496
1651194600000|2022-04-29 01:10:00|12489.4|12488.5|12489.4|12487.9|12494.6|12493.7|12487.4|12485.9|622
1651194900000|2022-04-29 01:15:00|12488.8|12487.8|12491.5|12490.6|12492.6|12491.3|12487.1|12486.1|388
1651195200000|2022-04-29 01:20:00|12491.8|12490.3|12490.4|12489.5|12492.9|12491.8|12489|12487.8|418
1651195500000|2022-04-29 01:25:00|12490.5|12489.6|12497.7|12496.2|12497.8|12496.6|12490.5|12489.6|383
1651195800000|2022-04-29 01:30:00|12497.6|12496.1|12497|12496.1|12498|12496.8|12493.8|12492.9|583
1651196100000|2022-04-29 01:35:00|12497.3|12495.8|12494.9|12493.4|12498|12496.7|12494|12493|580
1651196400000|2022-04-29 01:40:00|12495|12493.5|12490.7|12489.8|12496.2|12495|12489.5|12488.5|478
1651196700000|2022-04-29 01:45:00|12490.6|12489.7|12494.7|12493.8|12495.9|12494.7|12489.2|12488.2|429
1651197000000|2022-04-29 01:50:00|12494.6|12493.7|12489.8|12488.9|12495|12494.1|12489.7|12488.8|420
1651197300000|2022-04-29 01:55:00|12489.7|12488.8|12484.3|12483.4|12489.8|12488.9|12484.2|12483.3|522
1651197600000|2022-04-29 02:00:00|12484.4|12483.5|12485.5|12484|12488.4|12487|12483.3|12482.3|544
1651197900000|2022-04-29 02:05:00|12485.4|12483.9|12484.8|12483.3|12485.4|12484.2|12482.4|12481.1|448
1651198200000|2022-04-29 02:10:00|12484.9|12483.4|12479.5|12478.6|12486.9|12485.5|12479.1|12477.6|476
1651198500000|2022-04-29 02:15:00|12479.8|12478.9|12478.6|12477.1|12480.7|12479.5|12477|12475.8|524
1651198800000|2022-04-29 02:20:00|12477.9|12477|12476|12475.1|12478.5|12477.6|12475.6|12474.7|379
1651199100000|2022-04-29 02:25:00|12475.8|12474.9|12475.6|12474.1|12476.7|12475.5|12473.1|12472|424
1651199400000|2022-04-29 02:30:00|12475.5|12474|12473.4|12472.5|12475.5|12474.4|12471.5|12470.4|466
1651199700000|2022-04-29 02:35:00|12473.5|12472.6|12474.3|12472.8|12478.6|12477.7|12473.4|12472.2|459
1651200000000|2022-04-29 02:40:00|12474.2|12472.7|12472|12471.1|12474.9|12473.7|12468.5|12467.6|444
1651200300000|2022-04-29 02:45:00|12472.3|12470.8|12468.2|12467.3|12474|12472.8|12466.3|12465.2|391
1651200600000|2022-04-29 02:50:00|12468.1|12467.2|12474.3|12473.4|12476|12474.8|12468|12467|452
1651200900000|2022-04-29 02:55:00|12474.4|12473.5|12473.7|12472.2|12475.2|12474.1|12472.4|12471.1|422
1651201200000|2022-04-29 03:00:00|12473.8|12472.9|12477.4|12475.9|12478.4|12477.2|12473.3|12472.2|454
1651201500000|2022-04-29 03:05:00|12477.3|12475.8|12478.7|12477.8|12480.5|12479.3|12475.2|12474|579
1651201800000|2022-04-29 03:10:00|12478.8|12477.9|12476.3|12474.8|12480|12478.7|12473.4|12472.3|524
1651202100000|2022-04-29 03:15:00|12475.9|12475|12478.4|12477.5|12479.5|12478.2|12473.8|12472.9|479
1651202400000|2022-04-29 03:20:00|12478.3|12477.4|12476.3|12475.4|12479.9|12478.4|12475.9|12474.8|398
1651202700000|2022-04-29 03:25:00|12476.4|12475.5|12479.4|12478.5|12484.3|12483.1|12475.3|12474.2|615
1651203000000|2022-04-29 03:30:00|12479.3|12478.4|12486.8|12485.3|12486.9|12485.7|12479.3|12478.3|603
1651203300000|2022-04-29 03:35:00|12486.9|12485.4|12485.1|12484.2|12487|12485.8|12483.6|12482.5|468
1651203600000|2022-04-29 03:40:00|12485|12484.1|12484.4|12483.5|12486.6|12485.7|12484.3|12483.4|323
1651203900000|2022-04-29 03:45:00|12484.3|12483.4|12487.7|12486.8|12488.7|12487.5|12484.3|12483.3|417
1651204200000|2022-04-29 03:50:00|12487.8|12486.9|12482.2|12480.7|12489.5|12488.6|12481.8|12480.6|509
1651204500000|2022-04-29 03:55:00|12482.3|12480.8|12483.9|12482.4|12484.4|12483.1|12479.5|12478.6|508
1651204800000|2022-04-29 04:00:00|12483.8|12482.3|12481.2|12479.7|12483.8|12482.3|12479|12478.1|366
1651205100000|2022-04-29 04:05:00|12481.3|12479.8|12482.2|12481.3|12482.9|12482|12477.5|12476.6|365
1651205400000|2022-04-29 04:10:00|12482.3|12481.4|12484.6|12483.7|12485.5|12484.6|12481.7|12480.8|333
1651205700000|2022-04-29 04:15:00|12484.5|12483.6|12488.7|12487.2|12490|12488.8|12484.5|12483.6|354
1651206000000|2022-04-29 04:20:00|12488.4|12487.5|12487|12485.5|12489.7|12488.7|12485.4|12484.2|417
1651206300000|2022-04-29 04:25:00|12486.7|12485.8|12486.8|12485.9|12489.6|12488.4|12485.4|12484.3|499
1651206600000|2022-04-29 04:30:00|12487.1|12485.6|12487.7|12486.2|12488.9|12487.4|12485|12483.8|381
1651206900000|2022-04-29 04:35:00|12487.8|12486.3|12488.4|12487.5|12489|12487.8|12486.5|12485.5|273
1651207200000|2022-04-29 04:40:00|12488.5|12487.6|12491.9|12490.4|12491.9|12490.7|12488.4|12487.5|294
1651207500000|2022-04-29 04:45:00|12491.8|12490.3|12492.7|12491.8|12493.8|12492.6|12491.2|12490.3|318
1651207800000|2022-04-29 04:50:00|12492.5|12491.6|12496.1|12495.2|12497.2|12496.1|12492.1|12491.1|425
1651208100000|2022-04-29 04:55:00|12496|12495.1|12495|12493.5|12496.6|12495.5|12492.8|12491.6|390
1651208400000|2022-04-29 05:00:00|12494.5|12493.6|12503|12502.1|12504.6|12503.1|12494.3|12493.2|822
1651208700000|2022-04-29 05:05:00|12502.9|12502|12503.8|12502.3|12505.2|12503.7|12501.3|12499.8|659
1651209000000|2022-04-29 05:10:00|12503.9|12502.4|12509.2|12507.7|12509.2|12507.9|12503.4|12502.4|748
1651209300000|2022-04-29 05:15:00|12509.3|12507.8|12516|12514.5|12516.8|12515.3|12507.5|12506|710
1651209600000|2022-04-29 05:20:00|12515.9|12514.4|12514|12512.5|12516.3|12514.8|12511.1|12509.6|849
1651209900000|2022-04-29 05:25:00|12514.1|12512.6|12510.9|12509.4|12514.9|12513.4|12509.8|12508.7|665
1651210200000|2022-04-29 05:30:00|12511|12509.5|12510.6|12509.7|12513.2|12511.8|12507.8|12506.6|597
1651210500000|2022-04-29 05:35:00|12511|12509.5|12514.3|12512.8|12519.3|12517.9|12510.4|12509.3|600
1651210800000|2022-04-29 05:40:00|12514.2|12512.7|12514.9|12513.4|12516.3|12515|12511.5|12510|522
1651211100000|2022-04-29 05:45:00|12514.7|12513.2|12517.8|12516.3|12518.7|12517.6|12512.8|12511.5|548
1651211400000|2022-04-29 05:50:00|12517.9|12516.4|12519.4|12518.5|12521.4|12519.9|12516.4|12514.9|680
1651211700000|2022-04-29 05:55:00|12519.2|12518.3|12519.6|12518.1|12521.1|12519.9|12517.4|12516.2|608
1651212000000|2022-04-29 06:00:00|12519.9|12517.7|12521.1|12519.6|12521.7|12520.4|12514.7|12513.6|785
1651212300000|2022-04-29 06:05:00|12521|12519.5|12519.7|12518.8|12524.5|12523.3|12518.5|12517.3|807
1651212600000|2022-04-29 06:10:00|12519.6|12518.7|12521.4|12519.9|12521.5|12520.3|12516.4|12515|731
1651212900000|2022-04-29 06:15:00|12521|12520.1|12520.5|12519.6|12524.4|12523.5|12518.6|12517.5|842
1651213200000|2022-04-29 06:20:00|12520.9|12519.4|12525.6|12524.7|12527.4|12526.2|12520.5|12519.3|892
1651213500000|2022-04-29 06:25:00|12526|12524.5|12524.5|12523.6|12527.4|12526.4|12523.3|12522.3|722
1651213800000|2022-04-29 06:30:00|12524.4|12523.5|12521.4|12519.9|12525.1|12523.7|12520.9|12519.5|751
1651214100000|2022-04-29 06:35:00|12521.1|12519.6|12524.3|12523.4|12526.2|12525.1|12517.8|12516.9|738
1651214400000|2022-04-29 06:40:00|12524.2|12523.3|12522.8|12521.9|12525.8|12524.9|12520.6|12519.4|799
1651214700000|2022-04-29 06:45:00|12522.7|12521.8|12531|12529.5|12531.3|12529.9|12522.7|12521.8|936
1651215000000|2022-04-29 06:50:00|12531.1|12529.6|12530.5|12529.6|12533.1|12531.8|12529.5|12528.2|712
1651215300000|2022-04-29 06:55:00|12530.7|12529.8|12536.5|12535.6|12537.2|12536|12530.7|12529.7|657
1651215600000|2022-04-29 07:00:00|12536.2|12535.3|12532.1|12530.6|12537.9|12536.5|12528.8|12527.7|852
1651215900000|2022-04-29 07:05:00|12532.4|12530.9|12528.5|12527.6|12535|12533.9|12528.4|12527.5|839
1651216200000|2022-04-29 07:10:00|12528.4|12527.5|12532.4|12531.5|12534.9|12534|12528.3|12527.4|767
1651216500000|2022-04-29 07:15:00|12532.5|12531.6|12525.1|12524.2|12535.6|12534.7|12524.6|12523.7|805
1651216800000|2022-04-29 07:20:00|12525.2|12524.3|12533.3|12532.4|12533.9|12533|12524.8|12523.9|697
1651217100000|2022-04-29 07:25:00|12533.4|12532.5|12542.6|12541.7|12543|12542.1|12532.9|12532|700
1651217400000|2022-04-29 07:30:00|12542.7|12541.8|12550.5|12549.6|12552.9|12551.7|12542.5|12541.6|727
1651217700000|2022-04-29 07:35:00|12550.6|12549.7|12560.9|12559.4|12564.8|12563.5|12550|12549.1|918
1651218000000|2022-04-29 07:40:00|12560.6|12559.7|12560.2|12559.3|12562.8|12561.9|12555.7|12554.5|852
1651218300000|2022-04-29 07:45:00|12561|12560.1|12564.5|12563.6|12564.8|12563.9|12558.8|12557.7|561
1651218600000|2022-04-29 07:50:00|12564.4|12563.5|12569.6|12568.7|12570.9|12570|12564|12563.1|694
1651218900000|2022-04-29 07:55:00|12569.5|12568.6|12559.9|12559|12571.2|12570.3|12558.4|12557.5|735
1651219200000|2022-04-29 08:00:00|12560|12558.5|12560.8|12559.9|12563.4|12562.5|12556.5|12555.4|694
1651219500000|2022-04-29 08:05:00|12561.2|12560.3|12556.6|12555.7|12563.4|12562.5|12554.9|12554|851
1651219800000|2022-04-29 08:10:00|12556.7|12555.8|12561|12560.1|12563.3|12562.1|12554|12553.1|922
1651220100000|2022-04-29 08:15:00|12560.9|12560|12557.1|12556.2|12561.7|12560.7|12554.8|12553.9|535
1651220400000|2022-04-29 08:20:00|12557.2|12556.3|12550.4|12549.5|12559.6|12558.7|12550.3|12549.4|529
1651220700000|2022-04-29 08:25:00|12550.5|12549.6|12566.1|12565.2|12566.4|12565.3|12550.3|12549.4|725
1651221000000|2022-04-29 08:30:00|12566.2|12565.3|12556.3|12555.4|12566.7|12565.5|12554.9|12553.9|789
1651221300000|2022-04-29 08:35:00|12556.2|12555.3|12559.4|12558.5|12563.8|12562.9|12553.4|12552.5|722
1651221600000|2022-04-29 08:40:00|12559.3|12558.4|12570.5|12569.6|12576|12574.8|12559.3|12558.4|895
1651221900000|2022-04-29 08:45:00|12570.4|12569.5|12564.9|12563.4|12571.1|12570.2|12563.3|12562.4|614
1651222200000|2022-04-29 08:50:00|12564.5|12563.6|12557.5|12556.6|12564.8|12563.9|12555.7|12554.8|743
1651222500000|2022-04-29 08:55:00|12557.6|12556.7|12553.9|12552.4|12558.4|12557.5|12550.6|12549.7|625
1651222800000|2022-04-29 09:00:00|12554|12552.5|12559.5|12558.6|12560.4|12559.5|12552|12550.9|776
1651223100000|2022-04-29 09:05:00|12559.6|12558.7|12554.4|12553.5|12559.6|12558.7|12552.9|12552|651
1651223400000|2022-04-29 09:10:00|12554.5|12553.6|12554.7|12553.8|12555.7|12554.8|12551.1|12550.2|581
1651223700000|2022-04-29 09:15:00|12554.6|12553.7|12559.4|12558.5|12559.8|12558.9|12554.5|12553.3|623
1651224000000|2022-04-29 09:20:00|12559.5|12558.6|12558.8|12557.9|12563.1|12562.1|12557.5|12556.6|512
1651224300000|2022-04-29 09:25:00|12558.6|12557.7|12560.6|12559.7|12562.8|12561.7|12554.9|12554|591
1651224600000|2022-04-29 09:30:00|12560.7|12559.8|12565.6|12564.7|12567.9|12566.7|12559.6|12558.7|667
1651224900000|2022-04-29 09:35:00|12565.5|12564.6|12567.4|12566.5|12569.4|12568.5|12563.6|12562.7|501
1651225200000|2022-04-29 09:40:00|12567.3|12566.4|12562.4|12561.5|12569.7|12568.8|12561.9|12561|580
1651225500000|2022-04-29 09:45:00|12562.3|12561.4|12570.4|12568.9|12571.5|12570.4|12561.4|12560.5|626
1651225800000|2022-04-29 09:50:00|12570.5|12569|12564|12562.5|12572.6|12571.4|12561.6|12560.3|702
1651226100000|2022-04-29 09:55:00|12563.5|12562.6|12561.4|12560.5|12565.7|12564.7|12559.3|12558.4|661
1651226400000|2022-04-29 10:00:00|12561.5|12560.6|12558.4|12557.5|12563.7|12562.8|12557.3|12556.4|612
1651226700000|2022-04-29 10:05:00|12558.3|12557.4|12556.4|12555.5|12560.4|12559.4|12555.2|12554.3|621
1651227000000|2022-04-29 10:10:00|12556.5|12555.6|12557.3|12556.4|12557.7|12556.6|12554.3|12553.4|593
1651227300000|2022-04-29 10:15:00|12557.4|12556.5|12556.6|12555.7|12559.6|12558.7|12556.1|12554.9|509
1651227600000|2022-04-29 10:20:00|12556.5|12555.6|12562.4|12561.5|12562.7|12561.8|12556.2|12555.1|499
1651227900000|2022-04-29 10:25:00|12562.5|12561.6|12560.5|12559.6|12563.5|12562.6|12558.1|12557.2|473
1651228200000|2022-04-29 10:30:00|12560.6|12559.7|12566.4|12565.5|12567.5|12566.6|12560.3|12559.4|588
1651228500000|2022-04-29 10:35:00|12566.5|12565.6|12576.9|12576|12576.9|12576|12564.7|12563.8|664
1651228800000|2022-04-29 10:40:00|12577.2|12576.3|12577.2|12576.3|12578.6|12577.7|12574.3|12573.4|562
1651229100000|2022-04-29 10:45:00|12577.1|12576.2|12576.7|12575.8|12580.7|12579.8|12575.4|12574.5|608
1651229400000|2022-04-29 10:50:00|12576.6|12575.7|12575.3|12574.4|12578.9|12578|12573.6|12572.7|579
1651229700000|2022-04-29 10:55:00|12575.2|12574.3|12569.1|12568.2|12576.3|12575.4|12568.6|12567.7|480
1651230000000|2022-04-29 11:00:00|12569.3|12568.4|12572.7|12571.8|12574.4|12573.5|12567.9|12567|797
1651230300000|2022-04-29 11:05:00|12572.8|12571.9|12567.3|12566.4|12575.2|12574.3|12566.8|12565.6|637
1651230600000|2022-04-29 11:10:00|12567.2|12566.3|12567.6|12566.7|12569|12568.1|12561.3|12560.4|697
1651230900000|2022-04-29 11:15:00|12567.5|12566.6|12568.9|12568|12570.5|12569.6|12566.7|12565.7|649
1651231200000|2022-04-29 11:20:00|12568.8|12567.9|12572.5|12571.6|12574.6|12573.7|12567.4|12566.5|698
1651231500000|2022-04-29 11:25:00|12572.4|12571.5|12583.2|12582.3|12586.6|12585.4|12570.2|12569.3|1080
1651231800000|2022-04-29 11:30:00|12583.8|12582.9|12579|12578.1|12584.4|12583.5|12574.7|12573.8|980
1651232100000|2022-04-29 11:35:00|12579.2|12578.3|12567.5|12566.6|12579.7|12578.8|12566|12565.1|644
1651232400000|2022-04-29 11:40:00|12567.2|12566.3|12557.8|12556.9|12567.2|12566.3|12556.4|12555.5|774
1651232700000|2022-04-29 11:45:00|12558|12557.1|12547.1|12546.2|12559.9|12559|12546.1|12545.2|845
1651233000000|2022-04-29 11:50:00|12546.9|12546|12546.3|12545.4|12549.3|12548.4|12541.4|12540.5|730
1651233300000|2022-04-29 11:55:00|12546.4|12545.5|12556.7|12555.8|12557.5|12556.6|12546.3|12545.4|879
1651233600000|2022-04-29 12:00:00|12556.6|12555.7|12558.3|12557.4|12561.4|12560.4|12554.9|12554|824
1651233900000|2022-04-29 12:05:00|12558.2|12557.3|12565.6|12564.7|12565.6|12564.7|12558.1|12557.2|751
1651234200000|2022-04-29 12:10:00|12565.5|12564.6|12561.5|12560.6|12567|12566.1|12561.4|12560.5|751
1651234500000|2022-04-29 12:15:00|12561.6|12560.7|12560.6|12559.7|12561.9|12561|12555|12554.1|702
1651234800000|2022-04-29 12:20:00|12560.4|12559.5|12557.9|12557|12561.9|12561|12554.2|12553.3|719
1651235100000|2022-04-29 12:25:00|12557.8|12556.9|12550.5|12546.1|12557.8|12556.9|12547.4|12545.9|609
1651235400000|2022-04-29 12:30:00|12549.9|12546|12538.5|12537.6|12557.9|12556.5|12534.1|12532.9|1457
1651235700000|2022-04-29 12:35:00|12538.4|12537.5|12537.4|12536.5|12543.5|12542.6|12534.1|12533.2|1024
1651236000000|2022-04-29 12:40:00|12537.7|12536.2|12541.2|12540.3|12541.2|12540.3|12533|12531.8|955
1651236300000|2022-04-29 12:45:00|12541.1|12540.2|12548.8|12547.9|12552.2|12551.3|12539.2|12538.3|939
1651236600000|2022-04-29 12:50:00|12548.6|12547.7|12539.2|12538.3|12548.6|12547.7|12537.1|12535.9|850
1651236900000|2022-04-29 12:55:00|12539.1|12538.2|12546.4|12545.5|12553.5|12552.5|12539|12538.1|864
1651237200000|2022-04-29 13:00:00|12546.5|12545.6|12550.1|12549.2|12550.2|12549.3|12540.4|12538.9|936
1651237500000|2022-04-29 13:05:00|12550|12549.1|12547.5|12546.6|12553.6|12552.7|12547.4|12546.5|929
1651237800000|2022-04-29 13:10:00|12547.6|12546.7|12544.4|12543.5|12552.4|12551.5|12542.9|12542|1007
1651238100000|2022-04-29 13:15:00|12544.5|12543.6|12550.2|12549.3|12551.6|12550.7|12540.8|12539.5|883
1651238400000|2022-04-29 13:20:00|12550.1|12549.2|12556.8|12555.9|12560.2|12559|12548.2|12547.3|828
1651238700000|2022-04-29 13:25:00|12556.7|12555.8|12546.6|12545.1|12558.8|12557.9|12542.8|12541.3|987
1651239000000|2022-04-29 13:30:00|12546.3|12545.4|12545.5|12544.6|12555.2|12554.3|12545|12543.6|1089
1651239300000|2022-04-29 13:35:00|12545.4|12544.5|12548.3|12547.4|12550.3|12549.4|12538.1|12537|1095
1651239600000|2022-04-29 13:40:00|12548.4|12547.5|12547.9|12547|12551.3|12550.4|12545.8|12544.9|742
1651239900000|2022-04-29 13:45:00|12548.1|12547.2|12550|12549.1|12553|12552.1|12545.8|12544.9|793
1651240200000|2022-04-29 13:50:00|12549.9|12549|12544|12543.1|12549.9|12549|12537.3|12536.4|977
1651240500000|2022-04-29 13:55:00|12543.9|12543|12555.4|12553|12556.7|12555.4|12543.1|12542.2|906
1651240800000|2022-04-29 14:00:00|12555.5|12553.3|12556.1|12555.2|12560.6|12559.7|12553.7|12552.2|995
1651241100000|2022-04-29 14:05:00|12556.2|12555.3|12546.6|12545.1|12558.3|12557.4|12543.2|12542.2|893
1651241400000|2022-04-29 14:10:00|12546.7|12545.2|12549.3|12548.4|12556.4|12554.9|12545.7|12544.6|991
1651241700000|2022-04-29 14:15:00|12549.1|12548.2|12541|12540.1|12551.1|12550.2|12539.2|12538.2|1116
1651242000000|2022-04-29 14:20:00|12540.9|12540|12539.1|12538.2|12545.4|12544.5|12538.9|12538|792
1651242300000|2022-04-29 14:25:00|12539|12538.1|12536.4|12535.5|12539.3|12538.4|12532.4|12531.4|769
1651242600000|2022-04-29 14:30:00|12538.6|12536.2|12537.3|12535.8|12543.5|12542.3|12530.8|12529.9|783
1651242900000|2022-04-29 14:35:00|12537.2|12535.7|12534.1|12533.2|12537.2|12536|12530.7|12529.8|764
1651243200000|2022-04-29 14:40:00|12534|12533.1|12555.6|12554.1|12557.6|12556.6|12531.1|12530.2|942
1651243500000|2022-04-29 14:45:00|12555.7|12554.2|12561.4|12560.5|12569.5|12568.3|12552.2|12551.3|1247
1651243800000|2022-04-29 14:50:00|12561.3|12560.4|12560.5|12559|12566.7|12565.2|12542.4|12540.9|1796
1651244100000|2022-04-29 14:55:00|12560.3|12559.4|12556|12554.5|12571.1|12570.2|12549.1|12547.6|1990
1651244400000|2022-04-29 15:00:00|12555.8|12554.3|12561.5|12560.6|12562.6|12561.6|12550|12548.5|1765
1651244700000|2022-04-29 15:05:00|12561|12560.1|12567.4|12566.5|12567.9|12566.7|12555.5|12554.4|1169
1651245000000|2022-04-29 15:10:00|12567.9|12567|12573.4|12571.9|12574.2|12573.3|12565.9|12565|1121
1651245300000|2022-04-29 15:15:00|12573|12571.5|12560.2|12559.3|12573|12571.7|12559.5|12558|968
1651245600000|2022-04-29 15:20:00|12560.3|12559.4|12561.4|12560.5|12564.7|12563.5|12556.5|12555.3|981
1651245900000|2022-04-29 15:25:00|12561.5|12560.6|12553.9|12553|12562.6|12561.5|12552.7|12551.8|898
1651246200000|2022-04-29 15:30:00|12553.8|12552.9|12561.8|12560.9|12561.9|12561|12550|12549.1|899
1651246500000|2022-04-29 15:35:00|12561.9|12561|12555.6|12554.7|12563.4|12562.5|12554.2|12553.3|789
1651246800000|2022-04-29 15:40:00|12555.7|12554.8|12563.5|12562.6|12565.9|12564.7|12553.4|12552.5|840
1651247100000|2022-04-29 15:45:00|12563.6|12562.7|12565.2|12564.3|12568|12567.1|12561.4|12560.5|739
1651247400000|2022-04-29 15:50:00|12565.3|12564.4|12567.8|12566.9|12569.8|12568.8|12564.6|12563.7|697
1651247700000|2022-04-29 15:55:00|12567.9|12567|12565.4|12564.5|12569.7|12568.6|12565|12564.1|733
1651248000000|2022-04-29 16:00:00|12565.5|12564.6|12562.8|12561.9|12567.8|12566.9|12562|12561.1|858
1651248300000|2022-04-29 16:05:00|12563.2|12562.3|12562.2|12561.3|12567|12566.1|12561.1|12560.2|514
1651248600000|2022-04-29 16:10:00|12562.3|12561.4|12560.3|12559.4|12562.3|12561.4|12557.2|12556.3|630
1651248900000|2022-04-29 16:15:00|12560.4|12559.5|12567.5|12566.6|12569.9|12569|12560.4|12559.5|685
1651249200000|2022-04-29 16:20:00|12567.4|12566.5|12578.7|12577.2|12579.1|12577.8|12566.3|12565.2|630
1651249500000|2022-04-29 16:25:00|12578.8|12577.3|12568.2|12567.3|12578.9|12578|12567.2|12566.3|564
1651249800000|2022-04-29 16:30:00|12567.8|12566.9|12570.8|12569.9|12573.4|12572.5|12565.6|12564.6|690
1651250100000|2022-04-29 16:35:00|12570.9|12570|12569.8|12568.9|12571.7|12570.8|12566.4|12565.5|620
1651250400000|2022-04-29 16:40:00|12569.7|12568.8|12572.3|12571.4|12575|12574.1|12568.4|12567.5|618
1651250700000|2022-04-29 16:45:00|12572.4|12571.5|12573.4|12572.5|12576.2|12575.2|12569.6|12568.7|766
1651251000000|2022-04-29 16:50:00|12574.2|12573.3|12572.2|12571.3|12575.8|12574.9|12569.5|12568.2|793
1651251300000|2022-04-29 16:55:00|12572.3|12571.4|12578.6|12577.7|12579|12578.1|12569.3|12568.4|676
1651251600000|2022-04-29 17:00:00|12578.5|12577.6|12582.1|12581.2|12583.3|12582.4|12578.2|12577|602
1651251900000|2022-04-29 17:05:00|12582.2|12581.3|12585.5|12584.6|12587.1|12586.2|12581.3|12580.4|607
1651252200000|2022-04-29 17:10:00|12585.4|12584.5|12586.9|12586|12587|12586.1|12583.4|12582.5|592
1651252500000|2022-04-29 17:15:00|12587|12586.1|12594.2|12593.3|12595.1|12594.2|12585.1|12584.1|629
1651252800000|2022-04-29 17:20:00|12594.4|12593.5|12599.1|12598.2|12600.7|12599.5|12594.3|12593.1|603
1651253100000|2022-04-29 17:25:00|12599.2|12598.3|12600.8|12599.9|12602.8|12601.8|12598.3|12597.1|665
1651253400000|2022-04-29 17:30:00|12600.7|12599.8|12608.3|12607.4|12610.6|12609.5|12600.6|12599.5|646
1651253700000|2022-04-29 17:35:00|12608.4|12607.5|12606.7|12605.2|12610.2|12609.1|12605.6|12604.4|639
1651254000000|2022-04-29 17:40:00|12606.6|12605.1|12608.4|12606.9|12610.7|12609.6|12606.1|12605.1|635
1651254300000|2022-04-29 17:45:00|12608.5|12607|12610|12609.1|12612.6|12611.3|12605|12603.5|499
1651254600000|2022-04-29 17:50:00|12609.9|12609|12609.2|12608.3|12615.1|12614.2|12609.1|12607.9|620
1651254900000|2022-04-29 17:55:00|12609.3|12608.4|12605.8|12604.9|12610.5|12609.4|12605.5|12604.6|616
1651255200000|2022-04-29 18:00:00|12605.4|12604.5|12607|12606.1|12608.3|12606.8|12601.8|12600.6|626
1651255500000|2022-04-29 18:05:00|12607.1|12605.6|12602.8|12601.9|12607.3|12606.3|12600|12598.8|613
1651255800000|2022-04-29 18:10:00|12602.7|12601.8|12601|12599.5|12603.4|12602.3|12599.3|12598.3|587
1651256100000|2022-04-29 18:15:00|12601.1|12599.6|12607.1|12606.2|12608.4|12607.3|12600.7|12599.5|762
1651256400000|2022-04-29 18:20:00|12606.9|12606|12603.3|12602.4|12607.3|12606.3|12601.1|12600|536
1651256700000|2022-04-29 18:25:00|12603.5|12602.6|12602.6|12601.1|12608.6|12607.3|12601.8|12600.7|570
1651257000000|2022-04-29 18:30:00|12602.5|12601|12600.1|12599.2|12603.7|12602.6|12599|12598|520
1651257300000|2022-04-29 18:35:00|12600|12599.1|12594.5|12593|12601.4|12600.5|12594.1|12592.9|517
1651257600000|2022-04-29 18:40:00|12594.4|12593.5|12596.9|12595.4|12596.9|12596|12592.6|12591.1|530
1651257900000|2022-04-29 18:45:00|12596.8|12595.9|12597.5|12596|12600.2|12599.3|12593.3|12592|604
1651258200000|2022-04-29 18:50:00|12597.4|12595.9|12597.1|12596.2|12598.5|12597.5|12594.1|12592.9|553
1651258500000|2022-04-29 18:55:00|12597.2|12596.3|12599.5|12598|12601.9|12601|12595|12594|764
1651258800000|2022-04-29 19:00:00|12599.6|12598.1|12594.5|12593|12599.6|12598.4|12593.3|12591.9|744
1651259100000|2022-04-29 19:05:00|12594.4|12592.9|12587.9|12586.4|12594.4|12592.9|12587.3|12586|620
1651259400000|2022-04-29 19:10:00|12588.1|12586.6|12584.6|12583.1|12588.9|12587.4|12582.8|12581.3|574
1651259700000|2022-04-29 19:15:00|12584.5|12583|12584.3|12582.8|12588.3|12586.8|12584.1|12582.6|670
1651260000000|2022-04-29 19:20:00|12584.4|12582.9|12578.8|12577.3|12585.1|12583.6|12578.3|12576.9|838
1651260300000|2022-04-29 19:25:00|12578.9|12577.4|12577.2|12575.7|12580.9|12580|12575.4|12573.9|821
1651260600000|2022-04-29 19:30:00|12577.1|12575.6|12576.6|12575.1|12578.9|12577.7|12574.4|12573|853
1651260900000|2022-04-29 19:35:00|12576.7|12575.2|12578.4|12577.5|12579.6|12578.5|12574.5|12573|720
1651261200000|2022-04-29 19:40:00|12578.7|12577.2|12581.3|12579.8|12582.6|12581.3|12577.6|12576.2|592
1651261500000|2022-04-29 19:45:00|12581.2|12579.7|12578.4|12576.9|12582|12580.5|12575.2|12573.5|700
1651261800000|2022-04-29 19:50:00|12578.1|12576.6|12572.9|12571.4|12579.7|12578.6|12572.5|12571|715
1651262100000|2022-04-29 19:55:00|12572.8|12571.3|12576.4|12575.5|12576.6|12575.5|12572.1|12570.8|884
1651262400000|2022-04-29 20:00:00|12576.6|12575.1|12572.2|12570.7|12576.8|12575.3|12571.6|12570.1|481
1651262700000|2022-04-29 20:05:00|12572.3|12570.8|12572.8|12571.3|12575.6|12574.1|12571.9|12570.4|357
1651263000000|2022-04-29 20:10:00|12572.9|12571.4|12576.8|12575.3|12578.2|12576.7|12570.2|12568.7|356
1651263300000|2022-04-29 20:15:00|12576.9|12575.4|12581|12579.5|12581.5|12580|12576.2|12574.7|515
1651263600000|2022-04-29 20:20:00|12581.1|12579.6|12583.5|12582|12583.8|12582.3|12580.4|12579|262
1651263900000|2022-04-29 20:25:00|12583.4|12581.9|12576.7|12575.2|12583.5|12582|12573.8|12572.3|319
1651264200000|2022-04-29 20:30:00|12576.8|12575.3|12576|12574.5|12576.8|12575.6|12574.1|12572.6|271
1651264500000|2022-04-29 20:35:00|12576.2|12574.7|12573.4|12571.9|12576.2|12574.7|12572.3|12570.8|274
1651264800000|2022-04-29 20:40:00|12573.5|12572|12573.3|12571.8|12574.1|12572.6|12571.4|12569.9|257
1651265100000|2022-04-29 20:45:00|12573.7|12572.2|12581.3|12579.8|12582.8|12581.3|12571|12569.5|445
1651265400000|2022-04-29 20:50:00|12582.7|12581.2|12578.6|12577.1|12584.6|12581.8|12573.5|12569.5|433
1651265700000|2022-04-29 20:55:00|12578.7|12577.2|12581.1|12570.1|12590|12579|12571.9|12560.9|417
1651435200000|2022-05-01 20:00:00|12604|12583|12603.3|12582.3|12606.5|12585.5|12603.3|12582.3|4
1651435500000|2022-05-01 20:05:00|12604.2|12583.2|12604.2|12583.2|12604.2|12583.2|12604|12583|7
1651435800000|2022-05-01 20:10:00|12604|12583|12604.7|12583.7|12608.5|12587.5|12603.3|12582.3|22
1651436100000|2022-05-01 20:15:00|12606.1|12585.1|12604.7|12583.7|12606.1|12585.1|12604.7|12583.7|2
1651436400000|2022-05-01 20:20:00|12606.1|12585.1|12596.4|12582.5|12606.1|12585.1|12596.4|12579.4|7
1651436700000|2022-05-01 20:25:00|12599.2|12581.9|12602.4|12581.4|12602.4|12582.5|12593.9|12581.4|13
1651437000000|2022-05-01 20:30:00|12602.2|12581.5|12592.1|12574.4|12602.4|12584.8|12590|12569|13
1651437300000|2022-05-01 20:35:00|12593.8|12572.8|12593.8|12572.8|12593.8|12574.6|12592.2|12572.8|3
1651437900000|2022-05-01 20:45:00|12597|12576|12597|12576|12597.7|12576.7|12597|12576|3
1651438800000|2022-05-01 21:00:00|12594.5|12578.5|12592.1|12581.1|12594.5|12582.8|12588.5|12577.5|18
1651439100000|2022-05-01 21:05:00|12591.7|12580.7|12592|12581|12592.6|12581.6|12588.4|12579.1|27
1651439400000|2022-05-01 21:10:00|12592.3|12581.3|12591.3|12580.3|12592.3|12581.3|12589.9|12578.9|15
1651439700000|2022-05-01 21:15:00|12590.5|12579.5|12591.6|12580.6|12591.8|12580.8|12588.5|12577.5|29
1651440000000|2022-05-01 21:20:00|12591.8|12580.8|12591.4|12580.4|12591.8|12580.8|12590.9|12579.9|18
1651440300000|2022-05-01 21:25:00|12591.7|12580.7|12591.8|12580.8|12591.9|12580.9|12589.7|12578.7|22
1651440600000|2022-05-01 21:30:00|12590.6|12579.6|12589.6|12578.6|12591.8|12580.8|12589|12578|22
1651440900000|2022-05-01 21:35:00|12589.5|12578.5|12589.9|12578.9|12591.3|12580.3|12588.4|12577.4|10
1651441200000|2022-05-01 21:40:00|12589.2|12578.2|12588.6|12577.6|12592.4|12581.4|12586.4|12575.8|28
1651441500000|2022-05-01 21:45:00|12588.8|12577.8|12585.9|12577.9|12589.6|12578.6|12584.5|12575.5|43
1651441800000|2022-05-01 21:50:00|12587.9|12577.3|12589.8|12580.4|12591.4|12581.4|12586.4|12575.5|38
1651442100000|2022-05-01 21:55:00|12590.1|12580.2|12588.7|12577.7|12590.7|12580.2|12584.8|12574.7|77
1651442400000|2022-05-01 22:00:00|12587.1|12579.3|12590|12583.8|12591.7|12584.9|12581.8|12573|486
1651442700000|2022-05-01 22:05:00|12589.8|12584.5|12588.8|12582.4|12591.9|12587.5|12586.4|12580.8|405
1651443000000|2022-05-01 22:10:00|12588.9|12582.3|12588|12582.2|12592.8|12586.8|12586.8|12580.4|354
1651443300000|2022-05-01 22:15:00|12587.9|12582.1|12588.8|12584|12588.8|12584.3|12584.6|12579.6|508
1651443600000|2022-05-01 22:20:00|12588|12583.6|12581.1|12578|12589|12585|12580.3|12577.4|357
1651443900000|2022-05-01 22:25:00|12580.9|12578.2|12580|12577.3|12584.2|12580.4|12578.2|12575.5|461
1651444200000|2022-05-01 22:30:00|12580.2|12577|12579.2|12573.6|12583.2|12581|12576.6|12573.6|650
1651444500000|2022-05-01 22:35:00|12577.3|12574.4|12580.6|12577.1|12581.3|12578.2|12575.3|12572.2|517
1651444800000|2022-05-01 22:40:00|12580.5|12577.2|12577.4|12574.5|12582.2|12578.4|12577.4|12574.1|449
1651445100000|2022-05-01 22:45:00|12577.3|12574.9|12585.6|12582.1|12586.6|12583|12576.9|12574.7|455
1651445400000|2022-05-01 22:50:00|12585.5|12582.2|12585.9|12582.3|12587|12583.8|12583.7|12580.1|528
1651445700000|2022-05-01 22:55:00|12585.7|12582.5|12581.1|12578.2|12586.9|12583.2|12580|12576.4|816
1651446000000|2022-05-01 23:00:00|12580.9|12578.4|12581.5|12580|12584.7|12582.5|12578.7|12577.2|626
1651446300000|2022-05-01 23:05:00|12581.8|12579.7|12582.2|12580.7|12583.1|12581.6|12579.5|12577.9|407
1651446600000|2022-05-01 23:10:00|12582.1|12580.6|12581.9|12580.4|12583.6|12581.9|12579|12577.5|459
1651446900000|2022-05-01 23:15:00|12582.2|12580.1|12584.1|12582.6|12585.3|12583.8|12582.2|12580.1|415
1651447200000|2022-05-01 23:20:00|12584.2|12582.7|12583.7|12582.2|12585.9|12584.4|12583.3|12581.8|357
1651447500000|2022-05-01 23:25:00|12583.8|12582.3|12584.2|12582.7|12584.5|12583.4|12579.7|12578.2|521
1651447800000|2022-05-01 23:30:00|12584.3|12582.8|12581.4|12579.9|12584.9|12583.4|12580.5|12579.3|367
1651448100000|2022-05-01 23:35:00|12581.5|12580|12581.3|12579.8|12583.2|12582.1|12578|12576.7|627
1651448400000|2022-05-01 23:40:00|12581.2|12579.7|12578.1|12576.6|12582|12580.5|12577.8|12576.4|566
1651448700000|2022-05-01 23:45:00|12578.2|12576.7|12576.8|12575.3|12578.8|12577.6|12575.9|12574.6|446
1651449000000|2022-05-01 23:50:00|12576.7|12575.8|12576.8|12575.3|12578.7|12577.2|12575.9|12574.7|422
1651449300000|2022-05-01 23:55:00|12576.9|12575.4|12571.3|12569.8|12576.9|12575.4|12570.4|12568.9|543
1651449600000|2022-05-02 00:00:00|12571.4|12569.9|12584.5|12583|12584.7|12583.5|12571.2|12569.9|846
1651449900000|2022-05-02 00:05:00|12584.6|12583.1|12593.4|12591.9|12593.7|12592.5|12584.2|12582.9|877
1651450200000|2022-05-02 00:10:00|12593.3|12591.8|12597.8|12596.3|12598.3|12596.8|12591.3|12589.8|839
1651450500000|2022-05-02 00:15:00|12597.6|12596.1|12593.6|12592.1|12597.9|12596.4|12590.8|12589.6|924
1651450800000|2022-05-02 00:20:00|12593.7|12592.2|12595.1|12593.6|12596.5|12595.4|12592.4|12591.5|665
1651451100000|2022-05-02 00:25:00|12595|12593.5|12587|12586.1|12596.6|12595.4|12586.9|12585.8|812
1651451400000|2022-05-02 00:30:00|12587.1|12586.2|12583|12582.1|12587.1|12586.2|12575.6|12574.1|987
1651451700000|2022-05-02 00:35:00|12583.2|12582.3|12581.1|12579.6|12584.5|12583.4|12579|12577.7|836
1651452000000|2022-05-02 00:40:00|12580.8|12579.9|12579.3|12577.8|12583.4|12582.2|12578.8|12577.6|583
1651452300000|2022-05-02 00:45:00|12579.4|12577.9|12573|12572.1|12579.4|12578.3|12570.8|12569.8|630
1651452600000|2022-05-02 00:50:00|12573.5|12572.6|12575.7|12574.2|12575.7|12574.2|12568.8|12567.6|710
1651452900000|2022-05-02 00:55:00|12575.6|12574.1|12569.6|12568.7|12575.7|12574.1|12567.8|12566.6|650
1651453200000|2022-05-02 01:00:00|12569.7|12568.8|12570.5|12569|12577.2|12576.3|12569.7|12568.6|682
1651453500000|2022-05-02 01:05:00|12570.3|12568.8|12573.5|12572|12575.1|12573.9|12568.8|12567.7|600
1651453800000|2022-05-02 01:10:00|12573.4|12571.9|12566.4|12564.9|12573.5|12572|12565.1|12563.9|627
1651454100000|2022-05-02 01:15:00|12566.3|12564.8|12567.6|12566.1|12568.3|12567|12564.3|12563.2|659
1651454400000|2022-05-02 01:20:00|12567.2|12566.3|12567|12566.1|12570.5|12569.4|12566.9|12565.8|504
1651454700000|2022-05-02 01:25:00|12566.9|12566|12565.8|12564.3|12567.6|12566.4|12563.4|12562.5|520
1651455000000|2022-05-02 01:30:00|12565.7|12564.2|12565.3|12563.8|12566.3|12565|12561.1|12559.7|542
1651455300000|2022-05-02 01:35:00|12565.4|12563.9|12566.3|12564.8|12567.1|12565.9|12563.1|12561.7|540
1651455600000|2022-05-02 01:40:00|12566.2|12564.7|12567.2|12566.3|12568.4|12567.1|12564.1|12562.9|568
1651455900000|2022-05-02 01:45:00|12567.1|12566.2|12561.4|12559.9|12567.6|12566.3|12558.4|12557.2|611
1651456200000|2022-05-02 01:50:00|12561.3|12559.8|12558.9|12558|12563.6|12562.1|12556.9|12555.8|573
1651456500000|2022-05-02 01:55:00|12559|12558.1|12560|12559.1|12560.3|12559.4|12555.9|12555|554
1651456800000|2022-05-02 02:00:00|12560.1|12559.2|12559|12558.1|12561.7|12560.8|12557.8|12556.7|622
1651457100000|2022-05-02 02:05:00|12559.1|12558.2|12556.3|12554.8|12560.6|12559.7|12554.7|12553.6|501
1651457400000|2022-05-02 02:10:00|12556.2|12554.7|12555.3|12553.8|12557.5|12556.4|12552|12550.9|653
1651457700000|2022-05-02 02:15:00|12555.2|12553.7|12557.3|12556.4|12558.4|12557.5|12554.8|12553.7|499
1651458000000|2022-05-02 02:20:00|12557.2|12556.3|12559.2|12558.3|12560.3|12559.1|12556.6|12555.4|440
1651458300000|2022-05-02 02:25:00|12559.3|12558.4|12564.7|12563.2|12566.6|12565.5|12559.2|12558|606
1651458600000|2022-05-02 02:30:00|12564.8|12563.3|12561.1|12560.2|12565.7|12564.7|12561|12560.1|562
1651458900000|2022-05-02 02:35:00|12561.2|12560.3|12563.5|12562|12564.6|12563.5|12559.1|12558.2|432
1651459200000|2022-05-02 02:40:00|12563.6|12562.1|12564.9|12564|12565.5|12564.4|12561.8|12560.9|482
1651459500000|2022-05-02 02:45:00|12565|12564.1|12561.3|12559.8|12566.6|12565.5|12561.1|12559.8|439
1651459800000|2022-05-02 02:50:00|12560.9|12560|12559|12558.1|12562.5|12561.3|12558.1|12557.2|470
1651460100000|2022-05-02 02:55:00|12559.1|12558.2|12559|12558.1|12560.8|12559.9|12558.6|12557.7|446
1651460400000|2022-05-02 03:00:00|12559.1|12558.2|12561|12560.1|12563.9|12562.8|12559|12558.1|625
1651460700000|2022-05-02 03:05:00|12560.9|12560|12559.4|12558.5|12562.1|12561|12557.8|12556.9|512
1651461000000|2022-05-02 03:10:00|12559.6|12558.7|12560.3|12559.4|12560.9|12559.7|12558.6|12557.7|349
1651461300000|2022-05-02 03:15:00|12560.4|12559.5|12557.2|12556.3|12561.8|12560.9|12557.1|12556.2|342
1651461600000|2022-05-02 03:20:00|12557.1|12556.2|12559|12558.1|12561.1|12560|12557.1|12556|407
1651461900000|2022-05-02 03:25:00|12558.9|12558|12555.7|12554.8|12559.9|12559|12554.8|12553.7|542
1651462200000|2022-05-02 03:30:00|12555.8|12554.9|12558.1|12557.2|12559.9|12559|12554.4|12553.5|794
1651462500000|2022-05-02 03:35:00|12558|12557.1|12559.1|12558.2|12559.8|12558.5|12555.8|12554.9|603
1651462800000|2022-05-02 03:40:00|12559|12558.1|12560.9|12560|12561.4|12560.5|12558.8|12557.9|465
1651463100000|2022-05-02 03:45:00|12560.7|12559.8|12560.6|12559.7|12562.2|12561.2|12559.3|12558.4|376
1651463400000|2022-05-02 03:50:00|12560.8|12559.9|12561.9|12561|12565.1|12564.1|12560|12559.1|522
1651463700000|2022-05-02 03:55:00|12562|12561.1|12559|12558.1|12562.5|12561.5|12558.2|12557.3|398
1651464000000|2022-05-02 04:00:00|12558.9|12558|12554.9|12554|12559.1|12558.2|12552.9|12551.7|619
1651464300000|2022-05-02 04:05:00|12554.6|12553.7|12554|12553.1|12555.1|12554.2|12552.1|12551|561
1651464600000|2022-05-02 04:10:00|12554.1|12553.2|12554.9|12554|12557.3|12556.2|12552.3|12551.3|404
1651464900000|2022-05-02 04:15:00|12555|12554.1|12552.6|12551.1|12555.2|12554.3|12552|12551.1|358
1651465200000|2022-05-02 04:20:00|12552.5|12551|12552.2|12550.7|12553.2|12552.2|12551.3|12550.4|294
1651465500000|2022-05-02 04:25:00|12551.7|12550.8|12550.5|12549.6|12552.3|12551.3|12550.1|12549.2|338
1651465800000|2022-05-02 04:30:00|12550.6|12549.7|12550|12549.1|12551.8|12550.9|12548.8|12547.9|304
1651466100000|2022-05-02 04:35:00|12550.1|12549.2|12551|12550.1|12552.3|12551.3|12546.9|12545.8|381
1651466400000|2022-05-02 04:40:00|12550.9|12550|12551.9|12551|12554.5|12553.6|12550|12548.9|401
1651466700000|2022-05-02 04:45:00|12552|12551.1|12552.9|12552|12554.4|12553.5|12551.7|12550.6|378
1651467000000|2022-05-02 04:50:00|12552.7|12551.8|12551.1|12550.2|12553|12552.1|12550.7|12549.8|292
1651467300000|2022-05-02 04:55:00|12551|12550.1|12552.7|12551.2|12553.2|12552.3|12550.9|12550|393
1651467600000|2022-05-02 05:00:00|12552.8|12551.3|12553.8|12552.9|12554.5|12553.6|12549.2|12548.3|511
1651467900000|2022-05-02 05:05:00|12553.6|12552.7|12550.9|12550|12554|12552.9|12549.8|12548.9|517
1651468200000|2022-05-02 05:10:00|12551|12550.1|12549.1|12548.2|12552|12551.1|12547.2|12546.3|414
1651468500000|2022-05-02 05:15:00|12549.2|12548.3|12547.4|12546.5|12550.7|12549.5|12546.1|12545.2|332
1651468800000|2022-05-02 05:20:00|12547.8|12546.9|12546.3|12545.4|12547.8|12546.9|12545|12544.1|363
1651469100000|2022-05-02 05:25:00|12546.4|12545.5|12546.2|12545.3|12548|12547.1|12545.7|12544.7|260
1651469400000|2022-05-02 05:30:00|12546.1|12545.2|12545.2|12544.3|12546.5|12545.5|12543.1|12542.2|417
1651469700000|2022-05-02 05:35:00|12545.3|12544.4|12548.9|12548|12549.5|12548.6|12544.5|12543.6|361
1651470000000|2022-05-02 05:40:00|12548.8|12547.9|12544.4|12543.5|12549|12547.9|12544.4|12543.5|405
1651470300000|2022-05-02 05:45:00|12544.3|12543.4|12544.9|12544|12546.3|12545.4|12544.2|12543.3|519
1651470600000|2022-05-02 05:50:00|12544.8|12543.9|12542|12541.1|12546.3|12545.4|12540.4|12539.5|498
1651470900000|2022-05-02 05:55:00|12541.9|12541|12543.5|12542|12543.6|12542.3|12540.4|12539.4|523
1651471200000|2022-05-02 06:00:00|12543.4|12541.9|12550.3|12549.4|12553.2|12552.3|12542.7|12541.6|646
1651471500000|2022-05-02 06:05:00|12550.1|12549.2|12544.7|12543.8|12550.1|12549.2|12542.8|12541.9|611
1651471800000|2022-05-02 06:10:00|12545|12543.5|12550.1|12549.2|12550.5|12549.6|12542.7|12541.5|628
1651472100000|2022-05-02 06:15:00|12550.2|12549.3|12553.7|12552.8|12554|12552.9|12548|12547.1|524
1651472400000|2022-05-02 06:20:00|12553.6|12552.7|12552.5|12551.6|12555.5|12554.6|12552|12551.1|435
1651472700000|2022-05-02 06:25:00|12552.3|12551.4|12556.1|12555.2|12557.3|12556.3|12551.3|12550.4|578
1651473000000|2022-05-02 06:30:00|12556.2|12555.3|12550.6|12549.7|12557.7|12556.8|12550.6|12549.6|563
1651473300000|2022-05-02 06:35:00|12550.9|12550|12554.7|12553.2|12554.7|12553.5|12549.6|12548.7|518
1651473600000|2022-05-02 06:40:00|12554.5|12553|12552.7|12551.2|12555.9|12554.5|12551|12549.8|547
1651473900000|2022-05-02 06:45:00|12552.8|12551.3|12554.3|12552.8|12556.2|12555|12551.3|12550.1|504
1651474200000|2022-05-02 06:50:00|12553.9|12552.4|12558.1|12556.6|12558.5|12557.4|12553.3|12551.9|458
1651474500000|2022-05-02 06:55:00|12557.9|12557|12561.6|12560.1|12565.6|12564.1|12554.7|12553.5|975
1651474800000|2022-05-02 07:00:00|12561.5|12560|12563.4|12562.5|12568.2|12567.1|12558.8|12557.6|1284
1651475100000|2022-05-02 07:05:00|12563.6|12562.7|12567.7|12566.2|12567.8|12566.3|12561.2|12560.1|763
1651475400000|2022-05-02 07:10:00|12567.8|12566.3|12569.8|12568.3|12570.9|12569.6|12563|12561.8|768
1651475700000|2022-05-02 07:15:00|12569.5|12568|12570.4|12569.5|12571.9|12570.8|12568.9|12568|628
1651476000000|2022-05-02 07:20:00|12570.5|12569.6|12566.1|12565.2|12570.9|12569.9|12565.3|12564.1|665
1651476300000|2022-05-02 07:25:00|12566.2|12565.3|12574.5|12573.6|12577.1|12575.4|12565.3|12564.1|877
1651476600000|2022-05-02 07:30:00|12574.8|12573.3|12572.3|12571.4|12575.7|12574.5|12569.1|12567.9|822
1651476900000|2022-05-02 07:35:00|12572.6|12571.1|12577|12575.5|12580|12578.7|12572|12570.7|633
1651477200000|2022-05-02 07:40:00|12577.1|12575.6|12580.4|12578.9|12580.6|12579.2|12575.5|12574.3|653
1651477500000|2022-05-02 07:45:00|12580.5|12579|12579.5|12578.6|12581.7|12580.6|12577.4|12576.3|489
1651477800000|2022-05-02 07:50:00|12579.4|12578.5|12578.5|12577|12581.2|12580.3|12576.6|12575.4|523
1651478100000|2022-05-02 07:55:00|12579.6|12578.1|12574.6|12573.1|12581.7|12580.6|12570.5|12569.6|805
1651478400000|2022-05-02 08:00:00|12574.3|12573.4|12576.5|12575|12580.9|12579.6|12573.3|12571.9|1127
1651478700000|2022-05-02 08:05:00|12576.4|12575.5|12578.9|12577.4|12581|12579.6|12570.6|12569.2|1109
1651479000000|2022-05-02 08:10:00|12578.8|12577.3|12578.4|12576.9|12588.5|12587.4|12578.1|12576.8|955
1651479300000|2022-05-02 08:15:00|12577.8|12577|12576.3|12575.4|12579.1|12577.6|12575.2|12574.3|867
1651479600000|2022-05-02 08:20:00|12576.2|12575.3|12574.2|12573.3|12578.7|12577.4|12572.5|12571|807
1651479900000|2022-05-02 08:25:00|12574.3|12573.4|12575.9|12574.4|12581.6|12580.3|12574.1|12573|699
1651480200000|2022-05-02 08:30:00|12576|12574.5|12576.5|12575|12577.6|12576.3|12573.7|12572.2|710
1651480500000|2022-05-02 08:35:00|12576.3|12574.8|12579.5|12578.6|12579.7|12578.6|12575.7|12574.5|782
1651480800000|2022-05-02 08:40:00|12579.6|12578.7|12576|12575.1|12580.4|12579.5|12574.5|12573.6|577
1651481100000|2022-05-02 08:45:00|12575.9|12575|12575|12574.1|12576.5|12575.4|12570.9|12570|703
1651481400000|2022-05-02 08:50:00|12574.9|12574|12576.2|12575.3|12577.2|12576.3|12574.1|12573.1|703
1651481700000|2022-05-02 08:55:00|12576.3|12575.4|12573.4|12572.5|12577|12575.7|12571.3|12570.2|724
1651482000000|2022-05-02 09:00:00|12573.9|12572.4|12569.6|12568.1|12574.5|12573.6|12568.9|12567.9|690
1651482300000|2022-05-02 09:05:00|12569.7|12568.2|12567.5|12566|12570.5|12569.3|12565.2|12564|649
1651482600000|2022-05-02 09:10:00|12567.7|12566.2|12568.4|12566.9|12570.6|12569.4|12566.1|12564.9|452
1651482900000|2022-05-02 09:15:00|12568.5|12567|12568.8|12567.3|12572.3|12571.1|12567.5|12566.3|696
1651483200000|2022-05-02 09:20:00|12568.5|12567|12571.5|12570|12571.7|12570.7|12567.4|12566.2|707
1651483500000|2022-05-02 09:25:00|12571.4|12569.9|12577.5|12576|12581.4|12580.2|12571.1|12569.8|576
1651483800000|2022-05-02 09:30:00|12577.6|12576.1|12571.7|12570.2|12577.6|12576.1|12567.1|12565.8|630
1651484100000|2022-05-02 09:35:00|12571.4|12570.5|12570|12569.1|12573.8|12572.3|12568.8|12567.3|646
1651484400000|2022-05-02 09:40:00|12569.9|12569|12572.6|12571.1|12573.1|12571.8|12567.2|12565.8|658
1651484700000|2022-05-02 09:45:00|12572.7|12571.2|12572.6|12571.1|12573.7|12572.5|12565.5|12564.2|564
1651485000000|2022-05-02 09:50:00|12572.5|12571|12571.9|12571|12575.6|12574.1|12569|12567.5|537
1651485300000|2022-05-02 09:55:00|12571.8|12570.9|12574.8|12573.9|12576.7|12575.6|12571.8|12570.9|479
1651485600000|2022-05-02 10:00:00|12574.9|12574|12575.2|12573.7|12576.8|12575.7|12573.1|12572.1|419
1651485900000|2022-05-02 10:05:00|12575.3|12573.8|12572.5|12571.6|12577|12576.1|12572.4|12571|418
1651486200000|2022-05-02 10:10:00|12572.4|12571.5|12569.2|12568.3|12574|12573.1|12569|12568.1|586
1651486500000|2022-05-02 10:15:00|12569.1|12568.2|12576.9|12575.4|12578.3|12577|12569.1|12568.2|511
1651486800000|2022-05-02 10:20:00|12576.7|12575.2|12574.3|12573.4|12577.7|12576.7|12574.1|12573|323
1651487100000|2022-05-02 10:25:00|12574.2|12573.3|12569.7|12568.8|12574.3|12573.4|12568.3|12567.1|496
1651487400000|2022-05-02 10:30:00|12569.8|12568.9|12567.5|12566.6|12570.1|12568.9|12566.6|12565.5|333
1651487700000|2022-05-02 10:35:00|12567.4|12566.5|12569.7|12568.2|12570.6|12569.6|12566.3|12565.1|346
1651488000000|2022-05-02 10:40:00|12569.5|12568.6|12569.8|12568.9|12573.3|12572.4|12567.3|12566.2|534
1651488300000|2022-05-02 10:45:00|12569.6|12568.7|12568|12566.5|12569.9|12568.8|12565.5|12564.3|367
1651488600000|2022-05-02 10:50:00|12567.9|12566.4|12565.3|12564.4|12572|12570.8|12564.4|12563.5|515
1651488900000|2022-05-02 10:55:00|12565.6|12564.7|12569.4|12568.5|12570.2|12569.3|12564.5|12563.4|600
1651489200000|2022-05-02 11:00:00|12569.5|12568.6|12567.5|12566.6|12571.9|12570.9|12566|12564.9|454
1651489500000|2022-05-02 11:05:00|12567.3|12566.4|12567|12566.1|12569.9|12568.7|12566.3|12565.1|450
1651489800000|2022-05-02 11:10:00|12567.1|12566.2|12565.3|12564.4|12568.2|12567.3|12563.4|12562.3|476
1651490100000|2022-05-02 11:15:00|12565.4|12564.5|12563.7|12562.8|12565.5|12564.5|12559.8|12558.9|420
1651490400000|2022-05-02 11:20:00|12563.6|12562.7|12564.5|12563.6|12565.5|12564.6|12562.7|12561.8|370
1651490700000|2022-05-02 11:25:00|12564.4|12563.5|12562.8|12561.3|12565.6|12564.6|12562|12560.8|253
1651491000000|2022-05-02 11:30:00|12562.9|12561.4|12567.4|12565.9|12569.6|12568.7|12556.6|12555.3|688
1651491300000|2022-05-02 11:35:00|12567.3|12565.8|12564.8|12563.3|12568.6|12567.4|12563|12561.7|741
1651491600000|2022-05-02 11:40:00|12564.9|12563.4|12563.5|12562.6|12566.6|12565.3|12560.2|12558.9|404
1651491900000|2022-05-02 11:45:00|12563.7|12562.8|12562.5|12561.6|12565.1|12564.2|12562.3|12561.4|409
1651492200000|2022-05-02 11:50:00|12562.4|12561.5|12562.3|12561.4|12563.8|12562.9|12561.1|12560.2|392
1651492500000|2022-05-02 11:55:00|12562.1|12561.2|12561.9|12560.4|12563.7|12562.7|12557.2|12556.3|577
1651492800000|2022-05-02 12:00:00|12561.5|12560.6|12561.2|12560.3|12563|12561.7|12558.2|12556.9|619
1651493100000|2022-05-02 12:05:00|12561.1|12560.2|12559.7|12558.8|12563.4|12562.5|12558.4|12557.5|511
1651493400000|2022-05-02 12:10:00|12559.6|12558.7|12557.3|12556.4|12560.7|12559.8|12554.8|12553.9|524
1651493700000|2022-05-02 12:15:00|12557.4|12556.5|12556.1|12555.2|12560.7|12559.6|12556|12555.1|490
1651494000000|2022-05-02 12:20:00|12556.2|12555.3|12563.6|12562.7|12565|12564.1|12556.2|12555.3|507
1651494300000|2022-05-02 12:25:00|12563.5|12562.6|12566.3|12565.4|12567.8|12566.8|12562.4|12561.5|447
1651494600000|2022-05-02 12:30:00|12566.5|12565.6|12556.9|12556|12567.8|12566.9|12556|12555.1|785
1651494900000|2022-05-02 12:35:00|12556.8|12555.9|12554.7|12553.8|12557.3|12556.3|12551.9|12551|689
1651495200000|2022-05-02 12:40:00|12554.8|12553.9|12554|12553.1|12556.7|12555.3|12551.3|12550.3|512
1651495500000|2022-05-02 12:45:00|12553.5|12552.6|12549.9|12549|12554.7|12553.7|12549.1|12548|581
1651495800000|2022-05-02 12:50:00|12549.8|12548.9|12549.4|12547.9|12551.7|12550.8|12548.3|12547.4|665
1651496100000|2022-05-02 12:55:00|12548.7|12547.8|12537.5|12536.6|12548.7|12547.8|12535.3|12534.4|985
1651496400000|2022-05-02 13:00:00|12537.6|12536.7|12547.4|12545.9|12549.1|12547.7|12537.3|12536.2|968
1651496700000|2022-05-02 13:05:00|12547.5|12546|12546.4|12544.9|12549.5|12548.2|12544.8|12543.8|626
1651497000000|2022-05-02 13:10:00|12546.6|12545.1|12548.5|12547|12549.3|12548.3|12546.3|12545.1|669
1651497300000|2022-05-02 13:15:00|12548.6|12547.1|12541.9|12541|12548.8|12547.4|12540.8|12539.9|606
1651497600000|2022-05-02 13:20:00|12542.3|12540.8|12541.1|12540.2|12543.9|12542.6|12539|12538.1|541
1651497900000|2022-05-02 13:25:00|12540.6|12539.7|12543.2|12542.3|12545.3|12544.1|12538.7|12537.8|684
1651498200000|2022-05-02 13:30:00|12543.5|12542|12544.2|12543.3|12546.9|12545.8|12539.4|12538.3|867
1651498500000|2022-05-02 13:35:00|12543.7|12542.8|12538.3|12537.4|12543.8|12542.8|12535.4|12534.5|700
1651498800000|2022-05-02 13:40:00|12538.1|12537.2|12548.9|12546.3|12549.1|12547.3|12537.3|12536|731
1651499100000|2022-05-02 13:45:00|12548.8|12546.6|12545.6|12544.7|12549.1|12548.1|12543.9|12542.4|758
1651499400000|2022-05-02 13:50:00|12545.4|12544.5|12547|12546.1|12550.1|12549.2|12542.7|12541.8|896
1651499700000|2022-05-02 13:55:00|12547.1|12546.2|12539.3|12537|12548.5|12547.6|12538|12529.1|873
1651500000000|2022-05-02 14:00:00|12539.2|12535.8|12543.2|12541.7|12548.1|12546.6|12537.2|12535.7|1284
1651500300000|2022-05-02 14:05:00|12542.9|12542|12509.4|12507.9|12543.2|12542.3|12507.9|12506.4|1312
1651500600000|2022-05-02 14:10:00|12509.3|12507.8|12512.6|12511.7|12513.6|12512.5|12506.4|12504.7|1186
1651500900000|2022-05-02 14:15:00|12512.4|12511.5|12513.5|12512.6|12515.7|12514.7|12507.5|12506.3|1014
1651501200000|2022-05-02 14:20:00|12513.6|12512.7|12512.9|12512|12514.6|12513.5|12509.4|12508.3|934
1651501500000|2022-05-02 14:25:00|12513|12512.1|12522.3|12521.4|12525.2|12524|12511.4|12510.1|841
1651501800000|2022-05-02 14:30:00|12522.7|12521.8|12532.1|12531.2|12532.7|12531.5|12522.6|12521.7|974
1651502100000|2022-05-02 14:35:00|12532.2|12531.3|12531.4|12530.5|12534.7|12533.6|12526.8|12525.9|852
1651502400000|2022-05-02 14:40:00|12531.9|12530.4|12529.4|12528.5|12536|12534.9|12529|12528.1|811
1651502700000|2022-05-02 14:45:00|12529.3|12528.4|12532.8|12531.9|12534.2|12533|12529.3|12528.4|767
1651503000000|2022-05-02 14:50:00|12533|12532.1|12522.7|12521.8|12534|12533|12518.8|12517.9|1345
1651503300000|2022-05-02 14:55:00|12522.8|12521.9|12519.8|12518.9|12524.1|12523.1|12518.7|12517.8|929
1651503600000|2022-05-02 15:00:00|12519.7|12518.8|12514.2|12512.7|12522.2|12521.2|12511.6|12510.1|1015
1651503900000|2022-05-02 15:05:00|12514|12513.1|12513.3|12512.4|12519.4|12518.5|12513|12512.1|722
1651504200000|2022-05-02 15:10:00|12513.4|12512.5|12514.7|12513.2|12515.4|12514.4|12511|12510.1|699
1651504500000|2022-05-02 15:15:00|12514.6|12513.7|12512|12511.1|12515.7|12514.8|12508.7|12507.5|764
1651504800000|2022-05-02 15:20:00|12512.3|12511.4|12511.3|12510.4|12513.7|12512.8|12509.9|12509|815
1651505100000|2022-05-02 15:25:00|12511.8|12510.9|12509.3|12508.4|12512.3|12511.4|12506.9|12505.4|833
1651505400000|2022-05-02 15:30:00|12509.6|12508.7|12512.1|12511.2|12513.4|12512.3|12504.2|12503.3|897
1651505700000|2022-05-02 15:35:00|12512.2|12511.3|12512.7|12511.8|12516.3|12515.2|12511.1|12510.1|815
1651506000000|2022-05-02 15:40:00|12512.8|12511.9|12516.3|12514.8|12519.3|12517.9|12512.5|12511.6|560
1651506300000|2022-05-02 15:45:00|12516.4|12514.9|12516|12515.1|12519.4|12518|12514.6|12513.7|876
1651506600000|2022-05-02 15:50:00|12515.9|12515|12520.6|12519.1|12522.5|12521.2|12514.9|12513.7|748
1651506900000|2022-05-02 15:55:00|12520.4|12518.9|12522.3|12520.8|12522.3|12521.1|12518.4|12517.2|701
1651507200000|2022-05-02 16:00:00|12522.1|12520.6|12518.5|12517.6|12525.2|12524|12517.3|12515.8|793
1651507500000|2022-05-02 16:05:00|12518.6|12517.7|12518.2|12517.3|12520.2|12519|12516.1|12514.9|520
1651507800000|2022-05-02 16:10:00|12518.1|12517.2|12515.9|12515|12519.4|12518.1|12515.1|12514|399
1651508100000|2022-05-02 16:15:00|12515.7|12514.8|12521.2|12519.7|12521.3|12520.1|12515.2|12514.3|641
1651508400000|2022-05-02 16:20:00|12521.3|12519.8|12522.2|12520.7|12525.3|12524.2|12520.4|12519.2|604
1651508700000|2022-05-02 16:25:00|12522.4|12520.9|12522.5|12521.6|12523.6|12522.4|12521.1|12519.9|506
1651509000000|2022-05-02 16:30:00|12522.6|12521.7|12521.5|12520.6|12524.5|12523.1|12520.7|12519.4|528
1651509300000|2022-05-02 16:35:00|12521.4|12520.5|12517.2|12516.3|12522.9|12521.6|12517.1|12516.1|480
1651509600000|2022-05-02 16:40:00|12517|12516.1|12514.5|12513.6|12519.7|12518.8|12512.8|12511.6|645
1651509900000|2022-05-02 16:45:00|12515.1|12514.2|12513.2|12512.3|12516.7|12515.8|12512.4|12511.3|635
1651510200000|2022-05-02 16:50:00|12513.1|12512.2|12504.5|12503.6|12513.1|12512.2|12504.3|12503.3|338
1651510500000|2022-05-02 16:55:00|12504.6|12503.7|12498.2|12497.3|12507.6|12506.3|12494.3|12492.5|683
1651510800000|2022-05-02 17:00:00|12498.3|12497.4|12497.2|12496.3|12501.1|12500.2|12494.3|12493.2|766
1651511100000|2022-05-02 17:05:00|12497.3|12496.4|12495.4|12494.5|12500.5|12499.1|12491.9|12490.9|510
1651511400000|2022-05-02 17:10:00|12495.9|12495|12496.8|12495.9|12499.3|12497.9|12495.2|12494|610
1651511700000|2022-05-02 17:15:00|12496.9|12496|12497.6|12496.7|12499.5|12498.3|12495.2|12494|545
1651512000000|2022-05-02 17:20:00|12497.9|12496.4|12497.1|12496.2|12498.3|12497|12495.7|12494.6|422
1651512300000|2022-05-02 17:25:00|12497.2|12496.3|12498.2|12497.3|12499.7|12498.4|12496|12495.1|584
1651512600000|2022-05-02 17:30:00|12498.3|12497.4|12495.4|12494.5|12499.6|12498.5|12495|12493.9|472
1651512900000|2022-05-02 17:35:00|12495.3|12494.4|12493.2|12492.3|12497|12495.8|12492|12491|448
1651513200000|2022-05-02 17:40:00|12493.3|12492.4|12490.7|12489.8|12495.7|12494.4|12490|12489.1|556
1651513500000|2022-05-02 17:45:00|12490.8|12489.9|12482.1|12481.2|12492.5|12491.2|12481.7|12480.7|519
1651513800000|2022-05-02 17:50:00|12481.9|12481|12482.2|12481.3|12484.3|12483.1|12481.2|12480|505
1651514100000|2022-05-02 17:55:00|12482.3|12481.4|12483.2|12482.3|12485.5|12484.2|12482|12480.8|627
1651514400000|2022-05-02 18:00:00|12483.3|12482.4|12488.6|12487.7|12488.7|12487.7|12480.9|12479.8|575
1651514700000|2022-05-02 18:05:00|12488.7|12487.8|12484.7|12483.2|12489.1|12487.9|12484.1|12483.1|613
1651515000000|2022-05-02 18:10:00|12484.6|12483.1|12481.5|12480.6|12486.3|12485.2|12481.3|12479.9|475
1651515300000|2022-05-02 18:15:00|12481.4|12480.5|12483.7|12482.2|12484.8|12483.5|12481|12479.1|447
1651515600000|2022-05-02 18:20:00|12483.6|12482.1|12484.1|12483.2|12485.6|12484.4|12482.9|12481.9|479
1651515900000|2022-05-02 18:25:00|12484|12483.1|12486.7|12485.8|12487.6|12486.5|12482.2|12481.2|560
1651516200000|2022-05-02 18:30:00|12486.6|12485.7|12481.5|12480|12486.7|12485.8|12481.4|12479.9|348
1651516500000|2022-05-02 18:35:00|12481.4|12479.9|12478.4|12477.5|12481.4|12479.9|12478.1|12476.8|459
1651516800000|2022-05-02 18:40:00|12478.3|12477.4|12476|12474.5|12479.5|12478.3|12475.2|12474.2|432
1651517100000|2022-05-02 18:45:00|12475.7|12474.8|12476.8|12475.3|12480.3|12478.8|12475.7|12474.8|352
1651517400000|2022-05-02 18:50:00|12476.7|12475.2|12479.1|12478.2|12480.5|12479.2|12475.3|12474.1|480
1651517700000|2022-05-02 18:55:00|12479.5|12478|12473.5|12472.6|12480.3|12478.9|12473.5|12472.3|513
1651518000000|2022-05-02 19:00:00|12474.1|12472.7|12479.6|12478.1|12479.6|12478.4|12474|12472.5|768
1651518300000|2022-05-02 19:05:00|12479.5|12478|12480.3|12479.4|12482.7|12480.2|12479.2|12477.4|696
1651518600000|2022-05-02 19:10:00|12480.9|12479.2|12484.1|12482.6|12486.4|12484|12480.5|12477.9|747
1651518900000|2022-05-02 19:15:00|12484.9|12482.2|12486.5|12485|12487.7|12486.8|12482.9|12481.8|643
1651519200000|2022-05-02 19:20:00|12486.3|12485.4|12489.5|12488.6|12491|12490.1|12486.3|12485.1|584
1651519500000|2022-05-02 19:25:00|12489.4|12488.5|12488|12487.1|12490.7|12489.6|12487|12486|688
1651519800000|2022-05-02 19:30:00|12488.1|12487.2|12492|12491.1|12492.9|12491.8|12487.3|12486.4|712
1651520100000|2022-05-02 19:35:00|12492.1|12491.2|12489.4|12487.9|12493.6|12492.5|12489.1|12487.9|662
1651520400000|2022-05-02 19:40:00|12489.5|12488|12486.8|12485.3|12492.5|12491.6|12486.4|12485.3|603
1651520700000|2022-05-02 19:45:00|12486.9|12485.4|12492.3|12490.8|12492.6|12491.3|12486.2|12485.3|704
1651521000000|2022-05-02 19:50:00|12491.5|12490.6|12491.5|12490.6|12492.8|12491.6|12488|12486.9|709
1651521300000|2022-05-02 19:55:00|12491.4|12490.5|12490.6|12489.7|12493.6|12492.4|12488.9|12487.7|702
1651521600000|2022-05-02 20:00:00|12490.4|12489.1|12486.6|12485.7|12491.4|12490.4|12486.4|12484.9|520
1651521900000|2022-05-02 20:05:00|12486.5|12485.6|12489.1|12488.2|12489.4|12488.2|12485.4|12484.2|322
1651522200000|2022-05-02 20:10:00|12489.6|12488.1|12487.5|12486|12489.8|12488.7|12486.6|12485.3|318
1651522500000|2022-05-02 20:15:00|12487.4|12485.9|12489.8|12488.9|12490.6|12489.3|12487.4|12485.9|233
1651522800000|2022-05-02 20:20:00|12489.7|12488.8|12488.1|12487.2|12489.9|12488.8|12487.5|12485.8|199
1651523100000|2022-05-02 20:25:00|12488|12487.1|12489.3|12487.8|12490.8|12489.6|12487.9|12486.5|277
1651523400000|2022-05-02 20:30:00|12489.2|12487.7|12489.7|12488.2|12490.3|12488.9|12488.3|12487|152
1651523700000|2022-05-02 20:35:00|12489.8|12488.3|12489.1|12488.2|12490.9|12489.5|12488.9|12487.8|199
1651524000000|2022-05-02 20:40:00|12489.2|12488.3|12489.4|12487.9|12490.1|12488.9|12489|12487.5|129
1651524300000|2022-05-02 20:45:00|12489.5|12488|12492.5|12490.2|12492.8|12490.9|12489.4|12487.9|187
1651524600000|2022-05-02 20:50:00|12492.4|12490.7|12494.3|12492.8|12495.8|12494.3|12492|12490|225
1651524900000|2022-05-02 20:55:00|12494.4|12492.9|12497.1|12486.1|12498.1|12492.9|12492.7|12485.2|338
1651525200000|2022-05-02 21:00:00|12497.2|12486.2|12495|12484|12497.6|12486.6|12490.9|12479.9|47
1651525500000|2022-05-02 21:05:00|12496.8|12485.8|12497.4|12486.4|12498.9|12487.9|12496.4|12485.4|108
1651525800000|2022-05-02 21:10:00|12496.6|12485.6|12493.3|12482.3|12503.9|12492.9|12487.5|12476.5|257
1651526100000|2022-05-02 21:15:00|12493.5|12482.5|12495|12484|12495.9|12484.9|12492.3|12481.3|176
1651526400000|2022-05-02 21:20:00|12494.5|12483.5|12495.6|12484.6|12497.3|12486.3|12492.8|12481.8|128
1651526700000|2022-05-02 21:25:00|12496|12485|12493.7|12482.7|12497.6|12486.6|12491.8|12480.8|143
1651527000000|2022-05-02 21:30:00|12493.9|12482.9|12495.8|12484.8|12496.8|12485.8|12489.4|12478.4|322
1651527300000|2022-05-02 21:35:00|12496.5|12485.5|12494.2|12483.2|12496.5|12486.7|12490|12479|188
1651527600000|2022-05-02 21:40:00|12495.3|12484.8|12493.2|12485.7|12495.8|12485.9|12492.9|12481.9|193
1651527900000|2022-05-02 21:45:00|12493.3|12485.8|12494.1|12485.7|12495.5|12486|12490.4|12479.4|223
1651528200000|2022-05-02 21:50:00|12493.5|12482.2|12493.9|12484.7|12495.5|12486|12489.9|12478.9|158
1651528500000|2022-05-02 21:55:00|12491.1|12480.1|12495.2|12484.2|12495.2|12486.1|12491.1|12480.1|221
1651528800000|2022-05-02 22:00:00|12493.8|12482.8|12494.7|12489.9|12497.4|12490.7|12493.6|12482.7|373
1651529100000|2022-05-02 22:05:00|12494.9|12489.7|12493.1|12489.8|12495.6|12490.3|12492.6|12488.6|216
1651529400000|2022-05-02 22:10:00|12493.2|12489.7|12498|12495.5|12498.7|12496.2|12492.9|12489.3|484
1651529700000|2022-05-02 22:15:00|12498.1|12495.4|12499.2|12497.7|12501.5|12499.2|12497.5|12495.3|440
1651530000000|2022-05-02 22:20:00|12499.1|12497.6|12497|12495.5|12499.7|12497.6|12496.7|12494.4|268
1651530300000|2022-05-02 22:25:00|12497.1|12495.6|12497.4|12495.9|12499.2|12497|12496.8|12494.8|235
1651530600000|2022-05-02 22:30:00|12497.5|12496|12497.1|12494.9|12498.5|12496.1|12495.8|12494|341
1651530900000|2022-05-02 22:35:00|12497|12494.8|12496.6|12494.5|12498.1|12495.8|12496|12494|248
1651531200000|2022-05-02 22:40:00|12496.2|12494.7|12495.1|12493.6|12496.3|12494.7|12493.2|12490.7|330
1651531500000|2022-05-02 22:45:00|12495|12493.5|12496.9|12494.1|12497.1|12494.7|12494.8|12492|171
1651531800000|2022-05-02 22:50:00|12496.5|12494.3|12497.4|12495.9|12499.2|12497.4|12495.8|12493.6|216
1651532100000|2022-05-02 22:55:00|12498|12495.4|12497.3|12495.8|12498|12496.1|12496|12494|244
1651532400000|2022-05-02 23:00:00|12497.4|12495.9|12495.6|12494.1|12497.5|12496|12495.1|12493.4|186
1651532700000|2022-05-02 23:05:00|12495.4|12493.9|12495.1|12493.6|12496.3|12495.1|12494|12492.5|235
1651533000000|2022-05-02 23:10:00|12495.2|12493.7|12494.6|12493.1|12495.5|12493.8|12493|12491.5|218
1651533300000|2022-05-02 23:15:00|12494.9|12493.4|12493.5|12492|12495.3|12494|12492.6|12491.1|217
1651533600000|2022-05-02 23:20:00|12493.7|12492.2|12494.8|12493.3|12495.2|12493.7|12493.7|12492.2|216
1651533900000|2022-05-02 23:25:00|12494.7|12493.2|12496.4|12494.9|12497.6|12496.1|12494.7|12493.2|234
1651534200000|2022-05-02 23:30:00|12496.3|12494.8|12495.6|12494.1|12496.6|12495.1|12495.3|12493.8|200
1651534500000|2022-05-02 23:35:00|12495.9|12494.4|12496.4|12494.9|12496.6|12495.1|12495.9|12494.4|94
1651534800000|2022-05-02 23:40:00|12496.3|12494.8|12497.2|12495.7|12497.4|12496.3|12495.8|12494.3|244
1651535100000|2022-05-02 23:45:00|12497.1|12495.6|12498.3|12496.8|12498.5|12497.1|12496.8|12495.5|152
1651535400000|2022-05-02 23:50:00|12498.2|12496.7|12498.7|12497.2|12499|12497.5|12497|12495.6|154
1651535700000|2022-05-02 23:55:00|12498.8|12497.3|12500.3|12498.8|12500.5|12499|12497.3|12496|261
1651536000000|2022-05-03 00:00:00|12499.9|12499|12502.3|12500.8|12506|12505|12499.8|12498.5|517
1651536300000|2022-05-03 00:05:00|12502.1|12500.6|12507|12506.1|12508.4|12507.3|12501.5|12500.5|528
1651536600000|2022-05-03 00:10:00|12506.9|12506|12503|12502.1|12507.1|12506|12502.8|12501.3|551
1651536900000|2022-05-03 00:15:00|12502.9|12502|12500.1|12499.2|12503.1|12502|12499.4|12498.5|387
1651537200000|2022-05-03 00:20:00|12500|12499.1|12499.8|12498.9|12501|12499.8|12497.8|12496.9|288
1651537500000|2022-05-03 00:25:00|12499.9|12499|12500.9|12500|12501|12500.1|12497.9|12496.7|311
1651537800000|2022-05-03 00:30:00|12501|12500.1|12507.2|12505.7|12507.3|12505.8|12500|12499.1|457
1651538100000|2022-05-03 00:35:00|12507.1|12505.6|12509.4|12507.9|12510.4|12509|12505.8|12504.8|473
1651538400000|2022-05-03 00:40:00|12509.5|12508|12511.5|12510|12512.6|12511.3|12508.7|12507.5|372
1651538700000|2022-05-03 00:45:00|12511.4|12509.9|12515.1|12513.6|12515.2|12514|12511.1|12509.6|500
1651539000000|2022-05-03 00:50:00|12515|12513.5|12519.3|12517.8|12520.5|12519.3|12513|12511.6|470
1651539300000|2022-05-03 00:55:00|12519.2|12517.7|12520.6|12519.1|12522.1|12520.9|12518|12516.7|438
1651539600000|2022-05-03 01:00:00|12520.7|12519.2|12523.5|12522|12524.3|12523.2|12518.7|12517.5|500
1651539900000|2022-05-03 01:05:00|12523.6|12522.1|12519.2|12517.7|12523.9|12522.4|12516|12514.8|541
1651540200000|2022-05-03 01:10:00|12519.3|12517.8|12514.8|12513.3|12520.4|12519.1|12514.3|12512.7|557
1651540500000|2022-05-03 01:15:00|12514.9|12513.4|12514.8|12513.9|12516.6|12515.2|12514|12512.9|460
1651540800000|2022-05-03 01:20:00|12514.7|12513.8|12514.5|12513|12516|12514.9|12512.3|12511.4|479
1651541100000|2022-05-03 01:25:00|12514.9|12513.4|12513.2|12511.7|12514.9|12513.6|12512.2|12511.3|536
1651541400000|2022-05-03 01:30:00|12513.3|12511.8|12512.8|12511.9|12515.1|12514.2|12512.6|12511.2|484
1651541700000|2022-05-03 01:35:00|12512.7|12511.8|12513.2|12511.7|12514.1|12513|12510.1|12508.7|552
1651542000000|2022-05-03 01:40:00|12513.1|12511.6|12511.1|12510.2|12514.6|12513.1|12510.9|12509.7|319
1651542300000|2022-05-03 01:45:00|12511.2|12510.3|12517.2|12515.7|12517.2|12516.2|12510.7|12509.7|392
1651542600000|2022-05-03 01:50:00|12517.1|12515.6|12518.8|12517.9|12521.2|12520.1|12516|12515.1|501
1651542900000|2022-05-03 01:55:00|12518.6|12517.7|12521|12520.1|12522|12521.1|12518.6|12517.7|316
1651543200000|2022-05-03 02:00:00|12520.9|12520|12521.4|12520.5|12522.5|12521.3|12518.9|12517.7|447
1651543500000|2022-05-03 02:05:00|12521.3|12520.4|12521.9|12521|12522.3|12521.1|12519.7|12518.5|313
1651543800000|2022-05-03 02:10:00|12521.8|12520.9|12521.9|12521|12522.9|12522|12520.7|12519.8|358
1651544100000|2022-05-03 02:15:00|12521.8|12520.9|12526.2|12525.3|12526.4|12525.5|12521.4|12520.5|300
1651544400000|2022-05-03 02:20:00|12526.1|12525.2|12527.1|12525.6|12528.6|12527.7|12525.8|12524.8|324
1651544700000|2022-05-03 02:25:00|12527.2|12525.7|12527.4|12525.9|12528.5|12527.3|12526.3|12525.1|207
1651545000000|2022-05-03 02:30:00|12527.1|12526.2|12523.5|12522.6|12527.1|12526.2|12522.7|12521.8|258
1651545300000|2022-05-03 02:35:00|12523.6|12522.7|12522.6|12521.7|12525.6|12524.7|12521.8|12520.8|337
1651545600000|2022-05-03 02:40:00|12522.5|12521.6|12520|12519.1|12522.6|12521.7|12518.6|12517.6|347
1651545900000|2022-05-03 02:45:00|12520.1|12519.2|12517.8|12516.3|12520.9|12520|12516.9|12515.9|337
1651546200000|2022-05-03 02:50:00|12517.7|12516.2|12517.6|12516.7|12518.3|12517.1|12515.9|12514.8|222
1651546500000|2022-05-03 02:55:00|12517.4|12516.5|12522.2|12521.3|12522.4|12521.4|12516.1|12514.8|381
1651546800000|2022-05-03 03:00:00|12522.1|12521.2|12522.1|12521.2|12522.5|12521.3|12517.9|12517|463
1651547100000|2022-05-03 03:05:00|12521.8|12520.9|12524.2|12523.3|12524.5|12523.4|12520|12519|303
1651547400000|2022-05-03 03:10:00|12524.1|12523.2|12528.4|12526.9|12528.8|12527.3|12523.5|12522.5|337
1651547700000|2022-05-03 03:15:00|12528.5|12527|12530.5|12529.6|12531.4|12530.2|12528.3|12526.9|302
1651548000000|2022-05-03 03:20:00|12530.4|12529.5|12530.5|12529|12532.3|12531.1|12528.4|12527.5|370
1651548300000|2022-05-03 03:25:00|12530.6|12529.1|12531.2|12530.3|12532.2|12531.2|12530.1|12529|322
1651548600000|2022-05-03 03:30:00|12531.3|12530.4|12528.4|12526.9|12531.5|12530.4|12528|12526.8|324
1651548900000|2022-05-03 03:35:00|12528.3|12526.8|12528.3|12527.4|12529.5|12528.6|12528|12526.7|198
1651549200000|2022-05-03 03:40:00|12528.4|12527.5|12529.4|12527.9|12530.5|12529.6|12528.3|12527.4|193
1651549500000|2022-05-03 03:45:00|12529.2|12528.3|12532.2|12531.3|12532.9|12531.8|12529.1|12528.2|206
1651549800000|2022-05-03 03:50:00|12532.3|12531.4|12531.1|12530.2|12533.4|12532.5|12531|12530.1|189
1651550100000|2022-05-03 03:55:00|12531|12530.1|12532.1|12531.2|12532.6|12531.4|12530.9|12530|95
1651550400000|2022-05-03 04:00:00|12532|12531.1|12526.9|12526|12532.1|12531.2|12526.8|12525.9|143
1651550700000|2022-05-03 04:05:00|12527|12526.1|12530.1|12529.2|12530.2|12529.3|12526.9|12526|125
1651551000000|2022-05-03 04:10:00|12530.2|12529.3|12530.4|12528.9|12530.4|12529.4|12529.8|12528.9|69
1651551300000|2022-05-03 04:15:00|12530.3|12528.8|12530.8|12529.9|12531.2|12530.2|12529.8|12528.8|96
1651551600000|2022-05-03 04:20:00|12530.7|12529.8|12529|12527.5|12531|12530.1|12527.9|12526.9|225
1651551900000|2022-05-03 04:25:00|12528.6|12527.7|12527.8|12526.3|12529.5|12528.2|12527.1|12526.1|206
1651552200000|2022-05-03 04:30:00|12527.9|12526.4|12538.3|12536.8|12542.7|12541.2|12527.9|12526.4|971
1651552500000|2022-05-03 04:35:00|12538.4|12536.9|12534.6|12533.7|12538.6|12537.1|12533.6|12532.1|702
1651552800000|2022-05-03 04:40:00|12534.7|12533.8|12526.6|12525.7|12534.7|12533.8|12525.2|12524.3|609
1651553100000|2022-05-03 04:45:00|12526.7|12525.8|12526.2|12525.3|12526.7|12525.8|12523.3|12522.4|452
1651553400000|2022-05-03 04:50:00|12526.3|12525.4|12520.9|12520|12526.3|12525.4|12520.9|12520|358
1651553700000|2022-05-03 04:55:00|12520.7|12519.8|12513.7|12512.2|12522.5|12521.4|12512.5|12511|668
1651554000000|2022-05-03 05:00:00|12513.6|12512.1|12514.6|12513.1|12515.6|12514.4|12511.1|12509.9|786
1651554300000|2022-05-03 05:05:00|12514.5|12513|12514.3|12512.8|12515.5|12514.4|12511|12509.7|545
1651554600000|2022-05-03 05:10:00|12514.4|12512.9|12518.5|12517|12518.7|12517.3|12513|12511.5|485
1651554900000|2022-05-03 05:15:00|12518.6|12517.1|12522.4|12520.9|12523.8|12522.4|12518|12516.9|636
1651555200000|2022-05-03 05:20:00|12522.3|12520.8|12518.9|12518|12522.3|12520.8|12517.3|12516.4|513
1651555500000|2022-05-03 05:25:00|12519|12518.1|12521.1|12520.2|12523|12521.8|12518.2|12517.1|427
1651555800000|2022-05-03 05:30:00|12521.2|12520.3|12519.2|12518.3|12522|12521.1|12516.6|12515.7|591
1651556100000|2022-05-03 05:35:00|12519.1|12518.2|12519|12518.1|12520.2|12519.3|12517.1|12515.9|441
1651556400000|2022-05-03 05:40:00|12519.2|12518.3|12512.4|12511.5|12519.5|12518.6|12512|12510.9|522
1651556700000|2022-05-03 05:45:00|12512.1|12511.2|12509.3|12508.4|12513.5|12512.4|12507.4|12506.5|711
1651557000000|2022-05-03 05:50:00|12509.4|12508.5|12514.1|12513.2|12516.9|12516|12509.4|12508.5|537
1651557300000|2022-05-03 05:55:00|12514|12513.1|12516.4|12514.9|12516.5|12515.3|12512.8|12511.4|520
1651557600000|2022-05-03 06:00:00|12516.3|12514.8|12514.6|12513.7|12516.3|12514.8|12510.5|12509.5|942
1651557900000|2022-05-03 06:05:00|12514.4|12513.5|12513.7|12512.8|12516|12514.7|12512.3|12511.3|594
1651558200000|2022-05-03 06:10:00|12513.9|12513|12507.8|12506.9|12514.1|12513.2|12507.1|12506.2|482
1651558500000|2022-05-03 06:15:00|12507.7|12506.8|12506.5|12505.6|12510.4|12509.2|12505.9|12505|719
1651558800000|2022-05-03 06:20:00|12506.4|12505.5|12514.3|12513.4|12514.5|12513.6|12506.1|12505.2|635
1651559100000|2022-05-03 06:25:00|12514.4|12513.5|12511.9|12510.4|12516.3|12515.4|12507.7|12506.3|721
1651559400000|2022-05-03 06:30:00|12511.8|12510.3|12521.5|12520|12521.5|12520.3|12510|12509.1|721
1651559700000|2022-05-03 06:35:00|12521|12520.1|12525.6|12524.1|12526|12524.7|12520.1|12519.2|690
1651560000000|2022-05-03 06:40:00|12525.8|12524.9|12524.2|12523.3|12529.2|12528.3|12521.4|12519.9|680
1651560300000|2022-05-03 06:45:00|12524.5|12523|12524.8|12523.9|12528.3|12527|12523.2|12521.7|657
1651560600000|2022-05-03 06:50:00|12524.9|12524|12520.5|12519|12530.4|12529.3|12520|12518.6|748
1651560900000|2022-05-03 06:55:00|12520.3|12518.8|12513.3|12511.8|12520.3|12519|12508.9|12507.4|974
1651561200000|2022-05-03 07:00:00|12514|12512.5|12508.9|12507.4|12523.3|12522.2|12508.3|12506.8|1389
1651561500000|2022-05-03 07:05:00|12508.8|12507.3|12522.5|12521|12522.9|12521.4|12506.9|12505.7|1097
1651561800000|2022-05-03 07:10:00|12522.9|12521.6|12519.1|12517.6|12525.6|12524.4|12516.6|12515.7|1257
1651562100000|2022-05-03 07:15:00|12519.2|12517.7|12530|12528.5|12530.5|12529.2|12514.9|12513.6|1009
1651562400000|2022-05-03 07:20:00|12530.1|12528.6|12534.7|12533.8|12537.2|12536|12528.2|12526.7|976
1651562700000|2022-05-03 07:25:00|12535|12533.5|12537|12536.1|12539.3|12538|12533|12532|1067
1651563000000|2022-05-03 07:30:00|12537.1|12536.2|12539.2|12538.3|12541.7|12540.8|12535|12534.1|929
1651563300000|2022-05-03 07:35:00|12539.3|12538.4|12537.1|12536.2|12541.3|12539.8|12536.3|12535|756
1651563600000|2022-05-03 07:40:00|12537.2|12536.3|12531.5|12530.6|12539.3|12538.1|12531.3|12530.4|853
1651563900000|2022-05-03 07:45:00|12531.4|12530.5|12534.5|12533.6|12535.4|12534.2|12530.3|12529.3|810
1651564200000|2022-05-03 07:50:00|12534.4|12533.5|12543.4|12542.5|12546.2|12544.7|12534.4|12533.5|583
1651564500000|2022-05-03 07:55:00|12543.3|12542.4|12537.9|12537|12543.6|12542.5|12536.8|12535.9|896
1651564800000|2022-05-03 08:00:00|12538|12537.1|12549|12548.1|12549.2|12548.3|12538|12537.1|690
1651565100000|2022-05-03 08:05:00|12548.9|12548|12552.5|12551|12553.6|12552.3|12544.1|12542.9|824
1651565400000|2022-05-03 08:10:00|12552|12551.1|12551.6|12550.7|12553.7|12552.4|12548.3|12547.4|781
1651565700000|2022-05-03 08:15:00|12551.7|12550.8|12553.6|12552.1|12556.1|12555.1|12551.2|12550.3|770
1651566000000|2022-05-03 08:20:00|12553.4|12552.5|12545.5|12544.6|12554.5|12553.5|12545.3|12544.4|641
1651566300000|2022-05-03 08:25:00|12545.6|12544.7|12538.2|12536.7|12547.1|12546.2|12537.9|12536|589
1651566600000|2022-05-03 08:30:00|12538.1|12536.6|12536.3|12534.8|12542.6|12540.7|12533.1|12531.6|631
1651566900000|2022-05-03 08:35:00|12536.2|12534.7|12539.2|12538.3|12545.6|12544.1|12536.2|12534.7|667
1651567200000|2022-05-03 08:40:00|12539.3|12537.8|12542.4|12540.9|12545|12544.1|12536.4|12535.4|578
1651567500000|2022-05-03 08:45:00|12542.5|12541|12541.1|12540.2|12542.6|12541.6|12538.4|12537.5|633
1651567800000|2022-05-03 08:50:00|12541.2|12540.3|12541.5|12540.6|12543.2|12542.3|12538|12537.1|675
1651568100000|2022-05-03 08:55:00|12541.6|12540.7|12541.6|12540.1|12542.8|12541.4|12537.1|12535.9|670
1651568400000|2022-05-03 09:00:00|12541.7|12540.2|12528.7|12527.8|12541.7|12540.2|12528.1|12527.2|811
1651568700000|2022-05-03 09:05:00|12528.8|12527.9|12534.7|12533.8|12535.2|12534.3|12526.6|12525.1|686
1651569000000|2022-05-03 09:10:00|12534.6|12533.7|12526.1|12525.2|12536.2|12535.2|12524|12523.1|661
1651569300000|2022-05-03 09:15:00|12526|12525.1|12525.4|12524.5|12529|12528.1|12523.8|12522.9|598
1651569600000|2022-05-03 09:20:00|12525.3|12524.4|12532.8|12531.9|12534.9|12534|12525.3|12524.4|601
1651569900000|2022-05-03 09:25:00|12532.9|12532|12532.1|12531.2|12534.3|12533.4|12529.1|12528.2|531
1651570200000|2022-05-03 09:30:00|12532|12531.1|12532.9|12532|12536|12535.1|12529.4|12528.5|673
1651570500000|2022-05-03 09:35:00|12533|12532.1|12526.9|12526|12534.2|12533.3|12525|12524.1|497
1651570800000|2022-05-03 09:40:00|12527|12526.1|12526.7|12525.8|12528.4|12527.2|12523.7|12522.8|516
1651571100000|2022-05-03 09:45:00|12526.6|12525.7|12526|12525.1|12529.4|12528.5|12525.6|12524.7|487
1651571400000|2022-05-03 09:50:00|12525.9|12525|12523.9|12523|12526.9|12526|12521.2|12520.3|409
1651571700000|2022-05-03 09:55:00|12524|12523.1|12523.2|12522.3|12524.6|12523.7|12519|12518.1|614
1651572000000|2022-05-03 10:00:00|12523.3|12522.4|12523.7|12522.8|12525.1|12524.2|12519.2|12518.2|614
1651572300000|2022-05-03 10:05:00|12523.6|12522.7|12522|12521.1|12523.9|12523|12518.9|12518|420
1651572600000|2022-05-03 10:10:00|12521.9|12521|12519.6|12518.7|12522|12521.1|12516.4|12515.5|657
1651572900000|2022-05-03 10:15:00|12519.7|12518.8|12522|12521.1|12522.9|12522|12518.1|12517.2|428
1651573200000|2022-05-03 10:20:00|12521.9|12521|12522|12521.1|12522.1|12521.2|12515.1|12514.2|496
1651573500000|2022-05-03 10:25:00|12522.1|12521.2|12515.4|12514.5|12522.1|12521.2|12512.1|12511.2|577
1651573800000|2022-05-03 10:30:00|12515.3|12514.4|12514.2|12513.3|12516.4|12515.3|12513.1|12511.9|497
1651574100000|2022-05-03 10:35:00|12514.7|12513.8|12516.8|12515.9|12519.4|12518.5|12513.1|12512.2|561
1651574400000|2022-05-03 10:40:00|12516.9|12516|12511.8|12510.9|12520.4|12519.5|12511.3|12510.4|561
1651574700000|2022-05-03 10:45:00|12512|12511.1|12508.6|12507.7|12514.1|12513.2|12506.2|12505.3|563
1651575000000|2022-05-03 10:50:00|12508.7|12507.8|12503.2|12502.3|12508.7|12507.8|12502.7|12501.8|498
1651575300000|2022-05-03 10:55:00|12503.3|12502.4|12495.1|12494.2|12505.4|12504.5|12493.3|12492.4|791
1651575600000|2022-05-03 11:00:00|12495.3|12494.4|12498.9|12498|12501.8|12500.9|12495.3|12494.4|653
1651575900000|2022-05-03 11:05:00|12499|12498.1|12505|12503.5|12505.1|12503.9|12498.9|12498|482
1651576200000|2022-05-03 11:10:00|12504.7|12503.8|12500.2|12499.3|12505.4|12504.5|12498.9|12498|497
1651576500000|2022-05-03 11:15:00|12500|12499.1|12497.3|12496.4|12501.9|12501|12493.6|12492.1|546
1651576800000|2022-05-03 11:20:00|12497.4|12496.5|12500.8|12499.9|12501.5|12500.6|12497|12496.1|474
1651577100000|2022-05-03 11:25:00|12501|12500.1|12511.1|12510.2|12512.3|12511|12501|12499.8|797
1651577400000|2022-05-03 11:30:00|12511|12510.1|12513.8|12512.9|12515.4|12514.5|12508.9|12508|669
1651577700000|2022-05-03 11:35:00|12513.7|12512.8|12515.8|12514.9|12518.3|12517.4|12513|12512.1|632
1651578000000|2022-05-03 11:40:00|12515.9|12515|12512.7|12511.8|12516.1|12515.2|12512.6|12511.7|502
1651578300000|2022-05-03 11:45:00|12512.6|12511.7|12515.2|12514.3|12516.4|12515.5|12509.8|12508.9|581
1651578600000|2022-05-03 11:50:00|12515.3|12514.4|12526.8|12525.9|12526.9|12526|12515.1|12514|755
1651578900000|2022-05-03 11:55:00|12526.9|12526|12532.2|12531.3|12535.3|12534.4|12526|12525|956
1651579200000|2022-05-03 12:00:00|12532.3|12531.4|12538.2|12537.3|12543|12542.1|12532|12531.1|917
1651579500000|2022-05-03 12:05:00|12538.1|12537.2|12540.8|12539.9|12541.2|12540.3|12534.3|12533.4|740
1651579800000|2022-05-03 12:10:00|12540.9|12540|12546.9|12546|12550.4|12549.2|12539.3|12538.4|765
1651580100000|2022-05-03 12:15:00|12547|12546.1|12546.9|12546|12551.9|12551|12542.2|12541.3|651
1651580400000|2022-05-03 12:20:00|12546.8|12545.9|12545.9|12545|12546.8|12545.9|12540.8|12539.9|540
1651580700000|2022-05-03 12:25:00|12546|12545.1|12548.8|12547.9|12551.5|12550.4|12545.5|12544.5|640
1651581000000|2022-05-03 12:30:00|12548.7|12547.8|12557.9|12557|12558|12557.1|12547.6|12546.7|883
1651581300000|2022-05-03 12:35:00|12558|12557.1|12566.6|12565.7|12567.8|12566.9|12557.7|12556.8|940
1651581600000|2022-05-03 12:40:00|12566.5|12565.6|12558.1|12557.2|12567.3|12566.4|12556|12555.1|885
1651581900000|2022-05-03 12:45:00|12558.2|12557.3|12557|12556.1|12559.8|12558.9|12555.4|12554.5|806
1651582200000|2022-05-03 12:50:00|12557.1|12556.2|12562.2|12560.7|12562.6|12561.4|12555.6|12554.7|636
1651582500000|2022-05-03 12:55:00|12562.4|12560.9|12557.8|12556.9|12565.1|12564.2|12555.1|12554.2|715
1651582800000|2022-05-03 13:00:00|12557.7|12556.8|12560.5|12559.6|12560.7|12559.8|12554.2|12553.3|795
1651583100000|2022-05-03 13:05:00|12560.6|12559.7|12566.3|12565.4|12566.3|12565.4|12557|12556.1|654
1651583400000|2022-05-03 13:10:00|12566.2|12565.3|12556.9|12556|12566.8|12565.9|12554.2|12553.3|758
1651583700000|2022-05-03 13:15:00|12556.7|12555.8|12551.6|12550.7|12556.8|12555.9|12550.9|12550|764
1651584000000|2022-05-03 13:20:00|12551.5|12550.6|12548.5|12547|12554.8|12553.9|12547.1|12546.2|766
1651584300000|2022-05-03 13:25:00|12548.4|12546.9|12548.1|12546.6|12551.4|12549.9|12546|12544.8|754
1651584600000|2022-05-03 13:30:00|12548.3|12546.8|12547.2|12546.3|12552.5|12551.6|12543.7|12542.8|767
1651584900000|2022-05-03 13:35:00|12547.1|12546.2|12540.1|12539.2|12547.2|12546.2|12539|12538.1|787
1651585200000|2022-05-03 13:40:00|12540.8|12539.9|12540.2|12539.3|12546.7|12545.8|12540.1|12539.2|741
1651585500000|2022-05-03 13:45:00|12540.1|12539.2|12533.1|12532.2|12540.8|12539.9|12529.9|12528.9|862
1651585800000|2022-05-03 13:50:00|12533|12532.1|12536|12535.1|12536.6|12535.7|12530|12529.1|763
1651586100000|2022-05-03 13:55:00|12536.1|12535.2|12539.8|12538.3|12541.4|12540.1|12532.6|12531.7|807
1651586400000|2022-05-03 14:00:00|12539.6|12538.1|12530.6|12529.7|12541.7|12540.3|12529.9|12529|852
1651586700000|2022-05-03 14:05:00|12530.5|12529.6|12522.8|12521.9|12532.3|12531.4|12522|12521.1|864
1651587000000|2022-05-03 14:10:00|12522.9|12522|12529.9|12529|12530.3|12529.4|12520.9|12520|736
1651587300000|2022-05-03 14:15:00|12529.4|12528.5|12530.4|12529.5|12530.9|12530|12524|12523.1|740
1651587600000|2022-05-03 14:20:00|12530.3|12529.4|12531.8|12530.9|12535|12534.1|12528.7|12527.7|759
1651587900000|2022-05-03 14:25:00|12531.9|12531|12536.5|12535.6|12538.2|12537.3|12531.9|12530.9|684
1651588200000|2022-05-03 14:30:00|12536.6|12535.7|12542|12541.1|12544.9|12543.8|12536.4|12535.2|895
1651588500000|2022-05-03 14:35:00|12542.2|12541.3|12536.8|12535.9|12543.6|12542.7|12536.6|12535.7|780
1651588800000|2022-05-03 14:40:00|12536.9|12536|12531.2|12530.3|12537|12536.1|12531.1|12530|693
1651589100000|2022-05-03 14:45:00|12531.3|12530.4|12522|12520.5|12535.4|12534.5|12518.9|12517.7|871
1651589400000|2022-05-03 14:50:00|12521.9|12520.4|12511.3|12510.4|12524.9|12523.7|12510|12509.1|1084
1651589700000|2022-05-03 14:55:00|12511.2|12510.3|12512.2|12511.3|12514.5|12513.6|12507.7|12506.7|996
1651590000000|2022-05-03 15:00:00|12512.1|12511.2|12511.1|12509.6|12517|12515.8|12509.8|12508.4|997
1651590300000|2022-05-03 15:05:00|12511|12509.5|12524.1|12523.2|12525|12524.1|12510.5|12509.5|827
1651590600000|2022-05-03 15:10:00|12524.2|12523.3|12522|12521.1|12527.3|12526.4|12520.3|12519.4|713
1651590900000|2022-05-03 15:15:00|12522.2|12521.3|12519.5|12518.6|12526.3|12525.4|12514.7|12513.8|776
1651591200000|2022-05-03 15:20:00|12519.4|12518.5|12520.4|12519.5|12524.2|12523.3|12519.1|12518.2|692
1651591500000|2022-05-03 15:25:00|12520.3|12519.4|12516.3|12515.4|12520.7|12519.8|12514.2|12513.3|602
1651591800000|2022-05-03 15:30:00|12516.1|12515.2|12514.3|12513.4|12516.8|12515.9|12511.1|12510.2|676
1651592100000|2022-05-03 15:35:00|12514.2|12513.3|12514|12513.1|12517.2|12516.3|12513.1|12512.2|638
1651592400000|2022-05-03 15:40:00|12513.9|12513|12509.1|12508.2|12514.1|12513.2|12506.3|12505.4|532
1651592700000|2022-05-03 15:45:00|12509|12508.1|12517.4|12516.5|12517.5|12516.6|12507|12506.1|485
1651593000000|2022-05-03 15:50:00|12517.1|12516.2|12514.5|12513.6|12518.7|12517.8|12513|12512.1|542
1651593300000|2022-05-03 15:55:00|12514.4|12513.5|12510.3|12509.4|12516.4|12515.5|12510.2|12509.3|514
1651593600000|2022-05-03 16:00:00|12510.6|12509.1|12507|12506.1|12510.6|12509.2|12505|12503.9|602
1651593900000|2022-05-03 16:05:00|12507.1|12506.2|12497.1|12496.2|12507.3|12506.2|12497|12495.8|761
1651594200000|2022-05-03 16:10:00|12497.2|12496.3|12499.4|12498.5|12501.7|12500.2|12497.1|12495.9|733
1651594500000|2022-05-03 16:15:00|12499.5|12498.6|12497|12495.5|12499.8|12498.9|12494.4|12493.5|568
1651594800000|2022-05-03 16:20:00|12496.9|12495.4|12502.4|12501.5|12506.6|12505.7|12496.3|12495.4|660
1651595100000|2022-05-03 16:25:00|12502.5|12501.6|12497|12496.1|12503.8|12502.6|12496.8|12495.9|654
1651595400000|2022-05-03 16:30:00|12496.9|12496|12495.3|12494.4|12500.5|12499.6|12492.5|12491.6|838
1651595700000|2022-05-03 16:35:00|12495.6|12494.7|12495.1|12494.2|12500.7|12499.8|12494.2|12493.3|692
1651596000000|2022-05-03 16:40:00|12495.2|12494.3|12496.3|12495.4|12497.9|12497|12494.9|12494|531
1651596300000|2022-05-03 16:45:00|12496.4|12495.5|12492.5|12491.6|12497.1|12495.9|12491|12490|528
1651596600000|2022-05-03 16:50:00|12492.4|12491.5|12488|12487.1|12493|12491.8|12487.8|12486.8|587
1651596900000|2022-05-03 16:55:00|12488.1|12487.2|12488.7|12487.8|12492.1|12491.2|12487.6|12486.7|520
1651597200000|2022-05-03 17:00:00|12488.8|12487.9|12490.8|12489.9|12492|12491.1|12488.3|12487.4|469
1651597500000|2022-05-03 17:05:00|12490.9|12490|12501.2|12500.3|12503|12501.8|12490.8|12489.9|745
1651597800000|2022-05-03 17:10:00|12501.3|12500.4|12507.3|12506.4|12509.6|12508.7|12497.9|12496.7|793
1651598100000|2022-05-03 17:15:00|12507.4|12506.5|12512.3|12511.4|12514.7|12513.5|12507.2|12506.3|586
1651598400000|2022-05-03 17:20:00|12512.4|12511.5|12511.3|12509.8|12515.3|12514.1|12509.2|12508.1|584
1651598700000|2022-05-03 17:25:00|12511.2|12509.7|12504|12503.1|12511.3|12510.2|12502|12501.1|669
1651599000000|2022-05-03 17:30:00|12504.1|12503.2|12501.9|12501|12505.5|12504.6|12499.5|12498.6|559
1651599300000|2022-05-03 17:35:00|12502|12501.1|12503.4|12502.5|12504.1|12503.2|12500.3|12499.4|438
1651599600000|2022-05-03 17:40:00|12503.3|12502.4|12505.4|12504.5|12506.2|12505.3|12500.6|12499.7|494
1651599900000|2022-05-03 17:45:00|12505.5|12504.6|12502.8|12501.9|12505.6|12504.7|12502.6|12501.7|467
1651600200000|2022-05-03 17:50:00|12503|12501.5|12498.2|12497.3|12503.9|12503|12498|12497.1|454
1651600500000|2022-05-03 17:55:00|12498|12497.1|12497.1|12496.2|12500.1|12498.9|12496.1|12495.1|580
1651600800000|2022-05-03 18:00:00|12497|12496.1|12496|12495.1|12500.9|12500|12495.8|12494.9|602
1651601100000|2022-05-03 18:05:00|12496.1|12495.2|12494.9|12494|12496.1|12495.2|12493.4|12492.5|455
1651601400000|2022-05-03 18:10:00|12494.6|12493.7|12491.4|12490.5|12496.3|12495.4|12489.6|12488.7|547
1651601700000|2022-05-03 18:15:00|12491.2|12490.3|12487.4|12486.5|12491.2|12490.3|12486.7|12485.8|494
1651602000000|2022-05-03 18:20:00|12487.5|12486.6|12484.1|12483.2|12487.5|12486.6|12482|12481.1|451
1651602300000|2022-05-03 18:25:00|12483.7|12482.8|12481|12480.1|12484|12483.1|12480.9|12480|395
1651602600000|2022-05-03 18:30:00|12481.1|12480.2|12485.1|12484.2|12486.2|12485.3|12481.1|12480.2|386
1651602900000|2022-05-03 18:35:00|12485.2|12484.3|12478.1|12477.2|12489.7|12488.8|12478.1|12477.2|642
1651603200000|2022-05-03 18:40:00|12478|12477.1|12476.1|12475.2|12478.1|12477.2|12471|12470.1|682
1651603500000|2022-05-03 18:45:00|12475.9|12475|12480.2|12479.3|12480.6|12479.4|12474.1|12472.9|771
1651603800000|2022-05-03 18:50:00|12480.1|12479.2|12489.3|12488.4|12491.4|12490.5|12479.2|12478.1|682
1651604100000|2022-05-03 18:55:00|12489.5|12488.6|12491.1|12490.2|12492.1|12491.2|12487.5|12486.6|576
1651604400000|2022-05-03 19:00:00|12490.9|12490|12488.1|12487.2|12492.9|12491.6|12487.1|12486.2|900
1651604700000|2022-05-03 19:05:00|12488.2|12487.3|12493.5|12492.6|12495.4|12494.2|12486.3|12485.1|868
1651605000000|2022-05-03 19:10:00|12493.4|12492.5|12496.3|12495.4|12497.1|12496.2|12491.9|12490.7|598
1651605300000|2022-05-03 19:15:00|12496.4|12495.5|12493.4|12491.9|12496.5|12495.5|12492.1|12491.1|680
1651605600000|2022-05-03 19:20:00|12493.5|12492|12491.6|12490.1|12496.5|12495.6|12489.3|12488.4|624
1651605900000|2022-05-03 19:25:00|12491.7|12490.2|12490.8|12489.9|12492.6|12491.5|12488.3|12487.4|762
1651606200000|2022-05-03 19:30:00|12490.6|12489.7|12490.8|12489.9|12492.7|12491.5|12487.2|12486.3|740
1651606500000|2022-05-03 19:35:00|12491.3|12489.8|12486|12485.1|12491.3|12490.1|12485.8|12484.9|764
1651606800000|2022-05-03 19:40:00|12486.1|12485.2|12488.3|12487.4|12489.6|12488.5|12485.1|12484.2|695
1651607100000|2022-05-03 19:45:00|12488.2|12487.3|12487.8|12486.9|12491.8|12490.6|12487.1|12486|445
1651607400000|2022-05-03 19:50:00|12487.7|12486.8|12492.2|12491.3|12493.3|12492.3|12486.7|12485.8|640
1651607700000|2022-05-03 19:55:00|12492.3|12491.4|12496.7|12495.8|12498.4|12497.1|12492.2|12491|513
1651608000000|2022-05-03 20:00:00|12497|12496.1|12495.8|12494.9|12498.1|12497.1|12495.2|12494|527
1651608300000|2022-05-03 20:05:00|12495.7|12494.8|12495.2|12494.3|12496.7|12495.5|12495.1|12494.2|330
1651608600000|2022-05-03 20:10:00|12495.3|12494.4|12496.3|12495.4|12496.3|12495.4|12495.2|12494.3|188
1651608900000|2022-05-03 20:15:00|12496.2|12495.3|12496.3|12494.8|12496.6|12495.4|12494.1|12493|385
1651609200000|2022-05-03 20:20:00|12496|12495.1|12497.6|12496.1|12497.8|12496.5|12496|12495|226
1651609500000|2022-05-03 20:25:00|12497.7|12496.2|12494.2|12493.3|12497.7|12496.3|12494.2|12493.3|258
1651609800000|2022-05-03 20:30:00|12494|12493.1|12496.1|12494.6|12496.5|12495.4|12494|12493.1|338
1651610100000|2022-05-03 20:35:00|12496|12494.5|12495.3|12494.4|12496.1|12494.6|12495|12493.9|156
1651610400000|2022-05-03 20:40:00|12495.2|12494.3|12495.3|12493.8|12495.4|12494.3|12494.8|12493.5|148
1651610700000|2022-05-03 20:45:00|12495.4|12493.9|12495.2|12493.7|12496.9|12495|12494.8|12493.5|312
1651611000000|2022-05-03 20:50:00|12495.1|12493.6|12496|12494.5|12496.6|12494.6|12494.5|12493|308
1651611300000|2022-05-03 20:55:00|12496.6|12494.3|12503.4|12492.4|12505.6|12495.2|12493|12488.6|598
1651611600000|2022-05-03 21:00:00|12504|12493|12505|12494|12520.6|12509.6|12503.1|12492.1|80
1651611900000|2022-05-03 21:05:00|12504.3|12493.3|12504.3|12493.3|12505.2|12494.2|12500.8|12489.8|633
1651612200000|2022-05-03 21:10:00|12504.1|12493.1|12504.1|12493.1|12506.4|12495.4|12502.3|12491.9|1491
1651612500000|2022-05-03 21:15:00|12503|12492.7|12497.7|12486.7|12504.6|12495.4|12494.8|12483.8|822
1651612800000|2022-05-03 21:20:00|12498.1|12487.1|12498.9|12487.9|12501.6|12490.6|12496.6|12485.6|180
1651613100000|2022-05-03 21:25:00|12499.1|12488.1|12498|12487|12502.1|12491.1|12496.3|12485.3|125
1651613400000|2022-05-03 21:30:00|12497.5|12486.5|12498.9|12487.9|12500.9|12489.9|12497.5|12486.5|225
1651613700000|2022-05-03 21:35:00|12499|12488|12497.8|12486.8|12500.2|12489.2|12497.2|12486.2|214
1651614000000|2022-05-03 21:40:00|12497.7|12486.7|12499.4|12488.4|12501.9|12491.4|12496.5|12485.5|274
1651614300000|2022-05-03 21:45:00|12498.3|12487.3|12498.7|12489.5|12500|12491.3|12497.3|12486.3|157
1651614600000|2022-05-03 21:50:00|12498.4|12489.7|12500.8|12489.8|12502.3|12491.3|12497.5|12486.9|200
1651614900000|2022-05-03 21:55:00|12501|12490|12503.1|12493.2|12504.6|12495.8|12498|12487|252
1651615200000|2022-05-03 22:00:00|12503.4|12493|12497|12495.5|12503.5|12495.5|12497|12490.1|508
1651615500000|2022-05-03 22:05:00|12497.5|12495.1|12497.6|12495.2|12499.8|12495.8|12496.5|12493|307
1651615800000|2022-05-03 22:10:00|12497.7|12495.5|12501.4|12498.2|12503.1|12499|12497.5|12494|465
1651616100000|2022-05-03 22:15:00|12500.8|12498.1|12501.4|12498.8|12505|12502.8|12500.2|12497.6|563
1651616400000|2022-05-03 22:20:00|12501.6|12498.6|12501.6|12498.8|12504.3|12501.8|12501.1|12498.3|268
1651616700000|2022-05-03 22:25:00|12501.3|12499|12496.2|12493.9|12501.4|12499.2|12494.8|12492.3|500
1651617000000|2022-05-03 22:30:00|12496.3|12494|12495.2|12492.9|12499.2|12496.9|12494.5|12492|429
1651617300000|2022-05-03 22:35:00|12495.3|12493|12496.3|12493.6|12498.2|12495.7|12495.2|12492.7|281
1651617600000|2022-05-03 22:40:00|12496.2|12493.8|12497.4|12495.9|12498.1|12495.9|12495.2|12492.6|312
1651617900000|2022-05-03 22:45:00|12497.3|12495.8|12496.5|12494.3|12499.1|12497.3|12495.9|12493.4|243
1651618200000|2022-05-03 22:50:00|12496.1|12494.2|12499.8|12497.3|12499.9|12497.9|12496|12494|196
1651618500000|2022-05-03 22:55:00|12499.6|12497.4|12499.8|12498.3|12500.9|12498.6|12499.1|12497|183
1651618800000|2022-05-03 23:00:00|12499.7|12498.2|12498.3|12496.8|12501.7|12499.8|12498.2|12496|209
1651619100000|2022-05-03 23:05:00|12498.2|12496.7|12497.8|12496.3|12499.5|12498|12497.4|12495.9|213
1651619400000|2022-05-03 23:10:00|12497.9|12496.4|12497.8|12496.3|12498.6|12497.1|12496.5|12495|170
1651619700000|2022-05-03 23:15:00|12497.6|12496.1|12497.6|12496.1|12498.7|12497.2|12496.9|12495.7|159
1651620000000|2022-05-03 23:20:00|12497.7|12496.2|12496.4|12494.9|12497.7|12496.2|12495.8|12494.7|185
1651620300000|2022-05-03 23:25:00|12496.3|12494.8|12495.5|12494|12496.6|12495.3|12495.1|12493.6|224
1651620600000|2022-05-03 23:30:00|12495.4|12493.9|12495.7|12494.2|12496.8|12495.8|12495|12493.8|241
1651620900000|2022-05-03 23:35:00|12495.8|12494.3|12495.1|12493.6|12495.9|12494.5|12494.5|12493|252
1651621200000|2022-05-03 23:40:00|12495.2|12493.7|12495.5|12494|12496.4|12494.9|12494.8|12493.6|254
1651621500000|2022-05-03 23:45:00|12495.6|12494.1|12500.1|12498.6|12500.7|12499.2|12495.1|12493.9|336
1651621800000|2022-05-03 23:50:00|12500|12498.5|12499.4|12497.9|12501.6|12500.1|12499.1|12497.6|270
1651622100000|2022-05-03 23:55:00|12499.5|12498|12499.4|12497.9|12501.1|12499.6|12499.1|12497.6|238
1651622400000|2022-05-04 00:00:00|12499.2|12497.7|12502.3|12501.4|12506.4|12505.5|12498.8|12497.7|462
1651622700000|2022-05-04 00:05:00|12502.2|12501.3|12498.9|12498|12503.4|12502.3|12498.2|12497.3|281
1651623000000|2022-05-04 00:10:00|12499|12498.1|12499|12498.1|12500|12499.1|12497.8|12496.9|333
1651623300000|2022-05-04 00:15:00|12498.7|12497.8|12497.6|12496.1|12499.3|12498.4|12496.2|12495.3|289
1651623600000|2022-05-04 00:20:00|12497.2|12496.3|12492.4|12490.9|12497.8|12496.9|12491.5|12490.6|369
1651623900000|2022-05-04 00:25:00|12492.3|12490.8|12493.1|12492.2|12494|12492.8|12490.9|12489.7|393
1651624200000|2022-05-04 00:30:00|12493.3|12492.4|12497|12496.1|12498.3|12497.4|12492.9|12492|299
1651624500000|2022-05-04 00:35:00|12496.9|12496|12496.3|12495.4|12497.5|12496.4|12495.6|12494.6|198
1651624800000|2022-05-04 00:40:00|12496.2|12495.3|12493.2|12492.3|12497.4|12496.5|12491.9|12491|254
1651625100000|2022-05-04 00:45:00|12493.1|12492.2|12494.1|12493.2|12495.1|12494.2|12493|12492.1|208
1651625400000|2022-05-04 00:50:00|12494|12493.1|12498.2|12497.3|12498.5|12497.4|12493.9|12493|240
1651625700000|2022-05-04 00:55:00|12498.1|12497.2|12497.1|12496.2|12500.1|12499.2|12496.7|12495.8|331
1651626000000|2022-05-04 01:00:00|12497.2|12496.3|12495.4|12494.5|12498.3|12497.4|12494.3|12493.4|336
1651626300000|2022-05-04 01:05:00|12495.5|12494.6|12491.7|12490.8|12495.8|12494.9|12490.8|12489.6|303
1651626600000|2022-05-04 01:10:00|12491.6|12490.7|12490.7|12489.2|12492.7|12491.4|12489.7|12488.5|267
1651626900000|2022-05-04 01:15:00|12490.6|12489.1|12491.4|12490.5|12493.6|12492.7|12490.6|12489.1|290
1651627200000|2022-05-04 01:20:00|12491.7|12490.8|12493.5|12492.6|12493.5|12492.6|12490.7|12489.8|205
1651627500000|2022-05-04 01:25:00|12493.6|12492.7|12497.4|12496.5|12497.4|12496.5|12492.9|12492|150
1651627800000|2022-05-04 01:30:00|12497.3|12496.4|12498.6|12497.1|12501.3|12500.4|12497|12496.1|375
1651628100000|2022-05-04 01:35:00|12498.5|12497.6|12495.7|12494.2|12499.5|12498.3|12495.3|12493.8|277
1651628400000|2022-05-04 01:40:00|12495.4|12494.5|12499.6|12498.1|12500.4|12499.1|12495|12493.9|368
1651628700000|2022-05-04 01:45:00|12499.7|12498.2|12497.5|12496.6|12501.6|12500.4|12497.1|12496.2|558
1651629000000|2022-05-04 01:50:00|12497.3|12496.4|12493.3|12492.4|12497.3|12496.4|12491.9|12490.9|342
1651629300000|2022-05-04 01:55:00|12493.2|12492.3|12494.5|12493.6|12494.8|12493.6|12491.6|12490.7|235
1651629600000|2022-05-04 02:00:00|12494.4|12493.5|12494.8|12493.9|12497.6|12496.4|12494.4|12493.5|280
1651629900000|2022-05-04 02:05:00|12494.9|12494|12494.1|12493.2|12496.5|12495.3|12493.7|12492.5|298
1651630200000|2022-05-04 02:10:00|12494|12493.1|12491.9|12491|12494.3|12493.4|12491.4|12490.5|290
1651630500000|2022-05-04 02:15:00|12491.8|12490.9|12494|12493.1|12494.5|12493.6|12489.9|12489|357
1651630800000|2022-05-04 02:20:00|12493.9|12493|12492.2|12491.3|12494.3|12493.4|12491.8|12490.9|259
1651631100000|2022-05-04 02:25:00|12492.3|12491.4|12492.8|12491.9|12493.5|12492.3|12490.9|12490|257
1651631400000|2022-05-04 02:30:00|12492.7|12491.8|12490.1|12489.2|12493.4|12492.3|12490|12489.1|177
1651631700000|2022-05-04 02:35:00|12490|12489.1|12489.2|12488.3|12490.3|12489.4|12488.6|12487.7|404
1651632000000|2022-05-04 02:40:00|12489.1|12488.2|12490.2|12489.3|12490.5|12489.6|12486.9|12486|291
1651632300000|2022-05-04 02:45:00|12490.1|12489.2|12489.1|12488.2|12491.6|12490.4|12489|12488.1|181
1651632600000|2022-05-04 02:50:00|12489.2|12488.3|12489.7|12488.8|12491.3|12490.4|12488.8|12487.9|182
1651632900000|2022-05-04 02:55:00|12489.8|12488.9|12491|12490.1|12492.4|12491.4|12489.2|12488.3|278
1651633200000|2022-05-04 03:00:00|12490.9|12490|12495.2|12494.3|12495.6|12494.6|12490.7|12489.8|293
1651633500000|2022-05-04 03:05:00|12495|12494.1|12493.9|12493|12495.7|12494.7|12493.2|12492.3|173
1651633800000|2022-05-04 03:10:00|12493.8|12492.9|12493.7|12492.8|12493.9|12493|12491.4|12490.5|213
1651634100000|2022-05-04 03:15:00|12493.3|12492.2|12492.2|12491.3|12494.6|12493.5|12492.1|12491.1|144
1651634400000|2022-05-04 03:20:00|12492.3|12491.4|12490.5|12489.6|12492.3|12491.4|12489.9|12489|152
1651634700000|2022-05-04 03:25:00|12490.4|12489.5|12491.9|12491|12492.4|12491.5|12490.4|12489.5|141
1651635000000|2022-05-04 03:30:00|12491.8|12490.9|12488.9|12488|12492.1|12491.2|12487.2|12486.2|207
1651635300000|2022-05-04 03:35:00|12488.7|12487.8|12491.1|12490.2|12491.2|12490.3|12487.9|12487|192
1651635600000|2022-05-04 03:40:00|12491|12490.1|12487.6|12486.7|12491.2|12490.3|12487.1|12486.2|220
1651635900000|2022-05-04 03:45:00|12487.5|12486.6|12485.3|12484.4|12488.4|12487.5|12485.3|12484.4|194
1651636200000|2022-05-04 03:50:00|12485.4|12484.5|12484.2|12483.3|12486|12485.1|12484|12483.1|173
1651636500000|2022-05-04 03:55:00|12484.4|12483.5|12484.1|12483.2|12485.1|12484.2|12483|12482.1|216
1651636800000|2022-05-04 04:00:00|12484|12483.1|12486.2|12485.3|12486.3|12485.4|12482.4|12481.5|229
1651637100000|2022-05-04 04:05:00|12486.1|12485.2|12485.5|12484.6|12487.1|12486.2|12485.1|12484.2|220
1651637400000|2022-05-04 04:10:00|12485.8|12484.9|12487.3|12486.4|12488.2|12486.9|12484.1|12483.2|264
1651637700000|2022-05-04 04:15:00|12487.2|12486.3|12489.4|12488.5|12489.4|12488.5|12487|12486.1|212
1651638000000|2022-05-04 04:20:00|12489.5|12488.6|12487.3|12486.4|12489.5|12488.6|12487|12486.1|194
1651638300000|2022-05-04 04:25:00|12487.4|12486.5|12487.3|12486.4|12487.6|12486.7|12485.5|12484.5|220
1651638600000|2022-05-04 04:30:00|12487.4|12486.5|12486.9|12486|12487.8|12486.9|12485.9|12485|178
1651638900000|2022-05-04 04:35:00|12487.1|12486.2|12488.6|12487.7|12488.9|12487.9|12486.1|12485.2|141
1651639200000|2022-05-04 04:40:00|12488.5|12487.6|12488.3|12487.4|12489|12487.8|12487.5|12486.6|171
1651639500000|2022-05-04 04:45:00|12488.4|12487.5|12488|12487.1|12489.3|12488.4|12487.3|12486.4|111
1651639800000|2022-05-04 04:50:00|12488.2|12487.3|12486.3|12485.4|12488.4|12487.5|12486.3|12485.3|149
1651640100000|2022-05-04 04:55:00|12486.4|12485.5|12482.9|12482|12487.4|12486.5|12482.8|12481.9|225
1651640400000|2022-05-04 05:00:00|12482.5|12481.6|12477.7|12476.2|12482.6|12481.7|12476.4|12475|353
1651640700000|2022-05-04 05:05:00|12477.9|12476.4|12480|12478.5|12481.9|12480.6|12477.4|12476.2|334
1651641000000|2022-05-04 05:10:00|12479.9|12478.4|12476.6|12475.7|12481|12480|12476.2|12475.1|301
1651641300000|2022-05-04 05:15:00|12476.4|12475.5|12475.5|12474.6|12476.8|12475.5|12474.2|12472.8|233
1651641600000|2022-05-04 05:20:00|12475.4|12474.5|12474.4|12473.5|12476.1|12475.2|12473.4|12472.5|217
1651641900000|2022-05-04 05:25:00|12474.5|12473.6|12475.5|12474.6|12476.4|12475.5|12473.5|12472.6|191
1651642200000|2022-05-04 05:30:00|12475.6|12474.7|12475|12474.1|12476.1|12475.2|12474.2|12473.1|222
1651642500000|2022-05-04 05:35:00|12475.1|12474.2|12474|12473.1|12476.4|12475.3|12472.3|12471.2|288
1651642800000|2022-05-04 05:40:00|12474.1|12473.2|12477.2|12476.3|12477.9|12476.9|12472.8|12471.9|276
1651643100000|2022-05-04 05:45:00|12477.3|12476.4|12477.1|12476.2|12478.6|12477.7|12476.2|12475.3|383
1651643400000|2022-05-04 05:50:00|12477.4|12476.5|12477.2|12476.3|12479.2|12478.3|12475.3|12474.4|381
1651643700000|2022-05-04 05:55:00|12477.1|12476.2|12479.3|12477.8|12481.1|12480.2|12476|12475.1|385
1651644000000|2022-05-04 06:00:00|12479.4|12477.9|12471.4|12470.5|12479.8|12478.5|12467.6|12466.1|609
1651644300000|2022-05-04 06:05:00|12471.5|12470.6|12477.4|12476.5|12477.4|12476.5|12470.3|12468.9|583
1651644600000|2022-05-04 06:10:00|12477.5|12476.6|12477.5|12476.6|12477.7|12476.7|12475.1|12474.2|422
1651644900000|2022-05-04 06:15:00|12477.4|12476.5|12482.8|12481.9|12483.1|12482|12475.6|12474.6|394
1651645200000|2022-05-04 06:20:00|12483.1|12482.2|12477.4|12476.5|12483.3|12482.4|12475.5|12474|568
1651645500000|2022-05-04 06:25:00|12477.6|12476.7|12482.9|12481.4|12486.6|12485.1|12477|12476|568
1651645800000|2022-05-04 06:30:00|12483|12481.5|12482.9|12481.4|12486.3|12485|12482.3|12481|488
1651646100000|2022-05-04 06:35:00|12483|12481.5|12482.2|12481.3|12483.9|12482.7|12479.5|12478.6|329
1651646400000|2022-05-04 06:40:00|12482.1|12481.2|12478.2|12477.3|12483.3|12482.4|12478.1|12477.2|461
1651646700000|2022-05-04 06:45:00|12478.3|12477.4|12477.2|12476.3|12480|12479.1|12474.5|12473.6|543
1651647000000|2022-05-04 06:50:00|12477.3|12476.4|12487.7|12486.2|12491.9|12490.2|12476.2|12475.2|621
1651647300000|2022-05-04 06:55:00|12487.5|12486.6|12488.6|12487.7|12489.9|12488.6|12485.3|12483.9|584
1651647600000|2022-05-04 07:00:00|12488.7|12487.8|12499.5|12498.6|12501.1|12499.9|12488.1|12486.7|936
1651647900000|2022-05-04 07:05:00|12499.6|12498.7|12497.4|12496.5|12503.3|12502.1|12496.6|12495.3|803
1651648200000|2022-05-04 07:10:00|12497.2|12496.3|12500.7|12499.2|12502.6|12501.4|12496.1|12495|920
1651648500000|2022-05-04 07:15:00|12500.6|12499.1|12493.3|12492.4|12501.6|12500.5|12491.1|12490.2|949
1651648800000|2022-05-04 07:20:00|12493.1|12492.2|12495.5|12494.6|12498.1|12497|12490.3|12489.2|730
1651649100000|2022-05-04 07:25:00|12495.3|12494.4|12493.5|12492.6|12495.9|12494.9|12492.2|12491.3|573
1651649400000|2022-05-04 07:30:00|12493.4|12492.5|12501.3|12499.8|12501.4|12499.9|12490.2|12489.1|674
1651649700000|2022-05-04 07:35:00|12501.2|12499.7|12505.1|12503.6|12505.7|12504.2|12496.3|12495|666
1651650000000|2022-05-04 07:40:00|12505.4|12503.2|12505.8|12504.3|12509.8|12508.5|12504.3|12503|712
1651650300000|2022-05-04 07:45:00|12505.5|12504.6|12507.7|12506.2|12510.7|12509.5|12505.3|12504.2|609
1651650600000|2022-05-04 07:50:00|12507.6|12506.1|12509.7|12508.2|12510.8|12509.2|12507.3|12505.8|465
1651650900000|2022-05-04 07:55:00|12510|12507.8|12513.4|12512.5|12515.7|12514.3|12507.5|12506.3|556
1651651200000|2022-05-04 08:00:00|12513.3|12512.4|12509.3|12508.4|12513.4|12512.5|12507.4|12506.5|598
1651651500000|2022-05-04 08:05:00|12509.2|12508.3|12513.9|12513|12515.2|12513.8|12505.4|12504.2|711
1651651800000|2022-05-04 08:10:00|12513.7|12512.8|12515.3|12513.8|12516.8|12515.6|12513|12511.9|692
1651652100000|2022-05-04 08:15:00|12515.4|12513.9|12517.3|12516.4|12518.3|12517.4|12512.5|12511.4|693
1651652400000|2022-05-04 08:20:00|12517.6|12516.1|12519.6|12518.1|12519.8|12518.5|12514.8|12513.9|749
1651652700000|2022-05-04 08:25:00|12519.7|12518.2|12523.9|12522.4|12524.3|12522.8|12518.5|12517.5|611
1651653000000|2022-05-04 08:30:00|12524|12522.5|12518.2|12517.3|12524|12522.8|12515|12514|760
1651653300000|2022-05-04 08:35:00|12518.1|12517.2|12513.9|12512.4|12519.5|12518.6|12511.4|12510|617
1651653600000|2022-05-04 08:40:00|12514|12512.5|12515|12514.1|12515.4|12514.5|12510.4|12509.2|488
1651653900000|2022-05-04 08:45:00|12515.1|12514.2|12524.7|12523.2|12525.3|12524.1|12514|12513.1|601
1651654200000|2022-05-04 08:50:00|12524.5|12523.6|12520.2|12519.3|12524.6|12523.6|12516|12514.8|459
1651654500000|2022-05-04 08:55:00|12520.3|12519.4|12515.7|12514.8|12520.3|12519.4|12514.6|12513.5|383
1651654800000|2022-05-04 09:00:00|12515.6|12514.7|12515.2|12514.3|12518.4|12517.2|12514|12512.8|560
1651655100000|2022-05-04 09:05:00|12515|12514.1|12507.3|12506.4|12516.7|12515.5|12507.1|12506.2|504
1651655400000|2022-05-04 09:10:00|12507.2|12506.3|12511|12510.1|12511.2|12510.3|12507.2|12506.3|434
1651655700000|2022-05-04 09:15:00|12510.9|12510|12515.4|12514.5|12516.2|12515.3|12510.1|12509.2|373
1651656000000|2022-05-04 09:20:00|12515.5|12514.6|12516.2|12515.3|12517.4|12516.5|12514.1|12513.2|497
1651656300000|2022-05-04 09:25:00|12516.3|12515.4|12515.6|12514.7|12516.6|12515.7|12512.8|12511.9|346
1651656600000|2022-05-04 09:30:00|12515.5|12514.6|12513.2|12512.3|12516.9|12515.8|12513.1|12512.2|534
1651656900000|2022-05-04 09:35:00|12513|12512.1|12510.9|12510|12514|12513.1|12510.8|12509.9|380
1651657200000|2022-05-04 09:40:00|12511|12510.1|12507|12506.1|12511.2|12510.3|12505.8|12504.9|439
1651657500000|2022-05-04 09:45:00|12506.9|12506|12505.6|12504.7|12507.3|12506.1|12502.8|12501.9|469
1651657800000|2022-05-04 09:50:00|12505.7|12504.8|12514|12513.1|12514.2|12513.3|12504.7|12503.5|443
1651658100000|2022-05-04 09:55:00|12513.9|12513|12510.3|12509.4|12514.2|12513.1|12507.1|12506.2|473
1651658400000|2022-05-04 10:00:00|12510.4|12509.5|12508.2|12507.3|12511.6|12510.4|12504.7|12503.8|504
1651658700000|2022-05-04 10:05:00|12508.3|12507.4|12506.3|12505.4|12508.8|12507.9|12502.7|12501.7|431
1651659000000|2022-05-04 10:10:00|12506.4|12504.9|12512.1|12510.6|12513.7|12512.2|12506.3|12504.9|525
1651659300000|2022-05-04 10:15:00|12512.6|12511.1|12512|12511.1|12513.9|12512.5|12510|12508.6|519
1651659600000|2022-05-04 10:20:00|12511.9|12511|12510.8|12509.3|12513.9|12513|12509.6|12508.3|376
1651659900000|2022-05-04 10:25:00|12510.9|12509.4|12511.9|12511|12516.4|12515|12509.8|12508.9|541
1651660200000|2022-05-04 10:30:00|12511.8|12510.9|12511|12510.1|12513.3|12512.1|12509.9|12508.7|527
1651660500000|2022-05-04 10:35:00|12511.3|12509.8|12516|12515.1|12517|12516.1|12510.8|12509.7|486
1651660800000|2022-05-04 10:40:00|12515.9|12515|12517.4|12516.5|12520|12519.1|12515.1|12514.2|576
1651661100000|2022-05-04 10:45:00|12517.5|12516.6|12514.4|12513.5|12519.5|12518.6|12512.4|12511.5|475
1651661400000|2022-05-04 10:50:00|12514.5|12513.6|12512.2|12511.3|12514.7|12513.8|12510.8|12509.7|536
1651661700000|2022-05-04 10:55:00|12511.9|12511|12520.4|12518.9|12521.2|12519.7|12511.9|12511|297
1651662000000|2022-05-04 11:00:00|12520.3|12518.8|12521.8|12520.9|12522.3|12521.3|12516.7|12515.8|488
1651662300000|2022-05-04 11:05:00|12521.9|12521|12513.9|12513|12521.9|12521|12513.1|12511.8|507
1651662600000|2022-05-04 11:10:00|12513.8|12512.9|12514.1|12513.2|12516.1|12515|12511.9|12511|431
1651662900000|2022-05-04 11:15:00|12514.2|12513.3|12517|12516.1|12518.9|12518|12513.9|12513|439
1651663200000|2022-05-04 11:20:00|12516.9|12516|12516|12515.1|12518.2|12517.3|12515.1|12514.2|333
1651663500000|2022-05-04 11:25:00|12516.1|12515.2|12516.6|12515.7|12518.2|12517.3|12514.6|12513.5|370
1651663800000|2022-05-04 11:30:00|12516.5|12515.6|12515.1|12514.2|12517.1|12516.2|12514.1|12512.9|350
1651664100000|2022-05-04 11:35:00|12515.4|12514.5|12514.2|12512.7|12517.1|12516.2|12513.9|12512.6|407
1651664400000|2022-05-04 11:40:00|12514.3|12512.8|12516.8|12515.9|12517.1|12516.2|12512.3|12511.4|409
1651664700000|2022-05-04 11:45:00|12516.7|12515.8|12511.1|12510.2|12516.8|12515.9|12508.2|12506.9|493
1651665000000|2022-05-04 11:50:00|12511.2|12510.3|12508.1|12507.2|12512.1|12511.2|12505.9|12505|611
1651665300000|2022-05-04 11:55:00|12508.2|12507.3|12510.8|12509.9|12511|12510.1|12504.9|12504|602
1651665600000|2022-05-04 12:00:00|12510.5|12509.6|12510.3|12509.4|12510.5|12509.6|12506.4|12505.5|460
1651665900000|2022-05-04 12:05:00|12510.2|12509.3|12511.9|12511|12512.2|12511.3|12506.8|12505.9|403
1651666200000|2022-05-04 12:10:00|12512|12511.1|12508.8|12506.1|12513.2|12512.3|12507.7|12505.6|464
1651666500000|2022-05-04 12:15:00|12508.9|12504.9|12510.6|12509.7|12511.3|12509.9|12506|12503.6|860
1651666800000|2022-05-04 12:20:00|12510.5|12509.6|12508.2|12507.3|12511.1|12510.2|12506|12505.1|751
1651667100000|2022-05-04 12:25:00|12508|12507.1|12513.5|12512|12514.6|12513.5|12505.8|12504.9|596
1651667400000|2022-05-04 12:30:00|12513.6|12512.1|12520.1|12519.2|12520.7|12519.4|12513.4|12511.9|644
1651667700000|2022-05-04 12:35:00|12520.2|12519.3|12531|12529.5|12531.2|12529.7|12517.7|12516.8|718
1651668000000|2022-05-04 12:40:00|12531.3|12529.8|12534.1|12532.6|12536.4|12534.9|12528.5|12527.2|779
1651668300000|2022-05-04 12:45:00|12533.5|12532.7|12530.3|12529.4|12537.4|12536.1|12528.8|12527.7|699
1651668600000|2022-05-04 12:50:00|12530|12529.1|12530|12529.1|12533.9|12533|12524.2|12523|764
1651668900000|2022-05-04 12:55:00|12530.2|12529.3|12530.5|12529.6|12531.7|12530.8|12528.6|12527.6|641
1651669200000|2022-05-04 13:00:00|12530.1|12529.2|12532.8|12531.9|12535.3|12534.4|12528.3|12527.2|772
1651669500000|2022-05-04 13:05:00|12532.7|12531.8|12534.8|12533.9|12536.2|12535.3|12531.1|12530.2|487
1651669800000|2022-05-04 13:10:00|12534.9|12534|12534.4|12533.5|12534.9|12534|12525.8|12524.9|681
1651670100000|2022-05-04 13:15:00|12534.3|12533.4|12533.7|12532.8|12538.3|12537.2|12532.7|12531.8|582
1651670400000|2022-05-04 13:20:00|12533.8|12532.9|12528|12527.1|12535.7|12534.8|12527.8|12526.9|636
1651670700000|2022-05-04 13:25:00|12527.9|12527|12521.1|12520.2|12528.4|12527.5|12518.8|12517.9|455
1651671000000|2022-05-04 13:30:00|12521|12520.1|12512.8|12511.9|12521|12520.1|12509.7|12508.7|489
1651671300000|2022-05-04 13:35:00|12513|12512.1|12503.9|12503|12513|12512.1|12498.1|12497|720
1651671600000|2022-05-04 13:40:00|12503.3|12502.4|12499.3|12497.8|12508.7|12507.6|12496|12495.1|889
1651671900000|2022-05-04 13:45:00|12499.4|12497.9|12499|12498.1|12502.6|12501.7|12497.1|12496.2|845
1651672200000|2022-05-04 13:50:00|12498.7|12497.8|12487.1|12486.2|12498.7|12497.8|12487.1|12486.2|894
1651672500000|2022-05-04 13:55:00|12486.9|12486|12488|12484.2|12489.1|12488.2|12482.7|12481.8|763
1651672800000|2022-05-04 14:00:00|12487.6|12484.3|12486.3|12485.4|12489.5|12488.6|12483|12482.1|958
1651673100000|2022-05-04 14:05:00|12486.4|12485.5|12479.2|12478.3|12486.4|12485.5|12478|12477.1|796
1651673400000|2022-05-04 14:10:00|12479.3|12478.4|12473.2|12472.3|12479.4|12478.5|12472.9|12472|917
1651673700000|2022-05-04 14:15:00|12472.8|12471.9|12477.2|12476.3|12481.4|12480.5|12468.1|12466.9|942
1651674000000|2022-05-04 14:20:00|12477.3|12476.4|12480.1|12479.2|12483.3|12482.4|12475.8|12474.9|782
1651674300000|2022-05-04 14:25:00|12480.2|12479.3|12482.3|12481.4|12483.2|12482.3|12477.6|12476.7|725
1651674600000|2022-05-04 14:30:00|12482.9|12482|12484.2|12483.3|12485.9|12485|12480|12479.1|828
1651674900000|2022-05-04 14:35:00|12484.1|12483.2|12487.9|12487|12491.7|12490.7|12484.1|12483.2|695
1651675200000|2022-05-04 14:40:00|12487.8|12486.9|12489.2|12488.3|12490.6|12489.4|12484.4|12483.5|726
1651675500000|2022-05-04 14:45:00|12489.4|12488.5|12493.9|12493|12494.3|12493.4|12487.9|12487|846
1651675800000|2022-05-04 14:50:00|12494|12493.1|12496.2|12495.3|12503.2|12502.3|12491.4|12490.5|953
1651676100000|2022-05-04 14:55:00|12496.3|12495.4|12500.2|12499.3|12505.3|12504.4|12496.3|12495.4|1080
1651676400000|2022-05-04 15:00:00|12500.4|12499.5|12497.1|12496.2|12503.5|12502.6|12494.3|12493.4|863
1651676700000|2022-05-04 15:05:00|12497|12496.1|12505.1|12504.2|12505.5|12504.6|12496|12495.1|615
1651677000000|2022-05-04 15:10:00|12505|12504.1|12502.9|12502|12505.9|12505|12501.9|12500.5|580
1651677300000|2022-05-04 15:15:00|12503|12502.1|12501.1|12500.2|12508.3|12507.4|12499.6|12498.7|691
1651677600000|2022-05-04 15:20:00|12501|12500.1|12501.8|12500.9|12502.9|12502|12498.7|12497.8|588
1651677900000|2022-05-04 15:25:00|12501.9|12501|12502.7|12501.8|12505.1|12504.2|12499.7|12498.8|594
1651678200000|2022-05-04 15:30:00|12502.8|12501.9|12500.1|12499.2|12504.3|12503.4|12499.1|12498|660
1651678500000|2022-05-04 15:35:00|12500.2|12499.3|12492.6|12491.7|12501|12500.1|12491.1|12490.2|699
1651678800000|2022-05-04 15:40:00|12492.4|12491.5|12490.5|12489.6|12494.9|12494|12488.7|12487.8|571
1651679100000|2022-05-04 15:45:00|12490.6|12489.7|12491.7|12490.8|12494.2|12493.3|12488.2|12487.3|681
1651679400000|2022-05-04 15:50:00|12491.8|12490.9|12492.8|12491.9|12493.9|12493|12489.4|12488.3|699
1651679700000|2022-05-04 15:55:00|12492.9|12492|12488.4|12487.5|12493.1|12492|12485.8|12484.9|593
1651680000000|2022-05-04 16:00:00|12488.3|12487.4|12481.8|12480.9|12489.1|12488.2|12481.1|12480.2|576
1651680300000|2022-05-04 16:05:00|12481.9|12481|12492.8|12491.9|12494.3|12493.3|12481.8|12480.9|633
1651680600000|2022-05-04 16:10:00|12492.7|12491.8|12487|12486.1|12492.7|12491.8|12486.8|12485.9|576
1651680900000|2022-05-04 16:15:00|12487.2|12486.3|12482.9|12482|12488.1|12487.2|12479.6|12478.7|695
1651681200000|2022-05-04 16:20:00|12483.6|12482.7|12484.9|12484|12488.5|12487.6|12483.6|12482.7|598
1651681500000|2022-05-04 16:25:00|12484.8|12483.9|12491|12490.1|12491.3|12490.4|12484|12483.1|665
1651681800000|2022-05-04 16:30:00|12490.8|12489.9|12490.2|12489.3|12492.9|12492|12489.1|12488.2|491
1651682100000|2022-05-04 16:35:00|12490.5|12489.6|12484.6|12483.7|12491.5|12490.6|12483.3|12482.4|595
1651682400000|2022-05-04 16:40:00|12484.7|12483.8|12484.8|12483.9|12488|12486.8|12484.6|12483.5|579
1651682700000|2022-05-04 16:45:00|12484.7|12483.8|12485.8|12484.9|12486.1|12485.2|12481.7|12480.8|451
1651683000000|2022-05-04 16:50:00|12485.7|12484.8|12490.8|12489.9|12491|12490.1|12484.8|12483.7|581
1651683300000|2022-05-04 16:55:00|12490.7|12489.8|12494.5|12493.6|12495|12494.1|12490.1|12489.2|506
1651683600000|2022-05-04 17:00:00|12494.6|12493.7|12500.7|12499.8|12501.1|12499.9|12492.3|12491.1|614
1651683900000|2022-05-04 17:05:00|12500.8|12499.9|12499.1|12498.2|12500.8|12499.9|12496.8|12495.9|436
1651684200000|2022-05-04 17:10:00|12499|12498.1|12493.8|12492.9|12499.2|12498.2|12491.6|12490.4|540
1651684500000|2022-05-04 17:15:00|12493.5|12492.6|12494.7|12493.8|12494.9|12494|12491.6|12490.7|413
1651684800000|2022-05-04 17:20:00|12494.9|12494|12495.1|12494.2|12495.4|12494.5|12491.9|12491|523
1651685100000|2022-05-04 17:25:00|12495.2|12494.3|12493.5|12492|12496.3|12495.4|12492.1|12491.2|511
1651685400000|2022-05-04 17:30:00|12493.1|12492.2|12490.9|12490|12493.3|12492.4|12489.2|12488.3|503
1651685700000|2022-05-04 17:35:00|12491|12490.1|12491.7|12490.8|12492.3|12491.2|12489.1|12488.2|576
1651686000000|2022-05-04 17:40:00|12491.1|12490.2|12488.6|12487.7|12491.5|12490.6|12488.3|12487.3|460
1651686300000|2022-05-04 17:45:00|12489|12487.5|12482|12481.1|12489.1|12487.9|12481.9|12480.6|665
1651686600000|2022-05-04 17:50:00|12481.9|12481|12485.8|12484.3|12486.5|12485.3|12481.1|12479.6|564
1651686900000|2022-05-04 17:55:00|12486|12484.5|12493.8|12486.9|12494.7|12490.2|12484.3|12482|746
1651687200000|2022-05-04 18:00:00|12494.4|12486.8|12511.2|12509.7|12525.2|12522.8|12484.5|12482.6|1333
1651687500000|2022-05-04 18:05:00|12510.9|12509.4|12511|12509.5|12526.3|12524.8|12502.3|12500.8|1184
1651687800000|2022-05-04 18:10:00|12510.9|12509.4|12509.1|12507.6|12513.1|12511.8|12497|12494.9|1788
1651688100000|2022-05-04 18:15:00|12508.9|12507.4|12501.2|12499.7|12513.4|12511.9|12497.1|12495.1|1549
1651688400000|2022-05-04 18:20:00|12501.1|12499.6|12500.6|12499.1|12505.6|12504.1|12496.5|12495|1507
1651688700000|2022-05-04 18:25:00|12501|12499.5|12507|12505.5|12511.6|12510.1|12495.8|12494.5|1707
1651689000000|2022-05-04 18:30:00|12506.9|12505.4|12461.9|12460.4|12512.3|12510.8|12461.2|12459|2455
1651689300000|2022-05-04 18:35:00|12462.3|12460.2|12496.3|12494.8|12506.9|12504.2|12452.8|12450.6|2609
1651689600000|2022-05-04 18:40:00|12495.9|12494.4|12546.6|12542.7|12549.9|12546.8|12490.1|12487.3|2619
1651689900000|2022-05-04 18:45:00|12546.1|12542.3|12563.4|12561.9|12573.3|12571.8|12536.6|12533.4|2474
1651690200000|2022-05-04 18:50:00|12563.5|12562|12587.6|12585.4|12587.9|12585.7|12563.5|12562|2134
1651690500000|2022-05-04 18:55:00|12587.8|12585.1|12575.1|12573.6|12589.3|12587.8|12567.7|12565.9|2177
1651690800000|2022-05-04 19:00:00|12575.4|12573.9|12562.4|12560.9|12579.2|12577|12546.9|12544.7|2462
1651691100000|2022-05-04 19:05:00|12562.3|12560.8|12575.2|12573.1|12585.8|12583.6|12560.8|12558.9|2331
1651691400000|2022-05-04 19:10:00|12575.4|12573.2|12576.9|12574.8|12585.9|12583.4|12573|12571.1|2261
1651691700000|2022-05-04 19:15:00|12577.3|12574.9|12570.4|12568.9|12583.7|12581.8|12567.3|12565.5|2003
1651692000000|2022-05-04 19:20:00|12570.2|12568.7|12579.1|12577.6|12585.8|12584|12570.2|12568.7|1713
1651692300000|2022-05-04 19:25:00|12579|12577.5|12592.7|12591.8|12594.6|12593.1|12577.4|12575.9|1445
1651692600000|2022-05-04 19:30:00|12592.6|12591.7|12602.6|12601.1|12607.7|12606.2|12590.4|12588.9|1546
1651692900000|2022-05-04 19:35:00|12602.8|12601.3|12598.9|12597.4|12611.4|12609.6|12597.8|12596.3|1625
1651693200000|2022-05-04 19:40:00|12599.3|12597.8|12605.1|12603.6|12608.1|12606.6|12594.8|12593.3|1634
1651693500000|2022-05-04 19:45:00|12605|12603.5|12618.9|12617.4|12624|12622.3|12601.5|12600|1553
1651693800000|2022-05-04 19:50:00|12619.2|12617.7|12628.7|12627.2|12639.2|12637.7|12616.5|12615|1328
1651694100000|2022-05-04 19:55:00|12628.5|12627|12617.3|12616.4|12628.5|12627|12614|12612.9|1456
1651694400000|2022-05-04 20:00:00|12617.6|12616.1|12623.2|12621.7|12624.5|12623|12612.9|12611.4|1060
1651694700000|2022-05-04 20:05:00|12623.3|12621.8|12630.3|12628.8|12630.4|12628.9|12622.9|12621.4|643
1651695000000|2022-05-04 20:10:00|12630.4|12628.9|12635.6|12634.1|12638.9|12637.7|12627.7|12626.3|768
1651695300000|2022-05-04 20:15:00|12635.8|12634.3|12636.1|12635.2|12637.6|12636.4|12632.8|12631.3|504
1651695600000|2022-05-04 20:20:00|12636.2|12635.3|12633|12631.5|12637.9|12636.6|12632.6|12631.1|498
1651695900000|2022-05-04 20:25:00|12632.9|12631.4|12634.8|12633.3|12637|12635.5|12631|12629.5|433
1651696200000|2022-05-04 20:30:00|12634.9|12633.4|12630.3|12628.8|12634.9|12633.4|12629.5|12628.3|147
1651696500000|2022-05-04 20:35:00|12630.2|12628.7|12634|12632.5|12634.6|12632.7|12629.8|12628.3|156
1651696800000|2022-05-04 20:40:00|12634.2|12632|12634.7|12633.2|12635|12633.3|12633.8|12632|138
1651697100000|2022-05-04 20:45:00|12635|12632.9|12629.9|12627.7|12635|12633.1|12628.8|12627|438
1651697400000|2022-05-04 20:50:00|12630.3|12627.6|12634.1|12631.4|12634.3|12632|12630.1|12627.6|297
1651697700000|2022-05-04 20:55:00|12634|12631.3|12635.5|12624.5|12639.3|12635.5|12633.2|12624|518
1651698000000|2022-05-04 21:00:00|12635.8|12624.8|12634.3|12623.3|12638.6|12628.2|12632.5|12621.5|52
1651698300000|2022-05-04 21:05:00|12634.9|12623.9|12633.6|12622.6|12635.6|12624.6|12633.5|12622.5|180
1651698600000|2022-05-04 21:10:00|12633.5|12622.5|12633.4|12622.4|12635.6|12624.6|12631.9|12620.9|1178
1651698900000|2022-05-04 21:15:00|12633.3|12622.3|12639.1|12628.6|12640.8|12630.3|12632.9|12621.9|1367
1651699200000|2022-05-04 21:20:00|12639.2|12628.7|12637.7|12629.7|12640|12630.3|12637.6|12627.7|1370
1651699500000|2022-05-04 21:25:00|12637.9|12629.8|12638.2|12628.6|12640.2|12630.3|12637.3|12628.2|1446
1651699800000|2022-05-04 21:30:00|12638.1|12628.7|12638|12628.9|12639.9|12631.3|12637.6|12627.9|1315
1651700100000|2022-05-04 21:35:00|12638.3|12629.5|12637.3|12629.6|12638.4|12630.5|12636.4|12628.9|1353
1651700400000|2022-05-04 21:40:00|12637.6|12629.5|12637.3|12629.7|12637.9|12630.6|12636.8|12629.5|1355
1651700700000|2022-05-04 21:45:00|12637.4|12629.5|12636.4|12630|12638.7|12631|12636|12627.5|1295
1651701000000|2022-05-04 21:50:00|12636.6|12630.1|12637.1|12629.7|12639.9|12630.2|12636.3|12627.9|315
1651701300000|2022-05-04 21:55:00|12637.3|12629.5|12637.2|12629.7|12640.2|12629.9|12636.6|12628.1|143
1651701600000|2022-05-04 22:00:00|12637.9|12629.8|12634.7|12631.2|12639.6|12631.9|12632.2|12627.9|442
1651701900000|2022-05-04 22:05:00|12634.9|12631.1|12633|12629.4|12635.8|12631.7|12632.1|12629|358
1651702200000|2022-05-04 22:10:00|12632.9|12629.3|12628.4|12626.2|12633.5|12630.4|12627.9|12625.1|505
1651702500000|2022-05-04 22:15:00|12628.5|12626.3|12629.3|12626.9|12631.6|12628.6|12627.4|12624.9|401
1651702800000|2022-05-04 22:20:00|12629.1|12627|12626.1|12623.9|12631.1|12628.3|12625.7|12623.8|390
1651703100000|2022-05-04 22:25:00|12626|12623.7|12621.4|12618.5|12626.2|12624.1|12620.5|12617.7|513
1651703400000|2022-05-04 22:30:00|12621|12618.9|12618.6|12616.4|12621.9|12619.2|12617.3|12615.4|484
1651703700000|2022-05-04 22:35:00|12618.8|12616.3|12615.8|12613.4|12618.8|12616.7|12614.1|12611.6|502
1651704000000|2022-05-04 22:40:00|12615.7|12613.6|12613.6|12611.4|12615.7|12613.6|12610.6|12608.4|422
1651704300000|2022-05-04 22:45:00|12613.7|12611.3|12608.9|12605.9|12617.8|12614.2|12607.6|12605.2|439
1651704600000|2022-05-04 22:50:00|12608.6|12606.1|12608.3|12606.8|12609.8|12607.6|12607.3|12605|388
1651704900000|2022-05-04 22:55:00|12608.6|12606.5|12608.5|12606.3|12611.4|12609.2|12608|12606|294
1651705200000|2022-05-04 23:00:00|12608.1|12606.6|12608.5|12607|12611.7|12610.2|12606.2|12605.1|258
1651705500000|2022-05-04 23:05:00|12608.6|12607.1|12609.7|12608.2|12609.8|12608.3|12606.9|12605.4|268
1651705800000|2022-05-04 23:10:00|12609.6|12608.1|12609.9|12608.4|12610.9|12609.5|12608.2|12607.1|314
1651706100000|2022-05-04 23:15:00|12609.8|12608.3|12609.5|12608.6|12610.7|12609.6|12608.5|12607.2|392
1651706400000|2022-05-04 23:20:00|12609.2|12608.3|12613.7|12612.2|12613.8|12612.3|12608.9|12607.8|280
1651706700000|2022-05-04 23:25:00|12613.6|12612.1|12610.3|12609.4|12615.3|12613.8|12609.4|12608.1|433
1651707000000|2022-05-04 23:30:00|12610.4|12609.5|12609|12607.5|12610.8|12609.6|12606.5|12605|304
1651707300000|2022-05-04 23:35:00|12609.1|12607.6|12610.7|12609.2|12611.8|12610.4|12608.5|12607.3|206
1651707600000|2022-05-04 23:40:00|12610.8|12609.3|12614.6|12613.7|12616.1|12614.7|12610.2|12609|232
1651707900000|2022-05-04 23:45:00|12614.7|12613.8|12616.8|12615.3|12617.1|12615.7|12614.5|12613.2|377
1651708200000|2022-05-04 23:50:00|12616.9|12615.4|12621.5|12620.6|12623.4|12621.6|12615.6|12614.4|365
1651708500000|2022-05-04 23:55:00|12622.2|12620.7|12617.3|12615.8|12622.7|12621.3|12617|12615.5|397
1651708800000|2022-05-05 00:00:00|12617.4|12616.5|12625.6|12624.1|12627.8|12626.3|12616.8|12615.9|740
1651709100000|2022-05-05 00:05:00|12625.2|12624.3|12619.2|12618.3|12625.8|12624.9|12617.3|12616.2|683
1651709400000|2022-05-05 00:10:00|12619|12618.1|12616.2|12615.3|12623.6|12622.2|12614.7|12613.4|706
1651709700000|2022-05-05 00:15:00|12616.4|12614.9|12620.3|12619.4|12621|12619.7|12615.4|12614.1|553
1651710000000|2022-05-05 00:20:00|12620.2|12619.3|12622.8|12621.3|12627.3|12625.8|12618.5|12617.6|757
1651710300000|2022-05-05 00:25:00|12622.6|12621.7|12613.8|12612.3|12624.8|12623.9|12613.4|12612.3|701
1651710600000|2022-05-05 00:30:00|12614|12612.5|12618.9|12617.4|12619.9|12618.6|12613.6|12612.2|553
1651710900000|2022-05-05 00:35:00|12618.5|12617.6|12607.1|12606.2|12620.3|12619.1|12606.1|12604.8|645
1651711200000|2022-05-05 00:40:00|12607.3|12606.4|12604.3|12603.4|12608.8|12607.9|12604.2|12603.1|505
1651711500000|2022-05-05 00:45:00|12604.2|12603.3|12606.5|12605.6|12607.2|12606.1|12601.3|12600.2|498
1651711800000|2022-05-05 00:50:00|12606.4|12605.5|12605.5|12604|12608.6|12607.4|12603.1|12601.9|420
1651712100000|2022-05-05 00:55:00|12605.4|12603.9|12609.9|12609|12610.5|12609.6|12604.7|12603.2|319
1651712400000|2022-05-05 01:00:00|12610|12609.1|12610.6|12609.1|12613.3|12611.8|12608|12606.6|686
1651712700000|2022-05-05 01:05:00|12610.1|12609.2|12613.1|12612.2|12615.3|12614.1|12609.5|12608.4|612
1651713000000|2022-05-05 01:10:00|12613.2|12612.3|12613.4|12612.5|12615.7|12614.6|12610.9|12610|646
1651713300000|2022-05-05 01:15:00|12613.3|12612.4|12616.5|12615.6|12618.7|12617.8|12612.2|12610.9|730
1651713600000|2022-05-05 01:20:00|12616.3|12615.4|12623.4|12622.5|12626.6|12625.4|12616.3|12615.4|820
1651713900000|2022-05-05 01:25:00|12623.3|12622.4|12626.9|12626|12628.2|12626.7|12621.1|12620.1|592
1651714200000|2022-05-05 01:30:00|12626.8|12625.9|12625.4|12623.9|12633.9|12632.9|12624.6|12623.7|741
1651714500000|2022-05-05 01:35:00|12625.1|12623.6|12623.6|12622.1|12628.4|12626.9|12622.3|12621.3|844
1651714800000|2022-05-05 01:40:00|12623.8|12622.3|12624.7|12623.2|12624.9|12623.7|12618.1|12617.2|703
1651715100000|2022-05-05 01:45:00|12624.8|12623.3|12620.2|12619.3|12625|12623.7|12618.4|12617.4|417
1651715400000|2022-05-05 01:50:00|12620.3|12619.4|12618.5|12617.6|12623.1|12622.2|12615.6|12614.7|525
1651715700000|2022-05-05 01:55:00|12618.6|12617.7|12625.3|12623.8|12626.4|12625.3|12618.6|12617.7|555
1651716000000|2022-05-05 02:00:00|12625.2|12623.7|12627.6|12626.7|12629.5|12628.6|12623|12621.9|700
1651716300000|2022-05-05 02:05:00|12627.8|12626.9|12625.4|12624.5|12627.9|12627|12624.2|12623|471
1651716600000|2022-05-05 02:10:00|12625.6|12624.7|12621.4|12620.5|12626.7|12625.8|12621.3|12620.4|319
1651716900000|2022-05-05 02:15:00|12621.5|12620.6|12622|12621.1|12624.3|12623.4|12620.2|12619|341
1651717200000|2022-05-05 02:20:00|12622.1|12621.2|12618.6|12617.7|12623.5|12622.4|12618.1|12617.2|374
1651717500000|2022-05-05 02:25:00|12618.7|12617.8|12618.6|12617.7|12621.6|12620.3|12616.2|12615.3|411
1651717800000|2022-05-05 02:30:00|12618.7|12617.8|12623.3|12622.4|12623.7|12622.8|12618.6|12617.7|384
1651718100000|2022-05-05 02:35:00|12623.4|12622.5|12624.7|12623.8|12629.3|12628.4|12623.1|12622.2|415
1651718400000|2022-05-05 02:40:00|12624.5|12623.6|12621.2|12620.3|12626.9|12625.8|12621.2|12620|460
1651718700000|2022-05-05 02:45:00|12621.1|12620.2|12617.4|12616.5|12622|12621.1|12615.6|12614.5|430
1651719000000|2022-05-05 02:50:00|12617.3|12616.4|12613.4|12611.9|12617.9|12617|12613.1|12611.8|405
1651719300000|2022-05-05 02:55:00|12613.5|12612|12605.2|12604.3|12613.5|12612.2|12605.2|12604.3|381
1651719600000|2022-05-05 03:00:00|12605.3|12604.4|12603.2|12602.3|12605.5|12604.6|12603|12601.8|374
1651719900000|2022-05-05 03:05:00|12603.3|12602.4|12598.8|12597.9|12603.6|12602.7|12597.5|12596.5|323
1651720200000|2022-05-05 03:10:00|12598.7|12597.8|12600.6|12599.1|12601.7|12600.6|12596.2|12595.2|390
1651720500000|2022-05-05 03:15:00|12600.7|12599.8|12605.2|12604.3|12606.8|12605.5|12600.6|12599.7|296
1651720800000|2022-05-05 03:20:00|12605.3|12604.4|12602.8|12601.3|12605.3|12604.4|12601.1|12600|345
1651721100000|2022-05-05 03:25:00|12602.9|12601.4|12598.4|12596.9|12603.4|12602.5|12597.9|12596.8|348
1651721400000|2022-05-05 03:30:00|12598.3|12596.8|12594.2|12593.3|12598.3|12596.8|12592|12591|423
1651721700000|2022-05-05 03:35:00|12594.3|12593.4|12595.6|12594.7|12596|12595.1|12591|12589.9|278
1651722000000|2022-05-05 03:40:00|12595.5|12594.6|12594.3|12593.4|12597.4|12596|12592.8|12591.6|348
1651722300000|2022-05-05 03:45:00|12594.2|12593.3|12592|12591.1|12594.7|12593.4|12591.1|12589.6|384
1651722600000|2022-05-05 03:50:00|12592.1|12591.2|12584.6|12583.1|12592.4|12591.2|12584.4|12582.9|404
1651722900000|2022-05-05 03:55:00|12584.4|12582.9|12580.6|12579.7|12586.7|12585.8|12579.5|12578.6|455
1651723200000|2022-05-05 04:00:00|12580.7|12579.8|12573|12572.1|12581.7|12580.5|12572.4|12571.5|396
1651723500000|2022-05-05 04:05:00|12573.1|12572.2|12572.3|12571.4|12573.9|12573|12568.6|12567.7|463
1651723800000|2022-05-05 04:10:00|12572.4|12571.5|12571|12569.5|12574|12572.8|12566.4|12565.5|402
1651724100000|2022-05-05 04:15:00|12570.9|12569.4|12573.1|12572.2|12574.9|12573.7|12570.4|12569.1|542
1651724400000|2022-05-05 04:20:00|12573.3|12571.8|12577.5|12576.6|12578.9|12577.9|12572.7|12571.8|339
1651724700000|2022-05-05 04:25:00|12577.6|12576.7|12568.2|12567.3|12577.7|12576.8|12567.6|12566.7|511
1651725000000|2022-05-05 04:30:00|12568.4|12567.5|12564.1|12563.2|12568.4|12567.5|12563.7|12562.8|484
1651725300000|2022-05-05 04:35:00|12564.5|12563.6|12564.4|12563.5|12565.9|12565|12562.6|12561.7|343
1651725600000|2022-05-05 04:40:00|12564.5|12563.6|12543.6|12542.1|12564.8|12563.7|12542.4|12541|598
1651725900000|2022-05-05 04:45:00|12543.5|12542|12549.7|12548.2|12552.6|12551.3|12543.1|12542|586
1651726200000|2022-05-05 04:50:00|12549.8|12548.3|12553.6|12552.1|12555.6|12554.1|12544.9|12543.4|585
1651726500000|2022-05-05 04:55:00|12553.8|12552.3|12547.6|12546.7|12556|12554.8|12547.2|12546|479
1651726800000|2022-05-05 05:00:00|12547.7|12546.8|12552|12550.5|12557|12555.8|12547.3|12546.2|500
1651727100000|2022-05-05 05:05:00|12552.1|12550.6|12552.8|12551.9|12553|12552|12544.4|12543|939
1651727400000|2022-05-05 05:10:00|12552.7|12551.8|12558.6|12557.7|12558.7|12557.8|12552.3|12551.4|575
1651727700000|2022-05-05 05:15:00|12558.7|12557.8|12565.3|12564.4|12568.7|12567.8|12558.6|12557.7|614
1651728000000|2022-05-05 05:20:00|12565.2|12564.3|12566.6|12565.7|12567.4|12566.5|12563|12562|367
1651728300000|2022-05-05 05:25:00|12566.7|12565.8|12560.1|12558.6|12566.8|12565.9|12559|12557.9|421
1651728600000|2022-05-05 05:30:00|12559.8|12558.3|12557|12555.5|12560.7|12559.7|12556.1|12554.9|537
1651728900000|2022-05-05 05:35:00|12556.9|12555.4|12554.2|12553.3|12560.8|12559.8|12554.2|12553.3|372
1651729200000|2022-05-05 05:40:00|12554.3|12553.4|12556.6|12555.7|12557.4|12556.5|12552.3|12551.4|462
1651729500000|2022-05-05 05:45:00|12556.9|12556|12557.2|12556.3|12560.2|12559.3|12553.2|12552.3|495
1651729800000|2022-05-05 05:50:00|12557.3|12556.4|12557.8|12556.9|12560|12558.9|12551.6|12550.7|588
1651730100000|2022-05-05 05:55:00|12557.9|12557|12553.5|12552|12558.6|12557.4|12552.8|12551.7|609
1651730400000|2022-05-05 06:00:00|12553.6|12552.1|12555.9|12555|12557.5|12556.1|12550.7|12549.2|838
1651730700000|2022-05-05 06:05:00|12555.8|12554.9|12553.6|12552.7|12555.9|12555|12550.7|12549.2|783
1651731000000|2022-05-05 06:10:00|12553.7|12552.8|12558.7|12557.8|12560.5|12559.4|12553.3|12552.4|712
1651731300000|2022-05-05 06:15:00|12559|12558.1|12566.4|12565.5|12569|12567.8|12558.9|12558|751
1651731600000|2022-05-05 06:20:00|12566.3|12565.4|12562.7|12561.8|12566.8|12565.6|12561.2|12560.3|652
1651731900000|2022-05-05 06:25:00|12562.5|12561.6|12552.7|12551.2|12563.9|12562.7|12551.5|12550|755
1651732200000|2022-05-05 06:30:00|12552.5|12551|12541.4|12539.9|12552.8|12551.7|12539.6|12538.4|964
1651732500000|2022-05-05 06:35:00|12541.5|12540|12539.6|12538.1|12542.2|12540.7|12535.2|12533.9|877
1651732800000|2022-05-05 06:40:00|12539.5|12538|12539.4|12537.9|12541.4|12539.9|12537.1|12536|837
1651733100000|2022-05-05 06:45:00|12539.6|12538.1|12540.4|12539.5|12543.8|12542.4|12535.9|12534.4|740
1651733400000|2022-05-05 06:50:00|12540.5|12539.6|12537.7|12536.8|12543.8|12542.4|12535.4|12534.4|722
1651733700000|2022-05-05 06:55:00|12537.8|12536.9|12536.1|12534.6|12542.8|12541.9|12535|12533.9|792
1651734000000|2022-05-05 07:00:00|12536|12534.5|12535.9|12535|12540.6|12539.3|12528|12527.1|1010
1651734300000|2022-05-05 07:05:00|12535.8|12534.9|12531.7|12530.8|12536.2|12535.3|12529.3|12528.4|1019
1651734600000|2022-05-05 07:10:00|12531.8|12530.9|12536.8|12535.9|12538.3|12537.4|12531.2|12530.3|858
1651734900000|2022-05-05 07:15:00|12536.9|12536|12535.2|12534.3|12537.6|12536.6|12530.8|12529.9|756
1651735200000|2022-05-05 07:20:00|12535.5|12534|12527.9|12526.4|12539.6|12538.7|12527.4|12526.2|739
1651735500000|2022-05-05 07:25:00|12527.6|12526.7|12520.2|12518.7|12528.3|12526.8|12518.1|12516.7|1005
1651735800000|2022-05-05 07:30:00|12520.1|12518.6|12534.6|12533.7|12534.6|12533.7|12519.3|12518.2|894
1651736100000|2022-05-05 07:35:00|12534.8|12533.3|12536.4|12534.9|12542.1|12540.6|12532.4|12531.2|863
1651736400000|2022-05-05 07:40:00|12536.5|12535|12542.2|12541.3|12543.1|12541.9|12534.6|12533.1|726
1651736700000|2022-05-05 07:45:00|12541.8|12540.9|12543.3|12542.4|12544.5|12543.6|12532.8|12531.9|819
1651737000000|2022-05-05 07:50:00|12543.2|12542.3|12542|12541.1|12545.4|12544.5|12540|12539.1|684
1651737300000|2022-05-05 07:55:00|12542.1|12541.2|12543.5|12542|12545.8|12544.9|12539.2|12538.3|929
1651737600000|2022-05-05 08:00:00|12543.4|12541.9|12538.7|12537.8|12546.3|12545.2|12536|12535|951
1651737900000|2022-05-05 08:05:00|12538.8|12537.9|12534.7|12533.8|12540.3|12539.1|12533.4|12532.5|640
1651738200000|2022-05-05 08:10:00|12534.8|12533.9|12532.6|12531.7|12537.3|12536.4|12531.9|12531|689
1651738500000|2022-05-05 08:15:00|12532.7|12531.8|12526.4|12525.5|12537.8|12536.7|12525.9|12525|771
1651738800000|2022-05-05 08:20:00|12526.3|12525.4|12526.9|12526|12530.3|12529.4|12525.6|12524.5|705
1651739100000|2022-05-05 08:25:00|12527|12526.1|12526.1|12524.6|12529|12528.1|12525.8|12524|584
1651739400000|2022-05-05 08:30:00|12526.2|12524.7|12522.8|12521.9|12531.4|12530.3|12522.6|12521.7|542
1651739700000|2022-05-05 08:35:00|12522.9|12522|12528.3|12527.4|12532.3|12531.2|12522.9|12521.8|586
1651740000000|2022-05-05 08:40:00|12528.4|12527.5|12529.4|12527.9|12531.4|12530.1|12523.4|12522.5|586
1651740300000|2022-05-05 08:45:00|12529.5|12528|12544.4|12542.9|12544.6|12543.5|12529|12528|754
1651740600000|2022-05-05 08:50:00|12544.5|12543|12541.2|12540.3|12547.1|12546.2|12539.7|12538.6|759
1651740900000|2022-05-05 08:55:00|12541.1|12540.2|12547.1|12545.6|12547.1|12546.2|12538.4|12537.5|635
1651741200000|2022-05-05 09:00:00|12546.7|12545.8|12545.1|12544.2|12551.5|12550.6|12544.1|12543.2|623
1651741500000|2022-05-05 09:05:00|12544.5|12543.6|12548.1|12547.2|12550.5|12549.6|12542|12541|654
1651741800000|2022-05-05 09:10:00|12548.2|12547.3|12552.1|12551.2|12552.6|12551.4|12546.3|12545.4|554
1651742100000|2022-05-05 09:15:00|12552.2|12551.3|12558.4|12557.5|12559.4|12558.5|12551.8|12550.9|475
1651742400000|2022-05-05 09:20:00|12558.5|12557.6|12561.4|12560.5|12563.5|12562.6|12558.1|12557.2|534
1651742700000|2022-05-05 09:25:00|12561.5|12560.6|12562.4|12561.5|12564.2|12563.3|12558.2|12557.3|509
1651743000000|2022-05-05 09:30:00|12562.6|12561.7|12565.5|12564.6|12569|12568.1|12562.6|12561.7|565
1651743300000|2022-05-05 09:35:00|12565.4|12564.5|12557.2|12556.3|12566.5|12565.6|12557|12556.1|649
1651743600000|2022-05-05 09:40:00|12557.1|12556.2|12561.9|12560.4|12562.6|12561.6|12557|12556|658
1651743900000|2022-05-05 09:45:00|12561.7|12560.2|12557.6|12556.7|12563.1|12562.2|12556.5|12555.6|651
1651744200000|2022-05-05 09:50:00|12557.5|12556.6|12562.2|12561.3|12563.3|12562.4|12554.9|12554|607
1651744500000|2022-05-05 09:55:00|12562.3|12561.4|12569.6|12568.7|12569.8|12568.9|12561|12559.8|526
1651744800000|2022-05-05 10:00:00|12569.3|12568.4|12575.8|12574.9|12576.3|12575.4|12566.6|12565.7|643
1651745100000|2022-05-05 10:05:00|12575.9|12575|12574.8|12573.9|12578.8|12577.6|12572.8|12571.5|545
1651745400000|2022-05-05 10:10:00|12575|12574.1|12572.9|12571.4|12575.5|12574.6|12569.6|12568.7|552
1651745700000|2022-05-05 10:15:00|12572.3|12571.3|12565.1|12564.2|12573.1|12572.2|12565|12564.1|606
1651746000000|2022-05-05 10:20:00|12565|12564.1|12563.3|12562.4|12568.3|12567.4|12563|12562.1|590
1651746300000|2022-05-05 10:25:00|12563.8|12562.9|12563.4|12562.5|12565.1|12564.2|12561.1|12560.2|518
1651746600000|2022-05-05 10:30:00|12563.5|12562.6|12554.1|12553.2|12564|12563.1|12550.7|12549.8|472
1651746900000|2022-05-05 10:35:00|12554.2|12553.3|12551.1|12550.2|12556.1|12555.2|12547.7|12546.8|530
1651747200000|2022-05-05 10:40:00|12550.8|12549.9|12550.5|12549.6|12552.1|12551.2|12545.5|12544.6|443
1651747500000|2022-05-05 10:45:00|12550.4|12549.5|12547.5|12546.6|12552.8|12551.9|12547.2|12546.3|404
1651747800000|2022-05-05 10:50:00|12547.4|12546.5|12546.1|12544.6|12549.9|12549|12544.1|12543|593
1651748100000|2022-05-05 10:55:00|12546.2|12544.7|12550.6|12544.8|12556.7|12551.5|12543.6|12542.3|909
1651748400000|2022-05-05 11:00:00|12552.5|12543.5|12495.2|12493.6|12585|12577.9|12493|12491.2|2445
1651748700000|2022-05-05 11:05:00|12495.7|12493.9|12484.3|12482.8|12510.6|12509|12473.3|12471.8|1885
1651749000000|2022-05-05 11:10:00|12484.2|12482.7|12459.2|12456.8|12484.3|12482.8|12459.2|12456.8|1594
1651749300000|2022-05-05 11:15:00|12460.1|12457.6|12459|12457.5|12467.2|12465.7|12453.2|12451.5|1218
1651749600000|2022-05-05 11:20:00|12458.9|12457.4|12436.9|12435.4|12466.4|12464.9|12435.7|12433.9|1348
1651749900000|2022-05-05 11:25:00|12436.8|12435.3|12429.9|12428.4|12439.1|12437.2|12424.5|12423|1335
1651750200000|2022-05-05 11:30:00|12430|12428.5|12436.5|12435|12448.5|12447.3|12429.6|12428.1|1356
1651750500000|2022-05-05 11:35:00|12436.4|12434.9|12427|12424.2|12445.7|12444.5|12425.7|12423.1|1320
1651750800000|2022-05-05 11:40:00|12426|12423.9|12404.5|12403|12426.5|12424.5|12395.9|12394.4|1703
1651751100000|2022-05-05 11:45:00|12404.7|12403.2|12400.4|12398.9|12417.1|12415.6|12398.8|12397.3|1352
1651751400000|2022-05-05 11:50:00|12400.5|12399|12385.1|12383.6|12409.2|12407.7|12385.1|12383.6|1302
1651751700000|2022-05-05 11:55:00|12385.3|12383.8|12395.3|12393.8|12396.8|12395.3|12381|12379.5|1126
1651752000000|2022-05-05 12:00:00|12395.2|12393.7|12404.6|12403.1|12404.6|12403.1|12385.1|12383.5|999
1651752300000|2022-05-05 12:05:00|12404.5|12403|12411|12409.5|12413.3|12411.8|12402.4|12400.9|1104
1651752600000|2022-05-05 12:10:00|12410.9|12409.4|12406.6|12405.1|12414.7|12413.3|12405.7|12404.2|937
1651752900000|2022-05-05 12:15:00|12406.4|12404.9|12401.7|12400.2|12407.4|12405.9|12389.8|12388.3|1143
1651753200000|2022-05-05 12:20:00|12401.5|12400|12379.3|12377.8|12410.4|12408.9|12376.7|12375.2|1285
1651753500000|2022-05-05 12:25:00|12379|12377.5|12372.4|12366.6|12379.9|12378.4|12362.2|12360.7|1423
1651753800000|2022-05-05 12:30:00|12372.3|12367.1|12377.3|12375.8|12383.3|12381.8|12364.2|12361.2|1413
1651754100000|2022-05-05 12:35:00|12377.2|12375.7|12383.4|12381.9|12389.2|12387.7|12371.7|12370.3|1126
1651754400000|2022-05-05 12:40:00|12383.2|12381.7|12382.3|12380.8|12384.7|12383.2|12374.2|12372.4|979
1651754700000|2022-05-05 12:45:00|12382.5|12381|12386.3|12384.8|12388.4|12386.9|12379.1|12377.6|1063
1651755000000|2022-05-05 12:50:00|12386.5|12385|12377.3|12375.8|12387.6|12386.1|12374.6|12373.1|1001
1651755300000|2022-05-05 12:55:00|12377.4|12375.9|12389.8|12388.9|12391.7|12390.1|12374.1|12372.6|1028
1651755600000|2022-05-05 13:00:00|12389.5|12388.6|12378.9|12377.4|12390.2|12388.9|12375.2|12373.9|1018
1651755900000|2022-05-05 13:05:00|12379|12377.5|12385.3|12384.4|12389|12387.5|12377.8|12376.7|789
1651756200000|2022-05-05 13:10:00|12385.8|12384.3|12389.2|12387.7|12390.3|12389|12383.4|12382.3|736
1651756500000|2022-05-05 13:15:00|12389.3|12387.8|12394.8|12393.9|12395.6|12394.2|12386.6|12385.7|842
1651756800000|2022-05-05 13:20:00|12394.9|12394|12404.8|12403.3|12405.1|12403.9|12388.4|12387.3|833
1651757100000|2022-05-05 13:25:00|12404.7|12403.2|12402|12400.5|12406.8|12405.7|12401.5|12400|755
1651757400000|2022-05-05 13:30:00|12402.2|12400.7|12395.4|12393.9|12402.4|12401.3|12393.5|12392|1011
1651757700000|2022-05-05 13:35:00|12395.6|12394.1|12396.9|12395.4|12405.5|12404|12391.8|12390.3|1047
1651758000000|2022-05-05 13:40:00|12397|12395.5|12404.3|12402.8|12413.3|12411.9|12396.6|12395.1|1151
1651758300000|2022-05-05 13:45:00|12404.2|12402.7|12394.8|12393.3|12406.9|12405.4|12392.7|12391.5|1206
1651758600000|2022-05-05 13:50:00|12394.5|12393.6|12386.4|12384.9|12395|12394.1|12382.4|12380.9|1427
1651758900000|2022-05-05 13:55:00|12386.2|12384.7|12386.5|12385|12391.1|12389.6|12379.5|12378|1170
1651759200000|2022-05-05 14:00:00|12387.2|12385.7|12373.6|12372.7|12387.2|12385.7|12373.1|12372|1141
1651759500000|2022-05-05 14:05:00|12373.5|12372.6|12363.8|12362.3|12377.7|12376.2|12362.4|12360.9|1272
1651759800000|2022-05-05 14:10:00|12363.5|12362|12371.5|12370|12371.9|12370.6|12362.9|12361.6|1174
1651760100000|2022-05-05 14:15:00|12371.4|12369.9|12371.6|12370.1|12373.8|12372.3|12363.6|12362.1|1313
1651760400000|2022-05-05 14:20:00|12371.4|12369.9|12371.3|12369.8|12376.3|12374.6|12368.2|12366.7|1186
1651760700000|2022-05-05 14:25:00|12371.4|12370.5|12371.4|12370.5|12375.8|12374.7|12367.5|12366|926
1651761000000|2022-05-05 14:30:00|12371.7|12370.2|12371.4|12370.5|12378|12376.9|12370.8|12369.5|1051
1651761300000|2022-05-05 14:35:00|12371.9|12371|12373.7|12372.8|12376.7|12375.8|12369.2|12368.1|1000
1651761600000|2022-05-05 14:40:00|12373.8|12372.9|12371.1|12369.6|12378.1|12377|12366.1|12364.9|1093
1651761900000|2022-05-05 14:45:00|12371.3|12369.8|12362.3|12360.8|12373.3|12372|12361.9|12360.7|1022
1651762200000|2022-05-05 14:50:00|12362.4|12360.9|12373|12372.1|12379.3|12377.8|12362|12360.9|1126
1651762500000|2022-05-05 14:55:00|12373.1|12372.2|12374.9|12374|12376.7|12375.8|12369.5|12368.2|1159
1651762800000|2022-05-05 15:00:00|12375|12374.1|12361.9|12361|12375|12374.1|12361.2|12360.1|1135
1651763100000|2022-05-05 15:05:00|12362|12361.1|12359|12358.1|12365.8|12364.4|12356.4|12354.9|1108
1651763400000|2022-05-05 15:10:00|12358.8|12357.9|12366.4|12364.9|12366.5|12365|12357.2|12356|1054
1651763700000|2022-05-05 15:15:00|12365.9|12364.4|12360.6|12359.1|12367.7|12366.5|12360.5|12359|910
1651764000000|2022-05-05 15:20:00|12360.3|12359.4|12340.2|12338.7|12360.8|12359.6|12338.5|12337|1035
1651764300000|2022-05-05 15:25:00|12340.3|12338.8|12339.8|12338.3|12345.4|12343.9|12336.3|12334.8|902
1651764600000|2022-05-05 15:30:00|12339.7|12338.2|12353.6|12352.1|12360|12358.6|12339.5|12338.2|987
1651764900000|2022-05-05 15:35:00|12353.5|12352|12357|12356.1|12362.4|12361.2|12353.3|12351.8|942
1651765200000|2022-05-05 15:40:00|12357.1|12356.2|12358.1|12357.2|12365.1|12363.6|12352.6|12351.5|910
1651765500000|2022-05-05 15:45:00|12358|12357.1|12349.1|12348.2|12358|12357.1|12343.1|12341.6|783
1651765800000|2022-05-05 15:50:00|12349|12348.1|12330.4|12328.9|12350.4|12349.2|12330|12328.5|829
1651766100000|2022-05-05 15:55:00|12330.3|12328.8|12329|12327.5|12336.6|12335.1|12327.8|12326.3|745
1651766400000|2022-05-05 16:00:00|12329.1|12327.6|12335|12334.1|12337.6|12336.2|12327.7|12326.6|939
1651766700000|2022-05-05 16:05:00|12335.2|12333.7|12332.9|12332|12340.3|12339.2|12329.8|12328.5|802
1651767000000|2022-05-05 16:10:00|12332.8|12331.9|12335.3|12333.8|12338.3|12336.8|12326.7|12325.7|979
1651767300000|2022-05-05 16:15:00|12335.2|12334.3|12337.4|12335.9|12338.1|12336.6|12327.8|12326.6|835
1651767600000|2022-05-05 16:20:00|12337.5|12336|12333.1|12332.2|12340.3|12339.1|12331.8|12330.6|786
1651767900000|2022-05-05 16:25:00|12333|12332.1|12342.3|12341.4|12346.5|12345.2|12332.8|12331.9|1003
1651768200000|2022-05-05 16:30:00|12341.4|12340.5|12340.9|12339.4|12347.3|12346.2|12338.4|12337.5|1060
1651768500000|2022-05-05 16:35:00|12341|12339.5|12335.3|12333.8|12341|12339.5|12333.9|12332.6|938
1651768800000|2022-05-05 16:40:00|12334.9|12334|12335.9|12335|12338.3|12337.4|12332.6|12331.5|780
1651769100000|2022-05-05 16:45:00|12335.8|12334.9|12331.8|12330.3|12339.8|12338.4|12331.4|12329.9|788
1651769400000|2022-05-05 16:50:00|12331.7|12330.2|12337.2|12335.7|12341.4|12339.9|12329.1|12328|973
1651769700000|2022-05-05 16:55:00|12337|12335.5|12338.5|12337.6|12341.5|12340|12335.9|12335|867
1651770000000|2022-05-05 17:00:00|12338.4|12337.5|12353.2|12352.3|12356.4|12354.9|12338|12337|1261
1651770300000|2022-05-05 17:05:00|12353.4|12351.7|12358.6|12357.1|12363.7|12362.2|12352.9|12351.6|1062
1651770600000|2022-05-05 17:10:00|12358.5|12357|12342.7|12341.2|12358.8|12357.3|12341.5|12340.3|954
1651770900000|2022-05-05 17:15:00|12342.4|12341.5|12343.7|12342.2|12346.3|12344.9|12339.2|12337.9|857
1651771200000|2022-05-05 17:20:00|12343.9|12342.4|12338.3|12336.8|12343.9|12342.4|12335.6|12334.1|846
1651771500000|2022-05-05 17:25:00|12337.7|12336.2|12332.4|12330.9|12337.8|12336.4|12329.9|12328.4|802
1651771800000|2022-05-05 17:30:00|12332.3|12330.8|12338.8|12336.4|12338.8|12336.8|12326.9|12325.7|867
1651772100000|2022-05-05 17:35:00|12338.9|12336.5|12337.9|12336.4|12346.4|12345.1|12335.6|12334.1|956
1651772400000|2022-05-05 17:40:00|12337.8|12336.3|12339.2|12337.7|12343.4|12341.9|12335.5|12334.2|1154
1651772700000|2022-05-05 17:45:00|12338.7|12337.8|12338.5|12337|12345.6|12344.2|12338.3|12337|917
1651773000000|2022-05-05 17:50:00|12338.6|12337.1|12330.4|12328.9|12338.7|12337.8|12326.9|12325.7|806
1651773300000|2022-05-05 17:55:00|12330.5|12329|12326.3|12325.4|12330.5|12329.3|12326.2|12324.9|689
1651773600000|2022-05-05 18:00:00|12326.5|12325|12328.1|12327.2|12331|12330.1|12325.6|12324.5|870
1651773900000|2022-05-05 18:05:00|12328.2|12327.3|12332.1|12331.2|12333.5|12332.4|12326.2|12325.3|686
1651774200000|2022-05-05 18:10:00|12332.4|12331.5|12338.1|12337.2|12338.9|12338|12329.4|12328.5|867
1651774500000|2022-05-05 18:15:00|12338|12337.1|12345.2|12344.3|12347.1|12346.2|12337|12336.1|759
1651774800000|2022-05-05 18:20:00|12345.5|12344.6|12340.4|12339.5|12349.2|12348|12339.1|12337.7|814
1651775100000|2022-05-05 18:25:00|12340.5|12339.6|12335.9|12335|12342.2|12341.3|12335.9|12335|849
1651775400000|2022-05-05 18:30:00|12335.8|12334.9|12335|12334.1|12337.9|12336.9|12333.1|12332.2|760
1651775700000|2022-05-05 18:35:00|12334.7|12333.8|12342.3|12341.4|12343.3|12342.3|12334.3|12333.3|669
1651776000000|2022-05-05 18:40:00|12342.2|12341.3|12344.2|12343.3|12344.6|12343.4|12340.2|12339|702
1651776300000|2022-05-05 18:45:00|12344.6|12343.1|12346.4|12344.9|12347.4|12346.4|12342.4|12341.5|757
1651776600000|2022-05-05 18:50:00|12346.3|12344.8|12351.6|12350.1|12353.6|12352.4|12344.3|12343.4|936
1651776900000|2022-05-05 18:55:00|12351.5|12350|12350.4|12348.9|12353.6|12352.4|12348.3|12347.1|949
1651777200000|2022-05-05 19:00:00|12350.5|12349|12351.9|12350.4|12357.2|12356|12350.3|12348.9|984
1651777500000|2022-05-05 19:05:00|12352|12350.5|12359.2|12357.7|12360.6|12359.1|12351.1|12350.1|752
1651777800000|2022-05-05 19:10:00|12359.4|12357.9|12352.3|12350.8|12359.4|12357.9|12352.1|12350.6|757
1651778100000|2022-05-05 19:15:00|12352.4|12350.9|12357.3|12355.8|12357.4|12356.2|12351.2|12350|663
1651778400000|2022-05-05 19:20:00|12357.2|12355.7|12358.6|12357.7|12360.5|12359.3|12355|12353.9|721
1651778700000|2022-05-05 19:25:00|12358.5|12357.6|12358.4|12356.9|12364.1|12362.6|12355|12353.9|690
1651779000000|2022-05-05 19:30:00|12358.5|12357|12364.6|12363.1|12366.3|12364.8|12355.2|12353.7|733
1651779300000|2022-05-05 19:35:00|12364.5|12363|12367.2|12365.7|12370.4|12368.9|12363.4|12361.9|1017
1651779600000|2022-05-05 19:40:00|12367.3|12365.8|12369|12367.5|12369.2|12368.3|12365.2|12363.8|893
1651779900000|2022-05-05 19:45:00|12368.9|12367.4|12358.1|12356.6|12369.9|12368.8|12358.1|12356.6|856
1651780200000|2022-05-05 19:50:00|12358.2|12356.7|12362.3|12361.4|12367.8|12366.9|12358.2|12356.7|1273
1651780500000|2022-05-05 19:55:00|12362.8|12361.3|12366|12364.5|12366.8|12365.7|12361.1|12359.6|951
1651780800000|2022-05-05 20:00:00|12365.6|12364.1|12364|12362.5|12368.1|12366.9|12363.3|12361.8|498
1651781100000|2022-05-05 20:05:00|12363.7|12362.8|12367|12365.5|12367.2|12365.7|12363.4|12361.9|368
1651781400000|2022-05-05 20:10:00|12366.9|12365.4|12366.2|12364.7|12368|12366.7|12365.8|12364.3|208
1651781700000|2022-05-05 20:15:00|12366.1|12364.6|12361.5|12360|12366.2|12364.7|12361.3|12359.8|252
1651782000000|2022-05-05 20:20:00|12361.9|12360.4|12361|12360.1|12363.3|12362.1|12360.3|12358.8|344
1651782300000|2022-05-05 20:25:00|12361.3|12359.8|12360.3|12358.8|12361.4|12360.2|12359|12357.5|264
1651782600000|2022-05-05 20:30:00|12360.2|12358.7|12357.6|12356.1|12360.4|12359.2|12357.1|12355.7|197
1651782900000|2022-05-05 20:35:00|12357.7|12356.2|12356.8|12355.9|12358|12356.5|12356.8|12355.4|126
1651783200000|2022-05-05 20:40:00|12356.9|12356|12358.4|12356.9|12358.7|12357|12356.2|12354.8|159
1651783500000|2022-05-05 20:45:00|12358.3|12356.8|12357.4|12355.3|12358.5|12357|12356.9|12355.1|189
1651783800000|2022-05-05 20:50:00|12357.1|12355.6|12357.5|12355.2|12358.6|12357|12356.4|12354.7|254
1651784100000|2022-05-05 20:55:00|12357.4|12355|12367.2|12356.2|12367.6|12357.5|12356.1|12349.4|518
1651784400000|2022-05-05 21:00:00|12367.7|12356.7|12369.1|12358.1|12370.3|12359.3|12367.7|12356.7|29
1651784700000|2022-05-05 21:05:00|12369.7|12358.7|12365.5|12354.5|12372.1|12361.1|12365.4|12354.4|98
1651785000000|2022-05-05 21:10:00|12366.1|12355.1|12370.5|12359.5|12373.9|12362.9|12363.3|12352.3|233
1651785300000|2022-05-05 21:15:00|12370.3|12359.3|12366.4|12357.9|12372.9|12361.9|12365.7|12356.6|314
1651785600000|2022-05-05 21:20:00|12366.3|12357.8|12364.4|12353.5|12367.7|12359.8|12363.1|12352.2|248
1651785900000|2022-05-05 21:25:00|12363.9|12353.4|12362.4|12355|12364.4|12355.6|12361.7|12352.8|151
1651786200000|2022-05-05 21:30:00|12362.5|12355.2|12361.7|12354.3|12363.3|12355.6|12361.7|12353.8|169
1651786500000|2022-05-05 21:35:00|12362|12354.4|12362.5|12354.7|12363.2|12354.8|12359.9|12349.3|153
1651786800000|2022-05-05 21:40:00|12361.8|12354.8|12361.3|12354.8|12361.8|12355|12360.4|12353.3|93
1651787100000|2022-05-05 21:45:00|12361.4|12354.2|12361.7|12354.3|12362.2|12355|12360.2|12353.6|110
1651787400000|2022-05-05 21:50:00|12361.5|12354.2|12361.8|12354.5|12362.1|12355|12359.8|12353.5|92
1651787700000|2022-05-05 21:55:00|12361.9|12354.6|12361.6|12354.5|12362.4|12355.1|12360.4|12353|236
1651788000000|2022-05-05 22:00:00|12361.5|12353.8|12366.8|12362.3|12367.7|12363|12360.8|12353.1|526
1651788300000|2022-05-05 22:05:00|12366.9|12362.2|12366.8|12363.1|12370.8|12366.7|12366.3|12362.2|359
1651788600000|2022-05-05 22:10:00|12366.7|12363.2|12371.3|12367.6|12372|12368.2|12365.2|12362|544
1651788900000|2022-05-05 22:15:00|12371|12367.5|12367.2|12364.6|12372.2|12369.1|12367|12364|554
1651789200000|2022-05-05 22:20:00|12367.4|12364.5|12362.3|12359.1|12367.4|12364.7|12359|12355.6|488
1651789500000|2022-05-05 22:25:00|12362.2|12359|12363.9|12361|12364.3|12361.4|12361.5|12358.5|268
1651789800000|2022-05-05 22:30:00|12363.5|12361.2|12369.9|12367.3|12371|12368.5|12362.6|12360|495
1651790100000|2022-05-05 22:35:00|12369.8|12367.2|12370|12367.6|12371.8|12368.7|12368.3|12366|337
1651790400000|2022-05-05 22:40:00|12369.9|12367.5|12369.1|12366.8|12370.4|12368.3|12368.7|12366.1|181
1651790700000|2022-05-05 22:45:00|12369.2|12366.7|12371.3|12368.8|12371.5|12369.3|12369.1|12366.5|271
1651791000000|2022-05-05 22:50:00|12370.9|12369.4|12370.2|12367.6|12371.6|12369.4|12368.2|12365.6|261
1651791300000|2022-05-05 22:55:00|12370.4|12367.7|12374.7|12372.2|12375.2|12373|12370.2|12367.5|399
1651791600000|2022-05-05 23:00:00|12374.6|12372.3|12369.7|12368.2|12374.6|12372.3|12369.1|12367.4|431
1651791900000|2022-05-05 23:05:00|12370|12367.9|12366.9|12365.4|12370.2|12368.4|12366.4|12364.2|433
1651792200000|2022-05-05 23:10:00|12367.2|12365|12367.8|12366.3|12368.4|12366.6|12366.2|12364.4|498
1651792500000|2022-05-05 23:15:00|12368.7|12366|12366.5|12365|12369.4|12367.9|12366.1|12364.2|399
1651792800000|2022-05-05 23:20:00|12366.6|12365.1|12366.9|12365.4|12367.5|12366|12366.4|12364.6|249
1651793100000|2022-05-05 23:25:00|12366.8|12365.3|12364|12362.5|12367.2|12365.7|12362.3|12360.8|357
1651793400000|2022-05-05 23:30:00|12363.9|12362.4|12361.4|12359.9|12365.2|12364|12361.3|12359.6|466
1651793700000|2022-05-05 23:35:00|12361.5|12360|12360.4|12358.9|12362|12360.5|12360|12358.5|262
1651794000000|2022-05-05 23:40:00|12360.3|12358.8|12365.6|12364.1|12366.5|12365|12360|12358.5|239
1651794300000|2022-05-05 23:45:00|12365.5|12364|12365.3|12363.8|12366.4|12364.9|12362.9|12361.4|439
1651794600000|2022-05-05 23:50:00|12365.4|12363.9|12367.7|12366.2|12369.4|12367.9|12364.9|12363.7|424
1651794900000|2022-05-05 23:55:00|12367.8|12366.3|12363.2|12361.7|12368.6|12367.1|12362.4|12361.3|470
1651795200000|2022-05-06 00:00:00|12363.3|12361.8|12365.3|12363.8|12366.7|12365.2|12362|12360.8|498
1651795500000|2022-05-06 00:05:00|12364.9|12364|12363.1|12362.2|12364.9|12364|12360.1|12359.2|508
1651795800000|2022-05-06 00:10:00|12363.2|12362.3|12362|12361.1|12363.2|12362.3|12359.5|12358.6|510
1651796100000|2022-05-06 00:15:00|12362.1|12361.2|12373.8|12372.3|12374.1|12372.6|12361.3|12360.4|600
1651796400000|2022-05-06 00:20:00|12373.6|12372.1|12378.2|12376.7|12380.9|12379.9|12373.2|12371.8|600
1651796700000|2022-05-06 00:25:00|12378.3|12376.8|12371.3|12369.8|12379.1|12378|12371.1|12369.7|565
1651797000000|2022-05-06 00:30:00|12371.2|12369.7|12370.2|12368.7|12371.5|12370.2|12366.1|12364.7|612
1651797300000|2022-05-06 00:35:00|12370|12369.1|12371|12370.1|12371.5|12370.6|12366.7|12365.6|419
1651797600000|2022-05-06 00:40:00|12370.9|12370|12375.3|12374.4|12376.4|12375.1|12369.9|12368.8|418
1651797900000|2022-05-06 00:45:00|12375|12374.1|12373.5|12372.6|12377|12375.6|12371.9|12371|545
1651798200000|2022-05-06 00:50:00|12373.4|12372.5|12373.2|12372.3|12376.3|12375.2|12370.7|12369.8|700
1651798500000|2022-05-06 00:55:00|12373.9|12373|12366.8|12365.9|12374.3|12373|12364|12362.9|878
1651798800000|2022-05-06 01:00:00|12366.9|12366|12362.1|12360.6|12368.3|12367.2|12358.7|12357.4|889
1651799100000|2022-05-06 01:05:00|12362.2|12360.7|12370.8|12369.3|12371.1|12369.9|12361.7|12360.6|786
1651799400000|2022-05-06 01:10:00|12371|12369.5|12363.3|12361.8|12371.9|12370.6|12361.6|12360.7|776
1651799700000|2022-05-06 01:15:00|12363.5|12362|12357|12356.1|12364.1|12362.9|12355.7|12354.7|984
1651800000000|2022-05-06 01:20:00|12357.5|12356.6|12345.2|12343.7|12357.8|12356.9|12339.8|12338.1|1245
1651800300000|2022-05-06 01:25:00|12345.1|12343.6|12347.2|12345.7|12351.1|12349.8|12345|12343.5|806
1651800600000|2022-05-06 01:30:00|12347.1|12345.6|12336.4|12334.9|12351.1|12349.6|12336.3|12334.4|878
1651800900000|2022-05-06 01:35:00|12336.5|12335|12341.9|12340.4|12344.6|12343.1|12333.9|12332.8|925
1651801200000|2022-05-06 01:40:00|12342|12340.5|12344.1|12342.6|12345.8|12344.6|12339.9|12338.6|792
1651801500000|2022-05-06 01:45:00|12344|12342.5|12337.9|12337|12344.3|12343.1|12336.3|12334.8|1032
1651801800000|2022-05-06 01:50:00|12338.1|12337.2|12348.7|12347.2|12350.7|12349.2|12338|12336.8|1019
1651802100000|2022-05-06 01:55:00|12348.8|12347.3|12344.9|12344|12349.7|12348.7|12340.9|12340|862
1651802400000|2022-05-06 02:00:00|12344.8|12343.9|12348.8|12347.9|12353.2|12352.1|12343.7|12342.8|957
1651802700000|2022-05-06 02:05:00|12348.7|12347.8|12345.8|12344.9|12349.7|12348.8|12341.5|12340.6|817
1651803000000|2022-05-06 02:10:00|12345.7|12344.8|12346.8|12345.9|12347.3|12346.1|12343.6|12342.5|732
1651803300000|2022-05-06 02:15:00|12346.7|12345.8|12351.4|12350.5|12351.6|12350.7|12344.8|12343.4|624
1651803600000|2022-05-06 02:20:00|12351.3|12350.4|12347.8|12346.9|12351.6|12350.5|12346.7|12345.7|577
1651803900000|2022-05-06 02:25:00|12347.6|12346.7|12350.7|12349.8|12355|12354.1|12347.5|12346.6|651
1651804200000|2022-05-06 02:30:00|12350.8|12349.9|12352.7|12351.8|12355.3|12354.1|12350.4|12349.4|670
1651804500000|2022-05-06 02:35:00|12352.8|12351.9|12352.8|12351.9|12354.3|12353.3|12350.4|12349.5|608
1651804800000|2022-05-06 02:40:00|12352.9|12352|12354.5|12353.6|12354.8|12353.7|12349.3|12348.4|534
1651805100000|2022-05-06 02:45:00|12354.4|12353.5|12353.7|12352.8|12354.4|12353.5|12350.1|12348.8|466
1651805400000|2022-05-06 02:50:00|12353.6|12352.7|12361|12360.1|12361.5|12360.6|12352.8|12351.9|605
1651805700000|2022-05-06 02:55:00|12361.9|12360.4|12359.7|12358.8|12362.6|12361.4|12357.5|12356.2|590
1651806000000|2022-05-06 03:00:00|12359.5|12358.6|12361.8|12360.9|12363.7|12362.6|12356.7|12355.5|564
1651806300000|2022-05-06 03:05:00|12361.6|12360.7|12364.8|12363.9|12366|12365.1|12361.5|12360.3|447
1651806600000|2022-05-06 03:10:00|12364.9|12364|12365.8|12364.9|12367.7|12366.8|12364.5|12363.5|438
1651806900000|2022-05-06 03:15:00|12365.7|12364.8|12367.6|12366.7|12368.6|12367.7|12365.4|12364.4|351
1651807200000|2022-05-06 03:20:00|12367.5|12366.6|12370|12369.1|12371.5|12370.3|12366.7|12365.8|405
1651807500000|2022-05-06 03:25:00|12369.9|12369|12366.7|12365.8|12370.2|12369.1|12366.6|12365.3|470
1651807800000|2022-05-06 03:30:00|12366.8|12365.9|12370.5|12369.6|12371.6|12370.7|12366.6|12365.7|467
1651808100000|2022-05-06 03:35:00|12370.4|12369.5|12371.1|12370.2|12372.4|12371.3|12370.1|12369.2|336
1651808400000|2022-05-06 03:40:00|12371|12370.1|12371.1|12370.2|12372|12370.9|12369.5|12368.6|391
1651808700000|2022-05-06 03:45:00|12371.2|12370.3|12372.3|12371.4|12373.8|12372.9|12370.9|12369.8|352
1651809000000|2022-05-06 03:50:00|12372.2|12371.3|12372.7|12371.8|12374.8|12373.9|12371.7|12370.5|373
1651809300000|2022-05-06 03:55:00|12372.8|12371.9|12369.9|12369|12373.6|12372.7|12369.6|12368.7|381
1651809600000|2022-05-06 04:00:00|12370|12369.1|12372.7|12371.8|12373.8|12372.9|12369.2|12368.3|283
1651809900000|2022-05-06 04:05:00|12372.9|12371.4|12370|12369.1|12374|12372.9|12368.8|12367.7|370
1651810200000|2022-05-06 04:10:00|12369.9|12369|12368.6|12367.7|12371.6|12370.7|12367.8|12366.6|373
1651810500000|2022-05-06 04:15:00|12368.5|12367.6|12369.8|12368.9|12369.9|12369|12366.4|12365.4|404
1651810800000|2022-05-06 04:20:00|12369.9|12369|12370.8|12369.9|12371|12370.1|12366.7|12365.6|300
1651811100000|2022-05-06 04:25:00|12370.9|12370|12370.7|12369.8|12371.8|12370.9|12369.5|12368.2|242
1651811400000|2022-05-06 04:30:00|12370.6|12369.7|12369.8|12368.9|12371.1|12370|12368.7|12367.8|403
1651811700000|2022-05-06 04:35:00|12369.9|12369|12368.7|12367.8|12371.1|12370|12367.6|12366.5|271
1651812000000|2022-05-06 04:40:00|12368.8|12367.9|12368.5|12367.6|12370.7|12369.8|12368.3|12367.4|274
1651812300000|2022-05-06 04:45:00|12368.6|12367.7|12364.7|12363.8|12369.1|12368.2|12364.6|12363.7|273
1651812600000|2022-05-06 04:50:00|12364.3|12363.4|12366.6|12365.7|12366.8|12365.9|12363.7|12362.8|298
1651812900000|2022-05-06 04:55:00|12366.5|12365.6|12368.7|12367.8|12370.3|12369.4|12366.5|12365.3|393
1651813200000|2022-05-06 05:00:00|12368.8|12367.9|12364.7|12363.8|12368.8|12367.9|12363.1|12362.1|551
1651813500000|2022-05-06 05:05:00|12364.8|12363.9|12361.3|12360.4|12366.6|12365.7|12360.7|12359.8|330
1651813800000|2022-05-06 05:10:00|12361.7|12360.8|12362.7|12361.8|12364.2|12363.3|12360.6|12359.7|504
1651814100000|2022-05-06 05:15:00|12362.6|12361.7|12362.8|12361.9|12364.4|12363.2|12360.4|12359.2|556
1651814400000|2022-05-06 05:20:00|12362.6|12361.7|12361.4|12360.5|12363.8|12362.9|12361.4|12360.5|602
1651814700000|2022-05-06 05:25:00|12361.6|12360.7|12365.8|12364.3|12366.2|12364.8|12359.2|12358.2|462
1651815000000|2022-05-06 05:30:00|12365.9|12364.4|12364|12363.1|12366|12364.8|12363.2|12362.3|594
1651815300000|2022-05-06 05:35:00|12363.9|12363|12363.7|12362.8|12365.2|12364.3|12361.7|12360.8|578
1651815600000|2022-05-06 05:40:00|12363.9|12363|12358.8|12357.9|12365.1|12364.2|12354.8|12353.9|730
1651815900000|2022-05-06 05:45:00|12359|12358.1|12356|12355.1|12360.4|12359.2|12355.8|12354.8|623
1651816200000|2022-05-06 05:50:00|12356.3|12355.4|12354.7|12353.2|12357.6|12356.5|12352.4|12351.2|596
1651816500000|2022-05-06 05:55:00|12354.8|12353.3|12354.6|12353.1|12355.7|12354.5|12351.6|12350.5|645
1651816800000|2022-05-06 06:00:00|12354.7|12353.2|12359.4|12358.5|12360.1|12359|12353.1|12352.1|940
1651817100000|2022-05-06 06:05:00|12359.2|12358.3|12353.4|12351.9|12359.8|12358.9|12351.6|12350.2|724
1651817400000|2022-05-06 06:10:00|12353.2|12352.3|12352.8|12351.9|12354.6|12353.7|12351.7|12350.8|584
1651817700000|2022-05-06 06:15:00|12352.9|12352|12348.6|12347.7|12353.6|12352.7|12346.6|12345.5|509
1651818000000|2022-05-06 06:20:00|12348.7|12347.8|12353.7|12352.8|12354.8|12353.5|12348.3|12347.2|707
1651818300000|2022-05-06 06:25:00|12353.6|12352.7|12343.6|12342.1|12353.6|12352.7|12341.6|12340.1|778
1651818600000|2022-05-06 06:30:00|12343.7|12342.2|12347.6|12346.7|12349.8|12348.9|12342.8|12341.6|789
1651818900000|2022-05-06 06:35:00|12347.7|12346.8|12345.9|12345|12350.6|12349.7|12345.9|12345|666
1651819200000|2022-05-06 06:40:00|12345.2|12344.3|12337.8|12336.9|12345.7|12344.8|12336.5|12335.4|744
1651819500000|2022-05-06 06:45:00|12338|12336.5|12327.6|12326.7|12338.6|12337.7|12327.6|12326.4|642
1651819800000|2022-05-06 06:50:00|12327.4|12326.5|12294.8|12293.9|12329.4|12328.3|12294.8|12293.3|1158
1651820100000|2022-05-06 06:55:00|12295.2|12293.7|12279.2|12277.7|12301.1|12300.1|12276.6|12275.7|1447
1651820400000|2022-05-06 07:00:00|12279.1|12277.6|12294.6|12293.1|12294.7|12293.2|12278.8|12277.6|1424
1651820700000|2022-05-06 07:05:00|12294.8|12293.3|12295.7|12294.8|12302.7|12301.6|12293.1|12291.6|1318
1651821000000|2022-05-06 07:10:00|12295.6|12294.7|12310.3|12308.8|12312.7|12311.2|12293.8|12292.6|1199
1651821300000|2022-05-06 07:15:00|12310.5|12309|12316.5|12315.6|12319.4|12317.9|12309.8|12308.5|1091
1651821600000|2022-05-06 07:20:00|12316.4|12315.5|12313.2|12312.3|12318|12316.9|12301.8|12300.7|1069
1651821900000|2022-05-06 07:25:00|12313.1|12312.2|12308.9|12308|12316.9|12316|12308.8|12307.6|1224
1651822200000|2022-05-06 07:30:00|12309|12307.5|12300.3|12298.8|12311.4|12310.2|12298|12296.5|1142
1651822500000|2022-05-06 07:35:00|12300.4|12298.9|12302.1|12301.2|12311.3|12310.1|12300.3|12298.8|982
1651822800000|2022-05-06 07:40:00|12302.3|12300.8|12303.4|12301.9|12304.4|12302.9|12293.8|12292.7|997
1651823100000|2022-05-06 07:45:00|12303.5|12302|12316.2|12314.7|12317.8|12316.5|12299.6|12298.5|1090
1651823400000|2022-05-06 07:50:00|12316.1|12314.6|12333.1|12331.6|12342.1|12340.6|12314.2|12312.9|1376
1651823700000|2022-05-06 07:55:00|12333.2|12331.7|12313.9|12312.4|12338.7|12337.2|12313|12311.5|1425
1651824000000|2022-05-06 08:00:00|12313.5|12312|12320|12318.5|12320.3|12318.8|12306|12304.5|1598
1651824300000|2022-05-06 08:05:00|12319.9|12318.4|12331.1|12329.6|12339.4|12337.9|12318.9|12317.7|1415
1651824600000|2022-05-06 08:10:00|12331.2|12329.7|12319.2|12317.7|12333.5|12332|12318|12316.7|1406
1651824900000|2022-05-06 08:15:00|12319|12317.5|12338.1|12336.6|12342.2|12340.3|12317.8|12316.6|1284
1651825200000|2022-05-06 08:20:00|12338.3|12336.8|12337.5|12336|12345.7|12344.2|12333.2|12331.9|1309
1651825500000|2022-05-06 08:25:00|12337.8|12336.3|12341.2|12339.7|12345.7|12344.2|12329.8|12328.3|1142
1651825800000|2022-05-06 08:30:00|12341.1|12339.6|12356.1|12354.6|12357.4|12355.9|12339.3|12337.8|1292
1651826100000|2022-05-06 08:35:00|12356.2|12354.7|12349.4|12347.9|12357.4|12356.1|12346.3|12345.1|1142
1651826400000|2022-05-06 08:40:00|12349|12348.1|12353|12351.5|12358.3|12356.8|12344.7|12343.4|1110
1651826700000|2022-05-06 08:45:00|12353.1|12351.6|12343.3|12341.8|12353.3|12352.1|12341|12339.9|1156
1651827000000|2022-05-06 08:50:00|12343.6|12342.1|12337.3|12335.8|12345|12343.7|12335|12334|1005
1651827300000|2022-05-06 08:55:00|12337.1|12336.2|12340.8|12339.9|12347.2|12345.7|12336.3|12334.8|810
1651827600000|2022-05-06 09:00:00|12341|12340.1|12334.1|12333.2|12342.9|12341.7|12328.9|12327.7|916
1651827900000|2022-05-06 09:05:00|12334|12333.1|12337.2|12336.3|12340.5|12339|12332.8|12331.9|947
1651828200000|2022-05-06 09:10:00|12337.1|12336.2|12339.1|12337.6|12340.7|12339.8|12333.7|12332.7|894
1651828500000|2022-05-06 09:15:00|12338.4|12337.5|12339|12338.1|12343.4|12342.4|12335.4|12333.9|775
1651828800000|2022-05-06 09:20:00|12338.7|12337.8|12333.8|12332.9|12343.4|12342|12332.8|12331.6|787
1651829100000|2022-05-06 09:25:00|12333.5|12332.6|12327.9|12326.4|12338.1|12336.6|12327.6|12326.4|793
1651829400000|2022-05-06 09:30:00|12327.8|12326.3|12341.1|12340.2|12344.1|12343|12327|12325.6|784
1651829700000|2022-05-06 09:35:00|12341.3|12340.4|12343.8|12342.9|12346|12345.1|12339.7|12338.8|783
1651830000000|2022-05-06 09:40:00|12343.4|12342.5|12334|12333.1|12343.9|12343|12332.7|12331.8|900
1651830300000|2022-05-06 09:45:00|12333.8|12332.9|12339|12338.1|12341.2|12340|12333.6|12332.7|783
1651830600000|2022-05-06 09:50:00|12339.1|12338.2|12343.8|12342.9|12345.7|12344.8|12335.4|12333.9|853
1651830900000|2022-05-06 09:55:00|12343.7|12342.8|12342.9|12342|12347.2|12345.9|12340.1|12339.2|821
1651831200000|2022-05-06 10:00:00|12343|12342.1|12341.1|12340.2|12345.6|12344.7|12339.9|12338.6|798
1651831500000|2022-05-06 10:05:00|12341|12340.1|12348.4|12347.5|12351.9|12351|12340|12339.1|625
1651831800000|2022-05-06 10:10:00|12348.3|12347.4|12341.9|12340.4|12352.3|12351.4|12341.4|12340.4|842
1651832100000|2022-05-06 10:15:00|12341.6|12340.7|12342.8|12341.9|12343.9|12342.9|12336.9|12335.7|770
1651832400000|2022-05-06 10:20:00|12343.1|12341.6|12347.8|12346.9|12348.9|12347.8|12340.9|12340|722
1651832700000|2022-05-06 10:25:00|12348.2|12347.3|12353.3|12351.8|12353.4|12352.1|12344.7|12343.3|788
1651833000000|2022-05-06 10:30:00|12352.7|12351.7|12353.3|12352.4|12354.2|12353.1|12350.4|12349.5|779
1651833300000|2022-05-06 10:35:00|12353.2|12352.3|12366.8|12365.9|12368.1|12367|12353.2|12352.3|844
1651833600000|2022-05-06 10:40:00|12366.6|12365.7|12370.3|12369.4|12371.1|12370.2|12364.9|12363.6|761
1651833900000|2022-05-06 10:45:00|12370.2|12369.3|12370.8|12369.9|12374.4|12373.2|12368.7|12367.4|595
1651834200000|2022-05-06 10:50:00|12370.7|12369.8|12371.9|12371|12374.7|12373.8|12370.1|12369.2|688
1651834500000|2022-05-06 10:55:00|12372|12371.1|12375|12374.1|12376.2|12375.2|12368.2|12367.3|748
1651834800000|2022-05-06 11:00:00|12374.9|12374|12376.9|12376|12377.9|12377|12371.2|12370.3|742
1651835100000|2022-05-06 11:05:00|12376.8|12375.9|12373|12372.1|12380.2|12379.2|12371.2|12370.3|756
1651835400000|2022-05-06 11:10:00|12373.1|12372.2|12370.9|12370|12375.1|12374|12369.8|12368.6|716
1651835700000|2022-05-06 11:15:00|12371.2|12369.7|12359.8|12358.9|12372.9|12371.7|12359|12357.5|798
1651836000000|2022-05-06 11:20:00|12360.1|12358.6|12364|12363.1|12368.1|12367|12359.7|12358.4|959
1651836300000|2022-05-06 11:25:00|12364.1|12363.2|12362.7|12361.8|12368.3|12367.3|12362.1|12360.9|793
1651836600000|2022-05-06 11:30:00|12362.8|12361.9|12358.6|12357.7|12364.2|12363.3|12357.1|12356.1|861
1651836900000|2022-05-06 11:35:00|12358.7|12357.8|12354.5|12353.6|12359.4|12358.3|12353.7|12352.4|886
1651837200000|2022-05-06 11:40:00|12354.6|12353.7|12346.4|12345.5|12358.8|12357.8|12345|12343.9|795
1651837500000|2022-05-06 11:45:00|12346.5|12345.6|12341.8|12340.3|12348|12346.9|12337.5|12336.6|730
1651837800000|2022-05-06 11:50:00|12341.9|12340.4|12340.7|12339.8|12345.8|12344.9|12340.5|12339.4|679
1651838100000|2022-05-06 11:55:00|12340.9|12340|12336.9|12336|12341|12340.1|12331.3|12330.4|907
1651838400000|2022-05-06 12:00:00|12337.2|12335.7|12335.3|12333.8|12338.1|12336.6|12331.3|12330.4|914
1651838700000|2022-05-06 12:05:00|12335.2|12333.7|12344.7|12343.8|12345|12344.1|12332.9|12331.7|904
1651839000000|2022-05-06 12:10:00|12344.8|12343.9|12344.9|12344|12348.1|12347.2|12343.6|12342.5|853
1651839300000|2022-05-06 12:15:00|12345.1|12344.2|12345|12344.1|12347.9|12346.9|12341.7|12340.8|826
1651839600000|2022-05-06 12:20:00|12344.1|12343.2|12346.9|12346|12350.6|12349.4|12343|12342|841
1651839900000|2022-05-06 12:25:00|12346.8|12345.9|12346.4|12340.5|12347.9|12345.9|12335.2|12333.7|776
1651840200000|2022-05-06 12:30:00|12346.5|12340.1|12356.5|12355|12376.8|12374.6|12343.7|12336.5|1729
1651840500000|2022-05-06 12:35:00|12357|12355.5|12356.8|12355.9|12365.8|12364.5|12350.3|12348.6|1717
1651840800000|2022-05-06 12:40:00|12357|12356.1|12349.9|12349|12361.9|12360.7|12347.8|12346.3|1530
1651841100000|2022-05-06 12:45:00|12350.1|12348.6|12334.9|12334|12354.6|12353.2|12334.9|12333.8|1561
1651841400000|2022-05-06 12:50:00|12335.2|12333.7|12324.2|12322.7|12340.2|12338.7|12323|12321.4|1483
1651841700000|2022-05-06 12:55:00|12324.1|12322.6|12323.7|12322.8|12326.7|12325.7|12318.9|12317.6|1413
1651842000000|2022-05-06 13:00:00|12323.3|12322.4|12326.8|12325.3|12334.5|12333.5|12322.9|12321.9|1563
1651842300000|2022-05-06 13:05:00|12326.6|12325.1|12340.8|12339.3|12342.2|12341.1|12326.2|12324.8|1483
1651842600000|2022-05-06 13:10:00|12340.9|12339.4|12337.5|12336|12342.7|12341.2|12330.1|12328.6|1334
1651842900000|2022-05-06 13:15:00|12337.8|12336.3|12331.1|12329.6|12339|12337.7|12326.6|12325.1|1253
1651843200000|2022-05-06 13:20:00|12331.2|12329.7|12338.2|12336.7|12342.3|12340.9|12331.1|12329.6|1188
1651843500000|2022-05-06 13:25:00|12338.3|12336.8|12341.2|12339.7|12346.7|12345.4|12337.2|12335.7|1158
1651843800000|2022-05-06 13:30:00|12341.8|12340.3|12331.9|12331|12348.6|12347.1|12330|12328.5|1084
1651844100000|2022-05-06 13:35:00|12331.8|12330.9|12314.2|12312.7|12331.8|12330.9|12312.2|12310.7|1451
1651844400000|2022-05-06 13:40:00|12314|12312.5|12304.3|12303.4|12319|12317.7|12301.5|12300.4|1672
1651844700000|2022-05-06 13:45:00|12304.5|12303.6|12318.4|12316.9|12321.6|12320.1|12303.5|12302.3|1548
1651845000000|2022-05-06 13:50:00|12318.3|12316.8|12337.1|12335.6|12339.7|12338.2|12314.1|12313.1|1733
1651845300000|2022-05-06 13:55:00|12337.4|12335.9|12324.1|12323.2|12339.4|12337.9|12322.7|12321.6|1428
1651845600000|2022-05-06 14:00:00|12324.3|12323.4|12335.3|12334.4|12340.4|12339.5|12323|12321.8|1544
1651845900000|2022-05-06 14:05:00|12335.2|12334.3|12336.6|12335.1|12343.2|12341.7|12330.6|12329.7|1503
1651846200000|2022-05-06 14:10:00|12336.7|12335.7|12340.6|12339.7|12345.2|12343.7|12332.7|12331.7|1545
1651846500000|2022-05-06 14:15:00|12340.5|12339.6|12343.6|12342.7|12348.2|12347|12337|12336.1|1507
1651846800000|2022-05-06 14:20:00|12343.5|12342.6|12348.1|12346.6|12349.8|12348.9|12340.9|12339.9|1502
1651847100000|2022-05-06 14:25:00|12348.2|12346.7|12351.4|12350.5|12356.4|12355.3|12347.7|12346.7|1344
1651847400000|2022-05-06 14:30:00|12351.5|12350.6|12327.8|12326.9|12352.3|12351|12326.4|12324.9|1441
1651847700000|2022-05-06 14:35:00|12327.7|12326.8|12325.7|12324.2|12330.5|12329|12323.1|12321.8|1381
1651848000000|2022-05-06 14:40:00|12325.9|12324.4|12329.1|12327.6|12336.5|12335|12325|12323.5|1364
1651848300000|2022-05-06 14:45:00|12328.8|12327.3|12342.4|12341.5|12343.1|12341.6|12327.1|12325.6|1310
1651848600000|2022-05-06 14:50:00|12342.5|12341.6|12355.5|12354|12356.2|12354.8|12339.6|12338.1|1360
1651848900000|2022-05-06 14:55:00|12355.6|12354.1|12351.6|12350.7|12360|12359.1|12351.3|12350.4|1474
1651849200000|2022-05-06 15:00:00|12351.5|12350.6|12355|12354.1|12358.5|12357.6|12350.2|12349.3|1195
1651849500000|2022-05-06 15:05:00|12354.9|12354|12358.1|12357.2|12358.3|12357.4|12351.5|12350.6|1081
1651849800000|2022-05-06 15:10:00|12357.9|12357|12353.5|12352.6|12360.9|12360|12349.6|12348.1|1163
1651850100000|2022-05-06 15:15:00|12353.7|12352.8|12363.6|12362.1|12365.6|12364.7|12350.9|12349.7|1152
1651850400000|2022-05-06 15:20:00|12363.2|12362.3|12367.4|12365.9|12370.9|12369.8|12363.2|12362.2|1121
1651850700000|2022-05-06 15:25:00|12367.2|12366.3|12367.1|12366.2|12369.3|12368.1|12364.3|12363.4|1046
1651851000000|2022-05-06 15:30:00|12367|12366.1|12358.7|12357.8|12369.8|12368.9|12358.1|12356.8|1173
1651851300000|2022-05-06 15:35:00|12358.8|12357.9|12359.1|12357.6|12363.1|12362.2|12357.1|12356.2|940
1651851600000|2022-05-06 15:40:00|12359|12357.5|12362.4|12360.9|12365.3|12364|12355.7|12354.4|1063
1651851900000|2022-05-06 15:45:00|12362.3|12360.8|12359.1|12358.2|12363.1|12362.2|12357|12355.8|969
1651852200000|2022-05-06 15:50:00|12358.9|12358|12354.4|12353.5|12360.8|12359.8|12353.9|12352.9|986
1651852500000|2022-05-06 15:55:00|12354.5|12353.6|12345.1|12343.6|12355|12354|12343.9|12342.7|937
1651852800000|2022-05-06 16:00:00|12345.2|12343.7|12350.8|12349.9|12353.1|12352.2|12341.5|12340.6|1110
1651853100000|2022-05-06 16:05:00|12350.9|12350|12351|12350.1|12359.8|12358.6|12350.6|12349.7|987
1651853400000|2022-05-06 16:10:00|12351.6|12350.5|12345.8|12344.9|12354|12353|12343.6|12342.7|982
1651853700000|2022-05-06 16:15:00|12345.6|12344.7|12344.3|12343.4|12350.9|12350|12343.4|12342.5|1139
1651854000000|2022-05-06 16:20:00|12344.4|12343.5|12349|12348.1|12353.6|12352.4|12344.3|12343.3|1242
1651854300000|2022-05-06 16:25:00|12349.1|12348.2|12356.2|12355.3|12357.5|12356.5|12349.1|12348|1022
1651854600000|2022-05-06 16:30:00|12356.4|12355.5|12355.6|12354.7|12358.5|12357.6|12352.4|12351.4|983
1651854900000|2022-05-06 16:35:00|12355.7|12354.8|12358.2|12357.3|12360.6|12359.6|12352.5|12351.6|1055
1651855200000|2022-05-06 16:40:00|12358.5|12357.6|12357.4|12356.5|12359|12358|12354.2|12353.3|1082
1651855500000|2022-05-06 16:45:00|12357.5|12356.6|12355.9|12355|12359.3|12358.3|12355.5|12354.2|820
1651855800000|2022-05-06 16:50:00|12356|12355.1|12357.4|12356.5|12358.9|12358|12352.7|12351.8|902
1651856100000|2022-05-06 16:55:00|12357.3|12356.4|12357.6|12356.7|12362.6|12361.5|12356.8|12355.9|911
1651856400000|2022-05-06 17:00:00|12358|12356.5|12361.1|12360.2|12363.3|12361.8|12355.5|12354.6|834
1651856700000|2022-05-06 17:05:00|12361.2|12360.3|12357.7|12356.2|12361.2|12360.3|12355.7|12354.5|826
1651857000000|2022-05-06 17:10:00|12357.8|12356.3|12353.2|12352.3|12358.7|12357.4|12352.9|12352|831
1651857300000|2022-05-06 17:15:00|12353.5|12352|12348.9|12348|12353.8|12352.8|12348.3|12347.4|828
1651857600000|2022-05-06 17:20:00|12348.6|12347.7|12351.2|12350.3|12351.6|12350.4|12347.2|12346.3|858
1651857900000|2022-05-06 17:25:00|12351.1|12350.2|12349.9|12349|12354.3|12353.4|12349.5|12348.6|833
1651858200000|2022-05-06 17:30:00|12350|12349.1|12352.2|12351.3|12354|12352.9|12348.1|12347.2|835
1651858500000|2022-05-06 17:35:00|12352.1|12351.2|12350.3|12349.4|12355.3|12354.3|12347.4|12346.2|917
1651858800000|2022-05-06 17:40:00|12350.2|12349.3|12350.4|12349.5|12353.2|12352.2|12347.5|12346.5|1036
1651859100000|2022-05-06 17:45:00|12350.3|12349.4|12347.7|12346.8|12352.9|12351.4|12347.2|12346.3|844
1651859400000|2022-05-06 17:50:00|12347.8|12346.9|12342.4|12341.5|12347.9|12347|12341|12340.1|782
1651859700000|2022-05-06 17:55:00|12342.3|12341.4|12335.1|12334.2|12344.6|12343.7|12334.4|12333.5|773
1651860000000|2022-05-06 18:00:00|12335|12334.1|12333.3|12332.4|12335.7|12334.8|12331.7|12330.8|755
1651860300000|2022-05-06 18:05:00|12333.2|12332.3|12332.9|12332|12335.1|12334.2|12331.1|12330.2|661
1651860600000|2022-05-06 18:10:00|12332.8|12331.9|12338.7|12337.8|12340.9|12339.4|12332.6|12331.7|766
1651860900000|2022-05-06 18:15:00|12338.9|12338|12344.1|12343.2|12346|12345.1|12338.9|12337.8|882
1651861200000|2022-05-06 18:20:00|12343.9|12343|12341.1|12340.2|12344.5|12343.6|12340.5|12339.4|803
1651861500000|2022-05-06 18:25:00|12341.4|12339.9|12341.3|12340.4|12343.9|12342.8|12338.1|12337.2|751
1651861800000|2022-05-06 18:30:00|12341.2|12340.3|12335.2|12334.3|12342.7|12341.8|12334|12333.1|876
1651862100000|2022-05-06 18:35:00|12335.3|12334.4|12333.3|12332.4|12336.7|12335.6|12331.6|12330.7|588
1651862400000|2022-05-06 18:40:00|12333|12332.1|12332.5|12331.6|12336.3|12335.4|12331.6|12330.7|781
1651862700000|2022-05-06 18:45:00|12332.4|12331.5|12336.7|12335.8|12337.4|12336.5|12332.3|12331.4|771
1651863000000|2022-05-06 18:50:00|12336.8|12335.9|12340.8|12339.9|12340.9|12340|12336.3|12335.4|945
1651863300000|2022-05-06 18:55:00|12340.9|12340|12332.2|12331.3|12341.4|12340.5|12331.4|12330.5|987
1651863600000|2022-05-06 19:00:00|12332.1|12331.2|12333.6|12332.7|12333.7|12332.8|12329.3|12328.2|840
1651863900000|2022-05-06 19:05:00|12333.5|12332.6|12331.6|12330.7|12334.1|12332.8|12329.6|12328.7|637
1651864200000|2022-05-06 19:10:00|12331.7|12330.8|12334.2|12333.3|12335.5|12334.4|12331.1|12330|577
1651864500000|2022-05-06 19:15:00|12334.4|12333.5|12328.5|12327.6|12334.4|12333.5|12326.4|12324.9|786
1651864800000|2022-05-06 19:20:00|12329.1|12327.7|12323.5|12322.6|12330|12328.7|12323.5|12322.6|782
1651865100000|2022-05-06 19:25:00|12323.7|12322.8|12333.2|12331.7|12333.3|12332.2|12323.4|12322|616
1651865400000|2022-05-06 19:30:00|12332.8|12331.9|12335.9|12335|12337|12335.9|12331.8|12330.5|799
1651865700000|2022-05-06 19:35:00|12335.8|12334.9|12344.4|12342.9|12345.8|12344.9|12335.2|12334|909
1651866000000|2022-05-06 19:40:00|12344.6|12343.1|12347|12345.5|12349.7|12348.2|12342.6|12341.1|781
1651866300000|2022-05-06 19:45:00|12347.1|12345.6|12348.3|12346.8|12350.4|12348.9|12344.5|12343|746
1651866600000|2022-05-06 19:50:00|12348.4|12346.9|12343|12341.5|12349.7|12348.3|12342.9|12341.4|794
1651866900000|2022-05-06 19:55:00|12343.1|12341.6|12343.4|12341.9|12345.1|12343.7|12341|12339.5|717
1651867200000|2022-05-06 20:00:00|12343.2|12341.7|12338.1|12336.6|12343.3|12341.8|12338.1|12336.6|363
1651867500000|2022-05-06 20:05:00|12338.2|12336.7|12338.1|12336.6|12338.8|12337.3|12337.5|12336|145
1651867800000|2022-05-06 20:10:00|12338.2|12336.7|12339.2|12337.7|12340|12338.5|12337.9|12336.4|232
1651868100000|2022-05-06 20:15:00|12339.1|12337.6|12337.7|12336.2|12340.2|12338.7|12336.6|12335.1|250
1651868400000|2022-05-06 20:20:00|12337.9|12336.4|12336.4|12334.9|12337.9|12336.4|12336.2|12334.7|158
1651868700000|2022-05-06 20:25:00|12336.9|12335.4|12335.6|12334.1|12337.6|12336.1|12335.4|12333.9|196
1651869000000|2022-05-06 20:30:00|12335.5|12334|12336.2|12334.7|12336.6|12335.1|12334.2|12332.7|168
1651869300000|2022-05-06 20:35:00|12336.3|12334.8|12337.1|12335.6|12338.1|12336.6|12335.9|12334.4|123
1651869600000|2022-05-06 20:40:00|12337|12335.5|12334.3|12332.8|12338.2|12336.7|12333.4|12331.9|234
1651869900000|2022-05-06 20:45:00|12333.5|12332|12334|12332.5|12335.5|12334|12331.9|12330.4|272
1651870200000|2022-05-06 20:50:00|12334.1|12332.6|12337.8|12336.3|12339.7|12336.4|12333.9|12331.7|250
1651870500000|2022-05-06 20:55:00|12337.7|12336.2|12344|12333|12357|12346|12337.5|12330.5|1204
1652040000000|2022-05-08 20:00:00|12363.8|12343.8|12371.6|12354|12373.1|12355.5|12363.7|12343.8|9
1652040300000|2022-05-08 20:05:00|12371.5|12353.9|12364.5|12343.7|12371.6|12353.9|12364.5|12343.7|14
1652040600000|2022-05-08 20:10:00|12364.1|12346.5|12363.7|12346|12370|12349|12358.5|12340.8|20
1652040900000|2022-05-08 20:15:00|12366.8|12345.8|12360|12344.8|12367.4|12347.5|12356|12338.3|26
1652041200000|2022-05-08 20:20:00|12356.7|12339|12364.4|12346.8|12366.9|12349.2|12356.3|12339|51
1652041500000|2022-05-08 20:25:00|12364.5|12346.3|12362.8|12343.2|12370.2|12349.2|12362.8|12343.2|260
1652041800000|2022-05-08 20:30:00|12363.9|12343.1|12366.3|12345.3|12374.4|12353.4|12356.3|12337.2|403
1652042100000|2022-05-08 20:35:00|12369.3|12348.3|12365.8|12345.1|12372.8|12352.7|12354.5|12342.7|220
1652042400000|2022-05-08 20:40:00|12365.7|12344.9|12364|12343|12369.8|12348.8|12359.8|12342.7|157
1652042700000|2022-05-08 20:45:00|12369.5|12349|12361.4|12346.9|12370.4|12350.3|12359|12342.2|676
1652043000000|2022-05-08 20:50:00|12363.8|12343.5|12357.3|12345.8|12363.8|12352.4|12354.1|12338.4|101
1652043300000|2022-05-08 20:55:00|12355.1|12348.6|12354.6|12348.1|12358.7|12349.8|12354.6|12344.5|37
1652043600000|2022-05-08 21:00:00|12354.2|12347.7|12348.9|12341|12358|12347.7|12342.2|12329.4|101
1652043900000|2022-05-08 21:05:00|12349|12341.4|12346.1|12335.1|12355|12344|12335.3|12324.3|261
1652044200000|2022-05-08 21:10:00|12346.2|12335.2|12336.8|12325.8|12346.7|12339.1|12334.6|12323.6|176
1652044500000|2022-05-08 21:15:00|12339.7|12328.7|12345.7|12337.2|12346.5|12337.6|12338.3|12327.3|139
1652044800000|2022-05-08 21:20:00|12345.4|12337|12345.9|12337.4|12347.2|12338.4|12344.9|12335.4|88
1652045100000|2022-05-08 21:25:00|12346.5|12337.2|12346.7|12339.1|12348.5|12340.3|12345.5|12336.3|136
1652045400000|2022-05-08 21:30:00|12346.6|12338.7|12346.2|12340.2|12347.2|12341|12345.4|12338.1|141
1652045700000|2022-05-08 21:35:00|12346.3|12340.1|12347.8|12341.5|12348.5|12342.4|12346.1|12339.5|173
1652046000000|2022-05-08 21:40:00|12347.9|12341.1|12347.9|12341.5|12348.8|12342|12346.2|12336.3|152
1652046300000|2022-05-08 21:45:00|12348|12341.4|12346.3|12338.8|12348.7|12341.9|12342|12333.6|158
1652046600000|2022-05-08 21:50:00|12347.4|12336.4|12348.3|12344|12349.3|12344.2|12344.2|12336.4|172
1652046900000|2022-05-08 21:55:00|12348.8|12343.4|12347.8|12342.1|12349.7|12343.7|12347|12341.3|147
1652047200000|2022-05-08 22:00:00|12347.9|12342|12334.9|12328.3|12348.9|12342.4|12333.4|12325.9|689
1652047500000|2022-05-08 22:05:00|12334.5|12329.5|12335.2|12331.9|12336.1|12332.7|12331.7|12327.4|480
1652047800000|2022-05-08 22:10:00|12335.1|12332|12335.3|12331.1|12337.2|12332.5|12334.5|12329.8|330
1652048100000|2022-05-08 22:15:00|12335.5|12331|12338.7|12335.7|12339.3|12335.8|12332.9|12330.5|935
1652048400000|2022-05-08 22:20:00|12338.5|12335.6|12340.3|12336.4|12342.4|12336.9|12335.5|12331.9|819
1652048700000|2022-05-08 22:25:00|12340.2|12336.3|12342.3|12339.6|12344.1|12339.6|12338.5|12335.2|625
1652049000000|2022-05-08 22:30:00|12342.2|12339.4|12339.7|12336.3|12343.9|12339.5|12337.4|12333.3|872
1652049300000|2022-05-08 22:35:00|12339.6|12336.1|12336.7|12333.2|12340.6|12336.1|12334.9|12330.8|618
1652049600000|2022-05-08 22:40:00|12336.9|12333.3|12338.3|12334.8|12339|12335.2|12336.4|12332.1|572
1652049900000|2022-05-08 22:45:00|12338.2|12334.7|12338.9|12335.6|12342.7|12338.1|12337.6|12333.1|563
1652050200000|2022-05-08 22:50:00|12338.6|12335.5|12339.8|12336.8|12341.5|12338.5|12337.9|12335.4|442
1652050500000|2022-05-08 22:55:00|12339.7|12336.7|12339.3|12336|12340|12337.4|12337.7|12334.2|451
1652050800000|2022-05-08 23:00:00|12339|12335.6|12334.7|12333.2|12340.6|12338.4|12334.3|12331.4|742
1652051100000|2022-05-08 23:05:00|12334.6|12333.1|12335.5|12334|12339.5|12336.7|12334.6|12332.1|859
1652051400000|2022-05-08 23:10:00|12335.8|12334.3|12333.5|12330.9|12337.8|12334.9|12332.7|12329.7|809
1652051700000|2022-05-08 23:15:00|12333.4|12330.7|12331.1|12329.6|12333.6|12331.8|12330|12328|572
1652052000000|2022-05-08 23:20:00|12331.2|12329.7|12330|12327.9|12332.1|12330.2|12328.8|12326.4|682
1652052300000|2022-05-08 23:25:00|12329.7|12328.2|12330.2|12328.7|12332.1|12330.4|12329.7|12327.7|702
1652052600000|2022-05-08 23:30:00|12330.3|12328.8|12326|12324.5|12330.3|12328.8|12325.8|12323.3|626
1652052900000|2022-05-08 23:35:00|12326.3|12324.1|12328.6|12326.5|12330.2|12328.3|12325.3|12323.1|652
1652053200000|2022-05-08 23:40:00|12328.3|12326.4|12329.8|12328.3|12330.7|12328.9|12326.4|12324.5|586
1652053500000|2022-05-08 23:45:00|12330|12328.5|12331.4|12329.8|12334|12331.9|12328.5|12326|1123
1652053800000|2022-05-08 23:50:00|12331.5|12329.9|12329.5|12327.1|12333.6|12330.5|12327.5|12325.7|1010
1652054100000|2022-05-08 23:55:00|12329.8|12327|12326.6|12325.1|12329.8|12327.4|12325.4|12323.6|584
1652054400000|2022-05-09 00:00:00|12326.5|12325|12325.3|12324.4|12327.8|12326.5|12323.7|12322.2|622
1652054700000|2022-05-09 00:05:00|12325.6|12324.1|12323.8|12322.3|12326.1|12324.6|12322.3|12320.8|330
1652055000000|2022-05-09 00:10:00|12323.9|12322.4|12322.9|12321.4|12324.9|12323.5|12321.3|12319.8|626
1652055300000|2022-05-09 00:15:00|12323|12321.5|12319.9|12318.4|12326.3|12324.9|12319.2|12317.7|773
1652055600000|2022-05-09 00:20:00|12320|12318.5|12324.8|12323.3|12325.8|12324.3|12319.9|12318.4|641
1652055900000|2022-05-09 00:25:00|12324.9|12323.4|12326.8|12325.3|12327.9|12326.6|12323.2|12321.8|559
1652056200000|2022-05-09 00:30:00|12326.7|12325.2|12321.7|12320.2|12327.1|12325.6|12321.6|12320.1|638
1652056500000|2022-05-09 00:35:00|12321.5|12320|12319.3|12317.8|12322.9|12321.4|12318.5|12317.1|659
1652056800000|2022-05-09 00:40:00|12319.2|12317.7|12318|12316.5|12320.8|12319.4|12317.2|12315.7|405
1652057100000|2022-05-09 00:45:00|12317.7|12316.8|12315.2|12313.7|12318.6|12317.4|12314.8|12313.5|526
1652057400000|2022-05-09 00:50:00|12314.7|12313.8|12306.8|12305.3|12315.5|12314|12306.7|12305.2|762
1652057700000|2022-05-09 00:55:00|12306.9|12305.4|12304.4|12302.9|12308.7|12307.3|12302.8|12301.9|648
1652058000000|2022-05-09 01:00:00|12304.3|12302.8|12304.9|12304|12306.1|12304.9|12301.6|12300.7|903
1652058300000|2022-05-09 01:05:00|12304.5|12303.6|12307.5|12306|12313.4|12311.9|12304|12302.5|697
1652058600000|2022-05-09 01:10:00|12307.7|12306.2|12306.1|12304.6|12309.8|12308.3|12304.6|12303.1|755
1652058900000|2022-05-09 01:15:00|12306.6|12305.1|12306.5|12305|12307.9|12306.4|12302.2|12300.7|656
1652059200000|2022-05-09 01:20:00|12306.4|12304.9|12301.8|12300.3|12308|12306|12301.8|12300.3|673
1652059500000|2022-05-09 01:25:00|12301.9|12300.4|12298.6|12297.1|12304.1|12302.6|12298|12296.5|510
1652059800000|2022-05-09 01:30:00|12298.5|12297|12299.7|12298.2|12300.6|12299.2|12296.6|12295.4|504
1652060100000|2022-05-09 01:35:00|12299.8|12298.3|12299.5|12298|12299.9|12298.5|12297.4|12295.9|510
1652060400000|2022-05-09 01:40:00|12299.6|12298.1|12308|12306.5|12308.1|12306.6|12299.6|12298.1|723
1652060700000|2022-05-09 01:45:00|12308.1|12306.6|12307.1|12305.6|12310|12308.5|12307.1|12305.6|619
1652061000000|2022-05-09 01:50:00|12307.2|12305.7|12309.7|12308.2|12310.8|12309.3|12306.7|12305.2|714
1652061300000|2022-05-09 01:55:00|12309.8|12308.3|12310.5|12309|12311|12309.5|12308.2|12307|632
1652061600000|2022-05-09 02:00:00|12310.6|12309.1|12307.5|12306.6|12310.6|12309.1|12306.6|12305.5|587
1652061900000|2022-05-09 02:05:00|12307.6|12306.7|12308.3|12307.4|12308.8|12307.6|12305.2|12304.2|502
1652062200000|2022-05-09 02:10:00|12308.2|12307.3|12304.9|12303.4|12310.8|12309.5|12303.8|12302.4|564
1652062500000|2022-05-09 02:15:00|12305|12303.5|12304.1|12302.6|12307.6|12306.1|12303.5|12302|565
1652062800000|2022-05-09 02:20:00|12304.2|12302.7|12307|12306.1|12307.8|12306.6|12302.5|12301|674
1652063100000|2022-05-09 02:25:00|12306.7|12305.8|12304.9|12303.4|12308.6|12307.4|12303.2|12301.9|572
1652063400000|2022-05-09 02:30:00|12305|12303.5|12304.3|12303.4|12307.5|12306.2|12303.1|12301.8|664
1652063700000|2022-05-09 02:35:00|12304.2|12303.3|12295.6|12294.1|12305.1|12303.9|12295.2|12293.8|537
1652064000000|2022-05-09 02:40:00|12296|12294.5|12288.3|12286.8|12297.8|12296.7|12286.9|12285.6|648
1652064300000|2022-05-09 02:45:00|12287.8|12286.3|12289.3|12287.8|12291.2|12289.7|12287.4|12285.9|562
1652064600000|2022-05-09 02:50:00|12289.4|12287.9|12292.1|12290.6|12292.8|12291.3|12289|12287.5|474
1652064900000|2022-05-09 02:55:00|12291.9|12290.4|12291.2|12290.3|12293.6|12292.3|12291|12289.8|489
1652065200000|2022-05-09 03:00:00|12291.3|12290.4|12290.4|12289.5|12294.5|12293.3|12288.4|12287.5|550
1652065500000|2022-05-09 03:05:00|12290.5|12289.6|12297.4|12295.9|12298.7|12297.2|12288.9|12288|644
1652065800000|2022-05-09 03:10:00|12297.2|12295.7|12293.2|12292.3|12297.8|12296.7|12292.9|12292|475
1652066100000|2022-05-09 03:15:00|12293.3|12292.4|12292.3|12291.4|12293.8|12292.9|12289.3|12288|589
1652066400000|2022-05-09 03:20:00|12292.4|12291.5|12295|12293.5|12295.9|12294.5|12290.4|12289.1|578
1652066700000|2022-05-09 03:25:00|12294.8|12293.3|12295.8|12294.3|12297.7|12296.3|12294.5|12293|424
1652067000000|2022-05-09 03:30:00|12295.7|12294.2|12300.3|12298.8|12300.3|12299.1|12295.3|12294.1|439
1652067300000|2022-05-09 03:35:00|12300.2|12298.7|12297.9|12296.4|12301.1|12300|12297.2|12295.9|300
1652067600000|2022-05-09 03:40:00|12297.8|12296.3|12297.7|12296.2|12299.9|12298.4|12296.7|12295.5|391
1652067900000|2022-05-09 03:45:00|12297.6|12296.1|12285.5|12284|12297.6|12296.1|12285.2|12283.2|558
1652068200000|2022-05-09 03:50:00|12285.6|12284.1|12290.6|12289.1|12291.9|12290.7|12284.8|12283.2|513
1652068500000|2022-05-09 03:55:00|12290.7|12289.2|12291.6|12290.1|12291.8|12290.5|12288.2|12286.9|375
1652068800000|2022-05-09 04:00:00|12291.5|12290|12294.4|12292.9|12295.5|12294.6|12290.9|12289.9|393
1652069100000|2022-05-09 04:05:00|12294.2|12293.3|12294.1|12292.6|12295.7|12294.3|12293|12292|392
1652069400000|2022-05-09 04:10:00|12293.7|12292.8|12287.6|12286.1|12293.7|12292.8|12284.2|12283|391
1652069700000|2022-05-09 04:15:00|12287.3|12286.4|12289.1|12288.2|12290.3|12289.4|12284.4|12283.1|342
1652070000000|2022-05-09 04:20:00|12289|12288.1|12286.2|12285.3|12290.7|12289.8|12286.2|12285.3|535
1652070300000|2022-05-09 04:25:00|12286.7|12285.2|12290.6|12289.7|12291.5|12290.3|12285.8|12284.9|356
1652070600000|2022-05-09 04:30:00|12290.8|12289.3|12289.8|12288.3|12291.7|12290.5|12288.3|12287.2|396
1652070900000|2022-05-09 04:35:00|12289.7|12288.2|12285.8|12284.3|12289.8|12288.4|12285.2|12284|481
1652071200000|2022-05-09 04:40:00|12285.7|12284.2|12288.7|12287.2|12289|12287.9|12284.7|12283.4|529
1652071500000|2022-05-09 04:45:00|12288.6|12287.1|12285.6|12284.7|12289.1|12288|12285.3|12284|352
1652071800000|2022-05-09 04:50:00|12285.5|12284.6|12285.2|12284.3|12286.8|12285.7|12283.4|12282.5|356
1652072100000|2022-05-09 04:55:00|12285.3|12284.4|12284|12283.1|12285.6|12284.7|12281.5|12280.6|467
1652072400000|2022-05-09 05:00:00|12283.9|12283|12278.1|12276.6|12283.9|12283|12277.2|12276|488
1652072700000|2022-05-09 05:05:00|12278.4|12277.2|12278.9|12277.4|12281|12279.8|12277.9|12276.4|398
1652073000000|2022-05-09 05:10:00|12279|12277.5|12279.2|12278.3|12279.9|12278.7|12277.3|12276.2|456
1652073300000|2022-05-09 05:15:00|12279.3|12278.4|12278.2|12277.3|12281.6|12280.4|12277.2|12276.1|420
1652073600000|2022-05-09 05:20:00|12278.3|12277.4|12273.4|12272.5|12278.6|12277.6|12272.3|12270.8|566
1652073900000|2022-05-09 05:25:00|12273.5|12272.6|12273.7|12272.2|12274|12272.7|12269.3|12268|530
1652074200000|2022-05-09 05:30:00|12273.8|12272.3|12275.7|12274.8|12278.3|12277.2|12273.5|12272.2|647
1652074500000|2022-05-09 05:35:00|12275.8|12274.9|12283.3|12281.8|12283.9|12282.5|12272.4|12271.2|693
1652074800000|2022-05-09 05:40:00|12283.4|12281.9|12283.3|12282.4|12285.5|12284.2|12279.8|12278.6|650
1652075100000|2022-05-09 05:45:00|12283.4|12282.5|12282.9|12282|12283.7|12282.5|12280.3|12279.1|452
1652075400000|2022-05-09 05:50:00|12282.8|12281.9|12279.6|12278.7|12284.6|12283.3|12276.3|12275.4|621
1652075700000|2022-05-09 05:55:00|12279.5|12278.6|12281.4|12279.9|12281.5|12280|12275.9|12274.9|617
1652076000000|2022-05-09 06:00:00|12281.5|12280|12288.4|12286.9|12288.4|12287.2|12279|12278.1|685
1652076300000|2022-05-09 06:05:00|12287.8|12286.6|12283|12281.5|12289.1|12288.2|12275.9|12275|770
1652076600000|2022-05-09 06:10:00|12282.9|12281.4|12280.3|12279.4|12288.3|12286.8|12279.5|12278.6|736
1652076900000|2022-05-09 06:15:00|12280.4|12279.5|12277.4|12275.9|12280.4|12279.5|12274.9|12273.9|664
1652077200000|2022-05-09 06:20:00|12277.3|12275.8|12270.4|12269.5|12278.7|12277.7|12270.4|12269.5|544
1652077500000|2022-05-09 06:25:00|12270.5|12269.6|12275.9|12274.4|12277.6|12276.4|12267.4|12266.4|593
1652077800000|2022-05-09 06:30:00|12276|12274.5|12277.8|12276.9|12280.4|12279.5|12273.2|12271.9|807
1652078100000|2022-05-09 06:35:00|12277.9|12277|12276.2|12275.3|12278.6|12277.4|12274|12272.8|513
1652078400000|2022-05-09 06:40:00|12276.1|12275.2|12273.4|12272.5|12276.6|12275.4|12271.1|12269.6|595
1652078700000|2022-05-09 06:45:00|12273.3|12272.4|12269.7|12268.8|12274.7|12273.8|12269.1|12268|690
1652079000000|2022-05-09 06:50:00|12269.2|12268.3|12263.7|12262.8|12270.3|12269.3|12262.6|12261.7|865
1652079300000|2022-05-09 06:55:00|12263.8|12262.9|12265.1|12264.2|12266.2|12265.3|12261.3|12260.4|800
1652079600000|2022-05-09 07:00:00|12265|12264.1|12274.3|12273.4|12276.2|12275.3|12262.6|12261.7|1097
1652079900000|2022-05-09 07:05:00|12274.4|12273.5|12274.2|12273.3|12278.9|12278|12273.4|12272.5|960
1652080200000|2022-05-09 07:10:00|12274.1|12273.2|12281.2|12280.3|12286.3|12285|12274|12273.1|1011
1652080500000|2022-05-09 07:15:00|12281.1|12280.2|12276.3|12274.8|12281.2|12280.3|12273.8|12272.7|980
1652080800000|2022-05-09 07:20:00|12276.1|12275.2|12267.9|12267|12276.5|12275.4|12267.3|12266.3|1138
1652081100000|2022-05-09 07:25:00|12267.8|12266.9|12280.5|12279|12282.7|12281.2|12266|12264.5|1179
1652081400000|2022-05-09 07:30:00|12280.6|12279.1|12282.9|12282|12284.8|12283.7|12274.3|12272.8|1014
1652081700000|2022-05-09 07:35:00|12283|12282.1|12295|12294.1|12300.4|12298.5|12282.9|12282|1071
1652082000000|2022-05-09 07:40:00|12295.1|12294.2|12289.8|12288.3|12295.4|12294.3|12287.8|12286.3|808
1652082300000|2022-05-09 07:45:00|12289.2|12287.7|12299.8|12298.3|12300.3|12299.1|12287.3|12285.8|855
1652082600000|2022-05-09 07:50:00|12299.7|12298.2|12283.5|12282|12299.8|12298.7|12283.2|12281.9|929
1652082900000|2022-05-09 07:55:00|12283.4|12281.9|12288.4|12287.5|12289.8|12288.3|12277.3|12276.4|1120
1652083200000|2022-05-09 08:00:00|12288.5|12287.6|12284.9|12283.4|12288.9|12287.6|12281.8|12280.7|851
1652083500000|2022-05-09 08:05:00|12284.8|12283.3|12286.5|12285.6|12289.8|12288.9|12282.5|12281.4|734
1652083800000|2022-05-09 08:10:00|12286.9|12286|12284.2|12283.3|12287|12286.1|12282.1|12281.1|868
1652084100000|2022-05-09 08:15:00|12284|12283.1|12279.4|12277.9|12288.4|12286.9|12276.8|12275.3|941
1652084400000|2022-05-09 08:20:00|12279.5|12278|12289.4|12288.5|12290.8|12289.9|12279|12277.5|836
1652084700000|2022-05-09 08:25:00|12289.5|12288.6|12308.2|12306.7|12308.3|12307|12289.3|12288.4|1031
1652085000000|2022-05-09 08:30:00|12308.1|12306.6|12295.7|12294.2|12308.3|12306.8|12294.8|12293.3|993
1652085300000|2022-05-09 08:35:00|12295.6|12294.1|12286.3|12285.4|12295.7|12294.6|12286.3|12285.1|746
1652085600000|2022-05-09 08:40:00|12286.6|12285.1|12280.4|12279.5|12287.3|12286|12278.9|12278|511
1652085900000|2022-05-09 08:45:00|12280.3|12279.4|12274|12273.1|12281.7|12280.8|12273.9|12273|609
1652086200000|2022-05-09 08:50:00|12273.9|12273|12279.6|12278.7|12280.8|12279.7|12272.9|12272|796
1652086500000|2022-05-09 08:55:00|12279.7|12278.8|12271|12270.1|12280.6|12279.3|12270.3|12269|883
1652086800000|2022-05-09 09:00:00|12271.1|12270.2|12275.9|12275|12278.1|12276.9|12269.3|12268.1|692
1652087100000|2022-05-09 09:05:00|12276|12275.1|12284|12282.5|12286.8|12285.5|12272.4|12271.2|879
1652087400000|2022-05-09 09:10:00|12283.7|12282.8|12289.2|12288.3|12291.4|12290.2|12283.7|12282.5|906
1652087700000|2022-05-09 09:15:00|12289.1|12288.2|12289.3|12288.4|12293.5|12292.6|12287.1|12286|686
1652088000000|2022-05-09 09:20:00|12289.2|12288.3|12288.4|12287.5|12290.7|12289.5|12284.2|12283.2|789
1652088300000|2022-05-09 09:25:00|12288.6|12287.7|12283.1|12282.2|12290|12288.8|12280.9|12280|773
1652088600000|2022-05-09 09:30:00|12283.2|12282.3|12283.4|12282.5|12284.8|12283.9|12280.8|12279.9|733
1652088900000|2022-05-09 09:35:00|12283.5|12282.6|12286.4|12285.5|12288.6|12287.6|12282.6|12281.5|640
1652089200000|2022-05-09 09:40:00|12286.3|12285.4|12288.6|12287.7|12289.3|12288.4|12285.2|12284.2|641
1652089500000|2022-05-09 09:45:00|12288.7|12287.8|12298.7|12297.8|12299.1|12298.2|12287.9|12287|687
1652089800000|2022-05-09 09:50:00|12298.6|12297.7|12301.6|12300.7|12305.5|12304.2|12298.1|12297.2|745
1652090100000|2022-05-09 09:55:00|12301.5|12300.6|12317.6|12316.1|12319.1|12318|12300.6|12299.7|873
1652090400000|2022-05-09 10:00:00|12317.5|12316|12318.6|12317.7|12320.3|12319.4|12314.6|12313.5|817
1652090700000|2022-05-09 10:05:00|12318.4|12317.5|12315.1|12314.2|12321.2|12320.3|12315.1|12314.2|706
1652091000000|2022-05-09 10:10:00|12315.2|12314.3|12321.8|12320.9|12321.8|12320.9|12311.9|12311|702
1652091300000|2022-05-09 10:15:00|12322.4|12321.7|12317.4|12316.5|12325.6|12324.3|12314.4|12313.5|898
1652091600000|2022-05-09 10:20:00|12317.7|12316.2|12325.1|12324.2|12325.1|12324.2|12317|12316.1|698
1652091900000|2022-05-09 10:25:00|12325|12324.1|12324.5|12323.6|12325.4|12324.5|12319.7|12318.8|731
1652092200000|2022-05-09 10:30:00|12324.6|12323.7|12319.9|12319|12325.2|12324.3|12318.1|12317.2|925
1652092500000|2022-05-09 10:35:00|12320|12319.1|12318.4|12317.5|12321.2|12320.3|12318.3|12317|643
1652092800000|2022-05-09 10:40:00|12318.5|12317.6|12320.2|12319.3|12321.2|12320.3|12316.4|12315.5|698
1652093100000|2022-05-09 10:45:00|12320.1|12319.2|12338.5|12337.6|12341.4|12340.4|12320.1|12319.2|1102
1652093400000|2022-05-09 10:50:00|12338.6|12337.7|12334.5|12333.6|12340.5|12339.6|12332.6|12331.7|920
1652093700000|2022-05-09 10:55:00|12334.4|12333.5|12342.5|12341.6|12348.9|12348|12333.4|12332.3|874
1652094000000|2022-05-09 11:00:00|12342.3|12341.4|12339.3|12338.4|12342.3|12341.4|12333.7|12332.8|898
1652094300000|2022-05-09 11:05:00|12339.5|12338.6|12333.7|12332.8|12341.1|12340|12333.6|12332.5|822
1652094600000|2022-05-09 11:10:00|12333.8|12332.9|12340.1|12339.2|12343.1|12342.2|12329.1|12327.6|936
1652094900000|2022-05-09 11:15:00|12340.2|12339.3|12345.4|12344.5|12347.5|12346.6|12338.6|12337.7|731
1652095200000|2022-05-09 11:20:00|12344.9|12344|12333.6|12332.7|12344.9|12344|12332.3|12331.4|790
1652095500000|2022-05-09 11:25:00|12333.7|12332.8|12337|12336.1|12339.4|12338.5|12333|12332.1|701
1652095800000|2022-05-09 11:30:00|12337.1|12336.2|12342.8|12341.9|12343.8|12342.9|12336.6|12335.7|803
1652096100000|2022-05-09 11:35:00|12342.9|12342|12347.2|12346.3|12350.4|12349.5|12342.2|12340.9|841
1652096400000|2022-05-09 11:40:00|12347.4|12346.5|12355.3|12354.4|12356.4|12355.5|12346.7|12345.8|783
1652096700000|2022-05-09 11:45:00|12355.4|12354.5|12352.7|12351.8|12355.8|12354.9|12351.5|12350.6|848
1652097000000|2022-05-09 11:50:00|12352.8|12351.9|12360.8|12359.9|12361.6|12360.5|12351.6|12350.7|970
1652097300000|2022-05-09 11:55:00|12361.2|12360.3|12366.6|12365.7|12372|12371.1|12360.8|12359.9|924
1652097600000|2022-05-09 12:00:00|12366.7|12365.8|12378.6|12377.7|12379.4|12378.5|12363.6|12362.7|1027
1652097900000|2022-05-09 12:05:00|12378.9|12378|12388.3|12386.8|12403.1|12401.8|12378.9|12378|1554
1652098200000|2022-05-09 12:10:00|12388.2|12386.7|12388.6|12387.7|12390.5|12389.3|12383|12381.8|1214
1652098500000|2022-05-09 12:15:00|12388.7|12387.8|12387.2|12386.3|12389.9|12388.9|12380.4|12378.9|1025
1652098800000|2022-05-09 12:20:00|12387.5|12386.6|12403.2|12402.3|12404.9|12403.7|12387.3|12386.4|1178
1652099100000|2022-05-09 12:25:00|12403|12401.5|12395.3|12394.4|12405.1|12404.1|12394.6|12393.7|1040
1652099400000|2022-05-09 12:30:00|12395.2|12394.3|12403.2|12402.3|12403.8|12402.9|12394.5|12393.6|1007
1652099700000|2022-05-09 12:35:00|12403|12402.1|12401|12400.1|12407|12405.8|12395.7|12394.6|916
1652100000000|2022-05-09 12:40:00|12400.9|12400|12398.2|12397.3|12403.6|12402.6|12395.6|12394.7|942
1652100300000|2022-05-09 12:45:00|12398.3|12397.4|12397.5|12396.6|12402.3|12401.2|12394.5|12393.3|996
1652100600000|2022-05-09 12:50:00|12397.6|12396.7|12392.5|12391.6|12398.4|12397.3|12389.2|12388.3|1028
1652100900000|2022-05-09 12:55:00|12392.4|12391.5|12390.4|12388.9|12399.2|12398.2|12390.2|12388.9|943
1652101200000|2022-05-09 13:00:00|12390.5|12389|12385.8|12384.3|12391.5|12390|12378.4|12376.9|1103
1652101500000|2022-05-09 13:05:00|12385.5|12384.6|12375|12373.5|12388.9|12387.8|12374.6|12373.5|766
1652101800000|2022-05-09 13:10:00|12375.1|12373.6|12372.2|12370.7|12376|12374.8|12366.8|12365.9|897
1652102100000|2022-05-09 13:15:00|12372.1|12370.6|12362.1|12361.2|12374.6|12373.7|12362|12361|833
1652102400000|2022-05-09 13:20:00|12362.2|12361.3|12352|12351.1|12364.3|12363.4|12351|12350.1|797
1652102700000|2022-05-09 13:25:00|12351.9|12351|12349|12348.1|12353.5|12352|12348.8|12347.9|835
1652103000000|2022-05-09 13:30:00|12349.3|12348.4|12338.9|12337.4|12352.9|12351.8|12336.6|12335.1|1114
1652103300000|2022-05-09 13:35:00|12339|12337.5|12342.3|12341.4|12345.4|12344.4|12334.4|12333.5|1288
1652103600000|2022-05-09 13:40:00|12341.9|12341|12339|12337.5|12342.4|12341.3|12327.6|12326.1|1532
1652103900000|2022-05-09 13:45:00|12338.9|12337.4|12331.7|12330.2|12338.9|12337.4|12324.1|12323|1262
1652104200000|2022-05-09 13:50:00|12331.6|12330.1|12332.4|12331.5|12337.4|12336.5|12323.4|12322.2|1324
1652104500000|2022-05-09 13:55:00|12331.8|12330.9|12311.2|12310.3|12331.8|12330.9|12310.5|12309|1509
1652104800000|2022-05-09 14:00:00|12311.8|12310.9|12314.7|12313.8|12318.9|12317.8|12309|12308.1|1325
1652105100000|2022-05-09 14:05:00|12314.8|12313.9|12313.5|12312.6|12319.9|12318.4|12311.9|12310.4|1202
1652105400000|2022-05-09 14:10:00|12313.4|12312.5|12323.7|12322.8|12324.6|12323.6|12313.4|12312.5|1008
1652105700000|2022-05-09 14:15:00|12323.6|12322.7|12315|12313.5|12325.7|12324.8|12314.7|12313.4|970
1652106000000|2022-05-09 14:20:00|12315.2|12313.7|12318|12316.5|12323.1|12322.2|12314|12312.5|1020
1652106300000|2022-05-09 14:25:00|12317.7|12316.2|12318.6|12317.7|12322|12321|12317.7|12316.2|728
1652106600000|2022-05-09 14:30:00|12318.5|12317.6|12313.2|12312.3|12318.7|12317.8|12312.1|12311.2|765
1652106900000|2022-05-09 14:35:00|12313.3|12312.4|12307.4|12306.5|12316.7|12315.8|12307.2|12306.2|916
1652107200000|2022-05-09 14:40:00|12307.5|12306.6|12309.9|12309|12313.2|12312.3|12307.1|12305.8|935
1652107500000|2022-05-09 14:45:00|12310|12309.1|12303.3|12302.4|12311.6|12310.5|12301.7|12300.2|1062
1652107800000|2022-05-09 14:50:00|12303.4|12302.5|12303|12302.1|12307.3|12306.2|12301.9|12300.4|1063
1652108100000|2022-05-09 14:55:00|12302.9|12302|12306.3|12305.4|12307.9|12306.7|12301.3|12300.2|946
1652108400000|2022-05-09 15:00:00|12306.2|12305.3|12311.8|12310.9|12314.2|12313.3|12305.1|12304.2|968
1652108700000|2022-05-09 15:05:00|12311.7|12310.8|12321.4|12320.5|12322.2|12321.3|12309.9|12308.8|802
1652109000000|2022-05-09 15:10:00|12321.5|12320.6|12315.4|12314.5|12322.5|12321.6|12314.2|12312.8|855
1652109300000|2022-05-09 15:15:00|12315.3|12314.4|12311.3|12310.4|12318.6|12317.4|12311.2|12310.3|602
1652109600000|2022-05-09 15:20:00|12311.2|12310.3|12312.3|12311.4|12315.2|12314.1|12308.3|12307.2|731
1652109900000|2022-05-09 15:25:00|12312.2|12311.3|12309.9|12309|12317.2|12316.2|12309.3|12308.2|622
1652110200000|2022-05-09 15:30:00|12310.2|12309.3|12314.3|12313.4|12314.6|12313.7|12307.3|12306.4|905
1652110500000|2022-05-09 15:35:00|12314.4|12313.5|12326|12324.5|12326|12325.1|12311.5|12310.6|892
1652110800000|2022-05-09 15:40:00|12325.9|12324.4|12323.7|12322.8|12326.3|12325.4|12321.7|12320.8|1065
1652111100000|2022-05-09 15:45:00|12323.6|12322.7|12332.7|12331.8|12337.3|12335.9|12322.3|12321.4|1035
1652111400000|2022-05-09 15:50:00|12333|12332.1|12338.5|12337.6|12341.7|12340.8|12333|12332.1|841
1652111700000|2022-05-09 15:55:00|12338.6|12337.7|12334.5|12333.6|12342.2|12341.3|12332.1|12331.2|859
1652112000000|2022-05-09 16:00:00|12334.8|12333.3|12330.7|12329.8|12335.8|12334.9|12326.5|12325|913
1652112300000|2022-05-09 16:05:00|12330.8|12329.9|12337.1|12336.2|12341.1|12339.9|12329.9|12329|1124
1652112600000|2022-05-09 16:10:00|12336.8|12335.9|12354.8|12353.3|12354.9|12354|12336.6|12335.7|1115
1652112900000|2022-05-09 16:15:00|12354.9|12353.4|12366.2|12365.3|12366.8|12365.7|12354.7|12353.3|1029
1652113200000|2022-05-09 16:20:00|12365.7|12364.8|12372.7|12371.8|12373.2|12372|12363.1|12361.9|1243
1652113500000|2022-05-09 16:25:00|12372.8|12371.9|12375.9|12375|12378.2|12377|12370.4|12369.4|1081
1652113800000|2022-05-09 16:30:00|12376.1|12374.6|12379.4|12378.5|12381.5|12380.2|12372.6|12371.7|1040
1652114100000|2022-05-09 16:35:00|12379.3|12378.4|12366|12364.5|12379.6|12378.7|12365.9|12364.4|1028
1652114400000|2022-05-09 16:40:00|12365.9|12364.4|12362.5|12361|12369.5|12368|12362.1|12360.7|922
1652114700000|2022-05-09 16:45:00|12362.6|12361.1|12359.1|12358.2|12362.8|12361.4|12354.5|12353.2|668
1652115000000|2022-05-09 16:50:00|12359|12358.1|12349.3|12348.4|12359.7|12358.8|12348.1|12346.9|724
1652115300000|2022-05-09 16:55:00|12349.2|12348.3|12348.5|12347.6|12352.9|12352|12347.3|12346.4|607
1652115600000|2022-05-09 17:00:00|12348.4|12347.5|12353.2|12352.3|12354.9|12353.6|12348|12347.1|616
1652115900000|2022-05-09 17:05:00|12353.3|12352.4|12352.9|12351.4|12356.1|12355.1|12351.8|12350.8|802
1652116200000|2022-05-09 17:10:00|12353|12351.5|12344.6|12343.7|12353.1|12351.8|12343.9|12343|968
1652116500000|2022-05-09 17:15:00|12344.4|12343.5|12348.8|12347.3|12350.1|12348.9|12341.4|12340.2|833
1652116800000|2022-05-09 17:20:00|12348.4|12347.5|12343.5|12342.6|12348.8|12347.7|12342.4|12341.3|693
1652117100000|2022-05-09 17:25:00|12343.6|12342.7|12349.4|12348.5|12350.6|12349.7|12342.5|12341.5|756
1652117400000|2022-05-09 17:30:00|12349.3|12348.4|12341.8|12340.9|12349.8|12348.6|12341.6|12340.7|754
1652117700000|2022-05-09 17:35:00|12341.7|12340.8|12337.5|12336.6|12341.7|12340.8|12335.8|12334.8|758
1652118000000|2022-05-09 17:40:00|12337.4|12336.5|12340.8|12339.3|12342.3|12341|12335.6|12334.7|731
1652118300000|2022-05-09 17:45:00|12340.7|12339.2|12339|12337.5|12342.3|12340.9|12334.2|12333|858
1652118600000|2022-05-09 17:50:00|12338.8|12337.9|12337.8|12336.9|12339.6|12338.3|12332.3|12331.4|814
1652118900000|2022-05-09 17:55:00|12337.7|12336.8|12335.2|12334.3|12343.6|12342.1|12334.7|12333.5|856
1652119200000|2022-05-09 18:00:00|12335.1|12334.2|12337.4|12336.5|12340|12338.8|12333.8|12332.7|870
1652119500000|2022-05-09 18:05:00|12337.5|12336.6|12334.5|12333.6|12338.5|12337.5|12332.7|12331.6|732
1652119800000|2022-05-09 18:10:00|12334.6|12333.7|12337.4|12335.9|12339.8|12338.7|12333|12331.9|779
1652120100000|2022-05-09 18:15:00|12336.9|12336|12346.4|12344.9|12351.5|12349.6|12336.9|12335.8|998
1652120400000|2022-05-09 18:20:00|12346.5|12345|12336.3|12334.8|12346.5|12345|12333.5|12332|729
1652120700000|2022-05-09 18:25:00|12336.2|12334.7|12331.6|12330.1|12337.4|12336.3|12331.2|12330|678
1652121000000|2022-05-09 18:30:00|12331.7|12330.2|12332.1|12330.6|12333.1|12331.6|12326.8|12325.3|727
1652121300000|2022-05-09 18:35:00|12332.2|12330.7|12335.1|12334.2|12337.8|12336.6|12332|12330.5|848
1652121600000|2022-05-09 18:40:00|12335|12334.1|12335.8|12334.9|12338|12336.7|12333.4|12332.1|853
1652121900000|2022-05-09 18:45:00|12335.7|12334.8|12332.5|12331|12340.1|12339|12332.2|12330.8|883
1652122200000|2022-05-09 18:50:00|12332.4|12330.9|12340|12338.5|12342.1|12340.8|12329.1|12328|924
1652122500000|2022-05-09 18:55:00|12339.9|12338.4|12343.7|12342.2|12347.5|12346.3|12339.5|12338.4|878
1652122800000|2022-05-09 19:00:00|12343.3|12342.4|12345.2|12344.3|12348.9|12347.7|12340.6|12339.3|997
1652123100000|2022-05-09 19:05:00|12345|12344.1|12347|12345.5|12352.9|12351.4|12344.2|12343.3|942
1652123400000|2022-05-09 19:10:00|12346.8|12345.3|12354.7|12353.8|12354.7|12353.8|12346.5|12345.3|1003
1652123700000|2022-05-09 19:15:00|12354.8|12353.9|12347.1|12345.6|12355.2|12354|12346.6|12345.1|897
1652124000000|2022-05-09 19:20:00|12347|12345.5|12343.1|12341.6|12347.1|12345.6|12342.1|12341|781
1652124300000|2022-05-09 19:25:00|12343|12341.5|12339|12337.5|12343.1|12341.7|12336.6|12335.1|795
1652124600000|2022-05-09 19:30:00|12338.9|12337.4|12341.7|12340.8|12341.8|12340.9|12335|12333.9|636
1652124900000|2022-05-09 19:35:00|12342|12340.5|12341.4|12340.5|12344.6|12343.4|12338.8|12337.8|828
1652125200000|2022-05-09 19:40:00|12341.5|12340.6|12339.8|12338.3|12342.7|12341.6|12337.9|12336.7|702
1652125500000|2022-05-09 19:45:00|12339.9|12338.4|12337.6|12336.7|12340.2|12339.3|12337|12336.1|547
1652125800000|2022-05-09 19:50:00|12337.2|12336.3|12333.4|12332.5|12337.5|12336.6|12332.4|12331.5|690
1652126100000|2022-05-09 19:55:00|12333.3|12332.4|12332.1|12330.6|12336.3|12335|12330.8|12329.3|932
1652126400000|2022-05-09 20:00:00|12331.7|12330.8|12334.9|12333.4|12336.8|12335.3|12330.5|12329.4|666
1652126700000|2022-05-09 20:05:00|12335.1|12333.6|12330.4|12328.9|12335.4|12333.8|12330.2|12328.8|337
1652127000000|2022-05-09 20:10:00|12330.2|12328.7|12333.9|12332.4|12334|12332.8|12330.2|12328.7|279
1652127300000|2022-05-09 20:15:00|12333.8|12332.3|12334.7|12333.2|12336|12335|12333.7|12332.2|158
1652127600000|2022-05-09 20:20:00|12334.6|12333.1|12333.7|12332.2|12334.7|12333.2|12333.3|12331.8|156
1652127900000|2022-05-09 20:25:00|12333.9|12332.4|12333.8|12332.3|12335.1|12333.6|12332.7|12331.2|183
1652128200000|2022-05-09 20:30:00|12333.7|12332.2|12332.5|12331|12334.6|12333.2|12331.5|12330.3|184
1652128500000|2022-05-09 20:35:00|12332.4|12330.9|12332.2|12330.7|12334.2|12332.1|12332|12330.4|235
1652128800000|2022-05-09 20:40:00|12332.3|12330.8|12331.9|12330.4|12332.9|12331.1|12331.1|12329.8|165
1652129100000|2022-05-09 20:45:00|12331.8|12330.3|12331|12328.7|12332.2|12330.7|12330.3|12328.6|179
1652129400000|2022-05-09 20:50:00|12330.4|12328.9|12328.3|12326.8|12331.1|12329.4|12328.2|12326.2|647
1652129700000|2022-05-09 20:55:00|12329|12326.4|12337.6|12326.6|12337.7|12329.8|12327.9|12325.4|444
1652130000000|2022-05-09 21:00:00|12337.8|12326.8|12338|12327|12338.2|12327.2|12337.1|12326.1|38
1652130300000|2022-05-09 21:05:00|12337.6|12326.6|12337|12326|12339.6|12328.6|12336.5|12325.5|971
1652130600000|2022-05-09 21:10:00|12337.8|12326.8|12336.1|12325.9|12338|12327.6|12336.1|12325.2|829
1652130900000|2022-05-09 21:15:00|12336.2|12326|12338.4|12327.4|12339.8|12328.9|12335.9|12325.3|1083
1652131200000|2022-05-09 21:20:00|12336.3|12325.3|12338|12327.6|12341.2|12330.2|12335.4|12324.4|227
1652131500000|2022-05-09 21:25:00|12337.6|12325.8|12337.2|12326.5|12339.8|12328.8|12336.3|12325.3|204
1652131800000|2022-05-09 21:30:00|12337.3|12327.1|12336.8|12327.6|12339.3|12329.6|12335.7|12325.5|166
1652132100000|2022-05-09 21:35:00|12337.8|12327.7|12334.1|12326.5|12338.3|12328.3|12330|12321.4|348
1652132400000|2022-05-09 21:40:00|12335.5|12325.9|12332.9|12325.1|12336.4|12327|12331.9|12324.7|187
1652132700000|2022-05-09 21:45:00|12334.1|12325.7|12334.1|12327|12336.3|12327.8|12331.9|12324.6|153
1652133000000|2022-05-09 21:50:00|12334.4|12326.8|12337.4|12326.4|12338.7|12328.4|12328.7|12317.7|300
1652133300000|2022-05-09 21:55:00|12337.3|12326.3|12335.3|12324.3|12342|12331|12334.6|12323.6|281
1652133600000|2022-05-09 22:00:00|12334.6|12323.6|12331|12326.6|12337.7|12328|12328.7|12320.4|541
1652133900000|2022-05-09 22:05:00|12331.8|12325.2|12330.8|12327.5|12332.2|12328.5|12329.7|12325.2|323
1652134200000|2022-05-09 22:10:00|12330.7|12327.6|12331.6|12328.7|12332.9|12329.3|12330.1|12326.6|469
1652134500000|2022-05-09 22:15:00|12332|12328.2|12330.2|12327.2|12332|12328.5|12330|12326.5|1117
1652134800000|2022-05-09 22:20:00|12330.1|12327.3|12331.1|12327.9|12332.7|12328.6|12329.4|12326.3|638
1652135100000|2022-05-09 22:25:00|12331|12328|12330.8|12328.4|12331.5|12329.1|12329.6|12326|258
1652135400000|2022-05-09 22:30:00|12330.7|12328.1|12331.1|12328.6|12332.1|12329.8|12330.1|12327.8|602
1652135700000|2022-05-09 22:35:00|12331|12328.7|12331.4|12329|12331.9|12329.7|12330.5|12327.9|519
1652136000000|2022-05-09 22:40:00|12331.5|12328.9|12329.9|12327.4|12331.7|12329.6|12329.4|12326.8|787
1652136300000|2022-05-09 22:45:00|12330.1|12327.1|12329.6|12326.9|12330.6|12328.5|12327.5|12325.7|466
1652136600000|2022-05-09 22:50:00|12329.5|12326.8|12329|12326.4|12330.8|12328.4|12328.2|12325.8|354
1652136900000|2022-05-09 22:55:00|12329.2|12326.5|12330.5|12329|12331.3|12329.5|12328.2|12325.6|384
1652137200000|2022-05-09 23:00:00|12330.6|12329.1|12332.2|12330.7|12332.8|12331.3|12329.8|12328|247
1652137500000|2022-05-09 23:05:00|12332.1|12330.6|12331.7|12330.2|12332.4|12330.7|12330.1|12328.6|245
1652137800000|2022-05-09 23:10:00|12331.6|12330.1|12332.7|12331.2|12333.5|12331.5|12331.4|12329.9|368
1652138100000|2022-05-09 23:15:00|12332.8|12331.3|12332.8|12331.3|12336.1|12334.6|12332.4|12331|475
1652138400000|2022-05-09 23:20:00|12332.9|12331.4|12332.7|12331.2|12334.2|12332.7|12332.5|12331|434
1652138700000|2022-05-09 23:25:00|12332.8|12331.3|12334.1|12332.6|12334.8|12333.4|12332|12330.5|374
1652139000000|2022-05-09 23:30:00|12334|12332.5|12334.6|12333.1|12334.9|12333.4|12332.6|12331.1|534
1652139300000|2022-05-09 23:35:00|12334.9|12333.4|12337.3|12335.8|12337.5|12336|12334.5|12333.2|300
1652139600000|2022-05-09 23:40:00|12337.2|12335.7|12342.9|12341.4|12343.1|12341.9|12336.7|12335.2|473
1652139900000|2022-05-09 23:45:00|12343|12341.5|12338.7|12337.2|12343.1|12341.8|12338.5|12337.2|604
1652140200000|2022-05-09 23:50:00|12338.8|12337.3|12338.1|12336.6|12340.3|12338.8|12337.6|12336.1|440
1652140500000|2022-05-09 23:55:00|12338|12336.5|12336.7|12335.2|12340.2|12338.7|12336.7|12335.2|405
1652140800000|2022-05-10 00:00:00|12336.8|12335.3|12332.7|12331.2|12337.4|12336.2|12328.2|12326.9|681
1652141100000|2022-05-10 00:05:00|12332.8|12331.3|12333.6|12332.1|12336|12334.5|12331.7|12330.2|536
1652141400000|2022-05-10 00:10:00|12333.4|12331.9|12325.5|12324|12334.1|12332.6|12324.4|12322.9|771
1652141700000|2022-05-10 00:15:00|12325.4|12323.9|12320.8|12319.3|12326.5|12325|12318.4|12316.9|1055
1652142000000|2022-05-10 00:20:00|12320.7|12319.2|12323|12321.5|12324.7|12323.2|12319.5|12318.3|705
1652142300000|2022-05-10 00:25:00|12322.8|12321.3|12325.8|12324.3|12326.7|12325.2|12322.6|12321.1|591
1652142600000|2022-05-10 00:30:00|12325.7|12324.2|12330.2|12328.7|12330.7|12329.4|12325.1|12324|721
1652142900000|2022-05-10 00:35:00|12330.3|12328.8|12334.4|12332.9|12335.9|12334.4|12329.4|12328.1|736
1652143200000|2022-05-10 00:40:00|12334.5|12333|12329.6|12328.1|12334.8|12333.3|12327.4|12325.9|505
1652143500000|2022-05-10 00:45:00|12329.7|12328.2|12330.1|12328.6|12332.7|12331.2|12328.6|12327.1|486
1652143800000|2022-05-10 00:50:00|12329.7|12328.8|12331.7|12330.2|12332.7|12331.5|12328.2|12327.3|710
1652144100000|2022-05-10 00:55:00|12331|12330.1|12331.6|12330.1|12333.7|12332.6|12326.3|12325.2|779
1652144400000|2022-05-10 01:00:00|12331.5|12330|12329.5|12328|12332.1|12330.7|12324.6|12323.1|973
1652144700000|2022-05-10 01:05:00|12329.6|12328.1|12336.8|12335.3|12338.5|12337.1|12328.7|12327.6|1155
1652145000000|2022-05-10 01:10:00|12336.7|12335.2|12343.9|12342.4|12344|12342.5|12336.5|12335|889
1652145300000|2022-05-10 01:15:00|12343.8|12342.3|12349.9|12348.4|12352.6|12351.1|12342.9|12341.4|890
1652145600000|2022-05-10 01:20:00|12350|12348.5|12347.1|12345.6|12353.1|12351.6|12345.7|12344.2|654
1652145900000|2022-05-10 01:25:00|12347.3|12345.8|12346.5|12345|12348.9|12347.4|12345.7|12344.2|650
1652146200000|2022-05-10 01:30:00|12346.4|12344.9|12348.3|12346.8|12352.8|12351.3|12342.5|12341|757
1652146500000|2022-05-10 01:35:00|12348.2|12346.7|12350.6|12349.1|12350.9|12349.4|12344.6|12343.1|620
1652146800000|2022-05-10 01:40:00|12350.5|12349|12347.5|12346|12352.6|12351.1|12344.7|12343.2|671
1652147100000|2022-05-10 01:45:00|12347.6|12346.1|12348.6|12347.1|12349.8|12348.3|12345.5|12344|617
1652147400000|2022-05-10 01:50:00|12348.7|12347.2|12350.2|12348.7|12354.1|12352.6|12347.6|12346.1|693
1652147700000|2022-05-10 01:55:00|12350.3|12348.8|12348.2|12346.7|12353.8|12352.3|12347.8|12346.3|678
1652148000000|2022-05-10 02:00:00|12348.5|12347|12353.8|12352.3|12357.2|12355.7|12348.2|12347|629
1652148300000|2022-05-10 02:05:00|12353.7|12352.2|12356.9|12355.4|12357.1|12355.6|12349.6|12348.1|735
1652148600000|2022-05-10 02:10:00|12357|12355.5|12360.1|12358.6|12361.7|12360.2|12356.2|12354.7|777
1652148900000|2022-05-10 02:15:00|12360|12358.5|12363.7|12362.2|12363.9|12362.4|12357.5|12356.2|669
1652149200000|2022-05-10 02:20:00|12363.8|12362.3|12360.3|12358.8|12365.8|12364.5|12358.7|12357.2|668
1652149500000|2022-05-10 02:25:00|12359.9|12358.4|12368.8|12367.3|12369.3|12367.8|12358.1|12356.6|775
1652149800000|2022-05-10 02:30:00|12368.7|12367.2|12365.7|12364.2|12369.1|12367.8|12364.6|12363.1|606
1652150100000|2022-05-10 02:35:00|12365.8|12364.3|12371.9|12370.4|12373.1|12371.6|12364.4|12362.9|779
1652150400000|2022-05-10 02:40:00|12371.8|12370.3|12367.1|12365.6|12372.1|12370.6|12364.3|12362.8|654
1652150700000|2022-05-10 02:45:00|12367.2|12365.7|12369.7|12368.2|12369.8|12368.3|12364.6|12363.1|687
1652151000000|2022-05-10 02:50:00|12369.8|12368.3|12365.9|12364.4|12369.8|12368.3|12362.9|12361.4|631
1652151300000|2022-05-10 02:55:00|12366|12364.5|12365.9|12364.4|12367.8|12366.3|12361.8|12360.3|824
1652151600000|2022-05-10 03:00:00|12366|12364.5|12364.6|12363.1|12366.2|12364.7|12362.3|12361.1|622
1652151900000|2022-05-10 03:05:00|12364.4|12362.9|12366.8|12365.3|12367|12365.5|12362.6|12361.1|594
1652152200000|2022-05-10 03:10:00|12366.7|12365.2|12361.7|12360.2|12367|12365.5|12361.5|12360|533
1652152500000|2022-05-10 03:15:00|12361.8|12360.3|12359.5|12358|12363.8|12362.3|12358.4|12357.2|590
1652152800000|2022-05-10 03:20:00|12359.4|12357.9|12352.8|12351.3|12359.7|12358.2|12351.6|12350.1|568
1652153100000|2022-05-10 03:25:00|12352.7|12351.2|12354|12352.5|12354.8|12353.3|12350.7|12349.2|334
1652153400000|2022-05-10 03:30:00|12354.1|12352.6|12356.5|12355|12357.1|12355.6|12352.6|12351.3|470
1652153700000|2022-05-10 03:35:00|12356.3|12354.8|12358.9|12357.4|12360.2|12358.8|12354.5|12353|505
1652154000000|2022-05-10 03:40:00|12359|12357.5|12359.2|12357.7|12360.1|12358.7|12358.2|12356.7|507
1652154300000|2022-05-10 03:45:00|12358.9|12357.4|12362.2|12360.7|12362.4|12360.9|12358.6|12357.1|521
1652154600000|2022-05-10 03:50:00|12362|12360.5|12364.9|12363.4|12365.9|12364.4|12360.1|12358.6|547
1652154900000|2022-05-10 03:55:00|12364.8|12363.3|12367.8|12366.3|12367.9|12366.4|12364.8|12363.3|584
1652155200000|2022-05-10 04:00:00|12367.7|12366.2|12367.2|12365.7|12367.9|12366.4|12364.8|12363.3|446
1652155500000|2022-05-10 04:05:00|12367.1|12365.6|12368.3|12366.8|12369.2|12367.7|12366.8|12365.3|404
1652155800000|2022-05-10 04:10:00|12368.2|12366.7|12367.3|12365.8|12369|12367.5|12366.4|12365.3|393
1652156100000|2022-05-10 04:15:00|12367.2|12365.7|12366.9|12365.4|12367.9|12366.4|12365.3|12363.8|401
1652156400000|2022-05-10 04:20:00|12367|12365.5|12366.9|12365.4|12369.9|12368.4|12365.5|12364|497
1652156700000|2022-05-10 04:25:00|12366.8|12365.3|12360.8|12359.3|12366.8|12365.3|12360.3|12359.1|469
1652157000000|2022-05-10 04:30:00|12360.9|12359.4|12365.8|12364.3|12366.9|12365.5|12360.4|12359.2|428
1652157300000|2022-05-10 04:35:00|12365.9|12364.4|12364.7|12363.2|12367|12365.5|12364.5|12363|324
1652157600000|2022-05-10 04:40:00|12364.5|12363|12364.8|12363.3|12367.3|12365.8|12363.8|12362.3|299
1652157900000|2022-05-10 04:45:00|12364.9|12363.4|12368.9|12367.4|12369.1|12367.6|12363.4|12361.9|394
1652158200000|2022-05-10 04:50:00|12368.8|12367.3|12366.4|12364.9|12369|12367.5|12364.5|12363|456
1652158500000|2022-05-10 04:55:00|12366.3|12364.8|12366.6|12365.1|12367.2|12365.7|12365.2|12363.7|468
1652158800000|2022-05-10 05:00:00|12366.5|12365|12365.9|12364.4|12370.2|12369|12363.5|12362.3|586
1652159100000|2022-05-10 05:05:00|12365.8|12364.3|12369|12367.5|12370.7|12369.2|12364.3|12362.8|594
1652159400000|2022-05-10 05:10:00|12368.9|12367.4|12374.5|12373|12374.5|12373|12368.6|12367.1|612
1652159700000|2022-05-10 05:15:00|12374.4|12372.9|12375.6|12374.1|12376.7|12375.2|12370.2|12369|526
1652160000000|2022-05-10 05:20:00|12375.7|12374.2|12366.6|12365.1|12375.7|12374.2|12364.7|12363.2|647
1652160300000|2022-05-10 05:25:00|12366.5|12365|12371.4|12369.9|12373.1|12371.6|12364.8|12363.3|551
1652160600000|2022-05-10 05:30:00|12371.5|12370|12370.7|12369.2|12372.6|12371.1|12368.7|12367.4|632
1652160900000|2022-05-10 05:35:00|12370.9|12369.4|12368.3|12366.8|12371.3|12369.8|12364.8|12363.3|543
1652161200000|2022-05-10 05:40:00|12368.6|12367.1|12370.5|12369|12372.7|12371.2|12367.7|12366.2|709
1652161500000|2022-05-10 05:45:00|12370.4|12368.9|12369.7|12368.2|12372.6|12371.1|12367.5|12366|626
1652161800000|2022-05-10 05:50:00|12369.8|12368.3|12368.6|12367.1|12372|12370.5|12367.8|12366.3|610
1652162100000|2022-05-10 05:55:00|12368.9|12367.4|12365.5|12364|12370.9|12369.4|12364.8|12363.3|698
1652162400000|2022-05-10 06:00:00|12365.8|12364.3|12367.2|12365.7|12368.2|12367.1|12363.6|12362.1|918
1652162700000|2022-05-10 06:05:00|12367.3|12365.8|12357.8|12356.3|12368.7|12367.5|12357.2|12356|858
1652163000000|2022-05-10 06:10:00|12357.7|12356.2|12362.5|12361|12364.3|12362.8|12356.5|12355.2|864
1652163300000|2022-05-10 06:15:00|12362.6|12361.1|12364.1|12362.6|12366.8|12365.3|12362.4|12360.9|657
1652163600000|2022-05-10 06:20:00|12363.9|12362.4|12365.1|12363.6|12367.8|12366.3|12363.9|12362.4|734
1652163900000|2022-05-10 06:25:00|12365|12363.5|12356.3|12354.8|12365.1|12363.6|12355.5|12354|906
1652164200000|2022-05-10 06:30:00|12356.5|12355|12355.4|12353.9|12357.9|12356.4|12353.5|12352|887
1652164500000|2022-05-10 06:35:00|12355.3|12353.8|12353.6|12352.1|12356.8|12355.4|12350.3|12349.1|800
1652164800000|2022-05-10 06:40:00|12353.5|12352|12358.8|12357.3|12359|12357.5|12350.4|12348.9|876
1652165100000|2022-05-10 06:45:00|12358.6|12357.1|12357.9|12356.4|12363.5|12362|12356.8|12355.3|855
1652165400000|2022-05-10 06:50:00|12358|12356.5|12351.2|12350.3|12358.1|12356.6|12351.2|12349.9|756
1652165700000|2022-05-10 06:55:00|12351.1|12350.2|12346.4|12345.5|12352.7|12351.5|12345.7|12344.8|933
1652166000000|2022-05-10 07:00:00|12346|12345.1|12337.8|12336.3|12349.3|12348|12333.7|12332.2|1028
1652166300000|2022-05-10 07:05:00|12337.5|12336|12335.3|12334.4|12345.1|12343.8|12334.6|12333.5|1097
1652166600000|2022-05-10 07:10:00|12335.5|12334.6|12330.3|12328.8|12335.8|12334.9|12326.1|12324.6|919
1652166900000|2022-05-10 07:15:00|12330.4|12328.9|12325.5|12324.6|12333.4|12331.9|12324.5|12323.6|863
1652167200000|2022-05-10 07:20:00|12325.6|12324.7|12333.8|12332.9|12335.1|12333.8|12323.9|12322.6|968
1652167500000|2022-05-10 07:25:00|12334|12333.1|12335.9|12334.4|12338.1|12336.7|12333.1|12332|893
1652167800000|2022-05-10 07:30:00|12335.8|12334.3|12331.1|12329.6|12335.8|12334.3|12326.8|12325.3|1052
1652168100000|2022-05-10 07:35:00|12331.3|12329.8|12337.6|12336.1|12338.7|12337.2|12328.5|12327.4|1148
1652168400000|2022-05-10 07:40:00|12337.7|12336.2|12336.5|12335.6|12340.6|12339.5|12333.4|12332|1223
1652168700000|2022-05-10 07:45:00|12336.4|12335.5|12322.1|12320.6|12337|12336.1|12320.6|12319.1|1186
1652169000000|2022-05-10 07:50:00|12322.3|12321.4|12320.5|12319|12326.6|12325.1|12319.8|12318.6|1074
1652169300000|2022-05-10 07:55:00|12320.8|12319.3|12318|12316.5|12323.4|12322.2|12317.6|12316.5|973
1652169600000|2022-05-10 08:00:00|12318.1|12316.6|12323.5|12322.6|12326.2|12325|12317.3|12316.4|1099
1652169900000|2022-05-10 08:05:00|12323.4|12322.5|12327.9|12327|12329.1|12327.6|12320.5|12319.6|801
1652170200000|2022-05-10 08:10:00|12328|12327.1|12323.6|12322.7|12328.8|12327.3|12323|12321.8|783
1652170500000|2022-05-10 08:15:00|12323.7|12322.8|12327|12326.1|12328.6|12327.4|12322.9|12322|677
1652170800000|2022-05-10 08:20:00|12326.9|12326|12330|12328.5|12331.2|12329.7|12325.2|12324|758
1652171100000|2022-05-10 08:25:00|12329.5|12328|12334.9|12334|12335.6|12334.7|12325.7|12324.2|812
1652171400000|2022-05-10 08:30:00|12335|12334.1|12335|12334.1|12340.4|12339.2|12334.8|12333.7|780
1652171700000|2022-05-10 08:35:00|12335.2|12334.3|12338.4|12336.9|12340.9|12339.8|12332.3|12331.2|818
1652172000000|2022-05-10 08:40:00|12338.3|12336.8|12331.2|12330.3|12338.4|12336.9|12328.4|12327|869
1652172300000|2022-05-10 08:45:00|12331.3|12330.4|12338.4|12336.9|12345.7|12344.2|12329.8|12328.9|993
1652172600000|2022-05-10 08:50:00|12338.3|12336.8|12337|12335.5|12340.3|12338.8|12334.8|12333.3|658
1652172900000|2022-05-10 08:55:00|12336.7|12335.8|12338.2|12336.7|12340.9|12339.6|12336.7|12335.6|648
1652173200000|2022-05-10 09:00:00|12338.3|12336.8|12341.8|12340.3|12342.4|12341.5|12335.6|12334.3|832
1652173500000|2022-05-10 09:05:00|12341.7|12340.2|12340.3|12339.4|12343|12342.1|12337.9|12336.8|723
1652173800000|2022-05-10 09:10:00|12340.5|12339.6|12342.1|12340.6|12342.8|12341.4|12339.4|12338.1|674
1652174100000|2022-05-10 09:15:00|12342|12340.5|12330.9|12329.4|12342.8|12341.6|12327.4|12325.9|927
1652174400000|2022-05-10 09:20:00|12330.8|12329.3|12320.5|12319|12331.8|12330.3|12320.2|12318.9|724
1652174700000|2022-05-10 09:25:00|12320.6|12319.1|12324.8|12323.3|12325.1|12323.7|12318.4|12316.9|660
1652175000000|2022-05-10 09:30:00|12324.9|12323.4|12328.2|12326.7|12330.8|12329.7|12324.8|12323.3|648
1652175300000|2022-05-10 09:35:00|12328.1|12326.6|12331.1|12329.6|12331.2|12329.8|12325.7|12324.5|548
1652175600000|2022-05-10 09:40:00|12331|12329.5|12325.9|12324.4|12335.1|12333.6|12325.1|12323.6|783
1652175900000|2022-05-10 09:45:00|12325.8|12324.3|12323.8|12322.3|12331.1|12329.8|12323.5|12322.2|805
1652176200000|2022-05-10 09:50:00|12323.6|12322.7|12313.4|12311.9|12324.1|12322.9|12309.9|12308.5|842
1652176500000|2022-05-10 09:55:00|12313.5|12312|12308.3|12306.8|12313.5|12312|12305.3|12304.1|896
1652176800000|2022-05-10 10:00:00|12308.2|12306.7|12311.9|12311|12312.7|12311.2|12304.8|12303.5|906
1652177100000|2022-05-10 10:05:00|12311.8|12310.9|12320.7|12319.8|12322.3|12321.3|12311.8|12310.9|784
1652177400000|2022-05-10 10:10:00|12320.8|12319.9|12326.9|12325.4|12328|12326.6|12318.1|12317.2|623
1652177700000|2022-05-10 10:15:00|12326.8|12325.3|12327.9|12326.4|12328.3|12327|12323|12321.5|698
1652178000000|2022-05-10 10:20:00|12327.8|12326.3|12330.5|12329|12330.6|12329.3|12326.9|12325.5|749
1652178300000|2022-05-10 10:25:00|12330.4|12328.9|12337.8|12336.3|12339.2|12338|12329.2|12328.1|642
1652178600000|2022-05-10 10:30:00|12337.7|12336.2|12343.1|12341.6|12343.2|12341.7|12337.4|12336|678
1652178900000|2022-05-10 10:35:00|12343|12341.5|12352.1|12350.6|12354.1|12352.8|12341.8|12340.6|756
1652179200000|2022-05-10 10:40:00|12352|12350.5|12356.5|12355|12359.6|12358.1|12350.8|12349.3|713
1652179500000|2022-05-10 10:45:00|12356.6|12355.1|12348.3|12346.8|12356.6|12355.1|12347.3|12346.1|741
1652179800000|2022-05-10 10:50:00|12348.2|12346.7|12346.4|12345.5|12349.1|12348.2|12341.7|12340.3|813
1652180100000|2022-05-10 10:55:00|12346.3|12345.4|12350.1|12349.2|12353.9|12353|12346.3|12345.4|819
1652180400000|2022-05-10 11:00:00|12349.8|12348.9|12352.8|12351.9|12357.4|12356.2|12349.6|12348.7|783
1652180700000|2022-05-10 11:05:00|12352.9|12352|12346.6|12345.7|12353.1|12352.2|12345.3|12344.2|675
1652181000000|2022-05-10 11:10:00|12346.5|12345.6|12350.4|12349.5|12352.4|12351.4|12346.5|12345.6|632
1652181300000|2022-05-10 11:15:00|12350.3|12349.4|12349.7|12348.2|12352.3|12351.4|12348.5|12347.5|610
1652181600000|2022-05-10 11:20:00|12349.8|12348.3|12347|12345.5|12352.9|12351.8|12345.1|12344|556
1652181900000|2022-05-10 11:25:00|12346.9|12345.4|12348.9|12347.4|12350.1|12348.6|12343.7|12342.3|632
1652182200000|2022-05-10 11:30:00|12349|12347.5|12351.9|12350.4|12354.2|12352.8|12347.7|12346.2|736
1652182500000|2022-05-10 11:35:00|12351.8|12350.3|12350.7|12349.2|12356.3|12354.8|12349.5|12348|698
1652182800000|2022-05-10 11:40:00|12350.6|12349.1|12336.1|12334.6|12351.1|12349.6|12336|12334.5|697
1652183100000|2022-05-10 11:45:00|12336.2|12334.7|12345.7|12344.2|12345.9|12344.5|12335.7|12334.2|712
1652183400000|2022-05-10 11:50:00|12345.6|12344.1|12333.1|12332.2|12345.6|12344.7|12333|12332|736
1652183700000|2022-05-10 11:55:00|12333.2|12332.3|12338.7|12337.8|12340.6|12339.6|12333.2|12332.3|811
1652184000000|2022-05-10 12:00:00|12338.8|12337.9|12330.3|12328.8|12342.6|12341.7|12328.3|12327.2|887
1652184300000|2022-05-10 12:05:00|12330.4|12328.9|12323.2|12322.3|12331.8|12330.9|12322.4|12320.9|878
1652184600000|2022-05-10 12:10:00|12323.3|12321.8|12330.9|12330|12331.7|12330.8|12320|12319|792
1652184900000|2022-05-10 12:15:00|12331|12330.1|12331.6|12330.7|12332.7|12331.4|12328.6|12327.4|768
1652185200000|2022-05-10 12:20:00|12331.5|12330.6|12325.2|12323.7|12331.8|12330.6|12319.8|12318.6|983
1652185500000|2022-05-10 12:25:00|12325.3|12323.8|12326.4|12325.5|12331.4|12330.5|12325.2|12323.7|789
1652185800000|2022-05-10 12:30:00|12326.9|12326|12320.5|12319.6|12327.5|12326.6|12319.5|12318.6|980
1652186100000|2022-05-10 12:35:00|12320.6|12319.7|12328.4|12327.5|12329.7|12328.6|12320|12319.1|797
1652186400000|2022-05-10 12:40:00|12328.1|12327.2|12322.7|12321.8|12329.6|12328.7|12321.5|12320.4|806
1652186700000|2022-05-10 12:45:00|12322.9|12322|12322.3|12321.4|12325.9|12325|12318.6|12317.5|862
1652187000000|2022-05-10 12:50:00|12322.6|12321.7|12326|12324.5|12327.9|12326.5|12322.5|12321.2|922
1652187300000|2022-05-10 12:55:00|12325.9|12324.4|12319.6|12318.7|12327|12325.7|12318.5|12317.4|779
1652187600000|2022-05-10 13:00:00|12319.4|12318.5|12330.4|12328.9|12332|12331.1|12318.1|12317|880
1652187900000|2022-05-10 13:05:00|12330.5|12329|12338.8|12337.9|12339.6|12338.4|12328.3|12327.4|869
1652188200000|2022-05-10 13:10:00|12338.9|12338|12336.8|12335.9|12341.9|12340.7|12335|12334.1|875
1652188500000|2022-05-10 13:15:00|12336.6|12335.7|12335.9|12335|12338.1|12336.9|12334.5|12333.6|801
1652188800000|2022-05-10 13:20:00|12335.8|12334.9|12331|12330.1|12338.8|12337.9|12328.7|12327.8|731
1652189100000|2022-05-10 13:25:00|12331.1|12330.2|12331.3|12330.4|12333.6|12332.5|12328.1|12327.2|860
1652189400000|2022-05-10 13:30:00|12331.4|12330.5|12335|12333.5|12337.7|12336.4|12331.3|12330.3|1104
1652189700000|2022-05-10 13:35:00|12335.1|12333.6|12329|12328.1|12335.2|12333.9|12327.1|12325.6|1190
1652190000000|2022-05-10 13:40:00|12329.1|12328.2|12321.4|12319.9|12335.5|12334.4|12321.3|12319.9|924
1652190300000|2022-05-10 13:45:00|12321.5|12320|12320.1|12318.6|12322.3|12320.9|12313.6|12312.5|1044
1652190600000|2022-05-10 13:50:00|12320.3|12319.2|12322.1|12321.2|12326.8|12325.7|12317.8|12316.3|967
1652190900000|2022-05-10 13:55:00|12322.2|12321.3|12323.6|12322.7|12325.7|12324.5|12319.9|12318.7|1089
1652191200000|2022-05-10 14:00:00|12323.9|12323|12319.9|12318.4|12329.6|12328.1|12308.5|12307|1371
1652191500000|2022-05-10 14:05:00|12320|12318.5|12327.5|12326|12330.8|12329.7|12318.5|12317.1|1274
1652191800000|2022-05-10 14:10:00|12327.6|12326.1|12339.1|12337.6|12342.2|12340.7|12327.6|12326.1|1330
1652192100000|2022-05-10 14:15:00|12339|12337.5|12337|12335.5|12341.6|12340.1|12332.5|12331|1178
1652192400000|2022-05-10 14:20:00|12336.9|12335.4|12337|12336.1|12339.4|12338.3|12333.5|12332.2|1286
1652192700000|2022-05-10 14:25:00|12337.1|12336.2|12339.5|12338.6|12341.1|12339.9|12334.8|12333.3|1249
1652193000000|2022-05-10 14:30:00|12339.6|12338.7|12336.2|12334.7|12342.1|12341.1|12332.1|12330.9|1231
1652193300000|2022-05-10 14:35:00|12336.3|12334.8|12335.8|12334.3|12338.8|12337.9|12327|12325.9|1107
1652193600000|2022-05-10 14:40:00|12335.6|12334.7|12335.9|12335|12336.8|12335.7|12328.5|12327.6|1087
1652193900000|2022-05-10 14:45:00|12335.8|12334.9|12322.7|12321.8|12337.8|12336.9|12321.7|12320.5|1099
1652194200000|2022-05-10 14:50:00|12322.6|12321.7|12314.2|12313.3|12322.9|12321.7|12313.5|12312.3|1197
1652194500000|2022-05-10 14:55:00|12314.1|12313.2|12313.1|12312.2|12320.5|12319.6|12311.6|12310.7|1309
1652194800000|2022-05-10 15:00:00|12313.3|12312.4|12306.7|12305.2|12315.2|12314.3|12303.9|12302.7|1173
1652195100000|2022-05-10 15:05:00|12306.5|12305.6|12300.7|12299.2|12309.9|12308.7|12295.3|12294|1159
1652195400000|2022-05-10 15:10:00|12300.8|12299.3|12299.3|12298.4|12305.3|12304.4|12298.5|12297.2|1241
1652195700000|2022-05-10 15:15:00|12299.4|12298.5|12300.6|12299.7|12302.3|12300.8|12293.4|12292.4|1112
1652196000000|2022-05-10 15:20:00|12300.9|12300|12300.1|12299.2|12303.7|12302.4|12298.7|12297.8|1060
1652196300000|2022-05-10 15:25:00|12300|12299.1|12303.3|12302.4|12304.2|12302.9|12297.4|12296.4|1171
1652196600000|2022-05-10 15:30:00|12303.4|12302.5|12307.1|12305.6|12310.2|12309|12298.1|12296.7|1305
1652196900000|2022-05-10 15:35:00|12307|12306.1|12327.6|12326.7|12330.2|12328.7|12304.9|12303.4|1260
1652197200000|2022-05-10 15:40:00|12327.7|12326.2|12324|12323.1|12327.8|12326.8|12318.6|12317.1|1096
1652197500000|2022-05-10 15:45:00|12324.1|12323.2|12316.7|12315.8|12328.9|12327.6|12315.5|12314.4|1215
1652197800000|2022-05-10 15:50:00|12316.6|12315.7|12319.6|12318.7|12321|12319.9|12313.6|12312.7|1064
1652198100000|2022-05-10 15:55:00|12319.5|12318.6|12313.2|12312.3|12320.3|12319.2|12311.7|12310.6|1134
1652198400000|2022-05-10 16:00:00|12313.6|12312.7|12308.8|12307.9|12318|12316.9|12292.3|12290.8|1699
1652198700000|2022-05-10 16:05:00|12309.1|12308.2|12307.1|12306.2|12316.3|12314.8|12305.6|12304.5|1044
1652199000000|2022-05-10 16:10:00|12307|12306.1|12322.4|12320.9|12328.5|12326.7|12305.6|12304.7|1295
1652199300000|2022-05-10 16:15:00|12322.3|12320.8|12325.9|12324.4|12326.9|12325.4|12320.6|12319.1|1164
1652199600000|2022-05-10 16:20:00|12325.4|12323.9|12317.1|12315.6|12326.5|12325|12317|12315.5|1123
1652199900000|2022-05-10 16:25:00|12317|12315.5|12326.2|12324.7|12326.7|12325.5|12315.3|12313.8|1130
1652200200000|2022-05-10 16:30:00|12326.1|12324.6|12317.5|12316.6|12328.2|12326.9|12313.6|12312.1|1165
1652200500000|2022-05-10 16:35:00|12317.4|12316.5|12322.1|12321.2|12322.7|12321.5|12315.7|12314.5|1291
1652200800000|2022-05-10 16:40:00|12321.9|12320.6|12322.4|12321.5|12325.2|12323.9|12319.2|12317.8|1223
1652201100000|2022-05-10 16:45:00|12322.5|12321.6|12323.8|12322.3|12327.1|12325.9|12320.4|12319.3|1135
1652201400000|2022-05-10 16:50:00|12323.7|12322.2|12315.3|12314.4|12326|12325|12315.3|12314|1023
1652201700000|2022-05-10 16:55:00|12315.2|12314.3|12310.8|12309.3|12319|12317.6|12310.8|12309.3|1247
1652202000000|2022-05-10 17:00:00|12310.7|12309.2|12315.4|12313.9|12317.3|12315.8|12308.1|12306.9|1247
1652202300000|2022-05-10 17:05:00|12315.7|12314.2|12314.5|12313.6|12319.6|12318.2|12312.7|12311.2|923
1652202600000|2022-05-10 17:10:00|12314.8|12313.3|12308.1|12306.6|12315|12313.5|12305.7|12304.2|846
1652202900000|2022-05-10 17:15:00|12308.3|12306.8|12308.1|12306.6|12309.1|12307.6|12304.2|12302.7|912
1652203200000|2022-05-10 17:20:00|12308.6|12307.1|12305.8|12304.3|12310|12308.5|12303.3|12302.1|931
1652203500000|2022-05-10 17:25:00|12305.9|12304.4|12309.2|12307.7|12309.9|12308.4|12304.2|12303.1|942
1652203800000|2022-05-10 17:30:00|12309.1|12307.6|12313.9|12312.4|12314.4|12313.2|12307.6|12306.1|768
1652204100000|2022-05-10 17:35:00|12314|12312.5|12321|12319.5|12324.8|12323.3|12313.7|12312.2|971
1652204400000|2022-05-10 17:40:00|12320.9|12319.4|12324.6|12323.1|12326.1|12324.9|12320.4|12318.9|968
1652204700000|2022-05-10 17:45:00|12324.5|12323|12325.1|12324.2|12327.1|12326.1|12323.3|12321.9|894
1652205000000|2022-05-10 17:50:00|12325.2|12324.3|12327.9|12326.4|12330.4|12329.3|12324.5|12323|988
1652205300000|2022-05-10 17:55:00|12328|12327.1|12327.3|12326.4|12329.9|12328.4|12326.2|12324.9|874
1652205600000|2022-05-10 18:00:00|12327.4|12326.5|12330.3|12329.4|12330.6|12329.4|12322.6|12321.6|1012
1652205900000|2022-05-10 18:05:00|12330.8|12329.3|12325|12323.5|12331.8|12330.5|12324.6|12323.2|815
1652206200000|2022-05-10 18:10:00|12325.3|12323.8|12327.9|12326.4|12328.7|12327.2|12324.1|12323|695
1652206500000|2022-05-10 18:15:00|12327.8|12326.3|12322.8|12321.3|12327.8|12326.3|12320.6|12319.1|992
1652206800000|2022-05-10 18:20:00|12322.7|12321.2|12320.9|12319.4|12323.9|12322.4|12319.5|12318.2|833
1652207100000|2022-05-10 18:25:00|12321|12319.5|12318.8|12317.3|12321.6|12320.3|12317.2|12316|918
1652207400000|2022-05-10 18:30:00|12318.6|12317.1|12320.9|12319.4|12320.9|12319.4|12317.3|12316.1|859
1652207700000|2022-05-10 18:35:00|12320.8|12319.3|12320.7|12319.2|12323.7|12322.4|12320.2|12318.9|646
1652208000000|2022-05-10 18:40:00|12320.6|12319.1|12324|12322.5|12325.2|12323.8|12317.9|12316.4|847
1652208300000|2022-05-10 18:45:00|12324.1|12322.6|12316.5|12315|12324.3|12322.8|12314.7|12313.2|947
1652208600000|2022-05-10 18:50:00|12316.4|12314.9|12318|12316.5|12321.1|12319.6|12316|12314.5|847
1652208900000|2022-05-10 18:55:00|12318.1|12316.6|12313.4|12311.9|12318.4|12317.1|12312.4|12310.9|930
1652209200000|2022-05-10 19:00:00|12313.5|12312|12318.5|12317|12319.7|12318.4|12313.3|12311.8|855
1652209500000|2022-05-10 19:05:00|12318.6|12317.1|12318.3|12316.8|12323.4|12321.9|12317.5|12316|856
1652209800000|2022-05-10 19:10:00|12318|12316.5|12320.6|12319.1|12321.4|12319.9|12317.3|12316.1|883
1652210100000|2022-05-10 19:15:00|12320.5|12319|12323|12321.5|12323.3|12321.8|12318.1|12316.7|832
1652210400000|2022-05-10 19:20:00|12322.9|12321.4|12321.4|12319.9|12323.6|12322.3|12320.7|12319.2|173
1652210700000|2022-05-10 19:25:00|12320.2|12318.7|12316.3|12314.8|12320.6|12319.1|12314.4|12313.1|688
1652211000000|2022-05-10 19:30:00|12316.6|12315.1|12311.5|12310|12316.7|12315.2|12310.4|12308.9|608
1652211300000|2022-05-10 19:35:00|12311.4|12309.9|12310.3|12308.8|12312.7|12311.2|12309|12307.7|581
1652211600000|2022-05-10 19:40:00|12310.5|12309|12305.3|12304.4|12310.6|12309.1|12304.7|12303.8|764
1652211900000|2022-05-10 19:45:00|12305.2|12304.3|12306.8|12305.3|12308|12306.5|12303.6|12302.1|690
1652212200000|2022-05-10 19:50:00|12306.7|12305.2|12313.9|12312.4|12314.1|12312.7|12306|12305|648
1652212500000|2022-05-10 19:55:00|12314|12312.5|12319.4|12317.9|12319.9|12318.9|12309.7|12308.2|658
1652212800000|2022-05-10 20:00:00|12318.9|12317.4|12319|12317.5|12320.5|12319|12317.3|12316|521
1652213100000|2022-05-10 20:05:00|12319.1|12317.6|12318.2|12316.7|12321.9|12320.4|12317.9|12316.4|285
1652213400000|2022-05-10 20:10:00|12318.1|12316.6|12316.3|12314.8|12318.2|12316.7|12314.6|12313.1|233
1652213700000|2022-05-10 20:15:00|12316|12314.5|12319.8|12318.3|12320.1|12318.6|12315.9|12314.4|213
1652214000000|2022-05-10 20:20:00|12319.9|12318.4|12321.7|12320.8|12323.6|12322.1|12319.8|12318.3|229
1652214300000|2022-05-10 20:25:00|12321.8|12320.9|12322.5|12321|12323.3|12321.8|12321.3|12319.8|178
1652214600000|2022-05-10 20:30:00|12322.4|12320.9|12322.6|12321.1|12322.9|12321.5|12322.2|12320.8|131
1652214900000|2022-05-10 20:35:00|12322.7|12321.2|12318.8|12317.3|12322.7|12321.2|12317.6|12316.4|233
1652215200000|2022-05-10 20:40:00|12318.9|12317.4|12317.5|12316|12319|12317.6|12317|12315.4|152
1652215500000|2022-05-10 20:45:00|12317.4|12315.9|12318.1|12316.6|12319.2|12317.7|12317.4|12315.5|148
1652215800000|2022-05-10 20:50:00|12318.2|12316.7|12317.9|12316.4|12318.6|12317.3|12316.6|12315.1|173
1652216100000|2022-05-10 20:55:00|12318|12316.5|12322.3|12311.3|12322.9|12316.5|12316.9|12310.2|365
1652216400000|2022-05-10 21:00:00|12323.4|12312.4|12330.3|12319.3|12330.8|12319.8|12323.4|12312.4|65
1652216700000|2022-05-10 21:05:00|12331.7|12320.7|12326.9|12315.9|12332.4|12321.4|12326.8|12315.8|158
1652217000000|2022-05-10 21:10:00|12325|12314|12327.2|12316.2|12330|12319|12324.2|12313.2|261
1652217300000|2022-05-10 21:15:00|12327.3|12316.3|12321.4|12310.4|12328.6|12317.6|12317.1|12309.5|297
1652217600000|2022-05-10 21:20:00|12321.6|12310.6|12324|12313|12325.2|12314.2|12321.6|12310.6|286
1652217900000|2022-05-10 21:25:00|12324.4|12313.4|12320.5|12313|12325.3|12314.4|12319.4|12308.4|400
1652218200000|2022-05-10 21:30:00|12320.4|12313.1|12323.5|12312.5|12325.7|12315|12319.6|12310|295
1652218500000|2022-05-10 21:35:00|12323.4|12313.2|12321.6|12312.2|12323.7|12313.8|12321.1|12311.9|127
1652218800000|2022-05-10 21:40:00|12321.5|12312.8|12321.6|12313.3|12323.5|12313.5|12320.3|12311.8|112
1652219100000|2022-05-10 21:45:00|12322.8|12312.7|12321.1|12313|12323.2|12313.9|12320.3|12311.5|176
1652219400000|2022-05-10 21:50:00|12321.8|12312.6|12319.5|12310.9|12323.2|12313.9|12318.9|12308.5|174
1652219700000|2022-05-10 21:55:00|12319.3|12311.3|12321.3|12310.3|12323.1|12312.3|12318.2|12307.8|1318
1652220000000|2022-05-10 22:00:00|12322.3|12311.3|12317.6|12313.4|12323|12313.7|12317.5|12308.1|706
1652220300000|2022-05-10 22:05:00|12317.7|12313.1|12317.6|12314.3|12320|12314.3|12316.9|12309.6|238
1652220600000|2022-05-10 22:10:00|12317.1|12314.1|12316.6|12312.8|12319.2|12315|12316.3|12311.2|179
1652220900000|2022-05-10 22:15:00|12316.5|12313|12314.9|12312.1|12317|12314.1|12314.4|12310.7|848
1652221200000|2022-05-10 22:20:00|12314.8|12312.3|12314.7|12311.9|12316|12313.5|12313.8|12311.6|538
1652221500000|2022-05-10 22:25:00|12314.8|12312|12314.8|12311.8|12315.1|12312.7|12312.8|12310.7|405
1652221800000|2022-05-10 22:30:00|12315|12311.6|12317.9|12314.8|12318.5|12316|12314.2|12311.6|379
1652222100000|2022-05-10 22:35:00|12317.4|12315.1|12317.4|12315.9|12318.3|12316.3|12317.2|12314.4|479
1652222400000|2022-05-10 22:40:00|12317.6|12316.1|12318.5|12316.3|12320.2|12317.4|12317.3|12314.6|447
1652222700000|2022-05-10 22:45:00|12318.6|12316.4|12318.3|12316|12319.9|12317.4|12317.4|12315.5|351
1652223000000|2022-05-10 22:50:00|12318.4|12315.9|12316.8|12314.1|12318.7|12316.5|12316|12313.5|361
1652223300000|2022-05-10 22:55:00|12316.9|12314.2|12316.2|12312.9|12317.4|12314.6|12315.2|12312.9|257
1652223600000|2022-05-10 23:00:00|12315.6|12313.3|12315.5|12314|12316.8|12314.9|12315|12312.9|224
1652223900000|2022-05-10 23:05:00|12315.6|12314.1|12316.5|12314.4|12316.8|12315.3|12314.8|12313.3|202
1652224200000|2022-05-10 23:10:00|12316.2|12314.7|12315.5|12314|12317.5|12316|12315.2|12313.7|240
1652224500000|2022-05-10 23:15:00|12315.6|12314.1|12312.4|12310.9|12315.9|12314.2|12312.3|12310.8|269
1652224800000|2022-05-10 23:20:00|12312.3|12310.8|12314.4|12312.9|12314.6|12313.1|12312.3|12310.8|245
1652225100000|2022-05-10 23:25:00|12314.5|12313|12313.5|12312|12315.3|12313.8|12313.3|12311.8|240
1652225400000|2022-05-10 23:30:00|12313.4|12311.9|12312.2|12310.7|12314|12312.3|12311.6|12310.1|285
1652225700000|2022-05-10 23:35:00|12312.6|12310.5|12310.3|12308.8|12312.8|12311.1|12310|12308.3|307
1652226000000|2022-05-10 23:40:00|12310.4|12308.9|12310.9|12309.4|12311.2|12309.7|12308|12306.5|376
1652226300000|2022-05-10 23:45:00|12311|12309.5|12308.6|12307.1|12311.1|12309.6|12308.5|12307|283
1652226600000|2022-05-10 23:50:00|12308.7|12307.2|12309.8|12308.3|12310.6|12309.1|12308.6|12307.1|170
1652226900000|2022-05-10 23:55:00|12310.1|12308.6|12308.1|12306.6|12310.1|12308.6|12307.8|12306.3|271
1652227200000|2022-05-11 00:00:00|12308|12306.5|12309.8|12308.3|12311.2|12309.7|12305.8|12304.4|505
1652227500000|2022-05-11 00:05:00|12309.7|12308.2|12312.5|12311|12313|12311.5|12308.8|12307.3|470
1652227800000|2022-05-11 00:10:00|12311.8|12310.3|12315.7|12314.2|12316.8|12315.6|12310.6|12309.2|420
1652228100000|2022-05-11 00:15:00|12315.8|12314.3|12316.3|12314.8|12317.9|12316.5|12315.4|12314|455
1652228400000|2022-05-11 00:20:00|12316.2|12314.7|12316.3|12314.8|12317.9|12316.6|12315.4|12313.9|456
1652228700000|2022-05-11 00:25:00|12316.2|12314.7|12317|12315.5|12319.2|12317.7|12315.5|12314|393
1652229000000|2022-05-11 00:30:00|12316.7|12315.2|12323.6|12322.1|12324|12322.5|12316.5|12315|559
1652229300000|2022-05-11 00:35:00|12323.4|12321.9|12320.7|12319.2|12323.8|12322.3|12319.7|12318.2|338
1652229600000|2022-05-11 00:40:00|12320.8|12319.3|12321.2|12319.7|12321.6|12320.1|12319.2|12317.9|444
1652229900000|2022-05-11 00:45:00|12321|12319.5|12319.7|12318.2|12321.4|12319.9|12316.7|12315.2|459
1652230200000|2022-05-11 00:50:00|12319.8|12318.3|12326.5|12325|12327.4|12325.5|12317.8|12316.3|653
1652230500000|2022-05-11 00:55:00|12326.3|12324.8|12318.1|12316.6|12327.5|12326|12317.3|12315.8|459
1652230800000|2022-05-11 01:00:00|12318|12316.5|12317.6|12316.1|12319|12317.7|12316.1|12314.6|418
1652231100000|2022-05-11 01:05:00|12317.7|12316.2|12317.6|12316.1|12318.8|12317.3|12315.4|12313.9|402
1652231400000|2022-05-11 01:10:00|12317.7|12316.2|12316.5|12315|12320.1|12318.6|12316.5|12315|318
1652231700000|2022-05-11 01:15:00|12316.6|12315.1|12314.9|12313.4|12319.7|12318.5|12313.1|12312|464
1652232000000|2022-05-11 01:20:00|12314.7|12313.8|12315.8|12314.9|12319.2|12318.2|12314.1|12313|476
1652232300000|2022-05-11 01:25:00|12315.7|12314.8|12315.6|12314.1|12316.1|12314.9|12312.7|12311.8|509
1652232600000|2022-05-11 01:30:00|12315.7|12314.2|12320.4|12318.9|12322.4|12320.9|12315.4|12314.1|596
1652232900000|2022-05-11 01:35:00|12320.3|12318.8|12322.6|12321.1|12323.2|12322|12317|12315.8|671
1652233200000|2022-05-11 01:40:00|12322.5|12321|12323.4|12322.5|12326|12324.9|12322.3|12321|615
1652233500000|2022-05-11 01:45:00|12323.3|12322.4|12323.6|12322.7|12324.8|12323.8|12322.1|12320.8|450
1652233800000|2022-05-11 01:50:00|12323.5|12322.6|12325.1|12324.2|12325.9|12324.5|12322.1|12321|507
1652234100000|2022-05-11 01:55:00|12325.2|12324.3|12326.2|12324.7|12327.8|12326.4|12324.1|12323|520
1652234400000|2022-05-11 02:00:00|12326.3|12324.8|12327|12326.1|12328.6|12327.4|12324.7|12323.2|558
1652234700000|2022-05-11 02:05:00|12326.9|12326|12330.6|12329.7|12332.1|12330.7|12324.1|12323|616
1652235000000|2022-05-11 02:10:00|12330.5|12329.6|12336.9|12335.4|12337|12335.8|12329.4|12328.3|502
1652235300000|2022-05-11 02:15:00|12336.8|12335.3|12337.8|12336.3|12339|12337.8|12334.4|12333.2|546
1652235600000|2022-05-11 02:20:00|12337.6|12336.1|12337.3|12336.4|12339.1|12337.9|12337.2|12336.1|386
1652235900000|2022-05-11 02:25:00|12337.4|12336.5|12334.9|12334|12337.7|12336.8|12334.1|12333|336
1652236200000|2022-05-11 02:30:00|12334.8|12333.9|12330.4|12329.5|12335.9|12334.7|12330.2|12329.1|439
1652236500000|2022-05-11 02:35:00|12330.3|12329.4|12332.2|12330.7|12333.4|12332.1|12330|12328.9|348
1652236800000|2022-05-11 02:40:00|12332.3|12330.8|12330.7|12329.8|12334.2|12333.1|12330.1|12329.1|339
1652237100000|2022-05-11 02:45:00|12330.9|12330|12331.7|12330.2|12332.9|12331.7|12328.1|12326.8|572
1652237400000|2022-05-11 02:50:00|12331.6|12330.1|12337|12335.5|12338|12336.7|12330.7|12329.8|603
1652237700000|2022-05-11 02:55:00|12336.9|12335.4|12337.6|12336.7|12338.6|12337.1|12334.8|12333.4|642
1652238000000|2022-05-11 03:00:00|12338|12336.5|12337.3|12336.4|12338.4|12337.3|12335.3|12334|356
1652238300000|2022-05-11 03:05:00|12337.2|12336.3|12338.4|12336.9|12339.7|12338.5|12337.2|12335.8|369
1652238600000|2022-05-11 03:10:00|12338.5|12337|12338.1|12336.6|12338.7|12337.4|12336.5|12335.3|428
1652238900000|2022-05-11 03:15:00|12337.9|12336.4|12340.5|12339|12340.6|12339.5|12337|12335.5|353
1652239200000|2022-05-11 03:20:00|12340.6|12339.1|12339.6|12338.7|12341.2|12339.8|12339.2|12337.9|362
1652239500000|2022-05-11 03:25:00|12339.7|12338.8|12339.9|12338.4|12340.9|12339.4|12338.5|12337.2|406
1652239800000|2022-05-11 03:30:00|12339.8|12338.3|12334.6|12333.1|12339.8|12338.6|12334.3|12333|395
1652240100000|2022-05-11 03:35:00|12334.7|12333.2|12331.7|12330.2|12334.8|12333.4|12331.4|12330|408
1652240400000|2022-05-11 03:40:00|12331.8|12330.3|12327.1|12325.6|12332.2|12330.9|12326.4|12325.2|315
1652240700000|2022-05-11 03:45:00|12327.2|12325.7|12329|12327.5|12329|12327.7|12326.3|12324.8|251
1652241000000|2022-05-11 03:50:00|12328.9|12327.4|12330.7|12329.2|12331.5|12330.2|12328.9|12327.4|229
1652241300000|2022-05-11 03:55:00|12330.6|12329.1|12331.8|12330.3|12333.4|12332.4|12330.3|12328.9|362
1652241600000|2022-05-11 04:00:00|12331.7|12330.2|12331.4|12330.5|12332|12330.8|12329|12327.8|298
1652241900000|2022-05-11 04:05:00|12331.5|12330.6|12329.8|12328.3|12331.9|12330.7|12329.5|12328|303
1652242200000|2022-05-11 04:10:00|12329.7|12328.2|12327.7|12326.8|12330.3|12329.1|12326.7|12325.2|374
1652242500000|2022-05-11 04:15:00|12328|12327.1|12326.4|12325.5|12329|12328|12326|12325|375
1652242800000|2022-05-11 04:20:00|12326.3|12325.4|12328.7|12327.2|12328.9|12327.9|12326.1|12325.1|282
1652243100000|2022-05-11 04:25:00|12328.8|12327.3|12328.7|12327.8|12329.5|12328.6|12327.7|12326.3|395
1652243400000|2022-05-11 04:30:00|12328.8|12327.9|12329.6|12328.1|12329.7|12328.8|12327.9|12326.4|204
1652243700000|2022-05-11 04:35:00|12329.5|12328|12331.9|12330.4|12331.9|12330.6|12328.4|12327.3|234
1652244000000|2022-05-11 04:40:00|12331.8|12330.3|12335.1|12333.6|12335.9|12334.8|12331.7|12330.3|356
1652244300000|2022-05-11 04:45:00|12335|12333.5|12335.6|12334.7|12336|12334.7|12333.4|12332.2|217
1652244600000|2022-05-11 04:50:00|12335.7|12334.8|12335.6|12334.7|12336.7|12335.5|12334.9|12333.7|284
1652244900000|2022-05-11 04:55:00|12335.7|12334.8|12336.6|12335.1|12337.3|12335.8|12334.3|12333.1|409
1652245200000|2022-05-11 05:00:00|12336.7|12335.2|12337.4|12336.5|12337.9|12336.8|12334.5|12333.3|523
1652245500000|2022-05-11 05:05:00|12337.5|12336.6|12333.4|12332.5|12339|12337.9|12333.4|12332.3|372
1652245800000|2022-05-11 05:10:00|12333.3|12332.4|12337.5|12336.6|12337.7|12336.7|12332.3|12330.8|394
1652246100000|2022-05-11 05:15:00|12337.4|12336.5|12336.7|12335.2|12338.2|12336.7|12335.8|12334.4|431
1652246400000|2022-05-11 05:20:00|12336.6|12335.1|12335.5|12334|12337.9|12336.7|12335.1|12333.6|414
1652246700000|2022-05-11 05:25:00|12335.6|12334.1|12338|12337.1|12338.4|12337.2|12335.2|12333.7|371
1652247000000|2022-05-11 05:30:00|12337.9|12337|12340.7|12339.8|12341.8|12340.7|12337.8|12336.7|576
1652247300000|2022-05-11 05:35:00|12340.6|12339.7|12337.6|12336.1|12341.8|12340.3|12337.3|12335.8|428
1652247600000|2022-05-11 05:40:00|12337.5|12336|12337.2|12336.3|12338.9|12337.4|12336.4|12334.9|629
1652247900000|2022-05-11 05:45:00|12337.3|12336.4|12336.6|12335.1|12337.8|12336.5|12335.2|12334.1|533
1652248200000|2022-05-11 05:50:00|12336.7|12335.2|12328.5|12327|12339|12337.7|12327.6|12326.1|594
1652248500000|2022-05-11 05:55:00|12328.4|12326.9|12336.8|12334.5|12337|12335.1|12328.2|12326.7|492
1652248800000|2022-05-11 06:00:00|12337.1|12334.7|12336.7|12335.2|12341.8|12340.3|12333.6|12332.1|762
1652249100000|2022-05-11 06:05:00|12336.8|12335.3|12338.8|12337.3|12339|12337.6|12334.7|12333.2|575
1652249400000|2022-05-11 06:10:00|12338.9|12337.4|12334|12332.5|12339.8|12338.3|12333.7|12332.2|655
1652249700000|2022-05-11 06:15:00|12334.1|12332.6|12336.1|12334.6|12336.4|12334.9|12331.2|12329.8|607
1652250000000|2022-05-11 06:20:00|12336.2|12334.7|12344.8|12343.3|12345.1|12343.6|12334.5|12333.4|717
1652250300000|2022-05-11 06:25:00|12344.9|12343.4|12341.9|12341|12345|12343.5|12336.6|12335.1|791
1652250600000|2022-05-11 06:30:00|12342.1|12341.2|12339.6|12338.1|12342.9|12341.6|12338.5|12337|714
1652250900000|2022-05-11 06:35:00|12339.5|12338|12338.7|12337.2|12341.4|12339.9|12337|12335.7|609
1652251200000|2022-05-11 06:40:00|12338.6|12337.1|12345.1|12343.6|12345.1|12343.6|12338.4|12337.1|676
1652251500000|2022-05-11 06:45:00|12345|12343.5|12346.3|12344.8|12348|12346.5|12342.8|12341.3|576
1652251800000|2022-05-11 06:50:00|12346.4|12344.9|12342.9|12341.4|12346.4|12344.9|12341.4|12339.9|535
1652252100000|2022-05-11 06:55:00|12342.8|12341.3|12338.5|12337|12342.9|12341.4|12337.9|12336.4|537
1652252400000|2022-05-11 07:00:00|12338.6|12337.1|12336.9|12335.4|12341.4|12339.9|12332.6|12331.1|757
1652252700000|2022-05-11 07:05:00|12337|12335.5|12335.8|12334.3|12338.3|12336.8|12335.7|12334.2|559
1652253000000|2022-05-11 07:10:00|12335.9|12334.4|12334.3|12332.8|12336.6|12335.1|12330.5|12329|819
1652253300000|2022-05-11 07:15:00|12334.2|12332.7|12329.8|12328.3|12334.2|12332.7|12326.9|12325.7|893
1652253600000|2022-05-11 07:20:00|12329.7|12328.2|12328.9|12327.4|12336.5|12335.3|12328.2|12326.7|735
1652253900000|2022-05-11 07:25:00|12328.8|12327.3|12332.5|12331|12333|12331.6|12323.6|12322.1|1123
1652254200000|2022-05-11 07:30:00|12332.7|12331.2|12337.7|12336.2|12337.9|12336.4|12329.4|12327.9|848
1652254500000|2022-05-11 07:35:00|12337.6|12336.1|12340.1|12338.6|12341.8|12340.3|12335.3|12333.8|791
1652254800000|2022-05-11 07:40:00|12340|12338.5|12344.8|12343.3|12345.7|12344.2|12338.7|12337.2|796
1652255100000|2022-05-11 07:45:00|12344.9|12343.4|12340.8|12339.3|12346.2|12345|12335|12333.5|724
1652255400000|2022-05-11 07:50:00|12340.7|12339.2|12343.3|12342.4|12346.2|12344.7|12337.7|12336.5|938
1652255700000|2022-05-11 07:55:00|12343.4|12342.5|12345.6|12344.7|12347.1|12346.2|12341.7|12340.8|776
1652256000000|2022-05-11 08:00:00|12345.5|12344.6|12345.7|12344.8|12353.6|12352.1|12344.4|12343.3|921
1652256300000|2022-05-11 08:05:00|12345.9|12345|12343.4|12341.9|12350.2|12348.7|12340.5|12339.3|967
1652256600000|2022-05-11 08:10:00|12343.5|12342|12345.9|12344.4|12346.1|12344.6|12340.9|12339.8|881
1652256900000|2022-05-11 08:15:00|12345.8|12344.3|12348.1|12347.2|12350.8|12349.9|12345.7|12344.2|680
1652257200000|2022-05-11 08:20:00|12347.8|12346.9|12356.2|12354.7|12357.3|12355.8|12345.1|12344|891
1652257500000|2022-05-11 08:25:00|12356.3|12354.8|12342.8|12341.3|12357.1|12355.8|12342.7|12341.2|973
1652257800000|2022-05-11 08:30:00|12342.6|12341.1|12347.5|12346|12349.4|12347.9|12342.1|12340.6|709
1652258100000|2022-05-11 08:35:00|12347.3|12345.8|12349.4|12347.9|12350.6|12349.6|12347.3|12345.8|686
1652258400000|2022-05-11 08:40:00|12349.5|12348|12354.7|12353.2|12357.4|12355.9|12347.3|12346.1|710
1652258700000|2022-05-11 08:45:00|12354.6|12353.1|12360.5|12359|12361.5|12360|12353.4|12351.9|839
1652259000000|2022-05-11 08:50:00|12360.6|12359.1|12366|12364.5|12368.8|12367.3|12357|12355.9|858
1652259300000|2022-05-11 08:55:00|12365.8|12364.3|12373.6|12372.1|12374.2|12372.7|12365|12363.5|699
1652259600000|2022-05-11 09:00:00|12373.5|12372|12375.4|12373.9|12380.2|12378.7|12372.3|12370.8|818
1652259900000|2022-05-11 09:05:00|12375.5|12374|12384.5|12383|12387.8|12386.3|12374.6|12373.1|782
1652260200000|2022-05-11 09:10:00|12384.6|12383.1|12388.6|12387.1|12390.6|12389.4|12383|12381.5|927
1652260500000|2022-05-11 09:15:00|12388.5|12387|12387.2|12386.3|12388.5|12387|12377.3|12375.8|960
1652260800000|2022-05-11 09:20:00|12387.8|12386.8|12378.1|12376.6|12388.6|12387.2|12378|12376.5|828
1652261100000|2022-05-11 09:25:00|12378.3|12376.8|12382.2|12381.3|12382.8|12381.9|12377.1|12375.6|750
1652261400000|2022-05-11 09:30:00|12382.3|12381.4|12381.5|12380|12384.1|12382.9|12380.6|12379.3|732
1652261700000|2022-05-11 09:35:00|12381.6|12380.1|12377.6|12376.1|12382.3|12381.2|12374.8|12373.7|677
1652262000000|2022-05-11 09:40:00|12377.7|12376.2|12373.2|12371.7|12378.7|12377.2|12372.2|12371|654
1652262300000|2022-05-11 09:45:00|12373.4|12371.9|12370.6|12369.1|12373.5|12372.3|12368.7|12367.5|611
1652262600000|2022-05-11 09:50:00|12370.7|12369.2|12371.2|12370.3|12371.7|12370.8|12367.3|12366.2|600
1652262900000|2022-05-11 09:55:00|12371.3|12370.4|12376|12375.1|12376.4|12375.5|12369.7|12368.8|591
1652263200000|2022-05-11 10:00:00|12376.1|12375.2|12375.8|12374.3|12376.7|12375.4|12372.6|12371.7|737
1652263500000|2022-05-11 10:05:00|12375.9|12374.4|12370.7|12369.2|12379.2|12377.7|12369.6|12368.4|764
1652263800000|2022-05-11 10:10:00|12370.8|12369.3|12368.1|12367.2|12372.6|12371.3|12366.8|12365.7|535
1652264100000|2022-05-11 10:15:00|12368|12367.1|12363.5|12362|12369.2|12368.3|12362.6|12361.6|638
1652264400000|2022-05-11 10:20:00|12363.4|12361.9|12359.4|12358.5|12364.9|12363.7|12359|12357.8|591
1652264700000|2022-05-11 10:25:00|12359.3|12358.4|12355.5|12354.6|12359.3|12358.4|12354|12353|581
1652265000000|2022-05-11 10:30:00|12355.4|12354.5|12345|12343.5|12355.7|12354.6|12344.5|12343.4|714
1652265300000|2022-05-11 10:35:00|12344.9|12343.4|12348.5|12347|12348.5|12347|12341|12339.9|621
1652265600000|2022-05-11 10:40:00|12348.6|12347.1|12357.1|12356.2|12358.7|12357.5|12347.4|12346.2|632
1652265900000|2022-05-11 10:45:00|12357.4|12355.9|12354.7|12353.2|12358.2|12356.9|12353.7|12352.2|674
1652266200000|2022-05-11 10:50:00|12354.6|12353.1|12349.1|12348.2|12354.8|12353.3|12346.3|12345|714
1652266500000|2022-05-11 10:55:00|12349.3|12348.4|12340.7|12339.2|12354|12352.6|12339.8|12338.5|762
1652266800000|2022-05-11 11:00:00|12340.6|12339.1|12347.7|12346.8|12348|12347|12334.3|12333|836
1652267100000|2022-05-11 11:05:00|12348.1|12346.6|12352.4|12351.5|12352.6|12351.7|12346.7|12345.5|673
1652267400000|2022-05-11 11:10:00|12352.3|12351.4|12351.6|12350.1|12353.6|12352.3|12350.2|12349|468
1652267700000|2022-05-11 11:15:00|12351.9|12350.4|12331.2|12329.7|12353.7|12352.3|12326|12323.1|979
1652268000000|2022-05-11 11:20:00|12331.1|12329.6|12338.5|12337|12341.6|12340.1|12328.4|12326.9|1044
1652268300000|2022-05-11 11:25:00|12338.6|12337.1|12346.7|12345.2|12347.1|12345.6|12334.3|12332.8|757
1652268600000|2022-05-11 11:30:00|12346.6|12345.1|12348.7|12347.2|12350.5|12349|12345.7|12344.2|782
1652268900000|2022-05-11 11:35:00|12348.6|12347.1|12349.4|12347.9|12351.5|12350|12345.4|12343.9|738
1652269200000|2022-05-11 11:40:00|12349.6|12348.1|12353.3|12351.8|12357.5|12356|12348.3|12346.9|871
1652269500000|2022-05-11 11:45:00|12353.2|12351.7|12355.5|12354|12360.2|12358.7|12352.9|12351.4|736
1652269800000|2022-05-11 11:50:00|12355.7|12354.2|12353.7|12352.2|12360.7|12359.6|12353.3|12351.9|875
1652270100000|2022-05-11 11:55:00|12353.4|12352.5|12357.6|12356.1|12358.6|12357.4|12353.4|12352|680
1652270400000|2022-05-11 12:00:00|12357.7|12356.2|12363.6|12362.1|12363.9|12362.7|12357.3|12355.9|617
1652270700000|2022-05-11 12:05:00|12363.5|12362|12361.6|12360.7|12363.6|12362.2|12359|12357.8|629
1652271000000|2022-05-11 12:10:00|12361.5|12360.6|12359.4|12357.9|12365.7|12364.2|12359.4|12357.9|470
1652271300000|2022-05-11 12:15:00|12358.8|12357.6|12361.7|12360.2|12361.8|12360.3|12356|12354.8|697
1652271600000|2022-05-11 12:20:00|12361.8|12360.3|12357.8|12356.3|12364.1|12362.6|12356.6|12355.1|677
1652271900000|2022-05-11 12:25:00|12357.9|12356.4|12360.8|12355.2|12363.7|12361.1|12351.1|12349.6|1162
1652272200000|2022-05-11 12:30:00|12359.3|12354.1|12322.8|12321.2|12365.8|12355.5|12299.4|12296.3|2548
1652272500000|2022-05-11 12:35:00|12322.9|12321.1|12283.6|12282.1|12322.9|12321.1|12279.6|12278.1|2295
1652272800000|2022-05-11 12:40:00|12283.2|12281.7|12300.8|12299.3|12303.9|12301.8|12282.1|12280.3|2361
1652273100000|2022-05-11 12:45:00|12301.5|12299.7|12288.5|12287|12306.7|12305.2|12287.2|12285.5|2182
1652273400000|2022-05-11 12:50:00|12288.3|12286.8|12282.2|12280.7|12290.9|12289.4|12278|12276.5|1827
1652273700000|2022-05-11 12:55:00|12282.5|12281|12288.4|12286.9|12291.5|12289.2|12278.2|12276.7|1926
1652274000000|2022-05-11 13:00:00|12288.5|12287|12293|12291.5|12296.2|12294.7|12283.4|12281.9|1396
1652274300000|2022-05-11 13:05:00|12293.1|12291.6|12310|12308.5|12311.9|12310.4|12292.2|12290.7|1706
1652274600000|2022-05-11 13:10:00|12310.2|12308.7|12334.5|12333|12342.8|12341.3|12309.9|12308.4|1830
1652274900000|2022-05-11 13:15:00|12334.7|12333.2|12358.4|12356.9|12359|12357.5|12330.6|12329|1691
1652275200000|2022-05-11 13:20:00|12358.6|12357.1|12359|12357.5|12359.4|12357.6|12345|12343|1703
1652275500000|2022-05-11 13:25:00|12358.8|12357.3|12364.7|12363.2|12365.9|12364.4|12351.5|12350|1678
1652275800000|2022-05-11 13:30:00|12364.9|12363.4|12353.8|12352.3|12378.9|12377.4|12353|12351.5|1334
1652276100000|2022-05-11 13:35:00|12353.9|12352.4|12368.3|12366.8|12371.7|12370.2|12351.8|12350.3|1081
1652276400000|2022-05-11 13:40:00|12368.4|12366.9|12385.6|12384.1|12388|12386.4|12361.7|12360.2|1545
1652276700000|2022-05-11 13:45:00|12385.7|12384.2|12396.3|12394.8|12400.8|12399.7|12381.7|12380.2|1672
1652277000000|2022-05-11 13:50:00|12396.1|12394.6|12387.1|12385.6|12397.7|12396.2|12382.3|12380.8|1716
1652277300000|2022-05-11 13:55:00|12387|12385.5|12385.2|12383.7|12388.7|12387.2|12376.4|12374.9|1736
1652277600000|2022-05-11 14:00:00|12385.1|12383.6|12386.4|12384.9|12390.6|12389.1|12372.9|12371.4|1743
1652277900000|2022-05-11 14:05:00|12386.1|12384.6|12378|12376.5|12389.6|12387.7|12374.9|12373.4|1562
1652278200000|2022-05-11 14:10:00|12378.3|12376.8|12375|12373.5|12381.7|12380.2|12367.6|12366.1|1844
1652278500000|2022-05-11 14:15:00|12375.1|12373.6|12370.7|12369.2|12375.1|12373.6|12366.2|12364.7|1753
1652278800000|2022-05-11 14:20:00|12370.5|12369|12359.4|12357.9|12371.1|12369.6|12358|12356.5|1487
1652279100000|2022-05-11 14:25:00|12359.5|12358|12372.6|12371.1|12374|12372.5|12355.9|12354.4|1700
1652279400000|2022-05-11 14:30:00|12371.9|12371|12356.9|12355.4|12372.6|12371.1|12352.3|12350.8|1525
1652279700000|2022-05-11 14:35:00|12356.8|12355.3|12360.2|12358.7|12364.5|12363|12351.5|12350|1502
1652280000000|2022-05-11 14:40:00|12360|12358.5|12358.7|12357.2|12367.9|12366.4|12353.4|12351.9|1487
1652280300000|2022-05-11 14:45:00|12358.8|12357.3|12364.2|12362.7|12371.4|12369.9|12358.2|12356.7|1392
1652280600000|2022-05-11 14:50:00|12363.8|12362.3|12352.6|12351.1|12363.8|12362.3|12346.8|12345.3|1497
1652280900000|2022-05-11 14:55:00|12352.5|12351|12341.1|12339.6|12352.5|12351|12338.4|12336.9|1786
1652281200000|2022-05-11 15:00:00|12341|12339.5|12336.4|12334.9|12344.8|12343.3|12334.6|12333.1|1631
1652281500000|2022-05-11 15:05:00|12336.5|12335|12333.8|12332.3|12339.1|12337.6|12332.3|12330.8|1188
1652281800000|2022-05-11 15:10:00|12333.7|12332.2|12340.2|12338.7|12340.5|12339|12332.3|12330.8|1305
1652282100000|2022-05-11 15:15:00|12340.3|12338.8|12326.8|12325.3|12342.4|12340.9|12322.6|12321.1|1316
1652282400000|2022-05-11 15:20:00|12326.9|12325.4|12327.8|12326.3|12334.6|12333.1|12326.3|12324.8|1399
1652282700000|2022-05-11 15:25:00|12327.7|12326.2|12327.6|12326.1|12334.3|12332.8|12323.5|12322|1509
1652283000000|2022-05-11 15:30:00|12327.5|12326|12331.5|12330|12335.7|12334.2|12323.2|12321.7|1553
1652283300000|2022-05-11 15:35:00|12331.7|12330.2|12333.3|12331.8|12335.9|12334.4|12326.9|12325.4|1488
1652283600000|2022-05-11 15:40:00|12333.4|12331.9|12331.5|12330|12336.4|12334.9|12330.4|12328.9|1439
1652283900000|2022-05-11 15:45:00|12331.6|12330.1|12323.4|12321.9|12333.2|12331.7|12323.2|12321.7|1045
1652284200000|2022-05-11 15:50:00|12323.5|12322|12321|12319.5|12325.7|12324.2|12319.2|12317.7|1197
1652284500000|2022-05-11 15:55:00|12321.1|12319.6|12315.7|12314.2|12322.8|12321.3|12314.1|12312.6|1146
1652284800000|2022-05-11 16:00:00|12315.8|12314.3|12317.3|12315.8|12318.5|12316.8|12312.4|12310.9|1169
1652285100000|2022-05-11 16:05:00|12317.4|12315.9|12315.5|12314|12325.2|12323.7|12315|12313.5|1063
1652285400000|2022-05-11 16:10:00|12315.3|12313.8|12316.3|12314.8|12317.2|12315.7|12306.2|12304.6|1222
1652285700000|2022-05-11 16:15:00|12316.5|12315|12306.4|12304.9|12320.7|12319.2|12305.9|12304.7|1055
1652286000000|2022-05-11 16:20:00|12306.3|12304.8|12314.9|12313.4|12316.4|12314.9|12304.9|12303.4|1282
1652286300000|2022-05-11 16:25:00|12314.7|12313.2|12302.8|12301.3|12315.5|12314|12302.5|12301|1065
1652286600000|2022-05-11 16:30:00|12302.6|12301.1|12300.7|12299.2|12307.3|12305.8|12299.2|12297.7|1179
1652286900000|2022-05-11 16:35:00|12300.5|12299|12300.7|12299.2|12307.7|12306.2|12299.6|12298.1|1311
1652287200000|2022-05-11 16:40:00|12300.6|12299.1|12294.2|12292.7|12304.3|12302.8|12292.5|12291|1004
1652287500000|2022-05-11 16:45:00|12294.3|12292.8|12301.8|12300.3|12303.2|12301.7|12291.8|12290.3|1114
1652287800000|2022-05-11 16:50:00|12302|12300.5|12294.6|12293.1|12302.3|12300.8|12294.5|12293|1068
1652288100000|2022-05-11 16:55:00|12294.7|12293.2|12290.4|12288.9|12296.1|12294.6|12289.5|12288|1156
1652288400000|2022-05-11 17:00:00|12290.6|12289.1|12289.3|12287.8|12293.9|12292.4|12285.7|12284.2|1375
1652288700000|2022-05-11 17:05:00|12289.2|12287.7|12281.6|12280.1|12290.4|12288.9|12280.9|12279.7|1158
1652289000000|2022-05-11 17:10:00|12281.7|12280.2|12286.1|12284.6|12289.9|12288.4|12280.8|12279.3|1028
1652289300000|2022-05-11 17:15:00|12286|12284.5|12282.7|12281.2|12293.3|12291.8|12282.6|12281.1|1083
1652289600000|2022-05-11 17:20:00|12282.9|12281.4|12274.4|12272.9|12283.3|12281.8|12270.9|12269.4|1126
1652289900000|2022-05-11 17:25:00|12274.3|12272.8|12273.8|12272.3|12280.1|12278.6|12273.2|12271.7|1020
1652290200000|2022-05-11 17:30:00|12273.7|12272.2|12276.7|12275.2|12278.5|12277|12269.7|12268.2|1060
1652290500000|2022-05-11 17:35:00|12276.8|12275.3|12274.7|12273.2|12279.4|12277.8|12273.5|12272|1188
1652290800000|2022-05-11 17:40:00|12274.8|12273.3|12269.3|12267.8|12277.1|12275.6|12268.9|12267.4|1237
1652291100000|2022-05-11 17:45:00|12269.4|12267.9|12270.3|12268.8|12272.2|12270.6|12265.2|12263.7|1272
1652291400000|2022-05-11 17:50:00|12270.4|12268.9|12267.4|12265.9|12274.2|12272.7|12265.4|12263.9|1209
1652291700000|2022-05-11 17:55:00|12267.5|12266|12268.7|12267.2|12269.4|12267.9|12264.5|12263|1027
1652292000000|2022-05-11 18:00:00|12268.6|12267.1|12278|12276.5|12280|12278.5|12268.4|12266.9|1412
1652292300000|2022-05-11 18:05:00|12278.1|12276.6|12270.3|12268.8|12279.8|12278.3|12270.1|12268.6|1194
1652292600000|2022-05-11 18:10:00|12269.9|12268.4|12275.5|12274|12276.3|12274.8|12268.3|12266.8|1377
1652292900000|2022-05-11 18:15:00|12275.4|12273.9|12281.7|12280.2|12282.2|12280.7|12274.7|12273.2|1217
1652293200000|2022-05-11 18:20:00|12281.6|12280.1|12280.5|12279|12282.7|12281.2|12272.4|12270.9|1071
1652293500000|2022-05-11 18:25:00|12280.4|12278.9|12277.4|12275.9|12286.1|12284.6|12275.3|12273.8|1022
1652293800000|2022-05-11 18:30:00|12277.6|12276.1|12276.6|12275.1|12278.1|12276.6|12269.2|12267.7|1106
1652294100000|2022-05-11 18:35:00|12276.9|12275.4|12271.6|12270.1|12278.7|12277.2|12271.4|12269.9|1176
1652294400000|2022-05-11 18:40:00|12271.5|12270|12276.9|12275.4|12278.5|12277|12270.6|12269.1|1164
1652294700000|2022-05-11 18:45:00|12276.8|12275.3|12273.4|12271.9|12279.3|12277.8|12272|12270.5|1009
1652295000000|2022-05-11 18:50:00|12273.6|12272.1|12268.1|12266.6|12274.3|12272.8|12266.8|12265.3|921
1652295300000|2022-05-11 18:55:00|12267.8|12266.3|12269.8|12268.3|12271.7|12270.2|12266.5|12264.7|1081
1652295600000|2022-05-11 19:00:00|12269.9|12268.4|12260.2|12258.7|12270.7|12269.2|12259.2|12257.7|1100
1652295900000|2022-05-11 19:05:00|12260.6|12259.1|12265.4|12263.9|12265.8|12264.3|12258.3|12256.8|1252
1652296200000|2022-05-11 19:10:00|12265.1|12263.6|12265.4|12263.9|12266.2|12264.5|12260.7|12258.8|1178
1652296500000|2022-05-11 19:15:00|12265.5|12264|12251.9|12250.4|12265.5|12264|12250.7|12249.2|1030
1652296800000|2022-05-11 19:20:00|12251.2|12249.7|12255.6|12254.1|12257.1|12255.6|12249.9|12248.4|951
1652297100000|2022-05-11 19:25:00|12255.5|12254|12258.5|12257|12259.6|12258.1|12255|12253.8|1007
1652297400000|2022-05-11 19:30:00|12258.3|12256.8|12259.2|12257.7|12261.6|12260.1|12256.2|12254.7|1072
1652297700000|2022-05-11 19:35:00|12259|12257.5|12247.8|12246.3|12259.6|12258.1|12247.5|12246|899
1652298000000|2022-05-11 19:40:00|12247.9|12246.4|12244.4|12242.9|12250.6|12249.1|12243.7|12242.2|755
1652298300000|2022-05-11 19:45:00|12244.3|12242.8|12242.5|12241|12245.9|12244.1|12241.2|12239.7|795
1652298600000|2022-05-11 19:50:00|12242.4|12240.9|12240.1|12238.6|12243.7|12242|12238.3|12236.8|1032
1652298900000|2022-05-11 19:55:00|12240.3|12238.8|12243.8|12242.3|12244.8|12243.3|12238.2|12236.7|1144
1652299200000|2022-05-11 20:00:00|12243.9|12242.4|12245.6|12244.1|12245.9|12244.3|12243.2|12241.7|585
1652299500000|2022-05-11 20:05:00|12245.5|12244|12245.5|12244|12246.9|12245|12244.6|12242.9|364
1652299800000|2022-05-11 20:10:00|12245.6|12244.1|12244.8|12243.3|12247.6|12245.4|12243.9|12242.4|471
1652300100000|2022-05-11 20:15:00|12244.7|12243.2|12244.8|12243.3|12245.6|12244.1|12243.4|12241.5|365
1652300400000|2022-05-11 20:20:00|12244.9|12243.4|12241.4|12239.9|12245|12243.4|12238.9|12237.4|349
1652300700000|2022-05-11 20:25:00|12241.5|12240|12240.6|12239.1|12242.7|12240.9|12240.2|12238.7|287
1652301000000|2022-05-11 20:30:00|12240.7|12239.2|12239.9|12238.4|12241.5|12239.8|12238.8|12237.1|306
1652301300000|2022-05-11 20:35:00|12239.8|12238.1|12243.5|12242|12244|12242.5|12239.1|12237.1|218
1652301600000|2022-05-11 20:40:00|12243.3|12241.8|12244.7|12243.2|12245.6|12244.1|12242.8|12241.3|264
1652301900000|2022-05-11 20:45:00|12245.3|12243.8|12246.7|12245.2|12248.7|12246.8|12244.4|12242.9|228
1652302200000|2022-05-11 20:50:00|12246.8|12245.3|12246.4|12244.9|12248.3|12246.6|12245.8|12242.2|230
1652302500000|2022-05-11 20:55:00|12246.5|12245|12255.5|12244.5|12256.1|12246.4|12245.9|12243.3|245
1652302800000|2022-05-11 21:00:00|12258.2|12247.2|12257.9|12246.9|12264.1|12253.1|12254.2|12243.2|118
1652303100000|2022-05-11 21:05:00|12259.3|12248.3|12259.2|12248.2|12260.1|12249.1|12257.3|12246.3|128
1652303400000|2022-05-11 21:10:00|12256.5|12245.5|12256.2|12245.2|12260.9|12249.9|12255.3|12244.3|1054
1652303700000|2022-05-11 21:15:00|12255.7|12244.7|12255.1|12248.1|12262.5|12251.5|12252.2|12241.2|1412
1652304000000|2022-05-11 21:20:00|12255.5|12248.3|12249.8|12244.3|12257.3|12249.5|12246.7|12236.5|1374
1652304300000|2022-05-11 21:25:00|12250.1|12244.2|12250.9|12243.3|12254.6|12244.5|12248.2|12239|1637
1652304600000|2022-05-11 21:30:00|12251.1|12243.5|12250.2|12242.4|12251.4|12244.2|12248|12239.4|1998
1652304900000|2022-05-11 21:35:00|12250.1|12242.5|12255.1|12244.1|12255.1|12245.2|12247.7|12241.1|1867
1652305200000|2022-05-11 21:40:00|12253.8|12242.8|12252.2|12246.2|12261.8|12250.8|12249.1|12239.6|332
1652305500000|2022-05-11 21:45:00|12252.9|12245.6|12252.8|12246.4|12259.3|12248.3|12250|12241.5|764
1652305800000|2022-05-11 21:50:00|12252|12246|12254.1|12247.3|12259.8|12248.8|12250.1|12242|1640
1652306100000|2022-05-11 21:55:00|12253|12247.6|12252.7|12247.5|12256.9|12248.2|12252.6|12245.4|1431
1652306400000|2022-05-11 22:00:00|12252.3|12247.2|12249.9|12244.9|12259.7|12249.5|12248.1|12243.3|509
1652306700000|2022-05-11 22:05:00|12249.8|12245.2|12251.1|12248.2|12255|12249.8|12247.3|12243.3|316
1652307000000|2022-05-11 22:10:00|12250.8|12248|12248.2|12244.9|12253.3|12248.6|12247.4|12242.4|380
1652307300000|2022-05-11 22:15:00|12248.6|12245.1|12248.5|12246.3|12250.3|12247.4|12247|12244.1|535
1652307600000|2022-05-11 22:20:00|12248.8|12246.4|12247.6|12245.9|12250.3|12246.7|12247.2|12243.6|592
1652307900000|2022-05-11 22:25:00|12247.7|12245.8|12248.4|12246.3|12250.4|12247.2|12246.7|12244.2|472
1652308200000|2022-05-11 22:30:00|12248.1|12246.6|12248.5|12246.2|12250.9|12248.2|12247.3|12245|536
1652308500000|2022-05-11 22:35:00|12248.6|12246|12248.4|12245.6|12249.1|12246.8|12247.1|12244.2|412
1652308800000|2022-05-11 22:40:00|12248.3|12245.7|12252.3|12250.8|12254.2|12252.1|12247.9|12245.7|497
1652309100000|2022-05-11 22:45:00|12252.6|12250.5|12247.5|12246|12253.2|12251.4|12247.4|12245.6|487
1652309400000|2022-05-11 22:50:00|12247.8|12245.6|12249.5|12247.2|12251.4|12249.3|12246|12244|595
1652309700000|2022-05-11 22:55:00|12249.6|12247.5|12247.7|12246.2|12250.6|12248.5|12247.6|12245.2|467
1652310000000|2022-05-11 23:00:00|12247.6|12246.1|12246.8|12245.3|12250.6|12249.1|12246.8|12245.3|265
1652310300000|2022-05-11 23:05:00|12247|12245.5|12246.8|12245.3|12248.6|12247.1|12246.5|12245|197
1652310600000|2022-05-11 23:10:00|12246.9|12245.4|12244.3|12242.8|12246.9|12245.4|12243.7|12242.2|197
1652310900000|2022-05-11 23:15:00|12244.2|12242.7|12243.4|12241.9|12245.4|12243.9|12242.7|12241.2|210
1652311200000|2022-05-11 23:20:00|12243.3|12241.8|12239.7|12238.2|12243.6|12242.2|12239.1|12237.8|210
1652311500000|2022-05-11 23:25:00|12239.6|12238.1|12236.1|12234.6|12239.6|12238.2|12235|12233.6|323
1652311800000|2022-05-11 23:30:00|12236.2|12234.7|12238.2|12236.7|12238.8|12237.6|12236|12234.5|283
1652312100000|2022-05-11 23:35:00|12238.3|12236.8|12236.5|12235|12238.8|12237.6|12236.4|12234.9|310
1652312400000|2022-05-11 23:40:00|12236.6|12235.1|12236.4|12234.9|12238.5|12237.3|12236|12234.5|303
1652312700000|2022-05-11 23:45:00|12236.3|12234.8|12236.3|12234.8|12238.4|12237.3|12235.9|12234.7|236
1652313000000|2022-05-11 23:50:00|12236.4|12234.9|12233.4|12231.9|12237.5|12236|12232.8|12231.3|293
1652313300000|2022-05-11 23:55:00|12233.3|12231.8|12234.4|12232.9|12235.3|12233.8|12232.7|12231.2|306
1652313600000|2022-05-12 00:00:00|12234.2|12232.7|12235.4|12233.9|12236.1|12234.6|12231.5|12230|660
1652313900000|2022-05-12 00:05:00|12235.2|12233.7|12230.5|12229.6|12238.9|12237.4|12230.5|12229.6|773
1652314200000|2022-05-12 00:10:00|12230.6|12229.7|12233.7|12232.8|12234|12232.9|12228.3|12226.8|770
1652314500000|2022-05-12 00:15:00|12233.6|12232.7|12228.6|12227.1|12234|12232.8|12225.7|12224.3|828
1652314800000|2022-05-12 00:20:00|12228.8|12227.3|12233.4|12232.5|12235.4|12234.3|12227.9|12226.8|709
1652315100000|2022-05-12 00:25:00|12233.5|12232.6|12235.6|12234.1|12237|12236.1|12232.5|12231.6|683
1652315400000|2022-05-12 00:30:00|12235.7|12234.2|12237.6|12236.1|12237.7|12236.2|12233.1|12231.8|495
1652315700000|2022-05-12 00:35:00|12237.7|12236.2|12239.6|12238.1|12241.3|12239.8|12237.1|12235.7|602
1652316000000|2022-05-12 00:40:00|12239.7|12238.2|12247.2|12245.7|12248|12246.9|12239.7|12238.2|857
1652316300000|2022-05-12 00:45:00|12247.1|12245.6|12247.2|12245.7|12248|12246.7|12243.3|12242|765
1652316600000|2022-05-12 00:50:00|12247.3|12245.8|12247.8|12246.3|12249.5|12248.2|12245.3|12243.8|762
1652316900000|2022-05-12 00:55:00|12248.5|12247|12245.5|12244|12248.9|12247.4|12243.3|12241.8|804
1652317200000|2022-05-12 01:00:00|12245.4|12243.9|12242.9|12241.4|12245.5|12244|12241.9|12240.4|700
1652317500000|2022-05-12 01:05:00|12242.8|12241.3|12237.9|12236.4|12243.6|12242.1|12236.8|12235.7|769
1652317800000|2022-05-12 01:10:00|12238|12236.5|12233.4|12231.9|12238.5|12237.2|12233.4|12231.9|783
1652318100000|2022-05-12 01:15:00|12233.5|12232|12240.2|12238.7|12244.1|12242.6|12233.2|12231.8|870
1652318400000|2022-05-12 01:20:00|12240.1|12238.6|12237.2|12235.7|12240.7|12239.5|12236.9|12235.4|742
1652318700000|2022-05-12 01:25:00|12237.3|12235.8|12239.7|12238.2|12241.4|12240.3|12237.2|12235.7|650
1652319000000|2022-05-12 01:30:00|12239.8|12238.3|12242.3|12240.8|12246.4|12244.9|12239.7|12238.2|764
1652319300000|2022-05-12 01:35:00|12242.4|12240.9|12239.6|12238.1|12242.8|12241.3|12236.3|12234.8|641
1652319600000|2022-05-12 01:40:00|12239.5|12238|12243.5|12242.6|12244.8|12243.8|12238.3|12236.8|683
1652319900000|2022-05-12 01:45:00|12243.6|12242.7|12246.3|12245.4|12247.1|12246|12243.2|12241.7|753
1652320200000|2022-05-12 01:50:00|12246.4|12245.5|12244.3|12242.8|12246.9|12245.8|12242.8|12241.9|741
1652320500000|2022-05-12 01:55:00|12244.4|12242.9|12240.8|12239.3|12244.4|12242.9|12239.2|12238|564
1652320800000|2022-05-12 02:00:00|12240.7|12239.2|12244|12242.5|12244.9|12243.6|12240.6|12239.1|553
1652321100000|2022-05-12 02:05:00|12243.9|12242.4|12239.8|12238.3|12244.6|12243.2|12239.3|12238|387
1652321400000|2022-05-12 02:10:00|12239.7|12238.2|12240.5|12239|12242.2|12241.3|12239.3|12238.1|435
1652321700000|2022-05-12 02:15:00|12240.6|12239.1|12243.3|12242.4|12243.4|12242.5|12240.2|12238.9|492
1652322000000|2022-05-12 02:20:00|12243.4|12242.5|12244.8|12243.9|12245.6|12244.4|12242.3|12241.2|498
1652322300000|2022-05-12 02:25:00|12245.1|12243.6|12243|12241.5|12245.8|12244.9|12242.4|12240.9|390
1652322600000|2022-05-12 02:30:00|12243.1|12241.6|12231.6|12230.1|12243.8|12242.3|12230.4|12228.9|719
1652322900000|2022-05-12 02:35:00|12231.7|12230.2|12229.7|12228.2|12232.8|12231.5|12228.3|12227|617
1652323200000|2022-05-12 02:40:00|12229.6|12228.1|12225.2|12223.7|12231.1|12229.8|12225.2|12223.7|690
1652323500000|2022-05-12 02:45:00|12225.3|12223.8|12215.2|12213.7|12226.5|12225|12213.5|12211.4|781
1652323800000|2022-05-12 02:50:00|12215.3|12213.8|12219.8|12218.3|12221.1|12219.6|12211.2|12209.7|885
1652324100000|2022-05-12 02:55:00|12219.7|12218.2|12218.4|12217.5|12221|12219.5|12217.2|12215.7|674
1652324400000|2022-05-12 03:00:00|12218.5|12217.6|12219.8|12218.3|12222.9|12221.4|12218.4|12216.9|585
1652324700000|2022-05-12 03:05:00|12219.9|12218.4|12224.7|12223.2|12224.9|12223.4|12218.7|12217.2|555
1652325000000|2022-05-12 03:10:00|12224.6|12223.1|12220.1|12219.2|12224.7|12223.2|12220|12218.8|569
1652325300000|2022-05-12 03:15:00|12220.4|12218.9|12225.3|12223.8|12226.4|12224.9|12219.6|12218.2|625
1652325600000|2022-05-12 03:20:00|12225.2|12223.7|12227.7|12226.2|12227.8|12226.7|12221.4|12220.1|568
1652325900000|2022-05-12 03:25:00|12227.8|12226.3|12228.9|12227.4|12229.7|12228.5|12227.2|12225.7|466
1652326200000|2022-05-12 03:30:00|12228.8|12227.3|12231.5|12230|12231.8|12230.7|12227.6|12226.1|477
1652326500000|2022-05-12 03:35:00|12230.8|12229.9|12232.9|12231.4|12233.7|12232.2|12229.5|12228|450
1652326800000|2022-05-12 03:40:00|12232.8|12231.3|12231.7|12230.2|12233.9|12232.4|12230.5|12229|522
1652327100000|2022-05-12 03:45:00|12231.8|12230.3|12232.7|12231.2|12233.5|12232|12230.9|12229.6|388
1652327400000|2022-05-12 03:50:00|12232.6|12231.1|12229.9|12229|12232.7|12231.5|12229.5|12228.2|419
1652327700000|2022-05-12 03:55:00|12229.8|12228.9|12228.9|12227.4|12231.4|12230|12228.2|12226.7|406
1652328000000|2022-05-12 04:00:00|12229.5|12228|12231.2|12229.7|12233|12231.5|12228.2|12226.7|407
1652328300000|2022-05-12 04:05:00|12230.5|12229|12229.5|12228|12231.4|12229.9|12228.9|12227.4|440
1652328600000|2022-05-12 04:10:00|12229.3|12227.8|12230.4|12228.9|12231.3|12229.8|12228.9|12227.4|325
1652328900000|2022-05-12 04:15:00|12230.3|12228.8|12227.6|12226.1|12231.4|12229.9|12226.9|12225.9|358
1652329200000|2022-05-12 04:20:00|12227.7|12226.2|12221.5|12220|12228.6|12227.7|12221.1|12219.8|362
1652329500000|2022-05-12 04:25:00|12221.7|12220.2|12221.9|12220.4|12223.5|12222|12219|12217.5|481
1652329800000|2022-05-12 04:30:00|12221.8|12220.3|12222.1|12220.6|12223.7|12222.4|12220.5|12219|397
1652330100000|2022-05-12 04:35:00|12222|12220.5|12220.4|12218.9|12222.4|12221.3|12219.5|12218.6|559
1652330400000|2022-05-12 04:40:00|12220.5|12219|12211.2|12209.7|12220.7|12219.6|12211|12209.5|498
1652330700000|2022-05-12 04:45:00|12211.3|12209.8|12214|12213.1|12215.4|12214|12210.4|12208.9|566
1652331000000|2022-05-12 04:50:00|12213.9|12213|12215.9|12214.4|12219.2|12217.7|12213.9|12213|601
1652331300000|2022-05-12 04:55:00|12215.8|12214.3|12208.4|12207.5|12215.8|12214.4|12207.6|12206.3|598
1652331600000|2022-05-12 05:00:00|12208.7|12207.8|12213|12211.5|12215.8|12214.3|12208.6|12207.7|742
1652331900000|2022-05-12 05:05:00|12213.1|12211.6|12210.1|12208.6|12214|12212.6|12209.8|12208.4|521
1652332200000|2022-05-12 05:10:00|12210|12208.5|12210.6|12209.1|12214.3|12212.8|12209.1|12207.6|555
1652332500000|2022-05-12 05:15:00|12210.5|12209.6|12211|12209.5|12211.9|12210.6|12207.2|12206.1|593
1652332800000|2022-05-12 05:20:00|12211.2|12209.7|12205.5|12204|12211.3|12209.8|12204.3|12202.8|663
1652333100000|2022-05-12 05:25:00|12205.6|12204.1|12207.6|12206.1|12208|12206.5|12204.5|12203|702
1652333400000|2022-05-12 05:30:00|12207.8|12206.3|12208.3|12206.8|12210.5|12209|12203.7|12202.2|766
1652333700000|2022-05-12 05:35:00|12208.2|12206.7|12204.5|12203|12208.4|12206.9|12203.2|12201.7|732
1652334000000|2022-05-12 05:40:00|12204.6|12203.1|12207.6|12206.1|12209.5|12208.1|12203.8|12202.3|671
1652334300000|2022-05-12 05:45:00|12207.5|12206|12206.4|12205.5|12209.1|12208|12205.4|12204.2|792
1652334600000|2022-05-12 05:50:00|12206.3|12205.4|12201.2|12200.3|12206.6|12205.4|12198.1|12196.6|890
1652334900000|2022-05-12 05:55:00|12201.3|12200.4|12203.7|12197.8|12209.7|12202.9|12198.4|12196.7|619
1652335200000|2022-05-12 06:00:00|12203.2|12198.2|12192|12190.5|12205.4|12201|12185.8|12183.8|1468
1652335500000|2022-05-12 06:05:00|12192.5|12191|12194|12192.5|12198.6|12197.1|12189.5|12188|929
1652335800000|2022-05-12 06:10:00|12193.9|12192.4|12192.1|12190.6|12195.7|12194.5|12191.5|12190|879
1652336100000|2022-05-12 06:15:00|12192|12190.5|12190.7|12189.8|12197|12195.8|12190.4|12189.5|793
1652336400000|2022-05-12 06:20:00|12190.4|12189.5|12205.4|12203.9|12207.3|12205.8|12185.7|12184.6|1043
1652336700000|2022-05-12 06:25:00|12205.2|12203.7|12203.1|12201.6|12211.3|12209.8|12201.1|12199.6|1101
1652337000000|2022-05-12 06:30:00|12203|12201.5|12213.8|12212.3|12218|12216.5|12203|12201.5|1158
1652337300000|2022-05-12 06:35:00|12213.7|12212.2|12218.1|12216.6|12222.1|12220.6|12211.4|12209.9|1014
1652337600000|2022-05-12 06:40:00|12218.2|12216.7|12214.2|12212.7|12219.6|12218.4|12211.4|12210|690
1652337900000|2022-05-12 06:45:00|12214.1|12212.6|12210.1|12208.6|12214.1|12212.6|12205.8|12204.3|758
1652338200000|2022-05-12 06:50:00|12210.2|12208.7|12211|12209.5|12215.4|12213.9|12209.7|12208.4|883
1652338500000|2022-05-12 06:55:00|12211.1|12209.6|12204.6|12203.1|12212.9|12211.4|12203.5|12202|840
1652338800000|2022-05-12 07:00:00|12205|12203.5|12205.7|12204.2|12211.7|12210.2|12202.9|12201.4|1342
1652339100000|2022-05-12 07:05:00|12205.8|12204.3|12219.4|12218.5|12221|12219.5|12204.2|12202.7|1349
1652339400000|2022-05-12 07:10:00|12219.2|12218.3|12210|12208.5|12222.1|12220.6|12202.8|12201.3|1559
1652339700000|2022-05-12 07:15:00|12209.9|12208.4|12191|12189.5|12209.9|12208.6|12188.8|12187.3|1695
1652340000000|2022-05-12 07:20:00|12190.9|12189.4|12188.4|12186.9|12193.1|12191.6|12181.2|12179.7|1492
1652340300000|2022-05-12 07:25:00|12188.5|12187|12194|12192.5|12198.3|12196.8|12183.5|12182|1299
1652340600000|2022-05-12 07:30:00|12193.9|12192.4|12198.2|12196.7|12204.3|12202.8|12193.7|12192.2|1376
1652340900000|2022-05-12 07:35:00|12198.3|12196.8|12193.8|12192.3|12204.7|12203.2|12192.7|12191.2|1241
1652341200000|2022-05-12 07:40:00|12193.7|12192.2|12208.5|12207|12209.9|12208.4|12191.7|12190.2|1357
1652341500000|2022-05-12 07:45:00|12208.3|12207.4|12216.1|12214.6|12216.5|12215|12205.4|12203.9|1336
1652341800000|2022-05-12 07:50:00|12216.2|12214.7|12205.5|12204|12216.9|12215.7|12204.4|12203|1309
1652342100000|2022-05-12 07:55:00|12205.4|12203.9|12201.4|12199.9|12205.7|12204.2|12197.2|12195.7|1058
1652342400000|2022-05-12 08:00:00|12201.5|12200|12199.2|12197.7|12205.5|12204|12196.9|12196|1179
1652342700000|2022-05-12 08:05:00|12199.3|12197.8|12202.4|12200.9|12202.6|12201.1|12191|12189.7|1130
1652343000000|2022-05-12 08:10:00|12202.2|12200.7|12203.1|12201.6|12206.5|12205|12197.3|12195.8|1174
1652343300000|2022-05-12 08:15:00|12203.5|12202|12203.3|12201.8|12206.2|12204.8|12200.4|12198.9|1133
1652343600000|2022-05-12 08:20:00|12203.4|12201.9|12203.9|12202.4|12206.7|12205.3|12195.3|12193.8|1047
1652343900000|2022-05-12 08:25:00|12204|12202.5|12198.5|12197|12207.2|12205.7|12195.8|12194.8|958
1652344200000|2022-05-12 08:30:00|12198.6|12197.1|12194.9|12193.4|12199.5|12198|12191.9|12190.4|987
1652344500000|2022-05-12 08:35:00|12195|12193.5|12194.1|12192.6|12196|12194.5|12188.7|12187.5|923
1652344800000|2022-05-12 08:40:00|12194.2|12192.7|12199.6|12198.7|12201.1|12200.2|12194.1|12192.6|816
1652345100000|2022-05-12 08:45:00|12199.7|12198.8|12193.9|12193|12199.7|12198.8|12190.6|12189.7|894
1652345400000|2022-05-12 08:50:00|12193.8|12192.9|12189.6|12188.7|12197.3|12196.1|12188.2|12187.1|816
1652345700000|2022-05-12 08:55:00|12189.7|12188.8|12180.6|12179.1|12191.5|12190.3|12180.1|12179.1|983
1652346000000|2022-05-12 09:00:00|12180.7|12179.2|12171.9|12171|12185.1|12184.1|12165.9|12164.4|1174
1652346300000|2022-05-12 09:05:00|12172.1|12170.6|12188.7|12187.8|12189.9|12188.4|12171.4|12170.5|956
1652346600000|2022-05-12 09:10:00|12188.8|12187.3|12194|12192.5|12197.9|12196.4|12188.5|12187.1|898
1652346900000|2022-05-12 09:15:00|12194.1|12192.6|12188.8|12187.3|12200.7|12199.2|12188.4|12186.9|980
1652347200000|2022-05-12 09:20:00|12188.6|12187.1|12177.4|12175.9|12189.8|12188.3|12176.4|12174.9|925
1652347500000|2022-05-12 09:25:00|12177.5|12176|12176.6|12175.1|12180.1|12178.6|12175.2|12174|848
1652347800000|2022-05-12 09:30:00|12176.4|12174.9|12171.9|12170.4|12178.9|12177.7|12171.8|12170.3|1056
1652348100000|2022-05-12 09:35:00|12171.8|12170.3|12181.1|12179.6|12181.9|12180.4|12171.4|12170.2|765
1652348400000|2022-05-12 09:40:00|12180.8|12179.9|12178.9|12177.4|12181.9|12180.4|12177|12175.9|857
1652348700000|2022-05-12 09:45:00|12179|12177.5|12183.6|12182.1|12186.1|12185.2|12178.4|12177.2|808
1652349000000|2022-05-12 09:50:00|12183.2|12182.3|12187.7|12186.2|12188.7|12187.2|12181.8|12180.3|753
1652349300000|2022-05-12 09:55:00|12187.8|12186.3|12187.7|12186.2|12189|12188|12182.9|12181.8|644
1652349600000|2022-05-12 10:00:00|12187.5|12186.6|12192.7|12191.2|12192.8|12191.6|12186|12184.5|737
1652349900000|2022-05-12 10:05:00|12192.8|12191.3|12206.7|12205.2|12206.8|12205.3|12192.7|12191.3|764
1652350200000|2022-05-12 10:10:00|12206.8|12205.3|12206.7|12205.2|12211.5|12210|12205.6|12204.2|816
1652350500000|2022-05-12 10:15:00|12206.8|12205.3|12218.8|12217.3|12218.9|12217.4|12203.8|12202.3|737
1652350800000|2022-05-12 10:20:00|12218.9|12217.4|12208|12206.5|12220.4|12218.9|12207.9|12206.4|844
1652351100000|2022-05-12 10:25:00|12208.2|12206.7|12210.2|12208.7|12210.2|12208.7|12205.1|12203.6|771
1652351400000|2022-05-12 10:30:00|12210.4|12208.9|12209.7|12208.2|12211.4|12209.9|12201.1|12200|715
1652351700000|2022-05-12 10:35:00|12209.8|12208.3|12207.1|12205.6|12213|12211.6|12206.5|12205|754
1652352000000|2022-05-12 10:40:00|12206.9|12206.2|12211.3|12210.4|12212.9|12211.5|12205.5|12204.4|788
1652352300000|2022-05-12 10:45:00|12211.2|12210.3|12206.7|12205.2|12212.8|12211.8|12206.6|12205.1|593
1652352600000|2022-05-12 10:50:00|12206.6|12205.1|12208.2|12206.7|12211.6|12210.1|12204.1|12202.6|786
1652352900000|2022-05-12 10:55:00|12208.4|12206.9|12207.6|12206.1|12214.1|12213|12206.3|12204.8|900
1652353200000|2022-05-12 11:00:00|12207.5|12206|12212.5|12211|12216.2|12215.3|12206.9|12205.4|820
1652353500000|2022-05-12 11:05:00|12212.6|12211.1|12211.5|12210|12214.6|12213.4|12208.8|12207.3|705
1652353800000|2022-05-12 11:10:00|12211.4|12209.9|12210.5|12209.6|12211.5|12210|12204.2|12202.8|763
1652354100000|2022-05-12 11:15:00|12210.4|12209.5|12217.8|12216.3|12220|12218.7|12210.2|12209.1|695
1652354400000|2022-05-12 11:20:00|12217.9|12216.4|12206.5|12205.6|12217.9|12216.4|12205.9|12205|927
1652354700000|2022-05-12 11:25:00|12206.7|12205.8|12204.4|12202.9|12207.8|12206.6|12198.5|12197|930
1652355000000|2022-05-12 11:30:00|12204.3|12202.8|12200.7|12199.2|12205.2|12203.8|12196.8|12195.6|1044
1652355300000|2022-05-12 11:35:00|12200.5|12199.6|12196|12194.5|12201|12200|12191.9|12190.4|966
1652355600000|2022-05-12 11:40:00|12196.2|12194.7|12193|12191.5|12199.9|12198.4|12187.7|12186.2|966
1652355900000|2022-05-12 11:45:00|12192.8|12191.3|12190|12188.5|12197.1|12195.6|12189.2|12187.7|763
1652356200000|2022-05-12 11:50:00|12190.1|12188.6|12190.2|12188.7|12195.9|12194.4|12185.7|12184.6|1111
1652356500000|2022-05-12 11:55:00|12190.3|12188.8|12196.5|12195|12201.8|12200.3|12188.7|12187.8|1085
1652356800000|2022-05-12 12:00:00|12196.7|12195.8|12191.3|12189.8|12200|12198.7|12190.5|12189.2|964
1652357100000|2022-05-12 12:05:00|12191.1|12189.6|12200.9|12200|12201.3|12200.2|12190.5|12189.1|929
1652357400000|2022-05-12 12:10:00|12201|12200.1|12203.6|12202.1|12204.4|12202.9|12196.4|12195.5|950
1652357700000|2022-05-12 12:15:00|12203.5|12202|12202.2|12200.7|12205.5|12204.6|12199.5|12198|875
1652358000000|2022-05-12 12:20:00|12202.1|12200.6|12215.8|12214.3|12216.4|12215|12201.6|12200.1|938
1652358300000|2022-05-12 12:25:00|12215.7|12214.2|12213.1|12202.1|12217.8|12216.5|12209.1|12202.1|885
1652358600000|2022-05-12 12:30:00|12210.3|12205.1|12211.2|12209.7|12222.8|12220.5|12208.6|12199.7|1461
1652358900000|2022-05-12 12:35:00|12211.3|12209.8|12235.4|12233.9|12238.7|12237.2|12210|12208.5|1340
1652359200000|2022-05-12 12:40:00|12235.6|12234.1|12238.6|12237.1|12248.8|12247.3|12235.2|12233.7|1276
1652359500000|2022-05-12 12:45:00|12237.7|12236.2|12235.2|12233.7|12239.1|12238|12231.5|12230|1205
1652359800000|2022-05-12 12:50:00|12235.6|12234.1|12234.7|12233.2|12241.2|12239.7|12232.1|12230.9|1120
1652360100000|2022-05-12 12:55:00|12234.6|12233.1|12228.4|12227.5|12234.9|12233.4|12223.2|12222.3|1094
1652360400000|2022-05-12 13:00:00|12228|12227.1|12235.6|12234.1|12237.6|12236.3|12227|12225.6|1153
1652360700000|2022-05-12 13:05:00|12235.8|12234.3|12235.9|12234.4|12239.7|12238.2|12231.2|12229.7|985
1652361000000|2022-05-12 13:10:00|12235.8|12234.3|12239|12237.5|12241.7|12240.2|12231.1|12229.6|964
1652361300000|2022-05-12 13:15:00|12238.7|12237.2|12238.8|12237.3|12239.9|12238.4|12232.4|12231|878
1652361600000|2022-05-12 13:20:00|12238.7|12237.2|12237.5|12236|12240.4|12238.9|12232.8|12231.3|785
1652361900000|2022-05-12 13:25:00|12237.1|12236.2|12222.2|12221.3|12237.1|12236.2|12221.4|12219.9|789
1652362200000|2022-05-12 13:30:00|12222.8|12221|12207.9|12206.4|12226.2|12224.7|12205.6|12204.1|1450
1652362500000|2022-05-12 13:35:00|12208|12206.5|12206.1|12205.2|12209.9|12208.6|12197|12195.5|1363
1652362800000|2022-05-12 13:40:00|12206.5|12205|12208.6|12207.1|12213.6|12212.1|12203|12201.7|1326
1652363100000|2022-05-12 13:45:00|12208.3|12207.4|12213.7|12212.2|12223.8|12221.9|12206.2|12204.9|1455
1652363400000|2022-05-12 13:50:00|12214.3|12212.8|12212.5|12211|12216.3|12215.3|12205.3|12203.8|1599
1652363700000|2022-05-12 13:55:00|12212.6|12211.1|12206.5|12205|12216.3|12215.4|12204.1|12202.6|1368
1652364000000|2022-05-12 14:00:00|12206.3|12204.8|12202|12200.5|12207.1|12205.6|12193.7|12192.2|1432
1652364300000|2022-05-12 14:05:00|12202.2|12200.7|12208.1|12206.6|12209.4|12207.9|12198|12196.5|1181
1652364600000|2022-05-12 14:10:00|12208|12206.5|12217.4|12215.9|12217.4|12215.9|12204.2|12202.7|1374
1652364900000|2022-05-12 14:15:00|12217.1|12215.6|12224.8|12223.3|12227.1|12225.6|12212.5|12211.1|1180
1652365200000|2022-05-12 14:20:00|12224.9|12223.4|12225.4|12223.9|12231.8|12230.3|12216.9|12215.4|1275
1652365500000|2022-05-12 14:25:00|12225.3|12223.8|12212.8|12211.3|12228|12227.1|12212.2|12210.7|1266
1652365800000|2022-05-12 14:30:00|12212.5|12211|12211.9|12210.4|12215.4|12213.9|12204.4|12202.9|1227
1652366100000|2022-05-12 14:35:00|12212|12210.5|12214|12212.5|12218.8|12217.5|12209.2|12207.9|1108
1652366400000|2022-05-12 14:40:00|12213.8|12212.3|12209.5|12208|12214.7|12213.2|12203.3|12201.8|1314
1652366700000|2022-05-12 14:45:00|12209.4|12207.9|12219.2|12217.7|12227.3|12225.4|12206.1|12204.9|1440
1652367000000|2022-05-12 14:50:00|12219.5|12218|12224.2|12222.7|12233.8|12232.3|12219|12217.5|1432
1652367300000|2022-05-12 14:55:00|12224.3|12222.8|12228.3|12226.8|12232.3|12230.8|12223.3|12221.8|1142
1652367600000|2022-05-12 15:00:00|12228.4|12226.9|12225.4|12223.9|12228.5|12227|12220|12218.8|1013
1652367900000|2022-05-12 15:05:00|12225.3|12223.8|12239.9|12239|12242.8|12241.3|12222.9|12221.9|871
1652368200000|2022-05-12 15:10:00|12240|12239.1|12235|12233.5|12244.4|12243.2|12234.6|12233.1|1078
1652368500000|2022-05-12 15:15:00|12235.1|12233.6|12237|12236.1|12238|12236.5|12228.1|12226.6|866
1652368800000|2022-05-12 15:20:00|12237.1|12236.2|12228.1|12227.2|12238.3|12236.8|12224.2|12222.7|987
1652369100000|2022-05-12 15:25:00|12228.2|12227.3|12230.1|12228.6|12233.8|12232.3|12226.4|12224.9|938
1652369400000|2022-05-12 15:30:00|12230.2|12228.7|12230.4|12228.9|12233.4|12231.9|12225.3|12223.8|1064
1652369700000|2022-05-12 15:35:00|12230.6|12229.1|12226.7|12225.2|12232.3|12230.8|12224.5|12223|970
1652370000000|2022-05-12 15:40:00|12226.6|12225.1|12221.6|12220.1|12229.2|12227.9|12221.3|12219.8|744
1652370300000|2022-05-12 15:45:00|12221.5|12220|12214.4|12212.9|12221.6|12220.1|12213|12211.6|992
1652370600000|2022-05-12 15:50:00|12214.3|12212.8|12208.6|12207.1|12214.3|12213.1|12206.3|12204.8|897
1652370900000|2022-05-12 15:55:00|12208.5|12207|12196.3|12195.4|12208.5|12207.1|12195.8|12194.5|1113
1652371200000|2022-05-12 16:00:00|12196.6|12195.7|12193.8|12192.9|12199.3|12198.3|12191.1|12189.8|1203
1652371500000|2022-05-12 16:05:00|12193.9|12193|12198.5|12197|12199.6|12198.1|12188.6|12187.1|1242
1652371800000|2022-05-12 16:10:00|12198.6|12197.1|12204.5|12203|12205.7|12204.2|12195.4|12194|1145
1652372100000|2022-05-12 16:15:00|12204.4|12202.9|12207.7|12206.2|12208.6|12207.3|12200.4|12198.9|1028
1652372400000|2022-05-12 16:20:00|12207.8|12206.3|12210.4|12208.9|12210.8|12209.3|12204.7|12203.2|1105
1652372700000|2022-05-12 16:25:00|12210.5|12209|12215.7|12214.2|12216.8|12215.3|12209.1|12207.9|982
1652373000000|2022-05-12 16:30:00|12215.5|12214|12217.9|12216.4|12220.6|12219.1|12211.8|12210.3|907
1652373300000|2022-05-12 16:35:00|12218|12216.5|12212.9|12211.4|12218.6|12217.1|12211.5|12210.1|818
1652373600000|2022-05-12 16:40:00|12213|12211.5|12212.1|12210.6|12213.6|12212.1|12206.8|12205.3|926
1652373900000|2022-05-12 16:45:00|12212.3|12210.8|12204.6|12203.1|12212.5|12211|12201.3|12200.1|990
1652374200000|2022-05-12 16:50:00|12204.4|12202.9|12199.7|12198.2|12205.5|12204.3|12195.1|12193.6|1258
1652374500000|2022-05-12 16:55:00|12199.6|12198.1|12192.4|12190.9|12204.1|12202.6|12191|12189.5|1302
1652374800000|2022-05-12 17:00:00|12192.3|12190.8|12188.9|12187.4|12197.4|12196.3|12187.4|12185.9|1336
1652375100000|2022-05-12 17:05:00|12189|12187.5|12192.5|12191|12194.4|12193|12185.3|12184.1|1200
1652375400000|2022-05-12 17:10:00|12192.4|12190.9|12197.2|12196.3|12200|12199|12190.6|12189.3|1189
1652375700000|2022-05-12 17:15:00|12197.1|12196.2|12193.9|12192.4|12199.4|12198.5|12192|12190.8|968
1652376000000|2022-05-12 17:20:00|12193.8|12192.3|12193.3|12192.4|12196.7|12195.2|12190.5|12189|956
1652376300000|2022-05-12 17:25:00|12193.4|12192.5|12189|12187.5|12193.7|12192.5|12186.4|12184.9|860
1652376600000|2022-05-12 17:30:00|12188.9|12187.4|12185.9|12184.4|12189.7|12188.2|12184.4|12182.9|939
1652376900000|2022-05-12 17:35:00|12185.8|12184.3|12182.3|12180.8|12187.2|12185.7|12179.3|12177.8|677
1652377200000|2022-05-12 17:40:00|12182.4|12180.9|12180.4|12178.9|12183.6|12182.4|12178.4|12176.9|622
1652377500000|2022-05-12 17:45:00|12180.2|12178.7|12176.3|12174.8|12181.6|12180.4|12176|12174.6|670
1652377800000|2022-05-12 17:50:00|12176.1|12174.6|12181.3|12180.4|12182.4|12180.9|12174|12172.8|775
1652378100000|2022-05-12 17:55:00|12181.4|12180.5|12186.4|12184.9|12187|12185.9|12180|12178.6|825
1652378400000|2022-05-12 18:00:00|12186.3|12184.8|12192.5|12191|12193.2|12191.8|12185.4|12184.2|966
1652378700000|2022-05-12 18:05:00|12192.4|12190.9|12188.3|12187.4|12194.5|12193|12188.2|12187.2|686
1652379000000|2022-05-12 18:10:00|12188.4|12187.5|12190.2|12188.7|12190.8|12189.4|12186.3|12185|867
1652379300000|2022-05-12 18:15:00|12190.3|12188.8|12190.8|12189.3|12190.9|12189.4|12185.6|12184.1|759
1652379600000|2022-05-12 18:20:00|12190.7|12189.2|12191.2|12189.7|12194.2|12192.7|12188.2|12186.9|777
1652379900000|2022-05-12 18:25:00|12190.9|12189.4|12187.8|12186.3|12193.3|12191.9|12186.4|12184.9|864
1652380200000|2022-05-12 18:30:00|12187.7|12186.2|12186.6|12185.1|12190.5|12189|12184.3|12183|862
1652380500000|2022-05-12 18:35:00|12186.4|12184.9|12179.8|12178.3|12186.5|12185|12179.1|12177.9|760
1652380800000|2022-05-12 18:40:00|12179.7|12178.8|12177.6|12176.1|12181|12179.6|12177.1|12175.6|637
1652381100000|2022-05-12 18:45:00|12177.5|12176|12178.4|12176.9|12184.7|12183.2|12177.3|12175.8|766
1652381400000|2022-05-12 18:50:00|12178.3|12176.8|12177.4|12175.9|12181.2|12179.7|12175.3|12173.9|721
1652381700000|2022-05-12 18:55:00|12176.7|12175.2|12175.5|12174|12177.5|12176|12174.2|12172.8|690
1652382000000|2022-05-12 19:00:00|12175.7|12174.2|12183.6|12182.1|12183.9|12182.4|12175.1|12173.9|714
1652382300000|2022-05-12 19:05:00|12183.7|12182.2|12182.2|12180.7|12184|12182.5|12180.6|12179.2|633
1652382600000|2022-05-12 19:10:00|12182.1|12180.6|12183.1|12181.6|12184.5|12183.2|12179.1|12177.6|708
1652382900000|2022-05-12 19:15:00|12183.4|12181.9|12189.1|12187.6|12189.6|12188.4|12183.2|12181.9|677
1652383200000|2022-05-12 19:20:00|12189|12187.5|12197|12195.5|12198.6|12197.4|12188.8|12187.3|828
1652383500000|2022-05-12 19:25:00|12196.9|12195.4|12190.5|12189|12199|12197.5|12190.1|12188.6|969
1652383800000|2022-05-12 19:30:00|12190.1|12188.6|12190.2|12188.7|12194.5|12193|12188.7|12187.2|994
1652384100000|2022-05-12 19:35:00|12190.1|12188.6|12192.5|12191|12193.1|12191.6|12187.2|12185.7|1008
1652384400000|2022-05-12 19:40:00|12192.6|12191.1|12189.4|12187.9|12194.4|12192.9|12187|12185.6|948
1652384700000|2022-05-12 19:45:00|12188.8|12187.3|12188.8|12187.3|12193.6|12192.1|12188|12186.5|973
1652385000000|2022-05-12 19:50:00|12189.1|12187.6|12193.5|12192|12198.7|12197.2|12189.1|12187.6|1032
1652385300000|2022-05-12 19:55:00|12193.9|12192.4|12193.6|12192.1|12195.3|12194.2|12189.2|12187.7|910
1652385600000|2022-05-12 20:00:00|12193.5|12192|12196.1|12194.6|12196.2|12194.7|12191.5|12190|340
1652385900000|2022-05-12 20:05:00|12196.2|12194.7|12195.9|12194.4|12196.7|12195.2|12194.9|12193.4|296
1652386200000|2022-05-12 20:10:00|12195.6|12194.1|12196.3|12194.8|12198|12196.5|12195.3|12193.8|336
1652386500000|2022-05-12 20:15:00|12196.4|12194.9|12199.2|12197.7|12199.5|12198|12195.9|12194.6|282
1652386800000|2022-05-12 20:20:00|12199.3|12197.8|12198.2|12196.7|12199.8|12198.3|12197.4|12196|215
1652387100000|2022-05-12 20:25:00|12198|12196.5|12197.9|12197|12199.4|12198|12197.5|12196.2|180
1652387400000|2022-05-12 20:30:00|12197.8|12196.9|12197|12195.5|12199|12197.5|12195.1|12193.8|255
1652387700000|2022-05-12 20:35:00|12197.1|12195.6|12197.4|12195.9|12197.6|12196.3|12196|12194.7|203
1652388000000|2022-05-12 20:40:00|12197.5|12196|12197.8|12196.3|12198.3|12196.8|12196|12194.5|267
1652388300000|2022-05-12 20:45:00|12197.9|12196.4|12199.1|12197.6|12200.2|12198|12197.8|12196.3|177
1652388600000|2022-05-12 20:50:00|12199|12197.5|12199.1|12197.6|12200.6|12199.1|12196.6|12195.1|293
1652388900000|2022-05-12 20:55:00|12199.2|12197.7|12207.8|12197.4|12207.8|12198.1|12198.6|12191.4|550
1652389200000|2022-05-12 21:00:00|12208.2|12197.2|12205.3|12194.3|12208.6|12197.6|12205.3|12194.3|49
1652389500000|2022-05-12 21:05:00|12205.1|12194.1|12205.3|12194.3|12205.5|12194.5|12204.7|12193.7|56
1652389800000|2022-05-12 21:10:00|12205|12194|12205.2|12194.2|12207.8|12197.9|12204.8|12193.8|123
1652390100000|2022-05-12 21:15:00|12205.1|12194.1|12200.1|12192.1|12205.5|12194.5|12199.9|12189.9|195
1652390400000|2022-05-12 21:20:00|12200.2|12191.7|12202.8|12192.2|12205.6|12194.6|12198.5|12189.7|216
1652390700000|2022-05-12 21:25:00|12202.6|12192.4|12203.4|12194.4|12204.9|12195.1|12201.9|12191.5|184
1652391000000|2022-05-12 21:30:00|12203.9|12193.9|12203.1|12193.8|12204.3|12195.1|12202.1|12192.3|121
1652391300000|2022-05-12 21:35:00|12203.2|12193.9|12203.2|12193|12204.4|12194.7|12202.4|12191.5|156
1652391600000|2022-05-12 21:40:00|12203.5|12193.1|12200.5|12193.5|12204.2|12194.5|12197.6|12190.5|717
1652391900000|2022-05-12 21:45:00|12200.9|12193.4|12201.7|12194|12203.4|12195.1|12200.2|12192.2|522
1652392200000|2022-05-12 21:50:00|12201.5|12193.9|12200.9|12194.1|12203.1|12194.7|12200.3|12192|154
1652392500000|2022-05-12 21:55:00|12202.6|12193.8|12200.8|12193.9|12203.8|12195.3|12199.6|12191.6|156
1652392800000|2022-05-12 22:00:00|12200.3|12194.1|12200.9|12194.9|12203.2|12197.1|12200|12191.2|319
1652393100000|2022-05-12 22:05:00|12200.8|12196.2|12202.7|12198.5|12203.8|12200|12199.5|12195.4|223
1652393400000|2022-05-12 22:10:00|12202.8|12198.9|12203.4|12200.4|12205.1|12200.4|12202.2|12197.9|304
1652393700000|2022-05-12 22:15:00|12203.2|12200.1|12202|12199.4|12203.2|12200.4|12200.6|12198.1|803
1652394000000|2022-05-12 22:20:00|12202.3|12199.5|12202.1|12199.4|12203.3|12200.5|12201.7|12198.7|547
1652394300000|2022-05-12 22:25:00|12202.2|12199.5|12203.9|12202.4|12204.5|12202.5|12201.3|12198.5|473
1652394600000|2022-05-12 22:30:00|12204.2|12202.1|12202.1|12199.8|12204.4|12202.5|12201.6|12198.8|483
1652394900000|2022-05-12 22:35:00|12202|12199.9|12202.6|12199.9|12203|12200.4|12200.4|12198.1|421
1652395200000|2022-05-12 22:40:00|12202.8|12200|12202.7|12200|12204.3|12202.2|12202.3|12199.6|591
1652395500000|2022-05-12 22:45:00|12202.1|12200.6|12202.4|12199.9|12203.2|12200.8|12201.7|12199.4|256
1652395800000|2022-05-12 22:50:00|12202.6|12200|12201.4|12199.1|12203.6|12200.3|12199.7|12197.9|409
1652396100000|2022-05-12 22:55:00|12201.5|12199|12198.9|12197.4|12202.1|12199.6|12198.8|12197|419
1652396400000|2022-05-12 23:00:00|12199.6|12198.1|12203.4|12201.9|12203.9|12202.2|12199.6|12197.9|483
1652396700000|2022-05-12 23:05:00|12203.5|12202|12203.5|12202|12205.1|12203.3|12202.1|12200.5|588
1652397000000|2022-05-12 23:10:00|12203.6|12202.1|12204.2|12202.7|12205.8|12204.3|12202.3|12200.8|476
1652397300000|2022-05-12 23:15:00|12204.5|12202.3|12202.8|12201.3|12204.5|12202.8|12202.5|12201|340
1652397600000|2022-05-12 23:20:00|12202.7|12201.2|12204.4|12202.9|12204.5|12203|12202.4|12200.9|317
1652397900000|2022-05-12 23:25:00|12204.5|12203|12202.9|12201.4|12204.8|12203.3|12202.2|12200.7|398
1652398200000|2022-05-12 23:30:00|12202.8|12201.3|12203.3|12201.8|12204.6|12203.1|12202.3|12200.8|398
1652398500000|2022-05-12 23:35:00|12203.4|12201.9|12207.5|12206|12207.6|12206.1|12203|12201.5|421
1652398800000|2022-05-12 23:40:00|12207.6|12206.1|12201.3|12199.8|12208.7|12207.2|12201.1|12199.6|474
1652399100000|2022-05-12 23:45:00|12201.4|12199.9|12206.4|12204.9|12207.5|12206|12201|12199.5|459
1652399400000|2022-05-12 23:50:00|12206.5|12205|12207.5|12206|12208.3|12206.8|12205.2|12203.5|421
1652399700000|2022-05-12 23:55:00|12207.6|12206.1|12205.3|12203.8|12207.6|12206.1|12205|12203.5|459
1652400000000|2022-05-13 00:00:00|12204.8|12203.3|12202.5|12201|12204.9|12203.6|12200.1|12198.7|649
1652400300000|2022-05-13 00:05:00|12202.6|12201.1|12207.1|12206.2|12208.5|12207|12202.1|12200.9|579
1652400600000|2022-05-13 00:10:00|12207.2|12206.3|12207.5|12206|12208.7|12207.4|12205.2|12204|764
1652400900000|2022-05-13 00:15:00|12207.6|12206.1|12207.2|12206.3|12209.8|12208.3|12206.2|12204.9|569
1652401200000|2022-05-13 00:20:00|12207.1|12206.2|12209.8|12208.3|12210.4|12208.9|12206.3|12205|558
1652401500000|2022-05-13 00:25:00|12209.7|12208.2|12209.6|12208.1|12210.4|12209.1|12208.2|12206.8|461
1652401800000|2022-05-13 00:30:00|12209.5|12208|12212.3|12211.4|12214.6|12213.5|12209.3|12207.9|605
1652402100000|2022-05-13 00:35:00|12212.2|12211.3|12214.5|12213|12214.7|12213.4|12212.2|12211.3|353
1652402400000|2022-05-13 00:40:00|12214.4|12212.9|12210.7|12209.8|12214.9|12213.7|12210.7|12209.8|496
1652402700000|2022-05-13 00:45:00|12210.6|12209.7|12208.4|12207.5|12212.7|12211.4|12208.4|12207.2|467
1652403000000|2022-05-13 00:50:00|12208.3|12207.4|12210.3|12208.8|12210.4|12208.9|12205|12203.9|624
1652403300000|2022-05-13 00:55:00|12210.2|12208.7|12208.4|12206.9|12211.9|12210.4|12205.5|12204.1|767
1652403600000|2022-05-13 01:00:00|12208.5|12207|12209.5|12208|12211.5|12210|12205.5|12204.1|682
1652403900000|2022-05-13 01:05:00|12209.6|12208.1|12210.6|12209.1|12210.9|12209.4|12206.5|12205|542
1652404200000|2022-05-13 01:10:00|12210.9|12210|12211.5|12210|12213.2|12212|12209.6|12208.1|350
1652404500000|2022-05-13 01:15:00|12211.6|12210.1|12215.8|12214.3|12216.6|12215.5|12211.4|12209.9|819
1652404800000|2022-05-13 01:20:00|12215.7|12214.2|12208.4|12206.9|12215.7|12214.2|12207.9|12206.7|683
1652405100000|2022-05-13 01:25:00|12208|12207.1|12207.3|12205.8|12211.7|12210.7|12206.3|12204.8|662
1652405400000|2022-05-13 01:30:00|12207.4|12205.9|12204.3|12202.8|12208.4|12207.1|12203.8|12202.6|625
1652405700000|2022-05-13 01:35:00|12204.2|12202.7|12196.3|12194.8|12204.8|12203.6|12194.1|12192.1|806
1652406000000|2022-05-13 01:40:00|12196.5|12195|12198.7|12197.2|12202.7|12201.2|12196.3|12194.8|760
1652406300000|2022-05-13 01:45:00|12198.6|12197.1|12203.4|12201.9|12204.2|12202.7|12197.4|12195.9|579
1652406600000|2022-05-13 01:50:00|12203.5|12202|12202.1|12200.6|12204|12202.5|12201.3|12200|772
1652406900000|2022-05-13 01:55:00|12202|12200.5|12201.5|12200|12206.6|12205.4|12201.3|12199.9|672
1652407200000|2022-05-13 02:00:00|12201.6|12200.1|12205.3|12203.8|12209.7|12208.2|12201.5|12200|579
1652407500000|2022-05-13 02:05:00|12205.2|12203.7|12205.7|12204.2|12207.4|12205.9|12203.7|12202.2|593
1652407800000|2022-05-13 02:10:00|12205.8|12204.3|12205.8|12204.9|12207.7|12206.2|12203.2|12201.9|676
1652408100000|2022-05-13 02:15:00|12205.9|12205|12208.5|12207|12209|12207.5|12204|12202.5|635
1652408400000|2022-05-13 02:20:00|12208.6|12207.1|12212.8|12211.3|12213.3|12212.2|12207.4|12206.2|586
1652408700000|2022-05-13 02:25:00|12212.5|12211.6|12213.3|12211.8|12217.4|12216|12212.5|12211.1|507
1652409000000|2022-05-13 02:30:00|12213.4|12211.9|12214.5|12213|12216.8|12215.3|12212.4|12210.9|438
1652409300000|2022-05-13 02:35:00|12214.1|12212.6|12214.6|12213.1|12215.5|12214|12212.3|12210.8|529
1652409600000|2022-05-13 02:40:00|12214.7|12213.2|12216.1|12215.2|12216.8|12215.4|12213.7|12212.4|434
1652409900000|2022-05-13 02:45:00|12216.5|12215|12217.3|12215.8|12218.6|12217.3|12215.4|12214.5|392
1652410200000|2022-05-13 02:50:00|12217.1|12216.2|12216.7|12215.8|12217.5|12216.3|12215.1|12214|482
1652410500000|2022-05-13 02:55:00|12216.8|12215.9|12217.5|12216.6|12219.2|12218|12215.7|12214.6|581
1652410800000|2022-05-13 03:00:00|12217.4|12216.5|12217.3|12215.8|12218.4|12217.2|12215.2|12213.9|531
1652411100000|2022-05-13 03:05:00|12217.1|12215.6|12218.9|12218|12219.6|12218.1|12214.8|12213.7|504
1652411400000|2022-05-13 03:10:00|12218.8|12217.9|12220.2|12219.3|12221|12219.5|12217.5|12216.6|429
1652411700000|2022-05-13 03:15:00|12220.3|12219.4|12225.3|12223.8|12225.4|12223.9|12220.2|12219|610
1652412000000|2022-05-13 03:20:00|12225.1|12223.6|12227|12225.5|12227.6|12226.2|12224|12222.7|675
1652412300000|2022-05-13 03:25:00|12227.1|12225.6|12223.4|12221.9|12227.3|12225.8|12223.2|12221.7|522
1652412600000|2022-05-13 03:30:00|12223.3|12221.8|12223.4|12221.9|12223.4|12222|12220.2|12218.9|598
1652412900000|2022-05-13 03:35:00|12223.5|12222|12226.2|12224.7|12226.3|12224.8|12223.1|12221.7|382
1652413200000|2022-05-13 03:40:00|12225.9|12225|12225.5|12224|12228|12226.5|12224.5|12223.1|523
1652413500000|2022-05-13 03:45:00|12225.6|12224.1|12224.5|12223|12225.6|12224.3|12223.4|12221.9|524
1652413800000|2022-05-13 03:50:00|12224.4|12222.9|12219.4|12217.9|12225|12223.5|12219.3|12217.8|518
1652414100000|2022-05-13 03:55:00|12219.5|12218|12218.4|12216.9|12221|12219.5|12217.8|12216.5|390
1652414400000|2022-05-13 04:00:00|12218.3|12216.8|12216.3|12215.4|12218.6|12217.1|12215.8|12214.6|491
1652414700000|2022-05-13 04:05:00|12216.2|12215.3|12217.3|12215.8|12218.3|12217.1|12215.7|12214.3|529
1652415000000|2022-05-13 04:10:00|12217.4|12215.9|12217.3|12215.8|12217.7|12216.5|12215.1|12213.8|405
1652415300000|2022-05-13 04:15:00|12217.1|12215.6|12215.2|12213.7|12217.1|12215.6|12214.8|12213.6|446
1652415600000|2022-05-13 04:20:00|12215.3|12213.8|12215.3|12214.4|12215.6|12214.4|12213|12211.8|372
1652415900000|2022-05-13 04:25:00|12215.4|12214.5|12217.9|12217|12218.5|12217.3|12215.2|12214.1|411
1652416200000|2022-05-13 04:30:00|12217.8|12216.9|12214|12213.1|12218|12217.1|12213.8|12212.8|320
1652416500000|2022-05-13 04:35:00|12213.9|12213|12214|12212.5|12214.5|12213.6|12212.3|12211.4|225
1652416800000|2022-05-13 04:40:00|12213.9|12212.4|12215.6|12214.1|12215.8|12214.6|12212.1|12210.9|367
1652417100000|2022-05-13 04:45:00|12215.7|12214.2|12216.1|12214.6|12216.3|12214.9|12213.7|12212.2|460
1652417400000|2022-05-13 04:50:00|12215.8|12214.3|12221.5|12220|12221.5|12220|12214.4|12212.9|510
1652417700000|2022-05-13 04:55:00|12221.6|12220.1|12223.4|12222.5|12223.6|12222.5|12220.2|12219|453
1652418000000|2022-05-13 05:00:00|12223.7|12222.2|12220.8|12219.3|12224.6|12223.2|12219.5|12218.2|537
1652418300000|2022-05-13 05:05:00|12220.7|12219.2|12222.4|12221.5|12222.8|12221.6|12220.1|12218.9|289
1652418600000|2022-05-13 05:10:00|12222.3|12221.4|12221.9|12221|12225.1|12223.6|12220.7|12219.5|381
1652418900000|2022-05-13 05:15:00|12222|12221.1|12223|12221.5|12223|12221.5|12219.2|12218.1|528
1652419200000|2022-05-13 05:20:00|12222.9|12221.4|12219.5|12218|12223|12221.5|12218.8|12217.6|544
1652419500000|2022-05-13 05:25:00|12219.4|12217.9|12220.8|12219.3|12222.6|12221.1|12218.5|12217|575
1652419800000|2022-05-13 05:30:00|12220.9|12219.4|12221.4|12220.5|12222.8|12221.6|12218.7|12217.2|597
1652420100000|2022-05-13 05:35:00|12221.3|12220.4|12222.1|12221.2|12224.2|12223|12219.9|12218.8|456
1652420400000|2022-05-13 05:40:00|12221.9|12220.4|12222.3|12220.8|12222.6|12221.5|12219.8|12218.3|405
1652420700000|2022-05-13 05:45:00|12222|12220.5|12223.7|12222.2|12226.3|12225.2|12221.6|12220.1|491
1652421000000|2022-05-13 05:50:00|12223.8|12222.3|12223.8|12222.3|12225.3|12223.8|12221.7|12220.6|475
1652421300000|2022-05-13 05:55:00|12223.7|12222.2|12225.6|12224.1|12226.7|12225.5|12223.7|12222.2|491
1652421600000|2022-05-13 06:00:00|12225.5|12224|12219.6|12218.7|12227.1|12225.9|12219.5|12218.6|754
1652421900000|2022-05-13 06:05:00|12219.7|12218.8|12223.4|12222.5|12224.4|12223.2|12218.9|12217.7|677
1652422200000|2022-05-13 06:10:00|12223.3|12222.4|12214.5|12213|12223.8|12222.7|12213.3|12212.1|919
1652422500000|2022-05-13 06:15:00|12214.4|12212.9|12208.2|12206.7|12214.5|12213.3|12206.5|12205|781
1652422800000|2022-05-13 06:20:00|12208.1|12206.6|12213.8|12212.3|12215.3|12214.2|12208|12206.6|785
1652423100000|2022-05-13 06:25:00|12213.7|12212.2|12210.6|12209.1|12215.3|12213.8|12210|12208.5|597
1652423400000|2022-05-13 06:30:00|12210.5|12209|12213.5|12212|12214.8|12213.3|12209|12207.5|734
1652423700000|2022-05-13 06:35:00|12213.6|12212.1|12211.2|12209.7|12215.3|12213.8|12209.4|12207.9|794
1652424000000|2022-05-13 06:40:00|12211|12209.5|12216.5|12215|12216.8|12215.3|12210.5|12209.3|641
1652424300000|2022-05-13 06:45:00|12216.8|12215.3|12219.4|12217.9|12219.9|12218.6|12216|12214.7|757
1652424600000|2022-05-13 06:50:00|12219.5|12218|12223.2|12222.3|12224.2|12222.7|12218.8|12217.9|631
1652424900000|2022-05-13 06:55:00|12223.1|12222.2|12217.2|12215.7|12224.3|12223.3|12212.1|12210.7|814
1652425200000|2022-05-13 07:00:00|12217.3|12215.8|12210.4|12208.9|12217.4|12216.3|12199.9|12198.8|1382
1652425500000|2022-05-13 07:05:00|12210.5|12209|12220.3|12218.8|12221.6|12220.4|12209.1|12207.6|901
1652425800000|2022-05-13 07:10:00|12220.4|12218.9|12212.5|12211|12221.1|12220.1|12211.7|12210.2|920
1652426100000|2022-05-13 07:15:00|12213.2|12211.7|12205.6|12204.7|12214.7|12213.4|12205.4|12204.1|857
1652426400000|2022-05-13 07:20:00|12205.5|12204.6|12213.8|12212.3|12216.5|12215|12204.3|12202.8|988
1652426700000|2022-05-13 07:25:00|12213.7|12212.2|12227.2|12225.7|12227.4|12225.9|12206.7|12205.2|1036
1652427000000|2022-05-13 07:30:00|12227.1|12225.6|12231.6|12230.1|12232.5|12231|12225.9|12224.4|1146
1652427300000|2022-05-13 07:35:00|12231.7|12230.2|12223.4|12221.9|12231.8|12230.3|12221.1|12219.6|968
1652427600000|2022-05-13 07:40:00|12223.5|12222|12226.4|12224.9|12229.4|12227.9|12221.4|12219.9|901
1652427900000|2022-05-13 07:45:00|12226.2|12224.7|12225.8|12224.3|12229.8|12228.3|12224.6|12223.1|856
1652428200000|2022-05-13 07:50:00|12225.5|12224|12219.6|12218.1|12225.5|12224|12219.2|12217.7|853
1652428500000|2022-05-13 07:55:00|12219.7|12218.2|12218.2|12216.7|12225.9|12224.4|12215|12213.5|876
1652428800000|2022-05-13 08:00:00|12218.4|12216.9|12222.5|12221|12223.4|12221.9|12217|12215.5|780
1652429100000|2022-05-13 08:05:00|12222.3|12221.4|12220.6|12219.1|12228.9|12227.4|12219.8|12218.3|769
1652429400000|2022-05-13 08:10:00|12220.7|12219.2|12216.8|12215.3|12223.2|12221.7|12215.1|12213.6|922
1652429700000|2022-05-13 08:15:00|12216.9|12215.4|12221.4|12219.9|12222.5|12221|12215.6|12214.1|766
1652430000000|2022-05-13 08:20:00|12221.3|12219.8|12224.2|12222.7|12225.6|12224.2|12219.6|12218.1|697
1652430300000|2022-05-13 08:25:00|12224.3|12222.8|12224.5|12223|12226.6|12225.1|12221.1|12219.6|693
1652430600000|2022-05-13 08:30:00|12224.4|12222.9|12212.4|12210.9|12225.5|12224|12211|12209.7|954
1652430900000|2022-05-13 08:35:00|12212.5|12211|12210.8|12209.3|12214.5|12213|12210.1|12208.7|774
1652431200000|2022-05-13 08:40:00|12210.9|12209.4|12212.2|12210.7|12219.7|12218.8|12210.9|12209.4|761
1652431500000|2022-05-13 08:45:00|12212.3|12210.8|12206.5|12205.6|12214.4|12212.9|12206.4|12205.4|676
1652431800000|2022-05-13 08:50:00|12206.4|12204.9|12207|12206.1|12208.2|12206.7|12202|12200.9|858
1652432100000|2022-05-13 08:55:00|12206.9|12206|12206.1|12205.2|12207.6|12206.3|12204.3|12203.1|561
1652432400000|2022-05-13 09:00:00|12206|12205.1|12203.6|12202.1|12209.1|12207.6|12203.3|12201.8|618
1652432700000|2022-05-13 09:05:00|12203.5|12202|12206|12205.1|12208.5|12207.1|12200.4|12198.9|655
1652433000000|2022-05-13 09:10:00|12205.9|12205|12206.3|12204.8|12210.9|12209.5|12203.9|12202.4|691
1652433300000|2022-05-13 09:15:00|12206.4|12204.9|12200.8|12199.3|12207.8|12206.3|12199.4|12197.9|734
1652433600000|2022-05-13 09:20:00|12200.7|12199.2|12185.9|12184.4|12200.8|12199.3|12185.3|12183.5|631
1652433900000|2022-05-13 09:25:00|12186|12184.5|12188.6|12187.1|12190.8|12189.3|12183.7|12182.2|744
1652434200000|2022-05-13 09:30:00|12188.5|12187|12180.5|12179|12190.5|12189|12179.9|12178.7|659
1652434500000|2022-05-13 09:35:00|12180.6|12179.1|12183.2|12181.7|12183.3|12181.9|12178.1|12176.9|586
1652434800000|2022-05-13 09:40:00|12183|12181.5|12180.1|12178.6|12183|12181.5|12178.4|12177.1|775
1652435100000|2022-05-13 09:45:00|12180.2|12178.7|12187.6|12186.1|12188.5|12187|12178.7|12177.2|745
1652435400000|2022-05-13 09:50:00|12187.5|12186|12177.5|12176|12187.9|12186.4|12175.3|12174.1|961
1652435700000|2022-05-13 09:55:00|12177.3|12175.8|12177.6|12176.7|12180.5|12179.1|12176.3|12175|822
1652436000000|2022-05-13 10:00:00|12177.7|12176.8|12178.2|12177.3|12181.6|12180.3|12176.9|12175.6|722
1652436300000|2022-05-13 10:05:00|12178.1|12177.2|12179.5|12178.6|12180.6|12179.3|12175.2|12173.7|698
1652436600000|2022-05-13 10:10:00|12179.9|12178.4|12181.5|12180|12181.7|12180.2|12176|12174.8|667
1652436900000|2022-05-13 10:15:00|12181.4|12179.9|12182.1|12181.2|12185.8|12184.6|12180|12178.8|793
1652437200000|2022-05-13 10:20:00|12182|12181.1|12184.9|12183.4|12185.3|12184.4|12179.1|12177.9|542
1652437500000|2022-05-13 10:25:00|12184.4|12183.5|12187.1|12186.2|12189.2|12188.1|12184.4|12183|537
1652437800000|2022-05-13 10:30:00|12187.2|12186.3|12187.9|12186.4|12190.5|12189|12185.2|12183.7|658
1652438100000|2022-05-13 10:35:00|12188|12186.5|12187.5|12186|12191|12189.5|12186.4|12185.1|730
1652438400000|2022-05-13 10:40:00|12187.6|12186.1|12188.4|12187.5|12189.5|12188.4|12185.8|12184.9|719
1652438700000|2022-05-13 10:45:00|12188.5|12187.6|12189.3|12187.8|12193.5|12192.3|12187.1|12185.9|664
1652439000000|2022-05-13 10:50:00|12189.2|12187.7|12192.2|12191.3|12192.8|12191.7|12186.5|12185.3|641
1652439300000|2022-05-13 10:55:00|12192.3|12191.4|12199.8|12198.9|12199.8|12198.9|12191.2|12189.7|728
1652439600000|2022-05-13 11:00:00|12199.7|12198.8|12207.1|12205.6|12207.6|12206.3|12199.1|12197.6|703
1652439900000|2022-05-13 11:05:00|12206.8|12205.9|12217.1|12215.6|12217.5|12216.3|12206.5|12205.3|727
1652440200000|2022-05-13 11:10:00|12217|12215.5|12205.5|12204|12217.1|12215.9|12204.5|12203|639
1652440500000|2022-05-13 11:15:00|12205.4|12203.9|12202.2|12201.3|12206.3|12204.8|12201.1|12200|693
1652440800000|2022-05-13 11:20:00|12202.1|12201.2|12200|12199.1|12204|12202.8|12199.4|12197.9|606
1652441100000|2022-05-13 11:25:00|12199.9|12199|12197.1|12196.2|12200.6|12199.5|12196.2|12195.2|550
1652441400000|2022-05-13 11:30:00|12197.5|12196|12197.2|12196.3|12199|12198|12196.1|12194.9|534
1652441700000|2022-05-13 11:35:00|12197.1|12196.2|12197.9|12196.4|12200.4|12199.2|12197.1|12195.8|433
1652442000000|2022-05-13 11:40:00|12198.3|12196.8|12196.5|12195.6|12199.1|12197.9|12194.3|12192.9|495
1652442300000|2022-05-13 11:45:00|12196.6|12195.7|12195.5|12194.6|12197.4|12196.2|12193.3|12191.8|479
1652442600000|2022-05-13 11:50:00|12195.6|12194.7|12187.2|12185.7|12195.7|12194.8|12186.9|12185.5|534
1652442900000|2022-05-13 11:55:00|12187.3|12185.8|12192.5|12191|12194.5|12193.5|12185.9|12184.8|788
1652443200000|2022-05-13 12:00:00|12192.4|12191.5|12205.3|12203.8|12205.4|12204.3|12192.4|12190.9|747
1652443500000|2022-05-13 12:05:00|12205.1|12204.2|12206.3|12204.8|12209.2|12207.7|12203.4|12202.5|586
1652443800000|2022-05-13 12:10:00|12206.4|12204.9|12201.4|12199.9|12206.4|12204.9|12201.1|12199.6|457
1652444100000|2022-05-13 12:15:00|12201.5|12200|12195.3|12193.8|12201.5|12200|12194.9|12193.4|554
1652444400000|2022-05-13 12:20:00|12195.4|12193.9|12195.4|12193.9|12198.5|12197|12193.4|12192|739
1652444700000|2022-05-13 12:25:00|12195.5|12194|12188.9|12187.4|12195.7|12194.4|12183.9|12182.4|693
1652445000000|2022-05-13 12:30:00|12189|12187.5|12187|12186.1|12190.4|12189.1|12185.7|12184.6|672
1652445300000|2022-05-13 12:35:00|12187.1|12186.2|12191.2|12190.3|12194.3|12193|12186|12184.9|765
1652445600000|2022-05-13 12:40:00|12191.3|12190.4|12189.9|12188.4|12192.7|12191.6|12185.8|12184.8|694
1652445900000|2022-05-13 12:45:00|12189.8|12188.3|12190.1|12188.6|12194|12192.7|12187.4|12185.9|655
1652446200000|2022-05-13 12:50:00|12190.2|12188.7|12190.1|12188.6|12194|12192.9|12189|12187.6|615
1652446500000|2022-05-13 12:55:00|12189.9|12189|12200.4|12198.9|12200.7|12199.4|12189.8|12188.4|650
1652446800000|2022-05-13 13:00:00|12200.6|12199.1|12197.3|12195.8|12200.8|12199.3|12196.2|12194.7|910
1652447100000|2022-05-13 13:05:00|12197|12195.5|12182.4|12180.9|12197|12195.5|12181.9|12180.4|871
1652447400000|2022-05-13 13:10:00|12182.3|12180.8|12181.8|12180.3|12189.2|12188|12179.1|12178.2|930
1652447700000|2022-05-13 13:15:00|12181.9|12180.4|12168.6|12167.1|12184.3|12183.3|12168|12166.5|944
1652448000000|2022-05-13 13:20:00|12168.5|12167|12164.2|12162.7|12175.2|12174.2|12163.4|12162.2|910
1652448300000|2022-05-13 13:25:00|12164.3|12162.8|12165.2|12163.7|12169.6|12168.1|12156.3|12154.8|1056
1652448600000|2022-05-13 13:30:00|12165.5|12164|12172|12171.1|12175.8|12174.5|12165.5|12164|1152
1652448900000|2022-05-13 13:35:00|12171.9|12171|12168.6|12167.1|12175.8|12174.4|12167.1|12165.9|1138
1652449200000|2022-05-13 13:40:00|12168.2|12167.3|12174.2|12173.3|12177.2|12176.3|12164.3|12162.9|1118
1652449500000|2022-05-13 13:45:00|12174.1|12173.2|12165.6|12164.1|12176.6|12175.4|12165.4|12163.9|1173
1652449800000|2022-05-13 13:50:00|12165.9|12164.4|12177.2|12175.7|12180.2|12179.3|12165.1|12163.6|1185
1652450100000|2022-05-13 13:55:00|12177.1|12175.6|12174.1|12172.6|12182.3|12181.1|12171.7|12170.2|1015
1652450400000|2022-05-13 14:00:00|12174.3|12172.2|12192.1|12190.6|12192.4|12191.2|12174.3|12172.2|1238
1652450700000|2022-05-13 14:05:00|12192.3|12190.8|12180|12178.5|12200.6|12199.1|12178.4|12177|1110
1652451000000|2022-05-13 14:10:00|12180.1|12178.6|12192.2|12190.1|12199.4|12196.6|12177.5|12176|1260
1652451300000|2022-05-13 14:15:00|12191.9|12190.4|12196.9|12195.4|12197.7|12196.2|12178.7|12177.2|1384
1652451600000|2022-05-13 14:20:00|12197|12195.5|12209|12207.5|12212.6|12211.1|12196.5|12195|1185
1652451900000|2022-05-13 14:25:00|12209.1|12207.6|12205.2|12203.7|12211.1|12209.6|12203.2|12201.8|999
1652452200000|2022-05-13 14:30:00|12205.3|12203.8|12214|12212.5|12214.3|12212.8|12203.5|12202|951
1652452500000|2022-05-13 14:35:00|12213.9|12212.4|12213|12211.5|12215.5|12214|12207.8|12206.3|975
1652452800000|2022-05-13 14:40:00|12213.1|12211.6|12212.8|12211.3|12214.6|12213.1|12205.6|12204.1|1047
1652453100000|2022-05-13 14:45:00|12212.9|12211.4|12203.7|12202.2|12213.3|12211.8|12202.3|12200.8|1003
1652453400000|2022-05-13 14:50:00|12203.8|12202.3|12217.9|12216.4|12219.5|12218|12195.8|12194.3|1160
1652453700000|2022-05-13 14:55:00|12218|12216.5|12220.5|12219|12221.4|12219.9|12213.3|12212.4|1052
1652454000000|2022-05-13 15:00:00|12220.7|12219.2|12225.2|12223.7|12225.5|12224.2|12218.1|12217|1018
1652454300000|2022-05-13 15:05:00|12225.3|12223.8|12233.7|12232.2|12237.5|12236|12225.1|12223.6|902
1652454600000|2022-05-13 15:10:00|12233.6|12232.1|12235.3|12233.8|12237.3|12235.8|12229.1|12227.6|697
1652454900000|2022-05-13 15:15:00|12235.1|12233.6|12233.4|12231.9|12235.4|12233.9|12228.6|12227.1|758
1652455200000|2022-05-13 15:20:00|12233.3|12231.8|12231.6|12230.1|12234.6|12233.1|12230.8|12229.5|721
1652455500000|2022-05-13 15:25:00|12231.5|12230|12236.7|12235.2|12238.5|12237.4|12229.6|12228.1|646
1652455800000|2022-05-13 15:30:00|12237.3|12235.8|12235.8|12234.3|12239.8|12238.3|12233.7|12232.4|861
1652456100000|2022-05-13 15:35:00|12235.9|12234.4|12235.5|12234|12238.1|12236.6|12233.3|12231.9|755
1652456400000|2022-05-13 15:40:00|12235.4|12233.9|12239.9|12238.4|12240.2|12238.7|12232.3|12230.8|753
1652456700000|2022-05-13 15:45:00|12240.3|12238.8|12237.5|12236|12241|12239.7|12235.5|12234.4|670
1652457000000|2022-05-13 15:50:00|12237.7|12236.2|12244.3|12242.8|12245.6|12244.4|12237.1|12235.7|706
1652457300000|2022-05-13 15:55:00|12244.4|12242.9|12244.2|12242.7|12245.8|12244.3|12242.4|12241.1|572
1652457600000|2022-05-13 16:00:00|12244.1|12242.6|12245.5|12244|12245.7|12244.2|12236.6|12235.1|811
1652457900000|2022-05-13 16:05:00|12245.6|12244.1|12247.1|12245.6|12248.4|12247.2|12244|12242.6|583
1652458200000|2022-05-13 16:10:00|12246.9|12245.4|12247.7|12246.8|12249.7|12248.3|12244.6|12243.3|482
1652458500000|2022-05-13 16:15:00|12247.8|12246.9|12246.6|12245.1|12249.3|12248|12245.1|12244|506
1652458800000|2022-05-13 16:20:00|12246.7|12245.2|12245.1|12243.6|12249.6|12248.3|12241.2|12240|578
1652459100000|2022-05-13 16:25:00|12244.9|12243.4|12241.8|12240.3|12245|12243.5|12241.2|12239.7|609
1652459400000|2022-05-13 16:30:00|12241.9|12240.4|12238.6|12237.1|12241.9|12240.4|12237|12235.7|532
1652459700000|2022-05-13 16:35:00|12238.5|12237|12239.3|12237.8|12239.6|12238.5|12236.5|12235.2|436
1652460000000|2022-05-13 16:40:00|12239.5|12238|12240.1|12239.2|12242.2|12241.3|12237.2|12236|464
1652460300000|2022-05-13 16:45:00|12240.2|12239.3|12238.7|12237.8|12242.2|12241.3|12238.6|12237.4|392
1652460600000|2022-05-13 16:50:00|12238.5|12237|12235|12234.1|12238.7|12237.5|12234|12233|587
1652460900000|2022-05-13 16:55:00|12234.9|12234|12237.2|12235.7|12238.7|12237.3|12234.4|12232.9|565
1652461200000|2022-05-13 17:00:00|12237.1|12235.6|12247|12246.1|12247.9|12247|12236.6|12235.1|553
1652461500000|2022-05-13 17:05:00|12246.9|12246|12245.7|12244.8|12246.9|12246|12242.6|12241.7|440
1652461800000|2022-05-13 17:10:00|12245.8|12244.9|12248.9|12248|12249.2|12248.3|12245.3|12244.2|483
1652462100000|2022-05-13 17:15:00|12249|12248.1|12247.1|12245.6|12249.2|12248.1|12246.1|12244.9|455
1652462400000|2022-05-13 17:20:00|12247|12245.5|12244.5|12243|12248.6|12247.1|12244|12242.8|581
1652462700000|2022-05-13 17:25:00|12244.4|12242.9|12238.7|12237.8|12244.8|12243.3|12238.5|12237|419
1652463000000|2022-05-13 17:30:00|12239.3|12238.4|12239.5|12238|12240.9|12239.8|12238.6|12237.4|372
1652463300000|2022-05-13 17:35:00|12239.6|12238.1|12237.5|12236|12240.2|12239.1|12235.9|12234.7|382
1652463600000|2022-05-13 17:40:00|12237.1|12236.2|12236.4|12234.9|12238.3|12237.2|12235.8|12234.8|569
1652463900000|2022-05-13 17:45:00|12236.3|12234.8|12233.4|12231.9|12236.3|12234.9|12232|12230.6|438
1652464200000|2022-05-13 17:50:00|12233.3|12231.8|12233.8|12232.9|12234.4|12233.2|12232.7|12231.7|311
1652464500000|2022-05-13 17:55:00|12234.1|12232.6|12227.9|12227|12234.2|12232.7|12225.9|12224.7|564
1652464800000|2022-05-13 18:00:00|12227.8|12226.9|12223.6|12222.1|12228.4|12227|12221.9|12220.4|593
1652465100000|2022-05-13 18:05:00|12223.2|12221.7|12223.8|12222.3|12226.4|12224.9|12222.1|12220.6|727
1652465400000|2022-05-13 18:10:00|12223.7|12222.2|12223.3|12221.8|12226.5|12225|12222.2|12220.8|580
1652465700000|2022-05-13 18:15:00|12223.4|12221.9|12225.4|12224.5|12225.6|12224.5|12221.6|12220.4|682
1652466000000|2022-05-13 18:20:00|12225.3|12224.4|12224.3|12222.8|12225.7|12224.5|12220.7|12219.5|668
1652466300000|2022-05-13 18:25:00|12224.2|12222.7|12223.3|12222.4|12226|12225.1|12222.3|12221.4|567
1652466600000|2022-05-13 18:30:00|12223.1|12222.2|12229.7|12228.2|12231.3|12230.4|12223.1|12222|711
1652466900000|2022-05-13 18:35:00|12229.6|12228.1|12229.6|12228.1|12230.3|12229.1|12224.9|12223.7|658
1652467200000|2022-05-13 18:40:00|12229.7|12228.2|12230.6|12229.1|12231.3|12229.9|12227.9|12226.4|745
1652467500000|2022-05-13 18:45:00|12230.9|12229.4|12234.5|12233|12235.1|12233.6|12229.1|12227.9|651
1652467800000|2022-05-13 18:50:00|12234.6|12233.1|12241.2|12240.3|12242.3|12240.8|12234|12232.7|559
1652468100000|2022-05-13 18:55:00|12241.5|12240|12242.2|12241.3|12243|12241.8|12240.3|12238.8|456
1652468400000|2022-05-13 19:00:00|12242.3|12241.4|12239.1|12237.6|12243.5|12242|12238.3|12236.8|570
1652468700000|2022-05-13 19:05:00|12239|12237.5|12238.7|12237.2|12240.3|12238.8|12237.1|12235.6|385
1652469000000|2022-05-13 19:10:00|12238.6|12237.1|12236.5|12235|12239.4|12238.2|12234.2|12232.7|322
1652469300000|2022-05-13 19:15:00|12236.4|12234.9|12234.6|12233.1|12237|12235.5|12233.5|12232|441
1652469600000|2022-05-13 19:20:00|12234.5|12233|12234.7|12233.8|12235.6|12234.4|12233.8|12232.3|320
1652469900000|2022-05-13 19:25:00|12234.6|12233.7|12238.8|12237.3|12239.2|12237.7|12234.6|12233.4|269
1652470200000|2022-05-13 19:30:00|12238.7|12237.2|12236.6|12235.1|12239.4|12238.3|12235.9|12234.4|341
1652470500000|2022-05-13 19:35:00|12236.5|12235|12236.8|12235.3|12239.1|12237.6|12235.1|12233.6|443
1652470800000|2022-05-13 19:40:00|12236.9|12235.4|12238.4|12236.9|12239.3|12237.8|12236.4|12234.9|438
1652471100000|2022-05-13 19:45:00|12238.3|12236.8|12242.4|12240.9|12242.6|12241.1|12237|12235.5|401
1652471400000|2022-05-13 19:50:00|12242.7|12241.5|12243.1|12241.6|12244.5|12243|12241|12239.6|669
1652471700000|2022-05-13 19:55:00|12243.4|12241.9|12242.8|12241.9|12244.7|12243.4|12240.8|12239.3|507
1652472000000|2022-05-13 20:00:00|12243|12241.5|12244.5|12243|12244.6|12243.1|12241.5|12240|296
1652472300000|2022-05-13 20:05:00|12244.4|12242.9|12245.1|12243.6|12245.8|12244.3|12244.2|12242.7|201
1652472600000|2022-05-13 20:10:00|12245.2|12243.7|12245.4|12243.9|12245.7|12244.3|12244.7|12243.2|191
1652472900000|2022-05-13 20:15:00|12245.5|12244|12249.2|12247.7|12250.1|12248.1|12245|12243.5|182
1652473200000|2022-05-13 20:20:00|12249.1|12247.6|12245.7|12244.2|12249.2|12247.7|12244|12242.3|293
1652473500000|2022-05-13 20:25:00|12245.6|12244.1|12246.4|12242.1|12247.6|12245.3|12244.8|12242.1|219
1652473800000|2022-05-13 20:30:00|12245.4|12243|12246|12243.8|12248.5|12244.2|12242.3|12237.8|470
1652474100000|2022-05-13 20:35:00|12246.1|12243.9|12249|12246.2|12251|12247.3|12245.3|12242.2|555
1652474400000|2022-05-13 20:40:00|12248.9|12246.3|12251.4|12247.9|12254.5|12248.8|12248.4|12243.2|585
1652474700000|2022-05-13 20:45:00|12250|12247.8|12253.6|12249.8|12254.7|12250.8|12249.4|12245.2|470
1652475000000|2022-05-13 20:50:00|12253.1|12250|12262.8|12257.9|12264.5|12259.1|12250.2|12245.3|1027
1652475300000|2022-05-13 20:55:00|12263.4|12257.2|12266.3|12258.1|12268.4|12260.4|12260.9|12253.8|903
1652644800000|2022-05-15 20:00:00|12243.3|12222.3|12246.1|12225.3|12246.1|12233.1|12243.3|12222.3|14
1652645100000|2022-05-15 20:05:00|12245.6|12233.1|12246.1|12225.9|12246.1|12233.1|12245.6|12225.3|7
1652645400000|2022-05-15 20:10:00|12245.6|12233.1|12245.6|12225.9|12245.7|12233.1|12245.6|12225.9|8
1652645700000|2022-05-15 20:15:00|12245.7|12233.1|12245.6|12225.9|12245.7|12233.1|12245.6|12225.9|6
1652646000000|2022-05-15 20:20:00|12245.7|12233.1|12241.9|12235.4|12245.7|12235.5|12241.9|12225.9|12
1652646300000|2022-05-15 20:25:00|12242|12235.5|12241.2|12234.7|12245.7|12235.5|12241.2|12225.9|11
1652646600000|2022-05-15 20:30:00|12242|12235.5|12245.6|12225.9|12246.5|12235.5|12241.2|12223.2|8
1652647200000|2022-05-15 20:40:00|12248.4|12228.7|12248.7|12233.5|12251.4|12233.5|12245.6|12225.9|17
1652647500000|2022-05-15 20:45:00|12248.5|12236.1|12248|12235.9|12248.8|12239.8|12246.1|12230.8|8
1652647800000|2022-05-15 20:50:00|12250.7|12237.5|12250.7|12237.5|12250.9|12237.5|12250.7|12237.4|3
1652648100000|2022-05-15 20:55:00|12250|12236.9|12251.9|12235.8|12251.9|12237.5|12248.8|12228.2|8
1652648400000|2022-05-15 21:00:00|12250.8|12237.5|12248.3|12240|12253.4|12242.4|12244.4|12236.7|56
1652648700000|2022-05-15 21:05:00|12248.2|12240.7|12254.8|12253.3|12266.1|12255.3|12243.8|12236.3|64
1652649000000|2022-05-15 21:10:00|12259.9|12248.9|12259.4|12248.4|12260.5|12253.3|12254.6|12248.4|10
1652649300000|2022-05-15 21:15:00|12254.6|12253.1|12256.8|12245.8|12259.8|12253.4|12252|12242.2|43
1652649600000|2022-05-15 21:20:00|12259.5|12248.5|12257.5|12246.5|12261.1|12252.8|12252.7|12245.5|47
1652649900000|2022-05-15 21:25:00|12254|12243|12253.5|12242.5|12258.5|12247.5|12252.1|12241.1|155
1652650200000|2022-05-15 21:30:00|12256.6|12245.6|12258.2|12247.2|12261.3|12250.3|12253.8|12242.8|233
1652650500000|2022-05-15 21:35:00|12258.4|12247.4|12255.6|12246.7|12259.9|12251.1|12249|12238|382
1652650800000|2022-05-15 21:40:00|12255.7|12246.5|12254.6|12247.3|12258|12249.8|12249.2|12238.2|229
1652651100000|2022-05-15 21:45:00|12254.7|12247.4|12257.4|12246.9|12258.1|12247.7|12254.1|12243.1|96
1652651400000|2022-05-15 21:50:00|12256.6|12246.4|12255.4|12244.4|12257|12247.3|12253|12243.2|168
1652651700000|2022-05-15 21:55:00|12255.3|12244.5|12255.6|12244.6|12257.8|12247.5|12253.9|12242.9|154
1652652000000|2022-05-15 22:00:00|12255.1|12244.1|12259.7|12253.6|12263.3|12256.1|12253.2|12243.3|792
1652652300000|2022-05-15 22:05:00|12259.8|12254|12259.1|12254.1|12261.7|12255.9|12257.7|12250|593
1652652600000|2022-05-15 22:10:00|12259|12254.3|12258.6|12254|12262.2|12257.5|12256.9|12250.3|502
1652652900000|2022-05-15 22:15:00|12259.4|12253.6|12267.8|12260.5|12268.6|12261.1|12258.8|12253.4|751
1652653200000|2022-05-15 22:20:00|12267.7|12260.6|12269.1|12263.8|12270.7|12264.5|12264.5|12257.5|564
1652653500000|2022-05-15 22:25:00|12268.9|12264|12265.7|12256.9|12270.2|12264|12264.7|12256.2|444
1652653800000|2022-05-15 22:30:00|12265.6|12257.4|12260.3|12254.6|12266.3|12257.9|12259.7|12252.7|426
1652654100000|2022-05-15 22:35:00|12260.2|12254|12255|12247.3|12263.8|12255|12253.3|12245.6|523
1652654400000|2022-05-15 22:40:00|12255.3|12247.5|12253.6|12249.8|12260.2|12252|12252.6|12245.8|482
1652654700000|2022-05-15 22:45:00|12253.3|12250.1|12254.1|12250.8|12257.4|12253|12253.2|12248.6|360
1652655000000|2022-05-15 22:50:00|12254.2|12250.6|12255.1|12251.2|12258.2|12253.5|12252.8|12248.8|432
1652655300000|2022-05-15 22:55:00|12255|12251.4|12255.1|12251.5|12256.7|12253|12253.6|12249.7|993
1652655600000|2022-05-15 23:00:00|12255|12251.7|12251|12249.5|12255.6|12253|12250.2|12247.4|668
1652655900000|2022-05-15 23:05:00|12250.9|12249.4|12250.1|12247.9|12254.4|12251.9|12249.6|12247.8|874
1652656200000|2022-05-15 23:10:00|12250|12248.2|12248.1|12246.6|12251.1|12248.7|12247.9|12246.3|730
1652656500000|2022-05-15 23:15:00|12248.2|12246.7|12250.2|12248.7|12252.7|12250.9|12247.8|12246.3|492
1652656800000|2022-05-15 23:20:00|12250.3|12248.8|12253.3|12251.8|12253.6|12252|12248.1|12246.3|504
1652657100000|2022-05-15 23:25:00|12253.4|12251.9|12253.6|12252.1|12257.1|12255.6|12252.5|12251|708
1652657400000|2022-05-15 23:30:00|12253.8|12252.3|12256.6|12255.1|12256.7|12255.2|12251.3|12249.8|742
1652657700000|2022-05-15 23:35:00|12258.6|12256.2|12258.2|12256.7|12260.8|12259.3|12258|12256.2|536
1652658000000|2022-05-15 23:40:00|12258.1|12256.6|12262.6|12261.1|12262.7|12261.2|12255.3|12253.8|741
1652658300000|2022-05-15 23:45:00|12262.7|12261.2|12260.5|12259|12263.6|12262.1|12259.4|12257.9|767
1652658600000|2022-05-15 23:50:00|12260.4|12258.9|12262.7|12261.2|12263.2|12261.2|12257.8|12256.1|797
1652658900000|2022-05-15 23:55:00|12262.8|12261.3|12258|12256.5|12262.9|12261.3|12257.9|12256.4|590
1652659200000|2022-05-16 00:00:00|12258.2|12256.7|12262.9|12261.4|12264.5|12263.2|12258.2|12256.7|846
1652659500000|2022-05-16 00:05:00|12262.8|12261.3|12260.5|12259|12263|12261.5|12255.6|12254.3|725
1652659800000|2022-05-16 00:10:00|12260.2|12258.7|12262.4|12260.9|12265.4|12263.9|12259.8|12258.3|619
1652660100000|2022-05-16 00:15:00|12262.3|12260.8|12256.4|12254.9|12263.6|12262.1|12256.3|12254.8|673
1652660400000|2022-05-16 00:20:00|12256.3|12254.8|12259.2|12257.7|12259.6|12258.3|12255.8|12254.3|653
1652660700000|2022-05-16 00:25:00|12259.3|12257.8|12262.2|12260.7|12262.6|12261.4|12257.8|12256.3|495
1652661000000|2022-05-16 00:30:00|12262.1|12260.6|12262.5|12261|12263.3|12261.8|12258.3|12256.9|718
1652661300000|2022-05-16 00:35:00|12262.6|12261.1|12260.8|12259.3|12262.6|12261.5|12260.3|12258.9|613
1652661600000|2022-05-16 00:40:00|12260.7|12259.2|12260.2|12258.7|12261.6|12260.4|12259.1|12257.7|521
1652661900000|2022-05-16 00:45:00|12259.7|12258.8|12262.2|12260.7|12263.3|12262.1|12259.4|12258|420
1652662200000|2022-05-16 00:50:00|12261.9|12261|12267.5|12266|12267.5|12266|12260.6|12259.3|703
1652662500000|2022-05-16 00:55:00|12267.6|12266.1|12270.5|12269|12271.8|12270.3|12266.4|12264.9|752
1652662800000|2022-05-16 01:00:00|12270.6|12269.1|12269.8|12268.3|12271.8|12270.3|12268.2|12266.6|702
1652663100000|2022-05-16 01:05:00|12269.9|12268.4|12288.1|12285.9|12298.6|12295.5|12269.3|12267.9|1008
1652663400000|2022-05-16 01:10:00|12287.8|12286.3|12275.6|12274.1|12288.9|12286.9|12275|12273.1|877
1652663700000|2022-05-16 01:15:00|12275.4|12273.9|12276.5|12275|12281.4|12279.9|12274.9|12273.1|819
1652664000000|2022-05-16 01:20:00|12276.4|12274.9|12272.1|12270.6|12276.5|12275|12269.5|12267.6|850
1652664300000|2022-05-16 01:25:00|12272.2|12270.7|12279.4|12277.9|12280|12278.5|12272.2|12270.7|692
1652664600000|2022-05-16 01:30:00|12278.8|12277.3|12280.9|12279.4|12281.6|12280|12275.2|12273.7|896
1652664900000|2022-05-16 01:35:00|12281|12279.5|12272.4|12270.9|12281.2|12279.7|12267|12265.5|1057
1652665200000|2022-05-16 01:40:00|12272.3|12270.8|12267.7|12266.2|12274|12272.5|12266.3|12264.9|847
1652665500000|2022-05-16 01:45:00|12267.8|12266.3|12265|12263.5|12270.5|12269|12262.7|12261.2|863
1652665800000|2022-05-16 01:50:00|12265.1|12263.6|12270.8|12269.3|12272.5|12271|12264.8|12263.3|688
1652666100000|2022-05-16 01:55:00|12270.7|12269.2|12266.1|12264.6|12271.2|12269.7|12262.9|12261.4|623
1652666400000|2022-05-16 02:00:00|12266|12264.5|12258.7|12257.2|12266.1|12264.6|12255.2|12253.7|1034
1652666700000|2022-05-16 02:05:00|12258.6|12257.1|12255.5|12254|12261.4|12259.9|12254.7|12253.2|955
1652667000000|2022-05-16 02:10:00|12255.6|12254.1|12252|12250.5|12256.2|12254.7|12249.2|12247.7|754
1652667300000|2022-05-16 02:15:00|12252.1|12250.6|12252.5|12251|12254|12252.5|12250|12248.5|690
1652667600000|2022-05-16 02:20:00|12252.6|12251.1|12247.6|12246.1|12252.6|12251.1|12242.8|12241.3|909
1652667900000|2022-05-16 02:25:00|12247.8|12246.3|12249.8|12248.3|12250.5|12249|12245.2|12243.7|774
1652668200000|2022-05-16 02:30:00|12249.7|12248.2|12248.1|12246.6|12250.3|12248.8|12246.4|12244.9|626
1652668500000|2022-05-16 02:35:00|12248|12246.5|12250.6|12249.1|12251.6|12250.1|12245.5|12244|629
1652668800000|2022-05-16 02:40:00|12250.5|12249|12244|12243.1|12250.6|12249.3|12243.6|12242.6|599
1652669100000|2022-05-16 02:45:00|12244.3|12242.8|12249.3|12247.8|12250.3|12248.8|12243.9|12242.6|670
1652669400000|2022-05-16 02:50:00|12250|12248.5|12251.6|12250.1|12253.2|12251.7|12245.9|12244.7|602
1652669700000|2022-05-16 02:55:00|12251.8|12250.3|12251.3|12249.8|12253.1|12251.6|12249.1|12247.8|724
1652670000000|2022-05-16 03:00:00|12250.6|12249.1|12249.3|12247.8|12252|12250.5|12247.6|12246.1|720
1652670300000|2022-05-16 03:05:00|12249.2|12247.7|12243.5|12242|12249.3|12247.8|12243.3|12241.8|634
1652670600000|2022-05-16 03:10:00|12243.4|12241.9|12244.7|12243.2|12247.2|12245.7|12242.8|12241.5|450
1652670900000|2022-05-16 03:15:00|12244.8|12243.3|12240.4|12238.9|12245.3|12244|12240.3|12238.8|523
1652671200000|2022-05-16 03:20:00|12240.2|12238.7|12237.2|12235.7|12240.9|12239.4|12233.8|12232.3|728
1652671500000|2022-05-16 03:25:00|12237|12235.5|12239.3|12237.8|12239.5|12238.1|12234.7|12233.2|565
1652671800000|2022-05-16 03:30:00|12239.2|12237.7|12239.3|12237.8|12242.2|12240.7|12239.2|12237.7|520
1652672100000|2022-05-16 03:35:00|12239.2|12237.7|12237.2|12235.7|12240.4|12238.9|12235.5|12234.3|509
1652672400000|2022-05-16 03:40:00|12237.1|12235.6|12237.6|12236.1|12238.1|12236.6|12234.1|12232.6|460
1652672700000|2022-05-16 03:45:00|12237.5|12236|12235.4|12233.9|12239|12237.5|12235.1|12233.6|647
1652673000000|2022-05-16 03:50:00|12235.5|12234|12238|12236.5|12238.6|12237.1|12234.9|12233.4|441
1652673300000|2022-05-16 03:55:00|12237.9|12236.4|12237.2|12235.7|12238.7|12237.3|12236.2|12234.9|420
1652673600000|2022-05-16 04:00:00|12237.3|12235.8|12236.5|12235|12239.1|12237.7|12235.8|12234.3|487
1652673900000|2022-05-16 04:05:00|12236.4|12234.9|12236.1|12234.6|12236.7|12235.4|12234.9|12233.5|365
1652674200000|2022-05-16 04:10:00|12236.2|12234.7|12237.3|12236.4|12239.6|12238.1|12233.9|12232.7|434
1652674500000|2022-05-16 04:15:00|12237.6|12236.1|12240|12238.5|12240.4|12239.2|12237.5|12236|413
1652674800000|2022-05-16 04:20:00|12239.8|12238.9|12242.3|12240.8|12242.9|12241.6|12239.2|12238|441
1652675100000|2022-05-16 04:25:00|12242.4|12240.9|12242.7|12241.2|12245.2|12243.7|12242|12240.5|423
1652675400000|2022-05-16 04:30:00|12242.6|12241.1|12239.5|12238|12243.4|12242|12239.1|12237.9|349
1652675700000|2022-05-16 04:35:00|12239.9|12238.4|12238.2|12236.7|12242.9|12241.4|12238|12236.7|335
1652676000000|2022-05-16 04:40:00|12238.1|12236.6|12238.4|12236.9|12240.3|12239.1|12237.9|12236.6|282
1652676300000|2022-05-16 04:45:00|12238.1|12237.2|12238.2|12236.7|12239.9|12238.6|12237.7|12236.5|280
1652676600000|2022-05-16 04:50:00|12238.1|12237.2|12240.8|12239.9|12241.5|12240.2|12237.7|12236.4|345
1652676900000|2022-05-16 04:55:00|12240.7|12239.8|12241.1|12240.2|12241.7|12240.5|12240.1|12238.7|277
1652677200000|2022-05-16 05:00:00|12241|12240.1|12243.2|12241.7|12246.6|12245.1|12241|12239.7|417
1652677500000|2022-05-16 05:05:00|12243.3|12241.8|12243.9|12242.4|12244.2|12242.7|12241.4|12239.9|370
1652677800000|2022-05-16 05:10:00|12244|12242.5|12246.1|12244.6|12248.4|12246.9|12244|12242.5|564
1652678100000|2022-05-16 05:15:00|12246.2|12244.7|12245.3|12243.8|12247.4|12245.9|12241.7|12240.4|518
1652678400000|2022-05-16 05:20:00|12245.4|12243.9|12246.2|12244.7|12248.6|12247.4|12244.6|12243.1|496
1652678700000|2022-05-16 05:25:00|12246.3|12244.8|12245.4|12244.5|12246.8|12245.3|12244.3|12243|503
1652679000000|2022-05-16 05:30:00|12245.5|12244|12247.2|12246.3|12249.2|12247.7|12245.1|12243.9|500
1652679300000|2022-05-16 05:35:00|12247.1|12246.2|12251.5|12250|12253.3|12251.6|12247.1|12245.9|506
1652679600000|2022-05-16 05:40:00|12251.4|12249.9|12252|12250.5|12252.8|12251.3|12248.3|12246.8|488
1652679900000|2022-05-16 05:45:00|12251.8|12250.3|12253.5|12252|12254.4|12252.9|12251.2|12249.7|377
1652680200000|2022-05-16 05:50:00|12253.4|12251.9|12247.8|12246.3|12253.4|12251.9|12247.8|12246.3|452
1652680500000|2022-05-16 05:55:00|12247.9|12246.4|12247.4|12245.9|12250.8|12249.6|12245.1|12243.8|625
1652680800000|2022-05-16 06:00:00|12247.5|12246|12242.3|12240.8|12252.5|12251.1|12241.2|12239.9|884
1652681100000|2022-05-16 06:05:00|12242.2|12240.7|12236.2|12234.7|12242.5|12241|12236.2|12234.7|708
1652681400000|2022-05-16 06:10:00|12236.3|12234.8|12237.4|12235.9|12239.5|12238|12234.5|12233|882
1652681700000|2022-05-16 06:15:00|12237.5|12236|12243.3|12241.8|12243.4|12241.9|12237|12235.7|596
1652682000000|2022-05-16 06:20:00|12243.2|12241.7|12243.7|12242.2|12245.3|12244.2|12241.3|12239.8|604
1652682300000|2022-05-16 06:25:00|12243.8|12242.3|12245.4|12243.9|12245.6|12244.1|12242.1|12240.6|496
1652682600000|2022-05-16 06:30:00|12245.5|12244|12242.9|12241.4|12250.1|12248.8|12242.4|12240.9|759
1652682900000|2022-05-16 06:35:00|12243|12241.5|12239.2|12236.8|12243.3|12241.8|12236.2|12234.7|731
1652683200000|2022-05-16 06:40:00|12238.6|12237.1|12231.3|12229.8|12239.1|12237.6|12230.8|12229.3|700
1652683500000|2022-05-16 06:45:00|12231.1|12229.6|12224.4|12222.9|12232.1|12230.6|12221.8|12220.1|788
1652683800000|2022-05-16 06:50:00|12224.3|12222.8|12226.1|12224.6|12226.9|12225.2|12220|12218|958
1652684100000|2022-05-16 06:55:00|12226|12224.5|12226.6|12225.1|12228.1|12226.5|12222.2|12220.7|915
1652684400000|2022-05-16 07:00:00|12226.7|12225.2|12223.5|12222|12234.8|12233.3|12222.1|12220.6|948
1652684700000|2022-05-16 07:05:00|12223.7|12222.2|12225.4|12223.9|12225.4|12223.9|12218.3|12216.8|910
1652685000000|2022-05-16 07:10:00|12225.7|12224.2|12225.6|12224.1|12227.7|12226.2|12218.7|12217.2|1065
1652685300000|2022-05-16 07:15:00|12225.5|12224|12233.5|12232|12233.5|12232.2|12223|12221.8|989
1652685600000|2022-05-16 07:20:00|12233.4|12231.9|12229|12227.5|12233.4|12231.9|12223.9|12222.8|980
1652685900000|2022-05-16 07:25:00|12229.2|12227.7|12244.2|12242.7|12251.8|12250.3|12229.2|12227.7|1098
1652686200000|2022-05-16 07:30:00|12244.1|12242.6|12249.8|12248.9|12254|12252.8|12243.7|12242.2|1055
1652686500000|2022-05-16 07:35:00|12249.7|12248.8|12245.8|12244.3|12250.6|12249.2|12242.9|12241.4|914
1652686800000|2022-05-16 07:40:00|12245.6|12244.1|12239.6|12238.1|12245.7|12244.2|12239.3|12237.8|863
1652687100000|2022-05-16 07:45:00|12239.8|12238.3|12237.4|12235.9|12243.6|12242.3|12236.7|12235.3|920
1652687400000|2022-05-16 07:50:00|12237.3|12235.8|12224.7|12223.2|12241.5|12240|12224.4|12222.9|991
1652687700000|2022-05-16 07:55:00|12224.6|12223.1|12220.1|12218.6|12226.2|12224.7|12217.8|12216.3|1091
1652688000000|2022-05-16 08:00:00|12220.5|12219.6|12227.5|12226|12233.7|12232.2|12220.5|12219.5|1109
1652688300000|2022-05-16 08:05:00|12227.4|12225.9|12224.7|12223.2|12228.1|12226.6|12221.8|12220.3|991
1652688600000|2022-05-16 08:10:00|12224.8|12223.3|12234.1|12232.6|12234.3|12232.8|12224.2|12222.7|943
1652688900000|2022-05-16 08:15:00|12234|12232.5|12232.6|12231.1|12236.3|12234.8|12230.2|12228.9|913
1652689200000|2022-05-16 08:20:00|12232.2|12231.3|12233.1|12232.2|12235.4|12233.9|12227.1|12225.7|635
1652689500000|2022-05-16 08:25:00|12233.4|12231.9|12230.4|12228.9|12236.2|12234.8|12229.1|12227.8|884
1652689800000|2022-05-16 08:30:00|12230.5|12229|12222.1|12221.2|12231.6|12230.1|12221.8|12220.6|688
1652690100000|2022-05-16 08:35:00|12222|12221.1|12224.3|12222.8|12228.7|12227.2|12221.7|12220.5|656
1652690400000|2022-05-16 08:40:00|12224.4|12222.9|12228.5|12227|12230.7|12229.2|12223.9|12222.4|812
1652690700000|2022-05-16 08:45:00|12228.6|12227.1|12228.7|12227.2|12231.7|12230.2|12228.4|12226.9|670
1652691000000|2022-05-16 08:50:00|12228.8|12227.3|12229.7|12228.2|12232|12230.5|12226.7|12225.5|722
1652691300000|2022-05-16 08:55:00|12229.8|12228.3|12236.5|12235|12236.9|12235.4|12227.2|12225.7|628
1652691600000|2022-05-16 09:00:00|12236.9|12235.4|12233.6|12232.1|12243.4|12241.9|12231.8|12230.3|787
1652691900000|2022-05-16 09:05:00|12233.5|12232|12228.5|12227|12235.4|12233.9|12227.1|12225.7|746
1652692200000|2022-05-16 09:10:00|12228.4|12226.9|12225.5|12224|12233.4|12231.9|12223.3|12221.8|760
1652692500000|2022-05-16 09:15:00|12225.4|12223.9|12226.2|12224.7|12228.4|12226.9|12222.4|12221.5|503
1652692800000|2022-05-16 09:20:00|12226.3|12224.8|12223|12221.5|12226.3|12224.8|12219.7|12218.4|610
1652693100000|2022-05-16 09:25:00|12222.9|12221.4|12228.3|12226.8|12229.1|12227.6|12222.7|12221.4|626
1652693400000|2022-05-16 09:30:00|12228.4|12226.9|12230.3|12229.4|12233.8|12232.6|12227|12225.5|633
1652693700000|2022-05-16 09:35:00|12230.2|12229.3|12230.6|12229.1|12234.3|12232.8|12228.9|12227.9|486
1652694000000|2022-05-16 09:40:00|12230.5|12229|12229.6|12228.1|12232.4|12230.9|12228.6|12227.1|550
1652694300000|2022-05-16 09:45:00|12229.5|12228|12228.3|12226.8|12231.6|12230.5|12228.3|12226.8|492
1652694600000|2022-05-16 09:50:00|12228.2|12226.7|12228.9|12227.4|12233.1|12231.6|12227.9|12226.4|539
1652694900000|2022-05-16 09:55:00|12229|12227.5|12230|12228.5|12233.1|12231.9|12227.2|12225.9|641
1652695200000|2022-05-16 10:00:00|12230.1|12228.6|12238.4|12236.9|12238.9|12237.4|12230|12228.6|706
1652695500000|2022-05-16 10:05:00|12238.5|12237|12236.3|12235.4|12239.4|12237.9|12236.1|12234.8|547
1652695800000|2022-05-16 10:10:00|12236.2|12235.3|12240|12239.1|12240.4|12239.3|12236|12234.9|492
1652696100000|2022-05-16 10:15:00|12240.1|12239.2|12239.9|12238.4|12242.2|12240.9|12238.9|12237.9|555
1652696400000|2022-05-16 10:20:00|12239.8|12238.3|12239.6|12238.1|12241|12239.9|12237|12235.7|597
1652696700000|2022-05-16 10:25:00|12239.7|12238.8|12250.3|12248.8|12250.7|12249.2|12239.7|12238.6|624
1652697000000|2022-05-16 10:30:00|12250.4|12248.9|12257.3|12255.8|12259.7|12258.4|12248.6|12247.1|661
1652697300000|2022-05-16 10:35:00|12257.4|12255.9|12257.4|12255.9|12259.9|12258.4|12254.9|12253.4|639
1652697600000|2022-05-16 10:40:00|12257.5|12256|12250.6|12249.1|12257.5|12256|12250.1|12248.8|560
1652697900000|2022-05-16 10:45:00|12250.5|12249|12254.5|12253|12254.5|12253|12248.9|12247.6|633
1652698200000|2022-05-16 10:50:00|12254.4|12252.9|12254.2|12252.7|12255.3|12253.8|12252.7|12251.4|620
1652698500000|2022-05-16 10:55:00|12254.3|12252.8|12266.6|12265.1|12271.1|12269.9|12254.1|12252.6|941
1652698800000|2022-05-16 11:00:00|12266.5|12265|12265.7|12264.8|12271.5|12270.3|12265|12263.9|738
1652699100000|2022-05-16 11:05:00|12265.6|12264.7|12264.5|12263.6|12269.4|12268.1|12264.5|12263.3|625
1652699400000|2022-05-16 11:10:00|12264.1|12263.2|12263.5|12262|12266.8|12265.5|12261.4|12260.4|563
1652699700000|2022-05-16 11:15:00|12263.2|12262.3|12260.6|12259.7|12265.3|12264|12259.9|12258.5|708
1652700000000|2022-05-16 11:20:00|12260.9|12260|12256.5|12255|12262.7|12261.4|12255.9|12255|780
1652700300000|2022-05-16 11:25:00|12256.6|12255.1|12252.5|12251|12260.2|12259.3|12251.7|12250.5|739
1652700600000|2022-05-16 11:30:00|12252.2|12250.7|12245.3|12243.8|12252.2|12250.7|12245.2|12243.7|737
1652700900000|2022-05-16 11:35:00|12245.4|12243.9|12249.9|12248.4|12252.1|12250.6|12244.8|12243.8|649
1652701200000|2022-05-16 11:40:00|12250|12248.5|12256.6|12255.1|12257.5|12256|12249.4|12248.4|675
1652701500000|2022-05-16 11:45:00|12256.7|12255.2|12257.6|12256.1|12259.6|12258.5|12254.2|12253|654
1652701800000|2022-05-16 11:50:00|12257.5|12256|12258|12257.1|12262.2|12261.1|12256.3|12255.4|763
1652702100000|2022-05-16 11:55:00|12257.8|12256.9|12260|12258.5|12261.3|12259.9|12256.5|12255.5|651
1652702400000|2022-05-16 12:00:00|12260.1|12258.6|12258|12257.1|12263.2|12261.8|12255.1|12253.9|884
1652702700000|2022-05-16 12:05:00|12258.4|12256.9|12253.8|12252.9|12258.7|12257.6|12253.3|12252.4|665
1652703000000|2022-05-16 12:10:00|12253.9|12253|12255.5|12254|12256.2|12255.3|12252.2|12251.1|616
1652703300000|2022-05-16 12:15:00|12255.4|12253.9|12251.4|12249.9|12255.6|12254.4|12251.1|12249.7|672
1652703600000|2022-05-16 12:20:00|12251.9|12250.4|12257.4|12255.9|12258.1|12256.6|12251.3|12249.8|660
1652703900000|2022-05-16 12:25:00|12257.2|12255.7|12251.9|12249.7|12257.5|12256|12251.1|12249.6|590
1652704200000|2022-05-16 12:30:00|12252.3|12249.5|12256.7|12255.2|12260.3|12258.8|12248|12247.1|963
1652704500000|2022-05-16 12:35:00|12256.8|12255.3|12250.8|12249.3|12259.8|12258.3|12250.2|12248.9|773
1652704800000|2022-05-16 12:40:00|12251|12249.5|12256.3|12255.4|12260.2|12259|12249.5|12248|749
1652705100000|2022-05-16 12:45:00|12256.7|12255.2|12260.8|12259.9|12262.1|12260.7|12256.6|12255.1|606
1652705400000|2022-05-16 12:50:00|12261.2|12260.3|12263.1|12261.6|12268.4|12266.9|12258.3|12256.8|556
1652705700000|2022-05-16 12:55:00|12263|12261.5|12254.7|12253.2|12265.3|12264|12254.3|12252.9|645
1652706000000|2022-05-16 13:00:00|12254.8|12253.3|12260.3|12258.8|12260.8|12259.3|12253.5|12252|763
1652706300000|2022-05-16 13:05:00|12260.2|12258.7|12259.1|12258.2|12265.1|12264.2|12257.3|12255.8|639
1652706600000|2022-05-16 13:10:00|12259|12258.1|12252.7|12251.8|12260.3|12259.1|12252.4|12251.2|647
1652706900000|2022-05-16 13:15:00|12252.8|12251.9|12247.5|12246|12253.6|12252.7|12246.5|12245|692
1652707200000|2022-05-16 13:20:00|12247.4|12245.9|12250.9|12249.4|12250.9|12249.4|12245.9|12244.8|627
1652707500000|2022-05-16 13:25:00|12251|12249.5|12250.6|12249.1|12254.5|12253.1|12249.2|12247.7|719
1652707800000|2022-05-16 13:30:00|12250|12249.4|12244.7|12243.2|12252.4|12251.5|12242.2|12240.7|966
1652708100000|2022-05-16 13:35:00|12244.4|12243.5|12254.4|12252.9|12254.6|12253.1|12241.1|12239.6|935
1652708400000|2022-05-16 13:40:00|12254.7|12253.2|12249.7|12248.2|12258.9|12257.4|12249.2|12247.7|1120
1652708700000|2022-05-16 13:45:00|12249.4|12247.9|12243.9|12243|12251.7|12250.2|12243.1|12241.8|1237
1652709000000|2022-05-16 13:50:00|12244.1|12243.2|12249.5|12248|12249.8|12248.9|12242.9|12241.7|1168
1652709300000|2022-05-16 13:55:00|12249.6|12248.1|12241.3|12239.8|12250|12248.9|12240.4|12239.2|1148
1652709600000|2022-05-16 14:00:00|12241|12239.5|12247.7|12246.2|12247.7|12246.2|12238.7|12237.7|1244
1652709900000|2022-05-16 14:05:00|12247.8|12246.3|12259.6|12258.1|12262.9|12261.4|12246.3|12244.8|1176
1652710200000|2022-05-16 14:10:00|12259.8|12258.9|12268.5|12267|12275|12273.5|12257.2|12256|964
1652710500000|2022-05-16 14:15:00|12268.4|12266.9|12261.7|12260.2|12270.8|12269.3|12260.4|12259.1|1050
1652710800000|2022-05-16 14:20:00|12261.5|12260|12269.5|12268|12271.8|12270.7|12261.4|12259.9|973
1652711100000|2022-05-16 14:25:00|12269.4|12267.9|12270.4|12268.9|12272.9|12271.4|12266|12264.9|982
1652711400000|2022-05-16 14:30:00|12270.2|12268.7|12259.6|12258.1|12270.8|12269.3|12257.4|12256.2|873
1652711700000|2022-05-16 14:35:00|12259.5|12258|12270.3|12269.4|12270.4|12269.5|12256.7|12255.7|918
1652712000000|2022-05-16 14:40:00|12270.2|12269.3|12261.3|12260.4|12270.5|12269.5|12258.5|12257.3|869
1652712300000|2022-05-16 14:45:00|12261.2|12260.3|12244.1|12242.6|12261.2|12260.3|12243.7|12242.2|1115
1652712600000|2022-05-16 14:50:00|12244|12242.5|12248.2|12247.3|12251.4|12249.9|12241.3|12240.2|1299
1652712900000|2022-05-16 14:55:00|12248.3|12247.4|12252.1|12251.2|12256|12254.7|12246.2|12245|1142
1652713200000|2022-05-16 15:00:00|12252|12251.1|12249.2|12248.3|12254.9|12253.6|12247.8|12246.4|1093
1652713500000|2022-05-16 15:05:00|12249.3|12248.4|12247.5|12246.6|12253.7|12252.2|12243.1|12241.8|862
1652713800000|2022-05-16 15:10:00|12247.3|12246.4|12255|12253.5|12257.4|12256.3|12246.5|12245|823
1652714100000|2022-05-16 15:15:00|12254.5|12253.6|12255.8|12254.9|12258.5|12257|12253.5|12252.4|672
1652714400000|2022-05-16 15:20:00|12255.9|12255|12250.9|12250|12255.9|12255|12248.6|12247.3|814
1652714700000|2022-05-16 15:25:00|12250.7|12249.8|12247.3|12245.8|12251.6|12250.4|12244.6|12243.5|808
1652715000000|2022-05-16 15:30:00|12247.2|12245.7|12249.5|12248|12249.6|12248.2|12243.2|12242.3|863
1652715300000|2022-05-16 15:35:00|12249.1|12248.2|12248.1|12246.6|12249.1|12248.2|12236.9|12235.4|1041
1652715600000|2022-05-16 15:40:00|12248|12246.5|12262|12261.1|12262.3|12261.1|12246|12244.5|876
1652715900000|2022-05-16 15:45:00|12262.3|12260.8|12263.8|12262.3|12265.6|12264.4|12260.2|12259|840
1652716200000|2022-05-16 15:50:00|12263.6|12262.7|12265.2|12264.3|12270.1|12269.2|12263.4|12262.5|707
1652716500000|2022-05-16 15:55:00|12265|12264.1|12270.5|12269|12272|12270.5|12264.1|12262.9|525
1652716800000|2022-05-16 16:00:00|12270.8|12269.3|12275.7|12274.2|12277.9|12276.4|12269.5|12268.5|762
1652717100000|2022-05-16 16:05:00|12275.6|12274.1|12280.1|12279.2|12282.3|12280.9|12274.6|12273.7|764
1652717400000|2022-05-16 16:10:00|12280.2|12279.3|12272.8|12271.3|12281.8|12280.3|12270|12268.9|777
1652717700000|2022-05-16 16:15:00|12272.7|12271.2|12272.1|12270.6|12273.7|12272.7|12268.3|12267.1|690
1652718000000|2022-05-16 16:20:00|12272|12270.5|12267.5|12266.6|12273.7|12272.3|12266.1|12265.2|634
1652718300000|2022-05-16 16:25:00|12267|12266.1|12268.3|12267.4|12272|12270.6|12267|12265.6|571
1652718600000|2022-05-16 16:30:00|12268.4|12267.5|12273.9|12273|12274.3|12273.1|12267|12265.6|706
1652718900000|2022-05-16 16:35:00|12274|12273.1|12272.4|12271.5|12277.7|12276.2|12272|12270.8|599
1652719200000|2022-05-16 16:40:00|12272.7|12271.2|12272.6|12271.7|12272.9|12271.9|12270.4|12269.5|493
1652719500000|2022-05-16 16:45:00|12272.5|12271.6|12279.4|12278.5|12279.5|12278.6|12271.9|12270.7|677
1652719800000|2022-05-16 16:50:00|12279.8|12278.3|12275.5|12274.6|12280.5|12279.4|12275.2|12274.2|555
1652720100000|2022-05-16 16:55:00|12275.6|12274.7|12276.4|12274.9|12276.9|12275.5|12272.6|12271.3|689
1652720400000|2022-05-16 17:00:00|12276.3|12274.8|12281|12280.1|12281.9|12280.8|12275.1|12273.6|441
1652720700000|2022-05-16 17:05:00|12280.7|12279.8|12278.3|12277.4|12280.9|12279.8|12277.3|12276.4|522
1652721000000|2022-05-16 17:10:00|12278.2|12277.3|12277.1|12276.2|12279.4|12278.1|12276.1|12274.9|472
1652721300000|2022-05-16 17:15:00|12277.2|12276.3|12275|12274.1|12279.2|12278.1|12274.3|12273.3|659
1652721600000|2022-05-16 17:20:00|12275.1|12274.2|12275.8|12274.9|12279.4|12278.4|12274.7|12273.5|489
1652721900000|2022-05-16 17:25:00|12275.9|12275|12277.9|12276.4|12278.7|12277.5|12275|12273.6|576
1652722200000|2022-05-16 17:30:00|12278|12276.5|12278.4|12277.5|12280.3|12279.1|12277.3|12276.3|509
1652722500000|2022-05-16 17:35:00|12278.3|12277.4|12278.3|12277.4|12280.2|12279.3|12276.5|12275.3|478
1652722800000|2022-05-16 17:40:00|12278.5|12277.6|12282.2|12281.3|12283.4|12282.5|12278.5|12277.6|546
1652723100000|2022-05-16 17:45:00|12282|12281.1|12279.8|12278.9|12283.7|12282.5|12279.3|12278.2|484
1652723400000|2022-05-16 17:50:00|12279.7|12278.8|12282.6|12281.7|12282.6|12281.7|12279.7|12278.6|422
1652723700000|2022-05-16 17:55:00|12282.5|12281.6|12283.9|12283|12285.2|12284.3|12282.3|12281.3|468
1652724000000|2022-05-16 18:00:00|12284.1|12283.2|12286.9|12286|12287.7|12286.7|12281|12280|679
1652724300000|2022-05-16 18:05:00|12286.8|12285.9|12288|12287.1|12288.9|12287.9|12286.1|12284.6|463
1652724600000|2022-05-16 18:10:00|12288.1|12287.2|12287.3|12285.8|12288.3|12287.2|12285.8|12284.8|535
1652724900000|2022-05-16 18:15:00|12287.1|12285.6|12290.1|12289.2|12290.9|12289.6|12286.4|12285.2|451
1652725200000|2022-05-16 18:20:00|12290.2|12289.3|12297.4|12296.5|12297.5|12296.6|12290.2|12288.9|476
1652725500000|2022-05-16 18:25:00|12297.3|12296.4|12301.7|12300.2|12301.8|12300.3|12295.7|12294.6|544
1652725800000|2022-05-16 18:30:00|12301.6|12300.1|12311.7|12310.2|12314.7|12313.2|12301.3|12299.8|544
1652726100000|2022-05-16 18:35:00|12311.6|12310.1|12314.6|12313.1|12315.8|12314.4|12311|12309.5|477
1652726400000|2022-05-16 18:40:00|12314.7|12313.2|12313.6|12312.1|12316.1|12314.6|12311.7|12310.4|491
1652726700000|2022-05-16 18:45:00|12313|12312.2|12315|12313.5|12315.1|12314.2|12311.3|12310.2|571
1652727000000|2022-05-16 18:50:00|12314.9|12313.4|12315.6|12314.7|12318.4|12316.9|12311.1|12309.9|705
1652727300000|2022-05-16 18:55:00|12315.5|12314.6|12319.1|12318.2|12321.2|12319.9|12314.2|12313.1|587
1652727600000|2022-05-16 19:00:00|12319.2|12318.3|12325.3|12323.8|12325.7|12324.2|12317|12315.5|597
1652727900000|2022-05-16 19:05:00|12325.5|12324|12328.9|12328|12329.9|12328.4|12322.9|12321.7|495
1652728200000|2022-05-16 19:10:00|12328.6|12327.7|12326.3|12324.8|12330.2|12328.7|12326.3|12324.8|637
1652728500000|2022-05-16 19:15:00|12326.4|12324.9|12328.7|12327.2|12330.5|12329|12325.7|12324.2|528
1652728800000|2022-05-16 19:20:00|12328.6|12327.1|12325.5|12324.6|12329.1|12327.6|12324.9|12323.6|639
1652729100000|2022-05-16 19:25:00|12325.4|12324.5|12324.5|12323|12326.3|12324.8|12323.6|12322.1|551
1652729400000|2022-05-16 19:30:00|12324.6|12323.1|12321.3|12319.8|12325.7|12324.3|12321.1|12319.6|523
1652729700000|2022-05-16 19:35:00|12320.7|12319.9|12319.4|12317.9|12321.6|12320.1|12316|12314.7|585
1652730000000|2022-05-16 19:40:00|12319.8|12318.3|12316.7|12315.2|12319.8|12318.3|12315.5|12314.4|433
1652730300000|2022-05-16 19:45:00|12316.6|12315.1|12317.1|12315.6|12320.3|12318.8|12315.8|12314.3|536
1652730600000|2022-05-16 19:50:00|12317|12315.5|12319.4|12317.9|12324.9|12323.4|12317|12315.5|656
1652730900000|2022-05-16 19:55:00|12319.5|12318|12318.5|12317|12319.8|12318.3|12316.7|12315.2|742
1652731200000|2022-05-16 20:00:00|12318.4|12316.9|12315.7|12314.2|12318.7|12317.2|12315|12313.9|366
1652731500000|2022-05-16 20:05:00|12315.8|12314.3|12316.5|12315|12318|12316.5|12315.4|12314.1|206
1652731800000|2022-05-16 20:10:00|12316.4|12314.9|12318.5|12317|12318.7|12317.5|12316.4|12314.9|199
1652732100000|2022-05-16 20:15:00|12318.4|12316.9|12318.4|12316.9|12319.3|12318.1|12317.5|12316.1|178
1652732400000|2022-05-16 20:20:00|12318.3|12316.8|12318.6|12317.1|12318.8|12317.4|12318.1|12316.6|163
1652732700000|2022-05-16 20:25:00|12318.5|12317|12318.3|12316.8|12318.7|12317.2|12317.1|12315.8|160
1652733000000|2022-05-16 20:30:00|12318.6|12317.1|12322.9|12321.4|12323|12321.5|12318.5|12317|153
1652733300000|2022-05-16 20:35:00|12322.8|12321.3|12324.7|12323.2|12325.3|12323.8|12322.7|12321.2|104
1652733600000|2022-05-16 20:40:00|12324.8|12323.3|12323.3|12321.8|12326|12324.5|12322.3|12320.8|174
1652733900000|2022-05-16 20:45:00|12323.4|12321.9|12323.4|12321.9|12323.7|12322|12321.2|12319.2|135
1652734200000|2022-05-16 20:50:00|12323.2|12321.7|12323.4|12321.9|12323.7|12322|12321.3|12319.8|128
1652734500000|2022-05-16 20:55:00|12323.2|12321.7|12324.9|12315.7|12326.4|12322.2|12322.2|12315.5|485
1652734800000|2022-05-16 21:00:00|12326.1|12315.1|12323.9|12312.9|12326.1|12317.7|12323.6|12312.6|37
1652735100000|2022-05-16 21:05:00|12323.4|12312.4|12323.8|12313.5|12324.1|12313.5|12321.8|12310.8|44
1652735400000|2022-05-16 21:10:00|12322|12315.3|12323.7|12316|12325.2|12316.7|12322|12312.4|196
1652735700000|2022-05-16 21:15:00|12322.6|12315.4|12320.6|12315.4|12324.9|12316.5|12319.9|12312.5|206
1652736000000|2022-05-16 21:20:00|12320.8|12315.6|12320.8|12315.3|12323.1|12316.1|12318.8|12312.1|172
1652736300000|2022-05-16 21:25:00|12320.3|12315.2|12321.2|12313.9|12325.2|12316.1|12319.5|12312.3|199
1652736600000|2022-05-16 21:30:00|12321.3|12313.5|12323.9|12314.5|12324.3|12317.3|12320.3|12312.6|239
1652736900000|2022-05-16 21:35:00|12323.5|12314.8|12322.3|12315.6|12324.7|12315.9|12321.8|12313.2|148
1652737200000|2022-05-16 21:40:00|12322.1|12315.8|12322.4|12315.7|12324.7|12315.9|12321.7|12313.9|104
1652737500000|2022-05-16 21:45:00|12323.4|12315.3|12328.2|12317.2|12331.4|12320.4|12321.9|12313.3|271
1652737800000|2022-05-16 21:50:00|12328.4|12317.4|12327.3|12316.4|12331.8|12320.8|12325.3|12316.2|763
1652738100000|2022-05-16 21:55:00|12327.8|12316.8|12327|12316|12327.9|12318.8|12324.2|12315|271
1652738400000|2022-05-16 22:00:00|12326.6|12315.6|12325.1|12320.8|12328.6|12321.2|12322.7|12315.4|353
1652738700000|2022-05-16 22:05:00|12325.4|12320.9|12328.7|12324.4|12328.9|12324.6|12324.3|12319.9|353
1652739000000|2022-05-16 22:10:00|12328.5|12324.7|12324.3|12321.3|12330.5|12326.6|12324.2|12321.2|398
1652739300000|2022-05-16 22:15:00|12324.2|12321|12323.8|12320.9|12325.6|12322.2|12321.6|12318.5|571
1652739600000|2022-05-16 22:20:00|12323.9|12320.8|12324.1|12321.1|12324.7|12321.3|12322.8|12320.2|310
1652739900000|2022-05-16 22:25:00|12324.2|12320.9|12327|12324.4|12327.4|12324.7|12324|12320.5|406
1652740200000|2022-05-16 22:30:00|12326.9|12324.8|12327|12323.5|12328.8|12326.2|12326.6|12323.4|543
1652740500000|2022-05-16 22:35:00|12327.1|12323.4|12324.4|12322|12327.4|12324.1|12323.8|12320.9|439
1652740800000|2022-05-16 22:40:00|12324.7|12321.7|12322.5|12321|12325.9|12322.7|12322.4|12320.5|461
1652741100000|2022-05-16 22:45:00|12322.9|12320.6|12323.3|12320.1|12323.3|12321.1|12320.1|12318|576
1652741400000|2022-05-16 22:50:00|12323.4|12319.9|12322.9|12320.6|12324.9|12322.2|12322.2|12319.8|304
1652741700000|2022-05-16 22:55:00|12322.8|12320.5|12325.2|12322.5|12325.2|12322.8|12322.8|12320.5|193
1652742000000|2022-05-16 23:00:00|12324.8|12322.6|12325.6|12324.1|12326.5|12324.8|12324.2|12322.6|176
1652742300000|2022-05-16 23:05:00|12325.5|12324|12325.8|12324.3|12327.3|12325.8|12323.8|12322.3|224
1652742600000|2022-05-16 23:10:00|12325.9|12324.4|12324.9|12323.4|12326.7|12325|12324.2|12322.7|153
1652742900000|2022-05-16 23:15:00|12324.8|12323.3|12324.4|12322.9|12325|12323.5|12323.9|12322.4|221
1652743200000|2022-05-16 23:20:00|12324.3|12322.8|12324.8|12323.3|12325.5|12324|12324.3|12322.8|109
1652743500000|2022-05-16 23:25:00|12324.7|12323.2|12325.9|12324.4|12325.9|12324.4|12324.1|12322.6|201
1652743800000|2022-05-16 23:30:00|12326|12324.5|12325.9|12324.4|12326.9|12325.4|12322.8|12321.3|379
1652744100000|2022-05-16 23:35:00|12325.7|12324.2|12325.6|12324.1|12325.8|12324.3|12323.5|12322|199
1652744400000|2022-05-16 23:40:00|12325.5|12324|12325.1|12323.6|12326.2|12324.7|12324.5|12323.2|243
1652744700000|2022-05-16 23:45:00|12325.2|12323.7|12328|12326.5|12328.3|12326.8|12323.9|12322.4|319
1652745000000|2022-05-16 23:50:00|12327.9|12326.4|12324.8|12323.3|12328|12326.5|12324.1|12322.6|356
1652745300000|2022-05-16 23:55:00|12324.7|12323.2|12326.1|12325.2|12327.9|12326.4|12324.7|12323.2|467
1652745600000|2022-05-17 00:00:00|12325.6|12324.1|12332.7|12331.2|12336.6|12334.1|12325.4|12323.9|804
1652745900000|2022-05-17 00:05:00|12332.6|12331.1|12334.4|12332.9|12335.7|12334.2|12330.6|12329.1|556
1652746200000|2022-05-17 00:10:00|12334.3|12332.8|12330.3|12328.8|12334.6|12333.1|12330.1|12328.6|481
1652746500000|2022-05-17 00:15:00|12330.2|12328.7|12333.3|12331.8|12335.2|12333.7|12328.7|12327.3|649
1652746800000|2022-05-17 00:20:00|12333.1|12331.6|12333.6|12332.1|12336.4|12334.9|12331|12329.5|603
1652747100000|2022-05-17 00:25:00|12333.5|12332|12334.5|12333|12335.9|12334.6|12332.2|12330.7|553
1652747400000|2022-05-17 00:30:00|12334.3|12332.8|12333.7|12332.2|12335.1|12333.8|12332.5|12331.3|539
1652747700000|2022-05-17 00:35:00|12333.3|12332.4|12331.2|12330.3|12334|12332.6|12331.2|12329.9|502
1652748000000|2022-05-17 00:40:00|12331.6|12330.1|12333.6|12332.1|12335.7|12334.4|12331.1|12329.9|434
1652748300000|2022-05-17 00:45:00|12333.7|12332.2|12334.5|12333.6|12338|12336.5|12333.3|12332|417
1652748600000|2022-05-17 00:50:00|12334.4|12333.5|12332.2|12330.7|12338|12336.9|12331.3|12329.8|630
1652748900000|2022-05-17 00:55:00|12332.1|12330.6|12330.2|12328.7|12333|12331.6|12327.4|12326.1|716
1652749200000|2022-05-17 01:00:00|12330.1|12328.6|12325.7|12324.2|12330.3|12328.8|12324.2|12322.9|863
1652749500000|2022-05-17 01:05:00|12325.6|12324.1|12323.9|12322.4|12328.7|12327.2|12323.2|12321.7|698
1652749800000|2022-05-17 01:10:00|12323.4|12321.9|12328.3|12326.8|12328.9|12327.8|12323.3|12321.8|441
1652750100000|2022-05-17 01:15:00|12328.2|12326.7|12327.9|12326.4|12329|12327.3|12326.1|12324.6|447
1652750400000|2022-05-17 01:20:00|12327.8|12326.3|12326.2|12325.3|12328.9|12327.8|12325.3|12324.3|549
1652750700000|2022-05-17 01:25:00|12326.5|12325|12324.2|12322.7|12326.5|12325|12321.4|12319.9|408
1652751000000|2022-05-17 01:30:00|12324.1|12322.6|12327.3|12325.8|12330.1|12328.3|12322.5|12321|883
1652751300000|2022-05-17 01:35:00|12327.5|12326|12338.6|12337.1|12343.5|12341.7|12327.5|12326|970
1652751600000|2022-05-17 01:40:00|12338.7|12337.2|12333.8|12332.3|12339.4|12337.9|12332.8|12331.3|761
1652751900000|2022-05-17 01:45:00|12333.9|12332.4|12335.4|12333.9|12336.9|12335.4|12333.5|12332|651
1652752200000|2022-05-17 01:50:00|12335.3|12333.8|12339|12337.5|12340.1|12338.6|12335.3|12333.8|684
1652752500000|2022-05-17 01:55:00|12338.9|12337.4|12342.8|12341.3|12345|12343.5|12338.9|12337.4|674
1652752800000|2022-05-17 02:00:00|12342.9|12341.4|12343.7|12342.2|12345.7|12344.2|12341.9|12340.4|790
1652753100000|2022-05-17 02:05:00|12343.8|12342.3|12340.6|12339.1|12344.9|12343.7|12340.4|12338.9|526
1652753400000|2022-05-17 02:10:00|12340.5|12339|12338.7|12337.2|12342.1|12340.9|12336.9|12335.5|498
1652753700000|2022-05-17 02:15:00|12338.8|12337.3|12333.1|12331.6|12339.4|12337.9|12331|12329.8|614
1652754000000|2022-05-17 02:20:00|12333.2|12331.7|12331.6|12330.1|12333.2|12331.7|12330.1|12329|617
1652754300000|2022-05-17 02:25:00|12331.5|12330|12338.2|12336.7|12339.4|12338|12331.1|12329.6|643
1652754600000|2022-05-17 02:30:00|12338.4|12336.9|12338.2|12336.7|12340.9|12339.4|12336|12334.5|570
1652754900000|2022-05-17 02:35:00|12338.3|12336.8|12338.3|12336.8|12340.3|12338.8|12336.7|12335.2|442
1652755200000|2022-05-17 02:40:00|12338.4|12336.9|12335.3|12333.8|12338.7|12337.5|12335|12333.5|509
1652755500000|2022-05-17 02:45:00|12335|12333.5|12335|12333.5|12335.9|12334.4|12333.2|12332.1|551
1652755800000|2022-05-17 02:50:00|12334.9|12333.4|12331.8|12330.9|12335.4|12333.9|12331.8|12330.6|528
1652756100000|2022-05-17 02:55:00|12331.9|12331|12334.2|12332.7|12334.7|12333.3|12331.7|12330.5|555
1652756400000|2022-05-17 03:00:00|12334.1|12332.6|12331.2|12330.3|12335.1|12333.6|12330.5|12329.3|539
1652756700000|2022-05-17 03:05:00|12331.3|12330.4|12332.7|12331.2|12333|12331.6|12330|12328.8|466
1652757000000|2022-05-17 03:10:00|12332.6|12331.1|12330|12328.5|12333.4|12331.9|12328.6|12327.1|470
1652757300000|2022-05-17 03:15:00|12330.1|12328.6|12330|12329.1|12331.7|12330.5|12328.6|12327.2|566
1652757600000|2022-05-17 03:20:00|12330.1|12329.2|12337.7|12336.2|12337.8|12336.3|12330.1|12329.1|546
1652757900000|2022-05-17 03:25:00|12337.8|12336.3|12336.5|12335|12338.1|12336.8|12335.5|12334.2|575
1652758200000|2022-05-17 03:30:00|12336.4|12334.9|12331.7|12330.2|12336.9|12335.7|12330.3|12329.4|515
1652758500000|2022-05-17 03:35:00|12331.5|12330.6|12330.1|12328.6|12332.9|12331.8|12328.9|12327.9|466
1652758800000|2022-05-17 03:40:00|12329.9|12328.4|12333.5|12332.6|12334.9|12333.8|12329.4|12328.1|556
1652759100000|2022-05-17 03:45:00|12333.6|12332.7|12336.4|12335.5|12337.4|12336.3|12331.9|12330.9|598
1652759400000|2022-05-17 03:50:00|12336.3|12335.4|12334.5|12333|12336.4|12335.5|12332.4|12331.2|536
1652759700000|2022-05-17 03:55:00|12334.6|12333.1|12336.2|12335.3|12338.5|12337.4|12334.2|12333|546
1652760000000|2022-05-17 04:00:00|12336.7|12335.2|12335.4|12334.5|12336.8|12335.6|12334.4|12333.5|275
1652760300000|2022-05-17 04:05:00|12335.3|12334.4|12333.9|12332.4|12336.7|12335.5|12332.3|12331.1|331
1652760600000|2022-05-17 04:10:00|12333.5|12332.6|12337.6|12336.7|12337.9|12337|12332|12330.9|428
1652760900000|2022-05-17 04:15:00|12337.7|12336.8|12342|12340.5|12342|12340.5|12336.4|12335.1|414
1652761200000|2022-05-17 04:20:00|12342.1|12340.6|12343.5|12342|12344.6|12343.1|12341.3|12339.8|419
1652761500000|2022-05-17 04:25:00|12343.6|12342.1|12341.5|12340|12344.1|12342.6|12341.4|12339.9|382
1652761800000|2022-05-17 04:30:00|12341.4|12339.9|12345.7|12344.2|12345.8|12344.7|12340.7|12339.2|365
1652762100000|2022-05-17 04:35:00|12345.8|12344.3|12344.6|12343.1|12347.7|12346.2|12344.5|12343.1|308
1652762400000|2022-05-17 04:40:00|12344.4|12342.9|12341.2|12339.7|12344.6|12343.3|12340.8|12339.3|411
1652762700000|2022-05-17 04:45:00|12341.3|12339.8|12341.5|12340|12343.1|12341.6|12340.3|12338.8|365
1652763000000|2022-05-17 04:50:00|12341.4|12339.9|12343.9|12342.4|12344|12342.5|12341.1|12339.7|350
1652763300000|2022-05-17 04:55:00|12343.8|12342.3|12343.7|12342.2|12344.5|12343.3|12342.4|12341|380
1652763600000|2022-05-17 05:00:00|12343.8|12342.3|12344.4|12342.9|12347.1|12346.2|12343.5|12342|467
1652763900000|2022-05-17 05:05:00|12344.7|12343.2|12344.4|12342.9|12345.5|12344.5|12343.2|12342.1|332
1652764200000|2022-05-17 05:10:00|12344.3|12342.8|12341.7|12340.2|12344.6|12343.1|12341.7|12340.2|322
1652764500000|2022-05-17 05:15:00|12342.1|12340.6|12344.8|12343.3|12345|12343.5|12342.1|12340.6|302
1652764800000|2022-05-17 05:20:00|12344.6|12343.1|12340.5|12339|12344.7|12343.4|12339.8|12338.7|507
1652765100000|2022-05-17 05:25:00|12340.4|12338.9|12340.7|12339.2|12342.5|12341.3|12339.6|12338.1|514
1652765400000|2022-05-17 05:30:00|12340.8|12339.9|12337.8|12336.3|12342.6|12341.1|12337.8|12336.3|467
1652765700000|2022-05-17 05:35:00|12337.7|12336.2|12337.3|12335.8|12338.7|12337.6|12336.9|12335.8|312
1652766000000|2022-05-17 05:40:00|12337.4|12335.9|12337.2|12336.3|12337.7|12336.5|12335.6|12334.2|333
1652766300000|2022-05-17 05:45:00|12337.1|12336.2|12341.4|12340.5|12342.6|12341.4|12337.1|12336.2|633
1652766600000|2022-05-17 05:50:00|12341.7|12340.8|12347.2|12346.3|12347.7|12346.6|12341.7|12340.8|583
1652766900000|2022-05-17 05:55:00|12347.3|12346.4|12349.1|12346.5|12349.9|12348.5|12347.1|12346|576
1652767200000|2022-05-17 06:00:00|12349.3|12346.4|12363.6|12362.1|12366.7|12364.6|12347.5|12345|1221
1652767500000|2022-05-17 06:05:00|12363.5|12362|12364|12362.5|12365.4|12364.4|12359.1|12357.6|753
1652767800000|2022-05-17 06:10:00|12363.9|12362.4|12360.6|12359.1|12364.6|12363.1|12358.8|12357.3|734
1652768100000|2022-05-17 06:15:00|12360.8|12359.3|12352.3|12350.8|12361.9|12360.6|12351.8|12350.3|698
1652768400000|2022-05-17 06:20:00|12352.1|12350.6|12356.8|12355.3|12358.9|12357.7|12351.5|12350.3|575
1652768700000|2022-05-17 06:25:00|12355.8|12354.3|12354.4|12352.9|12355.9|12354.8|12350.9|12349.6|516
1652769000000|2022-05-17 06:30:00|12354.5|12353|12375.5|12374|12376.9|12375.4|12353.4|12352.1|866
1652769300000|2022-05-17 06:35:00|12375.6|12374.1|12388.3|12386.8|12390.6|12389.4|12371.7|12370.2|1115
1652769600000|2022-05-17 06:40:00|12388.4|12386.9|12383|12381.5|12389.5|12388|12382.1|12380.6|851
1652769900000|2022-05-17 06:45:00|12382.9|12381.4|12380.6|12379.1|12383.4|12381.9|12376.1|12374.6|604
1652770200000|2022-05-17 06:50:00|12380.7|12379.2|12382.9|12381.4|12388.5|12387|12378.5|12377|635
1652770500000|2022-05-17 06:55:00|12383|12381.5|12385.7|12384.2|12389.7|12388.2|12382.9|12381.4|679
1652770800000|2022-05-17 07:00:00|12385.6|12384.1|12386.5|12385|12387.2|12385.7|12377.4|12375.9|918
1652771100000|2022-05-17 07:05:00|12386.8|12385.3|12401.7|12400.2|12404.1|12402.6|12386.8|12385.3|873
1652771400000|2022-05-17 07:10:00|12401.6|12400.1|12404.7|12403.2|12414.6|12413.1|12400.4|12398.9|885
1652771700000|2022-05-17 07:15:00|12404.4|12402.9|12398.6|12397.1|12405|12403.5|12395.9|12394.4|858
1652772000000|2022-05-17 07:20:00|12398.5|12397|12401.7|12400.2|12405.2|12403.7|12397.4|12395.9|661
1652772300000|2022-05-17 07:25:00|12401.6|12400.1|12410.4|12408.9|12410.7|12409.2|12399.7|12398.3|788
1652772600000|2022-05-17 07:30:00|12410.9|12409.4|12416.7|12415.2|12421.4|12419.9|12409.8|12408.3|858
1652772900000|2022-05-17 07:35:00|12416.5|12415|12411.8|12410.3|12416.5|12415|12408|12406.8|728
1652773200000|2022-05-17 07:40:00|12411.7|12410.2|12401.4|12399.9|12411.9|12410.7|12398.8|12397.3|954
1652773500000|2022-05-17 07:45:00|12401.5|12400|12403.6|12402.1|12407.9|12406.4|12398.7|12397.2|930
1652773800000|2022-05-17 07:50:00|12403.8|12402.3|12418.9|12417.4|12419.2|12417.7|12402.3|12400.8|750
1652774100000|2022-05-17 07:55:00|12418.8|12417.3|12424.8|12423.3|12432.9|12431.4|12417.2|12415.7|947
1652774400000|2022-05-17 08:00:00|12424.7|12423.2|12429.6|12428.1|12432.1|12430.6|12421.7|12420.2|908
1652774700000|2022-05-17 08:05:00|12429.7|12428.2|12448.2|12446.7|12448.4|12446.9|12426.7|12425.2|1011
1652775000000|2022-05-17 08:10:00|12448.1|12446.6|12459.7|12458.2|12459.9|12458.4|12445.4|12444.1|1179
1652775300000|2022-05-17 08:15:00|12460.1|12457.8|12455.2|12453.7|12460.1|12458.4|12448|12446.7|1026
1652775600000|2022-05-17 08:20:00|12455.3|12453.8|12468.3|12467.4|12474.8|12473.3|12453|12451.9|1067
1652775900000|2022-05-17 08:25:00|12468.5|12467.6|12476.6|12475.1|12480.3|12478.8|12466.2|12464.8|962
1652776200000|2022-05-17 08:30:00|12476.9|12475.4|12455.6|12454.1|12479.5|12478|12455.3|12453.8|1111
1652776500000|2022-05-17 08:35:00|12455.5|12454|12468.5|12467|12469.4|12467.5|12455.1|12453.6|886
1652776800000|2022-05-17 08:40:00|12468.4|12466.9|12469|12467.5|12471.9|12470.7|12466.6|12465.3|726
1652777100000|2022-05-17 08:45:00|12468.8|12467.3|12469.1|12467.6|12473.2|12471.7|12466.6|12465.1|561
1652777400000|2022-05-17 08:50:00|12469|12467.5|12469.1|12467.6|12473|12471.6|12467.2|12466.1|668
1652777700000|2022-05-17 08:55:00|12468.9|12467.4|12476.8|12475.3|12483.7|12482.2|12464.9|12463.4|968
1652778000000|2022-05-17 09:00:00|12476.9|12475.4|12481.9|12480.4|12482.1|12480.6|12473.3|12472.1|842
1652778300000|2022-05-17 09:05:00|12481.6|12480.1|12473.8|12472.3|12485.8|12484.6|12472.4|12471.2|829
1652778600000|2022-05-17 09:10:00|12473.9|12472.4|12478.1|12477.2|12488.8|12487.3|12472|12470.5|875
1652778900000|2022-05-17 09:15:00|12478.2|12477.3|12483.2|12482.3|12487.1|12485.8|12477.8|12476.7|811
1652779200000|2022-05-17 09:20:00|12483.3|12482.4|12484|12483.1|12487.1|12485.6|12477.7|12476.4|892
1652779500000|2022-05-17 09:25:00|12484.3|12482.8|12472.3|12471.4|12484.5|12483|12471.4|12470.4|704
1652779800000|2022-05-17 09:30:00|12471.8|12470.9|12469.9|12468.4|12474|12472.5|12463.6|12462.1|902
1652780100000|2022-05-17 09:35:00|12470|12468.5|12461.7|12460.2|12473.1|12471.9|12461.5|12460|828
1652780400000|2022-05-17 09:40:00|12461.4|12460.5|12461.3|12459.8|12464.8|12463.3|12454.8|12453.8|939
1652780700000|2022-05-17 09:45:00|12461.4|12459.9|12449.6|12448.1|12461.8|12460.5|12446.9|12445.4|712
1652781000000|2022-05-17 09:50:00|12449.5|12448|12444|12443.1|12450.6|12449.3|12443|12441.9|774
1652781300000|2022-05-17 09:55:00|12443.9|12443|12455|12453.5|12457.7|12456.2|12443.2|12442.1|799
1652781600000|2022-05-17 10:00:00|12454.9|12453.4|12463.4|12461.9|12463.5|12462.3|12454.4|12453.1|620
1652781900000|2022-05-17 10:05:00|12463.3|12461.8|12463.8|12462.3|12463.9|12462.6|12453.3|12451.8|702
1652782200000|2022-05-17 10:10:00|12463.7|12462.2|12461.5|12460|12465.1|12463.9|12456.8|12455.3|808
1652782500000|2022-05-17 10:15:00|12461.6|12460.1|12475.2|12473.7|12479.5|12478|12455.6|12454.2|1253
1652782800000|2022-05-17 10:20:00|12475.6|12474.1|12478.2|12476.7|12479.4|12477.9|12469.3|12468.1|1205
1652783100000|2022-05-17 10:25:00|12478.3|12476.8|12475.6|12474.7|12481.5|12480|12475.3|12474.3|944
1652783400000|2022-05-17 10:30:00|12475.7|12474.8|12477.2|12476.3|12481.4|12480.5|12472.7|12471.4|1119
1652783700000|2022-05-17 10:35:00|12477.3|12476.4|12469.4|12468.5|12480.1|12479.2|12468.6|12467.7|1066
1652784000000|2022-05-17 10:40:00|12469.5|12468.6|12460.4|12458.9|12470.3|12469.4|12460|12458.5|1001
1652784300000|2022-05-17 10:45:00|12460.5|12459|12469.5|12468|12471.6|12470.1|12459.9|12458.9|988
1652784600000|2022-05-17 10:50:00|12469.4|12467.9|12466.3|12464.8|12470.2|12469|12464.8|12463.4|813
1652784900000|2022-05-17 10:55:00|12466.4|12464.9|12466.4|12464.9|12469.1|12468.2|12464.6|12463.5|927
1652785200000|2022-05-17 11:00:00|12466.3|12464.8|12469.4|12467.9|12471|12469.9|12462.3|12461.4|966
1652785500000|2022-05-17 11:05:00|12469.5|12468|12462.4|12460.9|12469.9|12468.6|12459|12457.8|889
1652785800000|2022-05-17 11:10:00|12462.5|12461|12467.9|12466.4|12470.8|12469.7|12459.3|12457.9|920
1652786100000|2022-05-17 11:15:00|12467.8|12466.3|12472.2|12471.3|12472.9|12471.6|12465.1|12464|987
1652786400000|2022-05-17 11:20:00|12472|12471.1|12473.1|12472.2|12477.7|12476.2|12468.3|12466.9|1030
1652786700000|2022-05-17 11:25:00|12473.2|12472.3|12473.3|12472.4|12475.4|12474.2|12470|12468.5|881
1652787000000|2022-05-17 11:30:00|12473.5|12472.6|12479.5|12478|12480|12478.9|12471|12470|934
1652787300000|2022-05-17 11:35:00|12479.6|12478.1|12486.1|12484.6|12487.4|12486.5|12478.2|12476.8|952
1652787600000|2022-05-17 11:40:00|12486.2|12484.7|12495.6|12494.7|12495.6|12494.7|12485.8|12484.6|928
1652787900000|2022-05-17 11:45:00|12495.9|12495|12492|12490.5|12499.8|12498.5|12481.4|12479.2|1295
1652788200000|2022-05-17 11:50:00|12491.9|12490.4|12488.4|12486.9|12494.3|12492.8|12486|12484.5|845
1652788500000|2022-05-17 11:55:00|12488.3|12486.8|12484.1|12482.6|12492.2|12490.7|12482.8|12481.3|793
1652788800000|2022-05-17 12:00:00|12484.2|12482.7|12486.5|12485.6|12489.2|12487.7|12482.2|12480.8|1050
1652789100000|2022-05-17 12:05:00|12486.6|12485.7|12489.2|12488.3|12492.6|12491.2|12486.1|12484.9|669
1652789400000|2022-05-17 12:10:00|12488.4|12487.5|12489.5|12488|12491.5|12490.3|12480.1|12479.2|794
1652789700000|2022-05-17 12:15:00|12489.1|12488.2|12482.2|12480.7|12491.4|12489.9|12479|12477.5|937
1652790000000|2022-05-17 12:20:00|12482.1|12480.6|12476.5|12475|12483.9|12482.4|12476.4|12474.9|715
1652790300000|2022-05-17 12:25:00|12476.1|12474.6|12488.4|12479.4|12488.8|12485.2|12474.7|12473.2|874
1652790600000|2022-05-17 12:30:00|12489.4|12478.4|12482.5|12481|12490.2|12484|12464.9|12463|1480
1652790900000|2022-05-17 12:35:00|12481.8|12480.3|12494.3|12492.8|12494.5|12493|12480|12478.5|1168
1652791200000|2022-05-17 12:40:00|12494.2|12492.7|12487.5|12486|12496.5|12495|12487.5|12486|740
1652791500000|2022-05-17 12:45:00|12487.7|12486.2|12495.2|12493.7|12496.5|12495|12487.5|12486|851
1652791800000|2022-05-17 12:50:00|12495.4|12493.9|12481.8|12480.3|12496|12494.5|12478.9|12477.4|891
1652792100000|2022-05-17 12:55:00|12482|12480.5|12489|12488.1|12490.1|12489.2|12481.8|12480.3|928
1652792400000|2022-05-17 13:00:00|12488.9|12488|12479.8|12478.3|12490|12489.1|12479.8|12478.3|779
1652792700000|2022-05-17 13:05:00|12479.9|12478.4|12478.4|12476.9|12481.1|12479.6|12475.2|12473.7|627
1652793000000|2022-05-17 13:10:00|12478.3|12476.8|12476|12473.8|12480.2|12479.1|12474.7|12473.4|727
1652793300000|2022-05-17 13:15:00|12475.7|12474.2|12471.3|12469.8|12477.8|12476.5|12470.9|12469.5|819
1652793600000|2022-05-17 13:20:00|12471.4|12469.9|12470.2|12469.3|12472.9|12472|12466.6|12465.2|767
1652793900000|2022-05-17 13:25:00|12470.4|12469.5|12466.5|12465|12477.6|12476.4|12462.9|12461.6|814
1652794200000|2022-05-17 13:30:00|12466.6|12465.1|12464.8|12463.3|12471.2|12469.7|12461.9|12460.6|1038
1652794500000|2022-05-17 13:35:00|12464.9|12463.4|12465.3|12464.4|12465.3|12464.4|12457.4|12455.9|930
1652794800000|2022-05-17 13:40:00|12465.4|12464.5|12457|12455.5|12472.9|12471.4|12457|12455.5|956
1652795100000|2022-05-17 13:45:00|12456.9|12455.4|12453.5|12452|12459.1|12457.8|12450.1|12449|1013
1652795400000|2022-05-17 13:50:00|12453.6|12452.1|12464.2|12462.7|12464.9|12463.5|12453.4|12451.9|898
1652795700000|2022-05-17 13:55:00|12464|12462.5|12476.3|12474.8|12480.7|12479.3|12461.3|12460|1046
1652796000000|2022-05-17 14:00:00|12476.5|12475.4|12474.6|12473.7|12480.4|12479.5|12473.7|12472.7|1136
1652796300000|2022-05-17 14:05:00|12474.5|12473.6|12465.4|12463.9|12474.9|12474|12462.4|12460.9|882
1652796600000|2022-05-17 14:10:00|12465.3|12463.8|12466.3|12465.4|12467.4|12466.4|12457.2|12456.3|984
1652796900000|2022-05-17 14:15:00|12466.5|12465.6|12474.4|12473.5|12478.9|12477.6|12466.5|12465.4|963
1652797200000|2022-05-17 14:20:00|12474.6|12473.1|12480.4|12479.5|12480.6|12479.7|12472.7|12471.7|924
1652797500000|2022-05-17 14:25:00|12480.3|12479.4|12475.1|12474.2|12482.6|12481.4|12472.8|12471.9|792
1652797800000|2022-05-17 14:30:00|12475.2|12474.3|12478.7|12477.2|12481.9|12480.8|12473.7|12472.8|895
1652798100000|2022-05-17 14:35:00|12478.8|12477.3|12477|12475.5|12481.5|12480.6|12475.1|12473.9|803
1652798400000|2022-05-17 14:40:00|12477.2|12475.7|12464|12463.1|12477.2|12475.7|12463.6|12462.4|1074
1652798700000|2022-05-17 14:45:00|12463.5|12462.6|12459.7|12458.8|12464.5|12463.6|12457.1|12456.2|853
1652799000000|2022-05-17 14:50:00|12459.8|12458.9|12465.9|12465|12468.3|12467.4|12458.2|12456.8|1098
1652799300000|2022-05-17 14:55:00|12465.8|12464.9|12470.6|12469.1|12476.2|12474.9|12464.9|12463.8|1196
1652799600000|2022-05-17 15:00:00|12470.1|12469.2|12479.5|12478.6|12480.9|12480|12469.1|12468|1096
1652799900000|2022-05-17 15:05:00|12479.6|12478.7|12481.4|12480.5|12481.8|12480.9|12475.8|12474.9|819
1652800200000|2022-05-17 15:10:00|12481.3|12480.4|12481.2|12480.3|12485.5|12484.2|12479.7|12478.5|597
1652800500000|2022-05-17 15:15:00|12481.3|12480.4|12464.5|12463|12481.3|12480.4|12463.3|12462.4|827
1652800800000|2022-05-17 15:20:00|12464.2|12463.3|12465.5|12464|12467.8|12466.3|12459.4|12457.9|896
1652801100000|2022-05-17 15:25:00|12465.6|12464.1|12469.6|12468.7|12470.7|12469.7|12464.3|12462.8|678
1652801400000|2022-05-17 15:30:00|12469.8|12468.9|12479.4|12478.5|12479.7|12478.7|12469.6|12468.7|644
1652801700000|2022-05-17 15:35:00|12479.5|12478.6|12480.3|12479.4|12481.8|12480.9|12476.2|12475|599
1652802000000|2022-05-17 15:40:00|12480.4|12479.5|12478.6|12477.1|12482.6|12481.7|12478.1|12476.6|518
1652802300000|2022-05-17 15:45:00|12478.5|12477|12474.7|12473.8|12479.9|12478.9|12474|12472.9|616
1652802600000|2022-05-17 15:50:00|12475|12473.5|12477.9|12477|12479.6|12478.4|12473.8|12472.9|668
1652802900000|2022-05-17 15:55:00|12478|12477.1|12470.2|12468.7|12478.5|12477.6|12469.5|12468.2|578
1652803200000|2022-05-17 16:00:00|12470.1|12468.6|12469.1|12467.6|12470.5|12469.3|12464.2|12463.2|716
1652803500000|2022-05-17 16:05:00|12469.2|12467.7|12475.7|12474.2|12476.7|12475.2|12465.1|12464|812
1652803800000|2022-05-17 16:10:00|12475.6|12474.1|12476.3|12475.4|12478.6|12477.4|12473.2|12472.1|628
1652804100000|2022-05-17 16:15:00|12476.1|12475.2|12479.1|12478.2|12480.3|12479.4|12476|12474.9|747
1652804400000|2022-05-17 16:20:00|12479|12478.1|12481.3|12480.4|12483.3|12482.3|12478.1|12477.2|552
1652804700000|2022-05-17 16:25:00|12481.4|12480.5|12478.5|12477|12485.3|12484.2|12478.2|12476.9|665
1652805000000|2022-05-17 16:30:00|12478.2|12477.3|12477.8|12476.3|12480|12478.7|12475.6|12474.6|657
1652805300000|2022-05-17 16:35:00|12477.9|12476.4|12479.9|12479|12480.9|12480|12476.2|12475.3|661
1652805600000|2022-05-17 16:40:00|12480.2|12479.3|12485.2|12484.3|12485.3|12484.4|12478.3|12477.1|696
1652805900000|2022-05-17 16:45:00|12485.3|12484.4|12482.7|12481.8|12485.6|12484.4|12481.1|12480|468
1652806200000|2022-05-17 16:50:00|12482.4|12481.5|12483.3|12482.4|12484.8|12483.8|12481.5|12480|537
1652806500000|2022-05-17 16:55:00|12483.2|12482.3|12481.1|12480.2|12485.3|12484.1|12480.2|12479|556
1652806800000|2022-05-17 17:00:00|12481|12480.1|12477.8|12476.3|12485.1|12483.9|12475.6|12474.1|460
1652807100000|2022-05-17 17:05:00|12477.7|12476.2|12475.1|12473.6|12478.6|12477.3|12473.3|12472.3|551
1652807400000|2022-05-17 17:10:00|12475|12473.5|12479.7|12478.8|12480.9|12479.8|12474|12472.8|595
1652807700000|2022-05-17 17:15:00|12479.9|12479|12483.1|12481.6|12485.8|12484.7|12478.6|12477.7|546
1652808000000|2022-05-17 17:20:00|12483.2|12481.7|12481.6|12480.7|12483.4|12482.5|12481.2|12480.1|372
1652808300000|2022-05-17 17:25:00|12481.5|12480.6|12476.3|12474.8|12482.9|12481.7|12475.6|12474.4|560
1652808600000|2022-05-17 17:30:00|12476.2|12474.7|12476.7|12475.8|12478.7|12477.5|12473.9|12472.8|644
1652808900000|2022-05-17 17:35:00|12476.6|12475.7|12477.5|12476.6|12480.5|12479.5|12476.5|12475.3|546
1652809200000|2022-05-17 17:40:00|12477.4|12476.5|12479.7|12478.2|12481|12479.7|12476.8|12475.3|452
1652809500000|2022-05-17 17:45:00|12479.6|12478.1|12483.8|12482.3|12484.6|12483.1|12478.4|12477.2|462
1652809800000|2022-05-17 17:50:00|12483.7|12482.2|12484.4|12482.9|12486.2|12485.2|12483.2|12482.1|349
1652810100000|2022-05-17 17:55:00|12484.1|12482.6|12477.9|12476.4|12486.4|12484.9|12477.4|12475.9|571
1652810400000|2022-05-17 18:00:00|12477.7|12476.2|12478.8|12477.3|12479.6|12478.1|12472.7|12471.2|670
1652810700000|2022-05-17 18:05:00|12479.1|12478.2|12485.6|12484.1|12495.5|12493.1|12475.3|12474|1264
1652811000000|2022-05-17 18:10:00|12485.7|12484.2|12468.4|12466.9|12485.8|12484.3|12460.5|12459|1901
1652811300000|2022-05-17 18:15:00|12469.4|12467.9|12472.3|12470.8|12473.8|12472.3|12463.3|12461.8|1762
1652811600000|2022-05-17 18:20:00|12472.2|12470.7|12468.4|12466.9|12472.2|12470.7|12458.6|12457.1|1756
1652811900000|2022-05-17 18:25:00|12467.9|12466.4|12465.7|12464.2|12478.4|12476.9|12464.6|12463.3|1509
1652812200000|2022-05-17 18:30:00|12465.8|12464.3|12458.9|12457.4|12470|12468.5|12457.4|12455.9|1348
1652812500000|2022-05-17 18:35:00|12458.8|12457.3|12457.8|12456.3|12460|12458.5|12453.4|12451.9|1164
1652812800000|2022-05-17 18:40:00|12458|12456.5|12464.5|12463|12464.9|12463.5|12457.7|12456.4|1143
1652813100000|2022-05-17 18:45:00|12464.6|12463.1|12477|12475.5|12478.3|12476.8|12463.9|12462.4|1136
1652813400000|2022-05-17 18:50:00|12477.1|12475.6|12476.8|12474.6|12482.2|12480.7|12473.8|12472.3|1184
1652813700000|2022-05-17 18:55:00|12476.5|12475|12481.6|12480.1|12484.5|12483|12474.9|12473.4|1222
1652814000000|2022-05-17 19:00:00|12481.7|12480.2|12475.6|12474.1|12482.6|12481.1|12473.9|12472.4|999
1652814300000|2022-05-17 19:05:00|12475.5|12474|12478.6|12477.1|12481.1|12479.2|12472.3|12470.4|934
1652814600000|2022-05-17 19:10:00|12478.5|12477|12480.7|12479.2|12481.5|12480|12477.6|12476.1|697
1652814900000|2022-05-17 19:15:00|12481.1|12479.6|12482.3|12480.8|12484|12482.5|12478.6|12477.1|680
1652815200000|2022-05-17 19:20:00|12482.4|12480.9|12482.5|12481|12484.6|12483.3|12480.3|12478.9|526
1652815500000|2022-05-17 19:25:00|12482.4|12480.9|12478.8|12477.3|12483.3|12481.8|12478.4|12476.9|486
1652815800000|2022-05-17 19:30:00|12478.6|12477.1|12480.9|12479.4|12481.3|12479.8|12476.7|12475.2|556
1652816100000|2022-05-17 19:35:00|12481|12479.5|12483.2|12481.7|12484.7|12483.2|12480.2|12479|521
1652816400000|2022-05-17 19:40:00|12483.1|12481.6|12487.9|12486.4|12488.3|12486.8|12482.5|12481.3|824
1652816700000|2022-05-17 19:45:00|12487.8|12486.3|12480.6|12479.1|12487.8|12486.3|12479.4|12478|819
1652817000000|2022-05-17 19:50:00|12480.8|12479.9|12477.9|12476.4|12481.5|12480|12476.7|12475.2|751
1652817300000|2022-05-17 19:55:00|12477.7|12476.2|12484.8|12483.3|12484.8|12483.3|12476.9|12475.2|744
1652817600000|2022-05-17 20:00:00|12484.7|12483.2|12484.6|12483.1|12485.2|12483.5|12481.6|12480.1|508
1652817900000|2022-05-17 20:05:00|12484.8|12483.3|12485.5|12484|12487.2|12485.4|12483.5|12482|327
1652818200000|2022-05-17 20:10:00|12485.6|12484.1|12482.7|12481.2|12485.7|12484.2|12481.4|12479.9|219
1652818500000|2022-05-17 20:15:00|12482.8|12481.3|12484.5|12483|12485.4|12483.9|12482.8|12480.8|138
1652818800000|2022-05-17 20:20:00|12484.4|12482.9|12481.9|12480.4|12484.7|12483.3|12481.8|12480|193
1652819100000|2022-05-17 20:25:00|12482|12480.5|12483.6|12482.1|12483.7|12482.2|12481.7|12480.2|180
1652819400000|2022-05-17 20:30:00|12483.7|12482.2|12485|12483.5|12485.1|12483.6|12483.6|12482.1|184
1652819700000|2022-05-17 20:35:00|12484.9|12483.4|12486.2|12484.7|12486.5|12485|12484.5|12483.2|272
1652820000000|2022-05-17 20:40:00|12486.1|12484.6|12487.4|12485.9|12487.9|12486.7|12486.1|12484.6|148
1652820300000|2022-05-17 20:45:00|12487.3|12485.8|12489.3|12487.8|12489.4|12487.8|12487.3|12485.8|152
1652820600000|2022-05-17 20:50:00|12489.2|12487.7|12489.5|12488|12489.5|12488|12489.1|12487.6|10
1652820900000|2022-05-17 20:55:00|12493|12490.7|12498|12487|12498.6|12493.9|12492.4|12486.7|549
1652821200000|2022-05-17 21:00:00|12497.6|12486.6|12490.7|12479.7|12497.9|12486.9|12490.7|12479.7|57
1652821500000|2022-05-17 21:05:00|12490.4|12479.4|12493.2|12482.5|12501.3|12493.7|12490.4|12479.4|859
1652821800000|2022-05-17 21:10:00|12493.1|12483|12495.8|12485.8|12496.5|12487.5|12491.9|12480.9|1015
1652822100000|2022-05-17 21:15:00|12495.7|12485.5|12496.1|12488.5|12497.2|12489.4|12495.1|12485.5|1300
1652822400000|2022-05-17 21:20:00|12496|12488.2|12495.1|12488.3|12499.8|12490.9|12494.9|12486.7|589
1652822700000|2022-05-17 21:25:00|12494.9|12488.1|12497.1|12486.9|12498|12489.3|12493.9|12485.9|183
1652823000000|2022-05-17 21:30:00|12497.2|12487.1|12495.8|12488.7|12497.9|12489.5|12494.1|12485.9|208
1652823300000|2022-05-17 21:35:00|12495.7|12488.5|12494|12487.4|12496.6|12490.1|12493|12486.8|131
1652823600000|2022-05-17 21:40:00|12493.9|12487.5|12495.2|12488|12495.9|12489.4|12493.9|12487.4|173
1652823900000|2022-05-17 21:45:00|12495.1|12488.1|12494.7|12488.6|12496.6|12489|12494|12484.7|789
1652824200000|2022-05-17 21:50:00|12495|12488.5|12494.7|12487|12495.7|12488.7|12493.8|12482.8|1119
1652824500000|2022-05-17 21:55:00|12494.8|12487.1|12494.6|12486|12495.1|12489|12494|12485.6|1531
1652824800000|2022-05-17 22:00:00|12494.4|12486.4|12491.5|12488.7|12495.9|12490.3|12491.3|12485.7|1352
1652825100000|2022-05-17 22:05:00|12491.4|12488.8|12490.8|12488.1|12492|12489.3|12490.2|12487.8|758
1652825400000|2022-05-17 22:10:00|12491.3|12488.3|12492.9|12490.8|12493.8|12491.7|12490.8|12487.8|796
1652825700000|2022-05-17 22:15:00|12492.6|12491.1|12493|12490.7|12493.3|12491.4|12492.2|12490.3|737
1652826000000|2022-05-17 22:20:00|12492.3|12490.8|12492.9|12490.5|12493.1|12491|12492|12490.1|556
1652826300000|2022-05-17 22:25:00|12492.8|12490.6|12496.6|12494.1|12496.9|12494.9|12492.1|12490.1|444
1652826600000|2022-05-17 22:30:00|12496.5|12494.2|12496.9|12495.4|12497.9|12495.7|12496.1|12494.1|510
1652826900000|2022-05-17 22:35:00|12496.8|12495.3|12493.7|12492.2|12497.3|12495.5|12493|12490.8|442
1652827200000|2022-05-17 22:40:00|12493.6|12492.1|12495.6|12493.4|12496.8|12494.3|12493.3|12491.5|341
1652827500000|2022-05-17 22:45:00|12495.8|12493.3|12493|12490.4|12497.3|12495.1|12492|12489.6|455
1652827800000|2022-05-17 22:50:00|12492.9|12490.3|12492.1|12490.6|12493.1|12491|12490.3|12488.5|469
1652828100000|2022-05-17 22:55:00|12492.2|12490|12492.4|12489.9|12493.4|12491|12492|12489.6|252
1652828400000|2022-05-17 23:00:00|12492.1|12490|12491.5|12489.3|12493.5|12491|12490.7|12488.9|270
1652828700000|2022-05-17 23:05:00|12491.6|12489.4|12489.1|12487.6|12491.8|12489.9|12488.3|12486.8|234
1652829000000|2022-05-17 23:10:00|12489.5|12487.4|12489.3|12487.8|12490.7|12488.8|12488.9|12487|289
1652829300000|2022-05-17 23:15:00|12489.2|12487.7|12489.2|12487.7|12489.9|12488.4|12487.8|12486.2|281
1652829600000|2022-05-17 23:20:00|12489|12487.5|12489.3|12487.8|12490.5|12489|12488.2|12486.7|277
1652829900000|2022-05-17 23:25:00|12489.4|12487.9|12487.5|12486|12490.2|12488.7|12487|12485.5|277
1652830200000|2022-05-17 23:30:00|12487.4|12485.9|12489.7|12488.2|12491.2|12489.7|12487.2|12485.7|360
1652830500000|2022-05-17 23:35:00|12489.8|12488.3|12486.7|12485.2|12489.8|12488.3|12486|12484.7|563
1652830800000|2022-05-17 23:40:00|12486.8|12485.3|12487|12485.5|12487.5|12486.2|12485.8|12484.6|333
1652831100000|2022-05-17 23:45:00|12487.1|12485.6|12486.6|12485.1|12487.3|12486|12486|12484.7|332
1652831400000|2022-05-17 23:50:00|12486.7|12485.2|12486.7|12485.2|12489.2|12487.7|12486.5|12485|287
1652831700000|2022-05-17 23:55:00|12486.9|12485.4|12488.1|12486.6|12488.4|12487|12485.9|12484.4|331
1652832000000|2022-05-18 00:00:00|12487.9|12486.4|12488.4|12486.9|12497.3|12496.4|12487.3|12486.1|732
1652832300000|2022-05-18 00:05:00|12488.6|12487.1|12497|12495.5|12501.8|12500.3|12488.4|12486.9|778
1652832600000|2022-05-18 00:10:00|12497.2|12495.7|12498.6|12497.1|12499.3|12497.8|12493.6|12492.1|599
1652832900000|2022-05-18 00:15:00|12499|12497.5|12492.4|12490.9|12499.3|12497.6|12492.4|12490.9|584
1652833200000|2022-05-18 00:20:00|12492.6|12491.1|12494.5|12493|12495.8|12494.4|12491.8|12490.4|471
1652833500000|2022-05-18 00:25:00|12494.6|12493.1|12493.2|12491.7|12496.8|12495.3|12492.7|12491.5|405
1652833800000|2022-05-18 00:30:00|12493.1|12491.6|12493.8|12492.3|12496|12494.6|12492.4|12491.2|354
1652834100000|2022-05-18 00:35:00|12493.6|12492.1|12492.8|12491.3|12494.5|12493|12490.5|12489.3|441
1652834400000|2022-05-18 00:40:00|12492.9|12491.4|12496.3|12494.8|12496.8|12495.7|12492.5|12491|374
1652834700000|2022-05-18 00:45:00|12496.4|12494.9|12496|12494.5|12498.5|12497.3|12494.6|12493.4|437
1652835000000|2022-05-18 00:50:00|12496.1|12494.6|12496.3|12494.8|12500.6|12499.2|12495.6|12494.3|401
1652835300000|2022-05-18 00:55:00|12496|12494.5|12489.6|12488.1|12496|12495|12487.6|12486.1|621
1652835600000|2022-05-18 01:00:00|12489.5|12488|12486.6|12485.1|12489.6|12488.1|12484.4|12482.9|722
1652835900000|2022-05-18 01:05:00|12486.5|12485|12490.6|12489.1|12491|12489.7|12484.6|12483.4|531
1652836200000|2022-05-18 01:10:00|12490.7|12489.2|12489.6|12488.1|12491.3|12490|12489.1|12487.6|352
1652836500000|2022-05-18 01:15:00|12489.7|12488.2|12490.7|12489.2|12491|12489.5|12486.8|12485.3|456
1652836800000|2022-05-18 01:20:00|12490.8|12489.3|12490.1|12489.2|12494|12492.8|12489.5|12488.5|418
1652837100000|2022-05-18 01:25:00|12490|12489.1|12489.6|12488.1|12492.4|12491.3|12488.1|12486.9|396
1652837400000|2022-05-18 01:30:00|12489.7|12488.2|12478.9|12477.4|12490|12488.5|12476.5|12475.3|1117
1652837700000|2022-05-18 01:35:00|12479|12477.5|12486.2|12484.7|12486.4|12484.9|12478.9|12477.4|735
1652838000000|2022-05-18 01:40:00|12486.3|12484.8|12478.5|12477.6|12486.5|12485|12478|12476.5|759
1652838300000|2022-05-18 01:45:00|12478.6|12477.7|12480|12478.5|12480.1|12478.8|12476.8|12475.3|704
1652838600000|2022-05-18 01:50:00|12480.1|12478.6|12482.6|12481.7|12486|12484.5|12479.8|12478.3|554
1652838900000|2022-05-18 01:55:00|12482.8|12481.9|12487.5|12486.6|12488.5|12487.4|12482|12481.1|504
1652839200000|2022-05-18 02:00:00|12487.6|12486.7|12485.7|12484.2|12488.2|12487.3|12484.3|12483.4|547
1652839500000|2022-05-18 02:05:00|12485.9|12484.4|12485.2|12483.7|12486.3|12485|12482.4|12481.2|456
1652839800000|2022-05-18 02:10:00|12485.1|12483.6|12479.9|12479|12485.9|12484.6|12479.6|12478.3|423
1652840100000|2022-05-18 02:15:00|12480|12479.1|12485.7|12484.2|12485.9|12484.6|12478.5|12477.2|488
1652840400000|2022-05-18 02:20:00|12485.6|12484.1|12483|12482.1|12486.5|12485.3|12482.3|12481|352
1652840700000|2022-05-18 02:25:00|12483.1|12482.2|12484.3|12483.4|12485.4|12484.5|12479.9|12478.7|366
1652841000000|2022-05-18 02:30:00|12484.4|12483.5|12482.1|12481.2|12486|12484.9|12481.7|12480.8|417
1652841300000|2022-05-18 02:35:00|12482.2|12481.3|12480|12479.1|12483.1|12482.2|12476.6|12475.7|503
1652841600000|2022-05-18 02:40:00|12480.1|12479.2|12486|12484.5|12486.3|12485.2|12479.2|12478|372
1652841900000|2022-05-18 02:45:00|12485.9|12484.4|12482.3|12480.8|12485.9|12484.9|12480.9|12479.9|337
1652842200000|2022-05-18 02:50:00|12482.4|12480.9|12477.8|12476.3|12482.6|12481.7|12477.3|12476.1|468
1652842500000|2022-05-18 02:55:00|12477.9|12476.4|12476.2|12474.7|12478.3|12477|12473.4|12471.9|530
1652842800000|2022-05-18 03:00:00|12476.3|12474.8|12478.3|12477.4|12478.8|12477.9|12473.4|12472.2|395
1652843100000|2022-05-18 03:05:00|12478.2|12477.3|12477.4|12475.9|12479.5|12478.6|12475.9|12475|328
1652843400000|2022-05-18 03:10:00|12476.9|12476|12472.4|12471.5|12477.6|12476.4|12472.2|12471|300
1652843700000|2022-05-18 03:15:00|12472.5|12471.6|12469|12467.5|12473.3|12472.2|12467.4|12466.5|523
1652844000000|2022-05-18 03:20:00|12468.9|12467.4|12465.3|12463.8|12469.1|12468.1|12465.1|12463.8|503
1652844300000|2022-05-18 03:25:00|12465.2|12463.7|12468|12466.5|12468|12466.7|12463.8|12462.7|367
1652844600000|2022-05-18 03:30:00|12467.9|12466.4|12472.2|12470.7|12473.9|12472.7|12467.4|12466.2|428
1652844900000|2022-05-18 03:35:00|12472.1|12470.6|12469|12467.5|12472.9|12471.5|12463.7|12462.5|553
1652845200000|2022-05-18 03:40:00|12468.9|12467.4|12465.3|12464.4|12468.9|12467.6|12464.5|12463.4|515
1652845500000|2022-05-18 03:45:00|12465.4|12464.5|12467.8|12466.9|12468.3|12466.9|12464.9|12463.7|449
1652845800000|2022-05-18 03:50:00|12467.9|12467|12468.1|12467.2|12468.4|12467.3|12465.2|12464.1|508
1652846100000|2022-05-18 03:55:00|12468|12467.1|12469.6|12468.1|12470.9|12469.7|12466.1|12464.9|435
1652846400000|2022-05-18 04:00:00|12469.5|12468|12473.4|12472.5|12474.2|12473.2|12469.3|12467.9|499
1652846700000|2022-05-18 04:05:00|12473.5|12472.6|12475.7|12474.2|12476.2|12474.9|12472.9|12472|329
1652847000000|2022-05-18 04:10:00|12475.6|12474.1|12473|12472.1|12475.7|12474.3|12468.8|12467.9|365
1652847300000|2022-05-18 04:15:00|12472.9|12472|12469.9|12469|12473.7|12472.6|12469.9|12468.8|386
1652847600000|2022-05-18 04:20:00|12470|12469.1|12472.7|12471.8|12475.3|12474.4|12470|12469|448
1652847900000|2022-05-18 04:25:00|12472.8|12471.9|12468.8|12467.3|12473.9|12472.6|12467.7|12466.8|455
1652848200000|2022-05-18 04:30:00|12468.7|12467.2|12469.6|12468.1|12470.2|12469|12468|12466.8|395
1652848500000|2022-05-18 04:35:00|12469.7|12468.2|12469.1|12467.6|12469.7|12468.5|12466.4|12465|400
1652848800000|2022-05-18 04:40:00|12469.2|12467.7|12472.7|12471.2|12473.6|12472.5|12468.2|12467|348
1652849100000|2022-05-18 04:45:00|12472.4|12471.5|12472.2|12471.3|12473.1|12471.9|12469.4|12468.2|312
1652849400000|2022-05-18 04:50:00|12472.1|12471.2|12474.1|12473.2|12475.1|12474.2|12472.1|12471.2|319
1652849700000|2022-05-18 04:55:00|12474|12473.1|12472.6|12471.7|12474.3|12473.1|12472.5|12471.4|201
1652850000000|2022-05-18 05:00:00|12472.7|12471.8|12483.7|12482.2|12483.7|12482.2|12472.7|12471.8|444
1652850300000|2022-05-18 05:05:00|12483.6|12482.1|12485.4|12483.9|12487.9|12486.4|12481.4|12480.5|651
1652850600000|2022-05-18 05:10:00|12485.3|12483.8|12489.8|12488.3|12490|12488.8|12483.6|12482.5|582
1652850900000|2022-05-18 05:15:00|12489.7|12488.2|12492.9|12492|12496.2|12494.8|12489.5|12488|625
1652851200000|2022-05-18 05:20:00|12492.8|12491.9|12487|12485.5|12492.9|12491.9|12484.6|12483.1|639
1652851500000|2022-05-18 05:25:00|12486.9|12485.4|12486.3|12484.8|12488.3|12486.8|12485.3|12483.8|451
1652851800000|2022-05-18 05:30:00|12486|12485.1|12485.8|12484.3|12486.7|12485.5|12484.2|12482.7|537
1652852100000|2022-05-18 05:35:00|12486|12484.5|12484.6|12483.7|12488.5|12487.1|12484.4|12483.1|499
1652852400000|2022-05-18 05:40:00|12484.8|12483.3|12488.7|12487.2|12488.7|12487.2|12481.3|12480|522
1652852700000|2022-05-18 05:45:00|12488.9|12487.4|12486.6|12485.1|12490.5|12489.3|12484.4|12482.9|583
1652853000000|2022-05-18 05:50:00|12486.5|12485|12490.3|12488.8|12493.7|12492.2|12484.2|12482.8|563
1652853300000|2022-05-18 05:55:00|12490.4|12488.9|12494.2|12491.8|12497.8|12493.8|12486|12484.5|773
1652853600000|2022-05-18 06:00:00|12494|12492|12475.9|12474.4|12500.5|12494.6|12473.6|12472.1|1290
1652853900000|2022-05-18 06:05:00|12475.7|12474.2|12480.2|12478.7|12482.4|12480.9|12475.6|12474.1|911
1652854200000|2022-05-18 06:10:00|12480.1|12478.6|12473|12471.5|12480.8|12479.3|12471.6|12470.1|794
1652854500000|2022-05-18 06:15:00|12473.1|12471.6|12472.3|12470.8|12473.9|12472.4|12466|12464.5|744
1652854800000|2022-05-18 06:20:00|12472.4|12470.9|12465.7|12464.2|12476.2|12474.7|12464.9|12463.4|785
1652855100000|2022-05-18 06:25:00|12465.5|12464|12462.5|12461|12466.7|12465.2|12460.3|12458.7|725
1652855400000|2022-05-18 06:30:00|12462.4|12460.9|12449.8|12448.3|12462.5|12461|12449.4|12447.9|872
1652855700000|2022-05-18 06:35:00|12449.6|12448.1|12444.1|12442.6|12452.2|12450.7|12443.3|12441.8|743
1652856000000|2022-05-18 06:40:00|12444.2|12442.7|12445.5|12444|12449.7|12448.2|12442.9|12441.4|673
1652856300000|2022-05-18 06:45:00|12445.6|12444.1|12445.7|12444.2|12446.2|12444.7|12437.1|12435.5|686
1652856600000|2022-05-18 06:50:00|12445.6|12444.1|12447.7|12446.2|12452.3|12450.8|12444.5|12443|774
1652856900000|2022-05-18 06:55:00|12447.6|12446.1|12442.3|12440.8|12451.1|12449.1|12442.3|12440.8|909
1652857200000|2022-05-18 07:00:00|12442.6|12441.1|12428.4|12426.9|12445.2|12443.7|12426.6|12425.1|1361
1652857500000|2022-05-18 07:05:00|12428.3|12426.8|12435.7|12434.2|12438.9|12437.4|12428.2|12426.7|1197
1652857800000|2022-05-18 07:10:00|12435.8|12434.3|12420.8|12419.3|12436.1|12434.6|12417.8|12416.3|1243
1652858100000|2022-05-18 07:15:00|12420.9|12419.4|12420.6|12419.1|12422.6|12421.1|12414.2|12412.5|1241
1652858400000|2022-05-18 07:20:00|12420.7|12419.2|12424.5|12423|12428.6|12426.9|12420.2|12418.5|1039
1652858700000|2022-05-18 07:25:00|12424.6|12423.1|12419.6|12418.1|12424.7|12423.2|12417.1|12415.6|774
1652859000000|2022-05-18 07:30:00|12419.5|12418|12422.7|12421.2|12422.9|12421.4|12412.2|12410.7|1044
1652859300000|2022-05-18 07:35:00|12422.8|12421.3|12410.8|12409.3|12422.8|12421.3|12409.4|12408.5|1006
1652859600000|2022-05-18 07:40:00|12410.7|12409.2|12413.7|12412.8|12415.3|12414.4|12409.2|12408|895
1652859900000|2022-05-18 07:45:00|12413.6|12412.7|12407.8|12406.3|12414.3|12413.4|12405.7|12404.6|646
1652860200000|2022-05-18 07:50:00|12407.9|12406.4|12406.1|12405.2|12409.8|12408.8|12403.7|12402.8|710
1652860500000|2022-05-18 07:55:00|12406.2|12405.3|12395.7|12394.8|12407.2|12406.2|12394.1|12392.8|676
1652860800000|2022-05-18 08:00:00|12396.2|12395.3|12400.7|12399.2|12402|12401.1|12387.5|12386|882
1652861100000|2022-05-18 08:05:00|12400.6|12399.1|12405.7|12404.2|12406.6|12405.4|12395.6|12394.6|685
1652861400000|2022-05-18 08:10:00|12405.8|12404.3|12406.6|12405.7|12411.2|12410.3|12404.9|12403.8|789
1652861700000|2022-05-18 08:15:00|12406.5|12405.6|12404.6|12403.1|12411.8|12410.9|12404.6|12403.1|669
1652862000000|2022-05-18 08:20:00|12404.7|12403.2|12401.8|12400.3|12405|12403.8|12398.3|12397.3|696
1652862300000|2022-05-18 08:25:00|12402|12400.5|12404.5|12403.6|12406.8|12405.6|12399.6|12398.7|732
1652862600000|2022-05-18 08:30:00|12404.8|12403.3|12393.2|12392.3|12407.8|12406.6|12391.6|12390.4|631
1652862900000|2022-05-18 08:35:00|12393.3|12392.4|12380.3|12378.8|12393.3|12392.4|12377.5|12376|861
1652863200000|2022-05-18 08:40:00|12380.5|12379|12381.8|12380.3|12386.6|12385.2|12377|12375.7|760
1652863500000|2022-05-18 08:45:00|12381.9|12380.4|12381.1|12379.6|12384.8|12383.3|12380.2|12378.9|548
1652863800000|2022-05-18 08:50:00|12381.2|12379.7|12373.8|12372.3|12388.4|12387.3|12373.5|12372|578
1652864100000|2022-05-18 08:55:00|12373.9|12372.4|12375.3|12373.8|12380.7|12379.2|12372.5|12370.8|646
1652864400000|2022-05-18 09:00:00|12375.2|12373.7|12375.6|12374.1|12382.8|12381.3|12374.4|12373.2|638
1652864700000|2022-05-18 09:05:00|12375.5|12374|12385.8|12384.3|12386.5|12385|12375.5|12374|638
1652865000000|2022-05-18 09:10:00|12385.7|12384.2|12393.7|12392.8|12395.1|12393.8|12385.2|12383.7|750
1652865300000|2022-05-18 09:15:00|12393.8|12392.9|12385.3|12384.4|12394.3|12393.1|12382.3|12381.1|627
1652865600000|2022-05-18 09:20:00|12385.4|12384.5|12392.6|12391.1|12395|12393.5|12385.1|12383.6|639
1652865900000|2022-05-18 09:25:00|12392.7|12391.2|12390.4|12389.5|12392.7|12391.2|12387.2|12386.3|515
1652866200000|2022-05-18 09:30:00|12390.5|12389.6|12393.3|12391.8|12395|12393.5|12387.7|12386.8|580
1652866500000|2022-05-18 09:35:00|12393.4|12391.9|12404.1|12402.6|12405.6|12404.1|12392.4|12391.1|713
1652866800000|2022-05-18 09:40:00|12404|12402.5|12406.9|12405.4|12409.4|12407.9|12402.3|12400.8|652
1652867100000|2022-05-18 09:45:00|12407.1|12405.6|12409.3|12408.4|12410.2|12409|12406.5|12405.4|758
1652867400000|2022-05-18 09:50:00|12408|12407.1|12408.9|12407.4|12411|12409.5|12406.5|12405.6|626
1652867700000|2022-05-18 09:55:00|12409|12407.5|12411.2|12409.7|12412.1|12410.8|12404.7|12403.5|534
1652868000000|2022-05-18 10:00:00|12411.3|12409.8|12409.9|12408.4|12412.5|12411.2|12409.5|12408|760
1652868300000|2022-05-18 10:05:00|12409.7|12408.2|12413.8|12412.3|12413.8|12412.3|12408.7|12407.4|625
1652868600000|2022-05-18 10:10:00|12413.6|12412.1|12417.9|12416.4|12424.2|12422.7|12413.4|12411.9|772
1652868900000|2022-05-18 10:15:00|12418|12416.5|12421.5|12420|12422.5|12421|12416.4|12415.2|517
1652869200000|2022-05-18 10:20:00|12421.6|12420.1|12420.4|12418.9|12425.1|12423.8|12418.6|12417.1|549
1652869500000|2022-05-18 10:25:00|12420.5|12419|12418.5|12417|12424.2|12422.7|12415|12413.6|583
1652869800000|2022-05-18 10:30:00|12418.8|12417.3|12416.1|12414.6|12419.6|12418.1|12415.6|12414.5|470
1652870100000|2022-05-18 10:35:00|12416.2|12414.7|12412.4|12411.5|12418.8|12417.8|12411.3|12410.1|412
1652870400000|2022-05-18 10:40:00|12412.3|12411.4|12413.4|12411.9|12414.6|12413.5|12410.6|12409.6|454
1652870700000|2022-05-18 10:45:00|12413.5|12412|12409|12407.5|12414.9|12413.7|12408.4|12407.2|488
1652871000000|2022-05-18 10:50:00|12408.9|12407.4|12405|12404.1|12409.1|12408|12404.9|12403.8|575
1652871300000|2022-05-18 10:55:00|12405.1|12404.2|12398.8|12397.9|12407.6|12406.6|12398.6|12397.7|625
1652871600000|2022-05-18 11:00:00|12399|12398.1|12403.6|12402.1|12410.2|12409.1|12397.4|12396.5|705
1652871900000|2022-05-18 11:05:00|12403.5|12402|12403|12402.1|12405.6|12404.4|12400.8|12399.7|514
1652872200000|2022-05-18 11:10:00|12402.9|12402|12402.1|12401.2|12404.3|12403.3|12399|12398.1|562
1652872500000|2022-05-18 11:15:00|12402.3|12401.4|12410|12408.5|12411.3|12410.2|12402.1|12401|604
1652872800000|2022-05-18 11:20:00|12409.6|12408.7|12410.3|12409.4|12412|12410.8|12407.8|12406.9|536
1652873100000|2022-05-18 11:25:00|12410.4|12409.5|12408.7|12407.8|12412.3|12410.8|12407.5|12406.4|509
1652873400000|2022-05-18 11:30:00|12408.6|12407.7|12405.8|12404.9|12410.6|12409.6|12404.3|12403.4|501
1652873700000|2022-05-18 11:35:00|12405.6|12404.7|12402.7|12401.8|12407.6|12406.4|12402.5|12401.6|416
1652874000000|2022-05-18 11:40:00|12402.6|12401.7|12403.3|12402.4|12408.3|12407.4|12402.4|12401.5|687
1652874300000|2022-05-18 11:45:00|12403.4|12402.5|12408.6|12407.7|12409.8|12408.9|12403.4|12402.5|415
1652874600000|2022-05-18 11:50:00|12408.7|12407.8|12415.3|12414.4|12415.3|12414.4|12405.4|12404.5|705
1652874900000|2022-05-18 11:55:00|12415.2|12414.3|12420.2|12418.7|12420.9|12419.8|12414.6|12413.7|729
1652875200000|2022-05-18 12:00:00|12420.3|12418.8|12421.4|12420.5|12426.8|12425.9|12416.3|12415|784
1652875500000|2022-05-18 12:05:00|12421.9|12420.4|12424.5|12423|12427.8|12426.4|12421.7|12420.2|662
1652875800000|2022-05-18 12:10:00|12424.4|12422.9|12428.1|12427.2|12431.2|12430.1|12424.2|12422.7|614
1652876100000|2022-05-18 12:15:00|12428.2|12427.3|12429.3|12427.8|12431.4|12430.3|12426.5|12425|494
1652876400000|2022-05-18 12:20:00|12429.2|12427.7|12434|12433.1|12434.7|12433.8|12426.2|12425.3|797
1652876700000|2022-05-18 12:25:00|12434.1|12433.2|12428.4|12426.9|12436.4|12435.5|12428.1|12426.6|873
1652877000000|2022-05-18 12:30:00|12428.5|12427|12417.5|12416.6|12428.8|12427.2|12416.9|12415.6|918
1652877300000|2022-05-18 12:35:00|12417.4|12416.5|12417.9|12417|12421.6|12420.3|12415.8|12414.9|874
1652877600000|2022-05-18 12:40:00|12417.8|12416.4|12419.2|12418.3|12422.3|12421.1|12416.7|12415.5|816
1652877900000|2022-05-18 12:45:00|12419|12418.1|12418.9|12418|12419.6|12418.6|12414.7|12413.8|589
1652878200000|2022-05-18 12:50:00|12418.6|12417.7|12420.6|12419.1|12425.2|12424.3|12416.1|12414.6|675
1652878500000|2022-05-18 12:55:00|12420.7|12419.2|12419.9|12419|12421.7|12420.8|12417.3|12416.3|692
1652878800000|2022-05-18 13:00:00|12420|12419.1|12412.5|12411.6|12421.7|12420.8|12411.5|12410.6|698
1652879100000|2022-05-18 13:05:00|12412.4|12411.5|12421.9|12420.4|12422|12421|12411.8|12410.7|609
1652879400000|2022-05-18 13:10:00|12422|12420.5|12423.3|12422.4|12426.8|12425.9|12422|12420.5|543
1652879700000|2022-05-18 13:15:00|12423|12422.1|12408.6|12407.1|12424.6|12423.7|12408.2|12406.9|658
1652880000000|2022-05-18 13:20:00|12408.5|12407|12412.8|12411.9|12412.9|12412|12405.6|12404.1|803
1652880300000|2022-05-18 13:25:00|12412.9|12412|12406.9|12406|12416.5|12415.6|12406.3|12405.4|734
1652880600000|2022-05-18 13:30:00|12407.4|12405.9|12411.4|12410.5|12412.1|12411|12407.1|12405.9|917
1652880900000|2022-05-18 13:35:00|12411.5|12410.6|12402.7|12401.2|12416.4|12415.3|12401.3|12399.8|920
1652881200000|2022-05-18 13:40:00|12402.6|12401.1|12415.7|12414.8|12416.2|12415.3|12402.2|12400.9|993
1652881500000|2022-05-18 13:45:00|12415.5|12414.6|12417.6|12416.7|12420.2|12419.2|12412.2|12411.3|932
1652881800000|2022-05-18 13:50:00|12418.4|12417.5|12410.5|12409.6|12422.7|12421.5|12410.5|12409.6|895
1652882100000|2022-05-18 13:55:00|12410.6|12409.7|12394.9|12394|12411.6|12410.7|12393|12392.1|1079
1652882400000|2022-05-18 14:00:00|12395.3|12394.4|12388.6|12387.7|12400.4|12399|12387|12386.1|1040
1652882700000|2022-05-18 14:05:00|12388.7|12387.8|12390.2|12389.3|12400.5|12399.6|12386.9|12386|910
1652883000000|2022-05-18 14:10:00|12390.1|12389.2|12395.4|12394.5|12398.1|12396.9|12388.3|12387.4|896
1652883300000|2022-05-18 14:15:00|12395.2|12394.3|12396.5|12395|12401.9|12400.7|12392.1|12391.2|761
1652883600000|2022-05-18 14:20:00|12396.4|12394.9|12406.7|12405.8|12407.1|12405.8|12395.5|12394.1|758
1652883900000|2022-05-18 14:25:00|12406.8|12405.9|12409.7|12408.8|12412|12410.6|12405.5|12404.6|765
1652884200000|2022-05-18 14:30:00|12409.8|12408.9|12409.2|12408.3|12413.1|12412.1|12405.8|12404.9|881
1652884500000|2022-05-18 14:35:00|12409.3|12408.4|12414.7|12413.8|12416.8|12415.8|12407.2|12406.1|965
1652884800000|2022-05-18 14:40:00|12414.8|12413.9|12418.8|12417.9|12419.7|12418.7|12407.4|12406.5|833
1652885100000|2022-05-18 14:45:00|12419.1|12417.6|12414.2|12413.3|12424.9|12423.7|12411.8|12410.3|1073
1652885400000|2022-05-18 14:50:00|12414.1|12413.2|12424.3|12423.4|12424.7|12423.8|12411|12409.5|989
1652885700000|2022-05-18 14:55:00|12423.7|12422.8|12412.3|12411.4|12424.2|12423.1|12412.3|12411.4|1409
1652886000000|2022-05-18 15:00:00|12412.4|12411.5|12401.9|12400.4|12414|12412.7|12401.7|12400.4|925
1652886300000|2022-05-18 15:05:00|12401.8|12400.3|12401|12400.1|12404.9|12403.8|12400.4|12399.4|705
1652886600000|2022-05-18 15:10:00|12401.1|12400.2|12400.3|12399.4|12404.3|12403.3|12395.5|12394.6|630
1652886900000|2022-05-18 15:15:00|12400.5|12399.6|12405.1|12404.2|12405.1|12404.2|12400.4|12399.3|731
1652887200000|2022-05-18 15:20:00|12406.1|12405.2|12402.4|12400.9|12406.7|12405.2|12398.1|12397|788
1652887500000|2022-05-18 15:25:00|12402.5|12401|12405.2|12403.7|12405.2|12404|12396.8|12395.6|700
1652887800000|2022-05-18 15:30:00|12405|12404.1|12409|12407.5|12409|12407.6|12402.3|12401|753
1652888100000|2022-05-18 15:35:00|12408.9|12407.4|12411.7|12410.8|12416.5|12415.3|12408.1|12406.8|911
1652888400000|2022-05-18 15:40:00|12411.6|12410.7|12414.8|12413.9|12416.8|12415.6|12411.2|12410.3|820
1652888700000|2022-05-18 15:45:00|12414.9|12414|12407.2|12406.3|12416.3|12415.4|12405.5|12404.3|653
1652889000000|2022-05-18 15:50:00|12406.6|12405.7|12401.1|12400.2|12411.3|12410.3|12400.7|12399.8|565
1652889300000|2022-05-18 15:55:00|12401|12400.1|12393.6|12392.7|12403.5|12402.6|12393|12392.1|631
1652889600000|2022-05-18 16:00:00|12393.5|12392.6|12388.5|12387.6|12396.5|12395.6|12384.1|12383.2|822
1652889900000|2022-05-18 16:05:00|12388.4|12387.5|12387.1|12385.6|12391.7|12390.5|12386.1|12385|690
1652890200000|2022-05-18 16:10:00|12387|12385.5|12385.5|12384.6|12387.2|12386.3|12383.8|12382.9|615
1652890500000|2022-05-18 16:15:00|12385.6|12384.7|12384.7|12383.2|12387.2|12386.1|12384.2|12382.9|477
1652890800000|2022-05-18 16:20:00|12384.4|12383.5|12377.5|12376|12384.5|12383.6|12373.8|12372.5|614
1652891100000|2022-05-18 16:25:00|12377.6|12376.1|12384.5|12383.6|12385.5|12384.3|12377.1|12376|644
1652891400000|2022-05-18 16:30:00|12384.8|12383.9|12383.7|12382.8|12386.1|12384.9|12379.3|12378|590
1652891700000|2022-05-18 16:35:00|12383.8|12382.9|12388.9|12388|12389.3|12388.2|12381.5|12380.4|679
1652892000000|2022-05-18 16:40:00|12389|12388.1|12387.4|12386.5|12389.4|12388.3|12384.1|12382.8|735
1652892300000|2022-05-18 16:45:00|12387.3|12386.4|12389.7|12388.8|12390|12389.1|12383.3|12382.1|708
1652892600000|2022-05-18 16:50:00|12389.8|12388.9|12388.6|12387.7|12390.4|12389.3|12387.4|12386.5|639
1652892900000|2022-05-18 16:55:00|12388.7|12387.8|12383.4|12381.9|12389|12388.1|12382.9|12381.6|537
1652893200000|2022-05-18 17:00:00|12383.5|12382|12379.6|12378.1|12384.5|12383.5|12377.1|12375.9|683
1652893500000|2022-05-18 17:05:00|12379.5|12378|12374.1|12373.2|12380.1|12379|12373.2|12372|657
1652893800000|2022-05-18 17:10:00|12374.2|12373.3|12368.9|12368|12375|12373.8|12366.9|12365.5|656
1652894100000|2022-05-18 17:15:00|12369.1|12368.2|12361.3|12360.4|12369.8|12368.9|12358.9|12357.9|719
1652894400000|2022-05-18 17:20:00|12361.2|12360.3|12366.7|12365.2|12368.9|12367.7|12361.2|12360|649
1652894700000|2022-05-18 17:25:00|12366.6|12365.1|12372.6|12371.7|12372.7|12371.7|12366|12364.7|601
1652895000000|2022-05-18 17:30:00|12373|12371.5|12367.1|12366.2|12373|12371.8|12367|12365.7|666
1652895300000|2022-05-18 17:35:00|12367.3|12366.4|12362.1|12361.2|12367.8|12366.6|12359.8|12358.4|699
1652895600000|2022-05-18 17:40:00|12361.5|12360.6|12360.6|12359.1|12362.2|12361.1|12358.4|12357.2|738
1652895900000|2022-05-18 17:45:00|12360.5|12359|12361|12360.1|12362.9|12362|12358.7|12357.7|675
1652896200000|2022-05-18 17:50:00|12360.9|12360|12362.6|12361.7|12363.3|12362.4|12359.5|12358.4|621
1652896500000|2022-05-18 17:55:00|12362.8|12361.9|12360|12358.5|12363.5|12362.4|12358.5|12357.6|625
1652896800000|2022-05-18 18:00:00|12360.1|12358.6|12358.3|12356.8|12363.3|12362.1|12356.6|12355.5|707
1652897100000|2022-05-18 18:05:00|12358.2|12357.3|12361.2|12359.7|12361.9|12360.7|12356.6|12355.4|560
1652897400000|2022-05-18 18:10:00|12361.1|12359.6|12359.7|12358.8|12362.1|12360.9|12358.4|12357.1|585
1652897700000|2022-05-18 18:15:00|12360|12358.5|12364.1|12363.2|12367.3|12366.1|12358.3|12357.4|665
1652898000000|2022-05-18 18:20:00|12364.3|12362.8|12362.9|12362|12365.6|12364.5|12361.7|12360.8|726
1652898300000|2022-05-18 18:25:00|12363.2|12361.7|12364.9|12364|12365.5|12364.3|12362|12361.1|581
1652898600000|2022-05-18 18:30:00|12365.1|12364.2|12361.1|12360.2|12366.5|12365|12360.9|12359.8|638
1652898900000|2022-05-18 18:35:00|12361.4|12359.9|12356.9|12355.4|12361.7|12360.4|12355.4|12354.4|585
1652899200000|2022-05-18 18:40:00|12357.2|12355.7|12352.6|12351.7|12358.6|12357.5|12352.2|12351.1|524
1652899500000|2022-05-18 18:45:00|12352.8|12351.3|12350.7|12349.8|12355|12353.7|12346.9|12345.4|673
1652899800000|2022-05-18 18:50:00|12350.6|12349.7|12350.6|12349.1|12352.8|12351.7|12349.4|12348.3|622
1652900100000|2022-05-18 18:55:00|12350.5|12349|12346|12345.1|12352.8|12351.5|12345.2|12344.3|575
1652900400000|2022-05-18 19:00:00|12346.1|12345.2|12345.2|12343.7|12349.9|12348.4|12343.7|12342.2|692
1652900700000|2022-05-18 19:05:00|12344.8|12343.9|12348.2|12346.7|12350.8|12349.3|12344.8|12343.3|675
1652901000000|2022-05-18 19:10:00|12348.3|12346.8|12346.1|12345.2|12350.8|12349.5|12346.1|12345.2|725
1652901300000|2022-05-18 19:15:00|12346.2|12345.3|12349.6|12348.1|12350.1|12348.6|12346.1|12345.1|466
1652901600000|2022-05-18 19:20:00|12349.5|12348|12346.8|12345.3|12351|12349.5|12345.5|12344|460
1652901900000|2022-05-18 19:25:00|12346.7|12345.2|12345.8|12344.3|12347.2|12345.7|12343.2|12341.7|490
1652902200000|2022-05-18 19:30:00|12345.7|12344.2|12344.9|12343.4|12346.4|12344.9|12339.6|12338.1|504
1652902500000|2022-05-18 19:35:00|12344.8|12343.3|12351.5|12350|12352.9|12351.7|12344.8|12343.3|426
1652902800000|2022-05-18 19:40:00|12351.4|12349.9|12347.9|12346.4|12353.9|12352.8|12347.6|12346.2|603
1652903100000|2022-05-18 19:45:00|12347.8|12346.3|12343.6|12342.1|12349|12347.5|12342.8|12341.3|529
1652903400000|2022-05-18 19:50:00|12343.3|12341.8|12342.8|12341.3|12348.5|12347|12342.5|12341|805
1652903700000|2022-05-18 19:55:00|12342.9|12341.4|12341.7|12340.2|12344.5|12343.1|12340.9|12339.4|653
1652904000000|2022-05-18 20:00:00|12341.8|12340.3|12339.2|12337.7|12343.3|12341.8|12338.6|12337.1|355
1652904300000|2022-05-18 20:05:00|12339.1|12337.6|12334.4|12332.9|12339.2|12337.7|12333.4|12331.9|291
1652904600000|2022-05-18 20:10:00|12334.5|12333|12334.3|12332.8|12335.2|12334|12333.5|12332|213
1652904900000|2022-05-18 20:15:00|12334.2|12332.7|12332.3|12330.8|12334.6|12333.1|12332.2|12330.7|169
1652905200000|2022-05-18 20:20:00|12332.4|12330.9|12332.8|12331.3|12332.8|12331.8|12330.7|12329.2|264
1652905500000|2022-05-18 20:25:00|12332.7|12331.2|12338.8|12337.3|12338.8|12337.6|12332.3|12330.9|273
1652905800000|2022-05-18 20:30:00|12338.7|12337.2|12339.6|12338.1|12339.7|12338.2|12337.1|12335.9|212
1652906100000|2022-05-18 20:35:00|12339.7|12338.2|12340.8|12339.3|12341|12339.6|12339.4|12337.9|204
1652906400000|2022-05-18 20:40:00|12340.7|12339.2|12340.5|12339|12341.6|12340.1|12339.8|12338.3|138
1652906700000|2022-05-18 20:45:00|12340.4|12338.9|12341.2|12339.7|12341.7|12340.1|12339.9|12338.4|128
1652907000000|2022-05-18 20:50:00|12341.1|12339.6|12341.6|12339.5|12341.9|12340.3|12341|12339.1|193
1652907300000|2022-05-18 20:55:00|12341.3|12339.8|12346.3|12335.3|12353.5|12345.6|12340.7|12333.4|1241
1652907600000|2022-05-18 21:00:00|12345.7|12334.7|12346.6|12335.6|12347.3|12336.3|12343.2|12332.2|54
1652907900000|2022-05-18 21:05:00|12345.4|12334.4|12345.1|12334.1|12354.8|12345.4|12345|12334|192
1652908200000|2022-05-18 21:10:00|12344.3|12333.3|12348.5|12341.9|12349.6|12342.6|12342.1|12331.1|490
1652908500000|2022-05-18 21:15:00|12349.4|12341.7|12345.5|12340.2|12349.4|12343.1|12344.9|12338.3|228
1652908800000|2022-05-18 21:20:00|12345.2|12339.9|12343.2|12336.3|12345.5|12341|12342.9|12332.1|402
1652909100000|2022-05-18 21:25:00|12343.1|12336.4|12343.4|12336.2|12347.1|12337.4|12341.5|12333.1|375
1652909400000|2022-05-18 21:30:00|12343.5|12336.4|12343.5|12336.7|12343.9|12337.5|12342.6|12335.8|693
1652909700000|2022-05-18 21:35:00|12343.6|12336.8|12343|12337.4|12344.3|12337.9|12342.7|12335.7|1449
1652910000000|2022-05-18 21:40:00|12342.9|12337.5|12343.3|12337.6|12343.6|12338.1|12341.9|12335.9|1744
1652910300000|2022-05-18 21:45:00|12343.1|12337.7|12343.4|12337.2|12344.4|12338|12342.8|12335.7|1226
1652910600000|2022-05-18 21:50:00|12343.5|12337.1|12343.9|12337.1|12344.2|12338|12342.9|12336.5|1359
1652910900000|2022-05-18 21:55:00|12344|12337.3|12344.4|12336.9|12344.7|12337.8|12343.4|12335.8|1645
1652911200000|2022-05-18 22:00:00|12344.3|12336.5|12343.4|12338.1|12344.8|12340|12342.1|12334.8|488
1652911500000|2022-05-18 22:05:00|12344.1|12337.8|12344.6|12339.5|12345.6|12339.9|12343.7|12336.4|408
1652911800000|2022-05-18 22:10:00|12344.8|12339.3|12350.1|12345.2|12351.4|12345.5|12344.4|12338.9|494
1652912100000|2022-05-18 22:15:00|12351.6|12346.7|12352.7|12350.1|12355.4|12351.9|12351|12346.7|905
1652912400000|2022-05-18 22:20:00|12352.4|12349.8|12353.3|12350.1|12354.3|12350.8|12349.8|12346.7|1026
1652912700000|2022-05-18 22:25:00|12353.4|12350.2|12349.7|12347|12354.1|12350.9|12349.4|12346.6|600
1652913000000|2022-05-18 22:30:00|12349.8|12346.7|12346.3|12343.3|12350.1|12347|12343.8|12340.5|662
1652913300000|2022-05-18 22:35:00|12346.5|12343.4|12343.8|12340.7|12347.3|12345.2|12343.2|12340.2|662
1652913600000|2022-05-18 22:40:00|12343.7|12340.6|12350.7|12347.7|12351.1|12348|12343|12340.5|767
1652913900000|2022-05-18 22:45:00|12350.8|12347.8|12353.8|12350.3|12358.3|12356.3|12349.6|12347.8|996
1652914200000|2022-05-18 22:50:00|12353.4|12350.7|12349.4|12347|12353.4|12350.8|12346.1|12343.3|720
1652914500000|2022-05-18 22:55:00|12349.3|12346.9|12356.1|12353.4|12358.3|12355.7|12348.4|12345.9|711
1652914800000|2022-05-18 23:00:00|12355.2|12353.5|12350.4|12348.9|12355.2|12353.7|12350.2|12348.7|613
1652915100000|2022-05-18 23:05:00|12350.5|12349|12346.4|12344.9|12351.3|12349.8|12346.1|12344.5|391
1652915400000|2022-05-18 23:10:00|12346.5|12345|12350.3|12348.8|12351.4|12349.9|12346.1|12344.6|524
1652915700000|2022-05-18 23:15:00|12350.4|12348.9|12352.5|12351|12353.1|12351.6|12347.7|12346.2|433
1652916000000|2022-05-18 23:20:00|12352.6|12351.1|12352.6|12351.1|12352.8|12351.3|12349.9|12348.4|355
1652916300000|2022-05-18 23:25:00|12352.7|12351.2|12353.4|12351.9|12354|12352.5|12350.5|12349|284
1652916600000|2022-05-18 23:30:00|12353.3|12351.8|12354.6|12353.1|12356.5|12355|12353.3|12351.8|481
1652916900000|2022-05-18 23:35:00|12354.4|12352.9|12346.9|12345.4|12355.6|12354|12346.4|12344.9|534
1652917200000|2022-05-18 23:40:00|12347|12345.5|12344.8|12343.3|12347.8|12346.3|12344.3|12342.8|424
1652917500000|2022-05-18 23:45:00|12344.7|12343.2|12344.8|12343.3|12346.9|12345.4|12341.8|12340.3|513
1652917800000|2022-05-18 23:50:00|12344.9|12342.8|12343.5|12342|12347.1|12345.6|12342.4|12340.9|596
1652918100000|2022-05-18 23:55:00|12343.4|12341.9|12345.1|12343.6|12346.8|12345.3|12343.2|12341.7|492
1652918400000|2022-05-19 00:00:00|12345.2|12343.7|12343.1|12342.2|12348.8|12347.6|12343.1|12341.6|582
1652918700000|2022-05-19 00:05:00|12343.4|12341.9|12352|12350.5|12352.9|12351.4|12339.9|12338.7|615
1652919000000|2022-05-19 00:10:00|12352.1|12350.6|12346.5|12345|12352.1|12350.6|12345.8|12344.3|637
1652919300000|2022-05-19 00:15:00|12346.6|12345.1|12357.6|12356.1|12357.8|12356.2|12346.6|12345.1|540
1652919600000|2022-05-19 00:20:00|12357.7|12356.2|12360|12358.5|12360|12358.5|12356.2|12354.8|573
1652919900000|2022-05-19 00:25:00|12360.1|12358.6|12361.5|12360|12361.5|12360|12357|12355.5|680
1652920200000|2022-05-19 00:30:00|12361.4|12359.9|12359.6|12358.1|12361.5|12360|12358.1|12356.6|527
1652920500000|2022-05-19 00:35:00|12359.5|12358|12355.4|12353.9|12360.6|12359.1|12353.9|12352.4|557
1652920800000|2022-05-19 00:40:00|12355.6|12354.1|12359.7|12358.2|12360.1|12358.6|12353.6|12352.1|463
1652921100000|2022-05-19 00:45:00|12359.8|12358.3|12361.7|12360.2|12361.7|12360.2|12358.2|12357.1|540
1652921400000|2022-05-19 00:50:00|12361.8|12360.3|12357.5|12356|12365.6|12364.1|12356.6|12354.6|942
1652921700000|2022-05-19 00:55:00|12357.4|12355.9|12353.6|12352|12359.4|12357.9|12351.3|12349.2|788
1652922000000|2022-05-19 01:00:00|12353.7|12352.1|12354.8|12353.3|12356|12354.5|12350.2|12348.7|572
1652922300000|2022-05-19 01:05:00|12354.9|12353.4|12350.3|12348.8|12355.5|12354|12349.7|12348.2|556
1652922600000|2022-05-19 01:10:00|12350.4|12348.9|12352.5|12351|12355.4|12353.9|12349.4|12347.9|409
1652922900000|2022-05-19 01:15:00|12352.6|12351.1|12352.5|12351|12355.7|12354.3|12351.8|12350.3|433
1652923200000|2022-05-19 01:20:00|12351.7|12350.2|12350.6|12349.1|12353.8|12352.4|12349.3|12347.8|556
1652923500000|2022-05-19 01:25:00|12350.5|12349|12347.6|12346.1|12350.6|12349.3|12346.3|12344.8|409
1652923800000|2022-05-19 01:30:00|12347.9|12346.4|12350.1|12348.6|12352|12350.5|12342.3|12340.6|722
1652924100000|2022-05-19 01:35:00|12350.2|12348.7|12348.5|12347|12352.7|12351.2|12347.2|12345.7|656
1652924400000|2022-05-19 01:40:00|12348.4|12346.9|12340.2|12338.7|12349.4|12347.9|12340|12338.5|644
1652924700000|2022-05-19 01:45:00|12340.6|12339.1|12343.5|12342|12346|12344.5|12340.3|12338.8|450
1652925000000|2022-05-19 01:50:00|12343.4|12341.9|12346.2|12344.7|12346.7|12345.2|12341.3|12339.8|479
1652925300000|2022-05-19 01:55:00|12346.3|12344.8|12345.7|12344.2|12348.4|12346.9|12345.4|12343.9|444
1652925600000|2022-05-19 02:00:00|12346|12344.5|12350.8|12349.3|12351.9|12350.4|12344.3|12343.1|538
1652925900000|2022-05-19 02:05:00|12350.6|12349.1|12350.4|12348.9|12353.8|12352.3|12348.6|12346.8|580
1652926200000|2022-05-19 02:10:00|12350.5|12349|12347.9|12346.4|12350.6|12349.1|12347.8|12346.3|488
1652926500000|2022-05-19 02:15:00|12347.8|12346.3|12347.9|12347|12348.9|12347.4|12346.4|12344.9|393
1652926800000|2022-05-19 02:20:00|12348|12347.1|12352|12350.5|12352.4|12350.9|12347.5|12346|357
1652927100000|2022-05-19 02:25:00|12351.9|12350.4|12350.4|12348.9|12353.6|12352.1|12349.5|12348.4|370
1652927400000|2022-05-19 02:30:00|12350.3|12348.8|12352.5|12351|12352.6|12351.4|12349.2|12348|497
1652927700000|2022-05-19 02:35:00|12352.3|12351.4|12354.8|12353.3|12356.4|12355.2|12351.4|12350.5|437
1652928000000|2022-05-19 02:40:00|12354.9|12353.4|12363.4|12361.9|12363.6|12362.2|12353.2|12352|727
1652928300000|2022-05-19 02:45:00|12363.5|12362|12365.9|12364.4|12368.4|12366.9|12362.5|12361|771
1652928600000|2022-05-19 02:50:00|12366|12364.5|12369|12367.5|12371.9|12370.4|12365.8|12364.3|665
1652928900000|2022-05-19 02:55:00|12368.9|12367.4|12369.6|12368.1|12370.6|12369.2|12366.3|12364.8|512
1652929200000|2022-05-19 03:00:00|12369.5|12368|12375.4|12373.9|12376.6|12375.2|12368.4|12366.9|713
1652929500000|2022-05-19 03:05:00|12375.5|12374|12379.7|12378.2|12385.5|12383.6|12375|12373.5|824
1652929800000|2022-05-19 03:10:00|12379.4|12377.9|12374.3|12372.8|12379.6|12378.1|12373.1|12371.6|583
1652930100000|2022-05-19 03:15:00|12374.4|12372.9|12375.7|12374.2|12379.2|12377.2|12374|12372.5|676
1652930400000|2022-05-19 03:20:00|12375.8|12374.3|12379.5|12378|12380.5|12379.1|12375.3|12373.8|691
1652930700000|2022-05-19 03:25:00|12379.6|12378.1|12379.5|12378|12383.1|12381.6|12378.8|12377.3|737
1652931000000|2022-05-19 03:30:00|12379.6|12378.1|12378.9|12377.4|12381.7|12380.4|12377.7|12376.2|595
1652931300000|2022-05-19 03:35:00|12379|12377.5|12378.5|12377|12381.6|12380.1|12376.4|12374.9|727
1652931600000|2022-05-19 03:40:00|12378.4|12376.9|12378|12376.5|12379.6|12378.1|12375.2|12373.7|639
1652931900000|2022-05-19 03:45:00|12378.1|12376.6|12381.2|12379.7|12381.4|12379.9|12377.1|12375.6|538
1652932200000|2022-05-19 03:50:00|12381.3|12380.4|12379.7|12378.2|12382.4|12380.9|12378.6|12377.1|457
1652932500000|2022-05-19 03:55:00|12380.1|12378.8|12384.7|12383.2|12384.7|12383.6|12379.6|12378.1|527
1652932800000|2022-05-19 04:00:00|12384.6|12383.1|12384|12382.5|12384.6|12383.5|12379.5|12378|575
1652933100000|2022-05-19 04:05:00|12383.9|12382.4|12390.5|12389|12392.7|12391.2|12382.7|12381.3|693
1652933400000|2022-05-19 04:10:00|12390.4|12388.9|12392|12390.5|12395.9|12394.4|12390|12388.6|617
1652933700000|2022-05-19 04:15:00|12392.1|12390.6|12392.7|12391.2|12396.1|12394.6|12391.5|12390|580
1652934000000|2022-05-19 04:20:00|12392.8|12391.3|12393.7|12392.2|12393.7|12392.2|12390.9|12389.4|539
1652934300000|2022-05-19 04:25:00|12393.6|12392.1|12392.9|12391.4|12394.8|12393.3|12390.7|12389.2|422
1652934600000|2022-05-19 04:30:00|12393|12391.5|12389.6|12388.1|12393.1|12391.6|12389.4|12387.9|529
1652934900000|2022-05-19 04:35:00|12389.7|12388.2|12386.9|12385.4|12389.7|12388.2|12386.4|12384.9|497
1652935200000|2022-05-19 04:40:00|12386.8|12385.3|12388.8|12387.3|12388.8|12387.4|12385.3|12383.8|471
1652935500000|2022-05-19 04:45:00|12388.7|12387.2|12390.7|12389.2|12391.6|12390.1|12387.3|12385.8|433
1652935800000|2022-05-19 04:50:00|12390.9|12389.4|12388.6|12387.1|12391.6|12390.2|12387.6|12386.1|332
1652936100000|2022-05-19 04:55:00|12388.5|12387|12387.1|12385.6|12388.7|12387.2|12383.9|12382.4|434
1652936400000|2022-05-19 05:00:00|12386.6|12385.1|12389.8|12388.3|12391.7|12390.6|12385.7|12384.2|470
1652936700000|2022-05-19 05:05:00|12389.9|12388.4|12391.9|12390.4|12393|12391.5|12389.7|12388.2|430
1652937000000|2022-05-19 05:10:00|12392|12390.5|12388.4|12386.9|12392.9|12391.4|12388.1|12386.6|371
1652937300000|2022-05-19 05:15:00|12388.5|12387|12388|12386.5|12389.1|12387.6|12385.7|12384.2|393
1652937600000|2022-05-19 05:20:00|12388.1|12386.6|12387.9|12386.4|12390.5|12389|12387.2|12385.7|516
1652937900000|2022-05-19 05:25:00|12387.8|12386.3|12384.7|12383.2|12388.6|12387.1|12384.4|12382.9|611
1652938200000|2022-05-19 05:30:00|12384.6|12383.1|12381.4|12379.9|12386.8|12385.4|12381.1|12379.6|514
1652938500000|2022-05-19 05:35:00|12381.5|12380|12375.4|12373.9|12382.3|12380.8|12374.3|12372.8|826
1652938800000|2022-05-19 05:40:00|12375.2|12373.7|12376.9|12376|12380.5|12379|12374.8|12373.3|647
1652939100000|2022-05-19 05:45:00|12376.7|12375.2|12375|12373.5|12377.8|12376.6|12373.1|12371.6|616
1652939400000|2022-05-19 05:50:00|12375.1|12373.6|12370.8|12369.3|12377.1|12375.6|12368.5|12367|759
1652939700000|2022-05-19 05:55:00|12370.9|12369.4|12365.6|12364.1|12373.8|12372.5|12363|12361.6|744
1652940000000|2022-05-19 06:00:00|12365.5|12364|12367.8|12366.3|12372.2|12370.7|12365.3|12363.8|841
1652940300000|2022-05-19 06:05:00|12368|12366.5|12370.5|12369|12372.5|12371.3|12365.9|12364.6|956
1652940600000|2022-05-19 06:10:00|12370.6|12369.1|12366.5|12365|12374.5|12373.3|12365.9|12364.6|822
1652940900000|2022-05-19 06:15:00|12366.4|12364.9|12367.6|12366.1|12375.7|12374.2|12365.8|12364.6|710
1652941200000|2022-05-19 06:20:00|12367.7|12366.2|12364.4|12362.9|12368.8|12367.3|12363.6|12362.2|751
1652941500000|2022-05-19 06:25:00|12364.5|12363|12358.4|12356.9|12366|12364.6|12357.4|12355.9|613
1652941800000|2022-05-19 06:30:00|12358.3|12356.8|12359.6|12358.1|12364.5|12363|12357.3|12355.8|644
1652942100000|2022-05-19 06:35:00|12359.5|12358|12359.3|12357.8|12362.6|12361.4|12358.4|12357|557
1652942400000|2022-05-19 06:40:00|12359.7|12358.2|12347.3|12345.8|12359.7|12358.2|12347.2|12345.7|722
1652942700000|2022-05-19 06:45:00|12347.2|12345.7|12346.5|12345|12348.2|12346.7|12343.5|12342|689
1652943000000|2022-05-19 06:50:00|12346.6|12345.1|12349.5|12348|12351.3|12349.8|12343|12341.5|709
1652943300000|2022-05-19 06:55:00|12349.4|12347.9|12347.1|12345.6|12354.7|12353.2|12345.5|12344|764
1652943600000|2022-05-19 07:00:00|12347.3|12345.8|12346.9|12345.4|12349.8|12348.3|12342.1|12340.7|1035
1652943900000|2022-05-19 07:05:00|12346.8|12345.3|12348.5|12347|12348.6|12347.3|12338.9|12337.4|881
1652944200000|2022-05-19 07:10:00|12348.4|12346.9|12340.8|12339.9|12348.9|12347.4|12340.5|12339.6|951
1652944500000|2022-05-19 07:15:00|12341|12340.1|12352.6|12351.1|12352.9|12351.5|12339.7|12338.5|972
1652944800000|2022-05-19 07:20:00|12352.8|12351.3|12343.3|12341.8|12352.9|12351.4|12342.8|12341.3|1079
1652945100000|2022-05-19 07:25:00|12343.4|12341.9|12350|12348.5|12352.9|12351.8|12343|12341.7|974
1652945400000|2022-05-19 07:30:00|12350.1|12348.6|12355.5|12354.6|12357.2|12356.3|12346.7|12345.2|945
1652945700000|2022-05-19 07:35:00|12355.6|12354.7|12359.3|12357.8|12362.8|12361.3|12355.5|12354.2|1066
1652946000000|2022-05-19 07:40:00|12358.9|12358|12362.3|12360.8|12366.7|12365.2|12357.4|12356.1|931
1652946300000|2022-05-19 07:45:00|12362.4|12360.9|12376.6|12375.1|12376.6|12375.1|12361.1|12359.6|896
1652946600000|2022-05-19 07:50:00|12376.7|12375.2|12377.5|12376|12378|12376.6|12371.3|12370.4|849
1652946900000|2022-05-19 07:55:00|12377.3|12376.4|12384.3|12382.8|12387.2|12385.7|12373.5|12372.6|943
1652947200000|2022-05-19 08:00:00|12384.7|12383.2|12378.1|12376.6|12385.1|12384|12374|12372.5|993
1652947500000|2022-05-19 08:05:00|12377.8|12376.9|12375.9|12375|12377.8|12376.9|12371.3|12370|882
1652947800000|2022-05-19 08:10:00|12376.1|12375.2|12385.6|12384.1|12388.6|12387.1|12376.1|12375.2|1063
1652948100000|2022-05-19 08:15:00|12385.3|12384.4|12382.3|12380.8|12388.3|12386.8|12380.5|12379|903
1652948400000|2022-05-19 08:20:00|12382.1|12380.6|12393.4|12391.9|12395.6|12394.1|12380|12378.9|900
1652948700000|2022-05-19 08:25:00|12393.3|12391.8|12403.9|12402.4|12407.9|12406.4|12393.3|12391.8|964
1652949000000|2022-05-19 08:30:00|12403.8|12402.3|12394.4|12392.9|12406.9|12406|12394|12392.8|887
1652949300000|2022-05-19 08:35:00|12394.5|12393|12399.6|12398.7|12400.1|12399.2|12393.3|12391.8|812
1652949600000|2022-05-19 08:40:00|12399.4|12398.5|12398.4|12396.9|12399.6|12398.5|12392.1|12390.8|1047
1652949900000|2022-05-19 08:45:00|12398.3|12396.8|12392|12390.5|12403.2|12402|12390|12388.6|902
1652950200000|2022-05-19 08:50:00|12392.1|12390.6|12398.6|12397.1|12400.8|12399.5|12389.9|12388.4|903
1652950500000|2022-05-19 08:55:00|12398.8|12397.3|12392.6|12391.1|12399.9|12398.6|12391.6|12390.1|883
1652950800000|2022-05-19 09:00:00|12392.7|12391.2|12381.6|12380.1|12392.7|12391.2|12381.4|12379.9|885
1652951100000|2022-05-19 09:05:00|12381.4|12379.9|12387.4|12386.5|12388.3|12387.4|12380.8|12379.5|882
1652951400000|2022-05-19 09:10:00|12387.9|12386.4|12384.3|12383.4|12391|12389.8|12375.2|12373.7|963
1652951700000|2022-05-19 09:15:00|12384.6|12383.1|12383.8|12382.3|12386.7|12385.7|12382.2|12380.7|877
1652952000000|2022-05-19 09:20:00|12383.7|12382.2|12375|12373.5|12383.8|12382.3|12374.6|12373.1|805
1652952300000|2022-05-19 09:25:00|12374.9|12373.4|12373.3|12371.8|12378.8|12377.3|12370.3|12369|865
1652952600000|2022-05-19 09:30:00|12373.4|12371.9|12379.4|12378.5|12380.6|12379.4|12370.8|12369.3|850
1652952900000|2022-05-19 09:35:00|12379.5|12378.6|12385.1|12383.6|12388.8|12387.3|12378.8|12377.6|730
1652953200000|2022-05-19 09:40:00|12385.2|12383.7|12384.7|12383.2|12387.2|12385.8|12383.4|12382.1|632
1652953500000|2022-05-19 09:45:00|12384.8|12383.9|12393.6|12392.1|12396.3|12395.4|12384.4|12383.2|711
1652953800000|2022-05-19 09:50:00|12393.5|12392|12393|12392.1|12396.9|12395.7|12391.5|12390.2|853
1652954100000|2022-05-19 09:55:00|12392.8|12391.3|12398.8|12397.9|12399.4|12398.1|12390.4|12389.3|615
1652954400000|2022-05-19 10:00:00|12398.9|12398|12398.4|12397.5|12401.2|12400|12397.7|12396.6|674
1652954700000|2022-05-19 10:05:00|12398.7|12397.2|12413.4|12411.9|12414.8|12413.5|12398.7|12397.2|866
1652955000000|2022-05-19 10:10:00|12413.2|12412.3|12410.5|12409|12418.6|12417.5|12407|12405.7|842
1652955300000|2022-05-19 10:15:00|12410.6|12409.1|12403.4|12401.9|12411.8|12410.7|12400.3|12399|840
1652955600000|2022-05-19 10:20:00|12403.5|12402|12401.2|12400.3|12405.3|12404.1|12400.5|12399.3|660
1652955900000|2022-05-19 10:25:00|12401.1|12400.2|12410.3|12408.8|12411.7|12410.2|12401|12400.1|644
1652956200000|2022-05-19 10:30:00|12410.4|12408.9|12403|12401.5|12410.4|12409.1|12401.3|12400.4|814
1652956500000|2022-05-19 10:35:00|12403.1|12401.6|12404.7|12403.2|12407|12405.7|12400.1|12398.9|719
1652956800000|2022-05-19 10:40:00|12404.6|12403.1|12414|12413.1|12414.6|12413.5|12404.2|12403|663
1652957100000|2022-05-19 10:45:00|12414.2|12413.3|12427.5|12426|12428.9|12427.4|12414|12412.5|880
1652957400000|2022-05-19 10:50:00|12427.6|12426.1|12433.6|12432.1|12433.6|12432.1|12418.3|12416.8|859
1652957700000|2022-05-19 10:55:00|12433.5|12432|12425.7|12424.2|12438.7|12437.2|12422.5|12421|940
1652958000000|2022-05-19 11:00:00|12425.6|12424.1|12423.9|12423|12432.5|12431|12423.2|12421.7|1125
1652958300000|2022-05-19 11:05:00|12423.8|12422.9|12416.4|12414.9|12424.7|12423.2|12415.1|12413.9|952
1652958600000|2022-05-19 11:10:00|12416.6|12415.1|12415.3|12413.8|12417.4|12415.9|12412|12410.5|832
1652958900000|2022-05-19 11:15:00|12415.2|12413.7|12411|12409.5|12418.4|12417|12409.3|12407.8|854
1652959200000|2022-05-19 11:20:00|12410.9|12410|12410.6|12409.7|12413.7|12412.8|12410.3|12408.9|820
1652959500000|2022-05-19 11:25:00|12410.7|12409.8|12419.4|12417.9|12419.7|12418.2|12407|12406.1|865
1652959800000|2022-05-19 11:30:00|12419.3|12417.8|12416.2|12414.7|12422.5|12421|12414.2|12412.9|1019
1652960100000|2022-05-19 11:35:00|12416.3|12414.8|12426.4|12424.9|12429.7|12428.2|12415.4|12414.5|993
1652960400000|2022-05-19 11:40:00|12426.5|12425|12436.8|12435.3|12437.9|12436.6|12424|12422.5|962
1652960700000|2022-05-19 11:45:00|12436.9|12435.4|12431.4|12429.9|12438.6|12437.1|12428|12426.7|941
1652961000000|2022-05-19 11:50:00|12431.3|12429.8|12432.1|12431.2|12436.5|12435.1|12429.1|12427.7|979
1652961300000|2022-05-19 11:55:00|12432.2|12431.3|12432.7|12431.2|12434.5|12433.2|12428.7|12427.5|1005
1652961600000|2022-05-19 12:00:00|12432.9|12431.4|12427.3|12425.8|12435|12433.6|12426.6|12425.1|938
1652961900000|2022-05-19 12:05:00|12427.2|12425.7|12425.2|12423.7|12427.7|12426.2|12421.3|12419.8|859
1652962200000|2022-05-19 12:10:00|12425.3|12423.8|12421.7|12420.2|12426.7|12425.7|12421.2|12420.2|797
1652962500000|2022-05-19 12:15:00|12421.6|12420.1|12412.4|12410.9|12422.1|12421.2|12411.6|12410.1|872
1652962800000|2022-05-19 12:20:00|12412.5|12411|12412.1|12410.6|12414.7|12413.6|12410.9|12409.6|808
1652963100000|2022-05-19 12:25:00|12412.2|12410.7|12423.4|12419.4|12423.6|12420.6|12411.7|12410.2|774
1652963400000|2022-05-19 12:30:00|12423.2|12419.3|12420.5|12419|12423.8|12422.4|12415.2|12413.7|1118
1652963700000|2022-05-19 12:35:00|12420.4|12418.9|12420.8|12419.3|12431.8|12430.3|12417.4|12416.2|1098
1652964000000|2022-05-19 12:40:00|12420.7|12419.2|12422.6|12421.1|12429.6|12428.1|12420.3|12419.2|1092
1652964300000|2022-05-19 12:45:00|12422.5|12421|12421.6|12420.7|12430|12428.5|12420.9|12419.7|910
1652964600000|2022-05-19 12:50:00|12421.7|12420.8|12424.8|12423.3|12429.8|12428.3|12417.9|12416.4|1009
1652964900000|2022-05-19 12:55:00|12424.9|12423.4|12429.9|12428.4|12429.9|12428.4|12418.7|12417.8|951
1652965200000|2022-05-19 13:00:00|12429.4|12427.9|12435.3|12433.8|12438|12436.9|12426.7|12425.4|1140
1652965500000|2022-05-19 13:05:00|12435.2|12433.7|12433.5|12432|12438.6|12437.1|12431.5|12430|1018
1652965800000|2022-05-19 13:10:00|12433.6|12432.1|12444.6|12443.1|12447.1|12445.9|12433.6|12432.1|957
1652966100000|2022-05-19 13:15:00|12444.9|12443.4|12457.1|12455.6|12457.1|12455.9|12441.6|12440.1|834
1652966400000|2022-05-19 13:20:00|12457|12455.5|12466|12465.1|12468.8|12467.3|12457|12455.5|849
1652966700000|2022-05-19 13:25:00|12466.3|12464.8|12458.6|12457.1|12468.5|12467.4|12456|12454.6|1145
1652967000000|2022-05-19 13:30:00|12458.5|12457|12470.7|12469.2|12477.4|12475.9|12455.5|12454.4|1563
1652967300000|2022-05-19 13:35:00|12470.4|12468.9|12476.8|12475.3|12478|12476.5|12469.9|12468.4|1556
1652967600000|2022-05-19 13:40:00|12476.7|12475.2|12476.7|12475.2|12481.6|12480.1|12471.5|12470.6|1251
1652967900000|2022-05-19 13:45:00|12476.6|12475.1|12471.1|12470.2|12483.7|12482.4|12466.1|12465|1405
1652968200000|2022-05-19 13:50:00|12471.5|12470|12483.1|12482.2|12484.1|12482.8|12469.9|12468.7|1378
1652968500000|2022-05-19 13:55:00|12483.2|12482.3|12489.2|12487.7|12493.6|12492.1|12478.7|12477.2|1393
1652968800000|2022-05-19 14:00:00|12489.6|12487|12507.3|12505.8|12514.5|12512.4|12487.8|12485.5|1613
1652969100000|2022-05-19 14:05:00|12507.2|12505.7|12497.5|12496|12508.6|12507.1|12494.5|12493|1463
1652969400000|2022-05-19 14:10:00|12497.6|12496.1|12498.3|12496.8|12507.8|12506.3|12496.3|12494.8|1423
1652969700000|2022-05-19 14:15:00|12498.6|12497.1|12499.1|12498.2|12506.4|12505.2|12497.6|12496.3|1355
1652970000000|2022-05-19 14:20:00|12499|12498.1|12510|12508.5|12510.9|12509.4|12496.1|12494.6|1302
1652970300000|2022-05-19 14:25:00|12509.8|12508.3|12492.8|12491.3|12510.7|12509.2|12492.4|12490.8|1353
1652970600000|2022-05-19 14:30:00|12493|12491.5|12486.4|12484.9|12493.4|12491.9|12483.6|12482.1|1465
1652970900000|2022-05-19 14:35:00|12486.6|12485.1|12479.4|12477.9|12493|12491.5|12473.3|12471.8|1357
1652971200000|2022-05-19 14:40:00|12479.6|12478.1|12483.6|12482.1|12485.9|12484.4|12474.7|12473.2|1293
1652971500000|2022-05-19 14:45:00|12483.8|12482.3|12491.3|12489.8|12493.9|12492.4|12482.4|12480.9|1379
1652971800000|2022-05-19 14:50:00|12491.4|12489.9|12491.6|12490.1|12494.4|12492.9|12483|12481.5|1674
1652972100000|2022-05-19 14:55:00|12491.7|12490.2|12493.4|12491.9|12502.5|12501|12490.3|12488.8|1776
1652972400000|2022-05-19 15:00:00|12493.3|12491.8|12485.3|12484.4|12493.4|12491.9|12483.6|12482.4|1552
1652972700000|2022-05-19 15:05:00|12485.8|12484.3|12483.9|12482.4|12487.6|12486.2|12477.8|12476.3|1224
1652973000000|2022-05-19 15:10:00|12484|12482.5|12488.4|12486.9|12488.8|12487.9|12482.7|12481.3|1259
1652973300000|2022-05-19 15:15:00|12488.3|12486.8|12493|12491.5|12496.5|12495.6|12486.7|12485.8|1069
1652973600000|2022-05-19 15:20:00|12492.9|12491.4|12508.3|12506.8|12508.5|12507|12487.6|12486.1|1047
1652973900000|2022-05-19 15:25:00|12508.5|12507|12503.6|12502.1|12508.5|12507|12499.4|12497.9|989
1652974200000|2022-05-19 15:30:00|12503.9|12502.4|12506.3|12504.8|12508.3|12507.2|12498.9|12497.4|1041
1652974500000|2022-05-19 15:35:00|12506.2|12504.7|12516.6|12515.1|12516.6|12515.1|12503.3|12502.1|1079
1652974800000|2022-05-19 15:40:00|12516.5|12515|12519.7|12518.2|12525.5|12524|12514.9|12513.4|1006
1652975100000|2022-05-19 15:45:00|12519.5|12518.6|12514.2|12512.7|12519.8|12518.6|12513.6|12512.7|838
1652975400000|2022-05-19 15:50:00|12514|12512.5|12509.3|12507.8|12515|12514.1|12507.2|12505.7|821
1652975700000|2022-05-19 15:55:00|12509.4|12508.4|12503.9|12502.4|12509.8|12508.5|12501.7|12500.3|828
1652976000000|2022-05-19 16:00:00|12504|12502.5|12507|12506.1|12509.6|12508.3|12499.6|12498.4|1039
1652976300000|2022-05-19 16:05:00|12507.1|12506.2|12504.9|12503.4|12512.9|12511.4|12502.3|12500.8|824
1652976600000|2022-05-19 16:10:00|12504.8|12503.3|12513.7|12512.2|12516.1|12515|12504.5|12503|876
1652976900000|2022-05-19 16:15:00|12513.6|12512.1|12508.1|12507.2|12518.6|12517.7|12507.5|12506|841
1652977200000|2022-05-19 16:20:00|12507.9|12507|12500.9|12500|12508.4|12507.4|12498.3|12496.8|1046
1652977500000|2022-05-19 16:25:00|12501|12500.1|12504.8|12503.3|12507.9|12507|12498.8|12497.6|924
1652977800000|2022-05-19 16:30:00|12505.1|12503.6|12506|12504.5|12508.3|12507.1|12503.1|12501.6|813
1652978100000|2022-05-19 16:35:00|12505.9|12504.4|12497.4|12496.5|12506.2|12504.7|12495.6|12494.6|757
1652978400000|2022-05-19 16:40:00|12497.2|12496.3|12492.5|12491|12498.7|12497.2|12491.2|12489.7|758
1652978700000|2022-05-19 16:45:00|12492.6|12491.1|12493.8|12492.9|12494.4|12493.1|12490.9|12489.4|575
1652979000000|2022-05-19 16:50:00|12493.9|12493|12496.1|12494.6|12501.5|12500.2|12493.9|12493|865
1652979300000|2022-05-19 16:55:00|12495.9|12495|12499.4|12497.9|12500.9|12499.7|12494.3|12492.8|820
1652979600000|2022-05-19 17:00:00|12499.5|12498|12503.2|12502.3|12503.4|12502.3|12496.5|12495|869
1652979900000|2022-05-19 17:05:00|12503.1|12502.2|12504.8|12503.9|12507|12505.9|12502.6|12501.4|840
1652980200000|2022-05-19 17:10:00|12504.9|12504|12497.1|12495.6|12505.7|12504.5|12493.4|12492.2|948
1652980500000|2022-05-19 17:15:00|12497|12495.5|12500.8|12499.3|12502.2|12500.7|12492.5|12491.1|1093
1652980800000|2022-05-19 17:20:00|12500.9|12499.4|12502.4|12501.5|12503.5|12502.3|12496.5|12495|929
1652981100000|2022-05-19 17:25:00|12502.5|12501.6|12502.3|12501.4|12505|12504.1|12500|12499.1|842
1652981400000|2022-05-19 17:30:00|12502.4|12501.5|12496.6|12495.1|12503.8|12502.3|12494.7|12493.2|892
1652981700000|2022-05-19 17:35:00|12496.7|12495.2|12493.1|12491.6|12497.4|12496.2|12491.1|12489.9|774
1652982000000|2022-05-19 17:40:00|12493|12491.5|12496.1|12495.2|12498.1|12496.8|12491.5|12490|810
1652982300000|2022-05-19 17:45:00|12496.2|12495.3|12489.6|12488.1|12498.4|12497.3|12487.5|12486|924
1652982600000|2022-05-19 17:50:00|12489.7|12488.2|12496.5|12495|12497.6|12496.1|12487.9|12486.4|912
1652982900000|2022-05-19 17:55:00|12496.6|12495.1|12508.1|12506.6|12510.8|12509.3|12496.5|12495.1|1095
1652983200000|2022-05-19 18:00:00|12508.2|12506.7|12505.7|12504.2|12512.3|12510.8|12504.9|12503.6|1076
1652983500000|2022-05-19 18:05:00|12505.8|12504.3|12511.4|12509.9|12512.4|12511.2|12504.4|12502.9|903
1652983800000|2022-05-19 18:10:00|12511.5|12510|12507.6|12506.1|12513.2|12512|12506.6|12505.1|909
1652984100000|2022-05-19 18:15:00|12507.3|12505.8|12505.4|12503.9|12509.5|12508|12504.6|12503.5|744
1652984400000|2022-05-19 18:20:00|12505.6|12504.1|12502.5|12501|12507.8|12506.6|12501.1|12499.6|932
1652984700000|2022-05-19 18:25:00|12502.6|12501.1|12500.6|12499.7|12503.4|12501.9|12497|12495.5|838
1652985000000|2022-05-19 18:30:00|12500.8|12499.3|12503.3|12501.8|12504.4|12502.9|12499.5|12498.1|695
1652985300000|2022-05-19 18:35:00|12503.2|12501.7|12504.9|12503.4|12508|12506.5|12501.5|12500|690
1652985600000|2022-05-19 18:40:00|12504.6|12503.1|12504.5|12503|12505.7|12504.2|12498.7|12497.2|772
1652985900000|2022-05-19 18:45:00|12504.7|12503.2|12507.5|12506|12507.6|12506.1|12502.5|12501|728
1652986200000|2022-05-19 18:50:00|12507.4|12505.9|12508.4|12506.9|12510.8|12509.3|12504.6|12503.1|992
1652986500000|2022-05-19 18:55:00|12508.3|12506.8|12498.5|12497.6|12508.5|12507|12496.3|12494.8|989
1652986800000|2022-05-19 19:00:00|12498.4|12497.5|12503.3|12501.8|12505.2|12503.2|12495|12493.5|1008
1652987100000|2022-05-19 19:05:00|12503.5|12502|12499.9|12498.4|12505.3|12504|12499.6|12498.1|864
1652987400000|2022-05-19 19:10:00|12499.8|12498.3|12494.8|12493.3|12500.5|12499|12494.5|12493|953
1652987700000|2022-05-19 19:15:00|12494.6|12493.1|12494.7|12493.2|12495.8|12493.8|12489.6|12487.7|969
1652988000000|2022-05-19 19:20:00|12494.8|12493.3|12492.5|12491|12495.9|12494.4|12492.2|12490.7|826
1652988300000|2022-05-19 19:25:00|12492.4|12490.9|12488.5|12487|12493.6|12492.2|12487.9|12486.4|943
1652988600000|2022-05-19 19:30:00|12488.6|12487.1|12488.6|12487.1|12492.9|12491.4|12487.5|12486|873
1652988900000|2022-05-19 19:35:00|12488.5|12487|12489.7|12488.2|12490.3|12488.6|12487.4|12485.9|879
1652989200000|2022-05-19 19:40:00|12489.8|12488.3|12494.5|12493|12496.9|12495.2|12489.7|12488.2|978
1652989500000|2022-05-19 19:45:00|12494.4|12492.9|12492.9|12491.4|12496.8|12495.3|12491.3|12489.8|963
1652989800000|2022-05-19 19:50:00|12493.2|12491.7|12491.4|12489.9|12494.9|12493.4|12489.3|12487.7|1031
1652990100000|2022-05-19 19:55:00|12491.6|12490.1|12496.6|12495.1|12497|12495.5|12490.9|12489.4|876
1652990400000|2022-05-19 20:00:00|12496.1|12494.6|12491.3|12489.8|12496.7|12495.2|12489.9|12488.2|426
1652990700000|2022-05-19 20:05:00|12491.5|12490|12486.9|12485.4|12491.9|12490.4|12486.7|12485.1|315
1652991000000|2022-05-19 20:10:00|12487.4|12485.9|12485.4|12483.9|12487.8|12486.3|12485|12483.1|288
1652991300000|2022-05-19 20:15:00|12485.5|12484|12484.6|12483.1|12486.6|12484.8|12481.8|12480.3|353
1652991600000|2022-05-19 20:20:00|12484.5|12483|12478.5|12477|12484.8|12483.3|12478.4|12476.9|483
1652991900000|2022-05-19 20:25:00|12478.6|12477.1|12473.8|12471.6|12478.6|12477.1|12472.2|12470.4|276
1652992200000|2022-05-19 20:30:00|12473.6|12472.1|12478.3|12476.8|12479.2|12477.3|12473.1|12471.2|437
1652992500000|2022-05-19 20:35:00|12478.4|12476.9|12478.7|12476.5|12479|12477.1|12477.2|12475|361
1652992800000|2022-05-19 20:40:00|12478.4|12476.4|12473.8|12472.3|12478.7|12476.9|12472.6|12470.6|379
1652993100000|2022-05-19 20:45:00|12473.7|12472.2|12475.2|12473.7|12475.8|12474.2|12473.5|12471.7|221
1652993400000|2022-05-19 20:50:00|12475.3|12473.8|12478.8|12477.3|12481.6|12479.4|12475.2|12473.5|419
1652993700000|2022-05-19 20:55:00|12478.5|12477|12472.4|12461.4|12480.1|12477.1|12471.8|12461.4|622
1652994000000|2022-05-19 21:00:00|12472.3|12461.3|12470.2|12459.2|12479.4|12468.4|12463.8|12452.8|131
1652994300000|2022-05-19 21:05:00|12468.8|12457.8|12470.5|12459.5|12470.7|12459.7|12468.8|12457.8|45
1652994600000|2022-05-19 21:10:00|12470.2|12459.2|12481.5|12470.5|12495.9|12484.9|12469.2|12458.2|929
1652994900000|2022-05-19 21:15:00|12481.2|12470.2|12478.8|12470|12491.8|12480.8|12478.7|12468.9|1279
1652995200000|2022-05-19 21:20:00|12480.4|12470.1|12478.8|12467.8|12480.5|12471|12470.6|12459.7|881
1652995500000|2022-05-19 21:25:00|12479.3|12468.9|12476.1|12467.3|12488.3|12477.3|12475.1|12465.9|672
1652995800000|2022-05-19 21:30:00|12476.2|12467.4|12476|12467.1|12477|12468|12474.7|12465.7|194
1652996100000|2022-05-19 21:35:00|12475.5|12467.2|12476.4|12466.6|12477.4|12468|12474.9|12465.9|198
1652996400000|2022-05-19 21:40:00|12476.3|12466.8|12478.6|12470.6|12479.9|12471.4|12475.4|12466.3|242
1652996700000|2022-05-19 21:45:00|12478.7|12470.7|12479.1|12471.3|12480|12472|12477.2|12468.2|364
1652997000000|2022-05-19 21:50:00|12479.2|12471.4|12478.7|12471.5|12479.5|12472.2|12477.8|12470.3|375
1652997300000|2022-05-19 21:55:00|12478.9|12470.9|12483.6|12472.6|12487.3|12476.3|12478.5|12468|484
1652997600000|2022-05-19 22:00:00|12484.3|12473.3|12479.4|12472.4|12486|12475|12475.7|12468.9|749
1652997900000|2022-05-19 22:05:00|12479.2|12472.7|12476.6|12472.5|12480.4|12474.7|12475.9|12472|341
1652998200000|2022-05-19 22:10:00|12476.3|12472.9|12471.8|12468.4|12478.8|12474.1|12471.4|12467.7|365
1652998500000|2022-05-19 22:15:00|12472.2|12468.2|12463|12459.6|12472.2|12468.7|12461.8|12459.4|970
1652998800000|2022-05-19 22:20:00|12462.8|12459.5|12463.7|12461.3|12464.5|12461.7|12460.9|12458.6|644
1652999100000|2022-05-19 22:25:00|12463.8|12461.4|12462.2|12459.6|12464.4|12462.1|12461.4|12459.3|808
1652999400000|2022-05-19 22:30:00|12461.9|12459.5|12460.9|12458.2|12463.6|12461.2|12460|12457.3|744
1652999700000|2022-05-19 22:35:00|12461|12458.1|12462.4|12460.9|12463.1|12461.2|12459.5|12456.9|575
1653000000000|2022-05-19 22:40:00|12462.8|12460.6|12464.5|12463|12465.9|12463.7|12460.5|12458.4|581
1653000300000|2022-05-19 22:45:00|12464.4|12462.9|12467.8|12465.7|12469|12467|12464.4|12462.6|470
1653000600000|2022-05-19 22:50:00|12467.4|12465.9|12467.4|12465.2|12469|12467.3|12466.8|12464.6|386
1653000900000|2022-05-19 22:55:00|12467.5|12465.3|12468.7|12466.4|12470.6|12469|12466.8|12464.2|482
1653001200000|2022-05-19 23:00:00|12468.4|12466.1|12468.2|12466.7|12469.3|12467.3|12467.1|12465.3|403
1653001500000|2022-05-19 23:05:00|12468.4|12466.9|12468.5|12467|12470.2|12468.7|12466.5|12465|372
1653001800000|2022-05-19 23:10:00|12468.6|12467.1|12470.3|12468.8|12470.8|12469.3|12467.8|12466.3|381
1653002100000|2022-05-19 23:15:00|12470.2|12468.7|12467.9|12466.4|12471|12469.5|12466.7|12465.2|326
1653002400000|2022-05-19 23:20:00|12468|12466.5|12467.7|12466.2|12468.8|12467.3|12465.6|12464.1|418
1653002700000|2022-05-19 23:25:00|12467.8|12466.3|12469.8|12467.6|12472.2|12470.5|12467|12465.5|430
1653003000000|2022-05-19 23:30:00|12469.6|12468.1|12466|12464.5|12471.6|12469.7|12465.8|12463.7|502
1653003300000|2022-05-19 23:35:00|12465.9|12464.4|12465.4|12463.9|12466.9|12465.4|12462.8|12461.3|442
1653003600000|2022-05-19 23:40:00|12465.5|12464|12468.1|12466.6|12469.3|12467.8|12464.2|12462.7|481
1653003900000|2022-05-19 23:45:00|12468|12466.5|12467.7|12466.2|12468.5|12467|12465|12463.5|586
1653004200000|2022-05-19 23:50:00|12467.6|12466.1|12466.3|12464.8|12470.4|12468.9|12465.4|12463.9|647
1653004500000|2022-05-19 23:55:00|12466.2|12464.7|12464|12462.5|12466.4|12464.9|12461.6|12460.1|554
1653004800000|2022-05-20 00:00:00|12463.9|12462.4|12466.2|12465.3|12467|12465.5|12462.3|12460.8|672
1653005100000|2022-05-20 00:05:00|12466.4|12464.9|12469.7|12468.2|12470.9|12469.4|12464.9|12463.4|592
1653005400000|2022-05-20 00:10:00|12469.8|12468.3|12466.1|12464.6|12471.1|12469.6|12466|12464.5|593
1653005700000|2022-05-20 00:15:00|12466.2|12464.7|12456.8|12455.3|12466.8|12465.3|12456.8|12455.3|519
1653006000000|2022-05-20 00:20:00|12456.7|12455.2|12460.7|12459.2|12461.6|12460.1|12456.2|12454.7|570
1653006300000|2022-05-20 00:25:00|12460.8|12459.3|12464.5|12463|12464.6|12463.1|12460|12458.5|377
1653006600000|2022-05-20 00:30:00|12464.4|12462.9|12464.7|12463.2|12466.9|12465.6|12462.4|12461.2|361
1653006900000|2022-05-20 00:35:00|12464.8|12463.3|12464.7|12463.2|12465.7|12464.5|12462.6|12461.4|452
1653007200000|2022-05-20 00:40:00|12464.5|12463|12461.3|12460.4|12464.5|12463|12460.4|12458.9|463
1653007500000|2022-05-20 00:45:00|12461.6|12460.1|12456.9|12456|12462.6|12461.4|12456.8|12455.9|481
1653007800000|2022-05-20 00:50:00|12456.6|12455.7|12457.9|12456.4|12459.4|12457.9|12451.6|12450.1|788
1653008100000|2022-05-20 00:55:00|12458.3|12456.8|12464.4|12462.9|12466.5|12465|12455.5|12454|852
1653008400000|2022-05-20 01:00:00|12464.5|12463|12462.7|12461.2|12469.8|12468.6|12461.4|12459.7|889
1653008700000|2022-05-20 01:05:00|12462.8|12461.3|12459.5|12458|12463.4|12461.9|12458.9|12457.4|422
1653009000000|2022-05-20 01:10:00|12459.6|12458.1|12457.7|12456.2|12460.9|12459.6|12455.5|12454|435
1653009300000|2022-05-20 01:15:00|12457.6|12456.1|12463.4|12461.9|12463.5|12462|12455|12453.5|901
1653009600000|2022-05-20 01:20:00|12463.1|12461.6|12462.3|12460.8|12464.6|12463.1|12460.4|12458.9|885
1653009900000|2022-05-20 01:25:00|12462.4|12460.9|12464|12462.5|12465.7|12464.2|12458.4|12456.9|1203
1653010200000|2022-05-20 01:30:00|12463.7|12462.2|12468.8|12467.3|12469.7|12468.2|12460.9|12459.4|1653
1653010500000|2022-05-20 01:35:00|12468.6|12467.1|12468.8|12467.3|12470|12468.5|12462.4|12461.1|709
1653010800000|2022-05-20 01:40:00|12468.9|12467.4|12466.5|12465.6|12470.1|12468.6|12465.4|12464.2|643
1653011100000|2022-05-20 01:45:00|12466.4|12465.5|12458.9|12458|12467.2|12466.3|12458.7|12457.3|764
1653011400000|2022-05-20 01:50:00|12459.1|12457.6|12458.5|12457|12460.2|12458.7|12456.3|12454.8|722
1653011700000|2022-05-20 01:55:00|12458.6|12457.1|12457.7|12456.2|12459.5|12458.2|12456.2|12454.8|636
1653012000000|2022-05-20 02:00:00|12457.6|12456.1|12448.5|12447|12458.8|12457.3|12445.5|12443.5|738
1653012300000|2022-05-20 02:05:00|12448.4|12446.9|12445.7|12444.2|12452.7|12451.2|12445.1|12443.6|750
1653012600000|2022-05-20 02:10:00|12445.8|12444.3|12442.8|12441.3|12446.3|12444.8|12437.9|12436.4|858
1653012900000|2022-05-20 02:15:00|12442.7|12441.2|12445.2|12443.7|12447|12445.6|12442.6|12441.1|651
1653013200000|2022-05-20 02:20:00|12445.3|12443.8|12444.9|12443.4|12448.1|12446.6|12443.9|12442.4|636
1653013500000|2022-05-20 02:25:00|12445|12443.5|12446.3|12444.8|12447.6|12446.1|12444.3|12443|686
1653013800000|2022-05-20 02:30:00|12446.2|12444.7|12444.6|12443.1|12447.1|12445.8|12441.7|12440.2|573
1653014100000|2022-05-20 02:35:00|12444.4|12442.9|12447.8|12446.3|12448.9|12447.4|12444.3|12442.8|529
1653014400000|2022-05-20 02:40:00|12447.7|12446.2|12448.2|12446.7|12449.2|12447.7|12445.5|12444|594
1653014700000|2022-05-20 02:45:00|12448.4|12446.9|12452.6|12451.1|12453.2|12451.9|12447.5|12446|599
1653015000000|2022-05-20 02:50:00|12452.7|12451.2|12449.9|12448.4|12453.3|12452.1|12446.9|12445.4|614
1653015300000|2022-05-20 02:55:00|12450.2|12448.7|12446.2|12444.7|12451.3|12449.8|12445|12443.5|527
1653015600000|2022-05-20 03:00:00|12446.1|12444.6|12447.8|12446.3|12449.1|12447.6|12445.3|12443.8|582
1653015900000|2022-05-20 03:05:00|12447.7|12446.2|12447|12445.5|12448.6|12447.1|12445|12443.5|496
1653016200000|2022-05-20 03:10:00|12447.1|12445.6|12447.1|12445.6|12449.1|12447.6|12445.5|12444|485
1653016500000|2022-05-20 03:15:00|12447.2|12445.7|12447.4|12445.9|12448.8|12447.3|12446.4|12444.9|482
1653016800000|2022-05-20 03:20:00|12447.6|12446.1|12444.4|12442.9|12448|12446.7|12443.8|12442.3|575
1653017100000|2022-05-20 03:25:00|12444.6|12443.1|12443|12441.5|12446.1|12444.6|12442.5|12441|413
1653017400000|2022-05-20 03:30:00|12443.2|12441.7|12444.1|12442.6|12446.8|12445.3|12443.1|12441.6|471
1653017700000|2022-05-20 03:35:00|12444.2|12442.7|12447.1|12445.6|12447.6|12446.1|12443.3|12441.9|536
1653018000000|2022-05-20 03:40:00|12447|12445.5|12447.2|12445.7|12449|12447.5|12446.2|12444.7|481
1653018300000|2022-05-20 03:45:00|12447.1|12445.6|12444.9|12443.4|12448.4|12446.9|12444.8|12443.3|512
1653018600000|2022-05-20 03:50:00|12444.8|12443.3|12447.5|12446|12448.4|12447.3|12444.1|12442.6|772
1653018900000|2022-05-20 03:55:00|12447.3|12445.8|12449.3|12447.8|12449.8|12448.5|12445.7|12444.2|589
1653019200000|2022-05-20 04:00:00|12448.6|12447.7|12447.8|12446.3|12448.9|12447.7|12444|12442.5|616
1653019500000|2022-05-20 04:05:00|12447.9|12446.4|12447.9|12446.4|12449|12447.7|12446.1|12444.8|821
1653019800000|2022-05-20 04:10:00|12448|12446.5|12449.9|12448.4|12451.1|12449.9|12447.7|12446.4|593
1653020100000|2022-05-20 04:15:00|12449.8|12448.3|12452.5|12451|12453.2|12451.7|12449.4|12447.9|511
1653020400000|2022-05-20 04:20:00|12452.2|12451.3|12456.5|12455|12457.3|12455.8|12452.1|12450.9|575
1653020700000|2022-05-20 04:25:00|12456.1|12454.6|12457.6|12456.1|12459|12457.7|12455.7|12454.5|582
1653021000000|2022-05-20 04:30:00|12457.5|12456|12454.2|12453.3|12457.8|12456.3|12453.5|12452|514
1653021300000|2022-05-20 04:35:00|12454.3|12452.8|12451.7|12450.2|12455.4|12454.1|12451.5|12450.2|460
1653021600000|2022-05-20 04:40:00|12451.8|12450.3|12452.2|12450.7|12452.5|12451.3|12450.1|12448.7|311
1653021900000|2022-05-20 04:45:00|12452.7|12451.2|12454.7|12453.8|12455.9|12454.7|12452.6|12451.2|344
1653022200000|2022-05-20 04:50:00|12454.8|12453.9|12453.7|12452.2|12454.9|12453.9|12453.3|12452.1|270
1653022500000|2022-05-20 04:55:00|12454|12452.5|12455.4|12453.9|12455.9|12454.4|12452.5|12451.4|403
1653022800000|2022-05-20 05:00:00|12455.3|12453.8|12450.7|12449.2|12455.3|12453.8|12448.8|12447.3|521
1653023100000|2022-05-20 05:05:00|12450.6|12449.1|12451.2|12449.7|12452.4|12450.9|12449.5|12448|393
1653023400000|2022-05-20 05:10:00|12451.1|12449.6|12459.3|12457.8|12459.4|12457.9|12450.6|12449.2|549
1653023700000|2022-05-20 05:15:00|12459.4|12457.9|12460.5|12459|12461.9|12460.4|12456.1|12454.6|695
1653024000000|2022-05-20 05:20:00|12460.6|12459.1|12458.5|12457|12463.1|12461.7|12457.5|12456|614
1653024300000|2022-05-20 05:25:00|12458.6|12457.1|12458.9|12457.4|12459.9|12458.6|12457|12455.6|574
1653024600000|2022-05-20 05:30:00|12459|12457.5|12463.9|12462.4|12465.8|12464.3|12458.9|12457.4|914
1653024900000|2022-05-20 05:35:00|12464.6|12462.3|12469.1|12467.6|12470.2|12468.7|12463.5|12462|903
1653025200000|2022-05-20 05:40:00|12468.9|12467.4|12470.5|12469|12471.9|12470.3|12467.7|12466.2|808
1653025500000|2022-05-20 05:45:00|12470.6|12469.1|12470.7|12468.6|12472.6|12471.1|12467.5|12466|864
1653025800000|2022-05-20 05:50:00|12470.8|12468.4|12473.6|12472.1|12475.2|12473.7|12466.7|12465.1|883
1653026100000|2022-05-20 05:55:00|12473.7|12472.2|12482|12471|12487.4|12477.1|12471.9|12466|1095
1653026400000|2022-05-20 06:00:00|12481.7|12470.7|12478.9|12477.4|12489.5|12485.1|12477.7|12468.7|1625
1653026700000|2022-05-20 06:05:00|12478.7|12477.2|12492.1|12490.6|12493.1|12491.3|12478.4|12476.9|1209
1653027000000|2022-05-20 06:10:00|12491.9|12490.4|12490.8|12489.3|12497.7|12496.2|12486.8|12485.1|1124
1653027300000|2022-05-20 06:15:00|12490.7|12489.2|12488.9|12487.4|12495.9|12494.4|12483.8|12482.2|1080
1653027600000|2022-05-20 06:20:00|12489|12487.5|12483.8|12482.3|12489.5|12488|12483.2|12481.7|843
1653027900000|2022-05-20 06:25:00|12483.7|12482.2|12475.7|12474.2|12483.8|12482.3|12474.6|12473.1|866
1653028200000|2022-05-20 06:30:00|12475.8|12474.3|12485.6|12484.1|12485.7|12484.2|12475.2|12473.7|775
1653028500000|2022-05-20 06:35:00|12485.7|12484.2|12483.3|12481.8|12486.7|12485.2|12481.4|12479.9|734
1653028800000|2022-05-20 06:40:00|12483.4|12481.9|12483.6|12482.1|12487.8|12486.3|12482.3|12480.4|766
1653029100000|2022-05-20 06:45:00|12483.8|12482.3|12476.4|12474.9|12483.9|12482.4|12473.5|12472|650
1653029400000|2022-05-20 06:50:00|12476.5|12475|12475.1|12473.6|12477.6|12476.1|12473.7|12472.2|703
1653029700000|2022-05-20 06:55:00|12475|12473.5|12477.1|12475.6|12478.7|12477.6|12473.4|12471.9|796
1653030000000|2022-05-20 07:00:00|12477.2|12475.7|12482.9|12481.4|12486.1|12484.6|12472.6|12471.1|904
1653030300000|2022-05-20 07:05:00|12482.8|12481.3|12483.7|12482.8|12484.8|12483.9|12477.9|12476.5|858
1653030600000|2022-05-20 07:10:00|12484.6|12483.1|12481|12479.5|12484.8|12483.6|12479.2|12477.9|801
1653030900000|2022-05-20 07:15:00|12480.9|12479.4|12475.1|12473.6|12483.8|12482.3|12475|12473.5|810
1653031200000|2022-05-20 07:20:00|12475.2|12473.7|12466.7|12465.2|12476.8|12475.3|12465.7|12464.2|942
1653031500000|2022-05-20 07:25:00|12466.8|12465.3|12470.9|12469.4|12476.1|12474.6|12463.6|12462.1|850
1653031800000|2022-05-20 07:30:00|12470.8|12469.3|12484.1|12482.6|12485.7|12484.2|12466.7|12465.2|953
1653032100000|2022-05-20 07:35:00|12484.3|12482.8|12484.4|12482.9|12490.1|12488.6|12482.7|12481.2|1086
1653032400000|2022-05-20 07:40:00|12484.3|12482.8|12485.5|12484|12485.6|12484.1|12477.7|12476.2|822
1653032700000|2022-05-20 07:45:00|12485.7|12484.2|12486.8|12485.3|12488.6|12487.1|12483.6|12482.1|690
1653033000000|2022-05-20 07:50:00|12486.7|12485.2|12489.5|12488|12493.6|12492.1|12486.5|12485|762
1653033300000|2022-05-20 07:55:00|12489.6|12488.1|12474.7|12473.2|12490.6|12489.1|12473.9|12472.1|832
1653033600000|2022-05-20 08:00:00|12474.6|12473.1|12463.5|12462|12475.5|12474|12460|12458.5|797
1653033900000|2022-05-20 08:05:00|12462.9|12461.4|12464.9|12463.4|12467.1|12465.5|12461.1|12459.6|681
1653034200000|2022-05-20 08:10:00|12464.8|12463.3|12470.9|12469.4|12473.6|12472.1|12463.8|12462.3|783
1653034500000|2022-05-20 08:15:00|12471|12469.5|12465.9|12464.4|12471.4|12469.7|12462.3|12460.8|1012
1653034800000|2022-05-20 08:20:00|12466|12464.5|12470.5|12469|12473.1|12471.6|12465.7|12464.2|678
1653035100000|2022-05-20 08:25:00|12470.6|12469.1|12472.7|12471.2|12474.4|12472.9|12466.7|12465.4|694
1653035400000|2022-05-20 08:30:00|12472.4|12470.9|12471.7|12470.2|12474|12472.7|12469.3|12468|691
1653035700000|2022-05-20 08:35:00|12471.6|12470.1|12480.8|12479.3|12483.6|12481.8|12469.1|12467.6|737
1653036000000|2022-05-20 08:40:00|12480.9|12479.4|12481.3|12479.8|12482.1|12480.7|12479.6|12478.1|789
1653036300000|2022-05-20 08:45:00|12481.4|12479.9|12483.4|12482.5|12489.1|12487.6|12481.3|12479.8|752
1653036600000|2022-05-20 08:50:00|12483.2|12482.3|12486.3|12484.8|12486.4|12484.9|12479.9|12478.7|727
1653036900000|2022-05-20 08:55:00|12486.4|12484.9|12487.8|12486.3|12490.9|12489.6|12482.9|12481.4|741
1653037200000|2022-05-20 09:00:00|12487.7|12486.2|12483.1|12482.2|12487.7|12486.5|12480.5|12479|668
1653037500000|2022-05-20 09:05:00|12483.2|12482.3|12480.7|12479.2|12489.5|12488|12480.3|12478.8|582
1653037800000|2022-05-20 09:10:00|12480.8|12479.3|12486.9|12485.4|12487|12485.8|12480.8|12479.3|717
1653038100000|2022-05-20 09:15:00|12487|12485.5|12490.1|12489.2|12490.4|12489.4|12486.4|12485.2|530
1653038400000|2022-05-20 09:20:00|12490.2|12489.3|12484.3|12482.8|12491.7|12490.3|12483.9|12482.4|803
1653038700000|2022-05-20 09:25:00|12484.4|12482.9|12475.7|12474.8|12485.5|12484.2|12474|12472.5|734
1653039000000|2022-05-20 09:30:00|12476.1|12474.6|12474.6|12473.1|12477.6|12476.6|12469.1|12467.9|730
1653039300000|2022-05-20 09:35:00|12474.7|12473.2|12474.5|12473|12475.6|12474.4|12470.3|12468.8|607
1653039600000|2022-05-20 09:40:00|12474.6|12473.1|12473.2|12471.7|12477.3|12475.8|12470.6|12469.1|612
1653039900000|2022-05-20 09:45:00|12473.1|12471.6|12479|12477.5|12479|12477.5|12471.2|12469.9|558
1653040200000|2022-05-20 09:50:00|12479.2|12477.7|12481|12479.5|12482.8|12481.3|12476.9|12475.4|561
1653040500000|2022-05-20 09:55:00|12480.8|12479.3|12479|12477.5|12481.6|12480.3|12477.6|12476.7|477
1653040800000|2022-05-20 10:00:00|12479.1|12477.6|12484.2|12482.7|12484.3|12482.8|12473|12471.6|590
1653041100000|2022-05-20 10:05:00|12484.1|12482.6|12482.7|12481.2|12485|12483.5|12479.9|12478.7|545
1653041400000|2022-05-20 10:10:00|12482.3|12481.4|12485.7|12484.2|12489.4|12488.1|12481.6|12480.4|544
1653041700000|2022-05-20 10:15:00|12485.8|12484.3|12478.8|12477.3|12485.9|12484.4|12472.9|12471.4|626
1653042000000|2022-05-20 10:20:00|12479.5|12478|12485.7|12484.2|12486.3|12485.1|12476.3|12474.8|655
1653042300000|2022-05-20 10:25:00|12485.8|12484.3|12484.5|12483|12485.8|12484.5|12482.4|12480.9|759
1653042600000|2022-05-20 10:30:00|12484.4|12482.9|12481.1|12479.6|12484.9|12483.5|12480.4|12479.2|577
1653042900000|2022-05-20 10:35:00|12481.2|12479.7|12483.5|12482|12483.6|12482.1|12479.6|12478.4|477
1653043200000|2022-05-20 10:40:00|12483.4|12481.9|12482.3|12480.8|12485.2|12484.1|12479.3|12477.8|658
1653043500000|2022-05-20 10:45:00|12482.4|12480.9|12481.4|12479.9|12482.4|12480.9|12480|12478.8|676
1653043800000|2022-05-20 10:50:00|12481.3|12479.8|12481.7|12480.2|12482.3|12481.2|12479.9|12478.7|518
1653044100000|2022-05-20 10:55:00|12481.8|12480.3|12486.9|12485.4|12486.9|12485.4|12481.1|12479.7|662
1653044400000|2022-05-20 11:00:00|12486.7|12485.2|12475.5|12474.6|12486.9|12485.4|12472.5|12471.3|876
1653044700000|2022-05-20 11:05:00|12475.8|12474.3|12473.7|12472.2|12476|12474.5|12471|12469.6|744
1653045000000|2022-05-20 11:10:00|12473.6|12472.1|12477.2|12476.3|12478|12476.7|12470.8|12469.5|563
1653045300000|2022-05-20 11:15:00|12477.1|12476.2|12477.7|12476.2|12481|12479.5|12476.8|12475.4|462
1653045600000|2022-05-20 11:20:00|12477.8|12476.3|12473.4|12472.5|12479.6|12478.4|12473.4|12472.3|550
1653045900000|2022-05-20 11:25:00|12473.5|12472.6|12471.7|12470.2|12475.6|12474.4|12471.5|12470.1|545
1653046200000|2022-05-20 11:30:00|12471.4|12470.5|12471.8|12470.3|12474.1|12472.8|12468.5|12467.2|562
1653046500000|2022-05-20 11:35:00|12471.7|12470.2|12470|12468.5|12472.3|12470.9|12468|12466.5|394
1653046800000|2022-05-20 11:40:00|12469.9|12468.4|12470.4|12468.9|12473.7|12472.4|12468.9|12467.5|423
1653047100000|2022-05-20 11:45:00|12470.5|12469|12472.7|12471.2|12474.2|12472.7|12468.7|12467.2|611
1653047400000|2022-05-20 11:50:00|12472.8|12471.3|12473.9|12472.4|12476.3|12474.8|12469.8|12468.3|651
1653047700000|2022-05-20 11:55:00|12473.8|12472.3|12469.8|12468.3|12475.4|12474.2|12468.7|12467.5|763
1653048000000|2022-05-20 12:00:00|12468.5|12467.6|12469.6|12468.1|12473.6|12472.2|12462.3|12460.8|883
1653048300000|2022-05-20 12:05:00|12469.7|12468.2|12472.1|12470.6|12472.6|12471.1|12468|12466.5|528
1653048600000|2022-05-20 12:10:00|12472.3|12470.8|12469.4|12468.5|12475.8|12474.6|12468.5|12467.4|660
1653048900000|2022-05-20 12:15:00|12469.3|12468.4|12473|12471.5|12477.8|12476.3|12465.4|12464.3|604
1653049200000|2022-05-20 12:20:00|12473.2|12471.7|12476.8|12475.3|12479.6|12478.3|12472.7|12471.2|876
1653049500000|2022-05-20 12:25:00|12476.7|12475.2|12480.6|12479.7|12482.1|12481.2|12475.6|12474.7|768
1653049800000|2022-05-20 12:30:00|12480.5|12479.6|12472.2|12470.7|12480.9|12479.9|12471|12469.5|673
1653050100000|2022-05-20 12:35:00|12472.3|12470.8|12473.1|12471.6|12476.5|12475.4|12471.3|12470.1|640
1653050400000|2022-05-20 12:40:00|12473|12471.5|12477.9|12476.4|12480.8|12479.5|12471.3|12470|759
1653050700000|2022-05-20 12:45:00|12478|12476.5|12479.5|12478|12480.8|12479.3|12476.5|12475.2|614
1653051000000|2022-05-20 12:50:00|12479.4|12477.9|12478.7|12477.8|12483.8|12482.4|12475.7|12474.5|723
1653051300000|2022-05-20 12:55:00|12478.6|12477.7|12479.4|12477.9|12481.5|12480|12474.1|12472.6|1011
1653051600000|2022-05-20 13:00:00|12479.3|12477.8|12474.2|12472.7|12480|12478.5|12471.7|12470.2|809
1653051900000|2022-05-20 13:05:00|12474.1|12472.6|12478|12476.5|12478.8|12477.5|12473.1|12471.9|659
1653052200000|2022-05-20 13:10:00|12478.1|12476.6|12484.8|12483.3|12484.8|12483.3|12477.4|12476.1|598
1653052500000|2022-05-20 13:15:00|12484.7|12483.2|12490.7|12489.2|12491.5|12490.2|12482.2|12481.2|597
1653052800000|2022-05-20 13:20:00|12490.8|12489.3|12497.9|12496.4|12500.9|12499.4|12490.3|12489.2|668
1653053100000|2022-05-20 13:25:00|12498.2|12496.7|12491.4|12490.5|12498.2|12496.7|12490.3|12489|732
1653053400000|2022-05-20 13:30:00|12491.6|12490.1|12486.4|12485.5|12494.1|12492.6|12485.4|12484|1201
1653053700000|2022-05-20 13:35:00|12486.7|12485.2|12485.7|12484.8|12492|12491.1|12483.3|12482.1|1230
1653054000000|2022-05-20 13:40:00|12485.6|12484.7|12494.7|12493.8|12497|12495.6|12484.6|12483.5|1287
1653054300000|2022-05-20 13:45:00|12494.8|12493.9|12491.8|12490.3|12495.2|12494.3|12488.3|12486.9|881
1653054600000|2022-05-20 13:50:00|12491.7|12490.2|12491.2|12489.7|12494.7|12493.4|12490.1|12489|963
1653054900000|2022-05-20 13:55:00|12491.4|12489.9|12489.7|12488.2|12492.6|12491.3|12488.1|12487|992
1653055200000|2022-05-20 14:00:00|12489.6|12488.1|12482.9|12482|12491.7|12490.3|12481.8|12480.5|985
1653055500000|2022-05-20 14:05:00|12483|12482.1|12469.8|12468.9|12484|12483.1|12469.8|12468.9|1050
1653055800000|2022-05-20 14:10:00|12469.9|12469|12471.4|12470.5|12472.3|12470.8|12461.9|12460.8|1093
1653056100000|2022-05-20 14:15:00|12471.8|12470.9|12478.4|12476.9|12481.4|12479.9|12471.8|12470.8|988
1653056400000|2022-05-20 14:20:00|12478.5|12477|12479.1|12477.6|12480.7|12479.2|12474.5|12473.3|790
1653056700000|2022-05-20 14:25:00|12479.3|12477.8|12483.4|12481.9|12489|12487.5|12479.3|12477.8|995
1653057000000|2022-05-20 14:30:00|12483.5|12482|12482.6|12481.1|12484.5|12483.2|12475.7|12474.2|1047
1653057300000|2022-05-20 14:35:00|12482.4|12480.9|12485|12483.5|12486.2|12484.7|12479.6|12478.1|972
1653057600000|2022-05-20 14:40:00|12484.5|12483.6|12481|12479.5|12484.8|12483.6|12477.6|12476.5|745
1653057900000|2022-05-20 14:45:00|12480.9|12479.4|12481|12479.5|12482.1|12480.6|12473.9|12472.4|974
1653058200000|2022-05-20 14:50:00|12481.1|12479.6|12469.1|12468.2|12481.4|12480.3|12469.1|12467.9|1022
1653058500000|2022-05-20 14:55:00|12468.9|12467.4|12467|12465.5|12469.9|12469|12462.5|12461.3|1011
1653058800000|2022-05-20 15:00:00|12467.1|12465.6|12462.4|12460.9|12467.7|12466.7|12461.2|12459.8|1016
1653059100000|2022-05-20 15:05:00|12462.3|12460.8|12457.9|12457|12463.3|12462|12457.2|12455.7|938
1653059400000|2022-05-20 15:10:00|12458|12457.1|12456.9|12455.4|12460|12459.1|12454.6|12453.1|868
1653059700000|2022-05-20 15:15:00|12457.5|12456|12455.8|12454.3|12458.5|12457|12453.9|12452.7|794
1653060000000|2022-05-20 15:20:00|12455.9|12454.4|12462.4|12461.5|12462.4|12461.5|12453.2|12451.8|937
1653060300000|2022-05-20 15:25:00|12462.2|12461.3|12465.7|12464.2|12466.3|12465.1|12458.2|12456.9|937
1653060600000|2022-05-20 15:30:00|12465.6|12464.1|12478.6|12477.1|12478.8|12477.3|12465.6|12464.1|879
1653060900000|2022-05-20 15:35:00|12478.1|12476.6|12480.7|12479.2|12482|12480.9|12474|12472.5|774
1653061200000|2022-05-20 15:40:00|12480.6|12479.1|12486.8|12485.3|12489.4|12488.4|12480.2|12479.1|972
1653061500000|2022-05-20 15:45:00|12486.7|12485.2|12491.4|12489.9|12492.8|12491.6|12486.3|12484.8|843
1653061800000|2022-05-20 15:50:00|12491.1|12489.6|12490.1|12489.2|12492.7|12491.6|12487.8|12486.9|810
1653062100000|2022-05-20 15:55:00|12490|12489.1|12491.4|12490.5|12496.1|12495|12489.1|12488.1|900
1653062400000|2022-05-20 16:00:00|12491.6|12490.1|12491.9|12490.4|12494.6|12493.2|12488.8|12487.7|840
1653062700000|2022-05-20 16:05:00|12491.5|12490|12478.6|12477.1|12492.6|12491.6|12478.3|12476.8|833
1653063000000|2022-05-20 16:10:00|12478.7|12477.2|12481|12479.5|12481.2|12479.8|12473.1|12471.9|932
1653063300000|2022-05-20 16:15:00|12480.9|12479.4|12479.6|12478.1|12481.6|12480.3|12476.2|12474.7|842
1653063600000|2022-05-20 16:20:00|12479.7|12478.2|12480.9|12480|12483.2|12482.3|12477.6|12476.7|873
1653063900000|2022-05-20 16:25:00|12481|12480.1|12483.5|12482.6|12483.9|12483|12478.3|12477|908
1653064200000|2022-05-20 16:30:00|12483.6|12482.7|12486.3|12485.4|12491.7|12490.7|12481.5|12480.3|1012
1653064500000|2022-05-20 16:35:00|12486.4|12485.5|12482|12481.1|12488.2|12487|12480.1|12478.8|738
1653064800000|2022-05-20 16:40:00|12482.1|12481.2|12481.3|12479.8|12483.6|12482.1|12479.3|12478|853
1653065100000|2022-05-20 16:45:00|12481.4|12479.9|12483.3|12481.8|12483.3|12481.8|12476.5|12475|856
1653065400000|2022-05-20 16:50:00|12483.5|12482|12475|12473.5|12483.8|12482.3|12473.6|12472.1|984
1653065700000|2022-05-20 16:55:00|12475.1|12473.6|12473|12471.5|12481.7|12480.3|12471.6|12470.5|897
1653066000000|2022-05-20 17:00:00|12473.1|12471.6|12471.1|12469.6|12476.7|12475.2|12468.1|12466.7|1003
1653066300000|2022-05-20 17:05:00|12470.5|12470|12472.4|12471.5|12474|12472.8|12470.2|12469.1|807
1653066600000|2022-05-20 17:10:00|12472.5|12471.6|12472.6|12471.7|12475.1|12473.9|12469.7|12468.8|733
1653066900000|2022-05-20 17:15:00|12472.5|12471.6|12470.4|12469.5|12474.1|12472.9|12469.9|12469|541
1653067200000|2022-05-20 17:20:00|12470.5|12469.6|12468.1|12467.2|12473.8|12472.8|12466.7|12465.8|558
1653067500000|2022-05-20 17:25:00|12467.5|12466.6|12465.3|12464.4|12468.8|12467.9|12464.2|12463|615
1653067800000|2022-05-20 17:30:00|12465.2|12464.3|12473.1|12471.6|12473.2|12471.9|12463.2|12461.7|839
1653068100000|2022-05-20 17:35:00|12473|12471.5|12469.6|12468.1|12473.4|12471.9|12466.1|12465|969
1653068400000|2022-05-20 17:40:00|12469.5|12468|12470.7|12469.2|12472.6|12471.1|12467.2|12466|649
1653068700000|2022-05-20 17:45:00|12470.8|12469.3|12473.8|12472.3|12475.7|12474|12470|12468.6|790
1653069000000|2022-05-20 17:50:00|12473.6|12472.1|12474.2|12472.7|12475.5|12474.3|12469.9|12468.5|932
1653069300000|2022-05-20 17:55:00|12474.1|12472.6|12473.7|12472.2|12474.9|12473.6|12469.8|12468.3|962
1653069600000|2022-05-20 18:00:00|12473.8|12472.3|12472|12471.1|12474.8|12473.5|12471|12469.5|810
1653069900000|2022-05-20 18:05:00|12471.9|12471|12466.9|12466|12472.3|12471.1|12461.7|12460.2|814
1653070200000|2022-05-20 18:10:00|12467.1|12466.2|12466.4|12465.5|12470.3|12468.8|12465.5|12464.4|848
1653070500000|2022-05-20 18:15:00|12466.3|12465.4|12462.5|12461.6|12467.9|12466.6|12460.7|12459.6|757
1653070800000|2022-05-20 18:20:00|12462.4|12461.5|12461.6|12460.1|12463.9|12463|12459.4|12458|855
1653071100000|2022-05-20 18:25:00|12461.7|12460.2|12457.5|12456|12461.8|12460.6|12455.8|12454.5|891
1653071400000|2022-05-20 18:30:00|12457.4|12455.9|12454.2|12453.3|12460.1|12458.9|12453.9|12453|730
1653071700000|2022-05-20 18:35:00|12454.3|12453.4|12454.6|12453.1|12459.9|12458.4|12454.1|12453.1|694
1653072000000|2022-05-20 18:40:00|12454.1|12452.6|12464.9|12463.4|12465.7|12464.6|12453.6|12452.4|767
1653072300000|2022-05-20 18:45:00|12464.6|12463.7|12465.7|12464.2|12467.1|12465.9|12460.9|12459.4|811
1653072600000|2022-05-20 18:50:00|12465.6|12464.1|12470.8|12469.3|12472.7|12471.5|12465.5|12464|707
1653072900000|2022-05-20 18:55:00|12470.4|12469.5|12471.7|12470.2|12472.5|12471.2|12467.7|12466.2|793
1653073200000|2022-05-20 19:00:00|12471.8|12470.9|12476.6|12475.1|12479.1|12477.6|12471.2|12470|830
1653073500000|2022-05-20 19:05:00|12476.7|12475.2|12473.5|12472|12477.3|12475.8|12472|12470.5|561
1653073800000|2022-05-20 19:10:00|12473.6|12472.1|12473.3|12471.8|12475.1|12473.6|12470.9|12469.4|614
1653074100000|2022-05-20 19:15:00|12473.4|12471.9|12475.4|12473.9|12476.8|12475.3|12471.1|12469.6|759
1653074400000|2022-05-20 19:20:00|12475.5|12474|12476.1|12474.6|12477.7|12476.2|12473.7|12472.2|640
1653074700000|2022-05-20 19:25:00|12476.2|12474.7|12480|12479.1|12480.7|12479.2|12475.1|12474|597
1653075000000|2022-05-20 19:30:00|12479.9|12479|12481.4|12479.9|12483.9|12482.4|12476.8|12475.3|680
1653075300000|2022-05-20 19:35:00|12481.3|12479.8|12487.4|12485.9|12491.8|12490.3|12479.9|12478.4|984
1653075600000|2022-05-20 19:40:00|12487.5|12486|12488.7|12487.2|12491.7|12490.2|12485.5|12484|919
1653075900000|2022-05-20 19:45:00|12488.5|12487|12488.1|12486.6|12490.5|12489.3|12486.9|12485.4|784
1653076200000|2022-05-20 19:50:00|12488.3|12486.8|12490.7|12489.2|12491.8|12490.3|12488.2|12486.7|909
1653076500000|2022-05-20 19:55:00|12490.8|12489.3|12489.7|12488.2|12492.2|12491|12487|12485.4|617
1653076800000|2022-05-20 20:00:00|12489.6|12488.1|12487|12485.5|12490.5|12488.8|12486.5|12485|277
1653077100000|2022-05-20 20:05:00|12486.9|12485.4|12486.9|12485.4|12487.9|12486.4|12485.8|12484.3|168
1653077400000|2022-05-20 20:10:00|12486.8|12485.3|12489|12487.5|12489|12487.5|12486.8|12485.3|168
1653077700000|2022-05-20 20:15:00|12489.1|12487.6|12489.7|12488.2|12490|12488.4|12487.5|12486|271
1653078000000|2022-05-20 20:20:00|12489.8|12488.3|12492.4|12490.9|12493.4|12491.3|12489.7|12488.2|167
1653078300000|2022-05-20 20:25:00|12492.3|12490.8|12494.4|12492.9|12496.8|12495.2|12492.2|12490.7|357
1653078600000|2022-05-20 20:30:00|12494.3|12492.8|12497.1|12494.9|12497.9|12496.1|12493.8|12492.1|243
1653078900000|2022-05-20 20:35:00|12497.2|12495|12495|12493.5|12498.5|12496.4|12494.8|12493.2|285
1653079200000|2022-05-20 20:40:00|12495.1|12493.6|12494.5|12493|12496.3|12494.8|12494.3|12492.8|188
1653079500000|2022-05-20 20:45:00|12495.1|12492.8|12497.3|12494.3|12497.9|12494.8|12492.3|12489.8|394
1653079800000|2022-05-20 20:50:00|12497.5|12494.4|12494.1|12489.1|12499|12496.1|12493.9|12488.6|364
1653080100000|2022-05-20 20:55:00|12494.3|12488.7|12498|12487|12499.5|12493|12491.8|12480.8|548
1653249600000|2022-05-22 20:00:00|12490.3|12469.3|12490.2|12469.7|12490.4|12469.9|12488.8|12467.8|14
1653249900000|2022-05-22 20:05:00|12490.1|12469.6|12490.1|12469.6|12490.3|12469.7|12490.1|12469.6|10
1653250200000|2022-05-22 20:10:00|12490|12469.5|12490.1|12469.5|12490.1|12469.6|12490|12469.5|4
1653250500000|2022-05-22 20:15:00|12490.5|12469.9|12487|12469.9|12490.5|12470|12484.1|12467.1|14
1653250800000|2022-05-22 20:20:00|12486.9|12470|12484.4|12470.4|12487.3|12470.4|12481.6|12465.9|16
1653251100000|2022-05-22 20:25:00|12484.3|12470.3|12485.8|12473.2|12485.8|12473.2|12478.4|12464.9|22
1653251400000|2022-05-22 20:30:00|12490.2|12469.2|12486.5|12465.5|12490.2|12469.2|12486.5|12465.5|2
1653251700000|2022-05-22 20:35:00|12485.7|12473.1|12485.9|12473.3|12485.9|12473.3|12485.7|12473.1|8
1653252000000|2022-05-22 20:40:00|12490.2|12469.2|12489.3|12468.3|12490.2|12474.3|12486.8|12465.8|6
1653252300000|2022-05-22 20:45:00|12487.7|12474.1|12489.3|12468.3|12489.3|12474.1|12487.7|12468.3|2
1653252600000|2022-05-22 20:50:00|12492.3|12471.3|12488.4|12467.4|12492.3|12471.3|12488.4|12467.4|3
1653252900000|2022-05-22 20:55:00|12487.9|12474.3|12489.5|12471.9|12491|12474.3|12487.7|12471.9|4
1653253200000|2022-05-22 21:00:00|12489.6|12472|12491.6|12475.1|12492.3|12475.1|12488.4|12470.7|13
1653253500000|2022-05-22 21:05:00|12488.9|12472.4|12488.4|12470.7|12497|12476.3|12487.5|12469.9|29
1653253800000|2022-05-22 21:10:00|12487.5|12469.9|12496|12476.5|12497.1|12476.9|12485.8|12467.1|59
1653254100000|2022-05-22 21:15:00|12497.2|12475|12495.4|12476.5|12497.2|12479.3|12490.1|12474|46
1653254400000|2022-05-22 21:20:00|12495.5|12476|12491.5|12480.5|12496.2|12480.8|12490.9|12475.4|62
1653254700000|2022-05-22 21:25:00|12491.7|12480.7|12491.2|12480.2|12491.7|12480.7|12490.2|12479.2|43
1653255000000|2022-05-22 21:30:00|12491|12480|12491.2|12480.2|12491.2|12480.2|12490.7|12479.7|47
1653255300000|2022-05-22 21:35:00|12491|12480|12490.8|12479.8|12491.7|12480.7|12490.4|12479.4|47
1653255600000|2022-05-22 21:40:00|12490.5|12479.5|12490.9|12479.9|12491.9|12484.4|12489.4|12479.4|60
1653255900000|2022-05-22 21:45:00|12490.5|12479.5|12491.5|12481.8|12491.5|12482.5|12489.7|12479.5|66
1653256200000|2022-05-22 21:50:00|12491.8|12480.8|12491|12481.2|12491.9|12481.4|12491|12480.6|21
1653256500000|2022-05-22 21:55:00|12491.3|12481.3|12494.5|12483.5|12495.4|12484.7|12491|12480.9|107
1653256800000|2022-05-22 22:00:00|12493.9|12482.9|12497.3|12491.4|12499.8|12492.8|12488.3|12477.3|534
1653257100000|2022-05-22 22:05:00|12497.1|12491.7|12494.8|12488.9|12497.9|12491.9|12492.9|12486.6|361
1653257400000|2022-05-22 22:10:00|12494.6|12488.5|12496.9|12490.5|12498.8|12492.2|12492.2|12487.5|382
1653257700000|2022-05-22 22:15:00|12497.2|12490.2|12497.1|12493.7|12499.3|12494.9|12494.3|12490.2|715
1653258000000|2022-05-22 22:20:00|12496.9|12493.6|12497.2|12494|12497.4|12494.4|12495|12492.6|518
1653258300000|2022-05-22 22:25:00|12497|12494.1|12496.1|12493.7|12498.2|12494.8|12495.8|12492.8|550
1653258600000|2022-05-22 22:30:00|12496.2|12494.1|12502.2|12498.9|12502.5|12499.4|12496.2|12492.7|696
1653258900000|2022-05-22 22:35:00|12502.3|12499.1|12505.8|12503.3|12507|12504|12501|12498.4|758
1653259200000|2022-05-22 22:40:00|12506.3|12503.2|12505.8|12502.8|12506.7|12503.5|12504.6|12501.8|694
1653259500000|2022-05-22 22:45:00|12505.6|12502.9|12505.9|12503.3|12506.6|12503.9|12504.7|12502.3|393
1653259800000|2022-05-22 22:50:00|12506|12503.4|12509.2|12506.7|12511.5|12508.9|12506|12503.2|611
1653260100000|2022-05-22 22:55:00|12508.9|12506.6|12509.3|12506.8|12510.5|12508.2|12508.6|12505.8|482
1653260400000|2022-05-22 23:00:00|12509.2|12507|12505.6|12504.1|12509.2|12507.2|12505.2|12503.7|448
1653260700000|2022-05-22 23:05:00|12505.7|12504.2|12508.5|12507|12510.5|12508.8|12501.2|12499.6|481
1653261000000|2022-05-22 23:10:00|12508.4|12506.9|12502.3|12500.8|12510.5|12509.2|12501.9|12500.4|439
1653261300000|2022-05-22 23:15:00|12502.4|12500.9|12504|12502.5|12505.1|12503.4|12500.4|12498.9|474
1653261600000|2022-05-22 23:20:00|12504.1|12502.6|12506.7|12505.2|12507.1|12505.4|12503.3|12501.8|350
1653261900000|2022-05-22 23:25:00|12506.8|12505.3|12508.7|12507.2|12510.5|12509|12506.5|12504.8|457
1653262200000|2022-05-22 23:30:00|12509|12506.9|12507.5|12506|12509.5|12508|12506.7|12505.2|422
1653262500000|2022-05-22 23:35:00|12507.4|12505.9|12509.2|12507.7|12510.4|12508.9|12506.3|12504.8|413
1653262800000|2022-05-22 23:40:00|12509.1|12507.6|12507.3|12505.8|12509.1|12507.6|12505.4|12503.9|402
1653263100000|2022-05-22 23:45:00|12507.2|12505.7|12507|12505.5|12508.6|12507.1|12506|12504.3|483
1653263400000|2022-05-22 23:50:00|12506.9|12505.4|12505.1|12503.6|12508.1|12506.6|12505|12503.5|319
1653263700000|2022-05-22 23:55:00|12504.9|12503.4|12504.2|12502.7|12506.6|12505.1|12503.5|12502.1|400
1653264000000|2022-05-23 00:00:00|12504.1|12502.6|12504.6|12503.7|12508.7|12507.3|12502.6|12501.1|683
1653264300000|2022-05-23 00:05:00|12504.7|12503.8|12503.3|12501.8|12505.4|12504.2|12500.4|12499.3|415
1653264600000|2022-05-23 00:10:00|12503.4|12501.9|12508.9|12508|12509.3|12508.2|12502.4|12501.1|520
1653264900000|2022-05-23 00:15:00|12509.3|12507.8|12513.4|12511.9|12513.6|12512.1|12506.9|12505.8|414
1653265200000|2022-05-23 00:20:00|12513.5|12512|12518.8|12517.3|12518.9|12517.7|12511.9|12510.6|587
1653265500000|2022-05-23 00:25:00|12518.7|12517.2|12522.8|12521.3|12522.9|12521.6|12517.5|12516.6|773
1653265800000|2022-05-23 00:30:00|12522.9|12521.4|12527|12526.1|12530.1|12528.6|12521.8|12520.3|844
1653266100000|2022-05-23 00:35:00|12527.1|12526.2|12528.4|12526.9|12529.8|12528.3|12526.4|12525|542
1653266400000|2022-05-23 00:40:00|12528.3|12526.8|12525.5|12524|12529.4|12527.9|12523.2|12521.7|465
1653266700000|2022-05-23 00:45:00|12525.4|12523.9|12527.8|12526.9|12529.5|12528.4|12525.4|12523.9|481
1653267000000|2022-05-23 00:50:00|12527.9|12527|12527.4|12525.9|12530.6|12529.4|12526.3|12525|587
1653267300000|2022-05-23 00:55:00|12527.3|12525.8|12526.7|12525.8|12529.6|12528.4|12524.2|12523.1|624
1653267600000|2022-05-23 01:00:00|12526.6|12525.7|12525.9|12524.4|12527.7|12526.4|12523.4|12522.1|768
1653267900000|2022-05-23 01:05:00|12526|12524.5|12528.4|12527.5|12529.5|12528.6|12522.6|12521.7|693
1653268200000|2022-05-23 01:10:00|12528.3|12527.4|12536.6|12535.7|12536.9|12535.9|12528.2|12527.3|561
1653268500000|2022-05-23 01:15:00|12536.7|12535.8|12535.6|12534.7|12537.6|12536.7|12533.5|12531.8|638
1653268800000|2022-05-23 01:20:00|12535.5|12534.6|12536|12535.1|12537.9|12536.7|12533.2|12532|553
1653269100000|2022-05-23 01:25:00|12536.1|12535.2|12539.3|12538.4|12540|12539.1|12536.1|12535.2|547
1653269400000|2022-05-23 01:30:00|12539.6|12538.1|12532.3|12531.4|12539.6|12538.1|12532.2|12531|901
1653269700000|2022-05-23 01:35:00|12532.4|12531.5|12536.4|12535.5|12536.7|12535.5|12529.5|12528.3|655
1653270000000|2022-05-23 01:40:00|12536.5|12535.6|12534.7|12533.2|12536.9|12535.6|12533.3|12532|508
1653270300000|2022-05-23 01:45:00|12534.6|12533.1|12532.6|12531.1|12534.7|12533.2|12529.6|12528.3|575
1653270600000|2022-05-23 01:50:00|12532.7|12531.2|12531.4|12530.5|12534.1|12532.9|12530.3|12529.2|599
1653270900000|2022-05-23 01:55:00|12531.3|12530.4|12534.5|12533.6|12534.9|12533.9|12530.6|12529.2|618
1653271200000|2022-05-23 02:00:00|12534.2|12533.3|12531.3|12530.4|12536.4|12535.3|12531.2|12530.1|694
1653271500000|2022-05-23 02:05:00|12530|12529.1|12533.6|12532.1|12536|12534.9|12529.2|12528|571
1653271800000|2022-05-23 02:10:00|12533.7|12532.2|12536.7|12535.8|12538.3|12537|12532.3|12531.4|616
1653272100000|2022-05-23 02:15:00|12536.6|12535.7|12537.7|12536.8|12538.9|12537.7|12536.2|12534.7|776
1653272400000|2022-05-23 02:20:00|12537.6|12536.7|12538.4|12537.5|12538.8|12537.9|12536.4|12535.3|747
1653272700000|2022-05-23 02:25:00|12538.3|12537.4|12537.9|12537|12540.5|12539.4|12537|12536|788
1653273000000|2022-05-23 02:30:00|12537.8|12536.9|12536.5|12535.6|12538.1|12537|12535|12534|569
1653273300000|2022-05-23 02:35:00|12537.2|12535.7|12544.5|12543|12545|12543.5|12536.9|12535.5|514
1653273600000|2022-05-23 02:40:00|12544.4|12542.9|12542.2|12540.7|12546.7|12545.2|12542|12540.7|441
1653273900000|2022-05-23 02:45:00|12542.3|12540.8|12540.4|12538.9|12543.2|12541.8|12538.7|12537.5|435
1653274200000|2022-05-23 02:50:00|12540.3|12538.8|12542.3|12540.8|12542.9|12541.7|12538.8|12537.6|417
1653274500000|2022-05-23 02:55:00|12542.4|12540.9|12544|12542.5|12544.6|12543.3|12541.5|12540|465
1653274800000|2022-05-23 03:00:00|12544.1|12542.6|12548.8|12547.9|12550.3|12549|12544|12542.5|528
1653275100000|2022-05-23 03:05:00|12548.9|12548|12548.3|12547.4|12549.5|12548.4|12548.1|12547|311
1653275400000|2022-05-23 03:10:00|12548.4|12547.5|12546.6|12545.1|12548.9|12547.8|12545.8|12544.7|379
1653275700000|2022-05-23 03:15:00|12546.4|12544.9|12542.8|12541.9|12546.9|12545.7|12542.5|12541.4|427
1653276000000|2022-05-23 03:20:00|12542.9|12542|12543.8|12542.9|12545.4|12544.2|12542.4|12541.5|422
1653276300000|2022-05-23 03:25:00|12543.9|12543|12539.4|12537.9|12543.9|12543|12539.2|12537.8|451
1653276600000|2022-05-23 03:30:00|12539|12538.1|12541.2|12539.7|12541.6|12540.1|12535.3|12534.4|561
1653276900000|2022-05-23 03:35:00|12541.3|12539.8|12537.8|12536.3|12542.4|12540.9|12537.6|12536.1|335
1653277200000|2022-05-23 03:40:00|12537.9|12536.4|12542.2|12540.7|12542.9|12541.4|12537.9|12536.4|363
1653277500000|2022-05-23 03:45:00|12542.1|12540.6|12542.6|12541.1|12542.8|12541.4|12540.4|12538.7|357
1653277800000|2022-05-23 03:50:00|12542.5|12541|12544.3|12542.8|12545.6|12544.5|12542.4|12540.9|320
1653278100000|2022-05-23 03:55:00|12544.5|12543|12544|12542.5|12545.1|12543.9|12543.2|12542.3|423
1653278400000|2022-05-23 04:00:00|12544.1|12542.6|12542.6|12541.1|12544.1|12542.7|12541.2|12539.8|409
1653278700000|2022-05-23 04:05:00|12542.5|12541|12545.2|12543.7|12545.5|12544|12542.1|12540.8|226
1653279000000|2022-05-23 04:10:00|12545.1|12543.6|12547|12546.1|12547.6|12546.5|12544.4|12543.2|383
1653279300000|2022-05-23 04:15:00|12546.9|12546|12543.2|12542.3|12547.2|12546.2|12542.3|12541.1|371
1653279600000|2022-05-23 04:20:00|12543.3|12542.4|12544.3|12542.8|12545.1|12544|12543.2|12541.9|315
1653279900000|2022-05-23 04:25:00|12544.4|12542.9|12546.9|12545.4|12549.1|12548|12542.4|12541.3|426
1653280200000|2022-05-23 04:30:00|12546.8|12545.3|12551.4|12550.5|12551.5|12550.6|12546.8|12545.3|335
1653280500000|2022-05-23 04:35:00|12551.5|12550.6|12549.3|12547.8|12553.9|12552.8|12548.6|12547.5|329
1653280800000|2022-05-23 04:40:00|12549.5|12548|12550|12548.5|12550.9|12549.7|12548.5|12547.5|251
1653281100000|2022-05-23 04:45:00|12549.9|12548.4|12544.7|12543.2|12550|12548.5|12543.5|12542.2|249
1653281400000|2022-05-23 04:50:00|12544.8|12543.3|12546.6|12545.1|12547.1|12545.8|12544.6|12543.1|283
1653281700000|2022-05-23 04:55:00|12546.7|12545.2|12546.8|12545.3|12547.2|12545.9|12544.5|12543.4|289
1653282000000|2022-05-23 05:00:00|12547.1|12545.6|12545.2|12544.3|12547.1|12545.8|12543.1|12541.8|487
1653282300000|2022-05-23 05:05:00|12545.3|12544.4|12544.9|12543.4|12546|12544.9|12541.9|12540.9|359
1653282600000|2022-05-23 05:10:00|12544.8|12543.3|12544.6|12543.7|12544.9|12543.8|12541.6|12540.6|290
1653282900000|2022-05-23 05:15:00|12545|12543.5|12544.6|12543.1|12549.5|12548.2|12544.6|12543.1|343
1653283200000|2022-05-23 05:20:00|12544.2|12542.7|12544|12543.1|12545.6|12544.1|12542.9|12541.4|425
1653283500000|2022-05-23 05:25:00|12544.1|12543.2|12544.5|12543.6|12546.9|12545.5|12543|12542.1|398
1653283800000|2022-05-23 05:30:00|12544.4|12543.5|12547.6|12546.7|12549|12547.6|12544.4|12543.3|519
1653284100000|2022-05-23 05:35:00|12547.7|12546.8|12548.4|12547.5|12549.6|12548.3|12545.9|12544.8|375
1653284400000|2022-05-23 05:40:00|12548.3|12547.4|12549.5|12548.6|12552|12551.1|12548.3|12547.2|570
1653284700000|2022-05-23 05:45:00|12549.6|12548.7|12568.1|12566|12572.7|12571.4|12549.5|12548.6|938
1653285000000|2022-05-23 05:50:00|12567.7|12566.2|12564.7|12563.2|12568.5|12567|12562.1|12560.6|1128
1653285300000|2022-05-23 05:55:00|12565|12563.5|12557.1|12555.6|12568.9|12567.4|12557|12555.2|990
1653285600000|2022-05-23 06:00:00|12556.9|12555.4|12557.4|12555.9|12559.5|12558|12554.7|12553.1|1040
1653285900000|2022-05-23 06:05:00|12557.3|12555.8|12552.4|12550.9|12557.8|12556.2|12550.2|12548.7|983
1653286200000|2022-05-23 06:10:00|12552.3|12550.8|12556.5|12555|12556.7|12555.2|12549.9|12548.4|949
1653286500000|2022-05-23 06:15:00|12556.3|12554.8|12569|12568.1|12569.8|12568.5|12553.6|12552.1|827
1653286800000|2022-05-23 06:20:00|12568.9|12568|12567.2|12565.7|12570.4|12568.9|12566.2|12564.7|694
1653287100000|2022-05-23 06:25:00|12567.1|12565.6|12559.4|12557.9|12569.2|12567.7|12558.6|12557.1|861
1653287400000|2022-05-23 06:30:00|12559.3|12557.8|12568|12566.5|12568.1|12566.9|12559.3|12557.8|657
1653287700000|2022-05-23 06:35:00|12567.9|12566.4|12571.2|12569.7|12573.7|12572.4|12566.8|12565.8|736
1653288000000|2022-05-23 06:40:00|12571.1|12569.6|12565.2|12563.7|12571.8|12570.7|12564.7|12563.2|656
1653288300000|2022-05-23 06:45:00|12565.3|12563.8|12568.2|12566.7|12571.6|12570.3|12565.2|12563.8|741
1653288600000|2022-05-23 06:50:00|12568.1|12566.6|12571|12569.5|12573.3|12571.9|12567.6|12566.4|512
1653288900000|2022-05-23 06:55:00|12570.5|12569.6|12569.5|12568.6|12573|12572.1|12565.9|12564.9|595
1653289200000|2022-05-23 07:00:00|12569.4|12568.5|12568.8|12567.9|12572.2|12571.3|12566.7|12565.2|840
1653289500000|2022-05-23 07:05:00|12568.7|12567.3|12571.6|12570.1|12572|12570.5|12560.4|12559.3|899
1653289800000|2022-05-23 07:10:00|12571.5|12570|12563.1|12561.6|12572.9|12571.6|12560.8|12559.7|1012
1653290100000|2022-05-23 07:15:00|12563|12561.5|12568|12566.5|12569.6|12568.3|12559.4|12558.2|903
1653290400000|2022-05-23 07:20:00|12567.7|12566.2|12570.1|12568.6|12571.3|12569.8|12562.9|12561.4|850
1653290700000|2022-05-23 07:25:00|12570|12568.5|12572.1|12571.2|12574.2|12572.7|12567.9|12566.4|898
1653291000000|2022-05-23 07:30:00|12571.6|12570.7|12567.7|12566.2|12572.2|12571.3|12565.3|12564.1|814
1653291300000|2022-05-23 07:35:00|12567.8|12566.3|12558.9|12558|12568|12566.5|12558.6|12557.4|713
1653291600000|2022-05-23 07:40:00|12559|12558.1|12550|12548.5|12559|12558.1|12549.6|12548.4|825
1653291900000|2022-05-23 07:45:00|12550.1|12548.6|12551.7|12550.2|12556|12554.5|12548.1|12546.8|592
1653292200000|2022-05-23 07:50:00|12550.9|12550|12556.4|12554.9|12556.7|12555.6|12550.9|12550|487
1653292500000|2022-05-23 07:55:00|12556.5|12555|12550.8|12549.3|12556.5|12555.2|12548.4|12546.9|563
1653292800000|2022-05-23 08:00:00|12550.6|12549.7|12561|12559.5|12565.7|12564.2|12550.5|12549.6|1210
1653293100000|2022-05-23 08:05:00|12561.1|12559.6|12559.6|12558.1|12565.6|12564.1|12557.3|12555.8|864
1653293400000|2022-05-23 08:10:00|12559.5|12558|12553.9|12553|12560|12558.5|12552.2|12551.1|842
1653293700000|2022-05-23 08:15:00|12554|12553.1|12560|12558.5|12570.5|12569.3|12553|12552|1362
1653294000000|2022-05-23 08:20:00|12560.2|12558.7|12561.1|12560.2|12564.6|12563.1|12557.1|12555.8|1106
1653294300000|2022-05-23 08:25:00|12561.5|12560|12566.3|12564.8|12570|12568.6|12561.5|12560|931
1653294600000|2022-05-23 08:30:00|12566.2|12564.7|12558.6|12557.1|12567.6|12566.7|12558.2|12557.1|931
1653294900000|2022-05-23 08:35:00|12558.5|12557|12552.5|12551|12559.1|12558.2|12550|12548.8|986
1653295200000|2022-05-23 08:40:00|12552.6|12551.1|12555.5|12554|12559.3|12557.8|12551.9|12550.4|880
1653295500000|2022-05-23 08:45:00|12555.4|12553.9|12554.2|12553.3|12557.4|12556.2|12551.5|12550|757
1653295800000|2022-05-23 08:50:00|12554.3|12553.4|12556.7|12555.2|12558.4|12556.7|12549.5|12548.4|701
1653296100000|2022-05-23 08:55:00|12556.6|12555.1|12572.9|12571.4|12577.3|12575|12555.2|12553.7|1019
1653296400000|2022-05-23 09:00:00|12572.8|12571.3|12581.8|12580.3|12581.9|12580.4|12566.8|12564.8|1225
1653296700000|2022-05-23 09:05:00|12581.9|12580.4|12584.4|12582.9|12589.2|12587.7|12581.5|12580|1150
1653297000000|2022-05-23 09:10:00|12584.5|12583|12589.7|12588.2|12590.4|12589.2|12581.1|12579.6|1015
1653297300000|2022-05-23 09:15:00|12589.8|12588.3|12588.1|12586.6|12594|12592.8|12586.4|12584.9|1028
1653297600000|2022-05-23 09:20:00|12588.2|12587.3|12589.6|12588.7|12592.8|12591.9|12587.4|12586.1|1005
1653297900000|2022-05-23 09:25:00|12589.9|12588.4|12585.6|12584.1|12590.4|12589|12581.4|12580|911
1653298200000|2022-05-23 09:30:00|12585.4|12583.9|12579.3|12577.8|12586.6|12585.2|12578.7|12577.2|901
1653298500000|2022-05-23 09:35:00|12579.2|12577.7|12587.3|12585.8|12587.3|12586.3|12579.1|12577.6|994
1653298800000|2022-05-23 09:40:00|12587.5|12586|12586|12585.1|12587.6|12586.4|12584.7|12583.7|740
1653299100000|2022-05-23 09:45:00|12586.1|12585.2|12580|12578.5|12586.3|12585.2|12576|12574.8|749
1653299400000|2022-05-23 09:50:00|12580.1|12578.6|12580.1|12578.6|12581.2|12580.3|12575.2|12573.9|807
1653299700000|2022-05-23 09:55:00|12580|12578.5|12576.8|12575.3|12580.6|12579.7|12575.9|12574.4|829
1653300000000|2022-05-23 10:00:00|12576.9|12575.4|12575.3|12574.4|12579.7|12578.5|12573.7|12572.5|915
1653300300000|2022-05-23 10:05:00|12575.6|12574.1|12574.1|12573.2|12575.8|12574.6|12570.2|12569.1|679
1653300600000|2022-05-23 10:10:00|12574.2|12573.3|12573.6|12572.1|12579.1|12578.2|12572.2|12571.1|831
1653300900000|2022-05-23 10:15:00|12573.5|12572|12572.5|12571.6|12576.2|12575|12570|12568.7|694
1653301200000|2022-05-23 10:20:00|12572.3|12571.4|12569.3|12567.8|12574.3|12573.2|12568.2|12567|701
1653301500000|2022-05-23 10:25:00|12569.4|12567.9|12571.8|12570.3|12571.9|12570.8|12568.2|12566.8|596
1653301800000|2022-05-23 10:30:00|12571.9|12570.4|12571.6|12570.7|12575.4|12573.9|12570.5|12569.3|496
1653302100000|2022-05-23 10:35:00|12571.5|12570.6|12580.4|12578.9|12580.5|12579.2|12571.5|12570.6|598
1653302400000|2022-05-23 10:40:00|12580.5|12579|12577.6|12576.7|12582.3|12581.4|12575.7|12574.7|723
1653302700000|2022-05-23 10:45:00|12577.5|12576.6|12579.5|12578.6|12580.7|12579.2|12573.1|12572|771
1653303000000|2022-05-23 10:50:00|12579.7|12578.2|12583.3|12582.4|12583.7|12582.7|12579.3|12578.1|603
1653303300000|2022-05-23 10:55:00|12583.4|12582.5|12582.2|12580.7|12585.4|12584.5|12577.7|12576.8|701
1653303600000|2022-05-23 11:00:00|12582.3|12580.8|12590.4|12588.9|12590.4|12588.9|12577.7|12576.4|794
1653303900000|2022-05-23 11:05:00|12590.5|12589|12595.3|12593.8|12595.5|12594.4|12587.9|12586.7|558
1653304200000|2022-05-23 11:10:00|12595.2|12593.7|12600.1|12599.2|12602|12600.7|12594.5|12593|585
1653304500000|2022-05-23 11:15:00|12600.4|12598.9|12597.5|12596|12601.6|12600.4|12591|12589.5|670
1653304800000|2022-05-23 11:20:00|12597.4|12595.9|12593.7|12592.8|12598.2|12597|12592.3|12591.4|559
1653305100000|2022-05-23 11:25:00|12593.8|12592.9|12588.1|12587.2|12598.7|12597.5|12588.1|12586.8|673
1653305400000|2022-05-23 11:30:00|12588.2|12587.3|12587.4|12586.5|12589.7|12588.5|12583.9|12582.8|573
1653305700000|2022-05-23 11:35:00|12587.3|12586.4|12583.2|12581.7|12587.5|12586.4|12582|12580.6|687
1653306000000|2022-05-23 11:40:00|12583.3|12581.8|12577.4|12575.9|12584.3|12582.8|12575.4|12573.9|639
1653306300000|2022-05-23 11:45:00|12577.5|12576|12577.2|12575.7|12578.6|12577.4|12574.4|12573.1|639
1653306600000|2022-05-23 11:50:00|12577.3|12575.8|12581.2|12580.3|12585.5|12584.3|12576.9|12575.6|677
1653306900000|2022-05-23 11:55:00|12581.3|12580.4|12575.3|12574.4|12582.6|12581.1|12574|12573|662
1653307200000|2022-05-23 12:00:00|12575.8|12574.9|12576.2|12575.3|12581.6|12580.4|12574|12572.9|876
1653307500000|2022-05-23 12:05:00|12576.3|12575.4|12575.4|12573.9|12581.4|12580.1|12575.4|12573.9|648
1653307800000|2022-05-23 12:10:00|12574.9|12574|12571.9|12570.4|12575.1|12574.2|12571.1|12569.9|637
1653308100000|2022-05-23 12:15:00|12572|12570.5|12571|12570.1|12573.6|12572.3|12568|12567|585
1653308400000|2022-05-23 12:20:00|12571.1|12570.2|12576|12575.1|12580.6|12579.1|12570.2|12569.3|908
1653308700000|2022-05-23 12:25:00|12576.2|12575.3|12574|12572.5|12578.5|12577.6|12572|12570.8|751
1653309000000|2022-05-23 12:30:00|12573.9|12572.4|12569|12567.5|12574|12572.5|12566.2|12565.2|799
1653309300000|2022-05-23 12:35:00|12568.9|12567.4|12570.3|12569.4|12571.4|12570.3|12568.3|12567.1|497
1653309600000|2022-05-23 12:40:00|12569.9|12569|12567.2|12566.3|12569.9|12569|12565.9|12565|639
1653309900000|2022-05-23 12:45:00|12567.3|12566.4|12565.7|12564.8|12569.9|12568.4|12563.9|12562.9|806
1653310200000|2022-05-23 12:50:00|12565.6|12564.7|12566|12565.1|12569.6|12568.5|12564.7|12563.6|686
1653310500000|2022-05-23 12:55:00|12566.1|12565.2|12568.2|12567.3|12569.9|12568.9|12564.7|12563.8|704
1653310800000|2022-05-23 13:00:00|12568.1|12567.2|12563.4|12561.9|12572.2|12571.3|12562.6|12561.4|794
1653311100000|2022-05-23 13:05:00|12563.5|12562|12564.9|12564|12565.8|12564.7|12560.2|12559.3|609
1653311400000|2022-05-23 13:10:00|12564.7|12563.2|12565.4|12563.9|12567.1|12566.1|12561.7|12560.6|607
1653311700000|2022-05-23 13:15:00|12565.5|12564|12561.2|12560.3|12566.9|12565.9|12561.1|12560.2|517
1653312000000|2022-05-23 13:20:00|12561.5|12560|12568|12567.1|12568.4|12567.3|12560.1|12559.2|543
1653312300000|2022-05-23 13:25:00|12568.1|12567.2|12562.9|12562|12568.1|12567.2|12558.8|12557.3|624
1653312600000|2022-05-23 13:30:00|12563|12562.1|12568.7|12567.2|12568.7|12567.5|12556.9|12555.7|1048
1653312900000|2022-05-23 13:35:00|12568.9|12567.4|12561.3|12560.4|12569.5|12568.1|12557.9|12556.8|867
1653313200000|2022-05-23 13:40:00|12561.2|12560.3|12577.6|12576.1|12578.8|12577.3|12558.8|12557.6|989
1653313500000|2022-05-23 13:45:00|12577.4|12575.9|12585|12583.5|12585.3|12583.8|12577.2|12575.7|896
1653313800000|2022-05-23 13:50:00|12584.6|12583.1|12589.2|12588.3|12594.2|12593.2|12584.4|12582.9|937
1653314100000|2022-05-23 13:55:00|12589.1|12588.2|12585|12583.5|12590.1|12588.6|12584.5|12583|885
1653314400000|2022-05-23 14:00:00|12585.1|12583.6|12575.7|12574.2|12585.6|12584.1|12573.1|12571.6|1086
1653314700000|2022-05-23 14:05:00|12575.6|12574.7|12574.2|12573.3|12575.6|12574.7|12571.9|12570.8|789
1653315000000|2022-05-23 14:10:00|12574.1|12573.2|12579.4|12578.5|12580.2|12579.1|12570.8|12569.9|738
1653315300000|2022-05-23 14:15:00|12579.3|12578.4|12583.5|12582.6|12587.8|12586.3|12578.6|12577.7|962
1653315600000|2022-05-23 14:20:00|12583.9|12583|12575.6|12574.7|12585.3|12584.4|12574.8|12573.9|858
1653315900000|2022-05-23 14:25:00|12575.5|12574.6|12579.1|12578.2|12581.1|12580|12568.9|12567.7|1072
1653316200000|2022-05-23 14:30:00|12578.8|12577.9|12575.9|12575|12580.2|12579.3|12569.6|12568.4|865
1653316500000|2022-05-23 14:35:00|12575.8|12574.9|12576.8|12575.9|12579.5|12578.5|12574|12573.1|705
1653316800000|2022-05-23 14:40:00|12576.9|12576|12575.4|12574.5|12579.5|12578.6|12570|12569|810
1653317100000|2022-05-23 14:45:00|12575.3|12574.4|12571.1|12569.6|12575.3|12574.4|12565.6|12564.7|818
1653317400000|2022-05-23 14:50:00|12571|12569.5|12570|12569.1|12580.3|12579.1|12564.1|12562.8|1498
1653317700000|2022-05-23 14:55:00|12570.2|12569.3|12571.2|12569.7|12579.5|12578.6|12569.4|12568.5|1224
1653318000000|2022-05-23 15:00:00|12571.3|12569.8|12573.9|12573|12577.4|12576.5|12565.5|12564.4|1044
1653318300000|2022-05-23 15:05:00|12573.8|12572.9|12572.2|12571.3|12576.9|12576|12571.3|12570.3|668
1653318600000|2022-05-23 15:10:00|12572|12571.1|12581.9|12581|12582|12581|12571.3|12570.4|751
1653318900000|2022-05-23 15:15:00|12581.8|12580.9|12577.6|12576.7|12585.4|12584.1|12575.7|12574.8|747
1653319200000|2022-05-23 15:20:00|12577.9|12576.4|12572.1|12571.2|12578.3|12577.4|12572|12570.8|859
1653319500000|2022-05-23 15:25:00|12572|12571.1|12574.2|12572.7|12575.6|12574.5|12571|12569.7|718
1653319800000|2022-05-23 15:30:00|12573.9|12573|12579.3|12578.4|12580.3|12579.4|12573.2|12572.3|749
1653320100000|2022-05-23 15:35:00|12579.2|12578.3|12572|12571.1|12580.1|12579.2|12570|12568.7|799
1653320400000|2022-05-23 15:40:00|12572.1|12571.2|12569.1|12568.2|12574.2|12573.3|12569|12568.1|698
1653320700000|2022-05-23 15:45:00|12569|12568.1|12566|12565.1|12569.1|12568.2|12562.9|12561.8|613
1653321000000|2022-05-23 15:50:00|12565.9|12565|12565.7|12564.2|12568.5|12567.6|12559.8|12558.9|641
1653321300000|2022-05-23 15:55:00|12565.6|12564.1|12570.7|12569.8|12572.3|12571.4|12565.6|12564.1|732
1653321600000|2022-05-23 16:00:00|12570.8|12569.9|12575.7|12574.8|12577.2|12576.3|12568.7|12567.5|642
1653321900000|2022-05-23 16:05:00|12575.8|12574.9|12576.3|12575.4|12577.5|12576.3|12573.1|12572.2|488
1653322200000|2022-05-23 16:10:00|12576.2|12575.3|12575.2|12574.3|12576.5|12575.6|12573.5|12572.6|354
1653322500000|2022-05-23 16:15:00|12575.1|12574.2|12571.4|12570.5|12575.1|12574.2|12567.8|12566.9|526
1653322800000|2022-05-23 16:20:00|12571.2|12570.3|12574.8|12573.9|12574.9|12574|12570.9|12570|591
1653323100000|2022-05-23 16:25:00|12574.6|12573.7|12573.4|12571.9|12575.3|12574.4|12570.6|12569.7|666
1653323400000|2022-05-23 16:30:00|12573.5|12572|12569.7|12568.8|12573.8|12572.6|12569.2|12568.1|571
1653323700000|2022-05-23 16:35:00|12569.9|12569|12575|12574.1|12575.2|12574.3|12569.1|12568.2|542
1653324000000|2022-05-23 16:40:00|12575.1|12574.2|12578.3|12577.4|12579.2|12578.3|12575.1|12574.2|433
1653324300000|2022-05-23 16:45:00|12578.4|12577.5|12577.4|12576.5|12579.6|12578.7|12575.4|12574.5|464
1653324600000|2022-05-23 16:50:00|12577.5|12576.6|12569.9|12569|12578.2|12577.3|12567.2|12566.3|647
1653324900000|2022-05-23 16:55:00|12570|12569.1|12569.1|12567.6|12570.8|12569.9|12564.1|12563.2|748
1653325200000|2022-05-23 17:00:00|12569.2|12567.7|12565|12564.1|12569.3|12568.1|12561.2|12560.3|587
1653325500000|2022-05-23 17:05:00|12564.9|12564|12566|12565.1|12566.2|12565.3|12563.2|12562.3|503
1653325800000|2022-05-23 17:10:00|12565.9|12565|12567.2|12566.3|12568.1|12567|12563.9|12563|392
1653326100000|2022-05-23 17:15:00|12567|12566.1|12561.9|12561|12567.2|12566.3|12560.8|12559.9|442
1653326400000|2022-05-23 17:20:00|12561.8|12560.9|12562.4|12561.5|12563.2|12562.3|12559|12557.9|505
1653326700000|2022-05-23 17:25:00|12560.8|12559.9|12567.1|12566.2|12567.3|12566.4|12560.5|12559.6|287
1653327000000|2022-05-23 17:30:00|12567.2|12566.3|12571|12570.1|12572.1|12571.2|12567.1|12566.2|510
1653327300000|2022-05-23 17:35:00|12570.9|12570|12573.2|12572.3|12574|12573.1|12569.9|12568.8|419
1653327600000|2022-05-23 17:40:00|12573.3|12572.4|12574|12573.1|12575.2|12574.3|12571.9|12571|444
1653327900000|2022-05-23 17:45:00|12574.2|12573.3|12572.3|12570.8|12575.2|12574.3|12571.7|12570.8|403
1653328200000|2022-05-23 17:50:00|12572.5|12571|12573.1|12572.2|12573.9|12573|12569.7|12568.8|371
1653328500000|2022-05-23 17:55:00|12573|12572.1|12570.2|12569.3|12574.2|12573.3|12568.2|12567.3|382
1653328800000|2022-05-23 18:00:00|12570.3|12569.4|12570.1|12569.2|12572.8|12571.9|12569.6|12568.7|453
1653329100000|2022-05-23 18:05:00|12570.2|12569.3|12570.5|12569.6|12570.9|12570|12567.6|12566.7|445
1653329400000|2022-05-23 18:10:00|12570.6|12569.7|12571.2|12570.3|12572.3|12571.1|12569.6|12568.7|326
1653329700000|2022-05-23 18:15:00|12571.3|12570.4|12572.2|12571.3|12573|12572.1|12568.6|12567.7|430
1653330000000|2022-05-23 18:20:00|12572.1|12571.2|12573.8|12572.9|12574.1|12573.2|12571.7|12570.7|497
1653330300000|2022-05-23 18:25:00|12574|12573.1|12573.7|12572.8|12575.2|12574.3|12572.8|12571.9|538
1653330600000|2022-05-23 18:30:00|12573.6|12572.7|12576|12575.1|12576.4|12575.2|12573.5|12572.6|383
1653330900000|2022-05-23 18:35:00|12576.1|12575.2|12576.7|12575.2|12578.8|12577.9|12575.1|12574|331
1653331200000|2022-05-23 18:40:00|12576.2|12575.3|12578.9|12578|12579.3|12578.1|12576|12574.8|469
1653331500000|2022-05-23 18:45:00|12579|12578.1|12580.1|12579.2|12582.3|12581.1|12577.9|12576.8|510
1653331800000|2022-05-23 18:50:00|12580|12579.1|12578.3|12577.4|12581.1|12580.2|12576.9|12575.8|484
1653332100000|2022-05-23 18:55:00|12578.2|12577.3|12580.1|12579.2|12581.1|12580.2|12577.1|12575.9|571
1653332400000|2022-05-23 19:00:00|12580.2|12579.3|12579.2|12577.7|12581.7|12580.8|12577.6|12576.4|463
1653332700000|2022-05-23 19:05:00|12579.3|12577.8|12578.5|12577|12581.2|12580.2|12577.5|12576|498
1653333000000|2022-05-23 19:10:00|12578.6|12577.1|12573.4|12572.5|12580.1|12578.6|12572.4|12570.9|527
1653333300000|2022-05-23 19:15:00|12573.1|12572.2|12571.2|12569.7|12573.3|12572.2|12569|12567.6|444
1653333600000|2022-05-23 19:20:00|12571.3|12569.8|12572.9|12571.4|12573.5|12572.4|12569.9|12568.4|413
1653333900000|2022-05-23 19:25:00|12572.7|12571.2|12574.4|12572.9|12575.7|12574.2|12571.9|12570.4|289
1653334200000|2022-05-23 19:30:00|12574.3|12572.8|12579.5|12578|12580.4|12579.2|12573.9|12572.6|383
1653334500000|2022-05-23 19:35:00|12579.4|12577.9|12580.6|12579.1|12581.4|12579.9|12578.3|12577|298
1653334800000|2022-05-23 19:40:00|12580.5|12579|12580.4|12578.9|12581.4|12580.2|12579.2|12577.9|318
1653335100000|2022-05-23 19:45:00|12580.3|12578.8|12579.4|12577.9|12581.5|12580|12579.2|12577.7|233
1653335400000|2022-05-23 19:50:00|12580|12578.5|12581.2|12579.7|12582.2|12580.7|12579|12577.9|354
1653335700000|2022-05-23 19:55:00|12581.1|12579.6|12579.1|12578.2|12583.1|12581.9|12579|12577.5|429
1653336000000|2022-05-23 20:00:00|12579.6|12578.1|12582.1|12580.6|12582.1|12580.6|12577.8|12576.4|479
1653336300000|2022-05-23 20:05:00|12582|12580.5|12584.3|12582.8|12585|12583.6|12581.7|12580.2|383
1653336600000|2022-05-23 20:10:00|12584.4|12582.9|12585.3|12583.8|12586.4|12585.2|12584.3|12582.8|289
1653336900000|2022-05-23 20:15:00|12585.2|12583.7|12585.8|12584.9|12587.1|12585.9|12584.7|12583.4|225
1653337200000|2022-05-23 20:20:00|12586.2|12584.7|12584.9|12583.4|12586.2|12584.7|12583.8|12582.5|294
1653337500000|2022-05-23 20:25:00|12585|12583.5|12587.4|12585.9|12587.8|12586.6|12584.6|12583.1|260
1653337800000|2022-05-23 20:30:00|12587.5|12586|12586.1|12584.6|12587.8|12586.6|12585.7|12583.9|136
1653338100000|2022-05-23 20:35:00|12586.2|12584.7|12583.6|12582.1|12586.2|12584.7|12583.5|12582|202
1653338400000|2022-05-23 20:40:00|12583.7|12582.2|12584.6|12583.1|12584.6|12583.1|12583.3|12581.8|176
1653338700000|2022-05-23 20:45:00|12584.9|12583.4|12586.6|12585.1|12587.4|12585.3|12584.4|12582.9|235
1653339000000|2022-05-23 20:50:00|12586.7|12585.2|12589.5|12587.1|12589.7|12587.6|12585.3|12583.3|597
1653339300000|2022-05-23 20:55:00|12589.6|12587.2|12590|12586.3|12590.4|12587.8|12588|12584.8|433
1653339600000|2022-05-23 21:00:00|12588.9|12585.5|12589.1|12578.1|12592.1|12585.5|12588.7|12577.7|81
1653339900000|2022-05-23 21:05:00|12589.5|12578.5|12587.7|12576.7|12591.2|12580.2|12587.5|12576.5|60
1653340200000|2022-05-23 21:10:00|12588|12577|12590|12579|12591.1|12580.1|12588|12577|118
1653340500000|2022-05-23 21:15:00|12590.1|12579.1|12590.4|12579.7|12591.2|12580.2|12588.8|12578.1|132
1653340800000|2022-05-23 21:20:00|12590.3|12579.4|12590.4|12579.7|12591.4|12581.1|12589.3|12578.3|131
1653341100000|2022-05-23 21:25:00|12590.2|12579.5|12591.4|12581.2|12591.7|12581.2|12589.5|12578.9|69
1653341400000|2022-05-23 21:30:00|12591|12580|12590.6|12581.5|12591.6|12582.5|12588.6|12577.6|155
1653341700000|2022-05-23 21:35:00|12591.4|12580.6|12589.9|12584.3|12593.7|12584.4|12589.5|12580.5|158
1653342000000|2022-05-23 21:40:00|12589.7|12584.4|12591|12584|12593.3|12584.9|12589.5|12580.2|164
1653342300000|2022-05-23 21:45:00|12590.6|12584.9|12592.3|12582.8|12594.6|12585.6|12588.3|12577.3|225
1653342600000|2022-05-23 21:50:00|12592.9|12582.4|12590.2|12585.1|12595.4|12586.7|12589|12578|249
1653342900000|2022-05-23 21:55:00|12590.1|12585|12590.4|12583.5|12593.1|12585.8|12589.1|12579.5|187
1653343200000|2022-05-23 22:00:00|12591.2|12582.2|12586.4|12581.6|12593.2|12585|12585.9|12578.6|563
1653343500000|2022-05-23 22:05:00|12587.5|12580.8|12585|12581.1|12589.5|12582.2|12584.1|12578.8|463
1653343800000|2022-05-23 22:10:00|12585.3|12580.9|12585|12580.3|12586.8|12581.7|12583.8|12578.4|384
1653344100000|2022-05-23 22:15:00|12584.9|12580.4|12584.1|12580.8|12586|12581.4|12583.3|12578.6|524
1653344400000|2022-05-23 22:20:00|12584|12580.9|12582.2|12579.5|12584.7|12581.1|12581.8|12578.8|664
1653344700000|2022-05-23 22:25:00|12582|12579.7|12582.9|12580.1|12584.4|12581.1|12581.5|12579.3|646
1653345000000|2022-05-23 22:30:00|12582.8|12580.5|12582.1|12579.7|12583.7|12580.5|12581.3|12579.2|550
1653345300000|2022-05-23 22:35:00|12582|12579.8|12580.7|12577.8|12583.1|12580|12579.9|12576.9|619
1653345600000|2022-05-23 22:40:00|12580.8|12577.9|12581.8|12578.6|12582|12579.4|12580.1|12577.4|408
1653345900000|2022-05-23 22:45:00|12581.6|12578.5|12578.6|12575.9|12581.7|12579.5|12578.3|12575.1|508
1653346200000|2022-05-23 22:50:00|12578.5|12575.8|12578.3|12575.7|12579.6|12577.2|12577.8|12574.9|611
1653346500000|2022-05-23 22:55:00|12578.4|12575.6|12579.8|12577.1|12579.9|12577.6|12578|12575.6|490
1653346800000|2022-05-23 23:00:00|12579.6|12577.2|12576.6|12573.9|12579.9|12577.6|12575.9|12573.9|514
1653347100000|2022-05-23 23:05:00|12576.5|12574.2|12577|12575.5|12580.8|12579|12576.4|12573.8|647
1653347400000|2022-05-23 23:10:00|12576.5|12574.4|12574.3|12572.8|12577.3|12575.5|12574.2|12572.7|317
1653347700000|2022-05-23 23:15:00|12574.2|12572.7|12573|12571.5|12575.5|12574.4|12572|12570.5|426
1653348000000|2022-05-23 23:20:00|12572.9|12571.4|12572.4|12570.9|12573.1|12571.6|12571.4|12570.2|199
1653348300000|2022-05-23 23:25:00|12572.5|12571|12571.2|12569.7|12573.4|12572|12570.7|12569.3|247
1653348600000|2022-05-23 23:30:00|12571.3|12569.8|12573.1|12571.6|12573.5|12572.3|12571|12569.5|344
1653348900000|2022-05-23 23:35:00|12573|12571.5|12574.6|12573.1|12575|12573.9|12573|12571.5|191
1653349200000|2022-05-23 23:40:00|12574.7|12573.2|12577.7|12576.2|12578.3|12576.8|12574.7|12573.2|206
1653349500000|2022-05-23 23:45:00|12577.8|12576.3|12578.7|12577.2|12578.9|12577.4|12575.7|12574.5|259
1653349800000|2022-05-23 23:50:00|12578.6|12577.1|12569.4|12568.5|12579.3|12577.8|12568.8|12567.9|483
1653350100000|2022-05-23 23:55:00|12569.3|12568.4|12567.6|12566.7|12570|12568.7|12567|12565.6|338
1653350400000|2022-05-24 00:00:00|12567.5|12566.6|12568|12567.1|12568.9|12567.7|12563.7|12562.4|779
1653350700000|2022-05-24 00:05:00|12567.9|12567|12567.8|12566.3|12568.3|12567.3|12565.4|12564.2|562
1653351000000|2022-05-24 00:10:00|12567.1|12566.2|12569.1|12568.2|12569.2|12568.3|12565.8|12564.9|622
1653351300000|2022-05-24 00:15:00|12569.2|12568.3|12564.3|12563.4|12570|12569.1|12564.2|12563.3|440
1653351600000|2022-05-24 00:20:00|12564.2|12563.3|12563.7|12562.8|12565.1|12564.2|12560.5|12559.6|567
1653351900000|2022-05-24 00:25:00|12563.6|12562.7|12560.1|12559.2|12565.3|12564.2|12559.9|12559|506
1653352200000|2022-05-24 00:30:00|12560|12559.1|12564.2|12563.3|12565.4|12564.5|12559.6|12558.5|562
1653352500000|2022-05-24 00:35:00|12564.1|12563.2|12561.7|12560.8|12564.9|12563.8|12561.6|12560.6|465
1653352800000|2022-05-24 00:40:00|12561.2|12560.3|12563.6|12562.1|12565.8|12564.9|12560.8|12559.9|495
1653353100000|2022-05-24 00:45:00|12563.2|12562.3|12561.4|12560.5|12565.9|12564.6|12560.9|12559.6|472
1653353400000|2022-05-24 00:50:00|12561.5|12560.6|12560.3|12559.4|12562.7|12561.6|12559.4|12558.5|539
1653353700000|2022-05-24 00:55:00|12560.5|12559.6|12559.7|12558.2|12561.5|12560.1|12557.4|12556.5|396
1653354000000|2022-05-24 01:00:00|12559.3|12558.4|12558.8|12557.9|12561.5|12560.3|12558|12556.8|521
1653354300000|2022-05-24 01:05:00|12558.9|12558|12560.1|12558.6|12560.4|12559.2|12556.2|12555.2|618
1653354600000|2022-05-24 01:10:00|12559.7|12558.8|12559.7|12558.2|12561|12560.1|12558|12557.1|511
1653354900000|2022-05-24 01:15:00|12559.6|12558.1|12559.6|12558.7|12560.8|12559.4|12558.4|12557.3|539
1653355200000|2022-05-24 01:20:00|12559.7|12558.8|12565.5|12564|12568.1|12567.2|12559.4|12558.3|538
1653355500000|2022-05-24 01:25:00|12565.6|12564.1|12566.6|12565.7|12570.2|12568.9|12563.9|12562.5|500
1653355800000|2022-05-24 01:30:00|12567.1|12565.6|12557|12556.1|12567.1|12565.8|12556.8|12555.8|631
1653356100000|2022-05-24 01:35:00|12557.1|12556.2|12559.4|12558.5|12560.6|12559.5|12557|12555.9|634
1653356400000|2022-05-24 01:40:00|12559.5|12558.6|12562.6|12561.1|12563.5|12562.3|12559.5|12558.6|598
1653356700000|2022-05-24 01:45:00|12562.3|12560.8|12562.5|12561.6|12564.5|12563.3|12561.4|12560.2|490
1653357000000|2022-05-24 01:50:00|12562.4|12561.5|12563|12562.1|12563.4|12562.2|12560|12558.8|469
1653357300000|2022-05-24 01:55:00|12563.1|12562.2|12558.1|12557.2|12563.1|12562.2|12556.6|12555.4|467
1653357600000|2022-05-24 02:00:00|12558|12557.1|12557.9|12556.4|12558.8|12557.6|12555.6|12554.7|472
1653357900000|2022-05-24 02:05:00|12558|12556.5|12554.6|12553.1|12558|12556.6|12553.4|12551.9|349
1653358200000|2022-05-24 02:10:00|12554.5|12553|12553.4|12551.9|12556.2|12555.1|12553.1|12551.9|374
1653358500000|2022-05-24 02:15:00|12553.3|12551.8|12549.5|12548.6|12554.2|12553|12549.2|12548.3|359
1653358800000|2022-05-24 02:20:00|12550.3|12549.4|12551|12550.1|12552.2|12551.3|12549.1|12548.2|544
1653359100000|2022-05-24 02:25:00|12551.1|12550.2|12550.1|12549.2|12551.1|12550.2|12548|12546.9|462
1653359400000|2022-05-24 02:30:00|12550.2|12549.3|12554.9|12553.4|12555.1|12554.2|12550.1|12549.2|419
1653359700000|2022-05-24 02:35:00|12554.6|12553.7|12557.5|12556|12558|12557.1|12554.6|12553.5|387
1653360000000|2022-05-24 02:40:00|12557.6|12556.1|12561.5|12560.6|12562.4|12561.5|12557|12555.9|376
1653360300000|2022-05-24 02:45:00|12561.4|12560.5|12560.3|12559.4|12561.5|12560.6|12557.4|12556.1|384
1653360600000|2022-05-24 02:50:00|12560.2|12559.3|12560|12559.1|12560.4|12559.5|12559.2|12558.2|357
1653360900000|2022-05-24 02:55:00|12560.1|12559.2|12560.5|12559.6|12561.1|12560.2|12559.6|12558.4|296
1653361200000|2022-05-24 03:00:00|12560.3|12559.4|12561|12560.1|12563.6|12562.6|12560.2|12559.2|389
1653361500000|2022-05-24 03:05:00|12561.1|12560.2|12560.7|12559.8|12563.1|12562.2|12558.5|12557.5|407
1653361800000|2022-05-24 03:10:00|12561|12559.5|12564.3|12563.4|12565.3|12564.2|12559.8|12558.9|336
1653362100000|2022-05-24 03:15:00|12564.2|12563.3|12565.2|12563.7|12567.3|12566.1|12564|12562.7|331
1653362400000|2022-05-24 03:20:00|12565.1|12563.6|12561.7|12560.8|12565.2|12564.2|12561.6|12560.6|376
1653362700000|2022-05-24 03:25:00|12561.6|12560.7|12561.7|12560.8|12563.3|12562.1|12560.4|12559.5|354
1653363000000|2022-05-24 03:30:00|12561.6|12560.7|12562.9|12561.4|12564.9|12563.8|12561.6|12560.5|432
1653363300000|2022-05-24 03:35:00|12563|12561.5|12561.3|12560.4|12563.3|12562.2|12561.2|12560|404
1653363600000|2022-05-24 03:40:00|12561.2|12560.3|12564.1|12563.2|12564.5|12563.6|12560.9|12559.8|305
1653363900000|2022-05-24 03:45:00|12564|12563.1|12566.5|12565.6|12566.7|12565.8|12563.5|12562.2|268
1653364200000|2022-05-24 03:50:00|12566.4|12565.5|12565.5|12564.6|12567.3|12566.4|12564.3|12563.4|336
1653364500000|2022-05-24 03:55:00|12565.4|12564.5|12566.1|12565.2|12567.1|12566|12565.1|12564|346
1653364800000|2022-05-24 04:00:00|12566|12565.1|12566.4|12565.5|12567.1|12566.1|12565.5|12564.2|371
1653365100000|2022-05-24 04:05:00|12566.7|12565.2|12566.4|12564.9|12567.5|12566.2|12564.2|12563.1|447
1653365400000|2022-05-24 04:10:00|12566|12565.1|12563.4|12562.5|12566|12565.1|12562.9|12562|365
1653365700000|2022-05-24 04:15:00|12563.3|12562.4|12564|12563.1|12566.4|12565.5|12562.5|12561.6|430
1653366000000|2022-05-24 04:20:00|12563.9|12563|12561|12560.1|12564.6|12563.4|12560.9|12559.8|331
1653366300000|2022-05-24 04:25:00|12561.1|12560.2|12560.7|12559.2|12561.4|12560.4|12560|12558.8|273
1653366600000|2022-05-24 04:30:00|12560.6|12559.1|12563.4|12562.5|12564.3|12563.1|12560.6|12559.1|372
1653366900000|2022-05-24 04:35:00|12562.7|12561.8|12562.5|12561.6|12563.5|12562.3|12561.7|12560.7|222
1653367200000|2022-05-24 04:40:00|12562.4|12561.5|12563|12562.1|12563.5|12562.5|12561|12559.8|333
1653367500000|2022-05-24 04:45:00|12563.1|12562.2|12560.7|12559.8|12565.2|12564.1|12560.4|12559.5|404
1653367800000|2022-05-24 04:50:00|12560.5|12559.6|12562.3|12561.4|12562.5|12561.6|12557.1|12556|348
1653368100000|2022-05-24 04:55:00|12562.2|12561.3|12561.1|12559.6|12563.8|12562.7|12560|12559.1|387
1653368400000|2022-05-24 05:00:00|12561.2|12559.7|12565.2|12564.3|12565.5|12564.5|12560.7|12559.7|382
1653368700000|2022-05-24 05:05:00|12565.7|12564.8|12569.3|12568.4|12570.2|12569.2|12565.6|12564.5|404
1653369000000|2022-05-24 05:10:00|12569|12568.1|12566.6|12565.7|12571.5|12570.4|12566.6|12565.7|414
1653369300000|2022-05-24 05:15:00|12566.2|12565.3|12570.9|12569.4|12571.5|12570.2|12565.9|12565|418
1653369600000|2022-05-24 05:20:00|12571|12569.5|12569.1|12568.2|12572.4|12571.1|12568.6|12567.7|286
1653369900000|2022-05-24 05:25:00|12569.2|12568.3|12567.2|12566.3|12571.3|12570.1|12567|12565.8|288
1653370200000|2022-05-24 05:30:00|12567.3|12566.4|12571.4|12570.5|12574.8|12573.3|12566|12565|476
1653370500000|2022-05-24 05:35:00|12571.8|12570.9|12568.9|12568|12573.3|12572.4|12567.9|12567|418
1653370800000|2022-05-24 05:40:00|12569|12568.1|12567.2|12566.3|12569.3|12568.4|12567.1|12566.2|402
1653371100000|2022-05-24 05:45:00|12566.8|12565.9|12565.1|12564.2|12567.6|12566.6|12563.9|12563|492
1653371400000|2022-05-24 05:50:00|12565.2|12564.3|12568.9|12568|12569.5|12568.1|12563.7|12562.8|556
1653371700000|2022-05-24 05:55:00|12569.3|12567.8|12573.2|12572.3|12574.6|12573.4|12568.2|12567.3|675
1653372000000|2022-05-24 06:00:00|12573.4|12572.5|12578.4|12577.5|12579.7|12578.8|12573.3|12572|848
1653372300000|2022-05-24 06:05:00|12578.3|12577.4|12580.8|12579.3|12582.8|12581.4|12575.9|12574.5|694
1653372600000|2022-05-24 06:10:00|12581.2|12579.7|12577.9|12577|12581.7|12580.2|12577.5|12576.4|385
1653372900000|2022-05-24 06:15:00|12577.8|12576.9|12581.1|12580.2|12582.3|12581.4|12577.8|12576.9|462
1653373200000|2022-05-24 06:20:00|12581.2|12580.3|12576.8|12575.9|12582.5|12581.6|12576.5|12575.6|528
1653373500000|2022-05-24 06:25:00|12576.7|12575.8|12579.1|12578.2|12580.1|12578.8|12574.5|12573.5|481
1653373800000|2022-05-24 06:30:00|12579.4|12577.9|12577.8|12576.9|12581.6|12580.7|12577.8|12576.8|486
1653374100000|2022-05-24 06:35:00|12577.5|12576.6|12569.7|12568.2|12578.4|12577.1|12569|12567.9|615
1653374400000|2022-05-24 06:40:00|12569.8|12568.3|12577.2|12575.7|12577.2|12576.1|12569.3|12567.8|580
1653374700000|2022-05-24 06:45:00|12576.8|12575.9|12575.4|12574.5|12577.3|12576.4|12573.2|12572.1|554
1653375000000|2022-05-24 06:50:00|12575.3|12574.4|12588.6|12587.7|12589.6|12588.4|12574.9|12574|941
1653375300000|2022-05-24 06:55:00|12588.3|12587.4|12580|12579.1|12588.3|12587.4|12577.6|12576.7|994
1653375600000|2022-05-24 07:00:00|12580.2|12579.3|12592.8|12591.9|12596.7|12595.3|12580.2|12579.3|1430
1653375900000|2022-05-24 07:05:00|12592.7|12591.8|12588.2|12586.7|12594.7|12593.6|12583.9|12582.7|1105
1653376200000|2022-05-24 07:10:00|12588.1|12586.6|12595.4|12593.9|12596.4|12595.4|12587.7|12586.2|872
1653376500000|2022-05-24 07:15:00|12595.1|12594.2|12588.1|12587.2|12598.2|12596.8|12588.1|12587.2|1019
1653376800000|2022-05-24 07:20:00|12588.2|12587.3|12594.1|12593.2|12598.3|12597.1|12587.3|12585.9|1067
1653377100000|2022-05-24 07:25:00|12594.2|12593.3|12595|12593.5|12596.3|12595|12589.8|12588.7|726
1653377400000|2022-05-24 07:30:00|12594.5|12593|12590.2|12588.7|12599.7|12597.9|12589.6|12588.1|986
1653377700000|2022-05-24 07:35:00|12590.3|12588.8|12589|12587.5|12592.2|12591|12587.9|12586.4|898
1653378000000|2022-05-24 07:40:00|12589.1|12587.6|12593.4|12592.5|12593.6|12592.5|12587.4|12586.2|788
1653378300000|2022-05-24 07:45:00|12593.3|12592.4|12583.5|12582|12594.7|12593.6|12583.5|12582|683
1653378600000|2022-05-24 07:50:00|12583.3|12581.8|12578.1|12577.2|12585.4|12584.4|12577.3|12575.9|791
1653378900000|2022-05-24 07:55:00|12578.3|12576.8|12583|12581.5|12583.3|12582.1|12578.3|12576.8|768
1653379200000|2022-05-24 08:00:00|12582.9|12581.4|12583.6|12582.7|12592.7|12591.8|12581.3|12579.9|836
1653379500000|2022-05-24 08:05:00|12583.9|12582.4|12580.9|12580|12584.4|12583.2|12580|12578.8|694
1653379800000|2022-05-24 08:10:00|12580.7|12579.8|12579.5|12578.6|12580.9|12580|12575.2|12574.3|710
1653380100000|2022-05-24 08:15:00|12579.6|12578.7|12568.8|12567.3|12579.6|12578.7|12566.1|12565.2|890
1653380400000|2022-05-24 08:20:00|12568.7|12567.2|12578.9|12577.4|12583.2|12581.8|12568.3|12567|820
1653380700000|2022-05-24 08:25:00|12578.8|12577.3|12575.6|12567.4|12581.8|12580.9|12571.8|12567.4|830
1653381000000|2022-05-24 08:30:00|12573|12569.3|12519.3|12517.8|12573|12569.3|12504.2|12501.7|2001
1653381300000|2022-05-24 08:35:00|12519|12517.5|12496.2|12494.7|12519.1|12517.6|12491.5|12490|1400
1653381600000|2022-05-24 08:40:00|12496.3|12494.8|12484.9|12483.4|12496.4|12494.9|12484.5|12483.3|1352
1653381900000|2022-05-24 08:45:00|12484.4|12483.5|12483.6|12482.1|12490.7|12489.2|12481.6|12480.6|1111
1653382200000|2022-05-24 08:50:00|12483.4|12481.9|12483|12481.5|12486.2|12484.9|12475.4|12474.2|959
1653382500000|2022-05-24 08:55:00|12482.9|12481.4|12487.3|12485.8|12487.5|12486|12479|12477.5|821
1653382800000|2022-05-24 09:00:00|12487.4|12485.9|12479.2|12477.7|12492.4|12491.2|12479.2|12477.7|776
1653383100000|2022-05-24 09:05:00|12479.1|12477.6|12490.8|12489.3|12492|12491|12478.8|12477.3|821
1653383400000|2022-05-24 09:10:00|12490.7|12489.2|12495.8|12494.9|12497.4|12495.9|12488.3|12486.9|790
1653383700000|2022-05-24 09:15:00|12496.2|12495.3|12502.1|12500.6|12503.7|12502.5|12494|12492.9|741
1653384000000|2022-05-24 09:20:00|12502.4|12500.9|12506.6|12505.7|12507|12505.9|12501.8|12500.5|579
1653384300000|2022-05-24 09:25:00|12506.5|12505.6|12500.7|12499.8|12506.5|12505.6|12495.7|12494.3|651
1653384600000|2022-05-24 09:30:00|12500.6|12499.7|12489.3|12488.4|12501.5|12500.3|12489.3|12487.9|794
1653384900000|2022-05-24 09:35:00|12489.2|12488.3|12496.4|12494.9|12501.2|12500.3|12486.8|12485.6|741
1653385200000|2022-05-24 09:40:00|12496.3|12494.8|12492.9|12492|12497.4|12496|12488.1|12486.9|678
1653385500000|2022-05-24 09:45:00|12492.8|12491.9|12492.7|12491.2|12498|12497|12489.7|12488.7|707
1653385800000|2022-05-24 09:50:00|12492.6|12491.1|12489.9|12488.4|12494.4|12493.2|12488.6|12487.6|690
1653386100000|2022-05-24 09:55:00|12490|12488.5|12491.6|12490.1|12496.4|12495.2|12489.9|12488.4|678
1653386400000|2022-05-24 10:00:00|12491.5|12490|12495.5|12494.6|12496.4|12495.5|12488.4|12487.3|619
1653386700000|2022-05-24 10:05:00|12495.7|12494.8|12509.3|12507.8|12511|12509.6|12495.5|12494.6|725
1653387000000|2022-05-24 10:10:00|12509.4|12507.9|12508.9|12508|12510.2|12509|12505.8|12504.9|671
1653387300000|2022-05-24 10:15:00|12509|12508.1|12503.5|12502.6|12511.3|12510|12501.5|12500.6|585
1653387600000|2022-05-24 10:20:00|12503.6|12502.7|12507.1|12506.2|12509|12507.5|12501.8|12500.8|647
1653387900000|2022-05-24 10:25:00|12506.6|12505.7|12505.2|12503.7|12506.9|12505.7|12502.8|12501.9|657
1653388200000|2022-05-24 10:30:00|12504.9|12504|12507|12505.5|12508.3|12507.4|12504.1|12503.2|762
1653388500000|2022-05-24 10:35:00|12507.1|12505.6|12512.4|12510.9|12512.7|12511.3|12506.6|12505.5|505
1653388800000|2022-05-24 10:40:00|12511.5|12510.6|12520.1|12519.2|12520.7|12519.6|12511.3|12510.4|629
1653389100000|2022-05-24 10:45:00|12520|12519.1|12518.5|12517|12522.9|12522|12518.1|12516.9|496
1653389400000|2022-05-24 10:50:00|12518.2|12517.3|12512.3|12511.4|12518.4|12517.4|12511.4|12510.3|578
1653389700000|2022-05-24 10:55:00|12512.4|12511.5|12511.6|12510.1|12517.2|12516.1|12510.4|12509.5|701
1653390000000|2022-05-24 11:00:00|12511.4|12510.5|12512|12510.5|12513.9|12513|12507.4|12505.9|753
1653390300000|2022-05-24 11:05:00|12512.1|12510.6|12507.3|12506.4|12512.9|12511.5|12505.1|12503.5|672
1653390600000|2022-05-24 11:10:00|12507.4|12506.5|12502.2|12501.3|12507.5|12506.5|12502.1|12500.9|607
1653390900000|2022-05-24 11:15:00|12502.4|12500.9|12500.5|12499|12503.2|12502.1|12495.4|12494.1|706
1653391200000|2022-05-24 11:20:00|12500.6|12499.1|12506.3|12505.4|12507.5|12506.2|12500.2|12498.7|753
1653391500000|2022-05-24 11:25:00|12506.4|12505.5|12501|12500.1|12506.7|12505.8|12500.9|12499.9|597
1653391800000|2022-05-24 11:30:00|12500.9|12499.4|12505.4|12503.9|12508.3|12507|12498|12497.1|752
1653392100000|2022-05-24 11:35:00|12505.3|12503.8|12510.5|12509|12518.5|12517|12505.3|12503.8|1018
1653392400000|2022-05-24 11:40:00|12510.6|12509.1|12508|12506.5|12511.1|12509.9|12505.5|12504|941
1653392700000|2022-05-24 11:45:00|12507.8|12506.3|12506.4|12504.9|12513.6|12512.7|12506|12504.5|845
1653393000000|2022-05-24 11:50:00|12506.6|12505.1|12501|12499.5|12507.4|12505.9|12497.8|12496.3|861
1653393300000|2022-05-24 11:55:00|12500.9|12499.4|12499.6|12498.1|12500.9|12499.4|12496.2|12494.9|933
1653393600000|2022-05-24 12:00:00|12499.5|12498|12505.6|12504.7|12508.3|12507|12498.3|12497|886
1653393900000|2022-05-24 12:05:00|12505.9|12504.4|12499.2|12497.7|12507.6|12506.4|12497.9|12496.4|781
1653394200000|2022-05-24 12:10:00|12499.3|12497.8|12503.2|12501.7|12504.5|12503.2|12497.9|12495.7|688
1653394500000|2022-05-24 12:15:00|12502.9|12501.4|12491.4|12489.9|12502.9|12501.4|12488.8|12487.8|806
1653394800000|2022-05-24 12:20:00|12491|12490.1|12486.5|12485|12491.1|12490.1|12481.5|12480.2|748
1653395100000|2022-05-24 12:25:00|12485.9|12484.4|12479.7|12478.2|12490.3|12488.8|12479.6|12478.2|704
1653395400000|2022-05-24 12:30:00|12479.8|12478.3|12475.3|12473.8|12482.7|12481.5|12473.2|12471.7|769
1653395700000|2022-05-24 12:35:00|12475.2|12473.7|12477.1|12476.2|12478.5|12477|12472.3|12470.8|599
1653396000000|2022-05-24 12:40:00|12477.2|12476.3|12477.5|12476|12478.4|12477.1|12473.1|12471.6|633
1653396300000|2022-05-24 12:45:00|12477.6|12476.1|12494.7|12493.2|12494.8|12493.3|12477.3|12475.8|733
1653396600000|2022-05-24 12:50:00|12494.8|12493.3|12500.4|12498.9|12502.7|12501.5|12493.7|12492.6|774
1653396900000|2022-05-24 12:55:00|12500.3|12498.8|12492.6|12491.1|12500.5|12499|12487|12485.8|842
1653397200000|2022-05-24 13:00:00|12492.1|12490.6|12493.7|12492.2|12493.9|12492.2|12486.1|12484.7|903
1653397500000|2022-05-24 13:05:00|12493.6|12492.1|12488.2|12486.7|12494|12492.6|12484.4|12482.9|936
1653397800000|2022-05-24 13:10:00|12488.1|12486.6|12494.1|12492.6|12494.3|12493.2|12486|12484.5|764
1653398100000|2022-05-24 13:15:00|12494.2|12492.7|12491.8|12490.3|12495.1|12493.9|12491.1|12489.7|720
1653398400000|2022-05-24 13:20:00|12491.7|12490.2|12496.9|12495.4|12498.8|12497.4|12491.6|12490.1|732
1653398700000|2022-05-24 13:25:00|12497|12495.5|12488.8|12487.3|12497|12495.5|12486|12484.5|876
1653399000000|2022-05-24 13:30:00|12488.6|12487.1|12499.2|12497.7|12500.8|12498.9|12488.6|12487.1|1355
1653399300000|2022-05-24 13:35:00|12499|12497.5|12494.1|12492.6|12505.3|12503.8|12490.9|12489.8|1162
1653399600000|2022-05-24 13:40:00|12494.3|12492.8|12499.6|12494|12507.3|12505.8|12493.9|12490.4|1139
1653399900000|2022-05-24 13:45:00|12502.6|12491.6|12523.8|12522.3|12525|12523.7|12499.5|12491.6|1631
1653400200000|2022-05-24 13:50:00|12523.7|12522.2|12528.7|12527.2|12530.6|12529.2|12521.6|12520.3|1360
1653400500000|2022-05-24 13:55:00|12528.8|12527.3|12512.3|12510.8|12529.3|12527.8|12511.7|12509.7|1187
1653400800000|2022-05-24 14:00:00|12512.2|12510.7|12521.9|12520.4|12523.4|12521.8|12505.3|12503.8|1564
1653401100000|2022-05-24 14:05:00|12522|12520.5|12514.9|12513.4|12524|12522.9|12513.9|12512.4|1378
1653401400000|2022-05-24 14:10:00|12514.8|12513.3|12510.1|12508.6|12516.6|12515|12506.3|12504.5|1342
1653401700000|2022-05-24 14:15:00|12509.8|12508.3|12501.6|12500.1|12509.8|12508.3|12496.3|12494.1|1245
1653402000000|2022-05-24 14:20:00|12501.4|12499.9|12510.6|12509.1|12512.9|12511.4|12498.8|12497.3|1213
1653402300000|2022-05-24 14:25:00|12510.7|12509.2|12515.4|12513.9|12518.7|12516.9|12503.8|12502.3|1370
1653402600000|2022-05-24 14:30:00|12515.6|12514.1|12515.5|12514|12520.1|12518.6|12511|12509.5|1181
1653402900000|2022-05-24 14:35:00|12515.4|12513.9|12517.5|12516|12520.1|12518.6|12511.1|12509.8|1116
1653403200000|2022-05-24 14:40:00|12517.4|12515.9|12517.1|12515.6|12518.4|12516.9|12511.3|12509.8|1113
1653403500000|2022-05-24 14:45:00|12517.2|12515.7|12510.9|12509.4|12520.6|12519.1|12506.8|12505.3|1276
1653403800000|2022-05-24 14:50:00|12510.8|12509.3|12523.4|12521.9|12524.3|12522.9|12508.7|12507.2|1320
1653404100000|2022-05-24 14:55:00|12523.5|12522|12524.2|12523.3|12527.6|12525.8|12520.2|12518.8|1182
1653404400000|2022-05-24 15:00:00|12524.5|12523|12527.5|12526|12531.3|12529.8|12523.6|12522.3|1106
1653404700000|2022-05-24 15:05:00|12527.2|12525.7|12522.1|12520.6|12528|12526.5|12520.5|12518.7|1224
1653405000000|2022-05-24 15:10:00|12522.2|12520.7|12518.5|12517|12522.4|12520.9|12513.2|12511.7|1186
1653405300000|2022-05-24 15:15:00|12518.6|12517.1|12517.3|12515.8|12524.4|12523|12514.8|12513.3|1108
1653405600000|2022-05-24 15:20:00|12517.8|12516.9|12516.2|12514.7|12518.3|12517.1|12511.6|12510.1|1247
1653405900000|2022-05-24 15:25:00|12516.1|12514.6|12520.4|12518.9|12521.6|12520.1|12516|12514.5|1026
1653406200000|2022-05-24 15:30:00|12520.3|12518.8|12519.9|12518.4|12522.6|12521.1|12516.2|12514.7|1100
1653406500000|2022-05-24 15:35:00|12519.8|12518.3|12518.9|12517.4|12521.4|12520.1|12516.5|12515.1|795
1653406800000|2022-05-24 15:40:00|12518.8|12517.3|12527.3|12525.8|12528.5|12526.6|12517.3|12516.1|1010
1653407100000|2022-05-24 15:45:00|12527.6|12525.5|12536.2|12534.7|12539.9|12538.4|12526.4|12524.6|1065
1653407400000|2022-05-24 15:50:00|12536.3|12534.8|12531.9|12530.4|12537.9|12536.1|12530.8|12529.4|860
1653407700000|2022-05-24 15:55:00|12532|12530.5|12543|12541.5|12544.4|12543.1|12530.5|12529|946
1653408000000|2022-05-24 16:00:00|12543.1|12541.6|12543.4|12541.9|12544.3|12543.2|12539.3|12537.8|1016
1653408300000|2022-05-24 16:05:00|12543.6|12542.1|12547.1|12545.6|12548.6|12547.1|12542.5|12541|870
1653408600000|2022-05-24 16:10:00|12547|12545.5|12551.5|12550|12554.9|12553.4|12546.6|12545.1|835
1653408900000|2022-05-24 16:15:00|12551.6|12550.1|12549.9|12547.7|12555.4|12554.4|12546|12544.6|868
1653409200000|2022-05-24 16:20:00|12550|12548|12545.4|12543.9|12550|12548.3|12544.2|12542.7|664
1653409500000|2022-05-24 16:25:00|12545.2|12543.7|12543.9|12542.4|12549.2|12547.7|12542.7|12541.2|1057
1653409800000|2022-05-24 16:30:00|12543.8|12542.3|12539.4|12537.9|12545.7|12544.1|12538.1|12536.8|809
1653410100000|2022-05-24 16:35:00|12539.2|12537.7|12536.2|12534.7|12540.3|12538.9|12534.7|12533.4|906
1653410400000|2022-05-24 16:40:00|12536.1|12534.6|12538.1|12536.6|12539.6|12538.3|12533.7|12532.5|784
1653410700000|2022-05-24 16:45:00|12538.2|12536.7|12537.8|12536.9|12539.3|12538.2|12535.6|12534.1|787
1653411000000|2022-05-24 16:50:00|12538.2|12536.7|12535.2|12533.7|12540.1|12539.2|12534.3|12533.4|710
1653411300000|2022-05-24 16:55:00|12535.3|12533.8|12536.1|12534.6|12539.9|12538.7|12533|12531.8|871
1653411600000|2022-05-24 17:00:00|12535.6|12534.1|12530.2|12528.7|12537.2|12535.7|12529.6|12528.4|1001
1653411900000|2022-05-24 17:05:00|12530.1|12528.6|12534|12532.5|12534.5|12533.3|12529.7|12528.2|612
1653412200000|2022-05-24 17:10:00|12534.1|12532.6|12537.3|12536.4|12538.4|12536.8|12531|12529.7|906
1653412500000|2022-05-24 17:15:00|12537.2|12536.3|12541.5|12540|12544.4|12543.3|12536.9|12535.5|868
1653412800000|2022-05-24 17:20:00|12541.4|12539.9|12535|12533.5|12543.6|12542.3|12534.2|12533.3|705
1653413100000|2022-05-24 17:25:00|12534.8|12533.3|12534|12532.5|12535.5|12534.3|12531.9|12530.8|738
1653413400000|2022-05-24 17:30:00|12533.8|12532.3|12534|12533.1|12535.2|12534.1|12530.7|12529.5|816
1653413700000|2022-05-24 17:35:00|12534.1|12533.2|12534.5|12533|12535.9|12535|12533.3|12532.1|858
1653414000000|2022-05-24 17:40:00|12534.6|12533.1|12538.6|12537.1|12541.4|12539.9|12534.6|12533.1|1018
1653414300000|2022-05-24 17:45:00|12538.5|12537|12535.8|12534.9|12540.9|12540|12535|12533.7|872
1653414600000|2022-05-24 17:50:00|12535.6|12534.7|12538.5|12537|12540.2|12539.1|12534.9|12533.5|754
1653414900000|2022-05-24 17:55:00|12538.4|12536.9|12538.8|12537.3|12543.7|12542.7|12537.5|12536.4|692
1653415200000|2022-05-24 18:00:00|12538.7|12537.8|12533.7|12532.8|12539.2|12537.9|12532|12530.9|806
1653415500000|2022-05-24 18:05:00|12534.2|12532.7|12533.9|12532.4|12536.2|12534.3|12530.8|12529.7|763
1653415800000|2022-05-24 18:10:00|12534|12532.5|12531.2|12529.7|12540.1|12538.9|12530|12528.5|865
1653416100000|2022-05-24 18:15:00|12531.4|12529.9|12518.9|12517.4|12532.7|12531|12518|12516.5|1157
1653416400000|2022-05-24 18:20:00|12518.8|12517.3|12523.9|12522.4|12527.7|12525.5|12518|12515.7|1261
1653416700000|2022-05-24 18:25:00|12524|12522.5|12519|12517.5|12527.5|12526.4|12516.6|12514.4|843
1653417000000|2022-05-24 18:30:00|12519.1|12517.6|12523.8|12522.3|12524|12522.5|12516.2|12514.7|598
1653417300000|2022-05-24 18:35:00|12523.9|12522.4|12520.1|12518.6|12524.2|12522.7|12519.7|12518.2|610
1653417600000|2022-05-24 18:40:00|12520.4|12518.9|12517.1|12516.2|12522.4|12520.9|12516.6|12515.5|689
1653417900000|2022-05-24 18:45:00|12516.9|12516|12516|12514.5|12519.9|12518.7|12515.2|12513.9|597
1653418200000|2022-05-24 18:50:00|12515.8|12514.3|12515.2|12513.7|12517.2|12515.4|12513.9|12512.8|831
1653418500000|2022-05-24 18:55:00|12515.3|12513.8|12511.9|12510.4|12516.7|12515.4|12510.9|12509.6|710
1653418800000|2022-05-24 19:00:00|12512|12510.5|12517.5|12516|12517.9|12516.5|12511|12509.6|704
1653419100000|2022-05-24 19:05:00|12517.2|12515.7|12524.3|12522.8|12524.5|12522.9|12516.9|12515.4|670
1653419400000|2022-05-24 19:10:00|12524.2|12522.7|12523.3|12522.4|12525.5|12524.4|12521.9|12520.7|778
1653419700000|2022-05-24 19:15:00|12524|12523.1|12523|12522.1|12526.4|12525.1|12521.6|12520.5|807
1653420000000|2022-05-24 19:20:00|12523.1|12522.2|12527.6|12526.1|12528.1|12526.9|12521|12519.9|955
1653420300000|2022-05-24 19:25:00|12527.5|12526|12527.3|12525.8|12528.2|12527.1|12525|12523.5|676
1653420600000|2022-05-24 19:30:00|12527.7|12526.2|12529.6|12528.7|12530.7|12529.4|12527.4|12525.9|792
1653420900000|2022-05-24 19:35:00|12529.5|12528.6|12535.7|12534.2|12537.7|12536.5|12529.5|12528.3|786
1653421200000|2022-05-24 19:40:00|12535.6|12534.7|12533.3|12531.8|12536.3|12534.9|12532.9|12531.4|720
1653421500000|2022-05-24 19:45:00|12533.2|12531.7|12535.6|12534.1|12537.8|12536.3|12533.2|12531.7|738
1653421800000|2022-05-24 19:50:00|12535.7|12534.2|12536.6|12534.5|12536.8|12535.3|12533.3|12531.4|803
1653422100000|2022-05-24 19:55:00|12536.4|12534.9|12534.5|12533|12536.4|12534.9|12532|12530.5|748
1653422400000|2022-05-24 20:00:00|12534.2|12533.6|12537|12535.5|12537.7|12536.3|12533.1|12532.1|486
1653422700000|2022-05-24 20:05:00|12537.1|12535.6|12536.1|12534.6|12537.1|12535.6|12534.4|12532.6|271
1653423000000|2022-05-24 20:10:00|12536.2|12534.7|12536.9|12535.4|12537.3|12535.8|12535|12533.6|244
1653423300000|2022-05-24 20:15:00|12537|12535.5|12537.2|12535.7|12537.7|12535.9|12536|12534.8|176
1653423600000|2022-05-24 20:20:00|12537.1|12535.6|12536.4|12534.9|12537.2|12535.9|12534.4|12532.9|225
1653423900000|2022-05-24 20:25:00|12536.5|12535|12537.2|12535.7|12537.8|12536.2|12536.1|12534.6|171
1653424200000|2022-05-24 20:30:00|12537.3|12535.8|12537.2|12535.7|12538.1|12536.6|12536.9|12535.3|219
1653424500000|2022-05-24 20:35:00|12537.1|12535.6|12538|12536.5|12538.5|12536.8|12536.7|12535.6|144
1653424800000|2022-05-24 20:40:00|12537.9|12536.4|12538.2|12536.7|12538.5|12537|12536.9|12535.2|159
1653425100000|2022-05-24 20:45:00|12538.6|12536.3|12538|12535.7|12538.8|12536.8|12536.3|12534.4|156
1653425400000|2022-05-24 20:50:00|12537.9|12535.8|12536.6|12533.9|12538.4|12536|12535.4|12533|200
1653425700000|2022-05-24 20:55:00|12536.5|12534|12538.5|12527.7|12540.6|12534.1|12535.1|12526.2|532
1653426000000|2022-05-24 21:00:00|12538.6|12527.6|12538.7|12527.7|12539.2|12528.3|12537.7|12526.7|60
1653426300000|2022-05-24 21:05:00|12538.8|12527.8|12537.5|12526.5|12539|12528|12537.5|12526.5|36
1653426600000|2022-05-24 21:10:00|12537.7|12526.7|12536.1|12525.1|12538.4|12527.4|12536.1|12525.1|475
1653426900000|2022-05-24 21:15:00|12536.2|12525.2|12536.7|12525.7|12537.9|12529.7|12533.9|12524|414
1653427200000|2022-05-24 21:20:00|12536.6|12525.6|12535.2|12527.9|12538.1|12528.9|12534.7|12524.7|665
1653427500000|2022-05-24 21:25:00|12535.3|12528|12537.4|12528.7|12539.5|12529.3|12534.9|12525.7|510
1653427800000|2022-05-24 21:30:00|12537.7|12528.4|12534|12527.6|12538.4|12529.3|12533.1|12526.5|240
1653428100000|2022-05-24 21:35:00|12533.8|12527.8|12534.8|12528.3|12538|12530.1|12532.9|12526.5|216
1653428400000|2022-05-24 21:40:00|12536.4|12529.1|12535.9|12529.4|12539.8|12530|12534.7|12524.8|190
1653428700000|2022-05-24 21:45:00|12536.2|12528.3|12536|12529.2|12538.3|12529.4|12534.9|12526.2|134
1653429000000|2022-05-24 21:50:00|12535.4|12528.3|12536|12528.6|12538.2|12529.7|12534.7|12525.4|172
1653429300000|2022-05-24 21:55:00|12536.6|12529|12537.5|12528.8|12539.8|12532.7|12535.3|12527|382
1653429600000|2022-05-24 22:00:00|12537.3|12529|12536.9|12532.3|12540.2|12533.3|12535.8|12527.3|773
1653429900000|2022-05-24 22:05:00|12536.7|12532.4|12536.7|12531.4|12537.1|12533.3|12535.6|12531|572
1653430200000|2022-05-24 22:10:00|12536.6|12533.1|12536.5|12533.5|12537.3|12534.2|12535.3|12531.9|728
1653430500000|2022-05-24 22:15:00|12536.7|12533.4|12543.2|12540.8|12545.9|12542.9|12535.7|12532.4|1235
1653430800000|2022-05-24 22:20:00|12543.3|12540.6|12542.9|12539.4|12543.8|12540.9|12541.6|12539.1|692
1653431100000|2022-05-24 22:25:00|12542.7|12539.5|12544.3|12541.2|12545.3|12542.4|12542.3|12539.2|839
1653431400000|2022-05-24 22:30:00|12544.4|12541.1|12544.1|12541.4|12544.7|12542.1|12542.2|12540|648
1653431700000|2022-05-24 22:35:00|12544.2|12541.5|12544.3|12541.6|12545.1|12542.9|12542|12539.5|665
1653432000000|2022-05-24 22:40:00|12544.4|12541.4|12548.5|12545.1|12548.8|12546.1|12544|12541.4|943
1653432300000|2022-05-24 22:45:00|12548.1|12545|12549.3|12547.1|12551.2|12548.4|12547.3|12544.6|691
1653432600000|2022-05-24 22:50:00|12549.7|12546.8|12543.9|12541.2|12550.2|12547.2|12543.3|12540.8|473
1653432900000|2022-05-24 22:55:00|12543.7|12541.3|12544.8|12542.4|12546|12543.4|12542.6|12540.1|446
1653433200000|2022-05-24 23:00:00|12544.7|12542.5|12545.2|12543.7|12546.8|12544.9|12544.3|12542|321
1653433500000|2022-05-24 23:05:00|12545.3|12543.8|12546.5|12545|12548.6|12546.1|12545|12543.5|340
1653433800000|2022-05-24 23:10:00|12547|12544.8|12545.6|12544.1|12547.5|12545.9|12544.3|12542.3|251
1653434100000|2022-05-24 23:15:00|12545.8|12544.3|12545.1|12543.6|12547.3|12545.1|12543.5|12541.6|415
1653434400000|2022-05-24 23:20:00|12545.4|12543.3|12544.4|12542.9|12545.6|12543.6|12543.7|12541.9|246
1653434700000|2022-05-24 23:25:00|12544.5|12543|12541.1|12539.6|12545.3|12543.3|12540.9|12539.2|326
1653435000000|2022-05-24 23:30:00|12541|12539.5|12543.1|12541.6|12543.5|12542|12541|12539.5|363
1653435300000|2022-05-24 23:35:00|12543|12541.5|12540.4|12538.9|12543.4|12541.7|12539.7|12538.2|449
1653435600000|2022-05-24 23:40:00|12540.5|12539|12540.2|12538.7|12540.9|12539.2|12539.8|12538.1|423
1653435900000|2022-05-24 23:45:00|12540.3|12538.8|12541.5|12540|12542|12540.5|12540|12538.5|278
1653436200000|2022-05-24 23:50:00|12541.4|12539.9|12541.2|12539.7|12543|12541.5|12540.9|12539.6|262
1653436500000|2022-05-24 23:55:00|12541.3|12539.8|12542.3|12540.8|12542.6|12541.1|12540.9|12539.4|252
1653436800000|2022-05-25 00:00:00|12542.4|12540.9|12539.2|12538.3|12544.6|12543.4|12538.5|12537|741
1653437100000|2022-05-25 00:05:00|12539.1|12538.2|12535.2|12533.7|12539.8|12538.6|12533.7|12532.2|595
1653437400000|2022-05-25 00:10:00|12535.3|12533.8|12532.9|12531.4|12535.3|12533.8|12530.6|12529.1|577
1653437700000|2022-05-25 00:15:00|12533.4|12531.1|12534.4|12532.9|12535.5|12534.5|12531.4|12529.9|490
1653438000000|2022-05-25 00:20:00|12534.5|12533|12535.3|12533.8|12537.1|12535.7|12534.3|12532.8|394
1653438300000|2022-05-25 00:25:00|12535.2|12533.7|12531.7|12530.2|12536|12534.5|12531.3|12530.1|531
1653438600000|2022-05-25 00:30:00|12531.8|12530.3|12530.3|12528.8|12532.6|12531.2|12529.2|12527.9|605
1653438900000|2022-05-25 00:35:00|12530.4|12528.9|12527.9|12526.4|12530.5|12529.1|12526.1|12524.6|505
1653439200000|2022-05-25 00:40:00|12528|12526.5|12532.9|12531.4|12533|12531.5|12527.4|12525.9|416
1653439500000|2022-05-25 00:45:00|12533.1|12531.6|12534.2|12532.7|12538.5|12537|12532.8|12531.5|580
1653439800000|2022-05-25 00:50:00|12534.3|12532.8|12523.3|12521.8|12535.2|12534|12522.8|12521.3|817
1653440100000|2022-05-25 00:55:00|12523.2|12521.7|12528.6|12527.1|12528.9|12527.5|12523.2|12521.7|704
1653440400000|2022-05-25 01:00:00|12528.7|12527.2|12528.9|12527.4|12531.3|12529.9|12526.7|12525.2|717
1653440700000|2022-05-25 01:05:00|12528.8|12527.3|12523.2|12521.7|12529|12527.8|12521.4|12520.1|788
1653441000000|2022-05-25 01:10:00|12523.4|12521.9|12522.4|12520.9|12524.2|12523.1|12520.8|12519.6|730
1653441300000|2022-05-25 01:15:00|12522.3|12520.8|12526.4|12524.9|12527.3|12526.1|12522.2|12520.7|807
1653441600000|2022-05-25 01:20:00|12526.1|12525.2|12523.8|12522.3|12526.8|12525.6|12520.2|12518.7|817
1653441900000|2022-05-25 01:25:00|12523.9|12522.4|12524.6|12523.1|12525.2|12524.3|12521.8|12520.5|751
1653442200000|2022-05-25 01:30:00|12524.2|12523.3|12525.8|12524.3|12526.3|12525.4|12522.9|12522|794
1653442500000|2022-05-25 01:35:00|12525.7|12524.2|12527.7|12526.2|12528.4|12527.1|12524.2|12523|712
1653442800000|2022-05-25 01:40:00|12527.8|12526.3|12525.3|12523.8|12527.9|12526.6|12524.1|12522.8|525
1653443100000|2022-05-25 01:45:00|12525.2|12523.7|12525.6|12524.1|12526.9|12525.4|12523.8|12522.6|488
1653443400000|2022-05-25 01:50:00|12525.7|12524.2|12523.3|12521.8|12525.9|12524.4|12522.2|12521|576
1653443700000|2022-05-25 01:55:00|12523.1|12521.6|12518.6|12517.1|12523.7|12522.2|12517.5|12515.9|749
1653444000000|2022-05-25 02:00:00|12518.8|12517.3|12532.3|12530.8|12534|12532|12518.4|12516.9|1369
1653444300000|2022-05-25 02:05:00|12532.2|12530.7|12532.5|12531|12537|12535.2|12531.6|12530|1102
1653444600000|2022-05-25 02:10:00|12532.4|12530.9|12529.3|12527.8|12534.4|12532.9|12529|12527.5|705
1653444900000|2022-05-25 02:15:00|12529.2|12527.7|12527.7|12526.2|12530.6|12529.4|12526.9|12525.5|598
1653445200000|2022-05-25 02:20:00|12527.8|12526.3|12524.4|12522.9|12528|12526.6|12524|12522.7|651
1653445500000|2022-05-25 02:25:00|12524.5|12523|12522.5|12521|12525.1|12523.6|12521.9|12520.8|632
1653445800000|2022-05-25 02:30:00|12522|12521.1|12518.6|12517.1|12523.3|12522|12517|12515.5|784
1653446100000|2022-05-25 02:35:00|12518.5|12517|12518.5|12517|12519.2|12517.9|12514.7|12513.7|812
1653446400000|2022-05-25 02:40:00|12518.3|12516.8|12520.7|12519.2|12521|12519.5|12517|12515.5|742
1653446700000|2022-05-25 02:45:00|12520.8|12519.3|12518.4|12516.9|12521.4|12519.9|12518|12516.5|684
1653447000000|2022-05-25 02:50:00|12518.5|12517|12520.5|12519|12522.4|12521|12518.1|12516.8|555
1653447300000|2022-05-25 02:55:00|12520.3|12518.8|12525|12524.1|12526.5|12525.3|12519.8|12518.5|717
1653447600000|2022-05-25 03:00:00|12524.9|12524|12525.8|12524.3|12527.4|12526|12523|12521.5|726
1653447900000|2022-05-25 03:05:00|12525.7|12524.2|12523|12521.5|12526.3|12524.8|12520.6|12519.4|594
1653448200000|2022-05-25 03:10:00|12522.9|12521.4|12525.8|12524.3|12526|12524.5|12522.6|12521.2|518
1653448500000|2022-05-25 03:15:00|12525.7|12524.2|12523.8|12522.3|12526.4|12525.1|12522.8|12521.5|585
1653448800000|2022-05-25 03:20:00|12523.7|12522.2|12526|12525.1|12526.4|12525.2|12522.7|12521.4|536
1653449100000|2022-05-25 03:25:00|12525.9|12525|12528.6|12527.1|12529.8|12528.5|12525.5|12524|495
1653449400000|2022-05-25 03:30:00|12528.5|12527|12530.6|12529.1|12531.5|12530|12528.5|12527|439
1653449700000|2022-05-25 03:35:00|12530.7|12529.2|12536.4|12534.9|12537.4|12535.9|12529.8|12528.4|588
1653450000000|2022-05-25 03:40:00|12536.3|12534.8|12539.1|12537.6|12539.3|12537.9|12535|12533.6|609
1653450300000|2022-05-25 03:45:00|12538.9|12537.4|12535.9|12534.4|12539.5|12538|12535.4|12533.9|427
1653450600000|2022-05-25 03:50:00|12535.6|12534.1|12537.5|12536|12537.6|12536.3|12535.4|12533.9|295
1653450900000|2022-05-25 03:55:00|12537.4|12535.9|12536|12534.5|12537.9|12536.5|12534.9|12533.4|381
1653451200000|2022-05-25 04:00:00|12535.9|12534.4|12535|12533.5|12536.2|12534.7|12534.7|12533.2|472
1653451500000|2022-05-25 04:05:00|12535.1|12533.6|12535.6|12534.1|12536|12534.7|12534.7|12533.2|392
1653451800000|2022-05-25 04:10:00|12535.5|12534|12533|12531.5|12535.5|12534|12532.7|12531.3|347
1653452100000|2022-05-25 04:15:00|12532.8|12531.9|12535.3|12533.8|12535.4|12533.9|12531.1|12529.6|469
1653452400000|2022-05-25 04:20:00|12535.2|12533.7|12540.7|12539.2|12542.7|12541.2|12535|12533.6|476
1653452700000|2022-05-25 04:25:00|12540.4|12538.9|12542.8|12541.3|12543.6|12542|12539.4|12538.1|484
1653453000000|2022-05-25 04:30:00|12542.7|12541.2|12542.6|12541.1|12543.5|12542|12539.8|12538.3|385
1653453300000|2022-05-25 04:35:00|12542.4|12540.9|12542.7|12541.2|12542.9|12541.5|12540|12538.1|280
1653453600000|2022-05-25 04:40:00|12542.9|12541.4|12542.3|12540.8|12543.5|12542.1|12540.8|12539.5|237
1653453900000|2022-05-25 04:45:00|12542.2|12540.7|12540.8|12539.3|12542.9|12541.4|12539.9|12538.7|368
1653454200000|2022-05-25 04:50:00|12540.9|12539.4|12541.7|12540.2|12543.4|12542.2|12540.6|12539.4|416
1653454500000|2022-05-25 04:55:00|12541.6|12540.1|12539|12537.5|12542|12540.8|12537.7|12536.6|445
1653454800000|2022-05-25 05:00:00|12539.1|12537.6|12538.1|12536.6|12541.1|12539.9|12536.9|12535.6|518
1653455100000|2022-05-25 05:05:00|12537.7|12536.8|12535.7|12534.8|12538.5|12537.3|12535|12533.6|412
1653455400000|2022-05-25 05:10:00|12535.8|12534.9|12536.8|12535.3|12538|12536.5|12535.1|12533.7|504
1653455700000|2022-05-25 05:15:00|12536.7|12535.2|12540.2|12538.7|12541.4|12539.9|12534.9|12533.7|549
1653456000000|2022-05-25 05:20:00|12540.1|12538.6|12541|12539.5|12543|12541.5|12539.8|12538.6|406
1653456300000|2022-05-25 05:25:00|12541.1|12539.6|12539|12537.5|12541.1|12539.7|12539|12537.5|501
1653456600000|2022-05-25 05:30:00|12538.9|12537.4|12540.2|12538.7|12540.3|12539.3|12535.5|12534.5|397
1653456900000|2022-05-25 05:35:00|12540.3|12538.8|12533.8|12532.3|12540.4|12539.2|12533.3|12531.8|526
1653457200000|2022-05-25 05:40:00|12533.6|12532.1|12532.6|12531.1|12534.1|12532.6|12530.9|12529.4|520
1653457500000|2022-05-25 05:45:00|12532.5|12531|12532.3|12530.8|12534.2|12532.7|12530.7|12529.2|530
1653457800000|2022-05-25 05:50:00|12532.2|12530.7|12535.2|12533.7|12537.1|12535.6|12532.1|12530.6|481
1653458100000|2022-05-25 05:55:00|12535.1|12533.6|12537.9|12536.4|12538|12536.5|12532.5|12531.3|547
1653458400000|2022-05-25 06:00:00|12537.8|12536.3|12535.5|12534|12538.3|12536.8|12532.1|12530.6|728
1653458700000|2022-05-25 06:05:00|12535.4|12533.9|12533.5|12532|12535.5|12534|12528.8|12527.3|722
1653459000000|2022-05-25 06:10:00|12533.6|12532.1|12528.3|12526.8|12534.1|12532.8|12527.5|12526.1|576
1653459300000|2022-05-25 06:15:00|12528.1|12526.6|12540.4|12538.9|12541.4|12539.5|12528.1|12526.6|819
1653459600000|2022-05-25 06:20:00|12540.2|12538.7|12538.8|12537.3|12542.7|12541.2|12535.6|12534.1|648
1653459900000|2022-05-25 06:25:00|12539.4|12537.9|12538|12536.5|12539.7|12538.2|12533.3|12531.8|584
1653460200000|2022-05-25 06:30:00|12538.1|12536.6|12536.1|12534.6|12538.1|12536.8|12532.5|12531|717
1653460500000|2022-05-25 06:35:00|12536.2|12534.7|12540.5|12539|12543.2|12541.8|12533.4|12532.2|793
1653460800000|2022-05-25 06:40:00|12540.4|12538.9|12543.6|12542.1|12544.6|12543.4|12538.6|12537.1|927
1653461100000|2022-05-25 06:45:00|12543.5|12542|12546.4|12545.5|12548.5|12547.4|12543.1|12541.9|763
1653461400000|2022-05-25 06:50:00|12546.3|12545.4|12553.7|12552.2|12555.3|12554|12546.3|12545.2|779
1653461700000|2022-05-25 06:55:00|12553.8|12552.3|12552.7|12551.8|12555.4|12554.1|12549.6|12548.5|764
1653462000000|2022-05-25 07:00:00|12552.6|12551.7|12544.6|12543.7|12561.3|12559.4|12539.8|12538.4|1258
1653462300000|2022-05-25 07:05:00|12546.5|12545.6|12543.5|12542|12547.2|12545.9|12539.4|12538.2|1019
1653462600000|2022-05-25 07:10:00|12543|12542.1|12540.3|12538.8|12544.5|12543.2|12539.9|12538.5|913
1653462900000|2022-05-25 07:15:00|12540.2|12538.7|12531.7|12530.8|12543|12541.5|12531.5|12530.3|1045
1653463200000|2022-05-25 07:20:00|12531.6|12530.7|12552|12550.5|12554.3|12552.8|12526.1|12524.2|1209
1653463500000|2022-05-25 07:25:00|12552.1|12550.6|12546.1|12544.6|12552.1|12550.6|12545.1|12543.6|1263
1653463800000|2022-05-25 07:30:00|12545.9|12544.4|12542.3|12540.8|12547.7|12546.8|12535.9|12534|1000
1653464100000|2022-05-25 07:35:00|12542.4|12540.9|12551.9|12550.4|12555|12554.1|12540.7|12539.5|985
1653464400000|2022-05-25 07:40:00|12552|12550.5|12550.7|12549.2|12552|12550.6|12547.9|12546.4|1051
1653464700000|2022-05-25 07:45:00|12550.3|12549.4|12554.5|12553.6|12556.4|12555.2|12546.9|12545.6|877
1653465000000|2022-05-25 07:50:00|12554.4|12553.5|12541.4|12539.9|12554.7|12553.5|12541|12539.5|841
1653465300000|2022-05-25 07:55:00|12541.5|12540|12540.6|12539.1|12542.3|12541.1|12535.8|12534.4|1014
1653465600000|2022-05-25 08:00:00|12540.7|12539.2|12534.5|12533|12550.7|12549.1|12533.1|12531.8|1250
1653465900000|2022-05-25 08:05:00|12534.4|12532.9|12534.8|12533.3|12540.4|12539.1|12532.1|12530.6|1042
1653466200000|2022-05-25 08:10:00|12534.7|12533.2|12532|12530.5|12536.1|12534.5|12530.2|12528.7|900
1653466500000|2022-05-25 08:15:00|12532.1|12530.6|12533.7|12532.2|12539.8|12538.2|12530.2|12528.8|975
1653466800000|2022-05-25 08:20:00|12533.3|12531.8|12525.6|12524.1|12537.4|12536|12522.5|12521|867
1653467100000|2022-05-25 08:25:00|12525.7|12524.2|12523.4|12521.9|12526.9|12525.6|12520.7|12519.6|1059
1653467400000|2022-05-25 08:30:00|12523.5|12522|12530.6|12529.1|12534.8|12533.2|12521.5|12520|731
1653467700000|2022-05-25 08:35:00|12530.4|12529.5|12530.1|12528.6|12532.3|12530.7|12525|12523.6|904
1653468000000|2022-05-25 08:40:00|12530|12528.5|12531.1|12529.6|12532.8|12531.8|12528.9|12527.7|601
1653468300000|2022-05-25 08:45:00|12531.2|12529.7|12528.9|12528|12531.7|12530.4|12523.7|12522.5|742
1653468600000|2022-05-25 08:50:00|12529.2|12527.7|12532.5|12531|12535.9|12534.4|12527.8|12526.6|794
1653468900000|2022-05-25 08:55:00|12532.4|12530.9|12524.1|12522.6|12536.7|12535|12521.9|12520.3|824
1653469200000|2022-05-25 09:00:00|12523.8|12522.3|12516.6|12515.7|12524.5|12523.1|12514.6|12513.3|719
1653469500000|2022-05-25 09:05:00|12516.7|12515.8|12514.8|12513.3|12518.2|12516.7|12510.8|12509.9|886
1653469800000|2022-05-25 09:10:00|12514.6|12513.1|12507.4|12505.9|12515.6|12514.1|12505.7|12504.4|949
1653470100000|2022-05-25 09:15:00|12507.3|12505.8|12506.9|12505.4|12508.7|12507.3|12503.2|12501.7|853
1653470400000|2022-05-25 09:20:00|12507|12505.5|12510.1|12508.6|12514.4|12513.1|12507|12505.5|821
1653470700000|2022-05-25 09:25:00|12510.2|12508.7|12510.6|12509.1|12513.2|12511.7|12507.3|12505.8|509
1653471000000|2022-05-25 09:30:00|12510.7|12509.2|12512.8|12511.3|12513.4|12512.3|12504.6|12503.4|784
1653471300000|2022-05-25 09:35:00|12512.9|12511.4|12511|12509.5|12513.7|12512.4|12510.2|12508.9|798
1653471600000|2022-05-25 09:40:00|12511.4|12509.1|12509.6|12508.1|12513.9|12512.1|12507.9|12506.4|812
1653471900000|2022-05-25 09:45:00|12509.3|12508.4|12509.9|12509|12512.2|12510.9|12507.1|12505.8|621
1653472200000|2022-05-25 09:50:00|12509.8|12508.9|12507.2|12505.7|12509.9|12509|12505.8|12504.6|798
1653472500000|2022-05-25 09:55:00|12506.8|12505.9|12501.1|12499.6|12509.5|12508.4|12500.5|12499.2|797
1653472800000|2022-05-25 10:00:00|12500.6|12499.1|12505.9|12504.4|12507.5|12506|12498.4|12497|1018
1653473100000|2022-05-25 10:05:00|12505.7|12504.2|12499.2|12497.7|12508.4|12507.2|12498.3|12497.1|705
1653473400000|2022-05-25 10:10:00|12499.1|12497.6|12501.9|12501|12503.1|12502|12491.8|12490.8|726
1653473700000|2022-05-25 10:15:00|12501.8|12500.9|12503.8|12502.9|12506.4|12505.2|12499.7|12498.6|758
1653474000000|2022-05-25 10:20:00|12503.7|12502.8|12497.2|12495.7|12505.7|12504.8|12496.8|12495.5|821
1653474300000|2022-05-25 10:25:00|12497.3|12495.8|12500.8|12499.9|12503.2|12501.7|12495.4|12494.4|665
1653474600000|2022-05-25 10:30:00|12500.9|12500|12488.2|12486.7|12502.1|12501.2|12485.5|12483.9|912
1653474900000|2022-05-25 10:35:00|12488.3|12486.8|12495.4|12493.9|12495.7|12494.2|12487|12485.9|705
1653475200000|2022-05-25 10:40:00|12495.5|12494|12494.4|12492.9|12502.1|12500.6|12492.4|12491.3|783
1653475500000|2022-05-25 10:45:00|12494.5|12493|12494|12493.1|12495.6|12494.4|12488.3|12486.8|866
1653475800000|2022-05-25 10:50:00|12494.1|12493.2|12497.4|12496.5|12497.5|12496.6|12491.1|12489.9|722
1653476100000|2022-05-25 10:55:00|12497.7|12496.2|12488.2|12486.7|12498.3|12497|12488|12486.4|730
1653476400000|2022-05-25 11:00:00|12488.3|12486.8|12497.1|12496.2|12499.1|12497.8|12485.1|12484.2|977
1653476700000|2022-05-25 11:05:00|12497|12496.1|12494.8|12493.3|12498|12496.5|12494.2|12492.9|555
1653477000000|2022-05-25 11:10:00|12494.9|12493.4|12497.2|12496.3|12500.1|12498.4|12494.9|12493.4|612
1653477300000|2022-05-25 11:15:00|12497.3|12496.4|12504.7|12503.2|12504.7|12503.6|12494.2|12492.8|774
1653477600000|2022-05-25 11:20:00|12504.6|12503.1|12497.5|12496.6|12505|12503.4|12497.5|12496.3|811
1653477900000|2022-05-25 11:25:00|12497.4|12496.5|12488|12486.5|12497.8|12496.7|12486.9|12485.6|854
1653478200000|2022-05-25 11:30:00|12488.1|12486.6|12487.7|12486.2|12497.3|12495.8|12485.5|12484|1193
1653478500000|2022-05-25 11:35:00|12487.8|12486.3|12487.3|12485.8|12493.6|12492|12484.1|12482.6|1176
1653478800000|2022-05-25 11:40:00|12487.2|12485.7|12487.6|12486.7|12488.6|12487.6|12481.9|12480.4|920
1653479100000|2022-05-25 11:45:00|12487.7|12486.8|12490.9|12490|12492.5|12491.4|12483.8|12482.5|949
1653479400000|2022-05-25 11:50:00|12491|12490.1|12492.2|12490.7|12495.2|12493.9|12487.4|12486.2|857
1653479700000|2022-05-25 11:55:00|12492.1|12490.6|12492|12490.5|12497.4|12495.9|12489|12487.5|762
1653480000000|2022-05-25 12:00:00|12491.9|12490.4|12486.3|12485.4|12492.1|12491.1|12484.9|12483.8|944
1653480300000|2022-05-25 12:05:00|12486.2|12484.7|12499.3|12498.4|12499.6|12498.6|12484.3|12482.8|879
1653480600000|2022-05-25 12:10:00|12499.2|12498.3|12493.5|12492|12499.5|12498.6|12491.8|12490.8|848
1653480900000|2022-05-25 12:15:00|12493.6|12492.1|12487.3|12486.4|12494|12493.1|12487.2|12486.3|751
1653481200000|2022-05-25 12:20:00|12487.7|12486.2|12493|12492.1|12497.4|12496.2|12487.4|12486.2|803
1653481500000|2022-05-25 12:25:00|12492.8|12491.9|12488.2|12485.2|12494.7|12493.2|12487|12485.1|766
1653481800000|2022-05-25 12:30:00|12488.3|12485.4|12503.4|12502.5|12506.5|12505|12487.7|12485.3|1030
1653482100000|2022-05-25 12:35:00|12503.3|12502.4|12505|12503.5|12506.5|12505.6|12499.2|12498.1|803
1653482400000|2022-05-25 12:40:00|12505.1|12503.6|12502.3|12500.8|12506.2|12505.3|12497.9|12496.5|886
1653482700000|2022-05-25 12:45:00|12502.1|12501.2|12499.4|12498.5|12505.6|12504.3|12496.8|12495.6|894
1653483000000|2022-05-25 12:50:00|12499.6|12498.7|12492.4|12490.9|12501.4|12500.2|12490.5|12489.2|722
1653483300000|2022-05-25 12:55:00|12492.5|12491|12501.5|12500|12502.2|12501.2|12489.4|12488.1|811
1653483600000|2022-05-25 13:00:00|12501.4|12499.9|12500.1|12498.6|12504.6|12503|12497.9|12496.8|884
1653483900000|2022-05-25 13:05:00|12499.8|12498.9|12498.4|12496.9|12500.8|12499.9|12493.8|12492.2|919
1653484200000|2022-05-25 13:10:00|12498.3|12496.8|12497.7|12496.2|12499.6|12498.2|12495.1|12494.1|760
1653484500000|2022-05-25 13:15:00|12497.8|12496.3|12500.1|12499.2|12501.3|12500.2|12496.1|12494.9|619
1653484800000|2022-05-25 13:20:00|12500|12499.1|12512.5|12511|12512.8|12511.3|12499.7|12498.5|828
1653485100000|2022-05-25 13:25:00|12512.4|12510.9|12518.5|12517|12522.2|12520.7|12511.7|12510.2|833
1653485400000|2022-05-25 13:30:00|12518.3|12516.8|12517.3|12515.8|12519.3|12517.8|12513|12511.8|1219
1653485700000|2022-05-25 13:35:00|12517.4|12515.9|12517.5|12516|12527.8|12526.3|12514.8|12513.5|1111
1653486000000|2022-05-25 13:40:00|12517.4|12515.9|12521.4|12520.5|12522|12520.7|12514|12512.6|1063
1653486300000|2022-05-25 13:45:00|12521.5|12520.6|12522.9|12521.4|12525.9|12524.8|12520.8|12519.5|947
1653486600000|2022-05-25 13:50:00|12522.8|12521.3|12517|12516.1|12523.9|12522.9|12516.3|12515.2|948
1653486900000|2022-05-25 13:55:00|12517.1|12516.2|12528.5|12527|12530.5|12529.2|12516.8|12515.8|1092
1653487200000|2022-05-25 14:00:00|12528.4|12526.9|12530|12529.1|12533.3|12532.3|12520.1|12518.6|1182
1653487500000|2022-05-25 14:05:00|12530.4|12528.9|12518.7|12517.8|12532.1|12531.1|12516.6|12515.5|973
1653487800000|2022-05-25 14:10:00|12518.9|12518|12522.7|12521.8|12523.3|12522.4|12517.2|12516|911
1653488100000|2022-05-25 14:15:00|12522.2|12521.3|12531|12530.1|12532.2|12531.3|12522|12520.8|917
1653488400000|2022-05-25 14:20:00|12531.1|12530.2|12534.1|12532.6|12540.2|12539.2|12527.1|12525.9|1155
1653488700000|2022-05-25 14:25:00|12534.2|12532.7|12534.2|12532.7|12537.5|12535.7|12530.6|12529.5|996
1653489000000|2022-05-25 14:30:00|12535.5|12534|12534|12533.1|12537|12535.1|12528.9|12527.8|1189
1653489300000|2022-05-25 14:35:00|12534.2|12533.3|12544.5|12543.6|12547.5|12546.2|12532.4|12531|1018
1653489600000|2022-05-25 14:40:00|12544.6|12543.7|12540.7|12539.8|12546.5|12545.2|12539.9|12538.8|1076
1653489900000|2022-05-25 14:45:00|12540.9|12540|12544.8|12543.3|12545.1|12543.6|12534.1|12532.8|1129
1653490200000|2022-05-25 14:50:00|12545|12543.5|12541.8|12540.9|12549.8|12548.5|12541.2|12540.1|1260
1653490500000|2022-05-25 14:55:00|12541.9|12541|12544.3|12542.8|12549.2|12548|12541.9|12541|1270
1653490800000|2022-05-25 15:00:00|12544.2|12542.7|12543.4|12541.9|12549.6|12548.7|12542.5|12541|1123
1653491100000|2022-05-25 15:05:00|12543.7|12542.2|12544.7|12543.2|12546|12544.7|12538.1|12537|904
1653491400000|2022-05-25 15:10:00|12544.8|12543.3|12544.3|12542.8|12547.2|12545.7|12542.4|12540.9|894
1653491700000|2022-05-25 15:15:00|12544.4|12542.9|12551|12549.5|12551.2|12549.8|12543.9|12542.8|708
1653492000000|2022-05-25 15:20:00|12550.9|12549.4|12552.2|12550.7|12552.3|12551|12546.2|12544.6|824
1653492300000|2022-05-25 15:25:00|12552.1|12550.6|12557.4|12555.9|12559.5|12557.7|12549.1|12548.2|856
1653492600000|2022-05-25 15:30:00|12557.6|12555.5|12543.8|12542.9|12557.6|12555.8|12541.6|12540.6|1083
1653492900000|2022-05-25 15:35:00|12543.6|12542.7|12537.9|12537|12544.1|12542.9|12535.8|12534.8|732
1653493200000|2022-05-25 15:40:00|12538|12537.1|12542.3|12540.8|12543.3|12542.2|12535.4|12534.1|864
1653493500000|2022-05-25 15:45:00|12542.4|12540.9|12538.5|12537.6|12542.6|12541.4|12535.8|12534.6|816
1653493800000|2022-05-25 15:50:00|12538.6|12537.7|12535.3|12533.8|12538.6|12537.7|12532.5|12531|756
1653494100000|2022-05-25 15:55:00|12535|12534.1|12540.2|12538.7|12543.6|12542.5|12534.7|12533.5|904
1653494400000|2022-05-25 16:00:00|12540.1|12538.6|12546|12545.1|12550.3|12549|12538|12536.8|949
1653494700000|2022-05-25 16:05:00|12545.9|12545|12543.2|12541.7|12546.8|12545.9|12542.3|12541.3|722
1653495000000|2022-05-25 16:10:00|12543.1|12541.6|12544.4|12542.9|12545.7|12544.5|12541.9|12540.6|657
1653495300000|2022-05-25 16:15:00|12544.5|12543|12542.2|12541.3|12544.7|12543.3|12540|12538.7|665
1653495600000|2022-05-25 16:20:00|12542.3|12541.4|12538.1|12536.6|12542.3|12541.4|12537.9|12536.6|628
1653495900000|2022-05-25 16:25:00|12538.2|12536.7|12542.6|12541.1|12542.7|12541.2|12536.1|12534.8|625
1653496200000|2022-05-25 16:30:00|12542.7|12541.2|12541.5|12540.6|12545.2|12544.1|12541.1|12539.5|718
1653496500000|2022-05-25 16:35:00|12541.4|12540.5|12534.5|12533|12542.5|12541|12533.7|12532.2|790
1653496800000|2022-05-25 16:40:00|12534.4|12532.9|12536.1|12534.6|12536.1|12534.9|12531|12529.8|575
1653497100000|2022-05-25 16:45:00|12535.8|12534.9|12537.4|12536.5|12539.1|12538|12535.3|12533.8|622
1653497400000|2022-05-25 16:50:00|12537.3|12536.4|12534.1|12533.2|12537.7|12536.5|12533.2|12532.3|479
1653497700000|2022-05-25 16:55:00|12534|12533.1|12532.8|12531.9|12534.5|12533.5|12531.9|12530.6|541
1653498000000|2022-05-25 17:00:00|12532.7|12531.8|12527.5|12526|12533.3|12532.2|12525.7|12524.7|791
1653498300000|2022-05-25 17:05:00|12527.4|12526.5|12527.8|12526.9|12528.6|12527.7|12525.4|12524.1|630
1653498600000|2022-05-25 17:10:00|12527.7|12526.8|12526.5|12525|12528.3|12527.3|12525.2|12524|676
1653498900000|2022-05-25 17:15:00|12526.3|12524.8|12526.9|12526|12528.3|12527|12525.7|12524.6|466
1653499200000|2022-05-25 17:20:00|12527|12526.1|12535|12534.1|12535.4|12534.1|12526.7|12525.6|481
1653499500000|2022-05-25 17:25:00|12535.2|12534.3|12536.5|12535|12538.5|12537.3|12534.1|12532.8|468
1653499800000|2022-05-25 17:30:00|12536.4|12534.9|12541.1|12540.2|12542|12540.8|12536.4|12534.9|609
1653500100000|2022-05-25 17:35:00|12541|12540.1|12545.1|12543.6|12546.5|12545.1|12540.9|12539.8|590
1653500400000|2022-05-25 17:40:00|12545.2|12543.7|12542.3|12540.8|12546.3|12545.1|12541.9|12540.8|499
1653500700000|2022-05-25 17:45:00|12542.4|12540.9|12546.9|12546|12547.3|12546.1|12542.1|12540.8|448
1653501000000|2022-05-25 17:50:00|12547|12546.1|12548.2|12546.7|12550|12548.5|12543.9|12542.6|460
1653501300000|2022-05-25 17:55:00|12548.3|12546.8|12556.7|12550.5|12557.6|12554.9|12547.6|12545.4|907
1653501600000|2022-05-25 18:00:00|12556.4|12550.1|12569.2|12567.7|12580.7|12578.2|12552.9|12549.2|2143
1653501900000|2022-05-25 18:05:00|12569|12567.5|12550.4|12548.9|12572.3|12570.8|12539.4|12537.7|2095
1653502200000|2022-05-25 18:10:00|12550.3|12548.8|12564.3|12562.1|12564.5|12562.7|12550.3|12548.8|1853
1653502500000|2022-05-25 18:15:00|12563.9|12562.4|12562|12560.5|12569.4|12567.9|12560.4|12558.7|1568
1653502800000|2022-05-25 18:20:00|12562.1|12560.6|12558|12556.5|12567.4|12565.5|12557.8|12556.3|1627
1653503100000|2022-05-25 18:25:00|12558.1|12556.6|12567.1|12565.6|12567.7|12566.2|12558|12556.3|1187
1653503400000|2022-05-25 18:30:00|12567|12565.5|12567.3|12565.8|12567.5|12566.2|12561|12559.6|1108
1653503700000|2022-05-25 18:35:00|12567.2|12565.7|12569.5|12568|12569.5|12568.1|12563.7|12562.5|1064
1653504000000|2022-05-25 18:40:00|12569.4|12567.9|12570.2|12569.3|12571.7|12570.7|12567.9|12566.7|805
1653504300000|2022-05-25 18:45:00|12570.4|12569.5|12573.9|12573|12575.7|12574.4|12568.3|12567|781
1653504600000|2022-05-25 18:50:00|12574|12572.5|12582.1|12580.6|12583|12581.5|12573.8|12572.5|963
1653504900000|2022-05-25 18:55:00|12582.2|12580.7|12587.3|12585.8|12590.3|12588.5|12580.3|12578.8|1018
1653505200000|2022-05-25 19:00:00|12587.4|12585.9|12591.7|12589.4|12591.8|12590.1|12587.3|12585.5|902
1653505500000|2022-05-25 19:05:00|12591.2|12589.7|12581.1|12579.6|12591.6|12590.1|12580.9|12579.4|758
1653505800000|2022-05-25 19:10:00|12581.2|12579.7|12585.3|12583.8|12586.3|12584.8|12580.5|12579.2|673
1653506100000|2022-05-25 19:15:00|12585.4|12583.9|12581.2|12579.7|12585.5|12584.3|12579|12577.3|748
1653506400000|2022-05-25 19:20:00|12581.3|12579.8|12585.6|12584.1|12588.5|12587|12580.8|12579.8|723
1653506700000|2022-05-25 19:25:00|12585.9|12584.4|12584.3|12582.8|12586.2|12584.7|12583.5|12582|633
1653507000000|2022-05-25 19:30:00|12584.6|12583.1|12583.7|12582.8|12586.4|12585|12582.5|12581.5|650
1653507300000|2022-05-25 19:35:00|12584.1|12582.6|12577.8|12576.3|12584.1|12582.9|12576.2|12575|759
1653507600000|2022-05-25 19:40:00|12577.7|12576.2|12578.4|12576.9|12579.6|12578.1|12576.1|12574.8|501
1653507900000|2022-05-25 19:45:00|12578.3|12576.8|12581.5|12580|12582.9|12581.4|12577.3|12575.8|755
1653508200000|2022-05-25 19:50:00|12581.4|12579.9|12579.4|12577.9|12581.8|12580.3|12577.1|12575.6|1030
1653508500000|2022-05-25 19:55:00|12579.1|12577.6|12577.4|12575.9|12581.2|12579.7|12575.2|12573.7|697
1653508800000|2022-05-25 20:00:00|12577.5|12576|12578.2|12576.7|12578.4|12577|12576.2|12574.7|317
1653509100000|2022-05-25 20:05:00|12578.3|12576.8|12576|12574.5|12578.4|12576.9|12575.5|12574.1|227
1653509400000|2022-05-25 20:10:00|12575.9|12574.4|12576.4|12574.9|12577|12575.5|12575.6|12574.1|226
1653509700000|2022-05-25 20:15:00|12576.5|12575|12576.2|12574.7|12577.4|12575.9|12575.6|12574.1|213
1653510000000|2022-05-25 20:20:00|12576.3|12574.8|12577.4|12575.9|12578.9|12577.1|12574.8|12573.3|326
1653510300000|2022-05-25 20:25:00|12577.5|12576|12577.7|12576.2|12579.7|12578|12576.5|12574.8|377
1653510600000|2022-05-25 20:30:00|12577.8|12576.3|12581.4|12579.9|12583.5|12581.8|12577.6|12576.1|291
1653510900000|2022-05-25 20:35:00|12581.3|12579.8|12582.3|12580.8|12582.9|12580.8|12581.2|12579.7|120
1653511200000|2022-05-25 20:40:00|12582.6|12580.5|12580.1|12578.6|12582.6|12580.8|12579.2|12577.2|245
1653511500000|2022-05-25 20:45:00|12580.3|12578.1|12581.5|12580|12582.2|12580.5|12579.7|12578.1|359
1653511800000|2022-05-25 20:50:00|12581.8|12579.5|12582.7|12581.2|12583.3|12581.4|12580.7|12578.2|329
1653512100000|2022-05-25 20:55:00|12582.8|12581.3|12582.6|12571.6|12586|12582.9|12580|12569|720
1653512400000|2022-05-25 21:00:00|12581.8|12570.8|12583.2|12572.2|12585|12574|12576.9|12565.9|116
1653512700000|2022-05-25 21:05:00|12581.7|12570.7|12580.9|12569.9|12583.8|12572.8|12577.8|12566.8|69
1653513000000|2022-05-25 21:10:00|12578.9|12567.9|12581.4|12570.4|12586.1|12575.1|12574.7|12563.7|360
1653513300000|2022-05-25 21:15:00|12580.7|12569.7|12583|12572|12586.7|12575.7|12579.2|12568.2|339
1653513600000|2022-05-25 21:20:00|12581.9|12570.9|12583.5|12572.5|12584.7|12573.7|12580.9|12570.4|159
1653513900000|2022-05-25 21:25:00|12583.3|12572.3|12581.4|12572.1|12585.5|12574.5|12580.8|12571|103
1653514200000|2022-05-25 21:30:00|12581.8|12570.8|12582|12574|12586.2|12575.2|12580.5|12570.8|202
1653514500000|2022-05-25 21:35:00|12582.1|12573.9|12581.2|12572.6|12583.8|12574.5|12580.7|12571.7|204
1653514800000|2022-05-25 21:40:00|12581.1|12574.5|12581|12573.3|12584.6|12574.9|12580|12571.8|219
1653515100000|2022-05-25 21:45:00|12582.4|12573.4|12580.8|12574.4|12584.3|12576.3|12580.2|12572.1|190
1653515400000|2022-05-25 21:50:00|12581.1|12574.5|12580.9|12574.8|12583.8|12576.3|12580|12572.7|164
1653515700000|2022-05-25 21:55:00|12582.1|12575.7|12583.9|12573.7|12585.3|12576.5|12580.2|12572.8|210
1653516000000|2022-05-25 22:00:00|12584.2|12573.2|12586|12581.7|12588.4|12583.3|12584.2|12573.2|537
1653516300000|2022-05-25 22:05:00|12587|12581.5|12586.3|12583.5|12587.4|12584.2|12585.6|12581.5|381
1653516600000|2022-05-25 22:10:00|12586.6|12583.2|12588.7|12585.3|12589.9|12586.8|12586.1|12582.8|385
1653516900000|2022-05-25 22:15:00|12588.6|12585.8|12591|12588|12593.2|12589.4|12586.1|12582.4|967
1653517200000|2022-05-25 22:20:00|12591.3|12588.1|12589.5|12586.5|12591.9|12588.7|12588.7|12585.5|622
1653517500000|2022-05-25 22:25:00|12589.6|12586.9|12587|12584|12590.6|12587.7|12586.4|12582.9|633
1653517800000|2022-05-25 22:30:00|12587.5|12585|12590.7|12587.8|12590.9|12588.7|12587.2|12584.7|676
1653518100000|2022-05-25 22:35:00|12590.6|12587.9|12589.3|12586.6|12591.1|12588.7|12587.8|12585.1|482
1653518400000|2022-05-25 22:40:00|12589.2|12586.7|12588.8|12587.3|12590.7|12587.6|12587.9|12585.2|462
1653518700000|2022-05-25 22:45:00|12588.7|12587.2|12589.3|12586.8|12590.8|12588|12588.4|12585.9|349
1653519000000|2022-05-25 22:50:00|12589.1|12586.1|12589|12586.6|12590.4|12587.4|12588.1|12586|456
1653519300000|2022-05-25 22:55:00|12589.2|12586.5|12590.8|12588.3|12591.7|12589|12588.2|12585.5|600
1653519600000|2022-05-25 23:00:00|12590.2|12588.7|12592.3|12590.8|12595.2|12592.9|12590.2|12588.7|497
1653519900000|2022-05-25 23:05:00|12591.8|12590.9|12592.3|12590.8|12592.8|12590.9|12590|12588.2|365
1653520200000|2022-05-25 23:10:00|12592.4|12590.9|12595.2|12593.7|12596|12594.2|12591.7|12590.2|294
1653520500000|2022-05-25 23:15:00|12595.4|12593.9|12593.3|12591.8|12595.4|12593.9|12593.1|12591.5|169
1653520800000|2022-05-25 23:20:00|12593.4|12591.9|12593.6|12592.1|12594.3|12592.8|12592.4|12590.9|216
1653521100000|2022-05-25 23:25:00|12594|12592.5|12594.7|12593.2|12595.2|12593.7|12592.6|12591.1|210
1653521400000|2022-05-25 23:30:00|12594.6|12593.1|12594.4|12592.9|12595.4|12593.9|12593.5|12592|215
1653521700000|2022-05-25 23:35:00|12594.3|12592.8|12593.9|12592.4|12594.5|12593.2|12592.4|12591|225
1653522000000|2022-05-25 23:40:00|12594|12592.5|12593|12591.5|12594.3|12592.8|12591.9|12590.4|337
1653522300000|2022-05-25 23:45:00|12592.9|12591.4|12589.2|12587.7|12592.9|12591.4|12588.9|12587.4|317
1653522600000|2022-05-25 23:50:00|12589.3|12587.8|12585.5|12584|12590.3|12588.8|12585.2|12583.7|366
1653522900000|2022-05-25 23:55:00|12585.4|12583.9|12586.8|12585.3|12587|12585.5|12584.7|12583.2|279
1653523200000|2022-05-26 00:00:00|12586.5|12585|12590.1|12589.2|12590.8|12589.4|12585.9|12584.5|654
1653523500000|2022-05-26 00:05:00|12590|12589.1|12590.2|12588.7|12590.4|12589.2|12587.1|12585.9|491
1653523800000|2022-05-26 00:10:00|12590.1|12588.6|12596.1|12594.6|12596.6|12595.4|12590|12588.6|677
1653524100000|2022-05-26 00:15:00|12596|12594.5|12597.4|12595.9|12600|12598.1|12594.8|12593.7|745
1653524400000|2022-05-26 00:20:00|12597.2|12595.7|12593.7|12592.2|12598.3|12596.8|12592.5|12591.3|448
1653524700000|2022-05-26 00:25:00|12593.8|12592.3|12597.9|12596.4|12598.1|12596.9|12593.3|12592|437
1653525000000|2022-05-26 00:30:00|12598.1|12596.6|12606.2|12604.7|12609.3|12607.2|12596.8|12595.7|683
1653525300000|2022-05-26 00:35:00|12606.1|12604.6|12605.8|12604.3|12606.4|12605|12601.3|12599.8|571
1653525600000|2022-05-26 00:40:00|12605.5|12604.6|12612|12611.1|12613.2|12611.7|12603.7|12602.2|640
1653525900000|2022-05-26 00:45:00|12612.1|12611.2|12611.6|12610.7|12613.4|12611.9|12608.9|12607.7|529
1653526200000|2022-05-26 00:50:00|12611.8|12610.3|12603.8|12601.6|12611.9|12610.4|12601.6|12600.1|1032
1653526500000|2022-05-26 00:55:00|12603.5|12602|12605.8|12604.3|12606.7|12605.2|12598.8|12597.3|942
1653526800000|2022-05-26 01:00:00|12605.9|12604.4|12604.3|12602.8|12609.9|12608.4|12603.1|12601.6|639
1653527100000|2022-05-26 01:05:00|12604.1|12602.6|12606.8|12605.3|12607.8|12606.7|12603.1|12601.6|483
1653527400000|2022-05-26 01:10:00|12606.7|12605.2|12602|12600.5|12606.9|12606|12600.4|12599.2|602
1653527700000|2022-05-26 01:15:00|12602.2|12600.7|12601.1|12599.6|12603.3|12602.1|12600.6|12599.4|586
1653528000000|2022-05-26 01:20:00|12600.9|12599.4|12602|12601.1|12602.2|12601.1|12596.3|12594.9|568
1653528300000|2022-05-26 01:25:00|12602.4|12600.9|12597.1|12595.6|12602.6|12601.3|12596.6|12595.3|403
1653528600000|2022-05-26 01:30:00|12597.2|12595.7|12594.2|12593.3|12597.2|12596.1|12590.5|12589|677
1653528900000|2022-05-26 01:35:00|12594.3|12592.8|12587.9|12586.4|12594.3|12592.8|12586.3|12584.8|682
1653529200000|2022-05-26 01:40:00|12588|12586.5|12587.7|12586.2|12592.7|12591.2|12586.2|12584.7|947
1653529500000|2022-05-26 01:45:00|12587.6|12586.1|12584.2|12582.7|12590.3|12588.8|12584|12582.6|695
1653529800000|2022-05-26 01:50:00|12584|12582.5|12586|12584.5|12589.6|12588.2|12583.1|12581.8|697
1653530100000|2022-05-26 01:55:00|12585.9|12584.4|12583.4|12581.9|12586.5|12585.4|12581.5|12580.3|712
1653530400000|2022-05-26 02:00:00|12583.8|12582.3|12589.5|12588|12593.3|12591.9|12583.2|12582.1|834
1653530700000|2022-05-26 02:05:00|12589.4|12587.9|12586.8|12585.3|12591.6|12590.1|12582.7|12581.2|975
1653531000000|2022-05-26 02:10:00|12586.9|12585.4|12583.2|12581.7|12587.1|12585.6|12581|12579.9|753
1653531300000|2022-05-26 02:15:00|12583.1|12581.6|12587.3|12585.8|12587.4|12586.4|12582.9|12581.5|700
1653531600000|2022-05-26 02:20:00|12587.5|12586|12586.4|12584.9|12588.6|12587.3|12585|12583.6|543
1653531900000|2022-05-26 02:25:00|12586.5|12585|12586.2|12584.7|12588.4|12587.3|12585.4|12583.7|543
1653532200000|2022-05-26 02:30:00|12586.4|12584.9|12595.2|12593.7|12595.7|12594.6|12586|12584.7|682
1653532500000|2022-05-26 02:35:00|12595.3|12593.8|12589.1|12587.6|12595.3|12594.1|12587.5|12586.4|479
1653532800000|2022-05-26 02:40:00|12589.2|12587.7|12589.4|12587.9|12591.1|12589.8|12587.7|12586.5|621
1653533100000|2022-05-26 02:45:00|12590.1|12588.6|12594.1|12592.6|12595.8|12594.2|12589.6|12588.5|687
1653533400000|2022-05-26 02:50:00|12594|12592.5|12595.1|12593.6|12598.2|12596.7|12594|12592.4|501
1653533700000|2022-05-26 02:55:00|12595|12593.5|12588.3|12586.8|12595.3|12593.9|12587.5|12585.7|548
1653534000000|2022-05-26 03:00:00|12588.6|12587.1|12586|12584.5|12589.5|12587.8|12585.9|12584.4|460
1653534300000|2022-05-26 03:05:00|12585.9|12584.4|12582.9|12581.4|12585.9|12584.4|12581.9|12580.4|685
1653534600000|2022-05-26 03:10:00|12583|12581.5|12581.3|12579.8|12583.2|12581.7|12578.9|12577.6|698
1653534900000|2022-05-26 03:15:00|12581.2|12579.7|12576.7|12575.2|12581.4|12579.9|12575.5|12574|546
1653535200000|2022-05-26 03:20:00|12576.5|12575|12580|12578.5|12581.2|12579.8|12576.2|12574.7|541
1653535500000|2022-05-26 03:25:00|12580.1|12578.6|12582.1|12580.6|12582.6|12581.1|12579.4|12577.9|545
1653535800000|2022-05-26 03:30:00|12582.2|12580.7|12583.5|12582|12584.3|12583|12578.7|12577.2|737
1653536100000|2022-05-26 03:35:00|12583.7|12582.2|12581.7|12580.2|12585.2|12583.7|12580.7|12579.5|625
1653536400000|2022-05-26 03:40:00|12581.8|12580.3|12584.3|12582.8|12586.1|12584.7|12581.7|12580.2|590
1653536700000|2022-05-26 03:45:00|12584.5|12583|12584.8|12583.3|12585.6|12584.4|12582.7|12581.2|592
1653537000000|2022-05-26 03:50:00|12585|12583.5|12584.8|12583.3|12585.9|12584.7|12582.9|12581.6|521
1653537300000|2022-05-26 03:55:00|12584.9|12583.4|12587.9|12586.4|12588.5|12587|12584.5|12583.3|514
1653537600000|2022-05-26 04:00:00|12588|12586.5|12587.1|12585.6|12588.7|12587.2|12586.4|12585.2|562
1653537900000|2022-05-26 04:05:00|12587.2|12585.7|12587|12586.1|12589.9|12588.7|12586.8|12585.6|523
1653538200000|2022-05-26 04:10:00|12587.1|12586.2|12585.4|12584.5|12588.4|12587.2|12584.5|12583.4|604
1653538500000|2022-05-26 04:15:00|12585.5|12584.6|12583|12581.5|12586.2|12585|12582.4|12581.2|569
1653538800000|2022-05-26 04:20:00|12582.7|12581.2|12578.9|12578|12582.9|12581.7|12578.2|12577|699
1653539100000|2022-05-26 04:25:00|12579|12578.1|12580.5|12579|12581|12580|12575.9|12574.7|722
1653539400000|2022-05-26 04:30:00|12580|12579.1|12577.2|12575.7|12581|12579.8|12576.9|12575.7|530
1653539700000|2022-05-26 04:35:00|12577|12576.1|12575.7|12574.2|12578.2|12576.9|12575.2|12574|512
1653540000000|2022-05-26 04:40:00|12575.6|12574.1|12573.3|12572.4|12576.8|12575.7|12573|12571.8|604
1653540300000|2022-05-26 04:45:00|12573.4|12572.5|12571.6|12570.1|12575.1|12574|12569.9|12569|550
1653540600000|2022-05-26 04:50:00|12571.7|12570.2|12566.7|12565.2|12572.2|12570.7|12566.5|12565.2|717
1653540900000|2022-05-26 04:55:00|12566.6|12565.1|12569.1|12567.6|12569.4|12567.9|12565.5|12564|610
1653541200000|2022-05-26 05:00:00|12569.2|12567.7|12568.6|12567.1|12570.3|12568.8|12567.7|12566.2|792
1653541500000|2022-05-26 05:05:00|12568.8|12567.3|12569.8|12568.3|12571.5|12570|12566.5|12565|643
1653541800000|2022-05-26 05:10:00|12569.9|12568.4|12566.6|12565.1|12570.9|12569.4|12566.6|12565.1|575
1653542100000|2022-05-26 05:15:00|12567|12565.5|12564.2|12562.7|12567.1|12565.6|12563.4|12561.9|536
1653542400000|2022-05-26 05:20:00|12564.3|12562.8|12564.7|12563.2|12566.1|12564.6|12563.6|12562.1|598
1653542700000|2022-05-26 05:25:00|12564.8|12563.3|12566.4|12564.9|12566.5|12565.2|12563.7|12562.4|618
1653543000000|2022-05-26 05:30:00|12566.3|12564.8|12563.5|12562|12567.6|12566.4|12561.7|12560.7|559
1653543300000|2022-05-26 05:35:00|12563.6|12562.1|12560.1|12559.2|12564.5|12563.6|12559.1|12557.6|659
1653543600000|2022-05-26 05:40:00|12560.2|12558.7|12563|12561.5|12564.5|12563|12560|12558.5|695
1653543900000|2022-05-26 05:45:00|12562.9|12561.4|12561.3|12559.8|12563.2|12562|12559.8|12558.6|700
1653544200000|2022-05-26 05:50:00|12561.1|12559.6|12554.9|12553.4|12561.3|12560.2|12553.6|12552.1|725
1653544500000|2022-05-26 05:55:00|12554.8|12553.3|12554|12552.5|12556.4|12554.9|12552.7|12551.5|966
1653544800000|2022-05-26 06:00:00|12554.7|12553.2|12565.8|12564.3|12567.6|12566.3|12554.2|12552.7|933
1653545100000|2022-05-26 06:05:00|12565.9|12564.4|12566.9|12565.4|12570.2|12568.3|12565.3|12563.8|804
1653545400000|2022-05-26 06:10:00|12567.1|12565.6|12563.5|12562|12568.4|12566.9|12560.9|12559.7|644
1653545700000|2022-05-26 06:15:00|12563.6|12562.1|12564.7|12563.2|12567.5|12566.3|12559.6|12558.5|520
1653546000000|2022-05-26 06:20:00|12564.3|12562.8|12562.7|12561.2|12567.4|12565.9|12562.3|12560.8|546
1653546300000|2022-05-26 06:25:00|12562.8|12561.3|12556.3|12554.8|12564.4|12562.9|12554.7|12553.2|635
1653546600000|2022-05-26 06:30:00|12556.2|12554.7|12553.8|12552.3|12558.4|12556.9|12553|12551.4|556
1653546900000|2022-05-26 06:35:00|12553.9|12552.4|12554.7|12553.2|12557.2|12555.7|12552.9|12551.5|588
1653547200000|2022-05-26 06:40:00|12554.8|12553.3|12554.2|12552.7|12555.9|12554.4|12552.6|12551.2|646
1653547500000|2022-05-26 06:45:00|12554.1|12552.6|12557|12555.5|12560.9|12559.3|12554|12552.6|709
1653547800000|2022-05-26 06:50:00|12556.9|12555.4|12560.5|12559|12560.7|12559.2|12556.5|12554.9|639
1653548100000|2022-05-26 06:55:00|12560.6|12559.1|12563.9|12562.4|12567.5|12566.2|12560.3|12558.9|894
1653548400000|2022-05-26 07:00:00|12563.8|12562.3|12568.9|12566.4|12578.9|12577.4|12563.8|12562.3|1622
1653548700000|2022-05-26 07:05:00|12568.4|12566.9|12580.3|12577.9|12581.4|12579.6|12567|12565.2|1374
1653549000000|2022-05-26 07:10:00|12580.4|12577.8|12577|12575.5|12585.2|12583.7|12575.7|12573.8|1059
1653549300000|2022-05-26 07:15:00|12576.8|12575.3|12581.1|12579.6|12581.6|12579.8|12573.2|12571.7|848
1653549600000|2022-05-26 07:20:00|12580.7|12579.2|12593.5|12591.4|12598.9|12597.1|12580.3|12578.7|1298
1653549900000|2022-05-26 07:25:00|12593.2|12591.7|12589.5|12588|12594.6|12592.7|12588.1|12586.2|1567
1653550200000|2022-05-26 07:30:00|12590.2|12588.4|12594|12591.5|12594.1|12592|12586.4|12584.5|1661
1653550500000|2022-05-26 07:35:00|12593.8|12591.4|12587.3|12585.8|12594.9|12593|12587.1|12585.1|1383
1653550800000|2022-05-26 07:40:00|12587.4|12585.9|12586.1|12584.6|12592.6|12590.8|12584.1|12582.2|1372
1653551100000|2022-05-26 07:45:00|12586.5|12584.3|12583.2|12581.7|12586.9|12584.8|12581|12579.2|1292
1653551400000|2022-05-26 07:50:00|12583.1|12581.6|12577.3|12575.8|12584.1|12582.6|12575.7|12574.2|1202
1653551700000|2022-05-26 07:55:00|12577.4|12575.9|12587.2|12585.7|12588.2|12586.3|12576.4|12574.9|1207
1653552000000|2022-05-26 08:00:00|12588.1|12586.6|12585.9|12584.4|12591.3|12589.8|12585.6|12583.7|1006
1653552300000|2022-05-26 08:05:00|12585.8|12584.3|12579.2|12577.7|12587.3|12585.3|12579|12577.5|1197
1653552600000|2022-05-26 08:10:00|12579.6|12577.5|12574.4|12572.9|12581.5|12580|12573.9|12572|791
1653552900000|2022-05-26 08:15:00|12574.3|12572.8|12564.8|12563.3|12575|12573|12564.4|12562.8|948
1653553200000|2022-05-26 08:20:00|12564.6|12563.1|12562.3|12560.8|12567.9|12565.9|12561.9|12560|943
1653553500000|2022-05-26 08:25:00|12562.4|12560.9|12563.4|12561.9|12570|12568.5|12561.4|12559.7|1014
1653553800000|2022-05-26 08:30:00|12563.3|12561.8|12558.7|12557.2|12566|12564.5|12556.7|12555|798
1653554100000|2022-05-26 08:35:00|12558.6|12557.1|12560.3|12558.1|12562.3|12560.8|12556.6|12555.2|748
1653554400000|2022-05-26 08:40:00|12559.9|12558.4|12560.5|12559|12561.5|12560|12555.6|12554.3|663
1653554700000|2022-05-26 08:45:00|12560.7|12558.6|12566.2|12564.7|12566.3|12565|12557.8|12556.4|653
1653555000000|2022-05-26 08:50:00|12566.3|12564.8|12567.3|12565.8|12568.9|12567.3|12563.3|12561.8|697
1653555300000|2022-05-26 08:55:00|12567.2|12565.7|12565|12563.5|12570.2|12568.7|12563.6|12562.1|657
1653555600000|2022-05-26 09:00:00|12564.9|12563.4|12563.4|12561.9|12568.5|12567.1|12561.7|12560|668
1653555900000|2022-05-26 09:05:00|12563.5|12562|12562.1|12560.6|12564.6|12562.6|12560.5|12559|643
1653556200000|2022-05-26 09:10:00|12561.7|12560.2|12559.4|12557.9|12563.5|12562.1|12558.6|12557.3|609
1653556500000|2022-05-26 09:15:00|12559.5|12558|12560.8|12559.3|12562.5|12561.2|12558.6|12557.4|552
1653556800000|2022-05-26 09:20:00|12560.9|12559.4|12565.4|12563.9|12565.8|12564.3|12560.1|12558.6|761
1653557100000|2022-05-26 09:25:00|12565.5|12564|12565.4|12563.9|12567.4|12565.9|12562.4|12560.9|733
1653557400000|2022-05-26 09:30:00|12565.5|12564|12592.3|12590.8|12593.7|12591.8|12565.5|12564|1033
1653557700000|2022-05-26 09:35:00|12592.4|12590.9|12594.6|12593.1|12595.5|12594|12583.1|12580.5|1250
1653558000000|2022-05-26 09:40:00|12594.7|12593.2|12596|12593.7|12600.6|12598.8|12588.6|12586.3|1111
1653558300000|2022-05-26 09:45:00|12595.5|12594|12588.3|12586.8|12596.8|12595|12588.1|12586.2|1087
1653558600000|2022-05-26 09:50:00|12588.2|12586.7|12598.6|12597.1|12598.9|12597.4|12587.6|12586.1|694
1653558900000|2022-05-26 09:55:00|12598.5|12597|12611.3|12609.8|12612.5|12611.2|12598.4|12596.9|975
1653559200000|2022-05-26 10:00:00|12611.4|12609.9|12603.4|12601.9|12611.4|12609.9|12600.4|12598.9|1034
1653559500000|2022-05-26 10:05:00|12603.3|12601.8|12608.7|12607.2|12609.8|12608.3|12603|12601.5|793
1653559800000|2022-05-26 10:10:00|12608.9|12608|12614.1|12612.6|12615.4|12613.9|12606|12604.9|598
1653560100000|2022-05-26 10:15:00|12614.2|12612.7|12615.4|12613.9|12620.5|12619.3|12611.1|12610|788
1653560400000|2022-05-26 10:20:00|12615.5|12614|12611.4|12609.9|12616.9|12615.8|12611.3|12609.7|642
1653560700000|2022-05-26 10:25:00|12611.5|12610|12607.2|12605.7|12611.9|12610.5|12604.6|12603.4|757
1653561000000|2022-05-26 10:30:00|12607.3|12605.8|12599|12598.1|12607.9|12606.5|12594.4|12592.9|798
1653561300000|2022-05-26 10:35:00|12598.9|12598|12612|12611.1|12612.8|12611.4|12596|12594.8|841
1653561600000|2022-05-26 10:40:00|12611.9|12611|12617.8|12616.3|12618.2|12616.5|12606.3|12605.1|938
1653561900000|2022-05-26 10:45:00|12617.6|12616.7|12618.3|12616.8|12620.1|12618.6|12615.4|12614.4|878
1653562200000|2022-05-26 10:50:00|12618.6|12616.5|12617.8|12616.3|12618.6|12616.8|12610.7|12609.4|832
1653562500000|2022-05-26 10:55:00|12617.4|12616.5|12617.4|12615.9|12622|12620.5|12615.3|12614.2|745
1653562800000|2022-05-26 11:00:00|12617.3|12615.8|12614.5|12613|12618.2|12616.7|12610.3|12608.8|838
1653563100000|2022-05-26 11:05:00|12614.2|12613.3|12614.8|12613.3|12615.6|12614.1|12610.7|12609.2|641
1653563400000|2022-05-26 11:10:00|12614.7|12613.2|12614.5|12613|12618.1|12616.7|12612|12610.9|775
1653563700000|2022-05-26 11:15:00|12614.1|12612.6|12616.6|12615.1|12620.8|12619.3|12612.7|12611.5|755
1653564000000|2022-05-26 11:20:00|12616.5|12615|12616.5|12615|12617.8|12616.2|12614.3|12613.1|813
1653564300000|2022-05-26 11:25:00|12616.4|12614.9|12609|12607.5|12620|12618.5|12608.3|12606.8|823
1653564600000|2022-05-26 11:30:00|12608.3|12606.8|12613.8|12612.3|12615.5|12613.6|12606.3|12604.2|1049
1653564900000|2022-05-26 11:35:00|12613.9|12612.4|12604.7|12603.2|12616.2|12614.2|12603.1|12601.6|1069
1653565200000|2022-05-26 11:40:00|12604.6|12603.1|12590.4|12588.9|12605|12603.2|12590.1|12588.8|899
1653565500000|2022-05-26 11:45:00|12590.3|12588.8|12600.7|12599.2|12601.6|12599.9|12588.2|12587.1|1034
1653565800000|2022-05-26 11:50:00|12600.8|12599.3|12596.3|12594.8|12603|12601.7|12595|12593.7|820
1653566100000|2022-05-26 11:55:00|12596.2|12594.7|12596.3|12594.8|12596.4|12594.9|12591.1|12589.6|830
1653566400000|2022-05-26 12:00:00|12596.5|12595|12586.7|12585.2|12598.1|12596.6|12586.2|12585.1|1022
1653566700000|2022-05-26 12:05:00|12586.6|12585.1|12588.4|12586.9|12590.5|12588.7|12583.2|12582|796
1653567000000|2022-05-26 12:10:00|12588.3|12586.8|12572.9|12572|12588.6|12586.8|12572.8|12571.7|977
1653567300000|2022-05-26 12:15:00|12573|12572.1|12564.1|12563.2|12574.4|12573.3|12560.9|12559.5|1108
1653567600000|2022-05-26 12:20:00|12564|12563.1|12563.4|12561.9|12568.5|12567|12562.3|12560.8|874
1653567900000|2022-05-26 12:25:00|12563.5|12562|12567|12560.2|12569|12567.5|12560.9|12559|832
1653568200000|2022-05-26 12:30:00|12567.8|12559.4|12572.9|12571.4|12578.1|12576.6|12561|12557.5|1590
1653568500000|2022-05-26 12:35:00|12573.2|12571.7|12571.3|12569.8|12573.3|12571.8|12565.9|12564.5|1131
1653568800000|2022-05-26 12:40:00|12571.2|12569.7|12577.6|12576.1|12579.1|12578.1|12567.1|12565.8|889
1653569100000|2022-05-26 12:45:00|12578.1|12577.2|12573.6|12572.7|12578.2|12577.2|12570|12569|893
1653569400000|2022-05-26 12:50:00|12573.5|12572.6|12572.2|12571.3|12575.4|12573.9|12566|12565|920
1653569700000|2022-05-26 12:55:00|12572.1|12571.2|12564.7|12563.2|12573.1|12571.9|12563|12561.7|718
1653570000000|2022-05-26 13:00:00|12564.6|12563.1|12570.8|12569.3|12573|12571.3|12564.6|12563.1|1124
1653570300000|2022-05-26 13:05:00|12570.9|12569.4|12570.5|12569.6|12572.4|12569.9|12566.8|12564.7|1198
1653570600000|2022-05-26 13:10:00|12570.7|12569.2|12562.4|12560.9|12574.1|12571.8|12562.1|12560.3|1108
1653570900000|2022-05-26 13:15:00|12562.3|12560.8|12564.4|12562.9|12566|12564.5|12559|12557.6|1360
1653571200000|2022-05-26 13:20:00|12564.5|12563|12565.6|12564.1|12568.1|12566.5|12564.5|12563|954
1653571500000|2022-05-26 13:25:00|12565.7|12564.2|12560.9|12559.4|12565.8|12564.3|12557.9|12556.2|856
1653571800000|2022-05-26 13:30:00|12560.8|12559.3|12583.8|12582.3|12584.8|12583.1|12560.7|12559.3|1277
1653572100000|2022-05-26 13:35:00|12583.9|12582.4|12584.4|12582.9|12585.3|12583.8|12578.1|12576.8|1162
1653572400000|2022-05-26 13:40:00|12584.3|12582.8|12582.4|12580.9|12587.5|12586|12579.2|12577.9|1030
1653572700000|2022-05-26 13:45:00|12582.6|12581.5|12580.4|12578.9|12584.8|12583.9|12574.3|12572.8|1065
1653573000000|2022-05-26 13:50:00|12580.1|12579.2|12576.5|12575.6|12586.5|12585.2|12576.5|12575.6|954
1653573300000|2022-05-26 13:55:00|12576.6|12575.7|12574|12572.5|12579.5|12578.2|12572.9|12571.6|857
1653573600000|2022-05-26 14:00:00|12573.9|12572.4|12576.1|12575.2|12578.3|12577.1|12567.3|12566.1|1173
1653573900000|2022-05-26 14:05:00|12576.4|12574.9|12575.7|12574.2|12580.2|12578.7|12574.8|12573.6|885
1653574200000|2022-05-26 14:10:00|12575.8|12574.3|12572.5|12571.6|12575.8|12574.6|12568.2|12567.1|973
1653574500000|2022-05-26 14:15:00|12573|12571.5|12568.3|12567.4|12575.4|12574.2|12567.9|12566.6|796
1653574800000|2022-05-26 14:20:00|12568.2|12567.3|12576.5|12575|12577.5|12576|12568|12566.8|935
1653575100000|2022-05-26 14:25:00|12576.4|12574.9|12568.5|12567.6|12576.8|12575.3|12568.2|12567.2|891
1653575400000|2022-05-26 14:30:00|12568.6|12567.7|12554.9|12553.4|12569.3|12568.1|12554|12552.5|860
1653575700000|2022-05-26 14:35:00|12554.8|12553.3|12558.5|12557|12564.6|12563.1|12554.7|12553.2|1024
1653576000000|2022-05-26 14:40:00|12558.1|12557.2|12562|12561.1|12565|12564.1|12553.5|12552.3|957
1653576300000|2022-05-26 14:45:00|12561.2|12560.3|12570.8|12569.3|12573.1|12571.2|12560.9|12560|984
1653576600000|2022-05-26 14:50:00|12570.7|12569.2|12574.4|12572.9|12576.5|12575.3|12568|12566.7|990
1653576900000|2022-05-26 14:55:00|12574.5|12573|12574.2|12572.7|12576.3|12574.9|12570|12568.1|1074
1653577200000|2022-05-26 15:00:00|12573.4|12572.5|12578.3|12576.8|12579.4|12578.2|12573|12572|890
1653577500000|2022-05-26 15:05:00|12578.1|12576.6|12575.5|12574|12578.5|12577.4|12572.6|12571.4|800
1653577800000|2022-05-26 15:10:00|12575.2|12574.3|12585.2|12583.7|12586|12584.6|12575.2|12574|776
1653578100000|2022-05-26 15:15:00|12585.1|12583.6|12582.2|12581.3|12587.4|12586.2|12581.5|12580.2|775
1653578400000|2022-05-26 15:20:00|12582.3|12581.4|12585.9|12584.4|12586.4|12585.4|12580.1|12578.6|964
1653578700000|2022-05-26 15:25:00|12586|12584.5|12587.4|12585.9|12588.2|12587.3|12584.1|12583|805
1653579000000|2022-05-26 15:30:00|12587.6|12586.1|12580|12578.5|12588|12586.5|12579|12577.8|860
1653579300000|2022-05-26 15:35:00|12579.2|12578.3|12576.9|12576|12580.7|12579.4|12575.8|12574.6|703
1653579600000|2022-05-26 15:40:00|12577|12576.1|12579.2|12578.3|12580.6|12579.3|12576.1|12574.9|670
1653579900000|2022-05-26 15:45:00|12579.3|12578.4|12576.5|12575|12579.9|12579|12575.5|12574.6|655
1653580200000|2022-05-26 15:50:00|12576.6|12575.1|12577.5|12576|12582.2|12580.7|12575.9|12574.8|700
1653580500000|2022-05-26 15:55:00|12577.6|12576.1|12581.4|12579.9|12586.6|12585.7|12576.3|12574.8|716
1653580800000|2022-05-26 16:00:00|12581.5|12580|12582.3|12580.8|12585.6|12584.3|12580.1|12578.9|756
1653581100000|2022-05-26 16:05:00|12582.4|12580.9|12581.5|12580|12583.9|12582.2|12580.1|12578.2|633
1653581400000|2022-05-26 16:10:00|12581.6|12580.1|12586|12585.1|12586.6|12585.4|12581|12579.6|600
1653581700000|2022-05-26 16:15:00|12586.2|12585.3|12582|12581.1|12586.4|12585.3|12581|12579.8|545
1653582000000|2022-05-26 16:20:00|12582.1|12581.2|12577.1|12575.6|12584.6|12583.6|12576.9|12575.4|599
1653582300000|2022-05-26 16:25:00|12577|12575.5|12573.8|12572.3|12577.6|12576.1|12571.1|12569.5|770
1653582600000|2022-05-26 16:30:00|12573.9|12572.4|12576|12575.1|12577.6|12576.2|12572.8|12571.5|536
1653582900000|2022-05-26 16:35:00|12576.1|12575.2|12579.3|12577.8|12580.6|12579.5|12575.1|12574.2|525
1653583200000|2022-05-26 16:40:00|12578.8|12577.9|12582.1|12580.6|12582.6|12581.4|12577.8|12576.6|586
1653583500000|2022-05-26 16:45:00|12582|12581.1|12578.5|12577|12583.5|12582|12576.4|12575.4|521
1653583800000|2022-05-26 16:50:00|12578.4|12576.9|12581.3|12580.4|12583.8|12582.3|12578.4|12576.9|683
1653584100000|2022-05-26 16:55:00|12581.2|12580.3|12575.5|12574.6|12582.9|12581.1|12575.5|12574.6|771
1653584400000|2022-05-26 17:00:00|12575.8|12574.3|12577.8|12576.3|12581.7|12580.2|12575.8|12574.3|996
1653584700000|2022-05-26 17:05:00|12577.7|12576.2|12581|12580.1|12582.4|12581.1|12577.2|12576.1|570
1653585000000|2022-05-26 17:10:00|12581.1|12580.2|12573.4|12571.9|12581.2|12580.2|12571|12569.5|692
1653585300000|2022-05-26 17:15:00|12573.3|12571.8|12574.1|12572.6|12574.4|12573.2|12568.8|12567.4|581
1653585600000|2022-05-26 17:20:00|12574.2|12572.7|12573.2|12571.7|12574.6|12573.4|12572.6|12571.1|584
1653585900000|2022-05-26 17:25:00|12573.3|12571.8|12577|12575.5|12579.3|12577.4|12573.1|12571.6|711
1653586200000|2022-05-26 17:30:00|12576.4|12574.9|12578|12577.1|12579.5|12578.1|12575.6|12574|645
1653586500000|2022-05-26 17:35:00|12577.7|12576.8|12581.2|12579.7|12581.7|12580.6|12577.1|12575.8|512
1653586800000|2022-05-26 17:40:00|12581.3|12579.8|12583.1|12582.2|12583.3|12582.3|12579.1|12578|410
1653587100000|2022-05-26 17:45:00|12583.2|12582.3|12581.6|12580.1|12583.6|12582.4|12580.4|12579.4|446
1653587400000|2022-05-26 17:50:00|12581.5|12580|12581.3|12579.8|12583.6|12582.2|12580|12578.9|486
1653587700000|2022-05-26 17:55:00|12581.4|12579.9|12581.6|12580.1|12581.9|12580.8|12578.2|12577|521
1653588000000|2022-05-26 18:00:00|12582.1|12580.6|12584.5|12583|12584.6|12583.3|12581.1|12579.9|461
1653588300000|2022-05-26 18:05:00|12584.6|12583.1|12586.2|12585.3|12587|12585.5|12582.8|12581.3|420
1653588600000|2022-05-26 18:10:00|12586.3|12585.4|12589.2|12588.3|12590.1|12588.8|12586.1|12584.8|514
1653588900000|2022-05-26 18:15:00|12588.7|12587.2|12593.8|12592.3|12594.5|12593|12587.4|12585.6|482
1653589200000|2022-05-26 18:20:00|12593.7|12592.2|12597.5|12596.6|12597.8|12596.6|12593.1|12591.6|556
1653589500000|2022-05-26 18:25:00|12597.7|12596.2|12596.4|12594.9|12598.6|12597.3|12596.1|12594.6|542
1653589800000|2022-05-26 18:30:00|12596.1|12595.2|12597.1|12596.2|12598.7|12597.5|12596.1|12594.9|340
1653590100000|2022-05-26 18:35:00|12597.2|12596.3|12595.6|12594.1|12597.8|12596.5|12594.4|12592.9|483
1653590400000|2022-05-26 18:40:00|12595.5|12594|12598.2|12597.3|12599.5|12598.3|12594.2|12592.8|590
1653590700000|2022-05-26 18:45:00|12598.3|12597.4|12599|12597.5|12599.1|12598|12596.2|12595.3|437
1653591000000|2022-05-26 18:50:00|12598.7|12597.8|12596.7|12595.8|12599.2|12598|12596|12594.9|369
1653591300000|2022-05-26 18:55:00|12596.6|12595.7|12595.4|12594.5|12598.1|12596.8|12594.3|12593.1|478
1653591600000|2022-05-26 19:00:00|12595.3|12594.4|12591.6|12590.1|12595.5|12594.4|12590.3|12588.9|569
1653591900000|2022-05-26 19:05:00|12591.3|12590.4|12597.4|12595.9|12598.3|12597.1|12590.8|12589.4|580
1653592200000|2022-05-26 19:10:00|12597.5|12596|12596.5|12595|12598.3|12597|12595.7|12594.2|576
1653592500000|2022-05-26 19:15:00|12596.4|12594.9|12593.9|12592.4|12597.3|12596|12593.3|12591.8|522
1653592800000|2022-05-26 19:20:00|12594.1|12592.6|12593.5|12592|12595.5|12593.8|12592.9|12591.3|495
1653593100000|2022-05-26 19:25:00|12593.4|12591.9|12591.9|12591|12593.5|12592|12590.7|12589.2|592
1653593400000|2022-05-26 19:30:00|12591.7|12590.4|12595.9|12594.4|12596.2|12594.9|12591.5|12590|826
1653593700000|2022-05-26 19:35:00|12596.1|12594.6|12595.8|12594.3|12596.9|12595.1|12594.5|12593|642
1653594000000|2022-05-26 19:40:00|12595.9|12594.4|12600.4|12598.9|12601.1|12599.1|12595.8|12594.3|493
1653594300000|2022-05-26 19:45:00|12600.3|12598.8|12599.4|12597.9|12600.4|12598.9|12598.4|12596.9|393
1653594600000|2022-05-26 19:50:00|12599.6|12598.1|12598.9|12597.4|12601.1|12599.6|12598.3|12596.8|554
1653594900000|2022-05-26 19:55:00|12598.8|12597.3|12599.8|12598.9|12601.1|12599.7|12598.3|12596.9|375
1653595200000|2022-05-26 20:00:00|12600|12598.5|12603|12601.5|12603.7|12602.2|12599.2|12597.7|328
1653595500000|2022-05-26 20:05:00|12603.1|12601.6|12602.4|12600.9|12603.3|12601.8|12602.3|12600.6|285
1653595800000|2022-05-26 20:10:00|12602.3|12600.8|12603.4|12601.9|12603.9|12602.4|12602.3|12600.8|240
1653596100000|2022-05-26 20:15:00|12603.3|12601.8|12605.7|12604.2|12606.9|12605.4|12603.3|12601.8|269
1653596400000|2022-05-26 20:20:00|12606|12604.5|12605.3|12603.8|12609.4|12607.9|12605.2|12603.5|304
1653596700000|2022-05-26 20:25:00|12605.2|12603.7|12607|12605.5|12607.1|12605.6|12604.2|12602.5|305
1653597000000|2022-05-26 20:30:00|12607.1|12605.6|12607.3|12605.8|12607.8|12606.3|12606.1|12604.6|198
1653597300000|2022-05-26 20:35:00|12607.2|12605.7|12608.2|12606.7|12609.3|12607.4|12607.1|12605.6|291
1653597600000|2022-05-26 20:40:00|12608.3|12606.8|12608|12606.5|12608.4|12606.9|12607.6|12606|130
1653597900000|2022-05-26 20:45:00|12607.9|12606.4|12607.7|12606.2|12608.6|12607.1|12607.3|12605.6|158
1653598200000|2022-05-26 20:50:00|12607.8|12606.3|12609|12607.5|12609|12607.9|12607.6|12606|311
1653598500000|2022-05-26 20:55:00|12609.1|12607.6|12608.1|12597.1|12611.3|12608.1|12607.7|12596.7|411
1653598800000|2022-05-26 21:00:00|12610.2|12601.8|12594.5|12583.5|12610.2|12601.8|12593.3|12582.3|80
1653599100000|2022-05-26 21:05:00|12597.5|12586.5|12609.4|12598.4|12611.5|12600.5|12595.1|12584.1|1022
1653599400000|2022-05-26 21:10:00|12609.5|12598.5|12597.4|12586.4|12610.9|12600.5|12593.4|12582.4|1097
1653599700000|2022-05-26 21:15:00|12601.4|12590.4|12604.5|12593.5|12608.7|12597.7|12590.7|12579.7|1567
1653600000000|2022-05-26 21:20:00|12605.2|12594.2|12610.1|12600|12611.8|12601.1|12603.7|12592.7|967
1653600300000|2022-05-26 21:25:00|12609.8|12599.9|12608.4|12603.6|12612.1|12604.1|12608.4|12599.4|323
1653600600000|2022-05-26 21:30:00|12609.2|12603.4|12608.6|12600.6|12610.8|12603.6|12600.4|12589.4|570
1653600900000|2022-05-26 21:35:00|12608.7|12600.7|12607.8|12601.6|12609.5|12601.8|12607.6|12599.8|440
1653601200000|2022-05-26 21:40:00|12608|12601.8|12602.7|12591.7|12608.3|12602.7|12598.7|12587.7|278
1653601500000|2022-05-26 21:45:00|12606.4|12595.4|12609.3|12598.3|12609.9|12600.1|12601.6|12590.6|919
1653601800000|2022-05-26 21:50:00|12607.5|12599.3|12609.3|12598.3|12609.8|12600.1|12600.6|12589.6|149
1653602100000|2022-05-26 21:55:00|12609|12599.3|12605.2|12594.2|12609.6|12599.5|12602.2|12591.2|140
1653602400000|2022-05-26 22:00:00|12605.5|12594.5|12606.3|12602.6|12610.3|12602.9|12601.9|12590.9|548
1653602700000|2022-05-26 22:05:00|12607.2|12601.2|12607.6|12602.9|12609.2|12604.1|12605.9|12600.8|277
1653603000000|2022-05-26 22:10:00|12607.8|12602.4|12608|12602.8|12608.6|12604.6|12606.7|12601.7|225
1653603300000|2022-05-26 22:15:00|12607.9|12602.9|12607.7|12605.3|12608.6|12606.1|12607.1|12602.2|757
1653603600000|2022-05-26 22:20:00|12607.8|12605.4|12608|12605.8|12608.4|12606.1|12607.2|12604.6|606
1653603900000|2022-05-26 22:25:00|12607.6|12606.1|12607|12604.5|12608.4|12606.1|12606.7|12604.2|621
1653604200000|2022-05-26 22:30:00|12606.8|12605.3|12607.4|12604.6|12608.6|12605.6|12606.7|12603.9|660
1653604500000|2022-05-26 22:35:00|12607.3|12604.9|12606.4|12603.7|12607.6|12605.3|12605.5|12603.1|777
1653604800000|2022-05-26 22:40:00|12606.5|12603.6|12605.8|12604.3|12606.8|12604.4|12605.6|12603.4|248
1653605100000|2022-05-26 22:45:00|12605.9|12604.4|12606.1|12603.7|12607.1|12604.4|12605.6|12603.3|443
1653605400000|2022-05-26 22:50:00|12606|12603.9|12606.4|12603.7|12607.1|12604.7|12605.7|12603.2|650
1653605700000|2022-05-26 22:55:00|12606.3|12603.6|12606.5|12604.3|12607.6|12604.5|12605.6|12603.1|594
1653606000000|2022-05-26 23:00:00|12606|12604.5|12607.2|12605.7|12607.7|12606.2|12606|12603.3|396
1653606300000|2022-05-26 23:05:00|12607.1|12605.6|12610.7|12609.2|12611.2|12609.7|12607|12605.2|308
1653606600000|2022-05-26 23:10:00|12611.3|12609.8|12613.3|12611.8|12613.7|12612|12610.6|12609|279
1653606900000|2022-05-26 23:15:00|12613.8|12611.2|12612.8|12611.3|12614.1|12612.3|12611.7|12610.2|357
1653607200000|2022-05-26 23:20:00|12612.7|12611.2|12613.2|12611.7|12614|12612.5|12612.6|12610.8|276
1653607500000|2022-05-26 23:25:00|12613.5|12612|12614.7|12613.2|12615.2|12613.4|12612.7|12610.9|431
1653607800000|2022-05-26 23:30:00|12615|12612.6|12614.9|12613.4|12615.1|12613.6|12614.1|12612.4|306
1653608100000|2022-05-26 23:35:00|12614.8|12613.3|12617.1|12615.6|12618|12616.6|12614.3|12613.1|306
1653608400000|2022-05-26 23:40:00|12617.2|12615.7|12617.7|12616.2|12620.1|12618.3|12616.7|12615.2|381
1653608700000|2022-05-26 23:45:00|12617.8|12616.3|12618.9|12617.4|12620.3|12618.5|12617.5|12615.8|431
1653609000000|2022-05-26 23:50:00|12619.2|12617|12618.4|12616.9|12619.7|12618.1|12617.7|12616.2|338
1653609300000|2022-05-26 23:55:00|12618.3|12616.8|12617.8|12616.3|12619.2|12617|12616.5|12615|281
1653609600000|2022-05-27 00:00:00|12617.7|12616.2|12616.8|12615.3|12624|12621.8|12616.7|12614.9|555
1653609900000|2022-05-27 00:05:00|12616.9|12615.4|12620.2|12618.7|12621.7|12619.9|12615.2|12613.7|575
1653610200000|2022-05-27 00:10:00|12619.7|12618.2|12622.4|12620.9|12624.3|12622.3|12619.5|12617.8|554
1653610500000|2022-05-27 00:15:00|12622.6|12621.1|12624|12622.5|12627.1|12625.4|12621.1|12619.6|820
1653610800000|2022-05-27 00:20:00|12623.9|12622.4|12621.9|12620.4|12625.4|12623.6|12620.7|12619.4|550
1653611100000|2022-05-27 00:25:00|12621.8|12620.3|12622.8|12621.3|12624|12622.5|12621.3|12619.9|359
1653611400000|2022-05-27 00:30:00|12622.9|12621.4|12622.2|12620.7|12623|12621.6|12620.6|12619.4|414
1653611700000|2022-05-27 00:35:00|12622.3|12620.8|12623.5|12622|12623.6|12622.1|12620.7|12619.2|471
1653612000000|2022-05-27 00:40:00|12623.4|12621.9|12618.2|12616.7|12624.6|12623.1|12617.9|12616.4|581
1653612300000|2022-05-27 00:45:00|12618.1|12616.6|12615.1|12613.6|12619.7|12618.4|12613.5|12612|727
1653612600000|2022-05-27 00:50:00|12615|12613.5|12622.5|12621|12623.5|12621.3|12613.9|12612.4|739
1653612900000|2022-05-27 00:55:00|12622.7|12620.3|12622.7|12621.2|12624.1|12622.6|12619.3|12617.8|707
1653613200000|2022-05-27 01:00:00|12623|12621.5|12621|12619.5|12623.9|12622.4|12618.5|12617|760
1653613500000|2022-05-27 01:05:00|12621.1|12619.6|12617.8|12616.3|12622.2|12621|12617.5|12616|530
1653613800000|2022-05-27 01:10:00|12617.7|12616.2|12618.3|12616.8|12618.9|12617.2|12615.9|12614.6|642
1653614100000|2022-05-27 01:15:00|12618.2|12616.7|12619.2|12618.3|12620.8|12619.6|12616.7|12615.4|753
1653614400000|2022-05-27 01:20:00|12619.6|12618.1|12620.1|12618.6|12620.8|12619.4|12617|12615.7|720
1653614700000|2022-05-27 01:25:00|12620|12618.5|12618.7|12617.2|12621|12619.7|12617.1|12615.7|607
1653615000000|2022-05-27 01:30:00|12619.2|12616.8|12631.6|12628.7|12631.9|12630|12616.9|12615.3|879
1653615300000|2022-05-27 01:35:00|12631.3|12628.8|12626.5|12625|12631.4|12629.9|12625.7|12624.2|928
1653615600000|2022-05-27 01:40:00|12626.6|12625.1|12627|12625.5|12628.8|12627.4|12624.4|12623.1|929
1653615900000|2022-05-27 01:45:00|12626.9|12625.4|12648|12645.7|12650.8|12648.3|12626.6|12625.3|1289
1653616200000|2022-05-27 01:50:00|12648.1|12645.6|12662.9|12662|12667|12665.1|12646|12644.3|1551
1653616500000|2022-05-27 01:55:00|12663|12661.5|12659.2|12657.7|12668.7|12666.3|12656.2|12654.7|1189
1653616800000|2022-05-27 02:00:00|12659.1|12657.6|12657|12655.5|12659.6|12658.1|12651.5|12650|907
1653617100000|2022-05-27 02:05:00|12657.4|12655.9|12653.8|12652.3|12658.5|12657|12651.7|12649.8|899
1653617400000|2022-05-27 02:10:00|12653.7|12652.2|12648.2|12646.7|12654.7|12653.5|12647.8|12646.6|744
1653617700000|2022-05-27 02:15:00|12648.1|12646.6|12650.6|12649.7|12652.4|12651|12646.3|12645|724
1653618000000|2022-05-27 02:20:00|12650.7|12649.8|12650.5|12649|12651.5|12650.2|12646.5|12645.6|829
1653618300000|2022-05-27 02:25:00|12650.3|12649.4|12645.6|12644.1|12650.6|12649.4|12645.1|12643.9|849
1653618600000|2022-05-27 02:30:00|12645.5|12644|12651.3|12650.4|12653.4|12652.2|12645.5|12644|889
1653618900000|2022-05-27 02:35:00|12651.5|12650.6|12651.5|12650|12653.7|12652.3|12648.9|12647.7|772
1653619200000|2022-05-27 02:40:00|12651.6|12650.1|12653.3|12651.8|12654.3|12653|12650.3|12649.2|578
1653619500000|2022-05-27 02:45:00|12653.4|12651.9|12654.5|12653|12656.5|12655.4|12651.9|12650.8|529
1653619800000|2022-05-27 02:50:00|12654.1|12653.2|12656.7|12655.8|12658.4|12657.2|12653.7|12652.4|564
1653620100000|2022-05-27 02:55:00|12657.1|12655.6|12655.4|12653.9|12657.8|12656.5|12654.7|12653.5|500
1653620400000|2022-05-27 03:00:00|12655.2|12653.7|12656.8|12655.3|12658.2|12656.8|12654.7|12653.4|612
1653620700000|2022-05-27 03:05:00|12656.9|12655.4|12659.5|12658|12660|12659|12655.6|12654.6|536
1653621000000|2022-05-27 03:10:00|12659.2|12658.3|12657.3|12655.8|12659.3|12658.4|12656.1|12654.9|451
1653621300000|2022-05-27 03:15:00|12657.4|12655.9|12656.4|12654.9|12658.4|12657.3|12656.1|12654.9|519
1653621600000|2022-05-27 03:20:00|12656.5|12655|12659|12658.1|12660.2|12659|12656.1|12655|484
1653621900000|2022-05-27 03:25:00|12658.9|12658|12655.8|12654.3|12659.4|12658.2|12654.2|12653.2|723
1653622200000|2022-05-27 03:30:00|12655.7|12654.2|12653.9|12653|12656.3|12655.2|12653.3|12651.8|605
1653622500000|2022-05-27 03:35:00|12654|12653.1|12654.3|12652.8|12655.4|12653.9|12653.2|12651.7|483
1653622800000|2022-05-27 03:40:00|12654.2|12652.7|12654.3|12652.8|12655|12654|12652.8|12651.4|421
1653623100000|2022-05-27 03:45:00|12654.4|12652.9|12650.2|12648.7|12654.9|12653.8|12649.8|12648.7|595
1653623400000|2022-05-27 03:50:00|12649.7|12648.8|12649.5|12648|12652.2|12651|12648.2|12647|786
1653623700000|2022-05-27 03:55:00|12649.4|12647.9|12649.7|12648.2|12652.1|12650.9|12649|12647.6|529
1653624000000|2022-05-27 04:00:00|12649.1|12648.4|12650.4|12648.9|12651.4|12649.9|12647.2|12646.2|626
1653624300000|2022-05-27 04:05:00|12650.5|12649|12653.1|12651.6|12653.1|12651.8|12649.7|12648.2|562
1653624600000|2022-05-27 04:10:00|12652.7|12651.8|12656.1|12654.6|12657.1|12656.1|12652.7|12651.4|417
1653624900000|2022-05-27 04:15:00|12656|12654.5|12656.3|12655.4|12657.4|12656.3|12655.2|12654|379
1653625200000|2022-05-27 04:20:00|12656.4|12655.5|12656.7|12655.2|12658|12656.7|12655|12653.8|292
1653625500000|2022-05-27 04:25:00|12656.6|12655.1|12654.5|12653.6|12657.1|12656.1|12653.7|12652.8|359
1653625800000|2022-05-27 04:30:00|12654.2|12653.3|12654.2|12653.3|12655.5|12654.1|12652.8|12651.6|337
1653626100000|2022-05-27 04:35:00|12654.3|12653.4|12654.3|12653.4|12656.2|12655|12654.1|12653.1|302
1653626400000|2022-05-27 04:40:00|12654.4|12653.5|12649.8|12648.9|12654.8|12653.9|12649.6|12648.6|353
1653626700000|2022-05-27 04:45:00|12650.1|12648.6|12647.7|12646.2|12651.2|12649.7|12646.8|12645.4|594
1653627000000|2022-05-27 04:50:00|12647.3|12645.8|12648|12646.5|12651.1|12650|12647|12645.7|526
1653627300000|2022-05-27 04:55:00|12647.8|12646.9|12653.4|12651.9|12654.2|12652.7|12647.8|12646.5|409
1653627600000|2022-05-27 05:00:00|12653.3|12651.8|12650.2|12648.7|12653.4|12651.9|12647.8|12646.7|475
1653627900000|2022-05-27 05:05:00|12650.3|12648.8|12648.9|12647.4|12651.5|12650|12647.9|12646.5|428
1653628200000|2022-05-27 05:10:00|12649|12647.5|12650.8|12649.3|12651.7|12650.6|12646.6|12645.5|589
1653628500000|2022-05-27 05:15:00|12650.7|12649.2|12650.5|12649.6|12650.8|12649.8|12648.2|12646.9|499
1653628800000|2022-05-27 05:20:00|12650.8|12649.3|12648.7|12647.8|12651.3|12649.9|12648|12646.7|326
1653629100000|2022-05-27 05:25:00|12648.8|12647.9|12649.3|12647.8|12649.6|12648.6|12646.9|12645.8|488
1653629400000|2022-05-27 05:30:00|12649.2|12647.7|12648.9|12647.4|12650.2|12648.7|12646.9|12645.4|484
1653629700000|2022-05-27 05:35:00|12648.8|12647.3|12651.6|12650.1|12652.5|12651.1|12647.9|12646.6|431
1653630000000|2022-05-27 05:40:00|12651.8|12650.3|12648.4|12646.9|12653|12651.5|12647.9|12646.8|390
1653630300000|2022-05-27 05:45:00|12648.5|12647|12640.6|12639.1|12648.7|12647.4|12640|12638.6|809
1653630600000|2022-05-27 05:50:00|12640.5|12639|12637.9|12636.4|12641.2|12640|12635.5|12634.4|756
1653630900000|2022-05-27 05:55:00|12637.5|12636|12640.3|12637.6|12641.1|12639.6|12636.4|12634.9|567
1653631200000|2022-05-27 06:00:00|12639.5|12638|12633.4|12631.9|12641.7|12640.1|12633.3|12631.8|874
1653631500000|2022-05-27 06:05:00|12633.2|12631.7|12632.3|12630.8|12636.2|12634.7|12629.6|12628.1|643
1653631800000|2022-05-27 06:10:00|12632.9|12631.4|12638.4|12636.9|12639.7|12638.2|12632.5|12631|793
1653632100000|2022-05-27 06:15:00|12638.6|12637.1|12640|12638.5|12642.7|12641.2|12638.3|12636.8|677
1653632400000|2022-05-27 06:20:00|12639.9|12638.4|12632.4|12631.5|12640.2|12638.6|12632.4|12631|675
1653632700000|2022-05-27 06:25:00|12632.5|12631|12631.9|12630.4|12633.7|12632.2|12626.8|12624.8|809
1653633000000|2022-05-27 06:30:00|12632.2|12630|12630.7|12629.2|12632.9|12631.5|12628.5|12627|684
1653633300000|2022-05-27 06:35:00|12630.6|12629.1|12628.2|12626.7|12632.8|12631.3|12627|12625.7|662
1653633600000|2022-05-27 06:40:00|12627.8|12626.3|12622|12620.5|12629.3|12627.7|12621.4|12619.9|658
1653633900000|2022-05-27 06:45:00|12621.9|12620.4|12617.8|12616.3|12622.1|12620.6|12614.1|12612.6|648
1653634200000|2022-05-27 06:50:00|12617.7|12616.2|12623.4|12621.9|12625.9|12624.4|12617.6|12616.1|766
1653634500000|2022-05-27 06:55:00|12623.5|12622|12620.4|12618.9|12626.6|12625.2|12618.3|12616.8|766
1653634800000|2022-05-27 07:00:00|12620.3|12618.8|12627.4|12625.9|12627.4|12626.1|12618|12616.7|843
1653635100000|2022-05-27 07:05:00|12627.6|12626.7|12631.6|12630.1|12632.6|12631.1|12626.2|12624.7|925
1653635400000|2022-05-27 07:10:00|12631.7|12630.2|12628.2|12626.7|12637.2|12635.7|12626.6|12625.3|976
1653635700000|2022-05-27 07:15:00|12628.3|12626.8|12622.3|12620.8|12630.8|12629.3|12621.9|12620.6|900
1653636000000|2022-05-27 07:20:00|12622.2|12620.7|12620.6|12619.1|12626.4|12625.3|12619.3|12618|813
1653636300000|2022-05-27 07:25:00|12620.7|12619.2|12623.8|12622.9|12627.1|12625.7|12620.5|12619.2|861
1653636600000|2022-05-27 07:30:00|12623.9|12623|12628.5|12627|12632.4|12630.9|12622.4|12621.3|639
1653636900000|2022-05-27 07:35:00|12628.9|12627.4|12626|12624.5|12632|12630.5|12625.1|12623.5|675
1653637200000|2022-05-27 07:40:00|12626.2|12624.7|12624.7|12623.2|12631.6|12630.1|12623.6|12622.2|730
1653637500000|2022-05-27 07:45:00|12624.8|12623.3|12616.5|12615|12625.9|12624.1|12615.5|12614|944
1653637800000|2022-05-27 07:50:00|12616.9|12615.4|12621|12619.5|12622|12620|12616.7|12615.4|815
1653638100000|2022-05-27 07:55:00|12620.8|12619.3|12622|12620.5|12625.2|12624.1|12620.4|12618.9|831
1653638400000|2022-05-27 08:00:00|12621.9|12620.4|12613.9|12613|12622.9|12621.4|12608.7|12607.2|977
1653638700000|2022-05-27 08:05:00|12614|12613.1|12620.7|12619.2|12622.1|12620.7|12612.3|12610.8|743
1653639000000|2022-05-27 08:10:00|12620.4|12619.5|12621.1|12620.2|12623.3|12621.8|12616.9|12615.8|861
1653639300000|2022-05-27 08:15:00|12621.5|12620|12624.9|12623.4|12626.6|12625.3|12620.9|12619.8|672
1653639600000|2022-05-27 08:20:00|12625|12623.5|12622.2|12620.7|12628.1|12626.8|12621.4|12620.1|881
1653639900000|2022-05-27 08:25:00|12621.1|12620.2|12618.1|12616.6|12622|12620.8|12613.8|12612.6|830
1653640200000|2022-05-27 08:30:00|12617.9|12616.4|12622.8|12621.9|12623.9|12622.8|12617.4|12616|786
1653640500000|2022-05-27 08:35:00|12622.7|12621.8|12617.1|12615.6|12626.6|12625.3|12617|12615.5|764
1653640800000|2022-05-27 08:40:00|12617|12615.5|12618|12616.5|12619.8|12618.4|12615.6|12613.6|749
1653641100000|2022-05-27 08:45:00|12618.1|12616.6|12617.2|12615.7|12621.5|12620.3|12616.3|12615.4|701
1653641400000|2022-05-27 08:50:00|12617.1|12615.6|12613.3|12612.4|12618.1|12617.2|12612.7|12611.8|750
1653641700000|2022-05-27 08:55:00|12613.8|12612.3|12619.2|12617.7|12619.2|12618.1|12612.5|12611.3|759
1653642000000|2022-05-27 09:00:00|12619.1|12617.6|12614.3|12612.8|12621.2|12620|12612.7|12611.4|756
1653642300000|2022-05-27 09:05:00|12614.2|12612.7|12610.1|12609.2|12616.2|12614.7|12609.9|12608.3|673
1653642600000|2022-05-27 09:10:00|12610.2|12608.7|12611.2|12609.7|12612.2|12611|12609.5|12608.6|456
1653642900000|2022-05-27 09:15:00|12610.9|12610|12613.2|12612.3|12615.1|12614.1|12610.2|12609.3|481
1653643200000|2022-05-27 09:20:00|12613.6|12612.1|12617.5|12616|12618.5|12617.3|12610.1|12608.9|600
1653643500000|2022-05-27 09:25:00|12616.6|12615.1|12606.5|12605|12616.6|12615.3|12606|12604.5|614
1653643800000|2022-05-27 09:30:00|12606.2|12604.7|12603.2|12601.7|12607.3|12606.1|12600.7|12599.5|880
1653644100000|2022-05-27 09:35:00|12603.3|12601.8|12598.7|12597.2|12604.5|12603.4|12597.7|12596.4|694
1653644400000|2022-05-27 09:40:00|12598.6|12597.1|12599.5|12598|12600.2|12598.7|12594.2|12593.2|663
1653644700000|2022-05-27 09:45:00|12599.6|12598.1|12603.4|12602.5|12604.5|12603|12599|12597.5|622
1653645000000|2022-05-27 09:50:00|12603.8|12602.3|12607.4|12606.5|12608.8|12607.3|12600.7|12599.2|773
1653645300000|2022-05-27 09:55:00|12607.8|12606.3|12605.4|12603.9|12608.8|12607.5|12603|12601.8|736
1653645600000|2022-05-27 10:00:00|12605.5|12604.6|12603.8|12602.3|12606.2|12604.7|12598.9|12597.3|720
1653645900000|2022-05-27 10:05:00|12603.9|12602.4|12604.8|12603.9|12605.1|12603.9|12600.4|12598.9|705
1653646200000|2022-05-27 10:10:00|12604.7|12603.8|12604.5|12603.6|12606.5|12605|12603.2|12601.8|650
1653646500000|2022-05-27 10:15:00|12605.1|12603.9|12604.6|12603.7|12608.3|12607|12604.5|12603.4|659
1653646800000|2022-05-27 10:20:00|12604.5|12603.6|12613.7|12612.8|12614.2|12613|12604.1|12602.8|492
1653647100000|2022-05-27 10:25:00|12613.9|12613|12613.2|12612.3|12617.9|12616.8|12612.1|12610.6|507
1653647400000|2022-05-27 10:30:00|12612.5|12611.6|12610.2|12609.3|12613.9|12612.8|12608.9|12607.7|394
1653647700000|2022-05-27 10:35:00|12610.1|12609.2|12608.9|12607.4|12614.1|12612.7|12607.1|12605.6|690
1653648000000|2022-05-27 10:40:00|12608.8|12607.3|12602.7|12601.2|12609.1|12607.6|12602.4|12601|644
1653648300000|2022-05-27 10:45:00|12603|12601.5|12592.1|12590.6|12603.3|12601.8|12591.6|12590.3|794
1653648600000|2022-05-27 10:50:00|12592.2|12590.7|12588.2|12586.7|12595.9|12594.5|12587.6|12586.7|648
1653648900000|2022-05-27 10:55:00|12588.1|12587.2|12593.4|12591.9|12596.2|12595.1|12586.6|12585.5|792
1653649200000|2022-05-27 11:00:00|12593.5|12592|12595.7|12594.8|12596.7|12595.5|12590.7|12589.4|715
1653649500000|2022-05-27 11:05:00|12595.6|12594.7|12603.7|12602.2|12603.7|12602.2|12595.4|12593.9|689
1653649800000|2022-05-27 11:10:00|12604|12602.5|12609.6|12608.7|12611.3|12609.8|12602.4|12601|892
1653650100000|2022-05-27 11:15:00|12609.8|12608.9|12596.5|12595|12611|12609.5|12596.2|12594.9|912
1653650400000|2022-05-27 11:20:00|12596.6|12595.1|12603|12601.5|12604.2|12603.1|12595.1|12593.5|591
1653650700000|2022-05-27 11:25:00|12602.9|12601.4|12603.8|12602.9|12607.5|12606.4|12600.1|12599.2|792
1653651000000|2022-05-27 11:30:00|12603.7|12602.8|12612.1|12610.6|12612.7|12611.4|12602.7|12601.4|686
1653651300000|2022-05-27 11:35:00|12612.5|12610.3|12617|12616.1|12617.9|12616.6|12611.1|12610|448
1653651600000|2022-05-27 11:40:00|12616.9|12616|12618.4|12617.5|12620.5|12619.3|12616.3|12615.1|396
1653651900000|2022-05-27 11:45:00|12618.5|12617.6|12626.6|12625.7|12627.2|12625.9|12618.3|12617.3|644
1653652200000|2022-05-27 11:50:00|12626.7|12625.8|12619.9|12619|12627.9|12627|12619.9|12618.8|681
1653652500000|2022-05-27 11:55:00|12620.2|12618.7|12617.5|12616|12620.2|12619.2|12613.1|12611.7|1080
1653652800000|2022-05-27 12:00:00|12617.7|12616.2|12626.1|12625.2|12627.4|12626.4|12614.1|12613|803
1653653100000|2022-05-27 12:05:00|12626.2|12625.3|12637.6|12636.7|12638|12636.7|12624.6|12623.5|711
1653653400000|2022-05-27 12:10:00|12637.7|12636.8|12633.2|12631.7|12638.6|12637.1|12630.6|12629.1|979
1653653700000|2022-05-27 12:15:00|12633.1|12631.6|12634.8|12633.3|12634.8|12633.3|12627.3|12626.1|821
1653654000000|2022-05-27 12:20:00|12634.9|12634|12635.3|12633.8|12637.6|12636.3|12632.8|12631.5|915
1653654300000|2022-05-27 12:25:00|12635.2|12633.7|12640.3|12630.8|12643.2|12636.4|12632|12627.9|847
1653654600000|2022-05-27 12:30:00|12640.1|12631.4|12633.7|12632.8|12643.4|12640.7|12621.9|12620|1770
1653654900000|2022-05-27 12:35:00|12633.8|12632.9|12637.3|12635.8|12644.9|12643.4|12630.3|12628.8|1083
1653655200000|2022-05-27 12:40:00|12637.4|12635.9|12631.5|12630|12638|12636.5|12628.6|12627.1|959
1653655500000|2022-05-27 12:45:00|12631.4|12629.9|12630.7|12629.2|12632.5|12631|12626.8|12625.3|834
1653655800000|2022-05-27 12:50:00|12630.8|12629.3|12624.5|12623|12631.8|12630.4|12624.1|12622.5|794
1653656100000|2022-05-27 12:55:00|12624.8|12623.3|12625.8|12624.3|12628.8|12627.2|12624.2|12622.4|736
1653656400000|2022-05-27 13:00:00|12626.1|12624.6|12624.1|12622.6|12631.6|12630.5|12623|12621.5|739
1653656700000|2022-05-27 13:05:00|12624.3|12622.8|12636.2|12634.7|12636.6|12635.1|12624|12622.7|834
1653657000000|2022-05-27 13:10:00|12636.1|12634.6|12633.2|12631.7|12636.6|12635.2|12631.8|12630.3|809
1653657300000|2022-05-27 13:15:00|12633.3|12631.8|12621.3|12619.8|12633.3|12632.1|12621|12619.7|790
1653657600000|2022-05-27 13:20:00|12621|12620.1|12621.6|12620.1|12622.7|12621.2|12619.2|12617.8|658
1653657900000|2022-05-27 13:25:00|12621.7|12620.2|12636.3|12634.8|12638.5|12637|12621.7|12620.2|893
1653658200000|2022-05-27 13:30:00|12636.2|12634.7|12631.6|12630.7|12638.5|12637|12628.3|12626.8|1157
1653658500000|2022-05-27 13:35:00|12631.2|12630.3|12634.7|12633.2|12635.8|12634.9|12631.1|12629.6|835
1653658800000|2022-05-27 13:40:00|12634.8|12633.9|12634.1|12633.2|12638.5|12637.2|12632.2|12631.1|800
1653659100000|2022-05-27 13:45:00|12634.2|12633.3|12646.4|12644.9|12648.3|12647.4|12632.3|12631.1|1000
1653659400000|2022-05-27 13:50:00|12646.5|12645|12652.7|12651.2|12654.9|12653.5|12645.6|12644.2|946
1653659700000|2022-05-27 13:55:00|12652.5|12651.6|12648.1|12646.6|12652.7|12651.8|12646|12644.5|856
1653660000000|2022-05-27 14:00:00|12648.4|12646.3|12636.7|12635.2|12650.1|12648.4|12633.9|12632.6|1168
1653660300000|2022-05-27 14:05:00|12636.8|12635.3|12652.1|12651.2|12652.2|12651.3|12636.8|12635.3|871
1653660600000|2022-05-27 14:10:00|12652.2|12651.3|12652.5|12651|12654|12652.8|12646.7|12645.4|875
1653660900000|2022-05-27 14:15:00|12652.6|12651.1|12649.6|12648.1|12653.2|12652.1|12647|12646.1|951
1653661200000|2022-05-27 14:20:00|12649.7|12648.2|12648.1|12647.2|12651|12649.9|12647.2|12645.9|759
1653661500000|2022-05-27 14:25:00|12648.5|12647.6|12637.3|12635.8|12648.9|12647.8|12636.8|12635.3|850
1653661800000|2022-05-27 14:30:00|12638.1|12636.6|12637.7|12636.8|12641.4|12640.2|12636.3|12634.8|781
1653662100000|2022-05-27 14:35:00|12637.8|12636.9|12641.6|12640.7|12643.9|12642.7|12637.8|12636.9|727
1653662400000|2022-05-27 14:40:00|12641.5|12640.6|12641.3|12639.8|12643.4|12642.3|12638.3|12637.1|707
1653662700000|2022-05-27 14:45:00|12641.2|12639.7|12641.5|12640|12648.4|12647.1|12636.3|12635|708
1653663000000|2022-05-27 14:50:00|12641.3|12639.8|12628.7|12627.2|12641.5|12640|12626.4|12625.4|1104
1653663300000|2022-05-27 14:55:00|12628.8|12627.3|12614.9|12614|12628.8|12627.4|12614.4|12613.5|1711
1653663600000|2022-05-27 15:00:00|12615|12614.1|12600.5|12599|12616.5|12615.2|12597.8|12595.9|1681
1653663900000|2022-05-27 15:05:00|12600.6|12599.1|12610.7|12609.2|12612.3|12611.3|12599.3|12598|1028
1653664200000|2022-05-27 15:10:00|12610.6|12609.1|12611.3|12610.4|12614.9|12613.8|12608.8|12607.3|818
1653664500000|2022-05-27 15:15:00|12611.5|12610.6|12613.9|12612.4|12615.9|12614.4|12610.2|12609|793
1653664800000|2022-05-27 15:20:00|12613.7|12612.2|12614.1|12613.2|12618.1|12616.8|12613.5|12611.8|622
1653665100000|2022-05-27 15:25:00|12614.4|12612.9|12615.4|12614.5|12616.6|12615.3|12611|12610|681
1653665400000|2022-05-27 15:30:00|12616|12615.1|12609|12608.1|12616.9|12615.8|12608.4|12607.5|830
1653665700000|2022-05-27 15:35:00|12608.5|12607.6|12603.4|12601.9|12610.6|12609.5|12602.9|12601.8|669
1653666000000|2022-05-27 15:40:00|12603.2|12602.3|12602.9|12602|12608.2|12606.8|12600.7|12599.7|609
1653666300000|2022-05-27 15:45:00|12602.8|12601.9|12609.3|12608.4|12612.3|12611.2|12602.8|12601.5|578
1653666600000|2022-05-27 15:50:00|12609.5|12608.6|12611.2|12609.7|12614.1|12613.2|12609.3|12608.4|581
1653666900000|2022-05-27 15:55:00|12611.1|12610.2|12612|12611.1|12613.4|12612|12606|12604.8|633
1653667200000|2022-05-27 16:00:00|12612.5|12611|12613.6|12612.1|12616|12614.6|12612.1|12610.1|627
1653667500000|2022-05-27 16:05:00|12613.8|12612.3|12611.8|12610.3|12615.1|12613.8|12611.7|12609.8|658
1653667800000|2022-05-27 16:10:00|12611.7|12610.2|12613.6|12612.1|12614.9|12613.7|12610.9|12609.7|468
1653668100000|2022-05-27 16:15:00|12613.5|12612|12607.9|12607|12614.1|12613|12606.5|12605.6|400
1653668400000|2022-05-27 16:20:00|12607.5|12606.4|12609.7|12608.2|12610.7|12609.6|12606.8|12605.6|366
1653668700000|2022-05-27 16:25:00|12609.6|12608.1|12612.3|12610.8|12612.4|12611.1|12608|12607|371
1653669000000|2022-05-27 16:30:00|12611.4|12610.5|12609.9|12609|12613.5|12612.4|12609.8|12608.6|351
1653669300000|2022-05-27 16:35:00|12610.2|12609.3|12609.5|12608|12612.6|12611.3|12608.6|12607.5|301
1653669600000|2022-05-27 16:40:00|12609.4|12607.9|12610.7|12609.2|12610.9|12609.9|12607.8|12606.3|373
1653669900000|2022-05-27 16:45:00|12610.8|12609.3|12603.9|12602.4|12610.9|12609.4|12603.5|12602.3|554
1653670200000|2022-05-27 16:50:00|12604|12602.5|12604.4|12602.9|12606.4|12604.8|12599.1|12597.8|635
1653670500000|2022-05-27 16:55:00|12604.5|12603|12607.5|12606.6|12608.1|12606.8|12603.2|12601.3|493
1653670800000|2022-05-27 17:00:00|12607.4|12606.5|12608|12606.5|12610.5|12609.2|12607|12605.6|515
1653671100000|2022-05-27 17:05:00|12608.1|12606.6|12608|12607.1|12609|12607.4|12605.5|12604.1|434
1653671400000|2022-05-27 17:10:00|12608.1|12607.2|12604.8|12603.3|12608.6|12607.3|12603.3|12602.3|439
1653671700000|2022-05-27 17:15:00|12604.6|12603.1|12605.3|12603.8|12606.9|12605.6|12603.1|12602.2|349
1653672000000|2022-05-27 17:20:00|12605.2|12603.7|12606.2|12605.3|12607.7|12606.4|12605.2|12603.7|343
1653672300000|2022-05-27 17:25:00|12606.3|12605.4|12605.5|12604|12606.6|12605.5|12603.9|12602.4|339
1653672600000|2022-05-27 17:30:00|12605.6|12604.1|12610.1|12608.6|12610.6|12609.1|12605.4|12604.1|469
1653672900000|2022-05-27 17:35:00|12609.5|12608.7|12609.4|12608.5|12611.1|12610.1|12609.3|12608|402
1653673200000|2022-05-27 17:40:00|12610.1|12609.2|12609.1|12608.2|12611.1|12610|12608.2|12607.3|419
1653673500000|2022-05-27 17:45:00|12609.4|12607.9|12610.2|12609.3|12610.4|12609.3|12608.7|12607.6|210
1653673800000|2022-05-27 17:50:00|12610.5|12609|12609.8|12608.3|12610.8|12609.9|12608.7|12607.7|337
1653674100000|2022-05-27 17:55:00|12609.7|12608.2|12616.2|12615.3|12617.2|12615.8|12609.4|12607.9|643
1653674400000|2022-05-27 18:00:00|12616.3|12615.4|12618.3|12617.4|12619.3|12618.4|12614.3|12613.1|562
1653674700000|2022-05-27 18:05:00|12618.2|12617.3|12619.6|12618.1|12619.7|12618.5|12616.6|12615.3|245
1653675000000|2022-05-27 18:10:00|12620.1|12618.6|12616.5|12615|12620.4|12618.8|12616.2|12614.6|360
1653675300000|2022-05-27 18:15:00|12617.1|12615.6|12618.6|12617.1|12619.4|12617.6|12616.4|12614.9|384
1653675600000|2022-05-27 18:20:00|12618.3|12617.4|12619.7|12618.8|12620.3|12619.1|12617.9|12615.9|397
1653675900000|2022-05-27 18:25:00|12619.9|12619|12618.1|12617.2|12620.5|12619.3|12617.8|12616.6|349
1653676200000|2022-05-27 18:30:00|12618|12617.1|12620|12618.5|12620.3|12619.1|12617.5|12616.3|216
1653676500000|2022-05-27 18:35:00|12620.2|12618.7|12621.6|12620.1|12622.8|12621.4|12619.6|12618.2|416
1653676800000|2022-05-27 18:40:00|12621.5|12620|12621.8|12620.3|12622.4|12621.1|12619.3|12617.9|439
1653677100000|2022-05-27 18:45:00|12621.9|12620.4|12621.3|12619.8|12622.5|12621.3|12619.1|12617.9|456
1653677400000|2022-05-27 18:50:00|12621.2|12619.7|12623.1|12622.2|12623.3|12622.2|12620.8|12619.6|318
1653677700000|2022-05-27 18:55:00|12623.3|12621.8|12626.4|12625.5|12626.9|12625.9|12622.6|12621.7|475
1653678000000|2022-05-27 19:00:00|12626.3|12625.4|12624.6|12623.1|12627.2|12626|12623.3|12621.8|599
1653678300000|2022-05-27 19:05:00|12624.5|12623|12628.4|12626.9|12629.2|12627.4|12624.4|12622.9|390
1653678600000|2022-05-27 19:10:00|12628.2|12626.7|12626.3|12624.8|12629.4|12627.7|12626|12623.9|395
1653678900000|2022-05-27 19:15:00|12626|12625.1|12626.3|12624.8|12627.4|12625.2|12623.9|12622|411
1653679200000|2022-05-27 19:20:00|12626.2|12624.7|12627.6|12626.1|12628.3|12626.4|12625.4|12623.7|234
1653679500000|2022-05-27 19:25:00|12627.7|12626.2|12628.2|12626.7|12628.9|12627.4|12626.5|12624.8|343
1653679800000|2022-05-27 19:30:00|12628.1|12626.6|12629.2|12627.7|12630|12628.4|12628.1|12626.5|251
1653680100000|2022-05-27 19:35:00|12629.3|12627.2|12629|12628.1|12630|12628.2|12626.8|12625.3|327
1653680400000|2022-05-27 19:40:00|12629.5|12628|12630.2|12628.7|12631|12629.1|12628.9|12627.4|244
1653680700000|2022-05-27 19:45:00|12630.3|12628.8|12628|12626.5|12631|12628.9|12626.2|12624|437
1653681000000|2022-05-27 19:50:00|12627.9|12626.4|12629.8|12628.3|12631|12629|12627.7|12626.2|404
1653681300000|2022-05-27 19:55:00|12629.7|12628.2|12630.4|12628.9|12632.2|12630.5|12629.4|12626.8|410
1653681600000|2022-05-27 20:00:00|12630.5|12629|12630.9|12629.4|12632.7|12630.7|12629.4|12627.6|435
1653681900000|2022-05-27 20:05:00|12631.4|12629.1|12632.3|12630.8|12633.1|12631.4|12630.7|12628.8|195
1653682200000|2022-05-27 20:10:00|12632.2|12630.7|12630.4|12628.9|12632.6|12630.9|12630.1|12628.3|296
1653682500000|2022-05-27 20:15:00|12630.5|12629|12630.5|12629|12631.1|12629.6|12629.6|12627.9|159
1653682800000|2022-05-27 20:20:00|12630.4|12628.9|12631.2|12629.7|12631.3|12629.8|12630|12628.7|142
1653683100000|2022-05-27 20:25:00|12631.1|12629.6|12632.9|12631.4|12633|12631.5|12631.1|12629.3|152
1653683400000|2022-05-27 20:30:00|12632.8|12631.3|12632.5|12631|12633.1|12631.4|12632.3|12630.5|215
1653683700000|2022-05-27 20:35:00|12632.6|12631.1|12631.8|12630.3|12633.2|12631.2|12630.9|12629.2|262
1653684000000|2022-05-27 20:40:00|12631.7|12630.2|12632|12630.5|12632.4|12630.9|12630.5|12629|220
1653684300000|2022-05-27 20:45:00|12632.4|12630.9|12630.9|12629.4|12633.7|12632.2|12630.4|12628.9|196
1653684600000|2022-05-27 20:50:00|12631|12629.5|12630.8|12629.3|12634.4|12631|12629.5|12626.2|213
1653684900000|2022-05-27 20:55:00|12630.9|12629.4|12637.3|12626.3|12640.1|12633.2|12628.9|12617.9|831
1653854400000|2022-05-29 20:00:00|12628.7|12607.7|12629.2|12608.2|12629.2|12608.2|12628.7|12607.7|9
1653854700000|2022-05-29 20:05:00|12628.8|12607.8|12628.8|12607.8|12629.2|12608.2|12628.8|12607.8|3
1653855000000|2022-05-29 20:10:00|12629.2|12608.2|12629.2|12608.2|12629.2|12608.2|12628.8|12607.8|3
1653855300000|2022-05-29 20:15:00|12628.8|12607.8|12628.8|12607.8|12629.2|12608.2|12628.8|12607.8|10
1653855600000|2022-05-29 20:20:00|12629.2|12608.2|12628.8|12607.8|12629.2|12608.2|12628.8|12607.8|4
1653855900000|2022-05-29 20:25:00|12629.2|12608.2|12628.8|12607.8|12629.2|12608.2|12628.8|12607.8|2
1653856200000|2022-05-29 20:30:00|12628.1|12607.1|12628.8|12607.8|12629.2|12608.2|12628.1|12607.1|4
1653856500000|2022-05-29 20:35:00|12629.2|12608.2|12628.8|12607.8|12629.2|12608.2|12628.8|12607.8|10
1653856800000|2022-05-29 20:40:00|12629.2|12608.2|12628.8|12607.8|12629.2|12608.2|12628.8|12607.8|10
1653857400000|2022-05-29 20:50:00|12629.5|12608.5|12628.8|12607.8|12629.5|12608.5|12628.8|12607.8|2
1653858000000|2022-05-29 21:00:00|12629.2|12608.2|12620.7|12609.7|12629.9|12618.9|12615.7|12604.7|36
1653858300000|2022-05-29 21:05:00|12616.9|12605.9|12625.4|12614.4|12633.8|12622.8|12614.6|12603.6|165
1653858600000|2022-05-29 21:10:00|12625.3|12614.3|12627.1|12616.1|12630.4|12619.4|12621.5|12610.5|348
1653858900000|2022-05-29 21:15:00|12627|12616|12632.4|12621.4|12638.9|12627.9|12626.5|12616|237
1653859200000|2022-05-29 21:20:00|12636.9|12625.9|12637.4|12626.4|12641.7|12630.7|12632.6|12621.6|200
1653859500000|2022-05-29 21:25:00|12637.5|12626.5|12632.6|12621.7|12638.8|12627.8|12630.6|12620.8|187
1653859800000|2022-05-29 21:30:00|12632.5|12621.5|12631.4|12622.5|12633|12622.9|12630.3|12620.3|134
1653860100000|2022-05-29 21:35:00|12632|12622.9|12631.1|12621.3|12632.9|12622.9|12628.7|12617.7|129
1653860400000|2022-05-29 21:40:00|12631.2|12619.5|12631.3|12621.1|12633.2|12623.2|12628.5|12617.5|123
1653860700000|2022-05-29 21:45:00|12630.9|12620.9|12631.2|12623.4|12633.1|12624|12630.9|12620.2|101
1653861000000|2022-05-29 21:50:00|12630.9|12623.3|12632.6|12622.7|12633.6|12624.3|12630.5|12619.5|121
1653861300000|2022-05-29 21:55:00|12631.6|12620.6|12633.2|12622.2|12633.6|12624.5|12630.2|12619.2|123
1653861600000|2022-05-29 22:00:00|12633.1|12623|12635.1|12625.6|12642.3|12631.3|12632.3|12621.3|510
1653861900000|2022-05-29 22:05:00|12635.2|12625.5|12630.7|12627.2|12635.9|12628.5|12630.7|12625|215
1653862200000|2022-05-29 22:10:00|12631.9|12628.5|12633.1|12627.5|12635|12628.5|12631.1|12625.3|219
1653862500000|2022-05-29 22:15:00|12632.6|12627.6|12637.4|12633.1|12638.2|12633.3|12632.4|12625.7|859
1653862800000|2022-05-29 22:20:00|12637.8|12632.7|12637.4|12633.1|12637.8|12634.1|12635.6|12631.4|436
1653863100000|2022-05-29 22:25:00|12637.6|12633|12635.8|12632.3|12638.2|12634.2|12634.2|12630.5|324
1653863400000|2022-05-29 22:30:00|12635.7|12632.2|12631.9|12629.6|12636.3|12633.3|12631.3|12628.5|710
1653863700000|2022-05-29 22:35:00|12631.7|12630.2|12633.5|12630.7|12634.5|12631.3|12631.7|12629.1|580
1653864000000|2022-05-29 22:40:00|12633.6|12630.8|12632.7|12630.3|12634.2|12631.5|12632.1|12630.1|342
1653864300000|2022-05-29 22:45:00|12633.9|12630.4|12631.5|12628.4|12635.4|12631.3|12629.8|12627|386
1653864600000|2022-05-29 22:50:00|12631.4|12628.5|12631.5|12628.7|12633.4|12630.2|12630.5|12627.8|321
1653864900000|2022-05-29 22:55:00|12631.4|12628.8|12631.5|12628|12632.5|12629.4|12629.3|12627.3|297
1653865200000|2022-05-29 23:00:00|12631.4|12628.1|12630.8|12629.3|12633|12630.4|12630.3|12628|290
1653865500000|2022-05-29 23:05:00|12631.1|12628.8|12628.4|12626.9|12632.8|12630.4|12628|12625.7|402
1653865800000|2022-05-29 23:10:00|12628.7|12627.2|12628.4|12626.9|12629.5|12627.5|12627.4|12625.6|534
1653866100000|2022-05-29 23:15:00|12628.2|12626.7|12626.6|12625.1|12628.4|12626.9|12626.5|12624.4|309
1653866400000|2022-05-29 23:20:00|12626.5|12625|12626.4|12624.9|12627.6|12625.5|12625.8|12624|413
1653866700000|2022-05-29 23:25:00|12626.5|12625|12626.8|12625.3|12627.8|12626|12626.1|12624.3|305
1653867000000|2022-05-29 23:30:00|12626.7|12625.2|12628.3|12626.8|12629.4|12627.9|12626.5|12624.8|345
1653867300000|2022-05-29 23:35:00|12628.2|12626.7|12627.6|12626.1|12628.4|12626.9|12625|12623.5|470
1653867600000|2022-05-29 23:40:00|12627.3|12625.8|12628.2|12626.7|12629.7|12627.7|12626.7|12625|347
1653867900000|2022-05-29 23:45:00|12628.1|12626.6|12629.9|12628.4|12631.1|12629.3|12627|12625.2|552
1653868200000|2022-05-29 23:50:00|12629.7|12628.2|12627.7|12626.2|12630|12628.5|12626|12624.5|404
1653868500000|2022-05-29 23:55:00|12627.8|12626.3|12625.6|12624.1|12629.7|12628.2|12625.3|12623.7|519
1653868800000|2022-05-30 00:00:00|12625.5|12624|12630.3|12628.8|12631|12629.5|12624.5|12623.4|626
1653869100000|2022-05-30 00:05:00|12630.4|12628.9|12628.5|12627|12630.4|12629|12627.4|12626.1|581
1653869400000|2022-05-30 00:10:00|12628.4|12626.9|12626|12624.5|12628.6|12627.3|12625.6|12624.4|442
1653869700000|2022-05-30 00:15:00|12626.1|12624.6|12625.3|12623.8|12628.9|12627.6|12625.3|12623.8|347
1653870000000|2022-05-30 00:20:00|12625.4|12623.9|12629.7|12628.2|12629.8|12628.3|12623.7|12622.5|480
1653870300000|2022-05-30 00:25:00|12629.6|12628.1|12627.7|12626.8|12630.3|12629.1|12627.5|12626.3|406
1653870600000|2022-05-30 00:30:00|12627.8|12626.9|12625.5|12624|12628.5|12627.1|12624.7|12623.4|461
1653870900000|2022-05-30 00:35:00|12625.6|12624.1|12628.8|12627.3|12630.3|12629.2|12625.1|12623.8|478
1653871200000|2022-05-30 00:40:00|12628.5|12627.6|12624.3|12622.8|12629.4|12628|12623.9|12622.7|445
1653871500000|2022-05-30 00:45:00|12624.2|12622.7|12627|12626.1|12627.8|12626.6|12623.7|12622.3|562
1653871800000|2022-05-30 00:50:00|12626.9|12626|12629.5|12628|12630.6|12629.4|12625.2|12623.7|610
1653872100000|2022-05-30 00:55:00|12630.1|12628.6|12628.6|12627.7|12630.8|12629.8|12627.5|12626.3|672
1653872400000|2022-05-30 01:00:00|12628.8|12627.3|12626.9|12626|12630.1|12628.8|12626.8|12625.7|572
1653872700000|2022-05-30 01:05:00|12626.8|12625.9|12623.1|12621.6|12627.2|12626.2|12622|12620.7|557
1653873000000|2022-05-30 01:10:00|12623.3|12621.8|12630.4|12628.9|12630.4|12629.1|12622.6|12621.5|659
1653873300000|2022-05-30 01:15:00|12630.3|12628.8|12633.3|12631.8|12634|12632.1|12627.1|12625.7|597
1653873600000|2022-05-30 01:20:00|12633.4|12631.9|12636.5|12635|12636.6|12635.1|12631.2|12629.9|494
1653873900000|2022-05-30 01:25:00|12636.4|12634.9|12636.1|12635.2|12636.6|12635.3|12634|12632.7|511
1653874200000|2022-05-30 01:30:00|12636.2|12635.3|12639.1|12637.6|12639.1|12637.9|12634.5|12633|606
1653874500000|2022-05-30 01:35:00|12639|12637.5|12645.5|12644.6|12645.7|12644.6|12638.1|12637|785
1653874800000|2022-05-30 01:40:00|12645.6|12644.1|12649|12647.5|12649.9|12648.8|12645.3|12644|858
1653875100000|2022-05-30 01:45:00|12648.9|12647.4|12650.2|12648.7|12650.8|12649.4|12646.4|12644.9|722
1653875400000|2022-05-30 01:50:00|12650.3|12648.8|12648|12646.5|12654.5|12653|12646.8|12645.7|684
1653875700000|2022-05-30 01:55:00|12647.9|12646.4|12648|12646.5|12648.3|12647|12645|12643.3|586
1653876000000|2022-05-30 02:00:00|12648.2|12646.7|12646.6|12645.1|12652.3|12650.3|12646.1|12644.6|767
1653876300000|2022-05-30 02:05:00|12646.7|12645.2|12650.6|12649.1|12651.1|12649.6|12646.7|12645.2|626
1653876600000|2022-05-30 02:10:00|12650.8|12649.3|12651.7|12650.2|12652.5|12651|12648.5|12646.7|637
1653876900000|2022-05-30 02:15:00|12651.6|12650.8|12657.2|12655.7|12658.6|12657.1|12651.6|12650.7|821
1653877200000|2022-05-30 02:20:00|12657.3|12655.8|12654.5|12653|12658|12656.5|12654.4|12652.9|553
1653877500000|2022-05-30 02:25:00|12654.8|12653.3|12656.7|12655.2|12657.2|12655.7|12653.5|12652|530
1653877800000|2022-05-30 02:30:00|12656.8|12655.3|12652.3|12650.8|12656.8|12655.3|12652.2|12650.7|487
1653878100000|2022-05-30 02:35:00|12652.4|12650.9|12652.1|12650.6|12653.7|12652.2|12650.9|12649.4|504
1653878400000|2022-05-30 02:40:00|12652.3|12650.8|12649.6|12648.1|12652.7|12651.2|12649.3|12647.8|553
1653878700000|2022-05-30 02:45:00|12649.5|12648|12647.4|12645.9|12650|12648.9|12646.1|12644.8|583
1653879000000|2022-05-30 02:50:00|12647.2|12646.3|12645.8|12644.9|12647.8|12646.6|12643.1|12641.7|671
1653879300000|2022-05-30 02:55:00|12645.9|12645|12646.4|12644.9|12647.2|12645.7|12643.1|12641.6|572
1653879600000|2022-05-30 03:00:00|12646.3|12644.8|12646.2|12644.7|12646.7|12645.2|12644.3|12642.8|491
1653879900000|2022-05-30 03:05:00|12646.3|12644.8|12643.4|12641.9|12647.3|12645.8|12643|12641.5|415
1653880200000|2022-05-30 03:10:00|12643.5|12642|12642.6|12641.1|12644.3|12642.8|12641.1|12639.6|609
1653880500000|2022-05-30 03:15:00|12642.5|12641|12638.5|12637|12643.8|12642.3|12638|12636.5|600
1653880800000|2022-05-30 03:20:00|12638.4|12636.9|12638.8|12637.3|12639.5|12638|12637.3|12635.9|485
1653881100000|2022-05-30 03:25:00|12638.9|12637.4|12639.1|12637.6|12639.7|12638.4|12637.1|12635.8|502
1653881400000|2022-05-30 03:30:00|12639.3|12637.8|12639.9|12638.4|12640.6|12639.4|12637.9|12636.4|495
1653881700000|2022-05-30 03:35:00|12640|12638.5|12640.8|12639.3|12642.3|12640.8|12639.5|12637.9|461
1653882000000|2022-05-30 03:40:00|12640.9|12639.4|12644.5|12643|12644.7|12643.2|12640|12638.5|596
1653882300000|2022-05-30 03:45:00|12644.6|12643.1|12645.8|12644.3|12646.5|12645.1|12643.2|12641.7|486
1653882600000|2022-05-30 03:50:00|12645.9|12644.4|12647|12645.5|12650.2|12648.7|12645.9|12644.4|706
1653882900000|2022-05-30 03:55:00|12647.1|12645.6|12646.8|12645.3|12647.6|12646.1|12645.1|12643.6|553
1653883200000|2022-05-30 04:00:00|12646.7|12645.2|12644.2|12642.7|12647.1|12645.8|12641|12639.5|562
1653883500000|2022-05-30 04:05:00|12644.1|12642.6|12641.4|12639.9|12644.4|12643|12640.3|12639.1|459
1653883800000|2022-05-30 04:10:00|12641.3|12639.8|12640.4|12638.9|12642.8|12641.4|12638.5|12637|581
1653884100000|2022-05-30 04:15:00|12640.1|12638.6|12640.1|12639.2|12640.6|12639.3|12637.8|12636.6|620
1653884400000|2022-05-30 04:20:00|12640.2|12639.3|12643|12641.5|12643.2|12641.7|12640|12638.7|528
1653884700000|2022-05-30 04:25:00|12643.1|12641.6|12643.7|12642.2|12645.2|12643.3|12642.6|12641.1|458
1653885000000|2022-05-30 04:30:00|12643.9|12642.4|12649.2|12647.7|12649.3|12648.1|12643.5|12642|612
1653885300000|2022-05-30 04:35:00|12649.1|12647.6|12650.4|12648.9|12652.4|12650.9|12648.4|12646.9|610
1653885600000|2022-05-30 04:40:00|12650.3|12648.8|12651.4|12649.9|12651.7|12650.1|12647.1|12645.6|657
1653885900000|2022-05-30 04:45:00|12651.5|12650|12647.4|12645.9|12652.3|12650.8|12646.5|12645.1|470
1653886200000|2022-05-30 04:50:00|12647.3|12645.8|12646.5|12645|12648.6|12647.3|12646|12644.7|513
1653886500000|2022-05-30 04:55:00|12646.4|12644.9|12647.4|12645.9|12649.3|12647.8|12646|12644.5|525
1653886800000|2022-05-30 05:00:00|12647.3|12645.8|12648.4|12646.9|12648.4|12646.9|12644.2|12643|561
1653887100000|2022-05-30 05:05:00|12648.3|12646.8|12648|12646.5|12649.6|12648.1|12646|12644.6|550
1653887400000|2022-05-30 05:10:00|12647.9|12646.4|12651.1|12649.6|12651.6|12650.1|12647|12645.5|502
1653887700000|2022-05-30 05:15:00|12651.2|12649.7|12649.9|12648.4|12652|12650.5|12648.9|12647.7|440
1653888000000|2022-05-30 05:20:00|12650|12648.5|12647.3|12645.8|12650.6|12649.3|12646.7|12645.4|480
1653888300000|2022-05-30 05:25:00|12647.1|12645.6|12642.9|12641.4|12647.2|12645.7|12642.7|12641.4|511
1653888600000|2022-05-30 05:30:00|12642.7|12641.2|12640.7|12639.2|12642.8|12641.3|12639.8|12638.4|676
1653888900000|2022-05-30 05:35:00|12640.8|12639.3|12643|12641.5|12643.9|12642.6|12639.8|12638.3|593
1653889200000|2022-05-30 05:40:00|12643.1|12641.6|12646.1|12644.6|12647|12645.5|12642.7|12641.2|731
1653889500000|2022-05-30 05:45:00|12646|12644.5|12648.8|12647.3|12649.4|12648.1|12644.6|12643.1|806
1653889800000|2022-05-30 05:50:00|12648.7|12647.2|12639.9|12639|12648.7|12647.2|12639.8|12638.5|761
1653890100000|2022-05-30 05:55:00|12639.8|12638.9|12641.7|12640.2|12643.5|12642|12639.8|12638.7|658
1653890400000|2022-05-30 06:00:00|12641.8|12640.3|12641.8|12640.3|12644.7|12643.4|12639.7|12638.2|799
1653890700000|2022-05-30 06:05:00|12642.1|12640.6|12637.3|12635.8|12642.5|12641|12636.9|12635.4|782
1653891000000|2022-05-30 06:10:00|12637|12635.5|12648.4|12646.1|12652.5|12650|12636.3|12634.8|1077
1653891300000|2022-05-30 06:15:00|12648.5|12646|12643.9|12642.4|12652.3|12650.5|12643.6|12641.6|950
1653891600000|2022-05-30 06:20:00|12643.7|12642.2|12641.1|12639.6|12647.4|12646.1|12640.2|12637.6|878
1653891900000|2022-05-30 06:25:00|12641.2|12639.7|12645.7|12644.2|12646.4|12644.7|12641.2|12639.5|903
1653892200000|2022-05-30 06:30:00|12645.6|12644.1|12644.8|12643.3|12645.9|12644.4|12641.4|12639.3|921
1653892500000|2022-05-30 06:35:00|12644.9|12643.4|12648.1|12646.6|12649.2|12647.9|12644.1|12642.6|848
1653892800000|2022-05-30 06:40:00|12648.2|12646.7|12641.8|12640.3|12650.3|12649.2|12641.4|12640.2|855
1653893100000|2022-05-30 06:45:00|12642|12640.5|12636.9|12635.4|12643.5|12642.4|12635|12633.5|881
1653893400000|2022-05-30 06:50:00|12636.8|12635.3|12638.6|12637.1|12639|12637.5|12635.9|12634.1|728
1653893700000|2022-05-30 06:55:00|12638.5|12637|12640.3|12638.8|12644.9|12643.2|12637|12635.8|725
1653894000000|2022-05-30 07:00:00|12640.7|12638.5|12648.3|12646.8|12648.8|12647.4|12640.5|12638.5|987
1653894300000|2022-05-30 07:05:00|12647.8|12646.3|12631.6|12630.1|12648.1|12646.6|12629.5|12627.5|1321
1653894600000|2022-05-30 07:10:00|12631.5|12630|12629.9|12628.4|12634.9|12633.2|12628.3|12626.8|1111
1653894900000|2022-05-30 07:15:00|12630|12628.5|12627.5|12626|12632.5|12630.6|12624.6|12623.1|854
1653895200000|2022-05-30 07:20:00|12627.6|12626.1|12627.7|12626.2|12630.8|12629.1|12624.6|12623.1|985
1653895500000|2022-05-30 07:25:00|12627.8|12626.3|12633.3|12631.8|12634.6|12632.8|12627|12625.3|954
1653895800000|2022-05-30 07:30:00|12633.2|12631.7|12632.6|12631.1|12633.5|12631.9|12630|12628.6|663
1653896100000|2022-05-30 07:35:00|12632.9|12632|12631.2|12629.7|12636.4|12634.9|12631.2|12629.6|661
1653896400000|2022-05-30 07:40:00|12631.3|12629.8|12633.8|12632.3|12637|12635.4|12631.2|12629.2|792
1653896700000|2022-05-30 07:45:00|12634.2|12632.7|12636.3|12634.8|12636.6|12635|12631.6|12630.1|520
1653897000000|2022-05-30 07:50:00|12636.2|12634.7|12630.9|12629.4|12637.5|12636|12630.9|12629.4|617
1653897300000|2022-05-30 07:55:00|12631.3|12629.8|12621.5|12620|12632.5|12631|12620.5|12618.9|799
1653897600000|2022-05-30 08:00:00|12621.7|12620.2|12617.8|12616.3|12627.5|12625.7|12617.5|12616|1008
1653897900000|2022-05-30 08:05:00|12617.7|12616.2|12623.8|12622.3|12625.4|12623.9|12617|12615.5|812
1653898200000|2022-05-30 08:10:00|12623.7|12622.2|12625.2|12623.7|12626|12624.5|12622.3|12620.8|859
1653898500000|2022-05-30 08:15:00|12624.8|12623.3|12627.3|12626.4|12628.6|12627.3|12622|12620.5|789
1653898800000|2022-05-30 08:20:00|12627.6|12626.7|12625.6|12624.1|12630.3|12629.2|12624.8|12623.1|622
1653899100000|2022-05-30 08:25:00|12625.5|12624|12621.4|12619.9|12627.9|12626.7|12620.8|12619.6|844
1653899400000|2022-05-30 08:30:00|12621.5|12620|12622.7|12621.2|12626.1|12624.3|12619|12617.6|860
1653899700000|2022-05-30 08:35:00|12622.6|12621.1|12632.1|12630.6|12632.3|12630.8|12621.8|12620.3|757
1653900000000|2022-05-30 08:40:00|12631.9|12630.4|12630.1|12629.2|12634.9|12633.5|12629.2|12627.7|759
1653900300000|2022-05-30 08:45:00|12630.3|12628.8|12627|12625.5|12633.6|12632.3|12624.4|12623.1|803
1653900600000|2022-05-30 08:50:00|12626.9|12625.4|12628.4|12626.9|12628.5|12627.2|12624.1|12622.4|727
1653900900000|2022-05-30 08:55:00|12628.3|12626.8|12630.2|12629.3|12631.7|12630.2|12625.8|12624.9|636
1653901200000|2022-05-30 09:00:00|12630.1|12629.2|12638|12636.5|12639.7|12638.2|12630.1|12628.9|744
1653901500000|2022-05-30 09:05:00|12637.9|12636.4|12639.3|12637.8|12643.5|12641.8|12633.6|12632.1|876
1653901800000|2022-05-30 09:10:00|12639.1|12638.2|12641.4|12639.9|12643.7|12642.2|12638.7|12637.2|753
1653902100000|2022-05-30 09:15:00|12641.5|12640|12637.4|12635.9|12641.9|12640.5|12635.9|12634.7|731
1653902400000|2022-05-30 09:20:00|12637.6|12636.1|12635.9|12634.4|12638.4|12636.9|12633.3|12631.8|721
1653902700000|2022-05-30 09:25:00|12635.8|12634.3|12640.1|12638.6|12640.2|12638.7|12635.3|12634|631
1653903000000|2022-05-30 09:30:00|12640|12638.5|12640.8|12639.3|12642.4|12641|12639|12636.9|638
1653903300000|2022-05-30 09:35:00|12640.5|12639.6|12641.5|12640|12644.3|12642.6|12640.1|12638.6|528
1653903600000|2022-05-30 09:40:00|12641.3|12639.8|12645.2|12644.3|12645.6|12644.4|12640.5|12639|592
1653903900000|2022-05-30 09:45:00|12645.4|12643.9|12648.5|12647|12649.8|12648.5|12645.3|12643.9|635
1653904200000|2022-05-30 09:50:00|12648.2|12647.3|12652|12651.1|12652.8|12651.9|12647.3|12646.1|627
1653904500000|2022-05-30 09:55:00|12651.9|12651|12648|12646.5|12653.6|12652.3|12647.6|12646.2|581
1653904800000|2022-05-30 10:00:00|12647.9|12646.4|12645.8|12644.3|12648.3|12647|12644.4|12642.9|572
1653905100000|2022-05-30 10:05:00|12645.9|12644.4|12646.2|12644.7|12647.5|12646|12644|12642.6|390
1653905400000|2022-05-30 10:10:00|12646.3|12644.8|12644.8|12643.3|12646.7|12645.4|12643.3|12642.2|369
1653905700000|2022-05-30 10:15:00|12644.9|12643.4|12641.7|12640.2|12645|12643.5|12639.9|12638.4|498
1653906000000|2022-05-30 10:20:00|12641.6|12640.1|12638.3|12636.8|12641.6|12640.1|12637.4|12635.5|415
1653906300000|2022-05-30 10:25:00|12638.4|12636.9|12642.4|12640.9|12643.8|12641.7|12637|12635.3|553
1653906600000|2022-05-30 10:30:00|12642.6|12641.1|12649|12648.1|12649.8|12648.4|12641.6|12640.6|526
1653906900000|2022-05-30 10:35:00|12648.8|12647.9|12655.3|12653.8|12655.9|12654.6|12648.7|12647.2|603
1653907200000|2022-05-30 10:40:00|12655.2|12653.7|12653.2|12651|12655.8|12654.7|12650.1|12648.9|694
1653907500000|2022-05-30 10:45:00|12652.8|12651.3|12652|12650.5|12654.1|12652.8|12649.7|12648.5|574
1653907800000|2022-05-30 10:50:00|12651.9|12650.4|12647.2|12645.7|12652.3|12650.5|12645.8|12644.3|736
1653908100000|2022-05-30 10:55:00|12647.4|12645.9|12643.5|12642|12647.9|12646.7|12642.6|12640.7|664
1653908400000|2022-05-30 11:00:00|12644|12642.6|12641.3|12639.8|12645.2|12643.7|12639.3|12637.9|804
1653908700000|2022-05-30 11:05:00|12641.4|12639.9|12649.2|12648.3|12649.5|12648.4|12640.2|12638.8|482
1653909000000|2022-05-30 11:10:00|12649.1|12648.2|12648.9|12647.4|12653.1|12651.4|12646.8|12645.3|608
1653909300000|2022-05-30 11:15:00|12649.3|12647.8|12649.1|12647.6|12649.4|12647.9|12645.4|12643.9|607
1653909600000|2022-05-30 11:20:00|12649|12647.5|12649.1|12647.6|12652.5|12651.4|12645.7|12644.4|592
1653909900000|2022-05-30 11:25:00|12649|12647.5|12651.2|12649.7|12653.6|12652.4|12647.2|12645.8|478
1653910200000|2022-05-30 11:30:00|12651.3|12649.8|12648.1|12646.6|12651.5|12650.3|12643.8|12642.3|528
1653910500000|2022-05-30 11:35:00|12648|12646.5|12647.9|12646.4|12650.3|12648.6|12643.9|12642.4|499
1653910800000|2022-05-30 11:40:00|12646.9|12645.4|12642.2|12641.3|12648.5|12647|12641.8|12640.6|649
1653911100000|2022-05-30 11:45:00|12642.3|12640.8|12648.6|12647.1|12648.8|12647.1|12640.8|12639|955
1653911400000|2022-05-30 11:50:00|12648.4|12646.9|12650.4|12648.9|12651.9|12650.7|12648.1|12646.8|629
1653911700000|2022-05-30 11:55:00|12650.5|12649|12640.5|12639|12650.6|12649.1|12640.1|12638.9|690
1653912000000|2022-05-30 12:00:00|12640.4|12638.9|12642.2|12641.3|12642.6|12641.4|12636.3|12634.9|670
1653912300000|2022-05-30 12:05:00|12642.3|12641.4|12640.2|12638.7|12643.5|12642|12638.8|12637.7|483
1653912600000|2022-05-30 12:10:00|12640.6|12639.1|12640.6|12639.1|12641.9|12640.4|12636.5|12635|568
1653912900000|2022-05-30 12:15:00|12640.5|12639|12638.2|12636.7|12643.1|12641.6|12635.1|12633.9|792
1653913200000|2022-05-30 12:20:00|12638|12636.5|12634.5|12633|12638.5|12636.9|12634.3|12632.9|613
1653913500000|2022-05-30 12:25:00|12634.6|12633.1|12634.4|12632.9|12637.8|12636.2|12632.7|12631.6|721
1653913800000|2022-05-30 12:30:00|12634.3|12632.8|12635.2|12633.7|12636.5|12635|12633|12631.7|512
1653914100000|2022-05-30 12:35:00|12635.3|12633.8|12628.4|12626.9|12636.7|12635.1|12626.5|12625.6|726
1653914400000|2022-05-30 12:40:00|12628.3|12626.8|12630.6|12629.7|12631.2|12630.1|12625.5|12624.4|512
1653914700000|2022-05-30 12:45:00|12630.7|12629.8|12634.6|12633.1|12635.6|12634.4|12629.7|12628.4|705
1653915000000|2022-05-30 12:50:00|12634.7|12633.2|12636.3|12635.4|12638.4|12636.9|12634.7|12633.2|667
1653915300000|2022-05-30 12:55:00|12636.6|12635.1|12632.8|12631.3|12637|12635.9|12632.4|12631.2|511
1653915600000|2022-05-30 13:00:00|12632.5|12631.6|12635.3|12633.8|12636|12634.6|12632.5|12631.4|737
1653915900000|2022-05-30 13:05:00|12635.2|12633.7|12634.6|12633.1|12640.5|12639.2|12632.5|12631.2|768
1653916200000|2022-05-30 13:10:00|12634.7|12633.2|12636.2|12635.3|12637.1|12636|12632.5|12631|628
1653916500000|2022-05-30 13:15:00|12636.1|12635.2|12635.1|12633.6|12637.8|12636.1|12633.1|12631.8|622
1653916800000|2022-05-30 13:20:00|12635.2|12633.7|12633.4|12631.9|12636.7|12635.3|12632.6|12631.3|699
1653917100000|2022-05-30 13:25:00|12633.3|12631.8|12635.5|12634|12635.6|12634.3|12632.6|12631.3|501
1653917400000|2022-05-30 13:30:00|12635.4|12633.9|12645.7|12644.8|12646.5|12645|12635.2|12633.9|578
1653917700000|2022-05-30 13:35:00|12646.1|12644.6|12640.3|12638.8|12647.5|12646.1|12639.7|12638.2|576
1653918000000|2022-05-30 13:40:00|12640.4|12638.9|12638.9|12637.4|12641.7|12640.5|12636.8|12635.3|724
1653918300000|2022-05-30 13:45:00|12639|12637.5|12634.3|12632.8|12639.6|12637.6|12632.2|12630.4|735
1653918600000|2022-05-30 13:50:00|12633.8|12632.9|12632.3|12630.8|12638.6|12637.1|12632.1|12630.3|585
1653918900000|2022-05-30 13:55:00|12632.4|12630.9|12639.9|12638.4|12641.4|12640|12632.2|12630.7|761
1653919200000|2022-05-30 14:00:00|12640|12638.5|12639.2|12637.7|12640.8|12639.4|12637.1|12635.2|811
1653919500000|2022-05-30 14:05:00|12639.3|12637.8|12642.5|12641|12644.1|12642.8|12638|12636.7|715
1653919800000|2022-05-30 14:10:00|12642.6|12641.1|12646.5|12645|12648.9|12647.4|12642.3|12641.1|582
1653920100000|2022-05-30 14:15:00|12646.6|12645.1|12646.3|12644.8|12648.1|12646.6|12643.9|12642.2|732
1653920400000|2022-05-30 14:20:00|12646.4|12644.9|12645.1|12643.6|12646.8|12645.4|12644|12642.5|501
1653920700000|2022-05-30 14:25:00|12645.2|12643.7|12645.2|12643.7|12647.2|12645.7|12642.2|12640.9|613
1653921000000|2022-05-30 14:30:00|12645.3|12643.8|12646.8|12645.3|12648.4|12647.3|12644.7|12643.1|613
1653921300000|2022-05-30 14:35:00|12646.7|12645.2|12645.3|12643.8|12647.1|12645.7|12644.3|12642.8|555
1653921600000|2022-05-30 14:40:00|12644.8|12643.9|12642.1|12640.6|12645.7|12644.5|12639.7|12638.3|674
1653921900000|2022-05-30 14:45:00|12642|12640.5|12638.5|12637|12642.7|12641.2|12637.5|12636.2|679
1653922200000|2022-05-30 14:50:00|12638.6|12637.1|12635.1|12634.2|12639.9|12638.4|12634.4|12632.9|810
1653922500000|2022-05-30 14:55:00|12635.2|12634.3|12649.1|12647.6|12651|12649.4|12635.2|12634.3|1300
1653922800000|2022-05-30 15:00:00|12649.2|12647.7|12643.4|12641.9|12649.2|12647.7|12637.9|12636.7|1092
1653923100000|2022-05-30 15:05:00|12643.3|12641.8|12641.2|12639.7|12643.4|12642.2|12639.2|12637.7|551
1653923400000|2022-05-30 15:10:00|12641.1|12639.6|12647.3|12645.8|12647.4|12645.9|12641.1|12639.3|599
1653923700000|2022-05-30 15:15:00|12647.4|12645.9|12651.8|12650.3|12653.1|12651.6|12647|12645.5|605
1653924000000|2022-05-30 15:20:00|12651.7|12650.2|12657.4|12655.9|12657.6|12656.1|12650.3|12648.8|429
1653924300000|2022-05-30 15:25:00|12657.2|12656.3|12659.5|12658|12660|12658.7|12656.2|12654.7|454
1653924600000|2022-05-30 15:30:00|12659.6|12658.1|12659.3|12657.8|12660.2|12659|12657.3|12655.9|469
1653924900000|2022-05-30 15:35:00|12659.2|12657.7|12658.3|12656.8|12659.9|12658.3|12656.8|12655.6|513
1653925200000|2022-05-30 15:40:00|12658.4|12656.9|12659.8|12658.3|12660.5|12659.2|12658.3|12656.9|325
1653925500000|2022-05-30 15:45:00|12659.5|12658.6|12659.8|12658.3|12660.9|12659.6|12658.7|12657.5|301
1653925800000|2022-05-30 15:50:00|12659.9|12658.4|12653.5|12652|12660.2|12659|12652.9|12651.4|508
1653926100000|2022-05-30 15:55:00|12653.6|12652.1|12658.8|12657.9|12659.1|12657.9|12653.5|12651.9|379
1653926400000|2022-05-30 16:00:00|12659|12658.1|12657.2|12655.7|12660.8|12659.3|12656.9|12655.6|351
1653926700000|2022-05-30 16:05:00|12657.3|12655.8|12651.2|12649.7|12657.6|12656.3|12650.3|12648.8|365
1653927000000|2022-05-30 16:10:00|12651.7|12649.4|12652.1|12650.6|12652.7|12651.2|12650.3|12648.3|570
1653927300000|2022-05-30 16:15:00|12652|12650.5|12649.4|12647.9|12652.4|12650.9|12649.1|12647.3|584
1653927600000|2022-05-30 16:20:00|12649.5|12648|12650.9|12649.4|12651.3|12649.8|12648.5|12647|486
1653927900000|2022-05-30 16:25:00|12651|12649.5|12648.9|12647.4|12651.3|12649.6|12647.3|12645.7|627
1653928200000|2022-05-30 16:30:00|12648.8|12647.3|12649.4|12647.9|12654.3|12652.5|12648.3|12646.6|471
1653928500000|2022-05-30 16:35:00|12649.5|12648|12652.4|12650.9|12654.7|12652.8|12649.4|12647.9|536
1653928800000|2022-05-30 16:40:00|12652.5|12651|12652.5|12651|12653.5|12652|12651.2|12649.7|391
1653929100000|2022-05-30 16:45:00|12652.6|12651.1|12652.2|12650.7|12655.4|12653.9|12652.2|12650.5|407
1653929400000|2022-05-30 16:50:00|12652.1|12650.6|12652.7|12650.6|12653|12651.1|12651.8|12649.9|338
1653929700000|2022-05-30 16:55:00|12652.4|12650.9|12655.5|12654|12655.6|12654.1|12652|12650|504
1653930000000|2022-05-30 17:00:00|12655|12653.5|12656.1|12654.6|12657.7|12656|12655|12653.4|564
1653930300000|2022-05-30 17:05:00|12656.2|12654.7|12656.4|12654.9|12656.7|12655|12655.7|12653.7|573
1653930600000|2022-05-30 17:10:00|12656.2|12654.7|12653.7|12652.2|12656.7|12655|12653.7|12651.8|706
1653930900000|2022-05-30 17:15:00|12653.8|12652.3|12656.2|12654.1|12656.7|12654.6|12653.7|12651.8|608
1653931200000|2022-05-30 17:20:00|12656.3|12654.2|12654.9|12653.4|12657.3|12655.2|12654.8|12652.6|578
1653931500000|2022-05-30 17:25:00|12654.8|12653.3|12655.7|12653.6|12656.9|12655|12654.7|12653.2|532
1653931800000|2022-05-30 17:30:00|12655.3|12653.4|12656|12654.5|12657.2|12654.9|12655.2|12653.4|372
1653932100000|2022-05-30 17:35:00|12656.4|12654.2|12657.6|12655|12658.2|12655.8|12656.1|12654|387
1653932400000|2022-05-30 17:40:00|12657.5|12654.9|12658.4|12656.1|12658.4|12656.8|12656.8|12654.4|615
1653932700000|2022-05-30 17:45:00|12658.3|12656|12655.5|12653.1|12658.6|12656.5|12654.3|12652.3|946
1653933000000|2022-05-30 17:50:00|12655.7|12653.2|12654.5|12653|12656.4|12653.9|12654.2|12652.6|434
1653933300000|2022-05-30 17:55:00|12654.4|12652.9|12657.2|12655.7|12657.4|12655.7|12654.4|12652.6|382
1653933600000|2022-05-30 18:00:00|12657.1|12655.6|12659.8|12657.7|12659.8|12658.4|12656.9|12655.4|296
1653933900000|2022-05-30 18:05:00|12659.5|12657.6|12658.2|12656.7|12659.9|12658|12657.8|12656|656
1653934200000|2022-05-30 18:10:00|12658.1|12656.6|12658.2|12656.7|12659.2|12657.5|12657.7|12655.5|820
1653934500000|2022-05-30 18:15:00|12658.1|12656.6|12658.4|12656.9|12659.5|12658|12657.7|12656|506
1653934800000|2022-05-30 18:20:00|12658.5|12657|12658.5|12657|12659.6|12657.9|12658|12656.2|617
1653935100000|2022-05-30 18:25:00|12658.6|12657.1|12659.1|12657.6|12659.7|12658|12658.2|12656.7|488
1653935400000|2022-05-30 18:30:00|12659|12657.5|12658.7|12657.2|12659.7|12658.3|12658.3|12656.2|476
1653935700000|2022-05-30 18:35:00|12658.8|12657.3|12658.3|12656.8|12659.2|12657.3|12657.9|12656.2|607
1653936000000|2022-05-30 18:40:00|12658.6|12657.1|12658.3|12656.8|12659.2|12657.6|12658.1|12656.4|323
1653936300000|2022-05-30 18:45:00|12658.1|12656.6|12657.9|12656.4|12658.6|12657.3|12657.9|12656.4|285
1653936600000|2022-05-30 18:50:00|12658|12656.5|12658.3|12656.8|12659|12657.4|12657.8|12656.2|311
1653936900000|2022-05-30 18:55:00|12658.2|12656.7|12658.1|12656.6|12659|12657.3|12657.5|12656|299
1653937200000|2022-05-30 19:00:00|12658.4|12656.9|12658.6|12657.1|12659.4|12657.4|12656.8|12655|744
1653937500000|2022-05-30 19:05:00|12658.7|12657.2|12658.6|12657.1|12659.3|12657.5|12658.3|12656.3|191
1653937800000|2022-05-30 19:10:00|12658.7|12657.2|12657.6|12655.2|12659.2|12657.3|12656.8|12654.9|674
1653938100000|2022-05-30 19:15:00|12657.9|12656.4|12657.9|12656.4|12658.9|12657.1|12657|12655.5|484
1653938400000|2022-05-30 19:20:00|12657.8|12656.3|12658.5|12656.3|12658.8|12656.8|12657.2|12655.1|387
1653938700000|2022-05-30 19:25:00|12658.6|12656.2|12658.7|12657.2|12659.6|12657.5|12658.1|12656.1|296
1653939000000|2022-05-30 19:30:00|12659.1|12656.9|12658.8|12657.3|12659.5|12657.5|12658|12656.2|608
1653939300000|2022-05-30 19:35:00|12658.7|12657.2|12657.3|12655.8|12659.2|12657.4|12657.1|12655|539
1653939600000|2022-05-30 19:40:00|12657.2|12655.7|12657.4|12655.2|12658.9|12657|12657.1|12655.1|543
1653939900000|2022-05-30 19:45:00|12657.5|12655.3|12657.8|12655.7|12658.3|12656.2|12657.2|12655.3|575
1653940200000|2022-05-30 19:50:00|12657.5|12656|12655.2|12653.7|12657.9|12656.1|12654.3|12652.8|438
1653940500000|2022-05-30 19:55:00|12655.1|12653.6|12655.6|12653.3|12656.3|12653.9|12654.3|12652.4|819
1653940800000|2022-05-30 20:00:00|12655.7|12653.4|12656.9|12655.4|12659|12656.7|12655|12652.9|531
1653941100000|2022-05-30 20:05:00|12656.8|12655.3|12654.6|12652|12657.9|12655.5|12653.9|12651.7|269
1653941400000|2022-05-30 20:10:00|12654.5|12651.9|12655.3|12652.7|12655.5|12653.3|12654.1|12651.5|247
1653941700000|2022-05-30 20:15:00|12655.2|12652.6|12656.3|12654|12657.1|12654.5|12655.1|12652.4|229
1653942000000|2022-05-30 20:20:00|12656.2|12653.9|12656|12653.7|12657.1|12654.7|12655.5|12653.2|363
1653942300000|2022-05-30 20:25:00|12656.1|12654.1|12656.5|12654.1|12657.5|12655.5|12655.3|12653.4|297
1653942600000|2022-05-30 20:30:00|12656.4|12654.2|12657.5|12654.6|12658.5|12656.1|12656|12654|696
1653942900000|2022-05-30 20:35:00|12657.4|12654.5|12656.2|12653|12657.9|12655.3|12655.9|12653|346
1653943200000|2022-05-30 20:40:00|12656.3|12653.1|12658.1|12655.2|12658.4|12655.5|12655.7|12653|602
1653943500000|2022-05-30 20:45:00|12657.7|12655.4|12657.5|12654|12660.4|12655.9|12657.1|12652.1|310
1653943800000|2022-05-30 20:50:00|12657.6|12654.5|12658.5|12653.5|12660.6|12655.1|12656.2|12651.5|340
1653944100000|2022-05-30 20:55:00|12660.8|12651.3|12657.8|12646.8|12660.8|12653.2|12656.2|12645.2|402
1653944400000|2022-05-30 21:00:00|12657.6|12646.6|12656.9|12646.2|12658|12647|12656.9|12645.9|31
1653944700000|2022-05-30 21:05:00|12656.8|12646.3|12656.9|12645.9|12657.1|12646.7|12656.4|12645.5|49
1653945000000|2022-05-30 21:10:00|12657|12646.1|12657.9|12651.5|12660.4|12652.2|12652.8|12643.2|584
1653945300000|2022-05-30 21:15:00|12657.8|12651.3|12659.7|12649.2|12660|12652.1|12657.4|12648.2|658
1653945600000|2022-05-30 21:20:00|12660|12649.1|12658.3|12651.5|12660.1|12652.2|12657.3|12648.3|985
1653945900000|2022-05-30 21:25:00|12658|12651.4|12658.1|12650.9|12660.1|12652.7|12656.9|12648.7|905
1653946200000|2022-05-30 21:30:00|12658.2|12649.1|12659.4|12649.9|12660.1|12651.9|12657.5|12648.7|1017
1653946500000|2022-05-30 21:35:00|12658.9|12649.7|12658.4|12651.3|12659.6|12651.6|12657.5|12649.2|1144
1653946800000|2022-05-30 21:40:00|12658.3|12651.2|12658.7|12649.7|12660.4|12651.8|12657.6|12648.3|1075
1653947100000|2022-05-30 21:45:00|12658.6|12650.3|12659.7|12648.9|12660|12651.9|12657.3|12648.6|1022
1653947400000|2022-05-30 21:50:00|12659.8|12649.3|12657.9|12650.8|12660.1|12651.8|12657.3|12649.1|1368
1653947700000|2022-05-30 21:55:00|12658.1|12650.9|12658.7|12648.9|12661.2|12651.8|12655.8|12645.1|1171
1653948000000|2022-05-30 22:00:00|12659|12648|12654|12650.7|12659|12652.4|12653.6|12647.2|616
1653948300000|2022-05-30 22:05:00|12654.2|12650.9|12653.4|12648.9|12655.2|12651.1|12652|12647.8|422
1653948600000|2022-05-30 22:10:00|12653.5|12649|12653.3|12649.7|12654.4|12650.6|12652.8|12648.5|524
1653948900000|2022-05-30 22:15:00|12653.4|12649.6|12654.5|12650.2|12654.9|12651.3|12653|12649.1|1012
1653949200000|2022-05-30 22:20:00|12654.4|12650.1|12654.1|12651.6|12654.6|12651.8|12652.9|12649.6|724
1653949500000|2022-05-30 22:25:00|12654.2|12651|12653.7|12650.6|12654.7|12652.1|12651.9|12648.7|571
1653949800000|2022-05-30 22:30:00|12653.4|12650.5|12653.5|12650.7|12654|12651.6|12652|12649.2|751
1653950100000|2022-05-30 22:35:00|12653.3|12650.9|12651.7|12649.4|12653.8|12651.1|12650.8|12648.4|777
1653950400000|2022-05-30 22:40:00|12651.6|12649|12652.1|12650.6|12652.9|12650.8|12650.8|12648.7|809
1653950700000|2022-05-30 22:45:00|12652.4|12650.3|12652|12649.3|12652.7|12650.9|12650.2|12647.7|867
1653951000000|2022-05-30 22:50:00|12651.9|12649.5|12650.5|12648.2|12652.4|12650.1|12649.9|12647.4|978
1653951300000|2022-05-30 22:55:00|12650.6|12648.1|12649.3|12647.1|12650.7|12648.3|12648.3|12646.3|825
1653951600000|2022-05-30 23:00:00|12649.4|12647.9|12649.5|12648|12650.6|12648.4|12648.4|12646.5|574
1653951900000|2022-05-30 23:05:00|12649.4|12647.9|12648.1|12646.6|12650.6|12648.8|12647.5|12645.7|507
1653952200000|2022-05-30 23:10:00|12648.2|12646.7|12648.4|12646.9|12650|12648.4|12648.2|12646.4|558
1653952500000|2022-05-30 23:15:00|12648.2|12646.7|12647.5|12646|12648.7|12646.9|12647.1|12645.4|628
1653952800000|2022-05-30 23:20:00|12647.4|12645.9|12645.4|12643.9|12648.8|12647.3|12645|12643.5|639
1653953100000|2022-05-30 23:25:00|12645.3|12643.8|12644|12642.5|12646.1|12644.6|12643.8|12642.2|476
1653953400000|2022-05-30 23:30:00|12644.1|12642.6|12645.3|12643.8|12646.2|12644.4|12643.1|12641.6|676
1653953700000|2022-05-30 23:35:00|12645.2|12643.7|12646.6|12645.1|12647|12645.3|12644|12642.2|506
1653954000000|2022-05-30 23:40:00|12646.7|12645.2|12646.6|12645.1|12647.4|12645.9|12645.5|12643.8|824
1653954300000|2022-05-30 23:45:00|12646.7|12645.2|12648.5|12647|12649.1|12647.6|12645.7|12644.2|692
1653954600000|2022-05-30 23:50:00|12648.4|12646.9|12647.6|12646.1|12648.6|12647.1|12645.5|12644|474
1653954900000|2022-05-30 23:55:00|12647.7|12646.2|12646.9|12645.4|12648.4|12646.9|12646.4|12644.6|486
1653955200000|2022-05-31 00:00:00|12647|12645.5|12643.1|12642.2|12647.5|12646.2|12641.6|12640.1|741
1653955500000|2022-05-31 00:05:00|12643|12642.1|12648.7|12647.2|12649.1|12647.6|12642.4|12640.9|617
1653955800000|2022-05-31 00:10:00|12648.6|12647.1|12649.4|12647.9|12649.7|12648.2|12645.9|12644.4|552
1653956100000|2022-05-31 00:15:00|12649.3|12647.8|12642.6|12641.1|12649.6|12648.1|12642|12640.5|460
1653956400000|2022-05-31 00:20:00|12642.5|12641|12630.1|12628.6|12643|12641.4|12628.5|12625.9|1095
1653956700000|2022-05-31 00:25:00|12630.3|12628.8|12625.7|12624.2|12630.7|12629.2|12625.1|12623.6|891
1653957000000|2022-05-31 00:30:00|12625.9|12624.4|12622.7|12621.2|12625.9|12624.4|12621|12619.2|943
1653957300000|2022-05-31 00:35:00|12622.6|12621.1|12623.3|12621.8|12625.5|12624.1|12621.8|12620.3|783
1653957600000|2022-05-31 00:40:00|12623.4|12621.9|12621|12619.5|12624.8|12623.1|12617.4|12615.9|912
1653957900000|2022-05-31 00:45:00|12620.9|12619.4|12612.8|12611.3|12621.4|12619.9|12612.1|12610.4|1040
1653958200000|2022-05-31 00:50:00|12612.7|12611.2|12615.3|12613.8|12617.7|12616|12611|12609.5|1106
1653958500000|2022-05-31 00:55:00|12615.2|12613.7|12613.4|12611.9|12617.3|12615.8|12611.2|12609.6|985
1653958800000|2022-05-31 01:00:00|12613.1|12611.6|12608.9|12607.4|12613.6|12612|12603.9|12602.2|914
1653959100000|2022-05-31 01:05:00|12609|12607.5|12610.5|12609|12611.2|12609.7|12598.8|12597.1|1204
1653959400000|2022-05-31 01:10:00|12610.8|12609.3|12611.3|12609.2|12615.4|12613.9|12610|12607.6|1026
1653959700000|2022-05-31 01:15:00|12611.4|12609.1|12612.5|12611|12614.4|12612.9|12611|12609.1|1034
1653960000000|2022-05-31 01:20:00|12612.6|12611.1|12614.1|12612.6|12616.1|12614.6|12611.9|12610|614
1653960300000|2022-05-31 01:25:00|12614.2|12612.7|12614.1|12612.6|12617.4|12615.9|12613.2|12611.8|614
1653960600000|2022-05-31 01:30:00|12614.4|12612.9|12611.3|12609.8|12618.9|12617.3|12611|12609.6|1080
1653960900000|2022-05-31 01:35:00|12611.2|12609.7|12612.4|12610.9|12612.7|12611.2|12607.1|12605.1|943
1653961200000|2022-05-31 01:40:00|12612.3|12610.8|12620.9|12619.4|12621.4|12619.9|12612.2|12610.8|971
1653961500000|2022-05-31 01:45:00|12620.7|12619.8|12619.9|12618.4|12627.4|12625.9|12619.7|12618.2|904
1653961800000|2022-05-31 01:50:00|12619.8|12618.3|12621|12620.1|12625.9|12624.4|12617.6|12616.1|826
1653962100000|2022-05-31 01:55:00|12621.2|12619.7|12623.4|12621.9|12624.5|12623.2|12620.6|12619.3|755
1653962400000|2022-05-31 02:00:00|12623.3|12621.8|12624.7|12623.2|12627|12625.7|12621.1|12619.6|763
1653962700000|2022-05-31 02:05:00|12624.6|12623.1|12627.9|12627|12630.4|12629|12623.9|12622.6|841
1653963000000|2022-05-31 02:10:00|12628|12627.1|12624.9|12624|12629.2|12628.2|12624.7|12623.6|812
1653963300000|2022-05-31 02:15:00|12624.8|12623.9|12619.7|12618.2|12625.2|12624.1|12617.2|12615.9|805
1653963600000|2022-05-31 02:20:00|12619.8|12618.3|12619.1|12617.6|12621.5|12620.1|12618.2|12616.9|746
1653963900000|2022-05-31 02:25:00|12619|12617.5|12621.8|12620.3|12622.3|12620.8|12618.8|12617.3|641
1653964200000|2022-05-31 02:30:00|12621.7|12620.2|12619.3|12617.8|12622.7|12621.5|12618|12616.5|722
1653964500000|2022-05-31 02:35:00|12619.5|12618|12618.7|12617.2|12621.4|12619.9|12616.4|12615.1|640
1653964800000|2022-05-31 02:40:00|12618.6|12617.1|12619.3|12617.8|12620.7|12619.2|12617.2|12616.2|573
1653965100000|2022-05-31 02:45:00|12619.2|12617.7|12614.5|12613|12620.2|12618.7|12614.4|12612.9|569
1653965400000|2022-05-31 02:50:00|12614.4|12612.9|12613.5|12612|12615.3|12614|12611.2|12609.9|581
1653965700000|2022-05-31 02:55:00|12613.4|12611.9|12619|12618.1|12620.5|12619|12613.4|12611.9|547
1653966000000|2022-05-31 03:00:00|12619.1|12618.2|12618.7|12617.8|12621.2|12620|12617.3|12616|716
1653966300000|2022-05-31 03:05:00|12618.8|12617.9|12621.7|12620.2|12622.2|12621|12618.7|12617.2|601
1653966600000|2022-05-31 03:10:00|12621.8|12620.3|12618|12616.5|12622.2|12620.7|12615.7|12614.2|620
1653966900000|2022-05-31 03:15:00|12618.1|12616.6|12618.3|12616.8|12620|12618.5|12617.5|12616|537
1653967200000|2022-05-31 03:20:00|12617.7|12616.2|12614.9|12613.4|12619|12617.7|12614|12612.9|590
1653967500000|2022-05-31 03:25:00|12614.8|12613.3|12611.9|12610.4|12615.4|12613.9|12611.3|12610.1|579
1653967800000|2022-05-31 03:30:00|12611.8|12610.3|12613.2|12611.7|12613.9|12612.7|12610.2|12608.9|598
1653968100000|2022-05-31 03:35:00|12613.1|12611.6|12614.9|12614|12616.3|12615.2|12612.5|12611.3|506
1653968400000|2022-05-31 03:40:00|12615.2|12613.7|12616.8|12615.3|12617.6|12616.6|12614.1|12613|450
1653968700000|2022-05-31 03:45:00|12616.2|12614.9|12614.1|12612.6|12617.3|12615.9|12612.9|12611.6|481
1653969000000|2022-05-31 03:50:00|12613.6|12612.1|12615.5|12614|12616.2|12614.8|12613.6|12612.1|439
1653969300000|2022-05-31 03:55:00|12615.8|12614.3|12617.2|12615.7|12617.8|12616.9|12615.3|12614|753
1653969600000|2022-05-31 04:00:00|12617.1|12615.6|12615.7|12614.8|12618.3|12617.3|12615.3|12613.8|625
1653969900000|2022-05-31 04:05:00|12615.8|12614.9|12614.1|12613.2|12617.7|12616.6|12613.9|12612.7|539
1653970200000|2022-05-31 04:10:00|12614.2|12613.3|12610.3|12608.8|12614.7|12613.4|12609.7|12608.7|593
1653970500000|2022-05-31 04:15:00|12610.2|12609.3|12609.1|12608.2|12611.2|12610.2|12608.9|12607.7|443
1653970800000|2022-05-31 04:20:00|12609|12608.1|12604.8|12603.9|12609.2|12608.1|12604.8|12603.5|461
1653971100000|2022-05-31 04:25:00|12605.1|12604.2|12608.3|12606.8|12608.5|12607|12604.2|12602.8|617
1653971400000|2022-05-31 04:30:00|12608.2|12606.7|12609.2|12607.7|12609.7|12608.4|12607|12605.8|549
1653971700000|2022-05-31 04:35:00|12608.7|12607.8|12612.3|12610.8|12612.3|12611.1|12607.9|12606.7|454
1653972000000|2022-05-31 04:40:00|12612|12611.1|12615.7|12614.2|12617.4|12615.9|12611.7|12610.6|474
1653972300000|2022-05-31 04:45:00|12615.8|12614.3|12613.1|12611.6|12615.9|12614.4|12611.2|12609.8|398
1653972600000|2022-05-31 04:50:00|12613|12611.5|12614|12612.5|12615.5|12614|12613|12611.5|311
1653972900000|2022-05-31 04:55:00|12613.9|12612.4|12613.1|12611.6|12614.2|12613.1|12611.1|12609.8|392
1653973200000|2022-05-31 05:00:00|12613|12611.5|12612.7|12611.8|12615.5|12614|12611.3|12610|474
1653973500000|2022-05-31 05:05:00|12612.6|12611.7|12613.8|12612.3|12614.6|12613.1|12611.1|12609.6|509
1653973800000|2022-05-31 05:10:00|12614.2|12612.7|12617.9|12616.4|12619.4|12617.9|12612.9|12611.4|499
1653974100000|2022-05-31 05:15:00|12618|12616.5|12616.2|12614.7|12618.5|12617.1|12615.5|12614.3|434
1653974400000|2022-05-31 05:20:00|12616.1|12614.6|12615.1|12613.6|12616.6|12615.1|12614.1|12612.7|369
1653974700000|2022-05-31 05:25:00|12615|12613.5|12615|12613.5|12617.8|12616.4|12614.1|12612.6|589
1653975000000|2022-05-31 05:30:00|12614.8|12613.3|12618.7|12617.2|12620.6|12619.4|12613.7|12612.2|602
1653975300000|2022-05-31 05:35:00|12619.3|12617.8|12618.3|12616.8|12620.3|12619.1|12617.6|12616.3|559
1653975600000|2022-05-31 05:40:00|12618.4|12616.9|12620.4|12618.9|12622.8|12621.3|12617.5|12616|481
1653975900000|2022-05-31 05:45:00|12620.5|12619|12618.3|12616.8|12620.5|12619.3|12612.6|12611.3|666
1653976200000|2022-05-31 05:50:00|12618.4|12616.9|12618.4|12616.9|12620.4|12619.2|12617.6|12616.1|519
1653976500000|2022-05-31 05:55:00|12618.3|12616.8|12611.3|12609.1|12619.1|12617.8|12610.9|12608.4|855
1653976800000|2022-05-31 06:00:00|12611.4|12608.9|12611.2|12609.7|12614.4|12612.9|12610.6|12608.6|667
1653977100000|2022-05-31 06:05:00|12611|12610.1|12612.1|12610.6|12612.8|12611.6|12609.1|12607.9|685
1653977400000|2022-05-31 06:10:00|12612|12610.5|12619.6|12618.1|12621.1|12619.6|12611.3|12609.9|925
1653977700000|2022-05-31 06:15:00|12619.5|12618|12613.7|12612.2|12620.9|12619.4|12611|12609.7|823
1653978000000|2022-05-31 06:20:00|12613.6|12612.1|12607.2|12605.7|12614.1|12612.6|12606.8|12605.7|844
1653978300000|2022-05-31 06:25:00|12607.1|12605.6|12607.1|12605.6|12607.8|12606.8|12602.7|12601.4|613
1653978600000|2022-05-31 06:30:00|12607|12605.5|12607.3|12605.8|12608.2|12606.7|12602|12600.7|756
1653978900000|2022-05-31 06:35:00|12607.4|12605.9|12595.2|12594.3|12607.4|12605.9|12591.8|12590.6|894
1653979200000|2022-05-31 06:40:00|12595.4|12593.9|12603.2|12601.7|12603.4|12601.9|12594.5|12593|798
1653979500000|2022-05-31 06:45:00|12603.3|12601.8|12595.7|12594.8|12603.4|12601.9|12595.1|12593.6|901
1653979800000|2022-05-31 06:50:00|12595.6|12594.7|12597.6|12596.1|12598.5|12597|12592.6|12591.3|949
1653980100000|2022-05-31 06:55:00|12597.5|12596|12597.2|12596.3|12600.9|12599.6|12594.5|12593.1|868
1653980400000|2022-05-31 07:00:00|12597|12596.1|12607|12605.5|12608.1|12607|12596.9|12595.7|858
1653980700000|2022-05-31 07:05:00|12606.3|12605.4|12614.5|12613|12614.5|12613.1|12599.4|12598.5|982
1653981000000|2022-05-31 07:10:00|12614.4|12612.9|12612.8|12611.9|12614.4|12612.9|12608.5|12606.5|752
1653981300000|2022-05-31 07:15:00|12612.9|12612|12616.7|12615.8|12617.4|12616.2|12612.1|12610.7|842
1653981600000|2022-05-31 07:20:00|12616.8|12615.9|12617.5|12616.6|12624.4|12623.3|12616.1|12614.9|943
1653981900000|2022-05-31 07:25:00|12617.6|12616.7|12620.2|12618.7|12622.3|12620.9|12616.8|12615.6|761
1653982200000|2022-05-31 07:30:00|12620.1|12618.6|12617.2|12616.3|12622.1|12620.8|12615.9|12614.7|750
1653982500000|2022-05-31 07:35:00|12616.9|12616|12615|12614.1|12621.5|12620.2|12613.9|12612.7|715
1653982800000|2022-05-31 07:40:00|12615.4|12613.9|12616.3|12614.8|12617.1|12615.9|12611|12610.1|709
1653983100000|2022-05-31 07:45:00|12616.4|12614.9|12617.1|12615.6|12619.6|12618.1|12613.8|12612.5|641
1653983400000|2022-05-31 07:50:00|12617.3|12615.8|12612.4|12610.9|12619|12618|12610.9|12609.5|697
1653983700000|2022-05-31 07:55:00|12612.3|12610.8|12607.7|12606.2|12614.3|12613.1|12606.2|12604.9|672
1653984000000|2022-05-31 08:00:00|12607.6|12606.1|12616.1|12614.6|12618.7|12617|12605.4|12603.9|867
1653984300000|2022-05-31 08:05:00|12616.2|12614.7|12620.2|12618.7|12621.4|12619.9|12610.9|12609.6|724
1653984600000|2022-05-31 08:10:00|12620.1|12618.6|12625.9|12624.4|12627.6|12626.1|12619.8|12618.3|755
1653984900000|2022-05-31 08:15:00|12626.1|12624.6|12629.8|12628.3|12631.4|12629.9|12625.2|12623.7|939
1653985200000|2022-05-31 08:20:00|12629.6|12628.1|12627.7|12626.2|12632.3|12630.8|12627.4|12625.9|803
1653985500000|2022-05-31 08:25:00|12628.6|12625.8|12629.2|12626.8|12629.7|12627.7|12624.9|12623|901
1653985800000|2022-05-31 08:30:00|12629.3|12626.7|12627.2|12625.7|12631|12629.3|12624.6|12622.7|795
1653986100000|2022-05-31 08:35:00|12627.4|12625.9|12625.1|12623.6|12628.2|12626.7|12623.3|12621.8|640
1653986400000|2022-05-31 08:40:00|12624.7|12623.2|12619.1|12617.6|12628.1|12626.9|12618.6|12617.4|598
1653986700000|2022-05-31 08:45:00|12619|12617.5|12614.3|12612.8|12619.2|12617.7|12612|12610.5|736
1653987000000|2022-05-31 08:50:00|12614.1|12612.6|12616.5|12615|12618.6|12616.5|12612.2|12610.7|740
1653987300000|2022-05-31 08:55:00|12616.6|12615.1|12613.9|12611.5|12617|12615.4|12610.5|12609|708
1653987600000|2022-05-31 09:00:00|12613.7|12611.3|12606.9|12605.4|12616.1|12614.6|12606.3|12604.8|1030
1653987900000|2022-05-31 09:05:00|12606.8|12605.3|12612.8|12611.9|12615.4|12614.5|12606.7|12605.2|859
1653988200000|2022-05-31 09:10:00|12612.7|12611.8|12611.1|12609.6|12615.4|12614.2|12608.8|12607.8|695
1653988500000|2022-05-31 09:15:00|12611.2|12609.7|12616.5|12615|12617.4|12616|12609.9|12608.7|546
1653988800000|2022-05-31 09:20:00|12616.6|12615.1|12610.4|12608.9|12619.4|12617.9|12610.3|12608.8|700
1653989100000|2022-05-31 09:25:00|12610.3|12608.8|12611.5|12610|12614.3|12613|12610.3|12608.8|491
1653989400000|2022-05-31 09:30:00|12611.3|12609.8|12611.7|12610.8|12613.2|12611.7|12609.5|12607.9|614
1653989700000|2022-05-31 09:35:00|12611.5|12610.6|12610.2|12608.7|12613.3|12612|12609.6|12608.1|561
1653990000000|2022-05-31 09:40:00|12610.6|12609.1|12608.3|12606.8|12611.3|12610|12602.9|12602|671
1653990300000|2022-05-31 09:45:00|12608.4|12606.9|12614.8|12613.3|12618.4|12617.4|12607|12605.6|715
1653990600000|2022-05-31 09:50:00|12614.7|12613.2|12609.1|12607.6|12615.4|12614|12608.8|12607.5|584
1653990900000|2022-05-31 09:55:00|12608.8|12607.3|12601.5|12600|12610.9|12609.8|12600.5|12599.4|702
1653991200000|2022-05-31 10:00:00|12601.3|12599.8|12597|12595.5|12604.8|12603.3|12595.6|12594.3|762
1653991500000|2022-05-31 10:05:00|12597.1|12595.6|12601.8|12600.9|12602.7|12601.4|12595.6|12594.4|789
1653991800000|2022-05-31 10:10:00|12601.9|12601|12603.3|12601.8|12604.5|12603.2|12600.7|12599.5|684
1653992100000|2022-05-31 10:15:00|12603|12602.1|12598|12596.5|12604.1|12602.8|12594.8|12593.5|536
1653992400000|2022-05-31 10:20:00|12597.9|12596.4|12601|12600.1|12602.9|12601.7|12596|12594.8|546
1653992700000|2022-05-31 10:25:00|12600.9|12600|12595.5|12594|12601.2|12600|12595.2|12593.6|599
1653993000000|2022-05-31 10:30:00|12595.4|12593.9|12599.8|12598.3|12601.5|12600.3|12595|12593.7|585
1653993300000|2022-05-31 10:35:00|12599.7|12598.2|12597.9|12596.4|12599.9|12598.4|12594.2|12592.7|568
1653993600000|2022-05-31 10:40:00|12598|12596.5|12599.8|12598.9|12601|12599.8|12598|12596.5|568
1653993900000|2022-05-31 10:45:00|12599.7|12598.8|12596.2|12595.3|12602.3|12601.2|12596.2|12595.2|582
1653994200000|2022-05-31 10:50:00|12596.1|12595.2|12584.2|12583.3|12596.8|12595.6|12582.5|12581.5|1331
1653994500000|2022-05-31 10:55:00|12584.7|12583.2|12592.4|12590.9|12592.8|12591.3|12583.3|12582.1|1653
1653994800000|2022-05-31 11:00:00|12592.7|12591.2|12590.5|12589|12595.8|12594.7|12583.6|12582.7|1179
1653995100000|2022-05-31 11:05:00|12590.6|12589.1|12591.7|12590.2|12595.1|12594.1|12587.6|12586.2|757
1653995400000|2022-05-31 11:10:00|12591.8|12590.3|12593.3|12591.8|12594.2|12592.5|12589.6|12588.6|645
1653995700000|2022-05-31 11:15:00|12593.4|12591.9|12593.2|12591.7|12597.4|12596.2|12592.9|12591.5|633
1653996000000|2022-05-31 11:20:00|12593.1|12591.6|12585.5|12584|12594.4|12593|12585.1|12584|847
1653996300000|2022-05-31 11:25:00|12585.4|12583.9|12583.7|12582.2|12587|12585.5|12582.9|12581.6|763
1653996600000|2022-05-31 11:30:00|12583.5|12582|12587.2|12586.3|12587.3|12586.4|12582.2|12581|525
1653996900000|2022-05-31 11:35:00|12587.3|12586.4|12585.1|12583.6|12591.3|12590.4|12583.8|12582.6|616
1653997200000|2022-05-31 11:40:00|12585.4|12584.2|12587.3|12585.8|12589.2|12588.1|12585.3|12584.1|514
1653997500000|2022-05-31 11:45:00|12586.9|12586|12582.7|12581.8|12588|12586.9|12582.2|12580.8|588
1653997800000|2022-05-31 11:50:00|12582.8|12581.9|12581.2|12579.7|12585.2|12583.9|12578.2|12576.4|805
1653998100000|2022-05-31 11:55:00|12580.9|12580|12590.1|12588.6|12590.5|12589.2|12579|12577.7|876
1653998400000|2022-05-31 12:00:00|12589.9|12589|12582.1|12580.6|12593|12591.8|12580|12578.6|934
1653998700000|2022-05-31 12:05:00|12581.8|12580.9|12583.4|12581.9|12585.7|12584.5|12581|12579.5|866
1653999000000|2022-05-31 12:10:00|12583.3|12581.8|12585.5|12584.6|12587.3|12586.4|12581|12579.9|845
1653999300000|2022-05-31 12:15:00|12585.6|12584.7|12575.9|12574.4|12585.9|12585|12575.2|12573.7|744
1653999600000|2022-05-31 12:20:00|12576|12574.5|12567.2|12566.3|12576.9|12576|12567.2|12566.3|939
1653999900000|2022-05-31 12:25:00|12567.1|12566.2|12571.1|12569.6|12571.4|12570.3|12564|12562.7|923
1654000200000|2022-05-31 12:30:00|12571.2|12569.7|12569.4|12567.9|12576|12574.5|12568.5|12567|921
1654000500000|2022-05-31 12:35:00|12569.9|12568.4|12568.9|12568|12572.5|12571.4|12567.2|12566.1|924
1654000800000|2022-05-31 12:40:00|12569|12568.1|12570.1|12568.6|12570.2|12569|12561.5|12560.6|1053
1654001100000|2022-05-31 12:45:00|12569.9|12568.4|12567.3|12565.8|12570.8|12569.7|12566.6|12565.4|841
1654001400000|2022-05-31 12:50:00|12567.4|12565.9|12562.4|12560.9|12573.1|12571.6|12561.7|12560.2|1001
1654001700000|2022-05-31 12:55:00|12562.2|12560.7|12563.2|12561.7|12569.8|12568.1|12561.1|12559.6|1160
1654002000000|2022-05-31 13:00:00|12563.4|12561.1|12565.9|12564.4|12571.2|12569.9|12563.1|12561.1|893
1654002300000|2022-05-31 13:05:00|12566|12564.5|12568|12567.1|12573.5|12572|12565.5|12564|848
1654002600000|2022-05-31 13:10:00|12568.1|12567.2|12576.3|12575.4|12576.3|12575.4|12567.3|12565.8|774
1654002900000|2022-05-31 13:15:00|12576.2|12575.3|12578.5|12577|12581.4|12580.1|12572.4|12571|1059
1654003200000|2022-05-31 13:20:00|12578.4|12576.9|12580.9|12579.4|12585.6|12584.3|12577.9|12576.5|1177
1654003500000|2022-05-31 13:25:00|12581|12579.5|12583.2|12581.7|12586.9|12585.7|12579.9|12578.4|958
1654003800000|2022-05-31 13:30:00|12583.3|12581.8|12578.9|12577.4|12587.7|12586.2|12576.9|12575.4|1104
1654004100000|2022-05-31 13:35:00|12579|12577.5|12578.8|12577.9|12584|12582.9|12578.1|12577|862
1654004400000|2022-05-31 13:40:00|12578.7|12577.8|12577.1|12575.6|12580.5|12579.1|12573.6|12572.1|860
1654004700000|2022-05-31 13:45:00|12577.2|12575.7|12583.6|12582.1|12584.1|12582.3|12575.7|12574.5|1064
1654005000000|2022-05-31 13:50:00|12583.4|12581.9|12592.8|12591.3|12593.7|12592.5|12582.2|12581.3|1073
1654005300000|2022-05-31 13:55:00|12592.9|12591.4|12593.5|12582.5|12598.5|12592.9|12589.7|12582.3|966
1654005600000|2022-05-31 14:00:00|12596.5|12585.5|12575.7|12574.8|12598|12592.4|12575.7|12574.6|1264
1654005900000|2022-05-31 14:05:00|12575.6|12574.7|12575.6|12574.7|12588.3|12587.3|12575.1|12573.6|1081
1654006200000|2022-05-31 14:10:00|12575.7|12574.8|12588.3|12587.4|12588.3|12587.4|12575.7|12574.5|1080
1654006500000|2022-05-31 14:15:00|12588.6|12587.7|12580.9|12579.4|12588.9|12588|12578.9|12577.7|1238
1654006800000|2022-05-31 14:20:00|12581|12579.5|12579.6|12578.1|12585.4|12584.5|12578.9|12577.5|1198
1654007100000|2022-05-31 14:25:00|12579.4|12577.9|12584.2|12582.7|12584.2|12582.8|12570.6|12569.1|1167
1654007400000|2022-05-31 14:30:00|12584.5|12583|12591.1|12589.6|12594.1|12592.6|12583.4|12582.1|1210
1654007700000|2022-05-31 14:35:00|12590.8|12589.3|12597.9|12597|12599.7|12598.3|12589.2|12587.7|1213
1654008000000|2022-05-31 14:40:00|12598.5|12597.4|12600.2|12598.7|12603.5|12602|12597.3|12595.9|1228
1654008300000|2022-05-31 14:45:00|12600.4|12598.9|12598.6|12597.1|12612.5|12610.7|12595.3|12593.9|1503
1654008600000|2022-05-31 14:50:00|12598.8|12596.4|12608.1|12607.2|12613.8|12612.3|12597.2|12595|1414
1654008900000|2022-05-31 14:55:00|12608.2|12607.3|12600.9|12599.4|12609.5|12608.6|12582.5|12581|2075
1654009200000|2022-05-31 15:00:00|12601.1|12599.6|12610.7|12609.2|12611.9|12610.5|12599.1|12597.4|1592
1654009500000|2022-05-31 15:05:00|12610.6|12609.1|12604.5|12603|12614.1|12612.6|12600.7|12599.2|1213
1654009800000|2022-05-31 15:10:00|12604.8|12603.3|12609.6|12608.7|12614.9|12613|12603|12601.5|1032
1654010100000|2022-05-31 15:15:00|12609.2|12608.3|12604.8|12603.9|12612.3|12610.8|12603.6|12602.2|1016
1654010400000|2022-05-31 15:20:00|12605|12603.5|12606.2|12604.7|12606.7|12605.2|12599.3|12597.8|994
1654010700000|2022-05-31 15:25:00|12606.3|12604.8|12599|12597.5|12606.7|12605.2|12598.7|12597|1087
1654011000000|2022-05-31 15:30:00|12598.9|12597.4|12600.2|12598.7|12602.8|12601.4|12596.3|12594.8|929
1654011300000|2022-05-31 15:35:00|12600.1|12598.6|12605.5|12604|12605.7|12604.2|12598.3|12597.4|896
1654011600000|2022-05-31 15:40:00|12605.3|12603.8|12610.3|12608.8|12611.9|12610.2|12602.4|12601.5|664
1654011900000|2022-05-31 15:45:00|12610.2|12608.7|12620.9|12619.4|12621|12619.6|12608.1|12606.9|889
1654012200000|2022-05-31 15:50:00|12620.8|12619.3|12627.2|12625.7|12631.1|12629.7|12620.1|12618.8|952
1654012500000|2022-05-31 15:55:00|12627.3|12625.8|12626.3|12624.8|12629.2|12627.7|12624.2|12622.7|879
1654012800000|2022-05-31 16:00:00|12626.4|12624.9|12628.2|12627.3|12629|12628|12620.9|12619.8|728
1654013100000|2022-05-31 16:05:00|12628.5|12627|12612.9|12612|12628.5|12627.6|12612.1|12610.8|879
1654013400000|2022-05-31 16:10:00|12613.3|12612.4|12615.9|12614.4|12618.1|12616.5|12612.1|12611.2|823
1654013700000|2022-05-31 16:15:00|12615.7|12614.2|12612.7|12611.2|12616.7|12615.1|12611.7|12610.4|814
1654014000000|2022-05-31 16:20:00|12612.5|12611.6|12605.8|12604.9|12612.8|12611.8|12604.2|12602.9|757
1654014300000|2022-05-31 16:25:00|12605.7|12604.8|12608.7|12607.2|12610.6|12609.1|12605.7|12604|749
1654014600000|2022-05-31 16:30:00|12608.8|12607.3|12608.6|12607.1|12610.5|12609.5|12604.6|12603.3|757
1654014900000|2022-05-31 16:35:00|12608.8|12607.3|12614.9|12614|12616.4|12615.1|12608.5|12607.1|703
1654015200000|2022-05-31 16:40:00|12615.2|12613.7|12613.6|12612.7|12616.5|12615.3|12612.6|12611.3|655
1654015500000|2022-05-31 16:45:00|12613.5|12612.6|12614.1|12613.2|12615|12613.9|12608.9|12607.8|670
1654015800000|2022-05-31 16:50:00|12614.2|12612.7|12617.6|12616.1|12618.9|12618|12613.2|12612|759
1654016100000|2022-05-31 16:55:00|12617.7|12616.2|12620.2|12619.3|12621.4|12620|12617.2|12615.7|713
1654016400000|2022-05-31 17:00:00|12620.1|12619.2|12613.2|12611.7|12622.8|12621.6|12612.9|12611.6|871
1654016700000|2022-05-31 17:05:00|12613.4|12611.9|12614.1|12613.2|12615.6|12614.2|12612.3|12611.1|599
1654017000000|2022-05-31 17:10:00|12613.9|12613|12616.9|12615.4|12618.1|12616.9|12613.9|12612.7|672
1654017300000|2022-05-31 17:15:00|12617|12615.5|12613.2|12612.3|12617.1|12616|12612.5|12611.1|759
1654017600000|2022-05-31 17:20:00|12613.1|12612.2|12613|12611.5|12614.9|12613.7|12611.7|12610.8|544
1654017900000|2022-05-31 17:25:00|12612.9|12612|12612.6|12611.1|12617|12616.1|12611.8|12610.7|591
1654018200000|2022-05-31 17:30:00|12612.4|12611.5|12617.2|12615.7|12617.3|12616.2|12611.2|12610.3|497
1654018500000|2022-05-31 17:35:00|12616.9|12616|12613.2|12612.3|12618.8|12617.7|12612.7|12611.1|625
1654018800000|2022-05-31 17:40:00|12613.1|12612.2|12620.5|12619|12620.9|12619.2|12613|12611.8|658
1654019100000|2022-05-31 17:45:00|12620.4|12618.9|12620.7|12619.2|12621.7|12620.4|12618.6|12616.8|492
1654019400000|2022-05-31 17:50:00|12620.8|12619.3|12624|12623.1|12624.3|12623.4|12619.5|12618.4|553
1654019700000|2022-05-31 17:55:00|12624.1|12623.2|12618.2|12617.3|12624.1|12623.2|12618|12616.8|569
1654020000000|2022-05-31 18:00:00|12618.1|12617.2|12620.2|12619.3|12620.7|12619.6|12616.5|12615.6|725
1654020300000|2022-05-31 18:05:00|12620|12619.1|12617.2|12615.7|12620|12619.1|12616.1|12615.1|574
1654020600000|2022-05-31 18:10:00|12617.3|12615.8|12613.5|12612|12618.3|12617.3|12612.9|12611.7|494
1654020900000|2022-05-31 18:15:00|12613.4|12611.9|12616.3|12614.8|12616.6|12614.9|12612.1|12610.6|508
1654021200000|2022-05-31 18:20:00|12616.2|12614.7|12616.4|12614.9|12616.6|12615.2|12612|12610.8|555
1654021500000|2022-05-31 18:25:00|12616|12615.1|12618.1|12617.2|12618.7|12617.2|12614.4|12613.3|472
1654021800000|2022-05-31 18:30:00|12618|12617.1|12620.1|12619.2|12620.7|12619.8|12616.8|12615.7|439
1654022100000|2022-05-31 18:35:00|12620|12619.1|12620.9|12619.4|12623.4|12622.3|12619.5|12618.3|532
1654022400000|2022-05-31 18:40:00|12620.8|12619.3|12613.2|12612.3|12622|12620.9|12613.2|12612.2|598
1654022700000|2022-05-31 18:45:00|12613.1|12612.2|12607.9|12606.4|12613.6|12612.2|12607|12605.1|570
1654023000000|2022-05-31 18:50:00|12607.6|12606.1|12605|12604.1|12608.4|12607.2|12604.3|12603.4|560
1654023300000|2022-05-31 18:55:00|12604.9|12604|12606.2|12605.3|12607.4|12606.1|12603.6|12602.7|703
1654023600000|2022-05-31 19:00:00|12606.3|12605.4|12602.2|12601.3|12606.5|12605.5|12600.3|12598.8|777
1654023900000|2022-05-31 19:05:00|12601.9|12601|12605.6|12604.1|12606|12604.5|12600.6|12599.4|875
1654024200000|2022-05-31 19:10:00|12605.7|12604.2|12606.8|12605.3|12606.8|12605.3|12602.7|12601.5|724
1654024500000|2022-05-31 19:15:00|12606.7|12605.2|12605.3|12603.8|12609.5|12607.7|12604.2|12602.7|909
1654024800000|2022-05-31 19:20:00|12605.4|12603.9|12607.8|12606.3|12608.1|12606.6|12604.7|12603.1|751
1654025100000|2022-05-31 19:25:00|12607.9|12606.4|12607.6|12606.1|12608.6|12607|12604.7|12603.2|536
1654025400000|2022-05-31 19:30:00|12607.5|12606|12608.2|12607.3|12608.9|12607.6|12606|12604.8|613
1654025700000|2022-05-31 19:35:00|12608.3|12607.4|12612.1|12611.2|12612.6|12611.3|12607.6|12606|631
1654026000000|2022-05-31 19:40:00|12612.3|12610.8|12605.5|12604|12612.7|12611.2|12605.2|12603.6|623
1654026300000|2022-05-31 19:45:00|12605.4|12603.9|12605.1|12603.6|12605.5|12604|12601.2|12599.7|761
1654026600000|2022-05-31 19:50:00|12604.4|12602.9|12602.5|12601|12605.7|12604.2|12601.9|12600.4|663
1654026900000|2022-05-31 19:55:00|12602.6|12601.1|12602.2|12600.7|12603|12601.6|12599.1|12597.9|682
1654027200000|2022-05-31 20:00:00|12602.1|12600.6|12607.7|12606.8|12608|12606.8|12601.7|12600.5|555
1654027500000|2022-05-31 20:05:00|12607.6|12606.7|12603.5|12602|12607.7|12606.8|12603.4|12601.4|233
1654027800000|2022-05-31 20:10:00|12603.6|12602.1|12602.7|12601.2|12605.2|12603.8|12602.4|12600.7|223
1654028100000|2022-05-31 20:15:00|12602.6|12601.1|12601.5|12600|12604.1|12602.6|12601.2|12599.7|227
1654028400000|2022-05-31 20:20:00|12601.6|12600.1|12603.4|12601.9|12603.8|12602.3|12601.4|12599.9|188
1654028700000|2022-05-31 20:25:00|12603.5|12602|12605.1|12603.6|12605.4|12603.9|12603.2|12601.6|205
1654029000000|2022-05-31 20:30:00|12605.2|12603.7|12603.2|12602.3|12605.4|12604|12603.2|12601.8|161
1654029300000|2022-05-31 20:35:00|12603.1|12601.7|12602|12600.5|12603.3|12602.1|12601.9|12600.4|160
1654029600000|2022-05-31 20:40:00|12602.3|12600|12602|12600.5|12602.8|12601.3|12601|12599.3|191
1654029900000|2022-05-31 20:45:00|12602.1|12600.6|12605.5|12604|12607.5|12604.2|12601.9|12599.6|274
1654030200000|2022-05-31 20:50:00|12605.4|12603.9|12606.5|12604.3|12607.5|12605.3|12605.4|12603.2|181
1654030500000|2022-05-31 20:55:00|12606.2|12604.7|12607.5|12596.5|12608.6|12604.7|12601.7|12596.4|469
1654030800000|2022-05-31 21:00:00|12607.7|12596.7|12607.3|12596.3|12607.8|12596.8|12606.3|12595.3|30
1654031100000|2022-05-31 21:05:00|12607.6|12596.6|12607.1|12596.1|12608.1|12597.1|12606.9|12595.9|29
1654031400000|2022-05-31 21:10:00|12606.7|12595.7|12605.9|12594.9|12607.7|12596.7|12605|12594|137
1654031700000|2022-05-31 21:15:00|12606|12595|12606|12596.5|12608.5|12597.5|12605.1|12594.2|154
1654032000000|2022-05-31 21:20:00|12606.1|12596.4|12605.6|12595.6|12607.8|12598|12604.8|12593.8|135
1654032300000|2022-05-31 21:25:00|12605.9|12595.5|12605.3|12594.7|12607.7|12598.4|12604.6|12594.4|169
1654032600000|2022-05-31 21:30:00|12606.7|12595.7|12606.4|12597.2|12608.8|12599.5|12604.6|12595.1|207
1654032900000|2022-05-31 21:35:00|12606.5|12597.5|12607.5|12596.5|12607.9|12599.5|12604.7|12595.9|137
1654033200000|2022-05-31 21:40:00|12607.9|12596.9|12605.1|12598.8|12607.9|12599.3|12604.7|12595.5|130
1654033500000|2022-05-31 21:45:00|12604.7|12598.1|12605.7|12597.5|12607.4|12599.3|12603|12594.7|202
1654033800000|2022-05-31 21:50:00|12605.4|12597.7|12604.5|12598.3|12607|12599.6|12603.3|12596.9|139
1654034100000|2022-05-31 21:55:00|12603.8|12598.8|12604.1|12597.3|12606.5|12599.3|12602.9|12596.2|176
1654034400000|2022-05-31 22:00:00|12604.2|12597.2|12603.5|12597.8|12605.3|12599.2|12602.1|12594.8|286
1654034700000|2022-05-31 22:05:00|12603.3|12598|12602.9|12598.5|12604.6|12599.7|12602.1|12597.3|270
1654035000000|2022-05-31 22:10:00|12602.7|12598.7|12603.9|12600.8|12605.1|12601.2|12602.6|12598.2|312
1654035300000|2022-05-31 22:15:00|12604.3|12600.5|12605.8|12602.2|12606.8|12604|12602.8|12600.1|684
1654035600000|2022-05-31 22:20:00|12605.7|12602.6|12604.1|12601.3|12605.8|12603.2|12603.3|12600.9|503
1654035900000|2022-05-31 22:25:00|12604.3|12601.1|12605.5|12601.9|12605.6|12602.7|12602|12599.7|495
1654036200000|2022-05-31 22:30:00|12605.2|12602|12606.4|12604.2|12607.4|12604.8|12604|12601.2|472
1654036500000|2022-05-31 22:35:00|12606.3|12604.5|12607.8|12605.6|12608.5|12606.3|12605.9|12603.6|295
1654036800000|2022-05-31 22:40:00|12607.1|12605.2|12609.6|12607.3|12610|12607.7|12606.6|12604.3|499
1654037100000|2022-05-31 22:45:00|12609.8|12607.2|12610.1|12607.9|12610.9|12608.6|12607.9|12605.8|553
1654037400000|2022-05-31 22:50:00|12610.2|12607.8|12609.6|12607.2|12610.6|12608.2|12608.7|12606.1|332
1654037700000|2022-05-31 22:55:00|12609.5|12607.3|12611.8|12609.3|12612.4|12609.8|12608.9|12606.3|449
1654038000000|2022-05-31 23:00:00|12611.2|12609.7|12610.5|12609|12611.7|12610.1|12608.5|12606.9|295
1654038300000|2022-05-31 23:05:00|12610.4|12608.9|12610|12608.5|12610.6|12608.9|12609.2|12607.3|213
1654038600000|2022-05-31 23:10:00|12610.4|12608.1|12610|12608.5|12610.7|12608.8|12609.3|12607|264
1654038900000|2022-05-31 23:15:00|12610.3|12608.2|12609.3|12607.8|12610.4|12608.6|12609.2|12607.5|181
1654039200000|2022-05-31 23:20:00|12609.2|12607.7|12607.8|12606.3|12609.7|12608.2|12607.6|12605.7|213
1654039500000|2022-05-31 23:25:00|12607.7|12606.2|12607.4|12605.9|12608|12606.7|12606.3|12604.7|248
1654039800000|2022-05-31 23:30:00|12607.3|12605.8|12608.9|12607.4|12610.8|12608.4|12607|12605.8|415
1654040100000|2022-05-31 23:35:00|12608.8|12607.3|12608.6|12607.1|12609.2|12607.9|12607.4|12605.9|242
1654040400000|2022-05-31 23:40:00|12608.7|12607.2|12608.9|12607.4|12610.6|12609.3|12608.2|12606.9|210
1654040700000|2022-05-31 23:45:00|12609|12607.5|12611.3|12609.8|12611.5|12610|12609|12607.5|325
1654041000000|2022-05-31 23:50:00|12611.4|12609.9|12611.5|12610|12613.3|12611.6|12611|12609.5|294
1654041300000|2022-05-31 23:55:00|12611.6|12610.1|12610.4|12608.9|12611.9|12610.2|12608.2|12606.7|236
1654041600000|2022-06-01 00:00:00|12610.5|12609|12608.6|12607.1|12614.9|12613.2|12607.6|12606.1|523
1654041900000|2022-06-01 00:05:00|12608.7|12607.2|12611.4|12609.9|12612.7|12611.2|12607.2|12605.7|400
1654042200000|2022-06-01 00:10:00|12611.5|12610|12612.4|12610.9|12612.4|12610.9|12609.3|12607.5|378
1654042500000|2022-06-01 00:15:00|12612.5|12611|12610.1|12608.6|12613.9|12612.2|12609.9|12608.4|372
1654042800000|2022-06-01 00:20:00|12610|12608.5|12612|12610.5|12612.2|12611|12609.7|12608.4|298
1654043100000|2022-06-01 00:25:00|12611.9|12610.4|12611.8|12610.9|12614.3|12613.1|12611.4|12610|324
1654043400000|2022-06-01 00:30:00|12612.1|12610.6|12613.2|12611.7|12613.6|12612.4|12610.9|12609.7|313
1654043700000|2022-06-01 00:35:00|12613.1|12611.6|12613.2|12611.7|12616.3|12615.1|12611.2|12609.8|492
1654044000000|2022-06-01 00:40:00|12613.3|12611.8|12614.4|12612.9|12615.8|12614.4|12612.3|12610.7|422
1654044300000|2022-06-01 00:45:00|12614.7|12613.2|12617|12616.1|12617.5|12616.2|12614.7|12613.2|411
1654044600000|2022-06-01 00:50:00|12616.9|12616|12609.2|12607.7|12617.1|12616|12608.5|12606.9|683
1654044900000|2022-06-01 00:55:00|12609.7|12608.2|12610|12608.5|12611.1|12609.6|12606.2|12604.7|719
1654045200000|2022-06-01 01:00:00|12609.9|12608.4|12608.3|12606.8|12610.2|12608.7|12603.7|12602.2|746
1654045500000|2022-06-01 01:05:00|12608.2|12606.7|12608.2|12606.7|12609.8|12608.1|12606.3|12604.9|427
1654045800000|2022-06-01 01:10:00|12608.1|12606.6|12607.2|12605.7|12609|12607.5|12606.1|12604.4|432
1654046100000|2022-06-01 01:15:00|12607.1|12605.6|12607.4|12606.5|12608.7|12606.8|12605.1|12603.7|518
1654046400000|2022-06-01 01:20:00|12607.6|12606.1|12606.3|12604.8|12608|12606.5|12605|12603.7|401
1654046700000|2022-06-01 01:25:00|12605.6|12604.7|12604.4|12602.9|12606.3|12605|12604.2|12602.8|444
1654047000000|2022-06-01 01:30:00|12604.5|12603|12596.9|12595.4|12605.2|12603.7|12594.5|12593|902
1654047300000|2022-06-01 01:35:00|12596.3|12594.8|12596.9|12595.4|12598.2|12596.3|12591.3|12589.8|844
1654047600000|2022-06-01 01:40:00|12597|12595.5|12595.3|12593.2|12598.7|12597.2|12593.2|12591.4|992
1654047900000|2022-06-01 01:45:00|12595|12593.5|12596.2|12594.7|12597|12595.2|12592.3|12591|821
1654048200000|2022-06-01 01:50:00|12596.6|12595.1|12600.6|12599.1|12601.2|12599.7|12595.6|12594.2|655
1654048500000|2022-06-01 01:55:00|12600.7|12599.2|12598.4|12596.9|12601|12599.5|12598.3|12596.8|753
1654048800000|2022-06-01 02:00:00|12598.5|12597|12596.1|12594.6|12598.6|12597.1|12594.1|12592.6|620
1654049100000|2022-06-01 02:05:00|12596|12594.5|12592.4|12590.9|12597.1|12595.6|12591.3|12589.8|663
1654049400000|2022-06-01 02:10:00|12593.1|12591.6|12595.1|12593.6|12596.5|12595|12593.1|12591.6|584
1654049700000|2022-06-01 02:15:00|12595|12593.5|12595|12593.5|12596.1|12594.6|12593.1|12591.8|536
1654050000000|2022-06-01 02:20:00|12595.2|12593.7|12596.8|12595.3|12598.8|12597.4|12595|12593.5|510
1654050300000|2022-06-01 02:25:00|12596.9|12595.4|12596.3|12594.8|12597.5|12596.1|12592.8|12591.7|491
1654050600000|2022-06-01 02:30:00|12596.4|12594.9|12600.1|12598.6|12600.9|12599.5|12595.3|12594.1|676
1654050900000|2022-06-01 02:35:00|12600.2|12598.7|12602.7|12601.2|12603.3|12602.2|12598.2|12597.3|433
1654051200000|2022-06-01 02:40:00|12602.6|12601.1|12599.9|12599|12602.8|12601.4|12599.6|12598.4|477
1654051500000|2022-06-01 02:45:00|12600.1|12598.6|12602.3|12600.8|12603.2|12601.9|12599.7|12598.6|301
1654051800000|2022-06-01 02:50:00|12602.2|12600.7|12600.3|12599.4|12604.6|12603.4|12599.6|12598.4|520
1654052100000|2022-06-01 02:55:00|12600.2|12599.3|12598.4|12596.9|12600.9|12599.7|12595.9|12594.6|772
1654052400000|2022-06-01 03:00:00|12598.3|12596.8|12598.8|12597.3|12599.5|12598.4|12595.7|12594.5|639
1654052700000|2022-06-01 03:05:00|12598.7|12597.2|12598.7|12597.2|12601|12599.6|12597.8|12596.5|550
1654053000000|2022-06-01 03:10:00|12598.8|12597.3|12599.3|12598.4|12601.2|12600|12598.1|12597.2|529
1654053300000|2022-06-01 03:15:00|12599.8|12598.3|12598.2|12596.7|12600.4|12599|12597.6|12596.3|442
1654053600000|2022-06-01 03:20:00|12598.3|12596.8|12599.2|12597.7|12599.8|12598.6|12596.5|12595.5|460
1654053900000|2022-06-01 03:25:00|12599.1|12597.6|12596|12595.1|12601|12599.9|12595.6|12594.6|435
1654054200000|2022-06-01 03:30:00|12596.3|12594.8|12597.2|12595.7|12598.2|12597|12595.6|12594.5|430
1654054500000|2022-06-01 03:35:00|12597.1|12595.6|12595.2|12593.7|12597.7|12596.2|12592.3|12590.8|395
1654054800000|2022-06-01 03:40:00|12595.1|12593.6|12597.3|12595.8|12597.3|12596.1|12594.2|12593|406
1654055100000|2022-06-01 03:45:00|12597.4|12595.9|12596.1|12594.6|12598.1|12596.6|12595.8|12594.4|334
1654055400000|2022-06-01 03:50:00|12596|12594.5|12595.2|12594.3|12597|12595.6|12594.7|12593.7|316
1654055700000|2022-06-01 03:55:00|12595.3|12594.4|12595.1|12593.6|12595.4|12594.4|12593|12591.9|341
1654056000000|2022-06-01 04:00:00|12595.2|12593.7|12591.2|12589.7|12596.1|12594.8|12590.4|12589.2|465
1654056300000|2022-06-01 04:05:00|12591.1|12589.6|12582.4|12580.9|12592|12590.7|12582|12580.3|678
1654056600000|2022-06-01 04:10:00|12582.5|12581|12583.4|12581.9|12584.4|12583.1|12581.8|12580.5|650
1654056900000|2022-06-01 04:15:00|12583.6|12582.1|12583.4|12581.9|12584.5|12583|12581|12579.6|499
1654057200000|2022-06-01 04:20:00|12583.2|12581.7|12583.6|12582.1|12586.1|12584.6|12582.9|12581.4|463
1654057500000|2022-06-01 04:25:00|12583.7|12582.2|12583.3|12581.8|12584.5|12583|12581.1|12579.6|477
1654057800000|2022-06-01 04:30:00|12583.2|12581.7|12578|12576.5|12584.3|12583|12577.9|12576.4|475
1654058100000|2022-06-01 04:35:00|12578.3|12576.8|12580.2|12578.7|12581.6|12580.4|12577.9|12576.4|601
1654058400000|2022-06-01 04:40:00|12580.1|12578.6|12578.8|12577.3|12580.5|12579.4|12576|12574.6|433
1654058700000|2022-06-01 04:45:00|12578.9|12577.4|12580|12578.5|12580.8|12579.6|12578.2|12576.7|477
1654059000000|2022-06-01 04:50:00|12580.1|12578.6|12578.3|12576.8|12580.7|12579.4|12578.1|12576.7|375
1654059300000|2022-06-01 04:55:00|12578.7|12577.4|12583.5|12582|12584|12582.5|12578.5|12577|479
1654059600000|2022-06-01 05:00:00|12582.8|12581.9|12584.9|12584|12586.4|12585.1|12582.6|12581.3|601
1654059900000|2022-06-01 05:05:00|12585|12584.1|12584.3|12582.8|12588.1|12586.9|12583.7|12582.2|522
1654060200000|2022-06-01 05:10:00|12584.1|12582.6|12584.5|12583.6|12586.2|12584.8|12583.4|12582.2|467
1654060500000|2022-06-01 05:15:00|12584.9|12583.4|12584|12582.5|12586|12584.5|12583.1|12581.8|458
1654060800000|2022-06-01 05:20:00|12583.9|12582.4|12581|12579.5|12584.1|12582.7|12578.9|12577.4|508
1654061100000|2022-06-01 05:25:00|12580.8|12579.9|12584.2|12582.7|12584.7|12583.2|12580.8|12579.5|478
1654061400000|2022-06-01 05:30:00|12584.1|12582.6|12577.5|12576|12584.1|12582.8|12577.4|12576|756
1654061700000|2022-06-01 05:35:00|12577.4|12575.9|12580|12579.1|12580.3|12579.2|12575.9|12574.6|793
1654062000000|2022-06-01 05:40:00|12579.9|12579|12580.5|12579.6|12584.5|12583.4|12579.7|12578.5|709
1654062300000|2022-06-01 05:45:00|12580.6|12579.7|12578.5|12577.6|12581.9|12580.9|12575.9|12574.7|756
1654062600000|2022-06-01 05:50:00|12578.4|12577.5|12583.2|12581.7|12583.4|12582.1|12577.9|12576.7|760
1654062900000|2022-06-01 05:55:00|12583.3|12581.8|12583.4|12581.9|12586.5|12585.4|12582.6|12580.9|702
1654063200000|2022-06-01 06:00:00|12583.5|12582|12585.7|12584.8|12586.9|12585.9|12578.2|12577.2|1063
1654063500000|2022-06-01 06:05:00|12585.6|12584.7|12587.6|12586.7|12588.9|12587.6|12585.3|12583.8|886
1654063800000|2022-06-01 06:10:00|12587.5|12586.6|12588.9|12588|12592.1|12590.9|12586.3|12585.2|748
1654064100000|2022-06-01 06:15:00|12589|12588.1|12588.8|12587.9|12590.7|12589.3|12586.6|12585.6|697
1654064400000|2022-06-01 06:20:00|12589|12588.1|12594.5|12593.6|12595.2|12593.8|12587|12585.9|816
1654064700000|2022-06-01 06:25:00|12594.7|12593.2|12592.5|12591|12595|12593.5|12590.3|12588.9|610
1654065000000|2022-06-01 06:30:00|12592.4|12590.9|12588.7|12587.8|12592.4|12591|12584|12583|620
1654065300000|2022-06-01 06:35:00|12588.6|12587.7|12589.3|12587.8|12591.4|12590.1|12587.9|12586.5|755
1654065600000|2022-06-01 06:40:00|12589.4|12587.9|12596.4|12594.9|12596.6|12595|12581.6|12580.5|934
1654065900000|2022-06-01 06:45:00|12597.2|12594.8|12597.2|12595.7|12598.1|12596.5|12592.5|12591.1|932
1654066200000|2022-06-01 06:50:00|12597.4|12595.9|12595.1|12593.6|12600.2|12599.1|12594.9|12593.1|766
1654066500000|2022-06-01 06:55:00|12595|12593.5|12597.9|12596.4|12598.9|12597.7|12594.7|12593.2|755
1654066800000|2022-06-01 07:00:00|12598|12596.5|12604.2|12602.7|12605.3|12603.8|12595|12593.5|1113
1654067100000|2022-06-01 07:05:00|12604.3|12602.8|12608.1|12606.6|12610|12608.5|12602.9|12601.4|1003
1654067400000|2022-06-01 07:10:00|12608.2|12606.7|12610.7|12609.2|12613|12611.5|12606.8|12605.3|943
1654067700000|2022-06-01 07:15:00|12610.6|12609.1|12606.3|12604.8|12611.6|12610.1|12605.3|12603.8|892
1654068000000|2022-06-01 07:20:00|12606.2|12604.7|12601.2|12599.7|12608.3|12606.8|12598|12596.2|1023
1654068300000|2022-06-01 07:25:00|12601.6|12599.3|12601.3|12599.8|12604.4|12602.6|12598.4|12596.5|841
1654068600000|2022-06-01 07:30:00|12601.2|12599.7|12608.2|12606.7|12608.4|12607|12597.9|12596.1|840
1654068900000|2022-06-01 07:35:00|12608.3|12606.8|12607.4|12606.5|12611.4|12609.9|12607.4|12606.3|882
1654069200000|2022-06-01 07:40:00|12607.5|12606.6|12600.8|12599.3|12608.7|12607.8|12599.8|12598.5|949
1654069500000|2022-06-01 07:45:00|12600.9|12599.4|12601.7|12600.2|12604.4|12602.8|12598.2|12596.8|863
1654069800000|2022-06-01 07:50:00|12601.8|12600.3|12595.6|12594.1|12603|12601|12595.2|12594.1|812
1654070100000|2022-06-01 07:55:00|12595.1|12594.2|12595.5|12594|12597.7|12596.4|12591|12589.7|793
1654070400000|2022-06-01 08:00:00|12595.6|12594.1|12603|12601.5|12604.3|12603|12595.3|12593.9|926
1654070700000|2022-06-01 08:05:00|12603.1|12601.6|12607.7|12605.1|12612.6|12611.4|12598.6|12597.1|1191
1654071000000|2022-06-01 08:10:00|12607.6|12605.7|12604.8|12603.9|12608.8|12607.3|12604.1|12602.7|1007
1654071300000|2022-06-01 08:15:00|12604.5|12603.6|12599.3|12597.8|12606.4|12605.4|12598.9|12597.4|715
1654071600000|2022-06-01 08:20:00|12599.2|12597.7|12596.4|12594.9|12599.2|12597.7|12593.2|12591.7|753
1654071900000|2022-06-01 08:25:00|12596.3|12594.8|12595.5|12592.6|12597.8|12596.5|12594|12592.2|778
1654072200000|2022-06-01 08:30:00|12595.7|12592.4|12594.7|12593.2|12596.1|12594.3|12590.5|12589.4|702
1654072500000|2022-06-01 08:35:00|12594.4|12592.9|12588|12586.5|12598.4|12596.7|12586.9|12585.3|730
1654072800000|2022-06-01 08:40:00|12588.2|12586.7|12585.2|12583.7|12588.8|12587.3|12584|12582.4|665
1654073100000|2022-06-01 08:45:00|12585.1|12583.6|12581.1|12579.6|12585.1|12583.6|12581.1|12579.2|689
1654073400000|2022-06-01 08:50:00|12581.2|12579.7|12580.4|12578.9|12581.8|12580.5|12577.1|12575.4|624
1654073700000|2022-06-01 08:55:00|12580.3|12578.8|12579.7|12577.2|12583.2|12580.8|12577.7|12576.2|740
1654074000000|2022-06-01 09:00:00|12579.3|12577.8|12576.3|12574.8|12580.2|12578.7|12574.9|12573.5|781
1654074300000|2022-06-01 09:05:00|12576.4|12574.9|12578.3|12576.8|12578.4|12577.1|12572.6|12571.3|706
1654074600000|2022-06-01 09:10:00|12578.1|12576.6|12583.4|12582.5|12584.3|12583.2|12578|12576.5|795
1654074900000|2022-06-01 09:15:00|12583.3|12582.4|12580.9|12579.4|12584.1|12582.9|12580.3|12579|658
1654075200000|2022-06-01 09:20:00|12580.8|12579.3|12582.8|12581.9|12583.2|12582|12577.9|12576.7|530
1654075500000|2022-06-01 09:25:00|12583|12581.5|12589.1|12587.6|12592.3|12590.8|12582.5|12581.2|804
1654075800000|2022-06-01 09:30:00|12589.2|12587.7|12586|12584.5|12591.4|12589.9|12585.2|12583.4|651
1654076100000|2022-06-01 09:35:00|12585.8|12584.3|12586.8|12585.9|12588|12586.5|12584.4|12582.9|534
1654076400000|2022-06-01 09:40:00|12586.7|12585.8|12589|12587.5|12589.9|12588.7|12585.1|12583.7|527
1654076700000|2022-06-01 09:45:00|12589.1|12588.2|12588.6|12587.1|12590.6|12589.3|12587.2|12586.3|516
1654077000000|2022-06-01 09:50:00|12588.4|12586.9|12590.9|12589.4|12593|12591.5|12585|12583.8|586
1654077300000|2022-06-01 09:55:00|12590.8|12589.3|12590.8|12589.3|12591.2|12589.5|12587|12585.7|565
1654077600000|2022-06-01 10:00:00|12590.6|12589.1|12595.7|12594.8|12598.1|12597.2|12589.9|12588.5|689
1654077900000|2022-06-01 10:05:00|12595.6|12594.7|12599.2|12598.3|12600.7|12599.3|12595.2|12593.9|658
1654078200000|2022-06-01 10:10:00|12599.1|12598.2|12600|12599.1|12601.2|12600|12599.1|12598|414
1654078500000|2022-06-01 10:15:00|12600.1|12599.2|12605.2|12603.7|12605.4|12604.2|12598.8|12597.9|465
1654078800000|2022-06-01 10:20:00|12605.3|12603.8|12604.3|12603.4|12605.6|12604.5|12602.7|12601.4|460
1654079100000|2022-06-01 10:25:00|12604.2|12603.3|12603.1|12602.2|12604.7|12603.6|12599.9|12598.8|559
1654079400000|2022-06-01 10:30:00|12603.5|12602|12601.8|12599.4|12604|12602.6|12601|12599.4|707
1654079700000|2022-06-01 10:35:00|12601.1|12599.6|12592.8|12591.3|12601.8|12599.9|12590.7|12589.1|839
1654080000000|2022-06-01 10:40:00|12592.7|12591.2|12596.1|12594.6|12597.3|12596|12591.6|12590.1|598
1654080300000|2022-06-01 10:45:00|12596.2|12594.7|12593.1|12591.6|12598.6|12597.4|12592.8|12591.6|531
1654080600000|2022-06-01 10:50:00|12592.8|12591.9|12590.9|12590|12594.6|12593.6|12590.2|12589.3|489
1654080900000|2022-06-01 10:55:00|12590.8|12589.9|12587|12585.5|12593.4|12591.6|12587|12585.5|558
1654081200000|2022-06-01 11:00:00|12586.9|12585.4|12590.4|12588.9|12592|12590.5|12586|12584.4|627
1654081500000|2022-06-01 11:05:00|12590.2|12588.7|12588.4|12587.5|12591.4|12590.4|12587|12585.1|635
1654081800000|2022-06-01 11:10:00|12588.5|12587.6|12584.9|12583.4|12589.3|12588.4|12584.2|12582.9|656
1654082100000|2022-06-01 11:15:00|12585|12583.5|12583.3|12581.8|12587|12585.3|12582.6|12581.4|859
1654082400000|2022-06-01 11:20:00|12583.1|12582.2|12580|12578.5|12584.7|12583.6|12579.2|12577.7|643
1654082700000|2022-06-01 11:25:00|12579.6|12578.7|12581.8|12580.3|12584.4|12582.9|12579.6|12578.4|696
1654083000000|2022-06-01 11:30:00|12581.9|12580.4|12580.2|12578.7|12582.1|12580.9|12577|12576.1|626
1654083300000|2022-06-01 11:35:00|12580.3|12578.8|12578.7|12577.8|12582.8|12581.8|12578.2|12576.9|666
1654083600000|2022-06-01 11:40:00|12579|12577.5|12577.8|12576.9|12580.3|12579.2|12576.7|12575.5|479
1654083900000|2022-06-01 11:45:00|12577|12576.1|12572.4|12570.9|12578.1|12576.8|12571.9|12570.6|639
1654084200000|2022-06-01 11:50:00|12572.3|12571.4|12568.4|12566.9|12575.2|12574.3|12567.7|12566.5|776
1654084500000|2022-06-01 11:55:00|12567.6|12566.7|12573.1|12572.2|12573.3|12572.3|12559.9|12558.5|1082
1654084800000|2022-06-01 12:00:00|12573.2|12572.3|12569.8|12568.9|12575.1|12574.2|12569.1|12567.9|958
1654085100000|2022-06-01 12:05:00|12569.7|12568.8|12585.5|12584|12587.6|12586.1|12569.7|12568.2|949
1654085400000|2022-06-01 12:10:00|12585.4|12583.9|12581.2|12579.7|12587.2|12585.7|12578.1|12576.5|612
1654085700000|2022-06-01 12:15:00|12581.1|12579.6|12577.7|12576.8|12582.2|12580.7|12577.7|12576.8|703
1654086000000|2022-06-01 12:20:00|12578|12577.1|12582.2|12581.3|12586.4|12585.1|12576.3|12575.4|785
1654086300000|2022-06-01 12:25:00|12582.1|12581.2|12582.8|12581.3|12586.3|12585|12580.8|12579.6|825
1654086600000|2022-06-01 12:30:00|12582.9|12581.4|12590.5|12589|12590.8|12589.7|12580.8|12579.6|931
1654086900000|2022-06-01 12:35:00|12590.6|12589.1|12592|12591.1|12595.4|12594.1|12588.1|12587.2|846
1654087200000|2022-06-01 12:40:00|12592.2|12591.3|12598.7|12597.8|12600.7|12599.2|12590.9|12589.6|875
1654087500000|2022-06-01 12:45:00|12599|12598.1|12590.6|12589.1|12600.4|12599.3|12589.7|12588.2|920
1654087800000|2022-06-01 12:50:00|12590.7|12589.2|12590.7|12589.2|12593.7|12592.3|12587.9|12586.4|882
1654088100000|2022-06-01 12:55:00|12590.4|12589.5|12588.4|12586.9|12594.3|12593.1|12587.2|12585.6|836
1654088400000|2022-06-01 13:00:00|12588.5|12587|12588.8|12587.3|12595.4|12594.3|12588|12586.9|733
1654088700000|2022-06-01 13:05:00|12588.9|12587.4|12584.8|12583.9|12592.4|12591.1|12584.7|12583|920
1654089000000|2022-06-01 13:10:00|12584.9|12584|12582.9|12582|12590.3|12588.7|12582.1|12580.8|826
1654089300000|2022-06-01 13:15:00|12582.8|12581.9|12572.4|12570.9|12584.7|12583.5|12570.9|12569.8|831
1654089600000|2022-06-01 13:20:00|12572.3|12570.8|12569.2|12567.7|12575.4|12574|12568.9|12567.5|883
1654089900000|2022-06-01 13:25:00|12569.8|12568.3|12561.7|12560.8|12574.4|12573.2|12561.2|12559.7|779
1654090200000|2022-06-01 13:30:00|12561.9|12560.4|12558.5|12557|12565.2|12563.9|12555.9|12554.7|1265
1654090500000|2022-06-01 13:35:00|12558.8|12557.3|12543.2|12541.7|12562.6|12560.8|12540.5|12538.7|1322
1654090800000|2022-06-01 13:40:00|12543.1|12541.6|12545.8|12543.1|12552.8|12551.1|12541.9|12540.4|1169
1654091100000|2022-06-01 13:45:00|12545.2|12543.7|12536.4|12534.9|12551|12549.7|12533.1|12531.6|1186
1654091400000|2022-06-01 13:50:00|12536.3|12534.8|12539.4|12537.9|12544.9|12543.7|12531.6|12530.3|1213
1654091700000|2022-06-01 13:55:00|12540|12538.5|12542.4|12531.4|12549.1|12543.6|12533.4|12526.6|1168
1654092000000|2022-06-01 14:00:00|12540.8|12529.8|12519.1|12517.6|12544|12536.6|12515.6|12514.3|1802
1654092300000|2022-06-01 14:05:00|12519|12517.5|12516.5|12515.6|12521.5|12520|12510.3|12509.1|1386
1654092600000|2022-06-01 14:10:00|12516.4|12515.5|12507.8|12506.9|12517|12515.5|12506|12504.6|1278
1654092900000|2022-06-01 14:15:00|12507.9|12507|12507.4|12505.9|12512.1|12511.1|12504.7|12503.5|1125
1654093200000|2022-06-01 14:20:00|12507.6|12506.1|12497|12495.5|12512.6|12511.1|12497|12495.5|1146
1654093500000|2022-06-01 14:25:00|12496.8|12495.9|12490.2|12488.7|12499.5|12497.8|12484.7|12483.5|1387
1654093800000|2022-06-01 14:30:00|12490.3|12488.8|12494.4|12493.5|12497.1|12496.1|12486.9|12485.7|1300
1654094100000|2022-06-01 14:35:00|12493.5|12492.6|12494.6|12493.1|12498.2|12496.9|12493.5|12492.4|1183
1654094400000|2022-06-01 14:40:00|12494.5|12493|12501.3|12499.8|12502|12500.5|12493.8|12492.3|1222
1654094700000|2022-06-01 14:45:00|12501.2|12499.7|12498.1|12496.6|12508|12506.5|12493.8|12492.3|1278
1654095000000|2022-06-01 14:50:00|12497.6|12496.1|12501.2|12499.7|12502.9|12501.6|12494.8|12493.4|1247
1654095300000|2022-06-01 14:55:00|12501.1|12499.6|12497.6|12496.1|12503.6|12502.1|12495.6|12494.1|1100
1654095600000|2022-06-01 15:00:00|12497.3|12495.8|12492.4|12491.5|12498.4|12496.9|12491.9|12490.6|1232
1654095900000|2022-06-01 15:05:00|12492.5|12491.6|12492.2|12491.3|12493.6|12492.4|12486.6|12485.1|1153
1654096200000|2022-06-01 15:10:00|12492.3|12491.4|12488.3|12486.8|12495.5|12494|12487.8|12486.3|1079
1654096500000|2022-06-01 15:15:00|12488.2|12486.7|12494.3|12492.8|12495.7|12494.3|12486.3|12485.1|1174
1654096800000|2022-06-01 15:20:00|12494.1|12492.6|12492.1|12490.6|12494.9|12493.8|12490.3|12488.8|1071
1654097100000|2022-06-01 15:25:00|12492.2|12490.7|12488.2|12486.7|12493.4|12491.9|12486.1|12484.6|1061
1654097400000|2022-06-01 15:30:00|12488.1|12486.6|12476|12475.1|12488.6|12487.1|12475.7|12474.6|1092
1654097700000|2022-06-01 15:35:00|12476.5|12475.6|12469|12467.5|12478.5|12477.2|12466.1|12465.1|1075
1654098000000|2022-06-01 15:40:00|12468.9|12467.4|12460.2|12459.3|12469.1|12467.6|12459.1|12457.9|842
1654098300000|2022-06-01 15:45:00|12460.8|12459.1|12461.9|12461|12463.5|12462.4|12459.4|12458.4|737
1654098600000|2022-06-01 15:50:00|12461.8|12460.9|12466.5|12465|12466.7|12465|12459.6|12458.5|639
1654098900000|2022-06-01 15:55:00|12466.6|12465.1|12470.4|12468.9|12472.8|12471.1|12465.7|12464.2|1036
1654099200000|2022-06-01 16:00:00|12470.5|12469|12471.3|12469.8|12473.1|12471.6|12468.1|12466.9|1110
1654099500000|2022-06-01 16:05:00|12471.2|12469.7|12470.4|12468.9|12475.5|12474.3|12468.2|12467|815
1654099800000|2022-06-01 16:10:00|12470.5|12469|12473.7|12472.2|12473.8|12472.3|12467.5|12466.2|919
1654100100000|2022-06-01 16:15:00|12473.5|12472|12475.5|12474|12479.4|12477.9|12472.3|12470.2|956
1654100400000|2022-06-01 16:20:00|12475.4|12473.9|12473.9|12472.4|12477.9|12476.3|12473.3|12472.4|889
1654100700000|2022-06-01 16:25:00|12473.7|12472.2|12478.5|12477|12479.2|12478.2|12473.1|12471.8|710
1654101000000|2022-06-01 16:30:00|12478.6|12477.1|12482.7|12481.2|12483.7|12482.7|12477.9|12476.4|623
1654101300000|2022-06-01 16:35:00|12482.6|12481.1|12480.6|12479.1|12484|12483|12478|12476.7|795
1654101600000|2022-06-01 16:40:00|12480.5|12479|12478.2|12476.7|12482.9|12481.5|12477|12475.8|626
1654101900000|2022-06-01 16:45:00|12478.3|12476.8|12474.2|12473.3|12479.6|12478.3|12472|12470.7|716
1654102200000|2022-06-01 16:50:00|12474.3|12473.4|12473.2|12472.3|12475|12473.8|12469.7|12468.7|654
1654102500000|2022-06-01 16:55:00|12473.1|12472.2|12471|12469.5|12475.7|12474.6|12470.2|12469|718
1654102800000|2022-06-01 17:00:00|12470.9|12469.4|12474.1|12472.6|12475.6|12474.4|12470.4|12468.9|904
1654103100000|2022-06-01 17:05:00|12474.3|12473.4|12484.6|12483.1|12484.8|12483.5|12473.9|12472.7|771
1654103400000|2022-06-01 17:10:00|12484.5|12483|12480.5|12479|12485.7|12484.6|12480|12478.6|792
1654103700000|2022-06-01 17:15:00|12480.3|12479.4|12484.6|12483.1|12486.7|12485.4|12480.2|12478.7|767
1654104000000|2022-06-01 17:20:00|12484.5|12483|12484.5|12483|12487.7|12486.3|12482.7|12481.2|802
1654104300000|2022-06-01 17:25:00|12484.4|12482.9|12485.4|12483.9|12487.7|12486.1|12483.5|12481.7|618
1654104600000|2022-06-01 17:30:00|12485.5|12484|12486.4|12484.9|12488.9|12487.5|12483.2|12482|678
1654104900000|2022-06-01 17:35:00|12486.5|12485|12490.2|12489.3|12491.6|12490.4|12485|12483.5|666
1654105200000|2022-06-01 17:40:00|12490.3|12489.4|12495|12494.1|12495.3|12494.1|12490.1|12488.9|711
1654105500000|2022-06-01 17:45:00|12495.4|12493.9|12494.3|12493.4|12495.6|12494.6|12493.1|12492.1|568
1654105800000|2022-06-01 17:50:00|12494.2|12493.3|12498.4|12496.9|12500.2|12498.7|12494.2|12493.3|563
1654106100000|2022-06-01 17:55:00|12498.5|12497|12493.7|12492.2|12500.3|12498.8|12493.2|12491.7|594
1654106400000|2022-06-01 18:00:00|12493.6|12492.1|12499.6|12498.1|12500.2|12498.7|12493.6|12492.1|677
1654106700000|2022-06-01 18:05:00|12499.7|12498.2|12493.8|12492.9|12500.6|12499.1|12492.6|12491.1|694
1654107000000|2022-06-01 18:10:00|12493.7|12492.8|12491.5|12490|12495.1|12494.1|12489.2|12488.3|648
1654107300000|2022-06-01 18:15:00|12491.6|12490.1|12488.1|12486.6|12492.1|12490.7|12486.2|12484.9|727
1654107600000|2022-06-01 18:20:00|12488.2|12486.7|12497.5|12496.6|12498.4|12497.5|12486.5|12485.3|681
1654107900000|2022-06-01 18:25:00|12497.3|12496.4|12499.1|12498.2|12501.3|12500.1|12496|12494.9|646
1654108200000|2022-06-01 18:30:00|12499.3|12498.4|12496|12494.5|12500.6|12499.4|12494|12492.8|706
1654108500000|2022-06-01 18:35:00|12496.1|12494.6|12497.9|12497|12500.3|12499.4|12495.8|12494.5|654
1654108800000|2022-06-01 18:40:00|12497.8|12496.9|12501.6|12500.1|12503|12502.1|12495.8|12494.7|640
1654109100000|2022-06-01 18:45:00|12501.5|12500|12496.8|12495.3|12502.1|12500.6|12495.3|12494.3|686
1654109400000|2022-06-01 18:50:00|12496.7|12495.8|12492.6|12491.7|12497.4|12496.2|12492.5|12491.5|684
1654109700000|2022-06-01 18:55:00|12493.1|12491.6|12493.8|12492.9|12495.4|12494.2|12491.9|12490.7|608
1654110000000|2022-06-01 19:00:00|12493.4|12492.5|12488.3|12487.4|12494.2|12492.9|12486.4|12485.4|789
1654110300000|2022-06-01 19:05:00|12488.2|12487.3|12491.8|12490.3|12493.5|12491.9|12486.9|12485.7|635
1654110600000|2022-06-01 19:10:00|12492.1|12490.6|12494.1|12493.2|12496|12494.7|12490.5|12489.3|500
1654110900000|2022-06-01 19:15:00|12494.5|12493|12494.4|12492.9|12495.1|12493.7|12491.5|12490|773
1654111200000|2022-06-01 19:20:00|12494.5|12493|12495.4|12493.9|12497|12495.5|12493.3|12491.6|679
1654111500000|2022-06-01 19:25:00|12495.6|12494.1|12493.5|12492|12496.7|12494.9|12493.4|12491.8|648
1654111800000|2022-06-01 19:30:00|12493.4|12491.9|12492.3|12490.8|12493.6|12492.1|12489.7|12488.2|767
1654112100000|2022-06-01 19:35:00|12492.2|12490.7|12497.5|12496|12497.9|12496.2|12490.8|12489.3|564
1654112400000|2022-06-01 19:40:00|12497.6|12496.1|12493.4|12491.9|12497.6|12496.1|12493.2|12491.9|444
1654112700000|2022-06-01 19:45:00|12493.6|12492.1|12491.3|12489.8|12493.6|12492.1|12489.8|12488.3|581
1654113000000|2022-06-01 19:50:00|12491.2|12489.7|12491.1|12489.6|12493.5|12492.1|12489.1|12487.9|618
1654113300000|2022-06-01 19:55:00|12491|12489.5|12483.8|12482.3|12491.2|12490.2|12483.1|12481.5|654
1654113600000|2022-06-01 20:00:00|12483.7|12482.2|12483.5|12482|12486.9|12485.4|12482.6|12481.1|429
1654113900000|2022-06-01 20:05:00|12483.6|12482.1|12477.7|12476.2|12488.7|12486.9|12477.3|12475.8|452
1654114200000|2022-06-01 20:10:00|12477.8|12476.3|12481.6|12480.1|12482.8|12480.9|12477.5|12475.8|359
1654114500000|2022-06-01 20:15:00|12481.5|12480|12485.5|12484|12486.4|12484.4|12481.5|12480|180
1654114800000|2022-06-01 20:20:00|12485.6|12484.1|12487.2|12485.7|12487.7|12485.9|12484.6|12482.7|231
1654115100000|2022-06-01 20:25:00|12487.3|12485.8|12491.8|12490.3|12492.3|12490.4|12487.2|12485.7|341
1654115400000|2022-06-01 20:30:00|12491.7|12490.2|12493.9|12491.8|12496.2|12494.4|12491.4|12489.2|392
1654115700000|2022-06-01 20:35:00|12493.6|12492.1|12497.5|12496|12497.6|12496.1|12493.3|12491.1|418
1654116000000|2022-06-01 20:40:00|12497.4|12495.9|12489.2|12487.7|12498.9|12497.8|12488.1|12486.3|507
1654116300000|2022-06-01 20:45:00|12489.4|12487.9|12486|12483.5|12490.1|12488|12483.5|12481.7|759
1654116600000|2022-06-01 20:50:00|12486.2|12483.3|12487.6|12485|12487.9|12485.3|12484.5|12482.2|430
1654116900000|2022-06-01 20:55:00|12487.5|12484.8|12492.8|12481.8|12493.3|12485.5|12486.5|12478.4|628
1654117200000|2022-06-01 21:00:00|12492.6|12481.6|12492.8|12481.8|12493.8|12482.8|12492.5|12481.5|52
1654117500000|2022-06-01 21:05:00|12492.9|12481.9|12490.5|12479.5|12492.9|12481.9|12489.1|12478.1|710
1654117800000|2022-06-01 21:10:00|12490.8|12479.8|12489.2|12478.2|12492.2|12481.2|12486.4|12475.4|1458
1654118100000|2022-06-01 21:15:00|12489.3|12478.3|12490.7|12479.7|12491.9|12480.9|12489.2|12478.2|1555
1654118400000|2022-06-01 21:20:00|12490.4|12479.4|12493.1|12483|12493.7|12483.8|12489.4|12478.4|1443
1654118700000|2022-06-01 21:25:00|12493.2|12483.1|12492.5|12483.9|12493.9|12484.1|12492.3|12482|1486
1654119000000|2022-06-01 21:30:00|12493.5|12482.5|12492.1|12481.5|12493.5|12483.7|12489.5|12480.4|195
1654119300000|2022-06-01 21:35:00|12491.9|12481.8|12492.6|12481.6|12493.9|12483.6|12488.7|12477.7|148
1654119600000|2022-06-01 21:40:00|12490.1|12483.7|12490.9|12480.6|12493.7|12483.8|12489.3|12479.7|148
1654119900000|2022-06-01 21:45:00|12490|12483|12489.8|12483.3|12491.5|12484.3|12488.9|12481.2|152
1654120200000|2022-06-01 21:50:00|12489.5|12483.5|12489.5|12482.9|12491.8|12484|12488.3|12479.9|136
1654120500000|2022-06-01 21:55:00|12489.4|12482.8|12489.8|12482.2|12491|12484|12487.5|12476.5|129
1654120800000|2022-06-01 22:00:00|12491.4|12481|12485.3|12482.2|12491.5|12482.6|12484.9|12476.8|336
1654121100000|2022-06-01 22:05:00|12485.5|12482.1|12486.2|12482.4|12488.1|12482.6|12484.8|12479.4|228
1654121400000|2022-06-01 22:10:00|12485.7|12482.3|12487.6|12482.9|12488.2|12483.5|12485.6|12480|279
1654121700000|2022-06-01 22:15:00|12487|12483|12487.7|12483.3|12489.4|12484.2|12486.1|12481.9|299
1654122000000|2022-06-01 22:20:00|12486.5|12484|12487|12484.4|12488.8|12484.8|12486|12481.3|469
1654122300000|2022-06-01 22:25:00|12487.1|12484.5|12488.7|12484.8|12489.1|12485.5|12486.3|12483.1|564
1654122600000|2022-06-01 22:30:00|12488.6|12484.9|12489.1|12483|12490.6|12485.9|12487|12482.6|571
1654122900000|2022-06-01 22:35:00|12488.9|12483.2|12485.3|12483|12490.8|12486|12485.3|12480.9|362
1654123200000|2022-06-01 22:40:00|12485.4|12482.8|12485.1|12482.9|12488.1|12484.1|12484.8|12480.2|238
1654123500000|2022-06-01 22:45:00|12485.4|12483|12486.9|12483.7|12487.7|12484.2|12484.2|12481.5|569
1654123800000|2022-06-01 22:50:00|12486.8|12483.8|12488.4|12484.6|12489|12485.4|12486|12482.5|339
1654124100000|2022-06-01 22:55:00|12488.2|12484.8|12486.8|12483.5|12489.3|12485.5|12485.9|12482.6|228
1654124400000|2022-06-01 23:00:00|12486.5|12483.9|12486.6|12483.9|12487.3|12484.7|12485.5|12483.2|192
1654124700000|2022-06-01 23:05:00|12487|12483.6|12486.2|12483.9|12487.6|12484.6|12485.4|12482.6|465
1654125000000|2022-06-01 23:10:00|12486.1|12483.8|12486.9|12485.4|12488.2|12485.7|12485.4|12482.9|433
1654125300000|2022-06-01 23:15:00|12486.8|12485.3|12485.3|12483.8|12488|12485.5|12484.7|12482.4|471
1654125600000|2022-06-01 23:20:00|12485.4|12483.9|12485.2|12483.7|12485.9|12484.5|12484|12482.4|457
1654125900000|2022-06-01 23:25:00|12484.9|12483.4|12487|12485.5|12487.1|12485.6|12484.9|12483.3|390
1654126200000|2022-06-01 23:30:00|12487.1|12485.6|12486.7|12485.2|12488.5|12486.9|12486.5|12485|283
1654126500000|2022-06-01 23:35:00|12486.9|12485.4|12485.7|12484.2|12486.9|12485.4|12485.6|12484|164
1654126800000|2022-06-01 23:40:00|12485.8|12484.3|12484.1|12482.6|12486.1|12484.6|12483.3|12481.9|243
1654127100000|2022-06-01 23:45:00|12484.2|12482.7|12484.1|12482.6|12484.9|12483.1|12481.2|12480|295
1654127400000|2022-06-01 23:50:00|12484|12482.5|12484.6|12483.1|12485.2|12483.7|12483|12481.5|253
1654127700000|2022-06-01 23:55:00|12484.2|12482.7|12484.5|12483|12485|12483.2|12482.5|12481|241
1654128000000|2022-06-02 00:00:00|12484.6|12483.1|12475.3|12474.4|12484.7|12483.4|12475.2|12474|793
1654128300000|2022-06-02 00:05:00|12475.2|12474.3|12480.5|12479|12480.8|12479.5|12475.2|12473.9|571
1654128600000|2022-06-02 00:10:00|12480.6|12479.1|12478.7|12477.2|12480.6|12479.3|12478.3|12477|545
1654128900000|2022-06-02 00:15:00|12478.9|12477.4|12485.3|12484.4|12485.8|12484.5|12477.9|12476.9|523
1654129200000|2022-06-02 00:20:00|12485.7|12484.2|12490.3|12488.8|12490.7|12489.4|12485.7|12484.2|489
1654129500000|2022-06-02 00:25:00|12490.2|12488.7|12491.5|12490|12492.5|12491.1|12488.2|12486.8|458
1654129800000|2022-06-02 00:30:00|12491.4|12489.9|12489.4|12488.5|12491.9|12490.4|12488.7|12487.6|437
1654130100000|2022-06-02 00:35:00|12490.1|12488.6|12491.2|12489.7|12492|12490.2|12487.8|12486.6|517
1654130400000|2022-06-02 00:40:00|12491.1|12489.6|12491.7|12490.2|12491.7|12490.7|12489.2|12488|341
1654130700000|2022-06-02 00:45:00|12491.5|12490.6|12491.9|12491|12492.5|12491.4|12488.5|12487.6|373
1654131000000|2022-06-02 00:50:00|12492.1|12491.2|12485.7|12484.2|12492.5|12491.3|12485.6|12484.1|464
1654131300000|2022-06-02 00:55:00|12486|12484.5|12486.9|12485.4|12487.8|12486.3|12484.3|12483.1|371
1654131600000|2022-06-02 01:00:00|12486.2|12485.3|12484.6|12483.1|12488.7|12487.5|12483.6|12482.2|392
1654131900000|2022-06-02 01:05:00|12484.3|12482.8|12484.7|12483.2|12485.7|12484.5|12482|12480.6|472
1654132200000|2022-06-02 01:10:00|12484.5|12483|12482.7|12480.6|12485.3|12483.8|12482.2|12480.3|420
1654132500000|2022-06-02 01:15:00|12482.3|12480.8|12479.4|12477.9|12483.7|12481.9|12476.8|12475.6|640
1654132800000|2022-06-02 01:20:00|12479.3|12477.8|12478.9|12478|12484.5|12483.3|12478.5|12477|575
1654133100000|2022-06-02 01:25:00|12479|12478.1|12482.2|12480.7|12482.3|12481.1|12478|12476.5|493
1654133400000|2022-06-02 01:30:00|12482.1|12480.6|12484.1|12482.6|12485|12483.5|12481.3|12479.9|655
1654133700000|2022-06-02 01:35:00|12484|12482.5|12484.7|12483.2|12484.8|12483.3|12480.5|12479|499
1654134000000|2022-06-02 01:40:00|12484.6|12483.1|12480.2|12478.7|12485|12483.5|12478.5|12477.3|531
1654134300000|2022-06-02 01:45:00|12480.1|12478.6|12480.9|12480|12482.3|12481.1|12479.8|12478.5|562
1654134600000|2022-06-02 01:50:00|12480.6|12479.7|12482.8|12481.3|12483.3|12481.9|12479.4|12478.1|565
1654134900000|2022-06-02 01:55:00|12482.7|12481.2|12483.3|12482.4|12484.1|12482.6|12481.2|12479.8|499
1654135200000|2022-06-02 02:00:00|12483.6|12482.1|12483.5|12482|12484.3|12482.8|12479.3|12478|564
1654135500000|2022-06-02 02:05:00|12483.2|12481.7|12484|12482.5|12484.6|12483.2|12481|12479.5|530
1654135800000|2022-06-02 02:10:00|12483.8|12482.3|12485.7|12484.2|12486.3|12485|12482.2|12480.7|361
1654136100000|2022-06-02 02:15:00|12485.5|12484|12487|12485.5|12488.5|12487.4|12485|12483.5|439
1654136400000|2022-06-02 02:20:00|12486.9|12485.4|12483.8|12482.3|12487.6|12486.1|12483.1|12482|541
1654136700000|2022-06-02 02:25:00|12483.9|12482.4|12485.1|12483.6|12485.3|12483.8|12482.7|12481.3|486
1654137000000|2022-06-02 02:30:00|12485.2|12483.7|12479.8|12478.9|12485.9|12484.4|12479.8|12478.4|433
1654137300000|2022-06-02 02:35:00|12479.9|12479|12484.2|12482.7|12485.5|12484|12478.7|12477.8|374
1654137600000|2022-06-02 02:40:00|12483.8|12482.3|12479.8|12478.3|12484.3|12482.8|12478.1|12476.6|429
1654137900000|2022-06-02 02:45:00|12479.7|12478.2|12474.7|12473.2|12480.4|12478.9|12472.1|12470|627
1654138200000|2022-06-02 02:50:00|12474.6|12473.1|12477.5|12476|12477.6|12476.2|12474.6|12473.1|538
1654138500000|2022-06-02 02:55:00|12477.6|12476.1|12475|12473.5|12478.8|12477.3|12473.9|12472.4|627
1654138800000|2022-06-02 03:00:00|12474.8|12473.3|12476.5|12475|12478.4|12477.2|12474.8|12473.3|568
1654139100000|2022-06-02 03:05:00|12476.4|12475.5|12478.4|12477.5|12479.1|12478.1|12476.4|12474.9|415
1654139400000|2022-06-02 03:10:00|12478.8|12477.3|12477.8|12476.9|12479|12477.6|12476.2|12474.9|478
1654139700000|2022-06-02 03:15:00|12478.1|12476.6|12479.4|12478.5|12481.4|12480.1|12478|12476.6|396
1654140000000|2022-06-02 03:20:00|12479.5|12478.6|12482.7|12481.2|12483.7|12482.2|12479.1|12477.7|488
1654140300000|2022-06-02 03:25:00|12482.6|12481.1|12483.2|12481.7|12484.7|12483.2|12481.6|12480.1|351
1654140600000|2022-06-02 03:30:00|12483.3|12481.8|12481.5|12480|12484.3|12482.9|12480.7|12479.2|469
1654140900000|2022-06-02 03:35:00|12481.6|12480.1|12480|12479.1|12482|12480.5|12479.7|12478.4|385
1654141200000|2022-06-02 03:40:00|12479.9|12479|12481|12480.1|12481.8|12480.6|12479.1|12477.6|416
1654141500000|2022-06-02 03:45:00|12480.9|12480|12480.8|12479.3|12481.8|12480.6|12479.4|12477.9|429
1654141800000|2022-06-02 03:50:00|12480.9|12479.4|12477.4|12475.9|12481.2|12479.7|12477.2|12475.9|413
1654142100000|2022-06-02 03:55:00|12477.3|12475.8|12479.2|12477.7|12480.2|12478.7|12477.2|12475.7|290
1654142400000|2022-06-02 04:00:00|12479.5|12478|12482.4|12480.9|12483.1|12481.6|12478.1|12477.1|446
1654142700000|2022-06-02 04:05:00|12482.3|12480.8|12482.5|12481|12483.7|12482.2|12481.5|12480|296
1654143000000|2022-06-02 04:10:00|12482.6|12481.1|12482.9|12481.4|12484.4|12483.1|12481.8|12480.6|366
1654143300000|2022-06-02 04:15:00|12483|12481.5|12484.3|12482.8|12484.3|12483.1|12481.8|12480.2|395
1654143600000|2022-06-02 04:20:00|12484.4|12482.9|12483.5|12482|12485|12483.9|12483|12481.7|294
1654143900000|2022-06-02 04:25:00|12483.6|12482.1|12481.7|12480.2|12483.8|12482.3|12481.2|12479.7|217
1654144200000|2022-06-02 04:30:00|12481.8|12480.3|12483.7|12482.2|12484.3|12483|12481.8|12480.3|301
1654144500000|2022-06-02 04:35:00|12483.6|12482.1|12485.3|12483.8|12486.2|12484.8|12483.4|12481.9|252
1654144800000|2022-06-02 04:40:00|12485.2|12483.7|12486.8|12485.3|12487.2|12485.9|12485|12483.6|234
1654145100000|2022-06-02 04:45:00|12486.9|12485.4|12485.7|12484.2|12488.1|12486.7|12484.6|12483.2|271
1654145400000|2022-06-02 04:50:00|12485.8|12484.3|12486.3|12484.8|12486.6|12485.4|12484.6|12483.2|226
1654145700000|2022-06-02 04:55:00|12486.4|12484.9|12486.4|12484.9|12487.1|12485.6|12485.5|12484.1|208
1654146000000|2022-06-02 05:00:00|12486.3|12484.8|12482.8|12481.3|12488.2|12487|12482.6|12481.3|359
1654146300000|2022-06-02 05:05:00|12482.9|12481.4|12481.3|12479.8|12483.5|12482.1|12480.6|12479.3|358
1654146600000|2022-06-02 05:10:00|12481.2|12479.7|12478.4|12476.9|12481.3|12479.9|12477.6|12476.4|418
1654146900000|2022-06-02 05:15:00|12478.2|12476.7|12475.8|12474.3|12478.6|12476.8|12474.6|12473.1|468
1654147200000|2022-06-02 05:20:00|12475.9|12474.4|12474.3|12472.8|12479.4|12477.9|12473.6|12472.1|412
1654147500000|2022-06-02 05:25:00|12474.2|12472.7|12475|12473.5|12475.2|12473.7|12472.5|12471|457
1654147800000|2022-06-02 05:30:00|12474.9|12473.4|12473.3|12471.8|12475.6|12473.8|12470.1|12468.6|462
1654148100000|2022-06-02 05:35:00|12473.2|12471.7|12474.9|12473.4|12475.2|12473.7|12470.6|12469.1|410
1654148400000|2022-06-02 05:40:00|12474.8|12473.3|12479.3|12477.8|12479.8|12478.3|12474.5|12473|437
1654148700000|2022-06-02 05:45:00|12478.8|12477.9|12480.4|12478.9|12480.7|12479.6|12478.3|12476.8|475
1654149000000|2022-06-02 05:50:00|12480.3|12478.8|12484.3|12482.8|12485.4|12484.2|12480.3|12478.8|611
1654149300000|2022-06-02 05:55:00|12484.2|12482.7|12482.2|12480.7|12484.8|12483.4|12480.5|12479.2|433
1654149600000|2022-06-02 06:00:00|12482.1|12480.6|12491|12489.5|12491.2|12490|12480.9|12479.1|709
1654149900000|2022-06-02 06:05:00|12491.1|12489.6|12494.1|12493.2|12495.9|12494.4|12490.8|12489.4|539
1654150200000|2022-06-02 06:10:00|12494.2|12492.7|12490.3|12488.8|12494.6|12493.3|12490.2|12488.7|485
1654150500000|2022-06-02 06:15:00|12490.2|12488.7|12491.1|12489.6|12492.6|12491.3|12489.1|12487.8|483
1654150800000|2022-06-02 06:20:00|12491|12489.5|12496.8|12495.3|12497.6|12496.3|12490.7|12489.5|516
1654151100000|2022-06-02 06:25:00|12496.7|12495.2|12497.6|12496.1|12499.9|12498.4|12496.2|12494.9|455
1654151400000|2022-06-02 06:30:00|12497.5|12496|12505.1|12503.6|12505.4|12504|12497.5|12496|635
1654151700000|2022-06-02 06:35:00|12504.7|12503.2|12503|12501.5|12507.9|12506|12502.8|12501.3|676
1654152000000|2022-06-02 06:40:00|12502.9|12501.4|12505.7|12504.2|12506.2|12504.8|12502.6|12501.3|739
1654152300000|2022-06-02 06:45:00|12505.8|12504.3|12512.4|12510.9|12513.2|12511.7|12505.1|12503.6|526
1654152600000|2022-06-02 06:50:00|12512.5|12511|12514.2|12513.3|12515.2|12513.5|12509.6|12508.2|492
1654152900000|2022-06-02 06:55:00|12514.3|12513.4|12519.2|12517.7|12520.1|12518.4|12514.1|12512.9|715
1654153200000|2022-06-02 07:00:00|12518.8|12517.3|12532.4|12530.9|12534.2|12533|12518|12516.5|1037
1654153500000|2022-06-02 07:05:00|12532.5|12531|12533.6|12532.1|12535.3|12533.3|12528.8|12527|879
1654153800000|2022-06-02 07:10:00|12533.7|12532.2|12530.4|12528.1|12535.9|12534|12527.4|12525.6|933
1654154100000|2022-06-02 07:15:00|12530.6|12527.8|12528|12526.5|12532.6|12531.1|12525.3|12523.5|1060
1654154400000|2022-06-02 07:20:00|12527.8|12526.3|12529.1|12527.6|12532.4|12530.5|12525.5|12523.9|1160
1654154700000|2022-06-02 07:25:00|12529.4|12527.3|12528.2|12526.7|12535.4|12533.9|12525.3|12523.7|1167
1654155000000|2022-06-02 07:30:00|12527.8|12526.3|12532.4|12530|12533.2|12531.2|12527|12524.4|960
1654155300000|2022-06-02 07:35:00|12532.5|12529.8|12538.2|12536.7|12539.1|12537.6|12530.2|12527.9|1024
1654155600000|2022-06-02 07:40:00|12538.7|12536.1|12536.9|12535.4|12539.4|12537.9|12534.2|12531.9|1089
1654155900000|2022-06-02 07:45:00|12537|12535.5|12530.9|12529.4|12538.7|12536.8|12530.2|12528.5|793
1654156200000|2022-06-02 07:50:00|12530.8|12529.3|12533.9|12532.4|12533.9|12532.4|12528|12526.1|960
1654156500000|2022-06-02 07:55:00|12533.8|12532.3|12529.3|12527.8|12534.8|12533.3|12528|12526.4|831
1654156800000|2022-06-02 08:00:00|12529.4|12527.9|12531.4|12529.2|12533|12530.9|12528.1|12526|1122
1654157100000|2022-06-02 08:05:00|12531.1|12529.6|12534.7|12533.2|12536.3|12534.5|12530.1|12528.6|787
1654157400000|2022-06-02 08:10:00|12534.6|12533.1|12534.4|12532.9|12538.9|12537.4|12534.1|12532.4|785
1654157700000|2022-06-02 08:15:00|12534.3|12532.8|12534.7|12533.2|12537.1|12535.4|12532.6|12530.4|864
1654158000000|2022-06-02 08:20:00|12534.8|12533.3|12531.6|12530.1|12537.5|12535.9|12531.3|12529.8|763
1654158300000|2022-06-02 08:25:00|12531.5|12530|12530.7|12529.2|12535.2|12533.7|12529.9|12528.2|552
1654158600000|2022-06-02 08:30:00|12530.6|12529.1|12535.5|12533.4|12535.9|12534.3|12529.2|12527.7|690
1654158900000|2022-06-02 08:35:00|12535.2|12533.7|12538.2|12536.7|12538.7|12536.9|12534.6|12533.2|550
1654159200000|2022-06-02 08:40:00|12538.1|12536.6|12540.8|12539.3|12542.3|12540.9|12537|12535.4|567
1654159500000|2022-06-02 08:45:00|12540.7|12539.2|12540.4|12538.9|12542.4|12540.7|12538.9|12537.6|465
1654159800000|2022-06-02 08:50:00|12540.5|12539|12544|12542.5|12546.1|12544.3|12540.3|12538.8|566
1654160100000|2022-06-02 08:55:00|12543.9|12542.4|12538.7|12536.4|12545.5|12544|12537.1|12535.5|618
1654160400000|2022-06-02 09:00:00|12538.4|12536.2|12537.6|12536.1|12540.7|12538.9|12536.3|12534.4|854
1654160700000|2022-06-02 09:05:00|12538.1|12535.4|12539.4|12537.1|12540.6|12538.3|12537.2|12535.3|798
1654161000000|2022-06-02 09:10:00|12538.9|12537.4|12539.1|12537.6|12540.6|12538.6|12536.4|12534|836
1654161300000|2022-06-02 09:15:00|12539|12537.5|12544.1|12541.6|12546.2|12544|12539|12537|1003
1654161600000|2022-06-02 09:20:00|12544|12541.7|12544.2|12542.7|12546.1|12544.4|12540.1|12538.1|848
1654161900000|2022-06-02 09:25:00|12544.3|12542.8|12543.1|12541.6|12547.1|12545.7|12541.6|12540.1|593
1654162200000|2022-06-02 09:30:00|12543|12541.5|12542.4|12540.9|12548.8|12547.3|12541.8|12540.3|460
1654162500000|2022-06-02 09:35:00|12542.5|12541|12542.8|12541.3|12546.3|12544.9|12540.1|12538.6|600
1654162800000|2022-06-02 09:40:00|12542.9|12541.4|12540.4|12538.9|12543.4|12541.5|12537.8|12536.3|530
1654163100000|2022-06-02 09:45:00|12540.3|12538.8|12545.1|12543.6|12545.1|12543.6|12539.6|12538.5|403
1654163400000|2022-06-02 09:50:00|12545.2|12543.7|12541.8|12540.3|12545.5|12544|12539.1|12537.6|399
1654163700000|2022-06-02 09:55:00|12541.7|12540.2|12543.4|12541.9|12545.2|12543.9|12540|12538.5|526
1654164000000|2022-06-02 10:00:00|12543.3|12541.8|12543.2|12541.7|12544|12542.6|12541.2|12539.7|500
1654164300000|2022-06-02 10:05:00|12543.3|12541.8|12549.3|12547.8|12549.3|12547.8|12540.6|12539.5|529
1654164600000|2022-06-02 10:10:00|12549.2|12547.7|12547.3|12545.8|12550.2|12548.7|12544.6|12543.5|527
1654164900000|2022-06-02 10:15:00|12546.6|12545.7|12549.4|12547.9|12549.9|12548.7|12544.9|12543.5|611
1654165200000|2022-06-02 10:20:00|12549.2|12548.3|12550.1|12549.2|12552.4|12551.2|12548.9|12548|577
1654165500000|2022-06-02 10:25:00|12550|12549.1|12546.4|12545.5|12550.6|12549.5|12545|12543.8|640
1654165800000|2022-06-02 10:30:00|12546.3|12545.4|12543.4|12541.9|12548|12546.8|12542.3|12540.9|492
1654166100000|2022-06-02 10:35:00|12543.5|12542|12551.3|12549.8|12552|12550.8|12543.5|12542|523
1654166400000|2022-06-02 10:40:00|12551.5|12550|12549.6|12548.1|12552.5|12551|12548.6|12547.1|706
1654166700000|2022-06-02 10:45:00|12549.7|12548.2|12551.8|12550.9|12553.1|12551.9|12549|12547.5|480
1654167000000|2022-06-02 10:50:00|12551.9|12551|12548.9|12547.4|12551.9|12551|12547|12545.9|501
1654167300000|2022-06-02 10:55:00|12548.6|12547.7|12550.3|12549.4|12552.1|12550.9|12547.9|12546.8|612
1654167600000|2022-06-02 11:00:00|12550.2|12549.3|12550.7|12549.2|12553.6|12552.3|12547.7|12546.5|762
1654167900000|2022-06-02 11:05:00|12550.4|12549.5|12550.1|12548.6|12551.2|12550|12547.1|12546|496
1654168200000|2022-06-02 11:10:00|12550|12549.1|12551.3|12550.4|12552.2|12550.8|12549.2|12548.1|443
1654168500000|2022-06-02 11:15:00|12551.2|12550.3|12548.8|12547.9|12553.4|12552.3|12548.7|12547.8|599
1654168800000|2022-06-02 11:20:00|12548.7|12547.8|12555.4|12553.9|12556.8|12555.9|12548.6|12547.7|650
1654169100000|2022-06-02 11:25:00|12555.3|12553.8|12558.8|12557.9|12560.2|12559|12553.4|12552.5|437
1654169400000|2022-06-02 11:30:00|12559.2|12557.7|12555.1|12553.6|12560.3|12559.3|12553.7|12552.2|421
1654169700000|2022-06-02 11:35:00|12554.9|12553.4|12553.6|12552.7|12560.3|12559.4|12552.7|12551.5|436
1654170000000|2022-06-02 11:40:00|12553.7|12552.8|12554.1|12552.6|12556.4|12554.9|12551.7|12550.2|471
1654170300000|2022-06-02 11:45:00|12553.5|12552|12556.5|12555|12558|12556.7|12551.5|12549.8|567
1654170600000|2022-06-02 11:50:00|12556.1|12555.2|12556.6|12555.1|12558.3|12556.9|12554.3|12552.9|559
1654170900000|2022-06-02 11:55:00|12556.7|12555.2|12557.3|12555.8|12560|12558.7|12551.5|12550.3|735
1654171200000|2022-06-02 12:00:00|12557|12556.1|12555.2|12554.3|12557.3|12556.2|12553|12551.8|564
1654171500000|2022-06-02 12:05:00|12555.1|12554.2|12552.3|12550.8|12558|12557.1|12551.8|12550.5|541
1654171800000|2022-06-02 12:10:00|12552.1|12551.2|12555.1|12546|12556.8|12555.9|12550.7|12545.7|737
1654172100000|2022-06-02 12:15:00|12555.6|12545.9|12553.1|12552.2|12560.2|12558.2|12550.5|12545.9|1142
1654172400000|2022-06-02 12:20:00|12553.2|12552.3|12551.8|12550.3|12554|12553.1|12545.5|12544.4|822
1654172700000|2022-06-02 12:25:00|12551.2|12550.1|12548.7|12541.8|12551.6|12550.2|12546|12539|643
1654173000000|2022-06-02 12:30:00|12548|12542.1|12541.2|12540.3|12548.9|12546.2|12537.9|12536.7|1015
1654173300000|2022-06-02 12:35:00|12541.4|12539.9|12549.4|12547.9|12550.9|12549.8|12541|12539.4|914
1654173600000|2022-06-02 12:40:00|12549.3|12547.8|12550.6|12549.1|12554.6|12553.3|12548.6|12547.5|932
1654173900000|2022-06-02 12:45:00|12550.7|12549.2|12554.6|12553.7|12556.1|12554.9|12545.9|12544.8|766
1654174200000|2022-06-02 12:50:00|12554.7|12553.8|12567.3|12565.8|12572.3|12570.8|12554.2|12552.9|1133
1654174500000|2022-06-02 12:55:00|12567.8|12566.9|12555.4|12554.5|12569.1|12568.1|12555.1|12553.9|883
1654174800000|2022-06-02 13:00:00|12555.5|12554.6|12547.2|12545.7|12560.8|12559.7|12546.2|12544.7|988
1654175100000|2022-06-02 13:05:00|12547.1|12545.6|12549.6|12548.1|12552.3|12551.2|12547|12545.5|747
1654175400000|2022-06-02 13:10:00|12549.5|12548|12549.9|12549|12550.9|12549.5|12547.7|12546.4|684
1654175700000|2022-06-02 13:15:00|12550|12549.1|12550.9|12550|12551|12550|12545.3|12543.8|745
1654176000000|2022-06-02 13:20:00|12551.1|12549.6|12551.1|12550.2|12551.8|12550.6|12547.3|12546.2|666
1654176300000|2022-06-02 13:25:00|12551|12550.1|12550.1|12549.2|12553.1|12552.1|12547.3|12546.3|807
1654176600000|2022-06-02 13:30:00|12550.2|12549.3|12546|12545.1|12551|12549.5|12542.6|12541.3|983
1654176900000|2022-06-02 13:35:00|12546.1|12545.2|12542.3|12540.8|12546.5|12545.2|12537.7|12536.6|1157
1654177200000|2022-06-02 13:40:00|12542.5|12541|12541.3|12539.8|12543.7|12542.2|12536.6|12535.3|1023
1654177500000|2022-06-02 13:45:00|12541.2|12539.7|12534.5|12533|12541.2|12539.7|12532.6|12531.5|1109
1654177800000|2022-06-02 13:50:00|12534.4|12533.5|12533|12532.1|12535.1|12534|12530.8|12529.6|952
1654178100000|2022-06-02 13:55:00|12532.9|12532|12532|12529.2|12533.5|12532.3|12525.3|12523.7|1039
1654178400000|2022-06-02 14:00:00|12531.6|12529.3|12537.4|12535.9|12538.6|12537.2|12526.2|12524.3|1264
1654178700000|2022-06-02 14:05:00|12537.6|12536.1|12546.9|12545.4|12549.3|12547.1|12535.2|12533.2|1214
1654179000000|2022-06-02 14:10:00|12546.8|12545.3|12557.5|12556|12559.3|12557.8|12546.4|12544.9|1102
1654179300000|2022-06-02 14:15:00|12557|12556.1|12546.6|12545.1|12563.1|12561.6|12546.5|12545|1021
1654179600000|2022-06-02 14:20:00|12546.5|12545|12535.5|12534|12551.5|12550.2|12533.2|12531.7|1194
1654179900000|2022-06-02 14:25:00|12535.4|12533.9|12534.7|12533.2|12539.2|12537.5|12531|12529.5|1023
1654180200000|2022-06-02 14:30:00|12534.2|12533.3|12549.4|12547.9|12551|12549.5|12533.5|12532|1145
1654180500000|2022-06-02 14:35:00|12549.5|12548|12550.8|12549.9|12553.9|12552.4|12546.5|12545|920
1654180800000|2022-06-02 14:40:00|12551.1|12549.6|12550.7|12549.2|12553|12551.7|12547.2|12545.9|904
1654181100000|2022-06-02 14:45:00|12550.5|12549.6|12553.2|12551.7|12555.7|12554.2|12547.1|12545.6|980
1654181400000|2022-06-02 14:50:00|12553.1|12551.6|12540.2|12538.7|12554.4|12552.9|12539|12537.5|1126
1654181700000|2022-06-02 14:55:00|12540.1|12538.6|12544.8|12543.3|12545.8|12544.4|12538.5|12537.6|876
1654182000000|2022-06-02 15:00:00|12544.6|12543.1|12553|12551.5|12553.1|12551.8|12538.9|12537.5|793
1654182300000|2022-06-02 15:05:00|12552.9|12551.4|12555.3|12553.8|12559.7|12558.8|12549.9|12548.6|872
1654182600000|2022-06-02 15:10:00|12555.5|12554|12561.3|12560.4|12561.8|12560.4|12555.2|12553.9|938
1654182900000|2022-06-02 15:15:00|12561.5|12560|12555.2|12553.7|12561.5|12560.2|12553.3|12552|849
1654183200000|2022-06-02 15:20:00|12555.3|12553.8|12556|12555.1|12559.2|12557.9|12553.9|12552.7|724
1654183500000|2022-06-02 15:25:00|12556.1|12555.2|12551.4|12549.9|12556.2|12555.3|12548.9|12547.6|697
1654183800000|2022-06-02 15:30:00|12551.5|12550|12551.4|12549.9|12552.3|12550.9|12548.3|12546.9|865
1654184100000|2022-06-02 15:35:00|12551.5|12550|12546.6|12545.1|12551.6|12550.1|12546.4|12544.9|723
1654184400000|2022-06-02 15:40:00|12546.9|12545.4|12551.6|12550.7|12554.9|12553.6|12546.9|12545.4|686
1654184700000|2022-06-02 15:45:00|12551.7|12550.2|12557.4|12555.9|12558.4|12557.2|12551.6|12550.2|657
1654185000000|2022-06-02 15:50:00|12557.1|12555.6|12562.5|12561|12565.3|12564.4|12557.1|12555.6|752
1654185300000|2022-06-02 15:55:00|12562.8|12561.3|12557.3|12555.8|12563.5|12562|12556.9|12555.7|679
1654185600000|2022-06-02 16:00:00|12557.4|12555.9|12558.1|12556.6|12559|12557.8|12554|12553.1|631
1654185900000|2022-06-02 16:05:00|12558.4|12557.5|12559.3|12557.8|12561|12559.8|12557.1|12556|695
1654186200000|2022-06-02 16:10:00|12559.4|12557.9|12563.8|12562.9|12565.3|12564|12559.3|12557.9|580
1654186500000|2022-06-02 16:15:00|12563.7|12562.8|12568.1|12566.6|12568.3|12566.9|12563.1|12562.2|390
1654186800000|2022-06-02 16:20:00|12568|12566.5|12574.3|12572.8|12574.4|12573.2|12566|12564.7|393
1654187100000|2022-06-02 16:25:00|12573.6|12572.7|12576.4|12574.9|12578.1|12576.6|12573.2|12571.7|738
1654187400000|2022-06-02 16:30:00|12576.5|12575|12576.8|12575.3|12579.3|12577.8|12575.3|12573.9|616
1654187700000|2022-06-02 16:35:00|12577|12575.5|12577.5|12576.6|12578.3|12577.2|12575|12573.7|563
1654188000000|2022-06-02 16:40:00|12577.4|12576.5|12577.1|12576.2|12579.6|12578.2|12574.8|12573.6|514
1654188300000|2022-06-02 16:45:00|12577.3|12576.4|12575.2|12573.7|12580|12578.5|12574.7|12573.5|466
1654188600000|2022-06-02 16:50:00|12574.9|12574|12579.9|12578.4|12580|12578.8|12574.9|12573.6|662
1654188900000|2022-06-02 16:55:00|12579.8|12578.3|12581.9|12581|12582.7|12581.2|12579.1|12577.5|645
1654189200000|2022-06-02 17:00:00|12582|12581.1|12582.8|12581.3|12585.4|12584.3|12580.8|12579.6|709
1654189500000|2022-06-02 17:05:00|12582.7|12581.2|12580|12579.1|12583.5|12582.2|12579.8|12578.6|536
1654189800000|2022-06-02 17:10:00|12579.9|12579|12575.4|12573.9|12580.4|12579.4|12573|12571.8|566
1654190100000|2022-06-02 17:15:00|12575.3|12573.8|12578|12577.1|12579.5|12578.1|12572.5|12571|623
1654190400000|2022-06-02 17:20:00|12578.1|12577.2|12577.8|12576.9|12579.4|12578.4|12575.8|12574.8|429
1654190700000|2022-06-02 17:25:00|12577.3|12575.8|12579|12577.5|12579.2|12578.1|12575.4|12574|479
1654191000000|2022-06-02 17:30:00|12578.9|12577.4|12584|12582.5|12584|12582.5|12578.2|12577.1|417
1654191300000|2022-06-02 17:35:00|12583.9|12582.4|12582.8|12581.3|12584.5|12582.8|12581.9|12580.7|476
1654191600000|2022-06-02 17:40:00|12582.9|12581.4|12583.1|12581.6|12586.4|12585.2|12581.1|12579.9|518
1654191900000|2022-06-02 17:45:00|12583.2|12581.7|12581|12580.1|12583.5|12582.2|12579.3|12578.1|403
1654192200000|2022-06-02 17:50:00|12581.1|12580.2|12578.4|12577.5|12583|12581.4|12577.8|12576.5|529
1654192500000|2022-06-02 17:55:00|12578.6|12577.7|12581.7|12580.2|12582.2|12581|12577|12575.9|504
1654192800000|2022-06-02 18:00:00|12581.8|12580.3|12581.9|12581|12583.2|12581.9|12579.8|12578.3|453
1654193100000|2022-06-02 18:05:00|12582|12581.1|12585.3|12583.8|12586.3|12585.2|12581.8|12580.9|342
1654193400000|2022-06-02 18:10:00|12585.2|12583.7|12586.2|12584.7|12587.2|12586.1|12583|12582.1|468
1654193700000|2022-06-02 18:15:00|12586.1|12584.6|12584.8|12583.3|12587.3|12585.9|12583.5|12582.1|480
1654194000000|2022-06-02 18:20:00|12584.9|12583.4|12584.3|12583.4|12585.6|12584.4|12583.5|12582.3|439
1654194300000|2022-06-02 18:25:00|12584.4|12583.5|12580.4|12578.9|12584.9|12583.8|12579.2|12577.9|437
1654194600000|2022-06-02 18:30:00|12580.5|12579|12579.5|12578|12581|12579.6|12578.7|12577.4|342
1654194900000|2022-06-02 18:35:00|12579.4|12577.9|12578|12577.1|12580|12578.6|12578|12576.7|246
1654195200000|2022-06-02 18:40:00|12578.1|12576.6|12572.8|12571.9|12578.4|12577.2|12571.3|12569.9|400
1654195500000|2022-06-02 18:45:00|12572.9|12572|12572.2|12570.7|12575.3|12573.8|12569.5|12568.1|476
1654195800000|2022-06-02 18:50:00|12571.1|12570.2|12572.9|12571.4|12574.2|12572.9|12570.3|12568.8|462
1654196100000|2022-06-02 18:55:00|12572.8|12571.3|12567.1|12566.2|12572.9|12571.4|12567|12565.7|622
1654196400000|2022-06-02 19:00:00|12567.2|12566.3|12568|12566.5|12568.6|12567.1|12564.9|12563.7|455
1654196700000|2022-06-02 19:05:00|12568.2|12566.7|12569.3|12567.8|12570.5|12569|12567.8|12566.3|364
1654197000000|2022-06-02 19:10:00|12569.2|12567.7|12571.5|12570|12571.7|12570.4|12568.1|12566.6|527
1654197300000|2022-06-02 19:15:00|12571.6|12570.1|12571.3|12569.8|12572.4|12571.1|12570.2|12568.7|473
1654197600000|2022-06-02 19:20:00|12571.2|12569.7|12570.8|12569.9|12572.6|12571.3|12570.6|12569.2|402
1654197900000|2022-06-02 19:25:00|12571|12569.5|12566|12564.5|12572.5|12571|12565.7|12564.5|374
1654198200000|2022-06-02 19:30:00|12565.7|12564.8|12569.3|12567.8|12569.8|12568.5|12565.4|12564|457
1654198500000|2022-06-02 19:35:00|12569.2|12567.7|12569.3|12567.8|12571.2|12570.1|12568.8|12567.4|317
1654198800000|2022-06-02 19:40:00|12569.4|12567.9|12571.5|12570|12571.6|12570.1|12569.1|12567.6|265
1654199100000|2022-06-02 19:45:00|12571.6|12570.1|12569.6|12568.1|12571.6|12570.1|12569.1|12567.6|396
1654199400000|2022-06-02 19:50:00|12570|12568.5|12572.2|12570.7|12573.3|12571.8|12570|12568.5|427
1654199700000|2022-06-02 19:55:00|12572|12570.5|12575.1|12573.6|12575.4|12573.8|12570.9|12569.6|376
1654200000000|2022-06-02 20:00:00|12575|12573.5|12575.8|12574.9|12576.8|12574.9|12573.7|12571.9|300
1654200300000|2022-06-02 20:05:00|12576|12574.5|12574.8|12573.3|12576.2|12575|12574.3|12573|211
1654200600000|2022-06-02 20:10:00|12574.9|12573.4|12573.8|12572.3|12575|12573.5|12572.9|12571.4|419
1654200900000|2022-06-02 20:15:00|12573.7|12572.2|12571.9|12571|12573.7|12572.2|12571.7|12570.4|304
1654201200000|2022-06-02 20:20:00|12571.8|12570.9|12571.6|12570.1|12571.9|12570.9|12570.2|12569|331
1654201500000|2022-06-02 20:25:00|12571.5|12570|12573.1|12571.6|12573.1|12571.6|12571.2|12569.5|186
1654201800000|2022-06-02 20:30:00|12573.2|12571.7|12572.4|12570.9|12573.2|12571.7|12572.1|12570.4|190
1654202100000|2022-06-02 20:35:00|12572.5|12571|12574.2|12572.7|12574.8|12572.9|12572.4|12570.9|283
1654202400000|2022-06-02 20:40:00|12574.3|12572.8|12576.6|12575.1|12576.9|12575.3|12573.7|12571.5|419
1654202700000|2022-06-02 20:45:00|12576.9|12574.8|12577.1|12575.6|12578.4|12576.3|12576.2|12574.1|493
1654203000000|2022-06-02 20:50:00|12577.5|12575.2|12579.5|12576.9|12580|12577.2|12576.7|12574.6|416
1654203300000|2022-06-02 20:55:00|12579.4|12577|12582.4|12571.4|12584.7|12577.7|12578.4|12568.2|601
1654203600000|2022-06-02 21:00:00|12583|12572|12581.8|12570.8|12583.3|12572.3|12581.8|12570.8|18
1654203900000|2022-06-02 21:05:00|12581.7|12570.7|12580.3|12569.5|12581.8|12570.8|12578.8|12569.5|36
1654204200000|2022-06-02 21:10:00|12579|12569.3|12582.1|12573.9|12582.4|12575.2|12577.9|12567.9|1238
1654204500000|2022-06-02 21:15:00|12580.6|12575.1|12579.9|12574.5|12582.3|12575.8|12578.9|12571.3|172
1654204800000|2022-06-02 21:20:00|12580.5|12574.2|12579.7|12574.8|12581.8|12574.9|12578|12572.6|137
1654205100000|2022-06-02 21:25:00|12579.8|12574.7|12579.8|12574.4|12581.8|12574.9|12577.8|12572.7|126
1654205400000|2022-06-02 21:30:00|12580|12574.5|12580.8|12573.6|12582.6|12575|12578.9|12571.6|163
1654205700000|2022-06-02 21:35:00|12580.2|12574.1|12583.3|12575.3|12584.8|12575.5|12579.4|12571.9|187
1654206000000|2022-06-02 21:40:00|12582.9|12575.2|12581.2|12575.5|12584.7|12576.3|12581.1|12573|136
1654206300000|2022-06-02 21:45:00|12581.4|12575.3|12581.6|12575.3|12583.8|12576|12581|12572.8|121
1654206600000|2022-06-02 21:50:00|12581.5|12575.6|12582.2|12573.3|12584|12576|12580.5|12572.7|183
1654206900000|2022-06-02 21:55:00|12581.9|12573.6|12580.3|12571.8|12583.6|12574.9|12579.3|12570.6|682
1654207200000|2022-06-02 22:00:00|12581.9|12571.9|12578.1|12573.5|12581.9|12573.9|12576.7|12569.8|1064
1654207500000|2022-06-02 22:05:00|12578|12573.4|12580|12577.1|12583.6|12577.5|12577.9|12572|467
1654207800000|2022-06-02 22:10:00|12579.6|12576.7|12578.7|12575.2|12582.1|12577.2|12578.3|12574.2|245
1654208100000|2022-06-02 22:15:00|12581.5|12575.7|12579.2|12575.1|12581.5|12575.8|12577|12572.9|443
1654208400000|2022-06-02 22:20:00|12578.6|12574.9|12577.8|12574.7|12579.6|12575.2|12577.6|12574.2|962
1654208700000|2022-06-02 22:25:00|12577.7|12574.8|12576.1|12573.2|12580.2|12575.9|12575.2|12572.9|1073
1654209000000|2022-06-02 22:30:00|12575.9|12573.4|12577.4|12574.7|12578.2|12575.2|12574.9|12572.3|163
1654209300000|2022-06-02 22:35:00|12576.7|12575.2|12577.7|12574.2|12578.4|12575.2|12576.5|12573.6|227
1654209600000|2022-06-02 22:40:00|12577.6|12574.3|12576.8|12575.3|12578.1|12575.3|12575.5|12572.8|237
1654209900000|2022-06-02 22:45:00|12577.9|12574.1|12578.2|12575.7|12579.2|12576.3|12577.2|12574.1|233
1654210200000|2022-06-02 22:50:00|12578.3|12575.6|12578.3|12573.9|12579.7|12576.2|12576.7|12573.2|285
1654210500000|2022-06-02 22:55:00|12578.1|12573.8|12577.3|12575|12578.3|12575.5|12576.6|12573.7|173
1654210800000|2022-06-02 23:00:00|12577.5|12575.1|12578|12575.7|12578.9|12576.3|12577|12574.5|205
1654211100000|2022-06-02 23:05:00|12577.5|12576|12579.1|12577.6|12579.6|12577.7|12575.4|12573.5|309
1654211400000|2022-06-02 23:10:00|12579.4|12577.3|12579.4|12577.9|12580.7|12578.6|12578.3|12576.5|289
1654211700000|2022-06-02 23:15:00|12579.8|12577.6|12579.1|12577.6|12580.7|12578.5|12578.4|12576.8|232
1654212000000|2022-06-02 23:20:00|12579.4|12577.3|12577.6|12576.1|12579.5|12577.6|12577.4|12575.4|183
1654212300000|2022-06-02 23:25:00|12577.5|12576|12578.2|12576.7|12578.7|12576.9|12577.2|12575.7|446
1654212600000|2022-06-02 23:30:00|12578.3|12576.1|12580.1|12578.6|12580.6|12579.1|12577.2|12575.7|572
1654212900000|2022-06-02 23:35:00|12580|12578.5|12578.8|12577.3|12580.1|12578.6|12577.9|12576.3|359
1654213200000|2022-06-02 23:40:00|12578.7|12577.2|12576.5|12575|12579|12577.4|12576.5|12574.8|387
1654213500000|2022-06-02 23:45:00|12576.4|12574.9|12577.3|12575.8|12579.3|12577.8|12575.5|12574|318
1654213800000|2022-06-02 23:50:00|12577.1|12575.6|12579.2|12577.7|12579.3|12577.7|12576.8|12575.3|247
1654214100000|2022-06-02 23:55:00|12579.3|12577.8|12579.1|12577.6|12580.3|12578.5|12578.3|12576.9|322
1654214400000|2022-06-03 00:00:00|12579.5|12577.2|12574.4|12572.9|12579.5|12577.6|12571.8|12570.4|511
1654214700000|2022-06-03 00:05:00|12574.3|12572.8|12575.9|12574.4|12577.2|12575.7|12573.9|12572.4|396
1654215000000|2022-06-03 00:10:00|12576|12574.5|12574.7|12573.2|12577.3|12575.6|12574.4|12572.5|521
1654215300000|2022-06-03 00:15:00|12574.8|12573.3|12575.8|12574.3|12576.1|12574.4|12572.7|12571.2|421
1654215600000|2022-06-03 00:20:00|12575.9|12574.4|12580.5|12579|12580.6|12579.1|12573.6|12572.1|454
1654215900000|2022-06-03 00:25:00|12580.4|12578.9|12582.6|12581.1|12582.6|12581.1|12579.9|12578.4|402
1654216200000|2022-06-03 00:30:00|12582.7|12581.2|12589.3|12587.8|12591|12589.2|12582.6|12581.1|717
1654216500000|2022-06-03 00:35:00|12589.4|12587.9|12583|12581.5|12590.3|12588.7|12582.5|12581|621
1654216800000|2022-06-03 00:40:00|12583.1|12581.6|12584.5|12583|12584.6|12583.4|12579.2|12577.7|626
1654217100000|2022-06-03 00:45:00|12584.4|12582.9|12580.9|12579.4|12584.6|12583.1|12580|12578.5|521
1654217400000|2022-06-03 00:50:00|12580.8|12579.3|12583.2|12581.7|12584.5|12582.7|12578.7|12577.2|514
1654217700000|2022-06-03 00:55:00|12583.3|12581.8|12579.5|12578|12583.3|12581.8|12577.3|12575.8|695
1654218000000|2022-06-03 01:00:00|12579.6|12578.1|12581|12580.1|12581.4|12580.1|12576.6|12575.1|713
1654218300000|2022-06-03 01:05:00|12581.2|12579.7|12583|12581.5|12584.2|12583.1|12579.2|12577.9|344
1654218600000|2022-06-03 01:10:00|12582.7|12581.8|12579.4|12577.9|12583.6|12582.1|12578.5|12577.4|389
1654218900000|2022-06-03 01:15:00|12578.7|12577.8|12577.6|12576.1|12579.7|12578.2|12576.6|12575.4|443
1654219200000|2022-06-03 01:20:00|12577.4|12575.9|12574.6|12573.1|12578.6|12577.1|12574.4|12572.9|544
1654219500000|2022-06-03 01:25:00|12574.5|12573|12573.7|12572.2|12575.2|12573.7|12573.6|12572.1|425
1654219800000|2022-06-03 01:30:00|12573.6|12572.1|12572.1|12570.6|12576.5|12575.3|12571.4|12570.5|463
1654220100000|2022-06-03 01:35:00|12572|12570.5|12573.1|12571.6|12574.7|12572.9|12571.2|12570|482
1654220400000|2022-06-03 01:40:00|12573|12571.5|12577.9|12576.4|12577.9|12576.6|12573|12571.5|440
1654220700000|2022-06-03 01:45:00|12577.8|12576.3|12577.1|12575.6|12579.2|12577.7|12576|12574.8|508
1654221000000|2022-06-03 01:50:00|12577|12575.5|12577.5|12576|12578.7|12577.3|12575.7|12574.3|519
1654221300000|2022-06-03 01:55:00|12577.3|12575.8|12578.8|12577.3|12581|12579.5|12576.8|12575.8|701
1654221600000|2022-06-03 02:00:00|12578.9|12577.4|12577.3|12575.8|12579.1|12577.6|12576.7|12575.6|748
1654221900000|2022-06-03 02:05:00|12577.4|12575.9|12577|12576.1|12577.9|12576.4|12574.6|12573.4|531
1654222200000|2022-06-03 02:10:00|12576.9|12576|12579.7|12578.2|12580.5|12579|12576.4|12574.9|455
1654222500000|2022-06-03 02:15:00|12579.8|12578.3|12582.4|12580.9|12583.4|12581.9|12579.7|12578.2|310
1654222800000|2022-06-03 02:20:00|12582.3|12580.8|12585.4|12583.9|12585.4|12583.9|12581.3|12579.8|400
1654223100000|2022-06-03 02:25:00|12585.3|12583.8|12583.5|12582|12586.5|12584.5|12582.4|12580.9|467
1654223400000|2022-06-03 02:30:00|12583.6|12582.1|12579.1|12577.6|12583.9|12582.4|12578.1|12576.8|519
1654223700000|2022-06-03 02:35:00|12579|12577.5|12577.3|12575.8|12579.1|12577.6|12576.7|12575.2|560
1654224000000|2022-06-03 02:40:00|12577.4|12575.9|12577.4|12576.5|12578.9|12577.7|12574.5|12573|506
1654224300000|2022-06-03 02:45:00|12577.7|12576.2|12576.9|12576|12579.3|12578.2|12576|12574.8|453
1654224600000|2022-06-03 02:50:00|12576.8|12575.9|12579|12578.1|12580|12578.5|12574.9|12574|468
1654224900000|2022-06-03 02:55:00|12578.9|12578|12575.8|12574.3|12579.9|12578.4|12575.7|12574.2|450
1654225200000|2022-06-03 03:00:00|12575.9|12574.4|12577.3|12575.8|12578.3|12576.8|12575.6|12574.4|439
1654225500000|2022-06-03 03:05:00|12577.1|12575.6|12577.6|12576.1|12579.8|12578.3|12576.9|12575.4|228
1654225800000|2022-06-03 03:10:00|12576.8|12575.9|12576.3|12574.8|12577.3|12576|12575.4|12573.9|326
1654226100000|2022-06-03 03:15:00|12576.2|12574.7|12573.8|12572.9|12577|12575.5|12573.8|12572.6|342
1654226400000|2022-06-03 03:20:00|12573.7|12572.8|12575.1|12573.6|12576.2|12574.7|12573.2|12572.3|429
1654226700000|2022-06-03 03:25:00|12575|12573.5|12577.6|12576.1|12578.1|12576.6|12574.7|12573.2|316
1654227000000|2022-06-03 03:30:00|12577.5|12576|12575.9|12574.4|12577.6|12576.3|12574.5|12573.4|372
1654227300000|2022-06-03 03:35:00|12575.8|12574.3|12575.7|12574.2|12577|12575.6|12574.9|12573.4|445
1654227600000|2022-06-03 03:40:00|12575.8|12574.3|12575.6|12574.7|12576|12574.9|12574|12572.8|472
1654227900000|2022-06-03 03:45:00|12575.5|12574.6|12575.7|12574.2|12577.4|12576.1|12574.8|12573.7|410
1654228200000|2022-06-03 03:50:00|12575.3|12574.4|12573.5|12572.6|12576.4|12575.3|12573.4|12572.2|293
1654228500000|2022-06-03 03:55:00|12573.6|12572.7|12572.7|12571.2|12574.2|12572.9|12571.9|12570.8|342
1654228800000|2022-06-03 04:00:00|12572.1|12571.3|12569.9|12568.4|12572.9|12571.8|12569|12568|435
1654229100000|2022-06-03 04:05:00|12569.8|12568.3|12572.2|12570.7|12572.8|12571.5|12569.8|12568.3|342
1654229400000|2022-06-03 04:10:00|12572.1|12570.6|12576.8|12575.3|12577.8|12576.7|12570.9|12569.9|428
1654229700000|2022-06-03 04:15:00|12576.9|12575.4|12575.6|12574.1|12577.6|12576.3|12575.3|12574|258
1654230000000|2022-06-03 04:20:00|12575.7|12574.2|12571.3|12570.4|12576.5|12575.3|12570.8|12569.7|296
1654230300000|2022-06-03 04:25:00|12571.2|12570.3|12571.4|12569.9|12573.3|12572.2|12570.4|12569.2|312
1654230600000|2022-06-03 04:30:00|12571.3|12569.8|12574.3|12572.8|12574.3|12573.1|12571.1|12569.6|243
1654230900000|2022-06-03 04:35:00|12574|12572.5|12572.7|12571.2|12574.1|12572.6|12570.9|12569.7|441
1654231200000|2022-06-03 04:40:00|12572.8|12571.3|12572.5|12571.6|12573.5|12572.4|12572.1|12570.8|275
1654231500000|2022-06-03 04:45:00|12572.6|12571.7|12574.2|12573.3|12574.5|12573.4|12572.6|12571.7|346
1654231800000|2022-06-03 04:50:00|12574.1|12573.2|12571.9|12571|12574.2|12573.3|12571|12569.7|355
1654232100000|2022-06-03 04:55:00|12571.8|12570.9|12570.8|12569.9|12572.5|12571.4|12569.9|12568.8|435
1654232400000|2022-06-03 05:00:00|12570.7|12569.8|12573.3|12571.8|12573.3|12572.2|12568.7|12567.6|346
1654232700000|2022-06-03 05:05:00|12573|12572.1|12571.7|12570.8|12574.1|12573.2|12571.2|12570.1|447
1654233000000|2022-06-03 05:10:00|12571.6|12570.7|12568.7|12567.2|12571.9|12570.8|12567.4|12565.9|480
1654233300000|2022-06-03 05:15:00|12568.8|12567.3|12568.3|12566.8|12569.2|12568|12566.8|12565.5|330
1654233600000|2022-06-03 05:20:00|12568.2|12566.7|12570|12568.5|12570.1|12569|12566.8|12565.7|459
1654233900000|2022-06-03 05:25:00|12570.1|12568.6|12573.8|12572.9|12574.3|12573.1|12569.6|12568.4|328
1654234200000|2022-06-03 05:30:00|12573.7|12572.8|12572.5|12571|12574.1|12573.2|12572.2|12571|288
1654234500000|2022-06-03 05:35:00|12571.9|12571.1|12571.2|12570.3|12572.8|12571.6|12570.5|12569.4|316
1654234800000|2022-06-03 05:40:00|12571.1|12570.2|12570.2|12568.7|12572.1|12571.1|12569.7|12568.6|449
1654235100000|2022-06-03 05:45:00|12570.3|12568.8|12570.8|12569.9|12571.7|12570.3|12569|12567.9|571
1654235400000|2022-06-03 05:50:00|12570.7|12569.8|12572.7|12571.2|12573.9|12572.6|12570.7|12569.7|634
1654235700000|2022-06-03 05:55:00|12572.8|12571.3|12572.7|12571.2|12573.2|12572|12571|12569.9|549
1654236000000|2022-06-03 06:00:00|12572.2|12571.3|12572.7|12571.2|12575.2|12574.1|12570.7|12569.6|674
1654236300000|2022-06-03 06:05:00|12572.6|12571.1|12573.6|12572.7|12574.9|12573.4|12570.6|12569.3|473
1654236600000|2022-06-03 06:10:00|12573.7|12572.8|12572.9|12571.4|12576.1|12574.6|12572.4|12571.2|417
1654236900000|2022-06-03 06:15:00|12572.8|12571.3|12574.2|12572.7|12576|12574.5|12572|12570.8|439
1654237200000|2022-06-03 06:20:00|12574.3|12572.8|12577.3|12575.8|12577.6|12576.1|12573.8|12572.3|350
1654237500000|2022-06-03 06:25:00|12577.5|12576|12571.4|12569.9|12577.8|12576.3|12570.9|12569.6|423
1654237800000|2022-06-03 06:30:00|12571.5|12570|12575.2|12574.3|12576.3|12574.8|12571.1|12569.8|346
1654238100000|2022-06-03 06:35:00|12575.3|12574.4|12574.9|12573.4|12576.4|12574.9|12573.7|12572.3|311
1654238400000|2022-06-03 06:40:00|12575|12573.5|12574.1|12572.6|12575.9|12574.7|12573|12571.7|419
1654238700000|2022-06-03 06:45:00|12574.2|12572.7|12573|12572.1|12575.7|12574.4|12572.6|12571.5|402
1654239000000|2022-06-03 06:50:00|12573.1|12571.6|12567|12566.1|12573.1|12571.8|12567|12566.1|541
1654239300000|2022-06-03 06:55:00|12567.6|12566|12569.3|12567.8|12571.7|12570.4|12566.7|12565.7|610
1654239600000|2022-06-03 07:00:00|12568.7|12567.2|12561.8|12560.3|12570.6|12569.2|12560.1|12558.6|674
1654239900000|2022-06-03 07:05:00|12561.9|12560.4|12567.2|12565|12568.1|12566.4|12561.5|12559.7|749
1654240200000|2022-06-03 07:10:00|12566.9|12565.4|12567.6|12566.1|12568.1|12566.6|12563.7|12562.2|608
1654240500000|2022-06-03 07:15:00|12567.9|12566.4|12565.7|12564.2|12567.9|12566.4|12563.7|12561.9|575
1654240800000|2022-06-03 07:20:00|12565.8|12564.3|12564.1|12562.6|12566.7|12565.2|12562.9|12561.2|644
1654241100000|2022-06-03 07:25:00|12564.2|12562.7|12574.6|12573.1|12575.6|12574.1|12561.7|12560.7|624
1654241400000|2022-06-03 07:30:00|12574.7|12573.2|12576.8|12574.6|12578.7|12577.2|12572.3|12570.2|634
1654241700000|2022-06-03 07:35:00|12576.4|12574.9|12580.3|12578.8|12580.5|12578.9|12575.6|12573.7|510
1654242000000|2022-06-03 07:40:00|12580.2|12578.7|12582.4|12580.9|12583.7|12581.9|12579.3|12577.8|673
1654242300000|2022-06-03 07:45:00|12582.5|12581|12583.1|12581.6|12584.5|12583|12580.2|12578.9|721
1654242600000|2022-06-03 07:50:00|12583.2|12581.7|12580.7|12579.2|12583.3|12581.8|12579.6|12578.1|647
1654242900000|2022-06-03 07:55:00|12580.8|12579.3|12575.2|12573.7|12581.7|12580.2|12575.2|12573.7|631
1654243200000|2022-06-03 08:00:00|12575.3|12573.8|12576.5|12575|12577.4|12575.6|12572.8|12571.3|695
1654243500000|2022-06-03 08:05:00|12576.6|12575.1|12580.1|12578.6|12581.7|12580.2|12576|12574.5|493
1654243800000|2022-06-03 08:10:00|12580.2|12578.7|12579.8|12578.3|12583.2|12581.3|12578.9|12577.3|607
1654244100000|2022-06-03 08:15:00|12579.9|12578.4|12576|12575.1|12580|12578.8|12575.9|12574.7|478
1654244400000|2022-06-03 08:20:00|12575.9|12575|12576.4|12574.9|12577.7|12576.4|12573.5|12572|505
1654244700000|2022-06-03 08:25:00|12576.3|12574.8|12576.7|12575.8|12577|12576.1|12572|12570.8|426
1654245000000|2022-06-03 08:30:00|12576.6|12575.7|12577.3|12576.4|12579.7|12578.7|12575.8|12574.7|603
1654245300000|2022-06-03 08:35:00|12577.4|12576.5|12576|12575.1|12579.4|12578.2|12575.2|12574.3|374
1654245600000|2022-06-03 08:40:00|12575.6|12574.7|12578.9|12577.4|12580.5|12579|12575.3|12574.4|416
1654245900000|2022-06-03 08:45:00|12579.1|12577.6|12579.9|12579|12582.7|12581.4|12578.7|12577.4|537
1654246200000|2022-06-03 08:50:00|12579.3|12578.4|12574|12572.5|12579.4|12578.4|12573.1|12572.2|516
1654246500000|2022-06-03 08:55:00|12574.4|12572.9|12575.3|12573.8|12578.1|12576.6|12574.1|12572.9|604
1654246800000|2022-06-03 09:00:00|12575.2|12573.7|12571.7|12570.2|12577.5|12576|12571.2|12569.9|653
1654247100000|2022-06-03 09:05:00|12572.2|12570.7|12572.3|12570.8|12573.8|12572.3|12571.2|12569.8|569
1654247400000|2022-06-03 09:10:00|12572.4|12570.9|12573.1|12571.6|12575.1|12573.8|12571.2|12570|704
1654247700000|2022-06-03 09:15:00|12573|12571.5|12570.6|12569.7|12573.6|12572.4|12569.6|12568.4|409
1654248000000|2022-06-03 09:20:00|12570.7|12569.8|12569|12567.5|12571.5|12570|12568.6|12567.4|476
1654248300000|2022-06-03 09:25:00|12569.1|12567.6|12570|12568.5|12571.4|12570.3|12568.4|12567|418
1654248600000|2022-06-03 09:30:00|12569.9|12568.4|12567.7|12566.8|12570.7|12569.7|12565.9|12565|452
1654248900000|2022-06-03 09:35:00|12567.8|12566.9|12568.5|12567.6|12570|12568.8|12565.8|12564.9|281
1654249200000|2022-06-03 09:40:00|12568.6|12567.7|12568.8|12567.9|12570.5|12569.4|12567.6|12566.5|321
1654249500000|2022-06-03 09:45:00|12569.1|12567.6|12568.2|12567.3|12569.5|12568.2|12566.1|12564.9|526
1654249800000|2022-06-03 09:50:00|12568.4|12566.9|12567.2|12565.7|12570.2|12568.7|12565.9|12564.7|429
1654250100000|2022-06-03 09:55:00|12567.3|12565.8|12575.6|12574.1|12576.5|12575.6|12566.9|12565.6|575
1654250400000|2022-06-03 10:00:00|12575.7|12574.2|12574.9|12573.4|12577|12575.5|12574|12572.7|394
1654250700000|2022-06-03 10:05:00|12575|12573.5|12573.4|12571.9|12576.8|12574.9|12572.9|12571.7|417
1654251000000|2022-06-03 10:10:00|12573.5|12572|12570.8|12569.3|12574|12572.9|12570.3|12568.8|445
1654251300000|2022-06-03 10:15:00|12570.9|12569.4|12570.9|12569.4|12571.5|12570.3|12568.7|12567.5|440
1654251600000|2022-06-03 10:20:00|12570.8|12569.3|12571.6|12570.7|12573.1|12572.1|12569.9|12568.7|460
1654251900000|2022-06-03 10:25:00|12571.9|12570.4|12571.9|12570.4|12572.7|12571.2|12570|12568.9|403
1654252200000|2022-06-03 10:30:00|12572.1|12570.6|12575.2|12574.3|12575.6|12574.4|12571.2|12570.3|270
1654252500000|2022-06-03 10:35:00|12575.3|12574.4|12570|12569.1|12576.7|12575.4|12570|12568.8|383
1654252800000|2022-06-03 10:40:00|12570.1|12569.2|12562.2|12560.7|12570.1|12569.2|12560.1|12558.9|555
1654253100000|2022-06-03 10:45:00|12562.5|12560.4|12562.8|12561.3|12565.4|12563.9|12561.7|12560|652
1654253400000|2022-06-03 10:50:00|12562.7|12561.2|12564.4|12562.9|12565.8|12563.8|12562|12560.3|475
1654253700000|2022-06-03 10:55:00|12564.3|12562.8|12568|12566.5|12568.5|12567|12562.4|12561.1|524
1654254000000|2022-06-03 11:00:00|12567.9|12566.4|12568.9|12567.4|12571.4|12570.2|12564.5|12563|575
1654254300000|2022-06-03 11:05:00|12569|12567.5|12566.3|12564.8|12569.3|12567.8|12566|12564.8|508
1654254600000|2022-06-03 11:10:00|12566.2|12564.7|12563.4|12561.9|12568.3|12567.1|12562.9|12561.5|521
1654254900000|2022-06-03 11:15:00|12563.5|12562|12564.4|12563.5|12568.3|12567.2|12561.1|12559.8|550
1654255200000|2022-06-03 11:20:00|12564.5|12563.6|12569.5|12568.6|12569.6|12568.6|12564.5|12563.5|534
1654255500000|2022-06-03 11:25:00|12569.6|12568.7|12568|12566.5|12570.6|12569.4|12566.8|12565.9|395
1654255800000|2022-06-03 11:30:00|12567.9|12566.4|12567.3|12565.8|12568.9|12567.5|12565.6|12564.5|515
1654256100000|2022-06-03 11:35:00|12567.4|12565.9|12565|12564.1|12568.5|12567.3|12564.8|12563.6|407
1654256400000|2022-06-03 11:40:00|12565.1|12564.2|12564.4|12563.5|12568.3|12567.1|12563.8|12562.7|502
1654256700000|2022-06-03 11:45:00|12564.3|12563.4|12563.5|12562|12565.5|12564.3|12562.7|12561.6|473
1654257000000|2022-06-03 11:50:00|12563.4|12561.9|12563.9|12563|12566.3|12565.4|12562.7|12561.6|514
1654257300000|2022-06-03 11:55:00|12563.8|12562.9|12560.9|12559.4|12564.3|12563.2|12558.2|12557.1|735
1654257600000|2022-06-03 12:00:00|12560.8|12559.3|12558.2|12556.7|12563.6|12562.3|12557|12555.8|605
1654257900000|2022-06-03 12:05:00|12558.3|12556.8|12557.7|12556.2|12559.4|12558.3|12556.3|12555.2|494
1654258200000|2022-06-03 12:10:00|12557.6|12556.1|12561.3|12559.8|12561.5|12560.4|12557.6|12556.1|407
1654258500000|2022-06-03 12:15:00|12561.2|12559.7|12555|12553.5|12561.3|12559.8|12553.2|12551.9|545
1654258800000|2022-06-03 12:20:00|12554.8|12553.9|12555.3|12554.4|12557.3|12556.3|12553|12551.7|444
1654259100000|2022-06-03 12:25:00|12555.2|12554.3|12559.3|12554.8|12563.2|12561.3|12555|12551.8|852
1654259400000|2022-06-03 12:30:00|12559.2|12554.3|12551.6|12550.1|12567|12559.3|12541.2|12537|2172
1654259700000|2022-06-03 12:35:00|12551.5|12549.9|12533.2|12531.7|12551.6|12550.1|12531.1|12529.9|1728
1654260000000|2022-06-03 12:40:00|12532.6|12531.1|12523.2|12521.7|12533|12531.8|12521.5|12520.5|1178
1654260300000|2022-06-03 12:45:00|12522.8|12521.9|12530.9|12529.4|12535.8|12534.4|12522.7|12521.6|1102
1654260600000|2022-06-03 12:50:00|12530.8|12529.3|12535|12533.5|12536.4|12535.1|12528.4|12527.5|1032
1654260900000|2022-06-03 12:55:00|12535.1|12533.6|12536|12534.5|12536.3|12534.9|12529.1|12527.8|1036
1654261200000|2022-06-03 13:00:00|12536.1|12534.6|12540.8|12539.9|12542.2|12541|12534.7|12533.8|990
1654261500000|2022-06-03 13:05:00|12541.3|12539.8|12545.6|12544.7|12550.3|12548.8|12540.7|12539.6|927
1654261800000|2022-06-03 13:10:00|12545.7|12544.8|12546.8|12545.9|12547.4|12546.4|12543.3|12542.4|819
1654262100000|2022-06-03 13:15:00|12546.9|12546|12548.2|12547.3|12550.2|12548.9|12544.7|12543.5|717
1654262400000|2022-06-03 13:20:00|12548.3|12547.4|12544.6|12543.7|12549.1|12547.8|12541.7|12540.8|713
1654262700000|2022-06-03 13:25:00|12544.5|12543.6|12552.9|12551.4|12560.4|12558.4|12542.6|12541.7|1088
1654263000000|2022-06-03 13:30:00|12553|12551.5|12557.8|12556.3|12562.1|12561.1|12549.3|12548.2|1112
1654263300000|2022-06-03 13:35:00|12557.7|12556.2|12552.4|12550.9|12558.1|12557.1|12549.7|12548.5|1064
1654263600000|2022-06-03 13:40:00|12552.6|12551.1|12542.5|12541|12555.3|12554.4|12541.2|12539.6|1038
1654263900000|2022-06-03 13:45:00|12542.4|12540.9|12554.4|12552.9|12556.2|12554.7|12540.5|12539|930
1654264200000|2022-06-03 13:50:00|12554.5|12553|12565.2|12563.7|12565.7|12564.2|12551.8|12550.3|1063
1654264500000|2022-06-03 13:55:00|12565.9|12564.4|12571.9|12565.4|12575|12573.1|12563.7|12562.5|1245
1654264800000|2022-06-03 14:00:00|12572.5|12565.3|12563.2|12561.7|12575.6|12571.7|12562.8|12561.3|1319
1654265100000|2022-06-03 14:05:00|12563.4|12561.9|12559.7|12558.2|12566.2|12564.9|12557.7|12556.2|910
1654265400000|2022-06-03 14:10:00|12559.6|12558.1|12549.8|12548.3|12559.6|12558.1|12547.9|12546.4|1064
1654265700000|2022-06-03 14:15:00|12549.9|12548.4|12546.9|12545.4|12551.3|12549.9|12545.3|12543.8|890
1654266000000|2022-06-03 14:20:00|12547|12545.5|12544.1|12542.6|12547|12545.5|12538.8|12537.3|1018
1654266300000|2022-06-03 14:25:00|12543|12542.1|12542.9|12541.4|12544.9|12543.4|12539.8|12538.2|686
1654266600000|2022-06-03 14:30:00|12542.1|12541.2|12551|12549.5|12551.3|12549.8|12534.5|12532.8|789
1654266900000|2022-06-03 14:35:00|12551.1|12549.6|12538.6|12537.1|12551.1|12549.8|12536.3|12534.8|765
1654267200000|2022-06-03 14:40:00|12538.5|12537|12539|12538.1|12541.5|12540.1|12535.1|12533.6|686
1654267500000|2022-06-03 14:45:00|12539.1|12538.2|12536.3|12534.8|12541.8|12540.3|12535.9|12534.5|804
1654267800000|2022-06-03 14:50:00|12536.6|12535.1|12522.3|12520.8|12537|12535.5|12519.4|12517.9|1001
1654268100000|2022-06-03 14:55:00|12522.2|12520.7|12524.5|12523.6|12526.6|12525.3|12521.3|12519.9|876
1654268400000|2022-06-03 15:00:00|12524.7|12523.2|12516|12514.5|12524.8|12523.3|12515|12514|831
1654268700000|2022-06-03 15:05:00|12516.1|12514.6|12518.2|12516.7|12518.9|12518|12513.3|12511.8|559
1654269000000|2022-06-03 15:10:00|12517.9|12517|12516.9|12516|12518.8|12517.9|12512.9|12511.9|528
1654269300000|2022-06-03 15:15:00|12517|12516.1|12515.3|12514.4|12517.3|12516.4|12513.2|12512.3|533
1654269600000|2022-06-03 15:20:00|12515.5|12514|12513.4|12512.5|12517.2|12516.3|12512.6|12511.7|525
1654269900000|2022-06-03 15:25:00|12513.2|12512.3|12508|12507.1|12514.1|12513.2|12506.6|12505.7|505
1654270200000|2022-06-03 15:30:00|12507.7|12506.8|12510.8|12509.9|12513.3|12512.1|12507.4|12506.5|621
1654270500000|2022-06-03 15:35:00|12511|12510.1|12511.8|12510.9|12514|12513.1|12509.5|12508.6|578
1654270800000|2022-06-03 15:40:00|12511.9|12511|12508|12507.1|12513|12512.1|12506.8|12505.9|464
1654271100000|2022-06-03 15:45:00|12508.2|12507.3|12503.5|12502.6|12510.1|12509.2|12500.9|12500|596
1654271400000|2022-06-03 15:50:00|12503.6|12502.7|12495.9|12495|12503.6|12502.7|12495.1|12494.2|629
1654271700000|2022-06-03 15:55:00|12496|12495.1|12493.1|12492.2|12498.2|12497.3|12492.3|12491.4|489
1654272000000|2022-06-03 16:00:00|12493.2|12492.3|12498.4|12496.9|12498.5|12497.2|12493.2|12491.9|489
1654272300000|2022-06-03 16:05:00|12498.1|12497.2|12501|12500.1|12502.6|12501.4|12498|12497.1|580
1654272600000|2022-06-03 16:10:00|12501.1|12500.2|12501.6|12500.7|12502.4|12501.5|12500|12498.8|529
1654272900000|2022-06-03 16:15:00|12502|12501.1|12497.3|12496.4|12504.5|12503.4|12496.9|12496|538
1654273200000|2022-06-03 16:20:00|12497.2|12496.3|12506.1|12505.2|12507.1|12506.2|12497|12495.9|510
1654273500000|2022-06-03 16:25:00|12506|12505.1|12507.1|12506.2|12507.8|12506.9|12504.8|12503.9|472
1654273800000|2022-06-03 16:30:00|12507.2|12506.3|12510|12509.1|12510.4|12509.5|12507|12505.7|456
1654274100000|2022-06-03 16:35:00|12509.8|12508.9|12513.4|12512.5|12514.6|12513.7|12509.7|12508.7|481
1654274400000|2022-06-03 16:40:00|12513.5|12512.6|12508.1|12507.2|12513.7|12512.8|12507|12506.1|496
1654274700000|2022-06-03 16:45:00|12508|12507.1|12509|12508.1|12510.7|12509.4|12507.2|12506.3|371
1654275000000|2022-06-03 16:50:00|12508.8|12507.9|12508.5|12507|12508.8|12507.9|12505.9|12505|387
1654275300000|2022-06-03 16:55:00|12508.6|12507.1|12515.3|12514.4|12515.6|12514.7|12508.5|12507|597
1654275600000|2022-06-03 17:00:00|12515.2|12514.3|12515.8|12514.9|12516.2|12515.3|12513.8|12512.9|522
1654275900000|2022-06-03 17:05:00|12515.7|12514.8|12512.6|12511.7|12516|12515.1|12511.1|12510.2|455
1654276200000|2022-06-03 17:10:00|12512.7|12511.8|12510.3|12509.4|12513|12512.1|12509.8|12508.9|442
1654276500000|2022-06-03 17:15:00|12510.2|12509.3|12501.2|12500.3|12510.2|12509.3|12501.2|12499.7|523
1654276800000|2022-06-03 17:20:00|12501.1|12500.2|12507.4|12506.5|12507.4|12506.5|12500.9|12499.6|545
1654277100000|2022-06-03 17:25:00|12507.3|12506.4|12504.8|12503.9|12508.5|12507.6|12504.7|12503.8|514
1654277400000|2022-06-03 17:30:00|12504.7|12503.8|12501.6|12500.7|12505.1|12504.2|12499.9|12499|709
1654277700000|2022-06-03 17:35:00|12501.7|12500.8|12501.4|12500.5|12503.4|12502.2|12500.2|12499.3|561
1654278000000|2022-06-03 17:40:00|12501.3|12500.4|12498.8|12497.9|12502.2|12501.3|12497.1|12496.2|482
1654278300000|2022-06-03 17:45:00|12498.9|12498|12499.8|12498.9|12500|12499|12496.9|12496|483
1654278600000|2022-06-03 17:50:00|12499.7|12498.8|12499.2|12498.3|12500.6|12499.7|12498.2|12497.3|484
1654278900000|2022-06-03 17:55:00|12499|12498.1|12498.6|12497.1|12500.6|12499.7|12497.9|12497|279
1654279200000|2022-06-03 18:00:00|12498.5|12497|12496.5|12495.6|12499.6|12498.7|12496.5|12495.6|525
1654279500000|2022-06-03 18:05:00|12496.7|12495.8|12496.3|12495.4|12498.5|12497.3|12495.9|12495|368
1654279800000|2022-06-03 18:10:00|12496.2|12495.3|12495.9|12495|12497.2|12496.2|12495.5|12494.6|302
1654280100000|2022-06-03 18:15:00|12496|12495.1|12496.6|12495.7|12497.1|12495.9|12494.8|12493.7|366
1654280400000|2022-06-03 18:20:00|12496.5|12495.6|12495.1|12494.2|12497|12496.1|12494.1|12493.2|453
1654280700000|2022-06-03 18:25:00|12495.2|12494.3|12500|12499.1|12500.3|12499.1|12495|12493.9|451
1654281000000|2022-06-03 18:30:00|12499.8|12498.9|12499.7|12498.8|12501.9|12501|12498.9|12497.9|406
1654281300000|2022-06-03 18:35:00|12499.8|12498.9|12500.1|12499.2|12501.2|12500.3|12499.2|12497.9|372
1654281600000|2022-06-03 18:40:00|12500|12499.1|12498|12497.1|12500.6|12499.5|12497.9|12497|248
1654281900000|2022-06-03 18:45:00|12498.1|12497.2|12499.5|12498.6|12500.1|12499|12497.2|12496.3|259
1654282200000|2022-06-03 18:50:00|12499.6|12498.7|12500.2|12499.3|12500.6|12499.4|12498.7|12497.8|255
1654282500000|2022-06-03 18:55:00|12500.1|12499.2|12501.2|12500.3|12502.6|12501.5|12499|12498.1|452
1654282800000|2022-06-03 19:00:00|12501.3|12500.4|12500.4|12499.5|12502|12501.1|12499.9|12498.8|551
1654283100000|2022-06-03 19:05:00|12500.3|12499.4|12498.5|12497|12500.8|12499.6|12495.6|12494.4|359
1654283400000|2022-06-03 19:10:00|12498.6|12497.1|12496.6|12495.1|12500.4|12499.2|12495.4|12494.2|258
1654283700000|2022-06-03 19:15:00|12496.7|12495.2|12497.3|12495.8|12497.8|12496.6|12495.3|12494.1|285
1654284000000|2022-06-03 19:20:00|12496.9|12496|12495.6|12494.1|12498.2|12496.8|12495|12493.8|338
1654284300000|2022-06-03 19:25:00|12495.7|12494.2|12499|12498.1|12499.2|12498.3|12495.1|12493.9|336
1654284600000|2022-06-03 19:30:00|12499.1|12498.2|12500.3|12499.4|12501.5|12500.3|12498.6|12497.7|235
1654284900000|2022-06-03 19:35:00|12500.6|12499.1|12499.5|12498|12500.6|12499.1|12497.4|12496.1|266
1654285200000|2022-06-03 19:40:00|12499.4|12497.9|12499.6|12498.1|12500.6|12499.3|12498.9|12497.7|223
1654285500000|2022-06-03 19:45:00|12499.5|12498|12498.4|12496.9|12499.8|12498.3|12497.1|12495.9|263
1654285800000|2022-06-03 19:50:00|12497.9|12496.4|12498.4|12496.9|12499.8|12498.4|12496.2|12494.7|383
1654286100000|2022-06-03 19:55:00|12498.5|12497|12499.2|12497.7|12499.7|12498.2|12497.9|12496.8|358
1654286400000|2022-06-03 20:00:00|12498.9|12497.4|12498|12496.5|12499.8|12498.3|12497.8|12496.3|211
1654286700000|2022-06-03 20:05:00|12497.7|12496.2|12495.3|12493.8|12498|12496.4|12495|12493.6|156
1654287000000|2022-06-03 20:10:00|12495.6|12494.1|12494.4|12492.9|12495.7|12494.2|12493.9|12492.4|175
1654287300000|2022-06-03 20:15:00|12494.5|12493|12492.7|12491.2|12494.6|12493.1|12492.3|12491|119
1654287600000|2022-06-03 20:20:00|12492.3|12491.4|12493.6|12492.7|12495|12493.6|12492.3|12491|304
1654287900000|2022-06-03 20:25:00|12493.8|12492.9|12493.2|12491.7|12494.3|12492.9|12491.6|12490.3|237
1654288200000|2022-06-03 20:30:00|12493.3|12491.8|12491.8|12490.3|12493.3|12491.8|12491.5|12489.9|173
1654288500000|2022-06-03 20:35:00|12491.2|12489.7|12489.3|12487.8|12491.7|12489.7|12488.9|12486.7|272
1654288800000|2022-06-03 20:40:00|12489.2|12487.7|12491.2|12489.7|12491.5|12489.9|12489|12486.9|216
1654289100000|2022-06-03 20:45:00|12491.1|12489.6|12488.2|12486.7|12493.1|12490.6|12488|12486.5|348
1654289400000|2022-06-03 20:50:00|12488.3|12486.8|12486.7|12485.2|12492.7|12488.5|12486.5|12481.4|214
1654289700000|2022-06-03 20:55:00|12486.8|12485.3|12490.3|12488.8|12495.6|12489.1|12486.2|12481.3|362
1654459200000|2022-06-05 20:00:00|12508.4|12495.6|12507.3|12489.3|12509.8|12495.6|12507.3|12487.1|12
1654459500000|2022-06-05 20:05:00|12507.6|12489.4|12507.3|12489.4|12509.2|12491.5|12507.3|12487.1|9
1654459800000|2022-06-05 20:10:00|12510.7|12489.7|12510.8|12489.8|12510.8|12489.8|12507.3|12489.4|9
1654460100000|2022-06-05 20:15:00|12507.6|12487.1|12505.8|12488.1|12510.8|12491.4|12501.4|12487.1|27
1654460400000|2022-06-05 20:20:00|12504.3|12491.4|12506|12485.3|12506|12491.4|12499.3|12481|13
1654460700000|2022-06-05 20:25:00|12499.3|12482.7|12506|12485.3|12506|12485.3|12499.3|12482.6|14
1654461000000|2022-06-05 20:30:00|12502.8|12481.8|12505.7|12487.9|12506|12487.9|12501.7|12481.7|15
1654461300000|2022-06-05 20:35:00|12505.5|12488.3|12505.2|12488.3|12505.5|12488.3|12505.2|12488.3|5
1654461600000|2022-06-05 20:40:00|12502.2|12481.2|12504.5|12483.5|12504.5|12483.5|12502.2|12481.2|2
1654461900000|2022-06-05 20:45:00|12505.2|12488.3|12505.2|12488.3|12505.2|12488.3|12503.3|12486.6|4
1654462200000|2022-06-05 20:50:00|12504.5|12483.5|12504.5|12483.5|12505.2|12488.3|12504.5|12483.5|5
1654462500000|2022-06-05 20:55:00|12505.2|12488.3|12503.1|12485.4|12505.4|12488.3|12503.1|12483.5|9
1654462800000|2022-06-05 21:00:00|12502.8|12486|12497.3|12486.3|12502.8|12486.6|12497.3|12480.4|88
1654463100000|2022-06-05 21:05:00|12497.1|12486.1|12495.5|12485.8|12499|12488|12494.2|12484.5|88
1654463400000|2022-06-05 21:10:00|12495.3|12485.9|12494.4|12486.7|12496.3|12486.7|12494.4|12484.3|79
1654463700000|2022-06-05 21:15:00|12495.2|12486.5|12496.2|12485.9|12496.2|12487.6|12493.7|12485|112
1654464000000|2022-06-05 21:20:00|12496.3|12485.7|12497.6|12486.6|12499.2|12488.2|12494.6|12485.3|97
1654464300000|2022-06-05 21:25:00|12498.9|12487.9|12497.6|12486.6|12499.4|12488.4|12496.5|12486.2|99
1654464600000|2022-06-05 21:30:00|12497.5|12486.5|12496.9|12485.9|12498.2|12487.2|12493.8|12484.6|151
1654464900000|2022-06-05 21:35:00|12496.7|12485.7|12493.8|12485.2|12496.7|12488.3|12493|12483.9|179
1654465200000|2022-06-05 21:40:00|12494.4|12485|12495.1|12487.6|12497.6|12488.1|12493.5|12485|118
1654465500000|2022-06-05 21:45:00|12494.9|12487.7|12497.7|12486.7|12498.5|12489.2|12494.3|12484.8|116
1654465800000|2022-06-05 21:50:00|12497.3|12486.3|12496.6|12485.6|12497.7|12487.3|12494.5|12485|105
1654466100000|2022-06-05 21:55:00|12496.7|12485.7|12497.2|12486.2|12498.6|12487.6|12494.5|12483.6|359
1654466400000|2022-06-05 22:00:00|12497.7|12486.7|12492|12487.2|12498|12489.3|12489.5|12482.5|458
1654466700000|2022-06-05 22:05:00|12492.4|12487|12491.4|12486.1|12495.1|12488.3|12490.1|12484.1|278
1654467000000|2022-06-05 22:10:00|12491.5|12486.7|12491.5|12485.6|12494.9|12488.2|12489.9|12483|416
1654467300000|2022-06-05 22:15:00|12491.7|12485.5|12493.4|12486.3|12494.5|12490.2|12490|12484.1|617
1654467600000|2022-06-05 22:20:00|12492.4|12487.3|12493|12488.5|12495.4|12490.5|12491.9|12485.8|575
1654467900000|2022-06-05 22:25:00|12492.9|12488.3|12492|12487.5|12494.2|12489.4|12491.5|12486.8|890
1654468200000|2022-06-05 22:30:00|12491.9|12487.6|12496.6|12492.7|12499.2|12494.6|12491.5|12487.6|703
1654468500000|2022-06-05 22:35:00|12496.8|12492.6|12499.7|12496.2|12501.6|12497|12496.7|12491.9|686
1654468800000|2022-06-05 22:40:00|12499.6|12496.1|12497.4|12493.7|12501.7|12497.7|12496.2|12493.1|734
1654469100000|2022-06-05 22:45:00|12497.3|12493.8|12499.7|12497.1|12500.5|12497.5|12495.4|12491.1|858
1654469400000|2022-06-05 22:50:00|12499.6|12497.4|12499.2|12496.2|12501.1|12497.9|12498.4|12494.8|760
1654469700000|2022-06-05 22:55:00|12499.3|12496.5|12499.8|12496.2|12500.6|12497.3|12498.1|12495|951
1654470000000|2022-06-05 23:00:00|12499.6|12496.4|12496.9|12494.4|12501.4|12498.8|12495.8|12493.3|709
1654470300000|2022-06-05 23:05:00|12497.7|12494.3|12494.4|12492.9|12499.5|12496.9|12493.1|12490.9|697
1654470600000|2022-06-05 23:10:00|12494.9|12492.5|12495.4|12493.1|12497.3|12495|12494.4|12492.4|311
1654470900000|2022-06-05 23:15:00|12495|12493.5|12497.6|12496.1|12497.8|12496.3|12493.2|12491.7|290
1654471200000|2022-06-05 23:20:00|12497.7|12496.2|12498.4|12496.9|12499.2|12497.7|12496.4|12494.6|352
1654471500000|2022-06-05 23:25:00|12498.5|12497|12496.8|12495.3|12499.7|12498.2|12496.6|12495.1|359
1654471800000|2022-06-05 23:30:00|12496.9|12495.4|12496.9|12495.4|12497.7|12496.2|12496.2|12494.6|391
1654472100000|2022-06-05 23:35:00|12496.8|12495.3|12495|12493.5|12497.1|12495.6|12494.1|12492.6|455
1654472400000|2022-06-05 23:40:00|12495.1|12493.6|12499.1|12497.6|12499.2|12497.7|12494.7|12493.2|378
1654472700000|2022-06-05 23:45:00|12499.2|12497.7|12500.7|12499.2|12503.7|12501.9|12498.4|12496.9|492
1654473000000|2022-06-05 23:50:00|12500.6|12499.1|12493.3|12491.8|12500.8|12499.3|12493.1|12491.3|426
1654473300000|2022-06-05 23:55:00|12493.2|12491.7|12490.7|12489.2|12494.4|12492.9|12490.2|12488.5|446
1654473600000|2022-06-06 00:00:00|12491.2|12489.7|12491.8|12490.3|12492.8|12491.4|12488.1|12486.6|789
1654473900000|2022-06-06 00:05:00|12491.7|12490.2|12495.6|12494.1|12497.3|12495.8|12490.5|12488.7|656
1654474200000|2022-06-06 00:10:00|12495.8|12494.3|12497.6|12496.1|12497.6|12496.1|12493.7|12492.2|527
1654474500000|2022-06-06 00:15:00|12497.8|12496.9|12499.4|12497.9|12499.5|12498|12497.3|12495.8|450
1654474800000|2022-06-06 00:20:00|12499.5|12498|12501.2|12499.7|12501.6|12500.2|12498.5|12497.1|457
1654475100000|2022-06-06 00:25:00|12501.3|12499.8|12494.4|12492.9|12501.3|12499.8|12493.5|12492|470
1654475400000|2022-06-06 00:30:00|12494.5|12493|12493|12491.5|12495|12493.5|12490.7|12489.2|316
1654475700000|2022-06-06 00:35:00|12492.9|12491.4|12490.5|12489|12493|12491.5|12488.4|12486.9|335
1654476000000|2022-06-06 00:40:00|12490.6|12489.1|12491.8|12490.3|12492.7|12491.2|12489.9|12488.4|490
1654476300000|2022-06-06 00:45:00|12492.2|12490.1|12486.5|12485|12492.6|12490.8|12486.4|12484.5|648
1654476600000|2022-06-06 00:50:00|12486.4|12484.9|12482.7|12480.5|12489.6|12488.1|12482.7|12480.5|574
1654476900000|2022-06-06 00:55:00|12483.5|12480.9|12483.3|12481.8|12485.4|12483.9|12481.9|12480|718
1654477200000|2022-06-06 01:00:00|12483.2|12481.7|12485.3|12483.8|12486.5|12484.5|12481.8|12480.3|741
1654477500000|2022-06-06 01:05:00|12485.5|12484|12486.9|12485.4|12486.9|12485.4|12483.1|12481.6|802
1654477800000|2022-06-06 01:10:00|12486.8|12485.3|12486.6|12485.1|12487.9|12486.9|12484.9|12483.4|635
1654478100000|2022-06-06 01:15:00|12486.3|12485.4|12491.1|12490.2|12493.1|12492|12486.3|12485|848
1654478400000|2022-06-06 01:20:00|12491.2|12490.3|12488.3|12486.8|12493.2|12491.7|12488|12486.8|650
1654478700000|2022-06-06 01:25:00|12488.2|12486.7|12488.8|12487.3|12489.3|12488|12486.6|12485.2|470
1654479000000|2022-06-06 01:30:00|12488.9|12487.4|12481.6|12480.1|12489.1|12488|12477.7|12475.9|728
1654479300000|2022-06-06 01:35:00|12481.8|12480.3|12482.1|12481.2|12482.5|12481.2|12479.1|12477.6|588
1654479600000|2022-06-06 01:40:00|12482.3|12481.4|12479.9|12478.4|12483.3|12482.1|12479.3|12477.6|580
1654479900000|2022-06-06 01:45:00|12480.2|12478.1|12483.2|12481.7|12483.3|12481.8|12479.5|12478|599
1654480200000|2022-06-06 01:50:00|12483.1|12481.6|12488.1|12486.6|12490.9|12489.4|12483.1|12481.6|700
1654480500000|2022-06-06 01:55:00|12488.2|12486.7|12486.6|12485.1|12488.5|12487.1|12484|12482.5|738
1654480800000|2022-06-06 02:00:00|12486.7|12485.2|12489.3|12487.8|12489.6|12488.2|12486|12484.5|557
1654481100000|2022-06-06 02:05:00|12489.6|12488.1|12491.6|12490.1|12492.7|12491.3|12488.7|12487.3|563
1654481400000|2022-06-06 02:10:00|12491.9|12490.4|12491|12489.5|12492.3|12490.8|12489.6|12488.3|379
1654481700000|2022-06-06 02:15:00|12491.1|12489.6|12490.3|12489.4|12492.7|12491.2|12489.9|12488.6|424
1654482000000|2022-06-06 02:20:00|12490.6|12489.7|12492.2|12490.7|12492.8|12491.7|12490.3|12489.1|393
1654482300000|2022-06-06 02:25:00|12492.1|12490.6|12492.7|12491.2|12493.4|12492.2|12489.9|12488.7|360
1654482600000|2022-06-06 02:30:00|12492.8|12491.3|12494.6|12493.7|12495.8|12494.5|12491.1|12490.1|457
1654482900000|2022-06-06 02:35:00|12494.8|12493.3|12495.5|12494|12496.5|12495.1|12493.4|12491.9|464
1654483200000|2022-06-06 02:40:00|12495.4|12493.9|12493.9|12493|12496.6|12495.2|12493.8|12492.4|503
1654483500000|2022-06-06 02:45:00|12494.2|12492.7|12493|12491.5|12494.7|12493.4|12492|12490.5|473
1654483800000|2022-06-06 02:50:00|12493.1|12491.6|12493.1|12492.2|12494.6|12493.2|12491.9|12490.7|417
1654484100000|2022-06-06 02:55:00|12493.4|12491.9|12491.1|12490.2|12493.4|12492.2|12490.8|12489.6|320
1654484400000|2022-06-06 03:00:00|12491.4|12490.5|12492.9|12492|12493.2|12492.1|12490.6|12489.7|423
1654484700000|2022-06-06 03:05:00|12492.8|12491.9|12493.5|12492|12494|12493|12491.3|12490.3|414
1654485000000|2022-06-06 03:10:00|12493.9|12493|12494.1|12492.6|12494.8|12493.4|12491.5|12490.4|375
1654485300000|2022-06-06 03:15:00|12494.2|12492.7|12493.6|12492.1|12495.7|12493.9|12493.2|12491.7|327
1654485600000|2022-06-06 03:20:00|12493.5|12492|12492.5|12491|12494.6|12493.1|12491.7|12490.5|423
1654485900000|2022-06-06 03:25:00|12492.4|12490.9|12491.3|12489.8|12493.3|12492.1|12490.6|12489.1|290
1654486200000|2022-06-06 03:30:00|12491.4|12489.9|12492.6|12491.7|12494.4|12492.4|12490.7|12489.5|339
1654486500000|2022-06-06 03:35:00|12492.5|12491.6|12492.2|12490.7|12494.4|12493|12492|12490.7|258
1654486800000|2022-06-06 03:40:00|12492.3|12490.8|12495.4|12493.9|12496.8|12495.3|12492.1|12490.7|352
1654487100000|2022-06-06 03:45:00|12495.5|12494|12496.8|12495.3|12496.8|12495.3|12494.3|12492.9|461
1654487400000|2022-06-06 03:50:00|12496.7|12495.2|12497.2|12495.7|12497.6|12496.4|12495.8|12494.3|451
1654487700000|2022-06-06 03:55:00|12497.3|12495.8|12496.3|12494.8|12497.5|12496.4|12495|12493.5|391
1654488000000|2022-06-06 04:00:00|12496.2|12494.7|12495.1|12493.6|12496.5|12495.2|12493.8|12492.3|398
1654488300000|2022-06-06 04:05:00|12495|12493.5|12496.1|12494.6|12496.3|12494.9|12494.1|12492.6|413
1654488600000|2022-06-06 04:10:00|12496.2|12494.7|12494.2|12492.7|12496.2|12494.7|12493.1|12491.7|437
1654488900000|2022-06-06 04:15:00|12494.1|12492.6|12496.2|12495.3|12496.7|12495.3|12494|12492.5|449
1654489200000|2022-06-06 04:20:00|12496.3|12495.4|12496.7|12495.2|12497.3|12496.1|12495.2|12493.8|332
1654489500000|2022-06-06 04:25:00|12496.6|12495.1|12499|12497.5|12499.7|12498.3|12496|12494.5|353
1654489800000|2022-06-06 04:30:00|12499.1|12497.6|12497.4|12495.9|12499.1|12497.6|12496.2|12494.9|545
1654490100000|2022-06-06 04:35:00|12497.2|12495.7|12497.4|12495.9|12498.3|12496.8|12496.2|12495|490
1654490400000|2022-06-06 04:40:00|12497.3|12495.8|12499.2|12497.7|12499.8|12498.3|12497|12495.6|421
1654490700000|2022-06-06 04:45:00|12499.3|12497.8|12499.7|12498.2|12501.2|12500.3|12498.8|12497.3|393
1654491000000|2022-06-06 04:50:00|12499.6|12498.1|12500.3|12498.8|12501.3|12499.9|12499|12497.8|371
1654491300000|2022-06-06 04:55:00|12500.4|12498.9|12500.1|12499.2|12500.5|12499.3|12498.3|12496.9|465
1654491600000|2022-06-06 05:00:00|12500.4|12498.9|12501.1|12500.2|12502.1|12500.8|12499.9|12498.6|490
1654491900000|2022-06-06 05:05:00|12501.5|12500|12505.4|12504.5|12508.5|12507.3|12501.1|12499.9|705
1654492200000|2022-06-06 05:10:00|12505.5|12504.6|12504.9|12503.4|12505.6|12504.7|12502.3|12500.9|501
1654492500000|2022-06-06 05:15:00|12504.8|12503.3|12503.7|12502.2|12509.4|12507.9|12503.7|12502.2|498
1654492800000|2022-06-06 05:20:00|12503.8|12502.3|12502.2|12500.7|12503.8|12502.3|12500.8|12499.3|439
1654493100000|2022-06-06 05:25:00|12502.3|12500.8|12501.9|12500.4|12502.4|12500.9|12500.2|12498.7|410
1654493400000|2022-06-06 05:30:00|12502|12500.5|12503.5|12502|12504.7|12503.7|12500|12498.5|353
1654493700000|2022-06-06 05:35:00|12503.9|12502.4|12506|12504.5|12507.8|12506.5|12503.6|12502.4|457
1654494000000|2022-06-06 05:40:00|12506.1|12504.6|12505.2|12504.3|12507.1|12505.7|12503.8|12502.9|330
1654494300000|2022-06-06 05:45:00|12505.3|12504.4|12503.3|12502.4|12506.3|12505.1|12502.8|12501.6|524
1654494600000|2022-06-06 05:50:00|12503.4|12502.5|12503.5|12502|12504.7|12503.4|12502.1|12500.9|449
1654494900000|2022-06-06 05:55:00|12503.2|12502.3|12499|12497.5|12504.3|12502.9|12498.4|12497.2|672
1654495200000|2022-06-06 06:00:00|12499.5|12497.1|12500.9|12500|12503.2|12502|12495.5|12494.2|804
1654495500000|2022-06-06 06:05:00|12500.7|12499.8|12495.2|12493.7|12501.6|12500.4|12493.1|12491.8|634
1654495800000|2022-06-06 06:10:00|12495.3|12493.8|12492.7|12491.2|12495.9|12494.4|12492|12490.6|661
1654496100000|2022-06-06 06:15:00|12492|12491.1|12499.6|12498.7|12501.4|12500|12491.5|12490|802
1654496400000|2022-06-06 06:20:00|12499.3|12498.4|12500|12499.1|12501.6|12500.3|12497.7|12496.6|453
1654496700000|2022-06-06 06:25:00|12500.1|12499.2|12499.2|12498.3|12500.5|12499.3|12496.5|12495.6|331
1654497000000|2022-06-06 06:30:00|12499.1|12498.2|12522.7|12521.2|12524.4|12522.9|12497.9|12496.8|946
1654497300000|2022-06-06 06:35:00|12522.6|12521.1|12530.9|12529.4|12531.2|12529.7|12520.5|12519|665
1654497600000|2022-06-06 06:40:00|12530.7|12529.2|12529.2|12527.7|12531.4|12529.9|12526.3|12524.8|585
1654497900000|2022-06-06 06:45:00|12529|12527.5|12527.7|12526.2|12531.5|12530|12525.9|12524.5|583
1654498200000|2022-06-06 06:50:00|12527.6|12526.1|12528.1|12526.6|12528.5|12527.2|12525.9|12524.3|594
1654498500000|2022-06-06 06:55:00|12528|12526.5|12536.5|12535|12538.4|12537.2|12527.1|12525.6|674
1654498800000|2022-06-06 07:00:00|12536.1|12534.6|12539.5|12538|12542.6|12541.5|12532.8|12531.7|999
1654499100000|2022-06-06 07:05:00|12539.2|12538.3|12531.2|12529.7|12541.3|12540.2|12531.1|12529.6|803
1654499400000|2022-06-06 07:10:00|12531.1|12529.6|12530.1|12528.6|12536.4|12534.9|12524.5|12523.2|1074
1654499700000|2022-06-06 07:15:00|12529.9|12528.4|12526.2|12524.7|12535.9|12534.1|12525.6|12524.1|921
1654500000000|2022-06-06 07:20:00|12526.1|12524.6|12529.3|12527.8|12530.6|12529.1|12520.3|12519|989
1654500300000|2022-06-06 07:25:00|12529.2|12527.7|12528.1|12527.2|12534.3|12533.1|12527.8|12526.8|828
1654500600000|2022-06-06 07:30:00|12528.2|12527.3|12527.5|12526|12531.3|12530|12526.7|12525.4|732
1654500900000|2022-06-06 07:35:00|12527.7|12526.2|12527.3|12525.8|12528.3|12526.8|12522.3|12520.8|818
1654501200000|2022-06-06 07:40:00|12527.4|12525.9|12517|12515.5|12528|12526.5|12517|12515.5|921
1654501500000|2022-06-06 07:45:00|12517.1|12515.6|12527.8|12526.3|12528.3|12526.8|12516.3|12514.9|705
1654501800000|2022-06-06 07:50:00|12528.1|12526.6|12544|12542.5|12545.9|12543.9|12526|12524.5|1037
1654502100000|2022-06-06 07:55:00|12543.5|12542|12547.5|12546|12547.6|12546.1|12539.2|12537.7|962
1654502400000|2022-06-06 08:00:00|12547.4|12545.9|12555.1|12553.6|12557.1|12555.6|12545.3|12543.8|891
1654502700000|2022-06-06 08:05:00|12555|12553.5|12553.6|12552.1|12556.3|12554.8|12551.5|12550.4|713
1654503000000|2022-06-06 08:10:00|12553.5|12552|12573.4|12571.9|12574.4|12572.9|12552.8|12551.5|1143
1654503300000|2022-06-06 08:15:00|12573.3|12571.8|12568|12567.1|12574.3|12572.8|12566.6|12565.1|1003
1654503600000|2022-06-06 08:20:00|12568.1|12567.2|12568|12566.5|12573.7|12572.2|12566.6|12565.4|695
1654503900000|2022-06-06 08:25:00|12568.1|12566.6|12573.6|12572.7|12574.1|12572.7|12567.2|12565.5|671
1654504200000|2022-06-06 08:30:00|12573.7|12572.8|12565.5|12564|12578.2|12577.1|12565.2|12564|821
1654504500000|2022-06-06 08:35:00|12565.6|12564.1|12565.9|12564.4|12568.2|12566.5|12563.8|12562|824
1654504800000|2022-06-06 08:40:00|12565.8|12564.3|12568.1|12566.6|12571.8|12569.8|12565.7|12564.2|747
1654505100000|2022-06-06 08:45:00|12568|12566.5|12569.2|12567.7|12575.1|12573.6|12566.4|12564.9|720
1654505400000|2022-06-06 08:50:00|12569.1|12567.6|12574.2|12572.7|12574.2|12572.7|12566.8|12565.5|593
1654505700000|2022-06-06 08:55:00|12574.5|12573|12573.8|12572.3|12575.4|12573.9|12570.8|12569.3|672
1654506000000|2022-06-06 09:00:00|12573.9|12572.4|12569.6|12568.1|12574.2|12572.8|12567.6|12566.4|668
1654506300000|2022-06-06 09:05:00|12568.7|12567.8|12568.6|12567.1|12569.4|12568|12563.1|12561.6|631
1654506600000|2022-06-06 09:10:00|12567.8|12566.9|12568.9|12567.4|12569.6|12568.1|12565.1|12563.8|634
1654506900000|2022-06-06 09:15:00|12568.8|12567.3|12570.3|12568.8|12573.2|12571.8|12568|12566.8|585
1654507200000|2022-06-06 09:20:00|12570.4|12568.9|12567.7|12566.2|12572.5|12571|12563.6|12562.1|645
1654507500000|2022-06-06 09:25:00|12567.6|12566.1|12569.2|12567.7|12571.4|12569.9|12567.3|12566.1|427
1654507800000|2022-06-06 09:30:00|12569.3|12567.8|12562.1|12560.6|12569.8|12568.9|12559.9|12558.5|604
1654508100000|2022-06-06 09:35:00|12562.2|12560.7|12559.6|12558.7|12562.8|12561.9|12555|12553.5|535
1654508400000|2022-06-06 09:40:00|12559.2|12558.3|12554.4|12553.5|12559.6|12558.3|12554.2|12553.3|512
1654508700000|2022-06-06 09:45:00|12555.1|12553.6|12558.8|12557.9|12561.3|12560.3|12554.3|12553|426
1654509000000|2022-06-06 09:50:00|12558.9|12558|12558.6|12557.1|12561|12559.8|12557.8|12556.5|395
1654509300000|2022-06-06 09:55:00|12558.7|12557.2|12564.8|12563.9|12565.8|12564.5|12558.7|12557.2|540
1654509600000|2022-06-06 10:00:00|12564.9|12564|12555.8|12554.3|12565.6|12564.3|12555.5|12554|710
1654509900000|2022-06-06 10:05:00|12555.9|12554.4|12552.3|12551.4|12557|12555.8|12551.5|12550|438
1654510200000|2022-06-06 10:10:00|12552.6|12551.7|12550.7|12549.8|12554.4|12553.3|12549.8|12548.6|457
1654510500000|2022-06-06 10:15:00|12551|12549.5|12561.9|12560.4|12563.4|12561.9|12550.9|12549.5|497
1654510800000|2022-06-06 10:20:00|12562.2|12560.7|12562.7|12561.2|12567.3|12566.3|12561|12559.7|472
1654511100000|2022-06-06 10:25:00|12562.8|12561.3|12558.3|12556.8|12565.4|12563.9|12557.8|12556.6|451
1654511400000|2022-06-06 10:30:00|12558.4|12556.9|12555|12553.5|12559.4|12558.2|12553.1|12551.6|573
1654511700000|2022-06-06 10:35:00|12555.1|12553.6|12550.3|12548.8|12555.1|12554|12549.8|12548.7|428
1654512000000|2022-06-06 10:40:00|12550.2|12548.7|12550.1|12548.6|12553.2|12551.7|12548.9|12547.6|284
1654512300000|2022-06-06 10:45:00|12550.2|12548.7|12550.3|12548.8|12551.6|12550.7|12548.3|12547.1|346
1654512600000|2022-06-06 10:50:00|12550.4|12548.9|12555.1|12554.2|12555.2|12554.3|12549.5|12548.4|410
1654512900000|2022-06-06 10:55:00|12555.2|12554.3|12555.3|12554.4|12557.1|12556|12552.8|12551.6|375
1654513200000|2022-06-06 11:00:00|12555.1|12554.2|12555.3|12553.8|12557.8|12556.9|12551.6|12550.5|586
1654513500000|2022-06-06 11:05:00|12555.4|12553.9|12555.1|12554.2|12558.6|12557.2|12553.2|12551.9|503
1654513800000|2022-06-06 11:10:00|12555.2|12553.7|12557.7|12556.8|12559.4|12558.4|12554.7|12553.5|427
1654514100000|2022-06-06 11:15:00|12557.4|12556.5|12559.6|12558.7|12560.8|12559.4|12556.7|12555.6|399
1654514400000|2022-06-06 11:20:00|12559.7|12558.8|12560.2|12558.7|12560.8|12559.9|12556.4|12555.5|424
1654514700000|2022-06-06 11:25:00|12560.3|12558.8|12559.2|12558.3|12560.5|12559.5|12556.2|12555|382
1654515000000|2022-06-06 11:30:00|12559.3|12558.4|12563.5|12562|12563.5|12562.4|12558|12556.7|402
1654515300000|2022-06-06 11:35:00|12563.4|12561.9|12565.1|12563.6|12566.6|12565.4|12562.5|12561.5|411
1654515600000|2022-06-06 11:40:00|12564.8|12563.9|12564|12563.1|12568.5|12567.3|12563.9|12562.8|485
1654515900000|2022-06-06 11:45:00|12564.2|12563.3|12563.9|12563|12567.3|12566.4|12562.9|12561.8|478
1654516200000|2022-06-06 11:50:00|12564|12563.1|12564.2|12562.7|12565.5|12564.5|12561.7|12560.5|496
1654516500000|2022-06-06 11:55:00|12563.9|12563|12570.5|12569|12571.1|12570.1|12563.1|12561.9|565
1654516800000|2022-06-06 12:00:00|12570.2|12569.3|12562|12561.1|12570.9|12570|12560.9|12560|660
1654517100000|2022-06-06 12:05:00|12561.9|12561|12562.1|12561.2|12563.4|12562.2|12560.8|12559.6|454
1654517400000|2022-06-06 12:10:00|12562|12561.1|12558.5|12557.6|12563.2|12562.3|12557.8|12556.6|360
1654517700000|2022-06-06 12:15:00|12558.6|12557.7|12550.9|12550|12559.1|12557.9|12550.1|12549.2|579
1654518000000|2022-06-06 12:20:00|12550.7|12549.8|12548.3|12547.4|12553.3|12552.4|12546.8|12545.7|639
1654518300000|2022-06-06 12:25:00|12548.4|12547.5|12551.8|12550.9|12553.6|12552.6|12548.1|12547.2|447
1654518600000|2022-06-06 12:30:00|12552.1|12551.2|12553|12552.1|12553.4|12552.2|12550.7|12549.8|449
1654518900000|2022-06-06 12:35:00|12553.3|12552.4|12548.6|12547.1|12554.7|12553.8|12547.9|12546.9|474
1654519200000|2022-06-06 12:40:00|12548.5|12547|12542.3|12541.4|12548.6|12547.4|12541.7|12540.6|557
1654519500000|2022-06-06 12:45:00|12542.4|12541.5|12547.4|12545.9|12547.5|12546.4|12542.1|12541.1|426
1654519800000|2022-06-06 12:50:00|12547.3|12545.8|12551.1|12549.6|12552.8|12551.6|12546.3|12544.8|374
1654520100000|2022-06-06 12:55:00|12551.2|12549.7|12557.1|12555.6|12557.1|12556.1|12550.9|12549.5|567
1654520400000|2022-06-06 13:00:00|12557.2|12555.7|12556|12555.1|12557.5|12556.4|12552.6|12551.7|599
1654520700000|2022-06-06 13:05:00|12556.3|12554.8|12553.5|12552.6|12557|12556|12552.7|12551.8|406
1654521000000|2022-06-06 13:10:00|12554|12552.5|12552.7|12551.8|12556.5|12555.6|12552.6|12551.5|455
1654521300000|2022-06-06 13:15:00|12552.8|12551.9|12550.1|12548.6|12554|12552.9|12549.6|12548.5|546
1654521600000|2022-06-06 13:20:00|12550.2|12548.7|12550|12549.1|12550.7|12549.8|12546.9|12546|501
1654521900000|2022-06-06 13:25:00|12550.1|12549.2|12546.3|12545.4|12550.9|12550|12545.5|12544.4|546
1654522200000|2022-06-06 13:30:00|12546.4|12545.5|12544.1|12542.6|12551.3|12550.2|12542|12540.9|865
1654522500000|2022-06-06 13:35:00|12543.9|12542.4|12544.4|12543.5|12545.1|12543.9|12542|12540.8|635
1654522800000|2022-06-06 13:40:00|12544.5|12543.6|12542.9|12541.4|12549.5|12548.3|12542.1|12541|686
1654523100000|2022-06-06 13:45:00|12543.1|12541.6|12546.1|12545.2|12547.1|12546|12539|12538.1|714
1654523400000|2022-06-06 13:50:00|12546|12545.1|12547.8|12546.9|12548.3|12547.4|12542.2|12541.3|809
1654523700000|2022-06-06 13:55:00|12547.7|12546.8|12553.1|12552.2|12553.1|12552.2|12546.2|12545.3|714
1654524000000|2022-06-06 14:00:00|12553|12552.1|12554.2|12553.3|12557.3|12556.3|12550.9|12549.8|827
1654524300000|2022-06-06 14:05:00|12554.3|12553.4|12553.9|12553|12559.1|12558.2|12551.7|12550.8|727
1654524600000|2022-06-06 14:10:00|12553.8|12552.9|12554.9|12554|12557.2|12556|12551.4|12550.2|634
1654524900000|2022-06-06 14:15:00|12554.8|12553.9|12545.4|12543.9|12554.9|12554|12543.4|12542.5|816
1654525200000|2022-06-06 14:20:00|12544.9|12544|12542.8|12541.9|12545.4|12544.2|12541.5|12540.6|776
1654525500000|2022-06-06 14:25:00|12543|12542.1|12545.8|12544.3|12548.7|12547.3|12542|12540.9|666
1654525800000|2022-06-06 14:30:00|12545.5|12544.6|12540.6|12539.7|12547.9|12547|12539.6|12538.6|772
1654526100000|2022-06-06 14:35:00|12540.5|12539.6|12537.6|12536.1|12543.9|12543|12536|12535.1|889
1654526400000|2022-06-06 14:40:00|12537.7|12536.2|12547.6|12546.7|12548|12547.1|12532.3|12531.4|907
1654526700000|2022-06-06 14:45:00|12547.9|12547|12550.5|12549|12551.7|12550.6|12545.2|12543.7|790
1654527000000|2022-06-06 14:50:00|12550.6|12549.1|12554.5|12553|12561.7|12560.6|12549.7|12548.6|1015
1654527300000|2022-06-06 14:55:00|12554.6|12553.1|12556.9|12556|12561.4|12560.1|12554.6|12553.1|927
1654527600000|2022-06-06 15:00:00|12557|12556.1|12552.6|12551.1|12559.6|12558.3|12552.2|12550.9|786
1654527900000|2022-06-06 15:05:00|12552.5|12551|12548.7|12547.8|12555.6|12554.7|12548.1|12547.1|790
1654528200000|2022-06-06 15:10:00|12548.8|12547.9|12539.6|12538.1|12549.1|12547.9|12537.3|12536.4|1015
1654528500000|2022-06-06 15:15:00|12539.5|12538|12533.4|12532.5|12541.8|12540.9|12532.9|12532|841
1654528800000|2022-06-06 15:20:00|12533.1|12532.2|12527.2|12525.7|12536.6|12535.4|12526.6|12525.3|811
1654529100000|2022-06-06 15:25:00|12527.1|12525.6|12526.7|12525.8|12531.1|12529.6|12526|12524.7|766
1654529400000|2022-06-06 15:30:00|12526.5|12525.6|12531.6|12530.7|12532.2|12531.2|12526.1|12525.2|828
1654529700000|2022-06-06 15:35:00|12531.4|12530.5|12529|12527.5|12531.5|12530.6|12528.3|12527.4|668
1654530000000|2022-06-06 15:40:00|12528.9|12527.4|12537.2|12536.3|12538.4|12536.9|12528.1|12526.9|695
1654530300000|2022-06-06 15:45:00|12537.1|12536.2|12537.5|12536|12542.3|12540.8|12537|12535.9|724
1654530600000|2022-06-06 15:50:00|12537.6|12536.1|12541.2|12539.7|12542.8|12541.3|12535.4|12533.9|673
1654530900000|2022-06-06 15:55:00|12541.3|12539.8|12544.8|12543.3|12546.5|12545.2|12539.4|12538.5|805
1654531200000|2022-06-06 16:00:00|12545|12543.5|12537.3|12536.4|12545.6|12544.6|12537|12535.8|847
1654531500000|2022-06-06 16:05:00|12537.4|12536.5|12540.1|12539.2|12541.7|12540.8|12537.3|12536.4|607
1654531800000|2022-06-06 16:10:00|12540.2|12539.3|12537.1|12536.2|12542.9|12541.8|12537.1|12536.2|594
1654532100000|2022-06-06 16:15:00|12537.7|12536.8|12537.3|12535.8|12540.4|12539.5|12536.8|12535.8|512
1654532400000|2022-06-06 16:20:00|12537.4|12535.9|12533.1|12532.2|12540.3|12539|12533.1|12532.2|530
1654532700000|2022-06-06 16:25:00|12533.2|12532.3|12528.7|12527.8|12535.1|12534|12528.2|12527.3|606
1654533000000|2022-06-06 16:30:00|12528.6|12527.7|12529.4|12527.9|12529.4|12528|12526|12525.1|630
1654533300000|2022-06-06 16:35:00|12529.3|12527.8|12530.9|12530|12531.4|12530.1|12528.8|12527.5|388
1654533600000|2022-06-06 16:40:00|12530.7|12529.8|12532.6|12531.1|12533.5|12532.6|12530.1|12528.8|674
1654533900000|2022-06-06 16:45:00|12532.7|12531.2|12532.9|12532|12538.5|12537.1|12531.6|12530.6|571
1654534200000|2022-06-06 16:50:00|12532.8|12531.9|12534.9|12534|12535.3|12534.2|12532.3|12531.4|450
1654534500000|2022-06-06 16:55:00|12534.8|12533.9|12540.3|12539.4|12541.7|12540.8|12534.2|12533.3|584
1654534800000|2022-06-06 17:00:00|12540.2|12539.3|12538.6|12537.7|12541.5|12540.3|12536.5|12535.6|609
1654535100000|2022-06-06 17:05:00|12538.5|12537.6|12537.6|12536.1|12539.8|12538.8|12536|12534.7|500
1654535400000|2022-06-06 17:10:00|12537.8|12536.3|12537.4|12535.9|12538.2|12537.2|12535|12534|426
1654535700000|2022-06-06 17:15:00|12537.2|12535.7|12538.6|12537.7|12539.5|12538.5|12536|12535.1|473
1654536000000|2022-06-06 17:20:00|12538.5|12537.6|12539.4|12537.9|12540.4|12539.4|12537|12535.9|396
1654536300000|2022-06-06 17:25:00|12539.3|12537.8|12537.9|12536.4|12539.4|12538.2|12536.7|12535.4|428
1654536600000|2022-06-06 17:30:00|12537.8|12536.3|12540.1|12539.2|12540.6|12539.4|12536.6|12535.3|336
1654536900000|2022-06-06 17:35:00|12540|12539.1|12545.4|12544.5|12548.3|12547.3|12539.1|12537.9|455
1654537200000|2022-06-06 17:40:00|12545.3|12544.4|12546.1|12545.2|12549|12547.8|12545|12543.8|475
1654537500000|2022-06-06 17:45:00|12546.2|12545.3|12543.6|12542.7|12547.8|12546.7|12541.8|12540.7|465
1654537800000|2022-06-06 17:50:00|12543.7|12542.8|12540.4|12538.9|12543.9|12543|12540.3|12538.9|449
1654538100000|2022-06-06 17:55:00|12540.6|12539.7|12539.5|12538.6|12541.2|12540.3|12537.9|12536.7|398
1654538400000|2022-06-06 18:00:00|12539.6|12538.7|12537.2|12536.3|12539.8|12538.9|12536.6|12535.7|434
1654538700000|2022-06-06 18:05:00|12537.1|12536.2|12539.1|12538.2|12539.6|12538.7|12536.9|12535.8|495
1654539000000|2022-06-06 18:10:00|12539|12538.1|12540.3|12538.8|12540.8|12539.5|12537.4|12536.4|488
1654539300000|2022-06-06 18:15:00|12540.4|12538.9|12541|12539.5|12541.5|12540.1|12539.1|12538.2|381
1654539600000|2022-06-06 18:20:00|12540.9|12539.4|12538.1|12536.6|12541.4|12539.9|12536.5|12535|596
1654539900000|2022-06-06 18:25:00|12538.2|12536.7|12535.4|12533.9|12538.8|12537.3|12532.3|12531.1|540
1654540200000|2022-06-06 18:30:00|12535.3|12533.8|12535.4|12534.5|12536.2|12534.8|12534|12532.6|633
1654540500000|2022-06-06 18:35:00|12535.5|12534.6|12535.2|12533.7|12536.4|12535.2|12534.4|12533.5|405
1654540800000|2022-06-06 18:40:00|12535|12533.5|12536|12535.1|12536.5|12535.5|12534.2|12533.3|451
1654541100000|2022-06-06 18:45:00|12536.1|12535.2|12535.3|12533.8|12536.9|12535.9|12535.1|12533.8|558
1654541400000|2022-06-06 18:50:00|12535.2|12533.7|12533.4|12532.5|12535.2|12534|12532.1|12531|520
1654541700000|2022-06-06 18:55:00|12533.3|12532.4|12535.2|12533.7|12537.8|12536.6|12532|12531.1|527
1654542000000|2022-06-06 19:00:00|12535.1|12533.6|12534.2|12533.3|12536.6|12535.5|12533.7|12532.7|646
1654542300000|2022-06-06 19:05:00|12533.9|12533|12534.3|12532.8|12534.4|12533.2|12531.4|12530.1|533
1654542600000|2022-06-06 19:10:00|12534.1|12532.6|12540.3|12538.8|12540.9|12539.4|12532.9|12531.6|555
1654542900000|2022-06-06 19:15:00|12540.2|12538.7|12536.7|12535.2|12543|12541.8|12536|12534.8|467
1654543200000|2022-06-06 19:20:00|12536.8|12535.3|12538|12537.1|12538.6|12537.4|12535.1|12534.2|483
1654543500000|2022-06-06 19:25:00|12538.1|12537.2|12538.2|12536.7|12539.4|12538.3|12536.7|12535.4|408
1654543800000|2022-06-06 19:30:00|12538.3|12536.8|12539.5|12538|12541.7|12540.2|12537.8|12536.3|342
1654544100000|2022-06-06 19:35:00|12539.4|12537.9|12539.6|12538.7|12540.4|12539.1|12537.8|12536.6|415
1654544400000|2022-06-06 19:40:00|12540.1|12538.6|12541.4|12539.9|12541.8|12540.6|12538.6|12537.6|363
1654544700000|2022-06-06 19:45:00|12542|12541.1|12540|12538.5|12542.4|12541.3|12538.8|12537.3|348
1654545000000|2022-06-06 19:50:00|12540.1|12538.6|12538.1|12536.6|12542.3|12540.8|12537|12535.2|544
1654545300000|2022-06-06 19:55:00|12537.9|12536.4|12536.2|12535.3|12539.8|12538.4|12535.1|12533.9|400
1654545600000|2022-06-06 20:00:00|12536.1|12535.2|12531.9|12531|12541.3|12539.4|12531.8|12530.6|788
1654545900000|2022-06-06 20:05:00|12531.8|12530.9|12531.5|12530.6|12533.3|12532.1|12531.1|12530|209
1654546200000|2022-06-06 20:10:00|12531.6|12530.7|12530.2|12528.7|12532.2|12531|12529.7|12528.4|312
1654546500000|2022-06-06 20:15:00|12530.1|12528.6|12532|12530.5|12532|12530.7|12529.8|12528.4|204
1654546800000|2022-06-06 20:20:00|12531.9|12530.4|12533.1|12532.2|12534.7|12533.2|12531.9|12530.4|159
1654547100000|2022-06-06 20:25:00|12533.4|12531.9|12532.4|12530.9|12533.7|12532.5|12532.3|12530.8|156
1654547400000|2022-06-06 20:30:00|12532.3|12530.8|12530.2|12528.7|12533.4|12531.9|12530|12528.6|167
1654547700000|2022-06-06 20:35:00|12530.3|12528.8|12529.3|12527.8|12530.3|12528.8|12528.1|12526.8|175
1654548000000|2022-06-06 20:40:00|12529.1|12527.6|12527.4|12525.9|12529.2|12527.7|12527.4|12525.9|203
1654548300000|2022-06-06 20:45:00|12527|12526.1|12527.4|12525.9|12528.7|12527|12526.9|12525.4|286
1654548600000|2022-06-06 20:50:00|12527.3|12525.8|12528.4|12526.9|12528.6|12527|12527.3|12525.6|230
1654548900000|2022-06-06 20:55:00|12528.3|12526.8|12537.6|12527.2|12541.7|12530.7|12528.3|12525.1|554
1654549200000|2022-06-06 21:00:00|12537.8|12527|12537.5|12526.5|12537.8|12527.7|12536.2|12525.2|62
1654549500000|2022-06-06 21:05:00|12537.7|12526.7|12537.3|12527|12538.4|12527.7|12536.8|12526.4|1006
1654549800000|2022-06-06 21:10:00|12537.5|12526.3|12536.4|12527.4|12537.7|12528.4|12534.9|12524.9|1198
1654550100000|2022-06-06 21:15:00|12536.1|12527.2|12535.1|12528.1|12537.7|12528.3|12535|12526.5|668
1654550400000|2022-06-06 21:20:00|12537.7|12526.9|12535.8|12528.6|12538.3|12529.5|12535|12525.5|400
1654550700000|2022-06-06 21:25:00|12535.9|12528.7|12535.4|12528.2|12537.9|12529.4|12534.7|12526.4|906
1654551000000|2022-06-06 21:30:00|12535.3|12527.6|12534.4|12528.6|12536.5|12529.5|12533.9|12527.4|166
1654551300000|2022-06-06 21:35:00|12535.9|12527|12533.6|12529|12536.7|12529.6|12533.6|12527|121
1654551600000|2022-06-06 21:40:00|12533.7|12529.1|12535.5|12527.7|12537.9|12530|12533.5|12526.4|149
1654551900000|2022-06-06 21:45:00|12535.2|12527.8|12534.3|12528.8|12535.9|12529.5|12533.4|12526.9|178
1654552200000|2022-06-06 21:50:00|12533.7|12529.3|12533.6|12529.2|12536.2|12529.5|12533.3|12527.8|158
1654552500000|2022-06-06 21:55:00|12533.5|12529|12533.8|12529.3|12536.4|12529.4|12533.2|12527.4|135
1654552800000|2022-06-06 22:00:00|12533.3|12529.8|12534.4|12528.6|12541.3|12530.3|12533.3|12526.1|498
1654553100000|2022-06-06 22:05:00|12534.6|12528.5|12534|12528.6|12540.2|12529.3|12533.5|12526.7|415
1654553400000|2022-06-06 22:10:00|12533.9|12528.7|12536.7|12527.7|12539.7|12529.3|12532.3|12526|376
1654553700000|2022-06-06 22:15:00|12533.9|12528.4|12530.7|12527.8|12534.7|12529.1|12529.6|12527.1|622
1654554000000|2022-06-06 22:20:00|12530.3|12527.5|12529.4|12526.5|12531.3|12528.2|12529.2|12525.9|489
1654554300000|2022-06-06 22:25:00|12529.3|12526.6|12529.9|12527.5|12530.6|12527.7|12528.9|12526.1|557
1654554600000|2022-06-06 22:30:00|12529.8|12527.8|12530.5|12527.5|12531.2|12528.1|12529.3|12526.9|410
1654554900000|2022-06-06 22:35:00|12530.4|12527.6|12530.3|12528|12530.8|12528.5|12529.5|12527.4|829
1654555200000|2022-06-06 22:40:00|12530.1|12527.9|12530.6|12528.4|12530.8|12528.8|12529.6|12527.2|970
1654555500000|2022-06-06 22:45:00|12530.1|12528.6|12530.5|12529|12531.8|12529.9|12530.1|12528|877
1654555800000|2022-06-06 22:50:00|12530.8|12528.7|12530.5|12529|12533.3|12529.8|12529.3|12526.5|785
1654556100000|2022-06-06 22:55:00|12530.6|12529.1|12530|12528.5|12531.8|12530.1|12528.8|12527.3|702
1654556400000|2022-06-06 23:00:00|12530.1|12528.6|12528.2|12526.7|12530.6|12529.1|12527.8|12526|792
1654556700000|2022-06-06 23:05:00|12528.3|12526.8|12526.1|12524.6|12528.4|12526.9|12525.8|12524.3|760
1654557000000|2022-06-06 23:10:00|12526.2|12524.7|12525.5|12524|12526.3|12524.8|12524.8|12523.3|687
1654557300000|2022-06-06 23:15:00|12525.4|12523.9|12524.4|12522.9|12525.5|12524.4|12523.5|12522|690
1654557600000|2022-06-06 23:20:00|12524.3|12522.8|12517.2|12515.7|12524.4|12523|12516|12515.1|955
1654557900000|2022-06-06 23:25:00|12517.4|12515.9|12518.6|12517.1|12519.1|12517.7|12515.7|12514.8|792
1654558200000|2022-06-06 23:30:00|12518.8|12517.3|12517.1|12515.6|12521.1|12519.6|12516.7|12515.2|871
1654558500000|2022-06-06 23:35:00|12517.2|12515.7|12519.2|12517.7|12519.6|12518.1|12516.6|12515.4|877
1654558800000|2022-06-06 23:40:00|12519.1|12517.6|12521.2|12520.3|12521.4|12520.3|12517.9|12516.7|833
1654559100000|2022-06-06 23:45:00|12521.6|12520.7|12522.9|12522|12524.6|12523.3|12521.6|12520.7|749
1654559400000|2022-06-06 23:50:00|12523.1|12522.2|12524.8|12523.3|12525.6|12524.3|12522.9|12521.5|907
1654559700000|2022-06-06 23:55:00|12524.9|12523.4|12524.1|12522.6|12526.1|12524.6|12523.7|12522.5|695
1654560000000|2022-06-07 00:00:00|12524.2|12522.7|12521.7|12520.8|12525.5|12524.3|12520.7|12519.6|962
1654560300000|2022-06-07 00:05:00|12521.6|12520.7|12524.6|12523.7|12524.9|12524|12519.8|12518.6|838
1654560600000|2022-06-07 00:10:00|12524.5|12523.6|12522.6|12521.7|12524.7|12523.8|12520.7|12519.8|895
1654560900000|2022-06-07 00:15:00|12522.5|12521.6|12523|12522.1|12524.3|12523.3|12521.8|12520.9|755
1654561200000|2022-06-07 00:20:00|12522.9|12522|12518.9|12518|12523.1|12522.2|12518.1|12516.8|821
1654561500000|2022-06-07 00:25:00|12519|12518.1|12519.2|12517.7|12520.1|12519.2|12517|12516.1|914
1654561800000|2022-06-07 00:30:00|12519.1|12517.6|12513.9|12513|12520.1|12519.2|12513.8|12512.9|868
1654562100000|2022-06-07 00:35:00|12514|12513.1|12520|12519.1|12520.1|12519.2|12513.6|12512.6|1005
1654562400000|2022-06-07 00:40:00|12520.1|12518.6|12519.2|12518.3|12522.5|12521.6|12518.6|12517.6|1032
1654562700000|2022-06-07 00:45:00|12519.3|12518.4|12523|12522.1|12523.3|12522.4|12518.8|12517.8|809
1654563000000|2022-06-07 00:50:00|12523.1|12522.2|12515.4|12514.5|12524.2|12523.3|12515.4|12514.2|1141
1654563300000|2022-06-07 00:55:00|12516.2|12515.3|12517|12516.1|12517.8|12516.9|12514.6|12513.7|908
1654563600000|2022-06-07 01:00:00|12516.9|12516|12512.9|12512|12517.4|12516.5|12512.9|12511.9|922
1654563900000|2022-06-07 01:05:00|12513|12512.1|12514|12513.1|12515.9|12515|12512.3|12511.4|909
1654564200000|2022-06-07 01:10:00|12514.1|12513.2|12512.8|12511.9|12514.2|12513.3|12512.1|12511.2|916
1654564500000|2022-06-07 01:15:00|12512.7|12511.8|12509.6|12508.7|12513|12512.1|12507.1|12506.2|1105
1654564800000|2022-06-07 01:20:00|12509.7|12508.8|12509|12508.1|12510.3|12509.4|12507.4|12506.5|939
1654565100000|2022-06-07 01:25:00|12508.9|12508|12504.3|12503.4|12509.2|12508.3|12503.4|12502.5|1057
1654565400000|2022-06-07 01:30:00|12504.4|12503.5|12504|12503.1|12504.8|12503.9|12496.9|12496|1108
1654565700000|2022-06-07 01:35:00|12504.1|12503.2|12509|12508.1|12512.2|12511.3|12503.9|12503|941
1654566000000|2022-06-07 01:40:00|12508.9|12508|12509|12508.1|12509.6|12508.7|12506.2|12505.1|903
1654566300000|2022-06-07 01:45:00|12508.9|12508|12506|12505.1|12509.9|12509|12504.8|12503.9|863
1654566600000|2022-06-07 01:50:00|12506.2|12505.3|12507.7|12506.8|12508.5|12507.6|12505.9|12505|826
1654566900000|2022-06-07 01:55:00|12507.8|12506.9|12507|12506.1|12509|12508.1|12504.8|12503.9|813
1654567200000|2022-06-07 02:00:00|12507.1|12506.2|12504.2|12503.3|12507.2|12506.3|12502.9|12501.9|860
1654567500000|2022-06-07 02:05:00|12504.1|12503.2|12500.4|12499.5|12504.9|12504|12499.9|12498.8|862
1654567800000|2022-06-07 02:10:00|12500.7|12499.8|12499.9|12499|12501.2|12500|12498.5|12497.6|809
1654568100000|2022-06-07 02:15:00|12500|12499.1|12501.7|12500.8|12502|12501.1|12499.4|12498.3|881
1654568400000|2022-06-07 02:20:00|12501.8|12500.9|12502.1|12501.2|12504|12503.1|12500.4|12499.5|946
1654568700000|2022-06-07 02:25:00|12502.2|12501.3|12502.5|12501.6|12503.8|12502.9|12500.6|12499.7|913
1654569000000|2022-06-07 02:30:00|12502.4|12501.5|12496.4|12495.5|12503.5|12502.6|12495.3|12494.4|956
1654569300000|2022-06-07 02:35:00|12496.5|12495.6|12495.9|12495|12498|12497.1|12495.2|12494.3|779
1654569600000|2022-06-07 02:40:00|12496.1|12495.2|12496|12495.1|12497.7|12496.8|12495.2|12494.1|824
1654569900000|2022-06-07 02:45:00|12496.1|12495.2|12495.7|12494.8|12496.8|12495.9|12493.1|12492.2|948
1654570200000|2022-06-07 02:50:00|12495.6|12494.7|12500.4|12499.5|12501.7|12500.8|12494.8|12493.9|912
1654570500000|2022-06-07 02:55:00|12500.5|12499.6|12502.1|12501.2|12503.6|12502.7|12499.5|12498.4|858
1654570800000|2022-06-07 03:00:00|12502.2|12501.3|12501.2|12500.3|12503.2|12502.3|12499.4|12498.5|933
1654571100000|2022-06-07 03:05:00|12501.1|12500.2|12505.2|12504.3|12506.4|12505.5|12501|12500.1|809
1654571400000|2022-06-07 03:10:00|12505.1|12504.2|12508.2|12506.7|12508.3|12507.4|12504.8|12503.9|866
1654571700000|2022-06-07 03:15:00|12508|12506.5|12507.5|12506.6|12510.4|12509.5|12505.6|12504.3|1050
1654572000000|2022-06-07 03:20:00|12507.4|12506.5|12507.7|12506.2|12508.6|12507.4|12506.2|12505.3|918
1654572300000|2022-06-07 03:25:00|12507.9|12506.4|12508.1|12507.2|12509.9|12508.9|12506.8|12505.7|950
1654572600000|2022-06-07 03:30:00|12507.9|12507|12509|12508.1|12510.2|12509.3|12507.3|12506.4|860
1654572900000|2022-06-07 03:35:00|12509.1|12508.2|12511|12510.1|12512.1|12511|12508.5|12507.6|963
1654573200000|2022-06-07 03:40:00|12510.8|12509.9|12509.2|12508.3|12512.1|12511.2|12508.7|12507.6|865
1654573500000|2022-06-07 03:45:00|12509.1|12508.2|12507.8|12506.9|12510.2|12509.3|12507.7|12506.8|877
1654573800000|2022-06-07 03:50:00|12507.6|12506.7|12508.7|12507.2|12509.2|12508|12507|12505.9|838
1654574100000|2022-06-07 03:55:00|12508.8|12507.3|12508|12506.5|12509.2|12508.1|12506.8|12505.9|886
1654574400000|2022-06-07 04:00:00|12507.7|12506.8|12507.2|12505.7|12508|12507|12505.9|12504.7|873
1654574700000|2022-06-07 04:05:00|12507.3|12505.8|12506.3|12505.4|12508.4|12507.5|12506.1|12505.2|799
1654575000000|2022-06-07 04:10:00|12506.2|12505.3|12506.7|12505.8|12507.5|12506.6|12505.1|12504.2|825
1654575300000|2022-06-07 04:15:00|12506.8|12505.9|12508|12507.1|12508.6|12507.7|12505|12504.1|827
1654575600000|2022-06-07 04:20:00|12508.1|12507.2|12510.6|12509.7|12511.6|12510.7|12507.6|12506.7|813
1654575900000|2022-06-07 04:25:00|12511|12510.1|12513.2|12511.7|12514|12512.5|12510.3|12508.8|1063
1654576200000|2022-06-07 04:30:00|12513.3|12511.8|12512|12510.5|12523.5|12522|12511.5|12510|1803
1654576500000|2022-06-07 04:35:00|12512.3|12510.8|12501.3|12499.8|12513.5|12512|12500.1|12498.6|1338
1654576800000|2022-06-07 04:40:00|12501.1|12499.6|12493.8|12492.3|12502.1|12500.6|12493.2|12491.7|1272
1654577100000|2022-06-07 04:45:00|12493.5|12492.6|12490.2|12489.3|12494.3|12493.1|12489.3|12487.8|1317
1654577400000|2022-06-07 04:50:00|12490.3|12489.4|12498.2|12496.7|12498.4|12497.1|12489.2|12488|1164
1654577700000|2022-06-07 04:55:00|12498.3|12496.8|12492.5|12491|12498.7|12497.2|12492.2|12490.7|1124
1654578000000|2022-06-07 05:00:00|12492.8|12491.3|12489.3|12487.8|12494.4|12493|12489.2|12487.7|1259
1654578300000|2022-06-07 05:05:00|12489.2|12487.7|12484.1|12483.2|12489.4|12488|12473.1|12471.6|1350
1654578600000|2022-06-07 05:10:00|12483.1|12482.2|12484.4|12482.9|12485.6|12484.3|12480.3|12478.8|1206
1654578900000|2022-06-07 05:15:00|12484.5|12483|12483.3|12481.8|12485.4|12483.9|12481.3|12480|1135
1654579200000|2022-06-07 05:20:00|12483.5|12482.6|12476.8|12475.9|12484.3|12482.8|12475.9|12475|1095
1654579500000|2022-06-07 05:25:00|12476.9|12476|12468.6|12467.1|12477|12476.1|12461.1|12459.6|1288
1654579800000|2022-06-07 05:30:00|12468.5|12467|12468|12466.5|12471.1|12469.6|12463.3|12461.8|1026
1654580100000|2022-06-07 05:35:00|12468.1|12466.6|12467.4|12466.5|12470.6|12469.1|12465|12463.6|1080
1654580400000|2022-06-07 05:40:00|12467.5|12466.6|12470|12468.5|12472.5|12471.5|12467.1|12466.2|1039
1654580700000|2022-06-07 05:45:00|12470.1|12468.6|12470|12469.1|12471.6|12470.7|12464.5|12463.6|1128
1654581000000|2022-06-07 05:50:00|12469.8|12468.9|12460.6|12459.7|12471.7|12470.4|12460.1|12458.9|1100
1654581300000|2022-06-07 05:55:00|12460.7|12459.8|12449.2|12447.7|12464.7|12463.7|12446.8|12445.9|1521
1654581600000|2022-06-07 06:00:00|12448.6|12447.1|12459.7|12458.8|12461.3|12460.1|12448|12446.5|1316
1654581900000|2022-06-07 06:05:00|12459.6|12458.7|12440|12439.1|12459.8|12458.7|12435.2|12433.7|1185
1654582200000|2022-06-07 06:10:00|12440.1|12439.2|12440.1|12439.2|12444.9|12443.4|12430.9|12429.5|1420
1654582500000|2022-06-07 06:15:00|12440|12439.1|12439.8|12438.3|12442.3|12440.9|12436.1|12435|1263
1654582800000|2022-06-07 06:20:00|12439.7|12438.2|12443.6|12442.7|12446.4|12445.3|12439.2|12438.1|1144
1654583100000|2022-06-07 06:25:00|12443.9|12442.4|12445|12444.1|12447.2|12445.8|12441.3|12440.2|1071
1654583400000|2022-06-07 06:30:00|12444.9|12444|12448.6|12447.1|12448.9|12447.9|12440.9|12439.7|1122
1654583700000|2022-06-07 06:35:00|12448.4|12446.9|12460.1|12459.2|12464.2|12462.7|12448.4|12446.9|1173
1654584000000|2022-06-07 06:40:00|12459.8|12458.9|12462.2|12461.3|12464.4|12462.9|12456.8|12455.7|1117
1654584300000|2022-06-07 06:45:00|12462.1|12461.2|12469.8|12468.9|12472.8|12471.6|12462.1|12461.2|1228
1654584600000|2022-06-07 06:50:00|12469.7|12468.8|12470.9|12470|12478.2|12476.7|12469.1|12468|1267
1654584900000|2022-06-07 06:55:00|12471|12470.1|12467.9|12467|12472.8|12471.9|12466.1|12464.9|1150
1654585200000|2022-06-07 07:00:00|12468|12467.1|12473|12472.1|12476.3|12474.8|12466.9|12465.7|1343
1654585500000|2022-06-07 07:05:00|12473.1|12472.2|12486.2|12485.3|12487.5|12486.4|12472.7|12471.8|1338
1654585800000|2022-06-07 07:10:00|12486.3|12485.4|12481.5|12480.6|12486.6|12485.7|12476|12474.8|1216
1654586100000|2022-06-07 07:15:00|12481.4|12480.5|12476.3|12474.8|12482.6|12481.7|12475.9|12474.6|1096
1654586400000|2022-06-07 07:20:00|12476.2|12474.7|12484.2|12483.3|12484.4|12483.3|12473.6|12472.7|1209
1654586700000|2022-06-07 07:25:00|12484|12483.1|12482|12481.1|12485.3|12484.2|12480.8|12479.9|1204
1654587000000|2022-06-07 07:30:00|12481.8|12480.9|12485.9|12485|12490.9|12489.4|12481.1|12480|1191
1654587300000|2022-06-07 07:35:00|12485.6|12484.7|12482.3|12480.8|12486.2|12485|12481.2|12479.9|1107
1654587600000|2022-06-07 07:40:00|12482.2|12480.7|12476.7|12475.8|12484.2|12483.3|12475.8|12474.9|1143
1654587900000|2022-06-07 07:45:00|12476.8|12475.9|12471.9|12471|12479|12478|12471.8|12470.9|1128
1654588200000|2022-06-07 07:50:00|12471.8|12470.9|12475.8|12474.9|12476.9|12476|12468.9|12467.7|1140
1654588500000|2022-06-07 07:55:00|12475.7|12474.8|12481.2|12480.3|12482|12480.8|12475.7|12474.8|879
1654588800000|2022-06-07 08:00:00|12481.7|12480.8|12509.1|12507.6|12513.8|12511.6|12481.5|12480.6|999
1654589100000|2022-06-07 08:05:00|12509.7|12507.5|12518.6|12517.1|12521.2|12518.9|12508.2|12506.7|1332
1654589400000|2022-06-07 08:10:00|12518.8|12517.3|12525.6|12524.1|12536.1|12533.3|12513.5|12512|1077
1654589700000|2022-06-07 08:15:00|12525.5|12524|12519.1|12517.6|12527.3|12526|12517.7|12516.2|1038
1654590000000|2022-06-07 08:20:00|12519.3|12517.8|12515.4|12513.9|12519.9|12518.4|12513.5|12512|860
1654590300000|2022-06-07 08:25:00|12515.6|12514.1|12509.1|12505.5|12516.2|12514.7|12508|12504.8|991
1654590600000|2022-06-07 08:30:00|12508.7|12506|12510.2|12508.7|12516.7|12515.2|12507.6|12506|912
1654590900000|2022-06-07 08:35:00|12510.1|12508.6|12515.2|12513.7|12518.2|12516.7|12509.8|12508.5|951
1654591200000|2022-06-07 08:40:00|12515.5|12514|12507.2|12506.3|12517|12515.5|12504.1|12502.6|822
1654591500000|2022-06-07 08:45:00|12507.3|12506.4|12501.3|12499.8|12509.4|12508.4|12500.8|12499.8|836
1654591800000|2022-06-07 08:50:00|12501.1|12499.6|12497.8|12496.3|12502.3|12501.1|12496.2|12494.9|691
1654592100000|2022-06-07 08:55:00|12497.9|12496.4|12495.2|12493.7|12500.5|12499.4|12495|12493.5|725
1654592400000|2022-06-07 09:00:00|12495.1|12493.6|12491|12490.1|12497.4|12496.3|12491|12490|801
1654592700000|2022-06-07 09:05:00|12491.1|12490.2|12494.4|12492.9|12495.3|12494|12491.1|12490.2|741
1654593000000|2022-06-07 09:10:00|12494.2|12492.7|12497.2|12495.7|12500.9|12499.6|12494.1|12492.7|794
1654593300000|2022-06-07 09:15:00|12497.3|12495.8|12502.2|12501.3|12504.1|12502.2|12496.9|12495.7|774
1654593600000|2022-06-07 09:20:00|12502.1|12501.2|12499.4|12497.9|12504.7|12503.3|12497.1|12495.8|763
1654593900000|2022-06-07 09:25:00|12499.3|12497.8|12502.2|12501.3|12505|12504.1|12497|12495.6|598
1654594200000|2022-06-07 09:30:00|12502.3|12501.4|12510.7|12509.2|12513.4|12512|12500.6|12499.3|733
1654594500000|2022-06-07 09:35:00|12510.6|12509.1|12509.3|12507.8|12512.2|12510.8|12508.8|12507.7|692
1654594800000|2022-06-07 09:40:00|12509.2|12507.7|12510|12508.5|12510.4|12509.2|12507.4|12505.9|564
1654595100000|2022-06-07 09:45:00|12510.1|12508.6|12508.9|12508|12510.8|12509.9|12504.9|12503.7|502
1654595400000|2022-06-07 09:50:00|12509|12508.1|12501.2|12499.7|12509.2|12508.1|12500.1|12498.6|491
1654595700000|2022-06-07 09:55:00|12501.1|12499.6|12505.6|12504.7|12505.7|12504.8|12499.9|12498.8|589
1654596000000|2022-06-07 10:00:00|12505.7|12504.8|12512|12510.5|12516.4|12514.9|12505.7|12504.7|898
1654596300000|2022-06-07 10:05:00|12512.1|12510.6|12511.1|12509.6|12513|12511.1|12506.9|12505.4|629
1654596600000|2022-06-07 10:10:00|12511.2|12509.7|12517.4|12515.9|12517.5|12516.3|12509|12507.6|541
1654596900000|2022-06-07 10:15:00|12517.5|12516|12513.9|12512.4|12518.5|12517.4|12513.3|12511.8|694
1654597200000|2022-06-07 10:20:00|12513.8|12512.3|12517.1|12515.6|12518.3|12517|12513.1|12511.6|711
1654597500000|2022-06-07 10:25:00|12517.2|12515.7|12516.7|12515.2|12518.1|12516.6|12515|12513.5|726
1654597800000|2022-06-07 10:30:00|12516.8|12515.3|12515.2|12513.7|12518.5|12517|12514.2|12512.7|671
1654598100000|2022-06-07 10:35:00|12515.1|12513.6|12518.5|12517.6|12520.1|12518.6|12514.9|12513.4|649
1654598400000|2022-06-07 10:40:00|12518.4|12517.5|12513.2|12511.7|12520.1|12518.7|12510.7|12509.4|608
1654598700000|2022-06-07 10:45:00|12513.4|12511.9|12514.2|12512.7|12517.5|12516.6|12512|12510.7|478
1654599000000|2022-06-07 10:50:00|12513.9|12513|12516.4|12514.9|12517.9|12516.3|12513.6|12512.1|618
1654599300000|2022-06-07 10:55:00|12516.3|12514.8|12497.2|12495.7|12516.4|12514.9|12494.9|12493.4|1086
1654599600000|2022-06-07 11:00:00|12497.1|12495.6|12498.4|12496.9|12500.3|12498.9|12492.1|12491.2|1020
1654599900000|2022-06-07 11:05:00|12498.6|12497.1|12497.1|12495.6|12500.4|12499.1|12495.2|12493.8|832
1654600200000|2022-06-07 11:10:00|12497|12495.5|12493.8|12492.9|12497.3|12496.1|12490|12489.1|825
1654600500000|2022-06-07 11:15:00|12493.5|12492.6|12490.5|12489.6|12493.9|12492.6|12489.1|12488|744
1654600800000|2022-06-07 11:20:00|12490.6|12489.7|12495.5|12494|12498.1|12496.9|12488.3|12486.9|861
1654601100000|2022-06-07 11:25:00|12495.6|12494.1|12494.2|12492.7|12497.8|12495.9|12492.8|12491.6|503
1654601400000|2022-06-07 11:30:00|12494.1|12492.6|12496.1|12494.6|12496.1|12494.8|12490.9|12489.6|549
1654601700000|2022-06-07 11:35:00|12496|12494.5|12493.3|12491.8|12496.3|12495|12491.8|12490.6|553
1654602000000|2022-06-07 11:40:00|12493.1|12491.6|12491.1|12489.6|12493.3|12491.8|12486.7|12485.4|615
1654602300000|2022-06-07 11:45:00|12492.2|12490.7|12496.1|12494.6|12496.2|12494.9|12487|12485.8|840
1654602600000|2022-06-07 11:50:00|12496.2|12494.7|12491.2|12489.7|12497.4|12496.3|12490.5|12489.5|751
1654602900000|2022-06-07 11:55:00|12491.1|12489.6|12493|12491.5|12493.9|12492.9|12488.1|12487|700
1654603200000|2022-06-07 12:00:00|12492.7|12491.2|12495.9|12495|12497.5|12496.1|12491.2|12489.9|888
1654603500000|2022-06-07 12:05:00|12496.2|12494.7|12496.9|12495.4|12500.7|12499.6|12495.7|12494.4|629
1654603800000|2022-06-07 12:10:00|12497.2|12495.7|12490.5|12489|12498|12496.7|12489.6|12488.1|772
1654604100000|2022-06-07 12:15:00|12491.2|12489.7|12492|12491.1|12494.6|12493.6|12488.7|12487.2|830
1654604400000|2022-06-07 12:20:00|12492.3|12490.8|12503.3|12501.8|12503.3|12502|12489.9|12489|720
1654604700000|2022-06-07 12:25:00|12503.5|12502|12508.5|12506|12510.8|12509.3|12502.4|12501|725
1654605000000|2022-06-07 12:30:00|12508.2|12506.1|12504.7|12503.8|12509.5|12508|12502.7|12501.5|909
1654605300000|2022-06-07 12:35:00|12505.1|12503.6|12514.2|12512.7|12515.7|12514.6|12505.1|12503.6|903
1654605600000|2022-06-07 12:40:00|12514.3|12512.8|12510.9|12510|12517.3|12515.9|12510.6|12509.4|796
1654605900000|2022-06-07 12:45:00|12510.8|12509.9|12503.3|12502.4|12511.2|12510|12502.8|12501.5|815
1654606200000|2022-06-07 12:50:00|12503.4|12502.5|12497.3|12495.8|12508.5|12507.2|12496.8|12495.5|732
1654606500000|2022-06-07 12:55:00|12497|12495.5|12488|12486.5|12497.9|12496.4|12486.8|12485.3|899
1654606800000|2022-06-07 13:00:00|12487.4|12485.9|12491.5|12490|12491.9|12490.8|12483.6|12482.5|913
1654607100000|2022-06-07 13:05:00|12491|12490.1|12492.1|12491.2|12495.9|12495|12489.6|12488.4|825
1654607400000|2022-06-07 13:10:00|12492|12491.1|12484.8|12483.9|12493.2|12492.3|12482.6|12481.4|778
1654607700000|2022-06-07 13:15:00|12485|12484.1|12486.1|12484.6|12492.3|12490.8|12484.1|12483|951
1654608000000|2022-06-07 13:20:00|12486.2|12484.7|12494.3|12493.4|12497.5|12496|12485|12483.7|829
1654608300000|2022-06-07 13:25:00|12494.1|12493.2|12502.1|12500.6|12502.4|12501.2|12493.5|12492.1|977
1654608600000|2022-06-07 13:30:00|12502.7|12501.2|12508.9|12507.4|12509|12507.8|12498.8|12497.9|1188
1654608900000|2022-06-07 13:35:00|12509|12507.5|12508.8|12507.3|12510.6|12509.1|12505.7|12504.2|1059
1654609200000|2022-06-07 13:40:00|12508.9|12507.4|12514|12513.1|12516.2|12515.2|12507.6|12506.1|998
1654609500000|2022-06-07 13:45:00|12514.3|12512.8|12538.2|12536.7|12538.3|12536.8|12514.3|12512.8|1198
1654609800000|2022-06-07 13:50:00|12538.1|12536.6|12537.1|12535.6|12542.7|12541.2|12536.4|12535.1|1144
1654610100000|2022-06-07 13:55:00|12537.5|12536|12525.2|12523.7|12539.1|12537.6|12523.8|12522.6|1287
1654610400000|2022-06-07 14:00:00|12525.1|12523.6|12526.6|12525.1|12530.6|12529.1|12523.8|12522.6|1188
1654610700000|2022-06-07 14:05:00|12526.5|12525|12524.1|12522.6|12528.8|12527.6|12523.3|12522.2|1083
1654611000000|2022-06-07 14:10:00|12524|12522.5|12522.6|12521.1|12525.3|12523.8|12519.6|12518.1|1033
1654611300000|2022-06-07 14:15:00|12522.2|12520.7|12527.7|12526.8|12527.7|12526.8|12521|12519.9|850
1654611600000|2022-06-07 14:20:00|12528|12526.5|12527.4|12526.5|12529.2|12528.2|12524.1|12522.9|817
1654611900000|2022-06-07 14:25:00|12527.2|12526.3|12540.2|12538.7|12540.2|12538.7|12526|12525.1|934
1654612200000|2022-06-07 14:30:00|12540.3|12538.8|12547.6|12546.7|12548.1|12546.9|12536.2|12535.2|961
1654612500000|2022-06-07 14:35:00|12547.5|12546.6|12548.8|12547.3|12552.4|12551.5|12546.4|12545.4|985
1654612800000|2022-06-07 14:40:00|12548.7|12547.2|12562.9|12562|12564.4|12563.3|12548.4|12547.2|1215
1654613100000|2022-06-07 14:45:00|12562.8|12561.9|12572.7|12571.2|12575.1|12573.8|12561.7|12560.6|1150
1654613400000|2022-06-07 14:50:00|12572.6|12571.1|12584.4|12582.9|12584.9|12583|12572|12571.1|1234
1654613700000|2022-06-07 14:55:00|12584.5|12583|12580.6|12579.7|12584.6|12583.3|12579.6|12578.6|1129
1654614000000|2022-06-07 15:00:00|12580.5|12579.6|12576.1|12575.2|12585.1|12583.6|12575.9|12574.7|981
1654614300000|2022-06-07 15:05:00|12575.9|12575|12577.6|12576.1|12577.8|12576.5|12573.4|12572.5|1001
1654614600000|2022-06-07 15:10:00|12577.7|12576.2|12582.4|12580.9|12584.5|12583.4|12577|12575.8|809
1654614900000|2022-06-07 15:15:00|12582.3|12580.8|12578.9|12578|12585.1|12584.2|12576.8|12575.9|763
1654615200000|2022-06-07 15:20:00|12578.7|12577.8|12575.7|12574.2|12580.5|12579.4|12574.4|12573.3|759
1654615500000|2022-06-07 15:25:00|12575.4|12574.5|12577.2|12576.3|12579.4|12578.2|12574.7|12573.5|632
1654615800000|2022-06-07 15:30:00|12577.1|12576.2|12577.1|12576.2|12579.9|12579|12575.3|12574.4|639
1654616100000|2022-06-07 15:35:00|12577.2|12576.3|12582.1|12580.6|12582.1|12580.6|12575.9|12574.9|583
1654616400000|2022-06-07 15:40:00|12582.2|12580.7|12582|12581.1|12584.6|12583.4|12580.4|12579.4|667
1654616700000|2022-06-07 15:45:00|12582.5|12581|12578.8|12577.9|12582.5|12581.1|12577.8|12576.7|735
1654617000000|2022-06-07 15:50:00|12578.7|12577.8|12592.1|12591.2|12594|12592.7|12578.1|12577.1|768
1654617300000|2022-06-07 15:55:00|12592.4|12590.9|12594.6|12593.7|12596.5|12595.1|12591.3|12589.8|721
1654617600000|2022-06-07 16:00:00|12594.7|12593.8|12596.7|12595.8|12597.4|12596.4|12593.3|12592.3|668
1654617900000|2022-06-07 16:05:00|12596.9|12596|12595.8|12594.9|12597.4|12596.1|12592.7|12591.7|528
1654618200000|2022-06-07 16:10:00|12596.2|12594.7|12595|12594.1|12596.4|12595|12593.7|12592.4|510
1654618500000|2022-06-07 16:15:00|12594.9|12594|12592.9|12592|12596|12595.1|12591.4|12590.4|511
1654618800000|2022-06-07 16:20:00|12592.8|12591.9|12593.7|12592.8|12595.4|12593.9|12590.7|12589.5|604
1654619100000|2022-06-07 16:25:00|12593.6|12592.7|12592.9|12592|12595.4|12594.2|12592.1|12590.8|537
1654619400000|2022-06-07 16:30:00|12593|12592.1|12599|12598.1|12600.1|12598.9|12592.1|12591|529
1654619700000|2022-06-07 16:35:00|12599.1|12598.2|12595.7|12594.2|12599.5|12598.6|12593.7|12592.2|434
1654620000000|2022-06-07 16:40:00|12596|12594.5|12593.8|12592.3|12598|12596.4|12592.7|12591.1|605
1654620300000|2022-06-07 16:45:00|12593.7|12592.2|12592.4|12591.5|12596.1|12594.7|12591.6|12590.6|602
1654620600000|2022-06-07 16:50:00|12592.5|12591.6|12594.2|12592.7|12595.6|12594.2|12591.9|12591|482
1654620900000|2022-06-07 16:55:00|12594.3|12592.8|12593.7|12592.8|12595.7|12594.5|12592.1|12591.2|560
1654621200000|2022-06-07 17:00:00|12593.9|12593|12592.2|12591.3|12594.1|12593.1|12588.7|12587.5|636
1654621500000|2022-06-07 17:05:00|12592.1|12591.2|12593.6|12592.1|12594.4|12593.2|12590.5|12589.3|591
1654621800000|2022-06-07 17:10:00|12593.7|12592.8|12587.8|12586.9|12593.8|12592.9|12586.7|12585.7|516
1654622100000|2022-06-07 17:15:00|12587.9|12587|12586.5|12585.6|12588.3|12587.3|12585.7|12584.4|486
1654622400000|2022-06-07 17:20:00|12586.4|12585.5|12587.8|12586.3|12590.1|12588.7|12586.1|12585.1|402
1654622700000|2022-06-07 17:25:00|12587.7|12586.2|12585.6|12584.7|12588.6|12587.6|12584.8|12583.4|428
1654623000000|2022-06-07 17:30:00|12585.4|12584.5|12586.2|12584.7|12589.3|12588.2|12585.4|12584.2|390
1654623300000|2022-06-07 17:35:00|12586.3|12584.8|12585.2|12583.7|12588.1|12586.8|12584.7|12583.3|367
1654623600000|2022-06-07 17:40:00|12585.3|12583.8|12586.1|12585.2|12587.1|12585.9|12581.4|12580.5|466
1654623900000|2022-06-07 17:45:00|12585.9|12585|12584.2|12582.7|12587|12586.1|12582|12580.5|438
1654624200000|2022-06-07 17:50:00|12584.3|12582.8|12581.3|12579.8|12585.5|12584.3|12581|12579.4|497
1654624500000|2022-06-07 17:55:00|12581.8|12579.2|12576.1|12574.6|12581.8|12580.6|12575.8|12574.5|383
1654624800000|2022-06-07 18:00:00|12575.8|12574.9|12577.1|12575.6|12578|12576.2|12573.2|12571.8|539
1654625100000|2022-06-07 18:05:00|12576.8|12575.9|12585.5|12584|12586.4|12585|12576.6|12575.3|515
1654625400000|2022-06-07 18:10:00|12585.4|12583.9|12586.1|12585.2|12586.9|12585.8|12584|12582.7|505
1654625700000|2022-06-07 18:15:00|12586.2|12584.7|12588.2|12586.7|12588.7|12587.7|12584.9|12584|475
1654626000000|2022-06-07 18:20:00|12588.3|12586.8|12587.1|12586.2|12589.5|12588.1|12584.6|12583.4|336
1654626300000|2022-06-07 18:25:00|12587.2|12586.3|12590.6|12589.1|12591.4|12589.9|12586.6|12585.3|526
1654626600000|2022-06-07 18:30:00|12590.7|12589.2|12592.8|12591.3|12594.7|12593.3|12590.1|12588.8|643
1654626900000|2022-06-07 18:35:00|12592.7|12591.2|12594.5|12593.6|12597|12595.6|12591.7|12590.1|568
1654627200000|2022-06-07 18:40:00|12594.4|12593.5|12591.7|12590.2|12595|12593.6|12591.1|12589.4|710
1654627500000|2022-06-07 18:45:00|12591.4|12590.5|12588.5|12587.6|12593.1|12591.6|12587.9|12586.7|517
1654627800000|2022-06-07 18:50:00|12588.7|12587.2|12587.1|12586.2|12589.4|12588.1|12586.6|12585.7|464
1654628100000|2022-06-07 18:55:00|12586.9|12586|12587.8|12586.9|12589|12587.8|12586.1|12585|497
1654628400000|2022-06-07 19:00:00|12588.1|12586.6|12588.2|12587.3|12590.6|12589.2|12587.9|12586|666
1654628700000|2022-06-07 19:05:00|12588.1|12587.2|12593|12591.5|12593.5|12591.9|12588|12586.8|681
1654629000000|2022-06-07 19:10:00|12593.1|12591.6|12590.3|12588.8|12593.5|12592|12589.8|12587.8|418
1654629300000|2022-06-07 19:15:00|12590.2|12588.7|12591.7|12590.2|12591.9|12590.4|12589.3|12587.8|340
1654629600000|2022-06-07 19:20:00|12591.6|12590.1|12592.4|12591.5|12593.5|12592.2|12591.1|12589.6|515
1654629900000|2022-06-07 19:25:00|12592.5|12591.6|12590.7|12589.2|12592.7|12591.6|12588.9|12587.4|343
1654630200000|2022-06-07 19:30:00|12590.6|12589.1|12596.3|12594.8|12596.7|12595|12589.5|12588|578
1654630500000|2022-06-07 19:35:00|12596.4|12594.9|12598.7|12597.2|12600.2|12598.9|12595.2|12593.7|733
1654630800000|2022-06-07 19:40:00|12598.8|12597.3|12599.8|12598.3|12600.6|12599|12597.9|12596.2|752
1654631100000|2022-06-07 19:45:00|12599.7|12598.2|12599|12597.5|12599.7|12598.2|12597.8|12595.9|366
1654631400000|2022-06-07 19:50:00|12599.1|12597.6|12599.5|12598|12600.1|12598.9|12597.3|12596|671
1654631700000|2022-06-07 19:55:00|12599.4|12597.9|12598.4|12596.9|12600.3|12599.2|12597|12595.5|662
1654632000000|2022-06-07 20:00:00|12598|12596.5|12596.2|12594.7|12598|12596.5|12596|12594.5|254
1654632300000|2022-06-07 20:05:00|12596.1|12594.6|12596.5|12595.6|12596.6|12595.7|12594.9|12593.4|182
1654632600000|2022-06-07 20:10:00|12596.6|12595.7|12596.2|12595.3|12597|12596.1|12595.8|12594.6|182
1654632900000|2022-06-07 20:15:00|12596.6|12595.1|12596.2|12594.7|12596.6|12595.1|12595.3|12593.8|248
1654633200000|2022-06-07 20:20:00|12596.3|12594.8|12595.3|12593.8|12597.2|12595.9|12594.7|12593.2|265
1654633500000|2022-06-07 20:25:00|12595.2|12593.7|12592|12590.5|12595.6|12593.7|12591.5|12590|247
1654633800000|2022-06-07 20:30:00|12591.9|12590.4|12592.1|12590.6|12593.2|12591.3|12591.9|12590.1|200
1654634100000|2022-06-07 20:35:00|12592|12590.5|12591|12589.5|12592.3|12590.8|12591|12589.5|200
1654634400000|2022-06-07 20:40:00|12591.2|12589.7|12592.1|12590.6|12592.7|12590.9|12590.3|12588.8|207
1654634700000|2022-06-07 20:45:00|12592|12590.5|12591.3|12589.8|12592.2|12590.8|12590.8|12588.2|119
1654635000000|2022-06-07 20:50:00|12591.4|12589.9|12591.5|12589.4|12592|12590.3|12590.7|12589|206
1654635300000|2022-06-07 20:55:00|12591.6|12589.3|12597.6|12586.6|12599.2|12591.1|12590.1|12584.6|751
1654635600000|2022-06-07 21:00:00|12597.8|12586.8|12598.2|12587.4|12599.4|12588.4|12597.3|12586.3|45
1654635900000|2022-06-07 21:05:00|12598.3|12587.3|12597.5|12587.1|12598.8|12588.1|12596.6|12586.9|42
1654636200000|2022-06-07 21:10:00|12595.9|12588.2|12598.4|12587.4|12598.9|12588.3|12595.6|12586.3|135
1654636500000|2022-06-07 21:15:00|12598.1|12587.1|12592.4|12581.4|12599.7|12588.7|12585.8|12574.8|310
1654636800000|2022-06-07 21:20:00|12592.7|12581.7|12590.3|12583.9|12593|12584.7|12588.5|12577.5|188
1654637100000|2022-06-07 21:25:00|12590.4|12584|12590.7|12584.2|12592.6|12584.7|12589.7|12581.6|143
1654637400000|2022-06-07 21:30:00|12591.3|12583.4|12591|12584.8|12593.1|12586.1|12589.9|12583|182
1654637700000|2022-06-07 21:35:00|12590.9|12585.1|12590.4|12585.5|12591.1|12587|12590|12584.9|111
1654638000000|2022-06-07 21:40:00|12590.2|12585.6|12595.6|12585.9|12597.9|12589|12589.9|12583.8|187
1654638300000|2022-06-07 21:45:00|12595.3|12586.2|12593.5|12587.6|12596.4|12588.3|12593.1|12585.2|153
1654638600000|2022-06-07 21:50:00|12593.7|12587.5|12593.4|12588.5|12597.1|12588.5|12592.8|12585.2|146
1654638900000|2022-06-07 21:55:00|12593.2|12588.3|12593.6|12587.7|12596.5|12588.6|12592.7|12585.5|150
1654639200000|2022-06-07 22:00:00|12596.6|12587.8|12593.1|12588.9|12597.1|12591.1|12592.8|12585.2|366
1654639500000|2022-06-07 22:05:00|12593|12589|12591.2|12587.7|12593.6|12589.4|12590.3|12586.8|275
1654639800000|2022-06-07 22:10:00|12591.3|12587.8|12592.2|12589|12593.1|12590|12590|12587.6|287
1654640100000|2022-06-07 22:15:00|12591.9|12588.9|12593|12589.7|12594.4|12590.7|12591.1|12588.1|886
1654640400000|2022-06-07 22:20:00|12593.3|12589.9|12592.4|12589.8|12593.6|12590.6|12591.4|12588.7|755
1654640700000|2022-06-07 22:25:00|12592.3|12589.7|12592.2|12589.4|12593.5|12591|12591.1|12588.9|816
1654641000000|2022-06-07 22:30:00|12592.1|12589.8|12592.5|12590.2|12594|12591|12591.3|12589.1|699
1654641300000|2022-06-07 22:35:00|12592.6|12590.1|12592|12589.4|12593|12590.8|12591|12588.1|479
1654641600000|2022-06-07 22:40:00|12592.1|12589.3|12592.1|12588.9|12593.6|12591|12591.3|12588.6|627
1654641900000|2022-06-07 22:45:00|12592.2|12589.1|12590.7|12588.1|12592.3|12589.9|12589.6|12586.9|535
1654642200000|2022-06-07 22:50:00|12590.4|12588|12594.1|12591.1|12594.5|12592.1|12589.4|12586.7|555
1654642500000|2022-06-07 22:55:00|12593.9|12591.2|12593.7|12591.4|12595.2|12592.9|12592.3|12590.1|529
1654642800000|2022-06-07 23:00:00|12593.6|12591.8|12595.4|12593.9|12596.4|12594.4|12592.8|12590.1|393
1654643100000|2022-06-07 23:05:00|12595.3|12593.8|12596.1|12594.6|12597|12595.4|12594.2|12592.4|336
1654643400000|2022-06-07 23:10:00|12596.6|12594.4|12595.2|12593.7|12598.6|12597.1|12595.1|12593.4|376
1654643700000|2022-06-07 23:15:00|12595|12593.5|12595.2|12593.7|12596.3|12594.3|12594.2|12592.3|357
1654644000000|2022-06-07 23:20:00|12595.4|12593.9|12593.4|12591.9|12595.4|12593.9|12593.1|12591.6|216
1654644300000|2022-06-07 23:25:00|12593.5|12592|12591|12589.5|12593.8|12592.3|12590.6|12589.3|195
1654644600000|2022-06-07 23:30:00|12591.1|12589.6|12590.6|12589.1|12592.4|12590.9|12590|12588.5|373
1654644900000|2022-06-07 23:35:00|12590.7|12589.2|12590.5|12589|12591.5|12590|12590.1|12588.7|300
1654645200000|2022-06-07 23:40:00|12590.4|12588.9|12590.3|12589.4|12591.2|12590.1|12590.1|12588.7|306
1654645500000|2022-06-07 23:45:00|12590.5|12589|12589|12587.5|12590.7|12589.5|12588.5|12587.2|569
1654645800000|2022-06-07 23:50:00|12589.1|12587.6|12588.7|12587.2|12589.7|12588.4|12588.1|12586.6|463
1654646100000|2022-06-07 23:55:00|12588.6|12587.1|12588.2|12586.7|12589.7|12588.2|12587.4|12585.9|468
1654646400000|2022-06-08 00:00:00|12588.4|12586.9|12585.6|12584.1|12590.3|12589.1|12585|12583.9|813
1654646700000|2022-06-08 00:05:00|12585.5|12584|12582.4|12580.9|12585.7|12584.2|12580|12578.9|624
1654647000000|2022-06-08 00:10:00|12582.2|12580.7|12584.9|12583.4|12585.4|12583.9|12581|12579.6|506
1654647300000|2022-06-08 00:15:00|12585|12583.5|12584.1|12582.6|12585.5|12584|12582.9|12581.4|552
1654647600000|2022-06-08 00:20:00|12584|12582.5|12581.4|12579.9|12584.3|12582.8|12580.3|12578.8|380
1654647900000|2022-06-08 00:25:00|12581.3|12579.8|12580.8|12579.3|12582.6|12581.1|12579.2|12577.8|404
1654648200000|2022-06-08 00:30:00|12580.1|12579.2|12581.5|12580|12584|12582.5|12580.1|12578.8|446
1654648500000|2022-06-08 00:35:00|12581.2|12579.7|12582.1|12580.6|12584.1|12582.8|12580.8|12579.6|457
1654648800000|2022-06-08 00:40:00|12582|12580.5|12584.6|12583.1|12585.7|12584.3|12582|12580.5|525
1654649100000|2022-06-08 00:45:00|12584.7|12583.2|12578.4|12576.9|12585.2|12584.1|12577.9|12576.4|419
1654649400000|2022-06-08 00:50:00|12578.8|12577.3|12576.8|12575.3|12583.3|12581.9|12576.5|12574.8|657
1654649700000|2022-06-08 00:55:00|12576.9|12575.4|12575.7|12574.2|12581.3|12580.1|12574.8|12573.2|633
1654650000000|2022-06-08 01:00:00|12575.6|12574.1|12573.5|12572|12578.4|12577|12573.4|12571.9|783
1654650300000|2022-06-08 01:05:00|12573.6|12572.1|12568.7|12567.8|12574.3|12572.8|12567.4|12565.9|819
1654650600000|2022-06-08 01:10:00|12568.5|12567.6|12571.6|12570.1|12571.7|12570.1|12566.9|12565.5|750
1654650900000|2022-06-08 01:15:00|12571.5|12570|12578.2|12576.7|12579.5|12578.1|12571|12569.1|834
1654651200000|2022-06-08 01:20:00|12578.3|12576.8|12571.2|12569.7|12578.3|12576.8|12569.7|12568.7|897
1654651500000|2022-06-08 01:25:00|12571|12570.1|12578.8|12577.3|12578.9|12577.4|12570|12568.8|730
1654651800000|2022-06-08 01:30:00|12578.9|12577.4|12578.8|12577.3|12581.7|12580.2|12577.3|12575.8|806
1654652100000|2022-06-08 01:35:00|12578.9|12577.4|12578.7|12577.2|12581.5|12580.2|12576.9|12575.6|764
1654652400000|2022-06-08 01:40:00|12578.6|12577.1|12577.2|12575.7|12579.9|12578.4|12576.4|12575.1|742
1654652700000|2022-06-08 01:45:00|12577.1|12575.6|12576|12574.5|12577.6|12576.6|12572.8|12571.6|712
1654653000000|2022-06-08 01:50:00|12576.1|12574.6|12574.6|12573.7|12578|12576.5|12573|12572.1|722
1654653300000|2022-06-08 01:55:00|12574.5|12573.6|12574.9|12574|12577.3|12576.2|12573.3|12572.1|716
1654653600000|2022-06-08 02:00:00|12575.1|12573.6|12577|12576.1|12579.1|12577.9|12574.8|12573.4|666
1654653900000|2022-06-08 02:05:00|12577.1|12576.2|12578.6|12577.1|12579.6|12578.2|12576.4|12575.1|473
1654654200000|2022-06-08 02:10:00|12578.5|12577|12580.9|12579.4|12582.1|12580.9|12578.5|12577|636
1654654500000|2022-06-08 02:15:00|12581|12579.5|12581.1|12579.6|12582.4|12581.1|12578.7|12577.6|630
1654654800000|2022-06-08 02:20:00|12581|12579.5|12580.1|12578.6|12581.6|12580.1|12578.3|12577.3|583
1654655100000|2022-06-08 02:25:00|12579.8|12578.9|12580.7|12579.2|12582.4|12581.1|12579.7|12578.3|557
1654655400000|2022-06-08 02:30:00|12580.8|12579.3|12580.9|12579.4|12582.1|12580.6|12578.7|12577.4|557
1654655700000|2022-06-08 02:35:00|12581|12579.5|12587|12585.5|12588|12586.5|12580.8|12579.3|576
1654656000000|2022-06-08 02:40:00|12586.9|12585.4|12585.9|12584.4|12587.2|12585.7|12583.3|12581.8|505
1654656300000|2022-06-08 02:45:00|12586.2|12584.7|12582.5|12581|12586.7|12585.2|12581.3|12580.1|534
1654656600000|2022-06-08 02:50:00|12582.6|12581.1|12579.9|12579|12583.4|12582.2|12579.9|12578.7|738
1654656900000|2022-06-08 02:55:00|12580|12579.1|12580|12578.5|12582.2|12580.9|12579.2|12578|697
1654657200000|2022-06-08 03:00:00|12580.1|12578.6|12580.2|12578.7|12581.1|12580.2|12578.4|12577.3|439
1654657500000|2022-06-08 03:05:00|12580.1|12578.6|12572.1|12570.6|12580.3|12578.9|12570.6|12569.2|778
1654657800000|2022-06-08 03:10:00|12572|12570.5|12568.6|12567.1|12572.9|12571.7|12568|12566.5|802
1654658100000|2022-06-08 03:15:00|12568.5|12567|12565.2|12563.7|12570.4|12568.9|12564.2|12562.8|668
1654658400000|2022-06-08 03:20:00|12565|12564.1|12567.4|12565.9|12568.8|12567.3|12564.6|12563.2|584
1654658700000|2022-06-08 03:25:00|12567.5|12566|12566.7|12565.2|12567.6|12566.1|12565.2|12563.7|594
1654659000000|2022-06-08 03:30:00|12566.6|12565.1|12568.7|12567.2|12570.6|12569.5|12565.2|12563.7|529
1654659300000|2022-06-08 03:35:00|12568.6|12567.1|12569.2|12567.7|12571.3|12569.8|12568|12566.9|425
1654659600000|2022-06-08 03:40:00|12569.3|12567.8|12566.4|12564.9|12569.3|12567.8|12566|12564.5|513
1654659900000|2022-06-08 03:45:00|12566.3|12564.8|12568.7|12567.2|12569.2|12567.7|12566.1|12564.7|390
1654660200000|2022-06-08 03:50:00|12568.5|12567|12569.2|12567.7|12569.7|12568.3|12567.9|12566.5|404
1654660500000|2022-06-08 03:55:00|12568.4|12567.5|12568.3|12566.8|12569.6|12568.2|12567.4|12566.3|351
1654660800000|2022-06-08 04:00:00|12568.2|12566.7|12565.1|12564.2|12569.3|12568.2|12563.9|12562.4|591
1654661100000|2022-06-08 04:05:00|12565|12564.1|12563.9|12562.4|12565.7|12564.3|12563.6|12562.1|451
1654661400000|2022-06-08 04:10:00|12564|12562.5|12563.4|12561.9|12564.1|12563.2|12561.1|12559.8|605
1654661700000|2022-06-08 04:15:00|12563.3|12561.8|12568.4|12566.9|12569.3|12568.2|12563.2|12561.7|548
1654662000000|2022-06-08 04:20:00|12568.5|12567|12569.3|12567.8|12570|12568.7|12567.2|12565.9|687
1654662300000|2022-06-08 04:25:00|12569.4|12567.9|12568.4|12567.5|12569.9|12568.7|12567.6|12566.3|548
1654662600000|2022-06-08 04:30:00|12568.5|12567.6|12566.1|12564.6|12568.5|12567.6|12565.4|12564.1|598
1654662900000|2022-06-08 04:35:00|12566|12564.5|12563.6|12562.1|12566.2|12564.7|12562.6|12561.5|658
1654663200000|2022-06-08 04:40:00|12563.7|12562.2|12565.3|12563.8|12565.4|12564|12563.4|12561.9|700
1654663500000|2022-06-08 04:45:00|12565.2|12563.7|12565.3|12563.8|12565.4|12563.9|12563.1|12561.9|621
1654663800000|2022-06-08 04:50:00|12565.4|12563.9|12563.2|12561.7|12565.7|12564.5|12562.9|12561.5|545
1654664100000|2022-06-08 04:55:00|12563.3|12561.8|12558.4|12556.9|12564.4|12563.1|12557.6|12556.2|462
1654664400000|2022-06-08 05:00:00|12557.8|12556.2|12564.4|12562.9|12564.8|12563.5|12556.7|12555.5|654
1654664700000|2022-06-08 05:05:00|12564.3|12562.8|12570.8|12569.3|12571|12569.5|12563.3|12562.1|567
1654665000000|2022-06-08 05:10:00|12570.9|12569.4|12571.8|12570.3|12572.5|12570.8|12569.4|12567.9|664
1654665300000|2022-06-08 05:15:00|12571.7|12570.2|12567.9|12566.4|12572.1|12570.6|12567.8|12566.3|554
1654665600000|2022-06-08 05:20:00|12567.8|12566.3|12566|12564.5|12569.6|12568|12565.9|12564.4|643
1654665900000|2022-06-08 05:25:00|12565.9|12564.4|12567.1|12566.2|12568.2|12566.7|12564.2|12562.7|632
1654666200000|2022-06-08 05:30:00|12567|12566.1|12570.9|12569.4|12572.7|12571.6|12566.4|12565|737
1654666500000|2022-06-08 05:35:00|12570.8|12569.3|12573|12572.1|12573.7|12572.4|12569|12567.6|648
1654666800000|2022-06-08 05:40:00|12573.1|12572.2|12571.3|12569.8|12575.5|12574.4|12571|12569.7|716
1654667100000|2022-06-08 05:45:00|12571.4|12569.9|12570.9|12570|12572.9|12571.8|12569.5|12568|568
1654667400000|2022-06-08 05:50:00|12571|12570.1|12570.3|12568.8|12572|12570.6|12569.2|12567.9|392
1654667700000|2022-06-08 05:55:00|12570.4|12568.9|12567.2|12565.7|12570.4|12568.9|12565.4|12563.9|520
1654668000000|2022-06-08 06:00:00|12567.3|12565.2|12574.5|12573|12585.7|12583.1|12565.3|12564.1|1123
1654668300000|2022-06-08 06:05:00|12574.4|12572.9|12574|12572.5|12579.6|12578.1|12573|12571.5|1000
1654668600000|2022-06-08 06:10:00|12573.8|12572.3|12569.1|12567.6|12575.1|12573.6|12568.8|12567.5|800
1654668900000|2022-06-08 06:15:00|12568.3|12566.8|12569.9|12567.8|12571.4|12570.2|12564.8|12563.2|758
1654669200000|2022-06-08 06:20:00|12569.6|12567.7|12569.7|12568.2|12570|12568.5|12565|12563.5|769
1654669500000|2022-06-08 06:25:00|12569.8|12568.3|12569.3|12567.8|12572.7|12571|12566.9|12565.3|754
1654669800000|2022-06-08 06:30:00|12569.2|12567.7|12580.4|12578.9|12582|12579.8|12569|12567.7|1110
1654670100000|2022-06-08 06:35:00|12580.3|12578.8|12577.2|12575.7|12583.8|12581.9|12576.1|12574.2|767
1654670400000|2022-06-08 06:40:00|12577|12575.5|12573.8|12572.3|12577.8|12575.9|12571.6|12569.9|893
1654670700000|2022-06-08 06:45:00|12573.5|12572|12575.3|12573.8|12577.6|12576.1|12572.2|12570.3|768
1654671000000|2022-06-08 06:50:00|12575.2|12573.7|12570.2|12568.7|12578.4|12576.9|12569|12567.5|787
1654671300000|2022-06-08 06:55:00|12570.1|12568.6|12575.3|12573.8|12576.8|12574.7|12569|12567.5|938
1654671600000|2022-06-08 07:00:00|12575.2|12573.7|12571.2|12569.7|12575.2|12573.7|12563.8|12562.4|972
1654671900000|2022-06-08 07:05:00|12571.3|12569.8|12563.7|12562.2|12571.9|12570.4|12563|12561.8|939
1654672200000|2022-06-08 07:10:00|12563.8|12562.3|12568.2|12566.7|12570.1|12568.6|12563.4|12561.9|915
1654672500000|2022-06-08 07:15:00|12567.9|12567|12564.2|12562.7|12570.7|12569.3|12563.4|12561.9|901
1654672800000|2022-06-08 07:20:00|12564.3|12562.8|12560.5|12559|12565.7|12564.2|12557.6|12556.1|903
1654673100000|2022-06-08 07:25:00|12560.6|12559.1|12563.3|12561.8|12566.7|12565.1|12560.2|12558.4|844
1654673400000|2022-06-08 07:30:00|12563.5|12562|12568.6|12567.1|12569|12567.5|12562.3|12560.8|986
1654673700000|2022-06-08 07:35:00|12568.7|12567.2|12559.4|12557.9|12569.9|12568.4|12557.1|12555.7|979
1654674000000|2022-06-08 07:40:00|12559.3|12557.8|12561.2|12559.7|12562.2|12560.7|12558.2|12556.5|924
1654674300000|2022-06-08 07:45:00|12560|12558.5|12555.7|12554.2|12560.2|12558.5|12555.1|12553.6|615
1654674600000|2022-06-08 07:50:00|12555.5|12554|12547.6|12546.1|12555.9|12554.4|12546.7|12545.2|948
1654674900000|2022-06-08 07:55:00|12547.7|12546.2|12549.2|12547.7|12553.3|12551.8|12545.8|12544.3|942
1654675200000|2022-06-08 08:00:00|12549.3|12547.8|12546.4|12544.9|12550.4|12548.9|12545.1|12543.4|907
1654675500000|2022-06-08 08:05:00|12546.5|12545|12552.2|12550.7|12553.4|12551.9|12546.5|12544.9|983
1654675800000|2022-06-08 08:10:00|12552.3|12550.8|12547.2|12545.7|12555.3|12554.3|12545.2|12543.7|854
1654676100000|2022-06-08 08:15:00|12547.4|12545.9|12545.7|12544.2|12547.4|12545.9|12536.4|12534.9|866
1654676400000|2022-06-08 08:20:00|12545.5|12544|12544.4|12542.9|12546.6|12545.2|12542.7|12541.6|677
1654676700000|2022-06-08 08:25:00|12544.3|12542.8|12541.7|12540.2|12545.7|12544.4|12540.2|12539.1|576
1654677000000|2022-06-08 08:30:00|12541.6|12540.1|12531.3|12529.8|12542.3|12541.1|12528.6|12527.4|758
1654677300000|2022-06-08 08:35:00|12531.4|12529.9|12529|12528.1|12533.2|12532.1|12528.7|12527.6|905
1654677600000|2022-06-08 08:40:00|12529.2|12528.3|12523.7|12522.8|12530|12529|12522.1|12520.8|824
1654677900000|2022-06-08 08:45:00|12523.8|12522.9|12523.9|12523|12526.8|12525.6|12522.2|12520.7|675
1654678200000|2022-06-08 08:50:00|12524.1|12522.6|12522.2|12521.3|12526.2|12525|12520.8|12519.7|787
1654678500000|2022-06-08 08:55:00|12522.3|12521.4|12522.7|12521.2|12525.3|12524.1|12519.2|12517.8|860
1654678800000|2022-06-08 09:00:00|12522.8|12521.3|12517.1|12515.6|12528.1|12526.6|12516.1|12514.6|752
1654679100000|2022-06-08 09:05:00|12517.2|12515.7|12518.2|12516.7|12519.5|12518|12514|12512.6|727
1654679400000|2022-06-08 09:10:00|12518.3|12516.8|12525.7|12524.2|12526.3|12524.8|12517.7|12516.2|791
1654679700000|2022-06-08 09:15:00|12525.6|12524.1|12527.3|12525.8|12530.6|12529.1|12524.5|12523|800
1654680000000|2022-06-08 09:20:00|12527.2|12525.7|12525.6|12524.7|12530|12528.5|12523.5|12522.5|810
1654680300000|2022-06-08 09:25:00|12526.1|12524.6|12533.4|12532.5|12534.4|12532.7|12525.6|12524.5|824
1654680600000|2022-06-08 09:30:00|12533.2|12531.9|12531.9|12531|12535|12534.1|12530.8|12529.3|762
1654680900000|2022-06-08 09:35:00|12532|12531.1|12537.2|12535.7|12537.2|12535.7|12531|12529.9|578
1654681200000|2022-06-08 09:40:00|12537.1|12535.6|12539.1|12537.6|12542.3|12540.9|12535.5|12534.2|718
1654681500000|2022-06-08 09:45:00|12539.4|12537.9|12540.5|12539|12541.4|12540.5|12536.2|12534.7|763
1654681800000|2022-06-08 09:50:00|12540.1|12539.2|12535.8|12534.9|12542.3|12541.2|12535.6|12534.4|683
1654682100000|2022-06-08 09:55:00|12536.1|12534.6|12532|12530.5|12539.8|12538.8|12531.3|12529.5|693
1654682400000|2022-06-08 10:00:00|12531.8|12530.3|12538.3|12536.8|12538.3|12536.8|12525.8|12524.6|795
1654682700000|2022-06-08 10:05:00|12538.4|12536.9|12535.5|12534|12539.1|12537.6|12532.6|12531.4|854
1654683000000|2022-06-08 10:10:00|12535.4|12533.9|12538.9|12537.4|12540.2|12539.1|12534.8|12533.5|964
1654683300000|2022-06-08 10:15:00|12538.8|12537.3|12537.4|12535.9|12541.6|12540.4|12536.2|12534.7|758
1654683600000|2022-06-08 10:20:00|12537.5|12536|12533.7|12532.2|12542.4|12541|12533.1|12531.7|868
1654683900000|2022-06-08 10:25:00|12533.5|12532|12529.4|12528.5|12535.5|12534.4|12528.7|12527.8|773
1654684200000|2022-06-08 10:30:00|12529.2|12528.3|12528.2|12527.3|12531.7|12530.8|12527.1|12525.9|827
1654684500000|2022-06-08 10:35:00|12528.4|12527.5|12535.6|12534.1|12537.4|12535.9|12527.7|12526.6|658
1654684800000|2022-06-08 10:40:00|12535.5|12534|12535.5|12534.6|12539.5|12538.2|12534.4|12533.5|771
1654685100000|2022-06-08 10:45:00|12535.6|12534.7|12532.9|12531.4|12538.5|12537.1|12532.7|12531.2|820
1654685400000|2022-06-08 10:50:00|12533|12531.5|12537.4|12536.5|12538|12536.7|12530.6|12529.6|860
1654685700000|2022-06-08 10:55:00|12537.5|12536.6|12537.4|12535.9|12542.4|12541.1|12536|12534.5|769
1654686000000|2022-06-08 11:00:00|12537.3|12535.8|12542.4|12540.9|12542.4|12540.9|12534.4|12533|730
1654686300000|2022-06-08 11:05:00|12542.1|12541.2|12550.9|12549.4|12554.4|12552.9|12542.1|12540.7|966
1654686600000|2022-06-08 11:10:00|12551|12549.5|12551.5|12550|12552.6|12551.4|12544.1|12542.8|917
1654686900000|2022-06-08 11:15:00|12551.6|12550.1|12557.4|12555.9|12558.6|12557.2|12549.7|12548.5|704
1654687200000|2022-06-08 11:20:00|12557.3|12555.8|12559.5|12558|12559.7|12558.4|12555.2|12553.9|646
1654687500000|2022-06-08 11:25:00|12559.6|12558.1|12556.8|12555.9|12560.1|12558.9|12555|12553.7|681
1654687800000|2022-06-08 11:30:00|12556.9|12556|12558.2|12556.7|12560.1|12558.9|12555.5|12554.2|568
1654688100000|2022-06-08 11:35:00|12558|12557.1|12552.2|12550.7|12560.3|12559.4|12551.5|12550.5|639
1654688400000|2022-06-08 11:40:00|12551.6|12550.1|12554.1|12552.6|12555.8|12554|12549.1|12547.6|663
1654688700000|2022-06-08 11:45:00|12554.2|12552.7|12549.1|12548.2|12555.2|12553.9|12549|12548.1|655
1654689000000|2022-06-08 11:50:00|12548.9|12548|12551|12550.1|12551.5|12550.4|12547.8|12546.8|566
1654689300000|2022-06-08 11:55:00|12551.4|12549.9|12550.8|12549.9|12552.9|12551.9|12546.9|12546|884
1654689600000|2022-06-08 12:00:00|12550.6|12549.7|12549.3|12547.8|12552.4|12551.1|12545.1|12544.2|882
1654689900000|2022-06-08 12:05:00|12549.4|12547.9|12546.7|12545.8|12549.9|12548.5|12545.3|12543.8|685
1654690200000|2022-06-08 12:10:00|12546.8|12545.9|12549.2|12547.7|12549.9|12548.4|12545.1|12543.6|689
1654690500000|2022-06-08 12:15:00|12549.4|12547.9|12548|12546.5|12549.9|12548.7|12544.5|12543.2|844
1654690800000|2022-06-08 12:20:00|12547.9|12546.4|12533.1|12531.6|12548|12546.7|12531.3|12529.7|1042
1654691100000|2022-06-08 12:25:00|12533.3|12531.8|12523.1|12521.6|12534.3|12532.8|12523.1|12521.6|1078
1654691400000|2022-06-08 12:30:00|12523.3|12521.8|12526.9|12525.4|12528.6|12527.3|12522.2|12520.5|931
1654691700000|2022-06-08 12:35:00|12527|12525.5|12531.3|12529.8|12531.9|12530.9|12524.9|12523.6|664
1654692000000|2022-06-08 12:40:00|12531.2|12529.7|12538.3|12536.8|12538.5|12537|12530.1|12528.6|912
1654692300000|2022-06-08 12:45:00|12538.2|12536.7|12538|12536.5|12543.4|12541.9|12536.1|12534.9|786
1654692600000|2022-06-08 12:50:00|12538.1|12536.6|12528.8|12527.3|12538.4|12537.4|12528.5|12527.2|738
1654692900000|2022-06-08 12:55:00|12528.2|12526.9|12537|12536.1|12537.4|12536.2|12527.9|12526.8|674
1654693200000|2022-06-08 13:00:00|12537.1|12536.2|12533.5|12532|12540.5|12539.5|12532|12530.6|853
1654693500000|2022-06-08 13:05:00|12533.4|12531.9|12538.1|12536.6|12541.4|12540.2|12533|12531.9|759
1654693800000|2022-06-08 13:10:00|12538|12536.5|12547|12546.1|12547.2|12546.3|12537.1|12535.6|700
1654694100000|2022-06-08 13:15:00|12547.2|12546.3|12542.3|12540.8|12547.4|12546.3|12542|12540.6|728
1654694400000|2022-06-08 13:20:00|12542.2|12540.7|12544.4|12542.9|12545.2|12543.9|12541.6|12540.6|705
1654694700000|2022-06-08 13:25:00|12544.3|12542.8|12542|12541.1|12546.8|12545.6|12539.6|12538.3|676
1654695000000|2022-06-08 13:30:00|12542.3|12540.8|12540.5|12539.6|12542.8|12541.4|12533.1|12531.9|1319
1654695300000|2022-06-08 13:35:00|12540.4|12539.5|12555.3|12553.8|12556.2|12554.1|12539.9|12538.7|1095
1654695600000|2022-06-08 13:40:00|12555.4|12553.9|12560.5|12559.6|12562.2|12561.1|12552.6|12551.2|1008
1654695900000|2022-06-08 13:45:00|12560.9|12559.4|12555.9|12555|12561.4|12560.1|12549.5|12548.5|1108
1654696200000|2022-06-08 13:50:00|12555.8|12554.9|12557.4|12556.5|12560.5|12559.2|12553.6|12552.7|938
1654696500000|2022-06-08 13:55:00|12557.7|12556.8|12554.3|12552.8|12562.2|12561.1|12554.3|12552.8|924
1654696800000|2022-06-08 14:00:00|12554.4|12552.9|12555|12553.5|12555.7|12554.2|12548.9|12547.4|996
1654697100000|2022-06-08 14:05:00|12554.9|12553.4|12550.9|12550|12556.9|12555.8|12550.7|12549.5|976
1654697400000|2022-06-08 14:10:00|12550.8|12549.9|12547.2|12545.7|12557.4|12555.9|12547.1|12545.6|1037
1654697700000|2022-06-08 14:15:00|12547.1|12545.6|12547.9|12546.4|12551.3|12550.1|12542.8|12541.3|1193
1654698000000|2022-06-08 14:20:00|12548.2|12546.1|12549|12547.5|12555.4|12553.7|12545.1|12543.6|1054
1654698300000|2022-06-08 14:25:00|12548.8|12547.3|12547.9|12546.4|12548.8|12547.4|12544.3|12543.3|886
1654698600000|2022-06-08 14:30:00|12547.6|12546.1|12546.8|12545.9|12553.2|12551.9|12545.9|12544.9|969
1654698900000|2022-06-08 14:35:00|12546.9|12546|12546.2|12544.7|12550.6|12549.1|12539.9|12538.4|1043
1654699200000|2022-06-08 14:40:00|12546|12544.5|12546|12545.1|12548.2|12546.7|12540|12539.1|961
1654699500000|2022-06-08 14:45:00|12546.1|12545.2|12547.5|12546|12553.4|12551.9|12545.3|12544.4|961
1654699800000|2022-06-08 14:50:00|12547.8|12546.3|12548.1|12546.6|12554.9|12553.6|12547.3|12545.8|1019
1654700100000|2022-06-08 14:55:00|12547.8|12546.9|12550.8|12549.9|12554|12552.8|12545|12543.2|1140
1654700400000|2022-06-08 15:00:00|12550.9|12550|12547.4|12545.9|12553.8|12552.9|12543.3|12542|1074
1654700700000|2022-06-08 15:05:00|12547.7|12546.2|12551.9|12551|12551.9|12551|12547.3|12545.9|674
1654701000000|2022-06-08 15:10:00|12552|12551.1|12553.5|12552|12555.1|12554|12551.1|12550.2|606
1654701300000|2022-06-08 15:15:00|12553.8|12552.3|12556.1|12555.2|12556.5|12555.4|12550.9|12550|750
1654701600000|2022-06-08 15:20:00|12556|12555.1|12551.6|12550.1|12556.1|12555.2|12551.3|12550.1|795
1654701900000|2022-06-08 15:25:00|12551.5|12550|12548.2|12547.3|12553.1|12551.9|12545.8|12544.9|607
1654702200000|2022-06-08 15:30:00|12548.3|12547.4|12545.7|12544.2|12548.6|12547.4|12543.9|12542.8|714
1654702500000|2022-06-08 15:35:00|12545.5|12544.6|12552.2|12551.3|12552.3|12551.4|12544.7|12543.7|605
1654702800000|2022-06-08 15:40:00|12552.1|12551.2|12549.2|12547.7|12556.5|12555.3|12548.7|12547.3|577
1654703100000|2022-06-08 15:45:00|12549.3|12547.8|12552.8|12551.3|12553.6|12552.3|12548.7|12547.5|566
1654703400000|2022-06-08 15:50:00|12552.7|12551.2|12555.4|12554.5|12556.4|12555.3|12552|12550.9|585
1654703700000|2022-06-08 15:55:00|12555.5|12554.6|12562.4|12560.9|12562.5|12561.1|12553.9|12553|655
1654704000000|2022-06-08 16:00:00|12562.5|12561|12562.2|12560.7|12565.2|12564|12557.2|12555.7|779
1654704300000|2022-06-08 16:05:00|12562.3|12560.8|12558.4|12556.9|12562.5|12561.1|12553|12551.8|768
1654704600000|2022-06-08 16:10:00|12558.3|12556.8|12560.2|12558.7|12562.5|12561.6|12557.7|12556.6|701
1654704900000|2022-06-08 16:15:00|12560.4|12558.9|12558.1|12557.2|12560.4|12559.1|12557.2|12555.8|566
1654705200000|2022-06-08 16:20:00|12558.2|12557.3|12557|12555.5|12559|12558.1|12555|12553.6|656
1654705500000|2022-06-08 16:25:00|12557.1|12555.6|12558|12557.1|12558.8|12557.6|12553.6|12552.3|553
1654705800000|2022-06-08 16:30:00|12558.6|12557|12557|12556.1|12559.4|12558.2|12552.9|12551.8|669
1654706100000|2022-06-08 16:35:00|12556.9|12556|12552.3|12550.8|12557.4|12556.2|12552|12550.6|529
1654706400000|2022-06-08 16:40:00|12551.7|12550.2|12547|12546.1|12553.2|12552.3|12546.9|12546|671
1654706700000|2022-06-08 16:45:00|12547.1|12546.2|12547.3|12545.8|12548.9|12547.9|12545.1|12543.9|696
1654707000000|2022-06-08 16:50:00|12547.4|12545.9|12545.7|12544.2|12551.5|12550.3|12543.5|12542.3|678
1654707300000|2022-06-08 16:55:00|12545.6|12544.1|12547.9|12547|12548.9|12547.9|12544.9|12543.6|572
1654707600000|2022-06-08 17:00:00|12548.2|12546.7|12542.9|12542|12548.3|12547.2|12542.8|12541.6|779
1654707900000|2022-06-08 17:05:00|12542.8|12541.9|12543.2|12542.3|12546.1|12544.7|12542.3|12541.1|579
1654708200000|2022-06-08 17:10:00|12543.1|12542.2|12544.3|12542.8|12547.4|12546.1|12542.1|12541.2|710
1654708500000|2022-06-08 17:15:00|12544.4|12542.9|12546.1|12544.6|12546.8|12544.8|12543.1|12541.7|472
1654708800000|2022-06-08 17:20:00|12546|12544.5|12545.9|12545|12549.3|12548.1|12544.8|12543.7|518
1654709100000|2022-06-08 17:25:00|12546.2|12544.7|12545.6|12544.7|12547.4|12546.1|12543.9|12543|456
1654709400000|2022-06-08 17:30:00|12546|12544.5|12539.9|12539|12546.1|12544.9|12538.7|12537.5|573
1654709700000|2022-06-08 17:35:00|12539.8|12538.9|12537.2|12536.3|12540.3|12539.1|12536.8|12535.6|519
1654710000000|2022-06-08 17:40:00|12537.6|12536.1|12540.6|12539.7|12541.9|12540.6|12536.8|12535.6|522
1654710300000|2022-06-08 17:45:00|12540.9|12539.4|12543.2|12541.7|12544|12542.7|12538.9|12538|479
1654710600000|2022-06-08 17:50:00|12543.3|12541.8|12540.8|12539.9|12543.5|12542.2|12539.9|12539|429
1654710900000|2022-06-08 17:55:00|12540.7|12539.8|12542.4|12540.9|12543.4|12542.4|12540|12538.9|524
1654711200000|2022-06-08 18:00:00|12542.1|12541.2|12541.1|12539.6|12543.9|12542.7|12540.3|12539|542
1654711500000|2022-06-08 18:05:00|12541|12539.5|12540.8|12539.3|12542.1|12540.7|12538.9|12537.4|566
1654711800000|2022-06-08 18:10:00|12540.9|12539.4|12543.1|12542.2|12544.8|12543.6|12539.9|12538.6|514
1654712100000|2022-06-08 18:15:00|12543.2|12542.3|12542|12541.1|12544.3|12543.4|12540.9|12539.8|498
1654712400000|2022-06-08 18:20:00|12542.1|12541.2|12542.3|12540.8|12543.8|12542.3|12540.2|12539|606
1654712700000|2022-06-08 18:25:00|12542.2|12540.7|12539.4|12538.5|12542.6|12541.3|12536.3|12534.8|625
1654713000000|2022-06-08 18:30:00|12539|12538.1|12538.9|12538|12541.4|12540.1|12537|12535.8|511
1654713300000|2022-06-08 18:35:00|12538.8|12537.9|12536.3|12535.4|12539.5|12538.2|12535.3|12534.4|461
1654713600000|2022-06-08 18:40:00|12536.4|12535.5|12539|12538.1|12539.5|12538.2|12536|12534.8|568
1654713900000|2022-06-08 18:45:00|12538.7|12537.8|12541.6|12540.7|12542.4|12541.2|12538.4|12537.3|530
1654714200000|2022-06-08 18:50:00|12541.4|12540.5|12540.4|12539.5|12543.3|12542.4|12540|12538.9|768
1654714500000|2022-06-08 18:55:00|12540.3|12539.4|12539.4|12537.9|12542.8|12541.8|12539.4|12537.9|739
1654714800000|2022-06-08 19:00:00|12539.5|12538|12540.9|12539.4|12540.9|12539.4|12538.1|12536.6|636
1654715100000|2022-06-08 19:05:00|12540.6|12539.1|12538.4|12536.9|12540.8|12539.3|12537.2|12535.7|473
1654715400000|2022-06-08 19:10:00|12538.5|12537|12541.3|12539.8|12542.7|12541.2|12537.9|12536.4|593
1654715700000|2022-06-08 19:15:00|12541.2|12539.7|12538.7|12537.2|12541.8|12540.5|12535.8|12534.9|642
1654716000000|2022-06-08 19:20:00|12538.5|12537|12540.9|12539.4|12542.7|12541.2|12538|12536.6|460
1654716300000|2022-06-08 19:25:00|12541|12539.5|12542.3|12540.8|12542.8|12541.1|12541|12539.5|299
1654716600000|2022-06-08 19:30:00|12542.2|12540.7|12542.8|12541.3|12543.5|12542.2|12541|12539.5|413
1654716900000|2022-06-08 19:35:00|12542.9|12541.4|12542.1|12540.6|12543.5|12542.3|12541.1|12540|421
1654717200000|2022-06-08 19:40:00|12542.2|12540.7|12542.5|12541|12543|12541.2|12540.8|12538.3|608
1654717500000|2022-06-08 19:45:00|12542.4|12540.9|12540.2|12538.7|12542.6|12541.4|12539.6|12538.2|553
1654717800000|2022-06-08 19:50:00|12540.3|12538.8|12541|12539.5|12542.1|12540.7|12538.9|12537.7|669
1654718100000|2022-06-08 19:55:00|12540.9|12539.4|12539.4|12537.9|12541.8|12540.4|12539|12537.8|699
1654718400000|2022-06-08 20:00:00|12539.6|12538.1|12540.2|12538.7|12541.6|12540.3|12539.6|12538.1|317
1654718700000|2022-06-08 20:05:00|12540.1|12538.6|12540.2|12538.7|12541.2|12539.7|12539.8|12538.3|148
1654719000000|2022-06-08 20:10:00|12540.3|12538.8|12539.4|12537.9|12540.4|12539.2|12539.3|12537.8|155
1654719300000|2022-06-08 20:15:00|12539.3|12537.8|12540.2|12538.7|12540.4|12538.9|12539.1|12537.6|142
1654719600000|2022-06-08 20:20:00|12540.3|12538.8|12540.3|12538.8|12541.2|12539.2|12539.1|12537.4|154
1654719900000|2022-06-08 20:25:00|12540.2|12538.7|12539.4|12537.9|12541.5|12539.5|12539.2|12537.6|217
1654720200000|2022-06-08 20:30:00|12539.5|12538|12537.9|12536.4|12539.8|12538.1|12537.7|12535.8|203
1654720500000|2022-06-08 20:35:00|12537.8|12536.3|12537.3|12535.8|12538.6|12537.1|12536.9|12535.2|272
1654720800000|2022-06-08 20:40:00|12537.2|12535.7|12535.9|12535|12537.4|12536.1|12535.9|12534.4|164
1654721100000|2022-06-08 20:45:00|12536.7|12534.4|12535.3|12534.4|12536.9|12535.2|12535.2|12533|261
1654721400000|2022-06-08 20:50:00|12535.6|12534.1|12537.7|12535.2|12538.1|12535.7|12535.2|12533.4|367
1654721700000|2022-06-08 20:55:00|12537.6|12535|12541.7|12530.7|12542.3|12536.3|12536.9|12529.7|413
1654722000000|2022-06-08 21:00:00|12544.4|12533.4|12543.9|12532.9|12547|12536|12542|12531|100
1654722300000|2022-06-08 21:05:00|12543.8|12532.8|12544.1|12535.1|12545.1|12535.6|12541.3|12530.4|395
1654722600000|2022-06-08 21:10:00|12544.8|12534.5|12542.8|12536.4|12545.4|12537|12541.6|12533.8|983
1654722900000|2022-06-08 21:15:00|12542.9|12536.5|12542.2|12536.8|12545.6|12537.2|12541.3|12533.8|610
1654723200000|2022-06-08 21:20:00|12542.6|12536.5|12542|12536|12544.3|12536.9|12541.5|12535.2|294
1654723500000|2022-06-08 21:25:00|12542.6|12536.1|12542.2|12536|12544.4|12536.9|12541.2|12535.2|316
1654723800000|2022-06-08 21:30:00|12542.3|12536.2|12541.5|12530.5|12544.1|12536.9|12538.8|12527.8|223
1654724100000|2022-06-08 21:35:00|12541.8|12530.8|12542.2|12531.2|12542.5|12534.6|12539.8|12529.5|616
1654724400000|2022-06-08 21:40:00|12542|12531|12541.9|12532.1|12543.2|12533.9|12540.6|12530.1|1271
1654724700000|2022-06-08 21:45:00|12541.1|12530.6|12541.3|12531.3|12543.1|12534.5|12540.2|12530.5|1272
1654725000000|2022-06-08 21:50:00|12541.4|12531.4|12542|12532.1|12542.1|12534.7|12538.2|12530|1310
1654725300000|2022-06-08 21:55:00|12541.9|12532|12542.4|12531.4|12542.7|12534.5|12538.6|12529.4|1495
1654725600000|2022-06-08 22:00:00|12541.9|12530.9|12539.7|12536.9|12543.3|12537.4|12538.3|12529.8|1292
1654725900000|2022-06-08 22:05:00|12539.8|12536.8|12539.2|12535.9|12539.8|12537|12538.1|12535.6|746
1654726200000|2022-06-08 22:10:00|12538.9|12536.1|12539.8|12537.2|12540.3|12537.8|12537.6|12534.2|1310
1654726500000|2022-06-08 22:15:00|12539.6|12536.9|12541.3|12538.6|12542.4|12539.2|12538.8|12536.4|1230
1654726800000|2022-06-08 22:20:00|12541.4|12538.5|12541|12538.7|12542.7|12540.1|12540.2|12537.4|876
1654727100000|2022-06-08 22:25:00|12541.2|12538.4|12540.2|12537.5|12541.6|12539.2|12539.6|12536.7|647
1654727400000|2022-06-08 22:30:00|12540.3|12537.6|12541.6|12538.9|12541.7|12539.4|12539.8|12537|954
1654727700000|2022-06-08 22:35:00|12541.5|12538.8|12541.7|12539|12543.1|12541|12540.9|12538.6|973
1654728000000|2022-06-08 22:40:00|12541.8|12538.9|12542.4|12539.9|12543.5|12540.6|12541.6|12538.8|541
1654728300000|2022-06-08 22:45:00|12542.5|12539.8|12541.2|12538.6|12543.2|12540.8|12540.6|12538.3|509
1654728600000|2022-06-08 22:50:00|12541.1|12538.7|12539|12537.5|12541.7|12539.6|12538.7|12536.6|625
1654728900000|2022-06-08 22:55:00|12539.2|12536.9|12540.6|12537.8|12542.6|12539.6|12538.3|12536.1|779
1654729200000|2022-06-08 23:00:00|12540.7|12538.5|12540.2|12538.7|12541.4|12539.8|12539.8|12538.1|316
1654729500000|2022-06-08 23:05:00|12540.1|12538.6|12541.3|12539.8|12541.3|12539.8|12539.8|12538.3|195
1654729800000|2022-06-08 23:10:00|12541.2|12539.7|12540.5|12539|12541.8|12540.3|12540.5|12538.8|304
1654730100000|2022-06-08 23:15:00|12540.6|12539.1|12540.4|12538.9|12540.8|12539.3|12539.7|12538.2|274
1654730400000|2022-06-08 23:20:00|12540.3|12538.8|12542.8|12541.3|12543.5|12542|12540.3|12538.8|318
1654730700000|2022-06-08 23:25:00|12542.9|12541.4|12543.1|12541.6|12543.4|12541.9|12542|12540.6|492
1654731000000|2022-06-08 23:30:00|12542.7|12541.2|12543.2|12541.7|12545.1|12543.6|12542|12540.5|644
1654731300000|2022-06-08 23:35:00|12543.3|12541.8|12542.4|12540.9|12543.7|12542.2|12542.3|12540.8|631
1654731600000|2022-06-08 23:40:00|12542.5|12541|12541.7|12540.2|12543.3|12541.8|12541.3|12539.8|514
1654731900000|2022-06-08 23:45:00|12541.6|12540.1|12541.3|12539.8|12542.5|12541.2|12539.8|12538.3|315
1654732200000|2022-06-08 23:50:00|12541.4|12539.9|12539.3|12537.8|12541.6|12540.1|12539.3|12537.8|268
1654732500000|2022-06-08 23:55:00|12539.4|12537.9|12541.4|12539.9|12541.5|12540|12538.5|12537.2|346
1654732800000|2022-06-09 00:00:00|12541.3|12539.8|12540.4|12538.9|12543.3|12542.1|12538.1|12536.8|698
1654733100000|2022-06-09 00:05:00|12540.3|12538.8|12545.4|12543.9|12545.5|12544.3|12539.1|12537.6|536
1654733400000|2022-06-09 00:10:00|12545.5|12544|12543.8|12542.3|12547|12545.4|12543.3|12541.4|656
1654733700000|2022-06-09 00:15:00|12544.5|12542.2|12542|12539.9|12544.5|12542.5|12539.4|12537.4|693
1654734000000|2022-06-09 00:20:00|12541.7|12540.2|12542.8|12541.3|12543.7|12542|12541|12539.1|522
1654734300000|2022-06-09 00:25:00|12542.9|12541.4|12542.2|12540.7|12544.7|12543.4|12541.2|12540.2|513
1654734600000|2022-06-09 00:30:00|12542|12540.5|12542.1|12540.6|12543.2|12541.7|12539.9|12538.5|420
1654734900000|2022-06-09 00:35:00|12542|12540.5|12539.8|12538.3|12542.1|12540.9|12538.4|12537.4|349
1654735200000|2022-06-09 00:40:00|12539.7|12538.2|12535.4|12533.9|12540.1|12538.6|12534.8|12533.4|557
1654735500000|2022-06-09 00:45:00|12535.3|12533.8|12537.3|12535.8|12537.5|12536.1|12534|12532.5|462
1654735800000|2022-06-09 00:50:00|12537.4|12535.9|12531.2|12529.7|12538.5|12537|12530.9|12529.1|611
1654736100000|2022-06-09 00:55:00|12532|12530.5|12535.1|12533.6|12536|12534.5|12529|12527.4|536
1654736400000|2022-06-09 01:00:00|12535.3|12533.8|12537|12535.5|12538.7|12536.9|12534.3|12532.8|667
1654736700000|2022-06-09 01:05:00|12537.1|12535.6|12534.9|12533.4|12537.5|12535.8|12534.1|12532.6|575
1654737000000|2022-06-09 01:10:00|12535|12533.5|12533.1|12530.5|12537.5|12536|12531.3|12529.8|638
1654737300000|2022-06-09 01:15:00|12532.9|12530.7|12533.1|12531.6|12534.9|12533.4|12532.4|12530.5|575
1654737600000|2022-06-09 01:20:00|12533.2|12531.7|12535.2|12533.7|12535.3|12533.8|12532.7|12531.2|362
1654737900000|2022-06-09 01:25:00|12535.3|12533.8|12533.8|12532.3|12536.3|12534.8|12532.5|12531.1|405
1654738200000|2022-06-09 01:30:00|12533.7|12532.2|12535.1|12534.2|12535.5|12534.4|12532.7|12531.6|520
1654738500000|2022-06-09 01:35:00|12535.2|12534.3|12527.2|12525.7|12535.5|12534.4|12527.2|12525.7|671
1654738800000|2022-06-09 01:40:00|12527|12525.5|12529|12527.5|12530.9|12529.1|12526.8|12525.3|764
1654739100000|2022-06-09 01:45:00|12528.9|12527.4|12524.3|12522.8|12529.3|12527.5|12523.6|12522.4|638
1654739400000|2022-06-09 01:50:00|12524.4|12522.9|12525.7|12524.2|12527.1|12525.6|12522.2|12520.7|722
1654739700000|2022-06-09 01:55:00|12525.8|12524.3|12522.6|12521.1|12527.2|12525.7|12521.2|12519.7|632
1654740000000|2022-06-09 02:00:00|12522.7|12521.2|12526.4|12524.9|12526.6|12525.2|12522.4|12520.9|738
1654740300000|2022-06-09 02:05:00|12526.3|12524.8|12523.8|12522.3|12526.6|12525.4|12522.2|12520.7|428
1654740600000|2022-06-09 02:10:00|12523.7|12522.2|12524.8|12523.3|12525.5|12524.2|12521.8|12520.6|570
1654740900000|2022-06-09 02:15:00|12525.1|12523.6|12523.3|12521.8|12526.3|12524.8|12521.6|12520.1|502
1654741200000|2022-06-09 02:20:00|12523.4|12521.9|12523.2|12521.7|12523.9|12522.4|12520.9|12519.4|618
1654741500000|2022-06-09 02:25:00|12523.1|12521.6|12523.2|12521.7|12523.5|12522.2|12521.9|12520.4|762
1654741800000|2022-06-09 02:30:00|12523.3|12521.8|12525.6|12524.1|12525.6|12524.4|12522.6|12521.1|470
1654742100000|2022-06-09 02:35:00|12525.8|12524.3|12527.2|12526.3|12528.2|12526.9|12525.5|12524.3|596
1654742400000|2022-06-09 02:40:00|12527.1|12526.2|12528|12526.5|12528.6|12527.3|12526|12524.9|612
1654742700000|2022-06-09 02:45:00|12527.7|12526.8|12532.3|12530.8|12533.1|12531.9|12527.6|12526.4|578
1654743000000|2022-06-09 02:50:00|12532.4|12530.9|12533.3|12531.8|12533.3|12532|12530.2|12529.3|468
1654743300000|2022-06-09 02:55:00|12533.2|12531.7|12535.4|12533.9|12536.4|12534.9|12531.8|12530.6|611
1654743600000|2022-06-09 03:00:00|12535.5|12534|12539.6|12538.1|12542.6|12540.7|12534.2|12532.7|776
1654743900000|2022-06-09 03:05:00|12539.4|12537.9|12536.1|12534.6|12539.7|12538.2|12535.8|12534.3|541
1654744200000|2022-06-09 03:10:00|12536.2|12534.7|12534|12532.5|12536.5|12535|12533.8|12532.1|456
1654744500000|2022-06-09 03:15:00|12534.1|12532.6|12535.7|12534.2|12536.5|12535|12533.3|12531.8|507
1654744800000|2022-06-09 03:20:00|12535.8|12534.3|12533.6|12532.1|12536.4|12534.9|12533.4|12531.9|499
1654745100000|2022-06-09 03:25:00|12533.8|12532.3|12535.2|12533.7|12536.1|12534.6|12533.6|12532.1|400
1654745400000|2022-06-09 03:30:00|12535.1|12533.6|12537.3|12535.8|12537.4|12536.2|12533.2|12531.7|429
1654745700000|2022-06-09 03:35:00|12537.1|12536.2|12539.3|12537.8|12541.5|12540|12536.2|12534.7|531
1654746000000|2022-06-09 03:40:00|12539.2|12537.7|12542.1|12540.6|12542.3|12541.1|12537.7|12536.2|697
1654746300000|2022-06-09 03:45:00|12542.2|12540.7|12548|12546.5|12549.4|12548.2|12541.8|12540.5|651
1654746600000|2022-06-09 03:50:00|12547.9|12546.4|12544|12542.5|12549.2|12547.7|12543.9|12542.4|695
1654746900000|2022-06-09 03:55:00|12543.9|12542.4|12542|12540.5|12544.5|12543.1|12541.8|12540|783
1654747200000|2022-06-09 04:00:00|12541.8|12540.3|12540.5|12539|12542.9|12541.4|12540.1|12538.7|761
1654747500000|2022-06-09 04:05:00|12540.6|12539.1|12537.1|12535.6|12542.1|12540.6|12536.9|12535.4|673
1654747800000|2022-06-09 04:10:00|12537.2|12535.7|12539|12537.5|12540.5|12539|12536.8|12535.3|665
1654748100000|2022-06-09 04:15:00|12539.1|12537.6|12539.2|12537.7|12540.7|12539.2|12537.9|12536.4|596
1654748400000|2022-06-09 04:20:00|12539|12537.5|12537|12535.5|12540.6|12539.1|12536.9|12535.5|757
1654748700000|2022-06-09 04:25:00|12537.1|12535.6|12534.1|12532.6|12538.5|12537|12533.9|12532.4|557
1654749000000|2022-06-09 04:30:00|12534.2|12532.7|12535.7|12534.2|12536.6|12535.1|12534.2|12532.7|486
1654749300000|2022-06-09 04:35:00|12535.6|12534.1|12533.3|12531.8|12536|12534.3|12533|12531.5|289
1654749600000|2022-06-09 04:40:00|12532.9|12531.4|12529.1|12527.6|12533.5|12532|12528.8|12527.3|402
1654749900000|2022-06-09 04:45:00|12529.2|12527.7|12529.2|12527.7|12531.2|12529.8|12528.6|12527.1|370
1654750200000|2022-06-09 04:50:00|12529.1|12527.6|12531.3|12529.8|12532|12530.5|12528.9|12527.4|440
1654750500000|2022-06-09 04:55:00|12531.2|12529.7|12529.8|12528.3|12532.3|12531|12529.5|12528|504
1654750800000|2022-06-09 05:00:00|12529.7|12528.2|12530|12528.5|12531.6|12530.1|12527.2|12525.7|534
1654751100000|2022-06-09 05:05:00|12529.9|12528.4|12531.4|12529.9|12533.9|12532.4|12529.9|12528.4|566
1654751400000|2022-06-09 05:10:00|12531.5|12530|12528.5|12527.6|12532.3|12531.1|12527.7|12526.8|429
1654751700000|2022-06-09 05:15:00|12528.6|12527.7|12528.7|12527.2|12529.3|12528|12525.5|12524.3|524
1654752000000|2022-06-09 05:20:00|12528.5|12527|12527.3|12525.8|12529.1|12528|12526.6|12525.4|476
1654752300000|2022-06-09 05:25:00|12527|12526.1|12527.3|12525.8|12528.9|12527.4|12525.9|12524.4|398
1654752600000|2022-06-09 05:30:00|12527.2|12525.7|12530.1|12528.6|12530.2|12528.7|12525.6|12524.1|544
1654752900000|2022-06-09 05:35:00|12530.2|12528.7|12527.1|12525.6|12533.6|12532.1|12526.9|12525.4|686
1654753200000|2022-06-09 05:40:00|12527|12525.5|12528.3|12526.8|12529.3|12527.7|12526.6|12525.1|509
1654753500000|2022-06-09 05:45:00|12528.2|12526.7|12529.3|12527.8|12531.2|12529.7|12526.1|12524.6|630
1654753800000|2022-06-09 05:50:00|12529.4|12527.9|12522.8|12521.3|12530.3|12529|12521.8|12520.6|792
1654754100000|2022-06-09 05:55:00|12522.7|12521.2|12522.7|12521.2|12526.6|12525.2|12521.6|12520.4|850
1654754400000|2022-06-09 06:00:00|12522.5|12521|12520.2|12518.7|12525.9|12524.4|12518.8|12517.6|902
1654754700000|2022-06-09 06:05:00|12520.1|12518.6|12517.1|12515.6|12521.4|12520|12509.7|12507.4|865
1654755000000|2022-06-09 06:10:00|12517.2|12515.7|12515.9|12515|12518|12516.5|12513|12511.7|876
1654755300000|2022-06-09 06:15:00|12516.1|12514.6|12515.6|12514.1|12518.2|12516.8|12512.5|12511.1|639
1654755600000|2022-06-09 06:20:00|12515.5|12514|12520.5|12519|12521.2|12519.9|12514.5|12512.7|586
1654755900000|2022-06-09 06:25:00|12520.6|12519.1|12516.2|12514.7|12521.2|12519.7|12513|12511.5|668
1654756200000|2022-06-09 06:30:00|12516.4|12514.9|12515.5|12514|12517.2|12515.7|12513.2|12511.7|603
1654756500000|2022-06-09 06:35:00|12515.6|12514.1|12520|12518.5|12521.8|12520.3|12515|12513.5|551
1654756800000|2022-06-09 06:40:00|12519.9|12519|12508.9|12507.4|12520.5|12519|12508.1|12506.6|768
1654757100000|2022-06-09 06:45:00|12509|12507.5|12507.7|12506.2|12510.6|12508.9|12505.2|12503.7|696
1654757400000|2022-06-09 06:50:00|12507.8|12506.3|12511.9|12510.4|12513.3|12511.9|12506.8|12505.3|584
1654757700000|2022-06-09 06:55:00|12511.8|12510.3|12514.3|12512.8|12517.5|12516|12511.8|12510.3|680
1654758000000|2022-06-09 07:00:00|12514.1|12512.6|12521|12519.5|12522.7|12521.2|12508.9|12507.4|988
1654758300000|2022-06-09 07:05:00|12520.9|12519.4|12529.2|12527.7|12529.7|12528.2|12520.3|12518.8|907
1654758600000|2022-06-09 07:10:00|12529.1|12527.6|12523.1|12521.6|12530.2|12528.7|12521.9|12520.4|779
1654758900000|2022-06-09 07:15:00|12523|12521.5|12517.3|12515.8|12524|12522.9|12516.4|12514.9|791
1654759200000|2022-06-09 07:20:00|12517.2|12515.7|12525.2|12523.7|12525.5|12524.1|12517.2|12515.7|882
1654759500000|2022-06-09 07:25:00|12524.9|12524|12514.2|12512.7|12524.9|12524|12511.9|12510.5|757
1654759800000|2022-06-09 07:30:00|12514.1|12512.6|12509.3|12507.8|12514.2|12512.7|12505|12503.5|960
1654760100000|2022-06-09 07:35:00|12509.2|12507.7|12507|12505.5|12509.7|12508.2|12503.4|12501.9|793
1654760400000|2022-06-09 07:40:00|12506.8|12505.3|12504.7|12503.2|12508.2|12506.7|12501.8|12500.4|738
1654760700000|2022-06-09 07:45:00|12504.9|12503.4|12506.5|12505|12510.6|12508.9|12503.2|12501.7|657
1654761000000|2022-06-09 07:50:00|12506.4|12504.9|12503.7|12502.2|12510.3|12508.8|12503.2|12501.7|807
1654761300000|2022-06-09 07:55:00|12503.6|12502.1|12497.7|12496.2|12504.7|12503.2|12497.3|12495.8|875
1654761600000|2022-06-09 08:00:00|12497.6|12496.1|12502.3|12500.1|12502.7|12501|12493|12491.3|1133
1654761900000|2022-06-09 08:05:00|12502|12500.5|12498.4|12496.9|12505.7|12503.8|12497.3|12495.6|949
1654762200000|2022-06-09 08:10:00|12498.3|12496.8|12499.6|12498.1|12500.7|12499|12496.4|12494.4|814
1654762500000|2022-06-09 08:15:00|12499.5|12498|12501.3|12499.8|12501.4|12499.9|12496.5|12494.6|877
1654762800000|2022-06-09 08:20:00|12501.4|12499.9|12500|12498.5|12501.7|12500.6|12497.9|12496.5|679
1654763100000|2022-06-09 08:25:00|12499.7|12498.8|12502|12500.5|12503.2|12502|12498.2|12497|765
1654763400000|2022-06-09 08:30:00|12502.1|12500.6|12508.5|12507.6|12509.4|12508|12501.2|12499.5|684
1654763700000|2022-06-09 08:35:00|12508.3|12507.4|12523.5|12522|12524.8|12523.1|12508.3|12507.4|1059
1654764000000|2022-06-09 08:40:00|12523.6|12522.1|12518.9|12517.4|12524.6|12523.4|12516.5|12515|755
1654764300000|2022-06-09 08:45:00|12519|12517.5|12522.2|12521.3|12525.3|12523.8|12517.3|12515.8|745
1654764600000|2022-06-09 08:50:00|12522.5|12521|12524.1|12522.6|12529.6|12528.4|12520.7|12519.5|672
1654764900000|2022-06-09 08:55:00|12524.2|12522.7|12526.6|12525.1|12528.2|12526.7|12522.6|12521.4|762
1654765200000|2022-06-09 09:00:00|12526.9|12525.4|12521.4|12519.9|12527.2|12525.7|12521.2|12519.7|713
1654765500000|2022-06-09 09:05:00|12521.6|12520.1|12522|12520.5|12525.2|12523.7|12520.2|12518.7|663
1654765800000|2022-06-09 09:10:00|12521.9|12520.4|12519.2|12517.7|12524.1|12522.6|12519|12517.6|575
1654766100000|2022-06-09 09:15:00|12519.3|12517.8|12520.9|12519.4|12521.5|12520|12519.2|12517.7|670
1654766400000|2022-06-09 09:20:00|12521|12519.5|12519|12517.5|12521|12519.5|12514.8|12513.6|613
1654766700000|2022-06-09 09:25:00|12518.9|12517.4|12517.7|12516.2|12519.8|12518.1|12516.4|12514.9|626
1654767000000|2022-06-09 09:30:00|12517.5|12516|12516.6|12515.1|12518.5|12516.9|12514.1|12512.2|534
1654767300000|2022-06-09 09:35:00|12516.4|12514.9|12518.3|12516.8|12518.8|12517.7|12515|12514|622
1654767600000|2022-06-09 09:40:00|12518.2|12516.7|12518.7|12517.2|12521.4|12520.3|12517.8|12516.4|560
1654767900000|2022-06-09 09:45:00|12518.8|12517.3|12523.3|12521.8|12523.7|12522.6|12515.6|12514.1|628
1654768200000|2022-06-09 09:50:00|12523.2|12521.7|12519.2|12517.7|12523.6|12522.3|12518.5|12517.5|713
1654768500000|2022-06-09 09:55:00|12519.3|12517.8|12523.3|12521.8|12523.6|12522.4|12515.9|12514.6|886
1654768800000|2022-06-09 10:00:00|12523.2|12521.7|12523|12520.7|12524.4|12523.1|12520.7|12519.6|974
1654769100000|2022-06-09 10:05:00|12522.5|12521|12526.6|12525.1|12529.6|12528.1|12521.2|12519.2|921
1654769400000|2022-06-09 10:10:00|12526.5|12525|12529.4|12528.5|12530.3|12529.1|12525.6|12524.5|720
1654769700000|2022-06-09 10:15:00|12529.5|12528.6|12529|12527.5|12530.7|12529.4|12528.2|12526.9|582
1654770000000|2022-06-09 10:20:00|12529.2|12527.7|12537.2|12535.7|12540.5|12539.2|12528.5|12526.6|708
1654770300000|2022-06-09 10:25:00|12537.1|12535.6|12539.2|12537.7|12539.3|12537.8|12535.7|12534.2|689
1654770600000|2022-06-09 10:30:00|12539.3|12537.8|12535.5|12534|12540.1|12538.6|12532.5|12531|684
1654770900000|2022-06-09 10:35:00|12535.4|12533.9|12534.7|12533.8|12538.5|12537|12533.6|12532.7|726
1654771200000|2022-06-09 10:40:00|12535|12534.1|12538.1|12536.6|12539.9|12538.4|12532.6|12531.5|871
1654771500000|2022-06-09 10:45:00|12538|12536.5|12536.8|12535.3|12539.5|12538.2|12535.9|12534.6|611
1654771800000|2022-06-09 10:50:00|12536.7|12535.2|12534.4|12533.5|12536.8|12535.7|12532.4|12531.1|666
1654772100000|2022-06-09 10:55:00|12534.6|12533.1|12534.9|12533.4|12537.5|12536.2|12533.1|12531.6|734
1654772400000|2022-06-09 11:00:00|12535.3|12533.8|12534.3|12532.8|12535.7|12534.6|12530.3|12529.4|604
1654772700000|2022-06-09 11:05:00|12534.5|12533|12535.8|12534.9|12538.3|12537|12532.2|12531.1|623
1654773000000|2022-06-09 11:10:00|12535.9|12535|12537|12536.1|12537.5|12536.5|12533.7|12532.2|637
1654773300000|2022-06-09 11:15:00|12537.3|12535.8|12533.8|12532.9|12538.3|12537|12532.9|12531.4|1017
1654773600000|2022-06-09 11:20:00|12533.6|12532.3|12537.7|12536.2|12541.6|12540.1|12533|12531.4|1286
1654773900000|2022-06-09 11:25:00|12537.4|12535.9|12536.1|12535.2|12541.3|12539.8|12535.9|12534.7|1389
1654774200000|2022-06-09 11:30:00|12537|12535.5|12535.5|12534|12541.5|12540.3|12533.4|12532.2|982
1654774500000|2022-06-09 11:35:00|12535.6|12534.1|12540.4|12538.9|12542.2|12540.8|12535.1|12533.8|717
1654774800000|2022-06-09 11:40:00|12540.5|12539|12547.8|12542.9|12548.4|12546.2|12540.4|12538.9|1111
1654775100000|2022-06-09 11:45:00|12547.6|12543.2|12534.1|12532.6|12549.2|12546.8|12523.9|12522.4|2413
1654775400000|2022-06-09 11:50:00|12533.9|12532.4|12544.2|12542.7|12547.4|12545.9|12533.7|12531.7|1922
1654775700000|2022-06-09 11:55:00|12544.1|12542.6|12541.6|12540.1|12548|12546.5|12539.5|12538|1535
1654776000000|2022-06-09 12:00:00|12541.9|12541|12542.9|12542|12548.2|12547.1|12537.3|12535.8|1274
1654776300000|2022-06-09 12:05:00|12543|12542.1|12545.5|12544|12548.6|12547.4|12539.9|12538.7|1069
1654776600000|2022-06-09 12:10:00|12545.2|12543.7|12543.2|12541.7|12549.2|12548.2|12542.4|12540.9|1236
1654776900000|2022-06-09 12:15:00|12543.4|12541.9|12536.2|12534.7|12544.4|12542.9|12534.1|12532.5|1355
1654777200000|2022-06-09 12:20:00|12536|12534.5|12534.2|12533.3|12536.1|12534.6|12528.8|12527.4|1121
1654777500000|2022-06-09 12:25:00|12534.3|12533.4|12543.3|12538.5|12546|12544.5|12534.2|12533.3|1278
1654777800000|2022-06-09 12:30:00|12543.4|12538.2|12540.3|12538.8|12545.4|12542.9|12536.3|12534.8|1263
1654778100000|2022-06-09 12:35:00|12539.9|12539|12543.3|12542.4|12544.7|12543.6|12537.7|12536.7|1276
1654778400000|2022-06-09 12:40:00|12543.4|12542.5|12527.6|12526.1|12546.1|12545.2|12527.5|12526|1553
1654778700000|2022-06-09 12:45:00|12527.7|12526.2|12536.7|12535.2|12545.2|12543.9|12527.5|12526|1230
1654779000000|2022-06-09 12:50:00|12536.6|12535.1|12520.1|12519.2|12536.9|12535.8|12516.6|12515.7|1502
1654779300000|2022-06-09 12:55:00|12520|12519.1|12532.3|12531.4|12532.6|12531.4|12519.6|12518.2|1384
1654779600000|2022-06-09 13:00:00|12532.1|12531.2|12534.6|12533.1|12538.6|12537.7|12531.9|12530.8|1230
1654779900000|2022-06-09 13:05:00|12534.1|12533.2|12534|12533.1|12538.7|12537.8|12529.9|12528.6|1372
1654780200000|2022-06-09 13:10:00|12533.9|12533|12533.4|12531.9|12538.4|12537.1|12529.6|12528.7|1473
1654780500000|2022-06-09 13:15:00|12533.7|12532.2|12545.2|12543.7|12545.6|12544.4|12530.9|12529.7|1046
1654780800000|2022-06-09 13:20:00|12545.3|12543.8|12537.1|12535.6|12550.2|12549.3|12536.8|12535.5|1199
1654781100000|2022-06-09 13:25:00|12537|12535.5|12538.2|12536.7|12539.2|12537.7|12528.9|12527.2|1160
1654781400000|2022-06-09 13:30:00|12538.3|12536.8|12546.7|12545.2|12549.5|12548.1|12533.2|12531.7|1480
1654781700000|2022-06-09 13:35:00|12546.8|12545.3|12554.6|12553.7|12559.5|12558|12541.1|12539.6|1563
1654782000000|2022-06-09 13:40:00|12555.1|12553.6|12539.2|12538.3|12557|12556|12539.1|12537.9|1438
1654782300000|2022-06-09 13:45:00|12539.4|12537.9|12545|12543.5|12546.2|12545.3|12536|12535.1|1177
1654782600000|2022-06-09 13:50:00|12544.7|12543.8|12549.2|12548.3|12555.9|12554.9|12544.7|12543.8|1220
1654782900000|2022-06-09 13:55:00|12549.1|12548.2|12552.3|12551.4|12552.4|12551.5|12546.3|12545|1012
1654783200000|2022-06-09 14:00:00|12552.4|12551.5|12553.9|12553|12555.7|12554.6|12546.6|12545.7|1086
1654783500000|2022-06-09 14:05:00|12554|12553.1|12537.4|12535.9|12554|12553.1|12535.8|12534.3|1284
1654783800000|2022-06-09 14:10:00|12537.2|12535.7|12534.4|12533.5|12539.2|12538.1|12531.4|12530.5|1288
1654784100000|2022-06-09 14:15:00|12534.5|12533.6|12528.7|12527.2|12538.1|12536.9|12526.6|12525.7|1221
1654784400000|2022-06-09 14:20:00|12528.2|12527.3|12526.6|12525.1|12530.8|12529.8|12523.8|12522.5|1026
1654784700000|2022-06-09 14:25:00|12526.7|12525.2|12533.3|12531.8|12536.7|12535.8|12525.1|12523.6|1001
1654785000000|2022-06-09 14:30:00|12533.4|12531.9|12532.6|12531.7|12535|12533.5|12528.7|12527.7|862
1654785300000|2022-06-09 14:35:00|12532.1|12531.2|12533.5|12532|12540|12539.1|12530.8|12529.6|857
1654785600000|2022-06-09 14:40:00|12533.6|12532.1|12535|12533.5|12535|12533.7|12529.8|12528.9|966
1654785900000|2022-06-09 14:45:00|12534.8|12533.9|12539.3|12537.8|12542.4|12541|12530.2|12529|859
1654786200000|2022-06-09 14:50:00|12539.4|12537.9|12547.3|12546.4|12552.5|12551.2|12539.1|12537.8|1148
1654786500000|2022-06-09 14:55:00|12547.4|12546.5|12543.3|12542.4|12556.2|12555.3|12540.1|12538.9|1436
1654786800000|2022-06-09 15:00:00|12543.2|12542.3|12532.1|12531.2|12544.7|12543.3|12531.7|12530.8|1295
1654787100000|2022-06-09 15:05:00|12532|12531.1|12526.5|12525.6|12533.7|12532.8|12517.7|12516.5|958
1654787400000|2022-06-09 15:10:00|12527|12525.5|12529.1|12528.2|12533.3|12531.9|12526.4|12525.3|1045
1654787700000|2022-06-09 15:15:00|12529.2|12528.3|12522.9|12522|12530.8|12529.9|12521.1|12519.9|861
1654788000000|2022-06-09 15:20:00|12523|12522.1|12526.4|12525.5|12527.8|12526.6|12521.3|12520.4|992
1654788300000|2022-06-09 15:25:00|12526.5|12525.6|12523.1|12521.6|12529.5|12528.6|12521.9|12520.7|778
1654788600000|2022-06-09 15:30:00|12522.8|12521.9|12528|12527.1|12528|12527.1|12522|12521|849
1654788900000|2022-06-09 15:35:00|12528.4|12527.5|12528.8|12527.3|12531.2|12530|12526.1|12525.2|628
1654789200000|2022-06-09 15:40:00|12528.5|12527.6|12528.1|12526.6|12534.8|12533.9|12527.5|12526.3|778
1654789500000|2022-06-09 15:45:00|12528|12526.5|12517.7|12516.2|12528|12526.7|12516|12514.5|795
1654789800000|2022-06-09 15:50:00|12517.8|12516.3|12517.7|12516.8|12517.9|12517|12511.4|12510.2|815
1654790100000|2022-06-09 15:55:00|12517.8|12516.9|12513.1|12512.2|12522.4|12521.5|12513|12511.9|805
1654790400000|2022-06-09 16:00:00|12513.2|12512.3|12518.4|12516.9|12518.6|12517.3|12510|12509.1|814
1654790700000|2022-06-09 16:05:00|12518.5|12517|12512|12511.1|12518.6|12517.3|12511.9|12511|705
1654791000000|2022-06-09 16:10:00|12511.9|12511|12512.5|12511.6|12513.7|12512.8|12507.7|12506.8|663
1654791300000|2022-06-09 16:15:00|12512.4|12511.5|12516.4|12514.9|12516.6|12515.5|12510.9|12510|810
1654791600000|2022-06-09 16:20:00|12516.3|12514.8|12514.8|12513.9|12516.8|12515.6|12512.6|12511.4|751
1654791900000|2022-06-09 16:25:00|12514.7|12513.8|12509.5|12508.6|12515|12514|12508.9|12508|605
1654792200000|2022-06-09 16:30:00|12509.4|12508.5|12512.9|12512|12515.4|12514.5|12509.3|12508.4|548
1654792500000|2022-06-09 16:35:00|12513|12512.1|12513.4|12512.5|12514.5|12513.6|12510.7|12509.3|516
1654792800000|2022-06-09 16:40:00|12513.5|12512|12519|12518.1|12519.6|12518.7|12513|12511.7|524
1654793100000|2022-06-09 16:45:00|12519.1|12518.2|12516.3|12515.4|12521.3|12520.2|12515.4|12514.5|578
1654793400000|2022-06-09 16:50:00|12516.2|12515.3|12512.9|12512|12518.4|12517.2|12512.9|12512|580
1654793700000|2022-06-09 16:55:00|12513|12512.1|12515.3|12514.4|12516.1|12515.2|12510.4|12509.3|584
1654794000000|2022-06-09 17:00:00|12515.2|12514.3|12516|12515.1|12518.5|12517.6|12512.6|12511.7|745
1654794300000|2022-06-09 17:05:00|12516.1|12515.2|12519.6|12518.7|12521.4|12520.2|12516.1|12515.2|609
1654794600000|2022-06-09 17:10:00|12519.8|12518.9|12514.4|12513.5|12519.8|12518.9|12514.4|12513.5|670
1654794900000|2022-06-09 17:15:00|12514.8|12513.9|12508.7|12507.8|12515.1|12514.2|12508|12507|800
1654795200000|2022-06-09 17:20:00|12508.6|12507.7|12508.3|12506.8|12509.6|12508.7|12506|12504.8|827
1654795500000|2022-06-09 17:25:00|12508.2|12506.7|12511.3|12510.4|12511.4|12510.5|12506.2|12504.9|700
1654795800000|2022-06-09 17:30:00|12511.4|12510.5|12510.8|12509.9|12511.4|12510.5|12508.7|12507.8|646
1654796100000|2022-06-09 17:35:00|12510.7|12509.8|12513|12512.1|12513.2|12512.1|12509|12507.8|456
1654796400000|2022-06-09 17:40:00|12512.7|12511.8|12513.2|12512.3|12513.6|12512.4|12511.1|12510.2|466
1654796700000|2022-06-09 17:45:00|12513.1|12512.2|12517.2|12516.3|12517.6|12516.4|12512.4|12511.5|484
1654797000000|2022-06-09 17:50:00|12517.1|12516.2|12518.3|12517.4|12520.8|12519.9|12517|12516|430
1654797300000|2022-06-09 17:55:00|12518.2|12517.3|12517.4|12516.5|12519.2|12518.3|12516.1|12514.8|448
1654797600000|2022-06-09 18:00:00|12517.6|12516.7|12517.7|12516.8|12520.1|12519|12515.8|12514.7|512
1654797900000|2022-06-09 18:05:00|12517.8|12516.9|12518.8|12517.9|12520.6|12519.5|12517.3|12516.4|429
1654798200000|2022-06-09 18:10:00|12518.7|12517.8|12521.3|12520.4|12522.5|12521.3|12517.5|12516.4|494
1654798500000|2022-06-09 18:15:00|12521.5|12520.6|12521.4|12519.9|12523|12522.1|12520.4|12519.3|426
1654798800000|2022-06-09 18:20:00|12521.3|12519.8|12520.2|12519.3|12523.7|12522.4|12519.2|12518.1|471
1654799100000|2022-06-09 18:25:00|12520.1|12519.2|12517.2|12516.3|12521.1|12519.8|12517.1|12516.2|531
1654799400000|2022-06-09 18:30:00|12517.3|12516.4|12511|12510.1|12517.3|12516.4|12509.9|12508.8|520
1654799700000|2022-06-09 18:35:00|12510.9|12510|12507.9|12507|12511.6|12510.5|12506.5|12505.4|518
1654800000000|2022-06-09 18:40:00|12508.1|12507.2|12508.2|12506.7|12508.5|12507.3|12506|12504.8|414
1654800300000|2022-06-09 18:45:00|12508.3|12506.8|12514.7|12513.8|12514.8|12513.9|12507|12505.7|508
1654800600000|2022-06-09 18:50:00|12514.8|12513.9|12514|12513.1|12515.5|12514.6|12511.3|12510.1|537
1654800900000|2022-06-09 18:55:00|12513.9|12513|12507.7|12506.8|12514.1|12513|12507.2|12506.2|546
1654801200000|2022-06-09 19:00:00|12507.8|12506.9|12503.6|12502.1|12507.9|12507|12501.9|12500.5|595
1654801500000|2022-06-09 19:05:00|12503.5|12502|12500.9|12499.4|12504.5|12503.3|12500.8|12499.3|511
1654801800000|2022-06-09 19:10:00|12501|12499.5|12501.7|12500.2|12506|12505.1|12499.7|12498.4|493
1654802100000|2022-06-09 19:15:00|12501.8|12500.3|12503.4|12502.5|12504.2|12503|12501.1|12499.8|507
1654802400000|2022-06-09 19:20:00|12503.8|12502.3|12503.1|12502.2|12504.6|12503.4|12502|12500.8|409
1654802700000|2022-06-09 19:25:00|12503.2|12502.3|12501.2|12499.7|12503.6|12502.7|12500|12498.8|500
1654803000000|2022-06-09 19:30:00|12500.6|12499.1|12496.7|12495.2|12500.9|12499.7|12494.6|12493.1|567
1654803300000|2022-06-09 19:35:00|12496.8|12495.3|12499.4|12498.5|12500.3|12499.1|12495.8|12494.5|490
1654803600000|2022-06-09 19:40:00|12499.1|12498.2|12496|12494.5|12499.4|12498.2|12494.2|12493.3|530
1654803900000|2022-06-09 19:45:00|12496.1|12494.6|12492.8|12491.3|12496.2|12494.7|12492.7|12491.3|426
1654804200000|2022-06-09 19:50:00|12492.7|12491.2|12493.3|12491.8|12496.2|12495.1|12491.1|12489.9|577
1654804500000|2022-06-09 19:55:00|12493.2|12491.7|12491.2|12489.7|12494.6|12493.1|12490.1|12489.2|438
1654804800000|2022-06-09 20:00:00|12491.3|12489.8|12489.8|12488.3|12492.2|12491.3|12488.3|12486.8|383
1654805100000|2022-06-09 20:05:00|12489.7|12488.2|12489.1|12487.6|12490.1|12488.6|12487.9|12486.5|364
1654805400000|2022-06-09 20:10:00|12489.2|12487.7|12493|12492.1|12494.8|12493.3|12488.9|12487.4|376
1654805700000|2022-06-09 20:15:00|12492.8|12491.9|12492.3|12490.8|12493.5|12492.3|12491.3|12489.8|247
1654806000000|2022-06-09 20:20:00|12492.2|12490.7|12494.3|12492.8|12494.5|12493.4|12492.2|12490.7|138
1654806300000|2022-06-09 20:25:00|12494.4|12492.9|12495.3|12494.4|12495.7|12494.8|12494|12492.8|155
1654806600000|2022-06-09 20:30:00|12495.4|12494.5|12495.6|12494.7|12496.3|12495.3|12495|12494|171
1654806900000|2022-06-09 20:35:00|12495.5|12494.6|12494.8|12493.3|12496|12494.6|12493.9|12492.4|132
1654807200000|2022-06-09 20:40:00|12494.7|12493.2|12494.9|12493.4|12495.2|12494.1|12494|12492.7|96
1654807500000|2022-06-09 20:45:00|12495.1|12493.6|12496.4|12494.9|12496.7|12495.2|12494.3|12493.1|178
1654807800000|2022-06-09 20:50:00|12496.5|12495|12497.4|12495.9|12497.6|12496.3|12496.1|12494.4|155
1654808100000|2022-06-09 20:55:00|12497.3|12495.8|12498.1|12487.9|12501|12496|12495.6|12487.2|559
1654808400000|2022-06-09 21:00:00|12498.6|12487.2|12497.5|12486.5|12498.8|12487.8|12497.3|12486.3|41
1654808700000|2022-06-09 21:05:00|12497.6|12486.6|12496.7|12485.7|12500.6|12489.6|12495|12484|788
1654809000000|2022-06-09 21:10:00|12496.3|12485.3|12498|12487|12504.4|12493.4|12493.4|12482.4|999
1654809300000|2022-06-09 21:15:00|12497.8|12486.8|12499.5|12488.5|12502|12491|12494.4|12483.4|267
1654809600000|2022-06-09 21:20:00|12499.7|12488.7|12503.8|12492.8|12518.4|12507.4|12498.9|12487.9|930
1654809900000|2022-06-09 21:25:00|12503.9|12492.9|12498.5|12493.6|12506.8|12496.1|12498.5|12491.7|1140
1654810200000|2022-06-09 21:30:00|12498.4|12493.8|12497.4|12492.1|12499.7|12494.1|12496.6|12487.2|509
1654810500000|2022-06-09 21:35:00|12497.1|12492|12498.3|12491.2|12498.9|12492.5|12496.9|12490.7|254
1654810800000|2022-06-09 21:40:00|12498|12491.8|12497.6|12492|12499.5|12492.5|12497.1|12489.9|223
1654811100000|2022-06-09 21:45:00|12497.3|12491.4|12499.3|12493|12502.1|12493.5|12497|12490.1|269
1654811400000|2022-06-09 21:50:00|12499.5|12492.9|12500.6|12491.9|12503.4|12494.6|12498.3|12490.7|303
1654811700000|2022-06-09 21:55:00|12500.4|12492.1|12499|12493.7|12500.8|12494|12498.6|12491.8|316
1654812000000|2022-06-09 22:00:00|12500.5|12491.7|12498.1|12494.4|12503.9|12495.7|12497.5|12491.7|574
1654812300000|2022-06-09 22:05:00|12498.4|12493.9|12499.7|12495.4|12500.5|12496|12497.8|12493.3|216
1654812600000|2022-06-09 22:10:00|12499.6|12495.3|12497.5|12494.2|12500.3|12495.9|12496.1|12492.8|201
1654812900000|2022-06-09 22:15:00|12498.3|12495.3|12498.4|12495.3|12499.4|12496.4|12497.2|12494.4|157
1654813200000|2022-06-09 22:20:00|12498.5|12495.6|12498.3|12495.5|12499.1|12496.5|12497.3|12494|272
1654813500000|2022-06-09 22:25:00|12498.2|12495.3|12496.9|12494.2|12499|12495.9|12495.8|12492.8|306
1654813800000|2022-06-09 22:30:00|12496.7|12494.1|12492.7|12489.8|12497|12494.1|12491.8|12487.8|304
1654814100000|2022-06-09 22:35:00|12492.6|12489.2|12491.1|12488.9|12493.8|12490.9|12490.5|12487.4|189
1654814400000|2022-06-09 22:40:00|12490.9|12488.1|12490.4|12488|12492|12489.3|12489.7|12486.5|315
1654814700000|2022-06-09 22:45:00|12490.5|12487.8|12491.7|12490.2|12493|12490.4|12489.7|12487.3|336
1654815000000|2022-06-09 22:50:00|12491.8|12490.3|12491.1|12487.8|12493.3|12491|12490.3|12487.7|653
1654815300000|2022-06-09 22:55:00|12491|12488.1|12489.9|12487.6|12491.8|12489.3|12489.2|12486.9|407
1654815600000|2022-06-09 23:00:00|12490.5|12487.5|12490|12487.8|12491.3|12489.2|12488.3|12486.3|277
1654815900000|2022-06-09 23:05:00|12490.1|12487.9|12488.7|12486.4|12490.7|12488.1|12487.2|12485.4|365
1654816200000|2022-06-09 23:10:00|12489.1|12486.8|12488.7|12487.2|12489.2|12487.3|12486.9|12485.2|219
1654816500000|2022-06-09 23:15:00|12488.8|12487.3|12490.8|12489.3|12490.8|12489.5|12488.1|12486.9|231
1654816800000|2022-06-09 23:20:00|12490.6|12489.1|12493|12491.5|12493.8|12491.8|12490.1|12488.2|251
1654817100000|2022-06-09 23:25:00|12492.8|12491.3|12493.6|12492.1|12495|12493.1|12492.3|12490.8|360
1654817400000|2022-06-09 23:30:00|12493.7|12492.2|12494.5|12493|12494.7|12493.5|12493.3|12491.8|250
1654817700000|2022-06-09 23:35:00|12494.2|12493.3|12495.4|12493.9|12495.9|12494.1|12494|12491.9|219
1654818000000|2022-06-09 23:40:00|12495.3|12493.8|12496.3|12494.8|12496.6|12495.1|12495.3|12493.8|254
1654818300000|2022-06-09 23:45:00|12496.2|12494.7|12494.2|12492.7|12496.5|12495|12493.9|12492.4|306
1654818600000|2022-06-09 23:50:00|12494.1|12492.6|12494.1|12492.6|12496|12494.5|12493.7|12492.2|444
1654818900000|2022-06-09 23:55:00|12494|12492.5|12493.4|12491.9|12494.4|12492.9|12492.8|12491.3|304
1654819200000|2022-06-10 00:00:00|12493.6|12492.1|12492.4|12491.5|12494.4|12493.2|12487.9|12486.7|599
1654819500000|2022-06-10 00:05:00|12492.3|12491.4|12492.1|12490.6|12492.3|12491.4|12489.2|12487.9|393
1654819800000|2022-06-10 00:10:00|12492|12490.5|12487.8|12486.9|12492|12490.5|12486.5|12485.3|458
1654820100000|2022-06-10 00:15:00|12487.7|12486.8|12486|12484.5|12488.9|12487.7|12485|12484.1|385
1654820400000|2022-06-10 00:20:00|12486.1|12484.6|12483.7|12482.8|12488.4|12487.5|12483.3|12482.2|636
1654820700000|2022-06-10 00:25:00|12483.6|12482.7|12484.9|12483.4|12486.4|12485.3|12483.1|12481.9|537
1654821000000|2022-06-10 00:30:00|12485|12483.5|12488.2|12486.7|12488.6|12487.7|12483.4|12482.5|550
1654821300000|2022-06-10 00:35:00|12488.1|12486.6|12494.3|12492.8|12494.3|12492.9|12487.9|12486.6|424
1654821600000|2022-06-10 00:40:00|12494.2|12492.7|12496.5|12495|12496.7|12495.2|12493.4|12492.3|464
1654821900000|2022-06-10 00:45:00|12496.6|12495.1|12499.2|12497.7|12501|12499.6|12495.6|12494.1|510
1654822200000|2022-06-10 00:50:00|12499.1|12497.6|12495|12493.5|12500.3|12499.1|12494.5|12493|467
1654822500000|2022-06-10 00:55:00|12494.4|12492.9|12500.5|12499|12500.7|12499.4|12493.8|12492.3|395
1654822800000|2022-06-10 01:00:00|12500.4|12498.9|12497.9|12496.4|12500.6|12499.4|12496|12494.5|498
1654823100000|2022-06-10 01:05:00|12497.5|12496|12493|12491.5|12498.2|12496.7|12492.7|12491.4|537
1654823400000|2022-06-10 01:10:00|12493.1|12491.6|12495.4|12493.9|12495.7|12494.6|12493|12491.6|373
1654823700000|2022-06-10 01:15:00|12494.9|12494|12494.1|12493.2|12496.5|12495.2|12493.6|12492.5|510
1654824000000|2022-06-10 01:20:00|12494|12493.1|12481.4|12479.9|12494.2|12493.3|12481.3|12479.8|494
1654824300000|2022-06-10 01:25:00|12481.7|12479.5|12484|12482.5|12484.8|12483.3|12480|12478.7|687
1654824600000|2022-06-10 01:30:00|12484.3|12482.2|12487|12485.5|12491.1|12489.6|12481.9|12480.4|498
1654824900000|2022-06-10 01:35:00|12486.9|12485.4|12486.8|12485.3|12487.5|12486.2|12484.6|12483.2|389
1654825200000|2022-06-10 01:40:00|12487|12485.5|12483.7|12482.2|12487.1|12485.6|12480.8|12479.5|624
1654825500000|2022-06-10 01:45:00|12483.9|12482.4|12484.3|12482.8|12485|12484.1|12480.5|12479.6|476
1654825800000|2022-06-10 01:50:00|12484.4|12482.9|12486.2|12484.7|12486.3|12485.1|12483.3|12482.1|484
1654826100000|2022-06-10 01:55:00|12486.1|12484.6|12488.4|12487.5|12489|12487.9|12485.6|12484.6|526
1654826400000|2022-06-10 02:00:00|12488.2|12487.3|12489.8|12488.9|12490.8|12489.7|12486.9|12486|551
1654826700000|2022-06-10 02:05:00|12489.9|12489|12491.2|12489.7|12492.6|12491.4|12489.5|12488.6|525
1654827000000|2022-06-10 02:10:00|12491.1|12489.6|12491.1|12490.2|12495.4|12494.5|12490.1|12489.2|616
1654827300000|2022-06-10 02:15:00|12490.7|12489.8|12494.2|12493.3|12494.7|12493.8|12490.4|12489.5|442
1654827600000|2022-06-10 02:20:00|12494.1|12493.2|12492.6|12491.7|12495.6|12494.7|12491.4|12490.5|416
1654827900000|2022-06-10 02:25:00|12492.7|12491.8|12497.4|12496.5|12497.5|12496.6|12492.7|12491.8|628
1654828200000|2022-06-10 02:30:00|12497.3|12496.4|12495.4|12493.9|12497.5|12496.6|12494.6|12493.7|384
1654828500000|2022-06-10 02:35:00|12495|12494.1|12493.3|12492.4|12495.5|12494.3|12491.7|12490.8|453
1654828800000|2022-06-10 02:40:00|12493.4|12492.5|12494.3|12493.4|12494.7|12493.8|12491.2|12490.3|387
1654829100000|2022-06-10 02:45:00|12494.2|12493.3|12496.3|12495.4|12496.9|12496|12494|12493.1|448
1654829400000|2022-06-10 02:50:00|12496.4|12495.5|12495.6|12494.7|12497.5|12496.5|12495.2|12494.1|363
1654829700000|2022-06-10 02:55:00|12495.7|12494.8|12497.1|12496.2|12497.9|12497|12494.4|12493.2|543
1654830000000|2022-06-10 03:00:00|12497|12496.1|12497.6|12496.7|12499.4|12498.5|12496.7|12495.5|491
1654830300000|2022-06-10 03:05:00|12497.2|12496.3|12498.1|12497.2|12498.6|12497.6|12496.3|12495.3|438
1654830600000|2022-06-10 03:10:00|12498.2|12497.3|12499.7|12498.8|12500.3|12499.4|12497.9|12497|344
1654830900000|2022-06-10 03:15:00|12499.6|12498.7|12498.8|12497.9|12500.2|12499|12498.4|12497.3|282
1654831200000|2022-06-10 03:20:00|12498.6|12497.7|12500.2|12499.3|12500.6|12499.6|12498.5|12497.6|430
1654831500000|2022-06-10 03:25:00|12500.3|12499.4|12500.9|12500|12502.2|12501.3|12499.6|12498.4|323
1654831800000|2022-06-10 03:30:00|12500.8|12499.9|12498.6|12497.7|12501.7|12500.3|12498.6|12497.3|379
1654832100000|2022-06-10 03:35:00|12498.5|12497.6|12500.2|12499.3|12501.8|12500.7|12498.5|12497.6|326
1654832400000|2022-06-10 03:40:00|12500.5|12499|12499.3|12498.4|12500.6|12499.7|12498|12496.7|385
1654832700000|2022-06-10 03:45:00|12499.4|12498.5|12499.7|12498.8|12500|12498.9|12498.7|12497.4|285
1654833000000|2022-06-10 03:50:00|12499.8|12498.9|12498.4|12497.5|12500.7|12499.5|12498.2|12497|279
1654833300000|2022-06-10 03:55:00|12498.3|12497.4|12496.1|12495.2|12498.8|12497.6|12495|12493.5|387
1654833600000|2022-06-10 04:00:00|12496.5|12495|12496.6|12495.1|12497.4|12496.2|12495.3|12494.2|256
1654833900000|2022-06-10 04:05:00|12496.5|12495|12496.5|12495|12497.2|12496|12494.9|12493.7|372
1654834200000|2022-06-10 04:10:00|12496.6|12495.1|12499.4|12498.5|12499.6|12498.6|12496.2|12494.9|300
1654834500000|2022-06-10 04:15:00|12499.5|12498.6|12496.8|12495.9|12499.7|12498.6|12495.9|12495|402
1654834800000|2022-06-10 04:20:00|12496.7|12495.8|12499|12498.1|12499.4|12498.3|12496.6|12495.3|179
1654835100000|2022-06-10 04:25:00|12499.1|12498.2|12497.5|12496.6|12499.5|12498.6|12496.8|12495.7|271
1654835400000|2022-06-10 04:30:00|12497.4|12496.5|12497.3|12496.4|12498.4|12497.1|12496.2|12495.3|348
1654835700000|2022-06-10 04:35:00|12497.4|12496.5|12495.3|12494.4|12498.4|12497.5|12494.9|12493.9|307
1654836000000|2022-06-10 04:40:00|12495.1|12494.2|12496.6|12495.7|12497.5|12496.4|12495.1|12494.1|437
1654836300000|2022-06-10 04:45:00|12496.5|12495.6|12498.6|12497.1|12498.6|12497.7|12496.4|12495.5|291
1654836600000|2022-06-10 04:50:00|12498.5|12497|12496.8|12495.9|12498.6|12497.4|12496|12494.9|315
1654836900000|2022-06-10 04:55:00|12496.9|12496|12496.9|12496|12497.3|12496.4|12495.5|12494.6|292
1654837200000|2022-06-10 05:00:00|12497|12496.1|12500.8|12499.3|12502.2|12501.3|12496.3|12495.2|710
1654837500000|2022-06-10 05:05:00|12500.7|12499.2|12505.1|12503.6|12505.7|12504.5|12499.8|12498.3|695
1654837800000|2022-06-10 05:10:00|12505.2|12503.7|12502.3|12501.4|12505.3|12503.8|12501|12499.7|631
1654838100000|2022-06-10 05:15:00|12502.4|12501.5|12507.1|12506.2|12509.7|12508.7|12502.4|12501.4|716
1654838400000|2022-06-10 05:20:00|12507|12506.1|12506.3|12505.4|12508.6|12507.7|12505.6|12504.3|544
1654838700000|2022-06-10 05:25:00|12506.4|12505.5|12506.3|12505.4|12507.9|12507|12505.9|12504.8|437
1654839000000|2022-06-10 05:30:00|12506.2|12505.3|12508.9|12508|12509.2|12508.3|12506.1|12505.1|549
1654839300000|2022-06-10 05:35:00|12509.3|12507.8|12510.1|12509.2|12511.7|12510.7|12507.8|12506.8|417
1654839600000|2022-06-10 05:40:00|12510|12509.1|12515.8|12514.9|12515.9|12515|12509.5|12508.4|546
1654839900000|2022-06-10 05:45:00|12516.1|12514.6|12517.8|12516.3|12518.2|12517.3|12514.6|12513.7|464
1654840200000|2022-06-10 05:50:00|12517.4|12516.5|12513.3|12511.8|12517.8|12516.5|12512.6|12511.4|482
1654840500000|2022-06-10 05:55:00|12513.1|12511.6|12509.6|12508.1|12513.3|12511.8|12508.8|12507.4|464
1654840800000|2022-06-10 06:00:00|12509.7|12508.2|12504.3|12502.8|12514|12512.7|12502.3|12500.8|747
1654841100000|2022-06-10 06:05:00|12504.2|12502.7|12501.2|12499.7|12504.2|12502.7|12498.1|12496.8|612
1654841400000|2022-06-10 06:10:00|12501|12499.5|12502.5|12501|12504.4|12503.3|12499.9|12498.4|809
1654841700000|2022-06-10 06:15:00|12502.7|12501.2|12494.9|12493.4|12502.9|12501.5|12493.5|12492|721
1654842000000|2022-06-10 06:20:00|12494.6|12493.7|12491.1|12489.6|12495.2|12493.7|12489.1|12487.8|719
1654842300000|2022-06-10 06:25:00|12491|12489.5|12486.6|12485.1|12491.5|12490|12484.1|12482.6|747
1654842600000|2022-06-10 06:30:00|12486.5|12485|12490.7|12489.2|12492.1|12490.6|12484.3|12482.8|691
1654842900000|2022-06-10 06:35:00|12490.6|12489.1|12492.6|12491.1|12492.8|12491.5|12487.1|12485.6|610
1654843200000|2022-06-10 06:40:00|12492.5|12491|12497.9|12496.4|12499.8|12498.3|12491.2|12489.8|708
1654843500000|2022-06-10 06:45:00|12498.5|12497|12489|12487.5|12498.6|12497.1|12488.7|12487.2|568
1654843800000|2022-06-10 06:50:00|12488.9|12487.4|12488.6|12487.1|12493.9|12492.4|12488|12486.5|765
1654844100000|2022-06-10 06:55:00|12488.3|12486.8|12481.4|12479.9|12488.4|12486.9|12478.2|12476.7|871
1654844400000|2022-06-10 07:00:00|12481.6|12480.1|12488.6|12487.7|12493.7|12492.2|12477.9|12476.4|1138
1654844700000|2022-06-10 07:05:00|12488.9|12487.4|12483.8|12482.3|12489.7|12488.6|12483.7|12482.2|993
1654845000000|2022-06-10 07:10:00|12483.6|12482.7|12490.2|12489.3|12491.5|12490.4|12482.9|12481.5|870
1654845300000|2022-06-10 07:15:00|12490.4|12489.5|12492.9|12492|12493.5|12492.5|12488.2|12487.1|798
1654845600000|2022-06-10 07:20:00|12492.8|12491.9|12490.2|12489.3|12493.5|12492.3|12489.9|12488.4|866
1654845900000|2022-06-10 07:25:00|12490.1|12489.2|12494.3|12493.4|12496|12494.5|12489.9|12488.4|982
1654846200000|2022-06-10 07:30:00|12494.4|12493.5|12489.4|12488.5|12494.6|12493.5|12484.3|12483.2|1080
1654846500000|2022-06-10 07:35:00|12489.3|12488.4|12485.3|12484.4|12490.2|12489|12484.1|12483.2|918
1654846800000|2022-06-10 07:40:00|12485.4|12484.5|12484|12483.1|12486.6|12485.5|12481.1|12479.9|756
1654847100000|2022-06-10 07:45:00|12483.5|12482.6|12476|12475.1|12484.1|12483.2|12474.6|12473.6|961
1654847400000|2022-06-10 07:50:00|12475.9|12475|12474.1|12472.6|12479.3|12477.8|12472|12470.5|851
1654847700000|2022-06-10 07:55:00|12474.3|12472.8|12470.5|12469.6|12480.5|12479.3|12470.5|12469.6|838
1654848000000|2022-06-10 08:00:00|12470.4|12469.5|12480.8|12479.3|12482.5|12481.3|12470.1|12468.6|1164
1654848300000|2022-06-10 08:05:00|12480.9|12479.4|12482.4|12481.5|12483.6|12482.4|12479.7|12478.6|839
1654848600000|2022-06-10 08:10:00|12482.6|12481.1|12477.2|12476.3|12483.1|12481.9|12476.7|12475.5|698
1654848900000|2022-06-10 08:15:00|12477.5|12476.6|12481.9|12481|12482.5|12481.3|12476.2|12475|695
1654849200000|2022-06-10 08:20:00|12482|12481.1|12486.3|12485.4|12486.6|12485.5|12480.7|12479.7|632
1654849500000|2022-06-10 08:25:00|12485.7|12484.8|12483.6|12482.1|12486.3|12485.4|12478.1|12476.6|806
1654849800000|2022-06-10 08:30:00|12483.7|12482.2|12479.3|12477.8|12484.6|12483.5|12477.7|12476.2|806
1654850100000|2022-06-10 08:35:00|12479.2|12477.7|12479.1|12477.6|12480.4|12478.9|12472.4|12470.9|892
1654850400000|2022-06-10 08:40:00|12479|12477.5|12482.9|12481.4|12483|12481.8|12476.8|12475.7|672
1654850700000|2022-06-10 08:45:00|12482.8|12481.3|12483.3|12482.4|12484|12482.9|12481|12479.9|456
1654851000000|2022-06-10 08:50:00|12483.2|12482.3|12478.5|12477|12484|12483.1|12476.7|12475.4|663
1654851300000|2022-06-10 08:55:00|12478.6|12477.1|12483.1|12481.6|12484.3|12483.2|12478.3|12477|564
1654851600000|2022-06-10 09:00:00|12482.9|12481.4|12482.5|12481|12484.4|12483.3|12481.1|12480.2|578
1654851900000|2022-06-10 09:05:00|12482.3|12481.4|12482.5|12481|12483.8|12482.9|12479.1|12477.8|608
1654852200000|2022-06-10 09:10:00|12482.6|12481.1|12483.4|12482.5|12485|12483.6|12480.7|12479.3|668
1654852500000|2022-06-10 09:15:00|12483.1|12482.2|12476.3|12475.4|12483.4|12482.2|12473.3|12472.4|815
1654852800000|2022-06-10 09:20:00|12476.2|12475.3|12476.6|12475.1|12482.8|12481.6|12474.8|12473.6|627
1654853100000|2022-06-10 09:25:00|12476.5|12475|12474.5|12473.6|12477.5|12476.4|12471.3|12470.2|781
1654853400000|2022-06-10 09:30:00|12474.4|12473.5|12473.1|12472.2|12479|12478.1|12472.7|12471.6|716
1654853700000|2022-06-10 09:35:00|12473.3|12472.4|12473.5|12472.6|12475.6|12474.6|12471.9|12470.9|613
1654854000000|2022-06-10 09:40:00|12473.3|12472.4|12467|12466.1|12475.5|12474.5|12464.6|12463.1|738
1654854300000|2022-06-10 09:45:00|12467.1|12466.2|12454.6|12453.1|12467.1|12466.2|12453|12451.7|912
1654854600000|2022-06-10 09:50:00|12454.3|12452.8|12456.3|12454.8|12456.7|12455.2|12449.4|12448.4|982
1654854900000|2022-06-10 09:55:00|12456.2|12454.7|12455.9|12454.4|12458.5|12457.6|12451.4|12450.5|820
1654855200000|2022-06-10 10:00:00|12456|12454.5|12447.7|12446.8|12456.1|12455.2|12447.6|12446.7|643
1654855500000|2022-06-10 10:05:00|12447.6|12446.7|12451.6|12450.1|12455.2|12454.1|12447.2|12446.3|691
1654855800000|2022-06-10 10:10:00|12451.4|12450.5|12454.1|12453.2|12457.2|12456.3|12449.8|12448.9|718
1654856100000|2022-06-10 10:15:00|12454.2|12453.3|12453.6|12452.7|12456.5|12455.6|12450.1|12448.9|580
1654856400000|2022-06-10 10:20:00|12453.8|12452.3|12455.5|12454.6|12457.6|12456.7|12452.7|12451.4|549
1654856700000|2022-06-10 10:25:00|12455.6|12454.7|12456.7|12455.2|12457.9|12456.8|12448.3|12447.3|643
1654857000000|2022-06-10 10:30:00|12456.6|12455.1|12455.1|12454.2|12456.7|12455.8|12449.1|12448.1|741
1654857300000|2022-06-10 10:35:00|12455.4|12454.5|12456.9|12456|12457.9|12456.8|12454.8|12453.8|490
1654857600000|2022-06-10 10:40:00|12456.8|12455.9|12448|12446.5|12459.4|12458.2|12446.3|12444.8|596
1654857900000|2022-06-10 10:45:00|12447.9|12446.4|12443.1|12441.6|12448.4|12447.3|12441.2|12439.9|657
1654858200000|2022-06-10 10:50:00|12443.3|12441.8|12440.1|12439.2|12444|12443.1|12438.2|12437|582
1654858500000|2022-06-10 10:55:00|12440.2|12439.3|12445|12443.5|12445.1|12444|12436.5|12435.5|765
1654858800000|2022-06-10 11:00:00|12444.6|12443.7|12441.6|12440.7|12445.1|12444.2|12439.8|12438.8|680
1654859100000|2022-06-10 11:05:00|12441.7|12440.8|12437.9|12436.4|12442.9|12442|12436|12434.7|503
1654859400000|2022-06-10 11:10:00|12438|12436.5|12442.2|12441.3|12444.6|12443.7|12436|12435|709
1654859700000|2022-06-10 11:15:00|12442.3|12441.4|12440.1|12439.2|12442.7|12441.8|12438.9|12437.7|539
1654860000000|2022-06-10 11:20:00|12440|12439.1|12440.4|12439.5|12444.3|12443.4|12439.8|12438.7|569
1654860300000|2022-06-10 11:25:00|12440.3|12439.4|12440.9|12440|12441.5|12440.1|12435.7|12434.7|642
1654860600000|2022-06-10 11:30:00|12440.8|12439.9|12428.6|12427.7|12440.8|12439.9|12428.6|12427.1|645
1654860900000|2022-06-10 11:35:00|12428.9|12427.4|12431.4|12430.5|12432.5|12431.3|12427.5|12426|634
1654861200000|2022-06-10 11:40:00|12431.3|12430.4|12431.4|12429.9|12432.2|12431.1|12426|12424.6|768
1654861500000|2022-06-10 11:45:00|12431.2|12430.3|12425.7|12424.2|12436.4|12435.2|12425|12423.5|769
1654861800000|2022-06-10 11:50:00|12425.5|12424|12426.3|12425.4|12427.1|12425.9|12422.8|12421.9|779
1654862100000|2022-06-10 11:55:00|12426.4|12425.5|12438.2|12437.3|12438.6|12437.5|12426.3|12425.1|1009
1654862400000|2022-06-10 12:00:00|12438.1|12437.2|12437.7|12436.2|12439.6|12438.3|12431.6|12430.4|945
1654862700000|2022-06-10 12:05:00|12438.4|12436.9|12438.8|12437.9|12441.3|12440.2|12435.9|12434.8|672
1654863000000|2022-06-10 12:10:00|12438.9|12438|12438.5|12437.6|12440.8|12439.9|12437.7|12436.7|552
1654863300000|2022-06-10 12:15:00|12438.6|12437.7|12443.4|12442.5|12443.7|12442.8|12437.3|12436.1|825
1654863600000|2022-06-10 12:20:00|12443.7|12442.8|12447.2|12446.3|12449.5|12448.2|12443.7|12442.8|654
1654863900000|2022-06-10 12:25:00|12447.8|12446.6|12453.6|12446|12461.5|12450.5|12441.8|12430.8|1024
1654864200000|2022-06-10 12:30:00|12452.4|12446.2|12403.1|12401.5|12455.3|12447.2|12391.6|12389.7|2343
1654864500000|2022-06-10 12:35:00|12403.5|12402|12414|12412.5|12425.6|12424.1|12402.3|12400.8|2052
1654864800000|2022-06-10 12:40:00|12414.2|12412.7|12424.7|12423.2|12433.5|12432|12410.3|12408.8|1864
1654865100000|2022-06-10 12:45:00|12424.9|12423.4|12406|12404.5|12429|12427.5|12405.8|12404.3|1580
1654865400000|2022-06-10 12:50:00|12405.9|12404.4|12402.2|12400.7|12407.7|12406.5|12393.1|12391.8|1655
1654865700000|2022-06-10 12:55:00|12402|12400.5|12384.2|12382.7|12402.2|12400.7|12383.4|12381.9|1529
1654866000000|2022-06-10 13:00:00|12384.1|12382.6|12411.3|12409.8|12413.4|12411.9|12384.1|12382.6|1617
1654866300000|2022-06-10 13:05:00|12411.1|12409.6|12407.2|12406.3|12415.1|12413.8|12401.2|12400.2|1269
1654866600000|2022-06-10 13:10:00|12407.3|12406.4|12396.4|12394.9|12408.2|12407.1|12394.6|12393.1|1128
1654866900000|2022-06-10 13:15:00|12396.5|12395|12388.4|12386.9|12397|12395.9|12387|12386|1156
1654867200000|2022-06-10 13:20:00|12388.5|12387|12385.1|12384.2|12389.4|12388.5|12382|12380.9|1249
1654867500000|2022-06-10 13:25:00|12385.2|12384.3|12390.6|12389.7|12391.6|12390.6|12383.8|12382.8|996
1654867800000|2022-06-10 13:30:00|12390.7|12389.2|12380.7|12379.8|12392.2|12391|12375.8|12374.9|1521
1654868100000|2022-06-10 13:35:00|12380.6|12379.7|12376.8|12375.9|12388.4|12387.2|12376.7|12375.8|1420
1654868400000|2022-06-10 13:40:00|12376.7|12375.8|12384.4|12382.9|12387.7|12386.2|12375.9|12374.8|1260
1654868700000|2022-06-10 13:45:00|12384.6|12383.1|12374.1|12372.6|12385.2|12383.7|12371|12369.7|1046
1654869000000|2022-06-10 13:50:00|12373.6|12372.1|12370.6|12369.1|12373.9|12372.5|12366.8|12365.5|1213
1654869300000|2022-06-10 13:55:00|12370.5|12369|12370.6|12368|12373.3|12371.8|12363.7|12362.2|988
1654869600000|2022-06-10 14:00:00|12370.7|12368.4|12354.3|12352.8|12371.4|12369.8|12353.5|12352.2|1307
1654869900000|2022-06-10 14:05:00|12354.2|12352.7|12346.5|12345|12355.9|12354.7|12346.5|12345|1228
1654870200000|2022-06-10 14:10:00|12346.3|12344.8|12354.6|12353.1|12357.9|12356.4|12343.3|12342.3|1315
1654870500000|2022-06-10 14:15:00|12354.7|12353.2|12351.6|12350.1|12359.6|12358.1|12348.5|12347.4|1234
1654870800000|2022-06-10 14:20:00|12351.5|12350|12346.1|12345.2|12355.9|12355|12344.8|12343.9|1175
1654871100000|2022-06-10 14:25:00|12345.8|12344.9|12340.8|12339.9|12346.1|12345.2|12338.6|12337.4|1051
1654871400000|2022-06-10 14:30:00|12340.5|12339.6|12344.3|12343.4|12349|12347.6|12337.5|12336.5|1359
1654871700000|2022-06-10 14:35:00|12344.1|12343.2|12341.3|12340.4|12346.1|12345.1|12339.7|12338.8|987
1654872000000|2022-06-10 14:40:00|12341.1|12340.2|12337.3|12336.4|12342.7|12341.8|12333.3|12332.4|983
1654872300000|2022-06-10 14:45:00|12337.4|12336.5|12341.5|12340|12341.7|12340.5|12333.3|12331.8|1050
1654872600000|2022-06-10 14:50:00|12341.4|12339.9|12348.3|12346.8|12350.3|12349.4|12341.1|12339.8|1241
1654872900000|2022-06-10 14:55:00|12348.5|12347|12344.3|12342.8|12349.6|12348.3|12338.7|12337.2|1192
1654873200000|2022-06-10 15:00:00|12344|12343.1|12341.8|12340.9|12346.7|12345.4|12340.7|12339.7|1178
1654873500000|2022-06-10 15:05:00|12342.1|12340.6|12338.2|12336.7|12342.8|12341.3|12329.8|12328.5|1141
1654873800000|2022-06-10 15:10:00|12338.1|12336.6|12338|12336.5|12339.5|12338|12332.2|12330.7|1034
1654874100000|2022-06-10 15:15:00|12337.9|12336.4|12334.8|12333.3|12339.5|12338.3|12331.9|12330.5|845
1654874400000|2022-06-10 15:20:00|12334.9|12333.4|12320.6|12319.1|12335.8|12334.3|12319.6|12318.1|877
1654874700000|2022-06-10 15:25:00|12320.7|12319.2|12320|12318.5|12323.1|12321.6|12314.5|12313|995
1654875000000|2022-06-10 15:30:00|12319.9|12318.4|12320.8|12319.3|12326.5|12325.3|12317.8|12316.3|934
1654875300000|2022-06-10 15:35:00|12321.1|12319.6|12317.6|12316.1|12321.3|12319.8|12312.9|12311.4|955
1654875600000|2022-06-10 15:40:00|12317.3|12315.8|12327.6|12326.1|12328.5|12327|12315.8|12314.3|854
1654875900000|2022-06-10 15:45:00|12327.4|12325.9|12324.3|12322.8|12328.8|12327.7|12323.5|12322.5|855
1654876200000|2022-06-10 15:50:00|12324.2|12322.7|12323.8|12322.3|12325.6|12324.1|12320.3|12319|837
1654876500000|2022-06-10 15:55:00|12323.7|12322.2|12329.9|12328.4|12330.7|12329.3|12322.9|12321.8|999
1654876800000|2022-06-10 16:00:00|12330|12328.5|12325.4|12323.9|12330.1|12328.9|12324.6|12323.1|694
1654877100000|2022-06-10 16:05:00|12325.3|12323.8|12325.4|12324.5|12329.9|12328.4|12324.1|12322.8|657
1654877400000|2022-06-10 16:10:00|12325.2|12324.3|12313.8|12312.3|12325.6|12324.5|12313.7|12312.2|701
1654877700000|2022-06-10 16:15:00|12313.5|12312|12313.8|12312.3|12315.8|12314.3|12312.2|12310.7|642
1654878000000|2022-06-10 16:20:00|12314|12312.5|12313.1|12311.6|12315.6|12314.1|12310.8|12309.3|704
1654878300000|2022-06-10 16:25:00|12313.2|12311.7|12316.7|12315.2|12316.7|12315.2|12310.6|12309.1|640
1654878600000|2022-06-10 16:30:00|12316.5|12315|12318.4|12316.9|12318.4|12317.1|12313|12311.6|744
1654878900000|2022-06-10 16:35:00|12318.3|12316.8|12317.2|12315.7|12318.5|12317.2|12315.5|12314|582
1654879200000|2022-06-10 16:40:00|12317.3|12315.8|12320|12318.5|12321.6|12320.1|12315.3|12313.8|596
1654879500000|2022-06-10 16:45:00|12320.1|12318.6|12323.3|12321.8|12323.3|12321.8|12319.7|12318.2|564
1654879800000|2022-06-10 16:50:00|12323.2|12321.7|12314.2|12313.3|12323.2|12321.7|12314.1|12313.2|596
1654880100000|2022-06-10 16:55:00|12314.4|12312.9|12312.1|12310.6|12314.6|12313.4|12309.9|12309|610
1654880400000|2022-06-10 17:00:00|12312|12310.5|12315.3|12313.8|12315.4|12314|12311|12309.9|569
1654880700000|2022-06-10 17:05:00|12314.7|12313.2|12308.8|12307.3|12315.2|12313.7|12308|12306.8|627
1654881000000|2022-06-10 17:10:00|12308.7|12307.9|12307.6|12306.7|12310.9|12309.4|12305.8|12304.7|706
1654881300000|2022-06-10 17:15:00|12308|12306.5|12309.8|12308.9|12310.1|12309.2|12303.1|12302.2|569
1654881600000|2022-06-10 17:20:00|12309.7|12308.8|12312.3|12311.4|12314.7|12313.7|12309.6|12308.7|654
1654881900000|2022-06-10 17:25:00|12312.4|12311.5|12315.5|12314.6|12315.6|12314.7|12309.6|12308.7|635
1654882200000|2022-06-10 17:30:00|12315.9|12314.4|12310.6|12309.7|12316.1|12315|12308.6|12307.5|745
1654882500000|2022-06-10 17:35:00|12310.7|12309.8|12315|12314.1|12315.4|12314.2|12310.7|12309.6|630
1654882800000|2022-06-10 17:40:00|12314.9|12314|12318.4|12316.9|12319.2|12317.9|12313.9|12312.9|604
1654883100000|2022-06-10 17:45:00|12318.3|12316.8|12322.9|12322|12323.6|12322.4|12317.1|12315.9|870
1654883400000|2022-06-10 17:50:00|12323.5|12321.9|12316.2|12314.7|12323.5|12322.2|12314.9|12313.9|735
1654883700000|2022-06-10 17:55:00|12315.3|12314.4|12307.1|12305.6|12316.3|12314.9|12307|12305.6|676
1654884000000|2022-06-10 18:00:00|12307.2|12305.7|12302.2|12300.7|12308.5|12307.2|12301.9|12300.7|827
1654884300000|2022-06-10 18:05:00|12302.1|12300.6|12306|12305.1|12307.8|12306.5|12301.9|12300.4|717
1654884600000|2022-06-10 18:10:00|12306.3|12304.8|12305|12304.1|12307.6|12306.4|12303.8|12302.6|568
1654884900000|2022-06-10 18:15:00|12304.8|12303.9|12307.7|12306.8|12310.2|12309|12302.9|12301.8|573
1654885200000|2022-06-10 18:20:00|12307.8|12306.9|12310.2|12308.7|12313.4|12312.4|12307.8|12306.8|700
1654885500000|2022-06-10 18:25:00|12310|12309.1|12308.8|12307.9|12311.3|12310.2|12307.6|12306.7|674
1654885800000|2022-06-10 18:30:00|12308.9|12308|12309.7|12308.8|12311.8|12310.6|12308.1|12307.2|446
1654886100000|2022-06-10 18:35:00|12309.8|12308.9|12311.9|12311|12313.3|12312.1|12308.1|12306.9|616
1654886400000|2022-06-10 18:40:00|12311.6|12310.7|12310|12309.1|12311.6|12310.7|12307.7|12306.6|674
1654886700000|2022-06-10 18:45:00|12309.9|12309|12316.2|12314.7|12316.8|12315.6|12309.9|12308.9|594
1654887000000|2022-06-10 18:50:00|12316.1|12314.6|12313.1|12312.2|12317.2|12316.3|12311.7|12310.8|701
1654887300000|2022-06-10 18:55:00|12313.2|12312.3|12315.9|12315|12319|12317.9|12312.8|12311.6|743
1654887600000|2022-06-10 19:00:00|12316|12315.1|12314.3|12312.8|12319.2|12318|12312.9|12311.5|629
1654887900000|2022-06-10 19:05:00|12314.2|12312.7|12312|12311.1|12314.2|12313.1|12310.3|12309.1|696
1654888200000|2022-06-10 19:10:00|12312.1|12311.2|12314.2|12312.7|12315.5|12314.2|12311|12310.1|626
1654888500000|2022-06-10 19:15:00|12314|12312.5|12317|12316.1|12318.1|12316.6|12312.7|12311.5|536
1654888800000|2022-06-10 19:20:00|12316.9|12316|12315.2|12313.7|12317.5|12316|12311.5|12310.3|457
1654889100000|2022-06-10 19:25:00|12315.6|12314.1|12317.1|12316.2|12320.9|12319.7|12315.3|12313.8|624
1654889400000|2022-06-10 19:30:00|12317|12316.1|12316|12314.5|12318.3|12317|12315.5|12314.3|640
1654889700000|2022-06-10 19:35:00|12315.9|12314.4|12319.7|12318.2|12321.3|12320.1|12315.2|12314.1|580
1654890000000|2022-06-10 19:40:00|12319.8|12318.3|12314.3|12312.8|12319.8|12318.3|12312.2|12310.7|598
1654890300000|2022-06-10 19:45:00|12314.2|12312.7|12313.7|12312.2|12316.9|12315.6|12311.1|12309.6|735
1654890600000|2022-06-10 19:50:00|12313.6|12312.1|12313.4|12311.9|12316.3|12314.8|12310|12308.5|787
1654890900000|2022-06-10 19:55:00|12313.3|12311.8|12311.5|12310|12314.4|12312.6|12311|12309.5|559
1654891200000|2022-06-10 20:00:00|12311.4|12309.9|12314.3|12313.4|12315.6|12314.1|12311.3|12309.8|414
1654891500000|2022-06-10 20:05:00|12314.2|12313.3|12313.7|12312.2|12314.8|12313.5|12312.5|12310.9|247
1654891800000|2022-06-10 20:10:00|12313.6|12312.1|12314.7|12313.2|12315.2|12313.4|12313|12311.5|244
1654892100000|2022-06-10 20:15:00|12314.6|12313.1|12312.5|12311.6|12314.8|12313.1|12312.5|12311.2|175
1654892400000|2022-06-10 20:20:00|12312.6|12311.7|12311.2|12309.7|12312.9|12311.7|12310.2|12308.7|272
1654892700000|2022-06-10 20:25:00|12311.3|12309.8|12309.9|12308.4|12311.5|12310.3|12308.9|12307.4|182
1654893000000|2022-06-10 20:30:00|12309.7|12308.2|12308.3|12306.8|12310.4|12308.9|12307.4|12305.9|179
1654893300000|2022-06-10 20:35:00|12308.2|12306.7|12309.2|12307.7|12312.8|12311.3|12307.6|12306.5|246
1654893600000|2022-06-10 20:40:00|12309.3|12307.8|12314.5|12313|12315.1|12313.6|12309.1|12307.6|181
1654893900000|2022-06-10 20:45:00|12314.4|12312.9|12314|12312.5|12317.5|12316|12313.7|12312.2|594
1654894200000|2022-06-10 20:50:00|12313.8|12312.3|12312.1|12310.6|12318|12313|12311.1|12305.9|266
1654894500000|2022-06-10 20:55:00|12312.3|12310.8|12321.2|12314.2|12328.9|12317.9|12310.9|12304.1|954
1655064000000|2022-06-12 20:00:00|12337.2|12316.2|12338.1|12317.1|12338.1|12317.1|12334.8|12313.8|6
1655064300000|2022-06-12 20:05:00|12335|12314|12335|12314|12341.9|12320.9|12334.8|12313.8|12
1655064600000|2022-06-12 20:10:00|12338.1|12317.1|12335|12314|12338.1|12317.1|12334.8|12313.8|7
1655064900000|2022-06-12 20:15:00|12338.1|12317.1|12335|12314|12349.5|12328.5|12335|12314|18
1655065200000|2022-06-12 20:20:00|12337.2|12316.2|12341.4|12322.1|12342.5|12323.8|12333.9|12312.9|16
1655065500000|2022-06-12 20:25:00|12342.5|12321.5|12328.8|12322.3|12342.6|12323.8|12328.5|12320.5|36
1655065800000|2022-06-12 20:30:00|12338|12317|12329.9|12323.4|12338|12323.4|12328.8|12317|8
1655066100000|2022-06-12 20:35:00|12328.8|12322.3|12329.2|12322.7|12329.7|12323.2|12328.8|12322.3|10
1655066400000|2022-06-12 20:40:00|12329.1|12322.6|12329.4|12322.9|12329.4|12322.9|12329.1|12322.6|4
1655066700000|2022-06-12 20:45:00|12329.3|12322.8|12324.1|12317.6|12333|12323.4|12322.7|12301.7|16
1655067000000|2022-06-12 20:50:00|12324.5|12318|12326.9|12305.9|12331|12318.1|12322.7|12301.7|33
1655067300000|2022-06-12 20:55:00|12328|12307|12328.8|12307.8|12331.7|12310.7|12318|12297|48
1655067600000|2022-06-12 21:00:00|12324.4|12308.2|12324.7|12313.7|12328.6|12317.6|12323.3|12308.2|26
1655067900000|2022-06-12 21:05:00|12326|12315|12322.7|12311.7|12327.9|12316.9|12322.7|12311.7|56
1655068200000|2022-06-12 21:10:00|12325.8|12314.9|12325.2|12314.2|12326.2|12315.2|12321.8|12310.8|43
1655068500000|2022-06-12 21:15:00|12325.6|12314.6|12326.9|12315.9|12329|12318.9|12323.9|12312.9|104
1655068800000|2022-06-12 21:20:00|12328.6|12317.6|12325.1|12315.1|12329.4|12318.4|12325.1|12315.1|52
1655069100000|2022-06-12 21:25:00|12327.8|12316.8|12325.9|12314.9|12328.3|12317.3|12325.1|12314.9|31
1655069400000|2022-06-12 21:30:00|12324.3|12313.3|12321.1|12310.1|12327.3|12316.3|12313.2|12302.2|103
1655069700000|2022-06-12 21:35:00|12323|12312|12320.8|12309.8|12324.6|12313.6|12320.8|12309.8|20
1655070000000|2022-06-12 21:40:00|12320.9|12309.9|12321|12310|12322.4|12311.4|12317|12306|33
1655070300000|2022-06-12 21:45:00|12321.2|12310.2|12317.7|12312.8|12321.9|12313.7|12317.5|12309.9|59
1655070600000|2022-06-12 21:50:00|12321.4|12312.6|12318.7|12312.9|12322.6|12313.4|12317.6|12310|68
1655070900000|2022-06-12 21:55:00|12318.4|12313|12324|12313|12325|12314|12318|12309.5|129
1655071200000|2022-06-12 22:00:00|12324.1|12313.1|12306.2|12302.4|12324.9|12313.9|12304.4|12299.1|664
1655071500000|2022-06-12 22:05:00|12307.3|12303.1|12301.6|12299.8|12309.4|12304.3|12301.3|12298.5|396
1655071800000|2022-06-12 22:10:00|12301.5|12300|12298.2|12295.3|12305.9|12303|12297.6|12294.9|527
1655072100000|2022-06-12 22:15:00|12298.3|12295.7|12299.5|12296.2|12304.3|12301.5|12298.3|12295.1|1029
1655072400000|2022-06-12 22:20:00|12299.4|12296.1|12293.5|12290.8|12300.9|12297.5|12293.3|12290.2|1134
1655072700000|2022-06-12 22:25:00|12293.4|12290.7|12300.8|12297.6|12302.5|12299.3|12293.4|12290.4|1058
1655073000000|2022-06-12 22:30:00|12300.6|12297.8|12298.5|12295.3|12301.9|12299.2|12297.6|12294.9|802
1655073300000|2022-06-12 22:35:00|12298.6|12295.2|12292.7|12289.7|12298.6|12295.5|12292.1|12289.2|930
1655073600000|2022-06-12 22:40:00|12292.8|12289.6|12293.7|12291.4|12295.2|12292.6|12292.1|12289.4|930
1655073900000|2022-06-12 22:45:00|12293.2|12291.7|12297.7|12295|12301.5|12298.9|12293.1|12290.9|843
1655074200000|2022-06-12 22:50:00|12297.8|12294.9|12297|12294.1|12298.4|12295.8|12295.1|12292.8|1087
1655074500000|2022-06-12 22:55:00|12297.3|12293.8|12296|12293.2|12297.6|12294.6|12294.1|12291.8|1164
1655074800000|2022-06-12 23:00:00|12295.6|12293.5|12298.8|12297.3|12300.8|12299.3|12295|12293.1|830
1655075100000|2022-06-12 23:05:00|12298.7|12297.2|12295.8|12294.3|12299.2|12297.7|12295.6|12294.1|727
1655075400000|2022-06-12 23:10:00|12295.9|12294.4|12298.9|12297.4|12299.1|12297.6|12295.8|12294.3|578
1655075700000|2022-06-12 23:15:00|12299|12297.5|12294.9|12293.4|12300.1|12298.9|12293.6|12292.1|590
1655076000000|2022-06-12 23:20:00|12295|12293.5|12292.2|12291.3|12295.1|12293.6|12291.6|12290.4|674
1655076300000|2022-06-12 23:25:00|12292.6|12291.1|12295|12293.5|12297|12295.5|12292.1|12290.9|733
1655076600000|2022-06-12 23:30:00|12294.9|12293.4|12292.5|12291|12297|12295.5|12291|12289.5|607
1655076900000|2022-06-12 23:35:00|12292.6|12291.1|12291.6|12290.1|12294.4|12292.9|12290.9|12289.4|557
1655077200000|2022-06-12 23:40:00|12291.7|12290.2|12293.6|12292.7|12295.1|12294|12291.2|12289.7|664
1655077500000|2022-06-12 23:45:00|12294|12292.5|12276.3|12274.2|12294.1|12292.6|12272.7|12271.2|825
1655077800000|2022-06-12 23:50:00|12276.2|12274.8|12276.8|12275.3|12280.6|12279.1|12273.3|12271.8|899
1655078100000|2022-06-12 23:55:00|12276.9|12275.4|12277.7|12276.2|12279|12277.8|12273.5|12272|741
1655078400000|2022-06-13 00:00:00|12277.6|12276.1|12273.6|12272.1|12279.8|12278.3|12273.6|12272.1|969
1655078700000|2022-06-13 00:05:00|12273.7|12272.2|12278.7|12277.2|12279.8|12278.3|12271.8|12270.6|742
1655079000000|2022-06-13 00:10:00|12278.6|12277.1|12277.6|12276.7|12279.3|12278.1|12275.2|12273.9|646
1655079300000|2022-06-13 00:15:00|12277.8|12276.9|12275.4|12274.5|12279.3|12277.9|12274.9|12274|837
1655079600000|2022-06-13 00:20:00|12275.3|12274.4|12280.8|12279.9|12281.6|12280.4|12274.5|12273.3|560
1655079900000|2022-06-13 00:25:00|12280.7|12279.8|12285.8|12284.3|12286.3|12285.3|12280|12279.1|830
1655080200000|2022-06-13 00:30:00|12285.7|12284.2|12282.1|12281.2|12286.3|12285.3|12281|12279.8|662
1655080500000|2022-06-13 00:35:00|12282.2|12281.3|12278.8|12277.3|12282.2|12281.3|12275.4|12274|646
1655080800000|2022-06-13 00:40:00|12279|12277.5|12277.1|12276.2|12279.6|12278.4|12276.4|12275.5|748
1655081100000|2022-06-13 00:45:00|12277.2|12276.3|12273.9|12273|12277.2|12276.3|12273.3|12272.2|508
1655081400000|2022-06-13 00:50:00|12274.1|12273.2|12272.2|12271.3|12276.7|12275.7|12271.5|12270.4|641
1655081700000|2022-06-13 00:55:00|12272.1|12271.2|12276.2|12275.3|12276.3|12275.4|12271.7|12270.8|580
1655082000000|2022-06-13 01:00:00|12276.3|12275.4|12272|12271.1|12278.2|12277.3|12271.5|12270.6|708
1655082300000|2022-06-13 01:05:00|12271.9|12271|12275.7|12274.2|12276|12274.5|12271.5|12270.6|622
1655082600000|2022-06-13 01:10:00|12275.8|12274.3|12278.1|12276.6|12279.5|12278.5|12275.5|12274.3|570
1655082900000|2022-06-13 01:15:00|12278.3|12276.8|12276|12274.5|12278.7|12277.3|12273.2|12272|668
1655083200000|2022-06-13 01:20:00|12276.1|12274.6|12269.6|12268.1|12276.6|12275.3|12269.3|12267.9|747
1655083500000|2022-06-13 01:25:00|12269.5|12268|12272|12270.5|12275.8|12274.7|12269.1|12267.8|602
1655083800000|2022-06-13 01:30:00|12272.2|12270.7|12280.5|12279|12282.5|12281.3|12272.2|12270.7|982
1655084100000|2022-06-13 01:35:00|12280.3|12278.8|12277.1|12276.2|12282.1|12281.2|12274.9|12273.7|979
1655084400000|2022-06-13 01:40:00|12277.2|12276.3|12274.5|12273|12280.1|12279.2|12273.3|12272.2|856
1655084700000|2022-06-13 01:45:00|12274.2|12273.3|12271.4|12270.5|12276.9|12276|12271|12270.1|892
1655085000000|2022-06-13 01:50:00|12271.5|12270.6|12267.2|12265.7|12272.2|12271|12264.4|12263.1|922
1655085300000|2022-06-13 01:55:00|12266.9|12266|12265.7|12264.8|12268.8|12267.4|12262.6|12261.6|886
1655085600000|2022-06-13 02:00:00|12266.2|12264.7|12276.5|12275|12276.9|12275.7|12266.2|12264.7|952
1655085900000|2022-06-13 02:05:00|12276.4|12274.9|12270.4|12268.9|12277.5|12276.3|12269.1|12267.9|875
1655086200000|2022-06-13 02:10:00|12270.3|12268.8|12269.6|12268.1|12273.9|12272.5|12268.8|12267.3|683
1655086500000|2022-06-13 02:15:00|12269.5|12268|12271.5|12270.6|12272.4|12271|12266.9|12265.8|789
1655086800000|2022-06-13 02:20:00|12271.8|12270.3|12271.1|12270.2|12271.8|12270.4|12267.3|12266|624
1655087100000|2022-06-13 02:25:00|12271|12270.1|12269.7|12268.8|12273.2|12272.1|12268.7|12267.8|670
1655087400000|2022-06-13 02:30:00|12269.8|12268.9|12269.2|12268.3|12272.2|12271.3|12268.8|12267.9|655
1655087700000|2022-06-13 02:35:00|12269.1|12268.2|12273|12272.1|12273.6|12272.5|12268.1|12266.9|651
1655088000000|2022-06-13 02:40:00|12273.1|12272.2|12274.3|12273.4|12275.6|12274.3|12270.3|12269.4|622
1655088300000|2022-06-13 02:45:00|12274.2|12273.3|12276.2|12275.3|12280|12279.1|12274|12272.8|588
1655088600000|2022-06-13 02:50:00|12276.1|12275.2|12277.1|12276.2|12279|12277.5|12275.6|12274.3|637
1655088900000|2022-06-13 02:55:00|12276.9|12276|12274.4|12273.5|12277.5|12276.6|12274|12272.9|643
1655089200000|2022-06-13 03:00:00|12274.3|12273.4|12279.2|12278.3|12280.5|12279.5|12274.2|12273.1|800
1655089500000|2022-06-13 03:05:00|12279.1|12278.2|12282|12280.5|12285.6|12284.4|12278.3|12277.4|840
1655089800000|2022-06-13 03:10:00|12282.3|12280.8|12285.3|12284.4|12286.5|12285.6|12280.9|12279.7|746
1655090100000|2022-06-13 03:15:00|12285.1|12284.2|12286.3|12285.4|12286.5|12285.5|12282.6|12281.6|733
1655090400000|2022-06-13 03:20:00|12286.2|12285.3|12288.4|12287.5|12288.9|12287.9|12285.9|12284.9|446
1655090700000|2022-06-13 03:25:00|12287.8|12286.9|12287.3|12286.4|12289|12287.9|12286.1|12285.1|354
1655091000000|2022-06-13 03:30:00|12287|12286.1|12287.7|12286.8|12288.1|12287|12285.1|12284.1|379
1655091300000|2022-06-13 03:35:00|12287.8|12286.9|12289.7|12288.2|12289.8|12288.6|12286|12284.9|463
1655091600000|2022-06-13 03:40:00|12289.1|12287.8|12289.3|12288.4|12289.6|12288.7|12286.8|12285.8|490
1655091900000|2022-06-13 03:45:00|12289.2|12288.3|12288.6|12287.7|12289.3|12288.4|12286|12285|471
1655092200000|2022-06-13 03:50:00|12288.5|12287.6|12289.3|12288.4|12290.7|12289.6|12287.9|12286.6|489
1655092500000|2022-06-13 03:55:00|12289.4|12288.5|12290.4|12289.5|12290.4|12289.5|12287.3|12286.4|466
1655092800000|2022-06-13 04:00:00|12290.8|12289.9|12288.8|12287.9|12291.7|12290.6|12288.1|12287|555
1655093100000|2022-06-13 04:05:00|12288.6|12287.7|12290.4|12289.5|12290.9|12289.8|12288.3|12287|589
1655093400000|2022-06-13 04:10:00|12290.5|12289.6|12286.5|12285|12290.8|12289.6|12286|12284.8|730
1655093700000|2022-06-13 04:15:00|12286.4|12284.9|12291.2|12290.3|12291.6|12290.5|12285.2|12284|585
1655094000000|2022-06-13 04:20:00|12291.3|12290.4|12290.5|12289.6|12292.6|12291.5|12289|12287.6|490
1655094300000|2022-06-13 04:25:00|12290.6|12289.7|12289.6|12288.1|12290.9|12289.8|12287.4|12285.9|539
1655094600000|2022-06-13 04:30:00|12289.5|12288|12282.8|12281.9|12289.9|12288.4|12281.3|12279.8|560
1655094900000|2022-06-13 04:35:00|12282.9|12282|12284|12282.5|12285.6|12284.2|12282.7|12281.3|404
1655095200000|2022-06-13 04:40:00|12283.9|12282.4|12280.8|12279.3|12284|12282.5|12279.7|12278.7|400
1655095500000|2022-06-13 04:45:00|12280.7|12279.2|12284.9|12283.4|12285.9|12284.6|12278.8|12277.5|551
1655095800000|2022-06-13 04:50:00|12285.1|12283.6|12283.8|12282.9|12285.1|12283.7|12282.2|12280.9|540
1655096100000|2022-06-13 04:55:00|12284|12283.1|12286.4|12285.5|12287|12285.7|12282.8|12281.3|444
1655096400000|2022-06-13 05:00:00|12286.6|12285.7|12287.5|12286.6|12288.7|12287.3|12280.5|12279.5|690
1655096700000|2022-06-13 05:05:00|12287.2|12286.3|12284.6|12283.1|12288.5|12287|12283.8|12282.4|484
1655097000000|2022-06-13 05:10:00|12284.5|12283|12286.1|12285.2|12288|12286.5|12283.2|12282|506
1655097300000|2022-06-13 05:15:00|12286.4|12285.5|12294.3|12292.7|12298.7|12296.8|12284.9|12283.8|947
1655097600000|2022-06-13 05:20:00|12294.4|12292.8|12295.3|12293.8|12297.2|12295.6|12292.7|12291.2|971
1655097900000|2022-06-13 05:25:00|12295.2|12293.7|12299.5|12298|12300.8|12299.3|12295|12293.5|770
1655098200000|2022-06-13 05:30:00|12299.6|12298.1|12296.8|12295.3|12301.6|12300.1|12296.7|12295.3|663
1655098500000|2022-06-13 05:35:00|12296.6|12295.1|12294.3|12292.8|12296.6|12295.2|12292.6|12291.3|592
1655098800000|2022-06-13 05:40:00|12294.1|12292.6|12289.9|12289|12295.7|12294.2|12288.8|12287.7|628
1655099100000|2022-06-13 05:45:00|12289.8|12288.9|12292.1|12291.2|12295.3|12294.4|12289.4|12288.3|715
1655099400000|2022-06-13 05:50:00|12292|12291.1|12290.3|12289.4|12293.8|12292.7|12289.2|12288.3|584
1655099700000|2022-06-13 05:55:00|12290.2|12289.3|12288.1|12281.8|12292.8|12291.7|12287.1|12280|687
1655100000000|2022-06-13 06:00:00|12286|12284.5|12264.5|12263|12290.1|12285.3|12262.8|12261.3|1294
1655100300000|2022-06-13 06:05:00|12264.4|12262.9|12262|12260.5|12264.9|12263.4|12257.1|12255.6|1058
1655100600000|2022-06-13 06:10:00|12261.8|12260.3|12257.8|12256.3|12262.3|12260.9|12254.1|12252.6|892
1655100900000|2022-06-13 06:15:00|12257.9|12256.4|12261.3|12259.8|12269.4|12268|12257.8|12256.3|1230
1655101200000|2022-06-13 06:20:00|12261.6|12260.1|12259.9|12259|12263.9|12263|12259.4|12257.9|1035
1655101500000|2022-06-13 06:25:00|12259.7|12258.8|12262|12261.1|12266.7|12265.5|12258.9|12257.5|883
1655101800000|2022-06-13 06:30:00|12262.4|12260.9|12260.9|12259.4|12265.8|12264.8|12260.5|12259.3|780
1655102100000|2022-06-13 06:35:00|12261|12259.5|12240.1|12238.6|12262.3|12261.4|12238.5|12237|1166
1655102400000|2022-06-13 06:40:00|12240|12238.5|12242.1|12240.6|12244.4|12243.1|12239|12237.7|995
1655102700000|2022-06-13 06:45:00|12242|12240.5|12243.7|12242.8|12249.4|12247.9|12239.4|12238.3|1006
1655103000000|2022-06-13 06:50:00|12243.8|12242.9|12247.2|12246.3|12250.4|12249.2|12242.5|12241.6|885
1655103300000|2022-06-13 06:55:00|12247.1|12246.2|12260.9|12260|12262.5|12261.4|12242.5|12241.6|929
1655103600000|2022-06-13 07:00:00|12261.6|12260.1|12270.1|12269.2|12274.1|12272.6|12259.9|12258.4|810
1655103900000|2022-06-13 07:05:00|12270.2|12269.3|12271.8|12270.3|12279.7|12278.5|12268.8|12267.3|785
1655104200000|2022-06-13 07:10:00|12272|12270.5|12267.2|12266.3|12276|12274.5|12267.2|12266.3|705
1655104500000|2022-06-13 07:15:00|12268.4|12266.9|12268.2|12267.3|12275.4|12274|12266.1|12264.9|801
1655104800000|2022-06-13 07:20:00|12268|12267.1|12269.8|12268.9|12271.5|12270.2|12259.5|12258.4|1053
1655105100000|2022-06-13 07:25:00|12269.6|12268.7|12256.7|12255.8|12270.5|12269.6|12255.1|12254|1048
1655105400000|2022-06-13 07:30:00|12256.9|12256|12258.2|12256.7|12259.5|12258.4|12251.3|12249.8|1131
1655105700000|2022-06-13 07:35:00|12258.3|12256.8|12266.6|12265.7|12273.2|12272|12258.3|12256.8|889
1655106000000|2022-06-13 07:40:00|12266.7|12265.8|12250.2|12248.7|12268|12266.9|12250.1|12248.6|931
1655106300000|2022-06-13 07:45:00|12250.3|12248.8|12245.3|12243.8|12253.2|12251.7|12243.9|12242.6|992
1655106600000|2022-06-13 07:50:00|12245.1|12243.6|12237.6|12236.7|12245.2|12243.9|12237.6|12236.7|827
1655106900000|2022-06-13 07:55:00|12237.7|12236.8|12240.4|12238.9|12241.3|12240.3|12235.7|12234.7|917
1655107200000|2022-06-13 08:00:00|12240.3|12238.8|12232.9|12232|12243.7|12242.2|12226.9|12225.9|1032
1655107500000|2022-06-13 08:05:00|12233|12232.1|12234.4|12232.9|12238.6|12237.3|12229.2|12227.7|985
1655107800000|2022-06-13 08:10:00|12234.5|12233|12224|12223.1|12239.1|12238.2|12222.6|12221.5|957
1655108100000|2022-06-13 08:15:00|12224.2|12223.3|12216.5|12215.6|12225.8|12224.6|12213.3|12211.8|951
1655108400000|2022-06-13 08:20:00|12216.8|12215.9|12228.3|12226.8|12228.7|12227.3|12216.8|12215.8|1021
1655108700000|2022-06-13 08:25:00|12228.5|12227|12228.3|12227.4|12233.1|12232.2|12225.8|12224.5|959
1655109000000|2022-06-13 08:30:00|12227.8|12226.9|12232.2|12230.7|12233.2|12231.8|12223.2|12222.1|1007
1655109300000|2022-06-13 08:35:00|12232.1|12230.6|12231.1|12229.6|12235|12234.1|12224.5|12223.1|870
1655109600000|2022-06-13 08:40:00|12231.2|12229.7|12229.9|12229|12235.3|12233.9|12226.9|12225.5|920
1655109900000|2022-06-13 08:45:00|12229.8|12228.9|12234.5|12233|12236.4|12235.4|12227.6|12226.6|978
1655110200000|2022-06-13 08:50:00|12234.4|12233.6|12227.9|12227|12238.4|12237|12221.6|12220.3|972
1655110500000|2022-06-13 08:55:00|12228|12227.1|12220.4|12218.9|12229.1|12227.8|12218.8|12217.3|895
1655110800000|2022-06-13 09:00:00|12220.3|12218.8|12213.9|12213|12220.6|12219.1|12210.9|12209.5|932
1655111100000|2022-06-13 09:05:00|12213.8|12212.9|12215.2|12214.3|12220.4|12219.4|12213.7|12212.8|833
1655111400000|2022-06-13 09:10:00|12215|12214.1|12216.8|12215.9|12218.5|12217.6|12213.9|12212.7|718
1655111700000|2022-06-13 09:15:00|12216.7|12215.8|12219.7|12218.2|12220|12218.8|12213.5|12212.4|718
1655112000000|2022-06-13 09:20:00|12219.8|12218.3|12214.8|12213.3|12223.5|12222.2|12213.3|12212.4|788
1655112300000|2022-06-13 09:25:00|12214.4|12213.5|12215.8|12214.9|12219.8|12218.8|12213.1|12212.1|699
1655112600000|2022-06-13 09:30:00|12215.9|12215|12218.9|12218|12219.1|12218.2|12212.6|12211.7|652
1655112900000|2022-06-13 09:35:00|12218.8|12217.9|12217.9|12217|12223.1|12222.2|12217.9|12216.8|705
1655113200000|2022-06-13 09:40:00|12218|12217.1|12211.4|12210.5|12218|12217.1|12209.5|12208.6|660
1655113500000|2022-06-13 09:45:00|12211.5|12210.6|12202.8|12201.9|12212.4|12211.5|12202.8|12201.9|687
1655113800000|2022-06-13 09:50:00|12202.9|12202|12202.3|12201.4|12209.9|12209|12200.8|12199.9|855
1655114100000|2022-06-13 09:55:00|12202.4|12201.5|12200.9|12200|12205.9|12205|12200|12199.1|771
1655114400000|2022-06-13 10:00:00|12200.8|12199.9|12204|12203.1|12206.5|12205.3|12200.2|12199.3|955
1655114700000|2022-06-13 10:05:00|12203.9|12203|12214.8|12213.9|12215.9|12215|12203.3|12202.4|900
1655115000000|2022-06-13 10:10:00|12214.9|12214|12213.9|12213|12215.8|12214.3|12207.5|12206.3|980
1655115300000|2022-06-13 10:15:00|12214|12213.1|12209.2|12207.7|12214|12213.1|12208.4|12207.4|1055
1655115600000|2022-06-13 10:20:00|12209.4|12207.9|12213.9|12213|12214.9|12213.9|12207.9|12206.4|872
1655115900000|2022-06-13 10:25:00|12214|12213.1|12214.5|12213.6|12217.1|12215.8|12211.3|12210.2|756
1655116200000|2022-06-13 10:30:00|12214.4|12213.5|12213.9|12213|12215.2|12214.3|12209.6|12208.4|902
1655116500000|2022-06-13 10:35:00|12214|12213.1|12213.1|12212.2|12216.2|12215.1|12211.8|12210.9|826
1655116800000|2022-06-13 10:40:00|12213.2|12212.3|12213.9|12213|12214.7|12213.8|12209.7|12208.5|752
1655117100000|2022-06-13 10:45:00|12214|12213.1|12211.8|12210.9|12216.8|12215.8|12211.1|12210.2|651
1655117400000|2022-06-13 10:50:00|12211.7|12210.8|12207.1|12206.2|12212|12211.1|12206.2|12205.3|721
1655117700000|2022-06-13 10:55:00|12207|12206.1|12201.9|12201|12209.4|12208.4|12200|12199.1|646
1655118000000|2022-06-13 11:00:00|12202.1|12201.2|12192.9|12192|12202.1|12201.2|12190.1|12189|949
1655118300000|2022-06-13 11:05:00|12193|12192.1|12181.2|12180.3|12193.3|12192.4|12180|12178.9|734
1655118600000|2022-06-13 11:10:00|12181.4|12180.5|12186.1|12185.2|12186.7|12185.7|12180.6|12179.2|784
1655118900000|2022-06-13 11:15:00|12186.2|12185.3|12184.7|12183.8|12190.4|12189.5|12183.8|12182.9|871
1655119200000|2022-06-13 11:20:00|12184.5|12183.6|12177.9|12177|12185.7|12184.8|12177.4|12176.5|727
1655119500000|2022-06-13 11:25:00|12178.1|12177.2|12175|12174.1|12180.1|12179|12173.9|12172.6|810
1655119800000|2022-06-13 11:30:00|12175.2|12173.7|12191.1|12190.2|12192.4|12191.3|12175.2|12173.7|1034
1655120100000|2022-06-13 11:35:00|12191.4|12189.9|12192.4|12191.5|12196|12195.1|12190.6|12189.7|802
1655120400000|2022-06-13 11:40:00|12192.6|12191.7|12182|12181.1|12193.9|12193|12180.8|12179.9|916
1655120700000|2022-06-13 11:45:00|12181.8|12180.9|12173.6|12172.7|12184.2|12183.1|12172.9|12172|761
1655121000000|2022-06-13 11:50:00|12173.5|12172.6|12176.2|12174.7|12177.8|12176.7|12169.7|12168.8|1073
1655121300000|2022-06-13 11:55:00|12175.8|12174.9|12162.2|12161.3|12180.8|12179.5|12162.1|12161.2|1061
1655121600000|2022-06-13 12:00:00|12162.3|12161.4|12175|12174.1|12178.6|12177.1|12162.3|12161.4|1009
1655121900000|2022-06-13 12:05:00|12174.7|12173.8|12167.5|12166|12175.9|12175|12165.8|12164.9|877
1655122200000|2022-06-13 12:10:00|12167.6|12166.1|12177.8|12176.3|12184|12183.1|12164.8|12163.6|1110
1655122500000|2022-06-13 12:15:00|12177.9|12176.4|12172|12171.1|12180.8|12179.7|12171.9|12170.8|966
1655122800000|2022-06-13 12:20:00|12171.9|12171|12198.4|12196.9|12198.7|12197.4|12171.1|12169.8|1294
1655123100000|2022-06-13 12:25:00|12198.1|12197.2|12206.3|12205.4|12208.1|12207.2|12197.4|12196.3|1295
1655123400000|2022-06-13 12:30:00|12206.4|12205.5|12201.1|12200.2|12209.5|12208|12200.1|12198.9|1356
1655123700000|2022-06-13 12:35:00|12200.8|12199.9|12199.4|12197.9|12204.6|12203.7|12197.2|12196.3|1053
1655124000000|2022-06-13 12:40:00|12198.9|12198|12195.7|12194.8|12202|12201|12191|12189.5|1064
1655124300000|2022-06-13 12:45:00|12195.9|12194.4|12189.9|12189|12200.3|12199.1|12188.7|12187.8|999
1655124600000|2022-06-13 12:50:00|12189.8|12188.9|12198.2|12196.7|12203.2|12201.9|12189.6|12188.5|1048
1655124900000|2022-06-13 12:55:00|12198.1|12196.6|12195.7|12194.2|12199.2|12198.3|12191.5|12190.5|1254
1655125200000|2022-06-13 13:00:00|12195.6|12194.8|12186.9|12186|12196.5|12195.4|12186.7|12185.4|1057
1655125500000|2022-06-13 13:05:00|12186.8|12185.9|12183.5|12182.6|12187.6|12186.7|12180.4|12179.5|998
1655125800000|2022-06-13 13:10:00|12183.4|12182.5|12195.6|12194.7|12196.4|12195.5|12183|12182|1033
1655126100000|2022-06-13 13:15:00|12195.5|12194.6|12193|12192.1|12195.6|12194.7|12188.4|12187.3|1007
1655126400000|2022-06-13 13:20:00|12192.8|12191.9|12181.9|12181|12192.9|12192|12179.5|12178.6|815
1655126700000|2022-06-13 13:25:00|12181.7|12180.8|12174.1|12172.6|12183|12182.1|12173.7|12172.6|589
1655127000000|2022-06-13 13:30:00|12173.9|12172.4|12193.9|12193|12195.5|12194|12173.8|12172.4|876
1655127300000|2022-06-13 13:35:00|12193.8|12192.9|12175.8|12174.3|12194.7|12193.2|12175.4|12174.3|907
1655127600000|2022-06-13 13:40:00|12175.9|12174.4|12182.3|12181.4|12187.3|12185.8|12173.3|12172.4|1496
1655127900000|2022-06-13 13:45:00|12182.4|12181.5|12185.2|12183.7|12191.9|12190.8|12182.4|12181.3|1316
1655128200000|2022-06-13 13:50:00|12185.3|12183.8|12180.2|12179.3|12190.1|12189.2|12178.9|12177.5|1261
1655128500000|2022-06-13 13:55:00|12180.3|12179.4|12179.8|12178.3|12185.5|12184|12171.6|12170.2|1334
1655128800000|2022-06-13 14:00:00|12179.7|12178.2|12179.2|12178.3|12182.9|12181.4|12173.5|12172.6|1193
1655129100000|2022-06-13 14:05:00|12178.7|12177.8|12179.2|12178.3|12185.9|12185|12177.3|12176.4|1067
1655129400000|2022-06-13 14:10:00|12179.1|12178.2|12168.6|12167.7|12182.2|12181.3|12168.4|12167.5|1164
1655129700000|2022-06-13 14:15:00|12168.5|12167.6|12155|12153.5|12171.8|12170.9|12152.2|12150.7|1159
1655130000000|2022-06-13 14:20:00|12155.5|12154|12149|12148.1|12155.5|12154|12147.4|12145.9|1071
1655130300000|2022-06-13 14:25:00|12149.2|12148.3|12145.9|12145|12150.5|12149.6|12139.1|12137.9|934
1655130600000|2022-06-13 14:30:00|12146|12145.1|12155|12154.1|12159.4|12157.9|12141.7|12140.6|1152
1655130900000|2022-06-13 14:35:00|12155.1|12154.2|12152.4|12150.9|12158.6|12157.4|12151|12150.1|1111
1655131200000|2022-06-13 14:40:00|12152.1|12151.2|12133.7|12132.8|12154.2|12153|12133.4|12132.5|930
1655131500000|2022-06-13 14:45:00|12133.8|12132.9|12141.3|12140.4|12143.2|12142.3|12133.8|12132.9|990
1655131800000|2022-06-13 14:50:00|12141.6|12140.7|12130.6|12129.1|12144.4|12143.5|12128.5|12127.6|1142
1655132100000|2022-06-13 14:55:00|12130.9|12129.4|12130.9|12130|12135.3|12134.4|12124.1|12123.1|1290
1655132400000|2022-06-13 15:00:00|12130.8|12129.9|12147.6|12146.1|12148.1|12147.1|12130.7|12129.4|1083
1655132700000|2022-06-13 15:05:00|12147.5|12146|12144|12143.1|12150.1|12148.9|12144|12142.8|924
1655133000000|2022-06-13 15:10:00|12143.9|12143|12148.1|12147.2|12150.6|12149.3|12140.7|12139.4|793
1655133300000|2022-06-13 15:15:00|12147.9|12147|12160.1|12159.2|12163|12161.9|12147.9|12147|983
1655133600000|2022-06-13 15:20:00|12160.2|12159.3|12163.7|12162.8|12164.9|12163.6|12155.3|12154.4|862
1655133900000|2022-06-13 15:25:00|12163.8|12162.9|12158.2|12157.3|12165.7|12164.6|12157.7|12156.2|869
1655134200000|2022-06-13 15:30:00|12158.3|12157.4|12158|12157.1|12162.9|12161.7|12152.7|12151.8|817
1655134500000|2022-06-13 15:35:00|12158.1|12157.2|12161.9|12161|12163.3|12162.4|12155.6|12154.5|1060
1655134800000|2022-06-13 15:40:00|12161.8|12160.9|12165|12164.1|12167.6|12166.7|12157.5|12156.4|1107
1655135100000|2022-06-13 15:45:00|12165.2|12164.3|12168|12166.5|12168.2|12167.2|12157.7|12156.7|884
1655135400000|2022-06-13 15:50:00|12168.1|12166.6|12160.3|12159.4|12169|12168.1|12157.3|12156.2|957
1655135700000|2022-06-13 15:55:00|12160.2|12159.3|12168.9|12168|12172.7|12171.7|12160.2|12159.3|1127
1655136000000|2022-06-13 16:00:00|12169|12168.1|12168.4|12167.5|12171.3|12169.8|12164.9|12163.9|982
1655136300000|2022-06-13 16:05:00|12168.7|12167.2|12174.5|12173|12175.6|12174.4|12166.9|12165.9|947
1655136600000|2022-06-13 16:10:00|12174.4|12172.9|12186.4|12185.5|12187.7|12186.2|12172.6|12171.6|1120
1655136900000|2022-06-13 16:15:00|12187.4|12185.9|12192.6|12191.1|12195.5|12194.2|12185|12183.7|1050
1655137200000|2022-06-13 16:20:00|12192.5|12191|12188.7|12187.2|12195.7|12194.5|12186.7|12185.5|888
1655137500000|2022-06-13 16:25:00|12188.6|12187.1|12191.1|12190.2|12192.7|12191.2|12187.7|12186.2|815
1655137800000|2022-06-13 16:30:00|12191|12190.1|12198.8|12197.3|12200|12198.6|12186.8|12185.6|849
1655138100000|2022-06-13 16:35:00|12198.9|12197.4|12198.1|12197.2|12201.2|12200|12194|12192.6|715
1655138400000|2022-06-13 16:40:00|12198|12197.1|12189.2|12188.3|12198.4|12197.5|12188.9|12187.4|823
1655138700000|2022-06-13 16:45:00|12189.3|12188.4|12187.3|12186.4|12192.5|12191.4|12186.9|12186|869
1655139000000|2022-06-13 16:50:00|12187.4|12186.5|12183.9|12182.4|12188.6|12187.7|12182.4|12181.5|908
1655139300000|2022-06-13 16:55:00|12184.1|12182.6|12174.5|12173|12185.1|12183.8|12173.8|12172.6|892
1655139600000|2022-06-13 17:00:00|12174.1|12173.2|12166.8|12165.9|12175.7|12174.4|12166.7|12165.3|953
1655139900000|2022-06-13 17:05:00|12166.7|12165.8|12169|12168.1|12169|12168.1|12165.9|12164.7|501
1655140200000|2022-06-13 17:10:00|12169.1|12168.2|12170.5|12169.6|12171|12170.1|12167.9|12167|498
1655140500000|2022-06-13 17:15:00|12170.3|12169.4|12168|12167.1|12171.2|12170.3|12166.2|12165.1|496
1655140800000|2022-06-13 17:20:00|12167.9|12167|12174|12173.1|12174.2|12173.2|12166.6|12165.7|525
1655141100000|2022-06-13 17:25:00|12173.9|12173|12165.8|12164.9|12174.7|12173.5|12165.6|12164.7|508
1655141400000|2022-06-13 17:30:00|12165.3|12163.8|12160.8|12159.9|12166.3|12165|12159.8|12158.9|545
1655141700000|2022-06-13 17:35:00|12160.7|12159.8|12166.2|12165.3|12166.4|12165.5|12160.6|12159.4|536
1655142000000|2022-06-13 17:40:00|12166.1|12165.2|12171.9|12171|12172.4|12171.3|12166|12165.1|623
1655142300000|2022-06-13 17:45:00|12172.7|12171.8|12184.8|12183.9|12185.8|12184.3|12172.4|12171.5|724
1655142600000|2022-06-13 17:50:00|12184.9|12183.4|12185.6|12184.1|12188|12186.3|12181.5|12180|923
1655142900000|2022-06-13 17:55:00|12185.7|12184.2|12175.3|12173.8|12187.1|12185.6|12174.9|12173.6|1002
1655143200000|2022-06-13 18:00:00|12175|12174.1|12174.4|12173.5|12177.1|12175.6|12170|12168.8|891
1655143500000|2022-06-13 18:05:00|12174.5|12173.6|12167.7|12166.8|12175.4|12174.2|12167.6|12166.6|722
1655143800000|2022-06-13 18:10:00|12168.2|12166.7|12165|12163.5|12169.2|12168|12163.8|12162.9|792
1655144100000|2022-06-13 18:15:00|12165.1|12163.6|12162.9|12162|12171.3|12170.4|12162.2|12161.3|956
1655144400000|2022-06-13 18:20:00|12163.1|12162.2|12160.5|12159|12166.4|12164.9|12160.2|12158.7|845
1655144700000|2022-06-13 18:25:00|12160.6|12159.1|12160.3|12158.8|12163.8|12162.3|12158.8|12157.5|604
1655145000000|2022-06-13 18:30:00|12160.2|12158.7|12154|12153.1|12160.3|12158.8|12150.5|12149|759
1655145300000|2022-06-13 18:35:00|12153.9|12153|12162.9|12161.4|12164.4|12162.9|12153.4|12152.4|851
1655145600000|2022-06-13 18:40:00|12162.7|12161.2|12161.4|12159.9|12166.2|12164.7|12159|12158.1|986
1655145900000|2022-06-13 18:45:00|12161.2|12159.7|12156.1|12155.2|12164.5|12163.5|12155.1|12154.1|728
1655146200000|2022-06-13 18:50:00|12156|12155.1|12150.3|12149.4|12156|12155.1|12148.8|12147.9|745
1655146500000|2022-06-13 18:55:00|12150.5|12149.6|12141.5|12140|12150.5|12149.6|12138.9|12137.6|913
1655146800000|2022-06-13 19:00:00|12141.6|12140.1|12146.2|12144.7|12148.4|12146.9|12137|12136.1|1012
1655147100000|2022-06-13 19:05:00|12146.3|12144.8|12143.3|12141.8|12148.2|12147|12139.9|12138.9|980
1655147400000|2022-06-13 19:10:00|12143.5|12142|12141.6|12140.1|12143.9|12142.4|12139.9|12138.5|695
1655147700000|2022-06-13 19:15:00|12141.5|12140|12139.6|12138.1|12165.9|12163.5|12128.1|12126.6|2092
1655148000000|2022-06-13 19:20:00|12140|12137.7|12129.1|12127.6|12148|12145.9|12126.3|12125.4|2127
1655148300000|2022-06-13 19:25:00|12128.9|12127.4|12121.7|12120.2|12131.8|12130.3|12121.4|12119.9|1803
1655148600000|2022-06-13 19:30:00|12121.8|12120.3|12111.4|12109.9|12124.7|12122.7|12108.1|12106.6|1457
1655148900000|2022-06-13 19:35:00|12111.3|12109.8|12117.7|12116.2|12126.2|12124.3|12111.2|12109.7|1652
1655149200000|2022-06-13 19:40:00|12117.8|12116.3|12121|12119.5|12124|12122.5|12114.7|12113|1415
1655149500000|2022-06-13 19:45:00|12120.7|12119.2|12125.2|12123.7|12131.9|12130|12120.2|12118.7|1459
1655149800000|2022-06-13 19:50:00|12125.5|12124|12120.9|12119.4|12126.9|12125.4|12115.6|12114.1|1565
1655150100000|2022-06-13 19:55:00|12121|12119.5|12126.7|12125.2|12128.9|12127.4|12120.7|12119.2|1117
1655150400000|2022-06-13 20:00:00|12126.6|12125.1|12126.4|12124.9|12127.7|12126.2|12124.1|12122.5|864
1655150700000|2022-06-13 20:05:00|12126.5|12125|12129.4|12127.9|12130.2|12128.5|12123.8|12122.3|710
1655151000000|2022-06-13 20:10:00|12129.5|12128|12134.4|12132.9|12136|12134.5|12129.1|12127.5|552
1655151300000|2022-06-13 20:15:00|12134.3|12132.8|12135.4|12133.9|12137.1|12135.3|12134.3|12132.8|342
1655151600000|2022-06-13 20:20:00|12135|12133.5|12130.4|12128.9|12135.4|12133.9|12128|12126.2|446
1655151900000|2022-06-13 20:25:00|12130.3|12128.8|12129.7|12128.2|12131.4|12129.9|12126.4|12125.1|459
1655152200000|2022-06-13 20:30:00|12129.8|12128.3|12132.1|12130.6|12132.5|12130.7|12129.6|12128|376
1655152500000|2022-06-13 20:35:00|12132.2|12130.7|12134.3|12132.8|12135.9|12134|12131.8|12130.3|545
1655152800000|2022-06-13 20:40:00|12134.4|12132.9|12135.5|12134|12136.1|12134|12133.8|12132.1|298
1655153100000|2022-06-13 20:45:00|12135.6|12134.1|12137.6|12135.3|12138.1|12136|12135.4|12132.8|584
1655153400000|2022-06-13 20:50:00|12137.7|12135.2|12136.9|12134.1|12138|12136|12136.3|12133|465
1655153700000|2022-06-13 20:55:00|12137.1|12133.6|12137.7|12126.7|12140.3|12135.1|12130.5|12125.8|1156
1655154000000|2022-06-13 21:00:00|12136.9|12125.9|12141.2|12130.2|12141.4|12130.4|12136.9|12125.9|73
1655154300000|2022-06-13 21:05:00|12141.3|12130.3|12134.2|12123.2|12142.9|12131.9|12132.2|12121.2|746
1655154600000|2022-06-13 21:10:00|12136.7|12125.7|12139.8|12128.8|12142.2|12131.2|12131.4|12120.4|1184
1655154900000|2022-06-13 21:15:00|12139.7|12128.7|12140.6|12129.6|12143|12132|12134.3|12123.9|409
1655155200000|2022-06-13 21:20:00|12140.4|12129.7|12140.8|12132.8|12143.4|12133.3|12138|12129.5|635
1655155500000|2022-06-13 21:25:00|12141|12132.6|12134.2|12123.2|12144.4|12133.5|12133.6|12122.6|733
1655155800000|2022-06-13 21:30:00|12133.7|12122.7|12137.4|12130|12140.3|12131.4|12133.6|12122.6|320
1655156100000|2022-06-13 21:35:00|12137|12130.2|12136.6|12131.5|12139.3|12131.9|12136|12126|237
1655156400000|2022-06-13 21:40:00|12136.8|12131.4|12136.5|12131.6|12139.4|12132.1|12135.2|12124.2|122
1655156700000|2022-06-13 21:45:00|12139.5|12131.9|12137.9|12131.3|12140.3|12132.3|12136.4|12128.3|202
1655157000000|2022-06-13 21:50:00|12137.7|12131.6|12137.5|12132|12139|12132.4|12136.2|12130.3|134
1655157300000|2022-06-13 21:55:00|12136.5|12132.1|12137.4|12132.9|12140.1|12133.3|12136.5|12129.1|214
1655157600000|2022-06-13 22:00:00|12137.2|12131.3|12140.8|12136.8|12143.7|12137.5|12137.1|12128.6|482
1655157900000|2022-06-13 22:05:00|12141.1|12136.7|12136.9|12133.5|12141.8|12137.4|12135.3|12131|404
1655158200000|2022-06-13 22:10:00|12136.7|12133.4|12135.9|12131|12140.8|12136.9|12135.1|12129.8|641
1655158500000|2022-06-13 22:15:00|12135.5|12131.1|12137.6|12126.6|12137.6|12131.3|12126.6|12117.7|969
1655158800000|2022-06-13 22:20:00|12137.2|12127.1|12135.7|12130.5|12137.9|12131.4|12133.7|12126.2|554
1655159100000|2022-06-13 22:25:00|12135.8|12130.4|12139.4|12133.9|12140.9|12135.3|12135|12128.9|466
1655159400000|2022-06-13 22:30:00|12139.5|12133.6|12141|12136.1|12141.4|12137.1|12136.1|12131.3|835
1655159700000|2022-06-13 22:35:00|12141.2|12136|12138.9|12136.3|12141.4|12137.7|12137.8|12134.1|739
1655160000000|2022-06-13 22:40:00|12139.1|12136.2|12138.9|12135.7|12140.9|12137|12137.3|12134.2|514
1655160300000|2022-06-13 22:45:00|12138.8|12135.6|12136.9|12134.3|12139.2|12136.3|12136|12133|1034
1655160600000|2022-06-13 22:50:00|12137|12134.1|12137.8|12135.1|12138.4|12135.5|12133.1|12131|996
1655160900000|2022-06-13 22:55:00|12137.9|12135|12136.6|12134.4|12139.7|12136.7|12134.5|12132.2|876
1655161200000|2022-06-13 23:00:00|12136.8|12134.2|12132.6|12131.1|12137.5|12135.4|12132|12130.3|665
1655161500000|2022-06-13 23:05:00|12132.8|12131.3|12136.9|12135.4|12137.3|12135.5|12132.3|12130.3|371
1655161800000|2022-06-13 23:10:00|12137|12135.5|12135.1|12132.8|12139.1|12137.4|12134.9|12132.6|405
1655162100000|2022-06-13 23:15:00|12135|12132.7|12137.2|12135.7|12137.6|12136.1|12134|12131.9|519
1655162400000|2022-06-13 23:20:00|12136.8|12135.3|12138.3|12136|12138.7|12136.7|12136|12134.5|451
1655162700000|2022-06-13 23:25:00|12138.2|12135.9|12138.8|12136.7|12139.3|12137.4|12135|12133.7|400
1655163000000|2022-06-13 23:30:00|12138.5|12137|12139.1|12137.6|12140|12138.5|12137.5|12136|322
1655163300000|2022-06-13 23:35:00|12139.2|12137.7|12137.3|12135.8|12139.6|12137.7|12137.2|12135.7|288
1655163600000|2022-06-13 23:40:00|12137.2|12135.7|12134.3|12132.8|12137.2|12135.7|12134.2|12132.7|340
1655163900000|2022-06-13 23:45:00|12134.2|12132.7|12139.2|12137.7|12139.3|12137.8|12132.8|12131.5|435
1655164200000|2022-06-13 23:50:00|12139.1|12137.6|12144.1|12142.6|12145.2|12144.1|12139|12137.5|317
1655164500000|2022-06-13 23:55:00|12144.2|12142.7|12143.2|12141.7|12145.7|12144.2|12142.9|12141.4|329
1655164800000|2022-06-14 00:00:00|12143.3|12141.8|12135.6|12134.1|12145.2|12143.7|12133.6|12132.1|569
1655165100000|2022-06-14 00:05:00|12135.9|12134.4|12147.6|12146.1|12147.6|12146.1|12134.7|12133.5|677
1655165400000|2022-06-14 00:10:00|12147.5|12146|12147.7|12146.8|12152.6|12151.3|12145|12143.9|763
1655165700000|2022-06-14 00:15:00|12147.9|12147|12142|12141.1|12149.6|12148.2|12139|12137.5|799
1655166000000|2022-06-14 00:20:00|12142.1|12141.2|12150.2|12148.7|12150.2|12148.7|12140|12138.6|693
1655166300000|2022-06-14 00:25:00|12150.1|12148.6|12156.6|12155.1|12157.3|12156|12146.4|12144.9|816
1655166600000|2022-06-14 00:30:00|12156.7|12155.2|12155.8|12154.9|12158.3|12156.9|12153.9|12152.9|782
1655166900000|2022-06-14 00:35:00|12155.7|12154.8|12155.4|12154.5|12157.4|12156.3|12154.4|12153.3|513
1655167200000|2022-06-14 00:40:00|12155.5|12154.6|12160.8|12159.9|12161.1|12159.9|12153.5|12152.3|603
1655167500000|2022-06-14 00:45:00|12160.7|12159.8|12154|12153.1|12161.6|12160.6|12153.5|12152.3|785
1655167800000|2022-06-14 00:50:00|12153.9|12153|12156.4|12154.9|12156.8|12155.7|12152.5|12151.5|654
1655168100000|2022-06-14 00:55:00|12156.1|12154.6|12156.1|12155.2|12158.5|12157.3|12152.6|12151.4|730
1655168400000|2022-06-14 01:00:00|12156|12155.1|12155.2|12154.3|12158.4|12157|12148.6|12147.4|787
1655168700000|2022-06-14 01:05:00|12155.3|12154.4|12151.4|12149.9|12157.6|12156.3|12151|12149.7|768
1655169000000|2022-06-14 01:10:00|12151.3|12149.8|12148.1|12146.6|12152.8|12151.7|12145.9|12144.7|929
1655169300000|2022-06-14 01:15:00|12148.2|12146.7|12145.5|12144|12149.4|12148.3|12143.4|12142.2|787
1655169600000|2022-06-14 01:20:00|12145.4|12143.9|12144.6|12143.1|12148|12146.5|12142.6|12141.5|913
1655169900000|2022-06-14 01:25:00|12144.5|12143|12144.7|12143.8|12148.7|12147.2|12142.8|12141.5|918
1655170200000|2022-06-14 01:30:00|12144.5|12143.6|12151.1|12150.2|12152.6|12151.3|12142.2|12141|1004
1655170500000|2022-06-14 01:35:00|12151|12150.1|12150.9|12150|12153.7|12152.7|12150.1|12148.8|847
1655170800000|2022-06-14 01:40:00|12150.8|12149.9|12149.4|12148.5|12152.7|12151.8|12149|12147.9|924
1655171100000|2022-06-14 01:45:00|12149.5|12148.6|12142|12140.5|12149.5|12148.6|12138|12136.5|825
1655171400000|2022-06-14 01:50:00|12141.9|12140.4|12142.2|12140.7|12146|12144.6|12141.6|12140.1|634
1655171700000|2022-06-14 01:55:00|12141.7|12140.2|12137.8|12136.3|12141.7|12140.2|12134.8|12133.6|853
1655172000000|2022-06-14 02:00:00|12137.5|12136|12138.8|12137.9|12143.9|12142.9|12136.3|12135|653
1655172300000|2022-06-14 02:05:00|12138.9|12138|12147.2|12146.3|12147.6|12146.3|12138.6|12137.4|611
1655172600000|2022-06-14 02:10:00|12147.1|12146.2|12144.7|12143.2|12147.1|12146.2|12142.9|12141.4|671
1655172900000|2022-06-14 02:15:00|12144.8|12143.3|12142.1|12140.6|12145.4|12143.9|12141.1|12139.6|494
1655173200000|2022-06-14 02:20:00|12142|12140.5|12144.1|12142.6|12145.3|12143.9|12141.3|12139.9|593
1655173500000|2022-06-14 02:25:00|12144|12142.5|12142.1|12140.6|12145.4|12144.2|12140|12138.7|627
1655173800000|2022-06-14 02:30:00|12142|12140.5|12152.4|12150.9|12154.5|12153.2|12141.3|12139.8|928
1655174100000|2022-06-14 02:35:00|12152.2|12150.7|12155.1|12153.6|12156|12154.9|12151.7|12150.2|970
1655174400000|2022-06-14 02:40:00|12155.3|12153.8|12153.8|12152.3|12157.8|12156.6|12152.8|12151.7|777
1655174700000|2022-06-14 02:45:00|12153.7|12152.2|12156.2|12154.7|12157.1|12156.1|12153.1|12152.2|675
1655175000000|2022-06-14 02:50:00|12156.3|12154.8|12159.1|12157.6|12160.7|12159.4|12154.9|12153.8|593
1655175300000|2022-06-14 02:55:00|12159|12157.5|12157.3|12155.8|12161|12159.8|12155.5|12154.5|695
1655175600000|2022-06-14 03:00:00|12157.2|12155.7|12164.8|12163.3|12164.8|12163.4|12155.5|12154.4|964
1655175900000|2022-06-14 03:05:00|12164.9|12163.4|12162.3|12160.8|12165.7|12164.5|12161.3|12160|995
1655176200000|2022-06-14 03:10:00|12162.4|12160.9|12162.7|12161.8|12164.5|12163.3|12161.3|12159.8|725
1655176500000|2022-06-14 03:15:00|12162.8|12161.9|12163.2|12161.7|12164.1|12162.9|12161.4|12160.2|626
1655176800000|2022-06-14 03:20:00|12162.9|12162|12157|12155.5|12164|12163.1|12154.6|12153.6|865
1655177100000|2022-06-14 03:25:00|12156.9|12155.4|12162.4|12160.9|12163.1|12161.9|12154.6|12153.5|1124
1655177400000|2022-06-14 03:30:00|12162.8|12161.3|12160.4|12158.8|12162.9|12161.4|12156.2|12154.7|1174
1655177700000|2022-06-14 03:35:00|12160.5|12158.9|12166.3|12164.8|12166.9|12165.4|12158|12156.5|1088
1655178000000|2022-06-14 03:40:00|12165.5|12164|12164.3|12162.8|12167.2|12165.7|12163.2|12161.7|894
1655178300000|2022-06-14 03:45:00|12164.4|12162.9|12176.2|12174.7|12176.7|12175.2|12162.8|12161.3|991
1655178600000|2022-06-14 03:50:00|12176.3|12174.8|12178.7|12177.8|12179.9|12178.4|12171.7|12170.2|739
1655178900000|2022-06-14 03:55:00|12178.9|12178|12177.8|12176.3|12179|12178.1|12173.5|12172|682
1655179200000|2022-06-14 04:00:00|12177.9|12176.4|12189.7|12188.2|12189.9|12188.4|12176.9|12175.8|1000
1655179500000|2022-06-14 04:05:00|12189.8|12188.3|12193.4|12191.9|12194.4|12192.9|12186.3|12184.8|691
1655179800000|2022-06-14 04:10:00|12193.3|12191.8|12191.9|12190.4|12196.3|12194.8|12188.2|12186.7|849
1655180100000|2022-06-14 04:15:00|12192|12190.5|12191.5|12190|12193|12191.6|12189.9|12188.4|623
1655180400000|2022-06-14 04:20:00|12191.2|12189.7|12194.9|12193.4|12197|12195.9|12190|12188.6|712
1655180700000|2022-06-14 04:25:00|12194.8|12193.3|12188.7|12187.8|12194.8|12193.3|12187.2|12185.9|565
1655181000000|2022-06-14 04:30:00|12188.2|12187.3|12186.5|12185|12189.7|12188.7|12185|12183.8|697
1655181300000|2022-06-14 04:35:00|12186.4|12184.9|12178.5|12177|12186.4|12185.2|12178.4|12176.9|579
1655181600000|2022-06-14 04:40:00|12178.4|12176.9|12177|12176.1|12180.1|12179|12176.1|12174.8|437
1655181900000|2022-06-14 04:45:00|12177.3|12175.8|12176.9|12176|12178.7|12177.4|12174.9|12173.4|489
1655182200000|2022-06-14 04:50:00|12176|12175.1|12178|12177.1|12179.3|12177.9|12173|12171.8|413
1655182500000|2022-06-14 04:55:00|12177.9|12177|12177.2|12175.7|12178.3|12177.1|12174.9|12173.7|560
1655182800000|2022-06-14 05:00:00|12177.3|12175.8|12176.9|12176|12177.5|12176.1|12173.6|12172.4|509
1655183100000|2022-06-14 05:05:00|12177|12176.1|12177.8|12176.9|12180.9|12179.7|12175.8|12174.9|582
1655183400000|2022-06-14 05:10:00|12177.7|12176.8|12179|12177.5|12179|12177.5|12172.8|12171.6|661
1655183700000|2022-06-14 05:15:00|12178.9|12177.4|12176|12174.5|12178.9|12177.4|12174.2|12172.9|596
1655184000000|2022-06-14 05:20:00|12176.1|12174.6|12172.6|12171.1|12176.1|12174.7|12172|12170.8|607
1655184300000|2022-06-14 05:25:00|12172.9|12171.4|12168.8|12167.3|12173.4|12171.9|12168.1|12166.8|567
1655184600000|2022-06-14 05:30:00|12168.7|12167.2|12173.4|12172.5|12174.4|12173.2|12168.2|12167|655
1655184900000|2022-06-14 05:35:00|12173.3|12172.4|12179.3|12177.8|12180.8|12179.5|12173.1|12172|935
1655185200000|2022-06-14 05:40:00|12179.2|12177.7|12186.9|12185.4|12187|12185.5|12178.9|12177.7|1026
1655185500000|2022-06-14 05:45:00|12186.6|12185.7|12185.4|12183.9|12187.1|12186|12183.4|12182.1|1011
1655185800000|2022-06-14 05:50:00|12184.7|12183.8|12186.5|12185.6|12188.1|12186.9|12182.2|12181.1|824
1655186100000|2022-06-14 05:55:00|12186.4|12185.5|12191.4|12188|12193.6|12192|12185|12183.7|1013
1655186400000|2022-06-14 06:00:00|12189.2|12189.3|12199.5|12197.9|12209.2|12207.2|12179.9|12177.3|1789
1655186700000|2022-06-14 06:05:00|12199.4|12197.7|12182.8|12181.3|12199.4|12197.9|12181|12179.5|1089
1655187000000|2022-06-14 06:10:00|12182.9|12181.4|12178.5|12177|12182.9|12181.4|12172.5|12171.4|831
1655187300000|2022-06-14 06:15:00|12178.4|12176.9|12176.1|12174.6|12178.5|12177|12171.6|12170.4|859
1655187600000|2022-06-14 06:20:00|12176.2|12174.7|12184.5|12183|12185.1|12184.1|12172.4|12170.9|861
1655187900000|2022-06-14 06:25:00|12184.6|12183.1|12185.2|12183.7|12190.4|12188.9|12181.2|12179.7|1066
1655188200000|2022-06-14 06:30:00|12185.1|12183.6|12182|12180.5|12188.3|12186.8|12178.7|12177.2|1045
1655188500000|2022-06-14 06:35:00|12181.9|12180.4|12169.6|12168.1|12182|12180.5|12169.2|12167.7|950
1655188800000|2022-06-14 06:40:00|12169.5|12168|12180.8|12179.3|12181.4|12180.5|12169|12167.5|1033
1655189100000|2022-06-14 06:45:00|12180.7|12179.2|12188.5|12187|12190.6|12189.1|12179.3|12178.4|1093
1655189400000|2022-06-14 06:50:00|12188.4|12186.9|12176.2|12174.7|12188.4|12186.9|12174.7|12173.8|964
1655189700000|2022-06-14 06:55:00|12176|12174.5|12166.3|12165.4|12177.4|12176.1|12166|12165.1|1082
1655190000000|2022-06-14 07:00:00|12166.4|12165.5|12165.8|12164.9|12166.4|12165.5|12156.9|12155.8|1288
1655190300000|2022-06-14 07:05:00|12166.2|12164.7|12168.1|12166.6|12168.4|12167.5|12158.8|12157.6|1150
1655190600000|2022-06-14 07:10:00|12167.7|12166.2|12162.5|12161|12167.9|12166.7|12158.9|12157.4|1001
1655190900000|2022-06-14 07:15:00|12162.3|12160.8|12171.3|12170.4|12174.5|12173|12161.2|12159.7|1093
1655191200000|2022-06-14 07:20:00|12171.1|12170.2|12182.5|12181|12183.8|12182.9|12168.3|12167.4|1174
1655191500000|2022-06-14 07:25:00|12182.6|12181.1|12186.4|12184.9|12187.4|12185.9|12180.9|12179.6|1068
1655191800000|2022-06-14 07:30:00|12186.5|12185|12199.8|12198.3|12200.7|12199.2|12182.9|12181.7|1058
1655192100000|2022-06-14 07:35:00|12199.7|12198.2|12184.1|12183.2|12199.7|12198.2|12183.7|12182.5|818
1655192400000|2022-06-14 07:40:00|12184|12183.1|12189.9|12188.4|12191.2|12189.7|12183.5|12182.2|872
1655192700000|2022-06-14 07:45:00|12189.7|12188.2|12186.7|12185.8|12195.3|12194.3|12186.3|12185.4|975
1655193000000|2022-06-14 07:50:00|12186.8|12185.3|12192.1|12191.2|12196.6|12195.3|12183.4|12182.5|1114
1655193300000|2022-06-14 07:55:00|12192.2|12191.3|12181|12179.5|12193.5|12192.6|12180.9|12179.5|933
1655193600000|2022-06-14 08:00:00|12181.1|12179.6|12178|12176.5|12181.1|12180.1|12174.1|12172.9|1058
1655193900000|2022-06-14 08:05:00|12178.1|12176.6|12177.1|12176.2|12179.4|12177.9|12172.4|12171.5|912
1655194200000|2022-06-14 08:10:00|12176.9|12176|12173.2|12172.3|12182.4|12181.1|12172.9|12171.7|854
1655194500000|2022-06-14 08:15:00|12173.3|12172.4|12168|12166.5|12174.5|12173.3|12167.5|12166.3|805
1655194800000|2022-06-14 08:20:00|12167.9|12166.4|12168.8|12167.3|12178.5|12177|12165.9|12164.6|1014
1655195100000|2022-06-14 08:25:00|12168.9|12167.4|12166.4|12165.5|12173.1|12172|12163.1|12161.6|1031
1655195400000|2022-06-14 08:30:00|12166.5|12165|12170.3|12168.8|12171.4|12170.5|12162.1|12160.6|916
1655195700000|2022-06-14 08:35:00|12170.4|12168.9|12172.4|12170.9|12173.9|12172.3|12161.5|12160|977
1655196000000|2022-06-14 08:40:00|12172.5|12171|12176.4|12174.9|12178.9|12177|12170.3|12168.8|1069
1655196300000|2022-06-14 08:45:00|12176.2|12174.7|12177.7|12176.2|12186.1|12184.6|12175.2|12174|1058
1655196600000|2022-06-14 08:50:00|12177.4|12175.9|12171.4|12169.9|12179.6|12178.3|12171|12169.7|858
1655196900000|2022-06-14 08:55:00|12171.2|12170.3|12153.5|12152|12173.7|12172.3|12150.3|12148.6|1138
1655197200000|2022-06-14 09:00:00|12153.4|12151.9|12149.5|12148|12160.1|12158.6|12149.5|12148|1025
1655197500000|2022-06-14 09:05:00|12149|12147.5|12148.9|12147.4|12152|12150.7|12145.8|12144.8|839
1655197800000|2022-06-14 09:10:00|12148.6|12147.1|12146.2|12144.7|12150.4|12149.3|12145.8|12144.3|704
1655198100000|2022-06-14 09:15:00|12146.3|12144.8|12152.5|12151|12154|12152.9|12143.7|12142.2|828
1655198400000|2022-06-14 09:20:00|12152.4|12150.9|12152.9|12152|12157.8|12156.3|12151.1|12150.1|659
1655198700000|2022-06-14 09:25:00|12152.8|12151.9|12142.4|12141.5|12153.3|12152.1|12141.7|12140.7|887
1655199000000|2022-06-14 09:30:00|12142.3|12141.4|12134.2|12132.7|12147|12145.9|12133.5|12132.1|953
1655199300000|2022-06-14 09:35:00|12134.4|12132.9|12131.1|12130.2|12142.8|12141.4|12130.9|12129.8|920
1655199600000|2022-06-14 09:40:00|12131.2|12130.3|12119.4|12118.5|12135.3|12133.8|12119.2|12117.7|1013
1655199900000|2022-06-14 09:45:00|12120.3|12118.8|12128.5|12127|12130.2|12128.7|12120.3|12118.8|878
1655200200000|2022-06-14 09:50:00|12128.4|12126.9|12123.4|12121.9|12129.3|12127.9|12119.4|12117.9|852
1655200500000|2022-06-14 09:55:00|12123.3|12121.8|12106.6|12105.1|12124.3|12123.1|12103.8|12101.9|1041
1655200800000|2022-06-14 10:00:00|12107.1|12105.6|12108.3|12106.8|12114.8|12113.3|12106.2|12104.7|980
1655201100000|2022-06-14 10:05:00|12108.4|12106.9|12113.2|12112.3|12116.9|12116|12107.5|12106|894
1655201400000|2022-06-14 10:10:00|12113.1|12112.2|12101.4|12099.9|12114.4|12113|12100|12098.5|898
1655201700000|2022-06-14 10:15:00|12101.6|12100.1|12110.1|12109.2|12114.9|12114|12101.6|12100.1|881
1655202000000|2022-06-14 10:20:00|12110.3|12109.4|12109.7|12108.2|12112.2|12111|12106.2|12105.2|1046
1655202300000|2022-06-14 10:25:00|12109.6|12108.1|12101.7|12100.8|12109.7|12108.6|12099.5|12098.2|871
1655202600000|2022-06-14 10:30:00|12101.6|12100.7|12107.9|12107|12115.6|12114.5|12100.3|12099.4|1115
1655202900000|2022-06-14 10:35:00|12107.7|12106.8|12109.1|12107.6|12110|12108.8|12105.7|12104.8|889
1655203200000|2022-06-14 10:40:00|12109.2|12107.7|12108.9|12108|12111.1|12109.7|12105.7|12104.5|878
1655203500000|2022-06-14 10:45:00|12109|12108.1|12104.2|12102.7|12114.9|12113.7|12103.6|12102.3|1061
1655203800000|2022-06-14 10:50:00|12104.1|12102.6|12103.2|12101.7|12111.6|12110.4|12102.9|12101.6|997
1655204100000|2022-06-14 10:55:00|12103.3|12101.8|12087.1|12086.2|12103.3|12101.8|12082.8|12081.6|1358
1655204400000|2022-06-14 11:00:00|12087.2|12086.3|12097.6|12096.7|12098.7|12097.4|12084.9|12083.7|1347
1655204700000|2022-06-14 11:05:00|12097.5|12096.6|12087.5|12086.6|12097.5|12096.6|12084.8|12083.9|1040
1655205000000|2022-06-14 11:10:00|12087.3|12086.4|12093|12092.1|12095.4|12094.5|12086.9|12086|986
1655205300000|2022-06-14 11:15:00|12092.9|12092|12078.2|12076.7|12093.8|12092.9|12077.6|12076.7|936
1655205600000|2022-06-14 11:20:00|12078.3|12076.8|12068.9|12067.4|12080.4|12079.3|12064.8|12062.9|1063
1655205900000|2022-06-14 11:25:00|12068.8|12067.3|12087.7|12086.8|12088.9|12087.7|12068.6|12067.2|1000
1655206200000|2022-06-14 11:30:00|12087.5|12086.6|12087.6|12086.7|12093.8|12092.7|12085.8|12084.7|943
1655206500000|2022-06-14 11:35:00|12088|12086.5|12088|12086.5|12090.1|12088.6|12079.7|12078.6|977
1655206800000|2022-06-14 11:40:00|12087.6|12086.7|12089.1|12088.2|12093.9|12093|12083.5|12082.6|926
1655207100000|2022-06-14 11:45:00|12088.9|12088|12091.9|12091|12094.9|12093.8|12087.5|12086|823
1655207400000|2022-06-14 11:50:00|12092.2|12090.7|12080.6|12079.7|12095.6|12094.7|12080.1|12078.6|761
1655207700000|2022-06-14 11:55:00|12080.4|12079.5|12068.7|12067.2|12084|12083.1|12068.1|12067.2|1156
1655208000000|2022-06-14 12:00:00|12068.9|12067.4|12078.7|12077.8|12084.9|12083.4|12068.7|12067.3|1208
1655208300000|2022-06-14 12:05:00|12078.8|12077.9|12071.9|12071|12084.4|12082.9|12070.7|12069.8|1116
1655208600000|2022-06-14 12:10:00|12072|12071.1|12074.1|12073.2|12075.2|12074|12068.2|12067.3|975
1655208900000|2022-06-14 12:15:00|12074.2|12073.3|12067.2|12065.7|12079.4|12078.3|12067.2|12065.7|1059
1655209200000|2022-06-14 12:20:00|12066.7|12065.2|12076.4|12075.5|12077.4|12076.4|12066.7|12065.2|962
1655209500000|2022-06-14 12:25:00|12076.3|12075.4|12079.7|12076.6|12080.9|12079.4|12074|12072.5|990
1655209800000|2022-06-14 12:30:00|12079.9|12076.8|12092.7|12091.2|12095.2|12094.3|12079.8|12076.3|1437
1655210100000|2022-06-14 12:35:00|12092.6|12091.1|12092.1|12091.2|12094.2|12093.1|12086.2|12084.7|1157
1655210400000|2022-06-14 12:40:00|12092|12091.1|12089.1|12088.2|12099.3|12097.9|12088|12086.8|979
1655210700000|2022-06-14 12:45:00|12089|12088.1|12076.4|12074.9|12090.4|12088.9|12072.4|12071|1176
1655211000000|2022-06-14 12:50:00|12076.3|12074.8|12071.4|12069.9|12077.5|12076|12068.7|12067.4|1256
1655211300000|2022-06-14 12:55:00|12071.5|12070|12077.5|12076.6|12080|12079.1|12063.2|12061.7|1170
1655211600000|2022-06-14 13:00:00|12077.6|12076.7|12082.7|12081.2|12082.7|12081.4|12074.8|12073.7|1229
1655211900000|2022-06-14 13:05:00|12082.4|12081.5|12079|12078.1|12084.9|12083.4|12072.2|12071.1|1002
1655212200000|2022-06-14 13:10:00|12079.1|12078.2|12074|12072.5|12079.2|12078.3|12072.5|12071.6|992
1655212500000|2022-06-14 13:15:00|12073.9|12072.4|12070.5|12069|12080.9|12080|12068.2|12066.7|1021
1655212800000|2022-06-14 13:20:00|12070.7|12069.2|12075|12073.5|12082.7|12081.6|12068.4|12066.9|1001
1655213100000|2022-06-14 13:25:00|12074.9|12073.4|12067.8|12066.9|12075.5|12074.3|12067.5|12066.4|1165
1655213400000|2022-06-14 13:30:00|12067.9|12067|12074.8|12073.9|12077.9|12077|12067.6|12066.4|1465
1655213700000|2022-06-14 13:35:00|12075.2|12073.7|12077.4|12076.5|12081.7|12080.8|12070.6|12069.7|1374
1655214000000|2022-06-14 13:40:00|12077.5|12076.6|12057.2|12055.7|12077.9|12077|12057.2|12055.7|1283
1655214300000|2022-06-14 13:45:00|12057.1|12055.6|12050.7|12049.2|12062.3|12061.4|12047.2|12045.9|1356
1655214600000|2022-06-14 13:50:00|12050.9|12049.4|12053|12052.1|12053|12052.1|12043.2|12042.3|1495
1655214900000|2022-06-14 13:55:00|12053.2|12052.3|12054.7|12053.8|12057.2|12056.2|12050.3|12049.4|1283
1655215200000|2022-06-14 14:00:00|12054.1|12053.2|12057.5|12056.6|12058.4|12057.5|12044.3|12043.4|1325
1655215500000|2022-06-14 14:05:00|12057.4|12056.5|12029.7|12028.2|12057.4|12056.5|12028.5|12027|1426
1655215800000|2022-06-14 14:10:00|12029.5|12028|12013|12012.1|12029.5|12028.1|12011.3|12010|1347
1655216100000|2022-06-14 14:15:00|12012.9|12012|12005.6|12004.7|12013.1|12012.1|12002.9|12001.6|1230
1655216400000|2022-06-14 14:20:00|12005.5|12004.6|12022.1|12021.2|12026.1|12025.2|12002.6|12001.7|1162
1655216700000|2022-06-14 14:25:00|12021.9|12021|12022.5|12021|12034.4|12033.4|12019.2|12017.7|1353
1655217000000|2022-06-14 14:30:00|12022.3|12020.8|12031.2|12029.7|12033.5|12032.2|12016.7|12015.6|1334
1655217300000|2022-06-14 14:35:00|12031.8|12030.3|12026.3|12025.4|12035.7|12034.8|12024.3|12023.4|1271
1655217600000|2022-06-14 14:40:00|12025.8|12024.9|12027.8|12026.3|12030.1|12029.2|12019.7|12018.5|1153
1655217900000|2022-06-14 14:45:00|12027.4|12026.5|12026.5|12025|12040.2|12038.7|12022.9|12021.9|1424
1655218200000|2022-06-14 14:50:00|12026.4|12025.5|12015.9|12014.4|12030|12028.5|12007.7|12006.8|1302
1655218500000|2022-06-14 14:55:00|12015.8|12014.3|12001.8|12000.9|12016.2|12014.7|12000.4|11999.5|1526
1655218800000|2022-06-14 15:00:00|12001.6|12000.7|12015.8|12014.9|12018.4|12017|12001.3|12000.3|1452
1655219100000|2022-06-14 15:05:00|12015.9|12015|12001.7|12000.8|12018|12016.5|12000.2|11999.2|1167
1655219400000|2022-06-14 15:10:00|12001.6|12000.7|12015.9|12015|12016.4|12015.1|12000|11999.1|1000
1655219700000|2022-06-14 15:15:00|12016|12015.1|12011.5|12010.6|12017|12015.9|12002.8|12001.9|1201
1655220000000|2022-06-14 15:20:00|12011.4|12010.5|12021.1|12020.2|12021.6|12020.7|12004.6|12003.7|1223
1655220300000|2022-06-14 15:25:00|12021|12020.1|12019.1|12017.6|12025.1|12023.8|12018.4|12017.4|1175
1655220600000|2022-06-14 15:30:00|12019.2|12017.7|12015.5|12014.6|12021.3|12020.4|12007.8|12006.9|1375
1655220900000|2022-06-14 15:35:00|12015.6|12014.7|12010.5|12009|12020.4|12019.3|12009.2|12007.7|1257
1655221200000|2022-06-14 15:40:00|12010.7|12009.2|12001.6|12000.7|12013|12012.1|12001.3|12000.4|1180
1655221500000|2022-06-14 15:45:00|12001.7|12000.8|12001.7|12000.8|12007.8|12006.3|11993.8|11992.4|1253
1655221800000|2022-06-14 15:50:00|12001.6|12000.7|11990.8|11989.9|12001.7|12000.8|11989.7|11988.8|1160
1655222100000|2022-06-14 15:55:00|11990.9|11990|12015.9|12015|12020.6|12019.4|11990.9|11990|1373
1655222400000|2022-06-14 16:00:00|12015.8|12014.9|12006.7|12005.8|12015.9|12015|12001|11999.6|1194
1655222700000|2022-06-14 16:05:00|12006.5|12005.6|11996.4|11994.9|12006.8|12005.9|11993.4|11992.3|1110
1655223000000|2022-06-14 16:10:00|11996.1|11995.2|11996.5|11995.6|12002.2|12001.3|11995.8|11994.9|1020
1655223300000|2022-06-14 16:15:00|11996.4|11995.5|12004.8|12003.9|12007.4|12005.9|11993.6|11992.2|1153
1655223600000|2022-06-14 16:20:00|12004.7|12003.8|11993.4|11991.9|12006.9|12005.7|11990.3|11988.8|1148
1655223900000|2022-06-14 16:25:00|11993.3|11991.8|12001.7|12000.2|12002.4|12001.1|11991|11989.9|915
1655224200000|2022-06-14 16:30:00|12001.6|12000.1|12007.7|12006.8|12010|12008.6|11998.9|11997.7|1158
1655224500000|2022-06-14 16:35:00|12007.8|12006.9|11998.7|11997.8|12009.5|12008.6|11998.4|11997.5|1081
1655224800000|2022-06-14 16:40:00|11998.9|11998|12004.3|12003.4|12004.3|12003.4|11994.1|11992.8|1070
1655225100000|2022-06-14 16:45:00|12004|12003.1|12007.8|12006.9|12008.2|12007.1|12000.4|11999|1001
1655225400000|2022-06-14 16:50:00|12007.9|12007|12001.6|12000.7|12008|12007.1|11999.9|11998.7|951
1655225700000|2022-06-14 16:55:00|12001.5|12000.6|11994.9|11994|12002|12001.1|11994.9|11994|924
1655226000000|2022-06-14 17:00:00|11995.1|11994.2|12008|12007.1|12008.3|12007.4|11994.4|11993.5|915
1655226300000|2022-06-14 17:05:00|12008.1|12007.2|12017.4|12015.9|12019.7|12018.4|12006.2|12005.3|990
1655226600000|2022-06-14 17:10:00|12017.5|12016|12019.7|12018.8|12022|12020.9|12014.7|12013.8|882
1655226900000|2022-06-14 17:15:00|12019.8|12018.9|12021.3|12020.4|12026.3|12025.4|12018.4|12017.1|914
1655227200000|2022-06-14 17:20:00|12021|12020.1|12021.5|12020|12031.9|12030.8|12019.2|12018.3|1210
1655227500000|2022-06-14 17:25:00|12021.6|12020.1|12007.7|12006.2|12022.2|12020.7|12007.5|12006|981
1655227800000|2022-06-14 17:30:00|12007.6|12006.1|12000.1|11999.2|12008.1|12006.9|12000.1|11999|830
1655228100000|2022-06-14 17:35:00|12000.4|11998.9|11995.9|11995|12004.3|12003.1|11995.8|11994.9|950
1655228400000|2022-06-14 17:40:00|11995.8|11994.9|11993.5|11992.6|11999.7|11998.4|11992.2|11991.3|676
1655228700000|2022-06-14 17:45:00|11993.4|11992.5|11990.5|11989.6|11995.9|11994.9|11988.3|11987.4|844
1655229000000|2022-06-14 17:50:00|11990.7|11989.8|11990.2|11989.3|11993.6|11992.7|11988.7|11987.8|757
1655229300000|2022-06-14 17:55:00|11990.3|11989.4|11986.1|11985.2|11995.6|11994.7|11985.7|11984.8|858
1655229600000|2022-06-14 18:00:00|11986.2|11985.3|11991.9|11991|11993|11992.1|11986.1|11985.2|769
1655229900000|2022-06-14 18:05:00|11991.8|11990.9|11998.2|11997.3|11998.3|11997.4|11989.1|11988.2|710
1655230200000|2022-06-14 18:10:00|11998.1|11997.2|11986.3|11985.4|11998.2|11997.3|11984.3|11982.8|848
1655230500000|2022-06-14 18:15:00|11986.2|11985.3|11991.1|11990.2|11993.4|11992.4|11986.2|11985.3|886
1655230800000|2022-06-14 18:20:00|11991|11990.1|11983.7|11982.8|11991.2|11990.3|11983.4|11982.5|697
1655231100000|2022-06-14 18:25:00|11983.6|11982.7|11984|11983.1|11986.3|11985.4|11983.1|11982.2|747
1655231400000|2022-06-14 18:30:00|11983.9|11983|11987.9|11987|11988.5|11987.5|11981.4|11980.4|705
1655231700000|2022-06-14 18:35:00|11988|11987.1|11983.8|11982.9|11991.2|11990.3|11983.2|11982.3|709
1655232000000|2022-06-14 18:40:00|11983.4|11982.5|11977.3|11976.4|11984.1|11983.2|11975.6|11974.7|834
1655232300000|2022-06-14 18:45:00|11977.2|11976.3|11975.1|11974.2|11981.2|11980.3|11972.7|11971.8|955
1655232600000|2022-06-14 18:50:00|11975.2|11974.3|11975|11974.1|11978.4|11977.5|11972.9|11972|810
1655232900000|2022-06-14 18:55:00|11974.9|11974|11972.6|11971.7|11977.3|11976.4|11971.1|11970.2|806
1655233200000|2022-06-14 19:00:00|11972.5|11971.6|11971.4|11969.9|11972.5|11971.6|11964.1|11963.1|1024
1655233500000|2022-06-14 19:05:00|11971|11970.1|11963.3|11961.8|11972.6|11971.2|11961.4|11959.9|1028
1655233800000|2022-06-14 19:10:00|11963.4|11961.9|11960.1|11958.6|11964.4|11963.4|11960.1|11958.6|670
1655234100000|2022-06-14 19:15:00|11960.4|11958.9|11938.1|11936.6|11960.6|11959.4|11934.6|11932.7|1068
1655234400000|2022-06-14 19:20:00|11937.8|11936.9|11957.2|11955.7|11957.8|11955.8|11935.8|11934.3|1158
1655234700000|2022-06-14 19:25:00|11957.3|11955.8|11975.3|11973.8|11977|11975.5|11957.3|11955.4|1515
1655235000000|2022-06-14 19:30:00|11975.2|11973.7|11976.3|11975.4|11980.5|11979|11974.1|11972.7|1195
1655235300000|2022-06-14 19:35:00|11976.4|11975.5|11986.4|11984.9|11987.2|11985.7|11975.5|11974.4|980
1655235600000|2022-06-14 19:40:00|11985.8|11984.3|11980.3|11978.8|11990.1|11988.6|11979.6|11978.2|1050
1655235900000|2022-06-14 19:45:00|11980.2|11978.7|11983.5|11982|11984.7|11983.2|11977.9|11976.6|994
1655236200000|2022-06-14 19:50:00|11984|11982.5|11985.4|11983.9|11987.5|11986|11980.2|11978.7|1095
1655236500000|2022-06-14 19:55:00|11985.3|11983.8|11985.6|11984.1|11988.6|11987.3|11985.2|11983.7|788
1655236800000|2022-06-14 20:00:00|11985.7|11984.2|11985.6|11984.1|11987.4|11986|11984.5|11982.9|417
1655237100000|2022-06-14 20:05:00|11985.7|11984.2|11987.9|11987|11988.3|11987.2|11983|11981.5|243
1655237400000|2022-06-14 20:10:00|11988|11987.1|11990|11988.5|11991.4|11990|11986.7|11985.2|284
1655237700000|2022-06-14 20:15:00|11990.1|11988.6|11994.7|11993.2|11995.7|11994.1|11989.1|11987.6|348
1655238000000|2022-06-14 20:20:00|11994.5|11993|11987.4|11985.9|11994.9|11993.3|11987|11985.8|273
1655238300000|2022-06-14 20:25:00|11987.3|11985.8|11986.8|11985.3|11988.7|11987.2|11986.5|11985.3|297
1655238600000|2022-06-14 20:30:00|11986.9|11985.4|11990.9|11989.4|11991.4|11989.9|11986|11984.8|202
1655238900000|2022-06-14 20:35:00|11990.8|11989.3|11995.4|11993.9|11996.1|11994.4|11990.3|11988.8|306
1655239200000|2022-06-14 20:40:00|11995.2|11993.7|11995.3|11993.8|11996.2|11994.4|11994.5|11992.9|246
1655239500000|2022-06-14 20:45:00|11995.4|11993.9|11997.4|11995.9|11997.9|11996.2|11993.6|11991.8|254
1655239800000|2022-06-14 20:50:00|11997.7|11995.6|11996.6|11995.1|11999.2|11996.7|11996.2|11994.3|254
1655240100000|2022-06-14 20:55:00|11996.5|11995|12000.3|11995.6|12000.7|11997|11996.4|11993.8|427
1655240400000|2022-06-14 21:00:00|12000.7|11993.5|12000.9|11991.1|12001.4|11993.9|11999.9|11990.6|47
1655240700000|2022-06-14 21:05:00|12000.8|11991.3|12000|11991.6|12001|11993.6|11999|11990.8|77
1655241000000|2022-06-14 21:10:00|12000.2|11990.2|11999.5|11992.6|12002.1|11993.4|11998|11988.8|190
1655241300000|2022-06-14 21:15:00|12000.9|11991.3|11998.3|11992.7|12000.9|11992.7|11997.7|11990.4|142
1655241600000|2022-06-14 21:20:00|11998.6|11992.6|11999.1|11991.3|12004.5|11996.1|11996|11987.5|246
1655241900000|2022-06-14 21:25:00|11998.9|11991.4|12000|11990.4|12000.6|11993.7|11997.8|11990.2|240
1655242200000|2022-06-14 21:30:00|12000.1|11991.9|11998.2|11987.2|12002.4|11993.1|11995.3|11984.3|1436
1655242500000|2022-06-14 21:35:00|11997.2|11986.2|11996.9|11985.9|12003.5|11995.3|11990|11979|821
1655242800000|2022-06-14 21:40:00|11998.1|11987.1|12000.7|11993.6|12003.9|11995.2|11997.7|11986.7|262
1655243100000|2022-06-14 21:45:00|12001.5|11993.3|12000.9|11995.5|12004.2|11997.3|12000.3|11992.4|275
1655243400000|2022-06-14 21:50:00|12000.7|11995.4|12001.8|11996.4|12004.6|11997.4|12000.6|11993.1|216
1655243700000|2022-06-14 21:55:00|12001.6|11996.3|12000.1|11995.6|12008.2|11997.3|12000.1|11992|278
1655244000000|2022-06-14 22:00:00|12000.7|11995.8|12000.2|11995.5|12003.3|11996.7|11999.6|11991.8|454
1655244300000|2022-06-14 22:05:00|12000.3|11995.7|11999.4|11995.5|12001.2|11997|11998.9|11994.4|484
1655244600000|2022-06-14 22:10:00|11999.7|11995.4|11998.8|11993.8|12001|11996.1|11998.5|11993.1|617
1655244900000|2022-06-14 22:15:00|11998.2|11993.4|11994.4|11991.9|11998.2|11993.4|11993.2|11991|843
1655245200000|2022-06-14 22:20:00|11994.3|11992|12000|11997.3|12000.9|11998.2|11994.3|11991.6|745
1655245500000|2022-06-14 22:25:00|12000.2|11997.2|11999.8|11996.8|12001.3|11997.6|11999.4|11996|648
1655245800000|2022-06-14 22:30:00|12000.1|11996.7|12001.9|11998.4|12002.2|11998.5|11999|11995.5|801
1655246100000|2022-06-14 22:35:00|12001.7|11998.7|12005.2|12003.7|12006.6|12003.8|12001.7|11998.5|871
1655246400000|2022-06-14 22:40:00|12005|12003.5|12005.7|12001.7|12008.7|12005.3|12004.2|12001.5|965
1655246700000|2022-06-14 22:45:00|12005.6|12001.8|12007.7|12004.7|12009.2|12005.5|12004|12001.4|808
1655247000000|2022-06-14 22:50:00|12008.1|12004.6|12005.5|12002.9|12008.9|12006.5|12005.3|12002.2|813
1655247300000|2022-06-14 22:55:00|12005.7|12002.7|12007.2|12004|12008.2|12005.4|12002.2|12000|784
1655247600000|2022-06-14 23:00:00|12007|12004.5|12010.1|12008.6|12010.6|12008.9|12006.3|12004.1|642
1655247900000|2022-06-14 23:05:00|12010.2|12008.7|12010.3|12008.8|12011.4|12009.7|12007.7|12006.2|521
1655248200000|2022-06-14 23:10:00|12010.2|12008.7|12006.3|12004.8|12013.1|12011.5|12004.8|12003.3|814
1655248500000|2022-06-14 23:15:00|12005.8|12004.3|12005.1|12003.6|12006.5|12004.8|12002.2|12000.4|620
1655248800000|2022-06-14 23:20:00|12005|12003.5|12006.8|12005.3|12007.8|12006.1|12003|12001.5|346
1655249100000|2022-06-14 23:25:00|12006.9|12005.4|12011.4|12009.9|12012|12010.5|12006.6|12005.1|387
1655249400000|2022-06-14 23:30:00|12011.3|12009.8|12010.6|12009.1|12011.7|12010.2|12007.7|12006.2|373
1655249700000|2022-06-14 23:35:00|12010.7|12009.2|12011.3|12009.2|12011.5|12009.7|12007.9|12006.4|422
1655250000000|2022-06-14 23:40:00|12011.4|12009.5|12008.5|12007|12011.4|12009.6|12008.1|12006.6|321
1655250300000|2022-06-14 23:45:00|12009.7|12007.5|12009.9|12008.4|12010.9|12009.3|12008.1|12006.6|423
1655250600000|2022-06-14 23:50:00|12009.8|12008.3|12008.9|12007.4|12010.1|12008.6|12007.5|12006|437
1655250900000|2022-06-14 23:55:00|12009|12007.5|12011.8|12010.3|12013|12011.5|12008.8|12007.1|530
1655251200000|2022-06-15 00:00:00|12011.7|12010.2|12015.5|12014|12018.6|12017.1|12011.7|12010.2|991
1655251500000|2022-06-15 00:05:00|12015.3|12013.8|12008.2|12006.7|12015.5|12014|12006.2|12004.7|774
1655251800000|2022-06-15 00:10:00|12008|12006.5|12003|12001.5|12008|12006.5|12002.1|12000.6|608
1655252100000|2022-06-15 00:15:00|12002.9|12001.4|12013|12011.5|12013.3|12011.8|12000.1|11998.6|867
1655252400000|2022-06-15 00:20:00|12012.8|12011.3|12009.1|12007.6|12013.1|12011.6|12003.9|12002.4|879
1655252700000|2022-06-15 00:25:00|12009.2|12007.7|12010.7|12009.2|12012.1|12010.6|12004.7|12003.2|982
1655253000000|2022-06-15 00:30:00|12010.8|12009.3|12014.1|12012.6|12014.6|12013.2|12008.4|12007|651
1655253300000|2022-06-15 00:35:00|12014|12012.5|12017.2|12015.7|12017.3|12015.8|12010.2|12008.9|653
1655253600000|2022-06-15 00:40:00|12017.4|12015.9|12016.3|12015.4|12018.3|12017.1|12014.7|12013.8|505
1655253900000|2022-06-15 00:45:00|12016.2|12015.3|12013.1|12012.2|12018.2|12017|12012.3|12011.2|611
1655254200000|2022-06-15 00:50:00|12013|12012.1|12014.1|12012.6|12016|12014.7|12010.5|12009.5|873
1655254500000|2022-06-15 00:55:00|12014.2|12012.7|12019.9|12018.4|12020.1|12018.8|12012.9|12012|789
1655254800000|2022-06-15 01:00:00|12019.8|12018.3|12022.2|12021.3|12024.9|12023.8|12016.6|12015.1|825
1655255100000|2022-06-15 01:05:00|12022.1|12021.2|12026.3|12024.8|12027.6|12026.2|12018.4|12017.1|726
1655255400000|2022-06-15 01:10:00|12026|12025.1|12030.4|12028.9|12031.7|12030.4|12024.6|12023.7|935
1655255700000|2022-06-15 01:15:00|12030.5|12029|12027.5|12026.6|12030.6|12029.1|12026.6|12025.2|862
1655256000000|2022-06-15 01:20:00|12027.8|12026.3|12035.5|12034|12035.6|12034.4|12027.6|12026.3|824
1655256300000|2022-06-15 01:25:00|12035.6|12034.1|12036.5|12035|12039.2|12038.2|12034|12033|828
1655256600000|2022-06-15 01:30:00|12036.4|12034.9|12035.2|12033.7|12037.6|12036.5|12033.5|12032.1|731
1655256900000|2022-06-15 01:35:00|12035.4|12033.9|12035|12034.1|12037.8|12036.9|12034.3|12032.8|695
1655257200000|2022-06-15 01:40:00|12035.2|12034.3|12032.8|12031.3|12038.9|12037.4|12031.9|12030.4|911
1655257500000|2022-06-15 01:45:00|12032.9|12031.4|12033.7|12032.2|12034.3|12032.9|12029.1|12027.6|792
1655257800000|2022-06-15 01:50:00|12033.8|12032.3|12027.8|12026.3|12035.1|12033.6|12027.1|12025.6|733
1655258100000|2022-06-15 01:55:00|12028|12026.5|12033.1|12031.6|12034|12033.1|12027.8|12026.3|676
1655258400000|2022-06-15 02:00:00|12033|12031.5|12037.5|12036|12039.2|12038.1|12032.4|12030.9|827
1655258700000|2022-06-15 02:05:00|12037.2|12036.3|12036.6|12035.1|12037.5|12036.4|12030.7|12029.2|853
1655259000000|2022-06-15 02:10:00|12036.7|12035.2|12034.5|12033.6|12037.6|12036.4|12033.2|12031.7|637
1655259300000|2022-06-15 02:15:00|12034|12032.5|12034.7|12033.8|12035.8|12034.5|12033.1|12031.9|611
1655259600000|2022-06-15 02:20:00|12034.8|12033.9|12040.6|12039.7|12041.9|12040.9|12034.4|12032.9|641
1655259900000|2022-06-15 02:25:00|12040.4|12039.5|12040.2|12039.3|12041.7|12040.7|12038.1|12037|696
1655260200000|2022-06-15 02:30:00|12039.1|12038.2|12037.7|12036.2|12041.3|12040.4|12036.5|12035.3|700
1655260500000|2022-06-15 02:35:00|12037.6|12036.1|12038.7|12037.8|12040.9|12039.8|12037.6|12036.1|583
1655260800000|2022-06-15 02:40:00|12038.8|12037.9|12039.6|12038.7|12042.1|12040.7|12038.6|12037.4|497
1655261100000|2022-06-15 02:45:00|12039.5|12038.6|12037.1|12035.6|12040.4|12039|12036|12034.6|588
1655261400000|2022-06-15 02:50:00|12037.2|12035.7|12034|12033.1|12037.2|12035.7|12032.6|12031.1|619
1655261700000|2022-06-15 02:55:00|12034.3|12032.8|12036.3|12035.4|12037.1|12035.6|12033.3|12032.4|731
1655262000000|2022-06-15 03:00:00|12036.2|12035.3|12034.3|12033.4|12038.8|12037.6|12033.9|12033|638
1655262300000|2022-06-15 03:05:00|12034.4|12033.5|12036.7|12035.2|12037.4|12035.6|12032.6|12031.4|662
1655262600000|2022-06-15 03:10:00|12036.8|12035.3|12035.9|12034.4|12037.2|12035.9|12035.1|12034|592
1655262900000|2022-06-15 03:15:00|12036|12034.5|12032.2|12030.7|12036.5|12035.4|12029|12027.5|659
1655263200000|2022-06-15 03:20:00|12032.3|12030.8|12029.8|12028.3|12032.7|12031.2|12028.8|12027.3|544
1655263500000|2022-06-15 03:25:00|12029.7|12028.2|12032.2|12030.7|12033.2|12031.9|12028.5|12027.4|507
1655263800000|2022-06-15 03:30:00|12032.3|12030.8|12029|12027.5|12032.3|12030.8|12026.7|12025.5|644
1655264100000|2022-06-15 03:35:00|12028.8|12027.3|12025.1|12024.2|12029.3|12028.3|12024|12023.1|539
1655264400000|2022-06-15 03:40:00|12025|12024.1|12026|12025.1|12026.2|12025.1|12022.8|12021.6|683
1655264700000|2022-06-15 03:45:00|12025.9|12025|12026|12025.1|12027.3|12026.3|12024.7|12023.5|655
1655265000000|2022-06-15 03:50:00|12025.9|12025|12025|12023.5|12027|12025.5|12023.6|12022.6|584
1655265300000|2022-06-15 03:55:00|12025.1|12023.6|12023.2|12021.7|12025.7|12024.7|12022.3|12021.2|496
1655265600000|2022-06-15 04:00:00|12023.3|12021.8|12021|12020.1|12023.3|12022.3|12019.3|12017.9|851
1655265900000|2022-06-15 04:05:00|12021.2|12020.3|12017.7|12016.8|12021.8|12020.8|12017.7|12016.5|623
1655266200000|2022-06-15 04:10:00|12017.8|12016.9|12018.8|12017.9|12019.4|12018.3|12015.9|12014.6|575
1655266500000|2022-06-15 04:15:00|12018.9|12018|12023.1|12022.2|12023.9|12022.5|12018.9|12018|530
1655266800000|2022-06-15 04:20:00|12023|12022.1|12016.7|12015.2|12023.1|12022.2|12016.3|12015.1|687
1655267100000|2022-06-15 04:25:00|12016.6|12015.1|12014.7|12013.8|12017.3|12016.1|12014.3|12012.9|398
1655267400000|2022-06-15 04:30:00|12014.6|12013.7|12011.3|12010.4|12015.7|12014.8|12010.3|12009.3|427
1655267700000|2022-06-15 04:35:00|12011.4|12010.5|12010.9|12009.4|12013|12011.8|12009.9|12008.7|498
1655268000000|2022-06-15 04:40:00|12011|12009.5|12008.5|12007.6|12011.5|12010.4|12008.5|12007.2|453
1655268300000|2022-06-15 04:45:00|12008.4|12007.5|12010.3|12009.4|12010.6|12009.4|12006.8|12005.3|372
1655268600000|2022-06-15 04:50:00|12010.4|12009.5|12002.7|12001.8|12011.8|12010.6|12002.5|12001|477
1655268900000|2022-06-15 04:55:00|12002.8|12001.9|12002.2|12001.3|12003.6|12002.4|11999.4|11997.9|399
1655269200000|2022-06-15 05:00:00|12002.1|12001.2|11999.2|11997.7|12004.7|12003.8|11997.5|11996|646
1655269500000|2022-06-15 05:05:00|11999.1|11997.6|12000.4|11999.5|12001.8|12000.3|11997.4|11995.9|533
1655269800000|2022-06-15 05:10:00|12000.6|11999.1|11997.6|11996.1|12004.3|12002.9|11997.4|11995.9|614
1655270100000|2022-06-15 05:15:00|11998.2|11996.7|11998.6|11997.1|12000.7|11999.3|11997|11995.5|551
1655270400000|2022-06-15 05:20:00|11998.5|11997|11995.9|11995|12000.7|11999.5|11995|11993.5|577
1655270700000|2022-06-15 05:25:00|11996.2|11994.7|12001.3|12000.4|12002.9|12001.4|11990|11988.8|665
1655271000000|2022-06-15 05:30:00|12001.6|12000.1|12003|12001.5|12009.1|12007.6|11998.9|11997.6|1130
1655271300000|2022-06-15 05:35:00|12003.1|12001.6|12015.9|12014.4|12015.9|12014.4|12001.3|11999.9|1186
1655271600000|2022-06-15 05:40:00|12015.8|12014.3|12012.1|12010.6|12017.8|12016.3|12009.8|12008.6|976
1655271900000|2022-06-15 05:45:00|12012|12010.5|12014.6|12013.7|12016.1|12015|12008.9|12007.4|693
1655272200000|2022-06-15 05:50:00|12014.5|12013.6|12016.4|12014.9|12021|12019.9|12014.2|12013.1|1000
1655272500000|2022-06-15 05:55:00|12016.5|12015|12002.9|12001.4|12017.2|12016|12001|11999.8|930
1655272800000|2022-06-15 06:00:00|12003|12001.5|12013.9|12012.4|12019.5|12018|12002.2|12000.7|1249
1655273100000|2022-06-15 06:05:00|12013.8|12012.3|12016.1|12014.6|12020.8|12019.7|12013.8|12012.3|1173
1655273400000|2022-06-15 06:10:00|12016.2|12014.7|12011.4|12009.9|12019.3|12018.4|12010|12008.6|1206
1655273700000|2022-06-15 06:15:00|12011.5|12010|12020.3|12018.8|12024|12022.7|12009.1|12007.6|1199
1655274000000|2022-06-15 06:20:00|12020.2|12018.7|12028.8|12027.9|12030.8|12029.9|12019.9|12018.4|1378
1655274300000|2022-06-15 06:25:00|12028.7|12027.8|12030|12028.5|12037.5|12036|12025.2|12023.7|1486
1655274600000|2022-06-15 06:30:00|12029.7|12028.8|12033.6|12032.1|12033.6|12032.2|12023|12022|1455
1655274900000|2022-06-15 06:35:00|12033.5|12032|12033.7|12032.2|12035.5|12034.5|12030.7|12029.2|1233
1655275200000|2022-06-15 06:40:00|12033.5|12032|12033|12031.5|12036|12034.7|12026.6|12025.6|1099
1655275500000|2022-06-15 06:45:00|12033.1|12031.6|12035.1|12033.6|12035.6|12034.5|12028.5|12027.2|978
1655275800000|2022-06-15 06:50:00|12034.9|12034|12033|12031.5|12035.7|12034.8|12030.6|12029.5|1044
1655276100000|2022-06-15 06:55:00|12033.2|12031.7|12033|12032.1|12039.4|12038.1|12032.3|12031|893
1655276400000|2022-06-15 07:00:00|12033.1|12032.2|12025.8|12024.3|12035.2|12034.3|12024.4|12023.2|1190
1655276700000|2022-06-15 07:05:00|12025.1|12024.2|12014.7|12013.8|12026.2|12025.3|12012.4|12011.4|1152
1655277000000|2022-06-15 07:10:00|12014.8|12013.9|12019.5|12018|12028.2|12026.7|12014|12012.9|1215
1655277300000|2022-06-15 07:15:00|12019.4|12017.9|12030.5|12029.6|12031.7|12030.8|12019.1|12017.9|1117
1655277600000|2022-06-15 07:20:00|12030.4|12029.5|12031.5|12030|12033|12032.1|12025|12023.5|885
1655277900000|2022-06-15 07:25:00|12031.6|12030.1|12027.9|12026.4|12032|12030.8|12022.1|12020.8|990
1655278200000|2022-06-15 07:30:00|12028|12026.5|12039.3|12037.8|12040.2|12038.7|12026.3|12024.9|1132
1655278500000|2022-06-15 07:35:00|12039.1|12037.6|12033.4|12031.9|12040.7|12039.6|12030.4|12029.1|1205
1655278800000|2022-06-15 07:40:00|12033.1|12032.2|12037|12035.5|12039.9|12038.6|12031.6|12030.4|1134
1655279100000|2022-06-15 07:45:00|12037.6|12036.1|12029.5|12028|12040.2|12039.1|12018|12016.5|1700
1655279400000|2022-06-15 07:50:00|12028.6|12027.1|12039.1|12038.2|12039.4|12038.2|12024.7|12023.2|1316
1655279700000|2022-06-15 07:55:00|12038.9|12038|12032.9|12031.4|12041.5|12040|12030.8|12029.3|1255
1655280000000|2022-06-15 08:00:00|12033.1|12031.6|12039|12037.5|12040.1|12038.9|12028.9|12027.4|1342
1655280300000|2022-06-15 08:05:00|12039.1|12037.6|12068.8|12067.3|12070.3|12068.7|12039.1|12037.6|1502
1655280600000|2022-06-15 08:10:00|12068.9|12067.4|12061.1|12059.6|12071.9|12070.4|12060.7|12059.2|1214
1655280900000|2022-06-15 08:15:00|12060.9|12059.4|12064.7|12063.2|12071.9|12070.4|12059.3|12057.9|1162
1655281200000|2022-06-15 08:20:00|12064.6|12063.1|12071|12069.5|12071.7|12070.2|12060|12058.5|1116
1655281500000|2022-06-15 08:25:00|12070.9|12069.4|12070|12068.5|12073.8|12072.3|12066.6|12065.1|1158
1655281800000|2022-06-15 08:30:00|12070.1|12068.6|12070|12068.5|12075.1|12073.6|12063.4|12061.9|1018
1655282100000|2022-06-15 08:35:00|12069.9|12068.4|12074.9|12073.4|12083|12081.5|12068|12066.5|1018
1655282400000|2022-06-15 08:40:00|12075|12073.5|12089.8|12088.3|12090.4|12088.9|12075|12073.5|1063
1655282700000|2022-06-15 08:45:00|12089.9|12088.4|12084|12082.5|12090.3|12088.8|12079.9|12078.4|1395
1655283000000|2022-06-15 08:50:00|12083.8|12082.3|12083.5|12082|12087.9|12086.4|12079.6|12078.1|1002
1655283300000|2022-06-15 08:55:00|12082.9|12081.4|12089.4|12087.9|12089.5|12088|12081|12079.5|860
1655283600000|2022-06-15 09:00:00|12089.3|12087.8|12077.1|12075.6|12089.4|12087.9|12068.4|12066.9|1340
1655283900000|2022-06-15 09:05:00|12077|12075.5|12087.3|12085.8|12088.4|12087.1|12074.2|12072.7|931
1655284200000|2022-06-15 09:10:00|12086.9|12085.4|12092.6|12091.1|12097.1|12095.6|12082.7|12081.2|1041
1655284500000|2022-06-15 09:15:00|12092.7|12091.2|12090.1|12088.6|12097.6|12096.1|12088.2|12086.7|838
1655284800000|2022-06-15 09:20:00|12089.9|12088.4|12089|12087.5|12091.1|12089.9|12079.1|12077.9|1081
1655285100000|2022-06-15 09:25:00|12088.9|12087.4|12078.1|12076.6|12089.8|12088.3|12077|12075.5|836
1655285400000|2022-06-15 09:30:00|12077.9|12077|12077.7|12076.2|12082.7|12081.2|12072.8|12071.3|946
1655285700000|2022-06-15 09:35:00|12078.3|12076.8|12079.4|12077.9|12081.6|12080.1|12072.9|12071.4|1080
1655286000000|2022-06-15 09:40:00|12079.2|12077.7|12080.8|12079.3|12086.5|12085|12076.7|12075.3|1120
1655286300000|2022-06-15 09:45:00|12081|12079.5|12082.6|12081.1|12084|12082.9|12073.3|12072.4|1099
1655286600000|2022-06-15 09:50:00|12082.7|12081.2|12087.7|12086.2|12092.1|12090.6|12082.6|12081.1|1067
1655286900000|2022-06-15 09:55:00|12087.9|12086.4|12091.2|12089.7|12095.5|12094|12086.8|12085.3|950
1655287200000|2022-06-15 10:00:00|12091.3|12089.8|12092.9|12091.4|12093.7|12092.2|12084.7|12083.2|1069
1655287500000|2022-06-15 10:05:00|12093|12091.5|12086.3|12084.8|12100.2|12098.7|12082.6|12081.1|1116
1655287800000|2022-06-15 10:10:00|12086.5|12085|12089.3|12088.4|12094.5|12093.6|12086.3|12084.8|968
1655288100000|2022-06-15 10:15:00|12089.2|12088.3|12085.6|12084.7|12089.3|12088.4|12082.2|12080.7|949
1655288400000|2022-06-15 10:20:00|12085.5|12084.6|12083.7|12082.8|12086.9|12085.9|12081.5|12080.3|730
1655288700000|2022-06-15 10:25:00|12083.8|12082.9|12093.3|12091.8|12093.4|12091.9|12081.6|12080.1|760
1655289000000|2022-06-15 10:30:00|12093.4|12091.9|12089.9|12088.4|12100.8|12099.2|12089.8|12088.3|949
1655289300000|2022-06-15 10:35:00|12090|12088.5|12096.7|12095.2|12104.2|12102.9|12089.3|12087.8|1015
1655289600000|2022-06-15 10:40:00|12096.8|12095.3|12097|12095.5|12103.1|12102.1|12095.1|12094.2|839
1655289900000|2022-06-15 10:45:00|12096.9|12095.4|12094|12092.5|12098.7|12097.4|12093.8|12092.5|884
1655290200000|2022-06-15 10:50:00|12094.2|12092.7|12095.7|12094.2|12098.6|12097.3|12093.7|12092.4|974
1655290500000|2022-06-15 10:55:00|12095.3|12093.8|12092.1|12091.2|12099.2|12097.7|12090.8|12089.9|992
1655290800000|2022-06-15 11:00:00|12092.7|12091.4|12094.2|12092.7|12095.9|12095|12089|12087.6|976
1655291100000|2022-06-15 11:05:00|12094.3|12092.8|12105.4|12103.9|12113|12111.5|12093.5|12092.3|956
1655291400000|2022-06-15 11:10:00|12105.6|12104.1|12113|12112.1|12113.5|12112.2|12102.6|12101.1|956
1655291700000|2022-06-15 11:15:00|12113.1|12112.2|12110.8|12109.3|12114.5|12113.4|12107.5|12106.4|887
1655292000000|2022-06-15 11:20:00|12111|12110.1|12115.3|12113.8|12117.1|12115.9|12107.7|12106.7|1029
1655292300000|2022-06-15 11:25:00|12115.1|12113.6|12121.6|12120.7|12122.1|12120.8|12114.7|12113.2|867
1655292600000|2022-06-15 11:30:00|12121.5|12120.6|12119.9|12119|12124.5|12123.4|12118.8|12117.9|874
1655292900000|2022-06-15 11:35:00|12120.4|12118.9|12120.2|12118.7|12125.7|12124.5|12119.3|12117.8|811
1655293200000|2022-06-15 11:40:00|12119.9|12119|12116.2|12114.7|12120.4|12119.3|12113.9|12112.5|964
1655293500000|2022-06-15 11:45:00|12116|12114.5|12115.5|12114.6|12119.1|12117.6|12109.9|12108.8|1031
1655293800000|2022-06-15 11:50:00|12115.6|12114.7|12115.9|12114.4|12116.9|12116|12110.7|12109.5|998
1655294100000|2022-06-15 11:55:00|12115.7|12114.2|12113.1|12112.2|12116.3|12114.8|12110.9|12109.4|1040
1655294400000|2022-06-15 12:00:00|12112.9|12112|12110.5|12109.6|12119.3|12118.1|12108.9|12107.8|1209
1655294700000|2022-06-15 12:05:00|12110.3|12109.4|12095.7|12094.8|12113.8|12112.8|12095|12094.1|1169
1655295000000|2022-06-15 12:10:00|12095.9|12095|12082.7|12081.2|12097.7|12096.8|12078|12076.5|1714
1655295300000|2022-06-15 12:15:00|12082.6|12081.1|12078.8|12077.9|12086.8|12085.3|12072.6|12071.1|1385
1655295600000|2022-06-15 12:20:00|12078.9|12078|12079.1|12077.6|12088.2|12086.7|12073.8|12072.3|1234
1655295900000|2022-06-15 12:25:00|12079|12077.5|12075|12070.3|12080.3|12078.8|12065.2|12063.7|1043
1655296200000|2022-06-15 12:30:00|12074.7|12071|12090.8|12089.3|12095.1|12092.7|12074.7|12069.3|1694
1655296500000|2022-06-15 12:35:00|12090.9|12089.4|12086.7|12085.2|12091.3|12089.8|12082.6|12081.1|1242
1655296800000|2022-06-15 12:40:00|12086.8|12085.3|12089.5|12088|12093.8|12092.3|12080.9|12079.4|1245
1655297100000|2022-06-15 12:45:00|12089.7|12088.2|12081.8|12080.9|12094.5|12093|12081.5|12080.3|1157
1655297400000|2022-06-15 12:50:00|12081.9|12081|12070.1|12068.6|12084.1|12083|12068.3|12066.9|1342
1655297700000|2022-06-15 12:55:00|12070.2|12068.7|12064.4|12062.9|12070.2|12068.7|12059|12057.7|1345
1655298000000|2022-06-15 13:00:00|12064.1|12062.6|12060.8|12059.9|12067.2|12065.7|12058.5|12057.5|1238
1655298300000|2022-06-15 13:05:00|12060.5|12059.6|12060.3|12059.4|12063.3|12062.2|12057.9|12056.7|1125
1655298600000|2022-06-15 13:10:00|12060.2|12059.3|12061.3|12059.8|12067.2|12065.7|12058.9|12057.6|1115
1655298900000|2022-06-15 13:15:00|12061.2|12059.7|12069.9|12069|12071.6|12070.1|12060.7|12059.5|974
1655299200000|2022-06-15 13:20:00|12069.8|12068.9|12064.3|12063.4|12070.2|12068.9|12060.2|12058.7|1000
1655299500000|2022-06-15 13:25:00|12064.5|12063.6|12065.4|12064.5|12067.6|12066.3|12060|12059.1|1017
1655299800000|2022-06-15 13:30:00|12065.5|12064.6|12061.2|12059.7|12071.3|12069.8|12058.8|12057.4|1205
1655300100000|2022-06-15 13:35:00|12061.3|12059.8|12065.8|12064.3|12071.7|12070.2|12061.3|12059.8|1404
1655300400000|2022-06-15 13:40:00|12065.7|12064.2|12069|12067.5|12075.4|12074.5|12064.1|12062.8|1176
1655300700000|2022-06-15 13:45:00|12069.1|12067.6|12067.7|12066.2|12070.7|12069.3|12064|12062.5|1152
1655301000000|2022-06-15 13:50:00|12067.8|12066.3|12070.2|12069.3|12074.9|12073.9|12065|12063.7|1185
1655301300000|2022-06-15 13:55:00|12070.3|12069.4|12077.1|12076.2|12077.7|12076.7|12066.6|12065.6|1256
1655301600000|2022-06-15 14:00:00|12077|12076.1|12081.3|12079.8|12084.4|12083.3|12074.3|12072.8|1169
1655301900000|2022-06-15 14:05:00|12081.9|12080.4|12081.9|12081|12088.5|12087.2|12080.1|12078.8|1039
1655302200000|2022-06-15 14:10:00|12082|12081.1|12090.9|12089.4|12093.2|12092.2|12078.8|12077.5|1115
1655302500000|2022-06-15 14:15:00|12090.8|12089.3|12082.4|12080.9|12091.2|12090.3|12082|12080.9|1065
1655302800000|2022-06-15 14:20:00|12082.3|12080.8|12084|12083.1|12084.4|12083.1|12076.4|12075.5|1084
1655303100000|2022-06-15 14:25:00|12083.8|12082.9|12089|12087.5|12090.4|12088.9|12083.1|12082.2|807
1655303400000|2022-06-15 14:30:00|12088.7|12087.8|12089.7|12088.8|12092.7|12091.8|12087.5|12086.2|1083
1655303700000|2022-06-15 14:35:00|12089.8|12088.9|12093.9|12093|12098|12096.6|12088.9|12087.6|966
1655304000000|2022-06-15 14:40:00|12093.8|12092.9|12087.6|12086.7|12095.4|12094.5|12087.4|12086.4|1020
1655304300000|2022-06-15 14:45:00|12087.5|12086.6|12079.4|12078.5|12087.9|12087|12076.7|12075.6|1049
1655304600000|2022-06-15 14:50:00|12079.1|12078.2|12069.1|12068.2|12079.8|12078.8|12066.9|12066|1071
1655304900000|2022-06-15 14:55:00|12069.4|12067.9|12069.4|12068.5|12073|12071.9|12064.7|12063.8|1212
1655305200000|2022-06-15 15:00:00|12069.5|12068.6|12069.1|12067.6|12072.1|12070.9|12063.9|12062.8|1213
1655305500000|2022-06-15 15:05:00|12069|12067.5|12063.4|12061.9|12069.4|12068.3|12062.4|12061.3|918
1655305800000|2022-06-15 15:10:00|12063.3|12061.8|12051.7|12050.8|12065.3|12063.8|12051.6|12050.7|1026
1655306100000|2022-06-15 15:15:00|12051.6|12050.7|12048.5|12047.6|12054.1|12052.9|12047.2|12046.3|895
1655306400000|2022-06-15 15:20:00|12048.4|12047.5|12054.6|12053.7|12054.8|12053.8|12046.5|12045.5|744
1655306700000|2022-06-15 15:25:00|12054.7|12053.8|12060|12059.1|12061.9|12060.5|12054.6|12053.7|945
1655307000000|2022-06-15 15:30:00|12059.8|12058.9|12058|12057.1|12063.2|12062.1|12055.8|12054.9|1164
1655307300000|2022-06-15 15:35:00|12057.9|12057|12066.1|12065.2|12069.3|12068.4|12056.7|12055.4|864
1655307600000|2022-06-15 15:40:00|12066.2|12065.3|12059.5|12058.6|12072.2|12071|12059.5|12058.6|843
1655307900000|2022-06-15 15:45:00|12059.4|12058.5|12058|12057.1|12064.5|12063.4|12057.9|12056.4|914
1655308200000|2022-06-15 15:50:00|12057.9|12057|12059.7|12058.8|12066|12065.1|12055.2|12054.1|936
1655308500000|2022-06-15 15:55:00|12059.8|12058.9|12057.8|12056.9|12062.8|12061.5|12056.4|12055.5|818
1655308800000|2022-06-15 16:00:00|12057.9|12057|12061.8|12060.3|12063.8|12062.4|12056.7|12055.6|914
1655309100000|2022-06-15 16:05:00|12061.7|12060.2|12048.6|12047.7|12062.6|12061.3|12047.9|12046.9|813
1655309400000|2022-06-15 16:10:00|12048.7|12047.8|12058.1|12057.2|12058.3|12057.4|12048.7|12047.8|771
1655309700000|2022-06-15 16:15:00|12058.2|12057.3|12055.7|12054.2|12063.6|12062.5|12054.6|12053.7|745
1655310000000|2022-06-15 16:20:00|12055.8|12054.3|12058.9|12058|12060|12058.8|12054.3|12053.4|552
1655310300000|2022-06-15 16:25:00|12058.8|12057.9|12056.4|12055.5|12059.6|12058.3|12055.3|12054.4|595
1655310600000|2022-06-15 16:30:00|12056.3|12055.4|12061.3|12060.4|12065.7|12064.4|12056.3|12055.4|687
1655310900000|2022-06-15 16:35:00|12061.1|12059.8|12060.9|12060|12063.8|12062.7|12058.2|12056.9|690
1655311200000|2022-06-15 16:40:00|12060.8|12059.9|12064.8|12063.9|12065.1|12063.9|12058|12057.1|691
1655311500000|2022-06-15 16:45:00|12064.7|12063.8|12071.1|12069.6|12072.7|12071.8|12061.8|12060.8|772
1655311800000|2022-06-15 16:50:00|12071.2|12069.7|12067.9|12067|12074.8|12073.6|12067.5|12066|827
1655312100000|2022-06-15 16:55:00|12067.8|12066.9|12064.7|12063.8|12069.7|12068.8|12063.5|12062.2|799
1655312400000|2022-06-15 17:00:00|12064.8|12063.9|12067.4|12066.5|12068.7|12067.7|12063.7|12062.8|619
1655312700000|2022-06-15 17:05:00|12067.6|12066.7|12069.9|12068.4|12070.1|12068.8|12065.2|12064.3|557
1655313000000|2022-06-15 17:10:00|12069.8|12068.3|12071.4|12069.9|12075.8|12074.8|12068.7|12067.8|639
1655313300000|2022-06-15 17:15:00|12071.3|12069.8|12073.3|12071.8|12074.7|12073.6|12070.7|12069.5|583
1655313600000|2022-06-15 17:20:00|12073.4|12071.9|12080.1|12078.6|12081.4|12080.2|12071.7|12070.6|683
1655313900000|2022-06-15 17:25:00|12080.2|12078.7|12085.3|12084.4|12086|12084.8|12079.4|12078.2|646
1655314200000|2022-06-15 17:30:00|12085.2|12084.3|12084.1|12082.6|12087.4|12086|12083.7|12082.4|459
1655314500000|2022-06-15 17:35:00|12083.9|12082.4|12088.6|12087.1|12089.8|12088.3|12081.7|12080.4|522
1655314800000|2022-06-15 17:40:00|12088.5|12087|12092.5|12091|12093.9|12092.2|12087.2|12085.7|571
1655315100000|2022-06-15 17:45:00|12092.6|12091.1|12093.1|12091.6|12097.2|12095.7|12092.1|12090.6|560
1655315400000|2022-06-15 17:50:00|12092.8|12091.9|12098.1|12096.6|12101.4|12099.9|12091.8|12090.3|817
1655315700000|2022-06-15 17:55:00|12097.8|12096.3|12103.7|12096.8|12109.3|12104.7|12094.5|12083.5|1355
1655316000000|2022-06-15 18:00:00|12104|12096.7|12055.6|12053.2|12124.8|12119.4|12052.7|12050|2526
1655316300000|2022-06-15 18:05:00|12055.4|12052.4|12059.7|12056.6|12064.1|12061|12030|12027.2|2606
1655316600000|2022-06-15 18:10:00|12059.6|12056.5|12055.6|12054.1|12070.6|12067.7|12048|12045.4|2485
1655316900000|2022-06-15 18:15:00|12055.8|12053.6|12073.1|12071.6|12090.3|12088.8|12044.9|12043.4|2277
1655317200000|2022-06-15 18:20:00|12073.2|12071.7|12078.4|12076.1|12088.1|12085.9|12066.3|12064.8|2144
1655317500000|2022-06-15 18:25:00|12078.2|12076.7|12064.9|12063.4|12081.1|12079.2|12062.8|12060.8|2214
1655317800000|2022-06-15 18:30:00|12065.1|12063.6|12053.3|12050.6|12070.2|12068.2|12043.3|12040.7|2435
1655318100000|2022-06-15 18:35:00|12053.1|12050.4|12132.1|12128.4|12142.9|12138.5|12048.2|12045.7|2041
1655318400000|2022-06-15 18:40:00|12132.6|12128.9|12156.7|12153|12165.8|12162.9|12125.8|12121.7|1969
1655318700000|2022-06-15 18:45:00|12157.1|12153.9|12145.2|12143.1|12162.9|12160.7|12134.1|12132.5|2489
1655319000000|2022-06-15 18:50:00|12146.1|12143.6|12129.1|12126.9|12162.3|12159.7|12120.1|12117.9|2584
1655319300000|2022-06-15 18:55:00|12129.2|12126.8|12124.3|12122.8|12137.9|12135.3|12108.7|12106.7|2474
1655319600000|2022-06-15 19:00:00|12124.6|12123.1|12142.9|12140.6|12143.7|12141.8|12115.8|12113.6|2532
1655319900000|2022-06-15 19:05:00|12143.2|12140.8|12154.3|12152.8|12158.1|12156.5|12135.2|12133.7|2264
1655320200000|2022-06-15 19:10:00|12154.9|12152.6|12161.5|12160|12165|12163.3|12150|12148.5|2190
1655320500000|2022-06-15 19:15:00|12161.3|12159.8|12171.5|12168.7|12174.2|12172|12154.5|12152.9|2221
1655320800000|2022-06-15 19:20:00|12171.1|12169|12195.5|12194|12200.1|12197.9|12170.4|12168.6|2185
1655321100000|2022-06-15 19:25:00|12195.4|12193.9|12198.3|12196|12199.3|12197.1|12183.8|12182.3|1963
1655321400000|2022-06-15 19:30:00|12197.8|12196.3|12204.2|12201.9|12205.8|12204|12194.7|12193.2|1856
1655321700000|2022-06-15 19:35:00|12203.8|12202.3|12190.2|12188.7|12206|12204.2|12182.4|12180.2|1905
1655322000000|2022-06-15 19:40:00|12190.1|12188.6|12175.9|12174.4|12195.1|12192.8|12174.1|12172.5|1796
1655322300000|2022-06-15 19:45:00|12176.1|12173.8|12184.6|12183.1|12186.5|12184.8|12171.4|12169.6|1515
1655322600000|2022-06-15 19:50:00|12184.4|12182.9|12179.1|12177.6|12184.4|12182.9|12171|12169.5|1562
1655322900000|2022-06-15 19:55:00|12179.2|12177.7|12189.2|12187.7|12190.6|12189|12177.6|12176.7|1235
1655323200000|2022-06-15 20:00:00|12189.5|12187.4|12193.5|12192|12195.6|12194.1|12185.3|12183.8|905
1655323500000|2022-06-15 20:05:00|12193.4|12191.9|12197.3|12195.8|12198.4|12196.9|12189.9|12188.4|848
1655323800000|2022-06-15 20:10:00|12197.4|12195.9|12192.4|12190.9|12199.4|12197.6|12192.4|12190.6|687
1655324100000|2022-06-15 20:15:00|12192.7|12190.5|12194.6|12192.2|12196.1|12194.6|12192|12190.2|841
1655324400000|2022-06-15 20:20:00|12193.9|12192.4|12184.4|12182.9|12194.9|12193.4|12184.2|12182.7|771
1655324700000|2022-06-15 20:25:00|12184.6|12183.1|12178.2|12176.7|12187|12185.5|12176.5|12175|871
1655325000000|2022-06-15 20:30:00|12178.1|12176.6|12180.9|12179.4|12181.3|12179.8|12177.4|12175.6|643
1655325300000|2022-06-15 20:35:00|12181.3|12178.9|12178|12176.5|12182.5|12181|12177.8|12176.3|439
1655325600000|2022-06-15 20:40:00|12178.1|12176.6|12175.3|12173.8|12178.3|12176.6|12173.5|12172.1|351
1655325900000|2022-06-15 20:45:00|12175.2|12173.7|12173.7|12172.2|12175.7|12173.8|12172.1|12170.4|224
1655326200000|2022-06-15 20:50:00|12174|12171.9|12172.4|12170|12175.6|12172.4|12171.6|12169|514
1655326500000|2022-06-15 20:55:00|12172.6|12169.3|12184.5|12173.5|12185.1|12176.4|12172.3|12168.8|538
1655326800000|2022-06-15 21:00:00|12186.4|12175.4|12182.9|12171.9|12188.3|12177.3|12182.6|12171.6|69
1655327100000|2022-06-15 21:05:00|12183|12172|12181.8|12170.8|12187.1|12176.1|12180.5|12169.5|1387
1655327400000|2022-06-15 21:10:00|12182.1|12171.1|12181.5|12170.5|12182.8|12171.8|12181.2|12170.2|1540
1655327700000|2022-06-15 21:15:00|12182.1|12171.1|12181.9|12171.8|12182.6|12172|12180.9|12170.1|1738
1655328000000|2022-06-15 21:20:00|12181.7|12171.4|12182|12171|12182.5|12172|12180.8|12170.2|1828
1655328300000|2022-06-15 21:25:00|12181.4|12170.4|12175.6|12169.5|12184.7|12174.9|12175.4|12167.1|1197
1655328600000|2022-06-15 21:30:00|12175.5|12169.6|12175.1|12170.3|12178.5|12170.7|12174.6|12166.7|205
1655328900000|2022-06-15 21:35:00|12175|12170.2|12175|12169.8|12176|12171.1|12174.5|12168.5|146
1655329200000|2022-06-15 21:40:00|12174.9|12170.2|12174.3|12169.6|12178.3|12170.7|12174.1|12166.6|139
1655329500000|2022-06-15 21:45:00|12174.4|12169.8|12174.3|12169.8|12175.7|12170.5|12173.8|12168.3|411
1655329800000|2022-06-15 21:50:00|12174.4|12170|12174|12168.9|12176.9|12170.1|12172|12165.5|334
1655330100000|2022-06-15 21:55:00|12174.1|12169.2|12175|12168.5|12177.4|12169.8|12173.4|12165.9|228
1655330400000|2022-06-15 22:00:00|12174.5|12167.7|12177.7|12171.9|12179.8|12173.8|12173.9|12165.9|611
1655330700000|2022-06-15 22:05:00|12177.8|12172.3|12172|12168.7|12177.8|12173.6|12171.1|12165.9|543
1655331000000|2022-06-15 22:10:00|12171.9|12168.8|12175.4|12171.7|12176.1|12172.4|12171.8|12167.8|566
1655331300000|2022-06-15 22:15:00|12175.3|12171.8|12176.2|12172.9|12176.7|12173.6|12172.9|12169.8|1028
1655331600000|2022-06-15 22:20:00|12176.3|12173|12171.1|12169|12176.3|12173.1|12170.7|12167.1|976
1655331900000|2022-06-15 22:25:00|12171.3|12168.7|12168.8|12166.1|12171.6|12169.1|12167.8|12164.8|929
1655332200000|2022-06-15 22:30:00|12168.9|12166.2|12169.1|12166.5|12170.1|12167.5|12167|12164.2|995
1655332500000|2022-06-15 22:35:00|12169.3|12166.4|12164.6|12161.7|12169.6|12166.7|12163.9|12161.3|647
1655332800000|2022-06-15 22:40:00|12164.5|12161.6|12163.3|12161|12166.4|12163.2|12162.8|12160.2|707
1655333100000|2022-06-15 22:45:00|12163.4|12161.1|12160.2|12157.8|12165.1|12162.7|12159.2|12157.1|1246
1655333400000|2022-06-15 22:50:00|12160.1|12158|12162.9|12160.3|12164.3|12161.6|12159.5|12157.5|1184
1655333700000|2022-06-15 22:55:00|12163|12160.2|12164.4|12161.4|12164.8|12162.7|12161.5|12159.1|516
1655334000000|2022-06-15 23:00:00|12164.3|12161.6|12160.1|12158.6|12164.3|12161.6|12159.1|12157.6|533
1655334300000|2022-06-15 23:05:00|12160.3|12158.8|12162.1|12160.6|12162.4|12160.9|12159.9|12158.4|488
1655334600000|2022-06-15 23:10:00|12162|12160.5|12162.8|12161.3|12164.2|12162.6|12161.5|12160|526
1655334900000|2022-06-15 23:15:00|12163|12160.9|12160.4|12158.9|12163.3|12161.8|12160.1|12158.6|602
1655335200000|2022-06-15 23:20:00|12160.3|12158.8|12160.6|12159.1|12162|12160.5|12160|12158.5|563
1655335500000|2022-06-15 23:25:00|12160.7|12159.2|12165.5|12164|12167|12165.5|12160.5|12158.8|564
1655335800000|2022-06-15 23:30:00|12165.6|12164.1|12168.9|12167.4|12169.2|12167.5|12163.8|12161.7|716
1655336100000|2022-06-15 23:35:00|12168.8|12167.3|12169.3|12168.4|12169.9|12168.4|12164.9|12163.5|477
1655336400000|2022-06-15 23:40:00|12169.9|12168.1|12169.9|12168.4|12170.2|12168.7|12167.2|12165.7|430
1655336700000|2022-06-15 23:45:00|12170.1|12168.6|12169.3|12167.8|12170.3|12168.8|12165.6|12164.4|585
1655337000000|2022-06-15 23:50:00|12169.2|12167.7|12175.7|12174.2|12176.5|12175|12169.1|12167.6|744
1655337300000|2022-06-15 23:55:00|12175.6|12174.1|12175.7|12174.2|12175.7|12174.2|12172.3|12170.8|657
1655337600000|2022-06-16 00:00:00|12175.4|12173.9|12184.4|12182.9|12186.8|12185.2|12175.4|12173.9|1131
1655337900000|2022-06-16 00:05:00|12184.3|12182.8|12184.3|12182.8|12185.9|12184.4|12180.2|12178.7|773
1655338200000|2022-06-16 00:10:00|12184.4|12182.9|12187.1|12185.6|12187.6|12185.9|12182|12180.5|768
1655338500000|2022-06-16 00:15:00|12187|12185.5|12182.2|12180.7|12190.3|12188.8|12182.1|12180.6|695
1655338800000|2022-06-16 00:20:00|12182.1|12180.6|12186.4|12184.9|12188.4|12187.1|12179.7|12178|632
1655339100000|2022-06-16 00:25:00|12186.3|12184.8|12183.8|12182.3|12186.5|12184.8|12182.8|12181|818
1655339400000|2022-06-16 00:30:00|12184.3|12182|12186.3|12184.8|12187.5|12186|12183|12181.2|784
1655339700000|2022-06-16 00:35:00|12186.4|12184.9|12181|12179.5|12186.9|12185.4|12180|12178.5|648
1655340000000|2022-06-16 00:40:00|12181.1|12179.6|12183.8|12182.3|12184.3|12182.8|12177.5|12175.7|586
1655340300000|2022-06-16 00:45:00|12183.7|12182.2|12182.2|12180.7|12184.3|12182.8|12181|12179.5|635
1655340600000|2022-06-16 00:50:00|12182.1|12180.6|12187.4|12185.9|12187.5|12186|12182.1|12180.5|734
1655340900000|2022-06-16 00:55:00|12187.5|12186|12179|12177.5|12187.5|12186|12176.9|12175.4|771
1655341200000|2022-06-16 01:00:00|12179.1|12177.6|12181.4|12179.9|12181.4|12179.9|12176|12174.5|821
1655341500000|2022-06-16 01:05:00|12181.3|12179.8|12183.6|12182.1|12184.5|12183|12179.8|12178.3|696
1655341800000|2022-06-16 01:10:00|12183.9|12182.4|12183.5|12182|12186.9|12185.4|12181.3|12179.8|829
1655342100000|2022-06-16 01:15:00|12183.6|12182.1|12179.7|12178.2|12184|12182.5|12177.4|12176.2|714
1655342400000|2022-06-16 01:20:00|12179.4|12178.5|12173.9|12172.4|12179.7|12178.5|12172.6|12171.1|606
1655342700000|2022-06-16 01:25:00|12173.6|12172.1|12174|12172.5|12176.6|12175.1|12172.5|12171|471
1655343000000|2022-06-16 01:30:00|12173.9|12172.4|12165|12163.5|12176.5|12175|12163.5|12162.4|819
1655343300000|2022-06-16 01:35:00|12164.9|12163.4|12159.4|12157.9|12165|12163.7|12158|12156.5|919
1655343600000|2022-06-16 01:40:00|12159.3|12157.8|12152.3|12150.8|12159.9|12158.4|12150.5|12149|1023
1655343900000|2022-06-16 01:45:00|12152.4|12150.9|12149.6|12148.1|12153.8|12152.2|12147.8|12146.3|1121
1655344200000|2022-06-16 01:50:00|12149.7|12148.2|12146.4|12144.9|12154.3|12152.2|12146.4|12144.7|698
1655344500000|2022-06-16 01:55:00|12146.7|12144.6|12144.8|12143.3|12147.8|12146.3|12142.5|12141|842
1655344800000|2022-06-16 02:00:00|12144.7|12143.2|12148.8|12147.3|12150.4|12148.5|12144.3|12142.8|730
1655345100000|2022-06-16 02:05:00|12148.7|12147.2|12144.1|12142.6|12149.3|12147.8|12143.4|12141.7|737
1655345400000|2022-06-16 02:10:00|12143.9|12142.4|12153.1|12151.6|12154.7|12153.2|12143.9|12142.4|757
1655345700000|2022-06-16 02:15:00|12153.2|12151.7|12156.7|12155.2|12161.3|12159.8|12152.5|12151|689
1655346000000|2022-06-16 02:20:00|12156.6|12155.1|12153.4|12151.9|12159.8|12158.3|12153.1|12151.6|833
1655346300000|2022-06-16 02:25:00|12153.6|12152.1|12150.3|12148.8|12154.7|12153|12149.7|12148.2|934
1655346600000|2022-06-16 02:30:00|12150.4|12148.9|12153.1|12151.6|12154.9|12153.2|12149.8|12148.3|816
1655346900000|2022-06-16 02:35:00|12153.2|12151.7|12156.5|12155|12157.6|12156.1|12152.3|12150.8|650
1655347200000|2022-06-16 02:40:00|12156.6|12155.1|12162.7|12161.2|12163.9|12162.4|12155.9|12154.4|887
1655347500000|2022-06-16 02:45:00|12162.8|12161.3|12164.1|12162.6|12166.3|12164.8|12161.7|12160.2|612
1655347800000|2022-06-16 02:50:00|12164.2|12162.7|12165.4|12163.9|12166.4|12164.9|12162.3|12160.8|631
1655348100000|2022-06-16 02:55:00|12165.5|12164|12163.1|12161.6|12166.3|12164.8|12162.6|12161.1|638
1655348400000|2022-06-16 03:00:00|12163.3|12161.8|12164.4|12162.9|12166.5|12165.1|12162.8|12161.6|440
1655348700000|2022-06-16 03:05:00|12164.6|12163.1|12166.1|12165.2|12166.5|12165.2|12161.9|12160.7|461
1655349000000|2022-06-16 03:10:00|12166.5|12165|12170.8|12169.3|12170.8|12169.5|12165.2|12163.8|505
1655349300000|2022-06-16 03:15:00|12170.7|12169.2|12169.4|12168.5|12172.4|12171.1|12168|12167.1|453
1655349600000|2022-06-16 03:20:00|12169.3|12168.4|12168.2|12167.3|12171|12169.8|12166.8|12165.9|634
1655349900000|2022-06-16 03:25:00|12168.1|12167.2|12169.1|12167.6|12171|12170|12168.1|12167.1|642
1655350200000|2022-06-16 03:30:00|12169|12167.5|12165.9|12165|12169.5|12168.2|12165.5|12164|787
1655350500000|2022-06-16 03:35:00|12165.8|12164.9|12160.2|12159.3|12166.4|12165.1|12160|12159.1|879
1655350800000|2022-06-16 03:40:00|12160.5|12159|12162.3|12161.4|12162.4|12161.5|12159|12158|654
1655351100000|2022-06-16 03:45:00|12162.2|12161.3|12159.5|12158|12162.9|12161.7|12157.1|12156.1|678
1655351400000|2022-06-16 03:50:00|12159.3|12157.8|12156.1|12154.6|12160.6|12159.4|12155.2|12153.7|731
1655351700000|2022-06-16 03:55:00|12156.2|12154.7|12158|12157.1|12159|12157.5|12154.7|12153.6|531
1655352000000|2022-06-16 04:00:00|12158.1|12157.2|12155.5|12154|12159.9|12158.7|12155.5|12154|679
1655352300000|2022-06-16 04:05:00|12155.7|12154.2|12155.3|12154.4|12157.1|12156.2|12155.1|12153.6|468
1655352600000|2022-06-16 04:10:00|12155.2|12154.3|12150.4|12149.5|12155.3|12154.3|12148.6|12147.4|665
1655352900000|2022-06-16 04:15:00|12150.3|12149.4|12145.3|12143.8|12150.6|12149.5|12144.9|12143.6|437
1655353200000|2022-06-16 04:20:00|12145.4|12143.9|12147.3|12145.8|12148.3|12147|12143.1|12141.6|574
1655353500000|2022-06-16 04:25:00|12147.4|12145.9|12149.9|12148.4|12150.6|12149.1|12146.5|12145|437
1655353800000|2022-06-16 04:30:00|12150|12148.5|12156.1|12154.6|12156.3|12155|12149.4|12147.9|472
1655354100000|2022-06-16 04:35:00|12156|12154.5|12155.2|12153.7|12156.5|12155|12153.8|12152.3|283
1655354400000|2022-06-16 04:40:00|12155.1|12153.6|12147.2|12145.7|12155.2|12153.7|12147.1|12145.6|343
1655354700000|2022-06-16 04:45:00|12147|12145.5|12147.8|12146.3|12148.4|12146.9|12144.4|12142.9|382
1655355000000|2022-06-16 04:50:00|12147.9|12146.4|12147.4|12145.9|12148.6|12147.1|12145.5|12144|347
1655355300000|2022-06-16 04:55:00|12147.8|12146.3|12147|12146.1|12150.4|12149.5|12146.2|12144.9|466
1655355600000|2022-06-16 05:00:00|12147.1|12146.2|12149.2|12148.3|12150.5|12149|12145.8|12144.4|651
1655355900000|2022-06-16 05:05:00|12149.3|12148.4|12146.7|12145.2|12149.6|12148.6|12142.3|12141.1|814
1655356200000|2022-06-16 05:10:00|12146.6|12145.1|12146.5|12145|12148.6|12147.1|12145.5|12144.3|799
1655356500000|2022-06-16 05:15:00|12146.6|12145.1|12153.1|12151.6|12155.7|12154.2|12145.3|12144.1|695
1655356800000|2022-06-16 05:20:00|12153.2|12151.7|12151.9|12150.4|12155.7|12154.2|12150.5|12149.2|569
1655357100000|2022-06-16 05:25:00|12151.8|12150.3|12152.3|12150.8|12154.9|12153.8|12151|12149.5|593
1655357400000|2022-06-16 05:30:00|12152.2|12150.7|12147.9|12146.4|12154.1|12152.6|12147.8|12146.4|572
1655357700000|2022-06-16 05:35:00|12147.5|12146|12136.8|12135.3|12147.5|12146|12136.2|12134.4|673
1655358000000|2022-06-16 05:40:00|12136.7|12135.2|12138.4|12136.9|12141.1|12139.6|12136.7|12135.2|492
1655358300000|2022-06-16 05:45:00|12138.5|12137|12139.9|12138.4|12142.8|12141.3|12134.3|12132.8|624
1655358600000|2022-06-16 05:50:00|12139.8|12138.3|12138.1|12136.6|12140.4|12138.9|12134.9|12133.4|558
1655358900000|2022-06-16 05:55:00|12138|12136.5|12141.4|12139.9|12141.7|12140.3|12135.1|12133.7|679
1655359200000|2022-06-16 06:00:00|12141.8|12140.3|12145.5|12144|12149.9|12148.8|12139.6|12138.1|1037
1655359500000|2022-06-16 06:05:00|12145.4|12143.9|12147|12146.1|12149.9|12148.6|12142.1|12141|874
1655359800000|2022-06-16 06:10:00|12147.1|12146.2|12143.9|12142.4|12148.5|12147|12143.6|12142.1|929
1655360100000|2022-06-16 06:15:00|12143.4|12142.5|12149.6|12148.7|12150.7|12149.4|12142.4|12140.9|787
1655360400000|2022-06-16 06:20:00|12149.4|12148.5|12147.6|12146.7|12150.6|12149.4|12145.2|12144.1|786
1655360700000|2022-06-16 06:25:00|12147.7|12146.8|12150.5|12149|12152.3|12151.3|12147.7|12146.5|752
1655361000000|2022-06-16 06:30:00|12150.6|12149.1|12134.7|12133.2|12150.6|12149.2|12130.6|12129.4|1256
1655361300000|2022-06-16 06:35:00|12134.3|12132.8|12130.3|12128.8|12136.1|12134.6|12129.3|12127.8|808
1655361600000|2022-06-16 06:40:00|12130.2|12128.7|12123.3|12121.8|12132.7|12131.3|12118.2|12117.1|865
1655361900000|2022-06-16 06:45:00|12123.2|12121.7|12128.4|12126.9|12130.8|12129.9|12123.2|12121.7|955
1655362200000|2022-06-16 06:50:00|12128.2|12126.7|12123.3|12121.8|12128.8|12126.8|12120.7|12119.2|854
1655362500000|2022-06-16 06:55:00|12123.2|12121.7|12118.2|12116.7|12124.1|12123|12115.5|12114|729
1655362800000|2022-06-16 07:00:00|12117.3|12115.8|12108.1|12106.6|12117.3|12115.8|12107|12105.5|1222
1655363100000|2022-06-16 07:05:00|12108.2|12106.7|12103.3|12102.4|12110.1|12108.6|12100.9|12099.7|1221
1655363400000|2022-06-16 07:10:00|12103.4|12102.5|12087.1|12086.2|12104.1|12102.7|12087.1|12085.9|1210
1655363700000|2022-06-16 07:15:00|12087.4|12085.9|12071.5|12070|12087.4|12086.2|12058.9|12057.4|1404
1655364000000|2022-06-16 07:20:00|12072|12070.5|12072.4|12071.5|12076.9|12075.8|12064.8|12063.3|1191
1655364300000|2022-06-16 07:25:00|12072.3|12071.4|12066.5|12065|12074.3|12072.9|12066.5|12065|971
1655364600000|2022-06-16 07:30:00|12066.6|12065.1|12066.8|12065.3|12079.2|12077.7|12063.5|12061.9|1545
1655364900000|2022-06-16 07:35:00|12067|12065.5|12068.4|12066.9|12069.6|12068.1|12062.9|12061.4|1327
1655365200000|2022-06-16 07:40:00|12068.7|12067.2|12069.9|12068.4|12075.5|12074.5|12063.1|12061.9|1504
1655365500000|2022-06-16 07:45:00|12069.4|12068.5|12077|12075.5|12077.7|12076.5|12068|12066.5|1243
1655365800000|2022-06-16 07:50:00|12077.1|12075.6|12080.4|12079.5|12080.7|12079.6|12070.4|12069.1|1274
1655366100000|2022-06-16 07:55:00|12080.5|12079.6|12091.5|12090|12093.6|12092.4|12079.3|12078.1|1285
1655366400000|2022-06-16 08:00:00|12091.4|12089.9|12094.4|12092.9|12101.5|12100.2|12090|12089|1476
1655366700000|2022-06-16 08:05:00|12094.1|12092.6|12087.8|12086.9|12098.3|12097.2|12087.5|12086.5|1233
1655367000000|2022-06-16 08:10:00|12087.7|12086.8|12093.2|12091.7|12097.5|12096|12083.7|12082.5|1352
1655367300000|2022-06-16 08:15:00|12093|12091.5|12086.6|12085.7|12102.2|12101|12085.4|12084.5|1354
1655367600000|2022-06-16 08:20:00|12086.5|12085.6|12086.3|12084.8|12088.3|12087|12081.7|12080.6|1166
1655367900000|2022-06-16 08:25:00|12086.2|12084.7|12088.9|12087.4|12089.9|12088.4|12081.9|12080.4|1092
1655368200000|2022-06-16 08:30:00|12088.8|12087.3|12087.1|12085.6|12091.3|12090.4|12080.8|12079.8|1130
1655368500000|2022-06-16 08:35:00|12087.2|12085.7|12101.5|12100|12103|12101.5|12084.5|12083|1062
1655368800000|2022-06-16 08:40:00|12102|12100.5|12106.2|12104.7|12114.3|12112.8|12100|12098.3|1030
1655369100000|2022-06-16 08:45:00|12106.3|12104.8|12115.8|12114.3|12119.4|12117.9|12106.2|12104.7|980
1655369400000|2022-06-16 08:50:00|12115.7|12114.2|12114.4|12112.9|12120|12118.8|12109.5|12108.4|1131
1655369700000|2022-06-16 08:55:00|12114.8|12113.3|12129|12127.5|12136.7|12135.2|12110.4|12108.9|1388
1655370000000|2022-06-16 09:00:00|12129.3|12127.8|12111.3|12110.4|12132.3|12130.8|12111.1|12109.6|1261
1655370300000|2022-06-16 09:05:00|12111.4|12110.5|12105.3|12103.8|12112.8|12111.3|12102.1|12100.6|1131
1655370600000|2022-06-16 09:10:00|12105.2|12103.7|12107.5|12106|12109.2|12108|12094.6|12092.8|1179
1655370900000|2022-06-16 09:15:00|12107.3|12105.8|12104.5|12103|12113.8|12112.3|12101.9|12100.4|1267
1655371200000|2022-06-16 09:20:00|12104.6|12103.1|12116.7|12115.2|12118.9|12117.4|12100.5|12099|1337
1655371500000|2022-06-16 09:25:00|12116.6|12115.1|12122|12121.1|12122.8|12121.8|12112.9|12111.7|1272
1655371800000|2022-06-16 09:30:00|12121.9|12121|12128.3|12126.8|12129.9|12128.7|12117.3|12115.8|1249
1655372100000|2022-06-16 09:35:00|12128.2|12126.7|12120.9|12119.4|12129.3|12127.8|12116.9|12115.7|1013
1655372400000|2022-06-16 09:40:00|12120.8|12119.3|12136.8|12134.4|12139.1|12137.2|12116.5|12115|1280
1655372700000|2022-06-16 09:45:00|12136.4|12134.9|12133.3|12131.8|12142.9|12141.4|12130.7|12129.2|1132
1655373000000|2022-06-16 09:50:00|12133.4|12131.9|12137.6|12136.1|12139.4|12137.9|12132.7|12131.2|889
1655373300000|2022-06-16 09:55:00|12137.7|12136.2|12133.4|12131.9|12138.3|12137.4|12131|12129.5|845
1655373600000|2022-06-16 10:00:00|12133.5|12132|12136.7|12135.2|12139.6|12138.1|12126.5|12125|898
1655373900000|2022-06-16 10:05:00|12136.8|12135.3|12156.9|12155.4|12166|12164.1|12134.1|12132.6|1051
1655374200000|2022-06-16 10:10:00|12156.8|12155.3|12172.4|12170.9|12172.8|12171.3|12154.5|12153|1100
1655374500000|2022-06-16 10:15:00|12173.2|12171.7|12172.1|12170.6|12182.6|12181.4|12172|12170.5|972
1655374800000|2022-06-16 10:20:00|12172.2|12170.7|12165.9|12164.4|12184|12182.5|12165.6|12164.1|1221
1655375100000|2022-06-16 10:25:00|12165.8|12164.3|12159.1|12157.6|12168.8|12167.3|12154.5|12153|1192
1655375400000|2022-06-16 10:30:00|12159.3|12157.8|12145.5|12144|12161.4|12159.9|12144.4|12142.9|874
1655375700000|2022-06-16 10:35:00|12145.6|12144.1|12143|12141.5|12150.2|12148.7|12140.2|12138.7|802
1655376000000|2022-06-16 10:40:00|12143.1|12141.6|12158.4|12156.9|12159.8|12158.3|12142.8|12141.3|931
1655376300000|2022-06-16 10:45:00|12158|12156.5|12142.1|12140.6|12162|12160.4|12137.7|12135.4|1440
1655376600000|2022-06-16 10:50:00|12142|12140.5|12152.7|12151.2|12159.9|12156.2|12138.1|12137|1426
1655376900000|2022-06-16 10:55:00|12152.9|12151.4|12164.3|12153.3|12173.2|12170.8|12149.3|12138.3|1764
1655377200000|2022-06-16 11:00:00|12164.7|12153.7|12067.1|12065.3|12172.4|12163.6|12064.8|12059.5|2504
1655377500000|2022-06-16 11:05:00|12067.6|12065.5|12065.1|12063.6|12086.4|12084.2|12051|12049.2|2238
1655377800000|2022-06-16 11:10:00|12065.2|12062.7|12049.4|12047.7|12078.5|12076.5|12046.1|12044.3|2135
1655378100000|2022-06-16 11:15:00|12049.5|12047.9|12083.4|12081.8|12086.7|12085.2|12042.2|12040.4|2010
1655378400000|2022-06-16 11:20:00|12084.1|12082.6|12087.9|12086.4|12094.8|12093.3|12076.7|12075|1819
1655378700000|2022-06-16 11:25:00|12087.8|12086.3|12113.7|12111.2|12137.4|12134.5|12081.1|12079.2|2264
1655379000000|2022-06-16 11:30:00|12113.6|12111.3|12129.8|12127.3|12134.8|12131.4|12107.8|12105.9|2165
1655379300000|2022-06-16 11:35:00|12129.4|12127|12166.7|12164.2|12178.1|12175.3|12116.8|12114.2|2231
1655379600000|2022-06-16 11:40:00|12166.4|12164.3|12148.6|12146.1|12168|12165.2|12145.9|12143.9|1950
1655379900000|2022-06-16 11:45:00|12148.1|12145.5|12162.4|12160|12164.4|12161.7|12142.5|12140.3|1983
1655380200000|2022-06-16 11:50:00|12162.2|12160.1|12143.4|12140.9|12163|12160.7|12141|12139|1708
1655380500000|2022-06-16 11:55:00|12143.3|12140.8|12132.8|12130.7|12148.8|12146.7|12130.7|12128.7|1680
1655380800000|2022-06-16 12:00:00|12133.1|12131.6|12144.5|12143|12148.6|12146.9|12130.8|12128.8|1679
1655381100000|2022-06-16 12:05:00|12145|12142.8|12141.8|12140.3|12147.2|12145.1|12134.7|12133.2|1225
1655381400000|2022-06-16 12:10:00|12142.1|12139.8|12157.4|12155.9|12159.1|12157.6|12139.8|12138.3|1383
1655381700000|2022-06-16 12:15:00|12156.9|12155.4|12149.3|12147.8|12166.8|12164.6|12146.9|12145.1|1611
1655382000000|2022-06-16 12:20:00|12149.6|12148.1|12175.1|12173.6|12175.8|12174.1|12149.6|12148.1|1303
1655382300000|2022-06-16 12:25:00|12175|12173.5|12189.3|12178.3|12194.1|12192.2|12173.1|12171.4|1353
1655382600000|2022-06-16 12:30:00|12185.6|12178.9|12201.5|12200|12201.6|12200.1|12180.1|12174.9|1587
1655382900000|2022-06-16 12:35:00|12201.7|12200.2|12215.7|12214.2|12217.3|12215.5|12201.2|12199.7|1562
1655383200000|2022-06-16 12:40:00|12215.8|12214.3|12236.1|12234.6|12236.1|12234.6|12203.2|12201.7|1354
1655383500000|2022-06-16 12:45:00|12236.2|12234.7|12235.4|12233.9|12248.2|12246.7|12218.5|12216.6|1577
1655383800000|2022-06-16 12:50:00|12235.3|12233.8|12222.1|12220.6|12238.8|12237.3|12220.2|12218.4|1221
1655384100000|2022-06-16 12:55:00|12222|12220.5|12222.2|12220.7|12224.4|12222.8|12215.2|12213.5|1022
1655384400000|2022-06-16 13:00:00|12222.1|12220.6|12231.8|12230.3|12236.2|12234.7|12221.7|12220.5|1105
1655384700000|2022-06-16 13:05:00|12231.9|12230.4|12240.1|12238.6|12240.8|12239|12225.2|12223.7|1093
1655385000000|2022-06-16 13:10:00|12240.2|12238.7|12249.2|12247.7|12249.9|12248.4|12238.6|12237.1|998
1655385300000|2022-06-16 13:15:00|12249.1|12247.6|12247.5|12246|12249.5|12248|12237.8|12236|1059
1655385600000|2022-06-16 13:20:00|12247.1|12245.6|12247.1|12245.6|12249.7|12248.4|12238.9|12237.4|1049
1655385900000|2022-06-16 13:25:00|12247.2|12245.7|12263.1|12261.6|12265.2|12263.7|12240.4|12238.9|1137
1655386200000|2022-06-16 13:30:00|12263.8|12262.3|12261.7|12260.2|12284.8|12283.3|12261.1|12259.4|1578
1655386500000|2022-06-16 13:35:00|12261.8|12260.3|12262.9|12261.4|12264.6|12263.1|12255.1|12253.6|1459
1655386800000|2022-06-16 13:40:00|12262.8|12261.3|12249.8|12248.3|12266.1|12264.6|12249.7|12248.2|1320
1655387100000|2022-06-16 13:45:00|12249.7|12248.2|12262.1|12260.6|12263.4|12261.9|12244.8|12243.3|1474
1655387400000|2022-06-16 13:50:00|12262.4|12260.9|12260.3|12258.8|12263.4|12261.9|12252.7|12251.2|1311
1655387700000|2022-06-16 13:55:00|12260.1|12258.6|12249|12247.5|12265.5|12264|12247|12245.5|1337
1655388000000|2022-06-16 14:00:00|12248.8|12247.3|12232.2|12230.7|12255|12253.5|12231.9|12230.4|1471
1655388300000|2022-06-16 14:05:00|12232.1|12230.6|12240|12238.5|12242.7|12241.1|12225.2|12223.7|1525
1655388600000|2022-06-16 14:10:00|12240.1|12238.6|12237.2|12235.7|12248.5|12247.2|12235.5|12234|1534
1655388900000|2022-06-16 14:15:00|12236.9|12235.4|12251.1|12249.6|12255.8|12254.3|12234.2|12232.7|1354
1655389200000|2022-06-16 14:20:00|12250.9|12249.4|12267.2|12265.7|12267.5|12266.2|12250.7|12249.2|1337
1655389500000|2022-06-16 14:25:00|12267|12265.5|12273|12271.5|12278.6|12277.1|12263|12261.5|1332
1655389800000|2022-06-16 14:30:00|12273.2|12271.7|12268.1|12266.6|12280.2|12278.7|12268.1|12266.5|1363
1655390100000|2022-06-16 14:35:00|12268.2|12266.7|12275.1|12273.6|12275.4|12274.3|12262.5|12261|1295
1655390400000|2022-06-16 14:40:00|12275.2|12273.7|12260|12258.5|12276|12275.1|12258.5|12257|1330
1655390700000|2022-06-16 14:45:00|12259.9|12258.4|12243|12241.5|12267.9|12266.4|12241.5|12240|1333
1655391000000|2022-06-16 14:50:00|12243.1|12241.6|12272.7|12271.2|12273.6|12272.1|12239.5|12238|1550
1655391300000|2022-06-16 14:55:00|12272.3|12271.4|12275|12274.1|12282.8|12281.6|12270.5|12269|1574
1655391600000|2022-06-16 15:00:00|12275.2|12273.7|12278.5|12277|12280.4|12279.3|12270.1|12268.8|1290
1655391900000|2022-06-16 15:05:00|12278.3|12276.8|12282.2|12280.7|12282.6|12281.1|12275.5|12274.1|947
1655392200000|2022-06-16 15:10:00|12282.1|12280.6|12305.5|12304|12305.7|12304|12280.9|12279.4|1286
1655392500000|2022-06-16 15:15:00|12304.9|12303.4|12309.7|12308.2|12310.3|12308.8|12296.2|12294.7|1400
1655392800000|2022-06-16 15:20:00|12309.5|12308|12305.9|12304.4|12314.4|12312.9|12305.3|12304.4|1117
1655393100000|2022-06-16 15:25:00|12305.3|12304.2|12321.5|12320|12323.1|12321.6|12303.8|12302.3|994
1655393400000|2022-06-16 15:30:00|12321.7|12320.2|12319.1|12317.6|12323.1|12321.6|12304.9|12303.4|1306
1655393700000|2022-06-16 15:35:00|12319|12317.5|12324.3|12322.8|12325|12323.8|12312|12310.5|1109
1655394000000|2022-06-16 15:40:00|12324.4|12322.9|12326.9|12326|12328|12326.5|12316.7|12315.2|1122
1655394300000|2022-06-16 15:45:00|12327|12326.1|12326.4|12324.9|12327.7|12326.6|12319.1|12317.5|1141
1655394600000|2022-06-16 15:50:00|12326.5|12325|12336.5|12335|12338.6|12337.1|12326.4|12324.9|1080
1655394900000|2022-06-16 15:55:00|12336.6|12335.1|12343.2|12341.7|12347.3|12345.9|12335.6|12334.1|1211
1655395200000|2022-06-16 16:00:00|12343.1|12341.6|12336.1|12335.2|12344.4|12342.9|12327.1|12325.7|1235
1655395500000|2022-06-16 16:05:00|12336|12335.1|12320.9|12320|12337.5|12336|12319.4|12318.2|980
1655395800000|2022-06-16 16:10:00|12320.8|12319.9|12329.8|12328.3|12331.9|12330.4|12319.4|12317.9|995
1655396100000|2022-06-16 16:15:00|12329.7|12328.2|12344.2|12342.7|12344.6|12343|12321|12320.1|1100
1655396400000|2022-06-16 16:20:00|12344.3|12342.8|12366.7|12365.2|12368.9|12367.7|12341.9|12340.4|1209
1655396700000|2022-06-16 16:25:00|12366.8|12365.3|12374.5|12373|12375.6|12374.1|12361.7|12360.2|1398
1655397000000|2022-06-16 16:30:00|12374.4|12372.9|12383.9|12382.4|12386.8|12385.3|12358|12356.5|1424
1655397300000|2022-06-16 16:35:00|12383.7|12382.2|12387.8|12386.3|12390.6|12389.1|12370.8|12369.3|1173
1655397600000|2022-06-16 16:40:00|12387.9|12386.4|12397.3|12395.8|12397.6|12396.1|12380.6|12379.1|1122
1655397900000|2022-06-16 16:45:00|12397.4|12395.9|12394.6|12393.7|12407.8|12405.9|12390.3|12388.8|1300
1655398200000|2022-06-16 16:50:00|12394.1|12393.2|12391.2|12389.7|12399.7|12398.3|12386.3|12384.8|1426
1655398500000|2022-06-16 16:55:00|12391.6|12390.1|12381.2|12379.7|12391.8|12390.3|12375.5|12374|1439
1655398800000|2022-06-16 17:00:00|12381.3|12379.8|12373.7|12372.2|12383.8|12382.3|12372.6|12371.1|1242
1655399100000|2022-06-16 17:05:00|12373.8|12372.3|12376.8|12375.3|12377.9|12376.4|12366.7|12364.8|1083
1655399400000|2022-06-16 17:10:00|12376.9|12375.4|12368.5|12367|12376.9|12375.4|12363.7|12362.2|961
1655399700000|2022-06-16 17:15:00|12368.6|12367.1|12369.8|12368.3|12374.1|12372.6|12364.7|12363.2|999
1655400000000|2022-06-16 17:20:00|12369.9|12368.4|12372|12370.5|12372.9|12371.4|12362|12360.6|893
1655400300000|2022-06-16 17:25:00|12371.9|12370.4|12377.8|12376.3|12388.7|12387.1|12363|12361.8|1333
1655400600000|2022-06-16 17:30:00|12377.6|12376.1|12380.9|12379.4|12386.8|12385.2|12370.6|12368.8|1650
1655400900000|2022-06-16 17:35:00|12381.3|12379.8|12393.4|12391.9|12399.2|12397.1|12375.1|12373.6|1591
1655401200000|2022-06-16 17:40:00|12393.3|12391.8|12387.1|12385.6|12393.7|12392.4|12385.1|12383.8|1377
1655401500000|2022-06-16 17:45:00|12387.2|12385.7|12388.3|12386.8|12388.9|12387.6|12383.6|12381.7|1006
1655401800000|2022-06-16 17:50:00|12388.2|12386.7|12392.7|12391.2|12398.9|12397.6|12385.2|12383.7|1213
1655402100000|2022-06-16 17:55:00|12392.6|12391.1|12369.1|12367.6|12392.7|12391.2|12365.6|12363.9|1396
1655402400000|2022-06-16 18:00:00|12369.2|12367.7|12359.7|12358.2|12369.2|12367.7|12359.2|12358|1470
1655402700000|2022-06-16 18:05:00|12359.6|12358.1|12353.9|12352.4|12362.9|12361.4|12353.5|12351.5|1124
1655403000000|2022-06-16 18:10:00|12353.5|12352|12355.1|12353.6|12359.3|12357.8|12351.4|12349.9|898
1655403300000|2022-06-16 18:15:00|12355|12353.5|12354.7|12353.2|12357.8|12356.3|12352.7|12351.2|619
1655403600000|2022-06-16 18:20:00|12354.8|12353.3|12354.6|12353.1|12357.4|12355.9|12352.8|12351.3|709
1655403900000|2022-06-16 18:25:00|12354.1|12353.2|12356.7|12355.2|12358.2|12356.3|12353.1|12351.5|741
1655404200000|2022-06-16 18:30:00|12356.8|12355.3|12360.1|12358.6|12365.2|12363.4|12353.9|12352.4|888
1655404500000|2022-06-16 18:35:00|12360.2|12358.7|12362.3|12360.8|12363|12361.5|12355.6|12354.7|703
1655404800000|2022-06-16 18:40:00|12362.2|12360.7|12370.6|12369.1|12372.5|12371.1|12359.7|12358.6|1000
1655405100000|2022-06-16 18:45:00|12370.7|12369.2|12354.7|12353.2|12371.9|12370.4|12354|12352.7|840
1655405400000|2022-06-16 18:50:00|12354.8|12353.3|12353.1|12351.6|12361.7|12359.6|12349.5|12348.3|1078
1655405700000|2022-06-16 18:55:00|12353|12351.5|12357|12355.5|12358.7|12357.6|12351.8|12350.3|915
1655406000000|2022-06-16 19:00:00|12356.8|12355.3|12349.7|12348.2|12357.7|12356.4|12349.4|12347.9|1026
1655406300000|2022-06-16 19:05:00|12349.5|12348|12366.7|12365.2|12366.7|12365.2|12345.3|12343.8|1233
1655406600000|2022-06-16 19:10:00|12366.5|12365|12373.8|12372.3|12378.4|12376.5|12366.4|12364.9|1500
1655406900000|2022-06-16 19:15:00|12374|12372.5|12374.2|12372.7|12377.3|12375.7|12370.5|12369|1305
1655407200000|2022-06-16 19:20:00|12374|12372.5|12377.6|12376.1|12384|12382.5|12374|12372.5|1214
1655407500000|2022-06-16 19:25:00|12377.7|12376.2|12374|12372.5|12378|12376.5|12372.2|12371.1|712
1655407800000|2022-06-16 19:30:00|12373.8|12372.3|12365.9|12364.4|12375.9|12374.4|12365.9|12364.4|769
1655408100000|2022-06-16 19:35:00|12365.8|12364.3|12361.4|12359.9|12367.8|12366.8|12360.1|12358.7|899
1655408400000|2022-06-16 19:40:00|12361.3|12359.8|12352.8|12351.9|12367.3|12365.8|12352.7|12351.8|841
1655408700000|2022-06-16 19:45:00|12352.7|12351.8|12351|12350.1|12356.2|12354.9|12347.3|12345.9|990
1655409000000|2022-06-16 19:50:00|12351.2|12350.3|12352.6|12351.1|12353|12351.8|12345.5|12344.2|897
1655409300000|2022-06-16 19:55:00|12352.7|12351.2|12359|12357.5|12360.4|12358.9|12351.9|12350.4|927
1655409600000|2022-06-16 20:00:00|12359.1|12357.6|12353.2|12351.7|12360.4|12358.9|12352.9|12351.4|640
1655409900000|2022-06-16 20:05:00|12353.1|12351.6|12348.5|12347|12354.9|12353|12348.1|12346.9|406
1655410200000|2022-06-16 20:10:00|12348.4|12346.9|12349.1|12347.6|12349.9|12348|12346.5|12344.8|380
1655410500000|2022-06-16 20:15:00|12349|12347.5|12349.9|12348.4|12351|12349.5|12348.6|12347.1|350
1655410800000|2022-06-16 20:20:00|12349.8|12348.3|12350.4|12348.9|12351.9|12350.3|12348.9|12347.4|321
1655411100000|2022-06-16 20:25:00|12350.1|12348.6|12348.5|12347|12350.3|12348.8|12346.2|12344.7|376
1655411400000|2022-06-16 20:30:00|12347.9|12346.4|12347.3|12345.8|12350.6|12348.7|12345.8|12344.3|386
1655411700000|2022-06-16 20:35:00|12347.2|12345.7|12348.1|12346.6|12348.2|12346.7|12345.7|12344.2|354
1655412000000|2022-06-16 20:40:00|12348|12346.5|12350.2|12348.7|12351.1|12349.4|12347.7|12345.6|415
1655412300000|2022-06-16 20:45:00|12350.1|12348.6|12351.3|12349.8|12351.7|12350.1|12348.9|12346.7|301
1655412600000|2022-06-16 20:50:00|12351.4|12349.9|12353.1|12350.7|12354|12351.3|12350.9|12349|313
1655412900000|2022-06-16 20:55:00|12353.2|12350.5|12357.4|12346.4|12358.3|12352|12352.6|12345.5|528
1655413200000|2022-06-16 21:00:00|12359.8|12348.8|12366.7|12355.7|12371.7|12360.7|12354.1|12346.8|97
1655413500000|2022-06-16 21:05:00|12366.6|12355.6|12368.8|12357.8|12372.1|12361.1|12366.6|12355.6|112
1655413800000|2022-06-16 21:10:00|12370.5|12359.5|12365.5|12354.5|12377.1|12366.1|12360|12349|244
1655414100000|2022-06-16 21:15:00|12364.8|12353.8|12361.4|12351.1|12369.4|12358.4|12361.4|12351.1|876
1655414400000|2022-06-16 21:20:00|12362.3|12351.2|12355.4|12350.7|12362.3|12351.6|12354.5|12346.7|266
1655414700000|2022-06-16 21:25:00|12355.2|12351|12353|12346.1|12356.8|12351.3|12351.2|12341.8|849
1655415000000|2022-06-16 21:30:00|12354.8|12343.8|12354.6|12349.7|12361.8|12350.8|12352|12343.5|346
1655415300000|2022-06-16 21:35:00|12354.4|12349.6|12357.2|12347.4|12360.4|12349.9|12353.9|12346.3|174
1655415600000|2022-06-16 21:40:00|12357.1|12347.6|12354.7|12349.3|12358|12350.1|12353.9|12346.5|116
1655415900000|2022-06-16 21:45:00|12356.3|12349.7|12355.5|12349.8|12358.9|12350.2|12354.7|12346.9|171
1655416200000|2022-06-16 21:50:00|12355.9|12349.7|12355.5|12349.7|12357.2|12350.1|12354.8|12348.5|148
1655416500000|2022-06-16 21:55:00|12355.2|12349.9|12361.2|12350.2|12368.5|12357.5|12354.9|12348.6|186
1655416800000|2022-06-16 22:00:00|12360.2|12349.7|12357.7|12346.7|12364.5|12353.5|12356.4|12346.5|514
1655417100000|2022-06-16 22:05:00|12357.2|12352.6|12358.1|12353.3|12359.1|12354.6|12355.2|12348.6|2116
1655417400000|2022-06-16 22:10:00|12358.5|12353.4|12359.9|12356.3|12360.2|12357.1|12357|12353.1|1067
1655417700000|2022-06-16 22:15:00|12360.8|12356.4|12352|12347.6|12361.4|12357.3|12350.5|12346.4|1588
1655418000000|2022-06-16 22:20:00|12351.7|12347.2|12353.7|12350.2|12354.5|12350.4|12350.8|12346.9|750
1655418300000|2022-06-16 22:25:00|12354|12350.8|12350.5|12347.9|12356.2|12352.4|12350.1|12346.8|1006
1655418600000|2022-06-16 22:30:00|12350.8|12347.7|12349.9|12346|12352.6|12349.2|12349.2|12345.6|909
1655418900000|2022-06-16 22:35:00|12349.5|12346.1|12346|12342.6|12350|12346.3|12345.8|12342.5|1232
1655419200000|2022-06-16 22:40:00|12346.1|12342.9|12345.3|12342|12346.2|12343.3|12344|12340.6|1318
1655419500000|2022-06-16 22:45:00|12345.4|12342.1|12343.7|12341.3|12345.8|12342.9|12343.1|12340.8|853
1655419800000|2022-06-16 22:50:00|12343.8|12341.4|12341.2|12338.5|12345.8|12343|12340.7|12337.4|894
1655420100000|2022-06-16 22:55:00|12341.3|12338.6|12343.1|12340.7|12343.6|12340.9|12340.6|12338.2|844
1655420400000|2022-06-16 23:00:00|12343.3|12340.5|12344.2|12342|12344.2|12342.4|12341.5|12338.7|704
1655420700000|2022-06-16 23:05:00|12344.3|12342.1|12348.8|12346.7|12350.1|12348.2|12344|12342|1083
1655421000000|2022-06-16 23:10:00|12348.4|12346.9|12345|12342.6|12349|12347.1|12343.7|12341.9|862
1655421300000|2022-06-16 23:15:00|12344.8|12343.2|12344.9|12343.4|12346.5|12344.7|12344.6|12342.6|619
1655421600000|2022-06-16 23:20:00|12343.8|12342.3|12339.7|12338.2|12344.3|12342.3|12339.6|12338.1|856
1655421900000|2022-06-16 23:25:00|12339.6|12338.1|12344.3|12342.8|12345.1|12343.3|12338.7|12337.2|755
1655422200000|2022-06-16 23:30:00|12344.4|12342.9|12348.3|12346.8|12349|12347.5|12344.4|12342.8|546
1655422500000|2022-06-16 23:35:00|12348.4|12346.9|12353.4|12351.9|12355.1|12353.6|12348.3|12346.4|628
1655422800000|2022-06-16 23:40:00|12353.5|12352|12353.6|12352.1|12355.2|12353.2|12350.4|12348.9|518
1655423100000|2022-06-16 23:45:00|12353.7|12352.2|12359.7|12358.2|12360.4|12358.9|12353.4|12351.9|414
1655423400000|2022-06-16 23:50:00|12359.6|12358.1|12356.7|12354.3|12361.2|12359.7|12355.7|12353.6|491
1655423700000|2022-06-16 23:55:00|12356.8|12353.8|12351.2|12349.7|12356.8|12355.1|12350.8|12349.3|478
1655424000000|2022-06-17 00:00:00|12351.5|12349.4|12348.9|12347.4|12354.4|12352.5|12341|12339.5|1001
1655424300000|2022-06-17 00:05:00|12349|12347.5|12339.5|12338|12350.1|12348.6|12339.5|12338|868
1655424600000|2022-06-17 00:10:00|12339.6|12338.1|12336|12334.5|12341.3|12339.8|12333|12331.5|984
1655424900000|2022-06-17 00:15:00|12336.3|12334.1|12340.6|12339.1|12342.9|12341.4|12335.5|12334|814
1655425200000|2022-06-17 00:20:00|12340.9|12338.7|12336.6|12335.1|12340.9|12339.2|12335.3|12333.5|793
1655425500000|2022-06-17 00:25:00|12336.5|12335|12330.4|12328.9|12336.5|12335|12330.1|12328.6|717
1655425800000|2022-06-17 00:30:00|12330.3|12328.8|12326.8|12325.3|12331|12329.5|12324.9|12323.4|711
1655426100000|2022-06-17 00:35:00|12327|12325.5|12328.4|12326.9|12331.3|12329.8|12325.6|12323.8|748
1655426400000|2022-06-17 00:40:00|12328.5|12327|12325.6|12324.1|12331.5|12330|12324.4|12322.9|624
1655426700000|2022-06-17 00:45:00|12325.5|12324|12325.6|12324.1|12328.2|12326.7|12324.1|12322.6|660
1655427000000|2022-06-17 00:50:00|12325.4|12323.9|12325.4|12323.9|12326.5|12325|12320.6|12319.1|798
1655427300000|2022-06-17 00:55:00|12325.3|12323.8|12326|12324.5|12327.8|12326.3|12321.4|12319.9|957
1655427600000|2022-06-17 01:00:00|12325.9|12324.4|12324|12322.5|12330.2|12328.7|12323.8|12322.3|885
1655427900000|2022-06-17 01:05:00|12324.1|12322.6|12323.2|12321.7|12328|12326.5|12321.1|12319.6|755
1655428200000|2022-06-17 01:10:00|12323.3|12321.8|12316.9|12315.4|12324.3|12322.8|12316.3|12314.8|910
1655428500000|2022-06-17 01:15:00|12317|12315.5|12322.5|12321|12327|12325.5|12317|12315.5|795
1655428800000|2022-06-17 01:20:00|12322.6|12321.1|12326.8|12325.3|12330.5|12329|12322.6|12321.1|813
1655429100000|2022-06-17 01:25:00|12327|12325.5|12329.1|12327.6|12330.6|12329.1|12324.5|12323|712
1655429400000|2022-06-17 01:30:00|12329.2|12327.7|12329.9|12328.4|12331|12329.5|12323.4|12322|1044
1655429700000|2022-06-17 01:35:00|12329.7|12328.2|12329|12327.5|12332.3|12330.8|12326.8|12325.5|890
1655430000000|2022-06-17 01:40:00|12328.8|12327.3|12331.2|12329.7|12332.1|12331.1|12326.3|12324.8|825
1655430300000|2022-06-17 01:45:00|12331.3|12329.8|12323.9|12322.4|12331.7|12330.5|12321.9|12321|788
1655430600000|2022-06-17 01:50:00|12323.8|12322.3|12329.8|12328.3|12329.9|12328.6|12320.2|12318.9|735
1655430900000|2022-06-17 01:55:00|12329.7|12328.2|12320.7|12319.2|12329.7|12328.2|12319|12317.5|693
1655431200000|2022-06-17 02:00:00|12320.8|12319.3|12320.8|12319.3|12322|12320.9|12315.5|12314|844
1655431500000|2022-06-17 02:05:00|12320.6|12319.1|12315.6|12314.1|12321|12319.4|12314.4|12313.1|678
1655431800000|2022-06-17 02:10:00|12315.7|12314.2|12321.2|12319.7|12322.4|12321.4|12315.7|12314.2|498
1655432100000|2022-06-17 02:15:00|12321.1|12319.6|12321.6|12320.1|12321.9|12320.4|12318.2|12316.9|515
1655432400000|2022-06-17 02:20:00|12321.3|12320.4|12319.8|12318.3|12322.4|12321.3|12318.8|12317.5|400
1655432700000|2022-06-17 02:25:00|12319.9|12318.4|12319.6|12318.1|12320.6|12319.1|12317.2|12315.9|424
1655433000000|2022-06-17 02:30:00|12319.3|12317.8|12321.3|12319.8|12323.7|12322.6|12318.7|12317.5|521
1655433300000|2022-06-17 02:35:00|12321.2|12319.7|12313.9|12312.4|12321.3|12319.8|12313.4|12311.9|580
1655433600000|2022-06-17 02:40:00|12313.8|12312.3|12318.4|12316.9|12320|12318.5|12306.2|12304.5|1063
1655433900000|2022-06-17 02:45:00|12318.5|12317|12306.7|12305.2|12320.4|12318.9|12305.6|12304.1|1678
1655434200000|2022-06-17 02:50:00|12306.9|12305.4|12305.5|12304|12309.8|12308.3|12303.9|12302.4|1072
1655434500000|2022-06-17 02:55:00|12305.7|12304.2|12310.6|12309.1|12318.4|12316.9|12302.9|12301.4|1649
1655434800000|2022-06-17 03:00:00|12310.4|12308.9|12308.8|12307.3|12314|12312.4|12307.3|12305.8|1056
1655435100000|2022-06-17 03:05:00|12309.1|12307.6|12307.1|12305.6|12312.4|12310.9|12305|12303.5|888
1655435400000|2022-06-17 03:10:00|12307.2|12305.7|12311.7|12310.2|12312.7|12311.4|12306.3|12304.8|893
1655435700000|2022-06-17 03:15:00|12311.8|12310.3|12309.3|12307.8|12314.5|12313|12309.3|12307.8|714
1655436000000|2022-06-17 03:20:00|12309.4|12307.9|12304.6|12303.1|12309.8|12308.3|12304.5|12303|575
1655436300000|2022-06-17 03:25:00|12304.5|12303|12305.2|12303.7|12307.2|12305.9|12303.9|12302.4|630
1655436600000|2022-06-17 03:30:00|12305.3|12303.8|12293.1|12291.6|12306.9|12305.4|12292.1|12290.7|632
1655436900000|2022-06-17 03:35:00|12293.3|12291.8|12291|12289.5|12294.6|12293.1|12288.3|12287.1|918
1655437200000|2022-06-17 03:40:00|12290.8|12289.3|12294.2|12292.7|12295|12293.8|12290|12288.5|642
1655437500000|2022-06-17 03:45:00|12294|12292.5|12287.6|12286.1|12294.3|12293.1|12287.4|12285.7|595
1655437800000|2022-06-17 03:50:00|12287.8|12286.3|12287.4|12285.9|12291.6|12290.1|12286.8|12285.5|655
1655438100000|2022-06-17 03:55:00|12287.6|12286.1|12289|12287.5|12290.5|12289.1|12286.2|12284.7|649
1655438400000|2022-06-17 04:00:00|12289.1|12287.6|12291.4|12290.5|12292.7|12291.4|12288.4|12287.5|606
1655438700000|2022-06-17 04:05:00|12291.5|12290.6|12295|12294.1|12300.9|12299.7|12291.4|12290.4|639
1655439000000|2022-06-17 04:10:00|12295.4|12293.9|12296.5|12295.6|12299.2|12298|12295|12293.9|636
1655439300000|2022-06-17 04:15:00|12296.4|12295.5|12302.4|12300.9|12303.1|12301.6|12294.7|12293.7|608
1655439600000|2022-06-17 04:20:00|12302.3|12301.4|12294.6|12293.7|12302.7|12301.5|12293.6|12292.5|800
1655439900000|2022-06-17 04:25:00|12294.5|12293.6|12295.2|12294.3|12296.3|12295.4|12292.3|12290.8|544
1655440200000|2022-06-17 04:30:00|12295.1|12294.2|12298.9|12298|12300.7|12299.3|12293.1|12292|588
1655440500000|2022-06-17 04:35:00|12298.6|12297.7|12302.4|12300.9|12302.6|12301.2|12298.5|12297.2|465
1655440800000|2022-06-17 04:40:00|12302.6|12301.1|12303.9|12303|12307|12305.6|12300.6|12299.7|612
1655441100000|2022-06-17 04:45:00|12304|12303.1|12304|12302.5|12305.8|12304.3|12301.3|12300.1|495
1655441400000|2022-06-17 04:50:00|12304.2|12302.7|12308.6|12307.7|12309.5|12308.3|12301.7|12300.5|519
1655441700000|2022-06-17 04:55:00|12308.5|12307.6|12306.6|12305.1|12309.7|12308.7|12306.3|12305.1|430
1655442000000|2022-06-17 05:00:00|12306.2|12305.3|12307.4|12305.9|12311.2|12309.9|12305.2|12304|564
1655442300000|2022-06-17 05:05:00|12307.3|12305.8|12306.2|12304.7|12311.1|12310|12305.4|12304.3|469
1655442600000|2022-06-17 05:10:00|12305.8|12304.9|12309.7|12308.2|12310.6|12309.1|12305.8|12304.9|462
1655442900000|2022-06-17 05:15:00|12309.6|12308.1|12311.5|12310.6|12313.5|12312.5|12308.6|12307.1|499
1655443200000|2022-06-17 05:20:00|12311.8|12310.9|12312.2|12310.7|12313.4|12312.1|12309.5|12308.3|530
1655443500000|2022-06-17 05:25:00|12312.3|12310.8|12306.2|12304.7|12312.7|12311.2|12304.2|12303.1|566
1655443800000|2022-06-17 05:30:00|12306.1|12304.6|12305.1|12303.6|12306.3|12304.8|12300.9|12299.4|617
1655444100000|2022-06-17 05:35:00|12305.2|12303.7|12306.2|12304.7|12308|12306.8|12304.8|12303.3|541
1655444400000|2022-06-17 05:40:00|12306.3|12304.8|12304.9|12303.4|12311.5|12310|12304.9|12303.4|511
1655444700000|2022-06-17 05:45:00|12305|12303.5|12302.5|12301.6|12305.1|12303.7|12299.3|12297.8|637
1655445000000|2022-06-17 05:50:00|12302.7|12301.2|12297.4|12295.9|12304.2|12302.8|12296.9|12295.6|679
1655445300000|2022-06-17 05:55:00|12297.3|12295.8|12283.7|12281|12297.5|12296|12282.5|12280.4|933
1655445600000|2022-06-17 06:00:00|12283.9|12280.7|12277.2|12275.7|12286.7|12285.2|12276.5|12275|951
1655445900000|2022-06-17 06:05:00|12277.3|12275.8|12283.5|12282|12283.6|12282.1|12275.6|12274.3|904
1655446200000|2022-06-17 06:10:00|12283.7|12282.2|12283|12281.5|12287.7|12286.5|12280.7|12279.4|1026
1655446500000|2022-06-17 06:15:00|12282.8|12281.3|12287.9|12286.4|12288.6|12287.7|12282.1|12280.7|1033
1655446800000|2022-06-17 06:20:00|12288|12286.5|12284.6|12283.1|12292|12290.8|12283.5|12282|913
1655447100000|2022-06-17 06:25:00|12284.7|12283.2|12287|12285.5|12288.6|12287.4|12280.2|12278.7|895
1655447400000|2022-06-17 06:30:00|12286.9|12285.4|12269.6|12268.1|12289.8|12288.4|12268.4|12266.9|1080
1655447700000|2022-06-17 06:35:00|12269.5|12268|12267.8|12266.3|12273.8|12272.6|12258.6|12257.1|1096
1655448000000|2022-06-17 06:40:00|12267.9|12266.4|12268.6|12267.1|12269.3|12267.8|12261.9|12260.4|1023
1655448300000|2022-06-17 06:45:00|12268.9|12267.4|12258.2|12256.7|12272.5|12271|12255.2|12253.7|867
1655448600000|2022-06-17 06:50:00|12258.1|12256.6|12265.4|12263.9|12269.1|12267.6|12255.2|12253.7|1164
1655448900000|2022-06-17 06:55:00|12265.3|12264.4|12262.3|12261.4|12269.3|12267.9|12262.2|12261.3|969
1655449200000|2022-06-17 07:00:00|12262.2|12261.3|12252.8|12251.9|12268.9|12267.4|12252.6|12251.6|1540
1655449500000|2022-06-17 07:05:00|12252.7|12251.8|12271.9|12270.4|12272.7|12271.2|12252.7|12251.8|1182
1655449800000|2022-06-17 07:10:00|12272|12270.5|12285.6|12284.1|12288.1|12287.2|12271.4|12270.2|1170
1655450100000|2022-06-17 07:15:00|12285.7|12284.2|12295.9|12295|12296.6|12295.1|12284.6|12283.1|1123
1655450400000|2022-06-17 07:20:00|12295.8|12294.9|12308.3|12306.8|12308.9|12307.4|12290.9|12289.5|1220
1655450700000|2022-06-17 07:25:00|12308.2|12306.7|12312.6|12311.1|12313.7|12312.2|12302|12300.5|1103
1655451000000|2022-06-17 07:30:00|12312.7|12311.2|12313.5|12312|12319.2|12317.3|12305.7|12304.2|1282
1655451300000|2022-06-17 07:35:00|12313.6|12312.1|12310.5|12309.6|12317|12315.5|12307.4|12305.9|943
1655451600000|2022-06-17 07:40:00|12310.7|12309.2|12300.7|12299.2|12310.7|12309.2|12300.2|12298.7|959
1655451900000|2022-06-17 07:45:00|12300.8|12299.3|12304|12302.5|12310.5|12309|12299.9|12298.4|1125
1655452200000|2022-06-17 07:50:00|12304.1|12302.6|12294.5|12293|12305.6|12304.1|12294.3|12292.9|948
1655452500000|2022-06-17 07:55:00|12295.1|12293.6|12300.2|12298.7|12301.5|12300.2|12294.1|12292.8|797
1655452800000|2022-06-17 08:00:00|12300.1|12298.6|12291.3|12289.8|12301.5|12300.3|12290.5|12289.2|1120
1655453100000|2022-06-17 08:05:00|12291.4|12289.9|12293.4|12291.9|12298.1|12297|12289.4|12288.4|1004
1655453400000|2022-06-17 08:10:00|12293.5|12292|12305.9|12303.6|12306.5|12305|12287.4|12285.9|1102
1655453700000|2022-06-17 08:15:00|12305.8|12303.4|12296.5|12295|12306|12303.9|12295.1|12293.6|1133
1655454000000|2022-06-17 08:20:00|12296.6|12295.1|12302.7|12301.2|12303.5|12302.3|12293.6|12292.2|963
1655454300000|2022-06-17 08:25:00|12302.5|12301|12298.6|12297.1|12304.9|12303.6|12297|12295.6|951
1655454600000|2022-06-17 08:30:00|12298.5|12297|12307.9|12306.4|12308.9|12307.4|12297.4|12296.3|967
1655454900000|2022-06-17 08:35:00|12307.8|12306.3|12318.2|12316.7|12318.6|12317.2|12306.5|12305|938
1655455200000|2022-06-17 08:40:00|12317.7|12316.2|12332.7|12331.2|12334.2|12332.7|12315.6|12314.1|1257
1655455500000|2022-06-17 08:45:00|12332.1|12330.6|12340.4|12338.9|12344.4|12342.6|12331|12329.5|1257
1655455800000|2022-06-17 08:50:00|12340.3|12338.8|12319.2|12317.7|12340.7|12339.2|12317.8|12316.3|1006
1655456100000|2022-06-17 08:55:00|12319|12317.5|12316.7|12315.2|12324.2|12322.7|12315.9|12314.4|1039
1655456400000|2022-06-17 09:00:00|12316.6|12315.1|12314.5|12313|12319.9|12318.4|12312.1|12310.1|948
1655456700000|2022-06-17 09:05:00|12314.7|12313.2|12330.2|12328.7|12334.2|12332.7|12314.6|12313.1|1141
1655457000000|2022-06-17 09:10:00|12330.1|12328.6|12335.2|12333.7|12336|12334.5|12324.8|12323.4|1151
1655457300000|2022-06-17 09:15:00|12335.1|12333.6|12327.7|12326.2|12336|12334.5|12327.3|12326|991
1655457600000|2022-06-17 09:20:00|12327.8|12326.3|12310.1|12308.6|12329.2|12328.2|12307.9|12306|995
1655457900000|2022-06-17 09:25:00|12310.2|12308.7|12298.8|12297.3|12311.9|12310.4|12296.1|12294.6|1222
1655458200000|2022-06-17 09:30:00|12298.7|12297.2|12298|12297.1|12303.7|12302.2|12296.3|12294.8|830
1655458500000|2022-06-17 09:35:00|12298.2|12296.7|12289|12287.5|12299.6|12297.4|12289|12287.5|1145
1655458800000|2022-06-17 09:40:00|12289.2|12287.7|12282.9|12281.4|12291.9|12290.3|12279.3|12277.3|1378
1655459100000|2022-06-17 09:45:00|12282.6|12281.1|12282.5|12281|12288.9|12286.9|12278.5|12276.6|1298
1655459400000|2022-06-17 09:50:00|12282.4|12280.9|12296.4|12294.9|12298.5|12297|12282.2|12280.7|1251
1655459700000|2022-06-17 09:55:00|12296.3|12294.8|12303|12301.5|12303.7|12302.2|12296|12294.5|955
1655460000000|2022-06-17 10:00:00|12302.9|12301.4|12321.7|12320.2|12323|12321.5|12301.6|12300.1|996
1655460300000|2022-06-17 10:05:00|12321.6|12320.1|12315.9|12314.4|12328.8|12327.2|12311.2|12309.7|901
1655460600000|2022-06-17 10:10:00|12316|12314.5|12315|12313.5|12321.9|12320.6|12314.8|12313|940
1655460900000|2022-06-17 10:15:00|12314.9|12313.4|12312.4|12310.9|12317.8|12316.5|12310.5|12309.3|894
1655461200000|2022-06-17 10:20:00|12312.5|12311|12303.5|12302.6|12314.5|12313.3|12303.5|12302.6|966
1655461500000|2022-06-17 10:25:00|12303.6|12302.7|12294|12292.5|12304.6|12303.6|12291.9|12290.4|805
1655461800000|2022-06-17 10:30:00|12294.1|12292.6|12302.3|12300.8|12306.4|12304.9|12290.1|12288.9|858
1655462100000|2022-06-17 10:35:00|12302.4|12300.9|12290|12289.1|12304.2|12302.7|12289.6|12288.1|922
1655462400000|2022-06-17 10:40:00|12290.2|12288.7|12290.6|12289.7|12291.5|12290.1|12285.6|12284.5|927
1655462700000|2022-06-17 10:45:00|12290.5|12289.6|12294|12292.5|12296.3|12294.8|12284.3|12283.3|800
1655463000000|2022-06-17 10:50:00|12293.6|12292.1|12304.4|12303.5|12305.5|12304.3|12293.6|12292.1|1063
1655463300000|2022-06-17 10:55:00|12304.5|12303.6|12299|12298.1|12307.4|12306.1|12298|12296.8|876
1655463600000|2022-06-17 11:00:00|12299.1|12298.2|12297.5|12296|12303.7|12302.3|12292|12290.7|1011
1655463900000|2022-06-17 11:05:00|12297.3|12295.8|12306.1|12304.6|12307.1|12306|12295|12294.1|1080
1655464200000|2022-06-17 11:10:00|12306|12304.5|12311.9|12310.4|12312.4|12311|12295.2|12294|976
1655464500000|2022-06-17 11:15:00|12312.3|12310.8|12307.6|12306.7|12317.1|12315.9|12307.2|12306|905
1655464800000|2022-06-17 11:20:00|12307.4|12306.5|12298.1|12296.6|12308.3|12306.9|12294.5|12293|1064
1655465100000|2022-06-17 11:25:00|12298|12296.5|12298.7|12297.2|12299.3|12297.8|12294|12292.5|800
1655465400000|2022-06-17 11:30:00|12298.6|12297.1|12295.4|12294.5|12298.6|12297.1|12290.4|12288.9|812
1655465700000|2022-06-17 11:35:00|12295.3|12294.4|12289.2|12287.7|12297.4|12296.1|12288.6|12287.6|987
1655466000000|2022-06-17 11:40:00|12288.7|12287.8|12288.1|12286.6|12291.1|12290|12284.9|12283.6|647
1655466300000|2022-06-17 11:45:00|12287.6|12286.7|12284.1|12282.6|12288.1|12287|12282.7|12281.5|810
1655466600000|2022-06-17 11:50:00|12284.2|12282.7|12279.7|12278.2|12284.2|12282.7|12278|12276.7|974
1655466900000|2022-06-17 11:55:00|12279.8|12278.3|12263.8|12262.3|12282.1|12280.6|12262|12260.5|991
1655467200000|2022-06-17 12:00:00|12263.9|12262.4|12264.6|12263.1|12268.9|12267.4|12252.8|12251.7|1300
1655467500000|2022-06-17 12:05:00|12263.8|12262.9|12264|12262.5|12267.2|12265.9|12261.7|12260.5|819
1655467800000|2022-06-17 12:10:00|12264.2|12262.7|12265.1|12263.6|12271.9|12270.4|12263.7|12262.2|837
1655468100000|2022-06-17 12:15:00|12265.2|12263.7|12265.9|12264.4|12266.5|12265|12258.2|12256.7|906
1655468400000|2022-06-17 12:20:00|12266|12265.1|12267.6|12266.1|12272.8|12271.4|12264.9|12263.4|1094
1655468700000|2022-06-17 12:25:00|12267.7|12266.2|12269.3|12268.4|12271.1|12270.1|12262.8|12261.3|976
1655469000000|2022-06-17 12:30:00|12269.2|12268.3|12268|12266.5|12275.4|12274.1|12266.2|12264.7|967
1655469300000|2022-06-17 12:35:00|12268.1|12266.6|12279.4|12277.9|12284.1|12282.8|12267.9|12266.4|1014
1655469600000|2022-06-17 12:40:00|12279.5|12278|12278.3|12276.8|12287.3|12286.3|12277.6|12276.1|984
1655469900000|2022-06-17 12:45:00|12278.4|12276.9|12267.4|12265.9|12280.1|12278.8|12266|12264.5|1036
1655470200000|2022-06-17 12:50:00|12267|12265.5|12261.4|12259.9|12268|12266.8|12259.5|12258.3|1029
1655470500000|2022-06-17 12:55:00|12261.7|12260.2|12267.9|12266.4|12272.4|12270.9|12261.7|12260.2|939
1655470800000|2022-06-17 13:00:00|12267.8|12266.3|12262.8|12261.3|12269.2|12267.7|12261|12260|1055
1655471100000|2022-06-17 13:05:00|12262.9|12261.4|12257.3|12256.4|12265.4|12264|12256.8|12255.6|792
1655471400000|2022-06-17 13:10:00|12257.2|12256.3|12245.4|12242.7|12258.4|12257.3|12242.9|12241.4|946
1655471700000|2022-06-17 13:15:00|12245.3|12242.6|12235|12233.5|12253.4|12251.9|12234.1|12232.6|1128
1655472000000|2022-06-17 13:20:00|12235.1|12233.6|12240.8|12239.3|12244.8|12243.3|12233.9|12232.5|946
1655472300000|2022-06-17 13:25:00|12241|12239.5|12244.7|12243.2|12246.2|12244.9|12238.4|12237.3|927
1655472600000|2022-06-17 13:30:00|12244.6|12243.1|12239.8|12238.9|12251.5|12250.1|12238.8|12237.3|1587
1655472900000|2022-06-17 13:35:00|12239.7|12238.8|12234.6|12233.1|12244|12242.9|12232|12230.5|1406
1655473200000|2022-06-17 13:40:00|12234.7|12233.2|12239.4|12238.5|12240.4|12239.3|12232.2|12231.3|1354
1655473500000|2022-06-17 13:45:00|12239.7|12238.2|12237.8|12236.3|12244.1|12242.9|12233.1|12231.9|1355
1655473800000|2022-06-17 13:50:00|12237.9|12236.4|12233.1|12231.6|12239.4|12237.9|12231.9|12230.4|1419
1655474100000|2022-06-17 13:55:00|12232.9|12232|12228.2|12226.7|12236.3|12234.8|12222.2|12220.7|1385
1655474400000|2022-06-17 14:00:00|12228.5|12227|12216.3|12215.4|12230.2|12228.7|12213.9|12212.6|1386
1655474700000|2022-06-17 14:05:00|12216.4|12215.5|12210|12208.5|12218.4|12217.5|12208.1|12206.9|1594
1655475000000|2022-06-17 14:10:00|12210.1|12208.6|12206.8|12205.9|12211.1|12209.8|12202.8|12201.9|1124
1655475300000|2022-06-17 14:15:00|12206.7|12205.8|12201.9|12200.4|12208|12207.1|12196.1|12195.2|1435
1655475600000|2022-06-17 14:20:00|12201.7|12200.2|12194.4|12193.5|12204.5|12203|12191.8|12190.7|1506
1655475900000|2022-06-17 14:25:00|12194.5|12193|12201.7|12200.8|12202.7|12201.8|12192.5|12191.4|1443
1655476200000|2022-06-17 14:30:00|12201.8|12200.9|12189.4|12188.5|12202.7|12201.3|12189.3|12188.4|1307
1655476500000|2022-06-17 14:35:00|12189.3|12188.4|12186.8|12185.3|12189.3|12188.4|12173.9|12172.9|1516
1655476800000|2022-06-17 14:40:00|12187.2|12185.7|12184.4|12183.5|12191.7|12190.7|12182.3|12181|1283
1655477100000|2022-06-17 14:45:00|12184.3|12183.4|12179.1|12178.2|12186.5|12185.1|12174.5|12173.6|1223
1655477400000|2022-06-17 14:50:00|12179|12178.1|12176|12175.1|12187|12185.8|12173.5|12172.2|1393
1655477700000|2022-06-17 14:55:00|12175.9|12175|12183.9|12183|12184.7|12183.8|12173.2|12172.1|1525
1655478000000|2022-06-17 15:00:00|12183.4|12182.5|12193.2|12192.3|12194.4|12193.5|12177.9|12177|1510
1655478300000|2022-06-17 15:05:00|12193.4|12192.5|12211.2|12209.7|12218|12216.6|12192.9|12192|1728
1655478600000|2022-06-17 15:10:00|12211|12209.5|12203.6|12202.7|12211.1|12209.8|12200.2|12199.3|1182
1655478900000|2022-06-17 15:15:00|12203.3|12202.4|12212.3|12211.4|12215|12213.7|12203.2|12202.3|1344
1655479200000|2022-06-17 15:20:00|12212.7|12211.2|12211.4|12210.5|12219.9|12219|12209.3|12208|1208
1655479500000|2022-06-17 15:25:00|12211.5|12210.6|12208.1|12207.2|12213.9|12213|12205.8|12204.9|1232
1655479800000|2022-06-17 15:30:00|12208.2|12207.3|12212.1|12211.2|12219.7|12218.8|12208.2|12207.3|1246
1655480100000|2022-06-17 15:35:00|12212|12211.1|12211.3|12210.4|12217.6|12216.7|12203.5|12202.2|1148
1655480400000|2022-06-17 15:40:00|12211.7|12210.8|12205.7|12204.8|12217.8|12216.3|12205.1|12204.2|1107
1655480700000|2022-06-17 15:45:00|12205.6|12204.7|12207.2|12206.3|12208.5|12207.3|12202.6|12201.7|959
1655481000000|2022-06-17 15:50:00|12207.1|12206.2|12197.4|12196.5|12208.6|12207.6|12190.6|12189.7|1137
1655481300000|2022-06-17 15:55:00|12197.5|12196.6|12200.9|12200|12206.4|12205.5|12195.8|12194.6|1102
1655481600000|2022-06-17 16:00:00|12201|12200.1|12197.9|12197|12202.2|12201.3|12193.2|12192.3|895
1655481900000|2022-06-17 16:05:00|12197.4|12196.4|12193|12192.1|12198.5|12197.2|12192|12191.1|785
1655482200000|2022-06-17 16:10:00|12192.9|12192|12200.4|12198.9|12203.6|12202.4|12192.3|12191.3|944
1655482500000|2022-06-17 16:15:00|12200.5|12199|12192.2|12191.3|12206|12204.8|12192.1|12190.9|958
1655482800000|2022-06-17 16:20:00|12192.3|12191.4|12193.4|12191.9|12196|12195.1|12190.4|12189.1|887
1655483100000|2022-06-17 16:25:00|12193.1|12192.2|12196.9|12196|12199|12197.7|12191.5|12190.3|883
1655483400000|2022-06-17 16:30:00|12197|12196.1|12192.7|12191.8|12197|12196.1|12187.3|12186|852
1655483700000|2022-06-17 16:35:00|12192.6|12191.7|12192.1|12191.2|12193|12192.1|12188.9|12187.9|773
1655484000000|2022-06-17 16:40:00|12192|12191.1|12192.5|12191.6|12193.1|12192.2|12184.1|12183.2|853
1655484300000|2022-06-17 16:45:00|12193.1|12192.5|12191.8|12190.3|12194.2|12192.7|12187|12185.5|841
1655484600000|2022-06-17 16:50:00|12191.7|12190.2|12187.9|12186.4|12191.9|12190.7|12183.4|12181.9|751
1655484900000|2022-06-17 16:55:00|12188|12186.5|12189.1|12188.2|12193.2|12192.3|12185.8|12184.8|895
1655485200000|2022-06-17 17:00:00|12188.8|12187.9|12200.4|12199.5|12201.5|12200.6|12187.7|12186.6|944
1655485500000|2022-06-17 17:05:00|12200.6|12199.1|12211.7|12210.2|12214.4|12213.3|12199.9|12199|950
1655485800000|2022-06-17 17:10:00|12211.6|12210.1|12211.7|12210.2|12215.2|12213.7|12209|12207.5|847
1655486100000|2022-06-17 17:15:00|12211.8|12210.3|12212.5|12211|12215|12213.7|12210|12208.5|868
1655486400000|2022-06-17 17:20:00|12212.6|12211.1|12213.8|12212.9|12214.9|12213.5|12208.6|12207.4|737
1655486700000|2022-06-17 17:25:00|12214|12212.5|12209.6|12208.1|12215.3|12213.8|12208.7|12207.2|757
1655487000000|2022-06-17 17:30:00|12209.8|12208.3|12212.1|12210.6|12212.3|12210.9|12207.7|12206.7|745
1655487300000|2022-06-17 17:35:00|12212.2|12210.7|12210.8|12209.9|12213.9|12212.6|12209.6|12208.7|677
1655487600000|2022-06-17 17:40:00|12210.9|12210|12223.6|12222.7|12224.9|12223.6|12210.9|12210|888
1655487900000|2022-06-17 17:45:00|12223.5|12222.6|12214.7|12213.8|12224.4|12223|12210.5|12209.6|993
1655488200000|2022-06-17 17:50:00|12214.6|12213.7|12208.1|12207.2|12217.4|12216.2|12207.1|12206.1|1027
1655488500000|2022-06-17 17:55:00|12208.2|12207.3|12217.8|12216.3|12218.1|12216.8|12207.5|12206.6|890
1655488800000|2022-06-17 18:00:00|12218.1|12216.6|12221.7|12220.2|12225.6|12224.1|12217.6|12216.1|843
1655489100000|2022-06-17 18:05:00|12221.6|12220.1|12226.2|12224.7|12226.4|12225.3|12219.3|12217.8|717
1655489400000|2022-06-17 18:10:00|12226.3|12224.8|12228.6|12227.7|12229|12227.8|12224|12222.8|745
1655489700000|2022-06-17 18:15:00|12228.7|12227.8|12228.5|12227|12230.6|12229.3|12225.5|12224.3|736
1655490000000|2022-06-17 18:20:00|12228.6|12227.1|12226.8|12225.3|12229.6|12228.4|12224.8|12223.3|600
1655490300000|2022-06-17 18:25:00|12226.7|12225.2|12224.9|12223.4|12231.6|12230.1|12224.5|12223.1|683
1655490600000|2022-06-17 18:30:00|12225.5|12224|12221.3|12219.8|12225.6|12224.1|12219.2|12217.7|726
1655490900000|2022-06-17 18:35:00|12221.4|12219.9|12226.6|12225.1|12226.7|12225.2|12220.3|12219|523
1655491200000|2022-06-17 18:40:00|12226.5|12225|12225|12224.1|12230|12228.5|12224.8|12223.8|723
1655491500000|2022-06-17 18:45:00|12224.9|12224|12215.4|12214.5|12225|12224|12215.3|12214.2|902
1655491800000|2022-06-17 18:50:00|12215.5|12214.6|12212.4|12210.9|12216.2|12215.1|12209.2|12207.8|768
1655492100000|2022-06-17 18:55:00|12212.5|12211|12211.5|12210.6|12213.7|12212.3|12208.4|12206.9|896
1655492400000|2022-06-17 19:00:00|12211.6|12210.7|12217.2|12216.3|12219.8|12218.4|12211.6|12210.5|1072
1655492700000|2022-06-17 19:05:00|12217.8|12216.2|12209.6|12207.4|12217.8|12216.2|12209.4|12207.4|897
1655493000000|2022-06-17 19:10:00|12209.4|12207.9|12209|12207.5|12210.7|12209.3|12206.2|12204.7|744
1655493300000|2022-06-17 19:15:00|12209.1|12207.6|12215.4|12213.9|12215.7|12214.5|12206.4|12204.9|814
1655493600000|2022-06-17 19:20:00|12215.5|12214|12218|12217.1|12218.7|12217.6|12213.8|12212.4|742
1655493900000|2022-06-17 19:25:00|12218.1|12216.6|12218.5|12217|12220.6|12219.4|12216.9|12215.6|621
1655494200000|2022-06-17 19:30:00|12218.6|12217.6|12218.4|12216.9|12220.1|12218.6|12214.3|12213.2|669
1655494500000|2022-06-17 19:35:00|12218.3|12216.8|12217.7|12216.2|12219.8|12218.2|12216.7|12215|673
1655494800000|2022-06-17 19:40:00|12217.6|12216.1|12223.7|12222.2|12225.3|12223.8|12217|12215.4|782
1655495100000|2022-06-17 19:45:00|12223.2|12222.3|12217.5|12216.6|12224|12222.5|12216.9|12215.6|561
1655495400000|2022-06-17 19:50:00|12217.8|12216.3|12217.5|12216|12218.7|12217.2|12212.7|12211.6|652
1655495700000|2022-06-17 19:55:00|12217.4|12215.9|12214.3|12212.8|12218.7|12216.8|12209.4|12208.1|664
1655496000000|2022-06-17 20:00:00|12214.4|12212.9|12212.9|12211.4|12217.1|12215.6|12210.4|12208.8|496
1655496300000|2022-06-17 20:05:00|12212.7|12211.2|12212|12210.5|12213.7|12211.9|12211.7|12209.9|261
1655496600000|2022-06-17 20:10:00|12212.1|12210.6|12213.6|12212.1|12214|12212.5|12211.3|12209.8|294
1655496900000|2022-06-17 20:15:00|12213.7|12212.2|12219|12217.5|12219.4|12217.8|12213.5|12212|289
1655497200000|2022-06-17 20:20:00|12219.1|12217.6|12227.8|12226.3|12228.4|12226.5|12219|12217.5|496
1655497500000|2022-06-17 20:25:00|12227.9|12226.4|12229.6|12228.1|12230.3|12228.7|12224.3|12222.3|584
1655497800000|2022-06-17 20:30:00|12229.7|12228.2|12230.8|12228.3|12231.1|12228.9|12227.7|12225.2|422
1655498100000|2022-06-17 20:35:00|12230.7|12228.9|12232.1|12229.1|12234.2|12232.4|12230.4|12227.9|233
1655498400000|2022-06-17 20:40:00|12232.2|12229.2|12225.7|12223.1|12232.5|12230|12225.3|12222.7|715
1655498700000|2022-06-17 20:45:00|12225.9|12222.8|12230.8|12229.3|12232.6|12229.3|12223.2|12218.9|557
1655499000000|2022-06-17 20:50:00|12230.5|12229|12219.5|12218|12234.9|12231.4|12218.6|12213.4|337
1655499300000|2022-06-17 20:55:00|12219.4|12217.9|12225.6|12217.1|12231.3|12220.3|12218.1|12207.1|439
1655668800000|2022-06-19 20:00:00|12238.8|12217.8|12237.1|12216.1|12239.1|12218.1|12236.2|12215.2|20
1655669100000|2022-06-19 20:05:00|12238.4|12217.4|12236.3|12215.3|12239.1|12218.1|12236.3|12215.3|13
1655669400000|2022-06-19 20:10:00|12239.1|12218.1|12247.7|12226.7|12250.3|12229.3|12239.1|12218.1|17
1655669700000|2022-06-19 20:15:00|12250.3|12229.3|12243.2|12222.2|12254.8|12233.8|12243.2|12222.2|16
1655670000000|2022-06-19 20:20:00|12244.6|12223.6|12243.6|12222.6|12244.6|12223.6|12243.2|12222.2|11
1655670300000|2022-06-19 20:25:00|12244.6|12223.6|12244.8|12223.8|12244.8|12223.8|12243.6|12222.6|10
1655670600000|2022-06-19 20:30:00|12244.6|12223.6|12244.8|12223.8|12244.8|12223.8|12244.6|12223.6|4
1655670900000|2022-06-19 20:35:00|12245.6|12224.6|12237.7|12216.7|12245.6|12224.6|12237.7|12216.7|14
1655671200000|2022-06-19 20:40:00|12240.1|12219.1|12232|12211|12240.4|12219.4|12232|12211|17
1655671500000|2022-06-19 20:45:00|12240.4|12219.4|12228.9|12207.9|12240.4|12219.4|12228.6|12207.6|26
1655671800000|2022-06-19 20:50:00|12229.1|12208.1|12230.7|12209.7|12238.2|12217.2|12228.2|12207.2|34
1655672100000|2022-06-19 20:55:00|12230.8|12209.8|12233|12212|12241.3|12220.3|12230.8|12209.8|17
1655672400000|2022-06-19 21:00:00|12235|12214|12230.1|12219.1|12241.3|12220.3|12230.1|12210.9|34
1655672700000|2022-06-19 21:05:00|12229.7|12218.7|12230.8|12219.8|12233.4|12222.4|12223.6|12212.6|71
1655673000000|2022-06-19 21:10:00|12230.9|12219.9|12231.3|12220.3|12232.8|12221.8|12228.9|12217.9|121
1655673300000|2022-06-19 21:15:00|12231.1|12220.1|12221.5|12210.5|12231.8|12220.8|12221.4|12210.4|246
1655673600000|2022-06-19 21:20:00|12221.6|12210.6|12220.5|12212.7|12223.5|12212.8|12219.7|12209.9|125
1655673900000|2022-06-19 21:25:00|12220.8|12212.5|12229.9|12218.9|12230.6|12219.6|12220|12212|161
1655674200000|2022-06-19 21:30:00|12226.9|12215.9|12233.1|12222.1|12233.8|12222.8|12226.9|12215.9|169
1655674500000|2022-06-19 21:35:00|12232.9|12221.9|12231.7|12220.7|12233.2|12222.2|12231.4|12220.4|100
1655674800000|2022-06-19 21:40:00|12231.8|12220.8|12231.7|12220.7|12233.2|12222.2|12231.1|12220.1|87
1655675100000|2022-06-19 21:45:00|12232.2|12221.2|12230.7|12220|12233.4|12222.7|12230.3|12220|93
1655675400000|2022-06-19 21:50:00|12230.2|12220.5|12228.5|12221.8|12231.3|12222.9|12227.3|12219.8|140
1655675700000|2022-06-19 21:55:00|12228.9|12221.4|12227.2|12222.2|12231.3|12222.9|12226.9|12219.9|104
1655676000000|2022-06-19 22:00:00|12227|12222.6|12217|12210.9|12232.6|12222.6|12215.8|12209|569
1655676300000|2022-06-19 22:05:00|12217.5|12210.6|12215.7|12209.7|12217.5|12210.6|12211.2|12204|541
1655676600000|2022-06-19 22:10:00|12216.1|12209.1|12222.5|12217|12224.6|12218|12215.3|12208.9|593
1655676900000|2022-06-19 22:15:00|12223.2|12216.1|12224.9|12220|12227.3|12220.8|12221.7|12214.6|1052
1655677200000|2022-06-19 22:20:00|12225|12220.1|12221.9|12217.7|12225|12220.6|12221.4|12217.3|876
1655677500000|2022-06-19 22:25:00|12222.2|12218.1|12224.2|12219.9|12226.4|12221.9|12221.7|12217.6|815
1655677800000|2022-06-19 22:30:00|12224.1|12220|12224.8|12220.1|12227.2|12223.3|12219.8|12216.3|897
1655678100000|2022-06-19 22:35:00|12224.5|12219.9|12224.7|12221|12226.6|12222.5|12221.3|12217.5|1236
1655678400000|2022-06-19 22:40:00|12224.3|12220.9|12226.6|12222.8|12228.2|12223.8|12223.7|12220.1|1010
1655678700000|2022-06-19 22:45:00|12226.7|12222.7|12226.7|12223.3|12230.6|12226.2|12224.5|12221.9|963
1655679000000|2022-06-19 22:50:00|12226.6|12223.4|12228.2|12225.2|12229.3|12225.8|12226|12223|828
1655679300000|2022-06-19 22:55:00|12228.5|12225.3|12227.6|12223.7|12229.3|12225.7|12225.7|12222|849
1655679600000|2022-06-19 23:00:00|12227|12224.1|12223.5|12221.2|12227|12224.8|12221.5|12219.7|823
1655679900000|2022-06-19 23:05:00|12223.6|12221.3|12221|12218.2|12224.7|12223|12213.4|12210.7|1173
1655680200000|2022-06-19 23:10:00|12221.1|12218.1|12221.3|12218.8|12222.1|12219.5|12218.4|12215.8|733
1655680500000|2022-06-19 23:15:00|12221.9|12218.7|12217.3|12215.8|12222.3|12220.5|12217.1|12215.4|1076
1655680800000|2022-06-19 23:20:00|12217.2|12215.7|12219.2|12217.7|12220.8|12218.8|12215.3|12213.7|686
1655681100000|2022-06-19 23:25:00|12219.3|12217.8|12221.1|12219.6|12224.2|12222.2|12218.4|12216.5|749
1655681400000|2022-06-19 23:30:00|12221.2|12219.7|12225.3|12223.8|12226.9|12225.4|12220.4|12218.8|562
1655681700000|2022-06-19 23:35:00|12225.2|12223.7|12225.5|12224|12225.9|12224.4|12221.7|12220.2|542
1655682000000|2022-06-19 23:40:00|12225.1|12223.6|12231.1|12229.6|12231.4|12229.9|12224.2|12222.7|520
1655682300000|2022-06-19 23:45:00|12231.3|12229.8|12227.5|12226|12231.4|12229.9|12226.9|12225.4|658
1655682600000|2022-06-19 23:50:00|12227.4|12225.9|12230.8|12229.3|12232.6|12231.1|12227.4|12225.9|730
1655682900000|2022-06-19 23:55:00|12230.9|12229.4|12229.5|12227.4|12232.7|12230.8|12226.6|12225.1|1013
1655683200000|2022-06-20 00:00:00|12229.2|12227.7|12225.7|12224.2|12229.2|12227.7|12220.2|12218.9|947
1655683500000|2022-06-20 00:05:00|12225.5|12224|12227.8|12226.3|12228.4|12226.9|12224.4|12222.9|941
1655683800000|2022-06-20 00:10:00|12227.9|12226.4|12222.7|12221.2|12228.1|12226.6|12217.3|12215.8|877
1655684100000|2022-06-20 00:15:00|12222.9|12221.4|12225.2|12223.7|12227|12225.5|12219.6|12218.1|983
1655684400000|2022-06-20 00:20:00|12225.3|12223.8|12225.2|12223.7|12226.3|12224.8|12221.7|12220.2|745
1655684700000|2022-06-20 00:25:00|12225|12223.5|12220|12218.5|12226|12225.1|12220|12218.5|876
1655685000000|2022-06-20 00:30:00|12220.1|12218.6|12223.2|12221.7|12223.5|12222.3|12215.1|12213.6|640
1655685300000|2022-06-20 00:35:00|12223.1|12221.6|12222.7|12221.2|12224.4|12222.9|12220.1|12218.6|668
1655685600000|2022-06-20 00:40:00|12222.2|12220.7|12222|12220.5|12223.8|12222.3|12220.9|12219.4|553
1655685900000|2022-06-20 00:45:00|12221.9|12220.4|12220.3|12218.8|12222.1|12220.6|12216.7|12215.2|816
1655686200000|2022-06-20 00:50:00|12220.4|12218.9|12224.2|12223.3|12226.5|12225.1|12220.4|12218.9|881
1655686500000|2022-06-20 00:55:00|12224.3|12223.4|12223.5|12222.6|12226.8|12225.7|12222.8|12221.5|845
1655686800000|2022-06-20 01:00:00|12223.6|12222.7|12225.9|12225|12227.5|12226.4|12223.5|12222.6|790
1655687100000|2022-06-20 01:05:00|12226|12225.1|12224.9|12223.4|12226|12225.1|12221.3|12220.4|529
1655687400000|2022-06-20 01:10:00|12224.8|12223.3|12224.3|12222.8|12227.5|12226.5|12222.4|12221.3|740
1655687700000|2022-06-20 01:15:00|12224.1|12222.6|12222.1|12220.6|12224.3|12222.8|12220.3|12218.8|928
1655688000000|2022-06-20 01:20:00|12222.2|12220.7|12217.7|12216.2|12224.7|12223.2|12215.4|12213.9|730
1655688300000|2022-06-20 01:25:00|12217.8|12216.3|12217.5|12216|12222.6|12221.1|12217|12215.8|653
1655688600000|2022-06-20 01:30:00|12217.4|12215.9|12211|12209.5|12217.5|12216|12209.1|12207.9|967
1655688900000|2022-06-20 01:35:00|12210.5|12209|12205.8|12204.3|12214.5|12213|12205.8|12204.3|895
1655689200000|2022-06-20 01:40:00|12206|12204.5|12200.6|12199.7|12210.3|12208.8|12199.9|12198.7|892
1655689500000|2022-06-20 01:45:00|12200.9|12199.4|12206.4|12204.9|12208.3|12206.8|12200.2|12198.9|790
1655689800000|2022-06-20 01:50:00|12206.3|12204.8|12205.2|12203.7|12206.6|12205|12201.7|12200.2|757
1655690100000|2022-06-20 01:55:00|12205.1|12203.6|12201.7|12200.2|12205.6|12204.1|12201.6|12200.1|765
1655690400000|2022-06-20 02:00:00|12201.8|12200.3|12202.4|12200.9|12203.7|12202.6|12200.2|12199|628
1655690700000|2022-06-20 02:05:00|12202.3|12200.8|12208|12206.5|12208.3|12206.8|12201.4|12199.9|662
1655691000000|2022-06-20 02:10:00|12208.1|12206.6|12212.1|12210.6|12213.2|12211.7|12207.7|12206.2|839
1655691300000|2022-06-20 02:15:00|12212.2|12210.7|12213.3|12211.8|12215.5|12214.2|12210.3|12208.8|705
1655691600000|2022-06-20 02:20:00|12213.2|12211.7|12213.6|12212.1|12218.4|12216.9|12210.4|12208.9|859
1655691900000|2022-06-20 02:25:00|12213.4|12211.9|12213.5|12212|12214|12212.7|12210.3|12208.8|667
1655692200000|2022-06-20 02:30:00|12213.7|12212.2|12220.3|12218.8|12221.1|12219.6|12213.2|12212|739
1655692500000|2022-06-20 02:35:00|12220.2|12218.7|12221.7|12220.2|12223.4|12221.9|12216.9|12215.4|824
1655692800000|2022-06-20 02:40:00|12221.9|12220.4|12229.4|12227.9|12230.6|12229.1|12221.2|12219.7|1136
1655693100000|2022-06-20 02:45:00|12229.3|12227.8|12229.8|12228.3|12231.2|12229.7|12228.3|12226.8|886
1655693400000|2022-06-20 02:50:00|12230|12228.5|12232|12230.5|12235.6|12234.3|12229.9|12228.4|864
1655693700000|2022-06-20 02:55:00|12231.9|12230.4|12228.1|12226.6|12236.4|12234.9|12227.9|12226.4|849
1655694000000|2022-06-20 03:00:00|12227.9|12227|12232.6|12231.1|12233.6|12232.1|12227.9|12227|743
1655694300000|2022-06-20 03:05:00|12232.7|12231.2|12231.8|12230.3|12234|12232.1|12230.9|12229.2|732
1655694600000|2022-06-20 03:10:00|12231.7|12230.2|12239|12236.8|12240.1|12238.6|12231.5|12229.9|756
1655694900000|2022-06-20 03:15:00|12238.7|12237.2|12234.3|12232.8|12239.1|12237.6|12232.3|12230.8|766
1655695200000|2022-06-20 03:20:00|12234.2|12232.7|12228|12226.5|12235|12233.5|12225.6|12224.6|754
1655695500000|2022-06-20 03:25:00|12227.9|12226.4|12231.6|12230.1|12233.5|12231.9|12227.8|12226.3|758
1655695800000|2022-06-20 03:30:00|12231.7|12230.2|12238|12236.5|12238.3|12236.8|12230.9|12229.4|679
1655696100000|2022-06-20 03:35:00|12238.2|12236.7|12245|12243.5|12246.1|12244.6|12238.2|12236.7|914
1655696400000|2022-06-20 03:40:00|12245.1|12243.6|12243|12241.5|12248.2|12246.7|12241.6|12239.9|746
1655696700000|2022-06-20 03:45:00|12242.9|12241.4|12250.8|12248.7|12252.3|12250.6|12241.5|12240|749
1655697000000|2022-06-20 03:50:00|12250.7|12248.6|12251.4|12249.9|12254.5|12252.9|12249.1|12247.6|817
1655697300000|2022-06-20 03:55:00|12251.3|12249.8|12250.3|12248.8|12253.6|12252|12249.1|12247.1|673
1655697600000|2022-06-20 04:00:00|12250.6|12249.1|12242.8|12241.3|12250.6|12249.1|12241.3|12239.8|647
1655697900000|2022-06-20 04:05:00|12243|12241.5|12246.7|12245.2|12247.1|12245.6|12242.4|12240.8|611
1655698200000|2022-06-20 04:10:00|12246.6|12245.1|12245|12243.5|12248.3|12246.9|12244.9|12243.4|555
1655698500000|2022-06-20 04:15:00|12244.9|12243.4|12249.7|12248.2|12251.9|12250.4|12244|12242.5|770
1655698800000|2022-06-20 04:20:00|12249.6|12248.1|12246.9|12245.4|12252|12250.5|12246.4|12244.9|735
1655699100000|2022-06-20 04:25:00|12246.8|12245.3|12247.6|12246.1|12248.3|12247|12244.1|12242.6|736
1655699400000|2022-06-20 04:30:00|12247.7|12246.2|12243.1|12241.6|12248.6|12247.1|12243|12241.6|678
1655699700000|2022-06-20 04:35:00|12243.2|12241.7|12245.3|12243.8|12247.1|12245.9|12243.2|12241.7|550
1655700000000|2022-06-20 04:40:00|12245.1|12243.6|12246.1|12244.6|12246.7|12245.2|12242.4|12241.2|532
1655700300000|2022-06-20 04:45:00|12246|12244.5|12240.7|12239.2|12247|12245.5|12240.3|12238.8|467
1655700600000|2022-06-20 04:50:00|12240.6|12239.1|12240.8|12239.3|12243.2|12241.7|12238.4|12236.9|595
1655700900000|2022-06-20 04:55:00|12241|12239.5|12236.4|12234.9|12241.3|12239.9|12235.9|12234.5|657
1655701200000|2022-06-20 05:00:00|12236.5|12235|12236.9|12235.4|12239.1|12237.6|12233.4|12231.9|729
1655701500000|2022-06-20 05:05:00|12236.8|12235.3|12239.6|12238.7|12240|12239|12234.8|12233.5|727
1655701800000|2022-06-20 05:10:00|12239.7|12238.8|12239.8|12238.3|12242.2|12240.9|12236.7|12235.3|633
1655702100000|2022-06-20 05:15:00|12239.7|12238.2|12235|12234.1|12240.8|12239.4|12234.8|12233.6|644
1655702400000|2022-06-20 05:20:00|12234.9|12234|12231.6|12230.1|12234.9|12234|12230.9|12229.9|565
1655702700000|2022-06-20 05:25:00|12231.7|12230.2|12229.9|12228.4|12233.7|12232.4|12229.4|12228|617
1655703000000|2022-06-20 05:30:00|12229.8|12228.3|12231|12230.1|12233.8|12232.3|12229.1|12227.7|795
1655703300000|2022-06-20 05:35:00|12230.9|12230|12230.6|12229.1|12232.1|12231.1|12228.1|12227|792
1655703600000|2022-06-20 05:40:00|12230.7|12229.2|12238.2|12236.7|12238.2|12236.7|12230.3|12229|736
1655703900000|2022-06-20 05:45:00|12238.1|12236.6|12241.5|12240|12242.2|12240.7|12238|12236.6|807
1655704200000|2022-06-20 05:50:00|12241.4|12239.9|12240.5|12239|12244.3|12242.8|12238.5|12237|709
1655704500000|2022-06-20 05:55:00|12240.6|12239.1|12241.2|12239.7|12243.3|12242.4|12239.5|12238.5|569
1655704800000|2022-06-20 06:00:00|12241.3|12239.8|12239.6|12238.1|12244|12242.5|12234.5|12233|1169
1655705100000|2022-06-20 06:05:00|12239.5|12238|12244|12242.5|12247.1|12246.1|12238.7|12237.6|1024
1655705400000|2022-06-20 06:10:00|12243.9|12242.4|12242.2|12240.7|12244.4|12243.2|12234.3|12232.8|1079
1655705700000|2022-06-20 06:15:00|12242|12240.5|12243.6|12242.1|12254.2|12252.7|12242|12240.5|1168
1655706000000|2022-06-20 06:20:00|12243.7|12242.2|12240.5|12239|12244.1|12242.6|12237.9|12236.4|933
1655706300000|2022-06-20 06:25:00|12240.6|12239.1|12236.4|12234.9|12244.3|12242.9|12236.2|12234.2|809
1655706600000|2022-06-20 06:30:00|12236.7|12235.2|12235|12233.5|12238.3|12236.8|12230.4|12229.1|992
1655706900000|2022-06-20 06:35:00|12235.1|12233.6|12238.4|12236.9|12239.1|12237.2|12232.2|12230.7|918
1655707200000|2022-06-20 06:40:00|12238.7|12236.6|12238.1|12236.6|12241.9|12240.4|12234.4|12232.9|879
1655707500000|2022-06-20 06:45:00|12238|12236.5|12238.9|12237.4|12244.3|12243.1|12238|12236.4|844
1655707800000|2022-06-20 06:50:00|12238.8|12237.3|12245.9|12244.4|12246.7|12245.3|12235.9|12234.6|906
1655708100000|2022-06-20 06:55:00|12246|12244.5|12237.5|12235.2|12248.5|12246.9|12236.2|12235|1111
1655708400000|2022-06-20 07:00:00|12237.1|12235.6|12235.9|12234.4|12248|12246.9|12232.9|12231.3|1334
1655708700000|2022-06-20 07:05:00|12235.4|12233.9|12230.8|12229.3|12239.1|12237.6|12229.9|12228.4|1303
1655709000000|2022-06-20 07:10:00|12230.7|12229.2|12233.2|12231.7|12237.5|12236.3|12229.5|12228.3|1076
1655709300000|2022-06-20 07:15:00|12233.3|12231.8|12227|12226.1|12233.3|12232.1|12225.8|12224.5|1164
1655709600000|2022-06-20 07:20:00|12226.9|12226|12234.2|12233.3|12235.1|12234.2|12226.1|12225|1046
1655709900000|2022-06-20 07:25:00|12234.1|12233.2|12231.2|12230.3|12240.8|12239.3|12230.8|12229.4|1017
1655710200000|2022-06-20 07:30:00|12231.5|12230|12234.6|12233.1|12239|12237.5|12230.1|12228.6|962
1655710500000|2022-06-20 07:35:00|12234.7|12233.2|12241.6|12240.1|12243|12241.8|12227.1|12225.8|1082
1655710800000|2022-06-20 07:40:00|12242.1|12240.6|12238.4|12236.9|12242.1|12241|12234.7|12233.5|1134
1655711100000|2022-06-20 07:45:00|12238.5|12237|12241.4|12239.9|12246.5|12245|12235.6|12234.6|1019
1655711400000|2022-06-20 07:50:00|12241.3|12239.8|12222.3|12220.8|12242.2|12240.8|12219.7|12218.6|1349
1655711700000|2022-06-20 07:55:00|12222|12221.1|12227.1|12225.6|12227.2|12225.8|12218.4|12217.5|980
1655712000000|2022-06-20 08:00:00|12227.2|12225.7|12229.3|12227.8|12231.8|12230.8|12225.2|12223.7|837
1655712300000|2022-06-20 08:05:00|12229.4|12227.9|12231.9|12231|12238|12236.5|12229.3|12227.8|902
1655712600000|2022-06-20 08:10:00|12231.8|12230.9|12232.6|12231.1|12237|12235.9|12228.8|12227.9|851
1655712900000|2022-06-20 08:15:00|12232.7|12231.2|12239.4|12237.9|12241.5|12240|12229.5|12228.4|872
1655713200000|2022-06-20 08:20:00|12239.5|12238|12240.5|12239.6|12242.7|12241.5|12234.6|12233.3|857
1655713500000|2022-06-20 08:25:00|12240.7|12239.8|12238.4|12236.9|12242|12241.1|12234.7|12233.5|855
1655713800000|2022-06-20 08:30:00|12238.2|12236.7|12234.9|12234|12240.1|12238.9|12233.4|12232.4|993
1655714100000|2022-06-20 08:35:00|12234.8|12233.9|12236.5|12235.6|12239.8|12238.9|12233.5|12232.3|949
1655714400000|2022-06-20 08:40:00|12236.6|12235.7|12232.7|12231.8|12239.9|12239|12232.7|12231.8|834
1655714700000|2022-06-20 08:45:00|12232.8|12231.9|12238.5|12237.6|12240.9|12239.8|12232.7|12231.8|744
1655715000000|2022-06-20 08:50:00|12238.6|12237.7|12242.9|12241.4|12245.3|12243.8|12235.7|12234.2|764
1655715300000|2022-06-20 08:55:00|12242.8|12241.3|12247|12245.5|12248.2|12247|12241|12239.5|1016
1655715600000|2022-06-20 09:00:00|12247.2|12246.3|12250.7|12249.2|12254.3|12252.8|12246.6|12245.4|967
1655715900000|2022-06-20 09:05:00|12250.8|12249.3|12255.8|12254.9|12260.7|12259.8|12249.6|12248.6|916
1655716200000|2022-06-20 09:10:00|12256|12255.1|12257.8|12256.9|12263.4|12261.9|12255.6|12254.6|1156
1655716500000|2022-06-20 09:15:00|12257.9|12257|12256.3|12255.4|12258.5|12257.6|12255.5|12254.3|755
1655716800000|2022-06-20 09:20:00|12256.4|12255.5|12256.9|12255.4|12257.8|12256.3|12251.4|12250.4|747
1655717100000|2022-06-20 09:25:00|12256.8|12255.3|12256|12254.5|12257.9|12256.7|12254|12252.6|790
1655717400000|2022-06-20 09:30:00|12255.9|12254.4|12247.7|12246.8|12255.9|12254.5|12246|12244.7|781
1655717700000|2022-06-20 09:35:00|12247.6|12246.7|12243.6|12242.7|12248.2|12246.9|12242.7|12241.6|779
1655718000000|2022-06-20 09:40:00|12243.8|12242.9|12246|12245.1|12247.5|12246.5|12242.6|12241.5|847
1655718300000|2022-06-20 09:45:00|12246.4|12245.5|12243.4|12242.5|12248.2|12247.3|12241.7|12240.8|762
1655718600000|2022-06-20 09:50:00|12243.5|12242.6|12244.4|12243.5|12246.7|12245.8|12242.9|12242|736
1655718900000|2022-06-20 09:55:00|12244.3|12243.4|12246.5|12245.6|12247.7|12246.6|12243.7|12242.8|714
1655719200000|2022-06-20 10:00:00|12246.7|12245.8|12241.7|12240.8|12247.5|12246.6|12239.6|12238.7|734
1655719500000|2022-06-20 10:05:00|12241.8|12240.9|12237.4|12236.5|12242.6|12241.5|12237.4|12236.5|615
1655719800000|2022-06-20 10:10:00|12237.6|12236.1|12238.2|12237.3|12240.3|12239.2|12236.8|12235.9|607
1655720100000|2022-06-20 10:15:00|12238.3|12237.4|12239.9|12239|12246.5|12245.2|12236.9|12236|777
1655720400000|2022-06-20 10:20:00|12239.7|12238.8|12244.2|12243.3|12244.7|12243.8|12234|12233.1|769
1655720700000|2022-06-20 10:25:00|12244.3|12243.4|12242.8|12241.9|12244.9|12244|12239.9|12239|553
1655721000000|2022-06-20 10:30:00|12242.7|12241.8|12248.7|12247.8|12249|12247.8|12240.3|12239.4|688
1655721300000|2022-06-20 10:35:00|12248.6|12247.7|12256.8|12255.9|12257|12256.1|12247.1|12246.2|659
1655721600000|2022-06-20 10:40:00|12256.9|12256|12256.9|12256|12260.2|12259.3|12256.1|12255.2|690
1655721900000|2022-06-20 10:45:00|12256.8|12255.9|12246.7|12245.8|12259.5|12258.6|12243.7|12242.8|804
1655722200000|2022-06-20 10:50:00|12247|12245.5|12249.2|12247.7|12250.8|12249.9|12244.6|12243.3|629
1655722500000|2022-06-20 10:55:00|12249.3|12247.8|12250.2|12249.3|12251.7|12250.8|12248|12247.1|489
1655722800000|2022-06-20 11:00:00|12250.3|12249.4|12248.2|12247.3|12255.4|12254.3|12247.5|12246.6|658
1655723100000|2022-06-20 11:05:00|12248.1|12247.2|12248.4|12246.9|12249.2|12248|12244.8|12243.5|611
1655723400000|2022-06-20 11:10:00|12248.1|12246.6|12249.5|12248|12249.9|12248.8|12244.4|12243.2|568
1655723700000|2022-06-20 11:15:00|12249.4|12247.9|12253.3|12251.8|12256.4|12255.3|12249.1|12247.9|685
1655724000000|2022-06-20 11:20:00|12253|12252.1|12258.7|12257.8|12260|12258.9|12252.9|12252|629
1655724300000|2022-06-20 11:25:00|12258.5|12257.6|12261.7|12260.8|12262.3|12261.4|12257.7|12256.6|551
1655724600000|2022-06-20 11:30:00|12261.6|12260.7|12271|12269.5|12273.6|12272.3|12261.6|12260.7|772
1655724900000|2022-06-20 11:35:00|12271.1|12269.6|12276.5|12275|12278.9|12277.4|12270.9|12269.4|566
1655725200000|2022-06-20 11:40:00|12276.4|12274.9|12280.2|12278.7|12281.2|12279.7|12273.6|12272.1|683
1655725500000|2022-06-20 11:45:00|12280.1|12278.6|12275|12274.1|12280.1|12278.6|12273.4|12271.9|594
1655725800000|2022-06-20 11:50:00|12275.3|12273.8|12271.9|12270.4|12276.3|12275|12271.3|12269.8|658
1655726100000|2022-06-20 11:55:00|12272|12270.5|12263.1|12261.6|12274|12272.5|12259.8|12258.3|815
1655726400000|2022-06-20 12:00:00|12263|12261.5|12257|12256.1|12267.8|12266.3|12256.2|12254.7|624
1655726700000|2022-06-20 12:05:00|12257.3|12256.4|12261.8|12260.9|12263.8|12262.9|12255.4|12254.5|597
1655727000000|2022-06-20 12:10:00|12261.9|12261|12265.7|12264.8|12266.7|12265.6|12261.7|12260.8|638
1655727300000|2022-06-20 12:15:00|12265.6|12264.7|12263.4|12262.5|12266.6|12265.4|12262.8|12261.9|667
1655727600000|2022-06-20 12:20:00|12263.5|12262.6|12265.2|12264.3|12267.8|12266.9|12262.9|12262|633
1655727900000|2022-06-20 12:25:00|12265.3|12264.4|12269|12268.1|12270.3|12269|12262.7|12261.8|593
1655728200000|2022-06-20 12:30:00|12269.1|12268.2|12268.1|12266.6|12271.7|12270.8|12266.3|12265.4|565
1655728500000|2022-06-20 12:35:00|12267.5|12266.3|12260.9|12260|12269.6|12268.7|12260.6|12259.7|605
1655728800000|2022-06-20 12:40:00|12260.8|12259.9|12260.7|12259.8|12263.1|12262.2|12259.3|12258.2|564
1655729100000|2022-06-20 12:45:00|12260.6|12259.7|12264.1|12263.2|12265.7|12264.5|12258.5|12257.6|563
1655729400000|2022-06-20 12:50:00|12264|12263.1|12258.5|12257.6|12267.9|12267|12257.2|12256.3|721
1655729700000|2022-06-20 12:55:00|12258.6|12257.7|12263.4|12261.9|12264.3|12263.2|12258|12257.1|547
1655730000000|2022-06-20 13:00:00|12263.2|12262.3|12243.9|12242.4|12263.2|12262.3|12237.1|12235.5|1190
1655730300000|2022-06-20 13:05:00|12244|12242.5|12236.9|12236|12249.3|12248.1|12236|12234.8|923
1655730600000|2022-06-20 13:10:00|12237.2|12235.7|12233.2|12231.7|12237.5|12236.1|12226.7|12225.1|1057
1655730900000|2022-06-20 13:15:00|12233.4|12231.9|12232.7|12231.2|12240.1|12238.4|12232.1|12230.6|815
1655731200000|2022-06-20 13:20:00|12232.6|12231.1|12234.2|12232.7|12241|12239.5|12232.5|12231|830
1655731500000|2022-06-20 13:25:00|12234|12232.5|12234.3|12232.8|12236.9|12235.2|12226.7|12225.3|723
1655731800000|2022-06-20 13:30:00|12234.4|12232.9|12230.4|12228.9|12236.5|12235|12228.1|12226.6|850
1655732100000|2022-06-20 13:35:00|12230.7|12229.2|12231.1|12229.6|12235.6|12234.1|12228.2|12226.7|791
1655732400000|2022-06-20 13:40:00|12230.8|12229.3|12234.2|12232.7|12236.7|12235.2|12230.3|12228.8|749
1655732700000|2022-06-20 13:45:00|12234.1|12232.6|12232.5|12231|12237.9|12236.4|12229.2|12227.7|829
1655733000000|2022-06-20 13:50:00|12232.4|12230.9|12231.4|12229.9|12239.3|12237.8|12229.6|12228.1|791
1655733300000|2022-06-20 13:55:00|12231.3|12229.8|12232.8|12231.9|12236.3|12234.8|12228.6|12227.1|724
1655733600000|2022-06-20 14:00:00|12232.6|12231.7|12230.8|12229.9|12236.1|12235.2|12227.9|12226.6|949
1655733900000|2022-06-20 14:05:00|12230.7|12229.8|12234.1|12233.2|12235.9|12234.6|12229.4|12228.5|576
1655734200000|2022-06-20 14:10:00|12234|12233.1|12232.4|12231.5|12240.1|12238.9|12230.8|12229.9|583
1655734500000|2022-06-20 14:15:00|12232.5|12231.6|12238.6|12237.7|12241.3|12240.1|12230.9|12230|695
1655734800000|2022-06-20 14:20:00|12238.5|12237.6|12242|12241.1|12243|12242.1|12233.8|12232.8|755
1655735100000|2022-06-20 14:25:00|12241.9|12241|12241.4|12240.5|12249.3|12248.1|12241.4|12240.4|757
1655735400000|2022-06-20 14:30:00|12240.9|12240|12231.6|12230.7|12241.6|12240.2|12229.9|12228.4|759
1655735700000|2022-06-20 14:35:00|12231.5|12230.6|12242|12241.1|12243.3|12242.1|12229.7|12228.6|766
1655736000000|2022-06-20 14:40:00|12241.9|12241|12244.1|12243.2|12247.6|12246.5|12241.9|12240.9|778
1655736300000|2022-06-20 14:45:00|12244.5|12243|12240.8|12239.9|12246.1|12244.9|12239.6|12238.7|612
1655736600000|2022-06-20 14:50:00|12240.9|12240|12255.3|12253.8|12258.3|12256.6|12239.3|12238.1|979
1655736900000|2022-06-20 14:55:00|12255.4|12253.9|12253.8|12252.9|12259.1|12258.2|12253.4|12252.4|909
1655737200000|2022-06-20 15:00:00|12253.7|12252.8|12250.8|12249.9|12255.1|12253.9|12249.9|12248.7|645
1655737500000|2022-06-20 15:05:00|12250.7|12249.8|12247.3|12246.4|12255.2|12253.9|12245.1|12244|760
1655737800000|2022-06-20 15:10:00|12247.4|12246.5|12252|12251.1|12253.2|12252|12247.4|12246|701
1655738100000|2022-06-20 15:15:00|12252.3|12251.4|12252.6|12251.7|12255.4|12254.1|12250.5|12249.5|658
1655738400000|2022-06-20 15:20:00|12252.7|12251.8|12248.8|12247.9|12256.4|12255.5|12247.4|12246.2|603
1655738700000|2022-06-20 15:25:00|12248.6|12247.7|12245|12243.5|12248.6|12247.7|12244.8|12243.3|589
1655739000000|2022-06-20 15:30:00|12245.3|12243.1|12248.6|12247.7|12252.5|12251.3|12244.9|12243.1|518
1655739300000|2022-06-20 15:35:00|12248.4|12247.5|12247|12246.1|12251.4|12249.9|12246.8|12245.3|423
1655739600000|2022-06-20 15:40:00|12246.9|12246|12248.6|12247.1|12252|12251.1|12246|12244.5|494
1655739900000|2022-06-20 15:45:00|12248.7|12247.2|12250.4|12249.5|12252.9|12251.7|12248.5|12247.2|399
1655740200000|2022-06-20 15:50:00|12250.5|12249.6|12250|12248.5|12253.3|12252.4|12247.9|12246.9|420
1655740500000|2022-06-20 15:55:00|12250.1|12248.6|12250.7|12249.2|12252.9|12251.8|12248.7|12247.4|535
1655740800000|2022-06-20 16:00:00|12250.6|12249.1|12246.7|12245.8|12251.1|12250.1|12246.4|12244.9|453
1655741100000|2022-06-20 16:05:00|12246.8|12245.9|12250.9|12249.4|12251.5|12250.3|12246.6|12245.5|340
1655741400000|2022-06-20 16:10:00|12251|12249.5|12246.2|12244.7|12251.2|12250|12244.1|12242.6|336
1655741700000|2022-06-20 16:15:00|12246.1|12244.6|12243|12241.5|12246.6|12245.1|12242.6|12241.3|444
1655742000000|2022-06-20 16:20:00|12243.1|12241.6|12242.2|12240.7|12244.5|12243|12242.1|12240.6|296
1655742300000|2022-06-20 16:25:00|12242.1|12240.6|12244.7|12243.2|12246.2|12244.7|12241.6|12240.5|485
1655742600000|2022-06-20 16:30:00|12244.5|12243|12239.2|12238.3|12245.7|12244.2|12239|12237.9|445
1655742900000|2022-06-20 16:35:00|12239.3|12238.4|12243.6|12242.1|12244.4|12243.2|12239.2|12238.3|461
1655743200000|2022-06-20 16:40:00|12243.7|12242.2|12249.2|12247.7|12249.4|12248.2|12243.5|12242.1|433
1655743500000|2022-06-20 16:45:00|12249.1|12247.6|12247.5|12246.6|12249.9|12248.4|12245.3|12244.1|467
1655743800000|2022-06-20 16:50:00|12247.4|12246.5|12249.8|12248.9|12250|12248.9|12246.1|12244.7|288
1655744100000|2022-06-20 16:55:00|12249.9|12249|12255.2|12253.7|12257.4|12255.9|12248.6|12247.7|456
1655744400000|2022-06-20 17:00:00|12255.4|12253.9|12250.4|12248.9|12256|12254.4|12249|12247.5|395
1655744700000|2022-06-20 17:05:00|12250.3|12248.8|12248.6|12247.1|12251|12249.4|12248.3|12246.8|156
1655745000000|2022-06-20 17:10:00|12248.7|12247.2|12245.4|12243.9|12248.8|12247.3|12244.2|12242.7|218
1655745300000|2022-06-20 17:15:00|12245.5|12244|12242.8|12241.3|12245.8|12244.3|12242.6|12241.1|278
1655745600000|2022-06-20 17:20:00|12242.9|12241.4|12243.5|12242|12245.6|12244.1|12242.7|12241.2|165
1655745900000|2022-06-20 17:25:00|12243.4|12241.9|12243.4|12241.9|12244|12242.2|12242.5|12240.6|163
1655746200000|2022-06-20 17:30:00|12243.5|12242|12244.4|12242.9|12244.7|12243.2|12242.4|12240.9|174
1655746500000|2022-06-20 17:35:00|12244.5|12243|12243.5|12242|12244.5|12243.1|12242.5|12241.1|168
1655746800000|2022-06-20 17:40:00|12243.4|12241.9|12246.1|12244.6|12246.5|12245|12242.8|12241.5|157
1655747100000|2022-06-20 17:45:00|12246.2|12244.7|12242.8|12241.3|12246.2|12244.7|12242.7|12241.2|242
1655747400000|2022-06-20 17:50:00|12242.9|12241.4|12240.4|12238.9|12243.4|12241.9|12240.2|12238.7|277
1655747700000|2022-06-20 17:55:00|12240.3|12238.8|12235.2|12233.7|12240.4|12238.9|12235.1|12233.6|324
1655748000000|2022-06-20 18:00:00|12235.3|12233.8|12233.7|12232.2|12236.7|12235.3|12233.4|12231.9|404
1655748300000|2022-06-20 18:05:00|12233.8|12232.3|12234.3|12232.8|12235.3|12233.8|12232|12230.5|419
1655748600000|2022-06-20 18:10:00|12234.4|12232.9|12235.8|12234.3|12236.2|12234.7|12233.5|12232|357
1655748900000|2022-06-20 18:15:00|12235.7|12234.2|12236.3|12234.8|12237.5|12236|12234.6|12233.1|406
1655749200000|2022-06-20 18:20:00|12236.2|12234.7|12237.3|12235.8|12237.3|12235.8|12235.2|12233.5|219
1655749500000|2022-06-20 18:25:00|12237.4|12235.9|12238.7|12237.2|12239.1|12237.3|12236.9|12235.1|257
1655749800000|2022-06-20 18:30:00|12238.6|12237.1|12239.8|12238.3|12240.3|12238.6|12238.6|12237.1|136
1655750100000|2022-06-20 18:35:00|12239.9|12238.4|12239.5|12238|12240.1|12238.6|12239.2|12237.5|137
1655750400000|2022-06-20 18:40:00|12239.4|12237.9|12240.6|12239.1|12241|12239.1|12239.3|12237|136
1655750700000|2022-06-20 18:45:00|12240.3|12238.8|12240.6|12239.1|12241.3|12239.5|12240.3|12238.5|100
1655751000000|2022-06-20 18:50:00|12240.5|12239|12238.5|12237|12241.9|12239.9|12238.5|12236.7|172
1655751300000|2022-06-20 18:55:00|12238.4|12236.9|12239.6|12238.1|12240.8|12239.1|12238.4|12236.7|169
1655751600000|2022-06-20 19:00:00|12240.2|12237.7|12243.1|12241.6|12243.9|12241.8|12240.2|12237.7|279
1655751900000|2022-06-20 19:05:00|12243|12241.5|12245.6|12244.1|12246.2|12244.6|12243|12240.8|403
1655752200000|2022-06-20 19:10:00|12245.5|12244|12246.8|12245.3|12247.5|12245.7|12244.9|12243|238
1655752500000|2022-06-20 19:15:00|12246.9|12245.4|12247.4|12246.5|12248.3|12246.6|12246.3|12244|426
1655752800000|2022-06-20 19:20:00|12247.6|12246.1|12248.7|12247.2|12249.4|12247.9|12247.4|12245.8|290
1655753100000|2022-06-20 19:25:00|12248.6|12247.1|12251.6|12249.3|12251.9|12250|12248|12246.2|312
1655753400000|2022-06-20 19:30:00|12251.5|12249.4|12253.4|12251.3|12253.4|12251.9|12250.8|12249.3|268
1655753700000|2022-06-20 19:35:00|12253.5|12251.6|12255.9|12254.4|12256|12254.5|12252.9|12251.4|168
1655754000000|2022-06-20 19:40:00|12256|12254.5|12255.4|12253.9|12257.2|12255.7|12254.2|12252.5|286
1655754300000|2022-06-20 19:45:00|12255.3|12253.8|12258.7|12257.2|12258.7|12257.2|12255.2|12253.6|194
1655754600000|2022-06-20 19:50:00|12258.6|12257.1|12257.7|12256.2|12260.9|12258.9|12257.1|12255.4|426
1655754900000|2022-06-20 19:55:00|12257.6|12256.1|12259.9|12257.6|12260.9|12258.9|12257|12255.4|448
1655755200000|2022-06-20 20:00:00|12260|12257.5|12254.9|12253.4|12260|12257.7|12251.7|12249.2|503
1655755500000|2022-06-20 20:05:00|12254.8|12253.3|12256.2|12254.7|12257.4|12255.5|12254.8|12253|483
1655755800000|2022-06-20 20:10:00|12256.1|12254.6|12259.2|12256.8|12259.4|12257.4|12256.1|12254.4|652
1655756100000|2022-06-20 20:15:00|12259.4|12256.9|12258.2|12255.9|12260.2|12258.1|12257.9|12255.7|667
1655756400000|2022-06-20 20:20:00|12258.3|12255.8|12257.1|12255.6|12258.7|12256.2|12257.1|12255.1|429
1655756700000|2022-06-20 20:25:00|12257|12255.5|12252.1|12250.6|12257.2|12255.8|12251.6|12250.2|445
1655757000000|2022-06-20 20:30:00|12252|12250.5|12252|12249.9|12253.1|12251.7|12250.5|12249|453
1655757300000|2022-06-20 20:35:00|12251.6|12250.1|12251.8|12249.4|12252.1|12250.1|12249.6|12248.1|614
1655757600000|2022-06-20 20:40:00|12251.4|12249.5|12249.6|12248.1|12251.9|12250|12249.6|12247.6|801
1655757900000|2022-06-20 20:45:00|12250.3|12247.2|12249.3|12246.6|12251.8|12248.4|12246.9|12243.2|413
1655758200000|2022-06-20 20:50:00|12249.4|12246.7|12247.6|12244.9|12250.8|12248.3|12247.2|12242.4|272
1655758500000|2022-06-20 20:55:00|12248.8|12242.8|12257.6|12246.6|12258.2|12247.2|12247.9|12241.4|329
1655758800000|2022-06-20 21:00:00|12257.7|12246.7|12254.7|12243.7|12257.9|12246.9|12254.5|12243.5|41
1655759100000|2022-06-20 21:05:00|12254.9|12243.9|12254.5|12243.5|12255.3|12244.3|12254.2|12243.2|38
1655759400000|2022-06-20 21:10:00|12253.7|12242.7|12253.8|12242.8|12255.2|12244.2|12252.5|12241.5|213
1655759700000|2022-06-20 21:15:00|12253.4|12242.4|12253.9|12242.9|12256|12245|12252.2|12241.2|148
1655760000000|2022-06-20 21:20:00|12255.9|12244.9|12254.5|12243.5|12259.3|12248.3|12252.7|12241.7|137
1655760300000|2022-06-20 21:25:00|12254.2|12243.2|12254.4|12243.4|12258.8|12247.8|12251.7|12240.7|91
1655760600000|2022-06-20 21:30:00|12254.8|12243.8|12253.9|12242.9|12255.8|12244.9|12247.7|12236.7|315
1655760900000|2022-06-20 21:35:00|12253.8|12242.8|12254.7|12243.7|12256.5|12246.1|12250.9|12242.6|144
1655761200000|2022-06-20 21:40:00|12251.6|12245.5|12255.7|12244.7|12256.3|12246.3|12250.6|12242.6|108
1655761500000|2022-06-20 21:45:00|12256.4|12245.4|12251.2|12245.9|12256.4|12246.4|12251|12242.9|130
1655761800000|2022-06-20 21:50:00|12251.4|12245.8|12251.6|12245.8|12258.2|12247.2|12250.7|12242.8|129
1655762100000|2022-06-20 21:55:00|12251.5|12245.7|12251.2|12246|12254.1|12246.2|12250.7|12242.7|156
1655762400000|2022-06-20 22:00:00|12252.7|12244.6|12250.4|12245.8|12256.9|12247.4|12248.4|12242.3|452
1655762700000|2022-06-20 22:05:00|12250.3|12246|12247.6|12244|12250.4|12246|12243.8|12239.2|350
1655763000000|2022-06-20 22:10:00|12247.8|12243.9|12251.5|12246.6|12252.1|12247.8|12247.5|12243.6|297
1655763300000|2022-06-20 22:15:00|12250.8|12247|12250.8|12247.6|12251.5|12248|12249.4|12246|836
1655763600000|2022-06-20 22:20:00|12251|12247.7|12251.9|12248.7|12252.5|12249.4|12250.6|12247.2|533
1655763900000|2022-06-20 22:25:00|12252|12248.5|12250.2|12247.8|12253.9|12251.6|12249.2|12246.3|644
1655764200000|2022-06-20 22:30:00|12250.3|12247.7|12252.2|12249.4|12253.5|12251.3|12250.2|12247.7|786
1655764500000|2022-06-20 22:35:00|12252.1|12249.7|12251.6|12248.8|12252.7|12249.9|12248.2|12245.8|902
1655764800000|2022-06-20 22:40:00|12252|12248.9|12252.9|12250.2|12254.8|12252.1|12250.9|12248.4|681
1655765100000|2022-06-20 22:45:00|12253.2|12250|12253.7|12251.2|12255.5|12252.9|12252.2|12249.4|683
1655765400000|2022-06-20 22:50:00|12253.9|12251.3|12255.5|12252.7|12256.6|12253.3|12253.2|12250.6|582
1655765700000|2022-06-20 22:55:00|12255.4|12252.8|12256.4|12253.8|12257.2|12254.8|12254.2|12251.6|562
1655766000000|2022-06-20 23:00:00|12256.5|12253.9|12255.3|12253.8|12257.2|12255.3|12253.8|12252|473
1655766300000|2022-06-20 23:05:00|12255.2|12253.7|12254.6|12253.1|12255.5|12253.9|12253.2|12251.7|492
1655766600000|2022-06-20 23:10:00|12254.7|12253.2|12254.7|12253.2|12254.9|12253.4|12252.6|12251.1|525
1655766900000|2022-06-20 23:15:00|12254.6|12253.1|12254.8|12253.3|12255.6|12254.1|12252.8|12251.3|436
1655767200000|2022-06-20 23:20:00|12254.9|12253.4|12253.4|12251.9|12255.3|12253.5|12253|12251.5|301
1655767500000|2022-06-20 23:25:00|12253.5|12252|12252.4|12250.9|12255.1|12253.6|12251.9|12250.4|360
1655767800000|2022-06-20 23:30:00|12252.3|12250.8|12248.2|12246.7|12252.5|12251|12248.1|12246.6|653
1655768100000|2022-06-20 23:35:00|12248.1|12246.6|12249.6|12248.1|12250.3|12248.5|12247.5|12246|418
1655768400000|2022-06-20 23:40:00|12249.7|12248.2|12251.7|12250.2|12252.7|12251.5|12249.5|12248|712
1655768700000|2022-06-20 23:45:00|12251.6|12250.1|12258.6|12257.1|12259.6|12258.2|12251|12249.5|637
1655769000000|2022-06-20 23:50:00|12258.5|12257|12256.3|12254.8|12260.3|12258.8|12255.2|12253.7|421
1655769300000|2022-06-20 23:55:00|12256.2|12254.7|12249.1|12247.6|12256.2|12254.7|12248.9|12247.6|434
1655769600000|2022-06-21 00:00:00|12248.9|12247.4|12257.1|12255.6|12259.2|12258|12247.9|12246.8|899
1655769900000|2022-06-21 00:05:00|12257|12255.5|12255.4|12254.5|12257|12255.5|12252.7|12251.7|646
1655770200000|2022-06-21 00:10:00|12255.7|12254.2|12253.6|12252.7|12258.3|12257.1|12250.4|12249.5|606
1655770500000|2022-06-21 00:15:00|12253.7|12252.8|12252.3|12250.8|12255.5|12254.3|12249.1|12247.8|551
1655770800000|2022-06-21 00:20:00|12252.2|12250.7|12261.2|12259.7|12261.9|12260.3|12250.3|12248.8|634
1655771100000|2022-06-21 00:25:00|12261.1|12259.6|12265.7|12264.2|12266.4|12264.9|12260.4|12258.9|688
1655771400000|2022-06-21 00:30:00|12265.8|12264.3|12271.5|12270|12271.8|12270.3|12263.9|12262.6|838
1655771700000|2022-06-21 00:35:00|12271.6|12270.1|12266.6|12265.1|12272.4|12271.1|12266.6|12265.1|664
1655772000000|2022-06-21 00:40:00|12266.9|12265.4|12261.3|12259.8|12267.4|12265.9|12256.3|12254.6|816
1655772300000|2022-06-21 00:45:00|12261.4|12259.9|12267.7|12266.2|12268.5|12267|12261.3|12259.8|734
1655772600000|2022-06-21 00:50:00|12267.8|12266.3|12264.9|12263.4|12269.5|12268|12262.6|12261.1|777
1655772900000|2022-06-21 00:55:00|12265.3|12263.8|12270.7|12269.2|12271.6|12270.2|12262.2|12260.7|828
1655773200000|2022-06-21 01:00:00|12270.8|12269.3|12272.5|12271.6|12274.4|12273.1|12268.3|12266.8|833
1655773500000|2022-06-21 01:05:00|12272.9|12272|12276|12275.1|12276.7|12275.5|12272.4|12271.3|800
1655773800000|2022-06-21 01:10:00|12275.8|12274.9|12274.6|12273.1|12276.2|12275.3|12271.8|12270.9|698
1655774100000|2022-06-21 01:15:00|12274.5|12273|12275.3|12273.8|12276.4|12275|12270.7|12269.4|571
1655774400000|2022-06-21 01:20:00|12275.5|12274|12278.5|12277|12284.7|12283|12275.4|12273.9|765
1655774700000|2022-06-21 01:25:00|12278.3|12276.8|12273.2|12271.7|12279.4|12278|12273|12271.6|473
1655775000000|2022-06-21 01:30:00|12273.3|12271.8|12271.8|12270.3|12275.9|12274.4|12267.4|12265.9|791
1655775300000|2022-06-21 01:35:00|12271.7|12270.2|12273.8|12272.3|12274.6|12273.2|12269.4|12267.9|681
1655775600000|2022-06-21 01:40:00|12274|12272.5|12270.1|12268.6|12274.2|12272.7|12268.6|12267.1|694
1655775900000|2022-06-21 01:45:00|12270|12268.5|12268.1|12266.6|12270.8|12269.3|12262.9|12261.7|896
1655776200000|2022-06-21 01:50:00|12267.9|12267|12269.5|12268|12269.6|12268.2|12265.8|12264.6|692
1655776500000|2022-06-21 01:55:00|12269.4|12267.9|12267.1|12266.2|12269.5|12268.6|12265.8|12264.9|559
1655776800000|2022-06-21 02:00:00|12267.2|12266.3|12273.9|12273|12276.3|12275.4|12267.1|12266.2|700
1655777100000|2022-06-21 02:05:00|12274|12273.1|12270.2|12269.3|12274|12273.1|12270|12268.9|603
1655777400000|2022-06-21 02:10:00|12270.1|12269.2|12270.9|12270|12272.4|12271.3|12268.9|12267.8|566
1655777700000|2022-06-21 02:15:00|12271|12270.1|12268.3|12267.4|12271|12270.1|12267.8|12266.9|528
1655778000000|2022-06-21 02:20:00|12268.4|12267.5|12269.3|12268.4|12270.9|12270|12267.7|12266.8|408
1655778300000|2022-06-21 02:25:00|12269.4|12268.5|12271.8|12270.9|12271.9|12271|12269.4|12268.3|287
1655778600000|2022-06-21 02:30:00|12272|12271.1|12275|12274.1|12275|12274.1|12271.2|12270.1|290
1655778900000|2022-06-21 02:35:00|12274.9|12274|12275.4|12274.5|12276.7|12275.5|12271.9|12271|373
1655779200000|2022-06-21 02:40:00|12275.5|12274.6|12273.4|12272.5|12275.5|12274.6|12273|12271.8|339
1655779500000|2022-06-21 02:45:00|12273.3|12272.4|12273.9|12273|12274.4|12273.2|12272.8|12271.7|254
1655779800000|2022-06-21 02:50:00|12273.8|12272.9|12274.8|12273.3|12275.5|12274.2|12273.2|12272.1|287
1655780100000|2022-06-21 02:55:00|12274.7|12273.2|12275.1|12273.6|12276|12274.7|12272.8|12271.8|578
1655780400000|2022-06-21 03:00:00|12275|12273.5|12275.2|12273.7|12276|12274.8|12273.2|12272|459
1655780700000|2022-06-21 03:05:00|12275.1|12273.6|12271.7|12270.2|12275.7|12274.3|12270.5|12269.3|440
1655781000000|2022-06-21 03:10:00|12271.6|12270.1|12270.4|12268.9|12272.4|12271|12268.7|12267.6|638
1655781300000|2022-06-21 03:15:00|12270.6|12269.1|12275.2|12273.7|12275.5|12274.1|12270|12268.9|652
1655781600000|2022-06-21 03:20:00|12275.3|12273.8|12275.9|12274.4|12277.2|12275.9|12273.6|12272.5|524
1655781900000|2022-06-21 03:25:00|12275.8|12274.3|12273.8|12272.9|12276.1|12274.9|12273.3|12272.3|455
1655782200000|2022-06-21 03:30:00|12273.7|12272.8|12274.7|12273.8|12277|12276.1|12273.4|12272.4|406
1655782500000|2022-06-21 03:35:00|12274.6|12273.7|12271.7|12270.8|12274.7|12273.8|12271.2|12269.7|469
1655782800000|2022-06-21 03:40:00|12271.8|12270.9|12274.9|12274|12275.9|12275|12271.2|12270|465
1655783100000|2022-06-21 03:45:00|12275|12274.1|12274.7|12273.8|12275.9|12275|12273.8|12272.7|416
1655783400000|2022-06-21 03:50:00|12274.6|12273.7|12279.7|12278.2|12279.9|12278.7|12274.6|12273.7|434
1655783700000|2022-06-21 03:55:00|12279.6|12278.1|12280.7|12279.2|12281.6|12280.4|12277.1|12276|646
1655784000000|2022-06-21 04:00:00|12280.6|12279.1|12281.4|12279.9|12281.4|12280.2|12279.7|12278.4|447
1655784300000|2022-06-21 04:05:00|12281.3|12279.8|12275.7|12274.8|12282.2|12280.7|12274.7|12273.6|429
1655784600000|2022-06-21 04:10:00|12275.8|12274.9|12274.7|12273.2|12276.7|12275.2|12274.3|12272.9|386
1655784900000|2022-06-21 04:15:00|12274.6|12273.1|12276.1|12274.6|12276.4|12275.2|12273.9|12272.4|321
1655785200000|2022-06-21 04:20:00|12276|12274.5|12274.5|12273.6|12277.7|12276.6|12274.4|12273.5|335
1655785500000|2022-06-21 04:25:00|12274.6|12273.7|12272.8|12271.9|12275.1|12274.2|12272|12271|378
1655785800000|2022-06-21 04:30:00|12272.6|12271.7|12271.1|12270.2|12272.7|12271.8|12268.8|12267.6|460
1655786100000|2022-06-21 04:35:00|12271.4|12270.5|12269.2|12268.3|12272.1|12270.9|12268.5|12267.6|274
1655786400000|2022-06-21 04:40:00|12269.1|12268.2|12269.7|12268.8|12271|12270.1|12268.4|12267.1|379
1655786700000|2022-06-21 04:45:00|12269.6|12268.7|12265.8|12264.9|12270.3|12269.4|12265.6|12264.7|332
1655787000000|2022-06-21 04:50:00|12265.7|12264.8|12267|12265.5|12267.5|12266.4|12264.9|12263.9|347
1655787300000|2022-06-21 04:55:00|12266.9|12265.4|12265.2|12264.3|12267.3|12266.1|12265|12263.9|304
1655787600000|2022-06-21 05:00:00|12265.1|12264.2|12270.4|12268.9|12272.3|12270.8|12265.1|12264.2|452
1655787900000|2022-06-21 05:05:00|12270.3|12268.8|12270.3|12269.4|12271.2|12269.8|12268.3|12266.8|412
1655788200000|2022-06-21 05:10:00|12270.4|12269.5|12269|12268.1|12273|12271.5|12268.8|12267.3|472
1655788500000|2022-06-21 05:15:00|12268.9|12268|12267.8|12266.9|12269.5|12268.3|12266.7|12265.6|406
1655788800000|2022-06-21 05:20:00|12267.7|12266.8|12267.5|12266.6|12268.5|12267.3|12266.5|12265.2|569
1655789100000|2022-06-21 05:25:00|12267.6|12266.7|12264.5|12263|12268.4|12267.3|12263.7|12262.5|618
1655789400000|2022-06-21 05:30:00|12264.4|12262.9|12262.5|12261|12265.9|12264.7|12259.1|12257.9|626
1655789700000|2022-06-21 05:35:00|12262.6|12261.1|12258.7|12257.2|12262.9|12261.7|12257|12255.9|534
1655790000000|2022-06-21 05:40:00|12259.1|12257.6|12262.4|12260.9|12262.7|12261.2|12258.1|12256.6|478
1655790300000|2022-06-21 05:45:00|12262.5|12261|12259.3|12257.8|12262.7|12261.2|12255.7|12254.5|661
1655790600000|2022-06-21 05:50:00|12259.2|12257.7|12262|12260.5|12263|12261.9|12256.9|12255.4|673
1655790900000|2022-06-21 05:55:00|12262.1|12260.6|12261.6|12260.1|12264|12262.5|12260.4|12259.3|641
1655791200000|2022-06-21 06:00:00|12261.5|12260|12262.9|12262|12264.4|12263.3|12259.6|12258.5|737
1655791500000|2022-06-21 06:05:00|12262.8|12261.9|12253.1|12252.2|12263.8|12262.8|12253|12252.1|616
1655791800000|2022-06-21 06:10:00|12252.9|12252|12254.3|12252.8|12257.8|12256.5|12252.7|12251.8|579
1655792100000|2022-06-21 06:15:00|12254.2|12252.7|12250|12248.5|12254.2|12252.9|12245.5|12244|659
1655792400000|2022-06-21 06:20:00|12249.9|12248.4|12257.2|12255.7|12259.6|12258.1|12249.6|12248.2|633
1655792700000|2022-06-21 06:25:00|12257.3|12255.8|12261|12259.5|12261.9|12260.4|12255.2|12253.4|744
1655793000000|2022-06-21 06:30:00|12260.9|12259.4|12265.3|12263.8|12267.9|12266.6|12260.2|12258.7|952
1655793300000|2022-06-21 06:35:00|12265.2|12263.7|12277.4|12275.9|12277.9|12276.4|12264.5|12263.3|1038
1655793600000|2022-06-21 06:40:00|12277.5|12276|12272.1|12270.6|12280.3|12278.7|12271.2|12270|837
1655793900000|2022-06-21 06:45:00|12272|12270.5|12271.5|12270|12273.4|12271.4|12266|12264.5|840
1655794200000|2022-06-21 06:50:00|12271.6|12270.1|12270|12268.5|12273|12271.5|12267.9|12265.9|794
1655794500000|2022-06-21 06:55:00|12269.9|12268.4|12277.6|12276.1|12278.4|12276.9|12264.8|12263.5|948
1655794800000|2022-06-21 07:00:00|12277.8|12276.3|12286.3|12284.8|12287.9|12286.6|12275|12273.7|1161
1655795100000|2022-06-21 07:05:00|12286.2|12284.7|12289.7|12288.2|12300.2|12298.7|12286.1|12284.6|1116
1655795400000|2022-06-21 07:10:00|12289.6|12288.1|12295.8|12294.3|12299.8|12297.8|12289.5|12288.1|1004
1655795700000|2022-06-21 07:15:00|12295.9|12294.4|12306.2|12304.7|12309.6|12308.1|12295.9|12294.4|1303
1655796000000|2022-06-21 07:20:00|12305.9|12305|12298.9|12297.4|12309.4|12307.9|12296.4|12294.9|1136
1655796300000|2022-06-21 07:25:00|12298.6|12297.1|12298|12296.5|12303.4|12302|12295.6|12294.1|1074
1655796600000|2022-06-21 07:30:00|12298.2|12296.7|12299.5|12298|12300.7|12298.8|12293.4|12291.6|1200
1655796900000|2022-06-21 07:35:00|12299.7|12297.5|12301.7|12300.2|12305.1|12303.6|12298.3|12296.7|1042
1655797200000|2022-06-21 07:40:00|12301.3|12299.8|12295.6|12294.1|12303.2|12301.4|12290.3|12289|1310
1655797500000|2022-06-21 07:45:00|12295.4|12293.9|12299|12297.5|12300|12298.5|12292.9|12291.4|898
1655797800000|2022-06-21 07:50:00|12299.1|12297.6|12294.8|12293.3|12303.9|12302.4|12292.3|12290.8|1063
1655798100000|2022-06-21 07:55:00|12294.5|12293|12298.1|12296.6|12301.9|12300.4|12292.1|12290.6|1086
1655798400000|2022-06-21 08:00:00|12298|12296.5|12299.6|12298.1|12302.7|12301.2|12288.4|12286.9|1054
1655798700000|2022-06-21 08:05:00|12299.7|12298.2|12291.6|12290.1|12301.1|12299.6|12291.2|12289.7|1104
1655799000000|2022-06-21 08:10:00|12291.5|12290|12294.9|12293.4|12299.4|12297.9|12291.3|12289.8|1182
1655799300000|2022-06-21 08:15:00|12295.8|12294.3|12303|12301.5|12306.6|12304.8|12290.3|12288.8|1063
1655799600000|2022-06-21 08:20:00|12303.3|12301|12297.1|12295.6|12303.3|12301.6|12292.9|12291|883
1655799900000|2022-06-21 08:25:00|12297.3|12295.8|12294.4|12292.9|12298.2|12296.7|12290.9|12289.4|735
1655800200000|2022-06-21 08:30:00|12294.5|12293|12304.8|12303.3|12306|12304.6|12294.2|12292.7|937
1655800500000|2022-06-21 08:35:00|12304.9|12303.4|12303.7|12302.2|12307.3|12305.8|12302.9|12301.4|816
1655800800000|2022-06-21 08:40:00|12303.8|12302.3|12318.2|12316.7|12325.8|12323.6|12302.8|12301.3|943
1655801100000|2022-06-21 08:45:00|12318.7|12317.2|12303.3|12301.8|12321.8|12319.5|12303.2|12301.7|1331
1655801400000|2022-06-21 08:50:00|12303.1|12301.6|12307.5|12306|12309.6|12308.1|12303|12301.5|959
1655801700000|2022-06-21 08:55:00|12307.7|12306.2|12310.3|12308.8|12313|12311.5|12305.7|12304.2|879
1655802000000|2022-06-21 09:00:00|12310.2|12308.7|12306.6|12305.1|12311.2|12309.7|12304.1|12302.4|752
1655802300000|2022-06-21 09:05:00|12306.5|12305|12315.7|12314.2|12315.8|12314.3|12300.9|12299.2|788
1655802600000|2022-06-21 09:10:00|12315.6|12314.1|12317.5|12316|12318.1|12316.6|12310.6|12309.1|683
1655802900000|2022-06-21 09:15:00|12317.6|12316.1|12315.3|12313.8|12318.8|12317.3|12314.5|12313|667
1655803200000|2022-06-21 09:20:00|12315.2|12313.7|12316.4|12314.9|12317.6|12316.1|12313.1|12311.6|689
1655803500000|2022-06-21 09:25:00|12316.5|12315|12313.9|12312.4|12317.1|12315.6|12310.9|12309.4|551
1655803800000|2022-06-21 09:30:00|12313.8|12312.3|12313.7|12312.2|12317.5|12316|12311.1|12309.6|580
1655804100000|2022-06-21 09:35:00|12313.5|12312|12312.1|12310.6|12315|12313.5|12309.8|12308.6|620
1655804400000|2022-06-21 09:40:00|12312.2|12310.7|12307.7|12306.8|12312.7|12311.6|12304.9|12303.9|581
1655804700000|2022-06-21 09:45:00|12307.6|12306.7|12304.9|12303.4|12309.7|12308.6|12303.8|12302.6|640
1655805000000|2022-06-21 09:50:00|12305|12303.5|12303|12301.5|12306.7|12305.2|12300|12298.8|725
1655805300000|2022-06-21 09:55:00|12302.9|12301.4|12297.1|12295.6|12304.1|12302.6|12295|12293.5|665
1655805600000|2022-06-21 10:00:00|12297.2|12295.7|12293.2|12292.3|12297.8|12296.4|12292.1|12291|729
1655805900000|2022-06-21 10:05:00|12293.1|12292.2|12297.1|12295.6|12298.4|12297.3|12289.6|12288.7|843
1655806200000|2022-06-21 10:10:00|12297.2|12295.7|12293.7|12292.2|12297.4|12296.1|12289.1|12287.6|667
1655806500000|2022-06-21 10:15:00|12293.8|12292.3|12296.5|12295.6|12298.9|12297.6|12291.1|12289.6|750
1655806800000|2022-06-21 10:20:00|12296.4|12295.5|12285.1|12283.6|12297.2|12296|12284.4|12282.9|676
1655807100000|2022-06-21 10:25:00|12285.2|12283.7|12293.5|12292.6|12295.3|12294.1|12284.9|12283.4|715
1655807400000|2022-06-21 10:30:00|12293.4|12292.5|12297.5|12296|12302|12300.5|12293.4|12292.1|845
1655807700000|2022-06-21 10:35:00|12297.4|12295.9|12297|12296.1|12300.1|12298.6|12294.3|12293.3|649
1655808000000|2022-06-21 10:40:00|12297.1|12296.2|12297.2|12296.3|12299|12298|12293|12291.8|704
1655808300000|2022-06-21 10:45:00|12297.3|12296.4|12293.7|12292.8|12298.1|12297|12293.6|12292.5|614
1655808600000|2022-06-21 10:50:00|12293.6|12292.7|12289.1|12287.6|12298.7|12297.8|12287.2|12285.8|801
1655808900000|2022-06-21 10:55:00|12289.2|12287.7|12281.8|12280.3|12290.1|12288.6|12279.5|12278|1086
1655809200000|2022-06-21 11:00:00|12281.6|12280.1|12284.7|12283.2|12287.4|12286.5|12281.3|12280.1|821
1655809500000|2022-06-21 11:05:00|12284.4|12283.5|12270.4|12268.9|12284.9|12283.6|12269.4|12268.1|1019
1655809800000|2022-06-21 11:10:00|12270.5|12269|12264.1|12263.2|12274.8|12273.5|12264|12263.1|865
1655810100000|2022-06-21 11:15:00|12264.2|12263.3|12260.4|12259.5|12265|12264.1|12257.1|12256.2|847
1655810400000|2022-06-21 11:20:00|12260.3|12259.4|12259.4|12258.5|12261|12260.1|12252|12250.6|849
1655810700000|2022-06-21 11:25:00|12259.5|12258.6|12261.1|12260.2|12264.1|12262.9|12258.8|12257.9|688
1655811000000|2022-06-21 11:30:00|12261.2|12260.3|12265|12264.1|12265.2|12264.3|12260|12259.1|726
1655811300000|2022-06-21 11:35:00|12264.9|12264|12262.6|12261.7|12265.5|12264.4|12261.1|12260.1|738
1655811600000|2022-06-21 11:40:00|12262.7|12261.8|12266.8|12265.3|12267.3|12265.8|12254.5|12253|876
1655811900000|2022-06-21 11:45:00|12266.4|12265.5|12262.6|12261.1|12270.1|12268.7|12260.1|12259|915
1655812200000|2022-06-21 11:50:00|12262.4|12260.9|12260.9|12260|12263.5|12262.4|12255.3|12254|1052
1655812500000|2022-06-21 11:55:00|12261|12260.1|12269.5|12268.6|12269.5|12268.6|12258.9|12258|1013
1655812800000|2022-06-21 12:00:00|12269.6|12268.7|12262.6|12261.7|12270.2|12269.3|12260.8|12259.5|1040
1655813100000|2022-06-21 12:05:00|12263|12261.5|12264.9|12263.4|12271.4|12269.9|12263|12261.5|853
1655813400000|2022-06-21 12:10:00|12265|12263.5|12267.1|12265.6|12268|12266.5|12260.7|12259.5|922
1655813700000|2022-06-21 12:15:00|12266.9|12265.4|12270.8|12269.3|12273.1|12271.7|12266.9|12265.4|867
1655814000000|2022-06-21 12:20:00|12271.1|12269.6|12279.4|12278.5|12280.4|12279|12271.1|12269.6|1000
1655814300000|2022-06-21 12:25:00|12279.5|12278.6|12278|12276.5|12282.3|12281.1|12276|12274.8|772
1655814600000|2022-06-21 12:30:00|12278.1|12276.6|12275.9|12274.4|12282.5|12281.1|12275.2|12273.8|782
1655814900000|2022-06-21 12:35:00|12275.8|12274.3|12270|12268.5|12277.7|12276.5|12264.4|12263.2|1109
1655815200000|2022-06-21 12:40:00|12269.9|12268.4|12271.5|12270.6|12274.5|12273|12265.9|12264.7|1067
1655815500000|2022-06-21 12:45:00|12271.7|12270.2|12276.2|12274.7|12276.4|12274.9|12269.5|12268|768
1655815800000|2022-06-21 12:50:00|12276.3|12274.8|12272.2|12270.7|12281.2|12279.7|12271.9|12270.4|741
1655816100000|2022-06-21 12:55:00|12272.1|12270.6|12267.7|12266.2|12275.6|12274.1|12263|12261.5|817
1655816400000|2022-06-21 13:00:00|12267.5|12266|12270.9|12269.4|12274.9|12273.4|12266.8|12265.3|955
1655816700000|2022-06-21 13:05:00|12271|12269.5|12278.9|12277.4|12282.9|12281.4|12271|12269.5|797
1655817000000|2022-06-21 13:10:00|12279|12277.5|12273.4|12271.9|12281|12279.9|12269.6|12268.3|948
1655817300000|2022-06-21 13:15:00|12273.3|12271.8|12274.5|12273|12277.2|12275.8|12272|12270.5|841
1655817600000|2022-06-21 13:20:00|12274.6|12273.1|12276.6|12275.7|12277.2|12275.9|12270.1|12268.9|736
1655817900000|2022-06-21 13:25:00|12276.5|12275.1|12282.1|12280.6|12283.1|12281.9|12274.5|12273.2|821
1655818200000|2022-06-21 13:30:00|12282.4|12280.9|12281.4|12280.5|12285.3|12284|12274.6|12273.1|1221
1655818500000|2022-06-21 13:35:00|12281.3|12280.4|12278.3|12276.8|12289.5|12288.4|12275.1|12273.6|1088
1655818800000|2022-06-21 13:40:00|12278.2|12276.7|12283.3|12281.8|12287.8|12286.3|12278|12276.5|954
1655819100000|2022-06-21 13:45:00|12283.2|12281.7|12284.4|12283.5|12288.2|12286.7|12280.3|12279.4|1077
1655819400000|2022-06-21 13:50:00|12284.3|12283.4|12293.4|12292.5|12295.4|12294.3|12279.6|12278.3|1171
1655819700000|2022-06-21 13:55:00|12293.5|12292|12287|12285.5|12295.2|12293.9|12282.8|12281.3|1053
1655820000000|2022-06-21 14:00:00|12287.1|12285.6|12279.1|12277.6|12288.6|12287.4|12275.1|12274.1|1295
1655820300000|2022-06-21 14:05:00|12279|12277.5|12272.8|12271.9|12280.8|12279.9|12268.6|12267.5|1078
1655820600000|2022-06-21 14:10:00|12272.5|12271.6|12264.4|12263.5|12273.3|12272.3|12263.4|12262.5|945
1655820900000|2022-06-21 14:15:00|12265.1|12263.6|12263.5|12262.6|12268.5|12267.6|12262.7|12261.7|800
1655821200000|2022-06-21 14:20:00|12263.4|12261.9|12254.1|12253.2|12264.2|12263.3|12253.3|12252.4|879
1655821500000|2022-06-21 14:25:00|12254|12253.1|12257.9|12257|12258.2|12257.3|12248.9|12248|888
1655821800000|2022-06-21 14:30:00|12257.7|12256.2|12259.9|12258.4|12265.3|12263.8|12257|12256.1|957
1655822100000|2022-06-21 14:35:00|12259.6|12258.7|12270.7|12269.8|12272.3|12271.4|12259.6|12258.5|1036
1655822400000|2022-06-21 14:40:00|12270.8|12269.9|12275|12273.5|12275.8|12274.9|12270.2|12269.3|1089
1655822700000|2022-06-21 14:45:00|12274.8|12273.3|12282.4|12280.9|12284.4|12283.1|12273.2|12272.2|1048
1655823000000|2022-06-21 14:50:00|12282.5|12281|12283.3|12282.4|12288.4|12287.5|12280.9|12279.6|1110
1655823300000|2022-06-21 14:55:00|12283.4|12282.5|12283.8|12282.3|12288|12287|12281.9|12280.8|941
1655823600000|2022-06-21 15:00:00|12283.7|12282.2|12282.6|12281.7|12284.9|12283.4|12280.4|12279.1|867
1655823900000|2022-06-21 15:05:00|12282.7|12281.8|12277.7|12276.8|12285.7|12284.2|12277.1|12275.9|823
1655824200000|2022-06-21 15:10:00|12277.6|12276.7|12278.4|12277.5|12278.8|12277.7|12266.7|12265.4|1001
1655824500000|2022-06-21 15:15:00|12278.7|12277.8|12275.3|12274.4|12279.3|12278.4|12271.9|12271|932
1655824800000|2022-06-21 15:20:00|12276.1|12274.6|12275.3|12274.4|12278.5|12277.3|12273|12271.7|689
1655825100000|2022-06-21 15:25:00|12275.5|12274.6|12280.7|12279.8|12281.4|12280.5|12275.1|12274|740
1655825400000|2022-06-21 15:30:00|12281.1|12279.6|12281.9|12281|12285.1|12283.9|12276.3|12275.4|735
1655825700000|2022-06-21 15:35:00|12282|12281.1|12272.5|12271.6|12282.2|12281.3|12271.4|12270.5|665
1655826000000|2022-06-21 15:40:00|12272.8|12271.9|12277.6|12276.7|12279.1|12278.2|12270.7|12269.8|808
1655826300000|2022-06-21 15:45:00|12277.5|12276.6|12276.9|12275.4|12280.3|12279.4|12272.4|12271.1|915
1655826600000|2022-06-21 15:50:00|12277|12275.5|12275.7|12274.8|12281.5|12280.6|12273.4|12272.5|801
1655826900000|2022-06-21 15:55:00|12275.6|12274.7|12276.8|12275.9|12279.7|12278.8|12273.9|12272.7|788
1655827200000|2022-06-21 16:00:00|12276.6|12275.7|12272.8|12271.9|12277.7|12276.8|12272.1|12271|806
1655827500000|2022-06-21 16:05:00|12272.9|12272|12273.6|12272.7|12278.4|12277.5|12271.6|12270.6|621
1655827800000|2022-06-21 16:10:00|12273.4|12272.5|12266|12264.5|12274.4|12273.3|12263.9|12262.4|937
1655828100000|2022-06-21 16:15:00|12265.9|12264.4|12262|12261.1|12266.8|12264.9|12258.6|12257.1|899
1655828400000|2022-06-21 16:20:00|12262.3|12261.4|12263.1|12262.2|12263.3|12262.2|12259.8|12258.9|758
1655828700000|2022-06-21 16:25:00|12263.2|12262.3|12264.1|12263.2|12266|12265.1|12261.3|12260.3|716
1655829000000|2022-06-21 16:30:00|12264|12263.1|12265.7|12264.2|12265.8|12264.6|12261.8|12260.9|605
1655829300000|2022-06-21 16:35:00|12265.9|12264.4|12267.3|12266.4|12269.9|12268.7|12265.6|12264.4|519
1655829600000|2022-06-21 16:40:00|12267.4|12266.5|12270.3|12268.8|12270.4|12269.4|12266.5|12265.4|419
1655829900000|2022-06-21 16:45:00|12270.4|12268.9|12274|12273.1|12274.5|12273.4|12267|12266.1|478
1655830200000|2022-06-21 16:50:00|12274.1|12273.2|12272.3|12270.8|12276.4|12275.3|12271.9|12270.7|474
1655830500000|2022-06-21 16:55:00|12272.2|12270.7|12272.5|12271.6|12273|12272.1|12269.6|12268.5|525
1655830800000|2022-06-21 17:00:00|12272.4|12271.5|12274|12273.1|12274.2|12273.3|12269|12267.9|545
1655831100000|2022-06-21 17:05:00|12273.9|12273|12267.9|12267|12273.9|12273|12266.8|12265.9|517
1655831400000|2022-06-21 17:10:00|12268.1|12267.2|12274.6|12273.7|12275.6|12274.5|12266.4|12265.2|567
1655831700000|2022-06-21 17:15:00|12274.5|12273.6|12273.9|12272.4|12277.7|12276.8|12273.5|12272.4|364
1655832000000|2022-06-21 17:20:00|12274.1|12272.6|12271.1|12270.2|12275.2|12274|12270.9|12270|398
1655832300000|2022-06-21 17:25:00|12271.7|12270.8|12265.2|12264.3|12272.1|12271.2|12264.8|12263.8|496
1655832600000|2022-06-21 17:30:00|12265.3|12264.4|12268.2|12267.3|12269.6|12268.7|12264.7|12263.8|517
1655832900000|2022-06-21 17:35:00|12268.1|12267.2|12267.9|12267|12271.4|12270.5|12266.8|12265.9|563
1655833200000|2022-06-21 17:40:00|12268|12267.1|12270.3|12269.4|12271.4|12270.4|12265.5|12264.6|616
1655833500000|2022-06-21 17:45:00|12270.2|12269.3|12277|12276.1|12278.3|12277.4|12268.4|12267.3|571
1655833800000|2022-06-21 17:50:00|12276.9|12276|12273.5|12272.6|12279.5|12278.4|12273.5|12272.6|481
1655834100000|2022-06-21 17:55:00|12273.1|12272.2|12275.3|12274.4|12275.5|12274.5|12270.3|12269.4|400
1655834400000|2022-06-21 18:00:00|12275.1|12274.2|12271.3|12270.4|12275.4|12274.5|12269.7|12268.5|498
1655834700000|2022-06-21 18:05:00|12271.2|12270.3|12272.9|12272|12276|12275.1|12271.1|12270.2|445
1655835000000|2022-06-21 18:10:00|12273|12272.1|12269.8|12268.9|12274.3|12273.4|12269.4|12268.5|516
1655835300000|2022-06-21 18:15:00|12269.9|12269|12270.9|12270|12273.3|12272.4|12268.1|12267|413
1655835600000|2022-06-21 18:20:00|12270.6|12269.7|12271.6|12270.7|12274.4|12273.5|12268.7|12267.8|478
1655835900000|2022-06-21 18:25:00|12271.8|12270.9|12269.2|12268.3|12271.8|12270.9|12268.7|12267.5|326
1655836200000|2022-06-21 18:30:00|12269.5|12268|12272.4|12270.9|12273.9|12272.6|12269.5|12268|423
1655836500000|2022-06-21 18:35:00|12272.5|12271|12266.9|12266|12273.3|12272.1|12265.6|12264.7|418
1655836800000|2022-06-21 18:40:00|12267.1|12265.6|12270.3|12269.4|12270.9|12269.8|12266.8|12265.6|487
1655837100000|2022-06-21 18:45:00|12270.2|12269.3|12263|12262.1|12270.2|12269.3|12262.4|12261.5|603
1655837400000|2022-06-21 18:50:00|12263.1|12262.2|12270.6|12269.7|12271.7|12270.5|12262.2|12261.3|700
1655837700000|2022-06-21 18:55:00|12270.8|12269.9|12276.9|12276|12277.3|12276.3|12270.8|12269.9|616
1655838000000|2022-06-21 19:00:00|12277.4|12276.5|12279.7|12278.2|12282.7|12281.4|12276.7|12275.5|670
1655838300000|2022-06-21 19:05:00|12279.6|12278.1|12276.5|12275|12279.7|12278.2|12274.4|12272.8|701
1655838600000|2022-06-21 19:10:00|12276.6|12275.1|12278.3|12276.8|12281.2|12279.8|12276.4|12274.8|447
1655838900000|2022-06-21 19:15:00|12278.2|12276.7|12277.2|12275.7|12279.8|12278.3|12276.9|12275.5|253
1655839200000|2022-06-21 19:20:00|12277.3|12275.8|12277.5|12276.6|12278|12276.8|12275.4|12274|338
1655839500000|2022-06-21 19:25:00|12277.4|12276.5|12280.5|12279.6|12281.2|12279.9|12274.8|12273.9|580
1655839800000|2022-06-21 19:30:00|12280.6|12279.7|12279.4|12277.2|12282.5|12281.1|12278|12276.5|447
1655840100000|2022-06-21 19:35:00|12279|12277.5|12275.1|12273.6|12279.7|12277.9|12274.7|12273.3|450
1655840400000|2022-06-21 19:40:00|12275.3|12273.8|12272.3|12271.4|12275.3|12274|12271.5|12270.6|355
1655840700000|2022-06-21 19:45:00|12272.2|12271.3|12271.3|12269.8|12273.3|12272.1|12270.8|12269.5|378
1655841000000|2022-06-21 19:50:00|12271.4|12270.5|12273.2|12271.7|12280.4|12278.9|12271.4|12270.5|548
1655841300000|2022-06-21 19:55:00|12273.7|12272.2|12269.9|12268.4|12274.6|12273.1|12267.1|12265.6|503
1655841600000|2022-06-21 20:00:00|12270.1|12268.6|12268.4|12266.9|12270.1|12268.6|12267.1|12265.6|493
1655841900000|2022-06-21 20:05:00|12268.3|12266.8|12267.1|12265.6|12268.3|12267|12265.8|12264.4|290
1655842200000|2022-06-21 20:10:00|12266.8|12265.9|12266.3|12265.4|12267.3|12266|12265.9|12264.7|122
1655842500000|2022-06-21 20:15:00|12266.4|12265.5|12267.6|12266.7|12268.1|12266.8|12266.3|12265.3|197
1655842800000|2022-06-21 20:20:00|12267.5|12266.6|12269|12267.5|12270.5|12269.3|12267.5|12266.2|167
1655843100000|2022-06-21 20:25:00|12269.1|12267.6|12273.8|12272.3|12273.9|12272.4|12268.5|12267|284
1655843400000|2022-06-21 20:30:00|12273.9|12272.4|12273.8|12272.9|12274.5|12273.2|12273.6|12272.1|115
1655843700000|2022-06-21 20:35:00|12273.7|12272.8|12273.6|12272.1|12274.9|12273.5|12273.3|12272|108
1655844000000|2022-06-21 20:40:00|12273.5|12272|12272.4|12270.9|12273.9|12272.5|12272.1|12270.9|89
1655844300000|2022-06-21 20:45:00|12272.1|12271.2|12276.7|12275.2|12277.3|12275.8|12268.8|12267.6|430
1655844600000|2022-06-21 20:50:00|12276.8|12275.3|12278.7|12276.5|12279.4|12277.4|12276.3|12274.1|327
1655844900000|2022-06-21 20:55:00|12278.3|12276.8|12282|12271|12282.9|12279.6|12277.9|12270.5|540
1655845200000|2022-06-21 21:00:00|12282.6|12271.6|12278.4|12267.4|12285.2|12274.2|12277.5|12266.5|95
1655845500000|2022-06-21 21:05:00|12278.3|12267.3|12280.9|12269.9|12282|12271|12278.3|12267.3|83
1655845800000|2022-06-21 21:10:00|12280.1|12269.1|12285.7|12274.7|12286.5|12275.5|12279.2|12268.2|250
1655846100000|2022-06-21 21:15:00|12285.9|12274.9|12285.5|12274.5|12286.1|12277|12283.3|12274|209
1655846400000|2022-06-21 21:20:00|12285.4|12274.4|12285.9|12274.9|12287.6|12277.1|12281.9|12273.7|164
1655846700000|2022-06-21 21:25:00|12286.4|12275.4|12284.1|12276|12286.5|12276.7|12283.2|12274.4|168
1655847000000|2022-06-21 21:30:00|12285.2|12276.7|12282.4|12276.6|12286.4|12277.6|12282|12273.9|201
1655847300000|2022-06-21 21:35:00|12282.3|12276.5|12284.1|12273.1|12288.5|12277.6|12281.4|12270.8|167
1655847600000|2022-06-21 21:40:00|12284.3|12273.3|12281.7|12273.8|12286.6|12275.6|12280.4|12269.4|140
1655847900000|2022-06-21 21:45:00|12281.8|12274.4|12284.2|12273.2|12285.9|12275.4|12280.7|12269.7|213
1655848200000|2022-06-21 21:50:00|12282.3|12274.3|12283.6|12276.5|12286.3|12276.9|12276.2|12265.2|211
1655848500000|2022-06-21 21:55:00|12283.4|12276.4|12283.4|12275.8|12285.9|12278.9|12282.2|12272.4|184
1655848800000|2022-06-21 22:00:00|12283.7|12275.2|12278.9|12274|12286|12278.2|12277.9|12271.5|400
1655849100000|2022-06-21 22:05:00|12279.1|12274.5|12279|12275.2|12279.6|12276|12276.2|12273.2|309
1655849400000|2022-06-21 22:10:00|12279.1|12275.1|12279|12276.6|12279.9|12277.1|12277.7|12274.3|396
1655849700000|2022-06-21 22:15:00|12279.2|12276.4|12279.9|12277.6|12280.6|12277.6|12275.3|12272.6|769
1655850000000|2022-06-21 22:20:00|12279.8|12277.3|12280.2|12277.6|12281|12278.2|12278.2|12275.2|637
1655850300000|2022-06-21 22:25:00|12280|12277.5|12279.9|12277.2|12280.6|12278.2|12279.2|12276.8|636
1655850600000|2022-06-21 22:30:00|12279.4|12277.6|12280.4|12278.9|12281.2|12279|12278.5|12276|786
1655850900000|2022-06-21 22:35:00|12280.3|12278.8|12280.4|12277.8|12281.4|12279.1|12279.1|12276.4|722
1655851200000|2022-06-21 22:40:00|12280.3|12277.9|12277.7|12275.3|12280.4|12277.9|12277.3|12274.9|751
1655851500000|2022-06-21 22:45:00|12277.6|12275.2|12276.9|12274.6|12279.1|12276.7|12275|12272.9|789
1655851800000|2022-06-21 22:50:00|12277|12274.5|12277.3|12274.7|12277.7|12275.3|12275.7|12273.6|789
1655852100000|2022-06-21 22:55:00|12277.4|12274.8|12278.5|12275.6|12279.2|12277|12277.3|12274.6|553
1655852400000|2022-06-21 23:00:00|12278.2|12275.9|12275.5|12274|12278.6|12276.6|12275.1|12273.2|343
1655852700000|2022-06-21 23:05:00|12275.4|12273.9|12275|12273.5|12276.7|12275.2|12273.8|12272.3|528
1655853000000|2022-06-21 23:10:00|12274.9|12273.4|12270.7|12269.2|12275.4|12273.6|12269.1|12267.6|469
1655853300000|2022-06-21 23:15:00|12270.6|12269.1|12269.4|12267.9|12271.6|12270.1|12269.2|12267.7|401
1655853600000|2022-06-21 23:20:00|12269.3|12267.8|12271.4|12269.9|12272.8|12271.3|12269.3|12267.8|479
1655853900000|2022-06-21 23:25:00|12271.5|12270|12268.2|12266.7|12272.4|12270.9|12267.3|12265.8|494
1655854200000|2022-06-21 23:30:00|12268.1|12266.6|12269.6|12268.1|12270.6|12269.1|12268.1|12266.5|462
1655854500000|2022-06-21 23:35:00|12269.7|12268.2|12267.8|12266.3|12270.6|12269.1|12265.4|12263.9|351
1655854800000|2022-06-21 23:40:00|12267.7|12266.2|12265.6|12264.1|12267.8|12266.3|12264.6|12263.1|332
1655855100000|2022-06-21 23:45:00|12265.7|12264.2|12267.9|12266.4|12268.3|12266.8|12265.1|12263.6|390
1655855400000|2022-06-21 23:50:00|12267.8|12266.3|12270.3|12268.8|12271.4|12269.9|12267|12265.5|588
1655855700000|2022-06-21 23:55:00|12270.4|12268.9|12264.7|12263.2|12270.8|12269.3|12264.6|12263.1|417
1655856000000|2022-06-22 00:00:00|12264.8|12263.3|12262.3|12260.8|12267.4|12266.1|12261.5|12260.2|654
1655856300000|2022-06-22 00:05:00|12262.2|12260.7|12259|12257.5|12262.9|12261.6|12256.6|12255.1|657
1655856600000|2022-06-22 00:10:00|12259.2|12258.3|12255|12253.5|12260|12258.6|12252.2|12251|759
1655856900000|2022-06-22 00:15:00|12254.9|12253.4|12256.2|12255.3|12259.8|12258.4|12250.8|12249.3|774
1655857200000|2022-06-22 00:20:00|12256.7|12255.8|12260.7|12259.8|12261.7|12260.3|12256.7|12255.8|619
1655857500000|2022-06-22 00:25:00|12260.5|12259.6|12262.1|12260.6|12263.1|12261.7|12258.7|12257.5|565
1655857800000|2022-06-22 00:30:00|12262.2|12260.7|12255.5|12254.6|12262.2|12260.7|12254.9|12253.4|719
1655858100000|2022-06-22 00:35:00|12255.6|12254.7|12257.7|12256.2|12259.3|12258|12255.6|12254.1|602
1655858400000|2022-06-22 00:40:00|12257|12256.1|12251.7|12250.2|12257.7|12256.5|12251.1|12249.9|701
1655858700000|2022-06-22 00:45:00|12251.9|12250.4|12249.8|12248.9|12253.6|12252.4|12248.9|12247.7|647
1655859000000|2022-06-22 00:50:00|12249.7|12248.8|12246.7|12245.2|12251.1|12249.9|12243.8|12242.7|869
1655859300000|2022-06-22 00:55:00|12246.8|12245.3|12246.7|12245.8|12249.2|12248.1|12245.2|12244.1|764
1655859600000|2022-06-22 01:00:00|12246.8|12245.9|12248.8|12247.9|12249.4|12248.2|12246.6|12245.5|859
1655859900000|2022-06-22 01:05:00|12248.9|12248|12254.8|12253.3|12255.4|12254.5|12247.7|12246.7|659
1655860200000|2022-06-22 01:10:00|12254.9|12254|12251.3|12249.8|12257.5|12256|12250.9|12249.4|662
1655860500000|2022-06-22 01:15:00|12251.4|12249.9|12254|12252.5|12256.5|12255.1|12248.6|12247.1|828
1655860800000|2022-06-22 01:20:00|12253.8|12252.3|12258.1|12257.2|12260.6|12259.4|12253|12251.9|673
1655861100000|2022-06-22 01:25:00|12258|12257.1|12259.3|12257.8|12260.3|12259.1|12257.9|12256.6|537
1655861400000|2022-06-22 01:30:00|12259|12257.5|12250.1|12248.6|12259.9|12258.7|12248.4|12246.9|847
1655861700000|2022-06-22 01:35:00|12250.2|12248.7|12248.3|12246.8|12254.1|12253|12247.1|12245.6|797
1655862000000|2022-06-22 01:40:00|12248.5|12247|12247|12246.1|12250|12249.1|12246.2|12245.3|937
1655862300000|2022-06-22 01:45:00|12246.8|12245.9|12244.7|12243.2|12247.7|12246.5|12242.1|12240.8|773
1655862600000|2022-06-22 01:50:00|12244.6|12243.1|12242.7|12241.2|12245.4|12244|12240.4|12238.9|721
1655862900000|2022-06-22 01:55:00|12242.6|12241.1|12242.4|12241.5|12243.4|12241.9|12240.9|12239.4|722
1655863200000|2022-06-22 02:00:00|12242.3|12241.4|12245|12243.5|12246.5|12245.1|12242.3|12241|532
1655863500000|2022-06-22 02:05:00|12244.9|12243.4|12240.5|12239.6|12246.4|12244.9|12240.4|12239.3|563
1655863800000|2022-06-22 02:10:00|12240.7|12239.2|12238|12237.1|12241.6|12240.4|12237.6|12236.7|727
1655864100000|2022-06-22 02:15:00|12237.9|12237|12237.2|12236.3|12238.5|12237.4|12235.8|12234.7|562
1655864400000|2022-06-22 02:20:00|12237.1|12236.2|12242.3|12241.4|12242.4|12241.4|12237.1|12236.2|461
1655864700000|2022-06-22 02:25:00|12242.5|12241|12248.5|12247|12248.5|12247.3|12241.3|12240.3|669
1655865000000|2022-06-22 02:30:00|12248.3|12247.6|12247.3|12246.4|12249.5|12248.1|12246.5|12245.4|690
1655865300000|2022-06-22 02:35:00|12247.6|12246.7|12246.7|12245.8|12251.1|12250.2|12245.5|12244.6|866
1655865600000|2022-06-22 02:40:00|12246.8|12245.9|12244.8|12243.9|12247.7|12246.6|12243.9|12242.6|710
1655865900000|2022-06-22 02:45:00|12244.9|12244|12244.1|12243.2|12246.8|12245.5|12242.4|12241.4|664
1655866200000|2022-06-22 02:50:00|12243.9|12243|12243.9|12242.4|12247.2|12246|12243.1|12241.9|626
1655866500000|2022-06-22 02:55:00|12243.8|12242.3|12242.3|12240.8|12243.9|12242.4|12238.3|12237.1|722
1655866800000|2022-06-22 03:00:00|12242.4|12240.9|12239|12238.1|12243.3|12242|12238.4|12237.5|647
1655867100000|2022-06-22 03:05:00|12239.3|12237.8|12240.9|12240|12242.2|12240.7|12239.1|12237.8|557
1655867400000|2022-06-22 03:10:00|12241|12240.1|12238.7|12237.8|12241|12240.1|12237.6|12236.6|669
1655867700000|2022-06-22 03:15:00|12238.8|12237.9|12240.6|12239.1|12241.5|12240.2|12237.8|12236.7|582
1655868000000|2022-06-22 03:20:00|12240.5|12239|12244|12242.5|12244.2|12242.7|12239.9|12239|583
1655868300000|2022-06-22 03:25:00|12244.1|12242.6|12247.3|12245.8|12248.2|12246.7|12244|12242.5|450
1655868600000|2022-06-22 03:30:00|12247.2|12245.7|12248.2|12246.7|12248.5|12247.3|12246.2|12244.7|399
1655868900000|2022-06-22 03:35:00|12248.3|12246.8|12248.1|12247.2|12249.9|12248.8|12247.8|12246.5|355
1655869200000|2022-06-22 03:40:00|12248.2|12247.3|12246.9|12246|12248.9|12247.7|12245.7|12244.7|429
1655869500000|2022-06-22 03:45:00|12247|12246.1|12243.1|12242.2|12247|12246.1|12243|12242|438
1655869800000|2022-06-22 03:50:00|12243.3|12242.4|12244.3|12242.8|12246.2|12245.3|12242.9|12241.7|652
1655870100000|2022-06-22 03:55:00|12243.9|12243|12244.8|12243.3|12246.2|12244.7|12243.6|12242.5|446
1655870400000|2022-06-22 04:00:00|12244.5|12243.6|12246.8|12245.3|12248.1|12247.1|12244.5|12243.3|284
1655870700000|2022-06-22 04:05:00|12246.7|12245.2|12243.2|12242.3|12247|12245.5|12242.7|12241.3|369
1655871000000|2022-06-22 04:10:00|12243.1|12242.2|12244.4|12243.5|12245.3|12244.3|12242.3|12241.4|413
1655871300000|2022-06-22 04:15:00|12244.3|12243.4|12239.9|12239|12244.6|12243.6|12239.7|12238.6|436
1655871600000|2022-06-22 04:20:00|12240|12239.1|12242|12241.1|12242.5|12241.4|12238.2|12237.2|457
1655871900000|2022-06-22 04:25:00|12242.1|12241.2|12242|12241.1|12243.8|12242.5|12241.1|12240.2|390
1655872200000|2022-06-22 04:30:00|12242.1|12241.2|12242|12240.5|12244|12242.8|12240.1|12238.8|457
1655872500000|2022-06-22 04:35:00|12242.1|12240.6|12240.2|12238.7|12242.1|12240.8|12239.2|12238|409
1655872800000|2022-06-22 04:40:00|12240.1|12238.6|12234.3|12232.8|12240.2|12239|12233.9|12232.4|442
1655873100000|2022-06-22 04:45:00|12234.2|12232.7|12237.4|12235.9|12238.1|12236.8|12233.6|12232.1|484
1655873400000|2022-06-22 04:50:00|12237.3|12235.8|12231.2|12229.7|12237.5|12236|12229.5|12228|594
1655873700000|2022-06-22 04:55:00|12231.1|12229.6|12234.3|12232.8|12236.5|12235|12231.1|12229.6|517
1655874000000|2022-06-22 05:00:00|12234.4|12232.9|12233.9|12232.4|12236.5|12235.3|12233|12231.7|656
1655874300000|2022-06-22 05:05:00|12233.8|12232.3|12231.9|12230.4|12235.3|12234.4|12231.3|12230.2|483
1655874600000|2022-06-22 05:10:00|12231.8|12230.3|12229.2|12228.3|12232.9|12231.8|12227.7|12226.3|609
1655874900000|2022-06-22 05:15:00|12229.4|12227.9|12233.1|12231.6|12234.5|12233|12229.2|12227.8|548
1655875200000|2022-06-22 05:20:00|12233.2|12231.7|12235|12233.5|12235.5|12234|12232.3|12230.9|558
1655875500000|2022-06-22 05:25:00|12235.1|12233.6|12238.2|12236.7|12239|12237.9|12234.2|12232.9|576
1655875800000|2022-06-22 05:30:00|12238.1|12236.6|12236.1|12235.2|12238.8|12237.7|12234.6|12233.4|500
1655876100000|2022-06-22 05:35:00|12236.3|12235.4|12235.8|12234.9|12237.8|12236.9|12234.2|12233|594
1655876400000|2022-06-22 05:40:00|12236|12235.1|12231.6|12230.1|12236.5|12235.5|12231.2|12230|579
1655876700000|2022-06-22 05:45:00|12231.5|12230|12233.5|12232|12233.5|12232.4|12229.7|12228.5|523
1655877000000|2022-06-22 05:50:00|12233.4|12231.9|12228|12227.1|12233.6|12232.5|12226.3|12224.8|567
1655877300000|2022-06-22 05:55:00|12227.8|12226.9|12230.2|12228.7|12235.1|12231.6|12225.9|12224.4|982
1655877600000|2022-06-22 06:00:00|12230.6|12228.9|12226.1|12224.6|12233.5|12232|12214.7|12212.5|1295
1655877900000|2022-06-22 06:05:00|12226|12224.5|12232.5|12231|12237|12235.5|12226|12224.5|938
1655878200000|2022-06-22 06:10:00|12232.2|12230.7|12231.1|12229.6|12234.4|12232.9|12225.9|12224.6|836
1655878500000|2022-06-22 06:15:00|12231.3|12229.8|12230.5|12229|12236.4|12234.9|12228.5|12227.5|840
1655878800000|2022-06-22 06:20:00|12230.2|12229.3|12235.9|12234.4|12238.3|12236.8|12229.9|12228.8|849
1655879100000|2022-06-22 06:25:00|12235.8|12234.3|12240.7|12238.6|12244.3|12242.8|12235.8|12234.3|661
1655879400000|2022-06-22 06:30:00|12240.1|12238.5|12227.5|12226|12240.6|12239.1|12227.4|12225.7|1006
1655879700000|2022-06-22 06:35:00|12227.7|12226.2|12227.4|12225.9|12229.2|12227.7|12219.2|12217.7|993
1655880000000|2022-06-22 06:40:00|12227.3|12225.8|12217.5|12216|12227.4|12225.9|12213.3|12211.8|1036
1655880300000|2022-06-22 06:45:00|12217.3|12215.8|12220.2|12218.7|12223.5|12222|12214.9|12213.4|1075
1655880600000|2022-06-22 06:50:00|12220.3|12218.8|12216.8|12215.3|12222.6|12221.3|12216.5|12215|1010
1655880900000|2022-06-22 06:55:00|12217.1|12215.6|12227.1|12225.6|12227.3|12225.8|12216.9|12215.4|991
1655881200000|2022-06-22 07:00:00|12227|12225.5|12207.2|12205.7|12228.4|12226.9|12206|12204.5|1329
1655881500000|2022-06-22 07:05:00|12207|12205.5|12190.8|12188.5|12207.1|12205.5|12187.9|12186.4|1537
1655881800000|2022-06-22 07:10:00|12189.9|12188.4|12184|12182.5|12191|12189|12182.2|12180.5|1514
1655882100000|2022-06-22 07:15:00|12183.5|12182|12179.1|12177.6|12184|12182.5|12176|12174.4|1336
1655882400000|2022-06-22 07:20:00|12179|12177.5|12174.4|12172.9|12179|12177.5|12161.9|12160.3|1497
1655882700000|2022-06-22 07:25:00|12174.1|12172.6|12178.1|12176.6|12181.9|12180.3|12172.6|12170.7|1306
1655883000000|2022-06-22 07:30:00|12178.2|12176.7|12182.9|12181.4|12185.1|12183.5|12175.8|12174.3|1264
1655883300000|2022-06-22 07:35:00|12183.2|12181.1|12180.2|12178.7|12186.7|12184.6|12176.6|12174.9|1385
1655883600000|2022-06-22 07:40:00|12180.1|12178.6|12185.8|12183.2|12187.8|12185.1|12173.5|12171.9|1727
1655883900000|2022-06-22 07:45:00|12185.5|12183.3|12184.6|12183.1|12185.7|12183.9|12172.7|12171.2|1229
1655884200000|2022-06-22 07:50:00|12185|12183.5|12190.4|12188.9|12192.8|12191.1|12182.9|12181.4|1118
1655884500000|2022-06-22 07:55:00|12190.3|12188.8|12197.5|12196|12197.6|12196.1|12189|12187.5|1046
1655884800000|2022-06-22 08:00:00|12197.3|12195.8|12195.7|12194.2|12200.1|12198.6|12192.1|12190.4|1076
1655885100000|2022-06-22 08:05:00|12195.9|12194.4|12190|12188.5|12197.2|12196|12190|12188.5|1027
1655885400000|2022-06-22 08:10:00|12189.8|12188.3|12196.9|12196|12198.7|12197.4|12189.3|12187.8|907
1655885700000|2022-06-22 08:15:00|12197.5|12196.2|12202.5|12201|12205.3|12204.3|12192.7|12191.4|995
1655886000000|2022-06-22 08:20:00|12202.4|12200.9|12204.6|12203.1|12211.4|12209.9|12201.8|12200.7|994
1655886300000|2022-06-22 08:25:00|12204.7|12203.2|12207.1|12205.6|12215|12213.5|12204.2|12202.7|1154
1655886600000|2022-06-22 08:30:00|12207|12205.5|12208.5|12207|12213.7|12212.2|12205.2|12203.7|938
1655886900000|2022-06-22 08:35:00|12208.6|12207.1|12205.7|12204.2|12209.5|12208|12204.1|12202.6|771
1655887200000|2022-06-22 08:40:00|12205.8|12204.3|12201.7|12200.2|12207.8|12206.3|12199.1|12197.9|865
1655887500000|2022-06-22 08:45:00|12201.4|12199.9|12214.6|12213.1|12215.1|12213.6|12199.1|12197.6|807
1655887800000|2022-06-22 08:50:00|12214.5|12213|12215.7|12214.2|12217.4|12215.9|12211.8|12210.3|828
1655888100000|2022-06-22 08:55:00|12215.8|12214.3|12218.9|12217.4|12221.5|12220.4|12212.8|12211.6|893
1655888400000|2022-06-22 09:00:00|12219|12217.5|12227.1|12225.6|12227.1|12225.6|12215.6|12214.1|877
1655888700000|2022-06-22 09:05:00|12227|12225.5|12229.2|12227.7|12233.6|12232.1|12224.7|12223.1|1004
1655889000000|2022-06-22 09:10:00|12229.1|12227.6|12229.6|12228.1|12238|12236.5|12228.9|12227.4|931
1655889300000|2022-06-22 09:15:00|12229.3|12227.8|12229|12227.5|12232.3|12230.8|12224.4|12222.9|816
1655889600000|2022-06-22 09:20:00|12228.9|12227.4|12229.2|12228.3|12233.8|12232.3|12224.7|12223.5|822
1655889900000|2022-06-22 09:25:00|12229.1|12228.2|12230.6|12229.7|12233|12231.7|12223.8|12222.9|1020
1655890200000|2022-06-22 09:30:00|12230.9|12229.4|12222|12220.5|12232.7|12231.5|12217.6|12216.1|978
1655890500000|2022-06-22 09:35:00|12222.1|12220.6|12218.7|12217.2|12223.9|12222.6|12218.4|12217.2|859
1655890800000|2022-06-22 09:40:00|12218.8|12217.3|12226.6|12225.7|12227.8|12226.5|12214.9|12214|931
1655891100000|2022-06-22 09:45:00|12226.7|12225.8|12224|12222.5|12229.8|12228.6|12221.7|12220.4|980
1655891400000|2022-06-22 09:50:00|12224.2|12222.7|12235|12233.5|12238.1|12236.6|12222.9|12221.6|894
1655891700000|2022-06-22 09:55:00|12234.9|12233.4|12254.2|12252.7|12257.1|12255.6|12232.3|12231.4|1145
1655892000000|2022-06-22 10:00:00|12254.3|12252.8|12264.6|12262.5|12273.5|12272|12247.8|12246.5|1206
1655892300000|2022-06-22 10:05:00|12264.3|12262.8|12260.3|12258.8|12269.8|12268|12259.9|12258.6|1047
1655892600000|2022-06-22 10:10:00|12260.5|12259|12252.5|12251|12261.7|12260.2|12251.3|12249.8|950
1655892900000|2022-06-22 10:15:00|12252.3|12250.8|12249|12248.1|12254.5|12253.3|12246.7|12245.4|901
1655893200000|2022-06-22 10:20:00|12249.1|12248.2|12261.8|12260.3|12264|12262.5|12246.8|12245.9|783
1655893500000|2022-06-22 10:25:00|12261.6|12260.1|12258.6|12257.1|12261.6|12260.1|12254.1|12253.2|788
1655893800000|2022-06-22 10:30:00|12258.8|12257.3|12260.1|12259.2|12264|12262.5|12256.2|12255|808
1655894100000|2022-06-22 10:35:00|12260.4|12258.9|12260.4|12258.9|12266.6|12265.1|12259.1|12258.2|670
1655894400000|2022-06-22 10:40:00|12260.5|12259|12259|12257.5|12265.4|12264.1|12258.6|12257.4|686
1655894700000|2022-06-22 10:45:00|12259.1|12257.6|12267.4|12266.5|12268.2|12267|12258|12257|798
1655895000000|2022-06-22 10:50:00|12267.5|12266.6|12264.5|12263|12267.5|12266.6|12262.1|12261.1|732
1655895300000|2022-06-22 10:55:00|12264.4|12262.9|12250.9|12250|12265.3|12264.4|12250.9|12249.6|798
1655895600000|2022-06-22 11:00:00|12251.3|12249.8|12249.1|12247.6|12253.1|12251.6|12247.4|12245.9|1067
1655895900000|2022-06-22 11:05:00|12249.3|12247.8|12250.1|12248.6|12253.5|12252.5|12247.4|12245.9|855
1655896200000|2022-06-22 11:10:00|12250|12248.5|12250.6|12249.7|12255.3|12254.2|12249.5|12248.4|832
1655896500000|2022-06-22 11:15:00|12250.5|12249.6|12258.7|12257.8|12259.5|12258.3|12250.2|12248.9|914
1655896800000|2022-06-22 11:20:00|12258.9|12258|12253.2|12252.3|12259.6|12258.3|12253.1|12252.2|711
1655897100000|2022-06-22 11:25:00|12253.3|12252.4|12247.9|12246.4|12253.5|12252.6|12239.7|12238.2|944
1655897400000|2022-06-22 11:30:00|12247.8|12246.3|12243.4|12242.5|12249.8|12248.3|12239.6|12238.6|1058
1655897700000|2022-06-22 11:35:00|12243.5|12242.6|12238.8|12237.9|12244.1|12243.2|12235.7|12234.8|753
1655898000000|2022-06-22 11:40:00|12238.9|12238|12242.9|12242|12244|12243.1|12237.5|12236.6|692
1655898300000|2022-06-22 11:45:00|12242.8|12241.9|12238.5|12237.6|12242.9|12242|12236.1|12235.2|815
1655898600000|2022-06-22 11:50:00|12238.3|12237.4|12244.1|12243.2|12246.3|12245.4|12236.8|12235.6|812
1655898900000|2022-06-22 11:55:00|12244.2|12243.3|12237.3|12236.4|12248.2|12247|12237|12236.1|987
1655899200000|2022-06-22 12:00:00|12237.4|12236.5|12246.5|12245.6|12247|12246.1|12237.4|12236.5|1057
1655899500000|2022-06-22 12:05:00|12246.4|12245.5|12246.8|12245.9|12248.1|12247.2|12242.9|12241.8|748
1655899800000|2022-06-22 12:10:00|12246.7|12245.8|12251.2|12250.3|12252.3|12251.4|12244.6|12243.7|840
1655900100000|2022-06-22 12:15:00|12250.8|12249.9|12243.1|12242.2|12253.4|12252.5|12241.6|12240.7|846
1655900400000|2022-06-22 12:20:00|12242.8|12241.9|12246.7|12245.8|12253.5|12252.4|12240.9|12240|944
1655900700000|2022-06-22 12:25:00|12246.6|12245.7|12248.8|12247.9|12252.5|12251.1|12246.1|12245|731
1655901000000|2022-06-22 12:30:00|12248.9|12248|12241.4|12240.5|12253.9|12252.8|12241|12240.1|1060
1655901300000|2022-06-22 12:35:00|12241.2|12240.3|12240.8|12239.9|12246|12245|12240.4|12239.3|982
1655901600000|2022-06-22 12:40:00|12240.9|12240|12245.7|12244.8|12246.2|12244.8|12237|12236.1|917
1655901900000|2022-06-22 12:45:00|12245.6|12244.7|12244.2|12243.3|12247.6|12246.4|12242.2|12241.3|1001
1655902200000|2022-06-22 12:50:00|12244.3|12243.4|12254.6|12253.7|12258.1|12256.7|12241.9|12240.7|1271
1655902500000|2022-06-22 12:55:00|12254.7|12253.8|12254.1|12253.2|12258.7|12257.6|12251.6|12250.7|1121
1655902800000|2022-06-22 13:00:00|12254.3|12253.4|12262.4|12261.5|12268.8|12267.3|12253.5|12252.6|1215
1655903100000|2022-06-22 13:05:00|12262.7|12261.8|12259.6|12258.7|12267.6|12266.3|12257.8|12256.5|1153
1655903400000|2022-06-22 13:10:00|12259.5|12258.6|12265|12263.5|12268.1|12266.7|12256.6|12255.7|1122
1655903700000|2022-06-22 13:15:00|12265.1|12263.6|12260.7|12259.2|12267.7|12266.2|12258.5|12257|990
1655904000000|2022-06-22 13:20:00|12261|12259.5|12253.4|12251.9|12264|12262.7|12252.9|12251.6|1002
1655904300000|2022-06-22 13:25:00|12253.5|12252|12255.6|12254.1|12262.2|12261.1|12253.3|12251.9|1009
1655904600000|2022-06-22 13:30:00|12255.7|12254.2|12265.9|12265|12267.5|12266.3|12248.6|12247.1|1673
1655904900000|2022-06-22 13:35:00|12266.2|12265.3|12266.1|12265.2|12273.2|12272.3|12263.6|12262.6|1411
1655905200000|2022-06-22 13:40:00|12266.4|12264.9|12293.1|12292.2|12303.5|12302|12263.6|12262.7|1864
1655905500000|2022-06-22 13:45:00|12293.6|12292.1|12289.2|12287.7|12296.6|12295.6|12281.5|12280.3|1609
1655905800000|2022-06-22 13:50:00|12289.3|12287.8|12282.4|12281.5|12289.5|12288|12273.2|12271.7|1512
1655906100000|2022-06-22 13:55:00|12282.6|12281.1|12272|12270.5|12285.1|12283.7|12268.1|12266.6|1264
1655906400000|2022-06-22 14:00:00|12271.6|12270.1|12268.1|12267.2|12273.2|12271.7|12264.4|12263.2|1393
1655906700000|2022-06-22 14:05:00|12268.2|12267.3|12269|12268.1|12274.2|12272.8|12263.6|12262.1|1192
1655907000000|2022-06-22 14:10:00|12269.1|12268.2|12264.6|12263.7|12272.9|12272|12264.5|12263.6|1078
1655907300000|2022-06-22 14:15:00|12263.9|12263|12264|12263.1|12270.7|12269.8|12260.9|12260|1166
1655907600000|2022-06-22 14:20:00|12264.1|12263.2|12275.7|12274.8|12278.3|12276.9|12263.4|12262.5|1171
1655907900000|2022-06-22 14:25:00|12275.6|12274.7|12277.2|12276.3|12278.9|12277.9|12269|12268|1293
1655908200000|2022-06-22 14:30:00|12277|12276.1|12276|12275.1|12283.5|12282.6|12275.1|12274.2|1201
1655908500000|2022-06-22 14:35:00|12275.9|12275|12294|12293.1|12296.4|12295.5|12275.5|12274.6|1281
1655908800000|2022-06-22 14:40:00|12294.2|12293.3|12309.6|12308.7|12309.9|12309|12293.4|12292.4|1210
1655909100000|2022-06-22 14:45:00|12309.5|12308.6|12308.1|12307.2|12313.4|12312.2|12304|12302.9|1232
1655909400000|2022-06-22 14:50:00|12307.8|12306.9|12311.3|12309.8|12314.5|12313.6|12306.3|12305.4|1288
1655909700000|2022-06-22 14:55:00|12311.4|12309.9|12308.6|12307.7|12315.3|12314.4|12307.4|12306.5|1210
1655910000000|2022-06-22 15:00:00|12308.5|12307.6|12305.7|12304.8|12309.9|12309|12294.4|12293.2|1279
1655910300000|2022-06-22 15:05:00|12305.5|12304.6|12302.9|12302|12309.5|12308.4|12302.2|12301.3|1023
1655910600000|2022-06-22 15:10:00|12302.8|12301.9|12295.8|12294.3|12307|12306.1|12294.5|12293.6|1086
1655910900000|2022-06-22 15:15:00|12295.9|12294.4|12296.7|12295.8|12301.2|12300.3|12293.6|12292.7|1037
1655911200000|2022-06-22 15:20:00|12296.3|12295.4|12298.2|12297.3|12298.3|12297.4|12290.6|12289.7|842
1655911500000|2022-06-22 15:25:00|12298.3|12297.4|12304.9|12304|12306.8|12305.9|12298|12297.1|886
1655911800000|2022-06-22 15:30:00|12305|12304.1|12301.4|12300.5|12306.2|12305.2|12300.4|12299.5|1027
1655912100000|2022-06-22 15:35:00|12301.8|12300.9|12310|12309.1|12310.2|12309.3|12300.7|12299.8|893
1655912400000|2022-06-22 15:40:00|12309.9|12309|12297.2|12296.3|12311.2|12310.1|12296.8|12295.4|957
1655912700000|2022-06-22 15:45:00|12297.5|12296|12290|12288.5|12300.3|12299.4|12287.6|12286.5|1157
1655913000000|2022-06-22 15:50:00|12289.5|12288.6|12284.8|12283.3|12290.1|12289.1|12280|12278.9|1099
1655913300000|2022-06-22 15:55:00|12284.4|12283.5|12278.4|12277.5|12287|12285.7|12277.1|12276.2|1107
1655913600000|2022-06-22 16:00:00|12278|12277.1|12275.8|12274.9|12282.7|12281.5|12273|12272.1|1002
1655913900000|2022-06-22 16:05:00|12275.7|12274.8|12276.2|12275.3|12276.6|12275.7|12269.3|12268.4|917
1655914200000|2022-06-22 16:10:00|12276|12275.1|12282|12281.1|12285|12284.1|12273.2|12272.3|826
1655914500000|2022-06-22 16:15:00|12281.9|12281|12282.6|12281.7|12286|12285.1|12280|12278.7|779
1655914800000|2022-06-22 16:20:00|12282.5|12281.6|12277.4|12275.9|12286.1|12285.2|12276|12275.1|762
1655915100000|2022-06-22 16:25:00|12277.3|12275.8|12279.8|12278.9|12285.7|12284.3|12274.5|12273.1|1011
1655915400000|2022-06-22 16:30:00|12279.7|12278.8|12275.1|12274.2|12281|12280.1|12273.4|12272.5|813
1655915700000|2022-06-22 16:35:00|12275|12274.1|12276.1|12275.2|12277.7|12276.8|12271.6|12270.7|801
1655916000000|2022-06-22 16:40:00|12276|12275.1|12272|12271.1|12278|12277.1|12271.9|12271|482
1655916300000|2022-06-22 16:45:00|12271.9|12271|12271.2|12270.3|12273.9|12273|12268.8|12267.9|573
1655916600000|2022-06-22 16:50:00|12271|12270.1|12272.6|12271.7|12273.7|12272.7|12267.4|12266.5|713
1655916900000|2022-06-22 16:55:00|12272.4|12271.5|12266|12265.1|12272.6|12271.7|12264.9|12264|603
1655917200000|2022-06-22 17:00:00|12266.1|12265.2|12261.1|12260.2|12267.9|12267|12257.7|12256.8|901
1655917500000|2022-06-22 17:05:00|12261|12260.1|12262.9|12261.4|12263.1|12262.2|12258.6|12257.7|772
1655917800000|2022-06-22 17:10:00|12262.6|12261.7|12264.6|12263.7|12265.2|12264.3|12261.7|12260.8|717
1655918100000|2022-06-22 17:15:00|12264.7|12263.8|12267.8|12266.9|12270|12269.1|12263.6|12262.7|622
1655918400000|2022-06-22 17:20:00|12267.9|12267|12267|12266.1|12271|12270.1|12266|12265.1|540
1655918700000|2022-06-22 17:25:00|12266.9|12266|12273.5|12272.6|12274.6|12273.2|12266.7|12265.8|583
1655919000000|2022-06-22 17:30:00|12273.4|12272.5|12271.8|12270.9|12274.5|12273.6|12271.8|12270.8|564
1655919300000|2022-06-22 17:35:00|12271.9|12271|12273.7|12272.8|12274.2|12273.3|12270.3|12269.4|484
1655919600000|2022-06-22 17:40:00|12273.6|12272.7|12273.8|12272.9|12274|12273.1|12271.2|12270.3|487
1655919900000|2022-06-22 17:45:00|12274.2|12273.3|12273.2|12272.3|12274.8|12273.9|12270|12269.1|532
1655920200000|2022-06-22 17:50:00|12273.1|12272.2|12269|12268.1|12274.7|12273.8|12268.6|12267.7|633
1655920500000|2022-06-22 17:55:00|12269.1|12268.2|12276.1|12275.2|12276.2|12275.3|12268.8|12267.9|590
1655920800000|2022-06-22 18:00:00|12276|12275.1|12277|12276.1|12277.5|12276.6|12273.4|12272.5|590
1655921100000|2022-06-22 18:05:00|12277.1|12276.2|12286.8|12285.3|12288.7|12287.5|12276.7|12275.8|684
1655921400000|2022-06-22 18:10:00|12286.2|12285.2|12285.5|12284.6|12287.6|12286.7|12282.3|12281.4|747
1655921700000|2022-06-22 18:15:00|12285.6|12284.7|12283.1|12282.2|12286|12285.1|12281.9|12281|563
1655922000000|2022-06-22 18:20:00|12283.2|12282.3|12280.5|12279.6|12284|12283.1|12278.7|12277.8|646
1655922300000|2022-06-22 18:25:00|12280.4|12279.5|12275.5|12274.6|12280.6|12279.7|12274.5|12273.6|503
1655922600000|2022-06-22 18:30:00|12275.6|12274.7|12275.8|12274.9|12276.9|12276|12273.8|12272.9|582
1655922900000|2022-06-22 18:35:00|12275.9|12275|12270.1|12269.2|12277.7|12276.8|12269.9|12269|512
1655923200000|2022-06-22 18:40:00|12270.2|12269.3|12272.9|12272|12275.3|12274.4|12269.5|12268.6|648
1655923500000|2022-06-22 18:45:00|12272.8|12271.9|12264.7|12263.8|12272.9|12272|12264.7|12263.8|865
1655923800000|2022-06-22 18:50:00|12264.6|12263.7|12263.3|12262.4|12266.1|12265.2|12263|12261.9|772
1655924100000|2022-06-22 18:55:00|12263.2|12262.3|12264.1|12263.2|12266.3|12265.1|12262.5|12261.6|759
1655924400000|2022-06-22 19:00:00|12264.5|12263|12268.2|12267.3|12269|12267.5|12262.9|12261.7|828
1655924700000|2022-06-22 19:05:00|12268.4|12267.5|12269.5|12268|12271.5|12270|12266|12264.7|652
1655925000000|2022-06-22 19:10:00|12269.4|12267.9|12271|12269.5|12273.5|12272.1|12268.2|12266.7|624
1655925300000|2022-06-22 19:15:00|12270.9|12269.4|12276.3|12274.8|12276.5|12275.2|12269.9|12268.6|572
1655925600000|2022-06-22 19:20:00|12276.5|12275|12275.5|12274|12279.1|12277.8|12275.2|12273.9|664
1655925900000|2022-06-22 19:25:00|12275.4|12273.9|12269.3|12268.4|12275.9|12274.5|12269.3|12268.4|660
1655926200000|2022-06-22 19:30:00|12269.4|12268.5|12265.4|12264.5|12269.5|12268.6|12264.8|12263.5|708
1655926500000|2022-06-22 19:35:00|12265.3|12264.4|12267.7|12266.8|12268.8|12267.1|12263.7|12262.3|558
1655926800000|2022-06-22 19:40:00|12267.8|12266.9|12268.9|12267.4|12270.6|12269.5|12266.9|12265.6|494
1655927100000|2022-06-22 19:45:00|12269.2|12267.7|12268.1|12266.6|12269.4|12268.3|12266.8|12265.3|397
1655927400000|2022-06-22 19:50:00|12267.3|12266.4|12270.1|12268.6|12270.8|12269.6|12266.7|12265.5|517
1655927700000|2022-06-22 19:55:00|12270.3|12268.8|12265.1|12263.6|12270.3|12269|12265|12263.5|366
1655928000000|2022-06-22 20:00:00|12264.8|12263.9|12264.6|12263.7|12265.6|12264.3|12263|12261.7|336
1655928300000|2022-06-22 20:05:00|12264.5|12263.6|12264.5|12263|12265|12263.8|12263.5|12261.7|249
1655928600000|2022-06-22 20:10:00|12264.6|12263.1|12264.2|12262.7|12266|12264.8|12264|12262.5|158
1655928900000|2022-06-22 20:15:00|12264.3|12262.8|12264.2|12262.7|12264.6|12263.4|12263.9|12262.6|134
1655929200000|2022-06-22 20:20:00|12264.3|12262.8|12267.1|12265.6|12267.1|12265.6|12264.2|12262.7|190
1655929500000|2022-06-22 20:25:00|12267|12265.5|12266.6|12265.1|12267.2|12265.9|12265.4|12264.2|242
1655929800000|2022-06-22 20:30:00|12266.5|12265|12268.1|12267.2|12268.6|12267.7|12265.9|12264.8|232
1655930100000|2022-06-22 20:35:00|12268.2|12267.3|12266.4|12264.9|12268.3|12267.4|12266.1|12264.6|120
1655930400000|2022-06-22 20:40:00|12266.3|12264.8|12264.9|12263.4|12266.9|12266|12264.7|12263.3|101
1655930700000|2022-06-22 20:45:00|12265.1|12263.6|12263.3|12261.8|12265.2|12263.8|12262.9|12261.4|233
1655931000000|2022-06-22 20:50:00|12263.2|12261.7|12263.1|12261.6|12263.6|12262|12262.7|12260.9|163
1655931300000|2022-06-22 20:55:00|12263.2|12261.7|12267.8|12256.8|12271.6|12262.3|12263.1|12256.4|573
1655931600000|2022-06-22 21:00:00|12267|12256.4|12273.7|12262.7|12282.8|12271.8|12267|12256.4|93
1655931900000|2022-06-22 21:05:00|12273.1|12262.1|12270.8|12259.8|12273.1|12262.1|12270.1|12259.1|69
1655932200000|2022-06-22 21:10:00|12270.2|12259.2|12270.1|12259.1|12273.2|12262.2|12269.3|12258.3|218
1655932500000|2022-06-22 21:15:00|12270.3|12259.3|12270.7|12260.5|12270.9|12260.9|12268.5|12257.5|127
1655932800000|2022-06-22 21:20:00|12270.4|12260.2|12270.1|12259.1|12271.3|12260.5|12268.5|12258.5|111
1655933100000|2022-06-22 21:25:00|12269.9|12258.9|12270.3|12259.3|12271.4|12260.4|12268.6|12258.3|163
1655933400000|2022-06-22 21:30:00|12269.9|12258.9|12266.2|12261.2|12270.6|12261.4|12265.9|12257.8|229
1655933700000|2022-06-22 21:35:00|12266.1|12261.4|12266.7|12260|12269.2|12261.5|12265.6|12257.8|186
1655934000000|2022-06-22 21:40:00|12267.2|12259.3|12267.4|12259.5|12268.7|12261.5|12265.6|12257.6|159
1655934300000|2022-06-22 21:45:00|12266.3|12260.8|12266.1|12261|12268.2|12261.5|12265.6|12258.1|114
1655934600000|2022-06-22 21:50:00|12266.9|12260.4|12266.5|12260.9|12270.2|12261.9|12263.4|12255.9|211
1655934900000|2022-06-22 21:55:00|12265.7|12260.6|12267.7|12262.9|12273.4|12263.8|12265.6|12258.5|190
1655935200000|2022-06-22 22:00:00|12267.8|12262.6|12268|12262.8|12274.1|12264.5|12266.7|12260.5|423
1655935500000|2022-06-22 22:05:00|12267.9|12263|12265.9|12261.6|12269.2|12263.7|12265.5|12261.1|236
1655935800000|2022-06-22 22:10:00|12265.6|12261.7|12265.7|12262.4|12266.9|12262.9|12265|12260.4|270
1655936100000|2022-06-22 22:15:00|12265.9|12262.3|12267.3|12264|12267.6|12264.4|12264.8|12261.4|748
1655936400000|2022-06-22 22:20:00|12267.2|12263.9|12267.3|12264|12268|12265.1|12266.6|12263.7|543
1655936700000|2022-06-22 22:25:00|12267.2|12263.9|12265.2|12262.3|12267.3|12264.2|12264.4|12261.6|657
1655937000000|2022-06-22 22:30:00|12265.4|12262|12265.8|12263.4|12267.2|12263.7|12264.9|12261.8|445
1655937300000|2022-06-22 22:35:00|12266.4|12263.3|12264.2|12261.2|12266.4|12263.4|12263.7|12261.2|545
1655937600000|2022-06-22 22:40:00|12264.3|12261.3|12263.4|12260|12264.4|12261.5|12262|12259.9|555
1655937900000|2022-06-22 22:45:00|12263.3|12260.2|12264.3|12261.8|12264.9|12261.8|12262|12259.5|391
1655938200000|2022-06-22 22:50:00|12264|12261.6|12264.6|12261.8|12266.7|12263.2|12263.5|12260.6|419
1655938500000|2022-06-22 22:55:00|12264.5|12261.7|12263.8|12261.3|12264.7|12261.9|12261.8|12259|461
1655938800000|2022-06-22 23:00:00|12264|12261.4|12263.7|12261.6|12264.5|12262.6|12262.5|12260.4|309
1655939100000|2022-06-22 23:05:00|12263.3|12261.5|12261.4|12259.9|12263.9|12262.1|12260.4|12258.9|366
1655939400000|2022-06-22 23:10:00|12261.5|12260|12258.6|12257.1|12261.5|12260|12257.4|12255.8|364
1655939700000|2022-06-22 23:15:00|12258.7|12257.2|12257.6|12256.1|12258.7|12257.2|12256|12254.5|270
1655940000000|2022-06-22 23:20:00|12257.5|12256|12253.9|12252.4|12257.7|12256.2|12253.9|12252.4|287
1655940300000|2022-06-22 23:25:00|12254|12252.5|12255.3|12253.8|12255.4|12253.9|12251.3|12249.8|338
1655940600000|2022-06-22 23:30:00|12255|12253.5|12251.3|12249.8|12255.1|12253.6|12250.3|12248.8|272
1655940900000|2022-06-22 23:35:00|12251.2|12249.7|12251.1|12249.6|12253.4|12251.9|12250.8|12249.3|347
1655941200000|2022-06-22 23:40:00|12250.7|12249.8|12252|12250.5|12253.7|12252.2|12250.4|12249.2|388
1655941500000|2022-06-22 23:45:00|12251.9|12250.4|12249.5|12248|12252|12250.5|12249|12247.5|456
1655941800000|2022-06-22 23:50:00|12249.6|12248.1|12251.9|12250.4|12252.4|12250.9|12249.5|12248|372
1655942100000|2022-06-22 23:55:00|12251.7|12250.2|12253|12251.5|12254.1|12252.6|12250.4|12248.9|416
1655942400000|2022-06-23 00:00:00|12252.6|12251.1|12251.3|12249.8|12256.1|12254.9|12251.2|12249.7|730
1655942700000|2022-06-23 00:05:00|12251.2|12249.7|12251.6|12250.1|12253.2|12251.9|12248.7|12247.7|644
1655943000000|2022-06-23 00:10:00|12251.8|12250.3|12256.8|12255.9|12258.1|12257|12251.8|12250.3|670
1655943300000|2022-06-23 00:15:00|12256.7|12255.8|12260|12259.1|12261.6|12260.7|12255.9|12254.7|731
1655943600000|2022-06-23 00:20:00|12260.1|12259.2|12258|12257.1|12261.3|12259.9|12257.6|12256.1|573
1655943900000|2022-06-23 00:25:00|12258.4|12256.9|12249.9|12248.4|12258.8|12257.6|12249.7|12248.4|631
1655944200000|2022-06-23 00:30:00|12250|12248.5|12246.4|12244.9|12250.5|12249.2|12242.6|12241.3|593
1655944500000|2022-06-23 00:35:00|12246.5|12245|12250.8|12249.3|12250.9|12249.8|12246.1|12244.6|571
1655944800000|2022-06-23 00:40:00|12250.6|12249.1|12249.3|12247.8|12254.3|12253|12249.2|12247.7|674
1655945100000|2022-06-23 00:45:00|12249.4|12247.9|12248.5|12247|12250.1|12249.2|12246.5|12245.4|602
1655945400000|2022-06-23 00:50:00|12248.6|12247.1|12252|12250.5|12255.3|12254.2|12248.6|12247.1|765
1655945700000|2022-06-23 00:55:00|12252.5|12251|12260.8|12259.9|12261.8|12260.3|12252.2|12250.7|898
1655946000000|2022-06-23 01:00:00|12261.2|12259.7|12254|12252.5|12263.1|12261.6|12252.8|12251.3|847
1655946300000|2022-06-23 01:05:00|12253.9|12252.4|12261.8|12260.9|12262.8|12261.4|12252.3|12251.4|687
1655946600000|2022-06-23 01:10:00|12261.5|12260.6|12256.3|12254.8|12263.4|12262.1|12255.7|12254.6|826
1655946900000|2022-06-23 01:15:00|12256.2|12254.7|12259.2|12257.7|12259.3|12257.9|12255.4|12253.9|850
1655947200000|2022-06-23 01:20:00|12259.1|12257.6|12262.6|12261.1|12265.2|12263.7|12257.7|12256.4|826
1655947500000|2022-06-23 01:25:00|12262|12260.5|12259.1|12257.6|12262.1|12260.6|12257.4|12255.9|780
1655947800000|2022-06-23 01:30:00|12258.5|12257|12253.2|12251.7|12259.3|12257.8|12253.2|12251.7|917
1655948100000|2022-06-23 01:35:00|12253.3|12251.8|12248.2|12246.7|12253.8|12252.9|12246.7|12245.2|922
1655948400000|2022-06-23 01:40:00|12248.3|12246.8|12241.1|12239.6|12249.4|12248.2|12239.7|12238.7|870
1655948700000|2022-06-23 01:45:00|12241.2|12239.7|12241.8|12240.3|12245.3|12244.3|12239.8|12238.6|900
1655949000000|2022-06-23 01:50:00|12241.9|12240.4|12240|12239.1|12243.7|12242.2|12239.6|12238.5|938
1655949300000|2022-06-23 01:55:00|12240.1|12239.2|12238|12236.5|12243.3|12242.2|12235.8|12234.5|984
1655949600000|2022-06-23 02:00:00|12237.9|12236.4|12240.6|12239.1|12242.1|12240.9|12237.5|12236|787
1655949900000|2022-06-23 02:05:00|12240.7|12239.2|12238.8|12237.9|12242.6|12241.4|12238|12236.9|793
1655950200000|2022-06-23 02:10:00|12238.7|12237.8|12238.6|12237.1|12240.8|12239.7|12236.9|12235.4|762
1655950500000|2022-06-23 02:15:00|12238.5|12237|12238.9|12238|12242.4|12241.2|12237|12235.8|719
1655950800000|2022-06-23 02:20:00|12239.1|12238.2|12233.3|12231.8|12241.4|12240.1|12232.6|12231.3|693
1655951100000|2022-06-23 02:25:00|12233.2|12231.7|12235.1|12233.6|12235.8|12234.3|12232.4|12230.9|762
1655951400000|2022-06-23 02:30:00|12235|12233.5|12242.2|12240.7|12242.4|12241.1|12234.9|12233.4|801
1655951700000|2022-06-23 02:35:00|12242|12241.1|12243.7|12242.8|12244.2|12242.9|12240.3|12238.8|780
1655952000000|2022-06-23 02:40:00|12243.9|12243|12245.3|12243.8|12246.1|12244.6|12242.9|12241.5|831
1655952300000|2022-06-23 02:45:00|12245.4|12243.9|12258.3|12256.8|12258.8|12257.6|12245.4|12243.9|954
1655952600000|2022-06-23 02:50:00|12258.2|12256.7|12257.3|12255.8|12260.5|12259.1|12256.2|12254.7|873
1655952900000|2022-06-23 02:55:00|12257.1|12255.6|12256.1|12254.6|12262.3|12260.8|12255.8|12254.3|1011
1655953200000|2022-06-23 03:00:00|12255.8|12254.3|12253.4|12251.9|12258|12256.6|12252|12250.5|909
1655953500000|2022-06-23 03:05:00|12253.3|12251.8|12254.5|12253|12255.1|12253.8|12250.5|12249.3|780
1655953800000|2022-06-23 03:10:00|12254.6|12253.1|12256.1|12254.6|12256.2|12255|12252.2|12250.8|859
1655954100000|2022-06-23 03:15:00|12256.2|12254.7|12260.2|12258.7|12260.3|12258.8|12254.1|12252.6|709
1655954400000|2022-06-23 03:20:00|12260.3|12258.8|12258|12256.5|12261.5|12260|12256.8|12255.3|639
1655954700000|2022-06-23 03:25:00|12258.2|12256.7|12254.8|12253.9|12258.4|12257|12254.6|12253.2|694
1655955000000|2022-06-23 03:30:00|12255.2|12253.7|12258.7|12257.8|12261|12259.8|12253.9|12252.7|695
1655955300000|2022-06-23 03:35:00|12259|12257.5|12257.9|12257|12261.3|12260.2|12257.7|12256.5|693
1655955600000|2022-06-23 03:40:00|12257.8|12256.9|12251.9|12251|12258.2|12257|12251.1|12249.8|686
1655955900000|2022-06-23 03:45:00|12252|12251.1|12253.4|12251.9|12253.6|12252.1|12251.4|12249.9|623
1655956200000|2022-06-23 03:50:00|12253.5|12252|12255.8|12254.9|12256.1|12255|12252.7|12251.5|481
1655956500000|2022-06-23 03:55:00|12255.7|12254.8|12257.8|12256.9|12259.6|12258.5|12255.7|12254.5|515
1655956800000|2022-06-23 04:00:00|12257.9|12257|12260.9|12260|12262|12260.9|12257.5|12256|592
1655957100000|2022-06-23 04:05:00|12261|12260.1|12254.6|12253.7|12261.2|12260.1|12254.4|12253.3|491
1655957400000|2022-06-23 04:10:00|12254.5|12253.6|12254.6|12253.7|12256.2|12254.9|12253.1|12251.8|533
1655957700000|2022-06-23 04:15:00|12254.5|12253.6|12256.8|12255.9|12257.4|12256.3|12254.5|12253.6|535
1655958000000|2022-06-23 04:20:00|12256.7|12255.8|12259.9|12258.4|12260.5|12259.1|12256|12254.9|480
1655958300000|2022-06-23 04:25:00|12260|12258.5|12263.1|12261.6|12263.5|12262.3|12258.9|12258|474
1655958600000|2022-06-23 04:30:00|12262.9|12262|12262.3|12261.4|12264.1|12262.9|12261.8|12260.6|472
1655958900000|2022-06-23 04:35:00|12262.2|12261.3|12262.6|12261.7|12263.5|12262.6|12259.8|12258.7|467
1655959200000|2022-06-23 04:40:00|12262.5|12261.6|12262|12260.5|12263.6|12262.6|12260.9|12259.7|399
1655959500000|2022-06-23 04:45:00|12261.9|12260.4|12258.8|12257.3|12262.1|12260.6|12256.9|12255.5|477
1655959800000|2022-06-23 04:50:00|12258.9|12257.4|12257.5|12256|12258.9|12257.4|12256.1|12255|519
1655960100000|2022-06-23 04:55:00|12257.1|12255.6|12255.8|12254.9|12257.8|12256.4|12255.6|12254.5|407
1655960400000|2022-06-23 05:00:00|12255.7|12254.8|12252.8|12251.3|12255.9|12254.9|12251.3|12250.4|614
1655960700000|2022-06-23 05:05:00|12252.9|12251.4|12253.9|12253|12255.4|12254.2|12249.6|12248.5|689
1655961000000|2022-06-23 05:10:00|12253.8|12252.9|12255.4|12254.5|12256|12254.9|12253.1|12252|571
1655961300000|2022-06-23 05:15:00|12256.2|12254.7|12256.6|12255.1|12257.6|12256.4|12254.8|12253.6|424
1655961600000|2022-06-23 05:20:00|12256.7|12255.2|12252.2|12251.3|12257.3|12256.1|12250.9|12249.7|596
1655961900000|2022-06-23 05:25:00|12252.1|12251.2|12254.8|12253.3|12256.2|12255.1|12251.9|12250.4|503
1655962200000|2022-06-23 05:30:00|12254.7|12253.2|12259.3|12257.8|12264|12262.5|12254.2|12252.8|706
1655962500000|2022-06-23 05:35:00|12259.2|12257.7|12259.4|12257.9|12264.8|12263.3|12258.9|12257.4|530
1655962800000|2022-06-23 05:40:00|12259.5|12258|12258.9|12257.4|12262.3|12260.5|12258.5|12257|602
1655963100000|2022-06-23 05:45:00|12259|12257.5|12258.6|12257.1|12260.1|12258.7|12256.4|12255|545
1655963400000|2022-06-23 05:50:00|12258.7|12257.7|12261.8|12260.3|12262.4|12261.2|12256.9|12255.5|585
1655963700000|2022-06-23 05:55:00|12261.9|12260.4|12263.6|12262.1|12264.3|12263.2|12259.7|12258.2|714
1655964000000|2022-06-23 06:00:00|12261.8|12260.3|12249.8|12248.9|12262|12260.5|12248.4|12246.9|990
1655964300000|2022-06-23 06:05:00|12250.1|12248.6|12245.7|12244.2|12250.2|12249|12241.5|12240|1141
1655964600000|2022-06-23 06:10:00|12245.3|12243.8|12243.1|12241.6|12249|12247.7|12241.2|12239.7|835
1655964900000|2022-06-23 06:15:00|12243.2|12241.7|12248.1|12246.6|12248.6|12247.2|12243.2|12241.7|896
1655965200000|2022-06-23 06:20:00|12248|12246.5|12244.9|12243.4|12249|12247.6|12243.4|12242.4|847
1655965500000|2022-06-23 06:25:00|12245|12243.5|12244.3|12242.8|12249.1|12247.6|12244.3|12242.8|797
1655965800000|2022-06-23 06:30:00|12244.2|12242.7|12248.4|12246.9|12249.2|12247.7|12243.2|12241.7|852
1655966100000|2022-06-23 06:35:00|12248.3|12246.8|12244.8|12243.3|12249.6|12248.1|12244.2|12242.7|701
1655966400000|2022-06-23 06:40:00|12244.7|12243.2|12234.8|12232.2|12247.3|12246.1|12234.4|12231.3|984
1655966700000|2022-06-23 06:45:00|12234.7|12232.1|12238.1|12236.6|12238.8|12236.8|12230.6|12229.1|918
1655967000000|2022-06-23 06:50:00|12238.2|12236.7|12239.1|12237.6|12244.7|12243.2|12235.7|12234.2|915
1655967300000|2022-06-23 06:55:00|12239|12237.5|12244.5|12243|12246.2|12244.7|12237.7|12236.2|927
1655967600000|2022-06-23 07:00:00|12244.4|12242.9|12242|12240.5|12248.1|12246.6|12235.6|12234.1|1375
1655967900000|2022-06-23 07:05:00|12242.1|12240.6|12236.4|12234.9|12246|12244.5|12235.4|12233.9|1209
1655968200000|2022-06-23 07:10:00|12237|12235.5|12229.3|12227.8|12241.3|12239.8|12226.7|12225.2|1187
1655968500000|2022-06-23 07:15:00|12229.6|12227.1|12218.2|12216.7|12229.6|12227.1|12212|12210.2|1878
1655968800000|2022-06-23 07:20:00|12217.8|12216.3|12207.4|12205.9|12217.9|12216.4|12204.6|12203.1|1498
1655969100000|2022-06-23 07:25:00|12207.5|12206|12201.2|12197.9|12210|12208.5|12199.8|12196.9|1284
1655969400000|2022-06-23 07:30:00|12200.6|12197.5|12197.2|12195.7|12201.2|12199.1|12189.2|12187.4|1778
1655969700000|2022-06-23 07:35:00|12196.9|12195.4|12187.8|12186.3|12196.9|12195.4|12184.3|12182.8|1382
1655970000000|2022-06-23 07:40:00|12187.9|12186.4|12186.5|12183.9|12187.9|12186.4|12175.9|12174|1573
1655970300000|2022-06-23 07:45:00|12186.3|12184|12188.9|12187.4|12190.1|12188.6|12183.5|12182|1410
1655970600000|2022-06-23 07:50:00|12188.8|12187.3|12181.2|12179.7|12189.6|12187.6|12179.5|12178|1330
1655970900000|2022-06-23 07:55:00|12181.1|12179.6|12177.7|12175.2|12189|12187.1|12173.2|12171.4|1528
1655971200000|2022-06-23 08:00:00|12177.2|12175.1|12176.8|12175.3|12182.6|12181.5|12174.4|12172.9|1398
1655971500000|2022-06-23 08:05:00|12177.2|12175|12177.4|12175.9|12179.6|12178|12174.2|12172.6|1201
1655971800000|2022-06-23 08:10:00|12177.5|12176|12181.3|12179.8|12183.7|12182.2|12175.3|12173.8|1177
1655972100000|2022-06-23 08:15:00|12181.2|12179.7|12185.9|12184.4|12188.3|12186.8|12179.9|12178.4|1256
1655972400000|2022-06-23 08:20:00|12186|12184.5|12175.9|12174.4|12187.7|12186.2|12175.7|12174.2|1158
1655972700000|2022-06-23 08:25:00|12176|12174.5|12172.8|12169.5|12177.4|12175.9|12170.9|12169.2|1056
1655973000000|2022-06-23 08:30:00|12173.3|12169.6|12184.7|12183.2|12202.2|12196.7|12173.3|12169.6|1626
1655973300000|2022-06-23 08:35:00|12184.8|12183.3|12195|12193.5|12196.3|12194.8|12182.8|12181.5|1153
1655973600000|2022-06-23 08:40:00|12194.9|12193.4|12197.2|12195.7|12199.6|12198.4|12188.2|12186.7|1142
1655973900000|2022-06-23 08:45:00|12197.3|12195.8|12190.5|12189|12198.1|12196.6|12183.6|12182.1|1005
1655974200000|2022-06-23 08:50:00|12190.1|12189.2|12206.5|12205|12206.5|12205|12188.3|12187.4|1106
1655974500000|2022-06-23 08:55:00|12206.4|12204.9|12200.1|12199.2|12208.6|12207.1|12198.5|12197.6|910
1655974800000|2022-06-23 09:00:00|12200.2|12199.3|12205.9|12205|12207.1|12205.6|12199.7|12198.3|1049
1655975100000|2022-06-23 09:05:00|12206.3|12204.8|12209.2|12207.7|12209.2|12208|12203.6|12202.1|823
1655975400000|2022-06-23 09:10:00|12209|12208.1|12215.1|12213.6|12216.3|12215.3|12206.4|12205.5|957
1655975700000|2022-06-23 09:15:00|12215.3|12213.8|12220.9|12219.4|12222.9|12222|12212.4|12211.2|895
1655976000000|2022-06-23 09:20:00|12220.6|12219.1|12215.7|12214.8|12224.3|12223.1|12215.7|12214.8|1103
1655976300000|2022-06-23 09:25:00|12215.8|12214.9|12208.1|12207.2|12218|12217.1|12206.1|12205|978
1655976600000|2022-06-23 09:30:00|12208|12207.1|12206.2|12204.7|12209|12208.1|12204.2|12203.1|729
1655976900000|2022-06-23 09:35:00|12205.9|12205|12206.8|12205.9|12210.4|12209.5|12203.7|12202.7|698
1655977200000|2022-06-23 09:40:00|12206.6|12205.7|12206.1|12205.2|12208.4|12207.4|12204.7|12203.6|780
1655977500000|2022-06-23 09:45:00|12206|12205.1|12208.9|12208|12208.9|12208|12198.2|12197.2|699
1655977800000|2022-06-23 09:50:00|12208.8|12207.9|12206.3|12205.4|12211.6|12210.7|12205.6|12204.7|837
1655978100000|2022-06-23 09:55:00|12206.2|12205.3|12199.4|12197.9|12206.2|12205.3|12195.2|12193.7|1477
1655978400000|2022-06-23 10:00:00|12199.5|12198|12207.8|12206.3|12213.1|12212.2|12196.8|12195.8|961
1655978700000|2022-06-23 10:05:00|12207.6|12206.7|12204.1|12203.2|12209.1|12208|12202.3|12201.1|638
1655979000000|2022-06-23 10:10:00|12204|12203.1|12206.3|12205.4|12209.1|12208.1|12202.2|12201|685
1655979300000|2022-06-23 10:15:00|12206.4|12205.5|12209.9|12209|12216.4|12215.5|12205.3|12204.4|929
1655979600000|2022-06-23 10:20:00|12210.3|12208.8|12209|12207.5|12210.3|12209.1|12201.8|12200.6|893
1655979900000|2022-06-23 10:25:00|12208.8|12207.9|12206.5|12205.6|12213.7|12212.7|12205.9|12205|847
1655980200000|2022-06-23 10:30:00|12206.4|12205.5|12204.5|12203.6|12206.9|12205.9|12201.4|12200.2|817
1655980500000|2022-06-23 10:35:00|12204.4|12203.5|12199.1|12198.2|12205.7|12204.6|12197.8|12196.9|782
1655980800000|2022-06-23 10:40:00|12198.9|12198|12204.2|12202.7|12204.9|12203.4|12196.2|12195.1|738
1655981100000|2022-06-23 10:45:00|12204.1|12202.6|12207.4|12205.9|12207.5|12206.3|12199.6|12198.5|767
1655981400000|2022-06-23 10:50:00|12207.3|12205.8|12208.3|12207.4|12208.3|12207.4|12202.6|12201.4|781
1655981700000|2022-06-23 10:55:00|12208.2|12207.3|12211.2|12210.3|12216|12215.1|12207.4|12206.5|780
1655982000000|2022-06-23 11:00:00|12211.1|12210.2|12213|12212.1|12215.3|12214.4|12209.8|12208.9|632
1655982300000|2022-06-23 11:05:00|12213.2|12211.7|12208.7|12207.8|12213.3|12212.4|12206.4|12205.5|752
1655982600000|2022-06-23 11:10:00|12208.6|12207.7|12202.6|12201.7|12209|12207.7|12201.5|12200|677
1655982900000|2022-06-23 11:15:00|12202.7|12201.8|12203.9|12202.4|12204|12202.8|12200.9|12200|506
1655983200000|2022-06-23 11:20:00|12204.2|12202.7|12205.4|12204.5|12209.1|12208.2|12203.7|12202.6|659
1655983500000|2022-06-23 11:25:00|12205.7|12204.2|12209.2|12208.3|12210.7|12209.8|12204|12203.1|640
1655983800000|2022-06-23 11:30:00|12209.5|12208.6|12205.8|12204.9|12210.1|12209.2|12205.2|12204.3|681
1655984100000|2022-06-23 11:35:00|12205.7|12204.8|12207.8|12206.9|12209|12208.1|12205.6|12204.7|554
1655984400000|2022-06-23 11:40:00|12207.9|12207|12211.1|12210.2|12211.1|12210.2|12203.5|12202.6|803
1655984700000|2022-06-23 11:45:00|12211|12210.1|12226.1|12224.6|12228|12226.4|12210.2|12209.3|1178
1655985000000|2022-06-23 11:50:00|12226.2|12224.7|12225.7|12224.2|12227.2|12225.9|12220.5|12219.5|859
1655985300000|2022-06-23 11:55:00|12225.6|12224.1|12226.1|12225.2|12228.3|12227.1|12219.1|12217.7|1228
1655985600000|2022-06-23 12:00:00|12226|12225.1|12223.7|12222.8|12227.8|12226.6|12221|12219.9|1019
1655985900000|2022-06-23 12:05:00|12223.9|12223|12228.4|12227.5|12228.5|12227.6|12220|12219.1|892
1655986200000|2022-06-23 12:10:00|12228.5|12227.6|12228.2|12227.3|12234.6|12233.5|12224.9|12223.6|929
1655986500000|2022-06-23 12:15:00|12228.4|12227.5|12233.9|12233|12234.1|12233.2|12226.4|12225.5|1014
1655986800000|2022-06-23 12:20:00|12234|12233.1|12245.3|12244.4|12248.1|12247.1|12234|12233.1|1112
1655987100000|2022-06-23 12:25:00|12245.2|12244.3|12259.4|12248.4|12259.4|12256.3|12243.5|12242.5|911
1655987400000|2022-06-23 12:30:00|12259.5|12248.5|12257.9|12257|12259.8|12257|12248.8|12247.3|1168
1655987700000|2022-06-23 12:35:00|12259|12257.5|12254.6|12253.7|12259.5|12258|12251|12249.8|1231
1655988000000|2022-06-23 12:40:00|12254.8|12253.9|12245.3|12244.4|12257.2|12256.2|12245.3|12244.3|1110
1655988300000|2022-06-23 12:45:00|12245.2|12244.3|12243.4|12241.9|12249.4|12248.2|12240.3|12239.2|1020
1655988600000|2022-06-23 12:50:00|12243|12241.5|12246.8|12245.9|12247.2|12246.1|12240|12239.1|1276
1655988900000|2022-06-23 12:55:00|12246.9|12246|12244.8|12243.9|12251.3|12250.1|12244.1|12243.2|1008
1655989200000|2022-06-23 13:00:00|12244.9|12244|12258.2|12256.7|12258.2|12257|12244.8|12243.9|1143
1655989500000|2022-06-23 13:05:00|12258.3|12256.8|12263.2|12261.7|12266.7|12265.1|12254.8|12253.9|1099
1655989800000|2022-06-23 13:10:00|12263.3|12261.8|12259.9|12258.4|12270.9|12269.4|12259.7|12258.2|1055
1655990100000|2022-06-23 13:15:00|12259.8|12258.3|12257.3|12255.8|12260.3|12258.8|12252.8|12251.3|998
1655990400000|2022-06-23 13:20:00|12257.2|12255.7|12262.5|12261|12263.6|12262.1|12255.5|12254|858
1655990700000|2022-06-23 13:25:00|12262.4|12261.5|12262.7|12261.8|12263.6|12262.6|12256.2|12254.9|1101
1655991000000|2022-06-23 13:30:00|12263|12261.5|12257.4|12256.5|12263.6|12262.5|12255|12253.8|1381
1655991300000|2022-06-23 13:35:00|12257.8|12256.9|12247.8|12246.9|12262.2|12261.3|12247.8|12246.9|1182
1655991600000|2022-06-23 13:40:00|12247.9|12247|12246.4|12244.9|12253|12251.7|12246.4|12244.6|1028
1655991900000|2022-06-23 13:45:00|12245.6|12244.1|12262.5|12261.6|12266.6|12265|12245.6|12242|699
1655992200000|2022-06-23 13:50:00|12262.3|12261.4|12275.1|12274.2|12279|12276|12261.1|12259.8|863
1655992500000|2022-06-23 13:55:00|12274.9|12274|12288.8|12286.3|12290.1|12288.6|12270.5|12269.1|1136
1655992800000|2022-06-23 14:00:00|12290.7|12289.8|12286.6|12285.7|12294.9|12293.2|12284.4|12282.9|1185
1655993100000|2022-06-23 14:05:00|12286.5|12285.6|12268.8|12267.3|12286.8|12285.7|12266.1|12264.6|1412
1655993400000|2022-06-23 14:10:00|12268.7|12267.2|12265.6|12264.7|12270.6|12269.7|12261.2|12260.3|1293
1655993700000|2022-06-23 14:15:00|12266|12264.5|12254.4|12253.5|12270.2|12268.9|12254.2|12252.7|1311
1655994000000|2022-06-23 14:20:00|12254.8|12253.9|12263.2|12261.7|12268.2|12266.7|12254.6|12253.5|1214
1655994300000|2022-06-23 14:25:00|12262.8|12261.9|12257.1|12255.6|12268.9|12267.4|12253|12251.5|1525
1655994600000|2022-06-23 14:30:00|12256.9|12255.4|12254.3|12251.5|12266.7|12265.5|12251.8|12250.7|1509
1655994900000|2022-06-23 14:35:00|12254|12251.7|12251.7|12250.8|12257.2|12255.5|12243|12242.1|1155
1655995200000|2022-06-23 14:40:00|12251.8|12250.9|12248.3|12246.8|12256|12255.1|12246.2|12244.7|1044
1655995500000|2022-06-23 14:45:00|12247.9|12246.4|12259.2|12258.3|12266.2|12264.8|12247.5|12246.2|1241
1655995800000|2022-06-23 14:50:00|12261.2|12259|12273.5|12272.6|12275.2|12273.7|12253.4|12252.5|1530
1655996100000|2022-06-23 14:55:00|12272.9|12271.4|12276.9|12275.4|12277.1|12276.2|12266.8|12265.3|1209
1655996400000|2022-06-23 15:00:00|12276.8|12275.3|12266.2|12265.3|12277|12275.9|12262.1|12261.2|1212
1655996700000|2022-06-23 15:05:00|12265.9|12265|12273|12272.1|12273.3|12272.1|12260.9|12260|1019
1655997000000|2022-06-23 15:10:00|12272.9|12272|12275|12274.1|12282|12280.5|12268.8|12267.9|1255
1655997300000|2022-06-23 15:15:00|12274.7|12273.8|12266.9|12266|12276.2|12275.3|12266.1|12265.2|1209
1655997600000|2022-06-23 15:20:00|12266.8|12265.9|12256.5|12255.6|12268.7|12267.5|12256.2|12255.1|1297
1655997900000|2022-06-23 15:25:00|12256.4|12255.5|12261.2|12260.3|12264.8|12263.7|12256|12255.1|1055
1655998200000|2022-06-23 15:30:00|12261.3|12260.4|12266.5|12265.6|12267.2|12266.3|12259.3|12258.1|1160
1655998500000|2022-06-23 15:35:00|12266.8|12265.9|12264.3|12262.8|12268.8|12267.4|12262.1|12261.2|1031
1655998800000|2022-06-23 15:40:00|12264.4|12262.9|12261.6|12260.1|12271.7|12270.4|12261|12259.8|1037
1655999100000|2022-06-23 15:45:00|12261.4|12259.9|12255.7|12254.2|12263.1|12261.8|12255|12253.5|947
1655999400000|2022-06-23 15:50:00|12255.8|12254.3|12245.8|12244.9|12257.3|12256.1|12245.8|12244.9|993
1655999700000|2022-06-23 15:55:00|12246|12245.1|12239.2|12237.7|12248.1|12247.2|12238.7|12237.4|1119
1656000000000|2022-06-23 16:00:00|12239.7|12238.2|12226.2|12224.7|12240.5|12239.5|12221.6|12220.4|1173
1656000300000|2022-06-23 16:05:00|12226.3|12224.8|12235.7|12234.2|12236.5|12235.1|12223.4|12221.9|1181
1656000600000|2022-06-23 16:10:00|12235.6|12234.1|12231.4|12229.9|12238.2|12237.3|12231|12229.7|972
1656000900000|2022-06-23 16:15:00|12231.5|12230|12232.3|12230.8|12237.3|12236.4|12229.1|12228.2|965
1656001200000|2022-06-23 16:20:00|12232.4|12230.9|12234.3|12232.8|12237.8|12236.6|12231|12229.9|860
1656001500000|2022-06-23 16:25:00|12234|12232.5|12231.1|12229.6|12236|12234.5|12227.3|12225.9|1097
1656001800000|2022-06-23 16:30:00|12231.2|12229.7|12233.5|12232|12237.9|12236.6|12230.6|12229.1|1021
1656002100000|2022-06-23 16:35:00|12233.6|12232.1|12229.5|12228.6|12234.7|12233.2|12224.8|12223.8|1040
1656002400000|2022-06-23 16:40:00|12229.7|12228.8|12233|12232.1|12236.8|12235.6|12227.8|12226.6|1026
1656002700000|2022-06-23 16:45:00|12233.2|12232.3|12227.4|12226.5|12236.2|12234.9|12227.3|12225.8|1080
1656003000000|2022-06-23 16:50:00|12227.5|12226.6|12227.2|12226.3|12227.7|12226.6|12224|12223.1|1008
1656003300000|2022-06-23 16:55:00|12227.1|12226.2|12229.1|12227.6|12233.3|12232.3|12224.9|12224|1116
1656003600000|2022-06-23 17:00:00|12229.4|12227.9|12223.3|12222.4|12229.4|12227.9|12220.2|12219.1|998
1656003900000|2022-06-23 17:05:00|12223.2|12222.3|12233.4|12231.9|12233.5|12232.1|12222.8|12221.3|1083
1656004200000|2022-06-23 17:10:00|12233.6|12232.1|12234.6|12233.1|12236.5|12235.6|12232.1|12231.2|979
1656004500000|2022-06-23 17:15:00|12234.7|12233.2|12226.9|12225.4|12238.7|12237.4|12226.6|12225.4|1082
1656004800000|2022-06-23 17:20:00|12227|12225.5|12226.3|12224.8|12230.2|12228.7|12221.8|12220.3|1089
1656005100000|2022-06-23 17:25:00|12226.5|12225|12231.6|12230.1|12233.1|12231.6|12225.3|12223.9|979
1656005400000|2022-06-23 17:30:00|12231.7|12230.2|12230.1|12229.2|12233.6|12232.5|12228.1|12226.7|701
1656005700000|2022-06-23 17:35:00|12230.2|12229.3|12228.6|12227.7|12230.6|12229.3|12225.6|12224.2|789
1656006000000|2022-06-23 17:40:00|12228.5|12227.6|12227.2|12225.7|12230|12228.5|12223.8|12222.3|765
1656006300000|2022-06-23 17:45:00|12227.4|12225.9|12230.7|12229.2|12234.3|12232.8|12227|12225.5|683
1656006600000|2022-06-23 17:50:00|12230.6|12229.1|12224.1|12222.6|12232.2|12230.7|12223.5|12222|689
1656006900000|2022-06-23 17:55:00|12224.2|12222.7|12223.8|12222.3|12226.3|12224.8|12222.8|12221.3|683
1656007200000|2022-06-23 18:00:00|12223.9|12222.4|12224.8|12223.3|12227|12225.5|12222.3|12221.1|796
1656007500000|2022-06-23 18:05:00|12224.6|12223.1|12226.7|12225.2|12226.9|12225.4|12222.9|12221.6|674
1656007800000|2022-06-23 18:10:00|12226.8|12225.3|12231.2|12230.3|12232.7|12231.3|12224.2|12222.8|811
1656008100000|2022-06-23 18:15:00|12231.3|12230.4|12231.1|12230.2|12234.9|12233.4|12229.3|12228|729
1656008400000|2022-06-23 18:20:00|12231.2|12230.3|12230.6|12229.7|12231.5|12230.4|12226.2|12224.8|807
1656008700000|2022-06-23 18:25:00|12230.5|12229.6|12228.2|12227.3|12232.2|12231.3|12228|12226.8|622
1656009000000|2022-06-23 18:30:00|12228.3|12227.4|12234.5|12233|12235.6|12234.3|12227|12225.5|718
1656009300000|2022-06-23 18:35:00|12234.7|12233.2|12242.7|12241.2|12243.1|12241.6|12231.3|12230.1|597
1656009600000|2022-06-23 18:40:00|12242.6|12241.1|12248.8|12247.3|12249.6|12248.1|12242.1|12240.6|780
1656009900000|2022-06-23 18:45:00|12248.6|12247.1|12249.6|12248.1|12251.4|12249.9|12246.7|12245.3|685
1656010200000|2022-06-23 18:50:00|12249.8|12248.3|12253.2|12251.7|12253.6|12252.1|12248.4|12247.2|628
1656010500000|2022-06-23 18:55:00|12253.3|12251.8|12252.9|12251.4|12253.8|12252.3|12248.9|12247.4|651
1656010800000|2022-06-23 19:00:00|12253|12251.5|12260.4|12258.9|12261.3|12259.8|12252.8|12251.4|755
1656011100000|2022-06-23 19:05:00|12260.2|12258.7|12260.7|12259.2|12262.5|12261|12258.4|12257.3|552
1656011400000|2022-06-23 19:10:00|12260.6|12259.1|12261.4|12259.9|12262.8|12261.1|12259.7|12258|583
1656011700000|2022-06-23 19:15:00|12261.3|12259.8|12267|12265.5|12267.7|12265.9|12260.6|12259|565
1656012000000|2022-06-23 19:20:00|12267.2|12265|12264.6|12263.1|12267.8|12265.9|12264.5|12263|687
1656012300000|2022-06-23 19:25:00|12264.7|12263.2|12264.1|12262.6|12266.6|12265.1|12263.9|12262.4|433
1656012600000|2022-06-23 19:30:00|12264.2|12262.7|12267.9|12266.4|12267.9|12266.7|12263.7|12262.2|508
1656012900000|2022-06-23 19:35:00|12267.8|12266.3|12268.5|12267|12268.7|12267.4|12264.9|12263.4|570
1656013200000|2022-06-23 19:40:00|12268.4|12266.9|12269.3|12267.8|12271.3|12270.2|12267.7|12266.5|671
1656013500000|2022-06-23 19:45:00|12269.4|12267.9|12269.9|12268.4|12272.5|12271|12269.1|12267.6|544
1656013800000|2022-06-23 19:50:00|12269.8|12268.3|12266|12264.5|12273.6|12272.4|12265|12263.8|663
1656014100000|2022-06-23 19:55:00|12266.1|12264.6|12266.3|12265.4|12269.2|12267.8|12263.3|12262.1|487
1656014400000|2022-06-23 20:00:00|12266.2|12265.3|12266.4|12264.9|12267.3|12266|12264.8|12263.8|407
1656014700000|2022-06-23 20:05:00|12266.5|12265|12263.2|12261.7|12266.6|12265.4|12262.5|12261|264
1656015000000|2022-06-23 20:10:00|12263.3|12261.8|12263.4|12261.9|12263.7|12262.2|12261.3|12259.8|208
1656015300000|2022-06-23 20:15:00|12263.3|12261.8|12261|12260.1|12263.3|12261.8|12260.9|12259.7|228
1656015600000|2022-06-23 20:20:00|12261.1|12260.2|12261.3|12260.4|12261.9|12260.6|12261|12260|137
1656015900000|2022-06-23 20:25:00|12261.2|12260.3|12262.3|12260.8|12262.4|12260.9|12258.5|12257.2|236
1656016200000|2022-06-23 20:30:00|12262.4|12260.9|12261.7|12260.2|12262.4|12260.9|12259.1|12257.6|160
1656016500000|2022-06-23 20:35:00|12261.6|12260.1|12261.9|12260.4|12262.9|12261.4|12261.4|12259.9|147
1656016800000|2022-06-23 20:40:00|12261.8|12260.3|12261.5|12260|12262.2|12260.7|12260.3|12258.6|210
1656017100000|2022-06-23 20:45:00|12261.1|12259.6|12261.4|12259.9|12262.4|12260.9|12260.6|12259.1|172
1656017400000|2022-06-23 20:50:00|12261.3|12259.8|12261.1|12259.6|12262.1|12260.3|12260.7|12259.1|194
1656017700000|2022-06-23 20:55:00|12261.6|12259.1|12267.1|12256.1|12267.2|12261.2|12261|12255.5|357
1656018000000|2022-06-23 21:00:00|12266.3|12255.3|12265.3|12254.3|12266.3|12255.3|12262.4|12251.4|82
1656018300000|2022-06-23 21:05:00|12265.2|12254.2|12263.1|12252.1|12266.6|12255.6|12261.6|12250.6|190
1656018600000|2022-06-23 21:10:00|12262.8|12251.8|12263.6|12252.6|12265|12254.9|12261.7|12250.7|1251
1656018900000|2022-06-23 21:15:00|12263.9|12252.9|12265.5|12254.5|12265.7|12255.7|12262.5|12251.5|1478
1656019200000|2022-06-23 21:20:00|12265.4|12254.4|12263.7|12252.7|12266.2|12256.6|12261.9|12250.9|1588
1656019500000|2022-06-23 21:25:00|12263.4|12252.4|12261.8|12250.8|12266.7|12256.4|12256.7|12245.7|1430
1656019800000|2022-06-23 21:30:00|12262.3|12251.3|12263.1|12253.9|12265.1|12256.2|12260.2|12249.2|202
1656020100000|2022-06-23 21:35:00|12263.6|12252.6|12262.8|12256|12265|12256.7|12259.9|12248.9|207
1656020400000|2022-06-23 21:40:00|12263.1|12255.4|12265.5|12256.4|12267.2|12257.3|12261.1|12251.1|235
1656020700000|2022-06-23 21:45:00|12265.2|12257.1|12262.3|12256.9|12265.2|12257.4|12261.4|12255.4|134
1656021000000|2022-06-23 21:50:00|12263.6|12256.3|12261.9|12256.9|12265.4|12257.5|12261.2|12253.6|135
1656021300000|2022-06-23 21:55:00|12261.8|12257|12261.1|12256|12264.3|12257.4|12260.9|12255.5|175
1656021600000|2022-06-23 22:00:00|12263.5|12255|12261.2|12254.9|12266.4|12256.7|12260.2|12252.9|883
1656021900000|2022-06-23 22:05:00|12261.3|12254.5|12262.7|12257|12264.3|12258|12260|12254.5|705
1656022200000|2022-06-23 22:10:00|12262.4|12257.1|12261.4|12257.6|12263.4|12258.6|12261.1|12256.8|608
1656022500000|2022-06-23 22:15:00|12261.5|12257.4|12260.9|12258.2|12262.9|12259.4|12260.3|12256.6|874
1656022800000|2022-06-23 22:20:00|12261|12258.3|12261.7|12259.3|12262.7|12259.7|12259.8|12257.9|673
1656023100000|2022-06-23 22:25:00|12260.9|12259.4|12259.8|12257.4|12262.3|12259.7|12259.3|12256.9|490
1656023400000|2022-06-23 22:30:00|12259.7|12257.6|12260|12257.4|12261.4|12258.2|12257|12255.2|768
1656023700000|2022-06-23 22:35:00|12259.7|12257.3|12259.9|12257.6|12261|12258.2|12258.9|12256.3|854
1656024000000|2022-06-23 22:40:00|12260.6|12257.9|12264.4|12262.9|12266.7|12264|12259.5|12257.5|1008
1656024300000|2022-06-23 22:45:00|12264.8|12262.4|12265.4|12263.2|12268.6|12266.3|12262.9|12261.1|624
1656024600000|2022-06-23 22:50:00|12265|12263.5|12264.7|12262.6|12266|12263.5|12264.3|12262.1|415
1656024900000|2022-06-23 22:55:00|12264.8|12262.5|12268|12265.2|12268.1|12265.6|12263.4|12261.2|554
1656025200000|2022-06-23 23:00:00|12266.9|12265.3|12266.4|12264.9|12267.8|12266|12265|12263.2|488
1656025500000|2022-06-23 23:05:00|12266.3|12264.8|12268|12266.5|12268.5|12267|12266.2|12264.5|331
1656025800000|2022-06-23 23:10:00|12267.9|12266.4|12266.5|12265|12268.7|12267|12266.2|12264.7|545
1656026100000|2022-06-23 23:15:00|12266.6|12265.1|12268.5|12267|12268.5|12267|12266.4|12264.9|437
1656026400000|2022-06-23 23:20:00|12268.6|12267.1|12269.3|12267.8|12269.8|12268.3|12267.9|12266.4|427
1656026700000|2022-06-23 23:25:00|12269.4|12267.9|12271.8|12270.3|12272|12270.5|12268.5|12267|518
1656027000000|2022-06-23 23:30:00|12271.9|12270.4|12268.4|12266.9|12271.9|12270.4|12267.5|12266|669
1656027300000|2022-06-23 23:35:00|12268.5|12267|12268.3|12266.8|12270.2|12268.7|12267.4|12265.9|391
1656027600000|2022-06-23 23:40:00|12268.4|12266.9|12265.2|12263.7|12268.4|12266.9|12264.8|12263.3|369
1656027900000|2022-06-23 23:45:00|12265.1|12263.6|12261.8|12260.3|12265.2|12263.7|12261.3|12260.1|460
1656028200000|2022-06-23 23:50:00|12261.9|12260.4|12261.3|12259.8|12263.4|12261.9|12260.4|12258.9|386
1656028500000|2022-06-23 23:55:00|12261.2|12259.7|12260.7|12259.2|12261.5|12260|12259.6|12258.1|460
1656028800000|2022-06-24 00:00:00|12260.6|12259.1|12260.6|12259.1|12264.2|12262.9|12258.6|12257.4|759
1656029100000|2022-06-24 00:05:00|12260.5|12259|12263.1|12262.2|12263.2|12262.3|12257.8|12256.9|554
1656029400000|2022-06-24 00:10:00|12263|12262.1|12256.1|12255.2|12265.1|12263.6|12256.1|12255.2|668
1656029700000|2022-06-24 00:15:00|12256.2|12255.3|12254.2|12252.7|12256.4|12255.5|12252.9|12251.4|654
1656030000000|2022-06-24 00:20:00|12254.1|12252.6|12263.3|12261.8|12264.8|12263.4|12254|12252.5|723
1656030300000|2022-06-24 00:25:00|12263.2|12261.7|12252.3|12250.8|12263.2|12261.7|12251.3|12249.8|613
1656030600000|2022-06-24 00:30:00|12252.2|12250.7|12245.2|12243.7|12252.7|12251.2|12244.2|12242.7|832
1656030900000|2022-06-24 00:35:00|12245.1|12243.6|12249.4|12247.9|12249.9|12248.5|12241.4|12240.1|736
1656031200000|2022-06-24 00:40:00|12249.5|12248|12250.3|12248.8|12251.3|12249.8|12248.4|12247|636
1656031500000|2022-06-24 00:45:00|12250.4|12248.9|12254.2|12252.7|12257.9|12256.5|12249.7|12248.2|733
1656031800000|2022-06-24 00:50:00|12253.9|12252.4|12246.8|12245.3|12254.8|12253.3|12245.2|12244|756
1656032100000|2022-06-24 00:55:00|12246.7|12245.2|12251.2|12249.7|12251.5|12250.3|12246.5|12245|659
1656032400000|2022-06-24 01:00:00|12251.1|12249.6|12250.6|12249.1|12252.2|12250.7|12246.4|12245.2|653
1656032700000|2022-06-24 01:05:00|12250.7|12249.2|12257.5|12256|12257.9|12256.7|12250.6|12249.2|684
1656033000000|2022-06-24 01:10:00|12257.4|12255.9|12259.9|12258.4|12262.2|12260.7|12256.6|12255.5|794
1656033300000|2022-06-24 01:15:00|12260|12258.5|12263.6|12262.1|12264.2|12263|12259.8|12258.3|717
1656033600000|2022-06-24 01:20:00|12263.7|12262.2|12266.1|12264.6|12266.5|12265.1|12261.4|12259.9|652
1656033900000|2022-06-24 01:25:00|12265.9|12264.4|12261|12259.5|12267|12265.6|12259.7|12258.2|663
1656034200000|2022-06-24 01:30:00|12261.1|12259.6|12268.6|12267.1|12269.2|12267.9|12257.6|12256.4|806
1656034500000|2022-06-24 01:35:00|12268.7|12267.2|12265.7|12264.8|12269.6|12268.5|12265.1|12264|754
1656034800000|2022-06-24 01:40:00|12265.8|12264.9|12270|12268.5|12271.3|12269.8|12265.6|12264.4|653
1656035100000|2022-06-24 01:45:00|12270.4|12268.9|12267.8|12266.3|12273.1|12271.6|12267.4|12265.9|813
1656035400000|2022-06-24 01:50:00|12268.2|12267.3|12270.5|12269.6|12272.2|12270.8|12268.1|12266.7|600
1656035700000|2022-06-24 01:55:00|12270.4|12269.5|12270.1|12269.2|12271.5|12270|12268.4|12267.1|539
1656036000000|2022-06-24 02:00:00|12270.3|12269.4|12269.3|12268.4|12271.2|12270.2|12268.4|12266.9|544
1656036300000|2022-06-24 02:05:00|12269.4|12268.5|12272.5|12271|12272.7|12271.4|12269.2|12267.9|472
1656036600000|2022-06-24 02:10:00|12272.2|12271.3|12271.4|12269.9|12274.1|12272.7|12267.3|12266.3|542
1656036900000|2022-06-24 02:15:00|12271.2|12270.3|12270.8|12269.3|12271.8|12270.8|12268.5|12267.2|361
1656037200000|2022-06-24 02:20:00|12270.7|12269.2|12271.1|12270.2|12271.7|12270.6|12268.6|12267.5|352
1656037500000|2022-06-24 02:25:00|12271.2|12270.3|12273.6|12272.7|12274.1|12272.9|12271|12269.9|220
1656037800000|2022-06-24 02:30:00|12273.7|12272.8|12280.1|12278.6|12281.6|12280.1|12273.6|12272.7|553
1656038100000|2022-06-24 02:35:00|12280|12278.5|12282.9|12281.4|12284.1|12283|12279.5|12278.4|581
1656038400000|2022-06-24 02:40:00|12282.8|12281.3|12282.6|12281.1|12284.7|12283.8|12280.1|12278.6|585
1656038700000|2022-06-24 02:45:00|12282.8|12281.3|12284.7|12283.2|12285.4|12284.1|12280.8|12279.7|459
1656039000000|2022-06-24 02:50:00|12284.8|12283.3|12284.5|12283.6|12285.8|12284.6|12283.8|12282.3|408
1656039300000|2022-06-24 02:55:00|12284.7|12283.2|12277.8|12276.3|12284.9|12283.5|12277|12276|560
1656039600000|2022-06-24 03:00:00|12277.9|12276.4|12276.1|12274.6|12278.4|12277.1|12275.4|12274.2|572
1656039900000|2022-06-24 03:05:00|12276.2|12274.7|12273.8|12272.3|12278.8|12277.4|12273.8|12272.3|388
1656040200000|2022-06-24 03:10:00|12273.9|12272.4|12274.1|12272.6|12274.6|12273.4|12271.9|12270.7|412
1656040500000|2022-06-24 03:15:00|12273.9|12272.4|12273.8|12272.3|12275.8|12274.3|12273.2|12272|385
1656040800000|2022-06-24 03:20:00|12273.7|12272.2|12275.2|12274.3|12275.8|12274.6|12273.2|12271.9|421
1656041100000|2022-06-24 03:25:00|12275.6|12274.1|12274.7|12273.2|12275.9|12274.7|12272.8|12271.4|488
1656041400000|2022-06-24 03:30:00|12274.6|12273.1|12275.4|12273.9|12276.5|12275.4|12273.8|12272.7|484
1656041700000|2022-06-24 03:35:00|12275.5|12274|12278.4|12276.9|12280.2|12279|12275.4|12273.9|442
1656042000000|2022-06-24 03:40:00|12277.4|12276.5|12273.3|12272.4|12278|12277|12272.9|12272|446
1656042300000|2022-06-24 03:45:00|12273.4|12272.5|12275.5|12274|12276.6|12275.2|12272.7|12271.5|442
1656042600000|2022-06-24 03:50:00|12275.6|12274.1|12275.7|12274.2|12276.6|12275.1|12274.8|12273.4|359
1656042900000|2022-06-24 03:55:00|12275.6|12274.1|12276|12274.5|12276.5|12275.5|12274.5|12273.1|370
1656043200000|2022-06-24 04:00:00|12275.9|12274.4|12276|12275.1|12276.9|12275.7|12273.3|12271.9|460
1656043500000|2022-06-24 04:05:00|12276.2|12275.3|12275.1|12273.6|12276.3|12275.3|12273.3|12272|420
1656043800000|2022-06-24 04:10:00|12275.2|12273.7|12274.8|12273.3|12276.9|12276|12273.7|12272.3|418
1656044100000|2022-06-24 04:15:00|12275|12273.5|12278.6|12277.1|12280.5|12279|12274.9|12273.3|477
1656044400000|2022-06-24 04:20:00|12278.5|12277|12278.1|12276.6|12279.5|12278.3|12277.4|12276|422
1656044700000|2022-06-24 04:25:00|12278|12276.5|12280|12279.1|12281|12280.1|12277.6|12276.1|406
1656045000000|2022-06-24 04:30:00|12280.1|12279.2|12277.2|12276.3|12280.4|12279.5|12276.6|12275.5|388
1656045300000|2022-06-24 04:35:00|12277.3|12276.4|12274.9|12274|12278.1|12277.2|12274.6|12273.7|300
1656045600000|2022-06-24 04:40:00|12275|12274.1|12278.8|12277.3|12279.4|12278.1|12274.7|12273.8|321
1656045900000|2022-06-24 04:45:00|12278.9|12277.4|12275.6|12274.1|12279.5|12278.4|12275.3|12273.8|393
1656046200000|2022-06-24 04:50:00|12275.5|12274|12279|12277.5|12279.6|12278.1|12275.3|12273.8|468
1656046500000|2022-06-24 04:55:00|12278.9|12277.4|12280.5|12279|12282.6|12281.1|12277.5|12276|552
1656046800000|2022-06-24 05:00:00|12280.4|12278.9|12278.1|12277.2|12280.6|12279.1|12276|12274.7|658
1656047100000|2022-06-24 05:05:00|12278|12277.1|12277|12276.1|12280.5|12279.2|12276.9|12275.7|593
1656047400000|2022-06-24 05:10:00|12277.1|12276.2|12277.1|12276.2|12279.9|12278.7|12276.1|12274.6|620
1656047700000|2022-06-24 05:15:00|12277.2|12276.3|12275.9|12275|12277.6|12276.5|12275.3|12274.2|452
1656048000000|2022-06-24 05:20:00|12275.8|12274.9|12278.6|12277.1|12279.3|12278.2|12275.4|12274.3|418
1656048300000|2022-06-24 05:25:00|12277.9|12277|12279.5|12278.6|12280.1|12279.1|12275.3|12274.2|456
1656048600000|2022-06-24 05:30:00|12279.4|12278.5|12282.2|12281.3|12283.5|12282.3|12279.1|12277.9|494
1656048900000|2022-06-24 05:35:00|12282.1|12281.2|12284.2|12283.3|12285.4|12284.1|12282.1|12281.2|542
1656049200000|2022-06-24 05:40:00|12284.1|12283.2|12283.6|12282.1|12284.3|12283.3|12281.9|12280.7|449
1656049500000|2022-06-24 05:45:00|12283.7|12282.2|12280.1|12278.6|12284.3|12283.2|12278.7|12277.6|569
1656049800000|2022-06-24 05:50:00|12279.8|12278.3|12277.6|12276.1|12279.9|12278.4|12276.9|12275.4|392
1656050100000|2022-06-24 05:55:00|12277.7|12276.2|12276.7|12275.2|12280.2|12278.1|12274.3|12271|658
1656050400000|2022-06-24 06:00:00|12276.6|12275.1|12273.3|12271.8|12279.2|12275.5|12260.4|12258.9|1002
1656050700000|2022-06-24 06:05:00|12273.2|12271.7|12271|12269.5|12276.6|12275.5|12269.6|12268.1|827
1656051000000|2022-06-24 06:10:00|12270.9|12269.4|12274.6|12273.1|12275.1|12273.7|12269|12267.8|669
1656051300000|2022-06-24 06:15:00|12274.5|12273|12272.7|12271.2|12276.4|12274.9|12268.7|12267.7|721
1656051600000|2022-06-24 06:20:00|12272.2|12271.3|12270.5|12269|12276.1|12274.6|12268.3|12267.4|789
1656051900000|2022-06-24 06:25:00|12270.4|12268.9|12267.5|12266|12272.6|12271.1|12264.1|12263|686
1656052200000|2022-06-24 06:30:00|12267|12265.5|12263.2|12261.7|12267.8|12266.5|12261|12259.9|873
1656052500000|2022-06-24 06:35:00|12263.1|12261.6|12267.2|12265.7|12267.8|12266.3|12261.3|12260|862
1656052800000|2022-06-24 06:40:00|12267.1|12265.6|12271.6|12270.1|12273.3|12271.8|12264.8|12263.6|738
1656053100000|2022-06-24 06:45:00|12271.3|12270.4|12272.6|12271.1|12274.2|12272.7|12268.4|12267.1|795
1656053400000|2022-06-24 06:50:00|12272.7|12271.2|12273.8|12272.3|12275.6|12274.3|12271.7|12270.5|671
1656053700000|2022-06-24 06:55:00|12273.7|12272.2|12275.1|12273.6|12275.5|12274.1|12266.3|12265.4|809
1656054000000|2022-06-24 07:00:00|12275.4|12273.9|12264.2|12262.7|12275.4|12273.9|12263.7|12262.2|1063
1656054300000|2022-06-24 07:05:00|12264.3|12262.8|12274.8|12273.3|12275.5|12274.2|12259.5|12258|1021
1656054600000|2022-06-24 07:10:00|12274.7|12273.2|12264.5|12263|12276.4|12274.9|12264.1|12262.9|1118
1656054900000|2022-06-24 07:15:00|12264.1|12263.2|12267.4|12266.5|12270.9|12269.4|12264.1|12262.8|1074
1656055200000|2022-06-24 07:20:00|12267.3|12266.4|12262.7|12261.8|12267.4|12266.5|12260|12258.8|1129
1656055500000|2022-06-24 07:25:00|12262.6|12261.2|12269.2|12267.7|12270.3|12268.8|12262|12260.7|968
1656055800000|2022-06-24 07:30:00|12269.1|12267.6|12271.7|12270.2|12271.7|12270.2|12265|12263.5|793
1656056100000|2022-06-24 07:35:00|12271.6|12270.1|12276.6|12275.1|12281.7|12280.2|12270.5|12269.4|925
1656056400000|2022-06-24 07:40:00|12276.5|12275|12278.8|12277.3|12283.7|12282.6|12273.8|12272.5|848
1656056700000|2022-06-24 07:45:00|12278.9|12277.4|12266.7|12265.2|12278.9|12277.4|12262.5|12261|1157
1656057000000|2022-06-24 07:50:00|12266.6|12265.1|12272.2|12270.7|12274.1|12272.9|12266.3|12265.1|735
1656057300000|2022-06-24 07:55:00|12272.1|12270.6|12268.7|12267.2|12272.1|12270.8|12268.1|12266.8|563
1656057600000|2022-06-24 08:00:00|12268.8|12267.3|12270.1|12268.6|12277.6|12276.1|12266.4|12264.9|1085
1656057900000|2022-06-24 08:05:00|12270.2|12268.7|12256.8|12255.3|12270.9|12269.4|12255.5|12254|882
1656058200000|2022-06-24 08:10:00|12256.9|12255.4|12244.7|12243.2|12258.2|12256.7|12244.7|12243.2|1026
1656058500000|2022-06-24 08:15:00|12244.6|12243.1|12258.3|12256.8|12259|12257.5|12243.6|12242.1|1093
1656058800000|2022-06-24 08:20:00|12258.4|12256.9|12253.2|12251.7|12258.4|12256.9|12249|12247.5|966
1656059100000|2022-06-24 08:25:00|12253.4|12251.9|12254.2|12252.7|12257.8|12256.3|12252.3|12250.8|802
1656059400000|2022-06-24 08:30:00|12254.1|12252.6|12254.7|12253.2|12256.1|12254.6|12250.2|12248.7|855
1656059700000|2022-06-24 08:35:00|12254.8|12253.3|12255.6|12254.1|12258.1|12256.6|12251.1|12249.6|735
1656060000000|2022-06-24 08:40:00|12256|12254.5|12257.6|12256.1|12257.6|12256.1|12253.9|12252.4|711
1656060300000|2022-06-24 08:45:00|12257.5|12256|12261|12260.1|12262.4|12260.9|12256.4|12254.9|802
1656060600000|2022-06-24 08:50:00|12260.9|12260|12265.7|12264.2|12267.6|12266.5|12259|12257.5|877
1656060900000|2022-06-24 08:55:00|12265.8|12264.3|12276.6|12275.1|12277.9|12276.1|12264.8|12263.4|977
1656061200000|2022-06-24 09:00:00|12276.4|12274.9|12275.3|12273.8|12276.5|12275|12269.2|12267.7|851
1656061500000|2022-06-24 09:05:00|12275.4|12273.9|12275.5|12274|12278.8|12277.3|12271.9|12270.4|757
1656061800000|2022-06-24 09:10:00|12275.8|12274.3|12288.7|12287.2|12289.8|12288.3|12272.5|12271|790
1656062100000|2022-06-24 09:15:00|12288.8|12287.3|12287.9|12287|12289.2|12287.9|12283|12281.5|835
1656062400000|2022-06-24 09:20:00|12288.2|12286.7|12287.7|12286.2|12290.6|12289.1|12286.1|12284.6|766
1656062700000|2022-06-24 09:25:00|12287.4|12286.5|12301.6|12299.5|12302|12300.2|12286.7|12285.2|810
1656063000000|2022-06-24 09:30:00|12301.3|12299.8|12304.8|12303.3|12306.4|12305.2|12299.6|12298|968
1656063300000|2022-06-24 09:35:00|12304.9|12303.4|12298.3|12296.8|12305.4|12304.2|12296.4|12294.9|805
1656063600000|2022-06-24 09:40:00|12298.4|12296.9|12306.2|12304.7|12308|12306.5|12297.9|12296.4|609
1656063900000|2022-06-24 09:45:00|12306.1|12304.6|12302.6|12301.1|12308.6|12307.3|12301.3|12299.8|816
1656064200000|2022-06-24 09:50:00|12302.4|12300.9|12300.4|12298.9|12304.5|12303|12299.5|12297.8|896
1656064500000|2022-06-24 09:55:00|12300.3|12298.8|12300.9|12299.4|12304.7|12303.2|12296.9|12295.4|836
1656064800000|2022-06-24 10:00:00|12301|12299.5|12299|12298.1|12303.6|12302.6|12294.7|12293.7|784
1656065100000|2022-06-24 10:05:00|12298.9|12298|12291.7|12290.8|12300|12298.8|12289.8|12288.6|938
1656065400000|2022-06-24 10:10:00|12291.8|12290.9|12293|12292.1|12296|12294.8|12290.9|12289.7|813
1656065700000|2022-06-24 10:15:00|12293.1|12292.2|12295.3|12294.4|12295.4|12294.5|12291.1|12290.2|681
1656066000000|2022-06-24 10:20:00|12295.2|12294.3|12294.4|12292.9|12299.9|12298.6|12293.7|12292.5|722
1656066300000|2022-06-24 10:25:00|12294.3|12292.8|12297.5|12296.6|12299.9|12298.5|12283.9|12282.4|979
1656066600000|2022-06-24 10:30:00|12297.6|12296.1|12300.4|12299.5|12301.3|12300|12295.5|12294.5|778
1656066900000|2022-06-24 10:35:00|12300.5|12299.6|12302.1|12301.2|12302.6|12301.5|12298.3|12297.4|834
1656067200000|2022-06-24 10:40:00|12302|12301.1|12301.3|12300.4|12302.7|12301.4|12295.2|12294.1|758
1656067500000|2022-06-24 10:45:00|12301.4|12300.5|12301.2|12300.3|12304.5|12303.3|12300.5|12299.5|631
1656067800000|2022-06-24 10:50:00|12301.3|12300.4|12301.3|12300.4|12302.8|12301.7|12300.1|12298.9|528
1656068100000|2022-06-24 10:55:00|12301.1|12300.2|12303.7|12302.8|12306.2|12304.9|12300.1|12299.2|665
1656068400000|2022-06-24 11:00:00|12303.5|12302.6|12299.8|12298.9|12310.2|12309.3|12299.6|12298.5|873
1656068700000|2022-06-24 11:05:00|12299.9|12299|12291.2|12290.3|12300.2|12299.3|12291.1|12289.8|790
1656069000000|2022-06-24 11:10:00|12291.1|12290.2|12290.8|12289.9|12293.2|12292.3|12286.8|12285.6|813
1656069300000|2022-06-24 11:15:00|12290.9|12290|12286.6|12285.1|12291.1|12290.1|12285.4|12283.9|710
1656069600000|2022-06-24 11:20:00|12286.7|12285.2|12282.7|12281.8|12287.6|12286.7|12281.8|12280.5|697
1656069900000|2022-06-24 11:25:00|12282.9|12282|12280.9|12280|12283.1|12282.1|12278.7|12277.7|555
1656070200000|2022-06-24 11:30:00|12280.8|12279.9|12280.7|12279.8|12282.8|12281.5|12279.4|12277.9|713
1656070500000|2022-06-24 11:35:00|12280|12279.1|12283.2|12282.3|12285.3|12284.2|12279|12278|541
1656070800000|2022-06-24 11:40:00|12283.3|12282.4|12274.7|12273.8|12283.9|12282.7|12272.5|12271.4|926
1656071100000|2022-06-24 11:45:00|12274.6|12273.7|12272.8|12271.9|12274.9|12274|12268.6|12267.7|762
1656071400000|2022-06-24 11:50:00|12272.9|12272|12266.2|12265.3|12273.9|12272.8|12266|12265.1|843
1656071700000|2022-06-24 11:55:00|12266.1|12265.2|12267.5|12266.6|12272.9|12271.7|12263.8|12262.6|947
1656072000000|2022-06-24 12:00:00|12267.6|12266.7|12266.7|12265.8|12269.4|12268.5|12262.8|12261.9|1084
1656072300000|2022-06-24 12:05:00|12266.5|12265.6|12273.7|12272.2|12273.8|12272.4|12262.3|12261.4|720
1656072600000|2022-06-24 12:10:00|12273.5|12272.6|12269.7|12268.8|12274.5|12273.3|12267.7|12266.8|743
1656072900000|2022-06-24 12:15:00|12269.6|12268.7|12269.6|12268.1|12273.6|12272.3|12267.1|12265.9|743
1656073200000|2022-06-24 12:20:00|12269.7|12268.8|12272.1|12271.2|12277.1|12276.2|12269.6|12268.5|1012
1656073500000|2022-06-24 12:25:00|12272|12271.1|12276.7|12275.8|12277.3|12276.2|12271.1|12270|670
1656073800000|2022-06-24 12:30:00|12276.4|12275.5|12282.5|12281.6|12284.6|12283.5|12275.8|12274.5|882
1656074100000|2022-06-24 12:35:00|12282.6|12281.7|12284.4|12283.5|12287.6|12286.7|12280.4|12279.5|810
1656074400000|2022-06-24 12:40:00|12284.3|12283.4|12289.2|12288.3|12290.4|12289.2|12279.6|12278.7|935
1656074700000|2022-06-24 12:45:00|12289.4|12287.9|12288|12286.5|12289.5|12288|12278.8|12277.9|945
1656075000000|2022-06-24 12:50:00|12288.3|12286.8|12292.3|12290.8|12294.5|12293.3|12288.1|12286.7|1036
1656075300000|2022-06-24 12:55:00|12292.4|12290.9|12284.2|12282.7|12294.3|12293.3|12283.8|12282.3|997
1656075600000|2022-06-24 13:00:00|12284.1|12282.6|12275|12273.5|12286.5|12285|12274.3|12273.2|1043
1656075900000|2022-06-24 13:05:00|12275.1|12273.6|12277.9|12277|12280.4|12279.5|12270.1|12268.6|1017
1656076200000|2022-06-24 13:10:00|12278.2|12276.7|12284.5|12283|12286.5|12285|12275.3|12274.3|988
1656076500000|2022-06-24 13:15:00|12284.4|12282.9|12276.6|12275.7|12284.4|12282.9|12276.4|12275.4|790
1656076800000|2022-06-24 13:20:00|12276.7|12275.8|12278.5|12277.6|12279.8|12278.7|12273.7|12272.8|840
1656077100000|2022-06-24 13:25:00|12278.4|12277.5|12283.9|12282.4|12284.7|12283.5|12278.4|12277.4|791
1656077400000|2022-06-24 13:30:00|12283.6|12282.7|12284.7|12283.8|12293.7|12292.2|12279.6|12278.6|1232
1656077700000|2022-06-24 13:35:00|12284.9|12284|12277.3|12275.8|12290.3|12289|12273.2|12271.7|1212
1656078000000|2022-06-24 13:40:00|12277.5|12276|12277.2|12275.7|12281.2|12280.1|12271.7|12270.2|1236
1656078300000|2022-06-24 13:45:00|12276.5|12275.6|12290.1|12288.6|12290.4|12288.9|12273.2|12272.3|965
1656078600000|2022-06-24 13:50:00|12290.2|12288.7|12294.6|12293.1|12298.1|12296.9|12287.8|12286.4|1172
1656078900000|2022-06-24 13:55:00|12294.5|12293|12272.7|12270.3|12295|12293.5|12265.8|12264|1309
1656079200000|2022-06-24 14:00:00|12273.1|12270.6|12302.8|12301.3|12321.9|12320.1|12273.1|12270.6|2103
1656079500000|2022-06-24 14:05:00|12300.2|12298.7|12308.9|12307.4|12315.7|12314|12294.3|12292.6|1831
1656079800000|2022-06-24 14:10:00|12308.8|12307.3|12303.2|12301.7|12314.7|12313.2|12301.7|12300.2|1612
1656080100000|2022-06-24 14:15:00|12303.1|12301.6|12301.5|12300.6|12309.9|12308.4|12296.6|12295.1|1361
1656080400000|2022-06-24 14:20:00|12301.6|12300.7|12307|12306.1|12310.9|12309.7|12299.3|12297.8|1228
1656080700000|2022-06-24 14:25:00|12307.1|12306.2|12311.2|12309.7|12311.6|12310.1|12304|12302.5|1205
1656081000000|2022-06-24 14:30:00|12311.3|12309.8|12297.6|12296.1|12311.7|12310.4|12297.6|12296.1|1154
1656081300000|2022-06-24 14:35:00|12297.5|12296|12301.5|12300|12303.4|12302|12291.5|12290|1382
1656081600000|2022-06-24 14:40:00|12301.6|12300.1|12293.1|12291.6|12304.3|12302.8|12287|12285.5|1206
1656081900000|2022-06-24 14:45:00|12293.3|12291.8|12298.8|12297.3|12301.7|12300.2|12287.1|12286.2|1344
1656082200000|2022-06-24 14:50:00|12298.6|12297.1|12289|12287.5|12303.2|12301.9|12285|12283.5|1392
1656082500000|2022-06-24 14:55:00|12288.7|12287.8|12288.5|12287|12298.1|12296.5|12286.9|12285.4|1487
1656082800000|2022-06-24 15:00:00|12288.8|12287.3|12298.9|12298|12299.1|12298.2|12287.6|12286.7|1343
1656083100000|2022-06-24 15:05:00|12298.8|12297.9|12306.1|12305.2|12308.8|12307.5|12298.8|12297.8|1013
1656083400000|2022-06-24 15:10:00|12306.7|12305.6|12289.3|12288.4|12307.7|12306.8|12289.2|12288.3|1077
1656083700000|2022-06-24 15:15:00|12289.4|12288.5|12288.8|12287.3|12293.2|12291.7|12283.6|12282.4|1059
1656084000000|2022-06-24 15:20:00|12288.9|12287.4|12292.1|12290.6|12299.1|12297.8|12288.8|12287.3|926
1656084300000|2022-06-24 15:25:00|12292.3|12290.8|12291.3|12290.4|12293.4|12292|12288|12287.1|948
1656084600000|2022-06-24 15:30:00|12291.2|12290.3|12289.9|12289|12292.6|12291.7|12286.4|12285.5|1029
1656084900000|2022-06-24 15:35:00|12289.6|12288.7|12293|12292.1|12293.9|12292.8|12287.3|12286.1|1107
1656085200000|2022-06-24 15:40:00|12293.1|12292.2|12291.9|12291|12297.6|12296.3|12290.7|12289.8|862
1656085500000|2022-06-24 15:45:00|12292|12291.1|12289.7|12288.8|12295.2|12294.3|12288.7|12287.8|882
1656085800000|2022-06-24 15:50:00|12289.8|12288.9|12282.1|12281.2|12291|12290.1|12281.6|12280.1|967
1656086100000|2022-06-24 15:55:00|12282|12281.1|12271.2|12270.3|12282.5|12281.1|12269.6|12268.1|1092
1656086400000|2022-06-24 16:00:00|12271.1|12270.2|12272.6|12271.1|12277.7|12276.3|12270.2|12269.1|812
1656086700000|2022-06-24 16:05:00|12272.7|12271.2|12272.8|12271.3|12273.6|12272.2|12268.2|12266.7|735
1656087000000|2022-06-24 16:10:00|12272.9|12271.4|12276.7|12275.2|12278|12276.5|12272|12270.8|740
1656087300000|2022-06-24 16:15:00|12276.8|12275.3|12277.1|12275.6|12278.2|12276.7|12274.6|12273.3|647
1656087600000|2022-06-24 16:20:00|12276.8|12275.3|12275.6|12274.7|12279.3|12277.8|12274.5|12273.2|730
1656087900000|2022-06-24 16:25:00|12275.5|12274.6|12274.3|12273.4|12277.6|12276.4|12272.8|12271.3|735
1656088200000|2022-06-24 16:30:00|12274.4|12273.5|12273.5|12272|12275.6|12274.7|12269.7|12268.8|598
1656088500000|2022-06-24 16:35:00|12273.4|12271.9|12274.2|12273.3|12276|12275.1|12272.7|12271.8|508
1656088800000|2022-06-24 16:40:00|12273.5|12272.6|12272.6|12271.1|12274|12273.1|12271.1|12270.2|516
1656089100000|2022-06-24 16:45:00|12272.5|12271|12270.1|12268.6|12272.8|12271.9|12267.2|12266.2|568
1656089400000|2022-06-24 16:50:00|12270.2|12268.7|12268.2|12266.7|12270.9|12269.5|12266.2|12264.9|531
1656089700000|2022-06-24 16:55:00|12268.3|12266.8|12269.3|12267.8|12273.3|12271.8|12267.5|12266|587
1656090000000|2022-06-24 17:00:00|12269.5|12268|12267|12266.1|12271.6|12270.3|12266.7|12265.7|699
1656090300000|2022-06-24 17:05:00|12267.2|12266.3|12267.5|12266|12268.8|12267.4|12264.1|12263.2|603
1656090600000|2022-06-24 17:10:00|12267.4|12265.9|12267.4|12266.5|12269.8|12268.4|12267|12265.8|546
1656090900000|2022-06-24 17:15:00|12267.3|12266.4|12264.1|12262.6|12267.7|12266.4|12263.8|12262.4|405
1656091200000|2022-06-24 17:20:00|12263.8|12262.9|12265|12263.5|12266|12264.7|12263.2|12261.8|379
1656091500000|2022-06-24 17:25:00|12265.1|12263.6|12265.4|12263.9|12266.1|12264.9|12264.1|12263|455
1656091800000|2022-06-24 17:30:00|12265.1|12264.2|12264.8|12263.9|12265.1|12264.2|12262.6|12261.2|411
1656092100000|2022-06-24 17:35:00|12265|12264.1|12263.2|12262.3|12265.7|12264.5|12261.4|12260.2|392
1656092400000|2022-06-24 17:40:00|12263.1|12262.2|12261.1|12259.6|12263.5|12262.3|12258.8|12257.3|518
1656092700000|2022-06-24 17:45:00|12261|12259.5|12254.7|12253.2|12261.3|12260.2|12252.7|12251.5|527
1656093000000|2022-06-24 17:50:00|12255|12253.5|12251.9|12250.4|12256.2|12255.1|12251.6|12250.4|422
1656093300000|2022-06-24 17:55:00|12252|12250.5|12255.4|12254.5|12256.5|12255.2|12250.5|12249.4|571
1656093600000|2022-06-24 18:00:00|12255.3|12254.4|12261.6|12260.7|12263.6|12262.1|12255.3|12254.4|753
1656093900000|2022-06-24 18:05:00|12261.7|12260.8|12267.8|12266.3|12267.9|12266.6|12261.1|12260|659
1656094200000|2022-06-24 18:10:00|12268.7|12267.2|12270|12269.1|12271.8|12270.6|12268.1|12267|540
1656094500000|2022-06-24 18:15:00|12269.9|12269|12268.4|12266.9|12270.8|12269.5|12266.4|12265.2|441
1656094800000|2022-06-24 18:20:00|12268.3|12267.4|12264.9|12264|12269.3|12267.8|12263.3|12262|473
1656095100000|2022-06-24 18:25:00|12264.8|12263.9|12269|12268.1|12270.5|12269.3|12264.4|12263.5|595
1656095400000|2022-06-24 18:30:00|12269.1|12268.2|12272.7|12271.2|12274.4|12273.1|12268.5|12267.2|433
1656095700000|2022-06-24 18:35:00|12272.8|12271.3|12270.9|12269.4|12273.6|12272.4|12270.9|12269.4|489
1656096000000|2022-06-24 18:40:00|12271|12269.5|12271.1|12269.6|12272.9|12271.6|12270.3|12269.1|441
1656096300000|2022-06-24 18:45:00|12271.2|12269.7|12272.4|12270.9|12272.8|12271.4|12271.1|12269.6|357
1656096600000|2022-06-24 18:50:00|12272.3|12270.8|12268.2|12266.7|12272.7|12271.4|12267.1|12265.6|412
1656096900000|2022-06-24 18:55:00|12268.4|12266.9|12269.9|12269|12271.8|12270.3|12266.4|12264.9|637
1656097200000|2022-06-24 19:00:00|12269.6|12268.7|12266.8|12265.9|12270.4|12268.8|12264.9|12263.6|567
1656097500000|2022-06-24 19:05:00|12266.9|12265.3|12264.9|12262.6|12268.5|12267.3|12264.5|12262.6|306
1656097800000|2022-06-24 19:10:00|12264.8|12262.7|12265.8|12264.3|12266.8|12265.4|12262.2|12260.5|419
1656098100000|2022-06-24 19:15:00|12265.7|12264.2|12271.3|12269.8|12271.8|12270.4|12265|12263.8|599
1656098400000|2022-06-24 19:20:00|12271.4|12269.9|12275.6|12274.1|12276.3|12274.8|12271|12269.4|328
1656098700000|2022-06-24 19:25:00|12275.5|12274|12277.7|12276.2|12277.9|12276.7|12274.4|12273.3|410
1656099000000|2022-06-24 19:30:00|12277.4|12276.5|12273.6|12272.1|12277.8|12276.5|12272.9|12271.4|387
1656099300000|2022-06-24 19:35:00|12273.5|12272|12272.5|12271|12274.3|12273|12271.1|12269.4|369
1656099600000|2022-06-24 19:40:00|12273.2|12271.7|12274.6|12273.1|12275.6|12274|12273.2|12271.5|407
1656099900000|2022-06-24 19:45:00|12274.5|12273|12273.1|12271.6|12275.4|12273.7|12270.9|12269.7|471
1656100200000|2022-06-24 19:50:00|12273.2|12271.7|12275.4|12274.5|12278.3|12277|12273.1|12271.7|517
1656100500000|2022-06-24 19:55:00|12275.6|12274.7|12286.8|12285.9|12288.5|12287.1|12274.4|12273.3|607
1656100800000|2022-06-24 20:00:00|12287.1|12285.6|12282.3|12280.8|12287.9|12286.4|12281.5|12279.7|832
1656101100000|2022-06-24 20:05:00|12282.4|12280.9|12281.3|12279.8|12282.6|12281.1|12279.7|12277.8|324
1656101400000|2022-06-24 20:10:00|12281.2|12279.7|12278.9|12277.4|12281.3|12279.8|12278.5|12276.9|271
1656101700000|2022-06-24 20:15:00|12279|12277.5|12279|12277.5|12281.9|12280.1|12278.6|12277.1|298
1656102000000|2022-06-24 20:20:00|12279.2|12277.7|12277.4|12275.9|12279.5|12277.7|12277.3|12275.2|266
1656102300000|2022-06-24 20:25:00|12277.3|12275.8|12274.7|12273.2|12278.3|12276.3|12274.5|12272.8|251
1656102600000|2022-06-24 20:30:00|12275|12273.5|12275.5|12274|12276.5|12275|12275|12273.1|208
1656102900000|2022-06-24 20:35:00|12275.4|12273.9|12275|12272.8|12276.4|12274.5|12274.4|12272.4|172
1656103200000|2022-06-24 20:40:00|12274.9|12272.7|12275|12273.5|12276.3|12273.9|12273.6|12271.2|248
1656103500000|2022-06-24 20:45:00|12275.1|12273.6|12274.2|12270.4|12277.7|12273.6|12273.8|12270.1|431
1656103800000|2022-06-24 20:50:00|12274.4|12270.1|12273.2|12271.7|12276.9|12272.6|12271.7|12267.3|338
1656104100000|2022-06-24 20:55:00|12273.1|12271.6|12279.3|12271.3|12280.6|12274.8|12272.2|12268.5|124
1656273600000|2022-06-26 20:00:00|12294.7|12273.7|12294.7|12273.7|12294.7|12273.7|12294.7|12273.7|1
1656274500000|2022-06-26 20:15:00|12294.2|12273.2|12293.3|12272.3|12294.2|12273.2|12293.3|12272.3|2
1656274800000|2022-06-26 20:20:00|12315.3|12294.3|12293.3|12272.3|12315.3|12294.3|12293.3|12272.3|2
1656276300000|2022-06-26 20:45:00|12317.8|12291.8|12317.8|12291.8|12317.8|12291.8|12317.8|12291.8|1
1656276900000|2022-06-26 20:55:00|12285.9|12259.9|12289.3|12263.3|12289.3|12263.3|12285.9|12259.9|32
1656277200000|2022-06-26 21:00:00|12288.7|12262.7|12284.3|12258.3|12290.5|12264.5|12284.3|12258.3|9
1656277500000|2022-06-26 21:05:00|12282.5|12256.5|12281.4|12255.8|12282.8|12256.8|12280.7|12254.9|21
1656277800000|2022-06-26 21:10:00|12281.5|12255.3|12281.2|12255.2|12281.5|12255.3|12281.2|12255.2|5
1656278100000|2022-06-26 21:15:00|12281.3|12255.3|12279.3|12256.1|12282.5|12262|12278.4|12254.7|27
1656278400000|2022-06-26 21:20:00|12279|12256.4|12279|12256.5|12279.1|12256.5|12278.8|12256.3|8
1656278700000|2022-06-26 21:25:00|12280.5|12254.5|12278.9|12256.4|12280.7|12256.4|12278.9|12252.9|10
1656279000000|2022-06-26 21:30:00|12279.3|12255.3|12274.7|12263.7|12279.3|12265.5|12273.4|12255.3|35
1656279300000|2022-06-26 21:35:00|12274.6|12263.6|12277.8|12266.8|12277.9|12266.9|12273.6|12263.3|142
1656279600000|2022-06-26 21:40:00|12277.6|12266.6|12276.6|12265.6|12278|12267|12275.1|12265.3|146
1656279900000|2022-06-26 21:45:00|12275.2|12265.5|12276.3|12265.5|12276.8|12265.8|12275.2|12265.5|105
1656280200000|2022-06-26 21:50:00|12276.8|12265.8|12274.9|12266.6|12277.4|12267.1|12274.6|12265.3|51
1656280500000|2022-06-26 21:55:00|12274.8|12267.1|12275.3|12267.3|12275.3|12267.3|12274.7|12265.9|6
1656280800000|2022-06-26 22:00:00|12274.1|12266.5|12274.3|12270.7|12279.1|12273.5|12272.8|12265.5|231
1656281100000|2022-06-26 22:05:00|12273.5|12270.9|12278.8|12274.9|12279.3|12276|12273.5|12269.5|120
1656281400000|2022-06-26 22:10:00|12278.5|12274.5|12279.1|12276.5|12279.4|12276.8|12277.3|12274.5|139
1656281700000|2022-06-26 22:15:00|12279.2|12276.6|12277.6|12274.9|12280.9|12278.1|12277.4|12274.9|129
1656282000000|2022-06-26 22:20:00|12277.5|12275|12278.9|12276.6|12279.6|12277.2|12276.9|12275|355
1656282300000|2022-06-26 22:25:00|12279|12276.4|12277.8|12275.5|12280.3|12278.8|12277.3|12275.5|368
1656282600000|2022-06-26 22:30:00|12277.9|12275.6|12280.7|12279.2|12280.9|12279.4|12277.2|12275.4|251
1656282900000|2022-06-26 22:35:00|12280.8|12279.3|12279.9|12279|12280.8|12279.3|12276.1|12274.6|206
1656283200000|2022-06-26 22:40:00|12280|12279.1|12285.8|12284.3|12285.9|12284.4|12279.2|12277|294
1656283500000|2022-06-26 22:45:00|12285.7|12284.2|12285.7|12284.2|12287.3|12285.8|12284.6|12283.1|124
1656283800000|2022-06-26 22:50:00|12286.6|12285.1|12287.7|12286.2|12287.8|12286.3|12286.4|12284.7|95
1656284100000|2022-06-26 22:55:00|12287.6|12285.5|12289.9|12288.4|12289.9|12288.4|12287.3|12285.2|97
1656284400000|2022-06-26 23:00:00|12290.2|12288.7|12292|12290.5|12293.4|12291.9|12289.4|12287.9|265
1656284700000|2022-06-26 23:05:00|12291.9|12290.4|12293.7|12292.8|12297.5|12296.4|12290.3|12289.2|331
1656285000000|2022-06-26 23:10:00|12293.9|12293|12291.5|12290.6|12295.4|12294.5|12290.5|12289.6|415
1656285300000|2022-06-26 23:15:00|12291.4|12290.5|12288.9|12287.4|12292.4|12291.1|12288.2|12287.1|348
1656285600000|2022-06-26 23:20:00|12289|12287.5|12288.3|12286.8|12289.3|12288.1|12287.1|12285.9|423
1656285900000|2022-06-26 23:25:00|12288.2|12287.3|12293.5|12292.6|12293.7|12292.8|12288.1|12287|301
1656286200000|2022-06-26 23:30:00|12293.6|12292.7|12292|12290.5|12297.6|12296.7|12291|12289.5|454
1656286500000|2022-06-26 23:35:00|12291.9|12290.4|12292|12290.5|12292.2|12291.1|12289.2|12287.8|299
1656286800000|2022-06-26 23:40:00|12292.2|12290.7|12291.8|12290.9|12292.2|12291.3|12289.1|12288.1|346
1656287100000|2022-06-26 23:45:00|12291.9|12291|12289.8|12288.9|12294.4|12293.5|12289.5|12288.6|327
1656287400000|2022-06-26 23:50:00|12290.8|12289.9|12287.7|12286.8|12291.6|12290.4|12285.2|12283.9|336
1656287700000|2022-06-26 23:55:00|12287.6|12286.7|12283.4|12282.5|12288.1|12287|12281.7|12280.5|402
1656288000000|2022-06-27 00:00:00|12283.2|12282.3|12281.2|12280.3|12289.7|12288.8|12280.4|12279.5|735
1656288300000|2022-06-27 00:05:00|12281.1|12280.2|12285.1|12284.2|12287.7|12286.8|12280.9|12280|508
1656288600000|2022-06-27 00:10:00|12285.2|12284.3|12282.2|12281.3|12286|12285.1|12281.6|12280.7|465
1656288900000|2022-06-27 00:15:00|12282.1|12281.2|12282.1|12281.2|12283.8|12282.9|12280.1|12279.2|339
1656289200000|2022-06-27 00:20:00|12282.2|12281.3|12287.4|12286.5|12289|12288.1|12281.6|12280.7|500
1656289500000|2022-06-27 00:25:00|12287.6|12286.7|12284.3|12283.4|12289.1|12288.2|12283.5|12282.6|287
1656289800000|2022-06-27 00:30:00|12284.2|12283.3|12282.7|12281.8|12284.2|12283.3|12280.2|12279.3|256
1656290100000|2022-06-27 00:35:00|12282.9|12282|12276.8|12275.9|12283.4|12282.5|12276.1|12275.2|256
1656290400000|2022-06-27 00:40:00|12276.9|12276|12274.9|12274|12281|12280.1|12273.3|12272.4|503
1656290700000|2022-06-27 00:45:00|12275|12274.1|12267.2|12266.3|12276.1|12275.2|12267|12265.7|589
1656291000000|2022-06-27 00:50:00|12267.1|12266.2|12269.9|12269|12273.4|12272.5|12267|12266.1|711
1656291300000|2022-06-27 00:55:00|12270|12269.1|12271.1|12270.2|12275.8|12274.9|12270|12268.6|377
1656291600000|2022-06-27 01:00:00|12271.2|12270.3|12278.3|12277.4|12278.8|12277.7|12271.2|12270.2|564
1656291900000|2022-06-27 01:05:00|12278.2|12277.3|12281.7|12280.8|12283.6|12282.7|12278.1|12277.2|561
1656292200000|2022-06-27 01:10:00|12282|12281.1|12281.3|12280.4|12283.7|12282.8|12278.5|12277.6|579
1656292500000|2022-06-27 01:15:00|12281.1|12280.2|12282.7|12281.8|12288|12287.1|12281|12280.1|513
1656292800000|2022-06-27 01:20:00|12282.6|12281.7|12281|12280.1|12285.6|12284.7|12279.2|12278.3|419
1656293100000|2022-06-27 01:25:00|12281.1|12280.2|12280.7|12279.8|12282.3|12281.4|12278|12277.1|466
1656293400000|2022-06-27 01:30:00|12280.4|12279.5|12284.6|12283.7|12284.8|12283.9|12279.8|12278.9|570
1656293700000|2022-06-27 01:35:00|12284.2|12283.3|12281.7|12280.8|12287.7|12286.8|12280.8|12279.9|528
1656294000000|2022-06-27 01:40:00|12281.8|12280.9|12278.7|12277.8|12282.5|12281.6|12277.1|12276.2|581
1656294300000|2022-06-27 01:45:00|12278.6|12277.7|12275.9|12275|12281.9|12281|12275.7|12274.8|619
1656294600000|2022-06-27 01:50:00|12275.8|12274.9|12280.2|12279.3|12281.4|12280.5|12274.1|12273.2|620
1656294900000|2022-06-27 01:55:00|12280.3|12279.4|12278.5|12277.6|12282.7|12281.8|12277.7|12276.8|528
1656295200000|2022-06-27 02:00:00|12278.4|12277.5|12280.4|12279.5|12280.9|12280|12276.6|12275.7|475
1656295500000|2022-06-27 02:05:00|12280.5|12279.6|12275.1|12274.2|12281|12280.1|12274.5|12273.6|495
1656295800000|2022-06-27 02:10:00|12275|12274.1|12275.9|12275|12277.2|12276.1|12274.7|12273.6|471
1656296100000|2022-06-27 02:15:00|12275.8|12274.9|12281.1|12279.6|12282.1|12280.8|12275.4|12273.9|450
1656296400000|2022-06-27 02:20:00|12281.4|12279.9|12277.9|12277|12282|12280.5|12277.6|12276.4|607
1656296700000|2022-06-27 02:25:00|12278|12277.1|12275.8|12274.3|12280.5|12279|12273.9|12272.6|652
1656297000000|2022-06-27 02:30:00|12275.9|12274.4|12282.8|12281.3|12286.4|12285.1|12275.9|12274.4|1048
1656297300000|2022-06-27 02:35:00|12282.3|12280.8|12288.3|12286.8|12291.5|12290|12281.3|12279.8|661
1656297600000|2022-06-27 02:40:00|12288.2|12286.7|12285.8|12284.3|12288.6|12287.1|12284.2|12283|355
1656297900000|2022-06-27 02:45:00|12285.9|12284.4|12282.3|12280.8|12287.4|12285.9|12282.2|12280.7|396
1656298200000|2022-06-27 02:50:00|12282.4|12280.9|12279.2|12277.7|12283.8|12282.3|12279.2|12277.7|433
1656298500000|2022-06-27 02:55:00|12279.4|12277.9|12271.8|12270.9|12279.6|12278.2|12270.5|12269|490
1656298800000|2022-06-27 03:00:00|12271.9|12271|12274.4|12272.9|12275.6|12274.2|12270.1|12268.6|431
1656299100000|2022-06-27 03:05:00|12274.5|12273|12273.5|12272|12276.6|12275.4|12273.2|12271.7|291
1656299400000|2022-06-27 03:10:00|12273.4|12271.9|12272.5|12271.6|12275.5|12274|12271.4|12270.2|229
1656299700000|2022-06-27 03:15:00|12273.9|12272.4|12273.3|12271.8|12275.1|12274|12272.5|12271|305
1656300000000|2022-06-27 03:20:00|12273.4|12271.9|12272.3|12270.8|12273.9|12272.4|12270.7|12269.5|403
1656300300000|2022-06-27 03:25:00|12272.4|12270.9|12274.4|12272.9|12275.1|12273.6|12271.1|12269.8|290
1656300600000|2022-06-27 03:30:00|12274.5|12273|12273.6|12272.1|12275.8|12274.3|12271.8|12270.4|489
1656300900000|2022-06-27 03:35:00|12273.7|12272.2|12276.5|12275|12277.1|12275.7|12272.7|12271.5|347
1656301200000|2022-06-27 03:40:00|12276.6|12275.1|12274.6|12273.1|12277.5|12276.3|12273.1|12271.6|286
1656301500000|2022-06-27 03:45:00|12274.7|12273.2|12270.9|12269.4|12275.6|12274.5|12269.5|12268|298
1656301800000|2022-06-27 03:50:00|12271|12269.5|12267.6|12266.7|12272.3|12270.8|12267.5|12266.6|229
1656302100000|2022-06-27 03:55:00|12267.7|12266.8|12276|12275.1|12276|12275.1|12267|12266.1|323
1656302400000|2022-06-27 04:00:00|12275.7|12274.8|12274.2|12272.7|12277.3|12276.4|12273.4|12272.5|252
1656302700000|2022-06-27 04:05:00|12273.7|12272.8|12274.2|12273.3|12274.8|12273.9|12272.7|12271.8|177
1656303000000|2022-06-27 04:10:00|12274.3|12273.4|12278.5|12277.6|12278.6|12277.7|12273.1|12272.2|231
1656303300000|2022-06-27 04:15:00|12278.4|12277.5|12276.7|12275.8|12279.2|12278.3|12275.7|12274.8|198
1656303600000|2022-06-27 04:20:00|12276.4|12275.5|12279|12278.1|12279.1|12278.2|12274.9|12274|256
1656303900000|2022-06-27 04:25:00|12279.1|12278.2|12279.5|12278.6|12280.2|12279.3|12277.5|12276.6|288
1656304200000|2022-06-27 04:30:00|12279.3|12278.4|12276.7|12275.8|12279.5|12278.6|12276.7|12275.8|333
1656304500000|2022-06-27 04:35:00|12276.6|12275.7|12278.1|12277.2|12278.1|12277.2|12276|12275.1|255
1656304800000|2022-06-27 04:40:00|12277.8|12276.9|12279.4|12278.5|12281.3|12280.4|12277.1|12276.2|318
1656305100000|2022-06-27 04:45:00|12279.3|12278.4|12282.1|12281.2|12282.1|12281.2|12279.3|12278.4|252
1656305400000|2022-06-27 04:50:00|12282.2|12281.3|12283.3|12282.4|12283.4|12282.5|12280.2|12279.3|355
1656305700000|2022-06-27 04:55:00|12283.6|12282.7|12284.5|12283.6|12284.8|12283.9|12283.5|12282.6|276
1656306000000|2022-06-27 05:00:00|12284.8|12283.9|12286.4|12285.5|12287|12286.1|12284.2|12283.3|369
1656306300000|2022-06-27 05:05:00|12286.5|12285.6|12285.4|12284.5|12287.9|12287|12284.4|12283.5|327
1656306600000|2022-06-27 05:10:00|12285.5|12284.6|12286.3|12285.4|12287|12286.1|12284.4|12283.5|359
1656306900000|2022-06-27 05:15:00|12286.4|12285.5|12285.3|12284.4|12287|12286.1|12284.1|12283.2|429
1656307200000|2022-06-27 05:20:00|12285.4|12284.5|12286.5|12285.6|12287.9|12287|12283.8|12282.9|428
1656307500000|2022-06-27 05:25:00|12286.6|12285.7|12287.8|12286.9|12288.7|12287.8|12285.4|12284.5|267
1656307800000|2022-06-27 05:30:00|12287.6|12286.7|12283.5|12282.6|12288.6|12287.7|12282.7|12281.8|433
1656308100000|2022-06-27 05:35:00|12283.4|12282.5|12285.2|12284.3|12285.8|12284.9|12282.6|12281.7|332
1656308400000|2022-06-27 05:40:00|12285.1|12284.2|12281.9|12281|12286|12285.1|12281.4|12280.5|339
1656308700000|2022-06-27 05:45:00|12281.7|12280.8|12287.5|12286.6|12288.3|12287.4|12280.7|12279.8|326
1656309000000|2022-06-27 05:50:00|12287.4|12286.5|12284.5|12283.6|12287.8|12286.9|12284.2|12283.3|186
1656309300000|2022-06-27 05:55:00|12284.3|12283.4|12276.4|12275.5|12285.5|12284.6|12276.2|12275.3|249
1656309600000|2022-06-27 06:00:00|12276.8|12275.9|12274.9|12274|12278.3|12277.4|12273.8|12272.9|395
1656309900000|2022-06-27 06:05:00|12274.4|12273.5|12277.4|12276.5|12278.2|12277.3|12271.8|12270.9|377
1656310200000|2022-06-27 06:10:00|12277.1|12276.2|12274.3|12273.4|12278.8|12277.9|12274.3|12273.4|333
1656310500000|2022-06-27 06:15:00|12274.4|12273.5|12269.4|12268.5|12274.7|12273.8|12267.6|12266.7|254
1656310800000|2022-06-27 06:20:00|12268.9|12268|12266.8|12265.9|12274.1|12273.2|12265.7|12264.8|349
1656311100000|2022-06-27 06:25:00|12266.4|12265.5|12271.7|12270.8|12272.1|12271.2|12265|12264.1|255
1656311400000|2022-06-27 06:30:00|12271.6|12270.7|12275.6|12274.7|12276.1|12275.2|12271.3|12270.4|348
1656311700000|2022-06-27 06:35:00|12275.5|12274.6|12277.3|12276.4|12278|12277.1|12273.7|12272.8|346
1656312000000|2022-06-27 06:40:00|12277.4|12276.5|12269.4|12268.5|12278.5|12277.6|12268.6|12267.7|357
1656312300000|2022-06-27 06:45:00|12269.3|12268.4|12280.3|12279.4|12281.6|12280.7|12268.8|12267.9|354
1656312600000|2022-06-27 06:50:00|12280|12279.1|12286.3|12285.4|12286.3|12285.4|12276.1|12275.2|290
1656312900000|2022-06-27 06:55:00|12285.7|12284.8|12290.8|12289.9|12292.3|12291.4|12284|12283.1|423
1656313200000|2022-06-27 07:00:00|12290.6|12289.7|12300.2|12299.3|12301.2|12300.3|12285.3|12284.4|672
1656313500000|2022-06-27 07:05:00|12300|12299.1|12304.1|12303.2|12307.6|12306.7|12297|12296.1|570
1656313800000|2022-06-27 07:10:00|12304.3|12303.4|12297.4|12296.5|12306.6|12305.7|12294.5|12293.6|578
1656314100000|2022-06-27 07:15:00|12297.5|12296.6|12298.2|12297.3|12304.4|12303.5|12297.4|12296.5|654
1656314400000|2022-06-27 07:20:00|12298|12297.1|12306.1|12305.2|12308.1|12307.2|12296.4|12295.5|635
1656314700000|2022-06-27 07:25:00|12305.7|12304.8|12328.3|12327.4|12333.2|12332.3|12302.8|12301.9|826
1656315000000|2022-06-27 07:30:00|12328.9|12328|12326.9|12326|12329.2|12328.3|12322|12321.1|670
1656315300000|2022-06-27 07:35:00|12327.1|12326.2|12319.4|12318.5|12330.3|12329.4|12316.4|12315.5|568
1656315600000|2022-06-27 07:40:00|12319.3|12318.4|12320|12319.1|12321.9|12321|12315.7|12314.8|484
1656315900000|2022-06-27 07:45:00|12320.1|12319.2|12317.6|12316.7|12325.8|12324.9|12317|12316.1|454
1656316200000|2022-06-27 07:50:00|12317.5|12316.6|12321.2|12320.3|12321.6|12320.7|12316.5|12315.6|407
1656316500000|2022-06-27 07:55:00|12321.3|12320.4|12322.1|12321.2|12327.1|12326.2|12320.4|12319.5|516
1656316800000|2022-06-27 08:00:00|12322.3|12321.4|12316|12315.1|12324.8|12323.9|12314.1|12313.2|497
1656317100000|2022-06-27 08:05:00|12316.1|12315.2|12313.2|12312.3|12319.8|12318.9|12311.9|12311|465
1656317400000|2022-06-27 08:10:00|12313.3|12312.4|12314|12313.1|12316.2|12315.3|12310.7|12309.8|465
1656317700000|2022-06-27 08:15:00|12314.1|12313.2|12315.1|12314.2|12319.8|12318.9|12311.8|12310.9|515
1656318000000|2022-06-27 08:20:00|12315.2|12314.3|12315.1|12314.2|12315.9|12315|12309.9|12309|475
1656318300000|2022-06-27 08:25:00|12315.3|12314.4|12308.6|12307.7|12315.5|12314.6|12307.3|12306.4|502
1656318600000|2022-06-27 08:30:00|12308.7|12307.8|12311.2|12310.3|12315.4|12314.5|12306.5|12305.6|411
1656318900000|2022-06-27 08:35:00|12311.3|12310.4|12309.4|12308.5|12311.4|12310.5|12305.7|12304.8|387
1656319200000|2022-06-27 08:40:00|12309.3|12308.4|12313.6|12312.7|12314.6|12313.7|12309.1|12308.2|387
1656319500000|2022-06-27 08:45:00|12313.5|12312.6|12314.9|12314|12317.5|12316.6|12311.7|12310.8|443
1656319800000|2022-06-27 08:50:00|12315|12314.1|12313.8|12312.9|12316.5|12315.6|12312.9|12312|437
1656320100000|2022-06-27 08:55:00|12314.2|12313.3|12317.5|12316.6|12319.7|12318.8|12313|12312.1|460
1656320400000|2022-06-27 09:00:00|12317.6|12316.7|12312.5|12311.6|12319.5|12318.6|12312.5|12311.6|428
1656320700000|2022-06-27 09:05:00|12312.4|12311.5|12308.2|12307.3|12312.5|12311.6|12306.3|12305.4|367
1656321000000|2022-06-27 09:10:00|12308.3|12307.4|12304.6|12303.7|12310|12309.1|12304.6|12303.7|344
1656321300000|2022-06-27 09:15:00|12304|12303.1|12302.7|12301.8|12308.9|12308|12301.7|12300.8|402
1656321600000|2022-06-27 09:20:00|12302.8|12301.9|12292|12291.1|12304.6|12303.7|12286.4|12285.5|542
1656321900000|2022-06-27 09:25:00|12291.7|12290.8|12288.5|12287.6|12291.7|12290.8|12285.8|12284.9|391
1656322200000|2022-06-27 09:30:00|12288.6|12287.7|12292.9|12292|12294.6|12293.7|12287.3|12286.4|487
1656322500000|2022-06-27 09:35:00|12293|12292.1|12291.9|12291|12296.1|12295.2|12290.3|12289.4|375
1656322800000|2022-06-27 09:40:00|12292|12291.1|12295.2|12294.3|12296.7|12295.8|12292|12291.1|404
1656323100000|2022-06-27 09:45:00|12295.5|12294.6|12296.2|12295.3|12296.2|12295.3|12292.5|12291.6|333
1656323400000|2022-06-27 09:50:00|12296.1|12295.2|12287|12286.1|12298.5|12297.6|12287|12286.1|435
1656323700000|2022-06-27 09:55:00|12286.9|12286|12279.1|12278.2|12288|12287.1|12278.3|12277.4|493
1656324000000|2022-06-27 10:00:00|12279.6|12278.7|12286.4|12285.5|12287.3|12286.4|12279.6|12278.7|639
1656324300000|2022-06-27 10:05:00|12286.3|12285.4|12279.9|12279|12286.4|12285.5|12279.1|12278.2|465
1656324600000|2022-06-27 10:10:00|12280|12279.1|12283.4|12282.5|12285.2|12284.3|12276.1|12275.2|434
1656324900000|2022-06-27 10:15:00|12283.3|12282.4|12277.4|12276.5|12285.1|12284.2|12275.4|12274.5|332
1656325200000|2022-06-27 10:20:00|12277.3|12276.4|12280.8|12279.9|12283|12282.1|12276.4|12275.5|388
1656325500000|2022-06-27 10:25:00|12280.7|12279.8|12276.5|12275.6|12282|12281.1|12275.4|12274.5|438
1656325800000|2022-06-27 10:30:00|12276.6|12275.7|12278.8|12277.9|12281.3|12280.4|12275|12274.1|490
1656326100000|2022-06-27 10:35:00|12278.7|12277.8|12284.7|12283.8|12285.7|12284.8|12278.4|12277.5|457
1656326400000|2022-06-27 10:40:00|12284.8|12283.9|12281.2|12280.3|12284.9|12284|12276.2|12275.3|442
1656326700000|2022-06-27 10:45:00|12281.3|12280.4|12285.7|12284.8|12287.3|12286.4|12278.5|12277.6|419
1656327000000|2022-06-27 10:50:00|12285.6|12284.7|12282.3|12281.4|12286.3|12285.4|12281|12280.1|398
1656327300000|2022-06-27 10:55:00|12282.2|12281.3|12277.3|12276.4|12283.5|12282.6|12273.6|12272.7|457
1656327600000|2022-06-27 11:00:00|12277.4|12276.5|12273.9|12273|12279|12278.1|12268.8|12267.9|449
1656327900000|2022-06-27 11:05:00|12273.7|12272.8|12271.6|12270.7|12275.1|12274.2|12270.6|12269.7|345
1656328200000|2022-06-27 11:10:00|12271.7|12270.8|12268.8|12267.9|12272.9|12272|12268.6|12267.7|373
1656328500000|2022-06-27 11:15:00|12268.9|12268|12266.6|12265.7|12272.6|12271.7|12265.9|12265|461
1656328800000|2022-06-27 11:20:00|12266.7|12265.8|12267.3|12266.4|12270.4|12269.5|12264.9|12264|482
1656329100000|2022-06-27 11:25:00|12267.6|12266.7|12265.3|12264.4|12268.4|12267.5|12261.8|12260.9|476
1656329400000|2022-06-27 11:30:00|12265.4|12264.5|12264.3|12263.4|12271.7|12270.8|12262.8|12261.9|440
1656329700000|2022-06-27 11:35:00|12264.2|12263.3|12263.7|12262.8|12268|12267.1|12262|12261.1|411
1656330000000|2022-06-27 11:40:00|12264.2|12263.3|12263.3|12262.4|12270.4|12269.5|12262.6|12261.7|335
1656330300000|2022-06-27 11:45:00|12263.5|12262.6|12258|12257.1|12264.3|12263.4|12255.2|12254.3|434
1656330600000|2022-06-27 11:50:00|12257.9|12257|12260|12259.1|12263.6|12262.7|12256.4|12255.5|434
1656330900000|2022-06-27 11:55:00|12260.1|12259.2|12261.8|12260.9|12262.4|12261.5|12258.1|12257.2|353
1656331200000|2022-06-27 12:00:00|12261.9|12261|12262.8|12261.9|12265.5|12264.6|12258.8|12257.9|563
1656331500000|2022-06-27 12:05:00|12262.9|12262|12265.5|12264.6|12266.6|12265.7|12261.6|12260.7|496
1656331800000|2022-06-27 12:10:00|12265.6|12264.7|12265.3|12264.4|12266.3|12265.4|12261.4|12260.5|492
1656332100000|2022-06-27 12:15:00|12264.9|12264|12261.4|12260.5|12264.9|12264|12258.5|12257.6|429
1656332400000|2022-06-27 12:20:00|12261.2|12260.3|12253.1|12252.2|12262|12261.1|12251.3|12250.4|478
1656332700000|2022-06-27 12:25:00|12253.2|12252.3|12260.6|12259.1|12260.9|12260|12251.1|12250.2|350
1656333000000|2022-06-27 12:30:00|12260.5|12259|12259.8|12258.9|12263.1|12262.2|12256.5|12255.6|600
1656333300000|2022-06-27 12:35:00|12259.6|12258.7|12250.4|12249.5|12266.2|12265.3|12250.4|12249.5|616
1656333600000|2022-06-27 12:40:00|12250.5|12249.6|12244.7|12243.8|12252.3|12251.4|12238.5|12237.6|513
1656333900000|2022-06-27 12:45:00|12244.4|12243.5|12250.1|12249.2|12250.9|12250|12244.4|12243.5|496
1656334200000|2022-06-27 12:50:00|12250|12249.1|12251.3|12250.4|12252.8|12251.9|12248.8|12247.9|448
1656334500000|2022-06-27 12:55:00|12251.1|12250.2|12255.8|12254.9|12258.5|12257.6|12250.3|12249.4|354
1656334800000|2022-06-27 13:00:00|12256|12255.1|12265.2|12264.3|12266.1|12265.2|12255.7|12254.8|654
1656335100000|2022-06-27 13:05:00|12265.4|12264.5|12270.3|12269.4|12274.2|12273.3|12265.2|12264.3|495
1656335400000|2022-06-27 13:10:00|12270.2|12269.3|12274.2|12273.3|12274.3|12273.4|12267.3|12266.4|461
1656335700000|2022-06-27 13:15:00|12274.3|12273.4|12273.5|12272.6|12276.9|12276|12272.3|12271.4|468
1656336000000|2022-06-27 13:20:00|12273.6|12272.7|12273.2|12272.3|12276.1|12275.2|12270.8|12269.9|457
1656336300000|2022-06-27 13:25:00|12273.4|12272.5|12272.1|12271.2|12273.8|12272.9|12267.4|12266.5|481
1656336600000|2022-06-27 13:30:00|12272|12271.1|12267.5|12266.6|12273.8|12272.9|12262.8|12261.9|782
1656336900000|2022-06-27 13:35:00|12267|12266.1|12274.8|12273.9|12281.1|12280.2|12266.9|12266|803
1656337200000|2022-06-27 13:40:00|12274.9|12274|12284.2|12283.3|12284.9|12284|12274.5|12273.6|724
1656337500000|2022-06-27 13:45:00|12284.4|12283.5|12281.5|12280.6|12285.4|12284.5|12280|12279.1|741
1656337800000|2022-06-27 13:50:00|12281.4|12280.5|12286.4|12285.5|12287.8|12286.9|12281|12280.1|798
1656338100000|2022-06-27 13:55:00|12286.6|12285.7|12283.5|12282.6|12287.5|12286.6|12279.5|12278.6|601
1656338400000|2022-06-27 14:00:00|12283.6|12282.7|12286.6|12285.7|12290.3|12289.4|12282.4|12281.5|942
1656338700000|2022-06-27 14:05:00|12286.7|12285.8|12280.6|12279.7|12288.4|12287.5|12276|12275.1|731
1656339000000|2022-06-27 14:10:00|12280.7|12279.8|12278.6|12277.7|12283.7|12282.8|12274.6|12273.7|765
1656339300000|2022-06-27 14:15:00|12278.7|12277.8|12287.6|12286.7|12288.4|12287.5|12277.8|12276.9|738
1656339600000|2022-06-27 14:20:00|12287.5|12286.6|12289.2|12288.3|12294.3|12293.4|12285.9|12285|703
1656339900000|2022-06-27 14:25:00|12289.3|12288.4|12282.9|12282|12289.4|12288.5|12278.1|12277.2|737
1656340200000|2022-06-27 14:30:00|12282.5|12281.6|12287.9|12287|12289.8|12288.9|12280.7|12279.8|744
1656340500000|2022-06-27 14:35:00|12287.8|12286.9|12289.6|12288.7|12292.8|12291.9|12285|12284.1|806
1656340800000|2022-06-27 14:40:00|12289.4|12288.5|12296.5|12295.6|12296.5|12295.6|12284.2|12283.3|767
1656341100000|2022-06-27 14:45:00|12296.4|12295.5|12302|12301.1|12310.3|12309|12291.6|12290.7|1019
1656341400000|2022-06-27 14:50:00|12301.9|12301|12298.6|12297.7|12306.2|12305.3|12296.1|12295.2|989
1656341700000|2022-06-27 14:55:00|12298.8|12297.9|12303.2|12302.3|12304.1|12303.2|12295.1|12294.2|863
1656342000000|2022-06-27 15:00:00|12303.3|12302.4|12304.3|12303.4|12306.7|12305.8|12301.8|12300.9|814
1656342300000|2022-06-27 15:05:00|12304.8|12303.9|12305.6|12304.7|12309.2|12308.3|12302.8|12301.9|661
1656342600000|2022-06-27 15:10:00|12305.4|12304.5|12308.3|12307.4|12310|12309.1|12304.3|12303.4|636
1656342900000|2022-06-27 15:15:00|12308.4|12307.5|12311.1|12310.2|12313.8|12312.9|12305.5|12304.6|637
1656343200000|2022-06-27 15:20:00|12311|12310.1|12308.9|12308|12312.1|12311.2|12305.4|12304.5|672
1656343500000|2022-06-27 15:25:00|12309|12308.1|12304|12303.1|12312.3|12311.4|12303|12302.1|537
1656343800000|2022-06-27 15:30:00|12304.1|12303.2|12307|12306.1|12308.1|12307.2|12301.4|12300.5|676
1656344100000|2022-06-27 15:35:00|12307.1|12306.2|12302|12301.1|12308.2|12307.3|12301.6|12300.7|568
1656344400000|2022-06-27 15:40:00|12302.2|12301.3|12305.8|12304.9|12306.6|12305.7|12301.7|12300.8|460
1656344700000|2022-06-27 15:45:00|12305.9|12305|12303.3|12302.4|12307.9|12307|12303.1|12302.2|383
1656345000000|2022-06-27 15:50:00|12303.2|12302.3|12301|12300.1|12304.4|12303.5|12296.2|12295.3|581
1656345300000|2022-06-27 15:55:00|12300.9|12300|12304.2|12303.3|12304.5|12303.6|12300.9|12300|437
1656345600000|2022-06-27 16:00:00|12304.3|12303.4|12299.7|12298.8|12308.4|12307.5|12297.7|12296.8|533
1656345900000|2022-06-27 16:05:00|12299.8|12298.9|12300.6|12299.7|12301|12300.1|12294.8|12293.9|418
1656346200000|2022-06-27 16:10:00|12300.5|12299.6|12298.6|12297.7|12300.5|12299.6|12296.9|12296|356
1656346500000|2022-06-27 16:15:00|12298.4|12297.5|12291.8|12290.9|12299.3|12298.4|12291.4|12290.5|371
1656346800000|2022-06-27 16:20:00|12291.6|12290.7|12290|12289.1|12295.8|12294.9|12289.1|12288.2|445
1656347100000|2022-06-27 16:25:00|12290.1|12289.2|12288.9|12288|12290.8|12289.9|12287.5|12286.6|485
1656347400000|2022-06-27 16:30:00|12288.8|12287.9|12282.3|12281.4|12290.3|12289.4|12282.3|12281.4|488
1656347700000|2022-06-27 16:35:00|12282.2|12281.3|12283.5|12282.6|12285.2|12284.3|12281.4|12280.5|358
1656348000000|2022-06-27 16:40:00|12283.7|12282.8|12286.1|12285.2|12286.3|12285.4|12283.3|12282.4|342
1656348300000|2022-06-27 16:45:00|12286.3|12285.4|12288.5|12287.6|12290.4|12289.5|12286.1|12285.2|293
1656348600000|2022-06-27 16:50:00|12288.6|12287.7|12291.2|12290.3|12291.2|12290.3|12288.1|12287.2|245
1656348900000|2022-06-27 16:55:00|12291.3|12290.4|12291.5|12290.6|12293.2|12292.3|12290.3|12289.4|295
1656349200000|2022-06-27 17:00:00|12291.6|12290.7|12283.6|12282.7|12292.6|12291.7|12277.7|12276.5|522
1656349500000|2022-06-27 17:05:00|12283.7|12282.8|12278.7|12277.8|12283.7|12282.8|12275.4|12274.5|534
1656349800000|2022-06-27 17:10:00|12279|12278.1|12282.3|12281.4|12283|12282.1|12277.9|12277|391
1656350100000|2022-06-27 17:15:00|12282.5|12281.6|12284.3|12283.4|12284.3|12283.4|12276.9|12276|376
1656350400000|2022-06-27 17:20:00|12284.4|12283.5|12280.8|12279.9|12285.3|12284.4|12280.6|12279.7|439
1656350700000|2022-06-27 17:25:00|12280.9|12280|12279.1|12278.2|12281.2|12280.3|12277.6|12276.7|477
1656351000000|2022-06-27 17:30:00|12278.9|12278|12274.6|12273.7|12279.2|12278.3|12274.2|12273.3|465
1656351300000|2022-06-27 17:35:00|12274.5|12273.6|12280.2|12279.3|12281.1|12280.2|12271.8|12270.9|283
1656351600000|2022-06-27 17:40:00|12279.9|12279|12276.7|12275.8|12280.3|12279.4|12275.3|12274.4|391
1656351900000|2022-06-27 17:45:00|12276.8|12275.9|12274.1|12273.2|12277|12276.1|12273.2|12272.3|392
1656352200000|2022-06-27 17:50:00|12274.4|12273.5|12275.1|12274.2|12277|12276.1|12274.3|12273.4|394
1656352500000|2022-06-27 17:55:00|12275.2|12274.3|12277.7|12276.8|12279.5|12278.6|12274.4|12273.5|383
1656352800000|2022-06-27 18:00:00|12277.8|12276.9|12277.4|12276.5|12280|12279.1|12276.7|12275.8|413
1656353100000|2022-06-27 18:05:00|12277.3|12276.4|12273.9|12273|12278.1|12277.2|12273.1|12272.2|391
1656353400000|2022-06-27 18:10:00|12273.8|12272.9|12275.2|12274.3|12277.3|12276.4|12273.5|12272.6|525
1656353700000|2022-06-27 18:15:00|12275.3|12274.4|12277.5|12276.6|12278|12277.1|12275.2|12274.3|301
1656354000000|2022-06-27 18:20:00|12277.6|12276.7|12280.2|12279.3|12280.4|12279.5|12277.4|12276.5|260
1656354300000|2022-06-27 18:25:00|12280.1|12279.2|12279.1|12278.2|12280.3|12279.4|12277.1|12276.2|280
1656354600000|2022-06-27 18:30:00|12279.2|12278.3|12279.8|12278.9|12280.6|12279.7|12278.5|12277.6|253
1656354900000|2022-06-27 18:35:00|12279.6|12278.7|12279.1|12278.2|12279.9|12279|12277.8|12276.9|184
1656355200000|2022-06-27 18:40:00|12279.2|12278.3|12276.1|12275.2|12279.4|12278.5|12276.1|12275.2|309
1656355500000|2022-06-27 18:45:00|12275.9|12275|12276|12275.1|12277.7|12276.8|12274.5|12273.6|263
1656355800000|2022-06-27 18:50:00|12275.8|12274.9|12275.2|12274.3|12275.8|12274.9|12271.9|12271|386
1656356100000|2022-06-27 18:55:00|12275|12274.1|12276.4|12275.5|12277.7|12276.8|12274.6|12273.7|279
1656356400000|2022-06-27 19:00:00|12276.5|12275.6|12272.2|12271.3|12277.6|12276.7|12270.9|12270|254
1656356700000|2022-06-27 19:05:00|12272.1|12271.2|12275.5|12274.6|12275.8|12274.9|12271.5|12270.6|131
1656357000000|2022-06-27 19:10:00|12276|12275.1|12278.2|12277.3|12281.2|12280.3|12275.7|12274.8|176
1656357300000|2022-06-27 19:15:00|12278.3|12277.4|12277.1|12276.2|12278.3|12277.4|12276.3|12275.4|240
1656357600000|2022-06-27 19:20:00|12277|12276.1|12277.6|12276.7|12277.8|12276.9|12275.4|12274.5|419
1656357900000|2022-06-27 19:25:00|12277.7|12276.8|12278|12277.1|12280.2|12279.3|12277.1|12276.2|302
1656358200000|2022-06-27 19:30:00|12278.1|12277.2|12275.4|12274.5|12278.2|12277.3|12275.2|12274.3|343
1656358500000|2022-06-27 19:35:00|12275.6|12274.7|12275.7|12274.8|12276|12275.1|12273.2|12272.3|313
1656358800000|2022-06-27 19:40:00|12275.6|12274.7|12278.7|12277.8|12279.6|12278.7|12275.3|12274.4|184
1656359100000|2022-06-27 19:45:00|12278.8|12277.9|12276.8|12275.9|12279.5|12278.6|12275.2|12274.3|152
1656359400000|2022-06-27 19:50:00|12276.4|12275.5|12268|12267.1|12276.4|12275.5|12266.9|12266|287
1656359700000|2022-06-27 19:55:00|12267.9|12267|12265.2|12264.3|12268.5|12267.6|12263.6|12262.7|217
1656360000000|2022-06-27 20:00:00|12265.1|12264.2|12265.4|12264.5|12267.4|12266.5|12262.7|12261.8|140
1656360300000|2022-06-27 20:05:00|12265.3|12264.4|12266.4|12265.5|12266.8|12265.9|12265|12264.1|41
1656360600000|2022-06-27 20:10:00|12266.6|12265.7|12267.1|12266.2|12268.6|12267.7|12266.6|12265.7|63
1656360900000|2022-06-27 20:15:00|12266.5|12265.6|12267.4|12266.5|12267.5|12266.6|12266.2|12265.3|27
1656361200000|2022-06-27 20:20:00|12267.3|12266.4|12267.7|12266.8|12267.9|12267|12267.2|12266.3|54
1656361500000|2022-06-27 20:25:00|12267.8|12266.9|12267.6|12266.7|12269.7|12268.8|12267.4|12266.5|89
1656361800000|2022-06-27 20:30:00|12267.7|12266.8|12266.8|12265.9|12267.9|12267|12266.6|12265.7|78
1656362100000|2022-06-27 20:35:00|12266.9|12266|12267.3|12266.4|12267.8|12266.9|12266.8|12265.9|52
1656362400000|2022-06-27 20:40:00|12267.4|12266.5|12266.8|12265.9|12268.5|12267.6|12266.7|12265.8|60
1656362700000|2022-06-27 20:45:00|12266.7|12265.8|12266.4|12265.5|12269.8|12268.9|12266.4|12265.5|73
1656363000000|2022-06-27 20:50:00|12266.5|12265.6|12267.4|12266.5|12267.5|12266.6|12266.3|12265.4|61
1656363300000|2022-06-27 20:55:00|12268.1|12266.6|12267.2|12263.7|12268.5|12266.6|12265.9|12263.7|176
1656363600000|2022-06-27 21:00:00|12266.9|12263.3|12267.8|12264.5|12267.8|12264.5|12266.9|12263.3|15
1656363900000|2022-06-27 21:05:00|12267.3|12264.8|12267.4|12264.3|12268.5|12265.3|12266.8|12264.2|52
1656364200000|2022-06-27 21:10:00|12267.5|12263.8|12267.2|12263.8|12267.5|12263.8|12267.2|12263.8|12
1656364500000|2022-06-27 21:15:00|12267.1|12263.1|12267.5|12263.3|12267.9|12263.6|12267.1|12262.5|60
1656364800000|2022-06-27 21:20:00|12267.3|12263.4|12267.2|12264|12267.6|12264|12267.2|12262.4|21
1656365100000|2022-06-27 21:25:00|12267.1|12262.8|12267.1|12264|12267.6|12264.2|12267.1|12262.3|66
1656365400000|2022-06-27 21:30:00|12267.4|12264.1|12267.9|12265.7|12268.3|12266.2|12265.7|12264|77
1656365700000|2022-06-27 21:35:00|12267.4|12265.6|12267.3|12266.4|12270.7|12267.2|12267.1|12265.5|59
1656366000000|2022-06-27 21:40:00|12268|12266.5|12268|12265.6|12270.4|12267.5|12266.5|12263.4|65
1656366300000|2022-06-27 21:45:00|12267.9|12265.9|12267.1|12264.7|12272.9|12266.1|12266.5|12264.5|60
1656366600000|2022-06-27 21:50:00|12267.2|12265|12269.6|12265.6|12271|12265.6|12266.4|12263.4|146
1656366900000|2022-06-27 21:55:00|12269.7|12265.8|12270.2|12266.2|12270.2|12266.3|12269.5|12265.4|100
1656367200000|2022-06-27 22:00:00|12271.7|12266.5|12267.5|12266|12276.6|12270.2|12267.4|12265.9|264
1656367500000|2022-06-27 22:05:00|12267.2|12266.3|12267.3|12265.8|12268.5|12266.6|12267|12265.8|36
1656367800000|2022-06-27 22:10:00|12266.9|12266|12267.1|12265.6|12267.5|12266|12266|12265|33
1656368100000|2022-06-27 22:15:00|12267.4|12265.9|12265.6|12264.1|12267.7|12266.2|12265.3|12263.8|124
1656368400000|2022-06-27 22:20:00|12265.7|12264.2|12269.1|12267.6|12269.2|12267.8|12265.7|12264.2|67
1656368700000|2022-06-27 22:25:00|12269.3|12267.8|12266.7|12265.2|12269.7|12268.2|12266.4|12265|102
1656369000000|2022-06-27 22:30:00|12266.6|12265.1|12267.1|12265.6|12267.2|12266|12264.4|12263.5|73
1656369300000|2022-06-27 22:35:00|12267|12265.5|12265.5|12264.6|12267.1|12265.6|12265.4|12264.3|73
1656369600000|2022-06-27 22:40:00|12265.6|12264.7|12263.2|12262.3|12265.6|12264.7|12262.3|12260.8|59
1656369900000|2022-06-27 22:45:00|12263.4|12262.5|12265.7|12264.2|12266|12264.8|12263.4|12262.5|31
1656370200000|2022-06-27 22:50:00|12265.8|12264.3|12267.1|12266.2|12267.3|12266.4|12264.5|12263.6|57
1656370500000|2022-06-27 22:55:00|12267.2|12266.3|12267.4|12265.9|12267.6|12266.4|12266.9|12265.7|25
1656370800000|2022-06-27 23:00:00|12267.9|12266.4|12268.7|12267.8|12269.2|12267.9|12266.7|12265.8|169
1656371100000|2022-06-27 23:05:00|12268.6|12267.7|12267.7|12266.8|12268.6|12267.7|12265|12264.1|131
1656371400000|2022-06-27 23:10:00|12267.8|12266.9|12268|12267.1|12268.4|12267.4|12266.9|12266|86
1656371700000|2022-06-27 23:15:00|12268.1|12267.2|12265.2|12264.3|12268.3|12267.4|12265|12264.1|197
1656372000000|2022-06-27 23:20:00|12265.3|12264.4|12266|12265.1|12266.2|12265.3|12264.7|12263.8|179
1656372300000|2022-06-27 23:25:00|12266.1|12265.2|12266.1|12265.2|12267.6|12266.7|12265.1|12264.2|183
1656372600000|2022-06-27 23:30:00|12265.9|12265|12265.4|12264.5|12266.5|12265.6|12263.6|12262.7|195
1656372900000|2022-06-27 23:35:00|12265.6|12264.7|12267.9|12267|12268.8|12267.9|12265.6|12264.7|96
1656373200000|2022-06-27 23:40:00|12268|12267.1|12267.4|12266.5|12268|12267.1|12266.6|12265.7|171
1656373500000|2022-06-27 23:45:00|12267|12266.1|12266.9|12266|12267.8|12266.9|12266.9|12266|109
1656373800000|2022-06-27 23:50:00|12266.8|12265.9|12267.5|12266.6|12269.7|12268.8|12266.5|12265.6|232
1656374100000|2022-06-27 23:55:00|12267.3|12266.4|12267.1|12266.2|12268.6|12267.7|12266.6|12265.7|160
1656374400000|2022-06-28 00:00:00|12267.2|12266.3|12272.2|12271.3|12277.1|12276.2|12266.9|12266|733
1656374700000|2022-06-28 00:05:00|12272.1|12271.2|12274.5|12273.6|12274.9|12274|12270|12269.1|364
1656375000000|2022-06-28 00:10:00|12274.6|12273.7|12274.9|12274|12276.6|12275.7|12274.2|12273.3|398
1656375300000|2022-06-28 00:15:00|12275|12274.1|12276|12275.1|12278.1|12277.2|12274.5|12273.6|370
1656375600000|2022-06-28 00:20:00|12276.1|12275.2|12279.5|12278.6|12279.6|12278.7|12274.8|12273.9|426
1656375900000|2022-06-28 00:25:00|12279.4|12278.5|12276.4|12275.5|12280.7|12279.8|12274.4|12273.5|342
1656376200000|2022-06-28 00:30:00|12276.3|12275.4|12277.6|12276.7|12279.5|12278.6|12275.8|12274.9|344
1656376500000|2022-06-28 00:35:00|12277.8|12276.9|12275.5|12274.6|12278.6|12277.7|12274.8|12273.9|286
1656376800000|2022-06-28 00:40:00|12275.6|12274.7|12274|12273.1|12276.7|12275.8|12273.3|12272.4|379
1656377100000|2022-06-28 00:45:00|12273.9|12273|12271.9|12271|12274.8|12273.9|12271.5|12270.6|337
1656377400000|2022-06-28 00:50:00|12272|12271.1|12269.8|12268.9|12273|12272.1|12268.2|12267.3|561
1656377700000|2022-06-28 00:55:00|12270|12269.1|12272.6|12271.1|12273.1|12271.6|12268.2|12267.3|439
1656378000000|2022-06-28 01:00:00|12272.7|12271.2|12276.2|12275.3|12276.9|12276|12271.3|12270.4|568
1656378300000|2022-06-28 01:05:00|12276.6|12275.7|12276.3|12275.4|12276.9|12276|12274.2|12273.3|409
1656378600000|2022-06-28 01:10:00|12276.4|12275.5|12279.8|12278.9|12280.1|12279.2|12276.2|12275.3|432
1656378900000|2022-06-28 01:15:00|12279.9|12279|12279.6|12278.7|12281.1|12280.2|12278.1|12277.2|326
1656379200000|2022-06-28 01:20:00|12279.5|12278.6|12282|12281.1|12284.3|12283.4|12279.1|12278.2|417
1656379500000|2022-06-28 01:25:00|12281.9|12281|12277.6|12276.7|12283.6|12282.7|12275|12274.1|452
1656379800000|2022-06-28 01:30:00|12277.7|12276.8|12276|12275.1|12279.9|12279|12275.2|12274.3|623
1656380100000|2022-06-28 01:35:00|12275.9|12275|12277.2|12276.3|12280.9|12280|12275.9|12275|499
1656380400000|2022-06-28 01:40:00|12277.3|12276.4|12276.9|12276|12280.7|12279.8|12276.2|12275.3|413
1656380700000|2022-06-28 01:45:00|12277|12276.1|12267|12266.1|12277.2|12276.3|12266.3|12265.4|631
1656381000000|2022-06-28 01:50:00|12267.1|12266.2|12270.8|12269.9|12273.3|12272.4|12266.7|12265.7|621
1656381300000|2022-06-28 01:55:00|12270.7|12269.8|12268.9|12268|12271.5|12270.6|12265.3|12264.4|631
1656381600000|2022-06-28 02:00:00|12269|12268.1|12272.8|12271.9|12273.2|12272.3|12268.9|12268|660
1656381900000|2022-06-28 02:05:00|12272.7|12271.8|12273.3|12272.4|12274.4|12273.5|12271.6|12270.7|466
1656382200000|2022-06-28 02:10:00|12273|12272.1|12271.9|12271|12275|12274.1|12270.7|12269.8|537
1656382500000|2022-06-28 02:15:00|12271.8|12270.9|12265.8|12264.9|12272.1|12271.2|12265|12264.1|445
1656382800000|2022-06-28 02:20:00|12265.9|12265|12263.6|12262.7|12266.4|12265.5|12261.4|12260.5|552
1656383100000|2022-06-28 02:25:00|12263.7|12262.8|12263.6|12262.7|12264.7|12263.8|12262.5|12261.6|522
1656383400000|2022-06-28 02:30:00|12263.7|12262.8|12265.8|12264.9|12266.3|12265.4|12262.2|12261.3|581
1656383700000|2022-06-28 02:35:00|12265.4|12264.5|12266.9|12266|12267.3|12266.4|12265.1|12264.2|453
1656384000000|2022-06-28 02:40:00|12266.8|12265.9|12271.2|12270.3|12271.3|12270.4|12266.4|12265.5|473
1656384300000|2022-06-28 02:45:00|12271.1|12270.2|12273.7|12272.8|12274.5|12273.6|12269.3|12268.4|281
1656384600000|2022-06-28 02:50:00|12273.8|12272.9|12271.1|12270.2|12275.4|12274.5|12269.9|12269|392
1656384900000|2022-06-28 02:55:00|12270.8|12269.9|12270.6|12269.7|12271.2|12270.3|12269.2|12268.3|344
1656385200000|2022-06-28 03:00:00|12270.5|12269.6|12269.3|12268.4|12270.9|12270|12264.5|12263.6|351
1656385500000|2022-06-28 03:05:00|12269.4|12268.5|12272.4|12271.5|12273.3|12272.4|12268.6|12267.7|510
1656385800000|2022-06-28 03:10:00|12272.5|12271.6|12270.5|12269.6|12272.5|12271.6|12268.8|12267.9|488
1656386100000|2022-06-28 03:15:00|12270.4|12269.5|12273|12272.1|12273.4|12272.5|12270.3|12269.4|441
1656386400000|2022-06-28 03:20:00|12273.2|12272.3|12272.7|12271.8|12273.9|12273|12270.1|12269.2|502
1656386700000|2022-06-28 03:25:00|12272.6|12271.7|12275.7|12274.8|12276.6|12275.7|12272.6|12271.7|360
1656387000000|2022-06-28 03:30:00|12275.6|12274.7|12275.6|12274.7|12276.7|12275.8|12274.5|12273.6|373
1656387300000|2022-06-28 03:35:00|12275.4|12274.5|12276.3|12275.4|12276.6|12275.7|12273.4|12272.5|285
1656387600000|2022-06-28 03:40:00|12276.2|12275.3|12276|12275.1|12277.6|12276.7|12274.3|12273.4|275
1656387900000|2022-06-28 03:45:00|12276.1|12275.2|12277.4|12276.5|12277.6|12276.7|12275.4|12274.5|158
1656388200000|2022-06-28 03:50:00|12277.2|12276.3|12277.5|12276.6|12281.4|12280.5|12277.1|12276.2|367
1656388500000|2022-06-28 03:55:00|12277.6|12276.7|12276.1|12274.6|12278.6|12277.7|12275.7|12274.4|262
1656388800000|2022-06-28 04:00:00|12276|12274.5|12274.4|12273.5|12276.7|12275.8|12273.1|12272.2|212
1656389100000|2022-06-28 04:05:00|12274.3|12273.4|12276.1|12275.2|12277|12276.1|12273.3|12272.4|312
1656389400000|2022-06-28 04:10:00|12276.2|12275.3|12276.8|12275.9|12277.5|12276.6|12275|12274.1|267
1656389700000|2022-06-28 04:15:00|12276.9|12276|12275.7|12274.8|12278|12277.1|12275.6|12274.7|310
1656390000000|2022-06-28 04:20:00|12275.6|12274.7|12275.4|12274.5|12275.9|12275|12273|12272.1|311
1656390300000|2022-06-28 04:25:00|12275.6|12274.7|12274.2|12273.3|12276.4|12275.5|12272.7|12271.8|306
1656390600000|2022-06-28 04:30:00|12274.5|12273.6|12275.2|12274.3|12276.5|12275.6|12272.5|12271.6|304
1656390900000|2022-06-28 04:35:00|12275.1|12274.2|12273.2|12272.3|12275.5|12274.6|12272.8|12271.9|364
1656391200000|2022-06-28 04:40:00|12273.5|12272.6|12269.7|12268.8|12274.6|12273.7|12269.6|12268.7|301
1656391500000|2022-06-28 04:45:00|12269.8|12268.9|12271|12270.1|12271.5|12270.6|12269.8|12268.9|240
1656391800000|2022-06-28 04:50:00|12271.1|12270.2|12270.3|12269.4|12271.2|12270.3|12269.1|12268.2|243
1656392100000|2022-06-28 04:55:00|12270.4|12269.5|12268.2|12267.3|12271|12270.1|12267.2|12266.3|153
1656392400000|2022-06-28 05:00:00|12268.3|12267.4|12268.8|12267.9|12271.5|12270.6|12268.1|12267.2|297
1656392700000|2022-06-28 05:05:00|12268.7|12267.8|12268.9|12268|12269.6|12268.7|12266|12265.1|261
1656393000000|2022-06-28 05:10:00|12268.8|12267.9|12273.7|12272.8|12273.9|12273|12268.8|12267.9|362
1656393300000|2022-06-28 05:15:00|12273.6|12272.7|12272.5|12271.6|12273.7|12272.8|12272.1|12271.2|264
1656393600000|2022-06-28 05:20:00|12272.6|12271.7|12271.7|12270.8|12272.8|12271.9|12271.3|12270.4|279
1656393900000|2022-06-28 05:25:00|12271.6|12270.7|12271.5|12270.6|12273.3|12272.4|12271.2|12270.3|244
1656394200000|2022-06-28 05:30:00|12271.4|12270.5|12270.4|12269.5|12273.3|12272.4|12269.8|12268.9|323
1656394500000|2022-06-28 05:35:00|12270.5|12269.6|12267.9|12267|12271.4|12270.5|12266.4|12265.5|268
1656394800000|2022-06-28 05:40:00|12267.7|12266.8|12269.8|12268.9|12270.4|12269.5|12267.4|12266.5|315
1656395100000|2022-06-28 05:45:00|12269.9|12269|12266.7|12265.8|12271.6|12270.7|12265.5|12264.6|343
1656395400000|2022-06-28 05:50:00|12266.8|12265.9|12271.5|12270.6|12272.5|12271.6|12266.6|12265.7|409
1656395700000|2022-06-28 05:55:00|12271.4|12270.5|12268.7|12267.8|12271.7|12270.8|12268.2|12267.3|430
1656396000000|2022-06-28 06:00:00|12268.6|12267.7|12261|12260.1|12274.3|12273.4|12258.7|12257.8|502
1656396300000|2022-06-28 06:05:00|12260.9|12260|12279.4|12278.5|12282.1|12281.2|12260.3|12259.4|667
1656396600000|2022-06-28 06:10:00|12278.9|12278|12267.3|12266.4|12279.2|12278.3|12267.3|12266.4|647
1656396900000|2022-06-28 06:15:00|12267.5|12266.6|12272.1|12271.2|12275.3|12274.4|12267.3|12266.4|581
1656397200000|2022-06-28 06:20:00|12272|12271.1|12274.5|12273.6|12277.6|12276.7|12271.2|12270.3|408
1656397500000|2022-06-28 06:25:00|12274.4|12273.5|12286|12285.1|12288.1|12287.2|12272.1|12271.2|544
1656397800000|2022-06-28 06:30:00|12285.8|12284.9|12285.9|12285|12289|12288.1|12282.4|12281.5|397
1656398100000|2022-06-28 06:35:00|12286.1|12285.2|12284.8|12283.9|12289.7|12288.8|12284.6|12283.7|432
1656398400000|2022-06-28 06:40:00|12284.7|12283.8|12284.3|12283.4|12290.3|12289.4|12284.1|12283.2|467
1656398700000|2022-06-28 06:45:00|12284.4|12283.5|12281.3|12280.4|12285.6|12284.7|12277.2|12276.3|450
1656399000000|2022-06-28 06:50:00|12281.1|12280.2|12289.8|12288.9|12291.9|12291|12281.1|12280.2|314
1656399300000|2022-06-28 06:55:00|12289.7|12288.8|12276.5|12275.6|12290.5|12289.6|12274.5|12273.6|438
1656399600000|2022-06-28 07:00:00|12277.3|12276.4|12284.3|12283.4|12291.6|12290.7|12277.3|12276.4|669
1656399900000|2022-06-28 07:05:00|12284.9|12284|12278.1|12277.2|12285.9|12285|12275.8|12274.9|746
1656400200000|2022-06-28 07:10:00|12278.3|12277.4|12279.3|12278.4|12288.4|12287.5|12278|12277.1|750
1656400500000|2022-06-28 07:15:00|12279.2|12278.3|12273.4|12272.5|12279.2|12278.3|12267.1|12266.2|796
1656400800000|2022-06-28 07:20:00|12273.7|12272.8|12261.6|12260.7|12274.2|12273.3|12260.4|12259.5|535
1656401100000|2022-06-28 07:25:00|12261.3|12260.4|12264|12263.1|12265.4|12264.5|12258.7|12257.8|561
1656401400000|2022-06-28 07:30:00|12264.4|12263.5|12263.2|12262.3|12264.8|12263.9|12260|12259.1|585
1656401700000|2022-06-28 07:35:00|12263.1|12262.2|12264|12263.1|12271.6|12270.7|12262.8|12261.9|492
1656402000000|2022-06-28 07:40:00|12264.4|12263.5|12264|12263.1|12265.6|12264.7|12251.4|12250.5|558
1656402300000|2022-06-28 07:45:00|12263.8|12262.9|12274.8|12273.9|12275.7|12274.8|12262.3|12261.4|464
1656402600000|2022-06-28 07:50:00|12274.9|12274|12267|12266.1|12276.7|12275.8|12266.3|12265.4|452
1656402900000|2022-06-28 07:55:00|12267.2|12266.3|12271.7|12270.8|12274|12273.1|12265.4|12264.5|438
1656403200000|2022-06-28 08:00:00|12271.6|12270.7|12267.8|12266.9|12274.2|12273.3|12264.9|12264|590
1656403500000|2022-06-28 08:05:00|12267.5|12266.6|12265|12264.1|12270.5|12269.6|12261|12260.1|573
1656403800000|2022-06-28 08:10:00|12265.1|12264.2|12268.8|12267.9|12269.2|12268.3|12260.4|12259.5|614
1656404100000|2022-06-28 08:15:00|12268.7|12267.8|12273.3|12272.4|12275.9|12275|12264.9|12264|596
1656404400000|2022-06-28 08:20:00|12273.5|12272.6|12281.2|12280.3|12281.5|12280.6|12272|12271.1|746
1656404700000|2022-06-28 08:25:00|12281.3|12280.4|12275.9|12275|12281.8|12280.9|12272.8|12271.9|548
1656405000000|2022-06-28 08:30:00|12275.8|12274.9|12276.2|12275.3|12279.9|12279|12274.7|12273.8|504
1656405300000|2022-06-28 08:35:00|12276.3|12275.4|12279.1|12278.2|12282.2|12281.3|12274.5|12273.6|521
1656405600000|2022-06-28 08:40:00|12279.3|12278.4|12283.9|12283|12287.3|12286.4|12279.3|12278.4|525
1656405900000|2022-06-28 08:45:00|12284|12283.1|12280|12279.1|12288|12287.1|12277.9|12277|381
1656406200000|2022-06-28 08:50:00|12280.1|12279.2|12281.5|12280.6|12282.2|12281.3|12277.5|12276.6|375
1656406500000|2022-06-28 08:55:00|12281.6|12280.7|12284.7|12283.8|12287|12286.1|12281.3|12280.4|528
1656406800000|2022-06-28 09:00:00|12284.6|12283.7|12280.3|12279.4|12285.4|12284.5|12279|12278.1|563
1656407100000|2022-06-28 09:05:00|12280.2|12279.3|12276.1|12275.2|12280.9|12280|12273.9|12273|411
1656407400000|2022-06-28 09:10:00|12276.2|12275.3|12275|12274.1|12276.7|12275.8|12270.9|12270|441
1656407700000|2022-06-28 09:15:00|12275.2|12274.3|12273.2|12272.3|12277.5|12276.6|12271|12270.1|449
1656408000000|2022-06-28 09:20:00|12273.3|12272.4|12273.4|12272.5|12276.9|12276|12271.9|12271|408
1656408300000|2022-06-28 09:25:00|12273.3|12272.4|12275.7|12274.8|12279.3|12278.4|12272.8|12271.9|379
1656408600000|2022-06-28 09:30:00|12275.5|12274.6|12265.9|12265|12276.3|12275.4|12264.3|12263.4|557
1656408900000|2022-06-28 09:35:00|12265.8|12264.9|12260.3|12259.4|12266.7|12265.8|12259.9|12259|403
1656409200000|2022-06-28 09:40:00|12260.4|12259.5|12258.9|12258|12262.9|12262|12258.1|12257.2|366
1656409500000|2022-06-28 09:45:00|12259|12258.1|12259.2|12258.3|12263|12262.1|12256.1|12255.2|455
1656409800000|2022-06-28 09:50:00|12259.3|12258.4|12256.7|12255.8|12263.2|12262.3|12256|12255.1|410
1656410100000|2022-06-28 09:55:00|12256.6|12255.7|12263.3|12262.4|12264.4|12263.5|12255.8|12254.9|496
1656410400000|2022-06-28 10:00:00|12263.4|12262.5|12260.1|12259.2|12267.3|12266.4|12255.7|12254.8|483
1656410700000|2022-06-28 10:05:00|12260.4|12259.5|12264|12263.1|12266.2|12265.3|12259.3|12258.4|387
1656411000000|2022-06-28 10:10:00|12264.1|12263.2|12266.7|12265.8|12267.1|12266.2|12261.8|12260.9|357
1656411300000|2022-06-28 10:15:00|12266.8|12265.9|12270.7|12269.8|12271.4|12270.5|12263.7|12262.8|374
1656411600000|2022-06-28 10:20:00|12270.6|12269.7|12268.7|12267.8|12271.5|12270.6|12263.4|12262.5|506
1656411900000|2022-06-28 10:25:00|12268.6|12267.7|12267.4|12266.5|12271.7|12270.8|12265.2|12264.3|453
1656412200000|2022-06-28 10:30:00|12267.5|12266.6|12264.5|12263.6|12270.5|12269.6|12262.4|12261.5|462
1656412500000|2022-06-28 10:35:00|12264.6|12263.7|12260.1|12259.2|12265.8|12264.9|12259.2|12258.3|447
1656412800000|2022-06-28 10:40:00|12259.8|12258.9|12256.3|12255.4|12261.4|12260.5|12256.1|12255.2|427
1656413100000|2022-06-28 10:45:00|12256.1|12255.2|12250.4|12249.5|12259|12258.1|12248.7|12247.8|477
1656413400000|2022-06-28 10:50:00|12250.3|12249.4|12248.3|12247.4|12251.6|12250.7|12245.8|12244.9|462
1656413700000|2022-06-28 10:55:00|12248.4|12247.5|12241.9|12241|12248.7|12247.8|12240.5|12239.6|564
1656414000000|2022-06-28 11:00:00|12241.8|12240.9|12245.2|12244.3|12245.8|12244.9|12238.7|12237.8|615
1656414300000|2022-06-28 11:05:00|12245.3|12244.4|12244.1|12243.2|12245.8|12244.9|12242|12241.1|377
1656414600000|2022-06-28 11:10:00|12244.2|12243.3|12247.5|12246.6|12247.6|12246.7|12244.2|12243.3|371
1656414900000|2022-06-28 11:15:00|12247.4|12246.5|12247.9|12247|12251.6|12250.7|12247.1|12246.2|320
1656415200000|2022-06-28 11:20:00|12248.1|12247.2|12247.4|12246.5|12251.8|12250.9|12245.5|12244.6|441
1656415500000|2022-06-28 11:25:00|12247.3|12246.4|12246.5|12245.6|12248.5|12247.6|12243|12242.1|327
1656415800000|2022-06-28 11:30:00|12246.4|12245.5|12244.7|12243.8|12247.9|12247|12241.5|12240.6|417
1656416100000|2022-06-28 11:35:00|12244.5|12243.6|12234.6|12233.7|12245.1|12244.2|12232.2|12231.3|297
1656416400000|2022-06-28 11:40:00|12234.7|12233.8|12238.7|12237.8|12241|12240.1|12233.8|12232.9|395
1656416700000|2022-06-28 11:45:00|12238.8|12237.9|12238.4|12237.5|12241.4|12240.5|12237.7|12236.8|404
1656417000000|2022-06-28 11:50:00|12238.5|12237.6|12235.4|12234.5|12239.6|12238.7|12232.3|12231.4|417
1656417300000|2022-06-28 11:55:00|12235.3|12234.4|12240.2|12239.3|12240.3|12239.4|12228.9|12228|646
1656417600000|2022-06-28 12:00:00|12240.3|12239.4|12240.4|12239.5|12245.5|12244.6|12238.6|12237.7|649
1656417900000|2022-06-28 12:05:00|12240.9|12240|12233.9|12233|12243|12242.1|12233.2|12232.3|534
1656418200000|2022-06-28 12:10:00|12233.8|12232.9|12230.2|12229.3|12235.4|12234.5|12229.9|12229|503
1656418500000|2022-06-28 12:15:00|12230.5|12229.6|12218.8|12217.9|12230.6|12229.7|12218.8|12217.9|552
1656418800000|2022-06-28 12:20:00|12218.9|12218|12229.8|12228.9|12229.9|12229|12218.9|12218|556
1656419100000|2022-06-28 12:25:00|12229.9|12229|12232.2|12231.3|12233|12232.1|12226.1|12225.2|538
1656419400000|2022-06-28 12:30:00|12232.3|12231.4|12225.1|12224.2|12238|12237.1|12224.9|12224|673
1656419700000|2022-06-28 12:35:00|12224.8|12223.9|12236|12235.1|12236.9|12236|12223.4|12222.5|557
1656420000000|2022-06-28 12:40:00|12235.8|12234.9|12226.6|12225.7|12236.1|12235.2|12223.5|12222.6|572
1656420300000|2022-06-28 12:45:00|12226.1|12225.2|12220.4|12219.5|12226.7|12225.8|12216.6|12215.7|655
1656420600000|2022-06-28 12:50:00|12220.6|12219.7|12213.6|12212.7|12227.6|12226.7|12213.6|12212.7|631
1656420900000|2022-06-28 12:55:00|12213.7|12212.8|12213.7|12212.8|12216.5|12215.6|12211.5|12210.6|494
1656421200000|2022-06-28 13:00:00|12214|12213.1|12219|12218.1|12223|12222.1|12213.5|12212.6|558
1656421500000|2022-06-28 13:05:00|12219.1|12218.2|12212.5|12211.6|12219.2|12218.3|12205.8|12204.9|747
1656421800000|2022-06-28 13:10:00|12212.9|12212|12212.9|12212|12215.2|12214.3|12206.2|12205.3|595
1656422100000|2022-06-28 13:15:00|12212.8|12211.9|12216.4|12215.5|12217.9|12217|12209.7|12208.8|510
1656422400000|2022-06-28 13:20:00|12216.8|12215.9|12219.3|12218.4|12222.2|12221.3|12216.4|12215.5|476
1656422700000|2022-06-28 13:25:00|12219.2|12218.3|12218.1|12217.2|12222.2|12221.3|12217.9|12217|422
1656423000000|2022-06-28 13:30:00|12218.2|12217.3|12217|12216.1|12219.7|12218.8|12210.3|12209.4|832
1656423300000|2022-06-28 13:35:00|12217.2|12216.3|12220.2|12219.3|12222.3|12221.4|12216.7|12215.8|745
1656423600000|2022-06-28 13:40:00|12220|12219.1|12222.6|12221.7|12222.6|12221.7|12216.9|12216|639
1656423900000|2022-06-28 13:45:00|12222.9|12222|12218|12217.1|12224.2|12223.3|12212.8|12211.9|660
1656424200000|2022-06-28 13:50:00|12217.9|12217|12217.7|12216.8|12219.3|12218.4|12213.7|12212.8|675
1656424500000|2022-06-28 13:55:00|12217.8|12216.9|12218.8|12217.3|12226.3|12225.4|12216.7|12215.8|696
1656424800000|2022-06-28 14:00:00|12219.8|12218.3|12212.6|12211.7|12222.4|12221.3|12206.8|12205.9|1069
1656425100000|2022-06-28 14:05:00|12212.5|12211.6|12208.1|12207.2|12213.5|12212.6|12203.9|12203|718
1656425400000|2022-06-28 14:10:00|12208|12207.1|12211.5|12210.6|12211.8|12210.9|12204.6|12203.7|619
1656425700000|2022-06-28 14:15:00|12211.4|12210.5|12214.7|12213.8|12216.2|12215.3|12209.8|12208.9|602
1656426000000|2022-06-28 14:20:00|12214.5|12213.6|12209.2|12208.3|12216.9|12216|12208.1|12207.2|599
1656426300000|2022-06-28 14:25:00|12209.1|12208.2|12209.4|12208.5|12211|12210.1|12206.4|12205.5|562
1656426600000|2022-06-28 14:30:00|12209.3|12208.4|12202.2|12201.3|12209.3|12208.4|12197.8|12196.9|707
1656426900000|2022-06-28 14:35:00|12202.1|12201.2|12199.1|12198.2|12207.9|12207|12198.2|12197.3|628
1656427200000|2022-06-28 14:40:00|12199.2|12198.3|12204.7|12203.8|12205|12204.1|12195.8|12194.9|727
1656427500000|2022-06-28 14:45:00|12204.6|12203.7|12211.3|12210.4|12214|12213.1|12198.6|12197.7|852
1656427800000|2022-06-28 14:50:00|12211.2|12210.3|12196.7|12195.8|12213.4|12212.5|12191.4|12190.5|1092
1656428100000|2022-06-28 14:55:00|12196.6|12195.7|12201.6|12200.7|12201.9|12201|12186.8|12185.9|1161
1656428400000|2022-06-28 15:00:00|12201.7|12200.8|12202|12201.1|12205.1|12204.2|12197.7|12196.8|1013
1656428700000|2022-06-28 15:05:00|12202.4|12201.5|12200.3|12199.4|12205.7|12204.8|12198.5|12197.6|669
1656429000000|2022-06-28 15:10:00|12200.2|12199.3|12206.1|12205.2|12206.1|12205.2|12194.3|12193.4|641
1656429300000|2022-06-28 15:15:00|12205.7|12204.8|12208.7|12207.8|12212.9|12212|12205|12204.1|671
1656429600000|2022-06-28 15:20:00|12208.2|12207.3|12194.6|12193.7|12208.7|12207.8|12194.1|12193.2|624
1656429900000|2022-06-28 15:25:00|12194.5|12193.6|12188.9|12188|12196|12195.1|12185.6|12184.7|639
1656430200000|2022-06-28 15:30:00|12188.8|12187.9|12196.9|12196|12197.7|12196.8|12188.8|12187.9|682
1656430500000|2022-06-28 15:35:00|12197|12196.1|12193|12192.1|12199.4|12198.5|12191.2|12190.3|647
1656430800000|2022-06-28 15:40:00|12192.6|12191.7|12197.2|12196.3|12197.2|12196.3|12188.8|12187.9|766
1656431100000|2022-06-28 15:45:00|12197.3|12196.4|12203.6|12202.7|12204.4|12203.5|12196.2|12195.3|562
1656431400000|2022-06-28 15:50:00|12203.5|12202.6|12202.4|12201.5|12205.6|12204.7|12200.7|12199.8|544
1656431700000|2022-06-28 15:55:00|12202.3|12201.4|12199.4|12198.5|12207.2|12206.3|12198.4|12197.5|681
1656432000000|2022-06-28 16:00:00|12199.6|12198.7|12195.9|12195|12202.7|12201.8|12190.9|12190|751
1656432300000|2022-06-28 16:05:00|12196|12195.1|12204.1|12203.2|12206|12205.1|12195.9|12195|778
1656432600000|2022-06-28 16:10:00|12204|12203.1|12196.8|12195.9|12205.2|12204.3|12196.7|12195.8|497
1656432900000|2022-06-28 16:15:00|12196.7|12195.8|12195.4|12194.5|12198.1|12197.2|12189.8|12188.9|478
1656433200000|2022-06-28 16:20:00|12195.7|12194.8|12200.2|12199.3|12203|12202.1|12195|12194.1|563
1656433500000|2022-06-28 16:25:00|12200.3|12199.4|12210.9|12210|12211.4|12210.5|12200.1|12199.2|577
1656433800000|2022-06-28 16:30:00|12211|12210.1|12212.4|12211.5|12215.2|12214.3|12208.6|12207.7|425
1656434100000|2022-06-28 16:35:00|12212.3|12211.4|12206.5|12205.6|12213.9|12213|12203.8|12202.9|287
1656434400000|2022-06-28 16:40:00|12206.6|12205.7|12208.6|12207.7|12211.2|12210.3|12206.5|12205.6|375
1656434700000|2022-06-28 16:45:00|12208.7|12207.8|12201.4|12200.5|12213.9|12213|12201.2|12200.3|384
1656435000000|2022-06-28 16:50:00|12201.3|12200.4|12198.5|12197.6|12205.1|12204.2|12198.1|12197.2|373
1656435300000|2022-06-28 16:55:00|12198.7|12197.8|12194|12193.1|12202.1|12201.2|12193|12192.1|515
1656435600000|2022-06-28 17:00:00|12194.2|12193.3|12186.6|12185.7|12198.3|12197.4|12183.2|12182.3|764
1656435900000|2022-06-28 17:05:00|12186.8|12185.9|12183.3|12182.4|12189.2|12188.3|12182.8|12181.9|424
1656436200000|2022-06-28 17:10:00|12183.4|12182.5|12186.3|12185.4|12189|12188.1|12183.1|12182.2|332
1656436500000|2022-06-28 17:15:00|12186.1|12185.2|12182.3|12181.4|12189.6|12188.7|12182|12181.1|356
1656436800000|2022-06-28 17:20:00|12182.7|12181.8|12184.8|12183.9|12185|12184.1|12181.6|12180.7|338
1656437100000|2022-06-28 17:25:00|12184.7|12183.8|12187.9|12187|12188.8|12187.9|12183.8|12182.9|460
1656437400000|2022-06-28 17:30:00|12187.8|12186.9|12184.9|12184|12191.5|12190.6|12184.8|12183.9|401
1656437700000|2022-06-28 17:35:00|12184.8|12183.9|12187.1|12186.2|12188.3|12187.4|12184.1|12183.2|415
1656438000000|2022-06-28 17:40:00|12187|12186.1|12191.1|12190.2|12194.3|12193.4|12186.2|12185.3|504
1656438300000|2022-06-28 17:45:00|12191|12190.1|12192.6|12191.7|12193.1|12192.2|12188.9|12188|377
1656438600000|2022-06-28 17:50:00|12192.8|12191.9|12190.7|12189.8|12197.1|12196.2|12189.8|12188.9|448
1656438900000|2022-06-28 17:55:00|12190.8|12189.9|12196.9|12196|12197|12196.1|12188.7|12187.8|333
1656439200000|2022-06-28 18:00:00|12196.8|12195.9|12197.6|12196.7|12200.6|12199.7|12193.9|12193|459
1656439500000|2022-06-28 18:05:00|12197.7|12196.8|12194.7|12193.8|12198.6|12197.7|12192.1|12191.2|467
1656439800000|2022-06-28 18:10:00|12194.8|12193.9|12192|12191.1|12196.6|12195.7|12191.3|12190.4|382
1656440100000|2022-06-28 18:15:00|12191.9|12191|12191.9|12191|12192.3|12191.4|12190|12189.1|463
1656440400000|2022-06-28 18:20:00|12191.7|12190.8|12192.4|12191.5|12193.3|12192.4|12189.2|12188.3|401
1656440700000|2022-06-28 18:25:00|12192.3|12191.4|12195.4|12194.5|12196.7|12195.8|12190.3|12189.4|376
1656441000000|2022-06-28 18:30:00|12195.3|12194.4|12188|12187.1|12195.3|12194.4|12187.1|12186.2|450
1656441300000|2022-06-28 18:35:00|12188.1|12187.2|12185.2|12184.3|12188.1|12187.2|12185.1|12184.2|417
1656441600000|2022-06-28 18:40:00|12184.9|12184|12186|12185.1|12187.3|12186.4|12184.3|12183.4|378
1656441900000|2022-06-28 18:45:00|12185.7|12184.8|12184.1|12183.2|12186.1|12185.2|12183.5|12182.6|377
1656442200000|2022-06-28 18:50:00|12183.9|12183|12183.3|12182.4|12185.2|12184.3|12182.7|12181.8|444
1656442500000|2022-06-28 18:55:00|12183.4|12182.5|12183.7|12182.8|12183.7|12182.8|12181.4|12180.5|396
1656442800000|2022-06-28 19:00:00|12183.3|12182.4|12184.3|12183.4|12187.1|12186.2|12183.1|12182.2|506
1656443100000|2022-06-28 19:05:00|12184.4|12183.5|12181.4|12180.5|12186.2|12185.3|12181.1|12180.2|361
1656443400000|2022-06-28 19:10:00|12181.5|12180.6|12183.6|12182.7|12184.2|12183.3|12181.1|12180.2|346
1656443700000|2022-06-28 19:15:00|12183.5|12182.6|12183.5|12182.6|12184.1|12183.2|12181.8|12180.9|303
1656444000000|2022-06-28 19:20:00|12183.6|12182.7|12186.5|12185.6|12186.7|12185.8|12182|12181.1|311
1656444300000|2022-06-28 19:25:00|12186.4|12185.5|12186.4|12185.5|12188.3|12187.4|12185.8|12184.9|267
1656444600000|2022-06-28 19:30:00|12186.5|12185.6|12184|12183.1|12189.3|12188.4|12182.9|12182|340
1656444900000|2022-06-28 19:35:00|12184.1|12183.2|12187.2|12186.3|12187.4|12186.5|12183.7|12182.8|308
1656445200000|2022-06-28 19:40:00|12187.1|12186.2|12187|12186.1|12187.5|12186.6|12185.1|12184.2|266
1656445500000|2022-06-28 19:45:00|12186.9|12186|12187.7|12186.8|12188|12187.1|12185.1|12184.2|190
1656445800000|2022-06-28 19:50:00|12187.3|12186.4|12187.8|12186.9|12189.3|12188.4|12184.1|12183.2|390
1656446100000|2022-06-28 19:55:00|12187.7|12186.8|12189.3|12188.4|12189.7|12188.8|12185.2|12184.3|328
1656446400000|2022-06-28 20:00:00|12189.2|12188.3|12186.2|12185.3|12191.9|12191|12185.2|12184.3|296
1656446700000|2022-06-28 20:05:00|12186|12185.1|12185.1|12184.2|12186.2|12185.3|12184.8|12183.9|29
1656447000000|2022-06-28 20:10:00|12185.2|12184.3|12186|12185.1|12187.6|12186.7|12185.2|12184.3|31
1656447300000|2022-06-28 20:15:00|12185.9|12185|12183.6|12182.7|12186.2|12185.3|12183.6|12182.7|73
1656447600000|2022-06-28 20:20:00|12183.7|12182.8|12183.5|12182.6|12184.7|12183.8|12183.3|12182.4|112
1656447900000|2022-06-28 20:25:00|12183.4|12182.5|12184.8|12183.9|12184.9|12184|12183.4|12182.5|61
1656448200000|2022-06-28 20:30:00|12185|12184.1|12186.9|12186|12186.9|12186|12184.6|12183.7|34
1656448500000|2022-06-28 20:35:00|12186.8|12185.9|12187.7|12186.8|12187.8|12186.9|12186.8|12185.9|62
1656448800000|2022-06-28 20:40:00|12187.8|12186.9|12187.7|12186.8|12188.4|12187.5|12187.7|12186.8|39
1656449100000|2022-06-28 20:45:00|12187.8|12186.9|12185.1|12184.2|12188.1|12187.1|12185|12183.5|80
1656449400000|2022-06-28 20:50:00|12185.3|12184.4|12185.4|12184.5|12185.9|12184.7|12184.4|12183.5|36
1656449700000|2022-06-28 20:55:00|12185.5|12184.6|12185.3|12181.8|12189|12186.8|12184.2|12181.8|190
1656450000000|2022-06-28 21:00:00|12188.8|12182.6|12184.5|12181.1|12193.3|12186.2|12184.5|12180.5|64
1656450300000|2022-06-28 21:05:00|12184.4|12181.4|12184.5|12181.6|12184.9|12181.8|12184|12181.2|1123
1656450600000|2022-06-28 21:10:00|12184.1|12181.2|12184.2|12181.4|12184.5|12181.6|12184|12181.2|321
1656450900000|2022-06-28 21:15:00|12184.3|12181.3|12185.1|12181.1|12185.3|12181.4|12184.2|12180.8|240
1656451200000|2022-06-28 21:20:00|12185|12181|12184.2|12181.2|12185.3|12181.7|12184.1|12180.9|780
1656451500000|2022-06-28 21:25:00|12184.9|12181.3|12184.9|12181|12184.9|12181.4|12184.9|12180.9|135
1656451800000|2022-06-28 21:30:00|12184.3|12181.4|12184.2|12181.1|12184.3|12181.4|12184.2|12181.1|30
1656452100000|2022-06-28 21:35:00|12185.1|12181.3|12184.8|12181.6|12185.2|12182.1|12184.2|12180.9|412
1656452400000|2022-06-28 21:40:00|12184.9|12181.7|12185.1|12182.8|12185.3|12183.1|12184.2|12181.2|1097
1656452700000|2022-06-28 21:45:00|12184.7|12181.7|12184.7|12182.5|12185.6|12183.2|12184|12181|1948
1656453000000|2022-06-28 21:50:00|12184.8|12181.8|12184.9|12182.8|12185.4|12183.2|12184.4|12181.6|1101
1656453300000|2022-06-28 21:55:00|12184.6|12182.4|12191.7|12185.6|12196.8|12185.8|12184.5|12181.3|1152
1656453600000|2022-06-28 22:00:00|12192.5|12184.4|12184.4|12182.9|12192.8|12185.9|12184.4|12181.8|219
1656453900000|2022-06-28 22:05:00|12184.6|12182.5|12182.6|12181.7|12185|12182.8|12182.6|12181.3|52
1656454200000|2022-06-28 22:10:00|12182.5|12181.6|12182.7|12181.8|12184.1|12183.2|12182.5|12181.6|64
1656454500000|2022-06-28 22:15:00|12182.5|12181.6|12180.9|12179.4|12183.6|12182.2|12180.5|12179|414
1656454800000|2022-06-28 22:20:00|12180.8|12179.3|12178.8|12177.3|12181|12179.5|12177.2|12176.3|217
1656455100000|2022-06-28 22:25:00|12178.7|12177.2|12178.8|12177.3|12179.5|12178|12176.5|12175|251
1656455400000|2022-06-28 22:30:00|12179|12177.5|12183.9|12182.4|12184.3|12182.5|12178.8|12177.3|342
1656455700000|2022-06-28 22:35:00|12183.7|12182.2|12183.6|12182.7|12184.8|12183.2|12183.3|12182.2|179
1656456000000|2022-06-28 22:40:00|12183.5|12182.6|12184.4|12182.9|12184.9|12183.1|12182.2|12181.3|271
1656456300000|2022-06-28 22:45:00|12184.5|12183|12186.1|12184.6|12186.3|12185.3|12183.7|12182.6|119
1656456600000|2022-06-28 22:50:00|12186|12184.5|12187.4|12185.9|12187.7|12186.4|12185.4|12184.4|69
1656456900000|2022-06-28 22:55:00|12187.1|12185.6|12187.5|12186.6|12188.8|12187.5|12187.1|12185.6|314
1656457200000|2022-06-28 23:00:00|12188.2|12186.7|12187.7|12186.8|12188.3|12186.8|12186|12184.9|337
1656457500000|2022-06-28 23:05:00|12187.8|12186.9|12189.5|12188.6|12189.7|12188.6|12187.2|12185.7|270
1656457800000|2022-06-28 23:10:00|12189.6|12188.7|12189.5|12188.6|12189.7|12188.8|12188.4|12187.5|281
1656458100000|2022-06-28 23:15:00|12189.1|12188.2|12188|12187.1|12189.4|12188.5|12187.8|12186.9|190
1656458400000|2022-06-28 23:20:00|12188.1|12187.2|12189.8|12188.9|12190.7|12189.8|12187.2|12186.3|189
1656458700000|2022-06-28 23:25:00|12189.7|12188.8|12187.3|12186.4|12190.2|12189.1|12187|12185.5|229
1656459000000|2022-06-28 23:30:00|12187.2|12186.3|12187.9|12187|12188.4|12187.5|12185.8|12184.9|229
1656459300000|2022-06-28 23:35:00|12188|12187.1|12190.9|12190|12191.5|12190.6|12187.4|12186.5|186
1656459600000|2022-06-28 23:40:00|12190.8|12189.9|12190.5|12189.6|12191.3|12190.4|12189.4|12188.5|286
1656459900000|2022-06-28 23:45:00|12190.4|12189.5|12189.3|12188.4|12191.9|12191|12189.3|12188.4|266
1656460200000|2022-06-28 23:50:00|12189.4|12188.5|12189.1|12188.2|12191.6|12190.7|12188.9|12187.7|188
1656460500000|2022-06-28 23:55:00|12189.2|12188.3|12188.5|12187.6|12190.4|12189.5|12188.3|12187.4|182
1656460800000|2022-06-29 00:00:00|12188|12187.1|12194.5|12193.6|12197.6|12196.7|12186.3|12185.4|530
1656461100000|2022-06-29 00:05:00|12194.4|12193.5|12194.9|12194|12198|12197.1|12192.8|12191.9|413
1656461400000|2022-06-29 00:10:00|12195|12194.1|12196.5|12195.6|12198|12197.1|12193.4|12192.5|385
1656461700000|2022-06-29 00:15:00|12196.4|12195.5|12199.2|12198.3|12199.5|12198.6|12195.3|12194.4|394
1656462000000|2022-06-29 00:20:00|12199.4|12198.5|12199.3|12198.4|12200.7|12199.8|12196.7|12195.8|383
1656462300000|2022-06-29 00:25:00|12199.2|12198.3|12202.5|12201.6|12203.9|12203|12199.2|12198.3|311
1656462600000|2022-06-29 00:30:00|12202.4|12201.5|12200.7|12199.8|12203.6|12202.7|12200.2|12199.3|286
1656462900000|2022-06-29 00:35:00|12201|12200.1|12193.2|12192.3|12202.5|12201.6|12193.1|12192.2|415
1656463200000|2022-06-29 00:40:00|12193.3|12192.4|12189|12188.1|12195.1|12194.2|12188.5|12187.6|447
1656463500000|2022-06-29 00:45:00|12189.3|12188.4|12192.4|12190.9|12193.7|12192.5|12189.1|12188.2|388
1656463800000|2022-06-29 00:50:00|12192.3|12190.8|12190.6|12189.7|12195.2|12193.9|12188.4|12186.9|615
1656464100000|2022-06-29 00:55:00|12191.8|12190.3|12192.6|12191.7|12194.9|12193.5|12189.2|12188.3|542
1656464400000|2022-06-29 01:00:00|12192.7|12191.8|12196.5|12195.6|12196.8|12195.9|12189.4|12188.5|525
1656464700000|2022-06-29 01:05:00|12196.6|12195.7|12199.8|12198.9|12200.7|12199.8|12194.4|12193.5|357
1656465000000|2022-06-29 01:10:00|12199.9|12199|12203.6|12202.7|12204.9|12204|12199.5|12198.6|409
1656465300000|2022-06-29 01:15:00|12203.4|12202.5|12204.8|12203.9|12208.1|12207.2|12200.7|12199.8|275
1656465600000|2022-06-29 01:20:00|12204.7|12203.8|12203.7|12202.8|12206.3|12205.4|12202.4|12201.5|324
1656465900000|2022-06-29 01:25:00|12203.6|12202.7|12206.8|12205.9|12207|12206.1|12203.4|12202.5|280
1656466200000|2022-06-29 01:30:00|12206.6|12205.7|12205.5|12204.6|12213.7|12212.8|12203.3|12202.4|516
1656466500000|2022-06-29 01:35:00|12205.7|12204.8|12210|12209.1|12210.7|12209.8|12205|12204.1|590
1656466800000|2022-06-29 01:40:00|12210.1|12209.2|12206|12205.1|12211.6|12210.7|12204.6|12203.7|616
1656467100000|2022-06-29 01:45:00|12206.1|12205.2|12203.7|12202.8|12206.7|12205.8|12202.7|12201.8|441
1656467400000|2022-06-29 01:50:00|12203.8|12202.9|12204.8|12203.9|12206.8|12205.9|12203.6|12202.7|558
1656467700000|2022-06-29 01:55:00|12204.9|12204|12203.4|12202.5|12205.6|12204.7|12201.3|12200.4|436
1656468000000|2022-06-29 02:00:00|12203.1|12202.2|12206.5|12205.6|12208.5|12207.6|12202.7|12201.8|549
1656468300000|2022-06-29 02:05:00|12206.6|12205.7|12207.7|12206.8|12209.5|12208.6|12204.8|12203.9|564
1656468600000|2022-06-29 02:10:00|12207.4|12206.5|12204.7|12203.8|12208.2|12207.3|12203.3|12202.4|481
1656468900000|2022-06-29 02:15:00|12204.8|12203.9|12203.9|12203|12206.1|12205.2|12203.1|12202.2|526
1656469200000|2022-06-29 02:20:00|12203.8|12202.9|12208.1|12207.2|12208.2|12207.3|12203.6|12202.7|411
1656469500000|2022-06-29 02:25:00|12208|12207.1|12206.1|12205.2|12209.3|12208.4|12205.9|12205|310
1656469800000|2022-06-29 02:30:00|12206.2|12205.3|12208.2|12207.3|12209|12208.1|12206.1|12205.2|533
1656470100000|2022-06-29 02:35:00|12208.3|12207.4|12206.2|12205.3|12209.1|12208.2|12204.9|12204|402
1656470400000|2022-06-29 02:40:00|12206.3|12205.4|12207.1|12206.2|12207.6|12206.7|12205.5|12204.6|422
1656470700000|2022-06-29 02:45:00|12207|12206.1|12205.7|12204.8|12207.6|12206.7|12204.8|12203.9|357
1656471000000|2022-06-29 02:50:00|12205.6|12204.7|12207|12206.1|12207.9|12207|12205.6|12204.7|404
1656471300000|2022-06-29 02:55:00|12207.1|12206.2|12205.7|12204.8|12207.3|12206.4|12203.5|12202.6|299
1656471600000|2022-06-29 03:00:00|12205.4|12204.5|12204.6|12203.7|12208|12207.1|12202.5|12201.6|502
1656471900000|2022-06-29 03:05:00|12204.7|12203.8|12203.7|12202.8|12205.3|12204.4|12203.3|12202.4|371
1656472200000|2022-06-29 03:10:00|12203.5|12202.6|12199.3|12198.4|12203.9|12203|12198.6|12197.7|449
1656472500000|2022-06-29 03:15:00|12199.4|12198.5|12199.8|12198.9|12201.1|12200.2|12199.2|12198.3|429
1656472800000|2022-06-29 03:20:00|12200.1|12199.2|12204.3|12203.4|12204.3|12203.4|12199.3|12198.4|385
1656473100000|2022-06-29 03:25:00|12204|12203.1|12204.9|12204|12207.2|12206.3|12203.4|12202.5|317
1656473400000|2022-06-29 03:30:00|12204.3|12203.4|12205.3|12204.4|12206.2|12205.3|12204|12203.1|204
1656473700000|2022-06-29 03:35:00|12205|12204.1|12206.2|12205.3|12207.4|12206.5|12204|12203.1|292
1656474000000|2022-06-29 03:40:00|12206.1|12205.2|12206.8|12205.9|12208.5|12207.6|12205.6|12204.7|278
1656474300000|2022-06-29 03:45:00|12206.7|12205.8|12206.5|12205.6|12209.2|12208.3|12206.2|12205.3|281
1656474600000|2022-06-29 03:50:00|12206.4|12205.5|12205|12204.1|12206.4|12205.5|12202.8|12201.9|357
1656474900000|2022-06-29 03:55:00|12204.9|12204|12204.8|12203.9|12205.9|12205|12204|12203.1|245
1656475200000|2022-06-29 04:00:00|12204.9|12204|12204.6|12203.7|12205.3|12204.4|12201.9|12201|354
1656475500000|2022-06-29 04:05:00|12204.5|12203.6|12206.2|12205.3|12207.7|12206.8|12204|12203.1|250
1656475800000|2022-06-29 04:10:00|12206.1|12205.2|12204|12203.1|12207.3|12206.4|12203.1|12202.2|309
1656476100000|2022-06-29 04:15:00|12204.2|12203.3|12206.1|12205.2|12206.3|12205.4|12203.1|12202.2|254
1656476400000|2022-06-29 04:20:00|12206|12205.1|12205.4|12204.5|12206.9|12206|12205.2|12204.3|284
1656476700000|2022-06-29 04:25:00|12205.3|12204.4|12204|12203.1|12205.5|12204.6|12202.1|12201.2|335
1656477000000|2022-06-29 04:30:00|12204.1|12203.2|12206.9|12206|12208.3|12207.4|12195.8|12194.9|783
1656477300000|2022-06-29 04:35:00|12206.8|12205.9|12203.5|12202.6|12208|12207.1|12201.6|12200.7|379
1656477600000|2022-06-29 04:40:00|12203.9|12203|12208.3|12207.4|12208.5|12207.6|12201.7|12200.8|309
1656477900000|2022-06-29 04:45:00|12208.2|12207.3|12208.5|12207.6|12210.6|12209.7|12206.4|12205.5|462
1656478200000|2022-06-29 04:50:00|12208.4|12207.5|12201|12200.1|12208.7|12207.8|12200.1|12199.2|479
1656478500000|2022-06-29 04:55:00|12200.9|12200|12198.1|12197.2|12203.3|12202.4|12198.1|12197.2|312
1656478800000|2022-06-29 05:00:00|12198|12197.1|12203.2|12202.3|12203.9|12203|12198|12197.1|511
1656479100000|2022-06-29 05:05:00|12203.1|12202.2|12199.8|12198.9|12204.2|12203.3|12196.3|12195.4|301
1656479400000|2022-06-29 05:10:00|12199.6|12198.7|12198.8|12197.9|12199.9|12199|12196.4|12195.4|265
1656479700000|2022-06-29 05:15:00|12198.9|12198|12199.9|12199|12201.2|12200.3|12197.5|12196.6|327
1656480000000|2022-06-29 05:20:00|12199.6|12198.7|12199.7|12198.8|12201.8|12200.9|12198.9|12198|318
1656480300000|2022-06-29 05:25:00|12199.6|12198.7|12200.4|12199.5|12200.9|12200|12197.9|12197|377
1656480600000|2022-06-29 05:30:00|12200.3|12199.4|12201.2|12200.3|12204.3|12203.4|12199.2|12198.3|340
1656480900000|2022-06-29 05:35:00|12201.1|12200.2|12197.3|12196.4|12202|12201.1|12196.2|12195.3|392
1656481200000|2022-06-29 05:40:00|12197.5|12196.6|12197.7|12196.8|12198.2|12197.3|12193|12192.1|569
1656481500000|2022-06-29 05:45:00|12197.6|12196.7|12197.9|12197|12200.5|12199.6|12195.4|12194.5|369
1656481800000|2022-06-29 05:50:00|12197.7|12196.8|12196.9|12196|12197.9|12197|12194.4|12193.5|355
1656482100000|2022-06-29 05:55:00|12196.6|12195.7|12191|12190.1|12197.5|12196.6|12190.6|12189.7|450
1656482400000|2022-06-29 06:00:00|12191.1|12190.2|12193.7|12192.8|12194.3|12193.4|12188.9|12188|560
1656482700000|2022-06-29 06:05:00|12194.1|12193.2|12195.1|12194.2|12198.4|12197.5|12191.7|12190.8|698
1656483000000|2022-06-29 06:10:00|12195.4|12194.5|12195.8|12194.9|12198.5|12197.6|12194.1|12193.2|592
1656483300000|2022-06-29 06:15:00|12195.7|12194.8|12189|12188.1|12196.1|12195.2|12189|12188.1|412
1656483600000|2022-06-29 06:20:00|12188.9|12188|12185.5|12184.6|12188.9|12188|12181.9|12181|468
1656483900000|2022-06-29 06:25:00|12185.6|12184.7|12185.1|12184.2|12191.5|12190.6|12184.8|12183.9|517
1656484200000|2022-06-29 06:30:00|12185|12184.1|12176.6|12175.7|12185.3|12184.4|12173.2|12172.3|633
1656484500000|2022-06-29 06:35:00|12176.5|12175.6|12178.8|12177.9|12180.2|12179.3|12176|12175.1|489
1656484800000|2022-06-29 06:40:00|12178.6|12177.7|12180.6|12179.7|12180.7|12179.8|12176.9|12176|452
1656485100000|2022-06-29 06:45:00|12180.5|12179.6|12178.7|12177.8|12181.6|12180.7|12177.1|12176.2|350
1656485400000|2022-06-29 06:50:00|12179|12178.1|12181.7|12180.8|12182.7|12181.8|12176.5|12175.6|283
1656485700000|2022-06-29 06:55:00|12181.5|12180.6|12180.6|12179.7|12181.7|12180.8|12176.7|12175.8|423
1656486000000|2022-06-29 07:00:00|12181|12180.1|12192.3|12191.4|12199.3|12197.8|12181|12180.1|1215
1656486300000|2022-06-29 07:05:00|12192.4|12191.5|12192.7|12191.8|12203.9|12203|12191|12190.1|923
1656486600000|2022-06-29 07:10:00|12192.6|12191.7|12190.2|12189.3|12196.9|12196|12189.4|12188.5|764
1656486900000|2022-06-29 07:15:00|12190.1|12189.2|12186|12185.1|12192.4|12191.5|12183.5|12182.6|632
1656487200000|2022-06-29 07:20:00|12185.9|12185|12182|12181.1|12188.3|12187.4|12180|12179.1|615
1656487500000|2022-06-29 07:25:00|12181.4|12180.5|12180.4|12179.5|12185.8|12184.9|12178.1|12177.2|685
1656487800000|2022-06-29 07:30:00|12180.3|12179.4|12180.9|12180|12182.5|12181.6|12176.6|12175.7|691
1656488100000|2022-06-29 07:35:00|12180.8|12179.9|12187.9|12187|12189.7|12188.8|12180.6|12179.7|707
1656488400000|2022-06-29 07:40:00|12187.8|12186.9|12190.3|12189.4|12190.5|12189.6|12186.5|12185.6|559
1656488700000|2022-06-29 07:45:00|12190.2|12189.3|12194.4|12193.5|12199.1|12198.2|12188.8|12187.9|704
1656489000000|2022-06-29 07:50:00|12194|12193.1|12191.5|12190.6|12195.9|12195|12190.3|12189.4|566
1656489300000|2022-06-29 07:55:00|12191.4|12190.5|12196.7|12195.8|12202.3|12201.4|12190.8|12189.9|642
1656489600000|2022-06-29 08:00:00|12196.3|12195.4|12202.6|12201.7|12212.2|12211.3|12192.4|12191.5|827
1656489900000|2022-06-29 08:05:00|12202.8|12201.9|12198|12197.1|12205.1|12204.2|12197.2|12196.3|478
1656490200000|2022-06-29 08:10:00|12198.1|12197.2|12192.6|12191.7|12198.6|12197.7|12192.1|12191.2|346
1656490500000|2022-06-29 08:15:00|12192.7|12191.8|12189.7|12188.8|12194|12193.1|12187.4|12186.5|502
1656490800000|2022-06-29 08:20:00|12189.8|12188.9|12189.5|12188.6|12190.6|12189.7|12185.9|12185|374
1656491100000|2022-06-29 08:25:00|12189.4|12188.5|12182.5|12181.6|12189.4|12188.5|12181.6|12180.7|392
1656491400000|2022-06-29 08:30:00|12182.6|12181.7|12180.9|12180|12190.4|12189.5|12179.8|12178.9|503
1656491700000|2022-06-29 08:35:00|12179.8|12178.9|12182.1|12181.2|12184.5|12183.6|12178.8|12177.9|520
1656492000000|2022-06-29 08:40:00|12182|12181.1|12177.1|12176.2|12186.8|12185.9|12177|12176.1|598
1656492300000|2022-06-29 08:45:00|12177|12176.1|12179.7|12178.8|12182.8|12181.9|12174.4|12173.5|616
1656492600000|2022-06-29 08:50:00|12179.8|12178.9|12170.9|12170|12179.8|12178.9|12165.8|12164.9|598
1656492900000|2022-06-29 08:55:00|12171|12170.1|12174.9|12174|12176.4|12175.5|12169.8|12168.9|514
1656493200000|2022-06-29 09:00:00|12174.8|12173.9|12176|12175.1|12177.8|12176.9|12171.3|12170.4|600
1656493500000|2022-06-29 09:05:00|12175.9|12175|12179.7|12178.8|12187.4|12186.5|12174.3|12173.4|545
1656493800000|2022-06-29 09:10:00|12179.9|12179|12182|12181.1|12188.3|12187.4|12179.9|12179|667
1656494100000|2022-06-29 09:15:00|12181.2|12180.3|12184.1|12183.2|12190.8|12189.9|12180.3|12179.4|526
1656494400000|2022-06-29 09:20:00|12184.3|12183.4|12184.9|12184|12188.7|12187.8|12182.1|12181.2|460
1656494700000|2022-06-29 09:25:00|12185.1|12184.2|12177.4|12176.5|12187.3|12186.4|12177.4|12176.5|492
1656495000000|2022-06-29 09:30:00|12177.1|12176.2|12178.5|12177.6|12180.3|12179.4|12175|12174.1|650
1656495300000|2022-06-29 09:35:00|12178.4|12177.5|12179.8|12178.9|12183.1|12182.2|12177.9|12177|517
1656495600000|2022-06-29 09:40:00|12180.1|12179.2|12182.4|12181.5|12184.5|12183.6|12178.8|12177.9|535
1656495900000|2022-06-29 09:45:00|12182.3|12181.4|12180.2|12179.3|12184.1|12183.2|12175.9|12175|495
1656496200000|2022-06-29 09:50:00|12180.1|12179.2|12172.1|12171.2|12180.6|12179.7|12172|12171.1|616
1656496500000|2022-06-29 09:55:00|12172.3|12171.4|12155.7|12154.8|12172.3|12171.4|12154.8|12153.9|623
1656496800000|2022-06-29 10:00:00|12155.8|12154.9|12164.6|12163.7|12164.9|12164|12155.8|12154.9|777
1656497100000|2022-06-29 10:05:00|12164.7|12163.8|12171.5|12170.6|12172.2|12171.3|12163.9|12163|420
1656497400000|2022-06-29 10:10:00|12171.4|12170.5|12166.6|12165.7|12172|12171.1|12165.6|12164.7|521
1656497700000|2022-06-29 10:15:00|12166.7|12165.8|12170.9|12170|12171.6|12170.7|12166.7|12165.8|506
1656498000000|2022-06-29 10:20:00|12171|12170.1|12183.2|12182.3|12183.2|12182.3|12169|12168.1|640
1656498300000|2022-06-29 10:25:00|12183.1|12182.2|12183|12182.1|12187.7|12186.8|12181.1|12180.2|578
1656498600000|2022-06-29 10:30:00|12183.1|12182.2|12179.2|12178.3|12187.2|12186.3|12178.7|12177.8|560
1656498900000|2022-06-29 10:35:00|12179.3|12178.4|12182.3|12181.4|12185.5|12184.6|12179.3|12178.4|381
1656499200000|2022-06-29 10:40:00|12182.4|12181.5|12177.3|12176.4|12185.6|12184.7|12175.2|12174.3|544
1656499500000|2022-06-29 10:45:00|12177.4|12176.5|12171.9|12171|12178.6|12177.7|12171.8|12170.9|527
1656499800000|2022-06-29 10:50:00|12171.8|12170.9|12165.5|12164.6|12172.3|12171.4|12164.5|12163.6|493
1656500100000|2022-06-29 10:55:00|12165.4|12164.5|12160.1|12159.2|12165.4|12164.5|12154.8|12153.9|526
1656500400000|2022-06-29 11:00:00|12160|12159.1|12163.1|12162.2|12163.1|12162.2|12155.8|12154.9|607
1656500700000|2022-06-29 11:05:00|12163.5|12162.6|12163|12162.1|12164.7|12163.8|12157.8|12156.9|484
1656501000000|2022-06-29 11:10:00|12162.9|12162|12159.3|12158.4|12167.2|12166.3|12158.1|12157.2|580
1656501300000|2022-06-29 11:15:00|12159.2|12158.3|12164.3|12163.4|12164.3|12163.4|12156.1|12155.2|580
1656501600000|2022-06-29 11:20:00|12164.5|12163.6|12166.8|12165.9|12167.8|12166.9|12163.4|12162.5|551
1656501900000|2022-06-29 11:25:00|12166.7|12165.8|12167.7|12166.8|12171.2|12170.3|12166.2|12165.3|349
1656502200000|2022-06-29 11:30:00|12167.8|12166.9|12168.8|12167.9|12174.2|12173.3|12166.5|12165.6|432
1656502500000|2022-06-29 11:35:00|12168.9|12168|12170.2|12169.3|12172.5|12171.6|12165.5|12164.6|331
1656502800000|2022-06-29 11:40:00|12170.5|12169.6|12155.6|12154.7|12170.9|12170|12155.6|12154.7|505
1656503100000|2022-06-29 11:45:00|12155.7|12154.8|12152.1|12151.2|12155.7|12154.8|12147.2|12146.3|688
1656503400000|2022-06-29 11:50:00|12152.4|12151.5|12142.6|12141.7|12154.5|12153.6|12142.2|12141.3|711
1656503700000|2022-06-29 11:55:00|12142.8|12141.9|12155.7|12154.2|12155.8|12154.7|12142.5|12141.6|831
1656504000000|2022-06-29 12:00:00|12155.4|12153.9|12165|12164.1|12167.1|12166.2|12154.5|12153.1|761
1656504300000|2022-06-29 12:05:00|12165.4|12164.5|12162|12161.1|12168.2|12167.3|12161.5|12160.6|665
1656504600000|2022-06-29 12:10:00|12161.7|12160.8|12164.7|12163.8|12165.2|12164.3|12160|12159.1|549
1656504900000|2022-06-29 12:15:00|12165.2|12164.3|12154|12153.1|12169.9|12169|12154|12153.1|618
1656505200000|2022-06-29 12:20:00|12153.7|12152.8|12146.6|12145.7|12159.1|12158.2|12144.8|12143.9|497
1656505500000|2022-06-29 12:25:00|12146.5|12145.6|12152.2|12150.1|12153.5|12152.6|12145.7|12144.8|432
1656505800000|2022-06-29 12:30:00|12151.8|12150.3|12159.7|12158.8|12160.8|12159.9|12150.7|12149.3|792
1656506100000|2022-06-29 12:35:00|12159.6|12158.7|12156.1|12155.2|12161.9|12161|12150.6|12149.7|566
1656506400000|2022-06-29 12:40:00|12156.2|12155.3|12161|12160.1|12165.4|12164.5|12155.2|12154.3|571
1656506700000|2022-06-29 12:45:00|12161.1|12160.2|12163|12162.1|12169.5|12168.6|12160.5|12159.6|439
1656507000000|2022-06-29 12:50:00|12162.9|12162|12163.5|12162.6|12171.3|12170.4|12161.5|12160.6|536
1656507300000|2022-06-29 12:55:00|12163.4|12162.5|12153.7|12152.8|12163.4|12162.5|12148.9|12148|458
1656507600000|2022-06-29 13:00:00|12153.8|12152.9|12159.2|12158.3|12162.9|12162|12153.8|12152.9|563
1656507900000|2022-06-29 13:05:00|12159.8|12158.9|12171.1|12170.2|12171.7|12170.8|12158|12157.1|651
1656508200000|2022-06-29 13:10:00|12171.2|12170.3|12163.4|12162.5|12177.2|12176.3|12162.4|12161.5|763
1656508500000|2022-06-29 13:15:00|12163.5|12162.6|12157.6|12156.7|12165.1|12164.2|12147.3|12146.4|974
1656508800000|2022-06-29 13:20:00|12157.5|12156.6|12150.4|12149.5|12157.9|12157|12147.6|12146.7|955
1656509100000|2022-06-29 13:25:00|12150.5|12149.6|12145.3|12144.4|12157.1|12156.2|12141.8|12140.9|951
1656509400000|2022-06-29 13:30:00|12145.2|12144.3|12143.1|12142.2|12152|12151.1|12136.4|12135.5|1221
1656509700000|2022-06-29 13:35:00|12143|12142.1|12135|12134.1|12143|12142.1|12131.8|12130.9|988
1656510000000|2022-06-29 13:40:00|12134.9|12134|12118.4|12117.5|12134.9|12134|12118.1|12117.2|993
1656510300000|2022-06-29 13:45:00|12118.2|12117.3|12116.3|12115.4|12122.6|12121.7|12109.8|12108.9|970
1656510600000|2022-06-29 13:50:00|12116.2|12115.3|12113.5|12112.6|12122.8|12121.9|12111.6|12110.7|1091
1656510900000|2022-06-29 13:55:00|12113.6|12112.7|12109.4|12108.5|12120.5|12119.6|12106.6|12105.7|1229
1656511200000|2022-06-29 14:00:00|12109.3|12108.4|12122.1|12121.2|12124.7|12123.8|12107.1|12106.2|1078
1656511500000|2022-06-29 14:05:00|12122.3|12121.4|12117.3|12116.4|12124.4|12123.5|12112.2|12111.3|1022
1656511800000|2022-06-29 14:10:00|12117.1|12116.2|12120.6|12119.7|12124.1|12123.2|12115.2|12114.3|975
1656512100000|2022-06-29 14:15:00|12120.4|12119.5|12110.8|12109.9|12123.9|12123|12109.8|12108.9|949
1656512400000|2022-06-29 14:20:00|12110.4|12109.5|12112.3|12111.4|12112.7|12111.8|12106.7|12105.8|974
1656512700000|2022-06-29 14:25:00|12112|12111.1|12116.1|12115.2|12118.8|12117.9|12109.8|12108.9|887
1656513000000|2022-06-29 14:30:00|12116|12115.1|12109.3|12108.4|12118.6|12117.7|12106.1|12105.2|989
1656513300000|2022-06-29 14:35:00|12109.2|12108.3|12116.3|12115.4|12117.8|12116.9|12106.9|12106|861
1656513600000|2022-06-29 14:40:00|12116.1|12115.2|12125.1|12124.2|12130.7|12129.8|12112.8|12111.9|1043
1656513900000|2022-06-29 14:45:00|12125.2|12124.3|12116.5|12115.6|12131.3|12130.4|12115.9|12115|922
1656514200000|2022-06-29 14:50:00|12116.4|12115.5|12118.9|12118|12126|12125.1|12116.3|12115.4|1030
1656514500000|2022-06-29 14:55:00|12119.1|12118.2|12121.5|12120.6|12124.9|12124|12118|12117.1|1034
1656514800000|2022-06-29 15:00:00|12121.3|12120.4|12121.9|12121|12131.3|12130.4|12120.9|12120|827
1656515100000|2022-06-29 15:05:00|12121.8|12120.9|12126|12125.1|12128.7|12127.8|12118.8|12117.9|793
1656515400000|2022-06-29 15:10:00|12126.1|12125.2|12129|12128.1|12129.7|12128.8|12119.9|12119|850
1656515700000|2022-06-29 15:15:00|12128.9|12128|12126.2|12125.3|12132.1|12131.2|12125.7|12124.8|770
1656516000000|2022-06-29 15:20:00|12126.3|12125.4|12125.1|12124.2|12128.4|12127.5|12120.3|12119.4|673
1656516300000|2022-06-29 15:25:00|12125|12124.1|12122.4|12121.5|12125.8|12124.9|12118.6|12117.7|859
1656516600000|2022-06-29 15:30:00|12122.6|12121.7|12131|12130.1|12131.1|12130.2|12117.8|12116.9|751
1656516900000|2022-06-29 15:35:00|12131.1|12130.2|12126.2|12125.3|12131.7|12130.8|12126.1|12125.2|664
1656517200000|2022-06-29 15:40:00|12125.8|12124.9|12129.5|12128.6|12130.3|12129.4|12123.2|12122.3|659
1656517500000|2022-06-29 15:45:00|12129.6|12128.7|12131.8|12130.9|12135|12134.1|12129.6|12128.7|560
1656517800000|2022-06-29 15:50:00|12131.7|12130.8|12133.8|12132.9|12136.3|12135.4|12126.9|12126|541
1656518100000|2022-06-29 15:55:00|12134.1|12133.2|12155.3|12154.4|12157.4|12156.5|12132.1|12131.2|810
1656518400000|2022-06-29 16:00:00|12155.2|12154.3|12151|12150.1|12155.2|12154.3|12144.6|12143.7|768
1656518700000|2022-06-29 16:05:00|12150.9|12150|12147.5|12146.6|12154.4|12153.5|12145.1|12144.2|445
1656519000000|2022-06-29 16:10:00|12147.6|12146.7|12144.4|12143.5|12152.6|12151.7|12144.2|12143.3|562
1656519300000|2022-06-29 16:15:00|12144.5|12143.6|12140.8|12139.9|12147.6|12146.7|12139.6|12138.7|554
1656519600000|2022-06-29 16:20:00|12140.9|12140|12140.6|12139.7|12145.7|12144.8|12139|12138.1|497
1656519900000|2022-06-29 16:25:00|12140.5|12139.6|12140.3|12139.4|12143.4|12142.5|12138.3|12137.4|492
1656520200000|2022-06-29 16:30:00|12140.2|12139.3|12138|12137.1|12140.3|12139.4|12135.1|12134.2|618
1656520500000|2022-06-29 16:35:00|12138.1|12137.2|12135.5|12134.6|12139.1|12138.2|12134.4|12133.5|441
1656520800000|2022-06-29 16:40:00|12135.3|12134.4|12131.7|12130.8|12135.5|12134.6|12131.5|12130.6|636
1656521100000|2022-06-29 16:45:00|12131.8|12130.9|12129.4|12128.5|12132.5|12131.6|12127.5|12126.6|412
1656521400000|2022-06-29 16:50:00|12129.3|12128.4|12126.3|12125.4|12130.6|12129.7|12125.1|12124.2|556
1656521700000|2022-06-29 16:55:00|12126.4|12125.5|12122.6|12121.7|12126.7|12125.8|12121.9|12121|503
1656522000000|2022-06-29 17:00:00|12122.4|12121.5|12130.4|12129.5|12131.1|12130.2|12121.6|12120.7|587
1656522300000|2022-06-29 17:05:00|12130.5|12129.6|12132.9|12132|12135.2|12134.3|12130.2|12129.3|612
1656522600000|2022-06-29 17:10:00|12133|12132.1|12132.1|12131.2|12135.6|12134.7|12130.9|12130|514
1656522900000|2022-06-29 17:15:00|12132|12131.1|12130.9|12130|12132.1|12131.2|12127.8|12126.9|306
1656523200000|2022-06-29 17:20:00|12131|12130.1|12129.6|12128.7|12132.3|12131.4|12129.2|12128.3|309
1656523500000|2022-06-29 17:25:00|12129.5|12128.6|12134.9|12134|12135|12134.1|12128.5|12127.6|372
1656523800000|2022-06-29 17:30:00|12134.8|12133.9|12128.6|12127.7|12134.8|12133.9|12127.2|12126.3|315
1656524100000|2022-06-29 17:35:00|12128.5|12127.6|12129.7|12128.8|12130.7|12129.8|12127.9|12127|293
1656524400000|2022-06-29 17:40:00|12129.6|12128.7|12130.8|12129.9|12131.5|12130.6|12128.8|12127.9|361
1656524700000|2022-06-29 17:45:00|12130.6|12129.7|12134.1|12133.2|12134.3|12133.4|12129.8|12128.9|221
1656525000000|2022-06-29 17:50:00|12134|12133.1|12131.9|12131|12136|12135.1|12130.9|12130|277
1656525300000|2022-06-29 17:55:00|12131.8|12130.9|12132.8|12131.9|12135.4|12134.5|12130.7|12129.8|300
1656525600000|2022-06-29 18:00:00|12132.7|12131.8|12137.2|12136.3|12138.4|12137.5|12131.7|12130.8|412
1656525900000|2022-06-29 18:05:00|12137.3|12136.4|12133.2|12132.3|12138.5|12137.6|12133.2|12132.3|322
1656526200000|2022-06-29 18:10:00|12133.4|12132.5|12131.4|12130.5|12136.6|12135.7|12130.3|12129.4|312
1656526500000|2022-06-29 18:15:00|12131.2|12130.3|12129.7|12128.8|12132.5|12131.6|12129.7|12128.8|221
1656526800000|2022-06-29 18:20:00|12129.8|12128.9|12128.3|12127.4|12129.9|12129|12127.9|12127|298
1656527100000|2022-06-29 18:25:00|12128.4|12127.5|12130.9|12130|12132.3|12131.4|12127.6|12126.7|368
1656527400000|2022-06-29 18:30:00|12131.5|12130.6|12131.6|12130.7|12131.7|12130.8|12127.5|12126.6|249
1656527700000|2022-06-29 18:35:00|12131.7|12130.8|12127.5|12126.6|12131.8|12130.9|12126.6|12125.7|250
1656528000000|2022-06-29 18:40:00|12127.1|12126.2|12126.3|12125.4|12127.8|12126.9|12126.2|12125.3|219
1656528300000|2022-06-29 18:45:00|12126.1|12125.2|12123.9|12123|12128.7|12127.8|12123.8|12122.9|275
1656528600000|2022-06-29 18:50:00|12124|12123.1|12125.1|12124.2|12126.1|12125.2|12123.3|12122.4|282
1656528900000|2022-06-29 18:55:00|12125|12124.1|12118.8|12117.9|12125.5|12124.6|12118.5|12117.6|336
1656529200000|2022-06-29 19:00:00|12118.7|12117.8|12115.4|12114.5|12119.1|12118.2|12114.6|12113.7|268
1656529500000|2022-06-29 19:05:00|12115.6|12114.7|12120.8|12119.9|12120.9|12120|12114.5|12113.6|262
1656529800000|2022-06-29 19:10:00|12120.6|12119.7|12120.4|12119.5|12121.5|12120.6|12119.4|12118.5|243
1656530100000|2022-06-29 19:15:00|12120.3|12119.4|12122.1|12121.2|12122.8|12121.9|12118.4|12117.5|267
1656530400000|2022-06-29 19:20:00|12121.8|12120.9|12123.6|12122.7|12123.6|12122.7|12120.2|12119.3|287
1656530700000|2022-06-29 19:25:00|12123.2|12122.3|12122.5|12121.6|12123.2|12122.3|12119.6|12118.7|329
1656531000000|2022-06-29 19:30:00|12122.2|12121.3|12120.8|12119.9|12125|12124.1|12120.7|12119.8|173
1656531300000|2022-06-29 19:35:00|12121|12120.1|12122|12121.1|12122.6|12121.7|12120.5|12119.6|178
1656531600000|2022-06-29 19:40:00|12122.2|12121.3|12121.4|12120.5|12122.9|12122|12120.6|12119.7|160
1656531900000|2022-06-29 19:45:00|12121.5|12120.6|12116.5|12115.6|12122.6|12121.7|12116.3|12115.4|229
1656532200000|2022-06-29 19:50:00|12116.8|12115.9|12116.2|12115.3|12123|12122.1|12114.4|12113.5|161
1656532500000|2022-06-29 19:55:00|12116.4|12115.5|12117.7|12116.8|12118.4|12117.5|12114.6|12113.7|121
1656532800000|2022-06-29 20:00:00|12117.3|12116.4|12120.1|12119.2|12120.6|12119.7|12117.3|12116.4|128
1656533100000|2022-06-29 20:05:00|12120.2|12119.3|12118.7|12117.8|12120.6|12119.7|12114.9|12114|138
1656533400000|2022-06-29 20:10:00|12118.8|12117.9|12119|12118.1|12120.9|12120|12118.8|12117.9|131
1656533700000|2022-06-29 20:15:00|12119.1|12118.2|12121|12120.1|12121.1|12120.2|12119.1|12118.2|90
1656534000000|2022-06-29 20:20:00|12120.9|12120|12121.6|12120.7|12121.9|12121|12120.6|12119.7|59
1656534300000|2022-06-29 20:25:00|12121.7|12120.8|12123.3|12122.4|12125.3|12124.4|12121.6|12120.7|93
1656534600000|2022-06-29 20:30:00|12123.7|12122.8|12124.3|12123.4|12124.6|12123.7|12122.8|12121.9|50
1656534900000|2022-06-29 20:35:00|12124.4|12123.5|12122.1|12121.2|12124.6|12123.6|12121.8|12120.9|55
1656535200000|2022-06-29 20:40:00|12121.9|12121|12124|12123.1|12124.2|12123.3|12121.9|12121|100
1656535500000|2022-06-29 20:45:00|12124.1|12123.2|12124|12123.1|12125.1|12124.2|12123.9|12123|38
1656535800000|2022-06-29 20:50:00|12124.1|12123.2|12125|12124.1|12125.1|12124.2|12124|12123.1|33
1656536100000|2022-06-29 20:55:00|12125.6|12124.2|12128.9|12119.3|12129.3|12124.6|12121.5|12116.9|133
1656536400000|2022-06-29 21:00:00|12132.2|12121.2|12130.2|12120|12149.1|12138.1|12130.2|12119.6|79
1656536700000|2022-06-29 21:05:00|12129.4|12120.8|12128.5|12120.4|12131.1|12121.1|12127.5|12118.2|34
1656537000000|2022-06-29 21:10:00|12128.4|12119.9|12124.1|12120.8|12128.4|12121.8|12123|12119.6|121
1656537300000|2022-06-29 21:15:00|12123.7|12120.6|12124.4|12121.1|12124.9|12121.6|12123|12120.6|176
1656537600000|2022-06-29 21:20:00|12124.5|12121.2|12123.9|12120.9|12124.7|12121.4|12123.6|12120|313
1656537900000|2022-06-29 21:25:00|12124.1|12120.8|12124|12120.9|12124.3|12121.2|12123.7|12120.5|186
1656538200000|2022-06-29 21:30:00|12123.8|12121|12124|12120.8|12124.4|12121|12123.6|12120.7|53
1656538500000|2022-06-29 21:35:00|12123.9|12121|12123.6|12121.5|12124.4|12121.8|12122.5|12120.6|54
1656538800000|2022-06-29 21:40:00|12124|12121.8|12123.9|12121.5|12124.3|12121.8|12123.3|12119.9|77
1656539100000|2022-06-29 21:45:00|12124|12120.9|12123.6|12120.4|12124.1|12121.5|12122.7|12119.9|71
1656539400000|2022-06-29 21:50:00|12123.5|12120.6|12123.8|12120.7|12124|12120.8|12123.5|12120.5|38
1656539700000|2022-06-29 21:55:00|12124|12120.6|12123.9|12120.6|12124.1|12121.4|12123.4|12120.5|44
1656540000000|2022-06-29 22:00:00|12124.1|12120.4|12123.4|12120.8|12124.1|12121.2|12122.7|12120.3|93
1656540300000|2022-06-29 22:05:00|12123.3|12120.9|12122.4|12120.9|12123.6|12121.5|12122.4|12120.7|48
1656540600000|2022-06-29 22:10:00|12122.5|12121|12122.5|12121|12122.9|12121.2|12120.1|12119|114
1656540900000|2022-06-29 22:15:00|12122.4|12120.9|12121.4|12119.9|12122.4|12120.9|12121|12119.8|122
1656541200000|2022-06-29 22:20:00|12121.6|12120.1|12123|12121.5|12123.1|12121.8|12121.2|12120|195
1656541500000|2022-06-29 22:25:00|12122.9|12121.4|12125.3|12123.8|12125.3|12124|12122.9|12121.4|143
1656541800000|2022-06-29 22:30:00|12125.2|12123.7|12125.3|12124.4|12127.5|12126.1|12124.6|12123.5|316
1656542100000|2022-06-29 22:35:00|12125.2|12124.3|12125.5|12124|12125.7|12124.5|12124.3|12122.9|190
1656542400000|2022-06-29 22:40:00|12125.4|12123.9|12124.9|12123.4|12125.4|12123.9|12124.3|12123.2|752
1656542700000|2022-06-29 22:45:00|12125|12123.5|12125.4|12124.5|12125.8|12124.5|12124.5|12123.3|429
1656543000000|2022-06-29 22:50:00|12125.6|12124.7|12125.4|12124.5|12125.7|12124.8|12124.3|12123.4|382
1656543300000|2022-06-29 22:55:00|12125.3|12124.4|12124.6|12123.7|12125.5|12124.6|12124.5|12123.6|322
1656543600000|2022-06-29 23:00:00|12125.2|12124.6|12125.4|12123.9|12125.8|12124.6|12120.6|12119.7|279
1656543900000|2022-06-29 23:05:00|12124.8|12123.7|12122.4|12121.5|12124.8|12123.8|12122.1|12121.2|191
1656544200000|2022-06-29 23:10:00|12123.1|12122.2|12126.5|12125|12128.2|12127.3|12122.8|12121.9|357
1656544500000|2022-06-29 23:15:00|12126.4|12124.9|12125.8|12124.9|12127.1|12126.2|12125.2|12124.3|233
1656544800000|2022-06-29 23:20:00|12125.7|12124.8|12123.1|12122.2|12125.8|12124.9|12122.1|12121.2|327
1656545100000|2022-06-29 23:25:00|12122.6|12121.7|12123.5|12122.6|12124.5|12123.6|12121.6|12120.7|345
1656545400000|2022-06-29 23:30:00|12123.4|12122.5|12125.6|12124.7|12126.7|12125.8|12122.1|12121.2|269
1656545700000|2022-06-29 23:35:00|12125.7|12124.8|12127.7|12126.8|12127.8|12126.9|12125.5|12124.6|135
1656546000000|2022-06-29 23:40:00|12127.8|12126.9|12129.4|12128.5|12129.8|12128.9|12127.3|12126.4|229
1656546300000|2022-06-29 23:45:00|12129.3|12128.4|12127.7|12126.8|12129.7|12128.8|12127.1|12126.2|166
1656546600000|2022-06-29 23:50:00|12127.6|12126.7|12128.9|12128|12130.7|12129.8|12126.9|12126|178
1656546900000|2022-06-29 23:55:00|12128.8|12127.9|12129.8|12128.9|12130.8|12129.9|12128.4|12127.5|165
1656547200000|2022-06-30 00:00:00|12129.5|12128.6|12128.1|12127.2|12130.8|12129.9|12123.3|12122.4|509
1656547500000|2022-06-30 00:05:00|12128|12127.1|12124|12123.1|12129.8|12128.9|12123.9|12123|317
1656547800000|2022-06-30 00:10:00|12124.4|12123.5|12124.2|12123.3|12125.6|12124.7|12122.6|12121.7|245
1656548100000|2022-06-30 00:15:00|12124|12123.1|12120.8|12119.9|12125.4|12124.5|12119|12118.1|390
1656548400000|2022-06-30 00:20:00|12120.9|12120|12123.4|12122.5|12124.2|12123.3|12119.6|12118.7|388
1656548700000|2022-06-30 00:25:00|12123.5|12122.6|12122.5|12121.6|12124.5|12123.6|12120.3|12119.4|286
1656549000000|2022-06-30 00:30:00|12122.8|12121.9|12124.4|12123.5|12125.1|12124.2|12121.4|12120.5|491
1656549300000|2022-06-30 00:35:00|12124|12123.1|12121.4|12120.5|12124.9|12124|12121.4|12120.5|332
1656549600000|2022-06-30 00:40:00|12121.3|12120.4|12128|12127.1|12128.2|12127.3|12121.3|12120.4|377
1656549900000|2022-06-30 00:45:00|12127.9|12127|12131.2|12130.3|12132.9|12132|12127.6|12126.7|311
1656550200000|2022-06-30 00:50:00|12131.1|12130.2|12125.9|12124.4|12132.5|12131.6|12125.2|12123.7|477
1656550500000|2022-06-30 00:55:00|12126.1|12124.6|12127.5|12126|12129.9|12128.4|12126.1|12124.6|310
1656550800000|2022-06-30 01:00:00|12127.4|12125.9|12120.9|12120|12128.3|12126.8|12119.2|12118.3|334
1656551100000|2022-06-30 01:05:00|12120.8|12119.9|12115|12114.1|12121.7|12120.8|12113.5|12112.6|365
1656551400000|2022-06-30 01:10:00|12115.5|12114.6|12110.5|12109|12116|12115.1|12108.2|12107.3|429
1656551700000|2022-06-30 01:15:00|12110.4|12108.9|12113.5|12112.6|12114.3|12113.4|12109.2|12108.3|413
1656552000000|2022-06-30 01:20:00|12113.6|12112.7|12119.4|12117.9|12120.1|12118.8|12113.4|12112.5|405
1656552300000|2022-06-30 01:25:00|12119.5|12118.6|12121.4|12120.5|12122.4|12121.5|12116.5|12115.4|311
1656552600000|2022-06-30 01:30:00|12121.5|12120.6|12114.8|12113.9|12121.6|12120.7|12113.3|12112.4|704
1656552900000|2022-06-30 01:35:00|12114.5|12113.6|12118.5|12117.6|12118.9|12118|12112.8|12111.9|418
1656553200000|2022-06-30 01:40:00|12118.6|12117.7|12121.5|12120.6|12121.8|12120.9|12117.4|12116.5|490
1656553500000|2022-06-30 01:45:00|12121.6|12120.7|12125.8|12124.9|12126.1|12125.2|12118.6|12117.7|384
1656553800000|2022-06-30 01:50:00|12125.7|12124.8|12126.6|12125.7|12130.5|12129.6|12125|12124.1|458
1656554100000|2022-06-30 01:55:00|12126.8|12125.9|12118.6|12117.7|12126.9|12126|12117.5|12116.6|328
1656554400000|2022-06-30 02:00:00|12118.5|12117.6|12122.7|12121.8|12126|12125.1|12117.7|12116.8|521
1656554700000|2022-06-30 02:05:00|12122.6|12121.7|12125.3|12124.4|12125.4|12124.5|12121.6|12120.7|352
1656555000000|2022-06-30 02:10:00|12125.6|12124.7|12129.4|12128.5|12130.9|12130|12124.8|12123.9|581
1656555300000|2022-06-30 02:15:00|12129.5|12128.6|12131.6|12130.7|12132.5|12131.6|12128.5|12127.6|349
1656555600000|2022-06-30 02:20:00|12131.5|12130.6|12135.4|12134.5|12136.1|12135.2|12131|12130.1|385
1656555900000|2022-06-30 02:25:00|12134.8|12133.9|12141.1|12140.2|12142.2|12141.3|12133.8|12132.9|530
1656556200000|2022-06-30 02:30:00|12141.6|12140.7|12139.1|12138.2|12141.8|12140.9|12138.2|12137.3|339
1656556500000|2022-06-30 02:35:00|12139.2|12138.3|12137.1|12136.2|12140.6|12139.7|12136.6|12135.7|335
1656556800000|2022-06-30 02:40:00|12137.2|12136.3|12135.8|12134.9|12137.2|12136.3|12134.1|12133.2|380
1656557100000|2022-06-30 02:45:00|12135.9|12135|12132.2|12131.3|12137.2|12136.3|12131.2|12130.3|399
1656557400000|2022-06-30 02:50:00|12132.3|12131.4|12132|12131.1|12134|12133.1|12131.3|12130.4|385
1656557700000|2022-06-30 02:55:00|12132.2|12131.3|12134.7|12133.8|12135.6|12134.7|12131.4|12130.5|341
1656558000000|2022-06-30 03:00:00|12134.5|12133.6|12133.5|12132.6|12135.4|12134.5|12132.2|12131.3|430
1656558300000|2022-06-30 03:05:00|12133.4|12132.5|12130.9|12130|12133.6|12132.7|12128.4|12127.5|351
1656558600000|2022-06-30 03:10:00|12131|12130.1|12132.9|12132|12133.1|12132.2|12130.7|12129.8|365
1656558900000|2022-06-30 03:15:00|12132.8|12131.9|12136.4|12135.5|12136.7|12135.8|12132.2|12131.3|385
1656559200000|2022-06-30 03:20:00|12136.5|12135.6|12136.1|12135.2|12137.5|12136.6|12135.5|12134.6|354
1656559500000|2022-06-30 03:25:00|12135.9|12135|12136.6|12135.7|12137.8|12136.9|12135.3|12134.4|261
1656559800000|2022-06-30 03:30:00|12136.5|12135.6|12134|12133.1|12136.6|12135.7|12133.4|12132.5|260
1656560100000|2022-06-30 03:35:00|12133.9|12133|12131.3|12130.4|12134.4|12133.5|12131.2|12130.3|325
1656560400000|2022-06-30 03:40:00|12131.2|12130.3|12129.8|12128.9|12132|12131.1|12128.6|12127.7|291
1656560700000|2022-06-30 03:45:00|12129.7|12128.8|12128.4|12127.5|12130.6|12129.7|12127.6|12126.7|313
1656561000000|2022-06-30 03:50:00|12128.5|12127.6|12131|12130.1|12131.6|12130.7|12128.3|12127.4|434
1656561300000|2022-06-30 03:55:00|12131.1|12130.2|12128|12127.1|12131.2|12130.3|12127.5|12126.6|277
1656561600000|2022-06-30 04:00:00|12127.9|12127|12129.8|12128.9|12131.3|12130.4|12127.1|12126.2|354
1656561900000|2022-06-30 04:05:00|12129.9|12129|12130.9|12130|12131.2|12130.3|12129.3|12128.4|189
1656562200000|2022-06-30 04:10:00|12131|12130.1|12128.6|12127.7|12131.2|12130.3|12128.2|12127.3|338
1656562500000|2022-06-30 04:15:00|12128.8|12127.9|12129.5|12128.6|12129.7|12128.8|12125.5|12124.6|297
1656562800000|2022-06-30 04:20:00|12129.6|12128.7|12130|12129.1|12130.4|12129.5|12128|12127.1|183
1656563100000|2022-06-30 04:25:00|12129.9|12129|12132.4|12131.5|12132.6|12131.7|12129.9|12129|185
1656563400000|2022-06-30 04:30:00|12132.3|12131.4|12131.1|12130.2|12132.6|12131.7|12130.5|12129.6|294
1656563700000|2022-06-30 04:35:00|12131.2|12130.3|12129.3|12128.4|12131.2|12130.3|12128.6|12127.7|90
1656564000000|2022-06-30 04:40:00|12129.2|12128.3|12129|12128.1|12129.8|12128.9|12128.5|12127.6|135
1656564300000|2022-06-30 04:45:00|12129.3|12128.4|12130.8|12129.9|12130.9|12130|12129.3|12128.4|142
1656564600000|2022-06-30 04:50:00|12130.9|12130|12132.7|12131.8|12134.3|12133.4|12130.8|12129.9|149
1656564900000|2022-06-30 04:55:00|12132.6|12131.7|12131.7|12130.8|12134.1|12133.2|12131.4|12130.5|203
1656565200000|2022-06-30 05:00:00|12131.6|12130.7|12131.9|12131|12132.9|12132|12130.3|12129.4|357
1656565500000|2022-06-30 05:05:00|12132|12131.1|12138.2|12137.3|12138.4|12137.5|12131.8|12130.9|242
1656565800000|2022-06-30 05:10:00|12138.1|12137.2|12140.8|12139.9|12140.9|12140|12137.6|12136.7|185
1656566100000|2022-06-30 05:15:00|12140.6|12139.7|12135.7|12134.8|12140.9|12140|12135.6|12134.7|149
1656566400000|2022-06-30 05:20:00|12135.8|12134.9|12133.8|12132.9|12136.5|12135.6|12133.6|12132.7|191
1656566700000|2022-06-30 05:25:00|12133.6|12132.7|12131.5|12130.6|12133.7|12132.8|12125.5|12124.6|401
1656567000000|2022-06-30 05:30:00|12131.7|12130.8|12130.5|12129.6|12134.6|12133.7|12127.5|12126.6|307
1656567300000|2022-06-30 05:35:00|12130.6|12129.7|12134.5|12133.6|12138|12137.1|12128.1|12127.2|403
1656567600000|2022-06-30 05:40:00|12134.6|12133.7|12139.2|12138.3|12139.2|12138.3|12134|12133.1|315
1656567900000|2022-06-30 05:45:00|12139|12138.1|12143.6|12142.7|12144.9|12144|12136.7|12135.8|308
1656568200000|2022-06-30 05:50:00|12143.4|12142.5|12146.8|12145.9|12150.1|12149.2|12143.3|12142.4|234
1656568500000|2022-06-30 05:55:00|12146.9|12146|12148.7|12146.6|12149.9|12148.4|12143.1|12142.2|470
1656568800000|2022-06-30 06:00:00|12148.4|12146.7|12147.9|12147|12149.7|12148.5|12144.7|12143.2|590
1656569100000|2022-06-30 06:05:00|12148.1|12147.2|12147.8|12146.9|12152.4|12151.5|12144.9|12144|672
1656569400000|2022-06-30 06:10:00|12147.7|12146.8|12156.9|12156|12158|12157.1|12145.6|12144.7|627
1656569700000|2022-06-30 06:15:00|12157|12156.1|12157.4|12156.5|12159.7|12158.8|12153.6|12152.7|478
1656570000000|2022-06-30 06:20:00|12157.5|12156.6|12159.8|12158.9|12162.1|12161.2|12156.8|12155.9|476
1656570300000|2022-06-30 06:25:00|12159.7|12158.8|12161|12160.1|12165.6|12164.7|12158.7|12157.8|345
1656570600000|2022-06-30 06:30:00|12161.2|12160.3|12152.6|12151.7|12161.2|12160.3|12150.7|12149.8|655
1656570900000|2022-06-30 06:35:00|12152.7|12151.8|12149.4|12148.5|12153.9|12153|12147.3|12146.4|588
1656571200000|2022-06-30 06:40:00|12149.5|12148.6|12142|12141.1|12149.9|12149|12138.7|12137.8|603
1656571500000|2022-06-30 06:45:00|12142.1|12141.2|12143.3|12142.4|12148.3|12147.4|12140.3|12139.4|799
1656571800000|2022-06-30 06:50:00|12143.2|12142.3|12137.7|12136.8|12145.8|12144.9|12136.7|12135.8|645
1656572100000|2022-06-30 06:55:00|12138.1|12137.2|12147.9|12147|12151.5|12150.6|12137.6|12136.7|883
1656572400000|2022-06-30 07:00:00|12148|12147.1|12143.9|12143|12152.1|12151.2|12142.7|12141.8|985
1656572700000|2022-06-30 07:05:00|12144|12143.1|12152.2|12151.3|12153.3|12152.4|12139.1|12138.2|796
1656573000000|2022-06-30 07:10:00|12152|12151.1|12148.2|12147.3|12154.6|12153.7|12148.1|12147.2|828
1656573300000|2022-06-30 07:15:00|12148.1|12147.2|12140.3|12139.4|12148.5|12147.6|12137.9|12137|809
1656573600000|2022-06-30 07:20:00|12140.2|12139.3|12141.4|12140.5|12142.8|12141.9|12137.2|12136.3|723
1656573900000|2022-06-30 07:25:00|12141.5|12140.6|12140.2|12139.3|12145.7|12144.8|12139.5|12138.6|629
1656574200000|2022-06-30 07:30:00|12140.1|12139.2|12151.1|12150.2|12152.4|12151.5|12137.5|12136.6|637
1656574500000|2022-06-30 07:35:00|12151|12150.1|12142.4|12141.5|12152.3|12151.4|12140.7|12139.8|643
1656574800000|2022-06-30 07:40:00|12142.5|12141.6|12137.7|12136.8|12144.4|12143.5|12137.7|12136.8|745
1656575100000|2022-06-30 07:45:00|12138|12137.1|12134.7|12133.8|12140.4|12139.5|12130.2|12129.3|607
1656575400000|2022-06-30 07:50:00|12134.6|12133.7|12133.8|12132.9|12137.8|12136.9|12132.8|12131.9|494
1656575700000|2022-06-30 07:55:00|12133.9|12133|12131|12130.1|12136.6|12135.7|12130.1|12129.2|626
1656576000000|2022-06-30 08:00:00|12130.7|12129.8|12134.7|12133.8|12136.1|12135.2|12130.6|12129.7|698
1656576300000|2022-06-30 08:05:00|12134.8|12133.9|12154.5|12153.6|12154.6|12153.7|12133.9|12133|623
1656576600000|2022-06-30 08:10:00|12154.6|12153.7|12155.6|12154.7|12158.6|12157.7|12153.9|12153|589
1656576900000|2022-06-30 08:15:00|12155.2|12154.3|12155|12154.1|12158|12157.1|12153.3|12152.4|613
1656577200000|2022-06-30 08:20:00|12155.2|12154.3|12154|12153.1|12157|12156.1|12152.8|12151.9|533
1656577500000|2022-06-30 08:25:00|12153.8|12152.9|12143.1|12142.2|12153.9|12153|12142.4|12141.5|667
1656577800000|2022-06-30 08:30:00|12143|12142.1|12149.8|12148.9|12153.4|12152.5|12141.4|12140.5|658
1656578100000|2022-06-30 08:35:00|12150|12149.1|12156.3|12155.4|12166|12165.1|12147|12146.1|881
1656578400000|2022-06-30 08:40:00|12156.1|12155.2|12151|12150.1|12157.8|12156.9|12149.2|12148.3|735
1656578700000|2022-06-30 08:45:00|12150.9|12150|12146.9|12146|12150.9|12150|12145.4|12144.5|465
1656579000000|2022-06-30 08:50:00|12146.8|12145.9|12144.2|12143.3|12147.8|12146.9|12143.9|12143|295
1656579300000|2022-06-30 08:55:00|12143.7|12142.8|12143.1|12142.2|12144.2|12143.3|12141.1|12140.2|286
1656579600000|2022-06-30 09:00:00|12143.2|12142.3|12135.9|12135|12143.2|12142.3|12134.9|12134|459
1656579900000|2022-06-30 09:05:00|12136|12135.1|12139.2|12138.3|12141.6|12140.7|12134.9|12134|471
1656580200000|2022-06-30 09:10:00|12139|12138.1|12131.1|12130.2|12141|12140.1|12131.1|12130.2|477
1656580500000|2022-06-30 09:15:00|12131.2|12130.3|12133.1|12132.2|12136|12135.1|12130.4|12129.5|441
1656580800000|2022-06-30 09:20:00|12133.3|12132.4|12135.3|12134.4|12135.3|12134.4|12130.4|12129.5|509
1656581100000|2022-06-30 09:25:00|12135.2|12134.3|12132|12131.1|12135.4|12134.5|12130.8|12129.9|375
1656581400000|2022-06-30 09:30:00|12131.6|12130.7|12133.9|12133|12135.2|12134.3|12130.5|12129.6|334
1656581700000|2022-06-30 09:35:00|12134.1|12133.2|12132.1|12131.2|12134.7|12133.8|12130|12129.1|269
1656582000000|2022-06-30 09:40:00|12132.2|12131.3|12134|12133.1|12136.1|12135.2|12131.7|12130.8|412
1656582300000|2022-06-30 09:45:00|12133.8|12132.9|12130.3|12129.4|12133.8|12132.9|12130.1|12129.2|241
1656582600000|2022-06-30 09:50:00|12130.8|12129.9|12137.7|12136.8|12138.2|12137.3|12130.4|12129.5|446
1656582900000|2022-06-30 09:55:00|12137.5|12136.6|12136.3|12135.4|12139.3|12138.4|12135.8|12134.9|346
1656583200000|2022-06-30 10:00:00|12136.4|12135.5|12124.8|12123.9|12138|12137.1|12123|12122.1|453
1656583500000|2022-06-30 10:05:00|12125|12124.1|12128.5|12127.6|12129.6|12128.7|12121|12120.1|664
1656583800000|2022-06-30 10:10:00|12128.4|12127.5|12127.8|12126.9|12132.3|12131.4|12125.7|12124.8|404
1656584100000|2022-06-30 10:15:00|12127.9|12127|12127.7|12126.8|12129.8|12128.9|12126.2|12125.3|289
1656584400000|2022-06-30 10:20:00|12127.2|12126.3|12133.4|12132.5|12133.7|12132.8|12126.8|12125.9|375
1656584700000|2022-06-30 10:25:00|12133.5|12132.6|12123|12122.1|12133.5|12132.6|12121.6|12120.7|347
1656585000000|2022-06-30 10:30:00|12123.1|12122.2|12127.8|12126.9|12128.4|12127.5|12121.1|12120.2|426
1656585300000|2022-06-30 10:35:00|12127.7|12126.8|12126.3|12125.4|12129.4|12128.5|12125.1|12124.2|443
1656585600000|2022-06-30 10:40:00|12126.4|12125.5|12124.9|12124|12129|12128.1|12121.6|12120.7|403
1656585900000|2022-06-30 10:45:00|12124.8|12123.9|12123.1|12122.2|12126.3|12125.4|12122.6|12121.7|338
1656586200000|2022-06-30 10:50:00|12122.7|12121.8|12117.1|12116.2|12122.7|12121.8|12115.7|12114.8|498
1656586500000|2022-06-30 10:55:00|12117.2|12116.3|12109.6|12108.7|12117.8|12116.9|12109.6|12108.7|432
1656586800000|2022-06-30 11:00:00|12109.1|12108.2|12105.9|12105|12109.1|12108.2|12101.7|12100.8|579
1656587100000|2022-06-30 11:05:00|12106|12105.1|12102.7|12101.8|12107.9|12107|12101.7|12100.8|329
1656587400000|2022-06-30 11:10:00|12102.9|12102|12106.3|12105.4|12109.1|12108.2|12102.7|12101.8|363
1656587700000|2022-06-30 11:15:00|12106.2|12105.3|12113|12112.1|12113.3|12112.4|12106.1|12105.2|435
1656588000000|2022-06-30 11:20:00|12113.2|12112.3|12114|12113.1|12114.3|12113.4|12108.2|12107.3|375
1656588300000|2022-06-30 11:25:00|12113.8|12112.9|12104.8|12103.9|12113.8|12112.9|12104.1|12103.2|441
1656588600000|2022-06-30 11:30:00|12104.9|12104|12093.4|12092.5|12104.9|12104|12092.5|12091.6|520
1656588900000|2022-06-30 11:35:00|12093.6|12092.7|12094.1|12093.2|12099.7|12098.8|12093|12092.1|542
1656589200000|2022-06-30 11:40:00|12094.4|12093.5|12099|12098.1|12102.6|12101.7|12093.8|12092.9|508
1656589500000|2022-06-30 11:45:00|12098.9|12098|12097.8|12096.9|12100.9|12100|12096.1|12095.2|470
1656589800000|2022-06-30 11:50:00|12098.1|12097.2|12104.6|12103.7|12105.3|12104.4|12097.9|12097|337
1656590100000|2022-06-30 11:55:00|12104.5|12103.6|12113|12112.1|12115.2|12114.3|12104.2|12103.3|614
1656590400000|2022-06-30 12:00:00|12112.8|12111.9|12110.8|12109.9|12119.8|12118.9|12109.6|12108.7|555
1656590700000|2022-06-30 12:05:00|12110.7|12109.8|12106.9|12106|12113.5|12112.6|12106.9|12106|361
1656591000000|2022-06-30 12:10:00|12106.8|12105.9|12103.9|12103|12108.2|12107.3|12103|12102.1|388
1656591300000|2022-06-30 12:15:00|12103.8|12102.9|12105.9|12105|12111.2|12110.3|12103|12102.1|391
1656591600000|2022-06-30 12:20:00|12106.1|12105.2|12118.5|12117.6|12118.6|12117.7|12106.1|12105.2|554
1656591900000|2022-06-30 12:25:00|12118.4|12117.5|12127.9|12125|12128.1|12127.2|12118.4|12117.5|524
1656592200000|2022-06-30 12:30:00|12127.8|12125.5|12130.4|12129.5|12140.4|12139.5|12125.6|12122.9|991
1656592500000|2022-06-30 12:35:00|12130.5|12129.6|12121.3|12120.4|12130.5|12129.6|12115.5|12114.6|728
1656592800000|2022-06-30 12:40:00|12121.2|12120.3|12119|12118.1|12128|12127.1|12115.4|12114.5|820
1656593100000|2022-06-30 12:45:00|12119.1|12118.2|12117.5|12116.6|12123.7|12122.8|12115.3|12114.4|676
1656593400000|2022-06-30 12:50:00|12117.7|12116.8|12123.1|12122.2|12123.6|12122.7|12116.4|12115.5|546
1656593700000|2022-06-30 12:55:00|12123|12122.1|12123|12122.1|12129.8|12128.9|12120.4|12119.5|651
1656594000000|2022-06-30 13:00:00|12122.7|12121.8|12129.1|12128.2|12134.2|12133.3|12121.9|12121|841
1656594300000|2022-06-30 13:05:00|12129|12128.1|12132.7|12131.8|12132.8|12131.9|12125|12124.1|636
1656594600000|2022-06-30 13:10:00|12132.5|12131.6|12144.5|12143.6|12145.2|12144.3|12129.5|12128.6|696
1656594900000|2022-06-30 13:15:00|12144.4|12143.5|12149.9|12149|12150.9|12150|12142.2|12141.3|728
1656595200000|2022-06-30 13:20:00|12150.1|12149.2|12158.3|12157.4|12161.8|12160.9|12147.1|12146.2|697
1656595500000|2022-06-30 13:25:00|12158.4|12157.5|12157.3|12156.4|12160.9|12160|12152.3|12151.4|649
1656595800000|2022-06-30 13:30:00|12157.6|12156.7|12158.7|12157.8|12165.9|12165|12156.4|12155.5|1199
1656596100000|2022-06-30 13:35:00|12158.8|12157.9|12152.1|12151.2|12159.6|12158.7|12150.2|12149.3|836
1656596400000|2022-06-30 13:40:00|12152|12151.1|12153.8|12152.9|12156.8|12155.9|12145.8|12144.9|780
1656596700000|2022-06-30 13:45:00|12153.9|12153|12143.2|12142.3|12154.6|12153.7|12142|12141.1|950
1656597000000|2022-06-30 13:50:00|12143.3|12142.4|12141.8|12140.9|12145.7|12144.8|12141|12140.1|818
1656597300000|2022-06-30 13:55:00|12141.7|12140.8|12160.5|12159.6|12161.2|12160.3|12141.5|12140.6|706
1656597600000|2022-06-30 14:00:00|12161|12160.1|12182.8|12181.9|12186.1|12185.2|12158.1|12157.2|1100
1656597900000|2022-06-30 14:05:00|12183.1|12182.2|12184.1|12183.2|12187.1|12186.2|12175|12174.1|570
1656598200000|2022-06-30 14:10:00|12183.7|12182.8|12178.8|12177.3|12186.9|12186|12177.6|12176.7|1010
1656598500000|2022-06-30 14:15:00|12176.1|12174.6|12175.6|12174.7|12178.3|12177|12171|12169.9|1044
1656598800000|2022-06-30 14:20:00|12175.9|12174.4|12166.8|12165.9|12176.5|12175.4|12165.8|12164.6|1099
1656599100000|2022-06-30 14:25:00|12166.7|12165.8|12164.3|12163.4|12167.7|12166.3|12160.2|12159|1035
1656599400000|2022-06-30 14:30:00|12164.4|12163.5|12158.7|12157.8|12168.6|12167.4|12158.4|12157.2|1104
1656599700000|2022-06-30 14:35:00|12158.6|12157.7|12161.9|12161|12162.1|12161|12152.6|12151.6|1197
1656600000000|2022-06-30 14:40:00|12162.4|12160.9|12143|12141.5|12162.4|12160.9|12139.2|12138|1311
1656600300000|2022-06-30 14:45:00|12143.3|12141.8|12131.4|12129.9|12146.6|12145.3|12127.9|12126.6|1387
1656600600000|2022-06-30 14:50:00|12131.5|12130|12154|12152.5|12154.3|12153|12124.5|12123|1483
1656600900000|2022-06-30 14:55:00|12154.2|12152.7|12142.9|12142|12161.9|12160.4|12142.8|12141.9|1923
1656601200000|2022-06-30 15:00:00|12142.7|12141.8|12141.8|12140.3|12149.5|12147.6|12133.9|12131.3|1829
1656601500000|2022-06-30 15:05:00|12141.7|12140.2|12151.4|12149.9|12151.7|12150.2|12139.3|12137.9|1258
1656601800000|2022-06-30 15:10:00|12151.6|12150.1|12150.6|12149.1|12153.7|12152.2|12143.7|12142.2|1161
1656602100000|2022-06-30 15:15:00|12150.4|12148.9|12155.1|12153.6|12157.8|12156.2|12147.2|12145.7|1095
1656602400000|2022-06-30 15:20:00|12154.6|12153.1|12155|12153.5|12158.7|12157.2|12153.6|12152.1|1076
1656602700000|2022-06-30 15:25:00|12154.9|12153.4|12152.2|12150.7|12163.6|12162.1|12151.7|12150.3|1159
1656603000000|2022-06-30 15:30:00|12151.9|12151|12152.3|12150.8|12157.9|12156.6|12150.9|12149.7|1143
1656603300000|2022-06-30 15:35:00|12152.7|12151.2|12152.6|12151.1|12157.9|12156.4|12151.4|12149.9|840
1656603600000|2022-06-30 15:40:00|12152.7|12151.2|12153.6|12152.1|12154.9|12153.4|12141.1|12139.6|1096
1656603900000|2022-06-30 15:45:00|12153.7|12152.2|12170|12168.5|12173.6|12172|12152.3|12150.8|1511
1656604200000|2022-06-30 15:50:00|12169.9|12168.4|12161.4|12159.9|12172.8|12171.3|12158.9|12157.7|1222
1656604500000|2022-06-30 15:55:00|12161.3|12159.8|12164.4|12162.9|12166.5|12165|12155.5|12154|1087
1656604800000|2022-06-30 16:00:00|12164.2|12163.3|12163|12161.5|12166.6|12165.1|12157.5|12156|1064
1656605100000|2022-06-30 16:05:00|12162.9|12161.4|12166.1|12164.6|12167.3|12165.8|12159.9|12158.8|903
1656605400000|2022-06-30 16:10:00|12166|12164.5|12158.5|12157|12170.9|12169.4|12156.7|12155.5|820
1656605700000|2022-06-30 16:15:00|12158.7|12157.2|12168.8|12167.3|12170.4|12168.2|12158.7|12157.2|1028
1656606000000|2022-06-30 16:20:00|12168.7|12167.2|12169|12167.5|12169.1|12167.7|12161.6|12160.3|1078
1656606300000|2022-06-30 16:25:00|12169.1|12167.6|12168.6|12167.1|12172.5|12171.2|12165.5|12164|936
1656606600000|2022-06-30 16:30:00|12168.7|12167.2|12170.2|12168.7|12174.1|12172.6|12168.7|12167.2|873
1656606900000|2022-06-30 16:35:00|12170.1|12168.6|12161.6|12160.1|12171.1|12169.6|12160.8|12159.3|956
1656607200000|2022-06-30 16:40:00|12161.5|12160|12160.2|12158.7|12164.3|12162.9|12159.5|12158|874
1656607500000|2022-06-30 16:45:00|12160.3|12158.8|12179.9|12179|12181.6|12180.3|12160.3|12158.8|1066
1656607800000|2022-06-30 16:50:00|12180|12179.1|12178.8|12177.3|12180.5|12179.3|12176|12174.7|888
1656608100000|2022-06-30 16:55:00|12178.9|12177.4|12178|12176.5|12180.3|12178.9|12176.6|12175.4|688
1656608400000|2022-06-30 17:00:00|12178.1|12176.6|12170.9|12169.4|12180|12178.8|12168.5|12167.4|934
1656608700000|2022-06-30 17:05:00|12170.8|12169.3|12167.6|12166.7|12172.3|12170.9|12167.5|12166.5|715
1656609000000|2022-06-30 17:10:00|12167.9|12167|12167|12166.1|12168.3|12167.4|12164.3|12163.1|734
1656609300000|2022-06-30 17:15:00|12167.6|12166.7|12171|12170.1|12171.5|12170.4|12166.4|12165.5|658
1656609600000|2022-06-30 17:20:00|12170.9|12170|12175.9|12175|12176|12175.1|12168.5|12167.4|758
1656609900000|2022-06-30 17:25:00|12175.8|12174.9|12175.7|12174.8|12176.5|12175.6|12173.2|12172.3|616
1656610200000|2022-06-30 17:30:00|12175.8|12174.9|12177.7|12176.8|12179.3|12178.1|12175|12174.1|594
1656610500000|2022-06-30 17:35:00|12177.4|12176.5|12176.1|12175.2|12180.2|12179|12173.8|12172.9|671
1656610800000|2022-06-30 17:40:00|12176.2|12175.3|12172|12170.5|12179.1|12178.1|12171.1|12169.6|659
1656611100000|2022-06-30 17:45:00|12172.1|12170.6|12178.4|12177.5|12179.4|12178|12171.3|12170.2|722
1656611400000|2022-06-30 17:50:00|12178.3|12177.4|12178.1|12176.6|12181.6|12180.5|12176.8|12175.9|641
1656611700000|2022-06-30 17:55:00|12178.2|12176.7|12178.2|12176.7|12178.6|12177.2|12174.8|12173.6|694
1656612000000|2022-06-30 18:00:00|12178.3|12176.8|12177.9|12177|12179.9|12178.7|12175.4|12174.2|797
1656612300000|2022-06-30 18:05:00|12177.8|12176.9|12178.4|12177.5|12181.5|12179.8|12175.9|12174.8|698
1656612600000|2022-06-30 18:10:00|12178|12177.1|12176.3|12174.8|12180.9|12180|12175.1|12173.6|859
1656612900000|2022-06-30 18:15:00|12176.2|12174.7|12180|12178.5|12180.4|12179.4|12176|12174.6|792
1656613200000|2022-06-30 18:20:00|12179.8|12178.9|12176.2|12174.7|12182|12180.8|12175.6|12174.4|784
1656613500000|2022-06-30 18:25:00|12176.3|12174.8|12178.3|12177.4|12178.7|12177.5|12173.2|12171.7|638
1656613800000|2022-06-30 18:30:00|12178.9|12177.6|12181.6|12180.7|12182|12180.9|12177.9|12176.8|594
1656614100000|2022-06-30 18:35:00|12181.5|12180.6|12184.8|12183.9|12186.1|12185|12179.5|12178.5|557
1656614400000|2022-06-30 18:40:00|12185.1|12183.6|12183.4|12181.9|12186.2|12185.1|12181.2|12180.3|703
1656614700000|2022-06-30 18:45:00|12182.9|12182|12187|12186.1|12187.2|12186.3|12182.2|12181.3|508
1656615000000|2022-06-30 18:50:00|12186.9|12186|12181|12179.5|12189.4|12188.2|12180.2|12178.7|673
1656615300000|2022-06-30 18:55:00|12181.1|12179.6|12183|12182.1|12184.5|12183.3|12180.1|12178.6|689
1656615600000|2022-06-30 19:00:00|12182.9|12182|12179.6|12178.1|12185.6|12184.1|12178.9|12177.4|864
1656615900000|2022-06-30 19:05:00|12179.5|12178|12175.7|12174.2|12179.7|12178.2|12174|12172.8|800
1656616200000|2022-06-30 19:10:00|12175.6|12174.1|12175|12173.5|12177.4|12175.9|12173.4|12172|721
1656616500000|2022-06-30 19:15:00|12174.9|12173.4|12167.5|12166|12175|12173.5|12166.3|12164.8|561
1656616800000|2022-06-30 19:20:00|12167.6|12166.1|12169.2|12167.7|12169.4|12167.9|12166.4|12164.9|593
1656617100000|2022-06-30 19:25:00|12169.1|12167.6|12174.1|12172.6|12174.4|12172.9|12168.4|12167.2|626
1656617400000|2022-06-30 19:30:00|12174|12172.5|12176.4|12175.5|12177.9|12176.7|12173.8|12172.3|598
1656617700000|2022-06-30 19:35:00|12176.5|12175.6|12175.5|12174.6|12177.9|12176.5|12174.4|12173|744
1656618000000|2022-06-30 19:40:00|12175.6|12174.7|12173.7|12172.2|12177.2|12175.8|12173.1|12171.8|840
1656618300000|2022-06-30 19:45:00|12173.6|12172.1|12173.2|12171.7|12177.8|12176.6|12172.8|12171.6|1055
1656618600000|2022-06-30 19:50:00|12173.3|12171.8|12172.1|12170.6|12174.8|12173.6|12169.4|12167.9|634
1656618900000|2022-06-30 19:55:00|12172|12169.5|12173.7|12172.2|12175.8|12174.9|12169.6|12168.4|825
1656619200000|2022-06-30 20:00:00|12173.9|12172.4|12174.4|12172.9|12175.7|12172.9|12170.7|12169.5|586
1656619500000|2022-06-30 20:05:00|12174.3|12172.8|12172.1|12170.6|12174.4|12172.9|12171.4|12169.9|229
1656619800000|2022-06-30 20:10:00|12172.3|12170.8|12172.1|12170.6|12173.1|12171.6|12171.7|12170.2|274
1656620100000|2022-06-30 20:15:00|12172|12170.5|12173.1|12171.6|12173.8|12172.3|12171.8|12170.3|217
1656620400000|2022-06-30 20:20:00|12173|12171.5|12172.9|12171.4|12173.1|12171.6|12170.9|12169.4|198
1656620700000|2022-06-30 20:25:00|12173|12171.5|12174|12172.5|12174.1|12172.6|12172.3|12170.4|234
1656621000000|2022-06-30 20:30:00|12174.1|12172.6|12173.8|12172.3|12175.1|12173.6|12173.2|12171.7|151
1656621300000|2022-06-30 20:35:00|12173.7|12172.2|12173.6|12172.1|12173.8|12172.4|12172.8|12170.9|115
1656621600000|2022-06-30 20:40:00|12173.5|12172|12177|12175.5|12177|12175.5|12173.3|12171.8|246
1656621900000|2022-06-30 20:45:00|12177.3|12175|12177.9|12175.7|12178.2|12176.7|12176.4|12174.4|185
1656622200000|2022-06-30 20:50:00|12178.2|12175.9|12178.7|12177.2|12179.4|12177.3|12177.6|12175.2|276
1656622500000|2022-06-30 20:55:00|12179.2|12176.9|12182.8|12171.8|12183.4|12178|12178.2|12171.8|342
1656622800000|2022-06-30 21:00:00|12182.6|12171.6|12184.8|12173.8|12185.3|12174.3|12181.6|12170.6|71
1656623100000|2022-06-30 21:05:00|12184.9|12173.9|12179.9|12168.9|12186.6|12175.6|12178|12167|99
1656623400000|2022-06-30 21:10:00|12180.2|12169.2|12177.5|12166.5|12181.1|12170.1|12176.2|12165.2|200
1656623700000|2022-06-30 21:15:00|12177.9|12166.9|12180.2|12169.2|12183.2|12172.2|12158.7|12147.7|530
1656624000000|2022-06-30 21:20:00|12180.4|12169.4|12179.7|12168.7|12183.4|12172.4|12177|12166|323
1656624300000|2022-06-30 21:25:00|12179.5|12168.5|12180.6|12172|12184.2|12173.2|12178.4|12167.4|254
1656624600000|2022-06-30 21:30:00|12180.1|12171.9|12179.6|12174.4|12183.4|12174.9|12178.7|12171.7|375
1656624900000|2022-06-30 21:35:00|12179.9|12174.7|12180.8|12171.2|12183.1|12174.7|12176.2|12165.2|334
1656625200000|2022-06-30 21:40:00|12179.2|12171|12179.3|12171.4|12183.3|12173.2|12177.5|12169.5|273
1656625500000|2022-06-30 21:45:00|12179.5|12170.9|12179.5|12168.5|12184.6|12173.6|12176.8|12168.4|373
1656625800000|2022-06-30 21:50:00|12179.6|12168.6|12180.6|12170.6|12186.4|12175.4|12177.4|12167.1|181
1656626100000|2022-06-30 21:55:00|12180.8|12170.9|12180.4|12172.1|12187.3|12176.3|12178.7|12169.1|176
1656626400000|2022-06-30 22:00:00|12183.1|12172.2|12170.5|12166.7|12184.1|12173.9|12169.9|12165.7|683
1656626700000|2022-06-30 22:05:00|12171|12166.9|12171|12168.2|12174.2|12170.9|12170.3|12166.8|346
1656627000000|2022-06-30 22:10:00|12171.1|12168.1|12168.2|12165.6|12171.7|12168.2|12167.8|12165.1|453
1656627300000|2022-06-30 22:15:00|12168.4|12165.5|12167.3|12164.6|12168.9|12166.6|12165.7|12163.8|711
1656627600000|2022-06-30 22:20:00|12167.2|12164.5|12167.4|12165.2|12168.6|12166.6|12167|12164.4|687
1656627900000|2022-06-30 22:25:00|12167.1|12165.3|12168|12165.3|12168.3|12166.3|12166.9|12164.9|607
1656628200000|2022-06-30 22:30:00|12168.1|12165.2|12168.6|12166.4|12169.5|12166.7|12167.1|12164.9|603
1656628500000|2022-06-30 22:35:00|12168.5|12166.3|12166.9|12164.8|12168.8|12167.2|12166.5|12164.4|669
1656628800000|2022-06-30 22:40:00|12166.6|12165.1|12169.5|12167.3|12170.3|12167.8|12166.6|12164.6|962
1656629100000|2022-06-30 22:45:00|12169.6|12167.2|12167.3|12165.8|12170.3|12168.4|12167.2|12164.8|485
1656629400000|2022-06-30 22:50:00|12167.4|12165.9|12168.2|12165.5|12168.3|12165.9|12165.7|12163.3|375
1656629700000|2022-06-30 22:55:00|12168.1|12165.6|12168.4|12166.1|12169.2|12166.6|12165.6|12163.1|628
1656630000000|2022-06-30 23:00:00|12168.3|12166.4|12165.7|12164.2|12168.4|12166.6|12165.2|12163.3|600
1656630300000|2022-06-30 23:05:00|12165.9|12164.4|12165.4|12163.9|12168|12166|12164.3|12162.4|640
1656630600000|2022-06-30 23:10:00|12165.3|12163.8|12164.3|12162.8|12166.2|12164.5|12163.9|12162.4|526
1656630900000|2022-06-30 23:15:00|12164.4|12162.9|12161.4|12159.9|12164.4|12162.9|12161.1|12159.3|497
1656631200000|2022-06-30 23:20:00|12161.5|12160|12162.2|12160.7|12162.8|12160.9|12159.9|12158.4|541
1656631500000|2022-06-30 23:25:00|12162.3|12160.8|12161.2|12159.7|12163.5|12161.7|12160.6|12159.1|581
1656631800000|2022-06-30 23:30:00|12161.1|12159.6|12159.3|12157.8|12161.2|12159.7|12158.7|12157|467
1656632100000|2022-06-30 23:35:00|12159.4|12157.9|12158.9|12157.4|12161.1|12159.6|12158.4|12156.9|500
1656632400000|2022-06-30 23:40:00|12158.8|12157.3|12160.6|12159.1|12161.2|12159.7|12158.7|12157.2|397
1656632700000|2022-06-30 23:45:00|12161.2|12159.7|12162|12160.5|12162.6|12161|12160.7|12159.2|470
1656633000000|2022-06-30 23:50:00|12161.9|12160.4|12163.1|12161.6|12164.4|12162.9|12161.9|12160.4|435
1656633300000|2022-06-30 23:55:00|12163.2|12161.7|12161.2|12159.7|12163.8|12162.4|12160.7|12159.2|435
1656633600000|2022-07-01 00:00:00|12161.3|12159.8|12159.3|12157.8|12161.3|12160|12156|12154.5|789
1656633900000|2022-07-01 00:05:00|12159.2|12157.7|12156.5|12155|12162.4|12161.1|12155.2|12153.7|777
1656634200000|2022-07-01 00:10:00|12156.6|12155.1|12154.1|12152.6|12157.3|12156|12153.8|12152.5|606
1656634500000|2022-07-01 00:15:00|12154.2|12152.7|12157.6|12156.1|12158.3|12157|12154.2|12152.7|739
1656634800000|2022-07-01 00:20:00|12158|12156.5|12160.2|12158.7|12160.8|12159.3|12155.4|12154|668
1656635100000|2022-07-01 00:25:00|12160|12158.5|12158.9|12157.4|12160.2|12158.8|12155.6|12154.4|588
1656635400000|2022-07-01 00:30:00|12159|12157.5|12152.2|12150.7|12159.4|12158.3|12150.8|12149.6|753
1656635700000|2022-07-01 00:35:00|12152|12151.1|12150.9|12149.4|12154|12153|12150|12148.8|634
1656636000000|2022-07-01 00:40:00|12151|12149.5|12152.7|12151.8|12155.3|12153.8|12150.7|12149.5|643
1656636300000|2022-07-01 00:45:00|12152.6|12151.7|12156.9|12155.4|12159.4|12158.2|12152.4|12151.3|816
1656636600000|2022-07-01 00:50:00|12156.8|12155.3|12160|12159.1|12160|12159.1|12155|12153.5|1245
1656636900000|2022-07-01 00:55:00|12159.5|12158|12154.6|12153.1|12161.2|12159.7|12154.3|12152.8|1128
1656637200000|2022-07-01 01:00:00|12154.4|12152.9|12153.3|12152.4|12157.3|12156.3|12151.3|12150|986
1656637500000|2022-07-01 01:05:00|12153.4|12151.9|12154.7|12153.8|12157.7|12156.5|12152.5|12151.3|803
1656637800000|2022-07-01 01:10:00|12155.1|12153.6|12155.2|12153.7|12157.4|12156.2|12153.9|12152.9|685
1656638100000|2022-07-01 01:15:00|12155.3|12153.8|12156.9|12156|12157.9|12156.9|12154.8|12153.4|645
1656638400000|2022-07-01 01:20:00|12156.8|12155.9|12155.4|12153.9|12157.5|12156.6|12155|12153.8|497
1656638700000|2022-07-01 01:25:00|12155.5|12154|12151.5|12150|12156.2|12155.1|12150.7|12149.6|452
1656639000000|2022-07-01 01:30:00|12151.6|12150.1|12151.5|12150.6|12154|12152.9|12147.6|12146.7|857
1656639300000|2022-07-01 01:35:00|12151.6|12150.7|12152.8|12151.3|12153.2|12152|12148.7|12147.4|759
1656639600000|2022-07-01 01:40:00|12153|12151.5|12149.5|12148|12153|12151.9|12145.9|12144.5|528
1656639900000|2022-07-01 01:45:00|12149.6|12148.1|12153|12151.5|12155.4|12154|12149.6|12148.1|723
1656640200000|2022-07-01 01:50:00|12152.5|12151.6|12150.4|12148.9|12153.2|12152|12148.5|12147.3|640
1656640500000|2022-07-01 01:55:00|12150.5|12149|12149.1|12147.6|12151|12149.5|12147.8|12146.5|619
1656640800000|2022-07-01 02:00:00|12148.6|12147.1|12151.6|12150.7|12152.1|12150.7|12146.8|12145.7|703
1656641100000|2022-07-01 02:05:00|12151.5|12150.6|12150.6|12149.7|12152.5|12151.3|12149.8|12148.6|450
1656641400000|2022-07-01 02:10:00|12150.7|12149.8|12151.6|12150.1|12155.1|12153.9|12150.7|12149.5|534
1656641700000|2022-07-01 02:15:00|12151.7|12150.2|12151|12150.1|12153.1|12151.9|12150.6|12149.5|399
1656642000000|2022-07-01 02:20:00|12150.9|12150|12150.9|12150|12151.1|12150.1|12148.2|12146.7|465
1656642300000|2022-07-01 02:25:00|12151|12150.1|12148.7|12147.8|12151.4|12150.2|12146.2|12144.9|520
1656642600000|2022-07-01 02:30:00|12148.6|12147.7|12144.3|12142.8|12149.3|12148.2|12142.7|12141.4|688
1656642900000|2022-07-01 02:35:00|12144.4|12142.9|12143.8|12142.9|12145.9|12144.7|12142.7|12141.5|667
1656643200000|2022-07-01 02:40:00|12143.7|12142.8|12143.9|12143|12145.8|12144.8|12141.8|12140.6|643
1656643500000|2022-07-01 02:45:00|12143.6|12142.7|12145.8|12144.9|12146.9|12145.8|12142.6|12141.3|611
1656643800000|2022-07-01 02:50:00|12145.9|12145|12143.7|12142.8|12146|12145|12141.8|12140.9|676
1656644100000|2022-07-01 02:55:00|12143.5|12142|12144.7|12143.2|12144.9|12143.8|12140.3|12139.2|481
1656644400000|2022-07-01 03:00:00|12144.5|12143|12141.9|12141|12145.6|12144.1|12141.2|12140.3|603
1656644700000|2022-07-01 03:05:00|12142|12141.1|12140.6|12139.7|12144.1|12143|12139|12138.1|638
1656645000000|2022-07-01 03:10:00|12140.2|12139.3|12135.6|12134.1|12141.1|12139.9|12132.5|12131.3|777
1656645300000|2022-07-01 03:15:00|12135.7|12134.2|12137|12136.1|12139.2|12138.1|12135.1|12133.6|672
1656645600000|2022-07-01 03:20:00|12136.9|12136|12138.1|12137.2|12143.3|12142.1|12136.6|12135.1|817
1656645900000|2022-07-01 03:25:00|12138.3|12137.4|12133.4|12131.9|12139|12137.9|12130.2|12128.7|850
1656646200000|2022-07-01 03:30:00|12133.3|12131.8|12131.4|12129.9|12134|12132.5|12128.4|12126.9|664
1656646500000|2022-07-01 03:35:00|12131.5|12130|12128.1|12127.2|12134.2|12132.9|12127.6|12126.6|725
1656646800000|2022-07-01 03:40:00|12128.4|12127.5|12126.9|12126|12128.8|12127.7|12126|12125|670
1656647100000|2022-07-01 03:45:00|12126.8|12125.9|12122|12120.5|12127|12126.1|12121.6|12120.2|889
1656647400000|2022-07-01 03:50:00|12121.7|12120.2|12122.9|12121.4|12123|12121.5|12117.8|12116.3|716
1656647700000|2022-07-01 03:55:00|12122.8|12121.3|12124.4|12122.9|12125.6|12124.1|12122.1|12120.9|619
1656648000000|2022-07-01 04:00:00|12124.2|12122.7|12124.8|12123.3|12126.3|12124.8|12123|12121.5|691
1656648300000|2022-07-01 04:05:00|12124.9|12123.4|12121.7|12120.2|12126.2|12124.7|12121.3|12120.1|624
1656648600000|2022-07-01 04:10:00|12121.8|12120.3|12116.5|12115|12123.1|12121.8|12115.9|12114.4|867
1656648900000|2022-07-01 04:15:00|12116.4|12114.9|12117.5|12116|12119.6|12118.2|12113.7|12112.3|762
1656649200000|2022-07-01 04:20:00|12117.4|12115.9|12115.1|12113.6|12118.3|12117.2|12113.9|12112.8|815
1656649500000|2022-07-01 04:25:00|12115|12113.5|12114.2|12112.7|12116.9|12115.4|12113.3|12111.8|762
1656649800000|2022-07-01 04:30:00|12114.3|12112.8|12118.3|12116.8|12120|12118.5|12111.9|12110.6|840
1656650100000|2022-07-01 04:35:00|12118|12117.1|12118.1|12116.6|12120.6|12119.4|12117.2|12116.1|770
1656650400000|2022-07-01 04:40:00|12117.2|12116.3|12120.9|12119.4|12121.3|12120.1|12115.6|12114.4|780
1656650700000|2022-07-01 04:45:00|12120.8|12119.3|12125.4|12123.9|12126|12124.5|12120.1|12118.8|899
1656651000000|2022-07-01 04:50:00|12125.5|12124|12125.8|12124.3|12127.2|12125.9|12124|12122.5|623
1656651300000|2022-07-01 04:55:00|12125.7|12124.2|12120.3|12118.8|12126|12124.8|12118.1|12117.2|835
1656651600000|2022-07-01 05:00:00|12120.1|12118.6|12120.7|12119.2|12122.3|12120.8|12119|12117.5|720
1656651900000|2022-07-01 05:05:00|12120.8|12119.3|12124|12122.5|12124.2|12122.7|12118.5|12117|596
1656652200000|2022-07-01 05:10:00|12123.9|12122.4|12124.2|12122.7|12124.7|12123.8|12121.8|12120.9|637
1656652500000|2022-07-01 05:15:00|12124.1|12122.6|12123.4|12122.5|12125.7|12124.4|12120|12118.9|656
1656652800000|2022-07-01 05:20:00|12123.5|12122.6|12125.3|12123.8|12125.4|12123.9|12121.8|12120.5|472
1656653100000|2022-07-01 05:25:00|12125.4|12123.9|12129.2|12127.7|12129.2|12127.7|12123.5|12122.6|502
1656653400000|2022-07-01 05:30:00|12129.3|12127.8|12129.5|12128.6|12130.7|12129.8|12126.8|12125.6|709
1656653700000|2022-07-01 05:35:00|12129.6|12128.7|12128.7|12127.2|12131.3|12130.4|12128|12127.1|656
1656654000000|2022-07-01 05:40:00|12128.8|12127.3|12131.4|12130.5|12131.9|12130.8|12127.5|12126.4|613
1656654300000|2022-07-01 05:45:00|12131.5|12130.6|12130.6|12129.7|12133.6|12132.4|12130.3|12129.2|714
1656654600000|2022-07-01 05:50:00|12130.5|12129.6|12132.9|12132|12135.4|12133.9|12130.4|12129.5|851
1656654900000|2022-07-01 05:55:00|12132.5|12131.6|12131.3|12130.4|12137.5|12136.4|12131|12130|665
1656655200000|2022-07-01 06:00:00|12131.1|12130.2|12135.3|12134.4|12137.3|12136.1|12128.8|12127.8|1054
1656655500000|2022-07-01 06:05:00|12135.1|12134.2|12139|12137.5|12139.1|12137.6|12132.2|12131.1|994
1656655800000|2022-07-01 06:10:00|12139.1|12137.6|12135.7|12134.2|12139.7|12138.2|12134.9|12133.5|917
1656656100000|2022-07-01 06:15:00|12135.8|12134.3|12134.3|12133.4|12137.6|12136.7|12133.3|12132.3|585
1656656400000|2022-07-01 06:20:00|12134.4|12133.5|12127.5|12126|12135.1|12133.6|12126.6|12125.2|902
1656656700000|2022-07-01 06:25:00|12127.3|12126.4|12128.2|12126.7|12128.7|12127.5|12124.1|12122.8|855
1656657000000|2022-07-01 06:30:00|12128.3|12126.8|12128|12126.5|12130.1|12128.6|12123.9|12122.4|842
1656657300000|2022-07-01 06:35:00|12128.1|12126.6|12128.2|12126.7|12128.8|12127.6|12120.3|12119.2|1020
1656657600000|2022-07-01 06:40:00|12128.1|12126.6|12128.6|12127.1|12130.2|12129|12126|12124.6|864
1656657900000|2022-07-01 06:45:00|12128.7|12127.2|12128.7|12127.2|12132.6|12131.7|12127.6|12126.3|791
1656658200000|2022-07-01 06:50:00|12128.8|12127.3|12119.7|12118.8|12129.6|12128.4|12119.1|12118.1|747
1656658500000|2022-07-01 06:55:00|12120.1|12118.6|12124.1|12122.6|12127.4|12126.3|12118.5|12117.5|1239
1656658800000|2022-07-01 07:00:00|12124.2|12122.7|12121.4|12120.5|12127.6|12126.3|12113.5|12112|1559
1656659100000|2022-07-01 07:05:00|12121.5|12120.6|12119.1|12118.2|12125|12123.8|12115.3|12114.2|1110
1656659400000|2022-07-01 07:10:00|12119.5|12118|12108.6|12107.1|12120.7|12119.5|12107.9|12106.4|1281
1656659700000|2022-07-01 07:15:00|12108.5|12107|12099.2|12097.7|12108.5|12107.2|12096.2|12094.7|1156
1656660000000|2022-07-01 07:20:00|12099.5|12098|12102.9|12101.4|12103.2|12101.7|12094.5|12093|1034
1656660300000|2022-07-01 07:25:00|12103|12101.5|12106|12104.5|12110.5|12109|12102.2|12100.7|1052
1656660600000|2022-07-01 07:30:00|12106.1|12104.6|12110.8|12109.3|12112.1|12110.6|12104.8|12103.3|1074
1656660900000|2022-07-01 07:35:00|12110.7|12109.2|12106|12105.1|12113.8|12112.6|12103.8|12102.8|1018
1656661200000|2022-07-01 07:40:00|12106.1|12105.2|12110.2|12108.7|12111.7|12110.5|12102.3|12100.8|974
1656661500000|2022-07-01 07:45:00|12110.3|12108.8|12109.6|12108.1|12111.2|12110.2|12107.5|12106.6|910
1656661800000|2022-07-01 07:50:00|12109.9|12108.4|12112.1|12110.6|12117.4|12116.3|12108.3|12107.4|1019
1656662100000|2022-07-01 07:55:00|12111.9|12110.4|12110.7|12109.2|12114.8|12113.6|12107.3|12106.4|872
1656662400000|2022-07-01 08:00:00|12110.8|12109.3|12100.3|12099.4|12115.2|12113.7|12098.9|12097.5|1006
1656662700000|2022-07-01 08:05:00|12099.9|12099|12095.9|12095|12102.9|12102|12093.8|12092.9|1026
1656663000000|2022-07-01 08:10:00|12096.1|12095.2|12110.4|12108.9|12111.3|12110.1|12095.9|12095|1112
1656663300000|2022-07-01 08:15:00|12110.1|12109.2|12106.8|12105.9|12112.2|12111.1|12104.7|12103.8|965
1656663600000|2022-07-01 08:20:00|12106.6|12105.7|12113.6|12112.7|12117.1|12116.1|12106.6|12105.7|1088
1656663900000|2022-07-01 08:25:00|12113.5|12112.6|12119.9|12117|12121.5|12120|12112.1|12111.2|874
1656664200000|2022-07-01 08:30:00|12119.6|12117.1|12116.6|12115.1|12119.6|12118|12113.4|12112.2|984
1656664500000|2022-07-01 08:35:00|12116.4|12114.9|12116.1|12115.2|12118.9|12117.4|12111.1|12110|996
1656664800000|2022-07-01 08:40:00|12116|12115.1|12110.9|12110|12120|12119.1|12109|12107.8|1226
1656665100000|2022-07-01 08:45:00|12111.5|12110.6|12107.8|12106.9|12112|12110.9|12103.6|12102.5|877
1656665400000|2022-07-01 08:50:00|12107.6|12106.7|12103.9|12102.4|12107.7|12106.7|12100.6|12099.5|885
1656665700000|2022-07-01 08:55:00|12103.7|12102.2|12101.9|12100.4|12107.3|12105.8|12101.9|12100.4|765
1656666000000|2022-07-01 09:00:00|12101.8|12100.3|12113|12112.1|12118.9|12116.9|12101.1|12099.6|1192
1656666300000|2022-07-01 09:05:00|12112.4|12111.5|12108.8|12107.9|12112.9|12111.9|12103.9|12102.8|1048
1656666600000|2022-07-01 09:10:00|12108.9|12108|12091.8|12090.3|12109.1|12108.2|12086.1|12084.3|1145
1656666900000|2022-07-01 09:15:00|12091.7|12090.2|12090.8|12089.3|12097.3|12096|12088|12087.1|1108
1656667200000|2022-07-01 09:20:00|12090.9|12089.4|12081.7|12080.2|12090.9|12089.4|12077.9|12076.4|910
1656667500000|2022-07-01 09:25:00|12081.6|12080.1|12078|12076.5|12083.6|12082.4|12077.3|12076.2|637
1656667800000|2022-07-01 09:30:00|12077.8|12076.3|12079.7|12078.2|12083.2|12082|12077.2|12075.7|646
1656668100000|2022-07-01 09:35:00|12079.6|12078.1|12086.6|12085.1|12088.2|12086.7|12079|12077.5|710
1656668400000|2022-07-01 09:40:00|12086.8|12085.3|12084.1|12083.2|12091.6|12090.2|12080.6|12079.4|900
1656668700000|2022-07-01 09:45:00|12084.2|12083.3|12081.4|12079.9|12085.5|12084.4|12079.3|12078.2|683
1656669000000|2022-07-01 09:50:00|12081.2|12079.7|12072.2|12070.7|12081.6|12080.7|12071.3|12069.8|900
1656669300000|2022-07-01 09:55:00|12072.3|12070.8|12068.2|12067.3|12077.3|12075.8|12064.7|12063.2|817
1656669600000|2022-07-01 10:00:00|12068.1|12067.2|12072.7|12071.2|12077.4|12076.2|12067.1|12065.7|829
1656669900000|2022-07-01 10:05:00|12072.4|12071.5|12063.3|12062.4|12073.9|12073|12063.2|12062.3|1021
1656670200000|2022-07-01 10:10:00|12063.4|12062.5|12068.8|12067.3|12068.8|12067.6|12060.9|12059.8|920
1656670500000|2022-07-01 10:15:00|12068.7|12067.2|12075.2|12073.7|12076.5|12075|12068.2|12066.9|820
1656670800000|2022-07-01 10:20:00|12075.3|12073.8|12072.1|12071.2|12076.6|12075.1|12072.1|12070.9|870
1656671100000|2022-07-01 10:25:00|12072.6|12071.1|12076.5|12075.6|12079|12077.7|12071.7|12070.6|755
1656671400000|2022-07-01 10:30:00|12076.8|12075.9|12083.4|12081.9|12088.5|12087|12076.2|12075.3|1111
1656671700000|2022-07-01 10:35:00|12083.1|12081.6|12075.1|12074.2|12084.2|12083.2|12074.4|12073.2|833
1656672000000|2022-07-01 10:40:00|12075.2|12074.3|12072.2|12071.3|12076.5|12075.3|12070.2|12068.9|792
1656672300000|2022-07-01 10:45:00|12072.1|12071.2|12069.4|12067.9|12075.1|12074.1|12068.4|12067.2|875
1656672600000|2022-07-01 10:50:00|12069.5|12068|12062.6|12061.7|12069.5|12068|12060.2|12059.1|951
1656672900000|2022-07-01 10:55:00|12062.5|12061.6|12056|12054.5|12062.7|12061.8|12052.1|12051.2|1079
1656673200000|2022-07-01 11:00:00|12056.1|12054.6|12056.2|12055.3|12058.7|12057.4|12049.8|12048.6|1176
1656673500000|2022-07-01 11:05:00|12056.1|12055.2|12065.3|12063.8|12066.5|12065.2|12053.3|12052.4|1055
1656673800000|2022-07-01 11:10:00|12065.2|12063.7|12060.9|12059.4|12067.1|12066.1|12058|12056.5|1123
1656674100000|2022-07-01 11:15:00|12060.8|12059.3|12056.3|12055.4|12063.6|12062.2|12055.3|12054|995
1656674400000|2022-07-01 11:20:00|12056.2|12055.3|12056.7|12055.2|12057.1|12055.9|12047.8|12046.4|995
1656674700000|2022-07-01 11:25:00|12056.8|12055.3|12046.2|12045.3|12056.8|12055.7|12046.2|12045|1008
1656675000000|2022-07-01 11:30:00|12046.5|12045|12044.7|12043.2|12047.8|12046.9|12043.5|12042|836
1656675300000|2022-07-01 11:35:00|12044.9|12043.4|12038.7|12037.2|12045.2|12043.7|12038.5|12037.1|1046
1656675600000|2022-07-01 11:40:00|12038.4|12037.5|12033.8|12032.9|12039.2|12038.3|12031.8|12030.7|987
1656675900000|2022-07-01 11:45:00|12033.9|12033|12038.2|12037.3|12039.2|12038.3|12032.7|12031.5|824
1656676200000|2022-07-01 11:50:00|12038.3|12037.4|12037.4|12036.5|12042.2|12040.9|12034.3|12033.4|853
1656676500000|2022-07-01 11:55:00|12037.3|12036.4|12041.9|12040.4|12042|12040.6|12033|12032|950
1656676800000|2022-07-01 12:00:00|12041.8|12040.3|12041.3|12039.8|12041.8|12040.7|12034|12033.1|1044
1656677100000|2022-07-01 12:05:00|12041.2|12039.7|12041.5|12040.6|12046.4|12045.5|12040.7|12039.7|791
1656677400000|2022-07-01 12:10:00|12041.4|12040.5|12031.1|12029.6|12042.6|12041.6|12030.5|12029|863
1656677700000|2022-07-01 12:15:00|12031|12029.5|12024.7|12023.2|12033.7|12032.3|12024.7|12023.2|1095
1656678000000|2022-07-01 12:20:00|12024.2|12023.3|12020.7|12019.8|12032.9|12031.8|12016.2|12015.3|1096
1656678300000|2022-07-01 12:25:00|12020.8|12019.9|12012.3|12011.4|12022.2|12021.3|12011.4|12010.1|922
1656678600000|2022-07-01 12:30:00|12012.2|12011.3|12021.4|12019.9|12021.8|12020.5|12012.2|12011.2|999
1656678900000|2022-07-01 12:35:00|12021.5|12020|12014.9|12014|12021.9|12020.6|12008.8|12007.6|1009
1656679200000|2022-07-01 12:40:00|12014.8|12013.9|12015.2|12014.3|12016.2|12015.3|12009.4|12008.5|1152
1656679500000|2022-07-01 12:45:00|12015.1|12014.2|12014.2|12013.3|12017.8|12016.9|12010.1|12009.2|1085
1656679800000|2022-07-01 12:50:00|12014.3|12013.4|12009|12007.5|12015.1|12014|12008.5|12007.1|1050
1656680100000|2022-07-01 12:55:00|12008.7|12007.2|12008.1|12006.6|12012.2|12011|12004.5|12003.6|1061
1656680400000|2022-07-01 13:00:00|12008.2|12006.7|12006.7|12005.8|12014|12012.5|12006.6|12005.6|1152
1656680700000|2022-07-01 13:05:00|12006.8|12005.9|12008.3|12007.4|12015.2|12014.1|12006.8|12005.5|1166
1656681000000|2022-07-01 13:10:00|12008.2|12007.3|12005.1|12004.2|12011.5|12010.3|12005.1|12004|975
1656681300000|2022-07-01 13:15:00|12005.2|12004.3|12001.7|12000.8|12006|12005.1|11996.1|11994.8|957
1656681600000|2022-07-01 13:20:00|12001.8|12000.9|12010.4|12009.5|12014.4|12012.9|12001.3|11999.8|1142
1656681900000|2022-07-01 13:25:00|12010.3|12009.4|12005.1|12003.6|12010.5|12009.4|12004.4|12003|866
1656682200000|2022-07-01 13:30:00|12005.2|12003.7|12010.3|12009.4|12012|12011|11999|11997.5|1366
1656682500000|2022-07-01 13:35:00|12009.9|12009|12000.5|11999|12013.1|12011.9|11999.2|11998.3|1189
1656682800000|2022-07-01 13:40:00|12000.3|11999.4|12003.2|12000.6|12005.2|12004.1|11997.5|11996.6|1071
1656683100000|2022-07-01 13:45:00|12002.5|12001|12013.9|12013|12014.8|12013.9|11999.9|11998.2|1320
1656683400000|2022-07-01 13:50:00|12014.1|12013.2|12008.4|12006.9|12015.3|12014|12008.1|12006.7|1235
1656683700000|2022-07-01 13:55:00|12008.3|12006.8|12013.1|12003.5|12014.9|12010.4|12004.2|12001.2|1291
1656684000000|2022-07-01 14:00:00|12012|12005.7|11990.7|11989.2|12021.9|12017.6|11989.3|11987.3|2022
1656684300000|2022-07-01 14:05:00|11990.9|11989.4|11989.6|11988.1|11993.2|11991.7|11976.5|11975|1738
1656684600000|2022-07-01 14:10:00|11989.8|11988.3|11983.9|11982.4|12001.4|11999.9|11980.7|11979.2|1455
1656684900000|2022-07-01 14:15:00|11984|11982.5|11999.2|11998.3|12000.6|11999.1|11983.8|11982.3|1348
1656685200000|2022-07-01 14:20:00|11999|11998.1|12004|12002.5|12009.4|12008|11995|11993.7|1472
1656685500000|2022-07-01 14:25:00|12003.8|12002.3|11986.4|11984.9|12005.1|12003.8|11979.5|11978|1571
1656685800000|2022-07-01 14:30:00|11986.3|11984.8|11994.5|11993|11997.1|11995.9|11982.6|11981.1|1623
1656686100000|2022-07-01 14:35:00|11994.4|11992.9|11994.5|11993|12004.9|12003.7|11992.4|11990.9|1404
1656686400000|2022-07-01 14:40:00|11994.4|11992.9|11996|11994.5|12004.7|12003.2|11992.1|11990.6|1344
1656686700000|2022-07-01 14:45:00|11996.1|11994.6|12006.1|12004.6|12006.8|12004.9|11987.4|11986.1|1354
1656687000000|2022-07-01 14:50:00|12005.9|12004.4|12008.5|12007|12010.2|12008.9|11999|11997.5|1526
1656687300000|2022-07-01 14:55:00|12008.4|12006.9|12002.9|12002|12010.5|12009.1|12000.4|11998.9|1580
1656687600000|2022-07-01 15:00:00|12003.1|12002.2|12002.8|12001.9|12008.2|12007.1|12000.5|11999|1392
1656687900000|2022-07-01 15:05:00|12002.7|12001.8|12010.1|12009.2|12010.4|12009.3|11999.8|11998.3|1391
1656688200000|2022-07-01 15:10:00|12010|12009.1|12009.2|12008.3|12013.5|12012.6|12006.9|12006|1243
1656688500000|2022-07-01 15:15:00|12009.6|12008.1|12018.9|12018|12021.3|12019.8|12007.8|12006.3|1145
1656688800000|2022-07-01 15:20:00|12019.2|12017.7|12028.8|12027.3|12028.9|12027.7|12018.6|12017.1|1172
1656689100000|2022-07-01 15:25:00|12028.9|12027.4|12030.2|12029.3|12030.3|12029.4|12024.2|12023.1|928
1656689400000|2022-07-01 15:30:00|12030|12029.1|12042.5|12041.6|12042.9|12041.6|12029.8|12028.5|1133
1656689700000|2022-07-01 15:35:00|12042.8|12041.3|12044.3|12042.8|12044.4|12043.4|12033.6|12032.5|1141
1656690000000|2022-07-01 15:40:00|12044.4|12042.9|12055.4|12053.9|12057.6|12056.4|12043.4|12042.2|1110
1656690300000|2022-07-01 15:45:00|12055.3|12053.8|12056.4|12054.9|12057.5|12056.3|12050.9|12049.8|1027
1656690600000|2022-07-01 15:50:00|12056.6|12055.1|12059.2|12058.3|12059.3|12058.4|12050.3|12048.8|1137
1656690900000|2022-07-01 15:55:00|12059.1|12058.2|12047.1|12046.2|12059.6|12058.7|12047|12045.5|1082
1656691200000|2022-07-01 16:00:00|12047.2|12046.3|12050.2|12049.3|12051.7|12050.5|12045|12044.1|1006
1656691500000|2022-07-01 16:05:00|12050.7|12049.2|12052.2|12050.7|12059.5|12058.3|12049.7|12048.6|978
1656691800000|2022-07-01 16:10:00|12052.4|12050.9|12052.5|12051.6|12055.6|12054.3|12048.6|12047.5|965
1656692100000|2022-07-01 16:15:00|12052.7|12051.2|12058.2|12057.3|12060.6|12059.3|12051.2|12050.2|879
1656692400000|2022-07-01 16:20:00|12058.5|12057.6|12062.4|12061.5|12064.4|12062.9|12056.1|12055.2|805
1656692700000|2022-07-01 16:25:00|12062.5|12061.6|12051|12049.5|12063.5|12062.5|12050.7|12049.3|711
1656693000000|2022-07-01 16:30:00|12050.9|12049.4|12050.5|12049.6|12053.1|12051.9|12046.8|12045.9|937
1656693300000|2022-07-01 16:35:00|12050.4|12049.5|12052.9|12052|12056.6|12055.3|12048.5|12047|712
1656693600000|2022-07-01 16:40:00|12052.8|12051.9|12053.1|12052.2|12057.1|12055.7|12052|12050.8|753
1656693900000|2022-07-01 16:45:00|12052.9|12052|12053.6|12052.1|12053.8|12052.5|12046.7|12045.8|799
1656694200000|2022-07-01 16:50:00|12053.7|12052.2|12051.2|12050.3|12056.7|12055.7|12050.6|12049.7|770
1656694500000|2022-07-01 16:55:00|12051.3|12050.4|12046.8|12045.3|12052.3|12051.4|12044|12042.9|826
1656694800000|2022-07-01 17:00:00|12046.3|12044.8|12043.8|12042.3|12048|12047.1|12042.5|12041|846
1656695100000|2022-07-01 17:05:00|12043.7|12042.2|12045.8|12044.9|12046.8|12045.3|12041.7|12040.6|652
1656695400000|2022-07-01 17:10:00|12045.7|12044.8|12043.3|12042.4|12045.8|12044.9|12040.6|12039.3|764
1656695700000|2022-07-01 17:15:00|12043.6|12042.7|12045|12044.1|12045.7|12044.8|12039.1|12037.8|908
1656696000000|2022-07-01 17:20:00|12044.9|12044|12042.1|12040.6|12047.1|12045.9|12041|12039.8|698
1656696300000|2022-07-01 17:25:00|12042|12040.5|12043.4|12041.9|12044.6|12043.5|12038|12036.5|649
1656696600000|2022-07-01 17:30:00|12043.3|12041.8|12049.9|12049|12050.2|12049.1|12043.1|12041.8|688
1656696900000|2022-07-01 17:35:00|12049.7|12048.8|12052.8|12051.3|12054.9|12053.6|12048.7|12047.6|958
1656697200000|2022-07-01 17:40:00|12053|12051.5|12055.8|12054.9|12056.9|12055.8|12051.8|12050.7|598
1656697500000|2022-07-01 17:45:00|12055.7|12054.8|12060.6|12059.1|12060.6|12059.6|12055.7|12054.8|713
1656697800000|2022-07-01 17:50:00|12060.5|12059|12060.8|12059.3|12064.8|12063.6|12059.4|12057.9|637
1656698100000|2022-07-01 17:55:00|12060.9|12059.4|12064.5|12063|12067.2|12065.7|12060.8|12059.3|560
1656698400000|2022-07-01 18:00:00|12064.4|12062.9|12067.1|12065.6|12070.7|12069.8|12064|12062.5|629
1656698700000|2022-07-01 18:05:00|12067.3|12065.8|12070|12068.5|12070.2|12068.7|12065|12063.5|575
1656699000000|2022-07-01 18:10:00|12070.1|12068.6|12069.2|12067.7|12071.4|12070.1|12067.7|12066.3|565
1656699300000|2022-07-01 18:15:00|12069.3|12067.8|12075.1|12074.2|12075.1|12074.2|12066.7|12065.4|529
1656699600000|2022-07-01 18:20:00|12075.4|12074.5|12083|12081.5|12083.3|12081.8|12075.2|12074.3|698
1656699900000|2022-07-01 18:25:00|12082.9|12081.4|12083.6|12082.1|12085.7|12084.5|12082.1|12080.6|537
1656700200000|2022-07-01 18:30:00|12083.5|12082|12088.8|12087.9|12090.3|12089|12083.2|12081.7|463
1656700500000|2022-07-01 18:35:00|12088.7|12087.8|12093.7|12092.8|12094.3|12092.9|12087.8|12086.6|486
1656700800000|2022-07-01 18:40:00|12093.5|12092|12102.8|12101.9|12103.3|12102.1|12092.5|12091.4|477
1656701100000|2022-07-01 18:45:00|12102.7|12101.8|12107.7|12106.2|12108.1|12106.6|12099.6|12098.4|671
1656701400000|2022-07-01 18:50:00|12107.8|12106.3|12099|12097.5|12107.8|12106.7|12098.6|12097.1|456
1656701700000|2022-07-01 18:55:00|12099.1|12097.6|12096.9|12095.4|12099.3|12097.8|12091.4|12089.9|662
1656702000000|2022-07-01 19:00:00|12096.1|12094.6|12094.8|12093.3|12101.9|12100.4|12092.7|12091.2|677
1656702300000|2022-07-01 19:05:00|12094.9|12093.4|12095.6|12094.1|12099.8|12098.3|12094.5|12093.1|628
1656702600000|2022-07-01 19:10:00|12095.9|12094.4|12100.9|12099.4|12101.5|12100|12093.9|12092.4|486
1656702900000|2022-07-01 19:15:00|12101|12099.5|12094.3|12092.8|12101.1|12099.6|12093.5|12092|507
1656703200000|2022-07-01 19:20:00|12094.4|12092.9|12095.4|12093.9|12097|12095.5|12091.9|12090.4|377
1656703500000|2022-07-01 19:25:00|12095.3|12093.8|12092.1|12090.6|12098.2|12096.9|12091.6|12090.3|439
1656703800000|2022-07-01 19:30:00|12092|12090.5|12093.5|12092.6|12095.4|12093.9|12090.8|12089.3|420
1656704100000|2022-07-01 19:35:00|12093.4|12092.5|12101.3|12100.4|12102.6|12101.1|12093.4|12092.5|459
1656704400000|2022-07-01 19:40:00|12101.5|12100.6|12099.7|12098.2|12103.1|12101.7|12099.4|12098.1|575
1656704700000|2022-07-01 19:45:00|12099.3|12097.8|12096.8|12095.3|12100.6|12099.1|12095.6|12094.1|440
1656705000000|2022-07-01 19:50:00|12096.7|12095.2|12094.6|12093.1|12098.1|12096.6|12091.8|12090.3|511
1656705300000|2022-07-01 19:55:00|12094.4|12092.9|12097.2|12095.7|12097.4|12095.9|12093.8|12092.3|562
1656705600000|2022-07-01 20:00:00|12097.3|12095.8|12099.4|12097.9|12100.1|12098.6|12095.9|12094.4|506
1656705900000|2022-07-01 20:05:00|12099.5|12098|12098.7|12097.2|12099.8|12098|12097.2|12095.4|180
1656706200000|2022-07-01 20:10:00|12098.6|12097.1|12098.9|12097.4|12099|12097.6|12097.1|12095.4|142
1656706500000|2022-07-01 20:15:00|12099|12097.5|12098.6|12097.1|12099|12097.5|12097.8|12096.1|99
1656706800000|2022-07-01 20:20:00|12098.5|12097|12100.1|12098.6|12100.8|12099.2|12097.9|12096.2|211
1656707100000|2022-07-01 20:25:00|12100|12098.5|12099.6|12098.1|12100.9|12099.4|12099.1|12097.5|175
1656707400000|2022-07-01 20:30:00|12099.3|12097.8|12100.8|12099.3|12102.3|12100.8|12099|12097.8|126
1656707700000|2022-07-01 20:35:00|12101.3|12099.8|12099.2|12097.7|12102|12100.5|12098.8|12097.3|199
1656708000000|2022-07-01 20:40:00|12098.7|12097.2|12096.8|12095.3|12098.8|12097.3|12095.7|12094.2|110
1656708300000|2022-07-01 20:45:00|12097.1|12095.6|12095.3|12093.8|12098|12096.5|12094.9|12093.4|96
1656708600000|2022-07-01 20:50:00|12099.9|12098.4|12095.4|12093.9|12100.6|12098.5|12094.7|12091.3|307
1656708900000|2022-07-01 20:55:00|12095.2|12093.7|12106.4|12096.3|12119.4|12108.4|12091.2|12081.7|380
1656878400000|2022-07-03 20:00:00|12117.4|12098.7|12117.4|12099.1|12117.4|12099.1|12113.1|12095.6|7
1656878700000|2022-07-03 20:05:00|12113.1|12095.4|12117.4|12099.4|12117.4|12099.4|12113.1|12095.4|5
1656879000000|2022-07-03 20:10:00|12114.7|12093.7|12117.4|12099.4|12117.4|12099.4|12113.1|12093.3|11
1656879300000|2022-07-03 20:15:00|12116.3|12098.7|12117.4|12099.4|12118.2|12100.6|12116.3|12096.4|9
1656879600000|2022-07-03 20:20:00|12114.7|12093.7|12116.7|12099.1|12116.7|12099.1|12114.7|12093.7|2
1656879900000|2022-07-03 20:25:00|12114.7|12093.7|12117.4|12099.4|12117.4|12099.4|12114.7|12093.7|4
1656880200000|2022-07-03 20:30:00|12114.7|12093.7|12117.4|12099.4|12117.4|12099.4|12105.7|12084.7|4
1656880800000|2022-07-03 20:40:00|12118.8|12100.7|12117.4|12099.4|12118.8|12100.7|12117.4|12099.4|3
1656881100000|2022-07-03 20:45:00|12116.7|12099.1|12117.4|12099.4|12117.4|12099.4|12116.7|12099.1|2
1656881400000|2022-07-03 20:50:00|12117.5|12100.6|12116.8|12100.6|12117.5|12100.6|12116.8|12099.8|7
1656881700000|2022-07-03 20:55:00|12115.5|12094.5|12116.9|12099.7|12119.1|12101.5|12115.5|12094.5|6
1656882000000|2022-07-03 21:00:00|12116.8|12100.6|12105.6|12094.6|12116.8|12103.1|12105.6|12094.6|130
1656882300000|2022-07-03 21:05:00|12105.9|12094.9|12107.2|12096.2|12111|12100|12105.9|12094.9|90
1656882600000|2022-07-03 21:10:00|12107.1|12096.1|12108.6|12097.6|12109.6|12098.6|12106.9|12095.9|72
1656882900000|2022-07-03 21:15:00|12108.1|12097.1|12105.8|12095.6|12108.7|12097.7|12105.2|12094.6|156
1656883200000|2022-07-03 21:20:00|12105.6|12095.5|12105.1|12095.7|12107.3|12096.5|12105.1|12095.2|114
1656883500000|2022-07-03 21:25:00|12106.8|12095.8|12106.2|12096|12107.4|12096.9|12103.8|12095.3|87
1656883800000|2022-07-03 21:30:00|12104.4|12096.9|12105.8|12095.2|12106.7|12097.5|12101.9|12094.9|173
1656884100000|2022-07-03 21:35:00|12103.5|12096.2|12102.9|12096.3|12106.6|12096.6|12101.6|12094.7|125
1656884400000|2022-07-03 21:40:00|12102.6|12096.7|12106.1|12095.1|12107.5|12097|12101.2|12094.9|136
1656884700000|2022-07-03 21:45:00|12105.5|12094.8|12103.2|12096|12106.8|12096.5|12102.1|12094.6|152
1656885000000|2022-07-03 21:50:00|12102.5|12096.5|12106.6|12095.6|12107.5|12097|12102.3|12094.6|115
1656885300000|2022-07-03 21:55:00|12106|12095.2|12103.6|12095.9|12107.1|12097.2|12102.2|12094.7|116
1656885600000|2022-07-03 22:00:00|12106|12095|12108.1|12105.1|12110|12105.1|12102|12095|605
1656885900000|2022-07-03 22:05:00|12108.2|12104.9|12118.9|12113.8|12120.7|12115.9|12107.3|12103.5|508
1656886200000|2022-07-03 22:10:00|12119|12113.9|12118.1|12111.3|12124.4|12121.3|12116.7|12108.1|882
1656886500000|2022-07-03 22:15:00|12117.9|12111.7|12116.6|12112.3|12117.9|12112.7|12113.6|12108.8|1308
1656886800000|2022-07-03 22:20:00|12116.7|12112.4|12117.5|12113.7|12118.2|12114.1|12115.7|12111.3|691
1656887100000|2022-07-03 22:25:00|12117.7|12113.6|12117.8|12114.2|12119|12115.2|12116.5|12112.9|677
1656887400000|2022-07-03 22:30:00|12117.5|12114.3|12111.5|12107.7|12119|12115.9|12108.7|12105.5|1001
1656887700000|2022-07-03 22:35:00|12111.2|12108.1|12109.3|12105.9|12111.6|12108.8|12108.3|12104.9|614
1656888000000|2022-07-03 22:40:00|12109.2|12105.8|12109.2|12106.3|12109.6|12107.2|12106.5|12103|659
1656888300000|2022-07-03 22:45:00|12109.1|12106.5|12106.3|12102.7|12114.2|12111.5|12105.5|12102|762
1656888600000|2022-07-03 22:50:00|12106.2|12102.8|12107.5|12104.3|12107.9|12105|12104.8|12101.6|496
1656888900000|2022-07-03 22:55:00|12107.3|12104.2|12111.7|12109.1|12112.4|12109.3|12107|12104|632
1656889200000|2022-07-03 23:00:00|12111.3|12109.8|12109.7|12107.5|12111.4|12109.8|12108.5|12106.5|612
1656889500000|2022-07-03 23:05:00|12109.2|12107.7|12108.9|12106.6|12109.9|12107.8|12107.1|12105.3|659
1656889800000|2022-07-03 23:10:00|12108.8|12106.7|12108.9|12106.6|12110.1|12108.5|12106.5|12104.6|699
1656890100000|2022-07-03 23:15:00|12108.5|12107|12108.2|12106.7|12109.8|12108.1|12107.2|12105.7|539
1656890400000|2022-07-03 23:20:00|12108.3|12106.8|12109|12107.5|12109.8|12108.1|12106.9|12105.4|458
1656890700000|2022-07-03 23:25:00|12109.1|12107.6|12110.2|12108.7|12110.4|12108.9|12106.8|12105.3|587
1656891000000|2022-07-03 23:30:00|12110.3|12108.8|12106.2|12104.7|12110.4|12108.9|12105.9|12104.4|623
1656891300000|2022-07-03 23:35:00|12106.1|12104.6|12107.7|12106.2|12108|12106.5|12105.9|12104.4|441
1656891600000|2022-07-03 23:40:00|12107.8|12106.3|12102.1|12100.6|12109.5|12108|12100.4|12098.9|491
1656891900000|2022-07-03 23:45:00|12101.1|12099.6|12104.5|12103|12106.8|12105.3|12100.5|12099|935
1656892200000|2022-07-03 23:50:00|12104.6|12103.1|12101.3|12099.8|12105.6|12104.1|12100.6|12099.1|696
1656892500000|2022-07-03 23:55:00|12101.2|12099.7|12100.7|12099.2|12103.2|12101.7|12100|12098.5|781
1656892800000|2022-07-04 00:00:00|12100|12098.5|12105.5|12104|12109.9|12108.5|12099.3|12097.8|972
1656893100000|2022-07-04 00:05:00|12105.4|12103.9|12109.1|12107.6|12109.6|12108.1|12102|12100.5|702
1656893400000|2022-07-04 00:10:00|12109.2|12107.7|12110|12108.5|12110.5|12109|12106.5|12105.3|882
1656893700000|2022-07-04 00:15:00|12110.1|12108.6|12112.2|12110.7|12114.4|12113.1|12109.9|12108.5|808
1656894000000|2022-07-04 00:20:00|12112.3|12110.8|12112.6|12111.1|12113.5|12112.2|12108.7|12107.2|715
1656894300000|2022-07-04 00:25:00|12112.5|12111|12113.5|12112.6|12115.3|12113.9|12111|12109.8|686
1656894600000|2022-07-04 00:30:00|12113.9|12112.4|12111.3|12109.8|12114.8|12113.5|12108.6|12107.4|693
1656894900000|2022-07-04 00:35:00|12111.2|12109.7|12105.4|12103.9|12112|12110.5|12104|12102.5|764
1656895200000|2022-07-04 00:40:00|12105.3|12103.8|12105|12103.5|12107.4|12106.1|12103.5|12102.1|541
1656895500000|2022-07-04 00:45:00|12104.8|12103.3|12105.6|12104.1|12106.3|12105|12102.5|12101.1|641
1656895800000|2022-07-04 00:50:00|12105.5|12104|12110.2|12108.7|12114.9|12113.4|12102.3|12100.8|1035
1656896100000|2022-07-04 00:55:00|12110|12108.5|12107.2|12105.7|12112.5|12110.6|12106|12104|809
1656896400000|2022-07-04 01:00:00|12107.1|12105.6|12103.7|12102.2|12108.2|12106.7|12103.3|12101.7|688
1656896700000|2022-07-04 01:05:00|12103.8|12102.3|12099.9|12098.4|12107.3|12105.8|12099.6|12098.4|804
1656897000000|2022-07-04 01:10:00|12100|12098.5|12098.6|12097.1|12100.7|12099.2|12097.2|12095.7|848
1656897300000|2022-07-04 01:15:00|12098.7|12097.2|12098.1|12096.6|12100.6|12099.2|12093.5|12092|813
1656897600000|2022-07-04 01:20:00|12098.2|12096.7|12095.4|12094.5|12098.2|12096.7|12092.1|12090.6|772
1656897900000|2022-07-04 01:25:00|12095.3|12094.4|12097.7|12096.2|12098.1|12096.9|12093.3|12092|732
1656898200000|2022-07-04 01:30:00|12097.9|12096.4|12095.2|12093.7|12099.5|12098.1|12093.4|12091.9|748
1656898500000|2022-07-04 01:35:00|12094.7|12093.2|12095.3|12093.8|12096.1|12094.9|12092.8|12091.4|807
1656898800000|2022-07-04 01:40:00|12095.2|12093.7|12099.8|12098.9|12100.5|12099.3|12095.1|12093.6|860
1656899100000|2022-07-04 01:45:00|12099.7|12098.8|12103.8|12102.3|12105.1|12103.6|12095.7|12094.5|778
1656899400000|2022-07-04 01:50:00|12103.7|12102.2|12098.4|12096.9|12104|12102.6|12098.2|12096.7|750
1656899700000|2022-07-04 01:55:00|12098.3|12096.8|12099.1|12097.6|12100.2|12098.8|12096.4|12094.9|661
1656900000000|2022-07-04 02:00:00|12099.2|12097.7|12097.6|12096.7|12100.7|12099.2|12096.7|12095.6|656
1656900300000|2022-07-04 02:05:00|12097.5|12096.6|12100.6|12099.1|12101.8|12100.3|12096.1|12094.9|719
1656900600000|2022-07-04 02:10:00|12100.8|12099.3|12099.9|12098.4|12102.8|12101.3|12099.3|12097.9|805
1656900900000|2022-07-04 02:15:00|12100|12098.5|12095.3|12093.8|12100.6|12099.1|12095.1|12093.6|775
1656901200000|2022-07-04 02:20:00|12095.2|12093.7|12093.4|12091.9|12096.4|12095.2|12089.8|12088.5|678
1656901500000|2022-07-04 02:25:00|12093.5|12092|12092.5|12091|12094.7|12093.3|12091.8|12090.4|531
1656901800000|2022-07-04 02:30:00|12092.6|12091.1|12091.9|12090.4|12093.9|12092.8|12090.5|12089.2|677
1656902100000|2022-07-04 02:35:00|12091.8|12090.3|12094.9|12093.4|12095.2|12094|12091|12089.9|512
1656902400000|2022-07-04 02:40:00|12094.8|12093.3|12091.5|12090.6|12096.4|12095.1|12091.5|12090.2|567
1656902700000|2022-07-04 02:45:00|12091.4|12090.5|12094.3|12092.8|12094.5|12093|12089.5|12088.1|653
1656903000000|2022-07-04 02:50:00|12094.4|12092.9|12095|12093.5|12096.1|12095|12094|12092.6|663
1656903300000|2022-07-04 02:55:00|12094.9|12093.4|12094.2|12092.7|12096.4|12094.9|12093.5|12092.3|459
1656903600000|2022-07-04 03:00:00|12094.3|12092.8|12097.8|12096.3|12098.3|12096.8|12092.6|12091.2|549
1656903900000|2022-07-04 03:05:00|12097.7|12096.2|12099|12097.5|12099.1|12097.9|12096.6|12095.3|617
1656904200000|2022-07-04 03:10:00|12099.1|12097.6|12102.6|12101.7|12103|12101.8|12097.5|12096.3|555
1656904500000|2022-07-04 03:15:00|12102.7|12101.8|12103.8|12102.9|12104.7|12103.2|12101.4|12100.1|685
1656904800000|2022-07-04 03:20:00|12103.7|12102.8|12103.5|12102|12104.1|12103|12102|12100.9|743
1656905100000|2022-07-04 03:25:00|12103.4|12101.9|12107.2|12105.7|12109.7|12108.3|12103.2|12101.7|680
1656905400000|2022-07-04 03:30:00|12107.1|12105.6|12098.9|12097.4|12107.2|12105.8|12098.6|12097.1|601
1656905700000|2022-07-04 03:35:00|12098.8|12097.3|12098.3|12096.8|12101.3|12099.8|12097.9|12096.4|488
1656906000000|2022-07-04 03:40:00|12098.1|12096.6|12095.6|12094.1|12098.3|12096.8|12093.8|12092.3|450
1656906300000|2022-07-04 03:45:00|12095.5|12094|12092.4|12090.9|12096.8|12095.3|12091.4|12089.9|658
1656906600000|2022-07-04 03:50:00|12092.5|12091|12088.5|12087|12095.2|12093.7|12088.4|12086.9|709
1656906900000|2022-07-04 03:55:00|12088.6|12087.1|12088.7|12087.2|12090.1|12089|12085.5|12084|510
1656907200000|2022-07-04 04:00:00|12088.3|12086.8|12088.2|12086.7|12089.8|12088.7|12087.7|12086.2|482
1656907500000|2022-07-04 04:05:00|12088.1|12086.6|12090.8|12089.3|12091.8|12090.6|12088.1|12086.6|394
1656907800000|2022-07-04 04:10:00|12090.7|12089.2|12090.8|12089.3|12091.4|12089.7|12088.1|12086.6|413
1656908100000|2022-07-04 04:15:00|12090.4|12089.5|12092.8|12091.3|12093.7|12092.3|12090.3|12089|356
1656908400000|2022-07-04 04:20:00|12092.7|12091.2|12093.5|12092|12094.1|12092.6|12091.8|12090.4|347
1656908700000|2022-07-04 04:25:00|12093.4|12091.9|12093.5|12092.6|12094.3|12092.8|12092.6|12091.1|327
1656909000000|2022-07-04 04:30:00|12093.7|12092.2|12090.5|12089.6|12094|12092.9|12090.4|12089.2|442
1656909300000|2022-07-04 04:35:00|12090.6|12089.7|12091.1|12090.2|12092.8|12091.3|12088.3|12087|526
1656909600000|2022-07-04 04:40:00|12091.4|12089.9|12093.8|12092.3|12094.9|12093.4|12091.3|12089.8|407
1656909900000|2022-07-04 04:45:00|12093.9|12092.4|12096|12094.5|12097|12095.7|12093.9|12092.4|379
1656910200000|2022-07-04 04:50:00|12095.9|12094.4|12093.7|12092.2|12096.2|12094.8|12092.7|12091.6|345
1656910500000|2022-07-04 04:55:00|12093.6|12092.1|12093.9|12092.4|12094.5|12093.3|12092.8|12091.7|312
1656910800000|2022-07-04 05:00:00|12093.7|12092.8|12096.7|12095.2|12099|12097.7|12091.8|12090.5|475
1656911100000|2022-07-04 05:05:00|12096.6|12095.1|12095.2|12094.3|12098.1|12097.2|12094.8|12093.6|536
1656911400000|2022-07-04 05:10:00|12095.5|12094.6|12099.4|12097.9|12099.5|12098.1|12095.1|12093.9|618
1656911700000|2022-07-04 05:15:00|12099.3|12097.8|12100.5|12099|12101.2|12099.8|12098.6|12097.3|402
1656912000000|2022-07-04 05:20:00|12100.4|12098.9|12096.2|12094.7|12101.3|12099.8|12095.9|12094.4|492
1656912300000|2022-07-04 05:25:00|12096.1|12094.6|12099|12097.5|12099.1|12097.9|12094.9|12093.7|431
1656912600000|2022-07-04 05:30:00|12098.6|12097.7|12107.8|12106.3|12108.6|12107.1|12098.4|12097.2|820
1656912900000|2022-07-04 05:35:00|12108.2|12106|12103.6|12102.1|12109.4|12107.7|12102.5|12100.8|862
1656913200000|2022-07-04 05:40:00|12103.5|12102|12105.6|12104.1|12106.9|12105.7|12103.3|12102|744
1656913500000|2022-07-04 05:45:00|12105.5|12104|12102|12100.5|12106.6|12105.1|12101.8|12100.3|553
1656913800000|2022-07-04 05:50:00|12101.9|12100.4|12099.6|12098.7|12102.1|12100.6|12098.3|12096.8|521
1656914100000|2022-07-04 05:55:00|12099.7|12098.8|12101.6|12100.1|12103.4|12101.9|12099.7|12098.5|705
1656914400000|2022-07-04 06:00:00|12101.7|12100.2|12107.4|12105.9|12108.6|12107.1|12099.5|12098.2|996
1656914700000|2022-07-04 06:05:00|12107.3|12105.8|12101.8|12100.3|12109.4|12108.1|12101.3|12100|852
1656915000000|2022-07-04 06:10:00|12101.7|12100.2|12100.9|12099.4|12103.8|12102.5|12100.3|12098.8|879
1656915300000|2022-07-04 06:15:00|12100.8|12099.3|12104.8|12103.3|12107.3|12105.8|12098.8|12097.5|838
1656915600000|2022-07-04 06:20:00|12104.6|12103.1|12107.1|12105.6|12107.4|12105.9|12102|12100.5|673
1656915900000|2022-07-04 06:25:00|12107|12105.5|12108.9|12107.4|12109.9|12108.7|12104.1|12102.8|624
1656916200000|2022-07-04 06:30:00|12109.1|12107.6|12106.9|12105.4|12112.1|12110.5|12098.3|12096.6|1104
1656916500000|2022-07-04 06:35:00|12106.8|12105.3|12104.7|12103.2|12109.8|12108.3|12102.8|12100.9|979
1656916800000|2022-07-04 06:40:00|12104.8|12103.3|12110|12108.5|12111.3|12109|12104.7|12103.2|868
1656917100000|2022-07-04 06:45:00|12109.9|12108.4|12106.5|12105|12110.6|12109.4|12103.9|12102.4|823
1656917400000|2022-07-04 06:50:00|12106.6|12105.1|12095.3|12093.8|12110.3|12108.8|12094.8|12093|930
1656917700000|2022-07-04 06:55:00|12095.2|12093.7|12104.6|12103.1|12105.7|12104.2|12093.7|12091.9|1050
1656918000000|2022-07-04 07:00:00|12105|12103.5|12110.4|12108.9|12115.9|12114.1|12104.9|12103.4|1455
1656918300000|2022-07-04 07:05:00|12110.5|12109|12117.4|12115.9|12118|12116.5|12108.5|12106.6|1133
1656918600000|2022-07-04 07:10:00|12117.8|12116.3|12117.3|12115.8|12120.8|12119.1|12112.1|12110.6|1162
1656918900000|2022-07-04 07:15:00|12117.5|12116|12119|12117.5|12119.4|12117.9|12111.7|12110.2|1005
1656919200000|2022-07-04 07:20:00|12119.1|12117.6|12121.5|12120|12122.6|12121.2|12114.9|12113.4|1034
1656919500000|2022-07-04 07:25:00|12121.6|12120.1|12125.1|12123.6|12127.5|12126.4|12120.5|12119|1005
1656919800000|2022-07-04 07:30:00|12125|12123.5|12122.3|12120.8|12126.2|12124.7|12121.1|12119.6|943
1656920100000|2022-07-04 07:35:00|12122.5|12121|12120.9|12119.4|12126.3|12124.8|12119.5|12118|799
1656920400000|2022-07-04 07:40:00|12120.8|12119.3|12116.3|12114.8|12124.7|12123.2|12116|12114.6|851
1656920700000|2022-07-04 07:45:00|12116.2|12114.7|12115|12113.5|12118.9|12117.4|12111.9|12110.4|789
1656921000000|2022-07-04 07:50:00|12115.1|12113.6|12121.1|12119.6|12121.1|12119.6|12113.5|12112.3|713
1656921300000|2022-07-04 07:55:00|12121.4|12119.9|12125.2|12123.7|12125.3|12124|12118.6|12117.3|717
1656921600000|2022-07-04 08:00:00|12125.4|12123.9|12112.9|12112|12125.5|12124.3|12111.8|12110.5|1003
1656921900000|2022-07-04 08:05:00|12113|12112.1|12116.6|12115.1|12116.7|12115.2|12109.5|12108|850
1656922200000|2022-07-04 08:10:00|12116.8|12115.3|12112.9|12111.4|12118.2|12116.7|12109.9|12108.4|889
1656922500000|2022-07-04 08:15:00|12113|12111.5|12109.6|12108.7|12116|12114.8|12105.7|12104.5|997
1656922800000|2022-07-04 08:20:00|12109.7|12108.8|12109.9|12109|12112.6|12111.3|12108.2|12107.1|820
1656923100000|2022-07-04 08:25:00|12110.3|12108.8|12112.4|12110.9|12113.1|12111.8|12106.3|12105.2|728
1656923400000|2022-07-04 08:30:00|12112.2|12110.7|12114.3|12112.8|12117|12115.6|12110.7|12109.7|690
1656923700000|2022-07-04 08:35:00|12114.2|12112.7|12111.7|12110.2|12114.2|12112.7|12107.6|12106.3|775
1656924000000|2022-07-04 08:40:00|12111.3|12110.4|12112.3|12111.4|12113.1|12111.9|12110.1|12108.9|540
1656924300000|2022-07-04 08:45:00|12112.6|12111.1|12121.2|12120.3|12122.5|12121.3|12112|12110.7|882
1656924600000|2022-07-04 08:50:00|12121.3|12120.4|12119.2|12118.3|12123.4|12122.1|12117.6|12116.4|773
1656924900000|2022-07-04 08:55:00|12119.3|12118.4|12123|12121.5|12123.1|12121.9|12118.4|12117.3|725
1656925200000|2022-07-04 09:00:00|12123.1|12121.6|12120.7|12119.8|12124.3|12122.8|12118.7|12117.2|900
1656925500000|2022-07-04 09:05:00|12120.8|12119.9|12122.4|12120.9|12124|12122.9|12120.1|12119|718
1656925800000|2022-07-04 09:10:00|12122.3|12120.8|12114.4|12113.5|12122.3|12121.2|12114|12112.8|778
1656926100000|2022-07-04 09:15:00|12114.3|12113.4|12111.3|12110.4|12116.7|12115.6|12111.2|12110.3|578
1656926400000|2022-07-04 09:20:00|12111.2|12110.3|12110.9|12109.4|12113.7|12112.4|12109|12107.5|593
1656926700000|2022-07-04 09:25:00|12111|12109.5|12113.6|12112.7|12114.9|12113.6|12109.9|12108.5|551
1656927000000|2022-07-04 09:30:00|12113.9|12112.4|12137|12135.5|12138|12136.5|12109.6|12108.7|1131
1656927300000|2022-07-04 09:35:00|12137.1|12135.6|12127.3|12125.8|12137.4|12135.9|12126.4|12125.2|905
1656927600000|2022-07-04 09:40:00|12127.4|12125.9|12127.3|12125.8|12133|12131.5|12126|12124.7|722
1656927900000|2022-07-04 09:45:00|12127.4|12125.9|12125.3|12124.4|12128.5|12127.2|12123.5|12122.6|677
1656928200000|2022-07-04 09:50:00|12125.2|12124.3|12122.8|12121.3|12125.8|12124.6|12121.3|12120.2|740
1656928500000|2022-07-04 09:55:00|12122.9|12121.4|12121.5|12120|12127.5|12126.4|12121|12119.5|677
1656928800000|2022-07-04 10:00:00|12121.6|12120.1|12127.7|12126.2|12127.8|12126.7|12121.4|12120|763
1656929100000|2022-07-04 10:05:00|12127.8|12126.3|12129.2|12127.7|12130.3|12128.9|12126.3|12125.2|740
1656929400000|2022-07-04 10:10:00|12129|12128.1|12128.7|12127.2|12130.4|12129.3|12126.4|12125.3|633
1656929700000|2022-07-04 10:15:00|12128.3|12127.4|12129.9|12128.4|12135.3|12134.1|12128.3|12127.4|649
1656930000000|2022-07-04 10:20:00|12130|12128.5|12128.5|12127.6|12131.1|12129.8|12124.9|12123.4|719
1656930300000|2022-07-04 10:25:00|12128.6|12127.1|12127.1|12125.6|12129.9|12128.7|12125.5|12124.5|506
1656930600000|2022-07-04 10:30:00|12127|12125.5|12123.4|12122.5|12129|12127.7|12123.3|12122.2|672
1656930900000|2022-07-04 10:35:00|12123.8|12122.3|12126.9|12125.4|12127.7|12126.6|12121.9|12120.5|696
1656931200000|2022-07-04 10:40:00|12126.7|12125.2|12131.4|12129.9|12132.7|12131.2|12126.3|12124.9|566
1656931500000|2022-07-04 10:45:00|12131.3|12129.8|12133.9|12132.4|12134.2|12132.7|12130.2|12128.7|613
1656931800000|2022-07-04 10:50:00|12133.7|12132.2|12142.8|12141.3|12143.5|12142.4|12133.1|12131.6|657
1656932100000|2022-07-04 10:55:00|12142.7|12141.2|12139|12138.1|12143.5|12142.2|12138.6|12137.5|879
1656932400000|2022-07-04 11:00:00|12139.4|12138.5|12140.9|12139.4|12141.5|12140.4|12138.2|12137|597
1656932700000|2022-07-04 11:05:00|12141|12139.5|12155|12153.5|12155.3|12153.8|12140.6|12139.4|915
1656933000000|2022-07-04 11:10:00|12154.9|12153.4|12153.4|12151.9|12156.5|12155|12150.1|12148.6|713
1656933300000|2022-07-04 11:15:00|12153.3|12151.8|12157.4|12155.9|12157.8|12156.3|12150.1|12148.9|557
1656933600000|2022-07-04 11:20:00|12157.3|12155.8|12155.7|12154.8|12158|12156.5|12152.2|12150.7|491
1656933900000|2022-07-04 11:25:00|12155.5|12154.6|12158.7|12157.8|12160.2|12159|12152|12150.6|637
1656934200000|2022-07-04 11:30:00|12158.8|12157.9|12158.2|12156.7|12159.2|12158|12153.4|12152.1|513
1656934500000|2022-07-04 11:35:00|12158.3|12156.8|12155.7|12154.2|12158.4|12157|12154.9|12153.4|419
1656934800000|2022-07-04 11:40:00|12155.8|12154.3|12158.2|12157.3|12158.7|12157.7|12152.6|12151.1|537
1656935100000|2022-07-04 11:45:00|12158.3|12157.4|12157.7|12156.2|12160.6|12159.3|12156.4|12155.2|411
1656935400000|2022-07-04 11:50:00|12157.9|12156.4|12154.6|12153.1|12158.8|12157.7|12152.7|12151.6|635
1656935700000|2022-07-04 11:55:00|12154.4|12152.9|12154.7|12153.2|12164.7|12163|12153.2|12151.7|888
1656936000000|2022-07-04 12:00:00|12154.6|12153.1|12156.7|12155.2|12159|12157.7|12150.2|12148.9|1066
1656936300000|2022-07-04 12:05:00|12156.8|12155.3|12164|12163.1|12166|12164.8|12156.2|12154.9|623
1656936600000|2022-07-04 12:10:00|12164.1|12163.2|12163|12161.5|12165.8|12164.3|12157|12155.6|723
1656936900000|2022-07-04 12:15:00|12163.1|12161.6|12153.9|12152.4|12164|12162.5|12153.4|12152|850
1656937200000|2022-07-04 12:20:00|12153.8|12152.3|12160.8|12159.3|12160.9|12159.4|12153.7|12152.2|832
1656937500000|2022-07-04 12:25:00|12160.9|12159.4|12158.1|12156.6|12161.5|12160.3|12156.5|12155.2|631
1656937800000|2022-07-04 12:30:00|12158|12156.5|12155.9|12154.4|12158.6|12157.4|12153.6|12152.6|568
1656938100000|2022-07-04 12:35:00|12156|12154.5|12154.1|12153.2|12157.6|12156.1|12151.8|12150.6|572
1656938400000|2022-07-04 12:40:00|12154.4|12153.5|12150.2|12148.7|12155.7|12154.3|12148.1|12146.6|597
1656938700000|2022-07-04 12:45:00|12150.1|12148.6|12152|12150.5|12152.4|12150.9|12149.3|12148.1|457
1656939000000|2022-07-04 12:50:00|12151.9|12150.4|12147.4|12145.9|12151.9|12150.4|12143.7|12142.2|557
1656939300000|2022-07-04 12:55:00|12147.3|12145.8|12154.3|12152.8|12154.5|12153|12147.1|12145.6|688
1656939600000|2022-07-04 13:00:00|12154.2|12152.7|12152.4|12151.5|12157.3|12155.8|12152.1|12150.9|809
1656939900000|2022-07-04 13:05:00|12152.2|12151.3|12151.1|12150.2|12152.3|12151.4|12148.5|12147.4|597
1656940200000|2022-07-04 13:10:00|12151.2|12150.3|12153.8|12152.3|12154.5|12153.3|12149.9|12148.7|533
1656940500000|2022-07-04 13:15:00|12153.7|12152.2|12157.7|12156.8|12160.4|12159.2|12153.4|12152.2|518
1656940800000|2022-07-04 13:20:00|12157.9|12156.4|12159.7|12158.2|12161|12159.6|12155.4|12154.3|613
1656941100000|2022-07-04 13:25:00|12159.6|12158.1|12156.8|12155.3|12161.7|12160.2|12155.5|12154|513
1656941400000|2022-07-04 13:30:00|12156.9|12155.4|12153.4|12151.9|12157.5|12156|12152.2|12151|697
1656941700000|2022-07-04 13:35:00|12153.3|12151.8|12155.8|12154.3|12157.1|12155.6|12151.8|12150.3|578
1656942000000|2022-07-04 13:40:00|12155.7|12154.2|12154.6|12153.1|12156.7|12155.2|12153.6|12152.1|745
1656942300000|2022-07-04 13:45:00|12154.5|12153|12150.8|12149.9|12156.6|12155.4|12150.7|12149.5|686
1656942600000|2022-07-04 13:50:00|12150.7|12149.8|12150.6|12149.1|12154.6|12153.1|12148.8|12147.3|803
1656942900000|2022-07-04 13:55:00|12150.5|12149|12141.8|12140.3|12151.9|12150.4|12138.9|12137.4|840
1656943200000|2022-07-04 14:00:00|12141.7|12140.2|12140.7|12139.2|12146|12144.5|12140.3|12138.8|987
1656943500000|2022-07-04 14:05:00|12140.6|12139.1|12135.2|12133.7|12142.7|12141.6|12134.7|12133.3|746
1656943800000|2022-07-04 14:10:00|12135|12133.5|12127.2|12125.7|12135.6|12134.2|12126.8|12125.3|639
1656944100000|2022-07-04 14:15:00|12127.1|12125.6|12126.8|12125.3|12131.4|12129.9|12124.9|12123.4|652
1656944400000|2022-07-04 14:20:00|12126.7|12125.2|12126.5|12125|12127.8|12126.5|12124|12122.5|727
1656944700000|2022-07-04 14:25:00|12126.6|12125.1|12126.1|12124.6|12130.8|12129.3|12125.5|12124|639
1656945000000|2022-07-04 14:30:00|12126|12124.5|12126|12124.5|12130.6|12129.1|12125.2|12123.8|787
1656945300000|2022-07-04 14:35:00|12126.6|12125.1|12127|12125.5|12127.8|12126.5|12123.7|12122.2|595
1656945600000|2022-07-04 14:40:00|12127.1|12125.6|12129.8|12128.3|12130.1|12128.6|12124|12122.6|681
1656945900000|2022-07-04 14:45:00|12129.9|12128.4|12128.4|12126.9|12132.8|12131.3|12126.7|12125.2|660
1656946200000|2022-07-04 14:50:00|12129.1|12127.6|12122|12120.5|12132.1|12130.6|12119.9|12118.4|690
1656946500000|2022-07-04 14:55:00|12122.3|12120.8|12116.4|12115.5|12123.9|12122.4|12115.2|12113.9|1094
1656946800000|2022-07-04 15:00:00|12116.3|12115.4|12118.9|12117.4|12123|12121.5|12115.5|12114|1094
1656947100000|2022-07-04 15:05:00|12119.1|12117.6|12124.4|12122.9|12125.6|12124.2|12117.4|12116.1|763
1656947400000|2022-07-04 15:10:00|12124.3|12122.8|12123.9|12122.4|12126.6|12125.1|12123.1|12122|583
1656947700000|2022-07-04 15:15:00|12123.5|12122.6|12116.5|12115|12125.8|12124.3|12113.3|12112.1|850
1656948000000|2022-07-04 15:20:00|12116.6|12115.1|12112.8|12111.3|12117.8|12116.3|12112.2|12110.9|547
1656948300000|2022-07-04 15:25:00|12112.7|12111.2|12114.1|12112.6|12119|12117.5|12112|12110.5|871
1656948600000|2022-07-04 15:30:00|12114|12112.5|12110.8|12109.3|12116.9|12115.4|12109.4|12107.9|676
1656948900000|2022-07-04 15:35:00|12110.7|12109.2|12104.1|12102.6|12110.7|12109.2|12101.8|12100.5|702
1656949200000|2022-07-04 15:40:00|12104|12102.5|12107|12105.5|12107.9|12106.4|12103.6|12102.1|467
1656949500000|2022-07-04 15:45:00|12106.9|12105.4|12107|12105.5|12108.6|12107.1|12106|12104.9|424
1656949800000|2022-07-04 15:50:00|12106.9|12105.4|12110.2|12108.7|12110.6|12109.2|12106.5|12105.3|403
1656950100000|2022-07-04 15:55:00|12110.3|12108.8|12107.2|12105.7|12112.4|12111.4|12107|12105.5|508
1656950400000|2022-07-04 16:00:00|12107.3|12105.8|12107.2|12105.7|12108.2|12107|12105.7|12104.3|410
1656950700000|2022-07-04 16:05:00|12107|12105.5|12105|12103.5|12108.1|12107|12104.7|12103.2|384
1656951000000|2022-07-04 16:10:00|12105.1|12103.6|12106|12104.5|12107|12105.5|12104.3|12102.8|341
1656951300000|2022-07-04 16:15:00|12105.9|12104.4|12099.1|12097.6|12106.5|12105|12098.8|12097.3|367
1656951600000|2022-07-04 16:20:00|12099.3|12097.8|12097.8|12096.3|12100.1|12098.7|12096.9|12095.4|394
1656951900000|2022-07-04 16:25:00|12097.9|12096.4|12101.3|12099.8|12102|12100.5|12097.6|12096.2|416
1656952200000|2022-07-04 16:30:00|12101.2|12099.7|12107.4|12105.9|12107.7|12106.3|12098.7|12097.5|618
1656952500000|2022-07-04 16:35:00|12107.3|12105.8|12103.6|12102.1|12107.3|12106.1|12103.2|12101.7|530
1656952800000|2022-07-04 16:40:00|12103.5|12102|12107.9|12106.4|12108|12106.8|12103.4|12102|513
1656953100000|2022-07-04 16:45:00|12107.8|12106.3|12110.2|12108.7|12111.7|12110.2|12107.7|12106.2|623
1656953400000|2022-07-04 16:50:00|12110.1|12108.6|12107.2|12106.3|12110.2|12108.7|12106.7|12105.2|322
1656953700000|2022-07-04 16:55:00|12107.6|12106.1|12111.8|12110.3|12112.4|12110.9|12107.3|12106|385
1656954000000|2022-07-04 17:00:00|12111.9|12110.4|12108.8|12107.3|12114.2|12112.7|12108.6|12106.8|433
1656954300000|2022-07-04 17:05:00|12108.7|12107.2|12102.5|12101|12109.4|12107.7|12102|12100.5|418
1656954600000|2022-07-04 17:10:00|12102.7|12101.2|12101.7|12100.2|12103.3|12101.7|12099.8|12098.6|406
1656954900000|2022-07-04 17:15:00|12101.8|12100.3|12102.6|12101.1|12103.2|12101.7|12100.6|12099.4|256
1656955200000|2022-07-04 17:20:00|12102.7|12101.2|12103.3|12101.8|12103.5|12101.9|12100.7|12099.6|429
1656955500000|2022-07-04 17:25:00|12103.1|12101.6|12101.5|12100|12105.7|12104.2|12101|12099.7|319
1656955800000|2022-07-04 17:30:00|12101.6|12100.1|12099.9|12099|12101.9|12100.7|12099.8|12098.6|203
1656956100000|2022-07-04 17:35:00|12099.8|12098.9|12102|12100.5|12102.3|12100.8|12099.6|12098.5|227
1656956400000|2022-07-04 17:40:00|12101.9|12100.4|12100.7|12099.2|12101.9|12100.6|12100.2|12099|340
1656956700000|2022-07-04 17:45:00|12100.8|12099.3|12100.3|12098.8|12101.1|12099.6|12099.9|12098.4|299
1656957000000|2022-07-04 17:50:00|12100.2|12098.7|12097.8|12096.9|12100.4|12098.9|12097.8|12096.5|216
1656957300000|2022-07-04 17:55:00|12097.9|12097|12099.5|12098|12100.1|12098.8|12097.7|12096.4|305
1656957600000|2022-07-04 18:00:00|12099.6|12098.1|12101.4|12099.9|12101.5|12100.3|12099.5|12098|215
1656957900000|2022-07-04 18:05:00|12101.3|12099.8|12099.9|12098.4|12101.7|12100.3|12099.5|12098|219
1656958200000|2022-07-04 18:10:00|12099.8|12098.3|12100.7|12099.2|12101.1|12099.5|12099.8|12098.3|240
1656958500000|2022-07-04 18:15:00|12100.5|12099|12101.1|12099.6|12101.4|12099.9|12100.5|12099|360
1656958800000|2022-07-04 18:20:00|12101|12099.5|12103.4|12101.9|12104|12102.5|12101|12099.5|206
1656959100000|2022-07-04 18:25:00|12103.5|12102|12103.9|12102.4|12104.1|12102.6|12103.1|12101.6|216
1656959400000|2022-07-04 18:30:00|12104|12102.5|12104|12101.9|12104.2|12102.5|12103.6|12101.9|95
1656959700000|2022-07-04 18:35:00|12103.9|12102.4|12103.8|12102.3|12104.1|12102.8|12103.3|12101.7|155
1656960000000|2022-07-04 18:40:00|12104.1|12102.6|12104.1|12102.6|12104.7|12102.9|12103.8|12101.7|144
1656960300000|2022-07-04 18:45:00|12104.2|12102.7|12104.1|12102.6|12104.5|12103|12103.8|12102.1|116
1656960600000|2022-07-04 18:50:00|12104.2|12102.7|12103.2|12101.7|12104.5|12102.9|12102.8|12100.9|194
1656960900000|2022-07-04 18:55:00|12103.3|12101.8|12109.5|12108|12109.6|12108.1|12103|12101.2|218
1656961200000|2022-07-04 19:00:00|12109.4|12107.9|12109.4|12107.1|12109.7|12108.2|12107.9|12106.1|443
1656961500000|2022-07-04 19:05:00|12109.7|12107|12105.6|12104.1|12109.7|12107.7|12105.4|12103.7|252
1656961800000|2022-07-04 19:10:00|12105.5|12104|12105.2|12102.8|12105.7|12104.2|12104.6|12102.4|383
1656962100000|2022-07-04 19:15:00|12105|12102.7|12105|12102.9|12105.7|12103.3|12104.5|12102.5|304
1656962400000|2022-07-04 19:20:00|12104.7|12103.2|12106|12103.8|12106.3|12104.3|12104.4|12102.3|197
1656962700000|2022-07-04 19:25:00|12106.1|12103.7|12105.7|12104.2|12106.2|12104.4|12105.6|12103.5|147
1656963000000|2022-07-04 19:30:00|12105.8|12104.3|12105.2|12102.9|12106|12104.3|12104.5|12102.7|191
1656963300000|2022-07-04 19:35:00|12104.7|12103.2|12106.4|12103.6|12106.7|12104.4|12104.6|12102.6|354
1656963600000|2022-07-04 19:40:00|12106.1|12103.8|12106.1|12103.4|12106.4|12104.2|12105.5|12103.3|164
1656963900000|2022-07-04 19:45:00|12106|12103.5|12106.3|12103.5|12106.7|12104.2|12105.6|12103.1|209
1656964200000|2022-07-04 19:50:00|12106.7|12103.6|12102.3|12099.9|12106.7|12104|12099.9|12098.3|372
1656964500000|2022-07-04 19:55:00|12102.6|12099.5|12105.3|12102.9|12105.8|12104.1|12102.5|12099.5|491
1656964800000|2022-07-04 20:00:00|12104.7|12103.2|12107.4|12104.7|12107.9|12105.8|12104.7|12102.6|490
1656965100000|2022-07-04 20:05:00|12107.5|12104.9|12103.6|12100.9|12107.6|12104.9|12103|12100.5|453
1656965400000|2022-07-04 20:10:00|12103.7|12101|12101.5|12099|12104|12101.9|12101.5|12098.9|347
1656965700000|2022-07-04 20:15:00|12101.7|12099.1|12103.3|12100.6|12104|12102|12101.6|12098.9|644
1656966000000|2022-07-04 20:20:00|12102.8|12101.3|12102.3|12099.8|12104.2|12101.8|12102.1|12099.8|238
1656966300000|2022-07-04 20:25:00|12102.4|12099.7|12103.3|12101.2|12103.6|12101.6|12101.7|12099.5|202
1656966600000|2022-07-04 20:30:00|12103.1|12101.6|12104.3|12102.8|12104.9|12103|12103.1|12100.6|278
1656966900000|2022-07-04 20:35:00|12104.4|12102.9|12101.3|12099.1|12104.5|12102.9|12101|12098.9|346
1656967200000|2022-07-04 20:40:00|12101.6|12099.2|12102|12099.2|12102.4|12099.8|12101|12098.5|296
1656967500000|2022-07-04 20:45:00|12101.9|12099.1|12103|12098.4|12104|12101|12101.2|12097.8|356
1656967800000|2022-07-04 20:50:00|12103.3|12098.5|12102.6|12098.6|12105.1|12100.2|12101.5|12097.5|301
1656968100000|2022-07-04 20:55:00|12103.7|12099.1|12116.8|12105.8|12117.1|12106.1|12102|12097|252
1656968400000|2022-07-04 21:00:00|12117.1|12106.1|12105.7|12100.4|12121.5|12110.5|12105.5|12096|100
1656968700000|2022-07-04 21:05:00|12106.4|12099.3|12105.9|12100.5|12108|12101.3|12105.6|12098.7|85
1656969000000|2022-07-04 21:10:00|12106.4|12099.7|12105.5|12101.1|12107.1|12101.8|12105.3|12099.2|152
1656969300000|2022-07-04 21:15:00|12105.7|12101.2|12109.1|12098.1|12110.1|12101.4|12105|12094.5|172
1656969600000|2022-07-04 21:20:00|12108.5|12097.5|12105.5|12096.1|12110.1|12099.4|12103.3|12092.3|247
1656969900000|2022-07-04 21:25:00|12105.4|12096.4|12105.4|12097.9|12107.3|12098.7|12104.2|12094.1|486
1656970200000|2022-07-04 21:30:00|12105.3|12097.8|12107.8|12097.7|12109|12098.9|12103.5|12095.5|1384
1656970500000|2022-07-04 21:35:00|12107.9|12097.6|12107.5|12098.6|12109|12099.3|12106.7|12097.1|1621
1656970800000|2022-07-04 21:40:00|12107.3|12098.4|12106.6|12098.7|12108.7|12098.8|12106.5|12097|1340
1656971100000|2022-07-04 21:45:00|12108.6|12099.5|12107.8|12097.3|12108.6|12100.9|12103.5|12094.1|1599
1656971400000|2022-07-04 21:50:00|12107.7|12097.4|12106.4|12097.9|12108.2|12100.4|12105.5|12096.4|1540
1656971700000|2022-07-04 21:55:00|12106.3|12097.8|12107.7|12096.7|12108.5|12099.2|12105.5|12096.1|1333
1656972000000|2022-07-04 22:00:00|12108.2|12097.2|12110.9|12107.4|12113|12107.9|12107.8|12096.9|614
1656972300000|2022-07-04 22:05:00|12110.8|12107.5|12109.1|12105.5|12111.9|12107.5|12108.5|12104.5|196
1656972600000|2022-07-04 22:10:00|12108.9|12105.6|12108.8|12105.6|12109.9|12105.7|12106.4|12103.2|280
1656972900000|2022-07-04 22:15:00|12108.9|12105.5|12107.1|12104.5|12109.2|12105.5|12104.9|12102.3|556
1656973200000|2022-07-04 22:20:00|12107.2|12104.4|12112.1|12109.6|12112.7|12110.2|12107.1|12104.4|955
1656973500000|2022-07-04 22:25:00|12112|12109.7|12110.9|12107.9|12112.3|12110.1|12110.3|12107.6|525
1656973800000|2022-07-04 22:30:00|12110.6|12108|12108.4|12105.8|12111.3|12109.1|12108.2|12105.7|739
1656974100000|2022-07-04 22:35:00|12108.5|12105.7|12105.6|12104.1|12108.5|12105.9|12104.9|12102.5|745
1656974400000|2022-07-04 22:40:00|12105.5|12104|12107.1|12105.6|12107.5|12105.7|12105|12103|552
1656974700000|2022-07-04 22:45:00|12107.2|12105.7|12108.9|12106.7|12109.5|12107.2|12107|12104.8|521
1656975000000|2022-07-04 22:50:00|12108.8|12107.1|12106.7|12105.2|12109.8|12107.5|12106|12103.8|645
1656975300000|2022-07-04 22:55:00|12107.1|12104.7|12110.2|12107.8|12110.5|12108.4|12106.1|12104|594
1656975600000|2022-07-04 23:00:00|12110.1|12107.9|12110.7|12109.2|12111.1|12109.4|12108.3|12106.4|536
1656975900000|2022-07-04 23:05:00|12110.6|12109.1|12114.9|12113.4|12116.4|12114.9|12110.6|12109.1|674
1656976200000|2022-07-04 23:10:00|12115.1|12113.6|12116.8|12115.3|12117.7|12115.9|12114.2|12112.7|554
1656976500000|2022-07-04 23:15:00|12116.7|12115.2|12115.3|12113.8|12117.1|12115.2|12114.8|12113.2|467
1656976800000|2022-07-04 23:20:00|12115.4|12113.9|12117.3|12115.8|12117.7|12116.1|12115.2|12113.9|308
1656977100000|2022-07-04 23:25:00|12117.4|12115.9|12115.6|12114.1|12119.5|12118|12115.1|12113.6|497
1656977400000|2022-07-04 23:30:00|12115.7|12114.2|12117.2|12115.7|12118.1|12116.6|12115.7|12114.1|449
1656977700000|2022-07-04 23:35:00|12117.4|12115.9|12116.3|12114.8|12118|12116.5|12115.2|12113.7|358
1656978000000|2022-07-04 23:40:00|12116.5|12115|12116|12114.5|12117.8|12116.3|12115.4|12113.9|467
1656978300000|2022-07-04 23:45:00|12115.9|12114.4|12116.4|12114.9|12116.8|12115.3|12114.9|12113.4|469
1656978600000|2022-07-04 23:50:00|12116.5|12115|12117.6|12116.1|12118.4|12116.9|12116.1|12114.6|425
1656978900000|2022-07-04 23:55:00|12117.3|12115.8|12114.2|12112.7|12117.3|12115.8|12113.1|12111.6|414
1656979200000|2022-07-05 00:00:00|12114.1|12112.6|12110.8|12109.9|12117|12115.8|12110.6|12109.4|793
1656979500000|2022-07-05 00:05:00|12110.9|12110|12114.3|12112.8|12115.4|12114.1|12109.3|12108|591
1656979800000|2022-07-05 00:10:00|12114.2|12112.7|12116|12114.5|12119.7|12118.2|12113.3|12111.8|578
1656980100000|2022-07-05 00:15:00|12115.5|12114|12113.8|12112.3|12115.5|12114.2|12109.7|12108.4|722
1656980400000|2022-07-05 00:20:00|12113.9|12112.4|12104.9|12103.4|12114.8|12113.3|12104.2|12102.7|586
1656980700000|2022-07-05 00:25:00|12104.8|12103.3|12107.1|12105.6|12107.4|12105.9|12103.2|12101.7|653
1656981000000|2022-07-05 00:30:00|12107.2|12105.7|12108|12106.5|12109.8|12108.3|12105.1|12103.6|617
1656981300000|2022-07-05 00:35:00|12108.1|12106.6|12109.2|12107.7|12110.7|12109.3|12107.3|12105.8|603
1656981600000|2022-07-05 00:40:00|12109.3|12107.8|12112.8|12111.3|12113.6|12112.3|12107.9|12106.7|521
1656981900000|2022-07-05 00:45:00|12112.7|12111.2|12113.3|12111.8|12117.4|12115.9|12112|12110.5|667
1656982200000|2022-07-05 00:50:00|12113.4|12111.9|12110|12108.5|12115.6|12114.1|12108.4|12106.2|769
1656982500000|2022-07-05 00:55:00|12110.3|12108.8|12112|12110.5|12113.9|12112.4|12107.1|12105.6|551
1656982800000|2022-07-05 01:00:00|12112.1|12110.6|12114.2|12112.7|12116.8|12115.4|12111.8|12110.3|562
1656983100000|2022-07-05 01:05:00|12114.1|12112.6|12109.2|12107.7|12116|12114.7|12108.4|12107.1|594
1656983400000|2022-07-05 01:10:00|12109.3|12107.8|12105.5|12104|12111|12109.5|12105.5|12104|640
1656983700000|2022-07-05 01:15:00|12105.6|12104.1|12102.5|12101|12107.9|12106.4|12102.2|12100.9|709
1656984000000|2022-07-05 01:20:00|12102.6|12101.1|12103.6|12102.1|12104.6|12103.1|12099.1|12097.6|679
1656984300000|2022-07-05 01:25:00|12103.7|12102.2|12109.2|12107.7|12109.4|12107.9|12102.7|12101.2|615
1656984600000|2022-07-05 01:30:00|12109.3|12107.8|12116.5|12115|12117.9|12116.4|12107.8|12106.3|802
1656984900000|2022-07-05 01:35:00|12116.4|12114.9|12118|12116.5|12120.5|12119|12114.6|12113.1|772
1656985200000|2022-07-05 01:40:00|12117.9|12116.4|12120.3|12118.2|12121|12119.5|12116.7|12115.2|796
1656985500000|2022-07-05 01:45:00|12120|12118.5|12119.8|12118.3|12123.6|12122.2|12119.3|12117.6|774
1656985800000|2022-07-05 01:50:00|12119.4|12117.9|12119.3|12117.8|12120.8|12119.3|12116|12114.5|719
1656986100000|2022-07-05 01:55:00|12119.2|12117.7|12119.4|12117.9|12122.3|12120.8|12117.9|12116.4|747
1656986400000|2022-07-05 02:00:00|12119.8|12118.3|12115.3|12113.8|12119.9|12118.4|12114.5|12113|693
1656986700000|2022-07-05 02:05:00|12115.2|12113.7|12116.7|12115.2|12118.5|12117.3|12113.4|12112.2|666
1656987000000|2022-07-05 02:10:00|12116.8|12115.3|12115.3|12113.8|12117.7|12116.4|12114.7|12113.2|515
1656987300000|2022-07-05 02:15:00|12115.4|12113.9|12117.3|12115.8|12118.4|12117.1|12112.5|12111|535
1656987600000|2022-07-05 02:20:00|12117.2|12115.7|12117.7|12116.2|12117.9|12116.4|12115.1|12113.7|568
1656987900000|2022-07-05 02:25:00|12117.8|12116.3|12109.3|12107.8|12118|12116.5|12106.5|12105|758
1656988200000|2022-07-05 02:30:00|12109.2|12107.7|12106.4|12104.9|12110.3|12108.8|12105.3|12103.8|639
1656988500000|2022-07-05 02:35:00|12106.5|12105|12111.1|12109.6|12111.7|12110.2|12106|12104.5|506
1656988800000|2022-07-05 02:40:00|12111|12109.5|12113.1|12111.6|12113.5|12112|12110.1|12108.6|488
1656989100000|2022-07-05 02:45:00|12113|12111.5|12108.5|12107.6|12113.9|12112.7|12108.5|12107.2|586
1656989400000|2022-07-05 02:50:00|12108.6|12107.7|12111|12110.1|12114.2|12113|12108.3|12106.8|676
1656989700000|2022-07-05 02:55:00|12111.2|12109.7|12111.2|12109.7|12111.3|12110|12107.5|12106.4|646
1656990000000|2022-07-05 03:00:00|12111|12110.1|12108.5|12107|12111.9|12110.6|12108.3|12106.8|679
1656990300000|2022-07-05 03:05:00|12108.2|12106.7|12110.7|12109.2|12111|12109.5|12107|12105.5|466
1656990600000|2022-07-05 03:10:00|12110.8|12109.3|12111.4|12110.5|12111.9|12110.5|12108.4|12107.3|480
1656990900000|2022-07-05 03:15:00|12111.3|12110.4|12112.9|12112|12114.3|12113.2|12111.1|12109.9|575
1656991200000|2022-07-05 03:20:00|12113|12112.1|12111.9|12111|12114.4|12113.2|12110.2|12109.1|499
1656991500000|2022-07-05 03:25:00|12111.8|12110.9|12111.4|12109.9|12112.9|12111.6|12109.6|12108.6|562
1656991800000|2022-07-05 03:30:00|12111.3|12109.8|12115.8|12114.9|12117.8|12116.9|12110.7|12109.7|596
1656992100000|2022-07-05 03:35:00|12115.9|12115|12114.7|12113.8|12119.1|12117.9|12114.5|12113.4|623
1656992400000|2022-07-05 03:40:00|12114.5|12113.6|12115.5|12114|12116.2|12115|12112.6|12111.3|483
1656992700000|2022-07-05 03:45:00|12115.4|12113.9|12118.2|12116.7|12118.6|12117.1|12112.6|12111.1|598
1656993000000|2022-07-05 03:50:00|12118.3|12116.8|12114.4|12112.9|12118.4|12116.9|12114|12112.8|535
1656993300000|2022-07-05 03:55:00|12114.5|12113|12113.4|12111.9|12116.1|12115|12112.6|12111.4|487
1656993600000|2022-07-05 04:00:00|12113.3|12111.8|12109.2|12107.7|12113.6|12112.5|12106.7|12105.2|583
1656993900000|2022-07-05 04:05:00|12109.3|12107.8|12111|12109.5|12111.4|12109.9|12108.4|12106.9|406
1656994200000|2022-07-05 04:10:00|12111.1|12109.6|12112.8|12111.3|12114.1|12112.6|12109.2|12107.7|494
1656994500000|2022-07-05 04:15:00|12112.7|12111.2|12109.6|12108.7|12114.5|12113|12109.5|12108.4|550
1656994800000|2022-07-05 04:20:00|12109.5|12108.6|12111.5|12110|12112.2|12110.9|12108.3|12107.1|512
1656995100000|2022-07-05 04:25:00|12111.4|12109.9|12116.4|12114.9|12117.2|12115.7|12110.6|12109.1|877
1656995400000|2022-07-05 04:30:00|12116.6|12115.1|12107.8|12106.3|12117|12115.5|12102.4|12100.7|1598
1656995700000|2022-07-05 04:35:00|12108.2|12106.7|12108.5|12107|12111|12109.5|12105.9|12104.4|803
1656996000000|2022-07-05 04:40:00|12108.4|12106.9|12112.8|12111.3|12114.1|12112.6|12107.1|12105.6|693
1656996300000|2022-07-05 04:45:00|12112.9|12111.4|12109.7|12108.2|12113.7|12112.2|12107.6|12106.2|735
1656996600000|2022-07-05 04:50:00|12109.5|12108|12106.9|12105.4|12110|12108.9|12106.6|12105.1|470
1656996900000|2022-07-05 04:55:00|12106.8|12105.3|12113.5|12112.6|12113.9|12112.8|12106.7|12105.3|605
1656997200000|2022-07-05 05:00:00|12113|12112.1|12115.8|12114.3|12117.4|12116|12111.6|12110.6|646
1656997500000|2022-07-05 05:05:00|12115.7|12114.2|12118.8|12117.3|12119.6|12118.1|12114.7|12113.2|529
1656997800000|2022-07-05 05:10:00|12118.7|12117.2|12119.1|12117.6|12120.8|12119.6|12117.7|12116.2|440
1656998100000|2022-07-05 05:15:00|12119.4|12117.9|12116.8|12115.3|12120|12118.6|12115.3|12113.8|479
1656998400000|2022-07-05 05:20:00|12116.7|12115.2|12114.9|12114|12117.2|12116.2|12114.1|12112.9|543
1656998700000|2022-07-05 05:25:00|12115|12114.1|12117.1|12115.6|12118.5|12117|12115|12113.8|427
1656999000000|2022-07-05 05:30:00|12117.2|12115.7|12120|12119.1|12121|12119.8|12116|12114.8|575
1656999300000|2022-07-05 05:35:00|12120.3|12118.8|12116.6|12115.1|12123.1|12122|12116.2|12114.8|667
1656999600000|2022-07-05 05:40:00|12115.9|12115|12118|12116.5|12118.9|12117.6|12114.7|12113.2|577
1656999900000|2022-07-05 05:45:00|12118.2|12116.7|12117.8|12116.9|12120|12118.5|12114.8|12113.4|621
1657000200000|2022-07-05 05:50:00|12118.1|12116.6|12119.1|12118.2|12119.4|12118.3|12115.4|12114.3|600
1657000500000|2022-07-05 05:55:00|12119.2|12118.3|12123.8|12122.9|12126|12125.1|12119.2|12118.3|753
1657000800000|2022-07-05 06:00:00|12123|12121.5|12115.7|12114.2|12123.2|12122|12115.6|12114.1|957
1657001100000|2022-07-05 06:05:00|12115.6|12114.1|12116.2|12114.7|12118.4|12117.2|12112.6|12111.3|903
1657001400000|2022-07-05 06:10:00|12116|12114.5|12115.4|12113.9|12119.3|12118.1|12111.1|12110|837
1657001700000|2022-07-05 06:15:00|12115.5|12114|12115.5|12114|12119.2|12117.7|12110.7|12109.4|698
1657002000000|2022-07-05 06:20:00|12115.3|12113.8|12117.1|12116.2|12119.2|12118|12113.6|12112.2|707
1657002300000|2022-07-05 06:25:00|12117|12116.1|12115.3|12113.8|12118.1|12117.1|12113.9|12112.6|628
1657002600000|2022-07-05 06:30:00|12115.2|12113.7|12110.5|12109.6|12115.2|12114|12108.1|12106.9|841
1657002900000|2022-07-05 06:35:00|12110.6|12109.7|12111.4|12110.5|12112.1|12110.8|12106.8|12105.6|657
1657003200000|2022-07-05 06:40:00|12111.6|12110.7|12110.2|12108.7|12112.1|12110.9|12105.5|12104.3|643
1657003500000|2022-07-05 06:45:00|12110.8|12109.3|12111.8|12110.3|12118.9|12117.4|12110.7|12109.3|1005
1657003800000|2022-07-05 06:50:00|12111.7|12110.2|12113.4|12111.9|12115.4|12113.9|12109.2|12107.7|774
1657004100000|2022-07-05 06:55:00|12113.3|12111.8|12115.8|12114.9|12116.9|12115.6|12111.2|12109.7|703
1657004400000|2022-07-05 07:00:00|12115.6|12114.7|12119.9|12119|12125.4|12124.1|12113.7|12112.5|1066
1657004700000|2022-07-05 07:05:00|12119.8|12118.9|12096.2|12094.7|12120.3|12119|12093.2|12091.7|1391
1657005000000|2022-07-05 07:10:00|12096.3|12094.8|12081.7|12080.2|12097.7|12096.2|12080.7|12079.2|1315
1657005300000|2022-07-05 07:15:00|12081.6|12080.1|12085.4|12083.9|12086.3|12084.8|12073.9|12072.4|1064
1657005600000|2022-07-05 07:20:00|12085.5|12084|12087.9|12086.4|12093.6|12092.1|12085.4|12083.9|1019
1657005900000|2022-07-05 07:25:00|12088|12086.5|12074.1|12072.6|12088|12086.5|12072.9|12071.7|1159
1657006200000|2022-07-05 07:30:00|12074.3|12072.8|12077.2|12075.7|12081.4|12079.9|12066.6|12065.1|1144
1657006500000|2022-07-05 07:35:00|12077.3|12075.8|12074.8|12073.9|12080|12078.8|12069.8|12068.3|926
1657006800000|2022-07-05 07:40:00|12074.6|12073.7|12075.7|12074.2|12078.5|12077.2|12069.3|12067.8|941
1657007100000|2022-07-05 07:45:00|12075.8|12074.3|12073.3|12071.8|12081.3|12080.4|12072.8|12071.3|953
1657007400000|2022-07-05 07:50:00|12073.2|12071.7|12082.4|12080.9|12084|12082.4|12068.5|12067|1071
1657007700000|2022-07-05 07:55:00|12082.5|12081|12081.5|12080|12085.7|12084.5|12079.3|12078|888
1657008000000|2022-07-05 08:00:00|12081.4|12079.9|12079.6|12078.1|12086.3|12085.1|12078.6|12077.1|1074
1657008300000|2022-07-05 08:05:00|12079.9|12078.4|12065.3|12063.8|12084.1|12082.6|12064.9|12063.4|1260
1657008600000|2022-07-05 08:10:00|12065.4|12063.9|12067|12065.5|12072.2|12070.7|12061.3|12059.8|1187
1657008900000|2022-07-05 08:15:00|12066.8|12065.3|12067.9|12066.4|12070.8|12069.6|12065|12063.5|1094
1657009200000|2022-07-05 08:20:00|12067.8|12066.3|12062.4|12060.9|12071.8|12070.3|12058.2|12056.7|1082
1657009500000|2022-07-05 08:25:00|12062.3|12060.8|12053|12050.7|12063.5|12062|12050.6|12049.1|1431
1657009800000|2022-07-05 08:30:00|12053.6|12050.4|12062.4|12060.9|12063.2|12062.2|12049.4|12047.9|1268
1657010100000|2022-07-05 08:35:00|12062.5|12061|12058.7|12057.2|12067.7|12066.2|12057.4|12056|1114
1657010400000|2022-07-05 08:40:00|12058.6|12057.1|12068.7|12067.2|12072.4|12071.2|12057.5|12056.2|1089
1657010700000|2022-07-05 08:45:00|12068.8|12067.3|12064|12062.5|12075.5|12074.3|12052.4|12050.9|1319
1657011000000|2022-07-05 08:50:00|12064.1|12062.6|12046.2|12044.7|12064.5|12063|12044.4|12042.9|1227
1657011300000|2022-07-05 08:55:00|12046.7|12045.2|12045|12043.5|12053.7|12052.2|12043.7|12042.2|1171
1657011600000|2022-07-05 09:00:00|12044.8|12043.3|12049.9|12048.4|12052|12050.5|12043.4|12042.4|1222
1657011900000|2022-07-05 09:05:00|12050.7|12049.2|12050.8|12049.9|12054.8|12053.7|12048.1|12046.6|977
1657012200000|2022-07-05 09:10:00|12050.9|12050|12055.8|12054.9|12057.1|12055.6|12046.6|12045.3|1023
1657012500000|2022-07-05 09:15:00|12056.1|12054.6|12047|12045.5|12057.6|12056.5|12046.1|12044.6|1085
1657012800000|2022-07-05 09:20:00|12047.1|12045.6|12046.6|12045.7|12053.8|12052.3|12045.8|12044.5|1129
1657013100000|2022-07-05 09:25:00|12047|12046.1|12040.8|12039.3|12047.3|12046.1|12039.8|12038.5|1036
1657013400000|2022-07-05 09:30:00|12040.9|12039.4|12042.3|12041.4|12045.9|12044.4|12039.5|12038.4|1040
1657013700000|2022-07-05 09:35:00|12042.2|12041.3|12044.7|12043.8|12048.2|12046.7|12039.5|12038.4|979
1657014000000|2022-07-05 09:40:00|12044.8|12043.9|12042.2|12041.3|12046|12044.7|12036.8|12035.5|1072
1657014300000|2022-07-05 09:45:00|12042.5|12041|12031.8|12030.3|12042.5|12041|12031.8|12030.3|1300
1657014600000|2022-07-05 09:50:00|12031.9|12030.4|12032.2|12030.7|12035.8|12034.7|12029.4|12027.9|1147
1657014900000|2022-07-05 09:55:00|12032.1|12030.6|12032.6|12031.1|12036.8|12035.8|12029.9|12028.6|882
1657015200000|2022-07-05 10:00:00|12032.7|12031.2|12034.7|12033.2|12036|12034.6|12030.2|12028.7|813
1657015500000|2022-07-05 10:05:00|12034.6|12033.1|12033.7|12032.2|12038|12036.9|12031.5|12030.5|733
1657015800000|2022-07-05 10:10:00|12033.8|12032.3|12035.2|12034.3|12037.5|12036.6|12031.7|12030.2|995
1657016100000|2022-07-05 10:15:00|12035.1|12034.2|12032|12030.5|12036.4|12034.9|12031.7|12030.4|980
1657016400000|2022-07-05 10:20:00|12032.1|12030.6|12029.4|12027.9|12032.9|12031.7|12022.9|12021.4|942
1657016700000|2022-07-05 10:25:00|12029.6|12028.1|12027.2|12025.7|12032.6|12031.3|12025.9|12024.4|821
1657017000000|2022-07-05 10:30:00|12027.1|12025.6|12030.1|12029.2|12030.7|12029.8|12024.2|12023|705
1657017300000|2022-07-05 10:35:00|12030.2|12029.3|12034|12032.5|12034.8|12033.5|12027.7|12026.7|636
1657017600000|2022-07-05 10:40:00|12033.8|12032.9|12039.9|12039|12041.9|12040.4|12032.3|12031.4|928
1657017900000|2022-07-05 10:45:00|12039.8|12038.9|12040.9|12040|12041.5|12040.4|12037.4|12036.3|730
1657018200000|2022-07-05 10:50:00|12040.8|12039.9|12035.5|12034.6|12040.9|12040|12030.2|12029.2|827
1657018500000|2022-07-05 10:55:00|12035.6|12034.7|12025.9|12025|12037|12036|12023.1|12021.6|912
1657018800000|2022-07-05 11:00:00|12026|12025.1|12028.8|12027.9|12029.8|12028.8|12022.4|12021.5|999
1657019100000|2022-07-05 11:05:00|12028.9|12028|12018.1|12017.2|12029.7|12028.5|12017|12015.8|871
1657019400000|2022-07-05 11:10:00|12018.3|12016.8|12010|12008.5|12019.7|12018.3|12009.4|12007.9|761
1657019700000|2022-07-05 11:15:00|12009.9|12008.4|11998.7|11997.2|12010.6|12009.1|11994.2|11992.7|1101
1657020000000|2022-07-05 11:20:00|11998.6|11997.1|11997.9|11997|12000.9|11999.4|11989.9|11988.4|766
1657020300000|2022-07-05 11:25:00|11997.8|11996.9|11999.4|11998.5|12003|12001.7|11994.1|11992.9|779
1657020600000|2022-07-05 11:30:00|11999.5|11998.6|12003.6|12002.7|12003.6|12002.7|11997.4|11996.5|816
1657020900000|2022-07-05 11:35:00|12004.1|12003.2|12002.1|12001.2|12006.3|12005.4|11999|11998.1|719
1657021200000|2022-07-05 11:40:00|12002.2|12001.3|12001.8|12000.3|12004.3|12003.3|11999.4|11998.2|786
1657021500000|2022-07-05 11:45:00|12001.7|12000.2|12002|12001.1|12006.3|12005.2|11998.3|11997.1|895
1657021800000|2022-07-05 11:50:00|12002.4|12000.9|12001.1|12000.2|12003.9|12002.7|11997.2|11996|1020
1657022100000|2022-07-05 11:55:00|12001.2|12000.3|12001|12000.1|12002.3|12000.9|11997.6|11996.7|873
1657022400000|2022-07-05 12:00:00|12000.8|11999.9|11986.2|11984.7|12001.4|12000.5|11984.8|11983.4|1306
1657022700000|2022-07-05 12:05:00|11986.1|11984.6|11991.5|11990|11993|11991.5|11984.8|11983.5|1172
1657023000000|2022-07-05 12:10:00|11991.6|11990.1|11987.4|11985.9|11993.7|11992.2|11985.2|11984.3|1140
1657023300000|2022-07-05 12:15:00|11987.5|11986|11985.7|11984.2|11988.7|11987.2|11983.6|11982.2|1139
1657023600000|2022-07-05 12:20:00|11986.6|11985.7|11987.2|11985.7|11990.3|11989|11981.4|11980|1103
1657023900000|2022-07-05 12:25:00|11987.3|11985.8|11977.8|11976.9|11990.2|11988.7|11977.8|11976.6|1121
1657024200000|2022-07-05 12:30:00|11978.2|11976.7|11973.5|11972.6|11978.9|11977.9|11969.8|11968.5|1298
1657024500000|2022-07-05 12:35:00|11973.6|11972.7|11971.1|11969.6|11976|11974.5|11964.5|11963|1350
1657024800000|2022-07-05 12:40:00|11971.3|11969.8|11969.4|11967.9|11973.4|11971.9|11967.3|11966|1110
1657025100000|2022-07-05 12:45:00|11969.5|11968|11970.5|11969|11970.7|11969.5|11960.1|11959.1|1319
1657025400000|2022-07-05 12:50:00|11970.4|11968.9|11965.6|11964.7|11970.8|11969.5|11964.5|11963.6|984
1657025700000|2022-07-05 12:55:00|11965.5|11964.6|11969.9|11969|11970.6|11969.2|11964.6|11963.5|1147
1657026000000|2022-07-05 13:00:00|11969.6|11968.7|11966|11964.5|11970.4|11969|11959.5|11958.3|1224
1657026300000|2022-07-05 13:05:00|11966.1|11964.6|11956.5|11955.6|11968.1|11966.8|11956.2|11955.1|1204
1657026600000|2022-07-05 13:10:00|11956.6|11955.7|11954.9|11953.4|11958.7|11957.3|11952.5|11951|1191
1657026900000|2022-07-05 13:15:00|11955.3|11953.8|11943.6|11942.1|11957.4|11956.2|11942.9|11941.4|1087
1657027200000|2022-07-05 13:20:00|11943.4|11941.9|11934.8|11933.9|11949.7|11948.2|11931.2|11929.7|1399
1657027500000|2022-07-05 13:25:00|11935|11934.1|11945.5|11944|11947.1|11945.6|11931|11929.9|856
1657027800000|2022-07-05 13:30:00|11945.4|11943.9|11936|11934.5|11949.4|11947.9|11935.7|11934.2|938
1657028100000|2022-07-05 13:35:00|11936.1|11934.6|11943.4|11941.9|11944.3|11942.8|11934.8|11933.5|952
1657028400000|2022-07-05 13:40:00|11943.3|11941.8|11962.3|11960.8|11962.3|11960.8|11942.5|11941|1396
1657028700000|2022-07-05 13:45:00|11961.9|11960.4|11968.7|11967.2|11969.5|11968|11960.2|11958.7|1250
1657029000000|2022-07-05 13:50:00|11968.9|11967.4|11961.8|11960.3|11973.2|11971.7|11958.7|11957.1|1124
1657029300000|2022-07-05 13:55:00|11961.7|11960.2|11955.6|11952.9|11963.1|11961.9|11950.5|11949|1044
1657029600000|2022-07-05 14:00:00|11953.2|11953|11959.7|11958.2|11962.8|11961.3|11951.5|11948.9|1441
1657029900000|2022-07-05 14:05:00|11959.5|11958|11947.2|11946.3|11959.5|11958|11946.4|11945|1073
1657030200000|2022-07-05 14:10:00|11947.3|11946.4|11965.1|11963.6|11965.2|11963.7|11944.8|11943.7|1249
1657030500000|2022-07-05 14:15:00|11965|11963.5|11952.6|11951.7|11969.9|11968.9|11948.7|11947.2|1407
1657030800000|2022-07-05 14:20:00|11951.9|11951|11952.4|11950.9|11956.1|11954.6|11948|11946.5|1212
1657031100000|2022-07-05 14:25:00|11952.3|11950.8|11960.7|11959.8|11965.4|11963.9|11950.4|11949.3|1275
1657031400000|2022-07-05 14:30:00|11960.1|11959.2|11952.2|11951.3|11965.6|11964.1|11951|11950.1|1306
1657031700000|2022-07-05 14:35:00|11952.1|11951.2|11959.2|11957.7|11967.2|11965.7|11943.7|11942.2|1358
1657032000000|2022-07-05 14:40:00|11958.8|11957.9|11948.8|11947.3|11961.7|11960.2|11946.8|11945.5|1279
1657032300000|2022-07-05 14:45:00|11948.9|11947.4|11938.4|11937.5|11950.2|11948.7|11933.8|11932.4|1198
1657032600000|2022-07-05 14:50:00|11938.3|11937.4|11918|11916.5|11938.6|11937.4|11917.9|11916.4|1492
1657032900000|2022-07-05 14:55:00|11918.2|11916.7|11916.3|11915.4|11928.8|11927.3|11913.2|11911.8|1644
1657033200000|2022-07-05 15:00:00|11916.2|11915.3|11908.2|11906.7|11919.1|11917.8|11907.9|11906.6|1426
1657033500000|2022-07-05 15:05:00|11908.3|11906.8|11910|11908.5|11910.9|11909.5|11903|11901.5|1100
1657033800000|2022-07-05 15:10:00|11909.9|11908.4|11902.8|11901.3|11911.8|11910.3|11902|11900.5|887
1657034100000|2022-07-05 15:15:00|11901.8|11900.9|11910.1|11908.6|11912.2|11910.7|11899|11897.9|1166
1657034400000|2022-07-05 15:20:00|11910.3|11908.8|11907.5|11906.6|11911.2|11909.7|11902.4|11901.2|977
1657034700000|2022-07-05 15:25:00|11907.2|11906.3|11905.9|11905|11909.9|11908.4|11903.5|11902|1105
1657035000000|2022-07-05 15:30:00|11906.4|11904.9|11915.9|11915|11916.2|11915.1|11905|11903.7|1235
1657035300000|2022-07-05 15:35:00|11916.2|11914.7|11922.7|11921.8|11923.2|11922|11915.1|11913.9|1033
1657035600000|2022-07-05 15:40:00|11922.8|11921.9|11931.2|11929.7|11932.1|11930.9|11922.1|11920.7|982
1657035900000|2022-07-05 15:45:00|11931.3|11929.8|11936.5|11935.6|11938.4|11936.9|11929.2|11927.7|1037
1657036200000|2022-07-05 15:50:00|11936.4|11935.5|11929.8|11928.9|11937.6|11936.1|11929.7|11928.5|1079
1657036500000|2022-07-05 15:55:00|11929.9|11929|11934.9|11934|11939.2|11938|11929.6|11928.7|1162
1657036800000|2022-07-05 16:00:00|11935|11934.1|11919.5|11918.6|11935.9|11934.4|11919.1|11918.1|974
1657037100000|2022-07-05 16:05:00|11919.4|11918.5|11921.2|11920.3|11923.2|11921.7|11919|11917.8|958
1657037400000|2022-07-05 16:10:00|11921.1|11920.2|11913.8|11912.3|11921.3|11920.4|11910.8|11909.7|866
1657037700000|2022-07-05 16:15:00|11913.7|11912.2|11910.6|11909.7|11913.8|11912.4|11907.5|11906|998
1657038000000|2022-07-05 16:20:00|11911.2|11909.8|11928.5|11927|11928.6|11927.4|11909.5|11908.1|1087
1657038300000|2022-07-05 16:25:00|11927.9|11926.8|11921.9|11921|11929.1|11928.2|11921.6|11920.3|988
1657038600000|2022-07-05 16:30:00|11922|11921.1|11928|11926.5|11930.1|11928.7|11922|11921.1|933
1657038900000|2022-07-05 16:35:00|11928.1|11926.6|11927.5|11926|11931.2|11929.8|11926|11924.5|710
1657039200000|2022-07-05 16:40:00|11926.7|11925.8|11927.6|11926.1|11929.2|11927.7|11923.4|11922|904
1657039500000|2022-07-05 16:45:00|11927.5|11926|11917.5|11916.6|11927.7|11926.2|11916.7|11915.8|802
1657039800000|2022-07-05 16:50:00|11917.6|11916.7|11926|11925.1|11926.1|11925.2|11914.2|11913.3|665
1657040100000|2022-07-05 16:55:00|11926.1|11925.2|11924.5|11923.6|11927.3|11926.3|11921.6|11920.7|777
1657040400000|2022-07-05 17:00:00|11924.6|11923.7|11931.5|11930.6|11931.6|11930.7|11923.6|11922.7|627
1657040700000|2022-07-05 17:05:00|11931|11930.1|11930.1|11928.6|11931|11930.1|11924.3|11923.1|784
1657041000000|2022-07-05 17:10:00|11930|11928.5|11922.7|11921.2|11931.4|11930.5|11917.7|11916.2|1041
1657041300000|2022-07-05 17:15:00|11922.8|11921.3|11929.8|11928.3|11933.1|11931.9|11922.1|11920.9|935
1657041600000|2022-07-05 17:20:00|11929.7|11928.2|11933.8|11932.9|11934.8|11933.8|11928.8|11927.7|797
1657041900000|2022-07-05 17:25:00|11933.7|11932.8|11926.6|11925.1|11939|11937.5|11926.3|11925.1|708
1657042200000|2022-07-05 17:30:00|11926.4|11925.5|11923.9|11922.4|11927.3|11926.3|11922.5|11921.6|671
1657042500000|2022-07-05 17:35:00|11923.8|11922.3|11928.9|11928|11929.5|11928.6|11923.1|11922.2|786
1657042800000|2022-07-05 17:40:00|11929|11928.1|11927.5|11926.6|11933|11932.1|11927.2|11926.3|854
1657043100000|2022-07-05 17:45:00|11927.7|11926.8|11932.6|11931.7|11933.1|11931.9|11925.3|11924.4|612
1657043400000|2022-07-05 17:50:00|11932.7|11931.8|11933.9|11933|11935.8|11934.3|11931.8|11930.3|586
1657043700000|2022-07-05 17:55:00|11933.8|11932.9|11935.3|11934.4|11935.8|11934.6|11929.5|11928.6|750
1657044000000|2022-07-05 18:00:00|11935.4|11934.5|11937.3|11936.4|11937.7|11936.6|11929.6|11928.7|769
1657044300000|2022-07-05 18:05:00|11937|11936.1|11938.1|11937.2|11939.3|11938.4|11933.6|11932.7|588
1657044600000|2022-07-05 18:10:00|11938|11937.1|11940.4|11939.5|11942.3|11941.1|11936.3|11935.4|669
1657044900000|2022-07-05 18:15:00|11940.5|11939.6|11938|11937.1|11941.2|11940|11935.2|11934.2|511
1657045200000|2022-07-05 18:20:00|11937.9|11937|11938.6|11937.7|11940.1|11939.2|11936|11935.1|608
1657045500000|2022-07-05 18:25:00|11938.8|11937.9|11946.5|11945.6|11947.7|11946.3|11938.2|11937.3|773
1657045800000|2022-07-05 18:30:00|11946.9|11945.4|11950|11949.1|11952.5|11951.3|11946.4|11945.2|746
1657046100000|2022-07-05 18:35:00|11950.1|11949.2|11954.8|11953.9|11956.3|11955.4|11949.6|11948.7|570
1657046400000|2022-07-05 18:40:00|11954.7|11953.8|11955.2|11954.3|11956.4|11955.5|11952.1|11951.2|682
1657046700000|2022-07-05 18:45:00|11955.1|11954.2|11951.9|11950.4|11957.5|11956.6|11949.8|11948.9|759
1657047000000|2022-07-05 18:50:00|11952.1|11950.6|11948.1|11947.2|11952.8|11951.6|11947.2|11946.2|783
1657047300000|2022-07-05 18:55:00|11948|11947.1|11950.1|11949.2|11953|11951.5|11944.4|11943.2|1156
1657047600000|2022-07-05 19:00:00|11949.7|11948.8|11951.6|11950.1|11953.8|11952.7|11948.9|11947.6|950
1657047900000|2022-07-05 19:05:00|11951.5|11950|11955.5|11954|11958|11956.5|11950.7|11949.4|810
1657048200000|2022-07-05 19:10:00|11955.4|11953.9|11955.1|11953.6|11956.1|11955.2|11950.8|11949.3|871
1657048500000|2022-07-05 19:15:00|11954.8|11953.9|11945.3|11944.4|11955.2|11953.9|11944.6|11943.1|718
1657048800000|2022-07-05 19:20:00|11945.4|11944.5|11950.7|11949.2|11952.4|11951|11944.9|11943.8|733
1657049100000|2022-07-05 19:25:00|11950.8|11949.3|11951.7|11950.2|11952.1|11951|11947.7|11946.2|776
1657049400000|2022-07-05 19:30:00|11951.6|11950.1|11956.2|11955.3|11957.3|11955.8|11951.5|11950|483
1657049700000|2022-07-05 19:35:00|11956.6|11955.1|11957.6|11956.1|11958.1|11956.6|11953|11951.5|427
1657050000000|2022-07-05 19:40:00|11957.8|11956.3|11958|11956.5|11958.9|11957.7|11955.5|11954|441
1657050300000|2022-07-05 19:45:00|11957.9|11956.4|11959.9|11958.4|11960|11958.5|11956.6|11955.3|493
1657050600000|2022-07-05 19:50:00|11959.8|11958.3|11957.3|11955.8|11960|11958.5|11955.8|11954.6|710
1657050900000|2022-07-05 19:55:00|11956.9|11955.4|11957.7|11956.2|11958.6|11957.4|11952.8|11951.3|560
1657051200000|2022-07-05 20:00:00|11957.6|11956.1|11959|11958.1|11960.2|11958.8|11956.5|11955.4|388
1657051500000|2022-07-05 20:05:00|11959.1|11958.2|11958.2|11956.7|11959.4|11958.2|11957.2|11955.9|203
1657051800000|2022-07-05 20:10:00|11958.1|11956.6|11957.8|11956.3|11959.6|11958.1|11956.8|11955.6|208
1657052100000|2022-07-05 20:15:00|11957.9|11956.4|11953.1|11951.6|11958|11956.8|11952.9|11951.4|308
1657052400000|2022-07-05 20:20:00|11953.2|11951.7|11956.2|11954.7|11958.1|11956.8|11953|11951.5|234
1657052700000|2022-07-05 20:25:00|11955.9|11954.4|11959|11957.5|11959|11957.7|11955.7|11954.4|241
1657053000000|2022-07-05 20:30:00|11958.7|11957.8|11959.1|11957.6|11959.8|11958.5|11956.9|11955.5|272
1657053300000|2022-07-05 20:35:00|11959.2|11957.7|11958.9|11957.4|11960|11958.7|11958.2|11957|170
1657053600000|2022-07-05 20:40:00|11959|11957.5|11958.9|11957.4|11960.2|11959|11958.5|11957.2|198
1657053900000|2022-07-05 20:45:00|11959|11957.5|11959.1|11957.6|11959.8|11958.4|11957.7|11956.4|182
1657054200000|2022-07-05 20:50:00|11959.2|11957.7|11959.1|11957.6|11959.3|11957.8|11957.7|11956.3|204
1657054500000|2022-07-05 20:55:00|11959.7|11957.4|11964.5|11953.5|11966.1|11957.8|11952.9|11941.9|521
1657054800000|2022-07-05 21:00:00|11961.7|11955.9|11945.1|11934.1|11964.5|11955.9|11943.9|11932.9|152
1657055100000|2022-07-05 21:05:00|11945.8|11934.8|11953.6|11942.6|11953.7|11942.7|11945.6|11934.6|185
1657055400000|2022-07-05 21:10:00|11954.3|11943.3|11957.4|11946.4|11958.7|11947.7|11951.8|11940.8|340
1657055700000|2022-07-05 21:15:00|11957.7|11946.7|11956.7|11945.7|11960.8|11954.9|11954.8|11943.8|309
1657056000000|2022-07-05 21:20:00|11955.1|11944.1|11959.9|11948.9|11963.2|11953.6|11954.2|11943.2|928
1657056300000|2022-07-05 21:25:00|11960.1|11949.1|11959.6|11950|11960.7|11951.9|11959.1|11948.8|188
1657056600000|2022-07-05 21:30:00|11960.2|11950.8|11952.8|11941.8|11962|11953.9|11943.4|11932.4|341
1657056900000|2022-07-05 21:35:00|11953.6|11942.6|11958.6|11948|11960.2|11953.8|11945.9|11934.9|277
1657057200000|2022-07-05 21:40:00|11959.6|11952.8|11958.4|11947.6|11961.2|11954|11942.2|11931.2|301
1657057500000|2022-07-05 21:45:00|11958.2|11945.6|11958.9|11947.9|11959.5|11953.2|11948.9|11937.9|1040
1657057800000|2022-07-05 21:50:00|11958.3|11947.3|11955|11944|11959.8|11948.9|11949.8|11938.8|473
1657058100000|2022-07-05 21:55:00|11951.5|11940.5|11960.4|11949.4|11960.6|11953.6|11949.9|11938.9|1006
1657058400000|2022-07-05 22:00:00|11960.3|11949.3|11956.3|11953.4|11960.8|11955.4|11955.6|11948.6|608
1657058700000|2022-07-05 22:05:00|11957.2|11953.1|11959.8|11956.7|11960.3|11957.4|11956.7|11952.7|273
1657059000000|2022-07-05 22:10:00|11960.3|11956.5|11960.8|11958|11961.4|11959.1|11958.2|11955.8|535
1657059300000|2022-07-05 22:15:00|11960.9|11957.9|11959.2|11957.7|11961.1|11958.3|11958.4|11955.9|763
1657059600000|2022-07-05 22:20:00|11959.1|11957.6|11957|11954.8|11959.7|11957.6|11956.7|11953.7|678
1657059900000|2022-07-05 22:25:00|11957.1|11954.7|11957.5|11955.2|11959.4|11956.5|11956.1|11954.1|531
1657060200000|2022-07-05 22:30:00|11957.4|11955.1|11956.4|11954.1|11959.5|11957.6|11955.2|11953.2|696
1657060500000|2022-07-05 22:35:00|11956.5|11954.2|11959.9|11958.4|11960.4|11958.9|11955.7|11953.5|533
1657060800000|2022-07-05 22:40:00|11959.3|11957.8|11960.5|11959|11960.5|11959|11958.5|11956.7|538
1657061100000|2022-07-05 22:45:00|11960.2|11958.7|11959.5|11958|11960.7|11958.8|11959.1|11957.2|434
1657061400000|2022-07-05 22:50:00|11959.6|11958.1|11958.2|11956.7|11960.5|11958.9|11958.1|11956.4|421
1657061700000|2022-07-05 22:55:00|11958.3|11956.8|11958.2|11956.7|11958.8|11957|11957.2|11955.3|423
1657062000000|2022-07-05 23:00:00|11958.1|11956.6|11960.1|11958.6|11960.3|11959.2|11957|11955.5|416
1657062300000|2022-07-05 23:05:00|11960.3|11958.8|11957.3|11955.8|11960.6|11959.1|11957.2|11955.7|328
1657062600000|2022-07-05 23:10:00|11957.4|11955.9|11955.4|11953.9|11958.4|11956.9|11955.2|11953.7|400
1657062900000|2022-07-05 23:15:00|11955.1|11953.6|11954.9|11953.4|11957.5|11956|11954.2|11952.7|482
1657063200000|2022-07-05 23:20:00|11955|11953.5|11955.3|11953.8|11956.1|11954.6|11953.1|11951.6|428
1657063500000|2022-07-05 23:25:00|11955.4|11953.9|11951.8|11950.3|11955.4|11953.9|11951.3|11949.8|473
1657063800000|2022-07-05 23:30:00|11951.9|11950.4|11953.6|11952.1|11953.8|11952.3|11948.4|11946.9|504
1657064100000|2022-07-05 23:35:00|11953.7|11952.2|11951.8|11950.3|11954.1|11952.4|11951.6|11950.1|337
1657064400000|2022-07-05 23:40:00|11951.6|11950.1|11951.8|11950.3|11952.9|11951.4|11951|11949.5|329
1657064700000|2022-07-05 23:45:00|11951.7|11950.2|11952.2|11950.7|11952.4|11950.9|11951|11949.5|312
1657065000000|2022-07-05 23:50:00|11952.3|11950.8|11948.9|11947.4|11952.8|11951.3|11947.6|11946.1|397
1657065300000|2022-07-05 23:55:00|11948.7|11947.2|11952|11950.5|11952.7|11951.2|11946.5|11945|605
1657065600000|2022-07-06 00:00:00|11951.9|11950.4|11947.2|11945.7|11952.3|11950.8|11945.2|11943.7|786
1657065900000|2022-07-06 00:05:00|11947.4|11945.9|11953.8|11952.3|11954.7|11953.2|11947.4|11945.9|687
1657066200000|2022-07-06 00:10:00|11954|11952.5|11955.6|11954.1|11956.4|11954.9|11951.3|11949.8|777
1657066500000|2022-07-06 00:15:00|11955.5|11954|11956.4|11955.5|11958|11956.9|11955|11953.7|642
1657066800000|2022-07-06 00:20:00|11956.3|11955.4|11954.5|11953|11956.4|11955.5|11951|11950.1|783
1657067100000|2022-07-06 00:25:00|11954.4|11952.9|11953.9|11953|11957.3|11955.9|11952|11951.1|437
1657067400000|2022-07-06 00:30:00|11954|11953.1|11955.6|11954.7|11956.5|11955.3|11953.6|11952.4|582
1657067700000|2022-07-06 00:35:00|11955.5|11954.6|11955.9|11954.4|11957.7|11956.4|11953.9|11952.7|679
1657068000000|2022-07-06 00:40:00|11955.8|11954.3|11960.2|11959.3|11960.2|11959.3|11954.8|11953.5|654
1657068300000|2022-07-06 00:45:00|11960.1|11959.2|11963.4|11961.9|11965.2|11963.7|11960.1|11958.8|843
1657068600000|2022-07-06 00:50:00|11963.3|11961.8|11962.4|11960.9|11965|11964|11961.8|11960.4|687
1657068900000|2022-07-06 00:55:00|11962.5|11961|11965.5|11964.6|11965.6|11964.7|11961.9|11960.4|578
1657069200000|2022-07-06 01:00:00|11965.3|11964.4|11968.3|11967.4|11968.4|11967.5|11965.3|11964.4|577
1657069500000|2022-07-06 01:05:00|11968.4|11967.5|11972.6|11971.1|11972.7|11971.4|11967.6|11966.6|679
1657069800000|2022-07-06 01:10:00|11972.5|11971|11971.3|11969.8|11972.6|11971.1|11969.3|11967.9|766
1657070100000|2022-07-06 01:15:00|11971.4|11969.9|11965.3|11963.8|11971.7|11970.2|11964.2|11962.7|685
1657070400000|2022-07-06 01:20:00|11965.2|11963.7|11963.5|11962.6|11967.5|11966.3|11961.9|11960.9|662
1657070700000|2022-07-06 01:25:00|11963.4|11962.5|11957.9|11957|11964.8|11963.5|11956.3|11955.1|880
1657071000000|2022-07-06 01:30:00|11958.3|11956.8|11959.1|11958.2|11964|11962.5|11957.9|11956.7|921
1657071300000|2022-07-06 01:35:00|11959.2|11958.3|11959.2|11957.7|11963.9|11963|11957.1|11955.8|885
1657071600000|2022-07-06 01:40:00|11959.1|11957.6|11959.3|11958.4|11960.6|11959.1|11955.9|11954.4|934
1657071900000|2022-07-06 01:45:00|11959.4|11958.5|11967.3|11965.8|11968|11966.5|11957.7|11956.7|912
1657072200000|2022-07-06 01:50:00|11967.4|11965.9|11963.9|11962.4|11967.4|11965.9|11961.5|11960.6|1106
1657072500000|2022-07-06 01:55:00|11963.8|11962.3|11962.7|11961.8|11965.4|11964.3|11961.7|11960.5|820
1657072800000|2022-07-06 02:00:00|11962.9|11962|11962.9|11962|11968.6|11967.5|11962.6|11961.4|1062
1657073100000|2022-07-06 02:05:00|11962.8|11961.9|11961.5|11960.6|11967|11966.1|11960.8|11959.7|819
1657073400000|2022-07-06 02:10:00|11961.6|11960.7|11969.8|11968.3|11970.1|11968.9|11958.6|11957.5|968
1657073700000|2022-07-06 02:15:00|11969.3|11968.4|11970.5|11969|11970.6|11969.2|11966.3|11965.1|828
1657074000000|2022-07-06 02:20:00|11970.4|11968.9|11968.9|11968|11970.7|11969.5|11966.3|11964.9|675
1657074300000|2022-07-06 02:25:00|11969|11968.1|11968.4|11967.5|11970.5|11969.3|11967|11965.9|636
1657074600000|2022-07-06 02:30:00|11968.7|11967.2|11969.1|11968.2|11972.6|11971.6|11967.6|11966.4|732
1657074900000|2022-07-06 02:35:00|11969.2|11968.3|11967|11965.5|11970.2|11969.1|11966|11964.8|676
1657075200000|2022-07-06 02:40:00|11966.7|11965.2|11966.6|11965.7|11967.7|11966.7|11963.8|11962.5|718
1657075500000|2022-07-06 02:45:00|11966.5|11965.6|11966.2|11965.3|11970.6|11969.7|11966|11964.9|644
1657075800000|2022-07-06 02:50:00|11966.3|11965.4|11965.2|11964.3|11967.2|11966.1|11963.8|11962.8|621
1657076100000|2022-07-06 02:55:00|11965|11964.1|11968.1|11967.2|11968.7|11967.6|11964|11962.9|685
1657076400000|2022-07-06 03:00:00|11968.2|11967.3|11970.3|11968.8|11971.2|11970.1|11967.5|11966.5|695
1657076700000|2022-07-06 03:05:00|11970|11969.1|11967.7|11966.8|11971.3|11970|11967.4|11966.2|556
1657077000000|2022-07-06 03:10:00|11967.6|11966.7|11965.9|11965|11967.7|11966.8|11961.4|11960.5|722
1657077300000|2022-07-06 03:15:00|11965.8|11964.9|11968.8|11967.3|11970|11968.7|11964.1|11963.2|756
1657077600000|2022-07-06 03:20:00|11968.9|11967.4|11964.8|11963.3|11968.9|11967.4|11961.9|11960.4|670
1657077900000|2022-07-06 03:25:00|11964.9|11963.4|11963|11961.5|11965.6|11964.1|11961.7|11960.3|542
1657078200000|2022-07-06 03:30:00|11962.9|11961.4|11962.5|11961.6|11966.4|11965.1|11962.3|11961|569
1657078500000|2022-07-06 03:35:00|11962.6|11961.7|11963.6|11962.1|11965.2|11964|11959.6|11958.6|481
1657078800000|2022-07-06 03:40:00|11963.7|11962.2|11966.7|11965.8|11967.4|11966.3|11962.6|11961.3|584
1657079100000|2022-07-06 03:45:00|11966.8|11965.9|11965.1|11963.6|11968.3|11967|11964.5|11963|562
1657079400000|2022-07-06 03:50:00|11965.3|11963.8|11961.2|11959.7|11966.6|11965.4|11961.1|11959.6|566
1657079700000|2022-07-06 03:55:00|11961.1|11959.6|11957.7|11956.2|11961.3|11960.1|11957.7|11956.2|396
1657080000000|2022-07-06 04:00:00|11958|11956.5|11960.9|11959.4|11963.3|11961.8|11957.3|11956|464
1657080300000|2022-07-06 04:05:00|11961|11959.5|11959.1|11958.2|11961|11959.5|11956.7|11955.2|410
1657080600000|2022-07-06 04:10:00|11959|11958.1|11956.6|11955.7|11959.6|11958.6|11954.9|11953.9|631
1657080900000|2022-07-06 04:15:00|11956.7|11955.8|11955.2|11954.3|11957.2|11956.2|11953.3|11952.2|570
1657081200000|2022-07-06 04:20:00|11955.3|11954.4|11949.3|11947.8|11957.4|11956.2|11949.1|11947.6|625
1657081500000|2022-07-06 04:25:00|11949.4|11947.9|11951.2|11949.7|11951.9|11950.4|11948.3|11946.9|353
1657081800000|2022-07-06 04:30:00|11950.8|11949.9|11945.4|11943.9|11951.3|11949.9|11943.5|11942.5|689
1657082100000|2022-07-06 04:35:00|11945.5|11944|11947.3|11945.8|11949.1|11947.6|11944.3|11943.1|454
1657082400000|2022-07-06 04:40:00|11947.2|11945.7|11943.1|11941.6|11948.2|11946.7|11942.7|11941.6|354
1657082700000|2022-07-06 04:45:00|11943.2|11941.7|11940.3|11938.8|11943.6|11942.1|11939|11937.5|508
1657083000000|2022-07-06 04:50:00|11940.2|11938.7|11930.4|11928.9|11940.7|11939.2|11927.6|11926.1|666
1657083300000|2022-07-06 04:55:00|11930.3|11928.8|11936.4|11934.9|11940.1|11938.6|11930.3|11928.8|705
1657083600000|2022-07-06 05:00:00|11936.3|11934.8|11933.9|11932.4|11937.7|11936.2|11928.4|11927.3|877
1657083900000|2022-07-06 05:05:00|11934|11932.5|11933.9|11932.4|11936.3|11934.8|11932.9|11931.4|532
1657084200000|2022-07-06 05:10:00|11934|11932.5|11934.1|11932.6|11936|11934.5|11932.4|11931.1|416
1657084500000|2022-07-06 05:15:00|11934|11932.5|11932.9|11931.4|11934.5|11933|11929|11927.5|611
1657084800000|2022-07-06 05:20:00|11933|11931.5|11926.9|11925.4|11933.8|11932.3|11926|11924.5|576
1657085100000|2022-07-06 05:25:00|11926.7|11925.2|11922.4|11920.9|11927.9|11926.5|11919.3|11917.8|654
1657085400000|2022-07-06 05:30:00|11922.3|11920.8|11924.3|11922.8|11926|11924.8|11922.1|11920.6|765
1657085700000|2022-07-06 05:35:00|11924.2|11922.7|11922.4|11920.9|11926.5|11925|11921.5|11920|736
1657086000000|2022-07-06 05:40:00|11922.1|11920.6|11927.8|11926.3|11930.1|11928.6|11921.9|11920.4|696
1657086300000|2022-07-06 05:45:00|11927.9|11926.4|11930.5|11929|11933.5|11932.2|11927.4|11925.9|541
1657086600000|2022-07-06 05:50:00|11930.6|11929.1|11930.1|11928.6|11931.5|11930|11927.6|11926.3|556
1657086900000|2022-07-06 05:55:00|11930|11928.5|11929.2|11927.7|11933.6|11932.1|11927.4|11926|804
1657087200000|2022-07-06 06:00:00|11929.1|11927.6|11923.4|11921.9|11933.6|11931.9|11922.7|11921.5|947
1657087500000|2022-07-06 06:05:00|11923.2|11921.7|11917.2|11915.7|11924.4|11922.9|11916.9|11915.4|1183
1657087800000|2022-07-06 06:10:00|11917|11915.5|11930.2|11928.7|11931.1|11929.2|11912|11910.5|1429
1657088100000|2022-07-06 06:15:00|11930.1|11928.6|11935.1|11933.6|11936.8|11935.3|11928.8|11927.3|1166
1657088400000|2022-07-06 06:20:00|11935|11933.5|11930.8|11929.3|11935.6|11933.9|11926.4|11924.9|933
1657088700000|2022-07-06 06:25:00|11930.7|11929.2|11934.2|11932.7|11935.3|11933.8|11928.1|11926.8|740
1657089000000|2022-07-06 06:30:00|11934.1|11932.6|11940.1|11938.6|11942.4|11940.9|11923.9|11922.2|1245
1657089300000|2022-07-06 06:35:00|11940|11938.5|11939.1|11937.6|11941.6|11940.1|11934|11932.5|972
1657089600000|2022-07-06 06:40:00|11939.2|11937.7|11953.5|11952|11955.3|11953.9|11938.3|11936.6|1285
1657089900000|2022-07-06 06:45:00|11953.6|11952.1|11953|11951.5|11956.7|11955.2|11949.6|11948.3|1065
1657090200000|2022-07-06 06:50:00|11953.1|11951.6|11955.9|11954.4|11956.8|11955.3|11947.5|11946|901
1657090500000|2022-07-06 06:55:00|11956|11954.5|11957.2|11955.7|11963.4|11961.9|11954.9|11953.4|1116
1657090800000|2022-07-06 07:00:00|11958|11956.5|11951.2|11949.7|11967.3|11965.7|11950.5|11949|1523
1657091100000|2022-07-06 07:05:00|11951.5|11950|11949.8|11948.3|11953.4|11951.9|11946|11944.5|1295
1657091400000|2022-07-06 07:10:00|11950|11948.5|11955.7|11954.8|11961.7|11960.2|11947.1|11945.7|1285
1657091700000|2022-07-06 07:15:00|11955.6|11954.7|11965.6|11964.7|11966|11964.8|11954.5|11953.4|1187
1657092000000|2022-07-06 07:20:00|11966|11964.5|11971.7|11970.8|11977.3|11976|11960.2|11958.7|1341
1657092300000|2022-07-06 07:25:00|11971.8|11970.9|11985.8|11984.9|11985.8|11984.9|11970.7|11969.2|1180
1657092600000|2022-07-06 07:30:00|11986.1|11985.2|11975.9|11975|11987.2|11986|11973.8|11972.8|1262
1657092900000|2022-07-06 07:35:00|11975.8|11974.9|11976|11975.1|11977.2|11976|11970.9|11969.5|1121
1657093200000|2022-07-06 07:40:00|11976.1|11975.2|11971|11969.5|11984.4|11983.1|11970.3|11969.2|1096
1657093500000|2022-07-06 07:45:00|11971.4|11969.9|11965|11964.1|11972.1|11970.6|11963.8|11962.3|1222
1657093800000|2022-07-06 07:50:00|11965.1|11964.2|11968.3|11966.8|11973.3|11971.8|11965|11964|907
1657094100000|2022-07-06 07:55:00|11968.4|11966.9|11968.2|11966.7|11971.5|11970|11966|11964.5|839
1657094400000|2022-07-06 08:00:00|11968.3|11966.8|11958.2|11956.7|11969.6|11968.4|11955.7|11954.2|938
1657094700000|2022-07-06 08:05:00|11958.4|11956.9|11980.8|11979.3|11984.6|11983.1|11956.4|11955.5|1301
1657095000000|2022-07-06 08:10:00|11980.9|11979.4|11980.4|11979.5|11990.3|11988.9|11978.4|11976.9|1206
1657095300000|2022-07-06 08:15:00|11980.5|11979.6|11977.2|11976.3|11983.3|11981.8|11976.6|11975.1|1119
1657095600000|2022-07-06 08:20:00|11977.3|11976.4|11976.5|11975|11983|11981.5|11975.3|11973.8|850
1657095900000|2022-07-06 08:25:00|11976.4|11974.9|11967.4|11965.9|11978|11976.5|11966.2|11964.6|946
1657096200000|2022-07-06 08:30:00|11967.5|11966|11966.9|11965.4|11976.7|11975.5|11963.4|11961.9|1078
1657096500000|2022-07-06 08:35:00|11967.1|11965.6|11967.8|11966.9|11977|11975.5|11966.7|11965.4|979
1657096800000|2022-07-06 08:40:00|11968.2|11966.7|11957.9|11956.4|11971.5|11970|11955.8|11954.6|1224
1657097100000|2022-07-06 08:45:00|11958|11956.5|11958.1|11956.6|11964.1|11962.8|11955.8|11954.7|1032
1657097400000|2022-07-06 08:50:00|11958|11956.5|11955.5|11954|11958|11957|11945.8|11944.3|1277
1657097700000|2022-07-06 08:55:00|11955.6|11954.1|11960.8|11959.3|11965|11963.7|11955.6|11954.1|877
1657098000000|2022-07-06 09:00:00|11961|11959.5|11958.5|11957|11964.2|11962.9|11955.8|11954.4|1147
1657098300000|2022-07-06 09:05:00|11958.4|11956.9|11949.9|11948.4|11958.5|11957|11943.7|11942.4|1071
1657098600000|2022-07-06 09:10:00|11950.2|11948.7|11936.5|11935|11953.5|11952.3|11935.3|11933.9|1089
1657098900000|2022-07-06 09:15:00|11936.6|11935.1|11941.1|11939.6|11945.2|11943.7|11932|11930.7|1113
1657099200000|2022-07-06 09:20:00|11941|11939.5|11943.3|11941.8|11947.8|11946.7|11939.9|11938.7|1079
1657099500000|2022-07-06 09:25:00|11943.4|11941.9|11940.8|11939.3|11944.6|11943.3|11936.7|11935.8|1051
1657099800000|2022-07-06 09:30:00|11940.9|11939.4|11937|11935.5|11941.5|11940.4|11929.9|11928.4|1086
1657100100000|2022-07-06 09:35:00|11937.3|11935.8|11934.7|11933.2|11942.4|11940.9|11932.2|11931.1|933
1657100400000|2022-07-06 09:40:00|11934.6|11933.1|11944.4|11943.5|11945.2|11944.1|11932.5|11931.3|930
1657100700000|2022-07-06 09:45:00|11944.9|11943.4|11942.1|11940.6|11946.8|11945.3|11937.7|11936.5|943
1657101000000|2022-07-06 09:50:00|11941.8|11940.3|11944.9|11943.4|11947.6|11946.3|11937.3|11935.8|846
1657101300000|2022-07-06 09:55:00|11944.3|11942.8|11938.5|11937|11945|11943.7|11935.9|11934.6|876
1657101600000|2022-07-06 10:00:00|11938.6|11937.1|11938.7|11937.8|11943.3|11941.9|11936.2|11935|823
1657101900000|2022-07-06 10:05:00|11938.8|11937.9|11933.5|11932|11947.9|11946.4|11933.5|11932|931
1657102200000|2022-07-06 10:10:00|11933.6|11932.1|11933.1|11931.6|11935.4|11933.9|11928.3|11926.8|874
1657102500000|2022-07-06 10:15:00|11933.4|11931.9|11942|11940.5|11948.3|11947.2|11933.2|11931.7|982
1657102800000|2022-07-06 10:20:00|11942.1|11940.6|11944.4|11942.9|11949.1|11948|11938.7|11937.2|811
1657103100000|2022-07-06 10:25:00|11944.3|11942.8|11943.7|11942.8|11949.6|11948.1|11942.9|11941.6|876
1657103400000|2022-07-06 10:30:00|11943.4|11942.5|11939.1|11938.2|11947.6|11946.4|11938.5|11937.3|876
1657103700000|2022-07-06 10:35:00|11939|11938.1|11930.3|11928.8|11940.4|11939|11926.9|11925.5|958
1657104000000|2022-07-06 10:40:00|11930.2|11928.7|11927.3|11925.8|11930.3|11929.3|11921.3|11919.8|1131
1657104300000|2022-07-06 10:45:00|11927.4|11925.9|11928.6|11927.1|11931.9|11930.6|11922|11920.7|771
1657104600000|2022-07-06 10:50:00|11928.5|11927|11918.1|11917.2|11930.4|11928.9|11916.3|11915.4|793
1657104900000|2022-07-06 10:55:00|11918|11917.1|11922|11921.1|11922.6|11921.2|11910.1|11909.2|1069
1657105200000|2022-07-06 11:00:00|11922.1|11921.2|11918|11917.1|11926.5|11925.3|11916.3|11914.9|950
1657105500000|2022-07-06 11:05:00|11918.3|11916.8|11917.6|11916.1|11919.8|11918.6|11909.3|11908.2|930
1657105800000|2022-07-06 11:10:00|11917.8|11916.3|11907.6|11906.1|11921.8|11920.7|11906.2|11904.7|864
1657106100000|2022-07-06 11:15:00|11907.7|11906.2|11912|11910.5|11913.9|11912.7|11907.5|11906.2|747
1657106400000|2022-07-06 11:20:00|11912.4|11910.9|11911.9|11910.4|11914.6|11913.3|11909.9|11908.8|782
1657106700000|2022-07-06 11:25:00|11912|11910.5|11909.9|11908.4|11913|11911.5|11906.6|11905.3|735
1657107000000|2022-07-06 11:30:00|11910|11908.5|11903.6|11902.1|11912.4|11911.5|11899.2|11898|794
1657107300000|2022-07-06 11:35:00|11903.4|11901.9|11904.8|11903.3|11907.4|11906|11892.5|11890.7|1024
1657107600000|2022-07-06 11:40:00|11904.7|11903.2|11901.8|11900.3|11908.4|11907.5|11899.9|11898.4|862
1657107900000|2022-07-06 11:45:00|11901.7|11900.2|11893.4|11891.9|11901.8|11900.4|11891.5|11890|1248
1657108200000|2022-07-06 11:50:00|11893.6|11892.1|11890.7|11889.8|11897.6|11896.1|11886.5|11885|1142
1657108500000|2022-07-06 11:55:00|11890.8|11889.9|11900|11898.5|11902.7|11901.7|11888.3|11886.8|1111
1657108800000|2022-07-06 12:00:00|11899.4|11898.4|11891.9|11890.4|11902.3|11901.3|11890.7|11889.5|1109
1657109100000|2022-07-06 12:05:00|11891.6|11890.7|11892.9|11891.4|11896.8|11895.9|11886.7|11885.4|1116
1657109400000|2022-07-06 12:10:00|11893|11891.5|11878.4|11876.9|11893.3|11891.8|11876.5|11875.4|1129
1657109700000|2022-07-06 12:15:00|11877.4|11876.5|11880|11878.5|11885.8|11884.9|11876.7|11875.7|1142
1657110000000|2022-07-06 12:20:00|11879.8|11878.9|11892.9|11891.4|11893.9|11892.8|11879.8|11878.4|1311
1657110300000|2022-07-06 12:25:00|11893|11891.5|11880.4|11878.9|11894.4|11893.1|11876.8|11875.3|1265
1657110600000|2022-07-06 12:30:00|11880.6|11879.1|11878.2|11876.7|11887.2|11885.7|11877.8|11876.3|1179
1657110900000|2022-07-06 12:35:00|11878.1|11876.6|11886.8|11885.9|11889.1|11887.7|11878.1|11876.6|1408
1657111200000|2022-07-06 12:40:00|11887.1|11885.6|11887.3|11886.4|11889.1|11887.6|11881.9|11880.7|1153
1657111500000|2022-07-06 12:45:00|11887.4|11885.9|11897.3|11895.8|11898|11896.5|11884|11882.5|1197
1657111800000|2022-07-06 12:50:00|11897.2|11895.7|11895.5|11894|11899.3|11898|11893|11891.5|1121
1657112100000|2022-07-06 12:55:00|11895.4|11893.9|11897.9|11896.4|11899.3|11898|11889.6|11888.1|962
1657112400000|2022-07-06 13:00:00|11897.5|11896|11906|11905.1|11906.8|11905.8|11894.8|11893.3|967
1657112700000|2022-07-06 13:05:00|11906.2|11905.3|11910.8|11909.3|11915.5|11914.1|11900|11898.8|1073
1657113000000|2022-07-06 13:10:00|11910.7|11909.2|11911.7|11910.2|11919.4|11918.1|11910.1|11908.6|1048
1657113300000|2022-07-06 13:15:00|11911.8|11910.3|11907.2|11905.7|11915.1|11914.2|11906.6|11905.3|914
1657113600000|2022-07-06 13:20:00|11907.1|11905.6|11917.6|11916.7|11918.5|11917.3|11905.4|11904.5|909
1657113900000|2022-07-06 13:25:00|11918.1|11916.1|11921|11919.5|11923.4|11921.9|11915.5|11914.4|943
1657114200000|2022-07-06 13:30:00|11921.2|11919.7|11929.8|11928.3|11933.3|11931.8|11916.9|11915.4|1286
1657114500000|2022-07-06 13:35:00|11929.7|11928.2|11926.7|11925.8|11930.8|11929.9|11922.8|11921.7|1284
1657114800000|2022-07-06 13:40:00|11926.6|11925.7|11937|11935.5|11941.5|11940.5|11922.9|11922|1335
1657115100000|2022-07-06 13:45:00|11936.9|11935.4|11920.1|11918.6|11937.3|11935.5|11915.9|11914.8|1606
1657115400000|2022-07-06 13:50:00|11920.2|11918.7|11916.1|11914.6|11928.6|11927.1|11914.5|11913.1|1570
1657115700000|2022-07-06 13:55:00|11916|11914.5|11913.1|11910.7|11916.7|11915.5|11910.1|11908.6|1412
1657116000000|2022-07-06 14:00:00|11912.7|11911.2|11897.5|11896.6|11912.7|11911.2|11893.4|11892|1896
1657116300000|2022-07-06 14:05:00|11897.6|11896.7|11911.8|11910.3|11914.4|11913.1|11897.5|11896.6|1810
1657116600000|2022-07-06 14:10:00|11911.6|11910.1|11902.1|11900.6|11922.8|11921.5|11900|11898.5|1704
1657116900000|2022-07-06 14:15:00|11902.2|11900.7|11896.4|11894.9|11907.3|11905.8|11894.4|11892.9|1705
1657117200000|2022-07-06 14:20:00|11896|11894.5|11907.6|11906.1|11912.2|11910.4|11892.9|11891.4|1602
1657117500000|2022-07-06 14:25:00|11907.1|11905.6|11904.1|11902.6|11912.1|11910.6|11901.4|11899.9|1497
1657117800000|2022-07-06 14:30:00|11904|11902.5|11900.3|11898.8|11911.6|11910.1|11898.7|11897.2|1433
1657118100000|2022-07-06 14:35:00|11900.4|11898.9|11903.7|11902.8|11909.1|11908.2|11899.9|11898.4|1625
1657118400000|2022-07-06 14:40:00|11903.5|11902.6|11895.2|11893.7|11906.2|11905.2|11886.6|11885.3|1603
1657118700000|2022-07-06 14:45:00|11895.3|11893.8|11896.2|11894.7|11899.6|11898.2|11887.6|11886.1|1519
1657119000000|2022-07-06 14:50:00|11897|11895.5|11911.5|11910.6|11918.3|11916.4|11896.3|11894.8|1743
1657119300000|2022-07-06 14:55:00|11911.8|11910.3|11909.8|11908.3|11920.4|11919|11908.8|11907.7|1582
1657119600000|2022-07-06 15:00:00|11909.9|11908.4|11906.9|11906|11914.3|11912.8|11902.5|11901|1401
1657119900000|2022-07-06 15:05:00|11907|11906.1|11906.7|11905.2|11908.7|11907.4|11898.9|11897.9|1285
1657120200000|2022-07-06 15:10:00|11906.9|11905.4|11916.6|11915.7|11921.2|11920.3|11903.5|11902.2|1383
1657120500000|2022-07-06 15:15:00|11916.3|11915.4|11910.4|11909.5|11919.7|11918.8|11908.3|11906.8|1255
1657120800000|2022-07-06 15:20:00|11910.9|11910|11912.7|11911.2|11915.3|11913.8|11907.6|11906.7|1264
1657121100000|2022-07-06 15:25:00|11912.8|11911.3|11905.1|11903.6|11912.8|11911.3|11901.5|11900.3|1198
1657121400000|2022-07-06 15:30:00|11905|11903.5|11898.5|11897.6|11906.4|11905.3|11894.9|11893.4|1135
1657121700000|2022-07-06 15:35:00|11898.4|11897.5|11899.9|11898.4|11900.2|11898.8|11892.5|11891.1|1052
1657122000000|2022-07-06 15:40:00|11899.1|11897.6|11901.1|11900.2|11904.7|11903.8|11899|11897.5|1032
1657122300000|2022-07-06 15:45:00|11901|11900.1|11897.2|11896.3|11903.2|11902|11896.7|11895.2|1220
1657122600000|2022-07-06 15:50:00|11897.5|11896|11895.1|11893.6|11898.4|11896.9|11891.8|11890.3|1131
1657122900000|2022-07-06 15:55:00|11894.8|11893.9|11906.2|11904.7|11906.2|11905|11894.6|11893.3|1273
1657123200000|2022-07-06 16:00:00|11906.3|11904.8|11895|11893.5|11908.2|11907|11894.7|11893.2|1205
1657123500000|2022-07-06 16:05:00|11895.3|11893.8|11893.1|11892.2|11902.8|11901.6|11893.1|11892.2|904
1657123800000|2022-07-06 16:10:00|11893.3|11891.8|11895.7|11894.8|11898.7|11897.2|11891.8|11890.3|1003
1657124100000|2022-07-06 16:15:00|11895.8|11894.9|11888.8|11887.9|11898.3|11897|11888.6|11887.4|929
1657124400000|2022-07-06 16:20:00|11888.9|11888|11898.7|11897.8|11900.9|11899.7|11888.9|11887.7|1004
1657124700000|2022-07-06 16:25:00|11898.6|11897.7|11905.3|11903.8|11905.7|11904.6|11897.9|11897|667
1657125000000|2022-07-06 16:30:00|11905.1|11903.6|11904.5|11903|11905.1|11903.9|11899.6|11898.6|892
1657125300000|2022-07-06 16:35:00|11904.4|11902.9|11907.8|11906.9|11911.5|11910|11904.1|11902.6|832
1657125600000|2022-07-06 16:40:00|11907.9|11907|11907.3|11905.8|11909.4|11908.3|11902.6|11901.4|831
1657125900000|2022-07-06 16:45:00|11907.4|11905.9|11909.5|11908.6|11911.1|11909.8|11906.5|11905.3|625
1657126200000|2022-07-06 16:50:00|11909.4|11908.5|11916.4|11914.9|11918.4|11916.9|11906.4|11904.9|879
1657126500000|2022-07-06 16:55:00|11916.5|11915|11910.1|11909.2|11916.9|11915.4|11907.9|11906.4|837
1657126800000|2022-07-06 17:00:00|11909.9|11909|11924.5|11923|11925|11923.5|11909|11907.6|973
1657127100000|2022-07-06 17:05:00|11924.7|11923.2|11931.3|11929.8|11931.6|11930.4|11924.5|11923|967
1657127400000|2022-07-06 17:10:00|11931.1|11929.6|11933.4|11931.9|11934.7|11933.2|11929.4|11928|913
1657127700000|2022-07-06 17:15:00|11933.8|11932.3|11937.8|11936.3|11939.2|11937.7|11929|11927.9|806
1657128000000|2022-07-06 17:20:00|11937.9|11936.4|11937|11935.5|11940.1|11938.9|11935.5|11933.9|677
1657128300000|2022-07-06 17:25:00|11936.7|11935.2|11931.5|11930|11939.9|11938.2|11929.5|11928.2|969
1657128600000|2022-07-06 17:30:00|11931.6|11930.1|11931.4|11930.5|11935.2|11934|11929.4|11928.3|864
1657128900000|2022-07-06 17:35:00|11931.3|11930.4|11928.8|11927.3|11933|11931.7|11925|11923.8|1077
1657129200000|2022-07-06 17:40:00|11928.7|11927.2|11923.6|11922.1|11931.8|11930.7|11923.1|11921.8|763
1657129500000|2022-07-06 17:45:00|11923.7|11922.2|11924.9|11923.4|11928.3|11927.1|11923.7|11922.2|624
1657129800000|2022-07-06 17:50:00|11925|11923.5|11927|11925.5|11928.8|11927.7|11923.8|11922.3|577
1657130100000|2022-07-06 17:55:00|11927.1|11925.6|11931.9|11927.3|11933.2|11929.5|11924|11922.2|946
1657130400000|2022-07-06 18:00:00|11932.5|11927.5|11937.6|11936.1|11945|11942.7|11918|11912.1|2303
1657130700000|2022-07-06 18:05:00|11937.7|11936.2|11928.8|11927.3|11946.8|11945|11927.1|11925.6|1912
1657131000000|2022-07-06 18:10:00|11928.5|11927|11932.4|11930.9|11934.6|11933.1|11925.7|11924.1|1504
1657131300000|2022-07-06 18:15:00|11932.5|11931|11913.8|11912.3|11932.8|11931.3|11911.4|11910.1|1312
1657131600000|2022-07-06 18:20:00|11913.5|11912|11911.7|11910.2|11917.6|11916.1|11911.1|11909.6|1161
1657131900000|2022-07-06 18:25:00|11911.6|11910.1|11927.8|11926.3|11929.1|11927.6|11908.8|11907.3|1386
1657132200000|2022-07-06 18:30:00|11928.3|11926|11930.6|11929.1|11933|11931.2|11922.6|11921.1|1285
1657132500000|2022-07-06 18:35:00|11930.8|11929.3|11924.3|11922.8|11934.1|11932.6|11921.5|11920|1325
1657132800000|2022-07-06 18:40:00|11924.4|11922.9|11930.9|11929.4|11931.8|11930.3|11923.5|11922|1229
1657133100000|2022-07-06 18:45:00|11930.7|11929.2|11929.7|11928.2|11934.2|11932.7|11927.4|11925.9|990
1657133400000|2022-07-06 18:50:00|11929.6|11928.1|11922.4|11920.9|11929.7|11928.4|11922.1|11920.6|1030
1657133700000|2022-07-06 18:55:00|11922.5|11921|11925.4|11924.5|11928.1|11926.8|11920.8|11919.3|1082
1657134000000|2022-07-06 19:00:00|11925.5|11924.6|11928.6|11927.1|11928.6|11927.1|11921.8|11920.3|946
1657134300000|2022-07-06 19:05:00|11929|11927.5|11934.8|11933.3|11935.1|11933.3|11926.1|11924.6|911
1657134600000|2022-07-06 19:10:00|11934.7|11933.2|11931.8|11930.3|11935.7|11933.8|11930.9|11929.3|892
1657134900000|2022-07-06 19:15:00|11931.7|11930.2|11931.6|11930.1|11937.7|11936.4|11930.7|11929.2|728
1657135200000|2022-07-06 19:20:00|11931.3|11929.8|11931.8|11930.3|11934.1|11932.4|11930.9|11929|793
1657135500000|2022-07-06 19:25:00|11931.9|11930.4|11933.3|11932.4|11934.8|11933.3|11930.9|11929.6|704
1657135800000|2022-07-06 19:30:00|11933.6|11932.1|11928.1|11927.2|11933.8|11932.5|11927.7|11926.6|705
1657136100000|2022-07-06 19:35:00|11928|11927.1|11928.8|11927.3|11929.1|11928.1|11925.8|11924.4|636
1657136400000|2022-07-06 19:40:00|11928.5|11927|11925.2|11923.7|11928.5|11927.3|11925.1|11923.6|691
1657136700000|2022-07-06 19:45:00|11924.8|11923.3|11923.3|11921.8|11927.5|11926.4|11922.4|11920.9|690
1657137000000|2022-07-06 19:50:00|11923.4|11921.9|11919.8|11918.3|11925.1|11923.6|11916.9|11915.2|935
1657137300000|2022-07-06 19:55:00|11919.7|11918.2|11926.2|11924.7|11926.5|11925.2|11918.2|11916.3|584
1657137600000|2022-07-06 20:00:00|11926.3|11924.8|11924.4|11922.9|11928.8|11927.3|11923.9|11922.4|553
1657137900000|2022-07-06 20:05:00|11924.3|11922.8|11922.1|11921.2|11924.7|11923.4|11922.1|11921|219
1657138200000|2022-07-06 20:10:00|11922|11921.1|11923.3|11922.4|11925.5|11924|11922|11921|300
1657138500000|2022-07-06 20:15:00|11923.2|11922.3|11921.2|11919.7|11924.4|11922.9|11917.9|11917|396
1657138800000|2022-07-06 20:20:00|11921.4|11919.9|11923.3|11921.8|11923.4|11921.9|11920|11918.5|273
1657139100000|2022-07-06 20:25:00|11923.4|11921.9|11922.4|11920.9|11923.8|11922.5|11921.7|11920.1|244
1657139400000|2022-07-06 20:30:00|11921.8|11920.3|11922.7|11921.8|11923.1|11922|11921|11919.6|170
1657139700000|2022-07-06 20:35:00|11922.8|11921.9|11923|11921.5|11923.8|11922.3|11922.6|11921.3|79
1657140000000|2022-07-06 20:40:00|11923.1|11921.6|11921.2|11919.7|11923.2|11921.8|11921.1|11919.6|110
1657140300000|2022-07-06 20:45:00|11921.1|11919.6|11920.1|11918.6|11922|11920.5|11920|11918.5|158
1657140600000|2022-07-06 20:50:00|11920|11918.5|11922.8|11921.3|11923.7|11921.3|11918.1|11916.3|356
1657140900000|2022-07-06 20:55:00|11923.3|11921.2|11933|11922|11933.4|11922.4|11922.1|11917.7|733
1657141200000|2022-07-06 21:00:00|11932.6|11921.6|11924.9|11913.9|11933.3|11922.3|11924.9|11913.9|16
1657141500000|2022-07-06 21:05:00|11925.9|11914.9|11928|11917|11931.1|11920.1|11925.6|11914.6|166
1657141800000|2022-07-06 21:10:00|11927.8|11916.8|11926.8|11915.8|11930|11919|11924.1|11913.1|198
1657142100000|2022-07-06 21:15:00|11926.7|11915.7|11934.6|11923.6|11936.1|11925.1|11923.9|11912.9|282
1657142400000|2022-07-06 21:20:00|11934.2|11923.2|11932.4|11921.4|11935.2|11924.2|11931|11921.1|1121
1657142700000|2022-07-06 21:25:00|11932.1|11921.5|11925.6|11914.6|11933.4|11922.4|11924.3|11913.6|336
1657143000000|2022-07-06 21:30:00|11925.5|11914.5|11923.6|11916.9|11926.5|11917.1|11923|11913.6|462
1657143300000|2022-07-06 21:35:00|11923.5|11916.8|11923.7|11916.7|11924.3|11917.6|11923.4|11915.4|951
1657143600000|2022-07-06 21:40:00|11923.6|11916.6|11923.3|11917.6|11924.3|11917.7|11923.1|11915.4|1190
1657143900000|2022-07-06 21:45:00|11923.1|11917.5|11922.4|11916.3|11924.8|11919.3|11917.6|11906.6|1708
1657144200000|2022-07-06 21:50:00|11922.5|11917.1|11923.8|11912.8|11925.3|11917.6|11921.5|11910.5|1547
1657144500000|2022-07-06 21:55:00|11923.7|11912.7|11921.3|11912.6|11926.1|11919.7|11920.1|11909.6|1130
1657144800000|2022-07-06 22:00:00|11921.4|11910.4|11925|11921.4|11927.5|11921.7|11919.7|11910.4|703
1657145100000|2022-07-06 22:05:00|11925.1|11920.7|11924.5|11920.9|11925.1|11922.3|11923.9|11920.3|619
1657145400000|2022-07-06 22:10:00|11924.3|11921|11918.3|11916.8|11924.9|11922.3|11918.1|11916.1|1008
1657145700000|2022-07-06 22:15:00|11918.9|11916.4|11922.2|11919.7|11923.2|11920.5|11916.8|11914.6|1104
1657146000000|2022-07-06 22:20:00|11922.3|11919.8|11923.7|11921.4|11924.8|11922.2|11920.6|11918.4|785
1657146300000|2022-07-06 22:25:00|11924|11921.5|11925.3|11922.6|11925.6|11922.7|11923.3|11921.2|725
1657146600000|2022-07-06 22:30:00|11925.2|11922.7|11926.9|11924.7|11927.7|11925.6|11923.2|11921.4|749
1657146900000|2022-07-06 22:35:00|11927|11924.8|11926.9|11924.7|11927.9|11925.1|11926.3|11923.5|468
1657147200000|2022-07-06 22:40:00|11926.5|11925|11924.9|11922.7|11927.1|11925|11924.2|11922|603
1657147500000|2022-07-06 22:45:00|11925|11922.8|11926.8|11924.5|11927.1|11925.1|11924.4|11922.4|580
1657147800000|2022-07-06 22:50:00|11926|11924.6|11928|11925.9|11928.3|11926.3|11925.7|11923.9|601
1657148100000|2022-07-06 22:55:00|11928.1|11925.8|11927.2|11924.7|11928.3|11926.2|11926.2|11924.2|662
1657148400000|2022-07-06 23:00:00|11926.6|11925.1|11925.8|11924.3|11927.6|11925.7|11924.4|11922.9|503
1657148700000|2022-07-06 23:05:00|11925.7|11924.2|11924.4|11922.9|11927.3|11925.8|11923.5|11922|546
1657149000000|2022-07-06 23:10:00|11924.6|11923.1|11920.7|11919.2|11924.8|11923.1|11920.2|11918.7|440
1657149300000|2022-07-06 23:15:00|11920.4|11918.9|11918.5|11917|11920.6|11919.1|11917.4|11915.9|330
1657149600000|2022-07-06 23:20:00|11918.4|11916.9|11921.7|11920.2|11923.1|11921.6|11918.1|11916.6|247
1657149900000|2022-07-06 23:25:00|11921.8|11920.3|11921.7|11920.2|11924|11922.3|11921.4|11919.9|231
1657150200000|2022-07-06 23:30:00|11921.8|11920.3|11923.6|11922.1|11923.8|11922.3|11921.8|11920.3|229
1657150500000|2022-07-06 23:35:00|11923.7|11922.2|11925.6|11924.1|11925.7|11924.2|11922.3|11920.8|329
1657150800000|2022-07-06 23:40:00|11925.7|11924.2|11921.9|11920.4|11925.7|11924.2|11918.8|11917.3|356
1657151100000|2022-07-06 23:45:00|11922|11920.5|11924.1|11922.6|11925.8|11924|11920.9|11919.4|385
1657151400000|2022-07-06 23:50:00|11924|11922.5|11925.2|11923.7|11925.5|11924|11922.9|11921.4|427
1657151700000|2022-07-06 23:55:00|11925.3|11923.8|11923.2|11921.7|11925.8|11924.5|11922.2|11920.7|497
1657152000000|2022-07-07 00:00:00|11923.3|11921.8|11917.5|11916|11923.4|11922.1|11917.5|11916|961
1657152300000|2022-07-07 00:05:00|11917.3|11915.8|11912.7|11911.2|11917.8|11916.3|11911.1|11909.6|790
1657152600000|2022-07-07 00:10:00|11912.5|11911.6|11911.6|11910.1|11913.7|11912.2|11909.5|11908.3|700
1657152900000|2022-07-07 00:15:00|11911.5|11910|11915.7|11914.8|11916.6|11915.7|11911.4|11909.9|628
1657153200000|2022-07-07 00:20:00|11915.8|11914.9|11924.3|11922.8|11926.6|11925.1|11915.7|11914.6|745
1657153500000|2022-07-07 00:25:00|11924.4|11922.9|11923.4|11921.9|11927.4|11925.9|11923.2|11921.8|543
1657153800000|2022-07-07 00:30:00|11923.5|11922|11920.9|11919.4|11924.8|11923.2|11920.8|11919.3|579
1657154100000|2022-07-07 00:35:00|11920.4|11918.9|11923.3|11921.8|11924.1|11922.6|11920.1|11918.6|708
1657154400000|2022-07-07 00:40:00|11923.1|11921.6|11926.6|11925.1|11927.2|11925.7|11922|11920.5|578
1657154700000|2022-07-07 00:45:00|11926.5|11925|11924.2|11923.3|11927.7|11926.3|11923.9|11922.8|441
1657155000000|2022-07-07 00:50:00|11924.1|11923.2|11924|11922.5|11930.8|11929.3|11922.8|11921.7|780
1657155300000|2022-07-07 00:55:00|11923.7|11922.2|11926.7|11925.2|11931.5|11930|11923.6|11922.1|643
1657155600000|2022-07-07 01:00:00|11926.8|11925.3|11921.2|11919.7|11928.6|11927.1|11920.4|11919|943
1657155900000|2022-07-07 01:05:00|11921.1|11919.6|11918.7|11917.2|11922.6|11921.1|11916.8|11915.3|780
1657156200000|2022-07-07 01:10:00|11919|11917.5|11922.8|11921.3|11923.1|11921.6|11915.9|11914.7|814
1657156500000|2022-07-07 01:15:00|11923|11921.5|11922.7|11921.2|11925.2|11923.7|11920.8|11919.9|780
1657156800000|2022-07-07 01:20:00|11922.8|11921.3|11922.3|11920.8|11923.7|11922.2|11917.9|11916.4|817
1657157100000|2022-07-07 01:25:00|11922.4|11920.9|11922.2|11920.7|11925.3|11923.8|11921.6|11920.3|504
1657157400000|2022-07-07 01:30:00|11922.5|11921|11926.4|11924.9|11927.4|11925.9|11918.9|11917.4|874
1657157700000|2022-07-07 01:35:00|11926.6|11925.1|11923|11921.5|11929.8|11928.4|11921.5|11920|864
1657158000000|2022-07-07 01:40:00|11922.8|11921.3|11920.7|11919.2|11923|11921.5|11918.1|11916.6|931
1657158300000|2022-07-07 01:45:00|11920.6|11919.1|11922.1|11921.2|11923.3|11921.8|11919.9|11918.7|887
1657158600000|2022-07-07 01:50:00|11922|11921.1|11919.8|11918.3|11922.9|11921.6|11917.5|11916.6|916
1657158900000|2022-07-07 01:55:00|11920|11918.5|11922.4|11921.5|11922.9|11921.7|11918.1|11917.1|727
1657159200000|2022-07-07 02:00:00|11922.6|11921.7|11934.1|11932.6|11934.6|11933.2|11922.5|11921.6|856
1657159500000|2022-07-07 02:05:00|11933.9|11932.4|11933.2|11931.7|11936.7|11935.4|11931.8|11930.6|945
1657159800000|2022-07-07 02:10:00|11933.5|11932|11931.4|11929.9|11934.7|11933.2|11928.7|11927.2|782
1657160100000|2022-07-07 02:15:00|11931.6|11930.1|11934.7|11933.2|11937.6|11936.1|11931.6|11930.1|719
1657160400000|2022-07-07 02:20:00|11934|11933.1|11935.5|11934|11936.6|11935.1|11933.5|11932|728
1657160700000|2022-07-07 02:25:00|11935.4|11933.9|11934.5|11933|11935.9|11934.4|11933.5|11932.1|448
1657161000000|2022-07-07 02:30:00|11934.6|11933.1|11941.6|11940.1|11942|11940.5|11934|11932.5|523
1657161300000|2022-07-07 02:35:00|11941.5|11940|11940.7|11939.2|11942.7|11941.2|11938.5|11937.4|666
1657161600000|2022-07-07 02:40:00|11940.6|11939.1|11946|11944.5|11946|11944.9|11940.1|11938.6|684
1657161900000|2022-07-07 02:45:00|11945.9|11944.4|11942.6|11941.1|11947.6|11946.1|11942.4|11940.9|792
1657162200000|2022-07-07 02:50:00|11942.7|11941.2|11945.2|11943.7|11945.3|11943.8|11940.6|11939.1|751
1657162500000|2022-07-07 02:55:00|11945.3|11943.8|11948.5|11947|11953.6|11952.1|11942.2|11940.7|1093
1657162800000|2022-07-07 03:00:00|11948.6|11947.1|11947.6|11946.1|11950.4|11948.9|11945.1|11943.7|1015
1657163100000|2022-07-07 03:05:00|11947.5|11946|11951.2|11949.7|11951.2|11950|11947.2|11945.7|670
1657163400000|2022-07-07 03:10:00|11951.3|11949.8|11952.3|11951.4|11953.5|11952.4|11949.8|11948.4|682
1657163700000|2022-07-07 03:15:00|11952.6|11951.1|11951.6|11950.1|11952.8|11951.4|11949.9|11948.4|772
1657164000000|2022-07-07 03:20:00|11951.5|11950|11952.3|11950.8|11954.2|11952.9|11950.4|11949.2|701
1657164300000|2022-07-07 03:25:00|11952.5|11951|11952.4|11950.9|11954.2|11952.7|11951.6|11950.4|611
1657164600000|2022-07-07 03:30:00|11952.3|11950.8|11947.6|11946.1|11952.8|11951.3|11947.1|11945.6|612
1657164900000|2022-07-07 03:35:00|11947.5|11946|11948.7|11947.2|11949.9|11948.4|11947.5|11946|573
1657165200000|2022-07-07 03:40:00|11948.6|11947.1|11951.8|11950.3|11952.2|11950.9|11947.3|11946.3|498
1657165500000|2022-07-07 03:45:00|11951.9|11950.4|11948.3|11947.4|11952.8|11951.5|11948.2|11946.7|449
1657165800000|2022-07-07 03:50:00|11948.6|11947.1|11946.5|11945|11949.1|11947.8|11945.8|11944.5|524
1657166100000|2022-07-07 03:55:00|11946.4|11944.9|11948.1|11946.6|11948.3|11947|11944.8|11943.6|490
1657166400000|2022-07-07 04:00:00|11948|11946.5|11947.8|11946.9|11950.3|11949.2|11946.7|11945.2|562
1657166700000|2022-07-07 04:05:00|11947.9|11947|11946.6|11945.1|11950|11948.6|11945.9|11944.7|570
1657167000000|2022-07-07 04:10:00|11946.7|11945.2|11947.4|11945.9|11948.8|11947.3|11943.9|11942.9|541
1657167300000|2022-07-07 04:15:00|11947.5|11946|11948.4|11946.9|11950.9|11949.4|11947|11945.8|476
1657167600000|2022-07-07 04:20:00|11948.5|11947|11946.6|11945.1|11948.8|11947.4|11946.2|11944.8|504
1657167900000|2022-07-07 04:25:00|11946.5|11945|11946.3|11944.8|11947.3|11946|11945.6|11944.3|373
1657168200000|2022-07-07 04:30:00|11946.4|11944.9|11944.4|11942.9|11946.7|11945.2|11941.5|11940|537
1657168500000|2022-07-07 04:35:00|11944.3|11942.8|11946.2|11944.7|11946.5|11945.4|11943.7|11942.3|471
1657168800000|2022-07-07 04:40:00|11946.1|11944.6|11947.8|11946.3|11948|11946.6|11945.7|11944.2|427
1657169100000|2022-07-07 04:45:00|11947.7|11946.2|11949.3|11947.8|11951.2|11950|11947.6|11946.2|458
1657169400000|2022-07-07 04:50:00|11949.4|11947.9|11949.4|11947.9|11950.3|11949|11948.4|11947.3|479
1657169700000|2022-07-07 04:55:00|11949.1|11947.6|11949|11947.5|11949.4|11947.9|11946.8|11945.3|310
1657170000000|2022-07-07 05:00:00|11949.1|11947.6|11951.3|11949.8|11952.3|11950.8|11947.7|11946.5|486
1657170300000|2022-07-07 05:05:00|11951|11949.5|11954.8|11953.3|11955|11953.6|11950.9|11949.4|556
1657170600000|2022-07-07 05:10:00|11954.7|11953.2|11964.3|11962.8|11966.1|11964|11953.6|11952.1|972
1657170900000|2022-07-07 05:15:00|11964.2|11962.7|11961.9|11960.4|11965|11963.5|11960.6|11959.1|685
1657171200000|2022-07-07 05:20:00|11962|11960.5|11958.1|11956.6|11963.1|11961.6|11957.6|11956.2|623
1657171500000|2022-07-07 05:25:00|11958.2|11956.7|11959.8|11958.3|11960|11958.7|11957|11955.5|515
1657171800000|2022-07-07 05:30:00|11958.8|11957.9|11954.1|11952.6|11961.2|11959.7|11953.7|11952.5|648
1657172100000|2022-07-07 05:35:00|11954.2|11952.7|11954.4|11952.9|11958|11956.8|11953.7|11952.2|669
1657172400000|2022-07-07 05:40:00|11954.5|11953|11953.7|11952.2|11955.8|11954.3|11952|11950.5|545
1657172700000|2022-07-07 05:45:00|11953.4|11952.5|11957.2|11955.7|11958.9|11957.7|11953.4|11952.2|677
1657173000000|2022-07-07 05:50:00|11957.3|11955.8|11956.6|11955.1|11958.5|11957.4|11955.7|11954.2|497
1657173300000|2022-07-07 05:55:00|11956.7|11955.2|11947.4|11945.9|11956.7|11955.2|11947.4|11945.9|1015
1657173600000|2022-07-07 06:00:00|11947|11945.5|11945.4|11943.9|11952.5|11951|11944.9|11943.8|1053
1657173900000|2022-07-07 06:05:00|11945.5|11944|11945.1|11943.6|11948|11946.8|11939.7|11938.4|832
1657174200000|2022-07-07 06:10:00|11945|11943.5|11944.4|11942.9|11945.6|11944.1|11939.9|11938.4|864
1657174500000|2022-07-07 06:15:00|11944.3|11942.8|11945.7|11944.2|11948|11946.7|11943.4|11942.1|826
1657174800000|2022-07-07 06:20:00|11945.9|11944.4|11947.1|11946.2|11948.6|11947.5|11942.2|11941.3|827
1657175100000|2022-07-07 06:25:00|11947.3|11945.8|11949|11947.5|11950.8|11949.7|11943.4|11942.1|862
1657175400000|2022-07-07 06:30:00|11949.2|11947.7|11944.1|11942.6|11950.3|11949.4|11943|11941.5|830
1657175700000|2022-07-07 06:35:00|11944.2|11942.7|11947.9|11946.4|11948.9|11947.4|11943.9|11942.4|591
1657176000000|2022-07-07 06:40:00|11948|11946.5|11953.3|11951.8|11953.8|11952.6|11947.9|11946.4|803
1657176300000|2022-07-07 06:45:00|11953.2|11951.7|11957|11955.5|11957.1|11955.6|11952|11950.5|725
1657176600000|2022-07-07 06:50:00|11957.1|11955.6|11952|11951.1|11958.1|11957|11951|11949.5|636
1657176900000|2022-07-07 06:55:00|11952.2|11950.7|11954.2|11952.7|11957.4|11955.9|11947.7|11946.2|918
1657177200000|2022-07-07 07:00:00|11954.3|11952.8|11956.2|11954.7|11960.4|11958.9|11948.9|11947.8|1245
1657177500000|2022-07-07 07:05:00|11956.3|11954.8|11957.3|11956.4|11963.1|11962.1|11955.2|11954|1086
1657177800000|2022-07-07 07:10:00|11957.2|11956.3|11947|11945.5|11963|11962.1|11945.9|11944.4|1025
1657178100000|2022-07-07 07:15:00|11947.1|11945.6|11943.1|11941.6|11948.5|11947.6|11934.9|11933.4|1331
1657178400000|2022-07-07 07:20:00|11943.2|11941.7|11960.2|11959.3|11961.4|11959.9|11941.8|11940.3|1051
1657178700000|2022-07-07 07:25:00|11960.3|11959.4|11952.3|11950.8|11963.7|11962.2|11949.8|11948.5|994
1657179000000|2022-07-07 07:30:00|11952.4|11950.9|11956.8|11955.3|11962.7|11961.2|11952.3|11950.8|1136
1657179300000|2022-07-07 07:35:00|11956.9|11955.4|11950.5|11949|11958.5|11957.2|11949|11947.5|999
1657179600000|2022-07-07 07:40:00|11950.6|11949.1|11940.1|11939.2|11953.8|11952.4|11939.8|11938.8|959
1657179900000|2022-07-07 07:45:00|11940|11939.1|11943.8|11942.9|11944|11942.9|11937.2|11935.9|1004
1657180200000|2022-07-07 07:50:00|11943.9|11943|11940.9|11939.4|11945.6|11944.7|11938.2|11936.7|1157
1657180500000|2022-07-07 07:55:00|11941|11939.5|11939|11937.5|11945.5|11944.4|11934.3|11932.8|1033
1657180800000|2022-07-07 08:00:00|11938.7|11937.2|11953.7|11952.8|11954.3|11953.3|11936.6|11935.7|1059
1657181100000|2022-07-07 08:05:00|11953.6|11952.7|11991.1|11989.6|11995.5|11993.6|11951.9|11951|1626
1657181400000|2022-07-07 08:10:00|11991|11989.5|11972.9|11971.4|11992|11990.5|11969.2|11967.9|1364
1657181700000|2022-07-07 08:15:00|11972.8|11971.3|11972.9|11971.4|11980.3|11978.8|11968.3|11966.8|1072
1657182000000|2022-07-07 08:20:00|11973.1|11971.6|11976.9|11975.4|11983.1|11981.6|11972.3|11970.8|1025
1657182300000|2022-07-07 08:25:00|11977|11975.5|11974.3|11972.8|11980.5|11979|11971.1|11969.6|806
1657182600000|2022-07-07 08:30:00|11974.2|11972.7|11973.5|11972|11978.6|11977.3|11970.1|11968.6|1020
1657182900000|2022-07-07 08:35:00|11973.7|11972.2|11971|11969.5|11981.6|11980.1|11970.2|11968.7|1005
1657183200000|2022-07-07 08:40:00|11971.1|11969.6|11965.5|11964|11974.7|11973.2|11964.9|11963.4|991
1657183500000|2022-07-07 08:45:00|11965.3|11963.8|11960.2|11958.7|11965.4|11963.9|11957.2|11955.7|1004
1657183800000|2022-07-07 08:50:00|11960.1|11958.6|11964.9|11963.4|11966.7|11965.2|11958.9|11957.6|1035
1657184100000|2022-07-07 08:55:00|11964.8|11963.3|11969.9|11968.4|11970.6|11968.9|11952.3|11950.9|1117
1657184400000|2022-07-07 09:00:00|11970|11968.5|11958.2|11956.7|11978.3|11976.5|11956|11954.5|1644
1657184700000|2022-07-07 09:05:00|11958.3|11956.8|11966.5|11965|11967.6|11966.2|11957.4|11955.9|1023
1657185000000|2022-07-07 09:10:00|11966.3|11964.8|11969.4|11967.9|11973.2|11971.7|11964.2|11962.7|1046
1657185300000|2022-07-07 09:15:00|11969.5|11968|11974.7|11973.2|11979.6|11978.1|11968.1|11966.6|904
1657185600000|2022-07-07 09:20:00|11974.8|11973.3|11973.7|11972.2|11977.8|11976.4|11972.4|11970.9|1065
1657185900000|2022-07-07 09:25:00|11973.8|11972.3|11975.9|11974.4|11979.5|11978.2|11972.9|11971.4|881
1657186200000|2022-07-07 09:30:00|11975.8|11974.3|11986.5|11985|11987.9|11986.9|11974.4|11972.9|1012
1657186500000|2022-07-07 09:35:00|11986.6|11985.1|11994.3|11992.8|11995.3|11994.1|11985.7|11984.5|1055
1657186800000|2022-07-07 09:40:00|11994.1|11992.6|11998.6|11997.1|11998.9|11997.4|11990.9|11990|891
1657187100000|2022-07-07 09:45:00|11998.4|11997.5|11993.6|11992.1|11999.6|11998.6|11993.1|11991.7|762
1657187400000|2022-07-07 09:50:00|11993.5|11992|11993.8|11992.9|11995.7|11994.4|11991.3|11990.1|913
1657187700000|2022-07-07 09:55:00|11993.9|11993|11998.4|11997.5|11999.5|11998.3|11988|11986.5|928
1657188000000|2022-07-07 10:00:00|11998.3|11997.4|11998.2|11997.3|11999.9|11999|11996.6|11995.4|798
1657188300000|2022-07-07 10:05:00|11998.5|11997|12014.3|12012.8|12018.1|12016.4|11997.9|11996.6|1144
1657188600000|2022-07-07 10:10:00|12014.2|12012.7|12019.9|12018.4|12024.3|12022.8|12012.2|12010.8|1077
1657188900000|2022-07-07 10:15:00|12019.8|12018.3|12015|12013.5|12021.6|12020.3|12012.5|12011|895
1657189200000|2022-07-07 10:20:00|12015.1|12013.6|12017.4|12015.9|12019.4|12017.9|12012.9|12011.4|987
1657189500000|2022-07-07 10:25:00|12017.5|12016|12014.9|12013.4|12018.4|12016.9|12009.1|12007.6|860
1657189800000|2022-07-07 10:30:00|12014.6|12013.1|12011.6|12010.1|12014.8|12013.3|12006.3|12004.8|888
1657190100000|2022-07-07 10:35:00|12011.7|12010.2|12001.1|11999.6|12014.3|12012.8|11999.4|11997.9|896
1657190400000|2022-07-07 10:40:00|12001|11999.5|12003.1|12001.6|12004.9|12003.4|11998.4|11996.9|932
1657190700000|2022-07-07 10:45:00|12002.9|12001.4|11993.3|11991.8|12004.1|12002.7|11993.3|11991.8|862
1657191000000|2022-07-07 10:50:00|11993.2|11991.7|11991.5|11990|11997.2|11995.7|11990.8|11989.3|1054
1657191300000|2022-07-07 10:55:00|11991.6|11990.1|11993.5|11992|11996.2|11994.7|11990.4|11989|1007
1657191600000|2022-07-07 11:00:00|11993.4|11991.9|11990.5|11989.6|11995.6|11994.7|11981.9|11980.4|1063
1657191900000|2022-07-07 11:05:00|11990.6|11989.7|11978.1|11976.6|11991.2|11989.9|11977.5|11976|931
1657192200000|2022-07-07 11:10:00|11978|11976.5|11978.6|11977.7|11981.4|11980.1|11974.2|11972.7|742
1657192500000|2022-07-07 11:15:00|11978.8|11977.9|11978.5|11977|11984.1|11982.6|11976.4|11974.9|837
1657192800000|2022-07-07 11:20:00|11978.3|11976.8|11976.1|11974.6|11979.5|11978.4|11975|11973.7|838
1657193100000|2022-07-07 11:25:00|11976|11974.5|11977.9|11976.4|11985.9|11984.4|11974.3|11972.8|745
1657193400000|2022-07-07 11:30:00|11978.1|11976.6|11979.8|11978.9|11984|11982.5|11974.7|11973.4|1034
1657193700000|2022-07-07 11:35:00|11979.7|11978.8|11978.7|11977.8|11983.7|11982.5|11977.4|11975.9|1150
1657194000000|2022-07-07 11:40:00|11978.8|11977.9|11980|11978.5|11980.4|11979.4|11971.9|11970.6|1141
1657194300000|2022-07-07 11:45:00|11979.7|11978.8|11979.3|11977.8|11981.7|11980.2|11976.6|11975.1|943
1657194600000|2022-07-07 11:50:00|11979.5|11978|11977.2|11975.7|11979.9|11978.7|11973|11971.5|969
1657194900000|2022-07-07 11:55:00|11977.3|11975.8|11975.8|11974.3|11980|11978.8|11973.3|11971.8|1016
1657195200000|2022-07-07 12:00:00|11975.6|11974.1|11980|11978.5|11982.8|11981.3|11975.2|11973.7|934
1657195500000|2022-07-07 12:05:00|11979.9|11978.4|11972|11970.5|11981.3|11979.8|11971.1|11969.6|751
1657195800000|2022-07-07 12:10:00|11972.1|11970.6|11962.7|11960.6|11972.1|11970.6|11959.5|11958|1132
1657196100000|2022-07-07 12:15:00|11963.1|11960.5|11967.4|11965.9|11970.1|11968.6|11959.6|11958.1|1043
1657196400000|2022-07-07 12:20:00|11967.3|11965.8|11977.3|11976.4|11978.7|11977.2|11967.2|11965.7|1173
1657196700000|2022-07-07 12:25:00|11977.2|11976.3|11979.1|11975.7|11981.7|11980.5|11976.4|11975.1|873
1657197000000|2022-07-07 12:30:00|11979.5|11975.4|11972.2|11971.3|11979.8|11978.8|11970.5|11969.2|1095
1657197300000|2022-07-07 12:35:00|11972.3|11971.4|11977.1|11976.2|11980.5|11979.3|11969.5|11968.6|981
1657197600000|2022-07-07 12:40:00|11976.9|11976|11983.9|11983|11985.4|11984.2|11973.7|11972.2|1071
1657197900000|2022-07-07 12:45:00|11984|11983.1|11973.7|11972.2|11985.1|11983.9|11971.5|11970|1077
1657198200000|2022-07-07 12:50:00|11973.8|11972.3|11975.5|11974|11976.9|11975.4|11972.2|11970.7|1078
1657198500000|2022-07-07 12:55:00|11975.4|11973.9|11964.8|11963.3|11975.5|11974|11963.3|11961.9|1188
1657198800000|2022-07-07 13:00:00|11964.7|11963.2|11950.5|11949|11966.7|11965.8|11949.9|11948.4|1345
1657199100000|2022-07-07 13:05:00|11950.3|11948.8|11955.9|11954.4|11960.4|11959.4|11949.3|11947.8|1123
1657199400000|2022-07-07 13:10:00|11955.8|11954.3|11951.7|11950.2|11957.2|11955.7|11948.7|11947.5|1105
1657199700000|2022-07-07 13:15:00|11951.6|11950.1|11962|11960.5|11964|11962.6|11951|11949.8|980
1657200000000|2022-07-07 13:20:00|11962.1|11960.6|11962.4|11960.9|11964.7|11963.8|11959.5|11958|983
1657200300000|2022-07-07 13:25:00|11962.6|11961.1|11966.2|11965.3|11970.9|11969.5|11961.6|11960.1|1163
1657200600000|2022-07-07 13:30:00|11966.1|11965.2|11974.4|11972.9|11975.6|11974.1|11961.5|11960.2|1457
1657200900000|2022-07-07 13:35:00|11974.5|11973|11981|11979.5|11986.5|11985.3|11973.8|11972.3|1387
1657201200000|2022-07-07 13:40:00|11981.5|11980|11986.4|11984.9|11989.4|11988|11981.3|11980|1316
1657201500000|2022-07-07 13:45:00|11986.5|11985|11988.2|11987.3|11994.1|11992.9|11984.3|11983.1|1184
1657201800000|2022-07-07 13:50:00|11988.4|11986.9|12002.4|12000.9|12008.5|12007|11988.4|11986.9|1365
1657202100000|2022-07-07 13:55:00|12002.6|12001.1|12007.3|12005.8|12007.8|12006.4|12000.9|11999.4|1207
1657202400000|2022-07-07 14:00:00|12006.8|12005.9|11998.2|11996.7|12008.2|12007.1|11995|11993.5|1271
1657202700000|2022-07-07 14:05:00|11998.3|11996.8|11998.4|11996.9|11999.6|11998.3|11992.8|11991.3|1280
1657203000000|2022-07-07 14:10:00|11998.3|11997.4|11991.9|11990.4|11998.4|11997.5|11990.5|11989.5|1388
1657203300000|2022-07-07 14:15:00|11991.6|11990.7|11992.5|11991.6|11998.3|11997.2|11990.5|11989.6|1193
1657203600000|2022-07-07 14:20:00|11992.4|11991.5|11990.2|11988.7|11994.8|11993.8|11986.9|11985.4|1112
1657203900000|2022-07-07 14:25:00|11990.3|11988.8|11996.6|11995.7|11998|11996.9|11989.2|11987.9|1165
1657204200000|2022-07-07 14:30:00|11997.1|11995.6|11992.7|11991.8|11997.8|11996.7|11991.2|11989.8|1088
1657204500000|2022-07-07 14:35:00|11992.6|11991.7|11992.7|11991.2|11998.7|11997.5|11989.4|11987.9|1060
1657204800000|2022-07-07 14:40:00|11992.8|11991.3|11994|11992.5|12002.6|12001.4|11990.9|11989.4|1140
1657205100000|2022-07-07 14:45:00|11993.9|11992.4|11998.3|11996.8|12005.6|12004.1|11990.6|11989.1|1238
1657205400000|2022-07-07 14:50:00|11998.2|11996.7|12004.2|12003.3|12004.9|12003.4|11993.8|11992.7|1298
1657205700000|2022-07-07 14:55:00|12004.1|12003.2|12000.8|11999.9|12004.6|12003.7|11994|11993.1|1286
1657206000000|2022-07-07 15:00:00|12000.9|12000|11998.4|11996.9|12002.6|12001.4|11993|11991.5|1118
1657206300000|2022-07-07 15:05:00|11998|11996.5|12001.6|12000.7|12003.5|12002.3|11996.9|11995.7|861
1657206600000|2022-07-07 15:10:00|12001.7|12000.8|12003.4|12002.5|12012.4|12010.9|12001.7|12000.7|1049
1657206900000|2022-07-07 15:15:00|12003.7|12002.8|11999.4|11997.9|12009.9|12008.6|11999|11997.8|1009
1657207200000|2022-07-07 15:20:00|11999.5|11998|12001.4|11999.9|12003|12001.5|11994.8|11993.7|1088
1657207500000|2022-07-07 15:25:00|12001.6|12000.1|12003.4|12001.9|12006.5|12005.1|11999.9|11998.7|1028
1657207800000|2022-07-07 15:30:00|12003.1|12002.2|12003.5|12002|12006.6|12005.6|11998.7|11997.6|1035
1657208100000|2022-07-07 15:35:00|12003.4|12001.9|11994.7|11993.2|12007.6|12006.6|11994.3|11993|905
1657208400000|2022-07-07 15:40:00|11994.5|11993|11996.6|11995.7|12000.7|11999.6|11994.3|11992.8|942
1657208700000|2022-07-07 15:45:00|11997|11995.5|11999.2|11998.3|12001.8|12000.3|11996.3|11995.1|888
1657209000000|2022-07-07 15:50:00|11998.9|11998|11996.9|11996|12002.9|12001.7|11996.7|11995.8|722
1657209300000|2022-07-07 15:55:00|11996.8|11995.9|11994.8|11993.3|11997.5|11996.3|11989.8|11988.7|802
1657209600000|2022-07-07 16:00:00|11994.9|11993.4|11997.6|11996.1|11997.9|11996.5|11991.5|11990|862
1657209900000|2022-07-07 16:05:00|11997.5|11996|12012.4|12010.9|12014.6|12013.7|11997.2|11995.9|1024
1657210200000|2022-07-07 16:10:00|12012.5|12011|12006.3|12004.8|12013|12011.5|12005.4|12003.9|819
1657210500000|2022-07-07 16:15:00|12006.1|12004.6|12007.4|12005.9|12012.8|12011.3|12005.8|12004.3|753
1657210800000|2022-07-07 16:20:00|12007.2|12005.7|12007.7|12006.2|12008.8|12007.3|12003.2|12002|865
1657211100000|2022-07-07 16:25:00|12007.6|12006.1|12003.4|12002.5|12008.8|12007.3|12003|12001.8|778
1657211400000|2022-07-07 16:30:00|12003.3|12002.4|12012.8|12011.3|12013|12012.1|12002.2|12000.7|785
1657211700000|2022-07-07 16:35:00|12012.6|12011.1|12006.2|12004.7|12012.6|12011.1|12004|12003.1|699
1657212000000|2022-07-07 16:40:00|12006.1|12004.6|12009.6|12008.1|12011.5|12010.4|12005.6|12004.5|625
1657212300000|2022-07-07 16:45:00|12009.4|12007.9|12008.3|12006.8|12011.5|12010.2|12007.3|12006.1|616
1657212600000|2022-07-07 16:50:00|12008.1|12006.6|12007.6|12006.1|12010.4|12008.9|12005.2|12003.8|643
1657212900000|2022-07-07 16:55:00|12007.4|12005.9|12008.8|12007.3|12010|12008.5|12005.9|12004.4|905
1657213200000|2022-07-07 17:00:00|12009.2|12007.7|12014|12012.5|12014.4|12012.9|12008.3|12006.8|632
1657213500000|2022-07-07 17:05:00|12013.9|12012.4|12009.5|12008.6|12014.6|12013.1|12008.6|12007.6|577
1657213800000|2022-07-07 17:10:00|12009.6|12008.7|12005.1|12004.2|12009.7|12008.7|12004.9|12004|460
1657214100000|2022-07-07 17:15:00|12005.2|12004.3|12002.1|12000.6|12006.8|12005.9|11999|11998.1|581
1657214400000|2022-07-07 17:20:00|12002.3|12000.8|11999.5|11998.6|12002.5|12001.3|11997.1|11996|805
1657214700000|2022-07-07 17:25:00|11999.6|11998.7|12003.7|12002.8|12004.6|12003.7|11999|11998.1|715
1657215000000|2022-07-07 17:30:00|12003.5|12002.6|12002.3|12001.4|12005.3|12004.4|12000.9|12000|698
1657215300000|2022-07-07 17:35:00|12002.1|12001.2|12002.8|12001.9|12006.1|12005|12000.1|11998.9|729
1657215600000|2022-07-07 17:40:00|12002.7|12001.8|12004.3|12003.4|12008|12007.1|12002|12000.9|648
1657215900000|2022-07-07 17:45:00|12004.2|12003.3|12002.5|12001.6|12004.3|12003.4|12000.3|11999.4|523
1657216200000|2022-07-07 17:50:00|12002.6|12001.7|12002.5|12001.6|12003.2|12002.3|12000.9|11999.7|416
1657216500000|2022-07-07 17:55:00|12002.7|12001.8|12013|12011.5|12013.4|12012.3|12002.7|12001.8|776
1657216800000|2022-07-07 18:00:00|12012.9|12011.4|12012|12010.5|12016.8|12015.3|12011.6|12010.1|770
1657217100000|2022-07-07 18:05:00|12011.8|12010.3|12012.2|12010.7|12015.5|12014.1|12011.5|12010.2|504
1657217400000|2022-07-07 18:10:00|12012.1|12010.6|12014.1|12013.2|12014.6|12013.6|12010.7|12009.6|531
1657217700000|2022-07-07 18:15:00|12014|12013.1|12018.2|12017.3|12019|12018.1|12013.4|12012.5|438
1657218000000|2022-07-07 18:20:00|12018.3|12017.4|12019.3|12018.4|12020.6|12019.7|12017.8|12016.8|543
1657218300000|2022-07-07 18:25:00|12019.2|12018.3|12022.3|12021.4|12024|12023.1|12019|12018.1|482
1657218600000|2022-07-07 18:30:00|12022.2|12021.3|12019.4|12018.5|12022.4|12021.5|12018.7|12017.7|399
1657218900000|2022-07-07 18:35:00|12019.5|12018.6|12021.2|12020.3|12022.4|12021.3|12018.1|12017.1|549
1657219200000|2022-07-07 18:40:00|12021.1|12020.2|12017.2|12016.3|12021.3|12020.3|12016.4|12015.1|535
1657219500000|2022-07-07 18:45:00|12016.9|12016|12016.3|12014.8|12017.4|12016.5|12013.8|12012.7|453
1657219800000|2022-07-07 18:50:00|12016.1|12014.6|12011.3|12010.4|12017.2|12016.3|12011|12009.8|513
1657220100000|2022-07-07 18:55:00|12011.2|12010.3|12014|12013.1|12016.1|12015.2|12011.1|12010.2|523
1657220400000|2022-07-07 19:00:00|12014.5|12013.6|12019.1|12018.2|12019.3|12018.2|12014.2|12013|542
1657220700000|2022-07-07 19:05:00|12019|12018.1|12016.6|12015.1|12019.5|12018.2|12016.1|12014.7|454
1657221000000|2022-07-07 19:10:00|12016.5|12015|12021.2|12019.7|12021.7|12020.6|12014|12012.8|657
1657221300000|2022-07-07 19:15:00|12021.1|12019.6|12022.9|12021.4|12024.8|12023.6|12020.5|12019.2|415
1657221600000|2022-07-07 19:20:00|12022.8|12021.3|12027.5|12026|12030.3|12029|12022.7|12021.2|499
1657221900000|2022-07-07 19:25:00|12027.3|12025.8|12027.8|12026.3|12029.2|12027.7|12026.8|12025.3|430
1657222200000|2022-07-07 19:30:00|12027.9|12026.4|12027.3|12025.8|12030.7|12029.2|12026.7|12025.2|588
1657222500000|2022-07-07 19:35:00|12027.4|12025.9|12021.9|12020.4|12028.7|12027.2|12021.9|12020.4|569
1657222800000|2022-07-07 19:40:00|12021.7|12020.2|12023.7|12022.2|12023.9|12022.4|12021.5|12020|575
1657223100000|2022-07-07 19:45:00|12023.6|12022.1|12025.5|12024.6|12026.4|12025.5|12023|12021.6|436
1657223400000|2022-07-07 19:50:00|12025.8|12024.9|12029.3|12027.8|12030.2|12028.9|12025.6|12024.6|567
1657223700000|2022-07-07 19:55:00|12029.4|12027.9|12026.3|12025.4|12029.6|12028.3|12024.1|12022.8|564
1657224000000|2022-07-07 20:00:00|12026.2|12024.7|12023|12021.5|12026.2|12025.1|12022.5|12021|377
1657224300000|2022-07-07 20:05:00|12022.9|12021.4|12021.6|12020.1|12024.4|12023.1|12021.6|12020.1|214
1657224600000|2022-07-07 20:10:00|12021.7|12020.2|12021.3|12019.8|12022.1|12020.9|12020.5|12019|203
1657224900000|2022-07-07 20:15:00|12021.2|12019.7|12020.5|12019.6|12021.4|12020.2|12020.4|12019.1|196
1657225200000|2022-07-07 20:20:00|12020.6|12019.7|12024.4|12023.5|12026.5|12024.9|12020.5|12019.4|283
1657225500000|2022-07-07 20:25:00|12024.3|12023.4|12023.1|12022.2|12025.2|12023.8|12022.9|12021.5|376
1657225800000|2022-07-07 20:30:00|12022.9|12022|12020.7|12019.2|12023.7|12022.4|12020.3|12018.8|254
1657226100000|2022-07-07 20:35:00|12020.6|12019.1|12021.9|12020.4|12022.1|12020.8|12020.5|12019|145
1657226400000|2022-07-07 20:40:00|12022|12020.5|12023|12021.5|12023.4|12022|12022|12020.5|101
1657226700000|2022-07-07 20:45:00|12023.4|12021.1|12024.7|12023.2|12025.4|12023.6|12021.2|12019.6|227
1657227000000|2022-07-07 20:50:00|12024.6|12023.1|12024.8|12023.3|12025.2|12023.4|12023.7|12022.2|128
1657227300000|2022-07-07 20:55:00|12025|12022.9|12027|12018.9|12029.8|12024.2|12024.5|12014.3|502
1657227600000|2022-07-07 21:00:00|12027.1|12018.7|12026|12017.7|12027.7|12019.2|12025.9|12017.3|39
1657227900000|2022-07-07 21:05:00|12025.6|12017.6|12024.6|12018|12026.4|12018.4|12024|12017.5|663
1657228200000|2022-07-07 21:10:00|12024.8|12018.1|12024.4|12017.9|12025.1|12018.8|12023|12017|232
1657228500000|2022-07-07 21:15:00|12024.6|12017.5|12023.4|12018.7|12024.6|12019.3|12022.1|12017.5|162
1657228800000|2022-07-07 21:20:00|12023.6|12019.3|12022.3|12018.6|12023.8|12019.8|12021.9|12017.6|200
1657229100000|2022-07-07 21:25:00|12023|12019|12022.4|12018.6|12023.4|12019.2|12022|12017.8|797
1657229400000|2022-07-07 21:30:00|12022.6|12018.5|12023.6|12020.1|12026.5|12020.2|12013.3|12002.3|1324
1657229700000|2022-07-07 21:35:00|12023.5|12020|12024.9|12021.1|12026.1|12021.5|12023.5|12019.5|511
1657230000000|2022-07-07 21:40:00|12024.8|12021.3|12024.1|12019.4|12026.7|12021.4|12021.8|12015.7|209
1657230300000|2022-07-07 21:45:00|12024|12019.9|12025.5|12019.8|12026.6|12020.4|12023.8|12018.4|209
1657230600000|2022-07-07 21:50:00|12025|12019.9|12024.8|12020.5|12026|12020.6|12024.5|12019.8|100
1657230900000|2022-07-07 21:55:00|12025.1|12020.4|12025.6|12020.5|12026.7|12020.9|12024.7|12019.5|143
1657231200000|2022-07-07 22:00:00|12026.3|12019.9|12026.7|12023|12029.1|12023.8|12024.9|12018.8|571
1657231500000|2022-07-07 22:05:00|12026.6|12022.8|12034.8|12031.4|12035.8|12032.3|12026.1|12022.6|310
1657231800000|2022-07-07 22:10:00|12034.9|12031.5|12032.1|12029.6|12035.4|12032.3|12029.3|12026.3|563
1657232100000|2022-07-07 22:15:00|12032.2|12029.7|12031.1|12029.6|12033|12030.9|12030.7|12028.5|654
1657232400000|2022-07-07 22:20:00|12031|12029.5|12030|12028.5|12031.5|12029.6|12029.5|12027.5|415
1657232700000|2022-07-07 22:25:00|12029.9|12028.4|12027.5|12026|12031.8|12029.4|12027.2|12025.7|317
1657233000000|2022-07-07 22:30:00|12027.4|12025.9|12026.4|12024.9|12027.9|12026.3|12026.1|12024.4|350
1657233300000|2022-07-07 22:35:00|12026.3|12024.8|12025.3|12023.8|12026.8|12025.5|12025.1|12023.7|310
1657233600000|2022-07-07 22:40:00|12025.2|12023.7|12025.5|12024|12025.9|12024.1|12025|12023.7|161
1657233900000|2022-07-07 22:45:00|12025.2|12023.7|12022.5|12021|12025.6|12024.4|12021.9|12020.4|233
1657234200000|2022-07-07 22:50:00|12022.7|12021.2|12026.5|12025|12027.8|12025.9|12022.6|12020.1|190
1657234500000|2022-07-07 22:55:00|12026.9|12024.8|12028.3|12026.8|12029.5|12028|12026.5|12024.7|261
1657234800000|2022-07-07 23:00:00|12028.4|12026.9|12023.3|12021.8|12028.5|12027|12023.3|12021.8|321
1657235100000|2022-07-07 23:05:00|12023.4|12021.9|12021.2|12019.7|12024|12022.5|12020.5|12019|405
1657235400000|2022-07-07 23:10:00|12021.1|12019.6|12022.6|12021.1|12024.1|12022.6|12020.5|12019|435
1657235700000|2022-07-07 23:15:00|12022.5|12021|12022.1|12021.2|12024.3|12023|12022.1|12020.6|338
1657236000000|2022-07-07 23:20:00|12022|12021.1|12021.3|12019.8|12022.4|12021.2|12020.6|12019.1|357
1657236300000|2022-07-07 23:25:00|12021.6|12020.1|12023|12021.5|12024|12022.5|12021|12019.5|279
1657236600000|2022-07-07 23:30:00|12022.9|12021.4|12021.7|12020.2|12023.4|12021.9|12021.5|12020|359
1657236900000|2022-07-07 23:35:00|12021.6|12020.1|12026.1|12024.6|12027.9|12026.4|12021.6|12020.1|445
1657237200000|2022-07-07 23:40:00|12026|12024.5|12026.9|12025.4|12027.1|12025.6|12024.3|12022.8|312
1657237500000|2022-07-07 23:45:00|12026.8|12025.3|12027.8|12026.3|12027.9|12026.4|12025.4|12023.9|286
1657237800000|2022-07-07 23:50:00|12027.9|12026.4|12026.7|12025.2|12027.9|12026.4|12026|12024.5|251
1657238100000|2022-07-07 23:55:00|12026.6|12025.1|12030|12028.5|12030.3|12029.4|12026.6|12025.1|288
1657238400000|2022-07-08 00:00:00|12030.2|12028.7|12032.6|12031.1|12035.9|12034.8|12030.2|12028.7|683
1657238700000|2022-07-08 00:05:00|12032.7|12031.2|12028.8|12027.9|12032.9|12031.9|12026.2|12025.3|780
1657239000000|2022-07-08 00:10:00|12028.9|12028|12025.5|12024.6|12031.7|12030.4|12024.8|12023.7|532
1657239300000|2022-07-08 00:15:00|12025.6|12024.7|12032|12031.1|12032.1|12031.2|12024.7|12023.5|479
1657239600000|2022-07-08 00:20:00|12032.1|12031.2|12030.8|12029.9|12033.8|12032.9|12028.5|12027.2|532
1657239900000|2022-07-08 00:25:00|12030.9|12030|12029.6|12028.7|12030.9|12030|12027.7|12026.7|428
1657240200000|2022-07-08 00:30:00|12029.5|12028.6|12027.3|12026.4|12029.6|12028.7|12026.6|12025.7|460
1657240500000|2022-07-08 00:35:00|12027.4|12026.5|12030|12029.1|12030.9|12029.7|12027.1|12026.2|365
1657240800000|2022-07-08 00:40:00|12030.1|12029.2|12032.5|12031.6|12033.8|12032.9|12030|12029.1|524
1657241100000|2022-07-08 00:45:00|12032.6|12031.7|12038.6|12037.1|12043.1|12041.8|12032.6|12031.7|546
1657241400000|2022-07-08 00:50:00|12038.5|12037|12045|12043.5|12047.8|12046.3|12038.4|12036.9|599
1657241700000|2022-07-08 00:55:00|12044.8|12043.3|12051.1|12049.6|12053|12051.5|12043.7|12042.2|696
1657242000000|2022-07-08 01:00:00|12051|12049.5|12042.2|12041.3|12051.7|12050.3|12042.2|12040.9|749
1657242300000|2022-07-08 01:05:00|12042.3|12041.4|12048.9|12047.4|12049.7|12048.6|12042.1|12040.8|653
1657242600000|2022-07-08 01:10:00|12048.5|12047.6|12055.8|12054.3|12057|12055.5|12047.2|12045.7|670
1657242900000|2022-07-08 01:15:00|12056.1|12054|12048.9|12047.4|12056.1|12054.4|12048.1|12046.6|794
1657243200000|2022-07-08 01:20:00|12048.8|12047.3|12047.5|12046|12050.6|12049.1|12046.8|12045.4|591
1657243500000|2022-07-08 01:25:00|12047.7|12046.2|12046.6|12045.7|12049.4|12047.9|12045.9|12044.6|537
1657243800000|2022-07-08 01:30:00|12046.5|12045.6|12045.7|12044.8|12049.5|12048.1|12045.1|12043.8|661
1657244100000|2022-07-08 01:35:00|12045.5|12044.6|12043.6|12042.7|12046.4|12045.1|12043.6|12042.4|659
1657244400000|2022-07-08 01:40:00|12043.7|12042.8|12045.3|12044.4|12048.6|12047.7|12043.4|12042.1|849
1657244700000|2022-07-08 01:45:00|12045.2|12044.3|12043.9|12043|12046.6|12045.5|12041.8|12040.6|608
1657245000000|2022-07-08 01:50:00|12043.8|12042.9|12041.7|12040.8|12045.3|12044.3|12039.9|12039|647
1657245300000|2022-07-08 01:55:00|12041.8|12040.9|12041.3|12039.8|12041.9|12041|12038.7|12037.4|644
1657245600000|2022-07-08 02:00:00|12041.2|12039.7|12043.6|12042.7|12043.8|12042.9|12038.5|12037.3|722
1657245900000|2022-07-08 02:05:00|12043.7|12042.8|12045.5|12044.6|12047.5|12046.3|12041.7|12040.8|610
1657246200000|2022-07-08 02:10:00|12045.3|12044.4|12045.6|12044.1|12046|12044.9|12043.2|12042|593
1657246500000|2022-07-08 02:15:00|12045.7|12044.2|12045.3|12044.4|12045.7|12044.6|12042|12041.1|532
1657246800000|2022-07-08 02:20:00|12045.2|12044.3|12045.3|12043.8|12047.4|12046|12043.9|12042.7|470
1657247100000|2022-07-08 02:25:00|12045.4|12043.9|12044.2|12042.7|12046.6|12045.7|12043.2|12041.8|673
1657247400000|2022-07-08 02:30:00|12044.3|12042.8|12038.6|12037.7|12045|12043.8|12038.2|12037.2|644
1657247700000|2022-07-08 02:35:00|12038.5|12037.6|12038.2|12036.7|12040.6|12039.4|12037.2|12036.1|682
1657248000000|2022-07-08 02:40:00|12037.9|12036.4|12041.2|12040.3|12042.4|12040.9|12035.8|12034.8|697
1657248300000|2022-07-08 02:45:00|12041.5|12040|12035.5|12034|12041.5|12040|12028.6|12026.8|1398
1657248600000|2022-07-08 02:50:00|12035.4|12033.9|12035.9|12034.4|12037.9|12036.4|12033.9|12032.4|1239
1657248900000|2022-07-08 02:55:00|12035.8|12034.3|12034.1|12032.6|12036.1|12034.6|12028.5|12027|1336
1657249200000|2022-07-08 03:00:00|12034|12032.5|12027.9|12026.4|12034.3|12032.8|12024.2|12022.7|1394
1657249500000|2022-07-08 03:05:00|12027.7|12026.2|12028.4|12026.9|12030.3|12028.8|12025.3|12023.8|1296
1657249800000|2022-07-08 03:10:00|12028.5|12027|12033.2|12031.7|12034.7|12033.2|12027.7|12026.2|1188
1657250100000|2022-07-08 03:15:00|12033.3|12031.8|12028.4|12026.9|12034.3|12032.8|12027.3|12025.8|1432
1657250400000|2022-07-08 03:20:00|12028.3|12026.8|12032.4|12030.9|12034.9|12033.4|12028.3|12026.8|1130
1657250700000|2022-07-08 03:25:00|12032.3|12030.8|12029|12027.3|12034.3|12032.9|12028.2|12026.7|1191
1657251000000|2022-07-08 03:30:00|12028.7|12027.2|12031.8|12030.3|12034.1|12032.6|12028.7|12027.2|1151
1657251300000|2022-07-08 03:35:00|12031.6|12030.1|12026.1|12024.6|12032.1|12030.6|12026.1|12024.6|1314
1657251600000|2022-07-08 03:40:00|12026.2|12024.7|12026.2|12024.7|12029.2|12027.7|12023.1|12021.6|1137
1657251900000|2022-07-08 03:45:00|12026.1|12024.6|12023|12021.5|12030.5|12029|12022.8|12021.3|891
1657252200000|2022-07-08 03:50:00|12023.1|12021.6|12022.5|12021|12024.6|12023.1|12019.8|12018.3|527
1657252500000|2022-07-08 03:55:00|12022.2|12020.7|12024.3|12022.8|12024.4|12022.9|12020.8|12019.3|427
1657252800000|2022-07-08 04:00:00|12024.7|12023.2|12024.6|12023.1|12026.3|12024.8|12022.6|12021.1|631
1657253100000|2022-07-08 04:05:00|12024.5|12023|12008.1|12006.6|12024.7|12023.2|12007.7|12005.7|1008
1657253400000|2022-07-08 04:10:00|12008|12006.5|12006.5|12005|12010.6|12009.1|12006|12004.5|663
1657253700000|2022-07-08 04:15:00|12006.4|12004.9|12003.2|12001.7|12008.4|12007.1|12003|12001.5|498
1657254000000|2022-07-08 04:20:00|12003.1|12001.6|12003.9|12002.4|12007|12005.5|12001|11999.8|596
1657254300000|2022-07-08 04:25:00|12003.1|12002.2|12004.3|12002.8|12005.2|12003.5|11997.4|11995.9|712
1657254600000|2022-07-08 04:30:00|12004.2|12002.7|12010.6|12009.1|12011.1|12009.9|12003.8|12002.3|730
1657254900000|2022-07-08 04:35:00|12010.5|12009|12012.2|12010.7|12013.1|12011.6|12008.8|12007.3|499
1657255200000|2022-07-08 04:40:00|12012.1|12010.6|12014.1|12012.6|12015.8|12014.3|12011.9|12010.4|554
1657255500000|2022-07-08 04:45:00|12014.2|12012.7|12014.2|12012.7|12015.8|12014.3|12013.3|12012|408
1657255800000|2022-07-08 04:50:00|12014.1|12012.6|12012.3|12010.8|12015.4|12014.1|12011.6|12010.1|376
1657256100000|2022-07-08 04:55:00|12012.4|12010.9|12015.4|12013.9|12016.8|12015.3|12012|12010.8|511
1657256400000|2022-07-08 05:00:00|12015.3|12013.8|12008.4|12006.9|12015.5|12014|12007.3|12006|548
1657256700000|2022-07-08 05:05:00|12008.2|12006.7|12008.7|12007.2|12010.5|12009|12003.6|12002.1|670
1657257000000|2022-07-08 05:10:00|12008.9|12007.4|12003.7|12002.2|12010|12008.5|12003.2|12001.7|596
1657257300000|2022-07-08 05:15:00|12003.6|12002.1|12004.5|12003|12008.1|12006.9|12003.3|12002|516
1657257600000|2022-07-08 05:20:00|12004.4|12002.9|12005.8|12004.3|12006.8|12005.3|12003.5|12002|627
1657257900000|2022-07-08 05:25:00|12005.7|12004.2|12003.1|12002.2|12008.6|12007.1|12002.8|12001.3|511
1657258200000|2022-07-08 05:30:00|12003.2|12002.3|12001.7|12000.2|12003.9|12003|12000.8|11999.3|538
1657258500000|2022-07-08 05:35:00|12001.6|12000.1|12004.4|12003.5|12006.3|12005.1|11999.4|11997.9|560
1657258800000|2022-07-08 05:40:00|12004.2|12003.3|12003.6|12002.1|12004.8|12003.5|12000.3|11999|639
1657259100000|2022-07-08 05:45:00|12003.7|12002.2|12005.2|12004.3|12006.4|12005.2|12001.3|12000.2|717
1657259400000|2022-07-08 05:50:00|12005.3|12004.4|12002.6|12001.7|12006.3|12005.1|12001.4|12000.5|742
1657259700000|2022-07-08 05:55:00|12002.8|12001.9|12009.8|12008.3|12011|12009.8|12002.7|12001.7|924
1657260000000|2022-07-08 06:00:00|12009.5|12008.6|12008.3|12007.4|12011.5|12010.1|12004.2|12002.7|1069
1657260300000|2022-07-08 06:05:00|12008.1|12007.2|12008.2|12007.3|12010|12008.9|12005.6|12004.7|809
1657260600000|2022-07-08 06:10:00|12008.1|12007.2|12002|12000.5|12011.9|12010.8|12001.2|12000.2|840
1657260900000|2022-07-08 06:15:00|12001.9|12000.4|12005.4|12003.9|12008|12006.8|12001.3|11999.8|694
1657261200000|2022-07-08 06:20:00|12005.3|12003.8|12006.4|12004.9|12007.9|12007|12003.3|12002.4|693
1657261500000|2022-07-08 06:25:00|12006.5|12005|12008.5|12007|12012.2|12011.1|12004.6|12003.4|743
1657261800000|2022-07-08 06:30:00|12008.4|12006.9|12003.6|12002.7|12009.8|12008.6|12003.3|12002.3|674
1657262100000|2022-07-08 06:35:00|12003.5|12002.6|12000.2|11998.7|12003.5|12002.6|11996.5|11995|775
1657262400000|2022-07-08 06:40:00|12000.1|11998.6|12006.4|12004.9|12006.6|12005.4|11999.9|11998.6|789
1657262700000|2022-07-08 06:45:00|12006.3|12004.8|12004.6|12003.7|12009.7|12008.5|12003.5|12002.4|805
1657263000000|2022-07-08 06:50:00|12004.5|12003.6|11996|11995.1|12006.8|12005.7|11993.3|11992.1|968
1657263300000|2022-07-08 06:55:00|11996.4|11994.9|11999.3|11998.4|12002.6|12001.6|11995.9|11994.7|763
1657263600000|2022-07-08 07:00:00|11999.2|11998.3|11998.2|11997.3|12005.3|12004.4|11993.6|11992.6|1053
1657263900000|2022-07-08 07:05:00|11998.3|11997.4|11995.4|11994.5|12000.9|11999.7|11995.3|11994.2|985
1657264200000|2022-07-08 07:10:00|11995.3|11994.4|11992.1|11991.2|11999.4|11998.3|11989.7|11988.6|1101
1657264500000|2022-07-08 07:15:00|11992|11991.1|11983.6|11982.1|11993.1|11992.2|11983.1|11981.6|1162
1657264800000|2022-07-08 07:20:00|11983.4|11981.9|11977.3|11976.4|11985.3|11984.4|11974.4|11973.2|1403
1657265100000|2022-07-08 07:25:00|11977.4|11976.5|11962.2|11960.7|11981.6|11980.3|11959.7|11957.9|1267
1657265400000|2022-07-08 07:30:00|11962.3|11960.8|11963.2|11962.3|11972.8|11971.6|11960.7|11959.3|1176
1657265700000|2022-07-08 07:35:00|11963.6|11962.7|11949.4|11947.9|11963.9|11962.7|11947.3|11945.8|1337
1657266000000|2022-07-08 07:40:00|11949.5|11948|11929.5|11928|11954.4|11953.3|11924.6|11923.1|1469
1657266300000|2022-07-08 07:45:00|11929.9|11928.4|11933.2|11932.3|11937.3|11935.8|11928.9|11927.4|1184
1657266600000|2022-07-08 07:50:00|11933.1|11932.2|11942.2|11941.3|11942.3|11941.3|11929|11927.6|1108
1657266900000|2022-07-08 07:55:00|11941.9|11941|11943.8|11942.3|11948.1|11946.6|11940|11938.5|1371
1657267200000|2022-07-08 08:00:00|11944.3|11942.8|11946.5|11945.6|11949.1|11947.6|11935.6|11934.2|1173
1657267500000|2022-07-08 08:05:00|11946.6|11945.7|11947.3|11945.8|11954.9|11953.4|11943.5|11942|999
1657267800000|2022-07-08 08:10:00|11947.2|11945.7|11946.8|11945.9|11950|11948.7|11942.2|11941|1037
1657268100000|2022-07-08 08:15:00|11946.9|11946|11938.5|11937.6|11948.1|11947.2|11935.7|11934.5|992
1657268400000|2022-07-08 08:20:00|11938.6|11937.7|11922.1|11920.6|11939.7|11938.7|11920.1|11918.8|1313
1657268700000|2022-07-08 08:25:00|11922.2|11920.7|11931.9|11930.4|11936.1|11934.6|11922.1|11920.6|1117
1657269000000|2022-07-08 08:30:00|11931.8|11930.3|11937.8|11936.3|11939.8|11938.3|11931.2|11929.8|801
1657269300000|2022-07-08 08:35:00|11937.9|11936.4|11934.4|11932.9|11942.8|11941.8|11929.8|11928.3|998
1657269600000|2022-07-08 08:40:00|11934.6|11933.1|11944.4|11942.9|11945.2|11943.8|11933.3|11932|896
1657269900000|2022-07-08 08:45:00|11944.6|11943.1|11937|11935.5|11949.4|11947.9|11935.6|11934.1|1042
1657270200000|2022-07-08 08:50:00|11937.1|11935.6|11936.8|11935.3|11938.8|11937.3|11933.1|11932|874
1657270500000|2022-07-08 08:55:00|11936.7|11935.2|11935.8|11934.3|11939.1|11937.6|11934.6|11933.1|814
1657270800000|2022-07-08 09:00:00|11935.6|11934.1|11937.5|11936|11939.8|11938.8|11932|11930.8|1019
1657271100000|2022-07-08 09:05:00|11937.6|11936.1|11934.4|11932.9|11939.9|11938.6|11928.9|11927.4|939
1657271400000|2022-07-08 09:10:00|11934.5|11933|11940.9|11939.4|11942.2|11940.7|11934.1|11932.6|828
1657271700000|2022-07-08 09:15:00|11940.7|11939.2|11945|11943.5|11946.5|11945|11940.3|11938.9|877
1657272000000|2022-07-08 09:20:00|11944.5|11943.6|11955|11953.5|11960|11958.5|11943.6|11942.1|1121
1657272300000|2022-07-08 09:25:00|11954.9|11953.4|11951.9|11950.4|11961.1|11959.6|11950.4|11948.9|998
1657272600000|2022-07-08 09:30:00|11951.8|11950.3|11949.6|11948.1|11953.1|11951.6|11946.7|11945.2|759
1657272900000|2022-07-08 09:35:00|11949.5|11948|11941.3|11939.8|11949.8|11948.3|11941.2|11939.7|827
1657273200000|2022-07-08 09:40:00|11941.4|11939.9|11942.7|11941.2|11944.8|11943.5|11938.7|11937.2|741
1657273500000|2022-07-08 09:45:00|11942.6|11941.1|11949.8|11948.3|11950.5|11949.4|11940.5|11939|812
1657273800000|2022-07-08 09:50:00|11950.1|11948.6|11943.2|11942.3|11952.4|11951.4|11942.6|11941.4|861
1657274100000|2022-07-08 09:55:00|11943.4|11941.9|11953.9|11952.4|11956.3|11954.6|11942.6|11941.7|922
1657274400000|2022-07-08 10:00:00|11954|11952.5|11963.1|11962.2|11964.2|11963|11949.6|11948.1|887
1657274700000|2022-07-08 10:05:00|11963.2|11962.3|11974.3|11973.4|11974.8|11973.5|11962.3|11961.2|985
1657275000000|2022-07-08 10:10:00|11974.5|11973|11976.3|11975.4|11977.9|11976.8|11971.1|11969.8|792
1657275300000|2022-07-08 10:15:00|11976.4|11975.5|11984.5|11983|11984.8|11983.7|11972.7|11971.2|882
1657275600000|2022-07-08 10:20:00|11984.6|11983.1|11986.2|11984.7|11989.6|11988.1|11980.4|11978.9|1039
1657275900000|2022-07-08 10:25:00|11986.3|11984.8|11990.8|11989.3|11995.2|11994.3|11983.9|11982.4|1012
1657276200000|2022-07-08 10:30:00|11990.9|11989.4|11983.8|11982.3|11992.4|11991|11981.5|11980|1037
1657276500000|2022-07-08 10:35:00|11983.7|11982.2|11987|11985.5|11988.2|11986.7|11978|11976.5|943
1657276800000|2022-07-08 10:40:00|11986.9|11985.4|11997.2|11995.7|11997.7|11996.2|11983.8|11982.3|920
1657277100000|2022-07-08 10:45:00|11997.1|11995.6|11990.9|11989.4|11997.7|11996.2|11986.5|11985.3|751
1657277400000|2022-07-08 10:50:00|11990.8|11989.3|11990.2|11988.7|11994.7|11993.6|11988.2|11987.1|658
1657277700000|2022-07-08 10:55:00|11990|11988.5|11987.8|11986.9|11993.1|11991.9|11982.5|11981.6|882
1657278000000|2022-07-08 11:00:00|11987.9|11987|11996.5|11995|11998.3|11997|11984.5|11983.6|988
1657278300000|2022-07-08 11:05:00|11996.2|11994.7|11994.5|11993.6|11997.5|11996|11987.1|11985.8|1005
1657278600000|2022-07-08 11:10:00|11994.7|11993.2|11987.4|11986.5|11996.1|11994.6|11987.2|11986.2|851
1657278900000|2022-07-08 11:15:00|11987.6|11986.7|11988.9|11988|11993.7|11992.4|11985.5|11984.6|661
1657279200000|2022-07-08 11:20:00|11988.8|11987.9|11989|11988.1|11991.3|11990|11984.1|11983.2|680
1657279500000|2022-07-08 11:25:00|11989.4|11987.9|11987.6|11986.1|11991.8|11990.3|11984|11982.7|837
1657279800000|2022-07-08 11:30:00|11987.7|11986.2|11997.9|11996.4|11997.9|11996.8|11984.8|11983.6|813
1657280100000|2022-07-08 11:35:00|11997.8|11996.3|11996.4|11995.5|11999.3|11998.1|11994.7|11993.8|640
1657280400000|2022-07-08 11:40:00|11996.3|11995.4|11998.8|11997.3|11999.6|11998.4|11994.2|11993|714
1657280700000|2022-07-08 11:45:00|11998.6|11997.7|12004.5|12003|12004.6|12003.3|11992.6|11991.4|900
1657281000000|2022-07-08 11:50:00|12004.6|12003.1|12000.4|11999.5|12007.5|12006.3|11996.8|11995.6|1126
1657281300000|2022-07-08 11:55:00|12000.3|11999.4|11998.5|11997.6|12002.7|12001.4|11995.1|11993.8|1003
1657281600000|2022-07-08 12:00:00|11998.4|11997.5|12007.2|12006.3|12007.6|12006.3|11996.2|11995.3|882
1657281900000|2022-07-08 12:05:00|12007.4|12006.5|12009.4|12007.9|12011|12009.7|12003.4|12002.1|870
1657282200000|2022-07-08 12:10:00|12009.3|12007.8|12016.3|12015.4|12017.5|12016.2|12006.8|12005.8|1182
1657282500000|2022-07-08 12:15:00|12016.5|12015.6|12025|12023.5|12029.7|12028.6|12016.5|12015.6|967
1657282800000|2022-07-08 12:20:00|12025.1|12023.6|12021.9|12021|12027.9|12026.7|12020.5|12019|1038
1657283100000|2022-07-08 12:25:00|12022|12021.1|12022.9|12011.9|12031.1|12029.6|12020.7|12011.4|1373
1657283400000|2022-07-08 12:30:00|12022.7|12013.1|12002.4|12000.9|12022.7|12013.7|11976.6|11973.5|2505
1657283700000|2022-07-08 12:35:00|12002.7|12000.5|11989.9|11988.4|12017.8|12015.9|11988|11986.5|1809
1657284000000|2022-07-08 12:40:00|11989.8|11988.3|11971.7|11970.2|11991.8|11990.5|11967.1|11965.7|1542
1657284300000|2022-07-08 12:45:00|11971.6|11970.1|11955.6|11954.1|11974.7|11973.2|11952.1|11950.6|1526
1657284600000|2022-07-08 12:50:00|11955.5|11954|11974.2|11972.7|11982.3|11980.8|11954.4|11952.9|1545
1657284900000|2022-07-08 12:55:00|11973.7|11972.2|11987.2|11986.3|11991.2|11989.7|11973.3|11971.8|1405
1657285200000|2022-07-08 13:00:00|11987.8|11986.9|11993.9|11993|12006|12004.6|11987.2|11986.1|1557
1657285500000|2022-07-08 13:05:00|11993.8|11992.9|11993.8|11992.3|11997.8|11996.3|11985.8|11984.6|1282
1657285800000|2022-07-08 13:10:00|11993.7|11992.2|11995.1|11993.6|11996.6|11995.5|11986.4|11985.5|1256
1657286100000|2022-07-08 13:15:00|11995.2|11993.7|11997.4|11995.9|12001.3|11999.9|11988.6|11987.3|1435
1657286400000|2022-07-08 13:20:00|11997.2|11996.3|11999|11997.5|12002.8|12001.5|11991.5|11990|1290
1657286700000|2022-07-08 13:25:00|11999.1|11997.6|12007.7|12006.2|12009.3|12007.6|11996.8|11995.3|1418
1657287000000|2022-07-08 13:30:00|12007.8|12006.3|11998.7|11997.8|12011.6|12010.1|11994.3|11992.8|1688
1657287300000|2022-07-08 13:35:00|11998.9|11997.4|12012.6|12011.1|12017|12015.5|11998.1|11996.9|1606
1657287600000|2022-07-08 13:40:00|12012.5|12011|12000.1|11998.6|12018.3|12016.7|11999.2|11997.7|1530
1657287900000|2022-07-08 13:45:00|12000.7|11999.2|11986.6|11985.7|12004.1|12002.6|11983.9|11982.4|1454
1657288200000|2022-07-08 13:50:00|11986.4|11985.5|11977.5|11976.6|11987.4|11986.3|11976.3|11975|1511
1657288500000|2022-07-08 13:55:00|11978.1|11976.4|11983.2|11981.7|11987.3|11986.1|11976.1|11974.6|1400
1657288800000|2022-07-08 14:00:00|11983.3|11981.8|11986.1|11984.6|11986.2|11984.7|11972.6|11971.1|1508
1657289100000|2022-07-08 14:05:00|11986|11984.5|11986.7|11985.2|11990|11988.5|11982.9|11981.4|1107
1657289400000|2022-07-08 14:10:00|11986.6|11985.1|12007.6|12006.1|12007.6|12006.1|11984.5|11983|1290
1657289700000|2022-07-08 14:15:00|12007.7|12006.2|12001.1|11999.6|12009.9|12008.4|11995.6|11994.1|1210
1657290000000|2022-07-08 14:20:00|12001.2|11999.7|12006|12004.5|12009.2|12007.7|12001.2|11999.7|1074
1657290300000|2022-07-08 14:25:00|12006.2|12004.7|12013.2|12011.7|12018.4|12016.9|12005.3|12003.8|948
1657290600000|2022-07-08 14:30:00|12013.3|12011.8|12029.3|12027.8|12030.4|12028.9|12012.9|12011.4|1003
1657290900000|2022-07-08 14:35:00|12029.2|12027.7|12033|12031.5|12038|12036|12025.1|12023.6|979
1657291200000|2022-07-08 14:40:00|12032.9|12031.4|12033.1|12031.6|12038.2|12036.7|12026.6|12025.1|1066
1657291500000|2022-07-08 14:45:00|12033.2|12031.7|12013.9|12012.4|12035.8|12034.3|12013.5|12012.2|1156
1657291800000|2022-07-08 14:50:00|12014|12012.5|12025.5|12024|12033.7|12032.2|12014|12012.5|1385
1657292100000|2022-07-08 14:55:00|12025.4|12023.9|12026.1|12024.6|12036.5|12035.1|12023|12021.5|1179
1657292400000|2022-07-08 15:00:00|12026.4|12024.9|12036.9|12035.4|12036.9|12035.4|12024.1|12022.7|1091
1657292700000|2022-07-08 15:05:00|12037.1|12035.6|12036.4|12034.9|12041.2|12039.7|12032.8|12031.3|842
1657293000000|2022-07-08 15:10:00|12036.6|12035.1|12043.1|12042.2|12044.4|12043.4|12034.2|12032.7|882
1657293300000|2022-07-08 15:15:00|12043.2|12042.3|12036.2|12034.7|12049|12047.7|12034.4|12033.2|865
1657293600000|2022-07-08 15:20:00|12036.3|12034.8|12030.7|12029.2|12042|12040.5|12029|12027.5|927
1657293900000|2022-07-08 15:25:00|12030.8|12029.3|12034.6|12033.7|12038.1|12036.6|12029.7|12028.2|1005
1657294200000|2022-07-08 15:30:00|12034.7|12033.8|12033.2|12031.7|12039.9|12038.8|12029.9|12028.7|992
1657294500000|2022-07-08 15:35:00|12033.1|12031.6|12032.1|12030.6|12037.5|12036.3|12031.1|12029.6|835
1657294800000|2022-07-08 15:40:00|12032.2|12030.7|12032.9|12031.4|12032.9|12031.4|12021.9|12020.5|921
1657295100000|2022-07-08 15:45:00|12032.8|12031.3|12026.2|12024.7|12032.8|12031.3|12023.9|12022.3|858
1657295400000|2022-07-08 15:50:00|12026.3|12024.8|12031.4|12030.5|12034.5|12033.2|12025.9|12024.5|728
1657295700000|2022-07-08 15:55:00|12031.9|12030.4|12036.7|12035.8|12037.2|12035.9|12029.2|12027.7|692
1657296000000|2022-07-08 16:00:00|12036.8|12035.9|12032|12030.5|12037.5|12036.1|12030.2|12028.7|759
1657296300000|2022-07-08 16:05:00|12032.2|12030.7|12035.6|12034.1|12037.5|12036.1|12030|12028.7|663
1657296600000|2022-07-08 16:10:00|12035.5|12034|12029.7|12028.8|12038.3|12037.1|12028.2|12027.3|640
1657296900000|2022-07-08 16:15:00|12029.6|12028.7|12032.4|12030.9|12033.7|12032.5|12025.4|12024.5|705
1657297200000|2022-07-08 16:20:00|12032.5|12031|12029.4|12027.9|12033.3|12032|12026.7|12025.2|527
1657297500000|2022-07-08 16:25:00|12029.3|12027.8|12024|12022.5|12030.1|12028.7|12021.2|12019.7|696
1657297800000|2022-07-08 16:30:00|12024.1|12022.6|12022.1|12021.2|12024.4|12023.3|12019.1|12017.6|790
1657298100000|2022-07-08 16:35:00|12022|12021.1|12017.8|12016.9|12024.1|12023.1|12017.6|12016.7|776
1657298400000|2022-07-08 16:40:00|12017.7|12016.8|12020.2|12019.3|12020.7|12019.4|12017.2|12016.2|656
1657298700000|2022-07-08 16:45:00|12020|12019.1|12023.5|12022|12023.5|12022.3|12017.7|12016.5|691
1657299000000|2022-07-08 16:50:00|12023.4|12021.9|12022.2|12021.3|12023.5|12022.2|12020|12018.5|700
1657299300000|2022-07-08 16:55:00|12022.3|12021.4|12020|12018.5|12023.6|12022.2|12018.7|12017.7|618
1657299600000|2022-07-08 17:00:00|12019.8|12018.9|12013.2|12012.3|12021.3|12020.2|12012.6|12011.5|794
1657299900000|2022-07-08 17:05:00|12013.3|12012.4|12014.2|12013.3|12016.2|12014.8|12012.3|12011.3|738
1657300200000|2022-07-08 17:10:00|12014|12013.1|12018.6|12017.7|12020.3|12018.9|12014|12013.1|727
1657300500000|2022-07-08 17:15:00|12018.7|12017.8|12016.8|12015.9|12020.6|12019.7|12015.7|12014.8|649
1657300800000|2022-07-08 17:20:00|12017|12015.5|12017.2|12016.3|12018.1|12016.9|12015.5|12014.4|708
1657301100000|2022-07-08 17:25:00|12017.1|12016.2|12020.6|12019.7|12021.7|12020.4|12015.8|12014.9|696
1657301400000|2022-07-08 17:30:00|12020.8|12019.9|12022.7|12021.2|12024.8|12023.9|12020.7|12019.8|701
1657301700000|2022-07-08 17:35:00|12022.8|12021.3|12018.6|12017.7|12023|12022.1|12015.9|12015|650
1657302000000|2022-07-08 17:40:00|12018.5|12017.6|12021|12020.1|12022.6|12021.5|12018.5|12017.5|730
1657302300000|2022-07-08 17:45:00|12020.8|12019.9|12022.1|12021.2|12023|12022|12018.3|12016.9|618
1657302600000|2022-07-08 17:50:00|12022.2|12021.3|12021.8|12020.3|12024.2|12023|12020.4|12019.5|544
1657302900000|2022-07-08 17:55:00|12021.4|12020.5|12022.1|12021.2|12022.2|12021.3|12019|12018.1|649
1657303200000|2022-07-08 18:00:00|12022|12021.1|12023.4|12022.5|12026.1|12025.2|12021.3|12020.3|519
1657303500000|2022-07-08 18:05:00|12023.5|12022.6|12028|12026.5|12028.1|12026.9|12023|12021.7|492
1657303800000|2022-07-08 18:10:00|12027.7|12026.8|12025.4|12023.9|12027.9|12027|12024.7|12023.6|451
1657304100000|2022-07-08 18:15:00|12025.3|12023.8|12025.9|12025|12026.8|12025.7|12024.2|12023|483
1657304400000|2022-07-08 18:20:00|12026|12025.1|12026|12025.1|12028.4|12027.3|12024.9|12024|423
1657304700000|2022-07-08 18:25:00|12026.5|12025|12026.7|12025.8|12027.2|12026.1|12024.8|12023.9|355
1657305000000|2022-07-08 18:30:00|12026.8|12025.9|12026|12025.1|12028.4|12027.2|12025.9|12024.8|376
1657305300000|2022-07-08 18:35:00|12026.1|12025.2|12025.9|12025|12028.1|12026.9|12024.7|12023.7|377
1657305600000|2022-07-08 18:40:00|12025.8|12024.9|12027.5|12026.6|12028.1|12027.1|12024.5|12023.2|339
1657305900000|2022-07-08 18:45:00|12027.4|12026.5|12025.7|12024.8|12027.9|12026.7|12023.4|12022.2|559
1657306200000|2022-07-08 18:50:00|12025.6|12024.7|12027.7|12026.2|12032.7|12031.7|12025.6|12024.6|594
1657306500000|2022-07-08 18:55:00|12027.6|12026.1|12027.7|12026.8|12029.1|12028|12026|12025|579
1657306800000|2022-07-08 19:00:00|12027.8|12026.3|12030.7|12029.2|12030.9|12029.6|12025.6|12024.6|465
1657307100000|2022-07-08 19:05:00|12030.8|12029.3|12025.5|12024|12030.9|12029.7|12025.3|12023.9|529
1657307400000|2022-07-08 19:10:00|12025.4|12023.9|12026.7|12025.2|12027.1|12025.9|12023.4|12022.2|488
1657307700000|2022-07-08 19:15:00|12026.9|12025.4|12029|12027.5|12030.2|12028.9|12026|12024.5|416
1657308000000|2022-07-08 19:20:00|12029.1|12027.6|12030.5|12029|12031.5|12030.1|12028.2|12027.1|448
1657308300000|2022-07-08 19:25:00|12030.4|12028.9|12028|12026.5|12030.5|12029|12026.2|12024.9|363
1657308600000|2022-07-08 19:30:00|12028.1|12026.6|12023.7|12022.2|12028.2|12026.7|12022.2|12020.7|359
1657308900000|2022-07-08 19:35:00|12023.9|12022.4|12025|12023.5|12025.2|12023.9|12021.4|12019.9|365
1657309200000|2022-07-08 19:40:00|12025.1|12023.6|12024.8|12023.3|12025.2|12023.7|12022.5|12021.3|330
1657309500000|2022-07-08 19:45:00|12024.7|12023.2|12030|12029.1|12030.4|12029.1|12023.2|12022|406
1657309800000|2022-07-08 19:50:00|12029.7|12028.8|12028.2|12026.7|12030.4|12029.1|12026.8|12025.3|593
1657310100000|2022-07-08 19:55:00|12027.5|12026.6|12032.3|12031.4|12032.7|12031.4|12027.5|12026.4|405
1657310400000|2022-07-08 20:00:00|12032.6|12031.1|12031.2|12029.7|12034.8|12033.4|12030|12028.5|486
1657310700000|2022-07-08 20:05:00|12031.1|12029.6|12030.9|12029.4|12032.6|12031.1|12030.2|12028.7|150
1657311000000|2022-07-08 20:10:00|12031|12029.5|12030.2|12028.7|12033.7|12032.2|12029.7|12028.2|155
1657311300000|2022-07-08 20:15:00|12030.1|12028.6|12029.9|12028.4|12030.2|12028.7|12028.6|12027.3|187
1657311600000|2022-07-08 20:20:00|12030.1|12028.6|12029|12027.5|12032.6|12031.1|12027.6|12026.1|312
1657311900000|2022-07-08 20:25:00|12028.9|12027.4|12032.6|12031.1|12033|12031.5|12027.6|12026.1|308
1657312200000|2022-07-08 20:30:00|12032.4|12030.9|12031.2|12029.7|12032.6|12031.1|12029.7|12028.2|311
1657312500000|2022-07-08 20:35:00|12031.3|12029.8|12025.5|12024|12031.8|12030.3|12025.5|12024|288
1657312800000|2022-07-08 20:40:00|12025.6|12024.1|12030.1|12028.6|12031.5|12030|12025.4|12023.9|239
1657313100000|2022-07-08 20:45:00|12029.9|12028.4|12032.7|12031.2|12034.7|12033.2|12029.7|12028.2|260
1657313400000|2022-07-08 20:50:00|12032.6|12031.1|12035.4|12033.9|12040.3|12035.7|12032.2|12028.9|235
1657313700000|2022-07-08 20:55:00|12035.3|12033.8|12040.1|12029.1|12041.3|12034.6|12033.3|12027.7|327
1657483200000|2022-07-10 20:00:00|12026.7|12005.7|12026.9|12005.9|12026.9|12005.9|12021.3|12000.3|3
1657483500000|2022-07-10 20:05:00|12021.3|12000.3|12021.3|12000.3|12026.9|12005.9|12021.3|12000.3|3
1657484100000|2022-07-10 20:15:00|12026.9|12005.9|12021.3|12000.3|12026.9|12005.9|12021.3|12000.3|2
1657484400000|2022-07-10 20:20:00|12026.9|12005.9|12021.3|12000.3|12026.9|12005.9|12021.3|12000.3|2
1657485000000|2022-07-10 20:30:00|12025.6|12004.6|12025.6|12004.6|12025.6|12004.6|12025.6|12004.6|1
1657485300000|2022-07-10 20:35:00|12022.6|12001.6|12023.1|12002.1|12023.1|12002.1|12022.6|12001.6|2
1657485600000|2022-07-10 20:40:00|12023.6|12002.6|12019.6|11998.6|12023.6|12002.6|12017.3|11996.3|5
1657485900000|2022-07-10 20:45:00|12017.9|11996.9|12025|12004|12027.6|12006.6|12017.9|11996.9|6
1657486200000|2022-07-10 20:50:00|12024.9|12003.9|12021.3|12000.3|12024.9|12003.9|12021.3|12000.3|9
1657486500000|2022-07-10 20:55:00|12024.9|12003.9|12023.1|12002.1|12026.5|12005.5|12021.3|12000.3|8
1657486800000|2022-07-10 21:00:00|12026.5|12005.5|12023.8|12007.8|12026.5|12008.6|12022.4|12005.4|33
1657487100000|2022-07-10 21:05:00|12024.1|12008.1|12032.3|12017.2|12035.2|12020.2|12024.1|12008.1|139
1657487400000|2022-07-10 21:10:00|12032|12018.4|12030.6|12019.2|12033.2|12019.7|12029.5|12015.5|259
1657487700000|2022-07-10 21:15:00|12031.1|12018.9|12036.9|12024.4|12041.6|12025.6|12029.5|12017.1|253
1657488000000|2022-07-10 21:20:00|12036|12023.5|12035.1|12024.2|12037.5|12025.4|12033|12018.9|202
1657488300000|2022-07-10 21:25:00|12035.2|12023.8|12033.9|12022.9|12035.2|12024.1|12032.6|12021.6|106
1657488600000|2022-07-10 21:30:00|12034.4|12023.4|12034.4|12023.4|12037.7|12028.4|12033.8|12022.8|243
1657488900000|2022-07-10 21:35:00|12034.6|12023.6|12035.9|12025.3|12037.8|12028.9|12034.6|12023.6|141
1657489200000|2022-07-10 21:40:00|12035.7|12026|12038.8|12028.5|12043|12032|12033.9|12025.6|374
1657489500000|2022-07-10 21:45:00|12038.6|12027.6|12039.3|12028.9|12040.6|12030.2|12037|12027.6|228
1657489800000|2022-07-10 21:50:00|12039.4|12028.4|12038.5|12029.5|12041.7|12031.3|12037|12028.3|267
1657490100000|2022-07-10 21:55:00|12038.2|12030.2|12040.6|12029.6|12040.9|12032.1|12037.2|12028.9|164
1657490400000|2022-07-10 22:00:00|12039.7|12030.6|12034.6|12030.3|12041.5|12032.9|12031.9|12028.3|509
1657490700000|2022-07-10 22:05:00|12034.4|12030.8|12037.6|12033.6|12041.3|12035.4|12034.4|12030.5|413
1657491000000|2022-07-10 22:10:00|12037.9|12033.9|12034.5|12031.1|12038.4|12034.1|12030|12026.3|514
1657491300000|2022-07-10 22:15:00|12034.3|12031|12037.3|12034.2|12037.9|12034.7|12032.8|12029.5|807
1657491600000|2022-07-10 22:20:00|12037.4|12034.3|12034.8|12031.2|12038|12034.6|12033.8|12030.8|652
1657491900000|2022-07-10 22:25:00|12034.6|12031.4|12029.6|12027.4|12039.4|12036.2|12029.2|12027.2|856
1657492200000|2022-07-10 22:30:00|12029.2|12027.7|12029.4|12027|12031.3|12029.1|12028.8|12026.6|863
1657492500000|2022-07-10 22:35:00|12029.9|12026.9|12029.4|12027.3|12030.7|12028.6|12027.3|12024.9|992
1657492800000|2022-07-10 22:40:00|12029.5|12027.2|12028.7|12026.5|12030.6|12028.5|12027.7|12025.4|796
1657493100000|2022-07-10 22:45:00|12028.8|12026.4|12026.8|12025.3|12030|12027.9|12026.6|12024.3|787
1657493400000|2022-07-10 22:50:00|12026.9|12025.4|12026.5|12024.3|12028.1|12026|12024.6|12022.5|765
1657493700000|2022-07-10 22:55:00|12026.1|12024.6|12026.6|12025.1|12027.7|12025.8|12025.5|12023.6|537
1657494000000|2022-07-10 23:00:00|12026.2|12024.1|12025|12023.5|12026.8|12025.5|12023.8|12022.3|404
1657494300000|2022-07-10 23:05:00|12024.9|12023.4|12028.7|12027.2|12029|12027.3|12024.8|12023.3|525
1657494600000|2022-07-10 23:10:00|12028.8|12027.3|12028.4|12026.9|12029|12027.5|12026.2|12024.6|398
1657494900000|2022-07-10 23:15:00|12028.3|12026.8|12023.4|12021.9|12028.3|12026.8|12022.6|12021.4|372
1657495200000|2022-07-10 23:20:00|12023.3|12021.8|12018.6|12017.1|12024|12022.5|12018.5|12017|645
1657495500000|2022-07-10 23:25:00|12018.7|12017.2|12022.7|12021.2|12023.5|12022|12018.6|12017.1|645
1657495800000|2022-07-10 23:30:00|12022.3|12020.8|12023.8|12022.3|12025.5|12024|12022.3|12020.8|624
1657496100000|2022-07-10 23:35:00|12023.7|12022.2|12019.9|12018.4|12024|12022.5|12019.2|12017.3|529
1657496400000|2022-07-10 23:40:00|12020|12018.5|12023.1|12021.6|12024.6|12023.1|12019.9|12018.4|359
1657496700000|2022-07-10 23:45:00|12023|12021.5|12024|12022.5|12025.4|12023.9|12022.6|12021.1|525
1657497000000|2022-07-10 23:50:00|12023.9|12022.4|12019.4|12017.9|12024.4|12022.9|12015.4|12014.2|558
1657497300000|2022-07-10 23:55:00|12019.3|12017.8|12018|12016.5|12019.6|12018.5|12015.9|12014.4|391
1657497600000|2022-07-11 00:00:00|12018.6|12017.1|12014.9|12013.4|12019.3|12018|12013.6|12012.2|878
1657497900000|2022-07-11 00:05:00|12014.8|12013.3|12019.2|12017.7|12020.7|12019.6|12013.9|12012.8|821
1657498200000|2022-07-11 00:10:00|12018.9|12018|12013.6|12012.7|12019.8|12018.7|12013.1|12011.8|800
1657498500000|2022-07-11 00:15:00|12014.1|12012.6|12013.6|12012.1|12018.1|12016.7|12011.3|12010.1|899
1657498800000|2022-07-11 00:20:00|12013.7|12012.2|12010|12009.1|12014.9|12013.4|12009.5|12008.3|858
1657499100000|2022-07-11 00:25:00|12010.3|12008.8|12009.8|12008.3|12014|12012.7|12009.1|12008.1|751
1657499400000|2022-07-11 00:30:00|12009.6|12008.7|12011.5|12010|12016.9|12015.6|12008.4|12006.9|772
1657499700000|2022-07-11 00:35:00|12011.6|12010.1|12008.9|12007.4|12012.7|12011.2|12008.2|12006.9|663
1657500000000|2022-07-11 00:40:00|12008.8|12007.3|12010.8|12009.3|12011.2|12009.7|12007.2|12005.9|899
1657500300000|2022-07-11 00:45:00|12010.7|12009.2|12009|12007.5|12012.9|12011.7|12009|12007.5|862
1657500600000|2022-07-11 00:50:00|12008.5|12007.6|12008.9|12007.4|12011.3|12010|12005.8|12004.9|895
1657500900000|2022-07-11 00:55:00|12008.4|12006.9|12009.7|12008.2|12010.6|12009.5|12004.5|12003.1|1202
1657501200000|2022-07-11 01:00:00|12009.9|12008.4|12002.5|12001|12010.6|12009.4|12002.3|12000.9|957
1657501500000|2022-07-11 01:05:00|12002.6|12001.1|11999.3|11997.8|12003.3|12001.8|11998.6|11997.1|891
1657501800000|2022-07-11 01:10:00|11999.2|11997.7|11998.9|11997.4|12002.4|12000.9|11996.7|11995.2|703
1657502100000|2022-07-11 01:15:00|11999.2|11997.1|12000.2|11998.7|12000.5|11999|11995|11993.5|846
1657502400000|2022-07-11 01:20:00|12000.1|11998.6|11996.9|11995.4|12001.8|12000.3|11994.3|11993.1|731
1657502700000|2022-07-11 01:25:00|11996.8|11995.3|11994.7|11993.2|11999.7|11998.2|11992.6|11991.3|624
1657503000000|2022-07-11 01:30:00|11994.6|11993.1|11997.5|11996|11999.3|11997.8|11991.7|11990.4|897
1657503300000|2022-07-11 01:35:00|11997.6|11996.1|11994|11992.5|11997.6|11996.1|11993.2|11991.9|862
1657503600000|2022-07-11 01:40:00|11993.9|11992.4|11984.4|11982.9|11993.9|11992.4|11983.6|11982.2|975
1657503900000|2022-07-11 01:45:00|11984.5|11983|11981|11979.5|11984.5|11983|11980.2|11978.7|907
1657504200000|2022-07-11 01:50:00|11980.9|11979.4|11980|11978.5|11981.6|11980.1|11977.9|11976.4|936
1657504500000|2022-07-11 01:55:00|11980.1|11978.6|11984.1|11982.6|11985.6|11984|11979.5|11978|712
1657504800000|2022-07-11 02:00:00|11984.3|11982.8|11982|11980.5|11986.5|11985|11981.5|11980.1|869
1657505100000|2022-07-11 02:05:00|11982.2|11980.7|11985.6|11984.1|11986.4|11984.9|11981.9|11980.4|816
1657505400000|2022-07-11 02:10:00|11985.5|11984|11985.8|11984.3|11989.8|11988.3|11985.1|11983.6|737
1657505700000|2022-07-11 02:15:00|11985.9|11984.4|11987.4|11985.9|11988.6|11987.1|11984|11982.5|643
1657506000000|2022-07-11 02:20:00|11987.5|11986|11991|11989.5|11992|11990.5|11985.4|11983.9|758
1657506300000|2022-07-11 02:25:00|11991.1|11989.6|11994.7|11993.2|11994.7|11993.5|11989.4|11987.9|623
1657506600000|2022-07-11 02:30:00|11994.6|11993.1|11996.7|11995.2|11998.6|11997.1|11991.7|11990.2|878
1657506900000|2022-07-11 02:35:00|11996.6|11995.1|11995|11993.5|11996.6|11995.1|11991.5|11990|688
1657507200000|2022-07-11 02:40:00|11995.1|11993.6|11987.9|11986.4|11995.1|11993.8|11985.2|11983.8|751
1657507500000|2022-07-11 02:45:00|11987.7|11986.2|11986|11984.5|11988.4|11986.9|11984.4|11982.9|669
1657507800000|2022-07-11 02:50:00|11985.9|11984.4|11988|11986.5|11989|11987.6|11985.9|11984.4|595
1657508100000|2022-07-11 02:55:00|11987.9|11986.4|11986.4|11985.5|11988.7|11987.2|11985.6|11984.3|517
1657508400000|2022-07-11 03:00:00|11986.5|11985.6|11990.7|11989.2|11990.9|11989.7|11986.4|11985.2|529
1657508700000|2022-07-11 03:05:00|11990.5|11989|11993|11991.5|11995.3|11993.9|11988.9|11987.5|650
1657509000000|2022-07-11 03:10:00|11992.9|11991.4|11990.6|11989.1|11994.9|11993.4|11989.7|11988.4|635
1657509300000|2022-07-11 03:15:00|11990.5|11989|11988.6|11987.1|11990.9|11989.5|11986.3|11985|727
1657509600000|2022-07-11 03:20:00|11988.5|11987|11991.9|11990.4|11994.2|11992.7|11987.9|11986.4|689
1657509900000|2022-07-11 03:25:00|11992|11990.5|11990.3|11988.8|11992|11990.5|11988.7|11987.3|493
1657510200000|2022-07-11 03:30:00|11990.4|11988.9|11984.9|11983.4|11990.6|11989.2|11982.7|11981.5|549
1657510500000|2022-07-11 03:35:00|11985|11983.5|11986.2|11984.7|11987.8|11986.7|11984.5|11983.1|408
1657510800000|2022-07-11 03:40:00|11986.1|11984.6|11982.4|11980.9|11986.2|11985.1|11981.5|11980.1|364
1657511100000|2022-07-11 03:45:00|11982.5|11981|11983.8|11982.9|11985.1|11983.9|11982.4|11981|331
1657511400000|2022-07-11 03:50:00|11983.9|11983|11981.5|11980.6|11985.4|11984.2|11980|11978.7|469
1657511700000|2022-07-11 03:55:00|11981.6|11980.7|11987.2|11985.7|11987.4|11985.9|11981.3|11979.9|495
1657512000000|2022-07-11 04:00:00|11987.1|11985.6|11987.5|11986|11988.9|11987.4|11984.1|11982.6|588
1657512300000|2022-07-11 04:05:00|11987.4|11985.9|11988.4|11986.9|11990.8|11989.3|11987.2|11985.7|538
1657512600000|2022-07-11 04:10:00|11988.5|11987|11990.7|11989.8|11992|11990.8|11987.8|11986.4|474
1657512900000|2022-07-11 04:15:00|11990.8|11989.9|11991.7|11990.2|11994.3|11993.2|11990.4|11989.2|467
1657513200000|2022-07-11 04:20:00|11991.5|11990|11989.1|11987.6|11992.2|11991.1|11987.8|11986.6|506
1657513500000|2022-07-11 04:25:00|11989|11987.5|11989|11988.1|11990.5|11989.2|11987.9|11987|454
1657513800000|2022-07-11 04:30:00|11989.2|11988.3|11992.3|11990.8|11992.6|11991.3|11987.2|11986.3|462
1657514100000|2022-07-11 04:35:00|11992.4|11990.9|11993|11991.5|11993.7|11992.5|11990.5|11989.3|373
1657514400000|2022-07-11 04:40:00|11993.1|11991.6|11989.6|11988.7|11993.6|11992.3|11989.2|11988.2|381
1657514700000|2022-07-11 04:45:00|11990|11988.5|11989.7|11988.8|11991.7|11990.6|11989.3|11988.2|433
1657515000000|2022-07-11 04:50:00|11989.8|11988.9|11987.4|11985.9|11990.3|11989|11983.5|11982|611
1657515300000|2022-07-11 04:55:00|11987.3|11985.8|11988.9|11987.4|11989.5|11988|11986.7|11985.2|553
1657515600000|2022-07-11 05:00:00|11988.8|11987.3|11986.3|11984.8|11989.1|11987.6|11984.6|11983.1|619
1657515900000|2022-07-11 05:05:00|11986.2|11984.7|11989.5|11988|11990.6|11989.3|11985.1|11983.6|562
1657516200000|2022-07-11 05:10:00|11989.4|11987.9|11988.1|11986.6|11990|11988.6|11986.6|11985.4|461
1657516500000|2022-07-11 05:15:00|11988.2|11986.7|11986.5|11985.6|11990.2|11989|11986.2|11985|553
1657516800000|2022-07-11 05:20:00|11986.6|11985.7|11989.7|11988.2|11990.1|11989|11985.7|11984.6|469
1657517100000|2022-07-11 05:25:00|11989.6|11988.1|11989.2|11988.3|11990.1|11988.9|11987.7|11986.5|393
1657517400000|2022-07-11 05:30:00|11989.3|11988.4|11985.4|11984.5|11989.7|11988.4|11984.9|11983.5|681
1657517700000|2022-07-11 05:35:00|11985.3|11984.4|11987.2|11986.3|11988.4|11987.3|11982.9|11981.9|692
1657518000000|2022-07-11 05:40:00|11987.3|11986.4|11986.1|11984.6|11988|11986.7|11985|11983.8|643
1657518300000|2022-07-11 05:45:00|11986|11985.1|11983.5|11982|11986.9|11985.8|11979.5|11978|686
1657518600000|2022-07-11 05:50:00|11983.8|11982.3|11979.6|11978.1|11983.8|11982.4|11977.2|11975.8|552
1657518900000|2022-07-11 05:55:00|11979.7|11978.2|11979|11978.1|11984|11982.8|11978.7|11977.4|814
1657519200000|2022-07-11 06:00:00|11979.1|11978.2|11974.7|11973.2|11982.6|11981.1|11972.9|11971.4|959
1657519500000|2022-07-11 06:05:00|11974.8|11973.3|11971.1|11969.6|11977.2|11975.8|11968.2|11966.7|991
1657519800000|2022-07-11 06:10:00|11971|11969.5|11967|11965.5|11973.4|11971.9|11966.2|11964.9|990
1657520100000|2022-07-11 06:15:00|11967.1|11965.6|11972.4|11970.9|11974.3|11973|11965.6|11964.4|891
1657520400000|2022-07-11 06:20:00|11972.3|11970.8|11969.7|11968.2|11973.2|11971.9|11968.1|11966.6|620
1657520700000|2022-07-11 06:25:00|11969.6|11968.1|11972.4|11970.9|11973.2|11971.5|11967.8|11966.5|750
1657521000000|2022-07-11 06:30:00|11972.5|11971|11974.4|11972.9|11977.3|11976.2|11971.9|11970.4|831
1657521300000|2022-07-11 06:35:00|11974.5|11973|11981.1|11979.6|11982.2|11980.8|11972.5|11971.1|752
1657521600000|2022-07-11 06:40:00|11981|11979.5|11973.4|11971.9|11981.4|11980.1|11972.6|11971.4|696
1657521900000|2022-07-11 06:45:00|11973.5|11972|11970.8|11969.3|11974.2|11972.2|11966.5|11964.8|836
1657522200000|2022-07-11 06:50:00|11970.9|11969.4|11968.5|11967|11972.2|11970.7|11965.8|11964.7|801
1657522500000|2022-07-11 06:55:00|11968.6|11967.1|11973.3|11971.8|11974.9|11973.4|11966.9|11965.4|759
1657522800000|2022-07-11 07:00:00|11973.4|11971.9|11961.3|11959.8|11976.7|11975.8|11959.1|11957.6|1154
1657523100000|2022-07-11 07:05:00|11961.2|11959.7|11976|11975.1|11980.4|11978.9|11960.1|11958.6|1368
1657523400000|2022-07-11 07:10:00|11976.1|11974.6|11969.2|11967.7|11979.6|11978.1|11968.9|11967.4|1029
1657523700000|2022-07-11 07:15:00|11969|11967.5|11975.3|11973.8|11977.3|11975.8|11966.2|11964.7|1008
1657524000000|2022-07-11 07:20:00|11975.4|11973.9|11969.3|11968.4|11978.4|11976.9|11965.7|11964.5|931
1657524300000|2022-07-11 07:25:00|11969.4|11968.5|11959.1|11957.6|11970|11968.7|11956.2|11954.6|930
1657524600000|2022-07-11 07:30:00|11959.5|11958|11966.2|11964.7|11967.3|11966.1|11954.5|11953|893
1657524900000|2022-07-11 07:35:00|11966.1|11964.6|11964.9|11964|11969|11967.5|11961.8|11960.5|827
1657525200000|2022-07-11 07:40:00|11965.5|11963.9|11963.5|11962.6|11968.5|11967.1|11963.2|11962.3|842
1657525500000|2022-07-11 07:45:00|11963.6|11962.7|11961.4|11959.9|11968.7|11967.2|11958.2|11956.9|895
1657525800000|2022-07-11 07:50:00|11961.5|11960|11958.7|11957.8|11961.6|11960.1|11954.4|11952.9|1056
1657526100000|2022-07-11 07:55:00|11958.6|11957.7|11959.7|11958.2|11965.7|11964.5|11958.4|11957.2|857
1657526400000|2022-07-11 08:00:00|11959.8|11958.3|11956.5|11955.6|11963.2|11961.7|11955.6|11954.5|918
1657526700000|2022-07-11 08:05:00|11956.1|11955.2|11959.8|11958.3|11964|11962.6|11955.6|11954.7|807
1657527000000|2022-07-11 08:10:00|11958.8|11957.9|11968.5|11967|11973.5|11972.1|11958.5|11957.3|924
1657527300000|2022-07-11 08:15:00|11968.4|11966.9|11973.3|11971.8|11973.7|11972.2|11964.3|11962.8|827
1657527600000|2022-07-11 08:20:00|11973.2|11971.7|11968.3|11966.8|11973.3|11972|11966.2|11965|701
1657527900000|2022-07-11 08:25:00|11968.1|11966.6|11964.2|11963.3|11969.2|11967.7|11961.9|11960.8|814
1657528200000|2022-07-11 08:30:00|11964.5|11963|11976|11974.5|11976.5|11975.3|11963.1|11961.8|881
1657528500000|2022-07-11 08:35:00|11975.5|11974|11982|11980.5|11983.3|11981.8|11973.8|11972.6|905
1657528800000|2022-07-11 08:40:00|11981.9|11980.4|11977.2|11975.7|11982.3|11980.8|11974|11972.5|744
1657529100000|2022-07-11 08:45:00|11977.3|11975.8|11973.3|11971.8|11977.8|11976.3|11970.9|11969.4|839
1657529400000|2022-07-11 08:50:00|11973.4|11971.9|11968.8|11967.3|11976.3|11974.8|11968.4|11966.9|833
1657529700000|2022-07-11 08:55:00|11968.7|11967.2|11966.9|11966|11970.3|11968.8|11966.6|11965.4|687
1657530000000|2022-07-11 09:00:00|11966.8|11965.9|11969.2|11967.7|11971.6|11970.4|11962.7|11961.8|827
1657530300000|2022-07-11 09:05:00|11969.1|11967.6|11971.4|11969.9|11978.5|11976.8|11968.8|11967.3|728
1657530600000|2022-07-11 09:10:00|11971.5|11970|11969.9|11968.4|11974.8|11973.3|11969.7|11968.2|763
1657530900000|2022-07-11 09:15:00|11970.1|11968.6|11963.2|11961.7|11971.8|11970.3|11962.3|11960.8|727
1657531200000|2022-07-11 09:20:00|11963.3|11961.8|11963.2|11962.3|11965.5|11964.5|11960.1|11958.9|703
1657531500000|2022-07-11 09:25:00|11963.3|11962.4|11957.2|11955.7|11966.7|11965.5|11955.2|11953.7|729
1657531800000|2022-07-11 09:30:00|11957.3|11955.8|11948.8|11946.6|11959.5|11958.2|11940.5|11939.2|1025
1657532100000|2022-07-11 09:35:00|11948.5|11947|11948.8|11947.3|11951.5|11950.4|11945.7|11944.6|752
1657532400000|2022-07-11 09:40:00|11948.9|11947.4|11945.4|11943.9|11955.6|11954.4|11943.5|11942|731
1657532700000|2022-07-11 09:45:00|11945.5|11944|11944.6|11943.7|11947.8|11946.8|11944.1|11943.1|655
1657533000000|2022-07-11 09:50:00|11944.7|11943.8|11950.8|11949.3|11953.5|11952.2|11944.3|11943.2|690
1657533300000|2022-07-11 09:55:00|11950.9|11949.4|11945.1|11944.2|11952.7|11951.5|11945|11943.9|759
1657533600000|2022-07-11 10:00:00|11945.4|11944.5|11944.5|11943|11946.4|11945.4|11941.4|11940|759
1657533900000|2022-07-11 10:05:00|11944.4|11942.9|11945.1|11944.2|11947.6|11946.4|11940.8|11939.7|779
1657534200000|2022-07-11 10:10:00|11945|11944.1|11944.4|11942.9|11947.3|11946|11940.8|11939.9|881
1657534500000|2022-07-11 10:15:00|11944.3|11943.4|11944.4|11943.5|11949.3|11948.3|11943.8|11942.6|727
1657534800000|2022-07-11 10:20:00|11944.5|11943.6|11945.4|11944.5|11949.8|11948.9|11944.3|11943.4|874
1657535100000|2022-07-11 10:25:00|11944.8|11943.9|11943.6|11942.7|11946.9|11946|11941.9|11941|537
1657535400000|2022-07-11 10:30:00|11943.8|11942.9|11940.3|11938.8|11944|11943.1|11935.9|11934.6|674
1657535700000|2022-07-11 10:35:00|11940.4|11938.9|11948|11947.1|11949.3|11948|11937.9|11936.8|692
1657536000000|2022-07-11 10:40:00|11948.4|11946.9|11959.2|11957.7|11959.4|11958.2|11947.6|11946.3|807
1657536300000|2022-07-11 10:45:00|11958.8|11957.9|11958.3|11956.8|11960|11958.6|11954.5|11953.3|705
1657536600000|2022-07-11 10:50:00|11958.5|11957|11955.7|11954.8|11960.8|11959.9|11954.9|11954|718
1657536900000|2022-07-11 10:55:00|11955.6|11954.7|11957.8|11956.9|11963.1|11961.9|11952.9|11952|705
1657537200000|2022-07-11 11:00:00|11957.7|11956.8|11962.5|11961.6|11963.2|11962.3|11955.6|11954.6|692
1657537500000|2022-07-11 11:05:00|11962.4|11961.5|11965.8|11964.3|11965.8|11964.7|11959.5|11958.6|714
1657537800000|2022-07-11 11:10:00|11965.5|11964.6|11966.6|11965.7|11971|11970.1|11965.3|11964.2|623
1657538100000|2022-07-11 11:15:00|11966.4|11965.5|11968.2|11967.3|11972.4|11971.5|11965|11964.1|581
1657538400000|2022-07-11 11:20:00|11968.3|11967.4|11959.6|11958.7|11970.4|11969.5|11959.6|11958.7|686
1657538700000|2022-07-11 11:25:00|11959.7|11958.8|11950.5|11949.6|11959.7|11958.8|11949.4|11948.5|776
1657539000000|2022-07-11 11:30:00|11950.6|11949.7|11950.4|11949.5|11955.7|11954.8|11950.3|11949.4|565
1657539300000|2022-07-11 11:35:00|11950.5|11949.6|11946.7|11945.8|11954.3|11953.4|11946.5|11945.6|545
1657539600000|2022-07-11 11:40:00|11946.5|11945.6|11939.1|11938.2|11948.4|11947.5|11936.8|11935.9|846
1657539900000|2022-07-11 11:45:00|11939.2|11938.3|11932.7|11931.8|11941|11940.1|11930.7|11929.8|747
1657540200000|2022-07-11 11:50:00|11932.6|11931.7|11931|11930.1|11936|11935.1|11929.7|11928.8|769
1657540500000|2022-07-11 11:55:00|11931.1|11930.2|11935.8|11934.9|11938.3|11937.4|11931.1|11930.2|982
1657540800000|2022-07-11 12:00:00|11936|11935.1|11937.9|11937|11941.2|11940.3|11935|11934.1|1049
1657541100000|2022-07-11 12:05:00|11938|11937.1|11932.6|11931.1|11942.4|11941.5|11932.4|11931.1|907
1657541400000|2022-07-11 12:10:00|11932.5|11931.6|11944.9|11944|11945.8|11944.3|11932.2|11931.1|784
1657541700000|2022-07-11 12:15:00|11944.7|11943.8|11941.2|11940.3|11946|11944.8|11939.7|11938.8|863
1657542000000|2022-07-11 12:20:00|11941.4|11940.5|11941.7|11940.8|11943.9|11943|11938.8|11937.9|896
1657542300000|2022-07-11 12:25:00|11941.6|11940.7|11928.9|11928|11942.4|11941.5|11928.3|11927.4|890
1657542600000|2022-07-11 12:30:00|11929|11928.1|11911|11910.1|11938.5|11937.6|11910.2|11907.9|1318
1657542900000|2022-07-11 12:35:00|11910.9|11910|11908.5|11907.6|11915.1|11914.2|11907.9|11907|1229
1657543200000|2022-07-11 12:40:00|11908.4|11907.5|11913.1|11912.2|11915.6|11914.7|11908.2|11907.3|878
1657543500000|2022-07-11 12:45:00|11913.3|11912.4|11920.4|11919.5|11920.4|11919.5|11910.9|11910|817
1657543800000|2022-07-11 12:50:00|11920.5|11919.6|11921.8|11920.9|11926|11925|11918|11917.1|919
1657544100000|2022-07-11 12:55:00|11921.5|11920.6|11923.6|11922.7|11929.1|11928.2|11919.5|11918.6|924
1657544400000|2022-07-11 13:00:00|11923.7|11922.8|11918.5|11917.6|11923.7|11922.8|11910.3|11908.8|1181
1657544700000|2022-07-11 13:05:00|11918.4|11917.5|11903|11902.1|11920.4|11919.5|11902.9|11902|1149
1657545000000|2022-07-11 13:10:00|11903.1|11902.2|11901.3|11900.4|11905.3|11904.4|11898|11896.9|1085
1657545300000|2022-07-11 13:15:00|11901.4|11900.5|11903.4|11902.5|11907.8|11906.9|11900.5|11899.6|1043
1657545600000|2022-07-11 13:20:00|11903.5|11902.6|11906.1|11905.2|11906.3|11905.4|11899.2|11898.3|923
1657545900000|2022-07-11 13:25:00|11906|11905.1|11896.2|11895.3|11906|11905.1|11895.4|11894.5|900
1657546200000|2022-07-11 13:30:00|11896.3|11895.4|11891.1|11890.2|11899.6|11898.5|11890.6|11889.7|1334
1657546500000|2022-07-11 13:35:00|11891|11890.1|11886.3|11885.4|11891.8|11890.9|11885.4|11884.5|1324
1657546800000|2022-07-11 13:40:00|11886.2|11885.3|11887.5|11886.6|11889.5|11888.6|11881.6|11880.7|1243
1657547100000|2022-07-11 13:45:00|11887.2|11886.3|11885.5|11884.6|11887.7|11886.8|11879.2|11878.3|1191
1657547400000|2022-07-11 13:50:00|11885.4|11884.5|11896|11895.1|11896.4|11895.5|11880.8|11879.7|1284
1657547700000|2022-07-11 13:55:00|11895.9|11895|11900.1|11899.2|11908.1|11906.6|11893.1|11892|1479
1657548000000|2022-07-11 14:00:00|11899.9|11899|11894.1|11893.2|11900.4|11899|11890.1|11889|1149
1657548300000|2022-07-11 14:05:00|11894.2|11893.3|11893.3|11892.4|11897.6|11896.7|11890.2|11889.3|1005
1657548600000|2022-07-11 14:10:00|11893.2|11892.3|11892.5|11891|11901.5|11900.2|11892.1|11891|1162
1657548900000|2022-07-11 14:15:00|11892.1|11891.2|11882.4|11880.9|11896.4|11895.5|11881.4|11880.2|1138
1657549200000|2022-07-11 14:20:00|11882.3|11880.8|11868.2|11867.3|11882.6|11881.4|11867.2|11866.3|1141
1657549500000|2022-07-11 14:25:00|11868.1|11867.2|11880.4|11879.5|11882.2|11881.3|11867|11866.1|1172
1657549800000|2022-07-11 14:30:00|11880.3|11879.4|11884.9|11884|11893.5|11892.4|11878.9|11878|1175
1657550100000|2022-07-11 14:35:00|11885.1|11884.2|11887|11886.1|11891.3|11890.4|11883.4|11882.1|981
1657550400000|2022-07-11 14:40:00|11887.4|11885.9|11894.1|11893.2|11894.3|11893.4|11885|11884.1|1060
1657550700000|2022-07-11 14:45:00|11894.2|11893.3|11890.4|11888.9|11895.9|11895|11884.8|11883.6|1033
1657551000000|2022-07-11 14:50:00|11890|11889.1|11891.1|11890.2|11901.8|11900.6|11884.3|11883.4|1263
1657551300000|2022-07-11 14:55:00|11891.2|11890.3|11884.4|11883.5|11892|11890.8|11878.1|11877|1253
1657551600000|2022-07-11 15:00:00|11884.3|11883.4|11883.7|11882.8|11887.3|11886.4|11877.6|11876.7|1208
1657551900000|2022-07-11 15:05:00|11884|11883.1|11882|11881.1|11884.2|11883.3|11878.6|11877.7|1025
1657552200000|2022-07-11 15:10:00|11882.1|11881.2|11890.2|11889.3|11894.7|11893.8|11881.8|11880.9|1176
1657552500000|2022-07-11 15:15:00|11890.1|11889.2|11885.5|11884.6|11892.2|11891.3|11883.8|11882.9|948
1657552800000|2022-07-11 15:20:00|11885.4|11884.5|11883.2|11882.3|11886.1|11885.2|11879.8|11878.9|1094
1657553100000|2022-07-11 15:25:00|11883.3|11881.8|11890.5|11889|11896.7|11895.6|11882.8|11881.8|943
1657553400000|2022-07-11 15:30:00|11890.6|11889.7|11898.1|11897.2|11902.4|11901.1|11890.6|11889.5|1102
1657553700000|2022-07-11 15:35:00|11898.8|11897.9|11899.7|11898.8|11902.5|11901.6|11894.1|11893.2|929
1657554000000|2022-07-11 15:40:00|11899.6|11898.7|11898.1|11897.2|11901.7|11900.8|11896.3|11895.4|771
1657554300000|2022-07-11 15:45:00|11898.4|11896.9|11894.3|11893.4|11898.5|11897.2|11889|11888.1|825
1657554600000|2022-07-11 15:50:00|11894.2|11893.3|11900.8|11899.9|11901.1|11900.2|11891|11890.1|819
1657554900000|2022-07-11 15:55:00|11900.9|11900|11904.9|11904|11905.4|11904.5|11900.8|11899.9|835
1657555200000|2022-07-11 16:00:00|11905|11904.1|11897.5|11896.6|11907.3|11906.4|11894.4|11893.5|781
1657555500000|2022-07-11 16:05:00|11897.4|11896.5|11901.6|11900.7|11904.1|11903.2|11896.7|11895.8|679
1657555800000|2022-07-11 16:10:00|11901.7|11900.8|11901.4|11900.5|11903.9|11903|11898.1|11897.2|614
1657556100000|2022-07-11 16:15:00|11901.5|11900.6|11900.9|11900|11904.2|11903.3|11899.9|11899|682
1657556400000|2022-07-11 16:20:00|11900.8|11899.9|11890.8|11889.9|11901.9|11901|11889.1|11888.2|735
1657556700000|2022-07-11 16:25:00|11890.9|11890|11888.8|11887.9|11893.3|11892.4|11888|11887.1|608
1657557000000|2022-07-11 16:30:00|11888.9|11888|11888.1|11887.2|11890|11889.1|11884.8|11883.9|818
1657557300000|2022-07-11 16:35:00|11888.2|11887.3|11891.2|11890.3|11893.5|11892.5|11888|11887.1|652
1657557600000|2022-07-11 16:40:00|11891.3|11890.4|11891.7|11890.8|11892.2|11891.3|11888.8|11887.9|542
1657557900000|2022-07-11 16:45:00|11891.6|11890.7|11887.3|11886.4|11892.9|11892|11886.7|11885.8|660
1657558200000|2022-07-11 16:50:00|11887.4|11886.5|11884.7|11883.8|11888.5|11887.6|11883.2|11882.3|772
1657558500000|2022-07-11 16:55:00|11884.5|11883.6|11883.7|11882.8|11887.4|11886.1|11883.1|11882.2|817
1657558800000|2022-07-11 17:00:00|11883.9|11883|11889.9|11889|11893.5|11892.2|11881.2|11880.2|817
1657559100000|2022-07-11 17:05:00|11889.8|11888.9|11895.9|11895|11896.9|11896|11888.1|11887.2|529
1657559400000|2022-07-11 17:10:00|11896|11895.1|11897.1|11896.2|11898.2|11897.3|11895.7|11894.8|556
1657559700000|2022-07-11 17:15:00|11897|11896.1|11895.4|11894.5|11897.1|11896.2|11893.9|11893|544
1657560000000|2022-07-11 17:20:00|11895.5|11894.6|11898|11897.1|11900|11899.1|11895.2|11894.3|516
1657560300000|2022-07-11 17:25:00|11897.9|11897|11896.3|11895.4|11900.4|11899.5|11896|11895.1|445
1657560600000|2022-07-11 17:30:00|11896.2|11895.3|11904.2|11903.3|11906|11905.1|11895.3|11894.4|753
1657560900000|2022-07-11 17:35:00|11904.3|11903.4|11903.3|11902.4|11906|11905.1|11901.5|11900.2|634
1657561200000|2022-07-11 17:40:00|11903.4|11902.5|11903.8|11902.9|11908.9|11908|11902.6|11901.3|752
1657561500000|2022-07-11 17:45:00|11903.9|11903|11908.4|11907.5|11910.2|11909.1|11902.6|11901.7|550
1657561800000|2022-07-11 17:50:00|11908.3|11907.4|11905.1|11904.2|11908.3|11907.4|11904|11903.1|510
1657562100000|2022-07-11 17:55:00|11905|11904.1|11908.5|11907.6|11909.4|11908.5|11903.4|11902.5|554
1657562400000|2022-07-11 18:00:00|11908.6|11907.7|11903.1|11902.2|11910.3|11909.4|11902.6|11901.5|645
1657562700000|2022-07-11 18:05:00|11904|11902.5|11897.9|11897|11905.3|11904.1|11897.8|11896.8|637
1657563000000|2022-07-11 18:10:00|11897.6|11896.7|11899.4|11898.5|11900.7|11899.8|11895.9|11894.8|683
1657563300000|2022-07-11 18:15:00|11899.3|11898.4|11903.7|11902.8|11905.6|11904.7|11898.5|11897.6|680
1657563600000|2022-07-11 18:20:00|11903.8|11902.9|11900.8|11899.9|11904|11903.1|11898.3|11897.4|590
1657563900000|2022-07-11 18:25:00|11900.7|11899.8|11903.1|11902.2|11904.5|11903.6|11899.7|11898.8|504
1657564200000|2022-07-11 18:30:00|11903|11902.1|11901|11900.1|11903.4|11902.5|11899.8|11898.9|591
1657564500000|2022-07-11 18:35:00|11900.9|11900|11904.3|11903.4|11904.4|11903.5|11900.8|11899.9|539
1657564800000|2022-07-11 18:40:00|11904.2|11903.3|11906.4|11905.5|11907.9|11907|11904.2|11903.3|435
1657565100000|2022-07-11 18:45:00|11906.5|11905.6|11904.9|11904|11907.9|11907|11904.5|11903.6|371
1657565400000|2022-07-11 18:50:00|11904.8|11903.9|11895.8|11894.9|11904.9|11904|11894.6|11893.7|644
1657565700000|2022-07-11 18:55:00|11895.7|11894.8|11897.3|11896.4|11897.3|11896.4|11893.8|11892.9|508
1657566000000|2022-07-11 19:00:00|11897.1|11896.2|11896.4|11894.9|11900.5|11899.2|11893.2|11892.3|617
1657566300000|2022-07-11 19:05:00|11896.3|11894.8|11898.2|11897.3|11898.5|11897.6|11894.9|11893.8|590
1657566600000|2022-07-11 19:10:00|11898.1|11897.2|11895.1|11894.2|11900.5|11899.4|11894.5|11893.3|639
1657566900000|2022-07-11 19:15:00|11895|11894.1|11889.6|11888.7|11895.6|11894.3|11887.9|11886.8|826
1657567200000|2022-07-11 19:20:00|11889.7|11888.8|11888.1|11886.6|11891.5|11890.5|11886.2|11884.8|791
1657567500000|2022-07-11 19:25:00|11888|11886.5|11891.3|11890.4|11891.4|11890.4|11886.3|11884.9|630
1657567800000|2022-07-11 19:30:00|11891.5|11890|11894|11892.5|11896.5|11895.4|11890.9|11889.9|639
1657568100000|2022-07-11 19:35:00|11893.7|11892.8|11893.7|11892.2|11894.6|11893.7|11891.3|11890.3|522
1657568400000|2022-07-11 19:40:00|11893.6|11892.1|11888.1|11887.2|11896.6|11895.4|11887.9|11887|582
1657568700000|2022-07-11 19:45:00|11888|11887.1|11888.2|11887.3|11891.8|11890.9|11886.1|11885.2|576
1657569000000|2022-07-11 19:50:00|11888|11887.1|11885.8|11884.9|11890.3|11889.4|11884.1|11883.2|735
1657569300000|2022-07-11 19:55:00|11885.6|11884.7|11895.7|11894.2|11896|11894.5|11884|11882.9|774
1657569600000|2022-07-11 20:00:00|11895.6|11894.1|11895.1|11893.6|11897.4|11896.1|11892.4|11890.9|611
1657569900000|2022-07-11 20:05:00|11895.2|11893.7|11894.4|11893.5|11895.8|11894.4|11892.4|11891.1|341
1657570200000|2022-07-11 20:10:00|11894.3|11893.4|11894.5|11893|11895.9|11894.6|11893.4|11892.2|346
1657570500000|2022-07-11 20:15:00|11894.4|11892.9|11896.2|11894.7|11896.4|11895.1|11893.5|11892|470
1657570800000|2022-07-11 20:20:00|11896.3|11894.8|11898.3|11896.8|11898.4|11896.9|11895.7|11894.2|349
1657571100000|2022-07-11 20:25:00|11898.2|11896.7|11899|11897.5|11900|11898.7|11895.5|11894.4|280
1657571400000|2022-07-11 20:30:00|11898.9|11897.4|11895.9|11894.4|11899.1|11897.6|11893.8|11892.6|290
1657571700000|2022-07-11 20:35:00|11896|11894.5|11891.3|11889.8|11896.1|11894.6|11890.4|11889.4|186
1657572000000|2022-07-11 20:40:00|11891.2|11889.7|11893|11891.5|11895.6|11894.1|11891.2|11889.7|215
1657572300000|2022-07-11 20:45:00|11893.1|11891.6|11895.8|11894.3|11896.9|11894.9|11892.7|11891.1|284
1657572600000|2022-07-11 20:50:00|11895.7|11894.2|11890.5|11889|11896.1|11894.6|11890.2|11888.6|264
1657572900000|2022-07-11 20:55:00|11892.1|11888.1|11897.4|11886.4|11899.6|11891.1|11890.2|11886.3|515
1657573200000|2022-07-11 21:00:00|11896.7|11885.7|11900.1|11889.1|11903|11892|11895.4|11884.4|64
1657573500000|2022-07-11 21:05:00|11900|11889|11897.8|11886.8|11904.7|11893.7|11897.6|11886.6|73
1657573800000|2022-07-11 21:10:00|11896.2|11885.2|11903.4|11892.4|11905.8|11894.8|11891.5|11880.5|527
1657574100000|2022-07-11 21:15:00|11903.5|11892.5|11895.9|11884.9|11905.1|11894.1|11894|11883|677
1657574400000|2022-07-11 21:20:00|11895.8|11884.8|11896.4|11886.4|11901.5|11890.5|11895.6|11884.6|1223
1657574700000|2022-07-11 21:25:00|11896.2|11886.3|11895.8|11887.5|11898.8|11889.6|11893.9|11883.5|1388
1657575000000|2022-07-11 21:30:00|11895.3|11887.4|11894.5|11887.8|11897.3|11890|11893.6|11884.9|1389
1657575300000|2022-07-11 21:35:00|11894.4|11887.9|11893.7|11889.1|11896.4|11890.3|11893.6|11885.3|1455
1657575600000|2022-07-11 21:40:00|11893.6|11889|11894.8|11888.7|11894.9|11890.3|11893.6|11887.4|1538
1657575900000|2022-07-11 21:45:00|11894.6|11888.1|11894.3|11888.8|11894.8|11890.6|11893.6|11886.4|1612
1657576200000|2022-07-11 21:50:00|11894.2|11888.9|11894.1|11888.3|11895.3|11891.8|11893.3|11886.8|1113
1657576500000|2022-07-11 21:55:00|11894|11888.2|11894.3|11887.5|11894.6|11890.3|11893.6|11886.7|1030
1657576800000|2022-07-11 22:00:00|11894.6|11888.5|11892.6|11890.3|11899.5|11892.9|11892.6|11886.4|1363
1657577100000|2022-07-11 22:05:00|11892.7|11887.1|11895.5|11891.1|11896.7|11892.3|11892.7|11886.9|227
1657577400000|2022-07-11 22:10:00|11895.6|11891.4|11898.5|11895.4|11899.4|11895.4|11895|11890.1|323
1657577700000|2022-07-11 22:15:00|11899.7|11893.9|11897.8|11894.8|11899.8|11895.6|11896.8|11892.5|553
1657578000000|2022-07-11 22:20:00|11897.7|11894.7|11898.9|11896.3|11899.6|11896.6|11897.3|11893.8|529
1657578300000|2022-07-11 22:25:00|11898.8|11896.2|11898.1|11895.4|11899.8|11896.6|11897|11893.5|545
1657578600000|2022-07-11 22:30:00|11898|11895.5|11898.1|11895.3|11899.4|11897|11896.8|11894.1|527
1657578900000|2022-07-11 22:35:00|11898|11895.5|11897|11894.7|11898.1|11895.6|11895.4|11893|579
1657579200000|2022-07-11 22:40:00|11896.9|11894.6|11898.6|11896.3|11899.4|11897|11896.4|11894.1|405
1657579500000|2022-07-11 22:45:00|11898.5|11896.4|11896.1|11893.7|11899.2|11897|11895.1|11893.2|593
1657579800000|2022-07-11 22:50:00|11896|11893.6|11894|11891.4|11896.3|11894.1|11892.7|11890.7|856
1657580100000|2022-07-11 22:55:00|11893.9|11891.5|11892.8|11890.4|11894.2|11891.8|11892.2|11890.2|779
1657580400000|2022-07-11 23:00:00|11892.9|11890.7|11896.3|11894.8|11897.6|11895.5|11892.3|11890.6|498
1657580700000|2022-07-11 23:05:00|11896.4|11894.9|11898.6|11897.1|11899.1|11897.6|11896.1|11894.6|330
1657581000000|2022-07-11 23:10:00|11898.5|11897|11899.4|11897.9|11899.8|11898.3|11896.8|11895.4|323
1657581300000|2022-07-11 23:15:00|11899.5|11898|11899.6|11898.1|11900.8|11899.5|11898.7|11897.5|323
1657581600000|2022-07-11 23:20:00|11899.5|11898|11898.3|11897.4|11899.7|11898.4|11897.9|11896.7|410
1657581900000|2022-07-11 23:25:00|11898.4|11897.5|11898.1|11896.6|11900.3|11898.9|11897.1|11895.9|383
1657582200000|2022-07-11 23:30:00|11898.2|11896.7|11896.4|11894.9|11899.8|11898.3|11896.3|11894.8|415
1657582500000|2022-07-11 23:35:00|11896.5|11895|11896.6|11895.1|11898.3|11896.8|11895.8|11894.5|390
1657582800000|2022-07-11 23:40:00|11896.7|11895.2|11895.4|11894.5|11897.5|11896.3|11895.1|11893.9|428
1657583100000|2022-07-11 23:45:00|11895.5|11894.6|11901.8|11900.9|11902.2|11901|11895.4|11894.5|445
1657583400000|2022-07-11 23:50:00|11902.1|11900.6|11902.2|11900.7|11902.5|11900.9|11901.1|11899.6|213
1657583700000|2022-07-11 23:55:00|11902.3|11900.8|11900.1|11898.6|11902.5|11901.3|11900.1|11898.6|287
1657584000000|2022-07-12 00:00:00|11899.2|11898.3|11908.3|11906.8|11909.5|11908|11899|11897.9|853
1657584300000|2022-07-12 00:05:00|11908.2|11906.7|11907.7|11906.2|11910.6|11909.6|11905.8|11904.6|653
1657584600000|2022-07-12 00:10:00|11907.5|11906.6|11907.2|11906.3|11910.2|11908.8|11904.9|11903.9|594
1657584900000|2022-07-12 00:15:00|11906.9|11906|11904.2|11903.3|11907.8|11906.7|11901.5|11900.6|677
1657585200000|2022-07-12 00:20:00|11904.1|11903.2|11902.6|11901.7|11906.8|11905.5|11901.7|11900.8|798
1657585500000|2022-07-12 00:25:00|11902.5|11901.6|11890.2|11888.7|11902.6|11901.7|11889.7|11888.5|763
1657585800000|2022-07-12 00:30:00|11890.3|11888.8|11894.2|11892.7|11894.8|11893.5|11889.7|11888.6|792
1657586100000|2022-07-12 00:35:00|11894.1|11892.6|11898|11896.5|11898.3|11896.8|11891.7|11890.2|789
1657586400000|2022-07-12 00:40:00|11898.2|11896.7|11896.5|11895|11899.5|11898.3|11894|11892.6|749
1657586700000|2022-07-12 00:45:00|11896.4|11894.9|11895.6|11894.7|11900.1|11898.6|11893.2|11892.1|854
1657587000000|2022-07-12 00:50:00|11896|11894.5|11893.1|11891.6|11897|11895.6|11888.7|11887.4|928
1657587300000|2022-07-12 00:55:00|11894.9|11893.4|11893.7|11892.2|11898.5|11897.1|11891|11889.6|859
1657587600000|2022-07-12 01:00:00|11893.9|11892.4|11887|11886.1|11894.9|11893.4|11885.6|11884.7|974
1657587900000|2022-07-12 01:05:00|11887.2|11886.3|11878|11875.8|11888.6|11887.2|11876.1|11874.5|1055
1657588200000|2022-07-12 01:10:00|11877.9|11875.7|11870.3|11868.8|11877.9|11876.1|11869.2|11867.7|1313
1657588500000|2022-07-12 01:15:00|11870|11868.5|11865.3|11863.8|11871.7|11870.2|11862.1|11860.6|1318
1657588800000|2022-07-12 01:20:00|11865.4|11863.9|11864.6|11863.1|11869.2|11867.7|11861.2|11859.7|1286
1657589100000|2022-07-12 01:25:00|11864.7|11863.2|11869.6|11868.1|11871.2|11869.7|11864.5|11863|1179
1657589400000|2022-07-12 01:30:00|11869.7|11868.2|11880.1|11878.6|11883.5|11882|11869.6|11867.4|1466
1657589700000|2022-07-12 01:35:00|11879.8|11878.3|11881.4|11879.9|11882.1|11880.6|11877.4|11875.7|1211
1657590000000|2022-07-12 01:40:00|11881.3|11879.8|11881.8|11880.3|11886.1|11884.6|11879.1|11877.6|1133
1657590300000|2022-07-12 01:45:00|11882|11880.5|11881.6|11880.1|11884.6|11883.1|11875.3|11873.8|1042
1657590600000|2022-07-12 01:50:00|11881.9|11880.4|11882.7|11881.2|11885.5|11884|11878.6|11877.1|1024
1657590900000|2022-07-12 01:55:00|11882.5|11881|11884.7|11883.2|11887.4|11886.1|11880.8|11879.5|1122
1657591200000|2022-07-12 02:00:00|11884.6|11883.1|11879.5|11878|11887.3|11885.8|11878.9|11877.6|1120
1657591500000|2022-07-12 02:05:00|11879.6|11878.1|11884.7|11883.2|11886.7|11885.4|11879.5|11878|974
1657591800000|2022-07-12 02:10:00|11884.8|11883.3|11883.7|11882.2|11886.3|11885.2|11882.4|11880.9|888
1657592100000|2022-07-12 02:15:00|11883.8|11882.3|11881.1|11879.6|11884|11882.7|11879.8|11878.5|869
1657592400000|2022-07-12 02:20:00|11881|11879.5|11881.9|11881|11883.3|11881.8|11875.7|11874.2|1425
1657592700000|2022-07-12 02:25:00|11881.8|11880.9|11877.6|11876.7|11884.3|11883.3|11875.4|11874.3|839
1657593000000|2022-07-12 02:30:00|11877.3|11876.4|11882.5|11881.6|11883.2|11882.1|11876.3|11875.4|960
1657593300000|2022-07-12 02:35:00|11882.4|11881.5|11884.5|11883.6|11886.3|11885.3|11882.3|11881.4|752
1657593600000|2022-07-12 02:40:00|11884.4|11883.5|11882.8|11881.9|11886|11884.9|11882.2|11881.3|969
1657593900000|2022-07-12 02:45:00|11882.9|11882|11883|11882.1|11884.7|11883.5|11882.8|11881.9|543
1657594200000|2022-07-12 02:50:00|11883.1|11882.2|11882.4|11881.5|11885.2|11884.3|11881.2|11880.3|664
1657594500000|2022-07-12 02:55:00|11882.3|11881.4|11883.3|11881.8|11883.7|11882.6|11879.6|11878.7|832
1657594800000|2022-07-12 03:00:00|11883.2|11881.7|11881.3|11880.4|11886.7|11885.8|11880.5|11879.6|862
1657595100000|2022-07-12 03:05:00|11881.4|11880.5|11880.4|11878.9|11881.8|11880.6|11875|11873.7|1048
1657595400000|2022-07-12 03:10:00|11880.2|11878.7|11876.8|11875.3|11880.3|11878.8|11874.9|11873.4|742
1657595700000|2022-07-12 03:15:00|11876.7|11875.2|11874.9|11874|11877.8|11876.6|11874.9|11874|610
1657596000000|2022-07-12 03:20:00|11874.8|11873.9|11874.1|11873.2|11877.2|11876.3|11872.7|11871.8|750
1657596300000|2022-07-12 03:25:00|11874|11873.1|11876.9|11876|11878.1|11877.1|11873.7|11872.8|584
1657596600000|2022-07-12 03:30:00|11876.6|11875.7|11875.9|11875|11878.9|11877.9|11875.5|11874.6|608
1657596900000|2022-07-12 03:35:00|11875.8|11874.9|11874.5|11873|11876.1|11875.1|11871.6|11870.7|745
1657597200000|2022-07-12 03:40:00|11874.4|11872.9|11877|11876.1|11877.8|11876.9|11873|11872|608
1657597500000|2022-07-12 03:45:00|11876.9|11876|11876.4|11875.5|11877.8|11876.9|11874.9|11873.8|511
1657597800000|2022-07-12 03:50:00|11876.3|11875.4|11876.7|11875.8|11878.4|11877.5|11875.6|11874.6|622
1657598100000|2022-07-12 03:55:00|11876.8|11875.9|11878.4|11877.5|11878.8|11877.6|11875.7|11874.7|529
1657598400000|2022-07-12 04:00:00|11878|11877.1|11874.3|11872.8|11878.6|11877.7|11873.6|11872.4|656
1657598700000|2022-07-12 04:05:00|11874.2|11872.7|11873.7|11872.8|11876.4|11875.3|11872.9|11872|552
1657599000000|2022-07-12 04:10:00|11873.9|11873|11869.7|11868.2|11874|11873.1|11867.8|11866.9|638
1657599300000|2022-07-12 04:15:00|11869.6|11868.1|11870.3|11869.4|11872|11871.1|11867.3|11866.4|642
1657599600000|2022-07-12 04:20:00|11870.2|11869.3|11868|11867.1|11871.1|11870.2|11865.1|11864.2|648
1657599900000|2022-07-12 04:25:00|11868.1|11867.2|11868.5|11867.6|11869.2|11868.3|11866|11865.1|552
1657600200000|2022-07-12 04:30:00|11868.4|11867.5|11865.4|11864.5|11869.3|11868.4|11864.8|11863.9|662
1657600500000|2022-07-12 04:35:00|11865.3|11864.4|11867.5|11866.6|11868|11867.1|11864.7|11863.8|477
1657600800000|2022-07-12 04:40:00|11867.4|11866.5|11865.6|11864.1|11869.8|11868.9|11863|11861.7|615
1657601100000|2022-07-12 04:45:00|11865.8|11864.3|11866|11865.1|11867.2|11865.9|11861.7|11860.6|675
1657601400000|2022-07-12 04:50:00|11866.1|11865.2|11866.8|11865.9|11868.2|11867.3|11862.5|11861.6|807
1657601700000|2022-07-12 04:55:00|11866.9|11866|11865.1|11864.2|11868|11866.9|11864.5|11863.3|598
1657602000000|2022-07-12 05:00:00|11865.2|11864.3|11864.5|11863|11867.6|11866.4|11860.6|11859.1|738
1657602300000|2022-07-12 05:05:00|11864.6|11863.1|11863.1|11862.2|11868.5|11867.2|11862.4|11860.9|777
1657602600000|2022-07-12 05:10:00|11862.9|11862|11860.8|11859.3|11864|11862.8|11856.3|11854.8|813
1657602900000|2022-07-12 05:15:00|11860.4|11858.9|11862|11860.5|11862.3|11860.8|11857.6|11856.1|831
1657603200000|2022-07-12 05:20:00|11862.1|11860.6|11857.4|11855.9|11863.9|11862.4|11857.2|11855.7|1025
1657603500000|2022-07-12 05:25:00|11857.3|11855.8|11861.6|11860.7|11862.4|11861.3|11856.5|11855|799
1657603800000|2022-07-12 05:30:00|11861.5|11860.6|11862.5|11861.6|11863.2|11862.1|11858.5|11857.6|972
1657604100000|2022-07-12 05:35:00|11862.7|11861.8|11861.7|11860.2|11865.3|11864.1|11861.2|11860.2|612
1657604400000|2022-07-12 05:40:00|11861.5|11860.6|11863.7|11862.8|11865.8|11864.9|11860.6|11859.3|825
1657604700000|2022-07-12 05:45:00|11863.6|11862.7|11858.9|11858|11865.7|11864.8|11858.8|11857.9|881
1657605000000|2022-07-12 05:50:00|11858.8|11857.9|11859.9|11859|11862.3|11861.4|11857.9|11856.7|759
1657605300000|2022-07-12 05:55:00|11860|11859.1|11856.4|11855.5|11860.7|11859.8|11856.1|11854.8|544
1657605600000|2022-07-12 06:00:00|11856.5|11855.6|11847.6|11846.7|11861.7|11860.8|11846.8|11845.3|1108
1657605900000|2022-07-12 06:05:00|11847.4|11846.5|11849.8|11848.9|11856|11855.1|11847.1|11845.9|1135
1657606200000|2022-07-12 06:10:00|11849.9|11849|11864.4|11863.5|11865.3|11864.3|11849.7|11848.6|1112
1657606500000|2022-07-12 06:15:00|11864.3|11863.4|11861.9|11861|11864.3|11863.4|11857.8|11856.6|936
1657606800000|2022-07-12 06:20:00|11862|11861.1|11866.7|11865.8|11870.8|11869.6|11860.7|11859.8|953
1657607100000|2022-07-12 06:25:00|11866.8|11865.9|11867.8|11866.3|11871.5|11870.3|11866|11864.7|819
1657607400000|2022-07-12 06:30:00|11868|11866.5|11868.9|11868|11872.3|11871.1|11862.1|11861.2|1125
1657607700000|2022-07-12 06:35:00|11869|11868.1|11870.5|11869|11874.4|11873.5|11867.1|11866|967
1657608000000|2022-07-12 06:40:00|11870.6|11869.1|11870.2|11869.3|11871.4|11870.2|11865.3|11864.4|1145
1657608300000|2022-07-12 06:45:00|11869.4|11868.7|11864.2|11863.3|11871.6|11870.6|11862.3|11861.3|914
1657608600000|2022-07-12 06:50:00|11863.8|11862.9|11859.4|11857.9|11865.3|11864.4|11858.9|11857.8|835
1657608900000|2022-07-12 06:55:00|11859.2|11857.7|11867.4|11866.5|11867.4|11866.5|11859.2|11857.7|969
1657609200000|2022-07-12 07:00:00|11867.7|11866.8|11868.8|11867.9|11872.4|11870.9|11852.2|11850.7|1416
1657609500000|2022-07-12 07:05:00|11869.1|11867.6|11856.8|11855.3|11871.8|11870.3|11853.1|11852.1|1332
1657609800000|2022-07-12 07:10:00|11856.5|11855|11853.4|11851.9|11856.7|11855.4|11843.7|11842|1470
1657610100000|2022-07-12 07:15:00|11853.7|11852.2|11849.7|11848.8|11857.4|11855.9|11846.4|11845|1293
1657610400000|2022-07-12 07:20:00|11850.1|11848.6|11847.1|11845.6|11851.2|11850.2|11840.5|11839|1247
1657610700000|2022-07-12 07:25:00|11847|11845.5|11843.1|11842.2|11849.3|11848.2|11836.8|11835.5|1139
1657611000000|2022-07-12 07:30:00|11843|11842.1|11843.1|11842.2|11846.7|11845.3|11839.7|11838.8|1049
1657611300000|2022-07-12 07:35:00|11843|11842.1|11841.7|11840.8|11843.3|11842.4|11835.9|11834.8|1084
1657611600000|2022-07-12 07:40:00|11841.5|11840.6|11834.2|11833.3|11846.3|11845.4|11832.8|11831.9|910
1657611900000|2022-07-12 07:45:00|11834.1|11833.2|11840.6|11839.7|11844.6|11843.3|11830.3|11829.4|971
1657612200000|2022-07-12 07:50:00|11840.4|11839.5|11834.7|11833.8|11840.4|11839.5|11832.9|11831.8|987
1657612500000|2022-07-12 07:55:00|11834.8|11833.9|11840|11839.1|11844.3|11842.8|11827.9|11826.9|996
1657612800000|2022-07-12 08:00:00|11839.7|11838.8|11835|11834.1|11841.6|11840.7|11832.3|11831.4|1208
1657613100000|2022-07-12 08:05:00|11835.1|11834.2|11824.3|11823.4|11835.1|11834.2|11823.9|11823|929
1657613400000|2022-07-12 08:10:00|11824.2|11823.3|11816.5|11815|11834.2|11833.3|11816.4|11814.9|1105
1657613700000|2022-07-12 08:15:00|11816.7|11815.2|11817.4|11815.9|11819.4|11818.4|11807.9|11806.6|1363
1657614000000|2022-07-12 08:20:00|11817.6|11816.1|11828.6|11827.7|11830.4|11829.5|11816.7|11815.4|1013
1657614300000|2022-07-12 08:25:00|11828.8|11827.9|11830.2|11828.7|11830.4|11829.2|11823.3|11822.2|992
1657614600000|2022-07-12 08:30:00|11830.3|11828.8|11834.7|11833.2|11834.8|11833.8|11827.9|11826.7|1006
1657614900000|2022-07-12 08:35:00|11834.5|11833.6|11837.8|11836.9|11847.9|11846.7|11833.4|11832.1|1197
1657615200000|2022-07-12 08:40:00|11837.9|11837|11832.3|11831.4|11840.7|11839.5|11831.9|11830.7|1030
1657615500000|2022-07-12 08:45:00|11832.4|11831.5|11830|11829.1|11835.4|11834.2|11825.5|11824.4|1054
1657615800000|2022-07-12 08:50:00|11830.1|11829.2|11826.2|11825.3|11833.3|11832|11824.5|11823.6|941
1657616100000|2022-07-12 08:55:00|11826.1|11825.2|11830.6|11829.1|11830.7|11829.5|11825.9|11824.8|851
1657616400000|2022-07-12 09:00:00|11830.3|11829.4|11827.4|11825.9|11835.6|11834.4|11824.6|11823.1|1037
1657616700000|2022-07-12 09:05:00|11827.3|11825.8|11829|11827.5|11830.9|11829.7|11820.4|11819.1|1138
1657617000000|2022-07-12 09:10:00|11828.8|11827.9|11821.8|11820.9|11830.1|11828.9|11821|11819.9|1084
1657617300000|2022-07-12 09:15:00|11821.7|11820.8|11824.8|11823.9|11825.1|11823.9|11819.2|11818|901
1657617600000|2022-07-12 09:20:00|11824.9|11824|11831.2|11830.3|11832.5|11831.3|11823.8|11822.6|894
1657617900000|2022-07-12 09:25:00|11831.1|11830.2|11829.6|11828.7|11834.2|11833.1|11828.7|11827.8|703
1657618200000|2022-07-12 09:30:00|11829.5|11828.6|11824.1|11823.2|11830.7|11829.5|11824.1|11823.2|818
1657618500000|2022-07-12 09:35:00|11824.2|11823.3|11825|11824.1|11825.7|11824.8|11821.1|11820.2|741
1657618800000|2022-07-12 09:40:00|11824.9|11824|11818.9|11818|11825|11824|11818.9|11818|693
1657619100000|2022-07-12 09:45:00|11818.8|11817.9|11826|11824.5|11826.5|11825.1|11813.1|11811.6|954
1657619400000|2022-07-12 09:50:00|11826.1|11824.6|11826.1|11825.2|11828.8|11827.5|11818.3|11817.1|1144
1657619700000|2022-07-12 09:55:00|11826.2|11825.3|11835.1|11834.2|11835.5|11834.4|11825.9|11824.7|1096
1657620000000|2022-07-12 10:00:00|11835|11834.1|11842.4|11840.9|11844.4|11843.1|11834.2|11833.3|921
1657620300000|2022-07-12 10:05:00|11842.5|11841|11847.9|11846.4|11848.7|11847.2|11841.2|11840.1|1047
1657620600000|2022-07-12 10:10:00|11847.8|11846.3|11847.3|11846.4|11852.5|11851.1|11845.3|11843.8|803
1657620900000|2022-07-12 10:15:00|11847.4|11845.9|11841.1|11839.6|11848.4|11847.3|11840.2|11839.3|967
1657621200000|2022-07-12 10:20:00|11841|11839.5|11840.9|11840|11845.2|11844.1|11840.4|11839.3|611
1657621500000|2022-07-12 10:25:00|11841.2|11839.7|11843.1|11842.2|11844.5|11843.4|11840.1|11839.1|728
1657621800000|2022-07-12 10:30:00|11843.2|11842.3|11835.7|11834.8|11845.4|11844.1|11833.5|11832.5|1004
1657622100000|2022-07-12 10:35:00|11836.1|11834.6|11837.3|11835.8|11838.5|11837.3|11830|11828.8|867
1657622400000|2022-07-12 10:40:00|11837.4|11835.9|11842.7|11841.8|11844.6|11843.7|11836.4|11835.5|798
1657622700000|2022-07-12 10:45:00|11842.8|11841.9|11842.8|11841.9|11844.5|11843.6|11837.7|11836.8|713
1657623000000|2022-07-12 10:50:00|11842.7|11841.8|11840.9|11840|11844.4|11843.4|11837.5|11836|835
1657623300000|2022-07-12 10:55:00|11841.1|11840.2|11844.8|11843.9|11848.3|11847.2|11840.6|11839.7|907
1657623600000|2022-07-12 11:00:00|11844.6|11843.7|11849.4|11848.5|11850.9|11849.7|11841.7|11840.8|1101
1657623900000|2022-07-12 11:05:00|11849.2|11848.3|11847|11846.1|11851.7|11850.8|11843.5|11842.6|916
1657624200000|2022-07-12 11:10:00|11847.1|11846.2|11849.5|11848|11851.6|11850.1|11844.4|11843.5|915
1657624500000|2022-07-12 11:15:00|11849.6|11848.1|11865.5|11864|11868|11866.5|11847.6|11846.3|1122
1657624800000|2022-07-12 11:20:00|11865.4|11863.9|11875.6|11874.1|11882.8|11881.2|11861.3|11859.8|1528
1657625100000|2022-07-12 11:25:00|11875.5|11874|11870.8|11869.9|11877.4|11876.3|11869.7|11868.5|1167
1657625400000|2022-07-12 11:30:00|11870.7|11869.8|11872.4|11871.5|11878.7|11877.7|11868.1|11866.8|1088
1657625700000|2022-07-12 11:35:00|11872.3|11871.4|11866.5|11865|11872.9|11871.8|11864.1|11862.9|920
1657626000000|2022-07-12 11:40:00|11866.3|11864.8|11859.9|11859|11867.7|11866.5|11859.6|11858.7|870
1657626300000|2022-07-12 11:45:00|11860|11859.1|11853.6|11852.7|11861.6|11860.4|11851.6|11850.4|954
1657626600000|2022-07-12 11:50:00|11853.4|11852.5|11848.8|11847.3|11855.8|11854.6|11845.7|11844.8|957
1657626900000|2022-07-12 11:55:00|11848.4|11847.5|11834.3|11832.8|11849.4|11848.1|11834.3|11832.8|1148
1657627200000|2022-07-12 12:00:00|11834.2|11832.7|11837.7|11836.2|11845.1|11844|11833.9|11832.7|1203
1657627500000|2022-07-12 12:05:00|11837.6|11836.1|11838.5|11837.6|11846.6|11845.7|11837.4|11836.1|881
1657627800000|2022-07-12 12:10:00|11838.4|11837.5|11838.9|11838|11844.9|11843.4|11836.6|11835.6|970
1657628100000|2022-07-12 12:15:00|11839.5|11838.2|11841.4|11839.9|11845.6|11844.2|11839|11837.8|1137
1657628400000|2022-07-12 12:20:00|11841.2|11839.7|11843.9|11843|11849.7|11848.2|11839.7|11838.6|1164
1657628700000|2022-07-12 12:25:00|11843.8|11842.9|11837.9|11836.4|11846.8|11845.3|11835.3|11833.8|986
1657629000000|2022-07-12 12:30:00|11837.8|11836.3|11842.8|11841.9|11845.4|11844.5|11834.3|11833|1134
1657629300000|2022-07-12 12:35:00|11843.1|11841.6|11844.1|11843.2|11844.8|11843.7|11839.5|11838.6|1133
1657629600000|2022-07-12 12:40:00|11844|11843.1|11846.5|11845.6|11847.2|11846.3|11836.8|11835.9|1096
1657629900000|2022-07-12 12:45:00|11846.7|11845.8|11843.8|11842.9|11846.7|11845.8|11838.4|11837.5|999
1657630200000|2022-07-12 12:50:00|11843.9|11843|11854.7|11853.8|11855.2|11854.2|11843.5|11842.3|796
1657630500000|2022-07-12 12:55:00|11854.5|11853.6|11859.8|11858.9|11861.3|11860.1|11853.9|11852.7|1081
1657630800000|2022-07-12 13:00:00|11859.9|11858.4|11865.7|11864.2|11866.3|11865.1|11859.6|11858.4|1090
1657631100000|2022-07-12 13:05:00|11866|11864.5|11868.6|11867.7|11870.1|11869|11864.1|11862.9|1031
1657631400000|2022-07-12 13:10:00|11868.3|11867.4|11871.3|11870.4|11873.2|11872.3|11866|11865.1|979
1657631700000|2022-07-12 13:15:00|11871.4|11870.5|11870.9|11870|11873.8|11872.9|11867.8|11866.9|999
1657632000000|2022-07-12 13:20:00|11871|11870.1|11869.9|11868.4|11872.9|11871.8|11866.3|11865.2|888
1657632300000|2022-07-12 13:25:00|11869.8|11868.3|11874.3|11873.4|11879.1|11877.9|11869.6|11868.3|942
1657632600000|2022-07-12 13:30:00|11874.2|11872.8|11878.3|11877.4|11883.2|11882|11873.4|11872.1|1475
1657632900000|2022-07-12 13:35:00|11878.6|11877.1|11889.4|11888.5|11892|11891|11878.6|11877.1|1403
1657633200000|2022-07-12 13:40:00|11889.5|11888.6|11883.3|11882.4|11894.2|11893.1|11882.2|11881|1385
1657633500000|2022-07-12 13:45:00|11883.4|11882.5|11872.2|11871.3|11886.9|11885.7|11872.2|11871.2|1488
1657633800000|2022-07-12 13:50:00|11872.1|11871.2|11874.7|11873.8|11876.6|11875.4|11866.3|11865.1|1526
1657634100000|2022-07-12 13:55:00|11874.6|11873.7|11877.7|11876.2|11880.2|11879.3|11871.6|11870.2|1365
1657634400000|2022-07-12 14:00:00|11877.4|11876.5|11873.1|11872.2|11878.1|11876.9|11868.2|11866.9|1445
1657634700000|2022-07-12 14:05:00|11873.2|11871.7|11872.2|11871.3|11877.6|11876.1|11868.3|11867.1|1219
1657635000000|2022-07-12 14:10:00|11872.3|11871.4|11875.4|11874.5|11882|11881.1|11870.9|11870|1283
1657635300000|2022-07-12 14:15:00|11875.7|11874.8|11866|11865.1|11875.7|11874.8|11864.9|11864|1352
1657635600000|2022-07-12 14:20:00|11866.1|11865.2|11872.6|11871.7|11876.2|11875.3|11865.8|11864.9|1103
1657635900000|2022-07-12 14:25:00|11872.7|11871.8|11869.7|11868.8|11875.6|11874.7|11868.3|11867.4|1061
1657636200000|2022-07-12 14:30:00|11869.3|11868.4|11864.4|11863.5|11870.8|11869.9|11861.3|11860.4|1289
1657636500000|2022-07-12 14:35:00|11864.3|11863.4|11870.6|11869.7|11872|11871.1|11859.4|11858.5|1177
1657636800000|2022-07-12 14:40:00|11870.2|11869.3|11882.2|11881.3|11882.8|11881.9|11867.1|11866.2|1172
1657637100000|2022-07-12 14:45:00|11882.3|11881.4|11884|11883.1|11887.6|11886.7|11876.1|11875.2|1179
1657637400000|2022-07-12 14:50:00|11883.9|11883|11884.7|11883.8|11887|11886.1|11880.3|11879.4|1058
1657637700000|2022-07-12 14:55:00|11884.9|11884|11888.5|11887.6|11892.8|11891.5|11884.3|11883.4|1103
1657638000000|2022-07-12 15:00:00|11888.4|11887.5|11890.4|11889.5|11893.9|11893|11888|11887.1|969
1657638300000|2022-07-12 15:05:00|11890.5|11889.6|11893.4|11892.5|11894.8|11893.9|11887.8|11886.9|892
1657638600000|2022-07-12 15:10:00|11893.3|11892.4|11900.3|11899.4|11905.3|11904.4|11892.9|11892|1093
1657638900000|2022-07-12 15:15:00|11900.4|11899.5|11893|11892.1|11900.6|11899.7|11892.7|11891.8|835
1657639200000|2022-07-12 15:20:00|11892.9|11892|11902.1|11901.2|11902.3|11901.4|11892.4|11891.5|870
1657639500000|2022-07-12 15:25:00|11902.2|11901.3|11908.9|11908|11914|11912.8|11900.3|11899.4|1113
1657639800000|2022-07-12 15:30:00|11909.2|11908.3|11908.7|11907.8|11909.6|11908.4|11903.6|11902.7|1055
1657640100000|2022-07-12 15:35:00|11908.8|11907.9|11902.4|11901.5|11909.7|11908.8|11902.1|11901.2|744
1657640400000|2022-07-12 15:40:00|11902.3|11901.4|11903.7|11902.8|11904.3|11903.4|11898.6|11897.7|644
1657640700000|2022-07-12 15:45:00|11903.8|11902.9|11904.7|11903.8|11906.5|11905.6|11900.5|11899.6|652
1657641000000|2022-07-12 15:50:00|11904.8|11903.9|11905.9|11905|11910.7|11909.8|11902|11901.1|771
1657641300000|2022-07-12 15:55:00|11906|11905.1|11906.6|11905.7|11907.4|11906.5|11904.5|11903.6|626
1657641600000|2022-07-12 16:00:00|11906.4|11905.5|11902.4|11901.5|11907.3|11906.2|11902.4|11901.5|562
1657641900000|2022-07-12 16:05:00|11902.5|11901.6|11901.3|11900.4|11906.6|11905.7|11900.6|11899.7|683
1657642200000|2022-07-12 16:10:00|11901.4|11900.5|11903.6|11902.7|11904.1|11903.2|11898.5|11897.6|716
1657642500000|2022-07-12 16:15:00|11903.7|11902.8|11903.5|11902.6|11905.4|11904.5|11899.4|11898.5|555
1657642800000|2022-07-12 16:20:00|11903.3|11902.4|11910.6|11909.7|11911.1|11910.2|11903.2|11902.3|771
1657643100000|2022-07-12 16:25:00|11910.7|11909.8|11907.6|11906.7|11916.5|11915.6|11907.6|11906.7|761
1657643400000|2022-07-12 16:30:00|11907.7|11906.8|11912|11911.1|11913|11912.1|11906.9|11905.9|569
1657643700000|2022-07-12 16:35:00|11911.9|11911|11910.4|11909.5|11913.3|11912.2|11909.1|11908.2|605
1657644000000|2022-07-12 16:40:00|11910.3|11909.4|11910.8|11909.9|11912.8|11911.9|11909.8|11908.9|492
1657644300000|2022-07-12 16:45:00|11910.9|11910|11911|11910.1|11914.7|11913.8|11908.7|11907.8|466
1657644600000|2022-07-12 16:50:00|11911.2|11910.3|11910|11909.1|11911.9|11911|11909.6|11908.7|724
1657644900000|2022-07-12 16:55:00|11910.1|11909.2|11911|11910.1|11915.5|11914.6|11909.9|11909|693
1657645200000|2022-07-12 17:00:00|11911.1|11910.2|11900.8|11899.9|11913.8|11912.5|11900.1|11899.1|889
1657645500000|2022-07-12 17:05:00|11900.9|11900|11901.5|11900|11901.7|11900.6|11895.1|11893.8|949
1657645800000|2022-07-12 17:10:00|11901.4|11899.9|11896.4|11895.5|11901.4|11899.9|11896.2|11895.1|537
1657646100000|2022-07-12 17:15:00|11896.5|11895.6|11895.9|11895|11898|11896.9|11894.7|11893.8|492
1657646400000|2022-07-12 17:20:00|11896.2|11895.3|11899.2|11898.3|11899.6|11898.7|11895.4|11894.5|505
1657646700000|2022-07-12 17:25:00|11899.1|11898.2|11899.6|11898.7|11900|11899.1|11898.1|11897.2|445
1657647000000|2022-07-12 17:30:00|11899.8|11898.9|11899.2|11898.3|11900.5|11899.6|11897.9|11897|427
1657647300000|2022-07-12 17:35:00|11899.1|11898.2|11902.1|11901.2|11904.9|11904|11898.3|11897.4|496
1657647600000|2022-07-12 17:40:00|11902|11901.1|11904.3|11903.4|11905.9|11904.7|11902|11901.1|540
1657647900000|2022-07-12 17:45:00|11904.4|11903.5|11900.4|11899.5|11904.9|11904|11900.2|11899.3|427
1657648200000|2022-07-12 17:50:00|11900.5|11899.6|11902.2|11901.3|11903.9|11903|11899.9|11899|469
1657648500000|2022-07-12 17:55:00|11902.1|11901.2|11909.1|11908.2|11909.2|11908.3|11901.3|11900.4|485
1657648800000|2022-07-12 18:00:00|11908.7|11907.8|11903.5|11902.6|11910.9|11910|11903.4|11902.5|594
1657649100000|2022-07-12 18:05:00|11903.6|11902.7|11903.1|11901.6|11904.7|11903.8|11900.4|11899.5|491
1657649400000|2022-07-12 18:10:00|11903.2|11901.7|11903.9|11903|11904.2|11903.2|11901.6|11900.4|550
1657649700000|2022-07-12 18:15:00|11904|11903.1|11906.7|11905.8|11907.2|11906.3|11902.3|11901.4|508
1657650000000|2022-07-12 18:20:00|11906.6|11905.7|11905.5|11904.6|11907.5|11906.6|11904.5|11903.4|576
1657650300000|2022-07-12 18:25:00|11905.4|11904.5|11905.7|11904.8|11906.1|11905.2|11903.2|11902.3|501
1657650600000|2022-07-12 18:30:00|11905.8|11904.9|11904.8|11903.9|11907.9|11907|11903.8|11902.9|535
1657650900000|2022-07-12 18:35:00|11904.7|11903.8|11904.9|11904|11906.7|11905.8|11904.1|11903.2|281
1657651200000|2022-07-12 18:40:00|11905.3|11904.4|11909.4|11908.5|11910.8|11909.9|11904.5|11903.6|533
1657651500000|2022-07-12 18:45:00|11909.5|11908.6|11906.4|11905.5|11910.1|11909.2|11905.3|11904.4|476
1657651800000|2022-07-12 18:50:00|11906.3|11905.4|11899.6|11898.7|11906.4|11905.5|11898.6|11897.6|545
1657652100000|2022-07-12 18:55:00|11899.5|11898.6|11899.6|11898.7|11900.8|11899.6|11897.8|11896.9|536
1657652400000|2022-07-12 19:00:00|11899.4|11898.5|11898.7|11897.8|11900.9|11899.7|11897.7|11896.6|506
1657652700000|2022-07-12 19:05:00|11898.5|11897.6|11893.4|11892.5|11898.5|11897.6|11893.4|11892.3|536
1657653000000|2022-07-12 19:10:00|11893.5|11892.6|11892.2|11891.3|11894.6|11893.7|11890.3|11889|580
1657653300000|2022-07-12 19:15:00|11892.3|11891.4|11893|11892.1|11894.5|11893|11890.3|11888.9|587
1657653600000|2022-07-12 19:20:00|11892.9|11892|11888.6|11887.7|11893.4|11892.4|11888.4|11887.5|582
1657653900000|2022-07-12 19:25:00|11888.5|11887.6|11887.4|11886.5|11890.6|11889.7|11887.3|11886.3|479
1657654200000|2022-07-12 19:30:00|11887.5|11886.6|11887.1|11885.6|11889.6|11888.7|11886.4|11885.4|408
1657654500000|2022-07-12 19:35:00|11887|11885.5|11885.5|11884.6|11887.1|11886.1|11882.4|11881.2|574
1657654800000|2022-07-12 19:40:00|11885.4|11884.5|11884.7|11883.2|11887.2|11885.8|11884.4|11882.6|574
1657655100000|2022-07-12 19:45:00|11885.2|11883.7|11889.9|11889|11890.8|11889.7|11884.9|11882.8|423
1657655400000|2022-07-12 19:50:00|11889.5|11888.6|11892.9|11892|11894.2|11893.1|11888.9|11887.7|753
1657655700000|2022-07-12 19:55:00|11893.2|11891.7|11889.2|11888.3|11893.2|11891.9|11887.9|11886.7|904
1657656000000|2022-07-12 20:00:00|11888.9|11888|11889.3|11887.8|11895.8|11894.3|11888.9|11887.7|660
1657656300000|2022-07-12 20:05:00|11889.4|11887.9|11887.9|11887|11890.1|11888.8|11887.6|11886.1|206
1657656600000|2022-07-12 20:10:00|11887.7|11886.8|11887|11885.5|11888.9|11888|11886.8|11885.5|224
1657656900000|2022-07-12 20:15:00|11887.1|11885.6|11886.5|11885|11887.7|11886.6|11886.1|11884.6|224
1657657200000|2022-07-12 20:20:00|11886.6|11885.1|11886.5|11885.6|11888|11886.8|11886.2|11885|274
1657657500000|2022-07-12 20:25:00|11886.4|11885.5|11889.6|11888.1|11889.6|11888.1|11886.2|11884.8|227
1657657800000|2022-07-12 20:30:00|11889.5|11888|11889.6|11888.1|11891.7|11890.2|11889.1|11887.6|225
1657658100000|2022-07-12 20:35:00|11889.7|11888.2|11887.3|11885.8|11889.8|11888.3|11887|11885.5|206
1657658400000|2022-07-12 20:40:00|11887|11885.5|11885.9|11884.4|11888.6|11886.8|11885.7|11884.2|185
1657658700000|2022-07-12 20:45:00|11886.4|11883.8|11888.9|11887.4|11889|11887.5|11885.5|11883.8|216
1657659000000|2022-07-12 20:50:00|11888.8|11887.3|11887.9|11886.4|11889.4|11887.4|11887|11885.1|229
1657659300000|2022-07-12 20:55:00|11888.5|11885.7|11893.2|11882.2|11894|11888.9|11887.6|11881.7|388
1657659600000|2022-07-12 21:00:00|11893.1|11882.1|11892.6|11881.6|11893.4|11882.4|11891.4|11880.4|37
1657659900000|2022-07-12 21:05:00|11892.8|11881.8|11895.2|11884.2|11896.5|11885.5|11891.2|11881.6|56
1657660200000|2022-07-12 21:10:00|11896.7|11885.7|11897.5|11886.5|11907.5|11896.5|11889.1|11878.1|296
1657660500000|2022-07-12 21:15:00|11901.9|11890.9|11896.5|11885.5|11906.9|11895.9|11891.8|11880.8|228
1657660800000|2022-07-12 21:20:00|11896.4|11885.4|11896.3|11885.3|11912.3|11901.3|11894.2|11883.2|235
1657661100000|2022-07-12 21:25:00|11895.7|11884.7|11895.4|11884.4|11899.6|11888.6|11894.2|11883.2|222
1657661400000|2022-07-12 21:30:00|11895.5|11884.5|11892.2|11884.8|11895.6|11887.7|11891.1|11881.4|233
1657661700000|2022-07-12 21:35:00|11892.1|11884.9|11891.8|11881.4|11893.7|11885.7|11890.2|11880|242
1657662000000|2022-07-12 21:40:00|11892.3|11881.6|11891.7|11884.9|11893.1|11885.9|11890.9|11881.1|125
1657662300000|2022-07-12 21:45:00|11890.8|11883.4|11894.9|11883.9|11895.9|11886.3|11889.7|11883|193
1657662600000|2022-07-12 21:50:00|11894.4|11883.7|11888.6|11884.4|11895.3|11886.3|11888.6|11880.7|156
1657662900000|2022-07-12 21:55:00|11888.7|11884.5|11889.7|11885.1|11894.1|11885.2|11887.1|11879.6|176
1657663200000|2022-07-12 22:00:00|11890.9|11883.6|11890.2|11887.2|11895.1|11887.5|11889.3|11880.4|471
1657663500000|2022-07-12 22:05:00|11891.3|11887.1|11891.7|11887.8|11894.9|11888.3|11889.6|11882.2|433
1657663800000|2022-07-12 22:10:00|11891|11887.7|11888.8|11880.8|11895.3|11888.5|11885.8|11880.5|519
1657664100000|2022-07-12 22:15:00|11888.9|11881.5|11884.8|11881.6|11888.9|11882.4|11883.7|11879.4|806
1657664400000|2022-07-12 22:20:00|11884.9|11881.4|11882.1|11879.4|11885.6|11882|11882.1|11879.2|960
1657664700000|2022-07-12 22:25:00|11883.9|11879.3|11882.3|11879.8|11884.4|11881.8|11880.9|11878.5|727
1657665000000|2022-07-12 22:30:00|11882.2|11879.7|11882|11881.1|11883.4|11881.2|11881|11879.2|584
1657665300000|2022-07-12 22:35:00|11881.9|11881|11881.5|11880|11884.1|11882.5|11881.4|11879.6|464
1657665600000|2022-07-12 22:40:00|11881.9|11879.7|11883|11881.5|11883.4|11881.9|11881.3|11879.5|362
1657665900000|2022-07-12 22:45:00|11882.9|11881.4|11883.7|11882.2|11884.1|11882.8|11882.4|11880.7|472
1657666200000|2022-07-12 22:50:00|11883.8|11882.3|11882.4|11880.3|11884|11882.7|11882.1|11880|307
1657666500000|2022-07-12 22:55:00|11882.5|11880.2|11881.2|11878.6|11882.8|11880.7|11879.4|11877.5|489
1657666800000|2022-07-12 23:00:00|11881|11878.7|11879.6|11878.1|11882.6|11881.1|11879.6|11878.1|452
1657667100000|2022-07-12 23:05:00|11879.8|11878.3|11880.2|11878.7|11881.3|11879.8|11878.9|11877.5|324
1657667400000|2022-07-12 23:10:00|11880.3|11878.8|11879.2|11877.7|11881.1|11879.6|11879.1|11877.6|410
1657667700000|2022-07-12 23:15:00|11879.3|11877.8|11878|11876.5|11879.3|11878.1|11875.6|11874.4|307
1657668000000|2022-07-12 23:20:00|11878.1|11876.6|11881.2|11879.7|11881.5|11880|11876.7|11875.2|432
1657668300000|2022-07-12 23:25:00|11880.7|11879.8|11880.7|11879.8|11881.4|11880.2|11878.6|11877.5|390
1657668600000|2022-07-12 23:30:00|11880.8|11879.9|11880.4|11878.9|11882.2|11880.8|11879.8|11878.5|334
1657668900000|2022-07-12 23:35:00|11880.5|11879|11880.9|11880|11882.9|11881.9|11880.1|11878.6|266
1657669200000|2022-07-12 23:40:00|11881.1|11880.2|11882|11881.1|11883.6|11882.4|11881.1|11879.9|505
1657669500000|2022-07-12 23:45:00|11881.9|11881|11881.9|11880.4|11883.3|11882.2|11881|11879.7|372
1657669800000|2022-07-12 23:50:00|11882|11880.5|11878.6|11877.1|11882.3|11880.8|11877.9|11876.7|542
1657670100000|2022-07-12 23:55:00|11878.5|11877|11878.7|11877.2|11878.9|11877.8|11876.6|11875.4|381
1657670400000|2022-07-13 00:00:00|11877.8|11876.9|11885.3|11884.4|11889.5|11888.2|11877.8|11876.9|682
1657670700000|2022-07-13 00:05:00|11885.7|11884.2|11882.7|11881.8|11886.5|11885|11881.9|11880.9|608
1657671000000|2022-07-13 00:10:00|11882.6|11881.7|11881.3|11880.4|11882.7|11881.8|11877.8|11876.9|766
1657671300000|2022-07-13 00:15:00|11881.4|11880.5|11880.9|11880|11883.3|11882.4|11877.2|11876.3|687
1657671600000|2022-07-13 00:20:00|11880.8|11879.9|11878.7|11877.8|11883.9|11882.8|11878.6|11877.4|720
1657671900000|2022-07-13 00:25:00|11878.4|11877.5|11879.2|11878.3|11880.8|11879.9|11876.1|11875.2|645
1657672200000|2022-07-13 00:30:00|11879.1|11878.2|11880.2|11879.3|11881.3|11880.4|11877.4|11876.5|546
1657672500000|2022-07-13 00:35:00|11880.3|11879.4|11881.6|11880.7|11882.1|11881.2|11877.8|11876.9|526
1657672800000|2022-07-13 00:40:00|11881.8|11880.9|11881.3|11880.4|11882.3|11881.4|11878.6|11877.7|444
1657673100000|2022-07-13 00:45:00|11881.4|11880.5|11884.6|11883.7|11885.4|11884.5|11880.7|11879.8|496
1657673400000|2022-07-13 00:50:00|11884.5|11883.6|11876|11875.1|11885.1|11884|11875.2|11874.3|652
1657673700000|2022-07-13 00:55:00|11876.8|11875.3|11880.5|11879|11881.6|11880.1|11875.8|11874.5|757
1657674000000|2022-07-13 01:00:00|11880.6|11879.1|11888.4|11887.5|11896.5|11895.1|11879.6|11878.4|1109
1657674300000|2022-07-13 01:05:00|11888.5|11887.6|11886.4|11884.9|11892.8|11891.3|11886.1|11884.9|832
1657674600000|2022-07-13 01:10:00|11886.5|11885|11883.4|11881.9|11889.5|11888.3|11882.5|11881|847
1657674900000|2022-07-13 01:15:00|11883.3|11881.8|11884.2|11882.7|11886.4|11885.1|11880.6|11879.3|858
1657675200000|2022-07-13 01:20:00|11884.1|11882.6|11876.4|11875.5|11886|11884.5|11876.1|11875.1|810
1657675500000|2022-07-13 01:25:00|11876.3|11875.4|11872.5|11871.6|11877.8|11876.9|11870.7|11869.8|856
1657675800000|2022-07-13 01:30:00|11872.7|11871.8|11876.2|11874.7|11878.4|11877.3|11871.3|11870.2|964
1657676100000|2022-07-13 01:35:00|11875.9|11875|11876.1|11874.6|11879.3|11878.2|11871.1|11870|976
1657676400000|2022-07-13 01:40:00|11875.9|11875|11873.2|11872.3|11876.3|11875.4|11870.9|11869.7|915
1657676700000|2022-07-13 01:45:00|11873.1|11872.2|11876.6|11875.7|11878.1|11877.2|11872.6|11871.4|664
1657677000000|2022-07-13 01:50:00|11876.7|11875.8|11878.7|11877.8|11878.9|11878|11874.7|11873.8|659
1657677300000|2022-07-13 01:55:00|11878.8|11877.9|11876.7|11875.2|11879.8|11878.9|11876.3|11874.8|814
1657677600000|2022-07-13 02:00:00|11877|11875.5|11875.8|11874.3|11880.1|11878.6|11873.4|11871.9|1549
1657677900000|2022-07-13 02:05:00|11876|11874.5|11878.1|11877.2|11879.3|11878.4|11875.2|11873.9|710
1657678200000|2022-07-13 02:10:00|11877.9|11877|11887|11886.1|11888.5|11887.5|11877.9|11876.8|831
1657678500000|2022-07-13 02:15:00|11886.9|11886|11886|11885.1|11887.9|11886.9|11883.5|11882.2|625
1657678800000|2022-07-13 02:20:00|11885.9|11885|11883.3|11881.8|11888.7|11887.6|11882.9|11881.8|712
1657679100000|2022-07-13 02:25:00|11883.1|11882.2|11884.7|11883.8|11885.7|11884.8|11880.6|11879.7|714
1657679400000|2022-07-13 02:30:00|11884.5|11883.6|11892.3|11890.8|11894.2|11892.8|11884.5|11883.6|788
1657679700000|2022-07-13 02:35:00|11892.2|11890.7|11898.1|11897.2|11899.3|11898.4|11891.3|11890.2|809
1657680000000|2022-07-13 02:40:00|11898|11897.1|11898.5|11897.6|11902|11900.7|11895.5|11894.4|743
1657680300000|2022-07-13 02:45:00|11898.7|11897.8|11902.2|11901.3|11903.1|11902.2|11897|11895.8|652
1657680600000|2022-07-13 02:50:00|11902|11901.1|11904.5|11903.6|11905.5|11904.3|11899.7|11898.7|869
1657680900000|2022-07-13 02:55:00|11904.1|11903.2|11909.7|11908.8|11912.1|11910.8|11902.7|11901.7|897
1657681200000|2022-07-13 03:00:00|11909.6|11908.7|11908.8|11907.3|11912.1|11910.8|11905.8|11904.7|914
1657681500000|2022-07-13 03:05:00|11908.7|11907.2|11908.2|11907.3|11909.6|11908.4|11904.9|11904|875
1657681800000|2022-07-13 03:10:00|11908.1|11907.2|11905.8|11904.3|11909.1|11907.8|11905.3|11904.2|711
1657682100000|2022-07-13 03:15:00|11905.7|11904.2|11905|11903.5|11909|11907.6|11904|11902.7|774
1657682400000|2022-07-13 03:20:00|11905.1|11903.6|11906.6|11905.1|11908|11906.5|11903|11902|885
1657682700000|2022-07-13 03:25:00|11906.4|11904.9|11905.8|11904.9|11907.3|11906.3|11904.1|11903|763
1657683000000|2022-07-13 03:30:00|11905.7|11904.8|11919.1|11917.6|11920.2|11918.9|11904|11903.1|882
1657683300000|2022-07-13 03:35:00|11919.3|11917.8|11915.9|11915|11920.1|11918.6|11915.8|11914.8|607
1657683600000|2022-07-13 03:40:00|11915.8|11914.9|11910.6|11909.1|11916|11915.1|11910.2|11909.1|582
1657683900000|2022-07-13 03:45:00|11910.7|11909.2|11909.3|11907.8|11910.8|11909.9|11906.5|11905.6|540
1657684200000|2022-07-13 03:50:00|11909.4|11907.9|11906.7|11905.2|11909.9|11908.6|11904.8|11903.7|748
1657684500000|2022-07-13 03:55:00|11906.6|11905.1|11906.3|11905.4|11907.9|11906.9|11904.6|11903.7|588
1657684800000|2022-07-13 04:00:00|11906.5|11905.6|11906.8|11905.9|11911.2|11910.1|11906.4|11905.2|524
1657685100000|2022-07-13 04:05:00|11907|11906.1|11907.2|11905.7|11908.2|11907|11904.7|11903.6|453
1657685400000|2022-07-13 04:10:00|11907|11906.1|11904.7|11903.8|11907.1|11906.2|11902.9|11901.8|599
1657685700000|2022-07-13 04:15:00|11904.4|11903.5|11905.3|11904.4|11905.9|11905|11903.7|11902.8|370
1657686000000|2022-07-13 04:20:00|11905.4|11904.5|11907.6|11906.7|11909.1|11908.2|11905.3|11904.4|717
1657686300000|2022-07-13 04:25:00|11907.3|11906.4|11909|11908.1|11909.8|11908.9|11906.8|11905.6|578
1657686600000|2022-07-13 04:30:00|11908.7|11907.8|11904.2|11903.3|11908.7|11907.8|11903.2|11902|683
1657686900000|2022-07-13 04:35:00|11904.3|11903.4|11901.8|11900.9|11904.8|11903.9|11901|11900|615
1657687200000|2022-07-13 04:40:00|11901.7|11900.8|11901.9|11901|11905.2|11904.3|11900.8|11899.9|637
1657687500000|2022-07-13 04:45:00|11902|11901.1|11901.3|11900.4|11903|11902.1|11899.7|11898.8|551
1657687800000|2022-07-13 04:50:00|11901.4|11900.5|11901.2|11899.7|11902.9|11901.4|11900.1|11899.2|993
1657688100000|2022-07-13 04:55:00|11901.3|11899.8|11902|11901.1|11902.9|11902|11898.8|11897.6|764
1657688400000|2022-07-13 05:00:00|11902.1|11901.2|11903|11902.1|11904.9|11904|11899.9|11899|646
1657688700000|2022-07-13 05:05:00|11902.8|11901.9|11902.4|11901.5|11904|11903.1|11901.6|11900.7|404
1657689000000|2022-07-13 05:10:00|11902.5|11901.6|11903.1|11902.2|11904.1|11903.2|11900.5|11899.6|661
1657689300000|2022-07-13 05:15:00|11903.5|11902.6|11904|11903.1|11905.1|11904|11897.4|11896.3|721
1657689600000|2022-07-13 05:20:00|11903.9|11903|11905|11904.1|11905.6|11904.4|11902.8|11901.9|458
1657689900000|2022-07-13 05:25:00|11905.2|11904.3|11906|11905.1|11908.8|11907.8|11903.4|11902.1|659
1657690200000|2022-07-13 05:30:00|11906.1|11905.2|11903.1|11902.2|11906.2|11905.3|11900.2|11899.3|956
1657690500000|2022-07-13 05:35:00|11903.3|11902.4|11904.1|11903.2|11904.3|11903.4|11901.7|11900.8|625
1657690800000|2022-07-13 05:40:00|11904.2|11903.3|11909|11908.1|11909|11908.1|11903.4|11902.5|821
1657691100000|2022-07-13 05:45:00|11908.9|11908|11903.7|11902.8|11908.9|11908|11902.9|11902|805
1657691400000|2022-07-13 05:50:00|11904|11902.5|11898.7|11897.8|11904|11902.9|11895.7|11894.8|1001
1657691700000|2022-07-13 05:55:00|11898.8|11897.9|11896.1|11894.6|11900.2|11898.4|11894.1|11890.7|794
1657692000000|2022-07-13 06:00:00|11898|11895.6|11915.1|11913.4|11938.4|11936.3|11898|11895.6|1750
1657692300000|2022-07-13 06:05:00|11914.9|11913.5|11914.5|11913|11918.8|11917.3|11911.1|11909.6|1121
1657692600000|2022-07-13 06:10:00|11914.4|11912.9|11909.4|11907.9|11916.3|11915.1|11905.2|11903.7|1167
1657692900000|2022-07-13 06:15:00|11909.5|11908|11909.6|11908.1|11912.3|11910.8|11905.4|11903.7|1011
1657693200000|2022-07-13 06:20:00|11909.5|11908|11912.7|11911.2|11914|11912.5|11906.4|11904.9|814
1657693500000|2022-07-13 06:25:00|11912.8|11911.3|11918.2|11916.7|11918.2|11916.7|11910|11908.8|766
1657693800000|2022-07-13 06:30:00|11918.1|11916.6|11925.8|11924.3|11925.9|11924.6|11916.3|11915.1|1058
1657694100000|2022-07-13 06:35:00|11925.9|11924.4|11923.8|11922.3|11932.5|11930.8|11923.1|11921.9|1051
1657694400000|2022-07-13 06:40:00|11923.5|11922|11924.3|11923.4|11926.4|11925.2|11921.9|11920.8|973
1657694700000|2022-07-13 06:45:00|11924.5|11923|11926.3|11925.4|11928.7|11927.8|11923.3|11922.3|912
1657695000000|2022-07-13 06:50:00|11926.4|11925.5|11923.6|11922.7|11928|11926.9|11920.2|11919|736
1657695300000|2022-07-13 06:55:00|11923.5|11922.6|11915.7|11914.8|11924.6|11923.6|11915.3|11914.4|789
1657695600000|2022-07-13 07:00:00|11915.8|11914.9|11925.1|11923.6|11930.4|11928.9|11915.1|11914.2|1504
1657695900000|2022-07-13 07:05:00|11924.9|11924|11922.8|11921.9|11925|11924.1|11916.6|11915.7|1137
1657696200000|2022-07-13 07:10:00|11923|11922.1|11924.9|11924|11927.5|11926.6|11921.7|11920.8|1177
1657696500000|2022-07-13 07:15:00|11924.8|11923.9|11917.6|11916.7|11925.5|11924.6|11911.1|11909.9|1161
1657696800000|2022-07-13 07:20:00|11917.5|11916.6|11913.7|11912.8|11919.7|11918.8|11910.8|11909.4|1009
1657697100000|2022-07-13 07:25:00|11913.9|11913|11900.5|11899|11916.3|11915.4|11898.5|11897.2|1408
1657697400000|2022-07-13 07:30:00|11900.6|11899.1|11895.3|11893.8|11904.1|11902.9|11891.3|11890|1179
1657697700000|2022-07-13 07:35:00|11895.4|11893.9|11893.8|11892.9|11896.2|11895.3|11891.1|11890.2|1160
1657698000000|2022-07-13 07:40:00|11894.1|11893.2|11892.4|11891.5|11897.5|11896.2|11889.6|11888.6|1069
1657698300000|2022-07-13 07:45:00|11892.1|11891.2|11896.9|11896|11897.8|11896.9|11889.2|11888.3|1018
1657698600000|2022-07-13 07:50:00|11896.7|11895.4|11904.6|11903.7|11907.5|11906.6|11896|11895.1|1099
1657698900000|2022-07-13 07:55:00|11904.7|11903.8|11905.2|11904.3|11905.8|11904.9|11899.1|11898.2|1143
1657699200000|2022-07-13 08:00:00|11905.5|11904|11911.9|11911|11914.7|11913.2|11902.9|11902|976
1657699500000|2022-07-13 08:05:00|11912.1|11911.2|11910.4|11909.5|11915.1|11914.2|11905.2|11904.3|995
1657699800000|2022-07-13 08:10:00|11910.6|11909.7|11902.1|11901.2|11911.3|11910.2|11901.9|11901|819
1657700100000|2022-07-13 08:15:00|11902.2|11901.3|11898.6|11897.7|11904.1|11903.2|11896.5|11895.4|816
1657700400000|2022-07-13 08:20:00|11898.7|11897.8|11893.3|11891.8|11904.8|11903.4|11892.9|11891.8|894
1657700700000|2022-07-13 08:25:00|11893.2|11891.7|11893.8|11892.9|11898.5|11897.2|11888.9|11888|942
1657701000000|2022-07-13 08:30:00|11893.5|11892.6|11899.1|11898.2|11908.3|11906.8|11892.9|11892|1255
1657701300000|2022-07-13 08:35:00|11899|11898.1|11893.7|11892.8|11900.8|11899.3|11892.1|11891.2|920
1657701600000|2022-07-13 08:40:00|11893.8|11892.9|11893.2|11892.3|11897.3|11896.2|11891.1|11890.2|950
1657701900000|2022-07-13 08:45:00|11893.1|11892.2|11877.6|11876.7|11893.9|11893|11876.9|11875.7|1116
1657702200000|2022-07-13 08:50:00|11877.5|11876.6|11884.1|11882.6|11885.8|11884.9|11877.2|11876.1|999
1657702500000|2022-07-13 08:55:00|11884.2|11882.7|11890.9|11890|11891.5|11890.6|11882.4|11881.5|885
1657702800000|2022-07-13 09:00:00|11890.4|11889.5|11890|11889.1|11892|11891.1|11884.9|11884|890
1657703100000|2022-07-13 09:05:00|11890.1|11889.2|11895.9|11895|11896.3|11895.4|11888.6|11887.7|841
1657703400000|2022-07-13 09:10:00|11896.1|11895.2|11892.8|11891.3|11898.7|11897.8|11891.1|11890.2|761
1657703700000|2022-07-13 09:15:00|11892.7|11891.2|11890.5|11889.6|11893.8|11892.9|11886.2|11885.3|669
1657704000000|2022-07-13 09:20:00|11890.4|11889.5|11886.5|11885.6|11891.6|11890.7|11886.4|11885.5|893
1657704300000|2022-07-13 09:25:00|11886.6|11885.7|11885.2|11884.3|11887.4|11886.5|11882.9|11882|687
1657704600000|2022-07-13 09:30:00|11885.1|11884.2|11885.2|11884.3|11886.7|11885.8|11880.7|11879.8|763
1657704900000|2022-07-13 09:35:00|11885.1|11884.2|11886.4|11885.5|11887.4|11886.5|11882.7|11881.8|659
1657705200000|2022-07-13 09:40:00|11886.3|11885.4|11892.3|11891.4|11893.5|11892.6|11885.6|11884.7|829
1657705500000|2022-07-13 09:45:00|11892.5|11891.6|11896.5|11895.6|11899.5|11898.4|11891.7|11890.5|724
1657705800000|2022-07-13 09:50:00|11896.8|11895.9|11892.9|11892|11896.8|11895.9|11892.2|11891.3|606
1657706100000|2022-07-13 09:55:00|11892.8|11891.9|11893.6|11892.7|11900.4|11899.5|11892.8|11891.9|748
1657706400000|2022-07-13 10:00:00|11893.5|11892.6|11899.3|11898.4|11900.3|11899.4|11891.6|11890.7|872
1657706700000|2022-07-13 10:05:00|11899.4|11898.5|11897.7|11896.8|11901.5|11900.4|11896.5|11895.6|643
1657707000000|2022-07-13 10:10:00|11897.8|11896.9|11900.3|11899.4|11900.5|11899.6|11896.8|11895.6|748
1657707300000|2022-07-13 10:15:00|11900.2|11899.3|11897.4|11896.5|11904.3|11903.4|11896.8|11895.9|652
1657707600000|2022-07-13 10:20:00|11897.5|11896.6|11905.5|11904.6|11907.1|11906.2|11897.5|11896.6|793
1657707900000|2022-07-13 10:25:00|11905.8|11904.3|11903.9|11902.4|11909.5|11908.3|11902.9|11902|831
1657708200000|2022-07-13 10:30:00|11904|11902.5|11904.1|11903.2|11905.3|11904.4|11900.5|11899.5|623
1657708500000|2022-07-13 10:35:00|11903.9|11903|11910.9|11910|11911.5|11910.6|11903.5|11902.6|945
1657708800000|2022-07-13 10:40:00|11910.8|11909.9|11916.3|11915.4|11920.3|11919.4|11910.4|11909.5|909
1657709100000|2022-07-13 10:45:00|11916.6|11915.1|11924.7|11923.8|11925.2|11924.3|11913.8|11912.7|815
1657709400000|2022-07-13 10:50:00|11924.6|11923.7|11923.8|11922.9|11925.3|11924.4|11922.3|11921.4|651
1657709700000|2022-07-13 10:55:00|11923.7|11922.8|11917.3|11916.4|11923.8|11922.9|11916.2|11915.3|654
1657710000000|2022-07-13 11:00:00|11917.2|11916.3|11914.7|11913.8|11917.2|11916.3|11911.5|11910.6|948
1657710300000|2022-07-13 11:05:00|11914.6|11913.7|11914.2|11913.3|11917.1|11916.2|11911.1|11910.2|880
1657710600000|2022-07-13 11:10:00|11914.1|11913.2|11916.9|11916|11922.7|11921.3|11914.1|11912.8|918
1657710900000|2022-07-13 11:15:00|11916.8|11915.9|11922.3|11921.4|11922.5|11921.6|11916|11915.1|727
1657711200000|2022-07-13 11:20:00|11922.2|11921.3|11922|11921.1|11928.3|11927.4|11920.2|11919.3|665
1657711500000|2022-07-13 11:25:00|11921.9|11921|11917.8|11916.9|11923.1|11922.2|11917.3|11916.4|753
1657711800000|2022-07-13 11:30:00|11917.9|11917|11918.6|11917.7|11920.5|11919.6|11915.4|11914.5|858
1657712100000|2022-07-13 11:35:00|11918.5|11917.6|11928.5|11927.6|11929.1|11928|11917.5|11916.6|955
1657712400000|2022-07-13 11:40:00|11928.4|11927.5|11927.7|11926.8|11931.8|11930.9|11923.9|11922.8|704
1657712700000|2022-07-13 11:45:00|11927.8|11926.9|11922.9|11922|11927.8|11926.9|11922|11921|775
1657713000000|2022-07-13 11:50:00|11923.3|11922.4|11924.9|11924|11928.4|11927.5|11922|11921|805
1657713300000|2022-07-13 11:55:00|11924.8|11923.9|11935.3|11934.4|11935.7|11934.6|11924|11922.9|996
1657713600000|2022-07-13 12:00:00|11935.6|11934.7|11930.9|11930|11937.8|11936.9|11929.8|11928.8|892
1657713900000|2022-07-13 12:05:00|11930.7|11929.8|11936.3|11935.4|11943.6|11942.1|11929.7|11928.8|944
1657714200000|2022-07-13 12:10:00|11936.1|11935.2|11932|11931.1|11938.5|11937.2|11928.6|11927.2|813
1657714500000|2022-07-13 12:15:00|11932.1|11931.2|11923.7|11922.8|11933.1|11932.2|11922.3|11921.4|832
1657714800000|2022-07-13 12:20:00|11923.8|11922.9|11919.3|11917.8|11926.7|11925.2|11918.4|11916.9|1053
1657715100000|2022-07-13 12:25:00|11919.1|11917.6|11937.8|11931.2|11956.5|11945.7|11918.6|11916.9|1535
1657715400000|2022-07-13 12:30:00|11938.2|11930.9|11851.8|11850.3|11940.8|11931.7|11851.6|11850|2348
1657715700000|2022-07-13 12:35:00|11851.6|11850.1|11836.3|11834.8|11854.7|11853.2|11833.7|11832.2|2094
1657716000000|2022-07-13 12:40:00|11836.1|11834.6|11843.6|11842.1|11849.1|11847.8|11828.2|11826.7|2048
1657716300000|2022-07-13 12:45:00|11843.8|11842.3|11869.2|11867.7|11869.2|11867.7|11835.5|11834|2295
1657716600000|2022-07-13 12:50:00|11869.1|11867.6|11865.6|11864.1|11890.2|11888.5|11862.4|11860.7|2280
1657716900000|2022-07-13 12:55:00|11865.7|11864.2|11856.3|11854.8|11866.5|11865|11847.5|11846|2099
1657717200000|2022-07-13 13:00:00|11856.2|11854.7|11861.2|11859.7|11864.8|11863.3|11846.5|11845|1831
1657717500000|2022-07-13 13:05:00|11860.4|11858.9|11863.4|11861.9|11864|11862.5|11844|11842.5|1618
1657717800000|2022-07-13 13:10:00|11863.5|11862|11882.9|11881.4|11892.7|11891.2|11863.2|11861.7|1761
1657718100000|2022-07-13 13:15:00|11883.1|11881.6|11869.7|11868.2|11892.5|11891|11868.8|11867.3|1829
1657718400000|2022-07-13 13:20:00|11869.8|11868.9|11858.8|11857.3|11871.5|11869.2|11852.9|11851.4|1686
1657718700000|2022-07-13 13:25:00|11859|11857.5|11863.2|11861.7|11864.1|11862.6|11855.5|11854|1572
1657719000000|2022-07-13 13:30:00|11864.1|11862.6|11860.8|11859.3|11869.6|11868.1|11853.8|11852.3|1103
1657719300000|2022-07-13 13:35:00|11861.2|11859.7|11874.7|11873.2|11876.7|11875.2|11855.2|11853.7|1012
1657719600000|2022-07-13 13:40:00|11874.8|11873.3|11868.1|11866.6|11879.4|11877.9|11865.2|11863.7|923
1657719900000|2022-07-13 13:45:00|11868|11866.5|11880.5|11879|11880.6|11879.1|11860.7|11859.2|1356
1657720200000|2022-07-13 13:50:00|11880.4|11878.9|11882|11880.5|11887.7|11885.9|11872|11870.5|1597
1657720500000|2022-07-13 13:55:00|11882.1|11880.6|11869.6|11868.1|11883.1|11881.6|11866.7|11865.2|1426
1657720800000|2022-07-13 14:00:00|11869.5|11868|11871.8|11870.3|11880|11878.5|11860.2|11858.7|2057
1657721100000|2022-07-13 14:05:00|11871.6|11870.1|11852.3|11850.8|11876.1|11874.6|11847.5|11846|1720
1657721400000|2022-07-13 14:10:00|11852.1|11850.6|11861.2|11859.7|11861.4|11859.9|11846.8|11845.3|1835
1657721700000|2022-07-13 14:15:00|11861.3|11859.8|11860.8|11859.9|11866.3|11865.3|11853.7|11852.2|1595
1657722000000|2022-07-13 14:20:00|11860.9|11859.4|11856.9|11855.4|11861.3|11859.9|11852.9|11851.5|1600
1657722300000|2022-07-13 14:25:00|11856.8|11855.3|11871.1|11869.6|11871.4|11870.2|11855.9|11854.7|1459
1657722600000|2022-07-13 14:30:00|11871|11869.5|11879|11878.1|11886|11884.1|11863|11862.1|1602
1657722900000|2022-07-13 14:35:00|11879.4|11878.5|11899.3|11897.8|11899.6|11898.1|11878.1|11876.6|1553
1657723200000|2022-07-13 14:40:00|11899.5|11898|11920.1|11917.9|11920.3|11918.6|11894.9|11893.3|1830
1657723500000|2022-07-13 14:45:00|11920|11917.8|11941.8|11940.9|11944.9|11943.4|11908.6|11907.4|1892
1657723800000|2022-07-13 14:50:00|11941.9|11941|11951.7|11950.8|11957.4|11955.9|11938.2|11936.7|1685
1657724100000|2022-07-13 14:55:00|11951.6|11950.7|11947.1|11946.2|11968.2|11966.7|11946.4|11945.5|1742
1657724400000|2022-07-13 15:00:00|11947.3|11946.4|11943.8|11942.9|11949.2|11947.7|11937.7|11936.4|1562
1657724700000|2022-07-13 15:05:00|11944.2|11943.3|11951|11949.5|11959.3|11957.8|11944.2|11943.3|1366
1657725000000|2022-07-13 15:10:00|11951.2|11949.7|11949.2|11947.7|11952.6|11951.6|11942.8|11941.9|1099
1657725300000|2022-07-13 15:15:00|11949.3|11947.8|11939.1|11938.2|11949.8|11948.8|11938.6|11937.3|1014
1657725600000|2022-07-13 15:20:00|11939.2|11938.3|11931.5|11930.6|11942.8|11941.8|11931.5|11930.4|1056
1657725900000|2022-07-13 15:25:00|11931.6|11930.7|11921.1|11920.2|11931.8|11930.9|11920.5|11919.6|1254
1657726200000|2022-07-13 15:30:00|11921.3|11920.4|11915.1|11914.2|11927|11926.1|11915.1|11914.2|1173
1657726500000|2022-07-13 15:35:00|11915.3|11914.4|11914.7|11913.2|11920.7|11919.5|11914|11912.8|889
1657726800000|2022-07-13 15:40:00|11914.8|11913.3|11912.3|11910.8|11919.5|11918.3|11912.1|11910.8|998
1657727100000|2022-07-13 15:45:00|11912.4|11910.9|11911.2|11909.7|11914.3|11913.3|11906.3|11905.4|1107
1657727400000|2022-07-13 15:50:00|11911.5|11910|11912.8|11911.9|11918.6|11917.4|11910.8|11909.5|958
1657727700000|2022-07-13 15:55:00|11912.7|11911.8|11916.5|11915.6|11922.3|11921.1|11910.8|11909.8|1002
1657728000000|2022-07-13 16:00:00|11916.4|11915.5|11917.2|11916.3|11919.3|11918.4|11910.9|11910|963
1657728300000|2022-07-13 16:05:00|11917.4|11916.5|11927|11926.1|11928.6|11927.7|11915.3|11914.4|967
1657728600000|2022-07-13 16:10:00|11927.1|11926.2|11924.1|11923.2|11928.4|11927.1|11922.5|11921.5|903
1657728900000|2022-07-13 16:15:00|11924.2|11923.3|11930.9|11930|11931.4|11930.3|11920.8|11919.9|845
1657729200000|2022-07-13 16:20:00|11930.5|11929.6|11933.4|11932.5|11933.8|11932.9|11928|11927.1|846
1657729500000|2022-07-13 16:25:00|11933.6|11932.7|11935.3|11934.4|11938.5|11937.6|11932|11931.1|791
1657729800000|2022-07-13 16:30:00|11935.8|11934.3|11938.9|11938|11940.9|11940|11934.7|11933.6|828
1657730100000|2022-07-13 16:35:00|11938.4|11937.5|11935.8|11934.9|11938.4|11937.5|11932.6|11931.5|728
1657730400000|2022-07-13 16:40:00|11935.9|11935|11926.6|11925.7|11936|11935.1|11922.2|11921.3|958
1657730700000|2022-07-13 16:45:00|11926.5|11925.6|11925.6|11924.7|11928.1|11927.2|11919.9|11919|763
1657731000000|2022-07-13 16:50:00|11925.7|11924.8|11921.5|11920.6|11925.7|11924.8|11920.5|11919.3|696
1657731300000|2022-07-13 16:55:00|11921.7|11920.8|11922|11921.1|11922.9|11922|11918.8|11917.9|743
1657731600000|2022-07-13 17:00:00|11921.9|11921|11921.1|11920.2|11928|11926.5|11916.3|11915.4|948
1657731900000|2022-07-13 17:05:00|11921.3|11920.4|11918.4|11917.5|11926.3|11925.2|11917|11915.9|928
1657732200000|2022-07-13 17:10:00|11919.1|11918.2|11933.2|11932.3|11933.6|11932.4|11918|11917.1|863
1657732500000|2022-07-13 17:15:00|11933.3|11932.4|11923|11922.1|11933.3|11932.4|11920.8|11919.9|892
1657732800000|2022-07-13 17:20:00|11923.1|11922.2|11922.6|11921.7|11923.2|11922.2|11917|11916.1|789
1657733100000|2022-07-13 17:25:00|11922.5|11921.6|11924.8|11923.9|11926|11925|11922.2|11921.3|763
1657733400000|2022-07-13 17:30:00|11924.9|11924|11924.8|11923.9|11925.6|11924.5|11918.6|11917.7|841
1657733700000|2022-07-13 17:35:00|11925|11924.1|11924.9|11924|11927.1|11925.8|11922.7|11921.8|646
1657734000000|2022-07-13 17:40:00|11925.4|11923.9|11926.9|11926|11930.5|11929.5|11923.8|11922.7|889
1657734300000|2022-07-13 17:45:00|11926.8|11925.9|11925.6|11924.7|11927.3|11926.4|11925|11924.1|479
1657734600000|2022-07-13 17:50:00|11925.5|11924.6|11920.7|11919.8|11927.1|11926.2|11920.7|11919.8|522
1657734900000|2022-07-13 17:55:00|11920.4|11919.5|11921.9|11921|11924.4|11923.1|11917.9|11916.7|650
1657735200000|2022-07-13 18:00:00|11921.8|11920.9|11903.9|11903|11921.9|11921|11901|11899.8|1633
1657735500000|2022-07-13 18:05:00|11904.1|11902.6|11906.1|11904.6|11912|11910.6|11902.9|11901.4|1338
1657735800000|2022-07-13 18:10:00|11905.8|11904.3|11906.7|11905.2|11909.7|11908.6|11903.4|11902.1|1239
1657736100000|2022-07-13 18:15:00|11906.8|11905.3|11906.8|11905.9|11909.2|11908.1|11902.8|11901.6|1132
1657736400000|2022-07-13 18:20:00|11906.9|11906|11909.4|11907.9|11911.2|11910|11902.6|11901.4|1086
1657736700000|2022-07-13 18:25:00|11910.1|11908.6|11913.2|11911.7|11915.6|11914.3|11906.3|11905.3|993
1657737000000|2022-07-13 18:30:00|11913.3|11911.8|11917.2|11915.7|11918.4|11917.5|11913|11911.5|743
1657737300000|2022-07-13 18:35:00|11917.3|11915.8|11919|11918.1|11920|11918.8|11915.9|11914.4|560
1657737600000|2022-07-13 18:40:00|11918.9|11918|11915.1|11913.6|11919.7|11918.2|11914.1|11912.7|569
1657737900000|2022-07-13 18:45:00|11914.7|11913.8|11914.7|11913.2|11917.5|11916|11913.6|11912.6|682
1657738200000|2022-07-13 18:50:00|11914.3|11913.4|11911|11910.1|11917.7|11916.6|11910.8|11909.7|573
1657738500000|2022-07-13 18:55:00|11910.9|11910|11907.1|11905.6|11911.9|11910.7|11904.3|11902.8|804
1657738800000|2022-07-13 19:00:00|11907.5|11906|11905.1|11903.6|11907.9|11906.1|11903.1|11901.2|1002
1657739100000|2022-07-13 19:05:00|11905|11903.5|11899.7|11898.2|11905.8|11903.9|11898.7|11897.4|703
1657739400000|2022-07-13 19:10:00|11899.6|11898.1|11899.6|11898.1|11900.5|11899.4|11897|11895.5|636
1657739700000|2022-07-13 19:15:00|11899.7|11898.2|11898.6|11897.7|11899.7|11898.5|11896.4|11895.2|572
1657740000000|2022-07-13 19:20:00|11898.7|11897.8|11897.2|11896.3|11900.2|11898.7|11896.8|11895.1|718
1657740300000|2022-07-13 19:25:00|11897.5|11896|11899.5|11898|11900.3|11898.7|11895.4|11893.6|644
1657740600000|2022-07-13 19:30:00|11899.4|11897.9|11892.3|11891.4|11900.1|11898.9|11890.9|11889.6|721
1657740900000|2022-07-13 19:35:00|11892.4|11891.5|11894.9|11893.4|11895.3|11894|11891.3|11889.9|584
1657741200000|2022-07-13 19:40:00|11895.1|11893.6|11889.7|11888.8|11895.1|11893.9|11888.4|11887.1|653
1657741500000|2022-07-13 19:45:00|11889.6|11888.7|11892.3|11891.4|11896.2|11894.9|11889.6|11888.7|577
1657741800000|2022-07-13 19:50:00|11892.2|11890.7|11892.5|11891.6|11893.2|11892.1|11889.4|11888.5|725
1657742100000|2022-07-13 19:55:00|11892.8|11891.3|11894.1|11892.6|11896.8|11895.3|11891.6|11890.7|506
1657742400000|2022-07-13 20:00:00|11894.3|11892.8|11894.7|11893.2|11895.9|11894.8|11892.6|11891.1|589
1657742700000|2022-07-13 20:05:00|11894.6|11893.1|11891.5|11890|11894.6|11893.1|11891|11889.5|291
1657743000000|2022-07-13 20:10:00|11891.6|11890.1|11893.2|11891.7|11893.6|11892.4|11889.8|11888.3|294
1657743300000|2022-07-13 20:15:00|11893.3|11891.8|11890|11888.5|11893.3|11891.9|11889.3|11887.8|223
1657743600000|2022-07-13 20:20:00|11889.9|11888.4|11889.8|11888.3|11890|11888.7|11887.2|11886.2|259
1657743900000|2022-07-13 20:25:00|11889.9|11888.4|11890.7|11889.8|11892|11890.7|11888.9|11887.4|237
1657744200000|2022-07-13 20:30:00|11890.6|11889.7|11891.8|11890.3|11892.3|11891|11889.6|11888.1|209
1657744500000|2022-07-13 20:35:00|11891.9|11890.4|11891|11889.5|11892.1|11890.6|11890.1|11888.6|170
1657744800000|2022-07-13 20:40:00|11891.1|11889.6|11892.2|11890.7|11895.2|11893.9|11891|11889.5|212
1657745100000|2022-07-13 20:45:00|11892.1|11890.6|11891.2|11889.7|11894.8|11891.8|11890.8|11888.7|348
1657745400000|2022-07-13 20:50:00|11891.1|11889.6|11891|11889.5|11891.9|11890|11890.9|11889|162
1657745700000|2022-07-13 20:55:00|11891.2|11889.7|11891.8|11888.5|11893.1|11889.7|11890.9|11887.1|433
1657746000000|2022-07-13 21:00:00|11891.9|11888.1|11899|11889.3|11899.2|11889.4|11891.7|11886.1|79
1657746300000|2022-07-13 21:05:00|11899.2|11889.5|11896.6|11889.1|11899.8|11890.5|11896.3|11888.5|71
1657746600000|2022-07-13 21:10:00|11896.4|11888.5|11896.4|11889.1|11899.7|11890|11894.9|11886.6|191
1657746900000|2022-07-13 21:15:00|11897|11889.3|11897.4|11890.1|11902.3|11892.9|11895.2|11888.2|195
1657747200000|2022-07-13 21:20:00|11897.6|11890.3|11895.4|11888.8|11900.1|11890.5|11895.1|11887.3|264
1657747500000|2022-07-13 21:25:00|11895.1|11889.1|11896.5|11889.4|11900.4|11890.3|11893.5|11887.7|160
1657747800000|2022-07-13 21:30:00|11896.4|11889.1|11893.7|11888.3|11900.2|11890.5|11892.5|11885.7|259
1657748100000|2022-07-13 21:35:00|11893.9|11888.1|11895.5|11888.6|11898.4|11889.5|11893.3|11886.8|1161
1657748400000|2022-07-13 21:40:00|11895.4|11888.5|11898.5|11889.5|11900.5|11889.8|11894.4|11887.8|217
1657748700000|2022-07-13 21:45:00|11898.3|11889.7|11896.7|11889.5|11898.8|11890.2|11894.9|11887.8|180
1657749000000|2022-07-13 21:50:00|11896.8|11889.4|11896.1|11888.6|11898.4|11890.1|11894.2|11886.6|244
1657749300000|2022-07-13 21:55:00|11896|11888.5|11895.7|11889.8|11899.3|11890.9|11893.1|11887.2|333
1657749600000|2022-07-13 22:00:00|11895.6|11889.7|11894.2|11890.7|11898.6|11891.4|11892.5|11888.7|1101
1657749900000|2022-07-13 22:05:00|11894.3|11890.6|11892.5|11889.2|11894.4|11890.9|11891.7|11888.5|943
1657750200000|2022-07-13 22:10:00|11892.6|11889.3|11892|11889|11892.6|11889.6|11891.6|11888.6|1407
1657750500000|2022-07-13 22:15:00|11892.2|11888.9|11890.8|11888.1|11892.5|11889.6|11890.2|11887.2|573
1657750800000|2022-07-13 22:20:00|11891|11888|11891.9|11889.5|11892.6|11890|11890.6|11887.5|578
1657751100000|2022-07-13 22:25:00|11891.8|11890.3|11891.7|11889.1|11893|11890.3|11890.5|11888|538
1657751400000|2022-07-13 22:30:00|11891.4|11888.8|11886.6|11885.1|11892.1|11890.4|11886.5|11884.4|600
1657751700000|2022-07-13 22:35:00|11886.7|11885.2|11884.8|11883.3|11886.8|11885.7|11884.1|11882.4|676
1657752000000|2022-07-13 22:40:00|11884.9|11883.4|11884.7|11883.2|11886.2|11884.2|11884.5|11882.3|593
1657752300000|2022-07-13 22:45:00|11884.8|11882.7|11882.8|11881.9|11885.2|11884|11882.2|11880.2|484
1657752600000|2022-07-13 22:50:00|11882.9|11882|11885.6|11883.5|11887.3|11885.5|11882.9|11882|309
1657752900000|2022-07-13 22:55:00|11885.7|11883.4|11883.1|11881|11885.9|11884.3|11882|11880|466
1657753200000|2022-07-13 23:00:00|11882.8|11881.3|11880.6|11879.1|11882.8|11881.3|11877.2|11875.7|515
1657753500000|2022-07-13 23:05:00|11880.5|11879|11880.4|11878.9|11882.3|11880.8|11877.8|11876.3|388
1657753800000|2022-07-13 23:10:00|11880.5|11879|11875.2|11873.7|11880.6|11879.1|11875|11873.5|375
1657754100000|2022-07-13 23:15:00|11875.1|11873.6|11875.9|11874.4|11877.7|11876.2|11874.5|11873|353
1657754400000|2022-07-13 23:20:00|11876|11874.5|11875.3|11873.8|11876.7|11875.2|11874|11872.8|318
1657754700000|2022-07-13 23:25:00|11875.4|11873.9|11872.4|11871.5|11875.8|11874.5|11871.9|11870.4|325
1657755000000|2022-07-13 23:30:00|11872.3|11871.4|11872.6|11871.1|11874.3|11873.2|11871.9|11870.7|337
1657755300000|2022-07-13 23:35:00|11872.5|11871|11862.6|11861.1|11872.6|11871.3|11862.4|11860.9|431
1657755600000|2022-07-13 23:40:00|11862.7|11861.2|11859.4|11857.9|11862.9|11861.4|11857|11855.8|532
1657755900000|2022-07-13 23:45:00|11859.1|11858.2|11861.3|11859.8|11861.5|11860.3|11855.8|11854.5|456
1657756200000|2022-07-13 23:50:00|11861.2|11859.7|11860.6|11859.1|11862.4|11860.9|11857.9|11856.7|511
1657756500000|2022-07-13 23:55:00|11860.7|11859.2|11864.7|11863.2|11864.9|11863.7|11860.4|11858.9|605
1657756800000|2022-07-14 00:00:00|11865.1|11863.6|11865.7|11864.8|11867.4|11866.2|11858|11857|1157
1657757100000|2022-07-14 00:05:00|11865.9|11865|11867.9|11867|11868.3|11867.3|11864.2|11863|841
1657757400000|2022-07-14 00:10:00|11868|11867.1|11868.7|11867.2|11869.5|11868.5|11865.8|11864.6|792
1657757700000|2022-07-14 00:15:00|11868.6|11867.1|11860.7|11859.8|11870.4|11869.2|11859.9|11859|1054
1657758000000|2022-07-14 00:20:00|11860.8|11859.9|11858.3|11856.8|11863.5|11862.5|11857.3|11856.4|1036
1657758300000|2022-07-14 00:25:00|11857.9|11857|11856.8|11855.3|11859.8|11858.5|11856.1|11854.9|751
1657758600000|2022-07-14 00:30:00|11856.7|11855.2|11855|11854.1|11858.3|11857.2|11853.9|11852.9|986
1657758900000|2022-07-14 00:35:00|11854.9|11854|11856.3|11855.4|11856.7|11855.8|11850.6|11849.7|834
1657759200000|2022-07-14 00:40:00|11856.4|11855.5|11855.6|11854.7|11858.4|11857.4|11853.1|11851.6|939
1657759500000|2022-07-14 00:45:00|11855.9|11854.4|11856.1|11855.2|11857.3|11856.4|11853.1|11851.9|689
1657759800000|2022-07-14 00:50:00|11856|11855.1|11859.1|11857.6|11861.2|11859.7|11852.9|11851.8|1096
1657760100000|2022-07-14 00:55:00|11859.5|11858|11858.5|11857.6|11861.2|11859.7|11857.6|11856.1|735
1657760400000|2022-07-14 01:00:00|11858.7|11857.8|11859.4|11858.5|11861.5|11860.4|11857.7|11856.8|724
1657760700000|2022-07-14 01:05:00|11859.3|11858.4|11856|11855.1|11859.6|11858.7|11855.1|11854.2|626
1657761000000|2022-07-14 01:10:00|11856.5|11855.6|11856.2|11855.3|11859|11858.1|11853.6|11852.4|741
1657761300000|2022-07-14 01:15:00|11857.1|11855.6|11859.1|11858.2|11861.7|11860.8|11855.8|11854.9|949
1657761600000|2022-07-14 01:20:00|11859.2|11858.3|11862.1|11861.2|11864.4|11863.5|11859|11858.1|910
1657761900000|2022-07-14 01:25:00|11862.2|11861.3|11862.8|11861.3|11866.3|11865.2|11859.8|11858.8|759
1657762200000|2022-07-14 01:30:00|11862.9|11861.4|11852.1|11850.6|11866.3|11864.8|11851.3|11849.8|1359
1657762500000|2022-07-14 01:35:00|11852.3|11850.8|11856.2|11854.7|11858.4|11857|11849.8|11848.3|1280
1657762800000|2022-07-14 01:40:00|11856|11855.1|11852.8|11851.9|11856.4|11855.3|11851.7|11850.8|914
1657763100000|2022-07-14 01:45:00|11852.9|11852|11851.9|11851|11856.9|11856|11851.7|11850.8|650
1657763400000|2022-07-14 01:50:00|11852|11851.1|11848.9|11848|11853.4|11852.5|11847|11846.1|649
1657763700000|2022-07-14 01:55:00|11849|11848.1|11857.3|11855.8|11862.3|11860.8|11849|11848.1|883
1657764000000|2022-07-14 02:00:00|11857.2|11855.7|11864.2|11863.3|11864.7|11863.4|11857|11855.5|810
1657764300000|2022-07-14 02:05:00|11864.1|11863.2|11861.4|11859.9|11864.7|11863.5|11860.8|11859.4|697
1657764600000|2022-07-14 02:10:00|11861.3|11859.8|11858.2|11857.3|11861.6|11860.7|11855.4|11854.5|826
1657764900000|2022-07-14 02:15:00|11858.3|11857.4|11857|11856.1|11858.8|11857.4|11854.9|11853.8|727
1657765200000|2022-07-14 02:20:00|11857.8|11856.9|11861.2|11860.3|11861.2|11860.3|11857.2|11856.3|665
1657765500000|2022-07-14 02:25:00|11861.4|11860.5|11864.2|11862.7|11868.1|11866.7|11861.2|11860.3|895
1657765800000|2022-07-14 02:30:00|11864.1|11862.6|11866|11865.1|11869.1|11868.2|11863.2|11861.7|981
1657766100000|2022-07-14 02:35:00|11865.9|11865|11871.6|11870.7|11875.4|11874.1|11864.8|11863.9|1102
1657766400000|2022-07-14 02:40:00|11871.5|11870.6|11868.8|11867.3|11872.3|11871.4|11866.3|11865.2|1100
1657766700000|2022-07-14 02:45:00|11868.7|11867.2|11864.9|11864|11869.9|11868.8|11864.2|11863.2|916
1657767000000|2022-07-14 02:50:00|11865|11864.1|11865.3|11864.4|11867|11865.9|11863.8|11862.9|766
1657767300000|2022-07-14 02:55:00|11865.2|11864.3|11872.3|11871.4|11872.9|11872|11865.1|11864.2|659
1657767600000|2022-07-14 03:00:00|11872.6|11871.7|11881.4|11879.9|11883.4|11882|11871.9|11870.6|888
1657767900000|2022-07-14 03:05:00|11881.3|11879.8|11881|11879.5|11883.8|11882.4|11879.4|11878.2|737
1657768200000|2022-07-14 03:10:00|11881.3|11879.8|11881.1|11879.6|11881.8|11880.5|11877.1|11876.2|742
1657768500000|2022-07-14 03:15:00|11881.2|11879.7|11878.8|11877.9|11881.3|11879.8|11878|11876.5|644
1657768800000|2022-07-14 03:20:00|11878.7|11877.8|11879.3|11877.8|11882.5|11881.2|11878.7|11877.4|572
1657769100000|2022-07-14 03:25:00|11879.4|11877.9|11883.3|11882.4|11884.4|11883.5|11877.4|11876.5|511
1657769400000|2022-07-14 03:30:00|11883.4|11882.5|11883|11881.5|11885.2|11883.9|11881.6|11880.4|599
1657769700000|2022-07-14 03:35:00|11883.1|11881.6|11879.4|11877.9|11884.5|11883.3|11878.6|11877.4|499
1657770000000|2022-07-14 03:40:00|11879.2|11878.3|11876.9|11875.4|11880.8|11879.9|11875.7|11874.5|656
1657770300000|2022-07-14 03:45:00|11877|11876.1|11872.8|11871.3|11877.6|11876.2|11872|11870.9|527
1657770600000|2022-07-14 03:50:00|11872.7|11871.2|11872|11871.1|11875.6|11874.4|11871.5|11870.3|462
1657770900000|2022-07-14 03:55:00|11872.1|11871.2|11872.1|11871.2|11874.2|11873.2|11870.9|11869.8|462
1657771200000|2022-07-14 04:00:00|11872.2|11871.3|11870.2|11868.7|11872.8|11871.9|11869|11867.9|478
1657771500000|2022-07-14 04:05:00|11870|11869.1|11867|11866.1|11871.3|11870.1|11866.3|11865.3|480
1657771800000|2022-07-14 04:10:00|11867.8|11866.3|11868.9|11868|11871.5|11870.4|11867.6|11866.2|513
1657772100000|2022-07-14 04:15:00|11869|11868.1|11872.1|11871.2|11872.5|11871.4|11868.5|11867.3|525
1657772400000|2022-07-14 04:20:00|11872|11871.1|11869|11867.5|11872.2|11871.3|11868.4|11867.4|466
1657772700000|2022-07-14 04:25:00|11868.9|11867.4|11870.5|11869|11870.8|11869.8|11868.7|11867.3|569
1657773000000|2022-07-14 04:30:00|11870.4|11868.9|11870|11869.1|11871.9|11871|11868.8|11867.6|519
1657773300000|2022-07-14 04:35:00|11870.1|11869.2|11871.3|11870.4|11872.2|11871.3|11869.2|11868.3|480
1657773600000|2022-07-14 04:40:00|11871.4|11870.5|11865.7|11864.8|11871.4|11870.5|11865.6|11864.7|387
1657773900000|2022-07-14 04:45:00|11865.9|11865|11865.3|11864.4|11867.3|11866.4|11860.9|11859.4|763
1657774200000|2022-07-14 04:50:00|11865.4|11864.5|11863.2|11862.3|11865.4|11864.5|11862.5|11861.4|554
1657774500000|2022-07-14 04:55:00|11863.1|11862.2|11861.6|11860.1|11863.7|11862.5|11858|11856.8|645
1657774800000|2022-07-14 05:00:00|11861.5|11860|11864.7|11863.8|11865.6|11864.4|11861.3|11859.8|772
1657775100000|2022-07-14 05:05:00|11865|11863.5|11862.2|11861.3|11865.8|11864.6|11859.5|11858.3|680
1657775400000|2022-07-14 05:10:00|11862.1|11861.2|11863.4|11861.9|11865.2|11864|11861.8|11860.8|556
1657775700000|2022-07-14 05:15:00|11863.5|11862|11863.9|11862.4|11865.4|11864.3|11862.8|11861.7|473
1657776000000|2022-07-14 05:20:00|11863.8|11862.3|11858.6|11857.7|11864.5|11863.2|11858.1|11856.6|615
1657776300000|2022-07-14 05:25:00|11858.5|11857.6|11857.1|11855.6|11860.4|11858.9|11855.7|11854.8|529
1657776600000|2022-07-14 05:30:00|11856.9|11856|11860.4|11858.9|11860.5|11859|11855.4|11854|686
1657776900000|2022-07-14 05:35:00|11860.6|11859.1|11853.5|11852.6|11860.6|11859.5|11853|11851.8|670
1657777200000|2022-07-14 05:40:00|11853.6|11852.7|11848.7|11847.8|11855.3|11853.8|11847.4|11846.2|812
1657777500000|2022-07-14 05:45:00|11848.8|11847.9|11850.7|11849.2|11851.1|11849.7|11847.5|11846|782
1657777800000|2022-07-14 05:50:00|11850.6|11849.1|11852.9|11851.4|11853|11851.7|11846.1|11844.8|856
1657778100000|2022-07-14 05:55:00|11852.8|11851.3|11852.6|11851.1|11855|11853.7|11850.3|11848.8|796
1657778400000|2022-07-14 06:00:00|11852.5|11851|11849.9|11849|11854.8|11853.4|11845.8|11844.4|1017
1657778700000|2022-07-14 06:05:00|11849.8|11848.9|11853.3|11851.8|11856.5|11855.4|11849.7|11848.5|898
1657779000000|2022-07-14 06:10:00|11853.2|11851.7|11849.3|11847.8|11853.2|11851.9|11837.3|11835.6|1012
1657779300000|2022-07-14 06:15:00|11849.2|11847.7|11840.1|11839.2|11849.2|11847.7|11838|11836.5|944
1657779600000|2022-07-14 06:20:00|11840.6|11839.1|11841.8|11840.3|11845|11843.8|11836.8|11835.3|957
1657779900000|2022-07-14 06:25:00|11841.9|11840.4|11843|11842.1|11848.6|11847.4|11841.4|11839.9|984
1657780200000|2022-07-14 06:30:00|11842.9|11842|11843.5|11842|11850.9|11849.4|11842.5|11841.6|1050
1657780500000|2022-07-14 06:35:00|11843.6|11842.1|11841.8|11840.9|11847.1|11846.2|11840.5|11839.2|1142
1657780800000|2022-07-14 06:40:00|11841.4|11840.5|11848.8|11847.9|11852.7|11851.8|11841.4|11839.9|1007
1657781100000|2022-07-14 06:45:00|11848.7|11847.8|11846.2|11844.7|11851.2|11849.7|11845|11844.1|892
1657781400000|2022-07-14 06:50:00|11846.1|11844.6|11838.6|11837.1|11846.1|11845.2|11837.1|11835.6|1162
1657781700000|2022-07-14 06:55:00|11838.7|11837.2|11837.4|11836.5|11843.1|11841.9|11837|11835.6|1083
1657782000000|2022-07-14 07:00:00|11837.3|11836.4|11841|11839.5|11859.7|11858.1|11835.5|11834.5|1632
1657782300000|2022-07-14 07:05:00|11840.9|11839.4|11837.4|11836.5|11842.1|11840.8|11824.6|11823.1|1540
1657782600000|2022-07-14 07:10:00|11837.3|11836.4|11837.3|11836.4|11843.8|11842.7|11832.8|11831.5|1384
1657782900000|2022-07-14 07:15:00|11837.2|11836.3|11842.2|11840.7|11844.2|11842.8|11837.2|11836.3|1279
1657783200000|2022-07-14 07:20:00|11842|11840.5|11857|11855.5|11858.6|11857.4|11841.6|11840.2|1307
1657783500000|2022-07-14 07:25:00|11857.2|11855.7|11859.3|11858.4|11861.8|11860.3|11854.7|11853.3|1289
1657783800000|2022-07-14 07:30:00|11859.6|11858.7|11860.2|11859.3|11864.8|11863.9|11855.8|11854.5|1182
1657784100000|2022-07-14 07:35:00|11860.3|11859.4|11862.9|11861.4|11868.1|11866.9|11858.8|11857.6|1163
1657784400000|2022-07-14 07:40:00|11862.8|11861.3|11867.1|11866.2|11868.5|11867.6|11858.8|11857.6|1135
1657784700000|2022-07-14 07:45:00|11866.9|11866|11863.3|11862.4|11871.5|11870.3|11863.3|11862.3|1060
1657785000000|2022-07-14 07:50:00|11863.4|11862.5|11873.7|11872.2|11874.9|11873.8|11862.9|11862|1115
1657785300000|2022-07-14 07:55:00|11873.8|11872.3|11864.6|11863.7|11875.8|11874.8|11860.5|11859.6|1126
1657785600000|2022-07-14 08:00:00|11864.9|11864|11857.7|11856.8|11868.7|11867.8|11856.5|11855.6|1194
1657785900000|2022-07-14 08:05:00|11857.8|11856.9|11857|11856.1|11861.7|11860.4|11851.4|11850.4|1202
1657786200000|2022-07-14 08:10:00|11856.9|11856|11853.8|11852.9|11858.1|11857.2|11853.7|11852.8|908
1657786500000|2022-07-14 08:15:00|11853.7|11852.8|11852.1|11850.6|11854.5|11853|11845.5|11844.6|1048
1657786800000|2022-07-14 08:20:00|11852|11850.5|11852.9|11852|11856|11855.1|11845.7|11844.7|1053
1657787100000|2022-07-14 08:25:00|11852.8|11851.9|11851.2|11850.3|11856.2|11855.3|11847.1|11846.2|1127
1657787400000|2022-07-14 08:30:00|11851|11850.1|11844.4|11842.9|11853.6|11852.7|11840.9|11840|1093
1657787700000|2022-07-14 08:35:00|11843.7|11842.8|11846.4|11845.5|11849.5|11848.5|11840.7|11839.5|1135
1657788000000|2022-07-14 08:40:00|11846.3|11845.4|11840.3|11839.4|11848.7|11847.8|11839.8|11838.9|955
1657788300000|2022-07-14 08:45:00|11840.4|11839.5|11842.4|11840.9|11851.7|11850.5|11839.8|11838.9|858
1657788600000|2022-07-14 08:50:00|11842.6|11841.1|11842.8|11841.3|11844.5|11843.6|11836.7|11835.4|930
1657788900000|2022-07-14 08:55:00|11842.9|11842|11842.9|11841.4|11850.5|11849.3|11841.8|11840.7|908
1657789200000|2022-07-14 09:00:00|11841.9|11841|11855.1|11853.6|11855.3|11854.1|11841.9|11840.4|1030
1657789500000|2022-07-14 09:05:00|11855|11853.5|11854.8|11853.9|11857.2|11856.3|11852.4|11851.3|1023
1657789800000|2022-07-14 09:10:00|11855|11854.1|11850.4|11849.5|11856.6|11855.4|11847.1|11846.2|939
1657790100000|2022-07-14 09:15:00|11850.6|11849.7|11862.6|11861.1|11864.7|11863.2|11849.8|11848.6|1149
1657790400000|2022-07-14 09:20:00|11862.4|11860.9|11847.8|11846.9|11862.4|11861.3|11846|11844.5|1175
1657790700000|2022-07-14 09:25:00|11847.7|11846.8|11861.2|11859.7|11864.3|11862.4|11847.1|11846.2|1353
1657791000000|2022-07-14 09:30:00|11861.3|11859.8|11858.1|11856.6|11863.1|11861.6|11854.8|11853.7|1147
1657791300000|2022-07-14 09:35:00|11858.3|11856.8|11861.2|11860.3|11861.6|11860.7|11855|11853.5|983
1657791600000|2022-07-14 09:40:00|11861.1|11860.2|11864.2|11863.3|11866.1|11865.2|11859.2|11858.2|1001
1657791900000|2022-07-14 09:45:00|11864.1|11863.2|11863.1|11862.2|11867.5|11866.6|11860.8|11859.9|828
1657792200000|2022-07-14 09:50:00|11863.2|11862.3|11870.8|11869.9|11873.9|11872.7|11861.3|11860.3|1128
1657792500000|2022-07-14 09:55:00|11870.7|11869.8|11870.6|11869.7|11877.2|11875.7|11864.9|11863.4|1245
1657792800000|2022-07-14 10:00:00|11870.4|11869.5|11873.9|11872.4|11877.6|11876.6|11868.8|11867.8|982
1657793100000|2022-07-14 10:05:00|11873.3|11872.5|11873.3|11872.4|11876.9|11875.6|11871.1|11870.1|975
1657793400000|2022-07-14 10:10:00|11873.2|11872.3|11861|11859.5|11874.2|11872.8|11860.6|11859.5|1007
1657793700000|2022-07-14 10:15:00|11861.1|11859.6|11861.4|11859.9|11864|11863.1|11856.3|11855.2|931
1657794000000|2022-07-14 10:20:00|11861.3|11859.8|11848|11847.1|11861.5|11860|11847.1|11845.9|1123
1657794300000|2022-07-14 10:25:00|11848.1|11847.2|11846.6|11845.1|11850.4|11849.1|11839.2|11837.7|1096
1657794600000|2022-07-14 10:30:00|11846.2|11844.7|11848.4|11846.9|11849.7|11848.2|11839.4|11838.2|914
1657794900000|2022-07-14 10:35:00|11848.3|11847.4|11849.9|11849|11854.2|11853|11847.1|11846.1|1120
1657795200000|2022-07-14 10:40:00|11849.8|11848.9|11844|11843.1|11853.4|11852.2|11843.1|11842.2|967
1657795500000|2022-07-14 10:45:00|11843.9|11843|11833.3|11832.4|11845.7|11844.8|11828.4|11827.5|992
1657795800000|2022-07-14 10:50:00|11833.2|11832.3|11835|11834.1|11839|11838.1|11830.6|11829.3|1016
1657796100000|2022-07-14 10:55:00|11834.9|11834|11829|11828.1|11838.5|11837.2|11828.9|11828|997
1657796400000|2022-07-14 11:00:00|11828.9|11828|11819.1|11818.2|11830.1|11829.2|11818.5|11817.6|1200
1657796700000|2022-07-14 11:05:00|11819.2|11818.3|11829.3|11828.4|11829.8|11828.9|11816.1|11815.2|968
1657797000000|2022-07-14 11:10:00|11829|11828.1|11829.6|11828.7|11832.9|11832|11827.7|11826.8|798
1657797300000|2022-07-14 11:15:00|11829.7|11828.8|11824.7|11823.8|11829.7|11828.8|11821.3|11820.4|1039
1657797600000|2022-07-14 11:20:00|11824.9|11824|11818.9|11818|11825.2|11824.3|11815.4|11814.5|952
1657797900000|2022-07-14 11:25:00|11819.1|11818.2|11819.6|11818.7|11822.2|11821.3|11817|11816.1|891
1657798200000|2022-07-14 11:30:00|11819.5|11818.6|11822.9|11822|11830.7|11829.8|11818.3|11817.4|1284
1657798500000|2022-07-14 11:35:00|11823|11822.1|11815.3|11814.4|11823.8|11822.9|11814.8|11813.5|1114
1657798800000|2022-07-14 11:40:00|11815.4|11814.5|11823.1|11822.2|11824.9|11824|11814.1|11813.2|1178
1657799100000|2022-07-14 11:45:00|11823|11822.1|11823.1|11822.2|11826.7|11825.8|11820.9|11820|789
1657799400000|2022-07-14 11:50:00|11823.2|11822.3|11823.7|11822.8|11827.9|11827|11819.8|11818.9|857
1657799700000|2022-07-14 11:55:00|11823.9|11823|11825.4|11824.5|11825.4|11824.5|11819.4|11818.5|849
1657800000000|2022-07-14 12:00:00|11825.3|11824.4|11825.2|11824.3|11828|11827.1|11820.9|11820|914
1657800300000|2022-07-14 12:05:00|11825.3|11824.4|11826.6|11825.7|11827.6|11826.7|11823.8|11822.9|791
1657800600000|2022-07-14 12:10:00|11827|11826.1|11831.8|11830.3|11837.3|11836|11823.8|11822.9|1033
1657800900000|2022-07-14 12:15:00|11831.9|11830.4|11832|11831.1|11834.6|11833.7|11829.5|11828.6|855
1657801200000|2022-07-14 12:20:00|11832.3|11831.4|11831.4|11830.5|11834.2|11833.3|11826.4|11825.5|928
1657801500000|2022-07-14 12:25:00|11831.5|11830.6|11836.1|11832|11836.1|11834.5|11829.5|11828.6|934
1657801800000|2022-07-14 12:30:00|11836.3|11831.8|11835.7|11834.8|11848.9|11847.3|11828.4|11827.5|1705
1657802100000|2022-07-14 12:35:00|11835.8|11834.9|11836.5|11835.6|11845.9|11844.4|11834.4|11833.5|1369
1657802400000|2022-07-14 12:40:00|11836.4|11835.5|11831.7|11830.8|11836.9|11836|11829.2|11828.3|1208
1657802700000|2022-07-14 12:45:00|11831.5|11830.6|11831.9|11831|11836.6|11835.5|11828.3|11827.4|1135
1657803000000|2022-07-14 12:50:00|11832|11831.1|11828.3|11827.4|11832.4|11831.5|11826.3|11825.4|1250
1657803300000|2022-07-14 12:55:00|11828.1|11827.2|11812.2|11811.3|11828.1|11827.2|11811.4|11810.5|1235
1657803600000|2022-07-14 13:00:00|11811.9|11811|11810|11809.1|11817.3|11816.4|11808.5|11807.6|1148
1657803900000|2022-07-14 13:05:00|11810.1|11809.2|11801.8|11800.9|11816.1|11815.2|11801.2|11800.3|980
1657804200000|2022-07-14 13:10:00|11801.7|11800.8|11806.4|11805.5|11807.6|11806.7|11800.1|11799.2|1099
1657804500000|2022-07-14 13:15:00|11806.5|11805.6|11812.1|11811.2|11816.2|11815.3|11806.5|11805.6|1147
1657804800000|2022-07-14 13:20:00|11812|11811.1|11804|11803.1|11816|11815.1|11800.2|11799.3|1235
1657805100000|2022-07-14 13:25:00|11804.1|11803.2|11788.5|11787.6|11804.4|11803.5|11787.5|11786.4|1748
1657805400000|2022-07-14 13:30:00|11788.6|11787.7|11779.5|11778|11793.6|11792.7|11777.8|11776.3|1914
1657805700000|2022-07-14 13:35:00|11779.7|11778.2|11770.9|11769.4|11782.9|11781.4|11766.9|11765.4|1664
1657806000000|2022-07-14 13:40:00|11771|11769.5|11767.3|11765.8|11773|11771.5|11760.8|11759.3|1737
1657806300000|2022-07-14 13:45:00|11767.4|11765.9|11773.3|11771.8|11777.1|11775.6|11764.4|11762.9|1971
1657806600000|2022-07-14 13:50:00|11773.2|11771.7|11792.1|11790.6|11802.6|11801.1|11771.8|11770.3|1815
1657806900000|2022-07-14 13:55:00|11791.8|11790.3|11798.7|11797.2|11807.5|11806|11791.3|11789.8|1490
1657807200000|2022-07-14 14:00:00|11798.8|11797.3|11796.2|11794.7|11802.8|11801.3|11790|11788.5|1615
1657807500000|2022-07-14 14:05:00|11796.3|11794.8|11782.7|11781.2|11797.2|11795.7|11781.9|11780.4|1455
1657807800000|2022-07-14 14:10:00|11782.6|11781.1|11783.2|11781.7|11794.9|11793.4|11781.8|11780.3|1396
1657808100000|2022-07-14 14:15:00|11783.4|11781.9|11781.6|11780.1|11786.5|11785.6|11776.2|11774.7|1260
1657808400000|2022-07-14 14:20:00|11781.7|11780.2|11784.2|11782.7|11785|11783.5|11769.5|11768|1581
1657808700000|2022-07-14 14:25:00|11784.5|11783|11786.1|11784.6|11797.8|11796.4|11782.8|11781.4|1483
1657809000000|2022-07-14 14:30:00|11786.4|11784.9|11784.3|11783.4|11792.3|11790.8|11784.1|11783.2|1478
1657809300000|2022-07-14 14:35:00|11784.9|11784|11787|11786.1|11787.2|11786.3|11780.6|11779.7|1128
1657809600000|2022-07-14 14:40:00|11786.8|11785.9|11789.6|11788.7|11792.7|11791.8|11783.6|11782.7|1302
1657809900000|2022-07-14 14:45:00|11789.5|11788.6|11778|11777.1|11789.6|11788.7|11774.3|11773.4|1348
1657810200000|2022-07-14 14:50:00|11778.5|11777.6|11788.8|11787.9|11793|11792.1|11776.7|11775.8|1287
1657810500000|2022-07-14 14:55:00|11789|11788.1|11786|11785.1|11790.9|11790|11783.4|11782.5|1177
1657810800000|2022-07-14 15:00:00|11786.1|11785.2|11806.8|11805.3|11810.3|11808.8|11780.8|11779.9|2028
1657811100000|2022-07-14 15:05:00|11807.2|11805.7|11813.2|11811.7|11816.5|11815.3|11803.5|11802|1794
1657811400000|2022-07-14 15:10:00|11813.1|11811.6|11799.6|11798.7|11814.1|11812.8|11799.4|11798.5|1512
1657811700000|2022-07-14 15:15:00|11799.5|11798.6|11811.6|11810.7|11815.8|11814.5|11794.2|11793.3|1497
1657812000000|2022-07-14 15:20:00|11811.5|11810.6|11807.6|11806.7|11818.1|11817.2|11807.3|11806.3|1320
1657812300000|2022-07-14 15:25:00|11807.7|11806.8|11802.3|11801.4|11811|11810|11800.8|11799.7|1122
1657812600000|2022-07-14 15:30:00|11802.2|11801.3|11808|11806.5|11809.4|11807.9|11800.4|11799.4|1347
1657812900000|2022-07-14 15:35:00|11808.4|11806.9|11816.8|11815.3|11817.7|11816.2|11801.4|11800.3|1534
1657813200000|2022-07-14 15:40:00|11816.3|11814.8|11836.6|11835.1|11840.7|11839.2|11816.2|11814.7|1826
1657813500000|2022-07-14 15:45:00|11836.7|11835.2|11840|11839.1|11843.6|11842|11833.5|11832|1646
1657813800000|2022-07-14 15:50:00|11840.1|11838.6|11829.5|11828|11840.6|11839.1|11826.1|11824.6|1533
1657814100000|2022-07-14 15:55:00|11829.4|11827.9|11826.9|11825.4|11831.4|11830.1|11823.4|11822.2|1385
1657814400000|2022-07-14 16:00:00|11827.2|11825.7|11818.5|11817.6|11828.2|11827|11816.7|11815.8|1195
1657814700000|2022-07-14 16:05:00|11818.6|11817.7|11815.6|11814.7|11821|11820.1|11813.8|11812.9|1012
1657815000000|2022-07-14 16:10:00|11815.7|11814.8|11808.8|11807.9|11817.1|11816.2|11805.8|11804.9|997
1657815300000|2022-07-14 16:15:00|11808.9|11808|11803.9|11803|11813|11812.1|11802.7|11801.8|1077
1657815600000|2022-07-14 16:20:00|11803.8|11802.9|11792.3|11791.4|11803.9|11803|11791.4|11790.5|1033
1657815900000|2022-07-14 16:25:00|11792.7|11791.8|11789.6|11788.7|11796.5|11795.6|11787.6|11786.7|1046
1657816200000|2022-07-14 16:30:00|11789.7|11788.8|11788.5|11787.6|11792.2|11791.3|11787.5|11786.6|958
1657816500000|2022-07-14 16:35:00|11788.7|11787.8|11798.2|11797.3|11801.1|11800.2|11787.8|11786.8|1093
1657816800000|2022-07-14 16:40:00|11798.1|11797.2|11807.3|11806.4|11808.1|11807.2|11796.1|11795.2|1108
1657817100000|2022-07-14 16:45:00|11807.6|11806.1|11786.1|11784.6|11809.2|11808.3|11784.9|11783.6|1692
1657817400000|2022-07-14 16:50:00|11786|11784.5|11783.9|11783|11789.7|11788.8|11779.7|11778.2|1485
1657817700000|2022-07-14 16:55:00|11784|11783.1|11780.2|11779.3|11786.4|11785.3|11775.5|11774.6|1159
1657818000000|2022-07-14 17:00:00|11780.3|11779.4|11785.8|11784.9|11787.5|11786.6|11779.7|11778.8|1289
1657818300000|2022-07-14 17:05:00|11786|11785.1|11785.4|11784.5|11786.2|11785.3|11781.5|11780.6|938
1657818600000|2022-07-14 17:10:00|11785.3|11784.4|11780.1|11779.2|11785.4|11784.5|11778.6|11777.5|1004
1657818900000|2022-07-14 17:15:00|11780|11779.1|11797.9|11796.4|11798.2|11796.7|11778.6|11777.6|1151
1657819200000|2022-07-14 17:20:00|11797.6|11796.7|11794.8|11793.9|11802|11800.8|11793.7|11792.8|972
1657819500000|2022-07-14 17:25:00|11794.7|11793.8|11802.8|11801.9|11803.3|11802.4|11791.7|11790.8|973
1657819800000|2022-07-14 17:30:00|11802.7|11801.8|11791.6|11790.7|11803.1|11802.2|11790.1|11789|1037
1657820100000|2022-07-14 17:35:00|11791.7|11790.8|11792.2|11791.3|11792.4|11791.5|11787.4|11786.5|935
1657820400000|2022-07-14 17:40:00|11792.1|11791.2|11794.7|11793.8|11795.7|11794.8|11791.4|11790.5|784
1657820700000|2022-07-14 17:45:00|11794.8|11793.9|11792|11791.1|11794.8|11793.9|11790.3|11789.4|799
1657821000000|2022-07-14 17:50:00|11791.9|11791|11794|11793.1|11798.2|11797.3|11789.2|11788.3|1244
1657821300000|2022-07-14 17:55:00|11793.9|11793|11799|11798.1|11802.9|11802|11791.1|11790|1065
1657821600000|2022-07-14 18:00:00|11798.9|11798|11801.3|11800.4|11804.6|11803.7|11798.9|11798|987
1657821900000|2022-07-14 18:05:00|11801.1|11800.2|11805.9|11805|11808.2|11807.3|11800.6|11799.7|920
1657822200000|2022-07-14 18:10:00|11805.7|11804.8|11809.5|11808.6|11811.4|11810.5|11804.3|11803.4|848
1657822500000|2022-07-14 18:15:00|11809.6|11808.7|11818.7|11817.8|11819.1|11818.2|11807.6|11806.5|931
1657822800000|2022-07-14 18:20:00|11818.8|11817.9|11825.8|11824.9|11826.3|11825.4|11818.5|11817.6|791
1657823100000|2022-07-14 18:25:00|11825.7|11824.8|11827|11826.1|11829.7|11828.3|11823.2|11821.9|706
1657823400000|2022-07-14 18:30:00|11826.9|11826|11827.1|11826.2|11827.8|11826.9|11821.9|11821|848
1657823700000|2022-07-14 18:35:00|11827.2|11826.3|11838.1|11836.6|11838.2|11836.7|11827.2|11826.3|667
1657824000000|2022-07-14 18:40:00|11838.3|11836.8|11834.2|11833.3|11839.7|11838.2|11832.6|11831.7|891
1657824300000|2022-07-14 18:45:00|11834.1|11833.2|11836.6|11835.7|11837.3|11836.1|11833.1|11832|697
1657824600000|2022-07-14 18:50:00|11836.7|11835.8|11830.9|11830|11837.6|11836.4|11829.8|11828.6|873
1657824900000|2022-07-14 18:55:00|11830.8|11829.9|11832.1|11831.2|11835.6|11834.7|11829.1|11828.2|865
1657825200000|2022-07-14 19:00:00|11832.8|11831.9|11825.9|11824.4|11836.7|11835.8|11825.6|11824.3|1038
1657825500000|2022-07-14 19:05:00|11825.6|11824.7|11823.1|11821.6|11827.1|11825.9|11823|11821.5|1120
1657825800000|2022-07-14 19:10:00|11823.2|11821.7|11822.8|11821.3|11823.8|11822.5|11819.2|11817.9|994
1657826100000|2022-07-14 19:15:00|11822.9|11821.4|11819.4|11817.9|11824.4|11823.3|11818.9|11817.5|1013
1657826400000|2022-07-14 19:20:00|11819.5|11818|11823.9|11822.4|11824.3|11822.9|11819.1|11817.7|773
1657826700000|2022-07-14 19:25:00|11823.8|11822.3|11819.7|11818.2|11826.8|11825.5|11818.8|11817.4|904
1657827000000|2022-07-14 19:30:00|11819.9|11818.4|11819.4|11818.5|11822.2|11821|11818.2|11816.9|690
1657827300000|2022-07-14 19:35:00|11819.5|11818.6|11819.5|11818.6|11822|11820.8|11817.5|11816.3|783
1657827600000|2022-07-14 19:40:00|11819.6|11818.1|11822.8|11821.9|11823.7|11822|11817.9|11816.6|709
1657827900000|2022-07-14 19:45:00|11822.9|11821.4|11820.8|11819.9|11823.7|11822.4|11818.2|11816.6|686
1657828200000|2022-07-14 19:50:00|11820.7|11819.8|11820|11818.5|11825.5|11824.1|11817.9|11816.4|756
1657828500000|2022-07-14 19:55:00|11820.1|11818.6|11824.5|11823|11825.4|11823.4|11818.6|11816.7|700
1657828800000|2022-07-14 20:00:00|11824.6|11823.1|11827.3|11825.8|11827.7|11826.4|11821.6|11820.4|483
1657829100000|2022-07-14 20:05:00|11827.4|11825.9|11826.6|11825.1|11829.8|11828.6|11824.6|11823.1|398
1657829400000|2022-07-14 20:10:00|11826.5|11825|11826.2|11824.7|11831.2|11829.7|11826.2|11824.7|385
1657829700000|2022-07-14 20:15:00|11826.3|11824.8|11825.5|11824|11826.3|11824.8|11823.4|11821.9|203
1657830000000|2022-07-14 20:20:00|11825.3|11823.8|11825.5|11824|11826.1|11824.6|11821.6|11820.3|225
1657830300000|2022-07-14 20:25:00|11825.4|11823.9|11825.1|11824.2|11825.8|11824.6|11824.2|11822.9|206
1657830600000|2022-07-14 20:30:00|11825|11824.1|11828.4|11826.9|11828.5|11827.3|11823.8|11822.6|211
1657830900000|2022-07-14 20:35:00|11828.3|11826.8|11828.9|11827.4|11830.2|11828.5|11825.9|11824.4|205
1657831200000|2022-07-14 20:40:00|11829|11827.5|11827.8|11826.3|11829|11827.5|11827.1|11825.9|171
1657831500000|2022-07-14 20:45:00|11827.7|11826.2|11827.8|11826.3|11829.7|11827.2|11825.8|11824.3|188
1657831800000|2022-07-14 20:50:00|11827.9|11826.4|11827.7|11826.8|11829|11827.2|11827.5|11825.7|244
1657832100000|2022-07-14 20:55:00|11828.8|11826.5|11829.6|11819.1|11831.2|11826.9|11826.7|11819|363
1657832400000|2022-07-14 21:00:00|11829|11818|11827.7|11816.7|11829|11818|11827|11816|36
1657832700000|2022-07-14 21:05:00|11827.6|11816.6|11827|11817.4|11828|11818|11826.4|11816.6|45
1657833000000|2022-07-14 21:10:00|11827.8|11817.9|11825.2|11820.4|11828.3|11820.5|11825|11814.2|230
1657833300000|2022-07-14 21:15:00|11825.3|11820|11825.8|11820.3|11828.8|11821.6|11823.7|11814|222
1657833600000|2022-07-14 21:20:00|11826|11819.8|11825.4|11820.4|11826.8|11822|11824.3|11819.6|150
1657833900000|2022-07-14 21:25:00|11825.6|11820.3|11827|11821.2|11831.4|11821.3|11823.7|11816|217
1657834200000|2022-07-14 21:30:00|11826.4|11821.3|11826.4|11817|11834.8|11823.8|11823.5|11812.5|304
1657834500000|2022-07-14 21:35:00|11826.5|11817.2|11825.7|11818.9|11827.3|11821.7|11824.9|11815.1|197
1657834800000|2022-07-14 21:40:00|11825.8|11818.8|11826.2|11819.8|11827.9|11822.2|11825|11816.1|166
1657835100000|2022-07-14 21:45:00|11827.4|11820.3|11825.4|11821.3|11827.8|11821.9|11824.6|11816.7|254
1657835400000|2022-07-14 21:50:00|11825.6|11821.4|11826.2|11821.4|11826.9|11822.1|11825|11820.4|259
1657835700000|2022-07-14 21:55:00|11826.1|11821.5|11829.7|11823.6|11833.7|11824.1|11825.8|11820.9|271
1657836000000|2022-07-14 22:00:00|11829|11823.4|11829.3|11826.4|11831|11826.6|11827|11821.1|461
1657836300000|2022-07-14 22:05:00|11829.7|11826|11828.2|11825.1|11829.7|11826.1|11826.7|11823.2|225
1657836600000|2022-07-14 22:10:00|11827.9|11824.1|11829.9|11827.2|11830.4|11827.6|11827.7|11823.5|404
1657836900000|2022-07-14 22:15:00|11830|11827.1|11830|11827.7|11830.5|11827.9|11827.6|11825.2|578
1657837200000|2022-07-14 22:20:00|11830.1|11827.8|11826.6|11825.1|11830.1|11827.8|11825.9|11823.9|652
1657837500000|2022-07-14 22:25:00|11826.7|11825.2|11826.6|11825.1|11827.8|11825.5|11826.4|11824.1|443
1657837800000|2022-07-14 22:30:00|11826.8|11824.7|11827.3|11825.2|11827.6|11825.5|11826.2|11824.1|575
1657838100000|2022-07-14 22:35:00|11827.2|11825|11827.4|11825|11827.8|11825.6|11826.3|11824.3|548
1657838400000|2022-07-14 22:40:00|11827.7|11824.9|11828.3|11826.1|11828.8|11826.5|11826.9|11824.7|427
1657838700000|2022-07-14 22:45:00|11828.4|11826|11829.8|11827.5|11831|11828.8|11827.1|11825.3|560
1657839000000|2022-07-14 22:50:00|11829.7|11827.4|11827.5|11826|11830.4|11828.1|11827|11825.4|437
1657839300000|2022-07-14 22:55:00|11828.1|11825.5|11827.5|11825.1|11828.2|11826|11824.5|11822.8|933
1657839600000|2022-07-14 23:00:00|11827.6|11825.2|11826.5|11825|11828|11826.5|11825.8|11824.1|341
1657839900000|2022-07-14 23:05:00|11826.6|11825.1|11830.3|11829.4|11830.7|11829.5|11826.6|11825.1|425
1657840200000|2022-07-14 23:10:00|11830.2|11829.3|11827.5|11826|11830.3|11829.4|11826.9|11825.4|371
1657840500000|2022-07-14 23:15:00|11827.6|11826.1|11828.5|11827|11828.8|11827.3|11825.5|11824|406
1657840800000|2022-07-14 23:20:00|11828.6|11827.1|11827.5|11826|11828.7|11827.2|11825.8|11824.7|308
1657841100000|2022-07-14 23:25:00|11827.7|11826.2|11834.2|11832.7|11834.3|11832.8|11827.6|11826.1|312
1657841400000|2022-07-14 23:30:00|11834.6|11833.1|11837.7|11836.2|11838.8|11837.3|11833.9|11832.4|536
1657841700000|2022-07-14 23:35:00|11837.6|11836.1|11836.3|11834.8|11837.7|11836.4|11834.3|11833.1|483
1657842000000|2022-07-14 23:40:00|11836.2|11834.7|11838|11836.5|11838.8|11837.3|11835.3|11833.8|400
1657842300000|2022-07-14 23:45:00|11837.9|11836.4|11838.3|11836.8|11840.7|11839.5|11836.5|11835|368
1657842600000|2022-07-14 23:50:00|11838.4|11836.9|11838.7|11837.2|11839.9|11838.4|11837.2|11835.9|416
1657842900000|2022-07-14 23:55:00|11838.8|11837.3|11841.7|11840.2|11841.8|11840.6|11836.8|11835.5|442
1657843200000|2022-07-15 00:00:00|11841.5|11840|11836|11835.1|11842|11841|11834.2|11833.3|865
1657843500000|2022-07-15 00:05:00|11835.9|11835|11834.9|11834|11838.2|11837.3|11829|11828.1|745
1657843800000|2022-07-15 00:10:00|11834.8|11833.9|11831.7|11830.8|11837.2|11836|11831.1|11830.2|689
1657844100000|2022-07-15 00:15:00|11831.8|11830.9|11830.2|11829.3|11832.5|11831.6|11827.9|11827|702
1657844400000|2022-07-15 00:20:00|11830.1|11829.2|11824|11823.1|11830.3|11829.4|11822.2|11821|803
1657844700000|2022-07-15 00:25:00|11824.1|11823.2|11823.7|11822.8|11824.9|11824|11820.1|11819.2|716
1657845000000|2022-07-15 00:30:00|11823.6|11822.7|11828.3|11827.4|11828.7|11827.8|11823.2|11822.3|779
1657845300000|2022-07-15 00:35:00|11828.4|11827.5|11824.9|11823.4|11828.8|11827.9|11824.1|11823.2|731
1657845600000|2022-07-15 00:40:00|11825|11823.5|11822.3|11821.4|11827.6|11826.7|11821.4|11820.5|725
1657845900000|2022-07-15 00:45:00|11822.5|11821.6|11829|11828.1|11830.5|11829.6|11820.7|11819.7|721
1657846200000|2022-07-15 00:50:00|11829.1|11828.2|11825.1|11823.6|11829.4|11828.5|11819.6|11818.1|956
1657846500000|2022-07-15 00:55:00|11823.4|11821.9|11827.8|11826.3|11832.3|11830.8|11823.4|11821.9|1097
1657846800000|2022-07-15 01:00:00|11828|11826.5|11831.7|11830.2|11835.2|11833.7|11827.7|11826.2|1074
1657847100000|2022-07-15 01:05:00|11830.8|11829.3|11834.3|11832.8|11834.8|11833.3|11830.2|11828.8|1039
1657847400000|2022-07-15 01:10:00|11834.2|11832.7|11836.7|11835.2|11837.7|11836.1|11833.1|11831.6|817
1657847700000|2022-07-15 01:15:00|11836.6|11835.1|11831.3|11829.8|11837.2|11835.7|11831|11829.5|949
1657848000000|2022-07-15 01:20:00|11831.1|11829.6|11835.6|11834.1|11837.8|11836.3|11830.7|11829.2|1195
1657848300000|2022-07-15 01:25:00|11835.8|11834.3|11837.1|11835.6|11839.6|11838.1|11834.5|11833|1040
1657848600000|2022-07-15 01:30:00|11837.2|11835.7|11836.8|11835.9|11841.5|11840.6|11835.5|11834|787
1657848900000|2022-07-15 01:35:00|11836.9|11836|11841.1|11840.2|11843|11842.1|11836.1|11835.2|912
1657849200000|2022-07-15 01:40:00|11841|11840.1|11836.8|11835.9|11842.7|11841.8|11836.6|11835.7|998
1657849500000|2022-07-15 01:45:00|11836.9|11836|11844.2|11842.7|11847.5|11846.1|11836.8|11835.9|839
1657849800000|2022-07-15 01:50:00|11844.3|11842.8|11845.4|11844.5|11848.1|11846.8|11842.8|11841.4|690
1657850100000|2022-07-15 01:55:00|11845.5|11844.6|11847.4|11845.9|11848.8|11847.6|11845.1|11844.2|654
1657850400000|2022-07-15 02:00:00|11847.3|11845.8|11847.7|11846.8|11849.7|11848.8|11843.4|11842|935
1657850700000|2022-07-15 02:05:00|11847.8|11846.9|11848.7|11847.8|11850.4|11849.5|11846.7|11845.8|840
1657851000000|2022-07-15 02:10:00|11848.8|11847.9|11849.4|11848.5|11850.2|11849.3|11847|11846.1|733
1657851300000|2022-07-15 02:15:00|11849.2|11848.3|11850.4|11849.5|11852.2|11851.3|11846.5|11845.5|702
1657851600000|2022-07-15 02:20:00|11850.3|11849.4|11847.7|11846.8|11852.4|11851.5|11847.2|11846.3|761
1657851900000|2022-07-15 02:25:00|11847.6|11846.7|11848.1|11847.2|11849.8|11848.7|11846.8|11845.9|617
1657852200000|2022-07-15 02:30:00|11848.2|11847.3|11844.3|11843.4|11848.5|11847.6|11841.9|11840.9|880
1657852500000|2022-07-15 02:35:00|11844.2|11843.3|11841.8|11840.9|11844.7|11843.5|11840.5|11839.6|707
1657852800000|2022-07-15 02:40:00|11841.9|11841|11839.1|11838.2|11843.6|11842.3|11839|11838.1|724
1657853100000|2022-07-15 02:45:00|11839.2|11838.3|11838.2|11837.3|11840.5|11839.1|11837.2|11836.3|683
1657853400000|2022-07-15 02:50:00|11838.1|11837.2|11844.1|11843.2|11844.4|11843.5|11837.7|11836.8|815
1657853700000|2022-07-15 02:55:00|11843.9|11843|11839.9|11839|11845|11844.1|11836.9|11836|872
1657854000000|2022-07-15 03:00:00|11840|11839.1|11838.7|11837.8|11842.4|11841.5|11836.1|11835.2|699
1657854300000|2022-07-15 03:05:00|11838.6|11837.7|11838.9|11838|11840.1|11839|11836|11835.1|507
1657854600000|2022-07-15 03:10:00|11839|11838.1|11836.5|11835.6|11839.8|11838.9|11836.1|11834.9|660
1657854900000|2022-07-15 03:15:00|11836.4|11835.5|11833.4|11832.5|11837.5|11836.6|11831.8|11830.9|625
1657855200000|2022-07-15 03:20:00|11833.3|11832.4|11833.5|11832.6|11834.9|11833.8|11831.4|11830.5|797
1657855500000|2022-07-15 03:25:00|11833.6|11832.7|11831.3|11830.4|11836.3|11835.4|11830.7|11829.5|608
1657855800000|2022-07-15 03:30:00|11830.8|11829.9|11830.3|11829.4|11833|11832.1|11828.6|11827.7|630
1657856100000|2022-07-15 03:35:00|11830.4|11829.5|11832.8|11831.9|11833.4|11832.3|11829|11828.1|738
1657856400000|2022-07-15 03:40:00|11833|11832.1|11833.8|11832.3|11834.6|11833.7|11831.5|11830.6|527
1657856700000|2022-07-15 03:45:00|11833.9|11832.4|11832.2|11831.3|11834|11833.1|11830.3|11829.4|507
1657857000000|2022-07-15 03:50:00|11832.1|11831.2|11830.9|11830|11832.6|11831.7|11830|11829.1|556
1657857300000|2022-07-15 03:55:00|11830.8|11829.9|11830.2|11829.3|11832|11831.1|11828.6|11827.7|640
1657857600000|2022-07-15 04:00:00|11830.1|11829.2|11829.3|11828.4|11831.1|11830|11826.7|11825.8|637
1657857900000|2022-07-15 04:05:00|11829.2|11828.3|11827.2|11826.3|11830|11829.1|11826.3|11825.4|585
1657858200000|2022-07-15 04:10:00|11827.1|11826.2|11828.3|11827.4|11830.5|11829.6|11826.9|11826|497
1657858500000|2022-07-15 04:15:00|11828.4|11827.5|11832|11831.1|11832.2|11831.3|11828.2|11827.3|446
1657858800000|2022-07-15 04:20:00|11831.9|11831|11831.7|11830.8|11833|11832.1|11828.8|11827.9|491
1657859100000|2022-07-15 04:25:00|11831.6|11830.7|11829.3|11827.8|11833.7|11832.2|11828.8|11827.3|677
1657859400000|2022-07-15 04:30:00|11829.2|11827.7|11831.3|11829.8|11833.2|11831.7|11828.4|11826.9|715
1657859700000|2022-07-15 04:35:00|11831.2|11829.7|11831.2|11829.7|11832.1|11830.6|11828.5|11827|894
1657860000000|2022-07-15 04:40:00|11830.7|11829.2|11832.4|11830.9|11832.6|11831.1|11829.4|11827.9|968
1657860300000|2022-07-15 04:45:00|11832.5|11831|11833.8|11832.3|11835|11833.5|11832.2|11830.7|587
1657860600000|2022-07-15 04:50:00|11833.7|11832.2|11831.4|11829.9|11833.8|11832.3|11828.5|11827|760
1657860900000|2022-07-15 04:55:00|11830.9|11829.4|11832.2|11830.7|11833.9|11832.4|11830.6|11829.1|717
1657861200000|2022-07-15 05:00:00|11832.1|11830.6|11823.8|11822.3|11832.4|11830.9|11823.6|11822.1|789
1657861500000|2022-07-15 05:05:00|11823.7|11822.2|11825.4|11823.9|11826.5|11825|11823.1|11821.6|665
1657861800000|2022-07-15 05:10:00|11825.3|11823.8|11828.8|11827.3|11830|11828.5|11825.3|11823.8|748
1657862100000|2022-07-15 05:15:00|11828.6|11827.1|11825.4|11823.9|11829.6|11828.1|11825.2|11823.7|660
1657862400000|2022-07-15 05:20:00|11825.3|11823.8|11825.1|11823.6|11826|11824.5|11822|11820.5|935
1657862700000|2022-07-15 05:25:00|11825.2|11823.7|11826.4|11824.9|11828.4|11826.9|11824.4|11822.9|642
1657863000000|2022-07-15 05:30:00|11826.2|11824.7|11825.9|11824.4|11827.3|11825.8|11824.5|11823|850
1657863300000|2022-07-15 05:35:00|11826.1|11824.6|11824.5|11823|11828.8|11827.3|11823.9|11822.4|860
1657863600000|2022-07-15 05:40:00|11824.6|11823.1|11830.1|11828.6|11830.7|11829.2|11821.4|11819.9|695
1657863900000|2022-07-15 05:45:00|11830|11828.5|11835.4|11833.9|11837.2|11835.7|11830|11828.5|870
1657864200000|2022-07-15 05:50:00|11835.6|11834|11836|11834.5|11838.8|11837.3|11834.1|11832.2|676
1657864500000|2022-07-15 05:55:00|11836.2|11834.7|11818.7|11817.2|11837.5|11835.3|11818.2|11815.6|1062
1657864800000|2022-07-15 06:00:00|11818.4|11816.9|11820.6|11819.1|11825.2|11822.9|11815.6|11814.1|1191
1657865100000|2022-07-15 06:05:00|11820.4|11818.9|11822.7|11821.2|11822.8|11821.3|11815.5|11814|945
1657865400000|2022-07-15 06:10:00|11822.4|11820.9|11824.6|11823.1|11826.7|11825.2|11818.9|11817.4|911
1657865700000|2022-07-15 06:15:00|11824.7|11823.2|11825.4|11823.9|11827.6|11826.1|11822.2|11820.7|922
1657866000000|2022-07-15 06:20:00|11825.6|11824.1|11826.3|11824.8|11827|11825.5|11822.6|11821.1|1196
1657866300000|2022-07-15 06:25:00|11826.1|11824.6|11823|11821.5|11826.9|11825.4|11818.8|11817.3|1260
1657866600000|2022-07-15 06:30:00|11822.9|11821.4|11817.4|11815.9|11823.8|11822.3|11815.1|11813.6|1270
1657866900000|2022-07-15 06:35:00|11817.5|11816|11818.6|11817.1|11818.6|11817.1|11812|11810.7|1249
1657867200000|2022-07-15 06:40:00|11819.3|11817.8|11821.6|11820.1|11825|11823.3|11816.4|11814.9|1377
1657867500000|2022-07-15 06:45:00|11821.4|11819.9|11822.5|11820.7|11823.2|11821.2|11814.7|11813.6|1471
1657867800000|2022-07-15 06:50:00|11822.3|11820.8|11823.9|11822.4|11826.6|11825.1|11820.5|11819|1076
1657868100000|2022-07-15 06:55:00|11823.8|11822.3|11814.9|11813.4|11824.5|11823|11812.8|11811.3|1267
1657868400000|2022-07-15 07:00:00|11815.1|11813.6|11813.8|11812.3|11817.6|11816.1|11807.7|11806.3|1543
1657868700000|2022-07-15 07:05:00|11813.9|11812.4|11817.2|11815.7|11817.3|11815.8|11804.9|11803.6|1573
1657869000000|2022-07-15 07:10:00|11817.1|11815.6|11819.3|11817.8|11820.8|11819.3|11811.5|11810|1602
1657869300000|2022-07-15 07:15:00|11819.2|11817.7|11819.8|11818.3|11821|11819.5|11811.3|11809.8|1147
1657869600000|2022-07-15 07:20:00|11819.9|11818.4|11823.3|11821.8|11826.2|11824.7|11818.3|11816.8|1163
1657869900000|2022-07-15 07:25:00|11823.5|11822|11831.8|11830.3|11832.1|11830.6|11823.4|11821.9|1294
1657870200000|2022-07-15 07:30:00|11831.4|11829.9|11835.4|11833.9|11839.6|11838.1|11831.1|11829.6|1328
1657870500000|2022-07-15 07:35:00|11835|11833.5|11840.9|11839.4|11846.1|11844.6|11834.4|11832.9|1257
1657870800000|2022-07-15 07:40:00|11841|11839.5|11842.5|11841|11844.2|11842.7|11836|11834.5|1072
1657871100000|2022-07-15 07:45:00|11842.4|11840.9|11845.3|11843.8|11845.5|11844|11838.3|11836.8|1126
1657871400000|2022-07-15 07:50:00|11845.1|11843.6|11835.2|11833.7|11845.3|11843.8|11834.7|11833.2|1077
1657871700000|2022-07-15 07:55:00|11835.1|11833.6|11832.2|11830.7|11835.5|11834|11829.6|11828.1|1099
1657872000000|2022-07-15 08:00:00|11833|11831.5|11831|11829.5|11835.2|11833.7|11830.3|11828.6|1234
1657872300000|2022-07-15 08:05:00|11831.3|11829.8|11830.7|11829.2|11837.1|11835.6|11827.5|11826|1155
1657872600000|2022-07-15 08:10:00|11830.6|11829.1|11822.2|11820.7|11830.6|11829.1|11818.8|11817.3|1231
1657872900000|2022-07-15 08:15:00|11822|11820.5|11825.3|11823.8|11827.3|11825.8|11821.4|11819.9|1064
1657873200000|2022-07-15 08:20:00|11825.2|11823.7|11832.9|11831.4|11833.3|11831.8|11824.8|11823.3|1104
1657873500000|2022-07-15 08:25:00|11833.2|11831.7|11830.1|11828.6|11833.2|11831.7|11824.5|11823|1133
1657873800000|2022-07-15 08:30:00|11830.3|11828.8|11825.1|11823.6|11835.9|11834.4|11823.9|11822.2|1051
1657874100000|2022-07-15 08:35:00|11825|11823.5|11826.6|11825.1|11827.4|11825.9|11822.9|11821.4|830
1657874400000|2022-07-15 08:40:00|11826.4|11824.9|11830|11828.5|11834|11832.5|11824|11822.5|1106
1657874700000|2022-07-15 08:45:00|11829.9|11828.4|11837.8|11836.3|11838.3|11836.9|11828.7|11827.2|1157
1657875000000|2022-07-15 08:50:00|11838.1|11836.6|11836.5|11835|11839.8|11838.3|11832.7|11831.2|1116
1657875300000|2022-07-15 08:55:00|11836.6|11835.1|11828.4|11826.6|11839.1|11837.6|11827.8|11826.3|1123
1657875600000|2022-07-15 09:00:00|11828.2|11826.7|11830.5|11829|11833.1|11831.6|11823.4|11821.9|1083
1657875900000|2022-07-15 09:05:00|11830.4|11828.9|11837.1|11835.6|11838.5|11837|11830.4|11828.9|1344
1657876200000|2022-07-15 09:10:00|11837|11835.5|11837.6|11836.1|11843|11841.5|11837|11835.5|1072
1657876500000|2022-07-15 09:15:00|11837.7|11836.2|11842.6|11841.1|11845.6|11844.1|11837.6|11836.1|1450
1657876800000|2022-07-15 09:20:00|11842.7|11841.2|11829.8|11828.3|11844.2|11843.3|11829.2|11827.9|703
1657877100000|2022-07-15 09:25:00|11829.9|11828.4|11829.9|11828.4|11833.2|11831.9|11827|11825.8|1104
1657877400000|2022-07-15 09:30:00|11830|11828.5|11833.3|11831.8|11833.6|11832.4|11823.5|11822.6|918
1657877700000|2022-07-15 09:35:00|11833.5|11832|11832.9|11832|11835.7|11834.5|11829.9|11828.7|1005
1657878000000|2022-07-15 09:40:00|11832.8|11831.9|11831.8|11830.9|11834.8|11833.9|11828|11827.1|904
1657878300000|2022-07-15 09:45:00|11831.7|11830.8|11835.6|11834.7|11836.4|11835.5|11830.9|11829.9|767
1657878600000|2022-07-15 09:50:00|11835.7|11834.8|11834.7|11833.8|11837.6|11836.7|11829.5|11828.6|1040
1657878900000|2022-07-15 09:55:00|11834.6|11833.7|11835.8|11834.9|11839.1|11838.2|11832.4|11831.5|852
1657879200000|2022-07-15 10:00:00|11835.7|11834.8|11830.2|11829.3|11835.8|11834.9|11828.5|11827.4|857
1657879500000|2022-07-15 10:05:00|11830|11829.1|11826.6|11825.7|11831.2|11830.3|11825.4|11824.5|849
1657879800000|2022-07-15 10:10:00|11826.7|11825.8|11831.1|11830.2|11834.9|11834|11826.4|11825.5|822
1657880100000|2022-07-15 10:15:00|11831.2|11830.3|11830.6|11829.7|11831.3|11830.4|11827.5|11826.6|693
1657880400000|2022-07-15 10:20:00|11830.7|11829.8|11829.1|11828.2|11835.7|11834.7|11827.4|11826.5|720
1657880700000|2022-07-15 10:25:00|11829|11828.1|11834|11833.1|11834.5|11833.6|11828.6|11827.7|791
1657881000000|2022-07-15 10:30:00|11834.1|11833.2|11839|11837.5|11841.8|11840.8|11834.1|11833.2|856
1657881300000|2022-07-15 10:35:00|11838.8|11837.9|11839.1|11838.2|11841|11839.8|11835.3|11834.4|865
1657881600000|2022-07-15 10:40:00|11839.2|11838.3|11843.2|11842.3|11846.2|11845.3|11837.8|11836.9|869
1657881900000|2022-07-15 10:45:00|11843.5|11842.6|11849.5|11848|11853.7|11852.7|11843.5|11842.6|1148
1657882200000|2022-07-15 10:50:00|11849.6|11848.1|11848.3|11846.8|11851.4|11850.5|11845.5|11844.3|869
1657882500000|2022-07-15 10:55:00|11848.4|11846.9|11841.2|11839.7|11850.9|11850|11838.2|11837.1|892
1657882800000|2022-07-15 11:00:00|11841.3|11839.8|11839.8|11838.9|11843.5|11842.1|11837.6|11836.7|852
1657883100000|2022-07-15 11:05:00|11839.7|11838.8|11837.7|11836.8|11843.1|11842.2|11837|11836.1|916
1657883400000|2022-07-15 11:10:00|11837.8|11836.9|11838.6|11837.7|11839.1|11838.1|11832.7|11831.4|937
1657883700000|2022-07-15 11:15:00|11838.7|11837.8|11833.6|11832.1|11839|11837.8|11826.1|11824.7|1013
1657884000000|2022-07-15 11:20:00|11833.5|11832|11828.7|11827.8|11834.1|11833.1|11828|11826|1018
1657884300000|2022-07-15 11:25:00|11828.6|11827.7|11831.6|11830.7|11833.4|11832.5|11827|11826.1|951
1657884600000|2022-07-15 11:30:00|11831.5|11830.6|11842.1|11841.2|11843.9|11843|11831.4|11830.5|978
1657884900000|2022-07-15 11:35:00|11842.4|11841.5|11840.7|11839.8|11842.6|11841.7|11838.4|11837.5|763
1657885200000|2022-07-15 11:40:00|11840.6|11839.7|11835.6|11834.7|11841.3|11840.4|11834.4|11833.5|738
1657885500000|2022-07-15 11:45:00|11835.7|11834.2|11840.1|11838.6|11841.1|11840|11830.7|11829.8|715
1657885800000|2022-07-15 11:50:00|11839.9|11839|11839.3|11838.4|11842.5|11841.4|11837.1|11836.1|708
1657886100000|2022-07-15 11:55:00|11839.4|11838.5|11835|11834.1|11840|11838.8|11829.2|11828.3|958
1657886400000|2022-07-15 12:00:00|11835.3|11834.4|11833.2|11832.3|11840.7|11839.8|11832.8|11831|987
1657886700000|2022-07-15 12:05:00|11833.1|11832.2|11837.2|11836.3|11839.5|11838.6|11830.7|11829.6|761
1657887000000|2022-07-15 12:10:00|11837.3|11836.4|11836.9|11836|11844.2|11843.1|11835.4|11834.5|777
1657887300000|2022-07-15 12:15:00|11837.1|11835.6|11839.2|11838.3|11840.7|11839.8|11834.8|11833.9|842
1657887600000|2022-07-15 12:20:00|11839.3|11838.4|11839.9|11839|11842.2|11841.3|11834.6|11833.7|1119
1657887900000|2022-07-15 12:25:00|11839.8|11838.9|11841.2|11836.8|11846.6|11845.5|11835.4|11834.5|1095
1657888200000|2022-07-15 12:30:00|11841.3|11836.5|11811.4|11809.9|11849.4|11846.6|11808.2|11806.4|2236
1657888500000|2022-07-15 12:35:00|11811.5|11810|11835.7|11834.2|11840.3|11839|11809.8|11808.3|2054
1657888800000|2022-07-15 12:40:00|11835.5|11834|11834.6|11833.7|11840.3|11838.9|11828.5|11827.6|1525
1657889100000|2022-07-15 12:45:00|11834.3|11833.4|11838.5|11837|11847.4|11846.5|11831.8|11830.9|1560
1657889400000|2022-07-15 12:50:00|11838.4|11836.9|11838|11836.5|11842.6|11841.7|11833|11832.1|1214
1657889700000|2022-07-15 12:55:00|11838.1|11836.6|11847.6|11846.1|11848.3|11847.1|11838.1|11836.6|1586
1657890000000|2022-07-15 13:00:00|11847.8|11846.3|11858|11857.1|11858.5|11857.6|11843.5|11842.6|1468
1657890300000|2022-07-15 13:05:00|11858.1|11857.2|11868.3|11867.4|11869.2|11868.2|11858.1|11857.2|1246
1657890600000|2022-07-15 13:10:00|11868.2|11867.3|11866|11863.4|11871.5|11870.2|11864.8|11863.4|1243
1657890900000|2022-07-15 13:15:00|11865.8|11863.5|11850.4|11849.5|11866.3|11863.5|11848.7|11847.8|1403
1657891200000|2022-07-15 13:20:00|11850.3|11849.4|11837|11835.5|11853.4|11851.9|11831.4|11830.3|1502
1657891500000|2022-07-15 13:25:00|11837.3|11835.8|11829.9|11828.4|11839.7|11838.3|11827|11826.1|1153
1657891800000|2022-07-15 13:30:00|11829.7|11828.8|11834.7|11833.2|11839.5|11838.3|11825.2|11823.7|1598
1657892100000|2022-07-15 13:35:00|11834.5|11833|11829.2|11828.3|11839.3|11837.8|11825.6|11824.3|1652
1657892400000|2022-07-15 13:40:00|11828.9|11828|11828|11827.1|11831.3|11830.4|11823.5|11822.6|1414
1657892700000|2022-07-15 13:45:00|11828.1|11827.2|11820|11818.5|11828.2|11827.3|11816.8|11815.3|1405
1657893000000|2022-07-15 13:50:00|11819.9|11818.4|11814.9|11814|11822.8|11821.3|11814.1|11813|1249
1657893300000|2022-07-15 13:55:00|11815.1|11814.2|11829.1|11824.8|11830.1|11827.3|11814.4|11813.5|1089
1657893600000|2022-07-15 14:00:00|11828.8|11825.6|11861|11860.1|11862.4|11860.6|11828.8|11825.6|2248
1657893900000|2022-07-15 14:05:00|11860.7|11859.8|11849.9|11848.4|11864.9|11863.4|11846.7|11845.2|1834
1657894200000|2022-07-15 14:10:00|11850|11848.5|11845.3|11844.4|11859.9|11858.4|11845.3|11844.4|1584
1657894500000|2022-07-15 14:15:00|11846|11845.1|11840.5|11839.6|11848.8|11847.9|11836.5|11835|1453
1657894800000|2022-07-15 14:20:00|11840.4|11839.5|11846.2|11845.3|11848.4|11847|11831.9|11830.6|1452
1657895100000|2022-07-15 14:25:00|11846.1|11845.2|11862.4|11861.5|11865|11863.9|11846.1|11845.2|1312
1657895400000|2022-07-15 14:30:00|11862.3|11861.4|11862.7|11861.8|11866.3|11864.9|11851.5|11850.4|1415
1657895700000|2022-07-15 14:35:00|11862.6|11861.7|11869.6|11868.7|11875.3|11874.4|11861.5|11860.6|1439
1657896000000|2022-07-15 14:40:00|11869.4|11868.5|11864.9|11863.4|11874.3|11873.4|11863.7|11862.8|1352
1657896300000|2022-07-15 14:45:00|11864.5|11863.6|11855.9|11855|11865.2|11863.8|11852.6|11851.7|1525
1657896600000|2022-07-15 14:50:00|11856.2|11854.7|11852.2|11851.3|11861.1|11860.2|11849.9|11849|1334
1657896900000|2022-07-15 14:55:00|11852.1|11851.2|11855.4|11854.5|11861.2|11860.3|11848.3|11847.4|1584
1657897200000|2022-07-15 15:00:00|11855.7|11854.8|11857|11856.1|11858.8|11857.4|11848.4|11847.3|1460
1657897500000|2022-07-15 15:05:00|11857.8|11856.3|11863.9|11863|11864.2|11863.3|11854.8|11853.4|1014
1657897800000|2022-07-15 15:10:00|11864.2|11863.3|11860.2|11859.3|11864.5|11863.6|11853.1|11852.1|1341
1657898100000|2022-07-15 15:15:00|11860.5|11859.6|11861.3|11860.4|11864|11863.1|11857.9|11857|1024
1657898400000|2022-07-15 15:20:00|11861.2|11860.3|11862.6|11861.7|11867.5|11866.6|11861.2|11860.3|1026
1657898700000|2022-07-15 15:25:00|11862.7|11861.8|11870.3|11869.4|11872.3|11871.2|11862.5|11861.4|1029
1657899000000|2022-07-15 15:30:00|11870.6|11869.7|11866.7|11865.8|11870.6|11869.7|11861.6|11860.7|939
1657899300000|2022-07-15 15:35:00|11866.8|11865.9|11867.6|11866.7|11872.1|11871.2|11864.4|11863.3|932
1657899600000|2022-07-15 15:40:00|11867.5|11866.6|11866.3|11865.4|11867.9|11867|11860.8|11859.9|906
1657899900000|2022-07-15 15:45:00|11866.4|11865.5|11867.8|11866.9|11869.9|11869|11865.7|11864.6|864
1657900200000|2022-07-15 15:50:00|11867.6|11866.7|11865.8|11864.9|11868.9|11868|11863.3|11862.4|904
1657900500000|2022-07-15 15:55:00|11865.9|11865|11860.4|11858.9|11868.1|11867.2|11859.9|11858.8|944
1657900800000|2022-07-15 16:00:00|11860.5|11859|11853.1|11852.2|11861|11860.1|11851.2|11850.3|984
1657901100000|2022-07-15 16:05:00|11853.2|11852.3|11851.3|11850.4|11855.7|11854.6|11849.8|11848.9|709
1657901400000|2022-07-15 16:10:00|11851.4|11850.5|11850.8|11849.9|11854.6|11853.4|11848.6|11847.7|734
1657901700000|2022-07-15 16:15:00|11851.3|11850.4|11853|11851.5|11853.9|11852.9|11849.1|11848.2|724
1657902000000|2022-07-15 16:20:00|11852.5|11851.6|11852.3|11851.4|11854.7|11853.8|11850.7|11849.5|580
1657902300000|2022-07-15 16:25:00|11852.4|11851.5|11849.5|11848.6|11853.8|11852.7|11848.1|11847.2|530
1657902600000|2022-07-15 16:30:00|11849.2|11848.3|11843.7|11842.8|11850.4|11849.5|11842.4|11841|664
1657902900000|2022-07-15 16:35:00|11843.6|11842.1|11846.8|11845.9|11849.9|11849|11841.7|11840.2|745
1657903200000|2022-07-15 16:40:00|11846.6|11845.7|11847.5|11846.6|11848.5|11847.6|11843.5|11842.6|617
1657903500000|2022-07-15 16:45:00|11847.3|11846.4|11848.1|11847.2|11849.1|11847.9|11846.1|11845.2|472
1657903800000|2022-07-15 16:50:00|11848.2|11847.3|11849.3|11848.4|11851|11850.1|11846.4|11845.4|776
1657904100000|2022-07-15 16:55:00|11849.2|11848.3|11855.8|11854.9|11855.9|11855|11848.1|11847.2|691
1657904400000|2022-07-15 17:00:00|11855.9|11855|11861.7|11860.8|11861.8|11860.9|11855.1|11854|790
1657904700000|2022-07-15 17:05:00|11862.1|11860.6|11860.4|11859.5|11863.7|11862.5|11859.3|11858.2|540
1657905000000|2022-07-15 17:10:00|11860.5|11859.6|11863.9|11862.4|11865.3|11864.1|11859.7|11858.4|531
1657905300000|2022-07-15 17:15:00|11863.7|11862.8|11861.8|11860.9|11864.1|11862.9|11859.3|11858|626
1657905600000|2022-07-15 17:20:00|11861.9|11861|11855.8|11854.9|11861.9|11861|11855.3|11854.4|626
1657905900000|2022-07-15 17:25:00|11856.2|11854.7|11858.5|11857.6|11859.2|11858.3|11854.6|11853.2|440
1657906200000|2022-07-15 17:30:00|11858.3|11857.4|11858.5|11857.6|11859.8|11858.9|11856|11855.1|625
1657906500000|2022-07-15 17:35:00|11858.6|11857.7|11862.6|11861.7|11863.2|11862.1|11856.8|11855.9|582
1657906800000|2022-07-15 17:40:00|11862.7|11861.8|11862.5|11861|11863.9|11863|11858.1|11856.9|607
1657907100000|2022-07-15 17:45:00|11862.6|11861.1|11857.6|11856.1|11862.8|11861.3|11856.5|11855.3|567
1657907400000|2022-07-15 17:50:00|11857.7|11856.2|11855.9|11855|11857.9|11856.9|11854.6|11853.7|498
1657907700000|2022-07-15 17:55:00|11855.8|11854.9|11858.8|11857.9|11860.1|11859.1|11855.5|11854.4|511
1657908000000|2022-07-15 18:00:00|11858.9|11858|11859.2|11858.3|11860.9|11859.6|11857.6|11856.4|544
1657908300000|2022-07-15 18:05:00|11859.3|11858.4|11859.4|11858.5|11863|11861.9|11859.3|11858.1|340
1657908600000|2022-07-15 18:10:00|11859.5|11858.6|11856.9|11856|11860|11859.1|11855.7|11854.4|511
1657908900000|2022-07-15 18:15:00|11857|11856.1|11855.9|11855|11857.4|11856.5|11854|11852.8|507
1657909200000|2022-07-15 18:20:00|11855.8|11854.9|11853.8|11852.3|11856.1|11855.2|11853.1|11852.1|549
1657909500000|2022-07-15 18:25:00|11853.7|11852.2|11855.2|11853.7|11855.5|11854|11851.4|11850|538
1657909800000|2022-07-15 18:30:00|11855.3|11853.8|11853.8|11852.9|11855.3|11853.8|11849.4|11848.5|427
1657910100000|2022-07-15 18:35:00|11853.9|11853|11857.9|11856.4|11858.1|11856.9|11853.6|11852.4|374
1657910400000|2022-07-15 18:40:00|11858.1|11856.6|11858.6|11857.7|11859.2|11858|11857|11856.1|325
1657910700000|2022-07-15 18:45:00|11858.5|11857.6|11857.4|11855.9|11859.2|11858.1|11856.3|11855.2|273
1657911000000|2022-07-15 18:50:00|11856.8|11856.1|11858.7|11857.8|11859.1|11858.2|11855.9|11855|322
1657911300000|2022-07-15 18:55:00|11858.6|11857.7|11857.6|11856.7|11858.7|11857.8|11854.8|11853.9|462
1657911600000|2022-07-15 19:00:00|11858|11857.1|11855.8|11854.3|11860.9|11859.9|11853.7|11852.6|557
1657911900000|2022-07-15 19:05:00|11856|11854.5|11856.4|11854.9|11856.6|11855.5|11854.7|11853.4|414
1657912200000|2022-07-15 19:10:00|11856.3|11854.8|11857.4|11856.5|11858.4|11857|11855.1|11853.9|516
1657912500000|2022-07-15 19:15:00|11857.3|11856.4|11858|11856.5|11859.7|11858.4|11857|11855.9|398
1657912800000|2022-07-15 19:20:00|11858.1|11856.6|11859.9|11858.4|11861.3|11860|11858.1|11856.6|457
1657913100000|2022-07-15 19:25:00|11859.8|11858.3|11861.4|11860.5|11862.5|11861|11859.1|11857.9|415
1657913400000|2022-07-15 19:30:00|11861.5|11860.6|11858.3|11856.8|11862.2|11861|11857.4|11856.2|546
1657913700000|2022-07-15 19:35:00|11858.5|11857|11854.5|11853.6|11859.2|11857.8|11853.2|11852.1|393
1657914000000|2022-07-15 19:40:00|11854.6|11853.7|11856.8|11855.9|11857|11856.1|11853.4|11852.2|477
1657914300000|2022-07-15 19:45:00|11856.7|11855.8|11856.1|11854.6|11857.8|11856.5|11854.4|11852.9|378
1657914600000|2022-07-15 19:50:00|11856.9|11855.4|11859.9|11858.4|11861|11859.5|11854.5|11853.3|711
1657914900000|2022-07-15 19:55:00|11859.8|11858.3|11867.4|11865.9|11868.5|11867.3|11858.7|11857.5|727
1657915200000|2022-07-15 20:00:00|11867.5|11866|11864.6|11863.1|11871.4|11869.9|11864.1|11862.6|637
1657915500000|2022-07-15 20:05:00|11864.5|11863|11864.2|11863.3|11866.1|11864.6|11863.8|11862.3|252
1657915800000|2022-07-15 20:10:00|11864.7|11863.2|11864.3|11862.8|11865.2|11863.7|11863.3|11861.5|224
1657916100000|2022-07-15 20:15:00|11864.6|11863.1|11864.9|11863.4|11865.5|11864|11864|11862.5|222
1657916400000|2022-07-15 20:20:00|11864.8|11863.3|11863.1|11861.6|11865|11863.5|11862.9|11861.4|309
1657916700000|2022-07-15 20:25:00|11863|11861.5|11865.4|11863.9|11865.8|11864.3|11862.7|11861.2|267
1657917000000|2022-07-15 20:30:00|11865.5|11864|11865.6|11864.1|11866.9|11865.4|11864.1|11862.6|166
1657917300000|2022-07-15 20:35:00|11865.7|11864.2|11867.1|11865.6|11867.5|11866|11865.5|11864|153
1657917600000|2022-07-15 20:40:00|11867.4|11865.9|11867.9|11866.4|11868.5|11867|11863.6|11862.1|212
1657917900000|2022-07-15 20:45:00|11868|11866.5|11865.6|11864.1|11868.8|11867.3|11864.8|11863.3|149
1657918200000|2022-07-15 20:50:00|11865.5|11864|11865.4|11863.9|11866.7|11864.3|11863.2|11858.9|145
1657918500000|2022-07-15 20:55:00|11865.3|11863.8|11870.1|11868.6|11875.4|11869|11864.8|11860.2|130
1658088000000|2022-07-17 20:00:00|11882.2|11861.2|11882.4|11864.7|11883.8|11864.7|11882.2|11861.2|5
1658088300000|2022-07-17 20:05:00|11883.1|11863.4|11881.9|11864.2|11883.8|11864.2|11881.9|11862.8|11
1658088600000|2022-07-17 20:10:00|11882.9|11865.2|11883.3|11865.6|11888|11869.4|11882.9|11865.2|10
1658088900000|2022-07-17 20:15:00|11883.8|11865.2|11883.8|11864.6|11884.6|11865.2|11883.3|11863.8|10
1658089200000|2022-07-17 20:20:00|11884.6|11863.8|11886.2|11871.7|11887.2|11871.7|11883.3|11863.8|18
1658089500000|2022-07-17 20:25:00|11885.3|11866.1|11886.2|11871.7|11886.2|11871.7|11884.6|11866.1|4
1658089800000|2022-07-17 20:30:00|11885.3|11866.1|11884.7|11871.1|11886.2|11871.7|11884.6|11865.3|23
1658090100000|2022-07-17 20:35:00|11885.3|11866.1|11884.7|11871.1|11886.1|11871.1|11882.2|11865.3|9
1658090400000|2022-07-17 20:40:00|11884.6|11866.8|11885.3|11866.1|11886.1|11866.8|11884.6|11865.3|8
1658090700000|2022-07-17 20:45:00|11881.8|11869.2|11883|11868.4|11884.7|11871.1|11881.8|11868.4|7
1658091000000|2022-07-17 20:50:00|11884.7|11871.1|11881.2|11867.6|11884.9|11871.9|11881.2|11867.6|26
1658091300000|2022-07-17 20:55:00|11881.6|11869|11877|11863.8|11883.5|11869.8|11876|11863.8|43
1658091600000|2022-07-17 21:00:00|11876.6|11864|11872.6|11865.8|11879.1|11865.9|11872.6|11861.8|29
1658091900000|2022-07-17 21:05:00|11873.3|11865.9|11872.9|11865.6|11874.8|11866.5|11872.6|11864.6|54
1658092200000|2022-07-17 21:10:00|11872.5|11866.2|11873.5|11866|11874.6|11866.5|11872.5|11864.8|94
1658092500000|2022-07-17 21:15:00|11873.6|11866.1|11873.8|11866.3|11874.7|11866.5|11872.5|11864.9|89
1658092800000|2022-07-17 21:20:00|11873.6|11865.6|11873.7|11866.1|11874.5|11866.5|11872.3|11863.5|58
1658093100000|2022-07-17 21:25:00|11873.6|11866|11872.4|11864.8|11874.6|11867.4|11872.2|11863.9|76
1658093400000|2022-07-17 21:30:00|11872.2|11864.4|11871.9|11860.9|11873.5|11866.5|11870|11860.6|129
1658093700000|2022-07-17 21:35:00|11871.8|11861.4|11871.9|11862.7|11872.3|11863.3|11870.5|11860.4|111
1658094000000|2022-07-17 21:40:00|11871.5|11862.5|11872.6|11863.1|11873.1|11863.9|11870.3|11860.5|101
1658094300000|2022-07-17 21:45:00|11872.1|11863.4|11872.4|11864|11873.1|11864|11870.2|11863.1|58
1658094600000|2022-07-17 21:50:00|11870.2|11863.5|11871.7|11864.2|11873.3|11864.4|11870.2|11862.6|59
1658094900000|2022-07-17 21:55:00|11873.1|11863.6|11871.7|11862.4|11873.4|11864.4|11870.4|11860.3|99
1658095200000|2022-07-17 22:00:00|11872.4|11861.9|11868.8|11863.6|11878.1|11867.1|11866.7|11857.9|734
1658095500000|2022-07-17 22:05:00|11870.1|11862.3|11869.1|11865|11870.1|11865.1|11865.5|11862|505
1658095800000|2022-07-17 22:10:00|11868.8|11864.9|11868.8|11865.3|11871|11867.6|11866.7|11863.3|394
1658096100000|2022-07-17 22:15:00|11869|11865.5|11865.8|11863.3|11869.3|11866.1|11865.6|11862.9|701
1658096400000|2022-07-17 22:20:00|11865.4|11863.1|11868.2|11865.6|11868.9|11865.8|11864.4|11861.2|1113
1658096700000|2022-07-17 22:25:00|11868.3|11865.4|11865.8|11863.1|11868.4|11865.7|11865.4|11862.5|563
1658097000000|2022-07-17 22:30:00|11865.9|11863.2|11866.8|11864.2|11867.9|11865.3|11865.2|11862.5|1070
1658097300000|2022-07-17 22:35:00|11866.9|11864.1|11866.6|11864.2|11867.9|11865.5|11865.7|11863.2|998
1658097600000|2022-07-17 22:40:00|11866.7|11864.1|11865.6|11864.1|11869.1|11866.3|11865.3|11863.2|924
1658097900000|2022-07-17 22:45:00|11866.2|11863.9|11871.8|11869.7|11872.6|11870.6|11866|11863.9|1159
1658098200000|2022-07-17 22:50:00|11871.5|11870|11872.5|11871|11873.5|11871.8|11870.7|11869|532
1658098500000|2022-07-17 22:55:00|11872.4|11870.9|11873.9|11872.4|11874.7|11873|11869.5|11867.6|753
1658098800000|2022-07-17 23:00:00|11874.1|11872.6|11871.6|11870.1|11874.3|11872.8|11868.9|11867.4|599
1658099100000|2022-07-17 23:05:00|11871.9|11869.8|11873.7|11872.2|11874|11872.3|11870.8|11869.3|517
1658099400000|2022-07-17 23:10:00|11873.5|11872|11878.5|11877|11879.7|11878.2|11872.9|11871.4|524
1658099700000|2022-07-17 23:15:00|11878.4|11876.9|11882.7|11881.2|11883.1|11881.6|11877.9|11876.6|471
1658100000000|2022-07-17 23:20:00|11882.5|11881|11881.7|11880.2|11882.8|11881.3|11879.3|11878|539
1658100300000|2022-07-17 23:25:00|11881.8|11880.3|11881.7|11880.2|11882.6|11881.5|11880.4|11878.9|487
1658100600000|2022-07-17 23:30:00|11881.6|11880.1|11880.1|11878.6|11883.8|11882.3|11879.7|11878.5|440
1658100900000|2022-07-17 23:35:00|11879.8|11878.3|11890.2|11888.7|11890.5|11889|11878.9|11877.7|610
1658101200000|2022-07-17 23:40:00|11890.7|11889.2|11884.4|11882.9|11891.2|11889.4|11883.9|11882.7|672
1658101500000|2022-07-17 23:45:00|11884.3|11882.8|11886.4|11884.9|11888|11886.8|11883.3|11882|777
1658101800000|2022-07-17 23:50:00|11886.5|11885|11886.4|11884.9|11888.4|11887.2|11883.1|11881.6|767
1658102100000|2022-07-17 23:55:00|11886.6|11885.1|11891|11889.5|11891.7|11890.3|11886.2|11884.7|720
1658102400000|2022-07-18 00:00:00|11891.2|11889.7|11888.1|11886.6|11891.2|11889.8|11885.1|11884.2|586
1658102700000|2022-07-18 00:05:00|11888.4|11886.9|11885.1|11884.2|11890.6|11889.7|11884.5|11883.6|529
1658103000000|2022-07-18 00:10:00|11885.2|11884.3|11881|11880.1|11886.2|11885.1|11880.8|11879.9|712
1658103300000|2022-07-18 00:15:00|11880.9|11880|11885.5|11884.6|11885.8|11884.9|11880.9|11880|599
1658103600000|2022-07-18 00:20:00|11885.6|11884.7|11886.8|11885.9|11887.9|11887|11884.2|11883.3|727
1658103900000|2022-07-18 00:25:00|11886.7|11885.8|11884.1|11883.2|11886.7|11885.8|11883.6|11882.7|569
1658104200000|2022-07-18 00:30:00|11884.2|11883.3|11880.6|11879.7|11886.3|11885.4|11879.6|11878.7|625
1658104500000|2022-07-18 00:35:00|11880.7|11879.8|11878.6|11877.7|11882.9|11882|11876.4|11875.5|598
1658104800000|2022-07-18 00:40:00|11878.5|11877.6|11878.3|11877.4|11880|11879.1|11877|11876.1|588
1658105100000|2022-07-18 00:45:00|11878.5|11877.6|11877.5|11876.6|11881.1|11880.2|11875.9|11875|634
1658105400000|2022-07-18 00:50:00|11877.6|11876.7|11875.6|11874.7|11877.6|11876.7|11875|11874|629
1658105700000|2022-07-18 00:55:00|11875.7|11874.8|11883.4|11882.5|11884.9|11883.9|11875.6|11874.7|746
1658106000000|2022-07-18 01:00:00|11883.5|11882.6|11890.2|11889.3|11891.8|11890.7|11883.1|11882.2|864
1658106300000|2022-07-18 01:05:00|11890.1|11889.2|11891.1|11890.2|11893.1|11891.9|11890.1|11888.8|606
1658106600000|2022-07-18 01:10:00|11891|11890.1|11894.7|11893.2|11895.6|11894.1|11889.4|11888.3|660
1658106900000|2022-07-18 01:15:00|11894.6|11893.1|11896.4|11894.9|11899.3|11898.4|11893.6|11892.1|761
1658107200000|2022-07-18 01:20:00|11896.5|11895|11900.4|11899.5|11900.7|11899.8|11893.8|11892.5|725
1658107500000|2022-07-18 01:25:00|11900.3|11899.4|11898.7|11897.2|11901.6|11900.3|11897.7|11896.6|726
1658107800000|2022-07-18 01:30:00|11898.6|11897.1|11900.2|11899.3|11900.6|11899.5|11895.7|11894.5|698
1658108100000|2022-07-18 01:35:00|11899.9|11899|11897.4|11895.9|11901|11899.8|11896.4|11895.2|728
1658108400000|2022-07-18 01:40:00|11897.3|11895.8|11898|11896.5|11900.5|11899.3|11896.1|11895|656
1658108700000|2022-07-18 01:45:00|11897.9|11896.4|11905.8|11904.3|11905.8|11904.6|11895.9|11894.7|610
1658109000000|2022-07-18 01:50:00|11905.7|11904.2|11901.2|11900.3|11906.2|11904.9|11900.7|11899.5|702
1658109300000|2022-07-18 01:55:00|11901.3|11900.4|11901.1|11900.2|11902.9|11902|11900.1|11898.8|552
1658109600000|2022-07-18 02:00:00|11901|11900.1|11903|11902.1|11904.9|11903.7|11900.6|11899.2|780
1658109900000|2022-07-18 02:05:00|11903.1|11902.2|11901.8|11900.9|11903.6|11902.3|11901.1|11900.2|497
1658110200000|2022-07-18 02:10:00|11901.9|11901|11899.5|11898|11902.7|11901.4|11897.9|11896.6|571
1658110500000|2022-07-18 02:15:00|11899.4|11897.9|11902.1|11901.2|11902.8|11901.7|11899.4|11897.9|492
1658110800000|2022-07-18 02:20:00|11901.8|11900.9|11899.4|11898.5|11902.2|11900.9|11899|11897.8|547
1658111100000|2022-07-18 02:25:00|11899.3|11898.4|11897.6|11896.7|11899.8|11898.7|11896.5|11895.4|473
1658111400000|2022-07-18 02:30:00|11897.7|11896.8|11898.9|11898|11900.2|11899.2|11897.3|11896.3|546
1658111700000|2022-07-18 02:35:00|11899.1|11898.2|11899.9|11899|11904.5|11903.3|11899.1|11898.2|701
1658112000000|2022-07-18 02:40:00|11899.8|11898.9|11899.1|11898.2|11900.9|11899.7|11898|11897.1|727
1658112300000|2022-07-18 02:45:00|11899|11898.1|11897.5|11896.6|11900.1|11898.8|11895.7|11894.8|638
1658112600000|2022-07-18 02:50:00|11897.4|11896.5|11897|11896.1|11899.4|11898.5|11896.6|11895.7|661
1658112900000|2022-07-18 02:55:00|11896.9|11896|11896.9|11896|11898.7|11897.8|11895.9|11895|549
1658113200000|2022-07-18 03:00:00|11897|11896.1|11900.2|11899.3|11900.8|11899.9|11896.9|11896|578
1658113500000|2022-07-18 03:05:00|11900.6|11899.7|11899.3|11898.4|11900.8|11899.9|11897.8|11896.9|529
1658113800000|2022-07-18 03:10:00|11899.2|11898.3|11901.2|11900.3|11905.6|11904.6|11898.8|11897.9|667
1658114100000|2022-07-18 03:15:00|11901.1|11900.2|11904.8|11903.9|11905.1|11904.2|11900.2|11899.3|721
1658114400000|2022-07-18 03:20:00|11904.7|11903.8|11903.8|11902.9|11904.9|11904|11901.5|11900.6|666
1658114700000|2022-07-18 03:25:00|11903.9|11903|11904|11903.1|11907.4|11906.5|11903.2|11902.3|672
1658115000000|2022-07-18 03:30:00|11903.8|11902.9|11899.6|11898.1|11904.1|11903.2|11898|11897|644
1658115300000|2022-07-18 03:35:00|11899.7|11898.2|11902.4|11901.5|11903.7|11902.5|11898.7|11897.7|543
1658115600000|2022-07-18 03:40:00|11902.6|11901.7|11902.3|11901.4|11903.7|11902.8|11900|11899.1|731
1658115900000|2022-07-18 03:45:00|11902.2|11901.3|11896.8|11895.9|11902.4|11901.5|11896.7|11895.8|461
1658116200000|2022-07-18 03:50:00|11896.7|11895.8|11900.8|11899.9|11901.3|11900.4|11896.7|11895.8|450
1658116500000|2022-07-18 03:55:00|11900.6|11899.7|11898.8|11897.9|11901.5|11900.6|11898.6|11897.6|423
1658116800000|2022-07-18 04:00:00|11899|11897.5|11898.1|11897.2|11899|11898|11896.3|11895.4|473
1658117100000|2022-07-18 04:05:00|11898.6|11897.7|11897.8|11896.9|11900.1|11899.2|11897.7|11896.5|396
1658117400000|2022-07-18 04:10:00|11897.9|11897|11892.7|11891.8|11897.9|11897|11892.7|11891.8|494
1658117700000|2022-07-18 04:15:00|11892.8|11891.9|11891.8|11890.3|11893.9|11892.8|11889.9|11888.6|538
1658118000000|2022-07-18 04:20:00|11891.7|11890.2|11890.2|11888.7|11893.5|11892.3|11889.2|11888.3|439
1658118300000|2022-07-18 04:25:00|11890.1|11888.6|11887.4|11885.9|11890.1|11888.6|11885.4|11884.1|543
1658118600000|2022-07-18 04:30:00|11887.3|11885.8|11883.4|11882.5|11888.1|11886.6|11882.8|11881.6|398
1658118900000|2022-07-18 04:35:00|11883.5|11882.6|11885.6|11884.1|11886.1|11885.1|11883.4|11882.5|266
1658119200000|2022-07-18 04:40:00|11885.4|11883.9|11883.6|11882.7|11885.6|11884.5|11881.9|11881|329
1658119500000|2022-07-18 04:45:00|11883.5|11882.6|11883.4|11882.5|11885|11883.9|11882.1|11880.9|288
1658119800000|2022-07-18 04:50:00|11883.3|11882.4|11884.4|11883.5|11884.7|11883.5|11882.6|11881.5|328
1658120100000|2022-07-18 04:55:00|11884.5|11883.6|11886.8|11885.9|11887.4|11886.4|11883.5|11882.4|423
1658120400000|2022-07-18 05:00:00|11887.1|11885.6|11884.7|11883.8|11889.2|11887.7|11883|11881.8|558
1658120700000|2022-07-18 05:05:00|11884.6|11883.7|11882.9|11882|11886.1|11884.9|11881.8|11880.6|459
1658121000000|2022-07-18 05:10:00|11882.8|11881.9|11886.7|11885.2|11886.8|11885.5|11881.9|11881|388
1658121300000|2022-07-18 05:15:00|11886.4|11885.5|11886.5|11885.6|11888.5|11887.3|11885.8|11884.6|583
1658121600000|2022-07-18 05:20:00|11886.4|11885.5|11889.5|11888.6|11889.8|11888.9|11885.6|11884.4|526
1658121900000|2022-07-18 05:25:00|11889.6|11888.7|11894.1|11893.2|11894.7|11893.4|11888.9|11887.8|474
1658122200000|2022-07-18 05:30:00|11894.2|11893.3|11895.3|11893.8|11896.8|11895.7|11892.8|11891.5|610
1658122500000|2022-07-18 05:35:00|11895.4|11893.9|11898.1|11896.6|11898.6|11897.4|11895|11893.5|636
1658122800000|2022-07-18 05:40:00|11898.2|11896.7|11903.1|11902.2|11903.5|11902.5|11897.9|11896.6|681
1658123100000|2022-07-18 05:45:00|11903|11902.1|11905.7|11904.2|11908.7|11907.2|11902|11900.8|681
1658123400000|2022-07-18 05:50:00|11905.6|11904.1|11898.5|11897.6|11907.3|11906.1|11898.5|11897.4|736
1658123700000|2022-07-18 05:55:00|11898.6|11897.7|11894.2|11892.7|11900.4|11899.1|11893.3|11891.9|747
1658124000000|2022-07-18 06:00:00|11894.1|11892.6|11885.3|11883.8|11899.1|11898|11884.8|11883.5|1248
1658124300000|2022-07-18 06:05:00|11885.2|11883.7|11887.5|11886|11889.3|11888.3|11883.6|11882.4|752
1658124600000|2022-07-18 06:10:00|11887.4|11885.9|11884.8|11883.9|11887.4|11885.9|11882.4|11881.5|843
1658124900000|2022-07-18 06:15:00|11884.6|11883.7|11880.9|11880|11886.2|11885.3|11878.8|11877.9|734
1658125200000|2022-07-18 06:20:00|11881|11880.1|11886.4|11885.5|11887.4|11886.2|11880.9|11879.8|718
1658125500000|2022-07-18 06:25:00|11886.2|11885.3|11886.1|11884.6|11886.7|11885.3|11880.7|11879.8|736
1658125800000|2022-07-18 06:30:00|11885.8|11884.9|11888.1|11887.2|11890.4|11889.5|11880.7|11879.4|735
1658126100000|2022-07-18 06:35:00|11888.6|11887.1|11894.8|11893.9|11897.7|11895.9|11888|11886.8|774
1658126400000|2022-07-18 06:40:00|11894.1|11893.2|11905.3|11903.8|11906.8|11905.1|11893.3|11892|1143
1658126700000|2022-07-18 06:45:00|11905.1|11903.6|11906.7|11905.2|11909.3|11908.1|11903.4|11901.9|895
1658127000000|2022-07-18 06:50:00|11906.6|11905.1|11905.1|11903.6|11908.8|11907.7|11904.1|11902.8|939
1658127300000|2022-07-18 06:55:00|11905.2|11903.7|11910.1|11908.6|11910.2|11909.1|11903.8|11902.7|916
1658127600000|2022-07-18 07:00:00|11909.8|11908.3|11907.3|11905.8|11915.3|11913.6|11899.4|11897.9|1413
1658127900000|2022-07-18 07:05:00|11907.1|11905.6|11922.3|11920.8|11926.7|11925.1|11903|11902.1|1599
1658128200000|2022-07-18 07:10:00|11922.2|11920.7|11926.4|11924.9|11929.7|11928.2|11920.3|11918.8|1340
1658128500000|2022-07-18 07:15:00|11926.5|11925|11929|11927.5|11931.5|11930.1|11923.7|11922.4|1202
1658128800000|2022-07-18 07:20:00|11929.1|11927.6|11942|11940.5|11943|11941.2|11927.6|11926.4|1181
1658129100000|2022-07-18 07:25:00|11941.8|11940.9|11935.9|11934.4|11942.1|11940.9|11932.2|11930.8|1206
1658129400000|2022-07-18 07:30:00|11936.1|11934.6|11939.6|11938.7|11942|11941.1|11933.1|11931.8|1106
1658129700000|2022-07-18 07:35:00|11939.5|11938.6|11935.6|11934.7|11941.3|11940.4|11932.8|11931.9|1028
1658130000000|2022-07-18 07:40:00|11935.5|11934.6|11932.8|11931.9|11938.6|11937.7|11931.9|11931|957
1658130300000|2022-07-18 07:45:00|11932.7|11931.8|11943.2|11941.7|11945|11943.8|11931.7|11930.8|837
1658130600000|2022-07-18 07:50:00|11943|11941.5|11945.4|11944.5|11948.4|11947.5|11940.8|11939.6|917
1658130900000|2022-07-18 07:55:00|11945.8|11944.9|11949.7|11948.2|11950|11949.1|11944.7|11943.6|837
1658131200000|2022-07-18 08:00:00|11949.3|11948.4|11964|11962.5|11964.2|11962.7|11948|11947.1|929
1658131500000|2022-07-18 08:05:00|11963.9|11962.4|11960.6|11959.1|11965.8|11964.9|11957.7|11956.4|1042
1658131800000|2022-07-18 08:10:00|11960.7|11959.8|11964.2|11963.3|11966.2|11965.3|11959.6|11958.3|821
1658132100000|2022-07-18 08:15:00|11964.4|11963.5|11956|11955.1|11964.4|11963.5|11955|11954|902
1658132400000|2022-07-18 08:20:00|11955.9|11955|11953.5|11952.6|11956.7|11955.8|11952.5|11951.6|855
1658132700000|2022-07-18 08:25:00|11953.6|11952.7|11945|11944.1|11954.2|11953.3|11945|11944.1|969
1658133000000|2022-07-18 08:30:00|11944.9|11944|11943.5|11942.6|11947.3|11946.4|11940.2|11939|932
1658133300000|2022-07-18 08:35:00|11943.4|11942.5|11938.1|11937.2|11944.5|11943.3|11935.1|11933.9|951
1658133600000|2022-07-18 08:40:00|11938.3|11937.4|11936.4|11935.5|11941.2|11940.3|11936.1|11935.1|832
1658133900000|2022-07-18 08:45:00|11936.5|11935.6|11938.4|11937.5|11941.5|11940.6|11935.5|11934.4|626
1658134200000|2022-07-18 08:50:00|11938.3|11937.4|11943.4|11942.5|11944.6|11943.7|11935.2|11934.3|980
1658134500000|2022-07-18 08:55:00|11943.2|11942.3|11946.4|11945.5|11949.6|11948.7|11940.9|11940|1189
1658134800000|2022-07-18 09:00:00|11946.3|11945.4|11950.4|11949.5|11951.6|11950.7|11942.3|11941.4|1073
1658135100000|2022-07-18 09:05:00|11950|11949.1|11954.4|11953.5|11957.6|11956.7|11949.9|11949|1130
1658135400000|2022-07-18 09:10:00|11954.5|11953.6|11958.1|11957.2|11958.9|11958|11952.4|11951.2|958
1658135700000|2022-07-18 09:15:00|11958.2|11957.3|11956.5|11955.6|11960|11959.1|11955.1|11954.2|889
1658136000000|2022-07-18 09:20:00|11956.6|11955.7|11960.5|11959.6|11961.2|11960.3|11955|11954.1|848
1658136300000|2022-07-18 09:25:00|11960.6|11959.7|11958.7|11957.2|11965.1|11964.1|11956.4|11955.5|984
1658136600000|2022-07-18 09:30:00|11958.6|11957.1|11953.5|11952.6|11959.2|11958.3|11950|11949.1|840
1658136900000|2022-07-18 09:35:00|11953.6|11952.7|11964.1|11962.6|11964.1|11963|11953.5|11952.6|786
1658137200000|2022-07-18 09:40:00|11964.4|11962.9|11971.8|11970.3|11975.3|11973.8|11964.2|11962.9|913
1658137500000|2022-07-18 09:45:00|11971.9|11970.4|11976.4|11975.5|11982.1|11981|11971.7|11970|907
1658137800000|2022-07-18 09:50:00|11976.6|11975.1|11976.6|11975.7|11979.9|11979|11975.2|11974|747
1658138100000|2022-07-18 09:55:00|11976.7|11975.8|11977.7|11976.8|11983.6|11982.2|11976.6|11975.4|741
1658138400000|2022-07-18 10:00:00|11977.6|11976.7|11973.2|11972.3|11981.4|11980.3|11972.7|11971.4|788
1658138700000|2022-07-18 10:05:00|11973.1|11972.2|11969.4|11968.5|11974.5|11973.4|11968.5|11967.6|956
1658139000000|2022-07-18 10:10:00|11969.5|11968.6|11982.2|11980.7|11982.2|11981.1|11968.2|11967.3|873
1658139300000|2022-07-18 10:15:00|11982.1|11980.6|11987.5|11986|11989.5|11988|11977.8|11976.6|1013
1658139600000|2022-07-18 10:20:00|11987.4|11985.9|11986.7|11985.2|11992.5|11991.1|11985.7|11984.2|1017
1658139900000|2022-07-18 10:25:00|11986.8|11985.3|11983.5|11982.6|11989|11987.8|11983.1|11982.2|689
1658140200000|2022-07-18 10:30:00|11983.6|11982.7|11976.7|11975.8|11986.4|11985.5|11974.8|11973.9|629
1658140500000|2022-07-18 10:35:00|11976.9|11976|11978|11977.1|11979.7|11978.8|11972.9|11972|668
1658140800000|2022-07-18 10:40:00|11977.9|11977|11977|11976.1|11978.1|11977.2|11971.8|11970.8|650
1658141100000|2022-07-18 10:45:00|11975.5|11974.6|11977.2|11976.3|11981.7|11980.8|11972.7|11971.8|666
1658141400000|2022-07-18 10:50:00|11977.1|11976.2|11976.1|11975.2|11980.8|11979.8|11975.5|11974.6|745
1658141700000|2022-07-18 10:55:00|11976.2|11975.3|11983.1|11982.2|11985.3|11984|11976|11975.1|678
1658142000000|2022-07-18 11:00:00|11983.6|11982.7|11975.9|11975|11985.5|11984.6|11975.4|11974.5|971
1658142300000|2022-07-18 11:05:00|11976|11975.1|11985.8|11984.9|11986.1|11985.2|11975.3|11974.4|831
1658142600000|2022-07-18 11:10:00|11985.7|11984.8|11978.6|11977.7|11986.7|11985.8|11978.5|11977.6|759
1658142900000|2022-07-18 11:15:00|11978.7|11977.8|11978.9|11978|11983.5|11982.6|11976.7|11975.8|617
1658143200000|2022-07-18 11:20:00|11979|11978.1|11978.3|11977.4|11980.9|11980|11974.4|11973.5|676
1658143500000|2022-07-18 11:25:00|11978.2|11977.3|11970.7|11969.8|11978.3|11977.4|11969.5|11968.6|742
1658143800000|2022-07-18 11:30:00|11970.8|11969.9|11969.6|11968.1|11975.2|11974.2|11968.7|11967.8|836
1658144100000|2022-07-18 11:35:00|11970.1|11969.2|11967.8|11966.9|11972.6|11971.7|11965|11964.1|877
1658144400000|2022-07-18 11:40:00|11967.9|11967|11967.7|11966.8|11970.2|11969.3|11963.1|11962.2|893
1658144700000|2022-07-18 11:45:00|11967.8|11966.9|11972.1|11971.2|11972.5|11971.6|11967.4|11966.5|807
1658145000000|2022-07-18 11:50:00|11971.9|11971|11967|11966.1|11972.4|11971.5|11965.9|11965|689
1658145300000|2022-07-18 11:55:00|11966.8|11965.9|11969.7|11968.8|11969.7|11968.8|11962.7|11961.8|825
1658145600000|2022-07-18 12:00:00|11969.9|11969|11959.7|11958.8|11973.6|11972.5|11958.3|11957.4|961
1658145900000|2022-07-18 12:05:00|11959.9|11959|11961|11960.1|11963.7|11962.8|11957.2|11956.3|806
1658146200000|2022-07-18 12:10:00|11961.1|11960.2|11961.6|11960.1|11962.1|11961.2|11956.9|11956|863
1658146500000|2022-07-18 12:15:00|11961.3|11959.8|11961.1|11960.2|11962.5|11961.6|11956.5|11955.6|1008
1658146800000|2022-07-18 12:20:00|11961.2|11960.3|11953.8|11952.9|11964.4|11963.5|11953|11951.8|920
1658147100000|2022-07-18 12:25:00|11953.9|11953|11956.4|11955.5|11961.6|11960.7|11953.9|11952.8|877
1658147400000|2022-07-18 12:30:00|11956.3|11955.4|11966.1|11965.2|11968.1|11967.2|11956.3|11955.4|987
1658147700000|2022-07-18 12:35:00|11966|11965.1|11969.5|11968.6|11970.6|11969.7|11962.1|11960.9|855
1658148000000|2022-07-18 12:40:00|11969.4|11968.5|11971.5|11970.6|11971.6|11970.7|11965.6|11964.7|895
1658148300000|2022-07-18 12:45:00|11971.7|11970.8|11974.5|11973.6|11974.9|11974|11968.2|11967.3|825
1658148600000|2022-07-18 12:50:00|11974.6|11973.7|11973.6|11972.7|11976.7|11975.8|11970.8|11969.9|763
1658148900000|2022-07-18 12:55:00|11973.5|11972.6|11980.2|11979.3|11980.8|11979.9|11972.2|11971.3|853
1658149200000|2022-07-18 13:00:00|11980.1|11979.2|11974.2|11973.3|11980.5|11979.3|11971.7|11970.7|877
1658149500000|2022-07-18 13:05:00|11974.4|11973.5|11976.4|11975.5|11977.8|11976.8|11970.2|11969.3|905
1658149800000|2022-07-18 13:10:00|11976.3|11975.4|11978.5|11977.6|11979.7|11978.8|11973.9|11972.8|909
1658150100000|2022-07-18 13:15:00|11978.3|11977.4|11980.5|11979.6|11984|11983.1|11977.7|11976.8|736
1658150400000|2022-07-18 13:20:00|11980.4|11979.5|11984.4|11983.5|11990.3|11989.4|11978.5|11977.6|919
1658150700000|2022-07-18 13:25:00|11984.7|11983.8|11984.7|11983.2|11988.6|11987.7|11983.2|11982.3|797
1658151000000|2022-07-18 13:30:00|11984.6|11983.1|11991.3|11990.4|11997.4|11996.5|11984.2|11983.1|1320
1658151300000|2022-07-18 13:35:00|11991.1|11990.2|11987.2|11986.3|11995.9|11995|11986.5|11985.6|1140
1658151600000|2022-07-18 13:40:00|11987.3|11986.4|11999.4|11998.5|12000.1|11999.2|11984.4|11983.5|1156
1658151900000|2022-07-18 13:45:00|11999.5|11998.6|12001.5|12000.6|12003.1|12002.2|11994.2|11993.3|1204
1658152200000|2022-07-18 13:50:00|12001.6|12000.7|12003.5|12002.6|12011.4|12010.5|12001.6|12000.7|1322
1658152500000|2022-07-18 13:55:00|12003.7|12002.8|11996.2|11994.7|12004.4|12003.5|11996.2|11994.7|1129
1658152800000|2022-07-18 14:00:00|11996|11995.1|12002.4|12001.5|12008.6|12007.7|11995.9|11994.6|1296
1658153100000|2022-07-18 14:05:00|12002.5|12001.6|12004.2|12003.3|12007|12006.1|11999.4|11998.5|1029
1658153400000|2022-07-18 14:10:00|12004.3|12003.4|11999.1|11998.2|12006.3|12005.4|11991.8|11990.9|1102
1658153700000|2022-07-18 14:15:00|11999.2|11998.3|12010.3|12009.4|12011.2|12010.3|11998.7|11997.6|1082
1658154000000|2022-07-18 14:20:00|12010.2|12009.3|12012.1|12011.2|12014.3|12013.4|12004.1|12003.2|1056
1658154300000|2022-07-18 14:25:00|12012.4|12010.9|12010.2|12009.3|12015.1|12014.2|12007|12006.1|1133
1658154600000|2022-07-18 14:30:00|12010.1|12009.2|12015|12014.1|12020.1|12019.2|12009.2|12008.3|1180
1658154900000|2022-07-18 14:35:00|12015.1|12014.2|12021.4|12020.5|12021.6|12020.7|12014.1|12013.2|998
1658155200000|2022-07-18 14:40:00|12021.5|12020.6|12023.2|12022.3|12025.2|12024.3|12017.1|12016.2|917
1658155500000|2022-07-18 14:45:00|12023.5|12022.6|12024.8|12023.9|12027.3|12026.3|12017.1|12016.2|1179
1658155800000|2022-07-18 14:50:00|12024.9|12024|12028.2|12027.3|12034.1|12033.2|12024.8|12023.9|1112
1658156100000|2022-07-18 14:55:00|12028.3|12027.4|12024.7|12023.8|12033|12032.1|12023.3|12022.4|1141
1658156400000|2022-07-18 15:00:00|12024.8|12023.9|12017.8|12016.9|12027.5|12026.6|12012.7|12011.8|1208
1658156700000|2022-07-18 15:05:00|12018|12017.1|12007.8|12006.9|12020.4|12019.5|12006.4|12005.5|1048
1658157000000|2022-07-18 15:10:00|12007.7|12006.8|12003.4|12002.5|12012.2|12011.3|12001.5|12000.5|976
1658157300000|2022-07-18 15:15:00|12003.3|12001.8|12001.2|12000.3|12004.5|12003.6|12000.4|11999.5|847
1658157600000|2022-07-18 15:20:00|12001.3|12000.4|11996.6|11995.1|12002.3|12001.4|11996.1|11995.1|868
1658157900000|2022-07-18 15:25:00|11996.7|11995.2|11991.3|11990.4|11998|11996.7|11991|11990.1|879
1658158200000|2022-07-18 15:30:00|11991.4|11990.5|11994.7|11993.8|11997.1|11996.2|11988.9|11988|776
1658158500000|2022-07-18 15:35:00|11994.6|11993.7|11992.3|11991.4|11996.7|11995.6|11988.8|11987.8|642
1658158800000|2022-07-18 15:40:00|11992.5|11991.6|11989.8|11988.9|11994.6|11993.3|11988.2|11987.3|646
1658159100000|2022-07-18 15:45:00|11989.7|11988.8|11990.2|11989.3|11993.8|11992.9|11988.3|11987.4|507
1658159400000|2022-07-18 15:50:00|11990.4|11989.5|11989.4|11988.5|11994.9|11993.8|11987.6|11986.7|631
1658159700000|2022-07-18 15:55:00|11989.6|11988.7|11989.1|11988.2|11992.4|11991.5|11987.5|11986.6|526
1658160000000|2022-07-18 16:00:00|11989.2|11988.3|11988.2|11987.3|11991.2|11990.3|11986.3|11985.4|544
1658160300000|2022-07-18 16:05:00|11988.1|11987.2|11992.4|11991.5|11993.1|11992.2|11986.3|11985|571
1658160600000|2022-07-18 16:10:00|11992.3|11991.4|11996.6|11995.7|11997.4|11996.5|11991.4|11990.5|498
1658160900000|2022-07-18 16:15:00|11996.5|11995.6|11998.7|11997.8|12000.3|11999.4|11994.7|11993.8|660
1658161200000|2022-07-18 16:20:00|11998.8|11997.9|11998.1|11997.2|12000.4|11999.5|11996.7|11995.8|570
1658161500000|2022-07-18 16:25:00|11997.8|11996.9|11990.1|11989.2|11998.7|11997.8|11989.2|11988|621
1658161800000|2022-07-18 16:30:00|11990.7|11989.8|11989.3|11988.4|11992.5|11991.6|11988.5|11987.6|514
1658162100000|2022-07-18 16:35:00|11989.2|11988.3|11984.1|11983.2|11989.3|11988.4|11984|11983.1|331
1658162400000|2022-07-18 16:40:00|11984.2|11983.3|11986.3|11985.4|11987.1|11986.2|11983.1|11982.1|315
1658162700000|2022-07-18 16:45:00|11986.9|11986|11980.9|11980|11987.2|11986.3|11979.4|11978.5|498
1658163000000|2022-07-18 16:50:00|11981.2|11980.3|11979.2|11978.3|11982.4|11981.5|11978.5|11977.6|503
1658163300000|2022-07-18 16:55:00|11979.1|11978.2|11977.1|11976.2|11979.7|11978.6|11976|11975.1|563
1658163600000|2022-07-18 17:00:00|11977.4|11976.5|11979.8|11978.9|11980.3|11979.4|11977.3|11976.2|613
1658163900000|2022-07-18 17:05:00|11979.7|11978.8|11978.2|11977.3|11980|11979.1|11977.3|11976.4|557
1658164200000|2022-07-18 17:10:00|11978.1|11977.2|11979.4|11978.5|11980.1|11979.2|11975.1|11974.2|574
1658164500000|2022-07-18 17:15:00|11979.2|11978.3|11976.2|11975.3|11981.1|11980.2|11974.2|11973.3|677
1658164800000|2022-07-18 17:20:00|11976.1|11975.2|11973.4|11972.5|11977.4|11976.5|11971.8|11970.9|665
1658165100000|2022-07-18 17:25:00|11973.8|11972.9|11974.9|11974|11977.7|11976.8|11973.6|11972.7|454
1658165400000|2022-07-18 17:30:00|11974.8|11973.9|11967.9|11967|11975.2|11974.3|11967.4|11966.5|717
1658165700000|2022-07-18 17:35:00|11967.8|11966.9|11964.9|11964|11970.4|11969.2|11963.8|11962.6|639
1658166000000|2022-07-18 17:40:00|11965|11964.1|11963.8|11962.9|11966.5|11965.5|11962.9|11961.7|650
1658166300000|2022-07-18 17:45:00|11963.7|11962.8|11961.3|11960.4|11968.9|11968|11960.3|11959|772
1658166600000|2022-07-18 17:50:00|11961.2|11960.3|11962.2|11960.7|11963.2|11962.1|11958.1|11956.6|850
1658166900000|2022-07-18 17:55:00|11962.4|11960.9|11956.6|11955.7|11963|11961.8|11955.1|11954.2|697
1658167200000|2022-07-18 18:00:00|11956.9|11955.4|11955.5|11954.6|11957.5|11956.3|11953.3|11952.1|689
1658167500000|2022-07-18 18:05:00|11955.7|11954.8|11957.6|11956.7|11960.8|11959.9|11955.5|11954.6|747
1658167800000|2022-07-18 18:10:00|11957.8|11956.9|11958|11957.1|11959.8|11958.6|11955.7|11954.7|816
1658168100000|2022-07-18 18:15:00|11958.1|11957.2|11959.9|11958.4|11962.2|11961.3|11957.7|11956.4|764
1658168400000|2022-07-18 18:20:00|11960|11958.5|11960.1|11958.6|11960.6|11959.6|11957.3|11956.2|688
1658168700000|2022-07-18 18:25:00|11960|11958.5|11955.7|11954.8|11960.1|11958.7|11954.5|11953.2|686
1658169000000|2022-07-18 18:30:00|11955.6|11954.7|11958.5|11957|11958.8|11957.6|11954.9|11953.7|507
1658169300000|2022-07-18 18:35:00|11958.6|11957.1|11961.9|11961|11964.2|11963.1|11957.9|11956.8|549
1658169600000|2022-07-18 18:40:00|11961.8|11960.9|11958.6|11957.1|11962.9|11961.7|11956.6|11955.3|593
1658169900000|2022-07-18 18:45:00|11958.4|11957.5|11957.3|11956.4|11959.6|11958.7|11955.8|11954.9|541
1658170200000|2022-07-18 18:50:00|11957.2|11956.3|11952.2|11951.3|11958.4|11957.2|11950.4|11949.5|738
1658170500000|2022-07-18 18:55:00|11952.6|11951.1|11954.9|11954|11955.9|11954.4|11949.6|11948.1|777
1658170800000|2022-07-18 19:00:00|11954.8|11953.9|11957.1|11955.6|11959.8|11958.9|11952.2|11951.3|760
1658171100000|2022-07-18 19:05:00|11956.9|11956|11960.6|11959.7|11961.5|11960.3|11956.8|11955.9|772
1658171400000|2022-07-18 19:10:00|11960.8|11959.9|11957.2|11956.3|11961.8|11960.7|11956.3|11955.4|659
1658171700000|2022-07-18 19:15:00|11957.1|11956.2|11960.1|11959.2|11961.6|11960.5|11957|11956.1|588
1658172000000|2022-07-18 19:20:00|11960|11959.1|11958.7|11957.8|11961.5|11960.6|11957.8|11956.9|667
1658172300000|2022-07-18 19:25:00|11959|11957.5|11958.8|11957.9|11961.1|11959.8|11958.5|11957.4|436
1658172600000|2022-07-18 19:30:00|11958.6|11957.7|11953.1|11951.6|11958.7|11957.8|11951.3|11950.1|1015
1658172900000|2022-07-18 19:35:00|11953|11951.5|11953.3|11952.4|11954.2|11953.2|11950.1|11949|881
1658173200000|2022-07-18 19:40:00|11953.5|11952.6|11947.4|11946.5|11954.9|11953.7|11947|11945.8|666
1658173500000|2022-07-18 19:45:00|11947.5|11946.6|11949.6|11948.1|11951|11949.8|11947.4|11946.2|588
1658173800000|2022-07-18 19:50:00|11948.5|11947.6|11952.7|11951.8|11953.2|11951.9|11948.5|11947.6|657
1658174100000|2022-07-18 19:55:00|11952.9|11951.4|11955.8|11954.3|11955.8|11954.3|11951.7|11950.3|470
1658174400000|2022-07-18 20:00:00|11955.5|11954.6|11953.8|11952.3|11956.8|11955.5|11953.2|11952|409
1658174700000|2022-07-18 20:05:00|11953.9|11952.4|11955.9|11954.4|11956.1|11954.8|11953.3|11952.2|255
1658175000000|2022-07-18 20:10:00|11955.8|11954.3|11955.3|11954.4|11956.7|11955.3|11954.8|11953.4|239
1658175300000|2022-07-18 20:15:00|11955.4|11953.9|11954.1|11952.6|11955.7|11954.5|11953.4|11952.1|227
1658175600000|2022-07-18 20:20:00|11954.2|11952.7|11954.5|11953|11954.9|11953.6|11954.1|11952.7|128
1658175900000|2022-07-18 20:25:00|11954.3|11952.8|11949.1|11947.6|11954.4|11952.9|11949|11947.5|370
1658176200000|2022-07-18 20:30:00|11949.2|11947.7|11949.8|11948.3|11950.4|11949.2|11949.1|11947.6|221
1658176500000|2022-07-18 20:35:00|11949.7|11948.2|11950.1|11948.6|11950.5|11949.1|11949.7|11948.2|89
1658176800000|2022-07-18 20:40:00|11950|11948.5|11952.7|11951.2|11953.2|11951.7|11949.1|11947.8|286
1658177100000|2022-07-18 20:45:00|11952.6|11951.1|11951.7|11950.2|11953.2|11951.3|11951.4|11949.9|150
1658177400000|2022-07-18 20:50:00|11951.6|11950.1|11953.9|11952.4|11954.2|11952.7|11951|11949.4|170
1658177700000|2022-07-18 20:55:00|11954.8|11951.9|11959.1|11948.1|11960.8|11952.2|11952.2|11945.8|531
1658178000000|2022-07-18 21:00:00|11959.6|11948.6|11959.2|11948.2|11960.5|11949.5|11958.6|11947.6|47
1658178300000|2022-07-18 21:05:00|11958.6|11947.6|11964.7|11953.7|11966.8|11955.8|11955.3|11944.3|126
1658178600000|2022-07-18 21:10:00|11964.3|11953.3|11965.6|11954.6|11973.6|11962.6|11961.3|11950.3|288
1658178900000|2022-07-18 21:15:00|11965.2|11954.2|11959.5|11948.5|11967.3|11956.3|11952.6|11941.8|728
1658179200000|2022-07-18 21:20:00|11959.4|11948.4|11957.2|11946.2|11963.5|11952.5|11954|11943|1289
1658179500000|2022-07-18 21:25:00|11957.5|11946.5|11957.2|11946.2|11961.7|11950.7|11951.9|11940.9|1330
1658179800000|2022-07-18 21:30:00|11956.8|11945.8|11958.7|11947.7|11963.5|11952.5|11952|11941|823
1658180100000|2022-07-18 21:35:00|11958.8|11947.8|11956.2|11947.7|11964.2|11953.2|11951.9|11942.9|1043
1658180400000|2022-07-18 21:40:00|11956.4|11948|11956.7|11945.7|11958|11949.4|11955.2|11944.2|1131
1658180700000|2022-07-18 21:45:00|11955.9|11944.9|11957.1|11946.1|11959.3|11949|11952.8|11944.5|1509
1658181000000|2022-07-18 21:50:00|11956.8|11945.8|11960.5|11949.5|11962.6|11951.6|11954.9|11943.9|761
1658181300000|2022-07-18 21:55:00|11960.4|11949.4|11956.8|11948.9|11962.4|11951.4|11952.5|11941.5|248
1658181600000|2022-07-18 22:00:00|11956.2|11948.8|11957.4|11952.2|11971.7|11960.7|11953|11942|798
1658181900000|2022-07-18 22:05:00|11957.5|11952|11956.9|11948|11959.9|11953|11955.3|11946.7|409
1658182200000|2022-07-18 22:10:00|11956.6|11948.3|11955.5|11948.2|11958.6|11949|11953.7|11944.8|281
1658182500000|2022-07-18 22:15:00|11955|11948.7|11952.8|11947.8|11957.8|11951.3|11952.1|11946.3|822
1658182800000|2022-07-18 22:20:00|11952.7|11947.9|11953.2|11950.1|11954.7|11950.2|11951.5|11946.5|1178
1658183100000|2022-07-18 22:25:00|11952.7|11949.9|11957.7|11954.7|11959.1|11956.6|11951.1|11947.6|623
1658183400000|2022-07-18 22:30:00|11957.6|11954.8|11951.5|11949.2|11958.3|11954.9|11950.8|11948.6|805
1658183700000|2022-07-18 22:35:00|11951|11949.5|11953.9|11951.1|11960.2|11956.8|11950.5|11948.5|938
1658184000000|2022-07-18 22:40:00|11953.8|11951.2|11953.2|11950.7|11954.7|11951.5|11950.9|11948.5|691
1658184300000|2022-07-18 22:45:00|11953.3|11950.9|11955.7|11952.9|11957.9|11955.9|11953.1|11950.8|1136
1658184600000|2022-07-18 22:50:00|11955.6|11952.6|11948.8|11945.6|11958.1|11956|11946.5|11944.3|1050
1658184900000|2022-07-18 22:55:00|11949|11945.8|11950.3|11947.5|11952.1|11950.1|11948.5|11945.4|623
1658185200000|2022-07-18 23:00:00|11950.2|11947.7|11951.2|11948.8|11951.7|11949.9|11949.7|11947.5|732
1658185500000|2022-07-18 23:05:00|11950.8|11948.9|11948|11946.5|11951.5|11949.8|11947.2|11945.3|688
1658185800000|2022-07-18 23:10:00|11948.1|11946.6|11947.1|11945.6|11948.5|11946.6|11946.4|11944.7|448
1658186100000|2022-07-18 23:15:00|11947.2|11945.7|11948.8|11947.9|11949.5|11948.3|11947|11945.6|305
1658186400000|2022-07-18 23:20:00|11948.7|11947.8|11945.1|11943.6|11949.6|11948.1|11943.4|11941.9|425
1658186700000|2022-07-18 23:25:00|11945.2|11943.7|11946.4|11945.5|11948|11946.7|11944.6|11943.2|344
1658187000000|2022-07-18 23:30:00|11946.5|11945.6|11947.8|11946.3|11949.2|11948|11946.4|11945.2|351
1658187300000|2022-07-18 23:35:00|11947.9|11946.4|11946.5|11945|11948|11946.5|11945|11943.5|275
1658187600000|2022-07-18 23:40:00|11946.6|11945.1|11946|11944.5|11947|11945.6|11945|11943.5|297
1658187900000|2022-07-18 23:45:00|11946.1|11944.6|11947.4|11945.9|11947.8|11946.3|11945|11943.7|383
1658188200000|2022-07-18 23:50:00|11947.7|11946.2|11949.1|11947.6|11949.8|11948.5|11947.5|11946|354
1658188500000|2022-07-18 23:55:00|11949|11947.5|11949.7|11948.2|11950.1|11948.8|11947.7|11946.5|390
1658188800000|2022-07-19 00:00:00|11949.6|11948.1|11945.1|11944.2|11951.9|11950.7|11944.7|11943.6|559
1658189100000|2022-07-19 00:05:00|11945|11944.1|11947|11946.1|11947.3|11946.4|11942.3|11941.4|477
1658189400000|2022-07-19 00:10:00|11947.1|11946.2|11945.6|11944.7|11947.5|11946.6|11945.3|11944.4|441
1658189700000|2022-07-19 00:15:00|11945.7|11944.8|11944.9|11944|11947.3|11946.4|11944.3|11943.2|507
1658190000000|2022-07-19 00:20:00|11945|11944.1|11945.2|11943.7|11945.5|11944.5|11943.5|11942.5|514
1658190300000|2022-07-19 00:25:00|11945.3|11943.8|11946.2|11945.3|11946.8|11945.4|11943.8|11942.9|439
1658190600000|2022-07-19 00:30:00|11946.5|11945|11944.9|11944|11947.2|11946|11943.3|11942.4|440
1658190900000|2022-07-19 00:35:00|11945.1|11944.2|11943.9|11943|11946.1|11945.2|11941.6|11940.5|418
1658191200000|2022-07-19 00:40:00|11943.8|11942.9|11944.5|11943.6|11944.5|11943.6|11942|11941.1|313
1658191500000|2022-07-19 00:45:00|11944.4|11943.5|11942.6|11941.7|11944.7|11943.8|11942.2|11941|372
1658191800000|2022-07-19 00:50:00|11942.5|11941.6|11936.1|11934.6|11943.3|11942.3|11936.1|11934.6|850
1658192100000|2022-07-19 00:55:00|11936.4|11934.9|11936.2|11934.7|11938.2|11936.7|11933.6|11932.1|615
1658192400000|2022-07-19 01:00:00|11936.1|11934.6|11934.5|11933.6|11936.9|11935.9|11933.5|11932.6|381
1658192700000|2022-07-19 01:05:00|11934.3|11933.4|11933.9|11933|11934.7|11933.8|11931.9|11930.7|315
1658193000000|2022-07-19 01:10:00|11934|11933.1|11934.7|11933.2|11935.5|11934.1|11932.8|11931.6|367
1658193300000|2022-07-19 01:15:00|11934.4|11932.9|11932.9|11931.4|11934.8|11933.8|11931.1|11929|653
1658193600000|2022-07-19 01:20:00|11932.8|11931.3|11936.3|11934.8|11937.1|11935.9|11932.8|11931.3|513
1658193900000|2022-07-19 01:25:00|11935.9|11935|11935.4|11934.5|11936.5|11935.2|11933.7|11932.5|420
1658194200000|2022-07-19 01:30:00|11935.3|11934.4|11937.9|11937|11941.7|11940.5|11934.7|11933.7|661
1658194500000|2022-07-19 01:35:00|11937.8|11936.9|11940.5|11939.6|11940.5|11939.6|11934.7|11933.7|657
1658194800000|2022-07-19 01:40:00|11940.6|11939.7|11938.5|11937.6|11941.4|11940.3|11938.3|11937.4|568
1658195100000|2022-07-19 01:45:00|11938.4|11937.5|11938.8|11937.9|11940.7|11939.6|11935.6|11934.5|510
1658195400000|2022-07-19 01:50:00|11938.7|11937.8|11940.3|11939.4|11941|11940|11936|11935.1|589
1658195700000|2022-07-19 01:55:00|11939.8|11938.9|11927.9|11926.4|11940.3|11939.1|11926|11924.5|693
1658196000000|2022-07-19 02:00:00|11928.3|11926.8|11934.1|11932.6|11934.1|11932.6|11928.2|11926.8|712
1658196300000|2022-07-19 02:05:00|11934.2|11932.7|11939.1|11937.6|11939.6|11938.2|11934.1|11932.6|508
1658196600000|2022-07-19 02:10:00|11939.2|11937.7|11940.3|11939.4|11941|11939.7|11937.7|11936.5|526
1658196900000|2022-07-19 02:15:00|11940.4|11939.5|11937.8|11936.3|11942.9|11941.4|11937.4|11936.2|545
1658197200000|2022-07-19 02:20:00|11937.6|11936.7|11937|11935.5|11939.9|11938.7|11936.2|11934.7|357
1658197500000|2022-07-19 02:25:00|11937.1|11935.6|11940.5|11939|11940.6|11939.4|11936.4|11935.1|416
1658197800000|2022-07-19 02:30:00|11940.6|11939.1|11940.8|11939.9|11943.3|11942.4|11937.4|11936.5|568
1658198100000|2022-07-19 02:35:00|11940.6|11939.7|11944.7|11943.8|11945.1|11944.2|11939.2|11938.2|577
1658198400000|2022-07-19 02:40:00|11944.6|11943.7|11943.3|11942.4|11944.8|11943.9|11941.8|11940.9|508
1658198700000|2022-07-19 02:45:00|11943.6|11942.1|11942.3|11941.4|11944.1|11942.9|11941.6|11940.7|507
1658199000000|2022-07-19 02:50:00|11942.4|11941.5|11939.8|11938.9|11942.6|11941.7|11939.7|11938.8|573
1658199300000|2022-07-19 02:55:00|11939.9|11939|11940.6|11939.7|11941.9|11941|11939.6|11938.5|454
1658199600000|2022-07-19 03:00:00|11940.5|11939.6|11940.5|11939.6|11944.9|11943.8|11940.3|11939.1|561
1658199900000|2022-07-19 03:05:00|11940.4|11939.5|11946.9|11945.4|11947.4|11946.2|11940.4|11939.5|588
1658200200000|2022-07-19 03:10:00|11946.8|11945.9|11948.3|11946.8|11949.5|11948.2|11945.9|11944.6|656
1658200500000|2022-07-19 03:15:00|11948.1|11946.6|11945.7|11944.2|11948.8|11947.3|11942.4|11941.1|506
1658200800000|2022-07-19 03:20:00|11945.8|11944.3|11946.5|11945|11947.7|11946.6|11944.6|11943.4|465
1658201100000|2022-07-19 03:25:00|11946.4|11944.9|11946.5|11945.6|11948.3|11947.3|11945.6|11944.4|433
1658201400000|2022-07-19 03:30:00|11946.6|11945.7|11945.2|11944.3|11947.5|11946.6|11944.8|11943.9|340
1658201700000|2022-07-19 03:35:00|11945.1|11944.2|11945.1|11943.6|11946.6|11945.7|11942.4|11941.1|520
1658202000000|2022-07-19 03:40:00|11945.2|11943.7|11943.7|11942.8|11946|11944.9|11942.9|11941.6|571
1658202300000|2022-07-19 03:45:00|11943.6|11942.7|11945.1|11944.2|11945.6|11944.4|11943.1|11942.1|389
1658202600000|2022-07-19 03:50:00|11945.2|11944.3|11946|11945.1|11946.9|11945.7|11944.1|11942.9|395
1658202900000|2022-07-19 03:55:00|11945.9|11945|11942.2|11941.3|11946.1|11945.2|11939.5|11938.4|681
1658203200000|2022-07-19 04:00:00|11942|11941.1|11943.9|11943|11945.9|11944.7|11942|11941.1|474
1658203500000|2022-07-19 04:05:00|11944|11943.1|11943.7|11942.8|11945.2|11944.2|11942.7|11941.5|390
1658203800000|2022-07-19 04:10:00|11943.6|11942.7|11942.8|11941.9|11944.1|11943.2|11941.4|11940.2|453
1658204100000|2022-07-19 04:15:00|11942.9|11942|11941.6|11940.7|11943|11942.1|11941.2|11940|306
1658204400000|2022-07-19 04:20:00|11942.2|11941.3|11940|11938.5|11944.9|11944|11939.1|11938.2|423
1658204700000|2022-07-19 04:25:00|11939.9|11938.4|11940.3|11939.4|11940.4|11939.5|11938.2|11937.1|354
1658205000000|2022-07-19 04:30:00|11940.2|11939.3|11943.3|11942.4|11944.9|11944|11939.7|11938.6|422
1658205300000|2022-07-19 04:35:00|11943.4|11942.5|11946.1|11945.2|11946.8|11945.7|11941.6|11940.5|380
1658205600000|2022-07-19 04:40:00|11946|11945.1|11948.6|11947.7|11949.1|11948|11945.7|11944.8|418
1658205900000|2022-07-19 04:45:00|11948.7|11947.8|11954.6|11953.7|11955.1|11953.9|11948.5|11947.2|518
1658206200000|2022-07-19 04:50:00|11954.8|11953.3|11951.9|11951|11957.6|11956.4|11950.3|11949.1|631
1658206500000|2022-07-19 04:55:00|11952.5|11950.9|11946.6|11945.1|11953|11951.8|11943.2|11942|763
1658206800000|2022-07-19 05:00:00|11946.5|11945.6|11947.4|11946.5|11948|11946.8|11944.3|11943.2|673
1658207100000|2022-07-19 05:05:00|11947.3|11946.4|11951.5|11950.6|11952.1|11951|11947.3|11946.3|566
1658207400000|2022-07-19 05:10:00|11951.6|11950.7|11954.3|11953.4|11954.9|11953.9|11951|11949.9|580
1658207700000|2022-07-19 05:15:00|11954.1|11953.2|11956.1|11955.2|11956.6|11955.6|11952.3|11951.1|545
1658208000000|2022-07-19 05:20:00|11956.3|11954.8|11955.5|11954.6|11956.6|11955.4|11953.9|11952.8|539
1658208300000|2022-07-19 05:25:00|11955.6|11954.7|11960.6|11959.7|11962.3|11961.4|11955.4|11954.5|614
1658208600000|2022-07-19 05:30:00|11960.5|11959.6|11964|11962.5|11966.7|11965.4|11958.7|11957.7|958
1658208900000|2022-07-19 05:35:00|11963.8|11962.9|11961|11959.5|11966.7|11965.2|11960.5|11959.2|756
1658209200000|2022-07-19 05:40:00|11960.9|11959.4|11966.1|11964.6|11967.8|11966.5|11959.6|11958.6|743
1658209500000|2022-07-19 05:45:00|11965.8|11964.9|11962.5|11961|11966.5|11965|11960.7|11959.4|779
1658209800000|2022-07-19 05:50:00|11962.6|11961.1|11964.5|11963.6|11965|11963.7|11961.4|11960.1|673
1658210100000|2022-07-19 05:55:00|11964.6|11963.7|11965.4|11961.3|11965.8|11963.7|11960.1|11958.9|799
1658210400000|2022-07-19 06:00:00|11965.1|11961.5|11968.5|11967|11973.5|11972|11961.4|11959.3|1044
1658210700000|2022-07-19 06:05:00|11968.2|11967.3|11966.5|11965.6|11969.3|11967.9|11961.7|11960.4|838
1658211000000|2022-07-19 06:10:00|11966.8|11965.3|11973.5|11972|11974.3|11972.9|11966.5|11965.3|1108
1658211300000|2022-07-19 06:15:00|11973.7|11972.2|11971.7|11970.8|11976.2|11975|11969.2|11967.7|770
1658211600000|2022-07-19 06:20:00|11971.6|11970.7|11976.4|11974.9|11978.4|11977.1|11970.4|11969.4|833
1658211900000|2022-07-19 06:25:00|11975.9|11975|11977.2|11976.3|11978.4|11977.5|11973.3|11972.1|736
1658212200000|2022-07-19 06:30:00|11977.4|11976.5|11972.2|11971.3|11978.4|11977.2|11971.3|11970.4|822
1658212500000|2022-07-19 06:35:00|11972.3|11971.4|11974.7|11973.8|11975.1|11974|11970.7|11969.6|802
1658212800000|2022-07-19 06:40:00|11974.8|11973.9|11979.4|11978.5|11980.8|11979.8|11972.6|11971.5|885
1658213100000|2022-07-19 06:45:00|11978.5|11977.6|11978.6|11977.7|11979.6|11978.7|11973.4|11972.5|813
1658213400000|2022-07-19 06:50:00|11978.5|11977.6|11975.3|11974.4|11978.9|11978|11972.1|11971.2|762
1658213700000|2022-07-19 06:55:00|11975.2|11974.3|11970|11969.1|11975.8|11974.7|11967.5|11966.6|802
1658214000000|2022-07-19 07:00:00|11970.1|11969.2|11981.9|11981|11984.2|11983|11963.9|11963|1469
1658214300000|2022-07-19 07:05:00|11982|11981.1|11985|11983.5|11986.8|11985.9|11977.4|11976.2|1198
1658214600000|2022-07-19 07:10:00|11984.6|11983.7|11983.2|11982.3|11987.4|11986.3|11981.2|11979.9|1017
1658214900000|2022-07-19 07:15:00|11983.7|11982.2|11985.6|11984.7|11987.2|11985.9|11980.7|11979.5|1023
1658215200000|2022-07-19 07:20:00|11985.4|11984.5|11991.2|11990.3|11993.1|11992.1|11984.7|11983.8|963
1658215500000|2022-07-19 07:25:00|11991.1|11990.2|11993.3|11991.8|11997.9|11996.7|11986.2|11985.1|1186
1658215800000|2022-07-19 07:30:00|11993.2|11991.7|11993.9|11993|12003.8|12002.3|11991|11989.5|1570
1658216100000|2022-07-19 07:35:00|11993.6|11992.7|11998.5|11997|12007.5|12006|11992.5|11991.2|1462
1658216400000|2022-07-19 07:40:00|11998.4|11996.9|11990.5|11989|12002.6|12001.3|11986.8|11985.9|1246
1658216700000|2022-07-19 07:45:00|11990.6|11989.1|11998.8|11997.3|12002.2|12000.7|11990.2|11989.1|1052
1658217000000|2022-07-19 07:50:00|11998.9|11997.4|12003.3|12002.4|12004.8|12003.9|11996.6|11995.7|1346
1658217300000|2022-07-19 07:55:00|12003.2|12002.3|12010.1|12008.6|12011|12009.5|11997.7|11996.7|1339
1658217600000|2022-07-19 08:00:00|12010.3|12008.8|12017.5|12016.6|12023.1|12021.8|12008.2|12006.9|1456
1658217900000|2022-07-19 08:05:00|12017.6|12016.7|12021.5|12020|12021.6|12020.1|12015.4|12013.9|1317
1658218200000|2022-07-19 08:10:00|12021.3|12019.8|12010.3|12009.4|12021.6|12020.1|12008.6|12007.5|1203
1658218500000|2022-07-19 08:15:00|12010.7|12009.2|12024.5|12023.6|12024.8|12023.6|12009.9|12008.8|1156
1658218800000|2022-07-19 08:20:00|12024.9|12023.4|12019.7|12018.2|12025|12023.5|12014.7|12013.8|1173
1658219100000|2022-07-19 08:25:00|12019.4|12018.5|12010.1|12009.2|12019.9|12018.5|12009.5|12008.2|1039
1658219400000|2022-07-19 08:30:00|12009.9|12009|12011.7|12010.8|12017|12015.5|12009.4|12007.9|944
1658219700000|2022-07-19 08:35:00|12011.8|12010.9|12008.6|12007.7|12012.6|12011.1|12006.8|12005.5|804
1658220000000|2022-07-19 08:40:00|12009|12007.5|12006.9|12006|12009.1|12007.6|12002.8|12001.8|1002
1658220300000|2022-07-19 08:45:00|12007|12006.1|12002.6|12001.7|12008.8|12007.7|12000.6|11999.7|705
1658220600000|2022-07-19 08:50:00|12002.8|12001.9|12004.3|12003.4|12005.9|12004.7|12001.4|12000.4|749
1658220900000|2022-07-19 08:55:00|12004.4|12003.5|12021.8|12020.3|12022.2|12020.4|12004.3|12003.3|1006
1658221200000|2022-07-19 09:00:00|12021.9|12020.4|12016.7|12015.8|12021.9|12020.4|12012.1|12010.6|1122
1658221500000|2022-07-19 09:05:00|12016.9|12016|12010.1|12008.6|12016.9|12016|12006.6|12005.7|1035
1658221800000|2022-07-19 09:10:00|12009.9|12009|12008.5|12007.6|12011.1|12010|12003.6|12002.4|1002
1658222100000|2022-07-19 09:15:00|12008.6|12007.7|12006.8|12005.9|12008.9|12008|12001.6|12000.6|812
1658222400000|2022-07-19 09:20:00|12007|12006.1|12015.7|12014.8|12016.9|12015.4|12007|12006.1|880
1658222700000|2022-07-19 09:25:00|12016.1|12014.6|12013.4|12011.9|12017|12016.1|12011.6|12010.2|1026
1658223000000|2022-07-19 09:30:00|12013.1|12012.2|12008.9|12008|12016.8|12015.6|12007.5|12006.5|1060
1658223300000|2022-07-19 09:35:00|12009.1|12008.2|12015.6|12014.7|12016.7|12015.8|12003.9|12003|1070
1658223600000|2022-07-19 09:40:00|12015.7|12014.8|12024.8|12023.3|12028.3|12027.4|12013.6|12012.7|1008
1658223900000|2022-07-19 09:45:00|12024.5|12023.6|12021.7|12020.2|12028.5|12027.4|12021.3|12020.2|1010
1658224200000|2022-07-19 09:50:00|12021.8|12020.3|12019.1|12018.2|12025.1|12023.9|12019.1|12018.1|630
1658224500000|2022-07-19 09:55:00|12019.2|12018.3|12018.5|12017.6|12020.3|12019.4|12017.2|12016.3|598
1658224800000|2022-07-19 10:00:00|12018.4|12017.5|12023.8|12022.9|12024.5|12023.6|12017.6|12016.7|733
1658225100000|2022-07-19 10:05:00|12023.7|12022.8|12031.2|12029.7|12040.8|12039.3|12023.2|12021.9|1222
1658225400000|2022-07-19 10:10:00|12030.7|12029.8|12026.3|12024.8|12033.9|12033|12024.6|12023.1|933
1658225700000|2022-07-19 10:15:00|12026.1|12025.2|12021.2|12019.7|12026.1|12025.2|12019.4|12018.3|889
1658226000000|2022-07-19 10:20:00|12020.9|12020|12017.6|12016.7|12024|12023.1|12017.1|12016.2|758
1658226300000|2022-07-19 10:25:00|12017.7|12016.8|12023.1|12022.2|12023.2|12022.3|12016.5|12015.6|759
1658226600000|2022-07-19 10:30:00|12023|12022.1|12011.6|12010.7|12024.1|12023.1|12009.2|12007.8|1043
1658226900000|2022-07-19 10:35:00|12011.3|12010.4|12020.5|12019.6|12027.4|12026.2|12011|12009.7|995
1658227200000|2022-07-19 10:40:00|12020.4|12019.5|12021.1|12020.2|12021.6|12020.7|12017.4|12016.5|887
1658227500000|2022-07-19 10:45:00|12021.3|12020.4|12017.3|12016.4|12023.1|12022.2|12016|12015.1|701
1658227800000|2022-07-19 10:50:00|12016.9|12016|12023.9|12022.4|12024.6|12023.1|12009.9|12009|949
1658228100000|2022-07-19 10:55:00|12023.3|12021.8|12028.2|12026.7|12030.8|12029.5|12014.3|12013.4|1188
1658228400000|2022-07-19 11:00:00|12028.1|12026.6|12019.3|12018.4|12028.1|12026.6|12015.5|12014.6|1250
1658228700000|2022-07-19 11:05:00|12019.1|12018.2|12017|12016.1|12021.6|12020.7|12013.8|12012.6|1116
1658229000000|2022-07-19 11:10:00|12017.1|12016.2|12023.2|12022.3|12025.6|12024.7|12011.8|12010.7|1020
1658229300000|2022-07-19 11:15:00|12023.3|12022.4|12022.7|12021.8|12026.2|12025.2|12018.3|12017.4|1017
1658229600000|2022-07-19 11:20:00|12022.6|12021.7|12020.8|12019.9|12027.8|12026.9|12020.5|12019.6|830
1658229900000|2022-07-19 11:25:00|12020.9|12020|12023.3|12022.4|12025.4|12024.5|12019|12018.1|648
1658230200000|2022-07-19 11:30:00|12023.4|12022.5|12030.5|12029.6|12032.2|12031|12021.5|12020.6|937
1658230500000|2022-07-19 11:35:00|12030.4|12029.5|12029.8|12028.9|12033.2|12032.3|12025.4|12024.3|686
1658230800000|2022-07-19 11:40:00|12029.9|12029|12028|12027.1|12032.4|12031.5|12025.5|12024.5|823
1658231100000|2022-07-19 11:45:00|12028.1|12027.2|12023.7|12022.8|12030|12029.1|12021.7|12020.8|725
1658231400000|2022-07-19 11:50:00|12023.8|12022.9|12018.5|12017.6|12023.9|12023|12017.8|12016.9|700
1658231700000|2022-07-19 11:55:00|12018.7|12017.8|12020.2|12019.3|12022.8|12021.9|12018.1|12017.2|753
1658232000000|2022-07-19 12:00:00|12020.3|12019.4|12016|12015.1|12022.9|12022|12015.5|12014.6|995
1658232300000|2022-07-19 12:05:00|12016.1|12015.2|12014.4|12013.5|12020|12019.1|12014.4|12013.5|750
1658232600000|2022-07-19 12:10:00|12014.5|12013.6|12009.5|12008.6|12017.7|12016.8|12008.6|12007.7|805
1658232900000|2022-07-19 12:15:00|12009.6|12008.7|12004.3|12003.4|12015.3|12014.4|12004.3|12003.4|810
1658233200000|2022-07-19 12:20:00|12003.9|12003|12002.4|12001.5|12006.4|12005.5|12000.4|11999.5|1193
1658233500000|2022-07-19 12:25:00|12002.3|12001.4|12005.9|12003.5|12007.8|12006.5|12001.1|12000.2|665
1658233800000|2022-07-19 12:30:00|12005.8|12003.7|12011.5|12010.6|12013.8|12012.9|12005.3|12003.4|892
1658234100000|2022-07-19 12:35:00|12011.4|12010.5|12005.5|12004.6|12015.3|12014.4|12005.4|12004.5|979
1658234400000|2022-07-19 12:40:00|12005.6|12004.7|12007.1|12006.2|12008.4|12007.5|12002|12001.1|983
1658234700000|2022-07-19 12:45:00|12007.2|12006.3|12011.3|12010.4|12011.4|12010.5|12004.4|12003.5|798
1658235000000|2022-07-19 12:50:00|12011.1|12010.2|12010.7|12009.8|12015.4|12014.5|12007.4|12006.5|1084
1658235300000|2022-07-19 12:55:00|12010.9|12010|12012.5|12011.6|12015.8|12014.9|12006.7|12005.8|1005
1658235600000|2022-07-19 13:00:00|12012.2|12011.3|12008.6|12007.7|12013.6|12012.7|12008.1|12007.2|760
1658235900000|2022-07-19 13:05:00|12008.7|12007.8|12019.8|12018.9|12020.4|12019.5|12008.7|12007.8|918
1658236200000|2022-07-19 13:10:00|12020.2|12019.3|12025|12024.1|12028.2|12027.3|12020|12019.1|855
1658236500000|2022-07-19 13:15:00|12024.6|12023.7|12021.1|12020.2|12025.8|12024.9|12020.1|12019.2|733
1658236800000|2022-07-19 13:20:00|12021|12020.1|12027.5|12026.6|12029.2|12028.3|12021|12020.1|942
1658237100000|2022-07-19 13:25:00|12027.4|12026.5|12018.7|12017.8|12027.6|12026.7|12017.7|12016.8|845
1658237400000|2022-07-19 13:30:00|12018.6|12017.7|12023|12022.1|12027.3|12026.4|12018.4|12017.5|1133
1658237700000|2022-07-19 13:35:00|12022.7|12021.8|12030.8|12029.9|12034.7|12033.8|12022.7|12021.8|1107
1658238000000|2022-07-19 13:40:00|12031|12030.1|12030.1|12029.2|12032.2|12031.3|12025.1|12024.2|1061
1658238300000|2022-07-19 13:45:00|12030.3|12029.4|12031|12030.1|12034.3|12033.4|12026.7|12025.4|1112
1658238600000|2022-07-19 13:50:00|12030.9|12030|12023|12022.1|12040.9|12040|12021.8|12020.9|1234
1658238900000|2022-07-19 13:55:00|12022.9|12022|12017.1|12016.2|12023.3|12022.4|12016.1|12015|1110
1658239200000|2022-07-19 14:00:00|12016.6|12015.7|12009.7|12008.8|12019.2|12018.1|12008.6|12007.7|1084
1658239500000|2022-07-19 14:05:00|12010.1|12009.2|12016.3|12015.4|12016.3|12015.4|12005|12004.1|1168
1658239800000|2022-07-19 14:10:00|12016.8|12015.3|12020|12019.1|12040.9|12039.4|12010.3|12009.4|1557
1658240100000|2022-07-19 14:15:00|12020.2|12018.7|12017.7|12016.2|12020.4|12018.9|12005.5|12004.5|1630
1658240400000|2022-07-19 14:20:00|12017.6|12016.1|12020|12018.5|12024.5|12023|12012.8|12011.7|1508
1658240700000|2022-07-19 14:25:00|12019.9|12018.4|12023|12022.1|12027.3|12026.4|12016.2|12014.9|1352
1658241000000|2022-07-19 14:30:00|12022.3|12021.4|12017.8|12016.9|12027.4|12026.2|12017.4|12016.3|1217
1658241300000|2022-07-19 14:35:00|12017.9|12017|12014.4|12013.5|12018.7|12017.7|12009.9|12009|1309
1658241600000|2022-07-19 14:40:00|12014.3|12013.4|12010.5|12009.6|12017|12015.5|12009.3|12008.3|1335
1658241900000|2022-07-19 14:45:00|12010.7|12009.8|12018.4|12016.9|12018.8|12017.3|12010.7|12009.8|1056
1658242200000|2022-07-19 14:50:00|12018.5|12017|12032.6|12031.1|12034.4|12032.9|12018|12017|1502
1658242500000|2022-07-19 14:55:00|12032.4|12030.9|12028|12026.5|12032.7|12031.8|12026.9|12026|1269
1658242800000|2022-07-19 15:00:00|12027.9|12026.4|12037.2|12035.7|12046.4|12044.9|12027.4|12025.6|1388
1658243100000|2022-07-19 15:05:00|12037.4|12035.9|12041.3|12039.8|12042.8|12041.9|12031.2|12030.3|1046
1658243400000|2022-07-19 15:10:00|12041.4|12039.9|12039|12038.1|12041.8|12040.6|12031.9|12031|997
1658243700000|2022-07-19 15:15:00|12039.3|12037.8|12030.3|12028.8|12043.4|12042.4|12029.6|12028.4|840
1658244000000|2022-07-19 15:20:00|12030.4|12028.9|12022.9|12022|12031.7|12030.6|12022.7|12021.8|890
1658244300000|2022-07-19 15:25:00|12023.1|12022.2|12023.2|12022.3|12026|12025|12021.1|12020.1|762
1658244600000|2022-07-19 15:30:00|12023.9|12023|12021.9|12021|12024.9|12023.6|12019.2|12018|819
1658244900000|2022-07-19 15:35:00|12021.8|12020.9|12020.3|12019.4|12024.6|12023.6|12018.2|12017|703
1658245200000|2022-07-19 15:40:00|12020.2|12019.3|12018.3|12017.4|12023.9|12022.4|12015.8|12014.9|901
1658245500000|2022-07-19 15:45:00|12018.5|12017.6|12024.1|12022.6|12024.4|12023.2|12013.9|12012.9|923
1658245800000|2022-07-19 15:50:00|12024|12022.5|12020.3|12019.4|12026.6|12025.6|12017.9|12017|932
1658246100000|2022-07-19 15:55:00|12020.4|12019.5|12022|12021.1|12026|12025.1|12020.4|12019.5|839
1658246400000|2022-07-19 16:00:00|12021.9|12021|12019.9|12019|12024.1|12023.2|12019.9|12018.7|797
1658246700000|2022-07-19 16:05:00|12020|12019.1|12017.2|12016.3|12021.3|12020.3|12014.1|12013.2|610
1658247000000|2022-07-19 16:10:00|12017.3|12016.4|12019.4|12018.5|12024.1|12023.2|12016.9|12016|625
1658247300000|2022-07-19 16:15:00|12019.5|12018.6|12018.1|12017.2|12020.8|12019.7|12017.1|12015.9|528
1658247600000|2022-07-19 16:20:00|12018|12017.1|12020.3|12019.4|12024.3|12023.1|12017.8|12016.9|420
1658247900000|2022-07-19 16:25:00|12020.1|12019.2|12019.9|12019|12020.2|12019.3|12017.9|12017|444
1658248200000|2022-07-19 16:30:00|12019.8|12018.9|12020|12019.1|12025.7|12024.8|12018.8|12017.9|598
1658248500000|2022-07-19 16:35:00|12019.9|12019|12019.4|12018.5|12020.5|12019.6|12015.9|12015|530
1658248800000|2022-07-19 16:40:00|12019.5|12018.6|12012|12011.1|12020.1|12019.2|12011.1|12010.2|557
1658249100000|2022-07-19 16:45:00|12011.8|12010.9|12011|12010.1|12014.4|12013.1|12009.6|12008.7|459
1658249400000|2022-07-19 16:50:00|12010.9|12010|12006.4|12005.5|12012.1|12011.2|12005.6|12004.7|559
1658249700000|2022-07-19 16:55:00|12006.5|12005.6|12007.8|12006.9|12009.9|12009|12006.3|12005.4|607
1658250000000|2022-07-19 17:00:00|12008.2|12007.3|12007.2|12006.3|12011.3|12010.4|12006.8|12005.9|617
1658250300000|2022-07-19 17:05:00|12007|12006.1|12007.1|12006.2|12007.9|12007|12003.8|12002.9|575
1658250600000|2022-07-19 17:10:00|12007|12006.1|12003.2|12002.3|12009.1|12008.2|12003.2|12002.3|453
1658250900000|2022-07-19 17:15:00|12003.1|12002.2|12005.9|12005|12008.3|12007.1|12002.3|12001.2|615
1658251200000|2022-07-19 17:20:00|12005.8|12004.9|12005.2|12003.7|12006.6|12005.7|12001.4|12000.5|541
1658251500000|2022-07-19 17:25:00|12004.8|12003.9|12005.8|12004.3|12008|12006.9|12004|12003|646
1658251800000|2022-07-19 17:30:00|12005.7|12004.8|12007|12006.1|12007.8|12006.8|12004.9|12004|447
1658252100000|2022-07-19 17:35:00|12006.9|12006|12005|12004.1|12009.1|12008|12004.8|12003.9|485
1658252400000|2022-07-19 17:40:00|12004.9|12004|12004.2|12003.3|12005.5|12004.6|12002.9|12002|328
1658252700000|2022-07-19 17:45:00|12004.1|12003.2|12000.4|11999.5|12006.3|12005.4|12000.3|11999.4|536
1658253000000|2022-07-19 17:50:00|12000.3|11999.4|11999.8|11998.9|12002.8|12001.9|11998.6|11997.6|472
1658253300000|2022-07-19 17:55:00|11999.7|11998.8|11999|11998.1|12000.3|11999.4|11997.9|11997|473
1658253600000|2022-07-19 18:00:00|11999.1|11998.2|11998.8|11997.9|11999.9|11999|11997.8|11996.9|325
1658253900000|2022-07-19 18:05:00|11998.9|11998|11997.9|11997|12000|11999.1|11997.3|11996.4|257
1658254200000|2022-07-19 18:10:00|11998|11997.1|11994.8|11993.9|11998.2|11997.3|11994.4|11993.5|499
1658254500000|2022-07-19 18:15:00|11994.7|11993.8|11992.1|11991.2|11994.9|11994|11991.4|11990.5|498
1658254800000|2022-07-19 18:20:00|11992.2|11991.3|11993.1|11992.2|11993.3|11992.4|11988|11987.1|364
1658255100000|2022-07-19 18:25:00|11993.4|11992.5|11988.1|11987.2|11993.6|11992.7|11986.2|11985.3|445
1658255400000|2022-07-19 18:30:00|11987.9|11987|11988.1|11987.2|11990.4|11989.2|11987.6|11986.7|511
1658255700000|2022-07-19 18:35:00|11988|11987.1|11988.9|11988|11990.5|11989.6|11988|11987.1|394
1658256000000|2022-07-19 18:40:00|11988.8|11987.9|11989.2|11988.3|11991.3|11990.4|11986.5|11985.6|395
1658256300000|2022-07-19 18:45:00|11989.1|11988.2|11990|11989.1|11991.2|11990.3|11988.8|11987.9|390
1658256600000|2022-07-19 18:50:00|11989.9|11989|11996.2|11995.3|11996.7|11995.8|11989.7|11988.8|434
1658256900000|2022-07-19 18:55:00|11996.3|11995.4|11997.4|11996.5|11998.4|11997.5|11993.1|11992.2|563
1658257200000|2022-07-19 19:00:00|11997.3|11996.4|11991.1|11989.6|11997.3|11996.4|11990.7|11989.6|635
1658257500000|2022-07-19 19:05:00|11990.5|11989.2|11998.3|11996.8|11998.4|11997.2|11989.7|11988.7|494
1658257800000|2022-07-19 19:10:00|11997.8|11996.9|11997.6|11996.1|11999.6|11998.7|11994.6|11993.5|486
1658258100000|2022-07-19 19:15:00|11997.5|11996|11999.8|11998.3|12000.6|11999.7|11996.7|11995.5|450
1658258400000|2022-07-19 19:20:00|11999.9|11998.4|11994|11993.1|12000|11998.5|11991.6|11990.7|605
1658258700000|2022-07-19 19:25:00|11994.1|11993.2|11998.9|11998|11999.2|11998.2|11994|11992.8|405
1658259000000|2022-07-19 19:30:00|11998.8|11997.9|11996.2|11995.3|11999.3|11998|11994.8|11993.9|468
1658259300000|2022-07-19 19:35:00|11996|11995.1|11998|11997.1|11998.1|11997.2|11994|11993.1|486
1658259600000|2022-07-19 19:40:00|11997.9|11997|11997.9|11997|11999.4|11998.5|11997|11996.1|444
1658259900000|2022-07-19 19:45:00|11997.8|11996.9|12000.4|11998.9|12002.4|12001.2|11996.9|11996|474
1658260200000|2022-07-19 19:50:00|12000.9|12000|11998.7|11997.2|12002.6|12001.5|11998.4|11997.1|734
1658260500000|2022-07-19 19:55:00|11998.9|11997.4|11999.1|11998.2|12001.2|12000.2|11998.2|11997|565
1658260800000|2022-07-19 20:00:00|11998.8|11997.9|12001.1|12000.2|12002.4|12001.3|11998.8|11997.9|579
1658261100000|2022-07-19 20:05:00|12001.7|12000.1|12002.2|12001.3|12003.7|12002.5|12001|12000.1|266
1658261400000|2022-07-19 20:10:00|12002.5|12001|12003.1|12001.6|12003.2|12002|11999.6|11998.2|229
1658261700000|2022-07-19 20:15:00|12003|12001.5|12002.8|12001.9|12004.8|12003.9|12002.6|12001.4|325
1658262000000|2022-07-19 20:20:00|12002.7|12001.8|12001.1|11999.6|12003.2|12002.3|12000.8|11999.4|245
1658262300000|2022-07-19 20:25:00|12001.2|11999.7|12001.9|12000.4|12002.7|12001.6|12000.9|11999.6|262
1658262600000|2022-07-19 20:30:00|12001.8|12000.3|12004.8|12003.3|12005.4|12004.5|12001.6|12000.1|296
1658262900000|2022-07-19 20:35:00|12004.7|12003.2|12003.8|12002.9|12005.3|12004.1|12003.2|12002|266
1658263200000|2022-07-19 20:40:00|12003.7|12002.8|12002.9|12002|12004.1|12002.9|12002.4|12001.3|239
1658263500000|2022-07-19 20:45:00|12002.8|12001.9|12000.9|11999.4|12003.6|12002.2|12000.7|11999|182
1658263800000|2022-07-19 20:50:00|12001|11999.5|11999.7|11998.2|12001.4|12000|11999|11997.4|225
1658264100000|2022-07-19 20:55:00|11999.6|11998.1|11999.7|11991.2|12001.7|11998.3|11997.7|11991.1|463
1658264400000|2022-07-19 21:00:00|12000.1|11989.1|12010.8|11999.8|12011.8|12000.8|11999.5|11988.5|59
1658264700000|2022-07-19 21:05:00|12010.1|11999.1|12008.3|11997.3|12010.1|11999.4|12006.6|11996.4|179
1658265000000|2022-07-19 21:10:00|12008.2|11997.2|12007.4|11997.1|12010|12000|12002.6|11995.7|1231
1658265300000|2022-07-19 21:15:00|12008.3|11997.5|12007.5|11996.5|12020.1|12009.1|12003.3|11992.3|1232
1658265600000|2022-07-19 21:20:00|12007.6|11996.6|12006.6|11998.2|12009.9|12000.2|12004.4|11994.4|1594
1658265900000|2022-07-19 21:25:00|12006.8|11998|12005.6|11998.9|12011.2|12000.5|12005.1|11997.2|1308
1658266200000|2022-07-19 21:30:00|12006|11998.8|12004.5|11996.8|12007.9|12000.1|12003.5|11992.7|944
1658266500000|2022-07-19 21:35:00|12004.6|11996.7|12004.9|11998|12007.4|11999.1|12003.1|11993.3|365
1658266800000|2022-07-19 21:40:00|12005.5|11997.9|12004.2|11998.1|12005.6|11998.7|12003.4|11997.1|378
1658267100000|2022-07-19 21:45:00|12003.8|11998.3|12000.9|11993.4|12006.5|11999.2|12000|11990.6|720
1658267400000|2022-07-19 21:50:00|12001|11993.3|12004.6|11997.2|12007.9|11998.5|12000.2|11990.5|443
1658267700000|2022-07-19 21:55:00|12005|11997.1|12004.9|11995.2|12012.3|12001.3|12003.1|11993|308
1658268000000|2022-07-19 22:00:00|12005|11995.9|12005.5|12001.6|12010.6|12002.4|12001.5|11990.5|394
1658268300000|2022-07-19 22:05:00|12006.7|12001.1|12005.2|12001.8|12008.5|12002.1|12004.7|11999.6|266
1658268600000|2022-07-19 22:10:00|12005.1|12001.7|12004.7|12001.6|12008|12002|12004.3|12000.1|355
1658268900000|2022-07-19 22:15:00|12004.9|12001.4|12003.7|12001.1|12006.7|12003.2|12002.7|11998.9|1556
1658269200000|2022-07-19 22:20:00|12003.8|12001|12002.7|11999.9|12004.2|12001.8|12001.8|11999.2|487
1658269500000|2022-07-19 22:25:00|12002.5|12000.4|12006.2|12003.7|12006.8|12004.3|12002.3|11999.8|1127
1658269800000|2022-07-19 22:30:00|12006|12003.5|12006.8|12005.3|12008.2|12005.3|12005.2|12002.2|937
1658270100000|2022-07-19 22:35:00|12007.4|12005.1|12007.6|12005.3|12008.8|12006|12005.2|12002.7|849
1658270400000|2022-07-19 22:40:00|12007.4|12005.1|12009.1|12006.3|12010.1|12007.2|12004.6|12003.4|618
1658270700000|2022-07-19 22:45:00|12008.3|12005.8|12009.8|12006.9|12010.1|12007.2|12007.3|12005.4|725
1658271000000|2022-07-19 22:50:00|12009.7|12007|12008.3|12005.9|12009.9|12007.3|12007.8|12005.6|420
1658271300000|2022-07-19 22:55:00|12008.6|12006.3|12007.2|12005.1|12009.7|12007.3|12006.6|12004.4|342
1658271600000|2022-07-19 23:00:00|12006.9|12005.4|12007.1|12005|12008.3|12006.3|12004.8|12002.9|690
1658271900000|2022-07-19 23:05:00|12007.2|12004.7|12005.9|12004.4|12007.5|12005.7|12004.9|12003.2|510
1658272200000|2022-07-19 23:10:00|12006.3|12004|12008|12006.5|12009.1|12007.3|12005.5|12003.6|556
1658272500000|2022-07-19 23:15:00|12008.1|12006.6|12006.5|12005|12008.1|12006.6|12004.7|12003.3|584
1658272800000|2022-07-19 23:20:00|12006.4|12004.9|12005.5|12004|12007.7|12006.2|12004.7|12002.8|477
1658273100000|2022-07-19 23:25:00|12005.6|12004.1|12001.9|12000.4|12005.6|12004.1|12000.5|11999|453
1658273400000|2022-07-19 23:30:00|12001.8|12000.3|12005.5|12004|12006|12004.4|12000|11998.6|603
1658273700000|2022-07-19 23:35:00|12005.6|12004.1|12003|12001.5|12005.6|12004.1|12002.5|12001|340
1658274000000|2022-07-19 23:40:00|12003.2|12001.7|12002.8|12001.3|12006.9|12005.2|12002.6|12001.1|485
1658274300000|2022-07-19 23:45:00|12002.9|12001.4|12002.8|12001.3|12004.6|12002.9|12002.6|12001.2|342
1658274600000|2022-07-19 23:50:00|12002.7|12001.2|12004.1|12003.2|12004.6|12003.3|12002.3|12000.8|522
1658274900000|2022-07-19 23:55:00|12004.2|12003.3|12002.7|12001.8|12005.2|12003.9|12002.4|12001|442
1658275200000|2022-07-20 00:00:00|12002.8|12001.9|12004.2|12003.3|12006.9|12005.8|12002.5|12001.4|441
1658275500000|2022-07-20 00:05:00|12004.3|12003.4|12002.8|12001.9|12004.5|12003.4|12002.1|12001|227
1658275800000|2022-07-20 00:10:00|12002.9|12001.4|12006.5|12005.6|12006.7|12005.7|12002.2|12001|337
1658276100000|2022-07-20 00:15:00|12006.4|12005.5|12012.1|12010.6|12013.2|12012.3|12006.4|12005.2|520
1658276400000|2022-07-20 00:20:00|12012|12010.5|12012.4|12010.9|12014.3|12013.1|12008.6|12007.6|444
1658276700000|2022-07-20 00:25:00|12012.3|12010.8|12015.8|12014.3|12017.1|12015.7|12011.1|12010|534
1658277000000|2022-07-20 00:30:00|12015.7|12014.2|12014.8|12013.9|12018.7|12017.5|12013.6|12012.6|540
1658277300000|2022-07-20 00:35:00|12014.9|12014|12015.1|12014.2|12016.4|12015.1|12013.4|12012.3|325
1658277600000|2022-07-20 00:40:00|12015|12014.1|12014.5|12013|12015.7|12014.3|12012.6|12011.6|372
1658277900000|2022-07-20 00:45:00|12014.4|12012.9|12011.1|12010.2|12015.8|12014.5|12010.9|12009.7|597
1658278200000|2022-07-20 00:50:00|12011|12010.1|12017.2|12015.7|12017.7|12016.4|12009.7|12008.5|889
1658278500000|2022-07-20 00:55:00|12017.5|12016|12016.4|12015.5|12017.7|12016.3|12013|12011.9|731
1658278800000|2022-07-20 01:00:00|12016.5|12015.6|12011.8|12010.9|12017.9|12016.7|12011.1|12009.6|539
1658279100000|2022-07-20 01:05:00|12011.7|12010.8|12015.7|12014.2|12015.8|12014.4|12010|12008.9|499
1658279400000|2022-07-20 01:10:00|12015.4|12014.5|12013.6|12012.1|12015.8|12014.7|12011.5|12010.3|447
1658279700000|2022-07-20 01:15:00|12013.5|12012|12015|12014.1|12015.6|12014.5|12011.6|12010.3|602
1658280000000|2022-07-20 01:20:00|12014.9|12014|12011.7|12010.8|12015.7|12014.3|12011.5|12010.3|508
1658280300000|2022-07-20 01:25:00|12011.8|12010.9|12014.7|12013.2|12015.2|12014.1|12011.7|12010.8|473
1658280600000|2022-07-20 01:30:00|12014.2|12012.7|12014.5|12013|12014.7|12013.5|12011.4|12010.1|549
1658280900000|2022-07-20 01:35:00|12014.6|12013.1|12013.6|12012.7|12016.8|12015.6|12013.3|12012|516
1658281200000|2022-07-20 01:40:00|12013.4|12012.5|12016.4|12015.5|12019|12018|12012.5|12011.1|577
1658281500000|2022-07-20 01:45:00|12016.5|12015.6|12012.7|12011.8|12016.5|12015.6|12012.2|12011.3|467
1658281800000|2022-07-20 01:50:00|12012.6|12011.7|12015.4|12014.5|12017.8|12016.9|12012.6|12011.7|506
1658282100000|2022-07-20 01:55:00|12015.3|12014.4|12016.1|12015.2|12018.5|12017.6|12014.6|12013.7|555
1658282400000|2022-07-20 02:00:00|12016.2|12015.3|12014.8|12013.9|12017.1|12016.2|12014.6|12013.7|459
1658282700000|2022-07-20 02:05:00|12014.9|12014|12015.6|12014.7|12016.5|12015.4|12014.6|12013.4|381
1658283000000|2022-07-20 02:10:00|12015.7|12014.8|12019.4|12018.5|12020.7|12019.6|12015.7|12014.8|434
1658283300000|2022-07-20 02:15:00|12019.5|12018.6|12019.3|12018.4|12022.4|12021.2|12018.8|12017.6|470
1658283600000|2022-07-20 02:20:00|12019.2|12018.3|12020.4|12019.5|12020.7|12019.6|12017.7|12016.8|345
1658283900000|2022-07-20 02:25:00|12020.5|12019.6|12019.9|12019|12021.6|12020.7|12019.6|12018.7|422
1658284200000|2022-07-20 02:30:00|12020|12019.1|12020.9|12020|12021.6|12020.7|12018.8|12017.9|443
1658284500000|2022-07-20 02:35:00|12021|12020.1|12025.3|12024.4|12026.6|12025.6|12020.9|12020|630
1658284800000|2022-07-20 02:40:00|12025.1|12024.2|12029.8|12028.9|12029.8|12028.9|12023.2|12022|682
1658285100000|2022-07-20 02:45:00|12029.7|12028.8|12028.8|12027.9|12030.7|12029.8|12027.6|12026.7|652
1658285400000|2022-07-20 02:50:00|12028.7|12027.8|12028.7|12027.8|12029.5|12028.6|12027.3|12026.4|537
1658285700000|2022-07-20 02:55:00|12028.5|12027.6|12027.3|12026.4|12031.6|12030.7|12027|12026.1|630
1658286000000|2022-07-20 03:00:00|12027.4|12026.5|12025.1|12024.2|12027.5|12026.5|12024.5|12023.6|575
1658286300000|2022-07-20 03:05:00|12025|12024.1|12026.6|12025.7|12029.3|12028.4|12023.5|12022.6|531
1658286600000|2022-07-20 03:10:00|12026.7|12025.8|12027|12025.5|12029.2|12028.3|12025.8|12024.9|498
1658286900000|2022-07-20 03:15:00|12027.1|12025.6|12028.1|12027.2|12029.5|12028.4|12026.8|12025.5|433
1658287200000|2022-07-20 03:20:00|12028.4|12026.9|12028.2|12027.3|12030.1|12029.2|12027.7|12026.8|529
1658287500000|2022-07-20 03:25:00|12028.3|12027.4|12031.3|12030.4|12032.1|12031.2|12027.4|12026.5|596
1658287800000|2022-07-20 03:30:00|12031.2|12030.3|12029.3|12028.4|12032.4|12031.5|12028.6|12027.3|389
1658288100000|2022-07-20 03:35:00|12029.2|12028.3|12025.7|12024.8|12030.3|12029.2|12025.6|12024.7|414
1658288400000|2022-07-20 03:40:00|12025.6|12024.7|12027.1|12026.2|12028.4|12027.5|12025|12024.1|456
1658288700000|2022-07-20 03:45:00|12027.2|12026.3|12026.1|12025.2|12028.2|12027.3|12025.3|12024.4|395
1658289000000|2022-07-20 03:50:00|12026|12025.1|12024.5|12023.6|12026|12025.1|12022.9|12022|358
1658289300000|2022-07-20 03:55:00|12024.6|12023.7|12026.3|12025.4|12026.4|12025.5|12023.8|12022.9|365
1658289600000|2022-07-20 04:00:00|12026.2|12025.3|12027.4|12026.5|12028.3|12027.4|12025|12024.1|424
1658289900000|2022-07-20 04:05:00|12027.1|12026.2|12028.8|12027.9|12029|12028.1|12027|12026.1|471
1658290200000|2022-07-20 04:10:00|12028.7|12027.8|12030.3|12029.4|12030.4|12029.5|12027.1|12026.2|460
1658290500000|2022-07-20 04:15:00|12030.2|12029.3|12031.3|12029.8|12038.4|12036.9|12030.2|12029.2|569
1658290800000|2022-07-20 04:20:00|12030.9|12030|12032.4|12030.9|12033.4|12032.2|12029.6|12028.5|478
1658291100000|2022-07-20 04:25:00|12031.7|12030.8|12032.2|12030.7|12033.6|12032.6|12030.4|12029|416
1658291400000|2022-07-20 04:30:00|12032.3|12030.8|12032.8|12031.9|12034|12033.1|12029.7|12028.5|543
1658291700000|2022-07-20 04:35:00|12032.7|12031.8|12032|12030.5|12034.5|12033.6|12031.1|12030.2|371
1658292000000|2022-07-20 04:40:00|12032.1|12030.6|12030.8|12029.9|12032.2|12031.3|12028.7|12027.8|430
1658292300000|2022-07-20 04:45:00|12030.9|12030|12029.3|12028.4|12032.8|12031.9|12028.2|12027.3|430
1658292600000|2022-07-20 04:50:00|12030.1|12029.2|12031.2|12030.3|12031.6|12030.7|12028.5|12027.6|471
1658292900000|2022-07-20 04:55:00|12031.3|12030.4|12030.2|12029.3|12032.7|12031.6|12028.5|12027.5|459
1658293200000|2022-07-20 05:00:00|12030.1|12029.2|12029.7|12028.8|12030.8|12029.8|12026.3|12025.4|574
1658293500000|2022-07-20 05:05:00|12029.8|12028.9|12029.2|12028.3|12032.2|12031.1|12029.2|12028.3|503
1658293800000|2022-07-20 05:10:00|12029.3|12028.4|12029.6|12028.7|12030.5|12029.3|12026.7|12025.8|611
1658294100000|2022-07-20 05:15:00|12029.4|12028.5|12029.4|12028.5|12029.7|12028.6|12027.2|12026.3|526
1658294400000|2022-07-20 05:20:00|12029.3|12028.4|12029.8|12028.9|12030.1|12029.2|12026.1|12025.1|508
1658294700000|2022-07-20 05:25:00|12029.6|12028.7|12034.4|12033.5|12035.3|12034.4|12029.2|12028|526
1658295000000|2022-07-20 05:30:00|12034.7|12033.8|12028.3|12027.4|12034.7|12033.8|12028.2|12027.3|573
1658295300000|2022-07-20 05:35:00|12028.4|12027.5|12029.4|12028.5|12029.7|12028.6|12027.3|12026.4|450
1658295600000|2022-07-20 05:40:00|12029.5|12028.6|12027.9|12027|12030|12029.1|12025.1|12024.2|487
1658295900000|2022-07-20 05:45:00|12027.8|12026.9|12028.8|12027.3|12029.7|12028.8|12026.5|12025.6|483
1658296200000|2022-07-20 05:50:00|12028.9|12027.4|12029.6|12028.7|12031.6|12030.7|12027.5|12026.6|543
1658296500000|2022-07-20 05:55:00|12029.5|12028.6|12024.4|12021.3|12029.8|12028.9|12019.6|12016.6|1014
1658296800000|2022-07-20 06:00:00|12025.1|12021.8|12021.4|12019.9|12035.3|12032.9|12019.7|12018.2|1363
1658297100000|2022-07-20 06:05:00|12021.5|12020|12011.5|12010|12023.3|12021.9|12009.2|12007.7|1232
1658297400000|2022-07-20 06:10:00|12011.4|12009.9|12007.5|12006|12013.2|12011.8|12005.4|12004.3|924
1658297700000|2022-07-20 06:15:00|12007.1|12005.6|12009.2|12008.3|12012.2|12011.3|12006.5|12005|802
1658298000000|2022-07-20 06:20:00|12009.5|12008|12008.6|12007.1|12011.6|12010.5|12006.9|12005.4|720
1658298300000|2022-07-20 06:25:00|12008.5|12007|12005.2|12003.7|12008.8|12007.6|11998.7|11997.8|927
1658298600000|2022-07-20 06:30:00|12005.1|12004.2|12000|11999.1|12005.2|12004.3|11998.2|11997.2|905
1658298900000|2022-07-20 06:35:00|12000.1|11999.2|12002.8|12001.9|12003.8|12002.6|11994.9|11993.4|951
1658299200000|2022-07-20 06:40:00|12002.9|12002|11993.7|11992.2|12008.3|12007.1|11993.7|11992|1012
1658299500000|2022-07-20 06:45:00|11993.4|11991.9|12006.3|12004.8|12007.3|12005.8|11993.4|11991.9|1101
1658299800000|2022-07-20 06:50:00|12006.6|12005.1|12006|12004.5|12013.1|12011.8|12004.2|12002.9|1120
1658300100000|2022-07-20 06:55:00|12005.9|12004.4|12009|12008.1|12011.9|12010.3|12005.3|12003.9|997
1658300400000|2022-07-20 07:00:00|12009.1|12008.2|12016|12015.1|12018.3|12016.4|12002.4|12001.5|1533
1658300700000|2022-07-20 07:05:00|12016.2|12014.7|12009.4|12007.9|12020.1|12019.1|12006.8|12005.3|1287
1658301000000|2022-07-20 07:10:00|12009.3|12007.8|12017.4|12016.5|12018|12016.7|12004.4|12003.2|1124
1658301300000|2022-07-20 07:15:00|12017.5|12016.6|12018.4|12016.9|12020.5|12019.6|12014.3|12013.3|1240
1658301600000|2022-07-20 07:20:00|12018.8|12016.5|12024|12022.5|12030.5|12028.1|12013.7|12012.8|1515
1658301900000|2022-07-20 07:25:00|12023.8|12022.3|12018.6|12017.7|12025.5|12023.1|12016.5|12015.6|1286
1658302200000|2022-07-20 07:30:00|12018.7|12017.8|12020.5|12019.6|12024.1|12022.8|12015.8|12014.4|1397
1658302500000|2022-07-20 07:35:00|12020.4|12019.5|12009.8|12008.3|12020.6|12019.7|12009.2|12007.7|1320
1658302800000|2022-07-20 07:40:00|12009.9|12008.4|12003.6|12002.1|12013|12011.7|12002.2|12001.1|1224
1658303100000|2022-07-20 07:45:00|12003.7|12002.2|11995.7|11994.2|12010|12008.7|11994.3|11993.3|1287
1658303400000|2022-07-20 07:50:00|11995.3|11994.4|11992.8|11991.3|11997.7|11996.3|11989.4|11988|1516
1658303700000|2022-07-20 07:55:00|11992.7|11991.2|11991.4|11989.9|11998.4|11997|11990|11988.2|1323
1658304000000|2022-07-20 08:00:00|11991.8|11989.2|12005.9|12005|12010.3|12008.7|11989.5|11988|1609
1658304300000|2022-07-20 08:05:00|12006.3|12004.8|12004.5|12003|12009.9|12007.8|12002.3|12000.4|1257
1658304600000|2022-07-20 08:10:00|12004.6|12003.1|12003.7|12002.2|12012.7|12011.7|12003.4|12001.9|1225
1658304900000|2022-07-20 08:15:00|12003.6|12002.1|12002.9|12001.4|12007.8|12006.7|12000.3|11999|1147
1658305200000|2022-07-20 08:20:00|12002.7|12001.2|12001.3|11999.8|12005|12003.6|11999|11997.9|1161
1658305500000|2022-07-20 08:25:00|12001.7|12000.2|12000.9|11999.4|12005.6|12003.9|11999.8|11998.1|1019
1658305800000|2022-07-20 08:30:00|12000.8|11999.3|12007.1|12005.6|12009.5|12008.4|12000.8|11999.3|907
1658306100000|2022-07-20 08:35:00|12007.3|12005.8|12002.5|12001|12010.7|12009.6|12001.6|12000.3|1031
1658306400000|2022-07-20 08:40:00|12002.2|12001.3|12003.7|12002.8|12007.5|12006.4|12002|12000.5|901
1658306700000|2022-07-20 08:45:00|12003.5|12002.6|12011.3|12009.8|12011.5|12010.4|12002.6|12001.7|828
1658307000000|2022-07-20 08:50:00|12010.5|12009.6|12015.5|12014.6|12018.1|12016.2|12008.1|12007|900
1658307300000|2022-07-20 08:55:00|12015.6|12014.7|12005.5|12004|12015.7|12014.7|12002.3|12000.6|985
1658307600000|2022-07-20 09:00:00|12005.4|12003.9|12008.9|12008|12009.5|12008.3|12001.9|12000.5|947
1658307900000|2022-07-20 09:05:00|12008.6|12007.7|12015.7|12014.2|12016.7|12015.4|12008.1|12007|533
1658308200000|2022-07-20 09:10:00|12015.6|12014.1|12011.1|12010.2|12016.6|12015.1|12010.4|12009.2|490
1658308500000|2022-07-20 09:15:00|12011.9|12011|12024.8|12023.9|12025.1|12024.2|12011.7|12010.6|923
1658308800000|2022-07-20 09:20:00|12024.7|12023.8|12026.4|12025.5|12030.2|12029.3|12021.4|12020|926
1658309100000|2022-07-20 09:25:00|12026.5|12025.6|12029.9|12028.4|12033.1|12031.6|12025.1|12023.3|1210
1658309400000|2022-07-20 09:30:00|12029.8|12028.3|12021|12020.1|12031.9|12030.4|12020.1|12019.2|860
1658309700000|2022-07-20 09:35:00|12020.8|12019.9|12024.2|12023.3|12027.7|12026.6|12020.7|12019.8|908
1658310000000|2022-07-20 09:40:00|12024|12023.1|12023.9|12023|12028.5|12027.3|12022.4|12021.5|599
1658310300000|2022-07-20 09:45:00|12023.8|12022.9|12024.1|12023.2|12026|12024.7|12020.1|12019|542
1658310600000|2022-07-20 09:50:00|12023.8|12022.9|12021.6|12020.7|12026.4|12025.2|12017.9|12016.7|680
1658310900000|2022-07-20 09:55:00|12021.4|12020.5|12024.6|12023.7|12026.7|12025.8|12020.9|12019.8|805
1658311200000|2022-07-20 10:00:00|12024.1|12023.2|12024.6|12023.1|12025.2|12023.9|12016.5|12015.4|899
1658311500000|2022-07-20 10:05:00|12024.5|12023|12027|12026.1|12028.2|12027.3|12023.4|12022.2|670
1658311800000|2022-07-20 10:10:00|12026.9|12026|12018.1|12016.6|12027.2|12026.3|12014.9|12013.8|658
1658312100000|2022-07-20 10:15:00|12018.2|12016.7|12013.8|12012.9|12021.4|12020.2|12012.9|12012|833
1658312400000|2022-07-20 10:20:00|12013.7|12012.8|12009.7|12008.8|12016|12015.1|12007.8|12006.9|751
1658312700000|2022-07-20 10:25:00|12009.8|12008.9|12013|12012.1|12014.5|12013.6|12006.6|12005.7|883
1658313000000|2022-07-20 10:30:00|12012.9|12012|11993.9|11993|12013.1|12012.2|11993.6|11992.6|1320
1658313300000|2022-07-20 10:35:00|11993.6|11992.1|11978.2|11977.3|11993.6|11992.2|11978|11976.8|1597
1658313600000|2022-07-20 10:40:00|11978.1|11977.2|11978.1|11977.2|11985|11984.1|11973.9|11972.6|1316
1658313900000|2022-07-20 10:45:00|11978.2|11977.3|11970.9|11970|11979.2|11978|11965.4|11964.4|1262
1658314200000|2022-07-20 10:50:00|11971.1|11970.2|11974.4|11973.5|11976.5|11975.4|11968.8|11967.9|1142
1658314500000|2022-07-20 10:55:00|11974.5|11973.6|11981.3|11980.4|11984.3|11983.4|11974.4|11973.5|1078
1658314800000|2022-07-20 11:00:00|11981.5|11980.6|11984.3|11983.4|11987.1|11986.2|11979.2|11978.3|1160
1658315100000|2022-07-20 11:05:00|11984.2|11983.3|11989.9|11989|11994|11993.1|11983.6|11982.7|881
1658315400000|2022-07-20 11:10:00|11989.8|11988.9|11991.4|11990.5|11993.2|11992.2|11985|11984.1|938
1658315700000|2022-07-20 11:15:00|11991.2|11990.3|11989.3|11988.4|11994.4|11993.5|11986.9|11986|777
1658316000000|2022-07-20 11:20:00|11990|11989.1|11983.8|11982.9|11993.8|11992.9|11982.8|11981.7|895
1658316300000|2022-07-20 11:25:00|11983.6|11982.7|11982.2|11981.3|11986.1|11985|11979.3|11978.1|1024
1658316600000|2022-07-20 11:30:00|11982.1|11981.2|11979.8|11978.9|11984.3|11983.4|11979.5|11978.6|840
1658316900000|2022-07-20 11:35:00|11979.7|11978.8|11974.6|11973.7|11979.8|11978.9|11972.1|11971.2|866
1658317200000|2022-07-20 11:40:00|11974.7|11973.8|11977.6|11976.7|11980.7|11979.8|11974.2|11973.3|810
1658317500000|2022-07-20 11:45:00|11977.7|11976.8|11979.2|11978.3|11983.3|11982.3|11977.5|11976.6|796
1658317800000|2022-07-20 11:50:00|11979.3|11978.4|11971.3|11970.4|11983.2|11982.3|11969.5|11968.6|866
1658318100000|2022-07-20 11:55:00|11971.4|11970.5|11973.9|11973|11975.4|11974.5|11969.3|11968.4|1032
1658318400000|2022-07-20 12:00:00|11974|11973.1|11969.7|11968.8|11976.2|11975.3|11967.8|11966.9|995
1658318700000|2022-07-20 12:05:00|11969.8|11968.9|11977.8|11976.9|11979.3|11978.4|11968.9|11968|837
1658319000000|2022-07-20 12:10:00|11978|11977.1|11973.8|11972.9|11978|11977.1|11968|11967.1|719
1658319300000|2022-07-20 12:15:00|11973.7|11972.8|11966.7|11965.8|11974.6|11973.7|11966.1|11965.2|751
1658319600000|2022-07-20 12:20:00|11966.9|11966|11960.9|11960|11971.8|11970.9|11956.1|11954.9|1279
1658319900000|2022-07-20 12:25:00|11960.7|11959.8|11968.4|11967.5|11970.3|11969.4|11959.7|11958.8|986
1658320200000|2022-07-20 12:30:00|11968.3|11967.4|11971.1|11970.2|11976.1|11975.2|11966.9|11966|1055
1658320500000|2022-07-20 12:35:00|11971.2|11970.3|11973.5|11972.6|11976.7|11975.8|11970.1|11969.2|970
1658320800000|2022-07-20 12:40:00|11973.4|11972.5|11968.6|11967.7|11974.7|11973.8|11963.4|11962.5|1164
1658321100000|2022-07-20 12:45:00|11968.5|11967.6|11966.2|11965.3|11972.7|11971.8|11964.6|11963.7|915
1658321400000|2022-07-20 12:50:00|11966|11965.1|11982.8|11981.9|11990.8|11989.3|11965.6|11964.7|1689
1658321700000|2022-07-20 12:55:00|11982.7|11981.8|11984.1|11983.2|11987.6|11986.7|11979.5|11978.6|901
1658322000000|2022-07-20 13:00:00|11983.8|11982.9|11983.7|11982.8|11993.2|11992.3|11981.8|11980.9|1132
1658322300000|2022-07-20 13:05:00|11983.9|11983|11982.7|11981.8|11989.8|11988.9|11982.5|11981.6|920
1658322600000|2022-07-20 13:10:00|11982.8|11981.9|11988.9|11988|11990.2|11989.3|11978.8|11977.9|937
1658322900000|2022-07-20 13:15:00|11988.8|11987.9|11990.8|11989.9|11993.1|11992.2|11985.4|11984.5|1048
1658323200000|2022-07-20 13:20:00|11990.9|11990|11995.5|11994.6|12000.4|11999.5|11990.9|11990|961
1658323500000|2022-07-20 13:25:00|11995.4|11994.5|11998.1|11997.2|12000.3|11999.4|11990.3|11989.4|1101
1658323800000|2022-07-20 13:30:00|11998.2|11997.3|11991.5|11990.6|12002|12001.1|11990.1|11989.1|1267
1658324100000|2022-07-20 13:35:00|11991.4|11990.5|11996.1|11995.2|12004.7|12003.5|11991.4|11990.5|1215
1658324400000|2022-07-20 13:40:00|11996.2|11995.3|11990.8|11989.9|11998|11997.1|11987.9|11987|1001
1658324700000|2022-07-20 13:45:00|11990.9|11990|11985.2|11984.3|11992.1|11991.2|11981.5|11980.6|1124
1658325000000|2022-07-20 13:50:00|11985.6|11984.1|11987.1|11986.2|11992.1|11990.9|11980.7|11979.8|1286
1658325300000|2022-07-20 13:55:00|11987.3|11986.4|11982.7|11981.2|11992.5|11991.6|11981.5|11980.4|1138
1658325600000|2022-07-20 14:00:00|11982.5|11981|11981|11980.1|11986.3|11985.2|11979.3|11978.4|1243
1658325900000|2022-07-20 14:05:00|11981.1|11980.2|11982.4|11981.5|11985|11984.1|11974.5|11973.6|1290
1658326200000|2022-07-20 14:10:00|11982.3|11981.4|11981.5|11980|11986.2|11985.3|11978.8|11977.9|916
1658326500000|2022-07-20 14:15:00|11981.4|11980.6|11981.1|11980.2|11984.5|11983.6|11978.7|11977.8|886
1658326800000|2022-07-20 14:20:00|11981|11980.1|11984|11983.1|11984.7|11983.4|11978.2|11977.3|937
1658327100000|2022-07-20 14:25:00|11984.1|11983.2|11990.3|11988.8|11996.7|11995.8|11982.9|11982|1047
1658327400000|2022-07-20 14:30:00|11989.9|11989|11997.4|11996.5|11999.4|11998.5|11985.1|11984.2|1099
1658327700000|2022-07-20 14:35:00|11997.5|11996.6|12001|12000.1|12007|12006.1|11995.4|11994.5|990
1658328000000|2022-07-20 14:40:00|12001.1|12000.2|11990.6|11989.7|12001.1|12000.2|11990.6|11989.7|975
1658328300000|2022-07-20 14:45:00|11990.8|11989.9|11991.1|11990.2|11998.1|11997.2|11985.9|11985|950
1658328600000|2022-07-20 14:50:00|11991.2|11990.3|11998.3|11997.4|12000.1|11999.2|11987.4|11986.5|1253
1658328900000|2022-07-20 14:55:00|11998.4|11997.5|11998.1|11997.2|11999.6|11998.7|11990.5|11989.6|1212
1658329200000|2022-07-20 15:00:00|11998.2|11997.3|11992.9|11992|12001.5|12000.6|11992.6|11991.7|1193
1658329500000|2022-07-20 15:05:00|11992.8|11991.9|11994.8|11993.9|11997.2|11996.2|11987.3|11986.4|1209
1658329800000|2022-07-20 15:10:00|11994.9|11994|11993.7|11992.8|12000|11999.1|11993|11992.1|1023
1658330100000|2022-07-20 15:15:00|11993.6|11992.7|11984.8|11983.9|11994.3|11993.4|11984.3|11983.4|927
1658330400000|2022-07-20 15:20:00|11984.9|11984|11987.8|11986.9|11990.4|11989.5|11984.9|11984|813
1658330700000|2022-07-20 15:25:00|11987.7|11986.8|11979.8|11978.9|11987.8|11986.9|11978.6|11977.7|772
1658331000000|2022-07-20 15:30:00|11979.9|11979|11982.2|11981.3|11985.2|11984.3|11977.6|11976.7|783
1658331300000|2022-07-20 15:35:00|11982.3|11981.4|11977|11976.1|11983.8|11982.9|11974.5|11973.6|744
1658331600000|2022-07-20 15:40:00|11976.8|11975.9|11980.9|11980|11981.4|11980.3|11974.2|11973.3|667
1658331900000|2022-07-20 15:45:00|11981|11980.1|11983.6|11982.7|11985.8|11984.9|11979.1|11978.2|749
1658332200000|2022-07-20 15:50:00|11983.7|11982.8|11986.1|11985.2|11988.7|11987.8|11982.1|11981.2|690
1658332500000|2022-07-20 15:55:00|11986|11985.1|11988.2|11987.3|11989.3|11988.4|11983.4|11982.5|705
1658332800000|2022-07-20 16:00:00|11988.3|11987.4|11985.2|11984.3|11989.6|11988.7|11984.8|11983.9|712
1658333100000|2022-07-20 16:05:00|11985.5|11984.6|11983.9|11983|11989.7|11988.8|11982.9|11982|561
1658333400000|2022-07-20 16:10:00|11984|11983.1|11981.8|11980.9|11986|11985.1|11981.7|11980.6|446
1658333700000|2022-07-20 16:15:00|11981.9|11981|11979.8|11978.9|11985.2|11984.3|11979.6|11978.7|578
1658334000000|2022-07-20 16:20:00|11979.9|11979|11979.3|11978.4|11982.7|11981.8|11977.9|11977|597
1658334300000|2022-07-20 16:25:00|11979.2|11978.3|11978.7|11977.8|11980.4|11979.4|11978.2|11977.2|465
1658334600000|2022-07-20 16:30:00|11978.6|11977.7|11980.7|11979.8|11981.2|11980.3|11977.9|11977|660
1658334900000|2022-07-20 16:35:00|11980.8|11979.9|11976.7|11975.8|11981.8|11980.9|11975.9|11975|850
1658335200000|2022-07-20 16:40:00|11977|11976.1|11972.1|11971.2|11978|11977.1|11968.6|11967.7|758
1658335500000|2022-07-20 16:45:00|11972|11971.1|11963.6|11962.7|11972.4|11971.5|11962.8|11961.9|877
1658335800000|2022-07-20 16:50:00|11963.4|11962.5|11969|11968.1|11972.9|11972|11960.5|11959.6|915
1658336100000|2022-07-20 16:55:00|11969.1|11968.2|11972.5|11971.6|11974.3|11973.4|11967.2|11966.3|769
1658336400000|2022-07-20 17:00:00|11972.1|11971.2|11964.7|11963.8|11976.5|11975.6|11962.1|11960.6|1314
1658336700000|2022-07-20 17:05:00|11964.6|11963.7|11963.9|11963|11970.5|11969.6|11962|11961.1|1084
1658337000000|2022-07-20 17:10:00|11964.1|11963.2|11965.9|11965|11968.8|11967.9|11958.9|11957.9|1039
1658337300000|2022-07-20 17:15:00|11965.8|11964.9|11963.8|11962.9|11966.3|11965.1|11960.8|11959.3|852
1658337600000|2022-07-20 17:20:00|11963.4|11962.5|11965.9|11965|11968.4|11967.5|11962|11961.1|748
1658337900000|2022-07-20 17:25:00|11966|11965.1|11967.2|11966.3|11968.2|11967.3|11962.3|11961.3|686
1658338200000|2022-07-20 17:30:00|11967.4|11966.5|11966.9|11966|11971.1|11970|11963.7|11962.8|664
1658338500000|2022-07-20 17:35:00|11967|11966.1|11958.1|11957.2|11967.2|11966.3|11956.9|11956|738
1658338800000|2022-07-20 17:40:00|11957.9|11957|11965|11964.1|11966.4|11965.4|11957.2|11956.1|722
1658339100000|2022-07-20 17:45:00|11965.1|11964.2|11963.7|11962.8|11966.2|11965.3|11963.1|11962.2|599
1658339400000|2022-07-20 17:50:00|11963.8|11962.9|11959.2|11958.3|11965.3|11964.2|11958.7|11957.8|622
1658339700000|2022-07-20 17:55:00|11959.3|11958.4|11958.2|11957.3|11959.3|11958.4|11953.9|11953|970
1658340000000|2022-07-20 18:00:00|11958.1|11957.2|11961.8|11960.9|11964.1|11963.2|11957.9|11957|1017
1658340300000|2022-07-20 18:05:00|11962|11961.1|11961|11960.1|11963.1|11962.2|11959.3|11958.2|746
1658340600000|2022-07-20 18:10:00|11960.9|11960|11961.5|11960.6|11965.3|11964|11959.9|11958.9|966
1658340900000|2022-07-20 18:15:00|11961.4|11960.5|11961.6|11960.7|11962.5|11961.5|11958.8|11957.9|794
1658341200000|2022-07-20 18:20:00|11962|11961.1|11962.4|11961.5|11963.2|11962.3|11959.3|11958.4|825
1658341500000|2022-07-20 18:25:00|11962.3|11961.4|11968|11967.1|11968.4|11967.2|11962|11961.1|598
1658341800000|2022-07-20 18:30:00|11968.1|11967.2|11971.2|11970.3|11974.3|11973.3|11967.1|11966.2|694
1658342100000|2022-07-20 18:35:00|11971.3|11970.4|11972.9|11972|11974.5|11973.6|11970.7|11969.8|704
1658342400000|2022-07-20 18:40:00|11972.8|11971.9|11968.2|11967.3|11972.9|11972|11967|11966.1|657
1658342700000|2022-07-20 18:45:00|11968.1|11967.2|11970.2|11969.3|11971|11970.1|11967.4|11966.3|649
1658343000000|2022-07-20 18:50:00|11970.1|11969.2|11966.9|11966|11970.5|11969.6|11966.8|11965.9|627
1658343300000|2022-07-20 18:55:00|11966.8|11965.9|11966.9|11966|11969.4|11968.5|11965.2|11964.3|565
1658343600000|2022-07-20 19:00:00|11967|11966.1|11974.4|11972.9|11974.5|11973.4|11966.7|11965.7|537
1658343900000|2022-07-20 19:05:00|11974.5|11973|11972.1|11971.2|11975|11974|11970.8|11969.4|541
1658344200000|2022-07-20 19:10:00|11971.9|11971|11966.6|11965.7|11971.9|11971|11966|11965.1|489
1658344500000|2022-07-20 19:15:00|11966.5|11965.6|11968.9|11967.4|11969.3|11968.2|11965.1|11964.2|470
1658344800000|2022-07-20 19:20:00|11968.2|11967.3|11967|11966.1|11969.7|11968.8|11965|11964.1|542
1658345100000|2022-07-20 19:25:00|11966.9|11966|11970.1|11969.2|11970.1|11969.2|11966.8|11965.9|438
1658345400000|2022-07-20 19:30:00|11970|11969.1|11972.8|11971.9|11973.5|11972.4|11967.5|11966.5|783
1658345700000|2022-07-20 19:35:00|11972.7|11971.2|11973.6|11972.7|11975.6|11973.9|11971.5|11970.2|516
1658346000000|2022-07-20 19:40:00|11973.5|11972.6|11976.9|11976|11977.6|11976.6|11972.8|11971.3|557
1658346300000|2022-07-20 19:45:00|11976.8|11975.9|11975.3|11974.4|11977.7|11976.7|11975.2|11974.3|556
1658346600000|2022-07-20 19:50:00|11974.7|11973.8|11975|11974.1|11978|11977.1|11972.4|11971.5|550
1658346900000|2022-07-20 19:55:00|11974.9|11974|11976.6|11975.1|11977.8|11976.7|11973.1|11972.1|543
1658347200000|2022-07-20 20:00:00|11976.7|11975.2|11977.3|11976.4|11978.6|11977.5|11974.4|11973.2|418
1658347500000|2022-07-20 20:05:00|11977.2|11976.3|11976.5|11975.6|11978.2|11977|11976.5|11975.3|189
1658347800000|2022-07-20 20:10:00|11976.6|11975.7|11976.2|11975.3|11977.3|11975.8|11976.1|11974.9|108
1658348100000|2022-07-20 20:15:00|11976.5|11975|11975.3|11973.8|11976.5|11975.1|11975.1|11973.7|191
1658348400000|2022-07-20 20:20:00|11975.2|11973.7|11976.4|11974.9|11976.8|11975.3|11974.9|11973.7|169
1658348700000|2022-07-20 20:25:00|11976.5|11975|11976.1|11975.2|11977.1|11975.6|11974.5|11973|227
1658349000000|2022-07-20 20:30:00|11976.2|11974.7|11975.9|11974.4|11977.5|11976.3|11975.2|11973.7|252
1658349300000|2022-07-20 20:35:00|11975.8|11974.3|11974.4|11972.9|11975.9|11974.6|11974|11972.5|163
1658349600000|2022-07-20 20:40:00|11974.5|11973.6|11977.6|11976.7|11978.9|11977.7|11974.4|11973.3|162
1658349900000|2022-07-20 20:45:00|11978.1|11976.6|11979.5|11978|11980.1|11978.3|11977.4|11976.2|159
1658350200000|2022-07-20 20:50:00|11979.4|11977.9|11979.7|11978.2|11980.8|11979.1|11979.2|11977.4|221
1658350500000|2022-07-20 20:55:00|11980|11977.8|11979.5|11968.5|11982.4|11979.5|11979.1|11968.1|514
1658350800000|2022-07-20 21:00:00|11978.4|11967.4|11981|11970|11981.5|11970.5|11977.1|11966.1|42
1658351100000|2022-07-20 21:05:00|11980|11972|11979.6|11971.2|11981.2|11972.8|11978.8|11970.4|78
1658351400000|2022-07-20 21:10:00|11980.2|11971|11985.3|11974.3|11985.7|11976.7|11978.8|11970.5|1462
1658351700000|2022-07-20 21:15:00|11985.4|11974.4|11983.7|11973.7|11986.7|11976.3|11983.3|11972.9|128
1658352000000|2022-07-20 21:20:00|11983.8|11973.8|11983|11975.1|11984.7|11977.3|11981.7|11972.7|190
1658352300000|2022-07-20 21:25:00|11983.1|11975.2|11984.4|11973.4|11985.5|11978.8|11982.1|11973|161
1658352600000|2022-07-20 21:30:00|11983.7|11974.6|11983|11976.1|11984.6|11977.7|11981.8|11972.6|180
1658352900000|2022-07-20 21:35:00|11983.6|11975.3|11982.1|11976|11984|11976.9|11982|11973.8|136
1658353200000|2022-07-20 21:40:00|11982.2|11975.8|11982.1|11975.6|11984.7|11978.2|11981.5|11973.5|160
1658353500000|2022-07-20 21:45:00|11982.2|11975.9|11982.1|11975.9|11983.6|11978.3|11981.1|11974.7|174
1658353800000|2022-07-20 21:50:00|11981.7|11976.3|11981.7|11975.4|11984.3|11976.8|11980.9|11973.4|147
1658354100000|2022-07-20 21:55:00|11981.6|11975.3|11982.4|11975.7|11983.3|11976.7|11981.1|11974.6|141
1658354400000|2022-07-20 22:00:00|11982.7|11975.2|11981.5|11977.4|11985.8|11978.1|11981.5|11972|358
1658354700000|2022-07-20 22:05:00|11981.6|11977.5|11981.6|11978.6|11982.5|11978.6|11981.4|11975.6|362
1658355000000|2022-07-20 22:10:00|11981.3|11978.5|11983.1|11980|11984.2|11981.2|11981.1|11976.2|333
1658355300000|2022-07-20 22:15:00|11983.4|11979.4|11982.5|11978.4|11984|11981.2|11981.9|11976.9|1166
1658355600000|2022-07-20 22:20:00|11982.3|11978.2|11983.1|11980.6|11983.4|11981|11981.3|11976.9|1239
1658355900000|2022-07-20 22:25:00|11983|11980.5|11983|11980.1|11983.3|11981.1|11979.7|11976.8|894
1658356200000|2022-07-20 22:30:00|11983.1|11980|11982.5|11980|11983.3|11980.9|11979.7|11977.2|715
1658356500000|2022-07-20 22:35:00|11982.4|11979.9|11979.6|11978.1|11982.7|11980.4|11979.4|11977.1|617
1658356800000|2022-07-20 22:40:00|11979.8|11977.6|11980.1|11977.5|11982.6|11979.8|11979.4|11977.3|695
1658357100000|2022-07-20 22:45:00|11979.9|11977.3|11979.6|11977.1|11981.7|11978.9|11978.3|11976.2|788
1658357400000|2022-07-20 22:50:00|11979.7|11977.2|11979.7|11977.2|11980.3|11977.7|11979|11976.3|593
1658357700000|2022-07-20 22:55:00|11979.8|11977.3|11979.1|11976.6|11980.2|11977.8|11978.5|11976.4|717
1658358000000|2022-07-20 23:00:00|11979|11976.5|11975.6|11973.5|11980.6|11978.1|11974.5|11972.5|813
1658358300000|2022-07-20 23:05:00|11975.3|11973.8|11973.4|11971.9|11977.2|11975.7|11972.2|11970.3|686
1658358600000|2022-07-20 23:10:00|11973.3|11971.8|11974|11972.5|11974.8|11973.7|11972.7|11970.7|422
1658358900000|2022-07-20 23:15:00|11973.9|11972.4|11970.4|11969.5|11974.1|11972.9|11970|11968.8|257
1658359200000|2022-07-20 23:20:00|11970.3|11969.4|11969.6|11968.1|11970.5|11969.4|11968.1|11966.9|403
1658359500000|2022-07-20 23:25:00|11969.5|11968|11970.7|11969.2|11972.3|11971.1|11969.5|11968|384
1658359800000|2022-07-20 23:30:00|11970.6|11969.1|11968.5|11967.6|11970.8|11969.3|11968.2|11966.8|255
1658360100000|2022-07-20 23:35:00|11968.6|11967.7|11970|11968.5|11970.7|11969.6|11968.5|11967.2|324
1658360400000|2022-07-20 23:40:00|11969.9|11968.4|11969.1|11967.6|11970.1|11968.7|11968.4|11967.3|148
1658360700000|2022-07-20 23:45:00|11969|11967.5|11969.8|11968.3|11969.9|11968.7|11968.6|11967.2|157
1658361000000|2022-07-20 23:50:00|11969.9|11968.4|11971.8|11970.3|11974.7|11973.2|11969.8|11968.3|501
1658361300000|2022-07-20 23:55:00|11971.9|11970.4|11968.6|11967.1|11972.2|11970.7|11968|11966.7|385
1658361600000|2022-07-21 00:00:00|11968.5|11967.6|11966.1|11965.2|11968.5|11967.6|11963.6|11962.5|611
1658361900000|2022-07-21 00:05:00|11966.7|11965.8|11964.4|11963.5|11968.8|11967.9|11964.1|11963|556
1658362200000|2022-07-21 00:10:00|11964.3|11963.4|11968.8|11967.9|11969.3|11968.4|11964.2|11963.3|497
1658362500000|2022-07-21 00:15:00|11969.4|11968.5|11964.6|11963.7|11969.4|11968.5|11964.5|11963.6|516
1658362800000|2022-07-21 00:20:00|11964.7|11963.8|11968.2|11967.3|11969.3|11968.4|11964.6|11963.5|534
1658363100000|2022-07-21 00:25:00|11968.3|11967.4|11966.7|11965.8|11968.3|11967.4|11966.2|11965.3|254
1658363400000|2022-07-21 00:30:00|11966.6|11965.7|11965.7|11964.8|11969.5|11968.6|11965.5|11964.6|426
1658363700000|2022-07-21 00:35:00|11965.6|11964.7|11965.6|11964.7|11966.2|11965.3|11964.1|11963.2|402
1658364000000|2022-07-21 00:40:00|11965.8|11964.9|11966.5|11965.6|11968.3|11967.1|11965.3|11964.4|510
1658364300000|2022-07-21 00:45:00|11966.4|11965.5|11969.5|11968.6|11971.6|11970.7|11966.4|11965.5|542
1658364600000|2022-07-21 00:50:00|11969.6|11968.7|11967.4|11966.5|11969.8|11968.9|11965.2|11964.3|754
1658364900000|2022-07-21 00:55:00|11967.3|11966.4|11968.1|11966.6|11968.8|11967.7|11965.7|11964.4|617
1658365200000|2022-07-21 01:00:00|11968|11966.5|11967.8|11966.9|11969.8|11968.8|11966.8|11965.5|440
1658365500000|2022-07-21 01:05:00|11967.7|11966.8|11966.4|11965.5|11967.7|11966.8|11963.8|11962.9|483
1658365800000|2022-07-21 01:10:00|11966.3|11965.4|11969|11967.5|11971.4|11970.4|11966.3|11965.3|622
1658366100000|2022-07-21 01:15:00|11969.1|11967.6|11970.9|11970|11971.8|11970.7|11968|11966.6|675
1658366400000|2022-07-21 01:20:00|11971.1|11970.2|11972.1|11970.6|11973.6|11972.7|11968.7|11967.8|636
1658366700000|2022-07-21 01:25:00|11972.2|11970.7|11969.9|11968.4|11972.2|11970.7|11966.3|11965.3|537
1658367000000|2022-07-21 01:30:00|11969.8|11968.3|11973|11972.1|11975|11974.1|11969|11967.5|857
1658367300000|2022-07-21 01:35:00|11973.1|11972.2|11976.7|11975.8|11978|11977.1|11972.4|11971.5|740
1658367600000|2022-07-21 01:40:00|11976.6|11975.7|11974.3|11973.4|11978.7|11977.8|11973.9|11973|731
1658367900000|2022-07-21 01:45:00|11974.2|11973.3|11981.5|11980.6|11982.4|11980.9|11972.4|11971.4|677
1658368200000|2022-07-21 01:50:00|11981.6|11980.7|11979.9|11979|11982.6|11981.3|11978.7|11977.6|579
1658368500000|2022-07-21 01:55:00|11979.8|11978.9|11985.9|11984.4|11986.6|11985.7|11979.1|11977.8|522
1658368800000|2022-07-21 02:00:00|11985.4|11984.5|11985.5|11984|11986|11984.8|11980.4|11979.4|606
1658369100000|2022-07-21 02:05:00|11985.4|11983.9|11983.8|11982.3|11986|11984.8|11982.3|11981.1|342
1658369400000|2022-07-21 02:10:00|11983.5|11982.6|11984.8|11983.9|11986.9|11986|11983.4|11982.5|493
1658369700000|2022-07-21 02:15:00|11984.9|11984|11982.7|11981.8|11986.1|11985.1|11981.4|11980.5|539
1658370000000|2022-07-21 02:20:00|11982.8|11981.9|11980.5|11979.6|11984.3|11983.4|11980.2|11979.1|570
1658370300000|2022-07-21 02:25:00|11980.4|11979.5|11984.5|11983.6|11985.4|11984.4|11979.4|11978.2|549
1658370600000|2022-07-21 02:30:00|11984.4|11983.5|11983.8|11982.9|11984.8|11983.9|11982.9|11982|597
1658370900000|2022-07-21 02:35:00|11983.7|11982.8|11984.5|11983.6|11986.7|11985.5|11983.3|11982.2|446
1658371200000|2022-07-21 02:40:00|11984.4|11983.5|11986.6|11985.7|11987.5|11986.5|11983.2|11982.3|525
1658371500000|2022-07-21 02:45:00|11986.7|11985.8|11985.8|11984.9|11987|11986.1|11984.8|11983.9|573
1658371800000|2022-07-21 02:50:00|11985.5|11984.6|11986.4|11985.5|11986.9|11985.9|11983.4|11982.5|581
1658372100000|2022-07-21 02:55:00|11986.5|11985.6|11985.3|11984.4|11987|11986.1|11984.4|11983.5|576
1658372400000|2022-07-21 03:00:00|11985.4|11984.5|11983.6|11982.1|11986.7|11985.8|11982.6|11981.7|709
1658372700000|2022-07-21 03:05:00|11983.7|11982.2|11991|11989.5|11993.7|11992|11983.7|11982.2|1088
1658373000000|2022-07-21 03:10:00|11991.1|11989.4|11986|11984.5|11991.7|11990.2|11984.1|11982.6|869
1658373300000|2022-07-21 03:15:00|11985.9|11984.4|11984.8|11983.3|11986.7|11985.2|11981.8|11980.3|978
1658373600000|2022-07-21 03:20:00|11984.7|11983.2|11982.3|11981.4|11985.6|11984.5|11981.7|11980.4|691
1658373900000|2022-07-21 03:25:00|11982.4|11981.5|11983.2|11981.7|11985.9|11984.8|11982.3|11981.4|461
1658374200000|2022-07-21 03:30:00|11982.8|11981.9|11978.2|11977.3|11983.6|11982.4|11978.2|11977.3|597
1658374500000|2022-07-21 03:35:00|11977.4|11976.5|11978.4|11977.5|11979.9|11978.7|11977.2|11976.3|623
1658374800000|2022-07-21 03:40:00|11978.5|11977.6|11980.3|11979.4|11981.4|11980.5|11978.5|11977.6|618
1658375100000|2022-07-21 03:45:00|11980.4|11979.5|11981.1|11980.2|11981.4|11980.5|11978.9|11978|726
1658375400000|2022-07-21 03:50:00|11981|11980.1|11981.8|11980.9|11983|11982.1|11981|11980.1|507
1658375700000|2022-07-21 03:55:00|11981.7|11980.8|11980.5|11979.6|11981.7|11980.8|11979|11978.1|484
1658376000000|2022-07-21 04:00:00|11980.6|11979.7|11980.8|11979.9|11982.7|11981.7|11980.3|11979.4|384
1658376300000|2022-07-21 04:05:00|11980.9|11980|11980.6|11979.7|11981.7|11980.8|11979.9|11979|311
1658376600000|2022-07-21 04:10:00|11980.5|11979.6|11983.8|11982.9|11984.4|11983.5|11980|11978.9|416
1658376900000|2022-07-21 04:15:00|11983.7|11982.8|11985.8|11984.3|11986.6|11985.7|11983.7|11982.8|331
1658377200000|2022-07-21 04:20:00|11985.9|11984.4|11988.3|11987.4|11989.2|11988.1|11985.4|11984.4|475
1658377500000|2022-07-21 04:25:00|11988.4|11987.5|11983.6|11982.7|11988.5|11987.6|11983.6|11982.5|518
1658377800000|2022-07-21 04:30:00|11983.7|11982.8|11991|11989.5|11996.6|11995.1|11983.7|11982.4|976
1658378100000|2022-07-21 04:35:00|11991.1|11989.6|11988.4|11986.9|11991.1|11989.7|11987|11985.6|768
1658378400000|2022-07-21 04:40:00|11988.5|11987|11991.9|11990.4|11992.8|11991.6|11988.1|11986.6|551
1658378700000|2022-07-21 04:45:00|11991.8|11990.3|11994.1|11993.2|11994.8|11993.5|11990.9|11989.7|577
1658379000000|2022-07-21 04:50:00|11994.4|11992.9|11997.1|11996.2|11997.9|11996.7|11994|11992.9|663
1658379300000|2022-07-21 04:55:00|11997.2|11996.3|11999.7|11998.2|12001.2|12000.1|11996.9|11995.5|644
1658379600000|2022-07-21 05:00:00|11999.6|11998.1|11997.2|11995.7|11999.6|11998.5|11996.3|11995.1|663
1658379900000|2022-07-21 05:05:00|11997.3|11995.8|12000|11998.5|12000.3|11999|11996|11994.7|522
1658380200000|2022-07-21 05:10:00|12000.1|11998.6|11998.9|11997.4|12003.3|12002.3|11998.4|11997.3|633
1658380500000|2022-07-21 05:15:00|11998.8|11997.3|11996.2|11995.3|11999.5|11998.4|11995.1|11994|516
1658380800000|2022-07-21 05:20:00|11996.1|11995.2|11991.6|11990.7|11996.1|11995.2|11989.5|11988.6|721
1658381100000|2022-07-21 05:25:00|11991.7|11990.8|11993|11991.5|11994|11992.7|11990.5|11989.4|718
1658381400000|2022-07-21 05:30:00|11992.9|11991.4|11995.9|11995|11996.7|11995.6|11991.5|11990.4|827
1658381700000|2022-07-21 05:35:00|11996|11995.1|11998.5|11997.6|11998.5|11997.6|11993.2|11992.3|696
1658382000000|2022-07-21 05:40:00|11998.4|11997.5|11997.9|11997|12000.1|11999.2|11996.7|11995.8|731
1658382300000|2022-07-21 05:45:00|11998|11997.1|11999.3|11998.4|12000.1|11999.2|11996.8|11995.9|523
1658382600000|2022-07-21 05:50:00|11999.4|11998.5|12000.1|11999.2|12001.7|12000.8|11999|11998.1|580
1658382900000|2022-07-21 05:55:00|11999.9|11999|11994.3|11992.8|12000|11999|11993.3|11991.8|525
1658383200000|2022-07-21 06:00:00|11994|11992.5|11992.8|11991.3|11997.5|11996|11991.1|11990.1|878
1658383500000|2022-07-21 06:05:00|11992.6|11991.1|11997|11995.5|11997.9|11996.4|11990.6|11989.7|1050
1658383800000|2022-07-21 06:10:00|11997.1|11995.6|11995.6|11994.7|11997.1|11995.6|11989.9|11988.4|832
1658384100000|2022-07-21 06:15:00|11995.5|11994.6|11994.7|11993.8|11995.9|11994.6|11989.2|11988.1|781
1658384400000|2022-07-21 06:20:00|11995.1|11993.6|11987.2|11985.7|11996.7|11995.5|11984.7|11983.2|956
1658384700000|2022-07-21 06:25:00|11987|11985.5|11985.9|11984.4|11990.5|11989|11984.5|11983|890
1658385000000|2022-07-21 06:30:00|11986.1|11984.6|11987.5|11986|11988.2|11987|11982|11981|1226
1658385300000|2022-07-21 06:35:00|11987.6|11986.1|11992.8|11991.9|11994.8|11993.7|11986.9|11985.6|1016
1658385600000|2022-07-21 06:40:00|11993.5|11992|11998.6|11996.3|12004.7|12003.4|11992.4|11991|1056
1658385900000|2022-07-21 06:45:00|11998.2|11996.4|11996.2|11994.7|12000.5|11998.5|11995.2|11993.7|970
1658386200000|2022-07-21 06:50:00|11996.1|11994.6|11992.5|11991|11998.3|11996.3|11991.4|11989.9|1114
1658386500000|2022-07-21 06:55:00|11992.6|11991.1|11988|11986.5|11993.5|11991.7|11985.5|11984.1|1306
1658386800000|2022-07-21 07:00:00|11987.6|11986.7|11978.1|11977.2|11993|11991.9|11977.5|11976.3|1389
1658387100000|2022-07-21 07:05:00|11978.3|11976.8|11976.8|11975.3|11980.5|11979.3|11973.4|11972.1|1419
1658387400000|2022-07-21 07:10:00|11976.9|11975.4|11974.5|11973.6|11981.1|11979.7|11974.5|11973.4|1330
1658387700000|2022-07-21 07:15:00|11974.8|11973.3|11971.2|11969.7|11974.8|11973.4|11959|11957.5|1501
1658388000000|2022-07-21 07:20:00|11971.5|11970|11965.8|11964.3|11971.6|11970.3|11962.3|11960.9|1393
1658388300000|2022-07-21 07:25:00|11965.7|11964.2|11955.5|11954.6|11969|11967.8|11954.4|11953.3|1393
1658388600000|2022-07-21 07:30:00|11955.8|11954.3|11965.3|11964.4|11968.3|11966.6|11954.7|11953.4|1344
1658388900000|2022-07-21 07:35:00|11965.1|11964.2|11964.1|11962.6|11966.7|11965|11961.1|11959.1|1416
1658389200000|2022-07-21 07:40:00|11964.2|11962.7|11958.1|11956.6|11967.1|11965.4|11957.4|11955.9|1074
1658389500000|2022-07-21 07:45:00|11958|11956.5|11953.5|11952|11959.4|11958.3|11951.4|11950|851
1658389800000|2022-07-21 07:50:00|11953.2|11951.7|11948.3|11946.8|11953.6|11952.6|11941.9|11940.7|1206
1658390100000|2022-07-21 07:55:00|11948|11947.1|11942.3|11941.4|11951.1|11949.9|11937.3|11936.4|1299
1658390400000|2022-07-21 08:00:00|11942.5|11941.6|11936.5|11935.6|11943.3|11942.4|11935.5|11934.5|920
1658390700000|2022-07-21 08:05:00|11936.4|11935.5|11928.3|11926.8|11937.2|11936.3|11921.2|11920.3|1264
1658391000000|2022-07-21 08:10:00|11928.4|11926.9|11926.5|11925.6|11929.7|11928.6|11922.4|11921.2|1081
1658391300000|2022-07-21 08:15:00|11926.4|11925.5|11925.5|11924.6|11930.7|11929.7|11923.2|11922.1|1139
1658391600000|2022-07-21 08:20:00|11925.8|11924.9|11927.2|11925.7|11928.9|11928|11922.3|11921.4|999
1658391900000|2022-07-21 08:25:00|11927.3|11925.8|11936.6|11935.7|11941|11940.1|11925.4|11924.3|1166
1658392200000|2022-07-21 08:30:00|11936.5|11935.6|11943.5|11942.6|11946.5|11945.6|11936|11935.1|899
1658392500000|2022-07-21 08:35:00|11943.6|11942.7|11935.4|11934.5|11945.1|11943.9|11935.1|11934.1|1158
1658392800000|2022-07-21 08:40:00|11935.7|11934.2|11930.5|11929.6|11935.7|11934.7|11925.6|11924.4|1231
1658393100000|2022-07-21 08:45:00|11930.4|11929.5|11928.3|11926.8|11933.4|11932.2|11925.6|11924.7|1025
1658393400000|2022-07-21 08:50:00|11928.4|11926.9|11933.5|11932.6|11937.5|11936.6|11928|11926.8|989
1658393700000|2022-07-21 08:55:00|11933.4|11932.5|11939.8|11938.9|11943.5|11942.6|11933.4|11932.5|979
1658394000000|2022-07-21 09:00:00|11940|11939.1|11931.7|11930.8|11940.5|11939.6|11930|11929.1|952
1658394300000|2022-07-21 09:05:00|11931.9|11931|11924.7|11923.8|11932.7|11931.3|11924.3|11923|882
1658394600000|2022-07-21 09:10:00|11924.5|11923|11927.2|11926.3|11928|11927.1|11922.6|11921.7|729
1658394900000|2022-07-21 09:15:00|11927.1|11926.2|11927.1|11926.2|11929.1|11928.1|11923|11921.8|829
1658395200000|2022-07-21 09:20:00|11927|11926.1|11932.2|11931.3|11932.6|11931.5|11926.9|11925.8|822
1658395500000|2022-07-21 09:25:00|11932.3|11931.4|11933.9|11933|11935.4|11934.5|11931.6|11930.7|1103
1658395800000|2022-07-21 09:30:00|11933.8|11932.9|11931.7|11930.8|11934.8|11933.9|11929.6|11928.5|989
1658396100000|2022-07-21 09:35:00|11931.6|11930.7|11934.1|11932.6|11934.2|11932.8|11925.5|11924.3|676
1658396400000|2022-07-21 09:40:00|11934.5|11933|11938.4|11936.9|11939.8|11938.6|11932.7|11931.6|815
1658396700000|2022-07-21 09:45:00|11938.2|11937.3|11941.7|11940.2|11944|11942.6|11936.6|11935.7|613
1658397000000|2022-07-21 09:50:00|11941.8|11940.3|11944.9|11943.4|11946.5|11944.9|11941.1|11940.2|993
1658397300000|2022-07-21 09:55:00|11945|11944.1|11944.7|11943.2|11947.5|11946.4|11942.3|11941.1|1001
1658397600000|2022-07-21 10:00:00|11944.5|11943|11950.3|11949.4|11951.1|11949.8|11943|11942|884
1658397900000|2022-07-21 10:05:00|11949.8|11948.9|11954|11952.5|11954.2|11953.3|11947.8|11946.6|929
1658398200000|2022-07-21 10:10:00|11953.9|11952.4|11952.9|11951.4|11954.7|11953.8|11949.5|11948.3|916
1658398500000|2022-07-21 10:15:00|11952.5|11951.6|11957.4|11956.5|11957.6|11956.7|11948.6|11947.7|826
1658398800000|2022-07-21 10:20:00|11957.5|11956.6|11962.4|11961.5|11963.8|11962.9|11956.7|11955.8|853
1658399100000|2022-07-21 10:25:00|11963|11962|11968.4|11967.5|11969.6|11968.7|11962.8|11961.3|840
1658399400000|2022-07-21 10:30:00|11968.7|11967.2|11967.4|11966.5|11971.2|11970.3|11965.7|11964.4|806
1658399700000|2022-07-21 10:35:00|11967.3|11966.4|11966.9|11966|11967.4|11966.5|11961.6|11960.7|810
1658400000000|2022-07-21 10:40:00|11966.8|11965.9|11964.5|11963.6|11967|11966.1|11960.8|11959.9|728
1658400300000|2022-07-21 10:45:00|11964.4|11963.5|11960.8|11959.9|11964.4|11963.5|11957.4|11956.5|806
1658400600000|2022-07-21 10:50:00|11960.9|11960|11957.7|11956.8|11961.3|11960.4|11956|11955.1|718
1658400900000|2022-07-21 10:55:00|11957.6|11956.7|11962.4|11961.5|11963.6|11962.7|11956.9|11956|694
1658401200000|2022-07-21 11:00:00|11962.7|11961.8|11963.2|11962.3|11965.3|11964.4|11961.3|11960.4|777
1658401500000|2022-07-21 11:05:00|11963|11962.1|11957|11956.1|11965|11964.1|11955.9|11955|799
1658401800000|2022-07-21 11:10:00|11956.9|11956|11950.8|11949.9|11957.6|11956.7|11949.2|11948.3|767
1658402100000|2022-07-21 11:15:00|11951.4|11950.5|11944.8|11943.9|11951.8|11950.9|11943|11942.1|707
1658402400000|2022-07-21 11:20:00|11944.7|11943.8|11941.6|11940.7|11946|11945.1|11938.3|11937.4|785
1658402700000|2022-07-21 11:25:00|11941.5|11940.6|11948.3|11947.4|11950.3|11949.4|11941|11940.1|830
1658403000000|2022-07-21 11:30:00|11948.2|11947.3|11941.8|11940.9|11950.5|11949.4|11941.8|11940.9|926
1658403300000|2022-07-21 11:35:00|11941.6|11940.7|11936.7|11935.8|11944.1|11943.2|11935.1|11934.2|961
1658403600000|2022-07-21 11:40:00|11936.9|11936|11936.7|11935.8|11938.9|11938|11931.9|11931|798
1658403900000|2022-07-21 11:45:00|11937.2|11936.3|11936.3|11935.4|11939|11937.9|11931|11930.1|733
1658404200000|2022-07-21 11:50:00|11936.5|11935.6|11935.1|11934.2|11940.6|11939.7|11935.1|11934.2|719
1658404500000|2022-07-21 11:55:00|11935.5|11934|11922.3|11921.4|11935.5|11934.4|11922.3|11921.4|1161
1658404800000|2022-07-21 12:00:00|11922.4|11920.9|11932.9|11932|11934.9|11934|11921.8|11920.9|987
1658405100000|2022-07-21 12:05:00|11932.8|11931.9|11920.3|11918.8|11936.8|11935.5|11920|11918.4|1150
1658405400000|2022-07-21 12:10:00|11920.2|11918.7|11927.9|11923.1|11928.2|11923.2|11913.8|11912.3|1186
1658405700000|2022-07-21 12:15:00|11928|11922.2|11948.3|11946.8|11953.6|11949.8|11921.6|11919.9|2449
1658406000000|2022-07-21 12:20:00|11950.1|11947.3|11942.5|11941|11958.5|11957|11939.9|11938.6|2128
1658406300000|2022-07-21 12:25:00|11942.6|11941.1|11942.3|11938.6|11948.5|11947.3|11937.1|11935.6|1676
1658406600000|2022-07-21 12:30:00|11942.7|11937.9|11958.6|11957.1|11962|11960.6|11938.9|11936.6|1678
1658406900000|2022-07-21 12:35:00|11957.8|11956.9|11974|11972.5|11974|11972.6|11957.4|11956.3|1538
1658407200000|2022-07-21 12:40:00|11973.9|11972.4|11986.7|11985.2|11988|11986.7|11970.2|11969.1|1593
1658407500000|2022-07-21 12:45:00|11986|11985.1|11992|11991.1|11993.3|11992.1|11977.4|11976.5|1729
1658407800000|2022-07-21 12:50:00|11992.3|11991.4|11971.1|11969.6|11993.7|11992.5|11969.9|11968.4|1695
1658408100000|2022-07-21 12:55:00|11970.8|11969.9|11985.3|11984.4|11986.3|11985.2|11968.3|11966.8|1575
1658408400000|2022-07-21 13:00:00|11985|11984.1|11978.1|11977.2|11992.7|11991.5|11977.9|11976.5|1542
1658408700000|2022-07-21 13:05:00|11978|11977.1|11961.7|11960.2|11984.5|11983.3|11957.5|11956|1734
1658409000000|2022-07-21 13:10:00|11961.6|11960.1|11930.2|11928.7|11963.9|11962.7|11930.1|11928.6|2083
1658409300000|2022-07-21 13:15:00|11930.1|11927.9|11927.7|11926.8|11934.3|11933|11921.9|11920.4|1879
1658409600000|2022-07-21 13:20:00|11927.6|11926.7|11910.7|11909.8|11937.7|11936.2|11910.3|11908.9|1726
1658409900000|2022-07-21 13:25:00|11910.6|11909.1|11908|11906.5|11913|11911.5|11890.7|11889.8|1799
1658410200000|2022-07-21 13:30:00|11908.2|11906.7|11901.9|11901|11912.3|11911.1|11901.7|11900.4|1804
1658410500000|2022-07-21 13:35:00|11901.7|11900.8|11905.6|11904.1|11910.3|11908.9|11890.6|11889.4|1800
1658410800000|2022-07-21 13:40:00|11905|11903.5|11905.8|11904.9|11915.2|11914.2|11902.2|11900.8|1592
1658411100000|2022-07-21 13:45:00|11905.7|11904.8|11918.1|11917.2|11924.9|11923.9|11902.4|11901.3|1662
1658411400000|2022-07-21 13:50:00|11918.4|11917.5|11937.3|11936.4|11939.5|11938.6|11914.9|11914|1745
1658411700000|2022-07-21 13:55:00|11937.4|11936.5|11934.4|11932.9|11942.4|11941.5|11926.7|11925.8|1633
1658412000000|2022-07-21 14:00:00|11934.2|11932.7|11926.2|11924.7|11941|11940.1|11925.3|11924.2|1604
1658412300000|2022-07-21 14:05:00|11926.5|11925|11931.4|11930.5|11943.2|11942.3|11925.1|11924.2|1642
1658412600000|2022-07-21 14:10:00|11931.3|11930.4|11927.6|11926.7|11934.8|11933.9|11925.5|11924.6|1434
1658412900000|2022-07-21 14:15:00|11927.5|11926.6|11922.3|11921.4|11928.5|11927.6|11920.6|11919.7|1332
1658413200000|2022-07-21 14:20:00|11922.5|11921.6|11921|11920.1|11933.7|11932.8|11920.8|11919.9|1555
1658413500000|2022-07-21 14:25:00|11921.8|11920.9|11915.4|11914.5|11924.2|11923.3|11915.2|11914.3|1375
1658413800000|2022-07-21 14:30:00|11915.3|11914.4|11920.2|11919.3|11922.5|11921.6|11913.1|11911.9|1431
1658414100000|2022-07-21 14:35:00|11920.3|11919.4|11926.9|11926|11930.9|11930|11920.2|11919.3|1261
1658414400000|2022-07-21 14:40:00|11927|11926.1|11934.6|11933.7|11937.2|11936.3|11919.6|11918.7|1318
1658414700000|2022-07-21 14:45:00|11934.7|11933.8|11934.2|11933.3|11940.9|11940|11932.4|11931.5|1168
1658415000000|2022-07-21 14:50:00|11934.1|11933.2|11943.8|11942.9|11947.3|11946.4|11933.9|11933|1276
1658415300000|2022-07-21 14:55:00|11943.7|11942.8|11951.2|11950.3|11952.1|11951.2|11943.7|11942.7|1429
1658415600000|2022-07-21 15:00:00|11951.1|11950.2|11965.3|11964.4|11966.2|11965.3|11946.4|11945.5|1453
1658415900000|2022-07-21 15:05:00|11965.8|11964.9|11959|11958.1|11967.6|11966.7|11958|11957.1|1214
1658416200000|2022-07-21 15:10:00|11958.9|11958|11956.7|11955.8|11961|11960.1|11952.9|11952|1119
1658416500000|2022-07-21 15:15:00|11956.8|11955.9|11955.7|11954.8|11960|11959.1|11953.6|11952.7|1073
1658416800000|2022-07-21 15:20:00|11955.6|11954.7|11948.1|11947.2|11958.7|11957.8|11948.1|11947.2|1061
1658417100000|2022-07-21 15:25:00|11948.5|11947.6|11959.1|11958.2|11959.2|11958.3|11944.6|11943.7|1165
1658417400000|2022-07-21 15:30:00|11959.2|11958.3|11962.1|11961.2|11964.3|11963.4|11954.7|11953.8|1220
1658417700000|2022-07-21 15:35:00|11962|11961.1|11966.9|11966|11969.1|11967.8|11960.6|11959.7|968
1658418000000|2022-07-21 15:40:00|11966.8|11965.9|11973.8|11972.9|11976.3|11975.1|11965.8|11964.9|959
1658418300000|2022-07-21 15:45:00|11973.7|11972.8|11972.5|11971.6|11974.2|11973.2|11970.2|11969.3|828
1658418600000|2022-07-21 15:50:00|11972.4|11971.5|11969.6|11968.7|11972.7|11971.8|11969.5|11968.6|702
1658418900000|2022-07-21 15:55:00|11969.7|11968.8|11969.6|11968.7|11970.5|11969.6|11965.3|11964.3|777
1658419200000|2022-07-21 16:00:00|11969.5|11968.6|11959.5|11958|11969.6|11968.7|11954.4|11952.9|1184
1658419500000|2022-07-21 16:05:00|11958.9|11957.4|11953.4|11952.5|11961.4|11960.5|11953.2|11952.3|979
1658419800000|2022-07-21 16:10:00|11953.5|11952.6|11954.5|11953.6|11957.3|11956.4|11953.2|11952.3|783
1658420100000|2022-07-21 16:15:00|11954.6|11953.7|11950.9|11950|11956.6|11955.7|11949.6|11948.7|818
1658420400000|2022-07-21 16:20:00|11950.8|11949.9|11958.4|11957.5|11958.4|11957.5|11950.7|11949.8|788
1658420700000|2022-07-21 16:25:00|11958.3|11957.4|11963.7|11962.8|11966.9|11966|11957.8|11956.9|667
1658421000000|2022-07-21 16:30:00|11963.8|11962.9|11960.3|11959.4|11965.7|11964.8|11960.2|11959.1|716
1658421300000|2022-07-21 16:35:00|11960.7|11959.8|11955.5|11954.6|11962.7|11961.8|11953.6|11952.7|577
1658421600000|2022-07-21 16:40:00|11955.4|11954.5|11951.6|11950.7|11958.4|11957.5|11951.2|11950.3|556
1658421900000|2022-07-21 16:45:00|11951.4|11950.5|11949.5|11948.6|11952.7|11951.8|11949.2|11948.3|524
1658422200000|2022-07-21 16:50:00|11949.6|11948.7|11950.7|11949.8|11951|11950.1|11948.5|11947.6|606
1658422500000|2022-07-21 16:55:00|11950.8|11949.9|11952.2|11951.3|11953.3|11952.4|11947.3|11946.4|601
1658422800000|2022-07-21 17:00:00|11952.3|11950.8|11958.5|11957.6|11959.8|11958.9|11951.8|11950.8|821
1658423100000|2022-07-21 17:05:00|11958.7|11957.8|11960.8|11959.9|11964.4|11963.5|11957.9|11957|680
1658423400000|2022-07-21 17:10:00|11960.9|11960|11959.9|11959|11963.9|11963|11959.6|11958.7|597
1658423700000|2022-07-21 17:15:00|11959.8|11958.9|11961|11960.1|11961.8|11960.9|11958.7|11957.8|729
1658424000000|2022-07-21 17:20:00|11960.9|11960|11960.5|11959.6|11963.4|11962.5|11959.4|11958.5|681
1658424300000|2022-07-21 17:25:00|11960.6|11959.7|11964.7|11963.8|11964.9|11964|11959.8|11958.9|592
1658424600000|2022-07-21 17:30:00|11964.8|11963.9|11955.7|11954.8|11964.8|11963.9|11955.1|11954.2|879
1658424900000|2022-07-21 17:35:00|11955.6|11954.7|11954.4|11953.5|11956.1|11955.2|11952.9|11952|799
1658425200000|2022-07-21 17:40:00|11954.3|11953.4|11957.7|11956.8|11960|11958.8|11954.2|11953.3|714
1658425500000|2022-07-21 17:45:00|11957.6|11956.7|11954.6|11953.7|11959.8|11958.9|11954.4|11953.4|618
1658425800000|2022-07-21 17:50:00|11954.5|11953.6|11952.5|11951.6|11955.8|11954.9|11951.9|11951|495
1658426100000|2022-07-21 17:55:00|11952.3|11951.4|11953.3|11952.4|11956.6|11955.7|11951.9|11951|683
1658426400000|2022-07-21 18:00:00|11953.4|11952.5|11954|11953.1|11954.8|11953.9|11952.2|11951.3|605
1658426700000|2022-07-21 18:05:00|11953.9|11953|11960.3|11959.4|11960.5|11959.5|11953.7|11952.8|531
1658427000000|2022-07-21 18:10:00|11960.1|11959.2|11964.5|11963.6|11965|11964|11958.5|11957.5|615
1658427300000|2022-07-21 18:15:00|11964.4|11963.5|11967.1|11966.2|11968.9|11968|11962.7|11961.8|544
1658427600000|2022-07-21 18:20:00|11967.2|11966.3|11964.6|11963.7|11967.2|11966.3|11964.4|11963.5|718
1658427900000|2022-07-21 18:25:00|11964.5|11963.6|11963.1|11962.2|11964.6|11963.7|11959.6|11958.7|426
1658428200000|2022-07-21 18:30:00|11963.2|11962.3|11962.3|11961.4|11967.6|11966.7|11962.3|11961.3|592
1658428500000|2022-07-21 18:35:00|11962.4|11961.5|11965.2|11964.3|11965.4|11964.5|11960.7|11959.8|663
1658428800000|2022-07-21 18:40:00|11965.1|11964.2|11965.9|11965|11968|11967.1|11964.1|11963.2|715
1658429100000|2022-07-21 18:45:00|11966|11965.1|11969.5|11968.6|11970.9|11970|11963.8|11962.9|722
1658429400000|2022-07-21 18:50:00|11969.3|11968.4|11968.9|11968|11970.5|11969.6|11967.5|11966.6|535
1658429700000|2022-07-21 18:55:00|11968.8|11967.9|11964.8|11963.9|11970|11969.1|11963.6|11962.7|832
1658430000000|2022-07-21 19:00:00|11965.2|11964.3|11964|11962.5|11967.2|11966.3|11963.4|11962.3|802
1658430300000|2022-07-21 19:05:00|11963.7|11962.8|11967.9|11967|11968.3|11967.2|11963.2|11962.3|632
1658430600000|2022-07-21 19:10:00|11967.8|11966.9|11968|11967.1|11968.9|11967.8|11965.6|11964.6|618
1658430900000|2022-07-21 19:15:00|11967.9|11967|11971|11969.5|11971.3|11970|11967.6|11966.2|567
1658431200000|2022-07-21 19:20:00|11970.5|11969.6|11967.5|11966.6|11971.5|11970.3|11965|11964.1|656
1658431500000|2022-07-21 19:25:00|11967.4|11966.5|11968.1|11966.6|11969.8|11968.5|11966.5|11965.4|576
1658431800000|2022-07-21 19:30:00|11968.2|11966.7|11969.1|11967.6|11970.9|11969.8|11966.6|11965.6|527
1658432100000|2022-07-21 19:35:00|11969.2|11967.7|11970.2|11968.7|11971.3|11970|11968.4|11967.2|468
1658432400000|2022-07-21 19:40:00|11970.1|11968.6|11975.4|11973.9|11975.5|11974.2|11970.1|11968.6|486
1658432700000|2022-07-21 19:45:00|11975.3|11973.8|11975.9|11975|11976.8|11975.9|11973.7|11972.6|523
1658433000000|2022-07-21 19:50:00|11976|11975.1|11977.7|11976.8|11978.7|11977.5|11972.7|11971.5|734
1658433300000|2022-07-21 19:55:00|11977.8|11976.9|11981.7|11980.8|11982.7|11981.8|11977.6|11976.6|860
1658433600000|2022-07-21 20:00:00|11981|11980.1|11976.6|11975.1|11981|11980.1|11975.3|11974.2|598
1658433900000|2022-07-21 20:05:00|11976.7|11975.2|11979.8|11978.3|11980.7|11979.4|11974.5|11973.3|253
1658434200000|2022-07-21 20:10:00|11979.7|11978.2|11981.5|11980.6|11982.1|11980.6|11979.1|11977.7|260
1658434500000|2022-07-21 20:15:00|11981.7|11980.2|11985.9|11984.4|11987.1|11985.8|11981.5|11980.2|464
1658434800000|2022-07-21 20:20:00|11986|11984.5|11989.5|11988|11990.8|11989.3|11985.7|11984.2|480
1658435100000|2022-07-21 20:25:00|11989.6|11988.1|11989.8|11988.3|11990.5|11989|11988.6|11987.1|268
1658435400000|2022-07-21 20:30:00|11989.7|11988.2|11990.2|11988.7|11990.8|11989.4|11989|11987.8|187
1658435700000|2022-07-21 20:35:00|11990.5|11989|11990.5|11989|11991.7|11990.2|11989.9|11988.6|236
1658436000000|2022-07-21 20:40:00|11990.6|11989.1|11989.6|11988.1|11990.6|11989.1|11989.3|11987.8|161
1658436300000|2022-07-21 20:45:00|11990|11987.8|11992.8|11990.4|11993|11991.3|11989.1|11986.9|298
1658436600000|2022-07-21 20:50:00|11992.6|11990.5|11997.3|11995.8|11998.7|11996.8|11992.2|11990.1|378
1658436900000|2022-07-21 20:55:00|11997.7|11995.2|12000.6|11989.6|12007.7|12003.5|11997.2|11989.3|851
1658437200000|2022-07-21 21:00:00|12001.8|11990.8|11995.2|11984.2|12011.5|12001.8|11994.9|11983.9|113
1658437500000|2022-07-21 21:05:00|11995.6|11984.6|11997.8|11986.8|12001.5|11990.5|11991|11980|725
1658437800000|2022-07-21 21:10:00|11997.7|11986.7|11998.7|11987.7|12003.4|11994.4|11994.1|11983.1|1329
1658438100000|2022-07-21 21:15:00|11998.8|11987.8|11998.3|11987.3|12002.6|11991.6|11994.9|11983.9|168
1658438400000|2022-07-21 21:20:00|11996.2|11985.2|11997.5|11986.5|12002.1|11991.1|11996.2|11985.2|1003
1658438700000|2022-07-21 21:25:00|11997.7|11986.7|11998.5|11987.5|12004|11993|11995.2|11984.2|1244
1658439000000|2022-07-21 21:30:00|12000.5|11989.5|12001.5|11990.5|12007.1|11996.1|11997.5|11986.5|969
1658439300000|2022-07-21 21:35:00|12001.2|11990.2|12002.2|11991.2|12007.6|11996.6|11996.9|11986.7|1123
1658439600000|2022-07-21 21:40:00|12001.8|11990.8|11999.5|11988.5|12003.2|11992.8|11998.7|11987.7|807
1658439900000|2022-07-21 21:45:00|12001.8|11990.8|12000.8|11989.8|12002.5|11995.1|11999.3|11988.3|268
1658440200000|2022-07-21 21:50:00|12001.6|11990.6|12002.1|11991.8|12002.9|11994.3|11999.4|11988.4|141
1658440500000|2022-07-21 21:55:00|12002.6|11991.9|11999.2|11988.2|12002.8|11992.9|11999.2|11988.2|195
1658440800000|2022-07-21 22:00:00|12000.7|11989.7|11997.7|11992.1|12002.9|11995.4|11996.6|11987.1|1398
1658441100000|2022-07-21 22:05:00|11996.9|11992.2|11996|11992.3|11998.5|11994.1|11995.7|11992.1|748
1658441400000|2022-07-21 22:10:00|11996.1|11992.4|11993.8|11991.1|11996.4|11993.2|11993.5|11990.2|955
1658441700000|2022-07-21 22:15:00|11994.1|11991.3|11996.7|11994.1|11997.3|11994.6|11993.6|11990.9|1105
1658442000000|2022-07-21 22:20:00|11996.6|11994|11995.7|11993.3|11996.9|11994.3|11994.3|11991.9|1212
1658442300000|2022-07-21 22:25:00|11995.1|11993.6|11995.8|11993.6|11996.3|11994.1|11993.4|11991.8|1304
1658442600000|2022-07-21 22:30:00|11995.9|11993.7|11996.6|11994.2|11996.8|11994.5|11993.3|11991.3|898
1658442900000|2022-07-21 22:35:00|11995.7|11993.8|11995|11992.6|11996.5|11994.6|11994.3|11992.2|911
1658443200000|2022-07-21 22:40:00|11995.1|11992.5|11994|11992.5|11995.2|11992.9|11993.5|11991.3|594
1658443500000|2022-07-21 22:45:00|11994.1|11992.6|11994.4|11992.3|11994.8|11993|11993.2|11991.4|412
1658443800000|2022-07-21 22:50:00|11994.1|11992.6|11993.9|11992.4|11994.6|11992.9|11993.3|11991.6|354
1658444100000|2022-07-21 22:55:00|11994|11992.5|11993|11991.5|11994.4|11992.6|11992.7|11990|439
1658444400000|2022-07-21 23:00:00|11993.1|11991.6|11995.2|11993.7|11997.1|11995.3|11992.9|11991.3|404
1658444700000|2022-07-21 23:05:00|11995.1|11993.6|11998|11996.5|11998.6|11996.8|11994.6|11992.8|453
1658445000000|2022-07-21 23:10:00|11997.9|11996.4|11997.2|11995.7|11999|11997.1|11996.2|11994.3|691
1658445300000|2022-07-21 23:15:00|11997.5|11995.4|11998|11996.5|12000.2|11998.8|11997.2|11995.4|501
1658445600000|2022-07-21 23:20:00|11998.1|11996.6|11998.4|11996.9|11998.9|11997.4|11995.3|11993.8|469
1658445900000|2022-07-21 23:25:00|11998.3|11996.8|11999.1|11997.6|11999.9|11998.8|11997.4|11995.9|453
1658446200000|2022-07-21 23:30:00|11998.8|11996.9|12003.3|12001.8|12004.2|12002.7|11998.4|11996.7|586
1658446500000|2022-07-21 23:35:00|12003.5|12002|11998.8|11997.9|12003.8|12002.4|11997.2|11996|449
1658446800000|2022-07-21 23:40:00|11998.9|11997.4|12003.6|12002.1|12003.6|12002.2|11998|11996.8|429
1658447100000|2022-07-21 23:45:00|12003.4|12001.9|11999.9|11998.4|12003.8|12002.4|11999.3|11997.8|426
1658447400000|2022-07-21 23:50:00|12000|11998.5|11995.7|11994.2|12000.1|11998.9|11994.8|11993.6|392
1658447700000|2022-07-21 23:55:00|11995.6|11994.1|11996.2|11994.7|11996.6|11995.5|11994.8|11993.4|283
1658448000000|2022-07-22 00:00:00|11996.1|11994.6|11991.9|11991|11997.3|11996.4|11989.4|11988.5|669
1658448300000|2022-07-22 00:05:00|11992|11991.1|11989.6|11988.7|11992.7|11991.7|11988.8|11987.9|517
1658448600000|2022-07-22 00:10:00|11989.5|11988.6|11985.8|11984.9|11991.4|11990.5|11985.7|11984.8|588
1658448900000|2022-07-22 00:15:00|11985.7|11984.8|11987.1|11986.2|11989|11988.1|11985.7|11984.8|573
1658449200000|2022-07-22 00:20:00|11987.2|11986.3|11988.7|11987.8|11989.9|11989|11986.5|11985.6|393
1658449500000|2022-07-22 00:25:00|11988.6|11987.7|11983.8|11982.9|11989.8|11988.9|11983.3|11982.4|533
1658449800000|2022-07-22 00:30:00|11983.7|11982.8|11984|11983.1|11986.2|11985.2|11983|11981.8|503
1658450100000|2022-07-22 00:35:00|11983.9|11983|11985.7|11984.8|11986|11985.1|11980.5|11979.6|475
1658450400000|2022-07-22 00:40:00|11985.8|11984.9|11982.8|11981.9|11987.1|11986.2|11982.2|11981.3|482
1658450700000|2022-07-22 00:45:00|11982.7|11981.8|11983.7|11982.8|11984.9|11984|11981.2|11980.3|571
1658451000000|2022-07-22 00:50:00|11983.6|11982.7|11985.8|11984.9|11987.6|11986.5|11983.5|11982.6|715
1658451300000|2022-07-22 00:55:00|11985.9|11985|11987.4|11986.5|11988.6|11987.6|11983.7|11982.7|579
1658451600000|2022-07-22 01:00:00|11987.2|11986.3|11983.5|11982.6|11991|11990.1|11983.1|11982.2|797
1658451900000|2022-07-22 01:05:00|11983.3|11982.4|11983.7|11982.8|11986.3|11985.3|11982.7|11981.8|848
1658452200000|2022-07-22 01:10:00|11983.8|11982.9|11983.1|11981.6|11984.3|11983.4|11980.6|11979.6|773
1658452500000|2022-07-22 01:15:00|11983.2|11981.7|11980.6|11979.7|11983.4|11982.3|11978.2|11977.3|875
1658452800000|2022-07-22 01:20:00|11980.9|11979.4|11976.1|11974.6|11981.9|11980.7|11975.6|11974.3|725
1658453100000|2022-07-22 01:25:00|11975.7|11974.8|11978.6|11977.7|11980|11978.8|11975.6|11974.7|616
1658453400000|2022-07-22 01:30:00|11978.5|11977.6|11981|11980.1|11984.8|11983.4|11978|11977.1|788
1658453700000|2022-07-22 01:35:00|11980.9|11980|11985.8|11984.9|11986.5|11985.4|11979.6|11978.5|873
1658454000000|2022-07-22 01:40:00|11985.6|11984.7|11986.9|11986|11989.7|11988.6|11985.5|11984.6|839
1658454300000|2022-07-22 01:45:00|11987.2|11985.7|11982.7|11981.8|11987.3|11986|11981.6|11980.4|785
1658454600000|2022-07-22 01:50:00|11982.6|11981.7|11983.8|11982.9|11986.3|11985.4|11980.9|11980|830
1658454900000|2022-07-22 01:55:00|11984|11982.5|11982.2|11980.7|11984.2|11983|11980.3|11979.4|829
1658455200000|2022-07-22 02:00:00|11982.3|11980.8|11981.3|11980.4|11983|11981.6|11978.6|11977.6|687
1658455500000|2022-07-22 02:05:00|11981.5|11980.6|11982.5|11981|11982.9|11981.9|11981.2|11980.2|467
1658455800000|2022-07-22 02:10:00|11982.2|11981.3|11974.6|11973.1|11982.8|11981.7|11973.6|11972.3|925
1658456100000|2022-07-22 02:15:00|11974.5|11973|11974.9|11974|11977.5|11976.3|11974.1|11972.9|754
1658456400000|2022-07-22 02:20:00|11975|11974.1|11973.9|11973|11977.9|11976.8|11973.7|11972.7|770
1658456700000|2022-07-22 02:25:00|11973.8|11972.9|11970.8|11969.9|11974.2|11973.1|11970|11969|782
1658457000000|2022-07-22 02:30:00|11970.7|11969.8|11974.7|11973.8|11975.4|11974.2|11970.6|11969.7|635
1658457300000|2022-07-22 02:35:00|11974.8|11973.9|11973.3|11972.4|11975.1|11974|11971.8|11970.9|509
1658457600000|2022-07-22 02:40:00|11973.4|11972.5|11975.9|11975|11977.2|11976|11972.8|11971.6|617
1658457900000|2022-07-22 02:45:00|11975.8|11974.9|11975.8|11974.9|11976.7|11975.8|11973.9|11972.7|658
1658458200000|2022-07-22 02:50:00|11975.9|11975|11979.2|11978.3|11980.3|11979.2|11974.7|11973.7|646
1658458500000|2022-07-22 02:55:00|11979.3|11978.4|11975.9|11975|11979.8|11978.9|11975|11974.1|962
1658458800000|2022-07-22 03:00:00|11975.7|11974.8|11977.7|11976.8|11978.1|11977.2|11975.5|11974.4|619
1658459100000|2022-07-22 03:05:00|11977.8|11976.9|11977.4|11976.5|11978.2|11977.1|11976.5|11975.4|518
1658459400000|2022-07-22 03:10:00|11977.3|11976.4|11977.2|11976.3|11977.8|11976.9|11975.6|11974.4|497
1658459700000|2022-07-22 03:15:00|11977.1|11976.2|11974.9|11974|11978.9|11977.8|11974.4|11973.5|529
1658460000000|2022-07-22 03:20:00|11974.7|11973.8|11969.1|11968.2|11974.8|11973.9|11968.7|11967.8|729
1658460300000|2022-07-22 03:25:00|11969.2|11968.3|11970.1|11969.2|11971|11970.1|11968.9|11967.7|464
1658460600000|2022-07-22 03:30:00|11970.3|11969.4|11966.7|11965.8|11970.7|11969.8|11964.6|11963.4|626
1658460900000|2022-07-22 03:35:00|11966.9|11966|11965.3|11963.8|11966.9|11966|11964.9|11963.7|479
1658461200000|2022-07-22 03:40:00|11965.2|11963.7|11964.6|11963.7|11967.3|11966|11963.9|11962.8|789
1658461500000|2022-07-22 03:45:00|11964.7|11963.8|11961.8|11960.9|11965.6|11964.7|11961.5|11960.6|548
1658461800000|2022-07-22 03:50:00|11961.7|11960.8|11962|11960.5|11962.4|11961.2|11959.7|11958.5|407
1658462100000|2022-07-22 03:55:00|11962.1|11960.6|11965|11963.5|11965.1|11963.8|11961.5|11960.3|301
1658462400000|2022-07-22 04:00:00|11964.6|11963.7|11963.1|11961.6|11965.3|11964.1|11961.7|11960.4|458
1658462700000|2022-07-22 04:05:00|11963|11961.5|11965.3|11963.8|11965.4|11964.3|11962.7|11961.3|442
1658463000000|2022-07-22 04:10:00|11965.4|11963.9|11964|11963.1|11966.3|11964.8|11963.5|11962.6|384
1658463300000|2022-07-22 04:15:00|11964.1|11963.2|11967.7|11966.8|11968.6|11967.7|11963.7|11962.7|348
1658463600000|2022-07-22 04:20:00|11967.6|11966.7|11967|11966.1|11969.4|11968.2|11966.3|11965.4|415
1658463900000|2022-07-22 04:25:00|11967.1|11966.2|11965.1|11964.2|11967.3|11966.4|11964.8|11963.5|412
1658464200000|2022-07-22 04:30:00|11965|11964.1|11966.1|11964.6|11966.2|11964.9|11963.2|11962.2|501
1658464500000|2022-07-22 04:35:00|11966.2|11964.7|11965|11964.1|11967.1|11965.9|11965|11963.8|606
1658464800000|2022-07-22 04:40:00|11964.9|11964|11962.8|11961.9|11965|11964.1|11961.7|11960.6|608
1658465100000|2022-07-22 04:45:00|11962.5|11961.6|11961.3|11960.4|11963.1|11961.9|11960.8|11959.5|428
1658465400000|2022-07-22 04:50:00|11961.5|11960.6|11960.5|11959.6|11961.8|11960.7|11959.5|11958.6|375
1658465700000|2022-07-22 04:55:00|11960.4|11959.5|11957|11956.1|11960.7|11959.8|11955.9|11955|433
1658466000000|2022-07-22 05:00:00|11957.1|11956.2|11959|11958.1|11959.2|11958.3|11956.5|11955.6|624
1658466300000|2022-07-22 05:05:00|11958.9|11958|11960.1|11959.2|11963.3|11962.1|11958|11956.8|614
1658466600000|2022-07-22 05:10:00|11960.2|11959.3|11957.8|11956.9|11960.9|11959.9|11954.8|11953.6|704
1658466900000|2022-07-22 05:15:00|11957.9|11957|11959.9|11959|11961|11960.1|11956.9|11956|451
1658467200000|2022-07-22 05:20:00|11960|11959.1|11958.6|11957.7|11961.2|11960|11956.3|11955.4|561
1658467500000|2022-07-22 05:25:00|11958.7|11957.8|11959.7|11958.8|11960.8|11959.9|11958.3|11957.4|456
1658467800000|2022-07-22 05:30:00|11959.6|11958.7|11959.8|11958.9|11960.8|11959.9|11957.7|11956.8|502
1658468100000|2022-07-22 05:35:00|11959.6|11958.7|11962|11961.1|11963.3|11962.1|11959|11958|611
1658468400000|2022-07-22 05:40:00|11962.1|11961.2|11961.5|11960|11963.4|11962.1|11959.9|11958.8|506
1658468700000|2022-07-22 05:45:00|11961.4|11959.9|11961|11960.1|11963.3|11962.2|11959.5|11958.2|497
1658469000000|2022-07-22 05:50:00|11961.3|11960.4|11966.2|11965.3|11967.1|11966|11959.9|11958.8|663
1658469300000|2022-07-22 05:55:00|11966|11965.1|11958.5|11955.9|11966|11965.1|11955.6|11952.6|809
1658469600000|2022-07-22 06:00:00|11957.9|11956.4|11962|11961.1|11966.1|11963.9|11957.6|11955.9|1129
1658469900000|2022-07-22 06:05:00|11961.8|11960.9|11959.1|11958.2|11962.7|11961.5|11957.1|11956.2|794
1658470200000|2022-07-22 06:10:00|11959|11958.1|11958.2|11957.3|11959.3|11958.3|11952.7|11951.4|750
1658470500000|2022-07-22 06:15:00|11958.1|11957.2|11958.8|11957.9|11960.7|11959.5|11956.2|11955.3|777
1658470800000|2022-07-22 06:20:00|11958.9|11958|11961|11960.1|11962.1|11960.9|11955.9|11954.7|836
1658471100000|2022-07-22 06:25:00|11960.9|11960|11963.3|11962.4|11963.3|11962.4|11957.4|11956.4|552
1658471400000|2022-07-22 06:30:00|11963.4|11962.5|11962.7|11961.8|11964.7|11963.6|11959.2|11958.1|832
1658471700000|2022-07-22 06:35:00|11962.8|11961.9|11965.3|11964.4|11966.6|11965.6|11961.6|11960.7|817
1658472000000|2022-07-22 06:40:00|11965.2|11964.3|11971|11970.1|11971.4|11970.3|11964.9|11963.9|821
1658472300000|2022-07-22 06:45:00|11971.2|11969.7|11971.4|11970.5|11972.7|11971.8|11969.3|11968.3|684
1658472600000|2022-07-22 06:50:00|11971.5|11970.6|11976.1|11975.2|11977.3|11976.4|11970.8|11969.9|911
1658472900000|2022-07-22 06:55:00|11976.2|11975.3|11988.4|11986.9|11988.5|11987.2|11975.4|11974.5|931
1658473200000|2022-07-22 07:00:00|11988.8|11987.3|11986.1|11984.6|11990.7|11989.2|11983.5|11982.2|1192
1658473500000|2022-07-22 07:05:00|11986|11984.5|11985|11983.5|11989.8|11988.5|11980.4|11978.9|1071
1658473800000|2022-07-22 07:10:00|11984.9|11983.4|11986.6|11984.4|11987.4|11985.6|11980.9|11979.4|1021
1658474100000|2022-07-22 07:15:00|11986.3|11984.8|11967.2|11965.7|11986.3|11984.8|11964.7|11963.2|1871
1658474400000|2022-07-22 07:20:00|11967.5|11966|11966.1|11964.6|11968.7|11967.3|11961.4|11960|1201
1658474700000|2022-07-22 07:25:00|11965.9|11964.4|11962|11957.8|11968|11967.1|11960.2|11957.5|954
1658475000000|2022-07-22 07:30:00|11961.2|11958.1|11934.8|11933.3|11962.2|11958.8|11932.3|11930.9|1525
1658475300000|2022-07-22 07:35:00|11934.9|11933.4|11922.8|11921.3|11939.7|11938.3|11916.8|11915.8|1482
1658475600000|2022-07-22 07:40:00|11922.4|11920.9|11925.5|11924.6|11929.3|11928|11921.2|11920.1|1481
1658475900000|2022-07-22 07:45:00|11926|11924.5|11934.2|11933.3|11934.4|11933.4|11925.8|11924.3|1303
1658476200000|2022-07-22 07:50:00|11934.1|11933.2|11930.1|11929.2|11936.9|11935.6|11926.8|11925.7|1083
1658476500000|2022-07-22 07:55:00|11929.9|11929|11928.6|11927.7|11930.9|11930|11924|11922.9|1196
1658476800000|2022-07-22 08:00:00|11929.1|11927.6|11923.9|11923|11935.1|11934.2|11923.8|11922.9|1225
1658477100000|2022-07-22 08:05:00|11924|11923.1|11932.7|11931.8|11933.5|11932.4|11923.5|11922.6|1290
1658477400000|2022-07-22 08:10:00|11933.1|11931.6|11929.5|11928.6|11933.1|11932.1|11926.9|11925.7|1251
1658477700000|2022-07-22 08:15:00|11929.4|11928.5|11933|11932.1|11935.8|11934.8|11928.7|11927.5|1075
1658478000000|2022-07-22 08:20:00|11933.1|11932.2|11928.9|11928|11939|11938.1|11928.7|11927.8|1038
1658478300000|2022-07-22 08:25:00|11929|11928.1|11934.4|11931.4|11934.8|11932.9|11925.3|11924.4|1202
1658478600000|2022-07-22 08:30:00|11938.2|11931.2|11947.3|11946.4|11967.3|11962.1|11938.2|11931.2|1613
1658478900000|2022-07-22 08:35:00|11947.2|11946.3|11953|11952.1|11954.6|11953.7|11944|11943.1|1024
1658479200000|2022-07-22 08:40:00|11953.1|11952.2|11955.5|11954|11958.1|11957.1|11952.4|11951.5|1083
1658479500000|2022-07-22 08:45:00|11955.4|11953.9|11958.2|11956.7|11959.4|11958.2|11951.3|11950.2|1077
1658479800000|2022-07-22 08:50:00|11958.3|11956.8|11955.4|11954.5|11962.6|11961.4|11953.4|11952.5|1177
1658480100000|2022-07-22 08:55:00|11955.5|11954.6|11956.2|11955.3|11961.3|11960.4|11954.5|11953.6|912
1658480400000|2022-07-22 09:00:00|11956.1|11955.2|11960.5|11959.6|11965.9|11964.9|11955.7|11954.8|1085
1658480700000|2022-07-22 09:05:00|11960.4|11959.5|11965.8|11964.9|11969|11968.1|11953.3|11952.1|1450
1658481000000|2022-07-22 09:10:00|11965.9|11965|11969.6|11968.7|11976.8|11975.9|11963.7|11962.8|1150
1658481300000|2022-07-22 09:15:00|11969.7|11968.8|11962.3|11961.4|11970.9|11970|11958.6|11957.7|1273
1658481600000|2022-07-22 09:20:00|11962.2|11961.3|11957.5|11956.6|11962.9|11961.5|11957|11956.1|915
1658481900000|2022-07-22 09:25:00|11957.3|11956.4|11955.1|11954.2|11957.7|11956.8|11952.5|11951.6|853
1658482200000|2022-07-22 09:30:00|11954.6|11953.7|11953|11952.1|11955.7|11954.8|11950.3|11949.4|872
1658482500000|2022-07-22 09:35:00|11952.8|11951.9|11957.9|11956.4|11959|11958.1|11950.7|11949.8|967
1658482800000|2022-07-22 09:40:00|11957.8|11956.9|11955.9|11955|11961.4|11960.5|11955|11953.5|926
1658483100000|2022-07-22 09:45:00|11955.8|11954.9|11954.8|11953.9|11956.2|11955.3|11953|11952.1|635
1658483400000|2022-07-22 09:50:00|11954.7|11953.8|11955.9|11955|11956.6|11955.7|11947.4|11946.5|833
1658483700000|2022-07-22 09:55:00|11955.6|11954.7|11953.2|11951.7|11962.3|11961.1|11952.3|11951.2|860
1658484000000|2022-07-22 10:00:00|11953.1|11951.6|11951.4|11950.5|11953.9|11952.6|11947.7|11946.8|718
1658484300000|2022-07-22 10:05:00|11951.6|11950.7|11943.5|11942|11952.7|11951.8|11940|11938.6|740
1658484600000|2022-07-22 10:10:00|11943.6|11942.1|11931.9|11930.4|11943.7|11942.8|11930.9|11929.4|917
1658484900000|2022-07-22 10:15:00|11931.8|11930.3|11931.3|11929.8|11933.8|11932.7|11927.4|11926.2|875
1658485200000|2022-07-22 10:20:00|11931.2|11929.7|11932.9|11931.4|11936.5|11935.3|11929.5|11928.1|908
1658485500000|2022-07-22 10:25:00|11932.6|11931.1|11940|11939.1|11941.8|11940.7|11931.5|11930.2|846
1658485800000|2022-07-22 10:30:00|11940.2|11939.3|11945.9|11945|11945.9|11945|11939|11937.9|1035
1658486100000|2022-07-22 10:35:00|11945.8|11944.9|11945.5|11944.6|11948.6|11947.7|11943.1|11942.2|757
1658486400000|2022-07-22 10:40:00|11945.2|11943.7|11939.5|11938.6|11947.4|11946.3|11938.5|11937.6|822
1658486700000|2022-07-22 10:45:00|11939.4|11938.5|11943.5|11942.6|11944.4|11943.5|11937.2|11936.3|816
1658487000000|2022-07-22 10:50:00|11943.6|11942.7|11941.8|11940.9|11947.7|11946.8|11941.6|11940.7|691
1658487300000|2022-07-22 10:55:00|11941.9|11941|11958.5|11957.6|11958.5|11957.6|11941.9|11941|1032
1658487600000|2022-07-22 11:00:00|11958.6|11957.7|11956.5|11955.6|11958.6|11957.7|11949.6|11948.7|1120
1658487900000|2022-07-22 11:05:00|11956.6|11955.7|11945.8|11944.9|11959.3|11958.4|11944.6|11943.7|911
1658488200000|2022-07-22 11:10:00|11945.9|11945|11944.6|11943.7|11948.2|11947.3|11943.2|11942.3|874
1658488500000|2022-07-22 11:15:00|11944.7|11943.8|11953|11952.1|11958.8|11957.5|11944.1|11943.2|1046
1658488800000|2022-07-22 11:20:00|11953.1|11952.2|11941.6|11940.1|11955.1|11954.2|11941.3|11940.1|1042
1658489100000|2022-07-22 11:25:00|11941.1|11940.2|11940.8|11939.9|11944.7|11943.3|11939.2|11938.2|1037
1658489400000|2022-07-22 11:30:00|11940.7|11939.8|11942.3|11941.4|11944.1|11943.2|11938.9|11938|1069
1658489700000|2022-07-22 11:35:00|11942.2|11941.3|11951.3|11950.4|11954|11952.7|11941.5|11940.6|1260
1658490000000|2022-07-22 11:40:00|11951.2|11950.3|11948.6|11947.7|11957.3|11956.4|11948.6|11947.7|1048
1658490300000|2022-07-22 11:45:00|11948.5|11947.6|11955.1|11954.2|11960.6|11959.3|11948.2|11947.2|1068
1658490600000|2022-07-22 11:50:00|11955.4|11954.5|11960.8|11959.9|11961.2|11960.3|11953.7|11952.8|1092
1658490900000|2022-07-22 11:55:00|11960.9|11960|11954.5|11952.3|11969.9|11969|11950.1|11948.5|1299
1658491200000|2022-07-22 12:00:00|11954|11952.5|11947.9|11947|11956.6|11955.5|11940.8|11939.6|1302
1658491500000|2022-07-22 12:05:00|11947.4|11946.5|11958|11956.5|11958.1|11957|11946.5|11945.6|1109
1658491800000|2022-07-22 12:10:00|11958.1|11956.6|11968.7|11967.2|11971.5|11970.6|11957.2|11955.7|1198
1658492100000|2022-07-22 12:15:00|11968.2|11967.3|11965.1|11964.2|11968.8|11967.7|11962.6|11961.4|1128
1658492400000|2022-07-22 12:20:00|11965.5|11964.6|11969.5|11968.6|11971.9|11971|11962.4|11961.2|1055
1658492700000|2022-07-22 12:25:00|11969.3|11968.4|11972.9|11972|11975|11974.1|11967|11965.9|1039
1658493000000|2022-07-22 12:30:00|11973|11972.1|11970.4|11969.5|11975.3|11974.4|11970.3|11969.4|968
1658493300000|2022-07-22 12:35:00|11970.3|11969.4|11963.7|11962.8|11972.3|11971.4|11962.6|11961.7|998
1658493600000|2022-07-22 12:40:00|11963.5|11962.6|11957.9|11957|11964.7|11963.8|11956|11955.1|1049
1658493900000|2022-07-22 12:45:00|11958|11957.1|11957.8|11956.9|11963.5|11962.6|11955|11954.1|1039
1658494200000|2022-07-22 12:50:00|11957.9|11957|11957.7|11956.8|11959.2|11958.3|11946.7|11945.7|970
1658494500000|2022-07-22 12:55:00|11957.8|11956.9|11959.2|11958.3|11964.2|11963.1|11956.7|11955.7|1089
1658494800000|2022-07-22 13:00:00|11959|11958.1|11964.6|11963.7|11965.7|11964.8|11952.7|11951.8|1156
1658495100000|2022-07-22 13:05:00|11964.4|11963.5|11970.6|11969.1|11970.9|11969.6|11963.2|11962.3|1268
1658495400000|2022-07-22 13:10:00|11970.5|11969|11971.7|11970.8|11972.8|11971.9|11965.9|11965|1153
1658495700000|2022-07-22 13:15:00|11971.6|11970.7|11965.6|11964.7|11972.4|11971.5|11964.8|11963.9|975
1658496000000|2022-07-22 13:20:00|11965.9|11965|11969.3|11968.4|11972.7|11971.8|11965.9|11964.8|1052
1658496300000|2022-07-22 13:25:00|11969|11968.1|11973.4|11972.5|11975.3|11974.4|11968.2|11967.3|737
1658496600000|2022-07-22 13:30:00|11973.2|11972.3|11970.7|11969.8|11983.8|11982.9|11970.3|11969.4|1249
1658496900000|2022-07-22 13:35:00|11970.9|11970|11982.1|11981.2|11982.7|11981.5|11969.7|11968.7|1119
1658497200000|2022-07-22 13:40:00|11982.4|11980.9|11989.1|11978.1|11992.3|11990.8|11980.3|11976.9|1259
1658497500000|2022-07-22 13:45:00|11987.7|11977.8|12023.1|12021.6|12029.9|12028.6|11987.7|11977.8|2185
1658497800000|2022-07-22 13:50:00|12023.3|12021.8|12030.1|12029.2|12040|12038.5|12022.9|12021.7|1896
1658498100000|2022-07-22 13:55:00|12030.2|12029.3|12036.7|12035.8|12046.9|12045.4|12029.6|12028.5|1758
1658498400000|2022-07-22 14:00:00|12036.8|12035.9|12046.3|12045.4|12054|12052.5|12036.7|12035.6|1804
1658498700000|2022-07-22 14:05:00|12046.4|12045.5|12036|12034.5|12047.6|12046.7|12030.2|12028.7|1682
1658499000000|2022-07-22 14:10:00|12035.8|12034.3|12049.4|12048.5|12056.3|12055.4|12034.4|12033.2|1638
1658499300000|2022-07-22 14:15:00|12049.3|12048.4|12059.5|12058.6|12064.6|12063.7|12048.3|12047.3|1669
1658499600000|2022-07-22 14:20:00|12059.3|12058.4|12042.4|12041.5|12061.3|12060.4|12038.6|12037.1|1820
1658499900000|2022-07-22 14:25:00|12042.6|12041.7|12031.7|12030.8|12045.3|12044.4|12030.4|12029.5|1415
1658500200000|2022-07-22 14:30:00|12031.8|12030.9|12030.8|12029.9|12034.4|12033.1|12022.7|12021.8|1486
1658500500000|2022-07-22 14:35:00|12030.9|12030|12032.8|12031.9|12038|12036.9|12029.6|12028.7|1199
1658500800000|2022-07-22 14:40:00|12032.7|12031.8|12029.6|12028.7|12036.9|12036|12029.1|12028.2|1286
1658501100000|2022-07-22 14:45:00|12029.5|12028.6|12045.5|12044|12046.2|12044.9|12028.2|12027.2|1164
1658501400000|2022-07-22 14:50:00|12045.4|12043.9|12039.1|12038.2|12049.9|12048.8|12035.1|12033.8|1529
1658501700000|2022-07-22 14:55:00|12039.4|12038.5|12041.6|12040.7|12044.4|12043.5|12036.2|12035.3|1387
1658502000000|2022-07-22 15:00:00|12041.5|12040.6|12031.3|12030.4|12044.4|12043.5|12031.3|12030.4|1202
1658502300000|2022-07-22 15:05:00|12031.2|12030.3|12034.5|12033|12036.4|12035.3|12026.3|12025.4|1294
1658502600000|2022-07-22 15:10:00|12034.4|12032.9|12027.2|12025.7|12039.8|12038.8|12027|12025.7|1179
1658502900000|2022-07-22 15:15:00|12027.3|12025.8|12030.7|12029.2|12031.3|12030|12025|12023.7|1196
1658503200000|2022-07-22 15:20:00|12030.8|12029.3|12029.7|12028.2|12036.2|12034.9|12028.2|12027.1|1195
1658503500000|2022-07-22 15:25:00|12029.6|12028.1|12026.7|12025.2|12033|12031.5|12025.5|12024.3|1138
1658503800000|2022-07-22 15:30:00|12026.6|12025.1|12030.7|12029.8|12030.7|12029.8|12025.4|12024.3|1037
1658504100000|2022-07-22 15:35:00|12030.9|12030|12020.1|12018.6|12032.2|12031|12016|12014.9|917
1658504400000|2022-07-22 15:40:00|12020|12018.5|12016.7|12015.8|12021.1|12019.9|12014.2|12013.3|948
1658504700000|2022-07-22 15:45:00|12016.6|12015.7|12009|12008.1|12016.6|12015.7|12008.3|12007.4|913
1658505000000|2022-07-22 15:50:00|12008.9|12008|12014.4|12013.5|12016.6|12015.7|12005.7|12004.8|763
1658505300000|2022-07-22 15:55:00|12013.7|12012.8|12020.4|12019.5|12021.9|12021|12013.3|12012.4|829
1658505600000|2022-07-22 16:00:00|12020.3|12019.4|12008.7|12007.8|12020.6|12019.7|12008.1|12007.2|1035
1658505900000|2022-07-22 16:05:00|12008.6|12007.7|12001.5|12000.6|12009.6|12008.7|12001.4|12000.4|774
1658506200000|2022-07-22 16:10:00|12001.4|12000.5|12003.6|12002.7|12006.6|12005.7|12001|12000.1|761
1658506500000|2022-07-22 16:15:00|12003.4|12002.5|12008.7|12007.8|12008.9|12008|12002.6|12001.7|646
1658506800000|2022-07-22 16:20:00|12008.6|12007.7|12010|12009.1|12011.8|12010.9|12006|12005.1|849
1658507100000|2022-07-22 16:25:00|12010.2|12009.3|12013.4|12012.5|12015.9|12015|12007.9|12007|860
1658507400000|2022-07-22 16:30:00|12013.5|12012.6|12012.6|12011.7|12013.8|12012.9|12008.5|12007.6|925
1658507700000|2022-07-22 16:35:00|12012.7|12011.8|12013.8|12012.9|12014.6|12013.7|12008.9|12008|854
1658508000000|2022-07-22 16:40:00|12013.7|12012.8|12013.8|12012.9|12016.6|12015.7|12012.8|12011.8|850
1658508300000|2022-07-22 16:45:00|12013.7|12012.8|12018.2|12017.3|12019.2|12018|12013.1|12011.9|717
1658508600000|2022-07-22 16:50:00|12018.1|12017.2|12015.5|12014.6|12019.4|12018.5|12015|12013.8|652
1658508900000|2022-07-22 16:55:00|12015.4|12014.5|12022.6|12021.7|12023.4|12022.5|12014.7|12013.8|796
1658509200000|2022-07-22 17:00:00|12022.7|12021.8|12016.6|12015.7|12023.3|12022.4|12016.1|12015.2|947
1658509500000|2022-07-22 17:05:00|12016.1|12015.2|12021.4|12020.5|12024.9|12024|12015.9|12015|815
1658509800000|2022-07-22 17:10:00|12021.3|12020.4|12012.9|12012|12022.6|12021.7|12012.4|12011.4|845
1658510100000|2022-07-22 17:15:00|12013|12012.1|12011.5|12010.6|12013.7|12012.5|12009.2|12008.3|744
1658510400000|2022-07-22 17:20:00|12011.4|12010.5|12011.8|12010.9|12013.5|12012.6|12010.2|12009.3|793
1658510700000|2022-07-22 17:25:00|12011.7|12010.8|12010.3|12009.4|12011.8|12010.9|12006.5|12005.6|808
1658511000000|2022-07-22 17:30:00|12010.4|12009.5|12005.7|12004.8|12010.4|12009.5|12002|12001.1|831
1658511300000|2022-07-22 17:35:00|12005.8|12004.9|12005.7|12004.8|12006.5|12005.6|12002.6|12001.7|833
1658511600000|2022-07-22 17:40:00|12005.8|12004.9|12004.4|12003.5|12006.2|12005.3|12001.5|12000.6|710
1658511900000|2022-07-22 17:45:00|12004.3|12003.4|12004.8|12003.9|12007.9|12007|12001.4|12000.5|734
1658512200000|2022-07-22 17:50:00|12004.9|12004|12000.8|11999.9|12004.9|12004|11997.9|11997|784
1658512500000|2022-07-22 17:55:00|12000.7|11999.8|12010.4|12009.5|12011.1|12010.2|12000|11999.1|905
1658512800000|2022-07-22 18:00:00|12010.3|12009.4|11999.3|11998.4|12012.1|12011.2|11999.3|11998.4|886
1658513100000|2022-07-22 18:05:00|11999.4|11998.5|11991.2|11990.3|12000.9|11999.7|11989.6|11988.5|915
1658513400000|2022-07-22 18:10:00|11990.9|11990|11982.6|11981.7|11991.2|11990.3|11981.7|11980.5|983
1658513700000|2022-07-22 18:15:00|11982.3|11981.4|11984.1|11982.6|11985.7|11984.8|11980.8|11979.9|892
1658514000000|2022-07-22 18:20:00|11984|11982.5|11981|11980.1|11986.3|11985.1|11980.4|11979.4|840
1658514300000|2022-07-22 18:25:00|11980.9|11980|11984.3|11983.4|11985.4|11983.9|11979.4|11978.4|863
1658514600000|2022-07-22 18:30:00|11984.4|11983.5|11981.2|11979.7|11984.4|11983.5|11976.8|11975.9|1018
1658514900000|2022-07-22 18:35:00|11981.1|11979.6|11984.8|11983.9|11985|11984.1|11980.6|11979.6|714
1658515200000|2022-07-22 18:40:00|11984.9|11984|11978.1|11977.2|11984.9|11984|11976.5|11975.5|895
1658515500000|2022-07-22 18:45:00|11978|11977.1|11972.6|11971.7|11978.1|11977.2|11971.5|11970.3|853
1658515800000|2022-07-22 18:50:00|11972.5|11971.6|11977.8|11976.9|11977.9|11977|11971.7|11970.8|824
1658516100000|2022-07-22 18:55:00|11978|11977.1|11978.8|11977.9|11983|11982.1|11977.7|11976.6|771
1658516400000|2022-07-22 19:00:00|11979.1|11977.6|11975.1|11974.2|11980.1|11978.8|11975|11973.5|757
1658516700000|2022-07-22 19:05:00|11975|11974.1|11976.6|11975.1|11979.4|11978.1|11973.7|11972.2|618
1658517000000|2022-07-22 19:10:00|11976.7|11975.2|11980|11978.5|11980.1|11978.6|11974.9|11974|613
1658517300000|2022-07-22 19:15:00|11980.1|11978.6|11984.9|11983.4|11986.2|11984.7|11975.3|11974.3|710
1658517600000|2022-07-22 19:20:00|11984.8|11983.3|11982.2|11980.7|11985|11983.4|11979.6|11978.4|716
1658517900000|2022-07-22 19:25:00|11982.3|11980.8|11983.5|11982|11984.4|11982.9|11978.8|11977.3|583
1658518200000|2022-07-22 19:30:00|11983.4|11981.9|11981.7|11980.2|11985|11983.7|11980.1|11978.6|699
1658518500000|2022-07-22 19:35:00|11981.6|11980.1|11984.5|11983|11985.2|11984|11980|11978.5|534
1658518800000|2022-07-22 19:40:00|11984.4|11982.9|11987|11985.5|11987.7|11986.2|11984.4|11982.9|605
1658519100000|2022-07-22 19:45:00|11986.9|11985.4|11989.3|11987.8|11992.4|11991.2|11984.6|11983.6|835
1658519400000|2022-07-22 19:50:00|11989.2|11987.7|11987.5|11986.6|11991.5|11990.1|11985.4|11983.9|883
1658519700000|2022-07-22 19:55:00|11987.6|11986.7|11998.2|11997.3|11998.6|11997.5|11986.7|11985.8|862
1658520000000|2022-07-22 20:00:00|11998.4|11996.9|11996.6|11995.1|11998.6|11997.1|11994.6|11993.1|584
1658520300000|2022-07-22 20:05:00|11996.9|11994.7|11995.1|11993.6|11997.1|11995.6|11992.8|11991.7|364
1658520600000|2022-07-22 20:10:00|11995.2|11993.7|11995.2|11993.7|11996.9|11995.3|11994.2|11992.7|324
1658520900000|2022-07-22 20:15:00|11995.1|11993.6|11994|11992.5|11995.4|11993.8|11993|11991.3|266
1658521200000|2022-07-22 20:20:00|11994.1|11992.6|11997.3|11995.8|11997.5|11996.2|11993.7|11992.6|176
1658521500000|2022-07-22 20:25:00|11997.1|11995.6|11998|11996.5|11998.8|11996.8|11996.3|11994.6|238
1658521800000|2022-07-22 20:30:00|11998.1|11996.6|11996.6|11995.1|11998.8|11997.1|11996.3|11994.5|199
1658522100000|2022-07-22 20:35:00|11996.8|11994.6|11998.2|11996.7|11998.9|11997|11994.8|11993.3|480
1658522400000|2022-07-22 20:40:00|11998.1|11996.6|12000|11998.5|12001|11999.3|11997.8|11995.7|446
1658522700000|2022-07-22 20:45:00|11999.9|11998.4|12003.5|12002|12007.8|12002.5|11998.7|11996.6|276
1658523000000|2022-07-22 20:50:00|12003.1|12001.6|12006.7|12005.2|12010.1|12005.9|12002.8|11998|218
1658523300000|2022-07-22 20:55:00|12007|12005.5|12010.7|12004.2|12015.5|12007.8|12006.2|12001.3|258
1658692800000|2022-07-24 20:00:00|12031.5|12019.3|12029.6|12016|12034.6|12019.3|12029.6|12015.4|20
1658693100000|2022-07-24 20:05:00|12030.2|12015.8|12029.6|12016|12035.4|12017.7|12029.6|12014.6|23
1658693400000|2022-07-24 20:10:00|12032.3|12016.1|12040.3|12019.3|12040.3|12019.3|12028.4|12011.3|26
1658693700000|2022-07-24 20:15:00|12035.3|12014.3|12031.8|12020.1|12044|12027.8|12006.9|11985.9|97
1658694000000|2022-07-24 20:20:00|12032.6|12020.2|12014.8|11993.8|12037.3|12023.5|12014.8|11993.8|26
1658694300000|2022-07-24 20:25:00|12016.1|11995.1|12014.5|11993.5|12016.8|11995.8|12014.5|11993.5|5
1658694600000|2022-07-24 20:30:00|12016.4|11995.4|12014.7|11993.7|12016.4|11995.4|12014.7|11993.7|6
1658694900000|2022-07-24 20:35:00|12016.4|11995.4|12013.6|11992.6|12016.4|11995.4|12013.6|11992.6|4
1658695200000|2022-07-24 20:40:00|12014.5|11993.5|12013.6|11992.6|12016.4|11995.4|12013.6|11992.6|3
1658695800000|2022-07-24 20:50:00|12015.9|11994.9|12015.5|11994.5|12015.9|11994.9|12014.5|11993.5|10
1658696100000|2022-07-24 20:55:00|12015.6|11994.6|12015.6|11994.6|12015.9|11994.9|12013.7|11992.7|9
1658696400000|2022-07-24 21:00:00|12015.9|11994.9|12008.9|11997.9|12015.9|11999.9|12007.5|11994.6|14
1658696700000|2022-07-24 21:05:00|12009.2|11998.2|12009.4|11998.4|12015.8|12004.8|12001.8|11990.8|82
1658697000000|2022-07-24 21:10:00|12008.4|11997.4|12015.6|12004.6|12020.7|12009.7|12004.2|11993.2|62
1658697300000|2022-07-24 21:15:00|12015.5|12004.5|12010.7|12003.4|12017.4|12006.4|12010|12002.7|179
1658697600000|2022-07-24 21:20:00|12011|12003.3|12008.7|11997.7|12013|12003.9|12007.8|11997.2|170
1658697900000|2022-07-24 21:25:00|12009.2|11998.2|12005.6|11994.6|12011.1|12000.4|12001.7|11990.7|202
1658698200000|2022-07-24 21:30:00|12006|11995|12009.6|11998.6|12010.2|11999.2|12004.3|11993.3|251
1658698500000|2022-07-24 21:35:00|12009.4|11998.4|12011.9|12000.9|12015.3|12004.3|12006.5|11995.5|223
1658698800000|2022-07-24 21:40:00|12012.8|12001.8|12009.4|11998.4|12012.8|12001.8|12008|11997|217
1658699100000|2022-07-24 21:45:00|12009.9|11998.9|12009.6|11998.6|12011|12000.9|12005.5|11994.5|247
1658699400000|2022-07-24 21:50:00|12009.7|11998.7|12008.3|11997.3|12010.4|11999.8|12006.3|11995.3|199
1658699700000|2022-07-24 21:55:00|12008.4|11997.4|12008.5|11997.5|12011.8|12000.8|12006.8|11995.8|247
1658700000000|2022-07-24 22:00:00|12008.4|11997.4|12006.7|11995.7|12014.7|12004.7|12004.5|11993.5|543
1658700300000|2022-07-24 22:05:00|12006.2|11995.2|12007.7|12000.5|12010.6|12002.2|12003.5|11992.5|424
1658700600000|2022-07-24 22:10:00|12008.9|11999.7|12012.3|12005.8|12015.8|12008.8|12006.5|11998.9|769
1658700900000|2022-07-24 22:15:00|12012.2|12005.9|12006.5|12002.3|12013.3|12005.9|12005.6|12000.5|1040
1658701200000|2022-07-24 22:20:00|12006.4|12002.5|12004.3|12000.8|12007.3|12002.7|12003.8|12000.4|552
1658701500000|2022-07-24 22:25:00|12004.4|12000.7|12004.5|12000.9|12006.5|12003.1|12003.2|12000|826
1658701800000|2022-07-24 22:30:00|12004.4|12001.1|12002.1|11998.9|12004.8|12001.2|12000.9|11997.5|1085
1658702100000|2022-07-24 22:35:00|12002.2|11999|11998.1|11995|12002.8|11999.9|11996.9|11993.9|1141
1658702400000|2022-07-24 22:40:00|11998.2|11994.9|12000.3|11997.7|12001.5|11998.6|11997.3|11994.8|948
1658702700000|2022-07-24 22:45:00|12000.6|11997.5|11997.9|11995.1|12002|11999.1|11997.2|11994.8|936
1658703000000|2022-07-24 22:50:00|11997.8|11995.2|12000.1|11997.4|12000.4|11998.3|11997|11994.2|1054
1658703300000|2022-07-24 22:55:00|11999.4|11997.3|12001.8|11998.9|12002.1|11999.8|11998.4|11995.3|909
1658703600000|2022-07-24 23:00:00|12001.7|11999|11995.8|11994.3|12001.7|11999.8|11995.6|11994.1|519
1658703900000|2022-07-24 23:05:00|11995.6|11994.1|11996.6|11995.1|11996.8|11995.1|11993.4|11991.9|359
1658704200000|2022-07-24 23:10:00|11997.1|11995.6|11992.8|11991.3|11997.3|11995.8|11992.3|11990.5|333
1658704500000|2022-07-24 23:15:00|11992.6|11991.1|11991.5|11990|11993.1|11991.6|11990.4|11988.9|413
1658704800000|2022-07-24 23:20:00|11991.4|11989.9|11991.4|11989.9|11991.6|11990.1|11989.4|11987.9|457
1658705100000|2022-07-24 23:25:00|11991.5|11990|11990|11988.5|11992.4|11990.9|11989.3|11987.8|374
1658705400000|2022-07-24 23:30:00|11990.1|11988.6|11990.4|11988.9|11994.2|11992.7|11989.9|11988.5|383
1658705700000|2022-07-24 23:35:00|11990.5|11989|11990.4|11988.9|11992.2|11990.8|11989.1|11987.8|307
1658706000000|2022-07-24 23:40:00|11990.5|11989|11987.5|11986|11990.7|11989.1|11986.7|11985.2|333
1658706300000|2022-07-24 23:45:00|11987.4|11985.9|11990.4|11988.9|11990.4|11988.9|11987.4|11985.9|315
1658706600000|2022-07-24 23:50:00|11990.3|11988.8|11989.5|11988|11992.6|11991.1|11989.3|11987.8|402
1658706900000|2022-07-24 23:55:00|11989.4|11987.9|11986.2|11984.7|11990.3|11988.8|11985.8|11984.4|372
1658707200000|2022-07-25 00:00:00|11986.3|11984.8|11982.8|11981.9|11988.2|11987.2|11982.2|11981|678
1658707500000|2022-07-25 00:05:00|11982.7|11981.8|11981.2|11980.3|11982.8|11981.9|11974.8|11973.9|443
1658707800000|2022-07-25 00:10:00|11981.7|11980.8|11982.2|11981.3|11987|11985.6|11981.5|11980|583
1658708100000|2022-07-25 00:15:00|11982.4|11980.9|11984.1|11983.2|11987.2|11986.3|11982.1|11980.7|681
1658708400000|2022-07-25 00:20:00|11984.2|11983.3|11980.4|11979.5|11985.7|11984.7|11979.5|11978.6|602
1658708700000|2022-07-25 00:25:00|11980.5|11979.6|11979.5|11978.6|11982.4|11981.5|11976.9|11976|507
1658709000000|2022-07-25 00:30:00|11979.6|11978.7|11971.8|11970.3|11979.6|11978.7|11971.1|11969.9|425
1658709300000|2022-07-25 00:35:00|11971.7|11970.2|11973.2|11972.3|11975.6|11974.2|11969.3|11967.9|812
1658709600000|2022-07-25 00:40:00|11973.1|11972.2|11972.1|11971.2|11974.9|11973.4|11970.5|11969|696
1658709900000|2022-07-25 00:45:00|11972|11971.1|11969|11968.1|11973.4|11972.5|11968.2|11967.1|583
1658710200000|2022-07-25 00:50:00|11969.1|11968.2|11964.4|11962.9|11969.8|11968.9|11961.1|11959.9|948
1658710500000|2022-07-25 00:55:00|11963.9|11962.4|11963.9|11962.4|11967.4|11965.9|11962.9|11961.4|909
1658710800000|2022-07-25 01:00:00|11964.1|11962.6|11966.3|11964.8|11969.8|11968.3|11962.5|11961|797
1658711100000|2022-07-25 01:05:00|11966.2|11964.7|11971.1|11969.6|11971.5|11970|11965.4|11964.2|618
1658711400000|2022-07-25 01:10:00|11971|11969.5|11970.7|11969.2|11973.7|11972.5|11968.3|11967|984
1658711700000|2022-07-25 01:15:00|11970.6|11969.1|11974.7|11973.2|11974.9|11973.9|11968.6|11966.9|930
1658712000000|2022-07-25 01:20:00|11974.6|11973.1|11972|11971.1|11975.4|11974.4|11971.1|11970.2|757
1658712300000|2022-07-25 01:25:00|11972.1|11971.2|11971.7|11970.8|11973.8|11972.9|11969|11967.9|635
1658712600000|2022-07-25 01:30:00|11971.4|11970.5|11977.4|11976.5|11977.8|11976.9|11969.5|11968.5|839
1658712900000|2022-07-25 01:35:00|11977.3|11976.4|11976.3|11974.8|11982|11980.5|11975.1|11974|895
1658713200000|2022-07-25 01:40:00|11976.5|11975|11984.3|11983.4|11985|11983.9|11975.7|11974.4|965
1658713500000|2022-07-25 01:45:00|11984.4|11983.5|11983.5|11982.6|11985.7|11984.8|11982|11980.8|1065
1658713800000|2022-07-25 01:50:00|11983.4|11982.5|11981.2|11980.3|11983.6|11982.6|11979.8|11978.9|808
1658714100000|2022-07-25 01:55:00|11981.3|11980.4|11987.6|11986.1|11987.6|11986.1|11981.1|11980|898
1658714400000|2022-07-25 02:00:00|11987.5|11986|11985.2|11984.3|11988.4|11987.3|11982.9|11981.4|851
1658714700000|2022-07-25 02:05:00|11985.1|11984.2|11988.4|11987.5|11988.8|11987.6|11983.5|11982.6|686
1658715000000|2022-07-25 02:10:00|11988.3|11987.4|11991.7|11990.8|11991.9|11990.9|11986.2|11985.3|818
1658715300000|2022-07-25 02:15:00|11991.8|11990.9|11994.7|11993.8|11996.7|11995.6|11990.3|11989.2|765
1658715600000|2022-07-25 02:20:00|11994.8|11993.9|11992.3|11991.4|11996|11994.7|11992.1|11991|527
1658715900000|2022-07-25 02:25:00|11992.4|11991.5|11992|11990.5|11993.6|11992.3|11989.4|11988.3|808
1658716200000|2022-07-25 02:30:00|11992.1|11990.6|11988.8|11987.3|11993.3|11992.1|11987.1|11986|798
1658716500000|2022-07-25 02:35:00|11988.7|11987.2|11989.8|11988.9|11990.6|11989.2|11986.2|11984.9|742
1658716800000|2022-07-25 02:40:00|11989.7|11988.8|11990.8|11989.3|11993.9|11992.5|11989.1|11987.8|708
1658717100000|2022-07-25 02:45:00|11990.9|11989.4|11989.2|11988.3|11991.5|11990.4|11988|11986.8|547
1658717400000|2022-07-25 02:50:00|11988.8|11987.9|11991.9|11990.4|11993.5|11992.3|11988.6|11987.7|676
1658717700000|2022-07-25 02:55:00|11991.8|11990.3|11990.3|11988.8|11991.8|11990.9|11988.9|11987.6|618
1658718000000|2022-07-25 03:00:00|11990.2|11988.7|11986|11985.1|11990.5|11989|11985.9|11984.7|683
1658718300000|2022-07-25 03:05:00|11986.1|11985.2|11988.2|11986.7|11988.9|11987.6|11984.9|11983.8|730
1658718600000|2022-07-25 03:10:00|11988.1|11986.6|11985.5|11984|11989|11987.8|11985.1|11983.9|557
1658718900000|2022-07-25 03:15:00|11985.6|11984.1|11985.9|11985|11986.6|11985.3|11982.7|11981.4|561
1658719200000|2022-07-25 03:20:00|11986|11985.1|11988.3|11987.4|11989.1|11988.1|11984.4|11983.5|558
1658719500000|2022-07-25 03:25:00|11988.4|11987.5|11986.1|11985.2|11990.5|11989.4|11985.7|11984.8|406
1658719800000|2022-07-25 03:30:00|11986.3|11985.4|11987.1|11986.2|11987.1|11986.2|11984.1|11983.2|403
1658720100000|2022-07-25 03:35:00|11987|11986.1|11991.5|11990|11992.6|11991.2|11986|11985.1|529
1658720400000|2022-07-25 03:40:00|11991.4|11989.9|11989.8|11988.3|11991.4|11990.2|11988.4|11986.9|429
1658720700000|2022-07-25 03:45:00|11989.9|11988.4|11991.5|11990|11991.7|11990.4|11988|11986.9|622
1658721000000|2022-07-25 03:50:00|11991.4|11989.9|11991.1|11990.2|11992.2|11991.1|11990.2|11989.1|432
1658721300000|2022-07-25 03:55:00|11991|11990.1|11986.6|11985.7|11991|11990.1|11986.1|11985|549
1658721600000|2022-07-25 04:00:00|11986.7|11985.8|11986.5|11985.6|11989.4|11988.2|11986.3|11985.4|508
1658721900000|2022-07-25 04:05:00|11986.2|11985.3|11988.1|11987.2|11988.5|11987.6|11985.1|11983.9|552
1658722200000|2022-07-25 04:10:00|11988|11987.1|11986.2|11985.3|11988.5|11987.6|11985.5|11984.5|462
1658722500000|2022-07-25 04:15:00|11986.3|11985.4|11990.4|11989.5|11991.3|11990.4|11986.2|11985.3|509
1658722800000|2022-07-25 04:20:00|11990.6|11989.7|11989|11988.1|11991.2|11990|11987.8|11986.9|346
1658723100000|2022-07-25 04:25:00|11988.9|11988|11991.6|11990.7|11993.4|11992.5|11988.7|11987.8|376
1658723400000|2022-07-25 04:30:00|11991.7|11990.8|11989.9|11989|11992.1|11991.2|11989.9|11989|343
1658723700000|2022-07-25 04:35:00|11990|11989.1|11987.8|11986.9|11990.1|11989.2|11987.5|11986.6|409
1658724000000|2022-07-25 04:40:00|11987.9|11987|11983.8|11982.9|11988.1|11987.1|11983.3|11982.4|364
1658724300000|2022-07-25 04:45:00|11983.7|11982.8|11985.1|11984.2|11985.3|11984.4|11981.3|11980.2|366
1658724600000|2022-07-25 04:50:00|11984.9|11984|11983.9|11983|11985.5|11984.5|11982.8|11981.9|287
1658724900000|2022-07-25 04:55:00|11983.8|11982.9|11983.1|11982.2|11985.2|11984.3|11982|11980.9|337
1658725200000|2022-07-25 05:00:00|11982.9|11982|11979.9|11979|11984.4|11983.5|11977.8|11976.6|518
1658725500000|2022-07-25 05:05:00|11980|11979.1|11976.4|11974.9|11981.2|11980.1|11975.7|11974.4|490
1658725800000|2022-07-25 05:10:00|11976.1|11975.2|11975|11974.1|11977.7|11976.8|11974.5|11973.2|693
1658726100000|2022-07-25 05:15:00|11975.2|11973.7|11974.6|11973.1|11977|11975.9|11972.7|11971.2|532
1658726400000|2022-07-25 05:20:00|11974.4|11973.5|11976.6|11975.1|11977|11975.8|11973.9|11972.8|453
1658726700000|2022-07-25 05:25:00|11976.5|11975|11975.5|11974|11976.5|11975.3|11973.3|11971.9|501
1658727000000|2022-07-25 05:30:00|11975.4|11973.9|11968.9|11968|11975.7|11974.4|11968|11966.8|712
1658727300000|2022-07-25 05:35:00|11969|11968.1|11973.5|11972|11973.6|11972.1|11968.7|11967.4|706
1658727600000|2022-07-25 05:40:00|11973.4|11971.9|11971.4|11970.5|11973.6|11972.5|11970.8|11969.3|631
1658727900000|2022-07-25 05:45:00|11971.5|11970.6|11973.9|11972.4|11975.4|11974.1|11970.3|11969|491
1658728200000|2022-07-25 05:50:00|11973.8|11972.3|11975.2|11974.3|11975.6|11974.4|11971.7|11970.2|542
1658728500000|2022-07-25 05:55:00|11975.1|11974.2|11971.7|11970.2|11975.6|11974.4|11969.8|11968.9|695
1658728800000|2022-07-25 06:00:00|11971.5|11970|11970.1|11969.2|11975.5|11974.1|11969.4|11968.5|776
1658729100000|2022-07-25 06:05:00|11970.3|11969.4|11973.4|11971.9|11974|11972.5|11967.6|11966.6|869
1658729400000|2022-07-25 06:10:00|11973.3|11971.8|11974.4|11972.9|11978.1|11976.6|11973|11971.7|1010
1658729700000|2022-07-25 06:15:00|11974.5|11973|11967.3|11966.4|11976.6|11975.4|11966.1|11965.2|821
1658730000000|2022-07-25 06:20:00|11967.2|11966.3|11967.6|11966.1|11968|11966.8|11964.7|11963.3|906
1658730300000|2022-07-25 06:25:00|11967.5|11966|11965.4|11963.9|11967.6|11966.7|11964.1|11963.2|803
1658730600000|2022-07-25 06:30:00|11965.2|11963.7|11966.5|11965.6|11969.5|11968.1|11963.4|11962.2|828
1658730900000|2022-07-25 06:35:00|11966.6|11965.7|11971.1|11969.6|11971.7|11970.2|11964.9|11963.9|790
1658731200000|2022-07-25 06:40:00|11970.7|11969.2|11977|11975.5|11977.1|11975.6|11970|11968.7|715
1658731500000|2022-07-25 06:45:00|11977.2|11975.7|11987.5|11986|11988.1|11986.4|11977.2|11975.6|815
1658731800000|2022-07-25 06:50:00|11987.6|11986.1|11985.3|11983.8|11994.5|11993|11984.3|11982.9|1047
1658732100000|2022-07-25 06:55:00|11985.4|11983.9|11989.3|11988.4|11990.5|11989.1|11982.5|11981.2|1078
1658732400000|2022-07-25 07:00:00|11989.1|11988.2|11984.7|11983.8|11995.4|11994|11984.3|11983|1192
1658732700000|2022-07-25 07:05:00|11984.8|11983.9|11983.7|11982.8|11987.2|11986.3|11981.7|11980.2|1019
1658733000000|2022-07-25 07:10:00|11983.5|11982.6|11994|11993.1|11995.4|11993.9|11981.2|11980.3|845
1658733300000|2022-07-25 07:15:00|11993.8|11992.9|11974.6|11973.1|11994.1|11993.1|11971.2|11970|1134
1658733600000|2022-07-25 07:20:00|11974.5|11973|11985.3|11984.4|11992.6|11991.6|11974.2|11972.7|1607
1658733900000|2022-07-25 07:25:00|11985.4|11984.5|11984.7|11983.8|11990|11988.7|11981.1|11980.1|1047
1658734200000|2022-07-25 07:30:00|11985|11983.5|11988.1|11987.2|11991.5|11990.4|11982.4|11981.3|976
1658734500000|2022-07-25 07:35:00|11988|11987.1|11990|11989.1|11995.5|11994.4|11987.8|11986.7|942
1658734800000|2022-07-25 07:40:00|11990.2|11989.3|11990.9|11989.4|11995.9|11995|11988.4|11987.3|944
1658735100000|2022-07-25 07:45:00|11990.5|11989.6|11990.6|11989.7|11994|11992.8|11985.9|11984.7|843
1658735400000|2022-07-25 07:50:00|11990.9|11989.4|11995.4|11994.5|11999.7|11998.8|11990.6|11989.4|928
1658735700000|2022-07-25 07:55:00|11995.5|11994.6|11994.4|11992.9|11996.8|11995.9|11991|11989.8|864
1658736000000|2022-07-25 08:00:00|11994.1|11992.6|12005.5|12004|12006.1|12004.6|11981.3|11979.6|1415
1658736300000|2022-07-25 08:05:00|12005.3|12003.8|12007|12006.1|12010.8|12009.6|12005.2|12003.8|1274
1658736600000|2022-07-25 08:10:00|12007.1|12006.2|12006|12005.1|12009.6|12008.2|12000.8|11999.5|1221
1658736900000|2022-07-25 08:15:00|12006.1|12005.2|12002.9|12002|12008.6|12007.7|12002.5|12001.4|1041
1658737200000|2022-07-25 08:20:00|12003|12002.1|12004.9|12004|12007.6|12006.5|11999.4|11998.5|984
1658737500000|2022-07-25 08:25:00|12005|12004.1|11997.9|11997|12005|12004.1|11996|11994.8|856
1658737800000|2022-07-25 08:30:00|11998.2|11997.3|12003.2|12002.3|12004|12003.1|11998|11997|948
1658738100000|2022-07-25 08:35:00|12003.3|12002.4|12020.2|12018.7|12025.4|12023.5|12002.8|12001.9|1460
1658738400000|2022-07-25 08:40:00|12020.1|12018.6|12016.8|12015.9|12024.1|12022.9|12016.5|12015.4|1095
1658738700000|2022-07-25 08:45:00|12016.5|12015.6|12019.5|12018.6|12022.3|12021.4|12016.5|12015.6|917
1658739000000|2022-07-25 08:50:00|12019.4|12018.5|12019.5|12018.6|12024.4|12023.3|12018.3|12017.4|779
1658739300000|2022-07-25 08:55:00|12019.6|12018.7|12028|12027.1|12030.2|12029.3|12017.5|12016.6|1035
1658739600000|2022-07-25 09:00:00|12027.8|12026.9|12029.1|12028.2|12030|12029.1|12023|12022.1|888
1658739900000|2022-07-25 09:05:00|12029|12028.1|12036.6|12035.7|12036.6|12035.7|12026.6|12025.7|1163
1658740200000|2022-07-25 09:10:00|12036.3|12035.4|12044.8|12043.9|12047.6|12046.3|12036.1|12035.2|1145
1658740500000|2022-07-25 09:15:00|12044.7|12043.8|12040.9|12040|12046.3|12045.3|12040.2|12039.3|888
1658740800000|2022-07-25 09:20:00|12041|12040.1|12039.4|12038.5|12043|12042.1|12036.4|12035.5|935
1658741100000|2022-07-25 09:25:00|12039.5|12038.6|12045.6|12044.7|12046.9|12045.7|12038.3|12037.2|620
1658741400000|2022-07-25 09:30:00|12045.7|12044.8|12046.5|12045.6|12053.8|12052.7|12044|12043.1|768
1658741700000|2022-07-25 09:35:00|12046.2|12045.3|12052.8|12051.9|12053.2|12052.2|12045.5|12044.6|699
1658742000000|2022-07-25 09:40:00|12052.9|12052|12055.3|12054.4|12058.2|12057.3|12052.6|12051.4|766
1658742300000|2022-07-25 09:45:00|12055.5|12054.6|12054.3|12053.4|12056.8|12055.9|12051.4|12050.4|649
1658742600000|2022-07-25 09:50:00|12054.2|12053.3|12047.3|12046.4|12054.2|12053.3|12046.3|12045.4|784
1658742900000|2022-07-25 09:55:00|12047.5|12046.6|12051.4|12050.5|12051.7|12050.7|12045.5|12044.6|828
1658743200000|2022-07-25 10:00:00|12051.3|12050.4|12051.7|12050.8|12052|12051.1|12046.5|12045.6|649
1658743500000|2022-07-25 10:05:00|12051.6|12050.7|12049.3|12048.4|12053|12052.1|12048.6|12047.7|522
1658743800000|2022-07-25 10:10:00|12049.6|12048.1|12050.3|12049.4|12052.1|12051.2|12047.5|12046.6|535
1658744100000|2022-07-25 10:15:00|12050.2|12049.3|12042.4|12041.5|12051.2|12050.2|12042.4|12041.4|716
1658744400000|2022-07-25 10:20:00|12042.3|12041.4|12036.2|12035.3|12043.3|12042.4|12030.4|12029.4|955
1658744700000|2022-07-25 10:25:00|12036.1|12035.2|12032.1|12031.2|12036.5|12035.6|12031.1|12030.2|709
1658745000000|2022-07-25 10:30:00|12032.4|12031.5|12028.5|12027.6|12033|12032.1|12024|12023.1|808
1658745300000|2022-07-25 10:35:00|12028.4|12027.5|12033.1|12032.2|12033.4|12032.4|12028.4|12027.5|651
1658745600000|2022-07-25 10:40:00|12032.9|12032|12037.2|12036.3|12038.3|12037.4|12032.2|12031.3|719
1658745900000|2022-07-25 10:45:00|12036.9|12036|12042.5|12041.6|12044.4|12043.5|12035.8|12034.9|909
1658746200000|2022-07-25 10:50:00|12042.4|12041.5|12048.6|12047.7|12048.6|12047.7|12041.6|12040.7|794
1658746500000|2022-07-25 10:55:00|12048.5|12047.6|12054.6|12053.7|12054.6|12053.7|12047.2|12046.3|900
1658746800000|2022-07-25 11:00:00|12054.4|12053.5|12053.6|12052.7|12055.3|12054.4|12049.2|12048.3|876
1658747100000|2022-07-25 11:05:00|12053.7|12052.8|12064.5|12063.6|12071.6|12070.7|12053.5|12052.6|939
1658747400000|2022-07-25 11:10:00|12064.6|12063.7|12074.4|12073.5|12077.4|12076.5|12064.2|12063.1|842
1658747700000|2022-07-25 11:15:00|12074.3|12073.4|12075.3|12074.4|12080.9|12080|12074.1|12073.2|726
1658748000000|2022-07-25 11:20:00|12075.4|12074.5|12078.5|12077|12083.3|12082.4|12074.3|12073.1|890
1658748300000|2022-07-25 11:25:00|12078.2|12077.3|12074.3|12073.4|12078.4|12077.4|12072.2|12071.3|979
1658748600000|2022-07-25 11:30:00|12074.1|12073.2|12068.6|12067.7|12078.4|12077.5|12068.3|12067.4|877
1658748900000|2022-07-25 11:35:00|12068.5|12067.6|12066.2|12065.3|12069.5|12068.6|12065|12064.1|865
1658749200000|2022-07-25 11:40:00|12066.1|12065.2|12064.4|12063.5|12067.2|12066.3|12059.3|12058.4|687
1658749500000|2022-07-25 11:45:00|12064.3|12063.4|12065.4|12064.5|12070.1|12069.2|12062.1|12061.2|955
1658749800000|2022-07-25 11:50:00|12065.3|12064.4|12061.5|12060.6|12067|12066.1|12061|12060.1|775
1658750100000|2022-07-25 11:55:00|12061.6|12060.7|12059.9|12059|12064.7|12063.7|12058|12057.1|938
1658750400000|2022-07-25 12:00:00|12059.8|12058.9|12056.8|12055.9|12062.1|12061.2|12056|12055.1|1049
1658750700000|2022-07-25 12:05:00|12056.6|12055.7|12066.3|12065.4|12066.6|12065.7|12055.9|12055|898
1658751000000|2022-07-25 12:10:00|12066.2|12065.3|12069.6|12068.7|12072.3|12071.4|12065|12064.1|822
1658751300000|2022-07-25 12:15:00|12069.4|12068.5|12071.5|12070.6|12075|12074.1|12068.4|12067.5|942
1658751600000|2022-07-25 12:20:00|12070.8|12069.9|12070.7|12069.8|12075.7|12074.8|12069.2|12068.3|973
1658751900000|2022-07-25 12:25:00|12070.6|12069.7|12066.3|12065.4|12071|12070.1|12064.7|12063.8|938
1658752200000|2022-07-25 12:30:00|12066.5|12065.6|12072.4|12071.5|12073|12072.1|12065.4|12064.5|784
1658752500000|2022-07-25 12:35:00|12072.3|12071.4|12064.6|12063.7|12072.3|12071.4|12063|12062.1|991
1658752800000|2022-07-25 12:40:00|12064.5|12063.6|12070.9|12069.4|12071.2|12069.8|12058.3|12057.3|1052
1658753100000|2022-07-25 12:45:00|12071|12069.5|12067|12066.1|12071.6|12070.5|12064.9|12063.7|1085
1658753400000|2022-07-25 12:50:00|12066.9|12066|12068.7|12067.8|12072.2|12071.1|12066.7|12065.8|830
1658753700000|2022-07-25 12:55:00|12068.6|12067.7|12071.1|12070.2|12075.2|12074.3|12067.3|12066.4|793
1658754000000|2022-07-25 13:00:00|12071.2|12070.3|12072.1|12071.2|12072.6|12071.7|12068.2|12067.3|816
1658754300000|2022-07-25 13:05:00|12071.9|12071|12073.8|12072.9|12076.4|12075.3|12068.9|12068|872
1658754600000|2022-07-25 13:10:00|12073.5|12072.6|12069.2|12068.3|12074.1|12073.2|12068.2|12067.3|743
1658754900000|2022-07-25 13:15:00|12069.3|12068.4|12072.2|12071.3|12072.4|12071.5|12064.9|12064|756
1658755200000|2022-07-25 13:20:00|12072.4|12071.5|12079.5|12078.6|12080.2|12079.3|12069.9|12069|874
1658755500000|2022-07-25 13:25:00|12079.6|12078.7|12081.7|12080.8|12087.1|12086.2|12078.6|12077.5|840
1658755800000|2022-07-25 13:30:00|12081.8|12080.9|12072.5|12071.6|12082.5|12081.6|12071.1|12070.2|1202
1658756100000|2022-07-25 13:35:00|12072.6|12071.7|12072.5|12071.6|12073.1|12072.2|12066.9|12066|1073
1658756400000|2022-07-25 13:40:00|12072.8|12071.9|12071.1|12070.2|12076.4|12075.5|12068.5|12067.6|1241
1658756700000|2022-07-25 13:45:00|12071|12070.1|12070.1|12069.2|12071.2|12070.3|12063.5|12062.6|1093
1658757000000|2022-07-25 13:50:00|12070.2|12069.3|12069.3|12068.4|12074.2|12073.3|12068.4|12067.5|989
1658757300000|2022-07-25 13:55:00|12069.2|12068.3|12069.4|12068.5|12075.9|12075|12068.8|12067.9|1052
1658757600000|2022-07-25 14:00:00|12069.2|12068.3|12073.4|12072.5|12076.9|12076|12068.3|12067.4|1051
1658757900000|2022-07-25 14:05:00|12073.5|12072.6|12069|12068.1|12074.3|12073.4|12063.8|12062.9|1122
1658758200000|2022-07-25 14:10:00|12069.1|12068.2|12066.2|12065.3|12069.1|12068.2|12063.2|12062.3|1105
1658758500000|2022-07-25 14:15:00|12066.3|12065.4|12063.8|12062.9|12066.3|12065.4|12060.8|12059.9|885
1658758800000|2022-07-25 14:20:00|12063.7|12062.8|12063.9|12063|12068.7|12067.8|12062|12061.1|887
1658759100000|2022-07-25 14:25:00|12064|12063.1|12055.1|12053.6|12067.5|12066.6|12049.3|12047.8|1653
1658759400000|2022-07-25 14:30:00|12055.4|12053.3|12034.7|12033.2|12055.8|12054.7|12034.2|12032.7|1328
1658759700000|2022-07-25 14:35:00|12035.1|12033.6|12030.8|12029.9|12040.8|12039.9|12030.8|12029.6|1219
1658760000000|2022-07-25 14:40:00|12031.1|12029.6|12036.8|12035.9|12039.5|12038.4|12025.4|12024.5|1294
1658760300000|2022-07-25 14:45:00|12037.1|12035.6|12035.7|12034.8|12041.9|12041|12035.2|12034.2|1124
1658760600000|2022-07-25 14:50:00|12035.4|12034.5|12038.3|12037.4|12040.2|12039.3|12032.1|12031.2|1260
1658760900000|2022-07-25 14:55:00|12038.4|12036.9|12045.8|12044.9|12047.1|12046.2|12035.9|12035|1326
1658761200000|2022-07-25 15:00:00|12045.7|12044.8|12048.7|12047.8|12051.6|12050.7|12043.4|12042.5|1137
1658761500000|2022-07-25 15:05:00|12048.6|12047.7|12047.1|12046.2|12048.6|12047.7|12043.3|12042.4|862
1658761800000|2022-07-25 15:10:00|12046.9|12046|12039.7|12038.8|12048.4|12047.5|12039.6|12038.7|818
1658762100000|2022-07-25 15:15:00|12039.9|12039|12041.4|12040.5|12041.5|12040.6|12036|12035.1|773
1658762400000|2022-07-25 15:20:00|12041.3|12040.4|12037.1|12036.2|12041.3|12040.4|12035|12034.1|783
1658762700000|2022-07-25 15:25:00|12037.3|12036.4|12037.4|12036.5|12040.3|12039.4|12035.1|12033.8|949
1658763000000|2022-07-25 15:30:00|12037.3|12036.4|12046.7|12045.8|12047.6|12046.7|12037.3|12036.4|886
1658763300000|2022-07-25 15:35:00|12046.6|12045.7|12043|12042.1|12049.6|12048.7|12042.6|12041.7|812
1658763600000|2022-07-25 15:40:00|12043.1|12042.2|12045.4|12044.5|12046.9|12046|12042.3|12041.4|560
1658763900000|2022-07-25 15:45:00|12045.3|12044.4|12042.8|12041.9|12047.7|12046.8|12042.5|12041.6|712
1658764200000|2022-07-25 15:50:00|12042.7|12041.8|12039.5|12038.6|12043.5|12042.6|12038.2|12037.3|624
1658764500000|2022-07-25 15:55:00|12039.2|12038.3|12040.9|12040|12041.6|12040.7|12035.8|12034.9|758
1658764800000|2022-07-25 16:00:00|12040.8|12039.9|12045.6|12044.7|12046.5|12045.6|12038.9|12038|738
1658765100000|2022-07-25 16:05:00|12045.7|12044.8|12043|12042.1|12050.5|12049.6|12043|12042.1|519
1658765400000|2022-07-25 16:10:00|12043.1|12042.2|12037.5|12036.6|12043.6|12042.7|12035.4|12034.5|596
1658765700000|2022-07-25 16:15:00|12037.4|12036.5|12037.2|12036.3|12039.3|12038.4|12036.3|12035.4|419
1658766000000|2022-07-25 16:20:00|12037.3|12036.4|12037.9|12037|12038.6|12037.7|12035|12034.1|485
1658766300000|2022-07-25 16:25:00|12037.7|12036.8|12041.6|12040.7|12042.4|12041.5|12037.3|12036.4|472
1658766600000|2022-07-25 16:30:00|12041.4|12040.5|12044.2|12043.3|12046.6|12045.7|12040.6|12039.7|699
1658766900000|2022-07-25 16:35:00|12044|12043.1|12047.8|12046.9|12048|12047.1|12043.7|12042.8|599
1658767200000|2022-07-25 16:40:00|12047.9|12047|12050.9|12050|12050.9|12050|12047.7|12046.8|514
1658767500000|2022-07-25 16:45:00|12051.4|12050.5|12050.7|12049.8|12054.6|12053.7|12050.6|12049.7|658
1658767800000|2022-07-25 16:50:00|12050.6|12049.7|12047.3|12046.4|12051.2|12050.3|12046.3|12045.4|552
1658768100000|2022-07-25 16:55:00|12047.4|12046.5|12051.5|12050.6|12051.7|12050.8|12044.5|12043.6|558
1658768400000|2022-07-25 17:00:00|12051.4|12050.5|12054.7|12053.8|12057.3|12056.4|12050.9|12050|703
1658768700000|2022-07-25 17:05:00|12054.9|12054|12057.4|12056.5|12057.4|12056.5|12053.1|12052.2|570
1658769000000|2022-07-25 17:10:00|12057.2|12056.3|12057.5|12056.6|12058|12057.1|12056|12055.1|680
1658769300000|2022-07-25 17:15:00|12057.7|12056.8|12054.5|12053.6|12059.2|12058.3|12053.4|12052.5|502
1658769600000|2022-07-25 17:20:00|12055|12054.1|12053.3|12052.4|12055.7|12054.7|12052.5|12051.6|467
1658769900000|2022-07-25 17:25:00|12053.4|12052.5|12055.2|12054.3|12055.3|12054.4|12053.4|12052.5|415
1658770200000|2022-07-25 17:30:00|12055.3|12054.4|12050.8|12049.9|12055.6|12054.7|12050.1|12049.2|564
1658770500000|2022-07-25 17:35:00|12050.6|12049.7|12049.2|12048.3|12052.3|12051.4|12047.9|12047|651
1658770800000|2022-07-25 17:40:00|12049.3|12048.4|12047.6|12046.7|12051|12050.1|12047.1|12046.2|454
1658771100000|2022-07-25 17:45:00|12048.2|12047.3|12050.2|12049.3|12050.6|12049.7|12047.2|12046.3|443
1658771400000|2022-07-25 17:50:00|12050.1|12049.2|12049.3|12048.4|12050.3|12049.4|12047|12046.1|630
1658771700000|2022-07-25 17:55:00|12049.4|12048.5|12053.4|12052.5|12054.1|12053.1|12048.6|12047.7|550
1658772000000|2022-07-25 18:00:00|12053.2|12052.3|12054.2|12053.3|12055.3|12054.4|12051.8|12050.9|552
1658772300000|2022-07-25 18:05:00|12054.1|12053.2|12054.4|12053.5|12056.7|12055.8|12052.2|12051|599
1658772600000|2022-07-25 18:10:00|12054.5|12053.6|12059.1|12058.2|12060|12059.1|12053.7|12052.8|577
1658772900000|2022-07-25 18:15:00|12059|12058.1|12056.1|12055.2|12059.8|12058.9|12055.3|12054.4|488
1658773200000|2022-07-25 18:20:00|12056.2|12055.3|12055.4|12054.5|12058.4|12057.5|12053.5|12052.6|669
1658773500000|2022-07-25 18:25:00|12055.3|12054.4|12057.5|12056.6|12058.9|12058|12055|12054.1|565
1658773800000|2022-07-25 18:30:00|12057.4|12056.5|12055.6|12054.7|12057.9|12057|12053.5|12052.6|474
1658774100000|2022-07-25 18:35:00|12055.7|12054.8|12057|12056.1|12059.4|12058.5|12054.9|12054|572
1658774400000|2022-07-25 18:40:00|12056.9|12056|12057.3|12056.4|12058.6|12057.7|12055.6|12054.7|384
1658774700000|2022-07-25 18:45:00|12057.4|12056.5|12054.7|12053.8|12057.7|12056.8|12054.4|12053.5|384
1658775000000|2022-07-25 18:50:00|12054.8|12053.9|12051.7|12050.8|12056.1|12055.2|12051.6|12050.7|439
1658775300000|2022-07-25 18:55:00|12052.1|12051.2|12048.5|12047.6|12052.9|12052|12047.6|12046.7|524
1658775600000|2022-07-25 19:00:00|12048.6|12047.7|12046.5|12045.6|12049.2|12048|12046.3|12045.2|516
1658775900000|2022-07-25 19:05:00|12046.4|12045.5|12049.5|12048.6|12049.7|12048.8|12046.4|12045.2|413
1658776200000|2022-07-25 19:10:00|12049.7|12048.8|12049.7|12048.8|12051.4|12050.2|12048.5|12047.2|515
1658776500000|2022-07-25 19:15:00|12049.4|12048.5|12050.8|12049.3|12052|12050.8|12048.9|12048|440
1658776800000|2022-07-25 19:20:00|12050.7|12049.2|12051.5|12050|12052.1|12051|12049.5|12048.4|407
1658777100000|2022-07-25 19:25:00|12051.6|12050.1|12051.3|12050.4|12052.5|12051.5|12050.9|12049.7|387
1658777400000|2022-07-25 19:30:00|12051.2|12050.3|12052.3|12050.8|12053.6|12052.2|12050|12048.7|552
1658777700000|2022-07-25 19:35:00|12052.5|12051|12054.7|12053.8|12055.1|12054.1|12050.4|12049.1|395
1658778000000|2022-07-25 19:40:00|12055|12053.5|12047.2|12046.3|12055.4|12054.1|12047.1|12046.1|545
1658778300000|2022-07-25 19:45:00|12047.3|12046.4|12049.2|12048.3|12051.7|12050.5|12047.2|12046.3|391
1658778600000|2022-07-25 19:50:00|12050|12049.1|12051.3|12050.4|12051.7|12050.7|12049.2|12048|518
1658778900000|2022-07-25 19:55:00|12051.2|12050.3|12053.7|12052.8|12054.2|12052.9|12049.6|12048.2|570
1658779200000|2022-07-25 20:00:00|12053.8|12052.9|12053|12051.5|12054.2|12053.3|12051.8|12050.8|360
1658779500000|2022-07-25 20:05:00|12053.1|12051.6|12051.5|12050.6|12053.1|12051.6|12051.3|12049.9|235
1658779800000|2022-07-25 20:10:00|12051.4|12050.5|12053.9|12053|12054.9|12053.4|12051.2|12049.9|267
1658780100000|2022-07-25 20:15:00|12053.8|12052.9|12051.4|12050.5|12055.4|12054|12051.4|12050|188
1658780400000|2022-07-25 20:20:00|12051.5|12050.6|12050.3|12049.4|12051.8|12050.6|12050.2|12048.9|191
1658780700000|2022-07-25 20:25:00|12050.4|12049.5|12051.9|12050.4|12052.8|12051.5|12049.8|12048.6|161
1658781000000|2022-07-25 20:30:00|12051.6|12050.7|12052.2|12050.7|12052.8|12051.6|12050.9|12049.5|177
1658781300000|2022-07-25 20:35:00|12051.8|12050.3|12051.4|12049.9|12051.8|12050.4|12050.8|12049.4|161
1658781600000|2022-07-25 20:40:00|12051|12050.1|12050.1|12049.2|12051.6|12050.4|12049.9|12049|86
1658781900000|2022-07-25 20:45:00|12050.3|12048.8|12048.4|12046.9|12051.4|12049.8|12048.2|12046.7|165
1658782200000|2022-07-25 20:50:00|12048.3|12046.8|12048.8|12046.5|12050.5|12048.3|12047.9|12046|198
1658782500000|2022-07-25 20:55:00|12048.4|12046.9|12051.6|12040.6|12054.6|12046.9|12048.3|12039.9|420
1658782800000|2022-07-25 21:00:00|12051.7|12040.7|12052|12041|12052.8|12041.8|12050.9|12039.9|32
1658783100000|2022-07-25 21:05:00|12052.9|12041.9|12049.9|12038.9|12054.3|12043.3|12048.8|12037.8|76
1658783400000|2022-07-25 21:10:00|12049.3|12038.3|12049.7|12038.7|12056.6|12045.6|12047.4|12036.4|202
1658783700000|2022-07-25 21:15:00|12051.8|12040.8|12051.2|12040.3|12052.9|12041.9|12046.7|12035.7|562
1658784000000|2022-07-25 21:20:00|12051.1|12040.2|12050|12039|12053|12045.3|12047|12037|1603
1658784300000|2022-07-25 21:25:00|12049.8|12038.8|12050.1|12039.1|12052.1|12043.5|12047.9|12037.3|1404
1658784600000|2022-07-25 21:30:00|12050|12039|12050.7|12044|12054.4|12044.8|12048.6|12037.6|459
1658784900000|2022-07-25 21:35:00|12051.3|12043.8|12049.2|12043.2|12054.3|12046.7|12048|12038.9|172
1658785200000|2022-07-25 21:40:00|12049.7|12040.8|12049.3|12041.4|12050.9|12043.5|12048.3|12039.1|162
1658785500000|2022-07-25 21:45:00|12049.9|12041.2|12050|12040.8|12050.2|12043.8|12048.5|12038.8|173
1658785800000|2022-07-25 21:50:00|12049.9|12041|12049.3|12041.4|12050.5|12044.8|12048.1|12039.4|150
1658786100000|2022-07-25 21:55:00|12049.4|12042.1|12049|12042.2|12050.5|12044.5|12048.1|12039.1|165
1658786400000|2022-07-25 22:00:00|12049.1|12042|12049.4|12046.2|12054.5|12046.5|12048.6|12040.6|453
1658786700000|2022-07-25 22:05:00|12050.7|12044.9|12049.3|12046.6|12051.5|12046.7|12048.9|12044|293
1658787000000|2022-07-25 22:10:00|12049.4|12046.7|12052.3|12049.4|12052.3|12049.4|12049.3|12045.8|443
1658787300000|2022-07-25 22:15:00|12052.4|12049.3|12051.2|12048.4|12052.8|12050.2|12050.8|12048.1|537
1658787600000|2022-07-25 22:20:00|12051.1|12048.5|12050.5|12048.1|12051.9|12049.3|12049.5|12046.8|566
1658787900000|2022-07-25 22:25:00|12050.3|12048|12050|12048.5|12051|12048.7|12049.5|12047.7|422
1658788200000|2022-07-25 22:30:00|12049.9|12048.4|12051.6|12050.1|12052.9|12050.9|12049.9|12048.2|476
1658788500000|2022-07-25 22:35:00|12051.7|12050.2|12051.8|12050.3|12052.6|12051.1|12051.3|12049.8|300
1658788800000|2022-07-25 22:40:00|12051.4|12050.5|12051.2|12049.7|12052.2|12050.8|12050.8|12049|228
1658789100000|2022-07-25 22:45:00|12051.4|12049.9|12051.7|12049.1|12052.1|12050.1|12050.6|12048.6|433
1658789400000|2022-07-25 22:50:00|12051.6|12048.9|12049.7|12048.8|12051.8|12049.5|12049.6|12047.5|294
1658789700000|2022-07-25 22:55:00|12049.8|12048.3|12051|12048.5|12051.7|12049.3|12049.5|12047.7|524
1658790000000|2022-07-25 23:00:00|12050.8|12048.6|12053.5|12052|12053.6|12052.1|12050.1|12048.4|476
1658790300000|2022-07-25 23:05:00|12053.4|12051.9|12052.1|12049.9|12053.4|12051.9|12051.1|12049.1|475
1658790600000|2022-07-25 23:10:00|12051.8|12050|12051.9|12050.4|12052.5|12051|12051|12049.5|351
1658790900000|2022-07-25 23:15:00|12052|12050.5|12051.9|12050.4|12053.5|12051.9|12050.5|12048.8|437
1658791200000|2022-07-25 23:20:00|12051.5|12050|12053.1|12051.6|12053.6|12051.9|12050.8|12049.4|414
1658791500000|2022-07-25 23:25:00|12053|12051.5|12052.4|12050.9|12054.2|12053|12051.8|12050.6|270
1658791800000|2022-07-25 23:30:00|12052|12051.1|12052|12050.5|12052.5|12051.1|12049.2|12048.1|352
1658792100000|2022-07-25 23:35:00|12052.1|12050.6|12049.8|12048.3|12052.4|12051|12049.4|12047.9|379
1658792400000|2022-07-25 23:40:00|12049.7|12048.2|12051.9|12050.4|12052|12050.8|12049.5|12048.1|322
1658792700000|2022-07-25 23:45:00|12052|12050.5|12053.6|12052.1|12053.9|12052.7|12050.6|12049.4|339
1658793000000|2022-07-25 23:50:00|12053.9|12052.4|12055.6|12054.1|12055.8|12054.3|12052|12050.5|335
1658793300000|2022-07-25 23:55:00|12055.5|12054|12054.6|12053.1|12055.7|12054.2|12053.9|12052.7|386
1658793600000|2022-07-26 00:00:00|12054.7|12053.2|12057.2|12056.3|12058|12056.8|12054.4|12052.9|617
1658793900000|2022-07-26 00:05:00|12057.3|12056.4|12060.7|12059.8|12061.5|12060.2|12056.4|12055.2|359
1658794200000|2022-07-26 00:10:00|12060.6|12059.7|12058.8|12057.9|12062|12060.7|12056.9|12055.6|390
1658794500000|2022-07-26 00:15:00|12058.3|12057.4|12062.6|12061.7|12064.3|12063|12056.8|12055.7|514
1658794800000|2022-07-26 00:20:00|12062.7|12061.8|12060.2|12058.7|12063.9|12062.4|12058.9|12057.4|449
1658795100000|2022-07-26 00:25:00|12060.3|12058.8|12061.8|12060.9|12061.9|12061|12058.1|12057|493
1658795400000|2022-07-26 00:30:00|12061.9|12061|12060.2|12059.3|12064.6|12063.3|12060.1|12059.2|518
1658795700000|2022-07-26 00:35:00|12060.1|12059.2|12060.8|12059.9|12061.5|12060.5|12057.6|12056.7|471
1658796000000|2022-07-26 00:40:00|12060.7|12059.8|12060.4|12059.5|12063.8|12062.8|12059.6|12058.7|607
1658796300000|2022-07-26 00:45:00|12060.3|12059.4|12058.6|12057.7|12060.7|12059.7|12057.5|12056.5|438
1658796600000|2022-07-26 00:50:00|12058.7|12057.8|12055.7|12054.8|12058.7|12057.8|12054.4|12053.3|658
1658796900000|2022-07-26 00:55:00|12055.8|12054.9|12060.2|12058.7|12061.1|12060.1|12055.8|12054.5|490
1658797200000|2022-07-26 01:00:00|12060|12059.1|12061.8|12060.9|12063.2|12062.2|12058|12056.9|594
1658797500000|2022-07-26 01:05:00|12061.9|12061|12065.3|12063.8|12068.3|12066.8|12061.9|12061|770
1658797800000|2022-07-26 01:10:00|12065.2|12063.7|12063.5|12062|12067.1|12066|12062|12060.8|709
1658798100000|2022-07-26 01:15:00|12063.9|12062.4|12071.2|12070.3|12073.1|12071.9|12063.5|12062.3|928
1658798400000|2022-07-26 01:20:00|12071|12070.1|12076|12074.5|12077.7|12076.5|12070.7|12069.2|774
1658798700000|2022-07-26 01:25:00|12076.1|12074.6|12078.9|12077.4|12079.6|12078.5|12074.4|12073.3|812
1658799000000|2022-07-26 01:30:00|12079|12077.5|12080.1|12078.6|12081.1|12079.8|12077.2|12075.9|631
1658799300000|2022-07-26 01:35:00|12080|12078.5|12082.8|12081.9|12086.1|12085.2|12079.4|12077.9|706
1658799600000|2022-07-26 01:40:00|12082.7|12081.8|12086.9|12085.4|12087.3|12086.2|12081|12079.7|627
1658799900000|2022-07-26 01:45:00|12086.8|12085.3|12082.5|12081.6|12087.2|12086|12080.8|12079.5|679
1658800200000|2022-07-26 01:50:00|12082.9|12081.4|12080.9|12080|12083.5|12082.4|12079.1|12077.9|608
1658800500000|2022-07-26 01:55:00|12080.8|12079.9|12079.8|12078.3|12081.4|12080.5|12078.1|12076.8|622
1658800800000|2022-07-26 02:00:00|12080|12078.5|12075.9|12075|12080.7|12079.4|12075.7|12074.7|599
1658801100000|2022-07-26 02:05:00|12076|12075.1|12075.9|12074.4|12077.4|12076.2|12074.3|12072.9|468
1658801400000|2022-07-26 02:10:00|12075.7|12074.2|12077.9|12077|12077.9|12077|12075.3|12074.1|437
1658801700000|2022-07-26 02:15:00|12077.8|12076.9|12076.1|12075.2|12077.9|12077|12073.7|12072.8|434
1658802000000|2022-07-26 02:20:00|12076.2|12075.3|12075.6|12074.7|12076.7|12075.8|12073.3|12072.4|547
1658802300000|2022-07-26 02:25:00|12075.7|12074.8|12076.4|12075.5|12077|12075.8|12074.4|12073.5|381
1658802600000|2022-07-26 02:30:00|12076.5|12075.6|12076.3|12075.4|12077.7|12076.8|12075|12074.1|410
1658802900000|2022-07-26 02:35:00|12076.2|12075.3|12076.7|12075.2|12078.3|12077.4|12075.6|12074.5|533
1658803200000|2022-07-26 02:40:00|12076.8|12075.3|12082.7|12081.8|12083.8|12082.8|12076.4|12075.3|476
1658803500000|2022-07-26 02:45:00|12082.8|12081.9|12090.2|12088.7|12090.3|12088.8|12082.7|12081.8|568
1658803800000|2022-07-26 02:50:00|12090.1|12088.6|12090.9|12089.4|12091.2|12089.9|12089.3|12088|464
1658804100000|2022-07-26 02:55:00|12090.8|12089.3|12083.1|12082.2|12090.8|12089.3|12081.8|12080.9|565
1658804400000|2022-07-26 03:00:00|12083.2|12082.3|12080.9|12079.4|12084.5|12083.3|12078.8|12077.1|541
1658804700000|2022-07-26 03:05:00|12080.8|12079.3|12077.7|12076.2|12083|12081.8|12077|12075.5|462
1658805000000|2022-07-26 03:10:00|12077.6|12076.1|12075.8|12074.3|12079.5|12078.2|12075.1|12073.9|526
1658805300000|2022-07-26 03:15:00|12075.7|12074.2|12074|12072.5|12076.8|12075.5|12072.5|12071.1|502
1658805600000|2022-07-26 03:20:00|12074.1|12072.6|12075.5|12074.6|12077.2|12076|12073.6|12072.3|517
1658805900000|2022-07-26 03:25:00|12075.6|12074.7|12075.9|12075|12076.4|12075.4|12074.6|12073.2|405
1658806200000|2022-07-26 03:30:00|12076.2|12074.7|12072.7|12071.2|12076.2|12075|12072.1|12070.6|581
1658806500000|2022-07-26 03:35:00|12072.5|12071.6|12068.6|12067.7|12073.8|12072.7|12068.1|12066.7|618
1658806800000|2022-07-26 03:40:00|12068.4|12067.5|12069.7|12068.8|12071.3|12070|12067.9|12066.8|535
1658807100000|2022-07-26 03:45:00|12069.6|12068.7|12067|12066.1|12070.1|12068.8|12066.5|12065.4|554
1658807400000|2022-07-26 03:50:00|12067.2|12066.3|12068.1|12066.6|12068.6|12067.3|12065.1|12064.2|615
1658807700000|2022-07-26 03:55:00|12068.4|12066.9|12068.5|12067|12071.2|12069.8|12067.7|12066.5|523
1658808000000|2022-07-26 04:00:00|12068.4|12066.9|12066.6|12065.1|12068.4|12067.1|12065.1|12063.5|576
1658808300000|2022-07-26 04:05:00|12066.7|12065.2|12067.3|12065.8|12067.9|12066.4|12066|12064.5|508
1658808600000|2022-07-26 04:10:00|12067.4|12065.9|12066.9|12065.4|12068.1|12066.9|12066.3|12064.9|374
1658808900000|2022-07-26 04:15:00|12066.8|12065.3|12067.3|12066.4|12069.8|12068.3|12066.8|12065.3|427
1658809200000|2022-07-26 04:20:00|12067.6|12066.1|12067.9|12066.4|12068|12066.6|12065.6|12064.4|351
1658809500000|2022-07-26 04:25:00|12068|12066.5|12066.1|12064.6|12068.5|12067.3|12064.4|12063.3|437
1658809800000|2022-07-26 04:30:00|12066.2|12064.7|12068.5|12067.6|12068.6|12067.7|12065.6|12064.5|398
1658810100000|2022-07-26 04:35:00|12068.6|12067.7|12064|12063.1|12068.6|12067.7|12063.8|12062.9|482
1658810400000|2022-07-26 04:40:00|12063.9|12063|12063.2|12062.3|12064.9|12063.6|12061|12060.1|349
1658810700000|2022-07-26 04:45:00|12063.1|12062.2|12064.1|12063.2|12065.6|12064.7|12062.5|12061.6|270
1658811000000|2022-07-26 04:50:00|12064.6|12063.7|12064.5|12063.6|12065.8|12064.9|12063.5|12062.5|334
1658811300000|2022-07-26 04:55:00|12064.4|12063.5|12063.6|12062.7|12065.4|12064.5|12062.9|12062|311
1658811600000|2022-07-26 05:00:00|12063.7|12062.8|12069.1|12067.6|12069.3|12067.8|12063|12062.1|474
1658811900000|2022-07-26 05:05:00|12069.2|12067.7|12069|12067.5|12072|12070.7|12067.8|12066.3|629
1658812200000|2022-07-26 05:10:00|12069.1|12067.6|12066.8|12065.3|12069.9|12068.4|12064.3|12063.4|525
1658812500000|2022-07-26 05:15:00|12066.6|12065.7|12062.7|12061.8|12066.9|12065.7|12062.6|12061.5|341
1658812800000|2022-07-26 05:20:00|12062.8|12061.9|12062.7|12061.8|12064.6|12063.4|12061.9|12060.9|416
1658813100000|2022-07-26 05:25:00|12063.2|12062.3|12067.9|12066.4|12068.1|12067|12063.2|12062.3|445
1658813400000|2022-07-26 05:30:00|12067.8|12066.3|12069.3|12067.8|12069.5|12068.2|12066.4|12065.1|553
1658813700000|2022-07-26 05:35:00|12069.4|12067.9|12065.7|12064.8|12069.5|12068|12065.7|12064.5|410
1658814000000|2022-07-26 05:40:00|12065.8|12064.9|12064.1|12062.6|12067.2|12066|12063.4|12062.2|455
1658814300000|2022-07-26 05:45:00|12064.2|12062.7|12062.9|12061.4|12064.9|12063.8|12059.7|12058.5|537
1658814600000|2022-07-26 05:50:00|12063|12061.5|12062.1|12061.2|12063.7|12062.7|12061.6|12060.4|480
1658814900000|2022-07-26 05:55:00|12062.2|12061.3|12052.1|12050.6|12062.2|12061.3|12050.6|12049.4|640
1658815200000|2022-07-26 06:00:00|12052|12050.5|12054.5|12053.6|12060.6|12059.7|12051.9|12050.4|834
1658815500000|2022-07-26 06:05:00|12054.6|12053.7|12053.7|12052.8|12057|12055.8|12052.9|12052|641
1658815800000|2022-07-26 06:10:00|12053.8|12052.9|12056.3|12055.4|12057.2|12056.3|12052.6|12051.7|763
1658816100000|2022-07-26 06:15:00|12056.4|12055.5|12055.7|12054.8|12059.2|12058.3|12054.8|12053.9|710
1658816400000|2022-07-26 06:20:00|12055.6|12054.7|12055.8|12054.9|12057.7|12056.8|12053.5|12052.6|517
1658816700000|2022-07-26 06:25:00|12056.1|12055.2|12058.6|12057.7|12060.3|12059.2|12055.7|12054.6|442
1658817000000|2022-07-26 06:30:00|12058.5|12057.6|12057.8|12056.9|12060.8|12059.9|12056.7|12055.8|510
1658817300000|2022-07-26 06:35:00|12057.9|12057|12065.2|12064.3|12066.8|12065.9|12055.7|12054.8|757
1658817600000|2022-07-26 06:40:00|12065.3|12064.4|12066.2|12065.3|12067|12066.1|12063.7|12062.8|558
1658817900000|2022-07-26 06:45:00|12066.6|12065.7|12064.1|12063.2|12067.6|12066.7|12063.2|12062.3|541
1658818200000|2022-07-26 06:50:00|12064|12063.1|12053.7|12052.8|12064.4|12063.3|12053.6|12052.7|559
1658818500000|2022-07-26 06:55:00|12053.6|12052.7|12042.3|12041.4|12053.8|12052.9|12040.9|12040|985
1658818800000|2022-07-26 07:00:00|12042.1|12041.2|12041.4|12040.5|12042.6|12041.7|12035.4|12034.2|1250
1658819100000|2022-07-26 07:05:00|12041.2|12040.3|12046.6|12045.7|12049.9|12049|12041.2|12040.3|1000
1658819400000|2022-07-26 07:10:00|12046.5|12045.6|12051.3|12050.4|12055.6|12054.7|12046.5|12045.6|965
1658819700000|2022-07-26 07:15:00|12051.2|12050.3|12044.3|12043.4|12051.3|12050.4|12039.7|12038.8|890
1658820000000|2022-07-26 07:20:00|12044.1|12043.2|12045.1|12044.2|12047.5|12046.6|12041.1|12040.2|840
1658820300000|2022-07-26 07:25:00|12045|12044.1|12054.2|12053.3|12056.9|12056|12045|12044.1|1079
1658820600000|2022-07-26 07:30:00|12054.8|12053.6|12057.8|12056.9|12058.9|12057.7|12050.6|12049.4|1136
1658820900000|2022-07-26 07:35:00|12057.9|12057|12053.2|12052.3|12059.6|12058.6|12052.1|12051.2|898
1658821200000|2022-07-26 07:40:00|12053.3|12052.4|12052.6|12051.7|12056.6|12055.7|12051.5|12050.6|907
1658821500000|2022-07-26 07:45:00|12052.8|12051.9|12049.6|12048.7|12053.6|12052.7|12045.2|12044.3|1003
1658821800000|2022-07-26 07:50:00|12049.5|12048.6|12042.2|12041.3|12052.2|12051.3|12042|12041.1|873
1658822100000|2022-07-26 07:55:00|12042.3|12041.4|12045.3|12044.4|12047.5|12046.4|12041.3|12040.4|884
1658822400000|2022-07-26 08:00:00|12045.4|12044.5|12042.4|12041.5|12048.7|12047.8|12041.2|12040.3|911
1658822700000|2022-07-26 08:05:00|12042.5|12041.6|12039.4|12038.5|12045.8|12044.6|12037.1|12036.2|809
1658823000000|2022-07-26 08:10:00|12039.2|12038.3|12038.5|12037.6|12043.6|12042.7|12035.7|12034.8|802
1658823300000|2022-07-26 08:15:00|12038.4|12037.5|12041.6|12040.7|12042.2|12041.2|12033.6|12032.7|765
1658823600000|2022-07-26 08:20:00|12041.7|12040.8|12042|12041.1|12043.6|12042.7|12039.4|12038.5|735
1658823900000|2022-07-26 08:25:00|12042.1|12041.2|12042.1|12041.2|12044|12043.1|12040.4|12039.5|785
1658824200000|2022-07-26 08:30:00|12042.3|12041.4|12037.5|12036.6|12043.2|12042|12037.3|12036.3|754
1658824500000|2022-07-26 08:35:00|12037.3|12036.4|12034.6|12033.7|12037.3|12036.4|12031.2|12030|798
1658824800000|2022-07-26 08:40:00|12034.8|12033.9|12039.3|12038.4|12040.6|12039.7|12033.2|12032.3|762
1658825100000|2022-07-26 08:45:00|12038.6|12037.7|12035|12034.1|12039.9|12039|12033.8|12032.9|767
1658825400000|2022-07-26 08:50:00|12035.1|12034.2|12032.4|12031.5|12037.2|12036.3|12030.9|12030|883
1658825700000|2022-07-26 08:55:00|12032.2|12031.3|12034.4|12033.5|12038.5|12037.5|12032.2|12031.3|842
1658826000000|2022-07-26 09:00:00|12034.5|12033.6|12028.5|12027.6|12035.4|12034.5|12026.1|12025.2|609
1658826300000|2022-07-26 09:05:00|12028.4|12027.5|12029.5|12028.6|12032.8|12031.9|12027.7|12026.8|599
1658826600000|2022-07-26 09:10:00|12029|12028.1|12030.1|12029.2|12033.1|12032.1|12026.5|12025.6|704
1658826900000|2022-07-26 09:15:00|12030.5|12029.6|12026.1|12025.2|12031.5|12030.6|12021|12019.9|691
1658827200000|2022-07-26 09:20:00|12026|12025.1|12016.8|12015.9|12026.3|12025.4|12014.3|12013.4|833
1658827500000|2022-07-26 09:25:00|12016.7|12015.8|12010.7|12009.8|12016.7|12015.8|12004.5|12003.6|907
1658827800000|2022-07-26 09:30:00|12010.8|12009.9|12013.7|12012.8|12016.6|12015.7|12008.6|12007.7|925
1658828100000|2022-07-26 09:35:00|12013.8|12012.9|12014.4|12013.5|12018.2|12017.3|12012.8|12011.9|833
1658828400000|2022-07-26 09:40:00|12014.3|12013.4|12013.5|12012.6|12015.4|12014.5|12010.2|12009.3|636
1658828700000|2022-07-26 09:45:00|12013.6|12012.7|12010.5|12009.6|12013.9|12013|12005.2|12004.3|842
1658829000000|2022-07-26 09:50:00|12010.4|12009.5|12009.9|12009|12013.9|12013|12006.6|12005.7|777
1658829300000|2022-07-26 09:55:00|12009.8|12008.9|12013.3|12012.4|12014.8|12013.9|12009.1|12008.2|654
1658829600000|2022-07-26 10:00:00|12013.2|12012.3|12010.2|12009.3|12013.4|12012.5|12008|12007.1|776
1658829900000|2022-07-26 10:05:00|12010.4|12009.5|12007.7|12006.8|12016.7|12015.8|12003.4|12002.5|1262
1658830200000|2022-07-26 10:10:00|12007.6|12006.7|11997.5|11996.6|12008|12007.1|11996.5|11995.6|1068
1658830500000|2022-07-26 10:15:00|11997.6|11996.7|11985.9|11985|11997.6|11996.7|11983.6|11982.7|1151
1658830800000|2022-07-26 10:20:00|11985.7|11984.8|11986.2|11985.3|11989.5|11988.6|11981.7|11980.7|1096
1658831100000|2022-07-26 10:25:00|11986|11985.1|11993.9|11993|11994.4|11993.5|11985.3|11984.4|952
1658831400000|2022-07-26 10:30:00|11994.1|11993.2|11992.6|11991.7|11997.4|11996.5|11991.8|11990.9|887
1658831700000|2022-07-26 10:35:00|11992.7|11991.8|11993.8|11992.9|11994.1|11993.2|11986.3|11985.3|764
1658832000000|2022-07-26 10:40:00|11993.7|11992.8|11995.7|11994.8|11997.5|11996.6|11991.5|11990.6|757
1658832300000|2022-07-26 10:45:00|11995.8|11994.9|11995.6|11994.7|12000.2|11999.3|11995|11994.1|799
1658832600000|2022-07-26 10:50:00|11995.7|11994.8|11997.5|11996.6|11998.4|11997.5|11991.2|11990.3|904
1658832900000|2022-07-26 10:55:00|11997.6|11996.7|12000.3|11999.4|12001.8|12000.9|11995.4|11994.5|794
1658833200000|2022-07-26 11:00:00|12000.5|11999.6|12002.7|12001.8|12003.5|12002.4|11994.9|11994|857
1658833500000|2022-07-26 11:05:00|12002.6|12001.7|11994.8|11993.9|12004.4|12003.5|11991.6|11990.5|878
1658833800000|2022-07-26 11:10:00|11994.7|11993.8|11991|11990.1|11998.1|11997|11990.9|11990|768
1658834100000|2022-07-26 11:15:00|11990.9|11990|11984.3|11983.4|11991.6|11990.7|11983.6|11982.7|749
1658834400000|2022-07-26 11:20:00|11984.2|11983.3|11986.7|11985.8|11989.9|11988.5|11983.4|11982.5|785
1658834700000|2022-07-26 11:25:00|11986.6|11985.7|11991.3|11990.4|11993|11992.1|11984.1|11983.2|647
1658835000000|2022-07-26 11:30:00|11991.1|11990.2|11985.7|11984.8|11993.1|11992.1|11985.5|11984.6|753
1658835300000|2022-07-26 11:35:00|11985.6|11984.7|11983.6|11982.7|11991|11990.1|11981.4|11980.5|813
1658835600000|2022-07-26 11:40:00|11983.7|11982.8|11974|11973.1|11986.1|11985.2|11972.7|11971.4|906
1658835900000|2022-07-26 11:45:00|11974.1|11973.2|11977.8|11976.9|11979.6|11978.7|11973.4|11972.5|837
1658836200000|2022-07-26 11:50:00|11977.6|11976.7|11983.1|11982.2|11984.8|11983.9|11973.9|11973|739
1658836500000|2022-07-26 11:55:00|11983.3|11982.4|11981.7|11980.8|11988.6|11987.7|11980.1|11979.2|879
1658836800000|2022-07-26 12:00:00|11981.9|11981|11979.9|11979|11983.6|11982.7|11978.2|11977.3|952
1658837100000|2022-07-26 12:05:00|11979.6|11978.7|11980.4|11979.5|11982|11981.1|11977.1|11976.2|613
1658837400000|2022-07-26 12:10:00|11980.6|11979.7|11974.1|11973.2|11983.5|11982.3|11973.9|11973|778
1658837700000|2022-07-26 12:15:00|11974|11973.1|11965.6|11964.7|11974.1|11973.2|11965.1|11964|1038
1658838000000|2022-07-26 12:20:00|11965.5|11964.6|11966.9|11966|11970.8|11969.9|11964.4|11963.2|981
1658838300000|2022-07-26 12:25:00|11967|11966.1|11973.2|11971.7|11976.1|11974.7|11966.2|11965|728
1658838600000|2022-07-26 12:30:00|11973.1|11971.6|11985.1|11984.2|11987|11985.7|11970.9|11969.7|902
1658838900000|2022-07-26 12:35:00|11985.2|11984.3|11982|11981.1|11989.7|11988.5|11981.9|11981|986
1658839200000|2022-07-26 12:40:00|11981.9|11981|11985.4|11984.5|11987.8|11986.6|11981.1|11980.1|967
1658839500000|2022-07-26 12:45:00|11985.5|11984.6|11989.7|11988.8|11991.1|11990.2|11981.5|11980.3|982
1658839800000|2022-07-26 12:50:00|11989.8|11988.9|11996.8|11995.9|11997.3|11996.4|11989.6|11988.5|989
1658840100000|2022-07-26 12:55:00|11996.7|11995.8|12003.2|12002.3|12005|12003.9|11991.7|11990.8|925
1658840400000|2022-07-26 13:00:00|12003.3|12002.4|12015.5|12014.6|12016.2|12015.3|11990.5|11989|1537
1658840700000|2022-07-26 13:05:00|12015.7|12014.8|12008.2|12007.3|12017.3|12016.4|12007.7|12006.8|1068
1658841000000|2022-07-26 13:10:00|12008.1|12007.2|12004.5|12003.6|12010.7|12009.8|12001.7|12000.8|918
1658841300000|2022-07-26 13:15:00|12004.6|12003.7|12007|12006.1|12009.5|12008.6|12003.2|12002.3|752
1658841600000|2022-07-26 13:20:00|12006.8|12005.9|12010.6|12009.7|12014.4|12013.5|12006.1|12005.2|689
1658841900000|2022-07-26 13:25:00|12010.8|12009.9|12016.1|12014.6|12017.9|12017|12010.5|12009.4|752
1658842200000|2022-07-26 13:30:00|12016|12014.5|12005.1|12003.6|12017.5|12016.2|12001.8|12000.9|1190
1658842500000|2022-07-26 13:35:00|12005|12003.5|12009.7|12008.2|12011.7|12010.5|12000.9|11999.7|1077
1658842800000|2022-07-26 13:40:00|12009.6|12008.1|12007.6|12006.1|12022.1|12020.6|12007.6|12006.1|1278
1658843100000|2022-07-26 13:45:00|12007.9|12006.4|12001|12000.1|12008.2|12006.7|11998.8|11997.9|1219
1658843400000|2022-07-26 13:50:00|12001.2|12000.3|12009.1|12007.6|12010.7|12009.6|12000.8|11999.6|1179
1658843700000|2022-07-26 13:55:00|12009.2|12007.7|12018|12014.5|12024.5|12023|12008.9|12007.6|1224
1658844000000|2022-07-26 14:00:00|12017.7|12013|12006.9|12006|12025.8|12023|12005.3|12003.9|1601
1658844300000|2022-07-26 14:05:00|12007.1|12006.2|12007.7|12006.8|12015.4|12014.5|12003.1|12001.8|1342
1658844600000|2022-07-26 14:10:00|12007.6|12006.7|12001.9|12001|12012|12011.1|11999.9|11999|1139
1658844900000|2022-07-26 14:15:00|12001.6|12000.7|12012.9|12012|12012.9|12012|12001|12000.1|1111
1658845200000|2022-07-26 14:20:00|12012.8|12011.9|12022.8|12021.9|12022.8|12021.9|12012.8|12011.9|1100
1658845500000|2022-07-26 14:25:00|12022.9|12022|12026.7|12025.8|12028.8|12027.9|12016.8|12015.9|1118
1658845800000|2022-07-26 14:30:00|12026.6|12025.7|12036.7|12035.8|12039.1|12038.2|12024.7|12023.8|1262
1658846100000|2022-07-26 14:35:00|12036.8|12035.9|12037.6|12036.7|12039.4|12038.5|12033.1|12032.2|963
1658846400000|2022-07-26 14:40:00|12037.4|12036.5|12034.3|12033.4|12038|12037.1|12029.7|12028.3|1037
1658846700000|2022-07-26 14:45:00|12034.1|12033.2|12039|12038.1|12040.7|12039.8|12029.1|12027.9|1223
1658847000000|2022-07-26 14:50:00|12038.8|12037.9|12043.5|12042.6|12045|12044.1|12037.5|12036.5|1208
1658847300000|2022-07-26 14:55:00|12043.4|12042.5|12047.6|12046.7|12047.9|12047|12036.8|12035.9|1655
1658847600000|2022-07-26 15:00:00|12047.8|12046.9|12048.5|12047.6|12054.6|12053.7|12045.2|12044.3|1385
1658847900000|2022-07-26 15:05:00|12048.4|12047.5|12040|12039.1|12048.6|12047.7|12039.8|12038.6|920
1658848200000|2022-07-26 15:10:00|12039.9|12039|12038.6|12037.7|12041.4|12040.4|12036.4|12035.5|762
1658848500000|2022-07-26 15:15:00|12038.7|12037.8|12038.7|12037.8|12040.8|12039.9|12035.4|12034.5|738
1658848800000|2022-07-26 15:20:00|12038.5|12037.6|12025.5|12024.6|12038.7|12037.8|12024.9|12024|747
1658849100000|2022-07-26 15:25:00|12025.4|12024.5|12023.7|12022.8|12026.6|12025.7|12021.3|12020.3|701
1658849400000|2022-07-26 15:30:00|12023.5|12022.6|12029.5|12028.6|12029.9|12029|12022.6|12021.7|688
1658849700000|2022-07-26 15:35:00|12029.6|12028.7|12022.6|12021.7|12032.2|12031.3|12020.6|12019.7|731
1658850000000|2022-07-26 15:40:00|12022.7|12021.8|12027.3|12026.4|12031.5|12030.6|12022.6|12021.5|659
1658850300000|2022-07-26 15:45:00|12027.4|12026.5|12024.9|12024|12031.5|12030.6|12024.8|12023.9|610
1658850600000|2022-07-26 15:50:00|12025.3|12024.4|12028.8|12027.9|12029.9|12029|12023.3|12021.9|728
1658850900000|2022-07-26 15:55:00|12028.7|12027.8|12035.7|12034.8|12038.2|12037.3|12027.8|12026.5|804
1658851200000|2022-07-26 16:00:00|12035.5|12034.6|12030.7|12029.8|12036|12035.1|12030.5|12029.6|671
1658851500000|2022-07-26 16:05:00|12030.8|12029.9|12029.4|12028.5|12030.8|12029.9|12024.7|12023.8|680
1658851800000|2022-07-26 16:10:00|12029.5|12028.6|12020.6|12019.7|12030.7|12029.8|12019.8|12018.9|623
1658852100000|2022-07-26 16:15:00|12020.8|12019.9|12024.7|12023.8|12029.5|12028.6|12020.4|12019.5|806
1658852400000|2022-07-26 16:20:00|12024.6|12023.7|12026.6|12025.7|12028.6|12027.7|12019.3|12018.2|645
1658852700000|2022-07-26 16:25:00|12026.5|12025.6|12031.6|12030.7|12033.4|12032.5|12025.9|12024.7|579
1658853000000|2022-07-26 16:30:00|12031.7|12030.8|12034.1|12032.6|12035.8|12034.7|12030.7|12029.8|537
1658853300000|2022-07-26 16:35:00|12034|12032.5|12018.6|12017.1|12034.2|12033.2|12018|12016.7|763
1658853600000|2022-07-26 16:40:00|12018.7|12017.2|12024.4|12022.9|12025.2|12024.3|12016.3|12015.3|578
1658853900000|2022-07-26 16:45:00|12023.9|12023|12025.5|12024.6|12026.5|12025.6|12022.6|12021.7|624
1658854200000|2022-07-26 16:50:00|12025.6|12024.7|12025.9|12025|12026.6|12025.7|12022|12021.1|493
1658854500000|2022-07-26 16:55:00|12025.7|12024.8|12025.7|12024.8|12027.7|12026.8|12022.9|12022|602
1658854800000|2022-07-26 17:00:00|12025.6|12024.7|12029.2|12028.3|12032.8|12031.9|12024.4|12023.5|818
1658855100000|2022-07-26 17:05:00|12029.3|12028.4|12031.3|12030.4|12032|12031.1|12022.7|12021.8|735
1658855400000|2022-07-26 17:10:00|12031.1|12030.2|12028.5|12027.6|12031.7|12030.8|12027.5|12026.6|500
1658855700000|2022-07-26 17:15:00|12028.9|12028|12032.6|12031.7|12032.9|12032|12028.6|12027.7|440
1658856000000|2022-07-26 17:20:00|12032.7|12031.8|12034.4|12033.5|12036.6|12035.7|12032.4|12031.5|398
1658856300000|2022-07-26 17:25:00|12034.3|12033.4|12035.3|12034.4|12035.7|12034.8|12029.6|12028.7|433
1658856600000|2022-07-26 17:30:00|12035.4|12034.5|12025.2|12024.3|12035.4|12034.5|12024.9|12023.7|594
1658856900000|2022-07-26 17:35:00|12025.1|12024.2|12026.3|12025.4|12028.8|12027.9|12025.1|12024.2|417
1658857200000|2022-07-26 17:40:00|12026.4|12025.5|12030.5|12029.6|12030.6|12029.7|12025.4|12024.5|459
1658857500000|2022-07-26 17:45:00|12030.7|12029.8|12027.4|12026.5|12031.5|12030.6|12025.3|12024.4|472
1658857800000|2022-07-26 17:50:00|12027.5|12026.6|12032.6|12031.7|12033.2|12032.3|12025.6|12024.7|494
1658858100000|2022-07-26 17:55:00|12032.7|12031.8|12030|12029.1|12034.6|12033.7|12028.7|12027.8|447
1658858400000|2022-07-26 18:00:00|12030.3|12029.4|12040.8|12039.9|12041|12040.1|12030.2|12029.3|711
1658858700000|2022-07-26 18:05:00|12040.9|12040|12037.1|12036.2|12042.6|12041.7|12036.6|12035.7|743
1658859000000|2022-07-26 18:10:00|12037|12036.1|12037.7|12036.8|12040.6|12039.7|12035.8|12034.9|693
1658859300000|2022-07-26 18:15:00|12037.6|12036.7|12033.3|12032.4|12038.8|12037.9|12032.2|12031.3|600
1658859600000|2022-07-26 18:20:00|12033.4|12032.5|12033.7|12032.8|12035|12034.1|12029.2|12028.3|472
1658859900000|2022-07-26 18:25:00|12033.5|12032.6|12031.8|12030.9|12034.8|12033.9|12031.5|12030.6|509
1658860200000|2022-07-26 18:30:00|12031.7|12030.8|12028.7|12027.8|12032.1|12031.2|12028.4|12027.5|444
1658860500000|2022-07-26 18:35:00|12028.5|12027.6|12026.3|12025.4|12030.1|12029.2|12024.5|12023.4|458
1658860800000|2022-07-26 18:40:00|12026.4|12025.5|12025.7|12024.8|12028.7|12027.8|12025.3|12024.3|517
1658861100000|2022-07-26 18:45:00|12025.6|12024.7|12026.5|12025.6|12028.8|12027.9|12025.6|12024.7|375
1658861400000|2022-07-26 18:50:00|12026.6|12025.7|12029.3|12028.4|12030.3|12029.4|12025.8|12024.9|414
1658861700000|2022-07-26 18:55:00|12029.4|12028.5|12028.2|12027.3|12030.6|12029.7|12026.5|12025.6|577
1658862000000|2022-07-26 19:00:00|12028.4|12027.5|12026.7|12025.8|12030.2|12029.3|12026|12024.9|692
1658862300000|2022-07-26 19:05:00|12026.8|12025.9|12030.6|12029.7|12031.1|12029.9|12026.4|12025.1|560
1658862600000|2022-07-26 19:10:00|12030.9|12029.4|12029.7|12028.8|12031.9|12030.8|12029.2|12028|551
1658862900000|2022-07-26 19:15:00|12028.8|12027.9|12025.6|12024.7|12030.7|12029.7|12024.9|12023.9|518
1658863200000|2022-07-26 19:20:00|12026.3|12025.4|12026.5|12025|12029|12027.8|12025.8|12024.9|423
1658863500000|2022-07-26 19:25:00|12026.4|12024.9|12025.7|12024.2|12026.6|12025.5|12023.7|12022.4|484
1658863800000|2022-07-26 19:30:00|12025.8|12024.3|12026.2|12025.3|12027|12026|12024.8|12023.6|673
1658864100000|2022-07-26 19:35:00|12026.3|12025.4|12027.3|12026.4|12028.9|12027.7|12024.6|12023.3|536
1658864400000|2022-07-26 19:40:00|12027.4|12026.5|12025|12023.5|12029.7|12028.6|12024.3|12023.1|378
1658864700000|2022-07-26 19:45:00|12025.1|12023.6|12026.4|12025.5|12026.9|12025.9|12024.1|12022.9|354
1658865000000|2022-07-26 19:50:00|12027.3|12026.4|12026.8|12025.9|12028|12026.8|12025.6|12024.4|446
1658865300000|2022-07-26 19:55:00|12026.9|12026|12021.4|12020.5|12027.3|12026.1|12021.4|12020.5|658
1658865600000|2022-07-26 20:00:00|12021.5|12020.6|12025.5|12024.6|12028.8|12027.6|12021.5|12020.6|665
1658865900000|2022-07-26 20:05:00|12025.6|12024.7|12025.3|12023.8|12026.5|12025|12024.8|12023.6|228
1658866200000|2022-07-26 20:10:00|12025.4|12023.9|12026.3|12024.8|12027.5|12026.3|12024.9|12023.4|234
1658866500000|2022-07-26 20:15:00|12026.2|12024.7|12028.9|12027.4|12029.2|12027.7|12026|12024.5|224
1658866800000|2022-07-26 20:20:00|12029|12027.5|12031.3|12029.8|12032.3|12030.8|12028|12026.9|269
1658867100000|2022-07-26 20:25:00|12031.5|12030|12031.7|12030.2|12032.6|12031.1|12029.5|12028.1|466
1658867400000|2022-07-26 20:30:00|12031.1|12030|12032.8|12031.3|12034.3|12033.1|12030.9|12029.4|290
1658867700000|2022-07-26 20:35:00|12032.7|12031.2|12034.1|12032.6|12034.4|12032.9|12031.7|12030.3|207
1658868000000|2022-07-26 20:40:00|12034|12032.5|12033.8|12032.3|12034.3|12033|12032.7|12031.5|158
1658868300000|2022-07-26 20:45:00|12033.9|12032.4|12033.8|12032.3|12035.1|12033.5|12032.8|12030.9|204
1658868600000|2022-07-26 20:50:00|12033.7|12032.2|12029|12027.5|12034.7|12032.9|12028.7|12026.8|479
1658868900000|2022-07-26 20:55:00|12029.1|12027.6|12037.5|12026.5|12038.1|12033|12028|12023.9|716
1658869200000|2022-07-26 21:00:00|12036.8|12025.8|12036.6|12025.6|12039.1|12028.1|12034.3|12023.3|57
1658869500000|2022-07-26 21:05:00|12037.2|12026.2|12036.6|12025.6|12039.5|12028.5|12033.3|12022.3|104
1658869800000|2022-07-26 21:10:00|12043.9|12032.9|12037|12026|12043.9|12032.9|12027.8|12016.8|1060
1658870100000|2022-07-26 21:15:00|12036.5|12025.5|12036.6|12025.6|12039.6|12028.6|12034.3|12023.3|457
1658870400000|2022-07-26 21:20:00|12036.8|12025.8|12035.7|12024.7|12038.8|12027.8|12033.3|12022.3|607
1658870700000|2022-07-26 21:25:00|12034.6|12023.6|12030.5|12019.5|12038.3|12027.3|12030.4|12019.4|246
1658871000000|2022-07-26 21:30:00|12031.1|12020.1|12032.3|12025|12035.1|12025.7|12031|12020|627
1658871300000|2022-07-26 21:35:00|12032.8|12024.9|12031.7|12023.4|12033.6|12025.2|12030.7|12021.9|991
1658871600000|2022-07-26 21:40:00|12031.6|12023.5|12033.6|12028|12036.3|12029.4|12030.8|12022.3|1066
1658871900000|2022-07-26 21:45:00|12033.5|12028.1|12033|12028.3|12034.5|12029|12032.5|12026.9|172
1658872200000|2022-07-26 21:50:00|12033.1|12028.2|12033.4|12028.6|12034.3|12029.1|12031|12027.9|167
1658872500000|2022-07-26 21:55:00|12033.6|12028.5|12034.4|12028.8|12035.4|12029.2|12031.8|12027.2|160
1658872800000|2022-07-26 22:00:00|12033.7|12028.9|12035.4|12029.6|12035.9|12031.1|12031.4|12022.7|363
1658873100000|2022-07-26 22:05:00|12035.3|12029.8|12038.2|12033.7|12038.6|12034|12033.8|12027.2|296
1658873400000|2022-07-26 22:10:00|12039|12033|12039.4|12034.9|12040.5|12035.6|12036.8|12031.7|958
1658873700000|2022-07-26 22:15:00|12039.3|12035|12039.9|12036.7|12040|12037.2|12035.3|12032.3|707
1658874000000|2022-07-26 22:20:00|12039.8|12036.8|12040.1|12036.6|12040.2|12037.3|12039.5|12036.4|419
1658874300000|2022-07-26 22:25:00|12039.9|12036.7|12038.9|12035.5|12040|12037|12038.1|12034.7|492
1658874600000|2022-07-26 22:30:00|12038.8|12035.7|12041.8|12039|12042.1|12039.7|12038.6|12035.6|408
1658874900000|2022-07-26 22:35:00|12042.1|12038.6|12040.2|12037.6|12042.5|12040.5|12039.4|12037.1|523
1658875200000|2022-07-26 22:40:00|12040.3|12037.5|12039.1|12037|12040.8|12038.8|12038.7|12036.4|755
1658875500000|2022-07-26 22:45:00|12038.7|12036.9|12039.3|12036.8|12041.6|12039.4|12038.6|12036.3|690
1658875800000|2022-07-26 22:50:00|12039.2|12037.1|12039.8|12036.9|12041.7|12039.5|12038.9|12036.4|804
1658876100000|2022-07-26 22:55:00|12039.7|12036.8|12040.6|12038|12042.2|12039.8|12039.4|12036.8|680
1658876400000|2022-07-26 23:00:00|12040.4|12037.9|12041.1|12039|12041.9|12039.9|12040.1|12037.9|798
1658876700000|2022-07-26 23:05:00|12040.9|12039.4|12040.4|12038.3|12041.3|12039.8|12039.6|12037.2|406
1658877000000|2022-07-26 23:10:00|12040.5|12038.6|12040.9|12039.4|12041.9|12040|12039.9|12038.2|675
1658877300000|2022-07-26 23:15:00|12041.3|12038.9|12041.1|12039.6|12043|12041|12039.7|12038.2|426
1658877600000|2022-07-26 23:20:00|12041.2|12039.7|12040|12038.5|12041.3|12039.9|12039.5|12038|278
1658877900000|2022-07-26 23:25:00|12039.9|12038.4|12039.5|12038|12039.9|12038.4|12037.5|12036|301
1658878200000|2022-07-26 23:30:00|12039.8|12038.3|12038.5|12037|12040.4|12039.2|12037.2|12035.8|316
1658878500000|2022-07-26 23:35:00|12038.8|12037.3|12037|12035.5|12039.7|12038.5|12036.6|12035.1|339
1658878800000|2022-07-26 23:40:00|12036.9|12035.4|12038.4|12036.9|12038.6|12037.1|12035.3|12033.8|399
1658879100000|2022-07-26 23:45:00|12038.5|12037|12038.7|12037.8|12039.1|12037.9|12037.4|12036.4|388
1658879400000|2022-07-26 23:50:00|12038.8|12037.9|12038.7|12037.2|12039.9|12039|12037.8|12036.7|559
1658879700000|2022-07-26 23:55:00|12038.8|12037.3|12036.1|12035.2|12039.3|12037.9|12036|12034.9|387
1658880000000|2022-07-27 00:00:00|12036|12035.1|12038.5|12037.6|12044.5|12043.5|12035.6|12034.5|685
1658880300000|2022-07-27 00:05:00|12038.8|12037.3|12046|12044.5|12047.1|12046|12038.3|12037.3|624
1658880600000|2022-07-27 00:10:00|12045.3|12044.4|12046.8|12045.9|12049.4|12048.3|12045|12043.7|482
1658880900000|2022-07-27 00:15:00|12046.9|12046|12051|12050.1|12054|12052.7|12046.7|12045.8|742
1658881200000|2022-07-27 00:20:00|12051.3|12049.8|12049.1|12047.6|12052.3|12050.8|12048.2|12047|523
1658881500000|2022-07-27 00:25:00|12049|12047.5|12050.2|12049.3|12052.1|12050.9|12048.1|12046.9|648
1658881800000|2022-07-27 00:30:00|12050.5|12049|12049.5|12048.6|12051.2|12050.1|12047.6|12046.7|802
1658882100000|2022-07-27 00:35:00|12049.3|12048.4|12051.9|12051|12052.7|12051.8|12049.1|12048|707
1658882400000|2022-07-27 00:40:00|12052|12051.1|12052.6|12051.7|12053.9|12053|12049.4|12048.4|636
1658882700000|2022-07-27 00:45:00|12053|12051.5|12052.2|12051.3|12054.3|12053.1|12051.5|12050.4|597
1658883000000|2022-07-27 00:50:00|12052.1|12051.2|12046.1|12045.2|12053.1|12052.2|12044.6|12043.7|804
1658883300000|2022-07-27 00:55:00|12046.3|12045.4|12045.1|12044.2|12052.5|12051.4|12044.8|12043.7|782
1658883600000|2022-07-27 01:00:00|12045|12044.1|12042.5|12041.6|12048.1|12046.9|12042.2|12040.7|749
1658883900000|2022-07-27 01:05:00|12042.4|12041.5|12042.9|12042|12043.7|12042.5|12041.1|12039.9|576
1658884200000|2022-07-27 01:10:00|12043|12042.1|12046.8|12045.9|12047.1|12046|12039.5|12038.6|617
1658884500000|2022-07-27 01:15:00|12046.4|12045.5|12042.7|12041.2|12046.9|12045.5|12040|12038.5|861
1658884800000|2022-07-27 01:20:00|12042.9|12041.4|12044.9|12044|12047.5|12046.2|12042.5|12041|794
1658885100000|2022-07-27 01:25:00|12045|12044.1|12042.3|12040.8|12045.3|12044.4|12041.1|12039.6|678
1658885400000|2022-07-27 01:30:00|12042.4|12040.9|12044.9|12043.4|12048.5|12046.9|12038.4|12036.3|1374
1658885700000|2022-07-27 01:35:00|12045|12043.5|12044.8|12043.3|12046.7|12045.2|12041.7|12040.2|866
1658886000000|2022-07-27 01:40:00|12044.7|12043.2|12041.1|12040.2|12045.1|12043.6|12040.2|12039.3|831
1658886300000|2022-07-27 01:45:00|12041.2|12040.3|12046.6|12045.7|12047.1|12046|12041|12040.1|719
1658886600000|2022-07-27 01:50:00|12046.7|12045.8|12049.4|12047.9|12049.5|12048.6|12044.8|12043.8|824
1658886900000|2022-07-27 01:55:00|12049.3|12047.8|12048.9|12047.4|12051.9|12050.9|12047.8|12046.7|941
1658887200000|2022-07-27 02:00:00|12049.2|12048|12053.3|12052.4|12054.9|12053.6|12049.1|12047.7|770
1658887500000|2022-07-27 02:05:00|12053.4|12052.5|12051.9|12051|12053.9|12052.8|12050.8|12049.7|505
1658887800000|2022-07-27 02:10:00|12051.8|12050.9|12046.1|12045.2|12052.1|12051|12045.7|12044.5|705
1658888100000|2022-07-27 02:15:00|12046|12045.1|12040.7|12039.8|12046.8|12045.7|12040.2|12039.2|727
1658888400000|2022-07-27 02:20:00|12040.4|12039.5|12042.9|12042|12044.1|12042.9|12040.1|12038.8|482
1658888700000|2022-07-27 02:25:00|12043.1|12042.2|12046.3|12044.8|12046.9|12045.7|12043.1|12042.2|522
1658889000000|2022-07-27 02:30:00|12046.2|12044.7|12047.5|12046.6|12048.3|12047.1|12044.1|12042.8|577
1658889300000|2022-07-27 02:35:00|12047.4|12046.5|12053.6|12052.1|12054.6|12053.3|12047.4|12046.4|484
1658889600000|2022-07-27 02:40:00|12053.4|12052.5|12048.3|12046.8|12053.4|12052.5|12047.8|12046.4|521
1658889900000|2022-07-27 02:45:00|12048.4|12046.9|12046.2|12044.7|12050.3|12049.2|12045.8|12044.4|536
1658890200000|2022-07-27 02:50:00|12046.3|12044.8|12047|12046.1|12048.1|12047.2|12045.2|12044.3|373
1658890500000|2022-07-27 02:55:00|12046.7|12045.8|12047.2|12046.3|12047.6|12046.7|12044|12043.1|735
1658890800000|2022-07-27 03:00:00|12047.1|12046.2|12052.2|12051.3|12052.5|12051.6|12045.9|12045|542
1658891100000|2022-07-27 03:05:00|12052.1|12051.2|12054.1|12053.2|12058.2|12057.1|12051.5|12050.6|569
1658891400000|2022-07-27 03:10:00|12054|12053.1|12052.9|12051.4|12054.6|12053.4|12049.7|12048.2|653
1658891700000|2022-07-27 03:15:00|12052.7|12051.8|12053.5|12052|12054.3|12053.1|12051|12049.8|474
1658892000000|2022-07-27 03:20:00|12053.6|12052.1|12052.8|12051.3|12054.3|12053.1|12049.6|12048.5|577
1658892300000|2022-07-27 03:25:00|12052.9|12051.4|12050.5|12049.6|12054.1|12053.2|12049.7|12048.8|569
1658892600000|2022-07-27 03:30:00|12050.6|12049.7|12050|12049.1|12051.3|12050.4|12048|12047.1|450
1658892900000|2022-07-27 03:35:00|12050.3|12049.4|12046.9|12046|12051|12049.9|12046.1|12044.7|431
1658893200000|2022-07-27 03:40:00|12046.8|12045.9|12046.9|12046|12047.4|12046.5|12045.9|12044.8|422
1658893500000|2022-07-27 03:45:00|12046.8|12045.9|12049.4|12048.5|12049.8|12048.7|12046.7|12045.7|476
1658893800000|2022-07-27 03:50:00|12049.3|12048.4|12051.8|12050.9|12052.4|12051.5|12049.1|12048.2|423
1658894100000|2022-07-27 03:55:00|12052|12051.1|12050.2|12049.3|12052.3|12051.4|12050.1|12049.2|284
1658894400000|2022-07-27 04:00:00|12050.3|12049.4|12049.8|12048.9|12051|12049.9|12049.1|12048.1|433
1658894700000|2022-07-27 04:05:00|12050|12049.1|12050.4|12049.5|12051.2|12050.2|12049.3|12048.3|558
1658895000000|2022-07-27 04:10:00|12050.5|12049.6|12049.7|12048.8|12050.6|12049.7|12049|12047.8|394
1658895300000|2022-07-27 04:15:00|12049.6|12048.7|12053.3|12052.4|12054|12053.1|12049.6|12048.6|472
1658895600000|2022-07-27 04:20:00|12053.4|12052.5|12053.9|12053|12054.5|12053.6|12052.8|12051.9|566
1658895900000|2022-07-27 04:25:00|12053.8|12052.9|12053.1|12052.2|12054.5|12053.6|12052|12051.1|373
1658896200000|2022-07-27 04:30:00|12053.5|12052.6|12056|12055.1|12056.1|12055.2|12053.3|12052.4|480
1658896500000|2022-07-27 04:35:00|12055.9|12055|12059.5|12058.6|12059.8|12058.9|12055.5|12054.6|501
1658896800000|2022-07-27 04:40:00|12059.4|12058.5|12057.7|12056.8|12059.6|12058.7|12056.9|12056|447
1658897100000|2022-07-27 04:45:00|12057.8|12056.9|12057|12056.1|12059.1|12058.2|12055.2|12054.3|540
1658897400000|2022-07-27 04:50:00|12056.9|12056|12056.8|12055.9|12057.3|12056.4|12055.4|12054.5|455
1658897700000|2022-07-27 04:55:00|12056.7|12055.8|12060|12059.1|12060.1|12059.2|12056|12055.1|389
1658898000000|2022-07-27 05:00:00|12060.1|12059.2|12059.3|12058.4|12062.2|12061.3|12059|12058.1|455
1658898300000|2022-07-27 05:05:00|12059.2|12058.3|12055.1|12054.2|12059.8|12058.5|12054.4|12053.5|453
1658898600000|2022-07-27 05:10:00|12055.4|12053.9|12054|12053.1|12056.3|12055.3|12053.1|12052.2|378
1658898900000|2022-07-27 05:15:00|12054.6|12053.7|12053.1|12052.2|12055.1|12054.2|12052.8|12051.9|361
1658899200000|2022-07-27 05:20:00|12053|12052.1|12053.2|12052.3|12055|12054.1|12052|12051.1|367
1658899500000|2022-07-27 05:25:00|12053.3|12052.4|12057.3|12056.4|12057.5|12056.5|12052|12051.1|309
1658899800000|2022-07-27 05:30:00|12057.2|12056.3|12052.6|12051.7|12059.2|12058.2|12052.5|12051.6|615
1658900100000|2022-07-27 05:35:00|12052.7|12051.8|12054.9|12054|12055.2|12054.3|12051.8|12050.7|539
1658900400000|2022-07-27 05:40:00|12054.7|12053.8|12058.1|12057.2|12059|12057.7|12051.3|12050.4|628
1658900700000|2022-07-27 05:45:00|12057.9|12057|12057.6|12056.1|12060.4|12059.2|12055.8|12054.6|589
1658901000000|2022-07-27 05:50:00|12057.5|12056|12057|12056.1|12060|12058.8|12055.9|12054.7|578
1658901300000|2022-07-27 05:55:00|12057.3|12055.8|12060.8|12059.9|12061.5|12060.6|12056|12054.8|717
1658901600000|2022-07-27 06:00:00|12061.1|12059.6|12065.2|12064.3|12075.3|12074.1|12059|12057.8|1158
1658901900000|2022-07-27 06:05:00|12065.3|12064.4|12057.1|12056.2|12066.7|12065.8|12056.8|12055.9|960
1658902200000|2022-07-27 06:10:00|12057.2|12056.3|12056.7|12055.8|12060.8|12059.9|12055.3|12054.4|1000
1658902500000|2022-07-27 06:15:00|12056.6|12055.7|12051.5|12050.6|12056.8|12055.9|12050.9|12050|731
1658902800000|2022-07-27 06:20:00|12051.4|12050.5|12052.2|12051.3|12056.7|12055.8|12051.3|12050.4|631
1658903100000|2022-07-27 06:25:00|12052.3|12051.4|12047.3|12046.4|12053.5|12052.6|12046.9|12046|686
1658903400000|2022-07-27 06:30:00|12047.4|12046.5|12048.8|12047.9|12051.8|12050.9|12046.9|12045.5|726
1658903700000|2022-07-27 06:35:00|12048.7|12047.8|12047.4|12046.5|12051.7|12050.8|12046.9|12046|774
1658904000000|2022-07-27 06:40:00|12047.5|12046.6|12048.7|12047.8|12053.9|12053|12047.2|12046.3|718
1658904300000|2022-07-27 06:45:00|12048.5|12047.6|12042.2|12041.3|12050.7|12049.8|12041.9|12041|771
1658904600000|2022-07-27 06:50:00|12042.5|12041.6|12042.8|12041.9|12044.7|12043.8|12040.7|12039.8|910
1658904900000|2022-07-27 06:55:00|12042.9|12042|12042.7|12041.8|12045.2|12044.3|12041|12040.1|774
1658905200000|2022-07-27 07:00:00|12042.9|12042|12051.8|12050.9|12052.2|12051.3|12040.2|12039.3|1180
1658905500000|2022-07-27 07:05:00|12051.9|12051|12049.9|12049|12053.1|12052.2|12046.3|12045.4|1090
1658905800000|2022-07-27 07:10:00|12050|12049.1|12043.7|12042.8|12050.3|12049.4|12041.8|12040.9|984
1658906100000|2022-07-27 07:15:00|12043.6|12042.7|12057.1|12056.2|12057.3|12056.2|12042|12041.1|912
1658906400000|2022-07-27 07:20:00|12057.3|12055.8|12053|12052.1|12059.6|12058.7|12052.9|12052|894
1658906700000|2022-07-27 07:25:00|12053.2|12052.3|12053.7|12052.8|12056.2|12055.3|12050.3|12049.2|995
1658907000000|2022-07-27 07:30:00|12053.6|12052.7|12050.1|12049.2|12053.7|12052.8|12046|12044.8|1017
1658907300000|2022-07-27 07:35:00|12050.3|12048.8|12049.7|12048.2|12055.3|12053.9|12047.7|12046.5|941
1658907600000|2022-07-27 07:40:00|12049.6|12048.1|12041|12039.5|12051.2|12050.1|12040.8|12039.5|1237
1658907900000|2022-07-27 07:45:00|12040.6|12039.7|12042|12041.1|12045.6|12044.1|12036.7|12035.8|1296
1658908200000|2022-07-27 07:50:00|12041.9|12041|12045.1|12044.2|12046.6|12045.7|12040.4|12039.5|952
1658908500000|2022-07-27 07:55:00|12045|12044.1|12052|12050.5|12055.6|12054.7|12044.9|12044|955
1658908800000|2022-07-27 08:00:00|12051.6|12050.7|12052.4|12051.5|12055.2|12054.3|12046.1|12045.2|1097
1658909100000|2022-07-27 08:05:00|12052.7|12051.8|12061.7|12060.8|12063.3|12062.4|12050|12049.1|953
1658909400000|2022-07-27 08:10:00|12061.8|12060.9|12059.7|12058.8|12061.8|12060.9|12055.9|12055|900
1658909700000|2022-07-27 08:15:00|12059.8|12058.9|12057.7|12056.8|12060.1|12059.2|12055.4|12054.5|815
1658910000000|2022-07-27 08:20:00|12057.9|12057|12060.1|12059.2|12060.3|12059.4|12055|12054.1|724
1658910300000|2022-07-27 08:25:00|12060.2|12059.3|12064.3|12063.4|12069.9|12069|12060.1|12059.2|983
1658910600000|2022-07-27 08:30:00|12064.4|12063.5|12064.1|12062.6|12067.7|12066.6|12061.9|12061|713
1658910900000|2022-07-27 08:35:00|12063.6|12062.7|12059|12058.1|12065.7|12064.8|12056.3|12055.2|855
1658911200000|2022-07-27 08:40:00|12059.2|12058.3|12056.9|12056|12060.2|12059.3|12054.9|12054|688
1658911500000|2022-07-27 08:45:00|12056.8|12055.9|12052.2|12051.3|12060|12059.1|12052|12051.1|640
1658911800000|2022-07-27 08:50:00|12052.1|12051.2|12063.3|12062.4|12064.4|12063.3|12052.1|12051.2|714
1658912100000|2022-07-27 08:55:00|12063.2|12062.3|12060.4|12059.5|12067.1|12066.1|12059|12057.9|960
1658912400000|2022-07-27 09:00:00|12060.3|12059.4|12062.6|12061.7|12063.1|12062.1|12057.7|12056.8|918
1658912700000|2022-07-27 09:05:00|12062.4|12061.5|12069.3|12068.4|12069.7|12068.8|12061.8|12060.9|797
1658913000000|2022-07-27 09:10:00|12069.1|12068.2|12073.5|12072.6|12074.8|12073.9|12068.2|12067.3|737
1658913300000|2022-07-27 09:15:00|12073.4|12072.5|12074.8|12073.9|12076.2|12075.3|12072|12071|694
1658913600000|2022-07-27 09:20:00|12074.7|12073.8|12069.2|12068.3|12074.9|12074|12069.1|12068.2|652
1658913900000|2022-07-27 09:25:00|12069.1|12068.2|12072.5|12071.6|12073.4|12072.5|12067.2|12066.3|522
1658914200000|2022-07-27 09:30:00|12072.6|12071.7|12074.8|12073.9|12075.1|12074.2|12070.9|12070|637
1658914500000|2022-07-27 09:35:00|12074.9|12074|12085.2|12084.3|12088.3|12087.4|12072.4|12071.4|1109
1658914800000|2022-07-27 09:40:00|12085.3|12084.4|12079.9|12079|12086.5|12085.6|12078.1|12077.2|760
1658915100000|2022-07-27 09:45:00|12079.3|12078.4|12077|12076.1|12082|12081.1|12075.8|12074.9|717
1658915400000|2022-07-27 09:50:00|12076.9|12076|12073.8|12072.9|12077.8|12076.9|12072|12071.1|926
1658915700000|2022-07-27 09:55:00|12073.7|12072.8|12070.7|12069.8|12074.3|12073.4|12068.1|12067.2|766
1658916000000|2022-07-27 10:00:00|12070.8|12069.9|12070.2|12069.3|12070.9|12070|12063|12062.1|696
1658916300000|2022-07-27 10:05:00|12070.8|12069.9|12066.5|12065.6|12072|12071.1|12065.1|12064.2|692
1658916600000|2022-07-27 10:10:00|12066.4|12065.5|12066.5|12065.6|12071.3|12070.4|12065.1|12064.2|738
1658916900000|2022-07-27 10:15:00|12066.6|12065.7|12064.9|12064|12072|12071.1|12064.8|12063.9|837
1658917200000|2022-07-27 10:20:00|12064.8|12063.9|12068.1|12067.2|12068.3|12067.4|12063.1|12062.2|571
1658917500000|2022-07-27 10:25:00|12068.2|12067.3|12064.3|12063.4|12068.6|12067.7|12062.2|12061.3|686
1658917800000|2022-07-27 10:30:00|12064.2|12063.3|12065.9|12065|12069.1|12068.2|12061.9|12060.9|663
1658918100000|2022-07-27 10:35:00|12066|12065.1|12065.6|12064.7|12068.1|12067.2|12061|12060.1|772
1658918400000|2022-07-27 10:40:00|12065.7|12064.8|12062.5|12061.6|12067.3|12066.4|12061.9|12061|755
1658918700000|2022-07-27 10:45:00|12061.9|12061|12059.7|12058.8|12062.8|12061.9|12058.4|12057.5|499
1658919000000|2022-07-27 10:50:00|12059.8|12058.9|12061.4|12060.5|12063.2|12062.1|12057.2|12056|691
1658919300000|2022-07-27 10:55:00|12061.3|12060.4|12059.8|12058.3|12062.2|12061|12057.3|12056.4|822
1658919600000|2022-07-27 11:00:00|12059.1|12058.2|12065.1|12064.2|12070.4|12069.5|12058.9|12057.8|1025
1658919900000|2022-07-27 11:05:00|12065.2|12064.3|12070|12069.1|12072.5|12071.6|12064.6|12063.7|801
1658920200000|2022-07-27 11:10:00|12070.1|12069.2|12074.9|12074|12075.8|12074.9|12069.8|12068.9|800
1658920500000|2022-07-27 11:15:00|12074.8|12073.9|12069.7|12068.8|12075.2|12074.3|12068.9|12068|682
1658920800000|2022-07-27 11:20:00|12069.8|12068.9|12068.5|12067.6|12072.6|12071.7|12067.7|12066.8|814
1658921100000|2022-07-27 11:25:00|12068.8|12067.9|12068.7|12067.8|12072.3|12071.4|12067.6|12066.7|628
1658921400000|2022-07-27 11:30:00|12068.6|12067.7|12072.9|12072|12073.2|12072.3|12067.2|12066.3|887
1658921700000|2022-07-27 11:35:00|12073.5|12072.6|12072.3|12071.4|12074.4|12073.5|12069.5|12068.6|726
1658922000000|2022-07-27 11:40:00|12072.4|12071.5|12073.5|12072.6|12074.8|12073.9|12069.6|12068.7|785
1658922300000|2022-07-27 11:45:00|12073.2|12072.3|12072.8|12071.9|12074|12073.1|12070.6|12069.7|773
1658922600000|2022-07-27 11:50:00|12072.7|12071.8|12069.3|12068.4|12075.8|12074.9|12069|12068.1|869
1658922900000|2022-07-27 11:55:00|12069.4|12068.5|12065.6|12064.7|12070.7|12069.8|12063.7|12062.8|876
1658923200000|2022-07-27 12:00:00|12065.7|12064.8|12065.8|12064.9|12068|12067.1|12063.5|12062.6|867
1658923500000|2022-07-27 12:05:00|12065.6|12064.7|12059.2|12058.3|12067|12066.1|12057.2|12056.3|867
1658923800000|2022-07-27 12:10:00|12059.1|12058.2|12065.2|12064.3|12066.2|12065.3|12059|12058.1|762
1658924100000|2022-07-27 12:15:00|12065.3|12064.4|12068.9|12068|12068.9|12068|12060.7|12059.8|926
1658924400000|2022-07-27 12:20:00|12068.5|12067.6|12065.9|12065|12069.2|12068.3|12064.8|12063.9|800
1658924700000|2022-07-27 12:25:00|12065.6|12064.7|12066|12062.5|12066.2|12065|12061.6|12060.7|635
1658925000000|2022-07-27 12:30:00|12066.1|12063|12055.8|12054.9|12066.1|12063|12052.8|12051.9|1225
1658925300000|2022-07-27 12:35:00|12055.7|12054.8|12054.7|12053.8|12058.9|12058|12052.8|12051.9|983
1658925600000|2022-07-27 12:40:00|12054.8|12053.9|12050.1|12049.2|12054.8|12053.9|12043.9|12042.7|880
1658925900000|2022-07-27 12:45:00|12050|12049.1|12050.1|12049.2|12051.1|12050.2|12045.1|12044.2|698
1658926200000|2022-07-27 12:50:00|12050|12049.1|12047.3|12046.4|12050.5|12049.6|12044.3|12043.4|869
1658926500000|2022-07-27 12:55:00|12047.2|12046.3|12047.4|12046.5|12052.2|12051.3|12043.1|12042.2|873
1658926800000|2022-07-27 13:00:00|12047.5|12046.6|12036.3|12035.4|12048.1|12047.2|12035.8|12034.9|803
1658927100000|2022-07-27 13:05:00|12036.4|12035.5|12038.5|12037.6|12044.2|12043.3|12036.1|12035.2|865
1658927400000|2022-07-27 13:10:00|12038.6|12037.7|12046.7|12045.8|12047|12046.1|12037.9|12037|815
1658927700000|2022-07-27 13:15:00|12046.6|12045.7|12045.3|12044.4|12050.8|12049.9|12044.9|12044|833
1658928000000|2022-07-27 13:20:00|12045.2|12044.3|12056.2|12055.3|12056.5|12055.6|12041.6|12040.7|859
1658928300000|2022-07-27 13:25:00|12056.3|12055.4|12045.2|12044.3|12056.3|12055.4|12045.1|12044.2|775
1658928600000|2022-07-27 13:30:00|12045.3|12044.4|12057.6|12056.7|12059.1|12058.2|12043|12042.1|1260
1658928900000|2022-07-27 13:35:00|12057.7|12056.8|12049.1|12048.2|12058.4|12057.5|12046|12045.1|1043
1658929200000|2022-07-27 13:40:00|12049.2|12048.3|12046|12045.1|12055.6|12054.7|12039.6|12038.7|1217
1658929500000|2022-07-27 13:45:00|12045.9|12045|12040|12039.1|12046.4|12045.5|12036.1|12035.2|952
1658929800000|2022-07-27 13:50:00|12039.9|12039|12040.6|12039.7|12042.2|12041.3|12035.7|12034.8|949
1658930100000|2022-07-27 13:55:00|12040.5|12039.6|12049.2|12048.3|12050.3|12049.4|12039.7|12038.8|910
1658930400000|2022-07-27 14:00:00|12049.1|12048.2|12056.2|12055.3|12056.5|12055.5|12049.1|12048.2|1090
1658930700000|2022-07-27 14:05:00|12056.1|12055.2|12041.3|12040.4|12058.3|12057.4|12039|12038.1|1152
1658931000000|2022-07-27 14:10:00|12041.5|12040.6|12042.5|12041.6|12048.4|12047.5|12041.5|12040.6|928
1658931300000|2022-07-27 14:15:00|12042.7|12041.8|12044.4|12043.5|12049.2|12048.3|12041.9|12041|827
1658931600000|2022-07-27 14:20:00|12044.3|12043.4|12037.8|12036.9|12047|12046.1|12036|12035.1|1001
1658931900000|2022-07-27 14:25:00|12037.9|12037|12031.2|12030.3|12039|12038.1|12030.5|12029.6|894
1658932200000|2022-07-27 14:30:00|12031.3|12030.4|12028.9|12028|12032.3|12031.4|12023.2|12022.3|928
1658932500000|2022-07-27 14:35:00|12029.1|12028.2|12031.7|12030.8|12037.5|12036.6|12027.2|12026.3|930
1658932800000|2022-07-27 14:40:00|12031.8|12030.9|12030.6|12029.7|12037|12036.1|12030|12029.1|748
1658933100000|2022-07-27 14:45:00|12030.5|12029.6|12035.7|12034.8|12043.2|12041.9|12028.6|12027.7|940
1658933400000|2022-07-27 14:50:00|12035.8|12034.9|12030.7|12029.8|12037.3|12036.4|12023.1|12022.2|1219
1658933700000|2022-07-27 14:55:00|12030.6|12029.7|12033.1|12032.2|12034.5|12033.6|12021.8|12020.9|1335
1658934000000|2022-07-27 15:00:00|12033.2|12032.3|12033.5|12032.6|12038.7|12037.8|12031.1|12030.2|1167
1658934300000|2022-07-27 15:05:00|12033.6|12032.7|12035.3|12034.4|12037.2|12036.3|12030.4|12029.5|1073
1658934600000|2022-07-27 15:10:00|12035.2|12034.3|12047.6|12046.7|12048|12047.1|12033.5|12032.6|984
1658934900000|2022-07-27 15:15:00|12047.5|12046.6|12050.5|12049.6|12051.2|12050.3|12047.5|12046.6|779
1658935200000|2022-07-27 15:20:00|12050.6|12049.7|12044.7|12043.8|12051.9|12051|12044.7|12043.8|730
1658935500000|2022-07-27 15:25:00|12044.8|12043.9|12044|12043.1|12046.2|12045.3|12041.5|12040.6|643
1658935800000|2022-07-27 15:30:00|12043.5|12042.6|12043.2|12042.3|12046.4|12045.5|12041.1|12040.2|819
1658936100000|2022-07-27 15:35:00|12042.9|12042|12040|12039.1|12045.9|12045|12039.2|12038.3|685
1658936400000|2022-07-27 15:40:00|12040.1|12039.2|12039.3|12038.4|12042.5|12041.6|12037.2|12036.3|599
1658936700000|2022-07-27 15:45:00|12039.4|12038.5|12032.2|12031.3|12043.3|12042.4|12032.1|12031.2|784
1658937000000|2022-07-27 15:50:00|12032.1|12031.2|12023.7|12022.8|12032.8|12031.9|12021|12019.9|948
1658937300000|2022-07-27 15:55:00|12023.8|12022.9|12025.5|12024.6|12033.8|12032.8|12023.6|12022.7|1100
1658937600000|2022-07-27 16:00:00|12025.7|12024.8|12033.7|12032.8|12034.1|12032.9|12024.3|12023.1|1180
1658937900000|2022-07-27 16:05:00|12033.6|12032.7|12034.6|12033.7|12036.1|12034.9|12032.4|12031.5|765
1658938200000|2022-07-27 16:10:00|12034.5|12033.6|12040.7|12039.8|12041.1|12040.1|12032.9|12032|845
1658938500000|2022-07-27 16:15:00|12040.6|12039.7|12033|12032.1|12042.6|12041.7|12032.9|12032|620
1658938800000|2022-07-27 16:20:00|12033.3|12032.4|12032.1|12031.2|12033.6|12032.7|12030.1|12029.2|588
1658939100000|2022-07-27 16:25:00|12031.9|12031|12033|12032.1|12034.5|12033.6|12028.2|12027.3|505
1658939400000|2022-07-27 16:30:00|12032.6|12031.7|12035.2|12034.3|12035.6|12034.7|12032.2|12031.3|729
1658939700000|2022-07-27 16:35:00|12035.3|12034.4|12032.5|12031.6|12036.8|12035.9|12032.4|12031.5|427
1658940000000|2022-07-27 16:40:00|12032.3|12031.4|12040.3|12039.4|12040.6|12039.7|12031.7|12030.8|628
1658940300000|2022-07-27 16:45:00|12040.1|12039.2|12041.8|12040.9|12044.9|12043.8|12039.6|12038.7|568
1658940600000|2022-07-27 16:50:00|12041.7|12040.8|12045.2|12044.3|12045.2|12044.3|12040.8|12039.9|493
1658940900000|2022-07-27 16:55:00|12045.1|12044.2|12039|12038.1|12046.1|12045.2|12038.8|12037.9|520
1658941200000|2022-07-27 17:00:00|12039.3|12038.4|12044.2|12043.3|12044.7|12043.6|12038.7|12037.8|701
1658941500000|2022-07-27 17:05:00|12044.1|12043.2|12044.1|12043.2|12045.5|12044.6|12042.4|12041.5|505
1658941800000|2022-07-27 17:10:00|12044|12043.1|12046.7|12045.8|12047.4|12046.5|12043.3|12042.4|576
1658942100000|2022-07-27 17:15:00|12046.8|12045.9|12047.4|12046.5|12049.4|12048.5|12046.5|12045.6|465
1658942400000|2022-07-27 17:20:00|12047.3|12046.4|12049.1|12048.2|12049.9|12049|12047.2|12045.8|574
1658942700000|2022-07-27 17:25:00|12049.2|12048.3|12045.4|12044.5|12049.6|12048.7|12045.3|12044.4|614
1658943000000|2022-07-27 17:30:00|12045.5|12044.6|12039.8|12038.9|12045.5|12044.6|12039.3|12038.4|625
1658943300000|2022-07-27 17:35:00|12039.7|12038.8|12050|12049.1|12050.2|12049.3|12039.5|12038.6|514
1658943600000|2022-07-27 17:40:00|12050.2|12049.3|12054.5|12053.6|12055|12054.1|12050|12049.1|615
1658943900000|2022-07-27 17:45:00|12054.4|12053.5|12060.8|12059.9|12062|12061.1|12051.6|12050.7|502
1658944200000|2022-07-27 17:50:00|12060.7|12059.8|12057.8|12056.9|12063.8|12062.7|12055.9|12054.6|712
1658944500000|2022-07-27 17:55:00|12058.1|12056.6|12047.8|12041.7|12058.7|12057.4|12045.3|12036.3|932
1658944800000|2022-07-27 18:00:00|12047.4|12042.6|12069.2|12067.5|12078.5|12076.4|12047.1|12039.5|2242
1658945100000|2022-07-27 18:05:00|12070.5|12068.3|12060.8|12059.3|12070.8|12068.9|12055.7|12054.2|2126
1658945400000|2022-07-27 18:10:00|12060.6|12059.1|12066.6|12065|12073.6|12071.9|12060.2|12058.7|1902
1658945700000|2022-07-27 18:15:00|12066.7|12065.1|12072.5|12071|12075.5|12074|12064.8|12063.3|1433
1658946000000|2022-07-27 18:20:00|12072.6|12071.1|12068.5|12067|12077.7|12076.2|12066.4|12064.9|1344
1658946300000|2022-07-27 18:25:00|12068.6|12067.1|12066.6|12065.1|12073.1|12071.6|12065.1|12063.8|1491
1658946600000|2022-07-27 18:30:00|12066.8|12065.3|12041.6|12040|12067.7|12066.2|12030.9|12028.7|2185
1658946900000|2022-07-27 18:35:00|12041.7|12040.1|12083.9|12081.9|12088.8|12087.3|12039.1|12035|2545
1658947200000|2022-07-27 18:40:00|12083.7|12081.8|12120.9|12119.4|12138.6|12136.2|12083.2|12081.5|2611
1658947500000|2022-07-27 18:45:00|12121|12119.2|12119.7|12117.6|12133.7|12131.6|12113.9|12112.2|2499
1658947800000|2022-07-27 18:50:00|12119.9|12117.7|12171|12169.3|12174.9|12173.2|12119.9|12117.7|2462
1658948100000|2022-07-27 18:55:00|12169.1|12167.6|12167.2|12165.7|12178.5|12176.9|12161.8|12159.6|2242
1658948400000|2022-07-27 19:00:00|12167.4|12165.9|12167|12164.8|12174.3|12172.4|12156.2|12154.1|2243
1658948700000|2022-07-27 19:05:00|12166.9|12165|12164.2|12162.7|12173.8|12171.7|12161.6|12159.3|2046
1658949000000|2022-07-27 19:10:00|12164.4|12162.8|12168.4|12166.5|12181.3|12179.8|12163.8|12162.3|2188
1658949300000|2022-07-27 19:15:00|12168.3|12166.6|12168.1|12166.6|12176.3|12174.8|12165.8|12164.1|1998
1658949600000|2022-07-27 19:20:00|12168.6|12167.1|12166.2|12164.7|12170.6|12169.1|12162.1|12160.1|1883
1658949900000|2022-07-27 19:25:00|12166.3|12164.8|12174.2|12172.7|12174.6|12173.1|12163.2|12161.1|1302
1658950200000|2022-07-27 19:30:00|12174.1|12172.6|12185.4|12183.9|12187.3|12185.8|12173.9|12171.8|1508
1658950500000|2022-07-27 19:35:00|12185.3|12183.8|12166.2|12165.3|12186.6|12185.1|12166.2|12165.3|1324
1658950800000|2022-07-27 19:40:00|12166.3|12164.8|12167.3|12165.8|12173.5|12172.1|12165.9|12164.6|1164
1658951100000|2022-07-27 19:45:00|12166.8|12165.3|12163.9|12162.4|12173.3|12172.1|12163|12161.7|913
1658951400000|2022-07-27 19:50:00|12163.6|12162.1|12165.5|12164.6|12168.1|12167.2|12159.6|12158.4|944
1658951700000|2022-07-27 19:55:00|12165.4|12164.5|12166.8|12165.9|12169|12168.1|12162.4|12161.5|929
1658952000000|2022-07-27 20:00:00|12166.5|12165.6|12159.7|12158.2|12166.5|12165.6|12158.8|12157.5|931
1658952300000|2022-07-27 20:05:00|12159.6|12158.1|12159.1|12158.2|12162.5|12161.4|12156.3|12155.1|802
1658952600000|2022-07-27 20:10:00|12159|12158.1|12156.6|12155.7|12161.7|12160.5|12156.5|12155.3|498
1658952900000|2022-07-27 20:15:00|12156.7|12155.8|12160.4|12158.9|12161.2|12159.7|12155.3|12154|591
1658953200000|2022-07-27 20:20:00|12160.3|12158.8|12158.2|12156.7|12160.4|12158.9|12156.6|12155.1|485
1658953500000|2022-07-27 20:25:00|12158.1|12156.6|12154.2|12152.7|12158.1|12156.6|12153.1|12151.6|504
1658953800000|2022-07-27 20:30:00|12154.3|12152.8|12158.7|12156.5|12158.8|12157.3|12154.2|12152.7|187
1658954100000|2022-07-27 20:35:00|12158.4|12156.9|12158.4|12156.9|12159.4|12157.7|12158.3|12156.5|132
1658954400000|2022-07-27 20:40:00|12158.5|12157|12156.7|12155.2|12158.5|12157|12156.2|12154.6|214
1658954700000|2022-07-27 20:45:00|12156.6|12155.1|12155.3|12153|12159.1|12157.3|12154.9|12152.6|573
1658955000000|2022-07-27 20:50:00|12155.4|12152.9|12159.9|12157.3|12160.4|12158.2|12154.8|12152.6|548
1658955300000|2022-07-27 20:55:00|12160|12156.9|12163.3|12152.3|12164.5|12158|12157.1|12151.7|640
1658955600000|2022-07-27 21:00:00|12163.6|12152.6|12168.4|12157.4|12171.7|12160.7|12162.6|12151.6|54
1658955900000|2022-07-27 21:05:00|12165.8|12154.8|12155.1|12146.7|12169.7|12158.7|12153|12143.7|122
1658956200000|2022-07-27 21:10:00|12157.3|12146.3|12164.2|12153.2|12166|12155|12152.4|12144|1181
1658956500000|2022-07-27 21:15:00|12163.9|12152.9|12163.6|12152.6|12169.5|12158.5|12157.5|12146.5|832
1658956800000|2022-07-27 21:20:00|12164.3|12153.3|12160.8|12149.8|12168.6|12157.6|12157.5|12146.5|258
1658957100000|2022-07-27 21:25:00|12161|12150|12160.3|12154.8|12165.3|12155.1|12159.4|12150|265
1658957400000|2022-07-27 21:30:00|12160.6|12155.4|12161.9|12154.9|12165.6|12155.7|12158.8|12152.2|196
1658957700000|2022-07-27 21:35:00|12161.8|12155.1|12160.6|12153.8|12165.6|12155.4|12159|12152.3|237
1658958000000|2022-07-27 21:40:00|12160.8|12154.2|12160|12153|12164.4|12155.2|12158.3|12151|290
1658958300000|2022-07-27 21:45:00|12160.1|12153.1|12162.4|12155.4|12165.1|12156.7|12159.7|12152.4|194
1658958600000|2022-07-27 21:50:00|12162|12155.3|12161.3|12155.5|12165.7|12156.7|12160.3|12153.9|200
1658958900000|2022-07-27 21:55:00|12160.8|12155.6|12161.5|12156|12165.1|12156.7|12159.6|12153|166
1658959200000|2022-07-27 22:00:00|12160.2|12154.2|12157.4|12154.8|12169.7|12160.7|12156.3|12152.6|1721
1658959500000|2022-07-27 22:05:00|12157.8|12154.7|12154|12151.6|12158.1|12155.4|12154|12151.4|1860
1658959800000|2022-07-27 22:10:00|12154.6|12151.7|12156.2|12153.7|12157.1|12155|12153.4|12151.4|1636
1658960100000|2022-07-27 22:15:00|12156.3|12153.6|12156.1|12154.6|12157.5|12155.5|12155.7|12153.4|1589
1658960400000|2022-07-27 22:20:00|12156.7|12154.2|12155.5|12153.3|12156.9|12154.4|12154.8|12152.7|991
1658960700000|2022-07-27 22:25:00|12155.6|12153.4|12156|12154.5|12157.7|12155.6|12154.9|12152.6|721
1658961000000|2022-07-27 22:30:00|12155.9|12154.4|12154.4|12152|12156.4|12154.5|12152.6|12150|1142
1658961300000|2022-07-27 22:35:00|12153.9|12151.5|12151.2|12149|12154.5|12152.3|12150.8|12148.6|893
1658961600000|2022-07-27 22:40:00|12151.4|12149.1|12150.6|12148.2|12151.9|12149.8|12149.8|12147.8|487
1658961900000|2022-07-27 22:45:00|12150.7|12148.1|12152.5|12151|12155.2|12152.7|12150.7|12148.1|619
1658962200000|2022-07-27 22:50:00|12152.9|12150.8|12153.8|12151.3|12154|12151.8|12151.7|12149.3|1033
1658962500000|2022-07-27 22:55:00|12153.9|12151.2|12157.7|12155.2|12157.8|12155.2|12152.9|12150.7|945
1658962800000|2022-07-27 23:00:00|12157.5|12155.1|12160.2|12158.7|12161.9|12159.9|12156.8|12155|878
1658963100000|2022-07-27 23:05:00|12160.5|12158.3|12160.1|12158.6|12162|12160.4|12159.7|12158.1|436
1658963400000|2022-07-27 23:10:00|12160|12158.5|12164.7|12163.2|12165.1|12163.6|12159.6|12158.4|543
1658963700000|2022-07-27 23:15:00|12164.8|12163.3|12166.2|12164.7|12168.7|12167.2|12164.5|12163.2|526
1658964000000|2022-07-27 23:20:00|12166.1|12164.6|12166|12164.5|12167|12165.5|12164.5|12163.3|482
1658964300000|2022-07-27 23:25:00|12166.2|12164.7|12166.5|12165|12166.9|12165.1|12164.6|12163.1|351
1658964600000|2022-07-27 23:30:00|12166.4|12164.9|12169|12167.5|12169.1|12167.6|12164.4|12163.1|463
1658964900000|2022-07-27 23:35:00|12168.9|12167.4|12166.7|12165.2|12169.2|12167.6|12165.2|12163.7|536
1658965200000|2022-07-27 23:40:00|12166.8|12165.3|12166.7|12165.2|12169.3|12168|12165.7|12164.2|552
1658965500000|2022-07-27 23:45:00|12166.6|12165.1|12164.8|12163.9|12169.4|12167.9|12164.8|12163.3|502
1658965800000|2022-07-27 23:50:00|12164.7|12163.8|12167|12165.5|12167.8|12166.8|12164.4|12163.1|408
1658966100000|2022-07-27 23:55:00|12167.1|12165.6|12162.9|12161.4|12168.3|12166.8|12161.8|12160.7|432
1658966400000|2022-07-28 00:00:00|12162.7|12161.8|12165.8|12164.9|12171|12170.1|12162.6|12161.7|723
1658966700000|2022-07-28 00:05:00|12165.9|12165|12160.2|12158.7|12170.5|12169.3|12159.7|12158.4|797
1658967000000|2022-07-28 00:10:00|12160.4|12158.9|12157.7|12156.2|12161.3|12160.4|12156.3|12155.1|605
1658967300000|2022-07-28 00:15:00|12157.8|12156.3|12152.3|12150.8|12158.8|12157.3|12151.9|12150.3|780
1658967600000|2022-07-28 00:20:00|12152.4|12150.9|12152|12150.5|12154.5|12153.3|12149.8|12148.4|704
1658967900000|2022-07-28 00:25:00|12152.3|12150.8|12144.5|12143|12152.3|12150.8|12144.4|12142.9|516
1658968200000|2022-07-28 00:30:00|12144.7|12143.2|12151.3|12150.4|12152.4|12151|12144.4|12143.2|503
1658968500000|2022-07-28 00:35:00|12151.4|12150.5|12147.8|12146.3|12152.6|12151.5|12146.9|12144.9|493
1658968800000|2022-07-28 00:40:00|12147.5|12146.6|12143.9|12142.4|12148.8|12147.2|12143.1|12141.6|565
1658969100000|2022-07-28 00:45:00|12144.1|12142.6|12147.5|12146|12149|12147.4|12142.9|12141.5|574
1658969400000|2022-07-28 00:50:00|12147.6|12146.1|12148.8|12147.3|12151.7|12150.2|12146.8|12145.5|598
1658969700000|2022-07-28 00:55:00|12148.9|12147.4|12149.5|12148|12152.4|12151.2|12146.8|12145.2|565
1658970000000|2022-07-28 01:00:00|12149.8|12148.3|12154.6|12153.1|12158.1|12156.6|12146.7|12145.7|966
1658970300000|2022-07-28 01:05:00|12154.7|12153.2|12156.8|12155.3|12157.2|12156.2|12150.7|12149.5|924
1658970600000|2022-07-28 01:10:00|12156.9|12155.4|12159.3|12157.8|12161.8|12160.9|12152.7|12151.4|788
1658970900000|2022-07-28 01:15:00|12159.4|12157.9|12161.8|12160.9|12162.4|12161.2|12156.7|12155.5|912
1658971200000|2022-07-28 01:20:00|12162.1|12161.2|12156.3|12155.4|12162.8|12161.5|12156.3|12155.4|1069
1658971500000|2022-07-28 01:25:00|12156.4|12155.5|12165.1|12163.6|12166.5|12164.3|12151|12149.6|1073
1658971800000|2022-07-28 01:30:00|12165.4|12163.3|12182.2|12180.7|12184.3|12182.8|12162.9|12160.8|1377
1658972100000|2022-07-28 01:35:00|12182.3|12180.8|12178.8|12177.3|12187.5|12186|12175.5|12173.1|1159
1658972400000|2022-07-28 01:40:00|12178.7|12177.2|12173.1|12171.6|12180.5|12178.5|12168.1|12166.6|1039
1658972700000|2022-07-28 01:45:00|12172.6|12171.1|12179.4|12177.9|12180.4|12178.9|12172.5|12171|982
1658973000000|2022-07-28 01:50:00|12179.3|12177.8|12173.4|12171.9|12182.3|12180.7|12171.8|12170.3|1064
1658973300000|2022-07-28 01:55:00|12173.5|12172|12168.6|12167.1|12175.5|12174|12166.5|12165.4|1046
1658973600000|2022-07-28 02:00:00|12168.7|12167.2|12165.6|12164.1|12169.5|12168.1|12163.9|12162.7|1062
1658973900000|2022-07-28 02:05:00|12165.5|12164|12159.9|12158.4|12168|12166.8|12159.7|12158.4|774
1658974200000|2022-07-28 02:10:00|12159.6|12158.7|12163.6|12162.1|12164.8|12163.4|12156.7|12155.4|849
1658974500000|2022-07-28 02:15:00|12163.7|12162.2|12164|12162.5|12164.2|12162.7|12161.1|12159.2|866
1658974800000|2022-07-28 02:20:00|12164.5|12163|12163|12161.5|12166.1|12164.1|12162.3|12160.5|726
1658975100000|2022-07-28 02:25:00|12163.1|12161.6|12165.4|12163.9|12168.1|12166.8|12163.1|12161.6|672
1658975400000|2022-07-28 02:30:00|12165.5|12164|12164.6|12163.1|12166.4|12164.9|12162.1|12160.6|710
1658975700000|2022-07-28 02:35:00|12164.5|12163|12166.8|12165.3|12169.6|12168.1|12164.3|12162.8|584
1658976000000|2022-07-28 02:40:00|12167|12165.5|12166.1|12164.6|12169.1|12167.3|12165|12163.2|627
1658976300000|2022-07-28 02:45:00|12166|12164.5|12169.6|12168.1|12169.9|12168.6|12165|12163.5|433
1658976600000|2022-07-28 02:50:00|12169.5|12168|12168.6|12167.1|12172.4|12170.9|12166.7|12165.4|659
1658976900000|2022-07-28 02:55:00|12168.8|12167.7|12169.7|12168.8|12171.5|12170.2|12168.8|12167.5|413
1658977200000|2022-07-28 03:00:00|12169.6|12168.7|12174|12173.1|12174.3|12173.1|12168.5|12167.6|554
1658977500000|2022-07-28 03:05:00|12174.1|12173.2|12176.7|12175.8|12178.3|12177|12173.7|12172.6|458
1658977800000|2022-07-28 03:10:00|12176.8|12175.9|12175.3|12174.4|12177.8|12176.7|12174.3|12173.1|485
1658978100000|2022-07-28 03:15:00|12175.4|12174.5|12171|12170.1|12175.5|12174.6|12170.9|12170|368
1658978400000|2022-07-28 03:20:00|12171.5|12170.6|12173.9|12173|12174.9|12174|12168.8|12167.9|451
1658978700000|2022-07-28 03:25:00|12173.8|12172.9|12173.6|12172.1|12175.7|12174.8|12172.5|12171.4|413
1658979000000|2022-07-28 03:30:00|12173.9|12172.7|12171.1|12170.2|12173.9|12172.7|12168.7|12167.4|436
1658979300000|2022-07-28 03:35:00|12171.2|12170.3|12169.7|12168.8|12171.7|12170.6|12168.2|12167.1|364
1658979600000|2022-07-28 03:40:00|12169.6|12168.7|12166.8|12165.9|12170.4|12169.5|12166.7|12165.6|465
1658979900000|2022-07-28 03:45:00|12166.9|12166|12163.5|12162.6|12166.9|12166|12161.6|12160.6|435
1658980200000|2022-07-28 03:50:00|12163.6|12162.7|12160.6|12159.7|12164|12163.1|12160.1|12159.1|559
1658980500000|2022-07-28 03:55:00|12160.5|12159.6|12165.4|12164.5|12166.3|12165.4|12160.4|12159.5|436
1658980800000|2022-07-28 04:00:00|12165.5|12164.6|12162.6|12161.7|12167.3|12166.4|12161.6|12160.5|546
1658981100000|2022-07-28 04:05:00|12162.7|12161.8|12158.1|12157.2|12163.2|12162.3|12156.9|12156|440
1658981400000|2022-07-28 04:10:00|12158|12157.1|12157.9|12156.4|12159.4|12158.5|12154.7|12153.3|627
1658981700000|2022-07-28 04:15:00|12158|12156.5|12157|12156.1|12162.1|12160.9|12156.9|12156|527
1658982000000|2022-07-28 04:20:00|12157.4|12155.9|12160.4|12159.5|12161.6|12160.4|12157.3|12155.8|426
1658982300000|2022-07-28 04:25:00|12160.3|12159.4|12164.8|12163.3|12166.2|12164.7|12159.6|12158.5|629
1658982600000|2022-07-28 04:30:00|12164.9|12163.4|12157.9|12156.4|12171.6|12170.1|12157.6|12156.1|1221
1658982900000|2022-07-28 04:35:00|12158|12156.5|12161.9|12161|12164.2|12162.4|12157.5|12155.8|623
1658983200000|2022-07-28 04:40:00|12161.8|12160.9|12163|12162.1|12165.2|12164|12161.8|12160.9|479
1658983500000|2022-07-28 04:45:00|12163.1|12162.2|12164.9|12163.4|12165.7|12164.4|12160.9|12159.7|439
1658983800000|2022-07-28 04:50:00|12164.5|12163|12161.6|12160.7|12167.4|12165.9|12161.5|12160.6|343
1658984100000|2022-07-28 04:55:00|12161.4|12160.5|12160.2|12159.3|12166|12165.1|12160.1|12159.2|424
1658984400000|2022-07-28 05:00:00|12160.1|12159.2|12159.9|12159|12163.7|12162.8|12158.8|12157.9|427
1658984700000|2022-07-28 05:05:00|12159.8|12158.9|12155.8|12154.9|12159.8|12158.9|12154.4|12153.5|353
1658985000000|2022-07-28 05:10:00|12155.7|12154.8|12160.9|12160|12162.4|12161.5|12155.7|12154.8|462
1658985300000|2022-07-28 05:15:00|12161|12160.1|12162.8|12161.9|12164.1|12163.2|12159.4|12158.5|356
1658985600000|2022-07-28 05:20:00|12162.7|12161.8|12164.7|12163.8|12165|12164.1|12161.6|12160.7|325
1658985900000|2022-07-28 05:25:00|12164.8|12163.9|12165|12164.1|12165.7|12164.7|12162.3|12161|265
1658986200000|2022-07-28 05:30:00|12164.9|12164|12167.7|12166.8|12169.5|12168.6|12164.1|12163.2|505
1658986500000|2022-07-28 05:35:00|12167.8|12166.9|12167.4|12165.9|12168.6|12167.4|12165.7|12164.8|392
1658986800000|2022-07-28 05:40:00|12167.1|12166.2|12170.5|12169.6|12171|12170.1|12164.7|12163.8|479
1658987100000|2022-07-28 05:45:00|12170.4|12169.5|12175.4|12173.9|12177.4|12176.2|12169|12168.1|527
1658987400000|2022-07-28 05:50:00|12175.3|12173.8|12177.8|12176.9|12182.1|12181|12174.6|12173.3|766
1658987700000|2022-07-28 05:55:00|12177.6|12176.3|12178.4|12176.9|12180.6|12179.5|12175.6|12174.5|865
1658988000000|2022-07-28 06:00:00|12178.5|12177|12180|12179.1|12180.4|12179.5|12173.8|12172.9|1004
1658988300000|2022-07-28 06:05:00|12180.3|12178.8|12180.8|12179.3|12184.6|12183.4|12178.5|12177.5|974
1658988600000|2022-07-28 06:10:00|12180.7|12179.2|12175.5|12174.6|12182.3|12181.4|12175.4|12174.1|662
1658988900000|2022-07-28 06:15:00|12175.2|12174.3|12171.6|12170.1|12175.9|12175|12169.4|12168.1|856
1658989200000|2022-07-28 06:20:00|12171.3|12170.4|12170.2|12169.3|12172.8|12171.7|12167.8|12166.5|818
1658989500000|2022-07-28 06:25:00|12170.1|12169.2|12173.1|12172.2|12173.5|12172.6|12166.6|12165.7|669
1658989800000|2022-07-28 06:30:00|12173.7|12172.8|12174.3|12173.4|12180.3|12179.2|12170.5|12169.6|891
1658990100000|2022-07-28 06:35:00|12174.2|12173.3|12177.8|12176.9|12181.4|12180|12173.8|12172.3|819
1658990400000|2022-07-28 06:40:00|12177.7|12176.8|12176.9|12175.4|12178.1|12176.9|12172.7|12171.6|686
1658990700000|2022-07-28 06:45:00|12176.7|12175.8|12162.8|12161.9|12176.8|12175.9|12160.5|12158.8|1016
1658991000000|2022-07-28 06:50:00|12162.9|12162|12162.1|12161.2|12163.8|12162.5|12155.8|12154.8|1096
1658991300000|2022-07-28 06:55:00|12162.3|12161.4|12171.6|12170.1|12175.2|12173.5|12159.6|12158.3|1173
1658991600000|2022-07-28 07:00:00|12171.7|12170.8|12173.2|12172.3|12177.8|12176.9|12168.7|12167.8|1444
1658991900000|2022-07-28 07:05:00|12173.1|12172.2|12169.8|12168.9|12176.3|12175.3|12168.1|12167.1|1237
1658992200000|2022-07-28 07:10:00|12169.7|12168.8|12171.3|12169.8|12172.5|12171.2|12158.8|12157.8|1145
1658992500000|2022-07-28 07:15:00|12171.2|12169.7|12176.5|12175|12176.6|12175.4|12169.5|12168.6|1130
1658992800000|2022-07-28 07:20:00|12176.4|12175.5|12159|12157.5|12177.5|12176.2|12155.2|12153.7|1259
1658993100000|2022-07-28 07:25:00|12159.1|12157.6|12168.1|12167.2|12169.7|12168.8|12156.6|12155.6|996
1658993400000|2022-07-28 07:30:00|12168|12167.1|12162.3|12161.4|12168.3|12167.3|12158.9|12158|1167
1658993700000|2022-07-28 07:35:00|12162.2|12161.3|12166.1|12165.2|12167.2|12166.3|12160.7|12159.8|920
1658994000000|2022-07-28 07:40:00|12166|12165.1|12168.9|12168|12175.3|12174.4|12166|12165.1|1009
1658994300000|2022-07-28 07:45:00|12169|12168.1|12174.1|12173.2|12176.8|12175.9|12166.6|12165.7|946
1658994600000|2022-07-28 07:50:00|12174|12173.1|12177.3|12176.4|12177.8|12176.9|12171.6|12170.6|903
1658994900000|2022-07-28 07:55:00|12177.2|12176.3|12184|12183.1|12184.6|12183.7|12176.5|12175.6|826
1658995200000|2022-07-28 08:00:00|12183.9|12183|12186.8|12185.9|12187.9|12187|12175.8|12174.9|1245
1658995500000|2022-07-28 08:05:00|12186.6|12185.7|12184|12183.1|12192|12191.1|12180.9|12180|1030
1658995800000|2022-07-28 08:10:00|12184.2|12183.3|12186|12185.1|12188.2|12187.3|12180.8|12179.9|912
1658996100000|2022-07-28 08:15:00|12186.1|12185.2|12185.8|12184.9|12188.5|12187.6|12182.4|12181.5|863
1658996400000|2022-07-28 08:20:00|12185.7|12184.8|12188.1|12187.2|12191.1|12190.2|12185.6|12184.7|983
1658996700000|2022-07-28 08:25:00|12187.9|12187|12178|12177.1|12188.3|12187.4|12176.6|12175.7|931
1658997000000|2022-07-28 08:30:00|12177.9|12177|12181.6|12180.7|12182.3|12181.4|12176.6|12175.4|832
1658997300000|2022-07-28 08:35:00|12181.5|12180.6|12183.9|12183|12191|12190.1|12181.4|12180.5|910
1658997600000|2022-07-28 08:40:00|12184.3|12183.4|12185.9|12185|12189|12188.1|12182.6|12181.7|1116
1658997900000|2022-07-28 08:45:00|12185.8|12184.9|12186.7|12185.8|12187.9|12187|12183.6|12182.7|862
1658998200000|2022-07-28 08:50:00|12186.6|12185.7|12181.8|12180.9|12189.6|12188.7|12181.7|12180.8|985
1658998500000|2022-07-28 08:55:00|12181.9|12181|12187.8|12186.9|12189|12188.1|12178.8|12177.9|816
1658998800000|2022-07-28 09:00:00|12187.3|12186.4|12177.8|12176.9|12187.3|12186.4|12174.7|12173.8|1115
1658999100000|2022-07-28 09:05:00|12177.9|12177|12177|12176.1|12180.6|12179.7|12174.9|12174|972
1658999400000|2022-07-28 09:10:00|12176.9|12176|12177.6|12176.7|12179.3|12178.2|12172.6|12171.7|896
1658999700000|2022-07-28 09:15:00|12177.5|12176.6|12173.3|12172.4|12182|12181.1|12172.1|12171.2|771
1659000000000|2022-07-28 09:20:00|12173|12172.1|12174.1|12173.2|12176.6|12175.7|12167.8|12166.9|784
1659000300000|2022-07-28 09:25:00|12174|12173.1|12166.4|12165.5|12174.2|12173.3|12165.6|12164.7|763
1659000600000|2022-07-28 09:30:00|12166.5|12165.6|12164.2|12163.3|12166.7|12165.8|12159.2|12158|713
1659000900000|2022-07-28 09:35:00|12164.7|12163.8|12155.6|12154.1|12166|12165.1|12154.8|12153.5|776
1659001200000|2022-07-28 09:40:00|12155.5|12154|12156.3|12154.8|12160.5|12159.6|12154.7|12153.8|519
1659001500000|2022-07-28 09:45:00|12156.5|12155|12145.2|12143.7|12157.3|12156.1|12143|12142.1|769
1659001800000|2022-07-28 09:50:00|12145.4|12143.9|12138|12137.1|12147.7|12146.8|12132.7|12131.4|911
1659002100000|2022-07-28 09:55:00|12137.7|12136.8|12129.5|12128.6|12140.7|12139.6|12129|12127.8|948
1659002400000|2022-07-28 10:00:00|12129.9|12129|12138.6|12137.7|12139|12137.9|12127.4|12125.9|1109
1659002700000|2022-07-28 10:05:00|12138.5|12137.6|12135.3|12133.8|12140.6|12139.2|12134.3|12133.3|864
1659003000000|2022-07-28 10:10:00|12135.4|12134.4|12135.9|12135|12139.1|12137.9|12130.6|12129.7|786
1659003300000|2022-07-28 10:15:00|12135.8|12134.9|12133|12132.1|12137|12136.1|12124.5|12123.5|820
1659003600000|2022-07-28 10:20:00|12133.1|12132.2|12134.4|12133.5|12138|12137.1|12132.9|12132|868
1659003900000|2022-07-28 10:25:00|12134.5|12133.6|12136.2|12135.3|12139.8|12138.9|12132.2|12131.3|975
1659004200000|2022-07-28 10:30:00|12136.1|12135.2|12139.6|12138.7|12141.8|12140.7|12131.7|12130.6|900
1659004500000|2022-07-28 10:35:00|12139.7|12138.8|12132.9|12132|12140.3|12139.4|12132.8|12131.9|851
1659004800000|2022-07-28 10:40:00|12133|12132.1|12120|12119.1|12135.3|12134.4|12119.7|12118.8|868
1659005100000|2022-07-28 10:45:00|12120.1|12119.2|12111.7|12110.8|12122.4|12121.3|12110.7|12109.8|1306
1659005400000|2022-07-28 10:50:00|12111.6|12110.7|12111.6|12110.7|12116.5|12115.6|12110|12109.1|986
1659005700000|2022-07-28 10:55:00|12111.5|12110.6|12118.3|12117.4|12118.4|12117.5|12109.3|12108.4|898
1659006000000|2022-07-28 11:00:00|12118.4|12117.5|12120.8|12119.3|12121.2|12120.3|12116|12115.1|1039
1659006300000|2022-07-28 11:05:00|12121|12119.5|12122.1|12121.2|12127|12126.1|12118.5|12117.3|1094
1659006600000|2022-07-28 11:10:00|12122.2|12121.3|12119.3|12118.4|12122.9|12122|12114.8|12113.9|870
1659006900000|2022-07-28 11:15:00|12119.7|12118.8|12114.3|12113.4|12119.7|12118.8|12114|12113.1|807
1659007200000|2022-07-28 11:20:00|12114.1|12113.2|12113.1|12112.2|12115.2|12114.3|12105.2|12103.7|825
1659007500000|2022-07-28 11:25:00|12113.2|12112.3|12114.1|12113.2|12114.8|12113.9|12105.9|12105|680
1659007800000|2022-07-28 11:30:00|12114.2|12113.3|12118.4|12116.9|12120.2|12119.1|12114|12112.8|685
1659008100000|2022-07-28 11:35:00|12118.5|12117|12118.8|12117.9|12122.5|12121.6|12115.6|12114.7|553
1659008400000|2022-07-28 11:40:00|12118.9|12118|12118.9|12118|12119.9|12119|12112.6|12111.7|679
1659008700000|2022-07-28 11:45:00|12118.7|12117.8|12122.6|12121.7|12124.2|12123.3|12115.8|12114.9|617
1659009000000|2022-07-28 11:50:00|12122.7|12121.8|12123.7|12122.8|12125|12124.1|12113.6|12112.7|904
1659009300000|2022-07-28 11:55:00|12123.8|12122.9|12121.3|12120.4|12124.2|12123.3|12112.6|12111.7|1032
1659009600000|2022-07-28 12:00:00|12121.1|12120.2|12120.6|12119.7|12126.4|12125.5|12114.8|12113.9|1123
1659009900000|2022-07-28 12:05:00|12120.5|12119.6|12105.9|12105|12122.3|12121.4|12105.2|12104.3|1003
1659010200000|2022-07-28 12:10:00|12105.8|12104.9|12111.1|12110.2|12111.5|12110.6|12104.1|12103.2|817
1659010500000|2022-07-28 12:15:00|12110.7|12109.8|12115.1|12114.2|12116.1|12115.2|12108.2|12107.1|873
1659010800000|2022-07-28 12:20:00|12115.4|12114.5|12113.2|12112.3|12118.9|12118|12110.2|12109.3|1077
1659011100000|2022-07-28 12:25:00|12113.5|12112.6|12116.1|12108.1|12117.5|12113.1|12103.8|12102.9|991
1659011400000|2022-07-28 12:30:00|12115.9|12108.4|12132.6|12131.1|12135.8|12134.3|12114.9|12108.4|2189
1659011700000|2022-07-28 12:35:00|12132.9|12131.4|12139.3|12138.4|12145.8|12144.8|12132.2|12131.1|1615
1659012000000|2022-07-28 12:40:00|12138.9|12138|12138.9|12138|12141.6|12140.7|12128.1|12127.2|1567
1659012300000|2022-07-28 12:45:00|12138.8|12137.9|12144.7|12143.8|12147.9|12147|12135.1|12134.2|1404
1659012600000|2022-07-28 12:50:00|12144.6|12143.7|12140|12139.1|12146.3|12145.4|12136.7|12135.8|1286
1659012900000|2022-07-28 12:55:00|12139.9|12139|12140|12139.1|12148|12147.1|12138.1|12136.9|1344
1659013200000|2022-07-28 13:00:00|12139.1|12138.2|12121.5|12120|12142.2|12141.3|12119.2|12117.8|1256
1659013500000|2022-07-28 13:05:00|12120.5|12119|12127.1|12126.2|12132.4|12131.5|12119.8|12118.4|1192
1659013800000|2022-07-28 13:10:00|12127.2|12126.3|12149.4|12147.9|12149.4|12148.3|12126.8|12125.7|1180
1659014100000|2022-07-28 13:15:00|12149|12148.1|12162|12161.1|12162.5|12161.5|12141|12140.1|1349
1659014400000|2022-07-28 13:20:00|12161.9|12161|12161.1|12160.2|12163.3|12162.4|12155.9|12155|1295
1659014700000|2022-07-28 13:25:00|12161.4|12160.5|12160.1|12159.2|12166.6|12165.7|12156|12155.1|1114
1659015000000|2022-07-28 13:30:00|12160.6|12159.7|12148.6|12147.7|12163.3|12162.3|12143.8|12142.6|1543
1659015300000|2022-07-28 13:35:00|12148.7|12147.8|12142.3|12141.4|12157|12156.1|12142.3|12141.4|1434
1659015600000|2022-07-28 13:40:00|12142.2|12141.3|12141.8|12140.9|12152.8|12151.8|12140.9|12140|1593
1659015900000|2022-07-28 13:45:00|12141.9|12141|12140.9|12140|12146.7|12145.1|12126.8|12125.6|1594
1659016200000|2022-07-28 13:50:00|12141.2|12140.3|12121.1|12120.2|12143.1|12142.2|12115.2|12114.3|1406
1659016500000|2022-07-28 13:55:00|12121.2|12120.3|12122.4|12121.5|12130.3|12129.4|12114.3|12113.4|1559
1659016800000|2022-07-28 14:00:00|12122.5|12121.6|12128.4|12127.5|12130.9|12129.7|12122.1|12121.2|1393
1659017100000|2022-07-28 14:05:00|12128|12127.1|12119.8|12118.9|12128.5|12127.6|12113.1|12112|1253
1659017400000|2022-07-28 14:10:00|12120.1|12119.2|12114.7|12113.8|12123.2|12122.3|12109.5|12108.6|1150
1659017700000|2022-07-28 14:15:00|12114.8|12113.9|12118.2|12117.3|12125.5|12124.6|12113.5|12112.6|1267
1659018000000|2022-07-28 14:20:00|12118.4|12117.5|12124.6|12123.7|12125.2|12123.9|12113.6|12112.7|1283
1659018300000|2022-07-28 14:25:00|12124.7|12123.8|12121.7|12120.8|12128.2|12127|12113.2|12112.3|1079
1659018600000|2022-07-28 14:30:00|12121.8|12120.9|12120.3|12119.4|12124.4|12123.5|12112|12111|1140
1659018900000|2022-07-28 14:35:00|12120.1|12119.2|12126|12125.1|12131|12130.1|12118.5|12117.6|1145
1659019200000|2022-07-28 14:40:00|12125.9|12125|12116.7|12115.8|12127.6|12126.7|12112.1|12111.2|1016
1659019500000|2022-07-28 14:45:00|12116.9|12116|12122.8|12121.9|12123.5|12122.6|12112|12111.1|1207
1659019800000|2022-07-28 14:50:00|12122.9|12122|12125.3|12124.4|12129.3|12128.4|12117.3|12116.2|1152
1659020100000|2022-07-28 14:55:00|12125.2|12124.3|12130.4|12129.5|12133.3|12132.4|12123.9|12123|1323
1659020400000|2022-07-28 15:00:00|12130.5|12129.6|12124.1|12123.2|12133.3|12132.4|12123.8|12122.9|1135
1659020700000|2022-07-28 15:05:00|12124|12123.1|12119.5|12118.6|12125.6|12124.7|12117.1|12116.2|930
1659021000000|2022-07-28 15:10:00|12119.7|12118.8|12115.1|12114.2|12119.8|12118.9|12112.5|12111.6|946
1659021300000|2022-07-28 15:15:00|12115|12114.1|12117.6|12116.7|12121.3|12120.4|12112.3|12111.4|931
1659021600000|2022-07-28 15:20:00|12117.9|12116.4|12121.7|12120.8|12121.8|12120.9|12112.5|12111.6|822
1659021900000|2022-07-28 15:25:00|12121.6|12120.7|12127.9|12127|12134.2|12133.3|12121.6|12120.7|1008
1659022200000|2022-07-28 15:30:00|12128|12127.1|12133.9|12133|12135.7|12134.8|12127.1|12126.2|857
1659022500000|2022-07-28 15:35:00|12133.8|12132.9|12126.8|12125.9|12134.2|12133.3|12121.6|12120.7|869
1659022800000|2022-07-28 15:40:00|12126.7|12125.8|12126.2|12125.3|12129.2|12128.3|12121|12120.1|788
1659023100000|2022-07-28 15:45:00|12126.1|12125.2|12126.9|12126|12127.2|12126.3|12120|12119.1|704
1659023400000|2022-07-28 15:50:00|12127|12126.1|12127.7|12126.8|12128.9|12128|12123.8|12122.9|693
1659023700000|2022-07-28 15:55:00|12127.3|12126.4|12127.5|12126.6|12127.8|12126.9|12118.8|12117.9|911
1659024000000|2022-07-28 16:00:00|12126.7|12125.8|12123.7|12122.8|12127.1|12126.2|12121.2|12120.3|827
1659024300000|2022-07-28 16:05:00|12123.6|12122.7|12115.9|12115|12127.9|12127|12114.4|12113.5|697
1659024600000|2022-07-28 16:10:00|12115.8|12114.9|12116|12115.1|12118.2|12117.3|12111.8|12110.9|635
1659024900000|2022-07-28 16:15:00|12115.9|12115|12112.5|12111.6|12118.7|12117.8|12112.5|12111.6|660
1659025200000|2022-07-28 16:20:00|12112.6|12111.7|12119.6|12118.7|12120.9|12120|12111.1|12110.2|601
1659025500000|2022-07-28 16:25:00|12119.5|12118.6|12115.9|12115|12119.5|12118.6|12114.7|12113.8|457
1659025800000|2022-07-28 16:30:00|12116|12115.1|12116.2|12115.3|12117.3|12116.2|12112.2|12111.3|646
1659026100000|2022-07-28 16:35:00|12116.3|12115.4|12125.4|12124.5|12125.8|12124.9|12116.1|12115.2|660
1659026400000|2022-07-28 16:40:00|12125.5|12124.6|12124.4|12123.5|12126.3|12125.4|12121.9|12121|491
1659026700000|2022-07-28 16:45:00|12124.5|12123.6|12126.1|12125.2|12127.5|12126.6|12123.3|12122.4|499
1659027000000|2022-07-28 16:50:00|12126|12125.1|12121.9|12121|12126.3|12125.3|12120.3|12119.4|579
1659027300000|2022-07-28 16:55:00|12122.1|12121.2|12130.8|12129.9|12130.8|12129.9|12121.4|12120.5|684
1659027600000|2022-07-28 17:00:00|12130.9|12130|12134.6|12133.7|12136|12135.1|12130.1|12129.2|946
1659027900000|2022-07-28 17:05:00|12134.5|12133.6|12142.8|12141.9|12142.8|12141.9|12134.5|12133.6|666
1659028200000|2022-07-28 17:10:00|12142.7|12141.8|12139.2|12138.3|12143|12142.1|12138.4|12137.5|533
1659028500000|2022-07-28 17:15:00|12139.4|12138.5|12137.5|12136.6|12139.9|12139|12135.6|12134.7|496
1659028800000|2022-07-28 17:20:00|12137.8|12136.9|12136.1|12135.2|12140.2|12139.2|12135.2|12134.3|483
1659029100000|2022-07-28 17:25:00|12136|12135.1|12138|12137.1|12138.1|12137.2|12134.7|12133.8|441
1659029400000|2022-07-28 17:30:00|12137.7|12136.8|12139.1|12138.2|12139.9|12139|12136.8|12135.9|419
1659029700000|2022-07-28 17:35:00|12139|12138.1|12141|12140.1|12141.5|12140.6|12139|12138.1|407
1659030000000|2022-07-28 17:40:00|12140.9|12140|12143.1|12142.2|12145.3|12144.4|12140.9|12140|430
1659030300000|2022-07-28 17:45:00|12143.2|12142.3|12142.7|12141.8|12143.3|12142.4|12140.7|12139.8|359
1659030600000|2022-07-28 17:50:00|12142.4|12141.5|12142.1|12141.2|12143.9|12143|12139|12138.1|402
1659030900000|2022-07-28 17:55:00|12142|12141.1|12138.9|12138|12142.1|12141.2|12138.7|12137.8|499
1659031200000|2022-07-28 18:00:00|12138.8|12137.9|12139.5|12138.6|12139.8|12138.9|12136.9|12136|628
1659031500000|2022-07-28 18:05:00|12139.4|12138.5|12134.1|12133.2|12139.4|12138.5|12133.3|12132.4|538
1659031800000|2022-07-28 18:10:00|12134.2|12133.3|12135.8|12134.9|12136.1|12134.9|12133.8|12132.9|411
1659032100000|2022-07-28 18:15:00|12135.9|12135|12137.9|12137|12139.1|12138.2|12135.9|12135|498
1659032400000|2022-07-28 18:20:00|12137.8|12136.9|12140.3|12139.4|12140.7|12139.8|12137.7|12136.8|524
1659032700000|2022-07-28 18:25:00|12140.2|12139.3|12138.8|12137.9|12141.7|12140.8|12138.6|12137.7|398
1659033000000|2022-07-28 18:30:00|12138.6|12137.7|12136.9|12136|12139.2|12138.3|12136.3|12135.1|322
1659033300000|2022-07-28 18:35:00|12136.8|12135.9|12138.1|12137.2|12140.1|12139.2|12136.8|12135.9|497
1659033600000|2022-07-28 18:40:00|12138.2|12137.3|12136|12135.1|12138.2|12137.3|12133.8|12132.7|577
1659033900000|2022-07-28 18:45:00|12135.9|12135|12136.8|12135.9|12139|12138.1|12135.4|12134.5|426
1659034200000|2022-07-28 18:50:00|12136.9|12136|12145.1|12144.2|12145.5|12144.6|12136.8|12135.9|434
1659034500000|2022-07-28 18:55:00|12145.2|12144.3|12151.1|12150.2|12151.2|12150.3|12144.6|12143.7|726
1659034800000|2022-07-28 19:00:00|12151.3|12150.4|12156.2|12155.3|12156.8|12155.9|12150.8|12149.9|641
1659035100000|2022-07-28 19:05:00|12156.3|12155.4|12164|12163.1|12164.4|12163.3|12155|12154.1|739
1659035400000|2022-07-28 19:10:00|12163.6|12162.7|12158.1|12157.2|12165|12163.8|12157.7|12156.8|536
1659035700000|2022-07-28 19:15:00|12158|12157.1|12161.1|12159.6|12161.9|12161|12157.1|12156.2|615
1659036000000|2022-07-28 19:20:00|12161.2|12159.7|12164.6|12163.7|12165.2|12164.3|12159.8|12158.9|476
1659036300000|2022-07-28 19:25:00|12164.5|12163.6|12164|12163.1|12166.5|12165.4|12164|12163|425
1659036600000|2022-07-28 19:30:00|12164.1|12163.2|12167.3|12166.4|12167.6|12166.7|12163.1|12162|575
1659036900000|2022-07-28 19:35:00|12167.6|12166.1|12165.9|12165|12167.8|12166.6|12165.2|12164.2|441
1659037200000|2022-07-28 19:40:00|12166|12165.1|12168.2|12166.7|12168.4|12167.4|12164|12162.9|421
1659037500000|2022-07-28 19:45:00|12168.3|12166.8|12166.3|12164.8|12168.7|12167.5|12165.1|12163.9|474
1659037800000|2022-07-28 19:50:00|12165.8|12164.9|12168.1|12167.2|12168.3|12167.3|12165.1|12163.7|594
1659038100000|2022-07-28 19:55:00|12167.8|12166.9|12167.2|12166.3|12167.8|12166.9|12165.2|12164.3|388
1659038400000|2022-07-28 20:00:00|12167.3|12166.4|12167.9|12167|12168.4|12167.1|12166.1|12165|425
1659038700000|2022-07-28 20:05:00|12168|12167.1|12170.5|12169.6|12171.2|12170|12168|12167.1|211
1659039000000|2022-07-28 20:10:00|12170.4|12169.5|12170.3|12169.4|12172.4|12171.2|12168.9|12167.7|215
1659039300000|2022-07-28 20:15:00|12170.6|12169.7|12171.5|12170.6|12172.2|12171.1|12170.5|12169.6|132
1659039600000|2022-07-28 20:20:00|12171.6|12170.7|12177.3|12176.4|12177.9|12176.8|12171.6|12170.4|244
1659039900000|2022-07-28 20:25:00|12177.2|12176.3|12177.6|12176.7|12178.3|12177.2|12176.9|12175.7|210
1659040200000|2022-07-28 20:30:00|12177.4|12176.5|12179.3|12178.4|12179.7|12178.5|12177.2|12176.3|298
1659040500000|2022-07-28 20:35:00|12179.2|12178.3|12182.7|12181.2|12183|12181.8|12179.1|12178|380
1659040800000|2022-07-28 20:40:00|12182.6|12181.1|12183.4|12182.5|12184.1|12183.2|12180.8|12179.5|288
1659041100000|2022-07-28 20:45:00|12183.7|12182.2|12182.1|12181.2|12184.4|12183|12181.7|12180.3|351
1659041400000|2022-07-28 20:50:00|12182|12181.1|12182.9|12181.4|12183.9|12182.1|12181.9|12180.2|230
1659041700000|2022-07-28 20:55:00|12183.5|12181.1|12183.9|12177|12184.7|12181.2|12177.9|12174.9|547
1659042000000|2022-07-28 21:00:00|12185.4|12175.3|12181.2|12170.2|12185.4|12175.3|12180.5|12169.5|59
1659042300000|2022-07-28 21:05:00|12180.9|12169.9|12182.5|12172|12182.9|12172.9|12179.1|12168.1|81
1659042600000|2022-07-28 21:10:00|12183.7|12172.7|12178.5|12170.5|12183.9|12174.4|12177|12168.8|239
1659042900000|2022-07-28 21:15:00|12178.6|12170.3|12181.7|12170.7|12182.3|12174.3|12177.5|12166.7|197
1659043200000|2022-07-28 21:20:00|12181.9|12170.9|12182.5|12173.5|12182.8|12175.5|12180.9|12170.5|138
1659043500000|2022-07-28 21:25:00|12182.7|12173.2|12183|12172|12183.8|12174.6|12181.5|12171.5|126
1659043800000|2022-07-28 21:30:00|12183.2|12172.2|12183.2|12173.9|12185.3|12177.8|12181.3|12171.7|237
1659044100000|2022-07-28 21:35:00|12183.4|12174.3|12182.5|12173.2|12186.5|12177.6|12180.7|12171.3|247
1659044400000|2022-07-28 21:40:00|12182.7|12174.6|12181|12173.7|12183.2|12174.9|12180|12171.2|309
1659044700000|2022-07-28 21:45:00|12181.1|12173.5|12182.3|12174.1|12183.2|12174.3|12181|12172|1622
1659045000000|2022-07-28 21:50:00|12182.4|12174.2|12181.2|12174.3|12183.3|12175.8|12179.5|12172.7|1788
1659045300000|2022-07-28 21:55:00|12181|12174.4|12181.5|12173.4|12185.1|12176.7|12176.5|12171.7|1553
1659045600000|2022-07-28 22:00:00|12181.2|12172.7|12175.2|12171.4|12181.9|12174.1|12174.5|12171|1188
1659045900000|2022-07-28 22:05:00|12174.9|12172|12169.1|12166|12175.3|12172.1|12168.7|12165.7|1593
1659046200000|2022-07-28 22:10:00|12169.2|12166.1|12174.1|12170.9|12174.3|12171|12164.8|12161.3|1086
1659046500000|2022-07-28 22:15:00|12174|12170.6|12169.9|12167.3|12176|12173|12169.6|12167.1|1031
1659046800000|2022-07-28 22:20:00|12169.8|12167.4|12168|12166.5|12170.2|12167.6|12167.6|12165.8|693
1659047100000|2022-07-28 22:25:00|12167.9|12166.4|12170.2|12167.7|12170.2|12168.3|12167.5|12165.8|522
1659047400000|2022-07-28 22:30:00|12170|12167.9|12171.9|12170.4|12172.7|12170.8|12169.5|12167|680
1659047700000|2022-07-28 22:35:00|12171.8|12170.3|12170.6|12169.1|12172.6|12170.7|12169.7|12167.5|682
1659048000000|2022-07-28 22:40:00|12170.9|12168.7|12173.8|12172.3|12174.7|12172.6|12170.6|12168.6|594
1659048300000|2022-07-28 22:45:00|12174.1|12172|12173.8|12171.7|12175|12172.8|12172.2|12170.1|643
1659048600000|2022-07-28 22:50:00|12173.5|12171.6|12171.8|12170.3|12173.9|12172.1|12171.1|12169.2|667
1659048900000|2022-07-28 22:55:00|12172.3|12169.8|12177.5|12176|12178.3|12176.2|12171.6|12169.8|581
1659049200000|2022-07-28 23:00:00|12177.8|12176.3|12176|12174.5|12179.6|12177.8|12173.7|12172.2|490
1659049500000|2022-07-28 23:05:00|12175.9|12174.4|12173.6|12172.1|12176.6|12175.5|12173.2|12172|370
1659049800000|2022-07-28 23:10:00|12173.7|12172.2|12172.7|12171.2|12174.2|12172.6|12171.4|12169.9|380
1659050100000|2022-07-28 23:15:00|12172.8|12171.3|12173.9|12172.4|12175.2|12173.9|12172.5|12171|435
1659050400000|2022-07-28 23:20:00|12173.8|12172.3|12174.7|12173.2|12174.9|12173.5|12173.2|12171.8|518
1659050700000|2022-07-28 23:25:00|12174.8|12173.3|12173|12171.5|12175.5|12174.1|12172.5|12171.2|778
1659051000000|2022-07-28 23:30:00|12173.1|12171.6|12173.6|12172.1|12176|12174.3|12172.2|12170.7|589
1659051300000|2022-07-28 23:35:00|12173.7|12172.2|12173.2|12171.7|12174.4|12172.8|12172.4|12171.2|402
1659051600000|2022-07-28 23:40:00|12173.1|12171.6|12172.1|12170.6|12173.1|12171.6|12169.1|12168.2|479
1659051900000|2022-07-28 23:45:00|12172.4|12170.9|12174.8|12173.3|12175.3|12173.8|12171.8|12170.4|463
1659052200000|2022-07-28 23:50:00|12174.7|12173.2|12174.8|12173.3|12175.6|12174.3|12173.3|12172.2|373
1659052500000|2022-07-28 23:55:00|12174.7|12173.2|12173.7|12172.2|12175.1|12173.6|12171.7|12170.2|435
1658966400000|2022-07-28 00:00:00|12162.7|12161.8|12165.8|12164.9|12171|12170.1|12162.6|12161.7|723
1658966700000|2022-07-28 00:05:00|12165.9|12165|12160.2|12158.7|12170.5|12169.3|12159.7|12158.4|797
1658967000000|2022-07-28 00:10:00|12160.4|12158.9|12157.7|12156.2|12161.3|12160.4|12156.3|12155.1|605
1658967300000|2022-07-28 00:15:00|12157.8|12156.3|12152.3|12150.8|12158.8|12157.3|12151.9|12150.3|780
1658967600000|2022-07-28 00:20:00|12152.4|12150.9|12152|12150.5|12154.5|12153.3|12149.8|12148.4|704
1658967900000|2022-07-28 00:25:00|12152.3|12150.8|12144.5|12143|12152.3|12150.8|12144.4|12142.9|516
1658968200000|2022-07-28 00:30:00|12144.7|12143.2|12151.3|12150.4|12152.4|12151|12144.4|12143.2|503
1658968500000|2022-07-28 00:35:00|12151.4|12150.5|12147.8|12146.3|12152.6|12151.5|12146.9|12144.9|493
1658968800000|2022-07-28 00:40:00|12147.5|12146.6|12143.9|12142.4|12148.8|12147.2|12143.1|12141.6|565
1658969100000|2022-07-28 00:45:00|12144.1|12142.6|12147.5|12146|12149|12147.4|12142.9|12141.5|574
1658969400000|2022-07-28 00:50:00|12147.6|12146.1|12148.8|12147.3|12151.7|12150.2|12146.8|12145.5|598
1658969700000|2022-07-28 00:55:00|12148.9|12147.4|12149.5|12148|12152.4|12151.2|12146.8|12145.2|565
1658970000000|2022-07-28 01:00:00|12149.8|12148.3|12154.6|12153.1|12158.1|12156.6|12146.7|12145.7|966
1658970300000|2022-07-28 01:05:00|12154.7|12153.2|12156.8|12155.3|12157.2|12156.2|12150.7|12149.5|924
1658970600000|2022-07-28 01:10:00|12156.9|12155.4|12159.3|12157.8|12161.8|12160.9|12152.7|12151.4|788
1658970900000|2022-07-28 01:15:00|12159.4|12157.9|12161.8|12160.9|12162.4|12161.2|12156.7|12155.5|912
1658971200000|2022-07-28 01:20:00|12162.1|12161.2|12156.3|12155.4|12162.8|12161.5|12156.3|12155.4|1069
1658971500000|2022-07-28 01:25:00|12156.4|12155.5|12165.1|12163.6|12166.5|12164.3|12151|12149.6|1073
1658971800000|2022-07-28 01:30:00|12165.4|12163.3|12182.2|12180.7|12184.3|12182.8|12162.9|12160.8|1377
1658972100000|2022-07-28 01:35:00|12182.3|12180.8|12178.8|12177.3|12187.5|12186|12175.5|12173.1|1159
1658972400000|2022-07-28 01:40:00|12178.7|12177.2|12173.1|12171.6|12180.5|12178.5|12168.1|12166.6|1039
1658972700000|2022-07-28 01:45:00|12172.6|12171.1|12179.4|12177.9|12180.4|12178.9|12172.5|12171|982
1658973000000|2022-07-28 01:50:00|12179.3|12177.8|12173.4|12171.9|12182.3|12180.7|12171.8|12170.3|1064
1658973300000|2022-07-28 01:55:00|12173.5|12172|12168.6|12167.1|12175.5|12174|12166.5|12165.4|1046
1658973600000|2022-07-28 02:00:00|12168.7|12167.2|12165.6|12164.1|12169.5|12168.1|12163.9|12162.7|1062
1658973900000|2022-07-28 02:05:00|12165.5|12164|12159.9|12158.4|12168|12166.8|12159.7|12158.4|774
1658974200000|2022-07-28 02:10:00|12159.6|12158.7|12163.6|12162.1|12164.8|12163.4|12156.7|12155.4|849
1658974500000|2022-07-28 02:15:00|12163.7|12162.2|12164|12162.5|12164.2|12162.7|12161.1|12159.2|866
1658974800000|2022-07-28 02:20:00|12164.5|12163|12163|12161.5|12166.1|12164.1|12162.3|12160.5|726
1658975100000|2022-07-28 02:25:00|12163.1|12161.6|12165.4|12163.9|12168.1|12166.8|12163.1|12161.6|672
1658975400000|2022-07-28 02:30:00|12165.5|12164|12164.6|12163.1|12166.4|12164.9|12162.1|12160.6|710
1658975700000|2022-07-28 02:35:00|12164.5|12163|12166.8|12165.3|12169.6|12168.1|12164.3|12162.8|584
1658976000000|2022-07-28 02:40:00|12167|12165.5|12166.1|12164.6|12169.1|12167.3|12165|12163.2|627
1658976300000|2022-07-28 02:45:00|12166|12164.5|12169.6|12168.1|12169.9|12168.6|12165|12163.5|433
1658976600000|2022-07-28 02:50:00|12169.5|12168|12168.6|12167.1|12172.4|12170.9|12166.7|12165.4|659
1658976900000|2022-07-28 02:55:00|12168.8|12167.7|12169.7|12168.8|12171.5|12170.2|12168.8|12167.5|413
1658977200000|2022-07-28 03:00:00|12169.6|12168.7|12174|12173.1|12174.3|12173.1|12168.5|12167.6|554
1658977500000|2022-07-28 03:05:00|12174.1|12173.2|12176.7|12175.8|12178.3|12177|12173.7|12172.6|458
1658977800000|2022-07-28 03:10:00|12176.8|12175.9|12175.3|12174.4|12177.8|12176.7|12174.3|12173.1|485
1658978100000|2022-07-28 03:15:00|12175.4|12174.5|12171|12170.1|12175.5|12174.6|12170.9|12170|368
1658978400000|2022-07-28 03:20:00|12171.5|12170.6|12173.9|12173|12174.9|12174|12168.8|12167.9|451
1658978700000|2022-07-28 03:25:00|12173.8|12172.9|12173.6|12172.1|12175.7|12174.8|12172.5|12171.4|413
1658979000000|2022-07-28 03:30:00|12173.9|12172.7|12171.1|12170.2|12173.9|12172.7|12168.7|12167.4|436
1658979300000|2022-07-28 03:35:00|12171.2|12170.3|12169.7|12168.8|12171.7|12170.6|12168.2|12167.1|364
1658979600000|2022-07-28 03:40:00|12169.6|12168.7|12166.8|12165.9|12170.4|12169.5|12166.7|12165.6|465
1658979900000|2022-07-28 03:45:00|12166.9|12166|12163.5|12162.6|12166.9|12166|12161.6|12160.6|435
1658980200000|2022-07-28 03:50:00|12163.6|12162.7|12160.6|12159.7|12164|12163.1|12160.1|12159.1|559
1658980500000|2022-07-28 03:55:00|12160.5|12159.6|12165.4|12164.5|12166.3|12165.4|12160.4|12159.5|436
1658980800000|2022-07-28 04:00:00|12165.5|12164.6|12162.6|12161.7|12167.3|12166.4|12161.6|12160.5|546
1658981100000|2022-07-28 04:05:00|12162.7|12161.8|12158.1|12157.2|12163.2|12162.3|12156.9|12156|440
1658981400000|2022-07-28 04:10:00|12158|12157.1|12157.9|12156.4|12159.4|12158.5|12154.7|12153.3|627
1658981700000|2022-07-28 04:15:00|12158|12156.5|12157|12156.1|12162.1|12160.9|12156.9|12156|527
1658982000000|2022-07-28 04:20:00|12157.4|12155.9|12160.4|12159.5|12161.6|12160.4|12157.3|12155.8|426
1658982300000|2022-07-28 04:25:00|12160.3|12159.4|12164.8|12163.3|12166.2|12164.7|12159.6|12158.5|629
1658982600000|2022-07-28 04:30:00|12164.9|12163.4|12157.9|12156.4|12171.6|12170.1|12157.6|12156.1|1221
1658982900000|2022-07-28 04:35:00|12158|12156.5|12161.9|12161|12164.2|12162.4|12157.5|12155.8|623
1658983200000|2022-07-28 04:40:00|12161.8|12160.9|12163|12162.1|12165.2|12164|12161.8|12160.9|479
1658983500000|2022-07-28 04:45:00|12163.1|12162.2|12164.9|12163.4|12165.7|12164.4|12160.9|12159.7|439
1658983800000|2022-07-28 04:50:00|12164.5|12163|12161.6|12160.7|12167.4|12165.9|12161.5|12160.6|343
1658984100000|2022-07-28 04:55:00|12161.4|12160.5|12160.2|12159.3|12166|12165.1|12160.1|12159.2|424
1658984400000|2022-07-28 05:00:00|12160.1|12159.2|12159.9|12159|12163.7|12162.8|12158.8|12157.9|427
1658984700000|2022-07-28 05:05:00|12159.8|12158.9|12155.8|12154.9|12159.8|12158.9|12154.4|12153.5|353
1658985000000|2022-07-28 05:10:00|12155.7|12154.8|12160.9|12160|12162.4|12161.5|12155.7|12154.8|462
1658985300000|2022-07-28 05:15:00|12161|12160.1|12162.8|12161.9|12164.1|12163.2|12159.4|12158.5|356
1658985600000|2022-07-28 05:20:00|12162.7|12161.8|12164.7|12163.8|12165|12164.1|12161.6|12160.7|325
1658985900000|2022-07-28 05:25:00|12164.8|12163.9|12165|12164.1|12165.7|12164.7|12162.3|12161|265
1658986200000|2022-07-28 05:30:00|12164.9|12164|12167.7|12166.8|12169.5|12168.6|12164.1|12163.2|505
1658986500000|2022-07-28 05:35:00|12167.8|12166.9|12167.4|12165.9|12168.6|12167.4|12165.7|12164.8|392
1658986800000|2022-07-28 05:40:00|12167.1|12166.2|12170.5|12169.6|12171|12170.1|12164.7|12163.8|479
1658987100000|2022-07-28 05:45:00|12170.4|12169.5|12175.4|12173.9|12177.4|12176.2|12169|12168.1|527
1658987400000|2022-07-28 05:50:00|12175.3|12173.8|12177.8|12176.9|12182.1|12181|12174.6|12173.3|766
1658987700000|2022-07-28 05:55:00|12177.6|12176.3|12178.4|12176.9|12180.6|12179.5|12175.6|12174.5|865
1658988000000|2022-07-28 06:00:00|12178.5|12177|12180|12179.1|12180.4|12179.5|12173.8|12172.9|1004
1658988300000|2022-07-28 06:05:00|12180.3|12178.8|12180.8|12179.3|12184.6|12183.4|12178.5|12177.5|974
1658988600000|2022-07-28 06:10:00|12180.7|12179.2|12175.5|12174.6|12182.3|12181.4|12175.4|12174.1|662
1658988900000|2022-07-28 06:15:00|12175.2|12174.3|12171.6|12170.1|12175.9|12175|12169.4|12168.1|856
1658989200000|2022-07-28 06:20:00|12171.3|12170.4|12170.2|12169.3|12172.8|12171.7|12167.8|12166.5|818
1658989500000|2022-07-28 06:25:00|12170.1|12169.2|12173.1|12172.2|12173.5|12172.6|12166.6|12165.7|669
1658989800000|2022-07-28 06:30:00|12173.7|12172.8|12174.3|12173.4|12180.3|12179.2|12170.5|12169.6|891
1658990100000|2022-07-28 06:35:00|12174.2|12173.3|12177.8|12176.9|12181.4|12180|12173.8|12172.3|819
1658990400000|2022-07-28 06:40:00|12177.7|12176.8|12176.9|12175.4|12178.1|12176.9|12172.7|12171.6|686
1658990700000|2022-07-28 06:45:00|12176.7|12175.8|12162.8|12161.9|12176.8|12175.9|12160.5|12158.8|1016
1658991000000|2022-07-28 06:50:00|12162.9|12162|12162.1|12161.2|12163.8|12162.5|12155.8|12154.8|1096
1658991300000|2022-07-28 06:55:00|12162.3|12161.4|12171.6|12170.1|12175.2|12173.5|12159.6|12158.3|1173
1658991600000|2022-07-28 07:00:00|12171.7|12170.8|12173.2|12172.3|12177.8|12176.9|12168.7|12167.8|1444
1658991900000|2022-07-28 07:05:00|12173.1|12172.2|12169.8|12168.9|12176.3|12175.3|12168.1|12167.1|1237
1658992200000|2022-07-28 07:10:00|12169.7|12168.8|12171.3|12169.8|12172.5|12171.2|12158.8|12157.8|1145
1658992500000|2022-07-28 07:15:00|12171.2|12169.7|12176.5|12175|12176.6|12175.4|12169.5|12168.6|1130
1658992800000|2022-07-28 07:20:00|12176.4|12175.5|12159|12157.5|12177.5|12176.2|12155.2|12153.7|1259
1658993100000|2022-07-28 07:25:00|12159.1|12157.6|12168.1|12167.2|12169.7|12168.8|12156.6|12155.6|996
1658993400000|2022-07-28 07:30:00|12168|12167.1|12162.3|12161.4|12168.3|12167.3|12158.9|12158|1167
1658993700000|2022-07-28 07:35:00|12162.2|12161.3|12166.1|12165.2|12167.2|12166.3|12160.7|12159.8|920
1658994000000|2022-07-28 07:40:00|12166|12165.1|12168.9|12168|12175.3|12174.4|12166|12165.1|1009
1658994300000|2022-07-28 07:45:00|12169|12168.1|12174.1|12173.2|12176.8|12175.9|12166.6|12165.7|946
1658994600000|2022-07-28 07:50:00|12174|12173.1|12177.3|12176.4|12177.8|12176.9|12171.6|12170.6|903
1658994900000|2022-07-28 07:55:00|12177.2|12176.3|12184|12183.1|12184.6|12183.7|12176.5|12175.6|826
1658995200000|2022-07-28 08:00:00|12183.9|12183|12186.8|12185.9|12187.9|12187|12175.8|12174.9|1245
1658995500000|2022-07-28 08:05:00|12186.6|12185.7|12184|12183.1|12192|12191.1|12180.9|12180|1030
1658995800000|2022-07-28 08:10:00|12184.2|12183.3|12186|12185.1|12188.2|12187.3|12180.8|12179.9|912
1658996100000|2022-07-28 08:15:00|12186.1|12185.2|12185.8|12184.9|12188.5|12187.6|12182.4|12181.5|863
1658996400000|2022-07-28 08:20:00|12185.7|12184.8|12188.1|12187.2|12191.1|12190.2|12185.6|12184.7|983
1658996700000|2022-07-28 08:25:00|12187.9|12187|12178|12177.1|12188.3|12187.4|12176.6|12175.7|931
1658997000000|2022-07-28 08:30:00|12177.9|12177|12181.6|12180.7|12182.3|12181.4|12176.6|12175.4|832
1658997300000|2022-07-28 08:35:00|12181.5|12180.6|12183.9|12183|12191|12190.1|12181.4|12180.5|910
1658997600000|2022-07-28 08:40:00|12184.3|12183.4|12185.9|12185|12189|12188.1|12182.6|12181.7|1116
1658997900000|2022-07-28 08:45:00|12185.8|12184.9|12186.7|12185.8|12187.9|12187|12183.6|12182.7|862
1658998200000|2022-07-28 08:50:00|12186.6|12185.7|12181.8|12180.9|12189.6|12188.7|12181.7|12180.8|985
1658998500000|2022-07-28 08:55:00|12181.9|12181|12187.8|12186.9|12189|12188.1|12178.8|12177.9|816
1658998800000|2022-07-28 09:00:00|12187.3|12186.4|12177.8|12176.9|12187.3|12186.4|12174.7|12173.8|1115
1658999100000|2022-07-28 09:05:00|12177.9|12177|12177|12176.1|12180.6|12179.7|12174.9|12174|972
1658999400000|2022-07-28 09:10:00|12176.9|12176|12177.6|12176.7|12179.3|12178.2|12172.6|12171.7|896
1658999700000|2022-07-28 09:15:00|12177.5|12176.6|12173.3|12172.4|12182|12181.1|12172.1|12171.2|771
1659000000000|2022-07-28 09:20:00|12173|12172.1|12174.1|12173.2|12176.6|12175.7|12167.8|12166.9|784
1659000300000|2022-07-28 09:25:00|12174|12173.1|12166.4|12165.5|12174.2|12173.3|12165.6|12164.7|763
1659000600000|2022-07-28 09:30:00|12166.5|12165.6|12164.2|12163.3|12166.7|12165.8|12159.2|12158|713
1659000900000|2022-07-28 09:35:00|12164.7|12163.8|12155.6|12154.1|12166|12165.1|12154.8|12153.5|776
1659001200000|2022-07-28 09:40:00|12155.5|12154|12156.3|12154.8|12160.5|12159.6|12154.7|12153.8|519
1659001500000|2022-07-28 09:45:00|12156.5|12155|12145.2|12143.7|12157.3|12156.1|12143|12142.1|769
1659001800000|2022-07-28 09:50:00|12145.4|12143.9|12138|12137.1|12147.7|12146.8|12132.7|12131.4|911
1659002100000|2022-07-28 09:55:00|12137.7|12136.8|12129.5|12128.6|12140.7|12139.6|12129|12127.8|948
1659002400000|2022-07-28 10:00:00|12129.9|12129|12138.6|12137.7|12139|12137.9|12127.4|12125.9|1109
1659002700000|2022-07-28 10:05:00|12138.5|12137.6|12135.3|12133.8|12140.6|12139.2|12134.3|12133.3|864
1659003000000|2022-07-28 10:10:00|12135.4|12134.4|12135.9|12135|12139.1|12137.9|12130.6|12129.7|786
1659003300000|2022-07-28 10:15:00|12135.8|12134.9|12133|12132.1|12137|12136.1|12124.5|12123.5|820
1659003600000|2022-07-28 10:20:00|12133.1|12132.2|12134.4|12133.5|12138|12137.1|12132.9|12132|868
1659003900000|2022-07-28 10:25:00|12134.5|12133.6|12136.2|12135.3|12139.8|12138.9|12132.2|12131.3|975
1659004200000|2022-07-28 10:30:00|12136.1|12135.2|12139.6|12138.7|12141.8|12140.7|12131.7|12130.6|900
1659004500000|2022-07-28 10:35:00|12139.7|12138.8|12132.9|12132|12140.3|12139.4|12132.8|12131.9|851
1659004800000|2022-07-28 10:40:00|12133|12132.1|12120|12119.1|12135.3|12134.4|12119.7|12118.8|868
1659005100000|2022-07-28 10:45:00|12120.1|12119.2|12111.7|12110.8|12122.4|12121.3|12110.7|12109.8|1306
1659005400000|2022-07-28 10:50:00|12111.6|12110.7|12111.6|12110.7|12116.5|12115.6|12110|12109.1|986
1659005700000|2022-07-28 10:55:00|12111.5|12110.6|12118.3|12117.4|12118.4|12117.5|12109.3|12108.4|898
1659006000000|2022-07-28 11:00:00|12118.4|12117.5|12120.8|12119.3|12121.2|12120.3|12116|12115.1|1039
1659006300000|2022-07-28 11:05:00|12121|12119.5|12122.1|12121.2|12127|12126.1|12118.5|12117.3|1094
1659006600000|2022-07-28 11:10:00|12122.2|12121.3|12119.3|12118.4|12122.9|12122|12114.8|12113.9|870
1659006900000|2022-07-28 11:15:00|12119.7|12118.8|12114.3|12113.4|12119.7|12118.8|12114|12113.1|807
1659007200000|2022-07-28 11:20:00|12114.1|12113.2|12113.1|12112.2|12115.2|12114.3|12105.2|12103.7|825
1659007500000|2022-07-28 11:25:00|12113.2|12112.3|12114.1|12113.2|12114.8|12113.9|12105.9|12105|680
1659007800000|2022-07-28 11:30:00|12114.2|12113.3|12118.4|12116.9|12120.2|12119.1|12114|12112.8|685
1659008100000|2022-07-28 11:35:00|12118.5|12117|12118.8|12117.9|12122.5|12121.6|12115.6|12114.7|553
1659008400000|2022-07-28 11:40:00|12118.9|12118|12118.9|12118|12119.9|12119|12112.6|12111.7|679
1659008700000|2022-07-28 11:45:00|12118.7|12117.8|12122.6|12121.7|12124.2|12123.3|12115.8|12114.9|617
1659009000000|2022-07-28 11:50:00|12122.7|12121.8|12123.7|12122.8|12125|12124.1|12113.6|12112.7|904
1659009300000|2022-07-28 11:55:00|12123.8|12122.9|12121.3|12120.4|12124.2|12123.3|12112.6|12111.7|1032
1659009600000|2022-07-28 12:00:00|12121.1|12120.2|12120.6|12119.7|12126.4|12125.5|12114.8|12113.9|1123
1659009900000|2022-07-28 12:05:00|12120.5|12119.6|12105.9|12105|12122.3|12121.4|12105.2|12104.3|1003
1659010200000|2022-07-28 12:10:00|12105.8|12104.9|12111.1|12110.2|12111.5|12110.6|12104.1|12103.2|817
1659010500000|2022-07-28 12:15:00|12110.7|12109.8|12115.1|12114.2|12116.1|12115.2|12108.2|12107.1|873
1659010800000|2022-07-28 12:20:00|12115.4|12114.5|12113.2|12112.3|12118.9|12118|12110.2|12109.3|1077
1659011100000|2022-07-28 12:25:00|12113.5|12112.6|12116.1|12108.1|12117.5|12113.1|12103.8|12102.9|991
1659011400000|2022-07-28 12:30:00|12115.9|12108.4|12132.6|12131.1|12135.8|12134.3|12114.9|12108.4|2189
1659011700000|2022-07-28 12:35:00|12132.9|12131.4|12139.3|12138.4|12145.8|12144.8|12132.2|12131.1|1615
1659012000000|2022-07-28 12:40:00|12138.9|12138|12138.9|12138|12141.6|12140.7|12128.1|12127.2|1567
1659012300000|2022-07-28 12:45:00|12138.8|12137.9|12144.7|12143.8|12147.9|12147|12135.1|12134.2|1404
1659012600000|2022-07-28 12:50:00|12144.6|12143.7|12140|12139.1|12146.3|12145.4|12136.7|12135.8|1286
1659012900000|2022-07-28 12:55:00|12139.9|12139|12140|12139.1|12148|12147.1|12138.1|12136.9|1344
1659013200000|2022-07-28 13:00:00|12139.1|12138.2|12121.5|12120|12142.2|12141.3|12119.2|12117.8|1256
1659013500000|2022-07-28 13:05:00|12120.5|12119|12127.1|12126.2|12132.4|12131.5|12119.8|12118.4|1192
1659013800000|2022-07-28 13:10:00|12127.2|12126.3|12149.4|12147.9|12149.4|12148.3|12126.8|12125.7|1180
1659014100000|2022-07-28 13:15:00|12149|12148.1|12162|12161.1|12162.5|12161.5|12141|12140.1|1349
1659014400000|2022-07-28 13:20:00|12161.9|12161|12161.1|12160.2|12163.3|12162.4|12155.9|12155|1295
1659014700000|2022-07-28 13:25:00|12161.4|12160.5|12160.1|12159.2|12166.6|12165.7|12156|12155.1|1114
1659015000000|2022-07-28 13:30:00|12160.6|12159.7|12148.6|12147.7|12163.3|12162.3|12143.8|12142.6|1543
1659015300000|2022-07-28 13:35:00|12148.7|12147.8|12142.3|12141.4|12157|12156.1|12142.3|12141.4|1434
1659015600000|2022-07-28 13:40:00|12142.2|12141.3|12141.8|12140.9|12152.8|12151.8|12140.9|12140|1593
1659015900000|2022-07-28 13:45:00|12141.9|12141|12140.9|12140|12146.7|12145.1|12126.8|12125.6|1594
1659016200000|2022-07-28 13:50:00|12141.2|12140.3|12121.1|12120.2|12143.1|12142.2|12115.2|12114.3|1406
1659016500000|2022-07-28 13:55:00|12121.2|12120.3|12122.4|12121.5|12130.3|12129.4|12114.3|12113.4|1559
1659016800000|2022-07-28 14:00:00|12122.5|12121.6|12128.4|12127.5|12130.9|12129.7|12122.1|12121.2|1393
1659017100000|2022-07-28 14:05:00|12128|12127.1|12119.8|12118.9|12128.5|12127.6|12113.1|12112|1253
1659017400000|2022-07-28 14:10:00|12120.1|12119.2|12114.7|12113.8|12123.2|12122.3|12109.5|12108.6|1150
1659017700000|2022-07-28 14:15:00|12114.8|12113.9|12118.2|12117.3|12125.5|12124.6|12113.5|12112.6|1267
1659018000000|2022-07-28 14:20:00|12118.4|12117.5|12124.6|12123.7|12125.2|12123.9|12113.6|12112.7|1283
1659018300000|2022-07-28 14:25:00|12124.7|12123.8|12121.7|12120.8|12128.2|12127|12113.2|12112.3|1079
1659018600000|2022-07-28 14:30:00|12121.8|12120.9|12120.3|12119.4|12124.4|12123.5|12112|12111|1140
1659018900000|2022-07-28 14:35:00|12120.1|12119.2|12126|12125.1|12131|12130.1|12118.5|12117.6|1145
1659019200000|2022-07-28 14:40:00|12125.9|12125|12116.7|12115.8|12127.6|12126.7|12112.1|12111.2|1016
1659019500000|2022-07-28 14:45:00|12116.9|12116|12122.8|12121.9|12123.5|12122.6|12112|12111.1|1207
1659019800000|2022-07-28 14:50:00|12122.9|12122|12125.3|12124.4|12129.3|12128.4|12117.3|12116.2|1152
1659020100000|2022-07-28 14:55:00|12125.2|12124.3|12130.4|12129.5|12133.3|12132.4|12123.9|12123|1323
1659020400000|2022-07-28 15:00:00|12130.5|12129.6|12124.1|12123.2|12133.3|12132.4|12123.8|12122.9|1135
1659020700000|2022-07-28 15:05:00|12124|12123.1|12119.5|12118.6|12125.6|12124.7|12117.1|12116.2|930
1659021000000|2022-07-28 15:10:00|12119.7|12118.8|12115.1|12114.2|12119.8|12118.9|12112.5|12111.6|946
1659021300000|2022-07-28 15:15:00|12115|12114.1|12117.6|12116.7|12121.3|12120.4|12112.3|12111.4|931
1659021600000|2022-07-28 15:20:00|12117.9|12116.4|12121.7|12120.8|12121.8|12120.9|12112.5|12111.6|822
1659021900000|2022-07-28 15:25:00|12121.6|12120.7|12127.9|12127|12134.2|12133.3|12121.6|12120.7|1008
1659022200000|2022-07-28 15:30:00|12128|12127.1|12133.9|12133|12135.7|12134.8|12127.1|12126.2|857
1659022500000|2022-07-28 15:35:00|12133.8|12132.9|12126.8|12125.9|12134.2|12133.3|12121.6|12120.7|869
1659022800000|2022-07-28 15:40:00|12126.7|12125.8|12126.2|12125.3|12129.2|12128.3|12121|12120.1|788
1659023100000|2022-07-28 15:45:00|12126.1|12125.2|12126.9|12126|12127.2|12126.3|12120|12119.1|704
1659023400000|2022-07-28 15:50:00|12127|12126.1|12127.7|12126.8|12128.9|12128|12123.8|12122.9|693
1659023700000|2022-07-28 15:55:00|12127.3|12126.4|12127.5|12126.6|12127.8|12126.9|12118.8|12117.9|911
1659024000000|2022-07-28 16:00:00|12126.7|12125.8|12123.7|12122.8|12127.1|12126.2|12121.2|12120.3|827
1659024300000|2022-07-28 16:05:00|12123.6|12122.7|12115.9|12115|12127.9|12127|12114.4|12113.5|697
1659024600000|2022-07-28 16:10:00|12115.8|12114.9|12116|12115.1|12118.2|12117.3|12111.8|12110.9|635
1659024900000|2022-07-28 16:15:00|12115.9|12115|12112.5|12111.6|12118.7|12117.8|12112.5|12111.6|660
1659025200000|2022-07-28 16:20:00|12112.6|12111.7|12119.6|12118.7|12120.9|12120|12111.1|12110.2|601
1659025500000|2022-07-28 16:25:00|12119.5|12118.6|12115.9|12115|12119.5|12118.6|12114.7|12113.8|457
1659025800000|2022-07-28 16:30:00|12116|12115.1|12116.2|12115.3|12117.3|12116.2|12112.2|12111.3|646
1659026100000|2022-07-28 16:35:00|12116.3|12115.4|12125.4|12124.5|12125.8|12124.9|12116.1|12115.2|660
1659026400000|2022-07-28 16:40:00|12125.5|12124.6|12124.4|12123.5|12126.3|12125.4|12121.9|12121|491
1659026700000|2022-07-28 16:45:00|12124.5|12123.6|12126.1|12125.2|12127.5|12126.6|12123.3|12122.4|499
1659027000000|2022-07-28 16:50:00|12126|12125.1|12121.9|12121|12126.3|12125.3|12120.3|12119.4|579
1659027300000|2022-07-28 16:55:00|12122.1|12121.2|12130.8|12129.9|12130.8|12129.9|12121.4|12120.5|684
1659027600000|2022-07-28 17:00:00|12130.9|12130|12134.6|12133.7|12136|12135.1|12130.1|12129.2|946
1659027900000|2022-07-28 17:05:00|12134.5|12133.6|12142.8|12141.9|12142.8|12141.9|12134.5|12133.6|666
1659028200000|2022-07-28 17:10:00|12142.7|12141.8|12139.2|12138.3|12143|12142.1|12138.4|12137.5|533
1659028500000|2022-07-28 17:15:00|12139.4|12138.5|12137.5|12136.6|12139.9|12139|12135.6|12134.7|496
1659028800000|2022-07-28 17:20:00|12137.8|12136.9|12136.1|12135.2|12140.2|12139.2|12135.2|12134.3|483
1659029100000|2022-07-28 17:25:00|12136|12135.1|12138|12137.1|12138.1|12137.2|12134.7|12133.8|441
1659029400000|2022-07-28 17:30:00|12137.7|12136.8|12139.1|12138.2|12139.9|12139|12136.8|12135.9|419
1659029700000|2022-07-28 17:35:00|12139|12138.1|12141|12140.1|12141.5|12140.6|12139|12138.1|407
1659030000000|2022-07-28 17:40:00|12140.9|12140|12143.1|12142.2|12145.3|12144.4|12140.9|12140|430
1659030300000|2022-07-28 17:45:00|12143.2|12142.3|12142.7|12141.8|12143.3|12142.4|12140.7|12139.8|359
1659030600000|2022-07-28 17:50:00|12142.4|12141.5|12142.1|12141.2|12143.9|12143|12139|12138.1|402
1659030900000|2022-07-28 17:55:00|12142|12141.1|12138.9|12138|12142.1|12141.2|12138.7|12137.8|499
1659031200000|2022-07-28 18:00:00|12138.8|12137.9|12139.5|12138.6|12139.8|12138.9|12136.9|12136|628
1659031500000|2022-07-28 18:05:00|12139.4|12138.5|12134.1|12133.2|12139.4|12138.5|12133.3|12132.4|538
1659031800000|2022-07-28 18:10:00|12134.2|12133.3|12135.8|12134.9|12136.1|12134.9|12133.8|12132.9|411
1659032100000|2022-07-28 18:15:00|12135.9|12135|12137.9|12137|12139.1|12138.2|12135.9|12135|498
1659032400000|2022-07-28 18:20:00|12137.8|12136.9|12140.3|12139.4|12140.7|12139.8|12137.7|12136.8|524
1659032700000|2022-07-28 18:25:00|12140.2|12139.3|12138.8|12137.9|12141.7|12140.8|12138.6|12137.7|398
1659033000000|2022-07-28 18:30:00|12138.6|12137.7|12136.9|12136|12139.2|12138.3|12136.3|12135.1|322
1659033300000|2022-07-28 18:35:00|12136.8|12135.9|12138.1|12137.2|12140.1|12139.2|12136.8|12135.9|497
1659033600000|2022-07-28 18:40:00|12138.2|12137.3|12136|12135.1|12138.2|12137.3|12133.8|12132.7|577
1659033900000|2022-07-28 18:45:00|12135.9|12135|12136.8|12135.9|12139|12138.1|12135.4|12134.5|426
1659034200000|2022-07-28 18:50:00|12136.9|12136|12145.1|12144.2|12145.5|12144.6|12136.8|12135.9|434
1659034500000|2022-07-28 18:55:00|12145.2|12144.3|12151.1|12150.2|12151.2|12150.3|12144.6|12143.7|726
1659034800000|2022-07-28 19:00:00|12151.3|12150.4|12156.2|12155.3|12156.8|12155.9|12150.8|12149.9|641
1659035100000|2022-07-28 19:05:00|12156.3|12155.4|12164|12163.1|12164.4|12163.3|12155|12154.1|739
1659035400000|2022-07-28 19:10:00|12163.6|12162.7|12158.1|12157.2|12165|12163.8|12157.7|12156.8|536
1659035700000|2022-07-28 19:15:00|12158|12157.1|12161.1|12159.6|12161.9|12161|12157.1|12156.2|615
1659036000000|2022-07-28 19:20:00|12161.2|12159.7|12164.6|12163.7|12165.2|12164.3|12159.8|12158.9|476
1659036300000|2022-07-28 19:25:00|12164.5|12163.6|12164|12163.1|12166.5|12165.4|12164|12163|425
1659036600000|2022-07-28 19:30:00|12164.1|12163.2|12167.3|12166.4|12167.6|12166.7|12163.1|12162|575
1659036900000|2022-07-28 19:35:00|12167.6|12166.1|12165.9|12165|12167.8|12166.6|12165.2|12164.2|441
1659037200000|2022-07-28 19:40:00|12166|12165.1|12168.2|12166.7|12168.4|12167.4|12164|12162.9|421
1659037500000|2022-07-28 19:45:00|12168.3|12166.8|12166.3|12164.8|12168.7|12167.5|12165.1|12163.9|474
1659037800000|2022-07-28 19:50:00|12165.8|12164.9|12168.1|12167.2|12168.3|12167.3|12165.1|12163.7|594
1659038100000|2022-07-28 19:55:00|12167.8|12166.9|12167.2|12166.3|12167.8|12166.9|12165.2|12164.3|388
1659038400000|2022-07-28 20:00:00|12167.3|12166.4|12167.9|12167|12168.4|12167.1|12166.1|12165|425
1659038700000|2022-07-28 20:05:00|12168|12167.1|12170.5|12169.6|12171.2|12170|12168|12167.1|211
1659039000000|2022-07-28 20:10:00|12170.4|12169.5|12170.3|12169.4|12172.4|12171.2|12168.9|12167.7|215
1659039300000|2022-07-28 20:15:00|12170.6|12169.7|12171.5|12170.6|12172.2|12171.1|12170.5|12169.6|132
1659039600000|2022-07-28 20:20:00|12171.6|12170.7|12177.3|12176.4|12177.9|12176.8|12171.6|12170.4|244
1659039900000|2022-07-28 20:25:00|12177.2|12176.3|12177.6|12176.7|12178.3|12177.2|12176.9|12175.7|210
1659040200000|2022-07-28 20:30:00|12177.4|12176.5|12179.3|12178.4|12179.7|12178.5|12177.2|12176.3|298
1659040500000|2022-07-28 20:35:00|12179.2|12178.3|12182.7|12181.2|12183|12181.8|12179.1|12178|380
1659040800000|2022-07-28 20:40:00|12182.6|12181.1|12183.4|12182.5|12184.1|12183.2|12180.8|12179.5|288
1659041100000|2022-07-28 20:45:00|12183.7|12182.2|12182.1|12181.2|12184.4|12183|12181.7|12180.3|351
1659041400000|2022-07-28 20:50:00|12182|12181.1|12182.9|12181.4|12183.9|12182.1|12181.9|12180.2|230
1659041700000|2022-07-28 20:55:00|12183.5|12181.1|12183.9|12177|12184.7|12181.2|12177.9|12174.9|547
1659042000000|2022-07-28 21:00:00|12185.4|12175.3|12181.2|12170.2|12185.4|12175.3|12180.5|12169.5|59
1659042300000|2022-07-28 21:05:00|12180.9|12169.9|12182.5|12172|12182.9|12172.9|12179.1|12168.1|81
1659042600000|2022-07-28 21:10:00|12183.7|12172.7|12178.5|12170.5|12183.9|12174.4|12177|12168.8|239
1659042900000|2022-07-28 21:15:00|12178.6|12170.3|12181.7|12170.7|12182.3|12174.3|12177.5|12166.7|197
1659043200000|2022-07-28 21:20:00|12181.9|12170.9|12182.5|12173.5|12182.8|12175.5|12180.9|12170.5|138
1659043500000|2022-07-28 21:25:00|12182.7|12173.2|12183|12172|12183.8|12174.6|12181.5|12171.5|126
1659043800000|2022-07-28 21:30:00|12183.2|12172.2|12183.2|12173.9|12185.3|12177.8|12181.3|12171.7|237
1659044100000|2022-07-28 21:35:00|12183.4|12174.3|12182.5|12173.2|12186.5|12177.6|12180.7|12171.3|247
1659044400000|2022-07-28 21:40:00|12182.7|12174.6|12181|12173.7|12183.2|12174.9|12180|12171.2|309
1659044700000|2022-07-28 21:45:00|12181.1|12173.5|12182.3|12174.1|12183.2|12174.3|12181|12172|1622
1659045000000|2022-07-28 21:50:00|12182.4|12174.2|12181.2|12174.3|12183.3|12175.8|12179.5|12172.7|1788
1659045300000|2022-07-28 21:55:00|12181|12174.4|12181.5|12173.4|12185.1|12176.7|12176.5|12171.7|1553
1659045600000|2022-07-28 22:00:00|12181.2|12172.7|12175.2|12171.4|12181.9|12174.1|12174.5|12171|1188
1659045900000|2022-07-28 22:05:00|12174.9|12172|12169.1|12166|12175.3|12172.1|12168.7|12165.7|1593
1659046200000|2022-07-28 22:10:00|12169.2|12166.1|12174.1|12170.9|12174.3|12171|12164.8|12161.3|1086
1659046500000|2022-07-28 22:15:00|12174|12170.6|12169.9|12167.3|12176|12173|12169.6|12167.1|1031
1659046800000|2022-07-28 22:20:00|12169.8|12167.4|12168|12166.5|12170.2|12167.6|12167.6|12165.8|693
1659047100000|2022-07-28 22:25:00|12167.9|12166.4|12170.2|12167.7|12170.2|12168.3|12167.5|12165.8|522
1659047400000|2022-07-28 22:30:00|12170|12167.9|12171.9|12170.4|12172.7|12170.8|12169.5|12167|680
1659047700000|2022-07-28 22:35:00|12171.8|12170.3|12170.6|12169.1|12172.6|12170.7|12169.7|12167.5|682
1659048000000|2022-07-28 22:40:00|12170.9|12168.7|12173.8|12172.3|12174.7|12172.6|12170.6|12168.6|594
1659048300000|2022-07-28 22:45:00|12174.1|12172|12173.8|12171.7|12175|12172.8|12172.2|12170.1|643
1659048600000|2022-07-28 22:50:00|12173.5|12171.6|12171.8|12170.3|12173.9|12172.1|12171.1|12169.2|667
1659048900000|2022-07-28 22:55:00|12172.3|12169.8|12177.5|12176|12178.3|12176.2|12171.6|12169.8|581
1659049200000|2022-07-28 23:00:00|12177.8|12176.3|12176|12174.5|12179.6|12177.8|12173.7|12172.2|490
1659049500000|2022-07-28 23:05:00|12175.9|12174.4|12173.6|12172.1|12176.6|12175.5|12173.2|12172|370
1659049800000|2022-07-28 23:10:00|12173.7|12172.2|12172.7|12171.2|12174.2|12172.6|12171.4|12169.9|380
1659050100000|2022-07-28 23:15:00|12172.8|12171.3|12173.9|12172.4|12175.2|12173.9|12172.5|12171|435
1659050400000|2022-07-28 23:20:00|12173.8|12172.3|12174.7|12173.2|12174.9|12173.5|12173.2|12171.8|518
1659050700000|2022-07-28 23:25:00|12174.8|12173.3|12173|12171.5|12175.5|12174.1|12172.5|12171.2|778
1659051000000|2022-07-28 23:30:00|12173.1|12171.6|12173.6|12172.1|12176|12174.3|12172.2|12170.7|589
1659051300000|2022-07-28 23:35:00|12173.7|12172.2|12173.2|12171.7|12174.4|12172.8|12172.4|12171.2|402
1659051600000|2022-07-28 23:40:00|12173.1|12171.6|12172.1|12170.6|12173.1|12171.6|12169.1|12168.2|479
1659051900000|2022-07-28 23:45:00|12172.4|12170.9|12174.8|12173.3|12175.3|12173.8|12171.8|12170.4|463
1659052200000|2022-07-28 23:50:00|12174.7|12173.2|12174.8|12173.3|12175.6|12174.3|12173.3|12172.2|373
1659052500000|2022-07-28 23:55:00|12174.7|12173.2|12173.7|12172.2|12175.1|12173.6|12171.7|12170.2|435
1659052800000|2022-07-29 00:00:00|12173.6|12172.7|12171.1|12169.6|12176.9|12175.5|12170.5|12169.4|912
1659053100000|2022-07-29 00:05:00|12171.2|12169.7|12175.3|12174.4|12175.3|12174.4|12167.8|12166.5|635
1659053400000|2022-07-29 00:10:00|12175.4|12174.5|12168.5|12167.6|12175.7|12174.7|12168.2|12167|997
1659053700000|2022-07-29 00:15:00|12168.6|12167.7|12173.4|12172.5|12173.9|12172.8|12168.6|12167.2|749
1659054000000|2022-07-29 00:20:00|12173.5|12172.6|12171.5|12170.6|12174.8|12173.6|12171.5|12170.4|467
1659054300000|2022-07-29 00:25:00|12171.9|12170.4|12167.7|12166.8|12172|12170.9|12167.6|12166.7|596
1659054600000|2022-07-29 00:30:00|12167.8|12166.9|12173.6|12172.7|12173.6|12172.7|12167.5|12166.5|477
1659054900000|2022-07-29 00:35:00|12173.7|12172.8|12171.7|12170.8|12174|12172.9|12170.1|12169.2|547
1659055200000|2022-07-29 00:40:00|12171.8|12170.9|12171.6|12170.7|12173.3|12172.4|12170.3|12169.4|522
1659055500000|2022-07-29 00:45:00|12171.5|12170.6|12173.6|12172.7|12175|12174.1|12171.5|12170.6|517
1659055800000|2022-07-29 00:50:00|12173.8|12172.9|12172.5|12171.6|12176.1|12175|12169.5|12168.6|748
1659056100000|2022-07-29 00:55:00|12171.8|12170.9|12174.4|12173.5|12178.3|12177.4|12170.9|12170|837
1659056400000|2022-07-29 01:00:00|12174.5|12173.6|12173.2|12172.3|12176.9|12176|12172.6|12171.6|606
1659056700000|2022-07-29 01:05:00|12173.3|12172.4|12172.3|12171.4|12174.7|12173.6|12170.2|12169|643
1659057000000|2022-07-29 01:10:00|12172.2|12171.3|12179.7|12178.8|12179.7|12178.8|12172|12171.1|784
1659057300000|2022-07-29 01:15:00|12180.1|12179.2|12179|12178.1|12181.8|12180.8|12176.7|12175.8|951
1659057600000|2022-07-29 01:20:00|12178.9|12178|12171.7|12170.8|12180.3|12179.4|12171.1|12170.2|937
1659057900000|2022-07-29 01:25:00|12171.5|12170.6|12174.7|12173.8|12175.5|12174.4|12170.8|12169.9|423
1659058200000|2022-07-29 01:30:00|12175|12173.5|12176.5|12175|12178.7|12177.7|12174.1|12173|625
1659058500000|2022-07-29 01:35:00|12176.6|12175.1|12171.2|12170.3|12176.6|12175.6|12170.9|12169.9|785
1659058800000|2022-07-29 01:40:00|12170.8|12169.9|12168.5|12167.6|12172.1|12171|12164.1|12163.2|658
1659059100000|2022-07-29 01:45:00|12168.6|12167.7|12169.9|12169|12171.1|12170|12167.1|12165.7|614
1659059400000|2022-07-29 01:50:00|12169.8|12168.9|12170.3|12169.4|12171.9|12171|12166.2|12165.3|683
1659059700000|2022-07-29 01:55:00|12170.2|12169.3|12171.4|12170.5|12172.6|12171.5|12168.4|12167.4|656
1659060000000|2022-07-29 02:00:00|12171.2|12170.3|12171.4|12170.5|12172.6|12171.7|12169.1|12168.2|669
1659060300000|2022-07-29 02:05:00|12171.5|12170.6|12169.2|12168.3|12172.3|12171.3|12168.4|12167.5|481
1659060600000|2022-07-29 02:10:00|12168.9|12168|12166.5|12165.6|12169.5|12168.2|12166.2|12165.3|507
1659060900000|2022-07-29 02:15:00|12166.6|12165.7|12170.4|12169.5|12170.9|12170|12166.1|12165.2|459
1659061200000|2022-07-29 02:20:00|12170.5|12169.6|12168.4|12167.5|12171.3|12170.4|12167|12166.1|468
1659061500000|2022-07-29 02:25:00|12168.3|12167.4|12170.3|12169.4|12170.7|12169.8|12166.4|12165.5|479
1659061800000|2022-07-29 02:30:00|12170|12169.1|12167.7|12166.8|12170|12169.1|12167.5|12166.5|627
1659062100000|2022-07-29 02:35:00|12167.8|12166.9|12168.9|12168|12169.5|12168.5|12167|12165.9|702
1659062400000|2022-07-29 02:40:00|12168.8|12167.9|12167.4|12166.5|12169.5|12168.6|12166.1|12165.2|694
1659062700000|2022-07-29 02:45:00|12167.3|12166.4|12164.4|12163.5|12167.5|12166.6|12163.6|12162.7|713
1659063000000|2022-07-29 02:50:00|12164.3|12163.4|12165.4|12164.5|12166.1|12165.2|12164.1|12163|440
1659063300000|2022-07-29 02:55:00|12165.3|12164.4|12169.1|12168.2|12169.3|12168.4|12163.3|12162.4|541
1659063600000|2022-07-29 03:00:00|12169.2|12168.3|12166|12165.1|12169.5|12168.6|12164.5|12163.6|681
1659063900000|2022-07-29 03:05:00|12165.9|12165|12172.8|12171.3|12173.3|12171.8|12165.2|12164.3|973
1659064200000|2022-07-29 03:10:00|12173|12171.5|12180.8|12179.3|12181.6|12180.1|12172.7|12171.2|1174
1659064500000|2022-07-29 03:15:00|12180.7|12179.2|12181.4|12180.5|12181.5|12180.6|12176.6|12175.1|916
1659064800000|2022-07-29 03:20:00|12181.5|12180.6|12180.8|12179.3|12184|12182.5|12180.2|12178.9|1017
1659065100000|2022-07-29 03:25:00|12180.6|12179.1|12174.4|12173.5|12181.2|12179.7|12174.3|12173|683
1659065400000|2022-07-29 03:30:00|12174.5|12173.6|12176.8|12175.9|12177.1|12176.2|12172.2|12171.2|934
1659065700000|2022-07-29 03:35:00|12176.7|12175.8|12178.3|12176.8|12178.5|12177.3|12175.5|12174.4|595
1659066000000|2022-07-29 03:40:00|12178.4|12176.9|12174.6|12173.7|12178.8|12177.5|12173.9|12172.8|616
1659066300000|2022-07-29 03:45:00|12174.5|12173.6|12182.2|12180.7|12182.4|12180.9|12174|12173.1|629
1659066600000|2022-07-29 03:50:00|12181.8|12180.3|12197.1|12195.6|12197.7|12196.2|12181.4|12179.9|1432
1659066900000|2022-07-29 03:55:00|12197.2|12195.7|12191|12189.5|12197.9|12196.4|12190.3|12188.8|961
1659067200000|2022-07-29 04:00:00|12190.1|12189.2|12196.2|12194.7|12196.7|12195.2|12190.1|12188.1|1025
1659067500000|2022-07-29 04:05:00|12196.4|12194.9|12197.3|12195.8|12199|12197.1|12194.5|12193|822
1659067800000|2022-07-29 04:10:00|12197.4|12195.9|12198.9|12197.4|12200.3|12199.1|12194.9|12193.5|668
1659068100000|2022-07-29 04:15:00|12198.4|12197.5|12203.4|12201.9|12203.9|12202.3|12198.2|12196.3|705
1659068400000|2022-07-29 04:20:00|12203.3|12201.8|12198.6|12197.1|12204.9|12203.4|12197.3|12196.1|673
1659068700000|2022-07-29 04:25:00|12198.5|12197|12195.9|12194.4|12200.6|12199.4|12194.9|12193.5|525
1659069000000|2022-07-29 04:30:00|12195.6|12194.1|12192.8|12191.3|12196.6|12195.5|12192.3|12190.4|483
1659069300000|2022-07-29 04:35:00|12192.7|12191.2|12190.3|12189.4|12194.2|12192.7|12189|12188.1|546
1659069600000|2022-07-29 04:40:00|12190.4|12189.5|12190.2|12188.7|12192.7|12191.7|12189.9|12188.4|687
1659069900000|2022-07-29 04:45:00|12190.3|12188.8|12187.2|12186.3|12191.9|12190.8|12187.2|12186.1|589
1659070200000|2022-07-29 04:50:00|12187.3|12186.4|12186.2|12185.3|12191.8|12190.6|12185.4|12184.4|605
1659070500000|2022-07-29 04:55:00|12186.5|12185|12188.8|12187.3|12189|12187.8|12186.5|12185|467
1659070800000|2022-07-29 05:00:00|12188.6|12187.7|12192.3|12190.8|12193.4|12191.9|12188.5|12187.3|706
1659071100000|2022-07-29 05:05:00|12192.4|12190.9|12192.4|12190.9|12193.8|12192.6|12189.6|12188.4|625
1659071400000|2022-07-29 05:10:00|12192.3|12190.8|12189.4|12187.9|12192.6|12191.2|12187.3|12186|659
1659071700000|2022-07-29 05:15:00|12189.5|12188|12194.4|12192.9|12194.6|12193.4|12189.2|12187.8|619
1659072000000|2022-07-29 05:20:00|12194.3|12192.8|12199.7|12198.2|12200.7|12199.2|12193.2|12191.7|1029
1659072300000|2022-07-29 05:25:00|12199.8|12198.3|12193.5|12192.6|12200|12198.5|12192.5|12191.3|703
1659072600000|2022-07-29 05:30:00|12193.4|12192.5|12201.5|12200.6|12201.5|12200.6|12192.9|12191.7|913
1659072900000|2022-07-29 05:35:00|12201.6|12200.7|12202.2|12201.3|12202.8|12201.8|12198.1|12197.2|775
1659073200000|2022-07-29 05:40:00|12202.1|12201.2|12200|12199.1|12202.1|12201.2|12197|12195.9|791
1659073500000|2022-07-29 05:45:00|12200.1|12199.2|12192.1|12191.2|12200.5|12199.4|12192|12190.8|908
1659073800000|2022-07-29 05:50:00|12191.7|12190.8|12190.2|12188.7|12195.8|12194.9|12187.7|12186.4|771
1659074100000|2022-07-29 05:55:00|12190.1|12188.6|12194|12192.5|12197.4|12196.4|12187.7|12186.6|717
1659074400000|2022-07-29 06:00:00|12194.2|12192.7|12196.6|12195.7|12198.8|12197.9|12189.5|12188.3|1254
1659074700000|2022-07-29 06:05:00|12196.5|12195.6|12193.9|12193|12197.6|12196.7|12193.2|12192.3|1072
1659075000000|2022-07-29 06:10:00|12193.8|12192.9|12204.1|12203.2|12206.5|12205|12193.6|12192.7|1171
1659075300000|2022-07-29 06:15:00|12204.4|12202.9|12205.6|12204.1|12210|12208.7|12203.5|12202.4|874
1659075600000|2022-07-29 06:20:00|12205.7|12204.2|12218.9|12217.4|12219.7|12218.5|12205|12203.8|998
1659075900000|2022-07-29 06:25:00|12218.7|12217.2|12225.7|12224.2|12226.9|12225.5|12214.9|12213.4|1427
1659076200000|2022-07-29 06:30:00|12225.8|12224.3|12225.9|12224.4|12228.2|12226.7|12217|12215.8|1379
1659076500000|2022-07-29 06:35:00|12225.8|12224.3|12225.2|12224.3|12237.2|12236|12225|12224.1|1108
1659076800000|2022-07-29 06:40:00|12225.4|12224.5|12227.9|12226.4|12230.5|12229.5|12223.6|12222.7|912
1659077100000|2022-07-29 06:45:00|12227.8|12226.3|12228.9|12228|12230|12228.8|12223.3|12222.2|1053
1659077400000|2022-07-29 06:50:00|12228.8|12227.9|12228.7|12227.8|12233.5|12232.3|12225|12224.1|934
1659077700000|2022-07-29 06:55:00|12228.8|12227.9|12239|12238.1|12239.9|12238.7|12227.9|12227|963
1659078000000|2022-07-29 07:00:00|12238.9|12238|12241.8|12240.9|12243.2|12242.1|12234.2|12233.3|1084
1659078300000|2022-07-29 07:05:00|12241.9|12241|12233.5|12232.6|12246.2|12245.3|12232.4|12231.1|1132
1659078600000|2022-07-29 07:10:00|12233.6|12232.7|12219.5|12218.6|12233.9|12233|12216|12215.1|1061
1659078900000|2022-07-29 07:15:00|12219.6|12218.7|12219|12218.1|12220.2|12219.3|12213.3|12212.3|974
1659079200000|2022-07-29 07:20:00|12219.3|12218.4|12220.7|12219.8|12225.4|12224.5|12215.1|12214.2|1185
1659079500000|2022-07-29 07:25:00|12220.6|12219.7|12222.7|12221.8|12223.4|12222.5|12211.3|12210.4|1262
1659079800000|2022-07-29 07:30:00|12222.6|12221.7|12220.7|12219.8|12227.5|12226.5|12220|12219.1|1208
1659080100000|2022-07-29 07:35:00|12220.6|12219.7|12217|12216.1|12225.4|12224.5|12214.2|12213.3|1040
1659080400000|2022-07-29 07:40:00|12216.9|12216|12207.2|12205.7|12217.9|12216.8|12205.1|12204.2|1061
1659080700000|2022-07-29 07:45:00|12207.3|12205.8|12215.8|12214.9|12217.5|12216.6|12206.3|12205.4|836
1659081000000|2022-07-29 07:50:00|12215.9|12215|12219.1|12217.6|12219.9|12218.9|12213.1|12212.2|942
1659081300000|2022-07-29 07:55:00|12218.4|12217.5|12215.2|12213.7|12218.9|12217.6|12208.6|12207.7|878
1659081600000|2022-07-29 08:00:00|12215|12214.1|12195.8|12194.9|12215.3|12214.1|12195.7|12194.8|1228
1659081900000|2022-07-29 08:05:00|12196|12195.1|12183.7|12182.2|12198.7|12197.8|12182.9|12181.4|977
1659082200000|2022-07-29 08:10:00|12183.8|12182.3|12182.2|12180.7|12187.5|12186|12179|12177.9|907
1659082500000|2022-07-29 08:15:00|12182.1|12180.6|12181.4|12179.9|12183.4|12182.2|12178.1|12176.7|1022
1659082800000|2022-07-29 08:20:00|12181.3|12180.4|12171.2|12169.7|12181.3|12180.4|12168.5|12167|1013
1659083100000|2022-07-29 08:25:00|12171.3|12169.8|12172.9|12171.4|12178.6|12177.1|12168.9|12167.4|1049
1659083400000|2022-07-29 08:30:00|12173.4|12171.2|12168|12166.5|12173.7|12171.5|12161.1|12160.2|1071
1659083700000|2022-07-29 08:35:00|12167.8|12166.3|12158.1|12157.2|12168.5|12167.2|12155.8|12154.6|1073
1659084000000|2022-07-29 08:40:00|12158|12157.1|12163.1|12162.2|12167.6|12166.1|12156.9|12156|1074
1659084300000|2022-07-29 08:45:00|12163|12162.1|12163.4|12161.9|12164.5|12163.6|12157.7|12156.6|1043
1659084600000|2022-07-29 08:50:00|12163.2|12162.3|12163.8|12162.9|12167.1|12166.2|12162.6|12161.7|1005
1659084900000|2022-07-29 08:55:00|12164|12163.1|12170.2|12169.3|12174.5|12173.6|12159.3|12158.4|931
1659085200000|2022-07-29 09:00:00|12170.1|12169.2|12161.3|12160.4|12177.8|12176.8|12160|12159.1|1143
1659085500000|2022-07-29 09:05:00|12161.2|12160.3|12169.5|12168.6|12170.7|12169.8|12159.8|12158.9|823
1659085800000|2022-07-29 09:10:00|12169.8|12168.3|12162.6|12161.7|12170.4|12169.5|12158.6|12157.7|933
1659086100000|2022-07-29 09:15:00|12162.4|12161.5|12154.6|12153.7|12162.5|12161.6|12152.5|12151.4|619
1659086400000|2022-07-29 09:20:00|12154.7|12153.8|12148.4|12147.5|12157.7|12156.6|12144.8|12143.9|937
1659086700000|2022-07-29 09:25:00|12148.5|12147.6|12152.7|12151.8|12154.5|12153.5|12146.3|12145.4|798
1659087000000|2022-07-29 09:30:00|12152.6|12151.7|12152.7|12151.8|12155.6|12154.3|12150.9|12150|913
1659087300000|2022-07-29 09:35:00|12152.6|12151.7|12153.3|12151.8|12154.5|12153.2|12150.6|12149.7|970
1659087600000|2022-07-29 09:40:00|12153.4|12151.9|12152.2|12151.3|12154.1|12153.1|12148.1|12147|663
1659087900000|2022-07-29 09:45:00|12151.8|12150.9|12144.9|12144|12153.3|12152.2|12143.8|12142.9|800
1659088200000|2022-07-29 09:50:00|12145.1|12144.2|12141|12140.1|12147.4|12146.5|12139.2|12138.3|774
1659088500000|2022-07-29 09:55:00|12141.1|12140.2|12151|12149.5|12152.1|12151|12137.8|12136.9|885
1659088800000|2022-07-29 10:00:00|12150.7|12149.8|12148.3|12147.4|12151.6|12150.4|12143.7|12142.8|998
1659089100000|2022-07-29 10:05:00|12148.4|12147.5|12153.6|12152.7|12154.7|12153.7|12147.6|12146.7|910
1659089400000|2022-07-29 10:10:00|12153.7|12152.8|12161.3|12160.4|12162.1|12161.1|12153.4|12152.3|1165
1659089700000|2022-07-29 10:15:00|12161.1|12160.2|12160|12159.1|12164.9|12163.6|12158.8|12157.7|941
1659090000000|2022-07-29 10:20:00|12159.9|12159|12160.7|12159.8|12164.5|12163.6|12158.6|12157.5|685
1659090300000|2022-07-29 10:25:00|12160.8|12159.9|12160|12159.1|12162.6|12161.7|12155|12153.8|800
1659090600000|2022-07-29 10:30:00|12159.9|12159|12156.8|12155.9|12160.4|12159.5|12155.4|12154.5|722
1659090900000|2022-07-29 10:35:00|12156.7|12155.8|12161.9|12161|12162.5|12161.6|12154.9|12153.7|822
1659091200000|2022-07-29 10:40:00|12162|12161.1|12168.1|12167.2|12168.5|12167.6|12160.7|12159.8|1100
1659091500000|2022-07-29 10:45:00|12168|12167.1|12168.5|12167.6|12171.4|12170.5|12164.4|12163.5|802
1659091800000|2022-07-29 10:50:00|12168.2|12167.3|12175.8|12174.9|12176.5|12175.4|12166.3|12165.1|881
1659092100000|2022-07-29 10:55:00|12175.7|12174.8|12183.8|12182.3|12187.3|12186.3|12175.4|12174.1|877
1659092400000|2022-07-29 11:00:00|12183.9|12182.4|12174.5|12173.6|12183.9|12182.4|12172.9|12171.6|984
1659092700000|2022-07-29 11:05:00|12174.6|12173.7|12175.9|12175|12179.3|12178.4|12172|12171|743
1659093000000|2022-07-29 11:10:00|12176.1|12175.2|12170|12169.1|12179.5|12178.6|12169.9|12169|660
1659093300000|2022-07-29 11:15:00|12170.1|12169.2|12170.9|12170|12177.8|12176.9|12170|12169.1|757
1659093600000|2022-07-29 11:20:00|12171|12170.1|12171|12170.1|12175.6|12174.7|12168.5|12167.6|753
1659093900000|2022-07-29 11:25:00|12171.1|12170.2|12168.6|12167.7|12174.9|12173.8|12168.3|12167.3|686
1659094200000|2022-07-29 11:30:00|12168.7|12167.8|12174.6|12173.7|12177.6|12176.2|12167.2|12166.3|1036
1659094500000|2022-07-29 11:35:00|12174.9|12173.4|12172.2|12171.3|12179.5|12178.6|12172.2|12171.3|889
1659094800000|2022-07-29 11:40:00|12172.3|12171.4|12170.4|12169.5|12172.4|12171.5|12165|12164|1061
1659095100000|2022-07-29 11:45:00|12170.5|12169.6|12161.1|12159.6|12174.4|12173.5|12161|12159.5|823
1659095400000|2022-07-29 11:50:00|12160.9|12159.4|12158.3|12157.4|12161.1|12160.2|12154.1|12153|1200
1659095700000|2022-07-29 11:55:00|12158.2|12156.7|12155.2|12153.7|12159|12157.5|12146.9|12145.6|1141
1659096000000|2022-07-29 12:00:00|12154.9|12153.4|12148.3|12147.4|12155|12153.9|12143.1|12142.2|1159
1659096300000|2022-07-29 12:05:00|12148.6|12147.1|12152.6|12151.1|12152.8|12151.4|12144.2|12143.3|1003
1659096600000|2022-07-29 12:10:00|12152.3|12150.8|12142.3|12141.4|12152.6|12151.1|12140.3|12139.4|1095
1659096900000|2022-07-29 12:15:00|12142.4|12141.5|12137.6|12136.1|12142.5|12141.6|12130.8|12129.9|970
1659097200000|2022-07-29 12:20:00|12137.4|12136.5|12131.5|12130.6|12140.4|12139.5|12131.5|12130.6|998
1659097500000|2022-07-29 12:25:00|12131.6|12130.7|12142|12139|12143.9|12141|12129.8|12128.9|861
1659097800000|2022-07-29 12:30:00|12142.4|12139.1|12116.8|12115.3|12143.8|12140|12106.4|12105.4|1982
1659098100000|2022-07-29 12:35:00|12116.9|12116|12120.2|12119.3|12123.9|12123|12113.6|12112.7|1475
1659098400000|2022-07-29 12:40:00|12119.9|12119|12115.8|12114.9|12124.7|12123.6|12113|12112.1|1235
1659098700000|2022-07-29 12:45:00|12115.7|12114.8|12120.1|12119.2|12125.2|12124.3|12109.7|12108.8|1245
1659099000000|2022-07-29 12:50:00|12120.2|12119.3|12123.3|12122.4|12125.3|12124.4|12116.7|12115.8|1330
1659099300000|2022-07-29 12:55:00|12123.4|12122.5|12115.5|12114.6|12123.4|12122.5|12112.1|12111.2|962
1659099600000|2022-07-29 13:00:00|12115.6|12114.7|12100.7|12099.8|12116|12115.1|12094.7|12093.8|1344
1659099900000|2022-07-29 13:05:00|12100.8|12099.9|12096.2|12095.3|12103.5|12102.6|12095.5|12094.6|1247
1659100200000|2022-07-29 13:10:00|12096.3|12095.4|12083.1|12082.2|12099.3|12098.4|12081.6|12080.7|1188
1659100500000|2022-07-29 13:15:00|12083|12082.1|12071.2|12070.3|12083.7|12082.8|12070.1|12069.2|1171
1659100800000|2022-07-29 13:20:00|12071.1|12070.2|12077.3|12076.4|12077.8|12076.7|12068.3|12067.4|1157
1659101100000|2022-07-29 13:25:00|12077.4|12076.5|12083.8|12082.9|12086.4|12085.5|12076.4|12074.9|1298
1659101400000|2022-07-29 13:30:00|12083.6|12082.7|12077.9|12077|12086.4|12085.5|12070.8|12069.9|1416
1659101700000|2022-07-29 13:35:00|12077.5|12076.6|12069.6|12068.7|12078.3|12077.1|12063.6|12062.7|1167
1659102000000|2022-07-29 13:40:00|12069.4|12068.5|12082.5|12081|12083.1|12081.9|12069|12068.1|1310
1659102300000|2022-07-29 13:45:00|12082.4|12080.9|12074.4|12072.9|12083.3|12082.4|12067.7|12066.2|1392
1659102600000|2022-07-29 13:50:00|12074|12073.1|12071.9|12071|12077.7|12076.8|12067.7|12066.8|1166
1659102900000|2022-07-29 13:55:00|12072.1|12071.2|12083|12081.5|12085.9|12085|12072.1|12071.2|1132
1659103200000|2022-07-29 14:00:00|12087.5|12080.9|12087.7|12086.8|12089.8|12088.3|12068.1|12063.4|1533
1659103500000|2022-07-29 14:05:00|12087.8|12086.9|12088.5|12087.6|12098.2|12097.3|12082.7|12081.8|1400
1659103800000|2022-07-29 14:10:00|12088.6|12087.7|12088|12087.1|12093|12092.1|12084.9|12084|1278
1659104100000|2022-07-29 14:15:00|12087.9|12087|12087.6|12086.7|12094.5|12093.6|12083|12082.1|1294
1659104400000|2022-07-29 14:20:00|12087.8|12086.9|12087.8|12086.9|12092.4|12091.1|12078.3|12077.4|1414
1659104700000|2022-07-29 14:25:00|12087.9|12087|12096.3|12095.4|12100.2|12099.3|12087.2|12086.3|1118
1659105000000|2022-07-29 14:30:00|12096.5|12095.6|12095.7|12094.8|12100.9|12099.7|12088.9|12088|1277
1659105300000|2022-07-29 14:35:00|12095.5|12094.6|12113.6|12112.7|12116.2|12115.3|12093.5|12092.6|1184
1659105600000|2022-07-29 14:40:00|12113.8|12112.9|12115.1|12114.2|12117.5|12116.6|12107.9|12107|1334
1659105900000|2022-07-29 14:45:00|12115|12114.1|12131.3|12130.4|12132.3|12131.4|12113.2|12112.3|1311
1659106200000|2022-07-29 14:50:00|12131.2|12130.3|12148.3|12147.4|12149.3|12148.2|12128.2|12127.3|1434
1659106500000|2022-07-29 14:55:00|12148.1|12146.8|12163.1|12161.6|12171.5|12170.6|12147.8|12146.8|2037
1659106800000|2022-07-29 15:00:00|12163|12161.5|12171.3|12170.4|12177.8|12176.9|12160.8|12159.9|2019
1659107100000|2022-07-29 15:05:00|12171.2|12170.3|12163.8|12162.9|12177.2|12176|12163.8|12162.9|1347
1659107400000|2022-07-29 15:10:00|12163.7|12162.8|12166.2|12164.7|12171.6|12170.7|12159.5|12158.6|1123
1659107700000|2022-07-29 15:15:00|12166.3|12164.8|12174.2|12173.3|12175|12174.1|12164.2|12163|1302
1659108000000|2022-07-29 15:20:00|12174.1|12173.2|12167.9|12167|12179.9|12179|12167.5|12166.6|1139
1659108300000|2022-07-29 15:25:00|12167.7|12166.8|12168.3|12167.4|12177|12176.1|12166.4|12165.5|989
1659108600000|2022-07-29 15:30:00|12168.1|12167.2|12163.4|12162.5|12171.9|12170.5|12159.5|12158.6|1261
1659108900000|2022-07-29 15:35:00|12163.3|12162.4|12161|12160.1|12164.7|12163.8|12157.7|12156.8|1175
1659109200000|2022-07-29 15:40:00|12160.9|12160|12177.2|12176.3|12178.2|12177.3|12160.9|12160|954
1659109500000|2022-07-29 15:45:00|12177|12176.1|12177.9|12177|12182.5|12181.6|12175.4|12174.5|896
1659109800000|2022-07-29 15:50:00|12178.3|12177.4|12182.8|12181.9|12184|12183.1|12178.3|12177.4|846
1659110100000|2022-07-29 15:55:00|12183|12182.1|12182.5|12181.6|12187.2|12186.3|12179.4|12178.5|885
1659110400000|2022-07-29 16:00:00|12182.4|12181.5|12184.2|12183.3|12184.5|12183.6|12177.3|12176.4|823
1659110700000|2022-07-29 16:05:00|12184.1|12183.2|12180.9|12180|12184.2|12183.3|12175.8|12174.9|845
1659111000000|2022-07-29 16:10:00|12181|12180.1|12175.2|12174.3|12184|12183.1|12172|12170.9|921
1659111300000|2022-07-29 16:15:00|12175.1|12174.2|12171.2|12170.3|12175.9|12175|12170.3|12169.4|563
1659111600000|2022-07-29 16:20:00|12171.1|12170.2|12168.9|12168|12173|12172.1|12167|12166.1|644
1659111900000|2022-07-29 16:25:00|12169|12168.1|12164.3|12163.4|12169.5|12168.6|12163.5|12162.6|737
1659112200000|2022-07-29 16:30:00|12164.4|12163.5|12161|12160.1|12166.6|12165.7|12160.3|12159.4|647
1659112500000|2022-07-29 16:35:00|12161.1|12160.2|12153.4|12152.5|12161.8|12160.9|12152.7|12151.8|617
1659112800000|2022-07-29 16:40:00|12153.1|12152.2|12161.3|12160.4|12162.1|12161.2|12153.1|12152.2|733
1659113100000|2022-07-29 16:45:00|12161.4|12160.5|12164.5|12163.6|12166.4|12165.5|12159.8|12158.9|788
1659113400000|2022-07-29 16:50:00|12164.4|12163.5|12165|12164.1|12166.5|12165.6|12163.9|12163|490
1659113700000|2022-07-29 16:55:00|12165.1|12164.2|12169.1|12168.2|12169.4|12168.4|12163.9|12163|511
1659114000000|2022-07-29 17:00:00|12169.2|12168.3|12161.7|12160.8|12170.6|12169.7|12161.5|12160.6|577
1659114300000|2022-07-29 17:05:00|12161.8|12160.9|12163.4|12162.5|12165.8|12164.9|12159.4|12158.5|531
1659114600000|2022-07-29 17:10:00|12163.5|12162.6|12162.5|12161.6|12167.2|12166.3|12162.3|12161.4|475
1659114900000|2022-07-29 17:15:00|12162.7|12161.8|12164.3|12163.4|12166.8|12165.9|12162.1|12161.2|477
1659115200000|2022-07-29 17:20:00|12164.2|12163.3|12161.4|12160.5|12164.8|12163.9|12160.5|12159.6|522
1659115500000|2022-07-29 17:25:00|12161.3|12160.4|12158.4|12157.5|12164.8|12163.9|12158.3|12157.4|390
1659115800000|2022-07-29 17:30:00|12158.3|12157.4|12153.5|12152.6|12159.2|12158.3|12153.5|12152.6|442
1659116100000|2022-07-29 17:35:00|12153.6|12152.7|12154.8|12153.9|12157.6|12156.5|12152.4|12151.5|658
1659116400000|2022-07-29 17:40:00|12154.9|12154|12156|12155.1|12156.4|12155.2|12152.3|12151.4|563
1659116700000|2022-07-29 17:45:00|12155.9|12155|12157.3|12156.4|12158.7|12157.8|12155.2|12154.3|452
1659117000000|2022-07-29 17:50:00|12157.2|12156.3|12161.8|12160.9|12163.7|12162.8|12157.2|12156.1|558
1659117300000|2022-07-29 17:55:00|12161.4|12160.5|12163.3|12162.4|12164|12163.1|12158.1|12157.2|513
1659117600000|2022-07-29 18:00:00|12163.4|12162.5|12161.9|12161|12166.3|12165.4|12161.4|12160.5|525
1659117900000|2022-07-29 18:05:00|12162|12161.1|12162.8|12161.9|12162.9|12162|12159.8|12158.9|386
1659118200000|2022-07-29 18:10:00|12162.7|12161.8|12162.2|12161.3|12163.7|12162.8|12159.7|12158.8|433
1659118500000|2022-07-29 18:15:00|12162.1|12161.2|12163.7|12162.8|12165.5|12164.6|12161|12160|413
1659118800000|2022-07-29 18:20:00|12163.8|12162.9|12161|12160.1|12164.8|12163.9|12158.8|12157.9|471
1659119100000|2022-07-29 18:25:00|12161.1|12160.2|12161.5|12160.6|12162.4|12161.5|12159.1|12158.2|355
1659119400000|2022-07-29 18:30:00|12161.9|12161|12159.8|12158.9|12162.5|12161.6|12158.5|12157.6|376
1659119700000|2022-07-29 18:35:00|12159.9|12159|12161.1|12160.2|12162.2|12161.3|12159|12158.1|365
1659120000000|2022-07-29 18:40:00|12160.6|12159.7|12165.5|12164.6|12166.5|12165.5|12160.3|12159.4|362
1659120300000|2022-07-29 18:45:00|12165.6|12164.7|12166.2|12165.3|12168.7|12167.7|12164.1|12163.1|394
1659120600000|2022-07-29 18:50:00|12166.4|12165.5|12171.7|12170.8|12171.7|12170.8|12166.4|12165.5|363
1659120900000|2022-07-29 18:55:00|12171.8|12170.9|12175.2|12174.3|12177.8|12176.9|12171.5|12170.6|603
1659121200000|2022-07-29 19:00:00|12175.3|12174.4|12179.6|12178.7|12180.1|12179.2|12174.5|12173.6|568
1659121500000|2022-07-29 19:05:00|12179.4|12178.5|12173.1|12171.6|12179.4|12178.5|12172.5|12171.4|539
1659121800000|2022-07-29 19:10:00|12173|12171.5|12167.7|12166.2|12173.9|12172.7|12166.9|12165.5|433
1659122100000|2022-07-29 19:15:00|12167.8|12166.3|12168.6|12167.1|12170.3|12169.2|12167.5|12166.1|362
1659122400000|2022-07-29 19:20:00|12168.7|12167.2|12169.1|12167.6|12170.1|12168.9|12167.8|12166.6|368
1659122700000|2022-07-29 19:25:00|12168.9|12167.4|12169.3|12167.8|12169.6|12168.1|12166.7|12165.6|450
1659123000000|2022-07-29 19:30:00|12169.4|12167.9|12170|12168.5|12170.7|12169.2|12168.2|12166.7|431
1659123300000|2022-07-29 19:35:00|12170.2|12168.7|12168.3|12167.4|12170.5|12169.1|12167.7|12166.4|400
1659123600000|2022-07-29 19:40:00|12168.6|12167.7|12169.6|12168.1|12170.5|12169|12167.8|12166.4|420
1659123900000|2022-07-29 19:45:00|12169.7|12168.2|12169.6|12168.1|12170.5|12169.1|12168.4|12167|330
1659124200000|2022-07-29 19:50:00|12169.7|12168.2|12171.5|12170|12172.6|12171.5|12168.1|12167|490
1659124500000|2022-07-29 19:55:00|12171.4|12170.5|12179.1|12177.6|12179.1|12177.6|12169.1|12168|783
1659124800000|2022-07-29 20:00:00|12179.3|12177.1|12178.7|12177.2|12179.7|12178.1|12175.7|12174.2|424
1659125100000|2022-07-29 20:05:00|12178.8|12177.3|12183.7|12182.2|12184.6|12183.1|12178.8|12177.3|249
1659125400000|2022-07-29 20:10:00|12183.6|12182.1|12183|12181.5|12184.5|12183|12181.9|12180.4|200
1659125700000|2022-07-29 20:15:00|12183.8|12182.3|12189.1|12187.6|12190.1|12188.6|12183.8|12182.3|275
1659126000000|2022-07-29 20:20:00|12188.9|12187.4|12183.1|12182.2|12188.9|12187.4|12181.9|12180.4|226
1659126300000|2022-07-29 20:25:00|12182.6|12181.1|12184|12182.5|12184|12182.5|12181.5|12180|333
1659126600000|2022-07-29 20:30:00|12183.7|12182.2|12183.6|12182.1|12184.8|12183.3|12183.3|12181.8|96
1659126900000|2022-07-29 20:35:00|12183.5|12182|12184.1|12182.6|12185.2|12183.7|12183.5|12182|126
1659127200000|2022-07-29 20:40:00|12184.2|12182.7|12182.7|12181.2|12184.3|12182.8|12181.9|12180.4|127
1659127500000|2022-07-29 20:45:00|12182.6|12181.1|12184.4|12182.9|12184.6|12183.1|12182.5|12181|115
1659127800000|2022-07-29 20:50:00|12184.1|12182.6|12184.2|12182.7|12184.8|12183.3|12182.5|12181|168
1659128100000|2022-07-29 20:55:00|12183.8|12182.3|12185.2|12175.9|12190.2|12185|12167.9|12156.9|307
1659297600000|2022-07-31 20:00:00|12176.5|12155.5|12176.1|12155.1|12176.5|12155.5|12174.4|12153.4|8
1659297900000|2022-07-31 20:05:00|12176.5|12155.5|12176.5|12155.5|12176.5|12155.5|12176.1|12155.1|3
1659298200000|2022-07-31 20:10:00|12176.1|12155.1|12176.5|12155.5|12176.5|12155.5|12176.1|12155.1|2
1659298500000|2022-07-31 20:15:00|12176.1|12155.1|12176.5|12155.5|12176.5|12155.5|12176.1|12155.1|2
1659298800000|2022-07-31 20:20:00|12174.4|12153.4|12176.1|12155.1|12176.1|12155.1|12174.4|12153.4|3
1659299100000|2022-07-31 20:25:00|12176.5|12155.5|12174.4|12153.4|12176.5|12155.5|12174.4|12153.4|6
1659299400000|2022-07-31 20:30:00|12176.1|12155.1|12176.1|12155.1|12176.5|12155.5|12174.4|12153.4|9
1659299700000|2022-07-31 20:35:00|12176.5|12155.5|12176.5|12155.5|12176.5|12155.5|12176.5|12155.5|1
1659300000000|2022-07-31 20:40:00|12176.1|12155.1|12176.5|12155.5|12176.5|12155.5|12176.1|12155.1|2
1659300300000|2022-07-31 20:45:00|12174.4|12153.4|12174.4|12153.4|12174.4|12153.4|12174.4|12153.4|1
1659300600000|2022-07-31 20:50:00|12176.1|12155.1|12174.4|12153.4|12176.5|12155.5|12174.4|12153.4|11
1659301200000|2022-07-31 21:00:00|12182.4|12161.4|12178.8|12167.8|12183.5|12167.8|12170.1|12159.1|14
1659301500000|2022-07-31 21:05:00|12178.4|12167.4|12168.7|12157.7|12179.5|12168.5|12168.2|12157.2|51
1659301800000|2022-07-31 21:10:00|12172.2|12161.2|12172.5|12161.5|12179.7|12168.7|12170.4|12159.4|140
1659302100000|2022-07-31 21:15:00|12172.7|12161.7|12170.5|12159.5|12180.5|12169.5|12170.5|12159.5|112
1659302400000|2022-07-31 21:20:00|12173.5|12162.5|12175.2|12164.2|12181.8|12170.8|12170.5|12159.5|84
1659302700000|2022-07-31 21:25:00|12175.5|12164.5|12174.1|12163.1|12181.9|12170.9|12172.2|12161.2|81
1659303000000|2022-07-31 21:30:00|12173.6|12162.6|12181.9|12170.9|12184.6|12175.6|12173.5|12162.5|378
1659303300000|2022-07-31 21:35:00|12179.4|12168.4|12182.8|12171.8|12184.8|12173.8|12178.8|12167.8|171
1659303600000|2022-07-31 21:40:00|12182.9|12171.9|12184.7|12173.7|12186.4|12175.4|12181.2|12170.2|120
1659303900000|2022-07-31 21:45:00|12183.1|12172.1|12184.2|12173.2|12187.8|12176.8|12181.9|12170.9|92
1659304200000|2022-07-31 21:50:00|12184.3|12173.3|12183.6|12172.6|12187.8|12176.8|12176.8|12165.8|120
1659304500000|2022-07-31 21:55:00|12183.3|12172.3|12181.4|12170.4|12183.7|12172.7|12175.5|12164.5|213
1659304800000|2022-07-31 22:00:00|12183.1|12172.1|12177.5|12172.1|12185.1|12174.1|12175.1|12168|648
1659305100000|2022-07-31 22:05:00|12177.4|12172.2|12173.9|12168.5|12178.9|12172.6|12172.2|12166.4|325
1659305400000|2022-07-31 22:10:00|12173.6|12169|12171.1|12166.5|12175.3|12169.3|12169.3|12164|536
1659305700000|2022-07-31 22:15:00|12171.3|12166.4|12159.9|12154.6|12172.1|12166.8|12159.6|12153.6|1527
1659306000000|2022-07-31 22:20:00|12159.8|12154.7|12163.5|12158.4|12164.4|12159.2|12159.2|12153.3|1106
1659306300000|2022-07-31 22:25:00|12163.3|12158.6|12165|12161.8|12166.4|12162.2|12162.7|12158.2|852
1659306600000|2022-07-31 22:30:00|12165.2|12162.1|12172.3|12169.3|12172.9|12169.5|12165.1|12161.5|1035
1659306900000|2022-07-31 22:35:00|12172.2|12169.4|12167.5|12164.6|12172.2|12169.4|12166.9|12163.2|1115
1659307200000|2022-07-31 22:40:00|12167.4|12164.5|12170.5|12167.3|12172.3|12168.8|12167.4|12164.3|976
1659307500000|2022-07-31 22:45:00|12170.6|12167|12169|12166.2|12172.1|12169.1|12167.6|12164.6|878
1659307800000|2022-07-31 22:50:00|12168.8|12166.3|12172.6|12169.3|12172.8|12170.5|12167.5|12164.5|739
1659308100000|2022-07-31 22:55:00|12172.7|12169.4|12173.5|12170.2|12173.5|12170.7|12169.2|12166.9|688
1659308400000|2022-07-31 23:00:00|12173|12170.3|12169.2|12167.7|12173|12171.1|12168.3|12166.8|530
1659308700000|2022-07-31 23:05:00|12169.1|12167.6|12172.4|12170.9|12172.6|12171.1|12167.8|12166.3|422
1659309000000|2022-07-31 23:10:00|12172.6|12171.1|12172|12170.5|12172.6|12171.1|12170|12168.5|509
1659309300000|2022-07-31 23:15:00|12172.2|12170.7|12167|12165.5|12172.3|12170.7|12166|12164.5|436
1659309600000|2022-07-31 23:20:00|12167.1|12165.6|12167.4|12165.9|12169.4|12167.9|12166.1|12165|491
1659309900000|2022-07-31 23:25:00|12167.5|12166|12168.3|12166.8|12169.6|12168.1|12165.8|12164.3|455
1659310200000|2022-07-31 23:30:00|12168.6|12167.1|12168.1|12166.6|12171.6|12170.1|12167.3|12165.8|497
1659310500000|2022-07-31 23:35:00|12168|12166.5|12166.4|12164.9|12168.7|12167.2|12166.2|12164.7|250
1659310800000|2022-07-31 23:40:00|12166.3|12164.8|12166.4|12164.9|12170.8|12169.4|12165.7|12164.2|395
1659311100000|2022-07-31 23:45:00|12166.3|12164.8|12168.2|12166.7|12168.8|12167.3|12164.3|12162.9|559
1659311400000|2022-07-31 23:50:00|12168.1|12166.6|12168.1|12166.6|12168.8|12167.3|12165.5|12164|544
1659311700000|2022-07-31 23:55:00|12168.2|12166.7|12168.9|12167.4|12169.2|12167.7|12166.1|12165.1|553
1659312000000|2022-08-01 00:00:00|12169|12167.5|12166.9|12166|12170|12169.1|12163.6|12162.4|614
1659312300000|2022-08-01 00:05:00|12166.8|12165.9|12170.2|12169.3|12172.1|12171.2|12165.5|12164.6|547
1659312600000|2022-08-01 00:10:00|12170.3|12169.4|12175|12174.1|12177|12176.1|12169.6|12168.7|684
1659312900000|2022-08-01 00:15:00|12175.5|12174.6|12182.4|12180.9|12183.2|12181.8|12175.3|12174.4|549
1659313200000|2022-08-01 00:20:00|12182.7|12181.8|12185.2|12184.3|12189.1|12188.1|12182.4|12181.5|698
1659313500000|2022-08-01 00:25:00|12184.9|12184|12183.5|12182.6|12186.2|12185|12182.5|12181.6|567
1659313800000|2022-08-01 00:30:00|12183.8|12182.9|12175.5|12174.6|12183.8|12182.9|12175.4|12174.5|592
1659314100000|2022-08-01 00:35:00|12175.4|12174.5|12173.6|12172.7|12176|12175|12172|12171.1|762
1659314400000|2022-08-01 00:40:00|12173.7|12172.8|12176.4|12175.5|12178|12177.1|12173.6|12172.7|612
1659314700000|2022-08-01 00:45:00|12176.5|12175.6|12178.8|12177.9|12181.1|12180.2|12175.9|12175|658
1659315000000|2022-08-01 00:50:00|12178.9|12178|12174|12173.1|12183.1|12181.9|12174|12173.1|755
1659315300000|2022-08-01 00:55:00|12174.1|12173.2|12173.8|12172.9|12176.9|12175.9|12170.8|12169.7|713
1659315600000|2022-08-01 01:00:00|12173.7|12172.8|12176.7|12175.8|12177.1|12176.2|12168.9|12168|766
1659315900000|2022-08-01 01:05:00|12176.8|12175.9|12180.8|12179.9|12184.9|12184|12175|12174.1|767
1659316200000|2022-08-01 01:10:00|12180.7|12179.8|12189.8|12188.3|12192.4|12191.2|12180.7|12179.8|953
1659316500000|2022-08-01 01:15:00|12190.1|12188.6|12194|12192.5|12195.5|12194.4|12188.9|12187.4|1034
1659316800000|2022-08-01 01:20:00|12194.1|12192.6|12190|12188.5|12195.6|12194.3|12189.5|12188|823
1659317100000|2022-08-01 01:25:00|12189.8|12188.3|12193.2|12191.7|12195.3|12193.4|12188.3|12186.8|565
1659317400000|2022-08-01 01:30:00|12192.5|12191.6|12194.4|12193.5|12196.5|12195.6|12188.7|12187.4|669
1659317700000|2022-08-01 01:35:00|12194.3|12193.4|12194.6|12193.7|12197.1|12195.8|12192.5|12191.2|731
1659318000000|2022-08-01 01:40:00|12194.5|12193.6|12193|12191.5|12195.7|12194.8|12188.8|12187.6|738
1659318300000|2022-08-01 01:45:00|12192.9|12191.4|12184.1|12182.6|12196.4|12194.9|12184|12182.5|805
1659318600000|2022-08-01 01:50:00|12184|12182.5|12190.3|12188.8|12191|12189.8|12183.1|12181.8|794
1659318900000|2022-08-01 01:55:00|12190.4|12188.9|12188.8|12187.9|12191.1|12189.8|12186.1|12185|557
1659319200000|2022-08-01 02:00:00|12188.9|12188|12188.2|12187.3|12190.4|12189.4|12184.1|12182.9|546
1659319500000|2022-08-01 02:05:00|12188.1|12187.2|12193.4|12192.5|12194.2|12193|12187.4|12186.5|613
1659319800000|2022-08-01 02:10:00|12193.5|12192.6|12191.3|12190.4|12193.8|12192.9|12189.8|12188.9|538
1659320100000|2022-08-01 02:15:00|12191.4|12190.5|12191.3|12190.4|12196|12195.1|12191.2|12190.3|591
1659320400000|2022-08-01 02:20:00|12191.2|12190.3|12191.3|12190.4|12191.8|12190.9|12188.5|12187.6|454
1659320700000|2022-08-01 02:25:00|12191.4|12190.5|12195.6|12194.7|12196.4|12195.5|12190.6|12189.4|568
1659321000000|2022-08-01 02:30:00|12195.7|12194.8|12192.6|12191.7|12197|12196|12192|12191.1|573
1659321300000|2022-08-01 02:35:00|12192.7|12191.8|12193.7|12192.8|12195.1|12194.1|12191.4|12190.4|372
1659321600000|2022-08-01 02:40:00|12193.8|12192.9|12193.3|12192.4|12194.7|12193.8|12192.5|12191.6|375
1659321900000|2022-08-01 02:45:00|12193.4|12192.5|12193.2|12191.7|12193.5|12192.6|12191.5|12190.6|462
1659322200000|2022-08-01 02:50:00|12193.1|12191.6|12192.8|12191.9|12194.1|12193|12191.5|12190.5|335
1659322500000|2022-08-01 02:55:00|12192.9|12192|12196.8|12195.9|12199.3|12198|12192.9|12192|382
1659322800000|2022-08-01 03:00:00|12196.9|12196|12192.6|12191.7|12198.3|12197.4|12192|12191.1|485
1659323100000|2022-08-01 03:05:00|12192.7|12191.8|12190.7|12189.8|12193|12192.1|12190.6|12189.7|284
1659323400000|2022-08-01 03:10:00|12190.5|12189.6|12186.5|12185|12191.8|12190.9|12185.5|12184.6|399
1659323700000|2022-08-01 03:15:00|12185.8|12184.9|12183.1|12182.2|12185.9|12184.9|12183.1|12182.2|508
1659324000000|2022-08-01 03:20:00|12183.2|12182.3|12183.5|12182.6|12184.9|12184|12182.6|12181.3|510
1659324300000|2022-08-01 03:25:00|12183.6|12182.7|12183.9|12183|12184.2|12183.3|12180|12179.1|458
1659324600000|2022-08-01 03:30:00|12184|12183.1|12182.7|12181.8|12185.3|12184.3|12182.6|12181.6|435
1659324900000|2022-08-01 03:35:00|12182.5|12181.6|12183.7|12182.8|12184.6|12183.7|12182.2|12181.3|330
1659325200000|2022-08-01 03:40:00|12183.8|12182.9|12188.1|12187.2|12188.6|12187.7|12183.7|12182.6|302
1659325500000|2022-08-01 03:45:00|12188.2|12187.3|12182.6|12181.7|12188.2|12187.3|12182.4|12181.5|314
1659325800000|2022-08-01 03:50:00|12182.7|12181.8|12182.9|12182|12183.9|12183|12181.4|12180.5|442
1659326100000|2022-08-01 03:55:00|12182.8|12181.9|12183|12182.1|12184|12183|12181.5|12180.4|491
1659326400000|2022-08-01 04:00:00|12182.9|12182|12182.5|12181.6|12183.7|12182.8|12180.8|12179.6|532
1659326700000|2022-08-01 04:05:00|12182.7|12181.8|12180.5|12179.6|12182.7|12181.8|12180.4|12179.5|409
1659327000000|2022-08-01 04:10:00|12180.6|12179.7|12180.9|12179.4|12181.4|12180.5|12177.4|12176.4|396
1659327300000|2022-08-01 04:15:00|12180.5|12179.6|12187.2|12186.3|12187.4|12186.5|12180.3|12179.4|464
1659327600000|2022-08-01 04:20:00|12187.3|12186.4|12187.6|12186.7|12189.1|12187.9|12186.2|12184.8|451
1659327900000|2022-08-01 04:25:00|12187.5|12186.6|12186.3|12184.8|12187.9|12187|12185.5|12184.4|453
1659328200000|2022-08-01 04:30:00|12186.4|12184.9|12187.7|12186.8|12189|12187.9|12184.6|12183.7|352
1659328500000|2022-08-01 04:35:00|12187.8|12186.9|12186.5|12185.6|12187.8|12186.9|12185|12184|245
1659328800000|2022-08-01 04:40:00|12186.6|12185.7|12187.1|12186.2|12188.7|12187.8|12185.6|12184.5|310
1659329100000|2022-08-01 04:45:00|12187|12186.1|12182|12181.1|12187.7|12186.8|12182|12181.1|289
1659329400000|2022-08-01 04:50:00|12182.1|12181.2|12183.2|12182.3|12184.7|12183.8|12182.1|12181|334
1659329700000|2022-08-01 04:55:00|12183.1|12182.2|12183|12182.1|12183.5|12182.6|12180.4|12179.5|295
1659330000000|2022-08-01 05:00:00|12183.1|12182.2|12183.1|12182.2|12184.4|12183.5|12181.9|12180.9|373
1659330300000|2022-08-01 05:05:00|12183.2|12182.3|12181.6|12180.7|12184.7|12183.8|12181|12180|291
1659330600000|2022-08-01 05:10:00|12181.5|12180.6|12181.2|12180.3|12181.8|12180.9|12179.8|12178.9|263
1659330900000|2022-08-01 05:15:00|12181.3|12180.4|12184.9|12184|12186.7|12185.8|12180.9|12180|434
1659331200000|2022-08-01 05:20:00|12185|12184.1|12182.8|12181.9|12185.8|12184.9|12182.4|12181.2|367
1659331500000|2022-08-01 05:25:00|12183.1|12182.2|12184.6|12183.7|12186.6|12185.7|12183.1|12182.2|351
1659331800000|2022-08-01 05:30:00|12184.7|12183.8|12182.9|12182|12185.9|12185|12182.1|12181.2|405
1659332100000|2022-08-01 05:35:00|12183|12182.1|12183.9|12183|12184.6|12183.7|12182.9|12182|278
1659332400000|2022-08-01 05:40:00|12183.8|12182.9|12180.1|12179.2|12183.8|12182.9|12178.4|12177.5|349
1659332700000|2022-08-01 05:45:00|12180.2|12179.3|12185.2|12184.3|12185.3|12184.4|12180.1|12179.2|473
1659333000000|2022-08-01 05:50:00|12185.1|12184.2|12180.9|12180|12185.5|12184.6|12179.7|12178.6|566
1659333300000|2022-08-01 05:55:00|12180.8|12179.9|12180.6|12179.1|12181.8|12180.8|12175|12174.1|606
1659333600000|2022-08-01 06:00:00|12179.9|12179|12184.5|12183.6|12185.1|12184.2|12178.6|12177.3|683
1659333900000|2022-08-01 06:05:00|12184.4|12183.5|12183.6|12182.7|12185|12184.1|12178.6|12177.5|545
1659334200000|2022-08-01 06:10:00|12183.5|12182.6|12182.3|12181.4|12189.2|12188.1|12181.5|12180.6|747
1659334500000|2022-08-01 06:15:00|12182.2|12181.3|12181.6|12180.7|12184.7|12183.5|12181.3|12180.2|574
1659334800000|2022-08-01 06:20:00|12181.7|12180.8|12177|12176.1|12183.1|12182.2|12176.4|12175.5|585
1659335100000|2022-08-01 06:25:00|12177.1|12176.2|12179.4|12178.5|12180.9|12180|12176|12174.9|559
1659335400000|2022-08-01 06:30:00|12179.6|12178.7|12191.5|12190|12192.5|12191|12178.5|12177.5|598
1659335700000|2022-08-01 06:35:00|12191.6|12190.1|12189.7|12188.2|12192.6|12191.1|12184.7|12183.3|688
1659336000000|2022-08-01 06:40:00|12189.6|12188.1|12197.7|12196.2|12201.4|12200|12185.9|12184.8|890
1659336300000|2022-08-01 06:45:00|12197.6|12196.1|12194.8|12193.3|12200.2|12198.8|12192.5|12190.8|883
1659336600000|2022-08-01 06:50:00|12194.9|12193.4|12193.8|12192.9|12194.9|12193.4|12188|12186.8|822
1659336900000|2022-08-01 06:55:00|12193.7|12192.8|12194|12193.1|12199.2|12198|12192.8|12191.9|775
1659337200000|2022-08-01 07:00:00|12194.1|12193.2|12198.1|12197.2|12199.8|12198.9|12192.1|12190.9|1028
1659337500000|2022-08-01 07:05:00|12198|12197.1|12192.3|12191.4|12198.3|12197.3|12188.2|12187.3|629
1659337800000|2022-08-01 07:10:00|12192.2|12191.3|12190.9|12190|12198.5|12197.6|12190.1|12189|822
1659338100000|2022-08-01 07:15:00|12191|12190.1|12194.8|12193.9|12198.3|12197.4|12187.7|12186.8|862
1659338400000|2022-08-01 07:20:00|12194.6|12193.7|12187.8|12186.9|12198|12197.1|12185.3|12184.4|991
1659338700000|2022-08-01 07:25:00|12188.5|12187.6|12184.9|12184|12193.1|12192|12184.8|12183.9|911
1659339000000|2022-08-01 07:30:00|12185.2|12184.3|12191.3|12190.4|12192.1|12191.2|12185.2|12184.3|836
1659339300000|2022-08-01 07:35:00|12191.7|12190.8|12202.3|12201.4|12207.4|12206.1|12191.4|12190.5|870
1659339600000|2022-08-01 07:40:00|12202.7|12201.2|12202.1|12200.6|12204.2|12202.9|12199.2|12198.2|916
1659339900000|2022-08-01 07:45:00|12202|12200.5|12198.8|12197.9|12202|12201|12193|12192.1|755
1659340200000|2022-08-01 07:50:00|12199.1|12197.6|12191.9|12191|12199.5|12198.6|12191|12189.5|915
1659340500000|2022-08-01 07:55:00|12191.8|12190.9|12197.5|12196.6|12199.7|12198.8|12191.8|12190.9|814
1659340800000|2022-08-01 08:00:00|12197.3|12196.4|12198.9|12198|12204.7|12203.8|12195.4|12194.1|968
1659341100000|2022-08-01 08:05:00|12198.8|12197.9|12207.9|12207|12207.9|12207|12198.8|12197.9|733
1659341400000|2022-08-01 08:10:00|12208|12207.1|12207.9|12207|12208.5|12207.6|12203.4|12202.4|798
1659341700000|2022-08-01 08:15:00|12207.7|12206.8|12204|12203.1|12212.5|12211.6|12203.7|12202.8|723
1659342000000|2022-08-01 08:20:00|12203.9|12203|12203.8|12202.9|12206.3|12205|12196.4|12195.5|828
1659342300000|2022-08-01 08:25:00|12203.9|12203|12206|12204.5|12209|12207.6|12202.3|12201.4|704
1659342600000|2022-08-01 08:30:00|12206.3|12204.2|12214.5|12213.6|12217.5|12216.6|12205.2|12204.1|841
1659342900000|2022-08-01 08:35:00|12214.7|12213.8|12219.5|12218.6|12223.9|12223|12212.5|12211.6|904
1659343200000|2022-08-01 08:40:00|12219.6|12218.7|12220.5|12219.6|12225.9|12224.6|12218.7|12217.8|750
1659343500000|2022-08-01 08:45:00|12220.6|12219.7|12221.7|12220.8|12222.9|12222|12217.3|12216.4|709
1659343800000|2022-08-01 08:50:00|12222.1|12221.2|12220|12219.1|12223.8|12222.9|12218.7|12217.6|751
1659344100000|2022-08-01 08:55:00|12220.1|12219.2|12231.1|12230.2|12231.3|12230.3|12219.3|12218.4|685
1659344400000|2022-08-01 09:00:00|12231.4|12230.5|12239|12238.1|12239.1|12238.2|12227.7|12226.8|726
1659344700000|2022-08-01 09:05:00|12238.9|12238|12243.6|12242.7|12247|12246.1|12238.8|12237.7|746
1659345000000|2022-08-01 09:10:00|12243.7|12242.8|12240.1|12239.2|12246|12245.1|12238.8|12237.9|828
1659345300000|2022-08-01 09:15:00|12240.2|12239.3|12241.7|12240.8|12241.8|12240.9|12236.6|12235.5|725
1659345600000|2022-08-01 09:20:00|12241.8|12240.9|12241.2|12240.3|12244.3|12243.3|12238.7|12237.5|914
1659345900000|2022-08-01 09:25:00|12241.1|12240.2|12241.1|12240.2|12244.2|12243.2|12240.5|12239.6|448
1659346200000|2022-08-01 09:30:00|12240.9|12240|12243.7|12242.8|12246.7|12245.8|12240.8|12239.9|658
1659346500000|2022-08-01 09:35:00|12243.6|12242.7|12254|12253.1|12254.5|12253.6|12238.4|12237.5|757
1659346800000|2022-08-01 09:40:00|12253.9|12253|12252.7|12251.8|12254|12253.1|12248|12247.1|777
1659347100000|2022-08-01 09:45:00|12252.8|12251.9|12254.5|12253.6|12259.8|12258.9|12252.1|12251.2|772
1659347400000|2022-08-01 09:50:00|12254.6|12253.7|12244.8|12243.9|12257.7|12256.8|12244.7|12243.5|848
1659347700000|2022-08-01 09:55:00|12244.6|12243.7|12246.1|12245.2|12247.5|12246.6|12244.3|12243.4|511
1659348000000|2022-08-01 10:00:00|12246.2|12245.3|12249.3|12248.4|12252.1|12251.2|12244.9|12244|629
1659348300000|2022-08-01 10:05:00|12249.2|12248.3|12244.9|12244|12251.3|12250.4|12241.7|12240.7|626
1659348600000|2022-08-01 10:10:00|12244.8|12243.9|12248.8|12247.9|12251.8|12250.9|12244.8|12243.9|627
1659348900000|2022-08-01 10:15:00|12249.1|12248.2|12262|12261.1|12262.4|12261.3|12248.9|12247.8|776
1659349200000|2022-08-01 10:20:00|12261.9|12261|12256.6|12255.7|12262|12261.1|12251.7|12250.8|659
1659349500000|2022-08-01 10:25:00|12256.8|12255.9|12252.7|12251.8|12258.4|12257.5|12250.8|12249.9|662
1659349800000|2022-08-01 10:30:00|12252.6|12251.7|12251.6|12250.7|12252.6|12251.7|12248.8|12247.9|618
1659350100000|2022-08-01 10:35:00|12251.7|12250.8|12244.3|12243.4|12253|12252.1|12244.3|12243.4|698
1659350400000|2022-08-01 10:40:00|12244.4|12243.5|12241.3|12240.4|12248.3|12247.4|12240.6|12239.7|704
1659350700000|2022-08-01 10:45:00|12241.4|12240.5|12245.4|12244.5|12245.8|12244.9|12239.8|12238.9|548
1659351000000|2022-08-01 10:50:00|12245.2|12244.3|12244.9|12244|12248.9|12248|12243.6|12242.7|596
1659351300000|2022-08-01 10:55:00|12245.1|12244.2|12243.5|12242.6|12246.4|12245.5|12241.3|12240.4|682
1659351600000|2022-08-01 11:00:00|12243.6|12242.7|12241.7|12240.8|12245.2|12244.3|12239.6|12238.7|845
1659351900000|2022-08-01 11:05:00|12241.8|12240.9|12245.6|12244.7|12250.3|12249.4|12241.6|12240.7|731
1659352200000|2022-08-01 11:10:00|12245.5|12244.6|12237.4|12236.5|12245.5|12244.6|12236.8|12235.9|804
1659352500000|2022-08-01 11:15:00|12237.5|12236.6|12227.7|12226.8|12237.7|12236.6|12224.3|12223|916
1659352800000|2022-08-01 11:20:00|12228.5|12227.6|12220.1|12218.6|12230.7|12229.8|12219.1|12218.2|809
1659353100000|2022-08-01 11:25:00|12219.8|12218.9|12225.8|12224.9|12227.4|12226.5|12219.8|12218.9|668
1659353400000|2022-08-01 11:30:00|12225.9|12225|12225.9|12225|12228.2|12227.3|12222.9|12222|636
1659353700000|2022-08-01 11:35:00|12225.8|12224.9|12227.3|12226.4|12230.3|12229.3|12225.8|12224.9|609
1659354000000|2022-08-01 11:40:00|12227.2|12226.3|12227.6|12226.7|12232.4|12231.5|12226.6|12225.7|735
1659354300000|2022-08-01 11:45:00|12227.7|12226.8|12227.4|12226.5|12233.7|12232.8|12226.7|12225.8|965
1659354600000|2022-08-01 11:50:00|12227.3|12226.4|12226.9|12226|12230|12229.1|12222.5|12221.6|948
1659354900000|2022-08-01 11:55:00|12227|12226.1|12226.9|12226|12227.3|12226.4|12222.6|12221.7|822
1659355200000|2022-08-01 12:00:00|12227|12226.1|12224.8|12223.9|12228.4|12227.5|12219.8|12218.9|996
1659355500000|2022-08-01 12:05:00|12224.7|12223.8|12229.2|12228.3|12230.6|12229.7|12223|12222.1|708
1659355800000|2022-08-01 12:10:00|12229.1|12228.2|12227|12226.1|12235.6|12234.7|12225.6|12224.7|699
1659356100000|2022-08-01 12:15:00|12227.1|12226.2|12235.1|12234.2|12235.8|12234.9|12226.9|12226|735
1659356400000|2022-08-01 12:20:00|12235.2|12234.3|12234.6|12233.7|12236.2|12235.3|12227.1|12226.2|956
1659356700000|2022-08-01 12:25:00|12234.5|12233.6|12232.8|12231.9|12236.2|12235.3|12230.3|12229.4|774
1659357000000|2022-08-01 12:30:00|12232.9|12232|12234|12233.1|12236.2|12235.3|12230.7|12229.8|740
1659357300000|2022-08-01 12:35:00|12234.1|12233.2|12237|12236.1|12243.6|12242.7|12233.8|12232.9|699
1659357600000|2022-08-01 12:40:00|12236.5|12235.6|12243.8|12242.9|12243.8|12242.9|12232.6|12231.7|746
1659357900000|2022-08-01 12:45:00|12243.7|12242.8|12243.4|12242.5|12248.2|12247.3|12240.9|12240|824
1659358200000|2022-08-01 12:50:00|12243.3|12242.4|12237.8|12236.9|12249.2|12248.3|12235.6|12234.7|1092
1659358500000|2022-08-01 12:55:00|12237.6|12236.7|12248.3|12247.4|12249.9|12249|12236.9|12236|966
1659358800000|2022-08-01 13:00:00|12248.4|12247.5|12238.9|12238|12250|12249.1|12237|12236.1|1132
1659359100000|2022-08-01 13:05:00|12239.1|12238.2|12249.7|12248.8|12250.1|12249.2|12235.7|12234.8|1121
1659359400000|2022-08-01 13:10:00|12249.6|12248.7|12257.4|12256.5|12261.6|12260.7|12243.7|12242.8|1131
1659359700000|2022-08-01 13:15:00|12257.3|12256.4|12269.9|12269|12273.6|12272.7|12256.7|12255.8|1129
1659360000000|2022-08-01 13:20:00|12269.8|12268.9|12259.9|12259|12271.4|12270.5|12259.9|12259|1066
1659360300000|2022-08-01 13:25:00|12259.8|12258.9|12249.8|12248.9|12263.8|12262.9|12249.7|12248.8|1191
1659360600000|2022-08-01 13:30:00|12250.4|12249.5|12250.9|12250|12252.3|12251.4|12238.7|12237.8|1283
1659360900000|2022-08-01 13:35:00|12250.6|12249.7|12251.3|12250.4|12252.3|12251.4|12245.2|12244.3|1027
1659361200000|2022-08-01 13:40:00|12251.4|12250.5|12261.5|12260|12264.4|12263.3|12245.8|12244.9|1007
1659361500000|2022-08-01 13:45:00|12261.6|12260.1|12259.8|12258.9|12267.1|12266.2|12257.5|12256|1245
1659361800000|2022-08-01 13:50:00|12259.9|12259|12257|12256.1|12260|12259.1|12249.3|12248.4|1366
1659362100000|2022-08-01 13:55:00|12256.9|12256|12264.8|12258.9|12266.4|12264.2|12252.7|12251.8|1257
1659362400000|2022-08-01 14:00:00|12265.3|12258.8|12262|12260.5|12274.5|12273|12248|12245.8|2062
1659362700000|2022-08-01 14:05:00|12262.1|12260.6|12258.3|12257.4|12271.2|12270.3|12251.8|12250.8|1595
1659363000000|2022-08-01 14:10:00|12258.1|12257.2|12262.8|12261.9|12268.3|12267.4|12257.1|12255.6|1462
1659363300000|2022-08-01 14:15:00|12262.7|12261.8|12259.5|12258.6|12268.6|12267.2|12256.5|12255.5|1314
1659363600000|2022-08-01 14:20:00|12259.6|12258.7|12258.5|12257.6|12264.7|12263.5|12250.6|12249.5|1368
1659363900000|2022-08-01 14:25:00|12258.8|12257.9|12253.5|12252.6|12258.8|12257.9|12248.4|12247.5|1240
1659364200000|2022-08-01 14:30:00|12253.8|12252.9|12265.8|12264.9|12268.1|12267.2|12253.8|12252.9|1392
1659364500000|2022-08-01 14:35:00|12265.7|12264.8|12268.6|12267.7|12275.4|12274.5|12264.7|12263.8|1316
1659364800000|2022-08-01 14:40:00|12268.7|12267.8|12270.6|12269.7|12272.5|12271.6|12266.6|12265.7|1025
1659365100000|2022-08-01 14:45:00|12270.8|12269.9|12284.2|12283.3|12284.6|12283.3|12268.7|12267.8|1019
1659365400000|2022-08-01 14:50:00|12284|12283.1|12285|12284.1|12293.9|12293|12281.6|12280.7|1188
1659365700000|2022-08-01 14:55:00|12284.9|12284|12282.7|12281.8|12286.8|12285.9|12276.1|12275.2|1086
1659366000000|2022-08-01 15:00:00|12282.9|12282|12278.7|12277.8|12283.8|12282.9|12276.6|12275.7|937
1659366300000|2022-08-01 15:05:00|12278.6|12277.7|12270.5|12269.6|12279.6|12278.7|12267.1|12266|1037
1659366600000|2022-08-01 15:10:00|12270.6|12269.7|12276.4|12275.5|12277.4|12276.5|12269.7|12268.8|889
1659366900000|2022-08-01 15:15:00|12276.7|12275.8|12267.8|12266.9|12276.7|12275.8|12263.6|12262.7|919
1659367200000|2022-08-01 15:20:00|12267.5|12266.6|12274.8|12273.9|12276.2|12275.1|12265.7|12264.6|998
1659367500000|2022-08-01 15:25:00|12274.9|12274|12276.9|12276|12280.8|12279.9|12271.4|12270.5|900
1659367800000|2022-08-01 15:30:00|12276.8|12275.9|12278.3|12277.4|12281|12280.1|12275.2|12274.3|821
1659368100000|2022-08-01 15:35:00|12278.2|12277.3|12271.7|12270.8|12281.9|12281|12271.6|12270.7|742
1659368400000|2022-08-01 15:40:00|12271.6|12270.7|12271.2|12270.3|12274.1|12273.2|12267.4|12266.5|833
1659368700000|2022-08-01 15:45:00|12271.1|12270.2|12270.7|12269.8|12274.3|12273.3|12269.5|12268.6|658
1659369000000|2022-08-01 15:50:00|12270.8|12269.9|12269.3|12268.4|12273.4|12272.5|12268.1|12267.2|782
1659369300000|2022-08-01 15:55:00|12269.5|12268.6|12276|12275.1|12278|12277.1|12268.8|12267.9|677
1659369600000|2022-08-01 16:00:00|12275.9|12275|12283.1|12282.2|12285|12284.1|12275.9|12275|898
1659369900000|2022-08-01 16:05:00|12283|12282.1|12280|12279.1|12284.8|12283.9|12279.9|12279|790
1659370200000|2022-08-01 16:10:00|12280.1|12279.2|12279.8|12278.9|12283.6|12282.7|12276.6|12275.7|703
1659370500000|2022-08-01 16:15:00|12279.9|12279|12277.9|12277|12280.1|12279.2|12276.7|12275.8|567
1659370800000|2022-08-01 16:20:00|12278.4|12277.5|12277.7|12276.8|12281|12280.1|12276.6|12275.7|580
1659371100000|2022-08-01 16:25:00|12277.6|12276.7|12275.7|12274.8|12279|12278.1|12272.8|12271.9|717
1659371400000|2022-08-01 16:30:00|12275.8|12274.9|12276.7|12275.8|12278.7|12277.8|12275.1|12274.2|733
1659371700000|2022-08-01 16:35:00|12276.6|12275.7|12278.6|12277.7|12279.6|12278.7|12275.9|12275|616
1659372000000|2022-08-01 16:40:00|12278.5|12277.6|12274.9|12274|12279.6|12278.7|12272.5|12271.6|652
1659372300000|2022-08-01 16:45:00|12274.8|12273.9|12281.7|12280.8|12281.9|12281|12274.8|12273.9|717
1659372600000|2022-08-01 16:50:00|12281.8|12280.9|12279.4|12278.5|12282.1|12281.2|12278.6|12277.7|638
1659372900000|2022-08-01 16:55:00|12279.3|12278.4|12277.7|12276.8|12281.5|12280.6|12276.8|12275.9|502
1659373200000|2022-08-01 17:00:00|12277.4|12276.5|12269|12267.5|12277.8|12276.9|12266.9|12265.9|685
1659373500000|2022-08-01 17:05:00|12269.1|12267.6|12268.9|12268|12271.7|12270.8|12266.7|12265.8|521
1659373800000|2022-08-01 17:10:00|12269|12268.1|12264.9|12264|12269.4|12268.5|12263.8|12262.9|602
1659374100000|2022-08-01 17:15:00|12264.8|12263.9|12255.7|12254.8|12266.1|12265.2|12254.8|12253.9|604
1659374400000|2022-08-01 17:20:00|12255.8|12254.9|12256.9|12256|12257|12256.1|12254.6|12253.7|458
1659374700000|2022-08-01 17:25:00|12256.8|12255.9|12254.7|12253.8|12258.8|12257.9|12253.6|12252.7|601
1659375000000|2022-08-01 17:30:00|12254.6|12253.7|12255.1|12254.2|12257.3|12256.4|12254.1|12253.2|728
1659375300000|2022-08-01 17:35:00|12255.2|12254.3|12254.8|12253.9|12256.3|12255.4|12254|12253.1|680
1659375600000|2022-08-01 17:40:00|12254.9|12254|12251.3|12250.4|12255.5|12254.6|12250.7|12249.8|687
1659375900000|2022-08-01 17:45:00|12251.2|12250.3|12252.9|12252|12253.2|12252.3|12248|12247.1|711
1659376200000|2022-08-01 17:50:00|12253|12252.1|12252.8|12251.9|12254.4|12253.5|12250.3|12249.4|626
1659376500000|2022-08-01 17:55:00|12252.7|12251.8|12258.9|12258|12259|12258.1|12251.3|12250.4|631
1659376800000|2022-08-01 18:00:00|12258.8|12257.9|12253.9|12253|12262|12261.1|12253.4|12252.5|648
1659377100000|2022-08-01 18:05:00|12254|12253.1|12253.8|12252.9|12256.1|12255.2|12251.8|12250.9|524
1659377400000|2022-08-01 18:10:00|12253.7|12252.8|12254.2|12253.3|12254.8|12253.9|12250.9|12250|417
1659377700000|2022-08-01 18:15:00|12254.9|12254|12248.8|12247.9|12255.1|12254.2|12246.9|12246|555
1659378000000|2022-08-01 18:20:00|12248.7|12247.8|12250.7|12249.8|12251|12249.9|12248.7|12247.8|543
1659378300000|2022-08-01 18:25:00|12250.6|12249.7|12249|12248.1|12250.8|12249.9|12246.7|12245.8|532
1659378600000|2022-08-01 18:30:00|12249.3|12248.4|12249.8|12248.9|12251.1|12250.2|12248.7|12247.8|473
1659378900000|2022-08-01 18:35:00|12249.7|12248.8|12249.7|12248.8|12251.2|12250.3|12247.3|12246.4|450
1659379200000|2022-08-01 18:40:00|12249.9|12249|12246|12245.1|12251.8|12250.9|12245.7|12244.8|530
1659379500000|2022-08-01 18:45:00|12246.2|12245.3|12248|12247.1|12249.2|12248.3|12241.8|12240.9|768
1659379800000|2022-08-01 18:50:00|12247.8|12246.9|12251.1|12250.2|12251.2|12250.3|12246.7|12245.6|670
1659380100000|2022-08-01 18:55:00|12251|12250.1|12254.1|12253.2|12256.5|12255.6|12250.4|12249.3|781
1659380400000|2022-08-01 19:00:00|12254.2|12253.3|12248.5|12247.6|12254.2|12253.3|12247.8|12246.8|780
1659380700000|2022-08-01 19:05:00|12248.4|12247.5|12252.3|12251.4|12252.8|12251.9|12248.4|12247.5|637
1659381000000|2022-08-01 19:10:00|12252.4|12251.5|12256.2|12254.7|12256.3|12254.9|12249.7|12248.8|673
1659381300000|2022-08-01 19:15:00|12256.1|12254.6|12257.1|12255.6|12259.6|12258.7|12255.7|12254.6|627
1659381600000|2022-08-01 19:20:00|12257|12255.5|12255.4|12254.5|12258|12256.8|12254.4|12253.1|671
1659381900000|2022-08-01 19:25:00|12255.5|12254.6|12253.5|12252.6|12256|12255.1|12253.1|12251.7|609
1659382200000|2022-08-01 19:30:00|12253.6|12252.7|12256.3|12254.8|12256.3|12254.9|12252.2|12251.1|564
1659382500000|2022-08-01 19:35:00|12256.2|12254.7|12255.5|12254|12257.9|12256.5|12254|12252.7|491
1659382800000|2022-08-01 19:40:00|12255.6|12254.1|12255.2|12253.7|12256.3|12255.1|12253.5|12252.4|502
1659383100000|2022-08-01 19:45:00|12255.1|12253.6|12256.6|12255.7|12258.5|12257.3|12253.9|12252.9|531
1659383400000|2022-08-01 19:50:00|12257.1|12256.2|12256.6|12255.1|12259.1|12257.9|12254.9|12253.7|686
1659383700000|2022-08-01 19:55:00|12256.5|12255|12256.8|12255.9|12256.8|12255.9|12254.4|12253.3|586
1659384000000|2022-08-01 20:00:00|12256.3|12255.4|12254.9|12254|12257.2|12256|12253.5|12252.6|441
1659384300000|2022-08-01 20:05:00|12255|12254.1|12258.2|12256.7|12258.3|12257.1|12254.6|12253.7|207
1659384600000|2022-08-01 20:10:00|12258.3|12256.8|12257.6|12256.7|12258.3|12257|12256.5|12255.2|229
1659384900000|2022-08-01 20:15:00|12257.5|12256.6|12257.9|12256.4|12257.9|12256.7|12256.7|12255.5|225
1659385200000|2022-08-01 20:20:00|12257.8|12256.3|12254.8|12253.9|12257.8|12256.3|12254.6|12253.4|248
1659385500000|2022-08-01 20:25:00|12255|12253.5|12256.6|12255.1|12256.6|12255.1|12253.3|12251.8|257
1659385800000|2022-08-01 20:30:00|12256.5|12255|12255.1|12253.6|12256.6|12255.1|12254.8|12253.4|148
1659386100000|2022-08-01 20:35:00|12254.7|12253.2|12255.1|12253.6|12256.2|12254.7|12254.7|12253.2|114
1659386400000|2022-08-01 20:40:00|12254.9|12253.4|12253.3|12251.8|12256.1|12254.6|12252.7|12251.2|248
1659386700000|2022-08-01 20:45:00|12253.1|12251.6|12253.4|12251.9|12253.9|12252.5|12252.5|12251|183
1659387000000|2022-08-01 20:50:00|12253.3|12251.8|12254.9|12252.6|12255.1|12253.1|12252.9|12250.9|254
1659387300000|2022-08-01 20:55:00|12255.2|12252.2|12256.3|12245.3|12257.7|12253.4|12254|12245.1|497
1659387600000|2022-08-01 21:00:00|12258.6|12247.6|12269.4|12258.4|12269.6|12258.6|12257.4|12246.4|87
1659387900000|2022-08-01 21:05:00|12269.5|12258.5|12265.5|12254.5|12271.4|12260.4|12263.6|12252.6|78
1659388200000|2022-08-01 21:10:00|12269.2|12258.2|12265.1|12254.1|12269.3|12258.3|12260.3|12249.3|271
1659388500000|2022-08-01 21:15:00|12267|12256|12270.2|12259.2|12270.2|12259.2|12261.1|12250.1|138
1659388800000|2022-08-01 21:20:00|12262.3|12251.3|12259.9|12248.9|12270.5|12259.5|12258.8|12247.8|192
1659389100000|2022-08-01 21:25:00|12267.3|12256.3|12263.4|12252.4|12269.3|12258.3|12257.4|12246.4|187
1659389400000|2022-08-01 21:30:00|12263.9|12252.9|12257.2|12246.2|12263.9|12252.9|12255.4|12244.4|295
1659389700000|2022-08-01 21:35:00|12257.4|12246.4|12262.6|12251.6|12270.3|12259.3|12251|12240|533
1659390000000|2022-08-01 21:40:00|12262.5|12251.5|12263|12252|12266.6|12255.6|12256.4|12246.9|315
1659390300000|2022-08-01 21:45:00|12257.6|12250.2|12262.3|12251.3|12265|12254|12253.6|12248.4|284
1659390600000|2022-08-01 21:50:00|12262.6|12251.6|12257.9|12250.2|12265.9|12254.9|12256.5|12247.7|843
1659390900000|2022-08-01 21:55:00|12256.5|12250.7|12259|12248|12265.1|12254.1|12256.1|12247|1414
1659391200000|2022-08-01 22:00:00|12264.3|12253.3|12254.3|12250.4|12264.4|12253.4|12254.3|12247.1|480
1659391500000|2022-08-01 22:05:00|12254.2|12250.6|12254|12250.6|12256|12251.1|12253.6|12248.6|220
1659391800000|2022-08-01 22:10:00|12253.9|12250.4|12257|12253.5|12258.8|12253.6|12253.9|12249.8|327
1659392100000|2022-08-01 22:15:00|12257.1|12253.4|12257.7|12255.3|12260.5|12257.1|12257.1|12253.2|1300
1659392400000|2022-08-01 22:20:00|12257.8|12255.2|12258.5|12257|12260.2|12257.6|12256.6|12254.6|978
1659392700000|2022-08-01 22:25:00|12258.8|12256.7|12258.6|12256.1|12259.1|12257|12256.2|12254.4|718
1659393000000|2022-08-01 22:30:00|12258.2|12256.7|12256.8|12254.6|12259.3|12257.1|12256.2|12253.8|648
1659393300000|2022-08-01 22:35:00|12256.2|12254.7|12258.6|12257.1|12260.4|12257.7|12255.1|12253|1042
1659393600000|2022-08-01 22:40:00|12258.5|12257|12258.3|12255.9|12261|12258.8|12256.8|12254.6|987
1659393900000|2022-08-01 22:45:00|12258.1|12255.8|12256|12254.5|12259.6|12257.2|12255.9|12253.5|977
1659394200000|2022-08-01 22:50:00|12256.3|12254.2|12260.8|12258|12260.8|12258.5|12255.9|12254.2|878
1659394500000|2022-08-01 22:55:00|12260.6|12258.2|12258.8|12257.3|12260.9|12258.5|12257.8|12255.5|677
1659394800000|2022-08-01 23:00:00|12258.6|12257.1|12257.4|12255.9|12260.6|12258.6|12257|12255.8|314
1659395100000|2022-08-01 23:05:00|12257.2|12255.7|12259.2|12257.7|12261.3|12259.8|12255.8|12254.3|501
1659395400000|2022-08-01 23:10:00|12259.1|12257.6|12260.9|12259.4|12260.9|12259.8|12258.6|12257.2|485
1659395700000|2022-08-01 23:15:00|12260.8|12259.3|12257.8|12256.3|12260.8|12259.3|12255.3|12254.2|394
1659396000000|2022-08-01 23:20:00|12257.9|12256.4|12258.3|12257.4|12259.2|12258.3|12257.1|12255.9|298
1659396300000|2022-08-01 23:25:00|12259|12258.1|12256.5|12255|12259.1|12258.2|12255.8|12254.4|358
1659396600000|2022-08-01 23:30:00|12256.6|12255.1|12257.7|12256.2|12258.5|12257.2|12254.3|12253.1|431
1659396900000|2022-08-01 23:35:00|12257.6|12256.1|12253.4|12251.9|12257.6|12256.2|12252.9|12251.7|305
1659397200000|2022-08-01 23:40:00|12253.3|12251.8|12255|12253.5|12256.2|12254.9|12253.3|12251.8|379
1659397500000|2022-08-01 23:45:00|12254.9|12253.4|12254.1|12252.6|12255.8|12254.3|12253|12251.5|365
1659397800000|2022-08-01 23:50:00|12253.8|12252.3|12253|12251.5|12254|12252.5|12251.6|12250.2|457
1659398100000|2022-08-01 23:55:00|12253.1|12251.6|12258.1|12256.6|12258.1|12256.6|12253|12251.5|324
1659398400000|2022-08-02 00:00:00|12258.4|12256.9|12255.1|12253.6|12260.9|12259.5|12254.8|12253.5|683
1659398700000|2022-08-02 00:05:00|12255.2|12253.7|12248|12246.5|12255.2|12253.7|12245.7|12244.5|664
1659399000000|2022-08-02 00:10:00|12247.9|12246.4|12249.6|12248.7|12252.2|12250.7|12246.5|12245.2|585
1659399300000|2022-08-02 00:15:00|12249.5|12248.6|12259|12257.5|12260|12258.5|12246.1|12245|822
1659399600000|2022-08-02 00:20:00|12258.8|12257.3|12258.8|12257.3|12260.3|12258.8|12256.7|12255.2|1124
1659399900000|2022-08-02 00:25:00|12258.9|12257.4|12262.4|12260.9|12264.3|12262.8|12255.7|12254.2|792
1659400200000|2022-08-02 00:30:00|12262.3|12260.8|12256|12255.1|12263.3|12261.8|12253.8|12252.7|968
1659400500000|2022-08-02 00:35:00|12255.5|12254.6|12276.2|12274.7|12279.5|12277.3|12255.4|12254.5|1207
1659400800000|2022-08-02 00:40:00|12276.3|12274.8|12270.5|12269|12280.4|12278.9|12270.1|12268.4|1450
1659401100000|2022-08-02 00:45:00|12270.4|12268.9|12272.4|12271.5|12274.6|12273.1|12268.9|12267.4|1032
1659401400000|2022-08-02 00:50:00|12272.6|12271.7|12268.7|12267.8|12276.4|12275.5|12268|12267.1|884
1659401700000|2022-08-02 00:55:00|12269.2|12268.3|12270.5|12269.6|12271.9|12270.7|12266.7|12265.5|862
1659402000000|2022-08-02 01:00:00|12270.4|12269.5|12271.8|12270.9|12271.9|12271|12265.4|12264.4|1037
1659402300000|2022-08-02 01:05:00|12271.9|12271|12264.5|12263.6|12271.9|12271|12264.3|12263.4|785
1659402600000|2022-08-02 01:10:00|12265.2|12264.3|12259.5|12258|12265.6|12264.7|12257.6|12256.7|932
1659402900000|2022-08-02 01:15:00|12259.4|12257.9|12259.5|12258.6|12260.3|12259.2|12255.1|12254.2|1096
1659403200000|2022-08-02 01:20:00|12259.8|12258.9|12266.1|12265.2|12266.4|12265.5|12259.6|12258.7|759
1659403500000|2022-08-02 01:25:00|12266.4|12265.5|12265.7|12264.8|12268.3|12267.4|12263|12262.1|661
1659403800000|2022-08-02 01:30:00|12265.5|12264.6|12273.5|12272.6|12277.1|12276.2|12264.4|12263.2|1122
1659404100000|2022-08-02 01:35:00|12273.4|12272.5|12262.4|12261.5|12274|12273.1|12262.2|12261.3|996
1659404400000|2022-08-02 01:40:00|12262.3|12261.4|12260.4|12259.5|12265.4|12263.9|12258|12257|1015
1659404700000|2022-08-02 01:45:00|12260.3|12259.4|12263.3|12262.4|12264|12262.8|12259.1|12257.6|912
1659405000000|2022-08-02 01:50:00|12263.2|12262.3|12261.5|12260|12263.2|12262.3|12256.7|12255.8|805
1659405300000|2022-08-02 01:55:00|12261.6|12260.1|12257.9|12257|12263|12262.1|12255.4|12254.5|770
1659405600000|2022-08-02 02:00:00|12258.2|12257.3|12257.4|12256.5|12262.4|12261.3|12256.7|12255.7|883
1659405900000|2022-08-02 02:05:00|12257.3|12256.4|12259.5|12258.6|12262|12260.9|12256.9|12255.6|771
1659406200000|2022-08-02 02:10:00|12259.4|12258.5|12255.3|12254.4|12259.6|12258.7|12252.7|12251.8|796
1659406500000|2022-08-02 02:15:00|12255.2|12254.3|12252.2|12251.3|12255.6|12254.5|12252.2|12251.2|561
1659406800000|2022-08-02 02:20:00|12252.3|12251.4|12257.4|12256.5|12257.8|12256.6|12252|12251.1|561
1659407100000|2022-08-02 02:25:00|12257.3|12256.4|12258.3|12257.4|12260.8|12259.8|12253.7|12252.8|571
1659407400000|2022-08-02 02:30:00|12258.2|12257.3|12257.4|12256.5|12259.7|12258.8|12254.5|12253.6|628
1659407700000|2022-08-02 02:35:00|12257.5|12256.6|12258.5|12257.6|12259.5|12258.6|12256.3|12255.4|451
1659408000000|2022-08-02 02:40:00|12258.6|12257.7|12255.3|12254.4|12260.4|12259.5|12255|12254.1|601
1659408300000|2022-08-02 02:45:00|12255.2|12254.3|12254.1|12253.2|12256.5|12255.6|12253.3|12252.4|595
1659408600000|2022-08-02 02:50:00|12254|12253.1|12257.8|12256.9|12258|12257.1|12252.3|12251.3|687
1659408900000|2022-08-02 02:55:00|12257.7|12256.8|12259.5|12258.6|12261.5|12260.6|12257.3|12256.4|679
1659409200000|2022-08-02 03:00:00|12259.4|12258.5|12256.8|12255.9|12259.6|12258.7|12255.3|12254.4|645
1659409500000|2022-08-02 03:05:00|12257|12256.1|12256.9|12256|12257.8|12256.9|12254.9|12254|575
1659409800000|2022-08-02 03:10:00|12257.3|12256.4|12252|12250.5|12257.7|12256.8|12249.3|12248.2|784
1659410100000|2022-08-02 03:15:00|12252.1|12250.6|12257.7|12256.8|12258|12256.9|12251.8|12250.3|704
1659410400000|2022-08-02 03:20:00|12257.5|12256.6|12261.5|12260.6|12263.4|12262.1|12255.5|12254.6|669
1659410700000|2022-08-02 03:25:00|12261.4|12260.5|12259.8|12258.3|12265.2|12263.7|12258.8|12257.9|807
1659411000000|2022-08-02 03:30:00|12259.9|12258.4|12256.7|12255.2|12259.9|12258.4|12253.4|12252|624
1659411300000|2022-08-02 03:35:00|12256.6|12255.1|12255.6|12254.1|12258.8|12257.2|12253|12252.1|533
1659411600000|2022-08-02 03:40:00|12255.5|12254|12258.9|12258|12259|12258.1|12255|12253.5|482
1659411900000|2022-08-02 03:45:00|12258.8|12257.9|12257|12256.1|12258.8|12257.9|12255.2|12254.3|459
1659412200000|2022-08-02 03:50:00|12256.9|12256|12258.3|12257.4|12259.1|12257.8|12256.2|12255|442
1659412500000|2022-08-02 03:55:00|12258.2|12257.3|12258.1|12257.2|12259.8|12258.8|12256|12255.1|485
1659412800000|2022-08-02 04:00:00|12258.2|12257.3|12259.2|12258.3|12259.9|12258.9|12256.3|12255.4|510
1659413100000|2022-08-02 04:05:00|12259.3|12258.4|12256.7|12255.8|12261.8|12260.9|12256.1|12255.2|466
1659413400000|2022-08-02 04:10:00|12256.6|12255.7|12259.4|12258.5|12259.5|12258.6|12255.2|12254.3|561
1659413700000|2022-08-02 04:15:00|12259.3|12258.4|12262.8|12261.9|12263.4|12262.5|12258.6|12257.7|477
1659414000000|2022-08-02 04:20:00|12263|12262.1|12258.3|12257.4|12263.2|12262.3|12256.8|12255.9|508
1659414300000|2022-08-02 04:25:00|12258.2|12257.3|12258.6|12257.1|12260.3|12259.4|12256.5|12255|629
1659414600000|2022-08-02 04:30:00|12258.7|12257.2|12255.4|12253.9|12258.8|12257.3|12250|12248.6|1361
1659414900000|2022-08-02 04:35:00|12255.6|12254|12260|12258.5|12260.7|12259.2|12255.6|12254|986
1659415200000|2022-08-02 04:40:00|12259.9|12258.4|12253.8|12252.9|12260.7|12259.2|12253.6|12252.7|790
1659415500000|2022-08-02 04:45:00|12254|12253.1|12252.2|12251.3|12255|12253.9|12251.5|12250.4|632
1659415800000|2022-08-02 04:50:00|12252.1|12251.2|12249.8|12248.9|12252.6|12251.7|12249.1|12248.2|653
1659416100000|2022-08-02 04:55:00|12249.7|12248.8|12249.4|12248.5|12250.5|12249.4|12245|12243.8|587
1659416400000|2022-08-02 05:00:00|12249.3|12248.4|12248.6|12247.1|12253.3|12252|12247|12245.9|1003
1659416700000|2022-08-02 05:05:00|12248.7|12247.2|12247.1|12245.6|12252.6|12251.4|12246.3|12244.8|839
1659417000000|2022-08-02 05:10:00|12247|12245.5|12248.8|12247.9|12249.9|12248.8|12247|12245.5|822
1659417300000|2022-08-02 05:15:00|12248.9|12248|12247|12246.1|12249.9|12248.6|12243.2|12242.3|931
1659417600000|2022-08-02 05:20:00|12246.9|12246|12247.1|12246.2|12248.6|12247.7|12243.3|12242.4|789
1659417900000|2022-08-02 05:25:00|12247.4|12246.5|12251.1|12250.2|12251.9|12250.8|12245.4|12244.5|767
1659418200000|2022-08-02 05:30:00|12251.2|12249.6|12253.3|12252.4|12253.6|12252.5|12249.3|12247.8|1062
1659418500000|2022-08-02 05:35:00|12253.2|12252.3|12254.8|12253.9|12255.7|12254.6|12251.5|12250.6|742
1659418800000|2022-08-02 05:40:00|12255|12254.1|12250.7|12249.2|12256.9|12255.4|12250.6|12249.1|783
1659419100000|2022-08-02 05:45:00|12250.4|12249.5|12244.8|12243.3|12250.9|12249.7|12243.7|12242.2|723
1659419400000|2022-08-02 05:50:00|12245.1|12243.6|12242.3|12241.4|12245.4|12243.9|12241.4|12240.4|660
1659419700000|2022-08-02 05:55:00|12242.4|12241.5|12245.4|12243.9|12245.8|12244.6|12239.9|12239|651
1659420000000|2022-08-02 06:00:00|12244.9|12243.4|12237.8|12236.9|12244.9|12243.4|12235.2|12234.3|921
1659420300000|2022-08-02 06:05:00|12238|12237.1|12238.8|12237.9|12240.6|12239.6|12234.9|12234|955
1659420600000|2022-08-02 06:10:00|12238.7|12237.8|12239.3|12238.4|12240.7|12239.5|12234.9|12234|897
1659420900000|2022-08-02 06:15:00|12239.4|12238.5|12237.2|12236.3|12240.4|12239.5|12235.5|12234.6|860
1659421200000|2022-08-02 06:20:00|12237.8|12236.9|12234.8|12233.3|12239|12237.9|12229.7|12228.7|903
1659421500000|2022-08-02 06:25:00|12234.7|12233.2|12235.6|12234.7|12238.2|12237|12233.4|12231.9|978
1659421800000|2022-08-02 06:30:00|12235.4|12234.5|12232.8|12231.9|12237.5|12236.2|12229.3|12228.4|997
1659422100000|2022-08-02 06:35:00|12232.9|12232|12226.7|12225.8|12235.2|12233.9|12225.9|12224.4|943
1659422400000|2022-08-02 06:40:00|12226.9|12225.4|12226.7|12225.2|12227.9|12226.5|12222.4|12220.9|863
1659422700000|2022-08-02 06:45:00|12226.3|12224.8|12230.3|12229.4|12233|12231.8|12224.9|12223.7|818
1659423000000|2022-08-02 06:50:00|12229.4|12228.5|12224.7|12223.8|12230.9|12230|12224.6|12223.4|835
1659423300000|2022-08-02 06:55:00|12224.6|12223.7|12221.4|12220.5|12229.5|12228.6|12219.7|12218.8|1006
1659423600000|2022-08-02 07:00:00|12221.2|12220.3|12219.6|12218.7|12221.5|12220.6|12213.9|12213|1050
1659423900000|2022-08-02 07:05:00|12220.3|12219.4|12210|12209.1|12223.3|12222.4|12208.7|12207.3|1205
1659424200000|2022-08-02 07:10:00|12209.7|12208.8|12207.4|12206.5|12211.4|12210.5|12204|12203|1194
1659424500000|2022-08-02 07:15:00|12207.2|12206.3|12212.3|12211.4|12213.1|12211.9|12203.6|12202.7|1071
1659424800000|2022-08-02 07:20:00|12212.5|12211.6|12214.3|12213.4|12215.9|12214.6|12208.2|12207.1|1203
1659425100000|2022-08-02 07:25:00|12214.4|12213.5|12208.2|12207.3|12215.2|12213.7|12207.5|12206.6|998
1659425400000|2022-08-02 07:30:00|12208.1|12207.2|12200.3|12199.4|12208.4|12207.5|12193.9|12192.7|1237
1659425700000|2022-08-02 07:35:00|12200|12199.1|12197.1|12196.2|12201.1|12200.2|12189.7|12188.8|1140
1659426000000|2022-08-02 07:40:00|12196.9|12196|12202.5|12201.6|12205.9|12205|12196.8|12195.9|1254
1659426300000|2022-08-02 07:45:00|12203.3|12201.8|12201.1|12200.2|12203.7|12202.6|12196.5|12195.6|1166
1659426600000|2022-08-02 07:50:00|12201.2|12200.3|12202.7|12201.8|12204.4|12203.2|12200|12199.1|932
1659426900000|2022-08-02 07:55:00|12202.6|12201.7|12202.2|12201.3|12203.7|12202.8|12198.5|12197.6|794
1659427200000|2022-08-02 08:00:00|12202.4|12201.5|12195.6|12194.7|12206.5|12205.6|12195.3|12194.4|983
1659427500000|2022-08-02 08:05:00|12195.5|12194.6|12191.5|12190.6|12199.3|12198.2|12189.4|12188.5|1103
1659427800000|2022-08-02 08:10:00|12191.9|12191|12199.2|12198.3|12200.1|12199.1|12190.5|12189.6|1034
1659428100000|2022-08-02 08:15:00|12199.1|12198.2|12195.4|12194.5|12200.1|12199|12190.9|12189.6|1099
1659428400000|2022-08-02 08:20:00|12195.3|12194.4|12201.2|12200.3|12206.7|12205.8|12195.1|12194.2|1000
1659428700000|2022-08-02 08:25:00|12201.5|12200.6|12198.1|12197.2|12203.6|12202.7|12197.7|12196.8|946
1659429000000|2022-08-02 08:30:00|12198|12197.1|12191.9|12191|12201.1|12200.2|12191.8|12190.9|904
1659429300000|2022-08-02 08:35:00|12191.8|12190.9|12196|12195.1|12199.6|12198.5|12188.9|12188|1058
1659429600000|2022-08-02 08:40:00|12196.3|12195.4|12190.5|12189.6|12197.2|12196.3|12186.5|12185.5|1012
1659429900000|2022-08-02 08:45:00|12190.1|12189.2|12194.2|12193.3|12195.2|12194.3|12188.7|12187.6|807
1659430200000|2022-08-02 08:50:00|12194.3|12193.4|12192.1|12191.2|12199.7|12198.4|12190.5|12189.6|871
1659430500000|2022-08-02 08:55:00|12192.2|12191.3|12192.1|12191.2|12194.5|12193.6|12189.7|12188.8|919
1659430800000|2022-08-02 09:00:00|12192.2|12191.3|12197.9|12197|12199|12197.8|12191.7|12190.6|957
1659431100000|2022-08-02 09:05:00|12197.7|12196.8|12205.4|12204.5|12205.6|12204.7|12194.3|12193.4|917
1659431400000|2022-08-02 09:10:00|12205.3|12204.4|12204.4|12203.5|12209.9|12209|12203.9|12203|771
1659431700000|2022-08-02 09:15:00|12204.3|12203.4|12209.2|12208.3|12209.3|12208.4|12200.8|12199.9|829
1659432000000|2022-08-02 09:20:00|12209.3|12208.4|12205.4|12204.5|12210.7|12209.8|12204.7|12203.6|600
1659432300000|2022-08-02 09:25:00|12205.3|12204.4|12207.5|12206.6|12216.2|12215.3|12205|12204.1|833
1659432600000|2022-08-02 09:30:00|12207.6|12206.7|12218.1|12217.2|12218.9|12218|12199.3|12198|1116
1659432900000|2022-08-02 09:35:00|12218|12217.1|12214.9|12214|12221.8|12220.9|12214.6|12213.7|927
1659433200000|2022-08-02 09:40:00|12214.7|12213.8|12215.2|12214.3|12217.6|12216.7|12214.5|12213.6|994
1659433500000|2022-08-02 09:45:00|12215.1|12214.2|12217.5|12216.6|12217.5|12216.6|12212.6|12211.7|1161
1659433800000|2022-08-02 09:50:00|12217.6|12216.7|12214.6|12213.7|12218.6|12217.6|12214|12213.1|831
1659434100000|2022-08-02 09:55:00|12214.5|12213.6|12218.8|12217.9|12219.9|12218.9|12213.6|12212.7|821
1659434400000|2022-08-02 10:00:00|12218.7|12217.8|12217.3|12216.4|12219.9|12219|12213.4|12212.5|807
1659434700000|2022-08-02 10:05:00|12217.2|12216.3|12212.1|12211.2|12217.3|12216.4|12211.2|12210.3|744
1659435000000|2022-08-02 10:10:00|12212.2|12211.3|12212.4|12211.5|12214.3|12213.4|12208.6|12207.7|775
1659435300000|2022-08-02 10:15:00|12212.3|12211.4|12210.1|12209.2|12213.8|12212.9|12208.5|12207.6|883
1659435600000|2022-08-02 10:20:00|12210|12209.1|12212.3|12211.4|12213.5|12212.6|12208.9|12208|602
1659435900000|2022-08-02 10:25:00|12212.6|12211.7|12211.5|12210.6|12213.7|12212.8|12210.8|12209.9|670
1659436200000|2022-08-02 10:30:00|12211.6|12210.7|12210.4|12209.5|12212.8|12211.9|12209.4|12208.5|673
1659436500000|2022-08-02 10:35:00|12210.5|12209.6|12210.6|12209.7|12212.8|12211.8|12208.9|12208|632
1659436800000|2022-08-02 10:40:00|12210.7|12209.8|12207.7|12206.8|12212.5|12211.6|12207.7|12206.8|742
1659437100000|2022-08-02 10:45:00|12207.8|12206.9|12205.4|12204.5|12207.9|12207|12201.2|12200.3|727
1659437400000|2022-08-02 10:50:00|12205.3|12204.4|12205.2|12204.3|12207.7|12206.8|12203.9|12203|910
1659437700000|2022-08-02 10:55:00|12205|12204.1|12204.3|12203.4|12206.4|12205.5|12203.5|12202.6|869
1659438000000|2022-08-02 11:00:00|12204.4|12203.5|12212.9|12212|12213.2|12212.3|12200.6|12199.7|795
1659438300000|2022-08-02 11:05:00|12213.1|12212.2|12212.3|12211.4|12214.5|12213.6|12208.2|12207.3|601
1659438600000|2022-08-02 11:10:00|12212.4|12211.5|12210.8|12209.9|12213.1|12212.2|12209.4|12208.5|537
1659438900000|2022-08-02 11:15:00|12210.9|12210|12215.2|12214.3|12218.6|12217.7|12210|12209.1|753
1659439200000|2022-08-02 11:20:00|12215.3|12214.4|12221.4|12220.5|12221.6|12220.7|12214.6|12213.7|736
1659439500000|2022-08-02 11:25:00|12221.5|12220.6|12220.8|12219.9|12222.7|12221.8|12216.3|12215.4|652
1659439800000|2022-08-02 11:30:00|12220.7|12219.8|12219.9|12219|12222.8|12221.9|12217.9|12217|623
1659440100000|2022-08-02 11:35:00|12220|12219.1|12216.2|12215.3|12220.4|12219.5|12215.3|12214.4|749
1659440400000|2022-08-02 11:40:00|12216.3|12215.4|12218.7|12217.8|12220.5|12219.6|12216|12215.1|788
1659440700000|2022-08-02 11:45:00|12218.8|12217.9|12223.6|12222.7|12228.2|12227.3|12218|12217.1|746
1659441000000|2022-08-02 11:50:00|12223.7|12222.8|12214.8|12213.9|12224.5|12223.6|12213.2|12212.3|838
1659441300000|2022-08-02 11:55:00|12214.9|12214|12217.9|12217|12218|12217.1|12210.5|12209.6|1048
1659441600000|2022-08-02 12:00:00|12217.8|12216.9|12222.4|12221.5|12222.9|12222|12212.8|12211.9|925
1659441900000|2022-08-02 12:05:00|12222.3|12221.4|12218.1|12217.2|12225.2|12224.3|12217.3|12216.4|815
1659442200000|2022-08-02 12:10:00|12218.2|12217.3|12221.2|12220.3|12225|12224.1|12216.9|12216|635
1659442500000|2022-08-02 12:15:00|12221.3|12220.4|12216.5|12215.6|12222|12221.1|12215.6|12214.7|966
1659442800000|2022-08-02 12:20:00|12216.4|12215.5|12214|12213.1|12218.5|12217.6|12211.2|12210.3|920
1659443100000|2022-08-02 12:25:00|12214.1|12213.2|12214.7|12213.8|12215.8|12214.9|12206.6|12205.7|962
1659443400000|2022-08-02 12:30:00|12214.5|12213.6|12209.7|12208.8|12219.5|12218.6|12208.5|12207.6|1053
1659443700000|2022-08-02 12:35:00|12210|12209.1|12211.1|12210.2|12215.9|12215|12206.2|12205.3|868
1659444000000|2022-08-02 12:40:00|12211|12210.1|12214.9|12214|12215.7|12214.8|12209.5|12208.6|1026
1659444300000|2022-08-02 12:45:00|12215|12214.1|12214.7|12213.8|12220.1|12219.2|12209.7|12208.8|852
1659444600000|2022-08-02 12:50:00|12214.8|12213.9|12222.9|12222|12223.2|12222.3|12214.5|12213.6|892
1659444900000|2022-08-02 12:55:00|12222.8|12221.9|12221.8|12220.9|12224.3|12223.4|12216.2|12215.3|878
1659445200000|2022-08-02 13:00:00|12221.7|12220.8|12227.5|12226.6|12229.5|12228.6|12221.4|12220.5|862
1659445500000|2022-08-02 13:05:00|12227.4|12226.5|12230.5|12229.6|12235.2|12234.3|12223.1|12222.2|920
1659445800000|2022-08-02 13:10:00|12230.2|12229.3|12238.3|12237.4|12241.6|12240.7|12230.1|12229|1061
1659446100000|2022-08-02 13:15:00|12238.2|12237.3|12227.7|12226.8|12241.3|12240.4|12227.5|12226.6|1029
1659446400000|2022-08-02 13:20:00|12227.2|12226.3|12217.1|12216.2|12228.6|12227.7|12215.8|12214.7|1101
1659446700000|2022-08-02 13:25:00|12216.9|12216|12220.3|12219.4|12225.6|12224.7|12216.1|12215.2|1086
1659447000000|2022-08-02 13:30:00|12220.6|12219.7|12236.4|12235.5|12239.3|12238|12220.1|12218.9|1473
1659447300000|2022-08-02 13:35:00|12236.5|12235.6|12221.4|12219.9|12237.1|12236|12220|12218.8|1463
1659447600000|2022-08-02 13:40:00|12221.5|12220|12220.5|12219.6|12222.2|12221.2|12215.7|12214.8|1151
1659447900000|2022-08-02 13:45:00|12220.7|12219.8|12208.3|12207.4|12229.7|12228.8|12202.7|12201.6|1545
1659448200000|2022-08-02 13:50:00|12208.5|12207.6|12216.8|12215.9|12217.2|12216.3|12205.2|12204.3|1503
1659448500000|2022-08-02 13:55:00|12216.5|12215.6|12212.8|12211.3|12222.6|12221.2|12211.7|12210.4|1469
1659448800000|2022-08-02 14:00:00|12212.7|12211.2|12193.7|12192.8|12216.8|12215.3|12193.1|12192|1666
1659449100000|2022-08-02 14:05:00|12193.9|12193|12184|12183.1|12195.6|12194.1|12183.6|12182.7|1533
1659449400000|2022-08-02 14:10:00|12183.9|12183|12195|12193.5|12195.5|12194.3|12180.8|12179.4|1635
1659449700000|2022-08-02 14:15:00|12195.3|12194.4|12197.4|12196.5|12203.8|12202.6|12188.5|12187.6|1426
1659450000000|2022-08-02 14:20:00|12197.8|12196.3|12201.5|12200|12204.3|12203.4|12193.9|12193|1185
1659450300000|2022-08-02 14:25:00|12201.6|12200.1|12206.4|12204.9|12209.5|12208.4|12195.5|12194.6|1018
1659450600000|2022-08-02 14:30:00|12206.5|12205|12206.6|12205.7|12213.9|12213|12204.7|12203.5|1222
1659450900000|2022-08-02 14:35:00|12206.7|12205.8|12205.8|12204.3|12208.9|12207.5|12197.4|12195.9|1230
1659451200000|2022-08-02 14:40:00|12206|12204.5|12213.3|12212.4|12214.5|12213.1|12198.3|12196.8|1438
1659451500000|2022-08-02 14:45:00|12213.4|12212.5|12218.2|12217.3|12220.6|12219.5|12210.6|12209.4|1318
1659451800000|2022-08-02 14:50:00|12218.6|12217.7|12224.3|12222.8|12225.8|12224.6|12213.6|12212.4|1410
1659452100000|2022-08-02 14:55:00|12224.1|12222.6|12218.6|12217.7|12224.5|12223.3|12207.3|12205.9|1610
1659452400000|2022-08-02 15:00:00|12218.5|12217.6|12216.5|12215.6|12224|12222.5|12213|12211.5|1347
1659452700000|2022-08-02 15:05:00|12216.6|12215.7|12216.1|12214.6|12218.1|12217.2|12206.5|12205.1|1071
1659453000000|2022-08-02 15:10:00|12216|12214.5|12205.5|12204.6|12217.4|12216.5|12205.4|12204.2|1082
1659453300000|2022-08-02 15:15:00|12205.9|12204.4|12215.2|12214.3|12218.6|12217.7|12205.7|12204.2|1130
1659453600000|2022-08-02 15:20:00|12215.3|12214.4|12215.4|12214.5|12217.4|12216.4|12209.5|12208.3|1145
1659453900000|2022-08-02 15:25:00|12215.3|12214.4|12218.5|12217.6|12222.6|12221.6|12214.1|12212.9|975
1659454200000|2022-08-02 15:30:00|12218.8|12217.9|12222|12220.5|12222.6|12221.1|12211.1|12210.2|1036
1659454500000|2022-08-02 15:35:00|12221.9|12220.4|12225.5|12224.6|12234.5|12233.2|12220.6|12219.2|1015
1659454800000|2022-08-02 15:40:00|12225.4|12224.5|12222.6|12221.7|12227|12226.1|12221.7|12220.8|788
1659455100000|2022-08-02 15:45:00|12222.9|12221.4|12223.9|12223|12226.7|12225.5|12220.1|12218.8|745
1659455400000|2022-08-02 15:50:00|12224|12223.1|12219.7|12218.8|12225.3|12224.4|12217.7|12216.6|809
1659455700000|2022-08-02 15:55:00|12220.1|12219.2|12220.3|12219.4|12224.6|12223.5|12218.5|12217.5|860
1659456000000|2022-08-02 16:00:00|12220.5|12219|12218.6|12217.7|12220.7|12219.8|12214.5|12213.4|949
1659456300000|2022-08-02 16:05:00|12218.8|12217.9|12216.7|12215.8|12223.1|12222.2|12214.2|12213.3|944
1659456600000|2022-08-02 16:10:00|12216.4|12215.5|12219|12218.1|12222.2|12221.3|12214.1|12213.2|822
1659456900000|2022-08-02 16:15:00|12219.1|12218.2|12223.3|12222.4|12224.6|12223.7|12217|12216.1|831
1659457200000|2022-08-02 16:20:00|12223.2|12222.3|12222.5|12221.6|12224.9|12224|12219.2|12218.3|747
1659457500000|2022-08-02 16:25:00|12222.6|12221.7|12221.2|12220.3|12223.4|12222.5|12217.9|12217|548
1659457800000|2022-08-02 16:30:00|12221.4|12220.5|12214.3|12213.4|12221.7|12220.8|12212|12211.1|568
1659458100000|2022-08-02 16:35:00|12214.4|12213.5|12220.3|12219.4|12222.5|12221.6|12214.3|12213.4|822
1659458400000|2022-08-02 16:40:00|12220.4|12219.5|12220.4|12219.5|12226.2|12225.3|12218.4|12217.5|1055
1659458700000|2022-08-02 16:45:00|12220.6|12219.7|12216.1|12215.2|12220.7|12219.8|12214|12213.1|780
1659459000000|2022-08-02 16:50:00|12215.7|12214.8|12216.1|12215.2|12217.1|12216.2|12213.4|12212.5|732
1659459300000|2022-08-02 16:55:00|12216.2|12215.3|12214.7|12213.8|12217|12216.1|12211.9|12211|695
1659459600000|2022-08-02 17:00:00|12214.6|12213.7|12210.6|12209.7|12214.8|12213.9|12208.5|12207.6|814
1659459900000|2022-08-02 17:05:00|12210.5|12209.6|12209.1|12208.2|12211.5|12210.6|12205|12204.1|647
1659460200000|2022-08-02 17:10:00|12208.9|12208|12207.1|12206.2|12212|12211.1|12205.9|12205|576
1659460500000|2022-08-02 17:15:00|12207|12206.1|12200.9|12200|12207|12206.1|12200.9|12200|609
1659460800000|2022-08-02 17:20:00|12200.8|12199.9|12196.3|12195.4|12201.2|12200.3|12196.3|12195.4|663
1659461100000|2022-08-02 17:25:00|12196.5|12195.6|12192.1|12191.2|12196.5|12195.6|12189.3|12188.1|962
1659461400000|2022-08-02 17:30:00|12192.2|12191.3|12187.4|12186.5|12192.2|12191.3|12186.5|12185.6|923
1659461700000|2022-08-02 17:35:00|12187.2|12186.3|12184.5|12183|12189.3|12188.4|12183.7|12182.4|853
1659462000000|2022-08-02 17:40:00|12184.4|12182.9|12185|12183.5|12187.4|12186.2|12181.6|12180.7|916
1659462300000|2022-08-02 17:45:00|12185.1|12183.6|12178.6|12177.1|12185.5|12184.2|12176.5|12175.2|947
1659462600000|2022-08-02 17:50:00|12178.7|12177.2|12183.7|12182.2|12184.5|12183.6|12176.9|12175.7|895
1659462900000|2022-08-02 17:55:00|12183.6|12182.1|12191.5|12190.6|12192.9|12192|12182.3|12181.1|794
1659463200000|2022-08-02 18:00:00|12191.6|12190.7|12186.2|12185.3|12194.6|12193.7|12185.2|12184.3|741
1659463500000|2022-08-02 18:05:00|12186.5|12185.6|12187.1|12186.2|12188.6|12187.7|12184.2|12183.3|679
1659463800000|2022-08-02 18:10:00|12187|12186.1|12186.5|12185.6|12190.3|12189.4|12182.6|12181.7|690
1659464100000|2022-08-02 18:15:00|12186.3|12185.4|12182.1|12181.2|12186.4|12185.5|12180.2|12179.3|787
1659464400000|2022-08-02 18:20:00|12182.2|12181.3|12184.4|12183.5|12185.9|12185|12177.5|12176.6|660
1659464700000|2022-08-02 18:25:00|12184.5|12183.6|12189.2|12188.3|12189.9|12189|12184.1|12183.2|484
1659465000000|2022-08-02 18:30:00|12189.3|12188.4|12186.6|12185.7|12190.3|12189.4|12180.3|12179.4|756
1659465300000|2022-08-02 18:35:00|12186.5|12185.6|12183.2|12182.3|12190.5|12189.6|12183.2|12182.3|530
1659465600000|2022-08-02 18:40:00|12183.3|12182.4|12177.9|12177|12185.3|12184.4|12177.8|12176.9|655
1659465900000|2022-08-02 18:45:00|12177.7|12176.8|12175|12174.1|12178.3|12177.4|12169.5|12168.6|698
1659466200000|2022-08-02 18:50:00|12175.2|12174.3|12171.2|12170.3|12176|12175.1|12169.3|12168.4|772
1659466500000|2022-08-02 18:55:00|12171.1|12170.2|12169.4|12168.5|12171.6|12170.4|12167.3|12166.4|774
1659466800000|2022-08-02 19:00:00|12169.5|12168.6|12175.5|12174.6|12176.7|12175.4|12168.3|12167.4|911
1659467100000|2022-08-02 19:05:00|12175.2|12174.3|12176.8|12175.9|12177.6|12176.5|12172.3|12171.4|736
1659467400000|2022-08-02 19:10:00|12176.9|12176|12176.1|12174.6|12177.1|12176.2|12172.9|12171.8|658
1659467700000|2022-08-02 19:15:00|12176|12175.1|12175.3|12173.8|12178.5|12177.1|12174.1|12172.9|657
1659468000000|2022-08-02 19:20:00|12175.4|12173.9|12175.5|12174.6|12176.8|12175.7|12173.4|12172.2|602
1659468300000|2022-08-02 19:25:00|12175.6|12174.7|12175.3|12174.4|12176|12175.1|12172.6|12171.7|669
1659468600000|2022-08-02 19:30:00|12175.2|12174.3|12178.8|12177.9|12180.1|12179.2|12173.4|12172.5|687
1659468900000|2022-08-02 19:35:00|12178.6|12177.7|12176.4|12175.5|12180|12178.9|12176.3|12175.3|462
1659469200000|2022-08-02 19:40:00|12176.3|12175.4|12177.2|12176.3|12178.4|12177.2|12174.3|12173.1|637
1659469500000|2022-08-02 19:45:00|12177.5|12176|12174|12173.1|12177.5|12176.4|12173.2|12172.1|582
1659469800000|2022-08-02 19:50:00|12174.9|12174|12168.9|12168|12175.5|12174.6|12168.8|12167.9|458
1659470100000|2022-08-02 19:55:00|12169|12168.1|12168.2|12167.3|12171.5|12170.6|12167.2|12166.3|501
1659470400000|2022-08-02 20:00:00|12168.9|12168|12167.1|12165.6|12170.6|12169.4|12166.8|12165.3|338
1659470700000|2022-08-02 20:05:00|12167.2|12165.7|12167.3|12166.4|12167.8|12166.5|12166.2|12165.2|195
1659471000000|2022-08-02 20:10:00|12167.2|12166.3|12166.2|12165.3|12167.7|12166.5|12166.1|12165|289
1659471300000|2022-08-02 20:15:00|12166.3|12165.4|12164.5|12163.6|12167.7|12166.5|12164.4|12163.2|212
1659471600000|2022-08-02 20:20:00|12164.4|12163.5|12163.8|12162.3|12165.4|12164.1|12162.7|12161.8|289
1659471900000|2022-08-02 20:25:00|12163.9|12162.4|12162.8|12161.3|12164.5|12163.3|12162.2|12161.3|167
1659472200000|2022-08-02 20:30:00|12162.7|12161.8|12162.9|12161.4|12163.2|12161.9|12161.4|12159.9|203
1659472500000|2022-08-02 20:35:00|12162.7|12161.2|12163.5|12162|12163.8|12162.4|12162|12160.5|180
1659472800000|2022-08-02 20:40:00|12163.4|12161.9|12161.5|12159.1|12164|12162.3|12159.3|12157.4|362
1659473100000|2022-08-02 20:45:00|12161.4|12159.2|12163|12160.5|12163.3|12161.4|12160.5|12158.3|365
1659473400000|2022-08-02 20:50:00|12162.8|12160.6|12163.9|12161.7|12164.3|12162.3|12162.2|12160.2|295
1659473700000|2022-08-02 20:55:00|12164.1|12161.6|12171.8|12160.8|12173.5|12162.5|12162.2|12156.3|521
1659474000000|2022-08-02 21:00:00|12171.7|12160.7|12173.3|12162.3|12177.8|12166.8|12171.7|12160.7|70
1659474300000|2022-08-02 21:05:00|12174.8|12163.8|12173.6|12162.6|12175|12164|12172.5|12161.5|53
1659474600000|2022-08-02 21:10:00|12174.4|12163.4|12173.1|12162.1|12175.9|12164.9|12172.1|12161.1|187
1659474900000|2022-08-02 21:15:00|12173.5|12162.5|12173.6|12162.6|12175.8|12164.8|12171.3|12160.3|168
1659475200000|2022-08-02 21:20:00|12173.9|12162.9|12169.1|12158.1|12177.4|12166.4|12167.3|12156.3|317
1659475500000|2022-08-02 21:25:00|12169|12158|12169.1|12159.8|12169.9|12162.6|12166.5|12155.5|1108
1659475800000|2022-08-02 21:30:00|12168.6|12160.2|12168.8|12158.9|12169.8|12161.9|12166.5|12158.4|1397
1659476100000|2022-08-02 21:35:00|12168.7|12159.7|12167.8|12159.7|12169.5|12161.5|12166.8|12158.1|1607
1659476400000|2022-08-02 21:40:00|12168|12160|12168.2|12160.1|12169.7|12162.2|12166.2|12157.3|1459
1659476700000|2022-08-02 21:45:00|12168.4|12160.2|12167.2|12161.2|12169.6|12162.7|12164.3|12157.3|1674
1659477000000|2022-08-02 21:50:00|12167.3|12161|12168.6|12159.4|12169.8|12162.6|12165.3|12157.4|1641
1659477300000|2022-08-02 21:55:00|12168.2|12159.3|12166.8|12159.3|12169.5|12161.8|12163.2|12156.6|1577
1659477600000|2022-08-02 22:00:00|12168|12157|12163.1|12159.5|12168|12160.6|12161.9|12155.7|1125
1659477900000|2022-08-02 22:05:00|12163.3|12160|12168.5|12165|12168.6|12165.2|12159.4|12156|610
1659478200000|2022-08-02 22:10:00|12168.2|12164.9|12173|12169.8|12173.5|12169.9|12167.1|12164.2|513
1659478500000|2022-08-02 22:15:00|12173.1|12169.7|12172.5|12169.7|12173.1|12170|12171.3|12168.1|1361
1659478800000|2022-08-02 22:20:00|12172.4|12169.6|12173.3|12170.4|12174.8|12171.8|12171.7|12168.6|1115
1659479100000|2022-08-02 22:25:00|12173|12170.3|12170.2|12167.1|12174.3|12171.1|12169.4|12166.6|1118
1659479400000|2022-08-02 22:30:00|12170.1|12167.2|12170.4|12168.2|12171.1|12168.7|12168.8|12166.6|792
1659479700000|2022-08-02 22:35:00|12170|12168.5|12174.5|12171.8|12174.9|12172.4|12170|12167.9|585
1659480000000|2022-08-02 22:40:00|12174.2|12171.3|12170.9|12169.4|12174.3|12171.4|12170.3|12167.8|577
1659480300000|2022-08-02 22:45:00|12170.8|12168.3|12166.5|12164.4|12172.4|12170.3|12164.7|12162.5|892
1659480600000|2022-08-02 22:50:00|12166.4|12163.8|12164.7|12161.9|12166.8|12164.6|12158.6|12156.7|621
1659480900000|2022-08-02 22:55:00|12164.5|12161.8|12161|12159.5|12165.1|12162.7|12157.9|12155.8|827
1659481200000|2022-08-02 23:00:00|12160.9|12159.4|12162.8|12161.3|12165|12163.5|12160.5|12158.9|734
1659481500000|2022-08-02 23:05:00|12162.5|12161|12160.5|12159|12163.3|12162|12158.7|12157|853
1659481800000|2022-08-02 23:10:00|12160.6|12159.1|12160.7|12159.2|12162.2|12160.7|12159.7|12158.1|527
1659482100000|2022-08-02 23:15:00|12160.8|12159.3|12160.2|12158.7|12162|12160.5|12157.5|12155.6|456
1659482400000|2022-08-02 23:20:00|12160.1|12158.6|12154.9|12153.4|12160.1|12158.6|12154.6|12153.1|392
1659482700000|2022-08-02 23:25:00|12155|12153.5|12154.2|12152.7|12155.9|12154.4|12151|12149.5|438
1659483000000|2022-08-02 23:30:00|12154|12152.5|12158.7|12157.2|12158.9|12157.4|12152.4|12151.1|581
1659483300000|2022-08-02 23:35:00|12159.3|12157.8|12151.6|12150.1|12159.6|12158.1|12150.3|12149.3|480
1659483600000|2022-08-02 23:40:00|12151.7|12150.2|12151.5|12150|12155.2|12153.9|12151.2|12149.9|441
1659483900000|2022-08-02 23:45:00|12151.9|12150.4|12151.4|12149.9|12153.2|12152|12150.5|12149.4|421
1659484200000|2022-08-02 23:50:00|12151.7|12150.2|12146.8|12145.3|12152.7|12151.2|12141.5|12140|666
1659484500000|2022-08-02 23:55:00|12147|12145.5|12144.4|12142.9|12147|12145.5|12141.3|12140|615
1659484800000|2022-08-03 00:00:00|12144.2|12142.7|12152.9|12151.4|12153.5|12152.2|12144.2|12142.7|910
1659485100000|2022-08-03 00:05:00|12152.5|12151.6|12153.6|12152.7|12155.8|12154.6|12150.5|12149.3|736
1659485400000|2022-08-03 00:10:00|12153.7|12152.8|12147.3|12145.8|12155.4|12154.5|12146.8|12145.8|703
1659485700000|2022-08-03 00:15:00|12147|12146.1|12143.8|12142.3|12149.8|12148.7|12143.5|12142.1|708
1659486000000|2022-08-03 00:20:00|12143.9|12142.4|12140|12139.1|12145|12143.7|12135.5|12133.7|1149
1659486300000|2022-08-03 00:25:00|12140.3|12138.8|12138.6|12137.1|12140.9|12139.6|12136.5|12135.5|891
1659486600000|2022-08-03 00:30:00|12138.3|12137.4|12136.7|12135.8|12139.9|12138.2|12135.3|12134.3|624
1659486900000|2022-08-03 00:35:00|12136.9|12136|12144|12143.1|12145.1|12143.9|12136.4|12135.5|793
1659487200000|2022-08-03 00:40:00|12144.2|12142.7|12140.5|12139.6|12144.2|12143.2|12139.8|12138.4|789
1659487500000|2022-08-03 00:45:00|12141.1|12139.8|12143.9|12143|12144.5|12143.6|12139.8|12138.9|597
1659487800000|2022-08-03 00:50:00|12143.7|12142.8|12146.2|12145.3|12146.9|12146|12142.7|12141.8|614
1659488100000|2022-08-03 00:55:00|12145.4|12144.5|12147.7|12146.8|12148.2|12146.9|12143.9|12143|437
1659488400000|2022-08-03 01:00:00|12147.6|12146.7|12151.4|12149.9|12152.8|12151.5|12146.2|12145.1|886
1659488700000|2022-08-03 01:05:00|12151.3|12149.8|12152.8|12151.3|12153.9|12152.6|12148.2|12147.1|827
1659489000000|2022-08-03 01:10:00|12153.1|12151|12156.6|12155.1|12158.3|12156.8|12150.9|12149.7|939
1659489300000|2022-08-03 01:15:00|12156.7|12155.2|12153.4|12152.5|12159|12157.5|12152.4|12151.5|875
1659489600000|2022-08-03 01:20:00|12153.5|12152.6|12152.7|12151.8|12156.2|12155.3|12152.5|12151.6|524
1659489900000|2022-08-03 01:25:00|12152.8|12151.9|12154.9|12154|12156.2|12155.3|12152.7|12151.8|521
1659490200000|2022-08-03 01:30:00|12154.6|12153.7|12154.6|12153.7|12155.2|12154.3|12150.6|12149.5|811
1659490500000|2022-08-03 01:35:00|12154.8|12153.9|12152.4|12150.9|12156.3|12155.4|12151.1|12150.1|636
1659490800000|2022-08-03 01:40:00|12152.3|12150.8|12157.6|12156.1|12159.7|12158.5|12150.6|12149.4|752
1659491100000|2022-08-03 01:45:00|12157.7|12156.2|12158.3|12157.4|12161.3|12160.2|12156.9|12155.9|980
1659491400000|2022-08-03 01:50:00|12158.4|12157.5|12161.8|12160.9|12163.6|12162.7|12157.8|12156.9|812
1659491700000|2022-08-03 01:55:00|12161.9|12161|12162.3|12161.4|12164.1|12163.1|12160.9|12160|733
1659492000000|2022-08-03 02:00:00|12162.4|12161.5|12163.4|12162.5|12164.3|12163.4|12160.7|12159.8|690
1659492300000|2022-08-03 02:05:00|12163.8|12162.9|12165.3|12164.4|12166.7|12165.8|12162.3|12161.4|516
1659492600000|2022-08-03 02:10:00|12165.9|12164.9|12164.9|12164|12169.5|12168.6|12162.1|12161.2|627
1659492900000|2022-08-03 02:15:00|12165|12164.1|12166.2|12165.3|12167|12166.1|12164|12163.1|461
1659493200000|2022-08-03 02:20:00|12166.1|12165.2|12168.4|12167.5|12171.2|12170.3|12165.1|12164.2|614
1659493500000|2022-08-03 02:25:00|12168.5|12167.6|12162.6|12161.7|12169.5|12168.6|12162.2|12161.3|744
1659493800000|2022-08-03 02:30:00|12162.4|12161.5|12166.3|12165.4|12168.1|12167.2|12162.4|12161.5|949
1659494100000|2022-08-03 02:35:00|12166.4|12165.5|12170.5|12169.6|12170.6|12169.7|12165.3|12164.4|712
1659494400000|2022-08-03 02:40:00|12170.6|12169.7|12171.9|12171|12172.5|12171.6|12170.3|12169.4|641
1659494700000|2022-08-03 02:45:00|12171.8|12170.9|12170.4|12169.5|12176.1|12175.2|12170|12169.1|712
1659495000000|2022-08-03 02:50:00|12170.5|12169.6|12176.2|12174.7|12176.6|12175.4|12168.7|12167.5|946
1659495300000|2022-08-03 02:55:00|12176.1|12174.6|12175.2|12174.3|12176.2|12175.3|12173.1|12171.9|844
1659495600000|2022-08-03 03:00:00|12175.4|12174.5|12174.1|12173.2|12177.9|12176.6|12172.2|12171.3|717
1659495900000|2022-08-03 03:05:00|12174.2|12173.3|12174.1|12173.2|12175.9|12175|12172.9|12172|621
1659496200000|2022-08-03 03:10:00|12174.2|12173.3|12178.4|12177.5|12178.5|12177.6|12174.1|12173.2|593
1659496500000|2022-08-03 03:15:00|12178.5|12177.6|12179.9|12178.4|12186.1|12184.9|12177.4|12176.5|979
1659496800000|2022-08-03 03:20:00|12180|12178.5|12179.9|12178.4|12183.5|12182.3|12179.3|12178.2|713
1659497100000|2022-08-03 03:25:00|12179.8|12178.3|12174.2|12173.3|12181.3|12179.8|12173.9|12173|714
1659497400000|2022-08-03 03:30:00|12174.5|12173.6|12178.5|12177.6|12178.5|12177.6|12172.5|12171.6|523
1659497700000|2022-08-03 03:35:00|12178.4|12177.5|12176.7|12175.8|12178.5|12177.6|12176.3|12175.4|329
1659498000000|2022-08-03 03:40:00|12176.8|12175.9|12177.4|12176.5|12178.5|12177.6|12175.6|12174.7|417
1659498300000|2022-08-03 03:45:00|12177.3|12176.4|12179.3|12178.4|12180.6|12179.7|12176.2|12175|396
1659498600000|2022-08-03 03:50:00|12178.9|12178|12184.4|12183.5|12184.4|12183.5|12177.5|12176.5|573
1659498900000|2022-08-03 03:55:00|12184.3|12183.4|12187.3|12186.4|12189.7|12188.5|12183.3|12182.4|797
1659499200000|2022-08-03 04:00:00|12187.2|12186.3|12190.6|12189.7|12194.7|12193.8|12186.5|12185.1|892
1659499500000|2022-08-03 04:05:00|12190.8|12189.3|12188.3|12187.4|12192.7|12191.7|12187.6|12186.5|742
1659499800000|2022-08-03 04:10:00|12188.4|12187.5|12186.2|12185.3|12192.9|12192|12185.5|12184.6|823
1659500100000|2022-08-03 04:15:00|12186.3|12185.4|12183.5|12182|12186.7|12185.5|12181.9|12180.6|581
1659500400000|2022-08-03 04:20:00|12183.4|12181.9|12184.6|12183.1|12185|12183.8|12181.8|12180.7|616
1659500700000|2022-08-03 04:25:00|12184.7|12183.2|12183.4|12182.5|12185.5|12184.6|12181.3|12180.3|642
1659501000000|2022-08-03 04:30:00|12183.5|12182.6|12180.3|12179.4|12185.6|12184.5|12180.3|12178.5|654
1659501300000|2022-08-03 04:35:00|12180.4|12179.5|12179.5|12178.6|12180.9|12179.8|12178.4|12177.1|529
1659501600000|2022-08-03 04:40:00|12179.8|12178.9|12179.1|12178.2|12180.6|12179.6|12177|12175.9|526
1659501900000|2022-08-03 04:45:00|12179.3|12178.4|12178.2|12177.3|12181|12180.1|12178.2|12177|527
1659502200000|2022-08-03 04:50:00|12178.3|12177.4|12178.6|12177.7|12180.3|12178.9|12174.8|12173.9|499
1659502500000|2022-08-03 04:55:00|12178.7|12177.8|12180.6|12179.7|12182.7|12181.7|12178.7|12177.8|413
1659502800000|2022-08-03 05:00:00|12180.5|12179.6|12175.7|12174.2|12182.2|12181.3|12174.6|12173.2|651
1659503100000|2022-08-03 05:05:00|12175.8|12174.3|12176.8|12175.3|12180.3|12179.1|12175.3|12174.2|591
1659503400000|2022-08-03 05:10:00|12176.7|12175.2|12173.1|12172.2|12176.8|12175.9|12172.9|12172|516
1659503700000|2022-08-03 05:15:00|12173.2|12172.3|12172.2|12171.3|12173.7|12172.8|12170.4|12169.5|458
1659504000000|2022-08-03 05:20:00|12172.1|12171.2|12174.2|12173.3|12175.5|12174.6|12171.8|12170.9|549
1659504300000|2022-08-03 05:25:00|12174.3|12173.4|12170.2|12169.3|12177.3|12176.3|12169.6|12168.7|503
1659504600000|2022-08-03 05:30:00|12170.3|12169.4|12173.2|12172.3|12175.3|12174.4|12169.1|12168.2|650
1659504900000|2022-08-03 05:35:00|12173.3|12172.4|12177.7|12176.8|12177.7|12176.8|12172.9|12172|567
1659505200000|2022-08-03 05:40:00|12177.6|12176.7|12174.2|12173.3|12178.1|12177.2|12173.4|12172.5|489
1659505500000|2022-08-03 05:45:00|12174.1|12173.2|12170.1|12169.2|12176.6|12175.7|12170|12169.1|520
1659505800000|2022-08-03 05:50:00|12170.2|12169.3|12174.2|12173.3|12174.7|12173.8|12167.5|12166.6|591
1659506100000|2022-08-03 05:55:00|12174.3|12173.4|12169.3|12168.4|12174.7|12173.8|12166.5|12165.6|701
1659506400000|2022-08-03 06:00:00|12169.1|12168.2|12165.8|12164.9|12171.6|12170.7|12163.8|12162.9|928
1659506700000|2022-08-03 06:05:00|12165.7|12164.8|12166.9|12166|12170.4|12169.5|12163.2|12162.3|827
1659507000000|2022-08-03 06:10:00|12166.8|12165.9|12174|12172.5|12177.4|12176.3|12166.8|12165.6|990
1659507300000|2022-08-03 06:15:00|12174.1|12172.6|12177.6|12176.7|12180.2|12179.1|12172.3|12171|666
1659507600000|2022-08-03 06:20:00|12177.8|12176.9|12165.6|12164.1|12181.1|12180.2|12165.2|12163.2|860
1659507900000|2022-08-03 06:25:00|12165.3|12163.8|12170.5|12169|12172.9|12171.1|12165|12163.6|894
1659508200000|2022-08-03 06:30:00|12171.1|12169.6|12168.5|12167.6|12172.9|12171.6|12167.7|12166.6|919
1659508500000|2022-08-03 06:35:00|12168.8|12167.9|12169.7|12168.2|12176.6|12174.9|12166.9|12166|728
1659508800000|2022-08-03 06:40:00|12169.3|12168.4|12164|12163.1|12170.4|12169.5|12161.1|12160.2|1018
1659509100000|2022-08-03 06:45:00|12163.9|12163|12164.6|12163.7|12168.2|12167.3|12163.1|12162.2|880
1659509400000|2022-08-03 06:50:00|12164.7|12163.8|12162.2|12161.3|12167.6|12166.7|12162.1|12161.2|827
1659509700000|2022-08-03 06:55:00|12162.3|12161.4|12168.6|12167.7|12170.1|12169.1|12157.9|12157|728
1659510000000|2022-08-03 07:00:00|12168.7|12167.8|12167.6|12166.7|12175.6|12174.7|12166.6|12165.7|1338
1659510300000|2022-08-03 07:05:00|12167.8|12166.9|12176.6|12175.7|12178.4|12177.5|12167.3|12166.4|1097
1659510600000|2022-08-03 07:10:00|12176.7|12175.8|12186.7|12185.8|12188.8|12187.9|12175.3|12174.4|1036
1659510900000|2022-08-03 07:15:00|12186.8|12185.9|12188.4|12187.5|12192.4|12191.5|12185.5|12184.6|1093
1659511200000|2022-08-03 07:20:00|12188.5|12187.6|12196.8|12195.9|12199.4|12198.5|12188.5|12187.6|1269
1659511500000|2022-08-03 07:25:00|12196.5|12195.6|12197|12196.1|12204.1|12203.2|12195.2|12194.3|1079
1659511800000|2022-08-03 07:30:00|12197.1|12196.2|12194.7|12193.8|12201.8|12200.9|12193.7|12192.8|930
1659512100000|2022-08-03 07:35:00|12194.8|12193.9|12196|12195.1|12196.4|12195.5|12192.9|12192|809
1659512400000|2022-08-03 07:40:00|12195.9|12195|12194.4|12193.5|12198.2|12197.3|12188.5|12187.6|911
1659512700000|2022-08-03 07:45:00|12194.5|12193.6|12187.2|12186.3|12194.5|12193.6|12184.8|12183.9|946
1659513000000|2022-08-03 07:50:00|12187.1|12186.2|12192|12190.5|12193|12192.1|12186.6|12185.7|1031
1659513300000|2022-08-03 07:55:00|12191.8|12190.9|12191.1|12190.2|12194.9|12193.7|12187.1|12186.2|924
1659513600000|2022-08-03 08:00:00|12191.4|12190.5|12199.1|12198.2|12204.9|12204|12191|12190.1|1025
1659513900000|2022-08-03 08:05:00|12199.2|12198.3|12203.8|12202.9|12204.5|12203.6|12195.2|12194.3|879
1659514200000|2022-08-03 08:10:00|12203.6|12202.7|12202.3|12201.4|12208.4|12207.3|12201.3|12200.4|780
1659514500000|2022-08-03 08:15:00|12202|12201.1|12203.2|12202.3|12208.2|12207.3|12201.1|12200.2|710
1659514800000|2022-08-03 08:20:00|12203.3|12202.4|12197.6|12196.7|12206|12205.1|12197.6|12196.7|798
1659515100000|2022-08-03 08:25:00|12197.5|12196.6|12201.5|12199.3|12202.6|12200.2|12195.2|12194.3|838
1659515400000|2022-08-03 08:30:00|12201.2|12199.7|12194.5|12193.6|12201.2|12199.7|12193.5|12192.6|717
1659515700000|2022-08-03 08:35:00|12194.4|12193.5|12186.5|12185.6|12195.8|12194.9|12185.3|12184.4|766
1659516000000|2022-08-03 08:40:00|12186.4|12185.5|12176.5|12175.6|12187.4|12186.5|12175.8|12174.9|917
1659516300000|2022-08-03 08:45:00|12176.7|12175.8|12178.6|12177.7|12179.4|12178.5|12172.4|12171.3|905
1659516600000|2022-08-03 08:50:00|12178.7|12177.8|12184.9|12184|12185|12184.1|12176.1|12175.2|798
1659516900000|2022-08-03 08:55:00|12184.8|12183.9|12178.9|12178|12184.9|12184|12176.5|12175.6|614
1659517200000|2022-08-03 09:00:00|12179|12178.1|12176.5|12175.6|12181.5|12180.4|12175.2|12174.3|654
1659517500000|2022-08-03 09:05:00|12176.6|12175.7|12180.8|12179.9|12182.4|12181.2|12174.1|12173.2|764
1659517800000|2022-08-03 09:10:00|12180.9|12180|12189.1|12188.2|12193.2|12192|12179.8|12178.9|967
1659518100000|2022-08-03 09:15:00|12188.9|12188|12188.2|12187.3|12189.8|12188.9|12185.7|12184.8|802
1659518400000|2022-08-03 09:20:00|12188.6|12187.7|12188.2|12187.3|12193.1|12192.2|12186.6|12185.7|837
1659518700000|2022-08-03 09:25:00|12188.3|12187.4|12182|12181.1|12189.7|12188.8|12180.5|12179.6|839
1659519000000|2022-08-03 09:30:00|12182.1|12181.2|12180|12179.1|12183.9|12183|12178.6|12177.7|667
1659519300000|2022-08-03 09:35:00|12179.9|12179|12176.8|12175.3|12181.3|12180.4|12170.8|12169.9|711
1659519600000|2022-08-03 09:40:00|12176.6|12175.7|12172.1|12171.2|12178.1|12177.2|12171|12170.1|762
1659519900000|2022-08-03 09:45:00|12171.8|12170.9|12169.7|12168.8|12172.6|12171.7|12168.6|12167.7|628
1659520200000|2022-08-03 09:50:00|12169.6|12168.7|12168.9|12168|12173.7|12172.8|12167.8|12166.9|668
1659520500000|2022-08-03 09:55:00|12168.8|12167.9|12171.8|12170.9|12172.7|12171.8|12167.3|12166.4|704
1659520800000|2022-08-03 10:00:00|12171.9|12171|12179.5|12178.6|12180.2|12179.3|12171.4|12170.5|900
1659521100000|2022-08-03 10:05:00|12179.6|12178.7|12184.2|12183.3|12185.4|12184.5|12176.8|12175.9|681
1659521400000|2022-08-03 10:10:00|12184.7|12183.8|12192.3|12191.4|12194.6|12193.7|12182.6|12181.7|892
1659521700000|2022-08-03 10:15:00|12191.2|12190.3|12186|12185.1|12192.7|12191.8|12183.7|12182.8|981
1659522000000|2022-08-03 10:20:00|12186.2|12185.3|12178.9|12178|12187|12186.1|12178.5|12177.6|814
1659522300000|2022-08-03 10:25:00|12179|12178.1|12183.8|12182.9|12185.2|12184.3|12179|12178.1|844
1659522600000|2022-08-03 10:30:00|12183.7|12182.8|12184.3|12183.4|12185.2|12184.3|12179.1|12178.2|786
1659522900000|2022-08-03 10:35:00|12184.2|12183.3|12185.9|12185|12189.7|12188.8|12181.6|12180.7|698
1659523200000|2022-08-03 10:40:00|12185.8|12184.9|12182.9|12182|12189.1|12188.2|12182.8|12181.9|782
1659523500000|2022-08-03 10:45:00|12183|12182.1|12178.6|12177.7|12187.1|12186.2|12178.6|12177.7|701
1659523800000|2022-08-03 10:50:00|12178.7|12177.8|12178.1|12177.2|12181.7|12180.8|12173.9|12173|747
1659524100000|2022-08-03 10:55:00|12178|12177.1|12182.4|12181.5|12186.1|12185|12174.4|12173.5|625
1659524400000|2022-08-03 11:00:00|12182.3|12181.4|12191.2|12190.3|12192.3|12191.4|12180.6|12179.6|906
1659524700000|2022-08-03 11:05:00|12191.1|12190.2|12194|12193.1|12194.4|12193.5|12187.4|12186.5|680
1659525000000|2022-08-03 11:10:00|12194.2|12193.3|12193.7|12192.8|12195.9|12195|12188.1|12187.2|647
1659525300000|2022-08-03 11:15:00|12193.8|12192.9|12190.3|12189.4|12194.7|12193.8|12189.1|12188.2|807
1659525600000|2022-08-03 11:20:00|12190.5|12189.6|12199.9|12199|12200.1|12199.2|12189.6|12188.7|705
1659525900000|2022-08-03 11:25:00|12199.8|12198.9|12204|12203.1|12206.2|12205.3|12195|12194.1|976
1659526200000|2022-08-03 11:30:00|12204.1|12203.2|12195.7|12194.8|12205.9|12205|12193.4|12192.4|1021
1659526500000|2022-08-03 11:35:00|12195.8|12194.9|12191.3|12190.4|12199.3|12198.4|12189.8|12188.9|728
1659526800000|2022-08-03 11:40:00|12191.5|12190.6|12193.3|12192.4|12194.8|12193.9|12189.6|12188.7|698
1659527100000|2022-08-03 11:45:00|12193.2|12192.3|12186.7|12185.8|12195.8|12194.9|12182.7|12181.8|853
1659527400000|2022-08-03 11:50:00|12186.8|12185.9|12188.7|12187.8|12189.4|12188.5|12182.3|12181.4|722
1659527700000|2022-08-03 11:55:00|12188.8|12187.9|12190.8|12189.9|12198.4|12197.5|12188.8|12187.9|931
1659528000000|2022-08-03 12:00:00|12190.7|12189.8|12192.7|12191.8|12197.1|12196.2|12189.7|12188.8|808
1659528300000|2022-08-03 12:05:00|12192.6|12191.7|12184.1|12183.2|12192.7|12191.8|12182.7|12181.8|675
1659528600000|2022-08-03 12:10:00|12184.2|12183.3|12190|12189.1|12191.6|12190.7|12183.6|12182.7|666
1659528900000|2022-08-03 12:15:00|12189.9|12189|12187.7|12186.8|12190.6|12189.7|12183.2|12182.3|910
1659529200000|2022-08-03 12:20:00|12188.1|12187.2|12182.7|12181.8|12193.1|12192.2|12181.4|12180.5|794
1659529500000|2022-08-03 12:25:00|12182.4|12181.5|12177.8|12176.9|12185|12184.1|12177.8|12176.9|794
1659529800000|2022-08-03 12:30:00|12177.5|12176.6|12173.4|12172.5|12183.8|12182.9|12172.9|12172|1005
1659530100000|2022-08-03 12:35:00|12173.6|12172.7|12177.8|12176.9|12181.5|12180.6|12173|12172.1|934
1659530400000|2022-08-03 12:40:00|12177.7|12176.8|12175.5|12174.6|12183.8|12182.9|12175.2|12174.3|773
1659530700000|2022-08-03 12:45:00|12175.6|12174.7|12173.4|12172.5|12178.2|12177.3|12169.4|12168.5|965
1659531000000|2022-08-03 12:50:00|12173.5|12172.6|12173.9|12173|12177.3|12176.4|12170|12169.1|1075
1659531300000|2022-08-03 12:55:00|12173.8|12172.9|12175.5|12174.6|12179.1|12178.2|12171.3|12170.4|750
1659531600000|2022-08-03 13:00:00|12175.3|12174.4|12174.9|12174|12180.6|12179.7|12173.5|12172.6|712
1659531900000|2022-08-03 13:05:00|12174.7|12173.8|12172.7|12171.8|12177|12176.1|12169.9|12169|832
1659532200000|2022-08-03 13:10:00|12172.8|12171.9|12164.7|12163.8|12173.2|12172.3|12164.7|12163.8|588
1659532500000|2022-08-03 13:15:00|12164.8|12163.9|12159.4|12158.5|12167.1|12166.2|12158.7|12157.8|742
1659532800000|2022-08-03 13:20:00|12159.5|12158.6|12154.3|12153.4|12160|12159|12153|12152.1|871
1659533100000|2022-08-03 13:25:00|12154.1|12153.2|12157.4|12156.5|12157.6|12156.7|12150.2|12149.3|749
1659533400000|2022-08-03 13:30:00|12157.1|12156.2|12150.2|12149.3|12159.8|12158.9|12149.9|12149|996
1659533700000|2022-08-03 13:35:00|12150.5|12149.6|12156.9|12156|12158.6|12157.7|12148.9|12148|1164
1659534000000|2022-08-03 13:40:00|12157.1|12156.2|12153.9|12152.4|12157.8|12156.9|12149.7|12148.8|1155
1659534300000|2022-08-03 13:45:00|12154|12152.5|12161.4|12160.5|12163.9|12163|12149.1|12148.2|1217
1659534600000|2022-08-03 13:50:00|12161.6|12160.7|12154.5|12153.6|12165.2|12164.3|12153.5|12152.6|1154
1659534900000|2022-08-03 13:55:00|12154.4|12153.5|12153|12144.9|12154.9|12154|12148.4|12142.7|1122
1659535200000|2022-08-03 14:00:00|12150.9|12145.4|12131.1|12129.6|12150.9|12145.4|12111.5|12110|2194
1659535500000|2022-08-03 14:05:00|12131|12129.5|12113.4|12112.5|12136.3|12134.8|12110.5|12109.5|1706
1659535800000|2022-08-03 14:10:00|12113.5|12112.6|12128.9|12128|12130.5|12129|12111.1|12109.9|1501
1659536100000|2022-08-03 14:15:00|12128.7|12127.8|12117.3|12115.8|12128.7|12127.8|12111.9|12111|1683
1659536400000|2022-08-03 14:20:00|12117.4|12115.9|12123.6|12122.7|12125|12123.9|12113.6|12112.7|1395
1659536700000|2022-08-03 14:25:00|12123.7|12122.8|12130.9|12130|12130.9|12130|12116.8|12115.9|1209
1659537000000|2022-08-03 14:30:00|12131.2|12129.7|12118.8|12117.9|12134.3|12133.1|12118.3|12117.4|1232
1659537300000|2022-08-03 14:35:00|12118.9|12118|12128.9|12128|12132.2|12131.3|12111.1|12110.2|1593
1659537600000|2022-08-03 14:40:00|12128.8|12127.9|12114.9|12114|12130.2|12129.3|12112.6|12111.5|1382
1659537900000|2022-08-03 14:45:00|12115|12114.1|12113.1|12112.2|12119.2|12118.1|12104.9|12104|1308
1659538200000|2022-08-03 14:50:00|12113.2|12112.3|12109.4|12108.5|12113.3|12112.4|12104.9|12103.6|1276
1659538500000|2022-08-03 14:55:00|12109.5|12108.6|12109.6|12108.7|12116.1|12115.2|12106.3|12105.4|1335
1659538800000|2022-08-03 15:00:00|12109.5|12108.6|12109.8|12108.9|12119.8|12118.9|12108.2|12107.3|1407
1659539100000|2022-08-03 15:05:00|12109.7|12108.8|12110.7|12109.8|12115.3|12114.2|12100.6|12099.7|919
1659539400000|2022-08-03 15:10:00|12110.8|12109.9|12117.5|12116.6|12121.9|12120.9|12108.9|12108|994
1659539700000|2022-08-03 15:15:00|12117.2|12116.3|12108.8|12107.9|12117.2|12116.3|12108.5|12107.6|817
1659540000000|2022-08-03 15:20:00|12108.7|12107.8|12118.1|12117.2|12120.5|12119.6|12108|12107.1|973
1659540300000|2022-08-03 15:25:00|12117.3|12116.4|12117.2|12116.3|12123.8|12122.9|12115.9|12115|878
1659540600000|2022-08-03 15:30:00|12117.4|12116.5|12118.5|12117.6|12121.8|12120.9|12113|12112.1|874
1659540900000|2022-08-03 15:35:00|12118.7|12117.8|12125.9|12125|12126|12125.1|12118.7|12117.8|881
1659541200000|2022-08-03 15:40:00|12126|12125.1|12125.9|12125|12130.6|12129.7|12123.3|12122.4|910
1659541500000|2022-08-03 15:45:00|12126|12125.1|12128|12127.1|12131.1|12130.2|12123.5|12122.6|1024
1659541800000|2022-08-03 15:50:00|12127.9|12127|12128|12127.1|12130.9|12130|12125.3|12124.4|775
1659542100000|2022-08-03 15:55:00|12128.1|12127.2|12131.8|12130.9|12132|12131.1|12127.7|12126.8|591
1659542400000|2022-08-03 16:00:00|12131.9|12131|12129.9|12129|12132.5|12131.6|12124.7|12123.8|721
1659542700000|2022-08-03 16:05:00|12130|12129.1|12134.2|12133.3|12139.7|12138.8|12129.8|12128.9|900
1659543000000|2022-08-03 16:10:00|12134.3|12133.4|12136.8|12135.9|12139.1|12138.2|12131.4|12130.5|764
1659543300000|2022-08-03 16:15:00|12136.7|12135.8|12138.7|12137.8|12139.7|12138.8|12134.1|12133.2|858
1659543600000|2022-08-03 16:20:00|12138.6|12137.7|12149.2|12148.3|12153|12152.1|12138|12137.1|1056
1659543900000|2022-08-03 16:25:00|12148.9|12148|12142.7|12141.8|12149.9|12149|12142.5|12141.6|725
1659544200000|2022-08-03 16:30:00|12142.8|12141.9|12147.8|12146.9|12148.9|12148|12141.7|12140.6|629
1659544500000|2022-08-03 16:35:00|12147.9|12147|12143|12142.1|12148.9|12148|12142.4|12141.5|698
1659544800000|2022-08-03 16:40:00|12142.8|12141.9|12142.9|12142|12145|12144.1|12139.4|12138.5|655
1659545100000|2022-08-03 16:45:00|12142.8|12141.9|12142.7|12141.8|12143.9|12143|12139.8|12138.9|545
1659545400000|2022-08-03 16:50:00|12142.6|12141.7|12136.9|12136|12144.3|12143.4|12136.9|12136|621
1659545700000|2022-08-03 16:55:00|12137|12136.1|12143.1|12142.2|12145.9|12145|12136.9|12136|552
1659546000000|2022-08-03 17:00:00|12143.2|12142.3|12141.1|12140.2|12148.4|12147.5|12140.8|12139.9|681
1659546300000|2022-08-03 17:05:00|12141.2|12140.3|12139.6|12138.7|12143.2|12142.3|12138.7|12137.8|627
1659546600000|2022-08-03 17:10:00|12139.5|12138.6|12143.4|12142.5|12144.9|12144|12139.3|12138.4|419
1659546900000|2022-08-03 17:15:00|12143.5|12142.6|12143.3|12142.4|12144.3|12143.4|12142|12141.1|433
1659547200000|2022-08-03 17:20:00|12143.4|12142.5|12143.6|12142.7|12147.9|12147|12143.1|12142.2|559
1659547500000|2022-08-03 17:25:00|12143.7|12142.8|12147.8|12146.9|12148.7|12147.8|12142.9|12142|485
1659547800000|2022-08-03 17:30:00|12147.7|12146.8|12146.9|12146|12152.3|12151.4|12146.4|12145.5|487
1659548100000|2022-08-03 17:35:00|12146.8|12145.9|12146.7|12145.8|12149|12148.1|12144.9|12144|401
1659548400000|2022-08-03 17:40:00|12147|12146.1|12148.5|12147.6|12149.9|12149|12144.7|12143.8|451
1659548700000|2022-08-03 17:45:00|12148.7|12147.8|12148.1|12147.2|12149.6|12148.7|12145.8|12144.9|487
1659549000000|2022-08-03 17:50:00|12148|12147.1|12147.7|12146.8|12149.8|12148.9|12145.7|12144.8|556
1659549300000|2022-08-03 17:55:00|12147.6|12146.7|12148.9|12148|12150.5|12149.6|12147.4|12146.5|477
1659549600000|2022-08-03 18:00:00|12149|12148.1|12152.4|12151.5|12155|12154.1|12148.5|12147.6|630
1659549900000|2022-08-03 18:05:00|12152.5|12151.6|12146.5|12145.6|12153.2|12152.3|12146.5|12145.6|505
1659550200000|2022-08-03 18:10:00|12146.6|12145.7|12150.3|12149.4|12153.5|12152.6|12146.6|12145.7|511
1659550500000|2022-08-03 18:15:00|12150.2|12149.3|12149.9|12149|12151.5|12150.6|12147.7|12146.6|493
1659550800000|2022-08-03 18:20:00|12149.8|12148.9|12151.7|12150.8|12152.5|12151.6|12149.4|12148.5|689
1659551100000|2022-08-03 18:25:00|12151.6|12150.7|12154.1|12153.2|12154.8|12153.9|12151.2|12150.3|535
1659551400000|2022-08-03 18:30:00|12154|12153.1|12152.3|12151.4|12156|12155.1|12151.2|12150.3|533
1659551700000|2022-08-03 18:35:00|12152.4|12151.5|12144.7|12143.8|12152.7|12151.8|12144.6|12143.7|496
1659552000000|2022-08-03 18:40:00|12144.6|12143.7|12142.5|12141|12145.3|12144.4|12140.5|12139|492
1659552300000|2022-08-03 18:45:00|12142.6|12141.1|12144.9|12143.4|12146.5|12145|12140.9|12139.4|552
1659552600000|2022-08-03 18:50:00|12144.8|12143.3|12146.6|12145.7|12146.8|12145.9|12142.7|12141.8|643
1659552900000|2022-08-03 18:55:00|12146.7|12145.8|12145.5|12144.6|12146.7|12145.8|12143|12142|657
1659553200000|2022-08-03 19:00:00|12145.7|12144.8|12147.8|12146.9|12152.7|12151.8|12144.7|12143.4|721
1659553500000|2022-08-03 19:05:00|12148|12147.1|12139.9|12138.4|12151.2|12150.3|12138.6|12137.7|759
1659553800000|2022-08-03 19:10:00|12139.4|12138.5|12146.9|12146|12147.7|12146.6|12138.3|12137.3|660
1659554100000|2022-08-03 19:15:00|12146.7|12145.8|12144.9|12143.4|12147.6|12146.7|12143.3|12142.4|667
1659554400000|2022-08-03 19:20:00|12144.5|12143.6|12147.3|12146.4|12149.9|12148.7|12144.5|12143.4|525
1659554700000|2022-08-03 19:25:00|12147.4|12146.5|12147.7|12146.8|12148.2|12147.2|12145.1|12144.2|502
1659555000000|2022-08-03 19:30:00|12147.6|12146.7|12148.5|12147.6|12149.7|12148.8|12145.7|12144.6|511
1659555300000|2022-08-03 19:35:00|12148.4|12147.5|12150|12148.5|12150.7|12149.8|12148.1|12147.2|476
1659555600000|2022-08-03 19:40:00|12150.1|12148.6|12154|12153.1|12155.6|12154.7|12149.7|12148.5|641
1659555900000|2022-08-03 19:45:00|12153.8|12152.9|12152.4|12151.5|12154.1|12153.2|12151.2|12150|526
1659556200000|2022-08-03 19:50:00|12151.5|12150.6|12153.5|12152.6|12154.5|12153.6|12150.6|12149.7|595
1659556500000|2022-08-03 19:55:00|12153.4|12152.5|12146.7|12145.8|12154.1|12153|12146.6|12145.7|653
1659556800000|2022-08-03 20:00:00|12147|12146.1|12148.9|12148|12151.6|12150.5|12147|12146.1|559
1659557100000|2022-08-03 20:05:00|12148.8|12147.9|12146.9|12146|12149.2|12148|12146.8|12145.7|317
1659557400000|2022-08-03 20:10:00|12146.8|12145.9|12147|12145.5|12148.2|12146.8|12146.7|12145.4|338
1659557700000|2022-08-03 20:15:00|12147.1|12145.6|12148.3|12147.4|12149.2|12148.1|12146.7|12145.4|244
1659558000000|2022-08-03 20:20:00|12148.4|12147.5|12145.1|12143.6|12148.9|12147.7|12144.8|12143.6|232
1659558300000|2022-08-03 20:25:00|12145.2|12143.7|12146.8|12145.3|12148.5|12147.2|12144.8|12143.6|251
1659558600000|2022-08-03 20:30:00|12146.5|12145.6|12145.6|12144.7|12148|12146.8|12145.6|12144.4|233
1659558900000|2022-08-03 20:35:00|12145.7|12144.8|12147|12146.1|12147.1|12146.2|12144.5|12143.5|225
1659559200000|2022-08-03 20:40:00|12146.9|12146|12148.4|12147.5|12148.7|12147.7|12146.3|12145.4|276
1659559500000|2022-08-03 20:45:00|12148.5|12147.6|12146|12144.5|12149.1|12147.8|12145.8|12144.3|218
1659559800000|2022-08-03 20:50:00|12145.9|12145|12147.6|12146.1|12149.4|12147.5|12145.7|12144|363
1659560100000|2022-08-03 20:55:00|12147.9|12145.6|12151.6|12140.6|12152.1|12147.2|12147.2|12140|497
1659560400000|2022-08-03 21:00:00|12150.9|12139.9|12150.8|12139.8|12151.5|12140.5|12149.1|12138.1|38
1659560700000|2022-08-03 21:05:00|12150.7|12139.7|12150.7|12139.7|12151.5|12140.5|12149.1|12138.1|82
1659561000000|2022-08-03 21:10:00|12150.1|12139.1|12150.6|12139.6|12151.8|12140.8|12146.3|12135.3|173
1659561300000|2022-08-03 21:15:00|12150.8|12139.8|12150.9|12139.9|12152.2|12141.9|12146.8|12135.8|137
1659561600000|2022-08-03 21:20:00|12150.5|12139.5|12148.7|12137.7|12151.2|12140.2|12147.1|12136.1|136
1659561900000|2022-08-03 21:25:00|12149|12138|12149.6|12138.6|12159.7|12148.7|12141.1|12130.1|278
1659562200000|2022-08-03 21:30:00|12149.5|12138.5|12152.1|12142.9|12153.9|12144.6|12146.8|12135.8|276
1659562500000|2022-08-03 21:35:00|12152.2|12141.2|12149.2|12141|12154.5|12146|12145.6|12134.6|281
1659562800000|2022-08-03 21:40:00|12149.8|12140|12149.8|12141.7|12151.7|12144.3|12148.4|12137.4|216
1659563100000|2022-08-03 21:45:00|12149.1|12140.9|12149.9|12142.2|12151.4|12145.7|12148.1|12138.5|207
1659563400000|2022-08-03 21:50:00|12149.6|12142.8|12149.9|12143.1|12151.1|12144.8|12148.1|12138.8|175
1659563700000|2022-08-03 21:55:00|12150.2|12143|12151.4|12140.9|12156|12146.6|12147.2|12136.2|385
1659564000000|2022-08-03 22:00:00|12151.9|12141.9|12148.8|12144.9|12155.9|12146|12147.6|12139.3|396
1659564300000|2022-08-03 22:05:00|12148.3|12144.1|12142.9|12139.6|12149.5|12145.4|12142.5|12138.4|323
1659564600000|2022-08-03 22:10:00|12142.8|12139.3|12142.7|12139.6|12144.2|12141|12140.2|12136.8|469
1659564900000|2022-08-03 22:15:00|12142.9|12139.5|12148.3|12145.6|12149.1|12145.9|12142.7|12139.1|1170
1659565200000|2022-08-03 22:20:00|12148.4|12145.4|12146.9|12144.6|12148.9|12145.6|12145.1|12141.9|655
1659565500000|2022-08-03 22:25:00|12147.2|12144.4|12145.7|12142.9|12147.8|12145.4|12145.1|12142.6|451
1659565800000|2022-08-03 22:30:00|12145.8|12142.8|12144.8|12143.3|12147.2|12145.1|12144.8|12142.5|495
1659566100000|2022-08-03 22:35:00|12145.3|12142.9|12146.8|12145.3|12147.6|12145.3|12145|12142.8|562
1659566400000|2022-08-03 22:40:00|12147.1|12145|12144.6|12142|12147.2|12145.3|12143.2|12140.8|516
1659566700000|2022-08-03 22:45:00|12144.7|12142.1|12144|12141.9|12144.7|12142.3|12143|12140.8|638
1659567000000|2022-08-03 22:50:00|12143.7|12142.2|12141.5|12140|12144.2|12142.2|12141.4|12139.1|654
1659567300000|2022-08-03 22:55:00|12141.4|12139.9|12141.8|12139.5|12143.8|12141.6|12141.3|12139.3|321
1659567600000|2022-08-03 23:00:00|12141.7|12139.8|12141.7|12139.6|12142.1|12140.4|12139.7|12138.2|320
1659567900000|2022-08-03 23:05:00|12141.4|12139.9|12141.4|12139.9|12142.4|12140.8|12140|12138.5|441
1659568200000|2022-08-03 23:10:00|12141.5|12140|12139.9|12139|12142.1|12140.7|12139.8|12138.3|271
1659568500000|2022-08-03 23:15:00|12140.4|12138.9|12140.2|12138.7|12140.7|12139.4|12139.6|12138.5|210
1659568800000|2022-08-03 23:20:00|12140.3|12138.8|12139|12137.5|12141.3|12139.8|12138.1|12136.6|255
1659569100000|2022-08-03 23:25:00|12138.7|12137.2|12139.8|12138.3|12140.4|12139.1|12138.1|12136.8|286
1659569400000|2022-08-03 23:30:00|12139.7|12138.2|12141.3|12139.8|12142.6|12141.4|12139.5|12138|381
1659569700000|2022-08-03 23:35:00|12141.5|12140|12142|12140.5|12142.6|12141.2|12141|12139.5|371
1659570000000|2022-08-03 23:40:00|12141.4|12140.6|12141.9|12140.4|12143.3|12142|12141.2|12140|264
1659570300000|2022-08-03 23:45:00|12142|12141.1|12140.9|12139.4|12142.8|12141.6|12140.2|12139|138
1659570600000|2022-08-03 23:50:00|12140.8|12139.3|12139.4|12138.5|12140.8|12139.3|12137.4|12136.4|283
1659570900000|2022-08-03 23:55:00|12139.5|12138.6|12138.5|12137.6|12140.6|12139.6|12138.1|12136.9|305
1659571200000|2022-08-04 00:00:00|12138.6|12137.7|12147.9|12147|12148.1|12147|12137.6|12136.6|656
1659571500000|2022-08-04 00:05:00|12148|12147.1|12144.3|12143.4|12148.6|12147.7|12141.9|12141|589
1659571800000|2022-08-04 00:10:00|12143.6|12142.7|12142.4|12141.5|12144.2|12143|12139.8|12138.9|562
1659572100000|2022-08-04 00:15:00|12142.3|12141.4|12145.4|12144.5|12147.3|12146.4|12142.3|12141.4|412
1659572400000|2022-08-04 00:20:00|12145.3|12144.4|12142.7|12141.8|12146|12145.1|12141.4|12140.5|435
1659572700000|2022-08-04 00:25:00|12142.6|12141.7|12144.6|12143.7|12146.4|12145.5|12140.5|12139.6|395
1659573000000|2022-08-04 00:30:00|12144.3|12143.4|12150.7|12149.8|12151.7|12150.8|12143.1|12142.2|579
1659573300000|2022-08-04 00:35:00|12150.6|12149.7|12149|12148.1|12152.5|12151.5|12149|12148.1|449
1659573600000|2022-08-04 00:40:00|12148.9|12148|12152.3|12151.4|12154|12153.1|12148.7|12147.7|637
1659573900000|2022-08-04 00:45:00|12152.4|12151.5|12150.6|12149.7|12153.1|12152.2|12148.1|12147.2|524
1659574200000|2022-08-04 00:50:00|12150.7|12149.8|12158.6|12157.7|12161|12160.1|12150.6|12149.7|713
1659574500000|2022-08-04 00:55:00|12158.5|12157.6|12159.7|12158.8|12160.4|12158.9|12155.4|12154.5|561
1659574800000|2022-08-04 01:00:00|12159.5|12158.6|12160.4|12159.5|12161.5|12160.6|12157.8|12156.9|622
1659575100000|2022-08-04 01:05:00|12159.9|12159|12159.2|12158.3|12161|12160.1|12155.5|12154.4|580
1659575400000|2022-08-04 01:10:00|12159.3|12158.4|12155.8|12154.9|12159.3|12158.4|12155.6|12154.4|668
1659575700000|2022-08-04 01:15:00|12156.4|12155.5|12166.4|12164.9|12169|12167.5|12155.9|12154.7|910
1659576000000|2022-08-04 01:20:00|12166.5|12165|12163.1|12162.2|12167.5|12166.6|12163|12162.1|428
1659576300000|2022-08-04 01:25:00|12162.6|12161.7|12164.6|12163.7|12165.2|12164.1|12160.9|12160|510
1659576600000|2022-08-04 01:30:00|12164.5|12163.6|12167.2|12166.3|12167.9|12167|12163.9|12162.8|704
1659576900000|2022-08-04 01:35:00|12167|12166.1|12164.8|12163.9|12168.2|12167.3|12163.8|12162.9|575
1659577200000|2022-08-04 01:40:00|12164.7|12163.8|12162|12161.1|12166.7|12165.8|12161.5|12160.6|676
1659577500000|2022-08-04 01:45:00|12162.1|12161.2|12156.3|12155.4|12162.8|12161.9|12156.3|12155.3|492
1659577800000|2022-08-04 01:50:00|12156.4|12155.5|12154|12153.1|12156.8|12155.9|12153.9|12153|563
1659578100000|2022-08-04 01:55:00|12154.1|12153.2|12151.2|12150.3|12155.1|12154.2|12150.4|12149.5|611
1659578400000|2022-08-04 02:00:00|12151.3|12150.4|12156.1|12155.2|12156.9|12155.8|12151.1|12150.2|473
1659578700000|2022-08-04 02:05:00|12156.5|12155.6|12153|12152.1|12156.5|12155.6|12152.5|12151.6|402
1659579000000|2022-08-04 02:10:00|12153.3|12152.4|12151|12150.1|12153.6|12152.6|12149.7|12148.8|554
1659579300000|2022-08-04 02:15:00|12150.9|12150|12152.6|12151.7|12153.6|12152.7|12150.9|12150|355
1659579600000|2022-08-04 02:20:00|12152.7|12151.8|12153|12152.1|12153.6|12152.5|12150.4|12149.5|308
1659579900000|2022-08-04 02:25:00|12152.9|12152|12153.1|12152.2|12153.6|12152.5|12150.7|12149.8|309
1659580200000|2022-08-04 02:30:00|12153.2|12152.3|12148.4|12147.5|12153.6|12152.7|12148.3|12147.4|499
1659580500000|2022-08-04 02:35:00|12148.3|12147.4|12145.7|12144.8|12150.1|12149.2|12145|12144.1|417
1659580800000|2022-08-04 02:40:00|12145.6|12144.7|12148.7|12147.8|12149.6|12148.7|12145.6|12144.7|495
1659581100000|2022-08-04 02:45:00|12148.8|12147.9|12151.2|12149.7|12152|12150.9|12148.7|12147.8|387
1659581400000|2022-08-04 02:50:00|12151.1|12150.2|12149.9|12149|12152|12151.1|12149.7|12148.8|356
1659581700000|2022-08-04 02:55:00|12149.7|12148.8|12150.8|12149.9|12151.1|12150.2|12148.5|12147.6|322
1659582000000|2022-08-04 03:00:00|12150.9|12150|12153.8|12152.9|12154.4|12153.4|12150.9|12150|334
1659582300000|2022-08-04 03:05:00|12153.7|12152.8|12157.6|12156.7|12158.5|12157.6|12153.5|12152.6|466
1659582600000|2022-08-04 03:10:00|12157.5|12156.6|12154.8|12153.9|12158.5|12157.6|12154.7|12153.5|352
1659582900000|2022-08-04 03:15:00|12154.9|12154|12152.8|12151.9|12156.7|12155.8|12152.4|12151.5|402
1659583200000|2022-08-04 03:20:00|12152.7|12151.8|12153|12152.1|12153.3|12152.4|12151.6|12150.7|270
1659583500000|2022-08-04 03:25:00|12152.9|12152|12153|12152.1|12153.1|12152.2|12151.6|12150.5|291
1659583800000|2022-08-04 03:30:00|12153.1|12152.2|12152.2|12151.3|12153.9|12153|12151.1|12150.2|395
1659584100000|2022-08-04 03:35:00|12152.3|12151.4|12149.9|12149|12153.5|12152.6|12149.7|12148.8|312
1659584400000|2022-08-04 03:40:00|12150|12149.1|12149.9|12149|12151.4|12150.3|12149.2|12148.3|378
1659584700000|2022-08-04 03:45:00|12150.1|12149.2|12150|12149.1|12150.2|12149.3|12147.9|12147|395
1659585000000|2022-08-04 03:50:00|12149.9|12149|12149.9|12149|12151.4|12150.3|12149.4|12148.5|350
1659585300000|2022-08-04 03:55:00|12149.8|12148.9|12151.2|12150.3|12151.2|12150.3|12149.2|12148.3|235
1659585600000|2022-08-04 04:00:00|12151.1|12150.2|12155.5|12154.6|12156.3|12155.4|12151|12150.1|431
1659585900000|2022-08-04 04:05:00|12155.7|12154.8|12154.5|12153.6|12155.9|12155|12154|12152.8|276
1659586200000|2022-08-04 04:10:00|12154.3|12153.4|12154.2|12153.3|12156.3|12155.4|12153.8|12152.9|457
1659586500000|2022-08-04 04:15:00|12154.3|12153.4|12153.4|12152.5|12155|12154.1|12152.3|12151.4|400
1659586800000|2022-08-04 04:20:00|12153.5|12152.6|12153.9|12153|12154.5|12153.6|12151.3|12150.2|252
1659587100000|2022-08-04 04:25:00|12153.8|12152.9|12153.5|12152.6|12154.3|12153.4|12152.9|12151.9|300
1659587400000|2022-08-04 04:30:00|12153.4|12152.5|12153.3|12152.4|12154.9|12154|12152.8|12151.9|279
1659587700000|2022-08-04 04:35:00|12153.4|12152.5|12153.2|12152.3|12153.8|12152.9|12151.1|12150.2|226
1659588000000|2022-08-04 04:40:00|12153.3|12152.4|12155.4|12154.5|12155.9|12155|12152.6|12151.7|273
1659588300000|2022-08-04 04:45:00|12155.7|12154.8|12157.5|12156.6|12157.7|12156.8|12154.4|12153.5|227
1659588600000|2022-08-04 04:50:00|12157.6|12156.7|12158.8|12157.9|12160.3|12159.4|12157.2|12156.3|288
1659588900000|2022-08-04 04:55:00|12158.7|12157.8|12156.2|12155.3|12159|12158.1|12155.7|12154.8|267
1659589200000|2022-08-04 05:00:00|12156.3|12155.4|12153.6|12152.7|12158.4|12157.5|12153.6|12152.7|360
1659589500000|2022-08-04 05:05:00|12153.7|12152.8|12152.7|12151.8|12155|12153.9|12152.1|12151.2|340
1659589800000|2022-08-04 05:10:00|12152.8|12151.9|12153.4|12152.5|12154.1|12153.2|12150.9|12150|351
1659590100000|2022-08-04 05:15:00|12153.5|12152.6|12153.1|12152.2|12153.9|12153|12151.5|12150.6|394
1659590400000|2022-08-04 05:20:00|12153.4|12152.5|12156.2|12155.3|12156.3|12155.4|12151.6|12150.7|371
1659590700000|2022-08-04 05:25:00|12156.1|12155.2|12158.3|12157.4|12161.1|12160.2|12156.1|12155.2|458
1659591000000|2022-08-04 05:30:00|12158.2|12157.3|12155|12154.1|12158.9|12158|12153.9|12153|433
1659591300000|2022-08-04 05:35:00|12154.5|12153.6|12150.7|12149.8|12156.7|12155.8|12148.7|12147.8|550
1659591600000|2022-08-04 05:40:00|12150.8|12149.9|12151.7|12150.8|12155.3|12154.2|12150|12149.1|407
1659591900000|2022-08-04 05:45:00|12151.6|12150.7|12155.2|12154.3|12155.2|12154.3|12151.5|12150.6|365
1659592200000|2022-08-04 05:50:00|12155.1|12154.2|12155.7|12154.8|12156.6|12155.7|12152.8|12151.9|438
1659592500000|2022-08-04 05:55:00|12155.6|12154.7|12146|12144.5|12156.4|12155.2|12145.2|12144.1|637
1659592800000|2022-08-04 06:00:00|12145.9|12144.4|12148.4|12147.5|12151.7|12150.2|12144.9|12143.8|899
1659593100000|2022-08-04 06:05:00|12148.2|12147.3|12149.8|12148.9|12153.9|12153|12146.9|12146|685
1659593400000|2022-08-04 06:10:00|12149.9|12149|12144.9|12144|12152.4|12151.5|12144|12143.1|748
1659593700000|2022-08-04 06:15:00|12145.1|12144.2|12137.4|12135.9|12146.9|12146|12134.7|12133.2|848
1659594000000|2022-08-04 06:20:00|12137.1|12136.2|12139|12137.5|12144.1|12143.2|12136.6|12135.1|935
1659594300000|2022-08-04 06:25:00|12138.9|12137.4|12131.9|12131|12139.1|12137.7|12129|12127.8|880
1659594600000|2022-08-04 06:30:00|12132.1|12131.2|12140.2|12139.3|12140.5|12139.3|12132.1|12131|916
1659594900000|2022-08-04 06:35:00|12140.1|12139.2|12137.2|12136.3|12140.9|12139.8|12134.6|12133.4|832
1659595200000|2022-08-04 06:40:00|12137.3|12136.4|12141.6|12140.7|12143.1|12141.4|12136.8|12135.6|613
1659595500000|2022-08-04 06:45:00|12141.5|12140.6|12147.8|12146.9|12150.6|12149.3|12139.1|12138|734
1659595800000|2022-08-04 06:50:00|12147.9|12147|12147.1|12145.6|12152|12150.8|12146.3|12145|809
1659596100000|2022-08-04 06:55:00|12146.4|12145.5|12148.7|12147.8|12148.7|12147.8|12141.8|12140.4|832
1659596400000|2022-08-04 07:00:00|12148.6|12147.7|12152.2|12151.3|12153.6|12152.3|12142.3|12141.2|1177
1659596700000|2022-08-04 07:05:00|12152.5|12151|12159|12157.5|12162.2|12160.9|12149|12147.5|1111
1659597000000|2022-08-04 07:10:00|12159.1|12158.2|12162|12161.1|12164.1|12163|12156.7|12155.4|831
1659597300000|2022-08-04 07:15:00|12161.9|12161|12160.2|12159.3|12164.2|12163.2|12158.3|12157.4|757
1659597600000|2022-08-04 07:20:00|12160.1|12159.2|12168.5|12167|12169|12167.8|12158.9|12158|827
1659597900000|2022-08-04 07:25:00|12168.6|12167.1|12169.8|12168.9|12174.2|12173.3|12167.8|12166.3|848
1659598200000|2022-08-04 07:30:00|12170.2|12168.7|12173.6|12172.7|12176.6|12175.7|12169.9|12168.7|730
1659598500000|2022-08-04 07:35:00|12173.4|12172.5|12174.4|12173.5|12176.7|12175.6|12171.7|12170.5|680
1659598800000|2022-08-04 07:40:00|12174.2|12173.3|12171.3|12170.4|12175.3|12174.4|12170.4|12168.9|752
1659599100000|2022-08-04 07:45:00|12171.2|12170.3|12169.5|12168.6|12175.4|12174.3|12169.5|12168.3|720
1659599400000|2022-08-04 07:50:00|12169.6|12168.7|12168.2|12167.3|12173.1|12172.1|12167.2|12166.3|836
1659599700000|2022-08-04 07:55:00|12168.5|12167|12167.1|12166.2|12172|12170.8|12162.7|12161.5|908
1659600000000|2022-08-04 08:00:00|12167|12166.1|12164.6|12163.7|12171.8|12170.9|12163.2|12162.1|881
1659600300000|2022-08-04 08:05:00|12164.7|12163.8|12172.3|12171.4|12172.5|12171.6|12164.7|12163.8|639
1659600600000|2022-08-04 08:10:00|12172.4|12171.5|12170.3|12168.8|12173|12171.9|12168.9|12167.8|801
1659600900000|2022-08-04 08:15:00|12169.9|12168.4|12171.8|12170.3|12173.2|12171.7|12169.8|12167.7|931
1659601200000|2022-08-04 08:20:00|12171.7|12170.2|12162|12161.1|12172.9|12171.5|12161.5|12160.2|934
1659601500000|2022-08-04 08:25:00|12162.4|12160.9|12154|12152.5|12162.4|12161.4|12153.3|12151.9|843
1659601800000|2022-08-04 08:30:00|12154.1|12152.6|12155.8|12154.9|12157.3|12155.8|12149|12147.9|812
1659602100000|2022-08-04 08:35:00|12155.7|12154.8|12155.8|12154.9|12157.9|12157|12153.6|12152.7|654
1659602400000|2022-08-04 08:40:00|12155.7|12154.8|12152.6|12151.7|12156.4|12155.5|12146.8|12145.9|771
1659602700000|2022-08-04 08:45:00|12152.3|12151.4|12152.7|12151.8|12158.3|12157.4|12151.5|12150.6|700
1659603000000|2022-08-04 08:50:00|12152.5|12151.6|12164.7|12163.8|12164.8|12163.9|12151.3|12150.4|582
1659603300000|2022-08-04 08:55:00|12164.6|12163.7|12165.6|12164.7|12167.4|12166.5|12162.8|12161.9|829
1659603600000|2022-08-04 09:00:00|12165.5|12164.6|12168.2|12167.3|12170.1|12169.2|12162.6|12161.7|683
1659603900000|2022-08-04 09:05:00|12168.1|12167.2|12167.3|12166.4|12170.3|12169.4|12165.6|12164.7|550
1659604200000|2022-08-04 09:10:00|12167.4|12166.5|12167.5|12166.6|12168.8|12167.7|12162.9|12162|740
1659604500000|2022-08-04 09:15:00|12167.4|12166.5|12164.7|12163.8|12169.7|12168.8|12164.2|12163|678
1659604800000|2022-08-04 09:20:00|12165.1|12164.2|12165.3|12164.4|12170|12169.1|12163.7|12162.8|558
1659605100000|2022-08-04 09:25:00|12165.4|12164.5|12169.5|12168.6|12170.4|12169.5|12162.8|12161.9|710
1659605400000|2022-08-04 09:30:00|12169.7|12168.8|12171.5|12170|12173.2|12172.2|12169.3|12168.4|583
1659605700000|2022-08-04 09:35:00|12171.3|12170.4|12173.2|12172.3|12174.7|12173.8|12168.2|12167.3|571
1659606000000|2022-08-04 09:40:00|12173.4|12172.5|12175.5|12174.6|12176.2|12175.3|12172.1|12171.2|542
1659606300000|2022-08-04 09:45:00|12175.7|12174.8|12175.4|12174.5|12175.9|12175|12172.3|12171.4|578
1659606600000|2022-08-04 09:50:00|12175.2|12174.3|12177.2|12176.3|12181.2|12180.3|12173.3|12172.4|692
1659606900000|2022-08-04 09:55:00|12177|12176.1|12180.2|12179.3|12181.4|12180.5|12176.6|12175.7|658
1659607200000|2022-08-04 10:00:00|12180.3|12179.4|12187.6|12186.7|12188.3|12187.4|12178.1|12177.2|752
1659607500000|2022-08-04 10:05:00|12187.5|12186.6|12184.2|12183.3|12189|12188.1|12184.2|12183.3|642
1659607800000|2022-08-04 10:10:00|12184.3|12183.4|12187.7|12186.8|12189.7|12188.8|12183.8|12182.9|461
1659608100000|2022-08-04 10:15:00|12187.6|12186.7|12185.9|12185|12189|12187.9|12184.6|12183.7|531
1659608400000|2022-08-04 10:20:00|12186|12185.1|12184.8|12183.9|12189.5|12188.6|12184.5|12183.6|398
1659608700000|2022-08-04 10:25:00|12184.7|12183.8|12192.5|12191.6|12194.2|12193|12184.3|12183.4|619
1659609000000|2022-08-04 10:30:00|12192.4|12191.5|12181.4|12180.5|12192.7|12191.8|12179.6|12178.6|761
1659609300000|2022-08-04 10:35:00|12181.7|12180.8|12183.6|12182.7|12186.2|12185.3|12181.4|12180.5|479
1659609600000|2022-08-04 10:40:00|12183.5|12182.6|12188.8|12187.9|12190.1|12189.2|12183.1|12182.2|662
1659609900000|2022-08-04 10:45:00|12188.9|12188|12192.6|12191.7|12194.8|12193.9|12188.8|12187.9|620
1659610200000|2022-08-04 10:50:00|12192.5|12191.6|12191.3|12190.4|12196.8|12195.9|12188.8|12187.8|580
1659610500000|2022-08-04 10:55:00|12191.2|12190.3|12189|12178|12193.2|12190.3|12179.6|12173.3|1006
1659610800000|2022-08-04 11:00:00|12188.9|12177.9|12130.7|12128.1|12222.6|12211.6|12129.2|12127.3|2379
1659611100000|2022-08-04 11:05:00|12131|12128.2|12107.7|12106.2|12137.2|12135.3|12090.1|12088.6|2006
1659611400000|2022-08-04 11:10:00|12107.8|12106.3|12102|12100.5|12116.8|12115.3|12101.3|12099.7|1623
1659611700000|2022-08-04 11:15:00|12101.9|12100.4|12127.7|12126.2|12128.2|12126.7|12097.3|12095.8|1326
1659612000000|2022-08-04 11:20:00|12127.8|12126.3|12122.5|12121|12129|12127.5|12119.3|12118.1|1229
1659612300000|2022-08-04 11:25:00|12122.6|12121.1|12104.6|12103.1|12122.8|12121.4|12104.2|12102.7|1075
1659612600000|2022-08-04 11:30:00|12104.7|12103.2|12094.1|12092.6|12106|12104.4|12083.9|12082.4|1408
1659612900000|2022-08-04 11:35:00|12094|12092.5|12096.3|12094.8|12102.8|12101.6|12089.4|12087.1|1306
1659613200000|2022-08-04 11:40:00|12096.1|12094.6|12082.5|12081|12096.2|12094.7|12077|12075.5|1657
1659613500000|2022-08-04 11:45:00|12082.6|12081.1|12077.7|12076.8|12088|12086.6|12075.9|12074.4|1315
1659613800000|2022-08-04 11:50:00|12077.8|12076.9|12072.2|12070.7|12083.8|12082.4|12066.5|12065|1337
1659614100000|2022-08-04 11:55:00|12072|12070.5|12086.8|12085.3|12087.1|12085.9|12069.9|12068.4|1433
1659614400000|2022-08-04 12:00:00|12086.7|12085.2|12083.1|12081.6|12087.3|12086.1|12078.6|12077.2|1150
1659614700000|2022-08-04 12:05:00|12083|12081.5|12073.7|12072.2|12085.8|12084.3|12073.5|12072|1078
1659615000000|2022-08-04 12:10:00|12073.4|12071.9|12087.4|12085.9|12088.3|12087.1|12073.2|12071.7|1338
1659615300000|2022-08-04 12:15:00|12086.6|12085.7|12081.4|12080.5|12086.9|12085.8|12076.7|12075.2|1051
1659615600000|2022-08-04 12:20:00|12081.7|12080.2|12075.1|12073.6|12084.4|12083.1|12074.5|12073.1|968
1659615900000|2022-08-04 12:25:00|12075.3|12073.8|12079.9|12075.5|12082.2|12080.5|12072.7|12071.5|1206
1659616200000|2022-08-04 12:30:00|12080.2|12075.1|12101.2|12099.7|12104.3|12102.5|12077.8|12072.1|1483
1659616500000|2022-08-04 12:35:00|12101.1|12099.6|12110.3|12108.8|12110.5|12109|12100|12098.9|1386
1659616800000|2022-08-04 12:40:00|12110.2|12108.7|12100.5|12099|12110.6|12109.1|12098.9|12097.6|1236
1659617100000|2022-08-04 12:45:00|12100.6|12099.1|12115.5|12114.6|12117|12115.5|12095.5|12094.2|1259
1659617400000|2022-08-04 12:50:00|12115.7|12114.8|12119.6|12118.7|12120.5|12119.6|12109|12107.8|1139
1659617700000|2022-08-04 12:55:00|12119.5|12118.6|12113.2|12112.3|12119.9|12118.7|12113.2|12112.3|914
1659618000000|2022-08-04 13:00:00|12113.3|12112.4|12114.1|12113.2|12118.8|12117.8|12111.9|12110.8|1082
1659618300000|2022-08-04 13:05:00|12114.2|12113.3|12108|12106.5|12119.8|12118.9|12104.1|12103.2|919
1659618600000|2022-08-04 13:10:00|12107.8|12106.3|12106.4|12105.5|12112.7|12111.5|12103.3|12102.3|755
1659618900000|2022-08-04 13:15:00|12106.5|12105.6|12100.9|12100|12109.2|12107.8|12099.2|12098.3|958
1659619200000|2022-08-04 13:20:00|12100.7|12099.8|12111.7|12110.2|12112.5|12111.1|12094.8|12093.3|1109
1659619500000|2022-08-04 13:25:00|12111.8|12110.3|12110.5|12109.6|12113.3|12112.3|12107.2|12105.8|970
1659619800000|2022-08-04 13:30:00|12110.6|12109.7|12096.5|12095.6|12111|12110.1|12094.4|12092.9|1244
1659620100000|2022-08-04 13:35:00|12096.6|12095.7|12094.6|12093.7|12100|12098.8|12090.6|12089.7|1269
1659620400000|2022-08-04 13:40:00|12094.7|12093.8|12108.8|12107.3|12111.5|12110.4|12094.6|12093.7|1400
1659620700000|2022-08-04 13:45:00|12108.6|12107.1|12105.9|12104.4|12112.1|12111.2|12104.3|12103.2|1109
1659621000000|2022-08-04 13:50:00|12105.4|12104.5|12100.9|12100|12111.3|12110.4|12099.6|12098.7|1197
1659621300000|2022-08-04 13:55:00|12101|12100.1|12106.3|12105.4|12110.3|12109.4|12098.3|12097.3|1140
1659621600000|2022-08-04 14:00:00|12106.4|12105.5|12102.7|12101.8|12107.7|12106.4|12095.9|12094.7|1189
1659621900000|2022-08-04 14:05:00|12102.6|12101.7|12114|12112.5|12119.4|12118.3|12101.7|12100.8|1181
1659622200000|2022-08-04 14:10:00|12114.2|12112.7|12117.8|12116.9|12119.5|12118.3|12109.8|12108.9|1200
1659622500000|2022-08-04 14:15:00|12117.6|12116.7|12112.8|12111.9|12123.1|12122.2|12112.8|12111.9|1096
1659622800000|2022-08-04 14:20:00|12113|12112.1|12116.2|12115.3|12119.4|12118.4|12112.9|12111.8|1091
1659623100000|2022-08-04 14:25:00|12116.3|12115.4|12109.5|12108|12121|12120.1|12106.9|12105.4|1196
1659623400000|2022-08-04 14:30:00|12108.4|12107.5|12105.3|12104.4|12114.6|12113.7|12102.4|12101.5|1178
1659623700000|2022-08-04 14:35:00|12105.1|12104.2|12112|12111.1|12112.4|12111.4|12103|12102.1|1036
1659624000000|2022-08-04 14:40:00|12112.2|12111.3|12105.5|12104.6|12112.8|12111.9|12105.5|12104.6|1019
1659624300000|2022-08-04 14:45:00|12104.9|12104|12100.1|12099.2|12105.3|12104.4|12097.6|12096.7|1062
1659624600000|2022-08-04 14:50:00|12100|12099.1|12106.8|12105.9|12111.4|12110.2|12098.8|12097.9|1204
1659624900000|2022-08-04 14:55:00|12106.7|12105.8|12110.3|12109.4|12114.4|12113.5|12106.7|12105.7|1227
1659625200000|2022-08-04 15:00:00|12110.6|12109.7|12108.1|12107.2|12113.5|12112.6|12106.9|12106|1124
1659625500000|2022-08-04 15:05:00|12108.3|12107.4|12115.3|12114.4|12123.6|12122.7|12106.9|12106|983
1659625800000|2022-08-04 15:10:00|12115.7|12114.8|12115.1|12114.2|12118|12117|12112.4|12111.3|954
1659626100000|2022-08-04 15:15:00|12115|12113.5|12127.7|12126.8|12129.6|12128.6|12112.5|12111.4|1077
1659626400000|2022-08-04 15:20:00|12127.6|12126.7|12141.1|12139.6|12143.2|12142.3|12126.4|12125.5|1046
1659626700000|2022-08-04 15:25:00|12140.7|12139.8|12140.9|12140|12142.6|12141.7|12136.2|12135|779
1659627000000|2022-08-04 15:30:00|12141|12140.1|12138.4|12137.5|12141.5|12140.6|12135.7|12134.8|972
1659627300000|2022-08-04 15:35:00|12138.2|12137.3|12134.9|12134|12144.5|12143.5|12133.1|12132.2|874
1659627600000|2022-08-04 15:40:00|12135|12134.1|12132.1|12130.6|12138.6|12137.7|12130.1|12129.2|782
1659627900000|2022-08-04 15:45:00|12131.9|12131|12129.9|12129|12136.2|12135.3|12129.9|12129|706
1659628200000|2022-08-04 15:50:00|12129.8|12128.9|12136.7|12135.8|12137.2|12136.3|12128.1|12126.6|794
1659628500000|2022-08-04 15:55:00|12136.5|12135.6|12140.4|12139.5|12142.3|12141.4|12136.1|12135.2|676
1659628800000|2022-08-04 16:00:00|12140.5|12139.6|12142.9|12142|12144.7|12143.8|12137.1|12135.9|736
1659629100000|2022-08-04 16:05:00|12142.6|12141.7|12146.9|12146|12148.1|12147.2|12141.1|12140.2|725
1659629400000|2022-08-04 16:10:00|12147|12146.1|12151.2|12150.3|12152.7|12151.8|12143|12142.1|715
1659629700000|2022-08-04 16:15:00|12151.1|12150.2|12151.3|12150.4|12153.5|12152.6|12146.6|12145.7|718
1659630000000|2022-08-04 16:20:00|12151.2|12150.3|12146.2|12145.3|12154.9|12154|12145|12143.9|691
1659630300000|2022-08-04 16:25:00|12146.3|12145.4|12153.7|12152.8|12155.2|12154.3|12146.2|12145.3|571
1659630600000|2022-08-04 16:30:00|12153.8|12152.9|12158.1|12157.2|12159.1|12158.2|12152.8|12151.9|838
1659630900000|2022-08-04 16:35:00|12158|12157.1|12156.4|12155.5|12160.3|12159.1|12155.6|12154.6|749
1659631200000|2022-08-04 16:40:00|12156.3|12155.4|12159.7|12158.8|12162|12161.1|12154.9|12154|662
1659631500000|2022-08-04 16:45:00|12159.8|12158.9|12150.9|12150|12160.3|12159.2|12150.4|12149.5|750
1659631800000|2022-08-04 16:50:00|12150.4|12149.5|12148.8|12147.9|12153.3|12152.4|12146.4|12145.5|765
1659632100000|2022-08-04 16:55:00|12148.9|12148|12146.4|12145.5|12151.5|12150.3|12146.2|12145.3|628
1659632400000|2022-08-04 17:00:00|12146.3|12145.4|12146.6|12145.7|12152.8|12151.6|12145.5|12144.6|739
1659632700000|2022-08-04 17:05:00|12146.5|12145.6|12149.1|12148.2|12151.3|12150.4|12144.9|12144|494
1659633000000|2022-08-04 17:10:00|12148.6|12147.7|12148.8|12147.9|12150.1|12149|12145.9|12145|495
1659633300000|2022-08-04 17:15:00|12148.9|12148|12149.3|12148.4|12150|12148.8|12148|12147.1|370
1659633600000|2022-08-04 17:20:00|12149.4|12148.5|12150.3|12149.4|12152.6|12151.1|12147|12146.1|415
1659633900000|2022-08-04 17:25:00|12150.7|12149.8|12156.1|12155.2|12156.5|12155.6|12150.5|12149.4|549
1659634200000|2022-08-04 17:30:00|12156.2|12155.3|12157.1|12156.2|12157.1|12156.2|12153|12152.1|515
1659634500000|2022-08-04 17:35:00|12157|12156.1|12158.4|12157.5|12160.5|12159.4|12156.1|12155.2|434
1659634800000|2022-08-04 17:40:00|12158.3|12157.4|12159.3|12158.4|12160.3|12159.4|12157.7|12156.8|433
1659635100000|2022-08-04 17:45:00|12159.2|12158.3|12160.3|12159.4|12160.7|12159.5|12154.6|12153.7|472
1659635400000|2022-08-04 17:50:00|12160.2|12159.3|12161.9|12161|12162.3|12161.4|12158.1|12157.2|526
1659635700000|2022-08-04 17:55:00|12161.8|12160.9|12160.8|12159.9|12162.5|12161.6|12159.3|12158.4|454
1659636000000|2022-08-04 18:00:00|12160.7|12159.8|12164.4|12163.5|12167.2|12166.3|12159.2|12158.3|569
1659636300000|2022-08-04 18:05:00|12164.5|12163.6|12168.4|12167.5|12169.4|12168.5|12164|12163.1|437
1659636600000|2022-08-04 18:10:00|12168.3|12167.4|12170|12168.5|12170|12169.1|12167.2|12166.1|420
1659636900000|2022-08-04 18:15:00|12169.8|12168.3|12172.3|12171.4|12172.3|12171.4|12166.5|12165.3|408
1659637200000|2022-08-04 18:20:00|12172.2|12171.3|12166|12165.1|12172.9|12171.8|12165.5|12164.6|557
1659637500000|2022-08-04 18:25:00|12166.4|12165.5|12170.2|12169.3|12170.6|12169.4|12165|12163.8|454
1659637800000|2022-08-04 18:30:00|12170.4|12169.5|12172.5|12171.6|12174.2|12173.1|12170.3|12169.2|355
1659638100000|2022-08-04 18:35:00|12172.4|12171.5|12168.7|12167.2|12172.9|12171.8|12164.3|12163.1|468
1659638400000|2022-08-04 18:40:00|12168.6|12167.1|12167.4|12166.5|12168.6|12167.5|12163.2|12162.3|587
1659638700000|2022-08-04 18:45:00|12167.3|12166.4|12166|12165.1|12167.4|12166.5|12163.4|12162.5|472
1659639000000|2022-08-04 18:50:00|12166.1|12165.2|12170.5|12169.6|12171.1|12170.2|12165.4|12164.2|449
1659639300000|2022-08-04 18:55:00|12170.4|12169.5|12175.8|12174.9|12176.3|12175.4|12169.8|12168.9|569
1659639600000|2022-08-04 19:00:00|12176.1|12175.2|12172.4|12171.5|12176.2|12175.3|12170.2|12169.1|684
1659639900000|2022-08-04 19:05:00|12172.3|12171.4|12168.5|12167.6|12172.7|12171.6|12167.3|12166|555
1659640200000|2022-08-04 19:10:00|12168.4|12167.5|12170.4|12169.5|12171.6|12170.4|12168.3|12167.2|490
1659640500000|2022-08-04 19:15:00|12171|12169.7|12173.8|12172.9|12174.7|12173.6|12170.5|12169|626
1659640800000|2022-08-04 19:20:00|12174|12173.1|12170|12169.1|12174.6|12173.4|12169.9|12168.8|566
1659641100000|2022-08-04 19:25:00|12169.5|12168.6|12173.9|12172.4|12174|12172.7|12168.5|12167.3|557
1659641400000|2022-08-04 19:30:00|12173.8|12172.3|12168.7|12167.8|12174.8|12173.1|12168.6|12167.5|571
1659641700000|2022-08-04 19:35:00|12168.8|12167.9|12169.3|12167.8|12173|12171.6|12168.5|12167.5|730
1659642000000|2022-08-04 19:40:00|12169.2|12168.3|12170.4|12168.9|12170.9|12170|12168|12166.4|495
1659642300000|2022-08-04 19:45:00|12170.2|12169.3|12172.3|12170.8|12174.6|12172.7|12168.3|12167.2|631
1659642600000|2022-08-04 19:50:00|12172.5|12171|12175.7|12174.2|12175.8|12174.6|12172.5|12171|555
1659642900000|2022-08-04 19:55:00|12175.8|12174.3|12169.5|12168.6|12175.8|12174.6|12169.4|12168.1|619
1659643200000|2022-08-04 20:00:00|12169.4|12168.5|12168.1|12166.6|12171.4|12170.3|12167.4|12166.2|373
1659643500000|2022-08-04 20:05:00|12167.8|12166.9|12170.3|12169.4|12170.7|12169.4|12167.8|12166.9|143
1659643800000|2022-08-04 20:10:00|12170.2|12169.3|12168.8|12167.9|12171.3|12170|12168.7|12167.4|202
1659644100000|2022-08-04 20:15:00|12168|12166.5|12167.1|12165.6|12168.7|12167.4|12166|12164.3|275
1659644400000|2022-08-04 20:20:00|12166.8|12165.9|12165.9|12165|12167.1|12165.9|12163.9|12162.5|231
1659644700000|2022-08-04 20:25:00|12165.8|12164.9|12166|12164.5|12166.4|12165.1|12165.6|12164.4|213
1659645000000|2022-08-04 20:30:00|12165.9|12164.4|12164.2|12162.7|12167.2|12165.6|12163.6|12162.1|323
1659645300000|2022-08-04 20:35:00|12164.1|12162.6|12163|12161.5|12164.2|12162.7|12162.6|12161.3|187
1659645600000|2022-08-04 20:40:00|12163.1|12161.6|12161.2|12160.3|12163.2|12162.1|12161.1|12159.9|179
1659645900000|2022-08-04 20:45:00|12161.4|12159.9|12160.7|12157.8|12162.8|12160.9|12159.3|12156.9|453
1659646200000|2022-08-04 20:50:00|12160.8|12157.7|12159.1|12157.6|12160.9|12158.4|12158.3|12155.7|370
1659646500000|2022-08-04 20:55:00|12159.2|12157.7|12165.5|12154.5|12169.5|12158.8|12159.2|12152.4|560
1659646800000|2022-08-04 21:00:00|12165.8|12154.8|12166.7|12155.7|12166.7|12155.7|12165.8|12154.8|40
1659647100000|2022-08-04 21:05:00|12166.6|12155.6|12164|12156|12166.6|12156|12163.5|12153.8|89
1659647400000|2022-08-04 21:10:00|12163.9|12155.7|12163.1|12154.1|12165.8|12158.5|12161.7|12153|303
1659647700000|2022-08-04 21:15:00|12162.8|12154|12160.4|12155.1|12164.7|12158.8|12160.2|12151.2|282
1659648000000|2022-08-04 21:20:00|12160.6|12154|12162.5|12153.4|12164.3|12157.2|12160.4|12151.8|239
1659648300000|2022-08-04 21:25:00|12162.2|12153.6|12161.4|12152.7|12163|12156.5|12159|12151.6|286
1659648600000|2022-08-04 21:30:00|12161.2|12152.8|12160.5|12154.1|12162.4|12155.1|12158.8|12150.9|243
1659648900000|2022-08-04 21:35:00|12160.4|12154.2|12160|12153.9|12163.5|12155.1|12158.2|12151.3|270
1659649200000|2022-08-04 21:40:00|12159.8|12153.5|12159.2|12154.6|12160.8|12155.4|12158.7|12153.1|206
1659649500000|2022-08-04 21:45:00|12159.6|12154.9|12160.3|12154.5|12162.7|12155.9|12158.7|12151.4|199
1659649800000|2022-08-04 21:50:00|12160.5|12154|12160.6|12155|12163.5|12156.1|12159.4|12151.9|198
1659650100000|2022-08-04 21:55:00|12161|12155.2|12161.4|12152.5|12167.6|12156.6|12159.1|12151.6|266
1659650400000|2022-08-04 22:00:00|12161.8|12153.1|12164.9|12153.9|12166.1|12158.8|12160.3|12152.6|599
1659650700000|2022-08-04 22:05:00|12164.5|12154.2|12159.6|12155.1|12164.5|12156.3|12159.5|12154.2|408
1659651000000|2022-08-04 22:10:00|12159.7|12154.9|12162.1|12156.5|12164.9|12157.5|12159.4|12154|386
1659651300000|2022-08-04 22:15:00|12162|12156.6|12161.8|12154.9|12166.2|12156.8|12158.5|12153.7|2180
1659651600000|2022-08-04 22:20:00|12161.1|12155.1|12158.7|12155|12162.9|12156.5|12158.3|12154.8|2436
1659651900000|2022-08-04 22:25:00|12158.4|12155.1|12158.4|12155|12159.8|12155.9|12158.2|12154.7|1238
1659652200000|2022-08-04 22:30:00|12158.3|12155.1|12159.2|12156.1|12160.1|12157.2|12157.9|12154.9|1327
1659652500000|2022-08-04 22:35:00|12159.1|12156.2|12159.6|12156.7|12160.6|12157.7|12158|12154.8|936
1659652800000|2022-08-04 22:40:00|12159.5|12156.8|12159.1|12155.9|12160.5|12157.9|12158.6|12155.3|810
1659653100000|2022-08-04 22:45:00|12159|12155.8|12159.8|12157.1|12160.4|12157.3|12157.8|12154.5|551
1659653400000|2022-08-04 22:50:00|12159.9|12157|12159.5|12157|12160.6|12158.2|12158.6|12156.3|302
1659653700000|2022-08-04 22:55:00|12159.2|12157.7|12160|12156.8|12160.7|12158.3|12158.8|12156.2|541
1659654000000|2022-08-04 23:00:00|12159.9|12157|12162.1|12159.8|12162.9|12160.7|12159.3|12157|614
1659654300000|2022-08-04 23:05:00|12162|12159.9|12164.5|12162.2|12164.9|12162.6|12161.3|12158.8|686
1659654600000|2022-08-04 23:10:00|12164.6|12162.3|12161.5|12158.4|12164.6|12162.4|12160.9|12158.2|522
1659654900000|2022-08-04 23:15:00|12161.3|12158.3|12161.8|12160.3|12163.4|12161.5|12160.7|12158.3|343
1659655200000|2022-08-04 23:20:00|12161.7|12160.2|12161.4|12159.9|12164.8|12163|12160.4|12158.9|680
1659655500000|2022-08-04 23:25:00|12160.9|12158.7|12161|12159.5|12161.4|12159.6|12158.7|12156.3|476
1659655800000|2022-08-04 23:30:00|12160.9|12159.4|12157.2|12155.7|12163.5|12161|12157.1|12155.4|488
1659656100000|2022-08-04 23:35:00|12157.1|12155.6|12158.1|12156.6|12161.2|12159.5|12156.9|12154.6|339
1659656400000|2022-08-04 23:40:00|12158|12156.5|12158.6|12157.1|12159.5|12157.9|12157.5|12155.5|378
1659656700000|2022-08-04 23:45:00|12158.5|12157|12156|12154.5|12158.6|12157|12155.3|12153.8|470
1659657000000|2022-08-04 23:50:00|12155.9|12154.4|12160.3|12158.8|12160.3|12158.8|12155.3|12153.7|497
1659657300000|2022-08-04 23:55:00|12160.9|12159.4|12159.4|12157.9|12161.2|12159.7|12158.1|12156.6|246
1659657600000|2022-08-05 00:00:00|12159.3|12157.8|12151.3|12149.8|12159.5|12158|12150.6|12149.4|614
1659657900000|2022-08-05 00:05:00|12151.2|12149.7|12147.4|12146.5|12151.6|12150.7|12145.3|12144.4|596
1659658200000|2022-08-05 00:10:00|12147.5|12146.6|12146.5|12145|12148.6|12147.5|12144.7|12143.7|515
1659658500000|2022-08-05 00:15:00|12146.6|12145.1|12147|12146.1|12150|12148.7|12145.1|12144.2|478
1659658800000|2022-08-05 00:20:00|12147.4|12146.5|12147.8|12146.9|12149.8|12148.9|12146.7|12145.8|386
1659659100000|2022-08-05 00:25:00|12147.7|12146.8|12146.8|12145.9|12149.8|12148.8|12146.5|12145.4|343
1659659400000|2022-08-05 00:30:00|12146.7|12145.8|12146.7|12145.8|12147.9|12147|12145.6|12144.5|324
1659659700000|2022-08-05 00:35:00|12146.8|12145.9|12143.4|12142.5|12148.1|12147.1|12142.7|12141.8|331
1659660000000|2022-08-05 00:40:00|12143.5|12142.6|12142.7|12141.8|12145.8|12144.9|12142.6|12141.7|439
1659660300000|2022-08-05 00:45:00|12142.8|12141.9|12141.2|12140.3|12144.2|12143.3|12139.3|12138.4|513
1659660600000|2022-08-05 00:50:00|12141.3|12140.4|12136.8|12135.3|12145.1|12144.2|12135.2|12134|672
1659660900000|2022-08-05 00:55:00|12136.7|12135.2|12138.6|12137.7|12140.9|12140|12135.9|12135|520
1659661200000|2022-08-05 01:00:00|12138.5|12137.6|12137.5|12136.6|12141.1|12139.9|12137.5|12136.5|426
1659661500000|2022-08-05 01:05:00|12137.6|12136.7|12141.3|12139.8|12142.6|12141.7|12137.6|12136.7|587
1659661800000|2022-08-05 01:10:00|12141.4|12139.9|12140.1|12139.2|12142.7|12141.2|12137.9|12136.9|576
1659662100000|2022-08-05 01:15:00|12140.2|12138.7|12141.1|12140.2|12144.4|12143.5|12139.8|12137.9|583
1659662400000|2022-08-05 01:20:00|12141.3|12139.8|12143.7|12142.8|12144|12142.9|12139.8|12138.9|570
1659662700000|2022-08-05 01:25:00|12143.5|12142.6|12138.6|12137.7|12143.6|12142.7|12138.4|12137.5|418
1659663000000|2022-08-05 01:30:00|12138.7|12137.8|12138.9|12138|12142.2|12140.9|12137.9|12136.8|557
1659663300000|2022-08-05 01:35:00|12138.8|12137.9|12137.9|12137|12141.1|12140.2|12137.6|12136.7|523
1659663600000|2022-08-05 01:40:00|12137.6|12136.7|12131.5|12130.6|12138.7|12137.8|12131.2|12130.3|614
1659663900000|2022-08-05 01:45:00|12131.6|12130.7|12144.2|12143.3|12144.2|12143.3|12130.7|12129.8|789
1659664200000|2022-08-05 01:50:00|12143.9|12143|12142.5|12141|12144.6|12143.6|12140.4|12139.5|641
1659664500000|2022-08-05 01:55:00|12142.6|12141.1|12141.5|12140.6|12142.7|12141.5|12138|12137.1|508
1659664800000|2022-08-05 02:00:00|12141.6|12140.7|12142.3|12141.4|12143.7|12142.8|12138.3|12137.4|572
1659665100000|2022-08-05 02:05:00|12142.4|12141.5|12141.9|12141|12145.2|12144.2|12141.8|12140.5|488
1659665400000|2022-08-05 02:10:00|12141.8|12140.9|12145.4|12144.5|12145.5|12144.6|12140.8|12139.9|449
1659665700000|2022-08-05 02:15:00|12145.5|12144.6|12145.3|12144.4|12147.2|12146.3|12145|12143.9|383
1659666000000|2022-08-05 02:20:00|12145.5|12144.6|12142|12141.1|12146.3|12145.4|12141.7|12140.8|510
1659666300000|2022-08-05 02:25:00|12141.7|12140.8|12140.7|12139.8|12141.8|12140.9|12139.5|12138.5|426
1659666600000|2022-08-05 02:30:00|12140.9|12140|12144.6|12143.7|12145.3|12143.9|12140.8|12139.8|516
1659666900000|2022-08-05 02:35:00|12144.7|12143.8|12144.7|12143.8|12145.4|12144.5|12143.2|12142.3|537
1659667200000|2022-08-05 02:40:00|12144.6|12143.7|12142.1|12141.2|12145.5|12144.6|12141.2|12140.3|499
1659667500000|2022-08-05 02:45:00|12142.2|12141.3|12142.2|12141.3|12142.9|12141.9|12139.7|12138.8|533
1659667800000|2022-08-05 02:50:00|12142.1|12141.2|12141.6|12140.7|12142.6|12141.7|12139.6|12138.7|520
1659668100000|2022-08-05 02:55:00|12141.7|12140.8|12139.6|12138.7|12141.9|12140.8|12138.1|12137.2|388
1659668400000|2022-08-05 03:00:00|12139.8|12138.9|12141.7|12140.8|12142.3|12141.4|12139.3|12138.4|354
1659668700000|2022-08-05 03:05:00|12141.6|12140.7|12140.7|12139.8|12144.1|12143|12140.5|12139.6|352
1659669000000|2022-08-05 03:10:00|12140.6|12139.7|12139.2|12138.3|12142|12140.9|12138.4|12137.5|391
1659669300000|2022-08-05 03:15:00|12139.1|12138.2|12140.7|12139.2|12140.7|12139.6|12138.2|12137|294
1659669600000|2022-08-05 03:20:00|12140.6|12139.1|12143.6|12142.7|12144.2|12142.8|12140|12139|398
1659669900000|2022-08-05 03:25:00|12143.9|12143|12143.2|12141.7|12145.6|12144.5|12142.3|12141.2|392
1659670200000|2022-08-05 03:30:00|12143.3|12141.8|12143|12142.1|12144.4|12143.5|12141.5|12140.3|401
1659670500000|2022-08-05 03:35:00|12143.1|12142.2|12144.9|12144|12146|12144.9|12142.7|12141.4|255
1659670800000|2022-08-05 03:40:00|12144.8|12143.9|12145.6|12144.1|12146|12144.8|12143.4|12142|281
1659671100000|2022-08-05 03:45:00|12145.5|12144|12144.7|12143.2|12145.5|12144.1|12143.2|12142.3|294
1659671400000|2022-08-05 03:50:00|12144.6|12143.1|12145.6|12144.1|12147.6|12146.4|12144.6|12143.1|341
1659671700000|2022-08-05 03:55:00|12145.7|12144.2|12144.1|12143.2|12147.2|12146|12144|12143|401
1659672000000|2022-08-05 04:00:00|12144|12143.1|12145.6|12144.7|12145.6|12144.7|12143.1|12141.9|361
1659672300000|2022-08-05 04:05:00|12145.5|12144.6|12143|12142.1|12145.7|12144.8|12143|12141.8|218
1659672600000|2022-08-05 04:10:00|12143.1|12142.2|12143.3|12142.4|12143.8|12142.9|12141.9|12140.8|268
1659672900000|2022-08-05 04:15:00|12143.2|12142.3|12142.6|12141.7|12144|12143.1|12141.7|12140.6|280
1659673200000|2022-08-05 04:20:00|12142.7|12141.8|12141.3|12140.4|12142.7|12141.8|12139|12138.1|298
1659673500000|2022-08-05 04:25:00|12141.1|12140.2|12140.3|12139.4|12142.5|12141.6|12140.3|12139.1|291
1659673800000|2022-08-05 04:30:00|12140.2|12139.3|12143.3|12142.4|12143.8|12142.9|12139.3|12138.4|275
1659674100000|2022-08-05 04:35:00|12143.4|12142.5|12141.7|12140.8|12144.1|12142.9|12141.4|12140.2|250
1659674400000|2022-08-05 04:40:00|12141.6|12140.7|12142.1|12141.2|12142.4|12141.2|12140.3|12139.3|290
1659674700000|2022-08-05 04:45:00|12142|12141.1|12141.1|12140.2|12143.3|12142.4|12139.5|12138.3|296
1659675000000|2022-08-05 04:50:00|12141|12140.1|12140.4|12139.5|12141.6|12140.7|12139.6|12138.7|372
1659675300000|2022-08-05 04:55:00|12140.1|12139.2|12141.3|12140.4|12142.2|12141.3|12137.1|12136.2|368
1659675600000|2022-08-05 05:00:00|12141.2|12140.3|12139.3|12138.4|12141.9|12141|12138.1|12137.2|385
1659675900000|2022-08-05 05:05:00|12139.2|12138.3|12138.5|12137.6|12139.7|12138.8|12137.9|12137|321
1659676200000|2022-08-05 05:10:00|12138.4|12137.5|12139.4|12138.5|12141.1|12139.8|12138.4|12137.5|355
1659676500000|2022-08-05 05:15:00|12139.5|12138.6|12139.6|12138.7|12140.1|12139.2|12138.4|12137.3|347
1659676800000|2022-08-05 05:20:00|12139.7|12138.8|12141.4|12140.5|12141.6|12140.7|12139.4|12138.3|371
1659677100000|2022-08-05 05:25:00|12141.7|12140.8|12141.7|12140.8|12144.2|12143.3|12139.4|12138.3|466
1659677400000|2022-08-05 05:30:00|12141.6|12140.7|12144.1|12143.2|12145.1|12144.2|12141.4|12140.5|370
1659677700000|2022-08-05 05:35:00|12144.2|12143.3|12143.8|12142.9|12145|12144.1|12142.5|12141.6|290
1659678000000|2022-08-05 05:40:00|12144|12143.1|12146.9|12146|12147.4|12146.5|12143.4|12142.5|380
1659678300000|2022-08-05 05:45:00|12146.8|12145.9|12149.7|12148.8|12150.4|12149.5|12146.4|12145.5|358
1659678600000|2022-08-05 05:50:00|12149.6|12148.7|12147.1|12146.2|12150|12149.1|12145.6|12144.5|479
1659678900000|2022-08-05 05:55:00|12147|12146.1|12145.5|12144|12147.4|12146.5|12141.2|12140.2|652
1659679200000|2022-08-05 06:00:00|12145.4|12143.9|12145.6|12144.7|12145.9|12144.9|12142.6|12141.7|686
1659679500000|2022-08-05 06:05:00|12145.7|12144.8|12143.4|12142.5|12146.8|12145.9|12142.9|12141.8|611
1659679800000|2022-08-05 06:10:00|12143.3|12142.4|12137.6|12136.7|12143.5|12142.6|12137.1|12136.2|727
1659680100000|2022-08-05 06:15:00|12137.3|12136.4|12137.9|12137|12141.8|12140.9|12136.2|12135.3|536
1659680400000|2022-08-05 06:20:00|12137.8|12136.9|12139.1|12138.2|12140.6|12139.7|12136.3|12135.4|452
1659680700000|2022-08-05 06:25:00|12139.2|12138.3|12140.7|12139.8|12142.5|12141.4|12137.4|12136.5|703
1659681000000|2022-08-05 06:30:00|12140.5|12139.6|12146.8|12145.3|12146.8|12145.6|12138.9|12137.9|682
1659681300000|2022-08-05 06:35:00|12146.7|12145.2|12154.2|12153.3|12154.8|12153.9|12146|12144.8|670
1659681600000|2022-08-05 06:40:00|12154.3|12152.8|12152.1|12149.9|12159.2|12157.9|12148.9|12147.7|726
1659681900000|2022-08-05 06:45:00|12151.7|12150.2|12153.3|12151.8|12155|12154.1|12148.7|12147.5|746
1659682200000|2022-08-05 06:50:00|12152.8|12151.9|12159.9|12158.4|12160.5|12159.6|12151.7|12150.8|805
1659682500000|2022-08-05 06:55:00|12160.1|12158.6|12163.7|12162.2|12165.9|12164.4|12155.2|12154|737
1659682800000|2022-08-05 07:00:00|12163.4|12162.5|12164.7|12163.2|12169.8|12168.9|12162.1|12161.2|907
1659683100000|2022-08-05 07:05:00|12164.8|12163.3|12158.4|12157.5|12167|12165.5|12157.9|12157|898
1659683400000|2022-08-05 07:10:00|12158.3|12157.4|12160.2|12158.7|12164|12162.9|12157.9|12156.8|796
1659683700000|2022-08-05 07:15:00|12160.3|12158.8|12156.8|12155.9|12160.5|12159.4|12154.5|12153.4|680
1659684000000|2022-08-05 07:20:00|12156.9|12156|12157.2|12156.3|12161.5|12160.6|12155.3|12154.4|607
1659684300000|2022-08-05 07:25:00|12157.3|12156.4|12156.2|12155.3|12159.5|12158.6|12154.6|12153.7|650
1659684600000|2022-08-05 07:30:00|12156.3|12155.4|12161.7|12160.8|12164.2|12163.3|12156.2|12155.1|679
1659684900000|2022-08-05 07:35:00|12161.9|12161|12160.9|12160|12163.9|12162.9|12158.9|12157.9|666
1659685200000|2022-08-05 07:40:00|12160.8|12159.9|12159.3|12158.4|12161.5|12160.6|12158.4|12157.5|517
1659685500000|2022-08-05 07:45:00|12159.4|12158.5|12158.6|12157.7|12161.7|12160.8|12158.4|12157.5|627
1659685800000|2022-08-05 07:50:00|12158.7|12157.8|12158.8|12157.9|12161|12160.1|12158.5|12157.6|424
1659686100000|2022-08-05 07:55:00|12158.9|12158|12155.4|12154.5|12161|12160.1|12153.1|12152.2|826
1659686400000|2022-08-05 08:00:00|12155.5|12154.6|12152.9|12151.4|12157.4|12156.5|12144.6|12143.7|1147
1659686700000|2022-08-05 08:05:00|12152.6|12151.7|12151.3|12150.4|12152.9|12152|12143.6|12142.7|614
1659687000000|2022-08-05 08:10:00|12151.4|12150.5|12150.7|12149.8|12152.7|12151.5|12147.5|12146.6|624
1659687300000|2022-08-05 08:15:00|12150.8|12149.9|12143.7|12142.8|12150.8|12149.9|12138.5|12137.3|900
1659687600000|2022-08-05 08:20:00|12143.3|12142.2|12144.8|12143.9|12145|12144|12141.7|12140.8|561
1659687900000|2022-08-05 08:25:00|12144.9|12144|12146.2|12145.3|12150.4|12149.5|12144.8|12143.9|621
1659688200000|2022-08-05 08:30:00|12146.3|12145.4|12145.6|12144.1|12148.9|12148|12143|12142.1|654
1659688500000|2022-08-05 08:35:00|12145.5|12144|12147.6|12146.7|12151.2|12150.2|12142.9|12142|566
1659688800000|2022-08-05 08:40:00|12147.4|12146.5|12143.4|12142.5|12150.6|12149.7|12142.6|12141.6|485
1659689100000|2022-08-05 08:45:00|12143|12142.1|12146.3|12145.4|12147.8|12146.9|12142.8|12141.9|501
1659689400000|2022-08-05 08:50:00|12146.6|12145.7|12144.5|12143.6|12147.6|12146.7|12142.7|12141.8|546
1659689700000|2022-08-05 08:55:00|12144.3|12143.4|12145|12144.1|12146.3|12145.3|12140.5|12139.6|513
1659690000000|2022-08-05 09:00:00|12145.1|12144.2|12142.7|12141.8|12149.3|12148.4|12142.4|12141.5|597
1659690300000|2022-08-05 09:05:00|12142.6|12141.7|12139.3|12138.4|12143.3|12142.4|12138.7|12137.6|675
1659690600000|2022-08-05 09:10:00|12139.2|12138.3|12141.7|12140.8|12143.1|12142.2|12138.4|12137.5|486
1659690900000|2022-08-05 09:15:00|12141.6|12140.7|12140.3|12139.4|12143.8|12142.9|12138.7|12137.5|690
1659691200000|2022-08-05 09:20:00|12140.4|12139.5|12136.6|12135.7|12142.6|12141.7|12136.6|12135.7|584
1659691500000|2022-08-05 09:25:00|12137|12136.1|12134.2|12133.3|12139.2|12138.3|12132.7|12131.6|537
1659691800000|2022-08-05 09:30:00|12134.3|12133.4|12129.4|12128.5|12134.9|12133.9|12128.3|12127.4|498
1659692100000|2022-08-05 09:35:00|12129.2|12128.3|12127.5|12126.6|12132.1|12131.2|12127.4|12126.5|524
1659692400000|2022-08-05 09:40:00|12127.6|12126.7|12128.5|12127.6|12130.8|12129.9|12126.6|12125.7|598
1659692700000|2022-08-05 09:45:00|12128.3|12127.4|12131|12130.1|12132.1|12131.2|12127.6|12126.7|600
1659693000000|2022-08-05 09:50:00|12130.9|12130|12127.1|12126.2|12132.2|12131|12125.7|12124.8|526
1659693300000|2022-08-05 09:55:00|12127.5|12126.6|12134.6|12133.7|12134.9|12134|12127.3|12126.3|694
1659693600000|2022-08-05 10:00:00|12134.4|12133.5|12135.6|12134.7|12140.6|12139.7|12134.1|12133|672
1659693900000|2022-08-05 10:05:00|12135.7|12134.8|12136.4|12135.5|12137.6|12136.7|12130.6|12129.7|486
1659694200000|2022-08-05 10:10:00|12136.3|12135.4|12133.7|12132.8|12137.2|12136.3|12133.5|12132.5|465
1659694500000|2022-08-05 10:15:00|12133.6|12132.7|12136.9|12136|12138.4|12137.5|12132.8|12131.9|513
1659694800000|2022-08-05 10:20:00|12137|12136.1|12132.7|12131.8|12137.9|12137|12132.7|12131.8|567
1659695100000|2022-08-05 10:25:00|12132.9|12132|12134.5|12133.6|12135|12134.1|12127.5|12126.6|500
1659695400000|2022-08-05 10:30:00|12134.7|12133.8|12129.9|12129|12135.6|12134.7|12129.7|12128.8|487
1659695700000|2022-08-05 10:35:00|12130|12129.1|12129.1|12128.2|12131.2|12130.3|12125.9|12124.9|455
1659696000000|2022-08-05 10:40:00|12129|12128.1|12128.3|12127.4|12131.9|12131|12126.4|12125.5|579
1659696300000|2022-08-05 10:45:00|12128.2|12127.3|12131.8|12130.9|12132.4|12131.5|12126|12125.1|448
1659696600000|2022-08-05 10:50:00|12131.7|12130.8|12130.8|12129.9|12133.2|12132.3|12125.3|12124.4|651
1659696900000|2022-08-05 10:55:00|12130.9|12130|12142|12141.1|12144.9|12144|12130.6|12129.7|683
1659697200000|2022-08-05 11:00:00|12141.8|12140.9|12141.8|12140.9|12142.8|12141.9|12137.8|12136.9|685
1659697500000|2022-08-05 11:05:00|12142|12141.1|12140.2|12139.3|12145.6|12144.7|12137.7|12136.7|534
1659697800000|2022-08-05 11:10:00|12140|12139.1|12144.1|12143.2|12148|12147.1|12138|12137.1|662
1659698100000|2022-08-05 11:15:00|12144.3|12143.4|12140|12139.1|12144.4|12143.5|12136.9|12136|529
1659698400000|2022-08-05 11:20:00|12140.2|12139.3|12137.2|12136.3|12140.5|12139.6|12136.1|12135.2|565
1659698700000|2022-08-05 11:25:00|12137.3|12136.4|12144.2|12143.3|12144.9|12144|12136.8|12135.9|628
1659699000000|2022-08-05 11:30:00|12144.3|12143.4|12140.3|12139.4|12147.6|12146.7|12140.3|12139.4|581
1659699300000|2022-08-05 11:35:00|12140.4|12139.5|12143.7|12142.8|12144.3|12143|12138.6|12137.7|459
1659699600000|2022-08-05 11:40:00|12143.5|12142.6|12139.7|12138.8|12146.1|12145.2|12139.3|12138.4|643
1659699900000|2022-08-05 11:45:00|12139.6|12138.7|12141.4|12140.5|12143.2|12142.3|12137.5|12136.5|675
1659700200000|2022-08-05 11:50:00|12141.5|12140.6|12140|12139.1|12143.9|12143|12137|12136.1|796
1659700500000|2022-08-05 11:55:00|12139.7|12138.8|12140|12139.1|12143.3|12142.4|12139.4|12138.3|696
1659700800000|2022-08-05 12:00:00|12140.1|12139.2|12143.9|12143|12144|12143.1|12137.5|12136.5|782
1659701100000|2022-08-05 12:05:00|12143.8|12142.9|12139.8|12138.9|12146.1|12145.2|12138.2|12137.3|489
1659701400000|2022-08-05 12:10:00|12139.5|12138.6|12142.7|12141.8|12144.3|12143.4|12137|12135.8|503
1659701700000|2022-08-05 12:15:00|12142.5|12141.6|12141.2|12140.3|12145.5|12144.6|12137.6|12136.7|777
1659702000000|2022-08-05 12:20:00|12140.6|12139.7|12144|12142.5|12148.9|12148|12138.8|12137.9|763
1659702300000|2022-08-05 12:25:00|12143.7|12142.8|12144.8|12139.9|12149.6|12148.2|12142|12135|1151
1659702600000|2022-08-05 12:30:00|12147.4|12136.4|12083.6|12082.1|12147.4|12137|12070.7|12068.8|2464
1659702900000|2022-08-05 12:35:00|12083.7|12082.2|12080.8|12079.9|12086.7|12085.2|12068.3|12067.1|1990
1659703200000|2022-08-05 12:40:00|12081.2|12079.7|12066.8|12065.9|12084.4|12082.9|12066.3|12064.9|1945
1659703500000|2022-08-05 12:45:00|12067.3|12065.8|12043.2|12041.7|12067.6|12066.2|12041.1|12039.8|1806
1659703800000|2022-08-05 12:50:00|12043|12041.5|12034|12033.1|12056.3|12054.8|12033.8|12032.5|1819
1659704100000|2022-08-05 12:55:00|12034.8|12033.9|12027.8|12026.9|12039.1|12037.6|12026|12024.5|1669
1659704400000|2022-08-05 13:00:00|12027.2|12026.3|12037.9|12037|12039.2|12037.8|12025.9|12024.9|1628
1659704700000|2022-08-05 13:05:00|12037.7|12036.2|12031.8|12030.3|12042.6|12041.1|12030.5|12029.6|1643
1659705000000|2022-08-05 13:10:00|12032|12030.5|12018.8|12017.9|12032.7|12031.2|12015.8|12014.9|1492
1659705300000|2022-08-05 13:15:00|12018.7|12017.8|12014.5|12013.6|12025.4|12024.3|12014|12013.1|1365
1659705600000|2022-08-05 13:20:00|12014.4|12013.5|12011.6|12010.7|12015.3|12014.4|12003.9|12003|1257
1659705900000|2022-08-05 13:25:00|12011.5|12010.6|12024.3|12023.4|12025.2|12024.1|12010.9|12010|1238
1659706200000|2022-08-05 13:30:00|12024.1|12023.2|12036|12035.1|12037.6|12036.7|12019.5|12018.6|1620
1659706500000|2022-08-05 13:35:00|12036.4|12035.5|12031.4|12030.5|12040.1|12039.2|12028.9|12028|1465
1659706800000|2022-08-05 13:40:00|12031.5|12030.6|12039.3|12038.4|12040.3|12039|12023.9|12022.7|1395
1659707100000|2022-08-05 13:45:00|12039.2|12038.3|12038.8|12037.3|12040.4|12039.5|12029.6|12028.7|1297
1659707400000|2022-08-05 13:50:00|12038.7|12037.2|12048|12047.1|12055.3|12054.2|12036.8|12035.9|1544
1659707700000|2022-08-05 13:55:00|12047.8|12046.9|12049.9|12049|12052.7|12051.8|12044.9|12044|1359
1659708000000|2022-08-05 14:00:00|12049.8|12048.9|12044.8|12043.9|12050.1|12049.2|12036.8|12035.7|1493
1659708300000|2022-08-05 14:05:00|12044.9|12044|12046.2|12045.3|12048.2|12047.1|12039.3|12038.4|1441
1659708600000|2022-08-05 14:10:00|12046.3|12045.4|12056.9|12056|12060.3|12059.4|12043.4|12042.4|1322
1659708900000|2022-08-05 14:15:00|12056.8|12055.9|12062|12061.1|12063.6|12062.4|12050.3|12049.4|1379
1659709200000|2022-08-05 14:20:00|12062.2|12061.3|12060.1|12059.2|12065|12064.1|12057.7|12056.7|1124
1659709500000|2022-08-05 14:25:00|12060.2|12059.3|12057.1|12056.2|12065.1|12063.9|12052.2|12051.3|1317
1659709800000|2022-08-05 14:30:00|12057.4|12056.5|12059.8|12058.9|12067.1|12066|12056|12055.1|1337
1659710100000|2022-08-05 14:35:00|12059.7|12058.8|12069.6|12068.7|12070.1|12069.2|12059.7|12058.8|1013
1659710400000|2022-08-05 14:40:00|12069.7|12068.8|12066.7|12065.8|12070.6|12069.7|12065.6|12064.7|898
1659710700000|2022-08-05 14:45:00|12066.6|12065.7|12057.6|12056.7|12069.2|12068.3|12055.6|12054.7|967
1659711000000|2022-08-05 14:50:00|12057.7|12056.8|12055.4|12054.5|12062|12060.8|12051.7|12050.8|1162
1659711300000|2022-08-05 14:55:00|12055.6|12054.7|12062.9|12062|12062.9|12062|12055|12054.1|1134
1659711600000|2022-08-05 15:00:00|12062.1|12061.2|12057.8|12056.9|12062.1|12061.2|12052.7|12051.8|1046
1659711900000|2022-08-05 15:05:00|12058.1|12057.2|12057.6|12056.7|12058.7|12057.8|12051.4|12050.3|968
1659712200000|2022-08-05 15:10:00|12057.5|12056.6|12055.9|12055|12060.3|12059.4|12054.4|12053.5|918
1659712500000|2022-08-05 15:15:00|12055.7|12054.8|12057.2|12056.3|12061|12060.1|12055.2|12054.3|812
1659712800000|2022-08-05 15:20:00|12057.3|12056.4|12043.8|12042.9|12057.4|12056.5|12040.9|12040|999
1659713100000|2022-08-05 15:25:00|12043.9|12043|12044.9|12044|12046.9|12046|12039.7|12038.8|941
1659713400000|2022-08-05 15:30:00|12045|12044.1|12051.8|12050.9|12056|12055.1|12044.8|12043.9|912
1659713700000|2022-08-05 15:35:00|12051.9|12051|12057.9|12057|12060.3|12059.4|12049.8|12048.8|1033
1659714000000|2022-08-05 15:40:00|12057.8|12056.9|12058.8|12057.9|12061.8|12060.9|12055.1|12054.2|846
1659714300000|2022-08-05 15:45:00|12058.7|12057.8|12056.4|12055.5|12063.2|12062.3|12055.7|12054.8|960
1659714600000|2022-08-05 15:50:00|12056.3|12055.4|12056.6|12055.7|12062.6|12061.7|12055.9|12055|868
1659714900000|2022-08-05 15:55:00|12056.5|12055.6|12060.9|12060|12062.3|12061.4|12053.1|12052.2|715
1659715200000|2022-08-05 16:00:00|12061|12060.1|12065|12064.1|12065.1|12064.2|12055.2|12054.3|913
1659715500000|2022-08-05 16:05:00|12064.8|12063.9|12059|12057.5|12071.5|12070.6|12058.5|12057.4|1121
1659715800000|2022-08-05 16:10:00|12058.9|12057.4|12058.7|12057.8|12061.5|12060.6|12057|12055.8|847
1659716100000|2022-08-05 16:15:00|12059.1|12058.2|12057.8|12056.9|12060.8|12059.9|12055.4|12054.2|720
1659716400000|2022-08-05 16:20:00|12057.9|12057|12064.8|12063.9|12066.1|12065.2|12057.8|12056.9|675
1659716700000|2022-08-05 16:25:00|12064.7|12063.8|12065.9|12065|12069.1|12067.9|12063.9|12063|684
1659717000000|2022-08-05 16:30:00|12065.8|12064.9|12066.6|12065.7|12069|12068.1|12063.4|12062.5|676
1659717300000|2022-08-05 16:35:00|12066.7|12065.8|12067.5|12066.6|12070.8|12069.9|12066.3|12065.4|668
1659717600000|2022-08-05 16:40:00|12067.4|12066.5|12071.7|12070.8|12072.5|12071.6|12066.9|12066|641
1659717900000|2022-08-05 16:45:00|12071.8|12070.9|12078.4|12077.5|12080|12079.1|12070.5|12069.4|742
1659718200000|2022-08-05 16:50:00|12078.3|12077.4|12076.1|12075.2|12084.9|12084|12074.9|12074|959
1659718500000|2022-08-05 16:55:00|12076|12075.1|12078.5|12077|12081.3|12080.4|12074.6|12073.6|824
1659718800000|2022-08-05 17:00:00|12078.3|12076.8|12084.8|12083.9|12085|12084.1|12075.3|12074.2|716
1659719100000|2022-08-05 17:05:00|12084.9|12084|12082.9|12082|12088.3|12087.4|12082.3|12081.4|833
1659719400000|2022-08-05 17:10:00|12083.4|12081.9|12093.1|12092.2|12093.8|12092.9|12083.2|12081.9|882
1659719700000|2022-08-05 17:15:00|12093.2|12092.3|12089.5|12088.6|12095|12093.9|12089.5|12088.4|890
1659720000000|2022-08-05 17:20:00|12089.7|12088.8|12083.5|12082|12090.2|12089|12081.9|12080.8|850
1659720300000|2022-08-05 17:25:00|12084.2|12082.6|12080.6|12079.1|12085.5|12084.3|12078.1|12076.9|696
1659720600000|2022-08-05 17:30:00|12080.5|12079|12075.2|12073.7|12081.3|12080.1|12074.7|12073.5|674
1659720900000|2022-08-05 17:35:00|12075.6|12074.1|12078.5|12077.6|12079.4|12078.2|12074|12073|593
1659721200000|2022-08-05 17:40:00|12078.3|12077.4|12078.5|12077|12082.4|12081.3|12077.6|12076.7|563
1659721500000|2022-08-05 17:45:00|12078.3|12076.8|12079|12078.1|12081.9|12081|12077.7|12076.7|841
1659721800000|2022-08-05 17:50:00|12078.9|12078|12077|12076.1|12079.3|12078.4|12075.2|12074.3|638
1659722100000|2022-08-05 17:55:00|12076.9|12076|12074.1|12073.2|12077.9|12077|12073.2|12072.3|570
1659722400000|2022-08-05 18:00:00|12074.2|12073.3|12075.9|12075|12078.7|12077.6|12073.2|12072.3|564
1659722700000|2022-08-05 18:05:00|12075.8|12074.9|12069|12068.1|12075.8|12074.9|12068.6|12067.7|678
1659723000000|2022-08-05 18:10:00|12069.2|12068.3|12067.4|12066.5|12070.6|12069.2|12064.2|12063.2|608
1659723300000|2022-08-05 18:15:00|12067.6|12066.7|12071.7|12070.2|12073.1|12071.8|12066.3|12065.4|487
1659723600000|2022-08-05 18:20:00|12071.8|12070.3|12071.8|12070.3|12072.7|12071.7|12067.9|12067|648
1659723900000|2022-08-05 18:25:00|12071.7|12070.2|12073.4|12072.5|12074.2|12073.3|12070.5|12069.5|669
1659724200000|2022-08-05 18:30:00|12073.3|12072.4|12073.8|12072.9|12076.3|12075.4|12070.2|12069.2|608
1659724500000|2022-08-05 18:35:00|12073.7|12072.8|12072.5|12071.6|12074.1|12073|12071.4|12070.5|503
1659724800000|2022-08-05 18:40:00|12072.4|12071.5|12070.5|12069.6|12074.3|12073.3|12068.1|12066.9|542
1659725100000|2022-08-05 18:45:00|12070.4|12069.5|12069|12068.1|12071.6|12070.7|12068.4|12067.5|641
1659725400000|2022-08-05 18:50:00|12069.2|12068.3|12064.2|12063.3|12071.1|12070.1|12064.2|12063.3|563
1659725700000|2022-08-05 18:55:00|12064.3|12063.4|12064.6|12063.7|12066.7|12065.8|12062.4|12061.3|602
1659726000000|2022-08-05 19:00:00|12064.5|12063.6|12066.3|12065.4|12068.7|12067.5|12064.5|12063.6|742
1659726300000|2022-08-05 19:05:00|12066.2|12065.3|12067.2|12066.3|12068.4|12066.9|12061.6|12060.7|685
1659726600000|2022-08-05 19:10:00|12067.5|12066|12072.5|12071|12072.9|12071.6|12066.8|12065.5|830
1659726900000|2022-08-05 19:15:00|12072.1|12071.2|12067.8|12066.3|12072.6|12071.6|12066.8|12065.8|589
1659727200000|2022-08-05 19:20:00|12067.9|12067|12069.1|12068.2|12069.2|12068.2|12065.2|12063.7|678
1659727500000|2022-08-05 19:25:00|12069.2|12068.3|12067.1|12066.2|12069.4|12068.4|12066|12064.8|619
1659727800000|2022-08-05 19:30:00|12067.2|12066.3|12072.3|12070.8|12072.7|12071.2|12066.7|12065.5|553
1659728100000|2022-08-05 19:35:00|12072.2|12071.3|12074.7|12073.8|12075|12074.1|12067.7|12066.6|652
1659728400000|2022-08-05 19:40:00|12074.8|12073.9|12072.5|12071.6|12076.7|12075.5|12071|12069.5|519
1659728700000|2022-08-05 19:45:00|12072.6|12071.7|12073.8|12072.3|12077.4|12075.9|12072.4|12071.4|520
1659729000000|2022-08-05 19:50:00|12073.9|12072.4|12073.6|12072.1|12076.8|12075.7|12068.9|12067.9|760
1659729300000|2022-08-05 19:55:00|12073.7|12072.2|12069.9|12068.4|12074.5|12073.2|12069.4|12068.4|739
1659729600000|2022-08-05 20:00:00|12070|12068.5|12070.9|12069.4|12071.5|12070.1|12068.7|12066.7|401
1659729900000|2022-08-05 20:05:00|12070.8|12069.3|12069.3|12067.8|12071|12069.4|12069|12067.2|242
1659730200000|2022-08-05 20:10:00|12068.8|12067.9|12071.9|12070.4|12073.1|12071.1|12068.8|12067.5|301
1659730500000|2022-08-05 20:15:00|12071.8|12070.3|12075.5|12074|12076.1|12074.9|12071.5|12069.9|234
1659730800000|2022-08-05 20:20:00|12075.6|12074.1|12076.6|12075.1|12077.7|12076.2|12075.6|12073.8|212
1659731100000|2022-08-05 20:25:00|12076.5|12075|12074.1|12072.6|12078.5|12077|12073.6|12072|293
1659731400000|2022-08-05 20:30:00|12074|12072.5|12073|12071.5|12074.3|12073|12071.5|12070.1|322
1659731700000|2022-08-05 20:35:00|12073.6|12072.1|12072.6|12071.1|12075|12072.8|12071.3|12069.5|533
1659732000000|2022-08-05 20:40:00|12072.7|12071.2|12074.5|12072.2|12074.7|12072.8|12071.7|12069.7|345
1659732300000|2022-08-05 20:45:00|12074.4|12072.3|12076.6|12073.7|12077.6|12075.1|12072.7|12071.2|762
1659732600000|2022-08-05 20:50:00|12076.5|12073.6|12076.6|12072.3|12077.3|12074.1|12075|12070.7|544
1659732900000|2022-08-05 20:55:00|12076.8|12070.2|12073.4|12065.2|12080.6|12076.4|12071.9|12062.2|548
1659902400000|2022-08-07 20:00:00|12092.5|12078.8|12089.1|12075.4|12093.2|12078.8|12089.1|12075|19
1659902700000|2022-08-07 20:05:00|12093.1|12075.5|12089.1|12075.4|12093.1|12075.5|12089.1|12075.4|4
1659903000000|2022-08-07 20:10:00|12088.4|12072|12089.8|12073.7|12089.8|12073.7|12088.4|12072|2
1659903300000|2022-08-07 20:15:00|12088.4|12072|12082.8|12069.1|12091.4|12073.9|12082.5|12068.9|28
1659903600000|2022-08-07 20:20:00|12082.5|12069.3|12078|12059|12083.9|12070|12069.6|12054.4|54
1659903900000|2022-08-07 20:25:00|12079.3|12059.4|12077.9|12062.7|12079.3|12064.5|12076.4|12058.6|13
1659904200000|2022-08-07 20:30:00|12071|12063.1|12070.5|12064|12073.2|12064.5|12070.5|12061.2|11
1659904500000|2022-08-07 20:35:00|12070.7|12064.2|12072|12065.5|12074.3|12065.6|12070.7|12062.9|5
1659904800000|2022-08-07 20:40:00|12077.1|12056.3|12072|12065.5|12077.1|12065.5|12072|12056.3|8
1659905100000|2022-08-07 20:45:00|12076.3|12057.1|12074.6|12058.9|12076.3|12058.9|12074.6|12057.1|4
1659905400000|2022-08-07 20:50:00|12075.2|12058.3|12074.6|12058.9|12075.2|12065.5|12072|12058.3|6
1659905700000|2022-08-07 20:55:00|12075.2|12058.3|12075.6|12057.9|12080.3|12070.4|12072.1|12057.9|36
1659906000000|2022-08-07 21:00:00|12072.7|12066.2|12075.1|12065.7|12076.9|12067.3|12072.7|12061.1|14
1659906300000|2022-08-07 21:05:00|12075.5|12065.9|12074.3|12065.2|12078.3|12067.6|12074.3|12059.8|68
1659906600000|2022-08-07 21:10:00|12075.4|12065.4|12071.8|12066.1|12075.4|12067.7|12070.4|12065|77
1659906900000|2022-08-07 21:15:00|12072.1|12067|12071.8|12066.7|12075.9|12067.6|12070.8|12063.9|129
1659907200000|2022-08-07 21:20:00|12071.5|12066.3|12071.7|12065.5|12072.5|12068|12071.3|12064.9|102
1659907500000|2022-08-07 21:25:00|12071.6|12066.9|12070.8|12065.9|12076.3|12067.7|12070.7|12063.2|130
1659907800000|2022-08-07 21:30:00|12070.9|12065.3|12070.5|12065.9|12073.3|12066.7|12070.5|12063.1|119
1659908100000|2022-08-07 21:35:00|12070.6|12065.7|12071.9|12064.8|12072.8|12066.3|12070.5|12064|124
1659908400000|2022-08-07 21:40:00|12072.2|12064.7|12071.5|12065.4|12072.7|12066.7|12070.6|12063.8|89
1659908700000|2022-08-07 21:45:00|12071.8|12064.1|12070.7|12061.9|12073.5|12066.2|12069.3|12060.9|147
1659909000000|2022-08-07 21:50:00|12070.6|12061.7|12070.6|12064.4|12073.4|12065.1|12069.6|12061.2|132
1659909300000|2022-08-07 21:55:00|12072.2|12062.8|12070.6|12064.6|12072.2|12065.2|12069.8|12062.8|108
1659909600000|2022-08-07 22:00:00|12071.5|12063.8|12064.6|12060.2|12073|12066.2|12062|12057.4|718
1659909900000|2022-08-07 22:05:00|12064.8|12060.3|12063.3|12059.2|12068.8|12063.4|12062|12057.4|328
1659910200000|2022-08-07 22:10:00|12063.2|12059.8|12065.7|12062.6|12067.1|12063.3|12062.8|12058.5|667
1659910500000|2022-08-07 22:15:00|12065.8|12062.5|12062.3|12058.7|12067|12063.9|12059.7|12056.6|1116
1659910800000|2022-08-07 22:20:00|12062.4|12058.6|12062|12059|12065|12061.2|12061.4|12058.3|968
1659911100000|2022-08-07 22:25:00|12061.9|12058.9|12060.4|12057.2|12063|12059.9|12059.9|12056.9|612
1659911400000|2022-08-07 22:30:00|12060.5|12057.1|12063.4|12060.2|12066.3|12063.6|12060.4|12057.1|719
1659911700000|2022-08-07 22:35:00|12063.6|12059.9|12063.1|12060|12064.3|12061.8|12060|12057.3|920
1659912000000|2022-08-07 22:40:00|12063|12060.1|12059.4|12056.6|12063.8|12060.2|12059|12055.9|891
1659912300000|2022-08-07 22:45:00|12059.3|12056.3|12059.6|12057|12062.6|12059.7|12058.5|12055.5|670
1659912600000|2022-08-07 22:50:00|12059.5|12057.2|12059.2|12057|12063|12060.2|12058.8|12056|673
1659912900000|2022-08-07 22:55:00|12058.8|12057.3|12061.6|12058.8|12063|12060.6|12058.8|12056.4|741
1659913200000|2022-08-07 23:00:00|12061.5|12058.9|12060.3|12058.8|12062.4|12060.9|12059.3|12057.6|374
1659913500000|2022-08-07 23:05:00|12060.4|12058.9|12062.7|12061.2|12065.2|12063.5|12060.4|12058.9|359
1659913800000|2022-08-07 23:10:00|12062.6|12061.1|12063|12061.5|12064.1|12062.3|12062.4|12060.8|278
1659914100000|2022-08-07 23:15:00|12063.1|12061.6|12061.8|12060.3|12063.4|12062.2|12059.6|12058.3|312
1659914400000|2022-08-07 23:20:00|12061.5|12060.6|12059|12058.1|12062.3|12061.2|12058.8|12057.7|328
1659914700000|2022-08-07 23:25:00|12059.1|12058.2|12062.6|12061.1|12063.6|12062.4|12059.1|12058|314
1659915000000|2022-08-07 23:30:00|12062.5|12061|12061.1|12059.6|12062.9|12061.7|12060.2|12058.7|255
1659915300000|2022-08-07 23:35:00|12061.2|12059.7|12059.1|12057.6|12061.9|12060.6|12058.6|12057.4|211
1659915600000|2022-08-07 23:40:00|12059.2|12057.7|12061.4|12059.9|12062.8|12061.3|12058.6|12057.4|294
1659915900000|2022-08-07 23:45:00|12061.3|12059.8|12061.5|12060|12063.8|12062.5|12060.4|12058.9|310
1659916200000|2022-08-07 23:50:00|12061.6|12060.1|12061.8|12060.9|12064.2|12063.1|12061|12059.9|374
1659916500000|2022-08-07 23:55:00|12061.7|12060.8|12061.9|12060.4|12062.5|12061.3|12059.1|12058|364
1659916800000|2022-08-08 00:00:00|12062|12060.5|12059.4|12057.9|12066.1|12064.9|12054.8|12053.5|719
1659917100000|2022-08-08 00:05:00|12059.5|12058|12055.8|12054.9|12060.1|12058.8|12055.5|12054.3|607
1659917400000|2022-08-08 00:10:00|12055.9|12055|12053.7|12052.2|12057.9|12056.4|12050.9|12049.4|659
1659917700000|2022-08-08 00:15:00|12053.9|12052.4|12054.9|12053.4|12058|12056.5|12052.5|12051.1|788
1659918000000|2022-08-08 00:20:00|12054.8|12053.3|12055|12053.5|12056.5|12055.5|12053.6|12052.2|645
1659918300000|2022-08-08 00:25:00|12054.9|12053.4|12051.1|12050.2|12055|12053.5|12048.4|12047.5|546
1659918600000|2022-08-08 00:30:00|12051|12050.1|12049.7|12048.8|12052.6|12051.3|12048.6|12047.6|483
1659918900000|2022-08-08 00:35:00|12049.6|12048.7|12055.3|12054.4|12056.6|12055.5|12048.1|12047.2|547
1659919200000|2022-08-08 00:40:00|12055.4|12054.5|12057.3|12055.8|12059.2|12058|12055.3|12053.8|666
1659919500000|2022-08-08 00:45:00|12057|12056.1|12057.6|12056.1|12058.7|12057.7|12055.6|12053.8|564
1659919800000|2022-08-08 00:50:00|12057.5|12056|12059.4|12058.5|12059.8|12058.9|12054.6|12053.4|699
1659920100000|2022-08-08 00:55:00|12059.1|12058.2|12057|12056.1|12060.2|12059.3|12055.6|12054.4|407
1659920400000|2022-08-08 01:00:00|12056.9|12056|12059|12058.1|12064.6|12063.7|12055.9|12054.9|548
1659920700000|2022-08-08 01:05:00|12058.9|12058|12063|12062.1|12064.4|12063.1|12057.6|12056.4|452
1659921000000|2022-08-08 01:10:00|12063.2|12061.7|12062.4|12060.9|12064.1|12063.2|12061.3|12060.4|488
1659921300000|2022-08-08 01:15:00|12062.5|12061|12067.1|12066.2|12067.8|12066.9|12061.2|12059.9|493
1659921600000|2022-08-08 01:20:00|12067|12066.1|12065.9|12065|12067.8|12066.9|12065.2|12064.3|440
1659921900000|2022-08-08 01:25:00|12066.2|12064.7|12067|12066.1|12069.2|12068|12065.9|12064.6|288
1659922200000|2022-08-08 01:30:00|12067.1|12066.2|12069.9|12069|12070|12069.1|12066.8|12065.8|424
1659922500000|2022-08-08 01:35:00|12070|12069.1|12069.9|12069|12072.3|12071.1|12069|12067.8|323
1659922800000|2022-08-08 01:40:00|12070|12069.1|12072|12071.1|12073.1|12072.2|12069.7|12068.5|560
1659923100000|2022-08-08 01:45:00|12071.9|12071|12071.9|12071|12074.5|12073.6|12071.3|12070.4|351
1659923400000|2022-08-08 01:50:00|12071.8|12070.9|12070.5|12069.6|12072.9|12071.9|12070.4|12069.5|311
1659923700000|2022-08-08 01:55:00|12070.6|12069.7|12071.7|12070.8|12071.9|12071|12068.7|12067.8|351
1659924000000|2022-08-08 02:00:00|12071.8|12070.9|12066.2|12065.3|12071.8|12070.9|12065.8|12064.7|361
1659924300000|2022-08-08 02:05:00|12066.1|12065.2|12064.1|12062.6|12066.3|12065.4|12063.7|12062.6|316
1659924600000|2022-08-08 02:10:00|12064.3|12062.8|12066.6|12065.7|12066.7|12065.8|12063.4|12062.1|297
1659924900000|2022-08-08 02:15:00|12066.5|12065.6|12067|12066.1|12068.6|12067.7|12064.5|12063.4|467
1659925200000|2022-08-08 02:20:00|12066.9|12066|12072.2|12070.7|12072.4|12071.3|12066.5|12065.6|820
1659925500000|2022-08-08 02:25:00|12072|12071.1|12072.5|12071.6|12072.7|12071.8|12070.7|12069.8|392
1659925800000|2022-08-08 02:30:00|12072.4|12071.5|12071.9|12071|12072.5|12071.6|12069.8|12068.9|574
1659926100000|2022-08-08 02:35:00|12071.8|12070.9|12071.7|12070.8|12073.1|12072.2|12070.9|12070|349
1659926400000|2022-08-08 02:40:00|12071.8|12070.9|12071.6|12070.7|12072.1|12071.2|12069.1|12068.2|362
1659926700000|2022-08-08 02:45:00|12071.7|12070.8|12075.4|12073.9|12076.5|12075|12070.7|12069.8|609
1659927000000|2022-08-08 02:50:00|12075.3|12073.8|12076.7|12075.2|12078.5|12077.3|12075.1|12073.6|494
1659927300000|2022-08-08 02:55:00|12076.6|12075.1|12075.1|12074.2|12078.1|12077|12074.4|12073.5|466
1659927600000|2022-08-08 03:00:00|12075|12074.1|12071.7|12070.8|12076.3|12075.4|12070.5|12069.6|492
1659927900000|2022-08-08 03:05:00|12071.8|12070.9|12071.8|12070.9|12072.4|12071.5|12070.7|12069.8|275
1659928200000|2022-08-08 03:10:00|12071.9|12071|12070.9|12070|12072.2|12071|12070.3|12069.4|353
1659928500000|2022-08-08 03:15:00|12071|12070.1|12075|12074.1|12075.7|12074.8|12070.7|12069.4|356
1659928800000|2022-08-08 03:20:00|12075.1|12074.2|12072.9|12072|12075.8|12074.9|12072.5|12071.6|410
1659929100000|2022-08-08 03:25:00|12072.8|12071.9|12074.2|12073.3|12074.4|12073.4|12072.3|12071.4|287
1659929400000|2022-08-08 03:30:00|12074.3|12073.4|12078.9|12078|12079.6|12078.7|12072.7|12071.8|470
1659929700000|2022-08-08 03:35:00|12078.8|12077.9|12078.7|12077.8|12079|12078.1|12076.8|12075.9|418
1659930000000|2022-08-08 03:40:00|12078.6|12077.7|12078|12077.1|12079.5|12078.6|12076.7|12075.8|428
1659930300000|2022-08-08 03:45:00|12078.2|12077.3|12076.9|12076|12078.2|12077.3|12075.1|12074|313
1659930600000|2022-08-08 03:50:00|12077|12076.1|12077.3|12076.4|12077.6|12076.6|12075.9|12075|257
1659930900000|2022-08-08 03:55:00|12077.4|12076.5|12080|12078.5|12080.9|12080|12075.7|12074.8|249
1659931200000|2022-08-08 04:00:00|12079.7|12078.8|12075.6|12074.7|12079.7|12078.8|12075.6|12074.7|318
1659931500000|2022-08-08 04:05:00|12075.7|12074.8|12072.6|12071.7|12076.1|12075.2|12072.5|12071.6|191
1659931800000|2022-08-08 04:10:00|12072.7|12071.8|12073.7|12072.8|12074.6|12073.7|12071.7|12070.8|271
1659932100000|2022-08-08 04:15:00|12073.8|12072.9|12077|12075.5|12077.2|12076.3|12073.8|12072.9|200
1659932400000|2022-08-08 04:20:00|12077.1|12075.6|12074.9|12074|12077.2|12076.2|12074.6|12073.7|197
1659932700000|2022-08-08 04:25:00|12074.8|12073.9|12073.8|12072.9|12075.1|12074.2|12073.7|12072.5|150
1659933000000|2022-08-08 04:30:00|12073.7|12072.8|12073.3|12072.4|12074|12073.1|12072.7|12071.8|124
1659933300000|2022-08-08 04:35:00|12073.2|12072.3|12073.1|12072.2|12074|12073.1|12072.6|12071.7|125
1659933600000|2022-08-08 04:40:00|12073.6|12072.7|12073.6|12072.7|12074|12073.1|12073.1|12072.2|177
1659933900000|2022-08-08 04:45:00|12073.7|12072.8|12073.9|12073|12074.2|12073.3|12072.5|12071.6|147
1659934200000|2022-08-08 04:50:00|12073.8|12072.9|12075.9|12075|12076|12075.1|12073.5|12072.6|164
1659934500000|2022-08-08 04:55:00|12076|12075.1|12077.1|12076.2|12077.2|12076.3|12074.7|12073.6|212
1659934800000|2022-08-08 05:00:00|12077.2|12076.3|12075.9|12075|12077.3|12076.4|12075.7|12074.8|248
1659935100000|2022-08-08 05:05:00|12076|12075.1|12075.7|12074.8|12076|12075.1|12074.4|12073.5|191
1659935400000|2022-08-08 05:10:00|12075.9|12075|12076.3|12075.4|12080.6|12079.7|12075.7|12074.8|289
1659935700000|2022-08-08 05:15:00|12076.4|12075.5|12077.8|12076.9|12078.6|12077.7|12076.3|12075.4|191
1659936000000|2022-08-08 05:20:00|12077.7|12076.8|12076.4|12075.5|12080.4|12079.5|12076.4|12075.5|258
1659936300000|2022-08-08 05:25:00|12076.5|12075.6|12075.7|12074.8|12076.5|12075.6|12073.9|12073|321
1659936600000|2022-08-08 05:30:00|12075.8|12074.9|12074.4|12073.5|12076.2|12075.3|12073.4|12072.5|413
1659936900000|2022-08-08 05:35:00|12074.5|12073.6|12076.8|12075.9|12078.4|12077.3|12072.4|12071.5|313
1659937200000|2022-08-08 05:40:00|12076.7|12075.8|12076.9|12076|12077.9|12077|12075.1|12074.2|333
1659937500000|2022-08-08 05:45:00|12076.8|12075.9|12077.4|12076.5|12079.1|12078.2|12076|12075.1|267
1659937800000|2022-08-08 05:50:00|12077.2|12076.3|12082.8|12081.9|12082.8|12081.9|12074.9|12074|498
1659938100000|2022-08-08 05:55:00|12082.7|12081.8|12077|12075.5|12083.7|12082.8|12076.4|12075.2|359
1659938400000|2022-08-08 06:00:00|12077.1|12075.6|12083.9|12083|12084.7|12083.8|12077.1|12075.6|706
1659938700000|2022-08-08 06:05:00|12084|12083.1|12078.8|12077.9|12085|12084.1|12078.4|12077.5|604
1659939000000|2022-08-08 06:10:00|12078.7|12077.8|12070.6|12069.7|12078.9|12078|12069.6|12068.4|450
1659939300000|2022-08-08 06:15:00|12070.7|12069.8|12077.4|12076.5|12078.1|12077.1|12070.7|12069.4|601
1659939600000|2022-08-08 06:20:00|12077.5|12076.6|12084.8|12083.9|12085.8|12084.9|12077.1|12076.2|586
1659939900000|2022-08-08 06:25:00|12084.7|12083.8|12077.6|12076.7|12086.1|12085.2|12075.6|12074.7|597
1659940200000|2022-08-08 06:30:00|12077.5|12076.6|12080.7|12079.8|12081.7|12080.8|12075.6|12074.7|739
1659940500000|2022-08-08 06:35:00|12080.4|12079.5|12079.5|12078.6|12080.9|12080|12077.6|12076.5|624
1659940800000|2022-08-08 06:40:00|12079.6|12078.7|12081.5|12080.6|12081.9|12080.8|12074.6|12073.7|828
1659941100000|2022-08-08 06:45:00|12081.8|12080.9|12075.7|12074.8|12082.2|12081.1|12069.4|12068.5|621
1659941400000|2022-08-08 06:50:00|12076.3|12075.4|12078.4|12077.5|12080.9|12080|12074.8|12073.9|641
1659941700000|2022-08-08 06:55:00|12078.5|12077.6|12083.5|12082.6|12083.7|12082.8|12077.9|12077|827
1659942000000|2022-08-08 07:00:00|12083.4|12082.5|12090.7|12089.8|12091.9|12091|12079.4|12078.5|1003
1659942300000|2022-08-08 07:05:00|12090.6|12089.7|12098.3|12097.4|12102.3|12101.4|12090.5|12089.6|988
1659942600000|2022-08-08 07:10:00|12098.2|12097.3|12104.3|12103.4|12108.1|12107|12098.2|12097.3|896
1659942900000|2022-08-08 07:15:00|12104.4|12103.5|12104.6|12103.7|12109.6|12108.7|12102.9|12102|711
1659943200000|2022-08-08 07:20:00|12104.4|12103.5|12103|12102.1|12107.4|12106.5|12099.4|12098.5|716
1659943500000|2022-08-08 07:25:00|12102.9|12102|12107.2|12106.3|12108.1|12106.9|12101.6|12100.7|886
1659943800000|2022-08-08 07:30:00|12107.4|12106.5|12111.8|12110.9|12114.8|12113.9|12103.8|12102.9|802
1659944100000|2022-08-08 07:35:00|12111.9|12111|12109.5|12108.6|12112.1|12111.2|12107.4|12106.5|703
1659944400000|2022-08-08 07:40:00|12109.4|12108.5|12114.5|12113.6|12115|12114.1|12107.5|12106.6|656
1659944700000|2022-08-08 07:45:00|12114.4|12113.5|12119.8|12118.9|12120.5|12119.6|12112.6|12111.7|666
1659945000000|2022-08-08 07:50:00|12119.7|12118.8|12121.6|12120.7|12123.6|12122.7|12117.6|12116.7|678
1659945300000|2022-08-08 07:55:00|12121.5|12120.6|12117.7|12116.8|12121.9|12121|12114.5|12113.6|730
1659945600000|2022-08-08 08:00:00|12117.6|12116.7|12106.1|12105.2|12117.6|12116.7|12104.2|12103.3|946
1659945900000|2022-08-08 08:05:00|12106.2|12105.3|12109.6|12108.7|12110.8|12109.9|12105.4|12104.5|689
1659946200000|2022-08-08 08:10:00|12109.7|12108.8|12100.3|12099.4|12109.9|12109|12100.1|12099.2|601
1659946500000|2022-08-08 08:15:00|12100.2|12099.3|12095.1|12094.2|12101|12099.9|12093.4|12092.5|866
1659946800000|2022-08-08 08:20:00|12095.2|12094.3|12089.9|12089|12098.3|12097.4|12089.9|12089|692
1659947100000|2022-08-08 08:25:00|12090.1|12089.2|12089.4|12088.5|12092.3|12091.4|12087.7|12086.7|714
1659947400000|2022-08-08 08:30:00|12089.6|12088.7|12084.7|12083.8|12092.3|12091.4|12084.6|12083.7|483
1659947700000|2022-08-08 08:35:00|12085.1|12084.2|12079.7|12078.8|12085.5|12084.6|12077.7|12076.8|637
1659948000000|2022-08-08 08:40:00|12079.8|12078.9|12083|12082.1|12084.7|12083.8|12079.7|12078.8|622
1659948300000|2022-08-08 08:45:00|12083.1|12082.2|12077.7|12076.8|12085.1|12084.2|12077.4|12076.5|584
1659948600000|2022-08-08 08:50:00|12077.8|12076.9|12077.6|12076.7|12078.6|12077.7|12074.5|12073.6|611
1659948900000|2022-08-08 08:55:00|12077.5|12076.6|12086|12085.1|12087|12086.1|12077.4|12076.3|633
1659949200000|2022-08-08 09:00:00|12085.9|12085|12081.2|12080.3|12086.5|12085.6|12080.8|12079.9|610
1659949500000|2022-08-08 09:05:00|12081.1|12080.2|12083.6|12082.7|12084.9|12084|12081|12080.1|519
1659949800000|2022-08-08 09:10:00|12083.7|12082.8|12086.7|12085.8|12087.8|12085.8|12081.5|12080.6|530
1659950100000|2022-08-08 09:15:00|12086.6|12085.7|12084.6|12083.1|12088.1|12087|12080.1|12079.2|676
1659950400000|2022-08-08 09:20:00|12084.3|12083.4|12080.9|12080|12084.7|12083.6|12080.3|12079.4|538
1659950700000|2022-08-08 09:25:00|12081|12080.1|12082.2|12081.3|12083|12082.1|12079.8|12078.9|502
1659951000000|2022-08-08 09:30:00|12082.3|12081.4|12077.7|12076.2|12082.9|12082|12077.3|12076.2|521
1659951300000|2022-08-08 09:35:00|12077.5|12076.6|12075.4|12074.5|12077.6|12076.7|12074.2|12073|623
1659951600000|2022-08-08 09:40:00|12075.3|12074.4|12075.5|12074.6|12076.5|12075.6|12073.6|12072.7|505
1659951900000|2022-08-08 09:45:00|12075.7|12074.8|12074.9|12074|12077|12076|12072.1|12071.2|503
1659952200000|2022-08-08 09:50:00|12075|12074.1|12082.7|12081.8|12083.4|12082.5|12074.7|12073.8|528
1659952500000|2022-08-08 09:55:00|12082.8|12081.9|12088.5|12087.6|12088.6|12087.7|12082.1|12081.2|629
1659952800000|2022-08-08 10:00:00|12088.4|12087.5|12084.2|12083.3|12089.1|12088.2|12083|12082.1|601
1659953100000|2022-08-08 10:05:00|12083.8|12082.9|12090.3|12089.4|12090.5|12089.6|12083.7|12082.8|637
1659953400000|2022-08-08 10:10:00|12090.4|12089.5|12093.3|12092.4|12093.6|12092.7|12089.1|12088.2|506
1659953700000|2022-08-08 10:15:00|12093.2|12092.3|12086.9|12086|12094.1|12093.2|12084.5|12083.6|505
1659954000000|2022-08-08 10:20:00|12086.8|12085.9|12079.6|12078.7|12087.5|12086.6|12078.1|12077.2|610
1659954300000|2022-08-08 10:25:00|12079.5|12078.6|12080.2|12079.3|12081.7|12080.8|12078|12077|651
1659954600000|2022-08-08 10:30:00|12080.1|12079.2|12083.8|12082.9|12085.2|12084.1|12078.4|12077.5|674
1659954900000|2022-08-08 10:35:00|12083.9|12083|12089.8|12088.9|12090.3|12089.4|12082.7|12081.8|621
1659955200000|2022-08-08 10:40:00|12089.9|12089|12095.7|12094.8|12095.7|12094.8|12088.9|12088|615
1659955500000|2022-08-08 10:45:00|12095.8|12094.9|12096.6|12095.7|12098.7|12097.8|12094.8|12093.8|519
1659955800000|2022-08-08 10:50:00|12096.5|12095.6|12097.5|12096.6|12099.3|12098.4|12094.9|12094|516
1659956100000|2022-08-08 10:55:00|12097.3|12096.4|12105.3|12104.4|12106.4|12105.5|12097.3|12096.4|644
1659956400000|2022-08-08 11:00:00|12105.4|12104.5|12109.1|12108.2|12110.4|12109.5|12105|12104.1|716
1659956700000|2022-08-08 11:05:00|12109|12108.1|12105.5|12104.6|12111|12110.1|12104.5|12103.6|693
1659957000000|2022-08-08 11:10:00|12105.6|12104.7|12103.9|12103|12105.8|12104.9|12101.9|12101|546
1659957300000|2022-08-08 11:15:00|12103.8|12102.9|12103.9|12103|12104.7|12103.5|12100.4|12099.4|492
1659957600000|2022-08-08 11:20:00|12104|12103.1|12099.3|12098.4|12104.6|12103.7|12098.5|12097.5|582
1659957900000|2022-08-08 11:25:00|12099.4|12098.5|12098.5|12097.6|12102.3|12101.1|12097.8|12096.9|743
1659958200000|2022-08-08 11:30:00|12098.7|12097.8|12100.2|12099.3|12101.2|12100.3|12097.6|12096.7|607
1659958500000|2022-08-08 11:35:00|12100.3|12099.4|12095.2|12094.3|12100.5|12099.6|12092.5|12091.6|656
1659958800000|2022-08-08 11:40:00|12095.3|12094.4|12100.6|12099.7|12101|12100.1|12095.3|12094.4|693
1659959100000|2022-08-08 11:45:00|12100.7|12099.8|12105|12104.1|12105.3|12104.4|12100.3|12099.4|474
1659959400000|2022-08-08 11:50:00|12105.1|12104.2|12111|12110.1|12112.3|12111.4|12105.1|12104.2|649
1659959700000|2022-08-08 11:55:00|12110.9|12110|12117.3|12116.4|12117.9|12117|12110.7|12109.5|739
1659960000000|2022-08-08 12:00:00|12117.4|12116.5|12119|12118.1|12120.1|12119.2|12114.9|12114|716
1659960300000|2022-08-08 12:05:00|12119.2|12118.3|12115.1|12114.2|12122|12121.1|12114.1|12113.2|654
1659960600000|2022-08-08 12:10:00|12115|12114.1|12117.4|12116.5|12120.8|12119.9|12114.7|12113.8|658
1659960900000|2022-08-08 12:15:00|12117.5|12116.6|12109|12108.1|12117.7|12116.8|12108.9|12108|609
1659961200000|2022-08-08 12:20:00|12109.2|12108.3|12107.5|12106.6|12114.5|12113.6|12107.5|12106.6|803
1659961500000|2022-08-08 12:25:00|12107.6|12106.7|12109.2|12108.3|12111.4|12110.5|12106.3|12105.4|684
1659961800000|2022-08-08 12:30:00|12108.8|12107.9|12107.7|12106.8|12110.4|12109.5|12104.7|12103.8|802
1659962100000|2022-08-08 12:35:00|12107.6|12106.7|12111.2|12110.3|12111.8|12110.9|12106.7|12105.8|641
1659962400000|2022-08-08 12:40:00|12112.2|12111.3|12113.9|12113|12116.2|12115.3|12111.2|12110.3|632
1659962700000|2022-08-08 12:45:00|12113.8|12112.9|12119.4|12118.5|12121.2|12120.3|12113.6|12112.7|688
1659963000000|2022-08-08 12:50:00|12119.3|12118.4|12117.1|12116.2|12121.5|12120.6|12114.5|12113.6|753
1659963300000|2022-08-08 12:55:00|12116.5|12115.6|12121.4|12120.5|12122.5|12121.6|12116.5|12115.6|729
1659963600000|2022-08-08 13:00:00|12121.6|12120.7|12111|12110.1|12124.6|12123.7|12110.1|12109.1|996
1659963900000|2022-08-08 13:05:00|12110.8|12109.9|12109|12108.1|12112.7|12111.8|12105.7|12104.8|846
1659964200000|2022-08-08 13:10:00|12108.9|12108|12106.6|12105.7|12109.8|12108.9|12106.2|12105.3|698
1659964500000|2022-08-08 13:15:00|12107|12106.1|12110.3|12109.4|12110.7|12109.8|12106.4|12105.5|669
1659964800000|2022-08-08 13:20:00|12110.6|12109.7|12114.7|12113.8|12115|12114.1|12110.2|12109.2|752
1659965100000|2022-08-08 13:25:00|12114.5|12113.6|12116.5|12115.6|12117.4|12116.5|12113.7|12112.8|563
1659965400000|2022-08-08 13:30:00|12116.6|12115.7|12115.3|12114.4|12121.2|12120.3|12115.3|12114.4|956
1659965700000|2022-08-08 13:35:00|12115.2|12114.3|12116.3|12115.4|12118.6|12117.7|12112.2|12111.3|857
1659966000000|2022-08-08 13:40:00|12116.5|12115.6|12129.4|12128.5|12130.8|12129.6|12114.1|12113.2|1031
1659966300000|2022-08-08 13:45:00|12129.3|12128.4|12132.2|12131.3|12136.3|12135.4|12128.2|12127|997
1659966600000|2022-08-08 13:50:00|12132.3|12131.4|12133.4|12132.5|12136.5|12135.6|12131.6|12130.7|956
1659966900000|2022-08-08 13:55:00|12133.5|12132.6|12123.5|12122.6|12133.9|12133|12123.2|12122.1|1012
1659967200000|2022-08-08 14:00:00|12123.9|12123|12123|12122.1|12127.5|12126.6|12119.2|12118.3|1078
1659967500000|2022-08-08 14:05:00|12123.1|12122.2|12120.4|12119.5|12126.8|12125.9|12116.4|12115.5|944
1659967800000|2022-08-08 14:10:00|12120.5|12119.6|12124.9|12124|12125.5|12124.6|12116.8|12115.9|821
1659968100000|2022-08-08 14:15:00|12125.1|12124.2|12131.4|12130.5|12133.6|12132.7|12124.7|12123.8|912
1659968400000|2022-08-08 14:20:00|12131.6|12130.7|12135.3|12134.4|12135.4|12134.5|12128.6|12127.7|946
1659968700000|2022-08-08 14:25:00|12134.7|12133.8|12127.8|12126.9|12138.4|12137.5|12127.3|12126.4|1110
1659969000000|2022-08-08 14:30:00|12128.1|12127.2|12121.3|12120.4|12128.2|12127.3|12118.9|12117.7|765
1659969300000|2022-08-08 14:35:00|12121.2|12120.3|12123.4|12122.5|12126.1|12125.2|12120.4|12119.5|897
1659969600000|2022-08-08 14:40:00|12123.3|12122.4|12121.1|12119.6|12124.9|12123.7|12118.5|12117.1|631
1659969900000|2022-08-08 14:45:00|12120.9|12119.4|12120.9|12119.4|12123.1|12121.8|12118.9|12117.7|703
1659970200000|2022-08-08 14:50:00|12120.8|12119.3|12117.4|12115.9|12122.5|12121.1|12115.5|12114.2|889
1659970500000|2022-08-08 14:55:00|12117.3|12115.8|12120.6|12119.1|12121|12119.5|12115.8|12114.3|909
1659970800000|2022-08-08 15:00:00|12120.3|12119.4|12119.7|12118.2|12122.7|12120.9|12118.4|12117.4|862
1659971100000|2022-08-08 15:05:00|12119.6|12118.7|12113.9|12112.4|12121.7|12119.9|12113.6|12111.9|727
1659971400000|2022-08-08 15:10:00|12113.8|12112.3|12113.6|12112.1|12115.5|12113.7|12112.5|12110.8|510
1659971700000|2022-08-08 15:15:00|12113.7|12112.2|12107.3|12106.4|12114.4|12112.7|12105.7|12104.5|459
1659972000000|2022-08-08 15:20:00|12107.4|12106.5|12118.6|12117.1|12121.8|12120.3|12107.3|12106|692
1659972300000|2022-08-08 15:25:00|12118.7|12117.2|12113.4|12112.5|12119.1|12117.8|12113.4|12112|578
1659972600000|2022-08-08 15:30:00|12113.5|12112.6|12113.5|12112.6|12115.9|12114.6|12112.8|12111.2|609
1659972900000|2022-08-08 15:35:00|12113.4|12112.5|12105.7|12104.2|12113.4|12112.5|12104.5|12103.2|492
1659973200000|2022-08-08 15:40:00|12105.6|12104.1|12099.7|12098.2|12106.1|12104.7|12099.4|12098.1|519
1659973500000|2022-08-08 15:45:00|12099.6|12098.1|12093.4|12091.9|12099.7|12098.2|12093.1|12091.7|632
1659973800000|2022-08-08 15:50:00|12093.5|12092|12096|12094.5|12099|12097.3|12093.5|12092|402
1659974100000|2022-08-08 15:55:00|12095.9|12094.4|12096.5|12095.6|12099.5|12098|12095.3|12093.6|544
1659974400000|2022-08-08 16:00:00|12096.4|12095.5|12096.6|12095.1|12099.9|12098.4|12095.9|12094.4|444
1659974700000|2022-08-08 16:05:00|12096.5|12095|12091.6|12090.1|12099|12097.3|12091.6|12090.1|493
1659975000000|2022-08-08 16:10:00|12091.7|12090.2|12090.9|12089.4|12094|12092.8|12090.1|12088.8|553
1659975300000|2022-08-08 16:15:00|12090.8|12089.3|12085.4|12083.9|12106.5|12095.5|12085.1|12081.8|661
1659975600000|2022-08-08 16:20:00|12085.3|12083.8|12085.7|12084.2|12088|12086.8|12082.6|12081.4|644
1659975900000|2022-08-08 16:25:00|12085.6|12084.1|12083.6|12082.1|12088.1|12086.9|12081.8|12080.6|670
1659976200000|2022-08-08 16:30:00|12083.7|12082.2|12086.8|12085.3|12087.8|12086|12082.3|12080.9|869
1659976500000|2022-08-08 16:35:00|12086.9|12085.4|12082.4|12080.9|12087.3|12086.1|12080.7|12079.1|788
1659976800000|2022-08-08 16:40:00|12082.2|12080.7|12080.5|12079|12084.2|12082.9|12080.2|12078.5|815
1659977100000|2022-08-08 16:45:00|12080.4|12078.9|12079.4|12078.5|12081.3|12080.4|12078|12076.6|573
1659977400000|2022-08-08 16:50:00|12079.7|12078.8|12082|12081.1|12082.3|12081.3|12079.3|12078.4|628
1659977700000|2022-08-08 16:55:00|12081.9|12081|12077.6|12076.7|12082.6|12081.7|12076.6|12075.6|616
1659978000000|2022-08-08 17:00:00|12077.5|12076.6|12077|12076.1|12077.9|12077|12075.7|12074.7|512
1659978300000|2022-08-08 17:05:00|12076.9|12076|12084.5|12083.6|12085|12083.8|12076.8|12075.6|682
1659978600000|2022-08-08 17:10:00|12084.6|12083.7|12082.6|12081.7|12084.7|12083.8|12081.6|12080.7|643
1659978900000|2022-08-08 17:15:00|12082.7|12081.8|12084.1|12083.2|12084.6|12083.7|12082.5|12081.5|472
1659979200000|2022-08-08 17:20:00|12083.9|12083|12082.9|12082|12084.5|12083.6|12079.1|12078.2|570
1659979500000|2022-08-08 17:25:00|12083|12082.1|12081.2|12080.3|12083.6|12082.7|12080|12079.1|521
1659979800000|2022-08-08 17:30:00|12081.3|12080.4|12084.3|12083.4|12085.5|12084.6|12080.5|12079.6|755
1659980100000|2022-08-08 17:35:00|12084.2|12083.3|12081.5|12080.6|12084.6|12083.7|12081.3|12080.2|456
1659980400000|2022-08-08 17:40:00|12081.6|12080.7|12084.3|12083.4|12084.3|12083.4|12079.4|12078.5|471
1659980700000|2022-08-08 17:45:00|12083.9|12083|12083.7|12082.8|12085.6|12084.7|12082.7|12081.8|413
1659981000000|2022-08-08 17:50:00|12083.6|12082.7|12083.4|12082.5|12083.7|12082.8|12079.6|12078.7|527
1659981300000|2022-08-08 17:55:00|12083.3|12082.4|12089.8|12088.9|12092.8|12091.9|12083.3|12082.3|692
1659981600000|2022-08-08 18:00:00|12090|12088.5|12082.4|12080.9|12094.1|12093|12082.3|12080.9|909
1659981900000|2022-08-08 18:05:00|12081.9|12080.4|12084.9|12083.4|12085.5|12084|12078.7|12077.4|761
1659982200000|2022-08-08 18:10:00|12085|12083.5|12079.9|12078.4|12085.1|12083.8|12079.1|12078|627
1659982500000|2022-08-08 18:15:00|12079.8|12078.3|12078.1|12077.2|12080.1|12079.2|12075.7|12074.8|719
1659982800000|2022-08-08 18:20:00|12077.9|12077|12078.5|12077.6|12080.2|12079|12076.3|12075.2|726
1659983100000|2022-08-08 18:25:00|12078.4|12077.5|12080.5|12079.6|12081.5|12080.6|12076.8|12075.9|632
1659983400000|2022-08-08 18:30:00|12080.2|12079.3|12082.5|12081.6|12083.1|12081.9|12078.7|12077.8|644
1659983700000|2022-08-08 18:35:00|12082.4|12081.5|12080.5|12079.6|12083.6|12082.7|12079.9|12078.6|477
1659984000000|2022-08-08 18:40:00|12080.6|12079.7|12077.1|12076.2|12081.8|12080.9|12077|12075.9|517
1659984300000|2022-08-08 18:45:00|12077.2|12076.3|12072.3|12071.4|12077.8|12076.7|12072.1|12071.2|453
1659984600000|2022-08-08 18:50:00|12072.5|12071.6|12071.8|12070.9|12072.5|12071.6|12069.1|12068.2|623
1659984900000|2022-08-08 18:55:00|12071.7|12070.8|12071.7|12070.8|12076|12075.1|12070.4|12069.5|634
1659985200000|2022-08-08 19:00:00|12071.8|12070.9|12075.1|12073.6|12077.1|12076.2|12071.7|12070.7|608
1659985500000|2022-08-08 19:05:00|12074.8|12073.9|12076.8|12075.3|12077|12075.5|12073.7|12072.5|450
1659985800000|2022-08-08 19:10:00|12076.9|12075.4|12075.9|12075|12077.3|12076.3|12074.3|12073.1|489
1659986100000|2022-08-08 19:15:00|12075.7|12074.8|12074.9|12074|12075.9|12075|12072.4|12071.5|662
1659986400000|2022-08-08 19:20:00|12074.8|12073.9|12075.4|12074.5|12078|12077.1|12074.3|12073.1|600
1659986700000|2022-08-08 19:25:00|12075.3|12074.4|12077.2|12075.7|12078.4|12077.2|12075|12073.7|453
1659987000000|2022-08-08 19:30:00|12077.1|12075.6|12076.8|12075.9|12077.2|12076|12074.2|12072.8|586
1659987300000|2022-08-08 19:35:00|12076.7|12075.8|12078.1|12076.6|12079.3|12078.3|12076|12074.9|509
1659987600000|2022-08-08 19:40:00|12077.7|12076.8|12078|12077.1|12079.7|12078.5|12075.9|12074.7|323
1659987900000|2022-08-08 19:45:00|12078.1|12077.2|12076.8|12075.9|12078.4|12077.2|12074.6|12073.5|355
1659988200000|2022-08-08 19:50:00|12076.9|12076|12074.9|12074|12078.3|12077|12073.1|12071.9|643
1659988500000|2022-08-08 19:55:00|12075.4|12074.5|12080.3|12079.4|12081.2|12080|12074.7|12073.6|539
1659988800000|2022-08-08 20:00:00|12080.4|12079.5|12077.9|12076.4|12082|12080.9|12077.3|12075.7|448
1659989100000|2022-08-08 20:05:00|12077.7|12076.2|12080|12078.5|12080|12078.9|12076.6|12075.3|304
1659989400000|2022-08-08 20:10:00|12080.1|12078.6|12081.1|12080.2|12082.3|12081|12078.7|12077.5|263
1659989700000|2022-08-08 20:15:00|12081|12080.1|12080.9|12080|12082|12080.8|12079.5|12078.3|237
1659990000000|2022-08-08 20:20:00|12080.8|12079.9|12078.9|12077.4|12081.2|12079.9|12078|12077.1|161
1659990300000|2022-08-08 20:25:00|12078.8|12077.3|12078.7|12077.8|12080.4|12079|12078.4|12077.2|216
1659990600000|2022-08-08 20:30:00|12078.6|12077.7|12078.1|12076.6|12079.1|12077.8|12076.9|12075.5|234
1659990900000|2022-08-08 20:35:00|12078.2|12076.7|12081.1|12080.2|12081.5|12080.2|12078.2|12076.7|296
1659991200000|2022-08-08 20:40:00|12080.9|12080|12081.4|12079.9|12082.5|12081.1|12080.3|12079.1|245
1659991500000|2022-08-08 20:45:00|12081.6|12080.1|12079.1|12078.2|12082|12080.5|12078|12076.7|295
1659991800000|2022-08-08 20:50:00|12079.7|12078.1|12082.4|12080.9|12083.2|12081.1|12079.5|12078|201
1659992100000|2022-08-08 20:55:00|12082.3|12080|12087.4|12076.4|12088.7|12081.4|12081.1|12073.1|691
1659992400000|2022-08-08 21:00:00|12087.7|12076.7|12098.1|12087.1|12099.3|12088.3|12087.7|12076.7|114
1659992700000|2022-08-08 21:05:00|12098.2|12087.2|12093.7|12082.7|12098.7|12087.7|12088.7|12077.7|79
1659993000000|2022-08-08 21:10:00|12095.2|12084.2|12094.2|12083.2|12096.9|12085.9|12089.7|12078.7|183
1659993300000|2022-08-08 21:15:00|12093.8|12082.8|12094.9|12083.9|12098.9|12087.9|12087.9|12076.9|971
1659993600000|2022-08-08 21:20:00|12095.3|12084.3|12086.1|12080.4|12101.1|12090.1|12086.1|12078.1|1287
1659993900000|2022-08-08 21:25:00|12086.6|12080.6|12086.7|12078.6|12089.9|12081.1|12085.3|12077.3|421
1659994200000|2022-08-08 21:30:00|12087.7|12077.9|12085.5|12078.7|12088.4|12079.7|12085.3|12076.7|1506
1659994500000|2022-08-08 21:35:00|12085.3|12078.8|12085.3|12078.4|12088.8|12079.2|12080.9|12074.1|1489
1659994800000|2022-08-08 21:40:00|12085.1|12078.2|12085.1|12075.1|12087.7|12078.6|12083.2|12072.4|691
1659995100000|2022-08-08 21:45:00|12084.3|12076.3|12084|12076.1|12085.4|12078.4|12080.7|12074.1|911
1659995400000|2022-08-08 21:50:00|12084.2|12076.2|12081.5|12074.7|12085.8|12078.4|12081|12072.9|1229
1659995700000|2022-08-08 21:55:00|12081.8|12075.6|12082.8|12074.8|12085.3|12077.2|12081.3|12070.7|1406
1659996000000|2022-08-08 22:00:00|12082.5|12076.8|12083.9|12080.9|12085.8|12081.1|12081.7|12073.5|1305
1659996300000|2022-08-08 22:05:00|12084.6|12080.1|12084.4|12081.1|12085.9|12082.4|12082.8|12079|940
1659996600000|2022-08-08 22:10:00|12084|12081.3|12084.2|12081|12085.2|12081.5|12081.6|12077.9|313
1659996900000|2022-08-08 22:15:00|12084.5|12080.9|12083.8|12081.5|12085.6|12082.6|12083.7|12080.9|852
1659997200000|2022-08-08 22:20:00|12083.9|12081.4|12084.6|12082.4|12085.1|12082.9|12081.7|12079.2|565
1659997500000|2022-08-08 22:25:00|12084.7|12082.3|12082.9|12080.8|12084.7|12082.3|12081.3|12079.1|482
1659997800000|2022-08-08 22:30:00|12082.5|12081|12082.1|12079.7|12083.7|12081.4|12081.5|12079.6|494
1659998100000|2022-08-08 22:35:00|12082|12080.1|12082.4|12080.9|12083.5|12081|12080.8|12078.8|624
1659998400000|2022-08-08 22:40:00|12082.3|12080.8|12080.1|12078.6|12083.5|12081|12079.6|12077.8|553
1659998700000|2022-08-08 22:45:00|12080.6|12078.2|12079.7|12077.5|12083.3|12080.7|12079.2|12077.1|651
1659999000000|2022-08-08 22:50:00|12079.4|12077.9|12079.4|12077.9|12082.3|12079.8|12079.1|12077.2|740
1659999300000|2022-08-08 22:55:00|12079.5|12078|12079.4|12077.9|12080.8|12078.6|12079.2|12077.3|480
1659999600000|2022-08-08 23:00:00|12079.8|12077.5|12083|12081.5|12083.2|12081.7|12079.4|12077.5|253
1659999900000|2022-08-08 23:05:00|12083.1|12081.6|12084.3|12082.8|12084.6|12083.1|12081.6|12079.9|397
1660000200000|2022-08-08 23:10:00|12084.5|12083|12086.1|12084.6|12087.4|12086.2|12084.3|12082.8|406
1660000500000|2022-08-08 23:15:00|12085.9|12085|12085.9|12084.4|12087.3|12085.8|12085.2|12083.9|419
1660000800000|2022-08-08 23:20:00|12085.8|12084.3|12085.8|12084.3|12086.4|12085.1|12085|12083.7|355
1660001100000|2022-08-08 23:25:00|12085.9|12084.4|12083|12082.1|12086|12084.8|12082.9|12081.8|305
1660001400000|2022-08-08 23:30:00|12083.1|12082.2|12084.3|12082.8|12086.1|12084.6|12082.8|12081.6|474
1660001700000|2022-08-08 23:35:00|12084.4|12082.9|12087.8|12086.3|12089|12087.5|12083.7|12082.7|363
1660002000000|2022-08-08 23:40:00|12087.7|12086.2|12085.4|12083.9|12088.2|12086.9|12084.4|12083.1|266
1660002300000|2022-08-08 23:45:00|12085.3|12083.8|12084.6|12083.7|12085.8|12084.3|12083.7|12082.7|222
1660002600000|2022-08-08 23:50:00|12084.7|12083.8|12083.4|12081.9|12086|12084.8|12082.9|12081.4|340
1660002900000|2022-08-08 23:55:00|12083.5|12082|12085.8|12084.9|12087.1|12085.8|12083.4|12081.9|316
1660003200000|2022-08-09 00:00:00|12086.1|12084.6|12088.6|12087.7|12089.5|12088.6|12084.4|12083.5|621
1660003500000|2022-08-09 00:05:00|12088.7|12087.8|12084.5|12083.6|12088.8|12087.9|12082.9|12082|442
1660003800000|2022-08-09 00:10:00|12084.4|12083.5|12086.1|12085.2|12087.1|12086.2|12083|12081.9|322
1660004100000|2022-08-09 00:15:00|12086.2|12085.3|12086.2|12085.3|12089.1|12088.2|12084.8|12083.8|408
1660004400000|2022-08-09 00:20:00|12086.1|12085.2|12084.2|12083.3|12086.1|12085.2|12083.2|12082.3|386
1660004700000|2022-08-09 00:25:00|12084.1|12083.2|12081.9|12081|12084.6|12083.7|12081.8|12080.9|360
1660005000000|2022-08-09 00:30:00|12082|12081.1|12082|12081.1|12082|12081.1|12078.4|12077.3|526
1660005300000|2022-08-09 00:35:00|12081.9|12081|12079.4|12078.5|12082|12081.1|12078.4|12077.5|333
1660005600000|2022-08-09 00:40:00|12079.3|12078.4|12077.9|12077|12081.2|12080.2|12077.7|12076.8|414
1660005900000|2022-08-09 00:45:00|12077.8|12076.9|12081.2|12080.3|12081.7|12080.8|12077|12076|381
1660006200000|2022-08-09 00:50:00|12081.1|12080.2|12077.4|12076.5|12082.3|12081.4|12077|12076|426
1660006500000|2022-08-09 00:55:00|12076.8|12075.9|12078.8|12077.3|12080|12079.1|12075.6|12074.5|539
1660006800000|2022-08-09 01:00:00|12079|12078.1|12081.8|12080.9|12082.4|12081.2|12077.7|12076.8|628
1660007100000|2022-08-09 01:05:00|12081.7|12080.8|12077.2|12076.3|12081.8|12080.9|12076.4|12075.5|530
1660007400000|2022-08-09 01:10:00|12077.1|12076.2|12079.3|12077.8|12080.2|12078.8|12075.8|12074.9|515
1660007700000|2022-08-09 01:15:00|12079.2|12077.7|12074|12073.1|12079.4|12078.2|12074|12073.1|438
1660008000000|2022-08-09 01:20:00|12073.9|12073|12077|12076.1|12077.1|12076.2|12073.4|12072.5|433
1660008300000|2022-08-09 01:25:00|12077.1|12076.2|12078.6|12077.7|12079.2|12078.3|12075.9|12075|470
1660008600000|2022-08-09 01:30:00|12078.4|12077.5|12079.5|12078.6|12080.5|12079.4|12075.4|12074.5|444
1660008900000|2022-08-09 01:35:00|12079.4|12078.5|12079|12077.5|12080.7|12079.8|12077.6|12076.6|360
1660009200000|2022-08-09 01:40:00|12078.6|12077.7|12075.2|12074.3|12078.6|12077.7|12073.6|12072.7|428
1660009500000|2022-08-09 01:45:00|12075|12074.1|12077.1|12076.2|12078.2|12077.3|12074.8|12073.9|495
1660009800000|2022-08-09 01:50:00|12076.9|12076|12075.8|12074.9|12078.2|12077.3|12074.2|12073.3|396
1660010100000|2022-08-09 01:55:00|12075.7|12074.8|12072.5|12071.6|12075.8|12074.9|12070.8|12069.9|393
1660010400000|2022-08-09 02:00:00|12072.2|12071.3|12072.9|12072|12074.9|12074|12071.9|12071|398
1660010700000|2022-08-09 02:05:00|12072.8|12071.9|12077.2|12076.3|12078.2|12077.2|12072.4|12071.5|461
1660011000000|2022-08-09 02:10:00|12077.1|12076.2|12073.7|12072.8|12077.5|12076.6|12073.2|12072.1|482
1660011300000|2022-08-09 02:15:00|12073.6|12072.7|12076.1|12075.2|12077.1|12076.2|12072.4|12071.5|449
1660011600000|2022-08-09 02:20:00|12076.2|12075.3|12077.6|12076.7|12077.7|12076.8|12075.9|12074.7|425
1660011900000|2022-08-09 02:25:00|12077.7|12076.8|12078.7|12077.8|12079.1|12078.2|12073.8|12072.9|470
1660012200000|2022-08-09 02:30:00|12078.6|12077.7|12075.7|12074.8|12079.3|12078.4|12075.6|12074.6|231
1660012500000|2022-08-09 02:35:00|12075.6|12074.7|12077|12076.1|12078|12077|12075.6|12074.7|220
1660012800000|2022-08-09 02:40:00|12076.9|12076|12079.1|12078.2|12080|12079.1|12076.9|12076|249
1660013100000|2022-08-09 02:45:00|12078.6|12077.7|12076.8|12075.9|12078.8|12077.8|12076.7|12075.7|212
1660013400000|2022-08-09 02:50:00|12076.7|12075.8|12078.4|12077.5|12078.8|12077.9|12076.7|12075.8|229
1660013700000|2022-08-09 02:55:00|12078.3|12077.4|12079.5|12078.6|12080.1|12079.2|12077.9|12077|220
1660014000000|2022-08-09 03:00:00|12079.6|12078.7|12079.4|12078.5|12082|12081.1|12078.8|12077.9|361
1660014300000|2022-08-09 03:05:00|12079.5|12078.6|12078.7|12077.8|12080|12079.1|12078.1|12077.2|258
1660014600000|2022-08-09 03:10:00|12078.6|12077.7|12081.8|12080.9|12083.1|12082.2|12078.5|12077.4|371
1660014900000|2022-08-09 03:15:00|12081.7|12080.8|12082.5|12081.6|12082.7|12081.8|12081.1|12080.2|274
1660015200000|2022-08-09 03:20:00|12082.4|12081.5|12083.5|12082.6|12084.9|12084|12082|12081.1|318
1660015500000|2022-08-09 03:25:00|12083.6|12082.7|12085.2|12084.3|12086.1|12085.2|12082.1|12081.2|238
1660015800000|2022-08-09 03:30:00|12085.1|12084.2|12084.1|12083.2|12085.7|12084.5|12083.1|12082.2|342
1660016100000|2022-08-09 03:35:00|12084.2|12083.3|12082.8|12081.9|12084.6|12083.4|12082.7|12081.8|252
1660016400000|2022-08-09 03:40:00|12082.7|12081.8|12083.1|12082.2|12083.5|12082.6|12082.2|12081.3|116
1660016700000|2022-08-09 03:45:00|12083|12082.1|12084.1|12083.2|12085.6|12084.7|12083|12082.1|239
1660017000000|2022-08-09 03:50:00|12084|12083.1|12085.8|12084.9|12085.8|12084.9|12083.8|12082.9|224
1660017300000|2022-08-09 03:55:00|12085.9|12085|12083.7|12082.8|12085.9|12085|12083.7|12082.7|256
1660017600000|2022-08-09 04:00:00|12083.9|12083|12083.3|12082.4|12085|12084|12082.7|12081.8|282
1660017900000|2022-08-09 04:05:00|12082.8|12081.9|12080.2|12079.3|12083.6|12082.7|12080.1|12079.1|299
1660018200000|2022-08-09 04:10:00|12080.1|12079.2|12081.8|12080.3|12082.1|12081|12079.5|12078.3|226
1660018500000|2022-08-09 04:15:00|12081.9|12080.4|12081.8|12080.9|12082.5|12081.6|12081|12080|244
1660018800000|2022-08-09 04:20:00|12081.9|12081|12081.5|12080.6|12081.9|12081|12080.6|12079.7|217
1660019100000|2022-08-09 04:25:00|12081.6|12080.7|12081.3|12080.4|12082.3|12081.2|12080|12078.8|320
1660019400000|2022-08-09 04:30:00|12081.1|12080.2|12082.7|12081.8|12082.8|12081.9|12080.2|12079.3|375
1660019700000|2022-08-09 04:35:00|12082.6|12081.7|12082.1|12081.2|12083.2|12082.2|12081.2|12080.3|259
1660020000000|2022-08-09 04:40:00|12081.9|12081|12083.5|12082.6|12084.1|12083.2|12081.7|12080.8|318
1660020300000|2022-08-09 04:45:00|12083.7|12082.8|12085.2|12084.3|12085.5|12084.6|12083|12081.7|233
1660020600000|2022-08-09 04:50:00|12085.1|12084.2|12084.5|12083.6|12085.3|12084.4|12083.7|12082.8|282
1660020900000|2022-08-09 04:55:00|12084.4|12083.5|12085.1|12084.2|12086.3|12085.2|12084.4|12083.5|199
1660021200000|2022-08-09 05:00:00|12085.5|12084.6|12083.2|12082.3|12086.4|12085.5|12082.9|12082|296
1660021500000|2022-08-09 05:05:00|12083|12082.1|12084.3|12082.8|12084.4|12083.4|12082.4|12081.5|281
1660021800000|2022-08-09 05:10:00|12084.2|12083.3|12085|12084.1|12085.5|12084.6|12084.1|12083.2|264
1660022100000|2022-08-09 05:15:00|12084.9|12084|12086|12085.1|12087.2|12086.3|12084|12083.1|321
1660022400000|2022-08-09 05:20:00|12086.1|12085.2|12087.7|12086.8|12088.1|12087.2|12084.8|12083.7|244
1660022700000|2022-08-09 05:25:00|12087.8|12086.9|12087.9|12087|12087.9|12087|12085.7|12084.8|190
1660023000000|2022-08-09 05:30:00|12088|12087.1|12087.6|12086.7|12090.3|12089.4|12087.6|12086.5|245
1660023300000|2022-08-09 05:35:00|12087.7|12086.8|12085.5|12084.6|12088.2|12087.3|12083.3|12082.4|225
1660023600000|2022-08-09 05:40:00|12085.6|12084.7|12087.3|12086.4|12087.4|12086.5|12085.2|12084.3|259
1660023900000|2022-08-09 05:45:00|12087.2|12086.3|12085.7|12084.8|12087.5|12086.6|12082.6|12081.7|367
1660024200000|2022-08-09 05:50:00|12085.6|12084.7|12088|12087.1|12089.1|12088.2|12084.7|12083.8|399
1660024500000|2022-08-09 05:55:00|12087.9|12087|12092.1|12091.2|12093|12092|12086.3|12085.4|401
1660024800000|2022-08-09 06:00:00|12092.4|12090.9|12087.9|12087|12093.1|12092.2|12084.4|12083.5|626
1660025100000|2022-08-09 06:05:00|12087.6|12086.7|12085.9|12085|12088.5|12087.6|12084.1|12083.2|478
1660025400000|2022-08-09 06:10:00|12086|12085.1|12085|12084.1|12088.6|12087.7|12084.9|12084|556
1660025700000|2022-08-09 06:15:00|12084.9|12084|12076.9|12076|12086.3|12085.3|12076.9|12076|465
1660026000000|2022-08-09 06:20:00|12077|12076.1|12078|12077.1|12078.5|12077.2|12073.6|12072.3|714
1660026300000|2022-08-09 06:25:00|12078.1|12077.2|12076.6|12075.7|12078.8|12077.9|12074.9|12074|490
1660026600000|2022-08-09 06:30:00|12076.5|12075.6|12078.9|12078|12079.3|12078.4|12073.9|12073|455
1660026900000|2022-08-09 06:35:00|12079|12078.1|12081.6|12080.7|12083.1|12082.2|12077.9|12077|422
1660027200000|2022-08-09 06:40:00|12081.5|12080.6|12082.2|12080.7|12085|12084.1|12078.8|12077.6|582
1660027500000|2022-08-09 06:45:00|12082.5|12081|12085.3|12084.4|12086.4|12085.5|12081.7|12080.6|464
1660027800000|2022-08-09 06:50:00|12085.4|12084.5|12087|12086.1|12089.6|12088.7|12084.6|12083.4|540
1660028100000|2022-08-09 06:55:00|12086.9|12086|12084|12083.1|12087.9|12087|12081.5|12080.6|608
1660028400000|2022-08-09 07:00:00|12083.6|12082.7|12080|12079.1|12088.1|12087.2|12077.2|12076.3|814
1660028700000|2022-08-09 07:05:00|12080.2|12079.3|12081.8|12080.9|12087.1|12086.2|12079.8|12078.9|748
1660029000000|2022-08-09 07:10:00|12081.6|12080.7|12073.4|12071.9|12083|12082.1|12072.6|12071.4|664
1660029300000|2022-08-09 07:15:00|12073.1|12071.6|12074.2|12072.7|12076.7|12075.8|12068.4|12067.2|796
1660029600000|2022-08-09 07:20:00|12074.1|12072.6|12069.4|12068.5|12074.8|12073.5|12066|12064.9|781
1660029900000|2022-08-09 07:25:00|12069.5|12068.6|12071.7|12070.2|12071.8|12070.6|12066.8|12065.6|559
1660030200000|2022-08-09 07:30:00|12071.5|12070|12080.7|12079.8|12082.4|12081.5|12071.1|12069.6|728
1660030500000|2022-08-09 07:35:00|12080.6|12079.7|12077.2|12075.7|12082.9|12082|12077.1|12075.7|634
1660030800000|2022-08-09 07:40:00|12076.9|12076|12081.1|12080.2|12082.5|12081.6|12075.8|12074.9|535
1660031100000|2022-08-09 07:45:00|12081.2|12080.3|12083.1|12082.2|12086.1|12085.2|12081.1|12080.2|516
1660031400000|2022-08-09 07:50:00|12083|12082.1|12082.8|12081.9|12085.7|12084.8|12079.9|12079|532
1660031700000|2022-08-09 07:55:00|12082.7|12081.8|12088.5|12087.6|12089.5|12088.6|12082.2|12081|533
1660032000000|2022-08-09 08:00:00|12088.4|12087.5|12089.7|12088.8|12091.4|12090.5|12087|12086|694
1660032300000|2022-08-09 08:05:00|12090.2|12089.3|12095.8|12094.9|12097|12096.1|12088.2|12087.3|809
1660032600000|2022-08-09 08:10:00|12095.7|12094.8|12096.5|12095|12099.4|12098.5|12091.9|12091|776
1660032900000|2022-08-09 08:15:00|12096.8|12095.3|12095.6|12094.1|12097.9|12096.8|12093.8|12092.5|717
1660033200000|2022-08-09 08:20:00|12095.5|12094|12108.5|12107|12109.7|12108.3|12093.7|12092.6|810
1660033500000|2022-08-09 08:25:00|12108.4|12106.9|12107.8|12106.9|12110.4|12109.2|12105.8|12104.7|655
1660033800000|2022-08-09 08:30:00|12107.7|12106.8|12113.9|12113|12114.4|12113|12107.2|12106.3|743
1660034100000|2022-08-09 08:35:00|12114|12113.1|12118|12116.5|12121.9|12121|12113.1|12112.2|598
1660034400000|2022-08-09 08:40:00|12117.8|12116.9|12118.8|12117.9|12123|12122|12117.6|12116.5|776
1660034700000|2022-08-09 08:45:00|12118.4|12117.5|12117|12116.1|12121.3|12120.2|12116.3|12115.2|674
1660035000000|2022-08-09 08:50:00|12117.3|12116.4|12119.8|12118.9|12121.3|12120.2|12113.9|12112.7|633
1660035300000|2022-08-09 08:55:00|12119.9|12119|12119.4|12117.9|12121.7|12120.8|12118|12116.9|605
1660035600000|2022-08-09 09:00:00|12119.1|12117.6|12120.7|12119.8|12120.8|12119.9|12116.6|12115.4|441
1660035900000|2022-08-09 09:05:00|12120.6|12119.7|12126.5|12125|12128.8|12127.9|12119.6|12118.4|765
1660036200000|2022-08-09 09:10:00|12126.8|12124.7|12129.2|12127.7|12130.2|12128.7|12123.8|12122.9|572
1660036500000|2022-08-09 09:15:00|12129.3|12127.8|12125.9|12125|12130.3|12129.1|12122.8|12121|830
1660036800000|2022-08-09 09:20:00|12126.5|12125.6|12125.9|12124.4|12131.1|12130|12124.6|12123.3|658
1660037100000|2022-08-09 09:25:00|12125.8|12124.3|12121|12119.5|12127.8|12126.9|12119.7|12118.5|627
1660037400000|2022-08-09 09:30:00|12121.1|12119.6|12118.4|12117.5|12122.3|12121.3|12117|12115.9|556
1660037700000|2022-08-09 09:35:00|12118.5|12117.6|12115.6|12114.7|12118.6|12117.7|12113.9|12112.5|601
1660038000000|2022-08-09 09:40:00|12115.7|12114.8|12120.4|12118.9|12121.2|12119.8|12113.7|12112.7|597
1660038300000|2022-08-09 09:45:00|12120.5|12119|12126.4|12124.9|12128.9|12127.6|12120.1|12118.9|683
1660038600000|2022-08-09 09:50:00|12126.7|12125.2|12125.2|12123|12128.5|12127.2|12120.7|12118.9|814
1660038900000|2022-08-09 09:55:00|12125.1|12123.2|12126.7|12125.2|12127.1|12126|12123.1|12122.2|723
1660039200000|2022-08-09 10:00:00|12126.8|12125.8|12125.8|12124.3|12128.8|12127.6|12122.7|12121.4|765
1660039500000|2022-08-09 10:05:00|12125.7|12124.2|12117.1|12116.2|12126.6|12125.2|12116.8|12115.6|739
1660039800000|2022-08-09 10:10:00|12117.3|12115.8|12114.9|12114|12117.7|12116.5|12113.5|12112.5|802
1660040100000|2022-08-09 10:15:00|12115|12114.1|12118|12117.1|12119.1|12118|12114.3|12113.1|832
1660040400000|2022-08-09 10:20:00|12118.1|12117.2|12118.2|12116.7|12118.8|12117.5|12113.7|12112.6|737
1660040700000|2022-08-09 10:25:00|12118.3|12117.4|12114.2|12113.3|12119.1|12118.2|12114|12113.1|627
1660041000000|2022-08-09 10:30:00|12114.3|12113.4|12107.5|12106.6|12115.8|12114.9|12106.1|12105.2|665
1660041300000|2022-08-09 10:35:00|12107.4|12106.5|12109|12108.1|12109.4|12108.5|12104.8|12103.9|681
1660041600000|2022-08-09 10:40:00|12108.9|12108|12109.7|12108.8|12112|12111.1|12107.7|12106.8|728
1660041900000|2022-08-09 10:45:00|12109.5|12108.6|12099.8|12098.9|12109.5|12108.6|12098.7|12097.5|581
1660042200000|2022-08-09 10:50:00|12099.9|12099|12105.8|12104.9|12106.4|12105.2|12099.6|12098.6|702
1660042500000|2022-08-09 10:55:00|12106.1|12104.6|12107.3|12106.4|12109.3|12108.2|12105.5|12104.2|659
1660042800000|2022-08-09 11:00:00|12107.4|12106.5|12109.9|12109|12112.1|12111.2|12107.3|12106.1|594
1660043100000|2022-08-09 11:05:00|12110|12109.1|12106.7|12105.8|12111.2|12109.9|12105.2|12104|611
1660043400000|2022-08-09 11:10:00|12106.6|12105.7|12101.9|12101|12107|12106.1|12101.4|12100.5|679
1660043700000|2022-08-09 11:15:00|12101.8|12100.9|12103|12102.1|12106.2|12105.1|12098.7|12097.8|617
1660044000000|2022-08-09 11:20:00|12103.1|12102.2|12104.6|12103.7|12105.1|12104.2|12101.5|12100.6|537
1660044300000|2022-08-09 11:25:00|12104.9|12104|12103.3|12102.4|12105.8|12104.9|12102.7|12101.7|630
1660044600000|2022-08-09 11:30:00|12103.4|12102.5|12107.9|12107|12108.5|12107.6|12102.7|12101.8|580
1660044900000|2022-08-09 11:35:00|12107.7|12106.8|12102.5|12101.6|12108|12106.9|12101.3|12100.4|588
1660045200000|2022-08-09 11:40:00|12102.6|12101.7|12103.9|12103|12106|12104.9|12099.4|12098.4|679
1660045500000|2022-08-09 11:45:00|12103.8|12102.9|12100.7|12099.8|12104|12103.1|12098.2|12097.1|694
1660045800000|2022-08-09 11:50:00|12100.8|12099.9|12095.5|12094.6|12102.4|12101.5|12095.2|12094.1|899
1660046100000|2022-08-09 11:55:00|12095.4|12094.5|12098.3|12097.4|12103.5|12102.6|12095.4|12094.5|739
1660046400000|2022-08-09 12:00:00|12098.6|12097.7|12101.6|12100.7|12107.1|12106|12098.6|12097.7|895
1660046700000|2022-08-09 12:05:00|12101.5|12100.6|12101.7|12100.8|12108|12106.8|12097.9|12097|810
1660047000000|2022-08-09 12:10:00|12101.8|12100.9|12108.9|12108|12109|12108.1|12100.9|12100|825
1660047300000|2022-08-09 12:15:00|12108.8|12107.9|12105.4|12104.5|12109.6|12108.7|12105|12104.1|768
1660047600000|2022-08-09 12:20:00|12105.1|12104.2|12115.1|12114.2|12115.2|12114.3|12105.1|12104.2|776
1660047900000|2022-08-09 12:25:00|12115|12114.1|12115.4|12113.9|12119.3|12118.4|12113.2|12112.3|600
1660048200000|2022-08-09 12:30:00|12115.5|12114|12115.8|12114.9|12119.7|12118.8|12112.3|12111.4|875
1660048500000|2022-08-09 12:35:00|12115.7|12114.8|12108.7|12107.8|12116.9|12116|12106.9|12106|773
1660048800000|2022-08-09 12:40:00|12108.8|12107.9|12105.4|12104.5|12111.1|12110.2|12105|12104.1|633
1660049100000|2022-08-09 12:45:00|12105.3|12104.4|12109.6|12108.7|12112.5|12111.6|12105.1|12104.2|811
1660049400000|2022-08-09 12:50:00|12109.7|12108.8|12110.3|12109.4|12110.9|12110|12105.3|12104|617
1660049700000|2022-08-09 12:55:00|12110.1|12109.2|12107.7|12106.8|12114|12113.1|12105.9|12105|681
1660050000000|2022-08-09 13:00:00|12107.6|12106.7|12110.1|12109.2|12112|12111.1|12101.9|12101|764
1660050300000|2022-08-09 13:05:00|12109.9|12109|12111.3|12110.4|12114.3|12113.4|12109|12108.1|841
1660050600000|2022-08-09 13:10:00|12111.4|12110.5|12112.9|12112|12114.1|12113.2|12107.6|12106.7|826
1660050900000|2022-08-09 13:15:00|12113|12112.1|12107.5|12106.6|12114|12113.1|12103.3|12102.4|920
1660051200000|2022-08-09 13:20:00|12107.8|12106.9|12112.9|12112|12114.9|12114|12105.1|12104.2|845
1660051500000|2022-08-09 13:25:00|12112.8|12111.9|12112.2|12111.3|12113.5|12112.6|12108.6|12107.7|780
1660051800000|2022-08-09 13:30:00|12112.4|12111.5|12109.8|12108.9|12115.8|12114.9|12108.7|12107.8|1218
1660052100000|2022-08-09 13:35:00|12110|12109.1|12110.7|12109.8|12114|12113.1|12106.8|12105.9|1007
1660052400000|2022-08-09 13:40:00|12110.2|12109.3|12116.1|12115.2|12116.5|12115.6|12108.1|12107.2|954
1660052700000|2022-08-09 13:45:00|12116.2|12115.3|12110.6|12109.7|12117.8|12116.9|12109.9|12109|810
1660053000000|2022-08-09 13:50:00|12110.5|12109.6|12106.1|12105.2|12112.7|12111.8|12105|12104.1|950
1660053300000|2022-08-09 13:55:00|12106|12105.1|12113.6|12112.7|12113.7|12112.8|12105.7|12104.8|724
1660053600000|2022-08-09 14:00:00|12113.3|12112.4|12111.7|12110.8|12114.5|12113.6|12109.6|12108.7|814
1660053900000|2022-08-09 14:05:00|12111.8|12110.9|12111.8|12110.9|12112.2|12111.3|12105.9|12105|733
1660054200000|2022-08-09 14:10:00|12111.7|12110.8|12110.1|12109.2|12114.6|12113.7|12108.7|12107.8|784
1660054500000|2022-08-09 14:15:00|12110|12109.1|12111.1|12110.2|12113.6|12112.7|12108.1|12107.2|919
1660054800000|2022-08-09 14:20:00|12111|12110.1|12114.6|12113.7|12115.7|12114.8|12110.7|12109.6|907
1660055100000|2022-08-09 14:25:00|12114.5|12113.6|12110.5|12109.6|12115.1|12114.2|12108.2|12107.3|941
1660055400000|2022-08-09 14:30:00|12110.4|12109.5|12115|12114.1|12116.2|12115.3|12110|12109.1|902
1660055700000|2022-08-09 14:35:00|12115.1|12114.2|12114.6|12113.7|12117.3|12116.4|12111.7|12110.8|828
1660056000000|2022-08-09 14:40:00|12114.7|12113.8|12128.2|12126.7|12129.8|12128.3|12112.9|12112|923
1660056300000|2022-08-09 14:45:00|12128|12127.1|12106.7|12105.8|12128.4|12127.2|12106.4|12105.5|1043
1660056600000|2022-08-09 14:50:00|12106.6|12105.7|12095.9|12095|12108.4|12107.5|12087.8|12086.7|1434
1660056900000|2022-08-09 14:55:00|12096|12095.1|12088.6|12087.7|12096.4|12095.5|12087.2|12086.3|1305
1660057200000|2022-08-09 15:00:00|12088.7|12087.8|12083.7|12082.8|12089.2|12088.3|12082.9|12082|1005
1660057500000|2022-08-09 15:05:00|12083.8|12082.9|12088.6|12087.7|12089.9|12088.9|12079.4|12078.5|806
1660057800000|2022-08-09 15:10:00|12088.7|12087.8|12087.8|12086.9|12090.1|12089.1|12085.4|12084.5|805
1660058100000|2022-08-09 15:15:00|12088|12087.1|12090.8|12089.9|12092.6|12091.7|12085.6|12084.5|783
1660058400000|2022-08-09 15:20:00|12090.9|12090|12092.7|12091.8|12095.9|12095|12088.8|12087.9|595
1660058700000|2022-08-09 15:25:00|12092.8|12091.9|12087.6|12086.7|12092.9|12092|12085.7|12084.8|605
1660059000000|2022-08-09 15:30:00|12087.2|12086.3|12083|12082.1|12088.7|12087.8|12082.6|12081.7|705
1660059300000|2022-08-09 15:35:00|12082.9|12082|12085.8|12084.9|12086.8|12085.9|12081.4|12080.5|568
1660059600000|2022-08-09 15:40:00|12085.7|12084.8|12087.6|12086.7|12090.6|12089.7|12085.4|12084.5|591
1660059900000|2022-08-09 15:45:00|12087.7|12086.8|12092.8|12091.9|12094.1|12093.2|12087.4|12086.5|559
1660060200000|2022-08-09 15:50:00|12092.7|12091.8|12091.9|12091|12093.1|12092.1|12086.8|12085.9|656
1660060500000|2022-08-09 15:55:00|12091.8|12090.9|12087.7|12086.8|12092.7|12091.8|12087.7|12086.8|543
1660060800000|2022-08-09 16:00:00|12088.1|12087.2|12089.9|12089|12090.1|12089.2|12086|12085.1|493
1660061100000|2022-08-09 16:05:00|12090|12089.1|12091.4|12090.5|12094.8|12093.9|12090|12089.1|494
1660061400000|2022-08-09 16:10:00|12091.5|12090.6|12089.4|12088.5|12092.9|12092|12087.5|12086.6|541
1660061700000|2022-08-09 16:15:00|12089.6|12088.7|12092.9|12092|12093.8|12092.9|12088.9|12088|514
1660062000000|2022-08-09 16:20:00|12093|12092.1|12088.2|12087.3|12094|12093.1|12087.7|12086.8|330
1660062300000|2022-08-09 16:25:00|12088|12087.1|12084.7|12083.8|12090.1|12089.2|12084.1|12083.2|455
1660062600000|2022-08-09 16:30:00|12084.8|12083.9|12078.8|12077.9|12087.1|12086.2|12078.7|12077.8|663
1660062900000|2022-08-09 16:35:00|12078.9|12078|12084.5|12083.6|12084.5|12083.6|12078.6|12077.7|462
1660063200000|2022-08-09 16:40:00|12084.4|12083.5|12080.1|12078.6|12084.4|12083.5|12079.7|12078.6|483
1660063500000|2022-08-09 16:45:00|12080|12078.5|12080.5|12079.6|12081|12080.1|12076.7|12075.5|525
1660063800000|2022-08-09 16:50:00|12080.4|12079.5|12081|12080.1|12081.9|12081|12079.5|12078.6|447
1660064100000|2022-08-09 16:55:00|12081.1|12080.2|12083.3|12082.4|12083.6|12082.7|12080.8|12079.9|547
1660064400000|2022-08-09 17:00:00|12083.5|12082.6|12085.7|12084.8|12086.3|12085.4|12082.6|12081.7|566
1660064700000|2022-08-09 17:05:00|12085.6|12084.7|12086.1|12085.2|12087.1|12086.1|12084|12083.1|425
1660065000000|2022-08-09 17:10:00|12085.9|12085|12083.9|12083|12085.9|12085|12083.4|12082.5|418
1660065300000|2022-08-09 17:15:00|12083.8|12082.9|12081.5|12080.6|12084.2|12083.3|12080.9|12080|386
1660065600000|2022-08-09 17:20:00|12081.6|12080.7|12081.9|12081|12083.3|12082.4|12081.6|12080.7|441
1660065900000|2022-08-09 17:25:00|12082|12081.1|12084.8|12083.9|12084.9|12084|12081.6|12080.7|271
1660066200000|2022-08-09 17:30:00|12084.9|12084|12080.2|12079.3|12085.2|12084.3|12079.8|12078.9|279
1660066500000|2022-08-09 17:35:00|12080.1|12079.2|12077.7|12076.8|12081|12080.1|12077.7|12076.8|352
1660066800000|2022-08-09 17:40:00|12077.8|12076.9|12072.6|12071.7|12077.8|12076.9|12070.7|12069.8|528
1660067100000|2022-08-09 17:45:00|12072.5|12071.6|12072.3|12071.4|12072.9|12072|12070.5|12069.6|525
1660067400000|2022-08-09 17:50:00|12072.4|12071.5|12074.2|12073.3|12074.9|12074|12071.6|12070.7|506
1660067700000|2022-08-09 17:55:00|12074.1|12073.2|12077.6|12076.7|12078.7|12077.8|12073.4|12072.5|497
1660068000000|2022-08-09 18:00:00|12077.7|12076.8|12079.9|12079|12082.2|12081.3|12077|12076.1|538
1660068300000|2022-08-09 18:05:00|12079.8|12078.9|12080|12079.1|12080.7|12079.8|12078.6|12077.5|305
1660068600000|2022-08-09 18:10:00|12079.9|12079|12078.6|12077.7|12082|12081.1|12078.3|12077.4|467
1660068900000|2022-08-09 18:15:00|12078.7|12077.8|12071.4|12070.5|12078.7|12077.8|12071.1|12070.2|424
1660069200000|2022-08-09 18:20:00|12071.3|12070.4|12069|12068.1|12072.5|12071.3|12068.3|12067.4|439
1660069500000|2022-08-09 18:25:00|12068.9|12068|12066.9|12066|12071|12070.1|12066.5|12065.6|529
1660069800000|2022-08-09 18:30:00|12066.8|12065.9|12064.6|12063.7|12067.1|12066.2|12063.9|12063|480
1660070100000|2022-08-09 18:35:00|12065.3|12064.4|12065.9|12065|12068.2|12067.3|12064.3|12063.4|347
1660070400000|2022-08-09 18:40:00|12066|12065.1|12065|12064.1|12068.5|12067.6|12063.8|12062.9|449
1660070700000|2022-08-09 18:45:00|12064.9|12064|12065.7|12064.8|12065.9|12065|12063.6|12062.6|390
1660071000000|2022-08-09 18:50:00|12065.6|12064.7|12067.2|12066.3|12067.9|12067|12064.4|12063.5|359
1660071300000|2022-08-09 18:55:00|12067.3|12066.4|12068.8|12067.9|12069.9|12069|12066|12065.1|413
1660071600000|2022-08-09 19:00:00|12068.7|12067.8|12069.1|12068.2|12072.9|12071.9|12067.8|12066.6|488
1660071900000|2022-08-09 19:05:00|12069.2|12068.3|12067.6|12066.7|12069.8|12068.6|12065.5|12064.4|519
1660072200000|2022-08-09 19:10:00|12067.4|12066.5|12067|12066.1|12067.7|12066.8|12065.2|12064.3|387
1660072500000|2022-08-09 19:15:00|12066.9|12066|12069.9|12069|12070.2|12069.1|12066.8|12065.9|346
1660072800000|2022-08-09 19:20:00|12069.8|12068.9|12071|12070.1|12072|12071.1|12069.6|12068.7|350
1660073100000|2022-08-09 19:25:00|12071.3|12070.4|12073.1|12072.2|12075.6|12074.7|12070.8|12069.9|374
1660073400000|2022-08-09 19:30:00|12072.9|12072|12074.3|12072.8|12075.4|12074.2|12072.5|12071.4|350
1660073700000|2022-08-09 19:35:00|12074.4|12072.9|12072.6|12071.7|12075.2|12074.1|12070.8|12069.6|281
1660074000000|2022-08-09 19:40:00|12072.5|12071.6|12068.2|12067.3|12072.5|12071.6|12068|12067.1|322
1660074300000|2022-08-09 19:45:00|12068.1|12067.2|12069.9|12069|12070.9|12070|12068|12067.1|312
1660074600000|2022-08-09 19:50:00|12070|12069.1|12070.7|12069.8|12073.2|12072.2|12069.5|12068.6|420
1660074900000|2022-08-09 19:55:00|12070.9|12070|12073.4|12072.5|12073.7|12072.8|12070.9|12070|429
1660075200000|2022-08-09 20:00:00|12073.3|12072.4|12072.4|12070.9|12074.6|12073.2|12072.3|12070.8|376
1660075500000|2022-08-09 20:05:00|12072.5|12071|12073.8|12072.9|12074.1|12073|12072.4|12070.9|216
1660075800000|2022-08-09 20:10:00|12073.7|12072.8|12074.3|12072.8|12074.6|12073.1|12071.8|12070.7|226
1660076100000|2022-08-09 20:15:00|12074|12073.1|12073.2|12071.7|12075.8|12074.6|12072.8|12071.6|207
1660076400000|2022-08-09 20:20:00|12072.9|12072|12076.2|12074.7|12076.8|12075.7|12071.9|12070.6|253
1660076700000|2022-08-09 20:25:00|12076.3|12074.8|12076|12075.1|12077.3|12076.1|12075.7|12074.4|199
1660077000000|2022-08-09 20:30:00|12076.4|12074.9|12076.2|12074.7|12077|12075.6|12072.9|12071.5|319
1660077300000|2022-08-09 20:35:00|12076.3|12074.8|12076.7|12075.2|12077.6|12076.3|12075.8|12074.6|281
1660077600000|2022-08-09 20:40:00|12076.8|12075.3|12076|12074.5|12077.3|12076.4|12075.3|12074.1|179
1660077900000|2022-08-09 20:45:00|12076.1|12074.6|12074.2|12072.7|12076.1|12074.9|12073.4|12072.1|108
1660078200000|2022-08-09 20:50:00|12074.1|12072.6|12075.1|12073.6|12075.5|12074|12073.9|12072.4|142
1660078500000|2022-08-09 20:55:00|12075.6|12073.3|12082.8|12071.8|12084.7|12074.5|12075|12067.5|432
1660078800000|2022-08-09 21:00:00|12083.9|12072.9|12090.3|12079.3|12090.7|12079.7|12083.9|12072.9|48
1660079100000|2022-08-09 21:05:00|12090|12079|12080.6|12069.6|12096.5|12086.5|12076.9|12065.9|245
1660079400000|2022-08-09 21:10:00|12082.7|12071.7|12081.7|12070.7|12082.9|12071.9|12079.9|12068.9|196
1660079700000|2022-08-09 21:15:00|12081.6|12070.6|12080|12069|12082.9|12071.9|12079.8|12068.8|217
1660080000000|2022-08-09 21:20:00|12079.8|12068.8|12078.3|12072|12081.7|12073.6|12076.8|12065.8|280
1660080300000|2022-08-09 21:25:00|12077.8|12072.4|12077.3|12072.8|12079|12073.9|12077.2|12070.8|133
1660080600000|2022-08-09 21:30:00|12077.2|12072.7|12079.9|12072.4|12081.7|12074.3|12077.1|12070.6|202
1660080900000|2022-08-09 21:35:00|12080.3|12072.1|12078.8|12073.4|12081.4|12075|12078.2|12070.2|159
1660081200000|2022-08-09 21:40:00|12078.5|12073.7|12079.2|12072.5|12081.9|12074.7|12078.2|12070.8|166
1660081500000|2022-08-09 21:45:00|12079.1|12072.3|12079.6|12073.5|12080.6|12074.7|12078.8|12071.7|147
1660081800000|2022-08-09 21:50:00|12079.5|12073.4|12079.5|12073.1|12081.5|12074.7|12076.3|12067.8|265
1660082100000|2022-08-09 21:55:00|12079.6|12073|12079.1|12068.1|12082|12074.5|12076.6|12065.6|213
1660082400000|2022-08-09 22:00:00|12078.9|12068.2|12074.7|12072.5|12081.1|12074.2|12074.6|12067.6|430
1660082700000|2022-08-09 22:05:00|12075.3|12071.9|12078.2|12075.2|12078.8|12076|12075.3|12071.9|247
1660083000000|2022-08-09 22:10:00|12077.7|12075.1|12077.4|12074.7|12078.2|12075.6|12076.5|12073.4|327
1660083300000|2022-08-09 22:15:00|12077.5|12074.6|12077.9|12074.8|12078.5|12076.1|12076.3|12073.8|850
1660083600000|2022-08-09 22:20:00|12078|12074.7|12077.7|12075.6|12078.9|12076.3|12077.3|12074.4|386
1660083900000|2022-08-09 22:25:00|12077.4|12075.5|12076.7|12075.2|12078.5|12076.1|12076.5|12073.7|878
1660084200000|2022-08-09 22:30:00|12076.8|12075.3|12077.6|12076.1|12077.8|12076.2|12076.3|12074.6|823
1660084500000|2022-08-09 22:35:00|12077.5|12076|12078.1|12075.9|12078.4|12076.2|12076.2|12074.5|406
1660084800000|2022-08-09 22:40:00|12078|12075.8|12075.9|12074.4|12078.7|12076.3|12075.7|12074.1|422
1660085100000|2022-08-09 22:45:00|12076.4|12074.3|12076.5|12075|12077.3|12075.3|12075.6|12073.7|256
1660085400000|2022-08-09 22:50:00|12076.2|12074.7|12076|12074.5|12077.5|12075.9|12075.9|12074.3|268
1660085700000|2022-08-09 22:55:00|12076.3|12074.2|12074.6|12073.1|12076.8|12074.7|12073.1|12071.5|549
1660086000000|2022-08-09 23:00:00|12074.5|12073|12076.2|12074.7|12076.9|12075.4|12073.6|12072.1|577
1660086300000|2022-08-09 23:05:00|12076|12074.5|12075.3|12073.8|12076.1|12074.6|12074.2|12072.8|377
1660086600000|2022-08-09 23:10:00|12075.4|12073.9|12075.7|12074.2|12076.6|12075.1|12074.6|12072.4|441
1660086900000|2022-08-09 23:15:00|12075.8|12074.3|12076|12074.5|12077.1|12075.6|12074.8|12073.5|347
1660087200000|2022-08-09 23:20:00|12076.1|12074.6|12075.5|12074|12076.8|12075.5|12075|12073.8|490
1660087500000|2022-08-09 23:25:00|12075.4|12073.9|12075.1|12073.6|12075.8|12074.4|12074.7|12073.2|278
1660087800000|2022-08-09 23:30:00|12075.4|12073.9|12074.9|12073.4|12075.5|12074|12074.3|12072.8|209
1660088100000|2022-08-09 23:35:00|12075|12073.5|12072.6|12071.1|12075.6|12074.1|12072.1|12070.6|260
1660088400000|2022-08-09 23:40:00|12072.7|12071.2|12074.6|12073.1|12075.2|12074.1|12072.4|12070.9|352
1660088700000|2022-08-09 23:45:00|12074.7|12073.2|12075.3|12073.8|12076.4|12075.3|12074.7|12073.2|281
1660089000000|2022-08-09 23:50:00|12075.4|12073.9|12073.7|12072.2|12075.4|12074.1|12073.3|12072.1|319
1660089300000|2022-08-09 23:55:00|12073.6|12072.1|12072.3|12070.8|12073.6|12072.1|12071.1|12069.9|278
1660089600000|2022-08-10 00:00:00|12072.2|12070.7|12072.3|12071.4|12076.4|12075.5|12071.1|12070.1|710
1660089900000|2022-08-10 00:05:00|12072.4|12071.5|12073.3|12072.4|12074.4|12073.5|12072.2|12071.1|467
1660090200000|2022-08-10 00:10:00|12073.2|12072.3|12075.9|12074.4|12076.5|12075.3|12071.6|12070.7|260
1660090500000|2022-08-10 00:15:00|12075.8|12074.3|12075|12073.5|12076.8|12075.9|12074.1|12073.1|370
1660090800000|2022-08-10 00:20:00|12074.9|12073.4|12072.4|12071.5|12074.9|12073.8|12071.6|12070.7|292
1660091100000|2022-08-10 00:25:00|12072.3|12071.4|12069.4|12068.5|12072.3|12071.4|12069.4|12068.5|200
1660091400000|2022-08-10 00:30:00|12069.7|12068.8|12070.8|12069.9|12071.1|12070|12068.2|12067.2|314
1660091700000|2022-08-10 00:35:00|12070.7|12069.8|12072.8|12071.9|12073.1|12072.2|12070.2|12069|239
1660092000000|2022-08-10 00:40:00|12072.7|12071.8|12073.6|12072.7|12075.5|12074.4|12072.3|12071.1|261
1660092300000|2022-08-10 00:45:00|12073.3|12072.4|12068.3|12066.8|12074.3|12073.3|12067.5|12066.1|437
1660092600000|2022-08-10 00:50:00|12067.8|12066.9|12069.9|12068.4|12071.1|12070.2|12065.5|12064.6|543
1660092900000|2022-08-10 00:55:00|12069.7|12068.8|12069|12068.1|12070|12068.9|12068|12067.1|395
1660093200000|2022-08-10 01:00:00|12068.7|12067.8|12073.6|12072.7|12074|12072.8|12068.6|12067.7|368
1660093500000|2022-08-10 01:05:00|12073.7|12072.8|12071.9|12071|12073.8|12072.9|12071.3|12070.3|362
1660093800000|2022-08-10 01:10:00|12072|12071.1|12071.3|12069.8|12072.5|12071.4|12071|12069.7|251
1660094100000|2022-08-10 01:15:00|12071.2|12069.7|12069.7|12068.8|12071.9|12070.3|12069.1|12068.2|455
1660094400000|2022-08-10 01:20:00|12069.8|12068.9|12068.2|12067.3|12070|12069.1|12066.5|12065.6|426
1660094700000|2022-08-10 01:25:00|12068.1|12067.2|12071.5|12070.6|12072.1|12070.8|12067.8|12066.8|325
1660095000000|2022-08-10 01:30:00|12071.4|12070.5|12070.8|12069.9|12072.1|12071.2|12068.9|12067.8|559
1660095300000|2022-08-10 01:35:00|12070.5|12069.6|12072.6|12071.7|12073|12071.8|12069.7|12068.6|415
1660095600000|2022-08-10 01:40:00|12072.8|12071.9|12077.4|12076.5|12077.9|12077|12071.7|12070.8|469
1660095900000|2022-08-10 01:45:00|12077.6|12076.7|12076.8|12075.9|12078.9|12078|12076.2|12075.3|417
1660096200000|2022-08-10 01:50:00|12077|12076.1|12074.8|12073.9|12078.1|12077|12074.2|12073.3|442
1660096500000|2022-08-10 01:55:00|12074.7|12073.8|12075.8|12074.9|12076.5|12075.3|12073.8|12072.8|319
1660096800000|2022-08-10 02:00:00|12075.9|12075|12077.9|12077|12079|12077.8|12074.9|12073.7|340
1660097100000|2022-08-10 02:05:00|12078|12077.1|12080.3|12079.4|12080.7|12079.8|12076.8|12075.9|365
1660097400000|2022-08-10 02:10:00|12080.4|12079.5|12082.4|12081.5|12083.4|12082.5|12079.1|12078|496
1660097700000|2022-08-10 02:15:00|12082.6|12081.7|12080.8|12079.9|12083.2|12082.3|12080|12079.1|375
1660098000000|2022-08-10 02:20:00|12081.9|12081|12080.5|12079.6|12082.2|12081.3|12080.4|12079.5|285
1660098300000|2022-08-10 02:25:00|12080.3|12079.4|12081.2|12080.3|12082.3|12081.4|12080|12079.1|305
1660098600000|2022-08-10 02:30:00|12081.3|12080.4|12081.5|12080.6|12082.5|12081.5|12080.8|12079.9|307
1660098900000|2022-08-10 02:35:00|12081.4|12080.5|12084|12083.1|12084.2|12083.3|12081.4|12080.5|256
1660099200000|2022-08-10 02:40:00|12083.9|12083|12081.6|12080.7|12084.1|12083.2|12081.5|12080.6|315
1660099500000|2022-08-10 02:45:00|12081.7|12080.8|12081.5|12080.6|12082.9|12082|12080.8|12079.9|361
1660099800000|2022-08-10 02:50:00|12081.4|12080.5|12082|12081.1|12083.1|12082.2|12080.8|12079.9|375
1660100100000|2022-08-10 02:55:00|12081.9|12081|12081.5|12080.6|12083.1|12082.1|12081.4|12080.3|321
1660100400000|2022-08-10 03:00:00|12081.4|12080.5|12080.8|12079.9|12082.1|12081.2|12080.2|12079.3|318
1660100700000|2022-08-10 03:05:00|12080.7|12079.8|12081.8|12080.9|12083.1|12082|12080.2|12079.3|343
1660101000000|2022-08-10 03:10:00|12081.9|12081|12081.6|12080.7|12082.5|12081.6|12079.9|12079|305
1660101300000|2022-08-10 03:15:00|12081.9|12081|12084.3|12083.4|12084.3|12083.4|12081.1|12080|228
1660101600000|2022-08-10 03:20:00|12084.2|12083.3|12082.5|12081.6|12084.4|12083.5|12082.4|12081.5|291
1660101900000|2022-08-10 03:25:00|12082.4|12081.5|12081.6|12080.7|12082.4|12081.5|12080.9|12079.9|295
1660102200000|2022-08-10 03:30:00|12081.7|12080.8|12081.3|12080.4|12082.1|12081.2|12080.5|12079.6|291
1660102500000|2022-08-10 03:35:00|12081.4|12080.5|12082.4|12081.5|12082.4|12081.5|12080.4|12079.2|208
1660102800000|2022-08-10 03:40:00|12082.3|12081.4|12081.6|12080.7|12082.4|12081.4|12080.6|12079.7|227
1660103100000|2022-08-10 03:45:00|12081.8|12080.9|12082.3|12081.4|12083.1|12082.2|12081.8|12080.7|229
1660103400000|2022-08-10 03:50:00|12082.5|12081.6|12082.3|12081.4|12084|12083.1|12081.9|12081|277
1660103700000|2022-08-10 03:55:00|12082.2|12081.3|12082.7|12081.8|12083.4|12082.5|12081.5|12080.6|235
1660104000000|2022-08-10 04:00:00|12082.8|12081.9|12084.1|12083.2|12084.2|12083.3|12082.4|12081.5|301
1660104300000|2022-08-10 04:05:00|12084.3|12083.4|12082.4|12081.5|12084.3|12083.4|12082.3|12081.4|194
1660104600000|2022-08-10 04:10:00|12082.3|12081.4|12081.8|12080.9|12083.5|12082.4|12081.5|12080.6|303
1660104900000|2022-08-10 04:15:00|12081.9|12081|12082.8|12081.9|12083|12082.1|12081.7|12080.6|368
1660105200000|2022-08-10 04:20:00|12082.9|12082|12081.1|12080.2|12083.4|12082.5|12079.7|12078.8|268
1660105500000|2022-08-10 04:25:00|12081|12080.1|12081.3|12080.4|12081.9|12081|12080.3|12079.4|321
1660105800000|2022-08-10 04:30:00|12081.1|12080.2|12081.1|12080.2|12082.2|12081.3|12081|12080.1|174
1660106100000|2022-08-10 04:35:00|12081|12080.1|12081.2|12080.3|12081.7|12080.6|12080.1|12078.9|184
1660106400000|2022-08-10 04:40:00|12081.1|12080.2|12084.8|12083.9|12084.9|12084|12081|12080.1|199
1660106700000|2022-08-10 04:45:00|12084.9|12084|12083.1|12082.2|12085.6|12084.3|12083|12081.9|155
1660107000000|2022-08-10 04:50:00|12082.5|12081.6|12082.1|12081.2|12083.4|12082.5|12081.4|12080.5|192
1660107300000|2022-08-10 04:55:00|12082.2|12081.3|12083.9|12083|12084.2|12083.3|12081.7|12080.8|244
1660107600000|2022-08-10 05:00:00|12083.8|12082.9|12084.2|12083.3|12085.1|12084.2|12082.9|12082|398
1660107900000|2022-08-10 05:05:00|12084.3|12083.4|12083.9|12083|12085.5|12084.6|12082.3|12081.4|333
1660108200000|2022-08-10 05:10:00|12083.8|12082.9|12082.9|12082|12084|12083.1|12081.3|12080.4|360
1660108500000|2022-08-10 05:15:00|12083|12082.1|12081.8|12080.9|12083.4|12082.5|12081.4|12080.4|286
1660108800000|2022-08-10 05:20:00|12081.7|12080.8|12082.1|12081.2|12082.9|12081.9|12081.7|12080.8|277
1660109100000|2022-08-10 05:25:00|12082|12081.1|12079.9|12079|12082.8|12081.9|12079.1|12077.9|274
1660109400000|2022-08-10 05:30:00|12080|12079.1|12083.2|12082.3|12083.8|12082.7|12080|12079.1|401
1660109700000|2022-08-10 05:35:00|12083.3|12082.4|12082.1|12081.2|12083.9|12083|12082|12081.1|299
1660110000000|2022-08-10 05:40:00|12082.2|12081.3|12082.9|12081.4|12083.4|12082.4|12081.6|12080.5|320
1660110300000|2022-08-10 05:45:00|12083|12081.5|12083.7|12082.8|12083.8|12082.9|12080.1|12079.2|395
1660110600000|2022-08-10 05:50:00|12083.6|12082.7|12082.9|12082|12085.1|12084.2|12082.6|12081.7|317
1660110900000|2022-08-10 05:55:00|12083|12082.1|12080.1|12078.6|12084|12082.8|12079.5|12078.2|380
1660111200000|2022-08-10 06:00:00|12080|12079.1|12074.9|12074|12080.3|12079.1|12073.8|12072.9|605
1660111500000|2022-08-10 06:05:00|12075|12074.1|12072.6|12071.7|12075.3|12074.4|12072.1|12071|456
1660111800000|2022-08-10 06:10:00|12072.8|12071.9|12073|12072.1|12077|12076.1|12072.8|12071.8|438
1660112100000|2022-08-10 06:15:00|12073.1|12072.2|12073.1|12072.2|12073.6|12072.7|12068.1|12067.2|631
1660112400000|2022-08-10 06:20:00|12073|12072.1|12072.1|12071.2|12075.1|12073.9|12071.8|12070.9|544
1660112700000|2022-08-10 06:25:00|12072|12071.1|12071.1|12070.2|12073|12072.1|12070.9|12070|402
1660113000000|2022-08-10 06:30:00|12071.2|12070.3|12072.2|12071.3|12075.7|12074.8|12068.7|12067.8|599
1660113300000|2022-08-10 06:35:00|12072.1|12071.2|12069.2|12068.3|12072.8|12071.9|12068.9|12068|475
1660113600000|2022-08-10 06:40:00|12069.3|12068.4|12077.2|12076.3|12077.7|12076.6|12069.3|12068.4|490
1660113900000|2022-08-10 06:45:00|12077.3|12076.4|12075.6|12074.7|12078.5|12077.4|12075.1|12074.2|540
1660114200000|2022-08-10 06:50:00|12075.5|12074.6|12075.1|12074.2|12077.8|12076.9|12072.8|12071.9|549
1660114500000|2022-08-10 06:55:00|12075.3|12074.4|12076|12075.1|12078.1|12077.2|12073.8|12072.9|509
1660114800000|2022-08-10 07:00:00|12075.9|12075|12083.7|12082.8|12086.2|12085.2|12073.3|12072.4|996
1660115100000|2022-08-10 07:05:00|12084|12083.1|12084.4|12083.5|12089|12088|12082|12081.1|884
1660115400000|2022-08-10 07:10:00|12084.2|12083.3|12082.2|12081.3|12087.1|12086.2|12081.9|12081|694
1660115700000|2022-08-10 07:15:00|12082.3|12081.4|12083.6|12082.7|12087.3|12086.2|12081.3|12080.4|826
1660116000000|2022-08-10 07:20:00|12084.2|12083.3|12080.1|12079.2|12086.3|12085.2|12079.6|12078.7|824
1660116300000|2022-08-10 07:25:00|12080.2|12079.3|12085.3|12084.4|12086|12085.1|12079.7|12078.8|747
1660116600000|2022-08-10 07:30:00|12085.2|12084.3|12089.8|12088.9|12090.9|12090|12084.9|12083.8|772
1660116900000|2022-08-10 07:35:00|12089.7|12088.8|12086.1|12085.2|12091.4|12090.5|12085.2|12084.3|600
1660117200000|2022-08-10 07:40:00|12086.2|12085.3|12086|12085.1|12088.1|12087.2|12084.3|12083.1|668
1660117500000|2022-08-10 07:45:00|12086.1|12085.2|12089.3|12088.4|12091.3|12090.4|12086.1|12085.2|624
1660117800000|2022-08-10 07:50:00|12089.4|12088.5|12088.3|12087.4|12091.4|12090.5|12086.2|12085.3|686
1660118100000|2022-08-10 07:55:00|12088.4|12087.5|12087.9|12086.4|12091.3|12090.4|12086.7|12085.8|753
1660118400000|2022-08-10 08:00:00|12087.5|12086.6|12085.8|12084.9|12091.8|12090.7|12085.1|12084.2|785
1660118700000|2022-08-10 08:05:00|12085.9|12085|12085.2|12084.3|12086.8|12085.9|12082|12081.1|673
1660119000000|2022-08-10 08:10:00|12085.1|12084.2|12083.9|12083|12087.3|12086.4|12083.1|12081.9|689
1660119300000|2022-08-10 08:15:00|12084|12083.1|12083.6|12082.7|12087|12086.1|12082.6|12081.7|556
1660119600000|2022-08-10 08:20:00|12083.9|12083|12086.4|12085.5|12089.1|12088.2|12083|12082.1|659
1660119900000|2022-08-10 08:25:00|12086.3|12085.4|12091.3|12090.4|12095.1|12094.2|12085.6|12084.7|773
1660120200000|2022-08-10 08:30:00|12091.4|12090.5|12096.3|12095.4|12097|12096|12090.8|12089.9|738
1660120500000|2022-08-10 08:35:00|12096.4|12095.5|12096.2|12095.3|12097.3|12096.4|12092.4|12091.5|672
1660120800000|2022-08-10 08:40:00|12096.1|12095.2|12096.9|12096|12106.2|12105.3|12096.1|12095.2|840
1660121100000|2022-08-10 08:45:00|12097|12096.1|12096.2|12095.3|12098.3|12097.4|12095.2|12094.3|682
1660121400000|2022-08-10 08:50:00|12096.3|12095.4|12095.9|12095|12098.6|12097.7|12095.9|12095|580
1660121700000|2022-08-10 08:55:00|12096|12095.1|12095.7|12094.8|12098.7|12097.8|12095|12094.1|626
1660122000000|2022-08-10 09:00:00|12095.9|12095|12093.4|12092.5|12096.7|12095.8|12091.9|12091|625
1660122300000|2022-08-10 09:05:00|12093.5|12092.6|12093.8|12092.9|12095|12094.1|12090.9|12090|559
1660122600000|2022-08-10 09:10:00|12093.9|12093|12093.6|12092.7|12095.2|12094.3|12091.2|12090.3|470
1660122900000|2022-08-10 09:15:00|12093.7|12092.8|12093.3|12092.4|12094.3|12093.2|12091.6|12090.7|497
1660123200000|2022-08-10 09:20:00|12093.4|12092.5|12092.1|12091.2|12095.2|12094.3|12091.1|12090.2|526
1660123500000|2022-08-10 09:25:00|12092.3|12091.4|12099.1|12098.2|12100.8|12099.9|12089.8|12088.9|876
1660123800000|2022-08-10 09:30:00|12099.8|12098.9|12098.8|12097.9|12103|12102.1|12098.4|12097.4|657
1660124100000|2022-08-10 09:35:00|12098.7|12097.8|12101.7|12100.8|12104.4|12103.4|12098.2|12097.3|745
1660124400000|2022-08-10 09:40:00|12101.6|12100.7|12093.8|12092.9|12102.3|12101.4|12093.8|12092.9|616
1660124700000|2022-08-10 09:45:00|12093.6|12092.7|12091.9|12091|12093.9|12093|12089.4|12088.5|647
1660125000000|2022-08-10 09:50:00|12092.1|12091.2|12092.9|12092|12096|12095.1|12091.1|12090.2|438
1660125300000|2022-08-10 09:55:00|12093|12092.1|12090.3|12089.4|12093.4|12092.5|12089.1|12088.2|426
1660125600000|2022-08-10 10:00:00|12090.4|12089.5|12085.8|12084.9|12090.4|12089.5|12083.1|12082.2|482
1660125900000|2022-08-10 10:05:00|12086|12085.1|12086.1|12085.2|12088.1|12087.2|12081.7|12080.5|411
1660126200000|2022-08-10 10:10:00|12086|12085.1|12092.4|12091.5|12093.4|12092.3|12085.6|12084.7|574
1660126500000|2022-08-10 10:15:00|12092.3|12091.4|12091.6|12090.7|12093.5|12092.6|12090.1|12089.2|661
1660126800000|2022-08-10 10:20:00|12091.5|12090.6|12089.3|12088.4|12092.3|12091.4|12086.7|12085.8|524
1660127100000|2022-08-10 10:25:00|12089.5|12088.6|12090|12089.1|12092.1|12091.2|12088.6|12087.7|574
1660127400000|2022-08-10 10:30:00|12090.1|12089.2|12092.3|12091.4|12092.4|12091.5|12089.2|12088.3|562
1660127700000|2022-08-10 10:35:00|12092.4|12091.5|12093|12092.1|12096|12095.1|12091.9|12091|585
1660128000000|2022-08-10 10:40:00|12093.1|12092.2|12092.5|12091.6|12094|12093.1|12090.5|12089.6|601
1660128300000|2022-08-10 10:45:00|12092.6|12091.7|12091.3|12090.4|12093.4|12092.5|12090.4|12089.5|448
1660128600000|2022-08-10 10:50:00|12091.6|12090.7|12097.1|12096.2|12097.2|12096.3|12091.4|12090.5|553
1660128900000|2022-08-10 10:55:00|12097.3|12096.4|12097|12095.5|12101.3|12100.4|12096.7|12095.5|567
1660129200000|2022-08-10 11:00:00|12097.1|12095.6|12095.2|12094.3|12097.8|12096.6|12093.7|12092.8|730
1660129500000|2022-08-10 11:05:00|12095.4|12094.5|12097.8|12096.9|12099.8|12098.9|12095.1|12094.2|576
1660129800000|2022-08-10 11:10:00|12097.9|12097|12098.9|12098|12100.6|12099.7|12096.3|12095.4|589
1660130100000|2022-08-10 11:15:00|12099|12098.1|12096.5|12095.6|12102.2|12101.2|12096|12095.1|650
1660130400000|2022-08-10 11:20:00|12096.4|12095.5|12101.8|12100.9|12102.3|12101.4|12096.4|12095.5|732
1660130700000|2022-08-10 11:25:00|12101.9|12101|12104.6|12103.7|12106.6|12105.4|12101.3|12100.4|704
1660131000000|2022-08-10 11:30:00|12104.7|12103.8|12101.2|12100.3|12106.6|12105.7|12098.8|12097.9|655
1660131300000|2022-08-10 11:35:00|12101.1|12100.2|12103.5|12102.6|12105.4|12104.5|12097|12096.1|587
1660131600000|2022-08-10 11:40:00|12103.4|12102.5|12105.9|12105|12106.6|12105.7|12101.1|12100.2|608
1660131900000|2022-08-10 11:45:00|12106|12105.1|12109.7|12108.8|12111.4|12110.5|12104.9|12104|557
1660132200000|2022-08-10 11:50:00|12109.8|12108.9|12120.5|12119.6|12121.2|12120.3|12109.6|12108.7|695
1660132500000|2022-08-10 11:55:00|12120.6|12119.7|12125|12124.1|12125.6|12124.7|12118.7|12117.8|963
1660132800000|2022-08-10 12:00:00|12125.2|12124.3|12120.1|12119.2|12126.4|12125.5|12120|12119.1|847
1660133100000|2022-08-10 12:05:00|12120|12119.1|12115.9|12115|12120.5|12119.6|12113.9|12113|834
1660133400000|2022-08-10 12:10:00|12116|12115.1|12117|12116.1|12121.8|12120.9|12116|12114.9|695
1660133700000|2022-08-10 12:15:00|12117.1|12116.2|12117.5|12116.6|12120.6|12119.7|12111.4|12110.5|944
1660134000000|2022-08-10 12:20:00|12117.8|12116.9|12114.9|12114|12119.3|12118.4|12112.4|12111.5|859
1660134300000|2022-08-10 12:25:00|12114.8|12113.9|12111|12100|12127.1|12125.6|12105.8|12094.8|1343
1660134600000|2022-08-10 12:30:00|12111.1|12100.1|12205.3|12202.6|12228.2|12225.1|12110.1|12099.1|2586
1660134900000|2022-08-10 12:35:00|12204.5|12202.3|12238.5|12237|12239.4|12237.9|12203.4|12201.4|2076
1660135200000|2022-08-10 12:40:00|12238.3|12236.8|12243.5|12242|12251.9|12250.4|12231.5|12230.6|1754
1660135500000|2022-08-10 12:45:00|12243.2|12241.7|12240.6|12239.1|12248.4|12247.5|12236.7|12235.5|1809
1660135800000|2022-08-10 12:50:00|12240.9|12239.4|12230.1|12228.6|12241.1|12239.6|12227.3|12225.8|1834
1660136100000|2022-08-10 12:55:00|12230|12228.5|12219.8|12218.3|12235.1|12233.6|12219.5|12218.1|1679
1660136400000|2022-08-10 13:00:00|12220|12218.5|12231.8|12230.9|12234|12233.1|12215.8|12214.6|1641
1660136700000|2022-08-10 13:05:00|12231.3|12230.4|12227|12225.5|12239.4|12238.1|12220.9|12219.5|1618
1660137000000|2022-08-10 13:10:00|12226.6|12225.7|12213.4|12211.9|12227.2|12226.2|12213.3|12211.8|1490
1660137300000|2022-08-10 13:15:00|12214.1|12212.6|12224.5|12223.6|12227|12225.9|12212.8|12211.3|1396
1660137600000|2022-08-10 13:20:00|12224.4|12223.5|12214.1|12213.2|12228|12226.8|12213|12212.1|1197
1660137900000|2022-08-10 13:25:00|12214.3|12213.4|12211.5|12210|12217|12216.1|12210|12208.5|965
1660138200000|2022-08-10 13:30:00|12211.3|12209.8|12210.6|12209.7|12216.4|12215.2|12200.8|12199.7|1707
1660138500000|2022-08-10 13:35:00|12210.5|12209.6|12193.5|12192.6|12213.2|12212.3|12191.8|12190.6|1478
1660138800000|2022-08-10 13:40:00|12193.7|12192.8|12197.4|12196.5|12200.5|12199.6|12191.9|12191|1301
1660139100000|2022-08-10 13:45:00|12197.3|12196.4|12204.6|12203.7|12204.9|12203.9|12196.8|12195.9|1064
1660139400000|2022-08-10 13:50:00|12204.8|12203.9|12213.7|12212.8|12218.8|12217.9|12202|12201.1|1338
1660139700000|2022-08-10 13:55:00|12213.6|12212.7|12226.7|12225.8|12228.3|12227.2|12213.6|12212.7|1322
1660140000000|2022-08-10 14:00:00|12227.1|12226.2|12238.8|12237.9|12242.3|12240.8|12221.5|12220.6|1637
1660140300000|2022-08-10 14:05:00|12239.9|12238.4|12231.8|12230.9|12242.1|12240.6|12229.1|12228.2|1426
1660140600000|2022-08-10 14:10:00|12231.9|12231|12232.3|12231.4|12242.6|12241.7|12229|12227.5|1337
1660140900000|2022-08-10 14:15:00|12232.2|12231.3|12229.3|12228.4|12241.3|12240.1|12225.7|12224.8|1287
1660141200000|2022-08-10 14:20:00|12229.1|12228.2|12229.4|12228.5|12230|12229.1|12223|12222.1|1226
1660141500000|2022-08-10 14:25:00|12229.7|12228.8|12237.8|12236.9|12241.2|12240.3|12228.9|12228|1193
1660141800000|2022-08-10 14:30:00|12237.9|12237|12254.1|12253.2|12258.4|12257.3|12237.2|12236.3|1351
1660142100000|2022-08-10 14:35:00|12254.2|12253.3|12247.3|12246.4|12254.3|12253.4|12241.9|12241|1190
1660142400000|2022-08-10 14:40:00|12247.5|12246.6|12249.4|12248.5|12253|12252.1|12245|12244.1|1171
1660142700000|2022-08-10 14:45:00|12249.3|12248.4|12247.7|12246.8|12255.9|12255|12241.2|12240.3|1117
1660143000000|2022-08-10 14:50:00|12247.9|12247|12256|12255.1|12257.8|12256.9|12245|12244.1|1181
1660143300000|2022-08-10 14:55:00|12255.9|12255|12259.9|12259|12270.1|12269.2|12254.5|12253.6|1429
1660143600000|2022-08-10 15:00:00|12259.7|12258.8|12268.5|12267.6|12277.8|12276.6|12259.2|12258.3|1320
1660143900000|2022-08-10 15:05:00|12268.7|12267.8|12275.9|12275|12276.1|12275.2|12267.9|12267|967
1660144200000|2022-08-10 15:10:00|12275.8|12274.9|12260.3|12259.4|12276.5|12275.4|12257.6|12256.7|1179
1660144500000|2022-08-10 15:15:00|12260.2|12259.3|12249|12248.1|12261.9|12261|12248.1|12247.2|1238
1660144800000|2022-08-10 15:20:00|12249.1|12248.2|12257.5|12256.6|12257.8|12256.9|12248.1|12247.2|945
1660145100000|2022-08-10 15:25:00|12257.4|12256.5|12256.8|12255.9|12258.1|12257.2|12250.8|12249.9|994
1660145400000|2022-08-10 15:30:00|12257.1|12256.2|12250.1|12249.2|12259.9|12259|12249|12248.1|1036
1660145700000|2022-08-10 15:35:00|12250|12249.1|12241.6|12240.7|12250|12249.1|12240.3|12239.4|1101
1660146000000|2022-08-10 15:40:00|12241.3|12240.4|12242.2|12241.3|12246|12245.1|12238.8|12237.8|988
1660146300000|2022-08-10 15:45:00|12242.1|12241.2|12246.1|12245.2|12246.5|12245.6|12240|12239.1|952
1660146600000|2022-08-10 15:50:00|12246.2|12245.3|12250.4|12249.5|12251.3|12250.4|12245.2|12244.1|943
1660146900000|2022-08-10 15:55:00|12250.3|12249.4|12244.2|12243.3|12250.5|12249.4|12240|12238.9|926
1660147200000|2022-08-10 16:00:00|12244.4|12243.5|12244.3|12243.4|12248.3|12247.4|12239.3|12238.4|1074
1660147500000|2022-08-10 16:05:00|12244.2|12243.3|12246.4|12244.9|12248.5|12247.2|12239.4|12238.5|970
1660147800000|2022-08-10 16:10:00|12246.1|12245.2|12251.3|12249.8|12253.5|12252.3|12245|12244|906
1660148100000|2022-08-10 16:15:00|12250.9|12250|12241|12240.1|12253|12252.1|12240.5|12239.5|837
1660148400000|2022-08-10 16:20:00|12241.1|12240.2|12236.7|12235.2|12241.9|12241|12235|12233.8|853
1660148700000|2022-08-10 16:25:00|12236.6|12235.1|12243.1|12242.2|12243.2|12242.3|12235.1|12234.1|654
1660149000000|2022-08-10 16:30:00|12243|12242.1|12244.1|12243.2|12249.3|12248.4|12243|12242.1|764
1660149300000|2022-08-10 16:35:00|12244.2|12243.3|12247|12246.1|12248.7|12247.6|12243.9|12243|594
1660149600000|2022-08-10 16:40:00|12247.1|12246.2|12243.8|12242.9|12247.8|12246.7|12243.3|12242.4|629
1660149900000|2022-08-10 16:45:00|12244|12243.1|12238.8|12237.9|12245.8|12244.9|12238.7|12237.7|731
1660150200000|2022-08-10 16:50:00|12239.5|12238.6|12244.6|12243.7|12245.3|12244.4|12239.5|12238.6|730
1660150500000|2022-08-10 16:55:00|12244.5|12243.6|12248.3|12247.4|12248.3|12247.4|12243.9|12243|665
1660150800000|2022-08-10 17:00:00|12248.4|12247.5|12245|12244.1|12248.9|12248|12241.3|12240.4|850
1660151100000|2022-08-10 17:05:00|12244.9|12244|12251.3|12250.4|12251.5|12250.6|12243.9|12243|677
1660151400000|2022-08-10 17:10:00|12251.4|12250.5|12253.1|12252.2|12254.6|12253.7|12250.5|12249.6|684
1660151700000|2022-08-10 17:15:00|12253.2|12252.3|12252|12251.1|12254.2|12253|12248.7|12247.7|573
1660152000000|2022-08-10 17:20:00|12252.1|12250.6|12250.9|12250|12252.6|12251.7|12248.7|12247.8|565
1660152300000|2022-08-10 17:25:00|12251|12250.1|12247.2|12246.3|12251|12250.1|12245.8|12244.9|655
1660152600000|2022-08-10 17:30:00|12247.1|12246.2|12245.9|12245|12249.2|12248.3|12243.1|12242.2|711
1660152900000|2022-08-10 17:35:00|12246|12245.1|12252.4|12251.5|12252.4|12251.5|12243.9|12243|473
1660153200000|2022-08-10 17:40:00|12252.3|12251.4|12258.2|12257.3|12258.9|12258|12249.8|12248.9|743
1660153500000|2022-08-10 17:45:00|12258.3|12257.4|12256.9|12256|12260.5|12259.3|12255.9|12255|599
1660153800000|2022-08-10 17:50:00|12256.8|12255.9|12256.9|12256|12261.9|12261|12256.7|12255.8|583
1660154100000|2022-08-10 17:55:00|12257|12256.1|12251.9|12251|12257.3|12256.4|12251.6|12250.7|437
1660154400000|2022-08-10 18:00:00|12251.8|12250.9|12252.6|12251.7|12252.7|12251.8|12248.7|12247.8|627
1660154700000|2022-08-10 18:05:00|12252.7|12251.8|12249|12248.1|12253.1|12252.2|12248.6|12247.7|771
1660155000000|2022-08-10 18:10:00|12248.8|12247.9|12242.6|12241.7|12249.3|12248.3|12242.1|12241.2|809
1660155300000|2022-08-10 18:15:00|12242.7|12241.8|12239.7|12238.8|12244.5|12243.4|12238.1|12237.2|797
1660155600000|2022-08-10 18:20:00|12239.8|12238.9|12236.6|12235.7|12242.5|12241.6|12235.1|12234.2|788
1660155900000|2022-08-10 18:25:00|12236.4|12235.5|12226.3|12225.4|12237.4|12236.5|12225.4|12224.5|1007
1660156200000|2022-08-10 18:30:00|12226.4|12225.5|12231.7|12230.8|12234.1|12232.8|12226.4|12225.4|940
1660156500000|2022-08-10 18:35:00|12231.6|12230.7|12235.9|12235|12237.2|12236.3|12230.8|12229.6|743
1660156800000|2022-08-10 18:40:00|12235.5|12234.6|12235|12234.1|12240|12239.1|12234.2|12233.3|703
1660157100000|2022-08-10 18:45:00|12235.1|12234.2|12225.1|12224.2|12235.1|12234.2|12224.7|12223.8|672
1660157400000|2022-08-10 18:50:00|12225.2|12224.3|12229|12228.1|12230.1|12229.2|12224.8|12223.9|546
1660157700000|2022-08-10 18:55:00|12228.8|12227.9|12225.7|12224.8|12229.9|12229|12224.8|12223.7|766
1660158000000|2022-08-10 19:00:00|12225.6|12224.7|12225.1|12224.2|12226.4|12225.3|12221|12219.5|849
1660158300000|2022-08-10 19:05:00|12225|12224.1|12221.7|12220.8|12225.3|12224.2|12220.8|12219.7|632
1660158600000|2022-08-10 19:10:00|12221.6|12220.7|12214.3|12213.4|12223.2|12222.3|12214.2|12213.3|654
1660158900000|2022-08-10 19:15:00|12214.6|12213.7|12218.7|12217.8|12218.8|12217.9|12212.2|12211.3|604
1660159200000|2022-08-10 19:20:00|12218.6|12217.7|12221.5|12220.6|12223.5|12222.3|12217.8|12216.8|546
1660159500000|2022-08-10 19:25:00|12221.4|12220.5|12222.8|12221.9|12224.3|12223.4|12220.4|12219.4|438
1660159800000|2022-08-10 19:30:00|12222.7|12221.8|12216.6|12215.7|12222.7|12221.8|12216.4|12215.4|463
1660160100000|2022-08-10 19:35:00|12216.5|12215.6|12219.5|12218.6|12222|12221.1|12215.7|12214.6|662
1660160400000|2022-08-10 19:40:00|12219.6|12218.7|12221.9|12221|12222.9|12222|12216.6|12215.4|738
1660160700000|2022-08-10 19:45:00|12222|12221.1|12221.7|12220.2|12222.5|12221.2|12219.2|12217.7|824
1660161000000|2022-08-10 19:50:00|12221.8|12220.3|12221.5|12220.6|12222.8|12221.9|12218.3|12217.4|736
1660161300000|2022-08-10 19:55:00|12221.4|12220.5|12219|12218.1|12222.5|12221.3|12218.7|12217.8|506
1660161600000|2022-08-10 20:00:00|12218.9|12218|12214.2|12213.3|12221.2|12220.1|12214.2|12213|395
1660161900000|2022-08-10 20:05:00|12214.6|12213.1|12215.3|12213.8|12215.5|12214.3|12212.6|12211.4|369
1660162200000|2022-08-10 20:10:00|12215.1|12214.2|12216.9|12215.4|12217.6|12216.1|12213.2|12212.2|476
1660162500000|2022-08-10 20:15:00|12217|12215.5|12217.4|12215.9|12217.6|12216.4|12215|12213.5|357
1660162800000|2022-08-10 20:20:00|12217.5|12216|12217.8|12216.9|12218.4|12217.1|12215.3|12213.8|437
1660163100000|2022-08-10 20:25:00|12217.7|12216.8|12219.1|12218.2|12219.4|12218.2|12217.6|12216.2|370
1660163400000|2022-08-10 20:30:00|12219|12218.1|12217.4|12216.5|12220.9|12219.6|12217.3|12216.1|275
1660163700000|2022-08-10 20:35:00|12217.3|12216.4|12215.1|12214.2|12218.2|12216.8|12214.4|12212.9|357
1660164000000|2022-08-10 20:40:00|12215.3|12214.4|12213.4|12211.9|12215.4|12214.4|12213.3|12211.8|222
1660164300000|2022-08-10 20:45:00|12213.3|12211.8|12212.3|12210.8|12214.8|12213|12211.5|12209.5|289
1660164600000|2022-08-10 20:50:00|12212.5|12211|12215|12213.5|12215.4|12213.5|12212.1|12210.5|285
1660164900000|2022-08-10 20:55:00|12215.4|12213|12228.2|12217.2|12228.2|12217.2|12214.7|12208.6|894
1660165200000|2022-08-10 21:00:00|12227.9|12216.9|12227.4|12216.4|12238.3|12227.3|12226.7|12215.8|65
1660165500000|2022-08-10 21:05:00|12227.3|12216.3|12222|12215|12233.5|12222.5|12221.4|12214.8|132
1660165800000|2022-08-10 21:10:00|12223|12214.4|12219.5|12210.1|12224.1|12216|12214.1|12203.1|1513
1660166100000|2022-08-10 21:15:00|12219.3|12210.3|12221|12210|12221.8|12212.1|12218.3|12209.6|1960
1660166400000|2022-08-10 21:20:00|12220.9|12209.9|12219.8|12211.4|12222.7|12213.5|12218.8|12209.9|1150
1660166700000|2022-08-10 21:25:00|12220.5|12210.4|12220|12210.8|12222.1|12213.4|12217.8|12209.7|235
1660167000000|2022-08-10 21:30:00|12220.1|12210.9|12219|12210.4|12221.8|12213|12217.9|12209.3|420
1660167300000|2022-08-10 21:35:00|12218.3|12210.5|12218.7|12211.8|12221.6|12213.1|12217.7|12209.5|198
1660167600000|2022-08-10 21:40:00|12218.2|12212|12219|12212.8|12219.2|12215.4|12218|12211.6|279
1660167900000|2022-08-10 21:45:00|12218.7|12212.7|12218.3|12213.5|12222.2|12214.8|12217.7|12210.3|379
1660168200000|2022-08-10 21:50:00|12218.4|12213.3|12218.4|12212.6|12219.8|12215.4|12217.9|12211.5|149
1660168500000|2022-08-10 21:55:00|12218.3|12212.7|12220.5|12212.2|12222|12214.2|12218|12210.9|188
1660168800000|2022-08-10 22:00:00|12222.3|12211.3|12219.8|12214.4|12223.2|12216|12216.8|12210.6|374
1660169100000|2022-08-10 22:05:00|12219.3|12214.3|12218.5|12215.7|12223.6|12218.9|12218.2|12213.9|367
1660169400000|2022-08-10 22:10:00|12218.6|12215.6|12219.4|12216.3|12219.8|12216.8|12216.9|12212|640
1660169700000|2022-08-10 22:15:00|12219.5|12216.2|12217.4|12214.7|12219.6|12217|12215.8|12213.4|795
1660170000000|2022-08-10 22:20:00|12217.2|12214.8|12217.2|12214.8|12218.6|12216.5|12215.9|12213.8|763
1660170300000|2022-08-10 22:25:00|12217.4|12214.9|12218.4|12216|12218.7|12216.5|12216.8|12214.4|614
1660170600000|2022-08-10 22:30:00|12218.3|12215.9|12218.6|12216.4|12219.1|12217.2|12217.2|12215|653
1660170900000|2022-08-10 22:35:00|12218.7|12216.5|12219.2|12217|12220|12217.8|12218.4|12216.1|652
1660171200000|2022-08-10 22:40:00|12219.1|12217.4|12221.2|12219|12222.2|12219.7|12218.3|12216.3|844
1660171500000|2022-08-10 22:45:00|12221.3|12219.1|12220.8|12219.3|12222.4|12220.4|12218.8|12216.9|764
1660171800000|2022-08-10 22:50:00|12220.9|12219.4|12219.7|12217.4|12221.4|12219.4|12218.5|12216.1|914
1660172100000|2022-08-10 22:55:00|12219.6|12217.8|12220.1|12218.6|12221.4|12219.2|12219.2|12217.2|793
1660172400000|2022-08-10 23:00:00|12220|12218.5|12219.4|12217.9|12220.4|12218.7|12219|12217.2|614
1660172700000|2022-08-10 23:05:00|12219.5|12218|12217.8|12215.7|12220.1|12218.6|12215.9|12214.1|485
1660173000000|2022-08-10 23:10:00|12217.5|12216|12217.1|12215.6|12219.3|12217.4|12216.9|12215.5|415
1660173300000|2022-08-10 23:15:00|12216.9|12215.4|12212.6|12211.1|12217.5|12215.9|12212.1|12210.9|331
1660173600000|2022-08-10 23:20:00|12212.5|12211|12213.2|12211.7|12213.7|12212.7|12209|12208.1|391
1660173900000|2022-08-10 23:25:00|12213.1|12211.6|12212.6|12211.1|12213.3|12212.3|12211.8|12210.7|299
1660174200000|2022-08-10 23:30:00|12212.5|12211|12208|12207.1|12212.9|12211.2|12208|12207|291
1660174500000|2022-08-10 23:35:00|12208.1|12207.2|12210.3|12208.8|12210.5|12209.3|12206.1|12204.7|416
1660174800000|2022-08-10 23:40:00|12210.2|12208.7|12216.1|12214.6|12216.2|12214.7|12210|12208.5|465
1660175100000|2022-08-10 23:45:00|12215.8|12214.9|12214.5|12213.6|12215.9|12214.9|12210.9|12210|409
1660175400000|2022-08-10 23:50:00|12214.4|12213.5|12212.4|12210.9|12215.9|12214.8|12211.9|12210.7|571
1660175700000|2022-08-10 23:55:00|12212.5|12211|12210.9|12210|12212.7|12211.6|12210.5|12209.6|676
1660176000000|2022-08-11 00:00:00|12211|12210.1|12217.2|12216.3|12218.2|12217.1|12210.8|12209.8|829
1660176300000|2022-08-11 00:05:00|12217.1|12216.2|12213.9|12213|12218.4|12217.5|12213.8|12212.5|565
1660176600000|2022-08-11 00:10:00|12213.8|12212.9|12210.5|12209.6|12214.1|12213.2|12210.5|12209.4|326
1660176900000|2022-08-11 00:15:00|12210.6|12209.7|12210.7|12209.8|12214.2|12213|12210.4|12209.5|472
1660177200000|2022-08-11 00:20:00|12210.8|12209.9|12209.7|12208.8|12211.2|12210.1|12208.9|12207.8|375
1660177500000|2022-08-11 00:25:00|12209.8|12208.9|12211.3|12210.4|12212|12211.1|12208.7|12207.7|367
1660177800000|2022-08-11 00:30:00|12211.2|12210.3|12208.2|12207.3|12212.2|12211.1|12208.2|12207.3|485
1660178100000|2022-08-11 00:35:00|12208.1|12207.2|12207.8|12206.9|12208.5|12207.6|12206.6|12205.5|403
1660178400000|2022-08-11 00:40:00|12207.9|12207|12209.7|12208.8|12210.5|12209.6|12207.3|12206.4|472
1660178700000|2022-08-11 00:45:00|12209.6|12208.7|12210.1|12209.2|12211.8|12210.9|12207.7|12206.8|567
1660179000000|2022-08-11 00:50:00|12210.2|12209.3|12209.2|12207.7|12210.9|12209.8|12206.1|12205.2|813
1660179300000|2022-08-11 00:55:00|12209|12208.1|12209.7|12208.2|12211.2|12210|12207.9|12207|594
1660179600000|2022-08-11 01:00:00|12209.2|12208.3|12209.1|12208.2|12209.8|12208.7|12205.8|12204.9|645
1660179900000|2022-08-11 01:05:00|12209.2|12208.3|12208.7|12207.8|12210.2|12209.3|12205.3|12204.4|528
1660180200000|2022-08-11 01:10:00|12208.8|12207.9|12207.5|12206|12209.2|12208.3|12204.5|12203.6|471
1660180500000|2022-08-11 01:15:00|12207.4|12205.9|12201.3|12200.4|12209|12207.8|12201|12199.8|632
1660180800000|2022-08-11 01:20:00|12201.6|12200.7|12200.2|12199.3|12202.9|12202|12198.5|12197.6|705
1660181100000|2022-08-11 01:25:00|12200.4|12199.5|12194.9|12194|12202.2|12201.3|12194.6|12193.7|608
1660181400000|2022-08-11 01:30:00|12194.7|12193.8|12196.3|12195.4|12197.3|12196.4|12192.7|12191.8|698
1660181700000|2022-08-11 01:35:00|12196.2|12195.3|12194.9|12194|12197.5|12196.4|12193.3|12192.4|392
1660182000000|2022-08-11 01:40:00|12194.8|12193.9|12196.4|12195.5|12197.4|12196.5|12192.4|12191.5|431
1660182300000|2022-08-11 01:45:00|12196.3|12195.4|12196.4|12194.9|12197.2|12196.1|12192.1|12191.2|494
1660182600000|2022-08-11 01:50:00|12196.5|12195|12192.9|12192|12197.3|12196.4|12192.7|12191.8|451
1660182900000|2022-08-11 01:55:00|12192.8|12191.9|12194.9|12194|12195.9|12195|12189.7|12188.6|537
1660183200000|2022-08-11 02:00:00|12195|12194.1|12190.3|12189.4|12195|12194.1|12190|12189.1|580
1660183500000|2022-08-11 02:05:00|12190.4|12189.5|12191.3|12190.4|12192.5|12191.5|12189.2|12188.3|497
1660183800000|2022-08-11 02:10:00|12191.2|12190.3|12189.9|12189|12191.8|12190.7|12189.7|12188.7|445
1660184100000|2022-08-11 02:15:00|12189.8|12188.9|12191.7|12190.8|12193.1|12192.1|12189.7|12188.8|563
1660184400000|2022-08-11 02:20:00|12191.8|12190.9|12191.8|12190.9|12193.6|12192.7|12190.6|12189.6|444
1660184700000|2022-08-11 02:25:00|12191.7|12190.8|12194.1|12192.6|12194.2|12193|12190.8|12189.9|504
1660185000000|2022-08-11 02:30:00|12193.9|12193|12189.1|12188.2|12194|12193|12188.9|12188|576
1660185300000|2022-08-11 02:35:00|12189.2|12188.3|12185.6|12184.1|12189.3|12188.4|12184.6|12183.6|505
1660185600000|2022-08-11 02:40:00|12185.5|12184|12183.6|12182.7|12186|12185|12183.2|12182.2|570
1660185900000|2022-08-11 02:45:00|12183.4|12182.5|12185.9|12184.4|12185.9|12184.6|12182.7|12181.8|557
1660186200000|2022-08-11 02:50:00|12185.8|12184.3|12187|12186.1|12189.1|12188|12185.2|12183.9|509
1660186500000|2022-08-11 02:55:00|12187.1|12186.2|12185.8|12184.9|12187.9|12186.8|12185|12184.1|521
1660186800000|2022-08-11 03:00:00|12185.9|12185|12186.6|12185.7|12187.5|12186.6|12185.5|12184.5|520
1660187100000|2022-08-11 03:05:00|12186.5|12185.6|12185.8|12184.9|12189.1|12188.1|12184.8|12183.9|291
1660187400000|2022-08-11 03:10:00|12185.7|12184.8|12184.7|12183.8|12185.8|12184.9|12182.8|12181.9|346
1660187700000|2022-08-11 03:15:00|12184.8|12183.9|12189.9|12189|12190.2|12189.2|12184.7|12183.8|408
1660188000000|2022-08-11 03:20:00|12189.7|12188.8|12191|12190.1|12191.8|12190.9|12188.6|12187.7|413
1660188300000|2022-08-11 03:25:00|12190.9|12190|12192.8|12191.9|12193.5|12192.6|12190.9|12190|287
1660188600000|2022-08-11 03:30:00|12192.6|12191.7|12194|12193.1|12194.1|12193.1|12191.3|12190.4|372
1660188900000|2022-08-11 03:35:00|12193.9|12193|12198.2|12197.3|12200.5|12199|12193.8|12192.9|578
1660189200000|2022-08-11 03:40:00|12198.1|12197.2|12195.1|12193.6|12198.2|12197.2|12193.8|12192.6|358
1660189500000|2022-08-11 03:45:00|12195|12193.5|12193.7|12192.8|12195|12193.8|12192.9|12191.8|274
1660189800000|2022-08-11 03:50:00|12193.8|12192.9|12193|12192.1|12194.1|12192.9|12191.6|12190.6|370
1660190100000|2022-08-11 03:55:00|12193.1|12192.2|12193.2|12192.3|12193.8|12192.9|12191.8|12190.9|252
1660190400000|2022-08-11 04:00:00|12193.1|12192.2|12196|12195.1|12196.8|12195.9|12191.4|12190.5|327
1660190700000|2022-08-11 04:05:00|12196.1|12195.2|12200.8|12199.9|12204|12202.9|12195.1|12194|524
1660191000000|2022-08-11 04:10:00|12201.4|12200.5|12200.2|12199.3|12201.7|12200.6|12198.8|12197.9|320
1660191300000|2022-08-11 04:15:00|12200.1|12199.2|12196.6|12195.7|12200.2|12199.3|12196.6|12195.7|299
1660191600000|2022-08-11 04:20:00|12196.5|12195.6|12196.5|12195.6|12197.9|12197|12195.7|12194.8|264
1660191900000|2022-08-11 04:25:00|12196.4|12195.5|12194.2|12193.3|12196.7|12195.6|12193.2|12192.2|287
1660192200000|2022-08-11 04:30:00|12194.3|12193.4|12193.4|12192.5|12194.6|12193.7|12192.5|12191.6|358
1660192500000|2022-08-11 04:35:00|12193.5|12192.6|12195.4|12194.5|12197.7|12196.8|12193.3|12192.1|384
1660192800000|2022-08-11 04:40:00|12195.5|12194.6|12193.1|12192.2|12196|12195.1|12191.3|12190.4|389
1660193100000|2022-08-11 04:45:00|12193|12192.1|12194.4|12193.5|12194.7|12193.8|12192.1|12191|205
1660193400000|2022-08-11 04:50:00|12194.3|12193.4|12195.3|12194.4|12195.9|12195|12193.1|12192.1|296
1660193700000|2022-08-11 04:55:00|12195.1|12194.2|12191.2|12190.3|12196|12194.9|12191.2|12190.3|355
1660194000000|2022-08-11 05:00:00|12191.1|12190.2|12189.8|12188.9|12194.1|12193.1|12188.7|12187.6|434
1660194300000|2022-08-11 05:05:00|12189.9|12189|12188.8|12187.9|12191.3|12190.4|12188|12186.8|390
1660194600000|2022-08-11 05:10:00|12188.9|12188|12185.1|12184.2|12189.1|12188.2|12184.7|12183.8|406
1660194900000|2022-08-11 05:15:00|12185.2|12184.3|12188.1|12187.2|12188.1|12187.2|12184.6|12183.7|308
1660195200000|2022-08-11 05:20:00|12188|12187.1|12186.6|12185.7|12188.1|12187.2|12184.1|12183.2|347
1660195500000|2022-08-11 05:25:00|12186.5|12185.6|12185.8|12184.9|12186.9|12186|12184.6|12183.6|323
1660195800000|2022-08-11 05:30:00|12186.4|12185.5|12189.8|12188.3|12190.4|12189.5|12186.4|12185.4|380
1660196100000|2022-08-11 05:35:00|12189.9|12188.4|12194|12193.1|12194.2|12193.2|12189.7|12188.2|430
1660196400000|2022-08-11 05:40:00|12193.9|12193|12197|12196.1|12197|12196.1|12192.5|12191.2|523
1660196700000|2022-08-11 05:45:00|12197.2|12196.3|12196.3|12195.4|12197.7|12196.8|12195.8|12194.5|453
1660197000000|2022-08-11 05:50:00|12196.6|12195.7|12194.9|12194|12196.6|12195.7|12194.5|12193.6|256
1660197300000|2022-08-11 05:55:00|12195|12194.1|12195|12193.5|12196.1|12195.2|12194.4|12193.3|310
1660197600000|2022-08-11 06:00:00|12194.8|12193.9|12190.5|12189.6|12196.8|12195.9|12186.2|12185.3|892
1660197900000|2022-08-11 06:05:00|12190.4|12189.5|12199.9|12198.4|12201.1|12199.8|12190.4|12189.1|874
1660198200000|2022-08-11 06:10:00|12200|12199|12200.1|12198.6|12202.2|12200.9|12197.1|12195.9|767
1660198500000|2022-08-11 06:15:00|12199.7|12198.8|12209.6|12208.7|12210.1|12209.2|12198.8|12197.5|954
1660198800000|2022-08-11 06:20:00|12209.5|12208.6|12213.7|12212.2|12215.3|12214.4|12207.1|12206.2|878
1660199100000|2022-08-11 06:25:00|12213.8|12212.3|12208.9|12208|12213.8|12212.6|12206.5|12205.6|874
1660199400000|2022-08-11 06:30:00|12208.8|12207.9|12202.9|12202|12209.2|12208|12201.6|12200.7|839
1660199700000|2022-08-11 06:35:00|12203.1|12202.2|12207.4|12206.5|12208.2|12207.3|12200.1|12199.2|695
1660200000000|2022-08-11 06:40:00|12207.3|12206.4|12207.3|12205.8|12207.7|12206.8|12200.9|12200|821
1660200300000|2022-08-11 06:45:00|12207.4|12205.9|12213.5|12212.6|12216|12214.8|12206.3|12205.3|861
1660200600000|2022-08-11 06:50:00|12213.6|12212.7|12218.1|12217.2|12218.9|12217.9|12213.3|12212.4|860
1660200900000|2022-08-11 06:55:00|12218|12217.1|12224.4|12222.9|12225.8|12224.6|12215.7|12214.8|811
1660201200000|2022-08-11 07:00:00|12224.5|12223|12223.1|12222.2|12227.2|12226.1|12218.8|12217.9|1106
1660201500000|2022-08-11 07:05:00|12223|12222.1|12228.6|12227.1|12229.5|12228.2|12221.7|12220.8|804
1660201800000|2022-08-11 07:10:00|12228.7|12227.2|12227.9|12226.4|12229.4|12228.2|12224.3|12223.4|1079
1660202100000|2022-08-11 07:15:00|12228|12226.5|12229.5|12228.6|12231.4|12230.5|12226.3|12225.4|1005
1660202400000|2022-08-11 07:20:00|12229.6|12228.7|12227.4|12226.5|12232.8|12231.7|12227.1|12226|883
1660202700000|2022-08-11 07:25:00|12227.8|12226.9|12226.6|12225.7|12228.1|12226.9|12223.8|12222.9|770
1660203000000|2022-08-11 07:30:00|12226.7|12225.8|12225.7|12224.8|12230.7|12229.8|12222.4|12221.5|709
1660203300000|2022-08-11 07:35:00|12225.8|12224.9|12221.7|12220.8|12228.1|12227.2|12219.5|12218.2|831
1660203600000|2022-08-11 07:40:00|12221.5|12220.6|12221.7|12220.8|12224.5|12223.6|12219.8|12218.9|831
1660203900000|2022-08-11 07:45:00|12221.4|12220.5|12225.1|12224.2|12226.5|12225.6|12220|12219|960
1660204200000|2022-08-11 07:50:00|12225|12224.1|12227.4|12225.9|12227.4|12226.4|12221.2|12220.3|909
1660204500000|2022-08-11 07:55:00|12227.3|12225.8|12225.7|12224.8|12228.1|12227.2|12223.6|12222.7|776
1660204800000|2022-08-11 08:00:00|12225.6|12224.7|12221.8|12220.9|12226.7|12225.8|12219.8|12218.9|871
1660205100000|2022-08-11 08:05:00|12221.7|12220.8|12226.8|12225.9|12227.5|12226.3|12219.9|12219|917
1660205400000|2022-08-11 08:10:00|12226.9|12226|12231.2|12230.3|12233.8|12232.9|12225.1|12223.8|901
1660205700000|2022-08-11 08:15:00|12231.4|12229.9|12234.7|12233.8|12237.1|12236.2|12231|12229.9|844
1660206000000|2022-08-11 08:20:00|12234.8|12233.9|12234|12233.1|12236.1|12235.2|12232.3|12231.4|784
1660206300000|2022-08-11 08:25:00|12234.1|12233.2|12230.5|12229.6|12235.9|12235|12228.7|12227.8|780
1660206600000|2022-08-11 08:30:00|12230.6|12229.7|12226|12225.1|12231.9|12231|12223.9|12223|912
1660206900000|2022-08-11 08:35:00|12225.9|12225|12224.6|12223.7|12229.5|12228.6|12223.9|12223|805
1660207200000|2022-08-11 08:40:00|12224.8|12223.9|12222.8|12221.9|12225.7|12224.8|12220.5|12219.6|672
1660207500000|2022-08-11 08:45:00|12222.7|12221.8|12225.7|12224.8|12225.7|12224.8|12218.1|12217.2|775
1660207800000|2022-08-11 08:50:00|12225.6|12224.7|12230|12229.1|12230.3|12229.4|12221.5|12220.6|774
1660208100000|2022-08-11 08:55:00|12229.9|12229|12242.7|12241.8|12246.1|12245.2|12229.6|12228.7|924
1660208400000|2022-08-11 09:00:00|12242.6|12241.7|12229.8|12228.9|12242.9|12242|12229.2|12228.3|789
1660208700000|2022-08-11 09:05:00|12229.7|12228.8|12222.1|12221.2|12230.4|12229.5|12222|12221.1|853
1660209000000|2022-08-11 09:10:00|12222.2|12221.3|12221.9|12221|12226.4|12225.5|12221|12220.1|694
1660209300000|2022-08-11 09:15:00|12222|12221.1|12218.2|12217.3|12222.3|12221.4|12217.1|12216.2|721
1660209600000|2022-08-11 09:20:00|12218.1|12217.2|12224.6|12223.7|12225.1|12224.2|12214.8|12213.9|788
1660209900000|2022-08-11 09:25:00|12224.3|12223.4|12224.7|12223.8|12226.1|12225.2|12220.6|12219.7|844
1660210200000|2022-08-11 09:30:00|12224.8|12223.9|12222|12221.1|12227.7|12226.8|12217.2|12216.3|711
1660210500000|2022-08-11 09:35:00|12222.1|12221.2|12217.6|12216.7|12222.9|12222|12217.1|12216.2|674
1660210800000|2022-08-11 09:40:00|12217.7|12216.8|12216|12215.1|12217.7|12216.8|12212.8|12211.9|685
1660211100000|2022-08-11 09:45:00|12216.1|12215.2|12220.3|12219.4|12222.5|12221.6|12213.4|12212.5|823
1660211400000|2022-08-11 09:50:00|12220.2|12219.3|12220.9|12220|12220.9|12220|12216.8|12215.9|756
1660211700000|2022-08-11 09:55:00|12221.1|12220.2|12222.5|12221.6|12224.1|12223.2|12219.2|12218.3|786
1660212000000|2022-08-11 10:00:00|12222.3|12221.4|12221.5|12220.6|12223.4|12222.5|12219.8|12218.9|685
1660212300000|2022-08-11 10:05:00|12221.3|12220.4|12211.9|12211|12221.7|12220.8|12211.7|12210.8|670
1660212600000|2022-08-11 10:10:00|12212|12211.1|12214.7|12213.8|12215.6|12214.7|12209.7|12208.8|766
1660212900000|2022-08-11 10:15:00|12214.8|12213.9|12214.9|12214|12219.5|12218.6|12214.1|12213.2|759
1660213200000|2022-08-11 10:20:00|12215|12214.1|12205.7|12204.8|12215.8|12214.9|12204.8|12203.9|700
1660213500000|2022-08-11 10:25:00|12205.6|12204.7|12206.3|12205.4|12207.9|12207|12202|12201.1|785
1660213800000|2022-08-11 10:30:00|12206.2|12205.3|12204.8|12203.9|12208.1|12207.2|12203.9|12203|675
1660214100000|2022-08-11 10:35:00|12204.9|12204|12204.8|12203.9|12209|12208.1|12203.8|12202.9|696
1660214400000|2022-08-11 10:40:00|12204.9|12204|12202.5|12201.6|12210|12209.1|12201.2|12200.3|771
1660214700000|2022-08-11 10:45:00|12202.6|12201.7|12198.7|12197.8|12202.6|12201.7|12198.7|12197.7|528
1660215000000|2022-08-11 10:50:00|12198.6|12197.7|12199|12198.1|12199.7|12198.8|12194.8|12193.9|600
1660215300000|2022-08-11 10:55:00|12198.9|12198|12206.7|12205.8|12206.9|12206|12198.2|12197.3|810
1660215600000|2022-08-11 11:00:00|12206.8|12205.9|12204|12203.1|12208.6|12207.7|12203.5|12202.6|733
1660215900000|2022-08-11 11:05:00|12203.9|12203|12207.4|12206.5|12208.5|12207.6|12200.5|12199.6|676
1660216200000|2022-08-11 11:10:00|12207.5|12206.6|12200.3|12199.4|12207.8|12206.9|12200|12199.1|718
1660216500000|2022-08-11 11:15:00|12200.4|12199.5|12202.2|12201.3|12206.1|12205.2|12199.2|12198.3|680
1660216800000|2022-08-11 11:20:00|12201.9|12201|12204.1|12203.2|12204.2|12203.3|12199.8|12198.9|654
1660217100000|2022-08-11 11:25:00|12204.2|12203.3|12208.3|12207.4|12208.7|12207.8|12202.1|12201.2|561
1660217400000|2022-08-11 11:30:00|12208.4|12207.5|12215|12214.1|12217.9|12217|12208.3|12207.4|913
1660217700000|2022-08-11 11:35:00|12214.9|12214|12219.3|12218.4|12220.3|12219.4|12214.1|12213.2|713
1660218000000|2022-08-11 11:40:00|12219.4|12218.5|12216.5|12215.6|12225.9|12225|12216.4|12215.5|896
1660218300000|2022-08-11 11:45:00|12216.4|12215.5|12213.9|12213|12217.2|12216.3|12210.2|12209.3|995
1660218600000|2022-08-11 11:50:00|12213.8|12212.9|12208.7|12207.8|12215.5|12214.6|12207.8|12206.8|797
1660218900000|2022-08-11 11:55:00|12208.8|12207.9|12210|12209.1|12210.2|12209.3|12202.9|12202|937
1660219200000|2022-08-11 12:00:00|12209.9|12209|12213.8|12212.9|12213.9|12213|12207.5|12206.6|1117
1660219500000|2022-08-11 12:05:00|12213.7|12212.8|12212.9|12212|12218|12217.1|12210.8|12209.9|866
1660219800000|2022-08-11 12:10:00|12213|12212.1|12224.1|12223.2|12227|12226.1|12212.7|12211.8|807
1660220100000|2022-08-11 12:15:00|12224|12223.1|12231.1|12230.2|12231.5|12230.6|12222.2|12221.3|827
1660220400000|2022-08-11 12:20:00|12231.9|12231|12228.9|12228|12235.8|12234.9|12227|12226.1|981
1660220700000|2022-08-11 12:25:00|12228.7|12227.8|12235.2|12227.2|12237.6|12233|12227.1|12226.2|846
1660221000000|2022-08-11 12:30:00|12234.9|12227.1|12222.7|12221.8|12244.6|12243.1|12221.7|12220.3|1597
1660221300000|2022-08-11 12:35:00|12222.9|12222|12225.5|12224.6|12226.6|12225.3|12213.7|12212.8|1389
1660221600000|2022-08-11 12:40:00|12225.4|12224.5|12235.9|12235|12238.4|12237.4|12225.1|12223.8|1196
1660221900000|2022-08-11 12:45:00|12235.7|12234.8|12239.9|12238.4|12244.8|12243.9|12230.3|12229.4|1243
1660222200000|2022-08-11 12:50:00|12240.1|12239|12232.7|12231.8|12245|12244.1|12232.1|12231.2|1117
1660222500000|2022-08-11 12:55:00|12232.9|12232|12235.9|12235|12241.1|12240|12231.8|12230.9|1059
1660222800000|2022-08-11 13:00:00|12235.8|12234.9|12230.1|12229.2|12237.5|12236.6|12226.4|12225.5|1139
1660223100000|2022-08-11 13:05:00|12229.9|12229|12231.7|12230.8|12236.5|12235.6|12229.6|12228.7|1032
1660223400000|2022-08-11 13:10:00|12231.6|12230.7|12234.7|12233.2|12235.3|12234.1|12225.9|12224.6|1127
1660223700000|2022-08-11 13:15:00|12234.8|12233.3|12227.7|12226.8|12235.3|12234.1|12225.6|12224.7|1181
1660224000000|2022-08-11 13:20:00|12227.6|12226.7|12225.8|12224.9|12232|12231.1|12222|12220.8|1254
1660224300000|2022-08-11 13:25:00|12225.7|12224.8|12227.5|12226.6|12230|12229.1|12221.5|12220.6|1091
1660224600000|2022-08-11 13:30:00|12228|12227.1|12220.7|12219.8|12229.8|12228.9|12220.5|12219.6|1155
1660224900000|2022-08-11 13:35:00|12220.6|12219.7|12223|12222.1|12226.3|12225.4|12218.6|12217.7|1160
1660225200000|2022-08-11 13:40:00|12223.3|12222.4|12231.9|12231|12232.8|12231.9|12222.5|12221.6|1263
1660225500000|2022-08-11 13:45:00|12232|12231.1|12231.4|12230.5|12234.5|12233.6|12226.9|12226|1108
1660225800000|2022-08-11 13:50:00|12231.2|12230.3|12247.6|12246.7|12248.7|12247.8|12230|12229.1|1220
1660226100000|2022-08-11 13:55:00|12247.4|12246.5|12243|12242.1|12248.1|12247.2|12242|12241.1|1050
1660226400000|2022-08-11 14:00:00|12242.8|12241.9|12248.1|12247.2|12248.1|12247.2|12239.5|12238.6|1179
1660226700000|2022-08-11 14:05:00|12248.2|12247.3|12248.2|12247.3|12249.9|12249|12245.4|12244.5|1095
1660227000000|2022-08-11 14:10:00|12248.7|12247.8|12241.8|12240.9|12249|12248.1|12239|12238.1|1047
1660227300000|2022-08-11 14:15:00|12241.7|12240.8|12245.1|12243.6|12249.9|12249|12239.5|12238.6|1042
1660227600000|2022-08-11 14:20:00|12244.5|12243.5|12245.8|12244.9|12247.5|12246.6|12242|12241.1|1011
1660227900000|2022-08-11 14:25:00|12245.7|12244.8|12242.7|12241.8|12249.4|12248.5|12241.7|12240.8|1153
1660228200000|2022-08-11 14:30:00|12242.6|12241.7|12244.7|12243.8|12249.4|12248.5|12241.9|12241|1185
1660228500000|2022-08-11 14:35:00|12244.9|12244|12240|12239.1|12246.9|12246|12239.4|12238.5|1130
1660228800000|2022-08-11 14:40:00|12239.9|12239|12225.9|12225|12241.4|12240.5|12225.3|12224.4|1290
1660229100000|2022-08-11 14:45:00|12226|12225.1|12220.4|12219.5|12229.6|12228.7|12219.4|12218.5|1298
1660229400000|2022-08-11 14:50:00|12220.1|12219.2|12222.2|12221.3|12225.3|12224.4|12214.8|12213.6|1314
1660229700000|2022-08-11 14:55:00|12222.3|12221.4|12224|12223.1|12232.6|12231.7|12221.8|12220.9|1304
1660230000000|2022-08-11 15:00:00|12224.1|12223.2|12222.9|12222|12227.6|12226.7|12220.2|12219.3|1098
1660230300000|2022-08-11 15:05:00|12222.8|12221.9|12208|12207.1|12223.9|12223|12202.2|12201.3|1302
1660230600000|2022-08-11 15:10:00|12207.9|12207|12202.8|12201.9|12209.9|12209|12196.9|12196|1142
1660230900000|2022-08-11 15:15:00|12202.9|12202|12205.1|12204.2|12206.1|12205.2|12199.9|12199|1056
1660231200000|2022-08-11 15:20:00|12205.4|12203.9|12208.1|12207.2|12210|12209.1|12204|12203.1|1193
1660231500000|2022-08-11 15:25:00|12208.3|12207.4|12212.9|12212|12213.1|12212.2|12204.3|12203.4|990
1660231800000|2022-08-11 15:30:00|12213|12212.1|12212.8|12211.9|12218.6|12217.7|12212.1|12211.2|1079
1660232100000|2022-08-11 15:35:00|12212.7|12211.8|12218.1|12217.2|12219.3|12218.4|12212.7|12211.6|998
1660232400000|2022-08-11 15:40:00|12218|12217.1|12227.1|12226.2|12228.4|12227.5|12217.6|12216.7|957
1660232700000|2022-08-11 15:45:00|12227.2|12226.3|12225.9|12225|12230.2|12229.3|12223.7|12222.8|771
1660233000000|2022-08-11 15:50:00|12225.8|12224.9|12222|12221.1|12225.9|12225|12215.6|12214.7|931
1660233300000|2022-08-11 15:55:00|12221.8|12220.9|12228.9|12227.4|12230.5|12229.3|12220.7|12219.8|870
1660233600000|2022-08-11 16:00:00|12228.8|12227.3|12225.2|12224.3|12231.3|12230|12222.4|12221.5|684
1660233900000|2022-08-11 16:05:00|12225.7|12224.8|12222.2|12221.3|12226|12225.1|12218.5|12217.5|787
1660234200000|2022-08-11 16:10:00|12222.1|12221.2|12224|12223.1|12224.5|12223.6|12220.2|12219.3|648
1660234500000|2022-08-11 16:15:00|12224.1|12223.2|12224|12223.1|12228.1|12227.2|12222|12221.1|685
1660234800000|2022-08-11 16:20:00|12224.1|12223.2|12220.1|12219.2|12224.1|12223.2|12216.8|12215.9|695
1660235100000|2022-08-11 16:25:00|12220|12219.1|12217|12216.1|12221.3|12220.4|12216.2|12215.3|652
1660235400000|2022-08-11 16:30:00|12217.2|12216.3|12225.2|12224.3|12226|12225.1|12217.2|12216.3|825
1660235700000|2022-08-11 16:35:00|12225.1|12224.2|12223.1|12222.2|12226.9|12226|12221.3|12220.4|664
1660236000000|2022-08-11 16:40:00|12223|12222.1|12223.6|12222.7|12226.3|12225.4|12221.6|12220.5|628
1660236300000|2022-08-11 16:45:00|12223.5|12222.6|12222.7|12221.8|12224|12223.1|12219.3|12218.4|580
1660236600000|2022-08-11 16:50:00|12222.8|12221.9|12225.1|12224.2|12225.7|12224.8|12220|12219.1|584
1660236900000|2022-08-11 16:55:00|12225|12224.1|12224.4|12223.5|12226.2|12225.3|12222.1|12221.2|487
1660237200000|2022-08-11 17:00:00|12224.8|12223.9|12220.6|12219.7|12227.3|12226.4|12218.8|12217.9|855
1660237500000|2022-08-11 17:05:00|12220.9|12220|12216.9|12216|12224.4|12223.5|12216.9|12216|754
1660237800000|2022-08-11 17:10:00|12216.8|12215.9|12218.9|12218|12221|12220.1|12215.3|12214.4|689
1660238100000|2022-08-11 17:15:00|12219|12218.1|12218.4|12217.5|12223.7|12222.8|12217.7|12216.8|618
1660238400000|2022-08-11 17:20:00|12218.5|12217.6|12223.1|12222.2|12223.2|12222.3|12217.7|12216.8|535
1660238700000|2022-08-11 17:25:00|12223|12222.1|12213.6|12212.7|12223.1|12222.2|12213.6|12212.7|674
1660239000000|2022-08-11 17:30:00|12213.7|12212.8|12209|12208.1|12214.1|12213.2|12208.7|12207.8|896
1660239300000|2022-08-11 17:35:00|12208.9|12208|12209.7|12208.8|12210.9|12210|12206.8|12205.9|924
1660239600000|2022-08-11 17:40:00|12209.8|12208.9|12211|12210.1|12212.3|12211.4|12207|12206.1|575
1660239900000|2022-08-11 17:45:00|12211.1|12210.2|12205.3|12204.4|12212.3|12211.2|12204.3|12203.4|680
1660240200000|2022-08-11 17:50:00|12205.2|12204.3|12203|12202.1|12207.1|12206.2|12202.4|12201.5|591
1660240500000|2022-08-11 17:55:00|12202.9|12202|12205.9|12205|12206.9|12206|12201.9|12201|657
1660240800000|2022-08-11 18:00:00|12205.8|12204.9|12202|12201.1|12205.9|12205|12200.6|12199.7|690
1660241100000|2022-08-11 18:05:00|12202.1|12201.2|12200.7|12199.8|12204.1|12203.2|12199.3|12198.4|765
1660241400000|2022-08-11 18:10:00|12200.8|12199.9|12200|12199.1|12204.3|12203.4|12199.7|12198.8|778
1660241700000|2022-08-11 18:15:00|12200.1|12199.2|12200.9|12200|12202.9|12202|12198.6|12197.7|756
1660242000000|2022-08-11 18:20:00|12200.8|12199.9|12199|12198.1|12201.2|12200.3|12198|12197|599
1660242300000|2022-08-11 18:25:00|12198.9|12198|12199.5|12198.6|12201.1|12200.2|12197.9|12197|398
1660242600000|2022-08-11 18:30:00|12199.6|12198.7|12201.3|12200.4|12201.5|12200.6|12196.7|12195.8|509
1660242900000|2022-08-11 18:35:00|12201.4|12200.5|12195.9|12195|12203.1|12202.2|12195.5|12194.6|703
1660243200000|2022-08-11 18:40:00|12195.8|12194.9|12196|12195.1|12198.7|12197.8|12194|12193.1|647
1660243500000|2022-08-11 18:45:00|12196.1|12195.2|12193.8|12192.9|12196.5|12195.6|12191.9|12191|684
1660243800000|2022-08-11 18:50:00|12194|12193.1|12194.5|12193.6|12195.2|12194.3|12191.8|12190.7|617
1660244100000|2022-08-11 18:55:00|12194.6|12193.7|12200.6|12199.7|12201.3|12200.4|12194.5|12193.6|706
1660244400000|2022-08-11 19:00:00|12200.2|12199.3|12199.7|12198.8|12200.6|12199.7|12196.7|12195.5|713
1660244700000|2022-08-11 19:05:00|12200|12198.5|12197.1|12196.2|12200.2|12199|12195|12193.5|721
1660245000000|2022-08-11 19:10:00|12197.2|12196.3|12192|12191.1|12198.3|12197.4|12190.7|12189.8|530
1660245300000|2022-08-11 19:15:00|12192.1|12191.2|12195.2|12194.3|12197.2|12196|12191.3|12190.4|657
1660245600000|2022-08-11 19:20:00|12195.3|12194.4|12194.5|12193.6|12196.8|12195.7|12193.9|12192.9|343
1660245900000|2022-08-11 19:25:00|12194.6|12193.7|12197.8|12196.9|12199.4|12198.3|12194.4|12193.5|464
1660246200000|2022-08-11 19:30:00|12197.9|12197|12199.4|12197.9|12200.3|12199.3|12197.8|12196.4|438
1660246500000|2022-08-11 19:35:00|12199.6|12198.1|12195.4|12193.9|12199.6|12198.4|12193.8|12192.6|496
1660246800000|2022-08-11 19:40:00|12195.3|12193.8|12193.1|12192.2|12196.3|12194.9|12192.3|12191.4|531
1660247100000|2022-08-11 19:45:00|12193.2|12192.3|12188.2|12187.3|12193.8|12192.9|12187.5|12186.5|472
1660247400000|2022-08-11 19:50:00|12187.9|12187|12188.2|12186.7|12188.9|12188|12186|12185|540
1660247700000|2022-08-11 19:55:00|12188.1|12186.6|12191.1|12190.2|12191.2|12190.3|12187.1|12186.2|525
1660248000000|2022-08-11 20:00:00|12190.9|12190|12191|12189.5|12191.9|12190.7|12190.1|12189|306
1660248300000|2022-08-11 20:05:00|12191.1|12189.6|12193.6|12192.1|12194|12192.7|12190.3|12189|265
1660248600000|2022-08-11 20:10:00|12193.4|12191.9|12194.4|12193.5|12194.6|12193.5|12191.5|12190.2|262
1660248900000|2022-08-11 20:15:00|12194.6|12193.7|12195.6|12194.1|12196.2|12195|12194.6|12193.4|222
1660249200000|2022-08-11 20:20:00|12195.7|12194.2|12197|12196.1|12197.5|12196.3|12195.2|12193.8|225
1660249500000|2022-08-11 20:25:00|12196.9|12196|12197.7|12196.8|12198|12196.9|12195.7|12194.6|344
1660249800000|2022-08-11 20:30:00|12197.6|12196.7|12197.8|12196.9|12198.5|12197.1|12196.7|12195.4|224
1660250100000|2022-08-11 20:35:00|12197.9|12197|12196|12194.5|12198.8|12197.4|12196|12194.5|214
1660250400000|2022-08-11 20:40:00|12196.1|12194.6|12196.3|12194.8|12197.7|12196.2|12195.9|12194.4|287
1660250700000|2022-08-11 20:45:00|12196.4|12194.9|12198.3|12196.8|12198.8|12197.1|12196|12194.3|289
1660251000000|2022-08-11 20:50:00|12198.8|12196.6|12200.1|12198.6|12200.6|12198.8|12198.1|12196.1|365
1660251300000|2022-08-11 20:55:00|12200.4|12198.9|12209.5|12198.5|12214.7|12209.7|12199.2|12190.7|1286
1660251600000|2022-08-11 21:00:00|12209.4|12198.4|12204.5|12194.6|12210.3|12199.3|12204.3|12194.4|64
1660251900000|2022-08-11 21:05:00|12205.1|12194.4|12204.7|12195.6|12205.7|12196.7|12203.5|12194.2|66
1660252200000|2022-08-11 21:10:00|12205.1|12196.3|12205.1|12195.8|12206.7|12197.3|12203.8|12194.3|305
1660252500000|2022-08-11 21:15:00|12205.5|12195.7|12203.8|12194.2|12206.4|12197.7|12202|12192.3|241
1660252800000|2022-08-11 21:20:00|12203.9|12194.3|12204.2|12193.2|12204.7|12196.9|12202.9|12192|158
1660253100000|2022-08-11 21:25:00|12204.1|12193.6|12203.1|12194.7|12205.9|12198.6|12202.3|12193|191
1660253400000|2022-08-11 21:30:00|12203.3|12195.6|12202.7|12197.4|12203.9|12198|12202.5|12194|190
1660253700000|2022-08-11 21:35:00|12202.3|12197.5|12203|12197.3|12203.7|12198.5|12202.3|12194.3|165
1660254000000|2022-08-11 21:40:00|12203.6|12198|12203.3|12196.1|12203.7|12198.4|12202.8|12194.6|169
1660254300000|2022-08-11 21:45:00|12203.4|12197.3|12204.1|12196.5|12204.3|12199.1|12202.5|12196|157
1660254600000|2022-08-11 21:50:00|12203.8|12198|12204.4|12196.3|12204.8|12199.5|12202.2|12191.9|251
1660254900000|2022-08-11 21:55:00|12204.5|12196.7|12203.5|12194.8|12206.9|12199.7|12201.6|12192.6|350
1660255200000|2022-08-11 22:00:00|12201.3|12196.2|12202|12199|12207.6|12199.2|12200.6|12192.2|397
1660255500000|2022-08-11 22:05:00|12202.2|12199.1|12202|12199.5|12206|12199.5|12201.7|12195|201
1660255800000|2022-08-11 22:10:00|12202.1|12199.3|12203.6|12200.7|12206|12200.8|12201.9|12194.9|248
1660256100000|2022-08-11 22:15:00|12204|12200.5|12203.5|12200.8|12205.3|12201.9|12203.3|12200.1|853
1660256400000|2022-08-11 22:20:00|12203.6|12200.9|12204.4|12201.4|12205.2|12202.2|12203.2|12199.7|619
1660256700000|2022-08-11 22:25:00|12204.3|12201.3|12204.7|12201.9|12205.6|12203.2|12203.2|12200.7|752
1660257000000|2022-08-11 22:30:00|12204.5|12202|12203.5|12201.2|12205.3|12203.1|12202|12199.7|693
1660257300000|2022-08-11 22:35:00|12203.4|12201.1|12201.4|12199.9|12204.3|12202.4|12200.7|12198.9|647
1660257600000|2022-08-11 22:40:00|12201.7|12199.6|12201.1|12199|12202.5|12200.3|12200.5|12198.1|651
1660257900000|2022-08-11 22:45:00|12200.7|12199.2|12201.1|12199|12203|12201.1|12200.4|12198.4|603
1660258200000|2022-08-11 22:50:00|12201.2|12198.8|12200.6|12197.9|12202.1|12200.1|12199.9|12197.7|511
1660258500000|2022-08-11 22:55:00|12200.5|12198|12200.4|12198.9|12202.1|12200.2|12199.7|12197.8|653
1660258800000|2022-08-11 23:00:00|12200.5|12199|12198.4|12196.9|12200.6|12199.1|12198|12196.2|190
1660259100000|2022-08-11 23:05:00|12198.2|12197.3|12197.3|12195.8|12199.2|12197.8|12196.8|12195.3|183
1660259400000|2022-08-11 23:10:00|12197.2|12195.7|12193.5|12192|12197.4|12196.2|12193.2|12191.7|275
1660259700000|2022-08-11 23:15:00|12193.3|12191.8|12194.3|12192.8|12194.6|12193.4|12192.6|12191.5|242
1660260000000|2022-08-11 23:20:00|12194.4|12192.9|12194.1|12192.6|12194.6|12193.3|12192.3|12191.1|242
1660260300000|2022-08-11 23:25:00|12194.2|12192.7|12193.7|12192.2|12194.6|12193.1|12192.1|12191|251
1660260600000|2022-08-11 23:30:00|12193.8|12192.3|12192.5|12191|12193.8|12192.3|12190.2|12189.2|348
1660260900000|2022-08-11 23:35:00|12192.6|12191.1|12195|12193.5|12195.7|12194.4|12192|12190.8|258
1660261200000|2022-08-11 23:40:00|12194.5|12193|12193.5|12192.6|12194.7|12193.5|12192.6|12191.5|259
1660261500000|2022-08-11 23:45:00|12193.6|12192.1|12193.2|12192.3|12194.7|12193.5|12193.2|12191.9|323
1660261800000|2022-08-11 23:50:00|12193.3|12192.4|12194.2|12192.7|12194.3|12193.2|12192.2|12191.1|342
1660262100000|2022-08-11 23:55:00|12194.1|12192.6|12195.6|12194.1|12197.7|12196.3|12194|12192.5|370
1660262400000|2022-08-12 00:00:00|12195.7|12194.2|12196.7|12195.8|12201.9|12201|12193.6|12192.7|716
1660262700000|2022-08-12 00:05:00|12196.8|12195.9|12193.8|12192.9|12197|12196.1|12193.1|12192.2|494
1660263000000|2022-08-12 00:10:00|12193.7|12192.8|12189|12188.1|12194.3|12193.4|12187.3|12186.4|664
1660263300000|2022-08-12 00:15:00|12189.2|12187.7|12191.4|12190.5|12192.3|12191.4|12188.7|12187.4|543
1660263600000|2022-08-12 00:20:00|12191.3|12190.4|12190.4|12189.5|12193.3|12192|12188.3|12187.2|462
1660263900000|2022-08-12 00:25:00|12190.3|12189.4|12185.6|12184.7|12190.4|12189.5|12184.5|12183.6|586
1660264200000|2022-08-12 00:30:00|12185.4|12184.5|12182.6|12181.7|12185.6|12184.7|12180.3|12179.2|587
1660264500000|2022-08-12 00:35:00|12182.5|12181.6|12180.6|12179.7|12184.6|12183.7|12180|12179.1|620
1660264800000|2022-08-12 00:40:00|12180.7|12179.8|12183.3|12181.8|12183.5|12182.6|12180.6|12179.7|687
1660265100000|2022-08-12 00:45:00|12183.1|12181.6|12179.3|12178.4|12183.1|12181.6|12177.9|12177|456
1660265400000|2022-08-12 00:50:00|12179.7|12178.8|12185.3|12184.4|12185.3|12184.4|12179.7|12178.8|690
1660265700000|2022-08-12 00:55:00|12185.7|12184.8|12185.2|12184.3|12187.1|12186.1|12184.6|12183.7|638
1660266000000|2022-08-12 01:00:00|12185.1|12184.2|12190|12189.1|12190.4|12189.3|12183.3|12182.4|601
1660266300000|2022-08-12 01:05:00|12189.9|12189|12188.4|12187.5|12193|12191.9|12187.8|12186.9|677
1660266600000|2022-08-12 01:10:00|12188.6|12187.7|12186.8|12185.3|12190.5|12189.6|12186.1|12184.7|544
1660266900000|2022-08-12 01:15:00|12186.9|12185.4|12185.7|12184.8|12189.7|12188.8|12184.3|12183.4|550
1660267200000|2022-08-12 01:20:00|12185.6|12184.7|12187.5|12186.6|12188.2|12187.3|12185|12184.1|483
1660267500000|2022-08-12 01:25:00|12187.6|12186.7|12192.3|12191.4|12193.9|12193|12187.2|12186.3|467
1660267800000|2022-08-12 01:30:00|12192.2|12191.3|12187.8|12186.9|12192.4|12191.5|12186.9|12186|603
1660268100000|2022-08-12 01:35:00|12188|12187.1|12190.3|12189.4|12190.7|12189.8|12186.8|12185.8|412
1660268400000|2022-08-12 01:40:00|12190.2|12189.3|12186.2|12185.3|12191.6|12190.6|12186.1|12185.2|402
1660268700000|2022-08-12 01:45:00|12186.3|12185.4|12183.8|12182.9|12186.8|12185.7|12183.4|12182.5|519
1660269000000|2022-08-12 01:50:00|12183.7|12182.8|12181.3|12180.4|12184|12183.1|12180.8|12179.9|526
1660269300000|2022-08-12 01:55:00|12181.2|12180.3|12181.2|12180.3|12183.1|12182.2|12179.8|12178.9|394
1660269600000|2022-08-12 02:00:00|12181.1|12180.2|12180|12179.1|12184.6|12183.7|12180|12179.1|498
1660269900000|2022-08-12 02:05:00|12180.1|12179.2|12183|12182.1|12184|12183.1|12179.3|12178.4|313
1660270200000|2022-08-12 02:10:00|12182.9|12182|12179.9|12179|12182.9|12182|12179.3|12178.3|374
1660270500000|2022-08-12 02:15:00|12180|12179.1|12182.2|12181.3|12183.3|12182.4|12179.5|12178.6|407
1660270800000|2022-08-12 02:20:00|12182.1|12181.2|12182.3|12181.4|12183.3|12182.4|12181.4|12180.5|301
1660271100000|2022-08-12 02:25:00|12182.2|12181.3|12181.2|12180.3|12183.5|12182.5|12180.7|12179.2|475
1660271400000|2022-08-12 02:30:00|12181.3|12180.4|12181.4|12180.5|12183.9|12182.7|12180.6|12179.2|466
1660271700000|2022-08-12 02:35:00|12181.3|12180.4|12181.6|12180.7|12182.9|12182|12181|12179.9|367
1660272000000|2022-08-12 02:40:00|12181.5|12180.6|12182.5|12181.6|12183.4|12182.5|12180.3|12179.4|328
1660272300000|2022-08-12 02:45:00|12182.6|12181.7|12183.5|12182.6|12184.7|12183.7|12182|12181.1|399
1660272600000|2022-08-12 02:50:00|12183.6|12182.7|12186.3|12185.4|12186.5|12185.4|12183.5|12182.6|422
1660272900000|2022-08-12 02:55:00|12186.2|12185.3|12184.8|12183.9|12186.4|12185.5|12184.1|12183.2|408
1660273200000|2022-08-12 03:00:00|12184.6|12183.7|12184.2|12183.3|12185.4|12184.5|12183.7|12182.8|396
1660273500000|2022-08-12 03:05:00|12184.3|12183.4|12184|12183.1|12185|12184.1|12183.3|12182.4|341
1660273800000|2022-08-12 03:10:00|12184.2|12183.3|12189.8|12188.9|12189.8|12188.9|12184|12183.1|291
1660274100000|2022-08-12 03:15:00|12190.1|12189.2|12193.1|12192.2|12194|12192.8|12189.8|12188.9|471
1660274400000|2022-08-12 03:20:00|12193.2|12192.3|12192.5|12191.6|12194.7|12193.3|12191.6|12190.4|378
1660274700000|2022-08-12 03:25:00|12192.4|12191.5|12193.5|12192|12194.1|12192.6|12192.2|12190.7|262
1660275000000|2022-08-12 03:30:00|12193.4|12191.9|12194.4|12193.5|12194.4|12193.5|12191.1|12189.8|352
1660275300000|2022-08-12 03:35:00|12194.5|12193.6|12193.3|12192.4|12195.3|12194.1|12193|12192.1|438
1660275600000|2022-08-12 03:40:00|12193.4|12192.5|12193|12192.1|12194.2|12193.3|12192.4|12191.5|360
1660275900000|2022-08-12 03:45:00|12192.8|12191.9|12193.7|12192.8|12194.1|12193|12191.6|12190.7|403
1660276200000|2022-08-12 03:50:00|12193.8|12192.9|12191.8|12190.9|12194.6|12193.6|12190.3|12189.4|480
1660276500000|2022-08-12 03:55:00|12191.9|12191|12190.2|12189.3|12192.4|12191.5|12188.4|12187.5|313
1660276800000|2022-08-12 04:00:00|12190.3|12189.4|12191.2|12190.3|12192.7|12191.7|12189.3|12188.4|324
1660277100000|2022-08-12 04:05:00|12191.4|12190.5|12193.9|12193|12195.1|12194.2|12190.2|12189.1|360
1660277400000|2022-08-12 04:10:00|12193.8|12192.9|12191.9|12191|12193.8|12192.9|12190.3|12189.3|331
1660277700000|2022-08-12 04:15:00|12191.8|12190.9|12196|12195.1|12196.2|12195.3|12191.2|12189.9|453
1660278000000|2022-08-12 04:20:00|12196.2|12195.3|12194.2|12193.3|12197.6|12196.6|12194.2|12193.3|414
1660278300000|2022-08-12 04:25:00|12194.3|12193.4|12196.4|12195.5|12197.4|12196.5|12194.1|12193.2|314
1660278600000|2022-08-12 04:30:00|12196.3|12195.4|12195.1|12194.2|12196.9|12196|12193.8|12192.6|425
1660278900000|2022-08-12 04:35:00|12195|12194.1|12194.9|12194|12197.1|12196.2|12194.7|12193.8|295
1660279200000|2022-08-12 04:40:00|12194.8|12193.9|12189.9|12189|12195.3|12194.3|12189.1|12188.2|412
1660279500000|2022-08-12 04:45:00|12189.8|12188.9|12190.6|12189.7|12191.5|12190.4|12189.5|12188.6|370
1660279800000|2022-08-12 04:50:00|12190.7|12189.8|12190.3|12189.4|12191.7|12190.7|12190|12189|263
1660280100000|2022-08-12 04:55:00|12190.4|12189.5|12190.2|12189.3|12191.3|12190.4|12189.7|12188.6|342
1660280400000|2022-08-12 05:00:00|12190.1|12189.2|12187.6|12186.7|12190.8|12189.9|12187.2|12186.3|407
1660280700000|2022-08-12 05:05:00|12187.7|12186.8|12186.3|12185.4|12187.9|12186.8|12185.2|12184|350
1660281000000|2022-08-12 05:10:00|12186.5|12185.6|12187.1|12186.2|12187.2|12186.3|12185.2|12184.3|373
1660281300000|2022-08-12 05:15:00|12187|12186.1|12192.4|12191.5|12193.2|12192.3|12186.7|12185.7|346
1660281600000|2022-08-12 05:20:00|12192.5|12191.6|12194.4|12192.9|12197.9|12196.4|12192|12191.1|516
1660281900000|2022-08-12 05:25:00|12194.6|12193.1|12198.8|12197.3|12202|12200.3|12194.6|12193.1|523
1660282200000|2022-08-12 05:30:00|12198.7|12197.2|12203.9|12202.4|12204|12202.5|12196.9|12195.8|455
1660282500000|2022-08-12 05:35:00|12203.6|12202.7|12205.4|12203.9|12207.5|12206.3|12203.6|12202.5|627
1660282800000|2022-08-12 05:40:00|12205.3|12203.8|12203.4|12202.5|12207|12205.5|12203.1|12201.8|569
1660283100000|2022-08-12 05:45:00|12203.5|12202.6|12199.4|12197.9|12205|12203.8|12196.6|12195.5|536
1660283400000|2022-08-12 05:50:00|12199.3|12197.8|12190.6|12189.1|12200.8|12199.3|12190.2|12188.7|536
1660283700000|2022-08-12 05:55:00|12190.5|12189|12191.3|12183.3|12191.4|12189.7|12187|12183.3|736
1660284000000|2022-08-12 06:00:00|12188.2|12185.2|12188.7|12187.2|12218.7|12216.5|12186.7|12183.5|1674
1660284300000|2022-08-12 06:05:00|12188.5|12187|12195.5|12194|12205.9|12204.4|12188.5|12187|936
1660284600000|2022-08-12 06:10:00|12195.6|12194.1|12197.3|12196.4|12199.4|12198.5|12195.3|12193.8|685
1660284900000|2022-08-12 06:15:00|12197.1|12196.2|12195.7|12194.2|12197.3|12196.4|12192.9|12191.6|709
1660285200000|2022-08-12 06:20:00|12195.8|12194.3|12191.7|12190.2|12195.8|12194.3|12188.6|12187.5|594
1660285500000|2022-08-12 06:25:00|12191.8|12190.3|12197.5|12196.6|12198.8|12197.3|12186.2|12185.3|767
1660285800000|2022-08-12 06:30:00|12197.6|12196.7|12201.6|12200.1|12201.6|12200.1|12196|12194.5|773
1660286100000|2022-08-12 06:35:00|12201.4|12199.9|12201.8|12200.3|12202.3|12200.9|12196.7|12195.2|898
1660286400000|2022-08-12 06:40:00|12201.4|12200.5|12207.7|12206.2|12208.8|12207.6|12200.4|12199.3|702
1660286700000|2022-08-12 06:45:00|12207.6|12206.1|12207.4|12206.5|12210.9|12209.8|12205.8|12204.9|610
1660287000000|2022-08-12 06:50:00|12207.5|12206.6|12204.9|12203.4|12208.6|12207.3|12203.5|12202.3|735
1660287300000|2022-08-12 06:55:00|12204.7|12203.2|12200.9|12200|12206.7|12205.5|12198.5|12197.4|1013
1660287600000|2022-08-12 07:00:00|12200.8|12199.9|12202.8|12201.9|12205.6|12204.7|12196|12195.1|942
1660287900000|2022-08-12 07:05:00|12202.7|12201.8|12200.4|12199.5|12204.7|12203.8|12195.2|12194.3|803
1660288200000|2022-08-12 07:10:00|12200.3|12199.4|12205.5|12204.6|12207.1|12206.2|12199.5|12198.6|849
1660288500000|2022-08-12 07:15:00|12206|12205.1|12203.3|12202.4|12206.2|12205.3|12202|12201.1|681
1660288800000|2022-08-12 07:20:00|12203.4|12202.5|12195.6|12194.7|12204.1|12202.8|12195|12194.1|713
1660289100000|2022-08-12 07:25:00|12195.7|12194.8|12192.3|12191.4|12197.2|12196.3|12191.7|12190.8|901
1660289400000|2022-08-12 07:30:00|12192.2|12191.3|12194.1|12193.2|12194.4|12193.5|12189.1|12188.2|864
1660289700000|2022-08-12 07:35:00|12194.2|12193.3|12188.9|12188|12194.2|12193.3|12188.4|12187.5|821
1660290000000|2022-08-12 07:40:00|12189|12188.1|12189.5|12188.6|12192.1|12191.2|12187.2|12186.3|785
1660290300000|2022-08-12 07:45:00|12189.4|12188.5|12175.6|12174.7|12189.4|12188.5|12174.6|12173.7|846
1660290600000|2022-08-12 07:50:00|12175.7|12174.8|12173.3|12172.4|12176.4|12175.5|12168.3|12167.4|908
1660290900000|2022-08-12 07:55:00|12173.5|12172.6|12181.6|12180.7|12183.6|12182.7|12171.5|12170.6|913
1660291200000|2022-08-12 08:00:00|12181.5|12180.6|12178.5|12177.6|12183.2|12182.3|12175.6|12174.7|885
1660291500000|2022-08-12 08:05:00|12178.6|12177.7|12177.8|12176.9|12179.7|12178.8|12174.4|12173.5|737
1660291800000|2022-08-12 08:10:00|12177.7|12176.8|12175.7|12174.8|12178.6|12177.7|12174.3|12173.4|600
1660292100000|2022-08-12 08:15:00|12175.6|12174.7|12170.6|12169.7|12177.7|12176.8|12168.6|12167.7|799
1660292400000|2022-08-12 08:20:00|12170.5|12169.6|12171.2|12170.3|12172.7|12171.8|12169.6|12168.7|719
1660292700000|2022-08-12 08:25:00|12171.3|12170.4|12172.4|12171.5|12174.1|12173.2|12170.7|12169.8|645
1660293000000|2022-08-12 08:30:00|12172.5|12171.6|12176.9|12176|12178.3|12177.4|12172.2|12171.1|744
1660293300000|2022-08-12 08:35:00|12176.7|12175.8|12179.5|12178.6|12182.4|12181.5|12175.2|12174.3|737
1660293600000|2022-08-12 08:40:00|12179.4|12178.5|12177.9|12177|12181.1|12180.2|12177.4|12176.5|583
1660293900000|2022-08-12 08:45:00|12177.8|12176.9|12183.9|12183|12184.7|12183.8|12177|12176.1|593
1660294200000|2022-08-12 08:50:00|12184|12183.1|12176.1|12175.2|12184|12183.1|12175.5|12174.6|689
1660294500000|2022-08-12 08:55:00|12176.2|12175.3|12179.2|12178.3|12179.8|12178.9|12173.6|12172.7|668
1660294800000|2022-08-12 09:00:00|12179.1|12178.2|12166.3|12165.4|12179.3|12178.4|12166.1|12165.2|885
1660295100000|2022-08-12 09:05:00|12165.9|12165|12161.2|12160.3|12166|12165.1|12159.8|12158.9|616
1660295400000|2022-08-12 09:10:00|12161.3|12160.4|12156.9|12156|12161.5|12160.6|12156.8|12155.9|601
1660295700000|2022-08-12 09:15:00|12157|12156.1|12145.9|12145|12157.1|12156.2|12145.1|12144.2|825
1660296000000|2022-08-12 09:20:00|12145.8|12144.9|12144.4|12143.5|12153.7|12152.8|12144.1|12143.2|841
1660296300000|2022-08-12 09:25:00|12144.3|12143.4|12146.5|12145.6|12146.8|12145.9|12142.2|12141.3|829
1660296600000|2022-08-12 09:30:00|12146.7|12145.8|12146|12145.1|12149.6|12148.7|12144.1|12143.2|789
1660296900000|2022-08-12 09:35:00|12146.1|12145.2|12144.7|12143.8|12147.8|12146.9|12143.3|12142.4|805
1660297200000|2022-08-12 09:40:00|12144.8|12143.9|12150.6|12149.7|12151.8|12150.9|12143.9|12143|816
1660297500000|2022-08-12 09:45:00|12150.5|12149.6|12157.4|12156.5|12157.5|12156.6|12149.4|12148.5|671
1660297800000|2022-08-12 09:50:00|12157.3|12156.4|12152.9|12152|12160.1|12159.2|12151.4|12150.5|791
1660298100000|2022-08-12 09:55:00|12153|12152.1|12147.9|12147|12153.4|12152.5|12145.8|12144.9|765
1660298400000|2022-08-12 10:00:00|12148.4|12147.5|12143.2|12142.3|12148.9|12147.7|12141.9|12141|864
1660298700000|2022-08-12 10:05:00|12143.3|12142.4|12139.6|12138.7|12144.7|12143.8|12139.4|12138.5|800
1660299000000|2022-08-12 10:10:00|12139.7|12138.8|12127.6|12126.7|12140.1|12139.2|12126.5|12125.6|1054
1660299300000|2022-08-12 10:15:00|12127.7|12126.8|12133.1|12132.2|12133.5|12132.6|12126.2|12125.1|823
1660299600000|2022-08-12 10:20:00|12133|12132.1|12135.6|12134.7|12136.5|12135.6|12132.3|12131.4|734
1660299900000|2022-08-12 10:25:00|12135.7|12134.8|12134.5|12133.6|12139.7|12138.8|12134.1|12133.2|742
1660300200000|2022-08-12 10:30:00|12134.6|12133.7|12124.5|12123.6|12134.7|12133.8|12123.6|12122.7|738
1660300500000|2022-08-12 10:35:00|12124.4|12123.5|12123.4|12122.5|12126.8|12125.9|12120.4|12119.5|747
1660300800000|2022-08-12 10:40:00|12123.3|12122.4|12122|12121.1|12127.1|12126|12120.6|12119.7|777
1660301100000|2022-08-12 10:45:00|12121.7|12120.8|12118.7|12117.8|12122.2|12121.1|12116.5|12115.6|845
1660301400000|2022-08-12 10:50:00|12118.8|12117.9|12125.5|12124.6|12125.8|12124.9|12118.3|12117.4|755
1660301700000|2022-08-12 10:55:00|12125.4|12124.5|12130.9|12130|12131.6|12130.7|12121.7|12120.8|860
1660302000000|2022-08-12 11:00:00|12130.8|12129.9|12128.6|12127.7|12131|12130.1|12125.7|12124.8|919
1660302300000|2022-08-12 11:05:00|12128.5|12127.6|12135.4|12134.5|12137.6|12136.7|12127.9|12127|759
1660302600000|2022-08-12 11:10:00|12135.3|12134.4|12136|12135.1|12137.2|12136.3|12130.3|12129.4|766
1660302900000|2022-08-12 11:15:00|12136.2|12135.3|12135.1|12134.2|12138.1|12137.2|12133.6|12132.5|654
1660303200000|2022-08-12 11:20:00|12134.9|12134|12131.3|12130.4|12134.9|12134|12128.1|12127.2|738
1660303500000|2022-08-12 11:25:00|12131.4|12130.5|12134.1|12133.2|12134.7|12133.8|12131|12130.1|665
1660303800000|2022-08-12 11:30:00|12134.2|12133.3|12137.3|12136.4|12138.1|12137.1|12132.9|12132|732
1660304100000|2022-08-12 11:35:00|12137.4|12136.5|12136.1|12135.2|12139.7|12138.8|12134.9|12134|744
1660304400000|2022-08-12 11:40:00|12135.9|12135|12133.2|12132.3|12136.1|12135.2|12132.1|12131.2|762
1660304700000|2022-08-12 11:45:00|12133.1|12132.2|12135.7|12134.8|12136.9|12136|12132|12131.1|636
1660305000000|2022-08-12 11:50:00|12135.8|12134.9|12131.6|12130.7|12136.7|12135.8|12129.6|12128.7|725
1660305300000|2022-08-12 11:55:00|12131.5|12130.6|12130.7|12129.8|12135.2|12134.3|12130.4|12129.5|795
1660305600000|2022-08-12 12:00:00|12130.8|12129.9|12131.7|12130.8|12135|12134.1|12129.1|12128.2|755
1660305900000|2022-08-12 12:05:00|12131.6|12130.7|12135.4|12134.5|12137|12136.1|12128.1|12127.2|725
1660306200000|2022-08-12 12:10:00|12135.5|12134.6|12140.5|12139.6|12142.1|12141.2|12135.1|12134.2|811
1660306500000|2022-08-12 12:15:00|12140.7|12139.8|12140.6|12139.7|12145.1|12144.2|12139.6|12138.7|819
1660306800000|2022-08-12 12:20:00|12141|12140.1|12146.7|12145.8|12149.3|12148.4|12138.4|12137.5|980
1660307100000|2022-08-12 12:25:00|12146.6|12145.7|12139.9|12138.4|12146.6|12145.7|12139.3|12138.2|810
1660307400000|2022-08-12 12:30:00|12139.8|12138.3|12130.7|12129.2|12141.6|12140.7|12130.1|12129|988
1660307700000|2022-08-12 12:35:00|12130.6|12129.1|12130.1|12128.6|12131.2|12130.2|12125.7|12124.8|854
1660308000000|2022-08-12 12:40:00|12129.7|12128.2|12117.5|12116|12130.5|12129.6|12116.7|12115.5|1029
1660308300000|2022-08-12 12:45:00|12117.6|12116.1|12112.5|12111.6|12118.5|12117.2|12111.5|12110.4|907
1660308600000|2022-08-12 12:50:00|12112.6|12111.7|12112.4|12111.5|12116.4|12115.4|12111.1|12110.2|893
1660308900000|2022-08-12 12:55:00|12112.5|12111.6|12111.8|12110.9|12114.7|12113.8|12109|12108.1|813
1660309200000|2022-08-12 13:00:00|12111.9|12111|12121.9|12120.4|12123.3|12121.7|12111.7|12110.8|1237
1660309500000|2022-08-12 13:05:00|12122|12120.5|12120.1|12119.2|12125.7|12124.3|12119|12118.1|905
1660309800000|2022-08-12 13:10:00|12120.2|12119.3|12120.3|12119.4|12121.5|12120.6|12114.3|12113.4|927
1660310100000|2022-08-12 13:15:00|12120.2|12119.3|12119.9|12119|12124.5|12123.6|12119.4|12118.5|985
1660310400000|2022-08-12 13:20:00|12119.8|12118.9|12124.6|12123.7|12125.3|12124.4|12117.2|12116.3|946
1660310700000|2022-08-12 13:25:00|12124.5|12123.6|12120.4|12119.5|12128.8|12127.9|12120.2|12119.3|993
1660311000000|2022-08-12 13:30:00|12120.6|12119.7|12118.2|12117.3|12124.3|12123.4|12115|12114.1|1241
1660311300000|2022-08-12 13:35:00|12118.3|12117.4|12112.1|12111.2|12119.4|12118.5|12111.9|12111|1053
1660311600000|2022-08-12 13:40:00|12112.2|12111.3|12117.8|12116.9|12120.9|12119.7|12112.1|12111.2|1055
1660311900000|2022-08-12 13:45:00|12117.7|12116.8|12129.4|12128.5|12130.3|12129.4|12115.5|12114.6|1010
1660312200000|2022-08-12 13:50:00|12129.3|12128.4|12135.7|12134.8|12137.6|12136.7|12125.4|12124.5|1159
1660312500000|2022-08-12 13:55:00|12135.6|12134.7|12141.3|12136.5|12144.8|12143.9|12135.4|12134.5|1161
1660312800000|2022-08-12 14:00:00|12140.9|12136.3|12103.8|12102.9|12140.9|12136.3|12100.8|12099.9|2065
1660313100000|2022-08-12 14:05:00|12103.9|12103|12109.7|12108.8|12119.2|12118|12100.1|12099.2|1687
1660313400000|2022-08-12 14:10:00|12110|12109.1|12114.2|12113.3|12122.3|12121.4|12109.2|12108.3|1451
1660313700000|2022-08-12 14:15:00|12114.4|12113.5|12110.8|12109.9|12118.4|12117.5|12108.1|12107.2|1287
1660314000000|2022-08-12 14:20:00|12111.2|12110.3|12116.3|12115.4|12118.6|12117.6|12108|12107.1|1228
1660314300000|2022-08-12 14:25:00|12116|12115.1|12114.7|12113.8|12121.9|12121|12111.6|12110.7|1438
1660314600000|2022-08-12 14:30:00|12114.9|12114|12125.5|12124.6|12132|12130.5|12112.6|12111.7|1461
1660314900000|2022-08-12 14:35:00|12125.7|12124.2|12111.1|12110.2|12125.7|12124.4|12109.5|12108.6|1256
1660315200000|2022-08-12 14:40:00|12110.9|12110|12115|12114.1|12117.4|12116.5|12109.5|12108.6|1255
1660315500000|2022-08-12 14:45:00|12114.9|12114|12122.1|12121.2|12122.8|12121.9|12112.2|12111.3|1148
1660315800000|2022-08-12 14:50:00|12122.4|12121.5|12112.4|12111.5|12123.6|12122.7|12111.5|12110.6|1300
1660316100000|2022-08-12 14:55:00|12112.3|12111.4|12118.1|12117.2|12119.8|12118.9|12111.4|12110.5|1049
1660316400000|2022-08-12 15:00:00|12118.2|12117.3|12125.4|12124.5|12125.7|12124.8|12116.5|12115.6|1108
1660316700000|2022-08-12 15:05:00|12125.2|12124.3|12125.4|12124.5|12127.9|12127|12120.6|12119.7|777
1660317000000|2022-08-12 15:10:00|12125.2|12124.3|12128.6|12127.7|12128.7|12127.8|12124.1|12123.2|847
1660317300000|2022-08-12 15:15:00|12128.5|12127.6|12125.7|12124.8|12132.4|12131.5|12124.2|12123.3|907
1660317600000|2022-08-12 15:20:00|12125.8|12124.9|12124.5|12123.6|12130|12129.1|12123.5|12122.6|848
1660317900000|2022-08-12 15:25:00|12124.3|12123.4|12123.5|12122.6|12125.1|12124.2|12120.1|12119.2|817
1660318200000|2022-08-12 15:30:00|12123.6|12122.7|12125.8|12124.9|12127.7|12126.8|12122.8|12121.9|798
1660318500000|2022-08-12 15:35:00|12125.5|12124.6|12120.4|12119.5|12129.2|12128.3|12120.4|12119.5|772
1660318800000|2022-08-12 15:40:00|12120.3|12119.4|12125.5|12124.6|12126.7|12125.8|12117.4|12116.5|822
1660319100000|2022-08-12 15:45:00|12125.3|12124.4|12132.6|12131.7|12133.5|12132.6|12124.5|12123.6|750
1660319400000|2022-08-12 15:50:00|12132.5|12131.6|12131.2|12130.3|12133.3|12132.4|12128.9|12128|692
1660319700000|2022-08-12 15:55:00|12131.4|12130.5|12131.1|12130.2|12136.8|12135.9|12130.9|12130|755
1660320000000|2022-08-12 16:00:00|12131|12130.1|12135.1|12134.2|12135.8|12134.9|12129.4|12128.5|707
1660320300000|2022-08-12 16:05:00|12135|12134.1|12134.9|12134|12136.4|12135.5|12131.3|12130.4|637
1660320600000|2022-08-12 16:10:00|12135|12134.1|12135.8|12134.9|12137.3|12136.4|12132.7|12131.8|720
1660320900000|2022-08-12 16:15:00|12135.9|12135|12132.2|12131.3|12137.8|12136.9|12131.7|12130.8|595
1660321200000|2022-08-12 16:20:00|12132.3|12131.4|12132.7|12131.8|12133.9|12133|12129.4|12128.5|578
1660321500000|2022-08-12 16:25:00|12132.6|12131.7|12128.4|12127.5|12133.2|12132.3|12127.2|12126.3|531
1660321800000|2022-08-12 16:30:00|12128.5|12127.6|12131.4|12130.5|12132|12131.1|12127.9|12127|470
1660322100000|2022-08-12 16:35:00|12131.3|12130.4|12130.2|12129.3|12132.2|12131.3|12129.3|12128.4|543
1660322400000|2022-08-12 16:40:00|12130.3|12129.4|12130.3|12129.4|12130.6|12129.7|12128.1|12127.2|538
1660322700000|2022-08-12 16:45:00|12130.4|12129.5|12131|12130.1|12131.8|12130.9|12128.6|12127.7|494
1660323000000|2022-08-12 16:50:00|12130.8|12129.9|12129.2|12128.3|12132.3|12131.4|12127.9|12126.9|515
1660323300000|2022-08-12 16:55:00|12129.3|12128.4|12129.7|12128.8|12131.4|12130.5|12125.9|12125|568
1660323600000|2022-08-12 17:00:00|12129.6|12128.7|12136.6|12135.7|12137.3|12136.4|12129.5|12128.3|582
1660323900000|2022-08-12 17:05:00|12136.7|12135.8|12138.7|12137.8|12140|12139.1|12136.5|12135.4|530
1660324200000|2022-08-12 17:10:00|12138.9|12138|12140.3|12139.4|12140.6|12139.5|12137.4|12136.2|539
1660324500000|2022-08-12 17:15:00|12140.5|12139.6|12141.5|12140.6|12142.7|12141.5|12140.2|12139|536
1660324800000|2022-08-12 17:20:00|12141.4|12140.5|12143.3|12142.4|12144.5|12143.6|12141.2|12140.3|431
1660325100000|2022-08-12 17:25:00|12143.4|12142.5|12143.5|12142.6|12144.8|12143.9|12142.8|12141.9|430
1660325400000|2022-08-12 17:30:00|12143.4|12142.5|12144.2|12143.3|12144.8|12143.9|12142.4|12141.5|445
1660325700000|2022-08-12 17:35:00|12144.1|12143.2|12140.9|12140|12145.6|12144.7|12140.2|12139.3|370
1660326000000|2022-08-12 17:40:00|12141|12140.1|12139.4|12138.5|12141.7|12140.8|12139.2|12138.3|375
1660326300000|2022-08-12 17:45:00|12139.5|12138.6|12139.4|12138.5|12140.2|12139.3|12137.2|12136.3|412
1660326600000|2022-08-12 17:50:00|12139.5|12138.6|12141.4|12140.5|12142.3|12141.4|12139.1|12138.2|475
1660326900000|2022-08-12 17:55:00|12141.3|12140.4|12141.1|12140.2|12144.3|12143.4|12140.9|12139.9|396
1660327200000|2022-08-12 18:00:00|12141.2|12140.3|12139.4|12138.5|12142.6|12141.7|12137|12136.1|438
1660327500000|2022-08-12 18:05:00|12139.2|12138.3|12141|12140.1|12142.3|12141.4|12139.2|12138.3|386
1660327800000|2022-08-12 18:10:00|12141.1|12140.2|12144.7|12143.8|12145.2|12144.3|12139.6|12138.7|356
1660328100000|2022-08-12 18:15:00|12144.6|12143.7|12142.3|12141.4|12147.1|12146.2|12141.9|12141|338
1660328400000|2022-08-12 18:20:00|12142|12141.1|12141.3|12140.4|12143.6|12142.7|12141.1|12140.2|402
1660328700000|2022-08-12 18:25:00|12141.4|12140.5|12145.2|12144.3|12145.6|12144.7|12141.3|12140.4|350
1660329000000|2022-08-12 18:30:00|12145.1|12144.2|12142.2|12141.3|12145.2|12144.3|12139.8|12138.7|415
1660329300000|2022-08-12 18:35:00|12142.1|12141.2|12141.1|12140.2|12143.2|12142.3|12140.7|12139.8|428
1660329600000|2022-08-12 18:40:00|12141.2|12140.3|12143.3|12142.4|12143.6|12142.7|12141.1|12140.2|377
1660329900000|2022-08-12 18:45:00|12143.4|12142.5|12142.4|12141.5|12144.4|12143.5|12141.8|12140.9|282
1660330200000|2022-08-12 18:50:00|12142.3|12141.4|12139.5|12138.6|12142.5|12141.6|12139.1|12138.2|253
1660330500000|2022-08-12 18:55:00|12139.4|12138.5|12141.2|12140.3|12141.7|12140.8|12139|12138.1|338
1660330800000|2022-08-12 19:00:00|12141|12140.1|12136.4|12135.5|12141.7|12140.6|12135.4|12134.5|385
1660331100000|2022-08-12 19:05:00|12136.5|12135.6|12139.4|12138.5|12139.9|12138.7|12135.4|12134.2|372
1660331400000|2022-08-12 19:10:00|12139.5|12138.6|12139.5|12138.6|12141.8|12140.8|12138.3|12137.3|481
1660331700000|2022-08-12 19:15:00|12139.6|12138.7|12139.4|12138.5|12140.8|12139.8|12138.1|12136.9|380
1660332000000|2022-08-12 19:20:00|12139.5|12138.6|12133.6|12132.7|12139.7|12138.6|12133.1|12131.7|283
1660332300000|2022-08-12 19:25:00|12133.7|12132.8|12135.3|12134.4|12135.8|12134.9|12132.2|12131|273
1660332600000|2022-08-12 19:30:00|12135.1|12134.2|12137.4|12136.5|12138.7|12137.4|12135|12133.9|475
1660332900000|2022-08-12 19:35:00|12137.5|12136.6|12138.9|12137.4|12140.7|12139.7|12136.9|12136|436
1660333200000|2022-08-12 19:40:00|12138.5|12137.6|12138.3|12137.4|12139.2|12138|12136.7|12135.6|439
1660333500000|2022-08-12 19:45:00|12138.1|12137.2|12139|12137.5|12139.6|12138.4|12136.1|12134.9|425
1660333800000|2022-08-12 19:50:00|12138.9|12138|12137.9|12137|12139.8|12138.7|12135.2|12134.2|526
1660334100000|2022-08-12 19:55:00|12138|12137.1|12137.9|12136.4|12140|12138.7|12136.3|12135.2|724
1660334400000|2022-08-12 20:00:00|12137.7|12136.2|12135.3|12133.8|12139.1|12137.6|12135|12133.3|601
1660334700000|2022-08-12 20:05:00|12135.2|12133.7|12136.6|12135.1|12137|12135.7|12135.1|12133.4|254
1660335000000|2022-08-12 20:10:00|12136.5|12135|12135.9|12134.4|12137.9|12136.4|12135.4|12133.9|242
1660335300000|2022-08-12 20:15:00|12135.8|12134.3|12136.7|12135.2|12137|12135.8|12134.2|12132.8|346
1660335600000|2022-08-12 20:20:00|12136.8|12135.3|12136.5|12135|12136.8|12135.3|12134|12132.7|281
1660335900000|2022-08-12 20:25:00|12136.4|12134.9|12135.6|12134.1|12136.5|12135|12133.5|12132|427
1660336200000|2022-08-12 20:30:00|12135.7|12134.2|12136.6|12135.1|12137.5|12136|12134.8|12133.3|217
1660336500000|2022-08-12 20:35:00|12136.8|12135.3|12136.6|12135.1|12138.8|12137.3|12134.5|12133|210
1660336800000|2022-08-12 20:40:00|12136.7|12135.2|12136.9|12135.4|12137.4|12135.9|12136.5|12135|127
1660337100000|2022-08-12 20:45:00|12137.1|12135.6|12133.7|12132.2|12140|12137.6|12132.5|12129.4|369
1660337400000|2022-08-12 20:50:00|12132.9|12131.4|12136.8|12135.3|12143.3|12136.3|12132.9|12131.4|272
1660337700000|2022-08-12 20:55:00|12136.7|12135.2|12135.8|12134.3|12148.7|12137.9|12134.7|12129.8|434
1660507200000|2022-08-14 20:00:00|12143|12122|12143|12122|12143|12122|12143|12122|1
1660508100000|2022-08-14 20:15:00|12140.5|12119.5|12143|12122|12143|12122|12140.5|12119.5|4
1660509000000|2022-08-14 20:30:00|12146.9|12125.9|12143|12122|12146.9|12125.9|12143|12122|2
1660509300000|2022-08-14 20:35:00|12146.9|12125.9|12146.9|12125.9|12146.9|12125.9|12146.9|12125.9|1
1660509600000|2022-08-14 20:40:00|12138|12117|12144.7|12123.7|12144.7|12123.7|12138|12117|2
1660509900000|2022-08-14 20:45:00|12143|12122|12143|12122|12143|12122|12143|12122|1
1660510200000|2022-08-14 20:50:00|12143.3|12122.3|12143|12122|12143.3|12122.3|12143|12122|2
1660510500000|2022-08-14 20:55:00|12143.1|12122.1|12143|12122|12143.1|12122.1|12143|12122|4
1660510800000|2022-08-14 21:00:00|12155|12134|12155|12134|12155|12134|12155|12134|1
1660511100000|2022-08-14 21:05:00|12142.9|12121.9|12145.3|12134.3|12151|12138.3|12139.9|12121.9|25
1660511400000|2022-08-14 21:10:00|12142.5|12131.5|12140.3|12129.3|12149.9|12138.9|12140.3|12129.3|49
1660511700000|2022-08-14 21:15:00|12141.1|12130.1|12142.7|12131.7|12148.9|12137.9|12139.6|12128.6|686
1660512000000|2022-08-14 21:20:00|12142.1|12131.1|12140.8|12129.8|12145.7|12134.7|12139.9|12128.9|87
1660512300000|2022-08-14 21:25:00|12141|12130|12142.4|12131.4|12147.1|12136.1|12138.9|12127.9|136
1660512600000|2022-08-14 21:30:00|12142.8|12131.8|12142.1|12131.1|12146.2|12135.2|12133.9|12122.9|247
1660512900000|2022-08-14 21:35:00|12136.8|12125.8|12142.2|12131.5|12143.1|12132.1|12135.9|12124.9|138
1660513200000|2022-08-14 21:40:00|12141.7|12130.7|12142.3|12131.3|12144.8|12133.8|12136.3|12125.3|124
1660513500000|2022-08-14 21:45:00|12143.1|12132.1|12135.9|12124.9|12145.1|12134.1|12134.9|12123.9|166
1660513800000|2022-08-14 21:50:00|12136.8|12125.8|12139.9|12128.9|12147.3|12136.3|12133.9|12122.9|118
1660514100000|2022-08-14 21:55:00|12144.2|12133.2|12138.1|12127.1|12148.1|12137.1|12136.1|12125.1|251
1660514400000|2022-08-14 22:00:00|12140|12129|12140.3|12129.3|12147.4|12136.4|12135.1|12125|358
1660514700000|2022-08-14 22:05:00|12140.4|12129.4|12137.9|12129.2|12141|12131.7|12134.7|12125.9|325
1660515000000|2022-08-14 22:10:00|12137.8|12129.4|12138.1|12130.7|12139.6|12132.9|12135.3|12127.1|359
1660515300000|2022-08-14 22:15:00|12137.6|12131.2|12135.3|12129.7|12138.3|12131.6|12134.1|12127|1001
1660515600000|2022-08-14 22:20:00|12135.4|12129.6|12135.1|12129.9|12138|12132.6|12134.1|12127|653
1660515900000|2022-08-14 22:25:00|12135.2|12129.8|12135.5|12131.9|12136.8|12132.7|12133|12128.5|755
1660516200000|2022-08-14 22:30:00|12135|12132.1|12132|12128.9|12135.1|12132.2|12130.5|12128.3|1132
1660516500000|2022-08-14 22:35:00|12131.9|12128.8|12133.5|12130.7|12134.1|12131.1|12131.3|12128.3|774
1660516800000|2022-08-14 22:40:00|12133.4|12130.8|12133.9|12131.3|12135.3|12133|12132.8|12130.2|705
1660517100000|2022-08-14 22:45:00|12134|12131.4|12134.4|12131.8|12136.1|12133.7|12131.7|12129.2|772
1660517400000|2022-08-14 22:50:00|12134.3|12131.7|12133|12130.2|12134.6|12132.1|12131.9|12128.7|452
1660517700000|2022-08-14 22:55:00|12133.1|12130|12133.3|12131.1|12135.1|12132.4|12132.6|12129.3|410
1660518000000|2022-08-14 23:00:00|12133.5|12130.9|12132.5|12131|12134.3|12132.4|12131.4|12129.4|476
1660518300000|2022-08-14 23:05:00|12132.6|12131.1|12135.5|12134|12136.4|12134.6|12132.6|12131.1|359
1660518600000|2022-08-14 23:10:00|12135.4|12133.9|12134.9|12133.4|12136.2|12134.7|12134.3|12132.7|388
1660518900000|2022-08-14 23:15:00|12134.8|12133.3|12136.4|12134.9|12137.6|12136.7|12133.9|12132.9|488
1660519200000|2022-08-14 23:20:00|12136.6|12135.1|12135.7|12134.2|12137.9|12135.8|12132.6|12131.6|292
1660519500000|2022-08-14 23:25:00|12135.8|12134.3|12135.6|12134.1|12137|12135.8|12134.5|12133.3|301
1660519800000|2022-08-14 23:30:00|12135.1|12133.6|12138.3|12136.8|12139.8|12138.8|12135|12133.5|331
1660520100000|2022-08-14 23:35:00|12138.4|12136.9|12137.6|12136.7|12138.5|12137.2|12136.3|12135.3|242
1660520400000|2022-08-14 23:40:00|12137.8|12136.3|12136.2|12135.3|12138.3|12137.4|12136.1|12135.2|340
1660520700000|2022-08-14 23:45:00|12136.4|12135.5|12134.2|12133.3|12136.7|12135.8|12134.1|12133|331
1660521000000|2022-08-14 23:50:00|12134|12133.1|12133.2|12132.3|12136.1|12135|12132.9|12132|356
1660521300000|2022-08-14 23:55:00|12133|12132.1|12127.9|12126.4|12133.3|12132.1|12126.9|12125.8|523
1660521600000|2022-08-15 00:00:00|12128|12127.1|12131.7|12130.8|12134.7|12133.2|12128|12126.6|626
1660521900000|2022-08-15 00:05:00|12131.6|12130.7|12132.7|12131.8|12133.3|12132.4|12129.6|12128.7|436
1660522200000|2022-08-15 00:10:00|12132.6|12131.7|12131.2|12130.3|12133|12132|12130.5|12129.5|433
1660522500000|2022-08-15 00:15:00|12131.3|12130.4|12135.9|12135|12136|12135.1|12131.3|12130.4|351
1660522800000|2022-08-15 00:20:00|12135.8|12134.9|12138.5|12137.6|12138.6|12137.7|12133.1|12132.2|477
1660523100000|2022-08-15 00:25:00|12138.6|12137.7|12138|12137.1|12139|12137.8|12135.5|12134.4|467
1660523400000|2022-08-15 00:30:00|12138.1|12137.2|12138.9|12138|12140.8|12139.9|12136.6|12135.7|407
1660523700000|2022-08-15 00:35:00|12138.6|12137.7|12139.1|12138.2|12140|12139.1|12137.5|12136.6|270
1660524000000|2022-08-15 00:40:00|12138.9|12138|12136.7|12135.8|12139.8|12138.9|12135.7|12134.8|419
1660524300000|2022-08-15 00:45:00|12136.3|12135.4|12138.1|12137.2|12138.8|12137.9|12136.1|12134.9|544
1660524600000|2022-08-15 00:50:00|12138.3|12137.4|12148.8|12147.3|12149.2|12147.7|12138.2|12137.3|840
1660524900000|2022-08-15 00:55:00|12148.9|12147.4|12143.2|12142.3|12148.9|12147.5|12141.6|12140.7|649
1660525200000|2022-08-15 01:00:00|12143.5|12142|12142.4|12141.5|12146.2|12144.9|12142.3|12141.4|520
1660525500000|2022-08-15 01:05:00|12142.3|12141.4|12138.6|12137.7|12142.7|12141.8|12138.2|12137.3|446
1660525800000|2022-08-15 01:10:00|12138.5|12137.6|12136.2|12134.7|12138.8|12137.9|12134.7|12133.4|533
1660526100000|2022-08-15 01:15:00|12136|12135.1|12135.1|12134.2|12138.4|12137.1|12134.1|12133.2|598
1660526400000|2022-08-15 01:20:00|12134.8|12133.9|12127.3|12126.4|12137.3|12136.4|12124.2|12123.3|821
1660526700000|2022-08-15 01:25:00|12127.4|12126.5|12125.8|12124.3|12128.8|12127.5|12124.2|12123.2|665
1660527000000|2022-08-15 01:30:00|12125.7|12124.2|12126.4|12124.9|12127.8|12126.6|12122.4|12121.2|604
1660527300000|2022-08-15 01:35:00|12126.5|12125|12130.5|12129.6|12132.3|12131.4|12126.3|12125|478
1660527600000|2022-08-15 01:40:00|12130.4|12129.5|12132|12131.1|12132.6|12131.7|12128.3|12127.4|612
1660527900000|2022-08-15 01:45:00|12132.1|12131.2|12130.3|12129.4|12132.6|12131.7|12128.7|12127.8|462
1660528200000|2022-08-15 01:50:00|12130.4|12129.5|12130|12129.1|12130.6|12129.7|12127.5|12126.6|421
1660528500000|2022-08-15 01:55:00|12129.9|12129|12129.5|12128.6|12132.5|12131.6|12129|12128.1|458
1660528800000|2022-08-15 02:00:00|12129.4|12128.5|12118.5|12117.6|12129.5|12128.6|12117.5|12116.6|680
1660529100000|2022-08-15 02:05:00|12118.6|12117.7|12115.2|12114.3|12118.6|12117.7|12112.6|12111.7|699
1660529400000|2022-08-15 02:10:00|12115.1|12114.2|12114.9|12114|12116.2|12115.3|12112.4|12111.5|552
1660529700000|2022-08-15 02:15:00|12114.7|12113.8|12112.5|12111.6|12115.2|12114.3|12111.1|12110.2|551
1660530000000|2022-08-15 02:20:00|12112.6|12111.7|12115.2|12114.3|12117.3|12116.4|12111.2|12110.2|498
1660530300000|2022-08-15 02:25:00|12115.1|12114.2|12114.9|12114|12116.3|12115.4|12112.4|12111.5|487
1660530600000|2022-08-15 02:30:00|12114.7|12113.8|12113.1|12112.2|12114.8|12113.9|12110.6|12109.4|596
1660530900000|2022-08-15 02:35:00|12113.2|12112.3|12111.7|12110.8|12114.2|12113.3|12110.5|12109.6|558
1660531200000|2022-08-15 02:40:00|12111.8|12110.9|12112.7|12111.8|12114.8|12113.9|12111.7|12110.8|552
1660531500000|2022-08-15 02:45:00|12112.6|12111.7|12111.7|12110.8|12112.8|12111.9|12109.6|12108.7|487
1660531800000|2022-08-15 02:50:00|12111.8|12110.9|12112.6|12111.7|12114|12113.1|12108.6|12107.7|356
1660532100000|2022-08-15 02:55:00|12113.3|12112.4|12113.6|12112.7|12116.5|12115.6|12112.8|12111.7|648
1660532400000|2022-08-15 03:00:00|12113.7|12112.8|12113.1|12112.2|12115.1|12114|12112.6|12111.7|416
1660532700000|2022-08-15 03:05:00|12113.2|12112.3|12115.5|12114.6|12116.4|12115.5|12111.7|12110.8|459
1660533000000|2022-08-15 03:10:00|12115.6|12114.7|12118.4|12116.9|12119.4|12118.5|12115.2|12114.3|464
1660533300000|2022-08-15 03:15:00|12118|12117.1|12116.6|12115.7|12118.2|12117.2|12115.2|12114.3|429
1660533600000|2022-08-15 03:20:00|12116.7|12115.8|12116.1|12115.2|12117.5|12116.6|12115.1|12114.2|344
1660533900000|2022-08-15 03:25:00|12116|12115.1|12117|12116.1|12117.4|12116.5|12115.1|12114.2|410
1660534200000|2022-08-15 03:30:00|12117.1|12116.2|12115.3|12114.4|12118.3|12117.4|12115.1|12114|385
1660534500000|2022-08-15 03:35:00|12115|12114.1|12116.4|12115.5|12117.2|12116.3|12114.5|12113.6|372
1660534800000|2022-08-15 03:40:00|12116.3|12115.4|12118.2|12117.3|12118.4|12117.5|12115.1|12114.2|317
1660535100000|2022-08-15 03:45:00|12118.1|12117.2|12118.3|12117.4|12122.2|12121.3|12117.8|12116.9|457
1660535400000|2022-08-15 03:50:00|12118.5|12117.6|12119.5|12118.6|12120|12119.1|12118.4|12117.5|267
1660535700000|2022-08-15 03:55:00|12119.6|12118.7|12123|12121.5|12123.5|12122.6|12118.6|12117.7|484
1660536000000|2022-08-15 04:00:00|12123.1|12121.6|12121.3|12120.4|12123.1|12122|12120.1|12119.2|479
1660536300000|2022-08-15 04:05:00|12121.2|12120.3|12122.6|12121.7|12122.6|12121.7|12119.7|12118.8|424
1660536600000|2022-08-15 04:10:00|12122.7|12121.8|12122.2|12121.3|12123.6|12122.7|12121.5|12120.5|409
1660536900000|2022-08-15 04:15:00|12122.3|12121.4|12124.8|12123.9|12124.9|12124|12121.7|12120.8|365
1660537200000|2022-08-15 04:20:00|12124.7|12123.8|12124.5|12123.6|12126.5|12125.6|12123.9|12123|345
1660537500000|2022-08-15 04:25:00|12124.6|12123.7|12121.7|12120.8|12124.6|12123.7|12121.6|12120.7|333
1660537800000|2022-08-15 04:30:00|12122|12120.5|12123.3|12122.4|12123.9|12123|12121.7|12120.4|297
1660538100000|2022-08-15 04:35:00|12123.5|12122.6|12123.6|12122.7|12123.9|12123|12121.2|12120.3|308
1660538400000|2022-08-15 04:40:00|12123.5|12122.6|12121.4|12120.5|12123.7|12122.6|12120.5|12119.3|360
1660538700000|2022-08-15 04:45:00|12121.5|12120.6|12118.8|12117.9|12122.8|12121.9|12118.7|12117.8|308
1660539000000|2022-08-15 04:50:00|12118.9|12118|12118|12117.1|12119|12118|12116.5|12115.6|437
1660539300000|2022-08-15 04:55:00|12117.9|12117|12115.7|12114.8|12118.5|12117.6|12115.6|12114.7|278
1660539600000|2022-08-15 05:00:00|12115.8|12114.9|12119.6|12118.7|12119.6|12118.7|12115.7|12114.8|393
1660539900000|2022-08-15 05:05:00|12119.5|12118.6|12120.2|12119.3|12121.3|12120.2|12118.5|12117.6|425
1660540200000|2022-08-15 05:10:00|12120.3|12119.4|12121.7|12120.8|12122.1|12121.2|12118.6|12117.7|395
1660540500000|2022-08-15 05:15:00|12121.8|12120.9|12119.6|12118.7|12121.8|12120.9|12118.4|12117.2|193
1660540800000|2022-08-15 05:20:00|12119.7|12118.8|12112.5|12111.6|12119.7|12118.8|12112.3|12111.4|513
1660541100000|2022-08-15 05:25:00|12112.6|12111.7|12116.7|12115.8|12117|12116|12112.4|12111.4|391
1660541400000|2022-08-15 05:30:00|12116.6|12115.7|12113.3|12112.4|12117.8|12116.7|12112.9|12112|354
1660541700000|2022-08-15 05:35:00|12113.4|12112.5|12113.6|12112.7|12114.3|12113.4|12111.5|12110.5|349
1660542000000|2022-08-15 05:40:00|12113.7|12112.8|12113.1|12112.2|12113.8|12112.9|12110.4|12109.5|354
1660542300000|2022-08-15 05:45:00|12113|12112.1|12111.6|12110.7|12115.5|12114.6|12111.2|12110.3|596
1660542600000|2022-08-15 05:50:00|12111.5|12110.6|12111.3|12110.4|12112.6|12111.7|12110|12109.1|488
1660542900000|2022-08-15 05:55:00|12111.4|12110.5|12108.4|12106.9|12111.9|12111|12107.7|12106.8|532
1660543200000|2022-08-15 06:00:00|12108.3|12106.8|12109.8|12108.9|12111.4|12110.2|12107|12106.1|726
1660543500000|2022-08-15 06:05:00|12109.9|12109|12114.6|12113.7|12115.5|12114.4|12108.3|12107.4|808
1660543800000|2022-08-15 06:10:00|12114.7|12113.8|12116.4|12115.5|12116.9|12115.7|12111.5|12110.6|776
1660544100000|2022-08-15 06:15:00|12116.3|12115.4|12115.1|12114.2|12117.6|12116.7|12113.6|12112.7|720
1660544400000|2022-08-15 06:20:00|12115.2|12114.3|12111.8|12110.3|12118.5|12117.6|12111.1|12110.1|561
1660544700000|2022-08-15 06:25:00|12111.2|12110.4|12107.7|12106.8|12115.1|12113.9|12106.7|12105.3|690
1660545000000|2022-08-15 06:30:00|12107.5|12106.6|12108.2|12106.7|12108.7|12107.7|12102.9|12101.4|913
1660545300000|2022-08-15 06:35:00|12107.9|12107|12108.1|12107.2|12110.1|12109|12105.8|12104.3|695
1660545600000|2022-08-15 06:40:00|12108.4|12106.9|12112|12111.1|12113.1|12112.2|12106.5|12105.6|682
1660545900000|2022-08-15 06:45:00|12112.3|12111.4|12109.4|12108.5|12112.9|12111.7|12109.2|12108|661
1660546200000|2022-08-15 06:50:00|12109.2|12108.3|12108.2|12107.3|12110.7|12109.2|12104.1|12103|676
1660546500000|2022-08-15 06:55:00|12108.1|12107.2|12105.8|12104.3|12110.4|12109|12104.1|12102.9|653
1660546800000|2022-08-15 07:00:00|12105.6|12104.7|12110.6|12109.7|12113|12111.9|12105.6|12104.7|975
1660547100000|2022-08-15 07:05:00|12110.5|12109.6|12103.5|12102|12111.3|12110.4|12103|12101.5|802
1660547400000|2022-08-15 07:10:00|12103|12102.1|12099.2|12098.3|12103.2|12102.3|12098.5|12097.5|840
1660547700000|2022-08-15 07:15:00|12099|12098.1|12093|12091.5|12099.5|12098.6|12090.9|12089.4|990
1660548000000|2022-08-15 07:20:00|12093.3|12092.4|12092.8|12091.9|12094.8|12093.9|12090.7|12089.5|763
1660548300000|2022-08-15 07:25:00|12092.9|12092|12091.1|12090.2|12095.3|12094.4|12090.8|12089.9|830
1660548600000|2022-08-15 07:30:00|12091|12090.1|12094.8|12093.9|12096.5|12095.6|12090.9|12089.9|699
1660548900000|2022-08-15 07:35:00|12094.9|12094|12097.9|12097|12101.2|12100.1|12094|12093.1|780
1660549200000|2022-08-15 07:40:00|12098|12097.1|12098.5|12097.6|12100.7|12099.8|12096.7|12095.8|621
1660549500000|2022-08-15 07:45:00|12098.6|12097.7|12100|12099.1|12102.6|12101.7|12096.7|12095.6|796
1660549800000|2022-08-15 07:50:00|12100.1|12099.2|12101.7|12100.8|12102.4|12101|12097.3|12096.2|911
1660550100000|2022-08-15 07:55:00|12101.6|12100.7|12105.1|12104.2|12107.7|12106.7|12101.3|12100.4|783
1660550400000|2022-08-15 08:00:00|12104.6|12103.7|12104.6|12103.7|12106.2|12105.3|12101.6|12100.7|598
1660550700000|2022-08-15 08:05:00|12104.7|12103.8|12100.8|12099.9|12109|12108.1|12100.8|12099.9|641
1660551000000|2022-08-15 08:10:00|12100.9|12100|12109.2|12107.7|12109.2|12107.9|12099.9|12099|603
1660551300000|2022-08-15 08:15:00|12109|12108.1|12105.9|12105|12110.4|12109|12104.4|12103.5|687
1660551600000|2022-08-15 08:20:00|12105.8|12104.9|12096.7|12095.8|12105.9|12105|12096.5|12095.6|629
1660551900000|2022-08-15 08:25:00|12096.6|12095.7|12095|12094.1|12096.8|12095.9|12091.1|12090.2|703
1660552200000|2022-08-15 08:30:00|12095.5|12094|12097.5|12096.6|12099.4|12098.3|12095.1|12093.9|777
1660552500000|2022-08-15 08:35:00|12097.2|12096.3|12093.5|12092.6|12098.8|12097.9|12093.1|12092.2|613
1660552800000|2022-08-15 08:40:00|12093|12092.1|12082.6|12081.7|12093.8|12092.9|12081.5|12080.6|874
1660553100000|2022-08-15 08:45:00|12082.7|12081.8|12076.3|12075.4|12085.2|12084.3|12074.5|12073.6|770
1660553400000|2022-08-15 08:50:00|12076.1|12075.2|12072.5|12071.6|12078.2|12077.3|12071.5|12070.6|828
1660553700000|2022-08-15 08:55:00|12072.3|12071.4|12075.2|12074.3|12076.6|12075.4|12069.5|12068.5|803
1660554000000|2022-08-15 09:00:00|12075.1|12074.2|12080.9|12080|12081.3|12080.4|12072.8|12071.9|788
1660554300000|2022-08-15 09:05:00|12081|12080.1|12073.1|12072.2|12081.7|12080.8|12072.3|12071.4|762
1660554600000|2022-08-15 09:10:00|12073|12072.1|12064.7|12063.8|12073.8|12072.9|12062.6|12061.7|721
1660554900000|2022-08-15 09:15:00|12064.6|12063.7|12056.6|12055.7|12069.6|12068.7|12056.1|12054.6|765
1660555200000|2022-08-15 09:20:00|12056.4|12055.5|12060.1|12059.2|12061.5|12060.3|12051.9|12051|810
1660555500000|2022-08-15 09:25:00|12060.4|12058.9|12057.9|12057|12061.8|12060.9|12055.3|12054.4|735
1660555800000|2022-08-15 09:30:00|12058|12057.1|12051.3|12050.4|12058.7|12057.8|12050.9|12050|779
1660556100000|2022-08-15 09:35:00|12051.2|12050.3|12063.9|12063|12065.1|12064.2|12051.2|12050.3|716
1660556400000|2022-08-15 09:40:00|12064|12063.1|12064.8|12063.9|12068|12067.1|12063.1|12062.2|693
1660556700000|2022-08-15 09:45:00|12064.9|12064|12066.6|12065.7|12068.8|12067.9|12063.4|12062.5|578
1660557000000|2022-08-15 09:50:00|12066.5|12065.6|12058.7|12057.8|12066.5|12065.6|12057.2|12056.3|655
1660557300000|2022-08-15 09:55:00|12058.8|12057.9|12066.2|12065.3|12066.3|12065.4|12057.7|12056.8|555
1660557600000|2022-08-15 10:00:00|12066|12065.1|12070.7|12069.8|12075.9|12075|12064.7|12063.8|882
1660557900000|2022-08-15 10:05:00|12070.6|12069.7|12068.7|12067.8|12072.5|12071.6|12067.3|12066.4|548
1660558200000|2022-08-15 10:10:00|12068.8|12067.9|12068.3|12067.4|12070.4|12069.3|12066.5|12065.4|579
1660558500000|2022-08-15 10:15:00|12068.2|12067.3|12064.9|12064|12068.7|12067.6|12063.8|12062.9|608
1660558800000|2022-08-15 10:20:00|12065|12064.1|12068|12067.1|12069.8|12068.9|12065|12064.1|741
1660559100000|2022-08-15 10:25:00|12068.1|12067.2|12062.5|12061.6|12071.8|12070.9|12062|12061.1|657
1660559400000|2022-08-15 10:30:00|12062.4|12061.5|12064.3|12063.4|12066.9|12066|12058.2|12057.3|872
1660559700000|2022-08-15 10:35:00|12064.4|12063.5|12062|12061.1|12064.6|12063.7|12059.5|12058.6|644
1660560000000|2022-08-15 10:40:00|12062.1|12061.2|12067.2|12066.3|12070.1|12069.2|12062.1|12061.2|654
1660560300000|2022-08-15 10:45:00|12067.3|12066.4|12071.5|12070.6|12072.3|12071.4|12065.7|12064.7|720
1660560600000|2022-08-15 10:50:00|12071.6|12070.7|12081.9|12081|12082.3|12081.4|12069.5|12068.6|723
1660560900000|2022-08-15 10:55:00|12081.6|12080.7|12092.1|12091.2|12092.6|12091.7|12080|12079.1|670
1660561200000|2022-08-15 11:00:00|12092.6|12091.7|12088.2|12087.3|12092.9|12092|12085.9|12085|675
1660561500000|2022-08-15 11:05:00|12088.3|12087.4|12090|12089.1|12091.1|12090.2|12084|12083.1|643
1660561800000|2022-08-15 11:10:00|12089.8|12088.9|12093.7|12092.8|12095|12094.1|12088.9|12088|628
1660562100000|2022-08-15 11:15:00|12093.8|12092.9|12093.6|12092.7|12096.5|12095.6|12092.4|12091.5|506
1660562400000|2022-08-15 11:20:00|12093.7|12092.8|12092.8|12091.9|12098.4|12097.5|12092.8|12091.9|662
1660562700000|2022-08-15 11:25:00|12092.9|12092|12092.3|12091.4|12093.1|12092.2|12086.5|12085.6|633
1660563000000|2022-08-15 11:30:00|12092.4|12091.5|12086.8|12085.9|12092.7|12091.8|12086.7|12085.8|628
1660563300000|2022-08-15 11:35:00|12086.6|12085.7|12085|12084.1|12087.8|12086.9|12083.7|12082.8|632
1660563600000|2022-08-15 11:40:00|12084.7|12083.8|12080.8|12079.9|12084.8|12083.9|12079.3|12078.2|602
1660563900000|2022-08-15 11:45:00|12080.7|12079.8|12081.2|12080.3|12086.8|12085.9|12080.4|12079.5|572
1660564200000|2022-08-15 11:50:00|12081.3|12080.4|12081.8|12080.9|12082.9|12082|12079.6|12078.7|636
1660564500000|2022-08-15 11:55:00|12081.9|12081|12084.4|12083.5|12087.2|12086.2|12081.9|12081|816
1660564800000|2022-08-15 12:00:00|12084.5|12083.6|12084.8|12083.9|12085.5|12084.6|12081.1|12079.8|707
1660565100000|2022-08-15 12:05:00|12085.2|12084.3|12081.7|12080.8|12087.4|12086.2|12080.9|12079.8|672
1660565400000|2022-08-15 12:10:00|12081.6|12080.7|12082.9|12082|12084.9|12084|12077.1|12076.2|800
1660565700000|2022-08-15 12:15:00|12083|12082.1|12090.3|12089.4|12090.7|12089.8|12081.4|12080.5|723
1660566000000|2022-08-15 12:20:00|12090.4|12089.5|12096.3|12095.4|12098.1|12097.2|12089.9|12089|984
1660566300000|2022-08-15 12:25:00|12096.2|12095.3|12099.3|12096.2|12104.3|12102.6|12092.8|12091.7|994
1660566600000|2022-08-15 12:30:00|12100.3|12097|12102.6|12101.7|12116.5|12114.4|12098.6|12097|1630
1660566900000|2022-08-15 12:35:00|12102.5|12101.6|12094.2|12093.3|12104.3|12103.4|12092.5|12091.5|1282
1660567200000|2022-08-15 12:40:00|12094.1|12093.2|12088.1|12087.2|12096.4|12095.5|12087.3|12086.4|947
1660567500000|2022-08-15 12:45:00|12088.2|12087.3|12090|12088.5|12093.1|12092.1|12084.3|12083.4|998
1660567800000|2022-08-15 12:50:00|12089.7|12088.8|12091|12090.1|12091.1|12090.2|12085.6|12084.4|1075
1660568100000|2022-08-15 12:55:00|12090.8|12089.9|12089.5|12088.6|12095.1|12094.2|12088.4|12087.5|965
1660568400000|2022-08-15 13:00:00|12089.6|12088.7|12086|12085.1|12094.9|12094|12085.9|12085|1029
1660568700000|2022-08-15 13:05:00|12085.9|12085|12090.5|12089.6|12091.2|12090.1|12084.6|12083.7|927
1660569000000|2022-08-15 13:10:00|12090.6|12089.7|12098.4|12097.5|12098.4|12097.5|12089.6|12088.7|750
1660569300000|2022-08-15 13:15:00|12098.3|12097.4|12098|12097.1|12101.6|12100.7|12096.5|12095.6|779
1660569600000|2022-08-15 13:20:00|12097.9|12097|12102.7|12101.8|12104.4|12103.5|12096.2|12095.3|910
1660569900000|2022-08-15 13:25:00|12102.4|12101.5|12108.7|12107.8|12110|12109.1|12102.3|12101.4|784
1660570200000|2022-08-15 13:30:00|12108.6|12107.7|12102.3|12101.4|12109.3|12108.4|12101.6|12100.7|971
1660570500000|2022-08-15 13:35:00|12102.4|12101.5|12098|12097.1|12103.9|12102.9|12097.9|12096.7|891
1660570800000|2022-08-15 13:40:00|12097.9|12097|12092.3|12091.4|12100.8|12099.9|12092.3|12091.4|971
1660571100000|2022-08-15 13:45:00|12092.1|12091.2|12086|12085.1|12094.7|12093.8|12085.9|12085|773
1660571400000|2022-08-15 13:50:00|12086.5|12085.6|12086.9|12086|12087.8|12086.9|12082.5|12081.6|789
1660571700000|2022-08-15 13:55:00|12086.8|12085.9|12088.5|12087.6|12088.9|12088|12080.7|12079.8|840
1660572000000|2022-08-15 14:00:00|12088.6|12087.7|12091|12090.1|12092|12091.1|12085.7|12084.6|769
1660572300000|2022-08-15 14:05:00|12091.1|12090.2|12084.7|12083.8|12091.7|12090.8|12083.4|12082.5|910
1660572600000|2022-08-15 14:10:00|12084.8|12083.9|12081.1|12080.2|12086.6|12085.7|12079.5|12078.6|807
1660572900000|2022-08-15 14:15:00|12081.3|12080.4|12079.7|12078.8|12085|12084.1|12079.1|12078.2|781
1660573200000|2022-08-15 14:20:00|12079.6|12078.7|12082.1|12081.2|12087.2|12086.3|12079.5|12078.6|765
1660573500000|2022-08-15 14:25:00|12082.2|12081.3|12087|12086.1|12088.8|12087.9|12080.8|12079.9|780
1660573800000|2022-08-15 14:30:00|12086.9|12086|12080.6|12079.7|12090.2|12089.1|12080.1|12079.2|965
1660574100000|2022-08-15 14:35:00|12080.7|12079.8|12083.8|12082.9|12085.3|12084.4|12079.5|12078.6|786
1660574400000|2022-08-15 14:40:00|12083.9|12083|12082.2|12081.3|12087.9|12087|12079.6|12078.7|838
1660574700000|2022-08-15 14:45:00|12082.3|12081.4|12079.7|12078.8|12086.1|12085.2|12079.6|12078.7|861
1660575000000|2022-08-15 14:50:00|12079.8|12078.9|12076.8|12075.9|12084.7|12083.8|12075.8|12074.9|1036
1660575300000|2022-08-15 14:55:00|12076.9|12076|12079.9|12079|12081.9|12081|12074.7|12073.8|896
1660575600000|2022-08-15 15:00:00|12080|12079.1|12076.7|12075.8|12082.5|12081.6|12074.6|12073.7|924
1660575900000|2022-08-15 15:05:00|12076.9|12076|12074.9|12074|12077.8|12076.9|12072.6|12071.7|702
1660576200000|2022-08-15 15:10:00|12074.7|12073.8|12074|12073.1|12077.1|12076.2|12073.9|12073|552
1660576500000|2022-08-15 15:15:00|12074.1|12073.2|12075.9|12075|12077.4|12076.5|12072.9|12072|526
1660576800000|2022-08-15 15:20:00|12075.8|12074.9|12073.8|12072.9|12079|12078.1|12073.7|12072.8|579
1660577100000|2022-08-15 15:25:00|12073.7|12072.8|12076.8|12075.9|12079|12078.1|12072.8|12071.9|759
1660577400000|2022-08-15 15:30:00|12076.7|12075.8|12084.9|12084|12085|12084.1|12076.1|12075.2|586
1660577700000|2022-08-15 15:35:00|12085|12084.1|12090.8|12089.9|12091.2|12090.3|12084.9|12084|740
1660578000000|2022-08-15 15:40:00|12090.7|12089.8|12090.9|12090|12091.9|12091|12087.4|12086.5|526
1660578300000|2022-08-15 15:45:00|12091|12090.1|12086.6|12085.7|12092.5|12091.6|12086|12085.1|565
1660578600000|2022-08-15 15:50:00|12087.2|12086.3|12088.3|12087.4|12091|12090.1|12086.6|12085.7|489
1660578900000|2022-08-15 15:55:00|12088.1|12087.2|12088.5|12087.6|12089.3|12088.4|12084|12083.1|568
1660579200000|2022-08-15 16:00:00|12088.4|12087.5|12082.5|12081.6|12088.9|12088|12082.1|12081.2|638
1660579500000|2022-08-15 16:05:00|12082.6|12081.7|12075.4|12074.5|12082.7|12081.8|12074.7|12073.8|474
1660579800000|2022-08-15 16:10:00|12075.3|12074.4|12074.7|12073.8|12076.4|12075.5|12073.4|12072.5|437
1660580100000|2022-08-15 16:15:00|12075|12074.1|12070.6|12069.7|12075.6|12074.7|12069.7|12068.8|462
1660580400000|2022-08-15 16:20:00|12070.5|12069.6|12069.6|12068.7|12072.2|12070.9|12069.1|12068.2|440
1660580700000|2022-08-15 16:25:00|12069.5|12068.6|12073.9|12073|12074.1|12073.2|12069.5|12068.6|428
1660581000000|2022-08-15 16:30:00|12073.8|12072.9|12076.5|12075.6|12079.8|12078.9|12073.7|12072.8|552
1660581300000|2022-08-15 16:35:00|12076.4|12075.5|12076.8|12075.9|12078|12077.1|12075.2|12074|234
1660581600000|2022-08-15 16:40:00|12076.9|12076|12077.7|12076.8|12078.9|12078|12076.2|12075|359
1660581900000|2022-08-15 16:45:00|12077.8|12076.9|12080.9|12080|12082.7|12081.8|12077.5|12076.6|355
1660582200000|2022-08-15 16:50:00|12080.8|12079.9|12081.8|12080.9|12083.8|12082.9|12079.5|12078.6|393
1660582500000|2022-08-15 16:55:00|12081.7|12080.8|12085.1|12084.2|12085.3|12084.4|12079.6|12078.7|464
1660582800000|2022-08-15 17:00:00|12085.2|12084.3|12086.6|12085.7|12086.8|12085.9|12082.6|12081.7|573
1660583100000|2022-08-15 17:05:00|12086.7|12085.8|12084.5|12083.6|12086.7|12085.8|12083.1|12082.2|572
1660583400000|2022-08-15 17:10:00|12084.6|12083.7|12079.9|12079|12086.4|12085.5|12079.8|12078.9|561
1660583700000|2022-08-15 17:15:00|12079.8|12078.9|12074.9|12074|12080.3|12079.4|12074.8|12073.9|439
1660584000000|2022-08-15 17:20:00|12075|12074.1|12076.7|12075.8|12076.9|12076|12074.5|12073.6|493
1660584300000|2022-08-15 17:25:00|12076.6|12075.7|12076.6|12075.7|12078.6|12077.5|12075.2|12074.3|634
1660584600000|2022-08-15 17:30:00|12076.4|12075.5|12072.7|12071.8|12077.8|12076.9|12072|12071.1|376
1660584900000|2022-08-15 17:35:00|12072.8|12071.9|12072|12071.1|12075|12074.1|12071.9|12071|368
1660585200000|2022-08-15 17:40:00|12071.8|12070.9|12071.6|12070.7|12073.1|12072|12071.5|12070.5|318
1660585500000|2022-08-15 17:45:00|12071.7|12070.8|12072.1|12071.2|12073.2|12072.3|12069.4|12068.2|438
1660585800000|2022-08-15 17:50:00|12072.2|12071.3|12070.7|12069.8|12072.3|12071.4|12068.8|12067.9|451
1660586100000|2022-08-15 17:55:00|12070.6|12069.7|12067.7|12066.8|12070.9|12070|12065.9|12065|356
1660586400000|2022-08-15 18:00:00|12067.6|12066.7|12065.4|12064.5|12068.2|12066.9|12064.1|12063.2|398
1660586700000|2022-08-15 18:05:00|12065.5|12064.6|12058.9|12058|12067.5|12066.6|12058.4|12057.5|588
1660587000000|2022-08-15 18:10:00|12059|12058.1|12058.5|12057.6|12059.9|12059|12057.3|12056.4|490
1660587300000|2022-08-15 18:15:00|12058.6|12057.7|12054.8|12053.9|12059.9|12058.7|12054.6|12053.7|498
1660587600000|2022-08-15 18:20:00|12054.9|12054|12054.8|12053.9|12056.8|12055.9|12054.3|12053.4|379
1660587900000|2022-08-15 18:25:00|12055|12054.1|12055.9|12055|12057|12056.1|12054.7|12053.8|392
1660588200000|2022-08-15 18:30:00|12056|12055.1|12056|12055.1|12058.6|12057.7|12055.1|12054.2|375
1660588500000|2022-08-15 18:35:00|12055.9|12055|12054.9|12054|12056|12055.1|12054.5|12053.6|247
1660588800000|2022-08-15 18:40:00|12055|12054.1|12055|12054.1|12056.2|12055.3|12054.3|12053.4|395
1660589100000|2022-08-15 18:45:00|12054.9|12054|12054.8|12053.9|12055.8|12054.9|12054.4|12053.5|337
1660589400000|2022-08-15 18:50:00|12054.7|12053.8|12055|12054.1|12056|12055.1|12054.3|12053.4|355
1660589700000|2022-08-15 18:55:00|12054.9|12054|12054.8|12053.9|12056|12055.1|12054.3|12053.4|392
1660590000000|2022-08-15 19:00:00|12055|12054.1|12056.9|12056|12058.9|12057.7|12054.7|12053.6|395
1660590300000|2022-08-15 19:05:00|12057.2|12055.7|12054.9|12054|12058|12056.6|12054.6|12053.7|351
1660590600000|2022-08-15 19:10:00|12054.6|12053.7|12055.9|12055|12057.6|12056.3|12054.5|12053.3|414
1660590900000|2022-08-15 19:15:00|12056.1|12055.2|12055.8|12054.9|12057.1|12055.9|12054.5|12053.6|364
1660591200000|2022-08-15 19:20:00|12055.9|12055|12057.4|12056.5|12057.6|12056.7|12054.9|12054|414
1660591500000|2022-08-15 19:25:00|12057.7|12056.8|12057.9|12057|12058.9|12058|12057.3|12056.1|332
1660591800000|2022-08-15 19:30:00|12058|12057.1|12059|12057.5|12059.2|12058.1|12057.6|12056.6|338
1660592100000|2022-08-15 19:35:00|12058.9|12057.4|12058.5|12057.6|12060.4|12059.2|12058.3|12057|291
1660592400000|2022-08-15 19:40:00|12058.6|12057.7|12060.1|12058.6|12060.2|12059.1|12057.6|12056.4|320
1660592700000|2022-08-15 19:45:00|12059.4|12058.5|12058.3|12057.4|12059.7|12058.5|12057.6|12056.5|408
1660593000000|2022-08-15 19:50:00|12058.2|12057.3|12055.1|12054.2|12058.4|12057.3|12055.1|12054.2|532
1660593300000|2022-08-15 19:55:00|12054.8|12053.9|12055.9|12054.4|12055.9|12055|12053.8|12052.8|395
1660593600000|2022-08-15 20:00:00|12055.2|12054.3|12054.8|12053.9|12055.8|12054.9|12054.4|12053.3|288
1660593900000|2022-08-15 20:05:00|12054.9|12054|12052.7|12051.8|12054.9|12054|12051.4|12050.4|233
1660594200000|2022-08-15 20:10:00|12052.6|12051.7|12054|12052.5|12054.3|12053.2|12052.5|12051.2|274
1660594500000|2022-08-15 20:15:00|12053.9|12052.4|12056.1|12054.6|12056.3|12055.1|12053.1|12051.6|228
1660594800000|2022-08-15 20:20:00|12056|12054.5|12054.9|12054|12056.1|12054.6|12054.8|12053|128
1660595100000|2022-08-15 20:25:00|12054.8|12053.9|12053|12051.5|12055.1|12054.1|12052.7|12051.4|133
1660595400000|2022-08-15 20:30:00|12053.1|12051.6|12052|12050.5|12054|12052.8|12051.6|12050.4|290
1660595700000|2022-08-15 20:35:00|12052.1|12050.6|12053.1|12051.6|12053.3|12051.8|12051|12049.7|186
1660596000000|2022-08-15 20:40:00|12053.2|12051.7|12053.3|12051.8|12053.7|12052.2|12052.4|12051.1|188
1660596300000|2022-08-15 20:45:00|12053.2|12051.7|12052.3|12050.8|12053.5|12052.1|12051.9|12050.5|223
1660596600000|2022-08-15 20:50:00|12053.1|12051.6|12055.2|12053.7|12055.5|12053.8|12053|12051.5|478
1660596900000|2022-08-15 20:55:00|12055.4|12053.2|12058.1|12051.1|12058.1|12054.2|12054.9|12050.9|530
1660597200000|2022-08-15 21:00:00|12058.9|12050.7|12061.2|12052.5|12061.9|12053.3|12058.9|12049.9|51
1660597500000|2022-08-15 21:05:00|12061.4|12052.1|12058.4|12052.4|12061.4|12054.7|12058.2|12051.3|1726
1660597800000|2022-08-15 21:10:00|12058.6|12052.1|12058.2|12051.5|12061|12054.2|12056.4|12049.6|1670
1660598100000|2022-08-15 21:15:00|12058|12051.8|12058.7|12051.6|12059.8|12052.8|12056.6|12049.8|1639
1660598400000|2022-08-15 21:20:00|12058.4|12051.5|12057.3|12051.7|12059.1|12053|12056.1|12050.5|1777
1660598700000|2022-08-15 21:25:00|12057.4|12051.9|12060.9|12055|12061.1|12055.1|12057.1|12051.3|1528
1660599000000|2022-08-15 21:30:00|12061.3|12054.5|12061.5|12050.5|12062.6|12055.9|12058.3|12050|1034
1660599300000|2022-08-15 21:35:00|12061.6|12050.6|12059.5|12051.4|12063.7|12056.2|12059.4|12049.9|418
1660599600000|2022-08-15 21:40:00|12059.6|12051.3|12059.3|12050.6|12061.4|12052.4|12057.9|12049.8|192
1660599900000|2022-08-15 21:45:00|12058.9|12050.8|12059.7|12051.3|12065.3|12055|12058.5|12049.9|242
1660600200000|2022-08-15 21:50:00|12059.8|12051.4|12059.2|12051.8|12065.5|12054.5|12057.8|12050.3|265
1660600500000|2022-08-15 21:55:00|12059.3|12051.7|12063.5|12053.5|12064.8|12054.4|12056.9|12050.9|1034
1660600800000|2022-08-15 22:00:00|12062.5|12053.8|12057.6|12054.2|12064|12055.8|12056.6|12050.6|364
1660601100000|2022-08-15 22:05:00|12057.9|12053.5|12056.3|12053.4|12057.9|12054.3|12056.1|12052.2|203
1660601400000|2022-08-15 22:10:00|12056.2|12053.6|12060.4|12056.8|12060.9|12058.2|12056.2|12051.7|362
1660601700000|2022-08-15 22:15:00|12060.2|12056.7|12061.5|12058.2|12061.9|12058.3|12056.9|12053.4|988
1660602000000|2022-08-15 22:20:00|12061.4|12058.1|12056.4|12054.9|12061.8|12058.5|12056.4|12054.4|465
1660602300000|2022-08-15 22:25:00|12056.7|12054.5|12055.3|12053.2|12058.1|12056.3|12053.3|12051.5|482
1660602600000|2022-08-15 22:30:00|12054.9|12053.4|12055.9|12054.4|12057.1|12055.1|12054|12052.5|341
1660602900000|2022-08-15 22:35:00|12055.6|12054.7|12057.8|12056.3|12059.3|12057.4|12055.4|12054|375
1660603200000|2022-08-15 22:40:00|12057.7|12056.2|12058|12056.5|12061.3|12057.9|12057|12055.3|288
1660603500000|2022-08-15 22:45:00|12057.9|12056.4|12057.3|12055.8|12059.5|12057|12056.8|12054.4|251
1660603800000|2022-08-15 22:50:00|12057.4|12055.9|12056.9|12054.5|12059.5|12056.9|12054.9|12053.4|330
1660604100000|2022-08-15 22:55:00|12056.7|12054.3|12055.9|12053.4|12058.9|12056.4|12054.1|12052.5|687
1660604400000|2022-08-15 23:00:00|12055.5|12053.2|12056|12054.5|12056.6|12055.1|12053.5|12052|325
1660604700000|2022-08-15 23:05:00|12055.9|12054.4|12057.5|12056|12058.1|12056.6|12054.9|12053.4|425
1660605000000|2022-08-15 23:10:00|12057.4|12055.9|12056.1|12054.6|12058.4|12057|12055.9|12054.5|286
1660605300000|2022-08-15 23:15:00|12056|12054.5|12056|12054.5|12057.2|12055.8|12054.6|12053.1|205
1660605600000|2022-08-15 23:20:00|12056.1|12054.6|12057|12055.5|12058|12056.8|12055.1|12053.7|259
1660605900000|2022-08-15 23:25:00|12057.1|12055.6|12057|12056.1|12058.5|12057|12056.6|12055.1|301
1660606200000|2022-08-15 23:30:00|12057.1|12056.2|12057.8|12056.3|12058.4|12056.9|12056.4|12055.1|379
1660606500000|2022-08-15 23:35:00|12057.9|12056.4|12056.8|12055.3|12058.2|12057|12056.2|12055|304
1660606800000|2022-08-15 23:40:00|12056.7|12055.2|12057.1|12055.6|12057.2|12055.9|12055.3|12054.1|203
1660607100000|2022-08-15 23:45:00|12057.2|12055.7|12056.2|12054.7|12057.2|12055.9|12055.2|12053.9|214
1660607400000|2022-08-15 23:50:00|12056.1|12054.6|12057.4|12056.5|12058|12056.9|12055.9|12054.6|226
1660607700000|2022-08-15 23:55:00|12057.6|12056.1|12057.1|12055.6|12057.7|12056.2|12056|12054.7|279
1660608000000|2022-08-16 00:00:00|12057.2|12055.7|12050.5|12049|12057.2|12055.7|12048.9|12047.4|552
1660608300000|2022-08-16 00:05:00|12050.4|12048.9|12050.1|12049.2|12051.5|12050.3|12049.3|12048.4|361
1660608600000|2022-08-16 00:10:00|12050|12049.1|12049|12048.1|12051.2|12050.3|12048.7|12047.8|323
1660608900000|2022-08-16 00:15:00|12048.9|12048|12042.3|12040.8|12049.4|12048.2|12042.2|12040.7|448
1660609200000|2022-08-16 00:20:00|12042.2|12040.7|12041.8|12040.3|12042.6|12041.4|12039.1|12037.7|488
1660609500000|2022-08-16 00:25:00|12041.7|12040.8|12039.5|12038|12043.2|12041.8|12038.4|12037.2|568
1660609800000|2022-08-16 00:30:00|12039.4|12037.9|12043.8|12042.3|12044.9|12043.5|12039.3|12037.9|535
1660610100000|2022-08-16 00:35:00|12043.7|12042.2|12040.8|12039.3|12044.6|12043.1|12039.7|12038.5|459
1660610400000|2022-08-16 00:40:00|12040.9|12039.4|12041.7|12040.8|12043.1|12042|12040.8|12039.4|474
1660610700000|2022-08-16 00:45:00|12041.8|12040.9|12046.5|12045|12046.5|12045.2|12041.7|12040.8|457
1660611000000|2022-08-16 00:50:00|12046.4|12044.9|12044.1|12043.2|12048.5|12047.6|12043|12041.9|571
1660611300000|2022-08-16 00:55:00|12043.8|12042.9|12040.5|12039.6|12044.3|12043.2|12039|12038.1|469
1660611600000|2022-08-16 01:00:00|12040.4|12039.5|12044.1|12043.2|12046.2|12045.3|12040.1|12039.2|628
1660611900000|2022-08-16 01:05:00|12044.3|12043.4|12041.1|12039.6|12045.2|12044.3|12040|12038.8|426
1660612200000|2022-08-16 01:10:00|12041|12039.5|12042.6|12041.1|12045.6|12044.2|12040.9|12039.4|462
1660612500000|2022-08-16 01:15:00|12042.5|12041|12038.6|12037.1|12045.4|12043.7|12038.1|12036.8|590
1660612800000|2022-08-16 01:20:00|12038.7|12037.2|12036.6|12035.1|12039.1|12037.6|12036.5|12035|428
1660613100000|2022-08-16 01:25:00|12036.7|12035.2|12038.1|12037.2|12039.4|12038.2|12036.2|12034.7|328
1660613400000|2022-08-16 01:30:00|12038|12037.1|12044.3|12042.8|12046.3|12045.1|12036.1|12035.1|728
1660613700000|2022-08-16 01:35:00|12044.2|12042.7|12044.9|12044|12044.9|12044|12039.2|12038|647
1660614000000|2022-08-16 01:40:00|12044.8|12043.9|12045.4|12044.5|12047.4|12046.5|12044.2|12043.1|650
1660614300000|2022-08-16 01:45:00|12045.3|12044.4|12044.1|12043.2|12047.3|12046.4|12042.6|12041.6|459
1660614600000|2022-08-16 01:50:00|12044.2|12043.3|12043.9|12042.4|12047|12045.9|12042.4|12041.5|474
1660614900000|2022-08-16 01:55:00|12043.7|12042.8|12046.6|12045.7|12047.1|12046|12043.6|12042.7|470
1660615200000|2022-08-16 02:00:00|12046.5|12045.6|12048|12047.1|12049.8|12048.9|12046.5|12045.6|462
1660615500000|2022-08-16 02:05:00|12047.9|12047|12052.7|12051.8|12052.9|12052|12047.9|12046.9|481
1660615800000|2022-08-16 02:10:00|12052.8|12051.9|12056.7|12055.8|12057.3|12056.4|12052.3|12051.4|635
1660616100000|2022-08-16 02:15:00|12056.8|12055.9|12055|12054.1|12058.5|12057.6|12054.3|12053.4|555
1660616400000|2022-08-16 02:20:00|12054.9|12054|12056.6|12055.1|12057.5|12056.1|12054.9|12053.8|446
1660616700000|2022-08-16 02:25:00|12056.5|12055|12055.2|12054.3|12056.6|12055.4|12054.9|12053.8|343
1660617000000|2022-08-16 02:30:00|12055.4|12054.5|12055.4|12053.9|12056.9|12055.6|12053.6|12052.5|386
1660617300000|2022-08-16 02:35:00|12055.5|12054|12053.5|12052|12055.8|12054.5|12052.5|12051.1|328
1660617600000|2022-08-16 02:40:00|12053.4|12051.9|12054.6|12053.7|12054.7|12053.8|12052.9|12051.7|298
1660617900000|2022-08-16 02:45:00|12054.8|12053.9|12053.3|12052.4|12055.7|12054.7|12053|12052.1|250
1660618200000|2022-08-16 02:50:00|12053.4|12052.5|12055.1|12054.2|12055.4|12054.5|12053.4|12052.5|280
1660618500000|2022-08-16 02:55:00|12055|12054.1|12057.2|12056.3|12057.2|12056.3|12053.9|12053|307
1660618800000|2022-08-16 03:00:00|12057.3|12056.4|12060.2|12059.3|12060.3|12059.4|12056.6|12055.7|448
1660619100000|2022-08-16 03:05:00|12060.3|12059.4|12059.2|12058.3|12060.8|12059.9|12058.6|12057.7|440
1660619400000|2022-08-16 03:10:00|12059.1|12058.2|12060.3|12059.4|12061.1|12060.2|12058.6|12057.6|463
1660619700000|2022-08-16 03:15:00|12060.4|12059.5|12058.6|12057.7|12061.1|12060.2|12058.1|12057.2|337
1660620000000|2022-08-16 03:20:00|12058.7|12057.8|12054.6|12053.7|12060.1|12059.2|12054.6|12053.7|328
1660620300000|2022-08-16 03:25:00|12054.7|12053.8|12055.6|12054.7|12055.9|12055|12053.8|12052.9|291
1660620600000|2022-08-16 03:30:00|12055.7|12054.8|12054.9|12053.4|12055.9|12055|12053.7|12052.8|222
1660620900000|2022-08-16 03:35:00|12054.5|12053.6|12052.4|12051.5|12054.8|12053.7|12052.3|12051.4|241
1660621200000|2022-08-16 03:40:00|12052.3|12051.4|12050|12049.1|12054.4|12053.5|12049.3|12048.4|388
1660621500000|2022-08-16 03:45:00|12050.1|12049.2|12049.6|12048.7|12051.2|12050.3|12049|12048.1|303
1660621800000|2022-08-16 03:50:00|12049.7|12048.8|12049.1|12048.2|12050|12049|12048.7|12047.8|327
1660622100000|2022-08-16 03:55:00|12048.9|12048|12049.1|12048.2|12049.3|12048.4|12047.4|12046.2|300
1660622400000|2022-08-16 04:00:00|12049.2|12048.3|12047.6|12046.7|12050.4|12049.5|12047.6|12046.7|332
1660622700000|2022-08-16 04:05:00|12047.8|12046.9|12047.1|12046.2|12048.8|12047.9|12047.1|12046|243
1660623000000|2022-08-16 04:10:00|12047|12046.1|12047.8|12046.9|12048.2|12047.3|12046.1|12045.2|394
1660623300000|2022-08-16 04:15:00|12047.9|12047|12045.5|12044.6|12048|12047|12045.3|12044.4|328
1660623600000|2022-08-16 04:20:00|12045.6|12044.7|12045.8|12044.9|12046.6|12045.5|12044.6|12043.7|316
1660623900000|2022-08-16 04:25:00|12045.7|12044.8|12046.6|12045.1|12046.9|12046|12045.7|12044.6|200
1660624200000|2022-08-16 04:30:00|12046.5|12045.6|12049.2|12048.3|12049.7|12048.6|12046.5|12045.6|325
1660624500000|2022-08-16 04:35:00|12049.3|12048.4|12049.7|12048.8|12051.1|12050.2|12049.2|12048.2|231
1660624800000|2022-08-16 04:40:00|12049.8|12048.9|12052.2|12051.3|12052.4|12051.3|12048.8|12047.9|225
1660625100000|2022-08-16 04:45:00|12052.1|12051.2|12052.3|12051.4|12053.7|12052.6|12051.5|12050.4|266
1660625400000|2022-08-16 04:50:00|12052.4|12051.5|12051.1|12050.2|12053.4|12052.4|12051.1|12050.2|221
1660625700000|2022-08-16 04:55:00|12051|12050.1|12052.7|12051.2|12052.7|12051.5|12050.3|12049.4|278
1660626000000|2022-08-16 05:00:00|12052.3|12051.4|12046.2|12045.3|12052.9|12051.8|12046.1|12045|278
1660626300000|2022-08-16 05:05:00|12046.4|12045.5|12047.4|12046.5|12048.9|12048|12046.4|12045.5|304
1660626600000|2022-08-16 05:10:00|12047.5|12046.6|12046.9|12046|12047.9|12047|12045.1|12044.1|347
1660626900000|2022-08-16 05:15:00|12047|12046.1|12047.3|12045.8|12048.1|12047|12044.9|12043.9|293
1660627200000|2022-08-16 05:20:00|12047.1|12046.2|12049|12048.1|12049.8|12048.9|12047.1|12045.9|297
1660627500000|2022-08-16 05:25:00|12049.1|12048.2|12049.8|12048.9|12050|12049.1|12047.5|12046.6|316
1660627800000|2022-08-16 05:30:00|12050.1|12048.6|12051.2|12050.3|12051.4|12050.5|12049.1|12048.2|366
1660628100000|2022-08-16 05:35:00|12051.1|12050.2|12052.7|12051.2|12053.4|12052.4|12050.6|12049.7|284
1660628400000|2022-08-16 05:40:00|12052.3|12051.4|12054.1|12053.2|12055.2|12054.2|12052.3|12051.1|373
1660628700000|2022-08-16 05:45:00|12054|12053.1|12051.4|12049.9|12054.7|12053.8|12048.1|12047.2|492
1660629000000|2022-08-16 05:50:00|12051.5|12050|12053.2|12052.3|12054.4|12053.3|12050.7|12049.5|438
1660629300000|2022-08-16 05:55:00|12053.3|12052.4|12056.8|12045.8|12059.8|12055.3|12050.8|12044.7|637
1660629600000|2022-08-16 06:00:00|12056.6|12048|12055.7|12054.2|12057.6|12055.6|12050.2|12044|923
1660629900000|2022-08-16 06:05:00|12056.1|12054.8|12054.1|12053.2|12056.2|12054.8|12050.5|12049.5|512
1660630200000|2022-08-16 06:10:00|12054|12053.1|12045|12044.1|12054|12053.1|12043.9|12042.9|532
1660630500000|2022-08-16 06:15:00|12045.1|12044.2|12047.1|12045.6|12047.3|12045.9|12042|12040.4|521
1660630800000|2022-08-16 06:20:00|12047.2|12045.7|12041.6|12040.1|12047.4|12046.2|12038.9|12037.5|612
1660631100000|2022-08-16 06:25:00|12041.4|12039.9|12051.4|12049.9|12054.5|12053.2|12040|12039.1|752
1660631400000|2022-08-16 06:30:00|12051.2|12049.7|12045.5|12044|12053|12051.5|12042.5|12041|888
1660631700000|2022-08-16 06:35:00|12045.7|12044.2|12052.1|12051.2|12053.4|12052.3|12045.2|12043.5|791
1660632000000|2022-08-16 06:40:00|12052.2|12051.3|12049.3|12048.4|12053.2|12052.3|12044|12043.1|784
1660632300000|2022-08-16 06:45:00|12049.2|12048.3|12050|12049.1|12053.3|12052.4|12046.7|12045.8|866
1660632600000|2022-08-16 06:50:00|12050.1|12049.2|12051.8|12050.3|12053.2|12051.9|12046.5|12045.3|885
1660632900000|2022-08-16 06:55:00|12050.9|12050|12037.8|12036.9|12051.6|12050.4|12037.4|12036|929
1660633200000|2022-08-16 07:00:00|12037.5|12036.6|12029.1|12027.6|12046.3|12044.9|12026.6|12025|1273
1660633500000|2022-08-16 07:05:00|12029.2|12027.7|12017|12015.5|12032|12030.6|12016.4|12014.6|1267
1660633800000|2022-08-16 07:10:00|12017.8|12016.3|12022.1|12020.6|12024.7|12023.1|12015|12013|1117
1660634100000|2022-08-16 07:15:00|12022|12021.1|12018.2|12016.7|12022|12021.1|12017.5|12016|884
1660634400000|2022-08-16 07:20:00|12017.9|12017|12014.6|12013.1|12018.6|12017.4|12008.6|12007.1|881
1660634700000|2022-08-16 07:25:00|12014.9|12013.4|12021.5|12020|12022.5|12021.3|12013.3|12011.9|947
1660635000000|2022-08-16 07:30:00|12021.4|12019.9|12033.6|12032.1|12034.3|12033|12021.1|12019.9|1116
1660635300000|2022-08-16 07:35:00|12033.5|12032|12030.2|12029.3|12034|12032.5|12027.4|12026.3|915
1660635600000|2022-08-16 07:40:00|12030.5|12029|12032.2|12030.7|12034.5|12032.8|12028.4|12027.4|880
1660635900000|2022-08-16 07:45:00|12032.1|12030.6|12040.4|12039.5|12042.6|12041.1|12032.1|12030.6|896
1660636200000|2022-08-16 07:50:00|12041|12040.1|12045.3|12044.4|12046.3|12044.8|12039.4|12038.3|814
1660636500000|2022-08-16 07:55:00|12045.4|12044.5|12056.2|12054.7|12059|12057.8|12043.7|12042.5|1035
1660636800000|2022-08-16 08:00:00|12056|12054.5|12046.9|12046|12057|12055.4|12046.8|12045.7|1008
1660637100000|2022-08-16 08:05:00|12046.8|12045.9|12050.1|12049.2|12055.4|12053.6|12045|12043.9|1085
1660637400000|2022-08-16 08:10:00|12050.2|12049.3|12047.9|12046.4|12052.2|12051.1|12043.9|12042.8|1007
1660637700000|2022-08-16 08:15:00|12048|12046.5|12044.2|12042.7|12048.3|12047.4|12041.7|12040.4|1008
1660638000000|2022-08-16 08:20:00|12044.3|12042.8|12044.2|12043.3|12046.2|12045.2|12039.9|12038.5|837
1660638300000|2022-08-16 08:25:00|12044.1|12043.2|12041.3|12039.8|12054.3|12052.5|12041.1|12039.6|1078
1660638600000|2022-08-16 08:30:00|12041.1|12039.6|12036.3|12034.8|12042.3|12041|12031.1|12030.2|1140
1660638900000|2022-08-16 08:35:00|12036.4|12034.9|12042.1|12040.6|12042.6|12040.8|12034.8|12033.3|1186
1660639200000|2022-08-16 08:40:00|12041.8|12040.3|12042.2|12041.3|12045.2|12044|12038.3|12037.1|1048
1660639500000|2022-08-16 08:45:00|12042.5|12041|12039.3|12037.8|12043.6|12042.4|12036.8|12035.3|892
1660639800000|2022-08-16 08:50:00|12039.2|12037.7|12036.1|12035.2|12039.7|12038.5|12034.7|12033.6|868
1660640100000|2022-08-16 08:55:00|12035.9|12035|12038.2|12035.9|12038.2|12036.4|12031.2|12029.8|1011
1660640400000|2022-08-16 09:00:00|12037.9|12036.4|12039.3|12037.8|12042.2|12041.2|12034.5|12033.1|1094
1660640700000|2022-08-16 09:05:00|12039.4|12037.9|12039.3|12037.8|12040.6|12039.1|12030.3|12028.8|1096
1660641000000|2022-08-16 09:10:00|12039.4|12037.9|12039.1|12038.2|12043.8|12042.5|12036.4|12035.5|913
1660641300000|2022-08-16 09:15:00|12039|12038.1|12043.9|12043|12049.5|12048.6|12037.5|12036.5|810
1660641600000|2022-08-16 09:20:00|12044|12043.1|12040.8|12039.9|12047.3|12046.1|12038.7|12037.8|891
1660641900000|2022-08-16 09:25:00|12040.7|12039.8|12035.6|12034.7|12042.3|12041.1|12035.4|12034.2|755
1660642200000|2022-08-16 09:30:00|12035.5|12034.6|12033.4|12032.5|12035.8|12034.9|12030|12028.9|892
1660642500000|2022-08-16 09:35:00|12033.3|12032.4|12030|12029.1|12034.2|12033.3|12026.2|12025.1|685
1660642800000|2022-08-16 09:40:00|12029.9|12029|12026.9|12026|12030.6|12029.7|12025.5|12024.6|688
1660643100000|2022-08-16 09:45:00|12026.8|12025.9|12023.9|12023|12028.2|12027.3|12021.6|12020.6|772
1660643400000|2022-08-16 09:50:00|12023.8|12022.9|12026.3|12025.4|12028|12026.8|12021.9|12020.9|750
1660643700000|2022-08-16 09:55:00|12026.4|12025.5|12022.9|12022|12030.5|12029.6|12021.8|12020.7|698
1660644000000|2022-08-16 10:00:00|12022.8|12021.9|12024.9|12024|12027.3|12026.4|12021.6|12020.7|703
1660644300000|2022-08-16 10:05:00|12025|12024.1|12021.9|12021|12025.1|12024.2|12018.2|12017.3|775
1660644600000|2022-08-16 10:10:00|12021.7|12020.8|12020|12019.1|12023.1|12022.2|12018.2|12017.3|757
1660644900000|2022-08-16 10:15:00|12019.9|12019|12021.6|12020.7|12024.7|12023.8|12019.1|12018.1|683
1660645200000|2022-08-16 10:20:00|12021.7|12020.8|12026|12025.1|12027.2|12026.3|12020.7|12019.8|593
1660645500000|2022-08-16 10:25:00|12026.1|12025.2|12020.7|12019.8|12026.5|12025.6|12020.6|12019.7|672
1660645800000|2022-08-16 10:30:00|12021.1|12019.6|12024.4|12023.5|12029.2|12028.3|12020.5|12019.6|637
1660646100000|2022-08-16 10:35:00|12024.5|12023.6|12027.3|12026.4|12027.4|12026.5|12018.7|12017.8|657
1660646400000|2022-08-16 10:40:00|12027.4|12026.5|12023.1|12022.2|12029.3|12028.4|12023|12022.1|686
1660646700000|2022-08-16 10:45:00|12023.2|12022.3|12021.8|12020.9|12023.2|12022.3|12017.7|12016.6|609
1660647000000|2022-08-16 10:50:00|12022.2|12020.7|12022.2|12021.3|12023.5|12022.6|12017|12015.7|633
1660647300000|2022-08-16 10:55:00|12022|12021.1|12023.5|12022.6|12025.2|12024.2|12020.9|12019.9|789
1660647600000|2022-08-16 11:00:00|12023.1|12022.2|12027.3|12026.4|12028.6|12027.4|12020.5|12019.6|743
1660647900000|2022-08-16 11:05:00|12027.2|12026.3|12024.1|12022.6|12028.2|12027.3|12022.6|12021.7|593
1660648200000|2022-08-16 11:10:00|12024|12022.5|12024.1|12023.2|12025.5|12024.4|12021.8|12020.9|727
1660648500000|2022-08-16 11:15:00|12024.2|12023.3|12021.1|12020.2|12026.2|12025.3|12020.7|12019.8|581
1660648800000|2022-08-16 11:20:00|12021|12020.1|12024.7|12023.8|12027.3|12026.4|12020.5|12019.6|587
1660649100000|2022-08-16 11:25:00|12024.6|12023.7|12023.5|12022.6|12025|12024.1|12020.9|12020|672
1660649400000|2022-08-16 11:30:00|12023.4|12022.5|12018.1|12017.2|12023.4|12022.5|12017.8|12016.9|762
1660649700000|2022-08-16 11:35:00|12018|12017.1|12020.9|12020|12022.1|12021.2|12017.9|12016.5|655
1660650000000|2022-08-16 11:40:00|12021|12020.1|12015.9|12015|12021|12020.1|12013.5|12012.4|647
1660650300000|2022-08-16 11:45:00|12016|12015.1|12019.4|12018.5|12020.2|12019.2|12013.6|12012.7|676
1660650600000|2022-08-16 11:50:00|12019.3|12018.4|12022.4|12020.9|12022.9|12022|12016.2|12015.3|585
1660650900000|2022-08-16 11:55:00|12022|12021.1|12021.7|12020.8|12023.2|12022.3|12018.6|12017.7|741
1660651200000|2022-08-16 12:00:00|12021.9|12021|12021.5|12020.6|12023.7|12022.6|12018.8|12017.9|825
1660651500000|2022-08-16 12:05:00|12021.6|12020.7|12022.5|12021.6|12024.2|12023.3|12019.9|12019|579
1660651800000|2022-08-16 12:10:00|12022.6|12021.7|12029.9|12029|12030.2|12029.2|12020.8|12019.9|662
1660652100000|2022-08-16 12:15:00|12029.8|12028.9|12040.7|12039.8|12042.9|12041.9|12029.3|12028.4|845
1660652400000|2022-08-16 12:20:00|12040.9|12040|12039.5|12038.6|12047.5|12046.6|12039.1|12038|724
1660652700000|2022-08-16 12:25:00|12039.6|12038.7|12041.4|12039.2|12044.9|12043.4|12036.8|12035.9|782
1660653000000|2022-08-16 12:30:00|12042.1|12039.1|12033.9|12033|12048.3|12047.4|12030.5|12028.7|1247
1660653300000|2022-08-16 12:35:00|12033.8|12032.9|12035.4|12034.5|12038.7|12037.8|12031.6|12030.7|1099
1660653600000|2022-08-16 12:40:00|12035.3|12034.4|12041.3|12040.4|12042.7|12041.8|12031.6|12030.7|902
1660653900000|2022-08-16 12:45:00|12041.2|12040.3|12037.1|12036.2|12043.7|12042.8|12035.2|12034.3|1046
1660654200000|2022-08-16 12:50:00|12037.2|12036.3|12044.5|12043.6|12045|12044.1|12035|12034.1|1082
1660654500000|2022-08-16 12:55:00|12044.6|12043.7|12055.7|12054.8|12058.2|12057.1|12043.6|12042.7|1290
1660654800000|2022-08-16 13:00:00|12055.6|12054.7|12057.9|12057|12063.4|12062.1|12052.2|12051.3|1069
1660655100000|2022-08-16 13:05:00|12057.8|12056.9|12058.3|12057.4|12060.1|12059.2|12053.8|12052.9|873
1660655400000|2022-08-16 13:10:00|12058.4|12057.5|12060.8|12058.4|12062.5|12060.6|12054.6|12053.7|818
1660655700000|2022-08-16 13:15:00|12060.9|12058.7|12051|12050.1|12060.9|12059.3|12049.2|12048.3|1015
1660656000000|2022-08-16 13:20:00|12050.9|12050|12057.5|12056.6|12058.1|12056.9|12049.9|12049|842
1660656300000|2022-08-16 13:25:00|12057.7|12056.8|12059.1|12058.2|12066.1|12065.2|12057|12055.9|1025
1660656600000|2022-08-16 13:30:00|12059.2|12058.3|12062.6|12061.7|12062.6|12061.7|12053.4|12052.5|1101
1660656900000|2022-08-16 13:35:00|12062.3|12061.4|12063.2|12062.3|12068.9|12068|12061.6|12060.7|1025
1660657200000|2022-08-16 13:40:00|12062.7|12061.8|12069|12068.1|12070|12069.1|12062|12061.1|1005
1660657500000|2022-08-16 13:45:00|12068.8|12067.9|12078.8|12077.9|12080.7|12079.8|12068.6|12067.7|983
1660657800000|2022-08-16 13:50:00|12078.7|12077.8|12084.9|12084|12087.3|12086.4|12073|12072.1|1027
1660658100000|2022-08-16 13:55:00|12084.8|12083.9|12092.9|12092|12095.5|12094.6|12081.5|12080.6|932
1660658400000|2022-08-16 14:00:00|12092.8|12091.9|12079.9|12079|12096|12095.1|12079.8|12078.9|1061
1660658700000|2022-08-16 14:05:00|12079.7|12078.8|12092.3|12091.4|12092.8|12091.9|12079.7|12078.8|1067
1660659000000|2022-08-16 14:10:00|12091.7|12090.8|12090.9|12090|12095.4|12094.5|12088.4|12087.5|935
1660659300000|2022-08-16 14:15:00|12090.7|12089.8|12093.8|12092.9|12095.1|12094.2|12088.3|12087.4|793
1660659600000|2022-08-16 14:20:00|12093.7|12092.8|12096.5|12095.6|12099|12098.1|12087.7|12086.8|970
1660659900000|2022-08-16 14:25:00|12096.4|12095.5|12104.2|12102.7|12105|12104.1|12092.8|12091.9|997
1660660200000|2022-08-16 14:30:00|12103.9|12103|12101.8|12100.9|12108.5|12107.6|12100.2|12099.3|996
1660660500000|2022-08-16 14:35:00|12101.7|12100.8|12111.9|12111|12113.5|12112.6|12101|12100.1|903
1660660800000|2022-08-16 14:40:00|12111.8|12110.9|12115.2|12114.3|12117.6|12116.7|12110.2|12109.3|830
1660661100000|2022-08-16 14:45:00|12115.4|12114.5|12116.6|12115.7|12118.5|12117.6|12111.8|12110.9|815
1660661400000|2022-08-16 14:50:00|12116.1|12115.2|12092.9|12092|12117.1|12116.2|12091.5|12090.6|1297
1660661700000|2022-08-16 14:55:00|12093.3|12091.8|12095.7|12094.8|12097.3|12096.4|12091.5|12090.6|1188
1660662000000|2022-08-16 15:00:00|12095.6|12094.7|12097.4|12096.5|12100.9|12100|12094.7|12093.8|1032
1660662300000|2022-08-16 15:05:00|12097.3|12096.4|12102.5|12101.6|12107.1|12106.2|12096.8|12095.6|782
1660662600000|2022-08-16 15:10:00|12102.6|12101.7|12105.9|12105|12105.9|12105|12095.6|12094.7|664
1660662900000|2022-08-16 15:15:00|12106|12105.1|12105.2|12104.3|12107.8|12106.9|12100.8|12099.9|653
1660663200000|2022-08-16 15:20:00|12105.3|12104.4|12101.1|12100.2|12105.6|12104.7|12096|12095.1|580
1660663500000|2022-08-16 15:25:00|12101|12100.1|12100.6|12099.7|12101.9|12100.8|12096.3|12095.3|540
1660663800000|2022-08-16 15:30:00|12100.5|12099.6|12091.5|12090.6|12102.1|12101.2|12089.7|12088.8|755
1660664100000|2022-08-16 15:35:00|12091.4|12090.5|12089.9|12089|12092.8|12091.9|12087.5|12086.6|870
1660664400000|2022-08-16 15:40:00|12090|12089.1|12095.1|12094.2|12096.2|12095.3|12088.3|12087.3|627
1660664700000|2022-08-16 15:45:00|12095|12094.1|12090.7|12089.8|12096.2|12095.3|12089.7|12088.8|565
1660665000000|2022-08-16 15:50:00|12090.8|12089.9|12086.8|12085.9|12092.9|12092|12086.7|12085.8|512
1660665300000|2022-08-16 15:55:00|12086.7|12085.8|12089.6|12088.7|12091.4|12090.5|12086.6|12085.7|460
1660665600000|2022-08-16 16:00:00|12089.7|12088.8|12083.9|12083|12090.2|12089.3|12082.5|12081.6|650
1660665900000|2022-08-16 16:05:00|12084.1|12083.2|12078.5|12077.6|12084.1|12083.2|12078.5|12077.3|548
1660666200000|2022-08-16 16:10:00|12078.4|12077.5|12081.7|12080.8|12082.1|12081.2|12078|12076.9|501
1660666500000|2022-08-16 16:15:00|12081.8|12080.9|12078.7|12077.8|12085|12084.1|12078.6|12077.7|463
1660666800000|2022-08-16 16:20:00|12078.6|12077.7|12080.7|12079.8|12081|12080.1|12077.7|12076.8|414
1660667100000|2022-08-16 16:25:00|12080.8|12079.9|12081.9|12081|12082.1|12081.2|12079.7|12078.8|421
1660667400000|2022-08-16 16:30:00|12081.8|12080.9|12076.3|12075.4|12082.7|12081.8|12075.7|12074.8|454
1660667700000|2022-08-16 16:35:00|12076.2|12075.3|12076.8|12075.9|12077.5|12076.6|12074.9|12074|362
1660668000000|2022-08-16 16:40:00|12076.7|12075.8|12082.7|12081.8|12082.9|12082|12075.8|12074.9|358
1660668300000|2022-08-16 16:45:00|12082.9|12082|12080.4|12079.5|12084.1|12083.2|12079.9|12079|362
1660668600000|2022-08-16 16:50:00|12080.6|12079.7|12080.2|12079.3|12082.4|12081.5|12079.6|12078.7|263
1660668900000|2022-08-16 16:55:00|12080.5|12079.6|12081.9|12081|12083|12082.1|12077.8|12076.9|275
1660669200000|2022-08-16 17:00:00|12082|12081.1|12083.1|12082.2|12085.4|12084.5|12080.5|12079.6|317
1660669500000|2022-08-16 17:05:00|12083|12082.1|12085|12084.1|12085|12084.1|12080.9|12080|248
1660669800000|2022-08-16 17:10:00|12084.8|12083.9|12085.6|12084.7|12088|12087.1|12083.8|12082.6|311
1660670100000|2022-08-16 17:15:00|12085.7|12084.8|12083.4|12082.5|12086.2|12085.3|12082.3|12081.4|446
1660670400000|2022-08-16 17:20:00|12083.5|12082.6|12081|12080.1|12083.6|12082.7|12079.8|12078.9|435
1660670700000|2022-08-16 17:25:00|12080.9|12080|12080.9|12080|12083|12082.1|12079.8|12078.9|386
1660671000000|2022-08-16 17:30:00|12081|12080.1|12081.1|12080.2|12083.2|12082.3|12079.9|12079|343
1660671300000|2022-08-16 17:35:00|12081.2|12080.3|12081.1|12080.2|12082.1|12081.2|12080.3|12079.4|335
1660671600000|2022-08-16 17:40:00|12081|12080.1|12088.1|12086.6|12089.3|12088.2|12080.8|12079.8|552
1660671900000|2022-08-16 17:45:00|12088.2|12086.7|12091.9|12091|12092.9|12092|12087.9|12086.7|292
1660672200000|2022-08-16 17:50:00|12092|12091.1|12092.2|12091.3|12095.8|12094.9|12091.9|12091|450
1660672500000|2022-08-16 17:55:00|12092.3|12091.4|12095.9|12095|12096.2|12095.2|12091.9|12091|385
1660672800000|2022-08-16 18:00:00|12096.1|12095.2|12093.4|12092.5|12096.4|12095.5|12093.1|12092.2|394
1660673100000|2022-08-16 18:05:00|12093.3|12092.4|12096|12095.1|12096.5|12095.6|12093.3|12092.4|231
1660673400000|2022-08-16 18:10:00|12096.1|12095.2|12101.3|12100.4|12102.3|12101.4|12095.8|12094.9|400
1660673700000|2022-08-16 18:15:00|12101.6|12100.7|12102.7|12101.8|12103.8|12102.9|12101.5|12100.6|338
1660674000000|2022-08-16 18:20:00|12102.6|12101.7|12102.8|12101.9|12105.2|12104.3|12101|12100.1|384
1660674300000|2022-08-16 18:25:00|12102.9|12102|12101.1|12100.2|12103.1|12102.2|12101.1|12100.2|371
1660674600000|2022-08-16 18:30:00|12101|12100.1|12099.2|12098.3|12103.1|12102.2|12098.8|12097.9|357
1660674900000|2022-08-16 18:35:00|12099.3|12098.4|12092|12091.1|12100|12099.1|12091.7|12090.6|502
1660675200000|2022-08-16 18:40:00|12092.1|12091.2|12088.7|12087.8|12092.7|12091.8|12088.1|12087.2|532
1660675500000|2022-08-16 18:45:00|12088.6|12087.7|12084.9|12084|12088.7|12087.8|12083.4|12082.2|640
1660675800000|2022-08-16 18:50:00|12085|12084.1|12085.7|12084.8|12087.8|12086.9|12084.5|12083.5|634
1660676100000|2022-08-16 18:55:00|12085.6|12084.7|12089.8|12088.9|12091.2|12090.3|12085.3|12084.4|586
1660676400000|2022-08-16 19:00:00|12089.9|12089|12086.9|12085.4|12092.7|12091.8|12085.9|12084.8|615
1660676700000|2022-08-16 19:05:00|12086.8|12085.9|12089.8|12088.9|12091.8|12090.9|12086.8|12085.9|486
1660677000000|2022-08-16 19:10:00|12089.4|12088.5|12087.6|12086.1|12089.4|12088.5|12085.5|12084.5|633
1660677300000|2022-08-16 19:15:00|12087.5|12086|12086.3|12085.4|12088.8|12087.6|12084.5|12083.6|542
1660677600000|2022-08-16 19:20:00|12086.2|12085.3|12087|12085.5|12089.2|12088|12084.8|12083.9|544
1660677900000|2022-08-16 19:25:00|12086.8|12085.3|12087.7|12086.2|12088.8|12087.9|12085.7|12084.4|484
1660678200000|2022-08-16 19:30:00|12087.8|12086.3|12089.1|12088.2|12090|12088.7|12086.7|12085.2|470
1660678500000|2022-08-16 19:35:00|12089.2|12088.3|12088.8|12087.9|12090.2|12089.3|12087.5|12086.6|476
1660678800000|2022-08-16 19:40:00|12088.9|12088|12089.2|12088.3|12089.7|12088.7|12087.9|12087|326
1660679100000|2022-08-16 19:45:00|12089.1|12088.2|12091.2|12090.3|12093.9|12092.7|12089.1|12087.9|328
1660679400000|2022-08-16 19:50:00|12091.1|12090.2|12092.6|12091.7|12096.5|12095.4|12089.4|12088.5|435
1660679700000|2022-08-16 19:55:00|12092.7|12091.8|12095.1|12094.2|12096.2|12095.1|12092.5|12091.3|407
1660680000000|2022-08-16 20:00:00|12095|12094.1|12096.3|12094.8|12097|12095.8|12094|12092.6|234
1660680300000|2022-08-16 20:05:00|12096.2|12094.7|12094.3|12092.8|12096.3|12095|12092.8|12091.3|243
1660680600000|2022-08-16 20:10:00|12094|12093.1|12097.2|12096.3|12098.1|12096.6|12093.9|12092.7|186
1660680900000|2022-08-16 20:15:00|12097.3|12096.4|12096|12094.5|12097.6|12096.4|12095.4|12094.3|231
1660681200000|2022-08-16 20:20:00|12095.4|12094.6|12095.4|12093.9|12095.9|12094.6|12093.7|12092.2|322
1660681500000|2022-08-16 20:25:00|12095.3|12093.8|12097.4|12095.9|12097.5|12096|12095|12093.8|218
1660681800000|2022-08-16 20:30:00|12097.8|12096.3|12098.6|12097.1|12099.8|12098.4|12097.2|12095.6|276
1660682100000|2022-08-16 20:35:00|12098.8|12097.3|12100|12098.5|12100.8|12099.3|12097.7|12096.4|265
1660682400000|2022-08-16 20:40:00|12099.9|12098.4|12099|12097.5|12100|12098.7|12098.6|12097.1|148
1660682700000|2022-08-16 20:45:00|12099.4|12096.8|12098.8|12097.3|12100.6|12098.8|12098.2|12096.2|208
1660683000000|2022-08-16 20:50:00|12098.7|12097.2|12099.9|12098.4|12100.6|12098.5|12098.3|12096.7|222
1660683300000|2022-08-16 20:55:00|12100.4|12097.7|12099.7|12088.7|12101|12098.1|12098|12088.4|467
1660683600000|2022-08-16 21:00:00|12099.3|12088.3|12099.3|12088.3|12100.5|12093.2|12094.1|12083.1|51
1660683900000|2022-08-16 21:05:00|12099.6|12089|12102|12091|12102.2|12091.2|12099.2|12088.2|58
1660684200000|2022-08-16 21:10:00|12102.3|12091.3|12097.8|12090|12104.8|12093.8|12094.5|12086.8|524
1660684500000|2022-08-16 21:15:00|12098.2|12090.1|12098.3|12087.5|12099.3|12094|12092.4|12081.4|1244
1660684800000|2022-08-16 21:20:00|12098.6|12087.8|12098.3|12090.3|12099.9|12091.4|12092.5|12081.5|985
1660685100000|2022-08-16 21:25:00|12098.1|12090.5|12099.5|12089.1|12100.1|12093.7|12097.2|12088.9|224
1660685400000|2022-08-16 21:30:00|12099.4|12089.7|12102.3|12095.4|12108.1|12097.1|12097.8|12089.7|1039
1660685700000|2022-08-16 21:35:00|12102.4|12095.2|12094.1|12083.1|12109.2|12098.2|12093.9|12082.9|591
1660686000000|2022-08-16 21:40:00|12094|12083|12095.9|12084.9|12098.5|12093|12094|12083|577
1660686300000|2022-08-16 21:45:00|12097.1|12087.1|12097.3|12086.3|12100|12094|12094.1|12083.1|1282
1660686600000|2022-08-16 21:50:00|12096.8|12088.5|12097.3|12086.5|12099.2|12092.5|12094.4|12083.4|1306
1660686900000|2022-08-16 21:55:00|12097.4|12086.7|12097.7|12086.7|12100.6|12093.6|12095.6|12084.6|1186
1660687200000|2022-08-16 22:00:00|12096.5|12085.5|12098.3|12094.3|12101.9|12096.3|12094.7|12084.6|1073
1660687500000|2022-08-16 22:05:00|12098|12094.7|12098|12095.4|12098.9|12096.1|12096.2|12093.3|796
1660687800000|2022-08-16 22:10:00|12098.1|12095.5|12098.1|12095.4|12099.1|12096.6|12097|12094.4|876
1660688100000|2022-08-16 22:15:00|12098.3|12095.5|12098|12095.5|12099.4|12097.2|12097.4|12094.7|1346
1660688400000|2022-08-16 22:20:00|12097.9|12095.4|12098.3|12096.1|12098.5|12096.6|12097.1|12094.4|1007
1660688700000|2022-08-16 22:25:00|12098.4|12096|12098.6|12097.1|12099.2|12097.3|12097.2|12095.1|844
1660689000000|2022-08-16 22:30:00|12098.4|12096.9|12094.2|12092|12098.5|12097|12093.9|12091.4|768
1660689300000|2022-08-16 22:35:00|12094.3|12092.1|12095.5|12093.4|12096.9|12095.4|12093.9|12092|521
1660689600000|2022-08-16 22:40:00|12095.8|12093.3|12096.4|12094.2|12096.7|12095.3|12094.9|12092.2|675
1660689900000|2022-08-16 22:45:00|12096.3|12094.1|12096.5|12095|12096.8|12095.4|12095.5|12093.4|403
1660690200000|2022-08-16 22:50:00|12096.4|12094.9|12096.7|12095.2|12096.9|12095.7|12095.8|12093.9|278
1660690500000|2022-08-16 22:55:00|12096.6|12095.1|12097.1|12095.6|12097.5|12096.1|12095.6|12094|333
1660690800000|2022-08-16 23:00:00|12097|12095.5|12099.5|12098|12099.5|12098|12096.9|12095.2|275
1660691100000|2022-08-16 23:05:00|12099.4|12097.9|12101.2|12099.7|12101.2|12100|12097.4|12095.9|192
1660691400000|2022-08-16 23:10:00|12101.1|12099.6|12102.1|12100.6|12102.4|12100.9|12100.2|12098.7|245
1660691700000|2022-08-16 23:15:00|12101.6|12100.1|12101.2|12099.7|12101.8|12100.6|12099.4|12097.9|259
1660692000000|2022-08-16 23:20:00|12101.4|12099.9|12101.5|12100|12101.6|12100.3|12099.9|12098.4|348
1660692300000|2022-08-16 23:25:00|12101.4|12099.9|12098.5|12097|12102.6|12101.1|12098.5|12097|276
1660692600000|2022-08-16 23:30:00|12098.6|12097.1|12101.9|12101|12102.3|12101.2|12098.5|12097|365
1660692900000|2022-08-16 23:35:00|12102|12101.1|12102.2|12101.3|12102.9|12101.5|12101.2|12100|356
1660693200000|2022-08-16 23:40:00|12102.3|12101.4|12101.5|12100|12102.6|12101.4|12098.9|12097.8|266
1660693500000|2022-08-16 23:45:00|12101.4|12099.9|12102.5|12101|12102.8|12101.3|12099.4|12098.1|314
1660693800000|2022-08-16 23:50:00|12102.4|12100.9|12101.5|12100|12102.5|12101.4|12100.8|12099.7|235
1660694100000|2022-08-16 23:55:00|12101.7|12100.2|12095.3|12093.8|12102.5|12101.4|12094.3|12092.9|470
1660694400000|2022-08-17 00:00:00|12095.4|12093.9|12096.4|12095.5|12098.2|12097.3|12094.8|12093.8|704
1660694700000|2022-08-17 00:05:00|12096.5|12095.6|12101.2|12100.3|12101.4|12100.4|12095.5|12094.6|557
1660695000000|2022-08-17 00:10:00|12101.1|12100.2|12100.5|12099.6|12101.1|12100.2|12097|12096.1|512
1660695300000|2022-08-17 00:15:00|12100.6|12099.7|12101.9|12101|12102.3|12101.4|12099.9|12098.7|397
1660695600000|2022-08-17 00:20:00|12101.8|12100.9|12101.9|12101|12102.4|12101.4|12099.2|12098|358
1660695900000|2022-08-17 00:25:00|12101.8|12100.9|12097.6|12096.7|12102.3|12101.4|12096.9|12096|456
1660696200000|2022-08-17 00:30:00|12097.7|12096.8|12102.3|12101.4|12103.1|12102.2|12096.5|12095.6|535
1660696500000|2022-08-17 00:35:00|12102.5|12101.6|12103.9|12103|12104.2|12103.3|12100.1|12099|387
1660696800000|2022-08-17 00:40:00|12103.8|12102.9|12102.4|12101.5|12104.3|12103.4|12101.7|12100.8|472
1660697100000|2022-08-17 00:45:00|12102.2|12101.3|12103.6|12102.7|12104.2|12103.3|12100.9|12100|309
1660697400000|2022-08-17 00:50:00|12103.7|12102.8|12107|12106.1|12107.3|12106.4|12101.8|12100.9|618
1660697700000|2022-08-17 00:55:00|12106.8|12105.9|12108.2|12107.3|12108.9|12108|12105.3|12104.4|440
1660698000000|2022-08-17 01:00:00|12108|12107.1|12108|12107.1|12109.3|12108.4|12105.4|12104.4|637
1660698300000|2022-08-17 01:05:00|12108.2|12107.3|12106.9|12106|12108.6|12107.3|12106|12105.1|461
1660698600000|2022-08-17 01:10:00|12107|12106.1|12110.2|12108.7|12111|12110.1|12106.9|12105.9|504
1660698900000|2022-08-17 01:15:00|12109.5|12108.6|12114.9|12114|12114.9|12114|12109.5|12108.4|667
1660699200000|2022-08-17 01:20:00|12115|12114.1|12112.5|12111.6|12116.1|12114.9|12112.1|12111|565
1660699500000|2022-08-17 01:25:00|12112.4|12111.5|12111.3|12109.8|12112.9|12112|12109.8|12108.9|386
1660699800000|2022-08-17 01:30:00|12111.2|12109.7|12108.3|12106.8|12112.8|12111.3|12106.4|12104.9|1453
1660700100000|2022-08-17 01:35:00|12108.6|12107.1|12105.9|12104.4|12109.4|12107.9|12102.5|12101|1213
1660700400000|2022-08-17 01:40:00|12105.8|12104.3|12107.2|12105.7|12109.6|12108.1|12104.3|12102.8|943
1660700700000|2022-08-17 01:45:00|12107.1|12105.6|12106.4|12105.5|12107.1|12106.1|12102.6|12101.1|864
1660701000000|2022-08-17 01:50:00|12106.3|12105.4|12107.9|12107|12108.5|12107.4|12104.8|12103.9|493
1660701300000|2022-08-17 01:55:00|12108|12107.1|12110.3|12108.8|12111.6|12110.1|12105.6|12104.5|808
1660701600000|2022-08-17 02:00:00|12109.8|12108.3|12111.7|12110.2|12117.1|12115.6|12109.5|12108|1481
1660701900000|2022-08-17 02:05:00|12111.8|12110.3|12112.4|12111.5|12115.2|12113.7|12110.6|12109.5|1057
1660702200000|2022-08-17 02:10:00|12112.7|12111.8|12115.1|12114.2|12116|12115.1|12111.9|12111|565
1660702500000|2022-08-17 02:15:00|12115.2|12114.3|12112.6|12111.7|12115.6|12114.7|12111.7|12110.8|488
1660702800000|2022-08-17 02:20:00|12112.8|12111.9|12109.9|12109|12113.1|12112.2|12109.8|12108.9|378
1660703100000|2022-08-17 02:25:00|12110|12109.1|12109|12108.1|12110.6|12109.3|12107.6|12106.7|297
1660703400000|2022-08-17 02:30:00|12109.1|12108.2|12111|12110.1|12111|12110.1|12108.3|12107.4|273
1660703700000|2022-08-17 02:35:00|12110.9|12110|12107.7|12106.8|12111.1|12110.1|12107.6|12106.4|340
1660704000000|2022-08-17 02:40:00|12107.8|12106.9|12107.9|12107|12110.4|12109.3|12107|12106.1|354
1660704300000|2022-08-17 02:45:00|12108|12107.1|12107.4|12106.5|12109.1|12108.2|12106.9|12106|386
1660704600000|2022-08-17 02:50:00|12107.3|12106.4|12109.2|12108.3|12110.3|12109.4|12106.1|12105.2|470
1660704900000|2022-08-17 02:55:00|12109.8|12108.9|12105.9|12105|12110.1|12109.2|12104.5|12103.6|300
1660705200000|2022-08-17 03:00:00|12106|12105.1|12108.3|12107.4|12109.1|12107.9|12104.9|12103.8|355
1660705500000|2022-08-17 03:05:00|12108.2|12107.3|12110.9|12110|12111.7|12110.8|12107.1|12106|455
1660705800000|2022-08-17 03:10:00|12111|12110.1|12108.1|12107.2|12112|12111.1|12107.8|12106.9|355
1660706100000|2022-08-17 03:15:00|12108|12107.1|12103.7|12102.8|12109.4|12108.2|12103.5|12102.6|409
1660706400000|2022-08-17 03:20:00|12103.6|12102.7|12103.1|12102.2|12105.2|12104.3|12102.7|12101.8|410
1660706700000|2022-08-17 03:25:00|12103|12102.1|12103.9|12103|12105|12104.1|12102.1|12101.2|408
1660707000000|2022-08-17 03:30:00|12104|12103.1|12106.2|12105.3|12107.1|12106.2|12102.7|12101.5|445
1660707300000|2022-08-17 03:35:00|12106.1|12105.2|12106.2|12105.3|12106.7|12105.8|12104.7|12103.8|236
1660707600000|2022-08-17 03:40:00|12106.1|12105.2|12107.8|12106.9|12108.1|12107.2|12104.6|12103.7|434
1660707900000|2022-08-17 03:45:00|12107.9|12107|12107.9|12107|12108.2|12107.3|12105.6|12104.7|444
1660708200000|2022-08-17 03:50:00|12107.8|12106.9|12106.9|12106|12108|12107.1|12106.2|12105.2|406
1660708500000|2022-08-17 03:55:00|12107|12105.5|12107.8|12106.9|12107.9|12107|12104.5|12103.6|498
1660708800000|2022-08-17 04:00:00|12107.9|12107|12104.9|12104|12107.9|12107|12103.8|12102.9|411
1660709100000|2022-08-17 04:05:00|12104.8|12103.9|12100.8|12099.9|12104.8|12103.9|12100.3|12099.4|291
1660709400000|2022-08-17 04:10:00|12100.7|12099.8|12101.7|12100.8|12102.9|12102|12100.5|12099.6|238
1660709700000|2022-08-17 04:15:00|12101.6|12100.7|12100.6|12099.7|12101.7|12100.8|12098.5|12097.6|349
1660710000000|2022-08-17 04:20:00|12100.7|12099.8|12104.6|12103.7|12104.9|12104|12099.3|12098.4|342
1660710300000|2022-08-17 04:25:00|12104.7|12103.8|12107.1|12106.2|12107.1|12106.2|12103.9|12102.8|378
1660710600000|2022-08-17 04:30:00|12107.5|12106.6|12111.7|12110.8|12111.8|12110.9|12106.8|12105.9|404
1660710900000|2022-08-17 04:35:00|12111.8|12110.9|12112.4|12111.5|12112.8|12111.8|12110.4|12109.5|280
1660711200000|2022-08-17 04:40:00|12112.5|12111.6|12116|12115.1|12116.5|12115.3|12112|12111.1|531
1660711500000|2022-08-17 04:45:00|12115.9|12115|12117|12116.1|12117.3|12116.3|12114.9|12113.9|346
1660711800000|2022-08-17 04:50:00|12116.6|12115.7|12119.2|12118.3|12119.6|12118.7|12116|12115.1|292
1660712100000|2022-08-17 04:55:00|12119.3|12118.4|12119.7|12118.8|12123.4|12122.2|12118.6|12117.3|405
1660712400000|2022-08-17 05:00:00|12119.6|12118.7|12123.4|12122.5|12123.6|12122.6|12119.5|12118.6|360
1660712700000|2022-08-17 05:05:00|12123.3|12122.4|12121.5|12120|12124.1|12123.2|12120.6|12119.7|355
1660713000000|2022-08-17 05:10:00|12121.3|12120.4|12123|12121.5|12124|12122.8|12119.7|12118.8|358
1660713300000|2022-08-17 05:15:00|12122.7|12121.8|12121.4|12120.5|12123.1|12121.8|12120.8|12119.8|240
1660713600000|2022-08-17 05:20:00|12121.3|12120.4|12120.1|12119.2|12121.8|12120.6|12118.8|12117.7|384
1660713900000|2022-08-17 05:25:00|12120|12119.1|12117.8|12116.9|12120.4|12119.4|12117.8|12116.9|196
1660714200000|2022-08-17 05:30:00|12118|12117.1|12116.5|12115.6|12119|12118.1|12115.7|12114.8|409
1660714500000|2022-08-17 05:35:00|12116.4|12115.5|12117.6|12116.7|12120.7|12119.8|12116.1|12115.2|419
1660714800000|2022-08-17 05:40:00|12117.2|12116.3|12118.1|12117.2|12118.9|12118|12116.1|12115.2|474
1660715100000|2022-08-17 05:45:00|12118.2|12117.3|12118.9|12118|12119.3|12118.2|12117|12115.9|371
1660715400000|2022-08-17 05:50:00|12119|12118.1|12121.6|12120.7|12121.6|12120.7|12118.7|12117.8|318
1660715700000|2022-08-17 05:55:00|12121.5|12120.6|12122.7|12118.8|12128.8|12124.3|12112.2|12101.2|573
1660716000000|2022-08-17 06:00:00|12122.4|12119.4|12126.1|12124.6|12145.6|12142.2|12122.4|12118.5|1534
1660716300000|2022-08-17 06:05:00|12125.8|12124.3|12114.7|12113.2|12125.9|12124.4|12114.4|12112.9|960
1660716600000|2022-08-17 06:10:00|12115.1|12113.6|12109.3|12107.8|12115.3|12113.9|12107.3|12105.8|1040
1660716900000|2022-08-17 06:15:00|12109.2|12107.7|12112.4|12110.9|12113.1|12111.6|12105.2|12103.7|1005
1660717200000|2022-08-17 06:20:00|12112.2|12110.7|12103.4|12101.9|12112.2|12110.7|12102.9|12101.5|987
1660717500000|2022-08-17 06:25:00|12103.5|12102|12105.5|12104|12106.7|12105.1|12102.8|12101.4|797
1660717800000|2022-08-17 06:30:00|12105.4|12103.9|12113.4|12111.9|12116.6|12115.1|12104.4|12102.9|978
1660718100000|2022-08-17 06:35:00|12113.3|12111.8|12109.4|12107.9|12116.2|12113.8|12108.4|12106.9|1246
1660718400000|2022-08-17 06:40:00|12109.6|12107.8|12110.9|12109.4|12113.4|12111.4|12105.9|12104.3|1378
1660718700000|2022-08-17 06:45:00|12111.1|12109.3|12104.8|12103.1|12115.5|12113.1|12104.2|12102.7|1232
1660719000000|2022-08-17 06:50:00|12104.6|12103.3|12107.4|12105.9|12108.5|12107|12099|12097.5|1140
1660719300000|2022-08-17 06:55:00|12107.5|12106|12109.2|12107.7|12111.5|12110|12103.6|12102.1|953
1660719600000|2022-08-17 07:00:00|12109.3|12107.8|12103.9|12102.4|12109.6|12108.1|12101.5|12100|1174
1660719900000|2022-08-17 07:05:00|12104.1|12102.6|12109|12107.5|12109.5|12108|12101|12099.5|1123
1660720200000|2022-08-17 07:10:00|12108.7|12107.2|12101|12099.5|12109.2|12107.7|12096.2|12094.5|1029
1660720500000|2022-08-17 07:15:00|12101.2|12099.7|12084.5|12083|12101.2|12099.7|12084.4|12082.9|1200
1660720800000|2022-08-17 07:20:00|12084.4|12082.9|12089.1|12088.2|12091.5|12090|12082.2|12080.7|1120
1660721100000|2022-08-17 07:25:00|12089.4|12087.9|12094.9|12093.4|12095.3|12093.8|12088|12086.3|1084
1660721400000|2022-08-17 07:30:00|12094.8|12093.3|12090.4|12088.9|12095.6|12094.3|12089|12087.1|1112
1660721700000|2022-08-17 07:35:00|12090.6|12089.1|12093.4|12091.9|12094.9|12093.4|12089.2|12087.7|823
1660722000000|2022-08-17 07:40:00|12093.3|12091.8|12092.9|12091.4|12099.7|12098.2|12090.6|12089|1024
1660722300000|2022-08-17 07:45:00|12093.1|12091.3|12094.4|12092.9|12096.7|12095.2|12089.2|12087.7|1045
1660722600000|2022-08-17 07:50:00|12094.5|12093|12096.7|12095.8|12099.9|12098.4|12092.5|12091|1226
1660722900000|2022-08-17 07:55:00|12096.8|12095.9|12098.7|12097.2|12099.2|12097.7|12094.2|12092.7|1239
1660723200000|2022-08-17 08:00:00|12098.4|12096.9|12085.6|12084.1|12099|12097.5|12085.1|12083.8|1214
1660723500000|2022-08-17 08:05:00|12085|12084.2|12083.5|12082|12086.4|12084.9|12078.2|12076.7|1218
1660723800000|2022-08-17 08:10:00|12083.4|12081.9|12087.5|12086|12088.6|12087.1|12081.3|12079.8|1070
1660724100000|2022-08-17 08:15:00|12087.4|12085.9|12091.5|12090|12092.3|12091.3|12083.9|12082.4|1189
1660724400000|2022-08-17 08:20:00|12091.3|12089.8|12107.5|12106|12107.7|12106.2|12090.9|12089.4|1139
1660724700000|2022-08-17 08:25:00|12107.3|12105.8|12109.6|12108|12113.6|12112.1|12106.6|12105.1|837
1660725000000|2022-08-17 08:30:00|12109.5|12108.1|12117|12115.5|12117.3|12115.8|12108.4|12106.6|1058
1660725300000|2022-08-17 08:35:00|12117.1|12115.6|12113.6|12112.1|12118.3|12116.7|12110.4|12108.9|770
1660725600000|2022-08-17 08:40:00|12113.7|12112.2|12115.6|12114.1|12119.3|12117.7|12110.1|12108.8|873
1660725900000|2022-08-17 08:45:00|12115.5|12114|12116.2|12114.7|12121|12119.6|12113.4|12111.9|1062
1660726200000|2022-08-17 08:50:00|12116.6|12115.1|12109.5|12108|12117.7|12116.2|12109.4|12107.9|1221
1660726500000|2022-08-17 08:55:00|12109.3|12107.8|12104.2|12102.7|12112.4|12110.5|12104.1|12102.5|1314
1660726800000|2022-08-17 09:00:00|12104.3|12102.8|12099.4|12097.9|12105.5|12104|12098.4|12096.9|1203
1660727100000|2022-08-17 09:05:00|12099.3|12097.8|12099.9|12098.4|12102.2|12100.7|12096.9|12095.4|1059
1660727400000|2022-08-17 09:10:00|12099.8|12098.3|12107.8|12106.3|12108.7|12107.2|12098.7|12097.3|1036
1660727700000|2022-08-17 09:15:00|12107.9|12106.4|12104.4|12103.5|12109.4|12108.1|12103.6|12102.3|971
1660728000000|2022-08-17 09:20:00|12104.3|12103.4|12098.5|12097|12104.8|12103.4|12097.8|12096.3|873
1660728300000|2022-08-17 09:25:00|12098.6|12097.1|12096.4|12094.9|12098.6|12097.1|12095.4|12093.9|859
1660728600000|2022-08-17 09:30:00|12096.5|12095|12100.5|12099|12101.4|12099.9|12096|12094.5|1039
1660728900000|2022-08-17 09:35:00|12100.4|12098.9|12100.5|12099|12102.3|12100.9|12097.8|12096.4|821
1660729200000|2022-08-17 09:40:00|12100.8|12099.3|12104.1|12102.6|12104.7|12103.2|12099.5|12098|898
1660729500000|2022-08-17 09:45:00|12104.4|12102.9|12103|12101.5|12106.3|12105|12098.8|12097.3|901
1660729800000|2022-08-17 09:50:00|12102.6|12101.7|12105.7|12104.2|12106.9|12105.4|12102.5|12101|922
1660730100000|2022-08-17 09:55:00|12105.9|12104.4|12110.3|12108.8|12115.6|12114.1|12104.2|12102.7|1158
1660730400000|2022-08-17 10:00:00|12110.2|12108.7|12105.7|12104.2|12111.5|12110.1|12102.3|12100.8|1075
1660730700000|2022-08-17 10:05:00|12105.5|12104|12105.2|12103.7|12108.3|12106.8|12103.3|12102|771
1660731000000|2022-08-17 10:10:00|12105.3|12103.8|12103.3|12101.8|12109.1|12107.6|12101.8|12100.3|996
1660731300000|2022-08-17 10:15:00|12103.4|12101.9|12098.4|12096.9|12103.4|12101.9|12097.8|12096.6|992
1660731600000|2022-08-17 10:20:00|12098.3|12096.8|12100|12098.5|12101|12099.5|12093.7|12092.2|912
1660731900000|2022-08-17 10:25:00|12099.9|12098.4|12100.9|12099.4|12101.6|12100.1|12096.3|12095.1|895
1660732200000|2022-08-17 10:30:00|12101.1|12099.6|12107.1|12105.6|12108.2|12106.7|12096.8|12095.3|1178
1660732500000|2022-08-17 10:35:00|12107.3|12105.8|12107.6|12106.1|12108.3|12106.8|12103.3|12101.8|900
1660732800000|2022-08-17 10:40:00|12107.5|12106|12099.9|12098.4|12107.9|12106.4|12098.7|12097.2|964
1660733100000|2022-08-17 10:45:00|12100|12098.5|12095.5|12094|12100.1|12098.6|12094|12092.5|991
1660733400000|2022-08-17 10:50:00|12095.4|12093.9|12100.2|12098.7|12101|12099.8|12094.4|12092.9|900
1660733700000|2022-08-17 10:55:00|12100.3|12098.8|12103|12101.5|12105.4|12103.9|12096.7|12095.2|980
1660734000000|2022-08-17 11:00:00|12102.9|12101.4|12096.8|12095.3|12103.5|12101.9|12095.5|12094|1211
1660734300000|2022-08-17 11:05:00|12096.7|12095.2|12093|12091.5|12098.6|12097.3|12092|12090.2|939
1660734600000|2022-08-17 11:10:00|12093.1|12091.6|12087|12085.5|12093.3|12091.8|12085.8|12084.3|953
1660734900000|2022-08-17 11:15:00|12087.1|12085.6|12083.6|12082.1|12087.1|12085.6|12081.4|12079.9|1041
1660735200000|2022-08-17 11:20:00|12083.7|12082.2|12085|12083.5|12086.6|12085.1|12082.3|12081.1|837
1660735500000|2022-08-17 11:25:00|12085.2|12083.7|12075.8|12074.3|12085.6|12084.2|12074.8|12073.3|877
1660735800000|2022-08-17 11:30:00|12075.7|12074.2|12069.5|12068|12075.8|12074.3|12067.5|12066|1093
1660736100000|2022-08-17 11:35:00|12069.6|12068.1|12072.1|12070.6|12072.6|12071.1|12066.2|12064.7|1125
1660736400000|2022-08-17 11:40:00|12072|12070.5|12066.9|12065.4|12072|12070.5|12066.5|12065|845
1660736700000|2022-08-17 11:45:00|12066.2|12064.7|12066.8|12065.3|12069.2|12067.7|12062.1|12060.6|864
1660737000000|2022-08-17 11:50:00|12066.9|12065.4|12068.8|12067.3|12071.4|12069.9|12065.6|12064.1|1152
1660737300000|2022-08-17 11:55:00|12068.7|12067.2|12080|12078.5|12080.5|12079|12068.5|12067|1220
1660737600000|2022-08-17 12:00:00|12079.2|12078.3|12079.7|12078.2|12082.8|12081.3|12078.4|12076.9|1051
1660737900000|2022-08-17 12:05:00|12079.6|12078.1|12076.9|12075.4|12079.9|12078.4|12072.6|12071.1|869
1660738200000|2022-08-17 12:10:00|12076.8|12075.3|12071|12069.5|12077.8|12076.3|12070.5|12069|929
1660738500000|2022-08-17 12:15:00|12070.8|12069.3|12074.7|12072.9|12074.9|12073.3|12067.6|12066.1|1054
1660738800000|2022-08-17 12:20:00|12074.4|12072.5|12066.8|12065.3|12075.3|12073.8|12065.7|12064.2|1306
1660739100000|2022-08-17 12:25:00|12067|12065.5|12074.6|12072.4|12079.1|12075|12066.3|12064.7|935
1660739400000|2022-08-17 12:30:00|12075.8|12072.9|12051.4|12049.9|12083.9|12082.2|12048.6|12047.1|1768
1660739700000|2022-08-17 12:35:00|12051.3|12049.8|12060.3|12058.8|12062.7|12061.2|12051.1|12049.6|1457
1660740000000|2022-08-17 12:40:00|12060.7|12059.2|12070|12068.5|12070.2|12068.6|12060.7|12059.2|1178
1660740300000|2022-08-17 12:45:00|12069.9|12068.4|12062.2|12060.7|12074.9|12073.1|12060.3|12058.8|1132
1660740600000|2022-08-17 12:50:00|12062.3|12060.8|12059.7|12058.2|12068.4|12066.9|12059.4|12057.6|1033
1660740900000|2022-08-17 12:55:00|12059.5|12058|12063.4|12061.9|12070.3|12068.8|12058.9|12057.3|1274
1660741200000|2022-08-17 13:00:00|12063.3|12061.8|12056.9|12055.4|12064.9|12063.4|12054.2|12052.1|1217
1660741500000|2022-08-17 13:05:00|12056.8|12055.3|12067.4|12065.9|12067.5|12066.1|12053.9|12052.2|970
1660741800000|2022-08-17 13:10:00|12067.3|12065.8|12062.5|12061|12068.7|12067.2|12057.7|12056.3|984
1660742100000|2022-08-17 13:15:00|12062.3|12060.8|12063.8|12062.3|12066.4|12064.9|12056.9|12055.4|1084
1660742400000|2022-08-17 13:20:00|12063.6|12062.1|12071.6|12070.1|12073.6|12072.1|12062.7|12061.5|824
1660742700000|2022-08-17 13:25:00|12071.5|12070|12070.5|12069|12072.3|12071.1|12068.9|12067.4|793
1660743000000|2022-08-17 13:30:00|12070.4|12068.9|12062.2|12060.7|12070.4|12068.9|12060.3|12058.8|1101
1660743300000|2022-08-17 13:35:00|12062.4|12060.9|12061.4|12059.9|12065.6|12064.3|12058.1|12056.9|1028
1660743600000|2022-08-17 13:40:00|12061.3|12059.8|12060.5|12059|12061.6|12060.4|12051.6|12050.5|1062
1660743900000|2022-08-17 13:45:00|12060.7|12059.2|12064.7|12063.2|12064.8|12063.3|12056.2|12055.1|914
1660744200000|2022-08-17 13:50:00|12065|12063.5|12070.8|12069.9|12071.4|12070.3|12059.4|12058|942
1660744500000|2022-08-17 13:55:00|12070.7|12069.8|12067.2|12065.7|12076.2|12075|12066.8|12065.6|1002
1660744800000|2022-08-17 14:00:00|12067.1|12065.6|12080.8|12079.3|12081.1|12079.6|12065.8|12064.6|1047
1660745100000|2022-08-17 14:05:00|12080.7|12079.2|12090.6|12089.1|12096.4|12095.1|12078.3|12076.8|1331
1660745400000|2022-08-17 14:10:00|12090.7|12089.2|12078.2|12077.3|12094|12092.5|12077.7|12076.2|1053
1660745700000|2022-08-17 14:15:00|12078.3|12077.4|12071.5|12070|12078.6|12077.4|12070.5|12069|1042
1660746000000|2022-08-17 14:20:00|12071.6|12070.1|12067.9|12066.4|12074.9|12073.9|12067.6|12066.4|1001
1660746300000|2022-08-17 14:25:00|12068|12066.5|12069.2|12068.3|12070.4|12069|12065.8|12064.9|797
1660746600000|2022-08-17 14:30:00|12069.3|12068.4|12069.7|12068.8|12073|12071.9|12066.1|12065.2|1112
1660746900000|2022-08-17 14:35:00|12069.9|12069|12063|12061.5|12071.3|12070.2|12058.2|12057.3|802
1660747200000|2022-08-17 14:40:00|12062.9|12061.4|12063.8|12062.3|12066.2|12064.9|12060.8|12059.7|843
1660747500000|2022-08-17 14:45:00|12063.9|12062.4|12061.4|12059.9|12064.5|12063|12057.6|12056.5|847
1660747800000|2022-08-17 14:50:00|12061.5|12060|12044.2|12043.3|12062|12060.5|12040.9|12039.7|1085
1660748100000|2022-08-17 14:55:00|12044.3|12043.4|12044.8|12043.9|12046.8|12045.7|12040.3|12039.4|1111
1660748400000|2022-08-17 15:00:00|12044.9|12044|12045.7|12044.8|12052.7|12051.3|12044.1|12042.8|1140
1660748700000|2022-08-17 15:05:00|12045.8|12044.9|12040.6|12039.7|12048.1|12047.2|12038.7|12037.7|793
1660749000000|2022-08-17 15:10:00|12040.5|12039.6|12042.7|12041.8|12043.8|12042.6|12038.3|12037.3|711
1660749300000|2022-08-17 15:15:00|12042.6|12041.7|12046.6|12045.7|12047.1|12046|12041|12039.8|742
1660749600000|2022-08-17 15:20:00|12046.9|12045.4|12047.7|12046.8|12048.2|12047.2|12042.8|12041.9|561
1660749900000|2022-08-17 15:25:00|12048|12046.5|12046.4|12044.9|12049|12047.9|12042.7|12041.5|784
1660750200000|2022-08-17 15:30:00|12046.2|12045.3|12046.1|12044.6|12053.1|12052.1|12044.3|12043.1|893
1660750500000|2022-08-17 15:35:00|12046.2|12044.7|12041.8|12040.9|12046.5|12045.6|12040|12039.1|761
1660750800000|2022-08-17 15:40:00|12041.6|12040.7|12041.8|12040.9|12047.1|12045.8|12041|12040.1|641
1660751100000|2022-08-17 15:45:00|12041.9|12041|12039.1|12037.6|12044|12043.1|12035.8|12034.9|701
1660751400000|2022-08-17 15:50:00|12039|12037.5|12036.7|12035.8|12042.6|12041.3|12036.2|12035.3|635
1660751700000|2022-08-17 15:55:00|12036.8|12035.9|12028.8|12027.9|12038.4|12037.5|12028.6|12027.3|609
1660752000000|2022-08-17 16:00:00|12029.1|12028.2|12036.1|12034.6|12038|12036.8|12028.6|12027.4|692
1660752300000|2022-08-17 16:05:00|12035.8|12034.9|12035.9|12035|12040.9|12039.4|12032.5|12031.3|610
1660752600000|2022-08-17 16:10:00|12035.8|12034.9|12038.9|12038|12039.2|12038.3|12032.3|12031.4|619
1660752900000|2022-08-17 16:15:00|12039|12038.1|12036.4|12035.5|12041|12039.9|12036|12035.1|451
1660753200000|2022-08-17 16:20:00|12036.3|12035.4|12037.5|12036.6|12039.7|12038.8|12034.4|12033.5|578
1660753500000|2022-08-17 16:25:00|12037.6|12036.7|12042|12040.5|12042.9|12041.4|12035.2|12034.2|479
1660753800000|2022-08-17 16:30:00|12041.7|12040.8|12039.5|12038.6|12044.2|12042.7|12039.5|12038.3|519
1660754100000|2022-08-17 16:35:00|12039.6|12038.7|12045.3|12043.8|12045.9|12044.6|12036.9|12036|544
1660754400000|2022-08-17 16:40:00|12045.2|12043.7|12047.6|12046.7|12048.1|12046.9|12043.2|12042.1|684
1660754700000|2022-08-17 16:45:00|12047.9|12047|12042|12040.5|12047.9|12047|12041.6|12040.4|680
1660755000000|2022-08-17 16:50:00|12041.7|12040.8|12042.5|12041.6|12045.1|12043.9|12041.2|12040|571
1660755300000|2022-08-17 16:55:00|12042.6|12041.7|12040.1|12038.6|12043.3|12042.1|12039.7|12038.3|423
1660755600000|2022-08-17 17:00:00|12040.4|12039.5|12040.5|12039.6|12045|12043.5|12036|12034.8|657
1660755900000|2022-08-17 17:05:00|12040.1|12039.2|12043.9|12042.4|12045.3|12044|12040.1|12039|636
1660756200000|2022-08-17 17:10:00|12044|12042.5|12044.8|12043.9|12046|12044.8|12042.7|12041.5|591
1660756500000|2022-08-17 17:15:00|12044.9|12044|12043.8|12042.9|12046.6|12045.5|12042.8|12041.4|526
1660756800000|2022-08-17 17:20:00|12043.9|12043|12045.1|12044.2|12046.4|12045.5|12043.7|12042.3|452
1660757100000|2022-08-17 17:25:00|12045.2|12044.3|12045|12043.5|12050.1|12049.2|12044.5|12043.3|546
1660757400000|2022-08-17 17:30:00|12045.2|12043.7|12045.9|12044.4|12048.9|12047.7|12043|12042.1|539
1660757700000|2022-08-17 17:35:00|12046|12044.5|12044.5|12043.6|12047.3|12046|12042.7|12041.3|397
1660758000000|2022-08-17 17:40:00|12044.6|12043.7|12044.7|12043.2|12045.4|12044.3|12042.6|12041.4|347
1660758300000|2022-08-17 17:45:00|12044.6|12043.1|12046|12045.1|12047.2|12045.9|12043.6|12042.4|332
1660758600000|2022-08-17 17:50:00|12045.9|12045|12048.2|12046.7|12049.3|12048|12044.4|12043.5|414
1660758900000|2022-08-17 17:55:00|12048.1|12046.6|12045.4|12040.9|12051.2|12050|12044.7|12040.8|557
1660759200000|2022-08-17 18:00:00|12045.8|12040.3|12067.3|12065.8|12078.9|12077.4|12045.2|12039.5|2296
1660759500000|2022-08-17 18:05:00|12067.2|12065.7|12070|12068.5|12075.9|12074.4|12056.9|12055.4|1894
1660759800000|2022-08-17 18:10:00|12070.3|12068.8|12078.7|12077.2|12078.7|12077.2|12063.2|12061.7|1488
1660760100000|2022-08-17 18:15:00|12078.8|12077.3|12074|12072.5|12080|12078.5|12069.1|12067.6|1221
1660760400000|2022-08-17 18:20:00|12074.3|12072.8|12065.6|12064.1|12074.3|12072.8|12062.2|12060.9|1136
1660760700000|2022-08-17 18:25:00|12065.5|12064|12075|12073.5|12076.2|12074.7|12063.8|12062.3|1029
1660761000000|2022-08-17 18:30:00|12074.8|12073.9|12079.1|12077.6|12083.5|12082|12071.7|12070.5|913
1660761300000|2022-08-17 18:35:00|12079|12077.5|12088.1|12086.6|12088.4|12087.5|12079|12077.5|922
1660761600000|2022-08-17 18:40:00|12088|12086.5|12079|12077.5|12088.1|12086.9|12078.5|12077.5|787
1660761900000|2022-08-17 18:45:00|12078.6|12077.1|12077.8|12076.9|12080.3|12079.4|12071.9|12070.4|762
1660762200000|2022-08-17 18:50:00|12077.7|12076.8|12073.1|12071.6|12078.7|12077.4|12070.7|12069.3|673
1660762500000|2022-08-17 18:55:00|12073|12071.5|12064.5|12063.6|12073.9|12072.7|12063.4|12062.5|605
1660762800000|2022-08-17 19:00:00|12064.7|12063.8|12070.5|12069|12070.9|12069.4|12063|12061.5|733
1660763100000|2022-08-17 19:05:00|12070.6|12069.1|12065.4|12063.9|12073.1|12071.6|12065.1|12063.6|632
1660763400000|2022-08-17 19:10:00|12065.3|12063.8|12059.8|12058.3|12066.3|12064.8|12055.3|12054|873
1660763700000|2022-08-17 19:15:00|12059.9|12058.4|12054|12052.5|12060.7|12059.4|12053.8|12052.5|792
1660764000000|2022-08-17 19:20:00|12053.9|12052.4|12057.1|12055.6|12058.2|12056.7|12051.1|12049.9|749
1660764300000|2022-08-17 19:25:00|12057|12055.5|12055.2|12053.7|12057.7|12056.3|12052.6|12050.8|707
1660764600000|2022-08-17 19:30:00|12055.1|12053.6|12049.5|12048|12055.1|12053.6|12048.6|12047.2|595
1660764900000|2022-08-17 19:35:00|12049.6|12048.1|12050.1|12048.6|12052.9|12051.5|12049.4|12048.1|526
1660765200000|2022-08-17 19:40:00|12050.2|12048.7|12053.1|12051.6|12054.9|12053.5|12049.5|12048|520
1660765500000|2022-08-17 19:45:00|12053.3|12051.8|12048|12046.5|12053.3|12051.8|12046.8|12045.3|483
1660765800000|2022-08-17 19:50:00|12048.2|12047.3|12051.7|12050.2|12052.2|12050.9|12047.1|12045.6|489
1660766100000|2022-08-17 19:55:00|12051.8|12050.3|12051.8|12050.3|12052.8|12051.5|12049.8|12048.8|452
1660766400000|2022-08-17 20:00:00|12052|12050.5|12051.6|12050.1|12053.3|12052|12050.8|12049.5|233
1660766700000|2022-08-17 20:05:00|12051.3|12050.4|12049.7|12048.2|12051.5|12050.4|12046.7|12045.2|219
1660767000000|2022-08-17 20:10:00|12049.6|12048.1|12050.6|12049.1|12052.3|12050.2|12049.3|12047.6|264
1660767300000|2022-08-17 20:15:00|12050.7|12049.2|12048.6|12047.1|12051.5|12049.8|12047|12045.1|285
1660767600000|2022-08-17 20:20:00|12048.7|12047.2|12048.1|12046.6|12049.4|12047.9|12047.6|12046.1|181
1660767900000|2022-08-17 20:25:00|12048.2|12046.7|12049|12047.5|12050.3|12048.8|12048|12046.5|303
1660768200000|2022-08-17 20:30:00|12048.9|12047.4|12051.1|12049.6|12051.5|12050|12048.9|12047.4|217
1660768500000|2022-08-17 20:35:00|12051.2|12049.7|12050.5|12049|12051.6|12050.1|12050.4|12048.7|146
1660768800000|2022-08-17 20:40:00|12050.4|12048.9|12050|12048.5|12050.9|12049.4|12049.9|12048|222
1660769100000|2022-08-17 20:45:00|12049.9|12048.4|12049.6|12048.1|12050.8|12049.2|12048.4|12046.6|232
1660769400000|2022-08-17 20:50:00|12049.5|12048|12053.7|12052.2|12054.3|12052.4|12049.5|12047.9|246
1660769700000|2022-08-17 20:55:00|12053.6|12052.1|12051.1|12044.9|12060|12052.2|12049.4|12042.5|729
1660770000000|2022-08-17 21:00:00|12051.5|12044.2|12053.3|12044.5|12053.6|12045|12051.5|12042.3|53
1660770300000|2022-08-17 21:05:00|12053.5|12043|12064.9|12053.9|12067.1|12056.1|12052.6|12043|94
1660770600000|2022-08-17 21:10:00|12063.2|12052.2|12053.6|12043.3|12071.2|12060.2|12051.3|12041.2|1183
1660770900000|2022-08-17 21:15:00|12053.9|12043.6|12051.8|12045.9|12055.9|12048.4|12050.3|12041.6|1657
1660771200000|2022-08-17 21:20:00|12051.5|12046.3|12055.3|12046.6|12057.7|12047|12051.4|12042.4|1662
1660771500000|2022-08-17 21:25:00|12055.2|12046.5|12059|12048|12065.8|12054.8|12053.7|12043.8|987
1660771800000|2022-08-17 21:30:00|12058.6|12047.6|12059|12048|12074|12063|12053.2|12045.4|697
1660772100000|2022-08-17 21:35:00|12058.8|12047.8|12059.2|12048.2|12065.1|12054.1|12054.7|12044.4|1241
1660772400000|2022-08-17 21:40:00|12059.5|12048.5|12054.1|12044.1|12061.4|12050.4|12052.9|12042.2|289
1660772700000|2022-08-17 21:45:00|12053.7|12045.9|12053.1|12047.3|12055.1|12047.3|12052.8|12042.1|178
1660773000000|2022-08-17 21:50:00|12052.9|12046.9|12052.9|12041.9|12058.3|12049|12051.9|12040.9|280
1660773300000|2022-08-17 21:55:00|12053.1|12042.1|12053.5|12046.8|12057.2|12047.4|12051.4|12040.4|239
1660773600000|2022-08-17 22:00:00|12053.1|12047|12049.1|12045.9|12056.6|12048.6|12048.3|12037.3|525
1660773900000|2022-08-17 22:05:00|12049.3|12045.6|12050.7|12047.2|12050.8|12047.3|12048.2|12044.2|663
1660774200000|2022-08-17 22:10:00|12050.6|12047|12050.8|12047.4|12052.4|12049|12049.3|12046.5|882
1660774500000|2022-08-17 22:15:00|12050.7|12047.3|12050|12048.5|12050.9|12048.7|12047.2|12045.2|1172
1660774800000|2022-08-17 22:20:00|12050.5|12048.4|12050.5|12049|12050.9|12049|12049.1|12047.4|454
1660775100000|2022-08-17 22:25:00|12050.4|12048.9|12050.3|12048.8|12051.3|12049.3|12049.2|12047.3|404
1660775400000|2022-08-17 22:30:00|12050.2|12048.7|12051.3|12049.8|12052.6|12050.2|12049.1|12047.5|656
1660775700000|2022-08-17 22:35:00|12051.2|12049.7|12051.3|12049.8|12051.9|12050|12050.7|12049.1|397
1660776000000|2022-08-17 22:40:00|12051.4|12049.9|12050.9|12049.4|12051.9|12050|12050.6|12048.9|358
1660776300000|2022-08-17 22:45:00|12051.3|12049.2|12051.8|12048.8|12053.3|12051.5|12050.4|12048.8|312
1660776600000|2022-08-17 22:50:00|12051|12049.5|12051.5|12049|12053.2|12050.6|12050.4|12048.5|446
1660776900000|2022-08-17 22:55:00|12051.4|12048.9|12049.7|12047.3|12051.9|12049.7|12049.3|12047.3|519
1660777200000|2022-08-17 23:00:00|12049.6|12047.4|12049.9|12048.4|12051.1|12048.9|12047.8|12046|396
1660777500000|2022-08-17 23:05:00|12050|12048.5|12049.6|12048.1|12051.6|12050.1|12048.6|12047.1|193
1660777800000|2022-08-17 23:10:00|12049.5|12048|12045.6|12044.1|12051|12049.5|12045.6|12044.1|274
1660778100000|2022-08-17 23:15:00|12045.8|12044.3|12044.5|12043|12047.1|12045.6|12043.7|12042.2|272
1660778400000|2022-08-17 23:20:00|12044.4|12042.9|12045.1|12043.6|12045.2|12043.6|12043.3|12041.8|261
1660778700000|2022-08-17 23:25:00|12045|12043.5|12044.9|12043.4|12046.2|12044.7|12044.2|12042.7|218
1660779000000|2022-08-17 23:30:00|12044.1|12042.6|12045|12043.5|12046.1|12044.6|12043.9|12042.4|212
1660779300000|2022-08-17 23:35:00|12044.9|12043.4|12046.2|12044.7|12046.3|12044.8|12043.6|12042.1|306
1660779600000|2022-08-17 23:40:00|12046.3|12044.8|12046.8|12045.3|12047.6|12046.1|12045.3|12043.8|246
1660779900000|2022-08-17 23:45:00|12046.6|12045.1|12045.5|12044|12048.8|12047.3|12045.2|12043.7|187
1660780200000|2022-08-17 23:50:00|12045.6|12044.1|12044.6|12043.1|12045.7|12044.2|12043.3|12041.8|180
1660780500000|2022-08-17 23:55:00|12044.5|12043|12046.2|12044.7|12046.2|12044.7|12043.2|12041.7|236
1660780800000|2022-08-18 00:00:00|12046.5|12045|12049.8|12048.3|12051.1|12049.6|12043.2|12042|523
1660781100000|2022-08-18 00:05:00|12049.7|12048.2|12052.2|12051.3|12053|12051.7|12049.3|12048.1|353
1660781400000|2022-08-18 00:10:00|12051.7|12050.8|12049.7|12048.2|12052.5|12051.3|12047.2|12045.8|558
1660781700000|2022-08-18 00:15:00|12049.6|12048.1|12054.7|12053.2|12054.9|12053.4|12049|12047.5|466
1660782000000|2022-08-18 00:20:00|12054.6|12053.1|12052|12050.5|12056.1|12054.7|12052|12050.5|402
1660782300000|2022-08-18 00:25:00|12052.1|12050.6|12052.8|12051.3|12054.7|12053.2|12051.4|12050.1|431
1660782600000|2022-08-18 00:30:00|12052.9|12051.4|12057.9|12056.4|12057.9|12056.6|12052.4|12051.1|472
1660782900000|2022-08-18 00:35:00|12058|12056.5|12057.6|12056.1|12058.3|12056.8|12055.4|12054|428
1660783200000|2022-08-18 00:40:00|12057.5|12056|12057.7|12056.2|12061.3|12060.1|12057|12055.5|638
1660783500000|2022-08-18 00:45:00|12057.6|12056.1|12056|12054.5|12058.4|12057.5|12055.2|12054.2|438
1660783800000|2022-08-18 00:50:00|12055.6|12054.1|12052.4|12050.9|12056.3|12055|12052.1|12050.7|614
1660784100000|2022-08-18 00:55:00|12051.7|12050.2|12052.1|12050.6|12053.7|12052.2|12048.1|12046.9|669
1660784400000|2022-08-18 01:00:00|12052|12050.5|12055.5|12054|12055.6|12054.2|12050.2|12049.1|567
1660784700000|2022-08-18 01:05:00|12055.4|12053.9|12051.6|12050.7|12056.2|12055.3|12049.1|12047.9|633
1660785000000|2022-08-18 01:10:00|12051.7|12050.8|12054.2|12052.7|12054.8|12053.7|12051.1|12050.1|451
1660785300000|2022-08-18 01:15:00|12054.3|12052.8|12057|12055.5|12060.1|12058.7|12054.3|12052.8|632
1660785600000|2022-08-18 01:20:00|12056.8|12055.3|12054|12052.5|12058.2|12056.8|12052.8|12051.5|461
1660785900000|2022-08-18 01:25:00|12054.1|12052.6|12056.8|12055.3|12057.5|12056|12053.7|12052.2|389
1660786200000|2022-08-18 01:30:00|12056.9|12055.4|12053|12051.5|12056.9|12055.4|12047.9|12046.4|1271
1660786500000|2022-08-18 01:35:00|12053.2|12051.7|12053.3|12051.8|12055.9|12054.4|12052.1|12050.7|1028
1660786800000|2022-08-18 01:40:00|12053.2|12051.7|12051.4|12049.9|12054.3|12053|12049|12047.5|660
1660787100000|2022-08-18 01:45:00|12051.5|12050|12054.8|12053.3|12055.9|12054.4|12051.4|12049.9|632
1660787400000|2022-08-18 01:50:00|12054.7|12053.2|12052.4|12050.9|12055.7|12054.2|12049.9|12048.6|691
1660787700000|2022-08-18 01:55:00|12052.3|12050.8|12045.6|12044.7|12052.3|12050.8|12044.4|12042.9|797
1660788000000|2022-08-18 02:00:00|12046|12045.1|12045.7|12044.2|12047.6|12045.8|12041|12039.5|636
1660788300000|2022-08-18 02:05:00|12045.8|12044.3|12050.1|12048.6|12051.6|12050.1|12045.4|12043.9|641
1660788600000|2022-08-18 02:10:00|12050|12048.5|12047.4|12045.9|12050.2|12048.7|12047.2|12045.7|499
1660788900000|2022-08-18 02:15:00|12047.5|12046|12047.1|12045.6|12048.7|12047.2|12046.6|12045.1|318
1660789200000|2022-08-18 02:20:00|12047.2|12045.7|12047.2|12045.7|12048.4|12047.2|12046.4|12045.2|439
1660789500000|2022-08-18 02:25:00|12047.1|12045.6|12046.3|12044.8|12047.3|12045.9|12045.1|12043.6|449
1660789800000|2022-08-18 02:30:00|12046.2|12044.7|12045.7|12044.2|12046.7|12045.2|12044.3|12042.8|521
1660790100000|2022-08-18 02:35:00|12045.9|12044.4|12046.4|12044.9|12046.8|12045.9|12044.9|12043.4|415
1660790400000|2022-08-18 02:40:00|12046.1|12044.6|12047.4|12045.9|12049.2|12047.7|12046.1|12044.6|496
1660790700000|2022-08-18 02:45:00|12047.5|12046|12049.5|12048|12050.4|12049.3|12047.1|12045.8|422
1660791000000|2022-08-18 02:50:00|12049.4|12047.9|12050.1|12048.6|12052|12050.7|12049.3|12047.8|511
1660791300000|2022-08-18 02:55:00|12050|12048.5|12049.7|12048.2|12050.7|12049.2|12047.6|12046.4|340
1660791600000|2022-08-18 03:00:00|12049.6|12048.1|12050.2|12048.7|12051.7|12050.4|12048.5|12047|343
1660791900000|2022-08-18 03:05:00|12050.1|12048.6|12051.1|12049.6|12052.1|12050.6|12048.7|12047.2|342
1660792200000|2022-08-18 03:10:00|12051.2|12049.7|12049.9|12048.4|12051.7|12050.2|12049.1|12047.6|397
1660792500000|2022-08-18 03:15:00|12049.8|12048.3|12049.4|12047.9|12050.6|12049.4|12048.2|12046.7|417
1660792800000|2022-08-18 03:20:00|12049.6|12048.1|12046.7|12045.2|12049.6|12048.1|12046.6|12045.1|268
1660793100000|2022-08-18 03:25:00|12046.6|12045.1|12050.7|12049.2|12050.7|12049.2|12046.6|12045.1|242
1660793400000|2022-08-18 03:30:00|12050.6|12049.1|12052.9|12051.4|12052.9|12051.6|12049.7|12048.3|401
1660793700000|2022-08-18 03:35:00|12052.8|12051.3|12044.2|12042.7|12053.6|12052.3|12043.8|12042.7|390
1660794000000|2022-08-18 03:40:00|12044.3|12042.8|12037.1|12035.6|12044.8|12043.3|12036.7|12035.2|583
1660794300000|2022-08-18 03:45:00|12037.2|12035.7|12033.9|12032.4|12038.1|12036.6|12033.8|12031.7|627
1660794600000|2022-08-18 03:50:00|12034|12032.5|12035.1|12033.6|12035.6|12034.1|12031.4|12029.9|506
1660794900000|2022-08-18 03:55:00|12035|12033.5|12035.9|12034.4|12037.1|12035.4|12033.7|12032.2|585
1660795200000|2022-08-18 04:00:00|12036|12034.5|12037.7|12036.2|12037.8|12036.5|12034.4|12032.9|444
1660795500000|2022-08-18 04:05:00|12037.6|12036.1|12040.3|12038.8|12040.5|12038.9|12036.8|12035.3|351
1660795800000|2022-08-18 04:10:00|12040.2|12038.7|12038.2|12036.7|12041.5|12040|12038.1|12036.6|343
1660796100000|2022-08-18 04:15:00|12038.1|12036.6|12035.3|12034.4|12039.4|12037.9|12035.3|12034.1|332
1660796400000|2022-08-18 04:20:00|12035.4|12034.5|12036.9|12035.4|12037.7|12036.4|12035|12033.5|372
1660796700000|2022-08-18 04:25:00|12037|12035.5|12037.3|12035.8|12038.3|12037.3|12035.6|12034.1|384
1660797000000|2022-08-18 04:30:00|12036.8|12035.9|12039.6|12038.1|12039.7|12038.2|12034.7|12033.5|401
1660797300000|2022-08-18 04:35:00|12039.5|12038|12038.4|12036.9|12039.6|12038.1|12036.5|12035.3|307
1660797600000|2022-08-18 04:40:00|12038.3|12036.8|12038.3|12037.4|12039.8|12038.5|12036.8|12035.3|419
1660797900000|2022-08-18 04:45:00|12038.4|12037.5|12039.2|12038.3|12040.4|12039.3|12037.9|12036.4|344
1660798200000|2022-08-18 04:50:00|12039.1|12038.2|12039.1|12038.2|12039.6|12038.5|12037.4|12036.3|287
1660798500000|2022-08-18 04:55:00|12039.4|12037.9|12040.9|12039.4|12041|12039.8|12038.3|12036.9|322
1660798800000|2022-08-18 05:00:00|12040.7|12039.2|12039.7|12038.2|12042.8|12041.5|12039.7|12038.2|434
1660799100000|2022-08-18 05:05:00|12039.6|12038.1|12039.9|12038.4|12040.1|12038.9|12037.1|12035.9|466
1660799400000|2022-08-18 05:10:00|12040|12038.5|12041.1|12039.6|12042.4|12040.9|12038.7|12037.5|310
1660799700000|2022-08-18 05:15:00|12041|12039.5|12041.1|12040.2|12042.5|12041.3|12040.8|12039.5|274
1660800000000|2022-08-18 05:20:00|12041|12040.1|12040.9|12039.4|12041.7|12040.5|12039.5|12038.2|300
1660800300000|2022-08-18 05:25:00|12041|12039.5|12044.5|12043|12045.1|12043.6|12039.9|12038.8|424
1660800600000|2022-08-18 05:30:00|12044.3|12042.8|12048.6|12047.1|12049.2|12048.1|12043.6|12042.1|568
1660800900000|2022-08-18 05:35:00|12048.5|12047|12047.5|12046|12048.7|12047.4|12045.8|12044.3|437
1660801200000|2022-08-18 05:40:00|12047.3|12046.4|12048.3|12047.4|12051.3|12050|12047.1|12045.6|534
1660801500000|2022-08-18 05:45:00|12048.2|12047.3|12043.6|12042.1|12048.8|12047.3|12042.4|12041.4|523
1660801800000|2022-08-18 05:50:00|12043.2|12042.3|12036.4|12034.9|12043.7|12042.3|12035.6|12034.1|558
1660802100000|2022-08-18 05:55:00|12036.3|12034.8|12028.1|12026.6|12036.8|12035|12026.4|12024.7|709
1660802400000|2022-08-18 06:00:00|12027.9|12026.4|12022.5|12021|12028.5|12027|12019.8|12018.3|964
1660802700000|2022-08-18 06:05:00|12022.4|12020.9|12029.2|12028.3|12029.5|12028.3|12022.2|12020.7|980
1660803000000|2022-08-18 06:10:00|12029.1|12028.2|12026.4|12024.9|12029.8|12028.7|12023.2|12022|762
1660803300000|2022-08-18 06:15:00|12026.3|12024.8|12025.1|12023.6|12026.4|12024.9|12020.8|12019.3|766
1660803600000|2022-08-18 06:20:00|12025.4|12023.9|12026.1|12025.2|12029.4|12027.9|12024.2|12022.9|621
1660803900000|2022-08-18 06:25:00|12026.3|12024.8|12028.4|12026.9|12030.4|12028.9|12025.4|12024.4|463
1660804200000|2022-08-18 06:30:00|12028.5|12027|12018.2|12016.7|12028.5|12027|12017.7|12016.4|764
1660804500000|2022-08-18 06:35:00|12018.5|12017|12017|12016.1|12019.7|12018.3|12011.9|12010.5|868
1660804800000|2022-08-18 06:40:00|12017.3|12015.8|12014.7|12013.8|12018.1|12017|12013.3|12012.1|796
1660805100000|2022-08-18 06:45:00|12015.1|12014.2|11997.9|11996.4|12015.5|12014.3|11995.7|11994.2|965
1660805400000|2022-08-18 06:50:00|11997.8|11996.3|12005.3|12004.4|12005.6|12004.7|11996|11994.7|884
1660805700000|2022-08-18 06:55:00|12005.2|12004.3|12003.7|12002.2|12007.9|12006.6|11998.3|11997.4|1055
1660806000000|2022-08-18 07:00:00|12004|12002.5|12009.7|12008.2|12014.7|12013.8|12003.3|12002.1|1149
1660806300000|2022-08-18 07:05:00|12009.6|12008.1|12019.6|12018.7|12021.8|12020.3|12007.6|12006.1|1094
1660806600000|2022-08-18 07:10:00|12019.5|12018|12015.5|12014|12025.9|12024.7|12015.2|12013.8|990
1660806900000|2022-08-18 07:15:00|12015.4|12013.9|12012.3|12010.8|12021.4|12019.9|12010.6|12009.7|933
1660807200000|2022-08-18 07:20:00|12012.4|12010.9|12015.9|12014.4|12016.9|12015.8|12008.9|12007.6|851
1660807500000|2022-08-18 07:25:00|12015.8|12014.3|12016.5|12015|12020.9|12019.6|12013.9|12012.4|808
1660807800000|2022-08-18 07:30:00|12016.6|12015.1|12024.1|12022.6|12027.1|12025.7|12015.9|12014.4|917
1660808100000|2022-08-18 07:35:00|12023.7|12022.2|12023.7|12022.8|12024.1|12022.8|12020.3|12019.1|757
1660808400000|2022-08-18 07:40:00|12023.6|12022.7|12027.7|12026.2|12031.9|12030.4|12023.6|12022.4|937
1660808700000|2022-08-18 07:45:00|12027.4|12026.5|12027.7|12026.2|12029.2|12028|12021.1|12020|930
1660809000000|2022-08-18 07:50:00|12027.5|12026|12026.5|12025|12027.7|12026.4|12023.7|12022.5|668
1660809300000|2022-08-18 07:55:00|12026.4|12024.9|12027.2|12025.7|12030.6|12029.5|12021.6|12020.3|719
1660809600000|2022-08-18 08:00:00|12027.5|12026|12038.6|12037.7|12040.6|12039.5|12026.9|12025.8|992
1660809900000|2022-08-18 08:05:00|12039|12037.5|12041.1|12040.2|12042.4|12041.2|12033.9|12032.7|800
1660810200000|2022-08-18 08:10:00|12041.2|12040.3|12047.1|12045.6|12048.4|12046.9|12039|12038|734
1660810500000|2022-08-18 08:15:00|12047|12045.5|12041.3|12040.4|12048.2|12047.3|12040|12038.7|818
1660810800000|2022-08-18 08:20:00|12041.2|12040.3|12036.2|12034.7|12042.1|12041|12034.2|12033|850
1660811100000|2022-08-18 08:25:00|12036.5|12035|12038.8|12037.3|12038.8|12037.9|12035|12033.9|648
1660811400000|2022-08-18 08:30:00|12038.7|12037.2|12042.1|12040.6|12042.3|12041.1|12036.1|12034.6|797
1660811700000|2022-08-18 08:35:00|12042|12040.5|12042.5|12041.6|12045.2|12044|12038.7|12037.8|725
1660812000000|2022-08-18 08:40:00|12042.4|12041|12047.4|12045.9|12047.7|12046.4|12035.7|12034.6|825
1660812300000|2022-08-18 08:45:00|12047.1|12045.6|12056.2|12054.7|12059|12057.4|12046.4|12044.9|1149
1660812600000|2022-08-18 08:50:00|12056.1|12054.6|12051|12049.5|12058.9|12057.5|12048.6|12047.7|951
1660812900000|2022-08-18 08:55:00|12051.2|12049.7|12048.5|12047|12051.5|12050.3|12046.1|12044.9|784
1660813200000|2022-08-18 09:00:00|12048.6|12047.1|12054.5|12053|12054.9|12053.7|12047.4|12046.2|665
1660813500000|2022-08-18 09:05:00|12054.6|12053.1|12055.7|12054.2|12060|12058.8|12054.1|12052.8|685
1660813800000|2022-08-18 09:10:00|12055.4|12054.5|12048.4|12046.9|12055.6|12054.7|12047.3|12045.8|581
1660814100000|2022-08-18 09:15:00|12048.5|12047|12048.9|12047.4|12052|12051|12046.3|12044.8|733
1660814400000|2022-08-18 09:20:00|12048.8|12047.3|12047.8|12046.3|12050.4|12048.9|12046|12044.5|630
1660814700000|2022-08-18 09:25:00|12047.4|12046.5|12042.5|12041|12048|12046.8|12041.8|12040.3|585
1660815000000|2022-08-18 09:30:00|12042.6|12041.1|12047.2|12045.7|12050.3|12048.8|12041.9|12040.8|708
1660815300000|2022-08-18 09:35:00|12047.3|12045.8|12040.6|12039.7|12048.5|12047.4|12040.1|12038.9|675
1660815600000|2022-08-18 09:40:00|12041.4|12039.9|12045.7|12044.8|12046.5|12045.4|12039.3|12037.8|625
1660815900000|2022-08-18 09:45:00|12045.4|12044.5|12043.1|12041.6|12047.8|12046.7|12042.7|12041.2|632
1660816200000|2022-08-18 09:50:00|12043.3|12041.8|12053.6|12052.1|12054.5|12053|12043|12041.6|655
1660816500000|2022-08-18 09:55:00|12053.7|12052.2|12070.4|12069.5|12075.1|12073.6|12053.7|12052.2|1278
1660816800000|2022-08-18 10:00:00|12070.5|12069.6|12066.7|12065.2|12070.8|12069.9|12064.3|12063.2|849
1660817100000|2022-08-18 10:05:00|12066.4|12065.5|12078.9|12077.4|12079.6|12078.4|12065.5|12064.3|907
1660817400000|2022-08-18 10:10:00|12078.8|12077.3|12072|12070.5|12080.5|12079.2|12069.1|12068.2|771
1660817700000|2022-08-18 10:15:00|12071.9|12070.4|12065.2|12064.3|12073.3|12072.1|12065|12063.8|752
1660818000000|2022-08-18 10:20:00|12065.1|12064.2|12068.1|12066.6|12068.7|12067.2|12063.9|12062.7|652
1660818300000|2022-08-18 10:25:00|12068|12066.5|12066.4|12064.9|12072.1|12070.7|12064|12062.9|576
1660818600000|2022-08-18 10:30:00|12066.3|12064.8|12062.7|12061.2|12066.5|12065.1|12060.6|12059.4|491
1660818900000|2022-08-18 10:35:00|12062.8|12061.3|12059.6|12058.7|12064.3|12062.9|12058.1|12056.8|607
1660819200000|2022-08-18 10:40:00|12059.7|12058.8|12056.7|12055.2|12060.8|12059.6|12054.9|12053.5|627
1660819500000|2022-08-18 10:45:00|12056.8|12055.3|12054.1|12053.2|12057.5|12056.2|12051.5|12050.1|579
1660819800000|2022-08-18 10:50:00|12053.9|12053|12054.2|12053.3|12057.5|12056.3|12051.7|12050.2|542
1660820100000|2022-08-18 10:55:00|12054.1|12053.2|12053.6|12052.7|12056.6|12055.3|12052.5|12051|666
1660820400000|2022-08-18 11:00:00|12053.7|12052.8|12058|12056.5|12060.3|12059.1|12052.4|12051|740
1660820700000|2022-08-18 11:05:00|12057.9|12056.4|12054.3|12053.4|12059.6|12058.1|12054.2|12053.3|477
1660821000000|2022-08-18 11:10:00|12054.4|12053.5|12058.8|12057.9|12059.2|12058|12053.5|12052.4|629
1660821300000|2022-08-18 11:15:00|12058.9|12058|12062|12061.1|12067|12066.1|12058.7|12057.4|732
1660821600000|2022-08-18 11:20:00|12062.1|12061.2|12055|12054.1|12063.4|12062.5|12054.4|12053.3|706
1660821900000|2022-08-18 11:25:00|12055.2|12053.7|12058.2|12056.7|12058.9|12058|12053.9|12052.9|662
1660822200000|2022-08-18 11:30:00|12058.5|12057|12067.1|12066.2|12068.3|12067.2|12058.4|12057|913
1660822500000|2022-08-18 11:35:00|12067.2|12066.3|12072|12070.5|12072.7|12071.5|12065.4|12064.5|733
1660822800000|2022-08-18 11:40:00|12071.8|12070.3|12071.5|12070.6|12074.8|12073.5|12068.5|12067|626
1660823100000|2022-08-18 11:45:00|12071.6|12070.7|12066.4|12065.5|12071.6|12070.7|12064.4|12063.3|774
1660823400000|2022-08-18 11:50:00|12066.3|12065.4|12059.5|12058.6|12066.4|12065.5|12056.9|12056|766
1660823700000|2022-08-18 11:55:00|12059.4|12057.9|12064.2|12062.7|12067.5|12066.3|12057.8|12056.6|700
1660824000000|2022-08-18 12:00:00|12064.1|12062.6|12070.1|12069.2|12070.5|12069.6|12062|12060.5|951
1660824300000|2022-08-18 12:05:00|12070.6|12069.1|12066|12064.5|12072.2|12071.1|12064.2|12063.2|896
1660824600000|2022-08-18 12:10:00|12066.4|12064.9|12062.1|12061.2|12067|12065.9|12060.1|12058.8|713
1660824900000|2022-08-18 12:15:00|12062.2|12061.3|12057.7|12056.8|12066.6|12065.3|12057.3|12056.4|747
1660825200000|2022-08-18 12:20:00|12057.2|12056.3|12063.1|12062.2|12065.3|12064.4|12056.7|12055.8|909
1660825500000|2022-08-18 12:25:00|12063.2|12062.3|12061|12056.8|12063.6|12062.6|12058.2|12056.3|974
1660825800000|2022-08-18 12:30:00|12061.2|12057.2|12053.1|12051.6|12062.9|12059|12044.5|12043|1602
1660826100000|2022-08-18 12:35:00|12053|12051.5|12044.2|12042.7|12055.6|12054.4|12044|12042.7|1220
1660826400000|2022-08-18 12:40:00|12043.2|12042.3|12046.8|12045.3|12049|12047.7|12036.2|12034.8|1331
1660826700000|2022-08-18 12:45:00|12046.6|12045.7|12046.3|12044.8|12047.6|12046.1|12042.1|12041.2|949
1660827000000|2022-08-18 12:50:00|12046.7|12045.2|12049.9|12049|12055.7|12054.6|12046.5|12045.2|924
1660827300000|2022-08-18 12:55:00|12050|12049.1|12049.8|12048.9|12052.8|12051.6|12048.1|12046.9|807
1660827600000|2022-08-18 13:00:00|12049.7|12048.8|12047.6|12046.7|12054.3|12053.1|12045.9|12044.7|885
1660827900000|2022-08-18 13:05:00|12047.5|12046.6|12039.2|12038.3|12052.1|12051.2|12038.9|12037.7|989
1660828200000|2022-08-18 13:10:00|12039.1|12038.2|12043.4|12042.5|12050.5|12049.3|12039.1|12038.2|988
1660828500000|2022-08-18 13:15:00|12043.3|12042.4|12036.3|12035.4|12044.4|12043.5|12035.4|12034.5|877
1660828800000|2022-08-18 13:20:00|12036.2|12035.3|12033.4|12031.9|12040.6|12039.7|12032.7|12031.5|899
1660829100000|2022-08-18 13:25:00|12033.5|12032|12032.5|12031.6|12036.6|12035.3|12030.8|12029.8|765
1660829400000|2022-08-18 13:30:00|12032.6|12031.7|12022.3|12020.8|12035|12033.5|12019.8|12018.3|1274
1660829700000|2022-08-18 13:35:00|12022.4|12020.9|12020.4|12019.5|12025|12024.1|12018.5|12017|1185
1660830000000|2022-08-18 13:40:00|12020.5|12019.6|12012.3|12011.4|12024.5|12023.6|12008.3|12007.2|1124
1660830300000|2022-08-18 13:45:00|12012.2|12011.3|12007.3|12006.4|12012.4|12011.5|12005.6|12004.5|1010
1660830600000|2022-08-18 13:50:00|12007.4|12006.5|12015.7|12014.8|12016.4|12014.9|12007.3|12006.4|850
1660830900000|2022-08-18 13:55:00|12015.6|12014.7|12008.6|12006.1|12017.6|12016.2|12007.2|12005.5|992
1660831200000|2022-08-18 14:00:00|12008.7|12006.2|11998.6|11997.1|12010.6|12008.3|11987.8|11986.3|1404
1660831500000|2022-08-18 14:05:00|11998.5|11997|11996.1|11995.2|11999.5|11998|11991.1|11989.7|1104
1660831800000|2022-08-18 14:10:00|11996.2|11995.3|12006.4|12005.5|12008.9|12007.4|11993.8|11992.5|1043
1660832100000|2022-08-18 14:15:00|12006.5|12005.6|12002.7|12001.2|12008.8|12007.3|12002.4|12001|822
1660832400000|2022-08-18 14:20:00|12002.6|12001.1|12000.6|11999.1|12005.2|12003.9|11996.5|11995.5|915
1660832700000|2022-08-18 14:25:00|12000.2|11999.3|12005.5|12004|12005.5|12004.4|11995.5|11994.5|864
1660833000000|2022-08-18 14:30:00|12005.1|12004.2|12005.4|12004.5|12008.5|12007.4|12000.8|11999.5|1006
1660833300000|2022-08-18 14:35:00|12005|12004.1|12008|12007.1|12008.3|12007.4|12002.2|12001.2|723
1660833600000|2022-08-18 14:40:00|12007.9|12007|12004.8|12003.9|12010.2|12009.3|12004|12002.8|704
1660833900000|2022-08-18 14:45:00|12004.9|12004|12005.5|12004|12006|12004.8|11999|11997.8|911
1660834200000|2022-08-18 14:50:00|12005.4|12004.5|12000.6|11999.7|12015.5|12014|12000.1|11999.1|994
1660834500000|2022-08-18 14:55:00|12000.7|11999.8|12003.3|12002.4|12004.8|12003.9|11998.2|11997.3|964
1660834800000|2022-08-18 15:00:00|12003.4|12002.5|12003.3|12002.4|12008.2|12007.3|11999.4|11998.5|984
1660835100000|2022-08-18 15:05:00|12003.4|12002.5|12001.5|12000.6|12008.4|12007.4|12001|11999.5|728
1660835400000|2022-08-18 15:10:00|12001.8|12000.9|12006.5|12005.6|12007.8|12006.7|12001.8|12000.7|713
1660835700000|2022-08-18 15:15:00|12006.4|12005.5|12012.2|12011.3|12014.4|12013.4|12006|12004.9|761
1660836000000|2022-08-18 15:20:00|12012.1|12011.2|12007.7|12006.8|12012.9|12011.6|12007.1|12005.9|665
1660836300000|2022-08-18 15:25:00|12007.8|12006.9|12004|12002.5|12011.4|12010.2|11999.7|11998.8|657
1660836600000|2022-08-18 15:30:00|12003.6|12002.7|11997.5|11996.6|12003.9|12002.7|11996.3|11995.3|771
1660836900000|2022-08-18 15:35:00|11997.4|11996.5|11995.8|11994.9|11999.9|11998.7|11993.9|11992.7|715
1660837200000|2022-08-18 15:40:00|11996.2|11994.7|11988.2|11987.3|11996.5|11995.5|11988.1|11987|715
1660837500000|2022-08-18 15:45:00|11988.3|11987.4|11982.6|11981.7|11989.6|11988.5|11980.2|11979.3|745
1660837800000|2022-08-18 15:50:00|11982.7|11981.8|11974.4|11973.5|11982.7|11981.8|11974.1|11972.7|787
1660838100000|2022-08-18 15:55:00|11974.3|11973.4|11969.2|11968.3|11976.2|11975.1|11968.7|11967.6|676
1660838400000|2022-08-18 16:00:00|11968.9|11968|11973.3|11972.4|11974.9|11973.7|11964.4|11963.4|954
1660838700000|2022-08-18 16:05:00|11973.5|11972.6|11975.7|11974.8|11977.1|11975.8|11972.1|11970.9|638
1660839000000|2022-08-18 16:10:00|11975.5|11974|11971.8|11970.3|11975.9|11974.4|11971.4|11970.2|578
1660839300000|2022-08-18 16:15:00|11971.7|11970.2|11965.9|11964.4|11973.7|11972.7|11962.9|11962|715
1660839600000|2022-08-18 16:20:00|11965.8|11964.3|11960.5|11959.6|11966.7|11965.7|11959.4|11958.5|579
1660839900000|2022-08-18 16:25:00|11960.4|11959.5|11964.6|11963.7|11967.8|11966.7|11960.4|11959.5|586
1660840200000|2022-08-18 16:30:00|11964.5|11963.6|11961.4|11960.5|11964.9|11963.7|11961.3|11960.2|522
1660840500000|2022-08-18 16:35:00|11961.5|11960.6|11959.4|11958.5|11961.6|11960.6|11952.8|11951.9|447
1660840800000|2022-08-18 16:40:00|11959.7|11958.2|11955.3|11954.4|11959.9|11958.7|11953.4|11952.5|732
1660841100000|2022-08-18 16:45:00|11955.2|11954.3|11952.1|11951.2|11958.5|11957.6|11952.1|11950.9|612
1660841400000|2022-08-18 16:50:00|11952.2|11951.3|11949.7|11948.2|11952.6|11951.6|11944.5|11943.1|622
1660841700000|2022-08-18 16:55:00|11950|11948.5|11937.7|11936.2|11951.6|11950.4|11936.3|11935.1|690
1660842000000|2022-08-18 17:00:00|11937.6|11936.1|11934.1|11932.6|11944|11942.6|11933.9|11932.4|956
1660842300000|2022-08-18 17:05:00|11934|11932.5|11939.4|11938.5|11939.9|11939|11927.5|11926.1|873
1660842600000|2022-08-18 17:10:00|11939.5|11938.6|11931|11929.5|11939.5|11938.6|11924|11922.5|1110
1660842900000|2022-08-18 17:15:00|11930.9|11929.4|11929.5|11928|11931|11929.5|11923.6|11922.1|992
1660843200000|2022-08-18 17:20:00|11929.6|11928.1|11928.6|11927.1|11933.2|11931.7|11927|11925.7|847
1660843500000|2022-08-18 17:25:00|11928.7|11927.2|11931.1|11929.6|11932.2|11931|11927.8|11926.6|664
1660843800000|2022-08-18 17:30:00|11931|11929.5|11932.6|11931.1|11932.7|11931.5|11927.7|11926.5|760
1660844100000|2022-08-18 17:35:00|11932.7|11931.2|11931.6|11930.7|11934|11932.9|11930.3|11929.4|650
1660844400000|2022-08-18 17:40:00|11931.5|11930.6|11934.3|11932.8|11938.9|11937.4|11931.2|11930.1|702
1660844700000|2022-08-18 17:45:00|11933.9|11933|11929.8|11928.9|11934.8|11933.6|11928.5|11927.2|668
1660845000000|2022-08-18 17:50:00|11929.6|11928.7|11932.2|11930.7|11932.5|11931.3|11927.7|11926.3|723
1660845300000|2022-08-18 17:55:00|11932.1|11930.6|11924.9|11924|11932.2|11930.8|11923.6|11922.4|827
1660845600000|2022-08-18 18:00:00|11925.1|11923.6|11927.5|11926.6|11928.7|11927.5|11923.2|11922.2|758
1660845900000|2022-08-18 18:05:00|11927.6|11926.7|11929|11927.5|11929|11927.9|11925.9|11925|642
1660846200000|2022-08-18 18:10:00|11928.5|11927.6|11926.7|11925.2|11930|11928.8|11925.5|11924.6|644
1660846500000|2022-08-18 18:15:00|11926.6|11925.1|11925.1|11923.6|11928|11926.7|11923.6|11922.5|474
1660846800000|2022-08-18 18:20:00|11925|11923.5|11930.5|11928.4|11931|11929.8|11924.8|11923.3|443
1660847100000|2022-08-18 18:25:00|11930.1|11928.6|11932.5|11931.6|11933.3|11931.9|11928.8|11927.9|555
1660847400000|2022-08-18 18:30:00|11932.4|11931.5|11932.1|11930.6|11934.2|11932.7|11929.6|11928.4|496
1660847700000|2022-08-18 18:35:00|11931.5|11930.5|11930.9|11930|11933.2|11931.9|11929.7|11928.4|417
1660848000000|2022-08-18 18:40:00|11930.8|11929.9|11931.9|11931|11934.7|11933.8|11930|11929.1|368
1660848300000|2022-08-18 18:45:00|11931.8|11930.9|11929.9|11929|11933.1|11931.9|11929.8|11928.7|408
1660848600000|2022-08-18 18:50:00|11930.2|11928.7|11938.2|11936.7|11938.7|11937.4|11929.7|11928.7|628
1660848900000|2022-08-18 18:55:00|11938.1|11936.6|11932.5|11931.6|11938.7|11937.2|11931.6|11930.7|681
1660849200000|2022-08-18 19:00:00|11932.8|11931.3|11937|11935.5|11938|11936.5|11932.7|11931.3|569
1660849500000|2022-08-18 19:05:00|11937.1|11935.6|11943.8|11942.3|11944.7|11943.6|11937.1|11935.6|522
1660849800000|2022-08-18 19:10:00|11943.7|11942.2|11943.5|11942.6|11944|11942.9|11941.4|11940.1|363
1660850100000|2022-08-18 19:15:00|11943.7|11942.8|11940|11938.5|11943.9|11942.8|11939.9|11938.4|449
1660850400000|2022-08-18 19:20:00|11939.9|11938.4|11938.4|11937.5|11940.3|11938.8|11936.5|11935.2|325
1660850700000|2022-08-18 19:25:00|11938.6|11937.7|11939.8|11938.3|11940.6|11939.1|11938.1|11937.1|353
1660851000000|2022-08-18 19:30:00|11939.7|11938.2|11940.9|11939.4|11941.3|11939.9|11937.8|11936.3|438
1660851300000|2022-08-18 19:35:00|11940.8|11939.3|11940.2|11938.7|11941.3|11940.2|11939.4|11938.2|352
1660851600000|2022-08-18 19:40:00|11940.3|11938.8|11939.3|11937.8|11940.6|11939.1|11937.6|11936.1|251
1660851900000|2022-08-18 19:45:00|11939.4|11937.9|11939.2|11937.7|11940.3|11938.9|11936.8|11935.3|287
1660852200000|2022-08-18 19:50:00|11939.4|11937.9|11935.7|11934.2|11939.4|11937.9|11933|11931.5|469
1660852500000|2022-08-18 19:55:00|11935.8|11934.3|11937.7|11936.2|11939.1|11937.6|11935.8|11934.3|324
1660852800000|2022-08-18 20:00:00|11937.8|11936.3|11935.2|11933.7|11938.6|11937.4|11935.1|11933.6|389
1660853100000|2022-08-18 20:05:00|11934.9|11933.4|11934.2|11932.7|11935.4|11934.2|11932.6|11931.1|286
1660853400000|2022-08-18 20:10:00|11934.3|11932.8|11934.6|11933.1|11934.7|11933.2|11933|11931.6|201
1660853700000|2022-08-18 20:15:00|11934.5|11933|11935.9|11934.4|11936.1|11934.6|11934|11932.5|195
1660854000000|2022-08-18 20:20:00|11935.8|11934.3|11936.6|11935.1|11937|11935.5|11933.7|11932.2|150
1660854300000|2022-08-18 20:25:00|11936.7|11935.2|11934.9|11933.4|11937.2|11935.7|11932.6|11931.3|266
1660854600000|2022-08-18 20:30:00|11935|11933.5|11934.1|11932.6|11935.1|11933.6|11931.7|11930.3|208
1660854900000|2022-08-18 20:35:00|11934|11932.5|11933|11931.5|11934.1|11932.6|11932.7|11931.4|120
1660855200000|2022-08-18 20:40:00|11932.8|11931.3|11933.1|11931.6|11933.9|11932.4|11932.4|11931.1|178
1660855500000|2022-08-18 20:45:00|11932.8|11931.9|11933.5|11931.4|11933.5|11931.9|11932|11930.5|129
1660855800000|2022-08-18 20:50:00|11933.2|11931.7|11933.2|11931.7|11933.7|11932.1|11931.1|11929.6|270
1660856100000|2022-08-18 20:55:00|11933.1|11931.6|11935.5|11924.5|11937.1|11933.5|11931.5|11923.9|565
1660856400000|2022-08-18 21:00:00|11935.4|11924.4|11935.5|11924.5|11936|11925|11934.9|11923.9|47
1660856700000|2022-08-18 21:05:00|11935.6|11924.6|11935.5|11924.5|11935.6|11925.5|11932.4|11921.7|208
1660857000000|2022-08-18 21:10:00|11935.4|11924.6|11939.9|11928.9|11942.9|11931.9|11933.8|11922.8|944
1660857300000|2022-08-18 21:15:00|11940.2|11929.2|11938.8|11931.5|11942.4|11931.5|11937.2|11926.2|892
1660857600000|2022-08-18 21:20:00|11940.6|11931.4|11934.5|11923.5|11942.3|11931.8|11931.8|11922.2|1101
1660857900000|2022-08-18 21:25:00|11934.4|11923.4|11936.3|11925.3|11937.6|11929|11933.4|11922.9|1076
1660858200000|2022-08-18 21:30:00|11936.1|11925.1|11933.6|11925.9|11937|11930.7|11932.9|11921.9|614
1660858500000|2022-08-18 21:35:00|11933.4|11926.1|11932.9|11927|11933.9|11927.9|11932.7|11924.6|1457
1660858800000|2022-08-18 21:40:00|11933.1|11926.7|11938.3|11927.8|11939.5|11930.4|11932.6|11923.2|911
1660859100000|2022-08-18 21:45:00|11938.4|11928.3|11935.6|11927.8|11938.8|11931.4|11933.8|11923.9|1814
1660859400000|2022-08-18 21:50:00|11935.7|11928|11934.1|11926.9|11936.8|11931.2|11926.9|11915.9|1022
1660859700000|2022-08-18 21:55:00|11934|11927.2|11933.9|11928.1|11935.8|11929.7|11932.3|11921.3|141
1660860000000|2022-08-18 22:00:00|11935.8|11924.8|11932.7|11927.7|11937.3|11929.8|11931.8|11924.7|979
1660860300000|2022-08-18 22:05:00|11931.8|11928.4|11931.3|11929|11933.7|11930.7|11930.7|11927.8|972
1660860600000|2022-08-18 22:10:00|11931.1|11928.8|11933.4|11930.8|11933.8|11931|11930.7|11927.8|937
1660860900000|2022-08-18 22:15:00|11933.5|11930.7|11933|11931.5|11934.1|11931.9|11931.1|11929.2|860
1660861200000|2022-08-18 22:20:00|11932.9|11931.4|11935|11933.5|11936|11933.5|11931.9|11929.9|556
1660861500000|2022-08-18 22:25:00|11934.9|11933.4|11934.2|11932.7|11935.9|11933.7|11933.4|11931.8|586
1660861800000|2022-08-18 22:30:00|11934.6|11932.5|11936.1|11934.6|11936.8|11935|11933.8|11931.9|717
1660862100000|2022-08-18 22:35:00|11936.6|11934.4|11934.3|11932.8|11936.8|11934.8|11933.2|11931.7|587
1660862400000|2022-08-18 22:40:00|11934.2|11932.7|11934.2|11931.9|11934.9|11933|11931.6|11929.8|597
1660862700000|2022-08-18 22:45:00|11933.7|11932.2|11931|11928.8|11934.9|11933|11930.3|11928.4|834
1660863000000|2022-08-18 22:50:00|11930.7|11929.2|11930.8|11928.6|11931.6|11929.8|11930.1|11928.1|764
1660863300000|2022-08-18 22:55:00|11930.9|11928.5|11930.3|11928.8|11932|11930|11930.2|11928.5|423
1660863600000|2022-08-18 23:00:00|11930.4|11928.9|11930.3|11928.8|11931.6|11929.8|11930.2|11928.3|283
1660863900000|2022-08-18 23:05:00|11930.5|11929|11934.7|11933.2|11935|11933.5|11930.3|11928.8|277
1660864200000|2022-08-18 23:10:00|11934.5|11933|11934.7|11933.2|11934.7|11933.2|11933.1|11931.4|196
1660864500000|2022-08-18 23:15:00|11935|11933.5|11934.6|11933.1|11935.5|11934|11933.4|11931.9|231
1660864800000|2022-08-18 23:20:00|11934.5|11933|11934.8|11933.3|11934.9|11933.4|11933.1|11931.3|205
1660865100000|2022-08-18 23:25:00|11935|11933.5|11936.4|11934.9|11936.4|11934.9|11934.5|11933|253
1660865400000|2022-08-18 23:30:00|11936.7|11935.2|11935.2|11933.7|11936.9|11935.4|11933.9|11932.4|356
1660865700000|2022-08-18 23:35:00|11935.3|11933.8|11935.3|11933.8|11936.6|11935.1|11934|11932.5|341
1660866000000|2022-08-18 23:40:00|11935.4|11933.9|11933.6|11932.1|11935.5|11934|11933.3|11931.8|283
1660866300000|2022-08-18 23:45:00|11933.8|11932.3|11936|11934.5|11937.1|11935.6|11933.8|11932.3|324
1660866600000|2022-08-18 23:50:00|11936.1|11934.6|11934.2|11932.7|11936.1|11934.6|11932.9|11931.7|411
1660866900000|2022-08-18 23:55:00|11934.1|11932.6|11931.3|11929.8|11935.3|11933.8|11931|11929.5|492
1660867200000|2022-08-19 00:00:00|11931.5|11930|11931.5|11930.6|11934.2|11933.1|11929.9|11928.6|562
1660867500000|2022-08-19 00:05:00|11931.8|11930.3|11926.1|11924.6|11931.9|11930.7|11926.1|11924.6|449
1660867800000|2022-08-19 00:10:00|11926|11924.5|11917.2|11915.7|11926.2|11924.8|11916.9|11915.4|726
1660868100000|2022-08-19 00:15:00|11917.1|11915.6|11918.8|11917.3|11920.1|11918.8|11916|11914.5|599
1660868400000|2022-08-19 00:20:00|11918.9|11917.4|11919.3|11917.8|11921.2|11919.7|11917.6|11916.1|566
1660868700000|2022-08-19 00:25:00|11919.2|11917.7|11913.3|11911.8|11919.5|11918|11912.9|11911.4|524
1660869000000|2022-08-19 00:30:00|11913|11911.5|11908.9|11907.4|11913.3|11911.8|11908.5|11907|599
1660869300000|2022-08-19 00:35:00|11908.8|11907.3|11910.2|11908.7|11911.1|11909.6|11906.3|11904.8|619
1660869600000|2022-08-19 00:40:00|11910.3|11908.8|11917|11915.5|11918|11916.8|11909.1|11907.6|680
1660869900000|2022-08-19 00:45:00|11916.8|11915.3|11919.1|11917.6|11919.8|11918.3|11916|11914.5|618
1660870200000|2022-08-19 00:50:00|11919.2|11917.7|11910.8|11909.3|11919.3|11917.8|11910.1|11908.6|680
1660870500000|2022-08-19 00:55:00|11910.9|11909.4|11906.9|11905.4|11914.6|11913.1|11906.1|11904.6|567
1660870800000|2022-08-19 01:00:00|11907|11905.5|11912.9|11911.4|11914.2|11912.7|11906.9|11905.5|594
1660871100000|2022-08-19 01:05:00|11913|11911.5|11917|11915.5|11917.9|11916.6|11912.2|11910.7|532
1660871400000|2022-08-19 01:10:00|11916.4|11915.1|11918.8|11917.3|11919.5|11918.6|11915|11913.7|505
1660871700000|2022-08-19 01:15:00|11918.9|11917.4|11921|11919.5|11921.2|11920|11917.1|11915.6|475
1660872000000|2022-08-19 01:20:00|11921.1|11919.6|11919.9|11918.4|11921.5|11920|11916.8|11915.5|398
1660872300000|2022-08-19 01:25:00|11920|11918.5|11920.8|11919.3|11921.2|11919.8|11918|11916.5|280
1660872600000|2022-08-19 01:30:00|11920.9|11919.4|11910.4|11908.9|11921.4|11920.1|11906.8|11905.3|768
1660872900000|2022-08-19 01:35:00|11910.3|11908.8|11910.1|11908.6|11912.9|11911.4|11908.6|11907.1|716
1660873200000|2022-08-19 01:40:00|11910|11908.5|11911.8|11910.3|11912|11910.6|11905.9|11904.4|652
1660873500000|2022-08-19 01:45:00|11911.7|11910.2|11912.1|11910.6|11914.8|11913.7|11911.5|11910|659
1660873800000|2022-08-19 01:50:00|11912|11910.5|11913.9|11912.4|11916|11914.5|11911.7|11910.5|708
1660874100000|2022-08-19 01:55:00|11914|11912.5|11912.2|11910.7|11916.6|11915.1|11908.5|11907.2|761
1660874400000|2022-08-19 02:00:00|11912.4|11910.9|11915.1|11913.6|11915.4|11913.9|11908.6|11907.3|497
1660874700000|2022-08-19 02:05:00|11915.2|11913.7|11924.3|11922.8|11924.6|11923.1|11914|11912.5|608
1660875000000|2022-08-19 02:10:00|11924.2|11922.7|11922|11920.5|11925.7|11924.2|11921.9|11920.4|665
1660875300000|2022-08-19 02:15:00|11922.1|11920.6|11915.7|11914.8|11922.1|11920.6|11915.7|11914.5|487
1660875600000|2022-08-19 02:20:00|11916.1|11914.6|11918.2|11916.7|11920.6|11919.1|11915.8|11914.5|419
1660875900000|2022-08-19 02:25:00|11918.3|11916.8|11919.4|11917.9|11921|11919.5|11917.8|11916.4|408
1660876200000|2022-08-19 02:30:00|11919.6|11918.1|11918.7|11917.2|11920.3|11919.1|11915.8|11914.6|473
1660876500000|2022-08-19 02:35:00|11918.8|11917.3|11922.1|11920.6|11924.1|11922.9|11917.8|11916.3|685
1660876800000|2022-08-19 02:40:00|11922|11920.5|11922.2|11920.7|11924.7|11923.2|11920.7|11919.4|512
1660877100000|2022-08-19 02:45:00|11922.3|11920.8|11920.6|11919.1|11922.6|11921.1|11919.1|11917.6|407
1660877400000|2022-08-19 02:50:00|11920.5|11919|11924.5|11923|11926.8|11925.3|11920.5|11919|390
1660877700000|2022-08-19 02:55:00|11924.4|11922.9|11925|11923.5|11927.2|11925.8|11922|11920.5|455
1660878000000|2022-08-19 03:00:00|11924.9|11923.4|11924|11922.5|11925.8|11924.3|11923|11921.5|470
1660878300000|2022-08-19 03:05:00|11923.9|11922.4|11922|11920.5|11924.2|11923|11921.1|11919.6|371
1660878600000|2022-08-19 03:10:00|11921.9|11920.4|11922|11920.5|11922.7|11921.2|11919.6|11918.4|464
1660878900000|2022-08-19 03:15:00|11921.9|11920.4|11920.3|11918.8|11922.3|11921.1|11919.9|11918.6|443
1660879200000|2022-08-19 03:20:00|11920.2|11918.7|11921.9|11920.4|11923.1|11921.6|11920.1|11918.6|369
1660879500000|2022-08-19 03:25:00|11922|11920.5|11921.4|11919.9|11922|11920.5|11919.8|11918.5|433
1660879800000|2022-08-19 03:30:00|11921.3|11919.8|11914.7|11913.2|11921.3|11919.8|11914.1|11912.6|524
1660880100000|2022-08-19 03:35:00|11914.9|11913.4|11915.4|11914.5|11917|11915.9|11914.3|11912.8|363
1660880400000|2022-08-19 03:40:00|11915.3|11914.4|11915.3|11914.4|11915.9|11914.6|11913.6|11912.3|310
1660880700000|2022-08-19 03:45:00|11915.4|11914.5|11917.5|11916.6|11918|11916.6|11915.2|11913.7|350
1660881000000|2022-08-19 03:50:00|11917.6|11916.7|11919.6|11918.7|11920.2|11918.9|11916.8|11915.6|374
1660881300000|2022-08-19 03:55:00|11919.7|11918.8|11916.7|11915.2|11919.7|11918.8|11915.3|11914.1|451
1660881600000|2022-08-19 04:00:00|11917|11915.5|11912.9|11911.4|11917.3|11916.2|11912.8|11911.3|568
1660881900000|2022-08-19 04:05:00|11913|11911.5|11911.7|11910.2|11914.9|11913.6|11911.1|11910.1|331
1660882200000|2022-08-19 04:10:00|11911.8|11910.3|11903.4|11900.9|11912.6|11911.1|11902.3|11900.8|484
1660882500000|2022-08-19 04:15:00|11902.8|11901.3|11896.8|11895.3|11904.3|11902.3|11896.7|11895.2|461
1660882800000|2022-08-19 04:20:00|11896.7|11895.2|11896.2|11894.7|11897.6|11896.1|11894.8|11893.3|392
1660883100000|2022-08-19 04:25:00|11896.3|11894.8|11896.4|11894.9|11897.7|11896.2|11895.3|11893.7|375
1660883400000|2022-08-19 04:30:00|11896.5|11895|11899.1|11897.6|11899.3|11898|11896.4|11894.5|290
1660883700000|2022-08-19 04:35:00|11899|11897.5|11898.6|11897.1|11899.5|11898|11896.9|11895.4|309
1660884000000|2022-08-19 04:40:00|11898.5|11897|11902.7|11901.8|11903.5|11902.4|11898.3|11896.8|304
1660884300000|2022-08-19 04:45:00|11902.8|11901.9|11903.6|11902.7|11905.1|11903.7|11901.6|11900.4|227
1660884600000|2022-08-19 04:50:00|11903.5|11902.6|11902.2|11900.7|11904|11902.8|11901.4|11900.2|283
1660884900000|2022-08-19 04:55:00|11902.1|11900.6|11903|11901.5|11903.9|11902.7|11901.6|11900.3|352
1660885200000|2022-08-19 05:00:00|11902.8|11901.3|11904.2|11902.7|11906.4|11904.9|11902.5|11901.3|272
1660885500000|2022-08-19 05:05:00|11903.9|11902.4|11907|11905.5|11907.9|11906.4|11902.6|11901.1|262
1660885800000|2022-08-19 05:10:00|11906.9|11905.4|11906|11904.5|11907|11905.5|11902.5|11901.2|363
1660886100000|2022-08-19 05:15:00|11906.1|11904.6|11911|11909.5|11914|11912.7|11906|11904.5|467
1660886400000|2022-08-19 05:20:00|11911.1|11909.6|11908.5|11907|11911.9|11910.6|11907.8|11906.3|276
1660886700000|2022-08-19 05:25:00|11908.4|11906.9|11907.7|11906.8|11908.5|11907|11905.3|11904.1|430
1660887000000|2022-08-19 05:30:00|11907.6|11906.7|11907.6|11906.1|11908.5|11907.1|11905.3|11903.8|378
1660887300000|2022-08-19 05:35:00|11907.7|11906.2|11912.5|11911|11912.5|11911|11907.7|11906.2|304
1660887600000|2022-08-19 05:40:00|11912.2|11910.7|11913|11911.5|11913.9|11912.8|11910.2|11908.8|417
1660887900000|2022-08-19 05:45:00|11912.9|11911.4|11916.9|11915.4|11918.4|11916.9|11912.6|11911.1|485
1660888200000|2022-08-19 05:50:00|11917|11915.5|11916.8|11915.3|11920.1|11918.9|11915.7|11914.2|522
1660888500000|2022-08-19 05:55:00|11916.9|11915.4|11917.6|11914.4|11922|11919.9|11915.9|11909.4|687
1660888800000|2022-08-19 06:00:00|11918.7|11912.8|11912.3|11910.8|11928|11924.5|11910.6|11909.1|981
1660889100000|2022-08-19 06:05:00|11912.2|11910.7|11914.4|11913.5|11918.2|11917.2|11910.6|11909.2|600
1660889400000|2022-08-19 06:10:00|11914.7|11913.2|11905.6|11904.1|11916.2|11915.1|11903.7|11902.5|782
1660889700000|2022-08-19 06:15:00|11905.7|11904.2|11905.9|11904.4|11906.3|11905.1|11900|11898.9|646
1660890000000|2022-08-19 06:20:00|11906.1|11904.6|11911.7|11910.2|11914.1|11912.6|11903.5|11902|762
1660890300000|2022-08-19 06:25:00|11911.3|11910.4|11910.2|11908.7|11913.9|11912.4|11906.9|11905.7|681
1660890600000|2022-08-19 06:30:00|11909.7|11908.8|11917.3|11915.8|11918.5|11917.5|11909.2|11907.7|877
1660890900000|2022-08-19 06:35:00|11917.4|11915.9|11907.6|11906.1|11918.4|11916.9|11906.6|11905.1|706
1660891200000|2022-08-19 06:40:00|11907.7|11906.2|11915|11913.5|11915|11913.5|11900.7|11899.2|890
1660891500000|2022-08-19 06:45:00|11913.7|11912.8|11909.8|11908.3|11918.1|11916.8|11906.6|11905.1|778
1660891800000|2022-08-19 06:50:00|11909.7|11908.2|11907.8|11906.3|11916|11914.5|11906.8|11905.8|885
1660892100000|2022-08-19 06:55:00|11907.7|11906.2|11905.8|11904.3|11910.4|11908.9|11905.4|11904.2|728
1660892400000|2022-08-19 07:00:00|11905.7|11904.2|11910.3|11909.4|11911.3|11910.4|11901.6|11900.3|935
1660892700000|2022-08-19 07:05:00|11910.5|11909.6|11917.7|11916.2|11920|11919.1|11908.8|11907.9|857
1660893000000|2022-08-19 07:10:00|11917.4|11915.9|11915.1|11913.6|11920.6|11919.5|11914.5|11913.2|1071
1660893300000|2022-08-19 07:15:00|11914.9|11913.4|11921.2|11920.3|11924.9|11923.9|11914|11912.5|882
1660893600000|2022-08-19 07:20:00|11921.3|11920.4|11917|11915.5|11924.3|11922.8|11914.8|11913.6|1037
1660893900000|2022-08-19 07:25:00|11917.1|11915.6|11912.6|11911.7|11918.1|11916.8|11910.8|11909.6|788
1660894200000|2022-08-19 07:30:00|11912.8|11911.3|11919.6|11918.7|11920.3|11919.3|11909.6|11908.3|872
1660894500000|2022-08-19 07:35:00|11919.7|11918.8|11919.4|11917.9|11926.7|11925.2|11918.9|11917.4|822
1660894800000|2022-08-19 07:40:00|11919.5|11918|11920|11918.5|11921.4|11920.2|11918.6|11917.2|659
1660895100000|2022-08-19 07:45:00|11919.7|11918.8|11918.4|11917.5|11922.8|11921.7|11917.5|11916|694
1660895400000|2022-08-19 07:50:00|11918.6|11917.7|11912.7|11911.2|11919.2|11918|11912.6|11911.1|645
1660895700000|2022-08-19 07:55:00|11912.6|11911.1|11912.9|11911.4|11916.1|11914.7|11911|11909.9|754
1660896000000|2022-08-19 08:00:00|11912.8|11911.3|11900.6|11899.7|11912.8|11911.7|11900.6|11899.3|946
1660896300000|2022-08-19 08:05:00|11900.5|11899.6|11895.6|11894.1|11900.8|11899.7|11892.6|11891.1|817
1660896600000|2022-08-19 08:10:00|11895.7|11894.2|11887.3|11886.4|11896.4|11895.1|11886.7|11885.6|882
1660896900000|2022-08-19 08:15:00|11887.2|11886.3|11883.6|11882.1|11888.5|11887.3|11883.1|11881.9|738
1660897200000|2022-08-19 08:20:00|11883.5|11882|11884.5|11883.6|11885.9|11884.7|11880.7|11879.5|693
1660897500000|2022-08-19 08:25:00|11884.6|11883.7|11892.3|11891.4|11892.7|11891.5|11883.8|11882.5|773
1660897800000|2022-08-19 08:30:00|11892.2|11891.3|11891.7|11890.2|11893.3|11892.4|11885.6|11884.7|782
1660898100000|2022-08-19 08:35:00|11891.2|11890.3|11897.9|11896.4|11897.9|11896.7|11890.1|11888.6|804
1660898400000|2022-08-19 08:40:00|11897.7|11896.8|11894.1|11893.2|11898.5|11897.2|11893.3|11892.2|786
1660898700000|2022-08-19 08:45:00|11894.2|11893.3|11881.5|11880|11895.2|11894.3|11880.9|11879.5|710
1660899000000|2022-08-19 08:50:00|11881.6|11880.1|11885.5|11884.6|11887.7|11886.2|11880.3|11878.8|685
1660899300000|2022-08-19 08:55:00|11885.6|11884.7|11895.9|11895|11896.7|11895.2|11885.2|11884.1|785
1660899600000|2022-08-19 09:00:00|11895.7|11894.8|11897.2|11895.7|11897.2|11895.8|11890.5|11889.4|705
1660899900000|2022-08-19 09:05:00|11897|11895.5|11892.6|11891.7|11897.3|11895.9|11891|11889.9|786
1660900200000|2022-08-19 09:10:00|11892.8|11891.3|11887.6|11886.7|11894.1|11892.8|11885.7|11884.5|746
1660900500000|2022-08-19 09:15:00|11887.5|11886.6|11882.4|11881.5|11887.8|11886.8|11879.7|11878.8|765
1660900800000|2022-08-19 09:20:00|11882.3|11881.4|11873.9|11873|11882.4|11881.5|11873.5|11872.3|701
1660901100000|2022-08-19 09:25:00|11873.8|11872.9|11875.5|11874.6|11875.8|11874.9|11870.6|11869.4|570
1660901400000|2022-08-19 09:30:00|11875.6|11874.7|11870.3|11869.4|11876.6|11875.7|11870|11868.7|596
1660901700000|2022-08-19 09:35:00|11870.2|11869.3|11872|11871.1|11874.6|11873.3|11869.9|11868.9|644
1660902000000|2022-08-19 09:40:00|11871.9|11871|11873.4|11871.9|11875.8|11874.6|11870.9|11870|633
1660902300000|2022-08-19 09:45:00|11872.9|11872|11872.6|11871.7|11875.6|11874.5|11871.1|11869.9|637
1660902600000|2022-08-19 09:50:00|11872.5|11871.6|11880.5|11879|11881|11879.5|11870.9|11869.6|766
1660902900000|2022-08-19 09:55:00|11880.3|11878.8|11871.4|11869.9|11883.3|11882.4|11871.2|11869.7|676
1660903200000|2022-08-19 10:00:00|11871.5|11870|11861.9|11860.4|11871.9|11870.5|11861.6|11860.1|1100
1660903500000|2022-08-19 10:05:00|11861.8|11860.3|11853.9|11852.4|11862.4|11860.9|11852.5|11851|771
1660903800000|2022-08-19 10:10:00|11854|11852.5|11853.1|11852.2|11858.4|11856.9|11852.5|11851.5|819
1660904100000|2022-08-19 10:15:00|11853.2|11852.3|11858.4|11856.9|11858.6|11857.2|11850.9|11850|663
1660904400000|2022-08-19 10:20:00|11858.5|11857|11858|11856.5|11862.8|11861.6|11857.6|11856.4|788
1660904700000|2022-08-19 10:25:00|11857.7|11856.8|11851.3|11849.8|11859.6|11858.7|11850.3|11849.3|565
1660905000000|2022-08-19 10:30:00|11851.4|11849.9|11859.9|11859|11860.6|11859.1|11850.7|11849.8|575
1660905300000|2022-08-19 10:35:00|11859.8|11858.9|11855.4|11854.5|11860.9|11859.8|11855.3|11854.2|757
1660905600000|2022-08-19 10:40:00|11855.3|11854.4|11847.3|11845.8|11857|11855.5|11846.3|11844.8|902
1660905900000|2022-08-19 10:45:00|11847.4|11845.9|11851|11850.1|11854.2|11853.3|11846|11844.5|906
1660906200000|2022-08-19 10:50:00|11851.3|11849.8|11841.6|11840.7|11852.1|11851.2|11841.5|11840.4|719
1660906500000|2022-08-19 10:55:00|11841.5|11840.6|11841.8|11840.9|11846.4|11845.4|11841.1|11840|965
1660906800000|2022-08-19 11:00:00|11841.7|11840.8|11838.5|11837.6|11845.2|11844.3|11836.4|11835.5|837
1660907100000|2022-08-19 11:05:00|11838.6|11837.7|11837.7|11836.8|11838.8|11837.7|11832|11831.1|644
1660907400000|2022-08-19 11:10:00|11837.6|11836.7|11842.3|11841.4|11842.5|11841.4|11834.7|11833.4|740
1660907700000|2022-08-19 11:15:00|11842|11841.1|11840.7|11839.2|11846.8|11845.3|11840.4|11838.9|671
1660908000000|2022-08-19 11:20:00|11840.5|11839|11838.9|11837.4|11842.5|11840.8|11836.3|11834.9|834
1660908300000|2022-08-19 11:25:00|11838.8|11837.3|11837.2|11835.7|11840.1|11838.9|11835.5|11834|624
1660908600000|2022-08-19 11:30:00|11837.1|11835.6|11835.3|11833.8|11842.2|11840.7|11833.6|11832.3|903
1660908900000|2022-08-19 11:35:00|11835.4|11833.9|11821.7|11820.2|11836.4|11835.2|11820.7|11819.8|819
1660909200000|2022-08-19 11:40:00|11821.6|11820.1|11831.7|11830.2|11832|11831|11819.9|11818.7|836
1660909500000|2022-08-19 11:45:00|11831.8|11830.3|11821.4|11819.9|11835.3|11834|11818.6|11817.7|1035
1660909800000|2022-08-19 11:50:00|11821.2|11819.7|11822.2|11821.3|11825.2|11823.7|11815.9|11815|847
1660910100000|2022-08-19 11:55:00|11822.3|11821.4|11834.2|11832.7|11835.2|11834|11822.3|11821.4|892
1660910400000|2022-08-19 12:00:00|11834.4|11832.9|11847.6|11846.7|11848.1|11846.7|11833.9|11832.7|884
1660910700000|2022-08-19 12:05:00|11847.1|11846.2|11843.9|11843|11847.3|11846.2|11841.4|11840.2|893
1660911000000|2022-08-19 12:10:00|11843.8|11842.9|11837.3|11835.8|11845.6|11844.6|11832|11830.7|818
1660911300000|2022-08-19 12:15:00|11837.1|11835.6|11832.5|11831.6|11838.9|11837.6|11832.5|11831.6|847
1660911600000|2022-08-19 12:20:00|11832.7|11831.8|11828.6|11827.1|11833.8|11832.9|11826.1|11825.2|808
1660911900000|2022-08-19 12:25:00|11828.3|11827.4|11826.6|11825.1|11829.8|11828.9|11824.7|11823.6|690
1660912200000|2022-08-19 12:30:00|11826.5|11825|11830.7|11829.2|11837|11835.5|11826.4|11825|1077
1660912500000|2022-08-19 12:35:00|11830.6|11829.1|11836.6|11835.7|11837.2|11836|11828.8|11827.4|819
1660912800000|2022-08-19 12:40:00|11836.1|11835.2|11838.4|11837.5|11844.7|11843.8|11832.1|11831.2|897
1660913100000|2022-08-19 12:45:00|11838.3|11837.4|11839.9|11839|11843.2|11842.1|11835.6|11834.7|861
1660913400000|2022-08-19 12:50:00|11840.1|11838.6|11852.2|11850.7|11854.6|11853.6|11838.8|11837.9|950
1660913700000|2022-08-19 12:55:00|11852.3|11850.8|11848.3|11846.8|11855.5|11854.4|11846.9|11845.8|905
1660914000000|2022-08-19 13:00:00|11848.2|11846.7|11847.4|11845.9|11858.4|11856.9|11846.3|11845.1|1094
1660914300000|2022-08-19 13:05:00|11847.3|11845.8|11843|11842.1|11848|11846.7|11841.5|11840.2|871
1660914600000|2022-08-19 13:10:00|11843.7|11842.2|11837.8|11836.3|11843.9|11842.6|11836.9|11835.4|958
1660914900000|2022-08-19 13:15:00|11837.7|11836.2|11832.6|11831.7|11838.6|11837.4|11831.9|11830.8|874
1660915200000|2022-08-19 13:20:00|11832.3|11831.4|11831.4|11830.5|11833|11831.8|11827.9|11827|810
1660915500000|2022-08-19 13:25:00|11831.7|11830.8|11831.3|11829.8|11832.9|11831.8|11827.3|11825.8|1000
1660915800000|2022-08-19 13:30:00|11831.2|11829.7|11827.7|11826.2|11836|11834.5|11825|11823.5|1104
1660916100000|2022-08-19 13:35:00|11827.6|11826.1|11829.8|11828.3|11830.2|11829.2|11825.1|11824|996
1660916400000|2022-08-19 13:40:00|11829.7|11828.2|11832.1|11831.2|11832.8|11831.8|11823.4|11821.9|861
1660916700000|2022-08-19 13:45:00|11831.9|11831|11826.2|11824.7|11833.2|11832.3|11822.7|11821.5|955
1660917000000|2022-08-19 13:50:00|11826.1|11824.6|11826.7|11825.2|11827.2|11826|11822.1|11821|881
1660917300000|2022-08-19 13:55:00|11826.5|11825|11827.4|11826.5|11832.7|11831.8|11825.9|11824.8|945
1660917600000|2022-08-19 14:00:00|11827.3|11826.4|11822.3|11821.4|11828.2|11827|11821.1|11820.2|772
1660917900000|2022-08-19 14:05:00|11822.4|11821.5|11815.7|11814.8|11823.4|11822.5|11813.9|11813|908
1660918200000|2022-08-19 14:10:00|11815.8|11814.9|11819.9|11819|11824.3|11823.3|11815.6|11814.7|927
1660918500000|2022-08-19 14:15:00|11819.8|11818.9|11822.8|11821.9|11824.3|11823.1|11818.5|11817.4|710
1660918800000|2022-08-19 14:20:00|11822.7|11821.8|11823.9|11822.4|11832.1|11831.1|11822.4|11821|1089
1660919100000|2022-08-19 14:25:00|11823.6|11822.1|11816.3|11815.4|11824|11823.1|11813.1|11811.6|791
1660919400000|2022-08-19 14:30:00|11816.4|11815.5|11815.9|11814.4|11819.3|11818|11811.1|11810.2|895
1660919700000|2022-08-19 14:35:00|11815.8|11815|11806.5|11805.6|11817.5|11816.3|11806.4|11805.5|863
1660920000000|2022-08-19 14:40:00|11806.3|11805.4|11808.2|11807.3|11814.2|11813.3|11804.2|11803.3|764
1660920300000|2022-08-19 14:45:00|11808.3|11807.4|11810.4|11809.5|11816.2|11815|11804.3|11803.4|878
1660920600000|2022-08-19 14:50:00|11810.3|11809.4|11801.9|11800.4|11813.5|11812.4|11800.4|11799.3|985
1660920900000|2022-08-19 14:55:00|11802|11800.5|11804.2|11802.7|11806.1|11804.9|11797|11796.1|1141
1660921200000|2022-08-19 15:00:00|11804|11802.5|11805.9|11805|11809.8|11808.5|11802.8|11801.8|1024
1660921500000|2022-08-19 15:05:00|11806.4|11804.9|11798.9|11797.4|11809.9|11808.4|11798.8|11797.3|810
1660921800000|2022-08-19 15:10:00|11798.8|11797.3|11799.1|11797.6|11802.3|11801.1|11795.6|11794.7|735
1660922100000|2022-08-19 15:15:00|11799|11797.5|11795.8|11794.3|11800.1|11798.8|11793.9|11793|507
1660922400000|2022-08-19 15:20:00|11795.9|11794.4|11805.2|11803.7|11805.2|11804|11792.5|11791.6|717
1660922700000|2022-08-19 15:25:00|11805.3|11803.8|11812.7|11811.8|11817.1|11815.6|11803.2|11802.1|806
1660923000000|2022-08-19 15:30:00|11813.2|11811.7|11812.7|11811.8|11816.2|11814.9|11810.9|11809.5|756
1660923300000|2022-08-19 15:35:00|11812.8|11811.9|11814.9|11813.4|11817|11815.7|11811.9|11810.4|659
1660923600000|2022-08-19 15:40:00|11814.7|11813.2|11817.2|11816.3|11821.9|11820.7|11812.6|11811.3|771
1660923900000|2022-08-19 15:45:00|11817.3|11816.4|11816.5|11815.6|11819.1|11817.9|11814.8|11813.5|711
1660924200000|2022-08-19 15:50:00|11816.4|11815.5|11813.8|11812.9|11819.7|11818.8|11811.9|11810.7|795
1660924500000|2022-08-19 15:55:00|11813.9|11813|11807.8|11806.9|11815.9|11814.8|11807.8|11806.5|766
1660924800000|2022-08-19 16:00:00|11807.9|11807|11814.1|11813.2|11815.6|11814.5|11807.8|11806.9|709
1660925100000|2022-08-19 16:05:00|11814|11813.1|11812.3|11811.4|11815.6|11814.7|11810.5|11809.3|653
1660925400000|2022-08-19 16:10:00|11812.4|11811.5|11814.9|11814|11816.5|11815.6|11810.9|11809.8|706
1660925700000|2022-08-19 16:15:00|11815.5|11814.6|11819.3|11818.4|11824.1|11823|11813|11811.8|629
1660926000000|2022-08-19 16:20:00|11819|11818.1|11818.6|11817.7|11821.3|11820.2|11818.6|11817.3|646
1660926300000|2022-08-19 16:25:00|11818.7|11817.8|11820.3|11818.8|11823.6|11822.7|11817.2|11816.3|732
1660926600000|2022-08-19 16:30:00|11820.2|11818.7|11826.1|11824.6|11827.6|11826.1|11818.1|11816.9|742
1660926900000|2022-08-19 16:35:00|11826|11824.5|11825.2|11823.7|11827.9|11826.4|11823.6|11822.5|637
1660927200000|2022-08-19 16:40:00|11825.3|11823.8|11820.9|11820|11827.1|11825.7|11820.5|11819.3|763
1660927500000|2022-08-19 16:45:00|11821.2|11820.3|11822.7|11821.8|11827.7|11826.2|11821.2|11820|513
1660927800000|2022-08-19 16:50:00|11823|11821.5|11826|11824.5|11826.4|11825.2|11821.1|11820.2|533
1660928100000|2022-08-19 16:55:00|11825.9|11824.4|11825.9|11825|11827|11825.8|11823.2|11822.3|506
1660928400000|2022-08-19 17:00:00|11826|11825.1|11829.1|11828.2|11829.6|11828.4|11825.3|11824|459
1660928700000|2022-08-19 17:05:00|11828.9|11828|11831.7|11830.2|11832.1|11830.9|11827.6|11826.4|458
1660929000000|2022-08-19 17:10:00|11831.4|11830.5|11830.4|11828.9|11831.6|11830.7|11827.8|11826.7|506
1660929300000|2022-08-19 17:15:00|11830.3|11828.8|11831.1|11829.6|11832.5|11831.2|11828.7|11827.5|469
1660929600000|2022-08-19 17:20:00|11831.2|11829.7|11831.8|11830.9|11835|11834.1|11830.7|11829.6|486
1660929900000|2022-08-19 17:25:00|11831.7|11830.8|11828|11827.1|11833.1|11832|11827.8|11826.8|513
1660930200000|2022-08-19 17:30:00|11827.9|11827|11822.1|11821.2|11830.2|11829.1|11821.7|11820.4|400
1660930500000|2022-08-19 17:35:00|11822.3|11820.8|11821|11820.1|11823.2|11822.1|11819.4|11818.4|377
1660930800000|2022-08-19 17:40:00|11820.9|11820|11825.8|11824.9|11826.8|11825.7|11820.7|11819.4|412
1660931100000|2022-08-19 17:45:00|11825.5|11824.6|11829.9|11829|11831.9|11831|11824.8|11823.6|480
1660931400000|2022-08-19 17:50:00|11829.8|11828.9|11828.7|11827.8|11830.7|11829.8|11826.7|11825.6|450
1660931700000|2022-08-19 17:55:00|11828.9|11828|11827.9|11827|11830.3|11829.4|11827.4|11826.5|516
1660932000000|2022-08-19 18:00:00|11827.5|11826.6|11824.6|11823.7|11827.5|11826.6|11823.7|11822.8|624
1660932300000|2022-08-19 18:05:00|11824.8|11823.9|11823|11821.5|11825.8|11824.9|11822.5|11821.3|452
1660932600000|2022-08-19 18:10:00|11822.9|11821.4|11816.7|11815.8|11825.3|11824.1|11816.7|11815.8|491
1660932900000|2022-08-19 18:15:00|11816.8|11815.9|11818.6|11817.7|11819.5|11818.3|11815.2|11814.3|356
1660933200000|2022-08-19 18:20:00|11818.5|11817.1|11825|11823.5|11825.2|11823.9|11817.8|11816.8|405
1660933500000|2022-08-19 18:25:00|11825.1|11823.6|11823.8|11822.9|11826.5|11825.6|11821.9|11820.8|498
1660933800000|2022-08-19 18:30:00|11823.6|11822.7|11827.3|11826.4|11828.9|11827.6|11823.6|11822.5|319
1660934100000|2022-08-19 18:35:00|11827.2|11826.3|11819.5|11818.6|11827.3|11826.4|11819.5|11818.2|307
1660934400000|2022-08-19 18:40:00|11819.6|11818.7|11822.5|11821|11823|11821.5|11818.5|11817.2|349
1660934700000|2022-08-19 18:45:00|11822.4|11820.9|11817.4|11816.5|11822.9|11821.7|11817.4|11816.3|388
1660935000000|2022-08-19 18:50:00|11816.9|11816|11814.8|11813.9|11817.7|11816.4|11813.5|11812.4|525
1660935300000|2022-08-19 18:55:00|11814.7|11813.8|11812|11810.5|11818.7|11817.6|11811.6|11810.3|591
1660935600000|2022-08-19 19:00:00|11811.8|11810.9|11814.7|11813.8|11816.2|11815.1|11811.8|11810.9|604
1660935900000|2022-08-19 19:05:00|11814.9|11814|11814.7|11813.8|11817.8|11816.9|11814.7|11813.3|467
1660936200000|2022-08-19 19:10:00|11814.8|11813.9|11817.9|11817|11818.9|11818|11814.7|11813.7|350
1660936500000|2022-08-19 19:15:00|11817.8|11816.9|11818.9|11817.4|11820.1|11818.9|11816.5|11815.2|403
1660936800000|2022-08-19 19:20:00|11818.8|11817.3|11818|11817.1|11819.1|11818.1|11817.5|11816.2|348
1660937100000|2022-08-19 19:25:00|11818.1|11817.2|11818.3|11816.8|11819|11817.5|11816.1|11814.6|366
1660937400000|2022-08-19 19:30:00|11818.1|11817.2|11817.5|11816|11822.1|11820.8|11817.5|11816|375
1660937700000|2022-08-19 19:35:00|11817.4|11815.9|11818.2|11816.7|11818.9|11817.4|11816.2|11814.7|475
1660938000000|2022-08-19 19:40:00|11818.5|11817|11823.2|11821.7|11824.4|11822.9|11818.5|11817|481
1660938300000|2022-08-19 19:45:00|11823.1|11821.6|11824.3|11822.8|11825.2|11823.7|11821.4|11820|401
1660938600000|2022-08-19 19:50:00|11824.5|11823|11828.6|11827.1|11828.7|11827.4|11822.8|11821.3|570
1660938900000|2022-08-19 19:55:00|11828.3|11826.8|11831.2|11829.7|11833.3|11831.8|11828|11826.5|610
1660939200000|2022-08-19 20:00:00|11831.4|11829.9|11831.1|11829.6|11833.7|11832.2|11830|11828.3|380
1660939500000|2022-08-19 20:05:00|11831|11829.5|11830.2|11828.7|11831.3|11829.8|11829.2|11827.7|255
1660939800000|2022-08-19 20:10:00|11830.1|11828.6|11828.3|11826.8|11830.3|11828.8|11828|11826.2|180
1660940100000|2022-08-19 20:15:00|11828.4|11826.9|11830.3|11828.8|11831.3|11829.6|11828|11826.7|181
1660940400000|2022-08-19 20:20:00|11830.4|11828.9|11830.4|11828.9|11832.8|11831.6|11828.5|11826.9|240
1660940700000|2022-08-19 20:25:00|11830.3|11828.8|11831.2|11829.7|11831.2|11829.7|11827.9|11826.4|257
1660941000000|2022-08-19 20:30:00|11831.1|11829.6|11830.3|11828.8|11832.2|11830.7|11830|11828.5|227
1660941300000|2022-08-19 20:35:00|11830.4|11828.9|11826.3|11824.8|11830.4|11828.9|11825|11823.5|220
1660941600000|2022-08-19 20:40:00|11826.4|11824.9|11825.9|11824.4|11827.4|11825.9|11825.4|11823.9|307
1660941900000|2022-08-19 20:45:00|11825.8|11824.3|11825.9|11824.4|11826|11824.5|11825.7|11824.2|38
1660942200000|2022-08-19 20:50:00|11826|11824.5|11826.7|11825.2|11827.8|11826.3|11825|11823.5|245
1660942500000|2022-08-19 20:55:00|11826.5|11825|11831.4|11829.9|11840.8|11831.2|11824.9|11819.5|479
1661112000000|2022-08-21 20:00:00|11835.3|11814.3|11834.5|11813.5|11835.3|11814.3|11834.5|11813.5|2
1661112300000|2022-08-21 20:05:00|11835.3|11814.3|11834.5|11813.5|11835.3|11814.3|11834.5|11813.5|2
1661112600000|2022-08-21 20:10:00|11834.8|11813.8|11834.5|11813.5|11834.8|11813.8|11834.5|11813.5|2
1661112900000|2022-08-21 20:15:00|11842.7|11821.7|11835.3|11814.3|11842.7|11821.7|11834.5|11813.5|5
1661113200000|2022-08-21 20:20:00|11834.5|11813.5|11834.5|11813.5|11834.5|11813.5|11834.5|11813.5|1
1661114400000|2022-08-21 20:40:00|11834.8|11813.8|11834.8|11813.8|11834.8|11813.8|11834.8|11813.8|1
1661114700000|2022-08-21 20:45:00|11835.3|11814.3|11834.5|11813.5|11835.3|11814.3|11834.5|11813.5|2
1661115000000|2022-08-21 20:50:00|11842.7|11821.7|11834.5|11813.5|11842.7|11821.7|11834.5|11813.5|2
1661115300000|2022-08-21 20:55:00|11842.7|11821.7|11834.5|11813.5|11842.7|11821.7|11834.5|11813.5|6
1661115600000|2022-08-21 21:00:00|11843.2|11822.2|11851.4|11840.4|11856.4|11840.4|11836.3|11815.3|10
1661115900000|2022-08-21 21:05:00|11837|11826|11830|11819|11843.6|11832.6|11828.5|11818.2|57
1661116200000|2022-08-21 21:10:00|11828|11820|11836.8|11825.8|11843.2|11832.2|11825.5|11817.6|41
1661116500000|2022-08-21 21:15:00|11832.1|11821.1|11841.2|11830.2|11841.9|11830.9|11831.1|11820.1|163
1661116800000|2022-08-21 21:20:00|11840|11829|11841.5|11830.5|11843.8|11832.8|11838.8|11827.8|194
1661117100000|2022-08-21 21:25:00|11840.9|11829.9|11839.9|11828.9|11842.7|11831.7|11837.6|11826.6|167
1661117400000|2022-08-21 21:30:00|11839.8|11828.8|11837.4|11826.4|11841.7|11830.7|11833.9|11822.9|189
1661117700000|2022-08-21 21:35:00|11836.6|11825.6|11834.2|11823.2|11843|11832|11833.7|11822.7|113
1661118000000|2022-08-21 21:40:00|11833.9|11822.9|11839.2|11828.2|11842.8|11831.8|11833.8|11822.8|87
1661118300000|2022-08-21 21:45:00|11836.9|11825.9|11834|11823|11841.1|11830.1|11833.8|11822.8|70
1661118600000|2022-08-21 21:50:00|11834.1|11823.1|11834.2|11823.2|11841.9|11830.9|11833.4|11822.6|103
1661118900000|2022-08-21 21:55:00|11842|11831|11835.9|11824.9|11842|11831|11832.9|11822.6|112
1661119200000|2022-08-21 22:00:00|11836.6|11825.6|11824.3|11820.3|11840|11829|11824.2|11819.5|775
1661119500000|2022-08-21 22:05:00|11824.4|11820.1|11823.5|11817.9|11826|11821.2|11818.9|11813.9|330
1661119800000|2022-08-21 22:10:00|11823.3|11818|11829.2|11823.1|11831.9|11825.4|11823.1|11817.4|512
1661120100000|2022-08-21 22:15:00|11829.1|11823.2|11830.2|11826.7|11831.5|11827.3|11826.7|11821.9|973
1661120400000|2022-08-21 22:20:00|11830.1|11826.8|11829.5|11826.6|11832.2|11829.2|11825.9|11822.8|677
1661120700000|2022-08-21 22:25:00|11829.4|11826.5|11827.9|11824.7|11829.5|11826.8|11825.8|11822.9|618
1661121000000|2022-08-21 22:30:00|11828|11824.8|11830.4|11827.6|11830.9|11828.1|11825.2|11822.6|718
1661121300000|2022-08-21 22:35:00|11830.3|11827|11825.6|11823|11830.4|11827.2|11824|11821.8|870
1661121600000|2022-08-21 22:40:00|11825.3|11823.1|11827.3|11825|11828.8|11826.3|11823.5|11821.1|719
1661121900000|2022-08-21 22:45:00|11827.4|11824.9|11827.2|11824.7|11829.3|11826.8|11823.2|11820.4|835
1661122200000|2022-08-21 22:50:00|11827.1|11824.8|11823.5|11820.9|11827.5|11824.9|11822.7|11820.6|843
1661122500000|2022-08-21 22:55:00|11823.3|11821.3|11823.4|11821|11825.4|11823.2|11821.5|11818.9|757
1661122800000|2022-08-21 23:00:00|11823.6|11821.1|11823.4|11821.9|11824.4|11822.4|11820.9|11818.9|459
1661123100000|2022-08-21 23:05:00|11823.3|11821.8|11822.8|11821.3|11826.1|11824.6|11822.3|11820.5|411
1661123400000|2022-08-21 23:10:00|11822.9|11821.4|11820.2|11818.7|11823.3|11821.8|11819|11817.5|492
1661123700000|2022-08-21 23:15:00|11820.3|11818.8|11818.2|11816.7|11821.3|11819.8|11817.9|11816.4|440
1661124000000|2022-08-21 23:20:00|11818.3|11816.8|11816.6|11815.1|11820.5|11819|11816.4|11814.9|398
1661124300000|2022-08-21 23:25:00|11816.8|11815.3|11815.5|11814|11818.7|11817.2|11814.6|11813.1|279
1661124600000|2022-08-21 23:30:00|11815.4|11813.9|11817.1|11815.6|11818.5|11817|11815.2|11813.7|337
1661124900000|2022-08-21 23:35:00|11816.5|11815|11818.4|11816.9|11818.5|11817|11816.1|11814.6|287
1661125200000|2022-08-21 23:40:00|11818.5|11817|11817.7|11816.2|11822.1|11820.7|11817.5|11816|335
1661125500000|2022-08-21 23:45:00|11817.8|11816.3|11817|11815.5|11817.8|11816.3|11815.8|11814.3|335
1661125800000|2022-08-21 23:50:00|11816.9|11815.4|11813.9|11812.4|11816.9|11815.4|11812.9|11811.4|284
1661126100000|2022-08-21 23:55:00|11813.8|11812.3|11819.7|11818.2|11821.4|11819.9|11812|11810.5|468
1661126400000|2022-08-22 00:00:00|11819.8|11818.3|11817.9|11816.4|11820.6|11819.5|11814.7|11813.2|663
1661126700000|2022-08-22 00:05:00|11817.6|11816.1|11815|11814.1|11818.5|11817|11814.5|11813|445
1661127000000|2022-08-22 00:10:00|11815.1|11814.2|11816.2|11815.3|11818.2|11817|11815|11814.1|402
1661127300000|2022-08-22 00:15:00|11816.6|11815.7|11818.5|11817|11821.4|11819.9|11816.2|11815.3|448
1661127600000|2022-08-22 00:20:00|11818.4|11816.9|11814.6|11813.7|11819.4|11818.2|11814|11812.8|393
1661127900000|2022-08-22 00:25:00|11814.5|11813.6|11810.4|11808.9|11815|11813.9|11809.4|11808.3|533
1661128200000|2022-08-22 00:30:00|11810.5|11809|11814.2|11812.7|11815.3|11814.2|11809.4|11807.9|439
1661128500000|2022-08-22 00:35:00|11814.3|11812.8|11816|11814.5|11818.2|11817|11814|11812.8|517
1661128800000|2022-08-22 00:40:00|11816.1|11814.6|11815|11814.1|11819.6|11818.5|11814.9|11813.7|414
1661129100000|2022-08-22 00:45:00|11815.1|11814.2|11814.2|11812.7|11817.5|11816.3|11814|11812.7|365
1661129400000|2022-08-22 00:50:00|11814.3|11812.8|11815.4|11813.9|11816.9|11815.4|11812.5|11811|596
1661129700000|2022-08-22 00:55:00|11814.8|11813.3|11808.3|11806.8|11815.9|11814.8|11806.1|11804.7|643
1661130000000|2022-08-22 01:00:00|11808.1|11806.6|11814.9|11813.4|11815.5|11814.1|11806.9|11805.9|644
1661130300000|2022-08-22 01:05:00|11814.8|11813.3|11811.5|11810.6|11816.8|11815.3|11811.3|11809.8|569
1661130600000|2022-08-22 01:10:00|11811.4|11810.5|11810.2|11808.7|11815.8|11814.3|11809.6|11808.1|720
1661130900000|2022-08-22 01:15:00|11810.3|11808.8|11808.4|11806.9|11814.6|11813.4|11806.7|11805.7|830
1661131200000|2022-08-22 01:20:00|11808.3|11806.8|11811.7|11810.2|11814.2|11812.7|11807.9|11806.8|689
1661131500000|2022-08-22 01:25:00|11811.8|11810.3|11819.2|11817.7|11819.8|11818.3|11810.5|11809.5|522
1661131800000|2022-08-22 01:30:00|11819|11817.5|11817.6|11816.1|11820.1|11818.6|11816|11814.6|634
1661132100000|2022-08-22 01:35:00|11817.5|11816|11817.3|11815.8|11819.1|11817.9|11814.6|11813.7|565
1661132400000|2022-08-22 01:40:00|11817.4|11815.9|11816|11815.1|11818.4|11816.9|11814.7|11813.3|595
1661132700000|2022-08-22 01:45:00|11816.1|11815.2|11818.4|11817.5|11821.1|11819.7|11816.1|11815|423
1661133000000|2022-08-22 01:50:00|11818.5|11817.6|11818.8|11817.3|11820.6|11819.1|11817.7|11816.5|491
1661133300000|2022-08-22 01:55:00|11818.6|11817.1|11818.2|11816.7|11820.7|11819.8|11816.8|11815.8|470
1661133600000|2022-08-22 02:00:00|11818.4|11816.9|11822.2|11821.3|11822.5|11821.4|11817.8|11816.7|399
1661133900000|2022-08-22 02:05:00|11822.1|11821.2|11817|11816.1|11822.3|11821.3|11815.9|11814.8|387
1661134200000|2022-08-22 02:10:00|11816.9|11816|11822|11820.5|11822.1|11820.6|11816.9|11815.8|349
1661134500000|2022-08-22 02:15:00|11821.9|11820.4|11827|11825.5|11827|11825.5|11821.4|11820.1|554
1661134800000|2022-08-22 02:20:00|11826.8|11825.3|11829.9|11828.4|11830.6|11829.1|11826|11824.5|481
1661135100000|2022-08-22 02:25:00|11830|11828.5|11826.1|11824.6|11830.4|11829|11826.1|11824.6|405
1661135400000|2022-08-22 02:30:00|11826.2|11824.7|11822.1|11820.6|11826.3|11824.8|11821|11819.5|464
1661135700000|2022-08-22 02:35:00|11822|11820.5|11823.5|11822.6|11823.7|11822.6|11820.4|11818.9|441
1661136000000|2022-08-22 02:40:00|11823.7|11822.2|11818.3|11816.8|11823.7|11822.2|11817.5|11816|413
1661136300000|2022-08-22 02:45:00|11818.2|11816.7|11818.8|11817.3|11819.5|11818.3|11817.1|11815.9|352
1661136600000|2022-08-22 02:50:00|11819|11817.5|11824.4|11822.9|11824.5|11823.2|11819|11817.5|476
1661136900000|2022-08-22 02:55:00|11824.5|11823|11831|11829.5|11831.2|11830|11824.2|11823|562
1661137200000|2022-08-22 03:00:00|11831.1|11829.6|11829|11828.1|11831.2|11829.9|11826.5|11825.4|560
1661137500000|2022-08-22 03:05:00|11828.9|11828|11832.4|11831.5|11832.9|11831.6|11828.8|11827.8|640
1661137800000|2022-08-22 03:10:00|11832.5|11831.6|11834.4|11833.5|11836|11835.1|11831.2|11830.2|497
1661138100000|2022-08-22 03:15:00|11834.3|11833.4|11837.5|11836|11837.5|11836.3|11833.8|11832.9|277
1661138400000|2022-08-22 03:20:00|11837.4|11835.9|11834.9|11834|11837.4|11836.3|11833.8|11832.9|281
1661138700000|2022-08-22 03:25:00|11834.8|11833.9|11833.4|11831.9|11835|11834.1|11831.6|11830.6|404
1661139000000|2022-08-22 03:30:00|11833.1|11832.2|11832|11831.1|11834.9|11834|11830.1|11828.9|332
1661139300000|2022-08-22 03:35:00|11832.3|11831.4|11831.4|11829.9|11833.5|11832.3|11829.7|11828.2|254
1661139600000|2022-08-22 03:40:00|11831.5|11830|11829.9|11829|11831.6|11830.3|11829.5|11828.3|341
1661139900000|2022-08-22 03:45:00|11830.2|11828.7|11827.1|11826.2|11831.2|11829.9|11826.9|11825.9|337
1661140200000|2022-08-22 03:50:00|11827.3|11826.4|11828.9|11828|11830.4|11829.2|11827.2|11826.3|261
1661140500000|2022-08-22 03:55:00|11829|11828.1|11831.1|11829.6|11832|11830.7|11828.3|11827.3|238
1661140800000|2022-08-22 04:00:00|11831|11829.5|11828.2|11826.7|11831.1|11830|11827.9|11826.7|221
1661141100000|2022-08-22 04:05:00|11828.1|11826.6|11824.9|11823.4|11829.4|11828.2|11824.5|11823|271
1661141400000|2022-08-22 04:10:00|11825.2|11823.7|11825|11824.1|11827.5|11826.3|11824.9|11823.7|306
1661141700000|2022-08-22 04:15:00|11824.9|11824|11829.1|11828.2|11829.3|11828.3|11824.8|11823.6|370
1661142000000|2022-08-22 04:20:00|11829|11828.1|11832.4|11830.9|11832.5|11831.2|11828.9|11827.6|326
1661142300000|2022-08-22 04:25:00|11832|11831.1|11833.3|11831.8|11834.9|11833.7|11830.9|11829.7|246
1661142600000|2022-08-22 04:30:00|11833.4|11831.9|11830.4|11828.9|11833.4|11831.9|11830.2|11828.9|251
1661142900000|2022-08-22 04:35:00|11830.3|11828.8|11830.2|11828.7|11831.5|11830.6|11828.5|11827.4|242
1661143200000|2022-08-22 04:40:00|11830.1|11828.6|11831.8|11830.9|11833.5|11832.3|11829.1|11827.7|260
1661143500000|2022-08-22 04:45:00|11831.7|11830.8|11830.6|11829.7|11832.5|11831.4|11829.8|11828.6|246
1661143800000|2022-08-22 04:50:00|11830.9|11829.4|11825.6|11824.7|11831.5|11830.3|11825.5|11824.6|313
1661144100000|2022-08-22 04:55:00|11825.7|11824.8|11831.1|11830.2|11831.2|11830.3|11825|11824.1|235
1661144400000|2022-08-22 05:00:00|11831|11830.1|11831|11829.5|11832.3|11831.2|11829.9|11828.7|352
1661144700000|2022-08-22 05:05:00|11830.8|11829.3|11826.9|11825.4|11830.8|11829.4|11826.8|11825.3|330
1661145000000|2022-08-22 05:10:00|11827|11825.5|11828.2|11826.7|11830.6|11829.4|11826.9|11825.4|426
1661145300000|2022-08-22 05:15:00|11828.4|11826.9|11832.8|11831.3|11833|11831.8|11828.2|11826.7|308
1661145600000|2022-08-22 05:20:00|11832.5|11831.6|11831.1|11830.2|11835.8|11834.9|11831.1|11829.9|290
1661145900000|2022-08-22 05:25:00|11831|11830.1|11832.3|11830.8|11832.4|11831.3|11829.9|11828.7|314
1661146200000|2022-08-22 05:30:00|11832.2|11830.7|11833.2|11831.7|11835.9|11834.8|11831.4|11830.4|424
1661146500000|2022-08-22 05:35:00|11833|11831.5|11833.7|11832.8|11834.5|11833.5|11832.2|11830.8|359
1661146800000|2022-08-22 05:40:00|11833.6|11832.7|11835|11834.1|11836.2|11834.8|11832.9|11832|317
1661147100000|2022-08-22 05:45:00|11834.9|11834|11835.2|11833.7|11837.2|11836|11834.3|11833.1|303
1661147400000|2022-08-22 05:50:00|11835.4|11833.9|11833.2|11832.3|11835.4|11834.3|11830.1|11828.9|386
1661147700000|2022-08-22 05:55:00|11833.1|11832.2|11826.1|11825.2|11833.4|11832.4|11826|11825|401
1661148000000|2022-08-22 06:00:00|11826.3|11825.4|11820|11818.5|11827.6|11826.7|11818.1|11816.6|862
1661148300000|2022-08-22 06:05:00|11819.9|11818.4|11818.4|11816.9|11822|11820.5|11818|11816.9|767
1661148600000|2022-08-22 06:10:00|11818.2|11817.3|11822.3|11821.4|11823.5|11822|11816.3|11815.2|909
1661148900000|2022-08-22 06:15:00|11822.6|11821.1|11824.9|11824|11826.7|11825.7|11820.7|11819.6|704
1661149200000|2022-08-22 06:20:00|11824.8|11823.9|11824.3|11822.8|11828.7|11827.5|11822|11820.8|580
1661149500000|2022-08-22 06:25:00|11824.1|11822.6|11823.7|11822.8|11826.3|11825.2|11823.4|11822.1|493
1661149800000|2022-08-22 06:30:00|11823.6|11822.7|11819.8|11818.9|11824|11822.9|11818.8|11817.6|657
1661150100000|2022-08-22 06:35:00|11819.6|11818.1|11817.4|11815.9|11823.2|11822.3|11815.2|11814|850
1661150400000|2022-08-22 06:40:00|11817.5|11816|11822.4|11821.5|11825.7|11824.5|11817.5|11816|693
1661150700000|2022-08-22 06:45:00|11822.3|11821.4|11821.4|11820.5|11828.2|11827.3|11819.9|11818.7|842
1661151000000|2022-08-22 06:50:00|11821.2|11820.3|11822.3|11821.4|11825.3|11824.2|11820.4|11819.5|709
1661151300000|2022-08-22 06:55:00|11822.1|11821.2|11812.8|11811.9|11823.5|11822.4|11812.4|11811.3|775
1661151600000|2022-08-22 07:00:00|11812.9|11812|11803.2|11801.7|11818.4|11817.2|11802.7|11801.6|1090
1661151900000|2022-08-22 07:05:00|11803.3|11801.8|11811.4|11809.9|11816.5|11815|11803.3|11801.8|978
1661152200000|2022-08-22 07:10:00|11812.1|11810.6|11815.3|11813.8|11817.6|11816.7|11806.8|11805.3|1051
1661152500000|2022-08-22 07:15:00|11815.1|11814.2|11808.3|11806.8|11816.1|11814.6|11807|11805.5|890
1661152800000|2022-08-22 07:20:00|11808.4|11806.9|11811.3|11810.4|11814.3|11812.9|11804.6|11803.4|738
1661153100000|2022-08-22 07:25:00|11811.4|11810.5|11807.9|11807|11813.2|11812|11806.6|11805.6|823
1661153400000|2022-08-22 07:30:00|11808.3|11807.4|11805.9|11805|11811.8|11810.9|11802.5|11801.4|871
1661153700000|2022-08-22 07:35:00|11805.8|11804.9|11805.8|11804.9|11807.3|11806.4|11803.1|11802.2|715
1661154000000|2022-08-22 07:40:00|11805.7|11804.8|11804.1|11803.2|11808.2|11807.3|11804.1|11803.2|668
1661154300000|2022-08-22 07:45:00|11804|11803.1|11798.8|11797.9|11805.2|11804.3|11797.4|11796.2|757
1661154600000|2022-08-22 07:50:00|11798.9|11798|11788.7|11787.8|11799.6|11798.1|11788.2|11787.2|858
1661154900000|2022-08-22 07:55:00|11789.3|11787.7|11794.8|11793.9|11799.4|11798.5|11788.8|11787.5|992
1661155200000|2022-08-22 08:00:00|11795|11794.1|11795.8|11794.9|11798.2|11797.1|11786.9|11785.8|1055
1661155500000|2022-08-22 08:05:00|11795.5|11794.6|11788.9|11788|11800.3|11799.4|11788.7|11787.8|869
1661155800000|2022-08-22 08:10:00|11788.7|11787.8|11794.2|11793.3|11798.6|11797.4|11786.4|11785.3|942
1661156100000|2022-08-22 08:15:00|11794.3|11793.4|11785.2|11784.3|11794.6|11793.6|11782.7|11781.5|879
1661156400000|2022-08-22 08:20:00|11785.3|11784.4|11790.6|11789.7|11795.9|11794.5|11784.9|11784|825
1661156700000|2022-08-22 08:25:00|11790.5|11789.6|11795.9|11795|11796.3|11795.2|11785.3|11784.1|943
1661157000000|2022-08-22 08:30:00|11795.6|11794.7|11795.2|11793.7|11802.4|11801.4|11794.8|11793.6|1070
1661157300000|2022-08-22 08:35:00|11795.1|11793.6|11799.9|11799|11800.2|11799.1|11794.6|11793.5|849
1661157600000|2022-08-22 08:40:00|11799.8|11798.9|11801.1|11800.2|11802.3|11801.4|11791.5|11790.2|987
1661157900000|2022-08-22 08:45:00|11801|11800.1|11799.9|11799|11807.2|11806|11798.6|11797.4|948
1661158200000|2022-08-22 08:50:00|11799.8|11798.9|11813|11812.1|11813.1|11812.2|11797.7|11796.5|775
1661158500000|2022-08-22 08:55:00|11812.9|11812|11813.1|11812.2|11820.2|11819.2|11810.2|11808.8|1160
1661158800000|2022-08-22 09:00:00|11813|11812.1|11813.6|11812.7|11817.8|11816.3|11809.2|11808|833
1661159100000|2022-08-22 09:05:00|11813|11812.1|11811|11810.1|11815.7|11814.8|11808.9|11807.8|816
1661159400000|2022-08-22 09:10:00|11810.9|11810|11811.9|11811|11814.8|11813.6|11809.3|11808.4|739
1661159700000|2022-08-22 09:15:00|11811.8|11810.9|11816.3|11815.4|11819.9|11818.7|11811.2|11810.3|668
1661160000000|2022-08-22 09:20:00|11816.4|11815.5|11814.9|11814|11817.7|11816.5|11813.4|11812|770
1661160300000|2022-08-22 09:25:00|11814.8|11813.9|11810|11809.1|11815.4|11814.1|11809.7|11808.7|672
1661160600000|2022-08-22 09:30:00|11810.1|11809.2|11804.3|11802.8|11812.3|11811.4|11803.8|11802.6|833
1661160900000|2022-08-22 09:35:00|11804.2|11802.7|11800.7|11799.8|11804.3|11803.1|11795.7|11794.6|770
1661161200000|2022-08-22 09:40:00|11800.8|11799.9|11804.7|11803.8|11806.5|11805.6|11800.1|11799.2|688
1661161500000|2022-08-22 09:45:00|11804.8|11803.9|11805.1|11804.2|11806.2|11805.2|11801.8|11800.8|560
1661161800000|2022-08-22 09:50:00|11804.9|11804|11812|11811.1|11812.3|11811.1|11803.9|11803|665
1661162100000|2022-08-22 09:55:00|11812.1|11811.2|11815.8|11814.3|11817.4|11816.5|11811.7|11810.6|616
1661162400000|2022-08-22 10:00:00|11815.6|11814.7|11802.7|11801.8|11815.6|11814.7|11802.7|11801.7|750
1661162700000|2022-08-22 10:05:00|11802.9|11802|11807.2|11805.7|11808.1|11807.2|11802.9|11801.6|614
1661163000000|2022-08-22 10:10:00|11807.1|11805.6|11812.3|11810.8|11820.8|11819.2|11807|11805.5|1054
1661163300000|2022-08-22 10:15:00|11812.2|11810.7|11810.7|11809.8|11816.8|11815.4|11809.8|11808.9|815
1661163600000|2022-08-22 10:20:00|11810.8|11809.9|11807.8|11806.9|11811.4|11810.2|11806.3|11805.1|771
1661163900000|2022-08-22 10:25:00|11807.9|11807|11810.7|11809.8|11812.3|11811|11805.5|11804.4|727
1661164200000|2022-08-22 10:30:00|11810.8|11809.9|11804.8|11803.9|11811.5|11810|11802.1|11801.2|615
1661164500000|2022-08-22 10:35:00|11804.7|11803.8|11806.5|11805.6|11810.1|11809.2|11804.2|11803.3|655
1661164800000|2022-08-22 10:40:00|11806.7|11805.8|11802.2|11801.3|11810.5|11809|11801.1|11799.9|672
1661165100000|2022-08-22 10:45:00|11802.5|11801.6|11805.9|11805|11806.8|11805.9|11800.3|11798.9|556
1661165400000|2022-08-22 10:50:00|11806.3|11805.4|11804.6|11803.7|11807.5|11806.3|11802.9|11802|568
1661165700000|2022-08-22 10:55:00|11804.7|11803.8|11804.8|11803.3|11810.7|11809.4|11804|11802.9|745
1661166000000|2022-08-22 11:00:00|11804.9|11803.4|11802.2|11801.3|11810.3|11809.1|11798.9|11798|856
1661166300000|2022-08-22 11:05:00|11802.5|11801|11802.8|11801.3|11806.1|11805.2|11797.1|11796.2|730
1661166600000|2022-08-22 11:10:00|11802.7|11801.2|11801.5|11800|11803.7|11802.6|11799.6|11798.5|544
1661166900000|2022-08-22 11:15:00|11801.3|11799.8|11795.1|11793.6|11802.3|11801.1|11794.8|11793.5|589
1661167200000|2022-08-22 11:20:00|11795.2|11793.7|11796.8|11795.9|11799.9|11798.7|11794.7|11793.4|540
1661167500000|2022-08-22 11:25:00|11796.6|11795.7|11796.5|11795.6|11798.5|11797.2|11794.8|11793.8|664
1661167800000|2022-08-22 11:30:00|11796.7|11795.8|11792.8|11791.9|11799.6|11798.5|11792.7|11791.7|728
1661168100000|2022-08-22 11:35:00|11792.7|11791.8|11792.3|11791.4|11794.5|11793.6|11791.7|11790.7|719
1661168400000|2022-08-22 11:40:00|11792.6|11791.7|11801.2|11800.3|11801.6|11800.5|11789.8|11788.9|677
1661168700000|2022-08-22 11:45:00|11801.1|11800.2|11797.9|11797|11804.3|11803.4|11796.9|11795.6|664
1661169000000|2022-08-22 11:50:00|11797.8|11796.9|11801.5|11800.6|11801.6|11800.7|11796.9|11796|817
1661169300000|2022-08-22 11:55:00|11801.6|11800.7|11805.5|11804.6|11811.8|11810.9|11800.2|11799.3|819
1661169600000|2022-08-22 12:00:00|11805.3|11804.4|11803.6|11802.7|11807.6|11806.5|11802.1|11801.2|745
1661169900000|2022-08-22 12:05:00|11803.7|11802.8|11808|11807.1|11810.2|11809|11800.8|11799.7|907
1661170200000|2022-08-22 12:10:00|11807.8|11806.9|11813.8|11812.9|11815.1|11813.8|11807.7|11806.5|740
1661170500000|2022-08-22 12:15:00|11814.1|11812.6|11812.1|11811.2|11814.4|11813.2|11805.4|11804.1|757
1661170800000|2022-08-22 12:20:00|11812.2|11811.3|11813.9|11813|11819.4|11818.2|11812.2|11811.3|914
1661171100000|2022-08-22 12:25:00|11813.7|11812.8|11816.8|11815.9|11817.4|11816.2|11812|11811.1|691
1661171400000|2022-08-22 12:30:00|11816.7|11815.8|11818.8|11817.9|11823.2|11822.3|11815.7|11814.8|707
1661171700000|2022-08-22 12:35:00|11818.7|11817.8|11818.3|11817.4|11820.6|11819.7|11816.8|11815.9|701
1661172000000|2022-08-22 12:40:00|11818.2|11817.3|11814.5|11813.6|11819|11817.8|11811.7|11810.5|679
1661172300000|2022-08-22 12:45:00|11814.1|11813.2|11815|11814.1|11815.3|11814.4|11809.8|11808.7|715
1661172600000|2022-08-22 12:50:00|11815.1|11814.2|11818.9|11818|11819|11818.1|11812.7|11811.6|638
1661172900000|2022-08-22 12:55:00|11819|11818.1|11818.9|11818|11821.3|11820.4|11816.8|11815.9|756
1661173200000|2022-08-22 13:00:00|11819.1|11818.2|11813.8|11812.9|11820.6|11819.7|11813.2|11812.3|902
1661173500000|2022-08-22 13:05:00|11813.7|11812.8|11812.7|11811.8|11819.3|11818.4|11812.6|11811.7|743
1661173800000|2022-08-22 13:10:00|11812.6|11811.7|11816.1|11815.2|11817.3|11816.2|11811.9|11811|830
1661174100000|2022-08-22 13:15:00|11816.2|11815.3|11811.2|11809.7|11819.3|11818.4|11809.9|11808.9|710
1661174400000|2022-08-22 13:20:00|11811.1|11809.6|11818.1|11817.2|11819.2|11818.1|11808.1|11807|674
1661174700000|2022-08-22 13:25:00|11817.8|11816.9|11820.9|11820|11827.6|11826.1|11816.2|11815.3|774
1661175000000|2022-08-22 13:30:00|11821.1|11820.2|11812.2|11810.7|11821.5|11820.6|11811.7|11810.6|1038
1661175300000|2022-08-22 13:35:00|11812.3|11810.8|11806.7|11805.8|11813.1|11811.9|11805|11804|1046
1661175600000|2022-08-22 13:40:00|11806.6|11805.7|11803.8|11802.9|11807.7|11806.8|11800.7|11799.7|1072
1661175900000|2022-08-22 13:45:00|11803.7|11802.8|11798.6|11797.1|11808.3|11807.4|11798.3|11796.9|1034
1661176200000|2022-08-22 13:50:00|11799|11797.5|11784.7|11783.8|11799.1|11797.7|11783.4|11782.1|1192
1661176500000|2022-08-22 13:55:00|11784.8|11783.9|11779.6|11778.7|11786.1|11784.9|11778.4|11777.5|1087
1661176800000|2022-08-22 14:00:00|11779.5|11778.6|11783.9|11783|11785.2|11784|11773.9|11772.6|1010
1661177100000|2022-08-22 14:05:00|11784.2|11783.3|11779|11778.1|11786.2|11785.3|11778.8|11777.9|822
1661177400000|2022-08-22 14:10:00|11778.9|11778|11790|11789.1|11790|11789.1|11776.3|11775.4|959
1661177700000|2022-08-22 14:15:00|11789.4|11788.5|11782.5|11781|11789.7|11788.7|11779|11777.9|829
1661178000000|2022-08-22 14:20:00|11782.2|11781.3|11777.4|11775.9|11783.5|11782.2|11775.5|11774|892
1661178300000|2022-08-22 14:25:00|11777.3|11775.8|11781.7|11780.8|11784.9|11783.8|11777.2|11775.7|893
1661178600000|2022-08-22 14:30:00|11782.1|11780.6|11790.1|11788.6|11793.7|11792.3|11781|11779.7|888
1661178900000|2022-08-22 14:35:00|11789.8|11788.3|11784.8|11783.3|11790.1|11788.9|11781.3|11779.8|880
1661179200000|2022-08-22 14:40:00|11785|11783.5|11782.6|11781.7|11791.3|11789.8|11782.1|11781.1|897
1661179500000|2022-08-22 14:45:00|11782.5|11781.6|11782.1|11781.2|11789.8|11788.6|11780.6|11779.7|883
1661179800000|2022-08-22 14:50:00|11782|11781.1|11787|11786.1|11788.2|11787.2|11775.7|11774.5|1096
1661180100000|2022-08-22 14:55:00|11786.9|11786|11789.9|11789|11793.2|11792.3|11785.1|11784|1081
1661180400000|2022-08-22 15:00:00|11789.8|11788.9|11787.4|11786.5|11792.2|11791.3|11786|11784.8|918
1661180700000|2022-08-22 15:05:00|11787.3|11786.4|11783.4|11782.5|11788.3|11787.3|11780|11779.1|726
1661181000000|2022-08-22 15:10:00|11783.2|11782.3|11775|11774.1|11786.3|11785.4|11774.8|11773.9|695
1661181300000|2022-08-22 15:15:00|11775.6|11774.7|11772|11771.1|11776.2|11775.2|11770.4|11769.4|617
1661181600000|2022-08-22 15:20:00|11772.1|11771.2|11772.9|11772|11776.1|11775.2|11771|11770.1|817
1661181900000|2022-08-22 15:25:00|11773|11772.1|11758.7|11757.8|11773.2|11772.3|11757.3|11755.8|1094
1661182200000|2022-08-22 15:30:00|11758.6|11757.7|11768.6|11767.7|11772.2|11771|11758.6|11757.2|892
1661182500000|2022-08-22 15:35:00|11767.9|11767|11753|11751.5|11768.2|11767|11752.7|11751.4|786
1661182800000|2022-08-22 15:40:00|11752.9|11751.4|11757.6|11756.1|11757.7|11756.2|11751.2|11749.7|697
1661183100000|2022-08-22 15:45:00|11757.7|11756.2|11747.8|11746.9|11757.8|11756.3|11742.6|11741.3|629
1661183400000|2022-08-22 15:50:00|11748.1|11747.2|11750.5|11749|11753.3|11752|11746.2|11744.8|650
1661183700000|2022-08-22 15:55:00|11750.3|11749.4|11750.2|11748.7|11760|11759.1|11748.9|11748|867
1661184000000|2022-08-22 16:00:00|11750.1|11748.6|11753.7|11752.2|11755.8|11754.3|11749.6|11748.4|835
1661184300000|2022-08-22 16:05:00|11753.5|11752|11761.1|11760.2|11761.5|11760.3|11752.8|11751.5|649
1661184600000|2022-08-22 16:10:00|11761.2|11760.3|11766|11765.1|11766.9|11765.7|11760.9|11759.8|692
1661184900000|2022-08-22 16:15:00|11766.5|11765|11772.7|11771.8|11773.2|11772.3|11765.8|11764.6|693
1661185200000|2022-08-22 16:20:00|11772.6|11771.7|11781.4|11779.9|11782.3|11781.3|11771.9|11771|720
1661185500000|2022-08-22 16:25:00|11781.3|11779.8|11776.5|11775|11782.3|11781.3|11775.7|11774.4|650
1661185800000|2022-08-22 16:30:00|11776.2|11774.7|11778.1|11776.6|11779.2|11777.7|11773.3|11772.1|679
1661186100000|2022-08-22 16:35:00|11778.2|11776.7|11784.1|11783.2|11785|11783.5|11777.6|11776.4|514
1661186400000|2022-08-22 16:40:00|11784.2|11783.3|11781.1|11780.2|11785|11783.5|11779.2|11778|545
1661186700000|2022-08-22 16:45:00|11781|11780.1|11775.5|11774.6|11781.4|11780.2|11772.7|11771.3|647
1661187000000|2022-08-22 16:50:00|11775.6|11774.7|11779.4|11777.9|11781.7|11780.7|11775.6|11774.5|553
1661187300000|2022-08-22 16:55:00|11779.3|11777.8|11775.6|11774.7|11779.5|11778|11772.8|11771.9|528
1661187600000|2022-08-22 17:00:00|11776|11774.5|11768.2|11767.3|11776.5|11775.6|11767.9|11766.7|640
1661187900000|2022-08-22 17:05:00|11768.3|11767.4|11766.9|11766|11774.2|11773.3|11766.3|11765.1|602
1661188200000|2022-08-22 17:10:00|11766.6|11765.7|11766.1|11765.2|11767.6|11766.2|11761.9|11760.5|585
1661188500000|2022-08-22 17:15:00|11766.4|11764.9|11768.7|11767.2|11769|11767.9|11764.6|11763.3|586
1661188800000|2022-08-22 17:20:00|11768.6|11767.1|11765|11764.1|11768.7|11767.2|11762.2|11761|401
1661189100000|2022-08-22 17:25:00|11764.9|11764|11771|11770.1|11772.1|11770.9|11764.9|11763.8|496
1661189400000|2022-08-22 17:30:00|11770.8|11769.9|11764.3|11762.8|11771.4|11770.1|11762.9|11761.7|486
1661189700000|2022-08-22 17:35:00|11764.4|11762.9|11767|11766.1|11769.4|11768.1|11763.1|11761.9|368
1661190000000|2022-08-22 17:40:00|11766.9|11766|11772.5|11771|11773.2|11772.1|11766.5|11765.3|472
1661190300000|2022-08-22 17:45:00|11772.4|11770.9|11772.5|11771|11773.3|11772.1|11770.3|11769.4|441
1661190600000|2022-08-22 17:50:00|11772.4|11770.9|11768.2|11766.7|11772.5|11771|11767.8|11766.3|319
1661190900000|2022-08-22 17:55:00|11767.8|11766.3|11756.1|11754.6|11769.7|11768.2|11755.8|11754.3|443
1661191200000|2022-08-22 18:00:00|11756|11754.5|11758.2|11757.3|11758.7|11757.5|11753.7|11752.6|425
1661191500000|2022-08-22 18:05:00|11758.1|11757.2|11760|11759.1|11761.6|11760.7|11757.4|11756.3|395
1661191800000|2022-08-22 18:10:00|11759.9|11759|11760.1|11758.6|11761.1|11759.9|11758|11756.6|351
1661192100000|2022-08-22 18:15:00|11760.2|11758.7|11763|11762.1|11763.9|11762.7|11758.7|11757.6|381
1661192400000|2022-08-22 18:20:00|11762.9|11762|11756.9|11756|11763.4|11762.4|11756.5|11755.4|425
1661192700000|2022-08-22 18:25:00|11756.8|11755.9|11757.6|11756.1|11759.8|11758.5|11756.5|11755.6|374
1661193000000|2022-08-22 18:30:00|11757.4|11755.9|11758.7|11757.8|11759.9|11759|11755.6|11754.5|359
1661193300000|2022-08-22 18:35:00|11758.9|11758|11758|11757.1|11760|11759|11756.6|11755.5|376
1661193600000|2022-08-22 18:40:00|11757.9|11757|11756|11754.5|11760|11758.9|11754.8|11753.9|372
1661193900000|2022-08-22 18:45:00|11755.8|11754.3|11752.8|11751.9|11757.1|11755.9|11752.7|11751.7|316
1661194200000|2022-08-22 18:50:00|11752.9|11752|11753.1|11752.2|11755.4|11754|11752.4|11751.5|334
1661194500000|2022-08-22 18:55:00|11753|11752.1|11753|11752.1|11755.1|11754|11752.3|11751.1|424
1661194800000|2022-08-22 19:00:00|11753.4|11751.9|11761.3|11759.8|11762.3|11761|11753.1|11751.9|484
1661195100000|2022-08-22 19:05:00|11761.2|11759.7|11760.1|11759.2|11762.6|11761.7|11759.9|11758.8|325
1661195400000|2022-08-22 19:10:00|11760.2|11759.3|11767.7|11766.8|11768|11767.1|11760.2|11759.3|425
1661195700000|2022-08-22 19:15:00|11767.8|11766.9|11763.8|11762.3|11768.9|11767.4|11763.7|11762.2|358
1661196000000|2022-08-22 19:20:00|11763.9|11762.4|11763.6|11762.1|11764.8|11763.4|11761.8|11760.3|363
1661196300000|2022-08-22 19:25:00|11764.1|11762.6|11763|11762.1|11765.6|11764.4|11762.7|11761.5|312
1661196600000|2022-08-22 19:30:00|11763.1|11762.2|11761.3|11759.8|11765.1|11763.8|11760.2|11758.9|391
1661196900000|2022-08-22 19:35:00|11761|11760.1|11761.6|11760.1|11763.7|11762.5|11760.9|11759.6|369
1661197200000|2022-08-22 19:40:00|11761.9|11760.4|11757.3|11755.8|11761.9|11760.5|11756.5|11755|335
1661197500000|2022-08-22 19:45:00|11757.2|11755.7|11761.3|11759.8|11761.9|11760.5|11757.1|11755.6|371
1661197800000|2022-08-22 19:50:00|11761.4|11759.9|11762.4|11760.9|11766.1|11764.6|11760.4|11759.4|540
1661198100000|2022-08-22 19:55:00|11762.3|11760.8|11765.3|11763.8|11766.2|11764.7|11761.4|11760.2|526
1661198400000|2022-08-22 20:00:00|11765.4|11763.9|11766.5|11765|11768.1|11766.4|11765.1|11763.9|278
1661198700000|2022-08-22 20:05:00|11766.4|11764.9|11767|11766.1|11767.4|11766.1|11764.2|11762.4|240
1661199000000|2022-08-22 20:10:00|11767.3|11765.8|11769.2|11767.7|11769.4|11768|11765.9|11764.6|215
1661199300000|2022-08-22 20:15:00|11769.1|11767.6|11766.8|11765.3|11769.7|11767.7|11765.7|11764.6|191
1661199600000|2022-08-22 20:20:00|11766.7|11765.2|11767.6|11766.1|11768.6|11767.3|11766.5|11765.2|140
1661199900000|2022-08-22 20:25:00|11767.7|11766.2|11765.5|11764|11767.7|11766.3|11765.2|11764|334
1661200200000|2022-08-22 20:30:00|11765.7|11764.2|11769|11766.8|11769|11767.1|11765.5|11764|218
1661200500000|2022-08-22 20:35:00|11768.9|11766.7|11768.4|11766.9|11769.7|11768|11767.8|11765.9|255
1661200800000|2022-08-22 20:40:00|11768.7|11766.6|11767.3|11765.8|11768.8|11767|11767.3|11765.8|186
1661201100000|2022-08-22 20:45:00|11767.5|11766|11767.3|11765.8|11768.3|11767.1|11766.8|11765.4|137
1661201400000|2022-08-22 20:50:00|11767.2|11765.7|11766.1|11764.6|11768.1|11766.2|11765.8|11764.2|253
1661201700000|2022-08-22 20:55:00|11766.2|11764.7|11772.5|11761.5|11773.4|11765.3|11765.8|11760|671
1661202000000|2022-08-22 21:00:00|11772.2|11761.2|11770|11760|11780.7|11769.7|11769|11759.8|91
1661202300000|2022-08-22 21:05:00|11769.5|11759.9|11767.3|11760.1|11770.2|11760.8|11766|11759.2|80
1661202600000|2022-08-22 21:10:00|11766.9|11760.2|11768.1|11763.7|11770.9|11763.7|11765.6|11758.7|227
1661202900000|2022-08-22 21:15:00|11768.5|11763.6|11767.4|11759.7|11770.4|11763.7|11761.1|11750.1|398
1661203200000|2022-08-22 21:20:00|11767.3|11759.8|11768.1|11757.1|11768.4|11762.1|11765.1|11756.9|269
1661203500000|2022-08-22 21:25:00|11767.9|11756.9|11766.4|11760.1|11769.8|11762.5|11765.6|11756.9|184
1661203800000|2022-08-22 21:30:00|11766.2|11760.3|11767.1|11759.9|11768.7|11761.6|11765.8|11757.7|223
1661204100000|2022-08-22 21:35:00|11767.3|11759.8|11768|11759.8|11770.2|11763|11765.9|11757.3|245
1661204400000|2022-08-22 21:40:00|11769.4|11758.6|11766.1|11759|11769.4|11761.5|11764.2|11758.6|203
1661204700000|2022-08-22 21:45:00|11765.7|11759.4|11766.6|11757.3|11771|11761.8|11761.4|11750.4|304
1661205000000|2022-08-22 21:50:00|11766.5|11756.6|11768|11759.6|11771.2|11760.9|11762.1|11751.1|378
1661205300000|2022-08-22 21:55:00|11769|11758|11768.7|11762.9|11770.2|11763.1|11765.7|11757|237
1661205600000|2022-08-22 22:00:00|11768.1|11763.2|11767.1|11764.2|11770.6|11764.8|11766|11755.8|335
1661205900000|2022-08-22 22:05:00|11767.5|11764.1|11767.8|11764.7|11769|11764.7|11763.7|11760.6|300
1661206200000|2022-08-22 22:10:00|11767.9|11764.6|11767|11763.9|11768.7|11765|11765.8|11762.6|318
1661206500000|2022-08-22 22:15:00|11767.4|11763.3|11765.9|11763|11767.4|11763.9|11765.6|11762.8|848
1661206800000|2022-08-22 22:20:00|11765.6|11762.9|11765.8|11763.6|11767.7|11765.1|11765.1|11762.2|612
1661207100000|2022-08-22 22:25:00|11765.7|11763.5|11765.3|11763.8|11767|11764.5|11765.3|11763.1|614
1661207400000|2022-08-22 22:30:00|11765.6|11763.4|11765.6|11763.4|11768.3|11765.7|11764.9|11762.7|697
1661207700000|2022-08-22 22:35:00|11765.7|11763.5|11766.6|11765.1|11768.8|11765.8|11764.8|11762.8|733
1661208000000|2022-08-22 22:40:00|11767|11764.8|11768.9|11766.8|11770.2|11768|11766|11763|727
1661208300000|2022-08-22 22:45:00|11768.6|11767.1|11768.6|11767.1|11769.7|11767.7|11767.5|11765.3|686
1661208600000|2022-08-22 22:50:00|11769|11766.9|11770.7|11768.4|11770.9|11768.8|11768.4|11766.4|651
1661208900000|2022-08-22 22:55:00|11770.8|11768.3|11770.5|11768|11771.4|11769.1|11769.8|11767|557
1661209200000|2022-08-22 23:00:00|11770.4|11768.3|11770.4|11768.9|11771.2|11769.6|11769.3|11767.6|344
1661209500000|2022-08-22 23:05:00|11770.3|11768.8|11768.4|11766.9|11770.3|11768.8|11767.8|11766.3|222
1661209800000|2022-08-22 23:10:00|11768.3|11766.8|11767.7|11766.2|11769|11767.5|11767.4|11765.9|234
1661210100000|2022-08-22 23:15:00|11767.6|11766.1|11765.3|11763.8|11768.4|11766.9|11764.8|11763.3|320
1661210400000|2022-08-22 23:20:00|11765.4|11763.9|11764.8|11763.3|11766.2|11764.7|11764.5|11763|246
1661210700000|2022-08-22 23:25:00|11764.9|11763.4|11763|11761.5|11765.8|11764.3|11762.4|11760.9|261
1661211000000|2022-08-22 23:30:00|11763.1|11761.6|11764.1|11762.6|11764.2|11762.7|11761.5|11760|252
1661211300000|2022-08-22 23:35:00|11764.2|11762.7|11764.4|11762.9|11764.7|11763.5|11763.4|11762.3|200
1661211600000|2022-08-22 23:40:00|11764.5|11763|11765.8|11764.3|11765.8|11764.3|11764.1|11762.7|277
1661211900000|2022-08-22 23:45:00|11765.9|11764.4|11764.3|11762.8|11765.9|11764.6|11763.5|11762|232
1661212200000|2022-08-22 23:50:00|11764.2|11762.7|11766|11764.5|11766.5|11765|11764.1|11762.6|163
1661212500000|2022-08-22 23:55:00|11765.9|11764.4|11766.3|11764.8|11767.1|11765.6|11765.2|11763.7|202
1661212800000|2022-08-23 00:00:00|11766.4|11764.9|11759.1|11757.6|11767.5|11766|11758.3|11756.9|621
1661213100000|2022-08-23 00:05:00|11758.8|11757.3|11762.7|11761.2|11762.7|11761.3|11758.6|11757.1|598
1661213400000|2022-08-23 00:10:00|11762.6|11761.1|11761|11760.1|11763.8|11762.9|11760.6|11759.7|410
1661213700000|2022-08-23 00:15:00|11761.4|11760.5|11765.3|11764.4|11765.7|11764.6|11758.3|11756.8|505
1661214000000|2022-08-23 00:20:00|11765.4|11764.5|11769.2|11768.3|11769.5|11768.4|11765.4|11764.5|498
1661214300000|2022-08-23 00:25:00|11769.1|11768.2|11773.6|11772.7|11776.2|11774.7|11767.1|11765.8|684
1661214600000|2022-08-23 00:30:00|11773.5|11772.6|11775.4|11774.5|11776.9|11775.6|11772.4|11771.5|647
1661214900000|2022-08-23 00:35:00|11775.7|11774.2|11779.1|11777.6|11782.7|11781.8|11775.4|11774.1|952
1661215200000|2022-08-23 00:40:00|11779.2|11777.7|11776.8|11775.3|11779.3|11777.8|11775.8|11774.3|1036
1661215500000|2022-08-23 00:45:00|11776.9|11775.4|11777.1|11775.6|11778.9|11777.4|11775.7|11774.2|598
1661215800000|2022-08-23 00:50:00|11777.3|11775.8|11776.8|11775.3|11779.8|11778.3|11776.4|11775|799
1661216100000|2022-08-23 00:55:00|11777|11775.5|11775.1|11773.6|11780.1|11779.2|11774.8|11773.4|624
1661216400000|2022-08-23 01:00:00|11775.2|11773.7|11776.6|11775.1|11779.7|11778.5|11774.2|11773.1|656
1661216700000|2022-08-23 01:05:00|11776.7|11775.2|11783.5|11782.6|11785.7|11784.8|11776.3|11775.1|552
1661217000000|2022-08-23 01:10:00|11783.6|11782.7|11780.1|11778.6|11784.3|11783.2|11779.7|11778.5|516
1661217300000|2022-08-23 01:15:00|11780.3|11778.8|11776.5|11775|11781.5|11780.4|11775.4|11774.1|551
1661217600000|2022-08-23 01:20:00|11776.2|11775.3|11776.5|11775|11778.9|11777.9|11775.5|11774.5|448
1661217900000|2022-08-23 01:25:00|11776.6|11775.1|11776.9|11776|11777.5|11776.3|11774.5|11773.6|395
1661218200000|2022-08-23 01:30:00|11776.8|11775.9|11774.8|11773.3|11777.5|11776.3|11772.3|11771.1|491
1661218500000|2022-08-23 01:35:00|11774.9|11773.4|11770.9|11769.4|11775.4|11774|11769.9|11768.6|569
1661218800000|2022-08-23 01:40:00|11771|11769.5|11768.1|11767.2|11773|11771.7|11767.9|11767|674
1661219100000|2022-08-23 01:45:00|11768|11767.1|11770.1|11768.6|11772|11771|11766.2|11765|597
1661219400000|2022-08-23 01:50:00|11770.2|11768.7|11772.2|11770.7|11773.3|11771.8|11769|11767.9|488
1661219700000|2022-08-23 01:55:00|11772.1|11770.6|11774.2|11772.7|11775.6|11774.1|11771.2|11769.9|400
1661220000000|2022-08-23 02:00:00|11774.3|11772.8|11771.3|11770.4|11775.2|11773.7|11771.3|11770.2|491
1661220300000|2022-08-23 02:05:00|11771.2|11770.3|11771.7|11770.2|11772.9|11771.7|11769.8|11768.3|434
1661220600000|2022-08-23 02:10:00|11771.4|11770.5|11772.1|11771.2|11774.1|11772.8|11770.5|11769.2|398
1661220900000|2022-08-23 02:15:00|11772|11771.1|11769.8|11768.9|11772.1|11771.2|11769.5|11768.2|355
1661221200000|2022-08-23 02:20:00|11769.7|11768.8|11774|11772.5|11775.2|11773.9|11769.7|11768.8|445
1661221500000|2022-08-23 02:25:00|11774.2|11772.7|11771.2|11770.3|11774.2|11772.9|11770.5|11769.2|377
1661221800000|2022-08-23 02:30:00|11771.3|11770.4|11768.1|11767.2|11772|11770.8|11767.9|11766.7|478
1661222100000|2022-08-23 02:35:00|11768|11767.1|11767.4|11765.9|11770.6|11769.4|11766.5|11765.6|365
1661222400000|2022-08-23 02:40:00|11767.3|11765.8|11768.2|11766.7|11768.6|11767.4|11766.3|11765|340
1661222700000|2022-08-23 02:45:00|11768.3|11766.8|11772.6|11771.1|11772.7|11771.5|11768.1|11766.6|451
1661223000000|2022-08-23 02:50:00|11772.7|11771.2|11772.3|11770.8|11773.9|11772.4|11770.6|11769.2|455
1661223300000|2022-08-23 02:55:00|11772|11770.5|11773.1|11771.6|11773.3|11772.1|11771.3|11769.8|428
1661223600000|2022-08-23 03:00:00|11773.2|11771.7|11772.7|11771.2|11774.6|11773.5|11772.2|11770.9|426
1661223900000|2022-08-23 03:05:00|11772.8|11771.3|11771.8|11770.3|11773.7|11772.2|11770.6|11769.3|378
1661224200000|2022-08-23 03:10:00|11771.7|11770.2|11771.7|11770.8|11772.3|11771.2|11767.5|11766.3|464
1661224500000|2022-08-23 03:15:00|11771.8|11770.9|11772.2|11770.7|11774.2|11773.2|11771.2|11770.3|496
1661224800000|2022-08-23 03:20:00|11772.3|11770.8|11774.3|11773.4|11774.5|11773.6|11771.5|11770.4|342
1661225100000|2022-08-23 03:25:00|11774.2|11773.3|11773.2|11772.3|11774.5|11773.4|11772.5|11771.2|411
1661225400000|2022-08-23 03:30:00|11773.3|11772.4|11772.6|11771.7|11773.7|11772.4|11770.6|11769.6|390
1661225700000|2022-08-23 03:35:00|11772.5|11771.6|11775.4|11774.5|11776.1|11774.8|11771.6|11770.2|436
1661226000000|2022-08-23 03:40:00|11775.5|11774.6|11775.5|11774.6|11776.6|11775.5|11774.2|11773.1|330
1661226300000|2022-08-23 03:45:00|11775.4|11774.5|11774.6|11773.7|11776.1|11775.1|11773.7|11772.5|385
1661226600000|2022-08-23 03:50:00|11774.7|11773.8|11772.4|11771.5|11775.4|11774.3|11771.8|11770.6|286
1661226900000|2022-08-23 03:55:00|11772.5|11771.6|11772.4|11770.9|11774.5|11773.1|11772|11770.8|367
1661227200000|2022-08-23 04:00:00|11772.3|11770.8|11775.5|11774|11775.6|11774.1|11771.8|11770.8|397
1661227500000|2022-08-23 04:05:00|11775.6|11774.1|11773|11771.5|11776.2|11774.9|11772.3|11771.1|294
1661227800000|2022-08-23 04:10:00|11773.1|11771.6|11769.9|11768.4|11773.1|11771.7|11769.8|11768.3|318
1661228100000|2022-08-23 04:15:00|11770.1|11768.6|11770|11768.5|11771|11769.9|11769|11767.9|197
1661228400000|2022-08-23 04:20:00|11770.1|11768.6|11771.5|11770|11771.6|11770.3|11769.6|11768.2|264
1661228700000|2022-08-23 04:25:00|11771.6|11770.1|11771.3|11770.4|11772.3|11770.8|11769.7|11768.2|300
1661229000000|2022-08-23 04:30:00|11771.2|11770.3|11773.2|11771.7|11773.4|11772.1|11769.8|11768.3|363
1661229300000|2022-08-23 04:35:00|11773.3|11771.8|11773.1|11771.6|11774.2|11773|11772.6|11771.4|254
1661229600000|2022-08-23 04:40:00|11773|11771.5|11773.4|11771.9|11774.1|11773|11772.5|11771.1|248
1661229900000|2022-08-23 04:45:00|11773.5|11772|11771.5|11770|11773.8|11772.6|11770.5|11769.1|313
1661230200000|2022-08-23 04:50:00|11771.6|11770.1|11767.8|11766.9|11771.9|11770.7|11767.1|11766|381
1661230500000|2022-08-23 04:55:00|11767.9|11767|11764.4|11762.9|11768.6|11767.5|11764.1|11762.9|265
1661230800000|2022-08-23 05:00:00|11763.8|11762.6|11765.3|11763.8|11766.7|11765.4|11763.8|11762.6|348
1661231100000|2022-08-23 05:05:00|11765.2|11763.7|11764|11763.1|11766.8|11765.4|11762.4|11761.2|329
1661231400000|2022-08-23 05:10:00|11764.4|11762.9|11758.7|11757.2|11766.6|11765.7|11757.6|11756.7|498
1661231700000|2022-08-23 05:15:00|11758.8|11757.3|11758.5|11757|11759.4|11758.1|11756.8|11755.4|364
1661232000000|2022-08-23 05:20:00|11758.2|11756.7|11750.6|11749.1|11758.4|11756.9|11747|11745.5|732
1661232300000|2022-08-23 05:25:00|11750.9|11749.4|11748.8|11747.3|11752.5|11751|11748.6|11747.2|490
1661232600000|2022-08-23 05:30:00|11748.9|11747.4|11750.8|11749.3|11751.5|11750|11747.1|11746|392
1661232900000|2022-08-23 05:35:00|11750.7|11749.2|11749.9|11749|11752.5|11751.3|11749.6|11748.4|477
1661233200000|2022-08-23 05:40:00|11750.4|11748.9|11754.7|11753.2|11755.7|11754.4|11750.4|11748.9|516
1661233500000|2022-08-23 05:45:00|11754.3|11753.4|11750.6|11749.7|11754.6|11753.4|11750.2|11748.9|452
1661233800000|2022-08-23 05:50:00|11750.5|11749.6|11748.1|11747.2|11751.6|11750.2|11746.7|11745.4|613
1661234100000|2022-08-23 05:55:00|11748.2|11747.3|11746.7|11745.2|11751|11749.6|11746.4|11745.2|492
1661234400000|2022-08-23 06:00:00|11746.8|11745.3|11747.5|11746|11748.5|11747.2|11740.8|11739.3|880
1661234700000|2022-08-23 06:05:00|11747.4|11745.9|11744|11742.5|11748.1|11746.7|11740.7|11739.6|801
1661235000000|2022-08-23 06:10:00|11744.1|11742.6|11742.4|11740.9|11747.2|11745.7|11741.6|11740.3|737
1661235300000|2022-08-23 06:15:00|11742.5|11741|11739.7|11738.2|11742.7|11741.2|11735.7|11734.5|813
1661235600000|2022-08-23 06:20:00|11739.6|11738.1|11734.5|11733|11740.2|11738.7|11733.5|11732.5|700
1661235900000|2022-08-23 06:25:00|11734.7|11733.2|11735.1|11733.6|11738.8|11737.7|11729.7|11728.2|740
1661236200000|2022-08-23 06:30:00|11735.3|11733.8|11724|11722.5|11735.3|11733.8|11723.2|11722|815
1661236500000|2022-08-23 06:35:00|11724.1|11722.6|11724|11723.1|11725.4|11724.2|11718|11716.8|856
1661236800000|2022-08-23 06:40:00|11724.1|11723.2|11726.5|11725|11726.6|11725.1|11721.3|11719.8|792
1661237100000|2022-08-23 06:45:00|11726.7|11725.2|11732.3|11731.4|11734.3|11732.8|11725.7|11724.7|930
1661237400000|2022-08-23 06:50:00|11732.6|11731.1|11728.3|11726.8|11735.9|11734.6|11727.9|11726.4|718
1661237700000|2022-08-23 06:55:00|11728.2|11726.7|11728.8|11727.3|11729.9|11728.4|11725.1|11723.6|712
1661238000000|2022-08-23 07:00:00|11729|11727.5|11744.6|11743.7|11744.6|11743.7|11728.9|11727.4|1195
1661238300000|2022-08-23 07:05:00|11744.7|11743.8|11741.2|11740.3|11748.5|11747.3|11737.2|11735.7|898
1661238600000|2022-08-23 07:10:00|11741.5|11740|11737.1|11735.6|11747|11746.1|11736.9|11735.2|1047
1661238900000|2022-08-23 07:15:00|11737.4|11735.3|11735.2|11734.3|11742.1|11740.6|11732.9|11731.3|1212
1661239200000|2022-08-23 07:20:00|11735.3|11734.4|11748.4|11746.9|11751.9|11750.7|11735.3|11734.1|975
1661239500000|2022-08-23 07:25:00|11748.3|11746.8|11746.1|11743.7|11749.5|11748.1|11742.3|11740.8|898
1661239800000|2022-08-23 07:30:00|11748.5|11743.6|11756.4|11754.9|11765.4|11760|11748.4|11743.6|1447
1661240100000|2022-08-23 07:35:00|11756.2|11754.7|11763.8|11762.3|11764.4|11763.1|11754.5|11753|1075
1661240400000|2022-08-23 07:40:00|11763.6|11762.1|11774.4|11772.9|11779.9|11778.6|11762.5|11761.3|1434
1661240700000|2022-08-23 07:45:00|11774.3|11772.8|11769.9|11768.4|11775.1|11773.6|11767.9|11766.6|859
1661241000000|2022-08-23 07:50:00|11770|11768.5|11767.5|11766.6|11774.8|11773.4|11765.6|11764.7|690
1661241300000|2022-08-23 07:55:00|11767.4|11766.5|11766|11764.5|11768.8|11767.9|11764.9|11763.4|599
1661241600000|2022-08-23 08:00:00|11766.1|11764.6|11759.5|11758|11769.2|11767.7|11758.8|11757.8|948
1661241900000|2022-08-23 08:05:00|11759.3|11757.8|11761.5|11760.6|11763.5|11762.6|11757|11756.1|844
1661242200000|2022-08-23 08:10:00|11761.6|11760.7|11768.1|11767.2|11772.5|11771.5|11761.6|11760.7|1135
1661242500000|2022-08-23 08:15:00|11768.2|11767.3|11771.7|11770.8|11773.6|11772.3|11766.1|11765|902
1661242800000|2022-08-23 08:20:00|11772|11771.1|11763.9|11762.4|11773.7|11772.8|11762.2|11760.8|753
1661243100000|2022-08-23 08:25:00|11764.3|11762.8|11757|11751.8|11768.4|11767.2|11755.4|11747.2|810
1661243400000|2022-08-23 08:30:00|11757.4|11751|11772.3|11770.8|11772.5|11770.8|11746|11735|1350
1661243700000|2022-08-23 08:35:00|11772.4|11770.9|11768|11766.5|11774.4|11772.9|11761.4|11759.9|733
1661244000000|2022-08-23 08:40:00|11768.1|11766.6|11773.9|11772.4|11777.3|11775.8|11767.5|11766.3|790
1661244300000|2022-08-23 08:45:00|11774|11772.5|11765.2|11764.3|11776|11774.8|11765.2|11764.3|752
1661244600000|2022-08-23 08:50:00|11765.5|11764|11767.1|11766.2|11774.2|11773.1|11763|11761.6|930
1661244900000|2022-08-23 08:55:00|11766.8|11765.9|11778.4|11776.9|11779|11777.8|11765.9|11764.7|940
1661245200000|2022-08-23 09:00:00|11778.3|11776.8|11769.5|11768|11778.3|11776.8|11762.7|11761.2|989
1661245500000|2022-08-23 09:05:00|11769.4|11767.9|11777.3|11776.4|11783.3|11782.4|11769.1|11767.6|836
1661245800000|2022-08-23 09:10:00|11777.2|11776.3|11769.4|11768.5|11777.4|11776.4|11769.2|11767.8|633
1661246100000|2022-08-23 09:15:00|11769.3|11768.4|11763.5|11762.6|11770.2|11769|11762|11760.7|751
1661246400000|2022-08-23 09:20:00|11763.6|11762.7|11755.9|11754.4|11769.5|11768.3|11755.4|11754|841
1661246700000|2022-08-23 09:25:00|11756|11754.5|11759.6|11758.1|11762.9|11761.4|11754.6|11753.4|705
1661247000000|2022-08-23 09:30:00|11759.7|11758.2|11765.1|11764.2|11766.7|11765.4|11759.4|11757.9|703
1661247300000|2022-08-23 09:35:00|11765.4|11763.9|11766.7|11765.8|11767|11765.8|11761.3|11760.2|595
1661247600000|2022-08-23 09:40:00|11766.6|11765.7|11766.3|11764.8|11770.5|11769.3|11759|11757.8|705
1661247900000|2022-08-23 09:45:00|11766.5|11765|11773.9|11772.4|11775|11773.5|11764.3|11763|775
1661248200000|2022-08-23 09:50:00|11773.8|11772.3|11772.7|11771.2|11774.8|11773.7|11771|11769.7|584
1661248500000|2022-08-23 09:55:00|11772.5|11771.6|11777.6|11776.7|11778.3|11777|11770.4|11769.4|706
1661248800000|2022-08-23 10:00:00|11777.5|11776.6|11774.1|11773.2|11781.4|11780.3|11774.1|11773.2|657
1661249100000|2022-08-23 10:05:00|11774|11773.1|11766.4|11764.9|11775.8|11774.6|11765.1|11763.6|522
1661249400000|2022-08-23 10:10:00|11766.7|11765.2|11756|11754.5|11767.8|11766.3|11755.4|11753.9|646
1661249700000|2022-08-23 10:15:00|11755.9|11754.4|11750.5|11749|11757.9|11756.4|11750.1|11748.6|741
1661250000000|2022-08-23 10:20:00|11750.6|11749.1|11748.7|11747.2|11752.6|11751.1|11747.6|11746.1|650
1661250300000|2022-08-23 10:25:00|11748.6|11747.1|11751.2|11750.3|11751.5|11750.4|11746.4|11745.1|783
1661250600000|2022-08-23 10:30:00|11752|11750.5|11753.2|11751.7|11755.2|11753.8|11749.5|11748|746
1661250900000|2022-08-23 10:35:00|11753|11751.5|11748.1|11747.2|11754.1|11753.1|11747.1|11746.1|568
1661251200000|2022-08-23 10:40:00|11748.2|11747.3|11758.9|11758|11759.1|11758.2|11748.1|11747.2|724
1661251500000|2022-08-23 10:45:00|11759|11758.1|11764.1|11762.6|11766.2|11764.7|11758.3|11757.2|754
1661251800000|2022-08-23 10:50:00|11764|11762.5|11763.2|11762.3|11765.9|11764.9|11760.9|11760|705
1661252100000|2022-08-23 10:55:00|11763.3|11762.4|11763.9|11763|11765.9|11765|11761.7|11760.3|664
1661252400000|2022-08-23 11:00:00|11763.7|11762.8|11766.5|11765|11768.2|11767.2|11762.6|11761.7|592
1661252700000|2022-08-23 11:05:00|11766.3|11764.8|11773.2|11772.3|11773.3|11772.4|11761.4|11760.5|713
1661253000000|2022-08-23 11:10:00|11773.1|11772.2|11776.4|11775.5|11777.7|11776.7|11771.3|11770.1|583
1661253300000|2022-08-23 11:15:00|11776.5|11775.6|11776.3|11774.8|11779.3|11778.4|11774.3|11773.1|658
1661253600000|2022-08-23 11:20:00|11776.2|11774.7|11777.2|11775.7|11779.3|11778.1|11775.7|11774.7|550
1661253900000|2022-08-23 11:25:00|11777|11776.1|11770|11769.1|11777.6|11776.4|11769|11767.8|496
1661254200000|2022-08-23 11:30:00|11770.1|11769.2|11765.6|11764.1|11771.9|11771|11763.9|11762.8|662
1661254500000|2022-08-23 11:35:00|11765.3|11764.4|11770|11769.1|11771.1|11770.1|11765.1|11763.9|601
1661254800000|2022-08-23 11:40:00|11770.2|11768.7|11772.3|11771.4|11772.7|11771.8|11767.7|11766.6|613
1661255100000|2022-08-23 11:45:00|11772.4|11771.5|11772.5|11771.6|11776.5|11775.6|11768.8|11767.6|845
1661255400000|2022-08-23 11:50:00|11772.3|11771.4|11776|11775.1|11779.7|11778.8|11770.2|11769.3|735
1661255700000|2022-08-23 11:55:00|11773.8|11772.9|11768.6|11767.1|11775.6|11774.5|11765.4|11764.4|1021
1661256000000|2022-08-23 12:00:00|11768.1|11766.6|11766.8|11765.9|11774.7|11773.6|11765.6|11764.4|1187
1661256300000|2022-08-23 12:05:00|11766.5|11765.6|11770.6|11769.7|11771.2|11770.1|11765.4|11764.3|724
1661256600000|2022-08-23 12:10:00|11770.9|11770|11769.9|11769|11776.2|11775|11767|11765.8|758
1661256900000|2022-08-23 12:15:00|11770|11769.1|11763.4|11762.5|11772.1|11771|11763.4|11762.5|671
1661257200000|2022-08-23 12:20:00|11763.7|11762.8|11755.5|11754|11765.3|11764.3|11753.3|11752.1|873
1661257500000|2022-08-23 12:25:00|11755.4|11753.9|11755.9|11755|11760.1|11759.2|11753.7|11752.4|947
1661257800000|2022-08-23 12:30:00|11755.6|11754.7|11754.4|11752.9|11757.9|11757|11750|11749|935
1661258100000|2022-08-23 12:35:00|11754.1|11752.6|11755.1|11754.2|11756.5|11755.2|11750.3|11749|838
1661258400000|2022-08-23 12:40:00|11755.2|11754.3|11765.6|11764.7|11769.2|11768|11755.1|11754.2|969
1661258700000|2022-08-23 12:45:00|11765.5|11764.6|11763.4|11761.9|11768.6|11767.5|11762.5|11761.3|786
1661259000000|2022-08-23 12:50:00|11762.7|11761.8|11768.3|11766.8|11770.3|11769.1|11757.1|11756.2|822
1661259300000|2022-08-23 12:55:00|11768.2|11766.7|11765.3|11764.4|11770.3|11769.1|11761.2|11759.8|792
1661259600000|2022-08-23 13:00:00|11765.2|11764.3|11763.4|11761.9|11766.8|11765.7|11757.4|11756.4|866
1661259900000|2022-08-23 13:05:00|11763.3|11761.8|11760.6|11759.1|11770.6|11769.7|11760.4|11759.1|802
1661260200000|2022-08-23 13:10:00|11760.3|11759.4|11769.1|11768.2|11769.7|11768.4|11758.7|11757.8|847
1661260500000|2022-08-23 13:15:00|11769|11768.1|11769|11767.5|11769.7|11768.8|11763.6|11762.2|854
1661260800000|2022-08-23 13:20:00|11768.8|11767.3|11783.4|11781.9|11784.3|11783.1|11765.7|11764.5|1107
1661261100000|2022-08-23 13:25:00|11783.2|11781.7|11779.1|11778.2|11783.4|11782.2|11773.1|11772.2|1005
1661261400000|2022-08-23 13:30:00|11779.2|11778.3|11784.1|11783.2|11784.1|11783.2|11772.6|11771.6|1194
1661261700000|2022-08-23 13:35:00|11784.2|11783.3|11798.3|11796.8|11809|11807.5|11781.3|11780.2|1597
1661262000000|2022-08-23 13:40:00|11798.2|11796.7|11801|11798.4|11807.2|11805.9|11798.2|11796.5|1187
1661262300000|2022-08-23 13:45:00|11800.5|11799|11844.8|11843.3|11851.6|11850.1|11800.5|11799|2008
1661262600000|2022-08-23 13:50:00|11845.1|11843.6|11828.3|11826.8|11849.5|11848|11827.3|11825.8|1614
1661262900000|2022-08-23 13:55:00|11828.2|11826.7|11845|11842|11845|11842.5|11827|11825.5|1279
1661263200000|2022-08-23 14:00:00|11844.7|11841.9|11848.2|11846.7|11869.1|11867.3|11840.3|11837.9|1932
1661263500000|2022-08-23 14:05:00|11848.3|11846.8|11867.8|11866.3|11868.3|11866.8|11848.3|11846.8|1465
1661263800000|2022-08-23 14:10:00|11867.7|11866.2|11868|11866.5|11878.7|11877.2|11866.3|11864.8|1599
1661264100000|2022-08-23 14:15:00|11867.9|11866.4|11848.1|11846.6|11870.5|11869|11847.9|11846.4|1601
1661264400000|2022-08-23 14:20:00|11848.2|11846.7|11855|11853.5|11857.7|11856.2|11845.5|11844|1250
1661264700000|2022-08-23 14:25:00|11854.9|11853.4|11840.5|11839|11855.7|11854.2|11840.4|11838.9|1078
1661265000000|2022-08-23 14:30:00|11840.2|11838.7|11841.1|11839.6|11845.1|11843.9|11838.2|11836.7|1150
1661265300000|2022-08-23 14:35:00|11841.3|11839.8|11828.3|11826.8|11843.1|11841.6|11827.2|11825.7|1222
1661265600000|2022-08-23 14:40:00|11828.5|11827|11834.3|11832.8|11835.5|11834|11823.1|11821.6|1222
1661265900000|2022-08-23 14:45:00|11835.2|11833.7|11842.4|11840.9|11842.5|11841|11829.2|11827.7|1108
1661266200000|2022-08-23 14:50:00|11842.3|11840.8|11858.7|11857.2|11862.2|11860.8|11842.3|11840.8|1287
1661266500000|2022-08-23 14:55:00|11858.6|11857.1|11852.7|11851.8|11859.4|11858.2|11849.4|11847.9|1150
1661266800000|2022-08-23 15:00:00|11852.6|11851.7|11858.1|11857.2|11860.7|11859.6|11845.2|11843.9|1191
1661267100000|2022-08-23 15:05:00|11858.4|11856.9|11859.1|11858.2|11859.7|11858.4|11850.8|11849.9|1116
1661267400000|2022-08-23 15:10:00|11859.5|11858|11862.4|11860.9|11869.2|11867.7|11859.3|11858|1014
1661267700000|2022-08-23 15:15:00|11862.5|11861|11866.3|11864.8|11875|11873.7|11862.2|11860.9|1030
1661268000000|2022-08-23 15:20:00|11866.4|11864.9|11865|11864.1|11873.5|11872.2|11863.5|11862.2|835
1661268300000|2022-08-23 15:25:00|11865.1|11864.2|11855.1|11853.6|11865.6|11864.7|11854.4|11852.9|781
1661268600000|2022-08-23 15:30:00|11855.3|11853.8|11854.3|11852.8|11858.4|11857.5|11852.8|11851.7|982
1661268900000|2022-08-23 15:35:00|11854.8|11853.3|11853.1|11852.2|11856.9|11855.5|11850.8|11849.7|944
1661269200000|2022-08-23 15:40:00|11853.4|11851.9|11852.1|11850.6|11855.1|11853.6|11849.8|11848.9|838
1661269500000|2022-08-23 15:45:00|11852.2|11850.7|11850.5|11849|11854.2|11853|11848.9|11847.7|772
1661269800000|2022-08-23 15:50:00|11850.6|11849.1|11850.9|11850|11853.7|11852.5|11847.6|11846.4|827
1661270100000|2022-08-23 15:55:00|11850.7|11849.8|11844.5|11843.6|11853.8|11852.5|11841.9|11841|843
1661270400000|2022-08-23 16:00:00|11844.6|11843.7|11839.9|11838.4|11845.3|11844.4|11837.2|11836.3|866
1661270700000|2022-08-23 16:05:00|11839.7|11838.8|11845.1|11844.2|11845.4|11844.3|11838.4|11837.5|653
1661271000000|2022-08-23 16:10:00|11845.8|11844.9|11839.1|11837.6|11846.7|11845.5|11838.8|11837.6|565
1661271300000|2022-08-23 16:15:00|11839.2|11837.7|11840|11839.1|11840.5|11839.4|11834.7|11833.7|917
1661271600000|2022-08-23 16:20:00|11840.1|11839.2|11844.9|11844|11846.2|11845.1|11837.6|11836.7|762
1661271900000|2022-08-23 16:25:00|11844.8|11843.9|11841.1|11840.2|11847.4|11846.4|11841.1|11840.2|524
1661272200000|2022-08-23 16:30:00|11841|11840.1|11844.1|11842.6|11845.2|11844|11840|11839.1|676
1661272500000|2022-08-23 16:35:00|11844.5|11843|11850.7|11849.8|11851.7|11850.6|11844.2|11843|780
1661272800000|2022-08-23 16:40:00|11850.6|11849.7|11846.9|11846|11854.1|11852.9|11844.9|11843.8|630
1661273100000|2022-08-23 16:45:00|11847.1|11845.6|11848.2|11847.3|11850.8|11849.4|11843.8|11842.9|607
1661273400000|2022-08-23 16:50:00|11848.1|11847.2|11848.2|11847.3|11849.6|11848.5|11846|11845.1|559
1661273700000|2022-08-23 16:55:00|11848.5|11847.6|11849.4|11847.9|11851.3|11850.1|11847.8|11846.7|603
1661274000000|2022-08-23 17:00:00|11849|11848.1|11849.5|11848|11851|11850.1|11844.5|11843.6|568
1661274300000|2022-08-23 17:05:00|11849.7|11848.8|11842|11840.5|11850|11849.1|11840.9|11839.7|682
1661274600000|2022-08-23 17:10:00|11842.1|11840.6|11835.7|11834.8|11842.4|11841.5|11831.7|11830.7|736
1661274900000|2022-08-23 17:15:00|11835.8|11834.9|11830.1|11829.2|11837.2|11836.1|11830|11829|681
1661275200000|2022-08-23 17:20:00|11830.2|11829.3|11829.3|11827.8|11834.4|11833.3|11829|11827.8|681
1661275500000|2022-08-23 17:25:00|11829.4|11827.9|11830.4|11828.9|11832.6|11831.7|11826.3|11825.4|731
1661275800000|2022-08-23 17:30:00|11830.2|11829.3|11831.8|11830.9|11831.8|11830.9|11824.7|11823.7|583
1661276100000|2022-08-23 17:35:00|11831.7|11830.8|11826.1|11825.2|11832.9|11832|11825.9|11824.7|536
1661276400000|2022-08-23 17:40:00|11826.2|11825.3|11822.8|11821.9|11826.5|11825.6|11822.7|11821.8|413
1661276700000|2022-08-23 17:45:00|11822.9|11822|11826.4|11825.5|11826.9|11825.6|11820.4|11819.5|523
1661277000000|2022-08-23 17:50:00|11826.7|11825.2|11822.8|11821.9|11826.9|11825.6|11821.6|11820.7|555
1661277300000|2022-08-23 17:55:00|11822.9|11822|11821.7|11820.8|11825.2|11824.2|11820.8|11819.9|550
1661277600000|2022-08-23 18:00:00|11821.9|11821|11822.3|11821.4|11822.8|11821.9|11818.1|11817.2|613
1661277900000|2022-08-23 18:05:00|11822.2|11821.3|11826.8|11825.3|11827.4|11826.3|11822.2|11821.1|511
1661278200000|2022-08-23 18:10:00|11826.9|11825.4|11822.9|11822|11826.9|11825.8|11821.7|11820.5|598
1661278500000|2022-08-23 18:15:00|11823|11822.1|11823|11822.1|11825|11824.1|11822.1|11821.2|462
1661278800000|2022-08-23 18:20:00|11823.1|11822.2|11828.1|11827.2|11829.3|11827.8|11822.4|11821.3|398
1661279100000|2022-08-23 18:25:00|11828.4|11826.9|11823.9|11823|11828.4|11827.1|11823.9|11823|483
1661279400000|2022-08-23 18:30:00|11824|11823.1|11821.5|11820.6|11825.2|11824|11818.1|11817.2|636
1661279700000|2022-08-23 18:35:00|11821.7|11820.2|11823.9|11823|11824.9|11823.9|11821.2|11819.9|495
1661280000000|2022-08-23 18:40:00|11823.8|11822.9|11820.8|11819.9|11823.9|11823|11820|11819.1|455
1661280300000|2022-08-23 18:45:00|11820.5|11819.6|11819.2|11817.7|11821|11820.1|11818.5|11817.5|478
1661280600000|2022-08-23 18:50:00|11819.1|11817.6|11819.5|11818.6|11822.7|11821.8|11818.1|11817.2|477
1661280900000|2022-08-23 18:55:00|11819.6|11818.7|11817.6|11816.7|11821.8|11820.6|11817.2|11816.3|655
1661281200000|2022-08-23 19:00:00|11817.9|11817|11819.5|11818|11821.7|11820.8|11817.3|11816.4|744
1661281500000|2022-08-23 19:05:00|11819.4|11817.9|11824.1|11823.2|11825.4|11823.9|11819.2|11817.9|431
1661281800000|2022-08-23 19:10:00|11824.2|11823.3|11826.8|11825.9|11831.4|11830.3|11824|11823.1|553
1661282100000|2022-08-23 19:15:00|11826.7|11825.8|11829.1|11828.2|11829.2|11828.2|11825.2|11824|550
1661282400000|2022-08-23 19:20:00|11829|11828.1|11823.2|11822.3|11830.2|11828.9|11822.3|11820.8|715
1661282700000|2022-08-23 19:25:00|11823.3|11821.8|11825|11824.1|11827.3|11826.2|11821.8|11820.3|433
1661283000000|2022-08-23 19:30:00|11825.1|11824.2|11828.1|11827.2|11829|11827.5|11824.7|11823.6|410
1661283300000|2022-08-23 19:35:00|11828.2|11827.3|11828.3|11827.4|11830.4|11829.3|11826.7|11825.6|469
1661283600000|2022-08-23 19:40:00|11828.2|11827.3|11825.3|11824.4|11829.5|11828.6|11825|11823.9|393
1661283900000|2022-08-23 19:45:00|11825.2|11824.3|11825.9|11825|11826.7|11825.4|11823.2|11822.3|401
1661284200000|2022-08-23 19:50:00|11825.3|11824.4|11830.2|11828.7|11832.2|11830.7|11824.6|11823.6|519
1661284500000|2022-08-23 19:55:00|11830|11828.5|11829.9|11828.4|11832.3|11830.8|11828.7|11827.5|397
1661284800000|2022-08-23 20:00:00|11829.8|11828.3|11832.3|11830.8|11834.3|11832.8|11829.5|11828|275
1661285100000|2022-08-23 20:05:00|11832.2|11830.7|11833.1|11831.6|11834.3|11832.8|11832.2|11830.7|315
1661285400000|2022-08-23 20:10:00|11833.2|11831.7|11832.1|11830.6|11833.3|11831.8|11831.1|11829.6|259
1661285700000|2022-08-23 20:15:00|11831.9|11830.4|11832|11831.1|11833.3|11831.8|11831.3|11829.9|249
1661286000000|2022-08-23 20:20:00|11832.5|11831|11834.9|11834|11835.4|11834.2|11832.4|11831|188
1661286300000|2022-08-23 20:25:00|11835|11834.1|11835.2|11833.7|11837.1|11835.6|11832.6|11831.2|258
1661286600000|2022-08-23 20:30:00|11835.3|11833.8|11833.8|11832.3|11835.4|11834.2|11833.7|11832.2|166
1661286900000|2022-08-23 20:35:00|11833.7|11832.2|11837.1|11835.6|11837.3|11835.8|11833.1|11831.6|173
1661287200000|2022-08-23 20:40:00|11837.2|11835.7|11834.8|11833.3|11837.2|11835.7|11833.8|11832.3|121
1661287500000|2022-08-23 20:45:00|11834.7|11833.2|11834.2|11832.7|11834.9|11833.4|11834|11832.3|142
1661287800000|2022-08-23 20:50:00|11834.1|11832.6|11833.2|11831.7|11835|11833.5|11833.1|11831.3|236
1661288100000|2022-08-23 20:55:00|11833.8|11831.4|11840.2|11829.2|11840.7|11832.2|11831.6|11824.5|611
1661288400000|2022-08-23 21:00:00|11842.1|11831.1|11839.2|11828.2|11846|11835|11839.2|11828.2|70
1661288700000|2022-08-23 21:05:00|11839.5|11828.5|11840.7|11829.7|11841.9|11830.9|11839.2|11828.2|63
1661289000000|2022-08-23 21:10:00|11841.1|11830.1|11844|11833|11845.4|11834.4|11839|11828|181
1661289300000|2022-08-23 21:15:00|11841.2|11830.2|11834.3|11823.3|11844.2|11833.2|11831.6|11820.6|386
1661289600000|2022-08-23 21:20:00|11834.1|11823.1|11833|11825.1|11835|11827.9|11831.1|11820.7|1536
1661289900000|2022-08-23 21:25:00|11833.2|11825.3|11834.1|11824.5|11838|11829|11831.2|11822.6|976
1661290200000|2022-08-23 21:30:00|11833.4|11825.6|11832.6|11825.3|11837.4|11828.7|11832.5|11822.8|723
1661290500000|2022-08-23 21:35:00|11832.7|11825.7|11835.6|11824.6|11836.4|11828.3|11832.3|11822.5|224
1661290800000|2022-08-23 21:40:00|11835.7|11824.7|11835.4|11824.4|11838.2|11830.3|11833|11823|440
1661291100000|2022-08-23 21:45:00|11835.9|11824.9|11840|11831|11844.4|11833.4|11834.5|11824.3|894
1661291400000|2022-08-23 21:50:00|11840.2|11830.9|11841.4|11830.4|11847.6|11836.6|11836.2|11825.3|708
1661291700000|2022-08-23 21:55:00|11840.3|11829.3|11838.2|11827.2|11847.9|11836.9|11833.7|11824.1|491
1661292000000|2022-08-23 22:00:00|11836.4|11825.4|11836.8|11833.5|11841.7|11835.6|11836|11825|1168
1661292300000|2022-08-23 22:05:00|11836.9|11833.4|11838.8|11832.7|11841.1|11834.3|11835.8|11828.7|311
1661292600000|2022-08-23 22:10:00|11838.2|11833.1|11836.7|11832.6|11839.9|11834.4|11835.8|11830.5|192
1661292900000|2022-08-23 22:15:00|11837.5|11833.3|11835.9|11833.3|11838.6|11834.3|11835.4|11831.6|781
1661293200000|2022-08-23 22:20:00|11836|11833.2|11834.7|11831.9|11836.9|11834.1|11834.4|11831.3|490
1661293500000|2022-08-23 22:25:00|11834.8|11831.8|11835.5|11833.2|11835.9|11833.6|11833.6|11831.4|291
1661293800000|2022-08-23 22:30:00|11835.4|11833.1|11834.7|11832.4|11836|11833.6|11833.7|11831.5|385
1661294100000|2022-08-23 22:35:00|11834.6|11832.3|11835.1|11833.6|11835.8|11833.6|11833.6|11831.4|550
1661294400000|2022-08-23 22:40:00|11835.4|11833.1|11835.1|11832.9|11836.3|11833.8|11833.3|11831.2|679
1661294700000|2022-08-23 22:45:00|11835.2|11832.7|11836.5|11835|11838.2|11836.4|11834.6|11832.5|642
1661295000000|2022-08-23 22:50:00|11836.6|11835.1|11836.9|11834.6|11838.2|11835.4|11835.9|11834.1|357
1661295300000|2022-08-23 22:55:00|11836.8|11835|11838.3|11836.8|11839.2|11837.4|11836|11833.3|341
1661295600000|2022-08-23 23:00:00|11838.4|11836.9|11835.9|11834.4|11839.3|11837.8|11835.5|11834|477
1661295900000|2022-08-23 23:05:00|11835.8|11834.3|11836.6|11835.1|11836.9|11835.4|11834.7|11832.7|320
1661296200000|2022-08-23 23:10:00|11836.5|11835|11834.5|11833|11836.9|11835.2|11834.5|11833|311
1661296500000|2022-08-23 23:15:00|11834.7|11833.2|11835.7|11834.2|11837.3|11835.6|11834.6|11833.1|374
1661296800000|2022-08-23 23:20:00|11835.6|11834.1|11835.3|11833.8|11837.5|11836|11834.6|11833.1|310
1661297100000|2022-08-23 23:25:00|11835.4|11833.9|11832|11830.5|11836.8|11835.3|11831.8|11830.3|309
1661297400000|2022-08-23 23:30:00|11831.8|11830.3|11830.9|11829.4|11832.6|11831.1|11830.1|11828.6|236
1661297700000|2022-08-23 23:35:00|11831|11829.5|11826|11824.5|11831.5|11830|11825.6|11824.1|385
1661298000000|2022-08-23 23:40:00|11825.9|11824.4|11827.4|11825.9|11828.2|11826.7|11825.6|11824.1|370
1661298300000|2022-08-23 23:45:00|11827.3|11825.8|11827.9|11826.4|11828.3|11826.8|11826.2|11824.7|349
1661298600000|2022-08-23 23:50:00|11827.6|11826.1|11828.5|11827|11832.2|11830.7|11827.1|11825.6|283
1661298900000|2022-08-23 23:55:00|11828.6|11827.1|11830.8|11829.3|11831.2|11829.7|11828.5|11827|291
1661299200000|2022-08-24 00:00:00|11830.6|11829.1|11836|11834.5|11836.4|11834.9|11827.6|11826.4|655
1661299500000|2022-08-24 00:05:00|11835.9|11834.4|11830.3|11828.8|11835.9|11834.7|11828.7|11827.2|441
1661299800000|2022-08-24 00:10:00|11830.4|11828.9|11824.9|11823.4|11831|11829.5|11823.4|11821.9|435
1661300100000|2022-08-24 00:15:00|11825|11823.5|11819.1|11817.6|11828.2|11826.7|11818.9|11817.4|473
1661300400000|2022-08-24 00:20:00|11819|11817.5|11818.5|11817|11820.6|11819.1|11816.7|11815.2|503
1661300700000|2022-08-24 00:25:00|11818.6|11817.1|11819.7|11818.2|11820.4|11818.9|11814.1|11812.9|466
1661301000000|2022-08-24 00:30:00|11819.8|11818.3|11818.1|11816.6|11822.4|11820.9|11817.7|11816.2|500
1661301300000|2022-08-24 00:35:00|11818|11816.5|11818|11816.5|11819|11817.7|11814.6|11813.1|557
1661301600000|2022-08-24 00:40:00|11817.9|11816.4|11819.8|11818.9|11821.6|11820.6|11815.7|11814.5|588
1661301900000|2022-08-24 00:45:00|11819.9|11819|11819.2|11817.7|11822.5|11821|11818.9|11817.4|608
1661302200000|2022-08-24 00:50:00|11818.7|11817.2|11818|11816.5|11822|11820.7|11815.9|11814.4|528
1661302500000|2022-08-24 00:55:00|11817.9|11816.4|11814.1|11812.6|11819.3|11817.8|11813.7|11812.2|493
1661302800000|2022-08-24 01:00:00|11814|11812.5|11810.8|11809.3|11816.3|11814.8|11808.2|11806.7|716
1661303100000|2022-08-24 01:05:00|11810.9|11809.4|11812.9|11811.4|11814.6|11813.1|11807.8|11806.9|583
1661303400000|2022-08-24 01:10:00|11813|11811.5|11814.5|11813|11814.7|11813.2|11811.7|11810.2|418
1661303700000|2022-08-24 01:15:00|11814.6|11813.1|11819.5|11818|11820.4|11819|11814.6|11813.1|654
1661304000000|2022-08-24 01:20:00|11819.6|11818.1|11818.9|11817.4|11820.3|11819|11816.8|11815.8|509
1661304300000|2022-08-24 01:25:00|11819|11817.5|11814.8|11813.3|11820.3|11818.9|11814.8|11813.3|656
1661304600000|2022-08-24 01:30:00|11814.9|11813.4|11815.2|11813.7|11816.6|11815.4|11812.6|11811.4|687
1661304900000|2022-08-24 01:35:00|11815.3|11813.8|11815.9|11814.4|11817.5|11816.3|11813.7|11812.3|512
1661305200000|2022-08-24 01:40:00|11816|11814.5|11812.3|11810.8|11816|11814.5|11810.3|11809|627
1661305500000|2022-08-24 01:45:00|11812.4|11810.9|11807.5|11806.6|11812.5|11811|11807.3|11805.8|662
1661305800000|2022-08-24 01:50:00|11807.3|11806.4|11809.9|11808.4|11810|11808.8|11805.2|11804|682
1661306100000|2022-08-24 01:55:00|11810|11808.5|11812.2|11810.7|11812.5|11811|11807.1|11805.8|622
1661306400000|2022-08-24 02:00:00|11812.3|11810.8|11816|11814.5|11816.3|11815|11811.5|11810.5|579
1661306700000|2022-08-24 02:05:00|11816.1|11814.6|11815|11814.1|11818.5|11817.4|11813.5|11812.3|628
1661307000000|2022-08-24 02:10:00|11815.4|11813.9|11814.3|11813.4|11816.1|11814.6|11812.9|11811.4|532
1661307300000|2022-08-24 02:15:00|11814.5|11813.6|11813.1|11812.2|11816.8|11815.8|11812.2|11811|442
1661307600000|2022-08-24 02:20:00|11813.5|11812|11812.5|11811|11814.5|11813.3|11811.8|11810.9|388
1661307900000|2022-08-24 02:25:00|11812.2|11811.3|11811.2|11809.7|11814.5|11813.4|11810.3|11809.3|407
1661308200000|2022-08-24 02:30:00|11811.3|11809.8|11810.4|11808.9|11811.7|11810.5|11807|11805.5|472
1661308500000|2022-08-24 02:35:00|11810.5|11809|11806.5|11805.6|11810.5|11809|11805.1|11804.1|521
1661308800000|2022-08-24 02:40:00|11806.6|11805.7|11806.2|11805.3|11807.8|11806.8|11803.5|11802.5|559
1661309100000|2022-08-24 02:45:00|11806.5|11805|11805.4|11804.5|11808.3|11807.3|11804.4|11803.4|463
1661309400000|2022-08-24 02:50:00|11805.3|11804.4|11803.9|11803|11806|11805.1|11803.6|11802.7|416
1661309700000|2022-08-24 02:55:00|11804|11803.1|11800.1|11799.2|11804.2|11803.2|11799.7|11798.4|450
1661310000000|2022-08-24 03:00:00|11800.2|11799.3|11806|11804.5|11806.2|11804.9|11800.1|11799.2|533
1661310300000|2022-08-24 03:05:00|11805.8|11804.3|11805.3|11804.4|11808.2|11807|11805.3|11803.9|370
1661310600000|2022-08-24 03:10:00|11805.4|11804.5|11805.4|11804.5|11808|11806.5|11804.8|11803.4|436
1661310900000|2022-08-24 03:15:00|11805.3|11804.4|11803.4|11801.9|11805.5|11804.5|11802.7|11801.7|332
1661311200000|2022-08-24 03:20:00|11803.5|11802|11803.8|11802.9|11805.5|11804.3|11802.4|11801.3|376
1661311500000|2022-08-24 03:25:00|11803.7|11802.8|11806.4|11804.9|11806.5|11805.2|11803.6|11802.7|397
1661311800000|2022-08-24 03:30:00|11806.3|11804.8|11806.3|11804.8|11808.3|11806.8|11805|11803.8|377
1661312100000|2022-08-24 03:35:00|11806.4|11804.9|11805.4|11803.9|11806.4|11804.9|11803.4|11802.4|218
1661312400000|2022-08-24 03:40:00|11805.3|11803.8|11804.5|11803|11807|11805.9|11804|11802.9|365
1661312700000|2022-08-24 03:45:00|11804.4|11802.9|11802.6|11801.1|11805.1|11804|11801.6|11800.2|264
1661313000000|2022-08-24 03:50:00|11802.5|11801|11807.4|11805.9|11807.7|11806.6|11800.2|11799.3|499
1661313300000|2022-08-24 03:55:00|11807.5|11806|11809.1|11808.2|11809.1|11808.2|11804.7|11803.2|323
1661313600000|2022-08-24 04:00:00|11809.2|11808.3|11806.4|11805.5|11809.4|11808.3|11806.3|11805.4|309
1661313900000|2022-08-24 04:05:00|11806.5|11805.6|11810|11808.5|11810.8|11809.6|11806.2|11805.1|341
1661314200000|2022-08-24 04:10:00|11810.1|11808.6|11809|11807.5|11810.2|11809|11806.5|11805.4|355
1661314500000|2022-08-24 04:15:00|11808.9|11807.4|11810.7|11809.8|11811.4|11810.3|11808.9|11807.4|299
1661314800000|2022-08-24 04:20:00|11810.8|11809.9|11812.5|11811|11812.6|11811.4|11809.9|11808.8|413
1661315100000|2022-08-24 04:25:00|11812.6|11811.1|11815.4|11813.9|11818.5|11817|11812.5|11811|457
1661315400000|2022-08-24 04:30:00|11815.2|11813.7|11816.5|11815|11816.6|11815.1|11813.2|11811.9|375
1661315700000|2022-08-24 04:35:00|11816.7|11815.2|11817.1|11815.6|11817.8|11816.5|11814.2|11812.7|383
1661316000000|2022-08-24 04:40:00|11817|11815.5|11817.4|11816.5|11818.4|11817.5|11815.2|11814.3|402
1661316300000|2022-08-24 04:45:00|11817.5|11816|11820.9|11819.4|11821.9|11820.8|11817.1|11815.8|439
1661316600000|2022-08-24 04:50:00|11821|11819.5|11825.7|11824.2|11826.3|11825.3|11820.6|11819.3|549
1661316900000|2022-08-24 04:55:00|11825.6|11824.1|11825.5|11824|11828.8|11827.3|11825.3|11823.8|438
1661317200000|2022-08-24 05:00:00|11825.6|11824.1|11829.1|11827.6|11831.2|11830.2|11824.7|11823.6|529
1661317500000|2022-08-24 05:05:00|11829.2|11827.7|11825.8|11824.3|11829.7|11828.5|11825.3|11824.1|324
1661317800000|2022-08-24 05:10:00|11825.9|11824.4|11827.4|11825.9|11828.4|11827.2|11825.3|11824|293
1661318100000|2022-08-24 05:15:00|11827.5|11826|11822.7|11821.2|11827.6|11826.4|11821.2|11820.1|365
1661318400000|2022-08-24 05:20:00|11822.6|11821.1|11822.6|11821.1|11825.1|11824|11822.1|11820.9|312
1661318700000|2022-08-24 05:25:00|11822.7|11821.2|11819.1|11818.2|11822.8|11821.3|11818.3|11817.1|432
1661319000000|2022-08-24 05:30:00|11819|11818.1|11822.3|11820.8|11823|11821.8|11817.4|11816.1|484
1661319300000|2022-08-24 05:35:00|11822.2|11820.7|11818.3|11817.4|11823.9|11822.4|11818.1|11816.8|371
1661319600000|2022-08-24 05:40:00|11818.6|11817.1|11814.5|11813|11819.4|11818|11814.2|11813|444
1661319900000|2022-08-24 05:45:00|11814.6|11813.1|11817.6|11816.1|11818.1|11817.1|11814.1|11812.8|513
1661320200000|2022-08-24 05:50:00|11817.7|11816.2|11813.2|11811.7|11819.2|11817.9|11811.5|11810.3|494
1661320500000|2022-08-24 05:55:00|11813.3|11811.8|11810.2|11808.7|11814.8|11813.7|11808.7|11807.3|558
1661320800000|2022-08-24 06:00:00|11810.4|11808.9|11806.2|11805.3|11810.4|11808.9|11801.7|11800.2|811
1661321100000|2022-08-24 06:05:00|11806.3|11805.4|11805.1|11803.6|11808.7|11807.2|11803.2|11801.7|810
1661321400000|2022-08-24 06:10:00|11805|11803.5|11804.7|11803.2|11806.9|11805.5|11801.7|11800.2|779
1661321700000|2022-08-24 06:15:00|11804.6|11803.1|11809.5|11808|11809.9|11808.4|11804|11802.5|561
1661322000000|2022-08-24 06:20:00|11809.6|11808.1|11809.4|11807.9|11809.8|11808.3|11803.1|11801.6|666
1661322300000|2022-08-24 06:25:00|11809.3|11807.8|11808.7|11807.2|11811.3|11809.8|11807.4|11805.9|620
1661322600000|2022-08-24 06:30:00|11808.6|11807.1|11810.1|11808.6|11810.9|11809.4|11805.6|11804.1|549
1661322900000|2022-08-24 06:35:00|11810.3|11808.8|11813.4|11812.5|11814.2|11813.1|11805.1|11803.8|696
1661323200000|2022-08-24 06:40:00|11813.3|11812.4|11807.6|11806.1|11813.3|11812.4|11807.1|11805.6|819
1661323500000|2022-08-24 06:45:00|11807.5|11806|11810.3|11808.8|11813.2|11812.3|11807.5|11806|727
1661323800000|2022-08-24 06:50:00|11810.2|11808.7|11815.6|11814.1|11817.8|11816.3|11808.5|11807.3|737
1661324100000|2022-08-24 06:55:00|11815.5|11814|11817.7|11816.2|11820.8|11819.7|11813.1|11811.9|739
1661324400000|2022-08-24 07:00:00|11817.8|11816.3|11817.9|11816.4|11819.3|11817.8|11809.5|11807.8|1009
1661324700000|2022-08-24 07:05:00|11818|11816.5|11817.5|11816.6|11820|11818.5|11811.5|11810|903
1661325000000|2022-08-24 07:10:00|11817.4|11816.5|11816.5|11815.6|11821.6|11820.6|11815.9|11815|872
1661325300000|2022-08-24 07:15:00|11816.4|11815.5|11818.6|11817.1|11819.3|11817.8|11813.2|11812|847
1661325600000|2022-08-24 07:20:00|11818.5|11817|11832.6|11831.1|11835.2|11833.2|11817.2|11815.9|889
1661325900000|2022-08-24 07:25:00|11832.7|11831.2|11826.4|11824.9|11834.5|11832.7|11824.5|11822.8|1074
1661326200000|2022-08-24 07:30:00|11826.3|11824.8|11823.8|11822.3|11827.1|11825.8|11822.6|11821.1|894
1661326500000|2022-08-24 07:35:00|11823.7|11822.2|11827.7|11826.8|11828.6|11827.1|11822.5|11821.6|849
1661326800000|2022-08-24 07:40:00|11827.6|11826.7|11828.7|11827.2|11831.3|11830.3|11827.4|11826.3|694
1661327100000|2022-08-24 07:45:00|11828.4|11826.9|11829.5|11828.6|11832.8|11831.9|11826.5|11825.6|693
1661327400000|2022-08-24 07:50:00|11829.3|11828.4|11824.9|11823.4|11830.4|11829.2|11824.5|11823.1|773
1661327700000|2022-08-24 07:55:00|11825.1|11823.6|11828.1|11826.6|11828.7|11827.2|11822.5|11821.4|667
1661328000000|2022-08-24 08:00:00|11828|11826.5|11821.4|11819.9|11831.2|11830.1|11819.6|11818.1|865
1661328300000|2022-08-24 08:05:00|11821.5|11820|11825.5|11824|11826.7|11825.5|11821.3|11819.8|586
1661328600000|2022-08-24 08:10:00|11825.6|11824.1|11824.3|11822.8|11828.2|11827.3|11822.9|11821.8|645
1661328900000|2022-08-24 08:15:00|11824.4|11822.9|11826.8|11825.9|11829.2|11827.7|11824.2|11822.8|701
1661329200000|2022-08-24 08:20:00|11826.9|11826|11831.5|11830|11833.9|11832.6|11826.8|11825.9|844
1661329500000|2022-08-24 08:25:00|11831.3|11830.4|11824.4|11823.5|11831.3|11830.4|11823.3|11821.8|706
1661329800000|2022-08-24 08:30:00|11824.3|11823.4|11830.2|11828.7|11831.7|11830.4|11821.8|11820.8|795
1661330100000|2022-08-24 08:35:00|11830.6|11829.1|11828|11827.1|11832.7|11831.7|11827.8|11826.6|706
1661330400000|2022-08-24 08:40:00|11828.1|11827.2|11823.2|11821.7|11829.1|11828.2|11821.6|11820.7|755
1661330700000|2022-08-24 08:45:00|11823.3|11821.8|11824.8|11823.9|11827.8|11826.9|11821.8|11820.8|677
1661331000000|2022-08-24 08:50:00|11824.9|11824|11824.3|11823.4|11827|11826.1|11821.9|11820.7|753
1661331300000|2022-08-24 08:55:00|11824.2|11823.3|11823.2|11822.3|11826.9|11826|11821.4|11820.3|618
1661331600000|2022-08-24 09:00:00|11823.1|11822.2|11825.6|11824.1|11827|11826.1|11818.1|11816.9|777
1661331900000|2022-08-24 09:05:00|11825.7|11824.2|11823|11821.5|11825.7|11824.4|11817.3|11815.8|894
1661332200000|2022-08-24 09:10:00|11822.7|11821.8|11823.9|11822.4|11826.5|11825|11821.8|11820.3|894
1661332500000|2022-08-24 09:15:00|11824|11822.5|11812.1|11810.6|11824|11822.5|11811|11809.5|809
1661332800000|2022-08-24 09:20:00|11812|11810.5|11811.1|11810.2|11812.6|11811.7|11808.9|11807.4|684
1661333100000|2022-08-24 09:25:00|11810.9|11810|11810.4|11809.5|11814.5|11813.3|11810|11808.9|639
1661333400000|2022-08-24 09:30:00|11810.5|11809.6|11811|11810.1|11813.3|11812.1|11807.5|11806.6|698
1661333700000|2022-08-24 09:35:00|11810.9|11810|11810.4|11809.5|11811.5|11810.4|11809.1|11807.8|555
1661334000000|2022-08-24 09:40:00|11810.5|11809.6|11808.3|11806.8|11816.8|11815.5|11807.6|11806.1|780
1661334300000|2022-08-24 09:45:00|11808.5|11807|11808.2|11807.3|11809.1|11807.9|11806|11804.8|666
1661334600000|2022-08-24 09:50:00|11808|11807.1|11804.4|11802.9|11808.4|11807.5|11801.3|11799.8|769
1661334900000|2022-08-24 09:55:00|11804.3|11802.8|11806.7|11805.2|11808|11806.7|11802.7|11801.8|680
1661335200000|2022-08-24 10:00:00|11806.6|11805.1|11798.1|11797.2|11806.9|11805.6|11798.1|11797.2|757
1661335500000|2022-08-24 10:05:00|11798.4|11796.9|11796.3|11795.4|11799.5|11798.5|11792.6|11791.1|804
1661335800000|2022-08-24 10:10:00|11796.4|11795.5|11796.6|11795.1|11798.7|11797.7|11793.5|11792.3|618
1661336100000|2022-08-24 10:15:00|11796.7|11795.2|11791.4|11790.5|11796.7|11795.5|11791.2|11789.9|557
1661336400000|2022-08-24 10:20:00|11791.5|11790.6|11790.4|11789.5|11793.4|11792.4|11786.9|11785.8|588
1661336700000|2022-08-24 10:25:00|11790.2|11789.3|11784.5|11783.6|11790.2|11789.3|11780.2|11779.3|814
1661337000000|2022-08-24 10:30:00|11784.4|11783.5|11779.1|11778.2|11787.4|11786.4|11778|11776.9|712
1661337300000|2022-08-24 10:35:00|11779|11778.1|11780.3|11779.4|11782.5|11781|11776.3|11775.4|621
1661337600000|2022-08-24 10:40:00|11780.2|11779.3|11781.1|11780.2|11784.7|11783.5|11778.3|11777.4|884
1661337900000|2022-08-24 10:45:00|11781.2|11780.3|11775.2|11773.7|11782.7|11781.7|11774.2|11773.1|857
1661338200000|2022-08-24 10:50:00|11775.3|11773.8|11775|11774.1|11778.3|11777.4|11772.1|11770.6|777
1661338500000|2022-08-24 10:55:00|11774.6|11773.7|11776.5|11775|11776.8|11775.6|11772.7|11771.8|788
1661338800000|2022-08-24 11:00:00|11776.3|11774.8|11781.6|11780.7|11782.2|11781.3|11772.2|11771.3|833
1661339100000|2022-08-24 11:05:00|11781.5|11780.6|11784.5|11783.6|11785|11784|11778.5|11777.6|755
1661339400000|2022-08-24 11:10:00|11784.4|11783.5|11792.7|11791.2|11792.7|11791.5|11784.1|11782.9|721
1661339700000|2022-08-24 11:15:00|11792.6|11791.1|11791.2|11790.3|11793.8|11792.8|11787.8|11786.3|758
1661340000000|2022-08-24 11:20:00|11791.3|11790.4|11785.3|11783.8|11791.7|11790.6|11779|11777.9|770
1661340300000|2022-08-24 11:25:00|11785|11783.5|11780.2|11778.7|11785.6|11784.1|11778.7|11777.4|785
1661340600000|2022-08-24 11:30:00|11780.3|11778.8|11772|11771.1|11780.3|11779|11769.5|11768.6|876
1661340900000|2022-08-24 11:35:00|11772.1|11771.2|11775.2|11773.7|11776.7|11775.5|11770.1|11768.7|814
1661341200000|2022-08-24 11:40:00|11775.3|11773.8|11779.6|11778.7|11779.6|11778.7|11768.5|11767.6|846
1661341500000|2022-08-24 11:45:00|11779.4|11778.5|11774.1|11773.2|11779.7|11778.8|11771|11769.8|771
1661341800000|2022-08-24 11:50:00|11774.4|11772.9|11779.9|11779|11780.4|11779.5|11768.4|11767.2|966
1661342100000|2022-08-24 11:55:00|11779.7|11778.8|11777.4|11775.9|11780.2|11779.3|11775.8|11774.6|917
1661342400000|2022-08-24 12:00:00|11777.5|11776|11788.7|11787.8|11791.2|11789.9|11776.3|11775.1|924
1661342700000|2022-08-24 12:05:00|11788.3|11787.4|11781.5|11780.6|11789.7|11788.6|11780.4|11779.5|846
1661343000000|2022-08-24 12:10:00|11781.4|11780.5|11787.7|11786.2|11787.7|11786.3|11778|11776.8|751
1661343300000|2022-08-24 12:15:00|11787.6|11786.7|11791.8|11790.3|11794.7|11793.7|11787.6|11786.4|731
1661343600000|2022-08-24 12:20:00|11791.7|11790.2|11780.4|11778.9|11791.8|11790.3|11780.1|11778.6|847
1661343900000|2022-08-24 12:25:00|11780.6|11779.1|11781.6|11779.2|11786.5|11785|11778.8|11777.3|737
1661344200000|2022-08-24 12:30:00|11782|11779|11787.7|11786.2|11789.4|11787.8|11778|11776.4|1125
1661344500000|2022-08-24 12:35:00|11787.2|11786.3|11773.5|11772|11787.2|11786.3|11773.4|11772|1104
1661344800000|2022-08-24 12:40:00|11773.6|11772.1|11765.2|11763.7|11773.7|11772.2|11759.4|11757.9|1236
1661345100000|2022-08-24 12:45:00|11765.1|11763.6|11766.4|11764.9|11772.5|11771|11758.7|11757.3|1163
1661345400000|2022-08-24 12:50:00|11765.8|11764.5|11772.3|11770.8|11772.5|11771|11761.9|11760.4|950
1661345700000|2022-08-24 12:55:00|11772.2|11770.7|11773.2|11771.7|11779.5|11778.5|11770|11768.6|940
1661346000000|2022-08-24 13:00:00|11773.1|11771.6|11766.3|11764.8|11775.1|11773.6|11764.2|11762.7|1035
1661346300000|2022-08-24 13:05:00|11766.4|11764.9|11766.7|11765.2|11772.4|11771.1|11759.1|11757.9|1130
1661346600000|2022-08-24 13:10:00|11766.8|11765.3|11766.3|11765.4|11769.6|11768.1|11760.7|11759.2|976
1661346900000|2022-08-24 13:15:00|11766.1|11765.2|11767|11765.5|11771.2|11769.7|11764|11762.6|931
1661347200000|2022-08-24 13:20:00|11766.9|11765.4|11767.6|11766.7|11775.3|11774.3|11765.5|11764.6|1026
1661347500000|2022-08-24 13:25:00|11767.3|11766.4|11762.4|11760.9|11771.7|11770.5|11758.7|11757.8|922
1661347800000|2022-08-24 13:30:00|11762.5|11761|11758.6|11757.1|11764.5|11763|11756.4|11754.9|1297
1661348100000|2022-08-24 13:35:00|11758.7|11757.2|11769.7|11768.2|11769.8|11768.7|11757.4|11755.9|1090
1661348400000|2022-08-24 13:40:00|11769.8|11768.3|11773.2|11771.7|11773.4|11771.9|11766.1|11764.8|1086
1661348700000|2022-08-24 13:45:00|11773.3|11771.8|11773.7|11772.2|11776.1|11775.2|11769.8|11768.7|853
1661349000000|2022-08-24 13:50:00|11773.5|11772|11774.8|11773.3|11779|11777.5|11767.7|11766.2|931
1661349300000|2022-08-24 13:55:00|11774.9|11773.4|11767|11765.5|11776.1|11774.6|11766.2|11764.8|946
1661349600000|2022-08-24 14:00:00|11767.1|11765.6|11766.8|11765.3|11773.2|11771.7|11765.1|11764.2|1094
1661349900000|2022-08-24 14:05:00|11766.7|11765.2|11761.1|11759.6|11767.9|11766.6|11756.6|11755.1|1145
1661350200000|2022-08-24 14:10:00|11760.9|11759.4|11768.2|11766.7|11771.5|11770.2|11760.9|11759.4|1028
1661350500000|2022-08-24 14:15:00|11767.9|11767|11782.4|11780.9|11784.7|11783.7|11767.7|11766.8|1087
1661350800000|2022-08-24 14:20:00|11782.7|11781.8|11787.7|11786.2|11788.8|11787.3|11781.7|11780.3|1135
1661351100000|2022-08-24 14:25:00|11787.5|11786|11791.6|11790.1|11797.4|11795.9|11784.9|11783.4|1053
1661351400000|2022-08-24 14:30:00|11791|11789.5|11787.6|11786.1|11795.7|11794.2|11786.6|11785.4|957
1661351700000|2022-08-24 14:35:00|11787.7|11786.2|11785.6|11784.1|11793|11791.9|11784.1|11782.9|996
1661352000000|2022-08-24 14:40:00|11785.4|11783.9|11795|11793.5|11795.6|11794.1|11778.2|11776.7|1084
1661352300000|2022-08-24 14:45:00|11795.1|11793.6|11804.9|11803.4|11806.8|11805.3|11789.4|11787.9|1154
1661352600000|2022-08-24 14:50:00|11804.8|11803.3|11818.3|11816.8|11818.6|11817.1|11802.3|11801.2|1625
1661352900000|2022-08-24 14:55:00|11818.4|11816.9|11818.1|11817.2|11824.4|11823.3|11807.3|11805.8|1764
1661353200000|2022-08-24 15:00:00|11818.4|11817.5|11813.5|11812|11826.2|11825.1|11813.4|11811.9|1481
1661353500000|2022-08-24 15:05:00|11813.3|11811.8|11814.7|11813.2|11817.4|11816.5|11810.3|11809.2|1063
1661353800000|2022-08-24 15:10:00|11814.6|11813.1|11821|11819.5|11821.8|11820.3|11811.6|11810.1|804
1661354100000|2022-08-24 15:15:00|11820.9|11819.4|11814.5|11813|11826.5|11825|11813.6|11812.1|956
1661354400000|2022-08-24 15:20:00|11814.4|11812.9|11809.9|11808.4|11818.5|11817|11808.8|11807.3|919
1661354700000|2022-08-24 15:25:00|11809.8|11808.3|11800.8|11799.3|11813.8|11812.3|11800.3|11798.8|785
1661355000000|2022-08-24 15:30:00|11800.7|11799.2|11805.7|11804.2|11807.7|11806.5|11799.7|11798.3|826
1661355300000|2022-08-24 15:35:00|11805.9|11804.4|11802.8|11801.3|11805.9|11804.7|11800.3|11799.1|762
1661355600000|2022-08-24 15:40:00|11802.5|11801.6|11797.9|11796.4|11803.2|11801.7|11796.9|11795.4|693
1661355900000|2022-08-24 15:45:00|11798|11796.5|11796|11794.5|11799.2|11797.7|11792.1|11790.6|806
1661356200000|2022-08-24 15:50:00|11796.2|11794.7|11802.5|11801.6|11803.1|11802.1|11795.1|11793.9|738
1661356500000|2022-08-24 15:55:00|11802.6|11801.7|11801.5|11800|11802.9|11801.7|11799.3|11798|673
1661356800000|2022-08-24 16:00:00|11801.6|11800.1|11799.8|11798.3|11806.8|11805.7|11797.6|11796.1|737
1661357100000|2022-08-24 16:05:00|11799.7|11798.2|11804.7|11803.2|11805.7|11804.4|11799.7|11798.2|535
1661357400000|2022-08-24 16:10:00|11804.8|11803.3|11799.4|11797.9|11807.2|11806|11798.3|11797.1|573
1661357700000|2022-08-24 16:15:00|11799.6|11798.1|11795.6|11794.1|11800.8|11799.9|11795.4|11793.9|703
1661358000000|2022-08-24 16:20:00|11795|11793.6|11791.7|11790.8|11796.9|11795.4|11791.6|11790.4|762
1661358300000|2022-08-24 16:25:00|11792.2|11791.3|11792.7|11791.2|11796|11794.5|11790.7|11789.3|709
1661358600000|2022-08-24 16:30:00|11792.5|11791|11793.2|11791.7|11793.9|11792.6|11789.2|11787.8|545
1661358900000|2022-08-24 16:35:00|11793.3|11791.8|11785.6|11784.1|11793.8|11792.5|11784.4|11783.1|652
1661359200000|2022-08-24 16:40:00|11785.7|11784.2|11784.4|11783.5|11789.1|11788|11781.8|11780.9|653
1661359500000|2022-08-24 16:45:00|11784|11783.1|11787.3|11786.4|11787.8|11786.6|11783.5|11782.3|577
1661359800000|2022-08-24 16:50:00|11787.6|11786.1|11782.4|11781.5|11787.7|11786.2|11781.4|11780.2|655
1661360100000|2022-08-24 16:55:00|11782.3|11781.4|11785.6|11784.7|11786.1|11784.8|11780.1|11778.7|470
1661360400000|2022-08-24 17:00:00|11785.5|11784.6|11784.8|11783.3|11788.2|11787.3|11781.5|11780.6|790
1661360700000|2022-08-24 17:05:00|11784.9|11783.4|11787.7|11786.2|11788.7|11787.4|11783.6|11782.5|604
1661361000000|2022-08-24 17:10:00|11787.9|11786.4|11788.5|11787.6|11788.9|11787.8|11785.8|11784.8|584
1661361300000|2022-08-24 17:15:00|11788.6|11787.7|11789.6|11788.7|11792.4|11791.5|11788.3|11787|631
1661361600000|2022-08-24 17:20:00|11789.2|11788.3|11790.7|11789.8|11791.8|11790.6|11787.9|11787|552
1661361900000|2022-08-24 17:25:00|11790.8|11789.9|11788.3|11787.4|11792.8|11791.3|11787.9|11787|662
1661362200000|2022-08-24 17:30:00|11788.5|11787|11789.7|11788.8|11791.8|11790.6|11787.5|11786.3|643
1661362500000|2022-08-24 17:35:00|11789.6|11788.7|11786.6|11785.7|11791.7|11790.6|11785.4|11784.3|584
1661362800000|2022-08-24 17:40:00|11786.5|11785.6|11787.4|11786.5|11789.4|11788.5|11784.4|11783.5|541
1661363100000|2022-08-24 17:45:00|11787.5|11786.6|11786.2|11784.7|11790|11788.8|11785.5|11784.3|487
1661363400000|2022-08-24 17:50:00|11786.1|11784.6|11787.8|11786.3|11791.9|11790.7|11785.3|11784.4|394
1661363700000|2022-08-24 17:55:00|11787.7|11786.2|11790.2|11788.7|11791|11789.5|11787.3|11785.9|522
1661364000000|2022-08-24 18:00:00|11790.3|11788.8|11793.5|11792.6|11794|11792.8|11790.2|11788.7|526
1661364300000|2022-08-24 18:05:00|11793.8|11792.3|11792.2|11790.7|11793.8|11792.5|11790.8|11789.5|504
1661364600000|2022-08-24 18:10:00|11792|11790.5|11791.5|11790|11792.6|11791.5|11789.4|11788.3|460
1661364900000|2022-08-24 18:15:00|11791.6|11790.1|11793.7|11792.8|11793.9|11793|11791.1|11790|336
1661365200000|2022-08-24 18:20:00|11793.6|11792.7|11793.9|11792.4|11794.7|11793.8|11792.4|11791.5|268
1661365500000|2022-08-24 18:25:00|11793.8|11792.3|11793.2|11792.3|11793.9|11792.7|11791.7|11790.6|427
1661365800000|2022-08-24 18:30:00|11793.1|11792.2|11792.9|11792|11793.5|11792.6|11791.3|11790|382
1661366100000|2022-08-24 18:35:00|11793|11792.1|11798.5|11797.6|11798.9|11797.7|11791.8|11790.6|418
1661366400000|2022-08-24 18:40:00|11798.6|11797.7|11797.3|11796.4|11799.5|11798.1|11796.6|11795.5|379
1661366700000|2022-08-24 18:45:00|11797.4|11795.9|11791.4|11790.5|11797.4|11796|11791.2|11790|377
1661367000000|2022-08-24 18:50:00|11791.5|11790.6|11787.1|11785.6|11791.5|11790.6|11786.6|11785.1|401
1661367300000|2022-08-24 18:55:00|11787.3|11785.8|11787.7|11786.8|11789.7|11788.6|11786.4|11785.3|476
1661367600000|2022-08-24 19:00:00|11788|11787.1|11790|11788.5|11790|11788.8|11786.9|11785.9|322
1661367900000|2022-08-24 19:05:00|11789.9|11788.4|11794.5|11793|11796.2|11794.7|11789.9|11788.4|422
1661368200000|2022-08-24 19:10:00|11794.6|11793.1|11799.9|11798.4|11800.4|11799.2|11793.7|11792.5|338
1661368500000|2022-08-24 19:15:00|11800|11798.5|11799.8|11798.3|11800|11798.6|11797|11795.5|312
1661368800000|2022-08-24 19:20:00|11799.3|11798.4|11795.5|11794|11799.3|11798.4|11795.1|11793.7|368
1661369100000|2022-08-24 19:25:00|11795.6|11794.1|11792.5|11791.6|11796|11794.5|11792|11790.9|343
1661369400000|2022-08-24 19:30:00|11792.6|11791.7|11790.7|11789.2|11793.4|11791.9|11788.7|11787.4|350
1661369700000|2022-08-24 19:35:00|11790.8|11789.3|11794.9|11793.4|11795.2|11794|11790.4|11789|348
1661370000000|2022-08-24 19:40:00|11795|11793.5|11796.7|11795.2|11797.3|11796.1|11793.7|11792.4|381
1661370300000|2022-08-24 19:45:00|11796.6|11795.1|11799.9|11798.4|11800|11798.5|11796.1|11794.6|401
1661370600000|2022-08-24 19:50:00|11800|11798.5|11799.5|11798.6|11802.7|11801.3|11798.6|11797.5|495
1661370900000|2022-08-24 19:55:00|11799.4|11798.5|11800.3|11798.8|11801.7|11800.2|11798.9|11797.4|358
1661371200000|2022-08-24 20:00:00|11800.2|11798.7|11800.3|11798.8|11800.6|11799.4|11799.4|11798.1|213
1661371500000|2022-08-24 20:05:00|11800.2|11798.7|11798.7|11797.2|11800.9|11799.5|11798.5|11797.2|139
1661371800000|2022-08-24 20:10:00|11798.8|11797.3|11800.3|11798.8|11800.7|11799.2|11797.3|11796.1|150
1661372100000|2022-08-24 20:15:00|11800.4|11798.9|11798.5|11797|11800.4|11798.9|11798.5|11797|107
1661372400000|2022-08-24 20:20:00|11798.6|11797.1|11799.8|11798.3|11799.9|11798.4|11797.5|11796|187
1661372700000|2022-08-24 20:25:00|11799.7|11798.2|11799.6|11798.1|11800.3|11798.8|11798.2|11796.7|308
1661373000000|2022-08-24 20:30:00|11799.4|11797.9|11796.2|11794.7|11799.4|11797.9|11795.9|11794.4|161
1661373300000|2022-08-24 20:35:00|11796.1|11794.6|11793.7|11792.2|11796.8|11795.3|11792.8|11791.3|219
1661373600000|2022-08-24 20:40:00|11793.5|11792|11795|11793.5|11795.4|11793.9|11793.2|11791.7|152
1661373900000|2022-08-24 20:45:00|11795.1|11793.6|11796.6|11795.1|11796.7|11795.2|11793.6|11791.7|249
1661374200000|2022-08-24 20:50:00|11797.1|11794.9|11799.6|11797.3|11799.9|11797.8|11795.8|11793.7|485
1661374500000|2022-08-24 20:55:00|11799.9|11797.1|11804.8|11793.8|11806.1|11797.5|11792.8|11788.9|722
1661374800000|2022-08-24 21:00:00|11804.6|11793.6|11805.9|11794.9|11809.5|11798.5|11803.4|11792.4|80
1661375100000|2022-08-24 21:05:00|11805.8|11794.8|11808.5|11797.5|11808.6|11797.6|11803.6|11792.6|60
1661375400000|2022-08-24 21:10:00|11810.2|11799.2|11806.8|11795.8|11812|11801|11799.1|11789.3|584
1661375700000|2022-08-24 21:15:00|11806.5|11795.5|11802.9|11791.9|11810.1|11799.1|11802.8|11791.8|1254
1661376000000|2022-08-24 21:20:00|11803.5|11792.5|11796.7|11791.6|11803.7|11792.7|11795.6|11786.7|1650
1661376300000|2022-08-24 21:25:00|11796.9|11792|11799.1|11791|11801.5|11794|11796.4|11789.1|1560
1661376600000|2022-08-24 21:30:00|11800.2|11790.1|11796.7|11791.1|11800.7|11792.8|11796.7|11787.8|287
1661376900000|2022-08-24 21:35:00|11796.8|11790.6|11798.4|11790.9|11800.2|11792.6|11796.3|11787.9|183
1661377200000|2022-08-24 21:40:00|11798.3|11791|11802.2|11793.9|11810.3|11799.3|11797.5|11788.6|309
1661377500000|2022-08-24 21:45:00|11804.8|11793.8|11800|11793.9|11807.2|11796.2|11798.6|11791.1|969
1661377800000|2022-08-24 21:50:00|11800.1|11794|11796.7|11791.3|11800.3|11794.5|11795.2|11788.5|713
1661378100000|2022-08-24 21:55:00|11796.6|11791.5|11796.8|11791.9|11799.2|11792.4|11795.1|11787.6|326
1661378400000|2022-08-24 22:00:00|11796.9|11791.1|11798.9|11795.6|11803.7|11796|11796.2|11788.4|682
1661378700000|2022-08-24 22:05:00|11799.9|11794.3|11796.5|11793.7|11800.8|11797|11796.4|11793.2|866
1661379000000|2022-08-24 22:10:00|11796.4|11793.8|11797.8|11795|11798.1|11795.4|11796.2|11793.1|579
1661379300000|2022-08-24 22:15:00|11798|11794.9|11795.8|11793.4|11798.1|11795.3|11795.6|11793.3|837
1661379600000|2022-08-24 22:20:00|11795.9|11793.5|11795.4|11792.7|11796.5|11793.5|11794.7|11791.9|711
1661379900000|2022-08-24 22:25:00|11795.3|11792.6|11797.4|11794.7|11799|11796.4|11794.7|11792.3|896
1661380200000|2022-08-24 22:30:00|11797.3|11794.8|11795.9|11794.4|11799|11796.4|11795.9|11793.9|954
1661380500000|2022-08-24 22:35:00|11795.8|11794.3|11795.4|11793.9|11797.2|11795.1|11795.3|11793.4|437
1661380800000|2022-08-24 22:40:00|11795.7|11793.6|11795.5|11794|11796.7|11794.6|11795.3|11793.2|287
1661381100000|2022-08-24 22:45:00|11795.6|11794.1|11796.4|11794.9|11796.9|11795|11793.7|11791.7|528
1661381400000|2022-08-24 22:50:00|11796.7|11794.6|11795.7|11793.5|11797.2|11795|11793.9|11791.8|622
1661381700000|2022-08-24 22:55:00|11795.4|11793.9|11794.5|11792.2|11796.8|11794.6|11793.9|11791.8|508
1661382000000|2022-08-24 23:00:00|11794.4|11792.1|11791.8|11790.3|11794.7|11793.1|11791.7|11789.9|323
1661382300000|2022-08-24 23:05:00|11792.2|11789.9|11790.4|11788.9|11794.9|11792.9|11790.3|11788.4|408
1661382600000|2022-08-24 23:10:00|11790.5|11789|11793.1|11791.6|11793.8|11792.3|11790.1|11788.4|252
1661382900000|2022-08-24 23:15:00|11793.5|11791.3|11792.3|11790.8|11793.7|11792.2|11791.9|11790.4|205
1661383200000|2022-08-24 23:20:00|11792.4|11790.9|11793.9|11792.4|11794.6|11793.1|11792.1|11790.6|246
1661383500000|2022-08-24 23:25:00|11794|11792.5|11794.9|11793.4|11795.2|11793.7|11793.4|11791.9|260
1661383800000|2022-08-24 23:30:00|11795|11793.5|11795.2|11793.7|11795.4|11793.9|11794.4|11792.9|254
1661384100000|2022-08-24 23:35:00|11795.1|11793.6|11795.8|11794.3|11796.7|11795.2|11794.9|11793.4|259
1661384400000|2022-08-24 23:40:00|11795.9|11794.4|11796.5|11795|11796.8|11795.3|11795.6|11794.1|162
1661384700000|2022-08-24 23:45:00|11796.4|11794.9|11792.5|11791|11796.5|11795|11792.5|11791|219
1661385000000|2022-08-24 23:50:00|11792.4|11790.9|11792.8|11791.3|11793.2|11791.7|11790.6|11789.1|336
1661385300000|2022-08-24 23:55:00|11792.4|11790.9|11791.3|11789.8|11792.6|11791.1|11791.1|11789.5|311
1661385600000|2022-08-25 00:00:00|11791.5|11790|11785.1|11784.2|11791.7|11790.5|11784.3|11783.1|677
1661385900000|2022-08-25 00:05:00|11785|11784.1|11798.4|11796.9|11798.8|11797.3|11785|11784|621
1661386200000|2022-08-25 00:10:00|11798.6|11797.1|11801.2|11799.7|11803.4|11801.9|11797.6|11796.1|562
1661386500000|2022-08-25 00:15:00|11801.1|11799.6|11804.2|11802.7|11804.7|11803.4|11799.1|11797.4|502
1661386800000|2022-08-25 00:20:00|11804.6|11803.1|11805.1|11803.6|11806.8|11805.3|11803.2|11802.1|485
1661387100000|2022-08-25 00:25:00|11805.2|11803.7|11808.3|11807.4|11809.8|11808.6|11804.1|11802.6|712
1661387400000|2022-08-25 00:30:00|11808.4|11807.5|11812.9|11811.4|11813.4|11811.9|11806.2|11804.9|526
1661387700000|2022-08-25 00:35:00|11812.6|11811.1|11813.3|11811.8|11815.3|11813.8|11811.1|11809.6|548
1661388000000|2022-08-25 00:40:00|11813|11811.5|11812|11810.5|11813.5|11812|11809.3|11807.8|488
1661388300000|2022-08-25 00:45:00|11812.1|11810.6|11811|11809.5|11813.7|11812.3|11809.2|11807.7|481
1661388600000|2022-08-25 00:50:00|11811.1|11809.6|11814.2|11812.7|11816.1|11814.6|11809.8|11808.3|772
1661388900000|2022-08-25 00:55:00|11814.5|11813|11812.9|11811.4|11814.7|11813.4|11810.1|11808.3|518
1661389200000|2022-08-25 01:00:00|11813|11811.5|11810.1|11808.6|11813.2|11811.7|11809.8|11808.3|538
1661389500000|2022-08-25 01:05:00|11810|11808.5|11806.8|11805.3|11811.6|11810.1|11804.6|11803.1|443
1661389800000|2022-08-25 01:10:00|11806.9|11805.4|11811.2|11809.7|11812.5|11811.1|11806.5|11805|590
1661390100000|2022-08-25 01:15:00|11811.5|11810|11817|11815.5|11818.4|11816.9|11810.8|11809.6|733
1661390400000|2022-08-25 01:20:00|11817.1|11816.2|11814.7|11813.2|11819.7|11818.4|11812.4|11811.1|607
1661390700000|2022-08-25 01:25:00|11814.6|11813.1|11819.5|11818|11820.4|11818.9|11814.5|11813|519
1661391000000|2022-08-25 01:30:00|11819.2|11817.7|11818|11816.5|11825.8|11824.3|11817.5|11816|715
1661391300000|2022-08-25 01:35:00|11818.1|11816.6|11823.8|11822.3|11824.1|11822.6|11818|11816.5|624
1661391600000|2022-08-25 01:40:00|11823.9|11822.4|11821.7|11820.2|11826|11824.8|11821.7|11820.2|601
1661391900000|2022-08-25 01:45:00|11822|11820.5|11820.6|11819.1|11823.4|11821.9|11819.2|11817.7|521
1661392200000|2022-08-25 01:50:00|11820.5|11819|11819.2|11818.3|11824.2|11822.8|11819.1|11817.7|527
1661392500000|2022-08-25 01:55:00|11819.3|11818.4|11817.1|11816.2|11822.3|11820.8|11817.1|11815.9|516
1661392800000|2022-08-25 02:00:00|11817.4|11815.9|11815|11813.5|11819.6|11818.4|11815|11813.5|475
1661393100000|2022-08-25 02:05:00|11815.1|11813.6|11817.1|11815.6|11817.5|11816|11813|11811.6|398
1661393400000|2022-08-25 02:10:00|11817|11815.5|11812.4|11810.9|11817.5|11816.1|11812.4|11810.9|497
1661393700000|2022-08-25 02:15:00|11812.5|11811|11815.5|11814|11816.3|11815|11810.7|11809.2|584
1661394000000|2022-08-25 02:20:00|11815.4|11813.9|11821.9|11821|11822.6|11821.4|11815.4|11813.9|525
1661394300000|2022-08-25 02:25:00|11821.8|11820.9|11822.8|11821.3|11822.8|11821.5|11817.7|11816.4|620
1661394600000|2022-08-25 02:30:00|11822.7|11821.2|11821.6|11820.1|11824.5|11823.1|11820.8|11819.5|606
1661394900000|2022-08-25 02:35:00|11821.5|11820|11817.9|11816.4|11821.7|11820.2|11817.1|11815.6|523
1661395200000|2022-08-25 02:40:00|11818|11816.5|11817.4|11815.9|11819.5|11818.2|11817.2|11815.7|541
1661395500000|2022-08-25 02:45:00|11817.5|11816|11818.6|11817.1|11818.8|11817.3|11815.4|11814.2|373
1661395800000|2022-08-25 02:50:00|11818.7|11817.2|11817.2|11816.3|11819.8|11818.3|11816|11814.5|319
1661396100000|2022-08-25 02:55:00|11817.1|11816.2|11815.2|11814.3|11818.5|11817.2|11815.1|11813.9|336
1661396400000|2022-08-25 03:00:00|11814.7|11813.8|11818.2|11816.7|11818.6|11817.3|11814.1|11812.9|403
1661396700000|2022-08-25 03:05:00|11818.1|11816.6|11822.6|11821.1|11823.5|11822|11816.1|11815|428
1661397000000|2022-08-25 03:10:00|11822.5|11821|11822.6|11821.1|11822.6|11821.4|11818.8|11817.4|365
1661397300000|2022-08-25 03:15:00|11822.7|11821.2|11822.3|11820.8|11822.7|11821.2|11820.8|11819.3|347
1661397600000|2022-08-25 03:20:00|11822.2|11820.7|11820.8|11819.3|11822.3|11821.1|11819.8|11818.3|516
1661397900000|2022-08-25 03:25:00|11820.7|11819.2|11820.7|11819.2|11820.9|11819.4|11819|11817.5|441
1661398200000|2022-08-25 03:30:00|11820.8|11819.3|11815.2|11813.7|11820.8|11819.5|11815.1|11813.6|390
1661398500000|2022-08-25 03:35:00|11815.1|11813.6|11817|11815.5|11817.3|11816.1|11813.5|11812.2|357
1661398800000|2022-08-25 03:40:00|11816.8|11815.3|11817.2|11815.7|11817.7|11816.5|11816.1|11814.9|353
1661399100000|2022-08-25 03:45:00|11817.3|11815.8|11817.5|11816|11818.6|11817.1|11815.8|11814.3|322
1661399400000|2022-08-25 03:50:00|11817.4|11815.9|11817.1|11815.6|11818.3|11816.8|11816.5|11815|339
1661399700000|2022-08-25 03:55:00|11817.3|11815.8|11818.3|11816.8|11819.1|11818.1|11817.3|11815.8|429
1661400000000|2022-08-25 04:00:00|11818.4|11816.9|11819.6|11818.1|11819.6|11818.1|11816.2|11815|355
1661400300000|2022-08-25 04:05:00|11819.7|11818.2|11820.5|11819|11821.7|11820.2|11818.8|11817.3|344
1661400600000|2022-08-25 04:10:00|11820.6|11819.1|11818.5|11817|11822|11820.5|11818.2|11817|395
1661400900000|2022-08-25 04:15:00|11818.4|11816.9|11818.5|11817|11818.8|11817.3|11817|11815.5|356
1661401200000|2022-08-25 04:20:00|11818.2|11817.3|11821.9|11821|11822|11821.1|11818|11816.8|409
1661401500000|2022-08-25 04:25:00|11822.5|11821.1|11823.8|11822.3|11823.8|11822.7|11820.7|11819.2|547
1661401800000|2022-08-25 04:30:00|11823.7|11822.2|11825.6|11824.7|11825.8|11824.7|11822.8|11821.5|477
1661402100000|2022-08-25 04:35:00|11825.5|11824.6|11823.8|11822.3|11829.4|11827.9|11823.3|11822|373
1661402400000|2022-08-25 04:40:00|11824|11822.5|11825.9|11824.4|11826.5|11825|11823.2|11821.9|284
1661402700000|2022-08-25 04:45:00|11826|11824.5|11840.6|11839.1|11843|11841.5|11825.4|11823.9|442
1661403000000|2022-08-25 04:50:00|11841.1|11839|11840.5|11839|11843.6|11841.7|11836.5|11835|773
1661403300000|2022-08-25 04:55:00|11840.4|11838.9|11835.5|11834|11840.6|11839.1|11835.2|11833.9|473
1661403600000|2022-08-25 05:00:00|11835.7|11834.2|11843.6|11842.1|11844.1|11842.6|11835.7|11834.2|595
1661403900000|2022-08-25 05:05:00|11843.5|11842|11844.4|11842.9|11849.6|11848.1|11843.2|11841.7|481
1661404200000|2022-08-25 05:10:00|11844.5|11843|11842.5|11841|11845|11843.6|11838.4|11836.9|565
1661404500000|2022-08-25 05:15:00|11842.4|11840.9|11839.6|11838.1|11842.7|11841.2|11838.9|11837.4|411
1661404800000|2022-08-25 05:20:00|11839.7|11838.2|11836.3|11834.8|11841.5|11840|11836.2|11834.7|435
1661405100000|2022-08-25 05:25:00|11836.4|11834.9|11837.5|11836|11837.7|11836.2|11834.6|11833.1|376
1661405400000|2022-08-25 05:30:00|11837.4|11835.9|11834.4|11832.9|11837.5|11836|11834|11832.5|380
1661405700000|2022-08-25 05:35:00|11834.3|11832.8|11830.5|11829|11834.6|11833.1|11829.3|11828.1|405
1661406000000|2022-08-25 05:40:00|11830.8|11829.3|11830.8|11829.3|11833.9|11832.4|11830.3|11828.8|451
1661406300000|2022-08-25 05:45:00|11831|11829.5|11831.1|11829.6|11833.6|11832.1|11830|11829.1|441
1661406600000|2022-08-25 05:50:00|11830.9|11829.4|11827.5|11826|11832.8|11831.3|11827.1|11825.8|496
1661406900000|2022-08-25 05:55:00|11827.4|11825.9|11832.1|11830.6|11832.7|11831.6|11826.8|11825.6|318
1661407200000|2022-08-25 06:00:00|11832|11830.5|11831|11830.1|11837.3|11836|11829.3|11828.2|780
1661407500000|2022-08-25 06:05:00|11831.1|11830.2|11827.5|11826|11833.2|11832|11826.9|11825.7|526
1661407800000|2022-08-25 06:10:00|11827.6|11826.1|11834.2|11832.7|11834.8|11833.3|11827.5|11826|615
1661408100000|2022-08-25 06:15:00|11834.3|11832.8|11850.9|11848.8|11858.4|11856.9|11834.3|11832.8|1367
1661408400000|2022-08-25 06:20:00|11850.7|11849.2|11840.4|11838.9|11851.2|11849.2|11839.6|11838.2|990
1661408700000|2022-08-25 06:25:00|11841|11838.8|11845.4|11843.9|11848.3|11846.8|11840.6|11838.8|864
1661409000000|2022-08-25 06:30:00|11845.5|11844|11857.6|11856.1|11858.1|11857|11844.9|11843.4|1082
1661409300000|2022-08-25 06:35:00|11857.7|11856.2|11853.9|11852.4|11861.9|11860.4|11849.7|11848.2|1156
1661409600000|2022-08-25 06:40:00|11854|11852.5|11858.5|11857|11859.4|11857.4|11850.7|11849.2|877
1661409900000|2022-08-25 06:45:00|11858.6|11857.1|11852.2|11850.7|11861.8|11860.3|11851.9|11850.4|871
1661410200000|2022-08-25 06:50:00|11852.3|11850.8|11851.1|11850.2|11856.1|11855.2|11847|11845.5|937
1661410500000|2022-08-25 06:55:00|11851|11850.1|11850.3|11848.8|11852.4|11850.9|11846.4|11844.9|1012
1661410800000|2022-08-25 07:00:00|11849.7|11848.2|11843.2|11842.3|11850.1|11849.1|11841.8|11840.6|1194
1661411100000|2022-08-25 07:05:00|11843.3|11842.4|11843.6|11842.1|11847.2|11846|11840.8|11839.6|983
1661411400000|2022-08-25 07:10:00|11842.5|11841.6|11855|11853.5|11865.5|11864|11842.5|11841.6|1116
1661411700000|2022-08-25 07:15:00|11854.6|11853.1|11859|11857.5|11860.1|11858.8|11853.6|11852.2|1068
1661412000000|2022-08-25 07:20:00|11859.1|11857.6|11854.2|11852.7|11859.4|11858.3|11850|11848.7|976
1661412300000|2022-08-25 07:25:00|11854.1|11852.6|11859.6|11858.1|11859.6|11858.6|11851.3|11850.2|953
1661412600000|2022-08-25 07:30:00|11859.5|11858|11854.9|11853.4|11861.4|11860|11853.6|11852.1|968
1661412900000|2022-08-25 07:35:00|11854.8|11853.3|11846.6|11845.7|11857.5|11856.4|11845.9|11844.7|956
1661413200000|2022-08-25 07:40:00|11846.7|11845.8|11843|11841.5|11848.3|11847.2|11842|11840.8|860
1661413500000|2022-08-25 07:45:00|11843.1|11841.6|11835.6|11834.7|11843.1|11841.7|11834|11832.9|776
1661413800000|2022-08-25 07:50:00|11835.9|11834.4|11840.5|11839|11842.7|11841.2|11835|11833.7|733
1661414100000|2022-08-25 07:55:00|11840.6|11839.1|11842.7|11841.2|11845.6|11844.4|11840.1|11838.9|649
1661414400000|2022-08-25 08:00:00|11842.8|11841.3|11842.9|11841.4|11852.8|11851.3|11842|11840.6|1021
1661414700000|2022-08-25 08:05:00|11842.8|11841.3|11837.1|11835.6|11845.4|11843.9|11835.9|11834.6|686
1661415000000|2022-08-25 08:10:00|11837.2|11835.7|11836.2|11834.7|11838.1|11837|11833.1|11831.8|736
1661415300000|2022-08-25 08:15:00|11836.3|11834.8|11831.7|11830.8|11836.6|11835.4|11825.9|11824.4|915
1661415600000|2022-08-25 08:20:00|11831.6|11830.7|11835.5|11834.6|11836.4|11835.3|11829.9|11828.5|744
1661415900000|2022-08-25 08:25:00|11835.7|11834.8|11838.6|11837.1|11839|11837.5|11835.5|11834.6|635
1661416200000|2022-08-25 08:30:00|11838.7|11837.2|11854|11852.5|11854.6|11853.1|11837.7|11836.2|960
1661416500000|2022-08-25 08:35:00|11854.1|11852.6|11853.4|11851.9|11856.2|11854.7|11850|11848.5|720
1661416800000|2022-08-25 08:40:00|11853.5|11852|11852.3|11850.8|11855.6|11854.3|11852|11850.8|726
1661417100000|2022-08-25 08:45:00|11852.4|11850.9|11850.9|11849.4|11854.5|11853.2|11849.7|11848.8|710
1661417400000|2022-08-25 08:50:00|11851.3|11849.8|11846|11844.5|11851.5|11850.3|11843.9|11842.7|835
1661417700000|2022-08-25 08:55:00|11845.9|11844.4|11844.4|11843.5|11846.3|11845.1|11842|11840.7|757
1661418000000|2022-08-25 09:00:00|11844.6|11843.1|11845.4|11843.9|11855|11853|11843.2|11842.1|766
1661418300000|2022-08-25 09:05:00|11845.7|11844.2|11850.4|11848.9|11850.7|11849.8|11845.6|11844.1|644
1661418600000|2022-08-25 09:10:00|11850.3|11848.8|11853.4|11851.9|11853.5|11852.4|11848.2|11847|460
1661418900000|2022-08-25 09:15:00|11853.6|11852.1|11854.6|11853.1|11857.8|11856.3|11853.6|11852.1|568
1661419200000|2022-08-25 09:20:00|11854.7|11853.2|11845.8|11844.3|11856.7|11855.2|11843.3|11841.8|641
1661419500000|2022-08-25 09:25:00|11845.9|11844.4|11839.7|11838.2|11846.3|11844.8|11837.6|11836.1|772
1661419800000|2022-08-25 09:30:00|11839.8|11838.3|11839.6|11838.1|11842.5|11841|11830.2|11828.7|1040
1661420100000|2022-08-25 09:35:00|11839.5|11838|11840.5|11839.6|11845.1|11843.8|11837.5|11836.5|810
1661420400000|2022-08-25 09:40:00|11840.4|11839.5|11840.6|11839.7|11844.7|11843.7|11839.5|11838.6|672
1661420700000|2022-08-25 09:45:00|11840.5|11839.6|11840.9|11840|11843|11841.8|11838.9|11837.9|655
1661421000000|2022-08-25 09:50:00|11841|11840.1|11838.7|11837.8|11846.1|11845.2|11838.7|11837.8|661
1661421300000|2022-08-25 09:55:00|11838.6|11837.7|11835.3|11834.4|11844.2|11843.3|11833.8|11832.9|780
1661421600000|2022-08-25 10:00:00|11835.2|11834.3|11836.9|11836|11838.9|11838|11833.5|11832.6|773
1661421900000|2022-08-25 10:05:00|11837|11836.1|11832.6|11831.7|11838.5|11837.4|11832.6|11831.7|723
1661422200000|2022-08-25 10:10:00|11831.7|11830.8|11831.8|11830.9|11832.3|11831.4|11827.8|11826.9|691
1661422500000|2022-08-25 10:15:00|11831.9|11831|11826.2|11825.3|11833.9|11833|11826.1|11825.2|737
1661422800000|2022-08-25 10:20:00|11826.1|11825.2|11829.5|11828.6|11831|11830.1|11825.7|11824.8|654
1661423100000|2022-08-25 10:25:00|11829.4|11828.5|11833.3|11832.4|11833.9|11833|11826.3|11825.4|570
1661423400000|2022-08-25 10:30:00|11833.1|11832.2|11830.6|11829.7|11833.6|11832.5|11829.5|11828.4|517
1661423700000|2022-08-25 10:35:00|11830.7|11829.8|11830.4|11829.5|11833.3|11832.1|11829.8|11828.6|431
1661424000000|2022-08-25 10:40:00|11830.5|11829.6|11828.3|11827.4|11830.7|11829.8|11824|11822.9|506
1661424300000|2022-08-25 10:45:00|11828.4|11827.5|11825.6|11824.7|11830.5|11829.3|11825.6|11824.6|665
1661424600000|2022-08-25 10:50:00|11825.7|11824.8|11826.5|11825.6|11829.4|11828.5|11822.2|11821.3|508
1661424900000|2022-08-25 10:55:00|11826.4|11825.5|11825.8|11824.9|11830.9|11830|11825.1|11824.2|645
1661425200000|2022-08-25 11:00:00|11826|11825.1|11829.5|11828.6|11830.5|11829.6|11822.9|11821.9|700
1661425500000|2022-08-25 11:05:00|11829.4|11828.5|11834.4|11833.5|11835.1|11834.1|11827.7|11826.8|485
1661425800000|2022-08-25 11:10:00|11834.2|11833.3|11841.2|11840.3|11841.3|11840.4|11833.2|11832.3|590
1661426100000|2022-08-25 11:15:00|11841.3|11840.4|11839.6|11838.7|11845.2|11844.3|11836.9|11836|703
1661426400000|2022-08-25 11:20:00|11839.5|11838.6|11847.8|11846.9|11848|11847.1|11838.6|11837.5|688
1661426700000|2022-08-25 11:25:00|11847.7|11846.8|11851|11850.1|11851.2|11850.3|11845.2|11844.3|662
1661427000000|2022-08-25 11:30:00|11851.1|11850.2|11838.8|11837.9|11851.2|11850.3|11838|11836.9|914
1661427300000|2022-08-25 11:35:00|11839.1|11838.2|11836.5|11835|11839.8|11838.9|11831.8|11830.8|835
1661427600000|2022-08-25 11:40:00|11836.4|11834.9|11847.3|11846.4|11848.7|11847.4|11835.5|11834.5|880
1661427900000|2022-08-25 11:45:00|11847.2|11846.3|11846.3|11845.4|11850.2|11849.3|11843.2|11842.3|829
1661428200000|2022-08-25 11:50:00|11846.4|11845.5|11832.9|11832|11846.5|11845.6|11831.7|11830.8|872
1661428500000|2022-08-25 11:55:00|11832.8|11831.9|11835.7|11834.8|11841.1|11840.2|11831.2|11830.3|842
1661428800000|2022-08-25 12:00:00|11835.8|11834.9|11833|11831.5|11840.1|11839|11832.7|11831.5|859
1661429100000|2022-08-25 12:05:00|11832.9|11831.4|11831.2|11830.3|11838.2|11837.2|11828.1|11827.1|841
1661429400000|2022-08-25 12:10:00|11831|11830.1|11829.2|11827.7|11834|11833.1|11828.2|11826.9|686
1661429700000|2022-08-25 12:15:00|11829.1|11827.6|11826.5|11825.6|11831.7|11830.8|11822.4|11821.4|894
1661430000000|2022-08-25 12:20:00|11828.2|11827.3|11826.7|11825.8|11830.7|11829.8|11824|11823.1|759
1661430300000|2022-08-25 12:25:00|11827|11825.5|11829.1|11825.7|11831.5|11830.6|11824.4|11823.5|774
1661430600000|2022-08-25 12:30:00|11829|11826.3|11822.1|11820.6|11833.5|11830.2|11816.1|11814.8|1414
1661430900000|2022-08-25 12:35:00|11822.3|11820.8|11814.1|11813.2|11822.6|11821.4|11812.2|11811.1|1240
1661431200000|2022-08-25 12:40:00|11813.7|11812.8|11821.4|11820.5|11823.1|11821.8|11812.7|11811.8|1148
1661431500000|2022-08-25 12:45:00|11821.7|11820.8|11811.6|11810.7|11822.9|11822|11809.6|11808.7|1058
1661431800000|2022-08-25 12:50:00|11811.5|11810.6|11817.1|11815.6|11819.6|11818.7|11809.9|11809|863
1661432100000|2022-08-25 12:55:00|11816.5|11815.5|11820.8|11819.9|11821.4|11820.5|11815.5|11814.6|911
1661432400000|2022-08-25 13:00:00|11820.6|11819.7|11811.8|11810.9|11822.4|11821.3|11811.2|11810.3|980
1661432700000|2022-08-25 13:05:00|11811.9|11811|11805.4|11804.5|11813.6|11812.7|11802.5|11801.6|852
1661433000000|2022-08-25 13:10:00|11805.5|11804.6|11805.9|11805|11809.3|11808.4|11801.5|11800.6|1032
1661433300000|2022-08-25 13:15:00|11806.3|11804.8|11801.7|11800.8|11808.7|11807.8|11801.4|11800.5|1010
1661433600000|2022-08-25 13:20:00|11801.6|11800.7|11810.2|11809.3|11811.2|11810.3|11801.2|11800.3|1052
1661433900000|2022-08-25 13:25:00|11810.3|11809.4|11807.5|11806.6|11812.3|11811.4|11807.1|11806.2|761
1661434200000|2022-08-25 13:30:00|11808|11807.1|11794.8|11793.9|11808|11807.1|11794.6|11793.5|1041
1661434500000|2022-08-25 13:35:00|11794.7|11793.8|11798.2|11797.3|11802.3|11801.4|11793.5|11792.6|1079
1661434800000|2022-08-25 13:40:00|11798.3|11797.4|11801.3|11800.4|11802.5|11801.3|11794.3|11793.4|869
1661435100000|2022-08-25 13:45:00|11801.2|11800.3|11805.5|11804.6|11808.4|11807.5|11799.5|11798.6|796
1661435400000|2022-08-25 13:50:00|11805.6|11804.7|11811.2|11810.3|11812.6|11811.7|11802.7|11801.8|904
1661435700000|2022-08-25 13:55:00|11811.1|11810.2|11807.2|11806.3|11811.5|11810.6|11801.7|11800.8|859
1661436000000|2022-08-25 14:00:00|11807.1|11806.2|11814.2|11813.3|11819.7|11818.2|11805.2|11804.3|1104
1661436300000|2022-08-25 14:05:00|11814.4|11813.5|11818.8|11817.9|11820.4|11819.3|11809.2|11808|1003
1661436600000|2022-08-25 14:10:00|11819.3|11817.8|11815.4|11814.5|11820.3|11819.4|11813.2|11812|971
1661436900000|2022-08-25 14:15:00|11815.6|11814.7|11815.6|11814.7|11824.7|11823.8|11815.5|11814.3|956
1661437200000|2022-08-25 14:20:00|11815.7|11814.8|11823.1|11821.6|11824.6|11823.6|11814.4|11813.4|872
1661437500000|2022-08-25 14:25:00|11822.7|11821.8|11819.4|11818.5|11823|11822.1|11817.4|11816.4|926
1661437800000|2022-08-25 14:30:00|11819.7|11818.2|11835.6|11834.7|11835.7|11834.8|11819|11818.1|933
1661438100000|2022-08-25 14:35:00|11835.7|11834.8|11840.4|11838.9|11841.1|11840.2|11834.7|11833.8|907
1661438400000|2022-08-25 14:40:00|11839.8|11839|11842.1|11841.2|11845.4|11844.5|11837.4|11836.5|903
1661438700000|2022-08-25 14:45:00|11842|11841.1|11847.4|11846.5|11848|11847.1|11841.7|11840.5|918
1661439000000|2022-08-25 14:50:00|11847.5|11846.6|11829.2|11828.3|11850.8|11849.9|11828.5|11827.3|1190
1661439300000|2022-08-25 14:55:00|11829.1|11828.2|11826|11825.1|11837.3|11836.4|11825.4|11824.5|1312
1661439600000|2022-08-25 15:00:00|11826.1|11825.2|11815.7|11814.8|11827.5|11826.2|11815|11814.1|1093
1661439900000|2022-08-25 15:05:00|11815.6|11814.7|11817.2|11816.3|11819.7|11818.7|11810.2|11809.3|964
1661440200000|2022-08-25 15:10:00|11817.3|11816.4|11822.3|11821.4|11825.8|11824.9|11816.9|11816|874
1661440500000|2022-08-25 15:15:00|11822.4|11821.5|11815.5|11814.6|11823.6|11822.7|11811.9|11811|970
1661440800000|2022-08-25 15:20:00|11815.6|11814.7|11813.9|11813|11820.3|11819.4|11812.9|11812|945
1661441100000|2022-08-25 15:25:00|11814.1|11813.2|11817.5|11816.6|11819.2|11818.3|11812.6|11811.7|850
1661441400000|2022-08-25 15:30:00|11817.7|11816.8|11805.4|11804.5|11819.3|11818.4|11803.5|11802.6|926
1661441700000|2022-08-25 15:35:00|11805.5|11804.6|11806.5|11805.6|11807|11806.1|11803.2|11802.3|750
1661442000000|2022-08-25 15:40:00|11806.6|11805.7|11804.5|11803.6|11808.5|11807.2|11803.2|11802.3|673
1661442300000|2022-08-25 15:45:00|11804.6|11803.7|11806.2|11805.3|11810.5|11809.6|11804.6|11803.7|655
1661442600000|2022-08-25 15:50:00|11806.1|11805.2|11805.8|11804.9|11809.8|11808.9|11802.5|11801.6|710
1661442900000|2022-08-25 15:55:00|11805.7|11804.8|11802.4|11801.5|11805.7|11804.8|11798.6|11797.7|821
1661443200000|2022-08-25 16:00:00|11802.6|11801.7|11802.4|11801.5|11802.9|11802|11794.9|11794|846
1661443500000|2022-08-25 16:05:00|11802.5|11801.6|11806.5|11805.6|11809.2|11808.3|11802|11801.1|878
1661443800000|2022-08-25 16:10:00|11806.7|11805.8|11800.8|11799.9|11808.1|11806.8|11799.4|11798.1|799
1661444100000|2022-08-25 16:15:00|11800.7|11799.8|11805.6|11804.7|11806.6|11805.4|11798.1|11797.2|861
1661444400000|2022-08-25 16:20:00|11805.7|11804.8|11807.5|11806.6|11809.5|11808.6|11805.2|11804.1|676
1661444700000|2022-08-25 16:25:00|11807.6|11806.7|11815.7|11814.8|11816.6|11815.7|11807.5|11806.3|665
1661445000000|2022-08-25 16:30:00|11815.6|11814.7|11818.7|11817.8|11819.8|11818.9|11813.7|11812.8|594
1661445300000|2022-08-25 16:35:00|11818.6|11817.7|11820.4|11819.5|11821.2|11820.3|11815.1|11814.2|559
1661445600000|2022-08-25 16:40:00|11820.5|11819.6|11823.4|11822.5|11824.3|11823.2|11819.6|11818.7|562
1661445900000|2022-08-25 16:45:00|11823.5|11822.6|11815.9|11815|11825.4|11824.4|11814.5|11813.6|630
1661446200000|2022-08-25 16:50:00|11816|11815.1|11818.2|11817.3|11824.1|11823.2|11816|11815.1|609
1661446500000|2022-08-25 16:55:00|11818.1|11817.2|11821.4|11820.5|11822.3|11821.4|11818|11817.1|475
1661446800000|2022-08-25 17:00:00|11821.5|11820.6|11825|11824.1|11829.2|11827.8|11818.5|11817.6|897
1661447100000|2022-08-25 17:05:00|11824.9|11824|11827.7|11826.8|11830.3|11829.4|11824.6|11823.6|674
1661447400000|2022-08-25 17:10:00|11827.9|11827|11834.3|11833.4|11834.9|11834|11826.7|11825.6|592
1661447700000|2022-08-25 17:15:00|11834.2|11833.3|11831.5|11830.6|11835.6|11834.7|11831.3|11830.4|466
1661448000000|2022-08-25 17:20:00|11831.4|11830.5|11830.9|11830|11831.8|11830.9|11829.3|11828.4|490
1661448300000|2022-08-25 17:25:00|11831|11830.1|11832|11830.5|11834.5|11833.6|11830|11829.1|536
1661448600000|2022-08-25 17:30:00|11832.2|11830.7|11835.7|11834.2|11836|11835.1|11830.9|11830|630
1661448900000|2022-08-25 17:35:00|11835.5|11834.6|11835.8|11834.9|11837.9|11836.7|11834.3|11833.2|442
1661449200000|2022-08-25 17:40:00|11835.9|11835|11830.6|11829.7|11837.3|11836|11829.8|11828.9|442
1661449500000|2022-08-25 17:45:00|11830.7|11829.8|11836|11835.1|11837.7|11836.4|11830.1|11829.2|570
1661449800000|2022-08-25 17:50:00|11835.9|11835|11834.4|11833.5|11836.2|11835|11831.4|11830.1|470
1661450100000|2022-08-25 17:55:00|11834.3|11833.4|11832.4|11831.5|11836.1|11835.2|11831.1|11830.2|480
1661450400000|2022-08-25 18:00:00|11832.6|11831.7|11823.8|11822.9|11833.6|11832.7|11823.7|11822.7|666
1661450700000|2022-08-25 18:05:00|11823.6|11822.7|11820.3|11819.4|11826.6|11825.6|11819|11818.1|737
1661451000000|2022-08-25 18:10:00|11820.2|11819.3|11826.3|11825.4|11827|11826.1|11818.7|11817.8|730
1661451300000|2022-08-25 18:15:00|11826.4|11825.5|11826.7|11825.8|11826.7|11825.8|11823.5|11822.6|523
1661451600000|2022-08-25 18:20:00|11826.6|11825.7|11831.3|11830.4|11831.9|11831|11825.9|11824.7|607
1661451900000|2022-08-25 18:25:00|11831.2|11830.3|11833.2|11832.3|11833.2|11832.3|11830.1|11829.2|342
1661452200000|2022-08-25 18:30:00|11833.3|11832.4|11839.2|11838.3|11839.2|11838.3|11833.1|11832.2|542
1661452500000|2022-08-25 18:35:00|11839.1|11838.2|11831.9|11831|11839.6|11838.7|11831.5|11830.6|524
1661452800000|2022-08-25 18:40:00|11831.8|11830.9|11825.8|11824.9|11831.9|11831|11823.8|11822.9|419
1661453100000|2022-08-25 18:45:00|11825.7|11824.8|11824.2|11823.3|11829.1|11828.2|11823.7|11822.7|486
1661453400000|2022-08-25 18:50:00|11824.3|11823.4|11827.4|11826.5|11828.2|11827.3|11820.7|11819.8|441
1661453700000|2022-08-25 18:55:00|11827.3|11826.4|11827.3|11826.4|11832.7|11831.8|11826.1|11825|623
1661454000000|2022-08-25 19:00:00|11827.6|11826.1|11827.6|11826.1|11830.6|11829.3|11826.4|11825.1|528
1661454300000|2022-08-25 19:05:00|11827.8|11826.3|11827.5|11826|11830.9|11829.4|11826.2|11825|410
1661454600000|2022-08-25 19:10:00|11827.4|11825.9|11830.8|11829.9|11831.3|11830.1|11825.9|11824.6|426
1661454900000|2022-08-25 19:15:00|11830.9|11830|11830.2|11829.3|11832|11830.8|11828.9|11827.8|447
1661455200000|2022-08-25 19:20:00|11830.1|11829.2|11833.6|11832.7|11834.5|11833.6|11829.7|11828.6|429
1661455500000|2022-08-25 19:25:00|11833.5|11832.6|11833.2|11832.3|11833.7|11832.8|11831.2|11830.1|312
1661455800000|2022-08-25 19:30:00|11833.6|11832.1|11833.8|11832.3|11834.4|11833.5|11832.1|11830.7|290
1661456100000|2022-08-25 19:35:00|11833.5|11832.6|11837.7|11836.2|11838|11836.7|11833.4|11832.3|383
1661456400000|2022-08-25 19:40:00|11837.6|11836.1|11838|11836.5|11838.7|11837.5|11836|11834.8|473
1661456700000|2022-08-25 19:45:00|11838.1|11836.6|11836.3|11835.4|11838.1|11836.7|11835.3|11834.2|410
1661457000000|2022-08-25 19:50:00|11835.7|11834.8|11834.9|11834|11835.9|11835|11831.9|11831|466
1661457300000|2022-08-25 19:55:00|11834.6|11833.7|11836.3|11835.4|11836.9|11835.7|11834.1|11833.1|423
1661457600000|2022-08-25 20:00:00|11836.1|11835.2|11829.9|11828.4|11836.3|11835.2|11829.4|11828.3|413
1661457900000|2022-08-25 20:05:00|11830|11828.5|11830.5|11829.6|11830.9|11829.8|11829.6|11828.1|171
1661458200000|2022-08-25 20:10:00|11830.6|11829.7|11836.3|11834.8|11836.3|11834.8|11830.5|11829.5|244
1661458500000|2022-08-25 20:15:00|11836.4|11834.9|11835.3|11834.4|11838.6|11837.5|11835.3|11834.3|198
1661458800000|2022-08-25 20:20:00|11835|11834.1|11833.2|11832.3|11835.2|11834.2|11832.3|11831|200
1661459100000|2022-08-25 20:25:00|11833.1|11832.2|11836.5|11835.6|11837.6|11836.1|11833.1|11832.2|318
1661459400000|2022-08-25 20:30:00|11836.4|11834.9|11837.5|11836.6|11837.8|11836.8|11834.5|11833.6|193
1661459700000|2022-08-25 20:35:00|11837.6|11836.7|11836.5|11835.6|11837.8|11836.7|11834.1|11832.8|225
1661460000000|2022-08-25 20:40:00|11836.6|11835.7|11839.7|11838.2|11839.8|11838.3|11836.4|11835.3|168
1661460300000|2022-08-25 20:45:00|11839.6|11838.1|11835.9|11834.4|11839.7|11838.2|11835.9|11834.4|205
1661460600000|2022-08-25 20:50:00|11836|11834.5|11835.8|11833.6|11837.2|11835.7|11834.7|11833.1|309
1661460900000|2022-08-25 20:55:00|11835.9|11833.5|11837.5|11827.2|11839.7|11834.8|11834.2|11826.6|545
1661461200000|2022-08-25 21:00:00|11837.4|11827.1|11839.6|11828.6|11839.7|11828.7|11837.4|11826.9|36
1661461500000|2022-08-25 21:05:00|11839.7|11828.7|11837.2|11829.6|11839.8|11831.7|11836|11828.1|87
1661461800000|2022-08-25 21:10:00|11836.6|11828.9|11833.6|11827.4|11838.2|11830.8|11833.3|11824|1154
1661462100000|2022-08-25 21:15:00|11833.5|11827.3|11835.2|11829.3|11837|11830|11832.6|11825.8|1345
1661462400000|2022-08-25 21:20:00|11835|11829.5|11838|11829.3|11839.8|11833.8|11834.9|11827.9|977
1661462700000|2022-08-25 21:25:00|11838.5|11828.6|11838.1|11831.1|11840.5|11832.5|11835|11826.6|241
1661463000000|2022-08-25 21:30:00|11839.5|11830.6|11840|11834.6|11843.3|11835|11837.9|11830.1|879
1661463300000|2022-08-25 21:35:00|11840.1|11834.7|11841|11834.5|11841.5|11836.3|11838.5|11830.7|1239
1661463600000|2022-08-25 21:40:00|11841.1|11834.6|11840.4|11834.7|11841.1|11835.3|11840|11833.4|1205
1661463900000|2022-08-25 21:45:00|11840.3|11835|11840.1|11834.4|11841.3|11835.3|11839.9|11833.3|790
1661464200000|2022-08-25 21:50:00|11840.2|11834.5|11840.4|11834.6|11840.9|11836.8|11839.6|11833.3|988
1661464500000|2022-08-25 21:55:00|11840.3|11834.3|11839.8|11833.2|11841|11836.2|11838.7|11831.8|1028
1661464800000|2022-08-25 22:00:00|11839.9|11834.6|11836.9|11834.3|11842.1|11836.1|11836.8|11832.4|334
1661465100000|2022-08-25 22:05:00|11837|11834.5|11838.3|11835.5|11839.4|11836.3|11836.9|11833.9|177
1661465400000|2022-08-25 22:10:00|11838.5|11835.3|11837.8|11835.3|11838.9|11836.1|11836.1|11833.6|313
1661465700000|2022-08-25 22:15:00|11837.9|11835.2|11836.9|11834.6|11837.9|11835.2|11836|11833.8|337
1661466000000|2022-08-25 22:20:00|11836.8|11834.4|11837.1|11834.1|11837.4|11835|11836.4|11833.9|172
1661466300000|2022-08-25 22:25:00|11837|11834.3|11837.4|11835.1|11837.8|11835.5|11836.4|11833.8|227
1661466600000|2022-08-25 22:30:00|11836.8|11835.3|11837.9|11835.4|11838.3|11836.3|11836.8|11834.8|236
1661466900000|2022-08-25 22:35:00|11838.1|11835.5|11836.8|11834.5|11838.7|11836|11836.8|11834.3|231
1661467200000|2022-08-25 22:40:00|11837|11834.3|11835.9|11834.4|11837.5|11835|11835.5|11832.6|271
1661467500000|2022-08-25 22:45:00|11835.8|11834.3|11835.9|11834.4|11837.1|11834.7|11835.7|11833.1|259
1661467800000|2022-08-25 22:50:00|11835.8|11834.3|11835.7|11834.2|11838.2|11836|11835.6|11833.8|263
1661468100000|2022-08-25 22:55:00|11835.8|11834.3|11835.9|11833.4|11836.5|11834.5|11835.3|11833.3|132
1661468400000|2022-08-25 23:00:00|11835.4|11833.9|11834|11832.5|11835.8|11834|11832.7|11831.2|177
1661468700000|2022-08-25 23:05:00|11834.1|11832.6|11831.2|11830.3|11834.1|11832.6|11831.2|11830|285
1661469000000|2022-08-25 23:10:00|11831.3|11830.4|11830.9|11829.4|11832.9|11831.2|11828.5|11827|554
1661469300000|2022-08-25 23:15:00|11830.8|11829.3|11831|11829.5|11832|11830.2|11828.7|11827.2|261
1661469600000|2022-08-25 23:20:00|11831.1|11829.6|11832.1|11830.6|11832.8|11831.3|11831|11829.4|240
1661469900000|2022-08-25 23:25:00|11832|11830.5|11832|11830.5|11832.6|11831.1|11831.3|11830|261
1661470200000|2022-08-25 23:30:00|11831.9|11830.4|11830.3|11828.8|11832.1|11830.6|11829.3|11827.8|257
1661470500000|2022-08-25 23:35:00|11830.2|11828.7|11829.6|11828.1|11830.4|11828.9|11828.1|11826.6|160
1661470800000|2022-08-25 23:40:00|11829.5|11828|11829.8|11828.3|11830.6|11829.1|11828.8|11827.3|165
1661471100000|2022-08-25 23:45:00|11829.3|11827.8|11824.4|11822.9|11829.4|11827.9|11824|11822.5|286
1661471400000|2022-08-25 23:50:00|11824.5|11823|11823.6|11822.1|11824.7|11823.4|11823.2|11821.9|255
1661471700000|2022-08-25 23:55:00|11823.7|11822.2|11823.8|11822.3|11824.8|11823.4|11822.8|11821.6|266
1661472000000|2022-08-26 00:00:00|11823.9|11822.4|11821.8|11820.9|11825.7|11824.8|11820.4|11819.3|598
1661472300000|2022-08-26 00:05:00|11821.7|11820.8|11819.2|11818.3|11822.1|11821.2|11818.8|11817.9|369
1661472600000|2022-08-26 00:10:00|11819.3|11818.4|11817.8|11816.9|11821.5|11820|11817.6|11816.7|373
1661472900000|2022-08-26 00:15:00|11817.7|11816.8|11819.5|11818|11820.2|11819.2|11817.5|11816.3|319
1661473200000|2022-08-26 00:20:00|11819.6|11818.1|11821.2|11820.3|11823.1|11821.8|11819|11817.8|376
1661473500000|2022-08-26 00:25:00|11821.1|11820.2|11818.5|11817.6|11821.7|11820.7|11817.6|11816.6|284
1661473800000|2022-08-26 00:30:00|11818.6|11817.7|11821.4|11820.5|11821.7|11820.5|11818.3|11817.1|238
1661474100000|2022-08-26 00:35:00|11821.3|11820.4|11820.4|11819.5|11822|11820.6|11819.4|11818.5|268
1661474400000|2022-08-26 00:40:00|11820.3|11819.4|11820.9|11820|11824.9|11824|11819|11817.8|400
1661474700000|2022-08-26 00:45:00|11820.7|11819.8|11818.3|11817.4|11820.7|11819.8|11817.5|11816.3|408
1661475000000|2022-08-26 00:50:00|11818.4|11817.5|11811.8|11810.3|11819.4|11818.3|11806.6|11805.5|756
1661475300000|2022-08-26 00:55:00|11811.9|11810.4|11814.7|11813.8|11815.5|11814.2|11809.6|11808.1|661
1661475600000|2022-08-26 01:00:00|11814.6|11813.7|11815.6|11814.7|11818|11816.9|11813.9|11812.8|548
1661475900000|2022-08-26 01:05:00|11815.5|11814.6|11820.6|11819.7|11823.7|11822.6|11815.2|11814|567
1661476200000|2022-08-26 01:10:00|11820.5|11819|11816.7|11815.8|11821.5|11820.4|11816.7|11815.4|451
1661476500000|2022-08-26 01:15:00|11816.9|11816|11817.6|11816.7|11822|11820.7|11816.1|11814.9|598
1661476800000|2022-08-26 01:20:00|11817.8|11816.3|11817.4|11815.9|11819.6|11818.1|11815.4|11814.1|638
1661477100000|2022-08-26 01:25:00|11817.5|11816|11817.8|11816.3|11819.5|11818.2|11816.2|11814.9|421
1661477400000|2022-08-26 01:30:00|11817.9|11816.4|11819.5|11818.6|11822.9|11821.6|11817.7|11816.4|603
1661477700000|2022-08-26 01:35:00|11819.2|11818.3|11819.8|11818.9|11821.9|11820.7|11818.9|11817.4|622
1661478000000|2022-08-26 01:40:00|11819.7|11818.8|11819.5|11818|11821.9|11820.7|11818.2|11817|474
1661478300000|2022-08-26 01:45:00|11819.6|11818.1|11820.7|11819.8|11822.6|11821.6|11819.3|11818.1|439
1661478600000|2022-08-26 01:50:00|11820.6|11819.7|11816.6|11815.1|11821.1|11819.9|11815.7|11814.5|462
1661478900000|2022-08-26 01:55:00|11816.7|11815.2|11818.8|11817.9|11819.8|11818.8|11815.1|11814|392
1661479200000|2022-08-26 02:00:00|11818.9|11818|11818.8|11817.3|11819.9|11818.7|11817.6|11816.4|353
1661479500000|2022-08-26 02:05:00|11817.8|11816.9|11821.1|11820.2|11821.6|11820.5|11817.4|11816.3|383
1661479800000|2022-08-26 02:10:00|11821.2|11820.3|11820.6|11819.7|11821.7|11820.6|11819|11817.9|307
1661480100000|2022-08-26 02:15:00|11820.7|11819.8|11819.8|11818.3|11820.9|11819.9|11817.5|11816.3|373
1661480400000|2022-08-26 02:20:00|11819.7|11818.2|11822.1|11820.6|11822.6|11821.4|11818.8|11817.5|375
1661480700000|2022-08-26 02:25:00|11822|11820.5|11824|11822.5|11825.3|11824.2|11821.6|11820.4|488
1661481000000|2022-08-26 02:30:00|11823.7|11822.8|11824.2|11822.7|11824.9|11823.5|11822.7|11821.6|467
1661481300000|2022-08-26 02:35:00|11824.5|11823|11824.1|11823.2|11824.6|11823.5|11823.2|11821.9|467
1661481600000|2022-08-26 02:40:00|11824.3|11822.8|11824.3|11823.4|11824.9|11823.7|11823.4|11822.2|374
1661481900000|2022-08-26 02:45:00|11824.4|11823.5|11823.6|11822.7|11824.6|11823.7|11823|11822.1|323
1661482200000|2022-08-26 02:50:00|11823.7|11822.8|11824.2|11822.7|11824.6|11823.4|11823.3|11822.1|280
1661482500000|2022-08-26 02:55:00|11824|11823.1|11824.4|11823.5|11826.7|11825.5|11823.7|11822.6|418
1661482800000|2022-08-26 03:00:00|11824.3|11823.4|11824.7|11823.8|11826.2|11825|11823.3|11822.4|376
1661483100000|2022-08-26 03:05:00|11824.6|11823.7|11829.4|11827.9|11829.4|11828.5|11823.7|11822.5|400
1661483400000|2022-08-26 03:10:00|11829.3|11827.8|11830.2|11828.7|11830.2|11829|11827.8|11826.9|322
1661483700000|2022-08-26 03:15:00|11830.1|11828.6|11828.7|11827.8|11830.2|11828.9|11827.2|11826|305
1661484000000|2022-08-26 03:20:00|11828.8|11827.9|11827.1|11825.6|11830.9|11829.8|11826.7|11825.4|378
1661484300000|2022-08-26 03:25:00|11827.2|11825.7|11827.3|11826.4|11827.7|11826.6|11825.8|11824.7|275
1661484600000|2022-08-26 03:30:00|11827.2|11826.3|11828.8|11827.9|11828.8|11827.9|11826.9|11825.9|303
1661484900000|2022-08-26 03:35:00|11828.6|11827.7|11829.5|11828|11832.2|11831.3|11828.1|11826.9|340
1661485200000|2022-08-26 03:40:00|11829.4|11828.5|11826.6|11825.1|11829.9|11828.8|11825|11823.8|231
1661485500000|2022-08-26 03:45:00|11826.5|11825|11824.1|11823.2|11826.8|11825.8|11822.7|11821.8|252
1661485800000|2022-08-26 03:50:00|11824.2|11823.3|11823.5|11822.6|11825.1|11823.9|11820.7|11819.6|400
1661486100000|2022-08-26 03:55:00|11823.6|11822.7|11826.4|11825.5|11827.5|11826.3|11823.4|11822.5|333
1661486400000|2022-08-26 04:00:00|11826.3|11825.4|11825.8|11824.9|11826.8|11825.7|11824.8|11823.9|392
1661486700000|2022-08-26 04:05:00|11825.7|11824.8|11825.5|11824|11826.4|11825.5|11824.6|11823.3|212
1661487000000|2022-08-26 04:10:00|11825.4|11823.9|11823.7|11822.8|11825.7|11824.8|11823.4|11822.3|325
1661487300000|2022-08-26 04:15:00|11823.6|11822.7|11822.5|11821|11825.4|11824.3|11820.7|11819.6|441
1661487600000|2022-08-26 04:20:00|11822.6|11821.1|11821.8|11820.3|11822.9|11821.7|11818.8|11817.8|501
1661487900000|2022-08-26 04:25:00|11822|11820.5|11822|11820.5|11823.9|11822.7|11821.5|11820.1|463
1661488200000|2022-08-26 04:30:00|11821.9|11820.4|11823.5|11822.6|11823.8|11822.9|11821.3|11820.1|379
1661488500000|2022-08-26 04:35:00|11823.4|11822.5|11823.9|11823|11825.7|11824.8|11822|11820.8|315
1661488800000|2022-08-26 04:40:00|11823.8|11822.9|11818|11817.1|11824.5|11823.4|11817.7|11816.5|486
1661489100000|2022-08-26 04:45:00|11818.1|11817.2|11817.7|11816.8|11818.4|11817.5|11816.5|11815.4|380
1661489400000|2022-08-26 04:50:00|11817.8|11816.9|11813.6|11812.7|11818|11817.1|11813.5|11812.6|376
1661489700000|2022-08-26 04:55:00|11813.5|11812.6|11809.4|11808.5|11814.3|11813.4|11808.5|11807.3|339
1661490000000|2022-08-26 05:00:00|11809.5|11808.6|11809.2|11808.3|11810.8|11809.8|11807.9|11807|337
1661490300000|2022-08-26 05:05:00|11809.1|11808.2|11808.6|11807.7|11810|11809.1|11808|11806.7|321
1661490600000|2022-08-26 05:10:00|11809.1|11807.6|11806.1|11805.2|11809.2|11808.3|11804.3|11803.3|489
1661490900000|2022-08-26 05:15:00|11806.2|11805.3|11805.7|11804.8|11807.3|11806.4|11804.8|11803.9|415
1661491200000|2022-08-26 05:20:00|11805.8|11804.9|11806.5|11805.6|11807.5|11806.4|11805.6|11804.5|298
1661491500000|2022-08-26 05:25:00|11806.7|11805.8|11805.2|11804.3|11807.7|11806.5|11804.5|11803.4|394
1661491800000|2022-08-26 05:30:00|11805.1|11804.2|11806.7|11805.8|11807.5|11806.6|11803.1|11802.1|475
1661492100000|2022-08-26 05:35:00|11806.8|11805.9|11802.8|11801.9|11807.4|11806.5|11802.4|11801.3|396
1661492400000|2022-08-26 05:40:00|11802.7|11801.8|11805.2|11804.3|11805.7|11804.6|11802.5|11801.6|436
1661492700000|2022-08-26 05:45:00|11804.8|11803.9|11803.1|11802.2|11805.3|11804.3|11801.8|11800.6|440
1661493000000|2022-08-26 05:50:00|11803|11802.1|11803.9|11803|11805.7|11804.5|11802|11800.8|362
1661493300000|2022-08-26 05:55:00|11803.8|11802.9|11804.8|11803.3|11805|11804|11802.6|11801.5|458
1661493600000|2022-08-26 06:00:00|11804.4|11803.5|11804.6|11803.7|11805.5|11804.4|11799.7|11798.4|583
1661493900000|2022-08-26 06:05:00|11804.9|11803.4|11805.9|11805|11806.7|11805.7|11800.5|11799|527
1661494200000|2022-08-26 06:10:00|11806|11805.1|11808|11807.1|11808.8|11807.5|11804.3|11802.9|496
1661494500000|2022-08-26 06:15:00|11807.9|11807|11805.4|11804.5|11810.9|11809.4|11800.9|11800|505
1661494800000|2022-08-26 06:20:00|11805.5|11804.6|11801.7|11800.8|11806.9|11806|11800.6|11799.7|516
1661495100000|2022-08-26 06:25:00|11801.8|11800.9|11805.6|11804.7|11806.8|11805.8|11801.5|11800.6|616
1661495400000|2022-08-26 06:30:00|11805.5|11804.6|11804.1|11803.2|11807.9|11807|11803.9|11803|642
1661495700000|2022-08-26 06:35:00|11804.3|11803.4|11799.3|11798.4|11804.3|11803.4|11798.7|11797.8|726
1661496000000|2022-08-26 06:40:00|11799.4|11798.5|11797.7|11796.8|11803.9|11803|11796.8|11795.9|757
1661496300000|2022-08-26 06:45:00|11797.5|11796.6|11794.1|11793.2|11799.1|11798.2|11791.2|11790.3|706
1661496600000|2022-08-26 06:50:00|11793.7|11792.8|11788.7|11787.8|11794.3|11793|11784.1|11783.2|979
1661496900000|2022-08-26 06:55:00|11789.1|11787.6|11789.9|11788.4|11791.9|11790.6|11783.1|11781.8|732
1661497200000|2022-08-26 07:00:00|11790|11788.5|11788|11787.1|11794.6|11793.4|11783.7|11782.6|1048
1661497500000|2022-08-26 07:05:00|11787.9|11787|11788.5|11787.6|11791.2|11790.3|11786.9|11786|772
1661497800000|2022-08-26 07:10:00|11788.6|11787.7|11793.4|11792.5|11795.5|11794.6|11788.3|11787.4|653
1661498100000|2022-08-26 07:15:00|11793.3|11792.4|11786.8|11785.3|11793.4|11792.5|11785.5|11784.4|745
1661498400000|2022-08-26 07:20:00|11786.5|11785.6|11788.4|11787.5|11791|11790.1|11785.8|11784.6|672
1661498700000|2022-08-26 07:25:00|11788.5|11787.6|11797.7|11796.8|11799.4|11798.5|11788.4|11787.5|851
1661499000000|2022-08-26 07:30:00|11797.8|11796.9|11798.4|11797.5|11798.8|11797.9|11791.7|11790.4|857
1661499300000|2022-08-26 07:35:00|11798.7|11797.2|11789.5|11788.6|11798.7|11797.3|11788.5|11787.3|762
1661499600000|2022-08-26 07:40:00|11789.4|11788.5|11782.3|11781.4|11790.9|11790|11775.8|11774.8|865
1661499900000|2022-08-26 07:45:00|11782.1|11781.2|11788.4|11787.5|11788.4|11787.5|11781.3|11780.3|820
1661500200000|2022-08-26 07:50:00|11788.3|11787.4|11790.8|11789.9|11791.6|11790.7|11786|11785.1|743
1661500500000|2022-08-26 07:55:00|11790.7|11789.8|11794.2|11793.3|11794.5|11793.4|11786.8|11785.5|729
1661500800000|2022-08-26 08:00:00|11794.3|11793.4|11781.7|11780.8|11794.3|11793.4|11781.2|11780.3|870
1661501100000|2022-08-26 08:05:00|11781.6|11780.7|11780.7|11779.8|11782.6|11781.7|11778.5|11777.5|718
1661501400000|2022-08-26 08:10:00|11780.8|11779.9|11782.5|11781.6|11784.3|11783.4|11777.7|11776.5|703
1661501700000|2022-08-26 08:15:00|11782.4|11781.5|11777.6|11776.7|11784.2|11783.3|11777.2|11776.3|654
1661502000000|2022-08-26 08:20:00|11777.5|11776.6|11780.4|11778.9|11783.6|11782.7|11777.4|11776.2|716
1661502300000|2022-08-26 08:25:00|11780.3|11778.8|11784.5|11783.6|11786.3|11785.1|11778.1|11777.1|760
1661502600000|2022-08-26 08:30:00|11784.6|11783.7|11790.5|11789.6|11790.9|11790|11782.2|11781.3|702
1661502900000|2022-08-26 08:35:00|11790.6|11789.7|11786.4|11785.5|11791.5|11790.6|11781.5|11780.6|778
1661503200000|2022-08-26 08:40:00|11786.2|11785.3|11795.5|11794|11795.5|11794.5|11786.2|11785|802
1661503500000|2022-08-26 08:45:00|11795.4|11793.9|11798|11797.1|11800.1|11799.1|11792.2|11791.2|843
1661503800000|2022-08-26 08:50:00|11798.5|11797.6|11798.5|11797.6|11800.5|11799.5|11794.6|11793.7|743
1661504100000|2022-08-26 08:55:00|11798.3|11797.4|11801.6|11800.7|11803.3|11802.4|11790.9|11790|859
1661504400000|2022-08-26 09:00:00|11801.7|11800.8|11806|11805.1|11808.4|11807.5|11801.4|11800.5|740
1661504700000|2022-08-26 09:05:00|11805.9|11805|11815.4|11814.5|11815.4|11814.5|11803.1|11802.2|698
1661505000000|2022-08-26 09:10:00|11815.6|11814.7|11819.2|11818.3|11820.9|11819.9|11813.3|11812.3|716
1661505300000|2022-08-26 09:15:00|11819.3|11818.4|11823.5|11822.6|11823.7|11822.8|11815.8|11814.9|716
1661505600000|2022-08-26 09:20:00|11823.6|11822.7|11825.9|11825|11827|11825.7|11820.7|11819.8|697
1661505900000|2022-08-26 09:25:00|11825.8|11824.9|11834.6|11833.7|11835.3|11834.4|11824.2|11823|871
1661506200000|2022-08-26 09:30:00|11834.9|11834|11835.7|11834.8|11837.2|11836|11829.3|11828.3|926
1661506500000|2022-08-26 09:35:00|11835.8|11834.9|11831|11830.1|11836.4|11835.2|11830.6|11829.7|803
1661506800000|2022-08-26 09:40:00|11830.9|11830|11835.5|11834.6|11837.2|11836.3|11830.9|11830|838
1661507100000|2022-08-26 09:45:00|11835.6|11834.7|11830|11829.1|11837.1|11835.8|11829.4|11828.3|691
1661507400000|2022-08-26 09:50:00|11829.9|11829|11832.2|11831.3|11834.6|11833.7|11827.9|11827|618
1661507700000|2022-08-26 09:55:00|11832.3|11831.4|11834.1|11833.2|11837.2|11836.3|11830.5|11829.6|536
1661508000000|2022-08-26 10:00:00|11834.2|11833.3|11831.3|11830.4|11834.7|11833.8|11829.2|11828.3|665
1661508300000|2022-08-26 10:05:00|11831.2|11830.3|11828.6|11827.7|11832.5|11831.6|11828.1|11827.2|576
1661508600000|2022-08-26 10:10:00|11828.7|11827.8|11832.6|11831.7|11833.2|11832.3|11826.1|11825.2|485
1661508900000|2022-08-26 10:15:00|11832.8|11831.9|11837.4|11836.5|11841.1|11840.2|11830.3|11829.4|696
1661509200000|2022-08-26 10:20:00|11837.2|11836.3|11841.1|11840.2|11841.8|11840.9|11836.2|11835.2|630
1661509500000|2022-08-26 10:25:00|11840.7|11839.8|11835.7|11834.8|11840.8|11839.9|11835.2|11834.3|640
1661509800000|2022-08-26 10:30:00|11835.6|11834.7|11835.4|11834.5|11838.8|11837.9|11832.3|11831.4|547
1661510100000|2022-08-26 10:35:00|11835.1|11834.2|11838.2|11837.3|11842.8|11841.9|11835.1|11834.2|598
1661510400000|2022-08-26 10:40:00|11838.1|11837.2|11841.5|11840.6|11845.8|11844.9|11837.2|11836.3|643
1661510700000|2022-08-26 10:45:00|11841.6|11840.7|11838.6|11837.7|11841.6|11840.7|11837.7|11836.8|507
1661511000000|2022-08-26 10:50:00|11838.7|11837.8|11835.3|11834.4|11839.6|11838.7|11834.9|11834|491
1661511300000|2022-08-26 10:55:00|11835.2|11834.3|11836.4|11835.5|11839.7|11838.8|11835.2|11834.2|518
1661511600000|2022-08-26 11:00:00|11836.6|11835.1|11829.6|11828.7|11836.6|11835.7|11827.1|11825.7|679
1661511900000|2022-08-26 11:05:00|11829.7|11828.8|11831.5|11830.6|11833.9|11833|11828.3|11827.4|520
1661512200000|2022-08-26 11:10:00|11831.6|11830.7|11832.2|11831.3|11834.6|11833.7|11830.4|11829.5|441
1661512500000|2022-08-26 11:15:00|11832.3|11831.4|11837.4|11836.5|11837.6|11836.5|11831.9|11831|425
1661512800000|2022-08-26 11:20:00|11837.3|11836.4|11833.2|11832.3|11839.3|11838.4|11830.9|11829.7|569
1661513100000|2022-08-26 11:25:00|11833.3|11832.4|11831.7|11830.8|11833.4|11832.5|11830.1|11828.8|506
1661513400000|2022-08-26 11:30:00|11831.6|11830.7|11826.8|11825.9|11835.6|11834.7|11825.7|11824.8|601
1661513700000|2022-08-26 11:35:00|11826.9|11826|11825.8|11824.9|11828.8|11827.9|11825.5|11824.6|584
1661514000000|2022-08-26 11:40:00|11825.7|11824.8|11821.3|11820.4|11827.1|11826.2|11821.1|11820|575
1661514300000|2022-08-26 11:45:00|11821.4|11820.5|11818.7|11817.8|11822.3|11821.4|11817.9|11816.8|679
1661514600000|2022-08-26 11:50:00|11819.4|11817.9|11820.5|11819.6|11820.6|11819.7|11815.4|11814.2|672
1661514900000|2022-08-26 11:55:00|11820.6|11819.7|11818.5|11817.6|11821.6|11820.7|11816.5|11815.4|832
1661515200000|2022-08-26 12:00:00|11818.4|11817.5|11822.9|11822|11827|11826.1|11817.6|11816.7|786
1661515500000|2022-08-26 12:05:00|11823|11822.1|11824.6|11823.7|11828.5|11827.5|11821.8|11820.7|644
1661515800000|2022-08-26 12:10:00|11824.5|11823.6|11830.4|11829.5|11831.5|11830.6|11823.3|11822.4|737
1661516100000|2022-08-26 12:15:00|11830.5|11829.6|11827.1|11826.2|11833.1|11832.2|11826.3|11825.4|720
1661516400000|2022-08-26 12:20:00|11827|11826.1|11825.2|11824.3|11827.3|11826.2|11822.5|11821.4|822
1661516700000|2022-08-26 12:25:00|11825|11824.1|11820.7|11818.2|11827.3|11826.4|11820.4|11817.9|652
1661517000000|2022-08-26 12:30:00|11820.2|11817.8|11841|11840.1|11846.2|11844.4|11819|11815.9|1963
1661517300000|2022-08-26 12:35:00|11841.3|11839.8|11845.2|11844.3|11854.2|11853.3|11831.6|11830.7|1393
1661517600000|2022-08-26 12:40:00|11845.3|11844.4|11834.2|11832.7|11845.9|11845|11825.8|11824.9|1465
1661517900000|2022-08-26 12:45:00|11833.8|11832.9|11848.9|11848|11848.9|11848|11830.9|11829.7|1259
1661518200000|2022-08-26 12:50:00|11849|11848.1|11847.3|11846.4|11852.3|11851.4|11843.9|11843|1131
1661518500000|2022-08-26 12:55:00|11847.2|11846.3|11854.1|11853.2|11854.9|11854|11846.1|11845.2|1212
1661518800000|2022-08-26 13:00:00|11854|11853.1|11858.1|11857.2|11862|11861.1|11850.9|11850|1312
1661519100000|2022-08-26 13:05:00|11858.2|11857.3|11865.5|11864.6|11871.7|11870.8|11857.2|11856.3|1175
1661519400000|2022-08-26 13:10:00|11866|11865.1|11865.3|11864.4|11869.4|11868.5|11862|11861.1|1268
1661519700000|2022-08-26 13:15:00|11865.5|11864.6|11863.1|11862.2|11868.9|11867.7|11859.3|11858|1200
1661520000000|2022-08-26 13:20:00|11863|11862.1|11862.5|11861|11867.2|11866.3|11856.1|11855.2|1019
1661520300000|2022-08-26 13:25:00|11862|11861.6|11872.7|11871.8|11876.5|11875.1|11861.8|11860.9|1590
1661520600000|2022-08-26 13:30:00|11872.9|11872|11878|11877.1|11883.4|11882.5|11865.5|11864.6|1418
1661520900000|2022-08-26 13:35:00|11878.2|11877.3|11866.2|11865.3|11878.3|11877.3|11858.7|11857.8|1178
1661521200000|2022-08-26 13:40:00|11866.3|11865.4|11868.7|11867.8|11873.7|11872.8|11864.8|11863.5|1245
1661521500000|2022-08-26 13:45:00|11868.6|11867.7|11868.4|11867.5|11876.7|11875.7|11864.9|11863.8|1128
1661521800000|2022-08-26 13:50:00|11868.5|11867.6|11876.8|11875.9|11879.7|11878.8|11865.1|11864|1121
1661522100000|2022-08-26 13:55:00|11876.9|11876|11874.4|11866.5|11883.2|11882.3|11873.9|11865.2|1161
1661522400000|2022-08-26 14:00:00|11873.6|11866|11834.2|11832.7|11877.6|11869.1|11824|11822.5|2174
1661522700000|2022-08-26 14:05:00|11833.4|11832.5|11886|11884.5|11887.6|11886.1|11826.9|11825.3|1961
1661523000000|2022-08-26 14:10:00|11887.1|11884.8|11877.5|11876|11901.9|11900.1|11875|11873.5|2073
1661523300000|2022-08-26 14:15:00|11876.7|11875.2|11856|11854.5|11880.8|11879.8|11852|11850.5|1843
1661523600000|2022-08-26 14:20:00|11856.4|11854.9|11840.3|11838.8|11858.3|11856.8|11833|11831.5|1897
1661523900000|2022-08-26 14:25:00|11840.4|11838.9|11825.9|11824.4|11841.4|11839.9|11818|11816.5|1813
1661524200000|2022-08-26 14:30:00|11826.5|11825|11825.6|11824.1|11832.8|11831.9|11817.5|11816.4|1782
1661524500000|2022-08-26 14:35:00|11825.1|11823.6|11807.4|11805.9|11830.5|11829.2|11806.6|11805.1|1626
1661524800000|2022-08-26 14:40:00|11807.5|11806|11804.7|11803.2|11811.7|11810.2|11797.9|11796.4|1570
1661525100000|2022-08-26 14:45:00|11804.6|11803.1|11818.3|11816.8|11818.8|11817.6|11801.1|11799.6|1618
1661525400000|2022-08-26 14:50:00|11818|11816.5|11796|11795.1|11818.2|11817.1|11794.1|11792.6|1518
1661525700000|2022-08-26 14:55:00|11795.9|11795|11791.9|11791|11805.1|11803.9|11788.5|11787.6|1665
1661526000000|2022-08-26 15:00:00|11791.7|11790.8|11782.9|11782|11794.9|11794|11782.8|11781.7|1404
1661526300000|2022-08-26 15:05:00|11783|11782.1|11783.5|11782|11786.2|11785.1|11782|11780.6|954
1661526600000|2022-08-26 15:10:00|11783.6|11782.1|11774.6|11773.7|11783.6|11782.3|11765.5|11764.2|1227
1661526900000|2022-08-26 15:15:00|11774.7|11773.8|11763.7|11762.2|11776|11774.8|11756.6|11755.3|1318
1661527200000|2022-08-26 15:20:00|11763.8|11762.3|11765.9|11765|11767.4|11766.5|11752.3|11751.4|1280
1661527500000|2022-08-26 15:25:00|11766|11765.1|11778.9|11778|11779.2|11778.1|11763.3|11762.3|972
1661527800000|2022-08-26 15:30:00|11779.3|11778.4|11776.7|11775.8|11781.3|11780.4|11767.2|11766.3|1170
1661528100000|2022-08-26 15:35:00|11776.4|11775.5|11777.1|11775.6|11781.7|11780.8|11772.6|11771.7|1047
1661528400000|2022-08-26 15:40:00|11776.4|11775.5|11776.3|11774.8|11783|11782.1|11775|11774|1086
1661528700000|2022-08-26 15:45:00|11776.2|11774.7|11784.6|11783.7|11785.9|11784.8|11775.8|11774.6|1060
1661529000000|2022-08-26 15:50:00|11784.7|11783.8|11790.2|11788.7|11795.3|11793.9|11783|11781.8|1111
1661529300000|2022-08-26 15:55:00|11790.3|11788.8|11776.5|11775|11790.3|11789.2|11774.3|11773.1|993
1661529600000|2022-08-26 16:00:00|11776.6|11775.7|11775.3|11773.8|11779.8|11778.8|11772.3|11770.8|1009
1661529900000|2022-08-26 16:05:00|11775.8|11774.3|11776.5|11775.6|11779.9|11778.6|11772.5|11771.3|950
1661530200000|2022-08-26 16:10:00|11776.6|11775.7|11786.2|11784.7|11786.2|11785|11776.3|11774.9|948
1661530500000|2022-08-26 16:15:00|11786.1|11784.6|11772|11770.5|11787.3|11786|11771.1|11770.2|877
1661530800000|2022-08-26 16:20:00|11772.1|11770.6|11771.8|11770.9|11776.3|11775.4|11770.2|11769|701
1661531100000|2022-08-26 16:25:00|11771.7|11770.8|11760.6|11759.7|11772.6|11771.6|11760.4|11759.5|1026
1661531400000|2022-08-26 16:30:00|11760.5|11759.6|11756.8|11755.9|11761.6|11760.7|11750.1|11749.2|797
1661531700000|2022-08-26 16:35:00|11757|11755.5|11757.1|11756.2|11758.4|11757.2|11752.3|11751|844
1661532000000|2022-08-26 16:40:00|11757|11756.1|11749.8|11748.9|11760|11759|11749.8|11748.8|758
1661532300000|2022-08-26 16:45:00|11749.6|11748.7|11755.3|11754.4|11760.2|11759.3|11748|11747.1|758
1661532600000|2022-08-26 16:50:00|11755.4|11753.9|11748.6|11747.7|11755.4|11754.3|11746.3|11745.4|790
1661532900000|2022-08-26 16:55:00|11748.7|11747.8|11754.1|11753.2|11755.3|11754.4|11748|11747.1|823
1661533200000|2022-08-26 17:00:00|11754|11753.1|11754.4|11753.5|11758.1|11757.1|11749|11748.1|739
1661533500000|2022-08-26 17:05:00|11754.3|11753.4|11753.3|11752.4|11757.1|11756.2|11752.2|11751.2|592
1661533800000|2022-08-26 17:10:00|11753.2|11752.3|11751|11750.1|11755|11754|11747.7|11746.8|790
1661534100000|2022-08-26 17:15:00|11751.2|11749.7|11746.7|11745.8|11757.2|11756.1|11746.4|11745.5|889
1661534400000|2022-08-26 17:20:00|11746.8|11745.9|11753.6|11752.7|11753.8|11752.7|11745.6|11744.4|881
1661534700000|2022-08-26 17:25:00|11753.5|11752.6|11754.7|11753.8|11756|11754.8|11750.4|11749.1|699
1661535000000|2022-08-26 17:30:00|11754.9|11754|11751|11750.1|11755.9|11754.8|11750.4|11749.4|561
1661535300000|2022-08-26 17:35:00|11751.1|11750.2|11750.5|11749|11755.5|11754.6|11746.8|11745.9|537
1661535600000|2022-08-26 17:40:00|11750.6|11749.1|11753.6|11752.1|11753.6|11752.1|11745|11744|437
1661535900000|2022-08-26 17:45:00|11753.7|11752.2|11754.6|11753.7|11755.1|11754.2|11751.1|11750|522
1661536200000|2022-08-26 17:50:00|11754.9|11754|11754.9|11753.4|11755.9|11754.4|11753.2|11752.1|362
1661536500000|2022-08-26 17:55:00|11754.7|11753.2|11755.6|11754.1|11756|11754.6|11751.6|11750.5|423
1661536800000|2022-08-26 18:00:00|11755.7|11754.2|11755.7|11754.2|11758.4|11757.4|11753.8|11752.5|393
1661537100000|2022-08-26 18:05:00|11755.6|11754.1|11747.7|11746.8|11755.9|11754.7|11747.6|11746.6|333
1661537400000|2022-08-26 18:10:00|11747.8|11746.9|11753.9|11752.4|11756|11754.8|11746.8|11745.9|565
1661537700000|2022-08-26 18:15:00|11753.8|11752.3|11744.1|11743.2|11754.5|11753.2|11741.7|11740.4|590
1661538000000|2022-08-26 18:20:00|11744|11743.1|11746.7|11745.2|11751|11750.1|11744|11743.1|620
1661538300000|2022-08-26 18:25:00|11746.8|11745.3|11748.7|11747.8|11750.6|11749.3|11744.3|11743.2|468
1661538600000|2022-08-26 18:30:00|11748.5|11747.6|11746.2|11744.7|11748.5|11747.6|11744.4|11743.5|482
1661538900000|2022-08-26 18:35:00|11746.1|11744.6|11750.8|11749.3|11751.5|11750.5|11746|11744.6|462
1661539200000|2022-08-26 18:40:00|11751|11749.5|11750|11748.5|11752.5|11751.5|11749.5|11748.1|465
1661539500000|2022-08-26 18:45:00|11750.1|11748.6|11745.5|11744.6|11750.3|11749|11744.6|11743.5|442
1661539800000|2022-08-26 18:50:00|11745.6|11744.7|11744.5|11743.6|11746.9|11745.8|11741.8|11740.9|466
1661540100000|2022-08-26 18:55:00|11744.4|11743.5|11744|11743.1|11746|11744.7|11739.9|11738.8|700
1661540400000|2022-08-26 19:00:00|11743.9|11743|11742|11740.5|11746.3|11745|11741.5|11740.2|632
1661540700000|2022-08-26 19:05:00|11741.9|11740.4|11739.5|11738|11742|11740.8|11734.1|11733.1|556
1661541000000|2022-08-26 19:10:00|11739.6|11738.1|11745.8|11744.3|11746.2|11745.1|11739.1|11737.7|495
1661541300000|2022-08-26 19:15:00|11745.9|11744.4|11743.7|11742.2|11745.9|11744.4|11740.8|11739.5|500
1661541600000|2022-08-26 19:20:00|11744|11742.5|11743.1|11742.2|11744.3|11743|11739.1|11737.9|525
1661541900000|2022-08-26 19:25:00|11743|11742.1|11740.7|11739.2|11743.2|11742.2|11739.2|11737.7|458
1661542200000|2022-08-26 19:30:00|11740.8|11739.9|11742.1|11740.6|11745.5|11744.2|11739.6|11738.3|680
1661542500000|2022-08-26 19:35:00|11741.9|11741|11742.1|11740.6|11742.6|11741.5|11737.5|11736.6|637
1661542800000|2022-08-26 19:40:00|11742|11741.1|11736.9|11735.4|11742.1|11741.2|11736.3|11735|558
1661543100000|2022-08-26 19:45:00|11737|11735.5|11739.7|11738.2|11741|11739.6|11734.8|11733.3|714
1661543400000|2022-08-26 19:50:00|11739.6|11738.1|11738|11736.5|11742.2|11741.3|11735.1|11734|616
1661543700000|2022-08-26 19:55:00|11737.8|11736.3|11737.1|11735.6|11740.5|11739|11736.7|11735.3|646
1661544000000|2022-08-26 20:00:00|11737|11735.5|11739.2|11737.7|11741.7|11740.3|11735.8|11734.5|532
1661544300000|2022-08-26 20:05:00|11739.1|11737.6|11737.9|11736.4|11739.3|11737.8|11735.9|11734.5|287
1661544600000|2022-08-26 20:10:00|11737.7|11736.2|11735.9|11734.4|11740.3|11738.8|11735.4|11733.9|309
1661544900000|2022-08-26 20:15:00|11736.1|11734.6|11734.4|11732.9|11736.3|11735|11734.4|11732.9|260
1661545200000|2022-08-26 20:20:00|11734.5|11733|11739.8|11738.9|11740.2|11738.9|11734.4|11733|414
1661545500000|2022-08-26 20:25:00|11739.7|11738.8|11742.6|11741.1|11742.6|11741.1|11739.6|11738.2|329
1661545800000|2022-08-26 20:30:00|11742.8|11741.3|11741.2|11739.7|11743.3|11741.9|11740.9|11739.4|275
1661546100000|2022-08-26 20:35:00|11741.1|11739.6|11737|11734.5|11741.3|11739.7|11736.2|11734.2|279
1661546400000|2022-08-26 20:40:00|11736.9|11734.7|11739.9|11738.4|11742|11740|11736.4|11734.5|302
1661546700000|2022-08-26 20:45:00|11741|11738|11740.2|11738.7|11742.1|11740|11738.9|11737.4|305
1661547000000|2022-08-26 20:50:00|11740|11738.5|11739.7|11738.2|11740.4|11738.9|11738.3|11736.8|233
1661547300000|2022-08-26 20:55:00|11739.9|11738.4|11746.8|11735.8|11754.5|11743.5|11736.9|11731.7|663
1661716800000|2022-08-28 20:00:00|11753|11736.4|11753|11732.5|11759.4|11738.4|11745.2|11724.2|5
1661717100000|2022-08-28 20:05:00|11748|11732.4|11747.5|11732.4|11748|11732.4|11747.5|11732.4|3
1661717400000|2022-08-28 20:10:00|11747.7|11732.2|11752.5|11733|11752.9|11733|11747.7|11732.2|4
1661717700000|2022-08-28 20:15:00|11752.7|11732.5|11752.5|11732|11752.7|11732.5|11752.5|11732|6
1661718000000|2022-08-28 20:20:00|11746|11732.5|11746|11732.3|11754.5|11733.5|11746|11731.7|14
1661718300000|2022-08-28 20:25:00|11736.8|11729.9|11735|11728.5|11753.1|11732.8|11734.4|11719.9|33
1661718600000|2022-08-28 20:30:00|11735.1|11728.6|11741.4|11722.7|11751.4|11730.4|11733.5|11718.2|25
1661718900000|2022-08-28 20:35:00|11739.2|11718.2|11741.4|11722.7|11746.1|11725.1|11739.2|11718.2|3
1661719200000|2022-08-28 20:40:00|11745.1|11726.6|11741.4|11722.7|11745.1|11726.6|11741.4|11722.7|4
1661719500000|2022-08-28 20:45:00|11745.1|11726.6|11741.4|11722.7|11745.1|11726.6|11741.4|11722.7|3
1661720100000|2022-08-28 20:55:00|11743.7|11726.4|11743|11723|11757.5|11736.5|11740.8|11721.7|33
1661720400000|2022-08-28 21:00:00|11743.1|11726|11738.4|11727.4|11751.8|11731.2|11737.5|11721.3|63
1661720700000|2022-08-28 21:05:00|11739.3|11728.3|11738.8|11731.5|11743.6|11732.6|11738.3|11727.8|153
1661721000000|2022-08-28 21:10:00|11740|11729.3|11739.7|11731|11741.2|11732.9|11734.8|11726.9|172
1661721300000|2022-08-28 21:15:00|11739.1|11730.8|11739.8|11732.1|11742.8|11734.5|11738.2|11728.4|154
1661721600000|2022-08-28 21:20:00|11739.2|11730.1|11738.9|11730.5|11742.9|11734.3|11738.4|11729.4|100
1661721900000|2022-08-28 21:25:00|11739.2|11728.2|11741|11730.5|11743.7|11735|11738.4|11728.2|102
1661722200000|2022-08-28 21:30:00|11740.3|11730|11740.5|11729.5|11743.9|11734.4|11738.7|11729.2|138
1661722500000|2022-08-28 21:35:00|11740.3|11729.6|11737.5|11729.2|11741.1|11731.1|11735.4|11726.5|169
1661722800000|2022-08-28 21:40:00|11737.9|11729.4|11737.6|11728.8|11738.9|11731.8|11736.5|11727.1|153
1661723100000|2022-08-28 21:45:00|11737.5|11728.7|11736.9|11729.5|11738.4|11731.4|11736.2|11728.3|128
1661723400000|2022-08-28 21:50:00|11736.6|11731.7|11734.6|11728.5|11737.3|11731.7|11732.9|11726.3|180
1661723700000|2022-08-28 21:55:00|11734.5|11728.7|11732.4|11728|11735|11729.3|11731.2|11726.3|196
1661724000000|2022-08-28 22:00:00|11732.3|11728.5|11723.2|11719.1|11736.9|11730.9|11722.8|11715.6|908
1661724300000|2022-08-28 22:05:00|11722.7|11719.5|11722.3|11711.3|11724.8|11719.9|11720.1|11711.3|821
1661724600000|2022-08-28 22:10:00|11722.1|11711.4|11723.9|11716.5|11727.3|11718.2|11719.7|11711.4|865
1661724900000|2022-08-28 22:15:00|11723.7|11716.9|11723|11716.5|11724.8|11721.3|11721.9|11715.7|1321
1661725200000|2022-08-28 22:20:00|11722.5|11716.4|11719.3|11713.8|11722.9|11716.9|11718.4|11712.7|1167
1661725500000|2022-08-28 22:25:00|11719.4|11713.6|11720|11716.5|11722.5|11718.9|11717.5|11713.1|1171
1661725800000|2022-08-28 22:30:00|11719.6|11715.9|11720|11717.5|11723.6|11718.5|11718.1|11712.6|824
1661726100000|2022-08-28 22:35:00|11719.9|11717.6|11716.8|11713|11721.7|11718.1|11714.8|11712.3|750
1661726400000|2022-08-28 22:40:00|11716.4|11712.9|11718|11714.4|11718.9|11715.3|11715.6|11711.3|582
1661726700000|2022-08-28 22:45:00|11717.8|11714.5|11716.4|11714|11718.7|11714.7|11715.6|11711.5|490
1661727000000|2022-08-28 22:50:00|11716.5|11713.9|11716.1|11712.8|11719.5|11716.6|11714|11711.1|692
1661727300000|2022-08-28 22:55:00|11716|11712.9|11713.4|11710.6|11717.1|11713.1|11712.3|11708.3|461
1661727600000|2022-08-28 23:00:00|11713.6|11710.7|11711.1|11709.6|11715.5|11713.1|11710.9|11709.2|642
1661727900000|2022-08-28 23:05:00|11711.2|11709.7|11709.2|11707.7|11711.9|11710|11706.4|11704.4|732
1661728200000|2022-08-28 23:10:00|11709.3|11707.8|11703.7|11702.2|11712.1|11710.3|11703.3|11701.7|630
1661728500000|2022-08-28 23:15:00|11704|11701.8|11703.1|11701.6|11706.2|11704.5|11702.1|11700.4|768
1661728800000|2022-08-28 23:20:00|11703.5|11701.4|11696.4|11694.9|11704.2|11702.6|11694.6|11693|916
1661729100000|2022-08-28 23:25:00|11696.5|11695|11696.1|11694.6|11697.6|11695.9|11689.4|11687.7|809
1661729400000|2022-08-28 23:30:00|11695.5|11694|11691.5|11689.4|11698.1|11696.6|11688|11685.8|828
1661729700000|2022-08-28 23:35:00|11691.4|11689.3|11687.6|11685.2|11694.9|11693.2|11685.3|11683.3|875
1661730000000|2022-08-28 23:40:00|11687.7|11685.3|11687.7|11686.2|11689.3|11687.8|11686.4|11684.4|739
1661730300000|2022-08-28 23:45:00|11687.9|11686.4|11691.8|11690.3|11692.5|11690.6|11686.5|11684.6|634
1661730600000|2022-08-28 23:50:00|11692.1|11690|11693.5|11692|11695.4|11693.9|11690.1|11688.6|439
1661730900000|2022-08-28 23:55:00|11693.6|11692.1|11689.6|11688.1|11695.5|11693.9|11688.9|11687.4|390
1661731200000|2022-08-29 00:00:00|11689.9|11687.8|11696|11694.5|11700.5|11699|11689.5|11687.8|794
1661731500000|2022-08-29 00:05:00|11695.9|11694.4|11691.2|11689.7|11697.8|11696.3|11688.8|11687.3|880
1661731800000|2022-08-29 00:10:00|11691.3|11690.4|11694.4|11692.9|11697.5|11696.3|11690.4|11688.9|701
1661732100000|2022-08-29 00:15:00|11694.7|11693.2|11697.8|11696.3|11700.6|11699.1|11694.7|11693.2|769
1661732400000|2022-08-29 00:20:00|11698.1|11696.6|11694|11692.5|11701.3|11699.8|11693.5|11691.8|541
1661732700000|2022-08-29 00:25:00|11695|11693.5|11695.1|11693.6|11696|11694.5|11690.2|11688.7|610
1661733000000|2022-08-29 00:30:00|11694.5|11693|11690.2|11688.7|11699|11697.9|11689.8|11688.3|867
1661733300000|2022-08-29 00:35:00|11690.1|11688.6|11689.4|11687.9|11692.7|11691.6|11688.2|11687|636
1661733600000|2022-08-29 00:40:00|11689.5|11688|11684.4|11682.9|11689.5|11688|11680.4|11678.9|789
1661733900000|2022-08-29 00:45:00|11684.3|11682.8|11682.2|11680.7|11684.9|11683.4|11680.2|11678.9|654
1661734200000|2022-08-29 00:50:00|11682.1|11680.6|11680.6|11679.1|11684.3|11682.9|11680.6|11679.1|716
1661734500000|2022-08-29 00:55:00|11680.4|11678.9|11679.5|11678|11681.6|11680.1|11676|11674.8|702
1661734800000|2022-08-29 01:00:00|11679.6|11678.1|11681.1|11679.6|11684.7|11683.2|11677|11675.5|790
1661735100000|2022-08-29 01:05:00|11681.2|11679.7|11685.3|11683.8|11685.8|11684.3|11680.7|11679.2|538
1661735400000|2022-08-29 01:10:00|11685.4|11683.9|11679.8|11678.3|11687.1|11685.6|11679.8|11678.3|625
1661735700000|2022-08-29 01:15:00|11679.9|11678.4|11677.7|11676.2|11684.1|11682.8|11677.5|11676|676
1661736000000|2022-08-29 01:20:00|11677.8|11676.3|11667.1|11665.6|11678.4|11677.1|11666.7|11665.2|813
1661736300000|2022-08-29 01:25:00|11666.8|11665.3|11672.2|11670.7|11674.2|11672.7|11666.6|11665.1|811
1661736600000|2022-08-29 01:30:00|11671.9|11670.4|11668.5|11667|11674.6|11673.1|11666.8|11665.3|1021
1661736900000|2022-08-29 01:35:00|11668.4|11666.9|11663.8|11662.3|11670.4|11668.9|11656.2|11655|925
1661737200000|2022-08-29 01:40:00|11663.9|11662.4|11671.2|11669.7|11673.7|11672.2|11662.7|11661.4|808
1661737500000|2022-08-29 01:45:00|11671.1|11669.6|11671.5|11670|11672.1|11670.6|11665.2|11663.7|704
1661737800000|2022-08-29 01:50:00|11671.6|11670.1|11671.3|11669.8|11675.1|11673.7|11670.3|11668.8|786
1661738100000|2022-08-29 01:55:00|11671.2|11669.7|11671.6|11670.1|11672.6|11671.3|11668.2|11666.7|496
1661738400000|2022-08-29 02:00:00|11671.5|11670|11668.3|11666.8|11671.6|11670.3|11666.8|11665.5|450
1661738700000|2022-08-29 02:05:00|11668.4|11666.9|11668.2|11666.7|11673.5|11672.2|11667.7|11666.2|619
1661739000000|2022-08-29 02:10:00|11668.1|11666.6|11669.1|11667.6|11669.4|11668.1|11664.6|11663.1|484
1661739300000|2022-08-29 02:15:00|11669.2|11667.7|11671.8|11670.3|11672.3|11670.8|11667.4|11666.1|520
1661739600000|2022-08-29 02:20:00|11671.7|11670.2|11673.6|11672.1|11674.7|11673.2|11671|11670|674
1661739900000|2022-08-29 02:25:00|11673.7|11672.2|11672.5|11671|11676.1|11674.6|11671.8|11670.6|569
1661740200000|2022-08-29 02:30:00|11672.6|11671.1|11677.9|11676.4|11678|11676.5|11671.8|11670.3|489
1661740500000|2022-08-29 02:35:00|11678|11676.5|11676.8|11675.3|11678.3|11677.1|11675.4|11673.9|696
1661740800000|2022-08-29 02:40:00|11676.9|11675.4|11671.6|11670.1|11678.6|11677.1|11668.8|11667.4|570
1661741100000|2022-08-29 02:45:00|11671.5|11670|11670.4|11668.9|11674.2|11672.7|11669.8|11668.5|506
1661741400000|2022-08-29 02:50:00|11670.5|11669|11675.6|11674.1|11677.2|11675.7|11670.4|11668.9|577
1661741700000|2022-08-29 02:55:00|11675.5|11674|11675.1|11674.2|11677.4|11676.4|11673.9|11672.5|466
1661742000000|2022-08-29 03:00:00|11675.2|11674.3|11675.5|11674.6|11677.2|11675.9|11672.5|11671.4|495
1661742300000|2022-08-29 03:05:00|11675.6|11674.7|11674.9|11674|11676.4|11675.1|11673.7|11672.6|347
1661742600000|2022-08-29 03:10:00|11674.8|11673.9|11669.9|11669|11677.3|11676|11669.2|11668|401
1661742900000|2022-08-29 03:15:00|11670|11669.1|11666.7|11665.8|11671.5|11670|11666.3|11665.3|333
1661743200000|2022-08-29 03:20:00|11666.5|11665.6|11667.1|11665.6|11669.1|11667.7|11665.6|11664.1|413
1661743500000|2022-08-29 03:25:00|11667|11665.5|11665.1|11664.2|11668.3|11667.1|11664.9|11663.9|422
1661743800000|2022-08-29 03:30:00|11665.2|11664.3|11670.1|11668.6|11670.6|11669.1|11665|11663.8|411
1661744100000|2022-08-29 03:35:00|11670|11668.5|11667.8|11666.9|11671.5|11670.5|11667.6|11666.7|475
1661744400000|2022-08-29 03:40:00|11667.9|11667|11667.9|11667|11670.2|11668.9|11666.2|11664.7|540
1661744700000|2022-08-29 03:45:00|11668.2|11667.3|11667.1|11665.6|11669|11668.1|11666.3|11664.8|380
1661745000000|2022-08-29 03:50:00|11667.2|11665.7|11666.1|11664.6|11667.5|11666.3|11663.6|11662.5|453
1661745300000|2022-08-29 03:55:00|11666.2|11664.7|11668.1|11667.2|11669.6|11668.4|11666.1|11664.6|398
1661745600000|2022-08-29 04:00:00|11668.2|11667.3|11667.8|11666.3|11670.8|11669.5|11667.4|11665.9|495
1661745900000|2022-08-29 04:05:00|11667.7|11666.2|11670.3|11668.8|11671.3|11670.2|11666.4|11664.9|490
1661746200000|2022-08-29 04:10:00|11670.2|11668.7|11669.2|11667.7|11671.4|11670.1|11667.5|11666|497
1661746500000|2022-08-29 04:15:00|11669.4|11667.9|11663.6|11662.1|11671.4|11670.2|11663.1|11661.6|448
1661746800000|2022-08-29 04:20:00|11663.7|11662.2|11663.5|11662|11666.2|11664.9|11662.2|11660.7|416
1661747100000|2022-08-29 04:25:00|11663.6|11662.1|11663.9|11662.4|11664.9|11663.4|11659.9|11658.4|446
1661747400000|2022-08-29 04:30:00|11663.8|11662.3|11659.7|11658.2|11664|11662.5|11658.6|11657.5|542
1661747700000|2022-08-29 04:35:00|11659.6|11658.1|11659.5|11658|11660.1|11658.9|11655.9|11654.6|494
1661748000000|2022-08-29 04:40:00|11659.6|11658.1|11655|11653.5|11659.6|11658.1|11654.7|11653.5|401
1661748300000|2022-08-29 04:45:00|11655.1|11653.6|11654.2|11653.3|11656.2|11654.9|11652.7|11651.4|433
1661748600000|2022-08-29 04:50:00|11654.1|11653.2|11654.9|11654|11656.6|11655.4|11653.7|11652.7|408
1661748900000|2022-08-29 04:55:00|11654.8|11653.9|11654.9|11654|11657.1|11656|11654.3|11653.4|450
1661749200000|2022-08-29 05:00:00|11654.8|11653.9|11652.3|11651.4|11655.9|11654.8|11650.9|11650|511
1661749500000|2022-08-29 05:05:00|11652.4|11651.5|11649.5|11648|11652.7|11651.8|11649.1|11648|412
1661749800000|2022-08-29 05:10:00|11649.3|11648.4|11653.2|11651.7|11654.1|11652.9|11649.3|11648.1|442
1661750100000|2022-08-29 05:15:00|11652.9|11652|11652.7|11651.8|11657.4|11656.2|11652.5|11651.3|534
1661750400000|2022-08-29 05:20:00|11652.8|11651.9|11656.4|11654.9|11657|11656|11651.5|11650.1|508
1661750700000|2022-08-29 05:25:00|11656.3|11654.8|11661|11659.5|11662.8|11661.4|11656.1|11654.8|602
1661751000000|2022-08-29 05:30:00|11660.9|11659.4|11661.7|11660.8|11663.5|11662.3|11657.2|11656.1|667
1661751300000|2022-08-29 05:35:00|11661.3|11660.4|11661.5|11660|11663.5|11662.3|11659.8|11658.3|556
1661751600000|2022-08-29 05:40:00|11661.6|11660.1|11658|11657.1|11661.7|11660.4|11657.1|11655.9|627
1661751900000|2022-08-29 05:45:00|11658.1|11657.2|11659.9|11658.4|11664.1|11662.9|11657.8|11656.6|605
1661752200000|2022-08-29 05:50:00|11660|11658.5|11660.9|11659.4|11661.9|11660.4|11657.6|11656.3|579
1661752500000|2022-08-29 05:55:00|11660.8|11659.3|11665.3|11663.8|11667.4|11666|11657|11655.7|706
1661752800000|2022-08-29 06:00:00|11665.1|11663.6|11665.8|11664.9|11667.6|11666.2|11662|11660.7|1007
1661753100000|2022-08-29 06:05:00|11665.9|11665|11671.1|11670.2|11675.2|11673.9|11665.9|11664.7|823
1661753400000|2022-08-29 06:10:00|11671.2|11670.3|11666.2|11665.3|11673.6|11672.4|11664.5|11663.6|870
1661753700000|2022-08-29 06:15:00|11666.3|11665.4|11664.1|11662.6|11668.4|11667.2|11662|11660.5|553
1661754000000|2022-08-29 06:20:00|11664.3|11662.8|11666.4|11664.9|11666.9|11665.9|11659.4|11657.9|654
1661754300000|2022-08-29 06:25:00|11666.3|11664.8|11669.1|11667.6|11669.3|11668.2|11662.9|11661.8|773
1661754600000|2022-08-29 06:30:00|11669.2|11667.7|11673.7|11672.2|11674.4|11672.9|11667.7|11666.6|728
1661754900000|2022-08-29 06:35:00|11673.6|11672.1|11676.3|11674.8|11678.2|11677.1|11672.5|11671|765
1661755200000|2022-08-29 06:40:00|11676.2|11674.7|11676.5|11675|11677.3|11676|11671.8|11670.4|648
1661755500000|2022-08-29 06:45:00|11676.2|11674.7|11666.7|11665.2|11677.3|11675.8|11666.5|11665.1|623
1661755800000|2022-08-29 06:50:00|11666.5|11665|11672|11671.1|11672.3|11671.2|11665.8|11664.6|734
1661756100000|2022-08-29 06:55:00|11671.9|11671|11667.6|11666.1|11672.2|11671|11666|11664.8|690
1661756400000|2022-08-29 07:00:00|11667.5|11666|11675.5|11674|11682.2|11681|11665.3|11664.1|1128
1661756700000|2022-08-29 07:05:00|11675.6|11674.1|11678.5|11677.6|11680.4|11679.1|11674.2|11672.7|1000
1661757000000|2022-08-29 07:10:00|11678.6|11677.7|11677.7|11676.2|11680.5|11679|11674.3|11673.4|899
1661757300000|2022-08-29 07:15:00|11677.8|11676.3|11671|11669.5|11678.3|11677.1|11670.2|11669.1|923
1661757600000|2022-08-29 07:20:00|11671.1|11669.6|11681.6|11680.1|11681.8|11680.9|11670.4|11669.4|882
1661757900000|2022-08-29 07:25:00|11681.8|11680.3|11677.6|11676.1|11683.2|11682.3|11677.5|11676|824
1661758200000|2022-08-29 07:30:00|11677.7|11676.2|11673.3|11671.8|11682.4|11681|11671.3|11669.8|904
1661758500000|2022-08-29 07:35:00|11673.6|11672.1|11678.4|11677.5|11680.6|11679.3|11673.4|11671.9|968
1661758800000|2022-08-29 07:40:00|11678.3|11677.4|11671.9|11671|11678.4|11677.4|11670.7|11669.2|830
1661759100000|2022-08-29 07:45:00|11671.8|11670.9|11677.7|11676.2|11681.5|11680|11668.7|11667.5|966
1661759400000|2022-08-29 07:50:00|11677.8|11676.3|11675.7|11674.2|11679.4|11678.2|11672.4|11670.9|771
1661759700000|2022-08-29 07:55:00|11675.6|11674.1|11673.6|11672.7|11679.2|11678|11672.3|11670.9|850
1661760000000|2022-08-29 08:00:00|11673.7|11672.8|11669.1|11667.6|11679.6|11678.1|11668.8|11667.5|862
1661760300000|2022-08-29 08:05:00|11669.2|11667.7|11669.4|11668.5|11673.1|11671.6|11666.7|11665.5|972
1661760600000|2022-08-29 08:10:00|11669.3|11668.4|11663.7|11662.2|11670.3|11669.1|11663.2|11662|823
1661760900000|2022-08-29 08:15:00|11663.8|11662.3|11671.6|11670.1|11671.6|11670.4|11662.2|11660.8|798
1661761200000|2022-08-29 08:20:00|11671.3|11670.4|11663.1|11661.6|11672|11670.7|11662.6|11661.4|758
1661761500000|2022-08-29 08:25:00|11663.2|11661.7|11659.7|11658.8|11668|11667|11659.6|11658.4|638
1661761800000|2022-08-29 08:30:00|11659.6|11658.7|11660.9|11660|11662.2|11661.1|11656.8|11655.8|743
1661762100000|2022-08-29 08:35:00|11661|11659.5|11661.6|11660.1|11666.9|11665.6|11660|11658.5|765
1661762400000|2022-08-29 08:40:00|11661.5|11660|11668.1|11666.6|11668.5|11667.3|11659.7|11658.5|762
1661762700000|2022-08-29 08:45:00|11668|11666.5|11663.1|11661.6|11668.6|11667.4|11661.6|11660.7|767
1661763000000|2022-08-29 08:50:00|11663|11661.5|11663.5|11662.6|11666.4|11665|11658.2|11657.1|746
1661763300000|2022-08-29 08:55:00|11663.4|11662.5|11659.2|11657.7|11667.4|11666.2|11658.1|11657.2|709
1661763600000|2022-08-29 09:00:00|11658.7|11657.8|11660.5|11659|11664.6|11663.5|11658.6|11657.6|720
1661763900000|2022-08-29 09:05:00|11660.1|11659.2|11657.7|11656.8|11663.7|11662.8|11657.3|11656.1|733
1661764200000|2022-08-29 09:10:00|11657.8|11656.9|11667.7|11666.2|11668.8|11667.4|11657.6|11656.3|796
1661764500000|2022-08-29 09:15:00|11667.6|11666.1|11665.1|11664.2|11669.4|11668.4|11662.4|11660.9|805
1661764800000|2022-08-29 09:20:00|11665|11664.1|11675.7|11674.8|11675.9|11675|11664.7|11663.6|698
1661765100000|2022-08-29 09:25:00|11675.8|11674.9|11671.9|11671|11677.2|11676.1|11671.4|11670.2|692
1661765400000|2022-08-29 09:30:00|11672.1|11671.2|11677|11675.5|11677.6|11676.1|11671.9|11670.6|555
1661765700000|2022-08-29 09:35:00|11677.2|11675.7|11678.1|11676.6|11678.6|11677.4|11674.2|11672.7|742
1661766000000|2022-08-29 09:40:00|11678|11676.5|11679.6|11678.1|11680.5|11679.2|11674.7|11673.2|733
1661766300000|2022-08-29 09:45:00|11679.4|11678.5|11682.1|11681.2|11685.5|11684|11679.1|11677.8|640
1661766600000|2022-08-29 09:50:00|11681.7|11680.8|11681.3|11679.8|11685.6|11684.1|11680.3|11679.1|615
1661766900000|2022-08-29 09:55:00|11681.4|11679.9|11687.5|11686.6|11694.2|11692.7|11681.3|11679.8|897
1661767200000|2022-08-29 10:00:00|11687.2|11686.3|11682.7|11681.8|11688.4|11687.4|11682.3|11681.1|789
1661767500000|2022-08-29 10:05:00|11682.6|11681.7|11680|11679.1|11683.4|11682.5|11677.8|11676.7|733
1661767800000|2022-08-29 10:10:00|11679.9|11679|11683.7|11682.8|11687.1|11686.2|11678.6|11677.6|723
1661768100000|2022-08-29 10:15:00|11684.1|11683.2|11683.4|11681.9|11685.4|11684.2|11681.2|11680.3|704
1661768400000|2022-08-29 10:20:00|11682.8|11681.6|11695.1|11694.2|11695.9|11695|11681.5|11680.2|943
1661768700000|2022-08-29 10:25:00|11695.2|11694.3|11694.9|11694|11695.2|11694.3|11688.5|11687.4|750
1661769000000|2022-08-29 10:30:00|11695|11694.1|11695.1|11694.2|11698.4|11697.3|11691.4|11690.3|704
1661769300000|2022-08-29 10:35:00|11695.2|11694.3|11700|11699.1|11700.4|11699.5|11693.9|11692.7|751
1661769600000|2022-08-29 10:40:00|11700.2|11699.3|11705.6|11704.1|11705.6|11704.7|11697.1|11696.2|940
1661769900000|2022-08-29 10:45:00|11705.5|11704|11701.4|11700.5|11705.6|11704.6|11699.3|11698.3|717
1661770200000|2022-08-29 10:50:00|11701.6|11700.7|11698|11696.5|11703|11702.1|11692.8|11691.7|792
1661770500000|2022-08-29 10:55:00|11698.1|11696.6|11694.1|11693.2|11698.4|11697.1|11693.1|11692.2|604
1661770800000|2022-08-29 11:00:00|11693.9|11693|11692|11691.1|11700.5|11699.6|11691.9|11691|677
1661771100000|2022-08-29 11:05:00|11691.7|11690.8|11689.4|11688.5|11693.4|11692.4|11686.9|11686|678
1661771400000|2022-08-29 11:10:00|11689.5|11688.6|11687.5|11686.6|11690.6|11689.5|11686.1|11685.2|767
1661771700000|2022-08-29 11:15:00|11687.6|11686.7|11692.2|11691.3|11696.8|11695.9|11687.6|11686.4|701
1661772000000|2022-08-29 11:20:00|11692.1|11691.2|11685.1|11684.2|11694.3|11693.1|11684.8|11683.7|610
1661772300000|2022-08-29 11:25:00|11685.4|11684.5|11684.1|11683.2|11687.1|11686|11680.9|11680|636
1661772600000|2022-08-29 11:30:00|11684.4|11683.5|11686|11684.5|11687.2|11686.3|11682.5|11681.5|539
1661772900000|2022-08-29 11:35:00|11685.8|11684.9|11690.9|11690|11693.2|11692.3|11685.7|11684.8|754
1661773200000|2022-08-29 11:40:00|11690.8|11689.9|11691|11690.1|11692.5|11691.6|11687.6|11686.7|670
1661773500000|2022-08-29 11:45:00|11691.4|11689.9|11695.5|11694.6|11699.7|11698.5|11688.7|11687.7|793
1661773800000|2022-08-29 11:50:00|11695.4|11694.5|11698.4|11697.5|11705.6|11704.1|11695.4|11694.5|838
1661774100000|2022-08-29 11:55:00|11698.3|11697.4|11699.9|11699|11704.7|11703.8|11696.6|11695.6|841
1661774400000|2022-08-29 12:00:00|11699.8|11698.9|11699.3|11698.4|11701.4|11700.5|11695.1|11694.2|845
1661774700000|2022-08-29 12:05:00|11699.8|11698.9|11693.4|11692.5|11702.3|11701.4|11693|11692.1|771
1661775000000|2022-08-29 12:10:00|11693.3|11692.4|11690.6|11689.7|11695.3|11694.4|11688.2|11687.3|776
1661775300000|2022-08-29 12:15:00|11690.7|11689.8|11691.8|11690.9|11694.2|11693.3|11688.9|11688|736
1661775600000|2022-08-29 12:20:00|11692.4|11691.8|11712.8|11711.3|11714.4|11713.1|11692.4|11691.2|1049
1661775900000|2022-08-29 12:25:00|11712.9|11711.4|11723.8|11722.3|11725.5|11724|11711.9|11710.3|1156
1661776200000|2022-08-29 12:30:00|11724.2|11722.7|11726.7|11725.8|11731.7|11730.2|11722.9|11721.4|1284
1661776500000|2022-08-29 12:35:00|11726.6|11725.7|11733.9|11732.4|11735|11734.1|11725.6|11724.2|1162
1661776800000|2022-08-29 12:40:00|11733.8|11732.3|11722.3|11720.8|11734.9|11733.8|11721.9|11720.7|927
1661777100000|2022-08-29 12:45:00|11722.6|11721.1|11730.3|11729.4|11734.8|11733.6|11720.8|11719.6|1168
1661777400000|2022-08-29 12:50:00|11730.9|11729.5|11718.1|11717.2|11734.3|11733.1|11717.1|11716.2|969
1661777700000|2022-08-29 12:55:00|11718.2|11717.3|11717.5|11716.6|11720.9|11720|11715.2|11714.1|923
1661778000000|2022-08-29 13:00:00|11717.6|11716.7|11713.8|11712.9|11719.4|11718.5|11711.2|11710|1053
1661778300000|2022-08-29 13:05:00|11713.9|11713|11717.9|11717|11719.4|11718.5|11710.1|11709|984
1661778600000|2022-08-29 13:10:00|11717.7|11716.8|11710.7|11709.8|11721.4|11720.4|11707.3|11706.1|1097
1661778900000|2022-08-29 13:15:00|11710.8|11709.9|11707.7|11706.2|11714.3|11713.1|11705.7|11704.2|1110
1661779200000|2022-08-29 13:20:00|11707.6|11706.8|11712.8|11711.9|11716.6|11715.3|11706.9|11705.8|804
1661779500000|2022-08-29 13:25:00|11712.9|11712|11714.7|11713.8|11715.2|11714.1|11709.6|11708.7|834
1661779800000|2022-08-29 13:30:00|11714.6|11713.7|11714|11713.1|11722.1|11720.6|11708.8|11707.8|1039
1661780100000|2022-08-29 13:35:00|11714.6|11713.7|11713.8|11712.9|11716.9|11715.6|11710.7|11709.7|974
1661780400000|2022-08-29 13:40:00|11713.4|11712.5|11709.6|11708.7|11718.1|11717.2|11709.4|11708.2|1019
1661780700000|2022-08-29 13:45:00|11709.7|11708.8|11713.6|11712.7|11716.3|11715.1|11706.8|11705.8|997
1661781000000|2022-08-29 13:50:00|11713.7|11712.8|11724.7|11723.8|11726.8|11725.9|11713.6|11712.4|950
1661781300000|2022-08-29 13:55:00|11724.8|11723.9|11720.7|11719.8|11734.9|11734|11718.9|11717.7|990
1661781600000|2022-08-29 14:00:00|11720.5|11719.6|11729.8|11728.9|11731|11729.9|11715.5|11714.4|1065
1661781900000|2022-08-29 14:05:00|11729.7|11728.8|11732.9|11732|11739.3|11738.3|11729.3|11728.4|932
1661782200000|2022-08-29 14:10:00|11733|11732.1|11735.3|11734.4|11738.8|11737.9|11732.7|11731.7|843
1661782500000|2022-08-29 14:15:00|11735.4|11734.5|11743.2|11742.3|11744.7|11743.8|11734.7|11733.8|892
1661782800000|2022-08-29 14:20:00|11743.1|11742.2|11741|11739.5|11744|11743.1|11737.7|11736.8|998
1661783100000|2022-08-29 14:25:00|11740.7|11739.8|11740.6|11739.7|11744|11742.8|11739.2|11738|921
1661783400000|2022-08-29 14:30:00|11740.7|11739.8|11727.8|11726.9|11742.6|11741.7|11726.7|11725.8|968
1661783700000|2022-08-29 14:35:00|11727.7|11726.8|11714.1|11712.6|11727.7|11726.8|11713.7|11712.2|973
1661784000000|2022-08-29 14:40:00|11714|11712.5|11714.1|11713.2|11718.9|11717.7|11712.3|11711.4|981
1661784300000|2022-08-29 14:45:00|11714.6|11713.7|11704.8|11703.9|11716.7|11715.4|11703.2|11702.3|981
1661784600000|2022-08-29 14:50:00|11705.2|11703.7|11691|11690.1|11708|11706.9|11690.8|11689.9|1218
1661784900000|2022-08-29 14:55:00|11690.9|11690|11692.6|11691.7|11693.8|11692.9|11686.7|11685.7|1234
1661785200000|2022-08-29 15:00:00|11692.5|11691.6|11703|11702.1|11706.1|11704.9|11692.2|11691.3|1113
1661785500000|2022-08-29 15:05:00|11702.9|11702|11701|11700.1|11705.1|11704.2|11696.1|11695.2|780
1661785800000|2022-08-29 15:10:00|11701.1|11700.2|11708.3|11707.4|11708.9|11707.9|11699.8|11698.9|740
1661786100000|2022-08-29 15:15:00|11708.4|11707.5|11711.4|11710.5|11711.7|11710.8|11703.2|11702.2|764
1661786400000|2022-08-29 15:20:00|11710.9|11710|11705.1|11704.2|11711.5|11710.4|11702.6|11701.7|652
1661786700000|2022-08-29 15:25:00|11705.2|11704.3|11705|11703.5|11707.9|11707|11699.5|11698.5|631
1661787000000|2022-08-29 15:30:00|11704.6|11703.7|11708.4|11707.5|11713.5|11712.5|11704.4|11703.5|666
1661787300000|2022-08-29 15:35:00|11708.2|11707.3|11708.3|11706.8|11713.4|11712.5|11706.7|11705.4|697
1661787600000|2022-08-29 15:40:00|11708.2|11706.7|11702.8|11701.9|11710.3|11709.1|11702.7|11701.4|610
1661787900000|2022-08-29 15:45:00|11703.1|11702.2|11711|11709.5|11711.6|11710.1|11701.7|11700.7|560
1661788200000|2022-08-29 15:50:00|11710.9|11709.4|11709.1|11708.2|11712.1|11711.2|11705.6|11704.7|649
1661788500000|2022-08-29 15:55:00|11709.2|11708.3|11715|11714.1|11715|11714.1|11709.2|11708.3|611
1661788800000|2022-08-29 16:00:00|11714.9|11714|11718|11717.1|11719.2|11718.3|11712.5|11711.6|715
1661789100000|2022-08-29 16:05:00|11717.9|11717|11713.2|11712.3|11718.9|11718|11712.8|11711.9|713
1661789400000|2022-08-29 16:10:00|11713.3|11712.4|11713.3|11712.4|11715.8|11714.6|11710.9|11709.7|712
1661789700000|2022-08-29 16:15:00|11713.2|11712.3|11715.6|11714.1|11717.9|11717|11712.5|11711.4|739
1661790000000|2022-08-29 16:20:00|11715.4|11714.5|11714.9|11714|11717.6|11716.7|11712.4|11711.5|691
1661790300000|2022-08-29 16:25:00|11715|11714.1|11714.3|11713.4|11716.4|11715.5|11712.9|11712|554
1661790600000|2022-08-29 16:30:00|11714.2|11713.3|11711.9|11711|11716.6|11715.3|11710.8|11709.9|621
1661790900000|2022-08-29 16:35:00|11711.8|11710.9|11711.6|11710.7|11713.6|11712.4|11709.4|11708.5|590
1661791200000|2022-08-29 16:40:00|11711.7|11710.8|11714.7|11713.8|11716.1|11714.9|11711|11709.9|646
1661791500000|2022-08-29 16:45:00|11714.8|11713.9|11720.8|11719.9|11721.3|11720.4|11713.6|11712.4|596
1661791800000|2022-08-29 16:50:00|11720.7|11719.8|11720.3|11719.4|11723.7|11722.8|11718.8|11717.9|646
1661792100000|2022-08-29 16:55:00|11720.2|11719.3|11723.1|11721.6|11723.1|11722|11718.5|11717.5|643
1661792400000|2022-08-29 17:00:00|11722.9|11722|11727.2|11725.7|11730.2|11729|11722.9|11722|769
1661792700000|2022-08-29 17:05:00|11727.1|11725.6|11727.4|11725.9|11730.3|11729|11726.1|11724.8|599
1661793000000|2022-08-29 17:10:00|11727.3|11725.8|11724.4|11722.9|11728.4|11726.9|11723.6|11722.7|507
1661793300000|2022-08-29 17:15:00|11724.6|11723.7|11719.2|11718.3|11725.4|11724.2|11718.5|11717.4|518
1661793600000|2022-08-29 17:20:00|11719.3|11718.4|11718.2|11717.3|11721.2|11720.3|11717|11716.1|495
1661793900000|2022-08-29 17:25:00|11718|11717.1|11718.7|11717.8|11721.5|11720.4|11716.2|11715.3|377
1661794200000|2022-08-29 17:30:00|11718.6|11717.7|11719|11717.5|11721.1|11720|11715.8|11714.9|524
1661794500000|2022-08-29 17:35:00|11718.7|11717.8|11717.7|11716.8|11719.2|11718|11716.2|11715.3|430
1661794800000|2022-08-29 17:40:00|11717.8|11716.9|11723.2|11722.3|11723.8|11722.9|11716.7|11715.8|509
1661795100000|2022-08-29 17:45:00|11723.3|11722.4|11720.5|11719|11726.5|11725.4|11719.6|11718.4|549
1661795400000|2022-08-29 17:50:00|11720.2|11719.3|11719.6|11718.1|11722.1|11720.9|11718.5|11717.4|560
1661795700000|2022-08-29 17:55:00|11719.8|11718.3|11718.1|11717.2|11721.2|11720.3|11717.6|11716.7|402
1661796000000|2022-08-29 18:00:00|11718|11717.1|11718.8|11717.9|11723|11721.9|11717|11716.1|635
1661796300000|2022-08-29 18:05:00|11718.7|11717.8|11715.6|11714.7|11720|11719.1|11715.5|11714.6|569
1661796600000|2022-08-29 18:10:00|11715.7|11714.8|11712.4|11711.5|11716|11715.1|11711.2|11710.3|609
1661796900000|2022-08-29 18:15:00|11712.5|11711.6|11709.6|11708.7|11713|11712.1|11707.7|11706.5|553
1661797200000|2022-08-29 18:20:00|11710.1|11708.6|11703.6|11702.1|11710.9|11709.7|11699.7|11698.8|640
1661797500000|2022-08-29 18:25:00|11703.8|11702.9|11704.5|11703|11706.6|11705.1|11702.8|11701.6|647
1661797800000|2022-08-29 18:30:00|11704.7|11703.2|11708.5|11707|11708.5|11707|11704.2|11702.7|574
1661798100000|2022-08-29 18:35:00|11708.2|11707.3|11709.7|11708.8|11711.1|11710|11706.6|11705.4|504
1661798400000|2022-08-29 18:40:00|11709.5|11708.6|11713.7|11712.8|11714.3|11713.2|11709.5|11708.5|388
1661798700000|2022-08-29 18:45:00|11714.1|11713.2|11711.1|11710.2|11714.4|11713.3|11710.1|11708.8|532
1661799000000|2022-08-29 18:50:00|11711.2|11710.3|11703.5|11702|11711.6|11710.4|11702.7|11701.7|550
1661799300000|2022-08-29 18:55:00|11703.6|11702.1|11703|11701.5|11703.7|11702.7|11699.1|11698.2|714
1661799600000|2022-08-29 19:00:00|11702.9|11701.4|11706.1|11705.2|11706.2|11705.3|11701.1|11699.6|540
1661799900000|2022-08-29 19:05:00|11706|11705.1|11707.4|11705.9|11707.6|11706.1|11704.1|11703|539
1661800200000|2022-08-29 19:10:00|11707.5|11706|11709.9|11708.4|11710.5|11709|11706.3|11704.8|438
1661800500000|2022-08-29 19:15:00|11710|11708.5|11706.4|11704.9|11710.5|11709|11705.7|11704.4|482
1661800800000|2022-08-29 19:20:00|11706.3|11704.8|11705.4|11703.9|11706.4|11705|11703.7|11702.6|558
1661801100000|2022-08-29 19:25:00|11705|11703.5|11702.4|11700.9|11705.1|11703.6|11701|11700.1|351
1661801400000|2022-08-29 19:30:00|11702.2|11701.5|11702.3|11700.8|11703.4|11702.5|11701.1|11700.2|434
1661801700000|2022-08-29 19:35:00|11702.4|11700.9|11705.5|11704|11705.9|11705|11701.6|11700.4|485
1661802000000|2022-08-29 19:40:00|11705.6|11704.1|11704.7|11703.8|11705.8|11704.6|11703|11701.8|442
1661802300000|2022-08-29 19:45:00|11705|11703.5|11704.1|11703.2|11705.6|11704.1|11702.6|11701.3|485
1661802600000|2022-08-29 19:50:00|11703.3|11702.4|11704.9|11703.4|11708.2|11706.8|11700.4|11699.2|531
1661802900000|2022-08-29 19:55:00|11705|11703.5|11705.5|11704|11706.7|11705.3|11702.5|11701.4|383
1661803200000|2022-08-29 20:00:00|11704.6|11703.7|11703.3|11701.8|11705.5|11704|11703.2|11701.8|190
1661803500000|2022-08-29 20:05:00|11703.4|11701.9|11701.6|11700.1|11703.5|11702|11701|11699.6|145
1661803800000|2022-08-29 20:10:00|11701.5|11700|11701.2|11699.7|11701.9|11700.4|11700.1|11698.9|254
1661804100000|2022-08-29 20:15:00|11701.1|11699.6|11703.8|11702.3|11703.9|11702.4|11700.7|11699.6|284
1661804400000|2022-08-29 20:20:00|11703.7|11702.2|11704.5|11703|11706.8|11705.8|11702.5|11701.3|257
1661804700000|2022-08-29 20:25:00|11704.4|11702.9|11704|11702.5|11705.6|11704.1|11703.7|11702.4|133
1661805000000|2022-08-29 20:30:00|11703.9|11702.4|11704.5|11703|11704.6|11703.1|11703.5|11702.3|114
1661805300000|2022-08-29 20:35:00|11704.4|11702.9|11703.8|11702.9|11704.6|11703.5|11703.6|11702.3|182
1661805600000|2022-08-29 20:40:00|11704.1|11702.6|11703.9|11702.4|11704.3|11702.9|11703|11701.9|83
1661805900000|2022-08-29 20:45:00|11704.1|11702.6|11705.4|11703.9|11705.7|11704.2|11704|11702.2|100
1661806200000|2022-08-29 20:50:00|11705.6|11704.1|11705.5|11704|11706.2|11704.3|11705.1|11703|213
1661806500000|2022-08-29 20:55:00|11706.2|11703.7|11714.5|11704.8|11714.5|11706.5|11705.6|11703|474
1661806800000|2022-08-29 21:00:00|11718.4|11707.4|11713.6|11705.1|11720|11709|11708.6|11702.5|84
1661807100000|2022-08-29 21:05:00|11713.3|11704.9|11708.5|11701|11713.5|11706.5|11708.1|11700.9|95
1661807400000|2022-08-29 21:10:00|11708.4|11699.9|11707.9|11700.9|11710.1|11702.7|11707.6|11697.8|183
1661807700000|2022-08-29 21:15:00|11707.7|11701.1|11706.4|11700.9|11709.1|11704.2|11706.1|11698.4|193
1661808000000|2022-08-29 21:20:00|11706.7|11702.1|11707.2|11700.9|11709.3|11702.3|11705.8|11697.8|1177
1661808300000|2022-08-29 21:25:00|11707.1|11701|11706.9|11701.1|11707.4|11702|11706.4|11700.4|1450
1661808600000|2022-08-29 21:30:00|11708.7|11699.5|11706.4|11700.8|11708.7|11701.5|11704.8|11697.5|1184
1661808900000|2022-08-29 21:35:00|11706.3|11700.7|11706.7|11701.4|11709.2|11702.2|11706.1|11698.4|1583
1661809200000|2022-08-29 21:40:00|11706.5|11700.9|11706.7|11701.3|11707.2|11702.4|11706.1|11698.8|1588
1661809500000|2022-08-29 21:45:00|11706.6|11701.9|11710|11700.2|11710|11703.1|11705.1|11698.3|1695
1661809800000|2022-08-29 21:50:00|11709.9|11700.3|11710.6|11700.6|11718.7|11707.7|11707.3|11699.6|1344
1661810100000|2022-08-29 21:55:00|11710|11700.3|11709.6|11702.7|11716.8|11705.8|11706.9|11700.3|915
1661810400000|2022-08-29 22:00:00|11709.8|11701|11709.1|11706|11712.8|11707.1|11706.6|11698.9|488
1661810700000|2022-08-29 22:05:00|11709|11705.9|11707.2|11704.7|11709.8|11706.2|11706.4|11702.8|231
1661811000000|2022-08-29 22:10:00|11707.9|11704.3|11712.3|11709.8|11712.3|11709.8|11707.4|11704.2|301
1661811300000|2022-08-29 22:15:00|11712.4|11709.9|11711|11708.5|11713.2|11709.9|11710.2|11708.3|379
1661811600000|2022-08-29 22:20:00|11711.4|11708.6|11709.1|11706.7|11711.4|11708.6|11708.8|11706.4|357
1661811900000|2022-08-29 22:25:00|11709|11706.8|11709.1|11707.6|11709.7|11707.7|11707.1|11705.3|348
1661812200000|2022-08-29 22:30:00|11709|11707.5|11710.1|11708.6|11711.4|11709.3|11708.2|11706.4|531
1661812500000|2022-08-29 22:35:00|11710|11708.5|11709.3|11707.8|11710.3|11708.5|11708.8|11707.7|152
1661812800000|2022-08-29 22:40:00|11709.4|11707.9|11711.3|11709.8|11711.6|11710.4|11707.8|11706.6|333
1661813100000|2022-08-29 22:45:00|11711.2|11709.7|11710.2|11708.7|11712.5|11710.7|11709|11707.6|312
1661813400000|2022-08-29 22:50:00|11710.3|11708.8|11708.4|11706.9|11710.5|11709.2|11707.9|11706.3|130
1661813700000|2022-08-29 22:55:00|11708.5|11707|11709.4|11707.9|11710|11708.2|11707.9|11705.8|202
1661814000000|2022-08-29 23:00:00|11709.3|11707.8|11707.4|11705.9|11709.3|11707.8|11707|11705.5|142
1661814300000|2022-08-29 23:05:00|11707.3|11705.8|11706.3|11704.8|11708.3|11706.8|11705.9|11704.5|233
1661814600000|2022-08-29 23:10:00|11706.2|11704.7|11707.4|11705.9|11708.3|11706.8|11706.1|11704.6|206
1661814900000|2022-08-29 23:15:00|11707.2|11705.7|11707.5|11706|11708.2|11706.7|11706.2|11704.7|202
1661815200000|2022-08-29 23:20:00|11707.6|11706.1|11706.5|11705|11709.5|11708.5|11706.4|11704.9|300
1661815500000|2022-08-29 23:25:00|11706.4|11704.9|11707.4|11705.9|11707.6|11706.2|11705.9|11704.5|228
1661815800000|2022-08-29 23:30:00|11707.5|11706|11708.2|11706.7|11709.6|11708.6|11706.9|11705.6|295
1661816100000|2022-08-29 23:35:00|11708.3|11706.8|11709.6|11708.1|11709.7|11708.2|11708.2|11706.7|249
1661816400000|2022-08-29 23:40:00|11709.7|11708.2|11714.9|11714|11715.8|11714.5|11709.4|11707.9|449
1661816700000|2022-08-29 23:45:00|11714.8|11713.9|11721|11719.5|11721.1|11719.6|11714.8|11713.7|423
1661817000000|2022-08-29 23:50:00|11721.2|11719.7|11721.3|11719.8|11724.3|11722.8|11719.8|11718.6|259
1661817300000|2022-08-29 23:55:00|11721.1|11720.2|11722.5|11721|11724.4|11722.9|11721|11720.1|289
1661817600000|2022-08-30 00:00:00|11722.3|11720.8|11722.5|11721.6|11725.2|11724.1|11720.1|11719.1|730
1661817900000|2022-08-30 00:05:00|11722.4|11721.5|11721.1|11720.2|11726.1|11725.2|11720.8|11719.9|567
1661818200000|2022-08-30 00:10:00|11721.2|11720.3|11715.1|11714.2|11723.1|11722.2|11715|11714.1|517
1661818500000|2022-08-30 00:15:00|11715|11714.1|11716.3|11715.4|11719.8|11718.9|11715|11714.1|431
1661818800000|2022-08-30 00:20:00|11716.7|11715.8|11712.2|11710.7|11717.3|11716.1|11710.2|11709.3|496
1661819100000|2022-08-30 00:25:00|11712.4|11710.9|11714.2|11713.3|11714.3|11713.4|11712|11710.9|303
1661819400000|2022-08-30 00:30:00|11714.1|11713.2|11711.7|11710.8|11716.1|11715.2|11711.3|11710.1|358
1661819700000|2022-08-30 00:35:00|11711.8|11710.9|11706.7|11705.8|11711.8|11710.9|11706.5|11705.6|540
1661820000000|2022-08-30 00:40:00|11706.8|11705.9|11706.8|11705.9|11707.8|11706.9|11705.6|11704.6|473
1661820300000|2022-08-30 00:45:00|11706.7|11705.8|11712.7|11711.8|11714.6|11713.4|11706.7|11705.8|438
1661820600000|2022-08-30 00:50:00|11712.6|11711.7|11716.5|11715|11718.1|11717|11712.3|11711.4|593
1661820900000|2022-08-30 00:55:00|11716.4|11714.9|11717|11716.1|11720|11719.1|11714.1|11713.2|523
1661821200000|2022-08-30 01:00:00|11716.9|11716|11713.9|11713|11717.6|11716.4|11712.6|11711.5|486
1661821500000|2022-08-30 01:05:00|11714|11713.1|11718.9|11718|11719.3|11718.2|11713.9|11713|478
1661821800000|2022-08-30 01:10:00|11718.8|11717.9|11717.3|11715.8|11720.1|11719.1|11714.8|11713.5|640
1661822100000|2022-08-30 01:15:00|11717.1|11716.2|11724.3|11723.4|11727.8|11726.6|11717|11715.5|998
1661822400000|2022-08-30 01:20:00|11724.4|11723.5|11720.9|11720|11726.7|11725.8|11720.4|11719.2|823
1661822700000|2022-08-30 01:25:00|11720.8|11719.9|11720.3|11718.8|11721.9|11721|11715.8|11714.5|459
1661823000000|2022-08-30 01:30:00|11720.5|11719|11718.3|11717.4|11720.8|11719.5|11714.8|11713.7|723
1661823300000|2022-08-30 01:35:00|11718|11717.1|11713.2|11712.3|11718.6|11717.4|11712|11710.7|633
1661823600000|2022-08-30 01:40:00|11712.9|11712|11710.5|11709|11713.5|11712.6|11709.1|11708.2|601
1661823900000|2022-08-30 01:45:00|11710|11709.1|11705.3|11704.4|11710.8|11709.5|11704.2|11703|557
1661824200000|2022-08-30 01:50:00|11705.4|11704.5|11701.4|11699.9|11706|11705|11699.9|11698.7|646
1661824500000|2022-08-30 01:55:00|11700.9|11700|11700.2|11698.7|11704.7|11703.5|11700|11698.5|533
1661824800000|2022-08-30 02:00:00|11700.1|11698.6|11693|11691.5|11701.1|11699.6|11690.6|11689.5|755
1661825100000|2022-08-30 02:05:00|11693.1|11691.6|11692|11690.5|11695.3|11694.1|11688|11686.8|714
1661825400000|2022-08-30 02:10:00|11692.2|11690.7|11693.4|11691.9|11695.9|11694.6|11692.1|11690.6|517
1661825700000|2022-08-30 02:15:00|11693.3|11691.8|11692.7|11691.2|11694.2|11692.7|11690.2|11688.7|415
1661826000000|2022-08-30 02:20:00|11692.9|11691.4|11693.1|11691.6|11694.4|11693.1|11689.3|11687.8|562
1661826300000|2022-08-30 02:25:00|11693.2|11691.7|11691.2|11689.7|11694.2|11692.7|11689.6|11688.1|463
1661826600000|2022-08-30 02:30:00|11691|11689.5|11691.2|11689.7|11694.3|11692.8|11690.9|11689.5|544
1661826900000|2022-08-30 02:35:00|11690.6|11689.1|11693.1|11691.6|11693.3|11691.8|11690.1|11688.6|351
1661827200000|2022-08-30 02:40:00|11692.9|11691.4|11691.2|11689.7|11694.1|11692.6|11690.9|11689.6|281
1661827500000|2022-08-30 02:45:00|11691.4|11689.9|11695.2|11693.7|11695.2|11693.7|11690.5|11689|360
1661827800000|2022-08-30 02:50:00|11695.1|11693.6|11694.2|11692.7|11697.6|11696.3|11693.5|11692|405
1661828100000|2022-08-30 02:55:00|11694.1|11692.6|11692.8|11691.9|11695.3|11693.8|11692.4|11691.2|336
1661828400000|2022-08-30 03:00:00|11692.7|11691.8|11691.6|11690.7|11694.9|11693.7|11690.9|11689.7|464
1661828700000|2022-08-30 03:05:00|11691.7|11690.8|11691.4|11689.9|11693.4|11691.8|11688.9|11687.7|536
1661829000000|2022-08-30 03:10:00|11691.5|11690|11690.6|11689.1|11692.2|11690.7|11689.3|11687.8|554
1661829300000|2022-08-30 03:15:00|11690.5|11689|11690.6|11689.1|11694|11692.5|11690.1|11688.6|364
1661829600000|2022-08-30 03:20:00|11690.5|11689|11694.2|11692.7|11695.3|11693.8|11690.5|11689|405
1661829900000|2022-08-30 03:25:00|11694.3|11692.8|11693.5|11692|11694.3|11692.8|11691.2|11689.7|323
1661830200000|2022-08-30 03:30:00|11693.6|11692.1|11696.4|11694.9|11697.4|11696.1|11693.6|11692.1|382
1661830500000|2022-08-30 03:35:00|11696.6|11695.1|11696.6|11695.1|11697.4|11696.3|11694.8|11693.5|318
1661830800000|2022-08-30 03:40:00|11696.5|11695|11700.4|11698.9|11701.3|11700.2|11695.9|11694.7|439
1661831100000|2022-08-30 03:45:00|11700.3|11698.8|11701.2|11699.7|11701.7|11700.5|11699.3|11697.8|341
1661831400000|2022-08-30 03:50:00|11701.1|11699.6|11700.8|11699.3|11701.9|11700.5|11699.9|11698.6|436
1661831700000|2022-08-30 03:55:00|11700.9|11699.4|11702|11701.1|11702.6|11701.7|11699.8|11698.7|305
1661832000000|2022-08-30 04:00:00|11701.9|11701|11702.1|11700.6|11702.6|11701.3|11700.3|11698.8|312
1661832300000|2022-08-30 04:05:00|11702.2|11700.7|11704.1|11702.6|11704.3|11702.8|11701.2|11700.1|207
1661832600000|2022-08-30 04:10:00|11704.2|11702.7|11703.5|11702|11705.2|11704|11702.5|11701|267
1661832900000|2022-08-30 04:15:00|11703.6|11702.1|11708.3|11706.8|11708.9|11708|11703.5|11702|539
1661833200000|2022-08-30 04:20:00|11708.4|11706.9|11707.8|11706.3|11710.5|11709.3|11704|11703.1|642
1661833500000|2022-08-30 04:25:00|11707.9|11706.4|11703.3|11701.8|11709.5|11708|11703|11701.5|657
1661833800000|2022-08-30 04:30:00|11703.2|11701.7|11711.4|11709.9|11711.7|11710.2|11703|11701.6|847
1661834100000|2022-08-30 04:35:00|11711.5|11710|11712.8|11711.3|11715.5|11714.2|11710.2|11708.7|643
1661834400000|2022-08-30 04:40:00|11712.7|11711.2|11709.4|11707.9|11713.9|11712.4|11708|11706.7|472
1661834700000|2022-08-30 04:45:00|11709.2|11707.7|11708.5|11707|11711.3|11709.8|11707.4|11705.9|474
1661835000000|2022-08-30 04:50:00|11708.6|11707.1|11703.8|11702.3|11708.7|11707.2|11702.6|11701.1|425
1661835300000|2022-08-30 04:55:00|11703.7|11702.2|11706.2|11704.7|11706.4|11704.9|11701.9|11700.6|303
1661835600000|2022-08-30 05:00:00|11706.1|11704.6|11707.7|11706.2|11708.5|11707|11705.2|11703.8|430
1661835900000|2022-08-30 05:05:00|11707.6|11706.1|11704.4|11702.9|11707.6|11706.1|11703.9|11702.4|418
1661836200000|2022-08-30 05:10:00|11704.5|11703.6|11707|11705.5|11707.5|11706.6|11703.4|11702.1|377
1661836500000|2022-08-30 05:15:00|11707.1|11705.6|11703.5|11702.6|11707.1|11705.6|11701.7|11700.5|372
1661836800000|2022-08-30 05:20:00|11703.4|11702.5|11701.9|11701|11704.9|11703.7|11700.4|11699.1|401
1661837100000|2022-08-30 05:25:00|11702|11701.1|11703.1|11702.2|11704|11702.9|11699.3|11697.9|407
1661837400000|2022-08-30 05:30:00|11703.2|11702.3|11704.2|11703.3|11705.3|11704.1|11702.9|11701.7|354
1661837700000|2022-08-30 05:35:00|11704.1|11703.2|11706.3|11705.4|11707.1|11705.9|11702.6|11701.5|291
1661838000000|2022-08-30 05:40:00|11706.4|11705.5|11707.3|11706.4|11709.2|11708.1|11706.1|11704.8|346
1661838300000|2022-08-30 05:45:00|11707.2|11706.3|11702.8|11701.9|11708.3|11707.4|11702.5|11701.4|394
1661838600000|2022-08-30 05:50:00|11702.7|11701.8|11706.5|11705.6|11707.1|11706.2|11701.5|11700.6|499
1661838900000|2022-08-30 05:55:00|11706.4|11705.5|11708.2|11706.7|11713|11711.5|11705|11704.1|710
1661839200000|2022-08-30 06:00:00|11707.4|11705.9|11703.2|11701.7|11708.4|11707.3|11700.9|11699.8|981
1661839500000|2022-08-30 06:05:00|11703.3|11701.8|11704.3|11702.8|11707.3|11705.8|11702.5|11701.3|808
1661839800000|2022-08-30 06:10:00|11704.5|11703|11706.5|11705.6|11711.5|11710.6|11704.4|11702.9|834
1661840100000|2022-08-30 06:15:00|11706.3|11705.4|11705.6|11704.1|11710.7|11709.3|11698.7|11697.3|956
1661840400000|2022-08-30 06:20:00|11705.8|11704.3|11709.4|11707.9|11713.6|11712.3|11704.2|11702.7|888
1661840700000|2022-08-30 06:25:00|11709.3|11707.8|11703|11701.5|11709.3|11707.8|11700.6|11699.5|725
1661841000000|2022-08-30 06:30:00|11703.1|11701.6|11710.3|11708.8|11715.9|11714.4|11703.1|11701.6|1020
1661841300000|2022-08-30 06:35:00|11710.4|11708.9|11710.6|11709.1|11714.8|11713.1|11709.7|11708.2|799
1661841600000|2022-08-30 06:40:00|11710.5|11709|11709.4|11707.9|11716.5|11715.2|11705.2|11703.7|823
1661841900000|2022-08-30 06:45:00|11709|11707.5|11714.1|11713.2|11714.6|11713.4|11708.2|11706.5|1054
1661842200000|2022-08-30 06:50:00|11714.5|11713.6|11720.9|11719.4|11721.4|11720|11711.7|11710.6|851
1661842500000|2022-08-30 06:55:00|11721|11719.5|11716.5|11715.6|11722|11720.9|11716.5|11715.2|880
1661842800000|2022-08-30 07:00:00|11717|11715.5|11718.1|11717.2|11719.1|11718.1|11712.3|11711.4|1084
1661843100000|2022-08-30 07:05:00|11718.4|11717.5|11716.6|11715.7|11724.1|11722.9|11715.4|11714.5|1051
1661843400000|2022-08-30 07:10:00|11716.7|11715.8|11714.9|11714|11723.3|11722.4|11711.2|11709.9|1119
1661843700000|2022-08-30 07:15:00|11714.8|11713.3|11714|11713.1|11716.1|11715.1|11709.3|11708.4|940
1661844000000|2022-08-30 07:20:00|11714.5|11713.6|11711.8|11710.9|11716.8|11715.9|11709.7|11708.8|795
1661844300000|2022-08-30 07:25:00|11711.7|11710.8|11711|11710.1|11716.2|11715.1|11709.3|11708.4|1090
1661844600000|2022-08-30 07:30:00|11710.9|11710|11714.7|11713.8|11716.5|11715.6|11710.5|11709.5|913
1661844900000|2022-08-30 07:35:00|11714.8|11713.9|11731.2|11730.3|11734.5|11733|11713.7|11712.6|1086
1661845200000|2022-08-30 07:40:00|11731.3|11730.4|11736.4|11735.5|11745.3|11743.8|11731.2|11730.1|1090
1661845500000|2022-08-30 07:45:00|11736.6|11735.7|11733.4|11731.9|11740|11738.6|11730.8|11729.6|1145
1661845800000|2022-08-30 07:50:00|11733|11732.1|11729.9|11729|11734.1|11733.2|11722.9|11721.5|1192
1661846100000|2022-08-30 07:55:00|11729.1|11728.2|11736.2|11734.7|11739.4|11738.4|11727.9|11726.6|901
1661846400000|2022-08-30 08:00:00|11735.9|11735|11738.4|11737.5|11739|11738.1|11734.4|11733.5|966
1661846700000|2022-08-30 08:05:00|11738.3|11737.4|11742.4|11741.5|11743.6|11742.7|11736.2|11735.3|1036
1661847000000|2022-08-30 08:10:00|11742.5|11741.6|11746.5|11745.6|11748.8|11747.3|11738.8|11737.9|907
1661847300000|2022-08-30 08:15:00|11746.6|11745.7|11748|11747.1|11753.4|11752.1|11743|11741.8|1013
1661847600000|2022-08-30 08:20:00|11748.1|11747.2|11741.9|11741|11748.2|11747.2|11738|11736.8|921
1661847900000|2022-08-30 08:25:00|11742|11741.1|11749.3|11747.8|11752.3|11751|11740.7|11739.8|992
1661848200000|2022-08-30 08:30:00|11749.5|11748|11741.8|11740.9|11752.8|11751.7|11741.7|11740.8|887
1661848500000|2022-08-30 08:35:00|11741.9|11741|11745|11744.1|11745.9|11745|11740.9|11740|828
1661848800000|2022-08-30 08:40:00|11745.3|11744.4|11741.3|11740.4|11745.4|11744.5|11740.3|11739.4|771
1661849100000|2022-08-30 08:45:00|11741.2|11740.3|11744.1|11743.2|11745.3|11744.3|11739.7|11738.8|857
1661849400000|2022-08-30 08:50:00|11744.4|11742.9|11746.5|11745.6|11750.1|11748.8|11743.9|11742.6|784
1661849700000|2022-08-30 08:55:00|11746.4|11745.5|11738.7|11737.8|11748|11747.1|11737.8|11736.9|666
1661850000000|2022-08-30 09:00:00|11738.4|11737.5|11743.6|11742.7|11752|11751.1|11738.1|11737.1|1028
1661850300000|2022-08-30 09:05:00|11743.5|11742.6|11739|11738.1|11743.5|11742.6|11735.7|11734.6|828
1661850600000|2022-08-30 09:10:00|11738.9|11738|11744|11743.1|11745.4|11744.5|11736.1|11735.2|864
1661850900000|2022-08-30 09:15:00|11743.9|11743|11744.1|11743.2|11746.6|11745.7|11739.5|11738.6|621
1661851200000|2022-08-30 09:20:00|11744|11743.1|11753.2|11752.3|11761.1|11760.2|11741.8|11740.9|1094
1661851500000|2022-08-30 09:25:00|11753.3|11752.4|11749.6|11748.7|11754|11753|11749|11748|850
1661851800000|2022-08-30 09:30:00|11749.7|11748.8|11754.5|11753.6|11756.7|11755.8|11748.7|11747.8|852
1661852100000|2022-08-30 09:35:00|11754.4|11753.5|11751|11750.1|11756.6|11755.7|11750|11749.1|750
1661852400000|2022-08-30 09:40:00|11750.8|11749.9|11736.6|11735.1|11751.3|11750.1|11735.7|11734.6|741
1661852700000|2022-08-30 09:45:00|11736.8|11735.3|11732.9|11732|11737.1|11736.1|11731.5|11730|918
1661853000000|2022-08-30 09:50:00|11732.7|11731.8|11732.4|11731.5|11735.9|11734.8|11728.6|11727.7|847
1661853300000|2022-08-30 09:55:00|11732.1|11731.2|11734.7|11733.8|11737.4|11736.4|11731|11730.1|688
1661853600000|2022-08-30 10:00:00|11734.8|11733.9|11727.8|11726.9|11734.8|11733.9|11726|11725.1|721
1661853900000|2022-08-30 10:05:00|11727.7|11726.8|11732.8|11731.9|11734.2|11733.3|11727.6|11726.7|840
1661854200000|2022-08-30 10:10:00|11732.7|11731.8|11734|11733.1|11736.9|11736|11731.6|11730.7|795
1661854500000|2022-08-30 10:15:00|11733.9|11733|11726.7|11725.8|11734.1|11733.2|11725.9|11724.9|704
1661854800000|2022-08-30 10:20:00|11726.8|11725.9|11733|11732.1|11736.2|11735.3|11724.5|11723.6|593
1661855100000|2022-08-30 10:25:00|11733.1|11732.2|11732.2|11731.3|11735|11734|11729.5|11728.6|547
1661855400000|2022-08-30 10:30:00|11732.7|11731.8|11727.4|11726.5|11734.1|11733.2|11726.5|11725.6|799
1661855700000|2022-08-30 10:35:00|11727.6|11726.7|11716.8|11715.9|11728.1|11727.2|11716.7|11715.8|881
1661856000000|2022-08-30 10:40:00|11716.7|11715.8|11719.9|11719|11720.4|11719.2|11713|11712.1|1009
1661856300000|2022-08-30 10:45:00|11720|11719.1|11713.8|11712.9|11720.9|11719.7|11711.5|11710.6|746
1661856600000|2022-08-30 10:50:00|11713.9|11713|11716.9|11716|11718.5|11717.6|11712.4|11711.5|765
1661856900000|2022-08-30 10:55:00|11717|11716.1|11717.1|11716.2|11718.9|11717.9|11712.7|11711.8|845
1661857200000|2022-08-30 11:00:00|11717|11716.1|11729.1|11728.2|11729.1|11728.2|11716.8|11715.6|870
1661857500000|2022-08-30 11:05:00|11729.2|11728.3|11731.7|11730.8|11733|11732.1|11727.4|11726.5|743
1661857800000|2022-08-30 11:10:00|11731.8|11730.9|11731.8|11730.9|11735.1|11734.2|11726.8|11725.6|703
1661858100000|2022-08-30 11:15:00|11731.9|11731|11720.5|11719.6|11734.2|11733.3|11720.1|11719.2|715
1661858400000|2022-08-30 11:20:00|11720.6|11719.7|11724.9|11724|11725.8|11724.9|11720.2|11719.1|708
1661858700000|2022-08-30 11:25:00|11724.8|11723.9|11716.2|11715.3|11725.4|11724.1|11716.2|11715.3|795
1661859000000|2022-08-30 11:30:00|11716.9|11716|11722.5|11721.6|11724.5|11723.4|11716.3|11715.4|793
1661859300000|2022-08-30 11:35:00|11722.4|11721.5|11713.4|11712.5|11724.5|11723.6|11713|11712.1|831
1661859600000|2022-08-30 11:40:00|11713.3|11712.4|11717.9|11717|11721.9|11721|11713.3|11712.4|706
1661859900000|2022-08-30 11:45:00|11718|11717.1|11718.4|11717.5|11721.1|11720.2|11716.6|11715.6|712
1661860200000|2022-08-30 11:50:00|11718.5|11717.6|11706.7|11705.2|11718.6|11717.7|11704.5|11703.2|978
1661860500000|2022-08-30 11:55:00|11706.5|11705.6|11717.6|11716.1|11718.6|11717.5|11705.6|11704.6|967
1661860800000|2022-08-30 12:00:00|11717.5|11716|11718.1|11717.2|11721|11719.7|11714.7|11713.8|1030
1661861100000|2022-08-30 12:05:00|11718|11717.1|11716.5|11715.6|11720.6|11719.7|11715.6|11714.4|859
1661861400000|2022-08-30 12:10:00|11716.6|11715.7|11716.8|11715.9|11719.7|11718.8|11713.8|11712.6|873
1661861700000|2022-08-30 12:15:00|11716.7|11715.8|11708.9|11708|11717.5|11716.6|11705.5|11704.6|990
1661862000000|2022-08-30 12:20:00|11709.4|11708.5|11707.7|11706.8|11709.7|11708.8|11700.5|11699.6|1011
1661862300000|2022-08-30 12:25:00|11707.8|11706.9|11702.7|11701.8|11708.8|11707.9|11700.8|11699.9|802
1661862600000|2022-08-30 12:30:00|11702.5|11701.6|11693.6|11692.7|11703.4|11702.5|11691.9|11691|1007
1661862900000|2022-08-30 12:35:00|11693.4|11692.5|11702.9|11702|11704.6|11703.1|11693.4|11692.5|953
1661863200000|2022-08-30 12:40:00|11702.8|11701.9|11691.5|11690.6|11703.3|11702.4|11688.7|11687.8|971
1661863500000|2022-08-30 12:45:00|11691.6|11690.7|11698.7|11697.2|11700.6|11699.5|11691.3|11690.4|1090
1661863800000|2022-08-30 12:50:00|11698.6|11697.1|11694.8|11693.9|11701.9|11701|11694.4|11693.5|1037
1661864100000|2022-08-30 12:55:00|11694.9|11694|11699.5|11698|11703.5|11702.4|11694.2|11693.2|954
1661864400000|2022-08-30 13:00:00|11699.2|11698.3|11699.2|11698.3|11700.6|11699.6|11693.3|11691.9|1044
1661864700000|2022-08-30 13:05:00|11699.1|11698.2|11708.1|11706.6|11709.2|11707.7|11692.5|11691.6|1231
1661865000000|2022-08-30 13:10:00|11708.2|11707.3|11708.5|11707.6|11715.6|11714.7|11707.3|11706.4|1079
1661865300000|2022-08-30 13:15:00|11708.4|11707.5|11707.7|11706.2|11710.4|11709.5|11704.8|11703.8|930
1661865600000|2022-08-30 13:20:00|11707.3|11706.4|11713.9|11713|11714.7|11713.5|11702.9|11701.9|936
1661865900000|2022-08-30 13:25:00|11713.5|11712.6|11715|11714.1|11717.1|11716|11711.7|11710.8|900
1661866200000|2022-08-30 13:30:00|11714.8|11713.9|11718.1|11717.2|11722.2|11721.3|11711.9|11710.8|1267
1661866500000|2022-08-30 13:35:00|11718|11717.1|11713.4|11711.9|11718.1|11717.2|11705.8|11704.7|1308
1661866800000|2022-08-30 13:40:00|11713.3|11711.8|11709.5|11708.6|11717.7|11716.4|11706.1|11705.2|1289
1661867100000|2022-08-30 13:45:00|11709.4|11708.5|11705.6|11704.7|11714.6|11713.3|11703.7|11702.5|1215
1661867400000|2022-08-30 13:50:00|11705.7|11704.8|11691.8|11690.9|11705.8|11704.9|11691.4|11690.5|900
1661867700000|2022-08-30 13:55:00|11691.9|11691|11696.1|11694.6|11701.5|11700.6|11689.8|11688.9|807
1661868000000|2022-08-30 14:00:00|11695.7|11694.2|11671.2|11670.3|11695.7|11694.2|11669.6|11668.7|1033
1661868300000|2022-08-30 14:05:00|11671.1|11670.2|11666.3|11664.8|11672|11671.1|11664.2|11663.1|896
1661868600000|2022-08-30 14:10:00|11665.9|11665|11668.2|11667.3|11669.2|11668.3|11660.8|11659.6|805
1661868900000|2022-08-30 14:15:00|11668.4|11667.5|11657.2|11655.7|11669.8|11668.8|11655.8|11654.8|880
1661869200000|2022-08-30 14:20:00|11657.5|11656.6|11657.1|11656.2|11660.2|11659.3|11651.5|11650.6|816
1661869500000|2022-08-30 14:25:00|11657|11656.1|11664.6|11663.7|11666|11665.1|11654.3|11653.4|768
1661869800000|2022-08-30 14:30:00|11664.5|11663.6|11644.6|11643.1|11664.6|11663.7|11640.9|11639.7|882
1661870100000|2022-08-30 14:35:00|11644.5|11643.6|11634|11633.1|11645.4|11644.5|11634|11633.1|761
1661870400000|2022-08-30 14:40:00|11634.2|11633.3|11627.3|11626.4|11634.9|11634|11627.1|11626.2|769
1661870700000|2022-08-30 14:45:00|11627.5|11626.6|11635.4|11634.5|11636.2|11634.7|11627.2|11625.7|856
1661871000000|2022-08-30 14:50:00|11635.5|11634.6|11628.2|11626.7|11636.4|11635.2|11622.3|11620.9|904
1661871300000|2022-08-30 14:55:00|11626.8|11625.9|11633.1|11632.2|11633.4|11632.5|11623|11621.9|784
1661871600000|2022-08-30 15:00:00|11632.9|11632|11640.4|11638.9|11640.7|11639.5|11630.2|11628.9|923
1661871900000|2022-08-30 15:05:00|11640.7|11639.2|11650.8|11649.9|11655|11654.1|11639.1|11638|869
1661872200000|2022-08-30 15:10:00|11650.9|11650|11649.5|11648|11652.7|11651.6|11638|11636.8|854
1661872500000|2022-08-30 15:15:00|11649.2|11648.3|11666.6|11665.7|11668.6|11667.5|11648.1|11647.2|851
1661872800000|2022-08-30 15:20:00|11666.5|11665|11665|11664.1|11669.5|11668.2|11661|11659.7|827
1661873100000|2022-08-30 15:25:00|11665.1|11664.2|11666.3|11664.8|11666.5|11665.4|11656.5|11655.2|793
1661873400000|2022-08-30 15:30:00|11666.4|11664.9|11670.9|11670|11672.2|11671.3|11659.7|11658.2|842
1661873700000|2022-08-30 15:35:00|11670.8|11669.9|11658.7|11657.8|11673|11672.1|11658.3|11657.4|802
1661874000000|2022-08-30 15:40:00|11659|11657.5|11660.2|11659.3|11663.3|11662.1|11653.9|11653|833
1661874300000|2022-08-30 15:45:00|11660.5|11659.6|11644.6|11643.7|11661.3|11659.8|11642.6|11641.1|821
1661874600000|2022-08-30 15:50:00|11644.7|11643.8|11652.7|11651.8|11656|11655.1|11643.8|11642.9|722
1661874900000|2022-08-30 15:55:00|11652.8|11651.9|11651.1|11650.2|11658.4|11657.2|11649.7|11648.8|939
1661875200000|2022-08-30 16:00:00|11651|11650.1|11660.9|11660|11663.2|11661.8|11648|11647.1|1009
1661875500000|2022-08-30 16:05:00|11660.7|11659.8|11657|11656.1|11666.8|11665.9|11656.6|11655.7|1098
1661875800000|2022-08-30 16:10:00|11657.1|11656.2|11664.9|11664|11664.9|11664|11655.2|11654.3|1140
1661876100000|2022-08-30 16:15:00|11665|11664.1|11660.8|11659.9|11667.5|11666.3|11659.2|11658.3|1007
1661876400000|2022-08-30 16:20:00|11660.6|11659.7|11656.5|11655|11662.8|11661.9|11653.9|11653|884
1661876700000|2022-08-30 16:25:00|11656.4|11654.9|11658|11657.1|11658.6|11657.7|11651.5|11650.6|738
1661877000000|2022-08-30 16:30:00|11657.9|11657|11651.7|11650.8|11659|11658.1|11651.6|11650.7|791
1661877300000|2022-08-30 16:35:00|11652.1|11650.6|11655.1|11654.2|11656.2|11655.3|11651|11650.1|750
1661877600000|2022-08-30 16:40:00|11655.2|11654.3|11652.9|11651.4|11659.1|11658.2|11652.2|11651.3|948
1661877900000|2022-08-30 16:45:00|11652.3|11651.5|11655.1|11654.2|11656.3|11655.1|11649.2|11648.3|1014
1661878200000|2022-08-30 16:50:00|11655.4|11654.5|11655.7|11654.8|11659.2|11658.3|11653|11652.1|765
1661878500000|2022-08-30 16:55:00|11655.8|11654.9|11651.5|11650.6|11661|11660|11651.2|11650.3|819
1661878800000|2022-08-30 17:00:00|11651.6|11650.7|11652.1|11651.2|11655.1|11654.2|11650.8|11649.9|747
1661879100000|2022-08-30 17:05:00|11652|11651.1|11650.4|11649.5|11654.2|11653.2|11648.1|11647.2|695
1661879400000|2022-08-30 17:10:00|11650.5|11649.6|11649.5|11648.6|11652.9|11652|11648.5|11647.6|562
1661879700000|2022-08-30 17:15:00|11649.2|11648.3|11651.5|11650.6|11652.6|11651.7|11647.9|11647|682
1661880000000|2022-08-30 17:20:00|11651.4|11650.5|11651.2|11650.3|11653.7|11652.8|11649.9|11648.7|536
1661880300000|2022-08-30 17:25:00|11651.1|11650.2|11654.3|11653.4|11655.3|11654.3|11650.6|11649.7|484
1661880600000|2022-08-30 17:30:00|11654.2|11653.3|11652.8|11651.9|11656.2|11655.3|11652.1|11651.2|526
1661880900000|2022-08-30 17:35:00|11652.9|11652|11652|11651.1|11654.7|11653.8|11651|11650.1|496
1661881200000|2022-08-30 17:40:00|11652.2|11651.3|11650|11649.1|11655.2|11654.3|11649.8|11648.9|511
1661881500000|2022-08-30 17:45:00|11650.1|11649.2|11655.1|11654.2|11655.6|11654.7|11647.1|11646.2|764
1661881800000|2022-08-30 17:50:00|11655|11654.1|11662.1|11661.2|11664.1|11663|11653.9|11653|621
1661882100000|2022-08-30 17:55:00|11662|11661.1|11654.9|11654|11664.3|11663.1|11654.9|11653.8|655
1661882400000|2022-08-30 18:00:00|11655|11654.1|11659|11658.1|11659.9|11659|11653.9|11652.9|665
1661882700000|2022-08-30 18:05:00|11659.1|11658.2|11658.4|11656.9|11666.5|11665|11658|11656.8|668
1661883000000|2022-08-30 18:10:00|11658.5|11657|11659.6|11658.1|11661.6|11660.4|11655.2|11654.3|780
1661883300000|2022-08-30 18:15:00|11659.3|11658.4|11661.2|11660.3|11662.1|11661.2|11658.8|11657.9|624
1661883600000|2022-08-30 18:20:00|11661.3|11660.4|11659.3|11658.4|11662.4|11661.2|11656.7|11655.8|792
1661883900000|2022-08-30 18:25:00|11659.4|11658.5|11658.2|11657.3|11660.5|11659.6|11656.1|11655.2|724
1661884200000|2022-08-30 18:30:00|11658.4|11657.5|11659.2|11658.3|11664.6|11663.7|11658.3|11657.4|718
1661884500000|2022-08-30 18:35:00|11659.4|11658.5|11657.1|11656.2|11660.2|11659.3|11655.9|11655|503
1661884800000|2022-08-30 18:40:00|11657.2|11656.3|11656|11655.1|11659.2|11658.3|11655.7|11654.8|594
1661885100000|2022-08-30 18:45:00|11655.9|11655|11657.2|11656.3|11658.3|11657.4|11655.4|11654.5|594
1661885400000|2022-08-30 18:50:00|11657.7|11656.8|11656.2|11655.3|11657.8|11656.9|11653.9|11652.9|757
1661885700000|2022-08-30 18:55:00|11656.5|11655.6|11658.8|11657.9|11660|11659.1|11655.2|11654.3|709
1661886000000|2022-08-30 19:00:00|11658.5|11657.6|11665.4|11664.5|11667.4|11666.2|11658.4|11657.5|877
1661886300000|2022-08-30 19:05:00|11665.2|11664.3|11668.2|11667.3|11668.6|11667.6|11664.9|11664|643
1661886600000|2022-08-30 19:10:00|11668.3|11667.4|11668.9|11668|11670.5|11669.6|11666.4|11665.5|672
1661886900000|2022-08-30 19:15:00|11668.8|11667.9|11667.9|11667|11669.5|11668.2|11665.3|11664.3|683
1661887200000|2022-08-30 19:20:00|11668.2|11666.7|11665.9|11665|11668.9|11667.4|11664.1|11662.8|626
1661887500000|2022-08-30 19:25:00|11666|11665.1|11662.5|11661|11667.2|11666.1|11662.4|11660.8|529
1661887800000|2022-08-30 19:30:00|11662.4|11660.9|11659.4|11658.5|11663.1|11662.2|11657|11655.8|499
1661888100000|2022-08-30 19:35:00|11659.5|11658.6|11656.4|11654.9|11660.1|11659.1|11655.8|11654.5|576
1661888400000|2022-08-30 19:40:00|11656.3|11654.8|11658.1|11656.6|11660.1|11658.7|11656|11654.6|525
1661888700000|2022-08-30 19:45:00|11658.3|11656.8|11654.1|11652.6|11658.3|11657|11651.7|11650.5|523
1661889000000|2022-08-30 19:50:00|11654.2|11652.7|11653.9|11653|11657.8|11656.4|11650.8|11649.9|694
1661889300000|2022-08-30 19:55:00|11654.1|11653.2|11655.8|11654.3|11659.1|11657.9|11654.1|11652.9|634
1661889600000|2022-08-30 20:00:00|11656.1|11654.6|11657.5|11656|11658.5|11657.3|11655.6|11654.1|324
1661889900000|2022-08-30 20:05:00|11657.4|11655.9|11656.6|11655.1|11658.3|11656.8|11656.1|11654.6|197
1661890200000|2022-08-30 20:10:00|11656.7|11655.2|11659.2|11657.7|11659.4|11658.3|11655.8|11654.6|165
1661890500000|2022-08-30 20:15:00|11659.1|11657.6|11655.7|11654.8|11659.4|11658.4|11655.5|11654.5|182
1661890800000|2022-08-30 20:20:00|11655.5|11654.6|11655.5|11654|11655.8|11654.9|11653.8|11652.5|188
1661891100000|2022-08-30 20:25:00|11655.4|11653.9|11656.9|11656|11657.3|11656.3|11655|11653.7|167
1661891400000|2022-08-30 20:30:00|11657|11656.1|11656.2|11654.7|11657.3|11656.1|11655.8|11654.5|175
1661891700000|2022-08-30 20:35:00|11656.3|11654.8|11656.5|11655|11656.7|11655.5|11655.8|11654.3|179
1661892000000|2022-08-30 20:40:00|11656.6|11655.1|11656.5|11655|11658.5|11656.8|11656.1|11654.7|175
1661892300000|2022-08-30 20:45:00|11656.4|11654.9|11655.4|11653.2|11656.7|11655.3|11654.8|11653.2|147
1661892600000|2022-08-30 20:50:00|11655.3|11653.5|11654.6|11653.1|11655.4|11653.6|11653.6|11652|256
1661892900000|2022-08-30 20:55:00|11654.4|11652.9|11656.8|11654.4|11657.1|11654.7|11654.4|11651.2|480
1661893200000|2022-08-30 21:00:00|11657|11653.2|11659.4|11648.4|11660.7|11653.2|11655.8|11648.1|89
1661893500000|2022-08-30 21:05:00|11657.2|11646.2|11657.9|11646.9|11658.6|11647.6|11656.6|11645.6|58
1661893800000|2022-08-30 21:10:00|11657.6|11646.6|11659.5|11648.5|11660.4|11649.4|11654|11643|209
1661894100000|2022-08-30 21:15:00|11659|11648|11659.3|11650.6|11660.4|11650.6|11653.7|11642.7|176
1661894400000|2022-08-30 21:20:00|11659.7|11650.2|11658.7|11647.7|11662.7|11652|11654.8|11643.8|166
1661894700000|2022-08-30 21:25:00|11658.5|11647.5|11657.5|11646.5|11660.2|11651.5|11653.6|11642.6|351
1661895000000|2022-08-30 21:30:00|11657.6|11646.6|11660.6|11649.6|11663.4|11653|11655.4|11646.5|521
1661895300000|2022-08-30 21:35:00|11660.8|11649.8|11658.7|11652.1|11661.1|11653.3|11657.8|11648.6|829
1661895600000|2022-08-30 21:40:00|11658.5|11652.2|11659|11652.6|11660.5|11652.7|11657.3|11649|1240
1661895900000|2022-08-30 21:45:00|11659.1|11652.4|11658.9|11651.2|11660.5|11653.3|11654.9|11649.2|1475
1661896200000|2022-08-30 21:50:00|11659|11651.3|11658.1|11652.8|11660.4|11653.9|11656.4|11649.4|1477
1661896500000|2022-08-30 21:55:00|11658.3|11653|11660.8|11652.4|11664.3|11653.6|11656.2|11651.6|1466
1661896800000|2022-08-30 22:00:00|11660.3|11651.1|11655.1|11652.7|11660.3|11653.1|11654|11649.5|854
1661897100000|2022-08-30 22:05:00|11655.2|11652.6|11654.3|11651.7|11655.4|11652.6|11653.4|11651.1|771
1661897400000|2022-08-30 22:10:00|11654.1|11652.1|11655.9|11653.5|11656.3|11654.2|11654.1|11651.8|749
1661897700000|2022-08-30 22:15:00|11656|11653.4|11656|11653.8|11657|11655|11655.4|11653|879
1661898000000|2022-08-30 22:20:00|11655.7|11653.9|11656.6|11654|11657.2|11655|11654.5|11652.5|967
1661898300000|2022-08-30 22:25:00|11656.5|11654.1|11657.6|11655.3|11658.3|11655.6|11656.4|11653.9|666
1661898600000|2022-08-30 22:30:00|11657.7|11655.2|11657.7|11655|11658|11655.9|11657|11654.7|709
1661898900000|2022-08-30 22:35:00|11657.6|11655.1|11657|11654.8|11657.6|11655.6|11655.5|11653.5|558
1661899200000|2022-08-30 22:40:00|11657.1|11654.7|11657|11654.4|11658.1|11655.8|11656.3|11654.2|582
1661899500000|2022-08-30 22:45:00|11656.4|11654.3|11656.4|11654.9|11657.3|11655.2|11656.3|11654|296
1661899800000|2022-08-30 22:50:00|11656.6|11655.5|11657.6|11655.3|11657.7|11655.8|11656.3|11654|377
1661900100000|2022-08-30 22:55:00|11657.5|11655.2|11655.2|11653.7|11657.7|11655.9|11655.1|11653.7|560
1661900400000|2022-08-30 23:00:00|11655.3|11653.8|11654.4|11652.9|11655.7|11653.9|11653.2|11651.5|301
1661900700000|2022-08-30 23:05:00|11654.3|11652.8|11657|11655.5|11657.2|11655.6|11654.3|11652.8|311
1661901000000|2022-08-30 23:10:00|11656.9|11655.4|11657.4|11655.9|11658.2|11656.7|11655.7|11654.2|348
1661901300000|2022-08-30 23:15:00|11657.5|11656|11656.4|11654.9|11658.4|11656.9|11656.3|11654.8|291
1661901600000|2022-08-30 23:20:00|11656.3|11654.8|11657.3|11655.8|11657.7|11656.5|11656.1|11654.6|321
1661901900000|2022-08-30 23:25:00|11657.4|11655.9|11658.3|11656.8|11658.7|11657.4|11656.6|11655.3|330
1661902200000|2022-08-30 23:30:00|11658.2|11656.7|11658.2|11657.3|11659.1|11657.6|11655.7|11654.6|418
1661902500000|2022-08-30 23:35:00|11658.5|11657|11658.4|11656.9|11659|11657.6|11657.2|11656.1|322
1661902800000|2022-08-30 23:40:00|11658.5|11657|11660.8|11659.3|11661.1|11659.8|11658.2|11656.9|298
1661903100000|2022-08-30 23:45:00|11660.9|11659.4|11658.2|11657.3|11660.9|11659.4|11658.1|11657|228
1661903400000|2022-08-30 23:50:00|11658.3|11657.4|11661.1|11659.6|11661.6|11660.4|11658.3|11657.4|276
1661903700000|2022-08-30 23:55:00|11661.3|11659.8|11659.4|11657.9|11661.7|11660.5|11658.2|11657.1|394
1661904000000|2022-08-31 00:00:00|11659.2|11657.7|11664|11662.5|11664.5|11663.3|11655|11653.5|641
1661904300000|2022-08-31 00:05:00|11663.9|11662.4|11667.5|11666|11669.1|11667.8|11663|11661.5|511
1661904600000|2022-08-31 00:10:00|11667.4|11665.9|11667.3|11666.4|11669.5|11668|11666.4|11665.4|420
1661904900000|2022-08-31 00:15:00|11667.2|11666.3|11668|11666.5|11668.1|11666.8|11664.5|11663|397
1661905200000|2022-08-31 00:20:00|11668.1|11666.6|11667.9|11666.4|11670.6|11669.3|11667.2|11665.7|424
1661905500000|2022-08-31 00:25:00|11667.8|11666.3|11671|11669.5|11673.9|11672.7|11666.4|11665.2|475
1661905800000|2022-08-31 00:30:00|11670.9|11669.4|11672.1|11670.6|11674|11672.8|11670.2|11668.9|465
1661906100000|2022-08-31 00:35:00|11671.9|11670.4|11671.9|11670.4|11672|11670.8|11669.6|11668.3|280
1661906400000|2022-08-31 00:40:00|11671.8|11670.3|11672.4|11670.9|11673.5|11672.3|11670.6|11669.4|360
1661906700000|2022-08-31 00:45:00|11672.5|11671|11673.2|11672.3|11676.1|11674.8|11671.7|11670.6|508
1661907000000|2022-08-31 00:50:00|11673.1|11672.2|11670.4|11668.9|11673.2|11672.3|11668.2|11666.9|661
1661907300000|2022-08-31 00:55:00|11669.6|11668.7|11667.5|11666.6|11670.6|11669.5|11667|11666.1|404
1661907600000|2022-08-31 01:00:00|11667.4|11666.5|11670|11669.1|11671.3|11670.1|11665.9|11664.8|532
1661907900000|2022-08-31 01:05:00|11669.8|11668.9|11668|11666.5|11669.9|11668.9|11666|11664.8|481
1661908200000|2022-08-31 01:10:00|11667.9|11666.4|11670.8|11669.3|11671.2|11670|11665.9|11665|513
1661908500000|2022-08-31 01:15:00|11670.9|11669.4|11668.1|11667.2|11670.9|11669.6|11664.7|11663.8|565
1661908800000|2022-08-31 01:20:00|11668.4|11666.9|11668.3|11667.4|11669.4|11668.5|11667.2|11665.9|538
1661909100000|2022-08-31 01:25:00|11668.2|11667.3|11669.3|11668.4|11671.1|11669.6|11668.2|11666.8|482
1661909400000|2022-08-31 01:30:00|11669.4|11668.5|11671|11670.1|11673.1|11671.8|11669.1|11668.2|661
1661909700000|2022-08-31 01:35:00|11670.9|11670|11668|11666.5|11671.6|11670.7|11666.3|11665.3|625
1661910000000|2022-08-31 01:40:00|11668.2|11666.7|11666.1|11665.2|11669.3|11667.8|11664.4|11663.3|703
1661910300000|2022-08-31 01:45:00|11666.2|11665.3|11664.3|11662.8|11666.6|11665.7|11661.5|11660.4|505
1661910600000|2022-08-31 01:50:00|11664.4|11662.9|11661.1|11660.2|11666.1|11664.8|11661|11659.9|636
1661910900000|2022-08-31 01:55:00|11661|11660.1|11664.1|11663.2|11665.5|11664.4|11661|11660.1|565
1661911200000|2022-08-31 02:00:00|11664.4|11662.9|11663.8|11662.9|11664.4|11662.9|11660.9|11659.9|443
1661911500000|2022-08-31 02:05:00|11663.7|11662.8|11662.8|11661.9|11664.5|11663.6|11660.1|11659.2|454
1661911800000|2022-08-31 02:10:00|11662.6|11661.7|11663.1|11662.2|11664.3|11663.2|11660.5|11659.6|446
1661912100000|2022-08-31 02:15:00|11663.3|11662.4|11666.6|11665.7|11667.2|11666.3|11661.1|11660.2|414
1661912400000|2022-08-31 02:20:00|11666.4|11665.5|11666.1|11665.2|11667.9|11667|11665.6|11664.7|389
1661912700000|2022-08-31 02:25:00|11666|11665.1|11666.1|11665.2|11667.4|11666.3|11665.1|11664.1|313
1661913000000|2022-08-31 02:30:00|11665.9|11664.4|11666.2|11665.3|11667.9|11666.7|11665.3|11664.4|388
1661913300000|2022-08-31 02:35:00|11666.1|11665.2|11674.1|11672.6|11674.2|11672.7|11665.9|11664.9|439
1661913600000|2022-08-31 02:40:00|11673.8|11672.3|11670.6|11669.1|11674.2|11672.7|11670.3|11669|438
1661913900000|2022-08-31 02:45:00|11670.7|11669.2|11671.2|11669.7|11672.7|11671.4|11670.1|11668.9|436
1661914200000|2022-08-31 02:50:00|11671.4|11670.3|11670.7|11669.8|11672.3|11671.4|11669.4|11668.5|374
1661914500000|2022-08-31 02:55:00|11670.6|11669.7|11670|11669.1|11671.2|11669.8|11669|11668.1|377
1661914800000|2022-08-31 03:00:00|11670.2|11669.3|11669.1|11668.2|11671.5|11670.5|11668.5|11667.6|418
1661915100000|2022-08-31 03:05:00|11669.2|11668.3|11667.2|11666.3|11669.4|11668.5|11667|11666.1|257
1661915400000|2022-08-31 03:10:00|11667.3|11666.4|11669.5|11668|11670.1|11669.2|11664.1|11663.2|464
1661915700000|2022-08-31 03:15:00|11669.3|11668.4|11667.5|11666|11669.7|11668.8|11666.2|11664.9|353
1661916000000|2022-08-31 03:20:00|11667.6|11666.6|11671|11669.5|11672.3|11671.4|11666.3|11665.4|424
1661916300000|2022-08-31 03:25:00|11671.1|11669.6|11671.2|11669.7|11671.4|11670.3|11668.8|11667.6|432
1661916600000|2022-08-31 03:30:00|11671.3|11669.8|11672.5|11671.6|11673.2|11671.9|11670.1|11669.1|486
1661916900000|2022-08-31 03:35:00|11672.6|11671.7|11673.4|11671.9|11674.2|11673.3|11671.2|11670.2|508
1661917200000|2022-08-31 03:40:00|11673.3|11671.8|11670.7|11669.8|11673.4|11672.1|11670.3|11669.3|353
1661917500000|2022-08-31 03:45:00|11670.6|11669.7|11670.9|11670|11672|11671|11670.2|11669.1|288
1661917800000|2022-08-31 03:50:00|11670.7|11669.8|11671.8|11670.9|11673.5|11672.5|11670.2|11669|390
1661918100000|2022-08-31 03:55:00|11671.7|11670.8|11678|11677.1|11678.6|11677.4|11671|11670.1|479
1661918400000|2022-08-31 04:00:00|11677.8|11676.9|11680.2|11679.3|11680.9|11680|11677.8|11676.6|511
1661918700000|2022-08-31 04:05:00|11680.3|11679.4|11682.1|11681.2|11682.4|11681.5|11680.3|11679.1|427
1661919000000|2022-08-31 04:10:00|11682|11681.1|11680|11679.1|11682.6|11681.5|11680|11678.9|418
1661919300000|2022-08-31 04:15:00|11680.3|11678.8|11681.2|11679.7|11681.4|11680.4|11680|11678.6|279
1661919600000|2022-08-31 04:20:00|11681.1|11679.6|11681.3|11680.4|11682.7|11681.8|11680.1|11678.7|310
1661919900000|2022-08-31 04:25:00|11681.2|11680.3|11680.7|11679.8|11683.1|11682.2|11680|11678.9|381
1661920200000|2022-08-31 04:30:00|11680.8|11679.9|11684.4|11682.9|11684.5|11683.4|11679.5|11678.6|413
1661920500000|2022-08-31 04:35:00|11684.5|11683|11690.8|11689.3|11690.9|11689.7|11684|11682.7|689
1661920800000|2022-08-31 04:40:00|11690.5|11689.6|11689.9|11688.4|11692.9|11691.8|11689.2|11687.8|391
1661921100000|2022-08-31 04:45:00|11689.8|11688.3|11686|11684.5|11689.9|11688.4|11685.1|11683.8|348
1661921400000|2022-08-31 04:50:00|11685.7|11684.8|11685.5|11684|11686.5|11685|11684.5|11683.4|437
1661921700000|2022-08-31 04:55:00|11685.4|11683.9|11684.9|11683.4|11686.3|11684.8|11683.5|11682|359
1661922000000|2022-08-31 05:00:00|11685.1|11683.6|11686.6|11685.1|11687.8|11686.8|11683.8|11682.3|515
1661922300000|2022-08-31 05:05:00|11686.7|11685.2|11689.6|11688.1|11689.9|11688.6|11685.8|11684.5|425
1661922600000|2022-08-31 05:10:00|11689.7|11688.2|11689.7|11688.8|11690.6|11689.6|11689.1|11688|330
1661922900000|2022-08-31 05:15:00|11689.6|11688.7|11691.9|11691|11694.5|11693.3|11689.5|11688.4|485
1661923200000|2022-08-31 05:20:00|11692|11691.1|11690.7|11689.2|11692|11691.1|11688.2|11686.9|414
1661923500000|2022-08-31 05:25:00|11690.6|11689.1|11687.5|11686|11694.7|11693.2|11687|11685.5|615
1661923800000|2022-08-31 05:30:00|11687.6|11686.1|11687.3|11685.8|11689.4|11688.2|11686.1|11684.8|556
1661924100000|2022-08-31 05:35:00|11687.5|11686|11686.1|11685.2|11688|11686.7|11684.9|11683.4|349
1661924400000|2022-08-31 05:40:00|11686.2|11685.3|11683.9|11683|11687.3|11686.1|11682.6|11681.7|454
1661924700000|2022-08-31 05:45:00|11684|11683.1|11683.7|11682.2|11684.9|11683.7|11682.6|11681.1|486
1661925000000|2022-08-31 05:50:00|11683.8|11682.3|11688.3|11687.4|11689.5|11688.4|11682.7|11681.3|625
1661925300000|2022-08-31 05:55:00|11688.4|11687.5|11689.8|11688.3|11691.4|11690|11685.2|11684.2|669
1661925600000|2022-08-31 06:00:00|11689.7|11688.2|11680.1|11679.2|11691.6|11690.5|11676.4|11675.4|808
1661925900000|2022-08-31 06:05:00|11680.4|11678.9|11684.9|11683.4|11685.9|11684.8|11679|11678.1|703
1661926200000|2022-08-31 06:10:00|11685|11683.5|11679.8|11678.9|11685.5|11684.6|11679.7|11678.7|624
1661926500000|2022-08-31 06:15:00|11679.1|11678.2|11671.9|11671|11679.7|11678.4|11671.1|11670.2|621
1661926800000|2022-08-31 06:20:00|11672|11671.1|11676|11675.1|11676.2|11675.3|11671.9|11671|695
1661927100000|2022-08-31 06:25:00|11676.2|11675.3|11678.4|11677.5|11679.8|11678.9|11674.4|11673.5|614
1661927400000|2022-08-31 06:30:00|11678.3|11677.4|11678.2|11677.3|11679.7|11678.8|11675.9|11674.7|900
1661927700000|2022-08-31 06:35:00|11678.3|11677.4|11680.3|11679.4|11680.8|11679.9|11676|11675|815
1661928000000|2022-08-31 06:40:00|11680.1|11679.2|11681.2|11680.3|11682|11680.8|11676.7|11675.8|814
1661928300000|2022-08-31 06:45:00|11681.1|11680.2|11682.1|11681.2|11682.9|11682|11672.2|11671.3|972
1661928600000|2022-08-31 06:50:00|11682.2|11681.3|11680.8|11679.9|11682.3|11681.4|11675.8|11674.8|801
1661928900000|2022-08-31 06:55:00|11680.7|11679.8|11680.2|11679.3|11685.7|11684.6|11679.3|11678.4|1000
1661929200000|2022-08-31 07:00:00|11680.3|11679.4|11680.8|11679.9|11682.7|11681.6|11675|11674.1|1092
1661929500000|2022-08-31 07:05:00|11680.9|11680|11670.8|11669.9|11681|11680.1|11667.2|11666.3|1052
1661929800000|2022-08-31 07:10:00|11670.6|11669.7|11664.4|11662.9|11672.4|11671.2|11659.1|11658.1|1031
1661930100000|2022-08-31 07:15:00|11664.2|11662.7|11669.5|11668.6|11670.1|11669|11662.1|11660.8|849
1661930400000|2022-08-31 07:20:00|11669.4|11668.5|11672.1|11671.2|11674.2|11673.2|11667.1|11665.9|867
1661930700000|2022-08-31 07:25:00|11672.2|11671.3|11664.6|11663.7|11672.6|11671.7|11663.3|11662.4|874
1661931000000|2022-08-31 07:30:00|11664.9|11664|11659.2|11658.3|11665.4|11664.5|11658.7|11657.8|857
1661931300000|2022-08-31 07:35:00|11659.1|11658.2|11665.6|11664.7|11666.2|11665.3|11658.2|11657.3|826
1661931600000|2022-08-31 07:40:00|11665.5|11664.6|11661|11660.1|11666.8|11665.9|11658.1|11657.2|971
1661931900000|2022-08-31 07:45:00|11660.7|11659.8|11655.2|11653.7|11661.4|11660.5|11651|11650.1|881
1661932200000|2022-08-31 07:50:00|11655.1|11654.2|11651.4|11650.5|11657.3|11656.4|11649.4|11648.5|784
1661932500000|2022-08-31 07:55:00|11651.2|11650.3|11641.7|11640.8|11652.3|11651.2|11641.7|11640.7|734
1661932800000|2022-08-31 08:00:00|11641.6|11640.7|11644.1|11643.2|11649.7|11648.7|11638.6|11637.7|1061
1661933100000|2022-08-31 08:05:00|11644.3|11643.4|11645.3|11644.4|11648.1|11647.2|11640.8|11639.9|1040
1661933400000|2022-08-31 08:10:00|11645.5|11644.6|11650.1|11649.2|11651.4|11650.4|11644.4|11643.3|1113
1661933700000|2022-08-31 08:15:00|11650|11649.1|11655.7|11654.8|11657.6|11656.7|11648.1|11647.2|1053
1661934000000|2022-08-31 08:20:00|11655.4|11654.5|11644.2|11643.3|11656|11655.1|11643.8|11642.9|958
1661934300000|2022-08-31 08:25:00|11644.1|11643.2|11645|11644.1|11646.5|11645.5|11641|11639.9|1050
1661934600000|2022-08-31 08:30:00|11645.2|11644.3|11643.1|11642.2|11647.2|11646.3|11637.9|11637|985
1661934900000|2022-08-31 08:35:00|11643|11642.1|11650|11649.1|11651|11650|11640.9|11640|968
1661935200000|2022-08-31 08:40:00|11649.8|11648.9|11642.7|11641.8|11651.5|11650.6|11640.4|11639.5|985
1661935500000|2022-08-31 08:45:00|11643.1|11642.2|11647.6|11646.7|11648.9|11647.9|11642.1|11641.2|810
1661935800000|2022-08-31 08:50:00|11648.1|11647.2|11649|11648.1|11649.7|11648.8|11644.5|11643.5|870
1661936100000|2022-08-31 08:55:00|11648.7|11647.8|11642.1|11640.6|11651.7|11650.8|11636.5|11635|999
1661936400000|2022-08-31 09:00:00|11642|11640.5|11648.5|11647.6|11649.4|11648.5|11636.8|11635.3|1182
1661936700000|2022-08-31 09:05:00|11648.4|11647.5|11646|11645.1|11651.2|11650.3|11638.3|11637.4|1005
1661937000000|2022-08-31 09:10:00|11645.9|11645|11636.3|11635.4|11645.9|11645|11631.5|11630.6|921
1661937300000|2022-08-31 09:15:00|11636.4|11635.5|11646.8|11645.9|11648.9|11648|11636.4|11635.5|866
1661937600000|2022-08-31 09:20:00|11646.3|11645.4|11639.1|11638.2|11646.8|11645.9|11638.9|11637.8|983
1661937900000|2022-08-31 09:25:00|11639.4|11637.9|11633.4|11632.5|11639.4|11638.1|11631.8|11630.9|759
1661938200000|2022-08-31 09:30:00|11633.5|11632.6|11631.1|11630.2|11635.5|11634.5|11629.9|11628.7|822
1661938500000|2022-08-31 09:35:00|11631.2|11630.3|11636|11635.1|11639.3|11638|11630.8|11629.9|807
1661938800000|2022-08-31 09:40:00|11636.1|11635.2|11635.2|11634.3|11639.2|11638.3|11634.8|11633.7|718
1661939100000|2022-08-31 09:45:00|11635.4|11634.5|11633.1|11632.2|11638.1|11637.1|11628.1|11627.2|1020
1661939400000|2022-08-31 09:50:00|11633.2|11632.3|11632.5|11631.6|11636.1|11635.2|11632.2|11631.3|618
1661939700000|2022-08-31 09:55:00|11632.2|11631.3|11624|11623.1|11634.4|11633.3|11623.1|11621.8|776
1661940000000|2022-08-31 10:00:00|11624.1|11623.2|11632.9|11632|11635.1|11634.2|11622.1|11621.2|1081
1661940300000|2022-08-31 10:05:00|11632.6|11631.7|11630.9|11630|11635.1|11634.2|11627.6|11626.6|932
1661940600000|2022-08-31 10:10:00|11631|11630.1|11634.5|11633.6|11637.1|11636|11628.8|11627.9|877
1661940900000|2022-08-31 10:15:00|11634.4|11633.5|11628.5|11627.6|11635.7|11634.6|11624.5|11623.6|769
1661941200000|2022-08-31 10:20:00|11628.4|11627.5|11628.1|11627.2|11628.8|11627.6|11624.2|11623.3|820
1661941500000|2022-08-31 10:25:00|11628|11627.1|11628.9|11628|11629|11628.1|11624.1|11622.9|752
1661941800000|2022-08-31 10:30:00|11629|11628.1|11624.1|11623.2|11630.4|11629.4|11617.9|11616.4|918
1661942100000|2022-08-31 10:35:00|11624.2|11623.3|11625.7|11624.8|11629.2|11628|11623|11622.1|687
1661942400000|2022-08-31 10:40:00|11625.8|11624.9|11621.2|11620.3|11627.1|11626|11620.8|11619.9|808
1661942700000|2022-08-31 10:45:00|11621.1|11620.2|11618.1|11616.6|11621.6|11620.3|11616|11614.8|863
1661943000000|2022-08-31 10:50:00|11617.7|11616.8|11621.5|11620.6|11623.8|11622.7|11617.4|11616.5|904
1661943300000|2022-08-31 10:55:00|11621.4|11620.5|11614.7|11613.2|11621.5|11620.5|11613.6|11612.7|757
1661943600000|2022-08-31 11:00:00|11614.4|11613.5|11624.2|11623.3|11627|11626.1|11614.4|11613.5|868
1661943900000|2022-08-31 11:05:00|11624.1|11623.2|11621.2|11620.3|11624.5|11623.6|11617.4|11616.2|847
1661944200000|2022-08-31 11:10:00|11621.1|11620.2|11617.9|11617|11624|11623.1|11615.9|11614.7|661
1661944500000|2022-08-31 11:15:00|11618|11617.1|11627.3|11626.4|11628.5|11627.6|11618|11617.1|813
1661944800000|2022-08-31 11:20:00|11627.4|11626.5|11627.3|11626.4|11633|11632.1|11625.5|11624.6|913
1661945100000|2022-08-31 11:25:00|11627.4|11626.5|11631.4|11630.5|11631.4|11630.5|11623.3|11622.4|707
1661945400000|2022-08-31 11:30:00|11631.5|11630.6|11625.8|11624.9|11637.2|11636.3|11625.7|11624.4|857
1661945700000|2022-08-31 11:35:00|11626|11625.1|11624|11623.1|11628|11627.1|11622.7|11621.8|764
1661946000000|2022-08-31 11:40:00|11623.9|11623|11619.3|11618.4|11624.4|11623.5|11619|11618.1|690
1661946300000|2022-08-31 11:45:00|11619.2|11618.3|11618.5|11617|11619.7|11618.8|11615.7|11614.8|687
1661946600000|2022-08-31 11:50:00|11618|11617.1|11622.3|11621.4|11624.9|11623.9|11617.5|11616.6|794
1661946900000|2022-08-31 11:55:00|11622.4|11621.5|11623.4|11622.5|11625.6|11624.7|11620|11619.1|793
1661947200000|2022-08-31 12:00:00|11623.3|11622.4|11626.1|11625.2|11628|11627.1|11623.3|11622.4|734
1661947500000|2022-08-31 12:05:00|11626.2|11625.3|11618.8|11617.9|11628|11627.1|11616.3|11615.4|866
1661947800000|2022-08-31 12:10:00|11618.4|11617.5|11625.1|11621.9|11626.5|11625|11618.4|11617.5|708
1661948100000|2022-08-31 12:15:00|11625|11622|11625|11624.1|11640.2|11638.7|11624.8|11620.6|1590
1661948400000|2022-08-31 12:20:00|11624.8|11623.9|11617.2|11616.3|11626.3|11625.4|11616.2|11615.1|1166
1661948700000|2022-08-31 12:25:00|11617.3|11616.4|11612|11611.1|11620.2|11619.3|11606.5|11605.6|1038
1661949000000|2022-08-31 12:30:00|11611.8|11610.9|11610.1|11609.2|11612.4|11611.5|11602.4|11601.5|1101
1661949300000|2022-08-31 12:35:00|11610|11609.1|11617.8|11616.9|11621.6|11620.7|11610|11609|1147
1661949600000|2022-08-31 12:40:00|11617.7|11616.8|11624.8|11623.9|11625.8|11624.9|11616.1|11615.1|1027
1661949900000|2022-08-31 12:45:00|11624.7|11623.8|11633.5|11632.6|11633.8|11632.8|11622.4|11621.5|917
1661950200000|2022-08-31 12:50:00|11633.7|11632.2|11635.3|11634.4|11642.1|11641.1|11632.2|11631.3|1004
1661950500000|2022-08-31 12:55:00|11635.2|11634.3|11638.1|11637.2|11638.5|11637.6|11629.4|11628.5|860
1661950800000|2022-08-31 13:00:00|11638.3|11637.4|11643.5|11642.6|11644.4|11643.5|11634.9|11634|978
1661951100000|2022-08-31 13:05:00|11643.3|11642.4|11640|11638.5|11651|11650.1|11639.6|11638.3|991
1661951400000|2022-08-31 13:10:00|11640.2|11638.7|11626.1|11625.2|11641.5|11640.6|11625.1|11624.2|1101
1661951700000|2022-08-31 13:15:00|11626.2|11625.3|11621.8|11620.9|11629.5|11628.6|11618.5|11617.6|1041
1661952000000|2022-08-31 13:20:00|11621.9|11621|11618.6|11617.7|11626.5|11625.6|11618.6|11617.7|980
1661952300000|2022-08-31 13:25:00|11618.4|11617.5|11609.3|11608.4|11618.4|11617.5|11609.2|11608.3|912
1661952600000|2022-08-31 13:30:00|11609.1|11608.2|11604.8|11603.9|11609.4|11608.5|11604.1|11603.2|1255
1661952900000|2022-08-31 13:35:00|11604.9|11604|11614.3|11613.4|11615.2|11614.3|11599.5|11598.6|1246
1661953200000|2022-08-31 13:40:00|11614.5|11613.6|11618.2|11616.7|11620.1|11618.9|11611.8|11610.9|1178
1661953500000|2022-08-31 13:45:00|11618.1|11616.6|11619.4|11618.5|11627.6|11626.5|11614.8|11613.6|1436
1661953800000|2022-08-31 13:50:00|11619.3|11618.4|11612.4|11611.5|11621|11620.1|11612.1|11611.2|1363
1661954100000|2022-08-31 13:55:00|11612.2|11611.3|11610.8|11609.9|11614.4|11613.4|11607.1|11606.2|1183
1661954400000|2022-08-31 14:00:00|11610.6|11609.7|11602.3|11601.4|11610.6|11609.7|11601.9|11601|1217
1661954700000|2022-08-31 14:05:00|11602.8|11601.9|11609.4|11608.5|11612.6|11611.7|11602|11601.1|1052
1661955000000|2022-08-31 14:10:00|11609.3|11608.4|11620.5|11619.6|11623.2|11622.3|11608.5|11607.6|1095
1661955300000|2022-08-31 14:15:00|11620.6|11619.7|11627.1|11626.2|11630.1|11629.1|11609.4|11608|1372
1661955600000|2022-08-31 14:20:00|11627.2|11626.3|11629.1|11628.2|11633.4|11632.5|11624.5|11623.6|1144
1661955900000|2022-08-31 14:25:00|11629.2|11628.3|11626.1|11625.2|11634.4|11633.5|11623.9|11623|1123
1661956200000|2022-08-31 14:30:00|11625.3|11624.4|11627.4|11626.5|11630.9|11630|11623.8|11622.9|1297
1661956500000|2022-08-31 14:35:00|11627.5|11626.6|11631.7|11630.8|11634.6|11633.7|11625.9|11625|1142
1661956800000|2022-08-31 14:40:00|11631.4|11630.5|11649.1|11648.2|11650.8|11649.8|11631.3|11630.4|1220
1661957100000|2022-08-31 14:45:00|11649.4|11647.9|11648.3|11647.4|11652|11651|11642.7|11641.8|1329
1661957400000|2022-08-31 14:50:00|11648.4|11647.5|11639.1|11637.6|11653.7|11652.2|11623.4|11622.1|1912
1661957700000|2022-08-31 14:55:00|11639.4|11637.9|11638.2|11637.3|11650.2|11649.3|11635.8|11634.9|1732
1661958000000|2022-08-31 15:00:00|11638.1|11637.2|11641|11640.1|11642.3|11641|11627.8|11626.9|1641
1661958300000|2022-08-31 15:05:00|11641.1|11640.2|11639.9|11639|11643.9|11643|11630.3|11629.4|1214
1661958600000|2022-08-31 15:10:00|11640.1|11639.2|11634.7|11633.8|11640.4|11639.5|11631.8|11630.7|1273
1661958900000|2022-08-31 15:15:00|11634.5|11633.6|11644.4|11643.5|11645.2|11644|11630.1|11629.2|1142
1661959200000|2022-08-31 15:20:00|11644.6|11643.7|11647.8|11646.9|11650.4|11649.3|11641.5|11640.3|1203
1661959500000|2022-08-31 15:25:00|11647.7|11646.8|11640.2|11639.3|11651.6|11650.7|11640|11639|1152
1661959800000|2022-08-31 15:30:00|11640|11639.1|11635.9|11635|11643.9|11643|11635.8|11634.9|1160
1661960100000|2022-08-31 15:35:00|11635.1|11634.2|11642.1|11641.2|11645|11644.1|11635|11634.1|1128
1661960400000|2022-08-31 15:40:00|11642.2|11641.3|11647.3|11646.4|11647.9|11647|11638.1|11636.9|1095
1661960700000|2022-08-31 15:45:00|11647.4|11646.5|11642.7|11641.8|11651.2|11650.3|11642|11641.1|882
1661961000000|2022-08-31 15:50:00|11642.1|11641.2|11647.5|11646.6|11649.4|11648.1|11641.7|11640.8|822
1661961300000|2022-08-31 15:55:00|11647.6|11646.7|11643.2|11641.7|11654|11653.1|11642|11640.8|1001
1661961600000|2022-08-31 16:00:00|11643.3|11641.8|11641.5|11640|11645.8|11644.9|11638|11636.7|998
1661961900000|2022-08-31 16:05:00|11641.4|11639.9|11639.9|11639|11644.6|11643.7|11639.5|11638.6|808
1661962200000|2022-08-31 16:10:00|11639.8|11638.9|11642.6|11641.7|11643.2|11642.2|11638.9|11637.9|843
1661962500000|2022-08-31 16:15:00|11642.5|11641.6|11639.1|11638.2|11645.8|11644.9|11635.9|11635|945
1661962800000|2022-08-31 16:20:00|11639|11638.1|11630.8|11629.9|11639.2|11638.3|11629.1|11628.1|784
1661963100000|2022-08-31 16:25:00|11630.9|11630|11632|11631.1|11634.2|11633.3|11629.8|11628.9|683
1661963400000|2022-08-31 16:30:00|11631.9|11631|11636.8|11635.9|11640|11639.1|11631.6|11630.7|789
1661963700000|2022-08-31 16:35:00|11636.6|11635.7|11631.1|11630.2|11637.1|11636.2|11630.8|11629.9|763
1661964000000|2022-08-31 16:40:00|11631.2|11630.3|11625.8|11624.9|11631.9|11631|11624.8|11623.5|547
1661964300000|2022-08-31 16:45:00|11625.7|11624.8|11627|11626.1|11628.9|11628|11624|11623.1|608
1661964600000|2022-08-31 16:50:00|11627.1|11626.2|11627.9|11627|11630.9|11630|11626.7|11625.8|817
1661964900000|2022-08-31 16:55:00|11627.8|11626.9|11626|11625.1|11628|11627.1|11619.4|11618.5|757
1661965200000|2022-08-31 17:00:00|11625.9|11625|11626.9|11626|11627.6|11626.3|11623.6|11622.7|758
1661965500000|2022-08-31 17:05:00|11627|11626.1|11625|11624.1|11630.5|11629.4|11624.8|11623.9|529
1661965800000|2022-08-31 17:10:00|11624.9|11624|11624.8|11623.9|11626.3|11625.4|11620.9|11620|542
1661966100000|2022-08-31 17:15:00|11625|11624.1|11622.5|11621|11625.1|11624.1|11620.2|11619.1|666
1661966400000|2022-08-31 17:20:00|11622.4|11620.9|11622.2|11621.3|11623.8|11622.4|11620.2|11619.3|856
1661966700000|2022-08-31 17:25:00|11622|11621.1|11621.5|11620.6|11623.1|11622.2|11618|11617.1|733
1661967000000|2022-08-31 17:30:00|11621.4|11620.5|11614.1|11613.2|11621.9|11621|11614.1|11613.2|750
1661967300000|2022-08-31 17:35:00|11614.2|11613.3|11609.2|11608.3|11614.2|11613.3|11608.9|11608|668
1661967600000|2022-08-31 17:40:00|11609.1|11608.2|11613.1|11612.2|11613.4|11612.5|11608.1|11607.2|651
1661967900000|2022-08-31 17:45:00|11612.9|11612|11611.6|11610.7|11615.5|11614.6|11611.5|11610.6|708
1661968200000|2022-08-31 17:50:00|11611.5|11610.6|11612.1|11611.2|11613.2|11612.3|11608|11607.1|586
1661968500000|2022-08-31 17:55:00|11611.9|11611|11618|11617.1|11619.8|11618.9|11611.2|11610.3|868
1661968800000|2022-08-31 18:00:00|11617.9|11617|11618.5|11617.6|11626.3|11625.4|11617.2|11616.3|860
1661969100000|2022-08-31 18:05:00|11618.1|11617.2|11629.1|11628.2|11629.1|11628.2|11616.9|11616|734
1661969400000|2022-08-31 18:10:00|11629.4|11628.5|11628.2|11627.3|11629.4|11628.5|11625.5|11624.6|635
1661969700000|2022-08-31 18:15:00|11628.8|11627.9|11626.3|11625.4|11631.1|11630.2|11626.3|11625.4|511
1661970000000|2022-08-31 18:20:00|11626.4|11625.5|11624.5|11623.6|11628.1|11627.2|11624|11623.1|576
1661970300000|2022-08-31 18:25:00|11624.1|11623.2|11625|11624.1|11629|11628.1|11623.7|11622.8|595
1661970600000|2022-08-31 18:30:00|11625.1|11624.2|11623.4|11622.5|11626|11625|11620.3|11619.4|597
1661970900000|2022-08-31 18:35:00|11623.3|11622.4|11618.9|11618|11623.3|11622.4|11618.4|11617.5|572
1661971200000|2022-08-31 18:40:00|11618.8|11617.9|11618.2|11617.3|11620.2|11619.3|11616|11614.9|552
1661971500000|2022-08-31 18:45:00|11617.6|11616.7|11623.1|11622.2|11624|11623.1|11616.6|11615.4|607
1661971800000|2022-08-31 18:50:00|11622.9|11622|11621.3|11620.4|11623.5|11622.6|11619.1|11618|538
1661972100000|2022-08-31 18:55:00|11621.2|11620.3|11615.4|11614.5|11622.3|11621.4|11615.1|11614.2|853
1661972400000|2022-08-31 19:00:00|11615.5|11614.6|11625.2|11624.3|11625.4|11624.5|11612.9|11611.8|765
1661972700000|2022-08-31 19:05:00|11625.1|11624.2|11623.7|11622.8|11625.8|11624.7|11620.7|11619.8|819
1661973000000|2022-08-31 19:10:00|11623.5|11622.6|11621.4|11619.9|11624.8|11623.7|11619.6|11618.3|694
1661973300000|2022-08-31 19:15:00|11621|11620.1|11623|11621.5|11625.1|11623.8|11620.7|11619.3|633
1661973600000|2022-08-31 19:20:00|11622.9|11621.4|11619.4|11617.9|11622.9|11621.6|11618.7|11617.4|825
1661973900000|2022-08-31 19:25:00|11619.5|11618|11616.8|11615.3|11621.3|11620.1|11616.6|11615.3|692
1661974200000|2022-08-31 19:30:00|11616.9|11615.4|11612.3|11610.8|11617.7|11616.3|11611.8|11610.6|602
1661974500000|2022-08-31 19:35:00|11612.4|11610.9|11614.4|11612.9|11614.7|11613.7|11610|11608.7|612
1661974800000|2022-08-31 19:40:00|11614.1|11612.6|11616.2|11614.7|11617.7|11616.5|11611|11609.7|799
1661975100000|2022-08-31 19:45:00|11616.3|11614.8|11610.8|11609.3|11616.6|11615.3|11607.1|11605.6|860
1661975400000|2022-08-31 19:50:00|11610.9|11609.4|11611.6|11610.1|11616.2|11614.9|11608.1|11606.7|991
1661975700000|2022-08-31 19:55:00|11611.3|11610.4|11615.9|11614.4|11616.5|11615.3|11611.2|11610.3|648
1661976000000|2022-08-31 20:00:00|11615.8|11614.3|11613.9|11612.4|11619.6|11618.3|11613.2|11612.1|575
1661976300000|2022-08-31 20:05:00|11614|11612.5|11616.6|11615.7|11617.8|11616.7|11613.1|11612|337
1661976600000|2022-08-31 20:10:00|11616.4|11615.5|11616.7|11615.2|11620.4|11619.1|11616.4|11614.9|368
1661976900000|2022-08-31 20:15:00|11616.8|11615.3|11616.6|11615.1|11617|11615.6|11614.9|11613.4|284
1661977200000|2022-08-31 20:20:00|11616.4|11615.5|11619.4|11617.9|11619.8|11618.3|11614.9|11613.4|255
1661977500000|2022-08-31 20:25:00|11619.3|11617.8|11618.8|11617.9|11620.2|11619.2|11617.4|11616.5|234
1661977800000|2022-08-31 20:30:00|11619.3|11618.4|11619.3|11617.8|11619.7|11618.6|11618.5|11617.4|194
1661978100000|2022-08-31 20:35:00|11619.4|11617.9|11619|11618.1|11619.6|11618.1|11618.9|11617.7|115
1661978400000|2022-08-31 20:40:00|11619.1|11618.2|11621.1|11619.6|11621.2|11619.8|11618.6|11617.1|170
1661978700000|2022-08-31 20:45:00|11621|11619.5|11621.3|11619.8|11622|11620.5|11619.6|11618.1|244
1661979000000|2022-08-31 20:50:00|11621.5|11620|11621.8|11620.3|11622.9|11620.9|11620.8|11619.3|212
1661979300000|2022-08-31 20:55:00|11622|11620.5|11624.5|11620.4|11630.6|11623.1|11621.9|11617.9|766
1661979600000|2022-08-31 21:00:00|11624.8|11620.1|11628.1|11617.1|11629.4|11620.1|11624.8|11615.1|33
1661979900000|2022-08-31 21:05:00|11628.3|11617.3|11620.7|11609.7|11628.6|11619.7|11620.6|11609.6|124
1661980200000|2022-08-31 21:10:00|11619.1|11608.1|11629.4|11618.4|11630.7|11619.7|11619.1|11608.1|294
1661980500000|2022-08-31 21:15:00|11629.5|11618.5|11625.1|11614.1|11629.9|11618.9|11617.1|11606.1|380
1661980800000|2022-08-31 21:20:00|11624.7|11613.7|11621.8|11610.8|11626.9|11615.9|11617.8|11606.8|411
1661981100000|2022-08-31 21:25:00|11621.9|11610.9|11621.7|11616.8|11624|11617.5|11618.1|11609.2|1379
1661981400000|2022-08-31 21:30:00|11622.5|11617.1|11625|11616.2|11627.1|11618.1|11619.9|11615.7|803
1661981700000|2022-08-31 21:35:00|11625.5|11617|11623.3|11616.5|11626.6|11618|11622.4|11615.6|343
1661982000000|2022-08-31 21:40:00|11622.3|11616.4|11620.7|11614.5|11625.2|11617.1|11620.4|11613.6|308
1661982300000|2022-08-31 21:45:00|11621.1|11614.9|11620.8|11615.8|11625.3|11617|11619.3|11609|887
1661982600000|2022-08-31 21:50:00|11620.9|11615.9|11622|11614.8|11623.9|11616.2|11617.4|11608.2|996
1661982900000|2022-08-31 21:55:00|11620.4|11615.5|11621.7|11612.7|11624.2|11616.6|11619.7|11610.3|983
1661983200000|2022-08-31 22:00:00|11621.9|11612.5|11619.5|11616.9|11622.7|11617.5|11618.6|11612.5|1486
1661983500000|2022-08-31 22:05:00|11619.7|11617.1|11618.8|11617.3|11620.5|11617.6|11617.7|11615.4|1546
1661983800000|2022-08-31 22:10:00|11619.1|11616.7|11618|11615.6|11619.1|11617.2|11615.4|11613.1|1143
1661984100000|2022-08-31 22:15:00|11617.9|11615.4|11616.7|11614.6|11618.7|11617|11615.2|11613.3|1428
1661984400000|2022-08-31 22:20:00|11616.3|11614.5|11615.7|11614.2|11617.4|11615.6|11615.2|11613|1224
1661984700000|2022-08-31 22:25:00|11616.1|11613.7|11614.3|11612.8|11616.1|11614.3|11611.6|11609.7|753
1661985000000|2022-08-31 22:30:00|11614.1|11612.6|11610|11608.5|11615.3|11613.4|11609.7|11608.2|767
1661985300000|2022-08-31 22:35:00|11610.1|11608.6|11610.8|11609.3|11612.7|11610.8|11608.5|11606.8|989
1661985600000|2022-08-31 22:40:00|11610.9|11609.4|11612.3|11610.8|11613.1|11611.5|11610.8|11609.2|609
1661985900000|2022-08-31 22:45:00|11612.2|11610.7|11612.2|11610.7|11612.9|11610.9|11610.9|11609.7|618
1661986200000|2022-08-31 22:50:00|11612.3|11610.8|11612.1|11610.6|11612.4|11611.2|11611|11609.4|417
1661986500000|2022-08-31 22:55:00|11612|11610.5|11613.9|11613|11614.1|11613|11611.9|11610.4|435
1661986800000|2022-08-31 23:00:00|11613.4|11612.5|11609.1|11607.6|11613.4|11612.5|11608.3|11606.8|779
1661987100000|2022-08-31 23:05:00|11609.2|11607.7|11606.4|11604.9|11609.6|11607.9|11605.5|11604|713
1661987400000|2022-08-31 23:10:00|11606.5|11605|11606.7|11605.2|11607.6|11606.1|11605.9|11604.2|572
1661987700000|2022-08-31 23:15:00|11606.6|11605.1|11604.5|11603|11608.6|11607.2|11603.7|11602.2|446
1661988000000|2022-08-31 23:20:00|11604.6|11603.1|11604.1|11602.6|11605.3|11604.1|11602.3|11601.1|455
1661988300000|2022-08-31 23:25:00|11604.2|11602.7|11600.2|11598.7|11605.1|11603.6|11599.3|11597.8|390
1661988600000|2022-08-31 23:30:00|11600.3|11598.8|11600.6|11599.1|11601.5|11599.4|11594.3|11593.3|585
1661988900000|2022-08-31 23:35:00|11600.5|11599|11598.2|11596.7|11601.5|11600|11597.3|11596.2|380
1661989200000|2022-08-31 23:40:00|11598.3|11596.8|11600|11598.5|11600.4|11599.1|11597|11596|405
1661989500000|2022-08-31 23:45:00|11600.1|11598.6|11598.8|11597.9|11602.2|11600.8|11598.7|11597.5|596
1661989800000|2022-08-31 23:50:00|11598.7|11597.8|11594.6|11593.1|11598.7|11597.8|11594.5|11593.1|643
1661990100000|2022-08-31 23:55:00|11594.7|11593.8|11597.9|11596.4|11600.3|11599.1|11594.6|11593.6|543
1661990400000|2022-09-01 00:00:00|11598.1|11596.6|11591.2|11589.7|11598.1|11596.6|11589.5|11588.5|779
1661990700000|2022-09-01 00:05:00|11591|11589.5|11593.4|11592.5|11594.2|11593|11586.6|11585.6|630
1661991000000|2022-09-01 00:10:00|11593.3|11592.4|11585|11584.1|11593.5|11592.6|11584|11583|674
1661991300000|2022-09-01 00:15:00|11584.9|11584|11577.8|11576.3|11585.4|11584.2|11577|11575.5|795
1661991600000|2022-09-01 00:20:00|11577.9|11576.4|11579.6|11578.7|11586|11584.9|11577.9|11576.4|656
1661991900000|2022-09-01 00:25:00|11579.5|11578.6|11580.9|11579.4|11581.1|11580.1|11577|11575.5|583
1661992200000|2022-09-01 00:30:00|11580.8|11579.3|11578|11577.1|11584.9|11584|11577.8|11576.9|682
1661992500000|2022-09-01 00:35:00|11578.1|11577.2|11576.6|11575.7|11582.5|11581.6|11576.1|11574.9|683
1661992800000|2022-09-01 00:40:00|11576.8|11575.9|11577.7|11576.8|11579.4|11578.2|11576.2|11575.3|415
1661993100000|2022-09-01 00:45:00|11577.6|11576.7|11580.4|11578.9|11580.5|11579.3|11574.6|11573.6|514
1661993400000|2022-09-01 00:50:00|11580.2|11578.7|11583.2|11581.7|11584.4|11583.3|11574.8|11573.5|829
1661993700000|2022-09-01 00:55:00|11583|11582.1|11584.4|11582.9|11585.6|11584.4|11580.5|11579.3|737
1661994000000|2022-09-01 01:00:00|11584.5|11583|11586.8|11585.3|11587.5|11586.1|11583.7|11582.2|813
1661994300000|2022-09-01 01:05:00|11586.7|11585.2|11586.1|11584.6|11587.7|11586.3|11583.9|11582.8|578
1661994600000|2022-09-01 01:10:00|11586.3|11584.8|11582.6|11581.1|11586.3|11585.1|11580.7|11579.4|704
1661994900000|2022-09-01 01:15:00|11582.8|11581.3|11587.6|11586.7|11591|11589.6|11582.4|11580.9|899
1661995200000|2022-09-01 01:20:00|11587.7|11586.8|11584.3|11582.8|11590.4|11589|11583|11581.7|805
1661995500000|2022-09-01 01:25:00|11584.4|11582.9|11579.7|11578.8|11585.4|11584.2|11579.7|11578.5|534
1661995800000|2022-09-01 01:30:00|11579.8|11578.9|11574|11572.5|11579.9|11579|11569|11567.7|789
1661996100000|2022-09-01 01:35:00|11573.9|11572.4|11576.8|11575.9|11577.9|11576.4|11572.9|11571.8|641
1661996400000|2022-09-01 01:40:00|11576.9|11576|11580.8|11579.3|11581.4|11579.7|11575.2|11573.9|627
1661996700000|2022-09-01 01:45:00|11580.7|11579.2|11577.8|11576.3|11581|11579.2|11575.8|11574.3|556
1661997000000|2022-09-01 01:50:00|11577.9|11576.4|11579.3|11578.4|11581|11579.5|11576.1|11574.8|573
1661997300000|2022-09-01 01:55:00|11579.2|11578.3|11581.5|11580|11583.5|11582|11578.2|11577.2|540
1661997600000|2022-09-01 02:00:00|11581.4|11579.9|11583.1|11581.6|11583.2|11582|11578.9|11577.6|571
1661997900000|2022-09-01 02:05:00|11583|11581.5|11581.6|11580.1|11583.4|11582.2|11580.9|11579.5|434
1661998200000|2022-09-01 02:10:00|11581.5|11580|11583.1|11582.2|11585.6|11584.4|11579.4|11577.9|603
1661998500000|2022-09-01 02:15:00|11583.6|11582.1|11584.3|11582.8|11585|11584|11582.1|11580.8|447
1661998800000|2022-09-01 02:20:00|11584.4|11582.9|11585.3|11583.8|11586.3|11584.8|11584|11582.7|372
1661999100000|2022-09-01 02:25:00|11585.5|11584|11589.5|11588|11591.1|11589.7|11585.4|11583.9|497
1661999400000|2022-09-01 02:30:00|11589.2|11588.3|11588.9|11588|11589.3|11588.4|11586|11584.8|426
1661999700000|2022-09-01 02:35:00|11589|11587.5|11590|11589.1|11591.6|11590.2|11588.7|11587.4|449
1662000000000|2022-09-01 02:40:00|11589.9|11589|11589|11588.1|11590.3|11589.4|11588.3|11587.4|417
1662000300000|2022-09-01 02:45:00|11588.8|11587.9|11588|11587.1|11590.6|11589.4|11587.4|11586.5|375
1662000600000|2022-09-01 02:50:00|11587.9|11587|11585.6|11584.7|11589.2|11588.3|11585.4|11584.5|350
1662000900000|2022-09-01 02:55:00|11585.5|11584.6|11588|11587.1|11588.5|11587.4|11584.9|11584|390
1662001200000|2022-09-01 03:00:00|11588.1|11587.2|11588.2|11586.7|11589.2|11588.1|11586.8|11585.9|331
1662001500000|2022-09-01 03:05:00|11588.3|11586.8|11584.2|11582.7|11590.7|11589.5|11583.8|11582.6|427
1662001800000|2022-09-01 03:10:00|11584.1|11582.6|11585|11583.5|11585.3|11584.2|11582.2|11581.3|362
1662002100000|2022-09-01 03:15:00|11585.1|11583.6|11585.4|11583.9|11586.5|11585.5|11584.2|11583|288
1662002400000|2022-09-01 03:20:00|11585.1|11584.2|11586.4|11584.9|11586.5|11585.4|11584.2|11583.1|252
1662002700000|2022-09-01 03:25:00|11586.5|11585|11587.1|11586.2|11587.4|11586.3|11585.1|11584.2|314
1662003000000|2022-09-01 03:30:00|11587.2|11586.3|11588.2|11586.7|11588.4|11587|11585.2|11584.1|323
1662003300000|2022-09-01 03:35:00|11588.1|11586.6|11584.3|11583.4|11588.2|11587|11584|11583.1|282
1662003600000|2022-09-01 03:40:00|11584.2|11583.3|11576.8|11575.9|11585.9|11585|11576|11575.1|505
1662003900000|2022-09-01 03:45:00|11576.7|11575.8|11578|11577.1|11579.3|11578.3|11571.8|11570.7|730
1662004200000|2022-09-01 03:50:00|11577.9|11577|11578|11577.1|11579.1|11578.1|11576.3|11575.4|492
1662004500000|2022-09-01 03:55:00|11578.1|11577.2|11579.4|11578.5|11580.4|11579.2|11577.4|11576.2|322
1662004800000|2022-09-01 04:00:00|11579.3|11578.4|11578|11577.1|11581.5|11580.4|11578|11577.1|409
1662005100000|2022-09-01 04:05:00|11578.1|11577.2|11577.3|11575.8|11578.4|11577.4|11576|11574.9|425
1662005400000|2022-09-01 04:10:00|11577|11576.1|11573|11571.5|11577.8|11576.9|11572.1|11570.9|495
1662005700000|2022-09-01 04:15:00|11573.1|11571.6|11573.1|11572.2|11574.7|11573.6|11571.9|11570.8|344
1662006000000|2022-09-01 04:20:00|11573|11572.1|11572|11571.1|11573.6|11572.3|11570.3|11569.4|307
1662006300000|2022-09-01 04:25:00|11571.4|11570.5|11573.1|11572.2|11574.8|11573.4|11569.2|11568.3|270
1662006600000|2022-09-01 04:30:00|11573.2|11572.3|11573.6|11572.7|11574.6|11573.3|11572|11570.9|303
1662006900000|2022-09-01 04:35:00|11573.7|11572.8|11576.3|11574.8|11576.4|11575|11573.6|11572.5|330
1662007200000|2022-09-01 04:40:00|11576.4|11574.9|11573.1|11571.6|11576.6|11575.3|11572.3|11571.4|289
1662007500000|2022-09-01 04:45:00|11573.3|11571.8|11576.7|11575.8|11578.1|11576.9|11573.3|11571.8|268
1662007800000|2022-09-01 04:50:00|11577|11575.5|11578.6|11577.7|11580.5|11579.2|11576.4|11575.4|333
1662008100000|2022-09-01 04:55:00|11579|11578.1|11578.6|11577.1|11579.5|11578.3|11577.4|11576.5|223
1662008400000|2022-09-01 05:00:00|11578.4|11576.9|11574.5|11573|11578.4|11576.9|11574.1|11572.9|364
1662008700000|2022-09-01 05:05:00|11574.6|11573.1|11577.1|11576.2|11578.5|11577.5|11572.8|11571.7|464
1662009000000|2022-09-01 05:10:00|11577|11576.1|11577.7|11576.8|11577.8|11576.9|11572.7|11571.8|374
1662009300000|2022-09-01 05:15:00|11577.4|11576.5|11578.2|11577.3|11578.5|11577.6|11576.3|11575.4|423
1662009600000|2022-09-01 05:20:00|11578.1|11577.2|11580.4|11578.9|11580.7|11579.5|11577.3|11576.4|279
1662009900000|2022-09-01 05:25:00|11580.3|11578.8|11584.3|11582.8|11584.4|11583.3|11578.2|11576.9|340
1662010200000|2022-09-01 05:30:00|11584.4|11582.9|11582.4|11580.9|11584.4|11582.9|11579.7|11578.5|457
1662010500000|2022-09-01 05:35:00|11582.1|11581.2|11585.3|11584.4|11587.5|11586.4|11582.1|11580.9|477
1662010800000|2022-09-01 05:40:00|11585.2|11584.3|11588.7|11587.2|11589.9|11589|11583.2|11581.8|651
1662011100000|2022-09-01 05:45:00|11588.6|11587.1|11585.5|11584|11589.9|11588.7|11583.7|11582.2|732
1662011400000|2022-09-01 05:50:00|11585.2|11584.3|11587.4|11585.9|11592.4|11591.2|11582.9|11581.9|739
1662011700000|2022-09-01 05:55:00|11587.1|11586.2|11588.5|11587|11590.7|11589.8|11584.5|11583.4|636
1662012000000|2022-09-01 06:00:00|11588.6|11587.1|11586.8|11585.3|11592.6|11591.3|11586.2|11584.7|947
1662012300000|2022-09-01 06:05:00|11586.9|11586|11583.9|11582.4|11588.5|11587.2|11579.1|11578.2|949
1662012600000|2022-09-01 06:10:00|11584.3|11582.8|11582.6|11581.7|11584.6|11583.2|11578.9|11577.8|858
1662012900000|2022-09-01 06:15:00|11582.4|11581.5|11581.4|11579.9|11583|11582.1|11578.1|11577.2|827
1662013200000|2022-09-01 06:20:00|11581.6|11580.1|11580.1|11579.2|11583.6|11582.5|11577.2|11576.3|830
1662013500000|2022-09-01 06:25:00|11580|11579.1|11585.2|11584.3|11585.5|11584.3|11575.7|11574.8|608
1662013800000|2022-09-01 06:30:00|11585.5|11584|11586.3|11585.4|11587.5|11586.5|11580.4|11579.5|1030
1662014100000|2022-09-01 06:35:00|11586.4|11585.5|11594|11593.1|11594.2|11593.3|11583.9|11583|804
1662014400000|2022-09-01 06:40:00|11593.9|11593|11596.5|11595|11596.7|11595.3|11589.1|11587.9|921
1662014700000|2022-09-01 06:45:00|11596.1|11594.6|11583.1|11582.2|11596.1|11594.7|11582.9|11581.8|924
1662015000000|2022-09-01 06:50:00|11583|11582.1|11590.4|11589.5|11590.8|11589.9|11582.3|11581.2|963
1662015300000|2022-09-01 06:55:00|11590.3|11589.4|11591.2|11589.7|11595.5|11594.4|11588.7|11587.5|951
1662015600000|2022-09-01 07:00:00|11590.4|11589.5|11590.2|11589.3|11593.7|11592.3|11580.9|11580|1384
1662015900000|2022-09-01 07:05:00|11590.6|11589.7|11595.4|11594.5|11595.7|11594.5|11587.3|11586.1|1019
1662016200000|2022-09-01 07:10:00|11595.3|11594.4|11600.9|11600|11601.2|11600.3|11592.3|11591.4|1010
1662016500000|2022-09-01 07:15:00|11601.3|11600.4|11610.9|11610|11614|11613|11599.8|11598.9|1232
1662016800000|2022-09-01 07:20:00|11611.3|11609.8|11611.5|11610.6|11615.8|11614.6|11608.2|11607.3|1141
1662017100000|2022-09-01 07:25:00|11611.6|11610.7|11616.3|11615.4|11617.3|11616.3|11610.5|11609.6|984
1662017400000|2022-09-01 07:30:00|11616.2|11615.3|11610|11609.1|11617.1|11616.2|11608.2|11607.3|951
1662017700000|2022-09-01 07:35:00|11610.1|11609.2|11602.9|11602|11611.4|11610.3|11601.3|11600.2|815
1662018000000|2022-09-01 07:40:00|11602.8|11601.9|11603.1|11602.2|11604.4|11603.3|11597.6|11596.5|981
1662018300000|2022-09-01 07:45:00|11603.2|11602.3|11609.4|11607.9|11610|11609.1|11600.8|11599.9|1011
1662018600000|2022-09-01 07:50:00|11609.9|11609|11605|11603.5|11611.1|11610.2|11602.9|11602|931
1662018900000|2022-09-01 07:55:00|11604.5|11603|11605|11604.1|11610|11608.9|11602.8|11601.3|1035
1662019200000|2022-09-01 08:00:00|11605.1|11604.2|11600.3|11599.4|11606.3|11605.4|11594|11592.8|935
1662019500000|2022-09-01 08:05:00|11600.4|11599.5|11599.6|11598.1|11607.2|11606.3|11597.1|11595.8|988
1662019800000|2022-09-01 08:10:00|11599.1|11598.2|11603.2|11601.7|11608.7|11607.3|11595.7|11594.7|1027
1662020100000|2022-09-01 08:15:00|11602.8|11601.9|11608.3|11607.4|11610|11608.5|11600.8|11599.9|921
1662020400000|2022-09-01 08:20:00|11608.2|11607.3|11602|11601.1|11615.3|11613.8|11600.4|11599.5|1405
1662020700000|2022-09-01 08:25:00|11601.8|11600.9|11606.4|11603.4|11607.3|11604.6|11597.4|11596.5|1045
1662021000000|2022-09-01 08:30:00|11606.7|11604.2|11598.9|11597.4|11613|11611.5|11596.7|11595.6|1235
1662021300000|2022-09-01 08:35:00|11598.7|11597.8|11590|11588.5|11601|11599.9|11586.7|11585.7|1024
1662021600000|2022-09-01 08:40:00|11590.1|11588.6|11597.5|11596|11598.4|11597.3|11585.8|11584.3|1135
1662021900000|2022-09-01 08:45:00|11597|11596.1|11599.2|11598.3|11599.8|11598.3|11590.3|11588.9|1026
1662022200000|2022-09-01 08:50:00|11599.5|11598|11596.5|11595|11602.6|11601.3|11591.8|11590.6|1000
1662022500000|2022-09-01 08:55:00|11596.4|11594.9|11598.3|11596.8|11600.9|11599.4|11596.3|11594.8|754
1662022800000|2022-09-01 09:00:00|11598.2|11596.7|11602.9|11602|11606.7|11605.6|11596.7|11595.3|922
1662023100000|2022-09-01 09:05:00|11603|11602.1|11598|11597.1|11606.6|11605.7|11597.2|11595.7|978
1662023400000|2022-09-01 09:10:00|11597.9|11597|11595.4|11594.5|11598.2|11597.1|11592.3|11591.2|782
1662023700000|2022-09-01 09:15:00|11595.3|11594.4|11590.5|11589|11600.1|11598.6|11590.5|11589|889
1662024000000|2022-09-01 09:20:00|11590.3|11589.4|11599.3|11597.8|11599.5|11598.1|11589|11587.9|755
1662024300000|2022-09-01 09:25:00|11599|11598.1|11601|11600.1|11602.4|11601.1|11597|11595.6|696
1662024600000|2022-09-01 09:30:00|11600.9|11600|11592.4|11590.9|11603.3|11602.2|11591.9|11590.6|901
1662024900000|2022-09-01 09:35:00|11592.3|11590.8|11591.5|11590|11594.6|11593.6|11587.9|11586.9|781
1662025200000|2022-09-01 09:40:00|11591.6|11590.1|11595.4|11593.9|11596.1|11595|11588.9|11587.9|738
1662025500000|2022-09-01 09:45:00|11595|11594.1|11597.4|11596.5|11597.8|11596.6|11591.1|11590|736
1662025800000|2022-09-01 09:50:00|11597.3|11596.4|11602.1|11601.2|11608.3|11607.2|11597.3|11596.1|797
1662026100000|2022-09-01 09:55:00|11602.2|11601.3|11601.7|11600.8|11603.7|11602.5|11600.3|11599.1|856
1662026400000|2022-09-01 10:00:00|11601.8|11600.9|11598.2|11597.3|11602.2|11601.3|11596|11595|744
1662026700000|2022-09-01 10:05:00|11598.1|11597.2|11593.5|11592.6|11598.5|11597.2|11591.1|11590.2|729
1662027000000|2022-09-01 10:10:00|11593.4|11592.5|11584.5|11583|11594.1|11592.9|11584|11582.8|752
1662027300000|2022-09-01 10:15:00|11584.4|11582.9|11585.5|11584.6|11585.8|11584.9|11581|11579.7|698
1662027600000|2022-09-01 10:20:00|11585.6|11584.7|11584.9|11584|11590.6|11589.5|11584|11582.9|684
1662027900000|2022-09-01 10:25:00|11584.8|11583.9|11579.7|11578.8|11586.6|11585.4|11579.2|11578.3|687
1662028200000|2022-09-01 10:30:00|11579.8|11578.9|11567.5|11566.6|11579.9|11579|11561.1|11559.6|1069
1662028500000|2022-09-01 10:35:00|11567.4|11566.5|11562.1|11561.2|11568.2|11567.3|11558.8|11557.3|892
1662028800000|2022-09-01 10:40:00|11562|11561.1|11567.1|11566.2|11568.8|11567.7|11562|11561.1|730
1662029100000|2022-09-01 10:45:00|11567.2|11566.3|11565.5|11564|11567.4|11566.3|11559.3|11558.3|926
1662029400000|2022-09-01 10:50:00|11565.2|11564.3|11559.1|11557.6|11565.7|11564.6|11554.1|11552.6|1001
1662029700000|2022-09-01 10:55:00|11559.2|11557.7|11557.4|11556.5|11564.6|11563.5|11556.4|11555.5|807
1662030000000|2022-09-01 11:00:00|11557.6|11556.1|11568.3|11566.8|11569.6|11568.4|11557.1|11555.9|923
1662030300000|2022-09-01 11:05:00|11568|11566.5|11559.4|11558.5|11568.2|11566.9|11558.1|11557.1|860
1662030600000|2022-09-01 11:10:00|11559.3|11558.4|11557.8|11556.9|11559.5|11558.4|11552.4|11551.5|754
1662030900000|2022-09-01 11:15:00|11557.6|11556.7|11565.4|11564.5|11568.2|11566.9|11557.6|11556.2|726
1662031200000|2022-09-01 11:20:00|11565.3|11564.4|11569.6|11568.7|11571.5|11570.5|11565.3|11564.3|748
1662031500000|2022-09-01 11:25:00|11569.7|11568.8|11567.6|11566.7|11571.8|11570.9|11565|11563.9|855
1662031800000|2022-09-01 11:30:00|11567.5|11566.6|11569.9|11569|11572.2|11570.9|11567.2|11566.2|776
1662032100000|2022-09-01 11:35:00|11569.8|11568.9|11576.3|11575.4|11576.9|11575.8|11566.9|11566|910
1662032400000|2022-09-01 11:40:00|11576.4|11575.5|11579.3|11578.4|11582.4|11581.3|11576|11575|993
1662032700000|2022-09-01 11:45:00|11579.2|11578.3|11579.1|11578.2|11584.2|11583.3|11577|11576.1|733
1662033000000|2022-09-01 11:50:00|11579.3|11578.4|11571.3|11570.4|11582.5|11581.3|11571|11570.1|688
1662033300000|2022-09-01 11:55:00|11571.2|11569.7|11567.4|11566.5|11572.6|11571.7|11565.3|11564.1|849
1662033600000|2022-09-01 12:00:00|11567.6|11566.7|11566.2|11565.3|11571|11569.8|11564.1|11563.1|880
1662033900000|2022-09-01 12:05:00|11566|11565.1|11568.9|11568|11570.4|11569.5|11565.7|11564.8|658
1662034200000|2022-09-01 12:10:00|11568.8|11567.9|11569.7|11568.8|11571.6|11570.7|11566.8|11565.8|693
1662034500000|2022-09-01 12:15:00|11569.5|11568.6|11573.3|11572.4|11576.5|11575.6|11569.1|11568.2|790
1662034800000|2022-09-01 12:20:00|11573.4|11572.5|11566.4|11565.5|11573.5|11572.5|11566.4|11565.5|699
1662035100000|2022-09-01 12:25:00|11566.3|11565.4|11569|11565.9|11569.2|11566.9|11561.4|11560.5|726
1662035400000|2022-09-01 12:30:00|11568.8|11565.8|11556.2|11554.7|11572.6|11571.1|11550.2|11549|1324
1662035700000|2022-09-01 12:35:00|11556.3|11554.8|11554.4|11553.5|11560.5|11559.1|11551.3|11550.4|1051
1662036000000|2022-09-01 12:40:00|11554.3|11553.4|11557.9|11557|11561.7|11560.7|11554.3|11553.4|1096
1662036300000|2022-09-01 12:45:00|11557.8|11556.9|11565.1|11563.6|11566.8|11565.7|11555.6|11554.3|1069
1662036600000|2022-09-01 12:50:00|11565|11563.5|11563|11562.1|11571.4|11570.2|11562.4|11561.3|1131
1662036900000|2022-09-01 12:55:00|11562.9|11562|11564.7|11563.8|11568.6|11567.7|11562.1|11560.8|843
1662037200000|2022-09-01 13:00:00|11565|11564.1|11573.7|11572.8|11574.3|11573.2|11561.1|11560|1062
1662037500000|2022-09-01 13:05:00|11573.5|11572.6|11575.2|11574.3|11579.5|11578.5|11570.2|11569.1|989
1662037800000|2022-09-01 13:10:00|11575.1|11574.2|11573.3|11572.4|11576.3|11575.2|11571.3|11570.2|822
1662038100000|2022-09-01 13:15:00|11573.4|11572.5|11567.2|11566.3|11575.6|11574.7|11566.5|11565.5|865
1662038400000|2022-09-01 13:20:00|11567.3|11566.4|11571.6|11570.7|11573.5|11572.5|11565.6|11564.7|899
1662038700000|2022-09-01 13:25:00|11571.4|11570.5|11568.2|11567.3|11574.7|11573.7|11562.6|11561.7|907
1662039000000|2022-09-01 13:30:00|11568.3|11567.4|11563.7|11562.8|11575|11573.6|11563.4|11562.3|1343
1662039300000|2022-09-01 13:35:00|11563.9|11563|11569.1|11568.2|11570.1|11569|11560.6|11559.7|1261
1662039600000|2022-09-01 13:40:00|11569.2|11568.3|11566.6|11565.1|11571.2|11570|11562.1|11560.8|1062
1662039900000|2022-09-01 13:45:00|11566.5|11565|11559.1|11558.2|11569.6|11568.1|11558.6|11557.7|1200
1662040200000|2022-09-01 13:50:00|11559|11558.1|11565|11564.1|11567.4|11566.4|11556.5|11555.2|1127
1662040500000|2022-09-01 13:55:00|11564.9|11564|11560.3|11555.5|11571.7|11569.8|11559.6|11553.2|1247
1662040800000|2022-09-01 14:00:00|11559.8|11555.7|11529.2|11528.3|11559.8|11556|11524.4|11523.1|1877
1662041100000|2022-09-01 14:05:00|11528.9|11528|11522.6|11521.1|11533.4|11532.2|11520.6|11519.5|1654
1662041400000|2022-09-01 14:10:00|11522.5|11521|11516.3|11515.4|11525|11523.8|11515.9|11514.9|1368
1662041700000|2022-09-01 14:15:00|11515.9|11515|11517.2|11516.3|11517.2|11516.3|11508|11507.1|1226
1662042000000|2022-09-01 14:20:00|11516.4|11515.5|11527.4|11525.9|11527.4|11525.9|11511.3|11510|1424
1662042300000|2022-09-01 14:25:00|11527.2|11526.3|11533.7|11532.8|11542.1|11541.1|11521.5|11520.4|1470
1662042600000|2022-09-01 14:30:00|11533.8|11532.9|11519.1|11518.2|11538.2|11537.3|11517.2|11516.3|1470
1662042900000|2022-09-01 14:35:00|11519|11518.1|11517.7|11516.2|11524|11523.1|11513.8|11512.9|1361
1662043200000|2022-09-01 14:40:00|11518.1|11516.6|11513.4|11512.5|11523.3|11522.4|11511|11509.8|1200
1662043500000|2022-09-01 14:45:00|11513.3|11512.4|11502|11501.1|11515.7|11514.8|11499.2|11498.3|1545
1662043800000|2022-09-01 14:50:00|11502.1|11501.2|11526.2|11525.3|11527.6|11526.1|11501.2|11500.3|1656
1662044100000|2022-09-01 14:55:00|11526.3|11525.4|11523|11522.1|11529.5|11528.6|11522|11520.9|1309
1662044400000|2022-09-01 15:00:00|11522.8|11521.9|11532.2|11530.7|11533.3|11532.1|11522.7|11521.7|1234
1662044700000|2022-09-01 15:05:00|11532.1|11530.6|11538.1|11537.2|11542.1|11541.2|11531.8|11530.3|1329
1662045000000|2022-09-01 15:10:00|11538.2|11537.3|11539.8|11538.9|11542.6|11541.7|11526.2|11524.8|1272
1662045300000|2022-09-01 15:15:00|11539.9|11539|11539.5|11538.6|11541.5|11540.5|11533.5|11532|1102
1662045600000|2022-09-01 15:20:00|11539.4|11538.5|11535|11534.1|11541.2|11540.3|11531.7|11530.8|974
1662045900000|2022-09-01 15:25:00|11534.6|11533.7|11532.4|11531.5|11541.2|11540.3|11531.2|11529.9|1093
1662046200000|2022-09-01 15:30:00|11532.5|11531.6|11531.2|11530.3|11540.2|11538.9|11530.2|11529|1189
1662046500000|2022-09-01 15:35:00|11531.3|11530.4|11533.5|11532|11536|11535.1|11530.8|11529.3|1009
1662046800000|2022-09-01 15:40:00|11533.2|11532.3|11525.8|11524.3|11536.5|11535.6|11524.4|11523.5|983
1662047100000|2022-09-01 15:45:00|11525.7|11524.2|11531.3|11530.4|11531.3|11530.4|11523|11522.1|905
1662047400000|2022-09-01 15:50:00|11531.5|11530.6|11530.5|11529.6|11532.8|11531.9|11526.4|11525.5|862
1662047700000|2022-09-01 15:55:00|11530.6|11529.7|11538.7|11537.8|11538.7|11537.8|11529.4|11528.1|840
1662048000000|2022-09-01 16:00:00|11538.6|11537.7|11546.2|11545.3|11547.9|11546.8|11537.4|11536.5|909
1662048300000|2022-09-01 16:05:00|11546.3|11545.4|11539.4|11537.9|11547.9|11546.7|11535.2|11534.1|834
1662048600000|2022-09-01 16:10:00|11539.5|11538|11539.2|11538.3|11542.7|11541.5|11536.2|11534.8|918
1662048900000|2022-09-01 16:15:00|11539.1|11538.2|11544.2|11543.3|11545.8|11544.9|11539.1|11538.2|769
1662049200000|2022-09-01 16:20:00|11544.1|11543.2|11541.9|11541|11547.2|11546.3|11539.7|11538.6|804
1662049500000|2022-09-01 16:25:00|11542|11541.1|11546.4|11545.5|11548.1|11547.2|11541.1|11539.9|757
1662049800000|2022-09-01 16:30:00|11546.3|11545.4|11550.4|11549.5|11550.4|11549.5|11543.2|11542.3|661
1662050100000|2022-09-01 16:35:00|11550.5|11549.6|11539.3|11537.8|11550.6|11549.7|11537.4|11536|859
1662050400000|2022-09-01 16:40:00|11539.4|11537.9|11541.1|11540.2|11543.2|11542.1|11538.3|11537|648
1662050700000|2022-09-01 16:45:00|11541|11540.1|11538.1|11537.2|11541.7|11540.8|11535.5|11534.6|679
1662051000000|2022-09-01 16:50:00|11538|11537.1|11536.3|11535.4|11538.6|11537.7|11533.9|11533|703
1662051300000|2022-09-01 16:55:00|11536.2|11535.3|11534.2|11533.3|11539.4|11537.9|11533.3|11532.2|607
1662051600000|2022-09-01 17:00:00|11534.3|11533.4|11536.2|11535.3|11539.3|11538.3|11533.3|11532.1|559
1662051900000|2022-09-01 17:05:00|11536.3|11535.4|11537.3|11536.4|11538.4|11537.2|11533.9|11533|608
1662052200000|2022-09-01 17:10:00|11537.2|11536.3|11540.4|11539.5|11541.3|11540.4|11536.1|11535|544
1662052500000|2022-09-01 17:15:00|11540.2|11539.3|11539.2|11538.3|11541|11540.1|11537.3|11536.1|588
1662052800000|2022-09-01 17:20:00|11539.1|11538.2|11546.8|11545.9|11547.4|11546.4|11539.1|11538.2|516
1662053100000|2022-09-01 17:25:00|11547|11546.1|11549.1|11548.2|11550|11549.1|11544.2|11543.3|758
1662053400000|2022-09-01 17:30:00|11549.3|11548.4|11549|11547.5|11552.1|11551.2|11547.6|11546.7|613
1662053700000|2022-09-01 17:35:00|11549.1|11548.2|11550.4|11548.9|11550.9|11550|11547|11546.1|569
1662054000000|2022-09-01 17:40:00|11550.5|11549|11547.9|11547|11551.1|11550.1|11547.7|11546.8|500
1662054300000|2022-09-01 17:45:00|11547.8|11546.9|11546.9|11546|11548.9|11547.9|11545.2|11544.3|532
1662054600000|2022-09-01 17:50:00|11546.8|11545.9|11544.5|11543.6|11548.1|11547.2|11544.1|11543|473
1662054900000|2022-09-01 17:55:00|11545|11543.5|11545.2|11544.3|11547.6|11546.5|11543.1|11542.2|461
1662055200000|2022-09-01 18:00:00|11545.4|11544.5|11552.6|11551.7|11552.7|11551.8|11545.1|11544|714
1662055500000|2022-09-01 18:05:00|11552.7|11551.8|11549.6|11548.7|11553.3|11552.4|11547.9|11546.7|794
1662055800000|2022-09-01 18:10:00|11549.7|11548.8|11550.4|11549.5|11551.8|11550.6|11548|11547.1|688
1662056100000|2022-09-01 18:15:00|11550.5|11549.6|11548.5|11547.6|11550.5|11549.6|11546.1|11544.9|513
1662056400000|2022-09-01 18:20:00|11548.4|11547.5|11552.8|11551.9|11554|11553|11548.1|11547.2|692
1662056700000|2022-09-01 18:25:00|11552.7|11551.8|11552.3|11551.4|11556|11555.1|11550.9|11549.7|808
1662057000000|2022-09-01 18:30:00|11552.2|11551.3|11552.8|11551.9|11554.5|11553.4|11550.8|11549.6|779
1662057300000|2022-09-01 18:35:00|11552.4|11551.5|11549.1|11548.2|11554.6|11553.4|11548.2|11547|649
1662057600000|2022-09-01 18:40:00|11549.2|11548.3|11548.3|11547.4|11550.2|11549.3|11546.3|11545.4|621
1662057900000|2022-09-01 18:45:00|11548.2|11547.3|11544.2|11543.3|11549.6|11548.5|11543.8|11542.7|535
1662058200000|2022-09-01 18:50:00|11544.3|11543.4|11546.2|11545.3|11546.6|11545.7|11543.1|11542.2|621
1662058500000|2022-09-01 18:55:00|11546.1|11545.2|11538.6|11537.7|11546.3|11545.4|11536.9|11536|602
1662058800000|2022-09-01 19:00:00|11538.7|11537.8|11540.7|11539.8|11544.7|11543.7|11537.1|11535.9|803
1662059100000|2022-09-01 19:05:00|11540.8|11539.9|11547.7|11546.2|11550.1|11549.2|11540.8|11539.9|633
1662059400000|2022-09-01 19:10:00|11547.4|11546.5|11550.2|11548.7|11552.1|11550.6|11544.6|11543.3|594
1662059700000|2022-09-01 19:15:00|11550.1|11548.6|11546.3|11544.8|11550.8|11549.7|11545.7|11544.5|701
1662060000000|2022-09-01 19:20:00|11546.1|11544.6|11542.2|11540.7|11546.2|11544.9|11539.9|11538.5|589
1662060300000|2022-09-01 19:25:00|11542.3|11540.8|11540.5|11539|11543.7|11542.5|11540|11538.8|502
1662060600000|2022-09-01 19:30:00|11539.9|11538.9|11540.1|11539.2|11542.1|11541.2|11539|11537.8|579
1662060900000|2022-09-01 19:35:00|11540.2|11539.3|11541.2|11540.3|11543.9|11543|11539.3|11538.4|494
1662061200000|2022-09-01 19:40:00|11541.1|11540.2|11540.9|11540|11541.8|11540.9|11537.7|11536.8|497
1662061500000|2022-09-01 19:45:00|11540.7|11539.8|11538.2|11536.7|11541.6|11540.3|11536.9|11535.7|645
1662061800000|2022-09-01 19:50:00|11538.3|11536.8|11541.8|11540.9|11542|11541.1|11536.1|11534.9|654
1662062100000|2022-09-01 19:55:00|11541.9|11541|11541.7|11540.8|11542.7|11541.4|11539.7|11538.8|516
1662062400000|2022-09-01 20:00:00|11541.9|11541|11541.2|11539.7|11542.6|11541.6|11540.9|11539.4|238
1662062700000|2022-09-01 20:05:00|11541.3|11539.8|11539.9|11539|11541.5|11540.4|11538.5|11537|256
1662063000000|2022-09-01 20:10:00|11539.7|11538.2|11538.2|11536.7|11539.7|11538.2|11537.4|11536.1|181
1662063300000|2022-09-01 20:15:00|11538.1|11536.6|11541.4|11539.9|11541.4|11540.3|11538.1|11536.6|194
1662063600000|2022-09-01 20:20:00|11541.6|11540.1|11542|11540.5|11542.5|11541.3|11540|11538.9|230
1662063900000|2022-09-01 20:25:00|11542.1|11540.6|11541.6|11540.1|11543|11541.6|11541.1|11539.7|214
1662064200000|2022-09-01 20:30:00|11541.3|11540.4|11541.9|11541|11542.5|11541.2|11541.3|11539.9|111
1662064500000|2022-09-01 20:35:00|11542|11541.1|11542.6|11541.1|11543|11541.6|11541.9|11540.9|99
1662064800000|2022-09-01 20:40:00|11542.8|11541.3|11543|11541.5|11543.8|11542.3|11541.4|11540.4|253
1662065100000|2022-09-01 20:45:00|11543.1|11541.6|11542.9|11541.4|11543.9|11542.3|11541.4|11540.3|239
1662065400000|2022-09-01 20:50:00|11543.1|11541.6|11544.1|11541.9|11545.1|11543.1|11541.5|11540.3|381
1662065700000|2022-09-01 20:55:00|11543.8|11542.3|11547.9|11541.9|11554.7|11543.7|11543.2|11540.2|629
1662066000000|2022-09-01 21:00:00|11548|11541.8|11550.8|11540.4|11550.9|11541.8|11548|11538.6|50
1662066300000|2022-09-01 21:05:00|11551|11540.2|11547.5|11541|11551.2|11541.4|11547.4|11540.1|68
1662066600000|2022-09-01 21:10:00|11549.7|11542|11547|11540.4|11550.6|11542.6|11545.2|11537.2|231
1662066900000|2022-09-01 21:15:00|11547.5|11540.9|11548.2|11537.2|11548.8|11541.4|11541.5|11530.5|844
1662067200000|2022-09-01 21:20:00|11547.9|11536.9|11546.2|11535.9|11552.2|11542|11542.7|11531.7|400
1662067500000|2022-09-01 21:25:00|11546.3|11536.1|11545.4|11534.4|11548|11540.2|11544.3|11533.3|222
1662067800000|2022-09-01 21:30:00|11545.5|11534.8|11544.9|11533.9|11547.9|11537.1|11541.4|11530.4|308
1662068100000|2022-09-01 21:35:00|11545|11534.3|11543.8|11533.3|11549.8|11540.4|11540.9|11529.9|531
1662068400000|2022-09-01 21:40:00|11543.4|11537|11542.5|11532.4|11544.5|11538.3|11541.5|11530.6|533
1662068700000|2022-09-01 21:45:00|11543.5|11534.9|11545.6|11537.6|11547.8|11538.7|11542|11531.3|1254
1662069000000|2022-09-01 21:50:00|11545.2|11537.5|11544|11537.9|11546.6|11540.3|11543.9|11534.8|154
1662069300000|2022-09-01 21:55:00|11544.1|11538.3|11545.4|11534.4|11547.8|11541.3|11542.4|11531.4|487
1662069600000|2022-09-01 22:00:00|11544.7|11538.1|11547|11544.1|11548.7|11544.3|11544.7|11535.8|856
1662069900000|2022-09-01 22:05:00|11547.1|11543.5|11542.3|11539.5|11547.7|11544|11542|11537.7|642
1662070200000|2022-09-01 22:10:00|11542.4|11539.4|11541.8|11537.4|11544.5|11540.8|11541.1|11537|493
1662070500000|2022-09-01 22:15:00|11541.4|11537.7|11542.1|11539.3|11542.8|11539.6|11540.1|11536.8|900
1662070800000|2022-09-01 22:20:00|11541.9|11539.2|11542.4|11539.2|11543.8|11541|11541|11537.6|775
1662071100000|2022-09-01 22:25:00|11542.6|11539.1|11543.9|11541.1|11544.4|11541.8|11542.4|11539.1|336
1662071400000|2022-09-01 22:30:00|11543.8|11541|11541.9|11539.6|11545.7|11543.1|11541.5|11539.4|473
1662071700000|2022-09-01 22:35:00|11541.6|11540.1|11542.8|11540.3|11544.2|11542.1|11541.4|11539.1|565
1662072000000|2022-09-01 22:40:00|11542.7|11540.4|11543.2|11540.8|11543.7|11541|11541|11539.1|509
1662072300000|2022-09-01 22:45:00|11543.3|11540.9|11545.4|11542.4|11545.5|11543.2|11541.1|11538.8|494
1662072600000|2022-09-01 22:50:00|11545.3|11542.5|11542.3|11540.8|11545.3|11543.2|11542.3|11540.2|576
1662072900000|2022-09-01 22:55:00|11542.8|11540.4|11542.6|11541.1|11544.2|11542.4|11540.6|11538.8|581
1662073200000|2022-09-01 23:00:00|11542.9|11540.8|11541.4|11539.9|11543.1|11541.2|11539.7|11537.9|298
1662073500000|2022-09-01 23:05:00|11541.3|11539.8|11544.1|11542.6|11544.4|11542.9|11541.2|11539.7|228
1662073800000|2022-09-01 23:10:00|11544|11542.5|11545.1|11543.6|11545.4|11543.9|11544|11542.5|236
1662074100000|2022-09-01 23:15:00|11545|11543.5|11544|11542.5|11545.1|11543.6|11543.8|11542|338
1662074400000|2022-09-01 23:20:00|11544.1|11542.6|11544.3|11542.8|11544.5|11543|11543.3|11541.8|260
1662074700000|2022-09-01 23:25:00|11544.4|11542.9|11545.7|11544.2|11546.5|11545|11544.3|11542.8|155
1662075000000|2022-09-01 23:30:00|11545.8|11544.3|11546.1|11544.6|11546.8|11545.3|11544.7|11543.2|243
1662075300000|2022-09-01 23:35:00|11546.2|11544.7|11544.8|11543.3|11547.3|11545.8|11541.5|11540|281
1662075600000|2022-09-01 23:40:00|11544.9|11543.4|11546.5|11545.6|11547|11545.9|11543.8|11542.3|496
1662075900000|2022-09-01 23:45:00|11546.6|11545.7|11547.6|11546.7|11548.2|11546.8|11545.9|11544.4|364
1662076200000|2022-09-01 23:50:00|11547.7|11546.8|11548.4|11546.9|11549.5|11548|11547.2|11545.8|421
1662076500000|2022-09-01 23:55:00|11548.3|11546.8|11547.9|11546.4|11549.2|11547.7|11547.3|11545.8|318
1662076800000|2022-09-02 00:00:00|11547.8|11546.3|11550.3|11549.4|11552.5|11551.4|11545.5|11544.4|659
1662077100000|2022-09-02 00:05:00|11550.1|11549.2|11554.1|11553.2|11555.8|11554.8|11548.2|11547|507
1662077400000|2022-09-02 00:10:00|11554.2|11553.3|11555.4|11554.5|11559|11558.1|11552.6|11551.7|509
1662077700000|2022-09-02 00:15:00|11555.5|11554|11555.4|11554.5|11556.5|11555.6|11553.9|11552.9|544
1662078000000|2022-09-02 00:20:00|11555.5|11554.6|11555.9|11554.4|11558.4|11557.2|11553.9|11552.8|463
1662078300000|2022-09-02 00:25:00|11556.1|11554.6|11559.2|11558.3|11560.4|11559.5|11555.1|11554.2|479
1662078600000|2022-09-02 00:30:00|11559.1|11558.2|11553.8|11552.9|11559.5|11558.6|11553.8|11552.9|480
1662078900000|2022-09-02 00:35:00|11553.9|11553|11552.8|11551.9|11556.1|11555.2|11552.7|11551.8|445
1662079200000|2022-09-02 00:40:00|11552.9|11552|11555.2|11553.7|11556.6|11555.5|11552.8|11551.9|489
1662079500000|2022-09-02 00:45:00|11554.8|11553.9|11551.3|11550.4|11555.3|11554.4|11551.1|11550.1|369
1662079800000|2022-09-02 00:50:00|11551.2|11550.3|11553.1|11552.2|11555.5|11554.1|11551.1|11549.9|479
1662080100000|2022-09-02 00:55:00|11552.7|11551.8|11551|11550.1|11553.2|11552.3|11550.1|11549|417
1662080400000|2022-09-02 01:00:00|11551.3|11549.8|11551.9|11551|11554.3|11553|11550.6|11549.7|516
1662080700000|2022-09-02 01:05:00|11551.8|11550.9|11551.3|11550.4|11552.8|11551.7|11549.8|11548.5|461
1662081000000|2022-09-02 01:10:00|11551.2|11550.3|11548|11546.5|11552.5|11551|11546.8|11545.6|495
1662081300000|2022-09-02 01:15:00|11548.1|11546.6|11553.1|11552.2|11554.5|11553.4|11546.7|11545.6|677
1662081600000|2022-09-02 01:20:00|11553.2|11552.3|11551.3|11550.4|11554.3|11553.2|11550.7|11549.5|415
1662081900000|2022-09-02 01:25:00|11551.2|11550.3|11554.6|11553.1|11554.6|11553.6|11549.4|11548.5|528
1662082200000|2022-09-02 01:30:00|11554.8|11553.3|11552.1|11550.6|11555.6|11554.1|11550.6|11549.7|839
1662082500000|2022-09-02 01:35:00|11552.2|11550.7|11553.7|11552.8|11556.6|11555.5|11551.1|11550|515
1662082800000|2022-09-02 01:40:00|11553.6|11552.7|11552.1|11551.2|11556.6|11555.5|11552.1|11551|592
1662083100000|2022-09-02 01:45:00|11552.2|11551.3|11551.5|11550.6|11556.3|11554.8|11551.5|11550.4|551
1662083400000|2022-09-02 01:50:00|11551.6|11550.7|11552.9|11551.4|11553.7|11552.5|11551.6|11550.3|518
1662083700000|2022-09-02 01:55:00|11552.6|11551.7|11546.2|11544.7|11552.8|11551.9|11545.8|11544.7|561
1662084000000|2022-09-02 02:00:00|11546.3|11544.8|11546|11544.5|11546.6|11545.3|11543.5|11542.5|535
1662084300000|2022-09-02 02:05:00|11545.9|11544.4|11542.1|11540.6|11546.4|11545.3|11541.7|11540.5|366
1662084600000|2022-09-02 02:10:00|11542.3|11541.2|11544.7|11543.8|11545.1|11544.2|11541.3|11540.4|475
1662084900000|2022-09-02 02:15:00|11544.8|11543.9|11543.5|11542.6|11544.8|11543.9|11541.7|11540.5|356
1662085200000|2022-09-02 02:20:00|11543.4|11542.5|11546|11545.1|11546.1|11545.2|11541.7|11540.6|460
1662085500000|2022-09-02 02:25:00|11546.1|11545.2|11545.4|11544.5|11546.2|11545.3|11543.2|11542.1|418
1662085800000|2022-09-02 02:30:00|11545.5|11544.6|11549.1|11548.2|11549.5|11548.5|11545.4|11544.2|391
1662086100000|2022-09-02 02:35:00|11549.2|11548.3|11546|11545.1|11549.2|11548.3|11544.2|11543|325
1662086400000|2022-09-02 02:40:00|11545.9|11545|11544.4|11543.5|11546.6|11545.5|11543.7|11542.6|523
1662086700000|2022-09-02 02:45:00|11544.3|11543.4|11548.9|11548|11549.3|11548.4|11543.3|11542.4|342
1662087000000|2022-09-02 02:50:00|11549|11548.1|11547.6|11546.7|11551.4|11550.5|11546.3|11545.4|335
1662087300000|2022-09-02 02:55:00|11547.5|11546.6|11546.1|11545.2|11547.5|11546.6|11545|11543.8|262
1662087600000|2022-09-02 03:00:00|11546|11545.1|11546.6|11545.7|11549.4|11548.5|11545.7|11544.3|529
1662087900000|2022-09-02 03:05:00|11546.4|11545.5|11546.1|11545.2|11548.4|11547.5|11545.5|11544.6|305
1662088200000|2022-09-02 03:10:00|11545.5|11544.6|11549.1|11548.2|11549.6|11548.5|11545|11544.1|310
1662088500000|2022-09-02 03:15:00|11549|11548.1|11547.1|11545.6|11550.3|11549|11546.4|11545.2|300
1662088800000|2022-09-02 03:20:00|11547|11545.5|11547.6|11546.7|11549|11548.1|11545.4|11544.5|365
1662089100000|2022-09-02 03:25:00|11547.5|11546.6|11547.1|11546.2|11548.6|11547.4|11545.9|11544.9|305
1662089400000|2022-09-02 03:30:00|11547.3|11546.4|11546|11545.1|11548.7|11547.6|11545.8|11544.5|294
1662089700000|2022-09-02 03:35:00|11545.9|11545|11548.1|11547.2|11548.8|11547.5|11545.7|11544.5|341
1662090000000|2022-09-02 03:40:00|11548|11547.1|11547.1|11546.2|11548.1|11547.2|11545.5|11544.3|347
1662090300000|2022-09-02 03:45:00|11547|11546.1|11547.5|11546.6|11548|11547.1|11546.4|11545.2|276
1662090600000|2022-09-02 03:50:00|11547.6|11546.7|11549.7|11548.2|11550|11549.1|11547.3|11546.1|311
1662090900000|2022-09-02 03:55:00|11549.4|11548.5|11549.7|11548.8|11550.3|11549.2|11547.8|11546.9|318
1662091200000|2022-09-02 04:00:00|11549.8|11548.9|11550.4|11549.5|11551.5|11550.6|11549.2|11548.2|392
1662091500000|2022-09-02 04:05:00|11550.3|11549.4|11550.4|11549.5|11551.1|11550.2|11547.8|11546.7|350
1662091800000|2022-09-02 04:10:00|11550.5|11549.6|11548.4|11547.5|11551.5|11550.5|11547.1|11546.2|365
1662092100000|2022-09-02 04:15:00|11548.5|11547.6|11550.2|11549.3|11550.8|11549.7|11548.4|11547.5|281
1662092400000|2022-09-02 04:20:00|11550.3|11549.4|11552.4|11551.5|11552.5|11551.6|11548.8|11547.4|390
1662092700000|2022-09-02 04:25:00|11552.2|11551.3|11552.6|11551.7|11553.5|11552.6|11550.4|11549.5|386
1662093000000|2022-09-02 04:30:00|11552.5|11551.6|11547.3|11546.4|11553.1|11551.9|11547.1|11545.9|378
1662093300000|2022-09-02 04:35:00|11547.4|11546.5|11546|11545.1|11548.6|11547.4|11545.8|11544.7|259
1662093600000|2022-09-02 04:40:00|11546.1|11545.2|11544.5|11543.6|11546.3|11545.4|11541.8|11540.6|408
1662093900000|2022-09-02 04:45:00|11544.6|11543.7|11540.4|11539.5|11545.4|11544.5|11540.3|11539|327
1662094200000|2022-09-02 04:50:00|11540.5|11539.6|11549.4|11548.5|11550.6|11549.3|11540.4|11539.5|605
1662094500000|2022-09-02 04:55:00|11549.3|11548.4|11551|11550.1|11551|11550.1|11545.9|11544.9|870
1662094800000|2022-09-02 05:00:00|11550.9|11550|11553.7|11552.8|11555.8|11554.9|11550.3|11549.4|983
1662095100000|2022-09-02 05:05:00|11553.6|11552.7|11555.3|11554.4|11555.5|11554.6|11551.2|11550.3|708
1662095400000|2022-09-02 05:10:00|11555.4|11554.5|11551.1|11549.6|11556.7|11555.5|11550.7|11549.5|566
1662095700000|2022-09-02 05:15:00|11551.3|11549.8|11551.2|11550.3|11552.9|11551.5|11549.7|11548.3|383
1662096000000|2022-09-02 05:20:00|11551.3|11550.4|11551.7|11550.2|11554.5|11553.6|11551.2|11550.2|465
1662096300000|2022-09-02 05:25:00|11551.2|11550.3|11547.9|11546.4|11551.6|11550.4|11547.5|11546.3|620
1662096600000|2022-09-02 05:30:00|11548.2|11546.7|11546.2|11545.3|11550.3|11549.4|11546.1|11545.2|392
1662096900000|2022-09-02 05:35:00|11546.3|11545.4|11549.4|11548.5|11552|11550.8|11546.2|11545.3|556
1662097200000|2022-09-02 05:40:00|11549.3|11548.4|11548.4|11547.5|11551.5|11550.2|11547.3|11546.1|513
1662097500000|2022-09-02 05:45:00|11548.3|11547.4|11545.8|11544.9|11549|11547.8|11545.2|11544|479
1662097800000|2022-09-02 05:50:00|11545.7|11544.8|11547.1|11546.2|11550.6|11549.7|11545.2|11544|615
1662098100000|2022-09-02 05:55:00|11547.2|11546.3|11547.7|11546.2|11549.5|11548.3|11545.5|11544.5|565
1662098400000|2022-09-02 06:00:00|11546.8|11545.3|11546|11545.1|11548.9|11548|11543|11541.8|785
1662098700000|2022-09-02 06:05:00|11546.1|11545.2|11542.2|11541.3|11547.6|11546.3|11542.2|11541.3|732
1662099000000|2022-09-02 06:10:00|11542.1|11541.2|11539.9|11539|11544.3|11543.2|11539.6|11538.4|788
1662099300000|2022-09-02 06:15:00|11539.8|11538.9|11536.1|11535.2|11539.8|11538.9|11533.3|11531.8|799
1662099600000|2022-09-02 06:20:00|11536.4|11535.5|11538.9|11538|11543.1|11542|11536.3|11534.9|823
1662099900000|2022-09-02 06:25:00|11539.1|11537.6|11537.2|11535.7|11542.1|11540.9|11535.2|11534.3|641
1662100200000|2022-09-02 06:30:00|11537.1|11535.6|11542.3|11541.4|11543.2|11542.3|11534.9|11533.7|873
1662100500000|2022-09-02 06:35:00|11542.5|11541.6|11539.4|11537.9|11543.4|11542.2|11538|11536.9|894
1662100800000|2022-09-02 06:40:00|11539.5|11538|11549.5|11548|11550.2|11548.8|11537.1|11536|779
1662101100000|2022-09-02 06:45:00|11549.6|11548.1|11553.3|11551.8|11554.3|11552.8|11545.3|11543.7|976
1662101400000|2022-09-02 06:50:00|11553.5|11552|11553.2|11551.7|11555.1|11552.9|11549.1|11547.9|1241
1662101700000|2022-09-02 06:55:00|11554|11552.5|11551.6|11550.1|11555|11553.2|11548.1|11546.8|1007
1662102000000|2022-09-02 07:00:00|11551.5|11550|11551.5|11550|11554.8|11553.3|11545.3|11544.4|1022
1662102300000|2022-09-02 07:05:00|11551.6|11550.1|11550|11548.5|11556.6|11555.6|11548.8|11547.8|908
1662102600000|2022-09-02 07:10:00|11549.4|11549.1|11561.4|11559.9|11564.3|11563|11549|11548.1|882
1662102900000|2022-09-02 07:15:00|11561.3|11559.8|11563.2|11561.7|11563.5|11561.8|11557.1|11555.9|851
1662103200000|2022-09-02 07:20:00|11563.1|11561.6|11563.9|11563|11565.4|11564|11561.2|11560|847
1662103500000|2022-09-02 07:25:00|11564|11563.1|11567.2|11566.3|11567.8|11566.8|11559.9|11558.8|806
1662103800000|2022-09-02 07:30:00|11567.4|11565.9|11563.3|11562.4|11570.4|11569.3|11563.2|11561.9|1013
1662104100000|2022-09-02 07:35:00|11563.4|11562.5|11564.3|11563.4|11565.6|11564.5|11561|11560|638
1662104400000|2022-09-02 07:40:00|11564.5|11563|11566.5|11565|11568.3|11566.9|11562.1|11561|758
1662104700000|2022-09-02 07:45:00|11565.6|11564.1|11566.3|11564.8|11569.6|11568.1|11563.6|11562.1|702
1662105000000|2022-09-02 07:50:00|11566.2|11564.7|11564.4|11563.5|11567.5|11566.4|11563.7|11562.8|596
1662105300000|2022-09-02 07:55:00|11564.3|11563.4|11558|11557.1|11564.5|11563.5|11557.4|11556.3|647
1662105600000|2022-09-02 08:00:00|11557.9|11557|11559.2|11558.3|11560.2|11559.3|11557|11556.1|576
1662105900000|2022-09-02 08:05:00|11559.3|11558.4|11561.5|11560|11563.2|11562.3|11556.6|11555.7|644
1662106200000|2022-09-02 08:10:00|11561.4|11559.9|11558.6|11557.7|11562|11561|11558.4|11557.5|626
1662106500000|2022-09-02 08:15:00|11558.5|11557.6|11559.4|11558.5|11563.9|11563|11555.8|11554.9|657
1662106800000|2022-09-02 08:20:00|11559.5|11558.6|11557.3|11556.4|11561.7|11560.8|11556.5|11555.6|660
1662107100000|2022-09-02 08:25:00|11557.2|11556.3|11556.3|11555.4|11560.4|11559.3|11555.9|11555|698
1662107400000|2022-09-02 08:30:00|11556.4|11555.5|11555|11554.1|11560|11559.1|11554.1|11553.1|719
1662107700000|2022-09-02 08:35:00|11555.1|11554.2|11553.5|11552.6|11558.5|11557.3|11551.4|11550.5|690
1662108000000|2022-09-02 08:40:00|11553.4|11552.5|11556.7|11555.8|11557.3|11556.4|11552|11551.1|633
1662108300000|2022-09-02 08:45:00|11556.6|11555.7|11557.2|11556.3|11560|11559.1|11553.2|11552.3|666
1662108600000|2022-09-02 08:50:00|11557.3|11556.4|11556.8|11555.9|11560.1|11559.2|11556.4|11555.5|591
1662108900000|2022-09-02 08:55:00|11556.9|11556|11555.8|11554.9|11557.1|11556.2|11552.7|11551.8|695
1662109200000|2022-09-02 09:00:00|11555.9|11555|11558.7|11557.8|11559.7|11558.8|11555.4|11554.5|582
1662109500000|2022-09-02 09:05:00|11558.6|11557.7|11548.5|11547.6|11560.4|11559.2|11547.5|11546.6|771
1662109800000|2022-09-02 09:10:00|11548.6|11547.7|11550.7|11549.8|11553.1|11552|11548.4|11547.5|614
1662110100000|2022-09-02 09:15:00|11551|11550.1|11551.6|11550.7|11554|11553.1|11549.2|11548.3|646
1662110400000|2022-09-02 09:20:00|11551.7|11550.8|11553.5|11552.6|11554.9|11554|11551.2|11550.3|514
1662110700000|2022-09-02 09:25:00|11554|11553.1|11560.3|11559.4|11560.9|11560|11553.9|11553|491
1662111000000|2022-09-02 09:30:00|11560.4|11559.5|11564.5|11563.6|11564.7|11563.8|11560.4|11559.5|570
1662111300000|2022-09-02 09:35:00|11564.7|11563.8|11566.7|11565.8|11567.6|11566.7|11561|11560.1|606
1662111600000|2022-09-02 09:40:00|11566.8|11565.9|11564.4|11563.5|11569.6|11568.7|11564|11563.1|639
1662111900000|2022-09-02 09:45:00|11564.3|11563.4|11563.7|11562.8|11566|11565.1|11559.9|11559|654
1662112200000|2022-09-02 09:50:00|11563.8|11562.9|11563.4|11562.5|11566|11565.1|11561.4|11560.3|563
1662112500000|2022-09-02 09:55:00|11563.3|11562.4|11570.3|11569.4|11573.8|11572.9|11561.1|11560.2|821
1662112800000|2022-09-02 10:00:00|11570.2|11569.3|11580|11579.1|11581|11580.1|11569.2|11568|848
1662113100000|2022-09-02 10:05:00|11580.1|11579.2|11572.7|11571.8|11582.7|11581.8|11572.5|11571.5|642
1662113400000|2022-09-02 10:10:00|11572.6|11571.7|11570.7|11569.8|11575.3|11574.4|11570.4|11569.5|659
1662113700000|2022-09-02 10:15:00|11570.6|11569.7|11575|11574.1|11576.3|11575.4|11570|11569.1|593
1662114000000|2022-09-02 10:20:00|11574.9|11574|11568.3|11567.4|11575.3|11574.4|11567.6|11566.7|620
1662114300000|2022-09-02 10:25:00|11568.7|11567.8|11564.5|11563.6|11569.3|11568.4|11563.1|11561.9|634
1662114600000|2022-09-02 10:30:00|11564.6|11563.7|11561.7|11560.8|11564.6|11563.7|11559.8|11558.9|643
1662114900000|2022-09-02 10:35:00|11561.6|11560.7|11567|11566.1|11568.9|11567.8|11561.6|11560.7|652
1662115200000|2022-09-02 10:40:00|11567.1|11566.2|11563.8|11562.3|11569.7|11568.5|11563.1|11562.2|724
1662115500000|2022-09-02 10:45:00|11563.9|11562.4|11565.3|11564.4|11566|11565.1|11563.1|11562.2|543
1662115800000|2022-09-02 10:50:00|11565.2|11564.3|11562|11561.1|11565.5|11564.6|11560.7|11559.8|567
1662116100000|2022-09-02 10:55:00|11562.2|11561.3|11568.1|11567.2|11568.2|11567.3|11561.8|11560.9|733
1662116400000|2022-09-02 11:00:00|11568.3|11567.4|11568.3|11567.4|11571.9|11571|11567.2|11566.3|747
1662116700000|2022-09-02 11:05:00|11568.2|11567.3|11567.9|11567|11569.1|11568.2|11564.7|11563.7|659
1662117000000|2022-09-02 11:10:00|11568.1|11567.2|11561|11560.1|11568.2|11567.3|11559.8|11558.9|600
1662117300000|2022-09-02 11:15:00|11561.1|11560.2|11563.2|11562.3|11566.9|11566|11561|11560.1|608
1662117600000|2022-09-02 11:20:00|11563.3|11562.4|11557|11556.1|11565|11563.7|11557|11556.1|814
1662117900000|2022-09-02 11:25:00|11557.1|11556.2|11553.8|11552.9|11558.8|11557.9|11553.7|11552.8|665
1662118200000|2022-09-02 11:30:00|11554.4|11553.5|11553.3|11552.4|11556.5|11555.6|11548|11546.9|581
1662118500000|2022-09-02 11:35:00|11553.2|11552.3|11554.9|11553.4|11556.9|11556|11550.3|11549.4|604
1662118800000|2022-09-02 11:40:00|11554.8|11553.3|11554.3|11553.4|11557.5|11556.6|11552.2|11551.3|646
1662119100000|2022-09-02 11:45:00|11554.2|11553.3|11562.9|11562|11563.2|11562.3|11553.8|11552.9|779
1662119400000|2022-09-02 11:50:00|11562.8|11561.9|11569.7|11568.8|11570.5|11569.6|11558.3|11557.4|931
1662119700000|2022-09-02 11:55:00|11569.8|11568.9|11560.4|11559.5|11570.1|11569.2|11553.2|11552.3|1011
1662120000000|2022-09-02 12:00:00|11560.5|11559.6|11557|11556.1|11561|11560.1|11554.8|11553.9|670
1662120300000|2022-09-02 12:05:00|11556.9|11556|11560.1|11559.2|11563.1|11562.2|11556.6|11555.7|683
1662120600000|2022-09-02 12:10:00|11560.2|11559.3|11555.7|11554.8|11565|11563.7|11555.7|11554.8|802
1662120900000|2022-09-02 12:15:00|11555.8|11554.9|11554.9|11554|11556.7|11555.8|11550.1|11549.2|759
1662121200000|2022-09-02 12:20:00|11554.8|11553.9|11551.9|11551|11557.2|11556.3|11550.9|11550|866
1662121500000|2022-09-02 12:25:00|11551.3|11550.4|11552.4|11547|11554.8|11551.3|11546.4|11543.8|690
1662121800000|2022-09-02 12:30:00|11552.5|11547.1|11572|11570.5|11592.5|11588.4|11543.3|11540.2|1283
1662122100000|2022-09-02 12:35:00|11573|11571.5|11564.7|11563.2|11587.1|11585.6|11562.8|11561.3|1175
1662122400000|2022-09-02 12:40:00|11564.9|11564|11540|11538.5|11571.2|11570.3|11537.6|11536.1|1113
1662122700000|2022-09-02 12:45:00|11540.1|11538.6|11541|11539.5|11549.3|11548.1|11532.3|11531.2|1109
1662123000000|2022-09-02 12:50:00|11540.8|11539.3|11539.1|11537.6|11552.3|11551|11538.4|11536.9|1119
1662123300000|2022-09-02 12:55:00|11538.8|11537.9|11540.5|11539|11548.6|11547.4|11534.9|11533.4|987
1662123600000|2022-09-02 13:00:00|11540.4|11538.9|11540.7|11539.8|11545|11544.1|11527.1|11525.6|927
1662123900000|2022-09-02 13:05:00|11541|11540.1|11549.5|11548.6|11549.7|11548.8|11536.5|11535.6|888
1662124200000|2022-09-02 13:10:00|11550.2|11549.3|11545.7|11544.8|11556.8|11555.9|11545.7|11544.8|844
1662124500000|2022-09-02 13:15:00|11545.6|11544.1|11562.5|11561.6|11563|11562.1|11545|11544.1|776
1662124800000|2022-09-02 13:20:00|11562.4|11561.5|11565.4|11564.5|11570.2|11569.3|11557.9|11557|836
1662125100000|2022-09-02 13:25:00|11565.3|11564.4|11559|11558.1|11567|11566.1|11559|11558.1|758
1662125400000|2022-09-02 13:30:00|11559.5|11558.6|11551.3|11550.4|11561.3|11560.4|11543.6|11542.7|902
1662125700000|2022-09-02 13:35:00|11551.2|11550.3|11551.8|11550.9|11559.4|11558.5|11548|11546.9|903
1662126000000|2022-09-02 13:40:00|11552|11551.1|11545.7|11544.8|11552.5|11551.6|11543|11541.7|825
1662126300000|2022-09-02 13:45:00|11545.9|11545|11550.8|11549.9|11556.5|11555.6|11545.9|11545|986
1662126600000|2022-09-02 13:50:00|11550.9|11550|11544.6|11543.7|11558.7|11557.8|11543.6|11542.5|886
1662126900000|2022-09-02 13:55:00|11544.4|11543.5|11532.4|11529.8|11548.9|11548|11529.3|11527.4|937
1662127200000|2022-09-02 14:00:00|11532.6|11529.6|11540.1|11539.2|11545.6|11544.1|11530.1|11528.6|1029
1662127500000|2022-09-02 14:05:00|11539.8|11538.9|11548.8|11547.9|11550|11549.1|11538.2|11537|833
1662127800000|2022-09-02 14:10:00|11549.8|11548.9|11559.2|11558.3|11563.3|11562.2|11546.6|11545.7|810
1662128100000|2022-09-02 14:15:00|11559.1|11558.2|11555.5|11554.6|11564.1|11563.2|11554|11553.1|702
1662128400000|2022-09-02 14:20:00|11555.8|11554.9|11564.3|11563.4|11566.5|11565.6|11552.9|11552|804
1662128700000|2022-09-02 14:25:00|11564.2|11563.3|11576.9|11576|11579.5|11578.6|11563.1|11562.2|761
1662129000000|2022-09-02 14:30:00|11577|11576.1|11579.8|11578.9|11587|11586.1|11576.7|11575.8|725
1662129300000|2022-09-02 14:35:00|11579.9|11579|11574.7|11573.8|11582.2|11581.3|11574|11573.1|688
1662129600000|2022-09-02 14:40:00|11574.8|11573.9|11578.9|11578|11584|11583.1|11574.8|11573.9|712
1662129900000|2022-09-02 14:45:00|11579|11578.1|11576.7|11575.8|11580.8|11579.9|11574.7|11573.8|741
1662130200000|2022-09-02 14:50:00|11576.8|11575.9|11582.8|11581.9|11588.8|11587.9|11576.2|11575|845
1662130500000|2022-09-02 14:55:00|11583|11582.1|11584|11583.1|11586.4|11585.5|11578.7|11577.8|782
1662130800000|2022-09-02 15:00:00|11584.2|11583.3|11579.1|11578.2|11586.1|11585.2|11577|11576.1|703
1662131100000|2022-09-02 15:05:00|11578.9|11578|11576.9|11576|11579.2|11578.3|11571.8|11570.9|595
1662131400000|2022-09-02 15:10:00|11576.6|11575.7|11587.2|11586.3|11587.9|11587|11572.1|11571.2|646
1662131700000|2022-09-02 15:15:00|11586.9|11586|11588.2|11587.3|11589|11588|11579.2|11578.3|697
1662132000000|2022-09-02 15:20:00|11588|11587.1|11581.8|11580.9|11589.4|11588.3|11581|11580.1|556
1662132300000|2022-09-02 15:25:00|11581.5|11580.6|11574.9|11574|11582.1|11581.2|11574|11573.1|582
1662132600000|2022-09-02 15:30:00|11574.8|11573.9|11575.7|11574.8|11580.2|11579.3|11573.7|11572.8|605
1662132900000|2022-09-02 15:35:00|11576|11575.1|11566.9|11566|11577.3|11576.4|11566.9|11565.8|668
1662133200000|2022-09-02 15:40:00|11567|11566.1|11566|11565.1|11568.6|11567.4|11559.6|11558.7|642
1662133500000|2022-09-02 15:45:00|11566.4|11565.5|11571|11570.1|11572.3|11571.3|11566.3|11565.4|500
1662133800000|2022-09-02 15:50:00|11571.1|11570.2|11572|11571.1|11572.3|11571.4|11567|11566.1|576
1662134100000|2022-09-02 15:55:00|11571.9|11571|11581.2|11580.3|11581.3|11580.4|11570.9|11569.8|473
1662134400000|2022-09-02 16:00:00|11581.1|11580.2|11578|11577.1|11583.1|11582.2|11576.6|11575.7|610
1662134700000|2022-09-02 16:05:00|11577.8|11576.9|11572.1|11571.2|11579.3|11578.4|11570.9|11570|515
1662135000000|2022-09-02 16:10:00|11572|11571.1|11571.2|11570.3|11572.7|11571.8|11568.6|11567.7|573
1662135300000|2022-09-02 16:15:00|11571.4|11570.5|11565.9|11565|11571.4|11570.5|11565|11564.1|471
1662135600000|2022-09-02 16:20:00|11565.8|11564.9|11548.1|11547.2|11567.3|11566.4|11546.9|11545.8|807
1662135900000|2022-09-02 16:25:00|11547.9|11547|11546.4|11545.5|11552|11551.1|11542.1|11540.9|865
1662136200000|2022-09-02 16:30:00|11545.9|11545|11541.3|11540.4|11551.2|11550.3|11539.6|11538.7|807
1662136500000|2022-09-02 16:35:00|11540.9|11540|11534.2|11532.7|11543.2|11542.3|11532.7|11531.7|739
1662136800000|2022-09-02 16:40:00|11533.9|11532.4|11524.2|11523.3|11535.4|11533.9|11522.6|11521.7|739
1662137100000|2022-09-02 16:45:00|11524|11523.1|11529|11528.1|11530.6|11529.7|11522.4|11521.5|789
1662137400000|2022-09-02 16:50:00|11529.2|11528.3|11525.5|11524.6|11529.6|11528.3|11520.1|11518.9|775
1662137700000|2022-09-02 16:55:00|11525.7|11524.8|11524.2|11523.3|11525.9|11525|11516|11515.1|654
1662138000000|2022-09-02 17:00:00|11524.3|11523.4|11520.8|11519.9|11524.3|11523.4|11516|11515.1|780
1662138300000|2022-09-02 17:05:00|11521|11520.1|11516.2|11515.3|11523|11522.1|11515.7|11514.8|738
1662138600000|2022-09-02 17:10:00|11516.1|11515.2|11518.2|11517.3|11521.3|11520.4|11513.9|11513|692
1662138900000|2022-09-02 17:15:00|11518.3|11517.4|11520.3|11519.4|11521.1|11520.2|11512|11510.9|694
1662139200000|2022-09-02 17:20:00|11520.2|11519.3|11504.1|11503.2|11520.2|11519.3|11503.4|11502.5|682
1662139500000|2022-09-02 17:25:00|11504|11503.1|11509.1|11508.2|11509.7|11508.6|11500.7|11499.8|665
1662139800000|2022-09-02 17:30:00|11509.2|11508.3|11507.8|11506.9|11512.2|11511.3|11505.2|11504.3|686
1662140100000|2022-09-02 17:35:00|11507.7|11506.8|11508.2|11507.3|11511.7|11510.8|11506.2|11505.3|600
1662140400000|2022-09-02 17:40:00|11508|11507.1|11508.5|11507.6|11511.6|11510.7|11507.2|11506.3|605
1662140700000|2022-09-02 17:45:00|11508.4|11507.5|11507.9|11507|11512.5|11511.5|11505.5|11504.6|568
1662141000000|2022-09-02 17:50:00|11508|11507.1|11509.7|11508.8|11510.2|11509.3|11504.8|11503.9|514
1662141300000|2022-09-02 17:55:00|11509.5|11508.6|11510.2|11509.3|11511|11510.1|11508.2|11507.3|517
1662141600000|2022-09-02 18:00:00|11510|11509.1|11511.2|11510.3|11515.1|11514.2|11509.4|11508.5|467
1662141900000|2022-09-02 18:05:00|11511.1|11510.2|11512.9|11512|11515.3|11514.4|11509.9|11509|528
1662142200000|2022-09-02 18:10:00|11513|11512.1|11510.3|11509.4|11514.5|11513.6|11509.9|11509|577
1662142500000|2022-09-02 18:15:00|11510.5|11509.6|11512.4|11511.5|11514|11513.1|11509.8|11508.9|538
1662142800000|2022-09-02 18:20:00|11512.3|11511.4|11511.8|11510.9|11514.2|11513.3|11510|11509.1|457
1662143100000|2022-09-02 18:25:00|11511.9|11511|11514.6|11513.7|11516|11515.1|11511.4|11510.5|559
1662143400000|2022-09-02 18:30:00|11514.2|11513.3|11511.1|11510.2|11514.2|11513.3|11509.9|11509|595
1662143700000|2022-09-02 18:35:00|11511|11510.1|11514|11513.1|11516.6|11515.7|11510.9|11510|545
1662144000000|2022-09-02 18:40:00|11514.1|11513.2|11513.6|11512.7|11515.5|11514.6|11510.8|11509.9|455
1662144300000|2022-09-02 18:45:00|11513.7|11512.8|11512.9|11512|11514.9|11514|11511.1|11510.2|396
1662144600000|2022-09-02 18:50:00|11512.8|11511.9|11513.8|11512.9|11516.6|11515.7|11512.8|11511.9|404
1662144900000|2022-09-02 18:55:00|11513.9|11513|11513.1|11512.2|11516|11515.1|11510.8|11509.9|509
1662145200000|2022-09-02 19:00:00|11513|11512.1|11518.3|11517.4|11519.2|11518|11512.7|11511.8|559
1662145500000|2022-09-02 19:05:00|11518.6|11517.7|11515.6|11514.7|11519.4|11518.2|11515.1|11513.8|470
1662145800000|2022-09-02 19:10:00|11515.9|11514.4|11514.3|11512.8|11517.7|11516.3|11512.1|11510.8|482
1662146100000|2022-09-02 19:15:00|11513.9|11513|11511.6|11510.1|11516|11514.7|11510.9|11509.6|459
1662146400000|2022-09-02 19:20:00|11511.5|11510|11508|11507.1|11514.2|11513.1|11507.3|11506.3|538
1662146700000|2022-09-02 19:25:00|11507.9|11507|11504.6|11503.7|11508.5|11507.3|11504.5|11503.6|471
1662147000000|2022-09-02 19:30:00|11504.7|11503.8|11503|11502.1|11506.2|11505.3|11502.2|11501|500
1662147300000|2022-09-02 19:35:00|11502.9|11502|11497.6|11496.1|11503.3|11502.4|11496.9|11495.6|463
1662147600000|2022-09-02 19:40:00|11497.7|11496.2|11497.4|11496.5|11498.3|11497.3|11496.6|11495.5|430
1662147900000|2022-09-02 19:45:00|11497.5|11496.6|11499.1|11498.2|11500.7|11499.4|11497|11495.8|504
1662148200000|2022-09-02 19:50:00|11499.3|11497.8|11506.6|11505.1|11506.6|11505.1|11497.2|11496|523
1662148500000|2022-09-02 19:55:00|11506.5|11505|11509.6|11508.1|11510.4|11509.2|11504.4|11503.2|482
1662148800000|2022-09-02 20:00:00|11509.5|11508|11514.5|11513|11516.5|11515|11508.8|11507|442
1662149100000|2022-09-02 20:05:00|11514.6|11513.1|11515.3|11513.8|11515.8|11514.3|11513.6|11512.1|303
1662149400000|2022-09-02 20:10:00|11515.2|11513.7|11514.2|11512.7|11515.5|11514|11513.4|11511.9|272
1662149700000|2022-09-02 20:15:00|11514|11512.5|11516.7|11515.2|11516.7|11515.2|11513.4|11511.9|287
1662150000000|2022-09-02 20:20:00|11516.8|11515.3|11518.1|11516.6|11518.3|11516.8|11516.6|11515.1|219
1662150300000|2022-09-02 20:25:00|11518|11516.5|11514.6|11513.1|11518.5|11517.2|11514.5|11513|281
1662150600000|2022-09-02 20:30:00|11514.5|11513|11512.9|11511.4|11517.8|11516.3|11512.6|11511.1|273
1662150900000|2022-09-02 20:35:00|11512.8|11511.3|11510.4|11508.9|11512.8|11511.3|11510.3|11508.8|197
1662151200000|2022-09-02 20:40:00|11510.5|11509|11507.4|11505.9|11510.5|11509|11506.6|11505.1|234
1662151500000|2022-09-02 20:45:00|11507.5|11506|11507.4|11505.9|11508.6|11507.1|11505.9|11504.4|232
1662151800000|2022-09-02 20:50:00|11507|11505.5|11514.4|11512.9|11517.2|11513.6|11506.2|11504.7|354
1662152100000|2022-09-02 20:55:00|11514.5|11513|11514.6|11503.6|11521.4|11515.4|11509.5|11498.5|316
1662321600000|2022-09-04 20:00:00|11478.3|11471.8|11482|11470.3|11483.8|11473.4|11478.2|11465.9|29
1662321900000|2022-09-04 20:05:00|11483|11468.2|11486.4|11466.4|11486.4|11470.9|11480.1|11462|49
1662322200000|2022-09-04 20:10:00|11480.1|11469.1|11481|11471|11485.9|11471.8|11478.8|11463.6|52
1662322500000|2022-09-04 20:15:00|11481.7|11471.1|11482.4|11472.6|11485.6|11472.6|11481.2|11465|43
1662322800000|2022-09-04 20:20:00|11485.6|11469.5|11480.4|11469.5|11487.3|11474|11480|11466.7|52
1662323100000|2022-09-04 20:25:00|11482.8|11472.8|11483.2|11473.4|11487.3|11474.2|11480.4|11467.1|30
1662323400000|2022-09-04 20:30:00|11483.7|11473.9|11483.7|11472.3|11487.6|11474.1|11483.2|11467|44
1662323700000|2022-09-04 20:35:00|11487|11473.9|11484.3|11471.6|11487.4|11473.9|11481|11465.1|45
1662324000000|2022-09-04 20:40:00|11482.7|11467.7|11486.1|11466|11486.1|11471.6|11479|11466|56
1662324300000|2022-09-04 20:45:00|11486|11467|11481.9|11467.6|11486|11471.6|11479.8|11463.2|57
1662324600000|2022-09-04 20:50:00|11483.1|11463.9|11481.1|11470.4|11487.7|11474|11480.8|11463.9|42
1662324900000|2022-09-04 20:55:00|11480.9|11472|11481.1|11472.1|11488.8|11472.1|11480.1|11466.5|30
1662325200000|2022-09-04 21:00:00|11482.1|11473.1|11497.4|11479|11497.9|11483.4|11482.1|11469.5|208
1662325500000|2022-09-04 21:05:00|11496.6|11479.4|11496|11480.2|11497.5|11481.5|11495.4|11476.9|132
1662325800000|2022-09-04 21:10:00|11495.3|11477.4|11491.9|11484.3|11497.8|11486.5|11489.9|11473.2|204
1662326100000|2022-09-04 21:15:00|11492.6|11484|11500.2|11491.3|11503.1|11493|11491.8|11481.3|328
1662326400000|2022-09-04 21:20:00|11501.3|11490.4|11500.5|11492.2|11501.8|11492.8|11496.5|11488.3|249
1662326700000|2022-09-04 21:25:00|11500.7|11492|11494.4|11483.4|11502.1|11494|11490.1|11479.1|328
1662327000000|2022-09-04 21:30:00|11494.5|11483.5|11494.7|11484.8|11503.7|11492.7|11492.1|11481.1|220
1662327300000|2022-09-04 21:35:00|11494.3|11483.7|11490.7|11484.8|11495.9|11488.1|11487.5|11477.8|230
1662327600000|2022-09-04 21:40:00|11493.4|11484.1|11493.3|11483.5|11495.4|11487|11490.2|11482.7|158
1662327900000|2022-09-04 21:45:00|11493.1|11483.2|11494.5|11485.4|11496.8|11487.1|11493.1|11482.1|131
1662328200000|2022-09-04 21:50:00|11495.7|11485.5|11493.1|11487.9|11497.3|11490.5|11491.2|11484.7|319
1662328500000|2022-09-04 21:55:00|11492.8|11487.8|11489|11482.3|11494.6|11488.1|11488.9|11480.9|184
1662328800000|2022-09-04 22:00:00|11488.8|11480.6|11491.2|11487.2|11498.5|11491.1|11486.3|11480|650
1662329100000|2022-09-04 22:05:00|11491|11487.3|11481.6|11478.3|11491.7|11487.6|11481.4|11475.8|531
1662329400000|2022-09-04 22:10:00|11481.3|11477.3|11482.7|11479.4|11485.8|11482.2|11480.6|11475.2|539
1662329700000|2022-09-04 22:15:00|11482.6|11479|11469.2|11465.9|11483.3|11480.3|11468.1|11464.6|1034
1662330000000|2022-09-04 22:20:00|11469.5|11465.5|11475|11472|11476.7|11473.6|11468.7|11465|805
1662330300000|2022-09-04 22:25:00|11474.7|11472.1|11474.7|11472.1|11483.3|11480|11474.3|11471.7|771
1662330600000|2022-09-04 22:30:00|11474.8|11472.2|11482.2|11479.5|11484.8|11482.2|11474.7|11472.1|998
1662330900000|2022-09-04 22:35:00|11482.3|11479.2|11483.8|11481.3|11484.8|11482.4|11479.7|11477.2|814
1662331200000|2022-09-04 22:40:00|11483.7|11481.5|11482.8|11480.7|11485.3|11483.2|11480.5|11478.4|600
1662331500000|2022-09-04 22:45:00|11482.5|11481|11481.9|11479.2|11483.2|11481|11475.7|11472.6|645
1662331800000|2022-09-04 22:50:00|11482|11479.1|11484.7|11482.1|11485.9|11483.6|11481|11478.3|594
1662332100000|2022-09-04 22:55:00|11484.6|11482|11481.5|11480|11486.1|11484|11481.4|11479.4|545
1662332400000|2022-09-04 23:00:00|11481.8|11479.6|11485.7|11484.2|11486.8|11484.8|11481.4|11479.5|458
1662332700000|2022-09-04 23:05:00|11485.6|11484.1|11483.5|11482|11487.6|11486.1|11482.8|11481.3|336
1662333000000|2022-09-04 23:10:00|11483.4|11481.9|11479.8|11478.3|11485.1|11483.6|11479.5|11478|341
1662333300000|2022-09-04 23:15:00|11479.9|11478.4|11479.2|11477.7|11483|11481.5|11478.3|11476.9|381
1662333600000|2022-09-04 23:20:00|11479.3|11477.8|11483.8|11482.9|11484.4|11483|11479.3|11477.8|406
1662333900000|2022-09-04 23:25:00|11483.9|11483|11480.9|11479.4|11485.3|11484.1|11480.2|11478.7|355
1662334200000|2022-09-04 23:30:00|11480.8|11479.3|11476.8|11475.3|11481.6|11480|11475.8|11474.3|526
1662334500000|2022-09-04 23:35:00|11476.7|11475.2|11476.9|11475.4|11477.1|11475.6|11474.7|11473.2|310
1662334800000|2022-09-04 23:40:00|11477|11475.5|11477.8|11476.3|11479.7|11477.9|11476.1|11474.6|417
1662335100000|2022-09-04 23:45:00|11477.4|11475.9|11477.6|11476.1|11478.3|11476.8|11475.3|11473.6|502
1662335400000|2022-09-04 23:50:00|11477.7|11476.2|11477.4|11475.9|11481|11479.5|11476.4|11475|627
1662335700000|2022-09-04 23:55:00|11477.5|11476|11473.7|11472.2|11477.7|11476.5|11473.4|11472.1|503
1662336000000|2022-09-05 00:00:00|11473.6|11472.1|11486.1|11485.2|11487.5|11486|11473.3|11472.1|819
1662336300000|2022-09-05 00:05:00|11485.4|11484.5|11490.2|11488.7|11492.2|11490.7|11485.4|11484.5|627
1662336600000|2022-09-05 00:10:00|11490.3|11488.8|11489.5|11488|11490.9|11490|11487.4|11486.2|501
1662336900000|2022-09-05 00:15:00|11489.4|11487.9|11482.8|11481.3|11489.4|11488.1|11482.5|11481|646
1662337200000|2022-09-05 00:20:00|11482.7|11481.2|11480.9|11480|11484.7|11483.5|11480.1|11478.6|517
1662337500000|2022-09-05 00:25:00|11481.1|11479.6|11480.1|11479.2|11481.4|11480.2|11477.5|11476.5|458
1662337800000|2022-09-05 00:30:00|11480.2|11479.3|11480.4|11479.5|11484.6|11483.3|11479.8|11478.9|469
1662338100000|2022-09-05 00:35:00|11480.8|11479.9|11479.3|11477.8|11482.2|11481|11475.5|11474.3|529
1662338400000|2022-09-05 00:40:00|11479.5|11478|11482.4|11480.9|11484|11482.8|11479.3|11477.8|413
1662338700000|2022-09-05 00:45:00|11482.3|11480.8|11480.6|11479.1|11485.6|11484.6|11478.4|11477.5|531
1662339000000|2022-09-05 00:50:00|11480.5|11479.6|11482.1|11480.6|11482.7|11481.5|11478.5|11477|630
1662339300000|2022-09-05 00:55:00|11482.5|11481|11480.3|11479.4|11484.4|11483.3|11480.2|11479.1|542
1662339600000|2022-09-05 01:00:00|11480.4|11479.5|11485.3|11484.4|11488.8|11487.9|11480.3|11479.4|633
1662339900000|2022-09-05 01:05:00|11485.4|11484.5|11483.8|11482.3|11486|11484.6|11481.6|11480.4|568
1662340200000|2022-09-05 01:10:00|11483.7|11482.2|11490.1|11488.6|11490.7|11489.3|11482.4|11481.5|535
1662340500000|2022-09-05 01:15:00|11489.8|11488.3|11492.5|11491.6|11493.7|11492.7|11487.6|11486.2|629
1662340800000|2022-09-05 01:20:00|11492.3|11491.4|11483.5|11482.6|11492.3|11491.4|11483.5|11482.5|646
1662341100000|2022-09-05 01:25:00|11483.6|11482.7|11482.3|11481.4|11484.8|11483.6|11480.9|11479.4|679
1662341400000|2022-09-05 01:30:00|11482.4|11481.5|11488.9|11487.4|11488.9|11487.7|11481.3|11480|685
1662341700000|2022-09-05 01:35:00|11489.3|11487.8|11488|11487.1|11491.3|11490.2|11486.3|11485.4|532
1662342000000|2022-09-05 01:40:00|11488.3|11487.4|11486.1|11484.6|11489.9|11488.8|11483.9|11483|512
1662342300000|2022-09-05 01:45:00|11486.2|11484.7|11485.6|11484.1|11488.6|11487.1|11483.2|11481.8|535
1662342600000|2022-09-05 01:50:00|11485.5|11484|11485.4|11484.5|11487.6|11486.4|11483.5|11482.6|559
1662342900000|2022-09-05 01:55:00|11485.5|11484.6|11485.2|11484.3|11489.6|11488.4|11482.1|11481.1|523
1662343200000|2022-09-05 02:00:00|11485.3|11484.4|11482.6|11481.1|11487.6|11486.6|11480.5|11479.3|538
1662343500000|2022-09-05 02:05:00|11482.7|11481.2|11478.1|11477.2|11482.8|11481.6|11477.3|11476.4|612
1662343800000|2022-09-05 02:10:00|11478.2|11477.3|11474.7|11473.8|11480.5|11479.6|11474.5|11473.4|647
1662344100000|2022-09-05 02:15:00|11475.2|11473.7|11471.3|11469.8|11476.7|11475.4|11471.2|11469.7|648
1662344400000|2022-09-05 02:20:00|11471.1|11469.6|11464.4|11462.9|11472.7|11471.3|11463.8|11462.7|562
1662344700000|2022-09-05 02:25:00|11464.5|11463|11472.9|11471.4|11473|11471.9|11459.1|11457.6|610
1662345000000|2022-09-05 02:30:00|11472.5|11471.6|11466.4|11464.9|11473.3|11471.9|11466.4|11464.9|498
1662345300000|2022-09-05 02:35:00|11466.9|11465.4|11468.8|11467.3|11471.3|11470.4|11466.2|11464.7|504
1662345600000|2022-09-05 02:40:00|11468.9|11467.4|11469.2|11467.7|11470.7|11469.2|11466.4|11465.3|456
1662345900000|2022-09-05 02:45:00|11469.1|11467.6|11471.5|11470|11471.8|11470.9|11468.7|11467.2|469
1662346200000|2022-09-05 02:50:00|11471.4|11469.9|11473.7|11472.8|11476.2|11475.2|11468.5|11467.6|520
1662346500000|2022-09-05 02:55:00|11473.8|11472.9|11478.5|11477|11478.8|11477.6|11473.5|11472.3|484
1662346800000|2022-09-05 03:00:00|11478.2|11477.3|11473.8|11472.9|11478.8|11477.9|11472.2|11471.3|490
1662347100000|2022-09-05 03:05:00|11473.5|11472.6|11472.7|11471.8|11475.2|11474.3|11471.9|11470.6|376
1662347400000|2022-09-05 03:10:00|11472.6|11471.7|11474.5|11473|11475.7|11474.6|11472.5|11471.4|361
1662347700000|2022-09-05 03:15:00|11474.3|11473.4|11478.7|11477.2|11478.9|11477.6|11473.3|11472.4|389
1662348000000|2022-09-05 03:20:00|11478.6|11477.1|11478.3|11477.4|11480.4|11479.3|11476.4|11475.2|349
1662348300000|2022-09-05 03:25:00|11478.7|11477.2|11477.6|11476.7|11480.5|11479.4|11477.1|11475.9|373
1662348600000|2022-09-05 03:30:00|11477.9|11476.4|11476.4|11475.5|11478|11477|11475.4|11474.5|417
1662348900000|2022-09-05 03:35:00|11476.1|11475.2|11479.6|11478.7|11479.9|11478.7|11476.1|11475.2|285
1662349200000|2022-09-05 03:40:00|11479.4|11478.5|11478.5|11477.6|11480.8|11479.6|11476.8|11475.9|462
1662349500000|2022-09-05 03:45:00|11478.4|11477.5|11477.3|11476.4|11479.5|11478.6|11476.8|11475.6|341
1662349800000|2022-09-05 03:50:00|11477.4|11476.5|11477.2|11476.3|11477.7|11476.6|11476.1|11474.9|363
1662350100000|2022-09-05 03:55:00|11477.4|11476.5|11473|11472.1|11477.8|11476.6|11473|11472|348
1662350400000|2022-09-05 04:00:00|11473.1|11472.2|11470.4|11468.9|11473.5|11472.6|11470.1|11468.8|395
1662350700000|2022-09-05 04:05:00|11470.5|11469|11470.7|11469.8|11470.9|11470|11466.1|11464.9|395
1662351000000|2022-09-05 04:10:00|11470.9|11470|11469.9|11468.4|11471.4|11470.3|11468.2|11467|327
1662351300000|2022-09-05 04:15:00|11470|11468.5|11466.5|11465.6|11470.1|11469.2|11465.1|11464.2|342
1662351600000|2022-09-05 04:20:00|11466.4|11465.5|11466.7|11465.2|11467.8|11466.6|11462.1|11461|386
1662351900000|2022-09-05 04:25:00|11466.8|11465.3|11468|11467.1|11469.6|11468.7|11466.4|11465.3|350
1662352200000|2022-09-05 04:30:00|11468.1|11467.2|11469.5|11468.6|11469.9|11468.9|11465|11463.9|373
1662352500000|2022-09-05 04:35:00|11469.3|11468.4|11467.5|11466.6|11469.8|11468.9|11466.3|11465.1|294
1662352800000|2022-09-05 04:40:00|11467.4|11466.5|11461.8|11460.9|11467.5|11466.6|11461.6|11460.7|469
1662353100000|2022-09-05 04:45:00|11462.4|11461.5|11457.5|11456.6|11462.4|11461.5|11457.3|11456.2|460
1662353400000|2022-09-05 04:50:00|11457.6|11456.7|11467.9|11466.4|11468.8|11467.5|11457.3|11456.3|380
1662353700000|2022-09-05 04:55:00|11468|11466.5|11465.5|11464|11468.2|11466.7|11465.5|11464|303
1662354000000|2022-09-05 05:00:00|11464.9|11463.5|11453.5|11452|11465.7|11464.2|11452.1|11450.6|565
1662354300000|2022-09-05 05:05:00|11453.3|11451.8|11452.2|11450.7|11458|11456.5|11450.7|11449.1|832
1662354600000|2022-09-05 05:10:00|11452.1|11450.6|11451.8|11450.9|11456.5|11455.6|11451.7|11450.5|564
1662354900000|2022-09-05 05:15:00|11451.7|11450.8|11453.9|11453|11457.4|11456.5|11451.5|11450.2|502
1662355200000|2022-09-05 05:20:00|11454|11453.1|11452.4|11450.9|11454|11453.1|11451.1|11449.9|537
1662355500000|2022-09-05 05:25:00|11452.3|11450.8|11446.7|11445.2|11452.8|11451.5|11445.3|11444.3|562
1662355800000|2022-09-05 05:30:00|11446.5|11445|11449.5|11448|11451.7|11450.4|11446.5|11445|526
1662356100000|2022-09-05 05:35:00|11449.3|11448.4|11448.5|11447.6|11452.9|11451.4|11445.8|11444.9|505
1662356400000|2022-09-05 05:40:00|11448.4|11447.5|11444.7|11443.8|11453.6|11452.7|11444.3|11443.1|415
1662356700000|2022-09-05 05:45:00|11444.6|11443.7|11448.9|11447.4|11450.2|11449.2|11444.4|11443.5|506
1662357000000|2022-09-05 05:50:00|11448.8|11447.3|11454.8|11453.3|11455.3|11453.8|11448.5|11447.3|430
1662357300000|2022-09-05 05:55:00|11454.7|11453.2|11453.1|11451.6|11454.9|11453.8|11447.4|11446.5|573
1662357600000|2022-09-05 06:00:00|11452.7|11451.2|11453.8|11452.3|11453.8|11452.3|11444.4|11443.5|730
1662357900000|2022-09-05 06:05:00|11453.9|11452.4|11459.1|11458.2|11460.5|11459.3|11450|11448.8|690
1662358200000|2022-09-05 06:10:00|11459|11458.1|11464.4|11463.5|11464.6|11463.5|11458|11457.1|569
1662358500000|2022-09-05 06:15:00|11464.3|11463.4|11461.2|11460.3|11465.5|11464.6|11460.6|11459.7|610
1662358800000|2022-09-05 06:20:00|11461.3|11460.4|11466.9|11466|11467|11466.1|11460.8|11459.9|546
1662359100000|2022-09-05 06:25:00|11467|11466.1|11466.6|11465.1|11468.4|11467.5|11462.8|11461.8|609
1662359400000|2022-09-05 06:30:00|11466.3|11465.4|11460.5|11459.6|11467.5|11466.3|11457.2|11456.3|644
1662359700000|2022-09-05 06:35:00|11460.1|11459.2|11467.6|11466.7|11468.9|11467.9|11458.9|11458|565
1662360000000|2022-09-05 06:40:00|11467.5|11466.6|11469.4|11468.5|11469.8|11468.8|11465|11463.6|537
1662360300000|2022-09-05 06:45:00|11469.5|11468.6|11475|11474.1|11475.3|11474.3|11468.3|11467.1|542
1662360600000|2022-09-05 06:50:00|11475.1|11474.2|11485|11484.1|11488|11486.5|11475|11474|756
1662360900000|2022-09-05 06:55:00|11484.5|11483.6|11476.2|11475.3|11484.7|11483.8|11473.4|11472.2|647
1662361200000|2022-09-05 07:00:00|11476.3|11475.4|11465.9|11465|11479.7|11478.8|11465.8|11464.9|672
1662361500000|2022-09-05 07:05:00|11466.3|11464.8|11469.1|11468.2|11470.5|11469.6|11463|11461.8|756
1662361800000|2022-09-05 07:10:00|11468.5|11467.6|11467.1|11465.6|11472.9|11471.8|11464.7|11463.7|763
1662362100000|2022-09-05 07:15:00|11466.9|11465.4|11472.1|11471.2|11472.6|11471.5|11462|11460.5|708
1662362400000|2022-09-05 07:20:00|11472.2|11471.3|11470|11469.1|11477.4|11476.5|11468.7|11467.7|691
1662362700000|2022-09-05 07:25:00|11469.3|11468.5|11466.6|11465.7|11469.8|11468.5|11463.2|11462.3|645
1662363000000|2022-09-05 07:30:00|11466.7|11465.8|11473.9|11473|11482.3|11481.2|11466|11465.1|769
1662363300000|2022-09-05 07:35:00|11473.8|11472.9|11476.5|11475|11479.2|11478.1|11473.2|11472.3|776
1662363600000|2022-09-05 07:40:00|11476.2|11475.3|11476.3|11474.8|11478|11477.1|11474.3|11473.1|620
1662363900000|2022-09-05 07:45:00|11475.5|11474.6|11478.1|11476.6|11480.3|11479.3|11474.3|11473.4|560
1662364200000|2022-09-05 07:50:00|11477.5|11476|11476.7|11475.2|11479.2|11478.3|11472.8|11471.8|618
1662364500000|2022-09-05 07:55:00|11476.9|11475.4|11478.6|11477.7|11479.2|11478.1|11473.2|11472.3|606
1662364800000|2022-09-05 08:00:00|11478.7|11477.8|11473.6|11472.1|11481.1|11480.2|11471.6|11470.7|686
1662365100000|2022-09-05 08:05:00|11473.7|11472.2|11484|11482.5|11484.4|11483.4|11471.7|11470.6|700
1662365400000|2022-09-05 08:10:00|11484.1|11482.6|11486.6|11485.7|11489.5|11488.6|11481.6|11480.6|597
1662365700000|2022-09-05 08:15:00|11486.3|11485.4|11487.2|11486.3|11492.4|11491|11485.9|11485|568
1662366000000|2022-09-05 08:20:00|11486.9|11486|11486.9|11486|11488.5|11487.4|11483.6|11482.7|590
1662366300000|2022-09-05 08:25:00|11487|11486.1|11490.9|11487.9|11491.8|11490.6|11486|11485.1|729
1662366600000|2022-09-05 08:30:00|11490.7|11488|11486|11485.1|11490.8|11488.3|11481.5|11480|676
1662366900000|2022-09-05 08:35:00|11485.6|11484.7|11486.2|11484.7|11491.6|11490.7|11485.2|11484.3|543
1662367200000|2022-09-05 08:40:00|11486.4|11484.9|11488.7|11487.2|11489.8|11488.6|11482.5|11481.6|562
1662367500000|2022-09-05 08:45:00|11488.6|11487.1|11487.2|11486.3|11490.5|11489.4|11486.3|11484.8|581
1662367800000|2022-09-05 08:50:00|11487.3|11486.4|11490.3|11488.8|11494.4|11493.5|11486.8|11485.9|511
1662368100000|2022-09-05 08:55:00|11490.2|11488.7|11490.9|11490|11491.6|11490.5|11486.9|11486|439
1662368400000|2022-09-05 09:00:00|11491.1|11489.6|11492|11491.1|11493.1|11492.2|11487.6|11486.4|777
1662368700000|2022-09-05 09:05:00|11492.3|11491.4|11499.5|11498|11500.5|11499.6|11490.9|11489.6|611
1662369000000|2022-09-05 09:10:00|11499.1|11497.6|11499.1|11498.2|11500.2|11499.3|11496.1|11495.2|560
1662369300000|2022-09-05 09:15:00|11498.7|11497.8|11495|11494.1|11499.5|11498.5|11494.9|11493.7|514
1662369600000|2022-09-05 09:20:00|11495.4|11494.5|11505|11504.1|11505|11504.1|11493|11492.1|559
1662369900000|2022-09-05 09:25:00|11505.2|11504.3|11500.8|11499.9|11509.3|11508.2|11498.1|11496.6|536
1662370200000|2022-09-05 09:30:00|11500.6|11499.7|11497.3|11496.4|11502.6|11501.4|11495.1|11494.2|479
1662370500000|2022-09-05 09:35:00|11497.2|11496.3|11504.6|11503.1|11504.7|11503.4|11497|11496.1|532
1662370800000|2022-09-05 09:40:00|11504.7|11503.2|11506.1|11505.2|11507.7|11506.6|11502.4|11501.1|504
1662371100000|2022-09-05 09:45:00|11506.3|11505.4|11509.9|11509|11510.4|11509.5|11503.2|11502.1|584
1662371400000|2022-09-05 09:50:00|11509.8|11508.9|11511.8|11510.9|11512.3|11511.4|11507.5|11506.6|545
1662371700000|2022-09-05 09:55:00|11511.7|11510.8|11512.6|11511.7|11513.6|11512.7|11509.3|11508.4|484
1662372000000|2022-09-05 10:00:00|11512.5|11511.6|11513.5|11512.6|11515.4|11514.4|11510.9|11510|458
1662372300000|2022-09-05 10:05:00|11513.4|11512.5|11509.7|11508.8|11514.5|11513.6|11509.6|11508.7|372
1662372600000|2022-09-05 10:10:00|11510.2|11509.3|11513.7|11512.2|11513.7|11512.5|11509.4|11508.5|420
1662372900000|2022-09-05 10:15:00|11513.3|11512.4|11511.5|11510.6|11515.8|11514.9|11510.3|11509.2|500
1662373200000|2022-09-05 10:20:00|11511.4|11510.5|11517.7|11516.8|11519.2|11518.3|11511.4|11510.5|529
1662373500000|2022-09-05 10:25:00|11517.6|11516.7|11511.9|11511|11519.6|11518.4|11511.9|11511|463
1662373800000|2022-09-05 10:30:00|11511.8|11510.9|11512.3|11511.4|11513.3|11512.4|11510.3|11509.4|504
1662374100000|2022-09-05 10:35:00|11512.2|11511.3|11513.6|11512.7|11518|11517.1|11508.8|11507.9|453
1662374400000|2022-09-05 10:40:00|11513.5|11512.6|11514.7|11513.8|11516.8|11515.9|11512.7|11511.8|396
1662374700000|2022-09-05 10:45:00|11514.6|11513.7|11511.7|11510.8|11515.5|11514.5|11511.3|11510.4|394
1662375000000|2022-09-05 10:50:00|11511.6|11510.7|11511.3|11510.4|11513.5|11512.6|11508.9|11507.9|366
1662375300000|2022-09-05 10:55:00|11511.2|11510.3|11509.1|11508.2|11512.2|11511.3|11505.9|11505|527
1662375600000|2022-09-05 11:00:00|11509.2|11508.3|11516.1|11514.6|11517.9|11517|11509.1|11508.2|492
1662375900000|2022-09-05 11:05:00|11515.8|11514.9|11506.2|11505.3|11516.6|11515.4|11506|11504.8|416
1662376200000|2022-09-05 11:10:00|11506.1|11505.2|11502|11501.1|11506.1|11505.2|11501.9|11501|366
1662376500000|2022-09-05 11:15:00|11501.9|11501|11497.7|11496.8|11503.6|11502.6|11497.6|11496.7|422
1662376800000|2022-09-05 11:20:00|11497.6|11496.7|11496.7|11495.8|11499.4|11498.3|11496.2|11495.3|587
1662377100000|2022-09-05 11:25:00|11497.2|11495.7|11493.2|11491.7|11497.2|11495.8|11490.6|11489.5|568
1662377400000|2022-09-05 11:30:00|11493.1|11491.6|11494.9|11493.4|11495.9|11494.7|11491.5|11490|467
1662377700000|2022-09-05 11:35:00|11494.8|11493.3|11501.9|11500.4|11504.4|11502.9|11492.9|11491.4|496
1662378000000|2022-09-05 11:40:00|11502|11500.5|11505.7|11504.2|11505.7|11504.2|11497.1|11495.8|503
1662378300000|2022-09-05 11:45:00|11505.9|11504.4|11501|11499.5|11508.9|11507.6|11500.9|11499.4|461
1662378600000|2022-09-05 11:50:00|11501.1|11499.6|11503|11501.5|11505.9|11504.8|11500.3|11499.2|418
1662378900000|2022-09-05 11:55:00|11503.1|11501.6|11507.1|11506.2|11507.4|11506.4|11502.6|11501.2|524
1662379200000|2022-09-05 12:00:00|11507|11506.1|11506|11505.1|11509.8|11508.9|11501.7|11500.5|600
1662379500000|2022-09-05 12:05:00|11506.4|11505.5|11498.7|11497.8|11508.3|11507.1|11498.5|11497.5|478
1662379800000|2022-09-05 12:10:00|11498.8|11497.9|11488|11487.1|11501|11500|11484.7|11483.4|644
1662380100000|2022-09-05 12:15:00|11487.9|11487|11489.7|11488.2|11491.5|11490.2|11486.3|11485|658
1662380400000|2022-09-05 12:20:00|11489.9|11488.4|11488.4|11486.9|11494.7|11493.4|11487|11485.8|644
1662380700000|2022-09-05 12:25:00|11488.1|11487.2|11488.8|11487.9|11491.2|11490.2|11486.1|11485.1|672
1662381000000|2022-09-05 12:30:00|11488.7|11487.8|11488.7|11487.2|11491.5|11490.3|11487.9|11486.4|551
1662381300000|2022-09-05 12:35:00|11488.8|11487.3|11486|11484.5|11491.2|11490.1|11483.9|11483|547
1662381600000|2022-09-05 12:40:00|11485.2|11484.3|11488|11487.1|11488.4|11487.5|11480.9|11480|579
1662381900000|2022-09-05 12:45:00|11488.1|11487.2|11492.2|11491.3|11495|11494.1|11485.5|11484.3|592
1662382200000|2022-09-05 12:50:00|11492.1|11491.2|11490.9|11490|11496.5|11495.2|11489.6|11488.6|569
1662382500000|2022-09-05 12:55:00|11491.1|11490.2|11491.5|11490.6|11494.2|11493.3|11488.5|11487|445
1662382800000|2022-09-05 13:00:00|11491.7|11490.8|11498.9|11498|11502.2|11501.2|11491.7|11490.8|650
1662383100000|2022-09-05 13:05:00|11498.8|11497.9|11501.1|11499.6|11503.6|11502.2|11498.8|11497.9|538
1662383400000|2022-09-05 13:10:00|11501.3|11499.8|11500.6|11499.7|11502.3|11501.4|11500|11498.7|444
1662383700000|2022-09-05 13:15:00|11500.5|11499.6|11500.3|11499.4|11502.3|11501.4|11499.8|11498.8|404
1662384000000|2022-09-05 13:20:00|11500.4|11499.5|11500.7|11499.8|11503.1|11502.2|11499.5|11498.4|443
1662384300000|2022-09-05 13:25:00|11501|11499.5|11501.5|11500.6|11502|11501|11497.9|11497|472
1662384600000|2022-09-05 13:30:00|11501.4|11500.5|11500.5|11499.6|11504|11503.1|11499.6|11498.7|506
1662384900000|2022-09-05 13:35:00|11500.7|11499.8|11501.4|11500.5|11503.7|11502.8|11499.1|11498.2|420
1662385200000|2022-09-05 13:40:00|11501.1|11500.2|11504.7|11503.2|11505.8|11504.6|11500.8|11499.5|396
1662385500000|2022-09-05 13:45:00|11504.8|11503.3|11509.8|11508.3|11509.8|11508.7|11503.6|11502.3|404
1662385800000|2022-09-05 13:50:00|11509.7|11508.2|11511.9|11510.4|11513.2|11511.9|11509.2|11508.1|429
1662386100000|2022-09-05 13:55:00|11511.8|11510.3|11515.2|11514.3|11515.5|11514.3|11509|11508.1|470
1662386400000|2022-09-05 14:00:00|11515|11514.1|11511.1|11510.2|11516.5|11515.4|11510.9|11510|498
1662386700000|2022-09-05 14:05:00|11511.2|11510.3|11503.5|11502.6|11511.2|11510.3|11501.8|11500.7|569
1662387000000|2022-09-05 14:10:00|11503.6|11502.7|11513.4|11511.9|11513.4|11512|11503.5|11502.6|476
1662387300000|2022-09-05 14:15:00|11513.1|11512.2|11511.5|11510.6|11513.4|11512.5|11509.3|11508.2|422
1662387600000|2022-09-05 14:20:00|11511.9|11511|11512.2|11511.3|11513.3|11512.1|11508.9|11508|434
1662387900000|2022-09-05 14:25:00|11512.1|11511.2|11510.4|11509.5|11512.8|11511.7|11509.8|11508.7|395
1662388200000|2022-09-05 14:30:00|11510.3|11509.4|11515.2|11514.3|11516.4|11515.5|11509.2|11507.9|529
1662388500000|2022-09-05 14:35:00|11515.1|11514.2|11516.8|11515.3|11519|11517.8|11514.9|11513.8|513
1662388800000|2022-09-05 14:40:00|11516.7|11515.2|11517.2|11515.7|11518.1|11517.2|11514.4|11513.2|372
1662389100000|2022-09-05 14:45:00|11517.3|11515.8|11515.8|11514.3|11518.7|11517.5|11515.5|11514.3|471
1662389400000|2022-09-05 14:50:00|11515.9|11514.4|11510|11509.1|11515.9|11514.4|11509|11507.9|455
1662389700000|2022-09-05 14:55:00|11509.9|11509|11506.5|11505.6|11511.9|11510.7|11503.9|11502.8|585
1662390000000|2022-09-05 15:00:00|11506.6|11505.7|11511.5|11510.6|11515.2|11514.1|11506.3|11505.2|605
1662390300000|2022-09-05 15:05:00|11511.7|11510.8|11510.5|11509|11513.6|11512.5|11509.4|11508.3|358
1662390600000|2022-09-05 15:10:00|11510.3|11509.4|11509.5|11508|11511.5|11510.3|11505.6|11504.6|383
1662390900000|2022-09-05 15:15:00|11509.6|11508.1|11507.8|11506.3|11512|11510.9|11507.6|11506.1|454
1662391200000|2022-09-05 15:20:00|11507.7|11506.2|11506.7|11505.2|11507.8|11506.6|11504|11503|397
1662391500000|2022-09-05 15:25:00|11506.5|11505|11507.3|11506.4|11507.7|11506.8|11504.3|11503.1|404
1662391800000|2022-09-05 15:30:00|11507.2|11506.3|11510.4|11509.5|11511|11510.1|11505|11504.1|427
1662392100000|2022-09-05 15:35:00|11510|11509.1|11505.4|11504.5|11510.7|11509.7|11505.2|11504.1|338
1662392400000|2022-09-05 15:40:00|11505.3|11504.4|11507.3|11506.4|11507.9|11507|11505.3|11504.4|291
1662392700000|2022-09-05 15:45:00|11507.4|11506.5|11512.4|11511.5|11513.5|11512.5|11505.5|11504.6|322
1662393000000|2022-09-05 15:50:00|11512.6|11511.7|11516.6|11515.7|11516.7|11515.7|11512.2|11511.3|358
1662393300000|2022-09-05 15:55:00|11516.7|11515.8|11518.1|11517.2|11520.4|11519.5|11516.6|11515.5|448
1662393600000|2022-09-05 16:00:00|11518|11517.1|11515.6|11514.7|11519.9|11518.7|11515.3|11514.3|466
1662393900000|2022-09-05 16:05:00|11515.7|11514.8|11516.7|11515.8|11516.8|11515.9|11514.7|11513.3|359
1662394200000|2022-09-05 16:10:00|11516.6|11515.7|11519.6|11518.7|11520.1|11519|11516.6|11515.4|266
1662394500000|2022-09-05 16:15:00|11519.5|11518.6|11517.2|11516.3|11520.3|11519.1|11517|11515.8|261
1662394800000|2022-09-05 16:20:00|11517.3|11516.4|11519.7|11518.8|11520.6|11519.5|11517.1|11516|272
1662395100000|2022-09-05 16:25:00|11519.6|11518.7|11521.6|11520.1|11521.8|11520.7|11519.4|11518.3|206
1662395400000|2022-09-05 16:30:00|11521.7|11520.2|11517|11516.1|11521.7|11520.4|11516.2|11515.1|283
1662395700000|2022-09-05 16:35:00|11517.1|11516.2|11514.7|11513.8|11517.5|11516.4|11514.5|11513.1|260
1662396000000|2022-09-05 16:40:00|11514.8|11513.9|11514.2|11513.3|11515.3|11514.2|11514.1|11513|240
1662396300000|2022-09-05 16:45:00|11514.1|11513.2|11516.4|11514.9|11516.7|11515.5|11513|11511.9|207
1662396600000|2022-09-05 16:50:00|11516.3|11515.4|11516|11514.5|11517.2|11515.9|11515.7|11514.2|138
1662396900000|2022-09-05 16:55:00|11516.1|11514.6|11516.1|11514.6|11517.1|11515.6|11514.7|11513.2|236
1662397200000|2022-09-05 17:00:00|11515.8|11514.3|11515.9|11515|11516.6|11515.1|11515.5|11513.9|193
1662397500000|2022-09-05 17:05:00|11516|11515.1|11516|11514.5|11516.3|11515.1|11515.7|11514.2|130
1662397800000|2022-09-05 17:10:00|11516.1|11514.6|11516.1|11514.6|11516.3|11515.2|11515.8|11514.5|101
1662398100000|2022-09-05 17:15:00|11516.2|11514.7|11517.5|11516|11517.6|11516.4|11515.1|11513.8|147
1662398400000|2022-09-05 17:20:00|11517.4|11515.9|11516.1|11514.6|11517.5|11516|11515.9|11514.5|114
1662398700000|2022-09-05 17:25:00|11516.2|11514.7|11516.8|11515.3|11517.3|11515.8|11516.1|11514.6|137
1662399000000|2022-09-05 17:30:00|11516.6|11515.1|11516.7|11515.8|11517.1|11516|11515.3|11514.3|155
1662399300000|2022-09-05 17:35:00|11516.6|11515.7|11517.4|11515.9|11517.7|11516.2|11515.6|11514.5|118
1662399600000|2022-09-05 17:40:00|11517.3|11515.8|11517.8|11516.3|11518.1|11516.8|11516.7|11515.4|194
1662399900000|2022-09-05 17:45:00|11517.9|11516.4|11517.8|11516.3|11517.9|11516.7|11516.2|11515.1|193
1662400200000|2022-09-05 17:50:00|11517.9|11516.4|11516.6|11515.1|11518|11516.7|11516.1|11514.9|126
1662400500000|2022-09-05 17:55:00|11516.7|11515.2|11517.6|11516.1|11518.3|11516.8|11516.3|11514.6|145
1662400800000|2022-09-05 18:00:00|11517.7|11515.6|11519.3|11517.8|11519.7|11518.2|11517.4|11515.6|231
1662401100000|2022-09-05 18:05:00|11519.2|11517.7|11519.6|11518.1|11520.4|11518.9|11518.9|11517.5|112
1662401400000|2022-09-05 18:10:00|11519.5|11518|11518.3|11516.8|11519.6|11518.1|11518.1|11516.6|115
1662401700000|2022-09-05 18:15:00|11518.4|11516.9|11519.3|11517.8|11519.6|11518.4|11518.3|11516.8|88
1662402000000|2022-09-05 18:20:00|11519.4|11517.9|11517.9|11517|11519.6|11518.1|11517.2|11515.7|119
1662402300000|2022-09-05 18:25:00|11517.7|11516.2|11518|11516.5|11518.2|11516.8|11516.9|11515.4|194
1662402600000|2022-09-05 18:30:00|11517.9|11516.4|11516.2|11514.7|11517.9|11516.4|11516|11514.5|118
1662402900000|2022-09-05 18:35:00|11516.1|11514.6|11515.7|11514.2|11516.2|11514.7|11515.3|11514|97
1662403200000|2022-09-05 18:40:00|11515.4|11514.5|11516.3|11514.8|11516.4|11515.1|11515.2|11513.6|99
1662403500000|2022-09-05 18:45:00|11516.1|11514.6|11517.6|11516.1|11517.9|11516.4|11515.5|11514|159
1662403800000|2022-09-05 18:50:00|11517.7|11516.2|11517.6|11516.1|11517.9|11516.6|11516.4|11514.9|144
1662404100000|2022-09-05 18:55:00|11517.5|11516|11517.2|11516.3|11517.6|11516.4|11516.4|11514.9|101
1662404400000|2022-09-05 19:00:00|11517.5|11516|11518|11516.5|11518.6|11516.9|11516.8|11514.7|171
1662404700000|2022-09-05 19:05:00|11517.9|11516.4|11517.2|11515.7|11518.6|11516.7|11516.8|11514.9|107
1662405000000|2022-09-05 19:10:00|11517.1|11515.6|11517.3|11515.8|11518.5|11516.6|11517|11515|135
1662405300000|2022-09-05 19:15:00|11517.2|11515.7|11517.4|11515.9|11517.7|11516|11517|11515.2|112
1662405600000|2022-09-05 19:20:00|11517.8|11515.5|11517.8|11516.3|11518.7|11516.7|11516.8|11514.9|167
1662405900000|2022-09-05 19:25:00|11517.9|11516.4|11516.4|11514.9|11518.8|11517.1|11514.1|11512.6|185
1662406200000|2022-09-05 19:30:00|11516.5|11515|11516.4|11514.9|11516.9|11515.3|11516.1|11514.3|98
1662406500000|2022-09-05 19:35:00|11516.3|11514.8|11516.2|11514.7|11516.5|11515.2|11515.8|11514.2|66
1662406800000|2022-09-05 19:40:00|11516.3|11514.8|11517.2|11515.7|11518.5|11516.9|11514.6|11512.7|222
1662407100000|2022-09-05 19:45:00|11517.3|11515.8|11515.6|11514.1|11518.5|11517.3|11514.6|11512.7|299
1662407400000|2022-09-05 19:50:00|11515.5|11514|11517.1|11515.6|11518.7|11516.8|11515.2|11513|324
1662407700000|2022-09-05 19:55:00|11517|11515.5|11518.3|11516.1|11518.8|11516.8|11516.9|11515|258
1662408000000|2022-09-05 20:00:00|11518.4|11516.2|11517.4|11515.3|11518.5|11517|11515.8|11513.5|527
1662408300000|2022-09-05 20:05:00|11517.6|11515.2|11515.4|11513.9|11517.6|11515.6|11514.9|11512.7|316
1662408600000|2022-09-05 20:10:00|11515.3|11513.8|11518|11515.7|11518.6|11516.6|11515.3|11513.1|358
1662408900000|2022-09-05 20:15:00|11517.7|11516.2|11516.5|11515|11518.2|11516.4|11516.2|11514.5|288
1662409200000|2022-09-05 20:20:00|11516.4|11514.9|11517.8|11516.3|11518.6|11516.6|11514.9|11513.1|336
1662409500000|2022-09-05 20:25:00|11517.6|11516.1|11519|11516.9|11520.1|11518|11516.5|11515|440
1662409800000|2022-09-05 20:30:00|11518.5|11517|11519.5|11517.2|11519.8|11517.8|11518|11515.7|414
1662410100000|2022-09-05 20:35:00|11519.7|11517.4|11520|11518.5|11520.7|11518.7|11518.7|11516.6|467
1662410400000|2022-09-05 20:40:00|11520.4|11517.9|11520.8|11518.3|11520.9|11518.9|11519.7|11517.9|144
1662410700000|2022-09-05 20:45:00|11520.9|11518.2|11520.8|11517.9|11521.4|11519.3|11519.9|11517.4|267
1662411000000|2022-09-05 20:50:00|11520.7|11518|11519.9|11517.7|11521.3|11518.2|11518.6|11515.5|318
1662411300000|2022-09-05 20:55:00|11519.6|11517.5|11522.5|11511.5|11525|11520.5|11519.6|11511.1|407
1662411600000|2022-09-05 21:00:00|11522.4|11511.4|11522.2|11511.2|11522.6|11511.6|11521.4|11510.4|47
1662411900000|2022-09-05 21:05:00|11522.4|11511.4|11522|11511|11522.4|11511.4|11521.3|11510.3|56
1662412200000|2022-09-05 21:10:00|11521.1|11510.1|11521.8|11510.8|11523.1|11512.8|11520.1|11509.1|123
1662412500000|2022-09-05 21:15:00|11521.9|11510.9|11522.4|11511.4|11522.8|11512.9|11520.4|11509.7|124
1662412800000|2022-09-05 21:20:00|11522.3|11511.3|11523|11512|11525.8|11514.8|11519.5|11508.5|162
1662413100000|2022-09-05 21:25:00|11522.8|11511.8|11522.7|11512.9|11525.2|11514.5|11520.1|11509.5|141
1662413400000|2022-09-05 21:30:00|11521.4|11512.5|11522.3|11515.3|11524.8|11517.1|11521.3|11511.2|233
1662413700000|2022-09-05 21:35:00|11522.2|11514.5|11523|11514.6|11525.1|11518.3|11521.9|11512.7|270
1662414000000|2022-09-05 21:40:00|11522.9|11514.9|11522.7|11519.4|11525.4|11519.6|11521.8|11512.9|206
1662414300000|2022-09-05 21:45:00|11522.6|11519.3|11523.3|11520.2|11526.3|11520.2|11521.8|11518.3|193
1662414600000|2022-09-05 21:50:00|11523.8|11520|11523.3|11519.8|11524.3|11520|11522.7|11518.9|145
1662414900000|2022-09-05 21:55:00|11523.1|11519.9|11523.7|11519.6|11527.9|11520.5|11522.7|11516.6|560
1662415200000|2022-09-05 22:00:00|11523.8|11520|11523.4|11520.4|11525.5|11521.3|11521|11517.4|312
1662415500000|2022-09-05 22:05:00|11523.5|11520.3|11544.6|11540.8|11545.9|11542.7|11522.6|11520|386
1662415800000|2022-09-05 22:10:00|11544.7|11540.9|11551.7|11549|11554.9|11552|11541.2|11537.5|737
1662416100000|2022-09-05 22:15:00|11551.8|11549.8|11545.9|11543.4|11552.1|11549.8|11544.9|11542.6|647
1662416400000|2022-09-05 22:20:00|11546|11543.3|11565.5|11562.7|11568.3|11565.8|11544.5|11542|772
1662416700000|2022-09-05 22:25:00|11565.4|11562.9|11554.3|11552.1|11565.9|11563.1|11553.4|11550.9|757
1662417000000|2022-09-05 22:30:00|11554.5|11552|11549.3|11547.1|11554.6|11552.7|11548.4|11546.4|653
1662417300000|2022-09-05 22:35:00|11549.4|11547|11550.1|11547.8|11551.5|11549.5|11545.5|11543.8|562
1662417600000|2022-09-05 22:40:00|11549.9|11548.4|11550.6|11548.2|11553.6|11552.2|11548.2|11546.2|682
1662417900000|2022-09-05 22:45:00|11550.5|11548.1|11552.7|11550.4|11554.6|11552.3|11548|11545.9|613
1662418200000|2022-09-05 22:50:00|11552.6|11550.3|11555.6|11553|11555.7|11553.5|11548|11546.5|646
1662418500000|2022-09-05 22:55:00|11555.5|11552.9|11548.8|11546.7|11557.2|11554.8|11547|11545.2|530
1662418800000|2022-09-05 23:00:00|11549|11546.8|11548.4|11546.9|11550.3|11549|11547.5|11546|230
1662419100000|2022-09-05 23:05:00|11548.5|11547|11549|11548.1|11550.7|11549.2|11546.7|11545.2|241
1662419400000|2022-09-05 23:10:00|11549.3|11547.8|11548.6|11547.1|11550.9|11549.4|11547.3|11545.8|236
1662419700000|2022-09-05 23:15:00|11548.8|11547.3|11553.3|11551.8|11554|11552.5|11547.9|11547|314
1662420000000|2022-09-05 23:20:00|11553.4|11551.9|11556.4|11554.9|11558.6|11557.1|11553.3|11551.8|336
1662420300000|2022-09-05 23:25:00|11556.3|11554.8|11553.1|11551.6|11556.6|11555.1|11550.5|11549|217
1662420600000|2022-09-05 23:30:00|11553|11551.5|11551.7|11550.2|11554.2|11552.7|11551.1|11549.6|230
1662420900000|2022-09-05 23:35:00|11551.1|11549.6|11559.3|11557.8|11563.1|11561.6|11549.9|11548.4|260
1662421200000|2022-09-05 23:40:00|11559.2|11557.7|11561.2|11559.7|11564.7|11563.2|11559.2|11557.7|358
1662421500000|2022-09-05 23:45:00|11561.4|11559.9|11560.2|11558.7|11561.7|11560.2|11558.4|11556.9|334
1662421800000|2022-09-05 23:50:00|11561|11559.5|11562.6|11561.1|11562.9|11561.5|11560.7|11559.2|418
1662422100000|2022-09-05 23:55:00|11562.7|11561.2|11565.4|11563.9|11567|11565.6|11562.6|11561.1|364
1662422400000|2022-09-06 00:00:00|11566.3|11565.4|11564.2|11563.3|11570.2|11569.3|11560.7|11559.5|631
1662422700000|2022-09-06 00:05:00|11564.3|11563.4|11574|11573.1|11585.5|11584|11564.2|11563.3|775
1662423000000|2022-09-06 00:10:00|11573.9|11573|11574.7|11573.8|11575.9|11574.8|11571|11569.7|461
1662423300000|2022-09-06 00:15:00|11574.6|11573.7|11571.7|11570.2|11574.8|11573.9|11569|11567.5|534
1662423600000|2022-09-06 00:20:00|11571.6|11570.1|11576.1|11575.2|11578.4|11577.2|11570.9|11569.6|437
1662423900000|2022-09-06 00:25:00|11576.2|11575.3|11577.9|11576.4|11580.5|11579|11575.9|11574.4|401
1662424200000|2022-09-06 00:30:00|11580.2|11577|11582.6|11581.7|11583.2|11582.2|11579.6|11577|478
1662424500000|2022-09-06 00:35:00|11582.7|11581.8|11583.3|11582.4|11590.1|11589|11581.6|11580.4|473
1662424800000|2022-09-06 00:40:00|11583.2|11582.3|11582.7|11581.8|11587.4|11586.4|11582.3|11581|480
1662425100000|2022-09-06 00:45:00|11582.8|11581.9|11586.5|11585.6|11586.8|11585.6|11581|11579.5|463
1662425400000|2022-09-06 00:50:00|11586.3|11585.4|11588.2|11586.7|11589.6|11588.5|11581.5|11580.2|539
1662425700000|2022-09-06 00:55:00|11587.3|11587.3|11591|11590.1|11592.4|11590.9|11585.7|11584.5|551
1662426000000|2022-09-06 01:00:00|11590.9|11590|11585.7|11584.8|11591.1|11590.2|11583.5|11582.5|573
1662426300000|2022-09-06 01:05:00|11586|11585.1|11590.5|11589.6|11592.1|11591|11584.9|11583.6|508
1662426600000|2022-09-06 01:10:00|11590.7|11589.8|11593.7|11592.8|11594.2|11592.9|11589.3|11588|516
1662426900000|2022-09-06 01:15:00|11593.9|11592.4|11586.7|11585.8|11593.9|11592.4|11584.2|11583.3|636
1662427200000|2022-09-06 01:20:00|11586.8|11585.9|11595.3|11593.8|11596.6|11595.2|11586.5|11585.5|502
1662427500000|2022-09-06 01:25:00|11595.1|11593.6|11597.7|11596.2|11598|11596.5|11591.8|11590.8|489
1662427800000|2022-09-06 01:30:00|11597.6|11596.1|11593.4|11592.5|11598.7|11597.8|11592.7|11591.4|510
1662428100000|2022-09-06 01:35:00|11593.5|11592.6|11593.8|11592.9|11600.8|11599.9|11593.4|11592.3|487
1662428400000|2022-09-06 01:40:00|11593.7|11592.8|11594.6|11593.7|11598.1|11596.6|11591|11589.9|556
1662428700000|2022-09-06 01:45:00|11594.5|11593.6|11593.5|11592.6|11595.3|11594.1|11590.7|11589.5|565
1662429000000|2022-09-06 01:50:00|11593.8|11592.3|11593.6|11592.1|11596.5|11595.5|11592.5|11591.5|421
1662429300000|2022-09-06 01:55:00|11593.7|11592.2|11592.2|11591.3|11594|11592.8|11589.3|11588.3|485
1662429600000|2022-09-06 02:00:00|11592|11591.1|11588.9|11588|11592.3|11591.4|11588.9|11588|447
1662429900000|2022-09-06 02:05:00|11589|11588.1|11584.8|11583.9|11589.6|11588.3|11584.8|11583.9|418
1662430200000|2022-09-06 02:10:00|11584.9|11584|11581.7|11580.8|11584.9|11584|11580.7|11579.5|517
1662430500000|2022-09-06 02:15:00|11581.8|11580.9|11583.1|11582.2|11583.5|11582.6|11579.5|11578.3|422
1662430800000|2022-09-06 02:20:00|11583.2|11582.3|11580.5|11579.6|11584.6|11583.4|11579.8|11578.7|499
1662431100000|2022-09-06 02:25:00|11580.4|11579.5|11582.6|11581.7|11584|11583.1|11578.7|11577.6|489
1662431400000|2022-09-06 02:30:00|11582.3|11580.8|11583.8|11582.3|11584.1|11582.7|11578.6|11577.4|549
1662431700000|2022-09-06 02:35:00|11583.7|11582.8|11585.8|11584.9|11586.3|11585.1|11582.3|11581|378
1662432000000|2022-09-06 02:40:00|11585.7|11584.8|11588|11586.5|11588|11586.8|11584.6|11583.5|387
1662432300000|2022-09-06 02:45:00|11587.8|11586.9|11589.3|11588.4|11590|11588.9|11586.7|11585.8|343
1662432600000|2022-09-06 02:50:00|11589.5|11588.6|11588.7|11587.2|11590.2|11589|11586.6|11585.5|327
1662432900000|2022-09-06 02:55:00|11588.4|11587.5|11589.7|11588.8|11589.9|11588.8|11586.6|11585.4|315
1662433200000|2022-09-06 03:00:00|11589.5|11588.6|11582|11581.1|11589.8|11588.9|11581.6|11580.3|450
1662433500000|2022-09-06 03:05:00|11581.9|11581|11579.7|11578.8|11583.7|11582.8|11579.6|11578.7|412
1662433800000|2022-09-06 03:10:00|11579.6|11578.7|11578.9|11578|11580.1|11579|11577.2|11576.2|429
1662434100000|2022-09-06 03:15:00|11579.3|11578.4|11578.6|11577.7|11580.1|11579.2|11576|11575.1|331
1662434400000|2022-09-06 03:20:00|11578.7|11577.8|11578.6|11577.7|11580.6|11579.4|11577.6|11576.4|279
1662434700000|2022-09-06 03:25:00|11578.5|11577.6|11579.4|11577.9|11579.7|11578.5|11578.1|11576.9|281
1662435000000|2022-09-06 03:30:00|11579.2|11578.3|11576.1|11575.2|11579.7|11578.4|11575.5|11574.3|332
1662435300000|2022-09-06 03:35:00|11576|11575.1|11575.7|11574.8|11577.5|11576.3|11575.1|11574|233
1662435600000|2022-09-06 03:40:00|11575.8|11574.9|11569|11568.1|11576.1|11575.1|11568.8|11567.7|391
1662435900000|2022-09-06 03:45:00|11569.1|11568.2|11566.2|11565.3|11570.5|11569.4|11565.2|11564.3|423
1662436200000|2022-09-06 03:50:00|11566.3|11565.4|11566.8|11565.9|11568.1|11566.9|11565.7|11564.8|395
1662436500000|2022-09-06 03:55:00|11566.9|11566|11565.7|11564.8|11567.2|11566.3|11563.7|11562.7|352
1662436800000|2022-09-06 04:00:00|11566|11565.1|11563|11562.1|11566.3|11565.2|11560.4|11559.5|403
1662437100000|2022-09-06 04:05:00|11562.6|11561.7|11565.1|11564.2|11565.4|11564.4|11562.2|11561.3|299
1662437400000|2022-09-06 04:10:00|11565.2|11563.7|11566.9|11566|11567.7|11566.8|11564.8|11563.7|371
1662437700000|2022-09-06 04:15:00|11566.8|11565.9|11565.3|11564.4|11567.6|11566.6|11565.1|11563.9|353
1662438000000|2022-09-06 04:20:00|11565.4|11564.5|11568|11567.1|11568.4|11567.3|11564.7|11563.8|319
1662438300000|2022-09-06 04:25:00|11568.1|11567.2|11570.7|11569.2|11571.5|11570|11568|11566.6|386
1662438600000|2022-09-06 04:30:00|11570.8|11569.3|11568|11566.5|11572.4|11570.9|11562.8|11561.3|742
1662438900000|2022-09-06 04:35:00|11568.1|11566.6|11570.4|11569.5|11572.4|11571|11566.3|11564.8|617
1662439200000|2022-09-06 04:40:00|11570.5|11569.6|11569|11567.5|11571.7|11570.5|11567.9|11567|443
1662439500000|2022-09-06 04:45:00|11568.7|11567.8|11568.6|11567.7|11571|11569.5|11567.7|11566.8|416
1662439800000|2022-09-06 04:50:00|11568.7|11567.8|11567.7|11566.2|11574.3|11573.1|11567|11565.8|626
1662440100000|2022-09-06 04:55:00|11567.5|11566|11563.5|11562|11569.2|11567.9|11562.2|11561|615
1662440400000|2022-09-06 05:00:00|11563.7|11562.2|11563.5|11562.6|11566|11564.9|11561.2|11560.3|641
1662440700000|2022-09-06 05:05:00|11563.6|11562.7|11565.7|11564.8|11566.4|11565.5|11562.6|11561.7|409
1662441000000|2022-09-06 05:10:00|11565.8|11564.9|11566.1|11565.2|11566.9|11566|11562.7|11561.8|457
1662441300000|2022-09-06 05:15:00|11566|11565.1|11565|11564.1|11567.2|11566.3|11563.3|11562.1|370
1662441600000|2022-09-06 05:20:00|11565.2|11564.3|11570.8|11569.9|11570.9|11570|11565.1|11564.2|420
1662441900000|2022-09-06 05:25:00|11571.1|11570.2|11574.3|11572.8|11575.2|11574.3|11571|11570.1|446
1662442200000|2022-09-06 05:30:00|11574.1|11573.2|11579.8|11578.9|11583.4|11581.9|11573.2|11572.3|485
1662442500000|2022-09-06 05:35:00|11579.9|11579|11590.1|11588.6|11593.3|11591.8|11579.8|11578.9|487
1662442800000|2022-09-06 05:40:00|11589.9|11588.4|11589.1|11588.2|11591|11590.1|11584.3|11582.8|526
1662443100000|2022-09-06 05:45:00|11589|11588.1|11588.7|11587.8|11589.8|11588.3|11582.4|11581.5|578
1662443400000|2022-09-06 05:50:00|11588.6|11587.7|11585.6|11584.1|11589.8|11588.4|11583.3|11582|499
1662443700000|2022-09-06 05:55:00|11585.7|11584.7|11582.3|11580.8|11585.7|11584.8|11579.6|11578.4|513
1662444000000|2022-09-06 06:00:00|11582.6|11581.1|11576.1|11574.6|11584|11582.5|11574.6|11573.1|637
1662444300000|2022-09-06 06:05:00|11577.5|11576.6|11572.6|11571.1|11577.8|11576.6|11567.6|11566.5|695
1662444600000|2022-09-06 06:10:00|11572.7|11571.2|11568.2|11566.7|11573.9|11572.6|11566.9|11566|647
1662444900000|2022-09-06 06:15:00|11568.1|11566.6|11570.7|11569.2|11571.3|11570.2|11565.4|11564|666
1662445200000|2022-09-06 06:20:00|11570.5|11569|11580.8|11579.3|11580.8|11579.8|11569.6|11568.6|621
1662445500000|2022-09-06 06:25:00|11580.7|11579.2|11574|11572.5|11582.3|11581.4|11573.2|11571.9|525
1662445800000|2022-09-06 06:30:00|11574.3|11572.8|11570.4|11568.9|11575.8|11574.5|11568.6|11567.5|642
1662446100000|2022-09-06 06:35:00|11569.7|11568.8|11571.6|11570.1|11574.2|11573|11565.8|11564.6|633
1662446400000|2022-09-06 06:40:00|11571.7|11570.2|11582.9|11581.4|11584.2|11583.1|11569.8|11568.7|668
1662446700000|2022-09-06 06:45:00|11582|11581.1|11587.3|11585.8|11589.9|11588.4|11580.3|11579.2|538
1662447000000|2022-09-06 06:50:00|11587.4|11585.9|11600.1|11598.6|11600.1|11598.9|11585|11583.9|581
1662447300000|2022-09-06 06:55:00|11600|11598.5|11593.3|11591.8|11610.1|11608.6|11593|11591.7|811
1662447600000|2022-09-06 07:00:00|11593.4|11591.9|11589.7|11588.8|11597.5|11596.6|11586.7|11585.6|837
1662447900000|2022-09-06 07:05:00|11590.1|11588.6|11590.3|11589.4|11591.1|11589.8|11580.7|11579.8|769
1662448200000|2022-09-06 07:10:00|11590.2|11589.3|11597|11595.5|11599.3|11598.1|11585.9|11585|800
1662448500000|2022-09-06 07:15:00|11596|11595.1|11587.4|11585.9|11602|11600.9|11583.9|11582.4|843
1662448800000|2022-09-06 07:20:00|11587.5|11586|11592|11591.1|11595.1|11594.1|11586.5|11585.3|793
1662449100000|2022-09-06 07:25:00|11591.9|11591|11589.2|11587.7|11594.4|11593.5|11586.4|11584.9|862
1662449400000|2022-09-06 07:30:00|11589.4|11587.9|11584.6|11583.7|11589.8|11588.3|11581.7|11580.8|832
1662449700000|2022-09-06 07:35:00|11584.9|11583.4|11595.4|11594.5|11596.2|11595.1|11584.6|11583.4|879
1662450000000|2022-09-06 07:40:00|11595.6|11594.7|11596|11595.1|11603.4|11602.3|11595|11593.9|730
1662450300000|2022-09-06 07:45:00|11595.9|11595|11597.9|11596.4|11603.6|11602.7|11595.2|11594.3|674
1662450600000|2022-09-06 07:50:00|11598.1|11596.6|11596.8|11595.9|11603.1|11602|11592.5|11591.2|748
1662450900000|2022-09-06 07:55:00|11596.4|11595.5|11584.8|11583.9|11596.9|11595.8|11583.4|11582.2|726
1662451200000|2022-09-06 08:00:00|11584.9|11584|11580.9|11580|11585.8|11584.8|11577.3|11576.1|780
1662451500000|2022-09-06 08:05:00|11581.2|11579.7|11569.3|11567.8|11582.9|11581.4|11567.2|11566.3|743
1662451800000|2022-09-06 08:10:00|11569|11568.1|11559.4|11557.9|11570.2|11569.1|11555.8|11554.4|652
1662452100000|2022-09-06 08:15:00|11559.2|11557.7|11556.7|11554.2|11559.5|11558.6|11554.1|11552.6|686
1662452400000|2022-09-06 08:20:00|11556.1|11554.6|11558.2|11557.3|11561.5|11560.3|11549.7|11548.4|747
1662452700000|2022-09-06 08:25:00|11558.1|11557.2|11564.3|11562.8|11565.5|11564|11557.2|11556.3|528
1662453000000|2022-09-06 08:30:00|11564.1|11562.6|11564.1|11563.2|11568.1|11566.6|11562.8|11561.5|571
1662453300000|2022-09-06 08:35:00|11564.2|11563.3|11553.8|11552.9|11564.8|11563.9|11552|11551.1|599
1662453600000|2022-09-06 08:40:00|11553.7|11552.8|11557.6|11556.7|11563.2|11562.3|11553.3|11552.4|728
1662453900000|2022-09-06 08:45:00|11557.5|11556.6|11559.7|11558.8|11560.6|11559.4|11555.6|11554.4|730
1662454200000|2022-09-06 08:50:00|11559.6|11558.7|11568.1|11567.2|11568.5|11567.6|11557.8|11556.9|695
1662454500000|2022-09-06 08:55:00|11567.6|11566.7|11574.6|11573.7|11575.9|11575|11567.5|11566.6|568
1662454800000|2022-09-06 09:00:00|11574.4|11573.5|11566|11565.1|11575.5|11574.2|11564|11563.1|592
1662455100000|2022-09-06 09:05:00|11566.1|11565.2|11563.7|11562.8|11567.2|11566.1|11563|11562.1|530
1662455400000|2022-09-06 09:10:00|11563.8|11562.9|11565.8|11564.9|11567.3|11566|11562|11561|573
1662455700000|2022-09-06 09:15:00|11565.9|11565|11567.3|11566.4|11567.8|11566.9|11563.6|11562.6|528
1662456000000|2022-09-06 09:20:00|11567.4|11566.5|11576|11575.1|11577|11576|11564.7|11563.8|625
1662456300000|2022-09-06 09:25:00|11575.9|11575|11586.2|11585.3|11587.4|11586.5|11574.9|11574|660
1662456600000|2022-09-06 09:30:00|11586.1|11585.2|11592.7|11591.8|11594.9|11594|11585.9|11584.8|688
1662456900000|2022-09-06 09:35:00|11592.5|11591.6|11600.3|11599.4|11601.1|11600.2|11592|11590.8|577
1662457200000|2022-09-06 09:40:00|11600.4|11599.5|11598.1|11597.2|11607.4|11606.4|11594.9|11593.7|612
1662457500000|2022-09-06 09:45:00|11598|11597.1|11597.7|11596.8|11600|11599.1|11593.6|11592.6|593
1662457800000|2022-09-06 09:50:00|11597.8|11596.9|11600|11599.1|11602.9|11602|11596.9|11596|597
1662458100000|2022-09-06 09:55:00|11600.1|11599.2|11600.5|11599.6|11601.5|11600.6|11597.1|11596.2|649
1662458400000|2022-09-06 10:00:00|11600.4|11599.5|11600|11599.1|11602|11601.1|11597.1|11596.2|678
1662458700000|2022-09-06 10:05:00|11600.2|11599.3|11606.6|11605.7|11608.1|11607.2|11599.7|11598.6|693
1662459000000|2022-09-06 10:10:00|11606.3|11605.4|11605.9|11605|11609|11607.9|11602.6|11601.6|533
1662459300000|2022-09-06 10:15:00|11606|11605.1|11593.6|11592.7|11607|11606.1|11593.4|11592.3|800
1662459600000|2022-09-06 10:20:00|11593.7|11592.8|11597.1|11596.2|11600.4|11599.5|11592.3|11591.4|638
1662459900000|2022-09-06 10:25:00|11597|11596.1|11590.1|11588.6|11597.4|11596.5|11588.6|11587.5|628
1662460200000|2022-09-06 10:30:00|11590|11588.5|11584|11583.1|11590.4|11589|11583.3|11582.4|629
1662460500000|2022-09-06 10:35:00|11584.1|11583.2|11585.5|11584.6|11588.4|11587.5|11583.6|11582.3|642
1662460800000|2022-09-06 10:40:00|11585.4|11584.5|11580.8|11579.9|11586.3|11585.3|11579.9|11579|583
1662461100000|2022-09-06 10:45:00|11580.9|11580|11575.2|11574.3|11584.9|11584|11573.5|11572.6|471
1662461400000|2022-09-06 10:50:00|11575.1|11574.2|11573.4|11572.5|11576.5|11575.4|11572.4|11571.5|548
1662461700000|2022-09-06 10:55:00|11573.3|11572.4|11571.6|11570.7|11574.7|11573.8|11570.4|11569.5|509
1662462000000|2022-09-06 11:00:00|11571.4|11570.5|11580.1|11579.2|11583.3|11582.4|11570.6|11569.5|528
1662462300000|2022-09-06 11:05:00|11579.9|11579|11578.6|11577.7|11580|11579.1|11575.6|11574.5|532
1662462600000|2022-09-06 11:10:00|11578.9|11577.4|11584.1|11583.2|11584.3|11583.4|11578.9|11577.4|418
1662462900000|2022-09-06 11:15:00|11584|11583.1|11586.9|11586|11588.2|11587.3|11583.4|11582.5|500
1662463200000|2022-09-06 11:20:00|11586.8|11585.9|11578.5|11577.6|11588.5|11587.4|11578|11577.1|631
1662463500000|2022-09-06 11:25:00|11578.4|11577.5|11582.3|11581.4|11584|11583.1|11576.1|11575.2|545
1662463800000|2022-09-06 11:30:00|11582.4|11581.5|11577.1|11575.6|11585.3|11584.4|11574.4|11573.4|624
1662464100000|2022-09-06 11:35:00|11577.2|11575.7|11577|11576.1|11579.3|11578.4|11575.2|11574.3|642
1662464400000|2022-09-06 11:40:00|11577.1|11576.2|11571.8|11570.9|11577.7|11576.8|11571.4|11570.5|547
1662464700000|2022-09-06 11:45:00|11571.7|11570.8|11566.7|11565.8|11572.3|11571.3|11565.6|11564.7|576
1662465000000|2022-09-06 11:50:00|11566.8|11565.9|11569.3|11568.4|11570.2|11568.8|11562.5|11561.6|638
1662465300000|2022-09-06 11:55:00|11569.5|11568.6|11574.3|11573.4|11575.4|11574.5|11568.4|11567.5|613
1662465600000|2022-09-06 12:00:00|11574.4|11573.5|11573.5|11572.6|11578.8|11577.9|11569.7|11568.8|719
1662465900000|2022-09-06 12:05:00|11573.6|11572.7|11576.1|11574.6|11576.7|11575.8|11566.8|11565.7|644
1662466200000|2022-09-06 12:10:00|11576.2|11574.7|11578.6|11577.7|11582|11580.5|11575.7|11574.6|510
1662466500000|2022-09-06 12:15:00|11578.9|11577.4|11577.5|11576.6|11581.8|11580.9|11576.4|11575.5|583
1662466800000|2022-09-06 12:20:00|11577.6|11576.7|11568.5|11567.6|11581.7|11580.8|11567.5|11566.6|607
1662467100000|2022-09-06 12:25:00|11568.4|11567.5|11565.3|11564.4|11570.5|11569.6|11565.2|11563.9|559
1662467400000|2022-09-06 12:30:00|11565.4|11564.5|11563.3|11562.4|11567.7|11566.8|11560.6|11559.7|643
1662467700000|2022-09-06 12:35:00|11563.2|11562.3|11571.8|11570.9|11573.8|11572.9|11562.6|11561.7|641
1662468000000|2022-09-06 12:40:00|11572.1|11570.6|11566.7|11565.8|11575.1|11573.9|11564.9|11564|682
1662468300000|2022-09-06 12:45:00|11566.6|11565.7|11557.6|11556.7|11567.2|11566.3|11556.5|11555.6|610
1662468600000|2022-09-06 12:50:00|11557.9|11557|11560.3|11559.4|11561.8|11560.6|11556.2|11555.3|678
1662468900000|2022-09-06 12:55:00|11560.4|11559.5|11547.7|11546.8|11561.9|11560.8|11547.3|11546.3|717
1662469200000|2022-09-06 13:00:00|11547.9|11547|11536|11534.5|11551|11550.1|11534|11532.7|804
1662469500000|2022-09-06 13:05:00|11536.1|11534.6|11534.5|11533.6|11537.2|11536.2|11529.7|11528.5|790
1662469800000|2022-09-06 13:10:00|11534.6|11533.7|11533.6|11532.1|11536.8|11535.8|11528.1|11527|715
1662470100000|2022-09-06 13:15:00|11533.5|11532|11537|11536.1|11543.8|11542.9|11531.2|11530.3|725
1662470400000|2022-09-06 13:20:00|11536.8|11535.9|11541.9|11540.4|11542.2|11541|11533.7|11532.8|605
1662470700000|2022-09-06 13:25:00|11541.8|11540.3|11534.3|11533.4|11542.3|11541.1|11533.5|11532.6|660
1662471000000|2022-09-06 13:30:00|11536.9|11536|11531.3|11530.4|11541.6|11540.7|11531.3|11530.4|909
1662471300000|2022-09-06 13:35:00|11531.4|11530.5|11538.6|11537.7|11539.5|11538.4|11530.5|11529.6|838
1662471600000|2022-09-06 13:40:00|11538.1|11537.2|11531.5|11530|11539.7|11538.8|11526.8|11525.9|856
1662471900000|2022-09-06 13:45:00|11531.3|11529.8|11530.5|11529.6|11540.6|11539.1|11527.5|11526.6|966
1662472200000|2022-09-06 13:50:00|11530.4|11529.5|11527.4|11526.5|11538.8|11537.7|11527.4|11526.5|894
1662472500000|2022-09-06 13:55:00|11527.2|11526.3|11520.6|11519.1|11532.6|11531.6|11520.5|11518.8|882
1662472800000|2022-09-06 14:00:00|11521|11518.9|11500.1|11499.2|11521|11518.9|11494.5|11493|1087
1662473100000|2022-09-06 14:05:00|11500.3|11499.4|11509.6|11508.7|11513.2|11512.2|11499.1|11498.2|1034
1662473400000|2022-09-06 14:10:00|11510|11508.5|11513.3|11511.8|11513.6|11512.2|11501.8|11500.3|981
1662473700000|2022-09-06 14:15:00|11512.9|11511.4|11515.6|11514.7|11518.4|11517|11510.7|11509.6|872
1662474000000|2022-09-06 14:20:00|11515.5|11514.6|11522.1|11521.2|11522.5|11521.6|11508.7|11507.6|901
1662474300000|2022-09-06 14:25:00|11522.4|11521.5|11533|11531.5|11539.6|11538.1|11522.2|11521.3|980
1662474600000|2022-09-06 14:30:00|11532.9|11531.4|11527.5|11526|11534.2|11532.8|11521|11519.6|887
1662474900000|2022-09-06 14:35:00|11527.7|11526.2|11518.2|11517.3|11531.2|11529.7|11513.8|11512.3|835
1662475200000|2022-09-06 14:40:00|11518.1|11517.2|11522.4|11520.9|11525.3|11524.1|11516.2|11514.9|853
1662475500000|2022-09-06 14:45:00|11521.9|11520.4|11526.4|11524.9|11527.8|11526.5|11517.2|11515.7|930
1662475800000|2022-09-06 14:50:00|11526.3|11525.4|11526.9|11526|11532.7|11531.6|11519.9|11518.6|892
1662476100000|2022-09-06 14:55:00|11527.4|11525.9|11528.9|11528|11532.7|11531.8|11525.2|11524.1|836
1662476400000|2022-09-06 15:00:00|11529.3|11528.4|11537.4|11536.5|11540.2|11539.1|11525.7|11524.7|834
1662476700000|2022-09-06 15:05:00|11537.3|11536.4|11551.3|11549.8|11551.5|11550.6|11536.8|11535.9|821
1662477000000|2022-09-06 15:10:00|11551.2|11549.7|11537.9|11537|11552|11550.9|11537.3|11536.4|736
1662477300000|2022-09-06 15:15:00|11538.1|11537.2|11534.6|11533.7|11538.9|11538|11532.7|11531.4|790
1662477600000|2022-09-06 15:20:00|11534.4|11533.5|11526.3|11525.4|11534.5|11533.6|11521.5|11520.4|700
1662477900000|2022-09-06 15:25:00|11526.2|11525.3|11531.5|11530.6|11534.8|11533.6|11520|11518.9|788
1662478200000|2022-09-06 15:30:00|11531.7|11530.8|11535.6|11534.7|11542.1|11541.2|11529.3|11528.4|816
1662478500000|2022-09-06 15:35:00|11536|11535.1|11529.2|11528.3|11540.2|11538.9|11528.1|11526.7|842
1662478800000|2022-09-06 15:40:00|11529|11528.1|11545.4|11543.9|11548|11547.1|11527.4|11526.4|849
1662479100000|2022-09-06 15:45:00|11545.5|11544|11541.3|11540.4|11549.1|11547.8|11539.1|11538|856
1662479400000|2022-09-06 15:50:00|11541.2|11540.3|11545.4|11544.5|11546.4|11545.5|11539.4|11538.3|679
1662479700000|2022-09-06 15:55:00|11545.5|11544.6|11548.3|11547.4|11549.7|11548.8|11544.5|11543.6|582
1662480000000|2022-09-06 16:00:00|11548.4|11547.5|11543.6|11542.7|11549.7|11548.6|11541.4|11540.5|642
1662480300000|2022-09-06 16:05:00|11543.5|11542.6|11537|11536.1|11547.4|11546.5|11535.2|11534.3|605
1662480600000|2022-09-06 16:10:00|11536.9|11536|11542.1|11541.2|11543.1|11542.2|11534.6|11533.7|648
1662480900000|2022-09-06 16:15:00|11542|11541.1|11534.5|11533.6|11543.7|11542.8|11533.3|11532.4|687
1662481200000|2022-09-06 16:20:00|11534.6|11533.7|11531.6|11530.7|11537.1|11536.2|11530.7|11529.8|646
1662481500000|2022-09-06 16:25:00|11531.5|11530.6|11536.6|11535.7|11537.8|11536.9|11530.7|11529.8|655
1662481800000|2022-09-06 16:30:00|11536.5|11535.6|11533.1|11532.2|11537.3|11536.1|11531.2|11530.3|670
1662482100000|2022-09-06 16:35:00|11533|11532.1|11531.4|11530.5|11535.5|11534.6|11530.9|11530|609
1662482400000|2022-09-06 16:40:00|11531.3|11530.4|11537.4|11536.5|11537.9|11537|11529.2|11528.3|610
1662482700000|2022-09-06 16:45:00|11537.5|11536.6|11536.3|11535.4|11538.7|11537.8|11534.2|11533.3|547
1662483000000|2022-09-06 16:50:00|11536.1|11535.2|11533|11532.1|11537.6|11536.7|11532.3|11531.2|503
1662483300000|2022-09-06 16:55:00|11533.3|11532.4|11530.6|11529.7|11534.6|11533.7|11530.1|11529.2|514
1662483600000|2022-09-06 17:00:00|11530.7|11529.8|11532.8|11531.9|11533|11532.1|11526.4|11525.3|574
1662483900000|2022-09-06 17:05:00|11532.7|11531.8|11524.3|11523.4|11533.4|11532.5|11524.1|11523.2|575
1662484200000|2022-09-06 17:10:00|11524.6|11523.7|11525.1|11524.2|11526.3|11525.4|11522.4|11521.5|584
1662484500000|2022-09-06 17:15:00|11525|11524.1|11528.6|11527.7|11529.4|11528.5|11524|11523.1|543
1662484800000|2022-09-06 17:20:00|11528.5|11527.6|11528.6|11527.7|11531.8|11530.9|11526.9|11526|578
1662485100000|2022-09-06 17:25:00|11528.5|11527.6|11523.4|11522.5|11529.7|11528.8|11522.4|11521.5|487
1662485400000|2022-09-06 17:30:00|11523.5|11522.6|11525.3|11524.4|11527.4|11526.5|11522.6|11521.7|468
1662485700000|2022-09-06 17:35:00|11525.2|11524.3|11521.5|11520.6|11526|11524.8|11521.4|11520.5|415
1662486000000|2022-09-06 17:40:00|11521.6|11520.7|11520.3|11519.4|11522.1|11521.2|11518.8|11517.9|432
1662486300000|2022-09-06 17:45:00|11520.4|11519.5|11514.2|11513.3|11521.3|11520.4|11514|11513.1|444
1662486600000|2022-09-06 17:50:00|11513.8|11512.9|11516.8|11515.9|11517.2|11516.3|11513.1|11512.2|420
1662486900000|2022-09-06 17:55:00|11516.7|11515.8|11514.8|11513.9|11517.9|11517|11514|11513.1|438
1662487200000|2022-09-06 18:00:00|11514.6|11513.7|11520.4|11519.5|11521.6|11520.7|11514.5|11513.5|637
1662487500000|2022-09-06 18:05:00|11520.3|11519.4|11517.3|11516.4|11521.7|11520.7|11514.4|11513.5|508
1662487800000|2022-09-06 18:10:00|11517.5|11516.6|11525.2|11524.3|11527.1|11525.6|11516.8|11515.9|619
1662488100000|2022-09-06 18:15:00|11525.1|11524.2|11525.5|11524|11526.8|11525.8|11522.8|11521.9|560
1662488400000|2022-09-06 18:20:00|11525.4|11523.9|11522.7|11521.8|11526.2|11525.1|11521.5|11520.6|518
1662488700000|2022-09-06 18:25:00|11522.8|11521.9|11519.5|11518.6|11523.3|11522.4|11519.4|11518.4|486
1662489000000|2022-09-06 18:30:00|11519.4|11518.5|11522.8|11521.9|11523.9|11523|11517.5|11516.6|561
1662489300000|2022-09-06 18:35:00|11522.9|11522|11525.3|11524.4|11527|11525.8|11520.9|11520|524
1662489600000|2022-09-06 18:40:00|11525.2|11524.3|11527.6|11526.7|11528.5|11527.6|11523.8|11522.9|450
1662489900000|2022-09-06 18:45:00|11527.5|11526.6|11524.3|11523.4|11529.4|11528.5|11523.9|11523|597
1662490200000|2022-09-06 18:50:00|11524.4|11523.5|11526.2|11525.3|11526.3|11525.4|11523.1|11522.2|526
1662490500000|2022-09-06 18:55:00|11526.3|11525.4|11524.7|11523.8|11531.5|11530.6|11523.8|11522.9|564
1662490800000|2022-09-06 19:00:00|11524.6|11523.7|11524.2|11523.3|11528.5|11527.6|11523.5|11522.6|564
1662491100000|2022-09-06 19:05:00|11524.3|11523.4|11526.3|11525.4|11526.5|11525.6|11523.1|11522|442
1662491400000|2022-09-06 19:10:00|11526.4|11525.5|11526|11524.5|11526.5|11525.5|11524.1|11522.8|518
1662491700000|2022-09-06 19:15:00|11525.5|11524.6|11525|11523.5|11528.4|11527.1|11524.5|11523.4|423
1662492000000|2022-09-06 19:20:00|11524.3|11523.4|11522.5|11521|11525.1|11524|11520.4|11519|480
1662492300000|2022-09-06 19:25:00|11522.3|11520.8|11521.3|11519.8|11524.1|11522.9|11520.6|11519.7|507
1662492600000|2022-09-06 19:30:00|11520.8|11519.9|11518.2|11517.3|11521.2|11520.2|11517.1|11515.9|440
1662492900000|2022-09-06 19:35:00|11518.1|11517.2|11515.3|11513.8|11518.9|11517.7|11514.7|11513.8|404
1662493200000|2022-09-06 19:40:00|11514.9|11514|11518.7|11517.8|11519.4|11518.5|11514.8|11513.5|447
1662493500000|2022-09-06 19:45:00|11518.8|11517.9|11521.1|11519.6|11521.3|11520|11517|11515.7|573
1662493800000|2022-09-06 19:50:00|11520.8|11519.3|11517.8|11516.3|11521.1|11519.8|11516.9|11515.7|550
1662494100000|2022-09-06 19:55:00|11517.6|11516.1|11516.9|11516|11517.7|11516.5|11513.7|11512.4|448
1662494400000|2022-09-06 20:00:00|11517.1|11516.2|11516.7|11515.8|11519.6|11518.7|11516.3|11515.4|244
1662494700000|2022-09-06 20:05:00|11516.6|11515.7|11514.2|11513.3|11516.7|11515.8|11514.2|11513|159
1662495000000|2022-09-06 20:10:00|11514.3|11513.4|11519.1|11518.2|11520|11518.8|11514.2|11513.2|179
1662495300000|2022-09-06 20:15:00|11519.2|11518.3|11519.5|11518.6|11519.8|11518.6|11518.1|11517.2|182
1662495600000|2022-09-06 20:20:00|11519.4|11518.5|11519.2|11518.3|11519.5|11518.6|11518.6|11517.3|133
1662495900000|2022-09-06 20:25:00|11519.1|11518.2|11517.8|11516.3|11519.3|11518.3|11516.6|11515.3|197
1662496200000|2022-09-06 20:30:00|11517.5|11516.6|11516.9|11515.4|11517.9|11516.7|11516.8|11515.3|97
1662496500000|2022-09-06 20:35:00|11517|11515.5|11517|11516.1|11517.2|11516.3|11515.6|11514.3|136
1662496800000|2022-09-06 20:40:00|11517.2|11516.3|11517|11515.5|11517.9|11516.7|11513.9|11513|238
1662497100000|2022-09-06 20:45:00|11517.5|11516|11519.6|11518.1|11520.2|11518.7|11517.3|11515.8|144
1662497400000|2022-09-06 20:50:00|11519.5|11518|11519.8|11517.6|11520|11518.7|11518.9|11517.5|130
1662497700000|2022-09-06 20:55:00|11519.9|11517.7|11524.2|11514.7|11524.2|11519.4|11519.5|11514.7|381
1662498000000|2022-09-06 21:00:00|11524.8|11513.8|11525|11514|11525.5|11514.5|11523.4|11512.4|43
1662498300000|2022-09-06 21:05:00|11525.1|11514.1|11522.4|11513.4|11525.1|11516.3|11521.2|11513|187
1662498600000|2022-09-06 21:10:00|11522.7|11512.7|11525.9|11514.9|11529.4|11518.4|11522.4|11511.9|261
1662498900000|2022-09-06 21:15:00|11525.7|11514.7|11524.8|11513.8|11528.1|11517.1|11519.6|11512.6|190
1662499200000|2022-09-06 21:20:00|11524.7|11513.7|11525.1|11514.1|11525.9|11515.7|11522.6|11513.2|166
1662499500000|2022-09-06 21:25:00|11524.7|11513.7|11520.3|11513.2|11524.8|11515.3|11519.1|11510.5|310
1662499800000|2022-09-06 21:30:00|11520.2|11513|11520.3|11514.9|11522.7|11516.3|11519|11510.4|295
1662500100000|2022-09-06 21:35:00|11520.1|11515.2|11527.6|11516.9|11528.8|11518|11519|11512.1|234
1662500400000|2022-09-06 21:40:00|11528.7|11517.7|11522.6|11516.1|11530.5|11519.9|11520.9|11512.6|450
1662500700000|2022-09-06 21:45:00|11522.1|11517|11522.2|11515.5|11523.8|11517.4|11521.1|11514|195
1662501000000|2022-09-06 21:50:00|11522.3|11515.3|11519.9|11515.1|11524.1|11516.8|11519.2|11512.8|252
1662501300000|2022-09-06 21:55:00|11519.8|11515|11519.6|11513.5|11521.4|11516.3|11519.2|11511.6|175
1662501600000|2022-09-06 22:00:00|11519.7|11513.8|11520.3|11514.9|11523.2|11517.9|11518.8|11513.1|361
1662501900000|2022-09-06 22:05:00|11520.1|11515|11519.7|11516.9|11520.8|11517.2|11518.3|11515|186
1662502200000|2022-09-06 22:10:00|11519.6|11516.8|11521.2|11518.5|11521.6|11518.6|11519.4|11516.5|201
1662502500000|2022-09-06 22:15:00|11520.9|11518.8|11520.8|11518.3|11522.2|11519.7|11520.3|11517.4|426
1662502800000|2022-09-06 22:20:00|11520.9|11518.2|11520.4|11518.3|11520.9|11518.6|11518.4|11516.5|383
1662503100000|2022-09-06 22:25:00|11520.5|11518.2|11520.5|11517.7|11521.2|11518.6|11519.2|11516.4|384
1662503400000|2022-09-06 22:30:00|11520.3|11517.9|11520.2|11518.7|11521.5|11519.1|11519.7|11517.4|318
1662503700000|2022-09-06 22:35:00|11520.1|11518.6|11520.6|11518.5|11521.1|11518.9|11518.8|11517.5|271
1662504000000|2022-09-06 22:40:00|11520.8|11518.4|11519|11516.9|11521|11518.8|11518.4|11516.1|396
1662504300000|2022-09-06 22:45:00|11519.3|11516.8|11518.9|11516.5|11519.3|11517.2|11516.7|11514.7|396
1662504600000|2022-09-06 22:50:00|11518.8|11516.4|11513|11510.6|11519.1|11517.1|11510|11507.7|625
1662504900000|2022-09-06 22:55:00|11513.3|11509.8|11512.9|11510.8|11513.7|11511.3|11508.3|11506|757
1662505200000|2022-09-06 23:00:00|11512.5|11511|11506.6|11505|11512.8|11511.1|11506.5|11504.7|785
1662505500000|2022-09-06 23:05:00|11506.4|11504.9|11503.5|11501.7|11508|11506.4|11503|11500.9|639
1662505800000|2022-09-06 23:10:00|11503.6|11501.6|11504.7|11503.2|11506.1|11504.6|11503.2|11500.9|388
1662506100000|2022-09-06 23:15:00|11504.6|11503.1|11505.4|11503.9|11508.4|11506.9|11504.6|11503.1|319
1662506400000|2022-09-06 23:20:00|11505.6|11504.1|11508.9|11507.4|11509.1|11507.6|11505.5|11504|299
1662506700000|2022-09-06 23:25:00|11509.1|11507.6|11508|11506.5|11510.2|11508.9|11508|11506.5|181
1662507000000|2022-09-06 23:30:00|11508.1|11506.6|11508.7|11507.2|11508.8|11507.3|11505.6|11504.4|277
1662507300000|2022-09-06 23:35:00|11508.8|11507.3|11509|11507.5|11509.6|11508.1|11507.9|11506.4|206
1662507600000|2022-09-06 23:40:00|11508.9|11507.4|11514.4|11512.9|11514.7|11513.2|11508.9|11507.4|405
1662507900000|2022-09-06 23:45:00|11514.5|11513|11514|11512.5|11514.9|11513.4|11512.4|11510.9|307
1662508200000|2022-09-06 23:50:00|11513.9|11512.4|11513.7|11512.2|11515.1|11513.8|11513.3|11512|308
1662508500000|2022-09-06 23:55:00|11513.6|11512.1|11511.3|11509.8|11514.8|11513.7|11510.7|11509.6|343
1662508800000|2022-09-07 00:00:00|11511.4|11509.9|11511.4|11509.9|11514|11513.1|11506.2|11505.1|594
1662509100000|2022-09-07 00:05:00|11511.5|11510|11513.9|11513|11516.2|11515.3|11511.2|11510|462
1662509400000|2022-09-07 00:10:00|11514.1|11512.6|11507.1|11506.2|11514.2|11513.1|11506.1|11505.1|491
1662509700000|2022-09-07 00:15:00|11506.9|11506|11493.6|11492.1|11507|11506|11492.2|11490.2|694
1662510000000|2022-09-07 00:20:00|11493.7|11492.2|11487.4|11485.9|11493.8|11492.3|11481.1|11479.6|672
1662510300000|2022-09-07 00:25:00|11487.3|11485.8|11485.9|11484.4|11490.4|11489|11484|11482.5|548
1662510600000|2022-09-07 00:30:00|11486.2|11484.7|11481.9|11480.4|11486.6|11485.1|11481.1|11479.6|619
1662510900000|2022-09-07 00:35:00|11482|11480.5|11484.8|11483.9|11485.1|11483.9|11480.8|11479.3|441
1662511200000|2022-09-07 00:40:00|11484.7|11483.8|11483.4|11481.9|11485.4|11484.2|11481.8|11480.4|395
1662511500000|2022-09-07 00:45:00|11483.3|11481.8|11481.8|11480.3|11484.1|11482.6|11480.1|11478.6|575
1662511800000|2022-09-07 00:50:00|11481.9|11480.4|11485.5|11484|11488.3|11486.8|11481.1|11479.6|663
1662512100000|2022-09-07 00:55:00|11485.2|11483.7|11481.1|11479.6|11487.2|11485.6|11480.1|11478.6|553
1662512400000|2022-09-07 01:00:00|11481|11479.5|11477.7|11476.2|11483.1|11481.6|11476.4|11475.4|598
1662512700000|2022-09-07 01:05:00|11477.1|11476|11476.1|11474.6|11480.2|11478.7|11476.1|11474.6|534
1662513000000|2022-09-07 01:10:00|11476.2|11474.7|11478.6|11477.1|11480.1|11478.6|11475.7|11474.4|568
1662513300000|2022-09-07 01:15:00|11478.8|11476.7|11480.4|11478.9|11481.3|11480.3|11477.5|11476.4|674
1662513600000|2022-09-07 01:20:00|11480.5|11479|11484.4|11482.9|11486.8|11485.6|11479.6|11478.5|554
1662513900000|2022-09-07 01:25:00|11483.7|11482.8|11483.5|11482.6|11485.8|11484.3|11482.7|11481.2|502
1662514200000|2022-09-07 01:30:00|11483.7|11482.8|11481.7|11480.8|11484.5|11483.6|11477.9|11476.9|644
1662514500000|2022-09-07 01:35:00|11482.1|11480.6|11479.1|11477.6|11482.1|11480.9|11475.9|11474.9|601
1662514800000|2022-09-07 01:40:00|11478.8|11477.9|11476.2|11475.3|11480.7|11479.7|11476|11475.1|637
1662515100000|2022-09-07 01:45:00|11476.5|11475.6|11479.3|11478.4|11479.9|11479|11476.2|11475.3|516
1662515400000|2022-09-07 01:50:00|11479.5|11478|11480.5|11479.6|11481.8|11480.9|11477.2|11476.2|572
1662515700000|2022-09-07 01:55:00|11480.4|11479.5|11483.3|11482.4|11483.3|11482.4|11478.2|11477.3|397
1662516000000|2022-09-07 02:00:00|11483.2|11482.3|11479.7|11478.8|11484.1|11482.9|11478|11477.1|514
1662516300000|2022-09-07 02:05:00|11479.8|11478.9|11477.3|11476.4|11479.8|11478.9|11475.7|11474.5|453
1662516600000|2022-09-07 02:10:00|11477.4|11475.9|11465.8|11464.3|11477.4|11475.9|11465.1|11463.6|698
1662516900000|2022-09-07 02:15:00|11465.6|11464.1|11471.1|11469.6|11474.3|11472.8|11465|11463.5|808
1662517200000|2022-09-07 02:20:00|11471.8|11470.3|11473.2|11471.7|11474.4|11472.9|11469.7|11468.2|656
1662517500000|2022-09-07 02:25:00|11473.1|11471.6|11478.5|11477.6|11479.2|11478|11472.3|11470.8|624
1662517800000|2022-09-07 02:30:00|11478.4|11477.5|11481|11480.1|11481.7|11480.5|11477.6|11476.5|537
1662518100000|2022-09-07 02:35:00|11480.9|11480|11479|11477.5|11481.8|11480.9|11476.6|11475.5|446
1662518400000|2022-09-07 02:40:00|11479.3|11477.8|11477.6|11476.7|11479.7|11478.2|11475.5|11474.6|436
1662518700000|2022-09-07 02:45:00|11477.5|11476.6|11475.8|11474.9|11478.1|11476.9|11473.6|11472.4|447
1662519000000|2022-09-07 02:50:00|11475.7|11474.8|11474.8|11473.9|11476.6|11475.7|11472.7|11471.4|399
1662519300000|2022-09-07 02:55:00|11474.7|11473.8|11470.6|11469.7|11474.8|11473.9|11470.3|11469.4|489
1662519600000|2022-09-07 03:00:00|11470.5|11469.6|11471.5|11470|11472.7|11471.4|11468.6|11467.4|581
1662519900000|2022-09-07 03:05:00|11471.6|11470.1|11468.4|11466.9|11473.2|11471.9|11467.6|11466.1|438
1662520200000|2022-09-07 03:10:00|11468.5|11467|11462.1|11460.6|11468.5|11467|11460.7|11459.2|514
1662520500000|2022-09-07 03:15:00|11462.2|11460.7|11461.9|11460.4|11464.3|11463.1|11458.2|11457.3|621
1662520800000|2022-09-07 03:20:00|11461.8|11460.3|11460.8|11459.3|11462.8|11461.3|11457.2|11455.7|727
1662521100000|2022-09-07 03:25:00|11460.2|11458.9|11461|11459.5|11462.1|11460.7|11457.7|11456.4|469
1662521400000|2022-09-07 03:30:00|11461.1|11459.6|11460.6|11459.7|11463.2|11461.7|11454.9|11453.8|489
1662521700000|2022-09-07 03:35:00|11460.7|11459.8|11458.1|11456.6|11461.8|11460.3|11458.1|11456.6|298
1662522000000|2022-09-07 03:40:00|11458.5|11457|11460.2|11458.7|11460.3|11459|11452.5|11451|395
1662522300000|2022-09-07 03:45:00|11460.1|11458.6|11460.8|11459.9|11462.3|11461|11458.8|11457.9|450
1662522600000|2022-09-07 03:50:00|11460.7|11459.8|11464.1|11462.6|11465.2|11464|11457.1|11456|562
1662522900000|2022-09-07 03:55:00|11464|11462.5|11465.7|11464.8|11466.8|11465.9|11462.7|11461.6|427
1662523200000|2022-09-07 04:00:00|11466.1|11464.6|11464.1|11462.6|11466.1|11464.8|11459.9|11458.4|515
1662523500000|2022-09-07 04:05:00|11463.7|11462.8|11462.6|11461.7|11464.4|11463.5|11461.4|11460.3|533
1662523800000|2022-09-07 04:10:00|11462.5|11461.6|11461.1|11459.6|11463.6|11462.5|11459.9|11458.8|532
1662524100000|2022-09-07 04:15:00|11461.2|11459.7|11457.6|11456.1|11461.9|11460.4|11457|11455.7|527
1662524400000|2022-09-07 04:20:00|11457.8|11456.3|11458.2|11457.3|11459.9|11458.5|11454.4|11453.1|616
1662524700000|2022-09-07 04:25:00|11458.1|11457.2|11459.9|11458.4|11461.3|11460|11456.9|11455.6|424
1662525000000|2022-09-07 04:30:00|11460|11458.5|11467.6|11466.1|11469.3|11467.9|11459.9|11458.4|615
1662525300000|2022-09-07 04:35:00|11467.7|11466.2|11474.3|11472.8|11475.2|11473.7|11465|11463.5|497
1662525600000|2022-09-07 04:40:00|11474|11472.5|11475|11473.5|11479|11477.4|11472|11470.5|666
1662525900000|2022-09-07 04:45:00|11475.1|11473.6|11478|11476.5|11478.5|11477|11474.8|11473.3|429
1662526200000|2022-09-07 04:50:00|11477.9|11476.4|11478.3|11476.8|11482.5|11481.2|11475.8|11474.3|540
1662526500000|2022-09-07 04:55:00|11478.2|11476.7|11478.6|11477.7|11479.6|11478.6|11476.2|11475.3|401
1662526800000|2022-09-07 05:00:00|11479.3|11478.4|11481.1|11479.6|11483.9|11482.8|11477.9|11476.7|425
1662527100000|2022-09-07 05:05:00|11481.3|11479.8|11483.8|11482.3|11483.8|11482.6|11479.1|11478|457
1662527400000|2022-09-07 05:10:00|11483.7|11482.2|11479|11478.1|11484.8|11483.4|11479|11477.7|422
1662527700000|2022-09-07 05:15:00|11478.9|11478|11478.9|11477.4|11482.7|11481.2|11477.7|11476.7|428
1662528000000|2022-09-07 05:20:00|11478.8|11477.3|11479.9|11478.4|11483.5|11482|11478.8|11477.3|402
1662528300000|2022-09-07 05:25:00|11480|11478.5|11480.1|11478.6|11480.7|11479.6|11478.5|11477|332
1662528600000|2022-09-07 05:30:00|11480.2|11478.7|11481.1|11479.6|11482.2|11481|11479|11477.8|396
1662528900000|2022-09-07 05:35:00|11481.3|11479.8|11480.5|11479|11482.4|11481.1|11478.6|11477.3|342
1662529200000|2022-09-07 05:40:00|11479.9|11478.9|11476.6|11475.7|11480.1|11478.9|11476|11474.7|373
1662529500000|2022-09-07 05:45:00|11476.7|11475.8|11478|11477.1|11482.2|11480.8|11476.7|11475.4|466
1662529800000|2022-09-07 05:50:00|11477.8|11476.9|11477.7|11476.8|11478.7|11477.4|11472.6|11471.3|495
1662530100000|2022-09-07 05:55:00|11477.9|11476.4|11481|11479.5|11482.1|11480.8|11477.6|11476.4|438
1662530400000|2022-09-07 06:00:00|11481.4|11479.9|11475|11473.5|11483|11481.8|11470.2|11468.9|676
1662530700000|2022-09-07 06:05:00|11475.1|11473.6|11477.1|11476.2|11478.6|11477.7|11473.6|11472.4|603
1662531000000|2022-09-07 06:10:00|11477|11476.1|11481.8|11480.9|11484.7|11483.4|11474.3|11473.1|619
1662531300000|2022-09-07 06:15:00|11481.6|11480.7|11483|11481.5|11485.7|11484.8|11477.9|11476.5|641
1662531600000|2022-09-07 06:20:00|11483.1|11481.6|11485.3|11484.4|11487.2|11486.3|11480.9|11479.4|618
1662531900000|2022-09-07 06:25:00|11485.2|11484.3|11487.3|11486.4|11488.1|11486.9|11483.7|11482.7|559
1662532200000|2022-09-07 06:30:00|11487.4|11486.5|11483.8|11482.9|11487.7|11486.6|11475.7|11474.5|756
1662532500000|2022-09-07 06:35:00|11483.7|11482.8|11489.2|11488.3|11490.2|11489.3|11482.4|11481.5|621
1662532800000|2022-09-07 06:40:00|11489.1|11488.2|11486.8|11485.9|11495.3|11494.4|11483.5|11482.5|636
1662533100000|2022-09-07 06:45:00|11487|11485.5|11493.1|11491.6|11494.3|11493.2|11484.3|11483.4|603
1662533400000|2022-09-07 06:50:00|11493|11491.5|11494.3|11493.4|11496.2|11495|11489.6|11488.7|571
1662533700000|2022-09-07 06:55:00|11494.2|11493.3|11495.5|11494.6|11497.4|11496.1|11492.5|11491.6|534
1662534000000|2022-09-07 07:00:00|11495.6|11494.7|11497.9|11497|11503|11501.9|11495.1|11494.2|727
1662534300000|2022-09-07 07:05:00|11497.8|11496.9|11495.7|11494.8|11501.2|11500.3|11494.7|11493.4|664
1662534600000|2022-09-07 07:10:00|11495.8|11494.9|11497|11495.5|11502|11501.1|11492.8|11491.9|695
1662534900000|2022-09-07 07:15:00|11497.1|11495.6|11495.7|11494.8|11501.2|11500.2|11494.1|11493.2|724
1662535200000|2022-09-07 07:20:00|11495.9|11495|11493.3|11492.4|11498.7|11497.8|11492.4|11491.3|718
1662535500000|2022-09-07 07:25:00|11493.4|11492.5|11492.2|11491.3|11494|11492.8|11486.3|11485.4|647
1662535800000|2022-09-07 07:30:00|11492.3|11491.4|11494.6|11493.7|11497.3|11496.2|11485.9|11484.6|635
1662536100000|2022-09-07 07:35:00|11494.7|11493.8|11498.8|11497.9|11500.8|11499.9|11491.6|11490.7|669
1662536400000|2022-09-07 07:40:00|11498.9|11498|11498|11497.1|11502.8|11501.9|11497.1|11496|637
1662536700000|2022-09-07 07:45:00|11498.4|11497.5|11500|11499.1|11500.3|11499.4|11494.4|11493.5|531
1662537000000|2022-09-07 07:50:00|11499.7|11498.8|11499.9|11499|11500.1|11499|11494.1|11492.9|632
1662537300000|2022-09-07 07:55:00|11500|11499.1|11514.8|11513.9|11519.8|11518.7|11499.3|11498.4|747
1662537600000|2022-09-07 08:00:00|11514.9|11514|11517.7|11516.8|11521.3|11520.4|11513.1|11512.2|750
1662537900000|2022-09-07 08:05:00|11517.8|11516.9|11514.1|11512.6|11524.1|11522.9|11513.3|11512.2|666
1662538200000|2022-09-07 08:10:00|11513.7|11512.8|11509.7|11508.8|11514.1|11512.8|11507.5|11506.6|574
1662538500000|2022-09-07 08:15:00|11509.8|11508.9|11508.5|11507|11515|11513.9|11507.9|11506.7|543
1662538800000|2022-09-07 08:20:00|11508.6|11507.1|11505.9|11505|11509.1|11508.2|11503.6|11502.4|580
1662539100000|2022-09-07 08:25:00|11505.7|11504.8|11507.8|11506.9|11509.4|11508.5|11504.7|11503.6|605
1662539400000|2022-09-07 08:30:00|11507.6|11506.7|11508.5|11507.6|11511.2|11510|11504.9|11504|538
1662539700000|2022-09-07 08:35:00|11508.4|11507.5|11500.6|11499.7|11509.9|11508.8|11500.6|11499.7|561
1662540000000|2022-09-07 08:40:00|11500.7|11499.8|11499.9|11499|11501.7|11500.8|11492.6|11491.4|541
1662540300000|2022-09-07 08:45:00|11499.8|11498.9|11503.4|11502.5|11504.3|11503.4|11497.7|11496.4|542
1662540600000|2022-09-07 08:50:00|11503.5|11502.6|11497.6|11496.7|11503.8|11502.9|11496.6|11495.7|582
1662540900000|2022-09-07 08:55:00|11497.3|11496.4|11497.1|11495.6|11501.7|11500.8|11495.8|11494.6|509
1662541200000|2022-09-07 09:00:00|11497|11495.5|11496.6|11495.7|11503.2|11502|11492.1|11491.2|691
1662541500000|2022-09-07 09:05:00|11496.7|11495.8|11491.8|11490.9|11502.1|11501|11490.6|11489.1|672
1662541800000|2022-09-07 09:10:00|11492.1|11490.6|11489.6|11488.7|11494.2|11493.1|11487.5|11486.4|525
1662542100000|2022-09-07 09:15:00|11489.8|11488.9|11490.3|11489.4|11494.4|11493.5|11486.6|11485.7|577
1662542400000|2022-09-07 09:20:00|11490.1|11489.2|11479.8|11478.9|11492.1|11491|11479.8|11478.9|532
1662542700000|2022-09-07 09:25:00|11479.7|11478.8|11468.6|11467.7|11480.8|11479.6|11466.3|11465.1|599
1662543000000|2022-09-07 09:30:00|11468.7|11467.8|11482.5|11481.6|11482.5|11481.6|11468.6|11467.7|614
1662543300000|2022-09-07 09:35:00|11482.3|11481.4|11478.4|11477.5|11482.8|11481.9|11477.7|11476.6|499
1662543600000|2022-09-07 09:40:00|11478.3|11477.4|11483.6|11482.7|11487.8|11486.9|11474.3|11473.4|570
1662543900000|2022-09-07 09:45:00|11482.9|11482|11486.3|11485.4|11488|11486.8|11479|11478.1|574
1662544200000|2022-09-07 09:50:00|11486.4|11485.5|11482.3|11481.4|11486.4|11485.5|11479.1|11478.2|494
1662544500000|2022-09-07 09:55:00|11482.4|11481.5|11488.9|11488|11492.7|11491.8|11481.8|11480.9|551
1662544800000|2022-09-07 10:00:00|11488.8|11487.9|11484.7|11483.8|11490.1|11489.2|11483.6|11482.7|512
1662545100000|2022-09-07 10:05:00|11484.8|11483.9|11484.9|11484|11485.9|11485|11479.7|11478.8|606
1662545400000|2022-09-07 10:10:00|11485|11484.1|11487.2|11486.3|11487.9|11486.9|11481.4|11480.3|562
1662545700000|2022-09-07 10:15:00|11487.3|11486.4|11481.5|11480.6|11490.7|11489.8|11481.3|11480.2|554
1662546000000|2022-09-07 10:20:00|11481.6|11480.7|11490.7|11489.8|11491|11490.1|11480.2|11479|546
1662546300000|2022-09-07 10:25:00|11491.5|11490.6|11486.6|11485.7|11491.7|11490.8|11484.6|11483.7|561
1662546600000|2022-09-07 10:30:00|11486.7|11485.8|11478.2|11477.3|11489|11488.1|11477.8|11476.9|634
1662546900000|2022-09-07 10:35:00|11478.1|11477.2|11479.1|11478.2|11484.8|11483.9|11475.3|11474.4|554
1662547200000|2022-09-07 10:40:00|11478.7|11477.8|11468.3|11467.4|11479.2|11478.3|11468.3|11467.4|510
1662547500000|2022-09-07 10:45:00|11468.4|11467.5|11459.2|11458.3|11471.4|11470.5|11456.3|11455.4|649
1662547800000|2022-09-07 10:50:00|11459.3|11458.4|11463.5|11462.6|11468.3|11467.4|11459.3|11458.3|546
1662548100000|2022-09-07 10:55:00|11463.4|11462.5|11444.9|11443.4|11465.6|11464.7|11442.1|11440.6|617
1662548400000|2022-09-07 11:00:00|11444.8|11443.3|11428.2|11426.7|11450.5|11449.3|11421.6|11420.1|829
1662548700000|2022-09-07 11:05:00|11428.4|11426.9|11433.1|11432.2|11435|11433.5|11418.2|11416.7|745
1662549000000|2022-09-07 11:10:00|11433.3|11431.8|11441.1|11440.2|11441.9|11440.7|11432.1|11431.2|763
1662549300000|2022-09-07 11:15:00|11441.2|11440.3|11449.5|11448.6|11451.7|11450.8|11440.4|11439.3|646
1662549600000|2022-09-07 11:20:00|11449.6|11448.7|11439.4|11438.5|11450.7|11449.6|11439.1|11438|596
1662549900000|2022-09-07 11:25:00|11439.3|11437.8|11444.5|11443.6|11446.6|11445.7|11436.8|11435.9|578
1662550200000|2022-09-07 11:30:00|11444.6|11443.7|11437.7|11436.8|11446.3|11445.4|11436.7|11435.8|600
1662550500000|2022-09-07 11:35:00|11438|11437.1|11425|11424.1|11438.1|11437.2|11417.2|11416.3|737
1662550800000|2022-09-07 11:40:00|11425.3|11423.8|11434.5|11433.6|11435.8|11434.6|11423.3|11422.4|784
1662551100000|2022-09-07 11:45:00|11434.4|11433.5|11428.1|11427.2|11434.5|11433.6|11426.1|11425|659
1662551400000|2022-09-07 11:50:00|11429.3|11428.4|11429.8|11428.9|11432.5|11431.5|11427.3|11426.3|657
1662551700000|2022-09-07 11:55:00|11429.7|11428.8|11424.5|11423.6|11430.1|11429.2|11422|11421.1|650
1662552000000|2022-09-07 12:00:00|11424.6|11423.7|11425.4|11424.5|11432.3|11431.4|11422.6|11421.4|802
1662552300000|2022-09-07 12:05:00|11425.5|11424.6|11416.9|11416|11428|11427.1|11416.4|11415.5|736
1662552600000|2022-09-07 12:10:00|11417.5|11416.6|11426.2|11425.3|11426.4|11425.5|11415.1|11414.2|684
1662552900000|2022-09-07 12:15:00|11426|11425.1|11429.7|11428.8|11432.4|11431.2|11422.4|11421.5|708
1662553200000|2022-09-07 12:20:00|11429.5|11428.6|11433.3|11432.4|11437.5|11436.6|11428|11426.5|718
1662553500000|2022-09-07 12:25:00|11433.2|11432.3|11434.5|11433|11435.5|11434.6|11430.7|11429.6|572
1662553800000|2022-09-07 12:30:00|11434.6|11433.1|11424.1|11423.2|11435.4|11434.2|11420.1|11419.2|738
1662554100000|2022-09-07 12:35:00|11424|11423.1|11428.5|11427.6|11429.6|11428.4|11421.4|11420.5|617
1662554400000|2022-09-07 12:40:00|11428.3|11427.4|11421.5|11420.6|11429|11428.1|11421.4|11420.5|610
1662554700000|2022-09-07 12:45:00|11421.4|11420.5|11416.2|11415.3|11422.6|11421.6|11414.7|11413.8|599
1662555000000|2022-09-07 12:50:00|11416.3|11415.4|11418.4|11417.5|11420.5|11419.6|11415.7|11414.8|703
1662555300000|2022-09-07 12:55:00|11418.3|11417.4|11432|11431.1|11432.7|11431.8|11418.3|11417.3|625
1662555600000|2022-09-07 13:00:00|11431.9|11431|11428|11427.1|11432.9|11432|11425.6|11424.7|699
1662555900000|2022-09-07 13:05:00|11427.8|11426.9|11420.9|11420|11430.5|11429.6|11420.5|11419.6|669
1662556200000|2022-09-07 13:10:00|11421.2|11420.3|11423.3|11422.4|11423.8|11422.9|11418.2|11417.3|646
1662556500000|2022-09-07 13:15:00|11424.7|11423.8|11429.6|11428.7|11429.8|11428.9|11421.7|11420.8|682
1662556800000|2022-09-07 13:20:00|11429.5|11428.6|11430.2|11429.3|11434.5|11433.6|11428.8|11427.9|692
1662557100000|2022-09-07 13:25:00|11430.1|11429.2|11432.6|11431.7|11433.2|11431.9|11428.2|11427|586
1662557400000|2022-09-07 13:30:00|11432.7|11431.8|11442.2|11441.3|11442.2|11441.3|11430.1|11429.2|817
1662557700000|2022-09-07 13:35:00|11442.4|11441.5|11449.4|11448.5|11454.3|11453.4|11441.7|11440.5|717
1662558000000|2022-09-07 13:40:00|11449|11448.1|11437.4|11436.5|11450.5|11449.6|11436.5|11435.6|726
1662558300000|2022-09-07 13:45:00|11437.5|11436.6|11430.5|11429.6|11437.6|11436.7|11429.4|11428.5|662
1662558600000|2022-09-07 13:50:00|11430.6|11429.7|11422.2|11421.3|11431.7|11430.5|11422|11421.1|707
1662558900000|2022-09-07 13:55:00|11422.4|11421.5|11413.3|11412.4|11423.7|11422.8|11412.7|11411.8|653
1662559200000|2022-09-07 14:00:00|11413|11412.1|11418.3|11417.4|11418.7|11417.8|11405.7|11404.8|911
1662559500000|2022-09-07 14:05:00|11418.6|11417.7|11423.4|11422.5|11427.6|11426.4|11417.1|11416.2|830
1662559800000|2022-09-07 14:10:00|11423.5|11422.6|11416.9|11416|11426.9|11426|11415|11414.1|878
1662560100000|2022-09-07 14:15:00|11417|11416.1|11425.9|11425|11426.5|11425.4|11414.4|11413.5|713
1662560400000|2022-09-07 14:20:00|11426|11425.1|11431|11430.1|11432.3|11431.4|11423.3|11422.4|759
1662560700000|2022-09-07 14:25:00|11430.8|11429.9|11443.8|11442.9|11448|11446.9|11430.7|11429.5|853
1662561000000|2022-09-07 14:30:00|11444.3|11443.4|11460.7|11459.8|11460.8|11459.9|11444.3|11443.4|869
1662561300000|2022-09-07 14:35:00|11460.8|11459.9|11460.9|11459.4|11464.1|11463.1|11456.4|11455.2|802
1662561600000|2022-09-07 14:40:00|11461.1|11459.6|11466.3|11464.8|11468.9|11467.7|11458.6|11457.3|809
1662561900000|2022-09-07 14:45:00|11466.4|11464.9|11466.1|11465.2|11470|11469|11458.8|11457.9|742
1662562200000|2022-09-07 14:50:00|11466.4|11464.9|11472.7|11471.8|11475.9|11475|11465.8|11464.9|924
1662562500000|2022-09-07 14:55:00|11473|11471.5|11466.7|11465.8|11473.4|11472.5|11464.7|11463.5|876
1662562800000|2022-09-07 15:00:00|11466.8|11465.9|11469.4|11468.5|11470.6|11469.7|11461.6|11460.7|768
1662563100000|2022-09-07 15:05:00|11469.5|11468.6|11453|11452.1|11469.6|11468.7|11452.2|11450.9|617
1662563400000|2022-09-07 15:10:00|11453.2|11452.3|11467.9|11466.4|11469.7|11468.5|11449.4|11448.1|714
1662563700000|2022-09-07 15:15:00|11467.8|11466.3|11468.2|11466.7|11469.2|11467.9|11463.5|11462.6|716
1662564000000|2022-09-07 15:20:00|11468.3|11466.8|11469.9|11468.4|11470.8|11469.9|11466.2|11464.8|629
1662564300000|2022-09-07 15:25:00|11469.5|11468.6|11470.4|11469.5|11473.1|11471.8|11469.1|11467.9|537
1662564600000|2022-09-07 15:30:00|11470.5|11469.6|11473.7|11472.8|11474|11473|11466.7|11465.8|687
1662564900000|2022-09-07 15:35:00|11473.6|11472.7|11478|11477.1|11484.6|11483.7|11472.7|11471.5|579
1662565200000|2022-09-07 15:40:00|11477.8|11476.9|11466.6|11465.7|11479.4|11478.5|11466.4|11465.5|459
1662565500000|2022-09-07 15:45:00|11466.7|11465.8|11471.9|11471|11474.1|11473.2|11466.5|11465.6|552
1662565800000|2022-09-07 15:50:00|11471.8|11470.9|11468.5|11467.6|11474.8|11473.9|11468.5|11467.6|459
1662566100000|2022-09-07 15:55:00|11468.6|11467.7|11469.8|11468.9|11472.4|11471.2|11467.7|11466.8|520
1662566400000|2022-09-07 16:00:00|11469.6|11468.7|11473.8|11472.9|11474|11473.1|11469.4|11468.5|463
1662566700000|2022-09-07 16:05:00|11473.9|11473|11477.9|11477|11478.7|11477.8|11473.2|11472.3|500
1662567000000|2022-09-07 16:10:00|11478|11477.1|11475.9|11475|11479|11478.1|11475.6|11474.7|469
1662567300000|2022-09-07 16:15:00|11476.1|11475.2|11476.3|11475.4|11478.9|11478|11474|11473.1|536
1662567600000|2022-09-07 16:20:00|11476.4|11475.5|11480.7|11479.8|11480.8|11479.9|11476.4|11475.4|481
1662567900000|2022-09-07 16:25:00|11480.5|11479.6|11484.4|11483.5|11486.3|11485.4|11480.3|11479.4|435
1662568200000|2022-09-07 16:30:00|11484.5|11483.6|11490.1|11489.2|11491.2|11490.3|11483.8|11482.9|516
1662568500000|2022-09-07 16:35:00|11490.2|11489.3|11488|11487.1|11491.4|11490.5|11485.4|11484.5|486
1662568800000|2022-09-07 16:40:00|11487.9|11487|11499.8|11498.9|11500|11499.1|11484.8|11483.9|822
1662569100000|2022-09-07 16:45:00|11499.9|11499|11495.2|11494.3|11500.5|11499.6|11494.8|11493.9|539
1662569400000|2022-09-07 16:50:00|11495.3|11494.4|11496|11495.1|11496.6|11495.7|11490.7|11489.5|542
1662569700000|2022-09-07 16:55:00|11496.1|11495.2|11495.6|11494.7|11498.1|11497.2|11494.8|11493.9|492
1662570000000|2022-09-07 17:00:00|11495.5|11494.6|11508|11507.1|11508.4|11507.1|11494.4|11493.5|623
1662570300000|2022-09-07 17:05:00|11507.7|11506.8|11506.6|11505.7|11512.9|11512|11505.8|11504.7|596
1662570600000|2022-09-07 17:10:00|11506.5|11505.6|11507.7|11506.8|11510.9|11510|11505.9|11504.7|487
1662570900000|2022-09-07 17:15:00|11507.6|11506.7|11509.7|11508.8|11517|11515.5|11506.4|11505.5|678
1662571200000|2022-09-07 17:20:00|11509.8|11508.9|11516.6|11515.7|11519.8|11518.8|11509.2|11507.9|521
1662571500000|2022-09-07 17:25:00|11516.4|11515.5|11516.6|11515.7|11517.4|11516.1|11512.7|11511.8|495
1662571800000|2022-09-07 17:30:00|11516.7|11515.8|11517.3|11515.8|11518.2|11517.1|11513.5|11512.3|471
1662572100000|2022-09-07 17:35:00|11516.5|11515.6|11517|11516.1|11517.3|11516.2|11514.3|11513.4|439
1662572400000|2022-09-07 17:40:00|11517.2|11515.7|11519.1|11517.6|11520.4|11519.4|11515.1|11514.2|550
1662572700000|2022-09-07 17:45:00|11519|11517.5|11520.7|11519.8|11522.2|11521.3|11518.6|11517.5|573
1662573000000|2022-09-07 17:50:00|11520.6|11519.7|11516.5|11515.6|11523.1|11522.2|11516.1|11514.9|460
1662573300000|2022-09-07 17:55:00|11516.6|11515.7|11517.4|11515.9|11518.6|11517.7|11514|11513.1|364
1662573600000|2022-09-07 18:00:00|11517.3|11515.8|11517.3|11516.4|11518.1|11517.1|11513.9|11512.7|451
1662573900000|2022-09-07 18:05:00|11517.5|11516.6|11512.5|11511.6|11518.2|11517|11511.8|11510.6|474
1662574200000|2022-09-07 18:10:00|11512.4|11511.5|11513.8|11512.9|11515|11514.1|11511.3|11510.2|466
1662574500000|2022-09-07 18:15:00|11513.9|11513|11508.9|11508|11514.5|11513.6|11508.4|11507.2|414
1662574800000|2022-09-07 18:20:00|11509.1|11508.2|11508.2|11507.3|11510|11508.8|11507.4|11506.1|478
1662575100000|2022-09-07 18:25:00|11508.3|11507.4|11509.2|11508.3|11509.9|11509|11507.5|11506.5|426
1662575400000|2022-09-07 18:30:00|11509.4|11508.5|11513.4|11512.5|11513.9|11512.8|11509.4|11508.5|456
1662575700000|2022-09-07 18:35:00|11513.2|11512.3|11509.2|11508.3|11513.2|11512.3|11509.2|11508.3|384
1662576000000|2022-09-07 18:40:00|11509.4|11508.5|11500.7|11499.8|11510.6|11509.7|11500.4|11499.4|428
1662576300000|2022-09-07 18:45:00|11500.8|11499.9|11497.1|11496.2|11500.8|11499.9|11496.1|11495.2|454
1662576600000|2022-09-07 18:50:00|11496.8|11495.9|11503|11502.1|11503.7|11502.4|11496.8|11495.8|468
1662576900000|2022-09-07 18:55:00|11502.9|11502|11501.5|11500.6|11505|11503.6|11500.4|11499.3|437
1662577200000|2022-09-07 19:00:00|11501.6|11500.7|11507.8|11506.9|11508.2|11507|11501.4|11499.8|475
1662577500000|2022-09-07 19:05:00|11508.4|11506.8|11507.9|11507|11508.8|11507.6|11506.4|11505.2|436
1662577800000|2022-09-07 19:10:00|11507.8|11506.9|11512.8|11511.9|11513.1|11511.9|11507.3|11506.4|397
1662578100000|2022-09-07 19:15:00|11512.7|11511.8|11516.7|11515.8|11517|11515.9|11512.7|11511.7|427
1662578400000|2022-09-07 19:20:00|11516.9|11515.4|11521.3|11520.4|11522.1|11520.9|11515.7|11514.3|371
1662578700000|2022-09-07 19:25:00|11521.4|11520.5|11523.7|11522.8|11524.1|11522.8|11520.3|11518.8|389
1662579000000|2022-09-07 19:30:00|11523.6|11522.7|11529|11527.5|11529.1|11527.5|11523.1|11521.9|445
1662579300000|2022-09-07 19:35:00|11528.8|11527.3|11527.8|11526.3|11528.8|11527.4|11525.3|11523.8|426
1662579600000|2022-09-07 19:40:00|11527.6|11526.7|11526.9|11525.4|11527.7|11526.8|11524.7|11523.8|428
1662579900000|2022-09-07 19:45:00|11526.6|11525.7|11531|11530.1|11531.9|11530.9|11525.5|11524.2|462
1662580200000|2022-09-07 19:50:00|11530.8|11529.9|11530.6|11529.7|11531.2|11530.3|11526.3|11525.4|493
1662580500000|2022-09-07 19:55:00|11531.1|11530.2|11531.9|11530.4|11533.6|11532.5|11529.3|11528|454
1662580800000|2022-09-07 20:00:00|11531.3|11529.8|11526.4|11524.9|11531.3|11530.1|11526.2|11524.9|276
1662581100000|2022-09-07 20:05:00|11526.5|11525|11528|11526.5|11528.7|11526.9|11525.8|11524.1|267
1662581400000|2022-09-07 20:10:00|11527.9|11526.4|11529.1|11528.2|11530.3|11529|11526.6|11525|287
1662581700000|2022-09-07 20:15:00|11529|11528.1|11536.8|11535.3|11537.3|11535.6|11528.8|11527.5|313
1662582000000|2022-09-07 20:20:00|11536.9|11535.4|11539.2|11537.7|11540.9|11539.2|11536.7|11534.9|322
1662582300000|2022-09-07 20:25:00|11539.4|11537.9|11535|11533.5|11539.7|11538|11534.3|11532.9|286
1662582600000|2022-09-07 20:30:00|11534.9|11533.4|11534.8|11533.3|11536.9|11535.5|11534.5|11533|186
1662582900000|2022-09-07 20:35:00|11534.9|11533.4|11534.9|11533.4|11537|11535.8|11534.5|11533.2|201
1662583200000|2022-09-07 20:40:00|11535|11533.5|11539|11537.5|11539.1|11537.9|11534.7|11533|286
1662583500000|2022-09-07 20:45:00|11538.9|11537.4|11539.2|11537.1|11539.2|11537.8|11537|11535.2|144
1662583800000|2022-09-07 20:50:00|11538.9|11537.4|11536.7|11535.2|11539|11537.9|11536|11533.9|159
1662584100000|2022-09-07 20:55:00|11537.1|11534.7|11538.6|11527.6|11540.2|11537.3|11534.8|11527.6|452
1662584400000|2022-09-07 21:00:00|11537.8|11526.8|11533.6|11522.6|11538.4|11529.3|11532.1|11521.1|42
1662584700000|2022-09-07 21:05:00|11534.9|11523.9|11535.8|11527.3|11536.4|11527.3|11530.1|11519.1|124
1662585000000|2022-09-07 21:10:00|11536.2|11525.2|11536|11530.6|11538.4|11530.6|11534.1|11524.9|487
1662585300000|2022-09-07 21:15:00|11535.9|11530.5|11537.8|11530.5|11539.5|11532|11534.5|11525.9|442
1662585600000|2022-09-07 21:20:00|11537.7|11530.2|11539.9|11535.5|11541.9|11535.5|11536.8|11525.9|601
1662585900000|2022-09-07 21:25:00|11540.2|11535.4|11539.2|11532.8|11541.5|11535.6|11538.2|11531.4|171
1662586200000|2022-09-07 21:30:00|11539.5|11533.7|11540.8|11531.4|11541.6|11535.4|11538.2|11530.6|210
1662586500000|2022-09-07 21:35:00|11541.1|11531|11539.5|11534.5|11541.1|11535.1|11538.6|11529.8|271
1662586800000|2022-09-07 21:40:00|11539.3|11534.3|11539.8|11535.1|11541.1|11535.6|11538.7|11531.8|227
1662587100000|2022-09-07 21:45:00|11539.7|11535.2|11539.5|11534.8|11541.8|11535.3|11538.6|11531.6|224
1662587400000|2022-09-07 21:50:00|11539.6|11534.9|11540.3|11534.6|11540.7|11535.4|11538.7|11533|298
1662587700000|2022-09-07 21:55:00|11540.2|11534.2|11539.3|11535.5|11540.3|11536.1|11538.4|11533.2|366
1662588000000|2022-09-07 22:00:00|11539|11535|11541.4|11539.1|11543.8|11539.2|11538.8|11534.6|597
1662588300000|2022-09-07 22:05:00|11541.6|11538.8|11540.3|11537|11543.1|11539|11539.2|11536.7|234
1662588600000|2022-09-07 22:10:00|11540.2|11537.1|11541|11539.5|11542.8|11539.6|11538.8|11536|587
1662588900000|2022-09-07 22:15:00|11541.5|11539.2|11540.7|11538.1|11542.5|11540.4|11540.1|11538|643
1662589200000|2022-09-07 22:20:00|11540.1|11538.6|11541.9|11539.2|11542.2|11540|11539.6|11537.7|581
1662589500000|2022-09-07 22:25:00|11542|11539.1|11540.6|11539.1|11542.1|11540|11540.2|11537.7|460
1662589800000|2022-09-07 22:30:00|11541|11538.8|11540.9|11538.7|11542.2|11540.3|11540.2|11538.6|482
1662590100000|2022-09-07 22:35:00|11540.8|11539.3|11540.4|11538.9|11541.1|11539.3|11539.8|11538.2|267
1662590400000|2022-09-07 22:40:00|11540.5|11539|11540.4|11538.9|11541.2|11539.2|11539.6|11537.7|374
1662590700000|2022-09-07 22:45:00|11540.5|11539|11540.4|11538.9|11541.2|11539.2|11539.9|11538|330
1662591000000|2022-09-07 22:50:00|11540.2|11538.7|11540.4|11538.9|11541.2|11539.5|11540.1|11538.3|214
1662591300000|2022-09-07 22:55:00|11540.3|11538.8|11541.7|11539.5|11542.2|11540.7|11540.2|11538.2|224
1662591600000|2022-09-07 23:00:00|11541.2|11539.7|11539.6|11538.1|11542.1|11540.3|11538.8|11537.3|347
1662591900000|2022-09-07 23:05:00|11539.5|11538|11535.9|11534.4|11539.6|11538.1|11535.8|11534.3|290
1662592200000|2022-09-07 23:10:00|11535.6|11534.1|11529.6|11528.1|11536|11534.5|11529.3|11528|329
1662592500000|2022-09-07 23:15:00|11530.2|11528.7|11528.1|11526.6|11530.6|11529.1|11528.1|11526.6|241
1662592800000|2022-09-07 23:20:00|11528.2|11526.7|11524.7|11523.2|11528.2|11526.7|11524.7|11523.2|316
1662593100000|2022-09-07 23:25:00|11524.3|11523.4|11519.1|11518.2|11524.9|11523.5|11518.7|11517.7|243
1662593400000|2022-09-07 23:30:00|11519.2|11518.3|11523.5|11522|11523.8|11522.8|11518.8|11517.9|290
1662593700000|2022-09-07 23:35:00|11523.4|11521.9|11520.8|11519.3|11523.8|11522.6|11518.2|11517.3|364
1662594000000|2022-09-07 23:40:00|11520.7|11519.2|11518.5|11517|11520.7|11519.4|11517|11515.9|206
1662594300000|2022-09-07 23:45:00|11518.6|11517.7|11521.7|11520.2|11521.8|11520.6|11518.6|11517.4|280
1662594600000|2022-09-07 23:50:00|11521.6|11520.1|11520.5|11519|11522.7|11521.2|11520.2|11518.9|332
1662594900000|2022-09-07 23:55:00|11520.4|11518.9|11523.1|11521.6|11523.1|11521.9|11519.7|11518.3|257
1662595200000|2022-09-08 00:00:00|11522.9|11521.4|11519.1|11518.2|11527.2|11526|11519.1|11518|546
1662595500000|2022-09-08 00:05:00|11519|11518.1|11514.6|11513.7|11519.2|11518.3|11512.9|11511.8|525
1662595800000|2022-09-08 00:10:00|11514.7|11513.8|11513.1|11512.2|11516.4|11515.3|11512.7|11511.4|431
1662596100000|2022-09-08 00:15:00|11513.2|11512.3|11516.6|11515.7|11517.4|11516.5|11513.1|11512.2|522
1662596400000|2022-09-08 00:20:00|11516.7|11515.8|11514.4|11512.9|11517.6|11516.5|11512.9|11511.9|393
1662596700000|2022-09-08 00:25:00|11514.3|11512.8|11510.9|11510|11517.2|11516.3|11510.9|11510|405
1662597000000|2022-09-08 00:30:00|11511.2|11510.3|11505.1|11504.2|11511.6|11510.7|11503.8|11502.7|552
1662597300000|2022-09-08 00:35:00|11505.2|11504.3|11504.3|11503.4|11507.8|11506.9|11502.7|11501.8|494
1662597600000|2022-09-08 00:40:00|11504.4|11503.5|11504.9|11504|11505.5|11504.6|11503.6|11502.7|304
1662597900000|2022-09-08 00:45:00|11505.3|11504.4|11502|11501.1|11505.7|11504.5|11501.4|11500.5|393
1662598200000|2022-09-08 00:50:00|11502.1|11501.2|11502.4|11501.5|11505.1|11504.2|11501.7|11500.8|528
1662598500000|2022-09-08 00:55:00|11502.5|11501.6|11507|11506.1|11508.3|11506.9|11502.3|11501.4|534
1662598800000|2022-09-08 01:00:00|11507.3|11506.4|11512.3|11511.4|11512.6|11511.6|11507|11505.8|521
1662599100000|2022-09-08 01:05:00|11512.2|11511.3|11512.6|11511.7|11515.5|11514.1|11510.2|11509|530
1662599400000|2022-09-08 01:10:00|11512.5|11511.6|11510.4|11508.9|11514.9|11513.7|11509|11508.1|395
1662599700000|2022-09-08 01:15:00|11510.5|11509|11512.5|11511.6|11516.2|11515.3|11509.3|11508.1|580
1662600000000|2022-09-08 01:20:00|11512.7|11511.8|11514.7|11513.8|11516.7|11515.8|11512.5|11511.5|527
1662600300000|2022-09-08 01:25:00|11514.4|11513.5|11516|11514.5|11516.4|11515.4|11513.6|11512.4|379
1662600600000|2022-09-08 01:30:00|11515.9|11514.4|11511.5|11510.6|11516.1|11515.2|11510.7|11509.8|519
1662600900000|2022-09-08 01:35:00|11511.6|11510.7|11508.9|11508|11513|11511.9|11508.1|11507.2|412
1662601200000|2022-09-08 01:40:00|11509.2|11508.3|11510|11508.5|11512|11510.8|11508|11506.9|560
1662601500000|2022-09-08 01:45:00|11509.9|11508.4|11509.7|11508.8|11513.7|11512.5|11508.6|11507.7|531
1662601800000|2022-09-08 01:50:00|11509.8|11508.9|11508.5|11507|11510.7|11509.6|11506.5|11505.6|414
1662602100000|2022-09-08 01:55:00|11508.6|11507.1|11506.4|11505.5|11509.4|11508.2|11504.7|11503.8|357
1662602400000|2022-09-08 02:00:00|11506.3|11505.4|11508.6|11507.7|11510.3|11509|11506.3|11505.4|315
1662602700000|2022-09-08 02:05:00|11508.5|11507.6|11508.1|11507.2|11509.4|11508.2|11505.9|11504.9|414
1662603000000|2022-09-08 02:10:00|11508|11507.1|11507.6|11506.1|11511.4|11510.5|11507.2|11506|460
1662603300000|2022-09-08 02:15:00|11507.5|11506.6|11508.8|11507.9|11510.5|11509.6|11507.4|11506.3|440
1662603600000|2022-09-08 02:20:00|11508.9|11508|11509.2|11508.3|11510.3|11509.4|11507.8|11506.8|493
1662603900000|2022-09-08 02:25:00|11508.6|11507.7|11511.9|11511|11512.3|11511.3|11508.1|11507.2|300
1662604200000|2022-09-08 02:30:00|11512.1|11511.2|11512.2|11511.3|11514.4|11513.3|11511.1|11510.1|393
1662604500000|2022-09-08 02:35:00|11512.1|11511.2|11508.8|11507.3|11512.2|11511.3|11507.2|11506.2|397
1662604800000|2022-09-08 02:40:00|11508.9|11507.4|11510.7|11509.8|11511.6|11510.4|11507.8|11506.7|382
1662605100000|2022-09-08 02:45:00|11511.1|11510.2|11510.7|11509.2|11511.3|11510.2|11507.9|11506.9|419
1662605400000|2022-09-08 02:50:00|11510.8|11509.3|11509.6|11508.7|11510.8|11509.6|11508.6|11507.7|432
1662605700000|2022-09-08 02:55:00|11509.9|11508.4|11508.6|11507.7|11510.7|11509.8|11507.8|11506.9|399
1662606000000|2022-09-08 03:00:00|11508.5|11507.6|11506.2|11505.3|11509.6|11508.1|11505.4|11504.5|428
1662606300000|2022-09-08 03:05:00|11506.3|11505.4|11503.7|11502.2|11506.3|11505.4|11491.8|11490.3|976
1662606600000|2022-09-08 03:10:00|11503.9|11502.4|11512.4|11511.5|11512.7|11511.6|11501.3|11499.8|803
1662606900000|2022-09-08 03:15:00|11512.5|11511.6|11510.3|11509.4|11513.4|11512.5|11508.4|11507.3|415
1662607200000|2022-09-08 03:20:00|11510.2|11509.3|11509.3|11508.4|11513.1|11512.2|11509.1|11508.2|408
1662607500000|2022-09-08 03:25:00|11509.6|11508.7|11505.2|11504.3|11509.9|11509|11504|11502.7|357
1662607800000|2022-09-08 03:30:00|11505.1|11504.2|11509.2|11507.7|11509.4|11508.3|11502.8|11501.9|433
1662608100000|2022-09-08 03:35:00|11509.3|11507.8|11502.6|11501.7|11509.6|11508.1|11501.9|11500.7|427
1662608400000|2022-09-08 03:40:00|11502.5|11501.6|11502.4|11501.5|11503.1|11502.2|11500.9|11499.7|361
1662608700000|2022-09-08 03:45:00|11502.5|11501.6|11499.4|11498.5|11503.2|11502|11499.1|11498|378
1662609000000|2022-09-08 03:50:00|11499.5|11498.6|11498.2|11497.3|11499.8|11498.6|11494.2|11493|380
1662609300000|2022-09-08 03:55:00|11498.3|11497.4|11500.3|11499.4|11502.2|11501.3|11498.2|11497.3|361
1662609600000|2022-09-08 04:00:00|11500.4|11499.5|11505.2|11504.3|11505.9|11505|11500.1|11499.2|382
1662609900000|2022-09-08 04:05:00|11505.3|11504.4|11505.2|11504.3|11507.6|11506.7|11502.9|11502|374
1662610200000|2022-09-08 04:10:00|11505.5|11504|11505.5|11504.6|11505.8|11504.6|11503.8|11502.7|325
1662610500000|2022-09-08 04:15:00|11505.4|11504.5|11506.9|11506|11509.7|11508.8|11505|11503.8|381
1662610800000|2022-09-08 04:20:00|11506.8|11505.9|11509.4|11508.5|11512.1|11510.9|11506.2|11505.2|376
1662611100000|2022-09-08 04:25:00|11509.5|11508.6|11510.4|11508.9|11510.4|11509.2|11507.8|11506.9|315
1662611400000|2022-09-08 04:30:00|11509.9|11509|11507.4|11506.5|11509.9|11509|11506.1|11504.9|305
1662611700000|2022-09-08 04:35:00|11507.5|11506.6|11505.2|11504.3|11508.8|11507.6|11504.4|11503.5|337
1662612000000|2022-09-08 04:40:00|11505.1|11504.2|11505.1|11504.2|11506.2|11505.3|11504.6|11503.7|325
1662612300000|2022-09-08 04:45:00|11505|11504.1|11502.3|11501.4|11505.2|11504.3|11502.2|11501.1|278
1662612600000|2022-09-08 04:50:00|11502.2|11501.3|11503.9|11503|11504|11503.1|11499.9|11498.7|286
1662612900000|2022-09-08 04:55:00|11503.8|11502.9|11505.4|11504.5|11505.8|11504.9|11503.7|11502.7|336
1662613200000|2022-09-08 05:00:00|11505.5|11504.6|11505.4|11504.5|11506.5|11505.6|11503.9|11503|409
1662613500000|2022-09-08 05:05:00|11505.5|11504.6|11508|11507.1|11510.2|11509.3|11505.3|11504.2|372
1662613800000|2022-09-08 05:10:00|11508.2|11506.7|11510|11509.1|11510.3|11509.2|11507.9|11506.7|344
1662614100000|2022-09-08 05:15:00|11509.8|11508.9|11509.3|11508.4|11510.3|11509.4|11508.7|11507.7|371
1662614400000|2022-09-08 05:20:00|11509.4|11508.5|11511.6|11510.1|11511.6|11510.6|11509.1|11508.2|335
1662614700000|2022-09-08 05:25:00|11511.5|11510|11508.9|11508|11511.6|11510.5|11508.5|11507.6|345
1662615000000|2022-09-08 05:30:00|11508.6|11507.7|11507.2|11506.3|11509.7|11508.6|11506.4|11505.5|375
1662615300000|2022-09-08 05:35:00|11507.1|11506.2|11507.9|11507|11508.4|11507.2|11505.2|11504|261
1662615600000|2022-09-08 05:40:00|11507.5|11506.6|11506.8|11505.9|11512.1|11511|11506.3|11505.4|395
1662615900000|2022-09-08 05:45:00|11506.7|11505.8|11512.4|11510.9|11517.6|11516.1|11506.6|11505.5|668
1662616200000|2022-09-08 05:50:00|11512.5|11511|11508.1|11507.2|11513.2|11511.7|11508.1|11507|695
1662616500000|2022-09-08 05:55:00|11508|11507.1|11513.4|11512.5|11513.6|11512.6|11507.2|11506.2|426
1662616800000|2022-09-08 06:00:00|11513.9|11513|11515.8|11514.9|11516.4|11515.3|11508.6|11507.7|688
1662617100000|2022-09-08 06:05:00|11515.9|11515|11514.2|11513.3|11520.1|11519|11513.2|11512.2|645
1662617400000|2022-09-08 06:10:00|11514.4|11512.9|11515.9|11515|11519.5|11518.5|11513.7|11512.6|641
1662617700000|2022-09-08 06:15:00|11515.8|11514.9|11516.9|11516|11522.8|11521.3|11514.8|11513.6|659
1662618000000|2022-09-08 06:20:00|11517.1|11515.6|11513.8|11512.9|11521.3|11520.2|11513.1|11511.9|520
1662618300000|2022-09-08 06:25:00|11513.6|11512.7|11515.2|11513.7|11518.2|11517.3|11513.3|11512.4|524
1662618600000|2022-09-08 06:30:00|11515.3|11514.4|11515.4|11513.9|11517|11516.1|11511.2|11510.1|614
1662618900000|2022-09-08 06:35:00|11514.8|11513.8|11507.9|11507|11514.8|11513.8|11506.5|11505.4|592
1662619200000|2022-09-08 06:40:00|11507.8|11506.9|11507.1|11506.2|11508.5|11507.6|11502|11500.9|622
1662619500000|2022-09-08 06:45:00|11507.2|11506.3|11510.2|11509.3|11512.4|11511.5|11504|11503.1|628
1662619800000|2022-09-08 06:50:00|11510.3|11509.4|11513.6|11512.1|11513.7|11512.4|11506.2|11505.1|651
1662620100000|2022-09-08 06:55:00|11513.7|11512.2|11509.1|11507.6|11515.7|11514.4|11505.3|11503.7|618
1662620400000|2022-09-08 07:00:00|11509.2|11507.7|11511.3|11510.4|11516.5|11515.2|11505.2|11504.2|811
1662620700000|2022-09-08 07:05:00|11511.2|11510.3|11510.6|11509.7|11515.1|11514|11500.5|11498.7|810
1662621000000|2022-09-08 07:10:00|11511|11510.1|11505.7|11504.8|11511|11510.1|11502.6|11501.7|749
1662621300000|2022-09-08 07:15:00|11505.8|11504.9|11497.6|11496.7|11507.7|11506.8|11494.2|11493.3|787
1662621600000|2022-09-08 07:20:00|11497.7|11496.8|11494.3|11493.4|11499.7|11498.6|11488.9|11487.7|798
1662621900000|2022-09-08 07:25:00|11494.6|11493.7|11495.4|11493.9|11496|11494.6|11489.3|11488.3|747
1662622200000|2022-09-08 07:30:00|11495.5|11494|11491.7|11490.8|11496.7|11495.2|11486.2|11485.1|821
1662622500000|2022-09-08 07:35:00|11491.6|11490.7|11494.9|11494|11495|11494|11486.2|11485|726
1662622800000|2022-09-08 07:40:00|11495.1|11494.2|11493|11492.1|11498.2|11496.7|11492.6|11491.7|752
1662623100000|2022-09-08 07:45:00|11492.4|11491.5|11488.9|11488|11497.5|11496|11488.1|11486.9|726
1662623400000|2022-09-08 07:50:00|11489|11488.1|11486|11485.1|11490.1|11489.2|11480.6|11479.7|695
1662623700000|2022-09-08 07:55:00|11486.3|11484.8|11487.5|11486.6|11491.2|11490.3|11482|11480.7|660
1662624000000|2022-09-08 08:00:00|11487.9|11486.4|11491|11490.1|11493.6|11492.4|11487.5|11486.3|668
1662624300000|2022-09-08 08:05:00|11491.1|11490.2|11496.2|11495.3|11496.6|11495.7|11491|11489.9|554
1662624600000|2022-09-08 08:10:00|11496.5|11495.6|11499.4|11498.5|11501.1|11500.2|11495.4|11494.5|532
1662624900000|2022-09-08 08:15:00|11499.3|11498.4|11493.9|11493|11500.9|11499.8|11491|11490|654
1662625200000|2022-09-08 08:20:00|11494.3|11492.8|11487.6|11486.7|11502.3|11501.4|11486|11485.1|827
1662625500000|2022-09-08 08:25:00|11487.7|11486.8|11483.9|11483|11491|11489.8|11480.2|11479|795
1662625800000|2022-09-08 08:30:00|11484|11483.1|11485|11484.1|11490.5|11489.6|11483.1|11482.1|726
1662626100000|2022-09-08 08:35:00|11485.2|11484.3|11479.6|11478.7|11486.1|11485.2|11478.4|11477.2|676
1662626400000|2022-09-08 08:40:00|11480|11478.5|11492.2|11491.3|11494.9|11494|11479.9|11478.5|670
1662626700000|2022-09-08 08:45:00|11491.6|11490.7|11489.8|11488.9|11493.6|11492.4|11488.8|11487.9|628
1662627000000|2022-09-08 08:50:00|11489.9|11489|11489.9|11489|11492.8|11491.9|11489.7|11488.4|579
1662627300000|2022-09-08 08:55:00|11490.1|11489.2|11496.4|11495.5|11496.4|11495.5|11488.9|11487.9|585
1662627600000|2022-09-08 09:00:00|11496.3|11495.4|11498.3|11497.4|11499.9|11499|11495.2|11494.3|562
1662627900000|2022-09-08 09:05:00|11498.2|11497.3|11499.5|11498.6|11500.2|11498.9|11496.6|11495.5|463
1662628200000|2022-09-08 09:10:00|11499.9|11498.4|11492.7|11491.8|11500|11498.5|11492.7|11491.6|500
1662628500000|2022-09-08 09:15:00|11492.5|11491.6|11490.7|11489.8|11494.2|11493.1|11490.5|11489.5|487
1662628800000|2022-09-08 09:20:00|11490.8|11489.9|11486.5|11485.6|11491.6|11490.7|11486.4|11485.5|430
1662629100000|2022-09-08 09:25:00|11486.9|11486|11483.4|11482.5|11489.2|11488.2|11479|11477.8|557
1662629400000|2022-09-08 09:30:00|11483.5|11482.6|11480|11479.1|11485.6|11484.4|11479.8|11478.7|513
1662629700000|2022-09-08 09:35:00|11479.9|11479|11485.8|11484.3|11485.8|11484.5|11476.6|11475.7|537
1662630000000|2022-09-08 09:40:00|11485.6|11484.1|11491.2|11489.7|11491.4|11490.4|11485|11484|565
1662630300000|2022-09-08 09:45:00|11490.9|11490|11492.6|11491.7|11494.8|11493.9|11489|11487.7|547
1662630600000|2022-09-08 09:50:00|11493.1|11492.2|11493.9|11493|11496.7|11495.8|11491.3|11490.4|551
1662630900000|2022-09-08 09:55:00|11494|11493.1|11496.8|11495.9|11497|11496.1|11492.1|11491.1|596
1662631200000|2022-09-08 10:00:00|11496.5|11495.6|11489.9|11488.4|11497|11495.7|11487|11485.6|557
1662631500000|2022-09-08 10:05:00|11489.6|11488.1|11492.6|11491.7|11492.8|11491.9|11487.4|11486.2|424
1662631800000|2022-09-08 10:10:00|11492.5|11491.6|11495.5|11494.6|11497.3|11496.4|11492.4|11491.5|416
1662632100000|2022-09-08 10:15:00|11495.6|11494.7|11498.1|11497.2|11498.1|11497.2|11493.9|11492.7|482
1662632400000|2022-09-08 10:20:00|11497.8|11496.9|11508.4|11506.9|11509|11507.8|11496.4|11495.1|538
1662632700000|2022-09-08 10:25:00|11508.5|11507|11508.1|11507.2|11509.9|11508.7|11503.1|11501.7|670
1662633000000|2022-09-08 10:30:00|11508.2|11507.3|11513.9|11513|11514.1|11513.2|11505.7|11504.5|616
1662633300000|2022-09-08 10:35:00|11514|11513.1|11519.2|11517.7|11519.9|11518.4|11511.7|11510.8|585
1662633600000|2022-09-08 10:40:00|11519.1|11517.6|11520.9|11519.4|11521.1|11519.8|11512.3|11511|598
1662633900000|2022-09-08 10:45:00|11520.7|11519.2|11529.7|11528.2|11530.5|11529|11519.5|11518|597
1662634200000|2022-09-08 10:50:00|11529.6|11528.7|11534.4|11533.5|11534.4|11533.5|11523.9|11522.2|546
1662634500000|2022-09-08 10:55:00|11534.3|11533.4|11540.5|11539.6|11554.3|11552.6|11534.3|11533.2|834
1662634800000|2022-09-08 11:00:00|11540.4|11539.5|11549.4|11548.5|11550|11549|11540.4|11539.5|692
1662635100000|2022-09-08 11:05:00|11549.5|11548.6|11542.3|11541.4|11549.5|11548.6|11536.6|11535.3|649
1662635400000|2022-09-08 11:10:00|11542.2|11541.3|11541.7|11540.8|11548.8|11547.9|11540.4|11539.5|541
1662635700000|2022-09-08 11:15:00|11541.4|11540.5|11536.8|11535.9|11543.7|11542.8|11533.7|11532.7|584
1662636000000|2022-09-08 11:20:00|11536.9|11536|11536.5|11535.6|11540|11539|11533.9|11532.6|538
1662636300000|2022-09-08 11:25:00|11536.6|11535.7|11537.2|11535.7|11542.1|11540.7|11533.6|11532.3|689
1662636600000|2022-09-08 11:30:00|11537.9|11537|11541.9|11541|11543.2|11542.3|11531.2|11530.3|690
1662636900000|2022-09-08 11:35:00|11542|11541.1|11554.5|11553.6|11555.7|11554.3|11535.5|11534|745
1662637200000|2022-09-08 11:40:00|11554.6|11553.7|11554.8|11553.9|11561.3|11560.4|11553.4|11552.5|772
1662637500000|2022-09-08 11:45:00|11555.1|11553.6|11559.2|11558.3|11560.2|11559.3|11553.7|11552.7|575
1662637800000|2022-09-08 11:50:00|11558.8|11557.9|11558.8|11557.9|11560.5|11559.4|11556|11554.7|461
1662638100000|2022-09-08 11:55:00|11558.7|11557.8|11555.4|11553.9|11558.8|11557.9|11551.3|11550.4|672
1662638400000|2022-09-08 12:00:00|11555.3|11553.8|11552.3|11551.4|11560.4|11559.5|11550.6|11549.7|763
1662638700000|2022-09-08 12:05:00|11552.5|11551.6|11553.5|11552.6|11557.9|11557|11549.3|11548.4|571
1662639000000|2022-09-08 12:10:00|11553.6|11552.7|11551|11543.8|11553.6|11552.7|11542.5|11540|650
1662639300000|2022-09-08 12:15:00|11550.5|11544|11529|11527.5|11558.5|11555.6|11529|11527.5|1266
1662639600000|2022-09-08 12:20:00|11528.1|11526.6|11545.6|11544.1|11545.7|11544.5|11521|11519.5|1006
1662639900000|2022-09-08 12:25:00|11545.8|11544.3|11539.8|11536.8|11546.6|11545.1|11533|11531.5|774
1662640200000|2022-09-08 12:30:00|11539.9|11536.4|11522|11521.1|11539.9|11536.4|11518.3|11517.4|1060
1662640500000|2022-09-08 12:35:00|11522.4|11521.5|11526.9|11525.4|11530.5|11529.1|11522.1|11521.2|989
1662640800000|2022-09-08 12:40:00|11526.8|11525.3|11519.3|11517.8|11528.2|11527.3|11514|11512.6|1055
1662641100000|2022-09-08 12:45:00|11519.1|11517.6|11515.8|11514.3|11526.2|11524.7|11508.9|11507.4|974
1662641400000|2022-09-08 12:50:00|11515.7|11514.2|11527|11525.5|11527|11525.5|11515.4|11513.9|1051
1662641700000|2022-09-08 12:55:00|11526.6|11525.7|11503.7|11502.2|11526.9|11526|11497.5|11496|1051
1662642000000|2022-09-08 13:00:00|11502.9|11501.4|11496.3|11494.8|11509.6|11508.2|11495.3|11493.8|1017
1662642300000|2022-09-08 13:05:00|11496.4|11494.9|11487.1|11485.6|11500.4|11498.9|11484.5|11483|979
1662642600000|2022-09-08 13:10:00|11487.3|11485.8|11467.1|11465.6|11487.3|11485.8|11463.5|11462|1033
1662642900000|2022-09-08 13:15:00|11467.5|11466|11476.7|11475.8|11477|11476.1|11461.3|11459.8|1044
1662643200000|2022-09-08 13:20:00|11477|11476.1|11471.5|11470.6|11477|11476.1|11463.2|11462.3|978
1662643500000|2022-09-08 13:25:00|11471.6|11470.7|11480.7|11479.2|11482.2|11481.3|11470.2|11468.7|938
1662643800000|2022-09-08 13:30:00|11480.6|11479.1|11479.2|11478.3|11483.4|11482.2|11471.7|11470.2|1115
1662644100000|2022-09-08 13:35:00|11479.1|11478.2|11498.7|11497.2|11504.3|11502.8|11476.5|11475.6|1086
1662644400000|2022-09-08 13:40:00|11498.1|11496.7|11515.4|11514.5|11516.4|11515.4|11491.8|11490.9|1115
1662644700000|2022-09-08 13:45:00|11515.1|11513.6|11511.2|11510.3|11516.7|11515.8|11495.9|11494.4|1097
1662645000000|2022-09-08 13:50:00|11510.9|11510|11498.5|11497.6|11512.8|11511.4|11497.6|11496.7|1010
1662645300000|2022-09-08 13:55:00|11498.4|11497.5|11490.6|11489.7|11506.4|11504.9|11489.6|11488.4|951
1662645600000|2022-09-08 14:00:00|11490.9|11490|11481.3|11480.4|11490.9|11490|11477.4|11476.5|1012
1662645900000|2022-09-08 14:05:00|11481|11480.1|11486.5|11485.6|11489.9|11489|11477.5|11476.3|959
1662646200000|2022-09-08 14:10:00|11486.8|11485.3|11484.8|11483.3|11492.3|11491.4|11476.3|11475.1|974
1662646500000|2022-09-08 14:15:00|11484.9|11483.4|11491.5|11490.6|11493.2|11491.7|11480.9|11479.5|914
1662646800000|2022-09-08 14:20:00|11491.6|11490.7|11492.1|11491.2|11499|11498.1|11489.7|11488.4|825
1662647100000|2022-09-08 14:25:00|11492.3|11491.4|11497.3|11496.4|11498.3|11497|11491|11490.1|779
1662647400000|2022-09-08 14:30:00|11497.2|11496.3|11500.7|11499.8|11505.4|11504.1|11494|11493.1|892
1662647700000|2022-09-08 14:35:00|11500.8|11499.9|11484.4|11483.5|11501.2|11500|11482.8|11481.9|761
1662648000000|2022-09-08 14:40:00|11484.6|11483.7|11483.2|11482.3|11490|11489.1|11482.2|11481.3|798
1662648300000|2022-09-08 14:45:00|11483.1|11482.2|11485.3|11484.4|11490.6|11489.7|11479.4|11478.2|858
1662648600000|2022-09-08 14:50:00|11485.4|11484.5|11495.3|11494.4|11497.7|11496.6|11481.4|11480.5|814
1662648900000|2022-09-08 14:55:00|11495.5|11494|11491.2|11490.3|11496.1|11494.9|11487.3|11486.4|721
1662649200000|2022-09-08 15:00:00|11491.6|11490.7|11494.1|11493.2|11494.5|11493.6|11487.1|11486.2|742
1662649500000|2022-09-08 15:05:00|11494.2|11492.7|11491.5|11490.6|11494.6|11493.7|11488.5|11487.4|698
1662649800000|2022-09-08 15:10:00|11491.3|11490.4|11504.9|11504|11505.1|11504.2|11491|11490.1|707
1662650100000|2022-09-08 15:15:00|11504.8|11503.9|11503.7|11502.2|11510.9|11509.8|11502|11501.1|763
1662650400000|2022-09-08 15:20:00|11503.5|11502|11501.6|11500.7|11506.7|11505.4|11500.4|11499.5|672
1662650700000|2022-09-08 15:25:00|11501.7|11500.8|11493.5|11492|11502.4|11501.5|11492.5|11491.6|756
1662651000000|2022-09-08 15:30:00|11493.2|11492.3|11505.4|11504.5|11507.7|11506.5|11492.7|11491.8|704
1662651300000|2022-09-08 15:35:00|11505.5|11504.6|11492.1|11491.2|11506.9|11506|11491.6|11490.7|681
1662651600000|2022-09-08 15:40:00|11492.3|11491.4|11481.9|11481|11493.5|11492.6|11480.3|11479.4|720
1662651900000|2022-09-08 15:45:00|11482|11481.1|11484.5|11483.6|11487.8|11486.6|11479.3|11478.4|664
1662652200000|2022-09-08 15:50:00|11484.4|11483.5|11485.6|11484.1|11486.4|11485.5|11480.9|11479.8|555
1662652500000|2022-09-08 15:55:00|11484.5|11483.6|11483.3|11482.4|11487.3|11486.4|11483.2|11482|600
1662652800000|2022-09-08 16:00:00|11483.4|11482.5|11478.6|11477.7|11490.5|11489.6|11478.6|11477.7|768
1662653100000|2022-09-08 16:05:00|11478.7|11477.8|11470.1|11469.2|11478.7|11477.8|11464.9|11464|849
1662653400000|2022-09-08 16:10:00|11470|11469.1|11466.3|11465.4|11472.2|11471|11463|11462.1|811
1662653700000|2022-09-08 16:15:00|11466.2|11465.3|11467|11466.1|11470.9|11470|11464.9|11463.8|813
1662654000000|2022-09-08 16:20:00|11466.9|11466|11470.9|11470|11471.3|11470.4|11465.2|11464.3|714
1662654300000|2022-09-08 16:25:00|11470.8|11469.9|11472.4|11471.5|11475.2|11474.3|11468.9|11468|793
1662654600000|2022-09-08 16:30:00|11472.3|11471.4|11477.5|11476.6|11477.5|11476.6|11471.6|11470.7|633
1662654900000|2022-09-08 16:35:00|11477.2|11476.3|11476.2|11475.3|11478.5|11477.6|11470.2|11469.3|633
1662655200000|2022-09-08 16:40:00|11476.3|11475.4|11483.5|11482.6|11485.1|11484.2|11476.2|11475.1|607
1662655500000|2022-09-08 16:45:00|11483.4|11482.5|11488.4|11487.5|11488.5|11487.6|11481.5|11480.6|657
1662655800000|2022-09-08 16:50:00|11488.3|11487.4|11485.3|11484.4|11488.4|11487.5|11484.3|11483.4|598
1662656100000|2022-09-08 16:55:00|11485.4|11484.5|11482.2|11481.3|11485.8|11484.9|11481.9|11480.9|502
1662656400000|2022-09-08 17:00:00|11482.6|11481.1|11481.1|11480.2|11485.4|11484.5|11479.5|11478.3|580
1662656700000|2022-09-08 17:05:00|11480.9|11480|11485.4|11484.5|11485.8|11484.9|11480.3|11479.4|549
1662657000000|2022-09-08 17:10:00|11485.6|11484.7|11504.7|11503.8|11505.2|11504.3|11485.4|11484.5|829
1662657300000|2022-09-08 17:15:00|11505|11504.1|11507.9|11507|11510.3|11509.4|11501.7|11500.8|690
1662657600000|2022-09-08 17:20:00|11508.2|11507.3|11507.9|11507|11510.7|11509.8|11505.3|11504.4|569
1662657900000|2022-09-08 17:25:00|11507.8|11506.9|11510.7|11509.8|11512.5|11511.6|11504.7|11503.8|582
1662658200000|2022-09-08 17:30:00|11510.6|11509.7|11511.3|11510.4|11512|11511.1|11505.9|11505|675
1662658500000|2022-09-08 17:35:00|11511.2|11510.3|11516.8|11515.9|11517.2|11516.3|11510.5|11509.6|575
1662658800000|2022-09-08 17:40:00|11516.5|11515.6|11513.6|11512.7|11517.6|11516.6|11512.8|11511.9|630
1662659100000|2022-09-08 17:45:00|11513.3|11512.1|11510.9|11510|11514.6|11513.7|11508|11506.8|570
1662659400000|2022-09-08 17:50:00|11511|11510.1|11506.1|11505.2|11511.3|11510.4|11506.1|11504.9|603
1662659700000|2022-09-08 17:55:00|11505.8|11504.9|11503.9|11503|11507|11506.1|11499.7|11498.6|631
1662660000000|2022-09-08 18:00:00|11504|11503.1|11505.9|11505|11509|11508.1|11503.8|11502.9|627
1662660300000|2022-09-08 18:05:00|11506|11505.1|11503.4|11501.9|11509.2|11508.3|11502.5|11501.5|562
1662660600000|2022-09-08 18:10:00|11503.3|11501.8|11505.2|11504.3|11506|11504.9|11501.8|11500.5|505
1662660900000|2022-09-08 18:15:00|11505.1|11504.2|11507|11506.1|11509.6|11508.7|11502.7|11501.8|587
1662661200000|2022-09-08 18:20:00|11507.1|11506.2|11508.9|11508|11510|11509.1|11506.1|11505.1|514
1662661500000|2022-09-08 18:25:00|11508.8|11507.9|11511.1|11510.2|11512.1|11511.2|11508.2|11507|526
1662661800000|2022-09-08 18:30:00|11511.4|11509.9|11513.6|11512.1|11515.1|11513.9|11510|11508.8|482
1662662100000|2022-09-08 18:35:00|11513.5|11512|11511.7|11510.8|11513.5|11512.5|11509.5|11508.6|466
1662662400000|2022-09-08 18:40:00|11511.6|11510.7|11511.7|11510.8|11514.6|11513.4|11506.2|11505.3|563
1662662700000|2022-09-08 18:45:00|11511.6|11510.7|11510.6|11509.7|11512.9|11511.7|11508.3|11507.4|430
1662663000000|2022-09-08 18:50:00|11510.4|11509.5|11510.2|11509.3|11512.7|11511.8|11508.3|11507.4|583
1662663300000|2022-09-08 18:55:00|11510.1|11509.2|11498.2|11497.3|11510.4|11509.5|11498.1|11497.2|532
1662663600000|2022-09-08 19:00:00|11498.1|11497.2|11496.6|11495.1|11501.2|11500|11495|11493.8|630
1662663900000|2022-09-08 19:05:00|11496.4|11494.9|11499.4|11498.5|11500.8|11499.9|11495.8|11494.9|526
1662664200000|2022-09-08 19:10:00|11499.6|11498.7|11500.2|11499.3|11501|11500.1|11498.3|11497.4|481
1662664500000|2022-09-08 19:15:00|11500.3|11499.4|11500.1|11499.2|11501.5|11500.4|11499.2|11498.3|469
1662664800000|2022-09-08 19:20:00|11500.2|11499.3|11500.1|11499.2|11501.3|11500.4|11499.6|11498.7|416
1662665100000|2022-09-08 19:25:00|11499.9|11499|11498.2|11497.3|11501|11500.1|11498.1|11497.2|507
1662665400000|2022-09-08 19:30:00|11498|11497.1|11496.7|11495.8|11500.6|11499.7|11496.1|11495|366
1662665700000|2022-09-08 19:35:00|11496.4|11495.5|11497.3|11496.4|11497.7|11496.6|11495.7|11494.4|397
1662666000000|2022-09-08 19:40:00|11497.4|11496.5|11497.5|11496.6|11499.5|11498.3|11495.7|11494.6|394
1662666300000|2022-09-08 19:45:00|11497.6|11496.7|11499|11498.1|11501.8|11500.9|11497.6|11496.7|401
1662666600000|2022-09-08 19:50:00|11498.8|11497.9|11501|11500.1|11501.6|11500.7|11496.7|11495.8|413
1662666900000|2022-09-08 19:55:00|11500.6|11499.7|11502.7|11501.2|11502.8|11501.6|11499.8|11498.8|530
1662667200000|2022-09-08 20:00:00|11502.9|11501.4|11506.7|11505.2|11507|11505.5|11502.9|11501.4|317
1662667500000|2022-09-08 20:05:00|11506.8|11505.3|11504.8|11503.3|11507.4|11505.9|11504.4|11503.3|241
1662667800000|2022-09-08 20:10:00|11504.9|11503.4|11504.4|11503.5|11504.9|11503.7|11502.9|11502|192
1662668100000|2022-09-08 20:15:00|11504.5|11503.6|11505.4|11504.5|11505.7|11504.6|11503.3|11502.2|162
1662668400000|2022-09-08 20:20:00|11505.5|11504.6|11504.7|11503.2|11506.7|11505.6|11504.3|11503.1|210
1662668700000|2022-09-08 20:25:00|11504.4|11503.5|11503|11502.1|11505.7|11504.5|11502.7|11501.5|283
1662669000000|2022-09-08 20:30:00|11502.9|11502|11499.7|11498.8|11503|11502.1|11496.7|11495.4|216
1662669300000|2022-09-08 20:35:00|11499.8|11498.9|11498.4|11497.5|11500.2|11498.9|11498.2|11497|165
1662669600000|2022-09-08 20:40:00|11498.3|11497.4|11500.7|11499.2|11500.8|11499.6|11498.3|11497|137
1662669900000|2022-09-08 20:45:00|11500.8|11499.3|11501.5|11500|11502.2|11500.7|11499.7|11498.3|190
1662670200000|2022-09-08 20:50:00|11501.9|11499.5|11502|11500.5|11503.5|11501.8|11500.9|11499.4|278
1662670500000|2022-09-08 20:55:00|11502.5|11500.3|11507.4|11501.4|11507.4|11502.4|11501.8|11499.7|375
1662670800000|2022-09-08 21:00:00|11508.2|11499.5|11510.3|11499.3|11510.3|11499.8|11507.7|11498.4|31
1662671100000|2022-09-08 21:05:00|11509.4|11498.4|11508.7|11500|11510.6|11501.1|11507.9|11496.9|61
1662671400000|2022-09-08 21:10:00|11507.7|11496.7|11506.7|11495.9|11510|11501.8|11505.7|11495.1|135
1662671700000|2022-09-08 21:15:00|11506.9|11496.5|11502.7|11495|11507.7|11501.1|11502.2|11494.4|238
1662672000000|2022-09-08 21:20:00|11502.3|11494.8|11501.6|11495.3|11504.1|11497.4|11500.8|11493.8|1123
1662672300000|2022-09-08 21:25:00|11501.2|11495.4|11503.3|11497.1|11505.4|11497.1|11500.3|11493.6|1117
1662672600000|2022-09-08 21:30:00|11503.1|11496.5|11503.6|11498|11505.6|11498.7|11502.4|11495.2|926
1662672900000|2022-09-08 21:35:00|11503.7|11497.8|11503.5|11498.2|11505.7|11500.4|11502.7|11496.5|410
1662673200000|2022-09-08 21:40:00|11503.4|11498.4|11503.8|11498.3|11505.5|11499.4|11503.3|11495.2|229
1662673500000|2022-09-08 21:45:00|11503.6|11499.2|11505.2|11497.9|11510.3|11500.7|11503.5|11496.6|404
1662673800000|2022-09-08 21:50:00|11504.9|11498.3|11504.9|11497.6|11505.8|11500.4|11503.6|11497.3|157
1662674100000|2022-09-08 21:55:00|11505.2|11497.4|11506.8|11499.3|11507.1|11499.8|11503|11495.8|323
1662674400000|2022-09-08 22:00:00|11504.5|11499.5|11504.6|11501.1|11509.5|11501.9|11503.8|11498.5|572
1662674700000|2022-09-08 22:05:00|11505.1|11500.7|11505.3|11502.3|11505.7|11502.8|11503.4|11500.2|539
1662675000000|2022-09-08 22:10:00|11505.2|11502.7|11508.3|11505.9|11508.9|11506.3|11504.9|11502.4|814
1662675300000|2022-09-08 22:15:00|11508.4|11505.8|11509.1|11507|11509.9|11508.2|11507.2|11505.2|699
1662675600000|2022-09-08 22:20:00|11508.7|11507.2|11511.6|11510.1|11513.2|11511.1|11508.5|11506.5|609
1662675900000|2022-09-08 22:25:00|11511|11509.5|11509.4|11507.9|11512|11509.9|11508.8|11507.3|475
1662676200000|2022-09-08 22:30:00|11509.3|11507.8|11510.9|11509.4|11511.6|11509.6|11507.8|11506.2|516
1662676500000|2022-09-08 22:35:00|11510.7|11509.2|11511.5|11510|11512|11510.2|11510.2|11507.7|229
1662676800000|2022-09-08 22:40:00|11511.4|11509.9|11513.4|11512.5|11514.1|11512.6|11511.2|11509.3|420
1662677100000|2022-09-08 22:45:00|11513.5|11512.6|11513.5|11512|11514.3|11512.6|11513.2|11511.2|224
1662677400000|2022-09-08 22:50:00|11513.4|11511.9|11512.7|11510.3|11514.6|11512.8|11512.1|11510|400
1662677700000|2022-09-08 22:55:00|11512.6|11510.5|11513.6|11511.1|11513.8|11511.5|11511.8|11509.8|438
1662678000000|2022-09-08 23:00:00|11513.1|11511.2|11513.2|11511.7|11513.3|11511.8|11511.1|11509.6|359
1662678300000|2022-09-08 23:05:00|11513.3|11511.8|11516.8|11515.3|11517|11515.5|11512.8|11511.3|342
1662678600000|2022-09-08 23:10:00|11516.7|11515.2|11516.9|11515.4|11517|11515.5|11516.3|11515|155
1662678900000|2022-09-08 23:15:00|11516.8|11515.3|11519.7|11518.2|11519.8|11518.5|11516.4|11515.2|278
1662679200000|2022-09-08 23:20:00|11519.6|11518.1|11518.8|11517.3|11520.4|11519.2|11518|11516.6|299
1662679500000|2022-09-08 23:25:00|11518.9|11517.4|11518.4|11516.9|11519.7|11518.2|11518.4|11516.9|213
1662679800000|2022-09-08 23:30:00|11518.5|11517|11518.5|11517|11519.9|11518.4|11517.3|11515.8|353
1662680100000|2022-09-08 23:35:00|11518.4|11516.9|11519.1|11517.6|11519.4|11518.1|11517.9|11516.4|261
1662680400000|2022-09-08 23:40:00|11519.2|11517.7|11521.5|11520.6|11523.4|11522.1|11518.7|11517.2|257
1662680700000|2022-09-08 23:45:00|11521.4|11520.5|11520.9|11520|11521.5|11520.6|11519.8|11518.5|254
1662681000000|2022-09-08 23:50:00|11521.5|11520.6|11520.9|11520|11522.3|11521.2|11520.6|11519.5|222
1662681300000|2022-09-08 23:55:00|11520.7|11519.8|11520.8|11519.9|11521.3|11520.4|11520.1|11519.2|160
1662681600000|2022-09-09 00:00:00|11520.7|11519.8|11517.9|11517|11521.2|11520.3|11516.2|11515.1|422
1662681900000|2022-09-09 00:05:00|11518|11517.1|11520.6|11519.1|11521.7|11520.2|11516.9|11515.5|305
1662682200000|2022-09-09 00:10:00|11520.5|11519|11530.1|11528.6|11530.2|11528.9|11519.8|11518.6|503
1662682500000|2022-09-09 00:15:00|11530|11528.5|11530.7|11529.2|11533.2|11531.8|11527.8|11526.7|568
1662682800000|2022-09-09 00:20:00|11530.8|11529.3|11529.1|11528.2|11531.6|11530.4|11527.3|11526.4|481
1662683100000|2022-09-09 00:25:00|11529.2|11528.3|11536.1|11535.2|11539.4|11537.9|11529.2|11528.3|596
1662683400000|2022-09-09 00:30:00|11536.2|11535.3|11538.6|11537.7|11541.6|11540.7|11535.1|11534|507
1662683700000|2022-09-09 00:35:00|11538.7|11537.8|11543.8|11542.3|11545.2|11544|11538.7|11537.8|560
1662684000000|2022-09-09 00:40:00|11543.9|11542.4|11551.4|11550.5|11552.1|11551.2|11543.7|11542.2|408
1662684300000|2022-09-09 00:45:00|11551.3|11550.4|11549.5|11548.6|11552.9|11551.9|11549.3|11547.9|424
1662684600000|2022-09-09 00:50:00|11549.6|11548.7|11549.5|11548|11551|11549.6|11546.1|11545.1|531
1662684900000|2022-09-09 00:55:00|11549|11547.5|11543.9|11542.4|11549|11547.5|11543.2|11542|410
1662685200000|2022-09-09 01:00:00|11543.8|11542.9|11543.7|11542.2|11546.8|11545.3|11541.2|11540.1|464
1662685500000|2022-09-09 01:05:00|11543.6|11542.1|11547.5|11546|11548.6|11547.4|11543.4|11542.1|411
1662685800000|2022-09-09 01:10:00|11547.6|11546.1|11547.1|11545.6|11549.6|11548.3|11546.2|11545|470
1662686100000|2022-09-09 01:15:00|11547|11545.5|11552.3|11551.4|11553.5|11552.4|11546.5|11545.3|533
1662686400000|2022-09-09 01:20:00|11552.2|11551.3|11550.1|11548.6|11554.1|11553.2|11549.9|11548.5|484
1662686700000|2022-09-09 01:25:00|11549.9|11548.4|11548.3|11546.8|11551.4|11550.5|11548.2|11546.7|405
1662687000000|2022-09-09 01:30:00|11548.4|11546.9|11546|11545.1|11548.4|11546.9|11543.6|11542.7|527
1662687300000|2022-09-09 01:35:00|11545.9|11545|11547.1|11546.2|11551.6|11550.7|11545.3|11544.4|547
1662687600000|2022-09-09 01:40:00|11547.2|11546.3|11551.4|11550.5|11552.8|11551.9|11547.1|11546.2|436
1662687900000|2022-09-09 01:45:00|11552.1|11550.6|11549.6|11548.1|11552.5|11551.1|11545.9|11545|464
1662688200000|2022-09-09 01:50:00|11548.9|11548|11550.5|11549.6|11555.6|11554.7|11548.4|11547.5|411
1662688500000|2022-09-09 01:55:00|11550.4|11549.5|11552.8|11551.9|11555.2|11554.3|11548.8|11547.9|422
1662688800000|2022-09-09 02:00:00|11552.9|11552|11554.6|11553.7|11557.3|11556.4|11552.2|11551.3|473
1662689100000|2022-09-09 02:05:00|11554.5|11553.6|11557.6|11556.7|11557.6|11556.7|11554.3|11553.4|391
1662689400000|2022-09-09 02:10:00|11557.7|11556.8|11560.6|11559.7|11561.4|11560.5|11556.5|11555.3|458
1662689700000|2022-09-09 02:15:00|11560.7|11559.8|11556.6|11555.7|11561.6|11560.7|11556.3|11555.2|448
1662690000000|2022-09-09 02:20:00|11556.7|11555.8|11563.5|11562.6|11564.8|11563.5|11556.5|11555.5|474
1662690300000|2022-09-09 02:25:00|11563.6|11562.7|11564.9|11564|11567.3|11566.1|11562.6|11561.7|421
1662690600000|2022-09-09 02:30:00|11565.2|11564.3|11568.5|11567.6|11570.4|11569.5|11564.7|11563.8|560
1662690900000|2022-09-09 02:35:00|11568.6|11567.7|11569.6|11568.7|11570.6|11569.4|11566|11565.1|327
1662691200000|2022-09-09 02:40:00|11569.7|11568.8|11572.3|11570.8|11573.2|11572.3|11569.3|11568.4|301
1662691500000|2022-09-09 02:45:00|11572.4|11570.9|11565.4|11563.9|11572.4|11570.9|11564.7|11563.6|426
1662691800000|2022-09-09 02:50:00|11565.3|11563.8|11567|11566.1|11567.5|11566.6|11565.3|11563.8|333
1662692100000|2022-09-09 02:55:00|11566.9|11566|11566.4|11565.5|11569.5|11568.3|11566.3|11565.4|331
1662692400000|2022-09-09 03:00:00|11566.5|11565.6|11567.2|11566.3|11567.8|11566.7|11564.2|11563.3|503
1662692700000|2022-09-09 03:05:00|11567.1|11566.2|11568|11566.5|11569.2|11568.3|11565.7|11564.8|401
1662693000000|2022-09-09 03:10:00|11568.1|11566.6|11571.7|11570.8|11572.5|11571.6|11567.4|11566.3|370
1662693300000|2022-09-09 03:15:00|11572.1|11571.2|11577.3|11576.4|11581.2|11580.3|11572|11570.9|508
1662693600000|2022-09-09 03:20:00|11577.7|11576.2|11579.7|11578.2|11583.2|11582.3|11577.3|11576|527
1662693900000|2022-09-09 03:25:00|11579.6|11578.1|11581.9|11580.4|11586|11584.5|11579.6|11578.1|655
1662694200000|2022-09-09 03:30:00|11581.6|11580.1|11575.3|11573.8|11582|11580.5|11570.9|11569.9|832
1662694500000|2022-09-09 03:35:00|11575.2|11573.7|11578.5|11577.6|11579.8|11578.9|11574.3|11573|481
1662694800000|2022-09-09 03:40:00|11578.6|11577.7|11579|11577.5|11580.1|11579|11576.9|11575.7|552
1662695100000|2022-09-09 03:45:00|11579.1|11577.6|11578.9|11577.4|11579.1|11578.2|11576.3|11575.4|381
1662695400000|2022-09-09 03:50:00|11578.8|11577.3|11582.6|11581.7|11583.5|11582.6|11576.4|11575.5|452
1662695700000|2022-09-09 03:55:00|11582.5|11581.6|11585.3|11584.4|11586.7|11585.6|11580.4|11579.3|340
1662696000000|2022-09-09 04:00:00|11585.2|11584.3|11582.7|11581.8|11585.3|11584.4|11579.2|11578.3|431
1662696300000|2022-09-09 04:05:00|11582.6|11581.7|11586.9|11586|11588.4|11587.5|11581.7|11580.8|563
1662696600000|2022-09-09 04:10:00|11587|11586.1|11593.8|11592.9|11595|11594.1|11586.8|11585.9|557
1662696900000|2022-09-09 04:15:00|11593.6|11592.7|11589.6|11588.7|11596.4|11595.5|11589.6|11588.7|487
1662697200000|2022-09-09 04:20:00|11589.7|11588.8|11594|11593.1|11594.7|11593.8|11588.1|11587.2|489
1662697500000|2022-09-09 04:25:00|11594.3|11593.4|11591|11590.1|11594.8|11593.9|11589.4|11588.1|385
1662697800000|2022-09-09 04:30:00|11591.3|11590.4|11587.9|11587|11591.6|11590.4|11586.2|11585|535
1662698100000|2022-09-09 04:35:00|11588|11587.1|11593.8|11592.9|11594.5|11593.3|11587.8|11586.9|488
1662698400000|2022-09-09 04:40:00|11593.4|11592.5|11594.5|11593.6|11594.8|11593.9|11590.8|11589.9|513
1662698700000|2022-09-09 04:45:00|11594.6|11593.7|11591.6|11590.7|11595.3|11594.3|11590.9|11590|392
1662699000000|2022-09-09 04:50:00|11591.8|11590.9|11591.8|11590.9|11595|11594.1|11589.8|11588.9|430
1662699300000|2022-09-09 04:55:00|11591.6|11590.7|11588.7|11587.8|11592.1|11591.2|11587.5|11586.6|421
1662699600000|2022-09-09 05:00:00|11588.5|11587.6|11588|11587.1|11590.9|11590|11587.5|11586.6|503
1662699900000|2022-09-09 05:05:00|11587.9|11587|11586.7|11585.2|11588.5|11587.6|11584.7|11583.8|498
1662700200000|2022-09-09 05:10:00|11586.8|11585.3|11588.4|11587.5|11589.1|11588.2|11584.7|11583.8|468
1662700500000|2022-09-09 05:15:00|11588.3|11587.4|11592.7|11591.8|11593.9|11593|11587.5|11586.6|575
1662700800000|2022-09-09 05:20:00|11592.8|11591.9|11589.4|11588.5|11594.8|11593.7|11589.3|11588.2|519
1662701100000|2022-09-09 05:25:00|11589.5|11588.6|11589.7|11588.8|11591.7|11590.6|11588.5|11587.6|322
1662701400000|2022-09-09 05:30:00|11589.8|11588.9|11586.3|11585.4|11592.7|11591.6|11584.4|11583.5|590
1662701700000|2022-09-09 05:35:00|11586.2|11585.3|11585.1|11584.2|11586.6|11585.5|11581.3|11580.4|377
1662702000000|2022-09-09 05:40:00|11585.2|11584.3|11588.1|11587.2|11588.8|11587.9|11584.7|11583.8|400
1662702300000|2022-09-09 05:45:00|11588|11587.1|11587.5|11586|11588|11587.1|11584.9|11584|380
1662702600000|2022-09-09 05:50:00|11587.3|11586.4|11583.6|11582.7|11588|11587.1|11583.5|11582.6|365
1662702900000|2022-09-09 05:55:00|11583.5|11582.6|11588.3|11587.4|11588.8|11587.7|11582.3|11581.3|528
1662703200000|2022-09-09 06:00:00|11588.2|11587.3|11580.7|11579.8|11588.9|11588|11580.4|11579.2|722
1662703500000|2022-09-09 06:05:00|11580.6|11579.7|11584.9|11584|11585.6|11584.5|11579|11578.1|509
1662703800000|2022-09-09 06:10:00|11585|11584.1|11593.6|11592.7|11593.8|11592.7|11584.3|11583.3|586
1662704100000|2022-09-09 06:15:00|11593.9|11592.4|11599.3|11598.4|11599.8|11598.9|11593|11592|517
1662704400000|2022-09-09 06:20:00|11599.2|11598.3|11597|11595.5|11599.9|11598.7|11595.9|11594.7|477
1662704700000|2022-09-09 06:25:00|11597.1|11595.6|11590.6|11589.7|11599.3|11598.2|11589.2|11588.3|543
1662705000000|2022-09-09 06:30:00|11591.2|11590.3|11584.5|11583.6|11592.4|11591.5|11584|11582.8|549
1662705300000|2022-09-09 06:35:00|11584.4|11583.5|11593.8|11592.9|11594.1|11593.2|11584.1|11583.2|614
1662705600000|2022-09-09 06:40:00|11593.3|11592.4|11594|11593.1|11595.7|11594.8|11591.2|11590.3|593
1662705900000|2022-09-09 06:45:00|11594.2|11592.7|11598.4|11597.5|11599.9|11599|11593|11591.9|481
1662706200000|2022-09-09 06:50:00|11598.3|11597.4|11599|11598.1|11599.7|11598.8|11594.5|11593.6|469
1662706500000|2022-09-09 06:55:00|11598.9|11598|11602.4|11601.5|11602.9|11602|11598.9|11597.9|428
1662706800000|2022-09-09 07:00:00|11601.8|11600.9|11604.3|11603.4|11605.2|11604.3|11595.8|11594.3|673
1662707100000|2022-09-09 07:05:00|11604.2|11603.3|11601.3|11599.8|11605.8|11604.9|11600.7|11599.8|618
1662707400000|2022-09-09 07:10:00|11601.4|11599.9|11618.3|11617.4|11623.5|11622.6|11600.5|11599.5|878
1662707700000|2022-09-09 07:15:00|11618.4|11617.5|11616.7|11615.8|11620.2|11619.3|11614.1|11613.2|749
1662708000000|2022-09-09 07:20:00|11617.1|11615.6|11623.3|11622.4|11624.1|11623.2|11615.7|11614.8|757
1662708300000|2022-09-09 07:25:00|11623.2|11621.7|11633.8|11632.3|11635.9|11634.6|11623.2|11621.7|756
1662708600000|2022-09-09 07:30:00|11633.7|11632.2|11622.8|11621.3|11636.5|11635|11622.5|11621.3|756
1662708900000|2022-09-09 07:35:00|11622.6|11621.1|11618.8|11617.3|11624.2|11623.1|11613.7|11612.4|707
1662709200000|2022-09-09 07:40:00|11618.9|11617.4|11627.3|11625.8|11627.9|11626.4|11618.8|11617.4|669
1662709500000|2022-09-09 07:45:00|11627.7|11626.2|11629.5|11628|11634.7|11633.7|11625.8|11624.5|718
1662709800000|2022-09-09 07:50:00|11629.6|11628.1|11627.5|11626|11629.8|11628.3|11622.7|11621.3|603
1662710100000|2022-09-09 07:55:00|11627.6|11626.1|11632.4|11630.9|11634.7|11633.7|11624.4|11623.3|681
1662710400000|2022-09-09 08:00:00|11632|11631.1|11629.9|11628.4|11633.1|11631.6|11626.6|11625.1|624
1662710700000|2022-09-09 08:05:00|11630|11628.5|11635.2|11634.3|11640.7|11639.3|11630|11628.5|643
1662711000000|2022-09-09 08:10:00|11635.6|11634.1|11636.3|11635.4|11636.6|11635.6|11627.3|11625.9|675
1662711300000|2022-09-09 08:15:00|11636.4|11635.5|11644.9|11644|11645.1|11644.2|11635.1|11634.2|775
1662711600000|2022-09-09 08:20:00|11645.1|11644.2|11639.9|11639|11648.7|11647.6|11638.5|11637.6|662
1662711900000|2022-09-09 08:25:00|11639.8|11638.9|11643.4|11642.5|11647.4|11646.5|11639.5|11638.6|627
1662712200000|2022-09-09 08:30:00|11643.5|11642.6|11635.9|11635|11643.8|11642.6|11633.5|11632.1|726
1662712500000|2022-09-09 08:35:00|11636.4|11634.9|11631.4|11629.9|11641.4|11640.3|11631.4|11629.9|663
1662712800000|2022-09-09 08:40:00|11630.9|11630|11635.9|11635|11640|11639.1|11628.8|11627.8|648
1662713100000|2022-09-09 08:45:00|11636|11635.1|11635.7|11634.8|11636|11635.1|11631.1|11629.9|620
1662713400000|2022-09-09 08:50:00|11635.5|11634.6|11636.5|11635.6|11637|11636|11628|11626.9|605
1662713700000|2022-09-09 08:55:00|11636.4|11635.5|11629.9|11629|11640.7|11639.4|11628.9|11627.7|716
1662714000000|2022-09-09 09:00:00|11629.1|11628.2|11624.6|11623.7|11630.7|11629.8|11619.2|11618.3|729
1662714300000|2022-09-09 09:05:00|11624.5|11623.6|11614.3|11613.4|11625.1|11624.2|11613.6|11612.7|559
1662714600000|2022-09-09 09:10:00|11614.4|11613.5|11612.3|11610.8|11616.6|11615.1|11611.8|11610.7|545
1662714900000|2022-09-09 09:15:00|11612.2|11610.7|11620.6|11619.7|11621.7|11620.5|11611.6|11610.6|562
1662715200000|2022-09-09 09:20:00|11620.5|11619.6|11622.7|11621.8|11625.8|11624.9|11617.5|11616.6|569
1662715500000|2022-09-09 09:25:00|11622|11621.1|11621.1|11620.2|11623.4|11622.5|11618.4|11617.5|583
1662715800000|2022-09-09 09:30:00|11621.5|11620|11621.5|11620.6|11623.9|11622.8|11620|11619|458
1662716100000|2022-09-09 09:35:00|11621.6|11620.7|11616.6|11615.7|11621.8|11620.8|11614.6|11613.4|586
1662716400000|2022-09-09 09:40:00|11616.4|11615.5|11616|11615.1|11618.4|11617.4|11610.5|11609.6|606
1662716700000|2022-09-09 09:45:00|11616.1|11615.2|11622.4|11620.9|11622.4|11621|11614.4|11613.5|521
1662717000000|2022-09-09 09:50:00|11622.2|11621.3|11621.6|11620.7|11622.5|11621.5|11617.6|11616.7|473
1662717300000|2022-09-09 09:55:00|11621.7|11620.8|11619.5|11618|11622.7|11621.7|11618.4|11617.5|470
1662717600000|2022-09-09 10:00:00|11619.7|11618.2|11627.1|11625.6|11628.3|11627.2|11619.1|11618.1|577
1662717900000|2022-09-09 10:05:00|11627.2|11625.7|11619.5|11618.6|11631.1|11630.2|11619.5|11618.6|622
1662718200000|2022-09-09 10:10:00|11619.6|11618.7|11615.4|11613.9|11622.2|11621.3|11612.9|11612|666
1662718500000|2022-09-09 10:15:00|11615|11614.1|11614.1|11613.2|11618.8|11617.6|11614.1|11613.2|548
1662718800000|2022-09-09 10:20:00|11613.9|11613|11605.4|11603.9|11617.8|11616.9|11605|11603.6|612
1662719100000|2022-09-09 10:25:00|11605.3|11603.8|11604.7|11603.8|11610.5|11609.6|11604.4|11603|577
1662719400000|2022-09-09 10:30:00|11604.5|11603.6|11609.1|11607.6|11610.7|11609.8|11604|11602.8|617
1662719700000|2022-09-09 10:35:00|11609|11607.5|11614.8|11613.9|11615.9|11614.7|11606.8|11605.8|542
1662720000000|2022-09-09 10:40:00|11614.7|11613.8|11609|11608.1|11617|11616.1|11607|11605.8|623
1662720300000|2022-09-09 10:45:00|11608.9|11608|11609.5|11608.6|11615.3|11614.4|11607.9|11606.8|566
1662720600000|2022-09-09 10:50:00|11609.6|11608.7|11612.4|11611.5|11614.7|11613.8|11606.1|11605.2|606
1662720900000|2022-09-09 10:55:00|11612.6|11611.7|11613.9|11613|11615.7|11614.8|11608.5|11607.6|540
1662721200000|2022-09-09 11:00:00|11614.1|11613.2|11612.4|11611.5|11617.3|11616.4|11611.5|11610.5|655
1662721500000|2022-09-09 11:05:00|11612.1|11611.2|11609.4|11608.5|11615|11613.9|11609.2|11608.3|503
1662721800000|2022-09-09 11:10:00|11609.2|11608.3|11596.8|11595.9|11609.8|11608.9|11591.2|11589.9|713
1662722100000|2022-09-09 11:15:00|11597.2|11596.3|11589.3|11588.4|11597.8|11596.9|11586.3|11585.4|630
1662722400000|2022-09-09 11:20:00|11589.2|11588.3|11592.7|11591.8|11594.5|11593.6|11587.6|11586.7|649
1662722700000|2022-09-09 11:25:00|11592.8|11591.9|11584.3|11583.4|11595.4|11594.5|11584.3|11583.2|591
1662723000000|2022-09-09 11:30:00|11584.2|11583.3|11557.5|11556.6|11585|11584.1|11556.5|11555.3|853
1662723300000|2022-09-09 11:35:00|11557.6|11556.7|11560.6|11559.7|11562|11560.8|11557.5|11556.3|718
1662723600000|2022-09-09 11:40:00|11560.5|11559.6|11569.8|11568.3|11571.2|11570|11560.2|11558.9|657
1662723900000|2022-09-09 11:45:00|11569.9|11568.4|11566.3|11565.4|11573|11571.9|11565.5|11564.1|562
1662724200000|2022-09-09 11:50:00|11566.5|11565.6|11557.5|11556.6|11572.1|11571.2|11557.2|11556.3|672
1662724500000|2022-09-09 11:55:00|11557.7|11556.8|11559.5|11558.6|11561.6|11560.7|11555.7|11554.8|576
1662724800000|2022-09-09 12:00:00|11559.4|11558.5|11556.6|11555.7|11563.7|11562.4|11556.2|11555.3|639
1662725100000|2022-09-09 12:05:00|11556.4|11555.5|11561|11560.1|11564.7|11563.8|11553.6|11552.7|622
1662725400000|2022-09-09 12:10:00|11560.9|11560|11570|11568.5|11571.6|11570.5|11558.3|11557.3|706
1662725700000|2022-09-09 12:15:00|11570.2|11568.7|11560|11559.1|11571.5|11570.6|11559.9|11559|621
1662726000000|2022-09-09 12:20:00|11560.4|11558.9|11559.4|11558.5|11561|11560.1|11554.9|11554|668
1662726300000|2022-09-09 12:25:00|11559.5|11558.6|11552.8|11551.9|11559.7|11558.6|11552.7|11551.6|566
1662726600000|2022-09-09 12:30:00|11552.1|11551.2|11566.7|11565.8|11567.8|11566.8|11551.5|11550.6|803
1662726900000|2022-09-09 12:35:00|11567.5|11566.6|11575.4|11574.5|11576.2|11575.3|11565.6|11564.2|668
1662727200000|2022-09-09 12:40:00|11574.8|11573.9|11580.8|11579.9|11581|11580.1|11573.9|11573|710
1662727500000|2022-09-09 12:45:00|11580.9|11580|11579.4|11578.5|11584|11582.9|11574.2|11573.3|769
1662727800000|2022-09-09 12:50:00|11579.3|11578.4|11572.5|11571|11582.4|11581.4|11571.7|11570.5|752
1662728100000|2022-09-09 12:55:00|11572.4|11571.5|11576|11575.1|11581|11579.7|11571.3|11570.4|798
1662728400000|2022-09-09 13:00:00|11575.9|11575|11573|11571.5|11580.4|11579.1|11569.8|11568.6|792
1662728700000|2022-09-09 13:05:00|11573.1|11571.6|11578.3|11577.4|11579.5|11578.5|11572.6|11571.4|646
1662729000000|2022-09-09 13:10:00|11578.4|11577.5|11569.4|11567.9|11578.5|11577.5|11568.1|11566.9|720
1662729300000|2022-09-09 13:15:00|11569.3|11567.8|11584.4|11582.9|11587.4|11586.2|11568.6|11567.5|772
1662729600000|2022-09-09 13:20:00|11584.1|11583.2|11583.5|11582.6|11597.6|11596.3|11583.1|11581.6|824
1662729900000|2022-09-09 13:25:00|11584.1|11583.2|11573.4|11572.5|11584.7|11583.2|11572.7|11571.6|716
1662730200000|2022-09-09 13:30:00|11573.2|11572.3|11579|11578.1|11583.8|11582.9|11573.2|11572.3|915
1662730500000|2022-09-09 13:35:00|11579.1|11578.2|11578.5|11577.6|11584.5|11583|11574.8|11573.6|854
1662730800000|2022-09-09 13:40:00|11578.6|11577.7|11577.7|11576.2|11584.8|11583.7|11575.6|11574.5|843
1662731100000|2022-09-09 13:45:00|11577.4|11576.5|11583.2|11582.3|11585.5|11584.6|11576.1|11575.2|842
1662731400000|2022-09-09 13:50:00|11583.3|11582.4|11575.8|11574.9|11584.2|11583.3|11574.8|11573.5|720
1662731700000|2022-09-09 13:55:00|11576|11575.1|11580.9|11580|11583.8|11582.9|11569.5|11568.6|799
1662732000000|2022-09-09 14:00:00|11580.8|11579.9|11589.1|11588.2|11594.6|11593.4|11577.5|11576.3|949
1662732300000|2022-09-09 14:05:00|11588.8|11587.9|11589.7|11588.8|11596.1|11595.1|11586.8|11585.8|770
1662732600000|2022-09-09 14:10:00|11589.6|11588.7|11582.3|11581.4|11589.9|11589|11579.3|11578.1|723
1662732900000|2022-09-09 14:15:00|11582.2|11581.3|11583.7|11582.8|11597.9|11596.6|11582.2|11581.3|848
1662733200000|2022-09-09 14:20:00|11583.6|11582.7|11578.7|11577.2|11585.1|11584.2|11573.8|11572.6|674
1662733500000|2022-09-09 14:25:00|11578.3|11577.4|11580.8|11579.9|11584.7|11583.6|11574.6|11573.7|717
1662733800000|2022-09-09 14:30:00|11580.3|11579.4|11577.6|11576.7|11582.4|11580.9|11573.4|11572.3|692
1662734100000|2022-09-09 14:35:00|11577.8|11576.9|11589.5|11588.6|11590.3|11589.4|11575.3|11574.1|665
1662734400000|2022-09-09 14:40:00|11589.4|11588.5|11592.6|11591.1|11598.3|11597.3|11589.4|11588.5|741
1662734700000|2022-09-09 14:45:00|11593|11591.5|11585.2|11584.3|11598.4|11597.5|11579.8|11578.9|757
1662735000000|2022-09-09 14:50:00|11584.8|11583.9|11582.1|11581.2|11586|11585.1|11577.7|11576.8|790
1662735300000|2022-09-09 14:55:00|11582|11581.1|11583.3|11582.4|11588.4|11587.5|11577.3|11576.1|887
1662735600000|2022-09-09 15:00:00|11583.4|11582.5|11577.4|11575.9|11584.3|11583.2|11574.3|11573.4|664
1662735900000|2022-09-09 15:05:00|11577|11576.1|11584|11583.1|11587|11585.9|11577|11576.1|611
1662736200000|2022-09-09 15:10:00|11582.9|11582|11590.8|11589.9|11593.2|11592.3|11582.6|11581.7|633
1662736500000|2022-09-09 15:15:00|11590.6|11589.7|11587.4|11586.5|11592.9|11592|11585.4|11584.5|572
1662736800000|2022-09-09 15:20:00|11587.1|11586.2|11582.9|11582|11588.3|11587.4|11580.8|11579.6|612
1662737100000|2022-09-09 15:25:00|11583|11582.1|11579.9|11579|11585.8|11584.9|11579.2|11578.3|555
1662737400000|2022-09-09 15:30:00|11579.8|11578.9|11581.4|11580.5|11583.4|11582.5|11576.6|11575.7|661
1662737700000|2022-09-09 15:35:00|11581.3|11580.4|11588.4|11587.5|11590.5|11589.6|11580.2|11579.3|553
1662738000000|2022-09-09 15:40:00|11588.5|11587.6|11588.7|11587.2|11591.2|11590.3|11584.2|11583.3|562
1662738300000|2022-09-09 15:45:00|11588.8|11587.3|11589.8|11588.9|11590.8|11589.9|11585.8|11584.6|522
1662738600000|2022-09-09 15:50:00|11589.9|11589|11591.6|11590.7|11592.9|11592|11586.1|11585.2|568
1662738900000|2022-09-09 15:55:00|11591.7|11590.8|11599.7|11598.8|11600.1|11599.2|11591.4|11590.3|468
1662739200000|2022-09-09 16:00:00|11599.5|11598.6|11590|11589.1|11600|11599.1|11589.7|11588.7|716
1662739500000|2022-09-09 16:05:00|11590.1|11589.2|11594.5|11593.6|11594.6|11593.7|11589.4|11588.5|472
1662739800000|2022-09-09 16:10:00|11594.4|11593.5|11598.5|11597.6|11599.7|11598.8|11594.2|11593.3|468
1662740100000|2022-09-09 16:15:00|11598.3|11597.4|11590.3|11589.4|11598.3|11597.4|11589.4|11588.3|508
1662740400000|2022-09-09 16:20:00|11590.2|11589.3|11593.3|11592.4|11593.4|11592.5|11589.3|11588.4|395
1662740700000|2022-09-09 16:25:00|11593|11592.1|11590.7|11589.8|11593|11592.1|11589.4|11588.5|417
1662741000000|2022-09-09 16:30:00|11590.8|11589.9|11590|11589.1|11593.2|11592.3|11589.5|11588.6|455
1662741300000|2022-09-09 16:35:00|11589.8|11588.3|11590.6|11589.7|11594.7|11593.5|11589.5|11588.3|440
1662741600000|2022-09-09 16:40:00|11590.5|11589.6|11592.8|11591.9|11596.2|11595.3|11590.2|11589.3|432
1662741900000|2022-09-09 16:45:00|11592.9|11592|11598.8|11597.9|11600.9|11600|11591.7|11590.5|392
1662742200000|2022-09-09 16:50:00|11598.7|11597.8|11601|11599.5|11602.1|11601.2|11598.1|11597.2|440
1662742500000|2022-09-09 16:55:00|11600.7|11599.8|11601.9|11601|11602.6|11601.7|11599.9|11599|334
1662742800000|2022-09-09 17:00:00|11602|11601.1|11598.2|11597.3|11602|11601.1|11596.2|11595.3|499
1662743100000|2022-09-09 17:05:00|11598.3|11597.4|11596.1|11595.2|11599.1|11598.2|11595.6|11594.7|360
1662743400000|2022-09-09 17:10:00|11596.2|11595.3|11595|11594.1|11596.3|11595.4|11592.6|11591.7|415
1662743700000|2022-09-09 17:15:00|11594.8|11593.9|11593.9|11593|11595.1|11594.2|11592.5|11591.6|336
1662744000000|2022-09-09 17:20:00|11594|11593.1|11593|11592.1|11594.5|11593.6|11592.5|11591.4|410
1662744300000|2022-09-09 17:25:00|11592.9|11592|11592.2|11591.3|11594.2|11593.3|11591.9|11591|328
1662744600000|2022-09-09 17:30:00|11592.1|11591.2|11591.3|11590.4|11593.1|11592.2|11590.1|11589.2|304
1662744900000|2022-09-09 17:35:00|11591.4|11590.5|11593.1|11592.2|11593.2|11592.3|11590.2|11589.3|321
1662745200000|2022-09-09 17:40:00|11593|11592.1|11589.4|11588.5|11594.4|11593.5|11589.4|11588.5|392
1662745500000|2022-09-09 17:45:00|11589.3|11588.4|11589|11588.1|11590.3|11589.4|11586.7|11585.8|360
1662745800000|2022-09-09 17:50:00|11589.1|11588.2|11586.5|11585.6|11589.5|11588.6|11586.3|11585.1|322
1662746100000|2022-09-09 17:55:00|11586.4|11585.5|11586.6|11585.7|11586.9|11586|11583.9|11583|307
1662746400000|2022-09-09 18:00:00|11586.5|11585.6|11583.5|11582.6|11586.8|11585.9|11582|11581.1|350
1662746700000|2022-09-09 18:05:00|11583.4|11582.5|11581.2|11580.3|11584.5|11583.3|11581.1|11580.2|228
1662747000000|2022-09-09 18:10:00|11581.1|11580.2|11586.9|11585.4|11587.3|11586.4|11581.1|11580.2|354
1662747300000|2022-09-09 18:15:00|11586.5|11585.6|11584|11583.1|11587.8|11586.7|11583.2|11582.3|406
1662747600000|2022-09-09 18:20:00|11583.8|11582.9|11588.7|11587.8|11589|11588.1|11583.5|11582.6|377
1662747900000|2022-09-09 18:25:00|11588.5|11587.6|11590.4|11589.5|11591.9|11591|11587.1|11586|374
1662748200000|2022-09-09 18:30:00|11590.3|11589.4|11588.3|11587.4|11591.9|11591|11587.6|11586.5|380
1662748500000|2022-09-09 18:35:00|11588.2|11587.3|11587|11586.1|11589.2|11588.3|11586.4|11585.4|358
1662748800000|2022-09-09 18:40:00|11586.7|11585.8|11586.1|11585.2|11587.8|11586.9|11585.4|11584.3|330
1662749100000|2022-09-09 18:45:00|11586|11585.1|11583.9|11583|11586.1|11585.2|11582.4|11581.5|259
1662749400000|2022-09-09 18:50:00|11584|11583.1|11585.8|11584.9|11586|11584.9|11581.7|11580.8|361
1662749700000|2022-09-09 18:55:00|11585.9|11585|11589.4|11588.5|11590.9|11590|11585.2|11584.3|406
1662750000000|2022-09-09 19:00:00|11589.3|11588.4|11595.5|11594.6|11596.2|11595.1|11589.2|11588.1|449
1662750300000|2022-09-09 19:05:00|11595.3|11594.4|11591.8|11590.9|11596.1|11595.1|11591.5|11590.1|299
1662750600000|2022-09-09 19:10:00|11592.1|11590.6|11594.8|11593.9|11595.5|11594.4|11591.8|11590.5|270
1662750900000|2022-09-09 19:15:00|11594.7|11593.8|11593.5|11592|11596.3|11595|11592.2|11591.1|287
1662751200000|2022-09-09 19:20:00|11593.4|11591.9|11592.3|11591.4|11595|11593.7|11592|11590.9|287
1662751500000|2022-09-09 19:25:00|11592.4|11591.5|11593.6|11592.1|11595|11593.7|11591.3|11590.3|224
1662751800000|2022-09-09 19:30:00|11593.7|11592.8|11595.4|11593.9|11595.6|11594.4|11591.2|11590|268
1662752100000|2022-09-09 19:35:00|11595.3|11594.4|11595.7|11594.8|11596.3|11595.2|11594.3|11593|346
1662752400000|2022-09-09 19:40:00|11595.6|11594.7|11597.8|11596.9|11598.9|11597.8|11595.5|11594.6|324
1662752700000|2022-09-09 19:45:00|11598|11597.1|11595.8|11594.3|11598.2|11597.1|11595.3|11594.3|322
1662753000000|2022-09-09 19:50:00|11595.6|11594.1|11594|11592.5|11596.1|11594.6|11591.2|11589.8|374
1662753300000|2022-09-09 19:55:00|11593.9|11592.4|11591.9|11591|11595.2|11593.7|11591.6|11590.4|391
1662753600000|2022-09-09 20:00:00|11591.6|11590.7|11590.8|11589.3|11592|11590.7|11587.7|11586.2|280
1662753900000|2022-09-09 20:05:00|11590.7|11589.2|11593.7|11592.2|11593.8|11592.3|11589.5|11588|212
1662754200000|2022-09-09 20:10:00|11593.3|11592.4|11594.9|11593.4|11595.2|11593.8|11593.2|11592|202
1662754500000|2022-09-09 20:15:00|11595|11593.5|11593.7|11592.2|11595.6|11593.8|11592.8|11591.3|223
1662754800000|2022-09-09 20:20:00|11593.8|11592.3|11593.6|11591.3|11595.6|11594.1|11593|11591.3|289
1662755100000|2022-09-09 20:25:00|11593.1|11591.6|11590.1|11588.6|11593.4|11591.9|11588.3|11586.8|194
1662755400000|2022-09-09 20:30:00|11590|11588.5|11585.5|11584|11590.6|11589.1|11585.3|11583.5|259
1662755700000|2022-09-09 20:35:00|11585.6|11584.1|11586.1|11584.6|11586.8|11585.2|11585.1|11583.4|340
1662756000000|2022-09-09 20:40:00|11586.2|11584.7|11586.2|11584.7|11587.2|11585.2|11585|11583.3|310
1662756300000|2022-09-09 20:45:00|11586|11584.5|11585.6|11583.4|11587.3|11585.5|11585.4|11583.4|478
1662756600000|2022-09-09 20:50:00|11585.2|11583.7|11588.2|11586.7|11588.9|11587.4|11584.4|11582.9|231
1662756900000|2022-09-09 20:55:00|11590.5|11583.8|11589.5|11588|11595.4|11589.3|11587.7|11583.8|214
1662926400000|2022-09-11 20:00:00|11652.7|11646.2|11666|11651.2|11666|11651.2|11652.6|11635|27
1662926700000|2022-09-11 20:05:00|11663.8|11644.1|11658.2|11651.7|11676.9|11655.9|11658|11643.7|77
1662927000000|2022-09-11 20:10:00|11660.5|11647.1|11659.4|11645.5|11662.2|11651.9|11655.4|11640.3|86
1662927300000|2022-09-11 20:15:00|11655.8|11649.3|11650.2|11643.7|11660.3|11650.1|11650.2|11633|55
1662927600000|2022-09-11 20:20:00|11650.5|11644|11649.4|11642.9|11657.2|11644|11644.6|11630.8|46
1662927900000|2022-09-11 20:25:00|11649.9|11643.4|11670.8|11649.8|11670.8|11649.8|11649.9|11636.1|76
1662928200000|2022-09-11 20:30:00|11670.5|11649.5|11662.1|11645.3|11675.3|11654.3|11660.3|11641.1|63
1662928500000|2022-09-11 20:35:00|11664.2|11645.1|11660.2|11646.1|11665.6|11646.8|11659|11643.6|29
1662928800000|2022-09-11 20:40:00|11659.4|11646.6|11658.4|11647.2|11664.6|11649.5|11656|11643.1|21
1662929100000|2022-09-11 20:45:00|11664.1|11643.1|11659.7|11650|11666.5|11652.5|11658.3|11640.6|35
1662929400000|2022-09-11 20:50:00|11667.3|11646.3|11655.5|11642.3|11667.3|11650|11653.8|11638.1|79
1662929700000|2022-09-11 20:55:00|11654.4|11641.5|11650.1|11638.3|11657.3|11642.7|11646.9|11627.2|71
1662930000000|2022-09-11 21:00:00|11648.2|11636.5|11635.9|11621.2|11649.3|11639.6|11635.4|11618.8|114
1662930300000|2022-09-11 21:05:00|11635.4|11620.7|11630.4|11616.4|11642.5|11621.5|11630.4|11613.8|143
1662930600000|2022-09-11 21:10:00|11632.6|11617.1|11628.2|11617.2|11634.1|11623.4|11624|11614.6|180
1662930900000|2022-09-11 21:15:00|11628.3|11617.3|11627.6|11617.3|11635.4|11624.7|11626.3|11616.5|255
1662931200000|2022-09-11 21:20:00|11627.3|11616.6|11633.1|11622.5|11635.8|11625.5|11625.5|11616.3|359
1662931500000|2022-09-11 21:25:00|11632.7|11622.3|11632.5|11624.1|11635.6|11626.4|11629.5|11619.9|302
1662931800000|2022-09-11 21:30:00|11629.9|11624.3|11634.2|11627.1|11636.4|11628.4|11629.9|11622.1|186
1662932100000|2022-09-11 21:35:00|11634.6|11627.4|11636.5|11627.3|11637.3|11628.2|11632.2|11623.1|191
1662932400000|2022-09-11 21:40:00|11636.2|11627.6|11636.5|11627.7|11637.6|11630|11633.4|11625.3|127
1662932700000|2022-09-11 21:45:00|11636.3|11627.9|11633|11628.3|11637.1|11629.3|11631.1|11624|174
1662933000000|2022-09-11 21:50:00|11632.7|11628.6|11635.3|11627.6|11635.3|11629.9|11632.5|11626.3|149
1662933300000|2022-09-11 21:55:00|11635.1|11628|11634.9|11629.6|11637|11630.5|11633.8|11626.4|165
1662933600000|2022-09-11 22:00:00|11635.4|11629.1|11630.2|11626|11644.1|11636.9|11628.2|11621.2|743
1662933900000|2022-09-11 22:05:00|11629.6|11626.1|11625.8|11622.9|11633.5|11628.8|11625.4|11617.8|494
1662934200000|2022-09-11 22:10:00|11626.1|11622.1|11622.9|11616.6|11627.5|11622.3|11619.4|11613.9|461
1662934500000|2022-09-11 22:15:00|11622.5|11616.7|11612.7|11609.1|11627.4|11622.6|11612.3|11608.6|835
1662934800000|2022-09-11 22:20:00|11612.9|11609|11615.7|11612.3|11617.6|11613|11611.1|11606.9|831
1662935100000|2022-09-11 22:25:00|11615.6|11612.1|11613.4|11609.7|11620.1|11614.1|11612|11607.6|605
1662935400000|2022-09-11 22:30:00|11613.6|11609.6|11610.1|11607|11615|11611.8|11608.9|11605.8|719
1662935700000|2022-09-11 22:35:00|11610|11606.9|11613.9|11611.2|11615.8|11612.6|11608.5|11605.6|737
1662936000000|2022-09-11 22:40:00|11614.1|11611.1|11614.4|11611.6|11617.1|11614.5|11613.7|11610.5|591
1662936300000|2022-09-11 22:45:00|11614.3|11611.7|11617.9|11615.1|11618.8|11615.1|11614.1|11611.4|635
1662936600000|2022-09-11 22:50:00|11617.2|11614.8|11613.3|11610.8|11619.2|11616.2|11613.2|11610.4|644
1662936900000|2022-09-11 22:55:00|11613.4|11610.9|11612.1|11609.6|11616.2|11613.4|11610.1|11607.9|630
1662937200000|2022-09-11 23:00:00|11611.4|11608.9|11612.4|11610.9|11613.6|11612.1|11609|11606.8|503
1662937500000|2022-09-11 23:05:00|11612.6|11611.1|11607.8|11606.3|11612.6|11611.1|11606.7|11605.2|405
1662937800000|2022-09-11 23:10:00|11607.9|11606.4|11606.8|11605.3|11615.2|11613.3|11605.4|11603.9|490
1662938100000|2022-09-11 23:15:00|11607.3|11605.8|11603.8|11602.3|11608.1|11606.6|11603.4|11601.8|524
1662938400000|2022-09-11 23:20:00|11604.7|11603.2|11612.4|11610.9|11612.4|11611.3|11603.9|11602.5|275
1662938700000|2022-09-11 23:25:00|11612.3|11610.8|11616.2|11614.7|11617.5|11615.9|11610.9|11609.7|288
1662939000000|2022-09-11 23:30:00|11616.1|11614.6|11623.1|11621.6|11623.1|11621.6|11615.5|11614.4|224
1662939300000|2022-09-11 23:35:00|11623|11621.5|11620.4|11618.9|11623.1|11621.6|11619.5|11618|313
1662939600000|2022-09-11 23:40:00|11620.2|11618.7|11621.7|11620.2|11621.8|11620.3|11618.9|11617.4|280
1662939900000|2022-09-11 23:45:00|11621.6|11620.1|11621.1|11619.6|11624.5|11623|11620.8|11619.4|252
1662940200000|2022-09-11 23:50:00|11621.2|11619.7|11624.7|11623.2|11625.4|11623.9|11619|11617.7|444
1662940500000|2022-09-11 23:55:00|11624.6|11623.1|11621|11619.5|11624.6|11623.1|11615.9|11614.4|358
1662940800000|2022-09-12 00:00:00|11620.9|11619.4|11613.2|11611.7|11623.2|11621.7|11611.8|11610.7|567
1662941100000|2022-09-12 00:05:00|11613.3|11611.8|11612|11610.5|11614|11612.8|11610.2|11608.7|509
1662941400000|2022-09-12 00:10:00|11611.9|11610.4|11605.7|11604.2|11614.4|11613.1|11604.7|11603.3|432
1662941700000|2022-09-12 00:15:00|11605.2|11604.3|11606.9|11605.4|11608.1|11606.9|11604.5|11603|490
1662942000000|2022-09-12 00:20:00|11606.8|11605.3|11605.5|11604.6|11610.4|11608.9|11605.3|11604.1|392
1662942300000|2022-09-12 00:25:00|11605.3|11604.4|11607.5|11606.6|11608.9|11607.7|11605|11603.9|415
1662942600000|2022-09-12 00:30:00|11607.9|11606.4|11609.9|11609|11611.9|11610.9|11605.7|11604.8|466
1662942900000|2022-09-12 00:35:00|11610.1|11609.2|11611.3|11609.8|11611.4|11610.1|11607.5|11606.3|408
1662943200000|2022-09-12 00:40:00|11610.9|11610|11609.5|11608|11611.8|11610.4|11605.4|11604.3|415
1662943500000|2022-09-12 00:45:00|11609.6|11608.1|11611.8|11610.9|11613.8|11612.7|11609.6|11608.1|364
1662943800000|2022-09-12 00:50:00|11612.1|11611.2|11613.7|11612.2|11616.5|11615.1|11611.8|11610.5|393
1662944100000|2022-09-12 00:55:00|11613.8|11612.3|11612.8|11611.3|11614.6|11613.7|11611|11610.1|392
1662944400000|2022-09-12 01:00:00|11612.7|11611.2|11612|11610.5|11615.9|11614.5|11610.9|11609.7|428
1662944700000|2022-09-12 01:05:00|11612.5|11611|11611.4|11610.5|11613.9|11612.7|11610.4|11609.2|436
1662945000000|2022-09-12 01:10:00|11611.5|11610.6|11613.8|11612.3|11614.7|11613.2|11611.2|11610.2|376
1662945300000|2022-09-12 01:15:00|11613.9|11612.4|11612.9|11611.4|11618.1|11616.6|11611.6|11610.4|562
1662945600000|2022-09-12 01:20:00|11612.5|11611.6|11611.6|11610.7|11613|11611.8|11610.5|11609.3|487
1662945900000|2022-09-12 01:25:00|11612|11611.1|11619.9|11618.4|11622.3|11621.1|11612|11610.8|523
1662946200000|2022-09-12 01:30:00|11619.8|11618.3|11617.9|11616.4|11621.8|11620.7|11616.9|11615.7|403
1662946500000|2022-09-12 01:35:00|11618.1|11616.6|11623.8|11622.3|11624.2|11622.7|11617.8|11616.6|435
1662946800000|2022-09-12 01:40:00|11623.7|11622.2|11624.3|11623.4|11626.9|11625.8|11623.3|11622.2|449
1662947100000|2022-09-12 01:45:00|11624.2|11623.3|11618.8|11617.3|11624.9|11623.7|11618.2|11617.1|492
1662947400000|2022-09-12 01:50:00|11618.9|11617.4|11618.7|11617.8|11622.7|11621.8|11617.6|11616.2|442
1662947700000|2022-09-12 01:55:00|11618.6|11617.7|11622.6|11621.1|11622.6|11621.4|11618.3|11617.2|436
1662948000000|2022-09-12 02:00:00|11622.7|11621.2|11619.2|11617.7|11623.9|11623|11618.6|11617.3|475
1662948300000|2022-09-12 02:05:00|11618.7|11617.8|11625.7|11624.8|11625.7|11624.8|11618.7|11617.8|352
1662948600000|2022-09-12 02:10:00|11625.6|11624.7|11627.5|11626|11628|11626.6|11623.7|11622.7|327
1662948900000|2022-09-12 02:15:00|11627.6|11626.1|11626|11625.1|11629.9|11628.7|11625.8|11624.8|323
1662949200000|2022-09-12 02:20:00|11625.9|11625|11626.5|11625.6|11629.8|11628.5|11625.8|11624.4|359
1662949500000|2022-09-12 02:25:00|11626.6|11625.7|11624|11623.1|11627.8|11626.4|11623.8|11622.8|315
1662949800000|2022-09-12 02:30:00|11624.2|11623.3|11618.6|11617.7|11625.8|11624.7|11618.3|11617.1|391
1662950100000|2022-09-12 02:35:00|11618.9|11617.4|11613.9|11612.4|11618.9|11617.8|11613.7|11612.2|358
1662950400000|2022-09-12 02:40:00|11613.6|11612.7|11611.2|11609.7|11614.9|11613.7|11608.5|11607.2|420
1662950700000|2022-09-12 02:45:00|11610.9|11610|11609.9|11608.4|11611.6|11610.2|11609.4|11608|357
1662951000000|2022-09-12 02:50:00|11609.8|11608.3|11609.9|11608.4|11612.4|11610.9|11609.1|11607.6|466
1662951300000|2022-09-12 02:55:00|11610|11608.5|11612.6|11611.1|11612.9|11611.4|11607.8|11606.6|417
1662951600000|2022-09-12 03:00:00|11612.5|11611|11608.4|11607.5|11612.6|11611.1|11607.7|11606.6|317
1662951900000|2022-09-12 03:05:00|11608.3|11607.4|11614.7|11613.2|11619|11618.1|11608.3|11607|420
1662952200000|2022-09-12 03:10:00|11614.8|11613.3|11614.8|11613.3|11615.3|11613.8|11612.2|11610.9|356
1662952500000|2022-09-12 03:15:00|11614.7|11613.2|11618.3|11616.8|11620.2|11618.7|11614.2|11612.7|371
1662952800000|2022-09-12 03:20:00|11618.4|11616.9|11617.4|11616.5|11620|11618.8|11616.7|11615.2|296
1662953100000|2022-09-12 03:25:00|11617|11616.1|11619.8|11618.9|11621|11619.9|11615.5|11614.1|332
1662953400000|2022-09-12 03:30:00|11619.6|11618.7|11609|11607.5|11619.8|11618.9|11609|11607.5|456
1662953700000|2022-09-12 03:35:00|11608.7|11607.8|11610.7|11609.2|11611|11609.7|11607|11605.8|423
1662954000000|2022-09-12 03:40:00|11610.8|11609.3|11608.9|11607.4|11611.5|11610.3|11607.9|11606.8|335
1662954300000|2022-09-12 03:45:00|11608.8|11607.3|11609.6|11608.7|11609.8|11608.7|11606.3|11605.4|310
1662954600000|2022-09-12 03:50:00|11609.5|11608.6|11612|11611.1|11612.4|11611.3|11609.5|11608.6|369
1662954900000|2022-09-12 03:55:00|11612.1|11611.2|11611.7|11610.2|11613.7|11612.5|11610.5|11609.4|335
1662955200000|2022-09-12 04:00:00|11611.6|11610.1|11609.9|11608.4|11612.1|11610.9|11607.4|11606.5|327
1662955500000|2022-09-12 04:05:00|11609.8|11608.3|11614.4|11613.5|11614.9|11613.7|11609.6|11608.3|360
1662955800000|2022-09-12 04:10:00|11614.5|11613.6|11614|11612.5|11616.1|11615.2|11612.4|11611.3|326
1662956100000|2022-09-12 04:15:00|11613.9|11612.4|11609.7|11608.8|11614|11612.9|11608.8|11607.5|333
1662956400000|2022-09-12 04:20:00|11609.9|11609|11605.5|11604|11610|11609.1|11603.5|11602.2|481
1662956700000|2022-09-12 04:25:00|11605.4|11603.9|11603.3|11601.8|11605.7|11604.2|11602.4|11601.1|363
1662957000000|2022-09-12 04:30:00|11603.6|11602.4|11603.5|11602.6|11605.5|11604.2|11601.6|11600.1|456
1662957300000|2022-09-12 04:35:00|11603.4|11602.5|11609.3|11607.8|11610|11608.8|11603.3|11602.1|376
1662957600000|2022-09-12 04:40:00|11609.4|11607.9|11608.7|11607.8|11610.5|11609.4|11608.2|11607.1|286
1662957900000|2022-09-12 04:45:00|11608.8|11607.9|11609.6|11608.7|11610.1|11608.9|11607|11605.6|312
1662958200000|2022-09-12 04:50:00|11609.7|11608.8|11609.8|11608.3|11610.9|11609.7|11608.3|11607.2|335
1662958500000|2022-09-12 04:55:00|11609.9|11608.4|11605.9|11604.4|11609.9|11608.4|11605.2|11604.1|277
1662958800000|2022-09-12 05:00:00|11605.5|11604.6|11610.7|11609.8|11611.2|11610.1|11605.5|11604.5|347
1662959100000|2022-09-12 05:05:00|11610.6|11609.7|11614.6|11613.7|11615.1|11614.2|11609.3|11608.3|295
1662959400000|2022-09-12 05:10:00|11614.7|11613.8|11616.3|11615.4|11616.3|11615.4|11613.4|11612.4|271
1662959700000|2022-09-12 05:15:00|11616.8|11615.3|11619.8|11618.3|11620|11618.5|11611.4|11610.3|369
1662960000000|2022-09-12 05:20:00|11620|11618.5|11619|11617.5|11623.8|11622.3|11618.8|11617.3|395
1662960300000|2022-09-12 05:25:00|11619.1|11617.6|11620.5|11619|11621.5|11620.4|11616.1|11614.8|365
1662960600000|2022-09-12 05:30:00|11620.4|11618.9|11617.6|11616.1|11620.4|11619|11616.7|11615.6|399
1662960900000|2022-09-12 05:35:00|11617.5|11616|11615.7|11614.2|11618.1|11616.8|11613.9|11613|375
1662961200000|2022-09-12 05:40:00|11615.8|11614.3|11621.5|11620|11622.5|11621.4|11615.5|11614.3|394
1662961500000|2022-09-12 05:45:00|11621.8|11620.3|11622|11620.5|11623.5|11622.6|11618.5|11617.3|479
1662961800000|2022-09-12 05:50:00|11621.9|11620.4|11622.2|11620.7|11622.9|11621.6|11614.8|11613.4|484
1662962100000|2022-09-12 05:55:00|11622.3|11620.8|11629.8|11625.7|11633.6|11626.9|11621.8|11620.7|524
1662962400000|2022-09-12 06:00:00|11633.2|11626.8|11612.2|11610.7|11633.2|11626.8|11611.8|11610.3|695
1662962700000|2022-09-12 06:05:00|11612.1|11610.6|11622.6|11621.7|11622.8|11621.7|11611.7|11610.2|636
1662963000000|2022-09-12 06:10:00|11622.9|11621.4|11620.8|11619.3|11624.1|11622.9|11619.1|11617.6|601
1662963300000|2022-09-12 06:15:00|11620.3|11619.4|11619.4|11618.5|11622|11620.7|11617.4|11616|641
1662963600000|2022-09-12 06:20:00|11619.7|11618.2|11620.5|11619.6|11622.1|11621.1|11614.2|11613|576
1662963900000|2022-09-12 06:25:00|11620.6|11619.7|11621.9|11620.4|11625.4|11624.4|11620.2|11619.2|605
1662964200000|2022-09-12 06:30:00|11621.8|11620.3|11634.8|11633.3|11638|11636.6|11620.8|11619.9|679
1662964500000|2022-09-12 06:35:00|11635.2|11632.9|11633.8|11632.3|11638.2|11636.7|11632|11630.5|599
1662964800000|2022-09-12 06:40:00|11633.6|11632.7|11635.6|11634.1|11639.4|11638.3|11633.3|11632|584
1662965100000|2022-09-12 06:45:00|11636.6|11635.1|11643.1|11642.2|11645.6|11644.5|11635.4|11634.2|637
1662965400000|2022-09-12 06:50:00|11642.9|11642|11642.1|11641.2|11645.2|11644.3|11640.8|11639.5|606
1662965700000|2022-09-12 06:55:00|11642.2|11641.3|11657.8|11656.3|11658|11656.9|11642.1|11641|732
1662966000000|2022-09-12 07:00:00|11657.9|11656.4|11676.7|11675.8|11677|11675.8|11650.9|11649.4|944
1662966300000|2022-09-12 07:05:00|11676.2|11674.7|11667.5|11666.6|11677.4|11676.1|11660.8|11659.9|896
1662966600000|2022-09-12 07:10:00|11667.6|11666.7|11676.7|11675.2|11688.4|11686.9|11667.5|11666.6|957
1662966900000|2022-09-12 07:15:00|11676.8|11675.3|11680.4|11679.5|11680.9|11679.8|11672.6|11671.7|781
1662967200000|2022-09-12 07:20:00|11679.8|11678.9|11693.9|11692.4|11695.3|11693.8|11678.3|11677.4|817
1662967500000|2022-09-12 07:25:00|11694|11692.5|11691|11689.5|11696|11694.5|11683.7|11682.2|855
1662967800000|2022-09-12 07:30:00|11691.1|11689.6|11690.7|11689.8|11694|11692.7|11687.8|11686.6|759
1662968100000|2022-09-12 07:35:00|11690.6|11689.7|11687.2|11686.3|11695|11694.1|11687.1|11686.2|674
1662968400000|2022-09-12 07:40:00|11687.3|11685.8|11681|11679.5|11688.9|11688|11678.7|11677.8|671
1662968700000|2022-09-12 07:45:00|11680.8|11680.1|11681.4|11680.5|11681.4|11680.5|11675.5|11674.6|643
1662969000000|2022-09-12 07:50:00|11681.5|11680.6|11675.8|11674.3|11681.9|11680.9|11673.6|11672.3|684
1662969300000|2022-09-12 07:55:00|11675.7|11674.2|11685.9|11685|11689|11688.1|11675.7|11674.2|717
1662969600000|2022-09-12 08:00:00|11686|11685.1|11688.4|11687.5|11691.8|11690.6|11680.3|11679.2|822
1662969900000|2022-09-12 08:05:00|11688.5|11687.6|11681.2|11680.3|11694.8|11693.9|11679.9|11678.8|802
1662970200000|2022-09-12 08:10:00|11681.8|11680.1|11677.2|11675.7|11684.6|11683.5|11676.2|11674.7|787
1662970500000|2022-09-12 08:15:00|11677|11676.1|11676.7|11675.8|11681|11680|11675.1|11673.8|642
1662970800000|2022-09-12 08:20:00|11676.8|11675.9|11685.9|11684.4|11688.7|11687.8|11676|11675.1|753
1662971100000|2022-09-12 08:25:00|11686.1|11684.6|11685.6|11684.1|11689|11687.9|11683.3|11682.1|627
1662971400000|2022-09-12 08:30:00|11685.8|11684.3|11699.4|11698.5|11700.2|11699.3|11685.7|11684.3|622
1662971700000|2022-09-12 08:35:00|11699.3|11698.4|11696.4|11695.5|11700.6|11699.7|11695.1|11694.2|544
1662972000000|2022-09-12 08:40:00|11696.8|11695.3|11698.5|11697.6|11698.9|11698|11691.6|11690.4|648
1662972300000|2022-09-12 08:45:00|11698.6|11697.7|11692.5|11691.6|11700.6|11699.7|11692.4|11691.1|706
1662972600000|2022-09-12 08:50:00|11692.4|11691.5|11691.8|11690.9|11694.4|11693.4|11688.1|11686.9|612
1662972900000|2022-09-12 08:55:00|11691.7|11690.8|11692.2|11691.3|11695.3|11694.4|11689.4|11688.2|615
1662973200000|2022-09-12 09:00:00|11692.1|11691.2|11694.4|11693.5|11696|11695.1|11691.4|11690.2|574
1662973500000|2022-09-12 09:05:00|11694.3|11693.4|11685.7|11684.8|11694.4|11693.5|11684.2|11683.3|483
1662973800000|2022-09-12 09:10:00|11685.8|11684.9|11685.3|11683.8|11686.2|11685|11680|11679.1|626
1662974100000|2022-09-12 09:15:00|11685.5|11684|11684.5|11683|11686.2|11685.3|11681.9|11680.9|637
1662974400000|2022-09-12 09:20:00|11684.7|11683.2|11679.4|11678.5|11688.6|11687.7|11678.8|11677.7|587
1662974700000|2022-09-12 09:25:00|11679.3|11678.4|11685.3|11684.4|11685.8|11684.8|11679|11677.8|607
1662975000000|2022-09-12 09:30:00|11685.2|11684.3|11682.1|11681.2|11685.2|11684.3|11678.3|11677.4|530
1662975300000|2022-09-12 09:35:00|11682.4|11680.9|11681|11680.1|11682.4|11681.3|11678.8|11677.6|558
1662975600000|2022-09-12 09:40:00|11680.9|11680|11680.5|11679.6|11682.3|11681.2|11678.8|11677.7|510
1662975900000|2022-09-12 09:45:00|11680.6|11679.7|11680.7|11679.8|11682.6|11681.5|11677.4|11676.1|518
1662976200000|2022-09-12 09:50:00|11680.6|11679.7|11683.5|11682.6|11685.6|11684.4|11677.2|11676.3|576
1662976500000|2022-09-12 09:55:00|11683.8|11682.9|11679.2|11678.3|11683.8|11682.9|11678.8|11677.9|530
1662976800000|2022-09-12 10:00:00|11679.1|11678.2|11675.1|11674.2|11679.4|11678.5|11670.3|11669.2|754
1662977100000|2022-09-12 10:05:00|11675.4|11674.5|11667.7|11666.2|11676.6|11675.5|11665.5|11664.6|646
1662977400000|2022-09-12 10:10:00|11668.1|11666.6|11669.7|11668.8|11673.3|11672.2|11665.1|11664.1|643
1662977700000|2022-09-12 10:15:00|11669.4|11668.5|11669.6|11668.7|11671.6|11670.6|11666.3|11665.4|586
1662978000000|2022-09-12 10:20:00|11669.9|11669|11675.9|11674.4|11675.9|11674.5|11666.3|11665.1|521
1662978300000|2022-09-12 10:25:00|11675.8|11674.3|11669.3|11667.8|11678.3|11676.8|11666.1|11665|577
1662978600000|2022-09-12 10:30:00|11669.2|11668.3|11667.3|11666.4|11671.2|11670.3|11663.5|11662.6|589
1662978900000|2022-09-12 10:35:00|11667.4|11666.5|11672.2|11671.3|11674|11672.9|11666.3|11665.4|641
1662979200000|2022-09-12 10:40:00|11672.3|11671.4|11675|11674.1|11675.1|11674.2|11670|11668.5|571
1662979500000|2022-09-12 10:45:00|11675.1|11674.2|11675.4|11674.5|11676.5|11675.3|11671|11670.1|529
1662979800000|2022-09-12 10:50:00|11675.6|11674.7|11683.8|11682.3|11683.9|11683|11674.6|11673.7|575
1662980100000|2022-09-12 10:55:00|11683.5|11682.6|11682.8|11681.3|11685.4|11684.3|11678.4|11677.5|743
1662980400000|2022-09-12 11:00:00|11682.9|11681.4|11683.1|11682.2|11687|11685.8|11679.6|11678.7|610
1662980700000|2022-09-12 11:05:00|11683.3|11682.4|11673.5|11672.6|11684|11682.7|11673.3|11672.2|608
1662981000000|2022-09-12 11:10:00|11673.6|11672.7|11676.7|11675.8|11677.1|11676.2|11672.7|11671.7|477
1662981300000|2022-09-12 11:15:00|11676.9|11676|11677|11676.1|11677.8|11676.5|11673.4|11672.2|545
1662981600000|2022-09-12 11:20:00|11676.9|11676|11675.8|11674.9|11678.5|11677.6|11674.1|11673.1|539
1662981900000|2022-09-12 11:25:00|11675.9|11675|11678.4|11676.9|11679|11677.9|11673.9|11673|493
1662982200000|2022-09-12 11:30:00|11678.5|11677|11678.4|11677.5|11679.2|11678.3|11673.2|11672|415
1662982500000|2022-09-12 11:35:00|11678.5|11677.6|11682.4|11681.5|11682.9|11681.8|11676.2|11675.3|550
1662982800000|2022-09-12 11:40:00|11682.3|11681.4|11692.6|11691.7|11693.3|11692.3|11682|11680.9|681
1662983100000|2022-09-12 11:45:00|11692.5|11691.6|11689.5|11688.6|11694.8|11693.5|11685.3|11684.1|605
1662983400000|2022-09-12 11:50:00|11689.6|11688.7|11693.4|11692.5|11695.6|11694.5|11687.3|11686|642
1662983700000|2022-09-12 11:55:00|11693.6|11692.7|11690.9|11689.4|11695.4|11694.1|11690.4|11689.3|592
1662984000000|2022-09-12 12:00:00|11690.7|11689.8|11697.4|11696.5|11698|11696.7|11685.8|11684.9|751
1662984300000|2022-09-12 12:05:00|11697.6|11696.7|11698.1|11697.2|11703.8|11702.6|11694.6|11693.4|817
1662984600000|2022-09-12 12:10:00|11697.2|11696.3|11702.5|11701.6|11704.8|11703.9|11697.2|11696.1|761
1662984900000|2022-09-12 12:15:00|11702.6|11701.7|11691.4|11690.5|11703.6|11702.6|11690.3|11689.3|707
1662985200000|2022-09-12 12:20:00|11691.5|11690.6|11689|11687.5|11695.4|11694.2|11687.6|11686.6|696
1662985500000|2022-09-12 12:25:00|11689.1|11687.6|11684.5|11683|11691.4|11690.5|11683.6|11682.5|643
1662985800000|2022-09-12 12:30:00|11683.8|11682.9|11689.8|11688.3|11690.4|11689.1|11683.6|11682.4|660
1662986100000|2022-09-12 12:35:00|11689.5|11688.6|11686|11685.1|11693.8|11692.6|11685.6|11684.7|590
1662986400000|2022-09-12 12:40:00|11685.9|11685|11685.8|11684.3|11689.4|11688.4|11684.7|11683.6|647
1662986700000|2022-09-12 12:45:00|11685.9|11684.4|11687.1|11686.2|11691.8|11690.9|11684.4|11683.3|613
1662987000000|2022-09-12 12:50:00|11687.2|11686.3|11684.3|11683.4|11689.9|11689|11684.3|11683.4|614
1662987300000|2022-09-12 12:55:00|11684.2|11683.3|11692.8|11691.3|11693.8|11692.6|11683.9|11683|649
1662987600000|2022-09-12 13:00:00|11692.5|11691.6|11690.6|11689.1|11693|11692|11684.1|11683.1|673
1662987900000|2022-09-12 13:05:00|11690.7|11689.2|11698.5|11697.6|11701.7|11700.8|11690.3|11689.2|660
1662988200000|2022-09-12 13:10:00|11698.6|11697.7|11694.5|11693|11700.9|11700|11688|11687.1|701
1662988500000|2022-09-12 13:15:00|11694.3|11692.8|11671|11670.1|11694.5|11693.3|11671|11669.9|814
1662988800000|2022-09-12 13:20:00|11671.5|11670|11676|11675.1|11678.4|11677.5|11670|11669.1|655
1662989100000|2022-09-12 13:25:00|11676.1|11675.2|11679.4|11678.5|11679.4|11678.5|11670.7|11669.5|597
1662989400000|2022-09-12 13:30:00|11679.3|11678.4|11671.6|11670.7|11680.9|11680|11671.1|11670.2|782
1662989700000|2022-09-12 13:35:00|11671.5|11670.6|11670.6|11669.7|11672.3|11671.3|11664.1|11662.9|845
1662990000000|2022-09-12 13:40:00|11670.7|11669.8|11676.7|11675.8|11677.6|11676.7|11670.3|11669.4|622
1662990300000|2022-09-12 13:45:00|11676.8|11675.9|11675.2|11674.3|11680.1|11679.2|11674.9|11673.9|637
1662990600000|2022-09-12 13:50:00|11676.2|11675.3|11680.3|11679.4|11683.7|11682.8|11674.8|11673.9|650
1662990900000|2022-09-12 13:55:00|11680.2|11679.3|11688.1|11687.2|11688.5|11687.4|11680.2|11679.2|785
1662991200000|2022-09-12 14:00:00|11688.2|11687.3|11693.1|11691.6|11693.4|11692.4|11685.2|11683.9|711
1662991500000|2022-09-12 14:05:00|11692.8|11691.9|11701.4|11700.5|11705.8|11704.9|11692.7|11691.8|753
1662991800000|2022-09-12 14:10:00|11701.3|11700.4|11704.6|11703.7|11708.3|11707.4|11701.3|11700.4|616
1662992100000|2022-09-12 14:15:00|11704.5|11703.6|11698.5|11697.6|11704.5|11703.6|11698.3|11697.4|558
1662992400000|2022-09-12 14:20:00|11698.3|11697.4|11707.5|11706.6|11707.9|11706.8|11697.7|11696.8|571
1662992700000|2022-09-12 14:25:00|11707.6|11706.7|11700.3|11699.4|11707.6|11706.7|11700|11699.1|512
1662993000000|2022-09-12 14:30:00|11700.7|11699.2|11698.1|11697.2|11703.5|11702.6|11697.4|11696.4|658
1662993300000|2022-09-12 14:35:00|11698.2|11697.3|11700.2|11699.3|11702.4|11701.1|11694.4|11693.5|673
1662993600000|2022-09-12 14:40:00|11700.1|11699.2|11693.9|11693|11700.3|11699.4|11691.2|11690.2|680
1662993900000|2022-09-12 14:45:00|11693.8|11692.9|11702.2|11701.3|11703.7|11702.8|11693.7|11692.6|634
1662994200000|2022-09-12 14:50:00|11702.3|11701.4|11708|11706.5|11711.4|11710.3|11700.2|11699|658
1662994500000|2022-09-12 14:55:00|11707.9|11706.4|11703.6|11702.7|11710.1|11709.2|11700.6|11699.7|685
1662994800000|2022-09-12 15:00:00|11704.2|11703.3|11702.8|11701.3|11709|11708.1|11699|11698.1|691
1662995100000|2022-09-12 15:05:00|11702.6|11701.7|11699.2|11698.3|11703.1|11701.9|11698.3|11697|564
1662995400000|2022-09-12 15:10:00|11698.8|11697.9|11704.7|11703.8|11704.8|11703.9|11697.2|11696.3|544
1662995700000|2022-09-12 15:15:00|11704.6|11703.7|11700.6|11699.7|11707.6|11706.6|11700.3|11699.1|592
1662996000000|2022-09-12 15:20:00|11700.7|11699.8|11701.1|11700.2|11702.9|11701.9|11698.5|11697.6|474
1662996300000|2022-09-12 15:25:00|11701|11700.1|11703.2|11702.3|11703.7|11702.6|11697.6|11696.7|533
1662996600000|2022-09-12 15:30:00|11703.4|11702.5|11696.3|11695.4|11706.5|11705.6|11696|11695.1|566
1662996900000|2022-09-12 15:35:00|11696.1|11695.2|11693.5|11692.6|11697.2|11696.3|11693.3|11692.2|472
1662997200000|2022-09-12 15:40:00|11693.4|11692.5|11699.7|11698.2|11700.4|11699.5|11693.1|11692.2|469
1662997500000|2022-09-12 15:45:00|11699.4|11698.5|11699.7|11698.8|11701.7|11700.8|11698.5|11697.4|453
1662997800000|2022-09-12 15:50:00|11699.6|11698.7|11698.5|11697.6|11702.6|11701.7|11697.6|11696.7|457
1662998100000|2022-09-12 15:55:00|11698.4|11697.5|11697.3|11696.4|11698.4|11697.5|11690.7|11689.8|546
1662998400000|2022-09-12 16:00:00|11697.4|11696.5|11702.6|11701.7|11703.6|11702.6|11697.3|11696.4|556
1662998700000|2022-09-12 16:05:00|11702.5|11701.6|11699.3|11698.4|11702.9|11702|11698.1|11697.2|458
1662999000000|2022-09-12 16:10:00|11699.1|11698.2|11703.7|11702.8|11704.1|11703.2|11697.4|11696.5|447
1662999300000|2022-09-12 16:15:00|11703.6|11702.7|11696.6|11695.7|11704.5|11703.4|11695.8|11694.9|477
1662999600000|2022-09-12 16:20:00|11696.4|11695.5|11698.4|11697.5|11699.3|11698.4|11694.2|11693.3|551
1662999900000|2022-09-12 16:25:00|11697.9|11697|11699.8|11698.9|11700.7|11699.8|11695.9|11695|420
1663000200000|2022-09-12 16:30:00|11699.7|11698.8|11701.2|11700.3|11702.3|11701.4|11699.3|11698.4|387
1663000500000|2022-09-12 16:35:00|11701.3|11700.4|11701.4|11700.5|11702.5|11701.6|11698|11697.1|416
1663000800000|2022-09-12 16:40:00|11701.7|11700.2|11701.4|11700.5|11703.6|11702.6|11700.9|11699.8|400
1663001100000|2022-09-12 16:45:00|11701.5|11700.6|11702.6|11701.7|11706.8|11705.6|11700.5|11699.6|413
1663001400000|2022-09-12 16:50:00|11702.5|11701.6|11707.2|11706.3|11707.6|11706.6|11702.5|11701.6|444
1663001700000|2022-09-12 16:55:00|11707.3|11705.8|11709.3|11708.4|11709.7|11708.5|11706.4|11705.5|455
1663002000000|2022-09-12 17:00:00|11709.4|11708.5|11708|11707.1|11709.5|11708.5|11702|11701.1|574
1663002300000|2022-09-12 17:05:00|11708.3|11707.4|11706.6|11705.7|11709.5|11708.6|11705.2|11704.3|540
1663002600000|2022-09-12 17:10:00|11706.7|11705.8|11705.3|11704.4|11708.5|11707.3|11704.9|11703.7|431
1663002900000|2022-09-12 17:15:00|11705.2|11704.3|11706.3|11705.4|11707.4|11706.3|11704.4|11703.5|426
1663003200000|2022-09-12 17:20:00|11706.4|11705.5|11706.3|11705.4|11708.2|11707.3|11705.9|11705|309
1663003500000|2022-09-12 17:25:00|11706.4|11705.5|11704.3|11703.4|11706.7|11705.5|11703.3|11702.4|410
1663003800000|2022-09-12 17:30:00|11704.4|11703.5|11705.1|11704.2|11705.2|11704.3|11703.6|11702.7|327
1663004100000|2022-09-12 17:35:00|11705|11704.1|11706.5|11705.6|11706.6|11705.7|11701.5|11700.6|317
1663004400000|2022-09-12 17:40:00|11706.6|11705.7|11701.2|11700.3|11709|11708.1|11701|11700.1|359
1663004700000|2022-09-12 17:45:00|11701.3|11700.4|11699.7|11698.8|11701.6|11700.7|11698.4|11697.5|378
1663005000000|2022-09-12 17:50:00|11699.8|11698.9|11699.3|11698.4|11700.1|11699.2|11696.7|11695.8|354
1663005300000|2022-09-12 17:55:00|11699.4|11698.5|11697.5|11696.6|11700.3|11699.4|11697|11696.1|396
1663005600000|2022-09-12 18:00:00|11697.4|11696.5|11693.4|11692.5|11697.6|11696.7|11692|11691.1|409
1663005900000|2022-09-12 18:05:00|11693.5|11692.6|11687.4|11686.5|11695.4|11694.1|11687.2|11686.3|494
1663006200000|2022-09-12 18:10:00|11687.3|11686.4|11691.6|11690.7|11691.8|11690.8|11685.5|11684.6|490
1663006500000|2022-09-12 18:15:00|11691.4|11690.5|11687.6|11686.7|11692.5|11691.2|11687|11686.1|481
1663006800000|2022-09-12 18:20:00|11687.3|11686.4|11685.7|11684.8|11688.1|11687.2|11682.1|11681.2|527
1663007100000|2022-09-12 18:25:00|11685.8|11684.9|11680.9|11680|11687|11686.1|11680.3|11679.4|545
1663007400000|2022-09-12 18:30:00|11681|11680.1|11680|11679.1|11683.2|11682.3|11680|11679.1|423
1663007700000|2022-09-12 18:35:00|11679.3|11678.4|11682.5|11681.6|11683.7|11682.6|11679.3|11678.4|395
1663008000000|2022-09-12 18:40:00|11682.9|11682|11677.2|11676.3|11683.2|11682.3|11676.6|11675.7|410
1663008300000|2022-09-12 18:45:00|11677.1|11676.2|11678.8|11677.9|11679.5|11678.3|11676.3|11675.2|365
1663008600000|2022-09-12 18:50:00|11678.7|11677.8|11678.5|11677.6|11680.7|11679.4|11678.3|11677.1|374
1663008900000|2022-09-12 18:55:00|11678.6|11677.7|11679.5|11678.6|11680.7|11679.8|11678.4|11677.2|410
1663009200000|2022-09-12 19:00:00|11679.6|11678.7|11678.8|11677.3|11680.2|11679.3|11677.3|11676.4|283
1663009500000|2022-09-12 19:05:00|11678.7|11677.2|11681.9|11680.4|11685|11683.7|11678.2|11677|428
1663009800000|2022-09-12 19:10:00|11681.7|11680.2|11680|11678.5|11682.6|11681.4|11679.2|11678|500
1663010100000|2022-09-12 19:15:00|11680.1|11678.6|11677.9|11676.4|11680.3|11678.8|11676.5|11675.3|343
1663010400000|2022-09-12 19:20:00|11677.8|11676.9|11679.8|11678.3|11680.8|11679.3|11677.7|11676.5|313
1663010700000|2022-09-12 19:25:00|11679.7|11678.2|11678.9|11677.4|11680.4|11679.2|11678.6|11677.1|310
1663011000000|2022-09-12 19:30:00|11678.8|11677.3|11679.9|11678.4|11681|11679.8|11678.3|11677.2|243
1663011300000|2022-09-12 19:35:00|11680|11678.5|11680.8|11679.3|11681.7|11680.6|11679.4|11678.3|255
1663011600000|2022-09-12 19:40:00|11680.7|11679.2|11681.4|11680.5|11682.9|11681.8|11679.3|11678.4|266
1663011900000|2022-09-12 19:45:00|11681.3|11680.4|11682.6|11681.7|11682.8|11681.9|11680.2|11679|304
1663012200000|2022-09-12 19:50:00|11681.2|11680.3|11679.9|11678.4|11682.2|11681|11676.7|11675.8|418
1663012500000|2022-09-12 19:55:00|11679.8|11678.3|11677.2|11675.7|11681.7|11680.6|11676.1|11675.1|409
1663012800000|2022-09-12 20:00:00|11676.7|11675.8|11678.3|11677.4|11678.5|11677.4|11676.7|11675.4|256
1663013100000|2022-09-12 20:05:00|11678.2|11677.3|11679.2|11678.3|11680.5|11679.1|11677.6|11676.7|199
1663013400000|2022-09-12 20:10:00|11679.1|11678.2|11678.6|11677.7|11680.5|11679.3|11677.6|11676.3|274
1663013700000|2022-09-12 20:15:00|11678.5|11677.6|11680.1|11679.2|11680.8|11679.8|11678.4|11677.5|251
1663014000000|2022-09-12 20:20:00|11680.2|11679.3|11681.6|11680.7|11682.2|11681|11679.6|11678.5|268
1663014300000|2022-09-12 20:25:00|11681.5|11680.6|11682.1|11680.6|11682.1|11680.7|11680.5|11679|262
1663014600000|2022-09-12 20:30:00|11682|11680.5|11681.8|11680.3|11682.4|11680.9|11680.6|11679.1|206
1663014900000|2022-09-12 20:35:00|11681.3|11679.8|11682.3|11680.8|11683.2|11681|11681.3|11679.8|152
1663015200000|2022-09-12 20:40:00|11682.1|11680.6|11681.7|11680.2|11682.5|11681|11680.4|11678.9|203
1663015500000|2022-09-12 20:45:00|11681.6|11680.1|11684.4|11682.9|11684.6|11683.1|11680.5|11679|191
1663015800000|2022-09-12 20:50:00|11684.5|11683|11684.2|11682|11685.4|11683.4|11683.6|11681.6|186
1663016100000|2022-09-12 20:55:00|11684.1|11682.1|11689.1|11678.1|11690|11682.4|11682.7|11675.5|400
1663016400000|2022-09-12 21:00:00|11690.3|11679.3|11689.3|11678.3|11693.7|11682.7|11687.8|11676.8|58
1663016700000|2022-09-12 21:05:00|11689.1|11678.1|11689.8|11678.8|11690.6|11679.6|11688.5|11677.5|72
1663017000000|2022-09-12 21:10:00|11689.4|11678.4|11685.8|11676.9|11689.6|11681.4|11684.4|11674.2|241
1663017300000|2022-09-12 21:15:00|11686.1|11676.4|11688.4|11677.4|11688.6|11679.8|11683.6|11674.3|289
1663017600000|2022-09-12 21:20:00|11687|11676|11685|11674.3|11689.6|11681.8|11683.4|11672.9|550
1663017900000|2022-09-12 21:25:00|11685.1|11674.4|11684.8|11678.1|11691.3|11681.1|11683.4|11673.2|381
1663018200000|2022-09-12 21:30:00|11685.2|11677.7|11685.3|11675.5|11688.3|11680.7|11684.2|11673.2|321
1663018500000|2022-09-12 21:35:00|11685.2|11675.6|11686.2|11678.8|11687.3|11681.2|11683.8|11674|212
1663018800000|2022-09-12 21:40:00|11685.9|11679.1|11685.5|11678.5|11687.9|11680.3|11684.4|11676.6|176
1663019100000|2022-09-12 21:45:00|11684.6|11678.7|11682|11675.1|11688.5|11679.3|11681.7|11670.7|483
1663019400000|2022-09-12 21:50:00|11682.1|11675.4|11682|11675.1|11685.6|11678.2|11681.6|11670.7|1000
1663019700000|2022-09-12 21:55:00|11682.1|11675.2|11683|11678|11684.6|11678|11681.8|11673.1|1084
1663020000000|2022-09-12 22:00:00|11684.7|11675.7|11682.1|11679.6|11686.3|11680.2|11681.6|11674.7|445
1663020300000|2022-09-12 22:05:00|11682.6|11679.2|11682.6|11680|11683.2|11680.3|11681.6|11678.6|629
1663020600000|2022-09-12 22:10:00|11682.8|11679.8|11683.2|11680.7|11685.7|11683.3|11682.4|11679.8|515
1663020900000|2022-09-12 22:15:00|11683.1|11680.9|11684.3|11682.1|11684.4|11682.4|11682.2|11679.9|513
1663021200000|2022-09-12 22:20:00|11684.4|11682|11682.1|11680|11684.4|11682.3|11682.1|11679.8|634
1663021500000|2022-09-12 22:25:00|11682.2|11679.9|11684.3|11681.7|11684.3|11682.1|11681.5|11679|631
1663021800000|2022-09-12 22:30:00|11684.1|11681.8|11685.1|11682.8|11686.2|11684.2|11683.7|11681.6|457
1663022100000|2022-09-12 22:35:00|11685|11683.3|11684.8|11683.3|11685.6|11683.6|11683.6|11681.4|345
1663022400000|2022-09-12 22:40:00|11685|11683.5|11684.7|11683.2|11686|11683.6|11684.6|11682.9|352
1663022700000|2022-09-12 22:45:00|11684.9|11683.4|11684.3|11682.1|11686.5|11684.1|11683.8|11682.1|270
1663023000000|2022-09-12 22:50:00|11684.4|11682.4|11683.7|11682.2|11684.4|11682.5|11683.7|11681.8|182
1663023300000|2022-09-12 22:55:00|11683.8|11682.3|11683.8|11682.3|11684.8|11682.5|11683.5|11680.9|174
1663023600000|2022-09-12 23:00:00|11683.7|11682.2|11685.6|11684.1|11685.6|11684.1|11683.7|11682.2|170
1663023900000|2022-09-12 23:05:00|11685.7|11684.2|11685.6|11684.7|11687.9|11686.4|11684.6|11683.4|204
1663024200000|2022-09-12 23:10:00|11685.7|11684.8|11685.8|11684.3|11686.7|11685.2|11684.6|11683.4|258
1663024500000|2022-09-12 23:15:00|11685.7|11684.2|11687.4|11686.5|11688|11687|11685.4|11684.2|127
1663024800000|2022-09-12 23:20:00|11687.3|11686.4|11686.1|11684.6|11688.3|11686.9|11685.8|11684.3|247
1663025100000|2022-09-12 23:25:00|11686|11684.5|11684.2|11683.3|11686.3|11685.2|11683.4|11682.3|206
1663025400000|2022-09-12 23:30:00|11683.8|11682.9|11684.7|11683.8|11686.1|11684.9|11683.5|11682.6|265
1663025700000|2022-09-12 23:35:00|11684.6|11683.7|11683.7|11682.8|11685.2|11683.9|11681.4|11680.3|216
1663026000000|2022-09-12 23:40:00|11684.3|11683.4|11686.2|11685.3|11687.3|11686|11683.2|11682|242
1663026300000|2022-09-12 23:45:00|11685.8|11684.9|11688.6|11687.7|11688.7|11687.8|11685.1|11684|245
1663026600000|2022-09-12 23:50:00|11688.7|11687.8|11689.7|11688.2|11689.8|11688.5|11688|11686.5|272
1663026900000|2022-09-12 23:55:00|11689.8|11688.3|11690|11688.5|11690.2|11688.7|11688.9|11687.4|239
1663027200000|2022-09-13 00:00:00|11689.9|11688.4|11690.8|11689.3|11692.2|11690.7|11683.6|11682.5|526
1663027500000|2022-09-13 00:05:00|11690.7|11689.2|11700.8|11699.3|11707.1|11705.7|11690.7|11689.2|548
1663027800000|2022-09-13 00:10:00|11701.2|11699.7|11698.4|11696.9|11701.3|11699.8|11695.9|11694.4|499
1663028100000|2022-09-13 00:15:00|11698.7|11697.2|11690.5|11689.6|11700|11698.5|11690.4|11689.5|389
1663028400000|2022-09-13 00:20:00|11690.6|11689.7|11690.7|11689.2|11695.2|11694.3|11689.7|11688.8|454
1663028700000|2022-09-13 00:25:00|11690.5|11689.6|11688.6|11687.7|11690.6|11689.7|11687.3|11686.1|329
1663029000000|2022-09-13 00:30:00|11688.9|11687.4|11692.5|11691.6|11693|11691.8|11688|11687.1|358
1663029300000|2022-09-13 00:35:00|11692.6|11691.7|11695.7|11694.8|11696|11695|11692.6|11691.3|348
1663029600000|2022-09-13 00:40:00|11695.6|11694.1|11692.7|11691.8|11696.7|11695.8|11692.4|11691.4|409
1663029900000|2022-09-13 00:45:00|11692.8|11691.9|11694.7|11693.2|11695.8|11694.6|11692.8|11691.9|337
1663030200000|2022-09-13 00:50:00|11694.6|11693.1|11696.3|11695.4|11698.2|11697.3|11691.6|11690.6|494
1663030500000|2022-09-13 00:55:00|11696|11695.1|11695.8|11694.9|11698.4|11697.3|11695.6|11694.4|373
1663030800000|2022-09-13 01:00:00|11695.3|11694.4|11698.8|11697.3|11699.1|11697.7|11692.4|11691.3|506
1663031100000|2022-09-13 01:05:00|11698.9|11697.4|11696|11695.1|11698.9|11697.8|11695.7|11694.5|450
1663031400000|2022-09-13 01:10:00|11695.9|11695|11692.9|11691.4|11697.7|11696.5|11692.3|11691.1|447
1663031700000|2022-09-13 01:15:00|11692.8|11691.3|11690.8|11689.9|11696.2|11695|11690.5|11689.4|515
1663032000000|2022-09-13 01:20:00|11690.9|11690|11684.5|11683|11692.6|11691.5|11682.7|11681.2|485
1663032300000|2022-09-13 01:25:00|11684.6|11683.1|11681.3|11680.4|11685.9|11684.7|11680.9|11680|453
1663032600000|2022-09-13 01:30:00|11681.5|11680.6|11688.5|11687.6|11688.8|11687.7|11681.5|11680.6|443
1663032900000|2022-09-13 01:35:00|11688.4|11687.5|11688.7|11687.8|11688.9|11687.8|11682.5|11681.6|412
1663033200000|2022-09-13 01:40:00|11688.5|11687.6|11687.4|11686.5|11688.8|11687.6|11684.4|11683.2|557
1663033500000|2022-09-13 01:45:00|11687.6|11686.7|11690.3|11688.8|11690.4|11689.2|11686.3|11685.3|400
1663033800000|2022-09-13 01:50:00|11690.2|11688.7|11694.3|11693.4|11694.4|11693.5|11690.2|11688.7|480
1663034100000|2022-09-13 01:55:00|11694.5|11693.6|11694.3|11693.4|11694.9|11693.6|11689.6|11688.5|488
1663034400000|2022-09-13 02:00:00|11694|11693.1|11692.9|11691.4|11694.9|11694|11689.7|11688.6|447
1663034700000|2022-09-13 02:05:00|11692.6|11691.7|11686.5|11685.6|11694|11692.9|11686.4|11685.1|389
1663035000000|2022-09-13 02:10:00|11687.2|11685.7|11684.7|11683.8|11688|11686.8|11683.6|11682.3|425
1663035300000|2022-09-13 02:15:00|11684.8|11683.9|11689.6|11688.1|11689.9|11688.8|11684.7|11683.5|378
1663035600000|2022-09-13 02:20:00|11689.1|11687.6|11682.7|11681.8|11689.1|11687.7|11682.7|11681.8|442
1663035900000|2022-09-13 02:25:00|11682.8|11681.9|11685.6|11684.7|11686.6|11685.1|11682.3|11681.1|443
1663036200000|2022-09-13 02:30:00|11685.5|11684.6|11686.9|11685.4|11687|11685.8|11684.8|11683.6|224
1663036500000|2022-09-13 02:35:00|11686.8|11685.3|11690.6|11689.7|11691.9|11690.6|11686.8|11685.3|188
1663036800000|2022-09-13 02:40:00|11690.7|11689.8|11692.7|11691.8|11694|11692.8|11689.8|11688.6|337
1663037100000|2022-09-13 02:45:00|11692.6|11691.7|11690.5|11689.6|11693|11691.8|11688.4|11687.3|284
1663037400000|2022-09-13 02:50:00|11690.6|11689.7|11693.4|11692.5|11693.5|11692.6|11690|11689|299
1663037700000|2022-09-13 02:55:00|11693.5|11692.6|11690.1|11689.2|11694.5|11693.5|11690.1|11688.9|248
1663038000000|2022-09-13 03:00:00|11690.2|11689.3|11688.8|11687.3|11690.5|11689.4|11686.4|11685.5|345
1663038300000|2022-09-13 03:05:00|11688.9|11688|11690.9|11689.4|11692.7|11691.7|11688.9|11688|264
1663038600000|2022-09-13 03:10:00|11690.8|11689.3|11694.6|11693.7|11694.6|11693.7|11689.4|11688.3|343
1663038900000|2022-09-13 03:15:00|11694.5|11693.6|11690.5|11689.6|11695.1|11694.2|11690.4|11689.4|299
1663039200000|2022-09-13 03:20:00|11690.6|11689.7|11689.2|11688.3|11693.2|11692|11688.4|11687.4|293
1663039500000|2022-09-13 03:25:00|11689.5|11688.6|11692.3|11691.4|11692.8|11691.7|11688.4|11687.2|333
1663039800000|2022-09-13 03:30:00|11692.4|11691.5|11689.2|11688.3|11692.7|11691.6|11688.7|11687.7|354
1663040100000|2022-09-13 03:35:00|11689.3|11688.4|11686.7|11685.8|11689.3|11688.4|11685.5|11684.6|258
1663040400000|2022-09-13 03:40:00|11686.6|11685.7|11685.5|11684.6|11686.8|11685.8|11684.3|11683.4|300
1663040700000|2022-09-13 03:45:00|11685.6|11684.7|11689.1|11688.2|11689.3|11688.3|11685.5|11684.4|310
1663041000000|2022-09-13 03:50:00|11689.3|11688.4|11688.5|11687|11689.7|11688.6|11686.4|11685.5|234
1663041300000|2022-09-13 03:55:00|11688.4|11686.9|11689|11688.1|11689.1|11688.2|11687.5|11686.3|192
1663041600000|2022-09-13 04:00:00|11689.4|11687.9|11687.1|11686.2|11689.5|11688.4|11684.4|11683.4|284
1663041900000|2022-09-13 04:05:00|11687|11686.1|11688.3|11687.4|11689.7|11688.2|11686.7|11685.4|276
1663042200000|2022-09-13 04:10:00|11688.2|11687.3|11688.1|11686.6|11689|11687.8|11686.6|11685.4|214
1663042500000|2022-09-13 04:15:00|11688.2|11686.7|11687.7|11686.8|11688.9|11687.8|11686.9|11685.7|215
1663042800000|2022-09-13 04:20:00|11688|11686.5|11689.2|11687.7|11689.4|11688.4|11687.8|11686.3|207
1663043100000|2022-09-13 04:25:00|11689.1|11687.6|11689.8|11688.3|11690.7|11689.8|11688.4|11687.4|230
1663043400000|2022-09-13 04:30:00|11689.7|11688.2|11691|11689.5|11691.4|11690.2|11686.9|11685.4|314
1663043700000|2022-09-13 04:35:00|11690.9|11690|11688.7|11687.8|11691.2|11690.2|11688.4|11687.3|241
1663044000000|2022-09-13 04:40:00|11688.6|11687.7|11680.8|11679.3|11689.5|11688|11680.3|11679|357
1663044300000|2022-09-13 04:45:00|11680.9|11679.4|11682.3|11681.4|11683.4|11682.5|11679.7|11678.4|313
1663044600000|2022-09-13 04:50:00|11682|11681.1|11682.3|11681.4|11683.1|11682.2|11681.2|11680.2|280
1663044900000|2022-09-13 04:55:00|11682.2|11681.3|11682.5|11681.6|11683.2|11682.3|11681.4|11680.3|264
1663045200000|2022-09-13 05:00:00|11682.4|11681.5|11681.4|11680.5|11684.1|11683.2|11680.5|11679.6|242
1663045500000|2022-09-13 05:05:00|11681|11680.1|11682.8|11681.9|11683.8|11682.7|11680.7|11679.8|357
1663045800000|2022-09-13 05:10:00|11682.7|11681.8|11687.5|11686.6|11689.9|11688.9|11682.6|11681.7|362
1663046100000|2022-09-13 05:15:00|11687.6|11686.7|11691.6|11690.7|11692.7|11691.5|11687.5|11686.4|392
1663046400000|2022-09-13 05:20:00|11692.1|11691.2|11690.6|11689.7|11693|11691.8|11688.8|11687.9|290
1663046700000|2022-09-13 05:25:00|11690.7|11689.8|11691.7|11690.8|11692.4|11691.5|11688.6|11687.3|334
1663047000000|2022-09-13 05:30:00|11691.8|11690.9|11694.5|11693.6|11695|11694|11690.8|11689.9|394
1663047300000|2022-09-13 05:35:00|11694.4|11693.5|11689|11687.5|11694.6|11693.6|11688.1|11687.1|342
1663047600000|2022-09-13 05:40:00|11688.8|11687.3|11690.4|11689.5|11695|11694.1|11686.6|11685.4|432
1663047900000|2022-09-13 05:45:00|11690.6|11689.1|11689.6|11688.1|11693.5|11692|11687.4|11686.3|518
1663048200000|2022-09-13 05:50:00|11689.5|11688|11688|11687.1|11689.9|11688.7|11687.5|11686.4|422
1663048500000|2022-09-13 05:55:00|11688.1|11687.2|11687.4|11685.5|11693.8|11689.2|11684.9|11682.9|519
1663048800000|2022-09-13 06:00:00|11687.8|11685|11700.8|11699.3|11701.9|11700.2|11687.8|11685|898
1663049100000|2022-09-13 06:05:00|11701.1|11699.6|11707|11705.5|11707.1|11705.8|11700.1|11699|558
1663049400000|2022-09-13 06:10:00|11706.7|11705.8|11724.6|11723.1|11725.8|11724.3|11706.6|11705.7|738
1663049700000|2022-09-13 06:15:00|11724.5|11723|11722.6|11721.1|11725.6|11724.3|11720.6|11719.3|600
1663050000000|2022-09-13 06:20:00|11722.7|11721.2|11722.8|11721.3|11729.1|11728.2|11719|11717.5|530
1663050300000|2022-09-13 06:25:00|11722.9|11721.4|11713.7|11712.8|11725.2|11724|11712.7|11711.5|536
1663050600000|2022-09-13 06:30:00|11713.8|11712.9|11718.1|11716.6|11720|11718.9|11713|11711.6|524
1663050900000|2022-09-13 06:35:00|11718|11716.5|11716.4|11715.5|11719.3|11718.4|11713.1|11711.8|465
1663051200000|2022-09-13 06:40:00|11716.5|11715.6|11710.4|11709.5|11716.5|11715.6|11705.5|11704.6|580
1663051500000|2022-09-13 06:45:00|11710.5|11709.6|11703.8|11702.9|11710.5|11709.6|11703.1|11702.2|404
1663051800000|2022-09-13 06:50:00|11704.7|11703.8|11706.9|11706|11710.8|11709.8|11703.2|11702.3|492
1663052100000|2022-09-13 06:55:00|11706.8|11705.9|11713.3|11712.4|11713.9|11712.8|11703.3|11702|593
1663052400000|2022-09-13 07:00:00|11713.4|11712.5|11725.7|11724.8|11731.7|11730.8|11713.3|11712.4|758
1663052700000|2022-09-13 07:05:00|11725.8|11724.9|11709.7|11708.8|11726.5|11725.6|11709.7|11708.6|587
1663053000000|2022-09-13 07:10:00|11709.9|11709|11705.7|11704.8|11713.4|11712|11703.4|11702.5|730
1663053300000|2022-09-13 07:15:00|11705.4|11704.5|11711.8|11710.9|11713.5|11712.6|11703.4|11702.4|595
1663053600000|2022-09-13 07:20:00|11711.9|11711|11719.5|11718.6|11719.8|11718.9|11709.2|11707.7|508
1663053900000|2022-09-13 07:25:00|11719.2|11718.3|11722.6|11721.1|11722.8|11721.6|11716.6|11715.7|468
1663054200000|2022-09-13 07:30:00|11722.8|11721.3|11724.7|11723.8|11725.1|11724.2|11721.7|11720.8|554
1663054500000|2022-09-13 07:35:00|11725|11723.5|11724.6|11723.7|11725.9|11724.9|11721.6|11720.6|483
1663054800000|2022-09-13 07:40:00|11724.7|11723.8|11715.9|11715|11725.6|11724.3|11714.3|11713|562
1663055100000|2022-09-13 07:45:00|11716.1|11715.2|11715.2|11713.7|11719.1|11718.1|11712.5|11711.4|574
1663055400000|2022-09-13 07:50:00|11715.3|11713.8|11718|11716.5|11720.1|11718.9|11713.3|11712.2|556
1663055700000|2022-09-13 07:55:00|11718.1|11716.6|11726.8|11725.3|11726.8|11725.3|11715.8|11714.9|541
1663056000000|2022-09-13 08:00:00|11727|11726.1|11725.9|11725|11733.2|11731.8|11723.2|11722.1|704
1663056300000|2022-09-13 08:05:00|11726|11725.1|11723.7|11722.8|11728|11727.1|11722.2|11720.9|471
1663056600000|2022-09-13 08:10:00|11723.6|11722.7|11721.1|11719.6|11723.9|11722.8|11719.5|11718.3|524
1663056900000|2022-09-13 08:15:00|11721.2|11719.7|11715.7|11714.8|11722.4|11721.5|11715.4|11714.3|381
1663057200000|2022-09-13 08:20:00|11715.6|11714.7|11714.2|11713.3|11716.5|11715.6|11711.6|11710.4|482
1663057500000|2022-09-13 08:25:00|11714.6|11713.7|11711.2|11710.3|11714.9|11713.9|11709.4|11708.3|508
1663057800000|2022-09-13 08:30:00|11711.3|11710.4|11713.8|11712.9|11714.6|11713.3|11709.8|11708.9|522
1663058100000|2022-09-13 08:35:00|11713.7|11712.8|11723|11721.5|11723|11721.7|11713.7|11712.8|479
1663058400000|2022-09-13 08:40:00|11722.9|11721.4|11721.5|11720.6|11724.8|11723.9|11721.4|11720.5|504
1663058700000|2022-09-13 08:45:00|11721.6|11720.7|11722.2|11721.3|11722.5|11721.4|11720.5|11719.6|358
1663059000000|2022-09-13 08:50:00|11722|11721.1|11710.7|11709.2|11722|11721.1|11709.5|11708.3|456
1663059300000|2022-09-13 08:55:00|11710.8|11709.3|11714.9|11714|11715.9|11714.9|11710.6|11709.1|469
1663059600000|2022-09-13 09:00:00|11715|11714.1|11713.7|11712.8|11719.9|11718.4|11708.6|11707.6|684
1663059900000|2022-09-13 09:05:00|11713.6|11712.7|11710.4|11709.5|11716.6|11715.6|11710.3|11709.1|561
1663060200000|2022-09-13 09:10:00|11710.5|11709.6|11710.5|11709.6|11713.3|11712.3|11706.5|11705.6|583
1663060500000|2022-09-13 09:15:00|11710.4|11709.5|11705.4|11704.5|11711.9|11710.8|11705.3|11704.4|585
1663060800000|2022-09-13 09:20:00|11705.5|11704|11715|11713.5|11715.4|11714.5|11705.4|11704|519
1663061100000|2022-09-13 09:25:00|11714.9|11714|11714.8|11713.9|11717.3|11716.1|11710.3|11709.3|527
1663061400000|2022-09-13 09:30:00|11715|11713.5|11713.1|11712.2|11719|11718.1|11712.8|11711.9|602
1663061700000|2022-09-13 09:35:00|11713|11712.1|11711.4|11710.5|11714.4|11713.5|11706.3|11705.2|549
1663062000000|2022-09-13 09:40:00|11711.5|11710.6|11713.6|11712.7|11715.5|11714.2|11710.8|11709.9|434
1663062300000|2022-09-13 09:45:00|11713.5|11712.6|11708.8|11707.3|11713.9|11712.8|11707.8|11706.7|445
1663062600000|2022-09-13 09:50:00|11708.9|11707.4|11704.8|11703.9|11709.3|11707.8|11701.2|11700|544
1663062900000|2022-09-13 09:55:00|11704.7|11703.8|11708.6|11707.7|11709.5|11708.6|11703.6|11702.4|440
1663063200000|2022-09-13 10:00:00|11708.5|11707.6|11705.7|11704.8|11709.9|11708.7|11705|11704.1|451
1663063500000|2022-09-13 10:05:00|11705.6|11704.7|11708.8|11707.9|11709.2|11708.3|11704.4|11703.3|344
1663063800000|2022-09-13 10:10:00|11708.7|11707.8|11708|11707.1|11712.7|11711.8|11707.3|11706.3|435
1663064100000|2022-09-13 10:15:00|11708.1|11707.2|11706.8|11705.9|11710.4|11709|11706|11704.9|504
1663064400000|2022-09-13 10:20:00|11707|11705.5|11703.4|11702.5|11707|11705.9|11701.4|11700.2|474
1663064700000|2022-09-13 10:25:00|11703.5|11702.6|11711.1|11709.6|11714.2|11712.8|11702.1|11700.8|471
1663065000000|2022-09-13 10:30:00|11711.2|11709.7|11713.2|11712.3|11716.2|11715.1|11708.1|11706.6|513
1663065300000|2022-09-13 10:35:00|11713.3|11712.4|11719.6|11718.7|11721.3|11720|11711.7|11710.5|499
1663065600000|2022-09-13 10:40:00|11719.5|11718.6|11722.4|11720.9|11724.3|11723.2|11719.4|11718.3|520
1663065900000|2022-09-13 10:45:00|11722.7|11721.2|11722.7|11721.2|11725.8|11724.7|11721.4|11720.2|454
1663066200000|2022-09-13 10:50:00|11722.4|11720.9|11727.4|11726.5|11728.7|11727.8|11721.8|11720.8|368
1663066500000|2022-09-13 10:55:00|11727.5|11726.6|11731.9|11731|11732.9|11732|11724.8|11723.8|580
1663066800000|2022-09-13 11:00:00|11731.8|11730.9|11728.3|11727.4|11732.3|11731.4|11727.4|11726.4|583
1663067100000|2022-09-13 11:05:00|11728.2|11727.3|11727.7|11726.8|11729.9|11728.7|11722|11721.1|581
1663067400000|2022-09-13 11:10:00|11727.6|11726.7|11731.6|11730.7|11733|11731.9|11727.6|11726.7|539
1663067700000|2022-09-13 11:15:00|11731.5|11730.6|11730.2|11729.3|11735|11734|11729.9|11729|450
1663068000000|2022-09-13 11:20:00|11730.1|11729.2|11735.9|11735|11737.3|11736.2|11728.3|11727.4|479
1663068300000|2022-09-13 11:25:00|11736.2|11734.7|11729.8|11728.3|11738.2|11737.3|11728.6|11727.5|479
1663068600000|2022-09-13 11:30:00|11729.9|11728.4|11734.6|11733.1|11734.8|11733.7|11729.8|11728.4|495
1663068900000|2022-09-13 11:35:00|11734.1|11733.2|11733.5|11732|11736|11735.1|11730.5|11729.6|522
1663069200000|2022-09-13 11:40:00|11733.6|11732.1|11730.9|11729.4|11734.9|11734|11729.1|11728.2|468
1663069500000|2022-09-13 11:45:00|11730.8|11729.3|11729.6|11728.7|11731.4|11730.2|11727.8|11726.6|463
1663069800000|2022-09-13 11:50:00|11729.5|11728.6|11728.7|11727.2|11729.6|11728.6|11726.4|11725.5|524
1663070100000|2022-09-13 11:55:00|11728.6|11727.1|11733|11732.1|11734|11733|11726.4|11725.1|696
1663070400000|2022-09-13 12:00:00|11733.1|11732.2|11730.8|11729.9|11738.8|11737.9|11730.2|11729.3|697
1663070700000|2022-09-13 12:05:00|11731.1|11729.6|11727.8|11726.9|11732|11731.1|11727.5|11726.3|486
1663071000000|2022-09-13 12:10:00|11726.8|11726.3|11723.7|11722.8|11729.8|11728.5|11723.6|11722.7|564
1663071300000|2022-09-13 12:15:00|11723.8|11722.9|11725.6|11724.7|11727|11726.1|11722.1|11721.2|552
1663071600000|2022-09-13 12:20:00|11725.5|11724.6|11725.1|11723.6|11730.4|11729|11723|11721.8|713
1663071900000|2022-09-13 12:25:00|11724.9|11723.4|11732|11729.1|11735.2|11730.8|11720.6|11719.4|761
1663072200000|2022-09-13 12:30:00|11732.1|11728.4|11628.3|11626.3|11732.3|11729|11608.2|11606.1|1418
1663072500000|2022-09-13 12:35:00|11627.7|11625.6|11600.2|11598.7|11629.6|11627.1|11578.1|11576.6|1350
1663072800000|2022-09-13 12:40:00|11600.3|11598.8|11592.7|11591.2|11604.8|11603.3|11585.9|11584.4|1224
1663073100000|2022-09-13 12:45:00|11593|11591.5|11589.8|11588.3|11599.2|11597.7|11589.4|11587.9|1162
1663073400000|2022-09-13 12:50:00|11588.9|11587.4|11559.9|11558.4|11590.8|11589.3|11559.8|11558.3|1121
1663073700000|2022-09-13 12:55:00|11560.3|11559|11556.3|11554.8|11573.4|11572.1|11554.3|11552.8|1042
1663074000000|2022-09-13 13:00:00|11556.2|11554.7|11553.5|11552.6|11559.9|11558.6|11540.7|11539.5|1099
1663074300000|2022-09-13 13:05:00|11554|11552.5|11542.8|11541.3|11554|11552.6|11537.9|11536.4|1003
1663074600000|2022-09-13 13:10:00|11542.4|11540.9|11535.6|11534.7|11544.7|11543.2|11532.4|11531|898
1663074900000|2022-09-13 13:15:00|11535.5|11534.6|11550.2|11549.3|11550.4|11549.3|11533.7|11532.8|915
1663075200000|2022-09-13 13:20:00|11550.9|11549.4|11561.4|11560.5|11561.8|11560.9|11547.7|11546.3|965
1663075500000|2022-09-13 13:25:00|11561.1|11560.2|11546.8|11545.3|11562|11560.8|11544.8|11543.3|871
1663075800000|2022-09-13 13:30:00|11546.9|11545.4|11558|11556.5|11565.9|11564.7|11545.2|11543.7|1015
1663076100000|2022-09-13 13:35:00|11558.1|11556.6|11562.3|11560.8|11562.3|11560.8|11544.4|11542.9|945
1663076400000|2022-09-13 13:40:00|11562|11560.5|11564.9|11563.4|11569.6|11568.2|11560.3|11558.8|1004
1663076700000|2022-09-13 13:45:00|11564.3|11562.6|11581.9|11581|11582.9|11581.9|11563.5|11562.1|919
1663077000000|2022-09-13 13:50:00|11582.1|11581.2|11575.1|11574.2|11585.4|11583.9|11569.6|11568.6|952
1663077300000|2022-09-13 13:55:00|11574.8|11573.9|11566.5|11565.6|11575.3|11574.4|11560.3|11559.4|951
1663077600000|2022-09-13 14:00:00|11566.6|11565.7|11545|11544.1|11570.1|11569.2|11543.9|11542.4|949
1663077900000|2022-09-13 14:05:00|11545.4|11544.5|11556.5|11555.6|11559.9|11558.4|11544.4|11542.9|947
1663078200000|2022-09-13 14:10:00|11556.4|11555.5|11563.4|11562.5|11565.6|11564.1|11549|11548.1|952
1663078500000|2022-09-13 14:15:00|11563.3|11562.4|11570.4|11568.9|11570.4|11569.3|11555.5|11554.4|933
1663078800000|2022-09-13 14:20:00|11569.8|11569.9|11552.1|11551.2|11571.5|11570|11552.1|11551|884
1663079100000|2022-09-13 14:25:00|11552.4|11551.5|11556.5|11555.6|11558|11557.1|11549.8|11548.3|797
1663079400000|2022-09-13 14:30:00|11556.1|11555.2|11548.4|11546.9|11560.4|11558.9|11546.6|11545.5|879
1663079700000|2022-09-13 14:35:00|11548.5|11547|11544.8|11543.9|11550.6|11549.7|11538.6|11537.4|807
1663080000000|2022-09-13 14:40:00|11544.7|11543.8|11538.8|11537.3|11546.4|11545.5|11537.6|11536.4|800
1663080300000|2022-09-13 14:45:00|11538.6|11537.7|11544.1|11542.6|11547.8|11546.5|11536.8|11535.5|857
1663080600000|2022-09-13 14:50:00|11544.3|11542.8|11540|11538.5|11545.7|11544.6|11536.5|11535.3|808
1663080900000|2022-09-13 14:55:00|11540.1|11538.6|11542.3|11541.4|11544.2|11543.3|11537.2|11536.3|695
1663081200000|2022-09-13 15:00:00|11542.6|11541.7|11537.5|11536.6|11549.1|11548|11537.4|11536.2|802
1663081500000|2022-09-13 15:05:00|11537.8|11536.3|11532.6|11531.7|11538.9|11537.8|11525.8|11524.6|704
1663081800000|2022-09-13 15:10:00|11532.5|11531.6|11530.4|11529.5|11537.2|11536|11527.3|11525.8|663
1663082100000|2022-09-13 15:15:00|11530.3|11529.4|11527.1|11525.6|11532.9|11531.8|11526.8|11525.6|669
1663082400000|2022-09-13 15:20:00|11526.8|11525.9|11525.8|11524.3|11529.2|11528|11520|11518.9|670
1663082700000|2022-09-13 15:25:00|11525.6|11524.7|11523.9|11522.4|11528.7|11527.2|11519.5|11518.5|623
1663083000000|2022-09-13 15:30:00|11523.8|11522.3|11521.6|11520.7|11528.1|11527.2|11520.5|11519.4|746
1663083300000|2022-09-13 15:35:00|11521.7|11520.8|11528.7|11527.2|11530.3|11529.1|11520|11519.1|473
1663083600000|2022-09-13 15:40:00|11528.5|11527.6|11527.9|11526.4|11528.6|11527.7|11523.2|11521.7|649
1663083900000|2022-09-13 15:45:00|11528|11526.5|11522.8|11521.9|11528|11526.5|11521.5|11520.1|726
1663084200000|2022-09-13 15:50:00|11523.2|11522.3|11531.3|11529.8|11534.4|11533.1|11521.1|11519.9|681
1663084500000|2022-09-13 15:55:00|11531|11529.5|11525.7|11524.2|11534.6|11533.7|11524.5|11523.6|642
1663084800000|2022-09-13 16:00:00|11525|11524.1|11523.9|11522.4|11525.8|11524.9|11515.8|11514.9|688
1663085100000|2022-09-13 16:05:00|11523.6|11522.7|11536.7|11535.8|11536.7|11535.8|11523.5|11522.6|641
1663085400000|2022-09-13 16:10:00|11536.6|11535.7|11539.6|11538.7|11541.8|11540.7|11535.8|11534.5|584
1663085700000|2022-09-13 16:15:00|11539.7|11538.8|11533.7|11532.8|11541.2|11539.9|11532.5|11531.3|492
1663086000000|2022-09-13 16:20:00|11533.8|11532.9|11528.9|11527.4|11535.2|11534.1|11528.5|11527.3|536
1663086300000|2022-09-13 16:25:00|11528.7|11527.8|11521.9|11520.4|11529.2|11528|11520.4|11519.3|540
1663086600000|2022-09-13 16:30:00|11521.8|11520.3|11525.9|11524.4|11527.5|11526.6|11517.8|11516.6|551
1663086900000|2022-09-13 16:35:00|11526|11524.5|11528.6|11527.7|11528.8|11527.9|11523.8|11522.5|495
1663087200000|2022-09-13 16:40:00|11527.8|11526.9|11532.8|11531.9|11534.1|11533|11525.7|11524.5|461
1663087500000|2022-09-13 16:45:00|11532.7|11531.8|11525.7|11524.8|11532.8|11531.9|11523.6|11522.6|532
1663087800000|2022-09-13 16:50:00|11525.6|11524.7|11526.7|11525.8|11528.9|11528|11523.5|11522.3|534
1663088100000|2022-09-13 16:55:00|11526.8|11525.9|11525.1|11523.6|11527.9|11526.9|11524.1|11523.1|506
1663088400000|2022-09-13 17:00:00|11525|11523.5|11533|11531.5|11533.2|11532.1|11522.6|11521.5|683
1663088700000|2022-09-13 17:05:00|11533.1|11531.6|11530.6|11529.7|11537.1|11535.9|11530.3|11529.1|517
1663089000000|2022-09-13 17:10:00|11530.3|11529.4|11530.7|11529.8|11533.7|11532.6|11528.1|11526.9|541
1663089300000|2022-09-13 17:15:00|11530.8|11529.9|11530.4|11528.9|11535.4|11534.2|11527.9|11527|588
1663089600000|2022-09-13 17:20:00|11530.5|11529|11534.7|11533.2|11537.3|11535.9|11527.5|11526.6|592
1663089900000|2022-09-13 17:25:00|11534.5|11533|11534.7|11533.8|11535.2|11533.9|11530.1|11528.6|496
1663090200000|2022-09-13 17:30:00|11534.6|11533.7|11533.6|11532.7|11537.6|11536.7|11532.4|11531.2|541
1663090500000|2022-09-13 17:35:00|11533.7|11532.8|11528.4|11527.5|11535|11533.8|11525|11523.8|506
1663090800000|2022-09-13 17:40:00|11528.9|11527.4|11520.7|11519.2|11530.9|11529.7|11519.8|11518.6|528
1663091100000|2022-09-13 17:45:00|11521.7|11520.2|11520.3|11518.8|11521.8|11520.4|11516.7|11515.5|568
1663091400000|2022-09-13 17:50:00|11520.4|11518.9|11522.1|11521.2|11522.8|11521.6|11519.1|11517.7|507
1663091700000|2022-09-13 17:55:00|11522.4|11520.9|11520.8|11519.3|11526.5|11525|11519.9|11518.4|496
1663092000000|2022-09-13 18:00:00|11520.7|11519.2|11518.3|11517.4|11521.9|11520.6|11512.9|11511.4|631
1663092300000|2022-09-13 18:05:00|11518.4|11517.5|11516.9|11515.4|11524.9|11523.7|11516.8|11515.3|587
1663092600000|2022-09-13 18:10:00|11517.6|11516.1|11520|11518.5|11522.2|11521.1|11516.5|11515.1|521
1663092900000|2022-09-13 18:15:00|11519.6|11518.7|11519.8|11518.9|11522.4|11521.1|11518.3|11517.1|508
1663093200000|2022-09-13 18:20:00|11519.9|11519|11519.7|11518.2|11521.9|11520.8|11516|11515|580
1663093500000|2022-09-13 18:25:00|11519.4|11517.9|11518.7|11517.8|11520.2|11518.8|11516.6|11515.5|518
1663093800000|2022-09-13 18:30:00|11518.6|11517.7|11513.9|11512.4|11519.8|11518.7|11513.6|11512.4|475
1663094100000|2022-09-13 18:35:00|11514|11512.5|11508.5|11507.6|11516.1|11515|11508.4|11507.1|397
1663094400000|2022-09-13 18:40:00|11508.4|11507.5|11507.7|11506.8|11512|11510.8|11507.6|11506.4|465
1663094700000|2022-09-13 18:45:00|11507.6|11506.7|11506|11504.5|11507.9|11506.9|11505|11503.8|448
1663095000000|2022-09-13 18:50:00|11505.9|11504.4|11501.8|11500.3|11506|11505.1|11501|11499.9|478
1663095300000|2022-09-13 18:55:00|11501.5|11500|11503|11502.1|11504|11502.8|11500.6|11499.6|569
1663095600000|2022-09-13 19:00:00|11503.3|11502.4|11501.2|11499.7|11505.7|11504.5|11500.5|11499.6|485
1663095900000|2022-09-13 19:05:00|11501.3|11499.8|11500.8|11499.9|11502|11500.7|11500|11498.8|354
1663096200000|2022-09-13 19:10:00|11500.9|11500|11500.6|11499.7|11501.5|11500.6|11498.7|11497.7|460
1663096500000|2022-09-13 19:15:00|11500.3|11499.4|11501.9|11500.4|11502.9|11501.4|11500.3|11499.2|326
1663096800000|2022-09-13 19:20:00|11501.8|11500.3|11502|11500.5|11504|11502.8|11500.8|11499.5|430
1663097100000|2022-09-13 19:25:00|11501.9|11500.4|11500.9|11500|11503|11501.9|11500.4|11499.3|320
1663097400000|2022-09-13 19:30:00|11500.8|11499.9|11500.3|11499.4|11501.8|11500.8|11499|11498|425
1663097700000|2022-09-13 19:35:00|11500.2|11499.3|11500.6|11499.7|11500.8|11499.9|11499|11498.1|313
1663098000000|2022-09-13 19:40:00|11500.5|11499.6|11499.1|11498.2|11500.8|11499.9|11497.6|11496.5|570
1663098300000|2022-09-13 19:45:00|11499|11498.1|11500.6|11499.7|11500.8|11499.7|11498.2|11497.2|605
1663098600000|2022-09-13 19:50:00|11500.3|11499.4|11500.1|11498.6|11502.7|11501.2|11499|11497.8|540
1663098900000|2022-09-13 19:55:00|11499.8|11498.9|11500.5|11499.6|11500.9|11499.8|11499.1|11497.9|368
1663099200000|2022-09-13 20:00:00|11500.2|11499.3|11501.2|11500.3|11502.2|11501|11499.7|11498.5|302
1663099500000|2022-09-13 20:05:00|11501.1|11500.2|11500.4|11498.9|11501.3|11500.3|11499.9|11498.5|242
1663099800000|2022-09-13 20:10:00|11500.5|11499|11498.7|11497.8|11500.5|11499.3|11496|11494.5|345
1663100100000|2022-09-13 20:15:00|11498.9|11497.4|11499.7|11498.2|11500.3|11498.9|11497.8|11496.3|286
1663100400000|2022-09-13 20:20:00|11500.1|11498.6|11499.5|11498|11500.8|11499.3|11498.5|11497.3|271
1663100700000|2022-09-13 20:25:00|11499.4|11497.9|11496.3|11494.8|11499.4|11497.9|11495.9|11494.6|337
1663101000000|2022-09-13 20:30:00|11496|11495.1|11496|11494.5|11497.1|11495.5|11494.8|11493.5|317
1663101300000|2022-09-13 20:35:00|11495.9|11494.4|11496.3|11495.4|11497.7|11496.7|11495.7|11494.2|207
1663101600000|2022-09-13 20:40:00|11496.1|11495.2|11496.3|11494.8|11496.8|11495.6|11495.4|11494|191
1663101900000|2022-09-13 20:45:00|11496.2|11494.7|11496|11494.5|11496.3|11495|11495.3|11493.8|157
1663102200000|2022-09-13 20:50:00|11496.1|11494.6|11493.8|11492.3|11496.1|11494.6|11493.4|11492|225
1663102500000|2022-09-13 20:55:00|11494|11491.8|11494.6|11489.9|11496.3|11493|11493.5|11488|533
1663102800000|2022-09-13 21:00:00|11494.1|11491.3|11499|11489|11504.2|11493.2|11494.1|11488.5|114
1663103100000|2022-09-13 21:05:00|11498.8|11489.1|11497.5|11488.8|11500|11491|11496.6|11488.5|642
1663103400000|2022-09-13 21:10:00|11500|11489|11496.9|11491|11500.1|11491.7|11495.6|11487.4|902
1663103700000|2022-09-13 21:15:00|11497|11491.1|11495.8|11491.8|11499|11492|11495.2|11489.1|826
1663104000000|2022-09-13 21:20:00|11495.7|11491.6|11495.4|11490|11498.2|11491.9|11494|11488.8|691
1663104300000|2022-09-13 21:25:00|11495.3|11489.9|11501.1|11490.1|11506.4|11495.4|11494.1|11488.1|786
1663104600000|2022-09-13 21:30:00|11500.8|11489.8|11502.3|11491.3|11507|11496|11495.1|11487.8|366
1663104900000|2022-09-13 21:35:00|11502.9|11491.9|11503|11492|11506|11495|11495.2|11485.8|244
1663105200000|2022-09-13 21:40:00|11503.6|11492.6|11500.9|11489.9|11506.3|11495.3|11493.7|11488.7|258
1663105500000|2022-09-13 21:45:00|11504.1|11493.1|11498.4|11490|11504.1|11493.1|11495.6|11486.7|687
1663105800000|2022-09-13 21:50:00|11497.9|11490.3|11500.6|11490.7|11503.7|11492.7|11497.1|11486.1|318
1663106100000|2022-09-13 21:55:00|11499.5|11490.9|11498|11490.3|11503.4|11492.4|11494.9|11483.9|269
1663106400000|2022-09-13 22:00:00|11497.9|11490.4|11486.7|11484.2|11501.7|11490.8|11486.4|11481.4|479
1663106700000|2022-09-13 22:05:00|11487|11484.1|11487|11484.3|11488.6|11486.5|11482.7|11480.7|446
1663107000000|2022-09-13 22:10:00|11486.5|11484.1|11484.5|11482|11489|11486.8|11484.1|11481.5|455
1663107300000|2022-09-13 22:15:00|11484.4|11481.8|11496.4|11495.5|11496.9|11495.6|11483.6|11481.4|697
1663107600000|2022-09-13 22:20:00|11496.8|11495.3|11496.3|11493.9|11501.8|11500.1|11495.8|11493.3|602
1663107900000|2022-09-13 22:25:00|11496.2|11493.8|11498.7|11496.5|11499.7|11497.2|11496.1|11493.7|539
1663108200000|2022-09-13 22:30:00|11498.6|11496.4|11492.8|11491.9|11498.7|11496.7|11491.7|11489.9|457
1663108500000|2022-09-13 22:35:00|11493.1|11491.6|11491|11489.5|11493.7|11491.8|11490.5|11488.4|287
1663108800000|2022-09-13 22:40:00|11490.9|11489.4|11490.4|11488.9|11491.4|11489.8|11489.8|11487.7|405
1663109100000|2022-09-13 22:45:00|11490.5|11489|11490|11488.5|11491.4|11489.8|11489.5|11487.2|368
1663109400000|2022-09-13 22:50:00|11490.1|11488.6|11491.7|11490.8|11492.1|11490.9|11489.8|11487.7|258
1663109700000|2022-09-13 22:55:00|11491.8|11490.9|11492|11490.5|11494.5|11493.1|11491.8|11489.6|407
1663110000000|2022-09-13 23:00:00|11491.9|11490.4|11491.7|11490.2|11493|11491.5|11489|11487.5|458
1663110300000|2022-09-13 23:05:00|11491.8|11490.3|11487.1|11485.6|11492.2|11490.7|11485|11483.5|556
1663110600000|2022-09-13 23:10:00|11487|11485.5|11488.5|11487|11490.2|11488.7|11486.8|11485.3|419
1663110900000|2022-09-13 23:15:00|11488.6|11487.1|11486.7|11485.2|11489.1|11487.8|11486|11484.6|420
1663111200000|2022-09-13 23:20:00|11486.8|11485.3|11489.9|11488.4|11491.4|11490|11486.7|11485.2|366
1663111500000|2022-09-13 23:25:00|11489.2|11487.7|11490|11488.5|11492.2|11491.3|11489.1|11487.6|341
1663111800000|2022-09-13 23:30:00|11490.1|11488.6|11495|11493.5|11498.4|11496.9|11489.2|11488|515
1663112100000|2022-09-13 23:35:00|11494.9|11493.4|11498|11496.5|11498.4|11496.9|11494.4|11492.9|574
1663112400000|2022-09-13 23:40:00|11496.8|11495.2|11502.8|11501.3|11505.5|11504|11496.4|11494.8|842
1663112700000|2022-09-13 23:45:00|11503|11501.5|11501.2|11499.7|11505|11503.5|11498.2|11496.7|733
1663113000000|2022-09-13 23:50:00|11500.9|11499.4|11502.6|11501.1|11503.2|11501.7|11498.2|11496.7|364
1663113300000|2022-09-13 23:55:00|11502.7|11501.2|11503.3|11501.8|11508.7|11507.4|11502.4|11500.9|312
1663113600000|2022-09-14 00:00:00|11503.2|11501.7|11504.8|11503.9|11506.1|11504.7|11500.9|11499.7|556
1663113900000|2022-09-14 00:05:00|11504.4|11503.5|11508.2|11506.7|11509.5|11508.2|11503.2|11502.3|385
1663114200000|2022-09-14 00:10:00|11508.1|11506.6|11504.6|11503.1|11513.3|11511.8|11504.1|11502.6|497
1663114500000|2022-09-14 00:15:00|11504.7|11503.2|11498.3|11496.8|11505.1|11503.6|11495|11493.5|566
1663114800000|2022-09-14 00:20:00|11498.2|11496.7|11498.1|11496.6|11500.2|11498.9|11494.1|11492.6|539
1663115100000|2022-09-14 00:25:00|11497.6|11496.7|11506.3|11504.8|11507.8|11506.3|11496.5|11495.2|461
1663115400000|2022-09-14 00:30:00|11506.2|11504.7|11501.8|11500.3|11507.6|11505.9|11501.5|11500|435
1663115700000|2022-09-14 00:35:00|11501.9|11500.4|11498.4|11496.9|11502.3|11500.8|11495.1|11493.6|559
1663116000000|2022-09-14 00:40:00|11498.3|11496.8|11508.5|11507|11510.2|11508.7|11496.9|11495.6|528
1663116300000|2022-09-14 00:45:00|11508.2|11506.7|11506.3|11504.8|11510.2|11508.7|11503.5|11502|748
1663116600000|2022-09-14 00:50:00|11506.5|11505|11502|11500.5|11507.6|11506.1|11500.9|11499.4|714
1663116900000|2022-09-14 00:55:00|11502.8|11501.3|11503|11501.5|11505.6|11504.4|11497.1|11495.7|606
1663117200000|2022-09-14 01:00:00|11503.1|11501.6|11504.5|11503|11506|11504.5|11500.2|11498.9|652
1663117500000|2022-09-14 01:05:00|11504.6|11503.1|11493.9|11492.4|11504.6|11503.1|11493.3|11491.8|546
1663117800000|2022-09-14 01:10:00|11493.5|11492|11492.3|11490.8|11496.4|11494.9|11490|11488.5|604
1663118100000|2022-09-14 01:15:00|11492.4|11490.9|11491.1|11489.6|11495|11493.5|11488.9|11487.7|516
1663118400000|2022-09-14 01:20:00|11491|11489.5|11493.1|11491.6|11494.5|11493|11490.5|11489.4|485
1663118700000|2022-09-14 01:25:00|11491.9|11491|11496|11494.5|11496.2|11495|11490.1|11488.6|518
1663119000000|2022-09-14 01:30:00|11496.1|11494.6|11492.7|11491.2|11498.1|11497.1|11490.7|11489.6|503
1663119300000|2022-09-14 01:35:00|11492.8|11491.3|11492.9|11492|11493.3|11492.1|11488.4|11487.2|398
1663119600000|2022-09-14 01:40:00|11492.8|11491.9|11498.1|11496.6|11498.4|11497.3|11491.9|11490.6|497
1663119900000|2022-09-14 01:45:00|11497.4|11495.9|11501.3|11499.8|11502.2|11501|11496|11494.8|474
1663120200000|2022-09-14 01:50:00|11501.2|11499.7|11505.2|11503.7|11507|11505.5|11500|11498.5|495
1663120500000|2022-09-14 01:55:00|11505.3|11503.8|11501.5|11500.6|11506.2|11505|11500.7|11499.2|497
1663120800000|2022-09-14 02:00:00|11501.7|11500.8|11509|11508.1|11509.6|11508.6|11501.3|11499.8|478
1663121100000|2022-09-14 02:05:00|11508.9|11508|11506.2|11504.7|11511.3|11510.1|11504.8|11503.7|500
1663121400000|2022-09-14 02:10:00|11506.3|11504.8|11509.9|11508.4|11510.5|11509.3|11504.3|11502.8|436
1663121700000|2022-09-14 02:15:00|11510|11508.5|11506.3|11504.8|11512.7|11511.2|11506.3|11504.8|388
1663122000000|2022-09-14 02:20:00|11506.2|11504.7|11508.3|11506.8|11510.1|11509|11506.2|11504.7|357
1663122300000|2022-09-14 02:25:00|11508.9|11507.4|11507.6|11506.1|11510.2|11508.7|11507.4|11505.9|335
1663122600000|2022-09-14 02:30:00|11507.2|11505.7|11505.2|11503.7|11508.5|11507|11504.4|11502.9|424
1663122900000|2022-09-14 02:35:00|11504.4|11502.9|11504.3|11502.8|11506.4|11505.5|11503.4|11501.9|483
1663123200000|2022-09-14 02:40:00|11504|11502.5|11507.3|11506.4|11508.3|11507|11502.7|11501.5|346
1663123500000|2022-09-14 02:45:00|11507.4|11506.5|11508.2|11507.3|11510.1|11509|11505.7|11504.7|330
1663123800000|2022-09-14 02:50:00|11508.1|11507.2|11507.3|11505.8|11509.2|11508|11504.5|11503|345
1663124100000|2022-09-14 02:55:00|11507.4|11505.9|11508.1|11506.6|11509.7|11508.7|11505.8|11504.3|329
1663124400000|2022-09-14 03:00:00|11507.8|11506.9|11505.6|11504.7|11510.3|11509|11505.6|11504.6|326
1663124700000|2022-09-14 03:05:00|11505.8|11504.3|11506.6|11505.7|11509.1|11508|11505.7|11504.2|317
1663125000000|2022-09-14 03:10:00|11506.7|11505.8|11504.7|11503.8|11508.7|11507.6|11504.5|11503.4|357
1663125300000|2022-09-14 03:15:00|11504.8|11503.9|11501.6|11500.7|11505.2|11504|11500.8|11499.5|383
1663125600000|2022-09-14 03:20:00|11502.2|11500.6|11503.3|11502.4|11503.5|11502.6|11501.6|11500.4|290
1663125900000|2022-09-14 03:25:00|11503.4|11502.5|11505.9|11505|11506.7|11505.8|11502.3|11501.2|322
1663126200000|2022-09-14 03:30:00|11506.2|11505.3|11507.9|11507|11512.3|11510.8|11505.7|11504.5|532
1663126500000|2022-09-14 03:35:00|11508|11507.1|11505.4|11503.9|11508.7|11507.4|11503.8|11502.5|352
1663126800000|2022-09-14 03:40:00|11505.3|11503.8|11505|11503.5|11506.3|11504.8|11503.8|11502.3|408
1663127100000|2022-09-14 03:45:00|11505.2|11503.7|11505.2|11504.3|11506.7|11505.2|11502.9|11501.7|370
1663127400000|2022-09-14 03:50:00|11505.3|11504.4|11504|11502.5|11506.9|11505.7|11503.8|11502.5|233
1663127700000|2022-09-14 03:55:00|11504.1|11502.6|11507.1|11506.2|11509.1|11507.6|11503.9|11502.5|282
1663128000000|2022-09-14 04:00:00|11507|11506.1|11507.8|11506.3|11508.5|11507.6|11505.7|11504.6|320
1663128300000|2022-09-14 04:05:00|11508|11506.5|11505.1|11504.2|11508|11506.9|11503.5|11502.6|460
1663128600000|2022-09-14 04:10:00|11505.2|11504.3|11505.4|11503.9|11507.2|11506.1|11502.8|11501.9|335
1663128900000|2022-09-14 04:15:00|11505.3|11503.8|11507.3|11505.8|11507.8|11506.5|11504.5|11503.4|423
1663129200000|2022-09-14 04:20:00|11507.2|11505.7|11505.9|11505|11508.4|11507.2|11504.9|11503.4|264
1663129500000|2022-09-14 04:25:00|11506|11505.1|11507.8|11506.9|11508.8|11507.8|11505.7|11504.8|218
1663129800000|2022-09-14 04:30:00|11507.9|11507|11519.1|11517.6|11523.4|11521.9|11507.9|11506.8|743
1663130100000|2022-09-14 04:35:00|11518.9|11517.4|11529.4|11527.9|11530.6|11529.1|11518.4|11516.9|785
1663130400000|2022-09-14 04:40:00|11529.3|11527.8|11522.5|11521|11529.4|11527.9|11521.1|11519.6|602
1663130700000|2022-09-14 04:45:00|11522.2|11520.7|11519.9|11518.4|11525.3|11524|11519.5|11518|489
1663131000000|2022-09-14 04:50:00|11519.4|11517.9|11520.5|11519|11522|11520.5|11516.8|11515.5|416
1663131300000|2022-09-14 04:55:00|11520.4|11518.9|11522|11520.5|11524.3|11522.8|11519.7|11518.2|454
1663131600000|2022-09-14 05:00:00|11522.1|11520.6|11531.4|11529.9|11531.6|11530.1|11520.9|11519.4|602
1663131900000|2022-09-14 05:05:00|11531.3|11529.8|11520.9|11520|11532.4|11530.9|11519.5|11518.4|543
1663132200000|2022-09-14 05:10:00|11520.8|11519.9|11522.9|11521.4|11525.3|11523.9|11520|11518.6|422
1663132500000|2022-09-14 05:15:00|11522.1|11520.6|11520.1|11518.6|11523|11521.5|11515.8|11514.6|412
1663132800000|2022-09-14 05:20:00|11520.2|11518.7|11527.6|11526.1|11529.1|11527.1|11518|11516.5|639
1663133100000|2022-09-14 05:25:00|11526.9|11525.4|11528.3|11526.8|11532.7|11531.1|11526.9|11525.4|615
1663133400000|2022-09-14 05:30:00|11528.4|11526.9|11530.6|11529.1|11531.4|11529.9|11526|11524.7|440
1663133700000|2022-09-14 05:35:00|11530.4|11528.9|11530.3|11528.8|11531.3|11529.8|11528|11526.7|457
1663134000000|2022-09-14 05:40:00|11529.6|11528.1|11517.1|11515.6|11529.8|11528.3|11517.1|11515.6|454
1663134300000|2022-09-14 05:45:00|11516.6|11515.1|11513.7|11512.2|11516.6|11515.1|11511.1|11509.6|495
1663134600000|2022-09-14 05:50:00|11513.5|11512|11509.3|11507.8|11514.6|11512.8|11507.2|11505.7|696
1663134900000|2022-09-14 05:55:00|11509.2|11507.7|11508|11503.3|11517.1|11510.8|11504.1|11500.5|711
1663135200000|2022-09-14 06:00:00|11510|11504.5|11491.8|11490.3|11516.4|11512.2|11490.6|11489.1|812
1663135500000|2022-09-14 06:05:00|11491.9|11490.4|11497.7|11496.2|11504.3|11502.8|11491.8|11490.3|730
1663135800000|2022-09-14 06:10:00|11497.5|11496|11498.9|11498|11501.5|11500.5|11493.8|11492.3|712
1663136100000|2022-09-14 06:15:00|11498.8|11497.9|11497.3|11495.8|11501.3|11500.2|11493.5|11492.3|659
1663136400000|2022-09-14 06:20:00|11497.2|11495.7|11498.6|11497.1|11500.5|11499.4|11491.9|11491|684
1663136700000|2022-09-14 06:25:00|11498.7|11497.2|11502.5|11501|11503.2|11501.9|11494.8|11493.3|674
1663137000000|2022-09-14 06:30:00|11502.2|11500.7|11496.6|11495.7|11505|11503.8|11493.8|11492.4|759
1663137300000|2022-09-14 06:35:00|11496.4|11495.5|11485.8|11484.9|11496.8|11495.6|11483.1|11481.6|691
1663137600000|2022-09-14 06:40:00|11485.6|11484.7|11483.9|11483|11490.9|11489.4|11480.7|11479.4|680
1663137900000|2022-09-14 06:45:00|11484.3|11483.4|11486|11484.5|11489.5|11488.6|11481.7|11480.5|630
1663138200000|2022-09-14 06:50:00|11485.9|11484.4|11485.6|11484.1|11488.1|11486.6|11483.6|11482.3|717
1663138500000|2022-09-14 06:55:00|11485.4|11484.5|11485.1|11484.2|11489|11487.6|11481.4|11480.4|696
1663138800000|2022-09-14 07:00:00|11485.4|11483.9|11501.2|11499.7|11501.9|11500.7|11482.9|11482|907
1663139100000|2022-09-14 07:05:00|11501.1|11499.6|11511.3|11510.4|11512.2|11511.3|11500.4|11499.5|820
1663139400000|2022-09-14 07:10:00|11511.4|11510.5|11509.4|11508.5|11511.4|11510.5|11502.9|11502|808
1663139700000|2022-09-14 07:15:00|11509.5|11508.6|11503.8|11502.9|11517.3|11516.4|11503.2|11502.3|850
1663140000000|2022-09-14 07:20:00|11503.7|11502.8|11501|11500.1|11508.1|11507|11500.8|11499.7|747
1663140300000|2022-09-14 07:25:00|11500.6|11499.7|11501.4|11500.5|11506.2|11505.1|11494.8|11493.9|805
1663140600000|2022-09-14 07:30:00|11501.7|11500.2|11509.7|11508.8|11511.9|11510.9|11500.5|11499.3|745
1663140900000|2022-09-14 07:35:00|11509.6|11508.7|11509|11507.5|11511.2|11510|11498.9|11497.8|733
1663141200000|2022-09-14 07:40:00|11508.9|11507.4|11517.7|11516.8|11518.9|11517.7|11503.3|11501.8|797
1663141500000|2022-09-14 07:45:00|11517.9|11516.4|11528.6|11527.7|11529.6|11528.7|11516.8|11515.6|767
1663141800000|2022-09-14 07:50:00|11528.8|11527.9|11526.3|11524.8|11532.5|11531.6|11526.2|11524.7|690
1663142100000|2022-09-14 07:55:00|11526.2|11524.7|11526.7|11525.2|11527.1|11526.2|11522.6|11521.2|680
1663142400000|2022-09-14 08:00:00|11526.6|11525.1|11545.6|11544.1|11546.5|11545.4|11520|11518.9|860
1663142700000|2022-09-14 08:05:00|11545.5|11544|11550|11549.1|11550.5|11549.4|11537.9|11536.9|833
1663143000000|2022-09-14 08:10:00|11549.9|11549|11548|11547.1|11550.1|11549.2|11543.5|11542.5|762
1663143300000|2022-09-14 08:15:00|11549|11548.1|11545.2|11544.3|11550.2|11549|11543.4|11542.3|679
1663143600000|2022-09-14 08:20:00|11545.1|11544.2|11546.5|11545.6|11548.1|11547.2|11537.1|11535.7|805
1663143900000|2022-09-14 08:25:00|11546|11545.1|11541.7|11540.2|11549.7|11548.2|11539.8|11538.3|740
1663144200000|2022-09-14 08:30:00|11541.5|11540.6|11550.6|11549.1|11553.2|11551.8|11541.5|11540.3|676
1663144500000|2022-09-14 08:35:00|11550.8|11549.9|11540.2|11539.3|11551.1|11550|11539.2|11537.8|805
1663144800000|2022-09-14 08:40:00|11540.5|11539|11542|11540.5|11548.8|11547.7|11540.5|11539|672
1663145100000|2022-09-14 08:45:00|11542.3|11540.8|11529.9|11529|11543|11542|11529.8|11528.9|770
1663145400000|2022-09-14 08:50:00|11529.8|11528.9|11535.8|11534.3|11540.2|11539|11528.7|11527.8|735
1663145700000|2022-09-14 08:55:00|11536|11534.5|11538.9|11537.4|11539|11537.9|11533.6|11532.5|635
1663146000000|2022-09-14 09:00:00|11538|11537.1|11536.4|11535.5|11539.2|11538.2|11533.2|11532.3|637
1663146300000|2022-09-14 09:05:00|11536.9|11536|11543.7|11542.8|11545.8|11544.4|11536.6|11535.1|615
1663146600000|2022-09-14 09:10:00|11544|11542.5|11542.2|11541.3|11548.1|11547|11539.8|11538.9|651
1663146900000|2022-09-14 09:15:00|11541.9|11541|11543.3|11542.4|11544|11543.1|11538|11537.1|644
1663147200000|2022-09-14 09:20:00|11543.4|11542.5|11549.2|11547.7|11551|11549.5|11538.5|11537.3|807
1663147500000|2022-09-14 09:25:00|11549.1|11547.6|11554.1|11552.6|11554.6|11553.7|11547.9|11546.6|683
1663147800000|2022-09-14 09:30:00|11553.8|11552.9|11561.5|11560.6|11564.2|11563.1|11552.9|11551.7|742
1663148100000|2022-09-14 09:35:00|11561.4|11560.5|11560.9|11560|11565.3|11564.1|11558.7|11557.8|628
1663148400000|2022-09-14 09:40:00|11560.6|11559.7|11552.5|11551.6|11561.3|11560.4|11552.5|11551.2|690
1663148700000|2022-09-14 09:45:00|11552.3|11550.8|11552|11550.5|11555.2|11554|11550.7|11549.6|599
1663149000000|2022-09-14 09:50:00|11551.9|11550.4|11550.7|11549.8|11555|11553.8|11546.9|11545.6|583
1663149300000|2022-09-14 09:55:00|11550.6|11549.7|11565.2|11563.7|11565.5|11564|11550.6|11549.7|620
1663149600000|2022-09-14 10:00:00|11564.5|11563|11565|11563.5|11565.9|11564.4|11560.3|11558.8|621
1663149900000|2022-09-14 10:05:00|11564.8|11563.3|11559.9|11558.4|11565.6|11564.7|11556.3|11555.4|648
1663150200000|2022-09-14 10:10:00|11559.4|11558.5|11561.8|11560.9|11563.7|11562.8|11553.7|11552.8|604
1663150500000|2022-09-14 10:15:00|11561.9|11561|11561|11560.1|11564.2|11563.1|11559.3|11558.1|618
1663150800000|2022-09-14 10:20:00|11560.9|11560|11568.9|11568|11573.2|11572.1|11559.5|11558.4|534
1663151100000|2022-09-14 10:25:00|11569|11568.1|11565.1|11563.6|11571.3|11570|11563.9|11562.8|576
1663151400000|2022-09-14 10:30:00|11564.9|11563.4|11556.5|11555|11565.7|11564.4|11552.6|11551.7|576
1663151700000|2022-09-14 10:35:00|11556.3|11554.8|11553.9|11552.4|11557.2|11555.9|11552.8|11551.4|532
1663152000000|2022-09-14 10:40:00|11553.2|11552.3|11559.1|11557.6|11564.1|11562.6|11553.2|11552.3|615
1663152300000|2022-09-14 10:45:00|11559.4|11558.5|11559.9|11559|11563.1|11561.9|11557.3|11556.2|587
1663152600000|2022-09-14 10:50:00|11560|11559.1|11564.8|11563.9|11565.6|11564.7|11559.5|11558.6|489
1663152900000|2022-09-14 10:55:00|11564.9|11564|11559.6|11558.7|11570.1|11568.9|11558.7|11557.3|602
1663153200000|2022-09-14 11:00:00|11559.7|11558.8|11560.6|11559.7|11565.1|11564|11558.2|11557.1|625
1663153500000|2022-09-14 11:05:00|11560.2|11559.3|11560.8|11559.3|11561.3|11560.3|11557.4|11556.4|557
1663153800000|2022-09-14 11:10:00|11560.7|11559.2|11558.7|11557.8|11562.9|11562|11557.1|11556.2|573
1663154100000|2022-09-14 11:15:00|11558.8|11557.9|11550.7|11549.8|11561.4|11560.5|11550.5|11549.4|653
1663154400000|2022-09-14 11:20:00|11550.5|11549.6|11543.4|11542.5|11552.1|11551.1|11542.8|11541.5|635
1663154700000|2022-09-14 11:25:00|11542.8|11541.9|11549.1|11547.6|11555.3|11554.4|11540.3|11539.4|644
1663155000000|2022-09-14 11:30:00|11549|11547.5|11551.9|11551|11556.1|11555.2|11547.7|11546.6|597
1663155300000|2022-09-14 11:35:00|11552.1|11551.2|11556.9|11556|11556.9|11556|11548.6|11547.3|576
1663155600000|2022-09-14 11:40:00|11556.7|11555.8|11548.9|11547.4|11558.2|11556.9|11547.8|11546.9|639
1663155900000|2022-09-14 11:45:00|11548.8|11547.3|11535.4|11534.5|11548.9|11547.8|11534.3|11533.4|739
1663156200000|2022-09-14 11:50:00|11535.5|11534.6|11549.9|11548.4|11554.6|11553.7|11534.9|11533.8|699
1663156500000|2022-09-14 11:55:00|11549.5|11548.6|11546.1|11544.6|11552.1|11550.9|11545.5|11544.5|689
1663156800000|2022-09-14 12:00:00|11546.2|11544.7|11550.7|11549.8|11555.1|11554.1|11545.7|11544.7|732
1663157100000|2022-09-14 12:05:00|11550.9|11550|11560.7|11559.2|11561.2|11560.1|11550.7|11549.4|693
1663157400000|2022-09-14 12:10:00|11560.8|11559.3|11549.8|11548.9|11561|11560.1|11549.4|11548.4|729
1663157700000|2022-09-14 12:15:00|11550.2|11549.3|11551.2|11550.3|11554|11552.9|11544.8|11543.8|786
1663158000000|2022-09-14 12:20:00|11551.9|11550.4|11552.9|11552|11554.3|11553.2|11549.4|11548.5|715
1663158300000|2022-09-14 12:25:00|11553|11552.1|11554.8|11550.2|11555.5|11554.6|11547.8|11546.6|748
1663158600000|2022-09-14 12:30:00|11554.9|11550.3|11554.1|11552.6|11563.1|11558.8|11538.7|11537.2|1078
1663158900000|2022-09-14 12:35:00|11554.5|11553|11560.9|11559.4|11562.2|11561.3|11553.2|11552.2|898
1663159200000|2022-09-14 12:40:00|11561|11559.5|11565|11563.5|11569.3|11568.4|11557.9|11556.6|833
1663159500000|2022-09-14 12:45:00|11563.9|11563|11560.1|11558.6|11566.6|11565.3|11555.6|11554.4|900
1663159800000|2022-09-14 12:50:00|11559.7|11558.8|11560.6|11559.7|11568.7|11567.8|11558.8|11557.9|729
1663160100000|2022-09-14 12:55:00|11560.3|11559.4|11557.3|11556.4|11562|11560.9|11555.2|11554.3|723
1663160400000|2022-09-14 13:00:00|11557|11556.1|11559.7|11558.8|11564.2|11563.3|11551.7|11550.6|799
1663160700000|2022-09-14 13:05:00|11559.6|11558.7|11568.5|11567.6|11570.1|11569|11558.5|11557.6|797
1663161000000|2022-09-14 13:10:00|11568.2|11567.3|11571.4|11570.5|11571.6|11570.5|11565.9|11565|855
1663161300000|2022-09-14 13:15:00|11571.3|11570.4|11570.3|11569.4|11574|11572.9|11564.9|11564|722
1663161600000|2022-09-14 13:20:00|11570.4|11569.5|11565.8|11564.3|11572.4|11571.3|11563.9|11562.8|766
1663161900000|2022-09-14 13:25:00|11565.9|11564.4|11557|11556.1|11566.9|11566|11555.7|11554.8|718
1663162200000|2022-09-14 13:30:00|11557.1|11556.2|11557.6|11556.7|11567|11566.1|11553.9|11552.9|881
1663162500000|2022-09-14 13:35:00|11557.9|11556.4|11570.7|11569.8|11575.8|11574.4|11556|11555.1|779
1663162800000|2022-09-14 13:40:00|11571.2|11570.3|11573.2|11572.3|11573.2|11572.3|11561.9|11561|875
1663163100000|2022-09-14 13:45:00|11573.4|11572.5|11571.1|11570.2|11579.7|11578.8|11568.7|11567.6|878
1663163400000|2022-09-14 13:50:00|11571.3|11569.8|11566.8|11565.9|11571.4|11570.5|11561.8|11560.9|799
1663163700000|2022-09-14 13:55:00|11567|11566.1|11568.4|11567.5|11569.3|11568.3|11562.1|11561.2|761
1663164000000|2022-09-14 14:00:00|11568.5|11567.6|11557.7|11556.8|11573.1|11572|11555.6|11554.7|734
1663164300000|2022-09-14 14:05:00|11557.9|11557|11560|11558.5|11568.1|11567|11554.7|11553.8|866
1663164600000|2022-09-14 14:10:00|11560.1|11558.6|11560.7|11559.8|11567.1|11565.9|11556.8|11555.6|838
1663164900000|2022-09-14 14:15:00|11561|11559.5|11556|11555.1|11562.9|11562|11553.8|11552.9|802
1663165200000|2022-09-14 14:20:00|11556.1|11555.2|11551.8|11550.9|11557.4|11556.5|11548.7|11547.6|744
1663165500000|2022-09-14 14:25:00|11551.9|11551|11542.5|11541.6|11554.1|11553.2|11541.8|11540.5|666
1663165800000|2022-09-14 14:30:00|11542.6|11541.7|11557|11555.5|11558.7|11557.2|11540|11539.1|736
1663166100000|2022-09-14 14:35:00|11557.1|11555.6|11561.6|11560.7|11566.3|11565.3|11552|11550.6|846
1663166400000|2022-09-14 14:40:00|11561.7|11560.8|11566.8|11565.9|11570.4|11569.5|11559.1|11558.2|699
1663166700000|2022-09-14 14:45:00|11566.9|11566|11563.8|11562.9|11573.3|11572.3|11562.5|11561.6|788
1663167000000|2022-09-14 14:50:00|11563.9|11563|11583.7|11582.8|11585|11584.1|11562.2|11561.3|878
1663167300000|2022-09-14 14:55:00|11583.8|11582.9|11580.2|11579.3|11584|11583|11573.7|11572.8|789
1663167600000|2022-09-14 15:00:00|11580|11579.1|11582.7|11581.8|11583.1|11582.2|11577.4|11576.4|753
1663167900000|2022-09-14 15:05:00|11582.3|11581.4|11582.7|11581.8|11590.6|11589.4|11579.8|11578.9|665
1663168200000|2022-09-14 15:10:00|11582.8|11581.9|11583.7|11582.8|11589.7|11588.8|11580.6|11579.7|546
1663168500000|2022-09-14 15:15:00|11583.8|11582.9|11576.4|11575.5|11584.7|11583.6|11575.8|11574.6|656
1663168800000|2022-09-14 15:20:00|11576.5|11575.6|11579.8|11578.9|11583|11582.1|11575.1|11573.9|665
1663169100000|2022-09-14 15:25:00|11579.7|11578.8|11567|11565.5|11579.8|11578.9|11566.8|11565.5|615
1663169400000|2022-09-14 15:30:00|11567.8|11566.9|11566.8|11565.9|11569.8|11568.9|11564.9|11563.8|712
1663169700000|2022-09-14 15:35:00|11566.7|11565.8|11573.3|11572.4|11574.9|11574|11565.5|11564.3|584
1663170000000|2022-09-14 15:40:00|11573.6|11572.7|11575.6|11574.7|11576.8|11575.9|11569.7|11568.8|561
1663170300000|2022-09-14 15:45:00|11575.5|11574.6|11568.6|11567.7|11576.5|11575.6|11568.5|11567.4|516
1663170600000|2022-09-14 15:50:00|11568.7|11567.8|11568.7|11567.8|11570|11569.1|11562.6|11561.7|544
1663170900000|2022-09-14 15:55:00|11568.8|11567.9|11563.5|11562.6|11569.6|11568.7|11561.6|11560.5|522
1663171200000|2022-09-14 16:00:00|11563.8|11562.9|11563|11562.1|11566.6|11565.5|11559.7|11558.8|571
1663171500000|2022-09-14 16:05:00|11563.1|11562.2|11566.2|11565.3|11568.2|11567|11561.9|11561|532
1663171800000|2022-09-14 16:10:00|11566.5|11565.6|11571.9|11571|11572.2|11571.3|11564.4|11563.2|463
1663172100000|2022-09-14 16:15:00|11571.8|11570.9|11568.9|11568|11572.3|11571.4|11566.7|11565.5|511
1663172400000|2022-09-14 16:20:00|11568.8|11567.9|11572|11571.1|11572.7|11571.5|11566.7|11565.8|478
1663172700000|2022-09-14 16:25:00|11571.9|11571|11569|11568.1|11572.9|11572|11568.9|11568|433
1663173000000|2022-09-14 16:30:00|11568.9|11568|11570.4|11569.5|11572.2|11571.3|11568.7|11567.6|457
1663173300000|2022-09-14 16:35:00|11570.3|11569.4|11571.7|11570.8|11575.8|11574.9|11569.9|11569|451
1663173600000|2022-09-14 16:40:00|11571.8|11570.9|11574.9|11574|11576|11575.1|11571.3|11570.4|463
1663173900000|2022-09-14 16:45:00|11574.8|11573.9|11573.9|11573|11575.7|11574.8|11571.7|11570.5|407
1663174200000|2022-09-14 16:50:00|11573.1|11572.2|11574.7|11573.8|11576.2|11575.2|11573|11572.1|417
1663174500000|2022-09-14 16:55:00|11574.2|11573.3|11565.9|11565|11574.2|11573.3|11564.8|11563.9|391
1663174800000|2022-09-14 17:00:00|11565.8|11564.9|11563.5|11562.6|11568.5|11567.6|11563.1|11562.2|404
1663175100000|2022-09-14 17:05:00|11563.6|11562.7|11566.7|11565.8|11567|11566.1|11563.5|11562.6|373
1663175400000|2022-09-14 17:10:00|11566.6|11565.7|11566.8|11565.9|11568.1|11567.2|11564.8|11563.9|429
1663175700000|2022-09-14 17:15:00|11566.9|11566|11566.9|11566|11570|11568.7|11566.6|11565.5|404
1663176000000|2022-09-14 17:20:00|11567|11566.1|11570|11569.1|11571|11570.1|11566.9|11566|372
1663176300000|2022-09-14 17:25:00|11570.1|11569.2|11569.6|11568.7|11570.4|11569.5|11568.7|11567.8|273
1663176600000|2022-09-14 17:30:00|11569.7|11568.8|11569.9|11569|11571|11570.1|11568.7|11567.8|410
1663176900000|2022-09-14 17:35:00|11569.6|11568.7|11568.7|11567.8|11569.9|11569|11566.6|11565.5|345
1663177200000|2022-09-14 17:40:00|11568.6|11567.7|11569.3|11568.4|11569.7|11568.8|11567.5|11566.6|390
1663177500000|2022-09-14 17:45:00|11569.2|11568.3|11560.7|11559.8|11569.8|11568.9|11559.6|11558.7|491
1663177800000|2022-09-14 17:50:00|11559.9|11559|11558.6|11557.7|11562.5|11561.6|11557.6|11556.7|488
1663178100000|2022-09-14 17:55:00|11558.5|11557.6|11551.5|11550|11558.8|11557.7|11550|11549.1|494
1663178400000|2022-09-14 18:00:00|11551.4|11549.9|11547.4|11546.5|11552.7|11551.8|11547.4|11546.5|500
1663178700000|2022-09-14 18:05:00|11547|11546.1|11547.8|11546.9|11550.7|11549.8|11546.5|11545.3|486
1663179000000|2022-09-14 18:10:00|11547.9|11547|11548.2|11547.3|11550.6|11549.7|11546.1|11545.2|501
1663179300000|2022-09-14 18:15:00|11548.1|11547.2|11547|11546.1|11550.1|11549.2|11546.3|11545.4|494
1663179600000|2022-09-14 18:20:00|11547.2|11546.3|11546.8|11545.9|11549|11547.9|11545.7|11544.8|432
1663179900000|2022-09-14 18:25:00|11546.7|11545.8|11547|11546.1|11547.6|11546.7|11545.7|11544.8|326
1663180200000|2022-09-14 18:30:00|11547.1|11546.2|11552|11551.1|11553|11552.1|11546.9|11546|423
1663180500000|2022-09-14 18:35:00|11551.9|11551|11554|11553.1|11554.4|11553.5|11551|11550.1|358
1663180800000|2022-09-14 18:40:00|11554.1|11553.2|11552.9|11552|11556|11555.1|11552|11551.1|389
1663181100000|2022-09-14 18:45:00|11552.8|11551.9|11549.6|11548.7|11553|11552.1|11549.4|11548.5|431
1663181400000|2022-09-14 18:50:00|11550|11548.5|11545|11544.1|11551.1|11550.2|11544.6|11543.7|437
1663181700000|2022-09-14 18:55:00|11545.2|11544.3|11540.6|11539.7|11546.2|11545.3|11540.6|11539.7|526
1663182000000|2022-09-14 19:00:00|11540.7|11539.8|11536.7|11535.8|11540.7|11539.8|11536|11534.9|475
1663182300000|2022-09-14 19:05:00|11536.6|11535.7|11538.9|11537.4|11540.3|11539.4|11536.6|11535.6|411
1663182600000|2022-09-14 19:10:00|11538.8|11537.9|11536.9|11536|11540.3|11538.9|11536.5|11535.2|463
1663182900000|2022-09-14 19:15:00|11537.5|11535.8|11536.5|11535.6|11537.9|11536.4|11535.7|11534.6|412
1663183200000|2022-09-14 19:20:00|11536.6|11535.7|11535.9|11535|11539.3|11537.9|11534.8|11533.9|373
1663183500000|2022-09-14 19:25:00|11535.8|11534.9|11533|11531.5|11535.9|11535|11530.2|11529.1|384
1663183800000|2022-09-14 19:30:00|11532.9|11531.4|11532.6|11531.1|11533.1|11531.8|11527|11526.1|505
1663184100000|2022-09-14 19:35:00|11532.5|11531|11533.9|11533|11534.5|11533.3|11531.3|11530|521
1663184400000|2022-09-14 19:40:00|11533.8|11532.9|11537.5|11536.6|11538.1|11536.9|11533.5|11532.4|375
1663184700000|2022-09-14 19:45:00|11537.3|11536.4|11536.8|11535.9|11538.6|11537.7|11535.8|11534.3|452
1663185000000|2022-09-14 19:50:00|11537.2|11536.3|11537.8|11536.9|11539.3|11538.1|11536.1|11534.8|506
1663185300000|2022-09-14 19:55:00|11537.7|11536.8|11541|11540.1|11541.8|11540.9|11536.8|11535.7|333
1663185600000|2022-09-14 20:00:00|11541.4|11539.9|11540.1|11538.6|11541.6|11540.3|11539.8|11538.5|293
1663185900000|2022-09-14 20:05:00|11540|11538.5|11540.4|11538.9|11541.4|11540.1|11539.9|11538.5|295
1663186200000|2022-09-14 20:10:00|11540.2|11538.7|11540.5|11539.6|11540.9|11539.7|11539.2|11538|263
1663186500000|2022-09-14 20:15:00|11541.2|11539.7|11541.7|11540.2|11542.2|11541.1|11540.9|11539.6|201
1663186800000|2022-09-14 20:20:00|11541.6|11540.1|11541|11539.5|11541.7|11540.2|11539.8|11538.5|139
1663187100000|2022-09-14 20:25:00|11540.9|11539.4|11540.9|11539.4|11542.2|11540.9|11540.2|11538.8|175
1663187400000|2022-09-14 20:30:00|11541.1|11539.6|11541.2|11539.7|11541.4|11539.8|11540.6|11539.1|210
1663187700000|2022-09-14 20:35:00|11541.3|11539.8|11541.8|11540.9|11543.2|11541.7|11541.1|11539.6|263
1663188000000|2022-09-14 20:40:00|11542|11540.5|11542.1|11540.6|11543.2|11541.7|11541.9|11540.3|177
1663188300000|2022-09-14 20:45:00|11542.3|11540.2|11543.3|11541.8|11543.5|11542|11540.8|11539.1|190
1663188600000|2022-09-14 20:50:00|11543.5|11542|11541.6|11540.1|11544.5|11542.7|11540.5|11538.9|281
1663188900000|2022-09-14 20:55:00|11541.7|11540.2|11543|11534.8|11545|11540.2|11539.8|11534.7|397
1663189200000|2022-09-14 21:00:00|11541.4|11536|11550.6|11539.6|11557.1|11546.1|11541.4|11535.9|43
1663189500000|2022-09-14 21:05:00|11555.3|11544.3|11551.5|11540.5|11556.4|11545.4|11546.7|11535.7|52
1663189800000|2022-09-14 21:10:00|11555.2|11544.2|11550.4|11539.4|11559.1|11548.1|11545.7|11534.7|272
1663190100000|2022-09-14 21:15:00|11548.8|11537.8|11555.7|11544.7|11568.5|11557.5|11546.7|11535.7|271
1663190400000|2022-09-14 21:20:00|11553.8|11542.8|11547.6|11536.6|11561.4|11550.4|11545.5|11534.5|354
1663190700000|2022-09-14 21:25:00|11547.7|11536.7|11547.5|11536.8|11549.7|11538.7|11542.7|11535.1|377
1663191000000|2022-09-14 21:30:00|11546.1|11537.7|11544.8|11538.2|11548.1|11539.4|11542.4|11536.4|328
1663191300000|2022-09-14 21:35:00|11544.9|11538.1|11545.7|11536|11547.8|11538.5|11542.2|11535.5|285
1663191600000|2022-09-14 21:40:00|11545.5|11536.2|11544|11537.7|11546.9|11539.1|11542|11535.7|248
1663191900000|2022-09-14 21:45:00|11543.8|11538|11543.1|11538.8|11547.4|11539.2|11541.7|11535.8|258
1663192200000|2022-09-14 21:50:00|11543.2|11538.7|11545.8|11536.9|11545.8|11539.1|11542.3|11536.5|148
1663192500000|2022-09-14 21:55:00|11545.4|11537.1|11546.1|11538.5|11551.7|11540.7|11543.1|11536.2|340
1663192800000|2022-09-14 22:00:00|11547.5|11539.3|11548.7|11540|11552.8|11543.2|11544.5|11534.5|398
1663193100000|2022-09-14 22:05:00|11549.4|11538.4|11544|11540|11549.4|11541.5|11543.5|11537.9|316
1663193400000|2022-09-14 22:10:00|11544.1|11539.9|11543.7|11539.1|11544.6|11540.9|11542.5|11537.8|230
1663193700000|2022-09-14 22:15:00|11544.5|11540.1|11543.6|11540.9|11544.6|11541.4|11543.3|11539.9|436
1663194000000|2022-09-14 22:20:00|11543.8|11540.5|11544.1|11541.2|11545.3|11541.8|11543|11540.2|279
1663194300000|2022-09-14 22:25:00|11543.7|11541.1|11544.4|11541.7|11545.4|11542.4|11543.3|11540.7|454
1663194600000|2022-09-14 22:30:00|11544.2|11541.5|11544.7|11543.2|11546.9|11544.4|11543|11541.1|479
1663194900000|2022-09-14 22:35:00|11544.6|11543.1|11543.7|11542.2|11545.7|11543.8|11543.3|11541.2|279
1663195200000|2022-09-14 22:40:00|11543.6|11542.1|11545.6|11544.1|11547|11545|11543.6|11541.8|341
1663195500000|2022-09-14 22:45:00|11545.5|11544|11548.3|11546.8|11550.1|11548.6|11545.2|11543.7|425
1663195800000|2022-09-14 22:50:00|11548.4|11546.9|11544|11542.5|11549.3|11547.2|11543.9|11542.4|378
1663196100000|2022-09-14 22:55:00|11544.1|11542.6|11546.8|11545.9|11547.2|11546|11543.4|11541.4|298
1663196400000|2022-09-14 23:00:00|11547.1|11545.6|11544|11542.5|11547.4|11545.9|11543.4|11541.9|310
1663196700000|2022-09-14 23:05:00|11543.9|11542.4|11544.9|11543.4|11546.9|11545.4|11543.3|11541.8|403
1663197000000|2022-09-14 23:10:00|11544.8|11543.3|11543.1|11541.6|11545.9|11544.4|11542.8|11541.3|303
1663197300000|2022-09-14 23:15:00|11542.9|11541.4|11545.8|11544.3|11547|11545.5|11542|11540.7|351
1663197600000|2022-09-14 23:20:00|11545.9|11544.4|11545.9|11544.4|11546.9|11545.4|11544.7|11543.2|205
1663197900000|2022-09-14 23:25:00|11546.4|11544.9|11544|11542.5|11546.9|11545.4|11542.9|11541.4|259
1663198200000|2022-09-14 23:30:00|11543.7|11542.2|11545.8|11544.3|11546.9|11545.4|11543.1|11541.6|296
1663198500000|2022-09-14 23:35:00|11545.7|11544.2|11545.1|11543.6|11546.1|11544.8|11543.8|11542.3|335
1663198800000|2022-09-14 23:40:00|11545|11543.5|11545.4|11544.5|11546.6|11545.2|11544.6|11543.2|343
1663199100000|2022-09-14 23:45:00|11545.8|11544.3|11544.8|11543.3|11546.1|11544.9|11543.4|11542.2|306
1663199400000|2022-09-14 23:50:00|11544.9|11543.4|11544.5|11543|11547.1|11545.6|11544|11542.5|288
1663199700000|2022-09-14 23:55:00|11544.7|11543.2|11545.3|11543.8|11546.8|11545.3|11544.4|11543.1|214
1663200000000|2022-09-15 00:00:00|11545.2|11543.7|11535.9|11535|11545.4|11543.9|11535.4|11534.2|441
1663200300000|2022-09-15 00:05:00|11536.2|11534.7|11535.5|11534.6|11538|11536.6|11534.5|11533.3|326
1663200600000|2022-09-15 00:10:00|11535.8|11534.3|11533.8|11532.3|11535.8|11534.8|11533|11532.1|288
1663200900000|2022-09-15 00:15:00|11533.7|11532.2|11534.8|11533.9|11536|11534.8|11531.7|11530.6|282
1663201200000|2022-09-15 00:20:00|11534.9|11534|11536.6|11535.7|11538.1|11537|11534.4|11533.5|240
1663201500000|2022-09-15 00:25:00|11536.5|11535.6|11536.9|11536|11538.7|11537.8|11536.4|11535.5|293
1663201800000|2022-09-15 00:30:00|11537|11536.1|11533.4|11532.5|11537.6|11536.6|11533.1|11532.2|354
1663202100000|2022-09-15 00:35:00|11533.3|11532.4|11531.5|11530.6|11533.6|11532.7|11530.9|11530|310
1663202400000|2022-09-15 00:40:00|11531.4|11530.5|11533.5|11532.6|11533.6|11532.7|11530.4|11529.5|290
1663202700000|2022-09-15 00:45:00|11533.6|11532.7|11533.8|11532.9|11535.9|11534.7|11533|11531.9|260
1663203000000|2022-09-15 00:50:00|11533.7|11532.8|11531.4|11530.5|11534|11532.9|11528.3|11527.4|393
1663203300000|2022-09-15 00:55:00|11531.5|11530.6|11534.6|11533.1|11535.1|11534.2|11530.4|11529.5|414
1663203600000|2022-09-15 01:00:00|11534.5|11533|11528.2|11527.3|11534.5|11533.6|11527.9|11526.5|510
1663203900000|2022-09-15 01:05:00|11528.3|11527.4|11525.8|11524.3|11529.8|11528.3|11523.8|11522.3|378
1663204200000|2022-09-15 01:10:00|11525.9|11524.4|11529.8|11528.3|11530.6|11529.1|11525.9|11524.4|348
1663204500000|2022-09-15 01:15:00|11529.6|11528.1|11529.4|11528.5|11532.6|11531.2|11527.6|11526.4|567
1663204800000|2022-09-15 01:20:00|11529.3|11528.4|11529.8|11528.9|11531.2|11530.2|11528.3|11527.1|394
1663205100000|2022-09-15 01:25:00|11530.2|11528.7|11531|11529.5|11531.9|11530.8|11529.1|11527.8|285
1663205400000|2022-09-15 01:30:00|11532.5|11531|11536.9|11535.4|11538.2|11536.7|11527.6|11526.1|723
1663205700000|2022-09-15 01:35:00|11537|11535.5|11538.5|11537|11539.1|11537.6|11536.6|11535.1|471
1663206000000|2022-09-15 01:40:00|11538.4|11536.9|11537.9|11536.4|11542.1|11540.6|11537.3|11536|470
1663206300000|2022-09-15 01:45:00|11538|11536.5|11541.3|11539.8|11541.9|11540.7|11535.7|11534.2|333
1663206600000|2022-09-15 01:50:00|11541.2|11539.7|11542.5|11541|11543.8|11542.3|11538.4|11536.9|388
1663206900000|2022-09-15 01:55:00|11542.4|11541.5|11547|11545.5|11547|11545.7|11540.9|11539.9|419
1663207200000|2022-09-15 02:00:00|11546.9|11545.4|11545.7|11544.2|11548.6|11547.1|11545.6|11544.1|330
1663207500000|2022-09-15 02:05:00|11545.8|11544.3|11544.6|11543.1|11546.6|11545.3|11542.4|11540.9|349
1663207800000|2022-09-15 02:10:00|11544.8|11543.3|11540.5|11539|11545|11543.5|11540.1|11538.9|332
1663208100000|2022-09-15 02:15:00|11540.7|11539.2|11538.7|11537.2|11540.8|11539.3|11535.1|11534.1|502
1663208400000|2022-09-15 02:20:00|11538.8|11537.3|11538.7|11537.8|11539.7|11538.8|11535.7|11534.6|434
1663208700000|2022-09-15 02:25:00|11538.8|11537.9|11539.6|11538.7|11540.1|11538.9|11535.2|11534|321
1663209000000|2022-09-15 02:30:00|11539.4|11538.5|11538.6|11537.7|11541.2|11540.3|11538|11537.1|426
1663209300000|2022-09-15 02:35:00|11538.5|11537.6|11536|11534.5|11538.6|11537.7|11535.4|11534|310
1663209600000|2022-09-15 02:40:00|11535.7|11534.8|11534.7|11533.2|11538|11537|11534.3|11533.1|331
1663209900000|2022-09-15 02:45:00|11534.8|11533.3|11532.5|11531.6|11534.8|11533.6|11532.1|11530.9|229
1663210200000|2022-09-15 02:50:00|11532.6|11531.7|11532.7|11531.8|11535.6|11534.6|11532.4|11531.3|253
1663210500000|2022-09-15 02:55:00|11532.6|11531.7|11530.4|11528.9|11532.6|11531.7|11529.5|11528.1|272
1663210800000|2022-09-15 03:00:00|11530.1|11529.2|11527.5|11526.6|11530.7|11529.5|11525.7|11524.5|365
1663211100000|2022-09-15 03:05:00|11527.4|11526.5|11532.2|11530.7|11532.3|11531|11527.4|11526.5|362
1663211400000|2022-09-15 03:10:00|11532.3|11530.8|11532.8|11531.9|11534.8|11533.5|11531.7|11530.4|340
1663211700000|2022-09-15 03:15:00|11532.7|11531.8|11530.2|11529.3|11532.7|11531.8|11528.4|11527.3|365
1663212000000|2022-09-15 03:20:00|11530.5|11529.6|11532.1|11531.2|11534.1|11532.9|11530.1|11528.9|277
1663212300000|2022-09-15 03:25:00|11532.2|11531.3|11532.2|11531.3|11533.8|11532.9|11530.4|11529.5|329
1663212600000|2022-09-15 03:30:00|11532.3|11530.8|11530.2|11529.3|11532.8|11531.9|11530.2|11529.3|277
1663212900000|2022-09-15 03:35:00|11530.3|11529.4|11533.7|11532.8|11533.8|11532.9|11528.6|11527.4|298
1663213200000|2022-09-15 03:40:00|11533.8|11532.9|11533.6|11532.7|11534.6|11533.6|11532.5|11531.6|233
1663213500000|2022-09-15 03:45:00|11533.7|11532.8|11534.6|11533.7|11535.3|11534.3|11533.6|11532.5|289
1663213800000|2022-09-15 03:50:00|11534.5|11533.6|11531.6|11530.7|11534.8|11533.7|11530.7|11529.5|233
1663214100000|2022-09-15 03:55:00|11531.5|11530.6|11532|11531.1|11532.6|11531.4|11530.3|11529.2|302
1663214400000|2022-09-15 04:00:00|11532.1|11531.2|11532.2|11530.7|11534|11532.8|11531.4|11530.3|268
1663214700000|2022-09-15 04:05:00|11532.3|11530.8|11532.5|11531.6|11533.8|11532.9|11531.7|11530.5|254
1663215000000|2022-09-15 04:10:00|11532.4|11531.5|11535|11533.5|11535|11533.8|11532.4|11531.3|226
1663215300000|2022-09-15 04:15:00|11534.6|11533.7|11530.7|11529.2|11537.4|11536.5|11530.2|11528.7|261
1663215600000|2022-09-15 04:20:00|11530.8|11529.3|11530.3|11528.8|11531.1|11530|11528.6|11527.2|385
1663215900000|2022-09-15 04:25:00|11530.4|11528.9|11531.2|11530.3|11534.4|11533.5|11530.2|11528.7|300
1663216200000|2022-09-15 04:30:00|11531.3|11530.4|11529.8|11528.9|11533.3|11532.1|11529.5|11528.3|327
1663216500000|2022-09-15 04:35:00|11529.9|11529|11526.3|11525.4|11530.1|11529|11526|11524.9|307
1663216800000|2022-09-15 04:40:00|11526.4|11525.5|11528.5|11527.6|11529.3|11528.4|11526.4|11525.4|254
1663217100000|2022-09-15 04:45:00|11528.6|11527.7|11526.3|11525.4|11529.1|11528.1|11526.2|11525.3|209
1663217400000|2022-09-15 04:50:00|11526.6|11525.7|11525.4|11524.5|11528|11527.1|11525.2|11524.3|269
1663217700000|2022-09-15 04:55:00|11525.5|11524.6|11525.5|11524.6|11526.2|11524.9|11520.7|11519.8|399
1663218000000|2022-09-15 05:00:00|11525.6|11524.7|11521.4|11520.5|11526.1|11524.9|11521.4|11520.5|283
1663218300000|2022-09-15 05:05:00|11521.5|11520.6|11521.1|11520.2|11522.8|11521.7|11519.8|11518.8|329
1663218600000|2022-09-15 05:10:00|11521.2|11520.3|11518.6|11517.7|11521.8|11520.6|11517.6|11516.7|310
1663218900000|2022-09-15 05:15:00|11518.7|11517.8|11515.7|11514.2|11518.9|11518|11513.6|11512.1|337
1663219200000|2022-09-15 05:20:00|11515.8|11514.3|11517.7|11516.8|11519.4|11518.1|11515.4|11514|301
1663219500000|2022-09-15 05:25:00|11517.5|11516.6|11515.8|11514.3|11518|11516.7|11514.6|11513.3|356
1663219800000|2022-09-15 05:30:00|11515.9|11514.4|11512.7|11511.2|11516.9|11515.4|11512.5|11511|427
1663220100000|2022-09-15 05:35:00|11512.6|11511.1|11511.3|11509.8|11512.6|11511.1|11510.4|11509.2|323
1663220400000|2022-09-15 05:40:00|11511.4|11509.9|11512|11510.5|11514|11512.8|11509.1|11507.8|344
1663220700000|2022-09-15 05:45:00|11511.9|11510.4|11513.9|11513|11514.8|11513.6|11511.8|11510.3|358
1663221000000|2022-09-15 05:50:00|11514.1|11513.2|11518.2|11516.7|11519.5|11518|11513.8|11512.8|347
1663221300000|2022-09-15 05:55:00|11518.3|11516.8|11511.6|11510.1|11518.3|11516.8|11510.2|11508.7|435
1663221600000|2022-09-15 06:00:00|11511.7|11510.2|11516|11514.5|11517.3|11516.4|11508.9|11507.6|553
1663221900000|2022-09-15 06:05:00|11515.9|11515|11512.9|11511.4|11517.2|11515.8|11512.9|11511.4|449
1663222200000|2022-09-15 06:10:00|11512.7|11511.2|11515.8|11514.3|11516.8|11515.7|11509.4|11507.9|507
1663222500000|2022-09-15 06:15:00|11515.4|11514.5|11512.9|11511.4|11517.9|11516.4|11511.4|11509.9|449
1663222800000|2022-09-15 06:20:00|11512.8|11511.3|11511.8|11510.3|11514.6|11513.5|11507|11505.5|437
1663223100000|2022-09-15 06:25:00|11511.7|11510.2|11517.5|11516.6|11518.6|11517.3|11508.2|11507.2|543
1663223400000|2022-09-15 06:30:00|11517.2|11516.3|11512.9|11511.4|11517.8|11516.5|11510.9|11509.4|601
1663223700000|2022-09-15 06:35:00|11512.8|11511.3|11514.4|11513.5|11519|11517.7|11512.7|11511.2|547
1663224000000|2022-09-15 06:40:00|11514.3|11513.4|11518.1|11516.6|11519.8|11518.3|11511.4|11510.1|477
1663224300000|2022-09-15 06:45:00|11517.7|11516.8|11521.4|11520.5|11523.5|11522.6|11516.8|11515.9|457
1663224600000|2022-09-15 06:50:00|11521.5|11520.6|11521.9|11520.4|11525.6|11524.7|11518.8|11517.3|495
1663224900000|2022-09-15 06:55:00|11521.6|11520.7|11521.6|11520.7|11523.9|11522.9|11517|11516.1|500
1663225200000|2022-09-15 07:00:00|11521.5|11520|11519.1|11518.2|11526.7|11525.7|11517.7|11516.8|702
1663225500000|2022-09-15 07:05:00|11518.8|11517.9|11522.1|11521.2|11526|11524.6|11516.8|11515.6|597
1663225800000|2022-09-15 07:10:00|11522.4|11521.5|11519.2|11518.3|11522.4|11521.5|11517.3|11516.4|517
1663226100000|2022-09-15 07:15:00|11519.7|11518.2|11530.7|11529.2|11530.9|11529.6|11518.4|11517.5|591
1663226400000|2022-09-15 07:20:00|11530.9|11529.4|11524.7|11523.8|11531.1|11529.9|11524|11523.1|603
1663226700000|2022-09-15 07:25:00|11524.9|11524|11533|11531.5|11535.9|11535|11524.4|11523.1|613
1663227000000|2022-09-15 07:30:00|11532.9|11531.4|11536.6|11535.7|11539.1|11537.9|11531.6|11530.7|524
1663227300000|2022-09-15 07:35:00|11536.5|11535.6|11531.1|11530.2|11537.4|11536.5|11530|11529|562
1663227600000|2022-09-15 07:40:00|11531.5|11530.6|11523.5|11522.6|11531.9|11530.6|11523.1|11522.2|472
1663227900000|2022-09-15 07:45:00|11523|11522.1|11527|11525.5|11528.1|11527.2|11522.4|11521.5|441
1663228200000|2022-09-15 07:50:00|11526.9|11525.4|11531.4|11530.5|11534.6|11533.7|11524.7|11523.8|566
1663228500000|2022-09-15 07:55:00|11533.1|11532.2|11534.8|11533.9|11537.4|11536.5|11530.2|11529.3|425
1663228800000|2022-09-15 08:00:00|11534.6|11533.7|11533.6|11532.7|11536.4|11535.4|11532.7|11531.8|553
1663229100000|2022-09-15 08:05:00|11533.7|11532.8|11532.6|11531.7|11534.9|11533.8|11528.7|11527.8|525
1663229400000|2022-09-15 08:10:00|11532.5|11531.6|11532.4|11531.5|11535.8|11534.9|11530.2|11529.2|578
1663229700000|2022-09-15 08:15:00|11532.5|11531.6|11525|11523.5|11532.6|11531.7|11523.6|11522.5|539
1663230000000|2022-09-15 08:20:00|11524.9|11523.4|11519.6|11518.7|11524.9|11523.8|11517.2|11516.2|563
1663230300000|2022-09-15 08:25:00|11519.7|11518.8|11522.9|11521.4|11525.6|11524.3|11516.3|11515.2|576
1663230600000|2022-09-15 08:30:00|11522.8|11521.3|11522.7|11521.2|11527.6|11526.7|11520.7|11519.8|640
1663230900000|2022-09-15 08:35:00|11522.4|11521.5|11529.6|11528.1|11532.5|11531.6|11522.1|11521.2|631
1663231200000|2022-09-15 08:40:00|11529.7|11528.2|11525.4|11524.5|11536.8|11535.3|11525.2|11524.3|631
1663231500000|2022-09-15 08:45:00|11525.3|11524.4|11523.7|11522.8|11527.4|11526.5|11522.2|11521.3|576
1663231800000|2022-09-15 08:50:00|11523.8|11522.9|11524.6|11523.7|11526.7|11525.8|11521.6|11520.5|490
1663232100000|2022-09-15 08:55:00|11524.5|11523.6|11528.9|11527.4|11531|11529.8|11524.2|11523.3|640
1663232400000|2022-09-15 09:00:00|11529|11527.5|11516.4|11515.5|11529|11527.8|11514.8|11513.9|634
1663232700000|2022-09-15 09:05:00|11516.2|11515.3|11507.8|11506.9|11518.2|11517.3|11507.4|11506.5|655
1663233000000|2022-09-15 09:10:00|11507.7|11506.8|11508.3|11506.8|11509.5|11508.6|11503.2|11502.3|593
1663233300000|2022-09-15 09:15:00|11508.2|11506.7|11507.9|11506.4|11509.6|11508.4|11503|11502.1|606
1663233600000|2022-09-15 09:20:00|11507.7|11506.8|11505.5|11504.6|11508.1|11507.2|11503.8|11502.9|555
1663233900000|2022-09-15 09:25:00|11505.6|11504.7|11509.4|11508.5|11509.5|11508.5|11502.2|11501.3|445
1663234200000|2022-09-15 09:30:00|11509.2|11508.3|11517.7|11516.8|11517.9|11516.8|11509.2|11508.3|520
1663234500000|2022-09-15 09:35:00|11517.6|11516.7|11517.5|11516.6|11519.2|11518.1|11513.8|11512.6|506
1663234800000|2022-09-15 09:40:00|11517.3|11516.4|11515|11514.1|11519.4|11518.4|11514.9|11514|479
1663235100000|2022-09-15 09:45:00|11514.7|11513.8|11512.4|11511.5|11517.4|11516.2|11511.4|11510.5|464
1663235400000|2022-09-15 09:50:00|11512.3|11511.4|11511.7|11510.2|11516.3|11515.4|11511.4|11510.2|499
1663235700000|2022-09-15 09:55:00|11511.1|11510|11515|11513.5|11517.2|11516.1|11510.5|11509.5|412
1663236000000|2022-09-15 10:00:00|11514.6|11513.7|11511.7|11510.8|11518.5|11517.6|11511.5|11510.6|502
1663236300000|2022-09-15 10:05:00|11511.8|11510.9|11510.4|11509.5|11513|11512.1|11509.3|11508.1|404
1663236600000|2022-09-15 10:10:00|11510.6|11509.7|11508.7|11507.8|11512.1|11510.9|11508.3|11507.4|406
1663236900000|2022-09-15 10:15:00|11508.6|11507.7|11507.3|11506.4|11509.4|11508.2|11507|11506|383
1663237200000|2022-09-15 10:20:00|11507.1|11506.2|11501.4|11500.5|11507.6|11506.7|11501.3|11500.4|391
1663237500000|2022-09-15 10:25:00|11501.3|11500.4|11501.8|11500.3|11504.1|11503.2|11499.4|11498.5|414
1663237800000|2022-09-15 10:30:00|11501.7|11500.2|11495.9|11494.4|11501.8|11500.4|11491.9|11490.5|789
1663238100000|2022-09-15 10:35:00|11495.8|11494.3|11491.2|11490.3|11496|11494.9|11489.3|11487.8|768
1663238400000|2022-09-15 10:40:00|11491.1|11490.2|11494.6|11493.7|11494.8|11493.8|11487.9|11486.9|580
1663238700000|2022-09-15 10:45:00|11494.7|11493.8|11503.3|11502.4|11505|11504|11493.6|11492.7|672
1663239000000|2022-09-15 10:50:00|11503.4|11502.5|11509.5|11508.6|11509.9|11509|11502.7|11501.5|527
1663239300000|2022-09-15 10:55:00|11509.6|11508.7|11506|11504.5|11509.6|11508.7|11503|11502.1|575
1663239600000|2022-09-15 11:00:00|11505.7|11504.2|11504.4|11503.5|11510.2|11508.9|11502.4|11501.5|573
1663239900000|2022-09-15 11:05:00|11504.5|11503.6|11503.3|11502.4|11506.9|11505.9|11502.9|11502|375
1663240200000|2022-09-15 11:10:00|11503.5|11502.6|11509.7|11508.2|11509.8|11508.8|11501.3|11500.4|409
1663240500000|2022-09-15 11:15:00|11509.4|11508.5|11507.7|11506.8|11511.4|11510.1|11507.4|11506.5|479
1663240800000|2022-09-15 11:20:00|11508.1|11506.6|11514.5|11513.6|11515|11513.8|11506.4|11505.2|442
1663241100000|2022-09-15 11:25:00|11514.4|11513.5|11514.5|11513.6|11515.4|11514.5|11510.4|11509.5|505
1663241400000|2022-09-15 11:30:00|11514.4|11513.5|11515|11513.5|11517.3|11516.4|11508.3|11507.4|528
1663241700000|2022-09-15 11:35:00|11514.9|11513.4|11513.2|11512.3|11520.1|11518.9|11512.9|11511.6|465
1663242000000|2022-09-15 11:40:00|11513.1|11512.2|11505.5|11504.6|11513.9|11512.8|11505.3|11504.4|615
1663242300000|2022-09-15 11:45:00|11505.7|11504.8|11508.4|11507.5|11510.1|11509.2|11502.4|11501.3|486
1663242600000|2022-09-15 11:50:00|11508.5|11507.6|11495.6|11494.7|11508.8|11507.9|11493.7|11492.8|554
1663242900000|2022-09-15 11:55:00|11495.5|11494.6|11495.8|11494.3|11496.7|11495.6|11491|11490.1|578
1663243200000|2022-09-15 12:00:00|11495.7|11494.2|11491.8|11490.9|11496.6|11495.7|11490.8|11489.9|580
1663243500000|2022-09-15 12:05:00|11491.7|11490.8|11487.9|11487|11495.5|11494.3|11486.6|11485.4|604
1663243800000|2022-09-15 12:10:00|11488|11487.1|11494.5|11493.6|11496.9|11495.7|11487.9|11487|609
1663244100000|2022-09-15 12:15:00|11494.3|11493.4|11488.4|11487.5|11494.9|11493.7|11488.2|11487.2|524
1663244400000|2022-09-15 12:20:00|11488.2|11487.3|11483.9|11483|11488.3|11487.4|11482.2|11481.3|627
1663244700000|2022-09-15 12:25:00|11483.3|11482.4|11481.6|11473.9|11485.2|11484.3|11476.7|11473.4|608
1663245000000|2022-09-15 12:30:00|11481.1|11474.7|11482.2|11480.7|11494.8|11493.8|11475.3|11469.4|1039
1663245300000|2022-09-15 12:35:00|11481.9|11481|11492.2|11491.3|11492.2|11491.3|11476.3|11475.4|959
1663245600000|2022-09-15 12:40:00|11492|11491.1|11500.9|11499.4|11503.8|11502.3|11488.3|11486.8|872
1663245900000|2022-09-15 12:45:00|11500.8|11499.3|11512.8|11511.9|11512.9|11512|11495.3|11494.4|853
1663246200000|2022-09-15 12:50:00|11512.9|11512|11513.4|11511.9|11517.4|11516.5|11508.8|11507.9|861
1663246500000|2022-09-15 12:55:00|11513.2|11512.3|11509.7|11508.8|11517.5|11516.6|11509.6|11508.7|689
1663246800000|2022-09-15 13:00:00|11509.8|11508.9|11510.1|11509.2|11516|11514.7|11503.1|11502.2|778
1663247100000|2022-09-15 13:05:00|11509.9|11509|11505.9|11505|11512.9|11512|11505.8|11504.7|654
1663247400000|2022-09-15 13:10:00|11506.1|11505.2|11505.2|11503.7|11508|11507.1|11501.3|11500.4|687
1663247700000|2022-09-15 13:15:00|11505.1|11503.6|11498|11497.1|11510.7|11509.2|11496.8|11495.9|809
1663248000000|2022-09-15 13:20:00|11497.6|11496.7|11489.4|11488.5|11500.6|11499.7|11486.1|11485.2|732
1663248300000|2022-09-15 13:25:00|11489.2|11488.3|11479.2|11478.3|11491.6|11490.7|11477.2|11476.3|700
1663248600000|2022-09-15 13:30:00|11478.4|11477.5|11487.7|11486.8|11488.1|11487|11477|11475.9|812
1663248900000|2022-09-15 13:35:00|11487.4|11486.5|11486.3|11485.4|11492.3|11491.1|11484.8|11483.9|775
1663249200000|2022-09-15 13:40:00|11486.2|11484.7|11503.2|11502.3|11507.4|11506.4|11484.7|11483.8|821
1663249500000|2022-09-15 13:45:00|11503.3|11502.4|11507.8|11506.9|11507.8|11506.9|11496.6|11495.5|746
1663249800000|2022-09-15 13:50:00|11507.9|11507|11513.4|11512.5|11514.5|11513.6|11501.7|11500.8|736
1663250100000|2022-09-15 13:55:00|11513.3|11512.4|11511.2|11510.3|11517.4|11516.5|11510.2|11509.3|663
1663250400000|2022-09-15 14:00:00|11511.3|11510.4|11511.9|11511|11517.4|11516.4|11506.2|11505.3|808
1663250700000|2022-09-15 14:05:00|11511.8|11510.9|11509.8|11508.9|11518.3|11517.1|11509.6|11508.6|668
1663251000000|2022-09-15 14:10:00|11509.7|11508.8|11509.4|11508.5|11512.4|11511.3|11506.2|11505.3|690
1663251300000|2022-09-15 14:15:00|11509.3|11508.4|11506.6|11505.7|11513.3|11512.4|11504.8|11503.9|725
1663251600000|2022-09-15 14:20:00|11506.5|11505.1|11503.2|11502.3|11509.8|11508.5|11495|11494|781
1663251900000|2022-09-15 14:25:00|11503.4|11502.5|11492|11491.1|11503.5|11502.6|11491.8|11490.6|636
1663252200000|2022-09-15 14:30:00|11492.1|11491.2|11493.3|11492.4|11497.1|11495.7|11489.3|11488.2|742
1663252500000|2022-09-15 14:35:00|11493.2|11492.3|11498.7|11497.8|11501.7|11500.8|11492.7|11491.8|723
1663252800000|2022-09-15 14:40:00|11498.6|11497.7|11502.5|11501.6|11503.7|11502.7|11493.7|11492.4|754
1663253100000|2022-09-15 14:45:00|11502.8|11501.9|11494.6|11493.7|11507.2|11506.3|11493.8|11492.9|763
1663253400000|2022-09-15 14:50:00|11494.8|11493.9|11491.4|11490.5|11497.5|11496.6|11486.3|11485.4|863
1663253700000|2022-09-15 14:55:00|11491.5|11490.6|11491.2|11490.3|11493.7|11492.8|11486.1|11485.2|790
1663254000000|2022-09-15 15:00:00|11490.8|11489.9|11497.5|11496.6|11499.7|11498.6|11489.4|11488.5|694
1663254300000|2022-09-15 15:05:00|11497.4|11496.5|11496.5|11495.6|11503.5|11502.6|11496|11495.1|715
1663254600000|2022-09-15 15:10:00|11496.8|11495.3|11493.8|11492.3|11497|11495.7|11489.5|11488.3|667
1663254900000|2022-09-15 15:15:00|11493.7|11492.2|11497|11496.1|11497.7|11496.8|11490.4|11489.4|596
1663255200000|2022-09-15 15:20:00|11496.9|11496|11494.8|11493.9|11498.8|11497.7|11493.6|11492.6|602
1663255500000|2022-09-15 15:25:00|11494.7|11493.8|11491.6|11490.7|11495.9|11494.8|11489.3|11488.4|479
1663255800000|2022-09-15 15:30:00|11491.5|11490.6|11490.6|11489.7|11494.3|11493.4|11490.4|11489.3|605
1663256100000|2022-09-15 15:35:00|11490.7|11489.8|11490.5|11489.6|11493.6|11492.5|11488.4|11487.5|543
1663256400000|2022-09-15 15:40:00|11490.4|11489.5|11489.1|11488.2|11492|11491|11488.7|11487.7|533
1663256700000|2022-09-15 15:45:00|11489.2|11488.3|11487.3|11486.4|11490.9|11489.8|11487.2|11486.3|525
1663257000000|2022-09-15 15:50:00|11487.4|11486.5|11478|11477.1|11487.7|11486.6|11476.2|11475.1|536
1663257300000|2022-09-15 15:55:00|11477.9|11477|11471.2|11470.3|11479.2|11478.3|11469.6|11468.7|553
1663257600000|2022-09-15 16:00:00|11471.1|11470.2|11471.8|11470.9|11477.5|11476.6|11469.7|11468.8|605
1663257900000|2022-09-15 16:05:00|11471.9|11471|11466.5|11465.6|11475.7|11474.8|11466|11465.1|509
1663258200000|2022-09-15 16:10:00|11466.2|11465.3|11465.9|11465|11469.1|11468.2|11463.6|11462.7|528
1663258500000|2022-09-15 16:15:00|11466|11465.1|11474.2|11472.7|11474.4|11473|11464.6|11463.5|566
1663258800000|2022-09-15 16:20:00|11473.6|11472.8|11473.2|11472.3|11477.1|11476.2|11471.9|11471|564
1663259100000|2022-09-15 16:25:00|11473.3|11472.4|11468.9|11468|11475.8|11474.9|11467.9|11467|490
1663259400000|2022-09-15 16:30:00|11469|11468.1|11476|11475.1|11476.4|11475.5|11466.8|11465.9|549
1663259700000|2022-09-15 16:35:00|11475.9|11475|11475.1|11474.2|11477.5|11476.6|11472.7|11471.8|523
1663260000000|2022-09-15 16:40:00|11475|11474.1|11475.7|11474.8|11478.7|11477.6|11474.9|11474|508
1663260300000|2022-09-15 16:45:00|11475.6|11474.7|11477.3|11476.4|11479.1|11478|11474.1|11473.2|482
1663260600000|2022-09-15 16:50:00|11477.5|11476|11476.4|11475.5|11477.8|11476.8|11475.2|11474.1|439
1663260900000|2022-09-15 16:55:00|11476.6|11475.7|11481.5|11480.6|11481.7|11480.8|11476.2|11475.3|384
1663261200000|2022-09-15 17:00:00|11481.6|11480.7|11491.7|11490.8|11493.1|11492.2|11481.5|11480.6|607
1663261500000|2022-09-15 17:05:00|11491.6|11490.7|11493.1|11491.6|11495.1|11494.2|11490.9|11489.9|437
1663261800000|2022-09-15 17:10:00|11492.9|11492|11491.1|11490.2|11493.1|11492.1|11488.8|11487.9|449
1663262100000|2022-09-15 17:15:00|11491.5|11490.6|11496.6|11495.7|11497.5|11496.6|11489.5|11488.6|480
1663262400000|2022-09-15 17:20:00|11496.7|11495.8|11496.5|11495.6|11499.3|11498.4|11495.1|11494.2|375
1663262700000|2022-09-15 17:25:00|11496.6|11495.7|11495.5|11494.6|11499|11497.9|11495.2|11494.3|268
1663263000000|2022-09-15 17:30:00|11495.4|11494.5|11493.5|11492.6|11495.9|11494.8|11491|11490.1|417
1663263300000|2022-09-15 17:35:00|11493.4|11492.5|11490.7|11489.8|11494.7|11493.5|11489.8|11488.9|409
1663263600000|2022-09-15 17:40:00|11490.6|11489.7|11487.6|11486.7|11491.8|11490.8|11487.4|11486.3|403
1663263900000|2022-09-15 17:45:00|11487.7|11486.8|11485.1|11484.2|11489.7|11488.8|11484.8|11483.9|370
1663264200000|2022-09-15 17:50:00|11485.2|11484.3|11482.4|11481.5|11485.2|11484.3|11480.5|11479.6|354
1663264500000|2022-09-15 17:55:00|11482.5|11481.6|11482.5|11481.6|11486.1|11485|11481.7|11480.5|375
1663264800000|2022-09-15 18:00:00|11482.4|11481.5|11473.4|11472.5|11482.5|11481.6|11473.3|11472.4|531
1663265100000|2022-09-15 18:05:00|11473.3|11472.4|11474.6|11473.7|11474.7|11473.8|11472.1|11471.1|438
1663265400000|2022-09-15 18:10:00|11474.5|11473.6|11474.7|11473.8|11476.2|11475.3|11473.4|11472.5|389
1663265700000|2022-09-15 18:15:00|11474.6|11473.7|11475.7|11474.8|11476.5|11475.6|11473.4|11472.5|331
1663266000000|2022-09-15 18:20:00|11475.8|11474.9|11473.5|11472.6|11477.1|11476.2|11473.3|11472.4|292
1663266300000|2022-09-15 18:25:00|11473.6|11472.7|11475.7|11474.8|11476.6|11475.6|11472.2|11471.3|291
1663266600000|2022-09-15 18:30:00|11475.8|11474.9|11476.9|11476|11478.8|11477.9|11474.8|11473.9|444
1663266900000|2022-09-15 18:35:00|11476.7|11475.8|11474|11472.5|11477|11475.9|11473.7|11472.5|413
1663267200000|2022-09-15 18:40:00|11473.7|11472.8|11472.4|11471.5|11474.2|11473.3|11471.2|11470.3|328
1663267500000|2022-09-15 18:45:00|11472.3|11471.4|11470.9|11469.4|11473.1|11471.9|11468.5|11467.6|378
1663267800000|2022-09-15 18:50:00|11470.4|11469.5|11474.6|11473.7|11475.2|11474.3|11470.1|11469.2|464
1663268100000|2022-09-15 18:55:00|11474.7|11473.8|11466.4|11465.5|11474.7|11473.8|11466.4|11465.5|405
1663268400000|2022-09-15 19:00:00|11466.7|11465.2|11470.3|11469.4|11470.8|11469.8|11465.9|11464.4|424
1663268700000|2022-09-15 19:05:00|11470.2|11469.3|11466.9|11465.4|11471.7|11470.8|11466.2|11465|493
1663269000000|2022-09-15 19:10:00|11466.8|11465.3|11463.7|11462.2|11466.8|11465.4|11462.3|11461|464
1663269300000|2022-09-15 19:15:00|11463.4|11461.9|11463.5|11462.6|11465.2|11464.1|11462.5|11461.5|500
1663269600000|2022-09-15 19:20:00|11463.6|11462.7|11466.5|11465|11466.7|11465.5|11463.3|11462|501
1663269900000|2022-09-15 19:25:00|11466.4|11464.9|11464.7|11463.2|11466.8|11465.7|11462.6|11461.4|367
1663270200000|2022-09-15 19:30:00|11464.8|11463.3|11464.7|11463.2|11467.3|11465.8|11463.5|11462|514
1663270500000|2022-09-15 19:35:00|11464.8|11463.3|11468|11466.5|11468.1|11466.7|11464.3|11462.8|348
1663270800000|2022-09-15 19:40:00|11467.9|11466.4|11468|11466.5|11469.7|11468.5|11465.7|11464.5|353
1663271100000|2022-09-15 19:45:00|11468.1|11466.6|11469.6|11468.1|11470.6|11469.4|11467.4|11466|421
1663271400000|2022-09-15 19:50:00|11470.5|11468.7|11471|11469.5|11473.8|11472.3|11466.6|11465.6|528
1663271700000|2022-09-15 19:55:00|11470.9|11469.4|11470.4|11468.9|11473.8|11472.9|11469.9|11468.8|390
1663272000000|2022-09-15 20:00:00|11470.5|11469|11471.1|11469.6|11472.1|11470.9|11470.1|11469|288
1663272300000|2022-09-15 20:05:00|11471.2|11469.7|11473.9|11472.4|11473.9|11472.6|11470.9|11469.6|293
1663272600000|2022-09-15 20:10:00|11473.8|11472.3|11469.7|11468.2|11473.9|11472.4|11469.2|11467.8|224
1663272900000|2022-09-15 20:15:00|11469.8|11468.3|11467.7|11466.2|11469.9|11468.4|11466.5|11465|194
1663273200000|2022-09-15 20:20:00|11467.8|11466.3|11467.4|11466.5|11469.6|11468.4|11467.4|11466.2|212
1663273500000|2022-09-15 20:25:00|11467.5|11466.6|11468.5|11467|11471.5|11470.3|11467.1|11465.6|237
1663273800000|2022-09-15 20:30:00|11468.2|11467.3|11466.7|11465.2|11468.7|11467.5|11466.5|11465|209
1663274100000|2022-09-15 20:35:00|11466.6|11465.1|11468.3|11466.8|11468.7|11467.6|11466.4|11465.1|154
1663274400000|2022-09-15 20:40:00|11468.2|11466.7|11468.3|11466.8|11468.8|11467.3|11467.7|11465.8|176
1663274700000|2022-09-15 20:45:00|11468|11466.5|11467.7|11465.6|11468.4|11466.9|11466.7|11465|182
1663275000000|2022-09-15 20:50:00|11467.5|11466|11467.7|11466.2|11468.5|11467|11467.2|11465.1|163
1663275300000|2022-09-15 20:55:00|11468.2|11466|11471.2|11463.7|11473.4|11469.9|11468|11462|584
1663275600000|2022-09-15 21:00:00|11471.4|11463.6|11477.1|11466.1|11477.5|11466.5|11471.4|11461.9|74
1663275900000|2022-09-15 21:05:00|11477.2|11466.2|11476.3|11465.3|11478.6|11467.6|11476.2|11465.2|412
1663276200000|2022-09-15 21:10:00|11476.2|11465.2|11477.6|11466.6|11481.5|11470.5|11473.7|11464.6|610
1663276500000|2022-09-15 21:15:00|11477.3|11466.3|11470.7|11464.2|11478.8|11467.8|11470.3|11461.2|651
1663276800000|2022-09-15 21:20:00|11470.9|11464.1|11471.5|11465.6|11473.1|11467|11469|11460.2|1111
1663277100000|2022-09-15 21:25:00|11471.7|11465.8|11471.4|11464.4|11473.9|11467.2|11468.5|11461|958
1663277400000|2022-09-15 21:30:00|11471|11464.6|11470.2|11464.8|11472.9|11466.9|11469|11460.4|257
1663277700000|2022-09-15 21:35:00|11470.4|11465.1|11470.3|11465.4|11472.1|11466.3|11469.6|11463.2|640
1663278000000|2022-09-15 21:40:00|11470.2|11465.5|11471.7|11466.3|11473.3|11466.6|11469.9|11463.7|767
1663278300000|2022-09-15 21:45:00|11472|11466.2|11470.7|11465.7|11474.9|11467.1|11469.7|11464.4|287
1663278600000|2022-09-15 21:50:00|11471.2|11465.9|11470.5|11465.7|11474|11467.7|11469.6|11463|244
1663278900000|2022-09-15 21:55:00|11470.1|11466.5|11471.2|11463.5|11472.5|11466.5|11469.2|11462.1|299
1663279200000|2022-09-15 22:00:00|11471.3|11465|11467.8|11463.6|11472.1|11467.5|11466.8|11462.5|396
1663279500000|2022-09-15 22:05:00|11467.6|11464.1|11462.5|11459.9|11468|11464.3|11461.5|11458.9|272
1663279800000|2022-09-15 22:10:00|11462.1|11459.8|11465.4|11462.3|11467.1|11464.4|11462.1|11459.1|395
1663280100000|2022-09-15 22:15:00|11465.3|11462.2|11465.5|11462.1|11467|11463.7|11465.1|11461.6|321
1663280400000|2022-09-15 22:20:00|11466|11462|11464.6|11461.6|11467.3|11462.4|11463.3|11460|248
1663280700000|2022-09-15 22:25:00|11464.7|11461.5|11466.4|11463.2|11468.8|11464.9|11464.2|11461|307
1663281000000|2022-09-15 22:30:00|11466.6|11463.1|11463|11460.5|11468.6|11463.4|11462.3|11459.7|531
1663281300000|2022-09-15 22:35:00|11463.3|11460.6|11464.6|11463.1|11464.8|11463.1|11462.3|11459.5|460
1663281600000|2022-09-15 22:40:00|11464.5|11463|11462.3|11460.8|11465.6|11463|11462.1|11459.9|483
1663281900000|2022-09-15 22:45:00|11462.6|11460.5|11461.7|11459.4|11463.2|11460.9|11461|11457.9|444
1663282200000|2022-09-15 22:50:00|11461.8|11459.3|11462.6|11461.1|11463.1|11461.1|11461|11458.4|411
1663282500000|2022-09-15 22:55:00|11462.5|11461|11463.8|11460.7|11464|11461.5|11461.8|11459.2|552
1663282800000|2022-09-15 23:00:00|11463.7|11460.6|11461.6|11459|11464.7|11462.3|11460.9|11457.8|442
1663283100000|2022-09-15 23:05:00|11461.7|11459.1|11461.5|11460|11462.5|11460.6|11460.3|11458.2|503
1663283400000|2022-09-15 23:10:00|11461.4|11459.9|11458.2|11456.7|11462.7|11460.7|11458|11456.1|426
1663283700000|2022-09-15 23:15:00|11458.1|11456.6|11458.2|11456.7|11458.9|11457.1|11456|11454.2|431
1663284000000|2022-09-15 23:20:00|11458.1|11456.6|11452.9|11451.4|11458.3|11456.8|11452.1|11450.6|285
1663284300000|2022-09-15 23:25:00|11452.8|11451.3|11452.8|11451.3|11453.1|11452|11451.7|11450.2|286
1663284600000|2022-09-15 23:30:00|11452.5|11451|11455.8|11454.3|11457.7|11456.6|11452|11450.5|353
1663284900000|2022-09-15 23:35:00|11455.6|11454.7|11453.5|11452.6|11455.9|11454.7|11453.2|11451.7|264
1663285200000|2022-09-15 23:40:00|11453.4|11452.5|11453.5|11452.6|11454.9|11453.7|11453.2|11452.1|196
1663285500000|2022-09-15 23:45:00|11453.9|11453|11454.4|11452.9|11455.3|11453.8|11453.2|11451.9|260
1663285800000|2022-09-15 23:50:00|11454.5|11453|11455.1|11453.6|11455.8|11454.6|11453.5|11452|230
1663286100000|2022-09-15 23:55:00|11455|11453.5|11452.7|11451.2|11455.7|11454.2|11451.8|11450.5|207
1663286400000|2022-09-16 00:00:00|11453|11451.5|11458.3|11457.4|11458.7|11457.6|11452.4|11451.2|497
1663286700000|2022-09-16 00:05:00|11458.2|11457.3|11458.8|11457.3|11459.5|11458.6|11455.7|11454.6|392
1663287000000|2022-09-16 00:10:00|11458.9|11457.4|11457|11455.5|11458.9|11457.7|11455|11453.8|361
1663287300000|2022-09-16 00:15:00|11456.8|11455.9|11461.5|11460.6|11461.9|11460.6|11454.7|11453.5|447
1663287600000|2022-09-16 00:20:00|11461.4|11460.5|11463.1|11462.2|11465.1|11463.7|11460.6|11459.5|435
1663287900000|2022-09-16 00:25:00|11463.2|11462.3|11470.3|11468.8|11473.8|11472.9|11463.1|11461.9|519
1663288200000|2022-09-16 00:30:00|11470.4|11468.9|11471.5|11470.6|11472.3|11471.2|11467.3|11466.2|493
1663288500000|2022-09-16 00:35:00|11471.4|11470.5|11477|11475.5|11477.9|11476.8|11471.4|11470|468
1663288800000|2022-09-16 00:40:00|11476.9|11475.4|11478.1|11476.6|11479.2|11477.7|11475.2|11473.7|379
1663289100000|2022-09-16 00:45:00|11478|11476.5|11473.8|11472.9|11479|11477.5|11473.6|11472.2|382
1663289400000|2022-09-16 00:50:00|11473.9|11473|11475.1|11474.2|11476|11474.9|11472.2|11471|467
1663289700000|2022-09-16 00:55:00|11475.4|11473.9|11471.4|11470.5|11475.9|11474.4|11470.7|11469.6|473
1663290000000|2022-09-16 01:00:00|11471.5|11470.6|11477.4|11475.9|11477.9|11476.7|11471.2|11470.2|374
1663290300000|2022-09-16 01:05:00|11477.1|11475.6|11480.4|11478.9|11480.6|11479.7|11476.8|11475.6|438
1663290600000|2022-09-16 01:10:00|11480.5|11479|11479.1|11477.6|11481.5|11480|11477.4|11476.5|383
1663290900000|2022-09-16 01:15:00|11479|11477.5|11474.5|11473.6|11479.2|11477.7|11471.5|11469.9|562
1663291200000|2022-09-16 01:20:00|11474.7|11473.8|11470.3|11469.4|11474.7|11473.8|11470|11468.7|431
1663291500000|2022-09-16 01:25:00|11470.2|11468.8|11467.6|11466.7|11470.9|11469.8|11467.6|11466.7|426
1663291800000|2022-09-16 01:30:00|11467.7|11466.8|11465.8|11464.3|11472.5|11471.1|11465.3|11464.1|539
1663292100000|2022-09-16 01:35:00|11465.5|11464.6|11467|11465.5|11468|11466.9|11464.8|11463.5|394
1663292400000|2022-09-16 01:40:00|11467.1|11465.6|11464.6|11463.1|11468.2|11466.9|11463.8|11462.5|403
1663292700000|2022-09-16 01:45:00|11464.4|11463.5|11461.5|11460.6|11466|11465.1|11460.6|11459.5|396
1663293000000|2022-09-16 01:50:00|11461.6|11460.7|11462.1|11461.2|11464.7|11463.2|11457.2|11456|425
1663293300000|2022-09-16 01:55:00|11462.2|11461.3|11463.6|11462.1|11464.7|11463.3|11460.5|11459.1|327
1663293600000|2022-09-16 02:00:00|11463.2|11461.7|11462.2|11460.7|11467.2|11465.7|11460.9|11459.4|404
1663293900000|2022-09-16 02:05:00|11462.1|11460.6|11461.4|11460.5|11463.6|11462.3|11460.2|11459|333
1663294200000|2022-09-16 02:10:00|11461.3|11460.4|11463.3|11462.4|11463.3|11462.4|11459.3|11458.4|366
1663294500000|2022-09-16 02:15:00|11463.4|11462.5|11460.7|11459.2|11466.2|11465.3|11460.1|11459|365
1663294800000|2022-09-16 02:20:00|11460.8|11459.3|11459.9|11459|11464.1|11463|11459.8|11458.7|346
1663295100000|2022-09-16 02:25:00|11460|11459.1|11456.5|11455|11461.4|11460.3|11455.3|11454|333
1663295400000|2022-09-16 02:30:00|11456.7|11455.2|11461.6|11460.1|11463|11461.5|11456.2|11455|361
1663295700000|2022-09-16 02:35:00|11461.5|11460|11458.3|11457.4|11461.6|11460.1|11457.2|11456|294
1663296000000|2022-09-16 02:40:00|11458.2|11457.3|11456.4|11455.5|11460.6|11459.5|11455.8|11454.9|283
1663296300000|2022-09-16 02:45:00|11456.5|11455.6|11456.3|11454.8|11458.5|11457.5|11455.4|11454.4|330
1663296600000|2022-09-16 02:50:00|11456.1|11455.2|11457.5|11456.6|11458|11456.7|11455.7|11454.5|374
1663296900000|2022-09-16 02:55:00|11457.4|11456.5|11460.7|11459.8|11461.2|11460.3|11457.1|11456.2|307
1663297200000|2022-09-16 03:00:00|11461|11459.5|11458.7|11457.8|11463.9|11462.7|11458.7|11457.7|298
1663297500000|2022-09-16 03:05:00|11458.8|11457.9|11460.6|11459.7|11461.2|11460|11458.7|11457.4|273
1663297800000|2022-09-16 03:10:00|11460.5|11459.6|11461.4|11459.9|11461.6|11460.4|11458.5|11457.6|259
1663298100000|2022-09-16 03:15:00|11461.3|11459.8|11462.5|11461|11462.5|11461.4|11460.2|11458.9|345
1663298400000|2022-09-16 03:20:00|11462.3|11460.8|11462.9|11462|11463.6|11462.4|11460.9|11459.8|274
1663298700000|2022-09-16 03:25:00|11462.8|11461.9|11466.3|11464.8|11466.5|11465.4|11462.2|11461|308
1663299000000|2022-09-16 03:30:00|11466.4|11464.9|11467.1|11465.6|11467.1|11465.8|11464.3|11463|419
1663299300000|2022-09-16 03:35:00|11466.9|11465.4|11467.6|11466.1|11470.3|11469.1|11466.1|11464.7|407
1663299600000|2022-09-16 03:40:00|11467.5|11466.6|11464|11463.1|11467.9|11466.6|11464|11462.8|292
1663299900000|2022-09-16 03:45:00|11464.1|11463.2|11461.5|11460.6|11465|11463.7|11461.2|11460.3|269
1663300200000|2022-09-16 03:50:00|11461.6|11460.7|11462.6|11461.7|11463.7|11462.6|11461.3|11460.2|278
1663300500000|2022-09-16 03:55:00|11462.5|11461.6|11463.5|11462.6|11463.5|11462.6|11460.7|11459.4|235
1663300800000|2022-09-16 04:00:00|11463.6|11462.7|11467.1|11466.2|11467.2|11466.2|11463.1|11461.9|298
1663301100000|2022-09-16 04:05:00|11467|11466.1|11466.1|11465.2|11470|11468.5|11465.9|11464.7|338
1663301400000|2022-09-16 04:10:00|11466|11465.1|11465.3|11463.8|11468.1|11466.6|11465|11463.7|306
1663301700000|2022-09-16 04:15:00|11465.2|11464.4|11466.5|11465.6|11468.2|11466.8|11464.9|11463.5|290
1663302000000|2022-09-16 04:20:00|11466.6|11465.7|11468.4|11466.9|11468.8|11467.5|11465.9|11464.8|255
1663302300000|2022-09-16 04:25:00|11468.3|11466.8|11466|11464.5|11469.5|11468.3|11465.7|11464.5|306
1663302600000|2022-09-16 04:30:00|11466.1|11464.6|11467.1|11466.2|11467.5|11466.4|11465.2|11463.9|345
1663302900000|2022-09-16 04:35:00|11467.4|11465.9|11467.9|11467|11469.7|11468.5|11465.4|11463.9|292
1663303200000|2022-09-16 04:40:00|11467.8|11466.9|11470.1|11469.2|11472.7|11471.5|11467.8|11466.6|314
1663303500000|2022-09-16 04:45:00|11469.9|11469|11468.7|11467.2|11470.4|11469.1|11467.5|11466.5|316
1663303800000|2022-09-16 04:50:00|11468.6|11467.1|11466.1|11465.2|11468.6|11467.6|11465.5|11464.1|279
1663304100000|2022-09-16 04:55:00|11466.2|11465.3|11466.4|11464.9|11467.8|11466.6|11465.3|11464.1|303
1663304400000|2022-09-16 05:00:00|11466.2|11464.7|11464.1|11462.6|11466.2|11465|11462.4|11461.4|359
1663304700000|2022-09-16 05:05:00|11464|11463.1|11461.2|11460.3|11464|11463.1|11460.4|11459.2|332
1663305000000|2022-09-16 05:10:00|11461.3|11460.4|11460.2|11459.3|11462.4|11461.2|11458.8|11457.6|306
1663305300000|2022-09-16 05:15:00|11460.3|11459.4|11458.2|11457.3|11460.4|11459.5|11455.3|11454.4|262
1663305600000|2022-09-16 05:20:00|11458.1|11457.2|11459.5|11458.6|11459.6|11458.7|11455.1|11454.2|256
1663305900000|2022-09-16 05:25:00|11459.4|11458.5|11460.4|11459.5|11460.7|11459.8|11458.2|11457|309
1663306200000|2022-09-16 05:30:00|11460.3|11459.4|11458.3|11457.4|11460.4|11459.4|11457.3|11456.4|305
1663306500000|2022-09-16 05:35:00|11458.2|11457.3|11456|11455.1|11458.2|11457.3|11455.2|11454.1|324
1663306800000|2022-09-16 05:40:00|11456.1|11455.2|11454.2|11453.3|11457|11456.1|11453.9|11452.8|320
1663307100000|2022-09-16 05:45:00|11454.1|11453.2|11454.1|11453.2|11456.4|11455.3|11452.5|11451.4|269
1663307400000|2022-09-16 05:50:00|11454|11453.1|11453.1|11452.2|11455.6|11454.3|11451.1|11450.2|373
1663307700000|2022-09-16 05:55:00|11453|11452.1|11454.6|11451.5|11456.1|11452.9|11449.3|11448.3|541
1663308000000|2022-09-16 06:00:00|11455|11451.3|11438.8|11437.3|11455|11451.3|11438|11435.6|950
1663308300000|2022-09-16 06:05:00|11438.6|11437.1|11441.8|11440.3|11444.5|11443.3|11437.8|11436.3|719
1663308600000|2022-09-16 06:10:00|11441.7|11440.2|11431|11430.1|11442.7|11441.4|11426.1|11425.2|591
1663308900000|2022-09-16 06:15:00|11431.1|11430.2|11427.6|11426.1|11431.9|11431|11417.9|11417|676
1663309200000|2022-09-16 06:20:00|11427.5|11426|11436.3|11434.8|11437.2|11436.3|11426.4|11425.5|609
1663309500000|2022-09-16 06:25:00|11436.4|11434.9|11428.6|11427.1|11438|11436.7|11427.4|11425.9|661
1663309800000|2022-09-16 06:30:00|11428.4|11427.5|11421.2|11420.3|11432.2|11431.1|11420.8|11419.7|744
1663310100000|2022-09-16 06:35:00|11421.3|11420.4|11415.1|11414.2|11425.2|11424.2|11414.5|11413.6|638
1663310400000|2022-09-16 06:40:00|11415|11414.1|11425|11424.1|11425.6|11424.4|11414.7|11413.6|626
1663310700000|2022-09-16 06:45:00|11425.1|11424.2|11419.1|11417.6|11425.4|11424.3|11418.5|11417|517
1663311000000|2022-09-16 06:50:00|11419|11417.5|11414.2|11412.7|11419.3|11418.3|11409|11408.1|705
1663311300000|2022-09-16 06:55:00|11413.8|11412.3|11420.3|11418.8|11422.1|11420.6|11413.8|11412.3|635
1663311600000|2022-09-16 07:00:00|11420|11419.1|11423.9|11422.4|11427.8|11426.9|11419.9|11419|702
1663311900000|2022-09-16 07:05:00|11424|11422.5|11428.1|11427.2|11431.2|11429.8|11422.5|11421.5|590
1663312200000|2022-09-16 07:10:00|11428|11427.1|11422.9|11422|11431.4|11430.5|11418.8|11417.8|716
1663312500000|2022-09-16 07:15:00|11422.8|11421.9|11415.1|11414.2|11431.5|11430.1|11415.1|11414.2|714
1663312800000|2022-09-16 07:20:00|11415|11414.1|11417|11416.1|11422.5|11421.1|11411|11409.8|723
1663313100000|2022-09-16 07:25:00|11416.1|11415.2|11412.7|11411.8|11416.4|11415.2|11408.8|11407.3|677
1663313400000|2022-09-16 07:30:00|11412.6|11411.7|11414.1|11413.2|11419.1|11417.8|11409.8|11408.7|593
1663313700000|2022-09-16 07:35:00|11414|11413.1|11406|11405.1|11415.3|11414|11402.8|11401.9|560
1663314000000|2022-09-16 07:40:00|11405.9|11405|11394.5|11393.6|11408.3|11407|11391.1|11389.7|745
1663314300000|2022-09-16 07:45:00|11394.9|11393.4|11351.5|11350|11394.9|11393.4|11351.4|11350|911
1663314600000|2022-09-16 07:50:00|11351.6|11350.1|11363.7|11362.2|11367.7|11366.7|11351.3|11349.8|804
1663314900000|2022-09-16 07:55:00|11364|11362.5|11373.9|11372.4|11380.2|11378.7|11362.8|11361.3|851
1663315200000|2022-09-16 08:00:00|11373.7|11372.2|11377.6|11376.1|11381.2|11380.3|11372.7|11371.3|753
1663315500000|2022-09-16 08:05:00|11377.7|11376.2|11375.6|11374.1|11379.5|11378.2|11372.8|11371.3|693
1663315800000|2022-09-16 08:10:00|11375.4|11373.9|11371.5|11370|11382.8|11381.9|11371.2|11369.7|778
1663316100000|2022-09-16 08:15:00|11371.8|11370.3|11371.4|11370.5|11372|11371|11360.2|11358.7|767
1663316400000|2022-09-16 08:20:00|11371.5|11370.6|11373.6|11372.7|11376.9|11375.7|11371.5|11370.6|568
1663316700000|2022-09-16 08:25:00|11373.4|11372.5|11376.7|11375.8|11380|11379.1|11372.3|11371.1|546
1663317000000|2022-09-16 08:30:00|11377|11376.1|11378|11376.5|11380.4|11379.4|11373.3|11372.1|637
1663317300000|2022-09-16 08:35:00|11378.1|11376.6|11375.4|11373.9|11378.6|11377.1|11373.5|11372.3|520
1663317600000|2022-09-16 08:40:00|11375.5|11374|11363.3|11361.8|11375.6|11374.5|11363.1|11361.8|698
1663317900000|2022-09-16 08:45:00|11363.4|11361.9|11361.2|11360.3|11364.4|11362.9|11357|11355.7|632
1663318200000|2022-09-16 08:50:00|11361.1|11360.2|11366.3|11365.4|11368.6|11367.1|11354.3|11353.4|643
1663318500000|2022-09-16 08:55:00|11366.2|11364.7|11371.3|11369.8|11374.4|11373.2|11362.9|11361.7|621
1663318800000|2022-09-16 09:00:00|11371.5|11370|11380.4|11378.9|11382.1|11381.2|11371.4|11370|605
1663319100000|2022-09-16 09:05:00|11380.3|11378.8|11377.6|11376.7|11382.5|11381.4|11376.2|11375.3|619
1663319400000|2022-09-16 09:10:00|11377.7|11376.8|11376.5|11375|11378.5|11377.3|11371.7|11370.7|632
1663319700000|2022-09-16 09:15:00|11376.8|11375.3|11379.5|11378.6|11380.1|11379.2|11375.2|11374|646
1663320000000|2022-09-16 09:20:00|11379.3|11378.4|11375.3|11374.4|11379.9|11378.9|11374.8|11373.9|594
1663320300000|2022-09-16 09:25:00|11375.4|11374.5|11379|11378.1|11379.7|11378.8|11372.2|11371.2|530
1663320600000|2022-09-16 09:30:00|11379.2|11378.3|11387.4|11386.5|11390.3|11389|11377.4|11376.3|602
1663320900000|2022-09-16 09:35:00|11387.5|11386.6|11389|11388.1|11390.2|11389.3|11385.1|11384.2|632
1663321200000|2022-09-16 09:40:00|11388.9|11388|11384.4|11383.5|11390|11389.1|11383.5|11382.5|587
1663321500000|2022-09-16 09:45:00|11384.1|11383.2|11384.3|11382.8|11384.4|11383.2|11381.1|11379.9|443
1663321800000|2022-09-16 09:50:00|11384.4|11382.9|11382.5|11381.6|11385.5|11384.2|11381.3|11380.1|562
1663322100000|2022-09-16 09:55:00|11382.6|11381.7|11378.3|11377.4|11383.6|11382.3|11374.4|11373.4|601
1663322400000|2022-09-16 10:00:00|11378.4|11377.5|11380.1|11378.6|11383.6|11382.7|11377.4|11376.2|556
1663322700000|2022-09-16 10:05:00|11380.2|11378.7|11374.5|11373.6|11382.3|11381.2|11372.6|11371.5|615
1663323000000|2022-09-16 10:10:00|11374.2|11373.3|11375.2|11374.3|11376.7|11375.7|11373.7|11372.7|482
1663323300000|2022-09-16 10:15:00|11375.1|11374.2|11377|11376.1|11379.8|11378.9|11375.1|11374.2|486
1663323600000|2022-09-16 10:20:00|11377.1|11376.2|11387|11386.1|11387.3|11386.4|11375.6|11374.7|499
1663323900000|2022-09-16 10:25:00|11386.9|11386|11389.8|11388.9|11392.2|11391.3|11385.5|11384.6|496
1663324200000|2022-09-16 10:30:00|11390.1|11389.2|11395.1|11394.2|11396.4|11395.2|11389.9|11389|467
1663324500000|2022-09-16 10:35:00|11395.2|11394.3|11401.2|11400.3|11401.9|11401|11394.2|11393.3|492
1663324800000|2022-09-16 10:40:00|11401|11400.1|11401.4|11400.5|11405.4|11404.5|11399|11398.1|533
1663325100000|2022-09-16 10:45:00|11401|11400.1|11406.3|11405.4|11407|11406.1|11400|11399.1|496
1663325400000|2022-09-16 10:50:00|11406.2|11405.3|11411.1|11410.2|11413.4|11412.5|11404.5|11403.6|579
1663325700000|2022-09-16 10:55:00|11411|11410.1|11404.7|11403.8|11412.3|11411.4|11403|11402.1|553
1663326000000|2022-09-16 11:00:00|11404.8|11403.9|11404.1|11403.2|11412.3|11411|11401.5|11400.6|677
1663326300000|2022-09-16 11:05:00|11404|11403.1|11405.6|11404.7|11414|11413.1|11403.4|11402.5|548
1663326600000|2022-09-16 11:10:00|11405.3|11404.4|11399.9|11399|11406.3|11405.4|11398.6|11397.7|479
1663326900000|2022-09-16 11:15:00|11400.2|11399.3|11398.1|11397.2|11401.1|11400.2|11396|11395.1|450
1663327200000|2022-09-16 11:20:00|11398.2|11397.3|11403.1|11402.2|11404.4|11403.2|11397.8|11396.6|525
1663327500000|2022-09-16 11:25:00|11403.2|11402.3|11409.9|11409|11411.8|11410.6|11403.1|11402.2|480
1663327800000|2022-09-16 11:30:00|11409.8|11408.9|11404.3|11403.4|11410.2|11409|11403.2|11402.3|518
1663328100000|2022-09-16 11:35:00|11404.4|11403.5|11410.6|11409.7|11410.8|11409.7|11402.8|11401.9|517
1663328400000|2022-09-16 11:40:00|11410.5|11409.6|11407.8|11406.9|11412.3|11411.1|11404.7|11403.7|634
1663328700000|2022-09-16 11:45:00|11408.1|11406.6|11409.1|11408.2|11411.8|11410.8|11406.3|11405.3|581
1663329000000|2022-09-16 11:50:00|11408.8|11407.9|11406.2|11405.3|11410.1|11409.2|11404.6|11403.7|551
1663329300000|2022-09-16 11:55:00|11406.3|11405.4|11399|11398.1|11407.7|11406.8|11398.6|11397.7|599
1663329600000|2022-09-16 12:00:00|11398.9|11398|11389.8|11388.9|11401.3|11400.3|11389.7|11388.8|689
1663329900000|2022-09-16 12:05:00|11389.9|11389|11395|11394.1|11399.4|11398.5|11389.9|11389|582
1663330200000|2022-09-16 12:10:00|11394.9|11394|11390.3|11388.8|11394.9|11394|11389.8|11388.7|488
1663330500000|2022-09-16 12:15:00|11390.2|11388.7|11386|11385.1|11397.2|11396|11385.8|11384.7|586
1663330800000|2022-09-16 12:20:00|11384.8|11383.9|11377.3|11376.4|11386.5|11385.6|11377.2|11376|680
1663331100000|2022-09-16 12:25:00|11377.4|11376.5|11381.5|11380|11382.5|11381.6|11377|11375.7|556
1663331400000|2022-09-16 12:30:00|11381.3|11379.8|11380.2|11378.7|11382.6|11381.5|11378|11377.1|639
1663331700000|2022-09-16 12:35:00|11380.5|11379|11383.6|11382.7|11385.5|11384.4|11378.4|11377.5|566
1663332000000|2022-09-16 12:40:00|11383.4|11382.5|11383.8|11382.9|11384.6|11383.5|11376.9|11376|508
1663332300000|2022-09-16 12:45:00|11383.9|11383|11384.6|11383.7|11386.8|11385.9|11380.3|11379.2|712
1663332600000|2022-09-16 12:50:00|11384.5|11383.6|11386.1|11384.6|11389.6|11388.1|11381.6|11380.5|789
1663332900000|2022-09-16 12:55:00|11385.7|11384.8|11378.8|11377.9|11389.4|11388.3|11377|11376.1|722
1663333200000|2022-09-16 13:00:00|11378.9|11378|11382.6|11381.7|11387.4|11386.3|11378.7|11377.8|742
1663333500000|2022-09-16 13:05:00|11382.5|11381.6|11382.9|11382|11384.9|11384|11379.9|11379|639
1663333800000|2022-09-16 13:10:00|11382.8|11381.9|11385.2|11384.3|11388.8|11387.9|11382.6|11381.6|636
1663334100000|2022-09-16 13:15:00|11385.3|11384.4|11382.9|11382|11385.3|11384.4|11377.1|11376.2|644
1663334400000|2022-09-16 13:20:00|11382.6|11381.7|11390|11389.1|11390.5|11389.6|11379.1|11377.9|695
1663334700000|2022-09-16 13:25:00|11389.6|11388.7|11393.9|11393|11394.1|11393.2|11384.3|11383.4|637
1663335000000|2022-09-16 13:30:00|11393.8|11392.9|11386.8|11385.3|11396.5|11395.6|11384|11382.9|819
1663335300000|2022-09-16 13:35:00|11386.9|11385.4|11403.1|11401.6|11403.9|11403|11381.2|11380.3|860
1663335600000|2022-09-16 13:40:00|11402.8|11401.9|11390.9|11390|11403.9|11403|11389.7|11388.6|918
1663335900000|2022-09-16 13:45:00|11390.8|11389.9|11389.9|11389|11394.2|11393|11386.8|11385.6|821
1663336200000|2022-09-16 13:50:00|11390|11389.1|11389.6|11388.7|11395.2|11394.1|11387.4|11386.5|758
1663336500000|2022-09-16 13:55:00|11389.8|11388.9|11397.1|11394|11401.4|11400|11389.5|11388.5|700
1663336800000|2022-09-16 14:00:00|11400.2|11397.7|11398.6|11397.1|11407.6|11406.1|11397.5|11393.8|903
1663337100000|2022-09-16 14:05:00|11398.4|11397.5|11404.9|11404|11414.1|11412.6|11397.1|11396|862
1663337400000|2022-09-16 14:10:00|11404.8|11403.9|11420.2|11418.7|11426.4|11425.1|11404.8|11403.9|911
1663337700000|2022-09-16 14:15:00|11420.3|11418.8|11411.7|11410.8|11422.7|11421.2|11409.6|11408.7|1096
1663338000000|2022-09-16 14:20:00|11411.6|11410.7|11413.8|11412.9|11417.4|11416.3|11407.2|11406.3|1205
1663338300000|2022-09-16 14:25:00|11413.5|11412.6|11415.1|11414.2|11421.3|11420.2|11406.9|11406|1272
1663338600000|2022-09-16 14:30:00|11415|11414.1|11428.4|11426.9|11429.1|11427.7|11415|11414.1|1430
1663338900000|2022-09-16 14:35:00|11428.3|11426.8|11435|11433.5|11441.4|11439.9|11428.2|11426.8|1486
1663339200000|2022-09-16 14:40:00|11435.1|11433.6|11438.9|11438|11440.5|11439.3|11432.8|11431.6|1207
1663339500000|2022-09-16 14:45:00|11438.8|11437.9|11427.9|11427|11439.9|11439|11426.1|11425.2|1380
1663339800000|2022-09-16 14:50:00|11428.2|11426.7|11442.1|11440.6|11447|11446.1|11425.6|11424.7|1460
1663340100000|2022-09-16 14:55:00|11442.2|11440.7|11431.8|11430.9|11447.4|11446.5|11431.7|11430.8|1564
1663340400000|2022-09-16 15:00:00|11431.4|11430.5|11431.9|11431|11434.9|11433.9|11429.2|11428.3|1435
1663340700000|2022-09-16 15:05:00|11432.2|11430.7|11437|11435.5|11439|11437.8|11426.5|11425.4|1176
1663341000000|2022-09-16 15:10:00|11437.1|11435.6|11414.5|11413.6|11437.1|11435.6|11414.3|11413.2|1146
1663341300000|2022-09-16 15:15:00|11414.7|11413.8|11428.8|11427.9|11428.8|11427.9|11414.4|11413.5|993
1663341600000|2022-09-16 15:20:00|11428.7|11427.8|11427.5|11426.6|11429.5|11428.6|11424.8|11423.9|815
1663341900000|2022-09-16 15:25:00|11427.4|11426.5|11422.7|11421.8|11430.8|11429.8|11422.7|11421.8|888
1663342200000|2022-09-16 15:30:00|11422.4|11421.5|11425.5|11424|11425.8|11424.8|11419.6|11418.7|966
1663342500000|2022-09-16 15:35:00|11425.3|11424.4|11415.2|11414.3|11428.3|11427.4|11413.4|11412.4|1179
1663342800000|2022-09-16 15:40:00|11415.4|11413.9|11413|11411.5|11416.7|11415.8|11412|11411.1|860
1663343100000|2022-09-16 15:45:00|11412.9|11411.4|11409.7|11408.2|11415.7|11414.7|11407.3|11406.3|794
1663343400000|2022-09-16 15:50:00|11409.5|11408.6|11416.9|11416|11418.1|11417.1|11409.5|11408.6|898
1663343700000|2022-09-16 15:55:00|11417.1|11416.2|11417.5|11416.6|11419.7|11418.8|11412.6|11411.7|724
1663344000000|2022-09-16 16:00:00|11417.6|11416.7|11415.4|11414.5|11417.9|11417|11410.7|11409.8|719
1663344300000|2022-09-16 16:05:00|11415.3|11414.4|11411.6|11410.7|11418.1|11417.2|11411.3|11410.4|778
1663344600000|2022-09-16 16:10:00|11411.5|11410.6|11404.7|11403.8|11411.5|11410.6|11404.6|11403.5|631
1663344900000|2022-09-16 16:15:00|11404.8|11403.9|11403.7|11402.8|11407|11406.1|11399.7|11398.6|598
1663345200000|2022-09-16 16:20:00|11403.6|11402.7|11395.7|11394.8|11403.7|11402.8|11395.7|11394.5|632
1663345500000|2022-09-16 16:25:00|11395.8|11394.9|11389.8|11388.9|11395.8|11394.9|11387.9|11387|644
1663345800000|2022-09-16 16:30:00|11389.6|11388.7|11391.1|11390.2|11391.4|11390.5|11388.4|11387.5|586
1663346100000|2022-09-16 16:35:00|11391|11390.1|11395.8|11394.9|11396.4|11395.5|11390.7|11389.8|598
1663346400000|2022-09-16 16:40:00|11396.1|11394.6|11398.9|11398|11400.3|11399.1|11394.6|11393.5|847
1663346700000|2022-09-16 16:45:00|11399.2|11397.7|11402.1|11401.2|11402.3|11401.3|11397.9|11396.8|666
1663347000000|2022-09-16 16:50:00|11402|11401.1|11399.1|11398.2|11402.3|11401.3|11398.5|11397.6|578
1663347300000|2022-09-16 16:55:00|11399.2|11398.3|11397.5|11396.6|11399.4|11398.5|11394.1|11393.2|488
1663347600000|2022-09-16 17:00:00|11397.6|11396.7|11396.9|11396|11398.7|11397.8|11395.5|11394.6|601
1663347900000|2022-09-16 17:05:00|11396.8|11395.9|11398.1|11397.2|11399.4|11398.2|11394.5|11393.6|461
1663348200000|2022-09-16 17:10:00|11398.2|11397.3|11406.2|11404.7|11406.3|11405.1|11398|11397.1|597
1663348500000|2022-09-16 17:15:00|11406.1|11404.6|11400.9|11400|11408.1|11406.9|11400.8|11399.9|492
1663348800000|2022-09-16 17:20:00|11400.8|11399.9|11401.2|11400.3|11402.3|11401.2|11398.1|11396.9|617
1663349100000|2022-09-16 17:25:00|11401.5|11400.6|11400.8|11399.9|11402.8|11401.9|11397.9|11397|496
1663349400000|2022-09-16 17:30:00|11400.9|11400|11399.1|11398.2|11405.2|11404.1|11398.1|11397.2|753
1663349700000|2022-09-16 17:35:00|11399.2|11398.3|11402.2|11401.3|11403.4|11402.5|11399|11398.1|652
1663350000000|2022-09-16 17:40:00|11402.3|11401.4|11398.7|11397.8|11403.4|11402.5|11397.5|11396.6|496
1663350300000|2022-09-16 17:45:00|11398.8|11397.9|11396.3|11395.4|11399.1|11398.1|11395.3|11394.2|460
1663350600000|2022-09-16 17:50:00|11396.2|11395.3|11394.8|11393.9|11398.3|11397.2|11393.6|11392.7|573
1663350900000|2022-09-16 17:55:00|11394.7|11393.8|11387.5|11386.6|11394.8|11393.9|11386.9|11386|595
1663351200000|2022-09-16 18:00:00|11387.4|11386.5|11390.5|11389.6|11391.3|11390.4|11386.8|11385.9|587
1663351500000|2022-09-16 18:05:00|11390.4|11389.5|11388.1|11387.2|11391.9|11391|11388|11387.1|417
1663351800000|2022-09-16 18:10:00|11388.4|11387.5|11389.8|11388.9|11390.1|11389.2|11388.1|11387|412
1663352100000|2022-09-16 18:15:00|11389.7|11388.8|11390.7|11389.8|11394.7|11393.8|11389.4|11388.3|470
1663352400000|2022-09-16 18:20:00|11390.6|11389.7|11397.3|11396.4|11398.1|11397|11390.3|11389.4|554
1663352700000|2022-09-16 18:25:00|11397.4|11396.5|11406.7|11405.8|11409.1|11408|11397.2|11396.3|834
1663353000000|2022-09-16 18:30:00|11406.8|11405.9|11410.3|11409.4|11412.8|11411.9|11405|11404.1|701
1663353300000|2022-09-16 18:35:00|11410.2|11409.3|11410|11409.1|11412.8|11411.9|11408.8|11407.8|475
1663353600000|2022-09-16 18:40:00|11410.1|11409.2|11410|11409.1|11411.1|11410.1|11407.7|11406.7|389
1663353900000|2022-09-16 18:45:00|11410.1|11409.2|11414|11413.1|11415.2|11414.1|11408.9|11408|456
1663354200000|2022-09-16 18:50:00|11414.1|11413.2|11412|11411.1|11415|11413.9|11410.4|11409.5|480
1663354500000|2022-09-16 18:55:00|11412.1|11411.2|11412.1|11411.2|11413|11412.1|11407.6|11406.7|592
1663354800000|2022-09-16 19:00:00|11411.9|11411|11420.3|11418.8|11420.8|11419.9|11411.9|11410.8|617
1663355100000|2022-09-16 19:05:00|11420.5|11419|11421|11420.1|11423.4|11422.1|11419.9|11418.4|801
1663355400000|2022-09-16 19:10:00|11421.3|11419.8|11416.3|11414.8|11421.3|11419.9|11415.1|11413.9|679
1663355700000|2022-09-16 19:15:00|11416.2|11414.7|11417.2|11415.7|11419.8|11418.3|11415.7|11414.3|532
1663356000000|2022-09-16 19:20:00|11417.1|11415.6|11419|11417.5|11420.4|11419.1|11417|11415.5|618
1663356300000|2022-09-16 19:25:00|11418.7|11417.8|11417.3|11415.8|11420.1|11418.6|11415.3|11413.8|532
1663356600000|2022-09-16 19:30:00|11417.5|11416|11413.2|11411.7|11417.8|11416.3|11412.7|11411.4|693
1663356900000|2022-09-16 19:35:00|11413.1|11411.6|11418.3|11416.8|11418.9|11417.4|11413|11411.5|744
1663357200000|2022-09-16 19:40:00|11418.2|11416.7|11423.6|11422.7|11424|11422.7|11418.1|11416.7|606
1663357500000|2022-09-16 19:45:00|11423.5|11422.6|11423.1|11422.2|11423.7|11422.7|11419.8|11418.6|591
1663357800000|2022-09-16 19:50:00|11423.2|11422.3|11423.2|11421.7|11424.4|11423.1|11421.7|11420.5|702
1663358100000|2022-09-16 19:55:00|11423|11422.1|11425.3|11423.8|11427.2|11426.2|11422.7|11421.6|575
1663358400000|2022-09-16 20:00:00|11425.4|11423.9|11425.3|11423.8|11427.5|11426|11424.2|11422.5|361
1663358700000|2022-09-16 20:05:00|11425.2|11423.7|11425.3|11423.8|11425.3|11423.8|11423.5|11422|228
1663359000000|2022-09-16 20:10:00|11425.2|11423.7|11425.5|11424|11426.3|11424.8|11425.1|11423.6|159
1663359300000|2022-09-16 20:15:00|11425.4|11423.9|11422|11420.5|11426.4|11424.9|11421.9|11420.4|208
1663359600000|2022-09-16 20:20:00|11421.8|11420.3|11421.1|11419.6|11424.5|11423|11420.8|11419.3|203
1663359900000|2022-09-16 20:25:00|11421.3|11419.8|11424.5|11423|11424.6|11423.1|11419.6|11418.1|244
1663360200000|2022-09-16 20:30:00|11424.6|11423.1|11423.4|11421.9|11424.7|11423.2|11421.4|11419.9|193
1663360500000|2022-09-16 20:35:00|11423.1|11421.6|11417.2|11415.7|11424.2|11422.7|11417.1|11415.6|332
1663360800000|2022-09-16 20:40:00|11417.9|11416.4|11420.3|11418.8|11421.1|11419.6|11417.9|11416.4|254
1663361100000|2022-09-16 20:45:00|11420.4|11418.9|11416.7|11415.2|11422.4|11420.9|11416.2|11414.7|543
1663361400000|2022-09-16 20:50:00|11416.6|11415.1|11424.2|11422.7|11428.8|11427.3|11416.5|11415|403
1663361700000|2022-09-16 20:55:00|11424.3|11422.8|11422.2|11420.7|11429|11425|11418.6|11412.1|909
1663531200000|2022-09-18 20:00:00|11428.2|11407.2|11428.2|11407.2|11428.2|11407.2|11427.2|11406.2|3
1663531500000|2022-09-18 20:05:00|11422|11407.1|11414.4|11407.9|11422|11408|11414.2|11407.1|6
1663531800000|2022-09-18 20:10:00|11416.2|11409.7|11416.2|11409.7|11416.2|11409.7|11416.2|11409.7|1
1663532100000|2022-09-18 20:15:00|11421.8|11400.8|11415.4|11408.9|11421.8|11408.9|11415.4|11400.8|2
1663532400000|2022-09-18 20:20:00|11420.8|11399.8|11420.8|11399.8|11420.8|11399.8|11420.8|11399.8|1
1663532700000|2022-09-18 20:25:00|11416.2|11409.7|11416.2|11409.7|11416.2|11409.7|11414.2|11407.7|3
1663533000000|2022-09-18 20:30:00|11413.3|11406.8|11433.7|11412.7|11433.7|11413.9|11413.3|11406|17
1663533300000|2022-09-18 20:35:00|11426.6|11406.8|11428.1|11407.1|11433.2|11412.2|11426.6|11406.8|14
1663533600000|2022-09-18 20:40:00|11428|11407|11433|11412|11433|11412|11424.7|11403.7|5
1663533900000|2022-09-18 20:45:00|11428|11407|11433|11412|11433|11412|11426.1|11405.3|5
1663534200000|2022-09-18 20:50:00|11432.1|11411.1|11432.1|11411.1|11432.1|11411.1|11432.1|11411.1|1
1663534500000|2022-09-18 20:55:00|11428|11407|11433|11412|11433|11412|11428|11407|3
1663534800000|2022-09-18 21:00:00|11430.5|11414.5|11426.1|11415.1|11430.5|11415.4|11421.9|11410.9|14
1663535100000|2022-09-18 21:05:00|11422.4|11411.4|11425.8|11414.8|11426.3|11415.3|11420.9|11410.5|51
1663535400000|2022-09-18 21:10:00|11424.5|11413.5|11425.1|11416.2|11426|11416.4|11421.9|11411.5|49
1663535700000|2022-09-18 21:15:00|11426|11416.6|11425.1|11416.9|11427.7|11419|11422.2|11414.6|117
1663536000000|2022-09-18 21:20:00|11425|11416.3|11424.2|11416|11425.6|11419.4|11423.3|11414.8|166
1663536300000|2022-09-18 21:25:00|11423.8|11418.2|11424.1|11416.3|11425.1|11419.8|11423.8|11416|79
1663536600000|2022-09-18 21:30:00|11424.6|11416.4|11424|11416.5|11424.7|11419.8|11424|11416.4|44
1663536900000|2022-09-18 21:35:00|11424.4|11418.8|11423.7|11417.8|11424.4|11419.6|11423.4|11416.5|65
1663537200000|2022-09-18 21:40:00|11423.8|11418.4|11423.9|11417.8|11425.4|11419.2|11423.3|11416|102
1663537500000|2022-09-18 21:45:00|11423.6|11418.1|11423.7|11418|11425.7|11418.8|11423.1|11415.9|77
1663537800000|2022-09-18 21:50:00|11424|11417.5|11424|11417.5|11426|11418.8|11423.3|11415.5|52
1663538100000|2022-09-18 21:55:00|11423.5|11418.4|11424.9|11414.6|11426.6|11418.8|11422.2|11412.1|128
1663538400000|2022-09-18 22:00:00|11425|11414|11422.4|11418.6|11427.7|11420.4|11420.3|11413.3|661
1663538700000|2022-09-18 22:05:00|11422.3|11418.9|11414.9|11411.3|11423.1|11419.1|11414.2|11410.3|474
1663539000000|2022-09-18 22:10:00|11414.7|11411.2|11422.3|11419|11422.7|11419.3|11414.2|11410.5|448
1663539300000|2022-09-18 22:15:00|11422.6|11418.6|11422.7|11420.3|11424.1|11421.2|11421|11418.3|1346
1663539600000|2022-09-18 22:20:00|11422.2|11420.4|11417.6|11414.1|11423|11420.5|11417.1|11414.1|1241
1663539900000|2022-09-18 22:25:00|11417.3|11414.2|11419.8|11416.5|11420.4|11417.9|11417.1|11414.1|666
1663540200000|2022-09-18 22:30:00|11419.7|11416.4|11420.6|11417.8|11421.3|11418.4|11417.7|11415|670
1663540500000|2022-09-18 22:35:00|11420.7|11417.9|11423.5|11420.9|11425.5|11422.9|11419.2|11417|829
1663540800000|2022-09-18 22:40:00|11423.4|11421|11424.8|11422.1|11427.5|11425.1|11422.7|11420.1|879
1663541100000|2022-09-18 22:45:00|11424.7|11422.2|11425.3|11423.8|11427|11424.4|11423.5|11421.5|724
1663541400000|2022-09-18 22:50:00|11425.2|11423.7|11430.5|11429|11431|11429.3|11424.7|11422|428
1663541700000|2022-09-18 22:55:00|11430.8|11428.6|11429.7|11428.2|11431.8|11429.9|11427.2|11425.5|561
1663542000000|2022-09-18 23:00:00|11429.9|11427.8|11430.5|11429|11431.4|11429.9|11426.6|11424.9|526
1663542300000|2022-09-18 23:05:00|11430.4|11428.9|11427.8|11426.3|11431.5|11430|11426.1|11424.6|561
1663542600000|2022-09-18 23:10:00|11427.9|11426.4|11430.2|11428.7|11431.5|11430|11427.8|11426.3|402
1663542900000|2022-09-18 23:15:00|11430.1|11428.6|11428.1|11426.6|11430.7|11429.2|11427.6|11426.5|451
1663543200000|2022-09-18 23:20:00|11428|11426.5|11431.3|11429.8|11431.7|11430.2|11426.8|11425.3|402
1663543500000|2022-09-18 23:25:00|11431.5|11430|11431.1|11429.6|11432.7|11431.2|11430.7|11429.2|509
1663543800000|2022-09-18 23:30:00|11431|11429.5|11432|11430.5|11433.7|11432|11429.9|11428.4|536
1663544100000|2022-09-18 23:35:00|11432.1|11430.6|11432.8|11431.3|11434.2|11432.7|11431.7|11430.2|298
1663544400000|2022-09-18 23:40:00|11432.9|11431.4|11437.9|11436.4|11439.3|11437.8|11432.8|11431.3|573
1663544700000|2022-09-18 23:45:00|11437.8|11436.3|11438.1|11436.6|11442.4|11440.9|11437.4|11435.9|413
1663545000000|2022-09-18 23:50:00|11438.2|11436.7|11432.7|11431.2|11438.4|11436.9|11431.6|11430.3|324
1663545300000|2022-09-18 23:55:00|11432.8|11431.3|11435.1|11433.6|11435.8|11434.3|11430.6|11429.1|618
1663545600000|2022-09-19 00:00:00|11435|11433.5|11439.2|11437.7|11443.1|11441.6|11435|11433.5|692
1663545900000|2022-09-19 00:05:00|11439.1|11437.6|11436.7|11435.2|11441.5|11440.4|11435.9|11434.7|545
1663546200000|2022-09-19 00:10:00|11436.6|11435.1|11435.5|11434|11438.4|11437.5|11434|11432.7|485
1663546500000|2022-09-19 00:15:00|11435.3|11433.8|11434.2|11432.7|11436.5|11435.2|11433.9|11432.6|380
1663546800000|2022-09-19 00:20:00|11434.3|11432.8|11436|11435.1|11437.1|11436|11433.8|11432.5|391
1663547100000|2022-09-19 00:25:00|11436.1|11434.6|11435.2|11433.7|11438.2|11437.2|11434.9|11433.6|431
1663547400000|2022-09-19 00:30:00|11435.3|11433.8|11432.7|11431.2|11437.1|11435.9|11429.7|11428.6|527
1663547700000|2022-09-19 00:35:00|11432.4|11431.5|11425.7|11424.2|11433.4|11432.2|11425|11423.9|546
1663548000000|2022-09-19 00:40:00|11425.6|11424.1|11427.5|11426|11429.9|11428.7|11425.3|11423.8|595
1663548300000|2022-09-19 00:45:00|11427.4|11425.9|11423.6|11422.1|11427.5|11426.2|11423.2|11421.7|446
1663548600000|2022-09-19 00:50:00|11423.5|11422|11424|11422.5|11424.9|11423.4|11422.4|11420.9|347
1663548900000|2022-09-19 00:55:00|11424.3|11422.8|11425.5|11424|11426.3|11425.2|11423.5|11422.1|564
1663549200000|2022-09-19 01:00:00|11425.3|11423.8|11424.9|11423.4|11425.7|11424.8|11422.7|11421.5|573
1663549500000|2022-09-19 01:05:00|11424.8|11423.3|11427.9|11426.4|11428.9|11427.6|11424.8|11423.3|513
1663549800000|2022-09-19 01:10:00|11428|11426.5|11424.2|11422.7|11429.1|11427.6|11423.8|11422.5|505
1663550100000|2022-09-19 01:15:00|11424|11422.5|11424.8|11423.3|11425.6|11423.8|11421.1|11419.9|544
1663550400000|2022-09-19 01:20:00|11425|11423.5|11423.3|11421.8|11427.9|11426.9|11422.8|11421.5|529
1663550700000|2022-09-19 01:25:00|11423.2|11421.7|11425.8|11424.3|11426.4|11424.9|11421.5|11420.2|445
1663551000000|2022-09-19 01:30:00|11425.9|11424.4|11424.8|11423.9|11427.7|11426.2|11423.5|11422.1|427
1663551300000|2022-09-19 01:35:00|11424.9|11424|11422.4|11420.9|11425.3|11424.2|11419.7|11418.2|461
1663551600000|2022-09-19 01:40:00|11422.5|11421|11422.1|11420.6|11423.6|11422.2|11420.8|11419.6|437
1663551900000|2022-09-19 01:45:00|11422|11420.5|11419.6|11418.1|11422.1|11420.6|11418.9|11417.9|453
1663552200000|2022-09-19 01:50:00|11419.7|11418.2|11418.5|11417|11420.2|11418.7|11417.4|11415.9|469
1663552500000|2022-09-19 01:55:00|11418.4|11416.9|11415.7|11414.8|11418.4|11416.9|11415.6|11414.4|334
1663552800000|2022-09-19 02:00:00|11415.6|11414.2|11412.4|11410.9|11416.8|11415.3|11411.7|11410.8|419
1663553100000|2022-09-19 02:05:00|11412.5|11411|11408.2|11406.7|11412.5|11411.2|11407.2|11406|512
1663553400000|2022-09-19 02:10:00|11408.1|11406.6|11407.6|11406.7|11410.9|11409.6|11407.3|11406.3|541
1663553700000|2022-09-19 02:15:00|11407.4|11406.5|11400.9|11399.4|11407.5|11406.5|11398.9|11397.6|603
1663554000000|2022-09-19 02:20:00|11401.2|11399.7|11400|11398.5|11403.4|11401.9|11399.2|11398.1|590
1663554300000|2022-09-19 02:25:00|11399.9|11398.4|11399.4|11397.9|11401|11399.2|11395.3|11394|663
1663554600000|2022-09-19 02:30:00|11399.3|11397.8|11400.1|11398.6|11401.6|11400.2|11397.7|11396.2|651
1663554900000|2022-09-19 02:35:00|11400|11398.5|11400.4|11398.9|11403.5|11401.7|11399.1|11397.5|508
1663555200000|2022-09-19 02:40:00|11400.5|11399|11401|11399.5|11402.7|11401.2|11398.9|11397.4|428
1663555500000|2022-09-19 02:45:00|11400.9|11399.4|11405.3|11403.8|11405.4|11403.9|11400.9|11399.4|380
1663555800000|2022-09-19 02:50:00|11405.2|11403.7|11406.2|11404.7|11407|11405.5|11404|11402.8|391
1663556100000|2022-09-19 02:55:00|11406.4|11404.9|11408.3|11406.8|11409.1|11407.4|11406.3|11404.8|489
1663556400000|2022-09-19 03:00:00|11408.2|11406.7|11406.1|11404.6|11408.6|11407|11405|11403.5|439
1663556700000|2022-09-19 03:05:00|11406|11404.5|11405|11403.5|11406.1|11404.6|11403|11401.5|396
1663557000000|2022-09-19 03:10:00|11405.1|11403.6|11404.2|11402.7|11405.6|11404|11403.9|11402.4|437
1663557300000|2022-09-19 03:15:00|11404.1|11402.6|11404.5|11403|11405.2|11404.1|11402.8|11401.7|342
1663557600000|2022-09-19 03:20:00|11404.4|11402.9|11404.3|11402.8|11404.5|11403|11401.8|11400|448
1663557900000|2022-09-19 03:25:00|11404.2|11402.7|11403.3|11401.8|11406.4|11404.8|11403.1|11401.6|434
1663558200000|2022-09-19 03:30:00|11403.5|11402|11402.2|11400.7|11404|11402.5|11400.7|11399.1|567
1663558500000|2022-09-19 03:35:00|11402.3|11400.8|11403.2|11401.7|11405.5|11404.3|11401.4|11399.9|427
1663558800000|2022-09-19 03:40:00|11403.3|11401.8|11400.2|11398.7|11403.5|11402|11399.4|11397.9|451
1663559100000|2022-09-19 03:45:00|11400.3|11398.8|11402.3|11400.8|11402.4|11400.9|11399.1|11397.6|444
1663559400000|2022-09-19 03:50:00|11402.4|11400.9|11402.2|11400.7|11403.5|11402|11400.9|11399.6|330
1663559700000|2022-09-19 03:55:00|11402.1|11400.6|11402.3|11400.8|11402.4|11401.3|11401.1|11399.6|217
1663560000000|2022-09-19 04:00:00|11402.2|11400.7|11404.2|11402.7|11405.4|11404.2|11402|11400.5|325
1663560300000|2022-09-19 04:05:00|11404.1|11402.6|11402.3|11400.8|11405.4|11403.9|11401.6|11400.1|295
1663560600000|2022-09-19 04:10:00|11402.2|11400.7|11400.2|11398.7|11402.5|11400.9|11399.8|11398.3|282
1663560900000|2022-09-19 04:15:00|11400.1|11398.6|11405.7|11404.2|11406.2|11404.7|11399.9|11398.4|312
1663561200000|2022-09-19 04:20:00|11405.8|11404.3|11404.2|11402.7|11406.1|11404.3|11403|11401.6|455
1663561500000|2022-09-19 04:25:00|11404.3|11402.8|11404.2|11402.7|11405.1|11403.6|11402.9|11401.6|354
1663561800000|2022-09-19 04:30:00|11404|11403.1|11404.9|11404|11406.5|11405.3|11403.8|11402.6|413
1663562100000|2022-09-19 04:35:00|11405.1|11404.2|11406.3|11404.8|11406.6|11405.4|11404.9|11403.6|340
1663562400000|2022-09-19 04:40:00|11406.2|11404.7|11404.3|11402.8|11406.3|11404.8|11403.7|11402.6|254
1663562700000|2022-09-19 04:45:00|11404.2|11402.7|11404|11403.1|11405.6|11404.3|11402.8|11401.6|233
1663563000000|2022-09-19 04:50:00|11404.1|11403.2|11402.6|11401.1|11404.4|11403.3|11402.2|11400.9|371
1663563300000|2022-09-19 04:55:00|11402.5|11401|11402.3|11400.8|11404.4|11403.3|11400.7|11399.5|381
1663563600000|2022-09-19 05:00:00|11402.4|11400.9|11397.9|11397|11402.4|11400.9|11397.9|11396.7|481
1663563900000|2022-09-19 05:05:00|11398|11397.1|11399.2|11397.7|11400|11398.9|11397|11395.5|385
1663564200000|2022-09-19 05:10:00|11399.3|11397.8|11398.6|11397.7|11400.4|11399.3|11398.5|11397|352
1663564500000|2022-09-19 05:15:00|11398.8|11397.3|11402.3|11400.8|11403.2|11402|11398.5|11397.1|448
1663564800000|2022-09-19 05:20:00|11402.2|11400.7|11403.6|11402.7|11404.4|11403.5|11402.2|11400.7|400
1663565100000|2022-09-19 05:25:00|11403.7|11402.8|11401|11399.5|11404.2|11403|11399.9|11398.4|381
1663565400000|2022-09-19 05:30:00|11400.9|11399.4|11400.2|11398.7|11402.9|11401.4|11399.1|11397.8|307
1663565700000|2022-09-19 05:35:00|11400.1|11398.6|11392.2|11390.7|11400.1|11398.6|11390.9|11389.7|581
1663566000000|2022-09-19 05:40:00|11392.3|11390.8|11393|11392.1|11395.1|11393.8|11390.2|11388.8|485
1663566300000|2022-09-19 05:45:00|11393.1|11392.2|11397.4|11395.9|11397.5|11396|11393|11391.7|476
1663566600000|2022-09-19 05:50:00|11397.3|11395.8|11391.6|11390.1|11397.7|11396.2|11391.6|11390.1|530
1663566900000|2022-09-19 05:55:00|11391.4|11389.9|11395.1|11393.6|11395.3|11393.8|11389.8|11388.3|687
1663567200000|2022-09-19 06:00:00|11395.2|11393.7|11390.6|11389.1|11395.7|11394.2|11390.2|11389|683
1663567500000|2022-09-19 06:05:00|11390.8|11389.3|11388.2|11386.7|11391.1|11390|11385.4|11383.9|558
1663567800000|2022-09-19 06:10:00|11388.3|11386.8|11387.7|11386.2|11391.3|11390.1|11387.1|11385.6|441
1663568100000|2022-09-19 06:15:00|11387.6|11386.1|11395.4|11393.9|11396.1|11395|11387.1|11385.9|633
1663568400000|2022-09-19 06:20:00|11395.5|11394|11403|11402.1|11405.8|11404.3|11395.3|11394|648
1663568700000|2022-09-19 06:25:00|11403.1|11402.2|11400.3|11398.8|11404.6|11403.2|11400|11398.5|540
1663569000000|2022-09-19 06:30:00|11400.5|11399|11401.3|11399.8|11402.2|11400.7|11395.4|11394.2|610
1663569300000|2022-09-19 06:35:00|11401.2|11399.7|11398.6|11397.1|11402.5|11401|11397.1|11395.7|516
1663569600000|2022-09-19 06:40:00|11398.7|11397.2|11393.5|11392|11398.7|11397.3|11392.5|11391.2|683
1663569900000|2022-09-19 06:45:00|11393.4|11391.9|11401.3|11399.8|11402.2|11400.7|11393.2|11391.7|449
1663570200000|2022-09-19 06:50:00|11401.5|11400|11396.5|11395.6|11402.7|11400.8|11395.8|11394.5|544
1663570500000|2022-09-19 06:55:00|11396.1|11395.2|11394|11392.5|11399.6|11398.4|11391.7|11390.5|590
1663570800000|2022-09-19 07:00:00|11394.2|11392.7|11390.2|11389.3|11396.8|11395.3|11388.4|11387.5|829
1663571100000|2022-09-19 07:05:00|11390.8|11389.2|11389.4|11388.5|11391.3|11390.1|11383.6|11382.7|627
1663571400000|2022-09-19 07:10:00|11389.5|11388.6|11384|11382.5|11391.6|11390.6|11383.6|11382.5|692
1663571700000|2022-09-19 07:15:00|11383.7|11382.8|11388|11387.1|11390.3|11389.4|11381.6|11380.5|724
1663572000000|2022-09-19 07:20:00|11388.1|11387.2|11383.5|11382|11390.2|11389.1|11382.4|11381.1|679
1663572300000|2022-09-19 07:25:00|11383.8|11382.3|11381.2|11380.3|11383.8|11382.6|11376.6|11375.3|833
1663572600000|2022-09-19 07:30:00|11381.1|11380.2|11388.1|11386.6|11389.1|11387.8|11379|11377.8|674
1663572900000|2022-09-19 07:35:00|11388|11386.5|11386.8|11385.9|11391.6|11390.6|11385.7|11384.5|679
1663573200000|2022-09-19 07:40:00|11386.7|11385.8|11390.3|11389.4|11392.4|11391.1|11385.7|11384.4|582
1663573500000|2022-09-19 07:45:00|11390.4|11389.5|11384.9|11383.4|11392.7|11391.5|11382.4|11381.3|729
1663573800000|2022-09-19 07:50:00|11385|11383.5|11385.3|11384.4|11386.1|11385.1|11379.8|11378.3|695
1663574100000|2022-09-19 07:55:00|11385.4|11384.5|11380|11378.5|11387.6|11386.4|11378.8|11377.5|673
1663574400000|2022-09-19 08:00:00|11380.3|11378.8|11378.6|11377.7|11381.1|11380.2|11374.7|11373.4|657
1663574700000|2022-09-19 08:05:00|11378.5|11377.6|11381.6|11380.7|11383.2|11381.9|11372.8|11371.9|816
1663575000000|2022-09-19 08:10:00|11381.7|11380.8|11382.7|11381.8|11386|11384.8|11380.9|11379.8|683
1663575300000|2022-09-19 08:15:00|11382.8|11381.9|11381.9|11381|11385.2|11383.8|11381.4|11380.3|430
1663575600000|2022-09-19 08:20:00|11381.8|11380.9|11384.1|11383.2|11385.5|11384.6|11380.5|11379.4|656
1663575900000|2022-09-19 08:25:00|11384.2|11383.3|11390.3|11388.8|11392.4|11391.3|11384.1|11383.2|684
1663576200000|2022-09-19 08:30:00|11390.4|11388.9|11387.7|11386.8|11392.1|11391|11386.4|11385.4|630
1663576500000|2022-09-19 08:35:00|11387.8|11386.9|11389.5|11388.6|11393.3|11391.8|11386.6|11385.4|637
1663576800000|2022-09-19 08:40:00|11389.4|11388.5|11386.2|11385.3|11391.5|11390.6|11386.1|11385|557
1663577100000|2022-09-19 08:45:00|11386.1|11385.2|11381.3|11380.4|11386.4|11385.5|11381.2|11380|571
1663577400000|2022-09-19 08:50:00|11381.8|11380.3|11378.7|11377.8|11382.8|11381.9|11377.4|11376.4|594
1663577700000|2022-09-19 08:55:00|11378.9|11377.4|11366.7|11365.2|11379.6|11378.7|11365.8|11364.3|787
1663578000000|2022-09-19 09:00:00|11366.6|11365.1|11370.8|11369.3|11371|11369.5|11366.1|11364.6|632
1663578300000|2022-09-19 09:05:00|11370.9|11369.4|11374.6|11373.7|11381.7|11380.2|11370.5|11369|620
1663578600000|2022-09-19 09:10:00|11374.5|11373.6|11374.5|11373.6|11376.2|11375|11372.9|11371.8|587
1663578900000|2022-09-19 09:15:00|11374.9|11373.4|11366|11364.5|11375.3|11373.9|11365.1|11363.9|540
1663579200000|2022-09-19 09:20:00|11365.9|11364.4|11366|11365.1|11369.4|11367.9|11364.4|11363.3|699
1663579500000|2022-09-19 09:25:00|11366.1|11365.2|11367.9|11366.4|11368.5|11367.2|11363.6|11362.2|597
1663579800000|2022-09-19 09:30:00|11368|11366.5|11369.1|11367.6|11369.2|11368.1|11364.7|11363.8|586
1663580100000|2022-09-19 09:35:00|11369|11367.5|11374.1|11373.2|11374.6|11373.3|11369|11367.5|596
1663580400000|2022-09-19 09:40:00|11374|11373.1|11364.8|11363.3|11374.4|11373.3|11364.7|11363.2|562
1663580700000|2022-09-19 09:45:00|11364.7|11363.2|11361.7|11360.2|11365.9|11364.4|11361.5|11360|645
1663581000000|2022-09-19 09:50:00|11361.6|11360.1|11361|11359.5|11362.8|11361.4|11360.5|11359.1|437
1663581300000|2022-09-19 09:55:00|11360.6|11359.7|11359|11358.1|11363.2|11362|11358.8|11357.6|493
1663581600000|2022-09-19 10:00:00|11359.5|11358.6|11360.6|11359.7|11362.7|11361.6|11359.1|11358.1|758
1663581900000|2022-09-19 10:05:00|11360.5|11359.6|11362.3|11360.8|11362.3|11361.1|11356|11354.9|554
1663582200000|2022-09-19 10:10:00|11362.4|11361.4|11358.6|11357.7|11365.9|11365|11358.2|11357|497
1663582500000|2022-09-19 10:15:00|11358.7|11357.8|11362.4|11360.9|11362.8|11361.6|11355.9|11354.8|522
1663582800000|2022-09-19 10:20:00|11362.5|11361|11362.6|11361.1|11362.7|11361.2|11358|11356.7|482
1663583100000|2022-09-19 10:25:00|11362.3|11361.4|11367.4|11366.5|11368.5|11367.1|11362|11360.5|556
1663583400000|2022-09-19 10:30:00|11367.5|11366.6|11373.3|11371.8|11377.7|11376.2|11367.5|11366.5|699
1663583700000|2022-09-19 10:35:00|11373.1|11371.6|11371.2|11370.3|11376.5|11375|11370.7|11369.4|582
1663584000000|2022-09-19 10:40:00|11371.6|11370.7|11373.8|11372.3|11374.6|11373.3|11370|11368.9|519
1663584300000|2022-09-19 10:45:00|11373.7|11372.2|11380.4|11378.9|11380.5|11379|11373.4|11372.2|745
1663584600000|2022-09-19 10:50:00|11380.5|11379|11382.3|11381.4|11386.5|11385.5|11378.6|11377.3|750
1663584900000|2022-09-19 10:55:00|11382.2|11381.3|11378.3|11377.4|11382.4|11381.5|11377.3|11376|579
1663585200000|2022-09-19 11:00:00|11378.2|11377.3|11382.5|11381|11383.9|11382.4|11377.7|11376.6|551
1663585500000|2022-09-19 11:05:00|11381.7|11380.8|11379.5|11378.6|11384.6|11383.3|11377.8|11376.6|648
1663585800000|2022-09-19 11:10:00|11379.4|11378.5|11387.6|11386.7|11389|11387.5|11377.6|11376.7|605
1663586100000|2022-09-19 11:15:00|11388|11386.5|11386.4|11384.9|11391.6|11390.7|11385.8|11384.6|586
1663586400000|2022-09-19 11:20:00|11386.7|11385.2|11385.6|11384.1|11388|11386.8|11384.2|11383.3|654
1663586700000|2022-09-19 11:25:00|11385.4|11384.5|11377.9|11377|11386.2|11385.3|11376.2|11374.9|799
1663587000000|2022-09-19 11:30:00|11378.3|11376.8|11380.4|11378.9|11381.6|11380.7|11377.4|11376.1|677
1663587300000|2022-09-19 11:35:00|11380.3|11378.8|11382.3|11381.4|11385.2|11384.1|11380.3|11378.8|701
1663587600000|2022-09-19 11:40:00|11382.2|11381.3|11377.9|11376.4|11385.1|11383.7|11377.4|11376.2|780
1663587900000|2022-09-19 11:45:00|11378|11376.5|11378.2|11377.3|11384.4|11383.5|11377.1|11376.2|707
1663588200000|2022-09-19 11:50:00|11378.3|11377.4|11378.6|11377.7|11382.2|11381|11375.8|11374.7|746
1663588500000|2022-09-19 11:55:00|11378.5|11377.6|11372.9|11371.4|11379.5|11378.3|11371.5|11370.1|711
1663588800000|2022-09-19 12:00:00|11373.2|11371.7|11374.8|11373.3|11377.3|11376.4|11371.6|11370.2|735
1663589100000|2022-09-19 12:05:00|11374.9|11373.4|11381|11380.1|11382.1|11380.7|11374.4|11373.3|772
1663589400000|2022-09-19 12:10:00|11381.1|11380.2|11380.7|11379.8|11382.7|11381.6|11377.1|11375.8|772
1663589700000|2022-09-19 12:15:00|11380.8|11379.9|11376|11375.1|11385.4|11384.3|11375.9|11375|667
1663590000000|2022-09-19 12:20:00|11375.7|11374.8|11377.2|11375.7|11378.8|11377.3|11373.5|11372.1|812
1663590300000|2022-09-19 12:25:00|11377.4|11376.5|11375.3|11374.4|11382|11380.8|11374.6|11373.6|841
1663590600000|2022-09-19 12:30:00|11375.2|11374.3|11375.9|11374.4|11378.4|11376.9|11373|11371.9|759
1663590900000|2022-09-19 12:35:00|11376|11374.5|11382.4|11380.9|11382.5|11381.2|11375.3|11374.1|690
1663591200000|2022-09-19 12:40:00|11382|11381.1|11380.5|11379.6|11384.6|11383.6|11377|11376|843
1663591500000|2022-09-19 12:45:00|11380.4|11379.5|11379.7|11378.8|11382.4|11381.3|11378.5|11377.2|524
1663591800000|2022-09-19 12:50:00|11379.8|11378.9|11376.6|11375.7|11382.3|11381.1|11376.5|11375.4|575
1663592100000|2022-09-19 12:55:00|11376.9|11376|11372|11371.1|11378|11377.1|11371.3|11370.1|621
1663592400000|2022-09-19 13:00:00|11372.2|11371.3|11372.4|11371.5|11379.8|11378.7|11371.6|11370.5|775
1663592700000|2022-09-19 13:05:00|11372.3|11371.4|11376.1|11375.2|11377.2|11376.3|11371|11370|663
1663593000000|2022-09-19 13:10:00|11376.2|11375.3|11375.2|11374.3|11376.5|11375.4|11372.4|11371.5|679
1663593300000|2022-09-19 13:15:00|11375.1|11374.2|11373|11372.1|11377.7|11376.6|11371.3|11370.1|620
1663593600000|2022-09-19 13:20:00|11372.9|11372|11374.4|11373.5|11374.7|11373.6|11370.5|11369.3|616
1663593900000|2022-09-19 13:25:00|11374.5|11373.6|11364.4|11363.5|11375.4|11374.3|11363.6|11362.6|606
1663594200000|2022-09-19 13:30:00|11364.5|11363.6|11372.5|11371.6|11375.5|11374.2|11364.1|11363.2|1005
1663594500000|2022-09-19 13:35:00|11372.8|11371.3|11373.2|11371.7|11375.9|11374.9|11371.6|11370.3|826
1663594800000|2022-09-19 13:40:00|11373.3|11371.8|11383.8|11382.3|11384.7|11383.5|11372.2|11370.9|980
1663595100000|2022-09-19 13:45:00|11383.7|11382.2|11385.7|11384.8|11387.2|11386.3|11382.7|11381.7|689
1663595400000|2022-09-19 13:50:00|11385.6|11384.7|11384|11383.1|11391.9|11390.8|11383.7|11382.5|773
1663595700000|2022-09-19 13:55:00|11384.3|11383.4|11384.8|11383.9|11387|11385.7|11382.2|11381.1|678
1663596000000|2022-09-19 14:00:00|11384.7|11383.8|11381.7|11380.2|11384.7|11383.8|11379.5|11378.6|687
1663596300000|2022-09-19 14:05:00|11381.2|11380.3|11382.7|11381.8|11385.7|11384.8|11379|11378|883
1663596600000|2022-09-19 14:10:00|11382.6|11381.7|11382.4|11381.5|11387.4|11386.5|11381.6|11380.7|790
1663596900000|2022-09-19 14:15:00|11382.5|11381.6|11385.2|11384.3|11385.7|11384.8|11378.8|11377.9|816
1663597200000|2022-09-19 14:20:00|11385.7|11384.8|11394.8|11393.9|11396.3|11395.3|11385.4|11384.5|913
1663597500000|2022-09-19 14:25:00|11395|11394.1|11396.9|11396|11399.8|11398.6|11394.7|11393.6|830
1663597800000|2022-09-19 14:30:00|11396.8|11395.9|11400.1|11399.2|11401.4|11400.5|11394.6|11393.4|867
1663598100000|2022-09-19 14:35:00|11400.3|11399.4|11405.8|11404.3|11407.2|11406.1|11400.3|11399.4|880
1663598400000|2022-09-19 14:40:00|11405.5|11404.6|11409.8|11408.9|11410.5|11409.6|11405.2|11403.9|883
1663598700000|2022-09-19 14:45:00|11409.7|11408.8|11410.8|11409.9|11418.1|11417.2|11409.2|11408.1|835
1663599000000|2022-09-19 14:50:00|11410.6|11409.7|11405.3|11404.4|11412|11411.1|11401.9|11401|1064
1663599300000|2022-09-19 14:55:00|11405.2|11404.3|11410.2|11409.3|11411.4|11410.5|11404.4|11403.5|816
1663599600000|2022-09-19 15:00:00|11410.3|11409.4|11416.2|11414.7|11418.7|11417.7|11410.3|11409.4|776
1663599900000|2022-09-19 15:05:00|11416.3|11414.8|11417.1|11416.2|11421.4|11420.5|11415.7|11414.4|718
1663600200000|2022-09-19 15:10:00|11417|11416.1|11417.2|11416.3|11418.6|11417.6|11412.8|11411.8|687
1663600500000|2022-09-19 15:15:00|11417.3|11416.4|11411.7|11410.8|11417.5|11416.4|11411.4|11410.5|720
1663600800000|2022-09-19 15:20:00|11411.6|11410.7|11410.5|11409.6|11413.3|11412.2|11409|11408.1|648
1663601100000|2022-09-19 15:25:00|11410.3|11409.4|11405.7|11404.8|11412.4|11411.2|11404.7|11403.8|584
1663601400000|2022-09-19 15:30:00|11405.8|11404.9|11403.7|11402.8|11406|11405|11401.9|11400.8|619
1663601700000|2022-09-19 15:35:00|11403.6|11402.7|11401.8|11400.9|11403.9|11403|11401.1|11400.2|551
1663602000000|2022-09-19 15:40:00|11401.9|11401|11402.5|11401.6|11405.2|11404.1|11401.3|11400.4|531
1663602300000|2022-09-19 15:45:00|11402.4|11401.5|11403.9|11403|11405.7|11404.8|11402.3|11401.2|570
1663602600000|2022-09-19 15:50:00|11403.8|11402.9|11404|11403.1|11405|11404.1|11402.5|11401.3|455
1663602900000|2022-09-19 15:55:00|11403.6|11402.7|11402.2|11401.3|11404.3|11403.2|11401.5|11400.6|336
1663603200000|2022-09-19 16:00:00|11402.1|11401.2|11405.9|11405|11408.1|11407.2|11402|11401.1|532
1663603500000|2022-09-19 16:05:00|11406|11405.1|11408.9|11408|11409.5|11408.4|11402|11401.1|643
1663603800000|2022-09-19 16:10:00|11408.8|11407.9|11409.3|11407.8|11412.3|11411.2|11408|11406.9|476
1663604100000|2022-09-19 16:15:00|11409.4|11407.9|11411|11410.1|11413.1|11412|11408.2|11407.3|455
1663604400000|2022-09-19 16:20:00|11411.1|11410.2|11412.7|11411.8|11413.2|11412.3|11408|11407|520
1663604700000|2022-09-19 16:25:00|11412.3|11411.4|11414.6|11413.7|11415.2|11414.1|11412|11411.1|491
1663605000000|2022-09-19 16:30:00|11414.7|11413.8|11417.6|11416.7|11417.6|11416.7|11413|11412.1|433
1663605300000|2022-09-19 16:35:00|11417.7|11416.8|11417.5|11416.6|11420.2|11419.3|11416.9|11416|420
1663605600000|2022-09-19 16:40:00|11417.6|11416.7|11417.2|11416.3|11417.8|11416.9|11414.8|11413.9|469
1663605900000|2022-09-19 16:45:00|11417.1|11416.2|11416.1|11415.2|11417.5|11416.3|11415.9|11415|345
1663606200000|2022-09-19 16:50:00|11416.2|11415.3|11419.2|11418.3|11420|11419.1|11416.1|11415.2|304
1663606500000|2022-09-19 16:55:00|11419.3|11418.4|11418.3|11417.4|11421.1|11420.2|11418.3|11417.4|301
1663606800000|2022-09-19 17:00:00|11418.2|11417.3|11418|11417.1|11419.3|11418.4|11416.6|11415.7|317
1663607100000|2022-09-19 17:05:00|11417.9|11417|11421.3|11420.4|11421.8|11420.9|11417.8|11416.9|346
1663607400000|2022-09-19 17:10:00|11421.1|11420.2|11418.8|11417.9|11421.1|11420.2|11417.3|11416.4|382
1663607700000|2022-09-19 17:15:00|11418.5|11417.6|11418.3|11417.4|11420.6|11419.7|11417.1|11416.2|325
1663608000000|2022-09-19 17:20:00|11418.2|11417.3|11419.1|11418.2|11420.4|11419.5|11418|11416.8|282
1663608300000|2022-09-19 17:25:00|11419.2|11418.3|11419.6|11418.7|11420.5|11419.6|11415.9|11414.8|479
1663608600000|2022-09-19 17:30:00|11419.5|11418.6|11413.7|11412.8|11420.5|11419.3|11413.6|11412.5|407
1663608900000|2022-09-19 17:35:00|11413.9|11413|11411.7|11410.2|11413.9|11413|11409|11407.8|480
1663609200000|2022-09-19 17:40:00|11411.6|11410.1|11414.1|11413.2|11414.6|11413.4|11411.6|11410.1|503
1663609500000|2022-09-19 17:45:00|11414.4|11412.9|11414.1|11413.2|11416.3|11415.3|11413.9|11412.8|377
1663609800000|2022-09-19 17:50:00|11414|11413.1|11414.8|11413.9|11415.7|11414.8|11413.8|11412.9|348
1663610100000|2022-09-19 17:55:00|11414.7|11413.8|11412.5|11411.6|11417|11416.1|11411.8|11410.6|400
1663610400000|2022-09-19 18:00:00|11412.6|11411.7|11412.9|11411.4|11416|11415.1|11412.5|11411.3|460
1663610700000|2022-09-19 18:05:00|11412.8|11411.3|11413.2|11411.7|11413.4|11412.2|11411|11410.1|359
1663611000000|2022-09-19 18:10:00|11413.3|11411.8|11411.1|11410.2|11414.3|11413.2|11411|11409.8|365
1663611300000|2022-09-19 18:15:00|11411|11410.1|11414|11413.1|11415.5|11414.4|11410.9|11409.8|415
1663611600000|2022-09-19 18:20:00|11413.9|11413|11410.1|11409.2|11414.9|11413.7|11410|11409.1|436
1663611900000|2022-09-19 18:25:00|11410|11409.1|11410.7|11409.8|11412.4|11411.3|11409.9|11408.7|272
1663612200000|2022-09-19 18:30:00|11410.8|11409.9|11411.2|11410.3|11412.6|11411.4|11410.6|11409.5|362
1663612500000|2022-09-19 18:35:00|11411.3|11410.4|11413.9|11413|11414.3|11413.2|11411.1|11410.2|343
1663612800000|2022-09-19 18:40:00|11413.8|11412.9|11412.9|11412|11414.3|11413|11411.6|11410.5|406
1663613100000|2022-09-19 18:45:00|11412.8|11411.9|11413.7|11412.8|11415.1|11414.2|11412.8|11411.9|250
1663613400000|2022-09-19 18:50:00|11414.1|11413.2|11415.8|11414.9|11415.9|11415|11414|11412.9|260
1663613700000|2022-09-19 18:55:00|11415.9|11415|11419.2|11418.3|11420|11419.1|11415.8|11414.8|299
1663614000000|2022-09-19 19:00:00|11419.4|11418.5|11424.8|11423.9|11425.5|11424.4|11419.1|11417.9|575
1663614300000|2022-09-19 19:05:00|11424.7|11423.8|11428.6|11427.7|11429.7|11428.3|11424.6|11423.6|406
1663614600000|2022-09-19 19:10:00|11428.7|11427.8|11435|11434.1|11435.5|11434.3|11428|11426.8|580
1663614900000|2022-09-19 19:15:00|11435.1|11434.2|11434.5|11433|11439.7|11438.2|11431.5|11430.3|602
1663615200000|2022-09-19 19:20:00|11434.4|11432.9|11433.4|11431.9|11434.5|11433.3|11432.1|11431.2|359
1663615500000|2022-09-19 19:25:00|11433.3|11431.8|11434.1|11432.6|11435.3|11434|11432.9|11431.7|312
1663615800000|2022-09-19 19:30:00|11434.2|11432.7|11433.2|11431.7|11437.4|11435.9|11432.8|11431.7|491
1663616100000|2022-09-19 19:35:00|11432.9|11432|11437.8|11436.9|11438.8|11437.6|11431.9|11430.8|335
1663616400000|2022-09-19 19:40:00|11437.7|11436.8|11436.6|11435.7|11439.3|11438.1|11436|11435.1|342
1663616700000|2022-09-19 19:45:00|11436.7|11435.8|11436.8|11435.9|11437.8|11436.5|11435.3|11434.2|502
1663617000000|2022-09-19 19:50:00|11436.9|11436|11436.8|11435.9|11438.7|11437.8|11434.8|11433.6|333
1663617300000|2022-09-19 19:55:00|11436.7|11435.8|11437.3|11435.8|11438.1|11436.6|11434.5|11433.6|324
1663617600000|2022-09-19 20:00:00|11437.4|11435.9|11435.2|11433.7|11441.8|11440.3|11435.2|11433.7|310
1663617900000|2022-09-19 20:05:00|11435.3|11433.8|11435.4|11433.9|11435.6|11434.4|11434.5|11433|143
1663618200000|2022-09-19 20:10:00|11435.3|11433.8|11434|11433.1|11435.5|11434.2|11433.9|11432.7|165
1663618500000|2022-09-19 20:15:00|11434.1|11433.2|11435.2|11433.7|11435.6|11434.3|11433.2|11431.9|170
1663618800000|2022-09-19 20:20:00|11435.1|11433.6|11433.4|11431.9|11435.3|11434|11433|11431.6|137
1663619100000|2022-09-19 20:25:00|11433.3|11431.8|11434.9|11433.4|11434.9|11433.5|11433|11431.8|134
1663619400000|2022-09-19 20:30:00|11435|11433.5|11436.2|11435.3|11436.7|11435.4|11435|11433.5|87
1663619700000|2022-09-19 20:35:00|11436.1|11435.2|11436.1|11435.2|11436.6|11435.4|11435.7|11434.8|92
1663620000000|2022-09-19 20:40:00|11434.3|11432.8|11434.5|11433|11435|11433.5|11432.2|11430.7|157
1663620300000|2022-09-19 20:45:00|11434.4|11432.9|11433|11431.5|11435.5|11434|11432.6|11431|166
1663620600000|2022-09-19 20:50:00|11433.3|11431.2|11433.5|11432|11433.9|11432.2|11432.7|11430.7|143
1663620900000|2022-09-19 20:55:00|11433.8|11431.4|11437.7|11426.7|11437.7|11433.4|11433.6|11426.5|371
1663621200000|2022-09-19 21:00:00|11434.9|11430.3|11437.8|11426.8|11439.4|11430.3|11429.9|11418.9|65
1663621500000|2022-09-19 21:05:00|11437.9|11426.9|11437.3|11426.3|11438.5|11428|11437.2|11426.2|35
1663621800000|2022-09-19 21:10:00|11436.9|11425.9|11435.8|11426|11439.4|11430.8|11432.5|11422.8|1142
1663622100000|2022-09-19 21:15:00|11435.9|11425.9|11439.2|11431.9|11441.7|11432.2|11434.5|11425.2|509
1663622400000|2022-09-19 21:20:00|11439.5|11431.7|11439.3|11432.2|11440.4|11433.5|11438.3|11430.3|1237
1663622700000|2022-09-19 21:25:00|11439.2|11432.3|11438.2|11427.5|11441.7|11433|11432.8|11421.8|968
1663623000000|2022-09-19 21:30:00|11437.8|11429.1|11437.2|11432.9|11440.4|11433.7|11435.9|11427|1534
1663623300000|2022-09-19 21:35:00|11437.3|11433|11436.6|11433.1|11440.8|11433.5|11436.1|11427.8|697
1663623600000|2022-09-19 21:40:00|11436.7|11433.2|11437.3|11433|11439.8|11433.6|11436.3|11427.6|593
1663623900000|2022-09-19 21:45:00|11436.8|11432.2|11437.6|11430.7|11440.7|11433.7|11436.5|11428.8|353
1663624200000|2022-09-19 21:50:00|11439.3|11432.2|11437.7|11430.8|11441.1|11433.3|11436.7|11429.3|291
1663624500000|2022-09-19 21:55:00|11438.6|11429.3|11440.1|11429.1|11440.6|11431.9|11436.5|11426.3|530
1663624800000|2022-09-19 22:00:00|11439.4|11428.4|11436.4|11433.6|11443.5|11434.6|11434.9|11427.5|435
1663625100000|2022-09-19 22:05:00|11436.5|11433.7|11438|11435.1|11439.1|11435.9|11436.3|11431.7|247
1663625400000|2022-09-19 22:10:00|11438.1|11435.2|11438.7|11432.4|11443.8|11440.9|11437.6|11426.7|612
1663625700000|2022-09-19 22:15:00|11439.8|11428.9|11440.1|11436.4|11444.3|11438.7|11439.2|11428.9|1577
1663626000000|2022-09-19 22:20:00|11440|11436.6|11439.2|11437|11442.5|11440.1|11438.8|11435.6|1508
1663626300000|2022-09-19 22:25:00|11439.4|11436.9|11438.8|11437.3|11442.7|11440.5|11438.6|11436.9|637
1663626600000|2022-09-19 22:30:00|11438.9|11437.4|11441|11438.5|11441.9|11439.5|11438.8|11436.5|714
1663626900000|2022-09-19 22:35:00|11440.9|11438.4|11440.1|11437.7|11441|11438.6|11439.1|11436.9|644
1663627200000|2022-09-19 22:40:00|11440|11437.6|11441.5|11439.3|11442|11439.7|11439.1|11436.9|540
1663627500000|2022-09-19 22:45:00|11441.1|11439.6|11438.6|11437.1|11441.5|11439.6|11438.5|11436.8|354
1663627800000|2022-09-19 22:50:00|11439|11437.5|11439.3|11437.1|11440.4|11438.7|11438.5|11436.5|314
1663628100000|2022-09-19 22:55:00|11439|11437.5|11439.5|11438|11441.1|11439.1|11437.5|11435.8|362
1663628400000|2022-09-19 23:00:00|11439.4|11437.9|11437.2|11435.7|11439.5|11438|11434.5|11433|222
1663628700000|2022-09-19 23:05:00|11437.3|11435.8|11437.6|11436.1|11438.8|11437.3|11437.1|11435.6|197
1663629000000|2022-09-19 23:10:00|11437.5|11436|11438.2|11436.7|11439.1|11437.6|11437.2|11435.9|238
1663629300000|2022-09-19 23:15:00|11438.3|11436.8|11441.4|11439.9|11441.6|11440.1|11438.2|11436.7|280
1663629600000|2022-09-19 23:20:00|11441.5|11440|11440.9|11439.4|11441.8|11440.3|11439.1|11437.9|377
1663629900000|2022-09-19 23:25:00|11440.7|11439.2|11439.2|11437.7|11441.5|11440.2|11439|11437.5|408
1663630200000|2022-09-19 23:30:00|11439.3|11437.8|11440.6|11439.1|11442.6|11441.1|11439.1|11437.6|601
1663630500000|2022-09-19 23:35:00|11440.7|11439.2|11437.8|11436.3|11441.2|11439.7|11437.7|11436.2|349
1663630800000|2022-09-19 23:40:00|11437.7|11436.2|11436.9|11435.4|11438.8|11437.3|11436.5|11435|366
1663631100000|2022-09-19 23:45:00|11437|11435.5|11437.3|11436.4|11437.7|11436.6|11435.4|11433.9|401
1663631400000|2022-09-19 23:50:00|11437.7|11436.2|11440|11439.1|11440.1|11439.2|11436.7|11435.5|517
1663631700000|2022-09-19 23:55:00|11439.6|11438.7|11445.6|11444.1|11447.2|11445.2|11438.6|11437.5|541
1663632000000|2022-09-20 00:00:00|11445.5|11444|11458.5|11457|11459.5|11458|11445.5|11444|1014
1663632300000|2022-09-20 00:05:00|11457.7|11456.2|11457.7|11456.2|11461.7|11460.2|11455.4|11453.8|1014
1663632600000|2022-09-20 00:10:00|11457.6|11456.1|11453.5|11452|11457.6|11456.1|11452|11450.5|671
1663632900000|2022-09-20 00:15:00|11453.1|11451.6|11450.7|11449.2|11454.6|11453.3|11450.1|11448.6|379
1663633200000|2022-09-20 00:20:00|11450.8|11449.3|11453.4|11451.9|11454.6|11453.4|11449.3|11447.8|528
1663633500000|2022-09-20 00:25:00|11453.5|11452|11448.2|11446.7|11453.5|11452.2|11448.2|11446.7|366
1663633800000|2022-09-20 00:30:00|11448.3|11446.8|11445.2|11443.7|11451.6|11450.1|11445|11443.6|550
1663634100000|2022-09-20 00:35:00|11444.8|11443.3|11441.8|11440.9|11444.9|11443.4|11440.5|11439|695
1663634400000|2022-09-20 00:40:00|11441.9|11441|11433.8|11432.9|11441.9|11441|11433.8|11432.7|749
1663634700000|2022-09-20 00:45:00|11433.7|11432.8|11432.4|11430.9|11435.5|11434.3|11431.3|11430.4|718
1663635000000|2022-09-20 00:50:00|11432.3|11430.8|11428.9|11427.4|11432.6|11431.2|11425.2|11423.6|838
1663635300000|2022-09-20 00:55:00|11429.5|11428|11431.9|11430.4|11432.7|11431|11426.5|11424.8|700
1663635600000|2022-09-20 01:00:00|11431.8|11430.3|11431.2|11429.7|11432.5|11431|11427.3|11425.8|625
1663635900000|2022-09-20 01:05:00|11431.4|11429.9|11434.9|11433.4|11435.9|11434.4|11430.5|11429|564
1663636200000|2022-09-20 01:10:00|11434.8|11433.3|11436|11434.5|11437.7|11435.7|11433.1|11431.6|590
1663636500000|2022-09-20 01:15:00|11435.9|11434.4|11433.4|11431.9|11436|11434.4|11431.8|11430.3|855
1663636800000|2022-09-20 01:20:00|11433.5|11432|11431.8|11430.3|11435.4|11434.3|11428.8|11427.3|644
1663637100000|2022-09-20 01:25:00|11431.6|11430.1|11432.2|11430.7|11432.4|11431.1|11430.3|11428.9|376
1663637400000|2022-09-20 01:30:00|11432.1|11430.6|11428.3|11426.8|11433|11431.5|11427.2|11425.8|679
1663637700000|2022-09-20 01:35:00|11428.4|11426.9|11427|11426.1|11428.9|11427.8|11426.2|11425.1|634
1663638000000|2022-09-20 01:40:00|11426.9|11426|11425.5|11424|11428.1|11426.9|11424.8|11423.7|586
1663638300000|2022-09-20 01:45:00|11425.4|11423.9|11426.7|11425.2|11426.8|11425.9|11423.2|11422|696
1663638600000|2022-09-20 01:50:00|11426.6|11425.1|11422.1|11420.6|11427.7|11426.2|11421.2|11419.8|481
1663638900000|2022-09-20 01:55:00|11422.2|11420.7|11420.3|11418.8|11423.2|11421.7|11417.6|11416.1|575
1663639200000|2022-09-20 02:00:00|11420.2|11418.7|11414.9|11413.4|11420.6|11419.1|11413.1|11411.6|568
1663639500000|2022-09-20 02:05:00|11414.8|11413.3|11413.5|11412|11416.1|11414.6|11411.7|11410.5|560
1663639800000|2022-09-20 02:10:00|11413.4|11411.9|11414.6|11413.1|11414.8|11413.3|11410.2|11408.5|563
1663640100000|2022-09-20 02:15:00|11414.7|11413.2|11416.6|11415.7|11417.2|11415.8|11413.9|11412.4|644
1663640400000|2022-09-20 02:20:00|11416.7|11415.8|11420.6|11419.1|11420.7|11419.2|11416.1|11414.8|426
1663640700000|2022-09-20 02:25:00|11420.7|11419.2|11424.3|11422.8|11424.9|11423.4|11419.8|11418|461
1663641000000|2022-09-20 02:30:00|11424.4|11422.9|11428.9|11427.4|11429.2|11427.9|11424.4|11422.9|573
1663641300000|2022-09-20 02:35:00|11429|11427.5|11424.3|11422.8|11429.1|11427.6|11424.1|11422.6|404
1663641600000|2022-09-20 02:40:00|11424.2|11422.7|11423.4|11421.9|11424.2|11422.7|11418.5|11417.4|653
1663641900000|2022-09-20 02:45:00|11423.3|11421.8|11423.9|11422.4|11424.7|11423.6|11422.3|11421.1|527
1663642200000|2022-09-20 02:50:00|11424|11422.5|11427.6|11426.1|11427.9|11426.7|11423.2|11422|588
1663642500000|2022-09-20 02:55:00|11427.7|11426.2|11432.5|11431.6|11434.6|11433.5|11427.3|11426.1|593
1663642800000|2022-09-20 03:00:00|11432.4|11431.5|11431|11429.5|11432.5|11431.5|11429.7|11428.6|665
1663643100000|2022-09-20 03:05:00|11431.2|11429.7|11428.9|11428|11431.5|11430.3|11428.3|11427.4|373
1663643400000|2022-09-20 03:10:00|11429|11428.1|11428.5|11427.6|11431.3|11430.1|11427.4|11426.5|493
1663643700000|2022-09-20 03:15:00|11428.4|11427.5|11426.9|11426|11430.6|11429.4|11426.8|11425.6|462
1663644000000|2022-09-20 03:20:00|11426.8|11425.9|11430.5|11429|11430.5|11429.2|11426.1|11424.9|479
1663644300000|2022-09-20 03:25:00|11430.4|11428.9|11433.4|11431.9|11433.5|11432.1|11430|11428.7|470
1663644600000|2022-09-20 03:30:00|11433.5|11432|11435|11433.5|11435.9|11434.8|11432.4|11431.1|456
1663644900000|2022-09-20 03:35:00|11434.9|11433.4|11431.3|11430.4|11434.9|11433.7|11430.3|11429.1|564
1663645200000|2022-09-20 03:40:00|11431.5|11430|11431.6|11430.7|11432.5|11431.3|11430.3|11429|477
1663645500000|2022-09-20 03:45:00|11431.7|11430.8|11435.6|11434.1|11436|11434.5|11431.3|11430|495
1663645800000|2022-09-20 03:50:00|11435.7|11434.2|11436.2|11435.3|11437.6|11436.3|11434.9|11433.7|441
1663646100000|2022-09-20 03:55:00|11436.9|11435.4|11434.6|11433.1|11437.3|11436.1|11434|11432.8|441
1663646400000|2022-09-20 04:00:00|11434.8|11433.3|11434.4|11432.9|11434.8|11433.4|11432.5|11431.2|538
1663646700000|2022-09-20 04:05:00|11434.3|11432.8|11432.5|11431|11434.6|11433.7|11432|11430.8|367
1663647000000|2022-09-20 04:10:00|11432.6|11431.1|11433.9|11433|11434.5|11433.5|11432.3|11431.1|435
1663647300000|2022-09-20 04:15:00|11433.8|11432.9|11433|11431.5|11435.7|11434.5|11432.1|11430.9|539
1663647600000|2022-09-20 04:20:00|11432.8|11431.3|11431.1|11430.2|11432.9|11431.5|11427.6|11426.5|602
1663647900000|2022-09-20 04:25:00|11431.4|11429.9|11430.9|11430|11433.6|11432.4|11430.9|11429.7|405
1663648200000|2022-09-20 04:30:00|11430.8|11429.9|11428.2|11427.3|11431.1|11430|11427.5|11426.4|542
1663648500000|2022-09-20 04:35:00|11428.1|11427.2|11428.1|11426.6|11428.6|11427.4|11427|11426.1|327
1663648800000|2022-09-20 04:40:00|11427.9|11427|11424.1|11423.2|11428.5|11427.2|11423.6|11422.5|470
1663649100000|2022-09-20 04:45:00|11424.2|11423.3|11423|11422.1|11424.9|11424|11421.9|11421|296
1663649400000|2022-09-20 04:50:00|11422.9|11422|11426.1|11425.2|11427.5|11426.4|11422.5|11421.3|353
1663649700000|2022-09-20 04:55:00|11426|11425.1|11428.2|11427.3|11428.4|11427.5|11425.6|11424.7|227
1663650000000|2022-09-20 05:00:00|11428.3|11427.4|11429.1|11428.2|11429.5|11428.3|11427.6|11426.5|339
1663650300000|2022-09-20 05:05:00|11429.2|11428.3|11432.1|11431.2|11432.5|11431.4|11427.9|11426.7|239
1663650600000|2022-09-20 05:10:00|11432.3|11430.8|11428.7|11427.8|11432.4|11431.4|11428.5|11427.3|371
1663650900000|2022-09-20 05:15:00|11428.8|11427.9|11427.2|11425.7|11429.4|11428.3|11423.2|11422|514
1663651200000|2022-09-20 05:20:00|11427.3|11425.8|11426.7|11425.8|11428.3|11427.4|11425.4|11424.5|571
1663651500000|2022-09-20 05:25:00|11426.8|11425.9|11429.5|11428|11430.2|11429.2|11426.1|11424.9|462
1663651800000|2022-09-20 05:30:00|11429.6|11428.1|11432.6|11431.7|11434.2|11432.9|11429.2|11428|478
1663652100000|2022-09-20 05:35:00|11432.9|11432|11435.3|11433.8|11436.8|11435.7|11432.9|11431.7|400
1663652400000|2022-09-20 05:40:00|11435.5|11434|11436.4|11434.9|11437|11436.1|11434.7|11433.6|353
1663652700000|2022-09-20 05:45:00|11436.3|11434.8|11432.2|11430.7|11436.5|11435.3|11431.4|11430.2|578
1663653000000|2022-09-20 05:50:00|11432.1|11430.6|11431.9|11431|11434.8|11433.7|11431.7|11430.6|504
1663653300000|2022-09-20 05:55:00|11432|11431.1|11426|11424.5|11433.2|11432.1|11425.3|11423.6|608
1663653600000|2022-09-20 06:00:00|11426.1|11424.6|11414.8|11413.9|11428.3|11426.6|11414.7|11413.3|1060
1663653900000|2022-09-20 06:05:00|11414.9|11413.4|11421.6|11420.1|11422.6|11421.1|11413.5|11412|926
1663654200000|2022-09-20 06:10:00|11421.7|11420.2|11425.6|11424.1|11426.8|11425.5|11419|11417.5|786
1663654500000|2022-09-20 06:15:00|11425.7|11424.2|11431.8|11430.3|11431.8|11430.5|11425.4|11423.9|538
1663654800000|2022-09-20 06:20:00|11431.9|11430.4|11435.9|11434.4|11436.1|11434.9|11429.4|11428|626
1663655100000|2022-09-20 06:25:00|11435.8|11434.3|11441.2|11439.7|11441.2|11439.7|11434.5|11433.6|751
1663655400000|2022-09-20 06:30:00|11440.7|11439.2|11438.9|11437.4|11445.5|11444|11438.6|11437.1|1053
1663655700000|2022-09-20 06:35:00|11438.8|11437.3|11446.7|11445.8|11449|11447.8|11436.8|11435.5|838
1663656000000|2022-09-20 06:40:00|11446.6|11445.7|11447.7|11446.2|11450.3|11448.8|11444.8|11443.4|806
1663656300000|2022-09-20 06:45:00|11447.6|11446.1|11442.7|11441.8|11449.5|11448.4|11441.8|11440.6|695
1663656600000|2022-09-20 06:50:00|11442.8|11441.9|11440.8|11439.9|11444.9|11443.8|11439.5|11438.6|718
1663656900000|2022-09-20 06:55:00|11440.7|11439.8|11437.7|11436.2|11443.4|11442.5|11435.8|11434.3|886
1663657200000|2022-09-20 07:00:00|11437.6|11436.1|11441.7|11440.8|11442.1|11440.8|11433.9|11432.9|1216
1663657500000|2022-09-20 07:05:00|11442|11441.1|11451.3|11449.8|11451.6|11450.4|11442|11441.1|1004
1663657800000|2022-09-20 07:10:00|11451.4|11449.9|11451.3|11449.8|11455.8|11454.9|11450|11449.1|951
1663658100000|2022-09-20 07:15:00|11450.9|11450|11456.1|11455.2|11457|11456.1|11449.7|11448.8|839
1663658400000|2022-09-20 07:20:00|11456|11455.1|11459|11458.1|11461|11460.1|11455.5|11454.4|964
1663658700000|2022-09-20 07:25:00|11458.9|11458|11454.7|11453.8|11460|11458.9|11453.1|11451.8|736
1663659000000|2022-09-20 07:30:00|11454.8|11453.9|11446.5|11445.6|11461.5|11460.4|11445.6|11444.7|998
1663659300000|2022-09-20 07:35:00|11446.4|11445.5|11444|11443.1|11449.1|11448.2|11440.9|11440|986
1663659600000|2022-09-20 07:40:00|11444.4|11442.9|11445.5|11444|11446.9|11445.6|11441.5|11440.4|902
1663659900000|2022-09-20 07:45:00|11445.4|11443.9|11451.3|11450.4|11452.2|11451|11440.2|11439.1|1052
1663660200000|2022-09-20 07:50:00|11451.4|11450.5|11451.6|11450.7|11453.4|11452.4|11449.2|11448.2|767
1663660500000|2022-09-20 07:55:00|11451.7|11450.8|11459|11458.1|11460.2|11459.1|11451.3|11450.4|861
1663660800000|2022-09-20 08:00:00|11459.1|11458.2|11454.7|11453.8|11460.2|11459|11452.4|11451.5|925
1663661100000|2022-09-20 08:05:00|11454.6|11453.7|11446.2|11444.7|11456|11454.8|11445.1|11444.2|785
1663661400000|2022-09-20 08:10:00|11446.1|11444.6|11439.9|11438.4|11446.3|11445.2|11438.6|11437.5|893
1663661700000|2022-09-20 08:15:00|11439.6|11438.7|11440.1|11439.2|11441|11440|11435.5|11434.3|999
1663662000000|2022-09-20 08:20:00|11440.4|11439.5|11432.9|11431.4|11440.9|11439.8|11432.1|11430.6|870
1663662300000|2022-09-20 08:25:00|11432.7|11431.8|11436|11434.5|11436.3|11434.9|11428.1|11426.9|866
1663662600000|2022-09-20 08:30:00|11436.2|11434.7|11436.1|11434.6|11438.1|11436.9|11429.9|11429|803
1663662900000|2022-09-20 08:35:00|11436|11434.5|11439.2|11438.3|11440.2|11439.2|11433.7|11432.8|919
1663663200000|2022-09-20 08:40:00|11439.1|11438.2|11435.4|11434.5|11440.3|11439.3|11434.9|11433.9|736
1663663500000|2022-09-20 08:45:00|11435.3|11434.4|11436.2|11435.3|11438|11436.6|11432.3|11431.4|654
1663663800000|2022-09-20 08:50:00|11436.1|11435.2|11435.3|11434.4|11437|11435.6|11433.5|11432.5|559
1663664100000|2022-09-20 08:55:00|11435.4|11434.5|11432.8|11431.9|11436.7|11435.8|11431.8|11430.7|563
1663664400000|2022-09-20 09:00:00|11432.7|11431.8|11436.9|11436|11437|11436.1|11428.8|11427.9|761
1663664700000|2022-09-20 09:05:00|11436.8|11435.9|11433.7|11432.8|11441.4|11440.5|11432.3|11431.3|688
1663665000000|2022-09-20 09:10:00|11433.6|11432.7|11429.8|11428.9|11433.9|11432.8|11428.3|11427.4|622
1663665300000|2022-09-20 09:15:00|11429.9|11429|11426.2|11424.7|11433.2|11432.1|11425.6|11424.7|679
1663665600000|2022-09-20 09:20:00|11425.6|11424.9|11429|11428.1|11431.1|11430.2|11422.9|11422|793
1663665900000|2022-09-20 09:25:00|11429.4|11427.9|11434.3|11433.4|11435.7|11434.8|11428.3|11427.4|687
1663666200000|2022-09-20 09:30:00|11434.2|11433.3|11433.7|11432.8|11441|11439.9|11433.3|11432.2|862
1663666500000|2022-09-20 09:35:00|11433.8|11432.9|11427.1|11426.2|11435.9|11435|11425.8|11424.7|820
1663666800000|2022-09-20 09:40:00|11427.4|11425.9|11417|11415.5|11428|11426.9|11416.8|11415.5|788
1663667100000|2022-09-20 09:45:00|11417.1|11415.6|11414.7|11413.8|11417.8|11416.9|11412.7|11411.6|825
1663667400000|2022-09-20 09:50:00|11414.8|11413.9|11411|11409.5|11415.6|11414.7|11409.9|11408.9|740
1663667700000|2022-09-20 09:55:00|11410.9|11409.4|11419.8|11418.9|11420.4|11419.5|11410.7|11409.4|814
1663668000000|2022-09-20 10:00:00|11419.9|11419|11416.3|11415.4|11420.1|11419.1|11414.2|11413.3|775
1663668300000|2022-09-20 10:05:00|11416.1|11415.2|11416.9|11416|11417.9|11416.9|11414.9|11414|590
1663668600000|2022-09-20 10:10:00|11417|11416.1|11419.3|11418.4|11420.6|11419.6|11416.2|11415.3|667
1663668900000|2022-09-20 10:15:00|11419.1|11418.2|11423|11422.1|11423.5|11422.4|11417.6|11416.4|755
1663669200000|2022-09-20 10:20:00|11422.9|11422|11430.8|11429.9|11433.1|11432.2|11421.4|11420.5|832
1663669500000|2022-09-20 10:25:00|11430.7|11429.8|11433|11432.1|11435|11434.1|11429.2|11427.9|771
1663669800000|2022-09-20 10:30:00|11432.9|11432|11435.7|11434.8|11435.8|11434.9|11431.4|11430.2|622
1663670100000|2022-09-20 10:35:00|11435.6|11434.7|11435|11434.1|11436.4|11435.3|11433.5|11432.6|556
1663670400000|2022-09-20 10:40:00|11434.9|11434|11434|11433.1|11436.1|11435.2|11430.8|11429.7|637
1663670700000|2022-09-20 10:45:00|11434.3|11432.8|11439.1|11437.6|11440.8|11439.6|11433.8|11432.6|722
1663671000000|2022-09-20 10:50:00|11439|11437.5|11439.9|11439|11442.5|11441.3|11437.6|11436.4|750
1663671300000|2022-09-20 10:55:00|11440|11439.1|11438.2|11436.7|11442.5|11441.6|11437.8|11436.7|720
1663671600000|2022-09-20 11:00:00|11437.8|11436.9|11446.6|11445.7|11447.2|11446.2|11437.7|11436.8|758
1663671900000|2022-09-20 11:05:00|11446.5|11445.6|11439.5|11438.6|11447.7|11446.7|11434|11432.9|853
1663672200000|2022-09-20 11:10:00|11439.6|11438.7|11437.8|11436.9|11440.5|11439.4|11433.3|11432.4|813
1663672500000|2022-09-20 11:15:00|11437.7|11436.8|11447.9|11447|11448.4|11447.5|11436.6|11435.7|794
1663672800000|2022-09-20 11:20:00|11447.8|11446.9|11445.6|11444.7|11449|11448.1|11443.9|11443|705
1663673100000|2022-09-20 11:25:00|11445.7|11444.8|11448.5|11447|11449.9|11449|11445.1|11444.2|740
1663673400000|2022-09-20 11:30:00|11448.2|11447.3|11451.1|11449.6|11456.1|11455.1|11447.8|11446.5|754
1663673700000|2022-09-20 11:35:00|11450.8|11449.9|11444.5|11443.6|11455.1|11454.2|11444.3|11443.2|667
1663674000000|2022-09-20 11:40:00|11444.4|11443.5|11432.6|11431.1|11444.5|11443.6|11431.4|11430.3|981
1663674300000|2022-09-20 11:45:00|11432.7|11431.2|11434|11432.5|11435.5|11434.2|11430.1|11429|797
1663674600000|2022-09-20 11:50:00|11434.1|11432.6|11433.4|11432.5|11436.8|11435.9|11432|11430.9|814
1663674900000|2022-09-20 11:55:00|11433.5|11432.6|11429.4|11428.5|11435|11433.9|11429.4|11428.5|816
1663675200000|2022-09-20 12:00:00|11429.3|11428.4|11426.4|11425.5|11434.3|11433.4|11426.3|11425.4|1119
1663675500000|2022-09-20 12:05:00|11426.3|11425.4|11422.9|11422|11428.6|11427.7|11422.4|11421.5|829
1663675800000|2022-09-20 12:10:00|11423|11422.1|11426.3|11425.4|11429.1|11428.2|11423|11422.1|932
1663676100000|2022-09-20 12:15:00|11426.2|11425.3|11424.3|11423.4|11432.1|11431|11422.8|11421.7|982
1663676400000|2022-09-20 12:20:00|11424.4|11423.5|11422|11420.5|11428.7|11427.6|11419.4|11418.1|1043
1663676700000|2022-09-20 12:25:00|11421.8|11420.9|11410.9|11408.2|11422.6|11421.4|11406.9|11405.4|922
1663677000000|2022-09-20 12:30:00|11410.7|11408.3|11420.4|11418.9|11421.8|11420.6|11409.1|11406.5|1180
1663677300000|2022-09-20 12:35:00|11420.6|11419.1|11411.3|11409.8|11423.2|11422.3|11408.4|11407.5|1151
1663677600000|2022-09-20 12:40:00|11411.1|11409.6|11411|11410.1|11415.6|11414.7|11408.4|11407.5|1117
1663677900000|2022-09-20 12:45:00|11411.2|11410.3|11410.8|11409.9|11418.9|11417.7|11410.1|11408.9|1080
1663678200000|2022-09-20 12:50:00|11410.7|11409.8|11421.8|11420.9|11423.9|11423|11410.6|11409.4|1306
1663678500000|2022-09-20 12:55:00|11421.7|11420.8|11418.3|11417.4|11422.6|11421.5|11418.2|11417.3|934
1663678800000|2022-09-20 13:00:00|11418.4|11417.5|11423.3|11422.4|11426.9|11425.6|11418.1|11416.7|1104
1663679100000|2022-09-20 13:05:00|11423.4|11422.5|11411.2|11409.7|11423.4|11422.5|11409.2|11408.1|781
1663679400000|2022-09-20 13:10:00|11411.1|11409.6|11413|11411.5|11414.9|11413.7|11403.2|11402.3|1047
1663679700000|2022-09-20 13:15:00|11412.6|11411.7|11408.3|11407.4|11414|11413.1|11403.7|11402.8|1009
1663680000000|2022-09-20 13:20:00|11408.1|11407.2|11398.4|11397.5|11408.8|11407.7|11398.4|11397.5|832
1663680300000|2022-09-20 13:25:00|11398.3|11397.4|11386.5|11385.6|11398.6|11397.7|11386.5|11385.5|1034
1663680600000|2022-09-20 13:30:00|11386.4|11385.5|11390.5|11389.6|11391.3|11390.4|11382.2|11381.3|1336
1663680900000|2022-09-20 13:35:00|11390.4|11389.5|11385.9|11385|11391.3|11390.4|11383.9|11382.9|930
1663681200000|2022-09-20 13:40:00|11385.8|11384.9|11393.1|11392.2|11393.2|11392.3|11384|11382.9|936
1663681500000|2022-09-20 13:45:00|11393.5|11392.6|11398.6|11397.7|11399.7|11398.7|11393.2|11392.3|965
1663681800000|2022-09-20 13:50:00|11398.5|11397.6|11394.5|11393.6|11398.6|11397.7|11392.3|11391|821
1663682100000|2022-09-20 13:55:00|11394.6|11393.7|11397.4|11396.5|11401.8|11400.9|11394.5|11393.6|1007
1663682400000|2022-09-20 14:00:00|11397.2|11396.3|11397.5|11396.6|11401.7|11400.8|11392.4|11391.2|1255
1663682700000|2022-09-20 14:05:00|11397.4|11396.5|11405.5|11404.6|11405.5|11404.6|11396.8|11395.9|1024
1663683000000|2022-09-20 14:10:00|11406.4|11405.5|11402.5|11401.6|11409.3|11408.4|11400.7|11399.8|1014
1663683300000|2022-09-20 14:15:00|11402.6|11401.7|11401.6|11400.7|11406.6|11405.7|11400.6|11399.5|1085
1663683600000|2022-09-20 14:20:00|11401.5|11400.6|11405.9|11404.4|11408.1|11407.2|11401.1|11400.2|1087
1663683900000|2022-09-20 14:25:00|11406|11404.5|11404.5|11403.6|11409.4|11408.5|11403.7|11402.8|918
1663684200000|2022-09-20 14:30:00|11404.6|11403.7|11403.2|11402.3|11405.6|11404.7|11401.3|11400.4|877
1663684500000|2022-09-20 14:35:00|11403.3|11402.4|11396.6|11395.7|11404.3|11403.4|11393|11392.1|891
1663684800000|2022-09-20 14:40:00|11396.5|11395.6|11402.2|11401.3|11404.3|11403.4|11393.1|11392|1126
1663685100000|2022-09-20 14:45:00|11402|11401.1|11411.7|11410.2|11412.4|11411.5|11398.8|11397.9|1182
1663685400000|2022-09-20 14:50:00|11411.3|11410.4|11414.5|11413.6|11421.4|11420.5|11408.9|11408|1375
1663685700000|2022-09-20 14:55:00|11414.4|11413.5|11414.8|11413.9|11419.1|11418|11412.5|11411.4|1110
1663686000000|2022-09-20 15:00:00|11414.7|11413.8|11411.4|11410.5|11415.8|11414.9|11408.6|11407.7|1001
1663686300000|2022-09-20 15:05:00|11411.3|11410.4|11416|11415.1|11418|11417.1|11408.5|11407.6|911
1663686600000|2022-09-20 15:10:00|11415.4|11414.5|11413.1|11412.2|11419.1|11418.2|11412|11410.8|762
1663686900000|2022-09-20 15:15:00|11413.4|11411.9|11404.1|11403.2|11414.4|11413.2|11403.5|11402.6|899
1663687200000|2022-09-20 15:20:00|11404|11403.1|11401.9|11401|11406.4|11405.4|11401.3|11400.2|819
1663687500000|2022-09-20 15:25:00|11402|11401.1|11404.3|11403.4|11406.7|11405.6|11401.3|11400.3|739
1663687800000|2022-09-20 15:30:00|11404.2|11403.3|11404.2|11403.3|11406.3|11405.4|11401.9|11401|878
1663688100000|2022-09-20 15:35:00|11403.7|11402.8|11399|11398.1|11404.6|11403.6|11398|11397|508
1663688400000|2022-09-20 15:40:00|11398.9|11398|11404.2|11403.3|11404.5|11403.4|11397.8|11396.9|663
1663688700000|2022-09-20 15:45:00|11404.3|11403.4|11403.2|11402.3|11406.4|11405.5|11401|11399.8|604
1663689000000|2022-09-20 15:50:00|11403.3|11402.4|11408.7|11407.8|11410.1|11409.2|11401.3|11400.4|654
1663689300000|2022-09-20 15:55:00|11408.5|11407.6|11403.4|11402.5|11409.7|11408.8|11401.2|11400.3|615
1663689600000|2022-09-20 16:00:00|11403.6|11402.7|11404.8|11403.9|11405.6|11404.7|11401.1|11400.2|635
1663689900000|2022-09-20 16:05:00|11404.9|11404|11393.6|11392.7|11408.2|11407.3|11393.3|11392.4|655
1663690200000|2022-09-20 16:10:00|11393.5|11392.6|11388.3|11387.4|11396|11395.1|11387.3|11386.4|532
1663690500000|2022-09-20 16:15:00|11388.2|11387.3|11391.6|11390.7|11392.2|11391.1|11387|11386.1|537
1663690800000|2022-09-20 16:20:00|11391.7|11390.8|11390.6|11389.7|11393.3|11392.4|11390.4|11389.5|572
1663691100000|2022-09-20 16:25:00|11390.4|11389.5|11389.7|11388.8|11391.7|11390.7|11386.8|11385.9|506
1663691400000|2022-09-20 16:30:00|11389.6|11388.7|11389.5|11388.6|11391.4|11390.3|11387.5|11386.5|539
1663691700000|2022-09-20 16:35:00|11389.6|11388.7|11377.1|11376.2|11389.9|11389|11375.6|11374.5|648
1663692000000|2022-09-20 16:40:00|11377.2|11376.3|11378.1|11377.2|11379|11378.1|11372.4|11371.5|816
1663692300000|2022-09-20 16:45:00|11378|11377.1|11378.9|11378|11380.1|11379.2|11376.4|11375.1|690
1663692600000|2022-09-20 16:50:00|11378.8|11377.9|11382|11381.1|11382|11381.1|11376.9|11376|634
1663692900000|2022-09-20 16:55:00|11381.9|11381|11384.1|11383.2|11384.2|11383.2|11379|11378|623
1663693200000|2022-09-20 17:00:00|11384|11383.1|11380|11379.1|11384.5|11383.6|11377.9|11377|883
1663693500000|2022-09-20 17:05:00|11379.9|11379|11382.5|11381.6|11383.9|11382.8|11378|11376.8|933
1663693800000|2022-09-20 17:10:00|11382.2|11381.3|11373|11372.1|11383.4|11382.2|11371.9|11371|828
1663694100000|2022-09-20 17:15:00|11372.9|11372|11368.3|11367.4|11372.9|11372|11367.9|11366.9|776
1663694400000|2022-09-20 17:20:00|11368.2|11367.3|11361.2|11360.3|11369.1|11367.7|11361|11360|804
1663694700000|2022-09-20 17:25:00|11361.1|11360.2|11363.7|11362.8|11366.3|11365.4|11360.2|11358.8|745
1663695000000|2022-09-20 17:30:00|11363.6|11362.7|11358.6|11357.7|11363.7|11362.8|11357.8|11356.8|993
1663695300000|2022-09-20 17:35:00|11358.5|11357.6|11359.3|11358.4|11363|11361.8|11357.9|11356.7|697
1663695600000|2022-09-20 17:40:00|11359.2|11358.3|11363|11362.1|11365.1|11364.2|11358.7|11357.8|647
1663695900000|2022-09-20 17:45:00|11362.9|11362|11365.2|11364.3|11367.9|11367|11361.7|11360.8|656
1663696200000|2022-09-20 17:50:00|11365.3|11364.4|11367.1|11366.2|11369.6|11368.7|11362.3|11361.4|576
1663696500000|2022-09-20 17:55:00|11367|11366.1|11366.8|11365.9|11367.1|11366.2|11360.6|11359.7|565
1663696800000|2022-09-20 18:00:00|11366.9|11366|11368.1|11367.2|11369.5|11368.2|11360.2|11359.3|695
1663697100000|2022-09-20 18:05:00|11368.2|11367.3|11370.1|11369.2|11370.6|11369.7|11364.8|11363.5|550
1663697400000|2022-09-20 18:10:00|11370.2|11369.3|11368.1|11367.2|11370.4|11369.5|11365.9|11365|489
1663697700000|2022-09-20 18:15:00|11368.2|11367.3|11367.7|11366.8|11368.2|11367.3|11363|11361.9|629
1663698000000|2022-09-20 18:20:00|11367.8|11366.9|11370|11369.1|11373.2|11372.3|11367.1|11366|778
1663698300000|2022-09-20 18:25:00|11370.1|11369.2|11368.2|11367.3|11370.6|11369.5|11367.2|11366.3|617
1663698600000|2022-09-20 18:30:00|11368.1|11367.2|11361.3|11360.4|11368.6|11367.7|11361.2|11360.3|675
1663698900000|2022-09-20 18:35:00|11361.4|11360.5|11361.1|11360.2|11363.8|11362.7|11360.9|11360|479
1663699200000|2022-09-20 18:40:00|11361.4|11360.5|11364.2|11363.3|11364.3|11363.4|11359.5|11358.6|516
1663699500000|2022-09-20 18:45:00|11364|11363.1|11370.3|11369.4|11372.3|11371.4|11364|11363|774
1663699800000|2022-09-20 18:50:00|11370.2|11369.3|11369.6|11368.7|11371.5|11370.6|11368.2|11367.2|641
1663700100000|2022-09-20 18:55:00|11369.7|11368.8|11370.4|11369.5|11372.6|11371.7|11367.2|11366.2|782
1663700400000|2022-09-20 19:00:00|11370.2|11369.3|11375.6|11374.1|11376.6|11375.4|11369.2|11368.1|740
1663700700000|2022-09-20 19:05:00|11375.7|11374.2|11371.3|11370.4|11375.7|11374.5|11368.1|11367|724
1663701000000|2022-09-20 19:10:00|11371.5|11370.6|11370.7|11369.2|11372.9|11372|11369.9|11369|624
1663701300000|2022-09-20 19:15:00|11370.4|11369.5|11375.3|11373.8|11375.7|11374.4|11368|11366.5|622
1663701600000|2022-09-20 19:20:00|11375.2|11373.7|11376.4|11374.9|11382.7|11381.2|11373.5|11372.2|637
1663701900000|2022-09-20 19:25:00|11376.2|11374.7|11374.9|11374|11377.2|11375.7|11373.7|11372.2|433
1663702200000|2022-09-20 19:30:00|11374.8|11373.9|11377.4|11376.5|11379.2|11378.3|11373.8|11372.9|522
1663702500000|2022-09-20 19:35:00|11377.2|11376.3|11387.1|11385.6|11387.7|11386.2|11376.7|11375.8|551
1663702800000|2022-09-20 19:40:00|11387|11385.5|11385.2|11384.3|11387.1|11385.6|11380.9|11379.9|515
1663703100000|2022-09-20 19:45:00|11385.3|11384.4|11387.8|11386.9|11388.8|11387.3|11385|11383.9|654
1663703400000|2022-09-20 19:50:00|11387.7|11386.8|11383.1|11382.2|11388.7|11387.2|11382.4|11381.1|595
1663703700000|2022-09-20 19:55:00|11383|11382.1|11386.5|11385|11386.8|11385.6|11381.2|11379.9|633
1663704000000|2022-09-20 20:00:00|11386|11384.5|11385.4|11383.9|11388.2|11387.1|11384.7|11383.4|496
1663704300000|2022-09-20 20:05:00|11385.5|11384|11386.6|11385.7|11387.9|11386.7|11385.5|11384|171
1663704600000|2022-09-20 20:10:00|11386.5|11385.6|11386.1|11384.6|11386.9|11385.7|11385.8|11384.3|306
1663704900000|2022-09-20 20:15:00|11386.2|11384.7|11383.4|11381.9|11386.3|11384.8|11383.2|11381.8|312
1663705200000|2022-09-20 20:20:00|11383.5|11382|11386|11384.5|11386.1|11384.6|11383.4|11381.9|205
1663705500000|2022-09-20 20:25:00|11385.9|11384.4|11384.2|11382.7|11386|11384.5|11383.4|11382|360
1663705800000|2022-09-20 20:30:00|11384.1|11382.6|11383.9|11383|11385.8|11384.6|11383.8|11382.5|190
1663706100000|2022-09-20 20:35:00|11384|11383.1|11383.3|11381.8|11385.4|11384.2|11383.2|11381.7|221
1663706400000|2022-09-20 20:40:00|11383.4|11381.9|11382.2|11380.7|11383.9|11382.5|11381.8|11380.6|291
1663706700000|2022-09-20 20:45:00|11382.3|11380.8|11383.4|11381.3|11383.9|11382.1|11381.7|11380.2|304
1663707000000|2022-09-20 20:50:00|11383.2|11381.7|11383.1|11381.6|11384.1|11382.3|11382.3|11380.5|255
1663707300000|2022-09-20 20:55:00|11383.2|11381.7|11381.8|11379.4|11384.1|11381.8|11381|11377.9|367
1663707600000|2022-09-20 21:00:00|11381.7|11376.8|11382.5|11371.5|11383.1|11378.2|11380|11370.7|90
1663707900000|2022-09-20 21:05:00|11382.9|11372.1|11380.7|11369.7|11382.9|11373.3|11378.9|11367.9|138
1663708200000|2022-09-20 21:10:00|11378.9|11367.9|11382.7|11371.7|11384.6|11374.7|11376.5|11365.5|998
1663708500000|2022-09-20 21:15:00|11382.3|11371.3|11380|11369|11387.1|11376.5|11376.8|11365.8|682
1663708800000|2022-09-20 21:20:00|11380.1|11369.1|11384|11377.6|11387.3|11378.8|11379.9|11368.9|826
1663709100000|2022-09-20 21:25:00|11383.9|11377.8|11380.8|11369.8|11386.9|11378.3|11372.4|11361.4|932
1663709400000|2022-09-20 21:30:00|11380.9|11369.9|11382|11371|11384.1|11377.6|11377.9|11366.9|1419
1663709700000|2022-09-20 21:35:00|11382.3|11371.5|11379.7|11368.7|11384|11377.4|11378.7|11367.7|650
1663710000000|2022-09-20 21:40:00|11381.5|11375.3|11383.1|11377.2|11384|11379.1|11378.5|11367.5|308
1663710300000|2022-09-20 21:45:00|11383.4|11374.5|11383.7|11376.1|11384.5|11380.5|11380.2|11369.2|1706
1663710600000|2022-09-20 21:50:00|11383.6|11376.2|11382.4|11376.3|11387.6|11378|11378.9|11367.9|811
1663710900000|2022-09-20 21:55:00|11382.3|11376.5|11383.3|11376|11387.4|11377.3|11381|11370|1398
1663711200000|2022-09-20 22:00:00|11383.2|11375.9|11381.1|11377.6|11385|11378.9|11379.7|11374.2|850
1663711500000|2022-09-20 22:05:00|11381.2|11377.3|11378.5|11375.9|11381.4|11378.2|11376.7|11373|419
1663711800000|2022-09-20 22:10:00|11378.9|11375.8|11372.1|11369.6|11379.3|11375.9|11371.2|11368.8|1040
1663712100000|2022-09-20 22:15:00|11371.8|11369.7|11369.3|11367.1|11373.2|11370.5|11366.1|11363.7|883
1663712400000|2022-09-20 22:20:00|11369.2|11366.8|11374.3|11371.9|11375.7|11373.5|11368.2|11366.3|797
1663712700000|2022-09-20 22:25:00|11374.4|11372|11376.7|11373.6|11378|11375.1|11374.2|11371.6|682
1663713000000|2022-09-20 22:30:00|11376.6|11373.7|11373.7|11372.2|11376.9|11373.7|11373.1|11371.6|556
1663713300000|2022-09-20 22:35:00|11373.8|11372.3|11375.7|11374.2|11376.6|11374.5|11373.3|11371.6|387
1663713600000|2022-09-20 22:40:00|11375.6|11374.1|11376.4|11374.9|11376.5|11375|11374|11372.3|526
1663713900000|2022-09-20 22:45:00|11376.5|11375|11376.8|11375.3|11377.4|11375.6|11374.9|11373.3|587
1663714200000|2022-09-20 22:50:00|11376.5|11375|11375.7|11374.2|11378|11375.4|11375.4|11373.7|552
1663714500000|2022-09-20 22:55:00|11375.8|11374.3|11376.1|11374.6|11376.9|11374.7|11375|11373.5|370
1663714800000|2022-09-20 23:00:00|11376|11374.5|11378.5|11377|11379.8|11378.3|11375.4|11373.9|566
1663715100000|2022-09-20 23:05:00|11378.6|11377.1|11377.7|11376.2|11379.7|11378.2|11376.8|11375.3|559
1663715400000|2022-09-20 23:10:00|11377.6|11376.1|11379.5|11378|11380.9|11379.4|11377.4|11375.9|462
1663715700000|2022-09-20 23:15:00|11379.4|11377.9|11377.5|11376|11379.4|11377.9|11376.4|11375.1|346
1663716000000|2022-09-20 23:20:00|11377.4|11375.9|11377.6|11376.1|11378.6|11377.1|11377.2|11375.8|274
1663716300000|2022-09-20 23:25:00|11377.7|11376.2|11378.8|11377.3|11380.5|11379|11377.6|11376.1|351
1663716600000|2022-09-20 23:30:00|11378.9|11377.4|11380.6|11379.1|11380.7|11379.2|11378.4|11377|389
1663716900000|2022-09-20 23:35:00|11380.5|11379|11380.2|11379.3|11381.3|11379.8|11378.8|11377.3|207
1663717200000|2022-09-20 23:40:00|11380.3|11379.4|11381.5|11380|11382.2|11380.8|11380.1|11378.6|308
1663717500000|2022-09-20 23:45:00|11381.4|11379.9|11378.7|11377.2|11381.6|11380.3|11378.2|11376.7|363
1663717800000|2022-09-20 23:50:00|11378.8|11377.9|11382.4|11380.9|11383.6|11382.1|11378.8|11377.9|529
1663718100000|2022-09-20 23:55:00|11382.3|11380.8|11381.5|11380|11383.3|11382|11380.2|11378.7|333
1663718400000|2022-09-21 00:00:00|11381.4|11379.9|11381.2|11380.3|11383.2|11382.2|11379.5|11378.2|805
1663718700000|2022-09-21 00:05:00|11381.3|11380.4|11378.7|11377.8|11384.1|11383|11378.2|11377.1|629
1663719000000|2022-09-21 00:10:00|11378.6|11377.7|11381.1|11379.6|11385.4|11384.4|11378.6|11377.7|773
1663719300000|2022-09-21 00:15:00|11381|11379.5|11379.8|11378.9|11382.4|11381.1|11377.6|11376.5|676
1663719600000|2022-09-21 00:20:00|11379.9|11379|11379.2|11378.3|11380.8|11379.6|11378.1|11376.9|471
1663719900000|2022-09-21 00:25:00|11379.1|11378.2|11377.5|11376|11379.9|11378.6|11376.7|11375.7|484
1663720200000|2022-09-21 00:30:00|11377.6|11376.1|11382.5|11381|11385.7|11384.2|11376.7|11375.2|676
1663720500000|2022-09-21 00:35:00|11382.6|11381.1|11376.9|11376|11383|11381.5|11376.8|11375.6|524
1663720800000|2022-09-21 00:40:00|11377.2|11375.7|11374.9|11373.4|11379.6|11378.2|11373.5|11372.4|884
1663721100000|2022-09-21 00:45:00|11374.8|11373.3|11376.1|11374.6|11376.3|11374.9|11370.4|11369.1|660
1663721400000|2022-09-21 00:50:00|11376|11374.5|11378.7|11377.2|11378.7|11377.2|11371.8|11370.5|684
1663721700000|2022-09-21 00:55:00|11379.2|11377.7|11372.8|11371.9|11379.4|11377.9|11372.7|11371.3|669
1663722000000|2022-09-21 01:00:00|11372.7|11371.8|11368.9|11368|11374.1|11372.8|11368.8|11367.6|491
1663722300000|2022-09-21 01:05:00|11369|11368.1|11371.5|11370|11373.1|11371.6|11368.3|11367.3|495
1663722600000|2022-09-21 01:10:00|11371.6|11370.1|11374.6|11373.1|11374.9|11373.4|11369.4|11368.1|676
1663722900000|2022-09-21 01:15:00|11374.5|11373|11376.5|11375|11377.2|11375.8|11373.3|11372|630
1663723200000|2022-09-21 01:20:00|11376.6|11375.1|11370.4|11368.9|11377.1|11375.6|11369.8|11368.6|598
1663723500000|2022-09-21 01:25:00|11370.3|11368.8|11369.1|11367.6|11372.8|11371.7|11366.8|11365.5|651
1663723800000|2022-09-21 01:30:00|11369.6|11368.1|11368.7|11367.2|11370.6|11369.5|11366.4|11364.9|737
1663724100000|2022-09-21 01:35:00|11368.6|11367.1|11372.5|11371|11373.5|11372.4|11368.2|11367|605
1663724400000|2022-09-21 01:40:00|11372.4|11370.9|11375.4|11374.5|11376.6|11375.1|11372.2|11370.8|673
1663724700000|2022-09-21 01:45:00|11375.5|11374.6|11376.7|11375.2|11377.3|11375.8|11374.5|11373.2|695
1663725000000|2022-09-21 01:50:00|11376.6|11375.1|11374|11372.5|11376.6|11375.1|11372.4|11371.2|579
1663725300000|2022-09-21 01:55:00|11373.9|11372.4|11373.5|11372|11374.9|11373.4|11371.7|11370.5|598
1663725600000|2022-09-21 02:00:00|11373.4|11371.9|11370.9|11369.4|11374.8|11373.4|11370.2|11369|834
1663725900000|2022-09-21 02:05:00|11370.7|11369.2|11378.7|11377.2|11379.2|11377.7|11370.7|11369.2|662
1663726200000|2022-09-21 02:10:00|11378.8|11377.3|11382.1|11380.6|11383.7|11382.4|11378.6|11377.2|496
1663726500000|2022-09-21 02:15:00|11382|11380.5|11381.9|11380.4|11383.8|11382.6|11380.5|11379.1|350
1663726800000|2022-09-21 02:20:00|11381.8|11380.3|11381.6|11380.1|11382.8|11381.3|11379.4|11377.9|381
1663727100000|2022-09-21 02:25:00|11381.5|11380|11381.1|11379.6|11382.4|11381|11380.6|11379.5|400
1663727400000|2022-09-21 02:30:00|11380.7|11379.8|11376.3|11374.8|11381.8|11380.3|11374.4|11373.1|569
1663727700000|2022-09-21 02:35:00|11376.4|11374.9|11374.9|11373.4|11377.3|11376|11374.2|11373.2|379
1663728000000|2022-09-21 02:40:00|11375|11373.5|11379.6|11378.1|11379.6|11378.1|11374.7|11373.4|447
1663728300000|2022-09-21 02:45:00|11379.8|11378.3|11377.7|11376.8|11381.6|11380.7|11377|11375.8|393
1663728600000|2022-09-21 02:50:00|11377.8|11376.9|11378.9|11377.4|11379.8|11378.5|11377.8|11376.9|379
1663728900000|2022-09-21 02:55:00|11378.8|11377.3|11377.8|11376.3|11379.1|11377.7|11376.3|11375.2|344
1663729200000|2022-09-21 03:00:00|11377.9|11376.4|11378.4|11377.5|11381|11379.7|11376.9|11376|410
1663729500000|2022-09-21 03:05:00|11378.5|11377.6|11376.6|11375.1|11379.5|11378|11375.1|11373.6|423
1663729800000|2022-09-21 03:10:00|11376.7|11375.2|11373.9|11372.4|11376.7|11375.2|11373.8|11372.3|333
1663730100000|2022-09-21 03:15:00|11373.5|11372.6|11372.2|11371.3|11374.6|11373.4|11370.5|11369.4|362
1663730400000|2022-09-21 03:20:00|11372.3|11371.4|11374.3|11373.4|11375.4|11374.4|11369.1|11368.2|785
1663730700000|2022-09-21 03:25:00|11374.2|11373.3|11371.3|11370.4|11374.9|11374|11370.1|11369.2|563
1663731000000|2022-09-21 03:30:00|11371.2|11370.3|11370.7|11369.8|11373.1|11372.2|11370.7|11369.6|378
1663731300000|2022-09-21 03:35:00|11370.8|11369.9|11373.1|11372.2|11373.6|11372.4|11369.5|11368.5|465
1663731600000|2022-09-21 03:40:00|11373.3|11372.4|11374.3|11373.4|11374.7|11373.4|11372|11370.8|441
1663731900000|2022-09-21 03:45:00|11374.7|11373.8|11376.9|11376|11378.4|11377.1|11374.6|11373.4|441
1663732200000|2022-09-21 03:50:00|11377|11376.1|11377.9|11377|11378.5|11377.3|11376.8|11375.6|360
1663732500000|2022-09-21 03:55:00|11378|11376.5|11377.9|11377|11379|11378.1|11375.7|11374.5|299
1663732800000|2022-09-21 04:00:00|11378|11377.1|11376.5|11375.6|11378.8|11377.9|11374.7|11373.6|413
1663733100000|2022-09-21 04:05:00|11375.9|11375|11375.1|11373.6|11375.9|11375|11373.2|11372|409
1663733400000|2022-09-21 04:10:00|11375|11373.5|11374.1|11372.6|11377|11375.7|11373.3|11372|450
1663733700000|2022-09-21 04:15:00|11374.2|11372.7|11374|11372.5|11374.2|11372.9|11370.8|11369.9|374
1663734000000|2022-09-21 04:20:00|11374.1|11372.6|11373.1|11372.2|11374.4|11373|11372.5|11371.5|500
1663734300000|2022-09-21 04:25:00|11373|11372.1|11374.1|11373.2|11375|11373.6|11372.3|11371.4|456
1663734600000|2022-09-21 04:30:00|11374.2|11373.3|11371.2|11370.3|11374.5|11373.6|11368.5|11367.5|654
1663734900000|2022-09-21 04:35:00|11371.3|11370.4|11372.3|11371.4|11373.4|11372.3|11370.6|11369.5|486
1663735200000|2022-09-21 04:40:00|11372.2|11371.3|11375.3|11374.4|11376.2|11375.1|11371.7|11370.6|545
1663735500000|2022-09-21 04:45:00|11375.2|11374.3|11374.7|11373.8|11376.2|11375.2|11373.5|11372.3|473
1663735800000|2022-09-21 04:50:00|11374.6|11373.7|11372|11371.1|11374.7|11373.8|11370.5|11369.5|443
1663736100000|2022-09-21 04:55:00|11372.5|11371.6|11368.9|11368|11372.9|11371.7|11366|11364.9|527
1663736400000|2022-09-21 05:00:00|11368.8|11367.9|11370.8|11369.3|11371.2|11370|11368.4|11367.1|488
1663736700000|2022-09-21 05:05:00|11370.9|11369.4|11370.8|11369.9|11372.3|11371.1|11370.3|11369.2|397
1663737000000|2022-09-21 05:10:00|11370.7|11369.8|11372.2|11371.3|11372.6|11371.5|11370.5|11369.3|437
1663737300000|2022-09-21 05:15:00|11372.1|11371.2|11377.9|11377|11378.1|11377.2|11371.8|11370.9|405
1663737600000|2022-09-21 05:20:00|11377.8|11376.9|11375.2|11374.3|11379|11377.7|11374.5|11373.4|626
1663737900000|2022-09-21 05:25:00|11375.1|11374.2|11375.3|11374.4|11375.9|11374.8|11373.7|11372.8|512
1663738200000|2022-09-21 05:30:00|11375.2|11374.3|11379.3|11377.8|11380.4|11379.3|11375.2|11374.3|461
1663738500000|2022-09-21 05:35:00|11378.9|11378|11374.8|11373.9|11379.7|11378.3|11374.3|11373.1|573
1663738800000|2022-09-21 05:40:00|11374.7|11373.8|11374.2|11373.3|11376.6|11375.5|11373.8|11372.5|578
1663739100000|2022-09-21 05:45:00|11374.3|11373.4|11374|11373.1|11375.7|11374.2|11373|11371.9|375
1663739400000|2022-09-21 05:50:00|11374.1|11373.2|11380.8|11379.3|11383.5|11382.2|11373.8|11372.4|556
1663739700000|2022-09-21 05:55:00|11380.6|11379.7|11368.8|11367.1|11383.5|11382.2|11368.2|11366.6|1102
1663740000000|2022-09-21 06:00:00|11369|11367.9|11366.2|11364.7|11369.8|11368.3|11350.1|11348.6|1908
1663740300000|2022-09-21 06:05:00|11366.1|11364.6|11370|11368.4|11375.3|11373.6|11366|11364.5|1590
1663740600000|2022-09-21 06:10:00|11370.1|11368.5|11357.8|11356.3|11373.6|11372.1|11352.4|11350.9|1343
1663740900000|2022-09-21 06:15:00|11357.7|11356.2|11360.5|11359|11361.9|11360.4|11356.2|11354.7|1152
1663741200000|2022-09-21 06:20:00|11360.6|11359.1|11368.2|11366.7|11378.6|11376.7|11360.6|11359.1|1351
1663741500000|2022-09-21 06:25:00|11368.1|11366.6|11369.7|11368.2|11370.5|11369|11365.1|11363|1036
1663741800000|2022-09-21 06:30:00|11369.8|11368.3|11334.7|11333.2|11370|11368.5|11334.5|11333.2|1436
1663742100000|2022-09-21 06:35:00|11334.5|11333|11327.9|11326.4|11344.7|11343|11327.6|11325.8|1460
1663742400000|2022-09-21 06:40:00|11328|11326.5|11335.8|11334.3|11335.8|11334.3|11305|11303.5|1844
1663742700000|2022-09-21 06:45:00|11335.7|11334.2|11339.4|11337.9|11343.6|11342.1|11329.2|11327.7|1710
1663743000000|2022-09-21 06:50:00|11339.8|11338.3|11338.6|11337.1|11343.4|11341.9|11336.9|11335.4|1493
1663743300000|2022-09-21 06:55:00|11338.7|11337.2|11339.6|11338.1|11342.8|11341.6|11332|11330.5|1786
1663743600000|2022-09-21 07:00:00|11339.2|11337.7|11339.1|11337.6|11344.4|11342.9|11330.5|11329|1963
1663743900000|2022-09-21 07:05:00|11339.3|11337.8|11344.6|11343.1|11345.8|11344.3|11337|11335.5|1678
1663744200000|2022-09-21 07:10:00|11344.5|11343|11347.6|11346.1|11351.4|11349.9|11340.7|11339.2|1903
1663744500000|2022-09-21 07:15:00|11347.3|11345.8|11356.4|11354.9|11361.8|11360.3|11346.3|11344.8|1530
1663744800000|2022-09-21 07:20:00|11356.3|11354.8|11353.8|11352.3|11359|11357.5|11352.3|11350.8|1666
1663745100000|2022-09-21 07:25:00|11353.5|11352|11352.1|11350.6|11357.3|11355.8|11351|11349.1|1616
1663745400000|2022-09-21 07:30:00|11352.2|11350.7|11344.2|11342.7|11354.8|11353.3|11343.6|11342.1|1601
1663745700000|2022-09-21 07:35:00|11344.1|11342.6|11344.6|11343.1|11347.3|11345.8|11339.5|11338|1464
1663746000000|2022-09-21 07:40:00|11344.8|11343.3|11339.5|11338|11345.2|11343.7|11336.8|11335.3|1286
1663746300000|2022-09-21 07:45:00|11339.6|11338.1|11340.6|11339.1|11344.7|11343.3|11336|11334.5|1214
1663746600000|2022-09-21 07:50:00|11340.5|11339|11343.7|11342.2|11348|11346.5|11340.4|11338.9|1322
1663746900000|2022-09-21 07:55:00|11343.5|11342|11336.7|11335.2|11346|11344.5|11336.5|11335|1357
1663747200000|2022-09-21 08:00:00|11336.6|11335.1|11329.6|11328.1|11337.7|11336.2|11328.5|11327|1280
1663747500000|2022-09-21 08:05:00|11329.5|11328|11334.1|11332.6|11340|11338.5|11326.9|11325.4|1146
1663747800000|2022-09-21 08:10:00|11333.9|11332.4|11332|11330.5|11338.5|11337|11330.9|11329.4|1149
1663748100000|2022-09-21 08:15:00|11332.1|11330.6|11336|11334.5|11338.9|11337.4|11331.7|11330.2|1053
1663748400000|2022-09-21 08:20:00|11336.1|11334.6|11341.5|11340|11341.9|11340.4|11335.4|11333.9|1110
1663748700000|2022-09-21 08:25:00|11341.4|11339.9|11336.1|11334.6|11341.9|11340.4|11333.9|11332.4|1210
1663749000000|2022-09-21 08:30:00|11336.3|11334.8|11337.1|11335.6|11338.9|11337.4|11331.3|11329.8|1357
1663749300000|2022-09-21 08:35:00|11336.9|11335.4|11343|11341.5|11343|11341.5|11336.8|11335.3|1254
1663749600000|2022-09-21 08:40:00|11342.7|11341.2|11346.7|11345.2|11348.1|11346.6|11340.8|11339.3|1215
1663749900000|2022-09-21 08:45:00|11346.8|11345.3|11343.1|11341.6|11347.1|11345.6|11341.4|11339.9|1043
1663750200000|2022-09-21 08:50:00|11343.2|11341.7|11334.3|11332.8|11343.7|11342.2|11333.5|11332|1287
1663750500000|2022-09-21 08:55:00|11334.2|11332.7|11330.5|11329|11336.3|11334.8|11327.1|11325.6|1025
1663750800000|2022-09-21 09:00:00|11330.6|11329.1|11338|11336.5|11338.5|11337|11328.2|11326.7|1196
1663751100000|2022-09-21 09:05:00|11337.9|11336.4|11340.8|11339.3|11341.8|11340.3|11337.7|11336.2|965
1663751400000|2022-09-21 09:10:00|11341|11339.5|11344.4|11342.9|11345|11343.5|11338.8|11337.3|1124
1663751700000|2022-09-21 09:15:00|11344.3|11342.8|11347.4|11345.9|11349.5|11348|11344.3|11342.8|1251
1663752000000|2022-09-21 09:20:00|11346.9|11345.4|11336.2|11334.7|11347.6|11346.1|11335.8|11334.3|1071
1663752300000|2022-09-21 09:25:00|11336.3|11334.8|11343|11341.5|11345.5|11344|11334.5|11333|1207
1663752600000|2022-09-21 09:30:00|11342.9|11341.4|11339.8|11338.3|11346.5|11344.9|11338.6|11337.1|1157
1663752900000|2022-09-21 09:35:00|11339.9|11338.4|11338.8|11337.3|11343.9|11342.4|11338.6|11337.1|921
1663753200000|2022-09-21 09:40:00|11338.9|11337.4|11346.2|11345.3|11347.4|11346.5|11338.4|11337.3|752
1663753500000|2022-09-21 09:45:00|11346.3|11345.4|11347.5|11346|11350.5|11349.3|11343.2|11342.3|803
1663753800000|2022-09-21 09:50:00|11347.4|11345.9|11345.2|11343.7|11348.5|11347|11342|11341|734
1663754100000|2022-09-21 09:55:00|11345.1|11343.6|11345|11343.5|11346.6|11345.2|11340.8|11339.9|619
1663754400000|2022-09-21 10:00:00|11344.6|11343.7|11348.1|11347.2|11349.9|11349|11341.7|11340.6|620
1663754700000|2022-09-21 10:05:00|11347.7|11346.8|11344|11342.5|11349.5|11348.4|11343.7|11342.3|605
1663755000000|2022-09-21 10:10:00|11343.9|11343|11343.5|11342.6|11346|11345.1|11339.2|11338|675
1663755300000|2022-09-21 10:15:00|11343.3|11342.4|11342.1|11341.2|11345.5|11344.6|11342.1|11341.2|633
1663755600000|2022-09-21 10:20:00|11342.2|11341.3|11342.8|11341.3|11344.2|11343|11340.4|11339.4|631
1663755900000|2022-09-21 10:25:00|11342.7|11341.2|11344.6|11343.7|11347.3|11345.9|11341.7|11340.5|625
1663756200000|2022-09-21 10:30:00|11344.5|11343.6|11341.3|11339.8|11344.6|11343.7|11338.3|11337.1|790
1663756500000|2022-09-21 10:35:00|11341.5|11340|11339.6|11338.1|11343.6|11342.5|11334.5|11333|876
1663756800000|2022-09-21 10:40:00|11339.5|11338|11348.1|11346.6|11348.9|11347.9|11338.2|11337|709
1663757100000|2022-09-21 10:45:00|11348.2|11346.7|11344.3|11342.8|11348.4|11347.2|11343.7|11342.5|672
1663757400000|2022-09-21 10:50:00|11344.4|11342.9|11344.2|11343.3|11347.9|11346.7|11342.8|11341.9|546
1663757700000|2022-09-21 10:55:00|11344.3|11343.4|11342.2|11341.3|11345|11344.1|11340.5|11339.3|553
1663758000000|2022-09-21 11:00:00|11342.7|11341.2|11340|11339.1|11343.6|11342.4|11339.7|11338.5|670
1663758300000|2022-09-21 11:05:00|11340.1|11339.2|11343.4|11342.5|11344.9|11343.7|11340.1|11339|694
1663758600000|2022-09-21 11:10:00|11343.3|11342.4|11334|11332.5|11345.3|11344.4|11333.5|11332.4|829
1663758900000|2022-09-21 11:15:00|11334.2|11332.7|11333.4|11332.5|11335.7|11334.7|11331.8|11330.6|791
1663759200000|2022-09-21 11:20:00|11333.5|11332.6|11337.5|11336.6|11338.9|11337.8|11329.6|11328.4|842
1663759500000|2022-09-21 11:25:00|11337.6|11336.7|11341.8|11340.9|11343.8|11342.9|11337.4|11336.5|825
1663759800000|2022-09-21 11:30:00|11341.7|11340.8|11341.4|11340.5|11343.1|11342.2|11339.6|11338.7|711
1663760100000|2022-09-21 11:35:00|11341.7|11340.8|11340.8|11339.9|11343.7|11342.8|11340.4|11339.5|729
1663760400000|2022-09-21 11:40:00|11341|11339.5|11340.7|11339.8|11342.3|11341.4|11339.4|11338.5|688
1663760700000|2022-09-21 11:45:00|11340.8|11339.9|11339.1|11338.2|11342.2|11341.3|11338.6|11337.3|707
1663761000000|2022-09-21 11:50:00|11339.2|11338.3|11342.8|11341.9|11344.3|11343.1|11337.5|11336.2|659
1663761300000|2022-09-21 11:55:00|11342.9|11342|11336.8|11335.9|11343.4|11342.3|11336.8|11335.9|828
1663761600000|2022-09-21 12:00:00|11336.9|11336|11345.4|11344.5|11348.2|11347.3|11336.9|11336|761
1663761900000|2022-09-21 12:05:00|11345|11344.1|11342.9|11342|11346.4|11345.5|11339.7|11338.7|733
1663762200000|2022-09-21 12:10:00|11343|11342.1|11342|11341.1|11344.7|11343.8|11338.6|11337.6|837
1663762500000|2022-09-21 12:15:00|11342.3|11341.4|11335.8|11334.9|11343.2|11342.1|11334.6|11333.7|739
1663762800000|2022-09-21 12:20:00|11335.9|11335|11337.9|11337|11338.8|11337.9|11332.9|11331.6|842
1663763100000|2022-09-21 12:25:00|11338|11337.1|11335.7|11334.8|11338.3|11337.4|11331.8|11330.9|795
1663763400000|2022-09-21 12:30:00|11335.8|11334.9|11341.3|11340.4|11344.3|11343.3|11335.8|11334.9|875
1663763700000|2022-09-21 12:35:00|11341.4|11340.5|11345.7|11344.8|11345.8|11344.9|11340.4|11339.5|653
1663764000000|2022-09-21 12:40:00|11345.8|11344.9|11342.7|11341.8|11345.9|11344.9|11340.9|11340|810
1663764300000|2022-09-21 12:45:00|11342.9|11342|11345|11344.1|11345.2|11344.3|11340.8|11339.8|662
1663764600000|2022-09-21 12:50:00|11345.3|11344.4|11342|11341.1|11347|11346.1|11341.8|11340.8|802
1663764900000|2022-09-21 12:55:00|11342.1|11341.2|11343.3|11342.4|11343.9|11342.8|11339.1|11338.2|752
1663765200000|2022-09-21 13:00:00|11343.2|11342.3|11343.9|11343|11346.5|11345.6|11342.3|11341.4|859
1663765500000|2022-09-21 13:05:00|11343.8|11342.9|11339.1|11338.2|11344.2|11343.3|11336.6|11335.7|758
1663765800000|2022-09-21 13:10:00|11339.3|11338.4|11347.4|11346.5|11350.1|11349.2|11339.3|11338.4|1003
1663766100000|2022-09-21 13:15:00|11347.3|11346.4|11340.3|11339.4|11348.5|11347.3|11338.7|11337.8|730
1663766400000|2022-09-21 13:20:00|11340.4|11339.5|11347.4|11346.5|11347.4|11346.5|11338.6|11337.7|642
1663766700000|2022-09-21 13:25:00|11347.3|11346.4|11347.8|11346.9|11351.1|11350.2|11343.2|11342.3|805
1663767000000|2022-09-21 13:30:00|11347.7|11346.8|11336.3|11335.4|11348.2|11347.3|11335.8|11334.9|1075
1663767300000|2022-09-21 13:35:00|11336.2|11335.3|11341.6|11340.7|11342.1|11341|11335|11334.1|961
1663767600000|2022-09-21 13:40:00|11341.5|11340.6|11335.6|11334.7|11343.7|11342.7|11335.2|11334.1|966
1663767900000|2022-09-21 13:45:00|11335.7|11334.8|11346.1|11345.2|11349.2|11348.3|11334.7|11333.8|1051
1663768200000|2022-09-21 13:50:00|11346|11345.1|11341.6|11340.7|11346.3|11345.4|11338.3|11337.4|916
1663768500000|2022-09-21 13:55:00|11341.5|11340.6|11333.6|11331.4|11342.3|11341.4|11332.5|11330.7|910
1663768800000|2022-09-21 14:00:00|11333.7|11331.5|11341|11340.1|11343.6|11342.7|11333.3|11331.5|1249
1663769100000|2022-09-21 14:05:00|11341.1|11340.2|11345.1|11344.2|11345.1|11344.2|11331.4|11330.5|1054
1663769400000|2022-09-21 14:10:00|11345|11344.1|11339.6|11338.7|11346.3|11345.2|11337|11335.8|1122
1663769700000|2022-09-21 14:15:00|11339.4|11338.5|11336.9|11336|11342.2|11341.3|11336.5|11335.5|1004
1663770000000|2022-09-21 14:20:00|11337|11336.1|11337.7|11336.8|11341.2|11340.3|11335.5|11334.6|1008
1663770300000|2022-09-21 14:25:00|11337.8|11336.9|11337.4|11336.5|11339.4|11338.5|11334.8|11333.9|1065
1663770600000|2022-09-21 14:30:00|11337.3|11336.4|11327.2|11326.3|11338|11337.1|11326.2|11325.1|1126
1663770900000|2022-09-21 14:35:00|11327.1|11326.2|11326.8|11325.9|11331.9|11331|11326.1|11325|905
1663771200000|2022-09-21 14:40:00|11326.7|11325.8|11324.7|11323.8|11329.4|11328.3|11323.8|11322.7|975
1663771500000|2022-09-21 14:45:00|11324.8|11323.9|11334.5|11333|11334.6|11333.4|11323.3|11322.3|959
1663771800000|2022-09-21 14:50:00|11334.4|11332.9|11334.8|11333.9|11336.3|11335.4|11329.7|11328.6|1033
1663772100000|2022-09-21 14:55:00|11335|11334.1|11333.2|11332.3|11337.7|11336.8|11331.4|11330.5|1008
1663772400000|2022-09-21 15:00:00|11333.1|11332.2|11325.1|11324.2|11333.3|11332.4|11325.1|11324.2|1091
1663772700000|2022-09-21 15:05:00|11325.2|11324.3|11326.4|11325.5|11328|11326.9|11322.9|11321.7|883
1663773000000|2022-09-21 15:10:00|11326.3|11325.4|11330.3|11329.4|11331.3|11330.4|11325.3|11324.4|884
1663773300000|2022-09-21 15:15:00|11330.2|11329.3|11327.4|11326.5|11331.3|11330.4|11325.4|11324.5|868
1663773600000|2022-09-21 15:20:00|11327.5|11326.6|11328.3|11326.8|11330.4|11329.5|11324.1|11323.2|1001
1663773900000|2022-09-21 15:25:00|11328|11327.1|11327.2|11326.3|11329.4|11328.5|11325.7|11324.8|747
1663774200000|2022-09-21 15:30:00|11327.4|11326.5|11334.7|11333.8|11336.4|11335.5|11327.3|11326.4|913
1663774500000|2022-09-21 15:35:00|11335.2|11334.3|11333.9|11333|11337.2|11336.3|11333.6|11332.6|777
1663774800000|2022-09-21 15:40:00|11333.8|11332.9|11335.8|11334.9|11338|11337.1|11332.4|11331.5|673
1663775100000|2022-09-21 15:45:00|11335.9|11335|11332.9|11332|11336.3|11335.4|11332.3|11331.4|581
1663775400000|2022-09-21 15:50:00|11332.6|11331.7|11332.6|11331.7|11334.8|11333.9|11330.8|11329.9|645
1663775700000|2022-09-21 15:55:00|11332.5|11331.6|11330|11329.1|11335.7|11334.5|11328.8|11327.9|590
1663776000000|2022-09-21 16:00:00|11330.1|11329.2|11322.1|11321.2|11330.7|11329.8|11321.8|11320.7|584
1663776300000|2022-09-21 16:05:00|11322|11321.1|11326.9|11326|11329|11328.1|11322|11321.1|579
1663776600000|2022-09-21 16:10:00|11327|11326.1|11330.2|11329.3|11333.1|11332.2|11325.6|11324.7|545
1663776900000|2022-09-21 16:15:00|11330.1|11329.2|11332.3|11331.4|11333.9|11332.6|11328.8|11327.9|464
1663777200000|2022-09-21 16:20:00|11332.2|11331.3|11326.2|11325.3|11333.2|11332.3|11326.1|11325.2|524
1663777500000|2022-09-21 16:25:00|11326.1|11325.2|11323.9|11323|11327.4|11326.5|11323.9|11323|481
1663777800000|2022-09-21 16:30:00|11324|11323.1|11317.1|11316.2|11324.1|11323.2|11315.3|11314.4|419
1663778100000|2022-09-21 16:35:00|11317.2|11316.3|11321.5|11320.6|11321.7|11320.6|11316.1|11315.2|408
1663778400000|2022-09-21 16:40:00|11321.3|11320.4|11319.4|11317.9|11321.5|11320.5|11318.8|11317.6|406
1663778700000|2022-09-21 16:45:00|11319.3|11317.8|11325.9|11325|11325.9|11325|11318.7|11317.7|450
1663779000000|2022-09-21 16:50:00|11326.1|11325.2|11315.3|11314.4|11326.2|11325.3|11313.3|11312.4|677
1663779300000|2022-09-21 16:55:00|11315.4|11314.5|11314.7|11313.8|11317.7|11316.7|11313.1|11312|616
1663779600000|2022-09-21 17:00:00|11314.9|11314|11318.5|11317.6|11319.1|11317.7|11313.1|11311.9|460
1663779900000|2022-09-21 17:05:00|11318.8|11317.3|11317.2|11316.3|11319|11317.8|11315.7|11314.4|489
1663780200000|2022-09-21 17:10:00|11317.1|11316.2|11310.8|11309.9|11318.6|11317.4|11310.4|11309.2|616
1663780500000|2022-09-21 17:15:00|11310.5|11309.6|11311.1|11310.2|11312.4|11311.2|11309|11308.1|571
1663780800000|2022-09-21 17:20:00|11311.4|11310.5|11310.1|11309.2|11312.4|11311.3|11307.2|11306.3|625
1663781100000|2022-09-21 17:25:00|11310.2|11309.3|11310|11309.1|11312.4|11311.4|11309.8|11308.8|474
1663781400000|2022-09-21 17:30:00|11310.1|11309.2|11314.5|11313.6|11314.8|11313.9|11309.1|11307.8|425
1663781700000|2022-09-21 17:35:00|11314.4|11313.5|11317.4|11316.5|11317.8|11316.9|11314.4|11313.3|408
1663782000000|2022-09-21 17:40:00|11317.3|11316.4|11323.4|11322.5|11323.6|11322.7|11316.6|11315.6|381
1663782300000|2022-09-21 17:45:00|11323.3|11322.4|11333.8|11332.3|11333.8|11332.3|11323.2|11322.3|607
1663782600000|2022-09-21 17:50:00|11333.7|11332.2|11328.5|11327|11337.1|11335.6|11328|11326.5|845
1663782900000|2022-09-21 17:55:00|11328.6|11327.1|11329.3|11321.8|11329.9|11328.1|11323.3|11319.4|1090
1663783200000|2022-09-21 18:00:00|11329.7|11322|11266.3|11263.8|11330.1|11322.1|11237.7|11234.1|2627
1663783500000|2022-09-21 18:05:00|11265.9|11263.9|11271.8|11270.2|11276.8|11274.8|11251.7|11250|2537
1663783800000|2022-09-21 18:10:00|11272.6|11270.4|11258.4|11256.9|11279.6|11278.1|11256.6|11255.1|2342
1663784100000|2022-09-21 18:15:00|11258|11256.5|11268.8|11267.2|11275.3|11273.8|11257.2|11255.7|2020
1663784400000|2022-09-21 18:20:00|11268.1|11266.6|11278.5|11277|11279.8|11278.3|11267.1|11265.6|2014
1663784700000|2022-09-21 18:25:00|11278.4|11276.9|11282.5|11281|11293.6|11292.1|11275.6|11274.1|1899
1663785000000|2022-09-21 18:30:00|11282.6|11281.1|11319|11317.5|11329.1|11327.4|11273.1|11271.6|2276
1663785300000|2022-09-21 18:35:00|11319.4|11317.9|11305|11303.5|11334.4|11332.9|11302.2|11300.7|2541
1663785600000|2022-09-21 18:40:00|11304.7|11303.2|11337.1|11335.6|11341.4|11339.9|11299.3|11297.8|2264
1663785900000|2022-09-21 18:45:00|11337.4|11335.9|11320.4|11318.9|11349.7|11348.2|11313.6|11311.8|2326
1663786200000|2022-09-21 18:50:00|11320.1|11318.6|11346|11344.5|11346|11344.5|11305.8|11304.3|2388
1663786500000|2022-09-21 18:55:00|11346.1|11344.6|11345.2|11343.7|11358.6|11357|11337.9|11336.4|2215
1663786800000|2022-09-21 19:00:00|11344.3|11343.4|11331.7|11329.5|11353.3|11351.8|11328.2|11326.6|2337
1663787100000|2022-09-21 19:05:00|11331.3|11329.8|11322.2|11320.7|11341.6|11340.1|11321.4|11319.5|2115
1663787400000|2022-09-21 19:10:00|11322.3|11320.8|11333.4|11331.9|11333.4|11331.9|11298.6|11297.1|2079
1663787700000|2022-09-21 19:15:00|11333.5|11332|11318.4|11316.9|11342.2|11340.4|11315|11313.5|2035
1663788000000|2022-09-21 19:20:00|11318.6|11317.1|11313.7|11312.2|11318.6|11317.1|11303.1|11301.6|1983
1663788300000|2022-09-21 19:25:00|11313.6|11312.1|11294.5|11293|11313.6|11312.1|11290.4|11288.9|1866
1663788600000|2022-09-21 19:30:00|11293.5|11292|11301.7|11300.2|11302.7|11301.2|11287|11285.5|1810
1663788900000|2022-09-21 19:35:00|11301.9|11300.4|11289.9|11288.1|11302.3|11300.8|11285.9|11284.4|1678
1663789200000|2022-09-21 19:40:00|11289.6|11287.9|11283.5|11282|11296.9|11295.4|11283.1|11281.6|1681
1663789500000|2022-09-21 19:45:00|11283.7|11282.2|11273.6|11272.1|11284.6|11283.1|11271.2|11269.7|1469
1663789800000|2022-09-21 19:50:00|11273.7|11272.2|11284.4|11282.9|11284.9|11283.4|11273.7|11272.2|1480
1663790100000|2022-09-21 19:55:00|11284.3|11282.8|11284|11282.5|11286.5|11284.9|11279.1|11277.5|1036
1663790400000|2022-09-21 20:00:00|11283.6|11282.1|11272.7|11271.2|11283.6|11282.1|11272.7|11271.2|613
1663790700000|2022-09-21 20:05:00|11272.5|11271.6|11277.2|11275.7|11278.5|11277|11271.9|11270.8|543
1663791000000|2022-09-21 20:10:00|11277.1|11275.6|11275.5|11274|11279.4|11277.9|11274|11272.5|406
1663791300000|2022-09-21 20:15:00|11275.6|11274.1|11275.6|11274.1|11278.3|11276.8|11274.7|11273.2|291
1663791600000|2022-09-21 20:20:00|11275.7|11274.2|11275.2|11274.3|11278.7|11277.2|11274.7|11273.2|495
1663791900000|2022-09-21 20:25:00|11275.1|11274.2|11281|11278.8|11293.2|11291.5|11274.7|11273.7|1103
1663792200000|2022-09-21 20:30:00|11281.2|11279|11275.7|11273.4|11282.4|11280.7|11274.9|11271.9|1127
1663792500000|2022-09-21 20:35:00|11276.1|11273.5|11275.6|11273.5|11278.5|11275.3|11274.7|11272.1|888
1663792800000|2022-09-21 20:40:00|11275.4|11273.9|11276|11273.8|11278|11274.5|11274.5|11271.7|834
1663793100000|2022-09-21 20:45:00|11276.3|11273.5|11276|11273.7|11277.8|11275.4|11275.1|11272.8|533
1663793400000|2022-09-21 20:50:00|11276.1|11273.6|11273.4|11270.9|11278.4|11275.2|11273.1|11270.4|797
1663793700000|2022-09-21 20:55:00|11273.6|11270.5|11274.6|11263.6|11279.7|11271.2|11269.1|11262.2|1047
1663794000000|2022-09-21 21:00:00|11273.8|11262.8|11272.3|11261.3|11275.5|11264.5|11271.9|11260.9|55
1663794300000|2022-09-21 21:05:00|11272.5|11261.5|11273.3|11262.3|11275.2|11264.5|11271.8|11260.8|106
1663794600000|2022-09-21 21:10:00|11274.5|11263.5|11282.6|11271.6|11287.1|11276.1|11272.4|11261.4|161
1663794900000|2022-09-21 21:15:00|11283.3|11272.3|11282.3|11271.3|11293.1|11282.1|11272.7|11261.7|408
1663795200000|2022-09-21 21:20:00|11280.8|11269.8|11280.1|11269.1|11284.2|11273.2|11274.2|11263.2|265
1663795500000|2022-09-21 21:25:00|11280.3|11269.3|11280.5|11269.5|11281.4|11270.4|11272.2|11261.2|156
1663795800000|2022-09-21 21:30:00|11280.2|11269.2|11279.6|11269.9|11286.2|11275.2|11273.9|11267.1|805
1663796100000|2022-09-21 21:35:00|11279.4|11269.8|11279|11268.8|11283.2|11272.2|11274.9|11264.5|687
1663796400000|2022-09-21 21:40:00|11278.2|11268.9|11278.6|11269|11282.1|11271.1|11275.7|11266.8|544
1663796700000|2022-09-21 21:45:00|11278.4|11268.9|11277.1|11270.3|11282.7|11271.7|11275|11266.9|635
1663797000000|2022-09-21 21:50:00|11277|11270.5|11277.3|11270.4|11282.6|11271.9|11274.4|11267.9|1238
1663797300000|2022-09-21 21:55:00|11277.2|11270.3|11278.3|11272|11286|11275|11275.1|11268.6|784
1663797600000|2022-09-21 22:00:00|11278|11272.1|11280.3|11273.5|11283.7|11276.1|11276.5|11268.2|793
1663797900000|2022-09-21 22:05:00|11281.3|11272.5|11276.3|11272.3|11281.3|11276.3|11274.8|11271.4|454
1663798200000|2022-09-21 22:10:00|11276.2|11272.4|11277.2|11274.3|11279.6|11274.6|11274.3|11270.8|396
1663798500000|2022-09-21 22:15:00|11277.4|11274.4|11273.8|11270.5|11278.5|11275.5|11273|11270.4|1016
1663798800000|2022-09-21 22:20:00|11273.6|11270.6|11280|11277|11281.1|11278.4|11273.6|11270.5|1176
1663799100000|2022-09-21 22:25:00|11279.9|11277.4|11281|11278.4|11282.1|11279.4|11277.8|11274.9|942
1663799400000|2022-09-21 22:30:00|11280.9|11278.5|11278.8|11276.3|11280.9|11278.5|11277.3|11275.3|761
1663799700000|2022-09-21 22:35:00|11278.7|11276.4|11273.5|11271.2|11278.8|11276.5|11272.7|11270.3|1020
1663800000000|2022-09-21 22:40:00|11273.6|11271.3|11266.7|11264|11273.7|11271.4|11266.2|11263.8|938
1663800300000|2022-09-21 22:45:00|11266.8|11264.1|11266.9|11264.5|11269.3|11266.8|11265.2|11263.1|863
1663800600000|2022-09-21 22:50:00|11266.8|11264.4|11266.5|11265|11268.3|11266.3|11266.4|11264.4|457
1663800900000|2022-09-21 22:55:00|11266.8|11264.7|11266.7|11265.2|11269|11267.1|11265.9|11264.4|472
1663801200000|2022-09-21 23:00:00|11266.8|11265.3|11268.7|11267.2|11270.6|11268.6|11266.4|11264.6|525
1663801500000|2022-09-21 23:05:00|11268.8|11267.3|11267.7|11266.2|11269.8|11268.3|11266.8|11265.3|460
1663801800000|2022-09-21 23:10:00|11267.5|11266|11258.8|11256.4|11268.3|11266.8|11257.9|11255.8|477
1663802100000|2022-09-21 23:15:00|11259.3|11257.1|11254.9|11253.4|11260|11258.1|11254.6|11253|498
1663802400000|2022-09-21 23:20:00|11255|11253.5|11254.2|11252.7|11256.2|11254.7|11253.1|11251.6|276
1663802700000|2022-09-21 23:25:00|11254.3|11252.8|11249.9|11248.4|11254.4|11252.9|11249.7|11248.1|357
1663803000000|2022-09-21 23:30:00|11250|11248.5|11253|11251.5|11253.5|11251.7|11246.9|11244.8|725
1663803300000|2022-09-21 23:35:00|11253.2|11251.7|11255.3|11253.8|11258.1|11256.6|11253|11251|400
1663803600000|2022-09-21 23:40:00|11255.4|11253.9|11254.7|11253.2|11256|11254.2|11254.2|11252.7|414
1663803900000|2022-09-21 23:45:00|11254.8|11253.3|11253.7|11252.2|11255.3|11253.8|11251.8|11250.3|457
1663804200000|2022-09-21 23:50:00|11253.6|11252.1|11255.2|11254.3|11256.1|11254.6|11252.2|11250.8|534
1663804500000|2022-09-21 23:55:00|11255.3|11254.4|11258.2|11256.7|11260.3|11259.1|11254.5|11253.3|683
1663804800000|2022-09-22 00:00:00|11258.1|11256.6|11252.4|11250.9|11259.4|11258.1|11249|11247.8|863
1663805100000|2022-09-22 00:05:00|11252.5|11251|11246.2|11244.7|11255.1|11253.9|11245.7|11244.2|722
1663805400000|2022-09-22 00:10:00|11246.3|11244.8|11241.4|11239.9|11249.7|11248.2|11241.1|11239.8|655
1663805700000|2022-09-22 00:15:00|11241.3|11239.8|11235.3|11233.8|11243.6|11242.1|11232.8|11231.5|898
1663806000000|2022-09-22 00:20:00|11235.4|11233.9|11242.9|11241.4|11243.8|11242.3|11235.4|11233.9|941
1663806300000|2022-09-22 00:25:00|11242.3|11240.8|11238.5|11237.6|11242.3|11240.8|11235.6|11234.5|854
1663806600000|2022-09-22 00:30:00|11238.8|11237.3|11233.4|11231.9|11242.6|11241.3|11233|11231.5|884
1663806900000|2022-09-22 00:35:00|11233.3|11231.8|11241.1|11239.6|11241.3|11239.8|11232.9|11231.4|742
1663807200000|2022-09-22 00:40:00|11241|11239.5|11233.8|11232.9|11241.4|11240|11225.5|11224.1|996
1663807500000|2022-09-22 00:45:00|11233.7|11232.8|11236.7|11235.2|11237.1|11235.6|11232.2|11230.8|799
1663807800000|2022-09-22 00:50:00|11236.4|11234.9|11233.3|11231.8|11237|11235.5|11230.9|11229.7|892
1663808100000|2022-09-22 00:55:00|11233.9|11232.4|11228.5|11227|11234.6|11233.1|11226.9|11225.4|867
1663808400000|2022-09-22 01:00:00|11228.6|11227.1|11230.5|11229|11235.2|11234|11228.6|11227.1|869
1663808700000|2022-09-22 01:05:00|11230|11229.1|11230.5|11229|11233.8|11232.3|11229.4|11227.9|729
1663809000000|2022-09-22 01:10:00|11230|11228.5|11227.4|11225.9|11231.6|11230.4|11223.5|11222.4|975
1663809300000|2022-09-22 01:15:00|11227.7|11225.6|11227.4|11225.9|11228.5|11227|11221.2|11219.7|993
1663809600000|2022-09-22 01:20:00|11227.5|11226|11227.7|11226.8|11228.1|11226.8|11223.3|11221.8|828
1663809900000|2022-09-22 01:25:00|11227.6|11226.7|11231.3|11229.8|11231.5|11230.2|11225.8|11224.6|717
1663810200000|2022-09-22 01:30:00|11230.9|11230|11227.9|11226.4|11236|11234.5|11226.9|11225.7|1047
1663810500000|2022-09-22 01:35:00|11227.6|11226.1|11228.9|11228|11232.1|11230.8|11226.1|11224.6|757
1663810800000|2022-09-22 01:40:00|11229|11228.1|11233.5|11232|11233.8|11232.5|11228.6|11227.5|804
1663811100000|2022-09-22 01:45:00|11233.6|11232.1|11233.7|11232.2|11235.6|11234.1|11229.2|11227.8|707
1663811400000|2022-09-22 01:50:00|11233.6|11232.1|11231.6|11230.1|11236.6|11235.2|11231.2|11229.7|686
1663811700000|2022-09-22 01:55:00|11231.7|11230.2|11236.8|11235.3|11236.8|11235.3|11227.3|11225.8|766
1663812000000|2022-09-22 02:00:00|11236.6|11235.1|11234.9|11233.4|11239.7|11238.2|11233.3|11231.8|764
1663812300000|2022-09-22 02:05:00|11235|11233.5|11226.7|11225.2|11235.1|11233.6|11226.2|11224.7|533
1663812600000|2022-09-22 02:10:00|11226.8|11225.3|11227.4|11225.9|11229.9|11228.5|11224|11222.5|751
1663812900000|2022-09-22 02:15:00|11227.3|11225.8|11232|11230.5|11233.3|11232.1|11226.3|11224.8|671
1663813200000|2022-09-22 02:20:00|11231.9|11230.4|11231.1|11229.6|11234.6|11233.2|11229.8|11228.6|703
1663813500000|2022-09-22 02:25:00|11231.2|11229.7|11228.4|11226.9|11234.6|11233.1|11225.3|11224.2|759
1663813800000|2022-09-22 02:30:00|11228.3|11226.8|11227.5|11226|11233.4|11232|11226.8|11225.6|798
1663814100000|2022-09-22 02:35:00|11227.4|11225.9|11232.3|11230.8|11233.2|11231.7|11227|11225.6|561
1663814400000|2022-09-22 02:40:00|11232.4|11230.9|11233.7|11232.2|11234.6|11233.1|11228.1|11226.7|791
1663814700000|2022-09-22 02:45:00|11233.9|11232.4|11238|11237.1|11238.2|11237.2|11233.6|11232.4|700
1663815000000|2022-09-22 02:50:00|11238.2|11236.7|11228|11226.5|11238.4|11237.1|11227.4|11225.9|1690
1663815300000|2022-09-22 02:55:00|11228.2|11226.7|11242.4|11240.9|11255.4|11253.9|11226.9|11225.4|1917
1663815600000|2022-09-22 03:00:00|11242.3|11240.8|11239.3|11237.8|11246.5|11245|11237.8|11236.3|1496
1663815900000|2022-09-22 03:05:00|11239.5|11238|11240.1|11238.6|11242.7|11241.2|11237.1|11235.6|1380
1663816200000|2022-09-22 03:10:00|11240|11238.5|11230.8|11229.3|11242.1|11240.6|11229.7|11228.2|1378
1663816500000|2022-09-22 03:15:00|11230.7|11229.2|11232.2|11230.7|11235.2|11233.7|11228.3|11226.8|1283
1663816800000|2022-09-22 03:20:00|11232.1|11230.6|11234.1|11232.6|11235.8|11234.3|11231.3|11229.8|1181
1663817100000|2022-09-22 03:25:00|11234.2|11232.7|11233.3|11231.8|11235.5|11234|11231.9|11230.4|819
1663817400000|2022-09-22 03:30:00|11233.2|11231.7|11233.3|11231.8|11241|11239.5|11232.1|11230.6|1095
1663817700000|2022-09-22 03:35:00|11233.4|11231.9|11238.5|11237|11239.6|11238.1|11233|11231.5|1040
1663818000000|2022-09-22 03:40:00|11238.1|11236.6|11239.7|11238.2|11241.3|11239.9|11237.5|11236|791
1663818300000|2022-09-22 03:45:00|11239.6|11238.1|11237.6|11236.7|11239.7|11238.2|11236.2|11234.8|471
1663818600000|2022-09-22 03:50:00|11237.7|11236.8|11237.2|11236.3|11238.2|11237.1|11235.5|11234.4|499
1663818900000|2022-09-22 03:55:00|11237.5|11236.6|11232.2|11231.3|11237.8|11236.8|11231.7|11230.7|458
1663819200000|2022-09-22 04:00:00|11232.4|11231.5|11235.6|11234.1|11238.1|11236.8|11231.5|11230|667
1663819500000|2022-09-22 04:05:00|11235.7|11234.2|11237.3|11235.8|11238.5|11237.3|11234.3|11233.1|520
1663819800000|2022-09-22 04:10:00|11237.5|11236|11236.8|11235.3|11239.5|11238.4|11235.9|11234.4|632
1663820100000|2022-09-22 04:15:00|11236.7|11235.2|11239.9|11238.4|11240.5|11239|11233.7|11232.6|541
1663820400000|2022-09-22 04:20:00|11239.8|11238.3|11243.1|11241.6|11244.4|11243.2|11239.3|11238.1|736
1663820700000|2022-09-22 04:25:00|11243|11241.5|11242.4|11241.5|11244.2|11243.2|11241.3|11240.1|533
1663821000000|2022-09-22 04:30:00|11242.6|11241.1|11243.9|11242.4|11245.5|11244|11240.4|11239.4|760
1663821300000|2022-09-22 04:35:00|11243.8|11242.3|11241.4|11240.5|11244.5|11243.5|11241.3|11240|497
1663821600000|2022-09-22 04:40:00|11241.5|11240.6|11240.4|11239.5|11244.2|11242.9|11239.5|11238.5|475
1663821900000|2022-09-22 04:45:00|11240.5|11239.6|11240.3|11238.8|11241.6|11240.4|11236.6|11235.6|562
1663822200000|2022-09-22 04:50:00|11240.1|11239.2|11243|11242.1|11244.2|11242.9|11240|11239|639
1663822500000|2022-09-22 04:55:00|11243.1|11241.6|11243.6|11242.7|11243.9|11242.7|11240.9|11239.9|541
1663822800000|2022-09-22 05:00:00|11243.4|11242.5|11251.4|11249.9|11251.4|11250.1|11240.3|11239.1|658
1663823100000|2022-09-22 05:05:00|11251.3|11249.8|11246.1|11244.6|11252.3|11250.8|11244.9|11243.4|797
1663823400000|2022-09-22 05:10:00|11246|11244.5|11238.5|11237|11246.6|11244.9|11238.3|11236.8|734
1663823700000|2022-09-22 05:15:00|11238.6|11237.1|11240.7|11239.2|11242.1|11240.6|11238.2|11236.7|505
1663824000000|2022-09-22 05:20:00|11240.6|11239.1|11244.4|11242.9|11244.7|11243.2|11240.1|11238.8|482
1663824300000|2022-09-22 05:25:00|11244.3|11242.8|11246.1|11245.2|11249.5|11248.2|11242.9|11241.4|523
1663824600000|2022-09-22 05:30:00|11246.2|11245.3|11256.1|11254.6|11256.4|11255.2|11245.9|11244.5|654
1663824900000|2022-09-22 05:35:00|11256|11254.5|11253.6|11252.1|11256.1|11254.7|11250.9|11249.4|593
1663825200000|2022-09-22 05:40:00|11253.7|11252.2|11250.1|11249.2|11254.5|11253|11247.2|11245.8|779
1663825500000|2022-09-22 05:45:00|11250.4|11248.9|11250.2|11249.3|11251.8|11250.7|11249.6|11248.1|586
1663825800000|2022-09-22 05:50:00|11250.1|11249.2|11250.4|11248.9|11251.5|11250.3|11249.3|11248.2|463
1663826100000|2022-09-22 05:55:00|11250.6|11249.1|11238.9|11237.4|11250.6|11249.1|11238.9|11237.4|666
1663826400000|2022-09-22 06:00:00|11239.8|11237.5|11240.3|11238.8|11245.9|11244.4|11238.8|11237|832
1663826700000|2022-09-22 06:05:00|11240.4|11239.5|11239.4|11237.9|11244.8|11243.6|11236.2|11234.7|993
1663827000000|2022-09-22 06:10:00|11239.7|11238.2|11234.2|11232.7|11241.2|11240.2|11232.7|11231.8|1120
1663827300000|2022-09-22 06:15:00|11234.1|11232.6|11232.8|11231.9|11235.5|11234.3|11232.1|11231.2|984
1663827600000|2022-09-22 06:20:00|11232.6|11231.7|11226.7|11225.8|11234.9|11234|11225.4|11224.5|1053
1663827900000|2022-09-22 06:25:00|11226.6|11225.7|11229.1|11227.6|11229.5|11228.3|11224.8|11223.7|954
1663828200000|2022-09-22 06:30:00|11229.3|11227.8|11227.2|11226.3|11233.2|11232.2|11226.8|11225.6|1044
1663828500000|2022-09-22 06:35:00|11227.3|11226.4|11232.4|11230.9|11233.4|11231.9|11222.8|11221.8|1279
1663828800000|2022-09-22 06:40:00|11232.5|11231|11230.1|11229.2|11232.5|11231|11225.9|11224.7|1140
1663829100000|2022-09-22 06:45:00|11230.2|11229.3|11233.2|11232.3|11236.5|11235.4|11228.9|11227.5|1007
1663829400000|2022-09-22 06:50:00|11233.8|11232.1|11233|11231.5|11233.8|11232.5|11227.3|11226.2|1145
1663829700000|2022-09-22 06:55:00|11232.8|11231.9|11220.3|11218.8|11235.4|11234.2|11220|11218.5|1140
1663830000000|2022-09-22 07:00:00|11220|11219.1|11224.4|11222.9|11224.6|11223.6|11212.3|11211.1|1540
1663830300000|2022-09-22 07:05:00|11224.5|11223|11226.5|11225.6|11230.2|11229.1|11220.2|11218.7|1534
1663830600000|2022-09-22 07:10:00|11226.4|11225.5|11231.6|11230.1|11233.3|11231.8|11218|11217.1|1338
1663830900000|2022-09-22 07:15:00|11231.7|11230.2|11235.1|11234.2|11237.5|11236.2|11228.3|11227.1|1249
1663831200000|2022-09-22 07:20:00|11235|11234.1|11240.6|11239.7|11241.5|11240.4|11233.3|11232.2|1191
1663831500000|2022-09-22 07:25:00|11240.4|11239.5|11241.4|11239.9|11246.3|11244.8|11239.2|11238.1|959
1663831800000|2022-09-22 07:30:00|11241.5|11240|11253.1|11251.6|11253.6|11252.7|11236.2|11234.7|1527
1663832100000|2022-09-22 07:35:00|11253.3|11251.8|11253.3|11251.8|11258.1|11256.9|11247.7|11246.2|1349
1663832400000|2022-09-22 07:40:00|11253.2|11251.7|11263.7|11262.2|11265.8|11264.3|11246.7|11245.4|1196
1663832700000|2022-09-22 07:45:00|11263.6|11262.7|11277.3|11276.4|11281.4|11280.2|11261|11260.1|1064
1663833000000|2022-09-22 07:50:00|11277.6|11276.1|11274|11272.5|11281.6|11280.7|11271.1|11269.9|1100
1663833300000|2022-09-22 07:55:00|11273.7|11272.2|11273|11272.1|11276.5|11275.6|11269.4|11267.9|840
1663833600000|2022-09-22 08:00:00|11273.1|11272.2|11294.7|11293.2|11300.6|11298.7|11268.5|11267.6|1306
1663833900000|2022-09-22 08:05:00|11295.4|11293.9|11293.8|11292.3|11302.6|11301.1|11284.1|11282.6|1919
1663834200000|2022-09-22 08:10:00|11293.9|11292.4|11296.6|11295.1|11302.7|11301.6|11291|11289.7|1566
1663834500000|2022-09-22 08:15:00|11296.7|11295.2|11321.7|11320.2|11321.9|11320.4|11296.7|11295.2|1759
1663834800000|2022-09-22 08:20:00|11322.3|11320.8|11314.3|11312.8|11332.4|11330.9|11313.2|11311.9|1715
1663835100000|2022-09-22 08:25:00|11314.4|11312.9|11332.7|11331.8|11333.3|11332.4|11308.2|11307|1585
1663835400000|2022-09-22 08:30:00|11331.8|11330.3|11334.6|11333.7|11336.2|11335.3|11326.8|11325.3|1691
1663835700000|2022-09-22 08:35:00|11334.2|11333.3|11330.6|11329.1|11337.5|11336|11326.8|11325.6|1471
1663836000000|2022-09-22 08:40:00|11330.7|11329.2|11346.9|11345.4|11355.5|11354|11330.4|11328.9|1793
1663836300000|2022-09-22 08:45:00|11346.8|11345.3|11323.6|11322.1|11348.3|11346.8|11320.4|11319|1498
1663836600000|2022-09-22 08:50:00|11323.7|11322.2|11317.5|11316|11329|11327.9|11314.8|11313.5|1428
1663836900000|2022-09-22 08:55:00|11317.4|11315.9|11326.9|11325.4|11327.5|11326|11313.8|11312.3|1314
1663837200000|2022-09-22 09:00:00|11326.3|11325.3|11316.9|11316|11331.1|11329.6|11315.8|11314.6|1483
1663837500000|2022-09-22 09:05:00|11317|11316.1|11311.9|11311|11326.8|11325.3|11311.8|11310.6|1183
1663837800000|2022-09-22 09:10:00|11311.8|11310.9|11320.2|11318.7|11325.4|11324|11311.8|11310.6|1064
1663838100000|2022-09-22 09:15:00|11320.1|11318.6|11306.3|11304.8|11326.4|11325.2|11305.6|11304.5|1189
1663838400000|2022-09-22 09:20:00|11306.2|11304.7|11303.6|11302.1|11309|11308.1|11301.6|11300.5|936
1663838700000|2022-09-22 09:25:00|11303.7|11302.2|11311|11310.1|11311.9|11310.9|11302.4|11301.5|920
1663839000000|2022-09-22 09:30:00|11311.1|11310.2|11305.9|11304.4|11314.1|11313.2|11305.1|11304.2|994
1663839300000|2022-09-22 09:35:00|11305.7|11304.8|11303.3|11302.4|11313.4|11311.9|11303.1|11301.8|1303
1663839600000|2022-09-22 09:40:00|11303.2|11302.3|11308|11307.1|11308.4|11307.1|11302.4|11301.2|892
1663839900000|2022-09-22 09:45:00|11308.1|11307.2|11302.5|11301.6|11311|11309.8|11301.5|11300.4|929
1663840200000|2022-09-22 09:50:00|11302.4|11301.5|11301.3|11300.4|11305.7|11304.8|11296.6|11295.4|894
1663840500000|2022-09-22 09:55:00|11301.6|11300.1|11292|11291.1|11301.7|11300.2|11291.3|11290|1003
1663840800000|2022-09-22 10:00:00|11291.9|11291|11304.6|11303.7|11306|11304.9|11291.8|11290.6|922
1663841100000|2022-09-22 10:05:00|11304.5|11303.6|11306.4|11305.5|11307.2|11306.3|11300.9|11299.8|908
1663841400000|2022-09-22 10:10:00|11306.5|11305.6|11304.7|11303.8|11308.3|11307.4|11300.9|11300|849
1663841700000|2022-09-22 10:15:00|11304.5|11303.6|11306.8|11305.9|11311.9|11310.8|11302.1|11301|952
1663842000000|2022-09-22 10:20:00|11306.9|11306|11308.9|11307.4|11312.8|11311.4|11305.7|11304.4|843
1663842300000|2022-09-22 10:25:00|11308.8|11307.3|11303.6|11302.1|11314.1|11312.8|11301.1|11300|858
1663842600000|2022-09-22 10:30:00|11303.5|11302|11333.7|11332.2|11333.8|11332.3|11299.5|11298.1|1023
1663842900000|2022-09-22 10:35:00|11333.8|11332.3|11338.8|11337.3|11341.2|11339.7|11331|11329.8|868
1663843200000|2022-09-22 10:40:00|11338.9|11337.4|11335.6|11334.7|11341.3|11339.9|11332.3|11331.1|844
1663843500000|2022-09-22 10:45:00|11335.7|11334.8|11342.2|11340.7|11345.1|11344|11335.2|11334|925
1663843800000|2022-09-22 10:50:00|11342.5|11341|11353.4|11351.9|11364.6|11363.1|11341|11339.8|1157
1663844100000|2022-09-22 10:55:00|11353.2|11352.3|11355.3|11346.5|11366.2|11363.8|11351.5|11346.5|1281
1663844400000|2022-09-22 11:00:00|11355.7|11346.9|11317.9|11316.3|11358.5|11349.7|11275.1|11269.5|2531
1663844700000|2022-09-22 11:05:00|11318.1|11316.4|11300.2|11298.7|11323.2|11321.2|11299.6|11298.1|2004
1663845000000|2022-09-22 11:10:00|11300.3|11298.8|11288.3|11286.8|11301|11299.5|11282.7|11281|1678
1663845300000|2022-09-22 11:15:00|11288.2|11286.7|11308.6|11307.1|11311.1|11309.3|11287.9|11286.4|1440
1663845600000|2022-09-22 11:20:00|11308.5|11307|11299.7|11298.2|11312|11310.4|11294.6|11293.1|1364
1663845900000|2022-09-22 11:25:00|11299.9|11298.4|11287.7|11286.2|11303.9|11302.4|11287|11285.5|1155
1663846200000|2022-09-22 11:30:00|11287.6|11286.1|11287.2|11285.7|11291.2|11289.7|11284.5|11283|1057
1663846500000|2022-09-22 11:35:00|11287.1|11285.6|11300.2|11298.7|11302|11300.5|11287.1|11285.6|1630
1663846800000|2022-09-22 11:40:00|11300.6|11298.3|11292.9|11291.4|11303.8|11302.3|11289|11287.5|1564
1663847100000|2022-09-22 11:45:00|11293|11291.5|11289|11287.5|11301.3|11299.8|11285.1|11283.6|1354
1663847400000|2022-09-22 11:50:00|11289.1|11287.6|11305.5|11304|11306.4|11304.4|11287.4|11285.9|1321
1663847700000|2022-09-22 11:55:00|11305.4|11303.9|11315.3|11313.8|11316.3|11314.8|11305.4|11303.9|1505
1663848000000|2022-09-22 12:00:00|11315.1|11313.6|11319.1|11317.6|11320.7|11319.2|11311.1|11309.6|1501
1663848300000|2022-09-22 12:05:00|11319.2|11317.7|11313.9|11312.4|11324.7|11323.2|11312.2|11310.9|1557
1663848600000|2022-09-22 12:10:00|11314|11312.5|11328.1|11326.6|11328.8|11327.2|11311.4|11309.9|1425
1663848900000|2022-09-22 12:15:00|11328|11326.5|11332.4|11330.9|11334|11332.8|11327|11325.5|1346
1663849200000|2022-09-22 12:20:00|11332.1|11330.6|11325|11323.5|11335.1|11333.8|11324.3|11322.8|1167
1663849500000|2022-09-22 12:25:00|11325.1|11323.6|11328.2|11323.9|11331.7|11330.2|11324.4|11321.2|1163
1663849800000|2022-09-22 12:30:00|11328.4|11323.8|11315.1|11313.6|11328.4|11324.7|11311.5|11309.5|1786
1663850100000|2022-09-22 12:35:00|11315.3|11313.8|11319.5|11318|11323.7|11322.2|11311.8|11310.3|1343
1663850400000|2022-09-22 12:40:00|11319.1|11317.6|11332.2|11330.7|11335.5|11334.4|11316|11314.5|1423
1663850700000|2022-09-22 12:45:00|11332.4|11330.9|11338.3|11336.8|11339.1|11337.9|11329.9|11328.9|1445
1663851000000|2022-09-22 12:50:00|11338.2|11336.7|11340.1|11338.6|11342.2|11341.3|11330.4|11328.9|1356
1663851300000|2022-09-22 12:55:00|11340.3|11338.8|11335.9|11335|11349.2|11347.9|11335.1|11333.8|1293
1663851600000|2022-09-22 13:00:00|11334.6|11333.1|11323.2|11321.7|11335.8|11334.9|11322.9|11321.7|1257
1663851900000|2022-09-22 13:05:00|11323.3|11321.8|11313.1|11312.2|11326.7|11325.3|11312.8|11311.7|1119
1663852200000|2022-09-22 13:10:00|11313|11312.1|11306.1|11304.6|11313|11312.1|11302.4|11301.2|1031
1663852500000|2022-09-22 13:15:00|11306.3|11304.8|11293|11292.1|11306.4|11305.5|11293|11292.1|1075
1663852800000|2022-09-22 13:20:00|11293.4|11292.5|11287.2|11285.7|11296.5|11295.3|11285.8|11284.8|1232
1663853100000|2022-09-22 13:25:00|11287.1|11285.6|11287.3|11285.8|11298.6|11297.1|11282.5|11281|1193
1663853400000|2022-09-22 13:30:00|11287.4|11285.9|11282.2|11280.7|11295.2|11293.7|11279.6|11278.7|1580
1663853700000|2022-09-22 13:35:00|11281.8|11280.3|11271.9|11270.4|11285.2|11283.7|11265.6|11264.7|1564
1663854000000|2022-09-22 13:40:00|11271.8|11270.3|11256.1|11255.2|11276.2|11275|11256.1|11255.2|1532
1663854300000|2022-09-22 13:45:00|11255.9|11255|11257.1|11256.2|11263.5|11262.6|11252.2|11251.2|1393
1663854600000|2022-09-22 13:50:00|11257.2|11256.3|11250.4|11249.5|11262.6|11261.5|11249.8|11248.7|1357
1663854900000|2022-09-22 13:55:00|11250.3|11249.4|11248.6|11247.7|11256.8|11255.5|11241.8|11240.9|1274
1663855200000|2022-09-22 14:00:00|11247.7|11246.8|11257.8|11256.9|11258.6|11257.3|11244.7|11243.2|1312
1663855500000|2022-09-22 14:05:00|11257.7|11256.8|11263.6|11262.1|11263.6|11262.4|11253.5|11252.2|1426
1663855800000|2022-09-22 14:10:00|11263.4|11262.5|11279|11277.5|11279.3|11277.8|11261.5|11260.6|1351
1663856100000|2022-09-22 14:15:00|11278.9|11278|11273.2|11272.3|11286|11284.5|11272|11270.8|1564
1663856400000|2022-09-22 14:20:00|11273.1|11272.2|11273.7|11272.8|11278.9|11277.7|11269|11268.1|1426
1663856700000|2022-09-22 14:25:00|11273.6|11272.7|11287.3|11286.4|11287.8|11286.9|11269.3|11267.8|1344
1663857000000|2022-09-22 14:30:00|11287.6|11286.1|11291.4|11290.5|11298.8|11297.7|11279.7|11278.8|1354
1663857300000|2022-09-22 14:35:00|11291.5|11290.6|11288.7|11287.8|11292.9|11292|11282.8|11281.3|1233
1663857600000|2022-09-22 14:40:00|11288.6|11287.7|11274.8|11273.9|11289.1|11288.2|11273.8|11272.9|1345
1663857900000|2022-09-22 14:45:00|11274.7|11273.8|11273.2|11272.3|11279.6|11278.7|11269.8|11268.9|1218
1663858200000|2022-09-22 14:50:00|11273.3|11272.4|11267.7|11266.8|11273.6|11272.6|11265.3|11264.4|1230
1663858500000|2022-09-22 14:55:00|11267.5|11266.6|11265.2|11264.3|11268|11267|11262.1|11260.8|1150
1663858800000|2022-09-22 15:00:00|11265.1|11264.2|11263.7|11262.8|11266.2|11265.3|11260|11259.1|1237
1663859100000|2022-09-22 15:05:00|11263.6|11262.7|11267.4|11266.5|11268.6|11267.7|11261.5|11260.5|1100
1663859400000|2022-09-22 15:10:00|11267.5|11266.6|11259.3|11258.4|11267.5|11266.6|11256.1|11255.2|1046
1663859700000|2022-09-22 15:15:00|11259.5|11258.6|11264.3|11263.4|11264.8|11263.9|11254.3|11253.4|1078
1663860000000|2022-09-22 15:20:00|11264.2|11263.3|11253.7|11252.8|11264.3|11263.4|11251.5|11250.6|987
1663860300000|2022-09-22 15:25:00|11253.6|11252.7|11259.2|11258.3|11260.2|11259.3|11252.5|11251.6|834
1663860600000|2022-09-22 15:30:00|11259.1|11258.2|11257.2|11256.3|11267.6|11266.7|11251.5|11250.6|1073
1663860900000|2022-09-22 15:35:00|11257.4|11256.5|11269.4|11268.5|11271|11270.1|11257.3|11256.2|1037
1663861200000|2022-09-22 15:40:00|11269.3|11268.4|11262.7|11261.8|11269.3|11268.4|11260.3|11259.4|918
1663861500000|2022-09-22 15:45:00|11262.8|11261.9|11275.6|11274.7|11278|11276.5|11262|11261.1|1051
1663861800000|2022-09-22 15:50:00|11275.5|11274.6|11274.4|11273.5|11276.1|11274.9|11271.5|11270.6|904
1663862100000|2022-09-22 15:55:00|11274.5|11273.6|11268.7|11267.8|11274.9|11274|11264.6|11263.1|854
1663862400000|2022-09-22 16:00:00|11268.8|11267.9|11271.6|11270.7|11273.3|11272.1|11266.5|11265.5|1010
1663862700000|2022-09-22 16:05:00|11272|11270.5|11268.2|11266.7|11272.2|11270.9|11264.9|11263.6|1066
1663863000000|2022-09-22 16:10:00|11268.1|11266.6|11266.9|11266|11268.1|11267.2|11262.5|11261.5|805
1663863300000|2022-09-22 16:15:00|11266.8|11265.9|11263|11261.5|11266.8|11265.9|11260.7|11259.6|738
1663863600000|2022-09-22 16:20:00|11263.1|11261.6|11263.1|11261.6|11266.4|11265.2|11259.6|11258.5|885
1663863900000|2022-09-22 16:25:00|11263.2|11261.7|11262.4|11260.9|11263.9|11262.7|11259|11257.7|673
1663864200000|2022-09-22 16:30:00|11262.1|11261.2|11260.4|11258.9|11262.1|11261.2|11257.9|11256.4|646
1663864500000|2022-09-22 16:35:00|11260.1|11259.2|11268.2|11267.3|11270.9|11270|11260.1|11259.2|813
1663864800000|2022-09-22 16:40:00|11268.1|11267.2|11272.3|11271.4|11273.4|11272|11267.4|11266|829
1663865100000|2022-09-22 16:45:00|11272.2|11271.3|11268.4|11266.9|11276.1|11275.1|11266.7|11265.7|743
1663865400000|2022-09-22 16:50:00|11268.3|11266.8|11271.5|11270|11273.3|11272.1|11267|11265.8|854
1663865700000|2022-09-22 16:55:00|11271.4|11269.9|11264.9|11264|11272.8|11271.9|11263.1|11262.2|716
1663866000000|2022-09-22 17:00:00|11264.8|11263.9|11262.4|11260.9|11267.6|11266.4|11260.1|11259|778
1663866300000|2022-09-22 17:05:00|11262.1|11261.2|11262|11260.5|11264.7|11263.8|11259|11257.8|761
1663866600000|2022-09-22 17:10:00|11261.7|11260.8|11264.8|11263.9|11268.4|11267.5|11261.5|11260.2|649
1663866900000|2022-09-22 17:15:00|11264.9|11264|11272|11270.5|11272.3|11271|11262.6|11261.5|651
1663867200000|2022-09-22 17:20:00|11271.8|11270.3|11268.1|11266.6|11272.3|11271.1|11267.7|11266.6|602
1663867500000|2022-09-22 17:25:00|11268.2|11266.7|11271.2|11269.7|11271.4|11270.1|11267.6|11266.6|638
1663867800000|2022-09-22 17:30:00|11270.8|11269.9|11267.8|11266.9|11271.4|11270.2|11266.2|11264.9|609
1663868100000|2022-09-22 17:35:00|11268.2|11266.7|11269.8|11268.3|11271.3|11270.2|11266.6|11265.5|671
1663868400000|2022-09-22 17:40:00|11269.9|11268.4|11265|11264.1|11270.2|11269.1|11265|11263.7|639
1663868700000|2022-09-22 17:45:00|11264.9|11264|11266.3|11264.8|11267.3|11266.1|11262.8|11261.9|745
1663869000000|2022-09-22 17:50:00|11266.2|11264.7|11269.9|11269|11270.8|11269.8|11265.9|11264.7|555
1663869300000|2022-09-22 17:55:00|11270|11269.1|11265.1|11264.2|11270.3|11269.4|11264.8|11263.9|557
1663869600000|2022-09-22 18:00:00|11265.2|11263.7|11263.5|11262.6|11267.3|11266|11262.9|11261.6|646
1663869900000|2022-09-22 18:05:00|11263.4|11262.5|11256.8|11255.3|11264.2|11263.3|11254.8|11253.7|583
1663870200000|2022-09-22 18:10:00|11256.9|11255.4|11254.9|11254|11258.4|11257.2|11253.9|11252.7|566
1663870500000|2022-09-22 18:15:00|11255|11254.1|11254.5|11253.6|11256.4|11255.4|11250.8|11249.6|615
1663870800000|2022-09-22 18:20:00|11254.4|11253.5|11253.9|11253|11255.4|11254.4|11253.4|11251.9|511
1663871100000|2022-09-22 18:25:00|11254|11253.1|11257.2|11255.7|11257.7|11256.5|11251.1|11250|721
1663871400000|2022-09-22 18:30:00|11257.3|11255.8|11256.3|11254.8|11258.1|11256.9|11253.3|11251.9|691
1663871700000|2022-09-22 18:35:00|11256.4|11254.9|11261.3|11259.8|11261.4|11260.1|11255|11253.9|621
1663872000000|2022-09-22 18:40:00|11261.4|11259.9|11258.2|11257.3|11262.5|11261.3|11256.4|11255.1|565
1663872300000|2022-09-22 18:45:00|11258.1|11257.2|11251.3|11250.4|11258.3|11257.3|11251|11249.9|514
1663872600000|2022-09-22 18:50:00|11251.7|11250.2|11256.9|11256|11259.3|11258.2|11251.2|11250.1|875
1663872900000|2022-09-22 18:55:00|11257|11256.1|11250.8|11249.9|11257.2|11256.2|11250.6|11249.7|750
1663873200000|2022-09-22 19:00:00|11251|11250.1|11256.1|11254.6|11259.2|11258.1|11250.8|11249.9|774
1663873500000|2022-09-22 19:05:00|11256.2|11254.7|11262|11261.1|11262.4|11261.2|11255.1|11253.9|628
1663873800000|2022-09-22 19:10:00|11262.4|11260.9|11262.6|11261.1|11263.4|11261.9|11257.7|11256.4|680
1663874100000|2022-09-22 19:15:00|11263|11261.5|11257.1|11256.2|11263.3|11261.8|11257.1|11255.7|648
1663874400000|2022-09-22 19:20:00|11257.2|11256.3|11254.4|11252.9|11258|11256.5|11254.1|11252.7|543
1663874700000|2022-09-22 19:25:00|11254.5|11253|11259.1|11258.2|11259.2|11258.3|11251.5|11250.3|634
1663875000000|2022-09-22 19:30:00|11259.3|11258.4|11260.7|11259.2|11262.6|11261.2|11258.2|11257.3|809
1663875300000|2022-09-22 19:35:00|11260.6|11259.1|11263.9|11262.4|11264.6|11263.4|11259.3|11258.4|631
1663875600000|2022-09-22 19:40:00|11263.8|11262.3|11262.6|11261.1|11264.7|11263.2|11260.1|11258.8|572
1663875900000|2022-09-22 19:45:00|11262.5|11261|11265.7|11264.2|11266.6|11265.4|11261.3|11259.8|824
1663876200000|2022-09-22 19:50:00|11265.3|11263.8|11262.7|11261.2|11265.3|11264.1|11261.2|11259.7|554
1663876500000|2022-09-22 19:55:00|11262.5|11261|11258.4|11256.9|11263.4|11262.1|11258.1|11256.9|598
1663876800000|2022-09-22 20:00:00|11257.9|11257|11256.8|11255.3|11259.4|11258.2|11256.5|11255.1|328
1663877100000|2022-09-22 20:05:00|11256.9|11255.4|11254.1|11252.6|11257.1|11255.8|11254|11252.5|191
1663877400000|2022-09-22 20:10:00|11254.2|11252.7|11252|11251.1|11254.6|11253.3|11252|11250.7|156
1663877700000|2022-09-22 20:15:00|11252.8|11251.3|11255.9|11254.4|11257.3|11255.8|11252.8|11251.3|232
1663878000000|2022-09-22 20:20:00|11255.5|11254|11252.6|11251.7|11255.5|11254|11252.5|11251.4|141
1663878300000|2022-09-22 20:25:00|11253|11251.5|11254.3|11253.4|11254.6|11253.4|11252|11250.6|193
1663878600000|2022-09-22 20:30:00|11254.5|11253|11255.4|11253.9|11255.5|11254|11253.2|11252|182
1663878900000|2022-09-22 20:35:00|11255.5|11254|11256.2|11255.3|11256.3|11255.3|11254.7|11253.2|184
1663879200000|2022-09-22 20:40:00|11256.1|11255.2|11258.7|11257.2|11258.9|11257.6|11256.1|11254.9|199
1663879500000|2022-09-22 20:45:00|11258.5|11257|11256.6|11255.1|11258.7|11257.2|11256.1|11254.8|197
1663879800000|2022-09-22 20:50:00|11256.5|11255|11257.7|11255.5|11257.7|11255.9|11254.7|11253|375
1663880100000|2022-09-22 20:55:00|11257.3|11255.8|11266.3|11255.3|11267|11256.2|11256.1|11247.9|603
1663880400000|2022-09-22 21:00:00|11267|11256|11267.5|11256.5|11268.8|11257.8|11263.8|11253.3|46
1663880700000|2022-09-22 21:05:00|11267.4|11256.4|11268.8|11257.8|11268.8|11257.8|11263.9|11253.8|65
1663881000000|2022-09-22 21:10:00|11268.1|11257.1|11266.6|11255.6|11270.4|11259.4|11264.9|11253.9|1538
1663881300000|2022-09-22 21:15:00|11266.7|11255.7|11264|11256.4|11266.8|11257.1|11262.8|11253.2|1311
1663881600000|2022-09-22 21:20:00|11263.8|11256.3|11263.9|11252.9|11265|11257.3|11261.8|11251.4|1465
1663881900000|2022-09-22 21:25:00|11263.7|11252.7|11261|11251.8|11265.5|11255.9|11255.4|11248.1|632
1663882200000|2022-09-22 21:30:00|11262|11251|11256.4|11253.2|11263.5|11255.1|11255.9|11249.8|1397
1663882500000|2022-09-22 21:35:00|11256.3|11252.8|11260.9|11254.4|11264.5|11256.8|11256|11250.9|1413
1663882800000|2022-09-22 21:40:00|11259.3|11254.8|11258.9|11253.5|11263.6|11254.8|11256.8|11250.8|1736
1663883100000|2022-09-22 21:45:00|11259|11253.4|11257.3|11253.8|11259.7|11255.2|11256.4|11250.5|1772
1663883400000|2022-09-22 21:50:00|11257.8|11254.3|11259.1|11249.4|11260.8|11255|11256.1|11247.4|1356
1663883700000|2022-09-22 21:55:00|11258|11250.7|11256.6|11252.6|11260.7|11253.4|11256|11247.3|232
1663884000000|2022-09-22 22:00:00|11256.9|11251.8|11260.1|11254.4|11261.5|11258.3|11256.5|11249.7|431
1663884300000|2022-09-22 22:05:00|11259.8|11255.6|11257|11254.5|11259.8|11256.2|11255.3|11251.7|266
1663884600000|2022-09-22 22:10:00|11257.2|11254.8|11255.6|11252.9|11257.9|11254.8|11254.1|11251.3|536
1663884900000|2022-09-22 22:15:00|11255.8|11253.1|11252.2|11249.7|11256.4|11253.1|11251.7|11249.7|807
1663885200000|2022-09-22 22:20:00|11252.3|11249.8|11256.3|11254|11257.8|11255.6|11252.1|11249.6|800
1663885500000|2022-09-22 22:25:00|11256.2|11253.9|11255.3|11252.8|11256.8|11254.4|11254.5|11252.6|622
1663885800000|2022-09-22 22:30:00|11255.4|11252.9|11254.6|11253.1|11257.3|11255.2|11254|11252.1|770
1663886100000|2022-09-22 22:35:00|11254.7|11253.2|11256.6|11253.9|11260.1|11257.4|11254.2|11252.1|641
1663886400000|2022-09-22 22:40:00|11256.4|11253.6|11252.3|11250.8|11257.2|11254.7|11251.8|11249.5|719
1663886700000|2022-09-22 22:45:00|11252.7|11250.5|11253.9|11252.4|11256|11253.8|11251.8|11249.8|798
1663887000000|2022-09-22 22:50:00|11254.3|11252.2|11253.4|11251.2|11255.4|11253.2|11252.4|11250.2|575
1663887300000|2022-09-22 22:55:00|11253|11251.5|11253.9|11252.4|11255.8|11253.5|11252.6|11250.7|568
1663887600000|2022-09-22 23:00:00|11254.3|11252|11255.9|11254.4|11256.8|11255.3|11251.6|11249.9|421
1663887900000|2022-09-22 23:05:00|11255.8|11254.3|11259.8|11258.3|11260.6|11258.7|11255.5|11254|433
1663888200000|2022-09-22 23:10:00|11259.7|11258.2|11261.3|11259.8|11261.5|11260|11259|11257.4|386
1663888500000|2022-09-22 23:15:00|11261.4|11259.9|11261.9|11260.4|11262.7|11261.2|11259.7|11258.2|232
1663888800000|2022-09-22 23:20:00|11261.8|11260.3|11259.6|11258.1|11262|11260.5|11258.4|11257|313
1663889100000|2022-09-22 23:25:00|11259.5|11258|11260.8|11259.3|11261.5|11260|11258.6|11257.1|294
1663889400000|2022-09-22 23:30:00|11260.7|11259.2|11262|11260.5|11263.1|11261.6|11260.3|11258.8|309
1663889700000|2022-09-22 23:35:00|11262.2|11260.7|11261.1|11259.6|11263|11261.5|11261|11259.5|235
1663890000000|2022-09-22 23:40:00|11261.4|11259.9|11262|11260.5|11262.9|11261.4|11261|11259.5|232
1663890300000|2022-09-22 23:45:00|11262.1|11260.6|11260.7|11259.2|11262.8|11261.6|11260.1|11258.6|308
1663890600000|2022-09-22 23:50:00|11260.8|11259.3|11262.9|11261.4|11263.4|11261.9|11260.2|11259|357
1663890900000|2022-09-22 23:55:00|11262.8|11261.3|11263.5|11262|11265.1|11263.6|11261|11259.5|302
1663891200000|2022-09-23 00:00:00|11263.4|11261.9|11265.1|11263.6|11266.8|11265.4|11262.5|11261.3|598
1663891500000|2022-09-23 00:05:00|11265|11263.5|11265|11263.5|11267.9|11266.6|11262.5|11261.1|424
1663891800000|2022-09-23 00:10:00|11264.5|11263.6|11264.2|11262.7|11266.1|11265|11262|11260.8|509
1663892100000|2022-09-23 00:15:00|11264.3|11262.8|11261.1|11259.6|11266.6|11265.4|11260.8|11259.5|477
1663892400000|2022-09-23 00:20:00|11260.5|11259|11262.1|11260.6|11262.5|11261.3|11259.9|11258.6|486
1663892700000|2022-09-23 00:25:00|11262|11260.5|11261.2|11259.7|11263.4|11262.5|11259.9|11258.5|416
1663893000000|2022-09-23 00:30:00|11261.1|11259.6|11262|11261.1|11263.3|11261.8|11260.1|11258.9|471
1663893300000|2022-09-23 00:35:00|11261.9|11261|11266.1|11264.6|11266.6|11265.7|11261.2|11259.7|476
1663893600000|2022-09-23 00:40:00|11265.7|11264.8|11269.4|11267.9|11269.6|11268.6|11264.2|11263.3|600
1663893900000|2022-09-23 00:45:00|11269.5|11268|11270.8|11269.3|11274.1|11272.9|11268.3|11267.2|589
1663894200000|2022-09-23 00:50:00|11270.7|11269.2|11272.1|11270.6|11272.4|11271.3|11269.7|11268.3|527
1663894500000|2022-09-23 00:55:00|11272|11270.5|11265.5|11264|11274.5|11273.6|11265.2|11263.8|613
1663894800000|2022-09-23 01:00:00|11265.6|11264.1|11263.8|11262.3|11266.5|11265|11262.1|11260.8|601
1663895100000|2022-09-23 01:05:00|11263.5|11262|11260.7|11259.8|11265|11264.1|11260|11258.7|562
1663895400000|2022-09-23 01:10:00|11260.6|11259.7|11267.3|11265.8|11268.5|11267|11259.4|11258.5|740
1663895700000|2022-09-23 01:15:00|11267.4|11265.9|11267.4|11265.9|11268.4|11266.9|11263.3|11261.8|640
1663896000000|2022-09-23 01:20:00|11267.3|11266.4|11268.1|11266.6|11270.3|11268.8|11264.8|11263.6|624
1663896300000|2022-09-23 01:25:00|11268.2|11266.7|11262.4|11260.9|11268.4|11266.9|11261.7|11260.2|619
1663896600000|2022-09-23 01:30:00|11262.3|11260.8|11255.3|11253.8|11263|11261.5|11253.3|11251.8|832
1663896900000|2022-09-23 01:35:00|11255.4|11253.9|11251.7|11250.2|11255.4|11254.1|11250.3|11249|583
1663897200000|2022-09-23 01:40:00|11251.6|11250.1|11253|11251.5|11255.5|11254|11251.6|11250.1|635
1663897500000|2022-09-23 01:45:00|11253.2|11251.7|11249.5|11248|11255.7|11254.5|11248.2|11246.7|662
1663897800000|2022-09-23 01:50:00|11249.6|11248.1|11251.3|11249.8|11252.5|11251|11248.1|11246.6|532
1663898100000|2022-09-23 01:55:00|11251.2|11249.7|11254.9|11253.4|11256.8|11255.5|11251.2|11249.7|605
1663898400000|2022-09-23 02:00:00|11254.8|11253.3|11248.9|11248|11254.9|11253.4|11247.4|11246.2|662
1663898700000|2022-09-23 02:05:00|11249|11248.1|11248.2|11246.7|11250.1|11249|11246.9|11245.8|520
1663899000000|2022-09-23 02:10:00|11248.1|11246.6|11245.9|11244.4|11249|11247.5|11245.4|11244.4|478
1663899300000|2022-09-23 02:15:00|11245.5|11244.6|11242.6|11241.1|11245.6|11244.7|11241.2|11240.1|539
1663899600000|2022-09-23 02:20:00|11242.7|11241.2|11240|11238.5|11242.7|11241.2|11236.4|11234.9|666
1663899900000|2022-09-23 02:25:00|11240.1|11238.6|11240.2|11238.7|11242.8|11241.3|11238|11236.5|507
1663900200000|2022-09-23 02:30:00|11240.1|11238.6|11237.2|11235.7|11242.6|11241.1|11236.4|11234.8|581
1663900500000|2022-09-23 02:35:00|11237.1|11235.6|11237.2|11235.7|11240.8|11239.3|11236.2|11234.9|572
1663900800000|2022-09-23 02:40:00|11237.3|11235.8|11234.8|11233.3|11237.3|11235.8|11231.8|11230.8|633
1663901100000|2022-09-23 02:45:00|11234.6|11233.7|11234.2|11233.3|11236.3|11235.1|11233.3|11232.2|361
1663901400000|2022-09-23 02:50:00|11234.3|11233.4|11238.1|11236.6|11238.2|11236.7|11233.2|11232.1|370
1663901700000|2022-09-23 02:55:00|11238|11236.5|11234.3|11233.4|11238.1|11236.6|11234.2|11232.9|364
1663902000000|2022-09-23 03:00:00|11234.4|11233.5|11234.7|11233.2|11235.7|11234.4|11231.5|11230.3|507
1663902300000|2022-09-23 03:05:00|11234.8|11233.3|11235.2|11233.7|11236.7|11235.4|11233.7|11232.2|499
1663902600000|2022-09-23 03:10:00|11235.5|11234.3|11236.9|11235.4|11237.2|11236|11233.7|11232.5|429
1663902900000|2022-09-23 03:15:00|11237|11235.5|11239.8|11238.3|11240.4|11238.9|11235.9|11234.4|531
1663903200000|2022-09-23 03:20:00|11239.7|11238.2|11236.1|11234.6|11239.9|11238.4|11234.4|11233.3|524
1663903500000|2022-09-23 03:25:00|11236.2|11234.7|11235.3|11233.8|11238.7|11237.4|11234.7|11233.6|559
1663903800000|2022-09-23 03:30:00|11235.2|11233.7|11233.2|11231.7|11236.3|11235.3|11232.9|11231.5|492
1663904100000|2022-09-23 03:35:00|11233.3|11231.8|11232.5|11231.6|11234.4|11233.1|11231.2|11230.2|516
1663904400000|2022-09-23 03:40:00|11232.8|11231.3|11233.3|11232.4|11233.5|11232.6|11231.5|11230.4|524
1663904700000|2022-09-23 03:45:00|11233.2|11232.3|11229.1|11227.6|11233.6|11232.4|11228.6|11227.1|414
1663905000000|2022-09-23 03:50:00|11229.3|11227.8|11228.7|11227.2|11229.8|11228.5|11227.6|11226.1|452
1663905300000|2022-09-23 03:55:00|11228.6|11227.1|11232.3|11230.8|11232.6|11231.3|11227.2|11225.7|329
1663905600000|2022-09-23 04:00:00|11232.5|11231|11232.4|11230.9|11232.8|11231.3|11230.1|11228.6|449
1663905900000|2022-09-23 04:05:00|11232.5|11231|11225.5|11224|11232.8|11231.3|11223.4|11222|752
1663906200000|2022-09-23 04:10:00|11225.6|11224.1|11226.9|11225.4|11228.4|11226.9|11224.4|11223.1|518
1663906500000|2022-09-23 04:15:00|11226.8|11225.3|11225.5|11224|11228.8|11227.3|11224.7|11223.4|373
1663906800000|2022-09-23 04:20:00|11225.6|11224.1|11231.6|11230.7|11232|11230.8|11224.2|11223.2|506
1663907100000|2022-09-23 04:25:00|11231.9|11230.4|11233.8|11232.3|11233.9|11232.5|11230.8|11229.5|413
1663907400000|2022-09-23 04:30:00|11233.7|11232.2|11234.9|11233.4|11235.8|11234.6|11231.9|11230.4|544
1663907700000|2022-09-23 04:35:00|11234.8|11233.3|11232.5|11231|11236.8|11235.5|11231.5|11230|469
1663908000000|2022-09-23 04:40:00|11232.6|11231.1|11236.8|11235.3|11236.8|11235.3|11230.9|11229.4|450
1663908300000|2022-09-23 04:45:00|11236.7|11235.2|11233.6|11232.1|11237.7|11236.2|11233.1|11231.7|462
1663908600000|2022-09-23 04:50:00|11233.5|11232|11234.5|11233|11236.7|11235.4|11233.3|11232|375
1663908900000|2022-09-23 04:55:00|11234.4|11232.9|11232.7|11231.2|11234.9|11233.6|11232.1|11231|437
1663909200000|2022-09-23 05:00:00|11232.6|11231.1|11236.3|11235.4|11236.8|11235.7|11232.6|11231.1|622
1663909500000|2022-09-23 05:05:00|11236.2|11235.3|11235.1|11233.6|11240.5|11239.1|11234.3|11233.2|619
1663909800000|2022-09-23 05:10:00|11235|11233.5|11235.3|11233.8|11237.3|11236|11233.4|11232.4|522
1663910100000|2022-09-23 05:15:00|11235.2|11234.3|11235.6|11234.7|11238.3|11237.2|11234.8|11233.7|596
1663910400000|2022-09-23 05:20:00|11235.5|11234.6|11241.7|11240.8|11242|11240.8|11235.5|11234.5|666
1663910700000|2022-09-23 05:25:00|11241.8|11240.9|11240.9|11239.4|11243.5|11242.6|11240.3|11238.8|672
1663911000000|2022-09-23 05:30:00|11241|11239.5|11237.7|11236.2|11241.2|11239.7|11237.1|11236|726
1663911300000|2022-09-23 05:35:00|11237.9|11236.4|11235.2|11233.7|11240.6|11239.1|11234.9|11233.4|573
1663911600000|2022-09-23 05:40:00|11234.8|11233.9|11234.7|11233.2|11238.6|11237.3|11234.4|11233.1|585
1663911900000|2022-09-23 05:45:00|11234.6|11233.1|11238.1|11236.6|11238.3|11236.8|11233.8|11232.4|521
1663912200000|2022-09-23 05:50:00|11238|11236.5|11241.1|11239.6|11241.7|11240.5|11237.9|11236.4|550
1663912500000|2022-09-23 05:55:00|11241|11239.5|11241.4|11239.9|11244.2|11243.1|11238.4|11237.2|586
1663912800000|2022-09-23 06:00:00|11240.4|11238.9|11240.7|11239.2|11241.7|11240.3|11235.4|11233.9|756
1663913100000|2022-09-23 06:05:00|11240.9|11239.4|11242.8|11241.9|11244.1|11242.7|11238.9|11237.6|629
1663913400000|2022-09-23 06:10:00|11243.1|11241.6|11240.9|11239.4|11245.4|11244.3|11240.8|11239.3|663
1663913700000|2022-09-23 06:15:00|11240.8|11239.3|11238.3|11237.4|11241.3|11240.1|11236.1|11235.1|673
1663914000000|2022-09-23 06:20:00|11238.4|11237.5|11237|11235.5|11239.2|11238.1|11234.8|11233.9|745
1663914300000|2022-09-23 06:25:00|11236.9|11235.4|11234.6|11233.7|11237|11236.1|11232.8|11231.6|780
1663914600000|2022-09-23 06:30:00|11234.7|11233.8|11232.6|11231.7|11238.9|11237.8|11231.9|11231|762
1663914900000|2022-09-23 06:35:00|11232.7|11231.2|11232.4|11231.5|11234.4|11233.5|11231.6|11230.7|614
1663915200000|2022-09-23 06:40:00|11232.2|11231.3|11227.6|11226.7|11232.3|11231.4|11225.2|11223.8|724
1663915500000|2022-09-23 06:45:00|11227.7|11226.8|11221.8|11220.9|11228.2|11226.9|11219.8|11218.4|848
1663915800000|2022-09-23 06:50:00|11221.9|11220.4|11221.7|11220.2|11223.6|11222.7|11217.9|11216.4|647
1663916100000|2022-09-23 06:55:00|11221.4|11220.5|11219.9|11218.4|11224.1|11223|11216.6|11215.5|607
1663916400000|2022-09-23 07:00:00|11219.2|11218.3|11196.3|11194.8|11221.8|11220.9|11188.5|11186.9|1747
1663916700000|2022-09-23 07:05:00|11196.4|11194.9|11208.1|11206.6|11210.5|11209|11195|11193.5|1202
1663917000000|2022-09-23 07:10:00|11208|11206.5|11197.2|11195.7|11208.1|11206.6|11197.1|11195.6|924
1663917300000|2022-09-23 07:15:00|11197.7|11196.2|11194.8|11193.9|11205|11203.5|11185.4|11183.9|1234
1663917600000|2022-09-23 07:20:00|11194.9|11194|11190.9|11190|11196.2|11194.7|11184.3|11183.3|1169
1663917900000|2022-09-23 07:25:00|11191|11190.1|11189|11187.5|11197.3|11196|11188|11186.6|966
1663918200000|2022-09-23 07:30:00|11190.5|11188.2|11183.5|11182.6|11190.5|11188.8|11169.9|11168.6|1407
1663918500000|2022-09-23 07:35:00|11183.6|11182.7|11182.9|11182|11185.7|11184.4|11178.6|11177.1|1014
1663918800000|2022-09-23 07:40:00|11182.8|11181.9|11179.9|11178.4|11187.6|11186.4|11175.2|11173.9|913
1663919100000|2022-09-23 07:45:00|11180.2|11179.3|11180.1|11179.2|11181.4|11180.3|11172.2|11170.9|789
1663919400000|2022-09-23 07:50:00|11180.2|11179.3|11182|11181.1|11184.3|11183|11178.2|11176.9|814
1663919700000|2022-09-23 07:55:00|11181.9|11181|11184.9|11183.4|11186.8|11185.6|11178.1|11176.9|809
1663920000000|2022-09-23 08:00:00|11184.8|11183.3|11189.1|11188.2|11191.4|11190.4|11179.6|11178.3|997
1663920300000|2022-09-23 08:05:00|11189|11188.1|11179.7|11178.2|11191.4|11190.5|11176.3|11175.2|1018
1663920600000|2022-09-23 08:10:00|11179.3|11178.4|11166.5|11165|11183.1|11182.2|11166.5|11165|1110
1663920900000|2022-09-23 08:15:00|11166.9|11165.4|11168.5|11167.6|11172.3|11171.4|11165.5|11164.2|934
1663921200000|2022-09-23 08:20:00|11168.4|11167.5|11165.7|11164.8|11169|11167.7|11160.9|11159.6|913
1663921500000|2022-09-23 08:25:00|11165.6|11164.7|11167.8|11161.2|11170|11165.5|11157.2|11156|1185
1663921800000|2022-09-23 08:30:00|11166.7|11159.1|11154.7|11153.2|11166.7|11163.2|11152.5|11149.2|1188
1663922100000|2022-09-23 08:35:00|11154.6|11153.1|11163.6|11162.1|11165.3|11163.8|11151|11149.8|935
1663922400000|2022-09-23 08:40:00|11163|11161.8|11165.1|11164.2|11169.6|11168.7|11161.4|11160.1|1129
1663922700000|2022-09-23 08:45:00|11165|11164.1|11161.2|11160.3|11167.7|11166.6|11156.8|11155.9|1066
1663923000000|2022-09-23 08:50:00|11161.1|11159.6|11161.2|11160.3|11163.3|11162.2|11156.8|11155.5|1068
1663923300000|2022-09-23 08:55:00|11161.1|11160.2|11175.9|11175|11177.1|11175.6|11159.4|11158.2|1049
1663923600000|2022-09-23 09:00:00|11175.3|11174.4|11191.3|11189.8|11210.7|11209.2|11175.3|11174.3|1585
1663923900000|2022-09-23 09:05:00|11191.2|11189.7|11202.4|11201.5|11205.1|11203.9|11190.3|11189.1|1304
1663924200000|2022-09-23 09:10:00|11202|11200.5|11192|11190.5|11206.4|11205.1|11190.3|11188.8|1022
1663924500000|2022-09-23 09:15:00|11191.9|11190.4|11192.1|11190.6|11192.6|11191.1|11178|11176.5|1102
1663924800000|2022-09-23 09:20:00|11192|11190.5|11192.9|11191.4|11199.1|11197.6|11191|11189.5|1009
1663925100000|2022-09-23 09:25:00|11193|11191.5|11191.9|11190.4|11194.7|11193.2|11187|11186.1|964
1663925400000|2022-09-23 09:30:00|11191.8|11190.3|11188.9|11187.4|11197.6|11196.1|11187.9|11186.4|1051
1663925700000|2022-09-23 09:35:00|11189|11187.5|11178.1|11177.2|11189|11187.5|11174.4|11173.2|1274
1663926000000|2022-09-23 09:40:00|11178|11177.1|11104|11102.5|11179.7|11178.2|11097.6|11096.1|2026
1663926300000|2022-09-23 09:45:00|11104.9|11102.7|11106.4|11104.9|11116.5|11114.9|11075.8|11072.1|1784
1663926600000|2022-09-23 09:50:00|11106.5|11105|11103.6|11102.1|11115.5|11114|11102.3|11100.8|1425
1663926900000|2022-09-23 09:55:00|11103.7|11102.2|11134.9|11133.4|11137.8|11135.8|11103.1|11101.6|1679
1663927200000|2022-09-23 10:00:00|11134.2|11132.7|11104|11102.5|11134.5|11133|11099.7|11097.8|1448
1663927500000|2022-09-23 10:05:00|11103.9|11102.4|11111.5|11110|11118.3|11116.8|11099.7|11098.2|1303
1663927800000|2022-09-23 10:10:00|11111.6|11110.1|11110.7|11109.2|11117|11115.5|11101.6|11099.9|1353
1663928100000|2022-09-23 10:15:00|11110.4|11108.9|11115.6|11114.1|11128.1|11126.2|11110.2|11108.7|1653
1663928400000|2022-09-23 10:20:00|11116.1|11113.9|11104.5|11103|11121.9|11120|11103.6|11101.9|1642
1663928700000|2022-09-23 10:25:00|11104.3|11102.8|11091.3|11089.8|11104.8|11103.3|11081.2|11079.7|1668
1663929000000|2022-09-23 10:30:00|11091.4|11089.9|11084.5|11083|11096.2|11094|11075.2|11073.7|1332
1663929300000|2022-09-23 10:35:00|11084.4|11082.9|11071.9|11070.4|11087.8|11086.3|11052.1|11050|1618
1663929600000|2022-09-23 10:40:00|11071.8|11070.3|11063.7|11062.2|11078.3|11076.8|11061|11059.5|1253
1663929900000|2022-09-23 10:45:00|11063.6|11062.1|11064.3|11062.8|11074.5|11072.6|11053.6|11051.8|1462
1663930200000|2022-09-23 10:50:00|11064.6|11062.3|11046.2|11043.9|11065.7|11063.9|11027.2|11025.2|1592
1663930500000|2022-09-23 10:55:00|11045.5|11044|11027|11025.5|11046.3|11044.3|11021.6|11020.1|1550
1663930800000|2022-09-23 11:00:00|11027.2|11025.7|11050.4|11048.9|11051.3|11049.8|11027.1|11025.6|1415
1663931100000|2022-09-23 11:05:00|11050.3|11048.8|11052.2|11050.7|11060.6|11058.8|11042|11040.3|1452
1663931400000|2022-09-23 11:10:00|11052.3|11050.8|11046.2|11044.7|11069.7|11067|11046|11044.1|1824
1663931700000|2022-09-23 11:15:00|11046.3|11044.8|11044.5|11043|11050.2|11048.6|11036.7|11035|1601
1663932000000|2022-09-23 11:20:00|11044.2|11042.1|11034.2|11032.7|11045.9|11044|11026.1|11024.5|1502
1663932300000|2022-09-23 11:25:00|11034.1|11032.6|11051.5|11050|11052.3|11050.8|11033.5|11032|1435
1663932600000|2022-09-23 11:30:00|11051.4|11049.9|11042.7|11040.6|11055.7|11054.2|11037.3|11036.2|1355
1663932900000|2022-09-23 11:35:00|11042.6|11040.5|11040.9|11039.4|11044|11041.9|11034.7|11033.2|1348
1663933200000|2022-09-23 11:40:00|11041|11039.5|11037.6|11036.1|11047.1|11045.3|11036.1|11034.6|946
1663933500000|2022-09-23 11:45:00|11037.7|11036.2|11044.3|11042.8|11050.5|11049|11035.3|11033.8|1250
1663933800000|2022-09-23 11:50:00|11044.5|11043|11049.2|11046.8|11050.7|11048.3|11027|11025.5|1535
1663934100000|2022-09-23 11:55:00|11049.1|11046.5|11056.6|11055.1|11058.2|11056.7|11046.7|11044.7|1267
1663934400000|2022-09-23 12:00:00|11056.5|11055|11074.7|11073.2|11084.8|11083.3|11052.2|11050.7|1447
1663934700000|2022-09-23 12:05:00|11074.8|11073.3|11066.3|11064.8|11075.6|11074.1|11064.4|11062.7|1306
1663935000000|2022-09-23 12:10:00|11066.2|11064.7|11059.6|11058.1|11066.7|11065.2|11057.3|11055.8|1198
1663935300000|2022-09-23 12:15:00|11059.7|11058.2|11062.3|11060.8|11064.6|11063.1|11053.1|11051.6|1042
1663935600000|2022-09-23 12:20:00|11062.5|11061|11073|11071.5|11073.9|11072.4|11057.8|11056.2|1130
1663935900000|2022-09-23 12:25:00|11072.9|11071.4|11077.9|11076.4|11078.1|11076.6|11068.4|11066.9|1135
1663936200000|2022-09-23 12:30:00|11078.1|11076.6|11076.7|11075.2|11078.6|11077.1|11067.9|11066.5|1354
1663936500000|2022-09-23 12:35:00|11076.8|11075.3|11076.6|11075.1|11077.7|11076.2|11066.6|11065.1|1116
1663936800000|2022-09-23 12:40:00|11076.8|11074.7|11075.5|11074|11077.4|11075.9|11071.3|11069.8|848
1663937100000|2022-09-23 12:45:00|11075.2|11073.7|11076.1|11074.6|11077.5|11076|11070.1|11068.6|1018
1663937400000|2022-09-23 12:50:00|11076|11074.5|11073.8|11072.3|11078|11075.9|11068|11066.5|911
1663937700000|2022-09-23 12:55:00|11073.9|11072.4|11062|11060.5|11073.9|11072.4|11060.5|11059|1169
1663938000000|2022-09-23 13:00:00|11061.9|11060.4|11086.7|11085.8|11087.4|11085.9|11061.9|11060.4|1166
1663938300000|2022-09-23 13:05:00|11086.5|11085.2|11095.6|11094.1|11097.4|11095.9|11082.5|11081.3|1130
1663938600000|2022-09-23 13:10:00|11095.5|11094|11084.8|11083.3|11095.6|11094.3|11084.4|11082.9|961
1663938900000|2022-09-23 13:15:00|11084.9|11083.4|11074|11072.5|11086.5|11085|11073|11071.5|1042
1663939200000|2022-09-23 13:20:00|11074.2|11072.7|11065.9|11064.4|11078|11076.5|11064.6|11063.1|1007
1663939500000|2022-09-23 13:25:00|11066|11064.5|11061|11059.5|11067.9|11066.8|11056.3|11055.2|1037
1663939800000|2022-09-23 13:30:00|11061.1|11059.6|11051.4|11049.9|11062.3|11060.9|11048.5|11047|1338
1663940100000|2022-09-23 13:35:00|11051.7|11050.2|11045.4|11043.9|11052.1|11050.6|11041.2|11039.7|1245
1663940400000|2022-09-23 13:40:00|11045.2|11044.3|11042.7|11039.2|11047.7|11045.7|11037.4|11035.9|1432
1663940700000|2022-09-23 13:45:00|11042.6|11039.3|11020.2|11018.7|11042.6|11039.3|11011.3|11009.8|1999
1663941000000|2022-09-23 13:50:00|11019.6|11018.1|11022.7|11021.8|11032.3|11031.4|11011.6|11010.3|1734
1663941300000|2022-09-23 13:55:00|11023.1|11021.6|11016|11014.5|11030.6|11029.2|11015.1|11013.6|1483
1663941600000|2022-09-23 14:00:00|11015.8|11014.3|11013.5|11012|11016.2|11014.7|10995.8|10994.3|1447
1663941900000|2022-09-23 14:05:00|11013.6|11012.1|11018.6|11017.1|11024.4|11022.9|11012.5|11011.4|1458
1663942200000|2022-09-23 14:10:00|11018.5|11017.6|11009.2|11007.7|11019.4|11017.9|11001.4|10999.9|1314
1663942500000|2022-09-23 14:15:00|11009.1|11007.6|11007.1|11006.2|11014.8|11013.3|11005.6|11004.4|1229
1663942800000|2022-09-23 14:20:00|11007.2|11006.3|10961.5|10960|11007.9|11006.7|10960.9|10959.4|1545
1663943100000|2022-09-23 14:25:00|10961.4|10959.9|10987.2|10985.7|10991.3|10989.8|10960.9|10959.4|1346
1663943400000|2022-09-23 14:30:00|10986.9|10985.4|10982.7|10981.8|10999.9|10998.4|10981.8|10980|1304
1663943700000|2022-09-23 14:35:00|10982.6|10981.7|10966.1|10964.6|10986|10984.5|10964.2|10963|1276
1663944000000|2022-09-23 14:40:00|10966.2|10964.7|10946.2|10944.7|10967.6|10966.1|10934.3|10932.8|1414
1663944300000|2022-09-23 14:45:00|10946.1|10944.6|10920|10918.5|10957.2|10955.7|10919|10917.5|1498
1663944600000|2022-09-23 14:50:00|10919.8|10918.3|10901.9|10900.4|10925.7|10924.2|10898.7|10897.2|1929
1663944900000|2022-09-23 14:55:00|10901.8|10900.3|10898.1|10896.6|10918.2|10916.7|10897.8|10896.3|1651
1663945200000|2022-09-23 15:00:00|10898.2|10896.7|10915.5|10914|10920.1|10918.6|10897.7|10896.1|1630
1663945500000|2022-09-23 15:05:00|10915.3|10913.8|10924.7|10923.2|10930.8|10929.3|10914.4|10912.9|1404
1663945800000|2022-09-23 15:10:00|10924.8|10923.3|10912.9|10911.4|10930.1|10928.7|10912.9|10911.4|1066
1663946100000|2022-09-23 15:15:00|10912.8|10911.3|10922.1|10920.6|10925.6|10924.1|10911.2|10909.7|1103
1663946400000|2022-09-23 15:20:00|10922|10920.5|10929.1|10927.6|10929.1|10927.8|10914|10912.5|1056
1663946700000|2022-09-23 15:25:00|10929|10927.5|10933.9|10932.4|10936|10935.1|10922.8|10921.3|1049
1663947000000|2022-09-23 15:30:00|10933.8|10932.3|10938.8|10937.3|10941.4|10939.9|10933.8|10932.3|1233
1663947300000|2022-09-23 15:35:00|10938.9|10937.4|10923|10922.1|10940.1|10938.8|10915.9|10914.8|1091
1663947600000|2022-09-23 15:40:00|10922.5|10921.6|10921.6|10920.7|10927.5|10926|10919.4|10918.1|1038
1663947900000|2022-09-23 15:45:00|10921.9|10920.4|10932.2|10930.7|10933.3|10932.1|10918.3|10916.8|1079
1663948200000|2022-09-23 15:50:00|10932.7|10931.2|10926.9|10926|10935.4|10934.2|10924.2|10922.7|948
1663948500000|2022-09-23 15:55:00|10927.1|10925.6|10921.1|10919.6|10929.8|10928.6|10918.3|10917|973
1663948800000|2022-09-23 16:00:00|10920.9|10919.4|10924.8|10923.3|10924.9|10923.4|10915.1|10913.6|906
1663949100000|2022-09-23 16:05:00|10924.7|10923.2|10911.4|10910.5|10925.2|10923.7|10901.7|10900.3|971
1663949400000|2022-09-23 16:10:00|10911.9|10910.4|10913.6|10912.1|10914.2|10912.9|10907.5|10906.4|840
1663949700000|2022-09-23 16:15:00|10913.5|10912|10916|10915.1|10920.5|10919.3|10913.5|10912|888
1663950000000|2022-09-23 16:20:00|10916.3|10914.8|10911.2|10909.7|10916.7|10915.2|10907.7|10906.2|850
1663950300000|2022-09-23 16:25:00|10911|10909.5|10898.8|10897.3|10913.8|10912.3|10896.1|10894.6|947
1663950600000|2022-09-23 16:30:00|10898.7|10897.2|10874.4|10872.9|10899.6|10898.5|10872.8|10871.3|1099
1663950900000|2022-09-23 16:35:00|10874.5|10873|10889.7|10887.6|10889.8|10888.1|10863|10861.5|1788
1663951200000|2022-09-23 16:40:00|10889.5|10888|10885.8|10883.6|10890.9|10888.8|10880.2|10877.7|1839
1663951500000|2022-09-23 16:45:00|10885.3|10883.8|10909.5|10907|10909.5|10907.6|10885.3|10883.7|1754
1663951800000|2022-09-23 16:50:00|10909.3|10906.8|10904.2|10902.7|10911.2|10909.7|10903.9|10902.6|1178
1663952100000|2022-09-23 16:55:00|10904.1|10902.6|10897|10895.5|10904.3|10902.9|10896.2|10894.7|960
1663952400000|2022-09-23 17:00:00|10897.1|10895.6|10899.2|10897.7|10902.5|10901|10892.5|10891.2|932
1663952700000|2022-09-23 17:05:00|10899.3|10897.8|10894.9|10894|10903|10901.5|10894|10892.9|790
1663953000000|2022-09-23 17:10:00|10895|10894.1|10899.7|10898.2|10901.5|10900|10890.1|10888.6|780
1663953300000|2022-09-23 17:15:00|10899.6|10898.1|10904.5|10903|10904.8|10903.2|10898.4|10897.4|907
1663953600000|2022-09-23 17:20:00|10904.4|10902.9|10897.5|10896|10905.2|10903.7|10896.2|10894.9|812
1663953900000|2022-09-23 17:25:00|10896.6|10895.1|10894.7|10893.2|10901.1|10899.9|10893.5|10892.1|762
1663954200000|2022-09-23 17:30:00|10894.8|10893.3|10893.3|10892.4|10896.6|10895.1|10889.1|10887.8|808
1663954500000|2022-09-23 17:35:00|10893.2|10892.3|10871|10869.5|10894.4|10892.9|10869.5|10867.7|1043
1663954800000|2022-09-23 17:40:00|10871.1|10869.6|10869.3|10867.8|10872.7|10871.2|10863.3|10861.8|1171
1663955100000|2022-09-23 17:45:00|10869.1|10867.6|10875.3|10873.8|10882|10880.5|10868.3|10866.8|1233
1663955400000|2022-09-23 17:50:00|10875.2|10873.7|10873.7|10872.2|10877.2|10875.7|10872.4|10870.9|766
1663955700000|2022-09-23 17:55:00|10873.9|10872.4|10873.8|10872.3|10880.5|10878.9|10873.3|10872.1|878
1663956000000|2022-09-23 18:00:00|10874.3|10872.2|10881.9|10880.4|10882.4|10881|10869.4|10867.9|1100
1663956300000|2022-09-23 18:05:00|10881.8|10880.3|10879.4|10877.9|10887.5|10886|10877.4|10875.9|1074
1663956600000|2022-09-23 18:10:00|10879.3|10877.8|10872.1|10870.6|10883.8|10882.3|10869.3|10867.8|1103
1663956900000|2022-09-23 18:15:00|10871.9|10870.4|10865.1|10863.6|10874.2|10872.7|10864.3|10862.8|908
1663957200000|2022-09-23 18:20:00|10865.8|10864.3|10872.6|10871.1|10875.5|10874|10865.8|10864.3|936
1663957500000|2022-09-23 18:25:00|10872.7|10871.2|10872.1|10870.6|10875.1|10873.6|10871|10869.5|803
1663957800000|2022-09-23 18:30:00|10872.2|10870.7|10867.7|10866.2|10873.4|10872.2|10859.9|10858.4|962
1663958100000|2022-09-23 18:35:00|10867.8|10866.3|10867.2|10865.7|10868.8|10867.5|10862.5|10861.2|1000
1663958400000|2022-09-23 18:40:00|10866.9|10866|10866.8|10865.3|10868.8|10867.9|10864.3|10862.8|897
1663958700000|2022-09-23 18:45:00|10866.7|10865.2|10864.7|10863.2|10870.8|10869.3|10863.7|10862|1119
1663959000000|2022-09-23 18:50:00|10864.5|10863|10847.3|10845.8|10864.5|10863|10845.1|10843.2|1387
1663959300000|2022-09-23 18:55:00|10847.4|10845.9|10848.8|10847.3|10850.5|10849|10840|10838.7|907
1663959600000|2022-09-23 19:00:00|10848.7|10847.2|10860.2|10858.7|10862.4|10860.6|10848.4|10846.9|1131
1663959900000|2022-09-23 19:05:00|10860|10858.5|10866|10864.5|10871.5|10870|10859.6|10858.2|1076
1663960200000|2022-09-23 19:10:00|10865.9|10864.4|10861|10859.5|10867.6|10866.1|10858.2|10856.7|971
1663960500000|2022-09-23 19:15:00|10860.9|10859.4|10862.5|10861|10866.6|10865.1|10860.3|10858.8|806
1663960800000|2022-09-23 19:20:00|10862.4|10860.9|10854.3|10852.8|10867.4|10865.9|10854|10852.5|858
1663961100000|2022-09-23 19:25:00|10854.1|10852.6|10862.3|10860.8|10862.6|10861.1|10852.8|10851.3|759
1663961400000|2022-09-23 19:30:00|10862.2|10860.7|10861|10860.1|10866.7|10865.2|10860.3|10858.8|925
1663961700000|2022-09-23 19:35:00|10860.9|10860|10864|10862.5|10865.2|10863.7|10860.5|10859|900
1663962000000|2022-09-23 19:40:00|10863.7|10862.8|10874.7|10873.2|10876.7|10875|10863.7|10862.4|777
1663962300000|2022-09-23 19:45:00|10874.8|10873.3|10873|10871.5|10877.2|10875.6|10872.5|10871|818
1663962600000|2022-09-23 19:50:00|10873.1|10871.6|10870.4|10868.9|10875|10873.5|10868.5|10867|1020
1663962900000|2022-09-23 19:55:00|10870.5|10869|10867.8|10866.3|10873.3|10871.8|10864.5|10863|797
1663963200000|2022-09-23 20:00:00|10867.6|10866.1|10864.2|10862.7|10873.8|10872.3|10864|10862.5|630
1663963500000|2022-09-23 20:05:00|10864.3|10862.8|10864.2|10862.7|10867.1|10865.6|10861.2|10859.7|471
1663963800000|2022-09-23 20:10:00|10864.1|10862.6|10867.8|10866.3|10867.8|10866.3|10863.2|10861.7|434
1663964100000|2022-09-23 20:15:00|10867.7|10866.2|10869|10867.5|10869.8|10868.3|10866.6|10865.1|465
1663964400000|2022-09-23 20:20:00|10868.9|10867.4|10862.5|10861|10869.2|10867.7|10862.1|10860.6|306
1663964700000|2022-09-23 20:25:00|10862.6|10861.1|10865.5|10864|10865.7|10864.2|10862|10860.5|268
1663965000000|2022-09-23 20:30:00|10865.6|10864.1|10863.8|10862.3|10868|10866.5|10862.9|10861.4|428
1663965300000|2022-09-23 20:35:00|10863.9|10862.4|10866|10864.5|10867.2|10865.7|10863.3|10861.8|318
1663965600000|2022-09-23 20:40:00|10865.6|10864.1|10866.1|10864.6|10867.3|10865.8|10864.8|10863.3|399
1663965900000|2022-09-23 20:45:00|10866.2|10864.7|10852.6|10851.1|10866.8|10865.3|10852|10850.5|493
1663966200000|2022-09-23 20:50:00|10852.4|10850.9|10846.7|10845.2|10858.9|10853.9|10846.2|10842.5|574
1663966500000|2022-09-23 20:55:00|10846.6|10845.1|10854.5|10853|10861.9|10853.4|10843.8|10838.4|1066
1664136000000|2022-09-25 20:00:00|10788|10779.6|10796.4|10777|10797.3|10780.8|10787.7|10767|43
1664136300000|2022-09-25 20:05:00|10795.3|10776.8|10792.7|10771.7|10799.4|10784.6|10790.5|10769.5|52
1664136600000|2022-09-25 20:10:00|10791.8|10770.8|10799.6|10780.3|10801.5|10786.1|10787.9|10770.8|47
1664136900000|2022-09-25 20:15:00|10801|10786.1|10804.6|10793.6|10806.7|10793.6|10795.5|10777.4|57
1664137200000|2022-09-25 20:20:00|10804.5|10789.4|10804.4|10788.4|10808.3|10792.9|10794.4|10777|41
1664137500000|2022-09-25 20:25:00|10802.9|10783.6|10798.6|10788.6|10806.5|10795.1|10797.1|10779.5|57
1664137800000|2022-09-25 20:30:00|10798.5|10786.9|10797.6|10786.9|10803.7|10790.6|10797.3|10781.2|28
1664138100000|2022-09-25 20:35:00|10797.9|10781.6|10794.9|10783|10800.9|10785.9|10794.1|10778.3|27
1664138400000|2022-09-25 20:40:00|10802|10781|10801.5|10791.6|10802|10792.1|10795.8|10781|38
1664138700000|2022-09-25 20:45:00|10805|10784|10805|10790.2|10805.5|10793.2|10799.5|10784|22
1664139000000|2022-09-25 20:50:00|10805.2|10793.2|10806|10791.1|10808.3|10794.6|10799.3|10778.3|31
1664139300000|2022-09-25 20:55:00|10803.3|10784.1|10804.6|10794.6|10806|10794.6|10803.3|10784.1|41
1664139600000|2022-09-25 21:00:00|10804.5|10791.1|10810.4|10793.6|10828.7|10807.7|10802.7|10787.2|155
1664139900000|2022-09-25 21:05:00|10810.5|10793.7|10820.6|10804.8|10824.2|10809.6|10808|10791.4|233
1664140200000|2022-09-25 21:10:00|10820.5|10804.7|10829|10808|10833.5|10812.5|10816.7|10802.9|243
1664140500000|2022-09-25 21:15:00|10829.2|10808.2|10827.8|10806.8|10835.2|10819.1|10826|10805|367
1664140800000|2022-09-25 21:20:00|10828.4|10807.4|10830.4|10809.4|10833.8|10815|10827.6|10806.6|197
1664141100000|2022-09-25 21:25:00|10830.7|10809.7|10824.6|10813.6|10831.4|10814.4|10824.5|10808.2|105
1664141400000|2022-09-25 21:30:00|10824.7|10813.7|10824.5|10813.5|10834.2|10823.2|10823.9|10812.9|312
1664141700000|2022-09-25 21:35:00|10824.8|10813.8|10827.5|10816.5|10833|10822.3|10823.5|10812.5|204
1664142000000|2022-09-25 21:40:00|10827.9|10816.9|10826.8|10815.8|10831.9|10820.9|10824.4|10813.4|263
1664142300000|2022-09-25 21:45:00|10827.3|10816.3|10824.2|10813.2|10832.8|10823.7|10822.7|10811.7|375
1664142600000|2022-09-25 21:50:00|10824.3|10813.3|10830.5|10819.5|10830.7|10820.8|10822.8|10811.8|262
1664142900000|2022-09-25 21:55:00|10830.4|10819.9|10823.5|10812.5|10830.7|10820.6|10822.4|10811.4|363
1664143200000|2022-09-25 22:00:00|10824.5|10813.5|10805.6|10795.6|10833.7|10825.5|10804.4|10793.9|1342
1664143500000|2022-09-25 22:05:00|10805.4|10795.5|10808.9|10797.9|10814.2|10803.2|10797.2|10787.7|1673
1664143800000|2022-09-25 22:10:00|10808.5|10797.5|10805.4|10795.8|10809|10799.9|10800.7|10789.7|1335
1664144100000|2022-09-25 22:15:00|10805|10796.9|10822.4|10811.4|10827.5|10816.5|10805|10794.7|1272
1664144400000|2022-09-25 22:20:00|10822.2|10811.2|10838.8|10827.8|10842.9|10831.9|10821.2|10810.2|1035
1664144700000|2022-09-25 22:25:00|10838.9|10827.9|10835.8|10824.8|10841.4|10832.9|10825.1|10814.1|1648
1664145000000|2022-09-25 22:30:00|10835.7|10824.7|10839.3|10829.7|10841.9|10834.5|10832.1|10821.1|1096
1664145300000|2022-09-25 22:35:00|10839.2|10829.6|10838.6|10829.5|10842.4|10835.4|10833.7|10822.7|1020
1664145600000|2022-09-25 22:40:00|10838.4|10829.6|10839.2|10831.2|10842.2|10836|10836.7|10829|1312
1664145900000|2022-09-25 22:45:00|10839.1|10831.1|10840|10836.5|10842.3|10837.7|10838.7|10831.1|1374
1664146200000|2022-09-25 22:50:00|10839.8|10836.6|10840.1|10835.6|10841.2|10837.5|10838.2|10832.6|1397
1664146500000|2022-09-25 22:55:00|10840.2|10835.5|10849.6|10842.9|10850.1|10843|10839.7|10833.7|1408
1664146800000|2022-09-25 23:00:00|10849.5|10843|10846.1|10840.7|10849.7|10843.9|10839.8|10830.2|1276
1664147100000|2022-09-25 23:05:00|10848.2|10840.9|10845.9|10844.4|10849.1|10844.6|10841|10838.8|1492
1664147400000|2022-09-25 23:10:00|10846|10844.5|10832.8|10831.3|10846|10844.5|10830.8|10828.7|1390
1664147700000|2022-09-25 23:15:00|10832.9|10831.4|10821.5|10819.1|10834.3|10832.8|10820|10817.4|1131
1664148000000|2022-09-25 23:20:00|10821.4|10819.9|10820.1|10818.6|10827.2|10825.3|10819.1|10817.3|1097
1664148300000|2022-09-25 23:25:00|10820|10818.5|10826.7|10825.2|10830.3|10828.5|10818.8|10817|778
1664148600000|2022-09-25 23:30:00|10826.8|10825.3|10827.7|10826.2|10832.5|10831|10826.3|10824.3|772
1664148900000|2022-09-25 23:35:00|10827.6|10826.1|10810.1|10807.1|10828.3|10826.8|10809.9|10807|1070
1664149200000|2022-09-25 23:40:00|10810.2|10807|10783.2|10780.6|10810.4|10807.3|10780.9|10778.8|1790
1664149500000|2022-09-25 23:45:00|10783.3|10780.7|10795|10792.5|10798.8|10795.5|10781.9|10779.9|1668
1664149800000|2022-09-25 23:50:00|10794.5|10793|10805.4|10803|10806.6|10804.2|10789.8|10787.7|1643
1664150100000|2022-09-25 23:55:00|10805.1|10803.1|10794.4|10792|10809.1|10806.1|10794.3|10791.9|1570
1664150400000|2022-09-26 00:00:00|10794.3|10791.9|10806.7|10804.5|10812.3|10809.9|10793.8|10791.4|1867
1664150700000|2022-09-26 00:05:00|10806.8|10804.4|10806.6|10805.1|10811.3|10809.8|10800.4|10797.8|1724
1664151000000|2022-09-26 00:10:00|10807|10804.8|10800.1|10798.6|10809.7|10808.3|10800|10798.2|1474
1664151300000|2022-09-26 00:15:00|10800|10798.5|10805.8|10804.3|10807.2|10804.8|10795.1|10793.3|1586
1664151600000|2022-09-26 00:20:00|10805.5|10804|10802.2|10800.1|10808.3|10806.8|10797.8|10796|1354
1664151900000|2022-09-26 00:25:00|10802|10800|10795.5|10794|10802.4|10800.6|10793.1|10791.6|1198
1664152200000|2022-09-26 00:30:00|10795.4|10793.9|10795.5|10794|10796.9|10795.4|10794|10792.5|779
1664152500000|2022-09-26 00:35:00|10795.4|10793.9|10781.2|10779.7|10795.4|10793.9|10780.9|10779.2|876
1664152800000|2022-09-26 00:40:00|10781.3|10779.8|10756.9|10753.6|10782|10780.5|10740.9|10737.7|2107
1664153100000|2022-09-26 00:45:00|10757.1|10754|10707.8|10705.5|10760.3|10757.5|10706.7|10703.8|2208
1664153400000|2022-09-26 00:50:00|10707.9|10705.1|10707|10704.7|10719.2|10717.6|10705.5|10703.4|1735
1664153700000|2022-09-26 00:55:00|10707.1|10704.8|10403.8|10396.9|10709.2|10706.6|10390.7|10368.1|2425
1664154000000|2022-09-26 01:00:00|10403.9|10397|10513.2|10502|10625.3|10555.6|10354.3|10294|2586
1664154300000|2022-09-26 01:05:00|10509.8|10501.3|10516.7|10510.1|10578.3|10570.5|10509.5|10495.4|2630
1664154600000|2022-09-26 01:10:00|10514.1|10508.5|10516|10513.1|10524.6|10520.8|10441.2|10435.2|2603
1664154900000|2022-09-26 01:15:00|10515.9|10513|10530.7|10526|10553.9|10548|10506.7|10501.9|2389
1664155200000|2022-09-26 01:20:00|10531.1|10526.8|10476.3|10472.3|10543.1|10538.6|10464|10459.1|2583
1664155500000|2022-09-26 01:25:00|10476.5|10472.8|10499.2|10495.6|10508.5|10504.5|10425.5|10420.7|2464
1664155800000|2022-09-26 01:30:00|10499|10495.8|10515.9|10513.2|10534|10530.2|10498.9|10495.3|2486
1664156100000|2022-09-26 01:35:00|10515.8|10512.9|10573.3|10570.5|10575.1|10572.2|10514.3|10511.1|2149
1664156400000|2022-09-26 01:40:00|10572.4|10570.6|10562.6|10559.8|10584.8|10582.1|10549.9|10546.1|2383
1664156700000|2022-09-26 01:45:00|10562.5|10559.9|10557|10553.8|10573.6|10570.9|10555.9|10553.4|1983
1664157000000|2022-09-26 01:50:00|10558.5|10553.4|10545.9|10543.1|10558.5|10554.6|10532.2|10529.1|2159
1664157300000|2022-09-26 01:55:00|10546.2|10543.3|10565.3|10563.5|10567|10563.8|10530.5|10528.2|2091
1664157600000|2022-09-26 02:00:00|10565.5|10562.5|10587.7|10584.3|10606|10602.4|10558.4|10556.6|2227
1664157900000|2022-09-26 02:05:00|10587.6|10584|10574.3|10572.4|10593.5|10591.5|10573.7|10571.1|2248
1664158200000|2022-09-26 02:10:00|10574.2|10572.3|10557.4|10553.9|10574.4|10572.5|10543.5|10537.7|2054
1664158500000|2022-09-26 02:15:00|10557.2|10554|10577.4|10574.7|10596.1|10593.1|10557.2|10553.6|2056
1664158800000|2022-09-26 02:20:00|10577.5|10574.4|10586.6|10582.6|10588.9|10585.2|10567.1|10564.2|2143
1664159100000|2022-09-26 02:25:00|10586.5|10582.7|10580.1|10577.4|10595.1|10592|10577.8|10574.6|2062
1664159400000|2022-09-26 02:30:00|10580|10577.5|10576.5|10574.1|10582.1|10579.2|10572.6|10570.5|1838
1664159700000|2022-09-26 02:35:00|10576.6|10574|10570.1|10567.4|10588.6|10585.4|10568.7|10565.6|1906
1664160000000|2022-09-26 02:40:00|10570|10567.5|10568.6|10565.5|10570.8|10568.2|10549.5|10545.7|2189
1664160300000|2022-09-26 02:45:00|10569|10565.2|10560.1|10557.2|10570.3|10567.4|10553.1|10550|2056
1664160600000|2022-09-26 02:50:00|10560|10557.1|10518.6|10514.5|10560.7|10558.3|10518.4|10514.5|2082
1664160900000|2022-09-26 02:55:00|10518.7|10514.7|10544.9|10541.1|10554.8|10550.9|10517.6|10514.1|2129
1664161200000|2022-09-26 03:00:00|10544.4|10541.3|10545.8|10542.8|10547.9|10545.1|10535.9|10532.1|1397
1664161500000|2022-09-26 03:05:00|10546.1|10542.9|10559.6|10556.9|10561.6|10559.1|10543.6|10540.7|1959
1664161800000|2022-09-26 03:10:00|10559.4|10557.1|10551.6|10548.7|10564.5|10561.4|10550|10547.1|1908
1664162100000|2022-09-26 03:15:00|10550.6|10547.8|10560.8|10558.2|10570.7|10568.2|10550|10546.5|1871
1664162400000|2022-09-26 03:20:00|10560.6|10558.1|10557.5|10554.8|10561|10558.1|10553.6|10550.7|1645
1664162700000|2022-09-26 03:25:00|10557.6|10555|10541.1|10538.5|10557.6|10555|10530.7|10527.9|1746
1664163000000|2022-09-26 03:30:00|10541|10538.6|10521.3|10518.8|10544.6|10542|10519.5|10516.7|1697
1664163300000|2022-09-26 03:35:00|10521.7|10518.7|10503.5|10499.8|10530.2|10527.4|10503.5|10499.6|1901
1664163600000|2022-09-26 03:40:00|10503.6|10499.9|10461.7|10456.5|10508.9|10506.3|10461.7|10456.5|2055
1664163900000|2022-09-26 03:45:00|10461.1|10456.2|10492.2|10488.7|10494.3|10490.4|10449|10445|2192
1664164200000|2022-09-26 03:50:00|10492.3|10488.6|10501.3|10497.5|10503.1|10499.7|10486|10482.4|2002
1664164500000|2022-09-26 03:55:00|10501.1|10497.4|10499.3|10496.9|10514.5|10511.2|10498.9|10496.1|1892
1664164800000|2022-09-26 04:00:00|10499.1|10496.6|10497|10493.1|10499.7|10496.9|10472.5|10468.8|2266
1664165100000|2022-09-26 04:05:00|10497.2|10493.2|10515.6|10513.1|10516.1|10513.7|10494.3|10490.9|1947
1664165400000|2022-09-26 04:10:00|10515.5|10513.2|10508.1|10505.1|10516|10514.3|10500.7|10498.8|1623
1664165700000|2022-09-26 04:15:00|10507.9|10505.2|10535|10533.1|10558.7|10553.8|10506.3|10503.6|2060
1664166000000|2022-09-26 04:20:00|10534.9|10533.2|10544.5|10542.4|10545.2|10542.8|10525.8|10523.3|1646
1664166300000|2022-09-26 04:25:00|10544.6|10542.2|10563.5|10558.6|10564.9|10561.4|10534.8|10531.5|1991
1664166600000|2022-09-26 04:30:00|10563.6|10558.5|10537.6|10534.5|10564|10558.9|10530.8|10527.8|2219
1664166900000|2022-09-26 04:35:00|10537.3|10534.2|10553.3|10548.4|10578.4|10572.5|10535.6|10532.3|1998
1664167200000|2022-09-26 04:40:00|10553.1|10548.2|10559.2|10555.4|10567.1|10563.3|10546.8|10543.2|2058
1664167500000|2022-09-26 04:45:00|10559|10555.3|10544.9|10541.7|10559|10555.3|10542.9|10539.8|1868
1664167800000|2022-09-26 04:50:00|10544.8|10541.6|10550.8|10547.4|10561.3|10557.5|10544|10541|1733
1664168100000|2022-09-26 04:55:00|10550.7|10547.3|10535.7|10533|10550.7|10547.5|10526.6|10523.2|1866
1664168400000|2022-09-26 05:00:00|10535.6|10532.9|10554|10550.7|10554.1|10551|10535.5|10532|1846
1664168700000|2022-09-26 05:05:00|10553.6|10550.6|10556.8|10554.3|10558|10554.8|10540.7|10537.7|1805
1664169000000|2022-09-26 05:10:00|10556.7|10554.4|10558.5|10555.5|10559.1|10555.7|10534.4|10531.3|2069
1664169300000|2022-09-26 05:15:00|10558.6|10555.4|10561.6|10558.5|10561.9|10559|10542.9|10538.9|2000
1664169600000|2022-09-26 05:20:00|10561.7|10558.6|10560.9|10558.5|10576|10573.2|10558.7|10555.5|1683
1664169900000|2022-09-26 05:25:00|10561|10558.4|10530.9|10527.7|10561.2|10558.7|10526.4|10521.3|1805
1664170200000|2022-09-26 05:30:00|10531.2|10527.4|10547|10543.9|10550.5|10547.2|10529.6|10526.4|1925
1664170500000|2022-09-26 05:35:00|10547.5|10543.6|10537.6|10534.5|10554.7|10551.2|10530|10525.9|1971
1664170800000|2022-09-26 05:40:00|10537.8|10534.3|10552.2|10549.5|10553.8|10550.5|10530.3|10527.1|1997
1664171100000|2022-09-26 05:45:00|10552.8|10549.8|10573.3|10570.4|10575.8|10572.2|10551.9|10549.1|2284
1664171400000|2022-09-26 05:50:00|10573.7|10570.9|10570|10566.9|10574.5|10571.9|10568.1|10565|1823
1664171700000|2022-09-26 05:55:00|10570.1|10566.8|10570.7|10566.5|10576.6|10573.9|10568.2|10565|1751
1664172000000|2022-09-26 06:00:00|10570.6|10566.6|10610.8|10607.3|10618|10612.4|10568.6|10565.5|2284
1664172300000|2022-09-26 06:05:00|10611|10605.4|10590.1|10585.9|10630|10626.6|10589.5|10585.4|2357
1664172600000|2022-09-26 06:10:00|10589.9|10586.3|10585.6|10582.8|10593.1|10589.4|10575.5|10572.3|2200
1664172900000|2022-09-26 06:15:00|10585.7|10582.6|10601.3|10599.1|10602.5|10599.6|10585.5|10582.1|1725
1664173200000|2022-09-26 06:20:00|10602.3|10599.4|10626.3|10623.1|10641.1|10638.7|10602.3|10599.4|2365
1664173500000|2022-09-26 06:25:00|10626.9|10622.7|10628.7|10625.5|10651|10648.2|10617.2|10613.5|2320
1664173800000|2022-09-26 06:30:00|10628.4|10625.4|10625.2|10622.1|10634.8|10631.9|10607|10604|2331
1664174100000|2022-09-26 06:35:00|10625.1|10622|10610.7|10608.3|10625.1|10622|10606.8|10603.1|2143
1664174400000|2022-09-26 06:40:00|10611.4|10607.6|10586.4|10582.1|10611.4|10609.1|10574.6|10570.2|2222
1664174700000|2022-09-26 06:45:00|10586.3|10582.3|10639|10634.8|10639.4|10635.6|10582.9|10579.1|2315
1664175000000|2022-09-26 06:50:00|10639.3|10635.5|10655.4|10651.9|10664.7|10661.7|10625.6|10622|2308
1664175300000|2022-09-26 06:55:00|10655|10651.2|10654.8|10652|10688|10683.8|10647.7|10642.3|2428
1664175600000|2022-09-26 07:00:00|10654.6|10652.1|10684.3|10680.4|10694.6|10691.6|10654.6|10652.1|2573
1664175900000|2022-09-26 07:05:00|10684.1|10680.5|10700.3|10696.7|10726.6|10721.4|10681.5|10677.2|2591
1664176200000|2022-09-26 07:10:00|10700.5|10696.6|10679.7|10676.8|10701.8|10699.2|10673.5|10670.3|2488
1664176500000|2022-09-26 07:15:00|10679.2|10675.6|10695.3|10692|10700.7|10697.2|10678.5|10674.8|2387
1664176800000|2022-09-26 07:20:00|10695.2|10691.5|10725.5|10721.3|10730.4|10726.4|10676.8|10673.7|2372
1664177100000|2022-09-26 07:25:00|10725.9|10721|10742.1|10738.9|10750.3|10748.2|10721.5|10718|2439
1664177400000|2022-09-26 07:30:00|10741.4|10739.9|10739.5|10736.1|10752.1|10749.4|10724|10720.8|2445
1664177700000|2022-09-26 07:35:00|10739.7|10736|10703.7|10699.5|10740.8|10736.9|10696.2|10692.5|2444
1664178000000|2022-09-26 07:40:00|10703.6|10699.6|10730.1|10725.8|10734.1|10730.7|10703.6|10699.5|2422
1664178300000|2022-09-26 07:45:00|10729.9|10726.1|10709.3|10706.1|10734.4|10731.3|10704.4|10701.5|2407
1664178600000|2022-09-26 07:50:00|10709.9|10706.7|10698.9|10695.6|10710.7|10707|10682.9|10678.1|2435
1664178900000|2022-09-26 07:55:00|10699.2|10695.4|10677.5|10674|10712.1|10709.4|10674.7|10670.2|2410
1664179200000|2022-09-26 08:00:00|10677.6|10673.8|10724.8|10721.1|10725.8|10721.5|10671.2|10667.3|2532
1664179500000|2022-09-26 08:05:00|10724.7|10721.2|10725.6|10723|10744|10739.6|10720.9|10715.6|2396
1664179800000|2022-09-26 08:10:00|10725.9|10723.1|10734.4|10730.7|10749|10745.5|10724.9|10722.3|2272
1664180100000|2022-09-26 08:15:00|10734.1|10731|10722.1|10718.6|10734.1|10731|10709.4|10705.9|2277
1664180400000|2022-09-26 08:20:00|10721.7|10718.8|10728.7|10725.6|10739.5|10736.3|10718.1|10714.8|2318
1664180700000|2022-09-26 08:25:00|10728.8|10725.7|10763.7|10759.9|10764.3|10761.2|10728|10724.6|2308
1664181000000|2022-09-26 08:30:00|10763.6|10760.3|10771.8|10767.5|10790.6|10788|10756|10752|2483
1664181300000|2022-09-26 08:35:00|10771.3|10767.9|10769.1|10766.2|10772.9|10769.7|10760.3|10757.4|2129
1664181600000|2022-09-26 08:40:00|10769.4|10766.3|10756.1|10753|10779.7|10776.2|10751.5|10748.5|2252
1664181900000|2022-09-26 08:45:00|10756|10752.8|10758.9|10756.2|10764.4|10761.1|10754.5|10751.2|2076
1664182200000|2022-09-26 08:50:00|10758.8|10756.5|10751.2|10748.4|10767|10764.2|10749.8|10747.3|2016
1664182500000|2022-09-26 08:55:00|10751.4|10748.6|10755.2|10753.7|10765.2|10762.6|10750.8|10747.1|2093
1664182800000|2022-09-26 09:00:00|10755.4|10753|10779.8|10777.4|10781.5|10779.4|10749.5|10747.4|2167
1664183100000|2022-09-26 09:05:00|10779.2|10776.5|10787.7|10784.9|10797.2|10794.4|10765.2|10763.7|2250
1664183400000|2022-09-26 09:10:00|10787.5|10784.7|10778.8|10777.3|10800.8|10798.9|10778|10776.5|1714
1664183700000|2022-09-26 09:15:00|10779|10776.7|10770.3|10768.8|10789.1|10786.4|10769.3|10766.8|1995
1664184000000|2022-09-26 09:20:00|10770.5|10768|10768.1|10765.8|10771|10769|10760.2|10757.5|1802
1664184300000|2022-09-26 09:25:00|10767.3|10764.8|10763.5|10760.9|10778.4|10775.6|10760.4|10757.1|1847
1664184600000|2022-09-26 09:30:00|10763.6|10761.3|10735.2|10732.4|10773.9|10771.3|10732.8|10730.3|2067
1664184900000|2022-09-26 09:35:00|10735.1|10732.3|10730.9|10728.5|10743.5|10740.9|10725.3|10722.6|2132
1664185200000|2022-09-26 09:40:00|10731|10728.6|10708.7|10706.6|10736.5|10734.7|10702.9|10700.7|2137
1664185500000|2022-09-26 09:45:00|10708.9|10706.3|10716.3|10713.8|10728.4|10725.9|10708.1|10705.9|2134
1664185800000|2022-09-26 09:50:00|10716.4|10714|10711.8|10709.5|10718.6|10716.3|10699.9|10698|1989
1664186100000|2022-09-26 09:55:00|10711.7|10709.4|10686.2|10683|10711.7|10709.4|10678.8|10675.8|2209
1664186400000|2022-09-26 10:00:00|10685.9|10683.4|10705.9|10703.7|10708.5|10706.2|10685.8|10683.2|2220
1664186700000|2022-09-26 10:05:00|10706|10703.6|10691|10689.5|10708.8|10706.6|10688.2|10686.6|2089
1664187000000|2022-09-26 10:10:00|10691.2|10689.7|10690.1|10687.2|10724.2|10720.4|10672.7|10670.6|2331
1664187300000|2022-09-26 10:15:00|10690.2|10687.1|10699.6|10696.5|10704.4|10702|10688.2|10685.2|2319
1664187600000|2022-09-26 10:20:00|10699.1|10696.6|10704.6|10702.3|10707|10704.6|10689.7|10686.8|2037
1664187900000|2022-09-26 10:25:00|10704.5|10702.2|10740.9|10736.2|10753.2|10748.9|10698.9|10697.2|2147
1664188200000|2022-09-26 10:30:00|10740.6|10737.2|10734.9|10731.9|10740.7|10737.2|10722|10719.5|2164
1664188500000|2022-09-26 10:35:00|10734.8|10732|10718.3|10715.6|10738.2|10736.1|10717.2|10715.2|1830
1664188800000|2022-09-26 10:40:00|10718.4|10715.7|10739|10736.9|10744|10742.5|10715|10712.2|1870
1664189100000|2022-09-26 10:45:00|10739.3|10736.8|10738.2|10736.7|10746.4|10744|10730.3|10727.8|1698
1664189400000|2022-09-26 10:50:00|10738.1|10736.6|10740.3|10738.8|10742.1|10740.3|10725.7|10724|1552
1664189700000|2022-09-26 10:55:00|10740.4|10738.9|10729.3|10727.8|10745.1|10743.6|10721.2|10719.7|1516
1664190000000|2022-09-26 11:00:00|10729.2|10727.7|10720.9|10719.4|10746|10743.1|10702|10698|2168
1664190300000|2022-09-26 11:05:00|10721.1|10719.6|10724.8|10723.3|10727.7|10725.7|10717.8|10716.1|1345
1664190600000|2022-09-26 11:10:00|10724.7|10723.2|10714.3|10712.8|10725|10723.3|10701.8|10700|1732
1664190900000|2022-09-26 11:15:00|10714.4|10712.9|10742.7|10740.5|10753.3|10751.6|10714.2|10712.7|1878
1664191200000|2022-09-26 11:20:00|10742.8|10740.8|10755|10752.4|10780.1|10776.8|10735.8|10734.3|1766
1664191500000|2022-09-26 11:25:00|10754.7|10752|10785.9|10784.4|10786.3|10784.8|10754.6|10752|1973
1664191800000|2022-09-26 11:30:00|10786.1|10783.7|10834.5|10832.1|10835.2|10832.9|10783.4|10781.8|2120
1664192100000|2022-09-26 11:35:00|10834.4|10831.8|10809.8|10806.4|10834.4|10832.1|10784.7|10781.9|2173
1664192400000|2022-09-26 11:40:00|10810.2|10806.3|10804.4|10802.2|10824.8|10820.8|10788.8|10786.3|2057
1664192700000|2022-09-26 11:45:00|10803.9|10801.5|10776.9|10775.4|10805.6|10803.4|10772.4|10770.6|1505
1664193000000|2022-09-26 11:50:00|10776.8|10775.3|10768.2|10765.6|10785.2|10783|10760.3|10758.1|1898
1664193300000|2022-09-26 11:55:00|10768.3|10765.4|10779.3|10777|10780.2|10778.4|10767|10764.7|1644
1664193600000|2022-09-26 12:00:00|10779.6|10777.8|10777.8|10774.5|10791.6|10789.4|10732.9|10723.6|2319
1664193900000|2022-09-26 12:05:00|10778.2|10775.1|10799.3|10796.7|10803|10801.4|10776.6|10773.7|2180
1664194200000|2022-09-26 12:10:00|10798.8|10796.1|10789.9|10788.4|10817.9|10815.2|10788.8|10786.8|2152
1664194500000|2022-09-26 12:15:00|10790|10788.5|10784.2|10781.4|10805.4|10802.7|10783.6|10781.2|2103
1664194800000|2022-09-26 12:20:00|10784|10781.3|10802.3|10800.8|10807.7|10805.1|10781.7|10779.6|2027
1664195100000|2022-09-26 12:25:00|10802.4|10800.9|10810.4|10807.8|10817.9|10814.9|10802.4|10800.9|1775
1664195400000|2022-09-26 12:30:00|10810.2|10807.7|10799.3|10796.9|10814.9|10812.8|10792.9|10791|1959
1664195700000|2022-09-26 12:35:00|10799.5|10796.8|10830.4|10828.3|10840.1|10837.9|10795.1|10793.2|1993
1664196000000|2022-09-26 12:40:00|10830.8|10828.4|10844.5|10841.6|10846.5|10843.1|10819.7|10817.4|2053
1664196300000|2022-09-26 12:45:00|10845|10841.2|10897.6|10893.3|10932.9|10929.8|10844.5|10840.8|2522
1664196600000|2022-09-26 12:50:00|10897.5|10893.6|10909.5|10906.3|10922.3|10915.1|10890.8|10887.4|2290
1664196900000|2022-09-26 12:55:00|10908.8|10906.4|10881.8|10878.9|10909.4|10906.7|10875|10872.2|2197
1664197200000|2022-09-26 13:00:00|10882.2|10879|10868.1|10865.2|10892.9|10890.2|10863.1|10860|2254
1664197500000|2022-09-26 13:05:00|10868|10865.1|10855.8|10853.2|10868.7|10865.6|10848.4|10846.1|2114
1664197800000|2022-09-26 13:10:00|10855.7|10853|10857.6|10855.2|10860.2|10857.2|10838.1|10835.3|2100
1664198100000|2022-09-26 13:15:00|10857.5|10854.6|10848.1|10844.9|10860.1|10857.2|10829.1|10826.3|2322
1664198400000|2022-09-26 13:20:00|10847.9|10844.5|10854.6|10852.2|10864.4|10862.1|10847.9|10844.5|1988
1664198700000|2022-09-26 13:25:00|10854.7|10852.3|10824.2|10821.3|10854.7|10852.3|10823.2|10820.8|1904
1664199000000|2022-09-26 13:30:00|10823.8|10821.4|10862.7|10859.4|10862.7|10859.6|10819.6|10815.7|2464
1664199300000|2022-09-26 13:35:00|10863.1|10859.6|10874.2|10871.5|10875.4|10873|10859.8|10857.2|2255
1664199600000|2022-09-26 13:40:00|10874|10871.6|10860.8|10858|10886|10883|10856.6|10853.9|2297
1664199900000|2022-09-26 13:45:00|10861.6|10858.6|10863.4|10859.8|10880|10877.6|10856|10852.8|2354
1664200200000|2022-09-26 13:50:00|10863.9|10860.2|10856.9|10854.2|10868.3|10865.2|10854.6|10851.6|2206
1664200500000|2022-09-26 13:55:00|10857.1|10854.7|10866.9|10864.7|10870.1|10867.1|10851.1|10849|2127
1664200800000|2022-09-26 14:00:00|10867.4|10864.6|10839.7|10836.8|10867.6|10865.3|10838.5|10835.9|2329
1664201100000|2022-09-26 14:05:00|10839.4|10836.9|10810.7|10807.7|10841.1|10838.4|10802.7|10800.3|2290
1664201400000|2022-09-26 14:10:00|10810.6|10807.5|10801.8|10798.7|10815.4|10812.2|10779.3|10777.3|2454
1664201700000|2022-09-26 14:15:00|10802|10798.6|10808.1|10805.1|10822.5|10820.3|10801.7|10798.6|2269
1664202000000|2022-09-26 14:20:00|10808.8|10806|10844.4|10841.5|10846.6|10843|10808.8|10806|2317
1664202300000|2022-09-26 14:25:00|10842|10839.3|10821.9|10818.5|10848.7|10845.6|10821.2|10818.4|2129
1664202600000|2022-09-26 14:30:00|10822.5|10818.6|10808.8|10806.5|10829.1|10825.8|10804.7|10802.1|2345
1664202900000|2022-09-26 14:35:00|10809|10806.4|10819.8|10816.8|10833|10829.7|10806.4|10803.5|2380
1664203200000|2022-09-26 14:40:00|10820.6|10817.7|10816|10812.7|10823.5|10820.1|10809.5|10807.2|2376
1664203500000|2022-09-26 14:45:00|10815.8|10812.6|10784.1|10781|10820.5|10817.6|10779.3|10776.4|2297
1664203800000|2022-09-26 14:50:00|10783.9|10780.6|10789.6|10788.1|10802.5|10799.8|10770.8|10767.7|2171
1664204100000|2022-09-26 14:55:00|10789.9|10787.5|10789.9|10787.8|10799.9|10796.1|10779|10776.5|1951
1664204400000|2022-09-26 15:00:00|10790|10787.7|10812.6|10810|10817.9|10815.1|10785.8|10782|1860
1664204700000|2022-09-26 15:05:00|10812.8|10809.7|10797.1|10794.9|10821.5|10818.7|10791.7|10789.5|2009
1664205000000|2022-09-26 15:10:00|10797.2|10794.7|10844.4|10841.5|10844.4|10841.6|10795.4|10792.8|2366
1664205300000|2022-09-26 15:15:00|10843.8|10841.7|10823|10821.5|10844.9|10842.3|10814.8|10811.7|2130
1664205600000|2022-09-26 15:20:00|10823.4|10821.3|10831|10829.5|10837.3|10834.2|10811.1|10809.5|2145
1664205900000|2022-09-26 15:25:00|10831.3|10829.1|10823.8|10820.5|10833.1|10830.5|10802.9|10800.7|2241
1664206200000|2022-09-26 15:30:00|10823.6|10820.8|10674.8|10670.3|10831|10827.7|10673.3|10669.9|2623
1664206500000|2022-09-26 15:35:00|10675.1|10671.8|10694.9|10689.6|10725.8|10719.8|10669.3|10663.9|2654
1664206800000|2022-09-26 15:40:00|10694.7|10689.3|10653.2|10649.1|10710|10705.3|10652.3|10649|2502
1664207100000|2022-09-26 15:45:00|10652.7|10649.2|10685.3|10680|10697.5|10686.6|10637.8|10634.4|2557
1664207400000|2022-09-26 15:50:00|10685.2|10680.4|10692.5|10688.6|10711.1|10707.3|10672.3|10667.8|2453
1664207700000|2022-09-26 15:55:00|10693.3|10688.3|10701.8|10697.2|10748.9|10741.5|10690.7|10687.5|2508
1664208000000|2022-09-26 16:00:00|10701.5|10697.3|10677.7|10673.6|10704.4|10700.4|10654|10646.3|2455
1664208300000|2022-09-26 16:05:00|10677.4|10673.8|10677.8|10673.1|10683.7|10677.6|10657.1|10651.6|2392
1664208600000|2022-09-26 16:10:00|10677.6|10675.2|10684.8|10681.2|10693.6|10689.2|10665.6|10663.6|2327
1664208900000|2022-09-26 16:15:00|10684.7|10681.1|10691.2|10687.3|10691.5|10688.4|10673.1|10669.4|2382
1664209200000|2022-09-26 16:20:00|10690.7|10686.4|10646.1|10642.1|10690.7|10686.4|10646|10642.1|2135
1664209500000|2022-09-26 16:25:00|10646.2|10642.2|10662.2|10658.4|10667.9|10664.6|10634.2|10628.3|2238
1664209800000|2022-09-26 16:30:00|10662.3|10658.2|10658.6|10654.8|10677.7|10672|10652.3|10648.9|2293
1664210100000|2022-09-26 16:35:00|10658.5|10654.9|10669.9|10665.7|10676.1|10671.2|10656.6|10652.6|2142
1664210400000|2022-09-26 16:40:00|10670|10665.2|10683.3|10679.1|10687.4|10683|10664.7|10660.5|2271
1664210700000|2022-09-26 16:45:00|10683|10679|10695|10691.5|10713.6|10708.9|10682.8|10679|2120
1664211000000|2022-09-26 16:50:00|10695.1|10691.6|10690.2|10687.3|10701.2|10698.2|10685.9|10682.7|1912
1664211300000|2022-09-26 16:55:00|10690.1|10687.5|10682.8|10679.7|10699.8|10696.8|10681.9|10679.2|1859
1664211600000|2022-09-26 17:00:00|10682.4|10679.8|10687.6|10684.7|10693.8|10690.4|10675.7|10673.2|2115
1664211900000|2022-09-26 17:05:00|10687.5|10684.6|10687.8|10683.1|10693.1|10689.7|10669.5|10665.1|2208
1664212200000|2022-09-26 17:10:00|10688|10682.9|10684.7|10681.3|10691.5|10685.7|10675.3|10672.3|2305
1664212500000|2022-09-26 17:15:00|10684.8|10681.2|10675.5|10672.4|10687.1|10682.4|10674.5|10671.7|1797
1664212800000|2022-09-26 17:20:00|10675.4|10672.5|10678.2|10676|10679.2|10676.8|10672.5|10669.8|1454
1664213100000|2022-09-26 17:25:00|10677.9|10676.4|10679|10676.5|10690.2|10687.3|10677|10673.7|1955
1664213400000|2022-09-26 17:30:00|10678.6|10676.6|10670.2|10666.4|10689.5|10686.4|10668.3|10664.5|1775
1664213700000|2022-09-26 17:35:00|10670.1|10666.7|10670.4|10667.4|10680.7|10676.8|10668.3|10664.5|2090
1664214000000|2022-09-26 17:40:00|10670.2|10667.3|10653|10650.4|10674|10670.7|10651.4|10648.9|1816
1664214300000|2022-09-26 17:45:00|10652.9|10650.1|10674.7|10671|10675.4|10672.1|10649.5|10647|2023
1664214600000|2022-09-26 17:50:00|10674.9|10670.5|10676.1|10672.7|10683.8|10680.6|10664.2|10657.5|1949
1664214900000|2022-09-26 17:55:00|10676.9|10672.1|10671.7|10669.2|10687.2|10683.7|10667.5|10664|1942
1664215200000|2022-09-26 18:00:00|10671.8|10669.3|10681.8|10678.7|10685|10681.1|10667.6|10663.5|1844
1664215500000|2022-09-26 18:05:00|10681.9|10678.3|10668.2|10665|10683.9|10679.7|10664|10660.4|2075
1664215800000|2022-09-26 18:10:00|10668.7|10664.7|10673.5|10671.2|10674.1|10672.2|10659.6|10656|1826
1664216100000|2022-09-26 18:15:00|10673.4|10671.1|10669.3|10666.9|10674.2|10671.8|10663.3|10660.6|1739
1664216400000|2022-09-26 18:20:00|10669.2|10667.1|10658.2|10656.7|10669.8|10667.6|10655.2|10652.5|1857
1664216700000|2022-09-26 18:25:00|10658.3|10656.8|10645.1|10642.8|10659.2|10657.2|10644.2|10639.5|1586
1664217000000|2022-09-26 18:30:00|10644.4|10642.9|10654.5|10652.1|10658.3|10655.6|10643.5|10640.6|1404
1664217300000|2022-09-26 18:35:00|10654.4|10651.9|10660.2|10657.6|10661.7|10658.8|10650.5|10648.2|1557
1664217600000|2022-09-26 18:40:00|10660.1|10657.7|10667.6|10665.4|10670|10667|10656.5|10654.5|1575
1664217900000|2022-09-26 18:45:00|10667.3|10665.8|10686.9|10684|10690.7|10688.7|10665.4|10662.8|1936
1664218200000|2022-09-26 18:50:00|10687|10683.9|10693.4|10691.9|10694.9|10693|10681|10678.9|1679
1664218500000|2022-09-26 18:55:00|10693.7|10691.6|10688.2|10686|10700.3|10698.8|10681.8|10679.1|2047
1664218800000|2022-09-26 19:00:00|10688.3|10686.1|10700.4|10698|10701|10699.2|10688.2|10685.9|1798
1664219100000|2022-09-26 19:05:00|10700.5|10697.9|10696.6|10693.9|10703.1|10701.3|10683.8|10681.2|1985
1664219400000|2022-09-26 19:10:00|10696.5|10694|10693.9|10691.3|10697.1|10694.5|10686.2|10682.6|1880
1664219700000|2022-09-26 19:15:00|10693.8|10691.4|10698.1|10695.6|10702.6|10699.8|10685.2|10682.9|1956
1664220000000|2022-09-26 19:20:00|10698.5|10695.8|10695.7|10693.3|10702.1|10700.1|10691.9|10689.9|1831
1664220300000|2022-09-26 19:25:00|10695.3|10693.2|10698.8|10697.3|10700.7|10698.3|10692.3|10690.1|1600
1664220600000|2022-09-26 19:30:00|10698.7|10697.2|10697.4|10694.8|10702.2|10700.3|10694.9|10692.6|1724
1664220900000|2022-09-26 19:35:00|10697|10694.7|10694.8|10692.4|10700.1|10698.4|10691.8|10689.7|1818
1664221200000|2022-09-26 19:40:00|10694.4|10692.2|10696.5|10693.7|10699.7|10697.7|10690.7|10687.6|1910
1664221500000|2022-09-26 19:45:00|10696.8|10693.6|10719.6|10717.3|10722.7|10720|10694.9|10691.3|1888
1664221800000|2022-09-26 19:50:00|10719.7|10717.4|10709|10706.3|10719.9|10717.4|10708.1|10704.4|1830
1664222100000|2022-09-26 19:55:00|10708.9|10706.2|10698.1|10695.4|10709.1|10706.2|10691.9|10689.2|2024
1664222400000|2022-09-26 20:00:00|10698|10695.3|10696.2|10693.4|10704.2|10701.7|10693|10690.6|1384
1664222700000|2022-09-26 20:05:00|10696.3|10693.1|10697.5|10695.4|10698.3|10695.7|10689.9|10687.2|1002
1664223000000|2022-09-26 20:10:00|10697.2|10695.7|10691.9|10689.4|10698|10695.7|10691.7|10688.4|1023
1664223300000|2022-09-26 20:15:00|10691.5|10688.6|10691.7|10689.5|10697.9|10694.5|10690.1|10686.9|1144
1664223600000|2022-09-26 20:20:00|10691.8|10689.3|10680.3|10677.9|10693.2|10690.2|10679.8|10677.6|1533
1664223900000|2022-09-26 20:25:00|10680.7|10678.1|10688.2|10685.9|10688.4|10686.2|10680.2|10676.6|1287
1664224200000|2022-09-26 20:30:00|10688.3|10685.3|10689.6|10686.1|10690|10687.3|10686.4|10682.7|808
1664224500000|2022-09-26 20:35:00|10689.8|10686.2|10689.8|10687.7|10691.7|10687.9|10682|10678.1|804
1664224800000|2022-09-26 20:40:00|10690.3|10687.6|10691|10687.7|10694.2|10690.1|10685.5|10681.9|1075
1664225100000|2022-09-26 20:45:00|10691.2|10687.6|10695.6|10691.2|10697.3|10692.6|10688.2|10683.1|889
1664225400000|2022-09-26 20:50:00|10695.7|10691.3|10692.9|10689.6|10696.5|10692.1|10687.8|10684.6|703
1664225700000|2022-09-26 20:55:00|10694.2|10689.3|10695|10684|10696.7|10689.3|10685.6|10679.8|953
1664226000000|2022-09-26 21:00:00|10694.2|10683.2|10694.3|10683.3|10694.6|10683.6|10690.9|10679.9|47
1664226300000|2022-09-26 21:05:00|10694.2|10683.2|10692.8|10681.8|10694.2|10683.2|10688.4|10678.6|69
1664226600000|2022-09-26 21:10:00|10692.5|10681.5|10691.6|10680.6|10693.7|10682.7|10689|10678.9|156
1664226900000|2022-09-26 21:15:00|10691.1|10680.1|10697.3|10686.3|10700.5|10689.5|10690.8|10679.8|189
1664227200000|2022-09-26 21:20:00|10697.1|10686.1|10694.6|10683.6|10699.4|10688.4|10687.9|10676.9|281
1664227500000|2022-09-26 21:25:00|10694.5|10683.5|10696.1|10685.6|10704|10693|10691.3|10680.3|604
1664227800000|2022-09-26 21:30:00|10696.2|10685.3|10698.9|10687.9|10700.7|10690|10695.6|10685.1|347
1664228100000|2022-09-26 21:35:00|10698.6|10687.6|10694.9|10687.4|10701.6|10692.3|10692.3|10681.3|651
1664228400000|2022-09-26 21:40:00|10695.3|10687.5|10684.8|10673.8|10696.8|10687.9|10683.6|10672.6|843
1664228700000|2022-09-26 21:45:00|10685.6|10674.6|10680.1|10669.1|10692.8|10681.8|10676.8|10665.8|1621
1664229000000|2022-09-26 21:50:00|10680.2|10669.2|10687.1|10676.1|10688.8|10678.1|10678.2|10667.2|705
1664229300000|2022-09-26 21:55:00|10687.2|10676.2|10685.2|10674.2|10689.5|10680.2|10676.3|10665.3|776
1664229600000|2022-09-26 22:00:00|10684|10673|10689.3|10678.3|10702.9|10691.9|10681.2|10670.2|1891
1664229900000|2022-09-26 22:05:00|10689.4|10678.4|10689.6|10678.6|10694.4|10683.4|10687|10676|1768
1664230200000|2022-09-26 22:10:00|10690.1|10679.3|10684.5|10677.1|10690.5|10679.5|10682.4|10671.4|1766
1664230500000|2022-09-26 22:15:00|10684.4|10677.2|10669.1|10658.1|10684.8|10677.5|10667|10656|1868
1664230800000|2022-09-26 22:20:00|10669.2|10658.2|10664.9|10653.9|10672.4|10661.4|10662.9|10651.9|1022
1664231100000|2022-09-26 22:25:00|10664.6|10653.6|10658.6|10647.6|10665.7|10654.7|10658.6|10647.6|954
1664231400000|2022-09-26 22:30:00|10658.5|10647.5|10680.1|10674|10680.8|10674|10657.5|10646.5|1483
1664231700000|2022-09-26 22:35:00|10680.3|10674.1|10675|10669.5|10683.6|10676.5|10668.6|10662.2|1079
1664232000000|2022-09-26 22:40:00|10675.3|10669.9|10685.7|10680|10686.6|10681.4|10673.6|10667.9|1125
1664232300000|2022-09-26 22:45:00|10685.8|10680.3|10691.8|10686.5|10693.8|10688.4|10684.1|10678.8|874
1664232600000|2022-09-26 22:50:00|10691.7|10686.6|10701.8|10697.2|10702|10697.5|10689.9|10684.2|808
1664232900000|2022-09-26 22:55:00|10702|10697|10700.8|10694.7|10703.9|10697.6|10697.9|10691.1|943
1664233200000|2022-09-26 23:00:00|10700.9|10694.8|10704.7|10700.2|10704.9|10700.8|10697.3|10692.6|691
1664233500000|2022-09-26 23:05:00|10704.5|10700.4|10703.7|10700.3|10705.9|10702.3|10702.4|10698.8|790
1664233800000|2022-09-26 23:10:00|10703.8|10700.4|10703.9|10700.8|10708.1|10704.2|10702.5|10699.1|861
1664234100000|2022-09-26 23:15:00|10703.7|10700.5|10708.3|10704.8|10711|10707|10703.6|10700.3|939
1664234400000|2022-09-26 23:20:00|10707.7|10704.2|10710.5|10707.6|10711.1|10708|10707.2|10704|756
1664234700000|2022-09-26 23:25:00|10710.7|10707.7|10714.8|10712.4|10716|10713.6|10709.2|10706|701
1664235000000|2022-09-26 23:30:00|10715.3|10712.3|10719.5|10715.2|10721.8|10717.9|10711.5|10707.6|888
1664235300000|2022-09-26 23:35:00|10719.1|10715.4|10722.9|10719.8|10723.1|10720.2|10717.8|10714.3|916
1664235600000|2022-09-26 23:40:00|10722.8|10719.7|10728.7|10725.8|10730.3|10727.8|10722.3|10719.1|1347
1664235900000|2022-09-26 23:45:00|10728.6|10725.7|10726.9|10724.1|10729.7|10727|10726.5|10723.6|994
1664236200000|2022-09-26 23:50:00|10727|10724|10746.8|10744|10747.4|10744.3|10726.8|10723.7|1393
1664236500000|2022-09-26 23:55:00|10746.7|10743.9|10768.4|10765.1|10779.5|10776|10745.6|10742.4|1854
1664236800000|2022-09-27 00:00:00|10768.6|10765|10758|10755.7|10772.8|10769.9|10747.8|10744.1|1925
1664237100000|2022-09-27 00:05:00|10758.3|10755.8|10761.6|10758.5|10763.5|10761|10750.5|10747.1|1757
1664237400000|2022-09-27 00:10:00|10761.5|10758.6|10770.5|10768.2|10770.6|10768.2|10754.3|10751.6|1712
1664237700000|2022-09-27 00:15:00|10770.2|10767.8|10764.6|10762|10776.8|10773.2|10763.6|10761.3|1998
1664238000000|2022-09-27 00:20:00|10764.2|10761.7|10760.2|10757.3|10770.5|10767.9|10759.8|10757|1712
1664238300000|2022-09-27 00:25:00|10760.1|10757.4|10770.7|10769.2|10774|10771.9|10759.1|10756.4|1536
1664238600000|2022-09-27 00:30:00|10771.1|10768.9|10765.2|10762.9|10778.8|10775.8|10761.4|10759.9|1760
1664238900000|2022-09-27 00:35:00|10765.1|10762.8|10770.9|10768|10778.6|10775.4|10764.8|10762.7|1615
1664239200000|2022-09-27 00:40:00|10770.7|10767.9|10767.6|10765.4|10771.9|10769.3|10765.7|10763.8|1495
1664239500000|2022-09-27 00:45:00|10766.9|10765.3|10778.3|10775.9|10780.3|10778.8|10766.9|10765.1|1581
1664239800000|2022-09-27 00:50:00|10778|10775.4|10788.9|10785.6|10790.3|10788.4|10774.4|10771.7|1850
1664240100000|2022-09-27 00:55:00|10789.2|10785.8|10770.8|10769.3|10790.7|10786.8|10770.3|10768.3|1798
1664240400000|2022-09-27 01:00:00|10770.7|10769.2|10779.4|10776.6|10781|10778.4|10770.7|10769.1|1614
1664240700000|2022-09-27 01:05:00|10779.5|10776.7|10778|10775.2|10783.6|10781.1|10772.5|10770.6|1709
1664241000000|2022-09-27 01:10:00|10778.2|10775.3|10782.6|10780|10784.4|10781.6|10774.3|10772.4|1800
1664241300000|2022-09-27 01:15:00|10782.5|10780.2|10770.8|10767.9|10784.2|10781.2|10769.8|10767.7|2068
1664241600000|2022-09-27 01:20:00|10770.7|10768|10763.2|10761.7|10773.2|10770.9|10763|10761|1461
1664241900000|2022-09-27 01:25:00|10763.3|10761.8|10761.6|10759.5|10766.2|10764.5|10760.4|10758.7|1376
1664242200000|2022-09-27 01:30:00|10761.7|10759.4|10775.5|10773|10776.2|10773.8|10761.4|10758.8|1781
1664242500000|2022-09-27 01:35:00|10775.6|10772.8|10773|10770.6|10775.9|10773.8|10768.7|10766.5|1527
1664242800000|2022-09-27 01:40:00|10772.7|10770.4|10766|10763.6|10775.1|10773.3|10765.5|10763.6|1562
1664243100000|2022-09-27 01:45:00|10765.9|10763.5|10751.2|10748.7|10767.9|10765.7|10749|10746.8|1764
1664243400000|2022-09-27 01:50:00|10751.6|10749|10752.5|10750.3|10757.4|10755|10750.6|10748.8|1684
1664243700000|2022-09-27 01:55:00|10752.7|10750.2|10760.8|10758.5|10765.3|10762.9|10752.3|10750.1|1496
1664244000000|2022-09-27 02:00:00|10760.7|10759.2|10747.7|10745.4|10761.3|10759.5|10740.3|10737.2|1620
1664244300000|2022-09-27 02:05:00|10747.1|10744.8|10746.6|10744|10747.7|10745.5|10742.2|10739.1|1613
1664244600000|2022-09-27 02:10:00|10746.5|10743.9|10749.1|10746.7|10753.7|10751|10746|10743.7|1554
1664244900000|2022-09-27 02:15:00|10748.9|10746.6|10750|10747.8|10753.3|10751.7|10748.6|10746|1224
1664245200000|2022-09-27 02:20:00|10749.9|10747.7|10761|10759.5|10763.7|10761.2|10746.4|10744.8|1662
1664245500000|2022-09-27 02:25:00|10761.2|10759.1|10758.7|10756.5|10767.1|10764.7|10757.3|10755|1487
1664245800000|2022-09-27 02:30:00|10758.8|10756.4|10764.3|10761.6|10767.3|10764.6|10756|10753.3|1644
1664246100000|2022-09-27 02:35:00|10764.2|10761.7|10766.3|10763.6|10766.6|10764.6|10760.8|10758.1|1507
1664246400000|2022-09-27 02:40:00|10766.2|10764|10765.6|10764.1|10768.3|10766.1|10761.5|10758.8|1623
1664246700000|2022-09-27 02:45:00|10766|10763.8|10767.7|10765.4|10770.7|10768.3|10762|10759.8|1209
1664247000000|2022-09-27 02:50:00|10767.8|10765.3|10770.1|10768.6|10771.1|10769.2|10767.6|10765.1|854
1664247300000|2022-09-27 02:55:00|10770|10768.5|10775.7|10774.2|10779.1|10777.2|10770|10768.3|1185
1664247600000|2022-09-27 03:00:00|10775.8|10774.3|10770.2|10768.7|10777.1|10774.6|10769.7|10767.1|1203
1664247900000|2022-09-27 03:05:00|10770.1|10768.6|10772.2|10770.7|10774|10772.1|10769.9|10767|1024
1664248200000|2022-09-27 03:10:00|10772.1|10770.6|10771.7|10770.2|10775.9|10773.8|10767.3|10765.4|1156
1664248500000|2022-09-27 03:15:00|10772.1|10769.9|10775.6|10774.1|10779.8|10776.8|10769.4|10767.7|1442
1664248800000|2022-09-27 03:20:00|10775.9|10773.7|10774.4|10772.3|10776.4|10774.2|10770.9|10769.1|1200
1664249100000|2022-09-27 03:25:00|10774.5|10772.4|10779.7|10778.2|10780.8|10779|10772.3|10770.6|1069
1664249400000|2022-09-27 03:30:00|10780|10778.5|10780.1|10778.6|10781.2|10779.3|10777.4|10775.4|1049
1664249700000|2022-09-27 03:35:00|10780.4|10778.3|10784.4|10782.2|10784.6|10782.7|10777.7|10775.7|879
1664250000000|2022-09-27 03:40:00|10784.3|10782.1|10790.1|10787.5|10792.2|10790|10779.9|10777.8|1629
1664250300000|2022-09-27 03:45:00|10790|10787.3|10782.1|10779.5|10790.4|10787.6|10780.9|10778.6|1636
1664250600000|2022-09-27 03:50:00|10782|10779.6|10780.9|10779.4|10784.5|10781.8|10780.5|10778.6|1348
1664250900000|2022-09-27 03:55:00|10780.8|10779.3|10777.7|10775.4|10781.8|10779.8|10772.9|10771.4|1053
1664251200000|2022-09-27 04:00:00|10777.8|10775.3|10782.3|10780|10782.5|10780.4|10773.9|10772.4|1008
1664251500000|2022-09-27 04:05:00|10782.4|10780.1|10787.5|10785.3|10789.9|10787.4|10779.1|10776.5|1561
1664251800000|2022-09-27 04:10:00|10787.7|10785.4|10781.4|10779.1|10789|10787|10780.9|10779|1307
1664252100000|2022-09-27 04:15:00|10781.5|10779.2|10790.1|10788.6|10791|10788.7|10781.5|10779.1|1411
1664252400000|2022-09-27 04:20:00|10789.9|10788.4|10791.3|10789.1|10792.6|10790.7|10788.9|10786.8|1295
1664252700000|2022-09-27 04:25:00|10791|10789.2|10788.8|10787.3|10794.4|10792.3|10788.6|10786.6|999
1664253000000|2022-09-27 04:30:00|10789.1|10787|10782.4|10780|10789.4|10787.4|10781.1|10778.7|1330
1664253300000|2022-09-27 04:35:00|10782.5|10780.1|10780.7|10778.6|10785.2|10783.3|10779.7|10777.9|885
1664253600000|2022-09-27 04:40:00|10780.5|10779|10782.5|10781|10784.3|10782.4|10779.7|10777.9|651
1664253900000|2022-09-27 04:45:00|10782.6|10781.1|10775.2|10772.9|10783.8|10782.3|10774.4|10772.5|1039
1664254200000|2022-09-27 04:50:00|10775.1|10773.3|10776|10773.8|10778.1|10776.3|10773.4|10771.8|1211
1664254500000|2022-09-27 04:55:00|10775.7|10774.2|10770.2|10768.7|10776.2|10774.4|10769.3|10767.8|773
1664254800000|2022-09-27 05:00:00|10770.3|10768.8|10772.7|10771.2|10773.3|10771.8|10769.1|10767.6|646
1664255100000|2022-09-27 05:05:00|10772.9|10771.4|10771.5|10770|10776.9|10775.1|10771.4|10769.7|595
1664255400000|2022-09-27 05:10:00|10771.4|10769.9|10770.6|10769.1|10771.8|10770.3|10768.2|10766|666
1664255700000|2022-09-27 05:15:00|10770.7|10769.2|10765.1|10763.6|10770.7|10769.2|10765|10763|760
1664256000000|2022-09-27 05:20:00|10765|10763.5|10768.6|10767.1|10772.3|10769.9|10764.9|10763.4|1162
1664256300000|2022-09-27 05:25:00|10768.7|10767.2|10774.6|10772.2|10775.3|10773.3|10767.4|10765.6|1104
1664256600000|2022-09-27 05:30:00|10775|10772.8|10779.9|10777.3|10783.6|10781.6|10772.6|10769.8|1464
1664256900000|2022-09-27 05:35:00|10779.8|10777.4|10780.3|10778.8|10785.2|10782.5|10779.1|10776.9|995
1664257200000|2022-09-27 05:40:00|10780.2|10778.7|10822.9|10821.4|10825.8|10823.1|10780.1|10778.4|1554
1664257500000|2022-09-27 05:45:00|10823|10821.5|10823.1|10820.2|10825.8|10822.5|10811.4|10809.5|2164
1664257800000|2022-09-27 05:50:00|10823|10820.3|10824.7|10823.2|10826.5|10823.8|10816.2|10814.4|1833
1664258100000|2022-09-27 05:55:00|10824.6|10823.1|10814.1|10811.3|10828.6|10826.5|10814.1|10811.1|1691
1664258400000|2022-09-27 06:00:00|10814|10811.4|10822.5|10820.2|10823.5|10820.9|10811.4|10809.1|2062
1664258700000|2022-09-27 06:05:00|10822.8|10820.1|10808.2|10805.9|10822.8|10820.3|10802.7|10800.6|1757
1664259000000|2022-09-27 06:10:00|10808.3|10805.7|10800.1|10798.6|10808.9|10806.3|10798.1|10795.6|1881
1664259300000|2022-09-27 06:15:00|10800.2|10798.7|10824.3|10822.8|10828.3|10826.3|10800.2|10798.4|1973
1664259600000|2022-09-27 06:20:00|10824.7|10822.5|10831.9|10830.4|10837.7|10835.1|10821.1|10818.9|1953
1664259900000|2022-09-27 06:25:00|10832.4|10830|10816.3|10814.8|10835.6|10833.3|10812.1|10809.6|1692
1664260200000|2022-09-27 06:30:00|10816.5|10815|10803.2|10801.7|10816.9|10815.2|10797.1|10795.5|1740
1664260500000|2022-09-27 06:35:00|10803.1|10801.6|10804.5|10803|10810|10807.8|10796.8|10794.8|1950
1664260800000|2022-09-27 06:40:00|10805|10803.5|10805.2|10803.7|10815.7|10813.3|10803.5|10801.2|1531
1664261100000|2022-09-27 06:45:00|10805.4|10803.9|10795|10792.2|10807.1|10805|10775.9|10773.4|2133
1664261400000|2022-09-27 06:50:00|10794.6|10792.4|10782.8|10779.9|10796.8|10794.7|10780.7|10778.3|1499
1664261700000|2022-09-27 06:55:00|10782|10780.5|10773.5|10772|10786.2|10784.1|10772.4|10770.3|1457
1664262000000|2022-09-27 07:00:00|10774.1|10771.7|10791|10789.5|10794.3|10792|10773.2|10771.7|1925
1664262300000|2022-09-27 07:05:00|10790.3|10788.7|10804.8|10802.1|10806.8|10803.8|10779.8|10777|2023
1664262600000|2022-09-27 07:10:00|10804.7|10802.3|10780.1|10778.6|10805|10802.5|10775.9|10773.5|2176
1664262900000|2022-09-27 07:15:00|10780.2|10778.7|10787.9|10785.4|10792.4|10790|10777.9|10775|1856
1664263200000|2022-09-27 07:20:00|10788|10784.8|10810|10807.4|10812.4|10809.4|10786|10783.8|2077
1664263500000|2022-09-27 07:25:00|10809.7|10807.5|10829|10826.3|10830.1|10827.4|10803.7|10801.6|2293
1664263800000|2022-09-27 07:30:00|10829.3|10826.4|10814.8|10811.9|10839.9|10837.3|10808.7|10806|2302
1664264100000|2022-09-27 07:35:00|10815.1|10812|10806.3|10802.7|10819.2|10816.5|10805.7|10802|1908
1664264400000|2022-09-27 07:40:00|10806.2|10802.9|10813|10810.5|10817.3|10814.4|10802.6|10800.1|1954
1664264700000|2022-09-27 07:45:00|10812.9|10810.6|10804.3|10801.8|10813.4|10810.7|10800.2|10797.2|1782
1664265000000|2022-09-27 07:50:00|10804.2|10801.9|10811.1|10808.4|10811.7|10809.5|10796.6|10794.6|1797
1664265300000|2022-09-27 07:55:00|10811|10808.3|10805.7|10803.3|10823.5|10820.8|10802.6|10800.1|1652
1664265600000|2022-09-27 08:00:00|10805.6|10803.1|10791.9|10789.2|10806.2|10804.3|10786.4|10784.3|1931
1664265900000|2022-09-27 08:05:00|10792|10789.1|10796.9|10794.4|10798.4|10795.1|10785.9|10783.9|1893
1664266200000|2022-09-27 08:10:00|10796.6|10794.3|10802.6|10800.1|10806.3|10803.9|10789.5|10786.7|1920
1664266500000|2022-09-27 08:15:00|10802.7|10800|10804.1|10801.3|10810.7|10808.3|10790.7|10788.5|2102
1664266800000|2022-09-27 08:20:00|10804|10801.9|10810.9|10808.6|10813.1|10811.3|10799.8|10797.6|1836
1664267100000|2022-09-27 08:25:00|10810.8|10808.5|10820.2|10818.7|10822.8|10821.1|10807.9|10806.1|1831
1664267400000|2022-09-27 08:30:00|10820.6|10818.5|10820.7|10818.1|10830.7|10829|10814.4|10811.6|1881
1664267700000|2022-09-27 08:35:00|10820.6|10818.2|10821.5|10820|10825.3|10823.2|10807.3|10805.5|1674
1664268000000|2022-09-27 08:40:00|10821.6|10820.1|10821.1|10819|10829.6|10827.8|10819.1|10817.3|1517
1664268300000|2022-09-27 08:45:00|10820.8|10819.3|10825|10823.5|10826.3|10824.6|10815.1|10813.2|1448
1664268600000|2022-09-27 08:50:00|10825.5|10824|10825.3|10823.8|10834|10832.5|10824.3|10822.1|1304
1664268900000|2022-09-27 08:55:00|10825.4|10823.9|10808|10806.5|10826|10824.5|10802.9|10801.4|1616
1664269200000|2022-09-27 09:00:00|10807.9|10806.4|10803.5|10802|10820.7|10819.1|10800.3|10798.5|1464
1664269500000|2022-09-27 09:05:00|10804.4|10802.9|10800.3|10798.8|10808.3|10806.3|10799.6|10798.1|1459
1664269800000|2022-09-27 09:10:00|10800.4|10798.9|10788.2|10786.7|10803.2|10801.7|10784.7|10783.2|1364
1664270100000|2022-09-27 09:15:00|10788.3|10786.8|10793.3|10791.8|10794.8|10793.3|10785.4|10783.9|1126
1664270400000|2022-09-27 09:20:00|10794.1|10792.6|10791.8|10790.3|10797|10795.5|10786.9|10785.4|1155
1664270700000|2022-09-27 09:25:00|10791.7|10790.2|10796.9|10795.4|10797.7|10796.2|10788.2|10786.7|1191
1664271000000|2022-09-27 09:30:00|10797.1|10795.6|10785.5|10784|10797.3|10795.8|10781|10779.5|1166
1664271300000|2022-09-27 09:35:00|10785.6|10784.1|10785.5|10784|10790.4|10788.9|10782|10780.5|1011
1664271600000|2022-09-27 09:40:00|10785.1|10783.6|10793.6|10792.1|10793.8|10792.6|10785.1|10783.6|1149
1664271900000|2022-09-27 09:45:00|10793.7|10792.2|10809.7|10808.2|10811.3|10809.8|10793.5|10792.2|1428
1664272200000|2022-09-27 09:50:00|10809.8|10808.3|10800|10797.6|10809.8|10808.3|10798.4|10796.2|1468
1664272500000|2022-09-27 09:55:00|10799.8|10797.7|10789.8|10788.3|10800|10798.2|10789.7|10788|1230
1664272800000|2022-09-27 10:00:00|10789.9|10788.4|10796.5|10795|10803.1|10801.6|10789.5|10787.7|1480
1664273100000|2022-09-27 10:05:00|10796.4|10794.9|10786.8|10785.3|10796.9|10795.4|10784.3|10782.3|1356
1664273400000|2022-09-27 10:10:00|10786.6|10785.1|10798|10795.8|10799|10797.1|10784.5|10782.7|1231
1664273700000|2022-09-27 10:15:00|10797.7|10796.2|10809.2|10807.7|10810|10808.4|10793.1|10791.2|1293
1664274000000|2022-09-27 10:20:00|10809.4|10807.2|10809.3|10807.8|10812.7|10810.8|10806.3|10804.8|1275
1664274300000|2022-09-27 10:25:00|10809.4|10807.9|10810|10807.4|10818.1|10816.6|10808|10806.2|1405
1664274600000|2022-09-27 10:30:00|10809.8|10807.1|10818.4|10816.9|10819.2|10817.7|10803.2|10801.5|1448
1664274900000|2022-09-27 10:35:00|10818.5|10817|10820.6|10819.1|10823.4|10821.9|10810.2|10808.7|1331
1664275200000|2022-09-27 10:40:00|10820.7|10819.2|10819.3|10817.8|10826.9|10825.4|10817.2|10815.7|1309
1664275500000|2022-09-27 10:45:00|10819.4|10817.9|10816.8|10815.3|10820.9|10819.1|10811.4|10809.9|1343
1664275800000|2022-09-27 10:50:00|10816.9|10815.4|10806.1|10804.6|10819.8|10818.3|10805.7|10803.6|1261
1664276100000|2022-09-27 10:55:00|10806|10804.5|10800.3|10798.8|10811.6|10809.7|10795.5|10794|1043
1664276400000|2022-09-27 11:00:00|10801|10798.9|10800|10798.5|10807.4|10805.9|10796.7|10794.8|1039
1664276700000|2022-09-27 11:05:00|10800.1|10798.6|10808.1|10806.6|10810.5|10809|10797.8|10796|1122
1664277000000|2022-09-27 11:10:00|10808.2|10806.7|10807.3|10805.8|10810.4|10808.9|10790.7|10789|1490
1664277300000|2022-09-27 11:15:00|10807.1|10805.6|10804.5|10803|10814.3|10812.7|10796.5|10794.8|1590
1664277600000|2022-09-27 11:20:00|10804.1|10802.6|10815.8|10814.3|10818.3|10816.7|10803.5|10801.6|1451
1664277900000|2022-09-27 11:25:00|10815.7|10814.2|10808.9|10807.4|10818.3|10816.8|10808|10806.6|1115
1664278200000|2022-09-27 11:30:00|10809|10807.5|10819|10817.5|10822.2|10820.7|10808.6|10807|1091
1664278500000|2022-09-27 11:35:00|10818.9|10817.4|10812|10810.5|10821.7|10820.2|10811.3|10809.8|927
1664278800000|2022-09-27 11:40:00|10811.9|10810.4|10810.2|10808.7|10813.7|10812.2|10807.9|10806.4|876
1664279100000|2022-09-27 11:45:00|10809.6|10808.1|10811.3|10809.8|10814|10812.5|10806.2|10804.7|1049
1664279400000|2022-09-27 11:50:00|10811.4|10809.9|10809.6|10808.1|10813.3|10811.8|10805.5|10804|1174
1664279700000|2022-09-27 11:55:00|10809.7|10808.2|10790|10788.5|10811.3|10809.8|10789.9|10788.4|1374
1664280000000|2022-09-27 12:00:00|10790.1|10788.6|10790.7|10789.2|10801.2|10799.5|10789.7|10788.2|1480
1664280300000|2022-09-27 12:05:00|10790.6|10789.1|10802.9|10801.4|10807.9|10805.6|10788.6|10786.8|1392
1664280600000|2022-09-27 12:10:00|10802.8|10801.3|10803.2|10801.7|10810.1|10808.6|10802.1|10800.6|958
1664280900000|2022-09-27 12:15:00|10803.4|10801.9|10805.3|10803.8|10817.7|10816|10799.5|10797.9|1461
1664281200000|2022-09-27 12:20:00|10804.8|10803.3|10801|10799.5|10807.5|10805.9|10794.9|10793.4|1362
1664281500000|2022-09-27 12:25:00|10800.9|10799.4|10798.5|10795.3|10802.3|10800.2|10785.8|10784|1498
1664281800000|2022-09-27 12:30:00|10798.7|10795.2|10812.9|10810.7|10814.8|10813.1|10794|10790.1|1834
1664282100000|2022-09-27 12:35:00|10813.3|10811.4|10802.7|10801.2|10814.1|10812.3|10799|10797.4|1223
1664282400000|2022-09-27 12:40:00|10802.3|10800.8|10800.2|10798.7|10803.5|10801.8|10793.4|10791.9|1174
1664282700000|2022-09-27 12:45:00|10800.3|10798.8|10806.7|10805.2|10806.7|10805.2|10795.3|10793.8|1222
1664283000000|2022-09-27 12:50:00|10806.6|10805.1|10786.9|10785.4|10806.6|10805.1|10783.3|10781.8|1494
1664283300000|2022-09-27 12:55:00|10787|10785.5|10772.4|10770.3|10789.3|10787.8|10770|10768.4|1602
1664283600000|2022-09-27 13:00:00|10772.3|10770.8|10772.8|10771.3|10775.7|10774.2|10769.9|10768.4|1339
1664283900000|2022-09-27 13:05:00|10772.9|10771.4|10775.2|10773.7|10785.8|10784.3|10770.9|10769.5|1132
1664284200000|2022-09-27 13:10:00|10775.3|10773.8|10782.9|10781.4|10786.1|10784.6|10775.3|10773.6|1191
1664284500000|2022-09-27 13:15:00|10783|10781.5|10775.1|10773.6|10786.7|10785.2|10775.1|10773.5|1278
1664284800000|2022-09-27 13:20:00|10775.2|10773.7|10760.3|10758.1|10781.2|10779.5|10755.9|10754.4|1623
1664285100000|2022-09-27 13:25:00|10760|10758.5|10761.1|10759.6|10767.4|10765.6|10748|10746.5|1550
1664285400000|2022-09-27 13:30:00|10761.3|10759.8|10774.2|10772.7|10775.9|10774.4|10738|10736.2|2110
1664285700000|2022-09-27 13:35:00|10774.3|10772.8|10788.2|10785|10796.1|10793.8|10741.2|10739.7|2350
1664286000000|2022-09-27 13:40:00|10787.7|10784.8|10771.8|10769.6|10791.3|10789.4|10763.7|10761.9|2341
1664286300000|2022-09-27 13:45:00|10771.5|10770|10770.6|10769.1|10783.8|10782|10763.9|10761.6|2043
1664286600000|2022-09-27 13:50:00|10770.5|10769|10769.5|10767.1|10776.3|10774.7|10765.3|10763.6|2110
1664286900000|2022-09-27 13:55:00|10769.6|10767.2|10783.5|10778.1|10785|10781.8|10767.5|10765.6|2014
1664287200000|2022-09-27 14:00:00|10782.9|10778|10756.6|10754.2|10783.8|10778.2|10750.3|10748.8|2356
1664287500000|2022-09-27 14:05:00|10756.4|10754.3|10741.7|10739.4|10759|10756.8|10736.9|10735.2|2069
1664287800000|2022-09-27 14:10:00|10742|10739.6|10756.1|10753.9|10758.8|10756.4|10738.3|10735.9|2061
1664288100000|2022-09-27 14:15:00|10756.2|10754|10767.1|10764.9|10768.2|10766.1|10753.7|10750.9|1846
1664288400000|2022-09-27 14:20:00|10766.8|10765.3|10768.9|10767.4|10772.9|10770.2|10761.2|10758.9|1994
1664288700000|2022-09-27 14:25:00|10769.2|10767|10752.5|10751|10779.1|10777.2|10745|10743.1|2158
1664289000000|2022-09-27 14:30:00|10752.2|10750.7|10756.9|10755.4|10764.8|10762.9|10752.1|10750.5|1880
1664289300000|2022-09-27 14:35:00|10756.8|10755.3|10742.1|10740.6|10759.3|10757.3|10741.6|10739.7|1971
1664289600000|2022-09-27 14:40:00|10742.4|10740.3|10760.9|10759.4|10761.5|10759.6|10741.9|10740.2|1508
1664289900000|2022-09-27 14:45:00|10761.2|10759|10760.4|10758.9|10765.5|10764|10748.8|10747.3|1785
1664290200000|2022-09-27 14:50:00|10761|10758.7|10766.9|10764.5|10780.6|10778.2|10759|10756.7|2272
1664290500000|2022-09-27 14:55:00|10767|10764.6|10776.2|10774.7|10779.2|10777.8|10762.6|10761.1|1816
1664290800000|2022-09-27 15:00:00|10776.3|10774.8|10779.1|10777.6|10782.9|10781.4|10770.9|10769.4|1536
1664291100000|2022-09-27 15:05:00|10779|10777.5|10786.8|10785.3|10790.4|10788.9|10769.3|10767.5|1551
1664291400000|2022-09-27 15:10:00|10787.5|10786|10781.5|10779.3|10795.6|10793.4|10779.8|10778|1744
1664291700000|2022-09-27 15:15:00|10781.4|10779.2|10780.9|10779.4|10783.4|10781.5|10770.5|10768.8|1400
1664292000000|2022-09-27 15:20:00|10780.7|10779.2|10763.7|10762.2|10782.5|10780.6|10757.8|10755.4|1713
1664292300000|2022-09-27 15:25:00|10763.8|10762.3|10752.1|10750.6|10765.4|10763.9|10745.8|10744.3|1486
1664292600000|2022-09-27 15:30:00|10751.8|10750.3|10768.8|10767.3|10772.8|10770.9|10751.2|10749.3|1628
1664292900000|2022-09-27 15:35:00|10768.9|10767.4|10768.9|10767.4|10773.5|10772|10759.1|10757.6|1374
1664293200000|2022-09-27 15:40:00|10769|10767.5|10778.7|10777.2|10779.9|10778.4|10768.8|10767.3|1434
1664293500000|2022-09-27 15:45:00|10778.9|10777.4|10774.1|10772.6|10786.8|10785.3|10770.8|10769.3|1312
1664293800000|2022-09-27 15:50:00|10773.9|10772.4|10770|10768.5|10782.3|10780.5|10767.9|10766.4|1279
1664294100000|2022-09-27 15:55:00|10770.1|10768.6|10751.6|10750.1|10778|10776.5|10749.8|10748.3|1362
1664294400000|2022-09-27 16:00:00|10751.9|10750.4|10745.5|10744|10753.3|10751.8|10740.4|10738.9|1448
1664294700000|2022-09-27 16:05:00|10745.4|10743.9|10734.8|10733.3|10745.8|10744.3|10732.8|10731.3|1173
1664295000000|2022-09-27 16:10:00|10734.9|10733.4|10731.1|10729.6|10736.9|10735.4|10730|10728.5|1102
1664295300000|2022-09-27 16:15:00|10730.8|10729.3|10715.8|10714.3|10732.3|10730.8|10714.9|10713.4|1220
1664295600000|2022-09-27 16:20:00|10715.7|10714.2|10702.1|10700.6|10718.2|10716.4|10697.4|10695.9|1306
1664295900000|2022-09-27 16:25:00|10702|10700.5|10707.3|10705.8|10711.1|10709.3|10697.8|10696.3|1105
1664296200000|2022-09-27 16:30:00|10707.5|10706|10714.9|10713.4|10716.7|10715.2|10699.9|10698.4|1156
1664296500000|2022-09-27 16:35:00|10715|10713.5|10694.1|10692.6|10715.1|10713.6|10685.8|10684.1|1106
1664296800000|2022-09-27 16:40:00|10693.9|10692.4|10689.2|10687.7|10696.3|10694.8|10683.8|10682.2|1115
1664297100000|2022-09-27 16:45:00|10689.3|10687.8|10686.4|10684.9|10689.7|10688.2|10683|10681.4|1117
1664297400000|2022-09-27 16:50:00|10686.3|10684.8|10676.8|10675.3|10689|10687.5|10661.2|10659.7|1327
1664297700000|2022-09-27 16:55:00|10676.9|10675.4|10676.5|10675|10677.8|10676.3|10668.9|10667.4|1161
1664298000000|2022-09-27 17:00:00|10676.2|10674.7|10660.2|10658.7|10677.1|10675.6|10660.2|10658.4|1523
1664298300000|2022-09-27 17:05:00|10660.4|10658.9|10665.3|10663.8|10676.2|10675.2|10659.9|10658.4|1400
1664298600000|2022-09-27 17:10:00|10665.4|10663.9|10673|10671.5|10673.1|10671.6|10662.2|10660.7|1071
1664298900000|2022-09-27 17:15:00|10672.8|10671.3|10674.7|10673.2|10679|10677.5|10670.7|10669.2|1325
1664299200000|2022-09-27 17:20:00|10674.9|10673.4|10676.7|10675.2|10678.8|10677.5|10670.8|10669|1083
1664299500000|2022-09-27 17:25:00|10676.5|10675|10676.8|10675.3|10679.9|10678.4|10672.3|10670.8|1136
1664299800000|2022-09-27 17:30:00|10676.7|10675.2|10687.4|10685.9|10688.3|10686.8|10674.1|10672.6|1080
1664300100000|2022-09-27 17:35:00|10687.8|10686.3|10683.5|10682|10688|10686.5|10680.1|10678.6|809
1664300400000|2022-09-27 17:40:00|10683.4|10681.9|10685.2|10683.7|10685.6|10684.1|10677.9|10676.7|861
1664300700000|2022-09-27 17:45:00|10685|10683.5|10689.4|10687.9|10690.5|10689|10685|10683.5|814
1664301000000|2022-09-27 17:50:00|10689.2|10687.7|10685.2|10683.7|10689.4|10688|10683.7|10682.2|773
1664301300000|2022-09-27 17:55:00|10685.1|10683.6|10690.5|10689|10690.9|10689.4|10679.7|10678.2|900
1664301600000|2022-09-27 18:00:00|10690.6|10689.1|10694.2|10692.7|10696.1|10694.6|10688.7|10687.2|970
1664301900000|2022-09-27 18:05:00|10694.3|10692.8|10690.2|10688.7|10694.3|10692.8|10687.8|10686.4|842
1664302200000|2022-09-27 18:10:00|10690.1|10688.6|10687.2|10685.7|10693.4|10691.9|10686.8|10685.4|853
1664302500000|2022-09-27 18:15:00|10687|10686.1|10688.5|10687|10691.9|10690.4|10686.5|10685.3|790
1664302800000|2022-09-27 18:20:00|10688.2|10687.3|10690.3|10688.8|10690.4|10689.3|10687.3|10685.8|705
1664303100000|2022-09-27 18:25:00|10690.4|10688.9|10690.4|10688.9|10692.8|10691.5|10687.8|10686.4|879
1664303400000|2022-09-27 18:30:00|10690.9|10689.4|10696.3|10694.8|10696.3|10695.2|10689.6|10688.4|765
1664303700000|2022-09-27 18:35:00|10696.4|10694.9|10708|10706.5|10708.3|10706.5|10696.1|10694.7|913
1664304000000|2022-09-27 18:40:00|10707.9|10706.4|10711.4|10709.9|10713.6|10712.1|10707.3|10705.8|1001
1664304300000|2022-09-27 18:45:00|10711.3|10709.8|10719.9|10718.4|10720.5|10719|10707.3|10705.8|760
1664304600000|2022-09-27 18:50:00|10720.1|10718.6|10727.6|10726.1|10731.7|10730.2|10718.8|10717.3|864
1664304900000|2022-09-27 18:55:00|10727.7|10726.2|10731.2|10729.7|10737.3|10735.8|10725.9|10724.7|1030
1664305200000|2022-09-27 19:00:00|10731.3|10729.8|10732.3|10730.8|10732.7|10731.2|10724|10722.5|1191
1664305500000|2022-09-27 19:05:00|10732.2|10730.7|10724|10722.5|10732.5|10731|10721.3|10719.8|934
1664305800000|2022-09-27 19:10:00|10723.7|10722.2|10716.8|10715.3|10723.9|10722.3|10716.8|10715.3|926
1664306100000|2022-09-27 19:15:00|10717.1|10715.6|10724.6|10723.1|10724.7|10723.2|10714.1|10712.6|932
1664306400000|2022-09-27 19:20:00|10724.5|10723|10726.3|10724.8|10731.5|10730|10722.3|10720.8|878
1664306700000|2022-09-27 19:25:00|10726.2|10724.7|10723.5|10722|10727.2|10725.4|10718.5|10716.9|880
1664307000000|2022-09-27 19:30:00|10723.4|10721.9|10718.2|10716.7|10723.6|10722.1|10715.5|10714.1|867
1664307300000|2022-09-27 19:35:00|10718.4|10716.9|10711.6|10709.5|10719.7|10718.3|10706.7|10705.2|982
1664307600000|2022-09-27 19:40:00|10711.3|10709.8|10716.3|10714.8|10716.6|10715.1|10708.4|10706.9|785
1664307900000|2022-09-27 19:45:00|10716.1|10714.6|10717.1|10715.6|10717.6|10716|10709.5|10708|926
1664308200000|2022-09-27 19:50:00|10717|10715.5|10721.7|10720.2|10723.7|10722.2|10716.3|10714.8|690
1664308500000|2022-09-27 19:55:00|10721.4|10719.9|10719.5|10718|10723.1|10721.6|10716.7|10715.2|628
1664308800000|2022-09-27 20:00:00|10719.6|10718.1|10720.5|10719|10721.1|10719.6|10717.5|10715.7|756
1664309100000|2022-09-27 20:05:00|10720.6|10719.1|10729.4|10727.9|10730|10728|10720.4|10718.6|597
1664309400000|2022-09-27 20:10:00|10729.3|10727.8|10725.9|10724.4|10732.3|10730.8|10725.7|10724.1|727
1664309700000|2022-09-27 20:15:00|10726|10724.5|10721.2|10719.7|10726.7|10725.3|10719.5|10717.7|573
1664310000000|2022-09-27 20:20:00|10721.4|10719.9|10725.2|10722.8|10725.7|10723.3|10719.1|10717.5|514
1664310300000|2022-09-27 20:25:00|10725|10722.7|10729.4|10727.9|10730.4|10728.5|10724.8|10722.5|422
1664310600000|2022-09-27 20:30:00|10729.5|10728|10730.7|10728.5|10731|10729|10728.8|10726.6|362
1664310900000|2022-09-27 20:35:00|10730.6|10728.9|10729.5|10728|10731.9|10729.9|10729.2|10727.4|269
1664311200000|2022-09-27 20:40:00|10729.6|10728.1|10730.4|10728.9|10732.8|10730.5|10729.2|10727.4|467
1664311500000|2022-09-27 20:45:00|10730.6|10728.4|10730.8|10729.3|10732.4|10730|10730.3|10728.1|453
1664311800000|2022-09-27 20:50:00|10731.3|10729|10731.2|10729|10733.5|10731.1|10730.6|10728.4|588
1664312100000|2022-09-27 20:55:00|10731.1|10728.9|10736.4|10730.6|10738.2|10732.9|10730.2|10727.7|893
1664312400000|2022-09-27 21:00:00|10736|10728.9|10737.2|10729.6|10740.5|10731.8|10734.6|10726|69
1664312700000|2022-09-27 21:05:00|10737.5|10730|10733.9|10726.4|10738.1|10731|10733.7|10726.3|102
1664313000000|2022-09-27 21:10:00|10733.1|10724.3|10738.3|10727.3|10738.3|10728.9|10730.7|10721.2|161
1664313300000|2022-09-27 21:15:00|10738|10727|10734|10726|10738.5|10729.2|10733.7|10724.3|178
1664313600000|2022-09-27 21:20:00|10733.9|10726.1|10736.4|10726.3|10739.1|10731.1|10732.7|10723.7|215
1664313900000|2022-09-27 21:25:00|10737|10727.3|10735.1|10726.6|10738.9|10729.6|10734.9|10725.1|372
1664314200000|2022-09-27 21:30:00|10736.2|10725.2|10734.7|10729.4|10738.1|10730.1|10734.7|10725.2|249
1664314500000|2022-09-27 21:35:00|10734.8|10729.2|10734.6|10729.2|10738.2|10730.6|10734.4|10727|249
1664314800000|2022-09-27 21:40:00|10734.7|10729.5|10734.9|10728.4|10738.1|10730.9|10732.7|10725.8|180
1664315100000|2022-09-27 21:45:00|10735.2|10726.3|10732.7|10728.4|10735.7|10729|10732.3|10725.9|193
1664315400000|2022-09-27 21:50:00|10732.8|10728.5|10732.6|10728.7|10735.6|10729.1|10732|10725.6|205
1664315700000|2022-09-27 21:55:00|10732.5|10728.6|10733.9|10729.3|10738.2|10730.2|10732.4|10726.5|155
1664316000000|2022-09-27 22:00:00|10737.8|10727|10741.4|10735.6|10743.5|10738.1|10737|10727|525
1664316300000|2022-09-27 22:05:00|10741.2|10735.3|10739.5|10734.8|10742.6|10737.6|10737.4|10732.6|274
1664316600000|2022-09-27 22:10:00|10739.4|10734.6|10737.6|10733.4|10743.3|10735.9|10737.5|10733.1|378
1664316900000|2022-09-27 22:15:00|10737.8|10733.5|10723.1|10719.5|10740.6|10736.1|10723|10719.4|1709
1664317200000|2022-09-27 22:20:00|10723.2|10719.7|10719.5|10714.4|10725.5|10722|10714.5|10711.2|1298
1664317500000|2022-09-27 22:25:00|10719.6|10714.1|10723.8|10719.7|10728.7|10723.3|10716.2|10712.4|677
1664317800000|2022-09-27 22:30:00|10724|10719.9|10725.8|10721.5|10728|10723.5|10721.8|10717.9|665
1664318100000|2022-09-27 22:35:00|10725.7|10721.6|10722.9|10719|10725.9|10721.8|10721.8|10717.7|556
1664318400000|2022-09-27 22:40:00|10722.8|10718.8|10725.9|10722.1|10726.3|10722.6|10718|10714.8|955
1664318700000|2022-09-27 22:45:00|10725.8|10722.2|10720.7|10717|10726.2|10722.2|10716.8|10713.7|802
1664319000000|2022-09-27 22:50:00|10720.6|10716.8|10718.1|10715.1|10722.2|10719.4|10716.3|10713.2|1161
1664319300000|2022-09-27 22:55:00|10718|10715|10710.5|10707.4|10719.1|10716.4|10710.1|10707.2|833
1664319600000|2022-09-27 23:00:00|10710.1|10707.2|10717.4|10713.8|10717.6|10714|10708.5|10705.9|1216
1664319900000|2022-09-27 23:05:00|10717.3|10713.7|10720.7|10718|10723.1|10720|10715.5|10712.6|1256
1664320200000|2022-09-27 23:10:00|10720.5|10718.2|10713.5|10710.6|10720.5|10718.2|10713.5|10710.6|1050
1664320500000|2022-09-27 23:15:00|10713.4|10710.7|10711.1|10708.4|10713.7|10710.9|10709.2|10706.7|1195
1664320800000|2022-09-27 23:20:00|10711|10707.9|10709.9|10707|10715.9|10713.9|10706.6|10703.9|1407
1664321100000|2022-09-27 23:25:00|10709.8|10706.9|10708.7|10705.8|10713.8|10711.6|10708.2|10705.4|1141
1664321400000|2022-09-27 23:30:00|10708.6|10705.7|10717.1|10714.7|10718.1|10715.9|10708.4|10705.7|1444
1664321700000|2022-09-27 23:35:00|10717|10714.8|10718.2|10715.7|10719.8|10717.4|10715.2|10712.6|1058
1664322000000|2022-09-27 23:40:00|10718.3|10715.8|10723.2|10721.7|10723.5|10721.8|10717|10714.6|1130
1664322300000|2022-09-27 23:45:00|10723.3|10721.8|10722.5|10721|10723.7|10721.9|10721.9|10719.7|1322
1664322600000|2022-09-27 23:50:00|10722.7|10721.2|10722.6|10720.2|10725.8|10723.3|10718.6|10716.2|1692
1664322900000|2022-09-27 23:55:00|10723.1|10720.5|10727.6|10724.8|10730.4|10728.6|10721.6|10719.4|1364
1664323200000|2022-09-28 00:00:00|10727.7|10725.4|10736.3|10734.8|10738.6|10736.8|10726.2|10724.2|1433
1664323500000|2022-09-28 00:05:00|10736.2|10734.7|10733.7|10731|10737|10735.3|10727.6|10725.9|1341
1664323800000|2022-09-28 00:10:00|10733.8|10730.8|10733.8|10731.6|10740.4|10738.3|10731.5|10729.8|1318
1664324100000|2022-09-28 00:15:00|10733.5|10732|10731|10729.5|10734.6|10732.2|10724.1|10722.9|1093
1664324400000|2022-09-28 00:20:00|10731.1|10729.6|10735.3|10733.8|10737.6|10735.9|10730.9|10729.4|1061
1664324700000|2022-09-28 00:25:00|10735.4|10733.9|10727.3|10725.8|10735.4|10733.9|10725.4|10723.9|847
1664325000000|2022-09-28 00:30:00|10727.8|10726.3|10722.4|10720.2|10729|10727.5|10719.6|10718.1|1188
1664325300000|2022-09-28 00:35:00|10722.2|10720.7|10717.2|10715.7|10722.6|10721.1|10716.5|10715|811
1664325600000|2022-09-28 00:40:00|10717.1|10715.6|10705.4|10703.2|10717.3|10715.8|10703.1|10701.6|1046
1664325900000|2022-09-28 00:45:00|10705.3|10703.1|10689.5|10686.6|10707.8|10705.5|10687.8|10685.1|1509
1664326200000|2022-09-28 00:50:00|10689.6|10686.4|10704.8|10702|10705.2|10702.3|10689.5|10686.3|1785
1664326500000|2022-09-28 00:55:00|10704.9|10701.8|10693.7|10690.7|10705.4|10703.5|10693.1|10690.5|1968
1664326800000|2022-09-28 01:00:00|10693.8|10690.6|10687.8|10686.3|10700.9|10698.5|10684|10682.2|1877
1664327100000|2022-09-28 01:05:00|10687.9|10686.4|10694.7|10693.2|10697.8|10696.3|10684.9|10683.3|1331
1664327400000|2022-09-28 01:10:00|10694.4|10692.9|10694.9|10692.5|10700.4|10698.8|10688.9|10686.8|1676
1664327700000|2022-09-28 01:15:00|10695|10691.3|10688.2|10686.7|10695|10691.8|10682|10680|1888
1664328000000|2022-09-28 01:20:00|10688.1|10686.6|10677.5|10676|10688.5|10687|10676.6|10675.1|1358
1664328300000|2022-09-28 01:25:00|10677.6|10676.1|10670.5|10669|10682|10679.9|10669.5|10667.8|1508
1664328600000|2022-09-28 01:30:00|10670.9|10668.7|10679.3|10677.1|10683.7|10682.1|10670.4|10668.7|1940
1664328900000|2022-09-28 01:35:00|10678.7|10677.2|10672.7|10671.2|10681.3|10679.4|10670.4|10668.9|1358
1664329200000|2022-09-28 01:40:00|10672.8|10671.3|10674.7|10672.5|10680.6|10678.7|10670.8|10669.3|1450
1664329500000|2022-09-28 01:45:00|10674.2|10672.7|10666.5|10665|10678.1|10675.9|10664.4|10662.9|1892
1664329800000|2022-09-28 01:50:00|10666.3|10664.8|10665.1|10663.6|10668.8|10667.3|10664.1|10662.7|1168
1664330100000|2022-09-28 01:55:00|10664.9|10663.4|10666.5|10665|10667.4|10666|10660.8|10659.5|912
1664330400000|2022-09-28 02:00:00|10666.4|10664.9|10669.1|10666.6|10680|10677.4|10661.5|10660|1406
1664330700000|2022-09-28 02:05:00|10669|10666.5|10668.4|10666.2|10672|10670|10658.2|10656.3|1947
1664331000000|2022-09-28 02:10:00|10668|10666.5|10663.7|10662.2|10674|10672.5|10661.5|10660|1263
1664331300000|2022-09-28 02:15:00|10663.6|10662.1|10658.9|10657.4|10665.8|10664|10657.6|10656.1|1309
1664331600000|2022-09-28 02:20:00|10658.8|10657.3|10658.6|10657.1|10663.2|10661.5|10652|10650.5|1684
1664331900000|2022-09-28 02:25:00|10658.7|10657.2|10658.4|10656.8|10663.6|10661.9|10653.8|10652.3|1456
1664332200000|2022-09-28 02:30:00|10658.6|10656.7|10648.5|10647|10660.5|10658.9|10648|10646.5|1520
1664332500000|2022-09-28 02:35:00|10648.6|10647.1|10639.6|10638.1|10651|10649.5|10634.3|10632.8|1670
1664332800000|2022-09-28 02:40:00|10640.1|10638.2|10651.8|10650.2|10652.6|10651.1|10636.5|10634.8|1565
1664333100000|2022-09-28 02:45:00|10651.7|10650.3|10647.7|10646.2|10653.7|10652.2|10646|10644.2|1347
1664333400000|2022-09-28 02:50:00|10647.6|10646.1|10640.3|10638.8|10649.6|10648|10639.9|10638.5|1562
1664333700000|2022-09-28 02:55:00|10641|10639.5|10635.1|10633.6|10642.4|10640.8|10632.2|10630.6|1428
1664334000000|2022-09-28 03:00:00|10635.5|10634|10648.9|10647.4|10650.2|10648.7|10635.5|10634|1349
1664334300000|2022-09-28 03:05:00|10648.7|10647.2|10654.6|10653.1|10654.8|10653.3|10644.9|10643.4|1194
1664334600000|2022-09-28 03:10:00|10654.5|10653|10650.6|10649.1|10662.5|10661|10648|10646.3|1167
1664334900000|2022-09-28 03:15:00|10650.4|10648.9|10651.7|10650.2|10657.3|10655.4|10645.8|10644.3|1305
1664335200000|2022-09-28 03:20:00|10651.8|10650.3|10658.8|10657.3|10659.1|10657.5|10649.9|10648.4|996
1664335500000|2022-09-28 03:25:00|10658.9|10657.4|10661.1|10659.6|10661.7|10659.9|10654.3|10652.9|961
1664335800000|2022-09-28 03:30:00|10660.8|10659.3|10659.6|10658.1|10662.5|10661|10654.1|10652.4|1192
1664336100000|2022-09-28 03:35:00|10659.4|10657.9|10659.6|10658.1|10662.8|10661.3|10656.5|10655|1249
1664336400000|2022-09-28 03:40:00|10659.5|10658|10658.3|10656.8|10662.1|10660.6|10657.7|10655.8|996
1664336700000|2022-09-28 03:45:00|10658.6|10656.4|10658.8|10657.3|10661.6|10660.1|10657.2|10655.7|985
1664337000000|2022-09-28 03:50:00|10658.5|10657|10664|10662.5|10664.7|10663.2|10657.2|10655.9|857
1664337300000|2022-09-28 03:55:00|10663.9|10662.4|10658.7|10657.2|10664.9|10663.4|10656.1|10654.8|918
1664337600000|2022-09-28 04:00:00|10658.8|10657.3|10656.1|10654.6|10661.6|10660|10652.8|10651.1|1177
1664337900000|2022-09-28 04:05:00|10656|10654.5|10646|10644.5|10656|10654.5|10645.9|10643.9|973
1664338200000|2022-09-28 04:10:00|10646.2|10644.1|10649.2|10647|10652.1|10650.2|10645.8|10643.8|1219
1664338500000|2022-09-28 04:15:00|10649.1|10646.9|10649.6|10648.1|10650.5|10648.9|10645.3|10643.7|1065
1664338800000|2022-09-28 04:20:00|10649.8|10648.3|10650|10647.8|10656.3|10654.8|10647.7|10646.2|1126
1664339100000|2022-09-28 04:25:00|10650.1|10647.9|10649.8|10648.3|10652.6|10651.1|10647.6|10646.1|977
1664339400000|2022-09-28 04:30:00|10649.9|10648.4|10660.1|10658.6|10663.9|10662.2|10648.7|10647.2|1257
1664339700000|2022-09-28 04:35:00|10660|10658.5|10656.5|10655|10661.8|10660.3|10656.2|10654.7|961
1664340000000|2022-09-28 04:40:00|10656.6|10655.1|10650.4|10648.9|10661|10659.1|10650.2|10648.7|1082
1664340300000|2022-09-28 04:45:00|10650.3|10648.8|10644.4|10642.9|10655.1|10653.6|10643.9|10642.4|998
1664340600000|2022-09-28 04:50:00|10644.5|10643|10636.2|10634.7|10644.5|10643|10633.1|10631.6|898
1664340900000|2022-09-28 04:55:00|10636.3|10634.8|10648.9|10647.4|10653.8|10652.5|10633|10631.5|1016
1664341200000|2022-09-28 05:00:00|10649|10647.5|10649|10647.5|10656.5|10655|10646.9|10645.4|1031
1664341500000|2022-09-28 05:05:00|10649.2|10647.7|10648.8|10647.3|10655.8|10654.3|10646.3|10644.8|1010
1664341800000|2022-09-28 05:10:00|10648.6|10647.1|10648.8|10647.3|10652.5|10651.3|10644.2|10642.7|1048
1664342100000|2022-09-28 05:15:00|10648.9|10647.4|10656.4|10654.9|10662.1|10660.7|10648.7|10647.2|972
1664342400000|2022-09-28 05:20:00|10656.3|10654.8|10659.3|10657.8|10662.5|10661|10655.9|10654.4|902
1664342700000|2022-09-28 05:25:00|10659.1|10657.6|10662.5|10661|10664.4|10662.9|10656.8|10655.3|832
1664343000000|2022-09-28 05:30:00|10662.9|10661.4|10664.2|10662.7|10666.3|10664.8|10653.8|10652.3|1028
1664343300000|2022-09-28 05:35:00|10663.8|10662.3|10657.9|10656.4|10663.8|10662.3|10656.8|10655.3|804
1664343600000|2022-09-28 05:40:00|10658|10656.5|10678.4|10676.9|10678.9|10677.1|10657.8|10656.3|964
1664343900000|2022-09-28 05:45:00|10678.7|10676.5|10672|10669.8|10678.7|10676.9|10667|10665.5|1135
1664344200000|2022-09-28 05:50:00|10671.5|10669.9|10676.3|10674.8|10684.1|10682.1|10669.4|10667.9|1299
1664344500000|2022-09-28 05:55:00|10676.4|10674.9|10683.4|10681.9|10688.8|10687.3|10676.2|10674.7|1418
1664344800000|2022-09-28 06:00:00|10683.6|10682.1|10692.7|10691.2|10696.9|10695.4|10680.7|10679.2|1392
1664345100000|2022-09-28 06:05:00|10692.8|10691.3|10703.3|10701|10705.5|10702.7|10686.4|10684.9|1618
1664345400000|2022-09-28 06:10:00|10703.5|10700.7|10690.6|10689.1|10704.3|10702.1|10688.6|10687.1|1226
1664345700000|2022-09-28 06:15:00|10690.7|10689.2|10689.6|10688.1|10693.9|10692.6|10683.4|10682.1|1234
1664346000000|2022-09-28 06:20:00|10690|10688.5|10682.1|10680.6|10691.4|10689.9|10681.1|10679.7|1100
1664346300000|2022-09-28 06:25:00|10682.2|10680.7|10677.4|10675.9|10695.9|10694.4|10677|10675.5|1485
1664346600000|2022-09-28 06:30:00|10677.5|10676|10681.8|10680.3|10691.7|10689.4|10671.5|10670|1482
1664346900000|2022-09-28 06:35:00|10682|10680.5|10674.6|10673.1|10687.3|10685.8|10663.6|10662.4|1493
1664347200000|2022-09-28 06:40:00|10674.7|10673.2|10672.5|10671|10678.9|10677.4|10665.8|10664|1341
1664347500000|2022-09-28 06:45:00|10672.9|10671.4|10670.8|10669.3|10677.8|10676.3|10665|10663.5|1453
1664347800000|2022-09-28 06:50:00|10670.4|10668.9|10658.8|10657.3|10671.4|10669.9|10655.9|10654.4|1458
1664348100000|2022-09-28 06:55:00|10658.5|10657.6|10643.8|10642.3|10659.5|10658.1|10641.4|10639.9|1326
1664348400000|2022-09-28 07:00:00|10644.4|10642.9|10674.2|10672.7|10674.8|10673.3|10644.4|10642.9|1720
1664348700000|2022-09-28 07:05:00|10674.3|10672.8|10660.5|10659|10678.8|10677.3|10657.3|10655.8|1667
1664349000000|2022-09-28 07:10:00|10660.2|10658.7|10669|10667.5|10670|10668.8|10655.6|10654.4|1697
1664349300000|2022-09-28 07:15:00|10668.7|10667.2|10681.4|10680.5|10685|10683.5|10665.2|10663.7|1478
1664349600000|2022-09-28 07:20:00|10681.3|10679.9|10672.3|10670.8|10685.6|10684.2|10665.1|10663.6|1586
1664349900000|2022-09-28 07:25:00|10672.8|10671.3|10672.6|10671.1|10676.5|10675|10662.9|10661.4|1517
1664350200000|2022-09-28 07:30:00|10672.5|10671|10677.5|10676|10686.4|10684.9|10665.1|10663.6|1540
1664350500000|2022-09-28 07:35:00|10677.4|10675.9|10676.7|10675.2|10682.2|10680.7|10674.8|10673.3|1511
1664350800000|2022-09-28 07:40:00|10676.8|10675.3|10686.2|10684.7|10686.4|10684.9|10669.3|10667.6|1358
1664351100000|2022-09-28 07:45:00|10686.1|10684.6|10683.7|10682.2|10689.8|10688.3|10679.3|10677.8|1329
1664351400000|2022-09-28 07:50:00|10684.4|10682.9|10700.4|10698.9|10701.3|10699.8|10682.4|10680.9|1309
1664351700000|2022-09-28 07:55:00|10700.6|10699.1|10702.4|10700.9|10713.1|10711.6|10698.6|10697.1|1389
1664352000000|2022-09-28 08:00:00|10702.6|10701.1|10694|10692.5|10711.4|10709.9|10690.1|10688.6|1385
1664352300000|2022-09-28 08:05:00|10693.9|10692.4|10694.3|10692.8|10702.9|10701.4|10691.4|10689.9|1315
1664352600000|2022-09-28 08:10:00|10694.4|10692.9|10691.8|10690.3|10695.9|10694.4|10686.8|10685.3|1253
1664352900000|2022-09-28 08:15:00|10692.1|10690.6|10679.5|10678|10692.2|10690.7|10676.9|10675.4|1335
1664353200000|2022-09-28 08:20:00|10679.3|10677.8|10670.3|10668.8|10690.5|10689|10661.8|10659.9|1258
1664353500000|2022-09-28 08:25:00|10670.4|10668.9|10669|10667.5|10675.6|10674.1|10666|10664.5|1607
1664353800000|2022-09-28 08:30:00|10668.9|10667.4|10683.1|10681.6|10684.9|10683.4|10667|10665.7|1349
1664354100000|2022-09-28 08:35:00|10682.9|10681.4|10680.3|10678.8|10689.3|10687.8|10679|10677.5|1195
1664354400000|2022-09-28 08:40:00|10680.2|10678.7|10683.1|10681.6|10686.4|10684.9|10670.1|10668.6|1448
1664354700000|2022-09-28 08:45:00|10683|10681.5|10687.3|10685.8|10687.8|10686.3|10679.7|10678.2|376
1664355000000|2022-09-28 08:50:00|10688.4|10686.9|10690.7|10689.2|10693.2|10691.8|10683.5|10682|1200
1664355300000|2022-09-28 08:55:00|10690.6|10689.1|10690.5|10689|10699.6|10698.1|10689.6|10688.3|1228
1664355600000|2022-09-28 09:00:00|10690.6|10689.1|10681.2|10679.7|10691.7|10690.2|10678.2|10676.7|1244
1664355900000|2022-09-28 09:05:00|10681|10679.5|10683.4|10681.9|10686.7|10685.2|10677.5|10676|1249
1664356200000|2022-09-28 09:10:00|10683.3|10681.8|10678.8|10677.3|10688.4|10686.9|10678.1|10676.6|1152
1664356500000|2022-09-28 09:15:00|10678.7|10677.2|10668.8|10667.3|10678.8|10677.3|10668.5|10667|1188
1664356800000|2022-09-28 09:20:00|10669|10667.5|10660.4|10658.9|10671.2|10669.7|10658.5|10657|1155
1664357100000|2022-09-28 09:25:00|10660.5|10659|10664.5|10663|10667.6|10666.1|10656.5|10655|1055
1664357400000|2022-09-28 09:30:00|10664.6|10663.1|10680.7|10679.2|10684.3|10682.8|10664.3|10662.8|1482
1664357700000|2022-09-28 09:35:00|10680.8|10679.3|10677|10675.5|10681.3|10679.8|10672.2|10670.7|1242
1664358000000|2022-09-28 09:40:00|10676.8|10675.3|10686.3|10684.8|10687.6|10686.1|10676.8|10675.3|935
1664358300000|2022-09-28 09:45:00|10686.4|10684.9|10693.6|10692.1|10697.4|10695.9|10686.2|10684.8|1094
1664358600000|2022-09-28 09:50:00|10693.5|10692|10690.3|10688.8|10693.6|10692.1|10685.1|10683.8|869
1664358900000|2022-09-28 09:55:00|10690.2|10688.7|10680|10678.5|10690.6|10689.2|10680|10678.5|985
1664359200000|2022-09-28 10:00:00|10679.6|10678.1|10699.2|10693.9|10843.9|10837.6|10675|10673.5|2209
1664359500000|2022-09-28 10:05:00|10699.4|10693.8|10673.6|10667.9|10699.5|10694.8|10626.9|10618.5|2644
1664359800000|2022-09-28 10:10:00|10673.4|10668.1|10724.2|10718.6|10727.3|10721.4|10666.6|10662.4|2635
1664360100000|2022-09-28 10:15:00|10724|10718.8|10715.6|10711.1|10738.7|10732.9|10689.1|10683.8|2549
1664360400000|2022-09-28 10:20:00|10715.8|10711|10720.3|10715.9|10733.8|10728.9|10697.9|10691.5|2496
1664360700000|2022-09-28 10:25:00|10720.5|10715.7|10675.8|10671.6|10721.3|10717|10656.5|10653.7|2451
1664361000000|2022-09-28 10:30:00|10676.1|10672|10672.2|10669|10685.5|10681.3|10648.3|10645|2468
1664361300000|2022-09-28 10:35:00|10672.4|10668.9|10684.8|10681.3|10695.7|10692|10663.6|10659.4|2404
1664361600000|2022-09-28 10:40:00|10684.9|10681.4|10689.9|10687.1|10717.9|10714.5|10680.5|10677|2510
1664361900000|2022-09-28 10:45:00|10690.2|10687.4|10670.2|10667.2|10690.3|10687.6|10659.7|10657.2|2339
1664362200000|2022-09-28 10:50:00|10670|10667.3|10669|10666.1|10679.1|10676.9|10654.3|10651.3|2274
1664362500000|2022-09-28 10:55:00|10668.9|10665.8|10672.2|10668.8|10678.9|10675.2|10657.4|10654.7|2170
1664362800000|2022-09-28 11:00:00|10672|10668.7|10595.5|10591.9|10673.5|10670.8|10591.9|10588.9|2510
1664363100000|2022-09-28 11:05:00|10595.4|10592.2|10576.4|10573.6|10606.6|10603.4|10570.5|10568.1|2464
1664363400000|2022-09-28 11:10:00|10576.5|10573.5|10576.3|10573.9|10607.3|10602.9|10570|10565.8|2424
1664363700000|2022-09-28 11:15:00|10576|10573.6|10582|10579.1|10583.9|10581|10556.4|10553.7|2357
1664364000000|2022-09-28 11:20:00|10581.9|10579|10562.5|10558.5|10588.2|10585.2|10542|10539.6|2432
1664364300000|2022-09-28 11:25:00|10562.4|10558.6|10550.5|10546.8|10563.2|10559.6|10541.4|10538.1|2280
1664364600000|2022-09-28 11:30:00|10551|10546.9|10587.5|10584.5|10594.6|10590.3|10548.5|10544.5|1997
1664364900000|2022-09-28 11:35:00|10587.6|10584.4|10576.2|10573.2|10587.6|10584.4|10553.3|10550.2|1995
1664365200000|2022-09-28 11:40:00|10576.3|10573|10574|10571.4|10588.5|10584.9|10570.8|10567.8|1692
1664365500000|2022-09-28 11:45:00|10574.1|10571.5|10580.9|10578.3|10582.3|10579.1|10555.7|10552.5|1581
1664365800000|2022-09-28 11:50:00|10580.8|10578.2|10587.6|10585|10589.6|10587.4|10566.7|10564.4|1505
1664366100000|2022-09-28 11:55:00|10587.1|10584.6|10580.5|10578.3|10589.8|10587.2|10571.8|10569.2|1472
1664366400000|2022-09-28 12:00:00|10580.4|10578.1|10600.5|10598|10601.2|10598.8|10573.6|10570.5|1952
1664366700000|2022-09-28 12:05:00|10600.4|10597.9|10598.5|10595.7|10615.2|10612.9|10597.9|10595.5|2051
1664367000000|2022-09-28 12:10:00|10598.4|10595.5|10596.6|10593.7|10603|10600.2|10583.2|10579.9|1798
1664367300000|2022-09-28 12:15:00|10596.7|10593.8|10600.4|10596.5|10608.1|10604.3|10585|10581.1|2069
1664367600000|2022-09-28 12:20:00|10608.2|10602.4|10636.2|10632.8|10644.8|10642.1|10604.4|10601.1|1990
1664367900000|2022-09-28 12:25:00|10636|10632.6|10629.1|10626.2|10637.5|10634.1|10618.6|10615.1|2042
1664368200000|2022-09-28 12:30:00|10628.8|10626.3|10665.9|10663|10667.7|10664.4|10619.6|10616.7|1850
1664368500000|2022-09-28 12:35:00|10666|10663.1|10675.1|10672.4|10677|10675.5|10654.9|10652.7|2086
1664368800000|2022-09-28 12:40:00|10674.5|10672.5|10681.3|10679.8|10681.8|10680.1|10661.1|10658.9|1715
1664369100000|2022-09-28 12:45:00|10681|10679.5|10651.1|10648.8|10690.3|10687.5|10650.1|10647.8|1861
1664369400000|2022-09-28 12:50:00|10650.9|10648.4|10661.1|10659|10670.7|10669.2|10650.3|10648.3|1712
1664369700000|2022-09-28 12:55:00|10661.4|10659.2|10673.8|10671.4|10680.8|10678.6|10651.4|10649.2|1697
1664370000000|2022-09-28 13:00:00|10673.6|10671.1|10660.4|10658.9|10684.3|10682.2|10659.9|10658.1|1517
1664370300000|2022-09-28 13:05:00|10660.3|10658.8|10638.6|10637.1|10675|10672.9|10638.3|10636.8|1671
1664370600000|2022-09-28 13:10:00|10638.7|10637.2|10637.5|10636|10648.2|10645.8|10631.8|10630.3|1398
1664370900000|2022-09-28 13:15:00|10637.7|10636.2|10626.5|10625|10654.4|10652.6|10620.3|10618.8|1518
1664371200000|2022-09-28 13:20:00|10626|10624.5|10643.3|10640.9|10647.2|10644.9|10621.2|10619.7|1577
1664371500000|2022-09-28 13:25:00|10643.2|10641.1|10651.7|10650.2|10654.9|10653|10641.6|10639.6|1517
1664371800000|2022-09-28 13:30:00|10651.9|10649.7|10637.7|10636.2|10661.4|10659|10636.6|10635.1|1752
1664372100000|2022-09-28 13:35:00|10637.8|10636.3|10646.9|10645.4|10649|10647.5|10629.7|10628.2|1601
1664372400000|2022-09-28 13:40:00|10646.8|10645.3|10685.3|10683.8|10685.5|10684|10638.9|10637.4|1610
1664372700000|2022-09-28 13:45:00|10685.4|10683|10695.2|10692.9|10706|10703.7|10666.7|10665.2|1822
1664373000000|2022-09-28 13:50:00|10694.2|10692.5|10680|10678.5|10710|10706.7|10677.1|10675.2|1763
1664373300000|2022-09-28 13:55:00|10679.9|10678.4|10674.8|10673.3|10685.6|10683.7|10671.3|10669.5|1553
1664373600000|2022-09-28 14:00:00|10674.7|10673.2|10679.4|10677.1|10697.8|10696.1|10673.2|10671.1|2091
1664373900000|2022-09-28 14:05:00|10679.5|10677.3|10676|10674.5|10696.2|10694.3|10675.5|10674|1606
1664374200000|2022-09-28 14:10:00|10676.4|10674.3|10710.7|10708.4|10712.7|10711.2|10676.4|10674.3|1387
1664374500000|2022-09-28 14:15:00|10710.6|10708.5|10694.3|10692.8|10715.3|10713.1|10689.2|10687.2|1598
1664374800000|2022-09-28 14:20:00|10694.4|10692.9|10698.1|10696.6|10705|10703.5|10691.6|10690.2|1539
1664375100000|2022-09-28 14:25:00|10697.6|10696.1|10715.1|10713.6|10716.3|10714.8|10693.3|10691.6|1572
1664375400000|2022-09-28 14:30:00|10715|10713.5|10729|10727.5|10732.2|10730.7|10708.8|10707|1658
1664375700000|2022-09-28 14:35:00|10729.6|10728.1|10716.5|10714.3|10743|10741.5|10713.8|10712|1545
1664376000000|2022-09-28 14:40:00|10716.7|10714.5|10745.3|10743.8|10745.9|10744.4|10715.6|10713.6|1317
1664376300000|2022-09-28 14:45:00|10745.1|10743.6|10740.8|10739.3|10774.3|10772.8|10732.6|10731.1|1638
1664376600000|2022-09-28 14:50:00|10740.7|10739.2|10745.6|10744.1|10750.9|10747.9|10715.9|10713.8|2003
1664376900000|2022-09-28 14:55:00|10744.8|10742.2|10747.7|10746.2|10751|10749.5|10727.5|10726|1483
1664377200000|2022-09-28 15:00:00|10747.8|10746.3|10764.1|10762.6|10769.9|10768.5|10740.3|10738.5|1496
1664377500000|2022-09-28 15:05:00|10764.2|10762.7|10745.1|10743.6|10770.6|10769.1|10741|10739.5|1560
1664377800000|2022-09-28 15:10:00|10745|10743.5|10755.7|10754.2|10762.4|10760.5|10743.3|10741.6|1419
1664378100000|2022-09-28 15:15:00|10755.9|10754.4|10753.7|10752.2|10757.9|10756.3|10746.6|10744.9|1349
1664378400000|2022-09-28 15:20:00|10753.5|10752|10769.9|10769|10771.6|10769.5|10753.3|10751.8|1219
1664378700000|2022-09-28 15:25:00|10770|10769.1|10754.5|10753|10771.1|10769.6|10746.4|10744.4|1548
1664379000000|2022-09-28 15:30:00|10754.8|10753.3|10749.8|10748.3|10759|10757.5|10746.6|10745.1|1398
1664379300000|2022-09-28 15:35:00|10749.9|10748.4|10739.6|10738.1|10763.5|10762|10735.7|10734.2|1474
1664379600000|2022-09-28 15:40:00|10739.8|10738.3|10763.9|10761.7|10766.7|10764.3|10739.8|10738|1555
1664379900000|2022-09-28 15:45:00|10763.6|10762.1|10810.1|10808.6|10813.1|10810.4|10758.7|10756.6|1476
1664380200000|2022-09-28 15:50:00|10810|10808.5|10829.9|10828.4|10854.6|10852.2|10809.6|10807.7|1792
1664380500000|2022-09-28 15:55:00|10829.8|10828.3|10830.4|10828.9|10833.1|10832.1|10817.9|10816.4|1175
1664380800000|2022-09-28 16:00:00|10830.7|10829.2|10860.4|10858|10877.2|10875.4|10830.4|10828.9|1738
1664381100000|2022-09-28 16:05:00|10861.3|10858.6|10843.8|10842.3|10861.4|10859.1|10836.3|10834.2|1586
1664381400000|2022-09-28 16:10:00|10843.7|10842.2|10869|10866.5|10870.5|10867.3|10841.2|10839.7|1581
1664381700000|2022-09-28 16:15:00|10868.9|10866.4|10844.4|10842.9|10870|10867.8|10843.6|10842.1|1273
1664382000000|2022-09-28 16:20:00|10844.5|10843|10824.6|10823.1|10845.9|10844.4|10824.6|10823.1|1171
1664382300000|2022-09-28 16:25:00|10824.4|10822.9|10799.4|10797.9|10830.6|10829.1|10795.6|10794.1|1377
1664382600000|2022-09-28 16:30:00|10799.2|10797.7|10817.8|10815.6|10819.2|10817.4|10799.2|10797.7|1294
1664382900000|2022-09-28 16:35:00|10817.5|10816|10812.3|10810.8|10827.8|10826.1|10810.3|10808.8|1307
1664383200000|2022-09-28 16:40:00|10812.2|10810.7|10823.4|10821.9|10823.5|10822|10812.2|10810.4|1118
1664383500000|2022-09-28 16:45:00|10823.3|10821.8|10837.7|10836.2|10839.1|10837.4|10821.8|10820.3|1356
1664383800000|2022-09-28 16:50:00|10838|10835.9|10851.3|10849.8|10858|10855.8|10838|10835.7|1417
1664384100000|2022-09-28 16:55:00|10851.4|10849.9|10861.4|10859.9|10867.4|10865.3|10851|10849.2|1232
1664384400000|2022-09-28 17:00:00|10861.6|10860.1|10877.1|10875|10877.1|10875.3|10853.9|10851.3|1595
1664384700000|2022-09-28 17:05:00|10876.8|10875.3|10884.2|10882.7|10893.7|10892|10876.1|10873.9|1329
1664385000000|2022-09-28 17:10:00|10884.3|10882.8|10885.2|10883.7|10889.3|10887.5|10870.4|10868.9|1233
1664385300000|2022-09-28 17:15:00|10885.1|10883.6|10898.1|10896.6|10899.6|10897.6|10878.9|10877.4|940
1664385600000|2022-09-28 17:20:00|10898|10896.5|10912.5|10911|10916.8|10915.3|10893.2|10891.5|1331
1664385900000|2022-09-28 17:25:00|10913|10911.5|10885.5|10884|10914.8|10913.3|10880.2|10878.4|1345
1664386200000|2022-09-28 17:30:00|10885.6|10884.1|10893.3|10891.8|10896.3|10894.8|10878.6|10877.1|1097
1664386500000|2022-09-28 17:35:00|10893.4|10891.9|10895.3|10893.8|10900.1|10898.6|10887.1|10885.3|1045
1664386800000|2022-09-28 17:40:00|10895.4|10893.9|10893.9|10892.4|10898.1|10896.6|10888.8|10887.6|772
1664387100000|2022-09-28 17:45:00|10894|10892.5|10877.8|10876.3|10894.9|10893.6|10876.7|10875.2|1004
1664387400000|2022-09-28 17:50:00|10878.1|10876.6|10880.7|10879.8|10881.8|10880.3|10874.8|10873.3|752
1664387700000|2022-09-28 17:55:00|10881.1|10879.6|10880.5|10879|10888.6|10886.7|10875.9|10874.4|766
1664388000000|2022-09-28 18:00:00|10880.4|10878.9|10875.4|10873.9|10880.9|10879.4|10869|10867.5|710
1664388300000|2022-09-28 18:05:00|10875.3|10873.8|10877.6|10876.1|10882.4|10880.9|10873.4|10871.9|615
1664388600000|2022-09-28 18:10:00|10877.5|10876|10877.3|10875.8|10881.1|10879.6|10873.2|10871.7|639
1664388900000|2022-09-28 18:15:00|10877.2|10875.7|10878.4|10876.9|10878.6|10877.1|10873.2|10871.7|730
1664389200000|2022-09-28 18:20:00|10878.1|10876.6|10876.5|10875|10880.1|10878.6|10876.1|10874.4|553
1664389500000|2022-09-28 18:25:00|10876.3|10874.8|10875.6|10874.1|10877.8|10876.3|10873.3|10872|563
1664389800000|2022-09-28 18:30:00|10875.7|10874.2|10876.1|10874.6|10882.3|10880.9|10875|10873.5|544
1664390100000|2022-09-28 18:35:00|10876.2|10874.7|10887.8|10886.3|10888.5|10887|10876.2|10874.7|629
1664390400000|2022-09-28 18:40:00|10888.1|10886.6|10884.5|10883|10889.5|10888|10871.3|10869.6|807
1664390700000|2022-09-28 18:45:00|10884.6|10883.1|10892.1|10890.6|10892.1|10890.6|10884.3|10882.8|806
1664391000000|2022-09-28 18:50:00|10892.8|10891.3|10902.3|10900.8|10904.9|10903.3|10892.8|10891.3|953
1664391300000|2022-09-28 18:55:00|10902.4|10900.9|10902.9|10901.4|10904.3|10903.4|10898.9|10897.4|798
1664391600000|2022-09-28 19:00:00|10902|10901.1|10894.7|10893.2|10902.1|10901.1|10891.5|10890|1151
1664391900000|2022-09-28 19:05:00|10894.6|10893.1|10890.1|10887.9|10895.9|10894|10887.3|10885.3|856
1664392200000|2022-09-28 19:10:00|10889.9|10888|10888.4|10886.3|10898.4|10896.5|10887.4|10885.8|875
1664392500000|2022-09-28 19:15:00|10888.1|10886.6|10885.8|10884.3|10892.6|10890.8|10884.9|10883.1|733
1664392800000|2022-09-28 19:20:00|10885.9|10884.4|10880.5|10878.1|10891.3|10889.6|10880.1|10878.1|742
1664393100000|2022-09-28 19:25:00|10880.6|10878.2|10870.8|10869.3|10881.4|10879.5|10870.2|10868.5|672
1664393400000|2022-09-28 19:30:00|10870.6|10869.1|10875.4|10873.9|10875.9|10874.4|10867.8|10866.3|586
1664393700000|2022-09-28 19:35:00|10875.3|10873.8|10874.3|10872.8|10877.9|10876.2|10874.1|10872.4|561
1664394000000|2022-09-28 19:40:00|10874.2|10872.7|10880.1|10878.6|10880.9|10879.4|10873.4|10871.7|546
1664394300000|2022-09-28 19:45:00|10881.7|10880.2|10887|10885.5|10890.1|10888.6|10881.7|10880.2|611
1664394600000|2022-09-28 19:50:00|10886.9|10885.4|10888|10886.5|10890.7|10889.2|10886.4|10884.9|407
1664394900000|2022-09-28 19:55:00|10888.1|10886.6|10884|10882.5|10890.1|10888.7|10883.6|10882.1|541
1664395200000|2022-09-28 20:00:00|10884.1|10882.6|10869.6|10868.1|10884.6|10883.1|10869.5|10868|603
1664395500000|2022-09-28 20:05:00|10869.7|10868.2|10878.6|10877.1|10878.7|10877.2|10869.6|10868.1|308
1664395800000|2022-09-28 20:10:00|10878.5|10877|10882|10880.5|10882.2|10880.7|10877.5|10875.7|339
1664396100000|2022-09-28 20:15:00|10881.9|10880.4|10882.4|10880.9|10884.5|10882.8|10881.7|10879.9|301
1664396400000|2022-09-28 20:20:00|10882.7|10881.2|10881.1|10879.6|10884.9|10883.4|10880.9|10879.4|207
1664396700000|2022-09-28 20:25:00|10881.2|10879.7|10879.9|10878.4|10883.7|10882.2|10879.9|10878.4|238
1664397000000|2022-09-28 20:30:00|10879.6|10878.1|10880.1|10878.6|10881.5|10879.8|10878.1|10876.5|196
1664397300000|2022-09-28 20:35:00|10880|10878.5|10882.1|10880.6|10885.1|10883.6|10880|10878.2|176
1664397600000|2022-09-28 20:40:00|10882.2|10880.7|10891.4|10889.9|10895.6|10893.9|10881.1|10879.2|307
1664397900000|2022-09-28 20:45:00|10891.5|10890|10889.1|10886.9|10891.8|10890.2|10888.1|10885.9|263
1664398200000|2022-09-28 20:50:00|10889.2|10887|10890.4|10887.3|10893.6|10890.7|10888.5|10886.7|302
1664398500000|2022-09-28 20:55:00|10890.8|10887.4|10893.1|10885.3|10894.5|10889.6|10888.4|10885.3|435
1664398800000|2022-09-28 21:00:00|10894.1|10883.1|10886.8|10879.1|10894.1|10883.1|10881.5|10870.5|61
1664399100000|2022-09-28 21:05:00|10886.3|10878.7|10887.8|10880.8|10888.3|10882.5|10886.3|10878.7|62
1664399400000|2022-09-28 21:10:00|10888|10880.6|10890.6|10882.6|10890.9|10882.7|10886.4|10879.3|141
1664399700000|2022-09-28 21:15:00|10890.8|10883|10890.6|10883.1|10891|10883.6|10890|10880.9|78
1664400000000|2022-09-28 21:20:00|10890.7|10883|10889.9|10881|10891.4|10884.8|10889.3|10881|132
1664400300000|2022-09-28 21:25:00|10890|10880.9|10889.2|10882.6|10890.5|10883.5|10888.6|10880.9|1229
1664400600000|2022-09-28 21:30:00|10889.6|10882.9|10890.2|10882.8|10890.7|10886.1|10888.5|10882.6|524
1664400900000|2022-09-28 21:35:00|10890.3|10882.7|10889.7|10883.9|10890.7|10885.9|10888.8|10882.7|841
1664401200000|2022-09-28 21:40:00|10889.5|10883.5|10889.6|10883.5|10889.8|10884.9|10887.9|10881.6|1454
1664401500000|2022-09-28 21:45:00|10889.7|10883.7|10889|10882.5|10890.2|10884.1|10888.1|10881.1|1027
1664401800000|2022-09-28 21:50:00|10888.8|10883|10889.6|10882.9|10890.8|10883.7|10887.6|10881.4|859
1664402100000|2022-09-28 21:55:00|10889.5|10882.8|10889.8|10880.5|10891|10883.2|10888.6|10880.2|198
1664402400000|2022-09-28 22:00:00|10889.5|10880.6|10884.1|10879.5|10891.1|10884.9|10884.1|10879.4|250
1664402700000|2022-09-28 22:05:00|10884|10879.4|10876.9|10871.6|10886.1|10882.2|10875.3|10869.7|537
1664403000000|2022-09-28 22:10:00|10877|10871.8|10875.5|10872.1|10878.3|10873.1|10872.3|10867.1|479
1664403300000|2022-09-28 22:15:00|10875.6|10871.8|10870.1|10865.3|10877.2|10874|10869.3|10864.6|1454
1664403600000|2022-09-28 22:20:00|10870.2|10865.4|10868.1|10863.9|10871.8|10866.8|10866.6|10863.1|1674
1664403900000|2022-09-28 22:25:00|10868.2|10863.8|10865.5|10862.5|10868.2|10864.7|10864.3|10861.2|1151
1664404200000|2022-09-28 22:30:00|10865.6|10862.6|10865.6|10862.6|10867.6|10865|10863.1|10860.6|678
1664404500000|2022-09-28 22:35:00|10865.5|10862.7|10865|10861.4|10869.1|10866.1|10864.9|10861|443
1664404800000|2022-09-28 22:40:00|10865.2|10861.5|10865.9|10862.1|10867.6|10863.5|10862.6|10859.8|605
1664405100000|2022-09-28 22:45:00|10865.7|10862|10862.3|10858.7|10867.1|10863.4|10861.8|10858.2|998
1664405400000|2022-09-28 22:50:00|10862.4|10858.8|10861.6|10858.5|10864.6|10861.4|10858.3|10856|773
1664405700000|2022-09-28 22:55:00|10861.5|10858.7|10858.1|10854.7|10861.7|10858.7|10857.9|10854.4|961
1664406000000|2022-09-28 23:00:00|10858|10854.9|10860.2|10857.4|10860.4|10857.7|10856.8|10854.1|1251
1664406300000|2022-09-28 23:05:00|10860.5|10857.3|10859.2|10856|10862.7|10859.9|10857.5|10854.8|896
1664406600000|2022-09-28 23:10:00|10859.1|10856.1|10857.3|10854.4|10860.2|10857.9|10857|10854.2|1016
1664406900000|2022-09-28 23:15:00|10857|10854.5|10853.7|10851.4|10858.3|10855.9|10853|10851.2|798
1664407200000|2022-09-28 23:20:00|10852.8|10851.3|10844.5|10843|10854.1|10851.9|10843.9|10842.3|878
1664407500000|2022-09-28 23:25:00|10844.4|10842.9|10852.8|10850.6|10853.2|10851|10840.4|10837.9|857
1664407800000|2022-09-28 23:30:00|10852.6|10850.5|10842.9|10840.2|10852.6|10851.1|10842.1|10839.6|923
1664408100000|2022-09-28 23:35:00|10843|10840.1|10836|10833.5|10844.5|10842|10835.3|10833.1|1145
1664408400000|2022-09-28 23:40:00|10835.9|10833.7|10834.8|10832.6|10842.7|10840.4|10834.4|10832.4|1113
1664408700000|2022-09-28 23:45:00|10834.9|10832.7|10836.8|10834.4|10838.4|10835.7|10829.7|10827.9|988
1664409000000|2022-09-28 23:50:00|10836.9|10834.5|10838.8|10836.6|10841.4|10839.3|10835.4|10833.1|861
1664409300000|2022-09-28 23:55:00|10838.9|10836.7|10832|10829.5|10839.2|10837.2|10831.5|10829.4|544
1664409600000|2022-09-29 00:00:00|10832.2|10829.8|10823.5|10821.3|10837.1|10835.1|10822.2|10820.3|1331
1664409900000|2022-09-29 00:05:00|10823.6|10821.1|10823.3|10821.8|10834.1|10830.8|10819.3|10817|1384
1664410200000|2022-09-29 00:10:00|10823.5|10821.1|10810.5|10808.1|10823.9|10822.1|10810.2|10807.5|865
1664410500000|2022-09-29 00:15:00|10810.4|10808.2|10819.1|10816.7|10821.9|10818.9|10808.1|10806.1|1139
1664410800000|2022-09-29 00:20:00|10819.2|10816.6|10824|10821.5|10825.4|10822.9|10819.1|10816.2|1067
1664411100000|2022-09-29 00:25:00|10824.1|10821.4|10824.7|10822|10825.4|10822.8|10819.7|10817.4|1062
1664411400000|2022-09-29 00:30:00|10824.8|10822.1|10823.5|10822|10825.7|10823.9|10822.3|10820.6|759
1664411700000|2022-09-29 00:35:00|10823.4|10821.9|10807|10805.5|10825.3|10823.4|10805.3|10803.9|978
1664412000000|2022-09-29 00:40:00|10807.1|10805.6|10806.2|10804.7|10815.9|10814.4|10805|10803.2|1025
1664412300000|2022-09-29 00:45:00|10806.1|10804.6|10813.1|10810.7|10813.8|10812.2|10805.6|10804|940
1664412600000|2022-09-29 00:50:00|10813|10810.6|10815.3|10813.8|10818.2|10816.6|10810.6|10808.4|1335
1664412900000|2022-09-29 00:55:00|10815.4|10813.9|10807.6|10805.3|10818.3|10816.4|10807.3|10805.3|949
1664413200000|2022-09-29 01:00:00|10807.5|10805.5|10810.5|10808.1|10811.6|10809.5|10805.1|10803.3|1252
1664413500000|2022-09-29 01:05:00|10810.6|10808|10817|10814.7|10819.1|10817.6|10808.4|10806.5|1197
1664413800000|2022-09-29 01:10:00|10816.5|10815|10806.5|10805|10818.3|10816.5|10805.1|10803.5|1262
1664414100000|2022-09-29 01:15:00|10806.6|10804.5|10806.5|10805|10818.1|10815.5|10805.8|10803.8|1535
1664414400000|2022-09-29 01:20:00|10806.4|10804.9|10815.6|10814.1|10817.1|10815.2|10805.4|10803.8|1326
1664414700000|2022-09-29 01:25:00|10815.5|10814|10825.3|10822.3|10827.5|10824.6|10809.9|10808.1|1204
1664415000000|2022-09-29 01:30:00|10825.2|10822.6|10815.3|10813.2|10828.3|10826.4|10815.3|10812.8|1451
1664415300000|2022-09-29 01:35:00|10815.7|10813.1|10801.5|10800|10818.1|10816.3|10800.8|10799.2|1205
1664415600000|2022-09-29 01:40:00|10801.4|10799.9|10803.8|10801.7|10805.5|10803.7|10801.3|10799.1|1056
1664415900000|2022-09-29 01:45:00|10803.9|10801.6|10813.8|10811.6|10817.3|10815.6|10802.9|10801.4|936
1664416200000|2022-09-29 01:50:00|10814|10811.7|10805.3|10803.8|10815|10813.4|10805.1|10803.5|746
1664416500000|2022-09-29 01:55:00|10805.4|10803.9|10805.5|10804|10812.1|10810.1|10804.4|10802.6|896
1664416800000|2022-09-29 02:00:00|10805.4|10803.9|10800|10798.5|10809.9|10808|10800|10798.5|868
1664417100000|2022-09-29 02:05:00|10799.5|10797|10802.7|10801.2|10805.3|10803.4|10792.7|10791|902
1664417400000|2022-09-29 02:10:00|10802.8|10801.3|10799.7|10798.2|10805.3|10803.3|10798.6|10796.9|833
1664417700000|2022-09-29 02:15:00|10799.8|10798.3|10805.8|10804.3|10809.3|10807.4|10799.1|10797.6|642
1664418000000|2022-09-29 02:20:00|10806.1|10804|10796.3|10794.8|10806.3|10804.2|10795.8|10794.2|877
1664418300000|2022-09-29 02:25:00|10796.4|10794.9|10791|10788.8|10800.1|10798.3|10789.3|10787.8|642
1664418600000|2022-09-29 02:30:00|10791.1|10789|10791.1|10788.8|10793.2|10791.1|10783|10781.4|982
1664418900000|2022-09-29 02:35:00|10791|10788.7|10786.8|10785.3|10793.5|10791.6|10785.2|10783.6|839
1664419200000|2022-09-29 02:40:00|10787.5|10786|10789.8|10788.3|10791.8|10790.1|10787.2|10785.4|552
1664419500000|2022-09-29 02:45:00|10789.9|10788.4|10797|10795.5|10797.2|10795.5|10789.9|10788.4|570
1664419800000|2022-09-29 02:50:00|10796.9|10795.4|10793.7|10792.2|10797|10795.5|10792.4|10790.8|426
1664420100000|2022-09-29 02:55:00|10794|10791.9|10793.9|10792.4|10795.8|10794.3|10787.8|10786.3|594
1664420400000|2022-09-29 03:00:00|10793.8|10792.3|10788.5|10787|10797.2|10795.6|10787.5|10786|557
1664420700000|2022-09-29 03:05:00|10788.6|10787.1|10793.1|10791.6|10796.9|10795.1|10788.6|10786.9|798
1664421000000|2022-09-29 03:10:00|10792.9|10791.4|10792.8|10791.3|10795.2|10793.7|10791.9|10790.4|538
1664421300000|2022-09-29 03:15:00|10792.7|10791.2|10787.5|10786|10798.4|10797.2|10787.5|10786|595
1664421600000|2022-09-29 03:20:00|10787.8|10786.3|10791.1|10789.6|10793.2|10791.9|10787.2|10786.1|579
1664421900000|2022-09-29 03:25:00|10791.2|10789.7|10790.9|10789.4|10793.3|10791.8|10787.8|10786.3|637
1664422200000|2022-09-29 03:30:00|10791|10789.5|10784.1|10782.6|10791.7|10790.2|10783.1|10781.6|581
1664422500000|2022-09-29 03:35:00|10783.9|10782.4|10789.6|10788.1|10792|10790.3|10783.9|10782.4|692
1664422800000|2022-09-29 03:40:00|10789.5|10788|10789.3|10787.8|10793.9|10792.1|10787.9|10786.3|587
1664423100000|2022-09-29 03:45:00|10789.2|10787.7|10792.6|10791.1|10794.1|10792.6|10787.9|10786.4|658
1664423400000|2022-09-29 03:50:00|10792.7|10791.2|10793.4|10791.9|10794|10792.5|10790.6|10788.7|641
1664423700000|2022-09-29 03:55:00|10793.3|10791.8|10791.9|10790.4|10793.9|10792.4|10789.4|10787.9|425
1664424000000|2022-09-29 04:00:00|10791.8|10790.3|10795.2|10793.7|10796.7|10795.4|10791|10789.5|449
1664424300000|2022-09-29 04:05:00|10795.3|10793.8|10796.2|10794.7|10796.4|10794.9|10794|10792.5|297
1664424600000|2022-09-29 04:10:00|10796.3|10794.8|10796.6|10795.1|10797.2|10795.7|10795.5|10794.2|246
1664424900000|2022-09-29 04:15:00|10796.5|10795|10796.7|10795.2|10796.7|10795.2|10792.5|10791|421
1664425200000|2022-09-29 04:20:00|10796.6|10795.1|10804.7|10802.4|10811.9|10809.8|10796.5|10795|553
1664425500000|2022-09-29 04:25:00|10804.8|10802.5|10808.6|10807.1|10809.6|10808.1|10801.8|10800.1|807
1664425800000|2022-09-29 04:30:00|10808.5|10807|10805.6|10804.1|10808.7|10807|10802|10800.5|531
1664426100000|2022-09-29 04:35:00|10805.5|10804|10812.7|10811.2|10813.1|10811.6|10805.4|10803.5|612
1664426400000|2022-09-29 04:40:00|10812.6|10811.1|10813.7|10812.8|10816.7|10815.2|10811.7|10810.2|659
1664426700000|2022-09-29 04:45:00|10813.2|10811.7|10807.3|10805.8|10813.2|10811.7|10806.8|10805.5|599
1664427000000|2022-09-29 04:50:00|10807.5|10806|10808.8|10807.3|10810|10808.5|10804.8|10803.3|681
1664427300000|2022-09-29 04:55:00|10808.7|10807.2|10807.9|10807|10810.5|10809|10805.8|10804.3|683
1664427600000|2022-09-29 05:00:00|10808|10807.1|10807.9|10806.4|10811.1|10809.6|10805.1|10803.6|734
1664427900000|2022-09-29 05:05:00|10807.8|10806.3|10812.8|10811.3|10813|10811.5|10806.5|10805|541
1664428200000|2022-09-29 05:10:00|10812.7|10811.2|10803.7|10802.2|10812.8|10811.3|10803.4|10801.9|531
1664428500000|2022-09-29 05:15:00|10803.8|10802.3|10796.4|10794.9|10803.8|10802.3|10795.5|10794|822
1664428800000|2022-09-29 05:20:00|10796.5|10795|10801.9|10800.4|10802.7|10801.2|10796.4|10794.9|591
1664429100000|2022-09-29 05:25:00|10801.8|10800.3|10803.8|10802.3|10805.2|10803.5|10798|10796.5|618
1664429400000|2022-09-29 05:30:00|10803.7|10802.2|10789.5|10787.4|10804.1|10802.5|10789.1|10787.1|1076
1664429700000|2022-09-29 05:35:00|10789.3|10787.8|10773.5|10772|10791.9|10790.2|10772|10770.1|1290
1664430000000|2022-09-29 05:40:00|10773.6|10772.1|10767.7|10766.2|10775|10773.1|10765.9|10763.9|1087
1664430300000|2022-09-29 05:45:00|10768|10765.9|10776.2|10774.7|10776.9|10774.9|10763.2|10761.5|1292
1664430600000|2022-09-29 05:50:00|10776.4|10774.3|10768.7|10767.2|10776.9|10775.1|10765.2|10763.3|1045
1664430900000|2022-09-29 05:55:00|10769|10766.9|10777.9|10775.6|10778.4|10776.3|10764.9|10763.6|1217
1664431200000|2022-09-29 06:00:00|10777.8|10775.7|10782.2|10780.7|10782.2|10780.7|10772.2|10770.5|1412
1664431500000|2022-09-29 06:05:00|10782.3|10780.8|10784.6|10783.1|10787.2|10785.7|10776.2|10774.7|918
1664431800000|2022-09-29 06:10:00|10785|10783.5|10775.2|10773.7|10786.3|10784.5|10770.1|10768.6|1176
1664432100000|2022-09-29 06:15:00|10775|10773.5|10770.6|10769.1|10781.6|10779.6|10765.8|10764.4|1211
1664432400000|2022-09-29 06:20:00|10770.7|10769.2|10776.9|10775.4|10781.4|10780.3|10768|10766.5|1219
1664432700000|2022-09-29 06:25:00|10776.6|10775.1|10776.1|10774.6|10783.7|10782.1|10773.9|10772.4|1038
1664433000000|2022-09-29 06:30:00|10776.2|10774.7|10774.8|10773.3|10781.1|10779.6|10769.6|10768.1|1050
1664433300000|2022-09-29 06:35:00|10774.6|10773.1|10787.8|10786.3|10788.4|10787.1|10769.9|10768.4|1283
1664433600000|2022-09-29 06:40:00|10788.2|10786.7|10809.1|10807.6|10810.5|10809|10785.4|10783.9|1087
1664433900000|2022-09-29 06:45:00|10809.4|10807.9|10794.2|10792.7|10809.4|10807.9|10793|10791.5|982
1664434200000|2022-09-29 06:50:00|10794.1|10792.6|10801.7|10800.2|10805.8|10804.3|10794.1|10792.6|892
1664434500000|2022-09-29 06:55:00|10801.8|10800.3|10815.8|10814.3|10817.9|10816.4|10798.2|10797|1061
1664434800000|2022-09-29 07:00:00|10814.7|10813.2|10789.6|10787.3|10815.7|10813.6|10786.1|10784.6|1708
1664435100000|2022-09-29 07:05:00|10789.5|10787|10788.7|10787.2|10790.7|10788.1|10777.6|10776.1|1703
1664435400000|2022-09-29 07:10:00|10789.3|10787|10806|10803.8|10818.9|10815.8|10780.4|10778.5|1784
1664435700000|2022-09-29 07:15:00|10806.2|10803.9|10789.4|10787.1|10807.1|10805.1|10783.4|10781.6|1809
1664436000000|2022-09-29 07:20:00|10790.1|10787|10784.7|10782.1|10793.5|10791.7|10777.8|10775.9|1840
1664436300000|2022-09-29 07:25:00|10784.4|10782.3|10788.5|10787|10793.6|10791.5|10776.7|10775.2|1649
1664436600000|2022-09-29 07:30:00|10788.6|10787.1|10791.9|10790.4|10791.9|10790.4|10771.6|10769.4|1898
1664436900000|2022-09-29 07:35:00|10791.6|10790.1|10782|10780.5|10796.6|10795.1|10777.4|10775.6|1405
1664437200000|2022-09-29 07:40:00|10781.9|10780.4|10789.4|10787.9|10793.8|10792.3|10780.5|10778.9|1232
1664437500000|2022-09-29 07:45:00|10789.5|10788|10783.9|10782.4|10790.6|10789.1|10783|10781.5|1092
1664437800000|2022-09-29 07:50:00|10783.7|10782.2|10774.7|10773.2|10784.6|10783.1|10772.9|10771.4|1218
1664438100000|2022-09-29 07:55:00|10773.7|10772.2|10782.5|10781|10785|10783.2|10772.1|10770.2|1331
1664438400000|2022-09-29 08:00:00|10782.7|10781.2|10777.4|10775.9|10784.7|10783.2|10771|10769.7|1458
1664438700000|2022-09-29 08:05:00|10777.6|10776.1|10792|10790.5|10792.8|10791.3|10775.5|10773.4|1409
1664439000000|2022-09-29 08:10:00|10792.2|10790.7|10785.3|10783.8|10792.5|10791|10778.6|10777.1|1246
1664439300000|2022-09-29 08:15:00|10785.6|10784.1|10779.5|10778|10789.3|10787.8|10773.4|10771.9|1239
1664439600000|2022-09-29 08:20:00|10779.6|10778.1|10778.9|10777.4|10784.2|10782.8|10774.3|10772.8|1233
1664439900000|2022-09-29 08:25:00|10778.2|10776.7|10787|10785.5|10790.2|10788.7|10774.2|10772.7|1226
1664440200000|2022-09-29 08:30:00|10786.7|10785.2|10796.5|10795|10804|10802.5|10782.8|10781.3|1169
1664440500000|2022-09-29 08:35:00|10796.4|10794.9|10793|10791.5|10796.7|10795.2|10788|10786.5|1284
1664440800000|2022-09-29 08:40:00|10792.9|10791.4|10797|10795.5|10803.4|10801.9|10790.5|10789|1270
1664441100000|2022-09-29 08:45:00|10796.9|10795.4|10792.9|10791.4|10800.5|10799|10788.7|10787.2|1109
1664441400000|2022-09-29 08:50:00|10792.8|10791.3|10794.8|10793.3|10805|10803.5|10792.3|10790.8|1108
1664441700000|2022-09-29 08:55:00|10794.9|10793.4|10798.7|10797.8|10805.4|10804.2|10790.1|10788.6|906
1664442000000|2022-09-29 09:00:00|10798.9|10797.4|10808.5|10807|10814.9|10813.1|10797.5|10796|1158
1664442300000|2022-09-29 09:05:00|10808.4|10806.9|10820.7|10819.2|10822.2|10820.7|10807.7|10806.2|1206
1664442600000|2022-09-29 09:10:00|10820.6|10819.1|10834.8|10833.3|10836.9|10835.4|10817.9|10816.4|1195
1664442900000|2022-09-29 09:15:00|10835.5|10834|10824.7|10823.2|10839.2|10837.7|10823.6|10822.4|1110
1664443200000|2022-09-29 09:20:00|10824.9|10823.4|10835.4|10833.9|10840.8|10839.3|10820.1|10818.6|1186
1664443500000|2022-09-29 09:25:00|10835.7|10834.2|10845|10843.5|10851.5|10850.3|10833|10831.5|1345
1664443800000|2022-09-29 09:30:00|10845.2|10843.7|10838.9|10837.4|10847|10845.9|10837.1|10835.6|1262
1664444100000|2022-09-29 09:35:00|10839|10837.5|10861.2|10859.7|10865.5|10863.9|10839|10837.5|1346
1664444400000|2022-09-29 09:40:00|10861.3|10859.8|10896.1|10894.6|10898.4|10896.9|10857.1|10855.6|1414
1664444700000|2022-09-29 09:45:00|10895.6|10894.1|10883.4|10881.9|10898.4|10896.8|10879.6|10878.1|1584
1664445000000|2022-09-29 09:50:00|10883.3|10881.8|10869.3|10867.8|10883.5|10882|10867.2|10865.7|1363
1664445300000|2022-09-29 09:55:00|10869.6|10868.1|10867.3|10866.4|10870.7|10869.2|10859.1|10857.6|1127
1664445600000|2022-09-29 10:00:00|10867.7|10866.2|10857.9|10856.4|10868.7|10867.2|10853.4|10851.9|1454
1664445900000|2022-09-29 10:05:00|10858.4|10856.9|10871.7|10870.2|10874.9|10873.2|10857.8|10856.3|1197
1664446200000|2022-09-29 10:10:00|10871.8|10870.3|10873.1|10871.6|10881.3|10879.8|10869.3|10867.8|1104
1664446500000|2022-09-29 10:15:00|10873.2|10871.7|10848.7|10847.2|10876|10874.5|10845.7|10843.9|1243
1664446800000|2022-09-29 10:20:00|10849.1|10846.9|10854.5|10853|10856.1|10854.6|10843.2|10841.7|1220
1664447100000|2022-09-29 10:25:00|10854.6|10853.1|10851.9|10850.4|10856.7|10855.2|10844.6|10843.1|1010
1664447400000|2022-09-29 10:30:00|10851.5|10850|10843.5|10841.4|10851.9|10850.4|10839.1|10837.3|1090
1664447700000|2022-09-29 10:35:00|10843.2|10841.7|10845.5|10844.6|10854.3|10852.4|10837.2|10835.3|1130
1664448000000|2022-09-29 10:40:00|10845.7|10844.8|10832.9|10831.4|10853.1|10851.6|10832.9|10831.4|1237
1664448300000|2022-09-29 10:45:00|10832.7|10831.2|10846.6|10845.1|10852.7|10851.2|10832.5|10830.6|1199
1664448600000|2022-09-29 10:50:00|10846.5|10845|10840.3|10838.8|10851.9|10850.4|10838.1|10836.6|1301
1664448900000|2022-09-29 10:55:00|10840.4|10838.9|10832.8|10831.3|10854.3|10852.8|10821.5|10820|1608
1664449200000|2022-09-29 11:00:00|10832.7|10831.2|10843.3|10841.8|10845.3|10843.8|10826.7|10825|1224
1664449500000|2022-09-29 11:05:00|10843.2|10841.7|10846.9|10845.4|10851.9|10850.4|10841.5|10840|1161
1664449800000|2022-09-29 11:10:00|10847|10845.5|10855.4|10853.9|10856.8|10855.3|10841.1|10839.6|1093
1664450100000|2022-09-29 11:15:00|10855.1|10853.6|10873.5|10872|10876.7|10875.2|10855|10853.5|1270
1664450400000|2022-09-29 11:20:00|10873.9|10872.4|10863|10861.5|10876|10874.5|10861.3|10859.2|1158
1664450700000|2022-09-29 11:25:00|10863.3|10861.2|10864.2|10862.7|10867.1|10865.6|10856.9|10855.4|992
1664451000000|2022-09-29 11:30:00|10864|10862.5|10869.3|10867.8|10876.9|10874.7|10864|10862.5|1112
1664451300000|2022-09-29 11:35:00|10869.4|10867.9|10861|10859.5|10869.6|10867.9|10857.1|10855.6|1110
1664451600000|2022-09-29 11:40:00|10861.1|10859.6|10879.4|10877.3|10887.2|10885.2|10857.9|10856.4|1425
1664451900000|2022-09-29 11:45:00|10879.1|10877.6|10870.7|10869.2|10882.5|10881.2|10870|10868.6|1315
1664452200000|2022-09-29 11:50:00|10870.6|10869.7|10880.4|10878.9|10881.7|10880.5|10870.3|10868.9|1079
1664452500000|2022-09-29 11:55:00|10880.3|10878.8|10869.4|10867.9|10880.4|10878.9|10869|10867.5|931
1664452800000|2022-09-29 12:00:00|10869.3|10867.8|10861.8|10860.3|10870.6|10869.1|10860.5|10859|1089
1664453100000|2022-09-29 12:05:00|10862.1|10860.6|10848.2|10846.7|10863.3|10861.8|10848.2|10846.7|1120
1664453400000|2022-09-29 12:10:00|10848.1|10846.6|10847.2|10845.7|10851.3|10849.8|10838.7|10837.3|1232
1664453700000|2022-09-29 12:15:00|10848.2|10846.7|10857.5|10856|10857.5|10856|10842.1|10840.6|1163
1664454000000|2022-09-29 12:20:00|10857.4|10855.9|10868.1|10866.6|10869.3|10867.1|10853.1|10852|1239
1664454300000|2022-09-29 12:25:00|10868.2|10866.7|10874.6|10868.9|10876.4|10874.2|10865.1|10863.6|1035
1664454600000|2022-09-29 12:30:00|10875.3|10868.7|10851.4|10848.9|10875.3|10870.5|10847.8|10844.5|2036
1664454900000|2022-09-29 12:35:00|10851.3|10848.8|10869|10866.8|10871.5|10869.4|10851.2|10848.8|1738
1664455200000|2022-09-29 12:40:00|10868.7|10867.2|10882.9|10881.4|10883.4|10881.5|10863.2|10861.3|1736
1664455500000|2022-09-29 12:45:00|10883.1|10881.6|10868.2|10866.7|10884|10882.3|10863.3|10860.9|1432
1664455800000|2022-09-29 12:50:00|10868.7|10867.2|10878.3|10876.8|10882.3|10880.8|10864.4|10862.9|1334
1664456100000|2022-09-29 12:55:00|10878.1|10876.6|10879.7|10878.2|10880.7|10879|10869.2|10867.7|1388
1664456400000|2022-09-29 13:00:00|10879.8|10878.3|10897.3|10895.8|10908.7|10907.2|10879.1|10877.6|1608
1664456700000|2022-09-29 13:05:00|10897.4|10895.9|10916.9|10915.4|10921.2|10919.7|10895.7|10894.2|1400
1664457000000|2022-09-29 13:10:00|10917|10915.5|10910.4|10908.9|10917.1|10915.6|10902.8|10901.3|1218
1664457300000|2022-09-29 13:15:00|10909.4|10907.9|10944.1|10942.6|10950.6|10949.1|10906.6|10905.1|1260
1664457600000|2022-09-29 13:20:00|10943.5|10942|10940.4|10938.9|10950.3|10948.8|10928.9|10927.6|1318
1664457900000|2022-09-29 13:25:00|10940.5|10939|10962.7|10961.2|10967.7|10966.2|10930.1|10928.6|1457
1664458200000|2022-09-29 13:30:00|10962.5|10961|10966.3|10964.8|10980.4|10979.4|10960.1|10958.6|1733
1664458500000|2022-09-29 13:35:00|10967.3|10965.8|10987.8|10986.3|10990|10989|10961.2|10959.1|1604
1664458800000|2022-09-29 13:40:00|10988.2|10986.7|10963.8|10962.3|10990.3|10988.8|10960.3|10958.8|1453
1664459100000|2022-09-29 13:45:00|10964.3|10962.8|10968.9|10967.4|10976.5|10975|10958.7|10957.2|1388
1664459400000|2022-09-29 13:50:00|10968.8|10967.3|10984.1|10982.6|10986.2|10984.6|10966.2|10965.2|1415
1664459700000|2022-09-29 13:55:00|10984.3|10982.8|10982.7|10981.2|11000.4|10998.9|10981.6|10980.1|1338
1664460000000|2022-09-29 14:00:00|10982.5|10981|10992.3|10990.8|10996.5|10994.8|10972.5|10971.3|1719
1664460300000|2022-09-29 14:05:00|10992.5|10991|10989.6|10988.1|10999.1|10997.6|10984.5|10983|1439
1664460600000|2022-09-29 14:10:00|10990|10987.9|10955.3|10953.8|10990|10988.1|10950|10948.5|1598
1664460900000|2022-09-29 14:15:00|10955.4|10953.9|10954.1|10951.8|10965.6|10964.1|10950.8|10949.3|1475
1664461200000|2022-09-29 14:20:00|10953.7|10952.2|10971.4|10969.9|10976.6|10975.1|10949.9|10948.2|1451
1664461500000|2022-09-29 14:25:00|10971.3|10969.8|10970.5|10969|10978.4|10976.9|10963.7|10961.8|1395
1664461800000|2022-09-29 14:30:00|10970.6|10969.1|10959.5|10958|10970.7|10969.2|10954.3|10952.8|1443
1664462100000|2022-09-29 14:35:00|10959|10957.5|10959|10957.5|10962.6|10960.7|10953.6|10952.1|1249
1664462400000|2022-09-29 14:40:00|10958.8|10957.3|10987|10985.5|10990.7|10989.2|10957.8|10956.3|1315
1664462700000|2022-09-29 14:45:00|10987.1|10985.6|11009.4|11007.9|11025.3|11020.7|10984.2|10982.7|1654
1664463000000|2022-09-29 14:50:00|11009|11007.5|11019.1|11017|11031.4|11029.7|11004.7|11002|1779
1664463300000|2022-09-29 14:55:00|11018.9|11017.4|11032.6|11031.1|11033.1|11031.7|11014.2|11012.7|1591
1664463600000|2022-09-29 15:00:00|11032.7|11031.2|11024.4|11022.9|11050.5|11049.1|11023.6|11022.1|1718
1664463900000|2022-09-29 15:05:00|11024.2|11022.7|11047.6|11046.1|11054.1|11051.6|11017.1|11015.6|1310
1664464200000|2022-09-29 15:10:00|11048.1|11046.6|11043.5|11042|11076.2|11074.7|11043.1|11041.9|1534
1664464500000|2022-09-29 15:15:00|11043.4|11041.9|11038.6|11037.1|11056.5|11055|11031.8|11029.9|1258
1664464800000|2022-09-29 15:20:00|11038.5|11037|11037.8|11036.3|11041.4|11039.9|11026.3|11025|1117
1664465100000|2022-09-29 15:25:00|11037.6|11036.1|11024.6|11023.1|11051|11049.3|11023.6|11022.1|1280
1664465400000|2022-09-29 15:30:00|11024.7|11023.2|11035.8|11034.3|11037.3|11035.8|11023.7|11022.2|1216
1664465700000|2022-09-29 15:35:00|11035.9|11034.4|11057.6|11056.1|11058.2|11056.4|11033.6|11032.1|1170
1664466000000|2022-09-29 15:40:00|11057.4|11055.9|11040|11038.5|11057.6|11056.1|11038|11036.3|1298
1664466300000|2022-09-29 15:45:00|11039.9|11038.4|11035|11033.5|11054.1|11051.9|11030|11028.3|1233
1664466600000|2022-09-29 15:50:00|11035.1|11033.6|11050.2|11048.7|11052.8|11051.3|11034.4|11033.2|1075
1664466900000|2022-09-29 15:55:00|11050.3|11048.8|11046.8|11045.3|11055|11053.6|11045.2|11044|905
1664467200000|2022-09-29 16:00:00|11045.8|11044.9|11062.4|11060.9|11063.8|11062.6|11044.1|11043.2|1025
1664467500000|2022-09-29 16:05:00|11061.8|11060.3|11095.5|11093.3|11097.4|11094.5|11059.4|11058.2|1243
1664467800000|2022-09-29 16:10:00|11095.2|11093|11099.9|11098.4|11100.7|11099.2|11088.8|11087.3|945
1664468100000|2022-09-29 16:15:00|11099.7|11098.2|11073.4|11071.9|11109.9|11107.7|11073.4|11071.9|1203
1664468400000|2022-09-29 16:20:00|11073.3|11071.8|11073.2|11071.7|11078|11076.5|11063.5|11062|1009
1664468700000|2022-09-29 16:25:00|11073.3|11071.8|11060.4|11058.9|11075.2|11073.7|11053.9|11052.4|1003
1664469000000|2022-09-29 16:30:00|11060.3|11058.8|11073.2|11071.7|11073.3|11071.8|11058.7|11057.2|1019
1664469300000|2022-09-29 16:35:00|11073.3|11071.8|11077.7|11076.2|11080.3|11079.1|11066|11064.4|843
1664469600000|2022-09-29 16:40:00|11077.8|11076.3|11079.5|11078|11093.3|11091|11070.9|11069.1|1047
1664469900000|2022-09-29 16:45:00|11079.4|11077.9|11064.2|11062.7|11080.3|11078.8|11063.8|11062.3|917
1664470200000|2022-09-29 16:50:00|11063.9|11062.4|11069.4|11067.9|11069.7|11068.2|11059.9|11058.4|845
1664470500000|2022-09-29 16:55:00|11069|11067.5|11060.9|11058.7|11071.2|11069.7|11059|11057.4|866
1664470800000|2022-09-29 17:00:00|11060.3|11058.8|11057.8|11056.3|11065.6|11064.1|11056.6|11055.1|775
1664471100000|2022-09-29 17:05:00|11058.1|11056.6|11066|11064.5|11067.6|11066.1|11058.1|11056.6|673
1664471400000|2022-09-29 17:10:00|11066.1|11064.6|11074.8|11073.3|11076.2|11074.7|11064.1|11062.7|718
1664471700000|2022-09-29 17:15:00|11074.3|11072.8|11075.2|11073.7|11079.7|11078.2|11067.2|11065.7|650
1664472000000|2022-09-29 17:20:00|11074.8|11073.3|11057.8|11056.3|11075.2|11073.7|11057|11055.5|701
1664472300000|2022-09-29 17:25:00|11058.3|11056.8|11061.9|11060.4|11068.6|11067.1|11058.1|11056.6|623
1664472600000|2022-09-29 17:30:00|11061.7|11060.2|11074|11072.5|11074.1|11072.6|11058.4|11056.9|827
1664472900000|2022-09-29 17:35:00|11073.8|11072.3|11070.1|11068.6|11076.7|11075.2|11068.6|11067.2|666
1664473200000|2022-09-29 17:40:00|11069.9|11068.4|11053.5|11052|11070.6|11069.1|11047.6|11046.1|912
1664473500000|2022-09-29 17:45:00|11053.6|11052.1|11048.8|11047.3|11053.6|11052.1|11045.8|11044.3|751
1664473800000|2022-09-29 17:50:00|11049.2|11047.7|11044.7|11043.2|11050.3|11048.8|11038.7|11037.5|794
1664474100000|2022-09-29 17:55:00|11044.4|11042.9|11052.1|11050.6|11054.2|11053.1|11042.6|11041.7|712
1664474400000|2022-09-29 18:00:00|11052.2|11050.7|11052.7|11051.2|11054.8|11053.3|11047.5|11046.2|666
1664474700000|2022-09-29 18:05:00|11052.6|11051.1|11059.7|11058.2|11064.3|11062.7|11052.2|11050.7|696
1664475000000|2022-09-29 18:10:00|11059.8|11058.3|11063.9|11062.4|11064.3|11062.8|11058.1|11056.6|593
1664475300000|2022-09-29 18:15:00|11063.8|11062.3|11054|11052.5|11064.7|11063.2|11052.5|11051.3|640
1664475600000|2022-09-29 18:20:00|11054.1|11052.6|11062.8|11061.3|11064.5|11063.2|11053.5|11052|687
1664475900000|2022-09-29 18:25:00|11062.9|11061.4|11068.1|11066.6|11070.3|11068.8|11056.8|11055.3|752
1664476200000|2022-09-29 18:30:00|11068|11066.5|11057.9|11056.4|11069|11067.5|11057.4|11056.1|659
1664476500000|2022-09-29 18:35:00|11058|11056.5|11071.3|11069.8|11074.5|11073|11057.5|11056|740
1664476800000|2022-09-29 18:40:00|11071.2|11069.7|11062.2|11060.7|11071.7|11070.2|11060.5|11059.1|714
1664477100000|2022-09-29 18:45:00|11062.1|11060.6|11057.9|11056.4|11067.5|11066.3|11057.1|11055.6|784
1664477400000|2022-09-29 18:50:00|11058|11056.5|11050.2|11048.7|11059.8|11058.6|11044.9|11043|853
1664477700000|2022-09-29 18:55:00|11050.3|11048.8|11059.1|11057.6|11059.6|11058.1|11049.1|11048|825
1664478000000|2022-09-29 19:00:00|11059|11057.5|11060.8|11059.3|11066|11064.2|11054|11052.5|833
1664478300000|2022-09-29 19:05:00|11060.7|11059.2|11055.2|11053.7|11067|11065.5|11054.8|11053.3|604
1664478600000|2022-09-29 19:10:00|11055.1|11053.6|11065.3|11063.8|11066.9|11064.9|11052|11050.2|1076
1664478900000|2022-09-29 19:15:00|11065.5|11064|11073.4|11071.9|11076.5|11074.5|11063.5|11061.7|1047
1664479200000|2022-09-29 19:20:00|11073.3|11071.8|11068.7|11067.2|11075.5|11073.6|11068.6|11067|861
1664479500000|2022-09-29 19:25:00|11068.5|11067|11066|11065.1|11070.6|11068.8|11064.2|11063|737
1664479800000|2022-09-29 19:30:00|11066.3|11064.8|11072|11070.5|11073.4|11071.9|11064.1|11062.7|839
1664480100000|2022-09-29 19:35:00|11072.1|11070.6|11078.4|11076.9|11084.7|11083.2|11067.7|11066.2|1046
1664480400000|2022-09-29 19:40:00|11078.6|11077.1|11078.5|11077|11081.8|11080.3|11073.1|11071.6|957
1664480700000|2022-09-29 19:45:00|11078.6|11077.1|11077|11076.1|11082.8|11081.3|11076.4|11075.1|666
1664481000000|2022-09-29 19:50:00|11078.5|11077.6|11077.3|11076.4|11082.1|11080.7|11074|11072.9|746
1664481300000|2022-09-29 19:55:00|11077.4|11076.5|11078.4|11077.5|11086.2|11084.7|11074.9|11073.5|715
1664481600000|2022-09-29 20:00:00|11078.3|11077.4|11072.1|11070.6|11081.5|11079.6|11071.2|11069.7|774
1664481900000|2022-09-29 20:05:00|11072.2|11070.7|11074.1|11072.6|11075.1|11073.6|11070.9|11069.5|425
1664482200000|2022-09-29 20:10:00|11074.2|11072.7|11079.8|11078.3|11083.7|11081.1|11073.8|11072.3|469
1664482500000|2022-09-29 20:15:00|11078.8|11077.3|11078.4|11076.9|11079.5|11077.5|11076|11074.1|243
1664482800000|2022-09-29 20:20:00|11078.5|11077|11077.4|11075.9|11078.5|11077|11075|11073.5|298
1664483100000|2022-09-29 20:25:00|11077.3|11075.8|11084|11082.5|11084.4|11082.6|11077.2|11075.7|495
1664483400000|2022-09-29 20:30:00|11083.9|11082.4|11090.9|11089.4|11093.4|11091.3|11082.5|11081|432
1664483700000|2022-09-29 20:35:00|11090.8|11089.3|11101|11099.5|11104.7|11101.7|11090.3|11088.8|539
1664484000000|2022-09-29 20:40:00|11101.1|11099.6|11096.2|11094.7|11102.4|11100.5|11095.6|11093.7|360
1664484300000|2022-09-29 20:45:00|11096.1|11094.6|11096.6|11095.1|11101.3|11099.1|11091.7|11090|274
1664484600000|2022-09-29 20:50:00|11096.7|11095.2|11107.7|11105|11107.9|11105.3|11096.2|11093.3|707
1664484900000|2022-09-29 20:55:00|11107.8|11104.8|11121.2|11110.2|11124.8|11118.3|11106.7|11101.3|1020
1664485200000|2022-09-29 21:00:00|11121.3|11110.3|11122.1|11114.4|11126.7|11117.6|11119.9|11108.9|179
1664485500000|2022-09-29 21:05:00|11122.2|11113.7|11119.3|11110.3|11123.2|11114|11114.5|11106.3|155
1664485800000|2022-09-29 21:10:00|11119.7|11110.6|11121.2|11115.2|11124.5|11115.2|11118.8|11109.7|180
1664486100000|2022-09-29 21:15:00|11121.3|11115.3|11124.6|11119|11126.5|11121.5|11121.1|11111.6|272
1664486400000|2022-09-29 21:20:00|11124.5|11118.9|11124|11119.3|11125|11120.9|11121.7|11116.7|130
1664486700000|2022-09-29 21:25:00|11124.1|11119.4|11124.1|11119|11124.8|11120.3|11123.9|11118.8|55
1664487000000|2022-09-29 21:30:00|11124|11118.9|11125.3|11118.3|11126.7|11121.3|11123.9|11114.6|125
1664487300000|2022-09-29 21:35:00|11125.5|11118.1|11125.6|11120.5|11126.3|11120.9|11123.6|11115.6|247
1664487600000|2022-09-29 21:40:00|11125.7|11120.1|11124.3|11119|11126|11120.9|11124|11118.8|92
1664487900000|2022-09-29 21:45:00|11124.4|11119.1|11124.9|11120.1|11125|11121.3|11124.1|11118.5|175
1664488200000|2022-09-29 21:50:00|11124.8|11120.2|11125.5|11120.7|11126|11121.6|11124.6|11119.7|208
1664488500000|2022-09-29 21:55:00|11126.4|11120.8|11125.7|11119.8|11132.1|11126.7|11124.3|11118.4|1032
1664488800000|2022-09-29 22:00:00|11126.3|11119.5|11180.1|11174.6|11186.1|11178.1|11125.2|11118.4|1676
1664489100000|2022-09-29 22:05:00|11184.2|11174.1|11174.2|11171.3|11184.2|11177.6|11171.7|11162.1|1503
1664489400000|2022-09-29 22:10:00|11174.3|11171.2|11183.9|11179.5|11187.3|11183|11174|11170.2|1057
1664489700000|2022-09-29 22:15:00|11184.1|11179.8|11202.8|11198|11207.9|11202.9|11180.7|11176.8|1851
1664490000000|2022-09-29 22:20:00|11205.7|11197.7|11171.2|11167.2|11207.3|11201|11170.6|11164.9|2299
1664490300000|2022-09-29 22:25:00|11171|11167.1|11171|11161.7|11184.2|11177.3|11163.7|11158.7|1647
1664490600000|2022-09-29 22:30:00|11172.9|11162.3|11174.1|11168.1|11180.3|11174.3|11165.1|11157.4|1463
1664490900000|2022-09-29 22:35:00|11173.6|11167.7|11176.8|11171.7|11183|11175.3|11172.6|11166.6|870
1664491200000|2022-09-29 22:40:00|11176.7|11171.6|11162.8|11158.6|11179.3|11172|11160.6|11153.1|1026
1664491500000|2022-09-29 22:45:00|11162.9|11156.9|11157.4|11150.5|11163|11159.3|11150.4|11143.6|1657
1664491800000|2022-09-29 22:50:00|11157.8|11150.9|11148.8|11145.1|11163.1|11157.1|11148.2|11144.8|2118
1664492100000|2022-09-29 22:55:00|11147.5|11144.7|11149|11145.2|11151.4|11148|11146.5|11143.7|1942
1664492400000|2022-09-29 23:00:00|11148.6|11145.4|11125.3|11121|11150.9|11147.5|11124|11119.2|1818
1664492700000|2022-09-29 23:05:00|11125.2|11120.9|11142.8|11140.5|11143|11140.5|11125.2|11120.9|1047
1664493000000|2022-09-29 23:10:00|11142.9|11140|11141.7|11138.7|11144.7|11142.4|11138|11134.9|914
1664493300000|2022-09-29 23:15:00|11141.6|11138.2|11142.1|11139.1|11142.8|11139.5|11136.7|11134|872
1664493600000|2022-09-29 23:20:00|11141.9|11139.2|11143.6|11141|11143.6|11141.1|11139.9|11137.1|859
1664493900000|2022-09-29 23:25:00|11143.7|11140.9|11147.4|11144.4|11151|11147.7|11142.4|11139.5|1067
1664494200000|2022-09-29 23:30:00|11147.5|11144.5|11150.4|11147.1|11159|11155.7|11146.5|11144|999
1664494500000|2022-09-29 23:35:00|11150.3|11147|11152.3|11149|11155.3|11152.7|11146.2|11143.3|976
1664494800000|2022-09-29 23:40:00|11152.4|11149.1|11174.5|11171.7|11205.9|11201|11151|11147.3|1454
1664495100000|2022-09-29 23:45:00|11174.6|11171.6|11180|11176.3|11187.8|11184.1|11165.5|11162.7|1889
1664495400000|2022-09-29 23:50:00|11179.6|11176.5|11175.1|11173.6|11189.5|11187.6|11168.8|11165.8|1556
1664495700000|2022-09-29 23:55:00|11175.3|11173.8|11173.6|11170.1|11176.5|11173.8|11166.3|11164.8|1280
1664496000000|2022-09-30 00:00:00|11172.8|11170|11166.4|11163.3|11172.8|11170|11149.9|11147.3|1613
1664496300000|2022-09-30 00:05:00|11166.2|11163.2|11163.1|11160.7|11166.9|11163.8|11160.8|11158.9|1259
1664496600000|2022-09-30 00:10:00|11163|11160.8|11159.7|11157.2|11171.2|11169.2|11159.4|11156.8|1119
1664496900000|2022-09-30 00:15:00|11159.8|11157.1|11160.1|11157.6|11166.8|11164|11154.6|11152|1189
1664497200000|2022-09-30 00:20:00|11160.2|11157.5|11158|11155.4|11166.5|11163.4|11149.2|11146.6|1116
1664497500000|2022-09-30 00:25:00|11158.1|11155.2|11163.5|11160.4|11171.4|11168.3|11157.4|11154.9|1364
1664497800000|2022-09-30 00:30:00|11163.6|11160.3|11164.5|11161.5|11168.2|11165.2|11158.9|11156.1|1008
1664498100000|2022-09-30 00:35:00|11164.4|11161.6|11158.8|11156.2|11167.1|11164.5|11143.1|11141.3|1330
1664498400000|2022-09-30 00:40:00|11158.9|11156.1|11157.3|11154.9|11167.5|11164.7|11151.7|11149.4|1275
1664498700000|2022-09-30 00:45:00|11157|11154.8|11165.2|11163.7|11170.3|11167.5|11157|11154.1|1195
1664499000000|2022-09-30 00:50:00|11165.1|11163.6|11167.6|11165|11169.4|11166.4|11159.6|11157.8|1266
1664499300000|2022-09-30 00:55:00|11167.7|11165.2|11159.1|11156.4|11179|11176.4|11159.1|11156.2|1483
1664499600000|2022-09-30 01:00:00|11159|11156.3|11160.3|11157.5|11167.1|11164.6|11152.4|11150.3|1462
1664499900000|2022-09-30 01:05:00|11160.4|11157.8|11158.7|11156.5|11164.9|11162.2|11152.7|11150.5|1283
1664500200000|2022-09-30 01:10:00|11158.5|11155.9|11171|11169.5|11171.4|11169.7|11158.5|11155.9|959
1664500500000|2022-09-30 01:15:00|11171.3|11169.2|11170|11168.5|11176.6|11174.3|11164.6|11162.1|1076
1664500800000|2022-09-30 01:20:00|11170.1|11168.6|11170.4|11168.9|11171.2|11169.1|11166.9|11165.1|820
1664501100000|2022-09-30 01:25:00|11170.3|11168.8|11162.7|11161.2|11173.3|11171.5|11161.6|11160.1|935
1664501400000|2022-09-30 01:30:00|11163.1|11160.9|11157.1|11155.6|11166.5|11164.7|11156.8|11154.9|1169
1664501700000|2022-09-30 01:35:00|11157|11155.5|11160.9|11158.7|11165.7|11163.8|11156.5|11154.7|1013
1664502000000|2022-09-30 01:40:00|11160.7|11158|11152.8|11150.2|11161.9|11159.9|11148.5|11146.1|1224
1664502300000|2022-09-30 01:45:00|11152.9|11150.3|11149.1|11147|11153.6|11151.9|11144.4|11142.7|1091
1664502600000|2022-09-30 01:50:00|11149.2|11147.8|11152.3|11150.8|11154.6|11152.5|11142.3|11140.2|1036
1664502900000|2022-09-30 01:55:00|11152.6|11150.3|11150.6|11149.1|11153.7|11152.2|11149|11147.5|664
1664503200000|2022-09-30 02:00:00|11150.5|11149|11158.1|11156.6|11165.2|11162.9|11143.3|11141.8|1162
1664503500000|2022-09-30 02:05:00|11158|11156.5|11160.9|11159.4|11164.9|11163.1|11153.8|11151.8|917
1664503800000|2022-09-30 02:10:00|11161|11159.5|11145.4|11143.9|11161.3|11159.5|11145|11143.3|998
1664504100000|2022-09-30 02:15:00|11145.5|11144|11081.1|11079.1|11146.9|11145.4|11081|11075.5|1483
1664504400000|2022-09-30 02:20:00|11081.2|11078.7|11099.1|11097|11100.4|11098.6|11076.7|11073.9|1675
1664504700000|2022-09-30 02:25:00|11098.7|11095.6|11085.4|11083.6|11099.5|11096.8|11071.8|11068.9|1678
1664505000000|2022-09-30 02:30:00|11085.8|11083.7|11096.3|11093|11101.1|11097.8|11085.7|11082.9|1315
1664505300000|2022-09-30 02:35:00|11096.2|11092.7|11111.8|11108.9|11112.8|11109.4|11095.9|11092.7|1127
1664505600000|2022-09-30 02:40:00|11111.7|11108.8|11108.9|11106|11115.8|11112.7|11106.3|11103.5|1394
1664505900000|2022-09-30 02:45:00|11109|11106.1|11121.8|11119|11127.4|11124.3|11107.1|11104.1|1453
1664506200000|2022-09-30 02:50:00|11121.5|11118.5|11122.3|11120.1|11123.7|11121.7|11119.5|11116.8|1031
1664506500000|2022-09-30 02:55:00|11122.2|11120|11103|11099.8|11125.4|11123.6|11102.3|11099.6|930
1664506800000|2022-09-30 03:00:00|11103.1|11100|11104.8|11101.9|11109.7|11107|11100.9|11098.3|1261
1664507100000|2022-09-30 03:05:00|11104.9|11102|11097.2|11094.8|11105.8|11103.3|11094.4|11092.1|1031
1664507400000|2022-09-30 03:10:00|11097.1|11094.7|11098.7|11096.1|11099.1|11096.7|11090.9|11088.9|941
1664507700000|2022-09-30 03:15:00|11098.6|11096|11092.8|11090.3|11098.6|11096.1|11088.9|11086.4|1415
1664508000000|2022-09-30 03:20:00|11092.9|11090.2|11096.8|11094.4|11099|11097.1|11091.2|11088.8|1456
1664508300000|2022-09-30 03:25:00|11096.7|11094.1|11095.1|11093.6|11099.8|11097.1|11094.2|11091.5|1578
1664508600000|2022-09-30 03:30:00|11094.9|11093.4|11094|11091.3|11096.2|11094.2|11087|11084.8|1190
1664508900000|2022-09-30 03:35:00|11093.4|11090.9|11100.2|11098|11102.4|11100|11093.4|11090.8|1289
1664509200000|2022-09-30 03:40:00|11100.1|11097.7|11103.7|11101.4|11104.9|11102.9|11095.3|11092.7|1090
1664509500000|2022-09-30 03:45:00|11103.6|11101.5|11100.6|11098.3|11107.3|11104.9|11099.2|11097.2|1097
1664509800000|2022-09-30 03:50:00|11100.5|11098.4|11094.6|11093.1|11101.3|11099.6|11093|11091.1|903
1664510100000|2022-09-30 03:55:00|11095.2|11093.7|11082.9|11079.8|11096.1|11094.3|11082.6|11079.4|949
1664510400000|2022-09-30 04:00:00|11083|11079.7|11083.9|11081.7|11088.2|11086.2|11082.9|11079.1|930
1664510700000|2022-09-30 04:05:00|11083.8|11081.2|11092.1|11090.6|11092.4|11090.6|11081.3|11078.9|1360
1664511000000|2022-09-30 04:10:00|11092.4|11090.3|11092.8|11091.3|11094.1|11092.3|11089.4|11087.5|634
1664511300000|2022-09-30 04:15:00|11093.1|11090.6|11099|11097.5|11102.3|11100.4|11088.9|11087.1|911
1664511600000|2022-09-30 04:20:00|11099.3|11097.2|11098|11096.5|11100.2|11098.4|11093.7|11091.9|991
1664511900000|2022-09-30 04:25:00|11098.1|11096.6|11089.2|11086.8|11099.8|11098.1|11087.6|11085|871
1664512200000|2022-09-30 04:30:00|11089.1|11086.7|11095.5|11093.2|11096.7|11094.7|11088.7|11086.3|811
1664512500000|2022-09-30 04:35:00|11095.1|11093.6|11106.4|11104|11106.7|11104.6|11094.1|11092.2|1112
1664512800000|2022-09-30 04:40:00|11106.2|11104.1|11112.1|11110.6|11112.6|11111|11102.2|11099.9|899
1664513100000|2022-09-30 04:45:00|11112.7|11110.4|11107.2|11105.7|11113.2|11111.3|11105.3|11102.8|615
1664513400000|2022-09-30 04:50:00|11107.6|11105.5|11109|11107.5|11110.4|11108.4|11105.9|11104.2|772
1664513700000|2022-09-30 04:55:00|11110.2|11108|11106.8|11105.3|11112.8|11110.7|11105.7|11103.9|806
1664514000000|2022-09-30 05:00:00|11106.9|11105.4|11117.7|11116.2|11119|11117.2|11105.2|11103.3|711
1664514300000|2022-09-30 05:05:00|11117.5|11116|11119.8|11118.3|11124|11121.5|11117.1|11115.5|763
1664514600000|2022-09-30 05:10:00|11119.9|11118.4|11118.7|11117.2|11125.6|11123.7|11118|11116.3|832
1664514900000|2022-09-30 05:15:00|11118.8|11117.3|11131.1|11128.5|11135|11132.6|11118.7|11117.2|918
1664515200000|2022-09-30 05:20:00|11130.4|11128|11134.9|11133.4|11139|11136.6|11129.6|11127.5|844
1664515500000|2022-09-30 05:25:00|11134.8|11133.3|11144.3|11142.8|11144.6|11142.8|11130.8|11129|941
1664515800000|2022-09-30 05:30:00|11144.2|11142.2|11167.7|11165.3|11169.9|11166.9|11143.4|11141.5|1526
1664516100000|2022-09-30 05:35:00|11167.6|11165.2|11153|11149.9|11169.8|11167.4|11149.6|11146.7|1466
1664516400000|2022-09-30 05:40:00|11152.9|11149.8|11143.2|11141.7|11152.9|11149.9|11141|11139.2|1040
1664516700000|2022-09-30 05:45:00|11143.1|11141.6|11168.3|11165.5|11168.9|11166|11142.9|11141.4|1066
1664517000000|2022-09-30 05:50:00|11168.2|11164.8|11152.7|11150.4|11168.2|11164.8|11151.7|11149.9|1419
1664517300000|2022-09-30 05:55:00|11152.9|11150.5|11144.9|11139.4|11153.1|11150.5|11138.6|11136.5|1437
1664517600000|2022-09-30 06:00:00|11144.3|11139.5|11125.7|11122.2|11154.3|11150.7|11122.3|11119.2|2123
1664517900000|2022-09-30 06:05:00|11125.8|11122.3|11128.2|11126.1|11138.4|11136.2|11125.6|11122.3|1643
1664518200000|2022-09-30 06:10:00|11129|11125.7|11121.8|11119.6|11138.5|11135.5|11121.3|11119.3|1569
1664518500000|2022-09-30 06:15:00|11121.5|11119.7|11121.3|11119.8|11130.5|11128.8|11115.6|11113.6|1400
1664518800000|2022-09-30 06:20:00|11121.2|11119.7|11120.3|11118.8|11124.7|11123|11112.4|11110.7|1203
1664519100000|2022-09-30 06:25:00|11120.2|11118.7|11115.8|11114.3|11124.3|11122.7|11115.7|11113.9|905
1664519400000|2022-09-30 06:30:00|11115.7|11114.2|11101.7|11099.4|11116.5|11114.4|11096.9|11095|1188
1664519700000|2022-09-30 06:35:00|11101.8|11099.2|11096.2|11094.7|11104.5|11103|11093.7|11091.8|1172
1664520000000|2022-09-30 06:40:00|11096.8|11095.3|11111.6|11110.1|11115.2|11113.7|11096.4|11094.9|1324
1664520300000|2022-09-30 06:45:00|11111.4|11109.9|11121.4|11119.9|11124.3|11122.8|11107.7|11105.8|1455
1664520600000|2022-09-30 06:50:00|11121.5|11120|11140|11138.5|11155.4|11153.5|11119.9|11118.4|1307
1664520900000|2022-09-30 06:55:00|11139.9|11138.4|11139.6|11138.1|11146.6|11144.9|11135.6|11134.1|1028
1664521200000|2022-09-30 07:00:00|11139.4|11137.9|11147.2|11145.7|11147.4|11145.8|11136.3|11134.8|1331
1664521500000|2022-09-30 07:05:00|11146.9|11145.4|11173.5|11172|11176.1|11174.3|11145.5|11143.7|1382
1664521800000|2022-09-30 07:10:00|11173.4|11171.9|11169.1|11167.6|11181.1|11179.6|11161.6|11159.9|1470
1664522100000|2022-09-30 07:15:00|11168.9|11167.4|11159.7|11158.2|11177.9|11175.6|11156.1|11154.6|1526
1664522400000|2022-09-30 07:20:00|11159.8|11158.3|11171|11169.5|11171.5|11170|11156.7|11155.2|1379
1664522700000|2022-09-30 07:25:00|11170.4|11168.9|11162.1|11160.6|11185.7|11183.6|11162.1|11160.6|1445
1664523000000|2022-09-30 07:30:00|11162.3|11160.8|11152.3|11150.8|11162.6|11161|11146.3|11143.6|1462
1664523300000|2022-09-30 07:35:00|11152.4|11150.9|11151|11149.5|11152.4|11150.9|11137.7|11135.4|1395
1664523600000|2022-09-30 07:40:00|11150.9|11149.4|11155|11153.5|11160|11158.5|11147.5|11146|1050
1664523900000|2022-09-30 07:45:00|11155.1|11153.6|11147.3|11145.2|11156.8|11154.6|11139.7|11138.2|1356
1664524200000|2022-09-30 07:50:00|11147.5|11145.4|11155.5|11154|11161.5|11160|11144.3|11142.8|1023
1664524500000|2022-09-30 07:55:00|11155.7|11154.2|11179.8|11177.4|11179.8|11177.7|11155.7|11153.9|1149
1664524800000|2022-09-30 08:00:00|11179.7|11178.2|11191.2|11189.7|11192.3|11190.8|11179.5|11178|1434
1664525100000|2022-09-30 08:05:00|11191.1|11189.6|11176.8|11175.3|11191.6|11190.1|11176.5|11174.7|1179
1664525400000|2022-09-30 08:10:00|11176.9|11175.4|11174.6|11173.1|11184.9|11183|11173.8|11172.3|1121
1664525700000|2022-09-30 08:15:00|11174.2|11172.7|11200.5|11199|11203.3|11201.8|11172|11170.5|1301
1664526000000|2022-09-30 08:20:00|11200.9|11199.4|11193.7|11192.2|11202.9|11201.4|11185.8|11184.6|1259
1664526300000|2022-09-30 08:25:00|11193.2|11191.7|11177.9|11176.4|11193.2|11191.7|11177.6|11175.7|1295
1664526600000|2022-09-30 08:30:00|11177.8|11176.3|11217.3|11214.5|11223.7|11220.7|11177.5|11176|1647
1664526900000|2022-09-30 08:35:00|11217.1|11214.7|11230.7|11228.3|11235.6|11233.7|11212.1|11210.6|1818
1664527200000|2022-09-30 08:40:00|11230.8|11228.5|11214.9|11213.4|11233.7|11231.9|11214.9|11213.4|1380
1664527500000|2022-09-30 08:45:00|11214.8|11213.3|11217.1|11215.6|11230.3|11228.7|11214.7|11213|1265
1664527800000|2022-09-30 08:50:00|11217.4|11215.9|11216.4|11214.9|11219.9|11218.4|11205.9|11204.4|1308
1664528100000|2022-09-30 08:55:00|11216.5|11215|11218.9|11216|11222.9|11221.4|11213.4|11211.8|1085
1664528400000|2022-09-30 09:00:00|11219|11217.1|11191.1|11189|11222.1|11220.4|11187.8|11186.1|1415
1664528700000|2022-09-30 09:05:00|11190.7|11189.2|11189.6|11188.1|11195.7|11194.2|11178.8|11177.3|1314
1664529000000|2022-09-30 09:10:00|11189.7|11188.2|11179.8|11178.3|11196|11194.5|11179|11177.2|1164
1664529300000|2022-09-30 09:15:00|11179.7|11178.2|11170.3|11168.8|11180.9|11179.4|11166.1|11164.5|1079
1664529600000|2022-09-30 09:20:00|11170.4|11168.9|11175.4|11173.9|11175.4|11173.9|11167.1|11165.3|1058
1664529900000|2022-09-30 09:25:00|11175.1|11173.6|11180.6|11179.1|11183.3|11180.6|11165.5|11164|1083
1664530200000|2022-09-30 09:30:00|11180.5|11179|11168.6|11167.1|11186.7|11185.1|11167.3|11165.7|1044
1664530500000|2022-09-30 09:35:00|11168.7|11167.2|11164.6|11163.1|11172.6|11171.1|11162.2|11160.7|917
1664530800000|2022-09-30 09:40:00|11164.4|11162.9|11157.1|11155.6|11165.5|11164|11148.2|11146.7|1015
1664531100000|2022-09-30 09:45:00|11157.3|11155.8|11171.4|11169.9|11171.8|11170.3|11156.7|11155.2|805
1664531400000|2022-09-30 09:50:00|11171.5|11170|11174.4|11172.9|11177.5|11176|11170.3|11168.8|874
1664531700000|2022-09-30 09:55:00|11174.3|11172.8|11156.7|11155.2|11174.3|11172.8|11156.2|11154.7|946
1664532000000|2022-09-30 10:00:00|11156.9|11155.4|11155.4|11153.9|11164|11162.5|11155.1|11153.5|1014
1664532300000|2022-09-30 10:05:00|11155.5|11154|11156.8|11155.3|11159.3|11157.8|11150.6|11149.1|992
1664532600000|2022-09-30 10:10:00|11156.9|11155.4|11133.6|11131|11159.4|11157.9|11132.8|11130.7|1364
1664532900000|2022-09-30 10:15:00|11133.5|11130.9|11125.5|11123.2|11139.6|11136.9|11115.4|11112.7|1631
1664533200000|2022-09-30 10:20:00|11125.8|11123|11124.9|11122.5|11128.2|11125.4|11111.9|11110|1363
1664533500000|2022-09-30 10:25:00|11124.8|11122.4|11094.1|11091.4|11125.6|11123.5|11088.3|11086.6|1499
1664533800000|2022-09-30 10:30:00|11094|11091.9|11091.9|11090.4|11102.1|11099.2|11088.8|11086.5|1390
1664534100000|2022-09-30 10:35:00|11092|11090.5|11104.9|11103.4|11115.2|11113.5|11092|11090.3|1146
1664534400000|2022-09-30 10:40:00|11105|11103.5|11093.2|11091|11109.9|11107.8|11092.4|11090.4|1148
1664534700000|2022-09-30 10:45:00|11093.3|11090.3|11086.9|11083.9|11096.4|11093.2|11068.2|11065.7|1827
1664535000000|2022-09-30 10:50:00|11086.8|11083.8|11080.6|11077.8|11087.6|11085.3|11066.6|11064.2|1438
1664535300000|2022-09-30 10:55:00|11080.7|11077.6|11066.7|11065.2|11080.7|11078.2|11060.2|11058.7|1193
1664535600000|2022-09-30 11:00:00|11067|11065.5|11062.9|11060.7|11075.5|11073.6|11060.2|11058.5|1281
1664535900000|2022-09-30 11:05:00|11062.6|11061.1|11059.9|11058.4|11068.2|11065.7|11052.8|11050.3|1337
1664536200000|2022-09-30 11:10:00|11060.3|11058.2|11066|11064.5|11070.6|11068.9|11055.1|11052.3|1255
1664536500000|2022-09-30 11:15:00|11065.9|11064.4|11060.1|11057.8|11068.9|11067.1|11053.8|11051.2|1110
1664536800000|2022-09-30 11:20:00|11060|11057.9|11060.3|11058.8|11061.3|11059.6|11047.9|11046.1|1063
1664537100000|2022-09-30 11:25:00|11060.2|11058.7|11083.9|11082.4|11084.9|11083|11055.5|11052.9|1541
1664537400000|2022-09-30 11:30:00|11084.1|11082.6|11061.1|11058.3|11084.1|11082.6|11054.7|11052.4|1340
1664537700000|2022-09-30 11:35:00|11061|11058.5|11038.8|11036.2|11061|11058.5|11035.6|11032.6|1389
1664538000000|2022-09-30 11:40:00|11038.9|11036.1|11049.7|11047.4|11050.1|11048.3|11037.9|11036|1242
1664538300000|2022-09-30 11:45:00|11049.8|11047.5|11035.7|11034.2|11054.6|11052.2|11034.1|11032.5|1237
1664538600000|2022-09-30 11:50:00|11035.8|11034.3|11035.6|11034.1|11039.6|11037.9|11030.7|11029.5|1165
1664538900000|2022-09-30 11:55:00|11035.7|11034.2|11043|11041.5|11043.4|11041.9|11026.1|11024.6|975
1664539200000|2022-09-30 12:00:00|11042.9|11041.4|11037.3|11035|11056.5|11054.8|11034.5|11032.1|1401
1664539500000|2022-09-30 12:05:00|11037.1|11034.8|11027.2|11025.7|11037.2|11034.8|11026.2|11024.7|1079
1664539800000|2022-09-30 12:10:00|11027.1|11025.6|11040.2|11038.7|11041.3|11039.2|11026.7|11025.2|1031
1664540100000|2022-09-30 12:15:00|11040.6|11039.1|11048.3|11046.8|11050.1|11048.4|11039.2|11037.3|961
1664540400000|2022-09-30 12:20:00|11048.5|11047|11046.9|11045.4|11057.7|11055.1|11041.5|11039.6|1190
1664540700000|2022-09-30 12:25:00|11046.8|11045.3|11083.6|11074.3|11085.1|11076.9|11045.3|11042.7|1900
1664541000000|2022-09-30 12:30:00|11083.1|11072.1|11082.2|11078.9|11084.4|11081.8|11046.4|11040.1|2138
1664541300000|2022-09-30 12:35:00|11082.3|11079.2|11062.3|11059.1|11084.5|11083|11055.2|11052|1943
1664541600000|2022-09-30 12:40:00|11062.4|11059.3|11084.4|11082|11098.7|11095.8|11058.8|11055.9|2013
1664541900000|2022-09-30 12:45:00|11084.3|11081.9|11087.3|11085|11094|11091|11074.4|11070.8|1834
1664542200000|2022-09-30 12:50:00|11087.2|11084.8|11073.4|11071.9|11090.3|11087.9|11073.1|11070.6|1641
1664542500000|2022-09-30 12:55:00|11074.2|11072.7|11069.5|11068|11081.4|11079.5|11067|11065.5|1501
1664542800000|2022-09-30 13:00:00|11069.7|11068.2|11056.5|11055|11079.5|11077.3|11056.5|11055|1635
1664543100000|2022-09-30 13:05:00|11056.4|11054.9|11061.4|11059.9|11065.4|11063.5|11051.3|11049.8|1420
1664543400000|2022-09-30 13:10:00|11061.5|11059.4|11067.3|11065.8|11068.1|11066.3|11051.7|11050.2|1383
1664543700000|2022-09-30 13:15:00|11067.2|11065.7|11060.5|11059|11072.5|11071|11054.4|11052.2|1668
1664544000000|2022-09-30 13:20:00|11060.9|11058.4|11073.9|11071.3|11075.3|11073.6|11056.1|11054.1|1554
1664544300000|2022-09-30 13:25:00|11073.4|11071.2|11084.7|11083.2|11085.4|11083.9|11072.2|11069.6|1447
1664544600000|2022-09-30 13:30:00|11084.8|11083.3|11100.5|11099|11113.4|11111.6|11083.5|11082|1944
1664544900000|2022-09-30 13:35:00|11100.6|11099.1|11095.7|11093.5|11101.5|11099.2|11079.5|11077.2|1870
1664545200000|2022-09-30 13:40:00|11095.4|11093.3|11101.6|11098.3|11108|11104.9|11090.8|11088.8|1911
1664545500000|2022-09-30 13:45:00|11101.5|11098.4|11100.8|11099.3|11112.4|11110.4|11094.6|11091.7|2024
1664545800000|2022-09-30 13:50:00|11101.1|11099.6|11099.2|11097.7|11108.3|11106.4|11093|11091.5|1767
1664546100000|2022-09-30 13:55:00|11099.1|11097.6|11135|11131.5|11139|11135.6|11091.4|11089.5|1975
1664546400000|2022-09-30 14:00:00|11134.9|11131.8|11125.8|11123.6|11140.2|11137.5|11119.5|11117.7|2042
1664546700000|2022-09-30 14:05:00|11125.4|11123.9|11119.1|11117.6|11126.3|11124.6|11111.6|11109.9|1664
1664547000000|2022-09-30 14:10:00|11119.2|11117.7|11109.8|11108.3|11120.4|11118.9|11102.3|11100.7|1569
1664547300000|2022-09-30 14:15:00|11109.9|11108.4|11118.9|11117.4|11121|11119.5|11103|11101.5|1290
1664547600000|2022-09-30 14:20:00|11118.8|11117.3|11112.3|11110.8|11119.3|11117.6|11100.8|11099.3|1404
1664547900000|2022-09-30 14:25:00|11112.4|11110.9|11105.5|11104|11112.4|11110.9|11086.5|11084.7|1555
1664548200000|2022-09-30 14:30:00|11105.8|11104.3|11111.8|11110.3|11120.4|11119.4|11101.4|11099.5|1607
1664548500000|2022-09-30 14:35:00|11111.6|11110.1|11146.9|11145.4|11147.8|11145.9|11109.6|11108.1|1686
1664548800000|2022-09-30 14:40:00|11146.8|11145.3|11130.6|11129.1|11153.7|11152.1|11127.2|11125.7|1911
1664549100000|2022-09-30 14:45:00|11130.9|11129.4|11160.2|11158.7|11169.9|11167.9|11124.3|11122.8|2142
1664549400000|2022-09-30 14:50:00|11160.4|11158.9|11149.7|11148.2|11178.4|11175.5|11141.4|11139.9|2173
1664549700000|2022-09-30 14:55:00|11150.1|11148.6|11169.2|11167|11173.1|11171|11150.1|11148.6|2092
1664550000000|2022-09-30 15:00:00|11168.9|11167.4|11154|11151.8|11171|11169.5|11146.5|11145|1867
1664550300000|2022-09-30 15:05:00|11153.5|11152|11168.1|11166.6|11174.4|11172.9|11147|11145.6|1350
1664550600000|2022-09-30 15:10:00|11168|11166.5|11172.9|11171.4|11177.7|11176.2|11159.3|11157.8|1208
1664550900000|2022-09-30 15:15:00|11172.7|11171.2|11168.6|11167.1|11172.8|11171.3|11157.9|11156.4|1254
1664551200000|2022-09-30 15:20:00|11168.5|11167|11161.3|11159.8|11169.8|11168.3|11159.2|11157.7|1275
1664551500000|2022-09-30 15:25:00|11162|11160.5|11144|11142.5|11162.7|11161.2|11138.3|11136.8|1198
1664551800000|2022-09-30 15:30:00|11143.9|11142.4|11147.2|11145.7|11150.4|11148.6|11142.1|11140.6|1187
1664552100000|2022-09-30 15:35:00|11147.6|11146.1|11156.2|11154.7|11162.1|11160.6|11146.8|11145.3|1045
1664552400000|2022-09-30 15:40:00|11156.3|11154.8|11148.5|11147|11156.4|11154.9|11142.6|11141.1|1100
1664552700000|2022-09-30 15:45:00|11148.6|11147.1|11132.8|11131.3|11149.6|11148.1|11131.3|11129.8|952
1664553000000|2022-09-30 15:50:00|11132.5|11131|11131.7|11130.2|11137.5|11136|11127.2|11125.7|940
1664553300000|2022-09-30 15:55:00|11131.6|11130.1|11133.4|11131.9|11134|11132.5|11127|11125.5|873
1664553600000|2022-09-30 16:00:00|11133.1|11131.6|11120.4|11118.9|11133.6|11132.1|11120.1|11118.8|941
1664553900000|2022-09-30 16:05:00|11120.5|11119|11107.5|11106|11121.9|11120.4|11103.2|11101.4|1087
1664554200000|2022-09-30 16:10:00|11107.4|11105.9|11111.6|11110.1|11112.7|11111.2|11104.8|11103.3|824
1664554500000|2022-09-30 16:15:00|11111.7|11110.2|11108.4|11106.9|11113|11111.5|11106.5|11105|545
1664554800000|2022-09-30 16:20:00|11108.2|11106.7|11111.9|11110.4|11112.9|11111.4|11101|11099.5|897
1664555100000|2022-09-30 16:25:00|11111.8|11110.3|11114.5|11113|11118.1|11116.6|11107.9|11106.4|891
1664555400000|2022-09-30 16:30:00|11114.7|11113.2|11123.7|11121.5|11128|11126.2|11111|11109.5|1115
1664555700000|2022-09-30 16:35:00|11123.6|11121.1|11127.8|11126.3|11129.8|11128|11117.9|11116|938
1664556000000|2022-09-30 16:40:00|11127.7|11126.2|11121.8|11120.3|11128.7|11126.2|11116.6|11114.8|980
1664556300000|2022-09-30 16:45:00|11121.5|11120|11118.9|11117.4|11122.1|11120.4|11115.9|11114.1|770
1664556600000|2022-09-30 16:50:00|11119|11117.5|11129.7|11128.2|11131.4|11129.6|11118.9|11117.4|932
1664556900000|2022-09-30 16:55:00|11129.8|11128.3|11130.4|11128.9|11133.6|11132|11128.3|11126.9|738
1664557200000|2022-09-30 17:00:00|11130.3|11128.8|11126.2|11123.7|11133.5|11131.9|11119.6|11118.1|1081
1664557500000|2022-09-30 17:05:00|11126.3|11123.8|11138.7|11137.2|11141.6|11140.1|11124|11122.2|980
1664557800000|2022-09-30 17:10:00|11138.8|11137.3|11129.7|11128.2|11142.3|11140.8|11129.6|11128.1|809
1664558100000|2022-09-30 17:15:00|11129.8|11128.3|11131.6|11130.1|11133.8|11132.3|11128.5|11127|764
1664558400000|2022-09-30 17:20:00|11131.8|11130.3|11131.6|11130.1|11133.1|11131.6|11129|11127.5|506
1664558700000|2022-09-30 17:25:00|11131.5|11130|11143.9|11142.4|11144.2|11142.7|11131.5|11130|561
1664559000000|2022-09-30 17:30:00|11144|11142.5|11139.6|11138.1|11144.3|11142.8|11135.3|11133.8|671
1664559300000|2022-09-30 17:35:00|11139.3|11137.8|11141.8|11140.3|11141.8|11140.3|11134.3|11132.8|589
1664559600000|2022-09-30 17:40:00|11141.7|11140.2|11145.9|11144.4|11147.9|11146.4|11139.6|11137.9|530
1664559900000|2022-09-30 17:45:00|11145.8|11144.3|11142|11140.5|11150.2|11148.9|11141|11139.7|810
1664560200000|2022-09-30 17:50:00|11142.1|11140.6|11147.9|11146.4|11152|11150.5|11141.3|11140.1|576
1664560500000|2022-09-30 17:55:00|11147.8|11146.3|11151.1|11149.6|11159.1|11157.6|11147.7|11146.2|761
1664560800000|2022-09-30 18:00:00|11151.2|11149.7|11147.4|11145.9|11154.5|11153.1|11146.1|11144.6|744
1664561100000|2022-09-30 18:05:00|11147.2|11145.7|11145.7|11144.2|11150.1|11148.3|11143|11141.5|675
1664561400000|2022-09-30 18:10:00|11145.8|11144.3|11150.2|11148.7|11151.3|11149.8|11145.6|11143.9|681
1664561700000|2022-09-30 18:15:00|11150.3|11148.8|11148.3|11146.8|11154.2|11152.5|11147.3|11145.6|589
1664562000000|2022-09-30 18:20:00|11148|11146.5|11149|11147.5|11153.3|11151.8|11147.3|11145.8|602
1664562300000|2022-09-30 18:25:00|11149.1|11147.6|11155.3|11153.8|11157|11155.4|11146.7|11145.5|695
1664562600000|2022-09-30 18:30:00|11155.4|11153.9|11161.7|11160.2|11162.1|11161|11154.6|11153.5|622
1664562900000|2022-09-30 18:35:00|11161.6|11160.1|11162.6|11161.1|11162.6|11161.1|11158.5|11157.2|475
1664563200000|2022-09-30 18:40:00|11162.7|11161.2|11160.3|11159.4|11162.7|11161.4|11159.5|11158.5|560
1664563500000|2022-09-30 18:45:00|11160.4|11159.5|11169.7|11168.8|11170.2|11169.3|11159.4|11158.3|744
1664563800000|2022-09-30 18:50:00|11170.5|11169|11165.1|11163.6|11170.6|11169.4|11163.6|11162.4|605
1664564100000|2022-09-30 18:55:00|11165|11164.1|11171.7|11170.2|11181.4|11179.9|11164.3|11163.2|1052
1664564400000|2022-09-30 19:00:00|11172.1|11170.6|11171|11169.5|11178.4|11176.9|11169.8|11168.3|940
1664564700000|2022-09-30 19:05:00|11170.8|11169.3|11161.1|11159.6|11171.5|11170|11158.9|11157.4|908
1664565000000|2022-09-30 19:10:00|11161|11159.5|11159.2|11157.7|11166.6|11165.1|11157.4|11155.9|795
1664565300000|2022-09-30 19:15:00|11159.1|11157.6|11158.3|11157.4|11161.1|11160|11156.8|11155.7|944
1664565600000|2022-09-30 19:20:00|11158.5|11157.6|11159.3|11157.8|11161.6|11160.1|11152.1|11150.6|830
1664565900000|2022-09-30 19:25:00|11159.4|11157.9|11162.7|11161.2|11162.7|11161.2|11154.3|11152.8|719
1664566200000|2022-09-30 19:30:00|11162.9|11161.4|11155|11153.5|11163.7|11162.2|11153.9|11152.1|756
1664566500000|2022-09-30 19:35:00|11154.9|11153.4|11153.7|11152.2|11161|11159.2|11153.1|11151.6|629
1664566800000|2022-09-30 19:40:00|11153.8|11152.3|11169.5|11168|11169.9|11168.4|11153.6|11152.1|829
1664567100000|2022-09-30 19:45:00|11169.2|11167.7|11166.3|11164.8|11170.8|11169.3|11162.5|11160.7|941
1664567400000|2022-09-30 19:50:00|11165.2|11163.7|11163.3|11161.8|11165.2|11163.7|11154.9|11153.1|893
1664567700000|2022-09-30 19:55:00|11163.6|11161.5|11168|11166.5|11168.2|11166.7|11158.6|11156.8|907
1664568000000|2022-09-30 20:00:00|11168.2|11166.7|11156.8|11155.3|11168.7|11166.7|11155.7|11154.2|959
1664568300000|2022-09-30 20:05:00|11156.7|11155.2|11156.5|11155|11157.9|11156.4|11155.7|11154.2|499
1664568600000|2022-09-30 20:10:00|11156.4|11154.9|11155.6|11154.1|11162|11160.5|11155.4|11153.9|708
1664568900000|2022-09-30 20:15:00|11155.5|11154|11153.4|11151.9|11157.3|11155.8|11152.8|11151.3|584
1664569200000|2022-09-30 20:20:00|11153.3|11151.8|11155.2|11153.7|11158.9|11157.4|11153.3|11151.8|630
1664569500000|2022-09-30 20:25:00|11154.4|11152.9|11152.4|11150.9|11155.2|11153.7|11148.9|11147.4|632
1664569800000|2022-09-30 20:30:00|11152.6|11151.1|11149|11147.5|11152.6|11151.1|11147.4|11145.9|485
1664570100000|2022-09-30 20:35:00|11149.1|11147.6|11146.7|11145.2|11149.8|11148.3|11144.1|11142.6|398
1664570400000|2022-09-30 20:40:00|11146.8|11145.3|11156.4|11154.9|11156.8|11155.3|11146.3|11144.8|600
1664570700000|2022-09-30 20:45:00|11156.5|11155|11161.2|11159.7|11164.3|11160|11152.5|11150.1|600
1664571000000|2022-09-30 20:50:00|11160.7|11159.2|11156.1|11154.6|11166.1|11162.7|11148.4|11143.5|911
1664571300000|2022-09-30 20:55:00|11158.8|11152|11173.1|11165.1|11176.7|11168.3|11146.8|11135.8|824
1664740800000|2022-10-02 20:00:00|11171.3|11150.3|11168.7|11149.9|11173.6|11154.4|11167.7|11147.2|25
1664741100000|2022-10-02 20:05:00|11169.7|11150.4|11173.5|11154.4|11173.6|11154.9|11169.7|11150.3|13
1664741400000|2022-10-02 20:10:00|11173.4|11154.1|11172|11152.5|11173.5|11154.4|11171.3|11150.3|13
1664741700000|2022-10-02 20:15:00|11171.5|11150.5|11172|11152.5|11176.1|11157.5|11171.3|11150.3|13
1664742000000|2022-10-02 20:20:00|11173.4|11152.4|11168.2|11152.5|11173.4|11152.5|11168.1|11152.4|11
1664742300000|2022-10-02 20:25:00|11168.1|11152.4|11168.1|11152.5|11173.4|11152.5|11168.1|11152.2|9
1664742600000|2022-10-02 20:30:00|11168.2||11168.1||11168.2||11168.1||2
1664742900000|2022-10-02 20:35:00|11173.4|11152.4|11173.4|11152.4|11173.4|11152.4|11167.1|11151.5|9
1664743200000|2022-10-02 20:40:00|11157.4|11136.4|11161.5|11140.5|11165.5|11144.5|11157.4|11136.4|31
1664743500000|2022-10-02 20:45:00|11165.5|11144.5|11167.5|11146.5|11167.7|11147.8|11159.5|11138.5|35
1664743800000|2022-10-02 20:50:00|11167.7|11147.3|11169|11148|11172.7|11153.6|11154.3|11133.3|44
1664744100000|2022-10-02 20:55:00|11172.4|11151.4|11176|11155|11187.3|11166.3|11169.2|11148.5|64
1664744400000|2022-10-02 21:00:00|11176.5|11155.5|11176.2|11165.2|11182.4|11171.4|11171.5|11155.5|30
1664744700000|2022-10-02 21:05:00|11179.1|11168.1|11175.8|11164.8|11179.1|11168.1|11171.5|11160.5|58
1664745000000|2022-10-02 21:10:00|11178.3|11167.3|11182.7|11171.7|11185.4|11174.4|11169.8|11158.8|87
1664745300000|2022-10-02 21:15:00|11182.8|11171.8|11180.9|11169.9|11184.2|11173.2|11177|11166|144
1664745600000|2022-10-02 21:20:00|11181.3|11170.3|11180.8|11169.8|11184.2|11173.2|11180.3|11169.3|57
1664745900000|2022-10-02 21:25:00|11180.6|11169.6|11188.6|11177.6|11189.5|11179.9|11180.5|11169.5|181
1664746200000|2022-10-02 21:30:00|11188.7|11177.7|11186.7|11175.7|11189.2|11178.2|11181.9|11170.9|133
1664746500000|2022-10-02 21:35:00|11186.8|11175.8|11186|11175.8|11188.3|11178.4|11185.7|11174.7|101
1664746800000|2022-10-02 21:40:00|11186.5|11176|11186.3|11176.6|11187.6|11177.4|11185.6|11174.8|80
1664747100000|2022-10-02 21:45:00|11185.9|11177.2|11186.8|11177.5|11187.1|11178.8|11184.6|11175.7|73
1664747400000|2022-10-02 21:50:00|11186.7|11177.6|11189.8|11178.8|11190.1|11180.3|11184.3|11176.5|179
1664747700000|2022-10-02 21:55:00|11190.8|11179.8|11195.1|11184.1|11195.8|11184.8|11188.4|11177.9|176
1664748000000|2022-10-02 22:00:00|11194.6|11183.6|11170.8|11164.3|11194.6|11183.6|11170.8|11164.1|651
1664748300000|2022-10-02 22:05:00|11171.3|11164.6|11159|11152.4|11171.8|11164.7|11154.6|11148.9|573
1664748600000|2022-10-02 22:10:00|11158.9|11152.5|11186.2|11179.5|11187.5|11182.4|11156.1|11148.1|595
1664748900000|2022-10-02 22:15:00|11184.3|11178.1|11183.8|11178.1|11189.8|11183.2|11181.9|11174.5|1138
1664749200000|2022-10-02 22:20:00|11183.7|11178.2|11194.5|11189.4|11197.6|11193.2|11183.1|11176.1|881
1664749500000|2022-10-02 22:25:00|11194.4|11189.2|11177.2|11170.1|11194.7|11190.1|11174.6|11168.3|1232
1664749800000|2022-10-02 22:30:00|11177|11170.2|11176.1|11170.3|11178.8|11173.8|11170|11165.8|830
1664750100000|2022-10-02 22:35:00|11176|11170.7|11173.3|11170.1|11178.4|11173.6|11170.9|11165.8|663
1664750400000|2022-10-02 22:40:00|11173.4|11169.7|11174|11170.7|11176.3|11172.5|11171.1|11166.7|634
1664750700000|2022-10-02 22:45:00|11174.4|11170.8|11167.7|11165|11176.4|11173.4|11167.6|11164.8|586
1664751000000|2022-10-02 22:50:00|11167.5|11164.9|11158|11155.2|11168.4|11164.9|11157.9|11153.8|804
1664751300000|2022-10-02 22:55:00|11157.8|11155.4|11158.6|11154.5|11161.3|11157.9|11154|11150.7|725
1664751600000|2022-10-02 23:00:00|11158.5|11153.6|11135|11131.3|11158.5|11153.6|11129.6|11126.1|1055
1664751900000|2022-10-02 23:05:00|11134.8|11131.4|11143.5|11140|11143.8|11140.6|11130|11126.6|1016
1664752200000|2022-10-02 23:10:00|11143.6|11140.1|11141.8|11138.4|11144.6|11141.5|11135.5|11133.4|991
1664752500000|2022-10-02 23:15:00|11141.7|11138.9|11144.1|11141|11145.4|11143.2|11141.3|11137.9|832
1664752800000|2022-10-02 23:20:00|11144|11141.1|11142.9|11139.9|11148.1|11145.5|11141.8|11138.9|811
1664753100000|2022-10-02 23:25:00|11142.8|11140|11138.3|11135.6|11144.7|11141.9|11136.3|11134|827
1664753400000|2022-10-02 23:30:00|11138.7|11135.5|11145.5|11142.6|11146.4|11142.8|11138.6|11135.4|845
1664753700000|2022-10-02 23:35:00|11145.4|11142|11140.4|11137.7|11145.4|11142|11137.9|11136|618
1664754000000|2022-10-02 23:40:00|11140.5|11137.6|11147.8|11145.1|11150.7|11148.3|11140.3|11137.6|723
1664754300000|2022-10-02 23:45:00|11147.1|11144.9|11156.3|11152.4|11157.1|11153.8|11146.1|11144.1|701
1664754600000|2022-10-02 23:50:00|11156.4|11152.3|11134|11131.5|11157.8|11154.4|11131.8|11128.8|1409
1664754900000|2022-10-02 23:55:00|11134.1|11131.4|11137|11134.1|11141.4|11138.3|11131.6|11128.6|1505
1664755200000|2022-10-03 00:00:00|11137.2|11134.6|11126.9|11123.7|11137.9|11135.7|11115.7|11112.2|1659
1664755500000|2022-10-03 00:05:00|11127.7|11125|11121.5|11117.9|11129.6|11126|11118.9|11117|1248
1664755800000|2022-10-03 00:10:00|11121.6|11117.5|11124.3|11121.1|11125.6|11123.4|11111.3|11109.4|1148
1664756100000|2022-10-03 00:15:00|11124.4|11121.2|11129.1|11125.7|11130.1|11128|11123.6|11120.7|1013
1664756400000|2022-10-03 00:20:00|11129|11125.6|11129.3|11126.9|11133.1|11130.8|11112.6|11109.7|1096
1664756700000|2022-10-03 00:25:00|11129.4|11126.8|11123.8|11120.4|11129.5|11126.8|11118.9|11116.3|1280
1664757000000|2022-10-03 00:30:00|11123.7|11120.5|11126.1|11123.6|11129.5|11127.6|11121.6|11119.8|977
1664757300000|2022-10-03 00:35:00|11126.2|11123.4|11128.8|11126.6|11130|11127.4|11121.2|11119.4|1164
1664757600000|2022-10-03 00:40:00|11128.4|11126.7|11135.7|11133.1|11140|11138.1|11127.7|11125.9|1244
1664757900000|2022-10-03 00:45:00|11135.8|11133.6|11131.2|11128.9|11135.9|11134.2|11130.9|11128.7|916
1664758200000|2022-10-03 00:50:00|11131.3|11129|11130.4|11128.9|11134|11132.5|11126|11124.2|993
1664758500000|2022-10-03 00:55:00|11130.6|11129.1|11128.8|11127|11131.8|11130.3|11122.5|11120.9|1547
1664758800000|2022-10-03 01:00:00|11128.9|11127.3|11136.1|11134.6|11138.4|11136.4|11128.6|11127|1303
1664759100000|2022-10-03 01:05:00|11136|11134.5|11146.5|11145|11147.7|11145.8|11136|11134.5|1420
1664759400000|2022-10-03 01:10:00|11146.4|11144.9|11153.1|11150.9|11154.9|11153.3|11144.5|11142.7|1210
1664759700000|2022-10-03 01:15:00|11153.2|11150.8|11143.9|11142.4|11153.6|11151.9|11140.3|11138.5|1178
1664760000000|2022-10-03 01:20:00|11143.8|11142.3|11146.5|11145|11147.2|11145.5|11139.4|11137.7|868
1664760300000|2022-10-03 01:25:00|11146.4|11144.9|11145.8|11144.3|11147.6|11146.1|11138.8|11136.8|1162
1664760600000|2022-10-03 01:30:00|11145.5|11144|11147.6|11146.1|11154.3|11152.8|11145.2|11143.3|855
1664760900000|2022-10-03 01:35:00|11147.5|11146|11144.3|11142.1|11149.6|11147.6|11143.7|11141.6|924
1664761200000|2022-10-03 01:40:00|11143.8|11142.3|11147.6|11146.1|11148.7|11147.2|11141.2|11139.7|856
1664761500000|2022-10-03 01:45:00|11147.8|11146.3|11159.2|11156.8|11164.4|11162.5|11146.2|11144.4|1224
1664761800000|2022-10-03 01:50:00|11159|11156.5|11159.2|11157.7|11164.4|11162.7|11154.5|11152.6|1179
1664762100000|2022-10-03 01:55:00|11159.1|11157.6|11156.4|11154.9|11159.9|11158|11152.2|11150.4|632
1664762400000|2022-10-03 02:00:00|11155.7|11154.2|11151.6|11150.1|11155.9|11154.3|11151.6|11150.1|523
1664762700000|2022-10-03 02:05:00|11151.7|11150.2|11147.8|11146.3|11153.4|11151.9|11147.5|11146|489
1664763000000|2022-10-03 02:10:00|11147.9|11146.4|11149.6|11148.1|11150.8|11148.8|11145.6|11143.9|613
1664763300000|2022-10-03 02:15:00|11149.5|11148|11146.5|11144.1|11152|11150.4|11146|11144.1|545
1664763600000|2022-10-03 02:20:00|11145.4|11143.9|11134.4|11132.9|11145.4|11143.9|11133.9|11131.9|778
1664763900000|2022-10-03 02:25:00|11134.5|11133|11129.8|11128.3|11138.3|11135.5|11129.7|11127.4|806
1664764200000|2022-10-03 02:30:00|11130.2|11128.1|11135.1|11133.6|11138.5|11136.3|11128|11126|709
1664764500000|2022-10-03 02:35:00|11135.2|11133.7|11132.6|11131.1|11135.3|11133.7|11130|11128.5|997
1664764800000|2022-10-03 02:40:00|11132.7|11131.2|11135.9|11133.2|11136.6|11134.8|11131.5|11129.5|766
1664765100000|2022-10-03 02:45:00|11135.8|11133.3|11139|11137.5|11142.4|11140.7|11135.8|11133.3|865
1664765400000|2022-10-03 02:50:00|11138.9|11137.4|11136.2|11134.7|11141.4|11139.9|11136.2|11134.7|555
1664765700000|2022-10-03 02:55:00|11136.4|11134.9|11129.2|11127.7|11136.7|11134.9|11127.4|11125.9|521
1664766000000|2022-10-03 03:00:00|11129.3|11127.8|11125.9|11124.4|11129.9|11128.4|11123.8|11122.3|654
1664766300000|2022-10-03 03:05:00|11126|11124.5|11129|11127.5|11130.3|11128.8|11122.1|11120.6|643
1664766600000|2022-10-03 03:10:00|11128.9|11127.4|11130.4|11128.9|11130.9|11129.4|11127.7|11125.9|388
1664766900000|2022-10-03 03:15:00|11130.3|11128.8|11129.3|11127.8|11133.3|11131.8|11129.2|11127.7|381
1664767200000|2022-10-03 03:20:00|11129.4|11127.9|11127.2|11125.7|11130.8|11129.3|11123.9|11122.4|529
1664767500000|2022-10-03 03:25:00|11127.1|11125.6|11126.8|11125.3|11129.8|11128.1|11125|11123.5|489
1664767800000|2022-10-03 03:30:00|11126.7|11125.2|11126.4|11124.9|11127.8|11126.3|11123.3|11121.8|482
1664768100000|2022-10-03 03:35:00|11126.5|11125|11130|11128.5|11131.6|11130.1|11125.5|11124|548
1664768400000|2022-10-03 03:40:00|11129.8|11128.3|11127.1|11125.6|11129.8|11128.3|11125.4|11123.5|474
1664768700000|2022-10-03 03:45:00|11127|11125.5|11121.1|11119.6|11128.2|11126.7|11121|11119.5|420
1664769000000|2022-10-03 03:50:00|11121|11119.5|11120|11118.5|11121.5|11119.7|11117.6|11116.1|519
1664769300000|2022-10-03 03:55:00|11119.9|11118.4|11119.3|11117.8|11119.9|11118.7|11116.9|11115.4|454
1664769600000|2022-10-03 04:00:00|11119.2|11117.7|11105.1|11102.9|11119.7|11118.2|11103.1|11101.3|1015
1664769900000|2022-10-03 04:05:00|11104.8|11103.3|11092.3|11090.8|11105.4|11103.9|11091.5|11089.6|1507
1664770200000|2022-10-03 04:10:00|11092.2|11090.7|11098.9|11097.4|11099.1|11097.6|11091.7|11090|1100
1664770500000|2022-10-03 04:15:00|11099|11097.5|11099.4|11097.9|11103.2|11101.5|11092.8|11091.3|1485
1664770800000|2022-10-03 04:20:00|11099.5|11098|11099|11097.5|11099.5|11098|11094.4|11092.9|1188
1664771100000|2022-10-03 04:25:00|11099.1|11097.3|11098|11096.5|11107.2|11105.7|11097|11094.9|1351
1664771400000|2022-10-03 04:30:00|11098.3|11096.1|11094.6|11093.1|11099.5|11097.6|11089.8|11088.3|824
1664771700000|2022-10-03 04:35:00|11094.7|11093.2|11087.2|11085.7|11094.9|11093.4|11086.7|11085.3|739
1664772000000|2022-10-03 04:40:00|11087.5|11086|11098.8|11097.3|11100|11098.5|11087.2|11085.7|615
1664772300000|2022-10-03 04:45:00|11098.9|11097.4|11097.2|11095.7|11099.9|11098.4|11095|11093.5|352
1664772600000|2022-10-03 04:50:00|11097.1|11095.6|11097.4|11095.9|11098.8|11097.1|11095.9|11094.3|402
1664772900000|2022-10-03 04:55:00|11097.3|11095.8|11094.3|11092.8|11097.8|11096.3|11094.3|11092.8|336
1664773200000|2022-10-03 05:00:00|11094.4|11092.9|11097.3|11095.8|11097.3|11095.8|11092|11090.3|559
1664773500000|2022-10-03 05:05:00|11097.4|11095.9|11100.1|11098.6|11103.6|11102.1|11096.8|11095.3|618
1664773800000|2022-10-03 05:10:00|11100|11098.5|11105|11103.5|11106.1|11104.6|11095.5|11094|698
1664774100000|2022-10-03 05:15:00|11105.1|11103.6|11107.2|11105.7|11108.9|11107.4|11104.7|11103.2|487
1664774400000|2022-10-03 05:20:00|11107.1|11105.6|11116.2|11114.7|11117.7|11116.2|11105.6|11104.5|601
1664774700000|2022-10-03 05:25:00|11116.1|11114.6|11128.1|11126.6|11130|11128.5|11115.2|11113.7|706
1664775000000|2022-10-03 05:30:00|11128.5|11126.3|11139.7|11137.5|11147.6|11145.7|11127.4|11125.6|1166
1664775300000|2022-10-03 05:35:00|11139.5|11138|11145.3|11143.8|11147|11144.6|11138.6|11136.6|1154
1664775600000|2022-10-03 05:40:00|11146|11144.5|11188.2|11185.2|11190.3|11188.3|11145.9|11144.1|1669
1664775900000|2022-10-03 05:45:00|11187.9|11185.7|11197.8|11195|11206.8|11203|11176.3|11174|1962
1664776200000|2022-10-03 05:50:00|11197.7|11194.9|11248.3|11244.9|11261.7|11257.7|11189|11186|2026
1664776500000|2022-10-03 05:55:00|11248.4|11245|11250.6|11248.3|11282.8|11280.4|11232.3|11229.9|2328
1664776800000|2022-10-03 06:00:00|11251.1|11247|11248|11245.6|11262.3|11259.1|11228.4|11226.2|2550
1664777100000|2022-10-03 06:05:00|11247.4|11245.4|11251.9|11249.8|11271.4|11268.9|11242.3|11239.8|2368
1664777400000|2022-10-03 06:10:00|11251.7|11249.7|11265.6|11263.7|11270.3|11267.8|11248.8|11246.3|2343
1664777700000|2022-10-03 06:15:00|11265.1|11263.6|11251.4|11249.9|11267.3|11265.2|11238|11236.1|2200
1664778000000|2022-10-03 06:20:00|11251.3|11249.7|11248.9|11246.6|11251.8|11250.3|11234.5|11232.9|1935
1664778300000|2022-10-03 06:25:00|11248.5|11247|11211.6|11207.3|11270.1|11266.6|11204.4|11200.7|2022
1664778600000|2022-10-03 06:30:00|11211.3|11206.8|11206|11203.6|11224.7|11221.4|11190.5|11187.4|1984
1664778900000|2022-10-03 06:35:00|11205.9|11203.5|11198|11194.9|11211.9|11210|11194.4|11192.1|1629
1664779200000|2022-10-03 06:40:00|11195.8|11194.8|11177.9|11175.2|11198.6|11195.5|11177.6|11174.9|1629
1664779500000|2022-10-03 06:45:00|11177.5|11175.1|11181.1|11178.7|11185.7|11183.3|11162.3|11159.6|1516
1664779800000|2022-10-03 06:50:00|11181.3|11178.8|11191.1|11189|11191.5|11190|11178.6|11176.3|1334
1664780100000|2022-10-03 06:55:00|11190.8|11188.9|11189.7|11187.4|11203.4|11201.2|11183.1|11180.3|1407
1664780400000|2022-10-03 07:00:00|11189.6|11187.6|11179.4|11177.1|11191.2|11189.1|11165.8|11163.3|1939
1664780700000|2022-10-03 07:05:00|11179.2|11176.7|11185.7|11183.5|11202.8|11200.7|11177.8|11176.3|1847
1664781000000|2022-10-03 07:10:00|11185.6|11183.4|11187.3|11184.7|11195.1|11192.5|11171.5|11169.5|1711
1664781300000|2022-10-03 07:15:00|11187.2|11184.8|11207.9|11205.6|11210|11207.8|11185.3|11182.4|1816
1664781600000|2022-10-03 07:20:00|11208|11205.7|11203.2|11201.7|11214.2|11212.4|11201.3|11198.7|1477
1664781900000|2022-10-03 07:25:00|11203.3|11201.8|11205.1|11202.9|11213.5|11211.8|11201.7|11199.5|1387
1664782200000|2022-10-03 07:30:00|11204.9|11202.8|11217.9|11215.8|11218|11215.8|11203.7|11201.9|1480
1664782500000|2022-10-03 07:35:00|11218.2|11215.7|11189.5|11187.2|11219.1|11217.1|11189.5|11187.2|1327
1664782800000|2022-10-03 07:40:00|11189.4|11187.4|11190.5|11189|11192.1|11190.5|11181.7|11179.7|1413
1664783100000|2022-10-03 07:45:00|11190.4|11188.9|11210.2|11207.7|11223.7|11219.6|11190.1|11188.4|1570
1664783400000|2022-10-03 07:50:00|11210.3|11207.9|11205.1|11202.9|11210.7|11208.5|11202.7|11200.3|1251
1664783700000|2022-10-03 07:55:00|11205|11203|11208.3|11205.9|11217.2|11214.8|11203.5|11202|1290
1664784000000|2022-10-03 08:00:00|11208.1|11205.5|11204.5|11202.2|11213.7|11211.9|11201.3|11199.8|1241
1664784300000|2022-10-03 08:05:00|11204.6|11202.3|11208.9|11207.4|11210.4|11208.9|11199.2|11197.5|1053
1664784600000|2022-10-03 08:10:00|11208.7|11207.2|11205|11202.6|11213.3|11211.4|11201.7|11199.7|1181
1664784900000|2022-10-03 08:15:00|11205.1|11202.7|11204.5|11202.4|11208.4|11206.1|11201.5|11199.4|1469
1664785200000|2022-10-03 08:20:00|11204.4|11202.3|11205.6|11204.1|11209.7|11207.1|11201.5|11199.4|1301
1664785500000|2022-10-03 08:25:00|11206.2|11203.4|11223|11215.2|11226.3|11223.5|11203.1|11200.8|1259
1664785800000|2022-10-03 08:30:00|11221.6|11216.2|11230.4|11227.8|11234.3|11232.3|11212.3|11209.9|1382
1664786100000|2022-10-03 08:35:00|11230.2|11227.9|11227.1|11224.7|11231.6|11229.3|11220.5|11218.3|1408
1664786400000|2022-10-03 08:40:00|11227|11224.6|11233.9|11231.4|11245.2|11243.7|11226.9|11224.6|1283
1664786700000|2022-10-03 08:45:00|11233.8|11231.5|11226.6|11225.1|11235.7|11233.9|11226.5|11224.5|1279
1664787000000|2022-10-03 08:50:00|11226.5|11225|11209.6|11206.7|11228.4|11226.2|11206.3|11203.9|1185
1664787300000|2022-10-03 08:55:00|11209.7|11206.6|11211|11209.5|11214.1|11212.5|11205.9|11204.2|1102
1664787600000|2022-10-03 09:00:00|11210.9|11209.4|11202.3|11200.8|11212.1|11210.4|11200.9|11199.4|967
1664787900000|2022-10-03 09:05:00|11202.2|11200.7|11199|11196.8|11203.6|11201|11190.5|11188.8|1087
1664788200000|2022-10-03 09:10:00|11199.1|11196.7|11198|11196.5|11201.8|11200.3|11196.6|11194.9|673
1664788500000|2022-10-03 09:15:00|11197.9|11196.4|11202|11199.9|11208|11205.4|11197.4|11195.6|958
1664788800000|2022-10-03 09:20:00|11202.1|11200|11212.7|11210.6|11215|11213.2|11200.8|11198.7|858
1664789100000|2022-10-03 09:25:00|11212.8|11210.5|11206.3|11204.8|11215.7|11213.8|11202.2|11200.2|796
1664789400000|2022-10-03 09:30:00|11206.8|11204.3|11202.1|11200.6|11208.6|11206.3|11194.1|11192.6|834
1664789700000|2022-10-03 09:35:00|11201.9|11200.4|11192|11190.5|11204|11202.5|11191.8|11190|716
1664790000000|2022-10-03 09:40:00|11192.1|11190.6|11184.1|11182.6|11192.1|11190.6|11183.6|11181.7|892
1664790300000|2022-10-03 09:45:00|11184.3|11182.8|11173.5|11172|11184.3|11182.8|11173.1|11171.5|1029
1664790600000|2022-10-03 09:50:00|11172.8|11171.3|11179.5|11177.3|11179.5|11177.6|11170.6|11169.1|840
1664790900000|2022-10-03 09:55:00|11179.6|11177.4|11187.5|11186|11189.8|11188.2|11179.1|11177.3|834
1664791200000|2022-10-03 10:00:00|11187.3|11185.8|11177.6|11176.1|11187.3|11185.8|11173.7|11171.5|839
1664791500000|2022-10-03 10:05:00|11177.9|11176.4|11182|11180.5|11183|11181.5|11170.6|11168.9|843
1664791800000|2022-10-03 10:10:00|11181.9|11180.4|11186|11184.5|11188.2|11186.2|11173.1|11171.6|1049
1664792100000|2022-10-03 10:15:00|11186.1|11184.6|11195.4|11193.1|11196.3|11194.6|11186|11184.5|899
1664792400000|2022-10-03 10:20:00|11195.3|11193|11201.9|11200.4|11204.4|11203|11192.7|11190.9|614
1664792700000|2022-10-03 10:25:00|11201.8|11200.3|11199.7|11197.5|11204|11202.5|11197.4|11195.9|699
1664793000000|2022-10-03 10:30:00|11200|11198.2|11198.1|11195.8|11201.4|11199.4|11193.9|11192.4|857
1664793300000|2022-10-03 10:35:00|11198.2|11195.9|11202.8|11201.3|11210.6|11208.7|11196.5|11194.7|875
1664793600000|2022-10-03 10:40:00|11203.1|11201|11204.8|11203.3|11206.5|11204.5|11201.2|11198.9|701
1664793900000|2022-10-03 10:45:00|11204.5|11203|11200.5|11198.2|11206.4|11204.8|11193|11191.2|844
1664794200000|2022-10-03 10:50:00|11200.4|11198.1|11192.8|11190.6|11201.9|11200.2|11187.9|11186.2|987
1664794500000|2022-10-03 10:55:00|11193|11190.5|11198.6|11197.1|11202.1|11200.3|11192.2|11190.1|968
1664794800000|2022-10-03 11:00:00|11198.7|11197.2|11203.3|11201.8|11213.2|11211.7|11197.5|11195.8|1104
1664795100000|2022-10-03 11:05:00|11203.2|11201.7|11199.3|11197.8|11216.2|11213.6|11198.6|11197|884
1664795400000|2022-10-03 11:10:00|11199.2|11197.7|11189.6|11187.5|11199.2|11197.7|11186.4|11184.3|800
1664795700000|2022-10-03 11:15:00|11189.5|11187.2|11197.4|11195.9|11199.2|11197.7|11188.9|11187|801
1664796000000|2022-10-03 11:20:00|11197.5|11196|11188.1|11186.6|11197.8|11196|11186.5|11184.8|671
1664796300000|2022-10-03 11:25:00|11188|11186.5|11189.9|11188.4|11199|11196.6|11187|11185.5|787
1664796600000|2022-10-03 11:30:00|11190|11188.5|11193.6|11192.1|11200.9|11199|11188.4|11186.6|768
1664796900000|2022-10-03 11:35:00|11193.7|11192.2|11200.1|11198.6|11207.3|11206.1|11193.7|11192.2|724
1664797200000|2022-10-03 11:40:00|11200.2|11198.7|11201.6|11199.4|11206.6|11204.8|11198.1|11196.2|615
1664797500000|2022-10-03 11:45:00|11201.3|11199.3|11207.6|11206.1|11212.9|11210.2|11197.1|11195.1|1077
1664797800000|2022-10-03 11:50:00|11207.5|11206|11202.8|11201.3|11208.7|11207.1|11201.9|11200.3|607
1664798100000|2022-10-03 11:55:00|11202.7|11201.2|11219.2|11217.7|11222.8|11221.3|11198.1|11196.2|1008
1664798400000|2022-10-03 12:00:00|11219|11217.5|11210.5|11209|11219.1|11217.5|11207.1|11205.6|1043
1664798700000|2022-10-03 12:05:00|11210.6|11209.1|11220.3|11218.8|11221.5|11219.8|11210.5|11208.9|1152
1664799000000|2022-10-03 12:10:00|11220|11218.5|11214.9|11213.4|11221.7|11220.2|11209.7|11207.9|796
1664799300000|2022-10-03 12:15:00|11215|11213.5|11205.4|11203.9|11218.9|11217|11205.4|11203.9|758
1664799600000|2022-10-03 12:20:00|11205.1|11203.6|11220.2|11218.7|11221.6|11219.9|11204.1|11202.2|1155
1664799900000|2022-10-03 12:25:00|11220.1|11218.6|11215.2|11213.7|11227.7|11226.2|11213.9|11212.2|998
1664800200000|2022-10-03 12:30:00|11215.3|11213.8|11211.3|11209.8|11220.4|11218.7|11210|11208.5|1097
1664800500000|2022-10-03 12:35:00|11211.4|11209.9|11215.5|11214|11217.8|11215.8|11205.7|11203.5|1197
1664800800000|2022-10-03 12:40:00|11215.8|11214.3|11221.4|11219.9|11225|11223.8|11214.5|11212.9|1170
1664801100000|2022-10-03 12:45:00|11224.3|11222.8|11233.6|11232.1|11237.6|11236.1|11222.7|11220.8|1103
1664801400000|2022-10-03 12:50:00|11233.7|11232.2|11228.4|11226.9|11240.6|11239.3|11227.9|11226.4|1053
1664801700000|2022-10-03 12:55:00|11228|11226.5|11217.5|11216|11228.9|11227.4|11215.4|11213.7|911
1664802000000|2022-10-03 13:00:00|11217.4|11215.9|11221|11219.5|11230.5|11229|11217|11215.5|956
1664802300000|2022-10-03 13:05:00|11220.9|11219.4|11231.3|11229.8|11232.6|11231.1|11218.5|11217|897
1664802600000|2022-10-03 13:10:00|11231.2|11229.7|11237.7|11236.2|11238.9|11237.4|11225.4|11224.3|871
1664802900000|2022-10-03 13:15:00|11237.6|11236.1|11245.4|11243.9|11245.6|11243.9|11234.6|11233.3|970
1664803200000|2022-10-03 13:20:00|11245.7|11243.6|11244.9|11243.4|11245.9|11244.4|11238.5|11237|1007
1664803500000|2022-10-03 13:25:00|11244.8|11243.3|11241.5|11240|11246.1|11244.6|11239.5|11237.4|868
1664803800000|2022-10-03 13:30:00|11241.2|11239.7|11224.3|11222.2|11242.3|11240.8|11219.5|11217.7|1330
1664804100000|2022-10-03 13:35:00|11223.9|11222.4|11205|11203.5|11224.3|11222.5|11204.4|11202.9|1344
1664804400000|2022-10-03 13:40:00|11205.2|11203.7|11213.1|11210.3|11215|11213.5|11200.9|11199.4|1047
1664804700000|2022-10-03 13:45:00|11211.9|11209.1|11220.6|11219.7|11221.8|11219.9|11208|11205.4|1227
1664805000000|2022-10-03 13:50:00|11220.8|11219.9|11223.9|11222.4|11234.9|11233|11213.4|11211.9|1547
1664805300000|2022-10-03 13:55:00|11224|11222.5|11224.1|11215.9|11225.3|11222.8|11213.4|11211.7|1473
1664805600000|2022-10-03 14:00:00|11227.4|11216.4|11241.2|11239.7|11261.9|11260.4|11227.4|11216.4|2010
1664805900000|2022-10-03 14:05:00|11241.5|11239.3|11272.9|11271.4|11281.4|11280.2|11240.9|11239|1823
1664806200000|2022-10-03 14:10:00|11272.8|11271.3|11256.5|11255|11274.5|11273|11255.3|11253.6|1380
1664806500000|2022-10-03 14:15:00|11256.2|11254.7|11253.1|11251.6|11258.9|11257.4|11248.7|11246.8|1253
1664806800000|2022-10-03 14:20:00|11252.5|11251|11287.2|11285.7|11287.4|11285.7|11251.4|11249.9|1625
1664807100000|2022-10-03 14:25:00|11287.1|11285.6|11279.8|11278.3|11292.5|11290.6|11278.2|11276.2|1633
1664807400000|2022-10-03 14:30:00|11280|11278.5|11279.7|11278.2|11293.2|11291.7|11275.5|11273.6|1606
1664807700000|2022-10-03 14:35:00|11279.6|11278.1|11273.2|11271.7|11284.1|11282.6|11266|11264.8|1373
1664808000000|2022-10-03 14:40:00|11273.3|11271.8|11268.7|11267.2|11276.3|11274.8|11263|11261.6|1190
1664808300000|2022-10-03 14:45:00|11268.6|11267.1|11278.4|11276.9|11280.8|11279.3|11261|11259.5|1402
1664808600000|2022-10-03 14:50:00|11278.6|11277.1|11288.6|11287.1|11288.8|11287.3|11269.2|11267.7|1555
1664808900000|2022-10-03 14:55:00|11288.5|11287|11280.2|11278.7|11293.7|11292.2|11277.8|11276.5|1496
1664809200000|2022-10-03 15:00:00|11280|11278.5|11291.2|11289.7|11294.3|11292.8|11276|11274.7|1068
1664809500000|2022-10-03 15:05:00|11291.1|11289.6|11319.6|11318.1|11327.1|11323.8|11288.4|11286.9|1414
1664809800000|2022-10-03 15:10:00|11319.9|11317.8|11327.2|11325.7|11335.5|11334|11317.2|11315.8|1245
1664810100000|2022-10-03 15:15:00|11327.1|11325.6|11311|11309.5|11334.6|11332.8|11310.5|11309|1393
1664810400000|2022-10-03 15:20:00|11311.3|11309.1|11319.3|11317.8|11321.7|11319.4|11306.1|11304.6|1455
1664810700000|2022-10-03 15:25:00|11320.3|11318.8|11305.5|11304|11321.7|11319.7|11304.2|11302.3|1222
1664811000000|2022-10-03 15:30:00|11305.6|11304.1|11292.1|11290.6|11308.4|11306.4|11289.9|11288.4|1345
1664811300000|2022-10-03 15:35:00|11291.9|11290.4|11300.4|11298.9|11305|11303.1|11288.2|11286.7|1126
1664811600000|2022-10-03 15:40:00|11300.5|11299|11291.4|11289.9|11301.6|11299.7|11288.8|11286.7|1065
1664811900000|2022-10-03 15:45:00|11291.3|11289.8|11294.9|11293.4|11300.9|11298.2|11291.3|11289.8|905
1664812200000|2022-10-03 15:50:00|11294.8|11293.3|11300|11298.5|11300.3|11298.6|11294.1|11292.6|921
1664812500000|2022-10-03 15:55:00|11299.9|11298.4|11271.1|11269.6|11300|11298.5|11269.3|11267.8|1214
1664812800000|2022-10-03 16:00:00|11271.2|11269.7|11277.1|11275.6|11280.5|11279|11271.1|11269.6|1109
1664813100000|2022-10-03 16:05:00|11277.3|11275.8|11279|11277.5|11280.3|11278.8|11271.4|11269.9|863
1664813400000|2022-10-03 16:10:00|11278.9|11277.4|11271.7|11270.2|11282.4|11280.9|11271.5|11270|821
1664813700000|2022-10-03 16:15:00|11271.6|11270.1|11269.3|11267.8|11275.4|11273.9|11268|11266.5|795
1664814000000|2022-10-03 16:20:00|11269.4|11267.9|11270|11268.5|11270.7|11269.2|11260.5|11258.9|934
1664814300000|2022-10-03 16:25:00|11269.8|11268.3|11270.1|11268.6|11272.1|11270.6|11266.8|11265.3|989
1664814600000|2022-10-03 16:30:00|11270|11268.5|11274.2|11272.7|11276.2|11274.7|11265|11263.8|905
1664814900000|2022-10-03 16:35:00|11274.3|11272.8|11270.8|11269.3|11279.2|11277.7|11263.9|11262.4|874
1664815200000|2022-10-03 16:40:00|11270.7|11269.2|11271.8|11270.3|11276.1|11274.6|11268.3|11266.8|725
1664815500000|2022-10-03 16:45:00|11271.9|11270.4|11269.3|11267.8|11274.5|11273|11266.9|11265.4|836
1664815800000|2022-10-03 16:50:00|11269.5|11268|11267.4|11265.9|11272.6|11271.1|11265.7|11264.6|886
1664816100000|2022-10-03 16:55:00|11267.2|11265.7|11276.3|11275.4|11277.3|11275.9|11266|11264.8|719
1664816400000|2022-10-03 17:00:00|11276.7|11275.2|11278|11276.5|11280.3|11278.8|11275.7|11274.2|682
1664816700000|2022-10-03 17:05:00|11277.9|11276.4|11284.5|11283|11285.3|11283.8|11273.9|11272.4|718
1664817000000|2022-10-03 17:10:00|11284.6|11283.1|11276.9|11275.4|11284.8|11283.6|11274.4|11273.5|582
1664817300000|2022-10-03 17:15:00|11277|11275.5|11267.9|11266.4|11277|11275.5|11266.4|11264.9|574
1664817600000|2022-10-03 17:20:00|11268|11266.5|11273.2|11271.7|11275.1|11273.3|11266.6|11265.1|568
1664817900000|2022-10-03 17:25:00|11273.1|11271.6|11267.3|11265.8|11274.4|11272.9|11266.5|11265|645
1664818200000|2022-10-03 17:30:00|11267.4|11265.9|11274.5|11273|11274.6|11273.1|11267.3|11265.9|635
1664818500000|2022-10-03 17:35:00|11274.4|11272.9|11272|11270.5|11274.4|11272.9|11266.2|11264.7|625
1664818800000|2022-10-03 17:40:00|11271.9|11270.4|11272.7|11271.2|11273.5|11272|11269.4|11267.9|605
1664819100000|2022-10-03 17:45:00|11272.6|11271.1|11273.1|11271.6|11278.4|11276.9|11272.5|11271|603
1664819400000|2022-10-03 17:50:00|11273.2|11271.7|11269.1|11267.6|11273.9|11272.4|11268.3|11267.1|593
1664819700000|2022-10-03 17:55:00|11269|11267.5|11271.6|11270.1|11272.5|11271.4|11266|11264.9|616
1664820000000|2022-10-03 18:00:00|11271.7|11270.2|11277.2|11275.7|11277.9|11276.6|11270.6|11269.4|680
1664820300000|2022-10-03 18:05:00|11277.3|11275.8|11273.1|11271.6|11282.7|11281.2|11271.7|11270.1|721
1664820600000|2022-10-03 18:10:00|11273.2|11271.7|11277.2|11275.7|11280.1|11278.5|11273.2|11271.7|710
1664820900000|2022-10-03 18:15:00|11277.1|11275.6|11290.7|11289.2|11290.8|11289.3|11275.7|11274.2|667
1664821200000|2022-10-03 18:20:00|11290.8|11289.3|11297.5|11296|11297.6|11296.5|11290.1|11288.4|728
1664821500000|2022-10-03 18:25:00|11297.6|11296.1|11304.7|11303.2|11304.9|11303.4|11294.6|11293.1|764
1664821800000|2022-10-03 18:30:00|11304.6|11303.1|11317|11315.5|11318.8|11316.7|11301.2|11299.9|794
1664822100000|2022-10-03 18:35:00|11317.1|11315.6|11321.3|11319.8|11326.6|11325.1|11316.7|11315.2|932
1664822400000|2022-10-03 18:40:00|11322|11320.5|11321.8|11320.3|11325.1|11323.6|11320.9|11319|758
1664822700000|2022-10-03 18:45:00|11321.4|11319.9|11314|11312.5|11321.6|11319.9|11313.8|11311.7|704
1664823000000|2022-10-03 18:50:00|11314.1|11312.6|11313.2|11311.7|11317.9|11316.1|11312.5|11311|658
1664823300000|2022-10-03 18:55:00|11312.9|11311.4|11311.2|11310.3|11315.4|11314.3|11309.7|11308.1|648
1664823600000|2022-10-03 19:00:00|11310.8|11309.9|11304.7|11303.2|11311.9|11310.4|11301.5|11299.8|805
1664823900000|2022-10-03 19:05:00|11304.8|11303.3|11308.7|11307.2|11310.7|11309.1|11303.5|11301.7|662
1664824200000|2022-10-03 19:10:00|11308.9|11306.8|11305.3|11303.8|11309|11307.2|11304.4|11302.7|578
1664824500000|2022-10-03 19:15:00|11305.2|11303.7|11304.1|11302.6|11305.4|11303.7|11301.2|11299.4|494
1664824800000|2022-10-03 19:20:00|11303.8|11302.3|11313.1|11310.9|11315.3|11313.3|11303|11301.5|512
1664825100000|2022-10-03 19:25:00|11312.2|11310.7|11314.7|11313.2|11319.6|11317.8|11312.2|11310.7|716
1664825400000|2022-10-03 19:30:00|11314.9|11313.4|11319.3|11317.8|11320.4|11318.3|11313.3|11311.6|783
1664825700000|2022-10-03 19:35:00|11319.1|11317.6|11320.1|11318.6|11323.3|11321.6|11318.3|11316.7|501
1664826000000|2022-10-03 19:40:00|11319.2|11317.7|11312.7|11311.2|11320.4|11318.4|11312.6|11311|819
1664826300000|2022-10-03 19:45:00|11312.8|11311.3|11315.2|11313.7|11316.3|11314.5|11311.5|11309.7|702
1664826600000|2022-10-03 19:50:00|11315.7|11314.2|11316.8|11315.3|11317.4|11315.7|11311.5|11310|582
1664826900000|2022-10-03 19:55:00|11317.2|11315.1|11323.8|11322.3|11323.8|11322.3|11313|11311.6|528
1664827200000|2022-10-03 20:00:00|11323.7|11322.2|11322.8|11321.3|11327.3|11326.1|11318.6|11317.1|724
1664827500000|2022-10-03 20:05:00|11322.9|11321.4|11320.9|11319.4|11323.2|11321.6|11319|11317.5|375
1664827800000|2022-10-03 20:10:00|11320.8|11319.3|11320.5|11319|11321.6|11319.7|11318.8|11317|354
1664828100000|2022-10-03 20:15:00|11320.4|11318.9|11322.4|11320.9|11325.8|11324|11319.9|11318.1|273
1664828400000|2022-10-03 20:20:00|11322.3|11320.8|11319.2|11317|11324.9|11323.4|11318.5|11316.8|288
1664828700000|2022-10-03 20:25:00|11319.1|11317.4|11321.4|11319.9|11323.4|11321.4|11318.5|11316.8|239
1664829000000|2022-10-03 20:30:00|11321.3|11319.8|11322.5|11320.4|11322.7|11320.8|11320|11318.5|215
1664829300000|2022-10-03 20:35:00|11322.6|11320.7|11325.6|11323.4|11326.3|11324.7|11322.1|11320.6|223
1664829600000|2022-10-03 20:40:00|11325.3|11323.8|11326.7|11324.5|11326.9|11325.1|11324.1|11322.3|177
1664829900000|2022-10-03 20:45:00|11326.1|11324.6|11321.8|11319.5|11326.5|11324.6|11321.7|11319.3|172
1664830200000|2022-10-03 20:50:00|11321.9|11319.6|11322.6|11320|11323.7|11321.1|11321.5|11318.4|238
1664830500000|2022-10-03 20:55:00|11322.5|11319.5|11326.8|11319.3|11329.2|11324|11320.3|11317.3|414
1664830800000|2022-10-03 21:00:00|11327.5|11316.5|11328|11317.3|11329.6|11322.9|11325.5|11316.5|53
1664831100000|2022-10-03 21:05:00|11328.3|11317.5|11329.2|11318.2|11330.1|11319.2|11326.8|11316.7|55
1664831400000|2022-10-03 21:10:00|11328.5|11317.6|11327.3|11316.3|11330|11319.8|11323|11312|169
1664831700000|2022-10-03 21:15:00|11327.4|11316.4|11324.6|11313.6|11327.4|11316.4|11324.5|11313.5|60
1664832000000|2022-10-03 21:20:00|11324.8|11313.8|11324.6|11313.6|11324.8|11313.8|11322.4|11311.4|74
1664832300000|2022-10-03 21:25:00|11324.7|11313.7|11323.8|11313.6|11326.6|11317.5|11323.4|11312.4|92
1664832600000|2022-10-03 21:30:00|11324.2|11313.4|11323.4|11314.8|11327.7|11319.8|11322.8|11312.9|168
1664832900000|2022-10-03 21:35:00|11323.3|11314.9|11322.9|11314.9|11324|11315|11322.8|11314|40
1664833200000|2022-10-03 21:40:00|11322.6|11315.4|11324.1|11314.1|11324.7|11315.4|11322|11313.7|57
1664833500000|2022-10-03 21:45:00|11322.8|11315.7|11321.7|11316.6|11322.9|11316.6|11321.6|11315|42
1664833800000|2022-10-03 21:50:00|11321.4|11316.8|11322.2|11316.5|11324|11317|11321.4|11314.7|66
1664834100000|2022-10-03 21:55:00|11322|11316.6|11323|11316|11323|11316.8|11321|11310|104
1664834400000|2022-10-03 22:00:00|11321.5|11315|11321.5|11313.9|11328|11318.4|11318.9|11308.4|334
1664834700000|2022-10-03 22:05:00|11321.4|11313.8|11328.7|11323.7|11329|11325.3|11319.2|11311.9|333
1664835000000|2022-10-03 22:10:00|11328.6|11324|11326.1|11321.3|11330.9|11328|11325.6|11320.9|399
1664835300000|2022-10-03 22:15:00|11326.2|11321.2|11319.6|11316.6|11326.2|11321.3|11319.6|11316.3|1319
1664835600000|2022-10-03 22:20:00|11319.8|11316.7|11322.2|11318.8|11324.3|11320.8|11319.6|11316.1|928
1664835900000|2022-10-03 22:25:00|11322.7|11318.7|11324.3|11320.8|11324.5|11321.1|11316.5|11313.7|1023
1664836200000|2022-10-03 22:30:00|11324.4|11320.9|11321.9|11318.6|11325.4|11321.9|11319.6|11316.6|891
1664836500000|2022-10-03 22:35:00|11322|11318.7|11324.1|11321.2|11325|11322.2|11320.6|11317.8|909
1664836800000|2022-10-03 22:40:00|11324|11321.4|11329.4|11326.4|11330.7|11328|11324|11320.8|859
1664837100000|2022-10-03 22:45:00|11329.3|11326.5|11329.9|11326.7|11330.8|11327.6|11326.1|11322.9|558
1664837400000|2022-10-03 22:50:00|11329.7|11326.8|11329.4|11326.3|11329.7|11327|11325.4|11322.5|698
1664837700000|2022-10-03 22:55:00|11329.2|11326.7|11328.7|11325.9|11329.6|11326.7|11325.4|11321.8|612
1664838000000|2022-10-03 23:00:00|11328.6|11326.1|11339.5|11337.1|11344.2|11340.7|11327.3|11325|666
1664838300000|2022-10-03 23:05:00|11339.3|11337.4|11331.9|11330.4|11341.3|11339.2|11329.7|11327.4|956
1664838600000|2022-10-03 23:10:00|11332.2|11329.8|11333.2|11331|11334.1|11332.4|11327.9|11325.9|770
1664838900000|2022-10-03 23:15:00|11333.1|11330.9|11333.6|11332.1|11335.9|11334.1|11331.1|11329.3|844
1664839200000|2022-10-03 23:20:00|11333.8|11332.3|11334.8|11332.4|11338.9|11337.4|11331.6|11329.8|601
1664839500000|2022-10-03 23:25:00|11334.1|11332.6|11328.2|11325.7|11334.6|11332.9|11326.3|11324.4|797
1664839800000|2022-10-03 23:30:00|11327.9|11325.6|11327.5|11325.4|11332|11329.6|11326.3|11324.4|1042
1664840100000|2022-10-03 23:35:00|11327.7|11326|11326.7|11325.2|11329.7|11327.8|11326.1|11324.4|636
1664840400000|2022-10-03 23:40:00|11326.6|11325.1|11328.8|11327.3|11329.2|11327.7|11325.6|11323.9|526
1664840700000|2022-10-03 23:45:00|11328.6|11327.1|11333.1|11331.6|11334|11332.5|11328.1|11326.3|608
1664841000000|2022-10-03 23:50:00|11333.2|11331.7|11333.9|11332.4|11334.3|11332.5|11328.9|11327.4|679
1664841300000|2022-10-03 23:55:00|11334.2|11332|11339.2|11337.7|11339.9|11338.1|11332.2|11330.2|593
1664841600000|2022-10-04 00:00:00|11339.1|11337.6|11321|11319.5|11345.4|11342.9|11320.4|11318.9|1414
1664841900000|2022-10-04 00:05:00|11321.3|11319.1|11324.8|11322.4|11331.3|11329.3|11320.9|11319.1|1125
1664842200000|2022-10-04 00:10:00|11325|11322.6|11323.7|11322.2|11330.1|11327.8|11318.2|11316.2|1222
1664842500000|2022-10-04 00:15:00|11324|11322.5|11331.3|11328.7|11336|11334.2|11323.2|11321.3|1208
1664842800000|2022-10-04 00:20:00|11331.2|11328.6|11323.6|11321.4|11332|11329.6|11322.8|11320.8|1040
1664843100000|2022-10-04 00:25:00|11323.7|11321.1|11320.6|11319.1|11326|11324.3|11319.4|11317.6|937
1664843400000|2022-10-04 00:30:00|11320.7|11319.2|11324.5|11323|11324.9|11323.4|11319.4|11317.9|534
1664843700000|2022-10-04 00:35:00|11324.4|11322.9|11322.2|11320.7|11325.4|11323.9|11318.4|11316.6|679
1664844000000|2022-10-04 00:40:00|11322.1|11320.6|11323.3|11321.8|11327.3|11325.7|11321.7|11320.2|450
1664844300000|2022-10-04 00:45:00|11323.4|11321.9|11319.9|11318.4|11326.9|11325.4|11319.9|11318.4|399
1664844600000|2022-10-04 00:50:00|11320|11318.5|11330.2|11328.1|11336.7|11333.6|11317.6|11316.1|871
1664844900000|2022-10-04 00:55:00|11328.2|11325.5|11331.4|11329.9|11331.6|11330|11322.2|11320.3|751
1664845200000|2022-10-04 01:00:00|11331.3|11329.8|11333.7|11332.2|11337.8|11335.7|11331|11329.5|721
1664845500000|2022-10-04 01:05:00|11333.9|11332.4|11329.5|11328|11335.8|11334.1|11327.4|11325.9|648
1664845800000|2022-10-04 01:10:00|11329.4|11327.9|11330.4|11328.9|11330.6|11329|11327.9|11326.3|459
1664846100000|2022-10-04 01:15:00|11330.3|11328.8|11329.6|11328.1|11330.6|11329.3|11327.3|11325.8|663
1664846400000|2022-10-04 01:20:00|11329.2|11327.7|11323.7|11322.2|11330.8|11329.3|11323|11321.5|659
1664846700000|2022-10-04 01:25:00|11323.5|11322|11326.4|11324.9|11329.8|11328.1|11323.5|11322|545
1664847000000|2022-10-04 01:30:00|11326.3|11324.8|11320.6|11318.5|11328.8|11327.2|11320.3|11318.5|679
1664847300000|2022-10-04 01:35:00|11320.9|11319.1|11322.1|11320.6|11323.1|11321.6|11319.9|11318.4|501
1664847600000|2022-10-04 01:40:00|11321.7|11320.2|11318.3|11316.8|11323.1|11321.6|11318|11316.5|594
1664847900000|2022-10-04 01:45:00|11318.2|11316.7|11321.4|11319.9|11322.9|11321.4|11318|11316.5|612
1664848200000|2022-10-04 01:50:00|11321.5|11320|11310.8|11309.3|11322|11320.5|11309.7|11308.2|624
1664848500000|2022-10-04 01:55:00|11311|11309.5|11301.4|11299.3|11311.1|11309.6|11300.1|11298.5|850
1664848800000|2022-10-04 02:00:00|11301.5|11299.2|11306.5|11305|11307.8|11306.2|11300.9|11299|951
1664849100000|2022-10-04 02:05:00|11306.4|11304.9|11293.7|11292.2|11307.3|11305.8|11293.5|11292|938
1664849400000|2022-10-04 02:10:00|11293.4|11291.9|11285.5|11283.3|11293.4|11291.9|11281.4|11279.6|1211
1664849700000|2022-10-04 02:15:00|11284.9|11283.4|11289.3|11286.9|11289.4|11287.5|11283.9|11281.6|920
1664850000000|2022-10-04 02:20:00|11289.1|11286.8|11285.4|11283.9|11289.2|11287.2|11282.9|11281.3|855
1664850300000|2022-10-04 02:25:00|11285.8|11283.7|11295.1|11292.8|11296|11294.1|11285.4|11283.7|995
1664850600000|2022-10-04 02:30:00|11295.2|11292.9|11294.6|11292.2|11297.2|11294.8|11290.4|11288.4|900
1664850900000|2022-10-04 02:35:00|11294.8|11291.9|11296.1|11293.8|11296.3|11294.5|11291.5|11289.4|897
1664851200000|2022-10-04 02:40:00|11296|11294.1|11297.5|11295.2|11300.8|11299|11295|11293.2|929
1664851500000|2022-10-04 02:45:00|11297.4|11295.3|11296.5|11293.9|11299.3|11297.4|11292.9|11291|913
1664851800000|2022-10-04 02:50:00|11295.5|11294|11297.7|11296.2|11299.2|11297.4|11293.6|11291.7|801
1664852100000|2022-10-04 02:55:00|11297.5|11296|11301.6|11300.1|11303.9|11302.4|11297.4|11295.9|705
1664852400000|2022-10-04 03:00:00|11301.7|11300.2|11304.5|11302.3|11304.8|11302.7|11299.5|11297.8|896
1664852700000|2022-10-04 03:05:00|11304.6|11302.4|11306.1|11304.6|11307.4|11305.6|11302.3|11300.4|883
1664853000000|2022-10-04 03:10:00|11306.2|11304.7|11305.6|11304.1|11307.2|11305.5|11302.3|11300.8|651
1664853300000|2022-10-04 03:15:00|11305.7|11304.2|11313.5|11311.3|11315.1|11313.1|11304.8|11303.3|692
1664853600000|2022-10-04 03:20:00|11313.6|11311.2|11311.7|11310.2|11314.4|11312.5|11309.4|11307.6|774
1664853900000|2022-10-04 03:25:00|11311.6|11310.1|11303.7|11301.7|11312.1|11310.3|11302.7|11300.6|820
1664854200000|2022-10-04 03:30:00|11303.6|11301.6|11313.4|11311.9|11316.8|11315.2|11286.3|11284.2|2235
1664854500000|2022-10-04 03:35:00|11313.5|11311.8|11314.3|11312|11319.6|11318|11308.2|11306.7|1930
1664854800000|2022-10-04 03:40:00|11313.7|11312.1|11320.9|11318.6|11327.7|11326.1|11312|11310.3|1772
1664855100000|2022-10-04 03:45:00|11320.8|11319.4|11316.1|11313.9|11323.1|11320.9|11312.6|11310.5|1240
1664855400000|2022-10-04 03:50:00|11315.7|11314.2|11325.5|11323.1|11331|11329.1|11313.3|11311.1|1535
1664855700000|2022-10-04 03:55:00|11325.4|11323.2|11319.6|11317.2|11326.3|11324|11317.9|11316.5|1157
1664856000000|2022-10-04 04:00:00|11319.7|11317.1|11311.8|11310.3|11320|11318|11310.6|11309|1191
1664856300000|2022-10-04 04:05:00|11311.9|11310.4|11312.1|11310|11312.3|11310.8|11303.9|11302.4|1051
1664856600000|2022-10-04 04:10:00|11312|11309.9|11309.4|11307.9|11312.3|11310.8|11305.3|11303.8|823
1664856900000|2022-10-04 04:15:00|11309.2|11307.7|11306.6|11304.3|11312|11310.5|11304.1|11302.6|720
1664857200000|2022-10-04 04:20:00|11306.5|11304.4|11304.1|11302.6|11306.9|11305.4|11299.5|11297.9|773
1664857500000|2022-10-04 04:25:00|11303.8|11302.3|11306.7|11304.4|11311.6|11310|11303.7|11302.2|769
1664857800000|2022-10-04 04:30:00|11306.6|11304.5|11310.8|11309.3|11316.7|11314.9|11306.3|11304.5|806
1664858100000|2022-10-04 04:35:00|11310.9|11309.4|11320.9|11318.4|11321.8|11319.6|11307.6|11306|1181
1664858400000|2022-10-04 04:40:00|11320.7|11318.3|11322.2|11320.7|11325.8|11324|11319.7|11317.2|780
1664858700000|2022-10-04 04:45:00|11322.5|11320.3|11317|11315.5|11324.5|11322.8|11316|11314.5|551
1664859000000|2022-10-04 04:50:00|11317.1|11315.6|11316.8|11315.3|11319.9|11318.1|11314.9|11313.2|583
1664859300000|2022-10-04 04:55:00|11317.1|11315|11322.2|11319.8|11322.4|11320.3|11312.8|11311.2|600
1664859600000|2022-10-04 05:00:00|11322.1|11319.9|11333.5|11331.2|11333.6|11331.5|11321.5|11319.1|1157
1664859900000|2022-10-04 05:05:00|11333.2|11331.1|11334.2|11331.5|11335.2|11332.9|11326.6|11324|1215
1664860200000|2022-10-04 05:10:00|11334.3|11331.6|11334.1|11331.9|11335.7|11333.6|11329.7|11327.8|1157
1664860500000|2022-10-04 05:15:00|11333.7|11332.2|11328.9|11326.8|11335.2|11333.4|11326.1|11324.1|1055
1664860800000|2022-10-04 05:20:00|11328.6|11327.1|11330.4|11328.3|11331.8|11330|11325.5|11323.4|1042
1664861100000|2022-10-04 05:25:00|11330.1|11328.6|11327.5|11326|11333|11331.2|11326.3|11324.6|842
1664861400000|2022-10-04 05:30:00|11327.4|11325.9|11325.5|11324|11329.7|11327.4|11322.1|11320.1|1055
1664861700000|2022-10-04 05:35:00|11325.9|11323.7|11324.4|11322.9|11330|11327.8|11323.7|11321.7|937
1664862000000|2022-10-04 05:40:00|11324.6|11323.1|11330.9|11329.4|11331.4|11329.6|11323|11321.1|761
1664862300000|2022-10-04 05:45:00|11330.8|11329.3|11335.3|11332.9|11335.7|11334.2|11319.5|11317.4|1272
1664862600000|2022-10-04 05:50:00|11335.5|11333.2|11363.8|11361.1|11368.2|11365|11333.8|11332.2|1433
1664862900000|2022-10-04 05:55:00|11363.6|11360.7|11360.5|11358.2|11366.8|11365.3|11355.8|11354.1|1557
1664863200000|2022-10-04 06:00:00|11360.2|11357.8|11354.7|11352.5|11360.7|11358.6|11347|11345.1|1627
1664863500000|2022-10-04 06:05:00|11354.5|11353|11357.1|11355.6|11363.9|11362.3|11350.6|11348.9|1554
1664863800000|2022-10-04 06:10:00|11356.6|11355.1|11356.8|11355.3|11361.9|11360.4|11352.5|11350.4|1362
1664864100000|2022-10-04 06:15:00|11357.2|11354.7|11355.7|11353.6|11362.2|11360.7|11353.8|11352.3|1220
1664864400000|2022-10-04 06:20:00|11355.4|11353.9|11360.1|11357.5|11361.3|11359.5|11350.1|11348.6|1415
1664864700000|2022-10-04 06:25:00|11360|11357.7|11348.3|11346.8|11364.1|11362|11344.5|11342.6|1142
1664865000000|2022-10-04 06:30:00|11348.8|11347.3|11348.1|11347.2|11359.4|11357.9|11345.9|11344.4|1336
1664865300000|2022-10-04 06:35:00|11348.2|11347.3|11372.9|11370.8|11372.9|11370.9|11347.2|11346.1|1102
1664865600000|2022-10-04 06:40:00|11372.7|11371.2|11366.7|11364.5|11387|11383.5|11365|11362.5|1777
1664865900000|2022-10-04 06:45:00|11366.5|11365|11375.5|11374|11380.3|11378.8|11366.2|11364|1500
1664866200000|2022-10-04 06:50:00|11375.6|11374.1|11371.1|11369.6|11379.3|11377.8|11369.4|11367.7|1140
1664866500000|2022-10-04 06:55:00|11371.4|11369.1|11370.6|11369.1|11371.4|11369.3|11361.7|11360.2|1257
1664866800000|2022-10-04 07:00:00|11370.7|11369.2|11374.7|11373.2|11380.5|11378.8|11363.1|11361.6|1428
1664867100000|2022-10-04 07:05:00|11374.9|11373.4|11388.5|11387|11399.2|11397.7|11368.3|11366.8|1394
1664867400000|2022-10-04 07:10:00|11388.6|11387.1|11393.5|11392|11396.9|11395.2|11383.9|11382.4|1311
1664867700000|2022-10-04 07:15:00|11393.3|11391.8|11413.7|11411.3|11416.9|11413.9|11388.4|11386.9|1521
1664868000000|2022-10-04 07:20:00|11413.6|11411.2|11398.8|11396.6|11413.6|11412|11395.4|11393.9|1398
1664868300000|2022-10-04 07:25:00|11398.4|11396.9|11403.3|11401.1|11409.1|11407.6|11393|11391.5|1393
1664868600000|2022-10-04 07:30:00|11403.2|11401.7|11419.9|11418.4|11430.8|11428.9|11394.9|11393.3|1575
1664868900000|2022-10-04 07:35:00|11419.8|11418.3|11414.7|11413.2|11424.9|11423.3|11413.1|11411.6|1330
1664869200000|2022-10-04 07:40:00|11414.6|11413.1|11417.7|11416.2|11422.6|11421.1|11409.7|11408.2|1138
1664869500000|2022-10-04 07:45:00|11417.4|11415.9|11395.8|11394.3|11418.4|11416.9|11395.3|11393.8|1140
1664869800000|2022-10-04 07:50:00|11396|11394.5|11397.9|11396.4|11403|11401.5|11395.2|11393.7|1058
1664870100000|2022-10-04 07:55:00|11398.4|11396.9|11392.8|11391.3|11398.7|11397.2|11386.8|11385.3|1159
1664870400000|2022-10-04 08:00:00|11392.7|11391.2|11389.7|11388.2|11395|11393.5|11384.6|11383.2|856
1664870700000|2022-10-04 08:05:00|11389.6|11388.1|11386.8|11385.3|11393.2|11391.7|11386.2|11384.7|951
1664871000000|2022-10-04 08:10:00|11386.9|11385.4|11393.2|11391.7|11394.6|11393.1|11386.7|11385.2|820
1664871300000|2022-10-04 08:15:00|11393.6|11392.1|11388.2|11386.7|11393.7|11392.2|11385.3|11383.7|988
1664871600000|2022-10-04 08:20:00|11388.7|11387.2|11378.1|11376.6|11390.4|11388.9|11377.5|11376|1109
1664871900000|2022-10-04 08:25:00|11378|11376.5|11370.1|11368.6|11378.9|11377.4|11363.8|11362.3|1019
1664872200000|2022-10-04 08:30:00|11370.2|11368.7|11371.5|11370|11375.9|11374.4|11363.6|11362.1|1116
1664872500000|2022-10-04 08:35:00|11371.8|11370.3|11373.3|11371.8|11375.5|11374|11370.7|11369.2|825
1664872800000|2022-10-04 08:40:00|11373.4|11371.9|11359.1|11357.6|11380|11378.5|11359.1|11357.6|992
1664873100000|2022-10-04 08:45:00|11359|11357.5|11367.5|11366|11368.2|11367|11358.5|11356.9|1019
1664873400000|2022-10-04 08:50:00|11367.6|11366.7|11374|11373.1|11378.1|11376.6|11365.8|11364.4|1171
1664873700000|2022-10-04 08:55:00|11374.1|11373.2|11380|11378.5|11389.6|11388.1|11373.9|11372.6|1235
1664874000000|2022-10-04 09:00:00|11379.8|11378.3|11374.7|11373.2|11387.4|11385.9|11372.4|11370.9|1293
1664874300000|2022-10-04 09:05:00|11375.1|11373.6|11357.7|11356.2|11395.3|11393.1|11347.7|11346.1|1513
1664874600000|2022-10-04 09:10:00|11357.6|11356.1|11356.3|11354.8|11362.3|11360.8|11335.8|11334.3|1544
1664874900000|2022-10-04 09:15:00|11356.7|11355.2|11350.3|11348.8|11359.9|11358.4|11342.6|11341.1|1025
1664875200000|2022-10-04 09:20:00|11350.4|11348.9|11344.2|11342.7|11357|11355.5|11339.7|11338.2|955
1664875500000|2022-10-04 09:25:00|11344.3|11342.8|11337.3|11335.8|11347.2|11345.7|11332|11330.5|1099
1664875800000|2022-10-04 09:30:00|11337.1|11335.6|11334|11332.5|11338|11336.5|11329.5|11328|1042
1664876100000|2022-10-04 09:35:00|11333.9|11332.4|11334.6|11333.1|11343.9|11342.4|11331.6|11330.1|893
1664876400000|2022-10-04 09:40:00|11334.1|11332.6|11346.5|11345|11350.2|11348.7|11331|11329.5|1076
1664876700000|2022-10-04 09:45:00|11346.7|11345.2|11355.8|11354.3|11358.3|11356.8|11344.5|11343|861
1664877000000|2022-10-04 09:50:00|11355.9|11354.4|11364.5|11363|11365.4|11364.5|11354.1|11352.6|777
1664877300000|2022-10-04 09:55:00|11364.6|11363.1|11365.3|11363.8|11372.5|11371.4|11362.6|11361.1|883
1664877600000|2022-10-04 10:00:00|11365.1|11363.6|11364.4|11362.9|11368.7|11367.4|11362.8|11361.3|1073
1664877900000|2022-10-04 10:05:00|11364.5|11363|11366.7|11365.2|11369.6|11368.1|11358.2|11357.1|1051
1664878200000|2022-10-04 10:10:00|11366.6|11365.1|11373.8|11372.3|11375.4|11373.9|11365.6|11364.1|847
1664878500000|2022-10-04 10:15:00|11373.9|11372.4|11371.3|11369.8|11375.4|11374.1|11363.3|11361.8|937
1664878800000|2022-10-04 10:20:00|11371.1|11369.6|11358.4|11356.9|11375.5|11374|11354.8|11353.3|963
1664879100000|2022-10-04 10:25:00|11358.3|11356.8|11365.7|11364.2|11368.1|11366.6|11358.3|11356.8|813
1664879400000|2022-10-04 10:30:00|11365.6|11364.1|11368.6|11367.1|11368.9|11367.7|11360.6|11359.1|848
1664879700000|2022-10-04 10:35:00|11368.7|11367.2|11358.9|11357.4|11370.4|11369|11358.7|11357.2|761
1664880000000|2022-10-04 10:40:00|11359|11357.5|11354.5|11353|11362.6|11361.1|11346.7|11345.1|928
1664880300000|2022-10-04 10:45:00|11354.7|11353.2|11345.7|11344.2|11355.5|11354|11342.7|11341.2|764
1664880600000|2022-10-04 10:50:00|11345.8|11344.3|11337.9|11336.4|11349.3|11347.8|11336.3|11334.8|883
1664880900000|2022-10-04 10:55:00|11337.8|11336.3|11345.4|11343.9|11351.6|11350.1|11336.3|11335.4|929
1664881200000|2022-10-04 11:00:00|11346.3|11344.8|11351|11349.5|11355.9|11354.7|11344.8|11343.4|1032
1664881500000|2022-10-04 11:05:00|11351.1|11349.6|11335.6|11334.1|11352.6|11351.1|11331.1|11330.2|1019
1664881800000|2022-10-04 11:10:00|11335.7|11334.2|11322.8|11321.3|11340.4|11338.9|11320.2|11318.7|1037
1664882100000|2022-10-04 11:15:00|11322.5|11321|11330.9|11329.4|11333.8|11332.6|11321.1|11319.6|1008
1664882400000|2022-10-04 11:20:00|11331|11329.5|11319.8|11318.3|11333.6|11332.1|11300|11298.5|1276
1664882700000|2022-10-04 11:25:00|11319.7|11318.2|11325.4|11323.9|11335.5|11334|11316.7|11315.2|1141
1664883000000|2022-10-04 11:30:00|11325.3|11323.8|11337.2|11335.7|11340.9|11339.4|11325.3|11323.8|1036
1664883300000|2022-10-04 11:35:00|11337.1|11335.6|11333.8|11332.3|11339.2|11337.7|11323.6|11322.1|983
1664883600000|2022-10-04 11:40:00|11333.7|11332.2|11346.1|11344.6|11349.7|11348.2|11332.7|11331.2|1090
1664883900000|2022-10-04 11:45:00|11345.9|11344.4|11343.1|11341.6|11348.2|11346.7|11339.6|11338.1|966
1664884200000|2022-10-04 11:50:00|11343.3|11341.8|11336.5|11335|11344.4|11343.1|11332.3|11330.8|949
1664884500000|2022-10-04 11:55:00|11336.6|11335.1|11332.8|11331.3|11340.3|11338.8|11331.2|11329.7|870
1664884800000|2022-10-04 12:00:00|11333.8|11332.3|11340.1|11338.6|11344.2|11342.7|11331.6|11330.1|1263
1664885100000|2022-10-04 12:05:00|11339.8|11338.3|11334.1|11332.6|11342.6|11341.1|11328.2|11326.7|1111
1664885400000|2022-10-04 12:10:00|11334.2|11332.7|11333.9|11332.4|11335.6|11334.1|11323.7|11322.2|1219
1664885700000|2022-10-04 12:15:00|11334|11332.5|11350.1|11348.6|11352.4|11350.9|11331|11329.7|1016
1664886000000|2022-10-04 12:20:00|11350|11348.5|11353.8|11352.3|11354.9|11353.4|11338.6|11337.1|1232
1664886300000|2022-10-04 12:25:00|11354|11352.5|11366.1|11364.6|11366.6|11365.1|11348|11346.5|1264
1664886600000|2022-10-04 12:30:00|11366|11364.5|11366.3|11364.8|11370.4|11368.9|11358.9|11357.4|1133
1664886900000|2022-10-04 12:35:00|11366.2|11364.7|11360.5|11359|11368.6|11367.1|11359.3|11357.8|1116
1664887200000|2022-10-04 12:40:00|11360.3|11358.8|11367.5|11366|11374.6|11373.1|11360.3|11358.8|1066
1664887500000|2022-10-04 12:45:00|11367.4|11365.9|11379.5|11378|11379.8|11378.3|11365.2|11363.7|1083
1664887800000|2022-10-04 12:50:00|11379.3|11377.8|11386.4|11384.9|11386.4|11384.9|11372.5|11371|1129
1664888100000|2022-10-04 12:55:00|11386.5|11385|11386.2|11384.7|11387.6|11386.1|11375.8|11374.3|1125
1664888400000|2022-10-04 13:00:00|11386.7|11385.2|11379.6|11378.1|11386.7|11385.2|11374.2|11372.7|981
1664888700000|2022-10-04 13:05:00|11379.8|11378.3|11364.2|11362.7|11381.7|11380.2|11361.7|11360.2|1149
1664889000000|2022-10-04 13:10:00|11364.4|11362.9|11362.4|11360.9|11371.3|11369.8|11357.8|11356.3|907
1664889300000|2022-10-04 13:15:00|11362.8|11361.3|11359|11357.5|11369.9|11368.4|11358.4|11356.9|787
1664889600000|2022-10-04 13:20:00|11359.1|11357.6|11356.8|11355.3|11359.1|11357.6|11352|11350.5|958
1664889900000|2022-10-04 13:25:00|11356.9|11355.4|11355|11354.1|11363.4|11361.9|11352.8|11351.3|988
1664890200000|2022-10-04 13:30:00|11355.3|11353.8|11374.6|11373.1|11374.8|11373.3|11354.6|11353.3|1318
1664890500000|2022-10-04 13:35:00|11374.5|11373|11378.5|11377|11386|11384.5|11374.5|11373|1067
1664890800000|2022-10-04 13:40:00|11378.4|11376.9|11375.9|11374.4|11389.2|11387.7|11374.4|11372.9|1245
1664891100000|2022-10-04 13:45:00|11376.1|11374.6|11379|11377.5|11380.5|11379.2|11371.2|11369.7|1222
1664891400000|2022-10-04 13:50:00|11379.1|11377.6|11376.9|11375.4|11382.7|11381.2|11368.2|11366.7|1200
1664891700000|2022-10-04 13:55:00|11376.7|11375.2|11370.1|11365.5|11376.7|11375.2|11364.4|11362.9|963
1664892000000|2022-10-04 14:00:00|11369.7|11365.2|11392.4|11390.9|11397.9|11396.4|11369.7|11365.2|1678
1664892300000|2022-10-04 14:05:00|11392.2|11390.7|11392|11390.5|11397.2|11395.7|11386.2|11384.7|1363
1664892600000|2022-10-04 14:10:00|11392.1|11390.6|11397.9|11396.4|11402.5|11401.4|11386.9|11385.4|1270
1664892900000|2022-10-04 14:15:00|11397.8|11396.3|11409|11407.5|11412.4|11410.9|11396.8|11395.3|1264
1664893200000|2022-10-04 14:20:00|11409.1|11407.6|11409.1|11408.2|11412.5|11411.3|11403.3|11401.8|1261
1664893500000|2022-10-04 14:25:00|11409.4|11407.9|11401.8|11400.3|11411.9|11410.9|11401.3|11400.3|1051
1664893800000|2022-10-04 14:30:00|11401.6|11400.1|11403.2|11401.7|11407.2|11405.9|11395.8|11394.6|1294
1664894100000|2022-10-04 14:35:00|11402.9|11401.4|11404.7|11403.2|11406|11404.8|11398.3|11397.3|1283
1664894400000|2022-10-04 14:40:00|11404.8|11403.3|11403.1|11401.6|11417.9|11417|11398.2|11396.7|1254
1664894700000|2022-10-04 14:45:00|11403|11401.5|11410.8|11409.3|11415.4|11413.9|11398.2|11396.7|1545
1664895000000|2022-10-04 14:50:00|11410.9|11409.4|11400.2|11398.7|11412|11410.9|11391.3|11389.9|1426
1664895300000|2022-10-04 14:55:00|11400.1|11398.6|11404.4|11403.5|11407.8|11406.3|11397|11395.5|1318
1664895600000|2022-10-04 15:00:00|11404.3|11403.4|11410.7|11409.2|11417.5|11416|11401.9|11400.6|1271
1664895900000|2022-10-04 15:05:00|11410.4|11408.9|11427.3|11425.8|11434.1|11432.6|11410.4|11408.9|1088
1664896200000|2022-10-04 15:10:00|11427.1|11425.6|11423.4|11421.9|11431.9|11430.4|11421.4|11419.9|923
1664896500000|2022-10-04 15:15:00|11424|11422.5|11417.3|11415.8|11424.5|11423|11415.1|11414.1|987
1664896800000|2022-10-04 15:20:00|11417.4|11415.9|11424.3|11422.8|11425.7|11424.4|11416.7|11415.2|931
1664897100000|2022-10-04 15:25:00|11424.2|11422.7|11437.3|11435.8|11447.4|11445.9|11424.2|11422.7|1045
1664897400000|2022-10-04 15:30:00|11437.2|11435.7|11436.3|11434.8|11445|11443.5|11433.1|11431.6|1072
1664897700000|2022-10-04 15:35:00|11436.2|11434.7|11434.4|11432.9|11440.1|11438.6|11431.8|11430.3|946
1664898000000|2022-10-04 15:40:00|11434.6|11433.1|11433.8|11432.3|11439|11437.5|11430.7|11429.6|775
1664898300000|2022-10-04 15:45:00|11434|11432.5|11425.9|11424.4|11434.4|11432.9|11423|11421.5|854
1664898600000|2022-10-04 15:50:00|11425.8|11424.3|11437.1|11435.6|11437.1|11435.6|11424.3|11422.8|741
1664898900000|2022-10-04 15:55:00|11436.9|11435.4|11444.6|11443.1|11446.7|11445.2|11436.1|11434.6|919
1664899200000|2022-10-04 16:00:00|11444.7|11443.2|11449.6|11448.1|11449.6|11448.1|11443.1|11441.6|799
1664899500000|2022-10-04 16:05:00|11450|11448.5|11458.5|11457|11458.7|11457.2|11447.6|11446.1|870
1664899800000|2022-10-04 16:10:00|11458.4|11456.9|11470.4|11468.9|11472.4|11470.8|11457.4|11456|892
1664900100000|2022-10-04 16:15:00|11470.5|11469|11476.7|11475.8|11477.6|11476.1|11470.3|11468.8|726
1664900400000|2022-10-04 16:20:00|11476.6|11475.7|11473.2|11471.7|11476.9|11475.8|11466.7|11465.2|884
1664900700000|2022-10-04 16:25:00|11472.8|11471.9|11485.5|11484|11487.1|11485.9|11468.3|11466.8|871
1664901000000|2022-10-04 16:30:00|11485.6|11484.1|11481.8|11480.3|11490.6|11489.1|11480.9|11479.4|943
1664901300000|2022-10-04 16:35:00|11481.9|11480.4|11486.3|11484.8|11490.1|11488.8|11481.9|11480.4|763
1664901600000|2022-10-04 16:40:00|11486.2|11484.7|11480.2|11478.7|11488.3|11486.8|11479.8|11478.5|719
1664901900000|2022-10-04 16:45:00|11480.3|11478.8|11455.1|11453.6|11480.3|11479|11452.1|11450.6|934
1664902200000|2022-10-04 16:50:00|11455|11453.5|11453.6|11452.1|11460.2|11458.7|11449.2|11447.7|829
1664902500000|2022-10-04 16:55:00|11453.4|11451.9|11455.2|11453.7|11457.2|11455.7|11449.1|11447.6|891
1664902800000|2022-10-04 17:00:00|11455.3|11453.8|11454.5|11453|11465.3|11463.8|11454|11452.5|837
1664903100000|2022-10-04 17:05:00|11454.7|11453.2|11444.1|11442.6|11456.6|11455.1|11441.2|11439.7|805
1664903400000|2022-10-04 17:10:00|11444.2|11442.7|11437.1|11435.6|11445.7|11444.2|11433|11431.5|861
1664903700000|2022-10-04 17:15:00|11437.2|11435.7|11433.7|11432.2|11439.4|11437.9|11428.3|11426.8|822
1664904000000|2022-10-04 17:20:00|11433.8|11432.3|11439.8|11438.3|11441.2|11439.7|11431.9|11430.4|728
1664904300000|2022-10-04 17:25:00|11439.7|11438.2|11446|11444.5|11446.5|11445|11436.7|11435.2|723
1664904600000|2022-10-04 17:30:00|11445.9|11444.4|11444.4|11442.9|11446.4|11445|11440.7|11439.2|730
1664904900000|2022-10-04 17:35:00|11444.3|11442.8|11444.6|11443.1|11446.3|11444.8|11440.3|11438.8|561
1664905200000|2022-10-04 17:40:00|11444.4|11442.9|11447.4|11445.9|11447.5|11446.4|11437.3|11435.8|678
1664905500000|2022-10-04 17:45:00|11447.3|11445.8|11455.8|11454.3|11455.9|11454.4|11447|11445.5|689
1664905800000|2022-10-04 17:50:00|11455.9|11454.4|11458.7|11457.2|11462.2|11460.7|11454.3|11452.8|576
1664906100000|2022-10-04 17:55:00|11458.8|11457.3|11465.1|11463.6|11467.6|11466.1|11458.1|11456.6|580
1664906400000|2022-10-04 18:00:00|11465|11463.5|11464.2|11462.7|11469.8|11468.3|11459.7|11458.2|670
1664906700000|2022-10-04 18:05:00|11464.1|11462.6|11456.6|11455.1|11465.9|11464.4|11455.4|11453.9|605
1664907000000|2022-10-04 18:10:00|11456.5|11455|11454.9|11453.4|11462.2|11460.7|11454.8|11453.3|576
1664907300000|2022-10-04 18:15:00|11455|11453.5|11457.5|11456|11460.5|11459|11450.7|11449.2|659
1664907600000|2022-10-04 18:20:00|11457.7|11456.2|11466.8|11465.3|11467.2|11465.7|11456.9|11455.4|509
1664907900000|2022-10-04 18:25:00|11466.6|11465.1|11464.2|11462.7|11467.3|11465.8|11462.3|11460.8|641
1664908200000|2022-10-04 18:30:00|11464.3|11462.8|11468.2|11466.7|11470.5|11469|11464.2|11462.7|775
1664908500000|2022-10-04 18:35:00|11468.3|11466.8|11468.4|11466.9|11476.3|11474.8|11465.1|11463.6|644
1664908800000|2022-10-04 18:40:00|11468.3|11466.8|11468.2|11466.7|11472.5|11471|11465|11463.9|650
1664909100000|2022-10-04 18:45:00|11468.3|11466.8|11469.5|11468|11471|11469.7|11468|11466.6|528
1664909400000|2022-10-04 18:50:00|11469.6|11468.1|11472.6|11471.1|11474|11472.6|11468.8|11467.3|531
1664909700000|2022-10-04 18:55:00|11472.7|11471.2|11478.4|11477.5|11481.3|11479.9|11472.2|11470.7|715
1664910000000|2022-10-04 19:00:00|11478.3|11477.4|11474.2|11472.7|11481.6|11479.9|11474.2|11472.7|839
1664910300000|2022-10-04 19:05:00|11474.3|11472.8|11465|11463.5|11474.4|11472.9|11464.7|11463.2|694
1664910600000|2022-10-04 19:10:00|11464.9|11463.4|11455.6|11454.1|11465.3|11463.7|11453.2|11451.7|1052
1664910900000|2022-10-04 19:15:00|11455.5|11454|11456.4|11454.2|11464|11461.9|11454.3|11452.5|866
1664911200000|2022-10-04 19:20:00|11456.5|11454.8|11458.1|11456|11461.1|11459.6|11453.6|11451.7|680
1664911500000|2022-10-04 19:25:00|11458.2|11455.8|11458.4|11456.9|11463.8|11462.1|11457.2|11455.7|655
1664911800000|2022-10-04 19:30:00|11458.5|11457|11462.9|11461.4|11463.5|11461.8|11455.3|11453.8|735
1664912100000|2022-10-04 19:35:00|11463|11461.5|11468.7|11467.2|11471.1|11469.5|11458.9|11457|884
1664912400000|2022-10-04 19:40:00|11468.8|11467.3|11476.8|11475.3|11477.6|11475.9|11468.1|11466.6|717
1664912700000|2022-10-04 19:45:00|11477|11475.5|11475.4|11473.9|11478.8|11476.7|11473.3|11471.6|743
1664913000000|2022-10-04 19:50:00|11475.7|11474.2|11480.7|11479.2|11480.8|11479.3|11475.7|11474.2|683
1664913300000|2022-10-04 19:55:00|11480.8|11479.3|11475.9|11474.4|11481.1|11479.6|11472|11470.4|644
1664913600000|2022-10-04 20:00:00|11475.6|11474.1|11471.2|11469|11478.3|11476.8|11471|11469|661
1664913900000|2022-10-04 20:05:00|11471|11469.5|11469.9|11468.4|11472.6|11470.9|11469.5|11468|353
1664914200000|2022-10-04 20:10:00|11470|11468.5|11471|11469.5|11472|11470.5|11468.4|11466.9|277
1664914500000|2022-10-04 20:15:00|11470.9|11469.4|11473.3|11471.8|11474|11472.3|11470.9|11469.2|460
1664914800000|2022-10-04 20:20:00|11473.2|11471.7|11473.7|11472.2|11473.7|11472.2|11469.5|11467.8|184
1664915100000|2022-10-04 20:25:00|11474.7|11472.3|11478.7|11475.9|11480.7|11478.8|11474.3|11472.2|461
1664915400000|2022-10-04 20:30:00|11478.5|11476.4|11480.6|11479.1|11480.8|11479.3|11477.4|11475.1|412
1664915700000|2022-10-04 20:35:00|11480.7|11479.2|11478.3|11476.8|11483|11481.5|11478.2|11476.6|250
1664916000000|2022-10-04 20:40:00|11478.4|11476.9|11477.7|11476.2|11479.7|11478.1|11477.5|11475.7|175
1664916300000|2022-10-04 20:45:00|11478.1|11475.7|11476.2|11473.9|11480|11478.1|11476.1|11473.9|630
1664916600000|2022-10-04 20:50:00|11476.1|11473.8|11476.3|11474.1|11479.6|11477.3|11475.9|11473.7|625
1664916900000|2022-10-04 20:55:00|11476.5|11473.6|11480.9|11469.9|11483.1|11475|11475.3|11466.3|369
1664917200000|2022-10-04 21:00:00|11481|11470|11477|11466|11481.2|11470.2|11475.2|11464.2|68
1664917500000|2022-10-04 21:05:00|11477.1|11466.1|11478.6|11467.6|11480.5|11469.5|11477.1|11466.1|52
1664917800000|2022-10-04 21:10:00|11479|11468|11476.2|11465.2|11481|11470|11476.2|11465.2|67
1664918100000|2022-10-04 21:15:00|11476|11465|11476.2|11465.2|11478.5|11467.5|11476|11465|59
1664918400000|2022-10-04 21:20:00|11476.3|11465.3|11475.2|11464.2|11478.8|11467.8|11471.5|11460.5|59
1664918700000|2022-10-04 21:25:00|11475.8|11464.8|11479.2|11469.3|11479.8|11471.3|11473.4|11462.4|489
1664919000000|2022-10-04 21:30:00|11479.1|11469.4|11477.7|11469.6|11480.8|11471.9|11477.3|11469.1|135
1664919300000|2022-10-04 21:35:00|11477.6|11469.7|11478.7|11470.4|11480.9|11471.4|11477.6|11469.3|66
1664919600000|2022-10-04 21:40:00|11478.6|11470.5|11477.7|11471.3|11478.8|11472.1|11476.3|11469.8|92
1664919900000|2022-10-04 21:45:00|11477.8|11471.9|11476.9|11471.4|11478.2|11472.2|11476.4|11465.8|158
1664920200000|2022-10-04 21:50:00|11477|11471.2|11476.6|11471.4|11478.9|11472.3|11476.4|11470.2|77
1664920500000|2022-10-04 21:55:00|11477.2|11471|11476|11468.6|11479.8|11471.4|11473.7|11466.5|163
1664920800000|2022-10-04 22:00:00|11476.8|11468.1|11472.8|11468.6|11479.9|11469.7|11471.8|11463|455
1664921100000|2022-10-04 22:05:00|11473.3|11468.1|11476.7|11472.1|11476.8|11472.2|11468.3|11464|266
1664921400000|2022-10-04 22:10:00|11476.6|11472.6|11484.1|11479.7|11485.8|11482.1|11476.4|11472.3|435
1664921700000|2022-10-04 22:15:00|11484.3|11479.6|11475.1|11470.9|11489.4|11486|11474.9|11470.9|1557
1664922000000|2022-10-04 22:20:00|11475|11471.2|11479.3|11476|11479.3|11476.1|11469.7|11465.7|964
1664922300000|2022-10-04 22:25:00|11479.2|11476.3|11468.9|11465.2|11480.1|11476.9|11468.4|11464.9|826
1664922600000|2022-10-04 22:30:00|11469|11465.4|11471|11467.6|11471.5|11468.4|11468.1|11465.1|722
1664922900000|2022-10-04 22:35:00|11470.9|11467.5|11465.6|11462.5|11471.3|11468|11464.9|11461.7|634
1664923200000|2022-10-04 22:40:00|11465.5|11462.3|11465.1|11462.1|11466.8|11463.8|11464.1|11461.3|720
1664923500000|2022-10-04 22:45:00|11465.2|11462.3|11465.6|11462.5|11465.8|11463.4|11463.2|11461.3|958
1664923800000|2022-10-04 22:50:00|11465.5|11462.6|11465.6|11463|11467.9|11465.4|11464.2|11461.6|535
1664924100000|2022-10-04 22:55:00|11465.7|11463.1|11466.3|11463.3|11466.6|11463.7|11464.3|11462|777
1664924400000|2022-10-04 23:00:00|11465.8|11463.1|11463.6|11461.3|11466.2|11463.9|11462.2|11460.1|592
1664924700000|2022-10-04 23:05:00|11463.7|11461.5|11462.3|11459.7|11465.9|11463.9|11458|11456.1|645
1664925000000|2022-10-04 23:10:00|11462.4|11459.8|11459.7|11457.3|11462.6|11459.9|11459|11456.6|750
1664925300000|2022-10-04 23:15:00|11460.6|11457.2|11461.2|11458.6|11462.5|11460|11459|11456.9|613
1664925600000|2022-10-04 23:20:00|11461|11458.7|11460.4|11458.3|11464.6|11461.9|11460.2|11458.3|827
1664925900000|2022-10-04 23:25:00|11460.5|11458.4|11456|11453.7|11462.3|11460.4|11455.9|11453.6|673
1664926200000|2022-10-04 23:30:00|11456.1|11453.8|11457.6|11456.1|11460.3|11458.2|11456.1|11453.7|667
1664926500000|2022-10-04 23:35:00|11457.9|11455.7|11455.3|11453.8|11458.9|11457.1|11454|11452.3|453
1664926800000|2022-10-04 23:40:00|11456.9|11455.4|11454.7|11453.2|11460.2|11458.7|11454.3|11452.6|520
1664927100000|2022-10-04 23:45:00|11454.6|11453.1|11457.2|11455|11460.3|11458.4|11454.5|11453|430
1664927400000|2022-10-04 23:50:00|11456.9|11455.4|11453.5|11452|11457.9|11456.4|11453.4|11451.6|378
1664927700000|2022-10-04 23:55:00|11453.7|11452.2|11451.4|11449.9|11454.3|11452.5|11451|11449.1|467
1664928000000|2022-10-05 00:00:00|11451.7|11449.6|11450.9|11449.4|11453.3|11451.8|11449.1|11447.6|679
1664928300000|2022-10-05 00:05:00|11451.5|11449.2|11466.5|11463.9|11467|11465.1|11451|11449.2|815
1664928600000|2022-10-05 00:10:00|11466.6|11464|11458.3|11455.8|11473.7|11471.7|11455.5|11452.7|1344
1664928900000|2022-10-05 00:15:00|11457.9|11455.3|11457.2|11454.5|11459.3|11457|11444|11441.8|1339
1664929200000|2022-10-05 00:20:00|11457.1|11454.6|11448.2|11446|11457.5|11454.7|11444.4|11442.1|1097
1664929500000|2022-10-05 00:25:00|11447.8|11446.3|11453|11450.7|11455.5|11453.7|11443.5|11441.6|859
1664929800000|2022-10-05 00:30:00|11453.1|11450.9|11446.9|11444.5|11454.2|11452.2|11445.2|11443.2|959
1664930100000|2022-10-05 00:35:00|11447|11444.8|11438.2|11436.7|11448.1|11446.5|11438.1|11436.2|848
1664930400000|2022-10-05 00:40:00|11438.1|11436.6|11440.7|11438.5|11440.8|11438.7|11431.7|11430.2|1145
1664930700000|2022-10-05 00:45:00|11440.8|11438.6|11432.9|11430.8|11441.9|11439.9|11432.5|11430.7|1259
1664931000000|2022-10-05 00:50:00|11432.6|11431.1|11427.6|11425.3|11439.2|11437.7|11422.8|11418.4|1398
1664931300000|2022-10-05 00:55:00|11427.5|11424.8|11440.3|11438.7|11443.6|11441.3|11426.6|11423.9|1125
1664931600000|2022-10-05 01:00:00|11440.1|11438.5|11439.9|11438.4|11452.1|11449.8|11439.7|11438.1|2132
1664931900000|2022-10-05 01:05:00|11440.5|11438.5|11451.8|11450.1|11455.5|11453.8|11437.9|11435.9|1941
1664932200000|2022-10-05 01:10:00|11452.1|11450.2|11454.5|11453|11456.5|11454.9|11449.6|11447.8|1774
1664932500000|2022-10-05 01:15:00|11454.6|11452.9|11444.7|11443.2|11455.6|11453.5|11440.6|11438.2|1807
1664932800000|2022-10-05 01:20:00|11444.8|11443.1|11451|11449.4|11460|11458.2|11443.5|11441.5|1654
1664933100000|2022-10-05 01:25:00|11451.3|11449|11457.8|11455.6|11465.3|11463.8|11450|11448.4|1504
1664933400000|2022-10-05 01:30:00|11457.7|11455.9|11447|11445.5|11462.1|11459.8|11446.8|11445.3|1325
1664933700000|2022-10-05 01:35:00|11446.9|11445.4|11444.7|11443.2|11451.8|11449.9|11441.5|11439.5|1285
1664934000000|2022-10-05 01:40:00|11445.1|11443.6|11446.3|11443.5|11447.2|11444.9|11433.3|11431|1575
1664934300000|2022-10-05 01:45:00|11446.2|11443.4|11444.9|11442.4|11448.3|11446.2|11439.2|11437.2|1386
1664934600000|2022-10-05 01:50:00|11444.8|11442.3|11434.8|11432.4|11444.8|11442.7|11428.8|11426.1|1500
1664934900000|2022-10-05 01:55:00|11435|11432.6|11433.7|11431.4|11438.9|11437.1|11431.8|11429.8|1336
1664935200000|2022-10-05 02:00:00|11433.6|11431.6|11436|11434.5|11444.3|11442.3|11432.8|11430.9|1145
1664935500000|2022-10-05 02:05:00|11436.1|11434.6|11427|11424.4|11436.7|11434.8|11425.6|11423|1295
1664935800000|2022-10-05 02:10:00|11427.1|11424.5|11432.2|11430.7|11435.8|11434.7|11426.1|11423.8|1103
1664936100000|2022-10-05 02:15:00|11432.3|11430.8|11429.1|11426.5|11438.8|11436.6|11426.8|11425|1129
1664936400000|2022-10-05 02:20:00|11428.9|11426.6|11432|11430.5|11432.2|11430.7|11426.1|11424.1|1014
1664936700000|2022-10-05 02:25:00|11432.1|11430.6|11428.1|11426.6|11432.3|11430.6|11427|11424.9|1167
1664937000000|2022-10-05 02:30:00|11428.2|11426.7|11430.7|11429.2|11434|11431.8|11427|11425.2|977
1664937300000|2022-10-05 02:35:00|11430.6|11429.1|11431.7|11429.5|11442.5|11440.2|11429.8|11428.3|1072
1664937600000|2022-10-05 02:40:00|11431.2|11429.7|11423.3|11420.8|11437|11434.8|11423.1|11420.7|1185
1664937900000|2022-10-05 02:45:00|11423.6|11420.9|11423|11420.3|11423.8|11421.2|11415.3|11413.1|1593
1664938200000|2022-10-05 02:50:00|11422.9|11420.4|11428|11426.5|11428.5|11426.5|11418.2|11415.5|1428
1664938500000|2022-10-05 02:55:00|11428.2|11426.1|11425.2|11423|11430.4|11428.4|11422.5|11420.1|1165
1664938800000|2022-10-05 03:00:00|11425.4|11423.2|11430.8|11428.6|11432.6|11430.6|11423.1|11421.1|1067
1664939100000|2022-10-05 03:05:00|11431|11429.5|11426.7|11425.2|11432.4|11430.7|11425.1|11423.4|872
1664939400000|2022-10-05 03:10:00|11426.8|11425.3|11430.1|11427.1|11432.2|11430.1|11423.1|11421.2|952
1664939700000|2022-10-05 03:15:00|11430.2|11427.5|11430.3|11428.2|11431.4|11429.9|11425.3|11423.5|980
1664940000000|2022-10-05 03:20:00|11430.6|11428.4|11432.1|11430.6|11434|11431.9|11427.8|11426|950
1664940300000|2022-10-05 03:25:00|11431.9|11430.4|11432.7|11431.2|11437.1|11435.4|11428.3|11426.4|888
1664940600000|2022-10-05 03:30:00|11432.8|11430.7|11430.2|11428.1|11439.1|11437.1|11429.9|11428.1|1026
1664940900000|2022-10-05 03:35:00|11430.3|11427.9|11430.8|11429.3|11435|11433.5|11427.1|11425.3|815
1664941200000|2022-10-05 03:40:00|11431.1|11428.9|11436.9|11434.7|11438.5|11436.5|11428.1|11426.3|770
1664941500000|2022-10-05 03:45:00|11436.5|11435|11437|11435.5|11438.8|11437|11433.8|11432|917
1664941800000|2022-10-05 03:50:00|11436.8|11435.3|11434.3|11431.7|11440.1|11438.3|11429|11426.8|943
1664942100000|2022-10-05 03:55:00|11434.6|11431.6|11433.6|11431.4|11434.9|11432.1|11429.8|11427.6|856
1664942400000|2022-10-05 04:00:00|11433.7|11431.5|11435.5|11434|11436.4|11434.7|11433|11431.1|583
1664942700000|2022-10-05 04:05:00|11435.6|11434.1|11435|11432.7|11436.1|11434.6|11431.8|11430.3|595
1664943000000|2022-10-05 04:10:00|11434.9|11432.6|11438.6|11437.1|11440.1|11437.9|11434.6|11432.5|786
1664943300000|2022-10-05 04:15:00|11438.5|11437|11433.7|11432.2|11441.4|11439.9|11433.6|11432|727
1664943600000|2022-10-05 04:20:00|11434|11431.9|11437.4|11435.9|11439.8|11438.1|11432.8|11431|831
1664943900000|2022-10-05 04:25:00|11437.1|11435.6|11436.8|11435.3|11443.2|11441.2|11429.6|11427.8|947
1664944200000|2022-10-05 04:30:00|11436.9|11435.4|11436.5|11434.4|11442.8|11440.3|11434.6|11432.7|713
1664944500000|2022-10-05 04:35:00|11436.6|11435.1|11433.9|11432.4|11438.6|11436.7|11433.9|11432|523
1664944800000|2022-10-05 04:40:00|11433.8|11432.3|11427.3|11425.1|11435.4|11433.9|11426.8|11425.1|580
1664945100000|2022-10-05 04:45:00|11427.7|11425.5|11431.5|11429.2|11434.1|11432.1|11423.7|11422|795
1664945400000|2022-10-05 04:50:00|11431.4|11429.1|11439.5|11437|11444.5|11442|11430.5|11428.2|882
1664945700000|2022-10-05 04:55:00|11439.4|11437.1|11433.7|11431.6|11439.4|11437.1|11432.2|11429.8|935
1664946000000|2022-10-05 05:00:00|11433.8|11431.5|11443.1|11441.6|11443.6|11441.7|11433|11431.1|932
1664946300000|2022-10-05 05:05:00|11443.2|11441.7|11447.1|11445|11452.7|11450.5|11442.7|11440.8|829
1664946600000|2022-10-05 05:10:00|11447.2|11445.4|11446.8|11444.6|11449.6|11447.8|11444|11442|1093
1664946900000|2022-10-05 05:15:00|11446.2|11444.7|11449|11445.9|11452.7|11450.7|11441.5|11439.2|1178
1664947200000|2022-10-05 05:20:00|11449.1|11446|11445.2|11443.7|11449.9|11447.4|11443.6|11441.3|903
1664947500000|2022-10-05 05:25:00|11445.3|11443.8|11448.3|11446.8|11450.1|11448.6|11445|11443.4|598
1664947800000|2022-10-05 05:30:00|11448.2|11446.7|11444|11442.5|11449.6|11447.7|11443.8|11442.3|670
1664948100000|2022-10-05 05:35:00|11444.1|11442.6|11445.7|11444.2|11447.7|11446.2|11443.3|11441.8|469
1664948400000|2022-10-05 05:40:00|11446.3|11444.8|11443.8|11441.3|11446.4|11444.9|11436.7|11434.4|887
1664948700000|2022-10-05 05:45:00|11443.7|11441.4|11437.2|11435|11444.5|11442.5|11434.8|11432.7|881
1664949000000|2022-10-05 05:50:00|11437.4|11435.1|11444|11441.5|11444|11441.6|11434.6|11433|756
1664949300000|2022-10-05 05:55:00|11443.9|11441.4|11437.8|11435.5|11448.3|11446.5|11435.1|11432.8|1324
1664949600000|2022-10-05 06:00:00|11437.1|11435.6|11435|11433.5|11438.9|11437.3|11433.7|11432.2|733
1664949900000|2022-10-05 06:05:00|11435.1|11433.6|11438.5|11437|11439|11437.5|11431.6|11430.1|721
1664950200000|2022-10-05 06:10:00|11438.2|11436.7|11434.2|11432.7|11444.3|11442.4|11433.7|11432.2|874
1664950500000|2022-10-05 06:15:00|11434.9|11433.4|11441.2|11439.7|11444.9|11443.4|11430.9|11429.4|1143
1664950800000|2022-10-05 06:20:00|11441.3|11439.8|11446.6|11445.1|11447.8|11446.3|11437.4|11435.5|990
1664951100000|2022-10-05 06:25:00|11446.7|11445.2|11450.1|11448.6|11453.3|11451.8|11442.4|11440.8|965
1664951400000|2022-10-05 06:30:00|11450|11448.5|11457.1|11455.6|11457.4|11455.9|11445.5|11443.8|787
1664951700000|2022-10-05 06:35:00|11456.9|11455.4|11469.6|11468.1|11471.5|11470|11456.7|11455.2|1294
1664952000000|2022-10-05 06:40:00|11469.4|11467.9|11483|11480.2|11483|11480.7|11468.2|11466.1|1164
1664952300000|2022-10-05 06:45:00|11482.6|11481.1|11469.1|11467.6|11497.3|11494.3|11469|11467.2|1404
1664952600000|2022-10-05 06:50:00|11469.3|11467.8|11473|11470.7|11478.7|11476.4|11465.9|11464.4|1227
1664952900000|2022-10-05 06:55:00|11473.1|11470.8|11471.4|11469.9|11476.4|11474.3|11462.4|11460.9|1206
1664953200000|2022-10-05 07:00:00|11471.7|11470.2|11467.2|11465.7|11476.3|11474.8|11457.9|11456.4|1359
1664953500000|2022-10-05 07:05:00|11467.1|11465.6|11454.7|11453.2|11468.1|11466.6|11452.7|11451.3|1233
1664953800000|2022-10-05 07:10:00|11454.9|11453.4|11451.5|11450|11464.6|11463.1|11449.1|11447.6|1426
1664954100000|2022-10-05 07:15:00|11452.1|11450.6|11439.4|11437.9|11453.9|11452.1|11433|11431.5|1686
1664954400000|2022-10-05 07:20:00|11440|11438.5|11443.1|11441.6|11445.8|11444|11437|11434.9|1270
1664954700000|2022-10-05 07:25:00|11443.2|11441.7|11431.2|11428.8|11446.2|11444.7|11429.8|11428.1|1317
1664955000000|2022-10-05 07:30:00|11431.4|11429.2|11431.5|11430|11438|11436.5|11422|11420.3|1234
1664955300000|2022-10-05 07:35:00|11431.4|11429.9|11422.1|11419.9|11434.2|11432.7|11420.1|11418.3|983
1664955600000|2022-10-05 07:40:00|11422.6|11421.1|11418.9|11417.4|11425.6|11423.7|11415.2|11413.7|1064
1664955900000|2022-10-05 07:45:00|11419|11417.5|11411|11409.5|11421.2|11419.7|11410.9|11409.4|1182
1664956200000|2022-10-05 07:50:00|11410.8|11409.3|11401.2|11399.7|11418.9|11417.4|11400|11398.5|1246
1664956500000|2022-10-05 07:55:00|11401.3|11399.8|11407.3|11405.8|11410.3|11408.8|11396.8|11395.3|1190
1664956800000|2022-10-05 08:00:00|11407.5|11406|11412.9|11411.4|11414.4|11412.9|11404|11402.5|961
1664957100000|2022-10-05 08:05:00|11413.2|11411.1|11412.8|11411.3|11422.5|11421|11410.8|11409.3|1099
1664957400000|2022-10-05 08:10:00|11412.9|11411.4|11409.3|11407.8|11413|11411.5|11400.7|11399.3|1063
1664957700000|2022-10-05 08:15:00|11409.2|11407.7|11392.3|11390.8|11409.2|11407.7|11383.7|11382.2|1267
1664958000000|2022-10-05 08:20:00|11392.4|11390.9|11386.4|11384.9|11392.7|11391.2|11380.7|11379.2|1182
1664958300000|2022-10-05 08:25:00|11386.3|11384.8|11388.8|11386|11392.6|11390|11383.4|11381.9|956
1664958600000|2022-10-05 08:30:00|11388.6|11386.1|11406.9|11405.4|11411.1|11409|11386.5|11383.7|1427
1664958900000|2022-10-05 08:35:00|11406.7|11405.2|11408.9|11407.4|11415.7|11414.2|11401.1|11399.6|993
1664959200000|2022-10-05 08:40:00|11409.4|11407.2|11410.1|11408.6|11412.1|11410.6|11404.8|11403.3|945
1664959500000|2022-10-05 08:45:00|11410.2|11408.7|11421.4|11419.9|11424.3|11422.6|11409.8|11408.3|1036
1664959800000|2022-10-05 08:50:00|11421.5|11420|11429.2|11427.7|11434.9|11432.5|11419.3|11417.8|1167
1664960100000|2022-10-05 08:55:00|11429.1|11427.6|11423.3|11421.8|11429.8|11427.9|11420.4|11418.7|940
1664960400000|2022-10-05 09:00:00|11423.2|11421.7|11416.3|11414.8|11430.6|11428.8|11414.6|11413|1106
1664960700000|2022-10-05 09:05:00|11416.1|11414.6|11412.9|11411.4|11418.1|11416.6|11410.4|11408.9|852
1664961000000|2022-10-05 09:10:00|11412.8|11411.3|11417.9|11416.4|11419.8|11418.2|11410.4|11408.9|823
1664961300000|2022-10-05 09:15:00|11418|11416.5|11415.8|11414.3|11420|11418.4|11414.6|11413.1|771
1664961600000|2022-10-05 09:20:00|11415.7|11414.2|11415.2|11413.7|11421.8|11420.3|11413|11411.5|695
1664961900000|2022-10-05 09:25:00|11415.1|11413.6|11410.3|11408.8|11415.3|11413.8|11409.4|11407.9|656
1664962200000|2022-10-05 09:30:00|11410.4|11408.9|11402|11400.5|11411|11409.5|11399.9|11398.1|831
1664962500000|2022-10-05 09:35:00|11401.9|11400.4|11406.7|11405.2|11408.2|11406.7|11399.9|11398.4|708
1664962800000|2022-10-05 09:40:00|11406.6|11405.1|11401|11399.5|11408.1|11406.6|11399.5|11398|787
1664963100000|2022-10-05 09:45:00|11401.3|11399.8|11397.8|11396.3|11405.2|11403.7|11397|11395.5|724
1664963400000|2022-10-05 09:50:00|11397.9|11396.4|11387.1|11385.6|11398|11396.6|11385.7|11384.2|848
1664963700000|2022-10-05 09:55:00|11387|11385.5|11387.7|11386.2|11394.1|11392.6|11384.8|11383.3|859
1664964000000|2022-10-05 10:00:00|11387.8|11386.3|11387.1|11385.6|11390.5|11389|11382.7|11381.2|722
1664964300000|2022-10-05 10:05:00|11387|11385.5|11385.7|11384.2|11388.4|11386.9|11381.1|11379.6|792
1664964600000|2022-10-05 10:10:00|11385.6|11384.1|11377.1|11375.6|11386.9|11385.4|11377|11375.2|904
1664964900000|2022-10-05 10:15:00|11377.3|11375.8|11376.5|11375|11384.5|11383|11375.5|11374|856
1664965200000|2022-10-05 10:20:00|11376.4|11374.9|11383.9|11382.4|11385.4|11383.9|11371.3|11369.4|917
1664965500000|2022-10-05 10:25:00|11384|11382.5|11388.4|11386.1|11393.2|11391.4|11383.8|11382.3|750
1664965800000|2022-10-05 10:30:00|11388.1|11386.6|11387.7|11386.2|11388.9|11387.4|11386.6|11384.7|622
1664966100000|2022-10-05 10:35:00|11387.8|11386.3|11371.7|11370.2|11387.9|11386.4|11366.9|11365.4|700
1664966400000|2022-10-05 10:40:00|11371.6|11370.1|11369.6|11368.1|11379.4|11377.9|11369.2|11367.4|767
1664966700000|2022-10-05 10:45:00|11369.5|11368|11372.4|11370.9|11372.5|11371|11361.4|11359.8|764
1664967000000|2022-10-05 10:50:00|11372.5|11371|11368.1|11366.6|11376.2|11374.7|11367.1|11365.6|856
1664967300000|2022-10-05 10:55:00|11368|11366.5|11376.5|11375|11377.5|11376|11364.9|11363.4|667
1664967600000|2022-10-05 11:00:00|11376.6|11375.1|11366.7|11365.2|11377.4|11375.9|11364.8|11363.3|935
1664967900000|2022-10-05 11:05:00|11366.3|11364.8|11351.5|11350|11366.8|11365.3|11350.4|11348.9|879
1664968200000|2022-10-05 11:10:00|11351.4|11349.9|11353.1|11351.6|11357.4|11355.9|11346.2|11344.7|957
1664968500000|2022-10-05 11:15:00|11353.3|11351.8|11359.7|11358.2|11362.2|11360.7|11346.4|11342.3|1141
1664968800000|2022-10-05 11:20:00|11359.6|11358.1|11367.4|11365.9|11367.4|11365.9|11356.3|11354.8|744
1664969100000|2022-10-05 11:25:00|11367.5|11366|11370.1|11368.6|11373.4|11371.6|11366.7|11365.2|642
1664969400000|2022-10-05 11:30:00|11370|11368.5|11358.5|11356.4|11372.5|11371.1|11358.1|11356.3|783
1664969700000|2022-10-05 11:35:00|11358.2|11356.7|11336.8|11335.3|11361.6|11359.8|11332.9|11331.4|979
1664970000000|2022-10-05 11:40:00|11336.9|11335.4|11331.8|11330.3|11346.2|11344.7|11331.8|11330.3|833
1664970300000|2022-10-05 11:45:00|11331.6|11330.1|11335.4|11333.9|11342.6|11341.1|11328|11326.2|896
1664970600000|2022-10-05 11:50:00|11335.3|11333.8|11325.3|11323.8|11337.4|11335.9|11323.9|11322.4|771
1664970900000|2022-10-05 11:55:00|11325.1|11323.6|11332.5|11331|11336.9|11335.4|11322.8|11321.3|927
1664971200000|2022-10-05 12:00:00|11332.6|11331.1|11333.2|11331.7|11333.7|11332.2|11323.3|11321.8|1184
1664971500000|2022-10-05 12:05:00|11333.5|11332|11335.1|11333.6|11335.3|11333.8|11327.1|11325.6|866
1664971800000|2022-10-05 12:10:00|11334.7|11333.2|11357.2|11349.4|11357.2|11350.5|11333.2|11331.7|1124
1664972100000|2022-10-05 12:15:00|11355.3|11349.1|11348.6|11347.1|11355.3|11351.8|11337.9|11335.2|1636
1664972400000|2022-10-05 12:20:00|11349.3|11347.8|11339|11337.5|11353.6|11352.1|11336.5|11334.5|1397
1664972700000|2022-10-05 12:25:00|11338.9|11337.4|11335.3|11332.1|11341.7|11340.2|11326.1|11324.6|1170
1664973000000|2022-10-05 12:30:00|11335.2|11332|11339.5|11338|11343.8|11341.9|11329|11327.2|1268
1664973300000|2022-10-05 12:35:00|11339.3|11337.8|11335|11333.5|11344.5|11343|11333.3|11331.8|1062
1664973600000|2022-10-05 12:40:00|11335.2|11333.7|11314|11312.5|11335.6|11333.9|11311.9|11310.4|1104
1664973900000|2022-10-05 12:45:00|11314.1|11312.6|11314.3|11312.8|11318|11316.5|11305.7|11304.2|1220
1664974200000|2022-10-05 12:50:00|11314.4|11312.9|11314.5|11313|11319.4|11317.9|11311.5|11310|1069
1664974500000|2022-10-05 12:55:00|11314.4|11312.9|11321.9|11320.4|11322.4|11320.9|11312.7|11311.2|881
1664974800000|2022-10-05 13:00:00|11322.4|11320.9|11316.5|11315|11328.8|11327.6|11315.6|11314.1|899
1664975100000|2022-10-05 13:05:00|11317|11315.5|11308.1|11306.6|11320.4|11318.9|11305.4|11303.9|1175
1664975400000|2022-10-05 13:10:00|11307.8|11306.3|11305.1|11303.6|11316.7|11315.2|11304.1|11302.6|1063
1664975700000|2022-10-05 13:15:00|11304.7|11303.2|11304.5|11303|11307.9|11306.4|11299.5|11298|943
1664976000000|2022-10-05 13:20:00|11304.3|11302.8|11304.1|11302.6|11309|11307.5|11298.3|11296.8|1145
1664976300000|2022-10-05 13:25:00|11303.9|11302.4|11291|11289.5|11304|11302.8|11288.3|11286.8|997
1664976600000|2022-10-05 13:30:00|11290.9|11289.4|11308.3|11306.8|11309.3|11307.7|11289.8|11288.3|1327
1664976900000|2022-10-05 13:35:00|11308.2|11306.7|11307.2|11305.7|11315.5|11314|11302.3|11300.8|1314
1664977200000|2022-10-05 13:40:00|11307.3|11305.8|11297.5|11295.4|11307.6|11306.1|11284.5|11283|1334
1664977500000|2022-10-05 13:45:00|11297.4|11295.9|11293.4|11291.9|11300.6|11299.1|11288.4|11286.9|1364
1664977800000|2022-10-05 13:50:00|11292.9|11291.4|11297.2|11295.7|11301.9|11300.4|11289.7|11288.2|1256
1664978100000|2022-10-05 13:55:00|11297.4|11295.9|11298.5|11294.4|11301.7|11300.2|11291.7|11290.2|1145
1664978400000|2022-10-05 14:00:00|11297.5|11294.1|11260|11258.5|11297.5|11294.1|11256.6|11255.1|1871
1664978700000|2022-10-05 14:05:00|11259.6|11258.1|11272.2|11270.7|11278.7|11277.2|11256.1|11254.6|1568
1664979000000|2022-10-05 14:10:00|11272.4|11270.9|11271.4|11269.9|11278.7|11277.4|11261.3|11259.6|1509
1664979300000|2022-10-05 14:15:00|11270.8|11269.3|11243|11241.5|11271.2|11269.7|11243|11241.5|1648
1664979600000|2022-10-05 14:20:00|11243.3|11241.8|11248.9|11247.4|11251.6|11250.2|11241.3|11239.8|1453
1664979900000|2022-10-05 14:25:00|11249|11247.5|11253.5|11252|11259.7|11258.2|11246.5|11245|1319
1664980200000|2022-10-05 14:30:00|11253.4|11251.9|11256.2|11254.7|11260.3|11258.8|11252.1|11250.6|1277
1664980500000|2022-10-05 14:35:00|11256.3|11254.8|11273.7|11272.2|11275|11273.5|11254.8|11253.3|1276
1664980800000|2022-10-05 14:40:00|11273.5|11272|11271|11269.5|11276.1|11274.1|11266.9|11265.8|1218
1664981100000|2022-10-05 14:45:00|11271.1|11269.6|11266.6|11265.1|11274.7|11273.2|11265.8|11264.3|1366
1664981400000|2022-10-05 14:50:00|11266.5|11265|11250.1|11248.6|11266.5|11265|11247|11245.8|1597
1664981700000|2022-10-05 14:55:00|11250.2|11248.7|11247.4|11245.9|11251.2|11249.7|11240|11238.5|1595
1664982000000|2022-10-05 15:00:00|11247.1|11245.6|11250.7|11249.2|11251.8|11250.6|11241.5|11240.6|1271
1664982300000|2022-10-05 15:05:00|11250.9|11249.4|11239.9|11238.4|11251.1|11249.6|11233.7|11232.2|1248
1664982600000|2022-10-05 15:10:00|11239.7|11238.2|11230.3|11228.8|11241.5|11240|11229.4|11227.9|970
1664982900000|2022-10-05 15:15:00|11230.2|11228.7|11247.6|11246.1|11248.4|11246.9|11227.9|11226.4|975
1664983200000|2022-10-05 15:20:00|11247.5|11246|11253.1|11251.6|11254.6|11253.1|11243.8|11242.3|1030
1664983500000|2022-10-05 15:25:00|11253.2|11251.7|11249.5|11248|11253.4|11251.9|11245.2|11243.6|820
1664983800000|2022-10-05 15:30:00|11249.4|11247.9|11254.6|11253.1|11260|11258.5|11247.8|11246.3|839
1664984100000|2022-10-05 15:35:00|11254.7|11253.2|11275.9|11274.4|11279.6|11278.1|11254.5|11252.7|1042
1664984400000|2022-10-05 15:40:00|11276.2|11274.7|11279.5|11278|11279.6|11278.1|11274|11272.5|684
1664984700000|2022-10-05 15:45:00|11279.6|11278.1|11284.9|11283.4|11287|11285.5|11275.1|11273.6|837
1664985000000|2022-10-05 15:50:00|11284.8|11283.3|11273.7|11272.2|11286|11284.5|11273.4|11271.9|871
1664985300000|2022-10-05 15:55:00|11273.6|11272.1|11274.7|11273.2|11276|11274.5|11262.4|11260.9|835
1664985600000|2022-10-05 16:00:00|11274.9|11273.4|11272.5|11271|11275.2|11273.7|11264.6|11263.1|725
1664985900000|2022-10-05 16:05:00|11272.6|11271.1|11282|11280.5|11289|11287.5|11272.6|11271.1|901
1664986200000|2022-10-05 16:10:00|11281.8|11280.3|11297.6|11296.1|11298.7|11297.5|11281.8|11280.3|770
1664986500000|2022-10-05 16:15:00|11297.9|11296.4|11292|11290.5|11298.1|11296.7|11290.1|11288.6|847
1664986800000|2022-10-05 16:20:00|11292.2|11290.7|11292.8|11291.3|11293.6|11292.1|11288.6|11287.1|640
1664987100000|2022-10-05 16:25:00|11292.7|11291.2|11292.8|11291.3|11292.9|11291.4|11284.1|11282.6|708
1664987400000|2022-10-05 16:30:00|11292.7|11291.2|11298.1|11296.6|11299.1|11297.7|11290.8|11289.3|689
1664987700000|2022-10-05 16:35:00|11298.6|11297.7|11300.3|11298.8|11301.9|11300.4|11297.7|11296.3|632
1664988000000|2022-10-05 16:40:00|11300.2|11298.7|11297.6|11296.1|11305.4|11303.9|11296.7|11295.2|717
1664988300000|2022-10-05 16:45:00|11297.7|11296.2|11306.1|11304.6|11307.4|11305.7|11294.5|11293|772
1664988600000|2022-10-05 16:50:00|11305.9|11304.4|11291.6|11290.1|11307.9|11306.4|11290.4|11288.9|896
1664988900000|2022-10-05 16:55:00|11291.5|11290|11291.7|11290.2|11295.2|11293.7|11289.2|11287.7|684
1664989200000|2022-10-05 17:00:00|11291.4|11289.9|11296.4|11294.9|11299|11297.5|11290.2|11288.7|637
1664989500000|2022-10-05 17:05:00|11296.5|11295|11307|11305.5|11307.7|11306.2|11296|11294.5|561
1664989800000|2022-10-05 17:10:00|11307.1|11305.6|11319.5|11318|11320.2|11318.7|11301.6|11300.1|594
1664990100000|2022-10-05 17:15:00|11319.6|11318.1|11328.4|11326.9|11329.2|11327.7|11313.7|11312.2|842
1664990400000|2022-10-05 17:20:00|11328.5|11327|11321.7|11320.2|11328.9|11327.4|11321.1|11319.6|685
1664990700000|2022-10-05 17:25:00|11322|11320.5|11322.5|11321|11324.3|11322.8|11314.4|11312.9|487
1664991000000|2022-10-05 17:30:00|11322.6|11321.1|11319.4|11317.9|11323.6|11322.1|11318.5|11317|732
1664991300000|2022-10-05 17:35:00|11319.6|11318.1|11323.2|11321.7|11323.6|11322.1|11313.4|11311.9|578
1664991600000|2022-10-05 17:40:00|11323.1|11321.6|11310.4|11308.9|11323.2|11321.7|11309.2|11307.7|837
1664991900000|2022-10-05 17:45:00|11310.5|11309|11315.9|11313.8|11320.1|11318.3|11310.5|11309|794
1664992200000|2022-10-05 17:50:00|11315.6|11314.1|11315.3|11313.8|11316.6|11315.1|11309.6|11308.1|534
1664992500000|2022-10-05 17:55:00|11315.2|11313.7|11313.7|11312.2|11320.6|11319.1|11309|11307.5|754
1664992800000|2022-10-05 18:00:00|11313.2|11311.7|11312.6|11311.1|11313.8|11312.3|11307.6|11306.1|668
1664993100000|2022-10-05 18:05:00|11312.8|11311.3|11312.7|11311.2|11318.6|11317.1|11311.4|11309.9|544
1664993400000|2022-10-05 18:10:00|11312.6|11311.1|11327.3|11325.8|11328.5|11327|11312.5|11311|726
1664993700000|2022-10-05 18:15:00|11327.2|11325.7|11332.8|11331.3|11334|11332.6|11325.4|11323.9|715
1664994000000|2022-10-05 18:20:00|11332.7|11331.2|11324.2|11322.7|11333.2|11331.7|11320.5|11319|740
1664994300000|2022-10-05 18:25:00|11324.3|11322.8|11337.9|11336.4|11341.1|11339.6|11322.3|11320.8|692
1664994600000|2022-10-05 18:30:00|11338.1|11336.6|11328.8|11327.3|11338.1|11336.6|11328|11326.5|658
1664994900000|2022-10-05 18:35:00|11328.7|11327.2|11339.6|11338.1|11343|11341.5|11328.5|11327|689
1664995200000|2022-10-05 18:40:00|11339.1|11337.6|11338.9|11337.4|11339.8|11338.4|11332.8|11331.3|701
1664995500000|2022-10-05 18:45:00|11338.8|11337.3|11336.2|11334.7|11342.5|11341|11334.9|11333.4|578
1664995800000|2022-10-05 18:50:00|11336.8|11335.3|11338.8|11337.3|11341.8|11340.3|11336|11334.5|557
1664996100000|2022-10-05 18:55:00|11338.9|11337.4|11346.1|11345.2|11347|11345.5|11338.4|11336.9|673
1664996400000|2022-10-05 19:00:00|11346.3|11344.8|11352.2|11350.7|11353.2|11351.7|11346.3|11344.8|775
1664996700000|2022-10-05 19:05:00|11352.4|11350.9|11348.6|11347.1|11352.9|11351.4|11347.6|11346.1|613
1664997000000|2022-10-05 19:10:00|11348.7|11347.2|11348.6|11346.4|11349.5|11348|11346.2|11344.7|591
1664997300000|2022-10-05 19:15:00|11348.2|11346.7|11349.1|11347.6|11352|11350.5|11347.5|11345.8|756
1664997600000|2022-10-05 19:20:00|11349|11347.5|11355.9|11354.4|11356.6|11354.8|11348.5|11347|681
1664997900000|2022-10-05 19:25:00|11355.6|11354.1|11351.7|11350.2|11357.7|11356.2|11349.5|11348|665
1664998200000|2022-10-05 19:30:00|11351.8|11350.3|11349.8|11348.3|11355.5|11353.6|11349.3|11347.3|423
1664998500000|2022-10-05 19:35:00|11349.7|11348.2|11348.1|11346|11350.2|11348.2|11346.2|11344.3|771
1664998800000|2022-10-05 19:40:00|11348.2|11346.1|11345.6|11344.1|11350.5|11348.5|11344.5|11342.5|907
1664999100000|2022-10-05 19:45:00|11346|11343.8|11337.9|11335.5|11346.2|11344.4|11336.4|11334.6|632
1664999400000|2022-10-05 19:50:00|11337.4|11335.3|11327.9|11326.4|11337.4|11335.4|11326.2|11324.7|563
1664999700000|2022-10-05 19:55:00|11328|11326.5|11326.9|11325.4|11330.2|11328.4|11326.3|11324.4|643
1665000000000|2022-10-05 20:00:00|11327|11325.5|11318.1|11316.6|11328.7|11327.1|11317.5|11316.5|764
1665000300000|2022-10-05 20:05:00|11318|11316.5|11331.9|11330.4|11331.9|11330.4|11317.6|11316|487
1665000600000|2022-10-05 20:10:00|11332|11330.5|11328|11326.5|11332.8|11331.3|11327|11325.4|643
1665000900000|2022-10-05 20:15:00|11328.1|11326.6|11328.5|11327|11329.8|11328.3|11325.3|11323.5|392
1665001200000|2022-10-05 20:20:00|11328.4|11326.9|11326.5|11325|11328.5|11327|11326.3|11324.6|370
1665001500000|2022-10-05 20:25:00|11326.6|11325.1|11325.6|11324.1|11326.9|11325.3|11325.4|11323.6|258
1665001800000|2022-10-05 20:30:00|11325.8|11324.3|11325.2|11323.7|11325.8|11324.3|11324.6|11322.6|95
1665002100000|2022-10-05 20:35:00|11325.3|11323.8|11325.5|11324|11326.3|11324.5|11324.5|11322.9|175
1665002400000|2022-10-05 20:40:00|11325.4|11323.9|11325.7|11324.2|11326.1|11324.3|11324.6|11322.7|196
1665002700000|2022-10-05 20:45:00|11325.5|11324|11329.8|11328.3|11330.7|11328.5|11325.5|11323.6|229
1665003000000|2022-10-05 20:50:00|11329.9|11328.4|11328.2|11325.4|11330.5|11328.4|11327.5|11324.9|333
1665003300000|2022-10-05 20:55:00|11328.3|11325.1|11330.4|11322.5|11333.8|11329.5|11328.3|11322|337
1665003600000|2022-10-05 21:00:00|11332.6|11321.6|11324.3|11313.3|11333.3|11322.3|11311.8|11301.6|106
1665003900000|2022-10-05 21:05:00|11324.4|11313.4|11319.2|11309.1|11325.7|11314.7|11306.8|11295.8|1458
1665004200000|2022-10-05 21:10:00|11319.3|11308.9|11323.6|11312.6|11326.3|11315.3|11318|11308.5|1825
1665004500000|2022-10-05 21:15:00|11322.9|11311.9|11329.2|11318.2|11331.9|11321.9|11322.3|11311.3|1361
1665004800000|2022-10-05 21:20:00|11329.4|11318.4|11329.2|11318.2|11330.5|11319.5|11327.1|11316.1|1537
1665005100000|2022-10-05 21:25:00|11329.3|11318.3|11332.8|11321.8|11333.3|11322.7|11327.8|11316.8|858
1665005400000|2022-10-05 21:30:00|11332.5|11321.7|11333.7|11322.7|11335.6|11324.6|11329.7|11320.3|679
1665005700000|2022-10-05 21:35:00|11333.8|11322.8|11331|11321.1|11333.8|11323.1|11329.4|11319.9|480
1665006000000|2022-10-05 21:40:00|11331.2|11321.4|11330.1|11319.1|11331.2|11321.5|11329.3|11318.3|498
1665006300000|2022-10-05 21:45:00|11331.3|11320.3|11329.3|11321.7|11332.3|11324|11327.1|11316.1|1574
1665006600000|2022-10-05 21:50:00|11329.4|11322|11326.7|11315.7|11329.9|11323.2|11325.4|11314.4|1486
1665006900000|2022-10-05 21:55:00|11326.8|11315.8|11327.5|11316.8|11327.7|11317|11326.1|11315.1|269
1665007200000|2022-10-05 22:00:00|11326.5|11315.5|11316|11310.7|11330.5|11319.5|11314.3|11306.2|507
1665007500000|2022-10-05 22:05:00|11315.9|11310.5|11310.6|11305.8|11315.9|11310.6|11308.3|11303.6|444
1665007800000|2022-10-05 22:10:00|11310.4|11306.5|11323.1|11319.4|11323.9|11319.8|11310.4|11306.5|657
1665008100000|2022-10-05 22:15:00|11323.3|11319|11329.8|11326.1|11332.8|11329.2|11322.1|11317.5|1394
1665008400000|2022-10-05 22:20:00|11329.7|11326|11325|11321.5|11330.2|11326|11319.3|11315.3|774
1665008700000|2022-10-05 22:25:00|11325.1|11321.7|11325.7|11322.2|11327.1|11324.1|11321.3|11317.7|808
1665009000000|2022-10-05 22:30:00|11325.6|11322.7|11323.3|11320.3|11327.2|11323.9|11318.7|11316|764
1665009300000|2022-10-05 22:35:00|11323.2|11320.4|11322.6|11319.6|11323.9|11321.1|11317.1|11314.2|542
1665009600000|2022-10-05 22:40:00|11322.5|11319.5|11326.5|11323.5|11326.8|11323.9|11321.8|11319|593
1665009900000|2022-10-05 22:45:00|11326.6|11323.4|11328.5|11326|11331.5|11328.3|11325.9|11323.2|635
1665010200000|2022-10-05 22:50:00|11328.6|11326.1|11332.1|11329.4|11332.4|11329.7|11324.5|11321.9|905
1665010500000|2022-10-05 22:55:00|11332|11329.3|11329.3|11326.4|11332.7|11329.7|11328.7|11326|610
1665010800000|2022-10-05 23:00:00|11329.5|11326.6|11328.4|11326.1|11330.2|11327.8|11326.3|11324.1|826
1665011100000|2022-10-05 23:05:00|11328.5|11326.2|11333.2|11330.8|11333.5|11331.8|11327.5|11325.5|802
1665011400000|2022-10-05 23:10:00|11333.1|11330.7|11336.9|11334.7|11337.6|11336|11332|11330.2|566
1665011700000|2022-10-05 23:15:00|11336.7|11335.2|11338.8|11336.6|11338.9|11337.2|11335|11333.3|518
1665012000000|2022-10-05 23:20:00|11338.4|11336.7|11338.1|11336.6|11338.9|11337.4|11334.9|11333.4|417
1665012300000|2022-10-05 23:25:00|11338|11336.5|11337.1|11335.6|11340.2|11338.4|11335.7|11333.8|440
1665012600000|2022-10-05 23:30:00|11337.2|11335.7|11343.1|11340.8|11343.1|11341.2|11337|11335.4|788
1665012900000|2022-10-05 23:35:00|11343|11340.9|11345.1|11343.6|11345.2|11343.6|11340.8|11339.1|417
1665013200000|2022-10-05 23:40:00|11345.5|11343.3|11344.4|11342.9|11348.6|11346.5|11341.1|11338.9|854
1665013500000|2022-10-05 23:45:00|11344.7|11342.6|11346.9|11344.7|11347.6|11345.2|11342.8|11340.4|822
1665013800000|2022-10-05 23:50:00|11348.1|11344.8|11352.4|11350.9|11353.9|11351.6|11345.2|11342.7|1001
1665014100000|2022-10-05 23:55:00|11352.5|11351|11357.6|11354.9|11357.8|11355.9|11351|11348.8|864
1665014400000|2022-10-06 00:00:00|11357.7|11355.4|11357.9|11355.5|11359.5|11356.8|11351.4|11349.1|1269
1665014700000|2022-10-06 00:05:00|11357.8|11355.3|11362.3|11360|11362.3|11360.5|11354|11352.1|1203
1665015000000|2022-10-06 00:10:00|11362.2|11359.9|11369.6|11367.3|11373.7|11371.9|11358.3|11356.5|1221
1665015300000|2022-10-06 00:15:00|11369|11367.4|11381.3|11378.9|11381.8|11379.9|11368|11366|1342
1665015600000|2022-10-06 00:20:00|11381.4|11378.8|11374.1|11372.6|11381.8|11379.9|11372.3|11370.3|1150
1665015900000|2022-10-06 00:25:00|11374.4|11372.3|11377.3|11375|11378|11375.4|11370|11367.5|1034
1665016200000|2022-10-06 00:30:00|11377.4|11375.1|11367.1|11364.6|11378.1|11375.5|11366.6|11364.3|1022
1665016500000|2022-10-06 00:35:00|11367|11364.7|11369.7|11367.2|11371.3|11369.4|11365.3|11363.3|1133
1665016800000|2022-10-06 00:40:00|11369.8|11367.3|11378.2|11375.7|11380.6|11378.4|11369.5|11367.2|1305
1665017100000|2022-10-06 00:45:00|11378.3|11375.8|11382.3|11380|11384.8|11382.9|11377.7|11375.8|1069
1665017400000|2022-10-06 00:50:00|11381.8|11380.3|11369.8|11366.8|11382.2|11380.3|11369.8|11366.8|1106
1665017700000|2022-10-06 00:55:00|11369.9|11367|11364.3|11362.8|11370.1|11367.2|11363.4|11361.3|1147
1665018000000|2022-10-06 01:00:00|11364.1|11362.6|11362.3|11359.4|11367.3|11365.3|11361|11358.7|1287
1665018300000|2022-10-06 01:05:00|11361.9|11359.3|11364.4|11362.1|11368.1|11366.1|11361.5|11359.3|1357
1665018600000|2022-10-06 01:10:00|11364.3|11362|11358.8|11355.9|11364.7|11363|11358.1|11355.6|1108
1665018900000|2022-10-06 01:15:00|11358.9|11355.8|11361.4|11358.7|11362.9|11360.2|11357|11354.7|1314
1665019200000|2022-10-06 01:20:00|11361.3|11358.6|11356.2|11353.9|11364|11361.3|11356|11353.9|1347
1665019500000|2022-10-06 01:25:00|11356.7|11354.2|11344.8|11343.3|11357.3|11355.5|11342.1|11340.4|1326
1665019800000|2022-10-06 01:30:00|11344.7|11343.2|11353.1|11350.7|11353.1|11351.2|11342.6|11340.3|1527
1665020100000|2022-10-06 01:35:00|11353.2|11350.8|11346|11343.4|11354.1|11352.3|11343.5|11341.1|1289
1665020400000|2022-10-06 01:40:00|11345.9|11342.6|11337.9|11335.5|11347.2|11344.5|11333.8|11331.5|1400
1665020700000|2022-10-06 01:45:00|11337.3|11335.1|11346|11343.6|11346.1|11344.2|11337.2|11334.8|1267
1665021000000|2022-10-06 01:50:00|11346.1|11343.7|11350.5|11348.1|11353.6|11351.2|11344.4|11342.5|1421
1665021300000|2022-10-06 01:55:00|11350.7|11348.2|11359.6|11356.9|11360.5|11358.2|11348.3|11346.1|1315
1665021600000|2022-10-06 02:00:00|11359.7|11357|11366.1|11363.6|11370.1|11368|11358.3|11356.3|1443
1665021900000|2022-10-06 02:05:00|11366|11363.7|11358.5|11357|11368.3|11366.3|11358.5|11356.4|1106
1665022200000|2022-10-06 02:10:00|11358.6|11357.1|11361.5|11359.1|11363.9|11361.8|11358.2|11356.2|1087
1665022500000|2022-10-06 02:15:00|11361.3|11359.2|11355.9|11353.4|11362|11359.8|11351.8|11349.9|1175
1665022800000|2022-10-06 02:20:00|11356.1|11353.5|11351.8|11350.3|11356.8|11354.6|11351|11349.4|820
1665023100000|2022-10-06 02:25:00|11352.1|11350|11350.8|11348.3|11357|11354.5|11349.9|11347.9|965
1665023400000|2022-10-06 02:30:00|11350.7|11348.2|11353.2|11351.7|11353.7|11351.9|11347|11345|1029
1665023700000|2022-10-06 02:35:00|11353.8|11351.5|11353.9|11351.1|11356.2|11354.4|11351.3|11349.3|1042
1665024000000|2022-10-06 02:40:00|11353.6|11351.2|11365.1|11362.6|11366.9|11364.7|11353.2|11351.2|1032
1665024300000|2022-10-06 02:45:00|11365.2|11362.7|11365.4|11362.8|11371|11368.5|11362.9|11361.1|1170
1665024600000|2022-10-06 02:50:00|11365.2|11362.9|11365.8|11363.5|11367.2|11365.3|11362.2|11359.9|1218
1665024900000|2022-10-06 02:55:00|11365.7|11363.7|11360.8|11359.3|11368.1|11366.3|11357.5|11355.8|838
1665025200000|2022-10-06 03:00:00|11360.9|11359.4|11361.5|11360|11363.8|11362.3|11358.4|11356.5|766
1665025500000|2022-10-06 03:05:00|11361.4|11359.9|11369.2|11367.7|11369.3|11367.7|11359.9|11358.1|706
1665025800000|2022-10-06 03:10:00|11369.1|11367.6|11371.8|11370.3|11372.4|11370.4|11366|11364|997
1665026100000|2022-10-06 03:15:00|11371.9|11370.4|11374.9|11373.4|11375.4|11373.6|11368.9|11367|835
1665026400000|2022-10-06 03:20:00|11375.2|11373.1|11373.8|11372.3|11376.7|11375|11372.9|11370.9|654
1665026700000|2022-10-06 03:25:00|11373.9|11372.4|11378.1|11376.6|11380.1|11378.5|11373.7|11372.1|742
1665027000000|2022-10-06 03:30:00|11378.2|11375.9|11371.5|11369.4|11380.5|11378.6|11371.1|11369.2|852
1665027300000|2022-10-06 03:35:00|11371.2|11369.7|11369.9|11368.4|11372.5|11370.7|11366.9|11365.4|698
1665027600000|2022-10-06 03:40:00|11370|11368.5|11369.5|11367.4|11371|11369.2|11365.9|11364|832
1665027900000|2022-10-06 03:45:00|11369.3|11367.8|11363.7|11361.6|11369.7|11367.9|11359.5|11357.4|813
1665028200000|2022-10-06 03:50:00|11363.8|11361.5|11366.4|11364.9|11367.1|11365.2|11362.4|11360.5|948
1665028500000|2022-10-06 03:55:00|11366.5|11365|11366.1|11364.6|11367.4|11365.7|11363.7|11361.8|896
1665028800000|2022-10-06 04:00:00|11366.2|11364.7|11363.9|11362.4|11366.3|11364.7|11359.9|11358.4|569
1665029100000|2022-10-06 04:05:00|11363.8|11362.3|11362.7|11361.2|11365.1|11363|11362|11360.4|567
1665029400000|2022-10-06 04:10:00|11363|11361.5|11356.3|11354|11363.6|11361.8|11354.6|11352.5|605
1665029700000|2022-10-06 04:15:00|11355.8|11354.3|11359.1|11356.9|11360|11358.2|11349.7|11347.6|894
1665030000000|2022-10-06 04:20:00|11359.2|11357|11362.8|11360.6|11363.2|11361.3|11359.1|11356.9|808
1665030300000|2022-10-06 04:25:00|11362.7|11360.5|11362.9|11360.5|11363.6|11361.6|11361.5|11359.2|844
1665030600000|2022-10-06 04:30:00|11362.7|11360.3|11360.7|11358.6|11362.9|11360.5|11356|11354.5|628
1665030900000|2022-10-06 04:35:00|11360.6|11358.4|11355.2|11352.9|11363.8|11362|11354.1|11352.1|808
1665031200000|2022-10-06 04:40:00|11355.3|11353|11363.3|11361.2|11363.6|11361.7|11355.2|11352.8|1020
1665031500000|2022-10-06 04:45:00|11363.4|11361.1|11362.6|11361.1|11366.7|11364.9|11360.6|11358.4|875
1665031800000|2022-10-06 04:50:00|11362.8|11360.6|11367.9|11366.4|11370.5|11368.2|11362.3|11360.6|960
1665032100000|2022-10-06 04:55:00|11368.1|11366.6|11367.3|11365.2|11368.2|11366.7|11359.6|11357.6|1058
1665032400000|2022-10-06 05:00:00|11367.4|11365.6|11359.1|11357.6|11367.7|11365.6|11358.8|11356.7|1139
1665032700000|2022-10-06 05:05:00|11358.9|11357.4|11354.1|11351.6|11358.9|11357.4|11351.4|11349|965
1665033000000|2022-10-06 05:10:00|11354|11351.7|11353.2|11351.7|11354.3|11352.3|11349.7|11347.2|931
1665033300000|2022-10-06 05:15:00|11353.4|11351.9|11354.1|11352|11357.1|11355.3|11353.3|11351.6|897
1665033600000|2022-10-06 05:20:00|11353.7|11352.2|11354|11352.5|11355.8|11354.1|11352.8|11351|734
1665033900000|2022-10-06 05:25:00|11353.9|11352.4|11361.6|11360.1|11362.1|11360.3|11353.6|11351.9|927
1665034200000|2022-10-06 05:30:00|11361.9|11359.8|11365.3|11363.8|11365.7|11364.1|11360|11358.2|874
1665034500000|2022-10-06 05:35:00|11365.5|11364|11365.7|11364.2|11368.5|11366.7|11362.7|11361.2|665
1665034800000|2022-10-06 05:40:00|11365.8|11364.3|11356.8|11354.4|11367|11365.5|11355.4|11353.4|944
1665035100000|2022-10-06 05:45:00|11356.7|11354.5|11357.7|11355.3|11364.8|11362.9|11356.4|11354.5|968
1665035400000|2022-10-06 05:50:00|11357.4|11355.2|11353.1|11350.8|11360.5|11358.5|11352.5|11350.4|1213
1665035700000|2022-10-06 05:55:00|11353.8|11350.9|11353.7|11350.8|11358.3|11355.6|11350.6|11348.5|1114
1665036000000|2022-10-06 06:00:00|11353.6|11350.6|11338.3|11336.8|11354|11351.3|11329.3|11326.7|1682
1665036300000|2022-10-06 06:05:00|11339|11337.5|11338.7|11336.1|11343.4|11341.4|11331.6|11329.8|1482
1665036600000|2022-10-06 06:10:00|11338.5|11336.4|11331|11328.9|11339.5|11337.3|11330|11328.4|1367
1665036900000|2022-10-06 06:15:00|11330.6|11329.1|11323.1|11320.5|11332.7|11330.3|11318|11315.9|1597
1665037200000|2022-10-06 06:20:00|11323.2|11320.2|11323.5|11321.2|11329.5|11327.5|11319.1|11316.7|1357
1665037500000|2022-10-06 06:25:00|11323.1|11320.6|11320.3|11318.2|11323.4|11321.1|11315.1|11313|1254
1665037800000|2022-10-06 06:30:00|11319.8|11318.3|11331.2|11329.7|11331.9|11330.3|11319.6|11318|1235
1665038100000|2022-10-06 06:35:00|11331.1|11329.6|11323.1|11321.6|11334.2|11332.4|11322.5|11321|948
1665038400000|2022-10-06 06:40:00|11323.3|11321.8|11324.5|11323|11330.7|11329.2|11319.5|11318|995
1665038700000|2022-10-06 06:45:00|11324.7|11323.2|11335.5|11334|11335.6|11334.1|11324.3|11322.8|983
1665039000000|2022-10-06 06:50:00|11335.3|11333.8|11329.8|11328.3|11335.5|11334.3|11324.2|11322.7|817
1665039300000|2022-10-06 06:55:00|11329.7|11328.2|11320.2|11317.7|11332.6|11331.3|11313.5|11311.9|1279
1665039600000|2022-10-06 07:00:00|11319.5|11318|11331.8|11330.3|11337|11335.5|11315.3|11313.8|1615
1665039900000|2022-10-06 07:05:00|11331.9|11330.4|11339.9|11337.7|11347.3|11345.6|11330.2|11328.5|1443
1665040200000|2022-10-06 07:10:00|11339.5|11338|11345.1|11343.6|11349.2|11347.7|11333.9|11332.2|1646
1665040500000|2022-10-06 07:15:00|11345.2|11343.7|11355.8|11354.3|11356.4|11354.9|11341.9|11340.4|1344
1665040800000|2022-10-06 07:20:00|11355.4|11353.9|11342|11340.5|11356.7|11354.9|11339.3|11337.6|1273
1665041100000|2022-10-06 07:25:00|11341.9|11340.4|11349.2|11347.7|11352.2|11350.4|11336.4|11334.9|1370
1665041400000|2022-10-06 07:30:00|11349.1|11347.6|11349|11347.5|11350.8|11349.3|11340.2|11338.7|1374
1665041700000|2022-10-06 07:35:00|11348.6|11347.1|11361.8|11360.3|11365.2|11363|11345.1|11343.6|1383
1665042000000|2022-10-06 07:40:00|11361.7|11360.2|11353.6|11352.1|11362.4|11360.9|11353.6|11352.1|907
1665042300000|2022-10-06 07:45:00|11353.5|11352|11360.6|11359.1|11361|11359.3|11348.8|11347|1351
1665042600000|2022-10-06 07:50:00|11360.5|11359|11350.9|11349.4|11362.9|11360.8|11347.7|11346.2|1223
1665042900000|2022-10-06 07:55:00|11351|11349.5|11328.6|11327.1|11354.3|11352.8|11327.1|11325.6|1255
1665043200000|2022-10-06 08:00:00|11328.9|11327.4|11324|11322.5|11331.6|11330.1|11315.3|11313.4|1264
1665043500000|2022-10-06 08:05:00|11324.1|11322.6|11318.3|11316.8|11327.8|11326.3|11316.4|11314.9|1057
1665043800000|2022-10-06 08:10:00|11318.1|11316.6|11322|11320.5|11326.3|11324.8|11313.2|11311.7|1294
1665044100000|2022-10-06 08:15:00|11321.9|11320.4|11317.5|11315.4|11330.5|11328.4|11316.5|11315|1085
1665044400000|2022-10-06 08:20:00|11317.7|11315.5|11302.9|11301.4|11319.1|11317.2|11299.6|11298.1|1214
1665044700000|2022-10-06 08:25:00|11303.1|11301.6|11298.3|11296.8|11308.8|11307.3|11297.4|11295.6|958
1665045000000|2022-10-06 08:30:00|11298.5|11297|11305.4|11303.9|11309|11307.3|11296.2|11294.7|1097
1665045300000|2022-10-06 08:35:00|11305.5|11304|11308.2|11306.7|11313.8|11312.3|11303.1|11301.6|1137
1665045600000|2022-10-06 08:40:00|11308.3|11306.8|11289.5|11288|11311.9|11310.4|11285.3|11283.8|1378
1665045900000|2022-10-06 08:45:00|11289.2|11288.3|11294.8|11293.3|11299.5|11298|11289.2|11288.1|1121
1665046200000|2022-10-06 08:50:00|11294.9|11293.4|11288.1|11286.6|11298.8|11297.3|11285.6|11284.1|1201
1665046500000|2022-10-06 08:55:00|11288.2|11286.7|11289.3|11287.8|11291.6|11289.4|11279.7|11278.2|908
1665046800000|2022-10-06 09:00:00|11289.4|11287.9|11295.8|11294.3|11296.4|11294.9|11285.1|11283.6|990
1665047100000|2022-10-06 09:05:00|11295.7|11294.2|11299.8|11298.3|11300.9|11299.7|11295.2|11293.7|923
1665047400000|2022-10-06 09:10:00|11299.7|11298.2|11298.2|11296.7|11301.1|11299.6|11294.3|11292.8|836
1665047700000|2022-10-06 09:15:00|11297.8|11296.3|11305.2|11303.7|11306.3|11304.8|11296.1|11294.6|956
1665048000000|2022-10-06 09:20:00|11305.1|11303.6|11308.7|11307.2|11316.5|11315|11304.3|11302.8|1107
1665048300000|2022-10-06 09:25:00|11308.8|11307.3|11306.1|11304.6|11312.6|11311.1|11305.8|11304.3|1009
1665048600000|2022-10-06 09:30:00|11306.3|11304.8|11297.9|11296.4|11308.7|11307.2|11297|11295.5|1054
1665048900000|2022-10-06 09:35:00|11298|11296.5|11294|11292.5|11300.4|11298.9|11287.5|11286|813
1665049200000|2022-10-06 09:40:00|11294.1|11292.6|11289.7|11288.2|11299.5|11298|11289.2|11287.7|746
1665049500000|2022-10-06 09:45:00|11289.6|11288.1|11284.1|11282.6|11289.6|11288.1|11272.1|11270.5|1057
1665049800000|2022-10-06 09:50:00|11284.2|11282.7|11285.8|11284.3|11289.3|11287.8|11281.2|11279.7|820
1665050100000|2022-10-06 09:55:00|11286.2|11284.7|11277.9|11276.4|11286.9|11285.8|11277|11275.5|973
1665050400000|2022-10-06 10:00:00|11277.7|11276.2|11268.8|11267.3|11281.5|11280|11264.6|11263.1|1061
1665050700000|2022-10-06 10:05:00|11268.7|11267.2|11268|11266.5|11277|11275.5|11267.1|11265.6|1128
1665051000000|2022-10-06 10:10:00|11267.9|11266.4|11259.6|11258.1|11273|11271.5|11258.7|11257.2|1138
1665051300000|2022-10-06 10:15:00|11259.7|11258.2|11253.5|11252|11263.9|11262.4|11252.5|11251|1050
1665051600000|2022-10-06 10:20:00|11253.4|11251.9|11249.9|11248.4|11259.7|11258.2|11249.9|11248.4|942
1665051900000|2022-10-06 10:25:00|11249.2|11247.7|11253.6|11252.1|11255.4|11253.9|11245.3|11243.8|960
1665052200000|2022-10-06 10:30:00|11253.5|11252|11256.2|11254|11260.2|11258.7|11250.3|11248.4|1028
1665052500000|2022-10-06 10:35:00|11255.3|11253.8|11247.9|11246.4|11257.4|11255.9|11244|11242.5|840
1665052800000|2022-10-06 10:40:00|11248|11246.5|11255.3|11253.8|11255.5|11254|11244.8|11243.3|894
1665053100000|2022-10-06 10:45:00|11255.4|11253.9|11259.7|11258.2|11263.6|11262.1|11250.5|11249|999
1665053400000|2022-10-06 10:50:00|11259.8|11258.3|11255.4|11253.9|11262.5|11261|11251|11249.5|1098
1665053700000|2022-10-06 10:55:00|11255.3|11253.8|11255.1|11253.6|11259.7|11258.2|11250.5|11249|965
1665054000000|2022-10-06 11:00:00|11255.6|11254.7|11265.7|11264.2|11267.3|11265.8|11255.6|11254.5|1104
1665054300000|2022-10-06 11:05:00|11265.6|11264.1|11268|11266.5|11272.1|11270.6|11264.1|11262.6|761
1665054600000|2022-10-06 11:10:00|11268.2|11266.7|11265|11263.5|11271.3|11269.8|11262|11260.5|1032
1665054900000|2022-10-06 11:15:00|11264.6|11263.1|11274.4|11272.9|11276.4|11274.9|11262.2|11260.7|943
1665055200000|2022-10-06 11:20:00|11274.3|11272.8|11264|11262.5|11278.4|11277|11263|11261.2|986
1665055500000|2022-10-06 11:25:00|11263.6|11262.1|11260|11257.8|11264.4|11262.6|11254.6|11252.8|878
1665055800000|2022-10-06 11:30:00|11259.7|11258.2|11263.1|11261.6|11269.9|11268.4|11258.1|11256.6|819
1665056100000|2022-10-06 11:35:00|11263.2|11261.7|11260.8|11259.3|11267.2|11265.7|11258.1|11256.6|976
1665056400000|2022-10-06 11:40:00|11260.9|11259.4|11252.5|11251|11266.6|11265.1|11250.7|11249.4|988
1665056700000|2022-10-06 11:45:00|11252.3|11250.8|11246.9|11245.4|11253|11251.5|11242.4|11241.2|1122
1665057000000|2022-10-06 11:50:00|11247.2|11245.7|11244.7|11243.2|11253.1|11251.6|11243.2|11241.8|951
1665057300000|2022-10-06 11:55:00|11244.6|11243.1|11259.1|11257.6|11259.7|11258.2|11244.4|11242.9|931
1665057600000|2022-10-06 12:00:00|11259|11257.5|11259|11257.5|11262.4|11260.9|11254.6|11253.1|1106
1665057900000|2022-10-06 12:05:00|11258.9|11257.4|11258.3|11256.8|11260.3|11258.8|11256.2|11254.7|801
1665058200000|2022-10-06 12:10:00|11258.6|11257.1|11258.7|11257.2|11265.5|11263.9|11255.7|11254.2|910
1665058500000|2022-10-06 12:15:00|11258.8|11257.3|11255.4|11253.9|11262.7|11261.2|11255.4|11253.9|923
1665058800000|2022-10-06 12:20:00|11254.7|11253.2|11256.9|11255.4|11263.3|11261.8|11254.2|11252.7|1196
1665059100000|2022-10-06 12:25:00|11256.8|11255.3|11254.5|11251.8|11256.9|11255.4|11253.2|11251.1|718
1665059400000|2022-10-06 12:30:00|11254.4|11251.9|11275.2|11273.7|11276.5|11275|11254.1|11251.6|1315
1665059700000|2022-10-06 12:35:00|11275|11273.5|11283.7|11282.8|11285.4|11284.1|11274|11272.6|1132
1665060000000|2022-10-06 12:40:00|11283.9|11282.4|11282.7|11281.2|11288.4|11286.9|11276.8|11275.7|1172
1665060300000|2022-10-06 12:45:00|11282.5|11281|11265.8|11264.3|11283.4|11281.9|11265.8|11264.3|1154
1665060600000|2022-10-06 12:50:00|11265.7|11264.2|11264|11262.5|11266.9|11265.4|11258.6|11257.4|1101
1665060900000|2022-10-06 12:55:00|11263.8|11262.3|11267.6|11266.1|11271.3|11269.8|11263.2|11261.7|1230
1665061200000|2022-10-06 13:00:00|11267|11265.5|11254.2|11252.7|11270.2|11268.7|11251.3|11249.8|1350
1665061500000|2022-10-06 13:05:00|11253.9|11252.4|11245|11243.5|11254.7|11253.2|11243.4|11241.9|1300
1665061800000|2022-10-06 13:10:00|11245.2|11243.7|11243.5|11242|11246|11244.5|11236.6|11235.1|1123
1665062100000|2022-10-06 13:15:00|11243.9|11242.4|11237.1|11235.6|11246.5|11245|11233.1|11231.6|982
1665062400000|2022-10-06 13:20:00|11236.9|11235.4|11228.3|11226.8|11241.9|11240.4|11227.3|11225.8|1215
1665062700000|2022-10-06 13:25:00|11228.4|11226.9|11220.6|11219.1|11230.3|11228.8|11218.6|11217.1|1233
1665063000000|2022-10-06 13:30:00|11220.9|11219.4|11239.8|11238.3|11246.5|11245|11220.9|11219.4|1631
1665063300000|2022-10-06 13:35:00|11239.7|11238.2|11249.4|11247.9|11249.5|11248|11235.2|11233.7|1222
1665063600000|2022-10-06 13:40:00|11249.3|11247.8|11249.2|11247.7|11259|11257.5|11246.9|11245.4|1272
1665063900000|2022-10-06 13:45:00|11249|11247.5|11231.4|11229.9|11250.1|11248.9|11230.1|11228.5|1389
1665064200000|2022-10-06 13:50:00|11231.5|11230|11229.4|11227.9|11233.3|11231.8|11219.5|11218|1448
1665064500000|2022-10-06 13:55:00|11229.3|11227.8|11231.3|11229.8|11233.7|11232.2|11221.3|11219.8|1159
1665064800000|2022-10-06 14:00:00|11231.2|11229.7|11231.5|11230|11235.9|11234.5|11226|11224.5|1401
1665065100000|2022-10-06 14:05:00|11231.9|11230.4|11219.4|11217.9|11232|11230.5|11213.5|11212|1452
1665065400000|2022-10-06 14:10:00|11219.3|11217.8|11224|11222.5|11226.4|11224.9|11216|11214.5|1478
1665065700000|2022-10-06 14:15:00|11223.7|11222.2|11224.8|11223.3|11229.8|11228.3|11216.7|11215.2|1424
1665066000000|2022-10-06 14:20:00|11225.4|11223.9|11227.6|11226.1|11227.6|11226.1|11216.8|11215.5|1381
1665066300000|2022-10-06 14:25:00|11227.7|11226.2|11221.6|11220.1|11235.4|11233.9|11218.4|11216.9|1397
1665066600000|2022-10-06 14:30:00|11221.5|11220|11203.9|11202.4|11227.6|11226.1|11202.1|11200.6|1471
1665066900000|2022-10-06 14:35:00|11203.3|11201.8|11207.8|11206.3|11208.3|11206.8|11197.8|11196.3|1240
1665067200000|2022-10-06 14:40:00|11207.4|11205.9|11207.9|11206.4|11211.4|11209.9|11204.8|11203.3|990
1665067500000|2022-10-06 14:45:00|11207.8|11206.3|11213.1|11211.6|11214|11212.5|11196.8|11195.3|1323
1665067800000|2022-10-06 14:50:00|11213.2|11211.7|11196.6|11195.7|11213.2|11211.7|11194.2|11192.7|1053
1665068100000|2022-10-06 14:55:00|11196.5|11195|11196.8|11195.9|11201.2|11199.7|11189.3|11187.8|1403
1665068400000|2022-10-06 15:00:00|11196.9|11196|11184.6|11183.1|11200.1|11198.6|11182|11179.7|1267
1665068700000|2022-10-06 15:05:00|11184.7|11183.2|11178.4|11176.9|11192.3|11190.8|11174.7|11173.2|1036
1665069000000|2022-10-06 15:10:00|11178.5|11177|11179.4|11177.9|11185.3|11183.8|11175.1|11173.6|971
1665069300000|2022-10-06 15:15:00|11179.2|11177.7|11183|11181.5|11185.8|11184.3|11172.6|11171.1|1035
1665069600000|2022-10-06 15:20:00|11183.1|11181.6|11177.9|11176.4|11192.8|11191.3|11177.3|11175.8|1007
1665069900000|2022-10-06 15:25:00|11178|11176.5|11189.1|11187.6|11189.4|11187.8|11177.7|11176.1|875
1665070200000|2022-10-06 15:30:00|11189|11187.5|11183|11181.5|11189.2|11187.7|11178.9|11177.5|1144
1665070500000|2022-10-06 15:35:00|11182.9|11181.4|11182.3|11180.8|11192.8|11191.3|11181.4|11179.9|1255
1665070800000|2022-10-06 15:40:00|11182.2|11180.7|11180|11178.5|11182.2|11180.7|11175.8|11174.3|1111
1665071100000|2022-10-06 15:45:00|11179.8|11178.3|11181.2|11179.7|11189.3|11188.1|11178.9|11177.4|1171
1665071400000|2022-10-06 15:50:00|11181.1|11179.6|11183.5|11182|11187.8|11186.3|11178.8|11177.3|1058
1665071700000|2022-10-06 15:55:00|11183.7|11182.2|11132.6|11131.1|11185.7|11184.2|11132.3|11130.6|1540
1665072000000|2022-10-06 16:00:00|11132.4|11130.9|11136.6|11135.1|11145.1|11143.6|11113.8|11112|1450
1665072300000|2022-10-06 16:05:00|11136.5|11135|11130|11128.5|11142.1|11140.3|11127.8|11126.4|1018
1665072600000|2022-10-06 16:10:00|11130.1|11128.6|11125.4|11123.9|11134.1|11132.6|11122.3|11120.8|1098
1665072900000|2022-10-06 16:15:00|11125.3|11123.8|11131.9|11130.4|11133.8|11132.3|11123.4|11121.9|1248
1665073200000|2022-10-06 16:20:00|11132|11130.5|11139.7|11138.2|11147|11145.5|11125.2|11123.7|1219
1665073500000|2022-10-06 16:25:00|11140.3|11138.8|11150.7|11149.2|11151|11149.5|11140.3|11138.8|948
1665073800000|2022-10-06 16:30:00|11150.8|11149.3|11151.1|11149.6|11151.8|11150.3|11136.5|11135|1148
1665074100000|2022-10-06 16:35:00|11152|11150.5|11147.8|11146.3|11152.3|11150.8|11143.8|11142.3|790
1665074400000|2022-10-06 16:40:00|11147.7|11146.2|11149.9|11148.4|11151.1|11149.3|11142.1|11140.6|860
1665074700000|2022-10-06 16:45:00|11149.8|11148.3|11145.4|11143.9|11153|11151.5|11140.7|11139.2|922
1665075000000|2022-10-06 16:50:00|11145.8|11144.3|11138.4|11136.9|11146.1|11144.6|11135.8|11134.3|985
1665075300000|2022-10-06 16:55:00|11138.3|11136.8|11144.8|11143.3|11145.5|11144|11138.1|11136.6|680
1665075600000|2022-10-06 17:00:00|11145|11143.5|11151|11149.5|11153.3|11151.8|11144.6|11143.1|858
1665075900000|2022-10-06 17:05:00|11151.1|11149.6|11143.8|11142.3|11152.6|11151.1|11142.4|11140.9|821
1665076200000|2022-10-06 17:10:00|11143.5|11142|11161.9|11160.4|11162.1|11160.6|11143.5|11142|700
1665076500000|2022-10-06 17:15:00|11161.7|11160.2|11165.7|11164.2|11167.8|11166.3|11161.3|11159.8|805
1665076800000|2022-10-06 17:20:00|11165.9|11164.4|11169.8|11168.3|11172.8|11171.8|11161.9|11160.4|826
1665077100000|2022-10-06 17:25:00|11169.9|11168.4|11175.7|11174.2|11176.8|11175.3|11166.3|11164.8|733
1665077400000|2022-10-06 17:30:00|11175.9|11174.4|11169.7|11168.2|11175.9|11174.4|11168.2|11166.7|543
1665077700000|2022-10-06 17:35:00|11169.8|11168.3|11165.8|11164.3|11170.7|11169.2|11165.3|11163.8|543
1665078000000|2022-10-06 17:40:00|11165.7|11164.2|11166.5|11165|11171.7|11170.2|11165.6|11164.1|436
1665078300000|2022-10-06 17:45:00|11166.6|11165.1|11169.3|11167.8|11170|11168.5|11164.3|11162.8|525
1665078600000|2022-10-06 17:50:00|11169.4|11167.9|11171.3|11169.8|11172.2|11170.7|11165.5|11164|467
1665078900000|2022-10-06 17:55:00|11170.9|11169.4|11188.9|11187.4|11190.7|11189.2|11170.9|11169.4|1346
1665079200000|2022-10-06 18:00:00|11189.4|11187.9|11181.8|11180.3|11193.8|11192.3|11180.7|11179.2|816
1665079500000|2022-10-06 18:05:00|11181.9|11180.4|11177|11175.5|11183.3|11181.8|11176|11174.5|669
1665079800000|2022-10-06 18:10:00|11176.9|11175.4|11176.6|11175.1|11179.8|11178.3|11171.5|11170.3|694
1665080100000|2022-10-06 18:15:00|11176.5|11175|11174.4|11172.9|11176.6|11175.1|11169.8|11168.3|763
1665080400000|2022-10-06 18:20:00|11174.3|11172.8|11177.3|11175.8|11180.6|11179.1|11173.2|11171.7|621
1665080700000|2022-10-06 18:25:00|11177.5|11176|11174.4|11172.9|11180.3|11178.8|11171.3|11169.9|557
1665081000000|2022-10-06 18:30:00|11174.3|11172.8|11175.7|11174.2|11180.6|11179.1|11172|11170.5|711
1665081300000|2022-10-06 18:35:00|11175.6|11174.1|11175.6|11174.1|11182.4|11181|11175|11173.5|730
1665081600000|2022-10-06 18:40:00|11175.3|11173.8|11171.2|11169.7|11177.2|11175.7|11170.9|11169.4|623
1665081900000|2022-10-06 18:45:00|11171.1|11169.6|11156.7|11155.2|11171.4|11169.9|11156.3|11154.8|808
1665082200000|2022-10-06 18:50:00|11156.6|11155.1|11155.7|11154.2|11158.9|11157.4|11151.7|11150.4|749
1665082500000|2022-10-06 18:55:00|11155.6|11154.1|11150.7|11149.2|11160.1|11158.6|11149.1|11147.6|780
1665082800000|2022-10-06 19:00:00|11151|11150.1|11152.8|11151.3|11155.4|11153.9|11147.8|11146.3|900
1665083100000|2022-10-06 19:05:00|11152.4|11150.9|11153.2|11151.7|11153.4|11151.9|11149.7|11148.2|749
1665083400000|2022-10-06 19:10:00|11153|11151.5|11149.3|11147.8|11153.3|11151.6|11144.9|11143.4|833
1665083700000|2022-10-06 19:15:00|11149.6|11148.1|11151.5|11150|11153.7|11152.2|11148.2|11146.7|807
1665084000000|2022-10-06 19:20:00|11151.4|11149.9|11150.4|11148.9|11153.5|11152|11148.3|11146.8|730
1665084300000|2022-10-06 19:25:00|11150.3|11148.8|11157.5|11155.1|11159.1|11156.8|11149.6|11147.8|823
1665084600000|2022-10-06 19:30:00|11157.4|11155.2|11153.2|11151.7|11159.3|11157.6|11152.3|11150.8|616
1665084900000|2022-10-06 19:35:00|11153.1|11151.6|11151.8|11150.3|11155.2|11153.7|11149.7|11148.2|596
1665085200000|2022-10-06 19:40:00|11151.9|11150.4|11155.6|11154.1|11157.2|11155.7|11151.1|11149.6|646
1665085500000|2022-10-06 19:45:00|11155.4|11153.9|11157.8|11156.3|11162.9|11161.4|11153.4|11151.9|675
1665085800000|2022-10-06 19:50:00|11157.5|11156|11157.9|11156.4|11160.3|11158.8|11155.1|11153.6|757
1665086100000|2022-10-06 19:55:00|11157.8|11156.3|11157.4|11155.9|11159.2|11157.7|11154.6|11153.1|536
1665086400000|2022-10-06 20:00:00|11157.2|11155.7|11160.3|11158.8|11161.1|11159.4|11157.1|11155.2|435
1665086700000|2022-10-06 20:05:00|11160.4|11158.9|11165.8|11164.3|11167|11165.5|11160.3|11158.8|360
1665087000000|2022-10-06 20:10:00|11165.9|11164.4|11167.1|11165.6|11169.8|11168.3|11165.7|11164|439
1665087300000|2022-10-06 20:15:00|11167.2|11165.7|11167.5|11166|11171|11169.1|11165.4|11163.9|273
1665087600000|2022-10-06 20:20:00|11167.4|11165.9|11167.5|11166|11168.2|11166.7|11165.6|11164.1|360
1665087900000|2022-10-06 20:25:00|11167.4|11165.9|11167.4|11165.9|11168.3|11166.8|11166.1|11164.4|229
1665088200000|2022-10-06 20:30:00|11167.3|11165.8|11166.5|11165|11168.1|11166.6|11166.3|11164.8|143
1665088500000|2022-10-06 20:35:00|11166.4|11164.9|11165.3|11163.8|11167.3|11165.6|11164.9|11163.1|199
1665088800000|2022-10-06 20:40:00|11165.6|11163.5|11167|11165.5|11169.1|11167.3|11165.1|11163.3|252
1665089100000|2022-10-06 20:45:00|11167.4|11165|11165.1|11162.4|11169.9|11167.2|11165|11162.3|264
1665089400000|2022-10-06 20:50:00|11165.5|11162.8|11163.2|11160.7|11167.8|11165|11162.5|11160.1|373
1665089700000|2022-10-06 20:55:00|11163|11160.8|11165.1|11157.2|11170.2|11163.7|11159.2|11154.9|607
1665090000000|2022-10-06 21:00:00|11164.8|11156|11160.9|11149.9|11164.8|11156|11157.8|11146.8|51
1665090300000|2022-10-06 21:05:00|11161.5|11150.5|11162.8|11151.8|11165.2|11154.2|11157.3|11146.3|61
1665090600000|2022-10-06 21:10:00|11163|11152|11166|11155|11167.8|11156.8|11162.7|11151.7|732
1665090900000|2022-10-06 21:15:00|11166.1|11155.1|11163.5|11152.5|11167.1|11156.1|11163.5|11152.5|53
1665091200000|2022-10-06 21:20:00|11163.7|11152.7|11167|11156|11168|11157|11162.8|11151.8|73
1665091500000|2022-10-06 21:25:00|11166.4|11155.4|11174.1|11163.1|11176.2|11165.2|11166.4|11155.4|448
1665091800000|2022-10-06 21:30:00|11173.6|11162.6|11169.3|11162.7|11173.9|11165.8|11168.6|11160.8|873
1665092100000|2022-10-06 21:35:00|11169.4|11162.3|11172.5|11161.5|11173.3|11164.4|11169.3|11161.4|270
1665092400000|2022-10-06 21:40:00|11172.1|11161.7|11171.5|11162.9|11173.8|11164.5|11169.1|11161.4|289
1665092700000|2022-10-06 21:45:00|11172.1|11163.5|11170.8|11163.8|11174.4|11164.5|11170.4|11163.2|211
1665093000000|2022-10-06 21:50:00|11170.7|11163.9|11172.4|11163.9|11174.2|11165.1|11170.3|11162.4|370
1665093300000|2022-10-06 21:55:00|11172.3|11163.8|11173.2|11163.7|11175.1|11165|11171.1|11161.9|800
1665093600000|2022-10-06 22:00:00|11173.1|11163.8|11170.7|11166.7|11175.6|11166.7|11169.3|11160.1|519
1665093900000|2022-10-06 22:05:00|11171.9|11165.2|11174.4|11170|11174.4|11171.4|11170.6|11162.9|234
1665094200000|2022-10-06 22:10:00|11174.9|11169.5|11172.3|11167.6|11175|11170.5|11168.6|11163.8|310
1665094500000|2022-10-06 22:15:00|11172.4|11167.5|11171.2|11168.6|11172.5|11169.3|11170.5|11165.8|1548
1665094800000|2022-10-06 22:20:00|11171.3|11168.7|11167.3|11163.7|11171.7|11168.8|11166.2|11162.8|993
1665095100000|2022-10-06 22:25:00|11167.6|11164|11169.4|11166.3|11169.4|11166.5|11166.3|11163.4|1042
1665095400000|2022-10-06 22:30:00|11169.2|11166.2|11167.8|11164.8|11169.7|11167.5|11167.1|11164|734
1665095700000|2022-10-06 22:35:00|11167.6|11164.6|11168.9|11165.9|11170|11166.9|11166.9|11163.9|741
1665096000000|2022-10-06 22:40:00|11168.8|11166|11168.8|11165.9|11169.5|11166.4|11167.6|11164.9|615
1665096300000|2022-10-06 22:45:00|11168.7|11166|11166|11163|11169.2|11166.3|11165.9|11163|588
1665096600000|2022-10-06 22:50:00|11165.9|11163.2|11165.9|11163|11167.1|11164.2|11165.3|11161.8|744
1665096900000|2022-10-06 22:55:00|11166|11163.1|11164.9|11161.8|11167.3|11164.1|11163.8|11160.8|546
1665097200000|2022-10-06 23:00:00|11165|11161.9|11161.1|11158.6|11165|11162|11160.1|11157.9|697
1665097500000|2022-10-06 23:05:00|11161|11158.5|11155.6|11153.3|11161.8|11159.3|11153.5|11151.2|881
1665097800000|2022-10-06 23:10:00|11156.3|11152.8|11158.8|11156.5|11159.5|11157.4|11153.7|11151.5|992
1665098100000|2022-10-06 23:15:00|11158.7|11156.6|11160.4|11158|11161.3|11159.4|11156.8|11154.5|1158
1665098400000|2022-10-06 23:20:00|11160.3|11157.9|11161.8|11159.5|11162.9|11161|11156.9|11154.2|587
1665098700000|2022-10-06 23:25:00|11161.7|11159.6|11163.9|11162.4|11166.8|11165.1|11160.6|11158.3|737
1665099000000|2022-10-06 23:30:00|11164|11162.5|11164.1|11162.6|11166.8|11165.2|11163.2|11161.5|773
1665099300000|2022-10-06 23:35:00|11164.2|11162.7|11163.9|11161.8|11167|11165.1|11163.3|11161.6|513
1665099600000|2022-10-06 23:40:00|11164|11162.2|11160.9|11159.4|11164.6|11162.7|11158.8|11157.3|725
1665099900000|2022-10-06 23:45:00|11160.5|11159|11159.6|11158.1|11163|11161.5|11156.2|11154.4|882
1665100200000|2022-10-06 23:50:00|11159.7|11158.2|11157.9|11155.7|11162.6|11161.1|11157.1|11155.3|979
1665100500000|2022-10-06 23:55:00|11157.6|11155.6|11162.1|11160.6|11163.1|11161.4|11157.6|11155.6|996
1665100800000|2022-10-07 00:00:00|11162|11160.5|11156|11154.5|11166.2|11164.7|11156|11154.2|966
1665101100000|2022-10-07 00:05:00|11156.1|11154.6|11151.8|11149.6|11156.9|11155.4|11147.9|11146.2|1257
1665101400000|2022-10-07 00:10:00|11151.4|11149.9|11142.1|11139.9|11153|11151.2|11135.8|11134.1|1575
1665101700000|2022-10-07 00:15:00|11141.7|11140.2|11140.4|11138.1|11145.1|11143|11138.8|11137.1|894
1665102000000|2022-10-07 00:20:00|11140.5|11138.2|11150.1|11147.8|11150.2|11147.9|11140.5|11138.2|777
1665102300000|2022-10-07 00:25:00|11150.2|11148|11150.8|11148.3|11155.6|11153.1|11149.5|11147.1|916
1665102600000|2022-10-07 00:30:00|11150.9|11148.6|11147.6|11145.4|11152.9|11151.1|11145.9|11144.1|711
1665102900000|2022-10-07 00:35:00|11147.9|11145.7|11147.9|11145.7|11153|11151.2|11146.8|11144.2|920
1665103200000|2022-10-07 00:40:00|11148|11145.6|11143.3|11141.8|11149|11146.9|11141.7|11140|731
1665103500000|2022-10-07 00:45:00|11144.6|11142.4|11141|11138.6|11145|11142.8|11137.4|11135.1|1096
1665103800000|2022-10-07 00:50:00|11140.9|11138.8|11151.2|11148.6|11154.5|11152|11139.9|11137.9|1182
1665104100000|2022-10-07 00:55:00|11151.3|11148.7|11149.6|11147.5|11153.2|11151.2|11145.5|11143.3|1055
1665104400000|2022-10-07 01:00:00|11149.4|11147.9|11148.4|11146.3|11150.2|11147.9|11145.6|11143.2|847
1665104700000|2022-10-07 01:05:00|11148.5|11146.7|11154.7|11153.2|11154.7|11153.2|11147|11145.2|804
1665105000000|2022-10-07 01:10:00|11155.3|11153|11149.8|11148.3|11155.7|11153.9|11149.4|11147.3|754
1665105300000|2022-10-07 01:15:00|11149.9|11148.4|11145.2|11143.7|11150.8|11149.2|11140.1|11138.6|845
1665105600000|2022-10-07 01:20:00|11145.1|11143.6|11152.9|11151.4|11155.5|11154|11144.5|11143|756
1665105900000|2022-10-07 01:25:00|11152.8|11151.3|11158|11155.8|11162.5|11160.4|11150.4|11148.5|1016
1665106200000|2022-10-07 01:30:00|11157.6|11155.7|11152.6|11150.1|11158.9|11156.5|11150.2|11148.7|1115
1665106500000|2022-10-07 01:35:00|11152.4|11150.2|11165.5|11164|11165.7|11164.1|11152.4|11150.2|1061
1665106800000|2022-10-07 01:40:00|11165|11163.5|11168.2|11165.9|11169.6|11167.7|11162.4|11160.9|877
1665107100000|2022-10-07 01:45:00|11168.1|11165.8|11166.6|11164.5|11169.7|11167.8|11165.6|11163.7|1130
1665107400000|2022-10-07 01:50:00|11166.5|11164.3|11163.9|11162.4|11166.5|11164.7|11161.1|11159.3|948
1665107700000|2022-10-07 01:55:00|11164.3|11162|11167.3|11165.8|11168.3|11166.4|11161.2|11159.3|803
1665108000000|2022-10-07 02:00:00|11167.2|11165.7|11165|11163.5|11167.6|11165.7|11162.6|11160.8|540
1665108300000|2022-10-07 02:05:00|11165.1|11163.6|11166.3|11164|11174.1|11171.7|11164.5|11163|859
1665108600000|2022-10-07 02:10:00|11167|11164.1|11175.7|11173.4|11176.5|11174.4|11166.5|11164.1|999
1665108900000|2022-10-07 02:15:00|11175.8|11173.5|11179.8|11177.2|11183.5|11181.2|11175.8|11173.5|1035
1665109200000|2022-10-07 02:20:00|11179.6|11177.1|11175.8|11173.7|11179.9|11177.1|11174.8|11172.8|903
1665109500000|2022-10-07 02:25:00|11175.6|11174.1|11179.9|11177.5|11179.9|11177.5|11173.2|11171.3|974
1665109800000|2022-10-07 02:30:00|11180|11177.6|11181.9|11180.4|11183.2|11181.7|11179.7|11177.5|702
1665110100000|2022-10-07 02:35:00|11182.5|11180.3|11185.8|11183.5|11189.3|11187.8|11181.2|11179.3|770
1665110400000|2022-10-07 02:40:00|11185.9|11183.4|11188.8|11187.3|11189.4|11187.4|11183.9|11182.1|1049
1665110700000|2022-10-07 02:45:00|11188.9|11187.4|11189.9|11188.4|11191|11189.2|11186.6|11184.4|928
1665111000000|2022-10-07 02:50:00|11190|11188.5|11184|11182.5|11190.7|11188.8|11183.5|11181.7|799
1665111300000|2022-10-07 02:55:00|11184.1|11182.6|11183.4|11181.9|11185.9|11184.2|11181.9|11180|836
1665111600000|2022-10-07 03:00:00|11183.6|11182.1|11186.7|11185.2|11189.9|11188|11183.5|11182|840
1665111900000|2022-10-07 03:05:00|11186.6|11185.1|11180.9|11179.4|11188|11186.3|11180.7|11179.2|839
1665112200000|2022-10-07 03:10:00|11181|11179.5|11179.6|11177.4|11184.3|11182.8|11178.7|11177|962
1665112500000|2022-10-07 03:15:00|11179.8|11177.6|11177|11175.5|11182.2|11180.3|11176.4|11174.2|884
1665112800000|2022-10-07 03:20:00|11177.1|11175.6|11180.5|11178.3|11182.8|11181|11177|11175.5|839
1665113100000|2022-10-07 03:25:00|11180.4|11178.2|11172.5|11170.3|11180.9|11179.1|11171.9|11170.1|910
1665113400000|2022-10-07 03:30:00|11172.6|11170.4|11167.2|11164.9|11173|11170.9|11166.5|11164.6|968
1665113700000|2022-10-07 03:35:00|11167.4|11164.8|11173.8|11171.5|11174|11172.1|11166.9|11164.8|829
1665114000000|2022-10-07 03:40:00|11173.7|11171.4|11176.7|11174.5|11177.9|11176|11173.6|11171.1|719
1665114300000|2022-10-07 03:45:00|11175.6|11174.1|11174.2|11172.7|11175.8|11174.1|11173.2|11171.3|508
1665114600000|2022-10-07 03:50:00|11174.3|11172.8|11172.1|11170.6|11176.7|11175.2|11171|11169.5|491
1665114900000|2022-10-07 03:55:00|11171.9|11170.4|11172.3|11170.8|11172.7|11171.1|11169|11167.5|511
1665115200000|2022-10-07 04:00:00|11172.1|11170.6|11168.3|11166.8|11172.9|11171.2|11167.4|11165.9|394
1665115500000|2022-10-07 04:05:00|11168.4|11166.9|11170.8|11169.3|11173.4|11171.9|11168.2|11166.6|422
1665115800000|2022-10-07 04:10:00|11170.7|11169.2|11169.5|11168|11170.8|11169.3|11168.5|11166.7|385
1665116100000|2022-10-07 04:15:00|11169.4|11167.9|11173.2|11171.7|11174.5|11172.7|11168.6|11167.1|389
1665116400000|2022-10-07 04:20:00|11173.4|11171.9|11174.1|11172.6|11174.8|11173.3|11171.9|11170.3|250
1665116700000|2022-10-07 04:25:00|11174|11172.5|11172.5|11171|11174.7|11173.2|11171.4|11169.9|304
1665117000000|2022-10-07 04:30:00|11172.4|11170.9|11162.3|11160.2|11172.8|11171.3|11162|11159.9|459
1665117300000|2022-10-07 04:35:00|11162.4|11160.3|11160.1|11158.6|11164.3|11162.5|11160.1|11158.6|744
1665117600000|2022-10-07 04:40:00|11160.4|11158.9|11159.2|11157.7|11160.8|11158.9|11155.6|11153.6|838
1665117900000|2022-10-07 04:45:00|11159.4|11157.3|11156.6|11155.1|11160|11158.2|11156.2|11154.7|497
1665118200000|2022-10-07 04:50:00|11156.7|11155.2|11156.6|11155.1|11158.7|11157.2|11152.4|11150.9|559
1665118500000|2022-10-07 04:55:00|11156.7|11155.2|11154.8|11153.3|11160.5|11159|11154.7|11153.2|618
1665118800000|2022-10-07 05:00:00|11155.1|11153.6|11160.7|11159.2|11164|11162.4|11155.1|11153.6|834
1665119100000|2022-10-07 05:05:00|11160.8|11159.3|11166.2|11164.7|11166.8|11165.3|11160.8|11159.3|644
1665119400000|2022-10-07 05:10:00|11166.5|11165|11168.6|11167.1|11172.1|11170.6|11166.1|11164.6|677
1665119700000|2022-10-07 05:15:00|11168.8|11167.3|11166.3|11164.8|11169.2|11167.4|11165.5|11164|705
1665120000000|2022-10-07 05:20:00|11165.9|11164.4|11168.6|11167.1|11168.9|11167.3|11162.8|11161.3|579
1665120300000|2022-10-07 05:25:00|11168.5|11167|11167.3|11165.8|11169.2|11167.7|11165|11163.4|575
1665120600000|2022-10-07 05:30:00|11167.1|11165.6|11166.2|11164.7|11168.7|11167.2|11165|11163.5|524
1665120900000|2022-10-07 05:35:00|11166.3|11164.8|11168.8|11167.3|11169.8|11168|11165.8|11164.3|412
1665121200000|2022-10-07 05:40:00|11168.9|11167.4|11167.3|11165.8|11168.9|11167.4|11164.8|11163.3|498
1665121500000|2022-10-07 05:45:00|11167.2|11165.7|11167.3|11165.8|11171.5|11170|11163.9|11162.4|636
1665121800000|2022-10-07 05:50:00|11167.7|11165.5|11169.7|11168.2|11170.3|11168.5|11165.2|11163.6|727
1665122100000|2022-10-07 05:55:00|11169.8|11167.6|11177.8|11175|11178.3|11175.8|11168.3|11166.8|805
1665122400000|2022-10-07 06:00:00|11175.2|11175.1|11158.1|11156.6|11176.4|11175.1|11157.9|11156.1|1316
1665122700000|2022-10-07 06:05:00|11158|11156.5|11158.2|11156.1|11166.4|11164.6|11157.3|11155.7|1147
1665123000000|2022-10-07 06:10:00|11157.8|11156.3|11144.1|11142.6|11158|11156.5|11139.5|11137.4|1585
1665123300000|2022-10-07 06:15:00|11144.7|11142.5|11140.6|11138.3|11152.5|11150.9|11139.3|11137.2|1451
1665123600000|2022-10-07 06:20:00|11140.7|11138.5|11132.9|11131.4|11145.7|11143.2|11132.4|11130.7|1525
1665123900000|2022-10-07 06:25:00|11133.3|11131.2|11127.7|11125.3|11136|11133.8|11122.3|11119.7|1562
1665124200000|2022-10-07 06:30:00|11127.6|11125.5|11128.3|11126.8|11135|11133.2|11126.3|11124.1|1417
1665124500000|2022-10-07 06:35:00|11128.1|11126.6|11120|11118.5|11133.2|11131.5|11116.4|11114.3|1332
1665124800000|2022-10-07 06:40:00|11119.5|11118|11126.5|11124.4|11131.5|11130|11117.1|11115.3|1365
1665125100000|2022-10-07 06:45:00|11126.2|11124.7|11130.4|11128.3|11132|11130.4|11118.6|11115.7|1422
1665125400000|2022-10-07 06:50:00|11130.3|11128.8|11141.9|11140.4|11142.9|11141.4|11130.1|11128.2|1074
1665125700000|2022-10-07 06:55:00|11142|11140.5|11141.8|11140.3|11144.8|11143.3|11135.4|11133.9|1147
1665126000000|2022-10-07 07:00:00|11141.7|11140.2|11145.6|11144.1|11151.6|11150.4|11138.8|11137.6|1267
1665126300000|2022-10-07 07:05:00|11145.5|11144|11157|11155.5|11159.1|11157.6|11137.1|11135.8|1268
1665126600000|2022-10-07 07:10:00|11156.9|11155.4|11158.4|11156.9|11160.1|11159|11148.5|11147|1240
1665126900000|2022-10-07 07:15:00|11158.2|11156.7|11163.9|11162.4|11167.7|11166.2|11150.8|11149.3|1243
1665127200000|2022-10-07 07:20:00|11164.4|11162.9|11163.9|11162.4|11165.3|11163.8|11157.1|11155.6|1087
1665127500000|2022-10-07 07:25:00|11163.8|11162.3|11161.6|11160.1|11165.4|11164.5|11156.9|11155.7|935
1665127800000|2022-10-07 07:30:00|11161.5|11160|11170.5|11169|11170.6|11169.1|11156.1|11154.6|982
1665128100000|2022-10-07 07:35:00|11170.4|11168.9|11185.6|11184.1|11186|11184.5|11168.8|11167.7|889
1665128400000|2022-10-07 07:40:00|11185.3|11183.8|11184.6|11183.1|11192.1|11190.1|11182.4|11180.9|1058
1665128700000|2022-10-07 07:45:00|11184.7|11183.2|11183.3|11181.8|11186.8|11185.3|11179.3|11177.8|1055
1665129000000|2022-10-07 07:50:00|11183.4|11181.9|11184.3|11182.8|11184.7|11183.2|11175.5|11173.7|889
1665129300000|2022-10-07 07:55:00|11184.1|11182.6|11169|11166.7|11185|11183.5|11166.4|11164.9|1118
1665129600000|2022-10-07 08:00:00|11168.6|11167.1|11170.7|11169.8|11171.7|11170.5|11161.6|11160.1|997
1665129900000|2022-10-07 08:05:00|11171|11169.5|11167.9|11166.4|11171.4|11169.9|11162.3|11160.8|945
1665130200000|2022-10-07 08:10:00|11167.8|11166.3|11195.2|11193.7|11196.8|11195.3|11166.5|11165.2|1159
1665130500000|2022-10-07 08:15:00|11195.1|11193.6|11203.9|11202.4|11210.8|11209.4|11193.4|11191.7|1160
1665130800000|2022-10-07 08:20:00|11203.5|11202.6|11211.2|11209.7|11217.8|11216.1|11203.4|11201.9|1201
1665131100000|2022-10-07 08:25:00|11211.3|11209.8|11203.7|11202.2|11214.3|11212.8|11201.7|11200.2|774
1665131400000|2022-10-07 08:30:00|11203.9|11202.4|11206.3|11204.8|11207.1|11205.6|11194.2|11192.7|973
1665131700000|2022-10-07 08:35:00|11205.9|11204.4|11215.7|11214.2|11219.9|11218.4|11204|11202.5|967
1665132000000|2022-10-07 08:40:00|11215.8|11214.3|11211|11209.5|11217.4|11215.9|11210.2|11208.7|808
1665132300000|2022-10-07 08:45:00|11210.8|11209.3|11210.6|11209.1|11213.4|11211.9|11205.4|11203.9|869
1665132600000|2022-10-07 08:50:00|11210.5|11209|11204.5|11203|11212.6|11211.1|11202.7|11201.4|959
1665132900000|2022-10-07 08:55:00|11204.4|11202.9|11193.9|11192.4|11207.4|11205.9|11193.7|11192.2|804
1665133200000|2022-10-07 09:00:00|11193.8|11192.3|11185.2|11183.7|11198.3|11196.8|11185.1|11183.6|1030
1665133500000|2022-10-07 09:05:00|11185.3|11183.8|11187|11185.5|11189.1|11187.6|11184.1|11182.6|760
1665133800000|2022-10-07 09:10:00|11187.1|11185.6|11195.2|11193.7|11195.3|11193.8|11184.1|11182.8|733
1665134100000|2022-10-07 09:15:00|11194.8|11193.3|11202.5|11201|11207.3|11206.2|11194.5|11193|885
1665134400000|2022-10-07 09:20:00|11202.4|11200.9|11209.4|11207.9|11213.6|11212.1|11202.3|11200.8|933
1665134700000|2022-10-07 09:25:00|11209.2|11207.7|11207.2|11205.7|11214.2|11212.7|11203.3|11201.8|987
1665135000000|2022-10-07 09:30:00|11207.1|11205.6|11208.7|11207.2|11214.9|11213.7|11206.9|11205.4|882
1665135300000|2022-10-07 09:35:00|11208.6|11207.1|11205.8|11204.3|11208.9|11207.6|11198|11197.1|829
1665135600000|2022-10-07 09:40:00|11205.3|11203.8|11199.2|11197.7|11205.9|11204.4|11198.4|11196.9|850
1665135900000|2022-10-07 09:45:00|11199.3|11197.8|11201.9|11200.4|11202|11200.5|11190.1|11189|828
1665136200000|2022-10-07 09:50:00|11201.8|11200.3|11209.3|11207.8|11212.1|11210.8|11199.8|11198.3|869
1665136500000|2022-10-07 09:55:00|11209.4|11207.9|11219.6|11218.1|11221.1|11219.6|11205.7|11204.2|1023
1665136800000|2022-10-07 10:00:00|11219.7|11218.2|11215.9|11214.4|11226.1|11224.6|11215.5|11214|1079
1665137100000|2022-10-07 10:05:00|11215.8|11214.3|11219.2|11217.7|11222.8|11221.3|11212.7|11211.2|891
1665137400000|2022-10-07 10:10:00|11219.3|11217.8|11210.2|11208.7|11220.6|11219.1|11205.6|11204.7|1011
1665137700000|2022-10-07 10:15:00|11210.3|11208.8|11200.3|11198.8|11210.4|11208.9|11198.9|11197.4|853
1665138000000|2022-10-07 10:20:00|11200.2|11198.7|11205.8|11204.3|11209.2|11207.7|11198.4|11196.9|766
1665138300000|2022-10-07 10:25:00|11205.7|11204.2|11200.1|11198.6|11207.8|11206.3|11198|11196.3|709
1665138600000|2022-10-07 10:30:00|11199.9|11198.4|11192.7|11191.2|11199.9|11198.4|11189.5|11188|871
1665138900000|2022-10-07 10:35:00|11193.3|11191.8|11195|11193.5|11195.1|11193.6|11186.5|11185|751
1665139200000|2022-10-07 10:40:00|11194.9|11193.4|11195.9|11194.4|11197.6|11196.1|11190.4|11188.9|793
1665139500000|2022-10-07 10:45:00|11196.1|11194.6|11196.2|11194.7|11199.5|11198.2|11194.3|11192.8|774
1665139800000|2022-10-07 10:50:00|11196.1|11194.6|11190.9|11189.4|11196.3|11194.8|11188.4|11186.9|687
1665140100000|2022-10-07 10:55:00|11190.8|11189.3|11196|11194.5|11200.8|11199.3|11190.4|11188.9|704
1665140400000|2022-10-07 11:00:00|11195.8|11194.3|11198.6|11197.1|11198.9|11197.4|11191.9|11190.4|522
1665140700000|2022-10-07 11:05:00|11199.1|11197.6|11204.3|11202.8|11207.2|11205.7|11198.3|11196.8|706
1665141000000|2022-10-07 11:10:00|11204.4|11202.9|11201.9|11200.4|11206|11204.5|11201.2|11199.7|611
1665141300000|2022-10-07 11:15:00|11202|11200.5|11204.7|11203.2|11209.7|11208.2|11200|11198.5|601
1665141600000|2022-10-07 11:20:00|11205|11203.5|11203|11201.5|11209.9|11208.5|11202.8|11201.3|658
1665141900000|2022-10-07 11:25:00|11203.1|11201.6|11199.1|11197.6|11205.7|11204.2|11198.6|11197.1|575
1665142200000|2022-10-07 11:30:00|11199.2|11197.7|11199.3|11197.8|11201|11199.5|11195.3|11193.8|701
1665142500000|2022-10-07 11:35:00|11199.4|11197.9|11194.7|11193.2|11201.1|11199.6|11193|11191.5|738
1665142800000|2022-10-07 11:40:00|11194.5|11193|11193.8|11192.3|11197|11195.5|11191|11189.9|706
1665143100000|2022-10-07 11:45:00|11193.9|11192.4|11200.6|11199.1|11201.4|11199.9|11192.3|11190.8|810
1665143400000|2022-10-07 11:50:00|11200.8|11199.3|11195.3|11193.8|11200.9|11199.4|11194.6|11193.1|580
1665143700000|2022-10-07 11:55:00|11195.5|11194|11194.7|11193.8|11198|11196.5|11193.8|11192.6|565
1665144000000|2022-10-07 12:00:00|11194.8|11193.9|11205.4|11203.9|11205.5|11204|11194.8|11193.9|736
1665144300000|2022-10-07 12:05:00|11205.8|11204.3|11202.9|11201.4|11211.5|11210|11198.3|11196.8|757
1665144600000|2022-10-07 12:10:00|11203.3|11201.2|11210.8|11209.9|11211.6|11210.2|11203.3|11201.2|689
1665144900000|2022-10-07 12:15:00|11210.9|11210|11202.8|11201.3|11214.4|11212.9|11202.8|11201.3|751
1665145200000|2022-10-07 12:20:00|11202.9|11201.4|11211|11209.5|11212|11210.5|11202.5|11201|738
1665145500000|2022-10-07 12:25:00|11211.2|11209.7|11215.8|11210.4|11218.7|11210.4|11205.5|11200.6|1061
1665145800000|2022-10-07 12:30:00|11215.2|11207.6|11172.9|11170.3|11215.7|11207.6|11133.4|11131.6|2617
1665146100000|2022-10-07 12:35:00|11172.5|11170.1|11140|11138.5|11179|11176.4|11126.3|11124.2|2266
1665146400000|2022-10-07 12:40:00|11140.3|11138.2|11130.3|11128.8|11150.1|11148.6|11125.9|11124.2|1843
1665146700000|2022-10-07 12:45:00|11130.4|11128.9|11109.6|11108.1|11135.7|11134.2|11107.8|11106.3|1716
1665147000000|2022-10-07 12:50:00|11109.5|11108|11107.2|11105.7|11129.2|11126.7|11092.1|11090.9|1819
1665147300000|2022-10-07 12:55:00|11107.3|11105.8|11133.4|11131.9|11138.2|11136.7|11102.8|11101.3|1477
1665147600000|2022-10-07 13:00:00|11133|11131.5|11136.4|11134.9|11148|11146.5|11128.7|11127.2|1480
1665147900000|2022-10-07 13:05:00|11136.3|11134.8|11147|11145.5|11149|11147.5|11123.8|11122.2|1477
1665148200000|2022-10-07 13:10:00|11147.1|11145.6|11163.6|11162.1|11170.7|11169.2|11145.8|11144.3|1601
1665148500000|2022-10-07 13:15:00|11163.5|11162|11158.4|11156.9|11166.1|11164.6|11151.5|11149.6|1296
1665148800000|2022-10-07 13:20:00|11158.3|11156.8|11139.9|11138.4|11158.5|11157|11139.9|11138.4|1250
1665149100000|2022-10-07 13:25:00|11139.8|11138.3|11141.8|11140.3|11144.6|11143.1|11135.5|11133.9|1173
1665149400000|2022-10-07 13:30:00|11142|11140.5|11144.7|11143.2|11154.3|11152.8|11129.2|11127.7|1605
1665149700000|2022-10-07 13:35:00|11144.9|11143.4|11146.4|11144.9|11147.1|11145.6|11132.7|11131.2|1472
1665150000000|2022-10-07 13:40:00|11146.2|11144.7|11129.4|11127.9|11154.1|11152.6|11126.7|11125.2|1408
1665150300000|2022-10-07 13:45:00|11129.5|11128|11123.7|11122.2|11134.7|11133.2|11117.8|11116.3|1587
1665150600000|2022-10-07 13:50:00|11123.3|11121.8|11122.4|11120.9|11132.2|11130.7|11112.9|11111.4|1523
1665150900000|2022-10-07 13:55:00|11122|11120.5|11116.4|11114.9|11127.9|11126.2|11112|11110.5|1370
1665151200000|2022-10-07 14:00:00|11116.5|11115|11109|11107.5|11131.4|11129.1|11105.6|11104.1|1480
1665151500000|2022-10-07 14:05:00|11108.9|11107.4|11102.8|11101.3|11118.8|11117.3|11102.6|11101.1|1366
1665151800000|2022-10-07 14:10:00|11102.7|11101.2|11117.3|11115.8|11120.1|11118.6|11099.6|11098.1|1300
1665152100000|2022-10-07 14:15:00|11117.1|11115.6|11114.2|11112.7|11117.1|11115.6|11106|11104.5|1206
1665152400000|2022-10-07 14:20:00|11114.3|11113.4|11121.6|11120.1|11128.2|11126.7|11111.8|11110.3|1369
1665152700000|2022-10-07 14:25:00|11121.5|11120|11108.4|11106.9|11124.8|11123.3|11105.6|11104.1|1231
1665153000000|2022-10-07 14:30:00|11108.6|11107.1|11104.3|11102.8|11111.8|11110.3|11101.5|11100|1308
1665153300000|2022-10-07 14:35:00|11104.4|11102.9|11092.7|11091.2|11104.5|11103|11091.3|11089.8|1306
1665153600000|2022-10-07 14:40:00|11092.8|11091.3|11105.7|11104.2|11109.4|11107.9|11092.3|11091|1334
1665153900000|2022-10-07 14:45:00|11105.6|11104.1|11127.1|11125.6|11130|11128.5|11099.2|11097.7|1648
1665154200000|2022-10-07 14:50:00|11126.7|11125.2|11133.6|11132.1|11146.1|11144|11112.6|11111.1|1641
1665154500000|2022-10-07 14:55:00|11133.8|11132.3|11131.3|11129.8|11136.1|11134.6|11126.5|11124.7|1355
1665154800000|2022-10-07 15:00:00|11131.4|11129.9|11130|11128.5|11137.6|11136.1|11128.7|11127.2|1180
1665155100000|2022-10-07 15:05:00|11129.9|11129|11118|11116.5|11132.2|11130.7|11117.1|11115.8|1071
1665155400000|2022-10-07 15:10:00|11117.7|11116.2|11128.3|11126.8|11129.7|11128.2|11117.4|11115.9|1046
1665155700000|2022-10-07 15:15:00|11128.5|11127|11109.5|11108|11129|11127.5|11109.4|11107.9|1038
1665156000000|2022-10-07 15:20:00|11109.7|11108.2|11115.1|11113.6|11118.7|11117.2|11107.9|11106.4|1048
1665156300000|2022-10-07 15:25:00|11114.8|11113.3|11121.9|11120.4|11122.8|11121.3|11111.3|11109.8|1059
1665156600000|2022-10-07 15:30:00|11122|11120.5|11108.3|11106.8|11122.3|11120.8|11105.8|11104.3|1072
1665156900000|2022-10-07 15:35:00|11108.6|11107.1|11105.2|11103.7|11109.6|11108.1|11104.1|11103.2|822
1665157200000|2022-10-07 15:40:00|11105|11103.5|11118.2|11117.3|11118.5|11117.3|11104.6|11103.1|957
1665157500000|2022-10-07 15:45:00|11118.4|11116.7|11108.4|11106.9|11120.8|11119.5|11108.1|11106.6|1008
1665157800000|2022-10-07 15:50:00|11108.6|11107.1|11107.9|11106.4|11112.2|11110.7|11104.6|11103.1|930
1665158100000|2022-10-07 15:55:00|11107.7|11106.2|11115.2|11113.7|11115.7|11114.2|11106.2|11104.7|916
1665158400000|2022-10-07 16:00:00|11115.1|11113.6|11109.6|11108.1|11115.4|11114.4|11106.1|11105|950
1665158700000|2022-10-07 16:05:00|11109.7|11108.2|11114.9|11113.4|11115.1|11114.1|11106.9|11105.4|858
1665159000000|2022-10-07 16:10:00|11115|11113.5|11117.3|11115.8|11125.5|11124.3|11114.2|11112.7|788
1665159300000|2022-10-07 16:15:00|11117.8|11116.3|11130.3|11128.8|11130.8|11129.3|11117|11115.5|796
1665159600000|2022-10-07 16:20:00|11130.4|11128.9|11114.3|11112.8|11132.7|11131.2|11113.2|11111.7|906
1665159900000|2022-10-07 16:25:00|11114.2|11112.7|11111.2|11109.7|11114.8|11113.3|11110.7|11109.2|627
1665160200000|2022-10-07 16:30:00|11111|11109.5|11098.6|11097.1|11111.8|11110.3|11097|11095.5|832
1665160500000|2022-10-07 16:35:00|11098.7|11097.2|11097.8|11096.3|11103.2|11101.7|11097.1|11096|769
1665160800000|2022-10-07 16:40:00|11097.7|11096.2|11103.6|11102.1|11104|11102.5|11095.9|11095|640
1665161100000|2022-10-07 16:45:00|11103.7|11102.2|11097.9|11096.4|11104.9|11103.4|11094.8|11093.3|733
1665161400000|2022-10-07 16:50:00|11097.8|11096.3|11097.4|11095.9|11100.3|11098.8|11094.2|11092.7|619
1665161700000|2022-10-07 16:55:00|11097.5|11096|11098.5|11097|11102.3|11101.1|11096.6|11095.1|776
1665162000000|2022-10-07 17:00:00|11098.7|11097.2|11089.9|11088.4|11099.2|11097.7|11087.9|11086.4|748
1665162300000|2022-10-07 17:05:00|11089.8|11088.3|11092.5|11091|11094.5|11093|11088.9|11087.6|562
1665162600000|2022-10-07 17:10:00|11092.8|11091.3|11097.9|11096.4|11098|11096.5|11092|11090.5|864
1665162900000|2022-10-07 17:15:00|11098|11096.5|11103.7|11102.2|11104.6|11103.7|11096.6|11095.2|594
1665163200000|2022-10-07 17:20:00|11103.8|11102.3|11102|11100.5|11104.7|11103.3|11098.4|11097.1|539
1665163500000|2022-10-07 17:25:00|11102.1|11100.6|11102.6|11101.1|11103.9|11102.4|11098.9|11097.4|453
1665163800000|2022-10-07 17:30:00|11102.7|11101.2|11096.4|11094.9|11102.7|11101.2|11094.8|11093.3|697
1665164100000|2022-10-07 17:35:00|11096.3|11094.8|11093.2|11091.7|11099.1|11097.6|11092.2|11090.9|556
1665164400000|2022-10-07 17:40:00|11093.3|11091.8|11100.9|11099.4|11103.1|11101.6|11093.1|11091.6|733
1665164700000|2022-10-07 17:45:00|11100.7|11099.2|11094.7|11093.2|11101.1|11099.6|11093.7|11092.2|615
1665165000000|2022-10-07 17:50:00|11094.6|11093.1|11094.9|11093.4|11099|11097.5|11094.2|11092.9|608
1665165300000|2022-10-07 17:55:00|11095|11093.5|11093.9|11092.4|11097.9|11096.4|11091.4|11089.9|584
1665165600000|2022-10-07 18:00:00|11093.8|11092.3|11091.6|11090.1|11093.8|11092.3|11089.6|11088.1|593
1665165900000|2022-10-07 18:05:00|11091.7|11090.2|11092.9|11091.4|11095.6|11094.1|11091.4|11090|471
1665166200000|2022-10-07 18:10:00|11092.6|11091.1|11098.8|11097.3|11099.1|11097.6|11090.3|11088.8|604
1665166500000|2022-10-07 18:15:00|11098.7|11097.2|11096.2|11094.7|11099.3|11098.4|11095.1|11093.6|604
1665166800000|2022-10-07 18:20:00|11096.1|11094.6|11092.9|11091.4|11097.1|11095.6|11090.7|11089.5|683
1665167100000|2022-10-07 18:25:00|11093|11091.5|11089.5|11088|11094.6|11093.5|11089.2|11087.9|540
1665167400000|2022-10-07 18:30:00|11089.4|11087.9|11085.8|11084.3|11089.8|11088.3|11082.3|11081.2|597
1665167700000|2022-10-07 18:35:00|11085.6|11084.1|11088|11086.5|11089.4|11088|11084.4|11083.1|740
1665168000000|2022-10-07 18:40:00|11087.3|11086.4|11081.6|11080.1|11087.8|11086.5|11080.9|11079.4|634
1665168300000|2022-10-07 18:45:00|11081.4|11079.9|11079.1|11077.6|11081.4|11080|11077.6|11076.5|491
1665168600000|2022-10-07 18:50:00|11078.7|11077.2|11080.2|11078.7|11080.8|11079.8|11077.2|11075.7|488
1665168900000|2022-10-07 18:55:00|11080|11078.5|11076.5|11075|11080.1|11079.1|11075.7|11074.2|483
1665169200000|2022-10-07 19:00:00|11076.6|11075.1|11074.2|11072.7|11079.7|11078.2|11071.8|11069.9|531
1665169500000|2022-10-07 19:05:00|11074.1|11072.6|11069.8|11068.3|11075.5|11073.6|11069.3|11067.7|506
1665169800000|2022-10-07 19:10:00|11070|11068.5|11068.3|11066.8|11075.8|11074.3|11068.3|11066.8|619
1665170100000|2022-10-07 19:15:00|11068.2|11066.7|11064.9|11063.4|11070.7|11069.2|11064.1|11062.6|426
1665170400000|2022-10-07 19:20:00|11064.3|11063.2|11063|11062.1|11066.2|11064.7|11060.8|11059.4|718
1665170700000|2022-10-07 19:25:00|11063.1|11062.2|11057.6|11056.1|11063.4|11062.2|11057.5|11056|516
1665171000000|2022-10-07 19:30:00|11057.7|11056.2|11057.7|11056.2|11060.5|11059|11056.6|11055.1|714
1665171300000|2022-10-07 19:35:00|11057.8|11056.3|11062|11060.5|11062.1|11060.6|11056.6|11054.9|840
1665171600000|2022-10-07 19:40:00|11061.9|11060.4|11070.5|11068.1|11072.4|11070.6|11060.5|11059|705
1665171900000|2022-10-07 19:45:00|11070.2|11068.7|11069.5|11068|11072.9|11071.1|11068.9|11067.2|522
1665172200000|2022-10-07 19:50:00|11069.9|11068.4|11074.1|11071.9|11075.3|11073.5|11069.8|11068.3|747
1665172500000|2022-10-07 19:55:00|11074|11071.6|11081.2|11079.7|11082.1|11080.6|11073.4|11071|791
1665172800000|2022-10-07 20:00:00|11081|11079.5|11082.4|11080.9|11089.1|11087.6|11078.7|11077.2|1040
1665173100000|2022-10-07 20:05:00|11082.3|11080.8|11082.2|11080.7|11087.2|11085.7|11079.9|11078.4|1370
1665173400000|2022-10-07 20:10:00|11082.3|11080.8|11085|11083.5|11088.1|11086.6|11080.9|11079.4|806
1665173700000|2022-10-07 20:15:00|11085.1|11083.6|11081.7|11080.2|11087.3|11085.8|11080.6|11079.1|1360
1665174000000|2022-10-07 20:20:00|11081.8|11080.3|11085.4|11083.9|11086.8|11085.3|11080.7|11079.2|594
1665174300000|2022-10-07 20:25:00|11085.5|11084|11083|11081.5|11085.8|11084.3|11082.5|11081|209
1665174600000|2022-10-07 20:30:00|11082.7|11081.2|11086.9|11085.4|11087.5|11086|11082|11080.5|545
1665174900000|2022-10-07 20:35:00|11087|11085.5|11093.1|11091.6|11093.5|11092|11086.7|11085.2|922
1665175200000|2022-10-07 20:40:00|11093|11091.5|11091.7|11090.2|11095|11093.5|11089.8|11088.3|540
1665175500000|2022-10-07 20:45:00|11091.1|11089.6|11089.5|11088|11093.2|11089.9|11087.4|11084.3|995
1665175800000|2022-10-07 20:50:00|11090.1|11088.6|11088.4|11086.9|11097|11093|11086.8|11083.4|724
1665176100000|2022-10-07 20:55:00|11087.9|11086.4|11095.2|11093.7|11104.2|11098.9|11086.8|11076|669
1665345600000|2022-10-09 20:00:00|11095.1|11074.1|11096.4|11075.4|11096.5|11075.5|11095.1|11074.1|4
1665345900000|2022-10-09 20:05:00|11095.1|11074.1|11096.4|11075.4|11096.4|11075.4|11095.1|11074.1|2
1665346200000|2022-10-09 20:10:00|11095.1|11074.1|11096.7|11075.7|11096.7|11075.7|11095.1|11074.1|2
1665346500000|2022-10-09 20:15:00|11095.1|11074.1|11095.1|11074.1|11097.2|11076.2|11095.1|11074.1|3
1665346800000|2022-10-09 20:20:00|11098.9|11077.9|11100.9|11079.9|11100.9|11079.9|11095.1|11074.1|7
1665347100000|2022-10-09 20:25:00|11096.7|11075.7|11095.1|11074.1|11096.7|11075.7|11095.1|11074.1|2
1665347400000|2022-10-09 20:30:00|11096.7|11075.7|11096.7|11075.7|11096.7|11075.7|11095.1|11074.1|3
1665347700000|2022-10-09 20:35:00|11095.1|11074.1|11095.1|11074.1|11095.1|11074.1|11095.1|11074.1|1
1665348000000|2022-10-09 20:40:00|11096.7|11075.7|11100.9|11079.9|11100.9|11079.9|11095.1|11074.1|5
1665348300000|2022-10-09 20:45:00|11095.1|11074.1|11100.7|11079.7|11100.7|11079.7|11095.1|11074.1|12
1665348600000|2022-10-09 20:50:00|11095.1|11074.1|11096.7|11075.7|11100.9|11079.9|11095.1|11074.1|6
1665348900000|2022-10-09 20:55:00|11095.1|11074.1|11101.6|11080.6|11101.6|11080.6|11095.1|11074.1|17
1665349200000|2022-10-09 21:00:00|11095.1|11074.1|11090.1|11079.1|11099.7|11084.4|11090.1|11074.1|28
1665349500000|2022-10-09 21:05:00|11094|11083|11099.5|11088.5|11099.9|11089.2|11090.1|11079.1|94
1665349800000|2022-10-09 21:10:00|11096.8|11088.1|11099|11088|11100.1|11090.8|11095.5|11086.2|70
1665350100000|2022-10-09 21:15:00|11098.9|11087.9|11088.9|11077.9|11100.9|11091.3|11088.9|11077.9|97
1665350400000|2022-10-09 21:20:00|11087.3|11076.3|11092.6|11081.6|11094.2|11085.9|11086.5|11076.3|126
1665350700000|2022-10-09 21:25:00|11091.8|11080.8|11099.9|11088.9|11101|11090.1|11091.8|11080.8|134
1665351000000|2022-10-09 21:30:00|11099.8|11088.8|11098|11087|11099.9|11090.1|11095.6|11085.7|89
1665351300000|2022-10-09 21:35:00|11097.9|11089.1|11098.1|11087.1|11098.4|11089.1|11093|11084.7|102
1665351600000|2022-10-09 21:40:00|11098.2|11087.2|11097.1|11086.1|11099.1|11088.3|11094.7|11085|112
1665351900000|2022-10-09 21:45:00|11096.6|11085.6|11099.1|11088.1|11100.5|11089.5|11094.5|11084.3|110
1665352200000|2022-10-09 21:50:00|11094.4|11087.2|11096.8|11085.8|11101.4|11090.4|11094.2|11084.1|132
1665352500000|2022-10-09 21:55:00|11096.9|11085.9|11096.7|11085.7|11101.3|11090.3|11095|11084.6|151
1665352800000|2022-10-09 22:00:00|11097.9|11086.9|11072.1|11061.8|11098.8|11087.9|11070.5|11061.5|531
1665353100000|2022-10-09 22:05:00|11072.2|11061.6|11091.2|11081.5|11093.8|11082.8|11068.8|11061.2|418
1665353400000|2022-10-09 22:10:00|11091.3|11081.4|11084.3|11077.8|11093.3|11084.5|11080.2|11069.8|487
1665353700000|2022-10-09 22:15:00|11084.5|11078|11084.9|11078|11087.5|11081.3|11082.1|11076|1224
1665354000000|2022-10-09 22:20:00|11084.7|11077.8|11080.1|11074.4|11086.5|11079.7|11078.1|11072.6|1892
1665354300000|2022-10-09 22:25:00|11080|11074.3|11075.5|11070.4|11080.1|11075.6|11064.8|11059.8|1540
1665354600000|2022-10-09 22:30:00|11075.4|11070.3|11067.7|11063.8|11076.4|11072.9|11063.1|11060.2|1109
1665354900000|2022-10-09 22:35:00|11067.2|11064.4|11068.1|11065.1|11075|11070.9|11066.1|11062.6|940
1665355200000|2022-10-09 22:40:00|11067.6|11065.2|11070.9|11067.1|11075.8|11072.9|11066.9|11064.3|757
1665355500000|2022-10-09 22:45:00|11071|11066.6|11079.1|11076.7|11079.8|11077.4|11067.8|11065.3|781
1665355800000|2022-10-09 22:50:00|11079|11077|11078.3|11075.7|11080.8|11078.6|11074.9|11071.1|682
1665356100000|2022-10-09 22:55:00|11078.2|11075.6|11071.6|11069.3|11078.3|11075.7|11069.7|11067.2|958
1665356400000|2022-10-09 23:00:00|11071.3|11069.2|11075|11072.4|11076.6|11073.8|11065.6|11062.7|1047
1665356700000|2022-10-09 23:05:00|11075.1|11072.5|11073.4|11071.9|11077.1|11074.9|11070.8|11068.9|1031
1665357000000|2022-10-09 23:10:00|11073.3|11071.8|11072.6|11071.1|11075.7|11074|11069.1|11067.4|760
1665357300000|2022-10-09 23:15:00|11072.7|11071.2|11074.4|11072.1|11075.4|11073.4|11072.2|11070.4|677
1665357600000|2022-10-09 23:20:00|11074.5|11071.9|11070.4|11068.9|11074.6|11072.8|11069.8|11068.2|621
1665357900000|2022-10-09 23:25:00|11071.1|11069.6|11071.8|11070.3|11076.6|11075.1|11070.9|11069.4|571
1665358200000|2022-10-09 23:30:00|11072.1|11069.9|11066.6|11064.2|11072.1|11070.2|11062.9|11061|880
1665358500000|2022-10-09 23:35:00|11066.3|11064.8|11068.2|11066.7|11069.7|11068|11064.4|11062.5|666
1665358800000|2022-10-09 23:40:00|11067.6|11066.1|11069.6|11067.5|11070|11068.1|11065.2|11063.5|704
1665359100000|2022-10-09 23:45:00|11069.5|11067.3|11068.5|11067|11071|11068.7|11067.5|11065.5|644
1665359400000|2022-10-09 23:50:00|11068.4|11066.9|11069.5|11068|11072|11070.1|11068.1|11066.4|538
1665359700000|2022-10-09 23:55:00|11069.6|11068.1|11073.8|11071.5|11075.4|11073.7|11069.6|11067.8|559
1665360000000|2022-10-10 00:00:00|11074.1|11072|11074.7|11073.2|11077.2|11075.9|11069.5|11068|755
1665360300000|2022-10-10 00:05:00|11074.6|11073.1|11070.7|11069.2|11076.1|11074.1|11069.4|11067.9|598
1665360600000|2022-10-10 00:10:00|11071.2|11069.1|11069.6|11068.1|11072.8|11071.3|11065.7|11064.2|703
1665360900000|2022-10-10 00:15:00|11069.7|11068.2|11069.5|11068|11077|11075|11068.8|11067.3|1020
1665361200000|2022-10-10 00:20:00|11069.7|11068.2|11069.3|11067.8|11073.8|11072.3|11068.5|11067.3|697
1665361500000|2022-10-10 00:25:00|11069.2|11067.7|11066.4|11064.9|11069.3|11067.8|11061.9|11060.4|775
1665361800000|2022-10-10 00:30:00|11066|11064.5|11065.1|11063.6|11067.6|11065.9|11058.9|11057.4|923
1665362100000|2022-10-10 00:35:00|11064.9|11063.4|11077.5|11076|11077.8|11076|11064.9|11063.4|846
1665362400000|2022-10-10 00:40:00|11077.3|11075.8|11085.9|11084.4|11091.3|11089.4|11076.7|11075|1155
1665362700000|2022-10-10 00:45:00|11086|11084.5|11090.6|11089.1|11091.2|11089.1|11084.3|11082.6|951
1665363000000|2022-10-10 00:50:00|11090.7|11088.6|11094.4|11092|11097.9|11095.9|11088.3|11086.4|1025
1665363300000|2022-10-10 00:55:00|11094.3|11091.9|11089.4|11087|11094.6|11092.8|11087.7|11085.9|879
1665363600000|2022-10-10 01:00:00|11089.5|11087.6|11092.3|11090.2|11093.1|11091.4|11087.1|11085|1175
1665363900000|2022-10-10 01:05:00|11092.2|11090.1|11095.9|11094.4|11100.5|11098.5|11090.4|11088.8|1105
1665364200000|2022-10-10 01:10:00|11095.8|11094.3|11097.3|11095|11098|11096.1|11093.1|11091.6|985
1665364500000|2022-10-10 01:15:00|11097.6|11095.1|11097.4|11095.9|11098.3|11096.5|11093.4|11091.2|999
1665364800000|2022-10-10 01:20:00|11097.5|11096|11097.7|11096.2|11101.5|11099.7|11096.6|11094.7|896
1665365100000|2022-10-10 01:25:00|11098|11095.9|11094.6|11092.4|11098.3|11096.5|11091.5|11089.8|940
1665365400000|2022-10-10 01:30:00|11094.5|11092.2|11099.4|11097.9|11101.5|11099.7|11092.1|11090.2|1067
1665365700000|2022-10-10 01:35:00|11100|11098.5|11100.3|11098.8|11102.8|11101.2|11097.8|11096|1028
1665366000000|2022-10-10 01:40:00|11100.4|11098.9|11105.7|11104.2|11106.5|11105|11098.2|11096.7|864
1665366300000|2022-10-10 01:45:00|11105.6|11104.1|11105.4|11103.1|11107.7|11105.9|11101.9|11100.1|984
1665366600000|2022-10-10 01:50:00|11105.1|11102.9|11106.7|11105.2|11112.8|11110.5|11104.8|11102.9|867
1665366900000|2022-10-10 01:55:00|11106.8|11105.3|11107.7|11106.2|11111.8|11110.3|11104.4|11102.6|936
1665367200000|2022-10-10 02:00:00|11107.9|11105.8|11105.7|11104.2|11108|11106.3|11102.1|11100.4|853
1665367500000|2022-10-10 02:05:00|11105.3|11103.8|11107|11105.5|11109.2|11107.4|11103.6|11101.8|599
1665367800000|2022-10-10 02:10:00|11106.9|11105.4|11101.4|11099.2|11107.3|11105.5|11100.1|11098.6|763
1665368100000|2022-10-10 02:15:00|11100.9|11099.4|11098.7|11097.2|11103.4|11101.5|11098.5|11096.8|753
1665368400000|2022-10-10 02:20:00|11099.2|11097|11097.5|11095.1|11100.9|11098.5|11095.8|11094.1|1210
1665368700000|2022-10-10 02:25:00|11097.6|11095.2|11096.5|11094.1|11099|11097|11095.6|11093.6|934
1665369000000|2022-10-10 02:30:00|11096.6|11094.2|11095.1|11093.6|11096.6|11094.8|11092|11090.3|914
1665369300000|2022-10-10 02:35:00|11095|11093.5|11095|11093.5|11097.8|11096.3|11091.5|11089.9|666
1665369600000|2022-10-10 02:40:00|11094.3|11092.8|11092.6|11091.1|11097|11095.2|11092.3|11090.5|603
1665369900000|2022-10-10 02:45:00|11092.9|11091.4|11094.4|11092.2|11094.4|11092.6|11088.5|11086.9|623
1665370200000|2022-10-10 02:50:00|11094.3|11092.1|11094.6|11093.1|11095|11093.1|11092.2|11090.5|384
1665370500000|2022-10-10 02:55:00|11094.5|11093|11093.7|11091.5|11098.3|11096.3|11092.2|11090.5|789
1665370800000|2022-10-10 03:00:00|11093.8|11091.6|11093|11091.5|11096.4|11094.5|11091.7|11089.9|779
1665371100000|2022-10-10 03:05:00|11093.1|11091.6|11091.3|11089.8|11094.2|11092.5|11089|11087.5|569
1665371400000|2022-10-10 03:10:00|11091.7|11090.2|11094.8|11092.7|11096.1|11094.3|11091.5|11089.9|699
1665371700000|2022-10-10 03:15:00|11094.5|11093|11086.1|11083.9|11094.8|11093|11085.2|11083.7|573
1665372000000|2022-10-10 03:20:00|11086|11084.3|11081|11079.5|11086|11084.7|11081|11079.5|574
1665372300000|2022-10-10 03:25:00|11081.1|11079.6|11080.2|11078.7|11084.6|11082.9|11079.6|11077.9|678
1665372600000|2022-10-10 03:30:00|11080.3|11078.8|11080.7|11078.6|11084.4|11082.4|11079.2|11077.3|750
1665372900000|2022-10-10 03:35:00|11080.4|11078.9|11076.8|11075.3|11081.2|11079.2|11076|11074.2|671
1665373200000|2022-10-10 03:40:00|11076.9|11075.4|11075.6|11074.1|11079.5|11077.8|11075.1|11073.2|703
1665373500000|2022-10-10 03:45:00|11076|11073.8|11078.4|11076.9|11078.4|11076.9|11074.3|11072.5|726
1665373800000|2022-10-10 03:50:00|11078.5|11077|11078.9|11077.4|11079|11077.5|11075.1|11073.6|677
1665374100000|2022-10-10 03:55:00|11079|11077.5|11079.8|11078.9|11081.4|11079.9|11076.4|11074.9|523
1665374400000|2022-10-10 04:00:00|11079.7|11078.8|11079.7|11078.2|11082.5|11081.3|11077.9|11076.5|519
1665374700000|2022-10-10 04:05:00|11079.8|11078.3|11079.8|11078.3|11085.6|11084.1|11079.2|11077.7|552
1665375000000|2022-10-10 04:10:00|11080.1|11078.6|11080.6|11079.1|11081.3|11079.8|11078.2|11076.7|446
1665375300000|2022-10-10 04:15:00|11080.8|11079.3|11081.5|11080|11082.8|11081.3|11079.5|11078|430
1665375600000|2022-10-10 04:20:00|11081.6|11080.1|11078|11076.5|11082.6|11081.1|11077.7|11076.2|611
1665375900000|2022-10-10 04:25:00|11078.1|11076.6|11072.8|11071.3|11079.4|11077.9|11070.2|11068.7|543
1665376200000|2022-10-10 04:30:00|11072.7|11071.2|11074.3|11072.8|11076.4|11074.9|11072.5|11071|456
1665376500000|2022-10-10 04:35:00|11074.4|11072.9|11071|11069.5|11075.6|11074.1|11070.8|11069|345
1665376800000|2022-10-10 04:40:00|11071.1|11069.6|11078.2|11076.7|11078.7|11076.9|11071.1|11069.6|656
1665377100000|2022-10-10 04:45:00|11078.3|11076.8|11075.9|11074.4|11079.5|11077.7|11073.6|11072.1|513
1665377400000|2022-10-10 04:50:00|11075.8|11074.3|11079.5|11078|11080.4|11078.7|11075.7|11074.2|627
1665377700000|2022-10-10 04:55:00|11079.6|11078.1|11081.6|11080.1|11083.6|11081.9|11078.9|11077.3|453
1665378000000|2022-10-10 05:00:00|11081.5|11080|11084.6|11083.1|11085|11083.5|11078.8|11077.3|556
1665378300000|2022-10-10 05:05:00|11084.5|11083|11079.1|11077.6|11085|11083.5|11077.3|11075.6|511
1665378600000|2022-10-10 05:10:00|11078.4|11077|11079.7|11077.6|11083.8|11081.9|11078.2|11076.1|746
1665378900000|2022-10-10 05:15:00|11079.8|11077.4|11080.5|11079|11082|11080.5|11077.4|11075.9|555
1665379200000|2022-10-10 05:20:00|11080.4|11078.9|11082.1|11080.6|11083.5|11082.1|11079.7|11078.3|399
1665379500000|2022-10-10 05:25:00|11082.2|11080.7|11080.8|11079.3|11087.5|11086|11079.7|11077.6|750
1665379800000|2022-10-10 05:30:00|11080|11078.5|11064.7|11062.4|11080|11078.5|11063.3|11060.7|1192
1665380100000|2022-10-10 05:35:00|11064.6|11062.3|11068.1|11065.4|11069.9|11067.9|11063.1|11061.4|986
1665380400000|2022-10-10 05:40:00|11068.2|11065.5|11068|11065.3|11071.7|11069|11066.2|11063.7|873
1665380700000|2022-10-10 05:45:00|11068.1|11065.4|11069.2|11066.7|11074.6|11071.9|11067.7|11065.3|993
1665381000000|2022-10-10 05:50:00|11069.3|11066.8|11064|11061.7|11069.3|11066.8|11062.5|11061|1115
1665381300000|2022-10-10 05:55:00|11063.3|11061.6|11059.1|11056.7|11066.7|11064.6|11056.3|11054.5|972
1665381600000|2022-10-10 06:00:00|11059.2|11056.8|11068.2|11065.9|11070.3|11068|11058.5|11056.8|1265
1665381900000|2022-10-10 06:05:00|11068|11066.5|11073.2|11071|11081.1|11079.6|11067.4|11065.7|1323
1665382200000|2022-10-10 06:10:00|11072.9|11071.4|11078.7|11077.2|11081.2|11079.4|11072.9|11071.2|1197
1665382500000|2022-10-10 06:15:00|11078.6|11077.1|11082.8|11081.3|11085.4|11083.9|11078.6|11077.1|989
1665382800000|2022-10-10 06:20:00|11082.7|11081.2|11076.3|11074.8|11084.5|11083|11075|11073.5|940
1665383100000|2022-10-10 06:25:00|11076.2|11074.7|11082.2|11080.7|11084.1|11082.6|11076.1|11074.6|875
1665383400000|2022-10-10 06:30:00|11082.4|11080.9|11071.2|11068.8|11083.1|11081.6|11070.7|11068.7|1181
1665383700000|2022-10-10 06:35:00|11070.8|11068.6|11073.1|11070.8|11077.7|11076.2|11070.3|11068.6|703
1665384000000|2022-10-10 06:40:00|11073|11071.1|11084.5|11083|11085.1|11083.6|11072.6|11070.4|1025
1665384300000|2022-10-10 06:45:00|11084.4|11082.9|11082.1|11080.6|11094.3|11092.3|11082.1|11080.6|1196
1665384600000|2022-10-10 06:50:00|11082|11080.5|11073.9|11072.4|11087.3|11085.8|11073.2|11071.5|989
1665384900000|2022-10-10 06:55:00|11074|11072.5|11066.6|11064.4|11077.9|11076.4|11062.1|11060.5|1133
1665385200000|2022-10-10 07:00:00|11066.7|11064.8|11086.2|11084.7|11086.6|11084.9|11065.8|11064.1|1615
1665385500000|2022-10-10 07:05:00|11086.1|11084.6|11093.4|11091.9|11093.8|11092.3|11082.1|11080.6|1116
1665385800000|2022-10-10 07:10:00|11093.7|11092.2|11102.5|11101|11108.4|11106.9|11090.2|11088.7|1288
1665386100000|2022-10-10 07:15:00|11102.6|11101.1|11103|11101.5|11110.2|11108.7|11097.8|11096.3|1308
1665386400000|2022-10-10 07:20:00|11103.1|11101.6|11109|11107.5|11110.6|11109.1|11100.9|11099.4|1025
1665386700000|2022-10-10 07:25:00|11109.3|11107.8|11104.5|11103.6|11111.5|11110.3|11103.2|11101.5|896
1665387000000|2022-10-10 07:30:00|11104.3|11103.4|11103.4|11101.9|11107.5|11106|11102.4|11100.9|930
1665387300000|2022-10-10 07:35:00|11103.1|11101.6|11091.6|11090.1|11104|11102.5|11090.8|11089.3|898
1665387600000|2022-10-10 07:40:00|11091.2|11089.7|11080.1|11078.6|11095.4|11093.9|11079|11077.1|1061
1665387900000|2022-10-10 07:45:00|11080.3|11078.2|11081.2|11079.7|11088.7|11086.8|11078.6|11076.8|1037
1665388200000|2022-10-10 07:50:00|11081.3|11079.8|11073.8|11072.3|11084.4|11082.9|11071.2|11069.4|829
1665388500000|2022-10-10 07:55:00|11073.7|11072.2|11073.4|11071.9|11077.5|11075.4|11065.8|11064|1168
1665388800000|2022-10-10 08:00:00|11073.2|11071.7|11067.3|11065.8|11077.1|11075.6|11065.6|11064.1|1108
1665389100000|2022-10-10 08:05:00|11067.4|11065.9|11064.4|11062.3|11067.6|11066.1|11059.5|11058|898
1665389400000|2022-10-10 08:10:00|11064.5|11062.6|11050.1|11048.6|11064.9|11063.1|11049|11047.1|1073
1665389700000|2022-10-10 08:15:00|11050|11048.5|11053.3|11051.8|11055.6|11053.6|11041.1|11039.5|1070
1665390000000|2022-10-10 08:20:00|11053.5|11052|11050.4|11048.9|11055.4|11053.6|11048.9|11047.4|961
1665390300000|2022-10-10 08:25:00|11050.6|11049.1|11042.4|11040.9|11051.9|11050.4|11042.2|11040.9|883
1665390600000|2022-10-10 08:30:00|11041.8|11040.3|11030.3|11028.8|11043.3|11041.8|11029.5|11028|872
1665390900000|2022-10-10 08:35:00|11030.2|11028.7|11030.6|11029.1|11034.9|11033.4|11028.1|11026.6|644
1665391200000|2022-10-10 08:40:00|11030.5|11029|11041.5|11040|11042.4|11040.9|11028.2|11026.7|855
1665391500000|2022-10-10 08:45:00|11041.4|11039.9|11054.4|11052.9|11055.6|11054.1|11039.1|11037.6|957
1665391800000|2022-10-10 08:50:00|11054.7|11053.2|11061.4|11059.9|11063.6|11062.1|11048|11046.7|1052
1665392100000|2022-10-10 08:55:00|11061.5|11060|11055.3|11053.8|11063|11061.2|11054.4|11052.9|981
1665392400000|2022-10-10 09:00:00|11055.4|11053.9|11080.7|11078.5|11101|11098.9|11055.1|11053.6|1725
1665392700000|2022-10-10 09:05:00|11080.3|11078.8|11076.5|11075|11083.8|11081.9|11075.1|11073.4|1128
1665393000000|2022-10-10 09:10:00|11076.8|11074.5|11071|11069.5|11079.2|11077.7|11069.8|11068|956
1665393300000|2022-10-10 09:15:00|11071.5|11070|11071.1|11069.6|11080.1|11078.6|11068.1|11066.6|909
1665393600000|2022-10-10 09:20:00|11070.8|11069.3|11080.1|11078.6|11080.7|11078.8|11069.3|11067.8|768
1665393900000|2022-10-10 09:25:00|11080.2|11078.7|11066|11064.5|11083.4|11081.9|11065.9|11064.4|910
1665394200000|2022-10-10 09:30:00|11065.9|11064.4|11070.1|11068.6|11072.7|11071.2|11065.9|11064.3|781
1665394500000|2022-10-10 09:35:00|11069.9|11068.4|11064.5|11063|11070.8|11068.9|11061.8|11060.1|735
1665394800000|2022-10-10 09:40:00|11064.6|11063.1|11075.5|11074|11076.9|11075.1|11064.5|11063|1016
1665395100000|2022-10-10 09:45:00|11075.7|11073.5|11075.3|11073.2|11078.3|11076.3|11072.8|11071.3|683
1665395400000|2022-10-10 09:50:00|11075|11073.5|11072.4|11070.9|11075|11073.5|11065.5|11064|646
1665395700000|2022-10-10 09:55:00|11072.3|11070.8|11075.2|11073.7|11075.5|11074|11068.8|11067.3|515
1665396000000|2022-10-10 10:00:00|11075.1|11073.6|11081.2|11079.7|11081.7|11080.2|11073.5|11071.9|722
1665396300000|2022-10-10 10:05:00|11081.3|11079.8|11072.9|11071.4|11083.7|11081.9|11072.8|11071.3|684
1665396600000|2022-10-10 10:10:00|11073|11071.5|11072.4|11070.9|11074.1|11072.6|11069.9|11068.3|515
1665396900000|2022-10-10 10:15:00|11072.5|11071|11068.8|11067.3|11072.6|11071.1|11066|11064.4|588
1665397200000|2022-10-10 10:20:00|11068.7|11067.2|11065.5|11064|11070.3|11068.3|11063.8|11062.3|733
1665397500000|2022-10-10 10:25:00|11065.6|11064.1|11060.3|11058.8|11066.4|11064.4|11055.8|11054.3|697
1665397800000|2022-10-10 10:30:00|11060.2|11058.7|11058.1|11056.6|11070.2|11068.7|11057.5|11056|870
1665398100000|2022-10-10 10:35:00|11058.2|11056.7|11057.1|11055.6|11062.1|11060.3|11056.5|11055|671
1665398400000|2022-10-10 10:40:00|11057.5|11055.2|11060.5|11059|11060.7|11059.2|11051.8|11050|648
1665398700000|2022-10-10 10:45:00|11060.4|11058.9|11063.2|11061.7|11067.4|11065.6|11058.3|11056.8|827
1665399000000|2022-10-10 10:50:00|11062.8|11061.3|11054.2|11052.7|11063.3|11061.8|11053.8|11052.3|635
1665399300000|2022-10-10 10:55:00|11054.1|11052.6|11048.8|11047.3|11055.8|11054.3|11047.2|11045.7|599
1665399600000|2022-10-10 11:00:00|11048.6|11047.1|11049.9|11048.4|11053.9|11052.3|11044.2|11042.7|750
1665399900000|2022-10-10 11:05:00|11050|11048.5|11054.1|11052.6|11058.8|11057|11048.7|11047.2|597
1665400200000|2022-10-10 11:10:00|11054|11052.5|11048.6|11047.1|11054.1|11052.6|11043|11041.5|679
1665400500000|2022-10-10 11:15:00|11049.1|11046.7|11057.9|11056.4|11062.3|11060.8|11047.6|11045.7|908
1665400800000|2022-10-10 11:20:00|11057.4|11055.9|11056.1|11054.6|11060.3|11058.8|11055.7|11054.2|488
1665401100000|2022-10-10 11:25:00|11056.8|11055.3|11067.5|11066|11067.5|11066|11055.8|11054|635
1665401400000|2022-10-10 11:30:00|11067.2|11065.7|11058.5|11057|11067.6|11066.1|11057.6|11056.1|618
1665401700000|2022-10-10 11:35:00|11058.6|11057.1|11061|11059.5|11066.6|11064.9|11058.5|11057|563
1665402000000|2022-10-10 11:40:00|11060.8|11059.3|11050.4|11048.9|11061.1|11059.6|11046.9|11045.4|720
1665402300000|2022-10-10 11:45:00|11050.5|11049|11060.3|11058.8|11064.4|11062.4|11048.1|11046.6|679
1665402600000|2022-10-10 11:50:00|11060.2|11058.7|11062.1|11060.6|11064.7|11063.2|11053.8|11052.1|783
1665402900000|2022-10-10 11:55:00|11062|11060.5|11067.1|11065.6|11072.5|11070.9|11061.8|11060.3|683
1665403200000|2022-10-10 12:00:00|11066.9|11065.4|11062.2|11060.7|11068.1|11066.5|11060.4|11058.6|790
1665403500000|2022-10-10 12:05:00|11062.4|11060.9|11064.6|11063.1|11068.1|11066.6|11058|11056.5|682
1665403800000|2022-10-10 12:10:00|11064.7|11063.2|11054.5|11053|11065|11063.5|11054.2|11052.7|875
1665404100000|2022-10-10 12:15:00|11054.6|11053.1|11047.5|11046|11055.4|11053.9|11044.5|11043|867
1665404400000|2022-10-10 12:20:00|11047.6|11046.1|11049|11047.5|11051.9|11050.4|11047|11045.5|634
1665404700000|2022-10-10 12:25:00|11048.9|11047.4|11067.9|11065.8|11068.2|11066.2|11044.6|11043.1|998
1665405000000|2022-10-10 12:30:00|11068|11065.9|11061.8|11060.3|11072.8|11070.8|11059.2|11057.4|906
1665405300000|2022-10-10 12:35:00|11061.7|11060.2|11063.2|11061.7|11072.6|11070.4|11060.2|11058.7|1063
1665405600000|2022-10-10 12:40:00|11063.1|11061.6|11058.1|11056.6|11069.4|11067.9|11058.1|11056.6|774
1665405900000|2022-10-10 12:45:00|11058.3|11056.8|11058.6|11057.1|11063.3|11061.8|11056.8|11055.3|784
1665406200000|2022-10-10 12:50:00|11058.5|11057|11063|11061.5|11067.8|11065.9|11056.3|11054.8|808
1665406500000|2022-10-10 12:55:00|11063.1|11061.6|11074.6|11073.1|11075.4|11073.9|11060.3|11058.8|862
1665406800000|2022-10-10 13:00:00|11074.5|11073|11081|11079.5|11082.1|11080.6|11073.6|11072.1|897
1665407100000|2022-10-10 13:05:00|11081.3|11079.8|11062.7|11061.2|11081.3|11079.8|11062.3|11060.6|889
1665407400000|2022-10-10 13:10:00|11063.1|11061|11059.1|11057.6|11065.2|11063.7|11058|11056.5|858
1665407700000|2022-10-10 13:15:00|11059|11057.5|11063.6|11062.1|11066.1|11064.6|11057.3|11055.8|783
1665408000000|2022-10-10 13:20:00|11063.4|11061.9|11059.9|11058.4|11063.4|11061.9|11056.9|11055.4|897
1665408300000|2022-10-10 13:25:00|11059.7|11058.2|11049.9|11048.4|11059.7|11058.2|11048.2|11046.7|735
1665408600000|2022-10-10 13:30:00|11050.1|11048.6|11048.4|11046.9|11055.6|11053.9|11040.6|11039.1|1087
1665408900000|2022-10-10 13:35:00|11048.3|11046.8|11045.2|11043.7|11050.2|11048.7|11040.4|11038.9|1000
1665409200000|2022-10-10 13:40:00|11045.3|11043.8|11053.6|11052.1|11056|11054.5|11041.4|11039.9|1277
1665409500000|2022-10-10 13:45:00|11053.5|11052|11056.2|11054.7|11059.5|11058|11051.1|11049.6|1209
1665409800000|2022-10-10 13:50:00|11056.3|11054.8|11046.3|11044.8|11060.3|11058.8|11045.8|11044.3|1249
1665410100000|2022-10-10 13:55:00|11046.4|11044.9|11050.1|11048.6|11057|11055.5|11044.9|11043.4|1097
1665410400000|2022-10-10 14:00:00|11049.8|11048.3|11052.1|11050.6|11052.5|11051|11046.2|11044.7|1057
1665410700000|2022-10-10 14:05:00|11052.2|11050.7|11053.2|11051.7|11060.6|11059.1|11050.2|11048.3|991
1665411000000|2022-10-10 14:10:00|11052.3|11050.8|11048.9|11047.4|11057.1|11055.6|11048.8|11047.1|845
1665411300000|2022-10-10 14:15:00|11049|11047.5|11048.3|11046.8|11054.4|11052.9|11047.8|11046.3|1030
1665411600000|2022-10-10 14:20:00|11048.1|11046.6|11043.4|11041.9|11051.5|11050|11040.3|11038.8|834
1665411900000|2022-10-10 14:25:00|11043.5|11042|11049.7|11047.4|11053.2|11051|11041.1|11039.6|915
1665412200000|2022-10-10 14:30:00|11049.4|11047.3|11056.1|11053.1|11072.6|11069.8|11044.3|11041.3|2259
1665412500000|2022-10-10 14:35:00|11055.5|11052.8|11034|11032.5|11057.9|11056|11033.6|11031.8|1782
1665412800000|2022-10-10 14:40:00|11033.9|11032.4|11035.5|11034|11045.7|11043.8|11033.4|11031.9|1498
1665413100000|2022-10-10 14:45:00|11036.7|11035.2|11035.4|11033.9|11040.2|11038|11025.8|11024.8|1492
1665413400000|2022-10-10 14:50:00|11036.2|11034.1|11040.5|11039|11043.1|11041.6|11031.9|11029.6|1517
1665413700000|2022-10-10 14:55:00|11040.6|11039.1|11048.2|11046.7|11050.6|11049.1|11036.1|11034.6|1410
1665414000000|2022-10-10 15:00:00|11048.1|11046.6|11039.7|11037.6|11054|11052.4|11039.4|11037.6|1433
1665414300000|2022-10-10 15:05:00|11039.3|11037.8|11040.5|11039|11046.7|11045.1|11037.7|11036.2|1261
1665414600000|2022-10-10 15:10:00|11040.2|11038.7|11040|11038.5|11046.1|11044.3|11038.2|11036.2|1033
1665414900000|2022-10-10 15:15:00|11040.2|11038.7|11032|11030.5|11041.3|11039.3|11031.6|11029.8|1359
1665415200000|2022-10-10 15:20:00|11032.2|11030|11050.3|11047.9|11050.9|11049.1|11031.5|11029.8|1284
1665415500000|2022-10-10 15:25:00|11050.1|11048|11035.6|11034.1|11050.4|11048.9|11034.6|11032.9|1082
1665415800000|2022-10-10 15:30:00|11035.5|11034|11043.3|11041.8|11044.3|11042.8|11034.7|11033.2|867
1665416100000|2022-10-10 15:35:00|11043.7|11042.2|11039.7|11038.2|11045.9|11044.1|11038.4|11036.6|986
1665416400000|2022-10-10 15:40:00|11040|11037.9|11039|11037.5|11041.6|11039.5|11036.3|11034.9|913
1665416700000|2022-10-10 15:45:00|11038.9|11037.4|11045|11043.5|11048.1|11046.3|11037.2|11035.5|1002
1665417000000|2022-10-10 15:50:00|11044.9|11043.4|11044.5|11043|11052.8|11050.8|11043.4|11041.7|1100
1665417300000|2022-10-10 15:55:00|11044.3|11042.8|11041|11038.7|11049.4|11047.6|11036.7|11035.2|868
1665417600000|2022-10-10 16:00:00|11040.8|11038.6|11041.6|11040.1|11047|11045.4|11040|11038.1|812
1665417900000|2022-10-10 16:05:00|11041.9|11039.8|11046.6|11044.4|11047|11044.8|11039.5|11038|789
1665418200000|2022-10-10 16:10:00|11046.7|11044.5|11039.8|11037.6|11046.8|11044.5|11036.9|11034.8|859
1665418500000|2022-10-10 16:15:00|11039.7|11037.2|11041.5|11039|11048.3|11046|11038.4|11036.4|953
1665418800000|2022-10-10 16:20:00|11041.4|11039.3|11034.3|11032.8|11043|11040.9|11033.7|11032.1|967
1665419100000|2022-10-10 16:25:00|11034.2|11032.7|11032.7|11031.2|11038.5|11037|11030.6|11029|810
1665419400000|2022-10-10 16:30:00|11032.8|11031.3|11030|11028.5|11036.7|11035.2|11029.8|11027.9|705
1665419700000|2022-10-10 16:35:00|11030.1|11028.6|11033|11030.6|11033.8|11031.8|11028.2|11026.6|715
1665420000000|2022-10-10 16:40:00|11033.1|11030.7|11030.6|11029.1|11036.1|11034.3|11028.8|11027.1|720
1665420300000|2022-10-10 16:45:00|11030.7|11029.2|11030.9|11029.4|11035.3|11033.7|11029.5|11027.8|576
1665420600000|2022-10-10 16:50:00|11030.8|11029.3|11028.8|11027.3|11030.9|11029.4|11026.6|11024.7|541
1665420900000|2022-10-10 16:55:00|11028.7|11027.2|11027.8|11026.3|11031.3|11029.8|11025.3|11023.8|679
1665421200000|2022-10-10 17:00:00|11027.6|11026.1|11028.9|11027.4|11029.7|11027.9|11026.6|11024.4|587
1665421500000|2022-10-10 17:05:00|11029.1|11027|11026.1|11024|11029.4|11027.3|11022.9|11021.4|573
1665421800000|2022-10-10 17:10:00|11025.8|11024.3|11030.5|11028.4|11035.3|11033.4|11020.5|11018.2|1126
1665422100000|2022-10-10 17:15:00|11030.6|11028.9|11032|11029.7|11033.6|11031.7|11027.2|11025.4|831
1665422400000|2022-10-10 17:20:00|11031.9|11029.8|11042.9|11040.8|11044.9|11043.2|11031.3|11029.2|1035
1665422700000|2022-10-10 17:25:00|11042.5|11041|11042.4|11040.9|11044.3|11042.8|11039.5|11038|649
1665423000000|2022-10-10 17:30:00|11042|11040.5|11049.9|11047.5|11050.4|11048.3|11040.1|11038.9|813
1665423300000|2022-10-10 17:35:00|11049.8|11047.9|11054.1|11052.6|11054.8|11053.1|11047.7|11046.2|774
1665423600000|2022-10-10 17:40:00|11054.2|11052.7|11056.8|11054.7|11060|11058.1|11053.8|11052.2|751
1665423900000|2022-10-10 17:45:00|11056.9|11054.8|11077.6|11075.1|11081.4|11079.3|11054.8|11053.1|1119
1665424200000|2022-10-10 17:50:00|11077.1|11075|11072.3|11070.8|11077.6|11075.3|11067.8|11065.9|965
1665424500000|2022-10-10 17:55:00|11072.4|11070.9|11072.1|11070.6|11082.7|11080.7|11071.3|11069.8|1125
1665424800000|2022-10-10 18:00:00|11072.2|11070.7|11076.9|11075.4|11077.4|11075.9|11071.8|11070.3|650
1665425100000|2022-10-10 18:05:00|11076.8|11075.3|11074.2|11072.7|11076.8|11075.3|11068.7|11067.2|587
1665425400000|2022-10-10 18:10:00|11074.1|11072.6|11071.5|11070|11078|11076.7|11070.6|11069.1|466
1665425700000|2022-10-10 18:15:00|11071.4|11069.9|11073.6|11072.1|11074.7|11073.2|11069.4|11067.9|504
1665426000000|2022-10-10 18:20:00|11073.5|11072|11071.5|11070|11076.3|11074.8|11068.5|11067.1|480
1665426300000|2022-10-10 18:25:00|11071.4|11069.9|11068.4|11066.9|11072.6|11071.1|11065.6|11064.1|553
1665426600000|2022-10-10 18:30:00|11068.3|11066.8|11077.4|11075.9|11079.6|11078.3|11067|11065.7|671
1665426900000|2022-10-10 18:35:00|11077.2|11075.7|11079.5|11078|11080.8|11079.3|11072.7|11071.2|647
1665427200000|2022-10-10 18:40:00|11079.6|11078.1|11072.9|11071.4|11080.4|11078.9|11071.4|11069.9|514
1665427500000|2022-10-10 18:45:00|11072.8|11071.3|11067.7|11066.2|11072.8|11071.3|11066.5|11065|510
1665427800000|2022-10-10 18:50:00|11067.6|11066.1|11067.8|11066.3|11070.9|11069.4|11064|11062.5|518
1665428100000|2022-10-10 18:55:00|11067.4|11065.9|11058.7|11057.2|11067.4|11065.9|11057.8|11056.4|626
1665428400000|2022-10-10 19:00:00|11058.6|11057.1|11055.3|11053.8|11064.4|11062.9|11054.2|11052.8|888
1665428700000|2022-10-10 19:05:00|11055.2|11053.7|11057.1|11055.6|11058.6|11057.1|11053.3|11052.2|659
1665429000000|2022-10-10 19:10:00|11057.4|11055.2|11057.6|11056.1|11058.6|11057.1|11052.9|11051.4|805
1665429300000|2022-10-10 19:15:00|11057.5|11056|11062.7|11061.2|11063.9|11062.4|11057.4|11055.6|605
1665429600000|2022-10-10 19:20:00|11062.4|11060.9|11061.4|11059.9|11063.8|11062.3|11058.8|11057.3|617
1665429900000|2022-10-10 19:25:00|11061.5|11060|11060|11058.5|11061.5|11060|11056.7|11055|600
1665430200000|2022-10-10 19:30:00|11059.9|11058.4|11062.1|11060.6|11065.8|11064.3|11058.5|11056.9|434
1665430500000|2022-10-10 19:35:00|11062|11060.5|11064.6|11063.1|11065.6|11064.1|11061.6|11060|347
1665430800000|2022-10-10 19:40:00|11064.8|11063.3|11062.1|11060.6|11065.1|11063.9|11061.3|11059.8|373
1665431100000|2022-10-10 19:45:00|11062|11060.5|11064.5|11063|11066.2|11064.4|11061.2|11059.4|383
1665431400000|2022-10-10 19:50:00|11065.3|11063.9|11063.2|11061.7|11067.4|11065.7|11059.7|11057.7|502
1665431700000|2022-10-10 19:55:00|11063.1|11061.6|11057.1|11055.6|11063.2|11061.7|11056.7|11055.5|431
1665432000000|2022-10-10 20:00:00|11057.2|11055.7|11057.7|11056.2|11059.2|11057.3|11056.3|11054.5|283
1665432300000|2022-10-10 20:05:00|11057.6|11056.1|11057|11055.5|11057.9|11056.5|11055.1|11053.3|159
1665432600000|2022-10-10 20:10:00|11056.9|11055.4|11059.2|11057.7|11059.8|11058|11055.1|11053.6|172
1665432900000|2022-10-10 20:15:00|11059.3|11057.8|11059.2|11057.7|11060.9|11059|11055.9|11054.4|219
1665433200000|2022-10-10 20:20:00|11059.6|11057.4|11057.5|11056|11060.7|11058.6|11057.5|11055.6|135
1665433500000|2022-10-10 20:25:00|11057.6|11056.1|11061.3|11059.8|11063|11061|11057.3|11055.5|287
1665433800000|2022-10-10 20:30:00|11061.4|11059.9|11060.3|11058.8|11062.5|11060.9|11059.4|11057.6|162
1665434100000|2022-10-10 20:35:00|11060.8|11059.3|11060.5|11059|11060.9|11059.3|11059.1|11057.1|109
1665434400000|2022-10-10 20:40:00|11060.9|11058.7|11062.6|11060.1|11063.1|11060.8|11059.3|11057.2|147
1665434700000|2022-10-10 20:45:00|11062|11060.5|11061|11057.7|11062.1|11060.6|11059.3|11056.3|160
1665435000000|2022-10-10 20:50:00|11061.1|11058|11061.2|11058.8|11062.5|11060.6|11059.8|11057|183
1665435300000|2022-10-10 20:55:00|11061.5|11058.4|11060.5|11051.7|11063.7|11059.1|11058.2|11049.5|426
1665435600000|2022-10-10 21:00:00|11061.1|11050.1|11063|11053.7|11063.2|11054.1|11060.8|11049.8|41
1665435900000|2022-10-10 21:05:00|11063.2|11053.4|11062.2|11053.2|11063.3|11054.9|11061.2|11052.6|52
1665436200000|2022-10-10 21:10:00|11062.1|11053.7|11060.7|11052.1|11063.5|11054.7|11060.1|11051.7|111
1665436500000|2022-10-10 21:15:00|11060.4|11052.3|11058.6|11052.4|11060.8|11053|11057.9|11049.9|305
1665436800000|2022-10-10 21:20:00|11058.8|11052.5|11061.7|11055.6|11061.7|11055.6|11058.3|11052.4|1366
1665437100000|2022-10-10 21:25:00|11061.5|11055.2|11061.5|11055.4|11062|11056.2|11060.7|11054.5|119
1665437400000|2022-10-10 21:30:00|11061|11055.6|11061|11055.8|11064|11056.5|11059.7|11053.2|107
1665437700000|2022-10-10 21:35:00|11060.9|11055.7|11060.1|11054.8|11062.1|11055.7|11059.4|11054|47
1665438000000|2022-10-10 21:40:00|11060.2|11054.9|11062.2|11053.1|11062.3|11055.4|11059.4|11052.9|102
1665438300000|2022-10-10 21:45:00|11061.8|11053.2|11060.2|11055.3|11061.8|11055.5|11060.1|11053.2|54
1665438600000|2022-10-10 21:50:00|11060.5|11055|11061.1|11056|11063|11056.5|11060.2|11054.7|72
1665438900000|2022-10-10 21:55:00|11061.3|11055.8|11064.2|11053.5|11065.4|11056|11058.6|11047.6|202
1665439200000|2022-10-10 22:00:00|11064.4|11054.7|11058.6|11052.8|11066.6|11057.7|11057|11050.5|333
1665439500000|2022-10-10 22:05:00|11057.8|11053.5|11058.5|11055.1|11060|11056.4|11057.2|11052.4|182
1665439800000|2022-10-10 22:10:00|11058|11055|11060.2|11055.7|11060.5|11057.3|11056.6|11052.7|295
1665440100000|2022-10-10 22:15:00|11060.1|11055.3|11062.4|11059.2|11063.7|11060.5|11060.1|11055.3|1697
1665440400000|2022-10-10 22:20:00|11062.2|11059.3|11060.3|11057.2|11063.1|11060.5|11060.2|11056.9|1536
1665440700000|2022-10-10 22:25:00|11060.4|11057.3|11062.9|11059.6|11063.6|11060.7|11059.2|11055.9|993
1665441000000|2022-10-10 22:30:00|11063.2|11059.7|11061.9|11058.8|11063.3|11059.9|11060.7|11057.6|949
1665441300000|2022-10-10 22:35:00|11061.8|11058.7|11061|11058.7|11062.4|11059.8|11059.3|11056.1|643
1665441600000|2022-10-10 22:40:00|11061.1|11058.6|11064.1|11061.8|11065.2|11063.1|11060.9|11058.3|366
1665441900000|2022-10-10 22:45:00|11064.2|11061.9|11062.3|11060.8|11065.3|11062.7|11062.3|11060.5|563
1665442200000|2022-10-10 22:50:00|11063.4|11060.7|11067.9|11064.9|11069.1|11066.7|11063|11059.5|674
1665442500000|2022-10-10 22:55:00|11068|11065|11066.3|11063.7|11069.9|11067.4|11065.5|11062.8|614
1665442800000|2022-10-10 23:00:00|11066.2|11063.6|11067.2|11064.9|11067.7|11065.8|11065.2|11063.1|612
1665443100000|2022-10-10 23:05:00|11067.1|11064.8|11068.4|11066.9|11068.7|11066.9|11065.9|11064|445
1665443400000|2022-10-10 23:10:00|11068.3|11066.8|11067.4|11065.9|11069.5|11068|11066.3|11064.4|260
1665443700000|2022-10-10 23:15:00|11067.3|11065.8|11069.2|11067.7|11070|11068.2|11067.2|11065.7|418
1665444000000|2022-10-10 23:20:00|11068.9|11066.7|11069.1|11067.6|11070.9|11069.3|11068.5|11066.7|271
1665444300000|2022-10-10 23:25:00|11069.2|11067.7|11072.4|11070.2|11072.4|11070.7|11068.9|11067|243
1665444600000|2022-10-10 23:30:00|11072.2|11070.7|11074.2|11072.7|11075.5|11074|11071|11069.5|453
1665444900000|2022-10-10 23:35:00|11072.9|11071.4|11074.5|11073|11075.2|11073.5|11072.7|11071.1|484
1665445200000|2022-10-10 23:40:00|11074.6|11073.1|11074.5|11073|11075.4|11073.6|11073.3|11071.5|662
1665445500000|2022-10-10 23:45:00|11074.4|11072.9|11074.8|11073.3|11075.3|11073.5|11071.2|11069.7|526
1665445800000|2022-10-10 23:50:00|11074.7|11073.2|11074.3|11072.1|11075.9|11073.8|11072.4|11070.5|612
1665446100000|2022-10-10 23:55:00|11074.4|11071.9|11080.1|11078|11080.1|11078.4|11073.9|11071.9|451
1665446400000|2022-10-11 00:00:00|11080.3|11078.8|11066.8|11065.3|11081.3|11079.6|11064.9|11063.2|929
1665446700000|2022-10-11 00:05:00|11066.9|11065.4|11070.3|11067.9|11072.5|11070.4|11061|11058.8|1053
1665447000000|2022-10-11 00:10:00|11070.1|11067.7|11070.1|11068.6|11071.7|11069.8|11067.2|11064.9|782
1665447300000|2022-10-11 00:15:00|11069.8|11068.3|11077.1|11075.6|11077.3|11075.8|11067.7|11065.7|606
1665447600000|2022-10-11 00:20:00|11077|11075.5|11088.7|11087.2|11091.1|11089.5|11077|11075.5|1054
1665447900000|2022-10-11 00:25:00|11089|11086.9|11093.7|11092.2|11094.8|11093.2|11088.2|11086.2|682
1665448200000|2022-10-11 00:30:00|11093.8|11092.3|11086.1|11084.6|11096.4|11094.9|11085.9|11083.8|1017
1665448500000|2022-10-11 00:35:00|11086.6|11084.3|11084.6|11083.1|11092.9|11091.4|11084.5|11083|1143
1665448800000|2022-10-11 00:40:00|11084.5|11083|11085.7|11083.5|11086.6|11085.1|11082.3|11080.8|795
1665449100000|2022-10-11 00:45:00|11085.2|11083.7|11088.1|11086.6|11090.6|11088.5|11084.1|11082.3|976
1665449400000|2022-10-11 00:50:00|11088|11086.5|11090.2|11088.7|11093.4|11091.9|11086.4|11084.9|699
1665449700000|2022-10-11 00:55:00|11090.1|11088.6|11088.7|11087.2|11090.8|11089.3|11085.9|11084.4|654
1665450000000|2022-10-11 01:00:00|11088.6|11087.1|11082.6|11081.1|11089|11087.5|11081.3|11079.8|695
1665450300000|2022-10-11 01:05:00|11082.7|11081.2|11088.7|11087.2|11091.9|11090.4|11082.5|11081|748
1665450600000|2022-10-11 01:10:00|11088.5|11087|11083.5|11082|11092.2|11090.7|11083.2|11081.7|664
1665450900000|2022-10-11 01:15:00|11084.2|11081.7|11084.5|11083|11087.1|11085.6|11080|11078.2|746
1665451200000|2022-10-11 01:20:00|11084.3|11082.8|11090.3|11088.8|11090.8|11089.3|11084.1|11082.6|454
1665451500000|2022-10-11 01:25:00|11090.6|11089.1|11088|11086.5|11095|11093.5|11086.9|11085.4|737
1665451800000|2022-10-11 01:30:00|11087.6|11086.1|11082.3|11080.8|11089.6|11088.1|11081.5|11080|874
1665452100000|2022-10-11 01:35:00|11082.4|11080.9|11069.5|11068|11082.7|11081.2|11069.4|11067.2|1231
1665452400000|2022-10-11 01:40:00|11070|11067.6|11055.2|11052.3|11070.6|11068.8|11050.2|11047.7|1637
1665452700000|2022-10-11 01:45:00|11056.7|11052.5|11058|11055.6|11061.4|11059|11055.3|11052.3|1302
1665453000000|2022-10-11 01:50:00|11057.9|11056.4|11061.6|11059.2|11063.8|11061.8|11056.9|11054.7|1238
1665453300000|2022-10-11 01:55:00|11061.5|11059.3|11059.8|11057.6|11065.7|11063.3|11058|11055.8|1422
1665453600000|2022-10-11 02:00:00|11059.7|11057|11053.9|11051.4|11063.7|11060.9|11053.1|11051.2|1145
1665453900000|2022-10-11 02:05:00|11054.3|11051.7|11055.3|11053|11060.3|11057.9|11052.6|11050.4|1312
1665454200000|2022-10-11 02:10:00|11055.2|11052.9|11039.3|11036.7|11055.6|11053.2|11037.2|11035.1|1366
1665454500000|2022-10-11 02:15:00|11039.6|11036.5|11033.9|11031.5|11043.3|11040.5|11029.4|11027.5|1439
1665454800000|2022-10-11 02:20:00|11033.3|11031.1|11036.2|11033.2|11037.7|11035.7|11024.3|11022.2|1436
1665455100000|2022-10-11 02:25:00|11036.1|11033.6|11036.3|11033.9|11040.1|11038.3|11034.9|11032.2|1140
1665455400000|2022-10-11 02:30:00|11036.1|11034|11039.3|11037.8|11040.5|11038.8|11034.3|11032.8|955
1665455700000|2022-10-11 02:35:00|11039.2|11037.7|11045.3|11043.8|11046.1|11044.8|11037.8|11036.3|811
1665456000000|2022-10-11 02:40:00|11045.2|11043.7|11039.7|11038.2|11046.8|11045.3|11036.9|11035.4|836
1665456300000|2022-10-11 02:45:00|11040.4|11038.1|11044.7|11043.2|11046.8|11045.3|11038.9|11037.4|793
1665456600000|2022-10-11 02:50:00|11044.6|11043.1|11044.5|11043|11051|11049.3|11043.5|11042|812
1665456900000|2022-10-11 02:55:00|11044.6|11043.1|11039.4|11037.9|11046.2|11044.7|11036.9|11035.1|827
1665457200000|2022-10-11 03:00:00|11039.8|11038.3|11041.6|11040.1|11043|11041.5|11039.1|11037.6|616
1665457500000|2022-10-11 03:05:00|11041.4|11039.9|11040.8|11039.3|11042.5|11041|11038.5|11036.9|633
1665457800000|2022-10-11 03:10:00|11040.9|11039.4|11046.3|11044|11047.2|11045|11040|11037.9|803
1665458100000|2022-10-11 03:15:00|11046.4|11044.2|11052.1|11050.6|11055.2|11053.3|11045.8|11043.5|1139
1665458400000|2022-10-11 03:20:00|11052.7|11050.5|11052.7|11051.2|11055.3|11053.8|11047.8|11045.8|843
1665458700000|2022-10-11 03:25:00|11053|11051.5|11052.6|11051.1|11054.8|11052.9|11051.2|11049.3|720
1665459000000|2022-10-11 03:30:00|11052.5|11051|11054.6|11053.1|11055.4|11053.7|11052.2|11050.4|763
1665459300000|2022-10-11 03:35:00|11054.5|11053|11052.9|11051.4|11056.3|11054.6|11052.2|11050.6|689
1665459600000|2022-10-11 03:40:00|11053.2|11051.7|11042.5|11040.4|11053.8|11051.8|11042|11040.3|758
1665459900000|2022-10-11 03:45:00|11042.1|11040.3|11044.9|11042.7|11045.8|11043.9|11038.6|11036.3|879
1665460200000|2022-10-11 03:50:00|11045|11042.8|11043.5|11042|11045.9|11043.9|11042.1|11040.1|904
1665460500000|2022-10-11 03:55:00|11043.6|11042.1|11038.5|11036.4|11044|11042.5|11037.9|11036.3|623
1665460800000|2022-10-11 04:00:00|11038.6|11036.5|11040.3|11038.2|11041.6|11040.1|11038.1|11036.4|662
1665461100000|2022-10-11 04:05:00|11040.4|11038.3|11041.8|11040.3|11042.3|11040.8|11038.1|11036.3|712
1665461400000|2022-10-11 04:10:00|11041.7|11040.2|11035.7|11033.5|11045|11043.3|11035.6|11033.4|739
1665461700000|2022-10-11 04:15:00|11035.2|11033.7|11035.7|11034.2|11038|11036.3|11033.9|11032.4|705
1665462000000|2022-10-11 04:20:00|11035.8|11034.3|11033.6|11032.1|11038.2|11036.5|11032.1|11031.2|570
1665462300000|2022-10-11 04:25:00|11033.5|11032|11031.9|11030.4|11035.5|11034|11030.7|11029.1|476
1665462600000|2022-10-11 04:30:00|11031.8|11030.3|11034.1|11032.6|11035.6|11034.1|11028.2|11026.7|608
1665462900000|2022-10-11 04:35:00|11033.9|11032.4|11035.7|11034.2|11036.2|11034.7|11032.3|11030.8|419
1665463200000|2022-10-11 04:40:00|11036|11034.5|11039.5|11038|11039.8|11038.3|11035.1|11033.6|543
1665463500000|2022-10-11 04:45:00|11040|11037.9|11029.6|11028.1|11040.9|11039.4|11028.8|11027.3|644
1665463800000|2022-10-11 04:50:00|11029.7|11028.2|11031.2|11029.7|11032.8|11030.7|11027.9|11026.3|526
1665464100000|2022-10-11 04:55:00|11031.1|11029.6|11024.9|11022.2|11031.6|11029.7|11018.9|11016.7|943
1665464400000|2022-10-11 05:00:00|11024.8|11022.5|11029.4|11027.9|11031.7|11030.2|11022.5|11020.1|1012
1665464700000|2022-10-11 05:05:00|11029.3|11027.8|11030.3|11028.8|11035.7|11034.2|11029.2|11027.4|541
1665465000000|2022-10-11 05:10:00|11030.2|11028.7|11031.6|11030.1|11032|11030.2|11026.1|11024.6|582
1665465300000|2022-10-11 05:15:00|11031.7|11030.2|11032.5|11031|11035.6|11034.1|11030.1|11028|542
1665465600000|2022-10-11 05:20:00|11032.4|11030.9|11034.9|11033.4|11036.8|11035.1|11031.3|11029.8|562
1665465900000|2022-10-11 05:25:00|11035.3|11033.1|11036.4|11034.9|11039.7|11038.1|11034.1|11032.6|543
1665466200000|2022-10-11 05:30:00|11036.5|11035|11034.2|11032.7|11037.3|11035.5|11029.6|11028.1|596
1665466500000|2022-10-11 05:35:00|11034.1|11032.6|11026.6|11024.4|11034.9|11033|11021.7|11019.7|874
1665466800000|2022-10-11 05:40:00|11026.5|11024.3|11030.9|11029.4|11032.5|11030.5|11023.3|11022|834
1665467100000|2022-10-11 05:45:00|11030.8|11029.3|11028|11026.5|11034|11032.3|11026.3|11024.5|672
1665467400000|2022-10-11 05:50:00|11027.8|11026.3|11031.9|11030.4|11033.5|11031.3|11025.6|11024.1|637
1665467700000|2022-10-11 05:55:00|11032.7|11030.1|11032.3|11025.3|11032.7|11030.3|11027.1|11019.4|798
1665468000000|2022-10-11 06:00:00|11035.7|11025.8|11039.7|11036.8|11058|11053.8|11029.6|11022.1|1781
1665468300000|2022-10-11 06:05:00|11039.8|11036.7|11020.8|11019.3|11040.2|11038.1|11020.7|11018.8|1401
1665468600000|2022-10-11 06:10:00|11020.9|11019.4|11011.8|11009.5|11023.6|11021.6|10999.5|10996.8|1794
1665468900000|2022-10-11 06:15:00|11011.6|11009.3|11009.7|11007.3|11015.1|11013.2|11002.9|11000.9|1456
1665469200000|2022-10-11 06:20:00|11009.6|11007.5|11020.5|11018.4|11022.9|11021.1|11006.7|11005.1|1424
1665469500000|2022-10-11 06:25:00|11020.6|11018.3|11018.3|11016.8|11024.2|11022.7|11015.2|11013.7|1070
1665469800000|2022-10-11 06:30:00|11018.4|11016.9|11023.9|11022.4|11033.6|11032.1|11017.6|11015.9|1307
1665470100000|2022-10-11 06:35:00|11024|11022.5|11027.2|11026.3|11031.2|11029.4|11023.1|11021.6|1015
1665470400000|2022-10-11 06:40:00|11027.7|11026.2|11026.5|11025|11030.4|11028.7|11020.3|11018.8|1022
1665470700000|2022-10-11 06:45:00|11026.4|11024.9|11019.8|11018.3|11030.3|11028.8|11017.9|11016.4|886
1665471000000|2022-10-11 06:50:00|11019.7|11018.2|11006.6|11005.1|11021.4|11019.9|11006.3|11004.8|1006
1665471300000|2022-10-11 06:55:00|11006.4|11004.9|11008.7|11007.2|11009.5|11007.7|11000.1|10998.6|1345
1665471600000|2022-10-11 07:00:00|11008.5|11007|11022.6|11020.2|11024.6|11022.3|11003|11001.1|1618
1665471900000|2022-10-11 07:05:00|11022.3|11019.9|11022.2|11020.7|11025.6|11024.2|11014.2|11012.7|1338
1665472200000|2022-10-11 07:10:00|11022.1|11020.6|11034.3|11032.8|11037.3|11035.8|11019.1|11017.6|1387
1665472500000|2022-10-11 07:15:00|11034.2|11032.7|11044.8|11043.3|11047|11045.5|11031|11029.5|1345
1665472800000|2022-10-11 07:20:00|11044.7|11043.2|11032.3|11030.8|11045.2|11043.7|11032.3|11030.8|1186
1665473100000|2022-10-11 07:25:00|11032.5|11031|11031.5|11030|11041.5|11040|11027.9|11026.4|1272
1665473400000|2022-10-11 07:30:00|11031.4|11029.9|11044.2|11042.7|11051.7|11050.2|11031.2|11029.4|1234
1665473700000|2022-10-11 07:35:00|11044.1|11042.6|11040.4|11038.9|11052.5|11050.8|11040.2|11038.7|1208
1665474000000|2022-10-11 07:40:00|11040.5|11039|11034.4|11032.9|11041.2|11039.7|11030.3|11028.8|834
1665474300000|2022-10-11 07:45:00|11034.3|11032.8|11037.4|11035.9|11038.6|11037.1|11027.4|11025.9|940
1665474600000|2022-10-11 07:50:00|11037.3|11035.8|11019|11017.5|11037.3|11035.8|11016|11014.8|969
1665474900000|2022-10-11 07:55:00|11018.9|11017.4|11019.8|11018.3|11022.2|11020.7|11015|11013.5|1091
1665475200000|2022-10-11 08:00:00|11019.9|11018.4|11032|11030.5|11032.3|11030.8|11017|11015.5|1018
1665475500000|2022-10-11 08:05:00|11031.9|11030.4|11044.8|11043.3|11050.3|11048.8|11031.9|11030.4|987
1665475800000|2022-10-11 08:10:00|11044.7|11043.2|11049.9|11048.4|11054|11052.4|11042.3|11040.8|1042
1665476100000|2022-10-11 08:15:00|11050|11048.5|11039.3|11037.8|11050.2|11048.7|11033|11031.5|1121
1665476400000|2022-10-11 08:20:00|11040|11038.5|11039.4|11037.9|11043.2|11041.7|11028.3|11026.5|1305
1665476700000|2022-10-11 08:25:00|11039.2|11037.7|11029.3|11027.8|11041|11039.5|11028.1|11026.6|1092
1665477000000|2022-10-11 08:30:00|11029.1|11027.6|11027.8|11026.3|11032.6|11031.1|11024.3|11022.7|1018
1665477300000|2022-10-11 08:35:00|11027.3|11025.8|11034.7|11033.2|11034.8|11033.3|11025.4|11023.9|1067
1665477600000|2022-10-11 08:40:00|11034.2|11032.7|11038.2|11036.7|11038.9|11037.4|11027.4|11025.9|923
1665477900000|2022-10-11 08:45:00|11038.1|11036.6|11042.8|11041.3|11047.3|11045.8|11032.4|11030.9|948
1665478200000|2022-10-11 08:50:00|11042.9|11041.4|11037.8|11036.3|11050|11048.5|11034|11032.5|994
1665478500000|2022-10-11 08:55:00|11037.9|11036.4|11044.9|11043.4|11054|11052.5|11037|11035.3|980
1665478800000|2022-10-11 09:00:00|11046.4|11044.9|11057.9|11056.4|11064.2|11061.2|11044.9|11043.4|1135
1665479100000|2022-10-11 09:05:00|11058|11056.5|11076.8|11074.4|11083|11081|11052.6|11051.1|1142
1665479400000|2022-10-11 09:10:00|11076.7|11074.3|11063.1|11061.6|11076.7|11074.3|11062.2|11060.7|989
1665479700000|2022-10-11 09:15:00|11063|11061.5|11066.2|11064.7|11072.9|11071.4|11059.2|11057.7|894
1665480000000|2022-10-11 09:20:00|11066.3|11064.8|11066|11064.5|11069.4|11067.9|11061.7|11060.2|804
1665480300000|2022-10-11 09:25:00|11065.8|11064.3|11051.7|11050.2|11065.9|11064.4|11050.2|11048.7|886
1665480600000|2022-10-11 09:30:00|11051.6|11050.1|11052.2|11050.7|11059.3|11057.8|11050.9|11049.4|899
1665480900000|2022-10-11 09:35:00|11051.9|11050.4|11044.8|11043.3|11053.2|11051.7|11042.5|11041|770
1665481200000|2022-10-11 09:40:00|11044.9|11043.4|11040.9|11039.4|11048.5|11047.1|11039.6|11038.1|842
1665481500000|2022-10-11 09:45:00|11041|11039.5|11045.2|11043.7|11045.2|11043.7|11036.3|11034.8|791
1665481800000|2022-10-11 09:50:00|11045.3|11043.8|11043.1|11041.6|11045.5|11044.1|11039.4|11037.7|668
1665482100000|2022-10-11 09:55:00|11043.2|11041.7|11045.8|11044.3|11051.9|11050.4|11042.1|11040.5|803
1665482400000|2022-10-11 10:00:00|11046.1|11044|11041|11039.5|11048.9|11047.4|11040|11038.5|839
1665482700000|2022-10-11 10:05:00|11041.1|11039.6|11044.1|11042.6|11047.1|11045.6|11038.9|11037.4|915
1665483000000|2022-10-11 10:10:00|11044.2|11042.7|11038.8|11037.3|11047.3|11045.8|11038.1|11036.6|809
1665483300000|2022-10-11 10:15:00|11038.5|11037|11034.2|11032.7|11038.5|11037|11032.2|11030.7|702
1665483600000|2022-10-11 10:20:00|11034.3|11032.8|11050.7|11049.2|11051.1|11049.6|11034.2|11032.7|942
1665483900000|2022-10-11 10:25:00|11050.8|11049.3|11055.6|11054.1|11065.8|11063.2|11050.8|11049.3|1503
1665484200000|2022-10-11 10:30:00|11055.9|11054.4|11060.7|11059.2|11062|11060.5|11051.1|11049.6|1031
1665484500000|2022-10-11 10:35:00|11060.8|11059.3|11059.2|11057.7|11066.3|11064.8|11057.6|11056.1|931
1665484800000|2022-10-11 10:40:00|11059.8|11058.3|11060.1|11058.6|11065.9|11064.4|11059.6|11057.9|638
1665485100000|2022-10-11 10:45:00|11060.2|11058.7|11060.7|11059.2|11065.1|11063.6|11060|11058.5|640
1665485400000|2022-10-11 10:50:00|11060.8|11059.3|11062|11060.5|11066.9|11065.4|11060.8|11059.3|814
1665485700000|2022-10-11 10:55:00|11062.1|11060.6|11071.7|11070.2|11071.8|11070.3|11056.8|11055.3|804
1665486000000|2022-10-11 11:00:00|11071.6|11070.1|11076.1|11074.6|11080.7|11079.2|11068|11066.5|910
1665486300000|2022-10-11 11:05:00|11076|11074.5|11074.1|11072.6|11078.5|11077|11073.1|11071.4|856
1665486600000|2022-10-11 11:10:00|11074|11072.5|11071|11069.5|11074.6|11073.1|11069.9|11068.1|644
1665486900000|2022-10-11 11:15:00|11071.1|11069.6|11078.7|11077.2|11080.5|11079|11070.8|11069.3|603
1665487200000|2022-10-11 11:20:00|11078.6|11077.1|11095.7|11093.3|11101.9|11100.4|11076.8|11075.5|1040
1665487500000|2022-10-11 11:25:00|11095.8|11092.9|11095.9|11094.4|11103|11101.5|11091.7|11089.7|1019
1665487800000|2022-10-11 11:30:00|11095.8|11094.3|11098.2|11096.7|11098.6|11097.1|11087.7|11086.2|819
1665488100000|2022-10-11 11:35:00|11098.1|11096.6|11095|11093.5|11098.2|11096.7|11089.6|11088.1|754
1665488400000|2022-10-11 11:40:00|11095.1|11093.6|11094|11092.5|11098.2|11096.7|11090.1|11088.6|743
1665488700000|2022-10-11 11:45:00|11093.9|11092.4|11087.2|11085.7|11094|11092.5|11083.4|11081.9|755
1665489000000|2022-10-11 11:50:00|11087|11085.5|11083.4|11081.9|11087|11085.6|11079.1|11077.6|910
1665489300000|2022-10-11 11:55:00|11083.5|11082|11090.6|11089.1|11091.4|11090|11081.4|11079.9|750
1665489600000|2022-10-11 12:00:00|11090.7|11089.2|11082.4|11080.9|11092.9|11091.4|11078.4|11076.9|970
1665489900000|2022-10-11 12:05:00|11082.5|11081|11085.8|11084.3|11087.5|11086|11079|11077.5|946
1665490200000|2022-10-11 12:10:00|11085.7|11084.2|11087.1|11085.6|11090.8|11089.3|11083.3|11081.5|871
1665490500000|2022-10-11 12:15:00|11087.4|11085.9|11093.9|11092.4|11096.9|11095.4|11086.2|11084.7|792
1665490800000|2022-10-11 12:20:00|11093.8|11092.3|11099.9|11098.4|11102.4|11100.9|11093.8|11092.3|905
1665491100000|2022-10-11 12:25:00|11100.1|11098.6|11103.8|11102.3|11115.1|11113.6|11095.3|11093.8|968
1665491400000|2022-10-11 12:30:00|11103.7|11102.2|11109.6|11108.1|11112|11110.2|11098.3|11096.7|992
1665491700000|2022-10-11 12:35:00|11109.7|11108.2|11102.5|11101|11111.3|11109.8|11100.5|11099|819
1665492000000|2022-10-11 12:40:00|11102.4|11100.9|11098.3|11096.8|11103|11101.5|11093.2|11091.7|805
1665492300000|2022-10-11 12:45:00|11098.2|11096.7|11096.2|11094.7|11099.8|11098|11091.3|11090|868
1665492600000|2022-10-11 12:50:00|11096.3|11094.8|11096.4|11094.9|11106.1|11104.8|11092.6|11091.1|885
1665492900000|2022-10-11 12:55:00|11096.2|11094.7|11088.9|11087.4|11096.9|11095.4|11084.3|11082.4|875
1665493200000|2022-10-11 13:00:00|11089|11087.5|11085|11083.5|11091.2|11089.7|11082.9|11081.7|847
1665493500000|2022-10-11 13:05:00|11085.1|11083.6|11081.4|11079.9|11090.3|11088.8|11081.3|11079.8|874
1665493800000|2022-10-11 13:10:00|11081.5|11080|11085.7|11084.2|11093|11091.5|11077.9|11076.4|927
1665494100000|2022-10-11 13:15:00|11085.6|11084.1|11085.1|11083.6|11088.5|11087|11082.5|11081|691
1665494400000|2022-10-11 13:20:00|11084.9|11083.4|11083|11081.5|11092.2|11090.7|11081.7|11080.2|973
1665494700000|2022-10-11 13:25:00|11083.4|11081.9|11075.6|11074.1|11087|11085.5|11072.4|11070.9|778
1665495000000|2022-10-11 13:30:00|11074.8|11073.9|11071.9|11070.4|11077.6|11076.3|11064.3|11062.8|1424
1665495300000|2022-10-11 13:35:00|11072|11070.5|11069.6|11068.1|11072|11070.5|11065.1|11063.6|1246
1665495600000|2022-10-11 13:40:00|11069.5|11068|11076|11074.5|11078.1|11076.6|11067.8|11066.3|1254
1665495900000|2022-10-11 13:45:00|11075.9|11074.4|11069.2|11067.7|11080.4|11078.9|11067.2|11065.7|1331
1665496200000|2022-10-11 13:50:00|11069.3|11067.8|11062.3|11060.8|11071.5|11070|11060.5|11058.9|1181
1665496500000|2022-10-11 13:55:00|11062.2|11060.7|11063.3|11061.8|11071.1|11069.6|11061.1|11059.6|1171
1665496800000|2022-10-11 14:00:00|11063.1|11061.6|11059.9|11058.4|11063.1|11061.6|11051.4|11049.9|1140
1665497100000|2022-10-11 14:05:00|11060|11058.5|11054.5|11053|11060.8|11059.3|11044.4|11042.9|1312
1665497400000|2022-10-11 14:10:00|11054.4|11052.9|11069.2|11067.7|11070.2|11068.7|11050.9|11049.5|1265
1665497700000|2022-10-11 14:15:00|11069.1|11067.6|11069.3|11067.2|11074.9|11073.4|11065.9|11064.4|1124
1665498000000|2022-10-11 14:20:00|11068.8|11067.3|11069.8|11068.3|11073.5|11071.8|11065|11063.5|1009
1665498300000|2022-10-11 14:25:00|11070.2|11068.7|11063.3|11061.8|11075.3|11073.8|11063.1|11061.2|1010
1665498600000|2022-10-11 14:30:00|11063.4|11061.9|11076.7|11075.2|11084.6|11082.3|11060.3|11058.7|1255
1665498900000|2022-10-11 14:35:00|11076.8|11075.3|11076.2|11074.7|11080.8|11079.3|11071.2|11069.7|1288
1665499200000|2022-10-11 14:40:00|11076.3|11074.8|11074.1|11072.6|11086.4|11084.9|11070.4|11068.9|1264
1665499500000|2022-10-11 14:45:00|11074.2|11072.7|11082.5|11081|11093.3|11091.1|11070|11068.5|1523
1665499800000|2022-10-11 14:50:00|11082.4|11080.9|11085.7|11084.2|11092|11090.5|11072|11070.5|1515
1665500100000|2022-10-11 14:55:00|11085.8|11084.3|11083.7|11082.2|11093.2|11091.7|11080|11078.5|1291
1665500400000|2022-10-11 15:00:00|11083.9|11082.4|11100.4|11098.9|11101.3|11099.8|11080.5|11079|1333
1665500700000|2022-10-11 15:05:00|11100.5|11099|11097.4|11095.9|11101.2|11099.7|11092.1|11090.6|1141
1665501000000|2022-10-11 15:10:00|11097.3|11095.8|11107.6|11106.1|11109.7|11108.1|11093.7|11092.2|1088
1665501300000|2022-10-11 15:15:00|11107.4|11105.9|11098.6|11097.1|11109.1|11107.6|11098.2|11096.5|1061
1665501600000|2022-10-11 15:20:00|11098.8|11097.3|11107.1|11105.6|11111.1|11109.6|11098.8|11097.3|1014
1665501900000|2022-10-11 15:25:00|11107.2|11105.7|11108.4|11106.9|11111.4|11109.9|11104.6|11102.8|865
1665502200000|2022-10-11 15:30:00|11108.5|11107|11148.2|11146.1|11157.4|11155|11108.5|11107|1337
1665502500000|2022-10-11 15:35:00|11148.1|11146|11136.4|11134.9|11148.1|11146|11129|11127.5|1175
1665502800000|2022-10-11 15:40:00|11136.3|11134.8|11134.1|11132.6|11138.4|11136.9|11126.7|11125.2|1129
1665503100000|2022-10-11 15:45:00|11134|11132.5|11143|11141.5|11144.6|11143.1|11129.2|11127.7|1003
1665503400000|2022-10-11 15:50:00|11143.2|11141.7|11143.9|11142.4|11147.7|11146.2|11141.2|11139.7|861
1665503700000|2022-10-11 15:55:00|11143.8|11142.3|11167.3|11165|11177.3|11175.1|11143.3|11141.8|1346
1665504000000|2022-10-11 16:00:00|11167.2|11165.7|11147.1|11145.6|11167.3|11165.8|11145|11142.7|1395
1665504300000|2022-10-11 16:05:00|11147.2|11145.7|11137.1|11135.6|11148.9|11146.7|11134.1|11132.5|1253
1665504600000|2022-10-11 16:10:00|11137.2|11135.7|11148.7|11147.2|11150.9|11149.1|11133.5|11132|1017
1665504900000|2022-10-11 16:15:00|11148.6|11147.1|11152.5|11151|11155.2|11153.7|11143.4|11141.9|1181
1665505200000|2022-10-11 16:20:00|11152.4|11150.9|11153.1|11151|11161.7|11159.8|11151|11149.1|1286
1665505500000|2022-10-11 16:25:00|11153.2|11151.7|11154.8|11153.3|11158.7|11157|11149.9|11148.1|1159
1665505800000|2022-10-11 16:30:00|11154.9|11153.4|11160.7|11159.2|11161.3|11159.7|11151.2|11149.3|1122
1665506100000|2022-10-11 16:35:00|11160.6|11159.1|11163.1|11161|11163.5|11161.8|11154.9|11153.1|992
1665506400000|2022-10-11 16:40:00|11162.9|11160.7|11171.7|11170.2|11174.9|11173.4|11162.7|11160.7|1139
1665506700000|2022-10-11 16:45:00|11171.6|11170.1|11166.4|11164.9|11180.9|11179.4|11165|11163.4|1184
1665507000000|2022-10-11 16:50:00|11166.7|11165.2|11165.6|11163.4|11170.3|11168.5|11159.2|11157.1|1244
1665507300000|2022-10-11 16:55:00|11165.2|11163.7|11162.7|11161.2|11169.5|11167.6|11159.6|11158.1|1085
1665507600000|2022-10-11 17:00:00|11162.5|11161|11160.6|11159.1|11165.1|11163.2|11159.4|11157.7|1034
1665507900000|2022-10-11 17:05:00|11160.8|11159.3|11159.6|11158.1|11166.7|11164.9|11154.6|11152.6|1214
1665508200000|2022-10-11 17:10:00|11159.8|11158.3|11157.1|11154.9|11160|11158.3|11152.1|11150.6|1031
1665508500000|2022-10-11 17:15:00|11157|11154.8|11143.6|11141.3|11160.5|11158.2|11141.2|11139.3|1141
1665508800000|2022-10-11 17:20:00|11143|11141.5|11142.9|11141.4|11147.2|11145.3|11140.8|11138.8|1091
1665509100000|2022-10-11 17:25:00|11143.2|11141.7|11136.8|11135.3|11143.7|11142.2|11133.9|11132.1|967
1665509400000|2022-10-11 17:30:00|11136.9|11135.4|11142.9|11140.8|11143.1|11141.3|11131.3|11129.8|1075
1665509700000|2022-10-11 17:35:00|11143|11141|11136.7|11135.2|11145.2|11143.6|11136|11134.1|1010
1665510000000|2022-10-11 17:40:00|11136.5|11135|11138.9|11137.4|11143.4|11141.6|11135.8|11133.8|1120
1665510300000|2022-10-11 17:45:00|11139|11137.5|11144.8|11142.5|11148.2|11146.7|11138.2|11136.7|922
1665510600000|2022-10-11 17:50:00|11144.4|11142.9|11138.9|11137.4|11145.5|11143.7|11136.8|11135.1|1014
1665510900000|2022-10-11 17:55:00|11139|11137.5|11131.4|11129.3|11140.8|11138.8|11128.8|11127.1|1029
1665511200000|2022-10-11 18:00:00|11131.1|11129.6|11130.9|11129.4|11134.9|11133.1|11126.8|11125.3|808
1665511500000|2022-10-11 18:05:00|11130.8|11129.3|11125.5|11124|11133.8|11132.3|11124.6|11123.1|823
1665511800000|2022-10-11 18:10:00|11125.6|11124.1|11123.8|11122.3|11127.5|11125.8|11121.6|11120.1|954
1665512100000|2022-10-11 18:15:00|11123.7|11122.2|11120.2|11118|11123.7|11122.2|11118.8|11116.9|943
1665512400000|2022-10-11 18:20:00|11120.1|11117.9|11117.6|11116.1|11124.3|11122.8|11115.6|11114.1|881
1665512700000|2022-10-11 18:25:00|11117.4|11115.9|11119.7|11117.5|11123.4|11121.5|11116.5|11115|851
1665513000000|2022-10-11 18:30:00|11119.5|11118|11120.4|11118.3|11124.4|11122.5|11117.8|11116.1|709
1665513300000|2022-10-11 18:35:00|11120.1|11118.6|11119.4|11117.9|11121.3|11119.2|11112.9|11111.2|886
1665513600000|2022-10-11 18:40:00|11119.3|11117.8|11098.3|11095.9|11121.6|11120|11098.1|11095.7|860
1665513900000|2022-10-11 18:45:00|11098.6|11096.2|11059.6|11057.2|11101.9|11099.5|11058.7|11056.9|1888
1665514200000|2022-10-11 18:50:00|11060.3|11058|11050.7|11049.2|11068.6|11065.9|11050.4|11048.9|1832
1665514500000|2022-10-11 18:55:00|11050.6|11049.1|11021.5|11019.2|11053.2|11050.8|11021.5|11019|1925
1665514800000|2022-10-11 19:00:00|11021.7|11019.1|11006.8|11005.3|11021.7|11019.3|10996.6|10994.6|1984
1665515100000|2022-10-11 19:05:00|11006.7|11005.2|10986|10982.8|11015.7|11012.7|10975.8|10972.9|1893
1665515400000|2022-10-11 19:10:00|10985.7|10982.2|11007.3|11003.4|11009.6|11006.1|10966|10963.4|1902
1665515700000|2022-10-11 19:15:00|11007.1|11003.1|10999.1|10996.1|11014.1|11011.6|10993.6|10989.7|1769
1665516000000|2022-10-11 19:20:00|10999.2|10996.2|11009.2|11006.1|11015.6|11012.7|10999.1|10996.1|1635
1665516300000|2022-10-11 19:25:00|11009.1|11006|10985.9|10983|11011|11008.1|10984.7|10981.9|1783
1665516600000|2022-10-11 19:30:00|10986|10983.1|10988|10985.2|10991.6|10988.7|10972.1|10970|1725
1665516900000|2022-10-11 19:35:00|10988.1|10985.4|10997.6|10995.3|11002.6|10999.9|10980.8|10978.3|1656
1665517200000|2022-10-11 19:40:00|10997.4|10995.2|10992.8|10990.3|10997.6|10995.2|10986.4|10983.6|1529
1665517500000|2022-10-11 19:45:00|10992.9|10990.2|10988.1|10985.5|10998|10995.6|10985.7|10983.2|1266
1665517800000|2022-10-11 19:50:00|10986.9|10985.6|10986.7|10984.2|10992.2|10990.3|10979|10976.4|1203
1665518100000|2022-10-11 19:55:00|10986.8|10984.4|10988.7|10985.9|10989.9|10987.6|10984.3|10982.4|1098
1665518400000|2022-10-11 20:00:00|10988.5|10985.8|10977.3|10974.3|10989.7|10987.7|10974.4|10972.2|1046
1665518700000|2022-10-11 20:05:00|10975.7|10974.4|10963.9|10962.4|10975.7|10974.4|10963.7|10961.8|1021
1665519000000|2022-10-11 20:10:00|10963.8|10962.3|10956.6|10953.9|10964.6|10962.8|10953.8|10952|678
1665519300000|2022-10-11 20:15:00|10956.5|10953.2|10962.8|10960.5|10962.9|10960.7|10954.3|10951.7|866
1665519600000|2022-10-11 20:20:00|10962.9|10960.6|10974.7|10972.3|10975.5|10973.3|10962.8|10960.6|1074
1665519900000|2022-10-11 20:25:00|10974.6|10972.2|10974|10971.3|10976.3|10974.3|10970.3|10968.8|864
1665520200000|2022-10-11 20:30:00|10974.1|10971.4|10977.3|10974.4|10977.9|10975|10972.2|10970|1413
1665520500000|2022-10-11 20:35:00|10977.1|10974.3|10971|10967.9|10978.3|10975.6|10969.4|10966.9|1235
1665520800000|2022-10-11 20:40:00|10971.1|10968|10972.1|10969.5|10973.9|10971.2|10971|10968|1180
1665521100000|2022-10-11 20:45:00|10972.7|10968.4|10972.4|10969|10975|10971.9|10971.4|10968.2|256
1665521400000|2022-10-11 20:50:00|10972.5|10968.8|10976.1|10972|10978|10973.8|10971.2|10968.1|294
1665521700000|2022-10-11 20:55:00|10976.5|10971.7|10973.5|10962.5|10979.8|10973.6|10972|10962.1|328
1665522000000|2022-10-11 21:00:00|10972.7|10961.7|10975.8|10964.8|10975.8|10964.8|10971.5|10960.5|67
1665522300000|2022-10-11 21:05:00|10975.6|10964.6|10974.7|10967.1|10976.3|10968.9|10972.1|10964.2|69
1665522600000|2022-10-11 21:10:00|10975.3|10966.7|10974.3|10969.4|10975.7|10969.4|10973.1|10966.7|82
1665522900000|2022-10-11 21:15:00|10974.4|10969.2|10974.2|10968.5|10976.9|10969.5|10973.5|10967.8|104
1665523200000|2022-10-11 21:20:00|10974.1|10968.4|10974.8|10966.6|10976.9|10970.1|10972.9|10965.3|202
1665523500000|2022-10-11 21:25:00|10974.9|10966.7|10966.9|10961.6|10976.9|10970.1|10966.3|10959.3|898
1665523800000|2022-10-11 21:30:00|10967|10961.5|10971.4|10967.6|10973.7|10968.7|10964.6|10959|1580
1665524100000|2022-10-11 21:35:00|10971.5|10967.5|10977.7|10970.4|10981.8|10972.1|10971.3|10963.8|691
1665524400000|2022-10-11 21:40:00|10977.6|10969.4|10977.3|10968.1|10979.4|10970.9|10976.2|10967.6|786
1665524700000|2022-10-11 21:45:00|10977.2|10968.5|10976.7|10970.3|10978.3|10970.4|10976.2|10968.2|1143
1665525000000|2022-10-11 21:50:00|10976.6|10970.4|10976.9|10969.6|10977.1|10971.6|10975.9|10968.7|1350
1665525300000|2022-10-11 21:55:00|10977|10969.7|10982.1|10971.1|10982.3|10971.3|10976.3|10968.7|696
1665525600000|2022-10-11 22:00:00|10982|10971|10978.4|10972.1|10983.6|10975.4|10974|10966.2|371
1665525900000|2022-10-11 22:05:00|10978.3|10972|10981.4|10975.1|10983.7|10975.5|10977.6|10971.3|202
1665526200000|2022-10-11 22:10:00|10981.5|10975.3|10984.2|10978.7|10985.4|10978.8|10978.6|10973.3|248
1665526500000|2022-10-11 22:15:00|10984.3|10978.8|10990.9|10985.8|10992.1|10986.5|10983.8|10978.5|1539
1665526800000|2022-10-11 22:20:00|10990.8|10986|10985.9|10980.6|10991.9|10986.3|10984.4|10980.5|1842
1665527100000|2022-10-11 22:25:00|10986.1|10980.9|10991.2|10985.9|10995.6|10990.7|10985.5|10980.3|1318
1665527400000|2022-10-11 22:30:00|10991.1|10986|10985.9|10980.7|10994.6|10988.8|10985.5|10979.9|1384
1665527700000|2022-10-11 22:35:00|10985.8|10980.6|10985.3|10981.7|10986.7|10982.2|10982|10976.2|1014
1665528000000|2022-10-11 22:40:00|10985.4|10981.8|10986.9|10984|10987.9|10984.3|10985.3|10981.4|977
1665528300000|2022-10-11 22:45:00|10987.1|10984.1|10986.7|10984.1|10988|10984.8|10986.2|10981.9|520
1665528600000|2022-10-11 22:50:00|10987.2|10984.4|10987.1|10983.6|10988|10984.7|10983.3|10980|659
1665528900000|2022-10-11 22:55:00|10987|10983.7|10985.9|10981.7|10987.7|10984.2|10984.1|10981.2|1008
1665529200000|2022-10-11 23:00:00|10985.7|10981.9|10985|10982.1|10985.7|10982.3|10979.8|10976.4|1079
1665529500000|2022-10-11 23:05:00|10984.9|10982.2|10984|10981|10986.8|10984.2|10983|10980.4|958
1665529800000|2022-10-11 23:10:00|10983.8|10980.9|10981.6|10979.3|10984|10980.9|10981.3|10978.9|730
1665530100000|2022-10-11 23:15:00|10981.5|10979.1|10977.3|10974.8|10982.3|10980.1|10975.1|10973|725
1665530400000|2022-10-11 23:20:00|10977.4|10974.7|10975.6|10972.9|10981.8|10979.2|10974.3|10971.8|637
1665530700000|2022-10-11 23:25:00|10975.5|10972.8|10969.3|10967|10975.6|10973.6|10968.2|10966|426
1665531000000|2022-10-11 23:30:00|10969.4|10966.9|10974.9|10972.5|10976|10973.3|10969.4|10966.9|705
1665531300000|2022-10-11 23:35:00|10974.8|10972.4|10971.4|10968.8|10976.7|10974.3|10971.2|10968.8|590
1665531600000|2022-10-11 23:40:00|10972|10969.6|10971.7|10970.2|10975.1|10972.8|10971.6|10969.4|656
1665531900000|2022-10-11 23:45:00|10971.8|10970.3|10964.4|10962.9|10973.1|10971|10960.2|10958.3|979
1665532200000|2022-10-11 23:50:00|10964.9|10962.4|10967.9|10965.4|10968.8|10966.7|10955|10953.1|821
1665532500000|2022-10-11 23:55:00|10967.8|10965.5|10965.5|10962.6|10969.1|10967.2|10963.5|10961.4|826
1665532800000|2022-10-12 00:00:00|10965.6|10962.8|10962.1|10958.9|10976.6|10974.2|10949.6|10946.7|1617
1665533100000|2022-10-12 00:05:00|10962|10959|10954.5|10951.8|10963.3|10960.8|10952.1|10950.3|1267
1665533400000|2022-10-12 00:10:00|10954.4|10951.9|10957.3|10955|10957.9|10956.1|10952.1|10949.8|854
1665533700000|2022-10-12 00:15:00|10957.5|10955.1|10962.6|10960.1|10962.6|10960.4|10956.3|10954|1061
1665534000000|2022-10-12 00:20:00|10962.7|10960|10969.5|10967.1|10975|10972|10961.6|10959.7|1086
1665534300000|2022-10-12 00:25:00|10969.4|10967.2|10965.4|10962.8|10969.6|10967.2|10964|10961.7|1160
1665534600000|2022-10-12 00:30:00|10965.5|10964.2|10971.1|10968.6|10973.2|10971.7|10961.7|10959.8|1223
1665534900000|2022-10-12 00:35:00|10971.3|10968.8|10968.2|10965.7|10972.5|10970|10964.9|10962.7|1104
1665535200000|2022-10-12 00:40:00|10968.3|10965.8|10974.5|10972|10975.4|10973.7|10968.2|10965.7|1101
1665535500000|2022-10-12 00:45:00|10974.1|10971.9|10983.8|10981.6|10987.3|10984.6|10972.7|10970.6|1303
1665535800000|2022-10-12 00:50:00|10983.5|10982|10970.7|10968.1|10983.9|10982.1|10970.7|10968.1|1410
1665536100000|2022-10-12 00:55:00|10970.6|10967.9|10971.1|10969|10975|10973|10968.8|10966.4|1254
1665536400000|2022-10-12 01:00:00|10970.8|10969.3|10966.1|10964.6|10974.9|10973.2|10962.3|10960.3|1465
1665536700000|2022-10-12 01:05:00|10966|10964.5|10962.1|10959.9|10969.6|10967.8|10961.7|10959.9|1037
1665537000000|2022-10-12 01:10:00|10962.2|10960|10962.1|10960.6|10964.5|10962.6|10957.2|10955.7|999
1665537300000|2022-10-12 01:15:00|10962.2|10960.7|10971.9|10970.4|10972.6|10970.7|10962.2|10960.5|1091
1665537600000|2022-10-12 01:20:00|10972.4|10970.2|10970.6|10969.1|10982.7|10981|10970.5|10968.7|1290
1665537900000|2022-10-12 01:25:00|10971.3|10969|10961.7|10959.2|10973.6|10971.9|10960.2|10958.3|1292
1665538200000|2022-10-12 01:30:00|10961.6|10959.1|10949.3|10946.8|10962.1|10959.6|10948|10945.3|1681
1665538500000|2022-10-12 01:35:00|10949.6|10947|10948.5|10945.7|10950.5|10948.2|10942|10939.8|1580
1665538800000|2022-10-12 01:40:00|10948.4|10945.6|10945.1|10942.7|10950.1|10948.2|10938.9|10936.7|1328
1665539100000|2022-10-12 01:45:00|10945|10942.8|10945.4|10943.1|10951.8|10949.3|10941.7|10940|1203
1665539400000|2022-10-12 01:50:00|10945.7|10943.5|10944.8|10943.3|10948.6|10946.8|10943.1|10940.9|1061
1665539700000|2022-10-12 01:55:00|10945.2|10942.9|10951.7|10949.6|10952.3|10950.4|10943.2|10941.2|951
1665540000000|2022-10-12 02:00:00|10951.4|10949.9|10952.6|10951.1|10956.2|10954.7|10949.7|10948.2|899
1665540300000|2022-10-12 02:05:00|10952.8|10951.3|10940|10938.5|10954.3|10952.7|10940|10938.2|852
1665540600000|2022-10-12 02:10:00|10940.2|10938.7|10943.9|10941.7|10945.1|10943.2|10938.9|10937.2|716
1665540900000|2022-10-12 02:15:00|10943.3|10941.6|10938.5|10937|10943.7|10941.8|10930.1|10928.6|978
1665541200000|2022-10-12 02:20:00|10938.3|10936.8|10929.7|10928.2|10940.4|10938.9|10928.9|10927.3|862
1665541500000|2022-10-12 02:25:00|10930.2|10927.9|10927.7|10926.2|10936.2|10934.7|10926.7|10925.2|881
1665541800000|2022-10-12 02:30:00|10927.8|10926.3|10936.7|10935.2|10937.2|10935.7|10927.7|10926.1|791
1665542100000|2022-10-12 02:35:00|10936.8|10935.3|10927.7|10926.2|10937.2|10935.5|10926.2|10924.7|862
1665542400000|2022-10-12 02:40:00|10927.6|10926.1|10928.2|10925.9|10930.6|10929|10926.1|10924.5|696
1665542700000|2022-10-12 02:45:00|10928.1|10926.2|10934.2|10932.7|10937.4|10935.2|10924.3|10922.8|704
1665543000000|2022-10-12 02:50:00|10934.1|10932.6|10938|10936.5|10944.4|10942.9|10933.7|10932.3|707
1665543300000|2022-10-12 02:55:00|10938.1|10936.6|10945.7|10944.2|10947.5|10946|10936.8|10935.4|726
1665543600000|2022-10-12 03:00:00|10945.8|10944.3|10944.4|10942.9|10949.5|10948|10942.8|10941.1|674
1665543900000|2022-10-12 03:05:00|10944.5|10943|10939.8|10938.3|10945.4|10943.8|10938.9|10937.4|748
1665544200000|2022-10-12 03:10:00|10940.8|10939.3|10943|10940.6|10945.1|10943.1|10938.2|10936.4|896
1665544500000|2022-10-12 03:15:00|10943.1|10940.7|10946.2|10944.7|10946.4|10944.7|10939.9|10938.1|676
1665544800000|2022-10-12 03:20:00|10946.1|10944.6|10952.2|10950.7|10952.3|10950.8|10943.7|10942|666
1665545100000|2022-10-12 03:25:00|10952.1|10950.6|10947.8|10946.3|10953.4|10951.6|10946.3|10944.7|551
1665545400000|2022-10-12 03:30:00|10947.7|10946.2|10941.2|10939|10950|10948.1|10939|10937.2|737
1665545700000|2022-10-12 03:35:00|10940.9|10939.4|10937.5|10936|10944.4|10942.9|10936.5|10934.5|462
1665546000000|2022-10-12 03:40:00|10937.6|10936.1|10936.5|10935|10939|10937.2|10934|10932.5|640
1665546300000|2022-10-12 03:45:00|10936.6|10935.1|10941.4|10939.9|10941.6|10940.1|10934.7|10933|457
1665546600000|2022-10-12 03:50:00|10941.5|10940|10947.9|10946.4|10949.1|10947.5|10940.9|10939.4|552
1665546900000|2022-10-12 03:55:00|10948|10946.5|10947.2|10945.7|10949.5|10948|10946.3|10944.8|421
1665547200000|2022-10-12 04:00:00|10947.1|10945.6|11019.9|11016.8|11063.2|11053.8|10945|10943.3|1109
1665547500000|2022-10-12 04:05:00|11019.3|11016.9|11003.6|11000.9|11021.6|11018.6|10992.5|10989.5|2496
1665547800000|2022-10-12 04:10:00|11003.5|11000.7|11021.7|11019.8|11036.5|11033.8|10994.6|10992.7|2474
1665548100000|2022-10-12 04:15:00|11021.8|11019.9|11012.6|11010.3|11025.7|11023.8|11009.2|11007.6|2201
1665548400000|2022-10-12 04:20:00|11012.4|11010.9|11006.4|11003.8|11013.6|11012|11002.9|11001.1|2059
1665548700000|2022-10-12 04:25:00|11005.7|11004.2|11002.7|11001|11011.7|11010.2|11000.6|10999|1966
1665549000000|2022-10-12 04:30:00|11002.8|11000.9|10995.3|10993.8|11004|11002|10986.8|10984.3|1761
1665549300000|2022-10-12 04:35:00|10995.4|10993.9|10989.1|10986.7|10999.8|10998.2|10986.2|10984.2|1465
1665549600000|2022-10-12 04:40:00|10989.2|10986.8|10998.6|10995.4|11002.9|10999.9|10986.2|10984.4|1300
1665549900000|2022-10-12 04:45:00|10998|10995.7|11006.9|11003.8|11006.9|11004.4|10989.5|10987|1257
1665550200000|2022-10-12 04:50:00|11006.8|11003.7|11000.8|10997.9|11011.6|11008.7|10995.4|10993.8|1068
1665550500000|2022-10-12 04:55:00|11000.7|10998|10997.2|10994.9|11001.3|10999.5|10992.4|10990.6|1145
1665550800000|2022-10-12 05:00:00|10997.1|10995|10987.8|10985.3|11004.3|11001.9|10985.3|10982.9|1234
1665551100000|2022-10-12 05:05:00|10987.7|10985|10990.6|10989.1|10994.1|10992.2|10983.3|10981.5|1114
1665551400000|2022-10-12 05:10:00|10990.4|10987.9|10994.4|10992.2|10995.6|10993.6|10989.4|10987|949
1665551700000|2022-10-12 05:15:00|10994.5|10991.9|10986.7|10985.2|10995.6|10993.9|10986.2|10984.3|766
1665552000000|2022-10-12 05:20:00|10987|10984.9|10987.9|10985.5|10989.5|10986.9|10982.2|10980.2|934
1665552300000|2022-10-12 05:25:00|10987.7|10985.4|10979.5|10977.3|10990.1|10987.6|10977.4|10975.2|1117
1665552600000|2022-10-12 05:30:00|10979.4|10977.2|10984.5|10982|10985.2|10982.2|10973.6|10971.4|1205
1665552900000|2022-10-12 05:35:00|10984.4|10982.1|10986.5|10984.2|10989.8|10987.4|10983.6|10981.2|1059
1665553200000|2022-10-12 05:40:00|10986.7|10983.9|11011.8|11009.1|11012|11009.6|10985.4|10982.6|1310
1665553500000|2022-10-12 05:45:00|11012|11009.2|11012|11009.6|11016.5|11014.2|11005.1|11003|1462
1665553800000|2022-10-12 05:50:00|11012.2|11009.8|11017.2|11014.5|11023.2|11020.6|11007.2|11005.1|1494
1665554100000|2022-10-12 05:55:00|11017.1|11014.4|11017.8|11006.8|11017.8|11014.6|11004.2|10999.9|1400
1665554400000|2022-10-12 06:00:00|11013.4|11005.6|10996.6|10993.6|11019.9|11008.9|10982.7|10971.7|1844
1665554700000|2022-10-12 06:05:00|10996.4|10993.4|10986.6|10983.5|11000.9|10998.4|10986.1|10983.2|1630
1665555000000|2022-10-12 06:10:00|10986.4|10983.4|10990.7|10988.4|10995.5|10993.3|10980.8|10978.2|1556
1665555300000|2022-10-12 06:15:00|10990.6|10988.3|10995.5|10993.3|11007.7|11005.3|10990.4|10988|1553
1665555600000|2022-10-12 06:20:00|10995.6|10993.1|10997.7|10996.2|11001.3|10999.3|10989.9|10988.1|1504
1665555900000|2022-10-12 06:25:00|10998.2|10995.9|11011.8|11008.7|11013.7|11011.5|10995.3|10992.8|1702
1665556200000|2022-10-12 06:30:00|11011.5|11009|11009.7|11007.5|11016.3|11013.7|11005.2|11003.3|1649
1665556500000|2022-10-12 06:35:00|11009.4|11007.6|10995.4|10992.8|11010.3|11008.4|10993|10991.1|1569
1665556800000|2022-10-12 06:40:00|10995.3|10992.6|11007.8|11004.7|11007.9|11005.7|10988|10986.2|1560
1665557100000|2022-10-12 06:45:00|11008.2|11004.8|11004.1|11002|11009.9|11007.7|11000.3|10998.5|1255
1665557400000|2022-10-12 06:50:00|11004.2|11002.1|10998|10996.5|11014.4|11012.1|10996.5|10995|1217
1665557700000|2022-10-12 06:55:00|10998.4|10996.2|10995.3|10993.1|11001.2|10999.1|10989.1|10987.6|1390
1665558000000|2022-10-12 07:00:00|10994.7|10993.2|11006.7|11004.3|11011.7|11009.1|10985.5|10983.7|2111
1665558300000|2022-10-12 07:05:00|11006.8|11004.5|11013.5|11011.1|11024.4|11022.2|11006.7|11004.4|1963
1665558600000|2022-10-12 07:10:00|11013.4|11011.2|11024.4|11022.3|11025.4|11023.9|11006.5|11004.4|1583
1665558900000|2022-10-12 07:15:00|11024.2|11022.7|11017.2|11015.7|11032|11029.9|11015.5|11013.8|1495
1665559200000|2022-10-12 07:20:00|11017.4|11015.1|11029.9|11027.7|11034.7|11032.7|11015.7|11013.9|1498
1665559500000|2022-10-12 07:25:00|11030|11027.6|10984.3|10979.3|11031.8|11029.9|10964.3|10956.4|1818
1665559800000|2022-10-12 07:30:00|10984.4|10979.1|10977.1|10974.1|10987.9|10982.3|10956|10952.6|2308
1665560100000|2022-10-12 07:35:00|10977.2|10973.9|10980.4|10977.5|10992.8|10989.8|10972.8|10970|1964
1665560400000|2022-10-12 07:40:00|10980.3|10977.4|10963.5|10960.5|10982.9|10980.1|10961.5|10958.8|1883
1665560700000|2022-10-12 07:45:00|10963.6|10960.7|10963.8|10961.4|10979.6|10976.7|10960.9|10958.2|1627
1665561000000|2022-10-12 07:50:00|10963.7|10961.3|10978.2|10975.3|10981.3|10978.5|10963.4|10960.9|1540
1665561300000|2022-10-12 07:55:00|10978.3|10975.5|10974.5|10971.9|10981.7|10979|10968.3|10965.6|1561
1665561600000|2022-10-12 08:00:00|10974.4|10972.1|10986.9|10984.2|10990.8|10988.3|10971.9|10969.6|1741
1665561900000|2022-10-12 08:05:00|10986.7|10984.4|10977.5|10976|10986.7|10984.6|10975.6|10973.2|1517
1665562200000|2022-10-12 08:10:00|10977.6|10976.1|10981.4|10979.9|10992.8|10991|10975.3|10973|1242
1665562500000|2022-10-12 08:15:00|10981.3|10979.8|11003.6|11000.8|11020.6|11017.2|10980.7|10978.8|1654
1665562800000|2022-10-12 08:20:00|11003.5|11000.7|11021.7|11019.2|11027.9|11025.8|11002.3|11000.6|1697
1665563100000|2022-10-12 08:25:00|11022|11019.1|11052.7|11050.1|11059.3|11056.3|11015.5|11012.6|1807
1665563400000|2022-10-12 08:30:00|11052.5|11049.6|11043.1|11040.4|11064.5|11061.5|11041.1|11039.3|1772
1665563700000|2022-10-12 08:35:00|11043.2|11040.5|11037.1|11034.5|11053.4|11050.8|11033.9|11031.4|1466
1665564000000|2022-10-12 08:40:00|11037.2|11034.4|11042.5|11041|11046|11043.6|11031.1|11028.4|1343
1665564300000|2022-10-12 08:45:00|11042.8|11040.6|11049.5|11046.9|11054.1|11050.9|11032.5|11030|1436
1665564600000|2022-10-12 08:50:00|11049.6|11047|11029.5|11026.9|11049.8|11047|11025.9|11023.3|1077
1665564900000|2022-10-12 08:55:00|11029.8|11026.5|11037.9|11034.7|11039.6|11035.7|11027.2|11024.9|1226
1665565200000|2022-10-12 09:00:00|11037.7|11034.9|11042.2|11039.3|11044.6|11042.1|11027.8|11025.4|1399
1665565500000|2022-10-12 09:05:00|11042|11039.1|11034|11031.6|11042.6|11039.9|11028.7|11026.6|1004
1665565800000|2022-10-12 09:10:00|11034.1|11031.8|11030.9|11028.3|11042.3|11040.3|11030|11027.6|1193
1665566100000|2022-10-12 09:15:00|11030.8|11028.4|11038|11035.2|11042.8|11040.3|11027|11024.1|1468
1665566400000|2022-10-12 09:20:00|11038.1|11035.3|11040.3|11037.8|11040.6|11038.7|11022.8|11020|1281
1665566700000|2022-10-12 09:25:00|11040.2|11037.9|11072|11068.2|11084.2|11079.7|11036.9|11034.1|1407
1665567000000|2022-10-12 09:30:00|11071.9|11068.4|11055.1|11051.6|11084.7|11080.7|11051.5|11047.9|1687
1665567300000|2022-10-12 09:35:00|11055|11052.2|11049.3|11046.3|11058.2|11054.9|11043.2|11040.4|1444
1665567600000|2022-10-12 09:40:00|11049.6|11046.7|11057.1|11055.6|11061.7|11059.7|11049.6|11046.7|1528
1665567900000|2022-10-12 09:45:00|11057|11055.5|11056.1|11053|11064.1|11061.4|11045.9|11042.8|1483
1665568200000|2022-10-12 09:50:00|11055.9|11053.1|11064.2|11062|11069.7|11067.1|11055.9|11052.9|1612
1665568500000|2022-10-12 09:55:00|11064.4|11062.2|11068.8|11066.6|11073|11071.1|11057.6|11055.1|1402
1665568800000|2022-10-12 10:00:00|11068.3|11066.8|11077.8|11076.3|11080.3|11078|11065.7|11063.5|1233
1665569100000|2022-10-12 10:05:00|11077.9|11076.4|11092.5|11090|11093.5|11091.3|11077.8|11075.5|1154
1665569400000|2022-10-12 10:10:00|11092.6|11089.8|11078.1|11075.4|11100.4|11097.8|11069.3|11066.7|1676
1665569700000|2022-10-12 10:15:00|11078.2|11075.5|11074.6|11072|11087.1|11084.8|11067.1|11064.3|1452
1665570000000|2022-10-12 10:20:00|11074.7|11072.1|11061.6|11059|11075.7|11073.6|11059.3|11057|1122
1665570300000|2022-10-12 10:25:00|11061.8|11059.1|11070.3|11067.4|11071.2|11068.4|11054.3|11052|1026
1665570600000|2022-10-12 10:30:00|11070.4|11067.3|11075.1|11073|11088.4|11085.5|11065.2|11062.7|1218
1665570900000|2022-10-12 10:35:00|11074.8|11073.3|11077.6|11076.1|11084.8|11082.4|11074.7|11072.1|1037
1665571200000|2022-10-12 10:40:00|11078.2|11075.7|11071|11068.5|11082.1|11079.6|11068.1|11065.4|1119
1665571500000|2022-10-12 10:45:00|11070.9|11068.4|11064.6|11062.1|11073.6|11071.5|11061.2|11059.5|995
1665571800000|2022-10-12 10:50:00|11064.7|11062.2|11061.3|11059.8|11067.2|11065.1|11057.5|11055.2|1189
1665572100000|2022-10-12 10:55:00|11061.4|11059.9|11080.1|11077.9|11080.9|11079.1|11057.1|11055.4|1120
1665572400000|2022-10-12 11:00:00|11079.5|11077.4|11074.8|11072.5|11087.9|11086.4|11074.6|11071.9|1499
1665572700000|2022-10-12 11:05:00|11075|11072.7|11075.1|11072.9|11088|11086.3|11069.3|11066.5|1451
1665573000000|2022-10-12 11:10:00|11075|11072.8|11068.7|11066|11076.8|11074.4|11050.8|11048.3|1666
1665573300000|2022-10-12 11:15:00|11068.9|11066.4|11061.4|11059.1|11072.7|11070.2|11054|11052|1266
1665573600000|2022-10-12 11:20:00|11061.6|11058.8|11059|11056.3|11062.1|11059.8|11052.1|11049.8|1124
1665573900000|2022-10-12 11:25:00|11059.1|11056.4|11066.9|11064.2|11069.8|11067.4|11056.4|11053.7|997
1665574200000|2022-10-12 11:30:00|11066.8|11064.3|11074.6|11072.5|11077.9|11075.7|11064.7|11062.4|1001
1665574500000|2022-10-12 11:35:00|11073.7|11072.4|11076.8|11075.3|11079.7|11077.5|11065.9|11063.3|1280
1665574800000|2022-10-12 11:40:00|11076.9|11075.4|11076.3|11073.9|11083.3|11081.5|11073.2|11070.8|903
1665575100000|2022-10-12 11:45:00|11076.4|11074|11064.8|11062.3|11077.7|11075.8|11057.9|11056.4|1236
1665575400000|2022-10-12 11:50:00|11064.4|11062.2|11058.9|11057.4|11064.7|11062.4|11050|11047.6|1195
1665575700000|2022-10-12 11:55:00|11058.7|11057.2|11052.8|11051.3|11066.6|11064.3|11052.3|11050.7|1078
1665576000000|2022-10-12 12:00:00|11052.9|11051.4|11057.1|11055|11064.4|11062.2|11052.9|11051.4|1132
1665576300000|2022-10-12 12:05:00|11057.2|11054.9|11054.7|11052.3|11057.2|11055.3|11047.2|11045.6|1103
1665576600000|2022-10-12 12:10:00|11054.2|11052.2|11049.9|11048.4|11057|11055|11047.1|11044.9|953
1665576900000|2022-10-12 12:15:00|11050|11048.5|11051|11049.5|11057.9|11056.4|11046.2|11044|1038
1665577200000|2022-10-12 12:20:00|11052.5|11051|11052.2|11050|11057|11054.5|11044.9|11043.3|1454
1665577500000|2022-10-12 12:25:00|11052.1|11049.9|11056|11049|11056.3|11053.4|11045.7|11042.8|1273
1665577800000|2022-10-12 12:30:00|11053.9|11047.4|11038.3|11036.2|11054.3|11047.4|11027.1|11020.9|1934
1665578100000|2022-10-12 12:35:00|11038|11036.5|11039.5|11038|11049.7|11047.8|11030|11027.7|1576
1665578400000|2022-10-12 12:40:00|11039.3|11037.8|11053.8|11051.7|11056.3|11054.2|11028.9|11027.2|1618
1665578700000|2022-10-12 12:45:00|11053.7|11051.6|11045|11043.5|11059.2|11057.3|11042.1|11040.4|1515
1665579000000|2022-10-12 12:50:00|11045.3|11043.8|11050.9|11049.4|11057.8|11056.2|11045.2|11043.7|1488
1665579300000|2022-10-12 12:55:00|11051.5|11050|11048|11046.5|11059.8|11058.3|11047.2|11045.7|1205
1665579600000|2022-10-12 13:00:00|11047.9|11046.4|11039.9|11038.4|11053.3|11051.1|11038.1|11036.6|1218
1665579900000|2022-10-12 13:05:00|11039.7|11038.2|11024|11022.5|11041.9|11039.8|11023.2|11021.7|1263
1665580200000|2022-10-12 13:10:00|11024.1|11022.6|11036|11034.5|11038.2|11036.6|11023.5|11022|1175
1665580500000|2022-10-12 13:15:00|11036.4|11034.3|11048.7|11047.2|11048.7|11047.2|11034.3|11032.8|1037
1665580800000|2022-10-12 13:20:00|11049|11047.5|11045.8|11043.6|11051.9|11050.4|11039.8|11037.9|957
1665581100000|2022-10-12 13:25:00|11045.7|11043.5|11043.1|11041.6|11045.9|11043.8|11037|11035.5|861
1665581400000|2022-10-12 13:30:00|11043.2|11041.7|11034.5|11033|11046.3|11044.4|11031.2|11029.5|1182
1665581700000|2022-10-12 13:35:00|11034.4|11032.9|11042.6|11041.1|11051.4|11049.6|11034.3|11032.8|1285
1665582000000|2022-10-12 13:40:00|11043.1|11041.6|11044.5|11043|11047.9|11046.4|11034.5|11033|1396
1665582300000|2022-10-12 13:45:00|11044.1|11042.6|11041|11039.5|11048.9|11047.4|11035.3|11033.4|1397
1665582600000|2022-10-12 13:50:00|11040.9|11039.4|11035.4|11033.9|11047.9|11046|11032.3|11030.6|1106
1665582900000|2022-10-12 13:55:00|11035.5|11034|11040.8|11039.9|11042.6|11041.1|11035.5|11033.8|1085
1665583200000|2022-10-12 14:00:00|11041.1|11039.6|11052.1|11050.6|11052.5|11050.6|11035.9|11033.9|1422
1665583500000|2022-10-12 14:05:00|11051.9|11050.4|11051.8|11050.3|11058.6|11057.1|11047.2|11045.7|1220
1665583800000|2022-10-12 14:10:00|11051.6|11050.1|11047.7|11046.2|11055.7|11054.2|11045.2|11043.7|1168
1665584100000|2022-10-12 14:15:00|11047.9|11045.7|11046|11044.5|11053.6|11052.1|11040.1|11038.2|1258
1665584400000|2022-10-12 14:20:00|11046.1|11044.6|11034.5|11033|11046.2|11044.7|11026|11024.5|1343
1665584700000|2022-10-12 14:25:00|11034.4|11032.9|11045.8|11044.3|11050.9|11049.4|11033.4|11031.9|1349
1665585000000|2022-10-12 14:30:00|11045.6|11044.1|11058.9|11057.4|11069.5|11067.1|11043.4|11041.9|1436
1665585300000|2022-10-12 14:35:00|11059|11057.5|11049.6|11048.1|11059.7|11058.2|11048.2|11046.7|1295
1665585600000|2022-10-12 14:40:00|11049.5|11048|11047|11045.5|11055.8|11054|11046.5|11044.8|1378
1665585900000|2022-10-12 14:45:00|11047.4|11045.3|11040.6|11038.2|11048.2|11046.4|11036.4|11034.2|1478
1665586200000|2022-10-12 14:50:00|11040|11038.5|11083.2|11080.4|11089|11086.8|11039.8|11038.3|2118
1665586500000|2022-10-12 14:55:00|11083.1|11080.9|11073.7|11072.2|11084.3|11082.4|11069|11067.5|1816
1665586800000|2022-10-12 15:00:00|11073.6|11072.1|11073.7|11071.6|11081.5|11080|11067.1|11065.5|1287
1665587100000|2022-10-12 15:05:00|11073.3|11071.8|11079.2|11076.7|11079.2|11076.8|11067|11065.2|1300
1665587400000|2022-10-12 15:10:00|11079.3|11076.9|11082.5|11080.4|11085.3|11083.6|11078.4|11076.3|1199
1665587700000|2022-10-12 15:15:00|11082.2|11080.7|11071.7|11070.2|11083.3|11081.3|11066.4|11064.1|1119
1665588000000|2022-10-12 15:20:00|11071.6|11070.1|11072.5|11071|11080.2|11077.5|11064.3|11062.8|1487
1665588300000|2022-10-12 15:25:00|11072.4|11070.9|11079.6|11078.1|11080|11078.2|11063.7|11061.7|1205
1665588600000|2022-10-12 15:30:00|11079.8|11078.3|11074.2|11072.7|11084.1|11082.3|11069.7|11067.9|1570
1665588900000|2022-10-12 15:35:00|11074.4|11072.9|11074.8|11073.3|11088.5|11086.7|11073.7|11072.1|1131
1665589200000|2022-10-12 15:40:00|11074.7|11073.2|11091.1|11088.9|11100.6|11098.9|11074.6|11073.1|1306
1665589500000|2022-10-12 15:45:00|11091.2|11089|11091.5|11090|11095.4|11093.4|11086.8|11084.9|1109
1665589800000|2022-10-12 15:50:00|11091.8|11089.6|11087.7|11086.2|11093.7|11091.4|11085.8|11083.9|1155
1665590100000|2022-10-12 15:55:00|11087.5|11086|11094.8|11092.6|11098.4|11096.5|11087.5|11086|1112
1665590400000|2022-10-12 16:00:00|11094.4|11092.9|11081.7|11079.4|11094.9|11093.2|11078.6|11077.1|1282
1665590700000|2022-10-12 16:05:00|11081.8|11079.5|11082.8|11081.3|11092.2|11090.3|11079.1|11077.5|1254
1665591000000|2022-10-12 16:10:00|11082.6|11081.1|11076.6|11075.1|11085.1|11082.9|11074.9|11073|1174
1665591300000|2022-10-12 16:15:00|11076.5|11075|11081.2|11079.7|11081.9|11080.4|11075.8|11073.9|924
1665591600000|2022-10-12 16:20:00|11081.3|11079.8|11083.5|11081.3|11090.1|11088.4|11080.9|11079|1037
1665591900000|2022-10-12 16:25:00|11083.4|11081.2|11087.6|11086.1|11089.5|11087.8|11078.7|11076.9|963
1665592200000|2022-10-12 16:30:00|11087.7|11086.2|11084.7|11083.2|11090.5|11088.8|11081.1|11079.6|669
1665592500000|2022-10-12 16:35:00|11084.4|11082.9|11074.8|11073.3|11084.7|11082.9|11073.8|11072.3|648
1665592800000|2022-10-12 16:40:00|11074.7|11073.2|11072.3|11070.2|11074.9|11073.2|11068|11066.5|756
1665593100000|2022-10-12 16:45:00|11071.8|11070.3|11060.6|11059.1|11071.9|11070.3|11055.9|11054.4|801
1665593400000|2022-10-12 16:50:00|11060.7|11059.2|11063.7|11062.2|11067.7|11066.2|11060.2|11058.6|736
1665593700000|2022-10-12 16:55:00|11064|11062.5|11063.4|11061.9|11071|11069.5|11063.2|11061.7|757
1665594000000|2022-10-12 17:00:00|11063.5|11062|11066.4|11064.9|11071.2|11069.7|11061.4|11059.9|1129
1665594300000|2022-10-12 17:05:00|11066.9|11065.4|11069.3|11067.1|11071.8|11070.3|11062.7|11061.2|929
1665594600000|2022-10-12 17:10:00|11069.2|11067|11072.7|11071.2|11073.1|11071.2|11064.5|11062.5|731
1665594900000|2022-10-12 17:15:00|11072.6|11071.1|11071|11069.5|11074.1|11072.6|11068.9|11067.1|636
1665595200000|2022-10-12 17:20:00|11071.5|11070|11071.5|11070|11074.1|11072.6|11071.2|11069.7|551
1665595500000|2022-10-12 17:25:00|11071.4|11069.9|11078.7|11077.2|11080.2|11078.7|11071.1|11069.6|545
1665595800000|2022-10-12 17:30:00|11078.1|11076.6|11071.2|11069.7|11079.9|11078.2|11070.1|11068.6|755
1665596100000|2022-10-12 17:35:00|11071.1|11069.6|11072.5|11071|11072.7|11071.2|11063.6|11062|679
1665596400000|2022-10-12 17:40:00|11072.8|11071.3|11076.6|11075.1|11078.8|11077.3|11072.7|11071.2|519
1665596700000|2022-10-12 17:45:00|11076.7|11075.2|11082.1|11080.6|11083.6|11082.1|11075.7|11073.8|526
1665597000000|2022-10-12 17:50:00|11082.2|11080.7|11087.9|11086.4|11088|11086.5|11077.7|11075.9|686
1665597300000|2022-10-12 17:55:00|11087.7|11086.2|11091.2|11084.5|11092|11090|11086.6|11084.4|626
1665597600000|2022-10-12 18:00:00|11089.9|11084.6|11080.6|11078.4|11098.4|11095.5|11072.9|11070.3|1891
1665597900000|2022-10-12 18:05:00|11080.2|11078.7|11098.6|11097.1|11101.6|11100.1|11078.2|11076.4|1571
1665598200000|2022-10-12 18:10:00|11099|11096.9|11128|11125.6|11134.8|11133.3|11093.5|11092|1960
1665598500000|2022-10-12 18:15:00|11127.4|11125.9|11121.6|11120.1|11133.5|11131.6|11118|11116.5|1624
1665598800000|2022-10-12 18:20:00|11121.5|11120|11113.9|11112.4|11122|11120.3|11109.3|11107.8|1152
1665599100000|2022-10-12 18:25:00|11113.7|11112.2|11114.7|11113.2|11123.6|11122.1|11110.3|11108.8|1182
1665599400000|2022-10-12 18:30:00|11114.6|11113.1|11110.7|11109.2|11117|11115.4|11108.2|11106.7|771
1665599700000|2022-10-12 18:35:00|11110.5|11109|11102|11099.9|11120.3|11118.6|11099.7|11097.7|1016
1665600000000|2022-10-12 18:40:00|11101.4|11099.4|11099.8|11098.3|11103.8|11102.1|11098.3|11096.8|1105
1665600300000|2022-10-12 18:45:00|11099.7|11098.2|11090.8|11089.3|11099.7|11098.2|11088.1|11086.6|864
1665600600000|2022-10-12 18:50:00|11090.7|11089.2|11092.7|11091.2|11094|11092.5|11088.7|11087.2|741
1665600900000|2022-10-12 18:55:00|11093|11090.8|11094.7|11093.2|11095.4|11093.6|11089.2|11087.7|765
1665601200000|2022-10-12 19:00:00|11094.6|11093.1|11084.1|11082.6|11094.6|11093.1|11081.9|11080.4|891
1665601500000|2022-10-12 19:05:00|11084|11082.5|11094.2|11092.7|11098.8|11096.7|11083.4|11081.9|899
1665601800000|2022-10-12 19:10:00|11094.1|11092.6|11093.5|11092|11096.3|11094.1|11092.5|11091|619
1665602100000|2022-10-12 19:15:00|11093.4|11091.9|11100.4|11098.3|11100.6|11098.9|11092.1|11090.8|668
1665602400000|2022-10-12 19:20:00|11100|11098.5|11101.2|11099.7|11104.8|11102.8|11099.5|11097.9|768
1665602700000|2022-10-12 19:25:00|11101.1|11099.6|11099.1|11097.6|11102.5|11100.7|11096.4|11094.8|806
1665603000000|2022-10-12 19:30:00|11099|11097.5|11104.7|11103.2|11107.3|11105.7|11098.7|11097|590
1665603300000|2022-10-12 19:35:00|11104.8|11103.3|11102.1|11099.9|11110.1|11108|11099.6|11098.3|899
1665603600000|2022-10-12 19:40:00|11101.6|11099.8|11099.4|11097.9|11103.8|11102.2|11099.4|11097.9|730
1665603900000|2022-10-12 19:45:00|11099.3|11097.8|11100.7|11099.2|11101.6|11099.9|11099.3|11097.7|628
1665604200000|2022-10-12 19:50:00|11100.5|11099|11099.4|11097.2|11100.5|11099|11094.8|11093.1|727
1665604500000|2022-10-12 19:55:00|11099.3|11097.1|11094.7|11093.2|11099.3|11097.1|11094.4|11092.6|604
1665604800000|2022-10-12 20:00:00|11094.9|11093.4|11093.3|11091.8|11094.9|11093.4|11092.9|11091.2|265
1665605100000|2022-10-12 20:05:00|11093.4|11091.9|11092.1|11089.9|11093.4|11091.9|11089.3|11087.5|331
1665605400000|2022-10-12 20:10:00|11091.8|11090|11092.5|11090.3|11092.7|11091.2|11091.1|11089.6|268
1665605700000|2022-10-12 20:15:00|11092.4|11090.2|11094.8|11093.3|11097.2|11095.5|11092.1|11090|326
1665606000000|2022-10-12 20:20:00|11094.9|11093.4|11087|11084.8|11095.2|11093.4|11085.6|11084.1|340
1665606300000|2022-10-12 20:25:00|11086.7|11085.2|11089.9|11088.4|11091.9|11089.5|11086.7|11085|467
1665606600000|2022-10-12 20:30:00|11090|11088.5|11090.8|11089.3|11093.8|11091.9|11088.6|11086.7|333
1665606900000|2022-10-12 20:35:00|11090.9|11089.4|11092.4|11090.9|11095.4|11092.8|11090.5|11088.7|247
1665607200000|2022-10-12 20:40:00|11092.3|11090.8|11095.8|11093.2|11097.3|11094.6|11091.7|11089.2|493
1665607500000|2022-10-12 20:45:00|11096.2|11092.9|11098.1|11096|11101.2|11097.5|11095|11092.6|230
1665607800000|2022-10-12 20:50:00|11097.8|11096.3|11098.6|11096.2|11100.7|11098|11097.8|11095.7|206
1665608100000|2022-10-12 20:55:00|11098.7|11096.3|11104.9|11093.9|11107.8|11098.7|11098.3|11091.5|402
1665608400000|2022-10-12 21:00:00|11107.4|11096.4|11110.2|11099.2|11113.1|11102.1|11107.4|11096.4|87
1665608700000|2022-10-12 21:05:00|11109.9|11098.9|11109.9|11098.9|11112.8|11101.8|11108.8|11097.8|113
1665609000000|2022-10-12 21:10:00|11110.2|11099.2|11104|11093|11110.3|11099.3|11102.7|11091.7|110
1665609300000|2022-10-12 21:15:00|11104.3|11093.3|11104.4|11093.4|11105.7|11094.7|11101.7|11090.7|102
1665609600000|2022-10-12 21:20:00|11103.6|11092.6|11101.4|11090.4|11105.1|11094.2|11099.1|11088.1|460
1665609900000|2022-10-12 21:25:00|11101.5|11090.5|11100.4|11089.4|11103.8|11094.4|11099|11088|1523
1665610200000|2022-10-12 21:30:00|11100.3|11089.3|11101.3|11092.3|11102.8|11095.3|11099.5|11088.5|415
1665610500000|2022-10-12 21:35:00|11101.2|11092.8|11101.4|11094.8|11101.8|11095.4|11100.8|11092|90
1665610800000|2022-10-12 21:40:00|11101.5|11094.7|11105|11096.1|11108.3|11097.3|11101.1|11093|955
1665611100000|2022-10-12 21:45:00|11104.9|11095.4|11103.9|11095.1|11105.9|11096.7|11101.1|11090.1|1522
1665611400000|2022-10-12 21:50:00|11104|11094.9|11107.7|11096.7|11110.3|11099.3|11103.5|11093.9|1571
1665611700000|2022-10-12 21:55:00|11107.6|11096.6|11106.8|11095.8|11109.6|11098.7|11103.3|11094.9|1533
1665612000000|2022-10-12 22:00:00|11104|11098.5|11110.5|11102.2|11112.2|11104.6|11104|11096.1|449
1665612300000|2022-10-12 22:05:00|11109.6|11102.3|11106.3|11100.7|11109.9|11105.7|11104.3|11098.4|179
1665612600000|2022-10-12 22:10:00|11106.1|11101|11103.9|11099.1|11107.1|11102.1|11102.7|11097.9|254
1665612900000|2022-10-12 22:15:00|11104|11098.9|11096.9|11093.3|11104|11099.3|11094.8|11091.7|1287
1665613200000|2022-10-12 22:20:00|11097|11093.4|11097.1|11094.3|11098.3|11095.2|11096.5|11093|805
1665613500000|2022-10-12 22:25:00|11097|11094.4|11097.4|11093.3|11097.8|11094.7|11096.3|11092.7|937
1665613800000|2022-10-12 22:30:00|11097|11093.2|11097.1|11093.4|11097.6|11093.8|11095.8|11091.9|1591
1665614100000|2022-10-12 22:35:00|11097|11093.3|11097.3|11093|11098.2|11093.8|11096.1|11091.9|1486
1665614400000|2022-10-12 22:40:00|11097.2|11093.1|11098.6|11094.4|11099.4|11095.1|11096.8|11092.9|1042
1665614700000|2022-10-12 22:45:00|11098.5|11094.7|11103.3|11099.3|11104.3|11100.3|11098|11093.9|692
1665615000000|2022-10-12 22:50:00|11103|11099.2|11096.7|11093.2|11103.2|11099.6|11096.1|11092.5|986
1665615300000|2022-10-12 22:55:00|11096.6|11093.1|11099.6|11095.8|11099.7|11096.2|11096.4|11092.8|982
1665615600000|2022-10-12 23:00:00|11099.2|11095.6|11102.6|11100|11102.8|11100.2|11097.8|11094.9|845
1665615900000|2022-10-12 23:05:00|11102.7|11100.2|11096.7|11094|11102.7|11100.2|11096.3|11093.8|813
1665616200000|2022-10-12 23:10:00|11096.6|11094.1|11099.3|11096.8|11102.7|11100.1|11094|11091.6|661
1665616500000|2022-10-12 23:15:00|11099.2|11096.9|11099.5|11096.9|11100.7|11098.3|11098.2|11096.2|722
1665616800000|2022-10-12 23:20:00|11099.4|11097|11101.4|11099.1|11103.6|11101.2|11099.3|11096.8|580
1665617100000|2022-10-12 23:25:00|11101.3|11099|11099.5|11097.3|11101.7|11099.7|11097.9|11095.8|430
1665617400000|2022-10-12 23:30:00|11099.4|11097.2|11101.4|11099.1|11103.6|11101.5|11097.9|11095.6|463
1665617700000|2022-10-12 23:35:00|11101.5|11099|11101.1|11098.7|11102.1|11100|11099.2|11096.9|338
1665618000000|2022-10-12 23:40:00|11099.7|11098.6|11102.5|11100.2|11104.4|11102.2|11099|11096.9|513
1665618300000|2022-10-12 23:45:00|11101.3|11100.1|11103.4|11101.2|11104.3|11102|11100.8|11098.6|451
1665618600000|2022-10-12 23:50:00|11103.5|11101.1|11104.4|11101.5|11106.1|11103.9|11102|11099.8|627
1665618900000|2022-10-12 23:55:00|11104.3|11101.7|11101.7|11100.2|11106.1|11104.1|11101|11099.4|571
1665619200000|2022-10-13 00:00:00|11102|11099.8|11095.5|11094|11102|11099.8|11089.2|11087.4|956
1665619500000|2022-10-13 00:05:00|11095.3|11093.8|11100.8|11099.3|11101.2|11099.5|11094.6|11092.9|648
1665619800000|2022-10-13 00:10:00|11099.9|11098.4|11094.2|11092.7|11100.5|11099|11093|11091.2|692
1665620100000|2022-10-13 00:15:00|11094.1|11092.6|11095.8|11093.5|11097.8|11095.8|11092.9|11091.2|627
1665620400000|2022-10-13 00:20:00|11095.9|11093.6|11096.7|11095.2|11101.3|11099.8|11093.8|11092.3|529
1665620700000|2022-10-13 00:25:00|11096.8|11095.3|11105.3|11103.8|11106|11104.3|11096|11094.5|621
1665621000000|2022-10-13 00:30:00|11105.5|11103.4|11109.1|11107.6|11109.8|11108.3|11104.4|11102.7|506
1665621300000|2022-10-13 00:35:00|11109|11107.5|11113.4|11111.1|11121.8|11119.7|11108|11106.5|914
1665621600000|2022-10-13 00:40:00|11113.2|11111.4|11111.2|11109.7|11113.6|11111.8|11109.4|11107.7|662
1665621900000|2022-10-13 00:45:00|11111.1|11109.6|11111.1|11109.6|11111.9|11110.4|11109.1|11107.2|456
1665622200000|2022-10-13 00:50:00|11111.2|11109.7|11110.3|11108.8|11112.6|11111.1|11108|11106.4|586
1665622500000|2022-10-13 00:55:00|11110.1|11108.6|11113|11111.5|11115.3|11114.1|11108.4|11106.9|694
1665622800000|2022-10-13 01:00:00|11113.1|11111.6|11111.3|11109.8|11115.6|11114.5|11111|11109.5|377
1665623100000|2022-10-13 01:05:00|11111.4|11109.9|11108.5|11106.4|11112.5|11111|11107.1|11105.3|466
1665623400000|2022-10-13 01:10:00|11108|11106.3|11112.4|11110.2|11112.8|11111.3|11107.2|11105.7|519
1665623700000|2022-10-13 01:15:00|11112.5|11110.1|11107.5|11106|11112.5|11110.5|11105.8|11103.9|621
1665624000000|2022-10-13 01:20:00|11107.6|11106.1|11098.6|11097.1|11111.7|11110|11097.5|11095.8|694
1665624300000|2022-10-13 01:25:00|11098.5|11097|11088.6|11087.1|11098.6|11097|11088.5|11086.8|762
1665624600000|2022-10-13 01:30:00|11088.3|11087.4|11090.7|11088.6|11092.8|11091.1|11087.1|11085.6|730
1665624900000|2022-10-13 01:35:00|11090.6|11088.5|11091.4|11089.2|11094.8|11093.1|11089.1|11087.2|649
1665625200000|2022-10-13 01:40:00|11091.2|11089.7|11089.1|11086.9|11093.9|11092.3|11086.6|11084.9|660
1665625500000|2022-10-13 01:45:00|11089|11086.6|11091.5|11090|11091.5|11090|11085.3|11083.8|456
1665625800000|2022-10-13 01:50:00|11091.4|11089.1|11100.4|11098.9|11102.5|11101|11090.7|11089|723
1665626100000|2022-10-13 01:55:00|11100.3|11098.8|11094.4|11092.9|11100.8|11099|11094.1|11092.6|351
1665626400000|2022-10-13 02:00:00|11094.3|11092.8|11090.1|11088.6|11096.9|11095.2|11089.5|11088|549
1665626700000|2022-10-13 02:05:00|11090.4|11088.3|11089.8|11088.3|11091.3|11089.8|11086.9|11085.4|539
1665627000000|2022-10-13 02:10:00|11089.4|11087.9|11083.8|11082.3|11090.2|11088.7|11082.7|11081|515
1665627300000|2022-10-13 02:15:00|11083.7|11082.2|11086.7|11085.2|11087|11085.4|11081.5|11079.8|742
1665627600000|2022-10-13 02:20:00|11086.6|11085.1|11089.3|11087.8|11089.4|11087.9|11083.8|11082|588
1665627900000|2022-10-13 02:25:00|11089|11087.5|11087.6|11085.3|11089.1|11087.6|11085.8|11084.3|374
1665628200000|2022-10-13 02:30:00|11087.5|11085.2|11089.5|11087.3|11090.5|11088.8|11086.8|11085.1|581
1665628500000|2022-10-13 02:35:00|11089.4|11087.6|11086.6|11085.1|11090.3|11088.6|11085.8|11083.9|355
1665628800000|2022-10-13 02:40:00|11086.5|11085|11085.7|11084.2|11087.2|11085.7|11083.9|11082.1|416
1665629100000|2022-10-13 02:45:00|11085.8|11084.3|11079.1|11078.2|11086.1|11084.3|11079.1|11077.9|448
1665629400000|2022-10-13 02:50:00|11079.6|11078.1|11083.3|11081.8|11084.7|11083.2|11079.6|11077.9|445
1665629700000|2022-10-13 02:55:00|11083.2|11081.7|11083.6|11082.1|11084.4|11082.6|11080.9|11079.4|340
1665630000000|2022-10-13 03:00:00|11083.7|11082.2|11079.6|11078.1|11084.2|11082.9|11078.9|11077.4|421
1665630300000|2022-10-13 03:05:00|11079.7|11078.2|11086.1|11084.6|11086.2|11084.7|11079.7|11078.2|422
1665630600000|2022-10-13 03:10:00|11086|11084.5|11087.2|11085.7|11087.6|11086.4|11083.4|11081.9|355
1665630900000|2022-10-13 03:15:00|11086.5|11085|11086.9|11085.4|11087.6|11086.1|11084.5|11083|331
1665631200000|2022-10-13 03:20:00|11087.1|11085.6|11085.7|11084.2|11088|11086.3|11084.6|11083.3|324
1665631500000|2022-10-13 03:25:00|11085.6|11084.1|11090.8|11089.3|11091|11089.6|11084.9|11083.4|462
1665631800000|2022-10-13 03:30:00|11090.7|11089.2|11089|11087.5|11092.2|11090.7|11087.8|11086.3|360
1665632100000|2022-10-13 03:35:00|11089.3|11088.1|11085.5|11084|11089.7|11088.1|11085.5|11084|311
1665632400000|2022-10-13 03:40:00|11085.6|11084.1|11086.8|11085.3|11087.4|11085.9|11084.1|11082.6|302
1665632700000|2022-10-13 03:45:00|11086.7|11085.2|11082|11080.5|11088|11086.5|11080.8|11079|303
1665633000000|2022-10-13 03:50:00|11082.1|11080.6|11083.3|11081.8|11085.1|11083.6|11079.9|11078.8|372
1665633300000|2022-10-13 03:55:00|11083.8|11082.3|11080.9|11079.4|11084|11082.5|11080.8|11079.3|348
1665633600000|2022-10-13 04:00:00|11080.8|11079.3|11078.8|11077.3|11083.1|11081.6|11077.5|11076|351
1665633900000|2022-10-13 04:05:00|11078.9|11077.4|11081.2|11079.7|11081.4|11079.9|11076.6|11075.1|313
1665634200000|2022-10-13 04:10:00|11080.7|11079.2|11086.4|11084.9|11086.5|11085|11079.8|11078.3|415
1665634500000|2022-10-13 04:15:00|11086.3|11084.8|11088.1|11086.6|11088.3|11086.9|11086.1|11084.6|195
1665634800000|2022-10-13 04:20:00|11088|11086.5|11087.5|11086|11088.9|11087.5|11086|11084.3|287
1665635100000|2022-10-13 04:25:00|11087.6|11086.1|11088.8|11087.3|11088.9|11087.6|11086.3|11084.8|196
1665635400000|2022-10-13 04:30:00|11088.7|11087.2|11091.1|11089.6|11093.9|11092.4|11088.4|11087.2|304
1665635700000|2022-10-13 04:35:00|11091|11089.5|11087.3|11085.8|11091.1|11089.6|11086.4|11084.9|297
1665636000000|2022-10-13 04:40:00|11087.1|11086.2|11088.4|11086.9|11089.6|11088.4|11086.5|11085.1|246
1665636300000|2022-10-13 04:45:00|11088.3|11086.8|11089.8|11088.3|11091|11089.7|11087.1|11085.6|362
1665636600000|2022-10-13 04:50:00|11089.9|11088.4|11090|11088.5|11091.2|11089.7|11088.6|11087.4|244
1665636900000|2022-10-13 04:55:00|11089.9|11088.4|11090.1|11088.6|11090.6|11089.5|11089.1|11087.9|273
1665637200000|2022-10-13 05:00:00|11090|11088.5|11087.1|11085.6|11090.3|11088.8|11086.8|11085.3|389
1665637500000|2022-10-13 05:05:00|11087.2|11085.7|11086.7|11085.2|11088.4|11087.3|11085.9|11084.4|260
1665637800000|2022-10-13 05:10:00|11086.9|11085.4|11092.9|11091.4|11093.5|11092|11086.4|11084.9|390
1665638100000|2022-10-13 05:15:00|11092.6|11091.1|11089.7|11088.2|11093.7|11092.2|11089.4|11088.2|279
1665638400000|2022-10-13 05:20:00|11089.8|11088.3|11085.6|11084.7|11089.8|11088.3|11084.6|11083.3|413
1665638700000|2022-10-13 05:25:00|11085.8|11084.9|11086.1|11084.6|11090.7|11089.2|11085.7|11084.2|347
1665639000000|2022-10-13 05:30:00|11086|11084.5|11084.4|11082.9|11086.3|11084.6|11082.4|11081.2|460
1665639300000|2022-10-13 05:35:00|11084.5|11083|11089|11087.5|11090.7|11089.3|11084.5|11083|296
1665639600000|2022-10-13 05:40:00|11089.1|11087.6|11088.8|11087.3|11091.9|11090.4|11087.8|11086.3|427
1665639900000|2022-10-13 05:45:00|11088.7|11087.2|11085.6|11084.1|11089.2|11087.6|11085.2|11083.7|515
1665640200000|2022-10-13 05:50:00|11085.4|11083.9|11085|11083.5|11086.1|11084.8|11084|11082.7|372
1665640500000|2022-10-13 05:55:00|11085.1|11083.6|11080.6|11079.1|11085.1|11083.6|11079.8|11078.3|407
1665640800000|2022-10-13 06:00:00|11080.3|11078.8|11085.3|11083.8|11090.7|11089.2|11079.5|11078.1|645
1665641100000|2022-10-13 06:05:00|11085.2|11083.7|11089.3|11087.8|11092.5|11090.7|11083|11081.5|653
1665641400000|2022-10-13 06:10:00|11089.5|11088|11086.2|11084.7|11091.7|11090.2|11084.9|11083.8|750
1665641700000|2022-10-13 06:15:00|11086|11084.5|11080.2|11078.7|11089.1|11087.7|11079.8|11078.3|709
1665642000000|2022-10-13 06:20:00|11080.1|11078.6|11078.5|11077|11085|11083.5|11075.3|11073.8|739
1665642300000|2022-10-13 06:25:00|11078.7|11077.2|11066.2|11064.7|11078.9|11077.4|11065.4|11063.9|712
1665642600000|2022-10-13 06:30:00|11066.3|11064.8|11066.9|11065.4|11071.7|11070.2|11065.2|11063.7|613
1665642900000|2022-10-13 06:35:00|11067|11065.5|11069.7|11068.2|11070.3|11068.8|11061.9|11059.9|592
1665643200000|2022-10-13 06:40:00|11069.5|11068|11073.5|11071.2|11074.7|11073|11067.5|11066|610
1665643500000|2022-10-13 06:45:00|11072.6|11071.1|11081.1|11079.6|11083|11081.4|11072.2|11070.4|691
1665643800000|2022-10-13 06:50:00|11081.6|11079.4|11076.9|11075.4|11081.6|11079.8|11074.7|11072.8|565
1665644100000|2022-10-13 06:55:00|11077.1|11075.6|11066.1|11064.6|11078.5|11077|11064.7|11063.2|756
1665644400000|2022-10-13 07:00:00|11066|11064.5|11060.9|11059.4|11066.3|11064.6|11058.3|11056.8|1066
1665644700000|2022-10-13 07:05:00|11060.5|11059|11061.7|11060.2|11067.4|11065.9|11059.5|11057.7|944
1665645000000|2022-10-13 07:10:00|11062.4|11060.3|11069.3|11067.2|11070|11068.5|11060.4|11058.9|854
1665645300000|2022-10-13 07:15:00|11069.4|11067.5|11072.6|11071.1|11074.2|11072.7|11067.1|11065.6|936
1665645600000|2022-10-13 07:20:00|11072.5|11071|11063.5|11062|11073.6|11072.1|11059.5|11057.8|967
1665645900000|2022-10-13 07:25:00|11063.4|11061.9|11070.2|11068.7|11072.7|11071.2|11063.1|11061.6|1019
1665646200000|2022-10-13 07:30:00|11070.1|11068.6|11072.6|11071.1|11073.1|11071.4|11060.8|11059.3|882
1665646500000|2022-10-13 07:35:00|11072.8|11071.3|11080|11078.5|11080.4|11078.9|11071.4|11069.9|748
1665646800000|2022-10-13 07:40:00|11080.1|11078.6|11091.8|11090.3|11095|11093.5|11079|11077.5|1002
1665647100000|2022-10-13 07:45:00|11091.4|11089.7|11082.2|11080.7|11091.6|11090.1|11081.6|11080.1|888
1665647400000|2022-10-13 07:50:00|11082.3|11080.8|11091.7|11090.2|11092.3|11090.7|11080.5|11079|818
1665647700000|2022-10-13 07:55:00|11091.4|11089.9|11089.6|11088.1|11094.7|11092.9|11086.3|11084.8|968
1665648000000|2022-10-13 08:00:00|11089.7|11088.2|11087.7|11086.2|11090.1|11088.6|11082.4|11080.9|769
1665648300000|2022-10-13 08:05:00|11087.8|11086.3|11079.1|11077.6|11088.6|11087.1|11077.6|11076.1|757
1665648600000|2022-10-13 08:10:00|11079.2|11077.7|11076.8|11075.3|11079.7|11078.2|11073.6|11072|808
1665648900000|2022-10-13 08:15:00|11076.9|11075.4|11083.5|11082|11085|11083.5|11074.1|11072.6|805
1665649200000|2022-10-13 08:20:00|11083.4|11081.9|11078.3|11076.8|11083.9|11082.4|11076.7|11075.1|618
1665649500000|2022-10-13 08:25:00|11078.4|11076.9|11078.9|11077.4|11079.8|11078.3|11073.6|11071.8|893
1665649800000|2022-10-13 08:30:00|11078.8|11077.3|11086.7|11084.6|11088.2|11086.6|11077.6|11076.1|838
1665650100000|2022-10-13 08:35:00|11086.8|11084.4|11087.4|11085.9|11088.1|11086.6|11084.6|11083.1|687
1665650400000|2022-10-13 08:40:00|11087.3|11085.8|11089.3|11087.8|11091.6|11090.1|11083.8|11082.3|682
1665650700000|2022-10-13 08:45:00|11089|11087.5|11088.4|11086.9|11089.3|11087.8|11083.6|11082.1|599
1665651000000|2022-10-13 08:50:00|11088.5|11087|11097.3|11095.8|11097.4|11095.9|11088.5|11087|544
1665651300000|2022-10-13 08:55:00|11097.4|11095.9|11104.2|11102.7|11104.8|11103.3|11095.2|11093.7|666
1665651600000|2022-10-13 09:00:00|11103.9|11102.4|11110|11108.5|11110.4|11108.9|11100.9|11099.4|731
1665651900000|2022-10-13 09:05:00|11110.2|11108.7|11117.2|11115.7|11117.7|11116|11105.5|11104|848
1665652200000|2022-10-13 09:10:00|11117.1|11115.6|11129.5|11128|11130|11128.5|11116.1|11114.5|1034
1665652500000|2022-10-13 09:15:00|11129.7|11128.2|11129.9|11128.4|11130.6|11128.8|11124.3|11122.5|917
1665652800000|2022-10-13 09:20:00|11130.2|11128|11143|11140.9|11147.5|11145.8|11129.2|11127.5|1058
1665653100000|2022-10-13 09:25:00|11142.9|11140.8|11154.6|11153.1|11156.3|11154.6|11141.6|11140.1|1056
1665653400000|2022-10-13 09:30:00|11154.9|11152.7|11151|11148.7|11160.5|11158.9|11149.4|11147.8|1047
1665653700000|2022-10-13 09:35:00|11150.6|11148.4|11146.5|11144.4|11150.6|11148.8|11137.8|11135.5|859
1665654000000|2022-10-13 09:40:00|11146.4|11144.3|11142.2|11140.7|11153.8|11151.9|11142|11140.3|715
1665654300000|2022-10-13 09:45:00|11142.3|11140.8|11145.3|11143.8|11150.2|11148.6|11141.6|11140.1|668
1665654600000|2022-10-13 09:50:00|11145.2|11143.7|11146.2|11144.7|11149.4|11147.6|11144|11142.3|774
1665654900000|2022-10-13 09:55:00|11146.6|11145.1|11147.8|11146.3|11151.5|11150|11145.2|11143.7|938
1665655200000|2022-10-13 10:00:00|11148.1|11145.8|11159|11156.9|11161.4|11159.9|11146.3|11144.5|984
1665655500000|2022-10-13 10:05:00|11159.3|11157.2|11152.1|11150.6|11159.5|11157.6|11150.5|11148.6|633
1665655800000|2022-10-13 10:10:00|11152.3|11150.8|11162.3|11160.2|11163.2|11161.4|11151.3|11149.5|830
1665656100000|2022-10-13 10:15:00|11161.8|11160.3|11158.7|11157.2|11164.8|11163.2|11157.3|11155.8|702
1665656400000|2022-10-13 10:20:00|11158.6|11157.1|11152.8|11151.3|11159.9|11158.4|11150.1|11148.6|687
1665656700000|2022-10-13 10:25:00|11153.1|11151.6|11160.6|11159.1|11161|11159.3|11152.2|11150.5|508
1665657000000|2022-10-13 10:30:00|11160.3|11158.8|11155.5|11154|11162|11160.4|11153.2|11151.7|623
1665657300000|2022-10-13 10:35:00|11155.4|11153.9|11155.6|11154.1|11160.4|11158.9|11155|11153.5|638
1665657600000|2022-10-13 10:40:00|11155.5|11154|11149.6|11148.1|11159.7|11158.2|11147.4|11145.9|737
1665657900000|2022-10-13 10:45:00|11149.7|11148.2|11145.8|11144.3|11150.5|11148.7|11135.6|11133.3|1180
1665658200000|2022-10-13 10:50:00|11145.9|11144.4|11148.9|11147.4|11150.4|11148.9|11139.7|11138.2|999
1665658500000|2022-10-13 10:55:00|11149.1|11147.6|11154.2|11152.7|11155.7|11154.2|11148.1|11146.4|756
1665658800000|2022-10-13 11:00:00|11154.4|11152.9|11166.4|11164.9|11167.7|11165.6|11153.5|11152|1003
1665659100000|2022-10-13 11:05:00|11166.3|11164.8|11157.7|11155.6|11169.7|11168.2|11154.7|11152.8|931
1665659400000|2022-10-13 11:10:00|11157.4|11155.9|11160.3|11158.8|11163|11161.2|11156.4|11153.9|720
1665659700000|2022-10-13 11:15:00|11159.9|11157.7|11173.1|11171.6|11176.4|11174.3|11155.2|11153.7|1285
1665660000000|2022-10-13 11:20:00|11173|11171.5|11185.6|11184.1|11188.2|11186.4|11170.1|11168.6|1052
1665660300000|2022-10-13 11:25:00|11185.4|11183.3|11192.3|11190.8|11196.4|11194.8|11181.3|11179.2|1316
1665660600000|2022-10-13 11:30:00|11191.6|11190.1|11215.8|11213|11226.7|11224.2|11183.6|11181.2|2047
1665660900000|2022-10-13 11:35:00|11215.6|11213.1|11242.8|11239.1|11271.8|11262.2|11215.1|11212.4|2245
1665661200000|2022-10-13 11:40:00|11242.7|11238.2|11267.1|11263.3|11300.9|11294|11241.5|11238.2|2133
1665661500000|2022-10-13 11:45:00|11267.4|11263.6|11263.3|11259.6|11276.5|11272.1|11242.5|11239.5|1799
1665661800000|2022-10-13 11:50:00|11263|11259.9|11265.9|11263.5|11267|11263.8|11248.7|11246.4|1548
1665662100000|2022-10-13 11:55:00|11265.8|11263.4|11263.9|11260.7|11282.9|11278.5|11251.9|11248.2|1748
1665662400000|2022-10-13 12:00:00|11264.3|11260.9|11264.6|11261.7|11275.1|11270.9|11254.8|11251.7|1635
1665662700000|2022-10-13 12:05:00|11264.5|11261.6|11257.1|11254.7|11273.8|11270.7|11254.4|11251.5|1488
1665663000000|2022-10-13 12:10:00|11257.4|11254.4|11257.9|11254.8|11263.7|11261|11251.8|11249.2|1348
1665663300000|2022-10-13 12:15:00|11257.8|11254.7|11267|11264.8|11270.9|11269.4|11253.4|11250.6|1387
1665663600000|2022-10-13 12:20:00|11266.6|11264.4|11276.2|11273.5|11282.9|11281.2|11263.7|11261.5|1697
1665663900000|2022-10-13 12:25:00|11275.6|11273|11268.6|11257.7|11286.5|11284.4|11263.3|11255.4|1543
1665664200000|2022-10-13 12:30:00|11268|11258.4|11171.9|11169.1|11268.7|11258.7|11156.7|11153.3|1406
1665664500000|2022-10-13 12:35:00|11172.4|11169.3|11181.1|11177.3|11194.7|11191.8|11157|11154.5|1403
1665664800000|2022-10-13 12:40:00|11181.3|11177.8|11174.6|11172.8|11189.1|11186.5|11170.5|11168.2|1338
1665665100000|2022-10-13 12:45:00|11175.1|11173.3|11159.5|11157.9|11176.7|11174.8|11153.2|11151.5|1369
1665665400000|2022-10-13 12:50:00|11159.7|11158|11185.9|11183.9|11203.3|11201.5|11155.3|11153.4|1380
1665665700000|2022-10-13 12:55:00|11185.5|11183.8|11217.8|11216.1|11220.7|11218.9|11183.6|11181.7|1367
1665666000000|2022-10-13 13:00:00|11217.3|11215.7|11202.9|11201.4|11230.4|11228.9|11200.7|11198.9|1347
1665666300000|2022-10-13 13:05:00|11202.4|11200.9|11207.8|11206.3|11208.7|11207.2|11184.4|11182.9|1239
1665666600000|2022-10-13 13:10:00|11207.9|11206.4|11186.6|11185.1|11209.7|11207.8|11176.4|11174.9|1266
1665666900000|2022-10-13 13:15:00|11186.5|11185|11162.7|11161.8|11190.2|11187.8|11159.5|11158|1207
1665667200000|2022-10-13 13:20:00|11163.2|11161.7|11182.7|11181|11215.8|11211.6|11162.2|11160.7|1388
1665667500000|2022-10-13 13:25:00|11183.6|11182|11190.8|11188.7|11208|11205.8|11173.3|11171.4|1350
1665667800000|2022-10-13 13:30:00|11190.6|11188.6|11187.8|11186.3|11195|11192.8|11160.3|11158.8|1358
1665668100000|2022-10-13 13:35:00|11187|11185.4|11176.8|11175.1|11187.6|11185.8|11167.1|11165.4|1372
1665668400000|2022-10-13 13:40:00|11177|11175.6|11178.7|11176.1|11193.9|11192.4|11172|11170.3|1300
1665668700000|2022-10-13 13:45:00|11178.8|11177.3|11205.3|11203.7|11215.2|11213.6|11175.7|11174.2|1326
1665669000000|2022-10-13 13:50:00|11205.7|11203.5|11211.6|11209.8|11219.9|11217.6|11194.7|11193.2|2405
1665669300000|2022-10-13 13:55:00|11212.2|11210.6|11211.2|11208.9|11228.2|11226.5|11199.5|11197.5|2544
1665669600000|2022-10-13 14:00:00|11211.1|11209.1|11208.1|11206.1|11213.1|11211.2|11198.7|11197.2|2555
1665669900000|2022-10-13 14:05:00|11208|11205.6|11213.3|11211.8|11229.6|11227.9|11208|11205.6|2522
1665670200000|2022-10-13 14:10:00|11213.5|11212.2|11213.6|11211.9|11214.1|11212.5|11194.3|11192.8|2559
1665670500000|2022-10-13 14:15:00|11213.5|11211.7|11198.8|11197.3|11214.9|11212.4|11197.3|11194.9|2027
1665670800000|2022-10-13 14:20:00|11199.1|11196.9|11193.5|11191.1|11210.6|11208.6|11189.8|11187.9|1991
1665671100000|2022-10-13 14:25:00|11192.9|11191.4|11183.1|11181.6|11193.3|11191.4|11178.5|11176.9|1564
1665671400000|2022-10-13 14:30:00|11183.4|11181.2|11194.8|11192.6|11206.9|11204|11179.4|11177.7|1933
1665671700000|2022-10-13 14:35:00|11194.3|11192.8|11201.9|11200.4|11209.3|11207|11186|11183.7|1877
1665672000000|2022-10-13 14:40:00|11202.2|11200.7|11190.8|11188.6|11206.8|11205|11188.4|11186.2|1853
1665672300000|2022-10-13 14:45:00|11190.5|11189|11217.9|11216.4|11222.1|11219|11186.5|11185|2116
1665672600000|2022-10-13 14:50:00|11218|11216.5|11232.8|11230.5|11237.8|11236|11214.4|11211.9|2025
1665672900000|2022-10-13 14:55:00|11232.7|11230.4|11236.3|11234.8|11239.8|11238.3|11220.5|11218.9|1934
1665673200000|2022-10-13 15:00:00|11236.8|11235.3|11244.5|11243|11245|11243.5|11233|11231.5|1420
1665673500000|2022-10-13 15:05:00|11244.7|11242.6|11290.3|11287.8|11295.4|11293.9|11242.9|11240.9|2104
1665673800000|2022-10-13 15:10:00|11290.4|11287.9|11292.2|11289.7|11296.3|11293.9|11276.9|11275.2|1832
1665674100000|2022-10-13 15:15:00|11292.6|11290.2|11304.7|11302.5|11315.4|11312.6|11277.2|11275.7|2109
1665674400000|2022-10-13 15:20:00|11304.8|11303.3|11311.7|11310.2|11332.4|11329.4|11304.4|11301.8|2378
1665674700000|2022-10-13 15:25:00|11310.4|11308.9|11316.7|11314.3|11319.5|11317.2|11305|11302.8|2150
1665675000000|2022-10-13 15:30:00|11316.6|11315.1|11329.8|11328.3|11329.8|11328.3|11306.1|11304.3|2021
1665675300000|2022-10-13 15:35:00|11330|11327.9|11354.7|11352.6|11360.1|11357.9|11328.1|11326.2|2212
1665675600000|2022-10-13 15:40:00|11355.3|11352.7|11345.8|11344.3|11368.1|11365.7|11339.3|11336.7|2274
1665675900000|2022-10-13 15:45:00|11345.7|11343.7|11351.2|11349|11352.5|11350.6|11334.9|11333.3|2004
1665676200000|2022-10-13 15:50:00|11351|11348.9|11353|11351.5|11359.5|11357.5|11341.5|11339.4|1809
1665676500000|2022-10-13 15:55:00|11352.9|11351.4|11343.2|11341.1|11356.6|11355.1|11338.9|11337.2|1888
1665676800000|2022-10-13 16:00:00|11343.3|11341.8|11373.2|11370.8|11376.4|11374.4|11336.5|11334.8|2122
1665677100000|2022-10-13 16:05:00|11374|11371|11359.4|11356.9|11381.7|11379.8|11358.7|11356.7|2047
1665677400000|2022-10-13 16:10:00|11359.5|11357|11345.6|11343.4|11361.2|11358.8|11343.4|11341.2|1844
1665677700000|2022-10-13 16:15:00|11345.7|11343.5|11320.7|11317.9|11347.9|11346|11312.5|11310.5|1875
1665678000000|2022-10-13 16:20:00|11320.8|11318|11324.3|11321.7|11331.5|11329|11313.3|11310.7|1681
1665678300000|2022-10-13 16:25:00|11324.4|11321.8|11330.6|11329.1|11340.4|11337.4|11319.2|11316.8|1773
1665678600000|2022-10-13 16:30:00|11330.9|11328.8|11328.5|11325.9|11337.2|11335.2|11319.1|11317|1606
1665678900000|2022-10-13 16:35:00|11328.8|11326.4|11324.6|11323.1|11333|11331.2|11318.5|11316.8|1635
1665679200000|2022-10-13 16:40:00|11324.2|11322.7|11342.6|11341.1|11347.2|11344.4|11321.4|11319.5|1695
1665679500000|2022-10-13 16:45:00|11342.3|11340.8|11340.3|11338.8|11346|11343.7|11333.4|11331.5|1554
1665679800000|2022-10-13 16:50:00|11340.7|11338.3|11332.3|11330.8|11346.3|11343.6|11331.1|11329|1616
1665680100000|2022-10-13 16:55:00|11332.2|11330.7|11331.2|11328.6|11339.6|11337|11328.8|11326.8|1426
1665680400000|2022-10-13 17:00:00|11329.1|11327.6|11336.6|11335.1|11342.4|11339.8|11328.1|11326.5|1503
1665680700000|2022-10-13 17:05:00|11337.5|11336|11322.2|11320.7|11339.9|11338.2|11321.1|11319.3|1089
1665681000000|2022-10-13 17:10:00|11322.1|11320.6|11312.4|11309.9|11326|11324.1|11302.6|11300.9|1294
1665681300000|2022-10-13 17:15:00|11312.2|11309.8|11326|11324.5|11327.9|11325.9|11312.2|11309.7|1551
1665681600000|2022-10-13 17:20:00|11325.9|11324.4|11328.5|11326|11334.8|11332.8|11324|11322.2|1445
1665681900000|2022-10-13 17:25:00|11328.7|11325.9|11331.2|11329.7|11340.8|11339.1|11326.6|11324.8|1472
1665682200000|2022-10-13 17:30:00|11331.6|11329.4|11351.9|11349.2|11354.4|11351.8|11331.6|11329.4|1574
1665682500000|2022-10-13 17:35:00|11352.5|11349.3|11348.4|11345.9|11353.2|11350.6|11343.8|11341.3|1575
1665682800000|2022-10-13 17:40:00|11348.3|11345.8|11336.5|11333.8|11352.2|11349.7|11334.5|11332.1|1505
1665683100000|2022-10-13 17:45:00|11336.6|11333.9|11343.7|11340.8|11347.1|11344.4|11333.5|11331.1|1513
1665683400000|2022-10-13 17:50:00|11343.8|11341|11343.1|11340.5|11347.9|11345.9|11336.7|11329.9|1598
1665683700000|2022-10-13 17:55:00|11343.4|11340.9|11337.5|11336|11348.5|11345.7|11337.4|11335.3|1417
1665684000000|2022-10-13 18:00:00|11337.7|11336.2|11351.7|11349.5|11352.9|11350.3|11331.6|11329.8|1437
1665684300000|2022-10-13 18:05:00|11351.8|11349.6|11333.9|11331.6|11353.2|11350.7|11331.5|11329.8|1521
1665684600000|2022-10-13 18:10:00|11333.7|11331.5|11319.7|11318.2|11335.2|11332.7|11319.7|11318.1|1742
1665684900000|2022-10-13 18:15:00|11320.2|11317.9|11325.3|11322.2|11328.1|11325.1|11318.6|11316.6|1438
1665685200000|2022-10-13 18:20:00|11325|11322.1|11317.9|11315.6|11326.9|11324.2|11315.1|11312.1|1245
1665685500000|2022-10-13 18:25:00|11318|11315.5|11313.7|11312.2|11321.7|11319.1|11310.5|11309.3|1311
1665685800000|2022-10-13 18:30:00|11313.6|11312.1|11316.3|11313.9|11321.8|11319.6|11311.8|11309.9|1168
1665686100000|2022-10-13 18:35:00|11316.4|11314|11318|11315.6|11321.9|11320.3|11312.5|11310.6|1054
1665686400000|2022-10-13 18:40:00|11317.9|11315.5|11314.5|11313|11318.1|11316.3|11312.1|11310.4|941
1665686700000|2022-10-13 18:45:00|11314.4|11312.9|11317.3|11315.8|11321.4|11319.6|11311.6|11310.1|988
1665687000000|2022-10-13 18:50:00|11317.4|11315.9|11323.2|11320.9|11328.7|11326.8|11314.7|11313.2|966
1665687300000|2022-10-13 18:55:00|11322.8|11321.3|11321.5|11320|11324.9|11323|11318.1|11316.3|927
1665687600000|2022-10-13 19:00:00|11321.4|11319.9|11323|11320.8|11327.6|11325.7|11314.5|11312.3|1238
1665687900000|2022-10-13 19:05:00|11323.2|11321|11328.9|11326.6|11332.3|11330.2|11323.2|11321|1256
1665688200000|2022-10-13 19:10:00|11329.1|11327|11316.4|11313.9|11329.5|11327.5|11314.4|11312.5|1317
1665688500000|2022-10-13 19:15:00|11316.5|11314|11313.7|11312.2|11318.4|11316.2|11312.2|11310.7|1145
1665688800000|2022-10-13 19:20:00|11313.9|11312.4|11312.3|11309.9|11315.1|11313.3|11307.2|11305.3|1165
1665689100000|2022-10-13 19:25:00|11312.2|11309.8|11309.1|11306.6|11314.7|11312.3|11306.1|11304.4|1187
1665689400000|2022-10-13 19:30:00|11307.9|11306.4|11309.4|11307.9|11317|11315.2|11306.9|11304.8|1265
1665689700000|2022-10-13 19:35:00|11309.7|11307.5|11313.4|11310.7|11314.8|11312.5|11308.1|11306.4|1114
1665690000000|2022-10-13 19:40:00|11313.3|11310.8|11322|11319.7|11322.7|11320.4|11310.7|11308.7|1010
1665690300000|2022-10-13 19:45:00|11321.9|11319.6|11314.4|11311.5|11324.7|11322.3|11314.1|11311.4|978
1665690600000|2022-10-13 19:50:00|11314.2|11311.6|11321.7|11319.5|11322.6|11320.6|11313.2|11310.4|1131
1665690900000|2022-10-13 19:55:00|11321.6|11319.4|11317.8|11316.3|11322.8|11320.3|11316.8|11314.5|1165
1665691200000|2022-10-13 20:00:00|11318.1|11315.9|11315.7|11313|11324.2|11321.4|11315.6|11312.8|982
1665691500000|2022-10-13 20:05:00|11315.6|11312.9|11321.9|11319.5|11321.9|11319.8|11314.7|11311.8|815
1665691800000|2022-10-13 20:10:00|11321.8|11319.6|11319.7|11317|11322.5|11320.8|11317.5|11314.9|816
1665692100000|2022-10-13 20:15:00|11319.8|11317.1|11322.6|11319.7|11327.1|11325.1|11319.7|11317|878
1665692400000|2022-10-13 20:20:00|11322.8|11319.8|11324.7|11323.2|11327.3|11325.5|11322.7|11319.8|468
1665692700000|2022-10-13 20:25:00|11325|11322.8|11325.5|11322.9|11327.7|11325|11323.4|11320.6|682
1665693000000|2022-10-13 20:30:00|11325.4|11322.8|11326.9|11324.6|11328.3|11325.8|11325.1|11322.4|1032
1665693300000|2022-10-13 20:35:00|11326.8|11324.7|11329.8|11327.1|11330.3|11327.7|11326.5|11324.2|1011
1665693600000|2022-10-13 20:40:00|11329.9|11326.9|11338.3|11336.8|11339.9|11337.2|11329.1|11326.9|552
1665693900000|2022-10-13 20:45:00|11338.7|11336.2|11333.5|11331|11339.2|11336.7|11333.3|11329.8|334
1665694200000|2022-10-13 20:50:00|11334.3|11330.3|11334.4|11328.7|11336.5|11331.2|11332|11326.6|218
1665694500000|2022-10-13 20:55:00|11334.6|11328.3|11334.9|11323.9|11337.2|11332.3|11331.8|11320.8|342
1665694800000|2022-10-13 21:00:00|11338.8|11327.8|11341.2|11330.2|11347.9|11336.9|11337|11326|65
1665695100000|2022-10-13 21:05:00|11337.2|11326.2|11341.7|11330.7|11342.7|11331.7|11335.5|11324.5|65
1665695400000|2022-10-13 21:10:00|11341.5|11330.5|11338.9|11327.9|11343.7|11332.7|11335.9|11324.9|90
1665695700000|2022-10-13 21:15:00|11336.5|11325.5|11338.2|11327.2|11338.9|11327.9|11334|11323|74
1665696000000|2022-10-13 21:20:00|11337.7|11326.7|11338|11327|11338.5|11327.5|11335.8|11324.8|87
1665696300000|2022-10-13 21:25:00|11337.9|11326.9|11339.6|11328.6|11341.8|11330.8|11337|11326|105
1665696600000|2022-10-13 21:30:00|11340.6|11329.6|11339.4|11328.4|11340.6|11329.6|11338.2|11327.2|105
1665696900000|2022-10-13 21:35:00|11339.5|11328.5|11338.4|11327.4|11339.5|11328.9|11337|11326.9|62
1665697200000|2022-10-13 21:40:00|11338.6|11327.9|11333.5|11322.5|11339|11329|11327.7|11316.7|235
1665697500000|2022-10-13 21:45:00|11335.4|11324.4|11338.3|11327.3|11338.5|11330.9|11332.4|11321.4|854
1665697800000|2022-10-13 21:50:00|11337.7|11328.5|11333.9|11329.2|11338.6|11330.7|11332.8|11327|130
1665698100000|2022-10-13 21:55:00|11333.8|11329.3|11335.4|11327.5|11336.2|11329.4|11333.5|11325.2|105
1665698400000|2022-10-13 22:00:00|11334.5|11327.7|11333.4|11328.4|11338.8|11332.3|11333.4|11326.5|227
1665698700000|2022-10-13 22:05:00|11333.3|11328.5|11331.9|11327.1|11336.1|11328.7|11330.7|11325.1|126
1665699000000|2022-10-13 22:10:00|11330.9|11328|11329.6|11326.7|11332.2|11328.5|11328.7|11325.9|261
1665699300000|2022-10-13 22:15:00|11329.5|11326.6|11329|11325.1|11330.8|11327.6|11327.5|11324.9|467
1665699600000|2022-10-13 22:20:00|11328.7|11325.3|11321.4|11317.9|11328.7|11325.3|11320.4|11317.5|888
1665699900000|2022-10-13 22:25:00|11321.5|11318|11321.2|11317.6|11325|11321.7|11319.9|11316.9|586
1665700200000|2022-10-13 22:30:00|11321.3|11317.7|11323.3|11320.5|11325.8|11322.8|11320.8|11317.3|652
1665700500000|2022-10-13 22:35:00|11323.4|11320.4|11327.6|11324.7|11330.3|11327.1|11323.2|11320.1|622
1665700800000|2022-10-13 22:40:00|11327.7|11325.4|11329.2|11326.3|11330.9|11327.4|11327.4|11324.1|580
1665701100000|2022-10-13 22:45:00|11329.3|11326.2|11329.3|11326.4|11330.7|11327|11327.6|11324.6|544
1665701400000|2022-10-13 22:50:00|11329.4|11326.5|11326.8|11323.6|11329.8|11326.8|11326.5|11323.4|901
1665701700000|2022-10-13 22:55:00|11326.9|11323.7|11330.4|11327.2|11333.4|11330|11326.6|11323.3|678
1665702000000|2022-10-13 23:00:00|11330.3|11327.1|11327.5|11324.9|11331.8|11329.2|11327.5|11324.7|667
1665702300000|2022-10-13 23:05:00|11327.4|11324.8|11326.7|11323.9|11328.6|11325.8|11324.6|11322.2|887
1665702600000|2022-10-13 23:10:00|11326.8|11323.8|11327.3|11324.7|11328.3|11325.8|11325.1|11322.3|548
1665702900000|2022-10-13 23:15:00|11327.5|11324.6|11328.1|11325.4|11328.9|11326.5|11323.8|11321.4|582
1665703200000|2022-10-13 23:20:00|11328|11325.3|11320|11318.5|11328.4|11325.5|11319.4|11317.1|564
1665703500000|2022-10-13 23:25:00|11320.2|11318.1|11318.8|11317.3|11322.1|11320|11317.7|11315.7|486
1665703800000|2022-10-13 23:30:00|11318.9|11317.4|11315|11313.5|11320.7|11318.7|11313.6|11311.5|540
1665704100000|2022-10-13 23:35:00|11315.1|11313.6|11312.1|11309.5|11316.8|11314.9|11311.8|11309.4|504
1665704400000|2022-10-13 23:40:00|11312|11308.7|11310.9|11308.5|11313.8|11311.9|11308.6|11307|694
1665704700000|2022-10-13 23:45:00|11310.8|11308.4|11308.8|11306.3|11312.9|11310.6|11306.8|11304.8|743
1665705000000|2022-10-13 23:50:00|11308.5|11306.1|11310.1|11308.6|11313.1|11310.7|11307|11305.3|763
1665705300000|2022-10-13 23:55:00|11308.7|11306.4|11302.9|11300.5|11308.9|11306.9|11298.9|11296.9|625
1665705600000|2022-10-14 00:00:00|11302.8|11299.8|11306.3|11304|11306.3|11304.4|11296.1|11294.2|1223
1665705900000|2022-10-14 00:05:00|11307.5|11305.3|11308.4|11306.9|11317.5|11315.9|11306.3|11304.5|1118
1665706200000|2022-10-14 00:10:00|11311|11309.5|11303.4|11301.9|11311.4|11309.6|11302.7|11300.8|831
1665706500000|2022-10-14 00:15:00|11303.5|11302|11291|11289.5|11308|11306.3|11290.8|11289.3|1098
1665706800000|2022-10-14 00:20:00|11291.4|11289.3|11294.8|11293.3|11301.3|11299|11290.9|11288.9|1009
1665707100000|2022-10-14 00:25:00|11294.9|11293.4|11302.5|11301|11306.9|11304.6|11293.9|11292.2|879
1665707400000|2022-10-14 00:30:00|11302.4|11300.9|11304.6|11303.1|11305.4|11303.9|11298.9|11296.9|801
1665707700000|2022-10-14 00:35:00|11304.5|11303|11311.2|11309|11314|11312.1|11304.5|11303|900
1665708000000|2022-10-14 00:40:00|11311.3|11309.1|11310.4|11308.9|11314.9|11313|11307.4|11305.6|977
1665708300000|2022-10-14 00:45:00|11310.8|11308.6|11315.1|11313.6|11317.4|11315.5|11308.9|11307.1|890
1665708600000|2022-10-14 00:50:00|11315.2|11313.7|11314.9|11312.8|11317.6|11315.7|11312.2|11309.8|956
1665708900000|2022-10-14 00:55:00|11315|11312.4|11308.4|11306.9|11317.5|11315.7|11306.8|11305.3|801
1665709200000|2022-10-14 01:00:00|11308.3|11306.8|11314.2|11312.7|11314.6|11312.7|11307.3|11305.8|913
1665709500000|2022-10-14 01:05:00|11314.3|11312.8|11318|11316.5|11318.4|11316.6|11308.9|11307.3|989
1665709800000|2022-10-14 01:10:00|11317.9|11316.4|11311.4|11309.3|11318.4|11316.9|11308.8|11307.1|843
1665710100000|2022-10-14 01:15:00|11311.1|11309.6|11313.3|11311.8|11314.9|11313.1|11309.4|11307.9|857
1665710400000|2022-10-14 01:20:00|11313.2|11311.7|11312.1|11310.6|11318|11316|11311.8|11310.2|984
1665710700000|2022-10-14 01:25:00|11312.2|11310.7|11309.7|11307.3|11314.7|11312.9|11307.9|11306.2|861
1665711000000|2022-10-14 01:30:00|11309.8|11307.5|11310.6|11309.1|11313.4|11311.7|11308.3|11306.2|1143
1665711300000|2022-10-14 01:35:00|11310.1|11308.3|11311.9|11309.3|11314.3|11312.6|11307.2|11305.2|954
1665711600000|2022-10-14 01:40:00|11311.8|11309.4|11346.2|11343.3|11347.8|11345.7|11311.2|11308.9|1678
1665711900000|2022-10-14 01:45:00|11345.8|11342.8|11365.1|11362.7|11368.3|11365.5|11343.9|11341.5|1747
1665712200000|2022-10-14 01:50:00|11365.2|11362.8|11354.1|11351.7|11366.9|11364.4|11351.3|11349.1|1792
1665712500000|2022-10-14 01:55:00|11353.9|11351.9|11351.7|11349|11354.1|11352.5|11347.2|11344.9|1477
1665712800000|2022-10-14 02:00:00|11352.1|11349.3|11350.2|11347.5|11357.8|11355|11343.6|11341.6|1479
1665713100000|2022-10-14 02:05:00|11350.1|11347.9|11350.7|11349.2|11356.1|11354|11348.8|11346.5|1272
1665713400000|2022-10-14 02:10:00|11350.4|11348.3|11345.9|11343.2|11352.5|11350.5|11342|11339.5|1239
1665713700000|2022-10-14 02:15:00|11345.8|11343.3|11339.1|11337.6|11347.9|11345.4|11338|11336.5|1178
1665714000000|2022-10-14 02:20:00|11339|11337.5|11335.1|11333.6|11342.5|11341|11333.8|11332.1|875
1665714300000|2022-10-14 02:25:00|11335|11333.5|11333|11331.5|11337.6|11335.9|11330.9|11329|1000
1665714600000|2022-10-14 02:30:00|11333.1|11331.6|11338.6|11336.3|11340.3|11338|11333|11331.5|1093
1665714900000|2022-10-14 02:35:00|11338.5|11336.4|11334.5|11333|11344.6|11342.7|11334.5|11332.8|1129
1665715200000|2022-10-14 02:40:00|11335.4|11333.8|11335.5|11333.1|11337.9|11335.7|11333|11330.7|1062
1665715500000|2022-10-14 02:45:00|11336.2|11333.5|11332.3|11330.8|11343.2|11340.9|11331|11329.4|1068
1665715800000|2022-10-14 02:50:00|11332.4|11330.9|11329.8|11328.3|11335.8|11334.1|11328.8|11327|925
1665716100000|2022-10-14 02:55:00|11329.6|11328.1|11329.8|11327.4|11334.5|11332.6|11328.7|11326.9|970
1665716400000|2022-10-14 03:00:00|11329.7|11327.5|11331.1|11329.6|11336.5|11334.6|11328.8|11327|1053
1665716700000|2022-10-14 03:05:00|11331|11329.5|11330.5|11329|11335.4|11333.6|11329.7|11328|902
1665717000000|2022-10-14 03:10:00|11330.6|11329.1|11334.3|11332.2|11335.3|11333.6|11330.6|11329.1|900
1665717300000|2022-10-14 03:15:00|11334.2|11332.7|11334.1|11332|11336.7|11334.9|11331.8|11330|860
1665717600000|2022-10-14 03:20:00|11333.8|11332.3|11334.7|11333.2|11336.3|11334.8|11332.5|11330.7|781
1665717900000|2022-10-14 03:25:00|11335.5|11334|11332.9|11330.7|11336.6|11334.7|11329.3|11327.4|741
1665718200000|2022-10-14 03:30:00|11333.1|11330.9|11341|11338.8|11341.5|11339.4|11331.6|11329.8|831
1665718500000|2022-10-14 03:35:00|11340.7|11339.2|11341.4|11339.9|11343.1|11341.3|11337.2|11335|812
1665718800000|2022-10-14 03:40:00|11341.5|11340|11344.3|11342.1|11350.7|11348.8|11340.6|11338.9|910
1665719100000|2022-10-14 03:45:00|11343.5|11342|11343.3|11341|11347.6|11345.3|11341.4|11339.2|812
1665719400000|2022-10-14 03:50:00|11343.4|11341.7|11329|11326.8|11345.1|11343.1|11327.8|11325.6|891
1665719700000|2022-10-14 03:55:00|11328.6|11326.2|11329.9|11327.5|11330.8|11328.8|11325.6|11323.3|859
1665720000000|2022-10-14 04:00:00|11330|11327.6|11326.7|11324.5|11330.9|11328.6|11324.7|11322.9|911
1665720300000|2022-10-14 04:05:00|11326.6|11324.6|11323.4|11320.9|11329|11327.2|11322|11320.4|647
1665720600000|2022-10-14 04:10:00|11323.5|11321|11323.9|11322.4|11326.6|11324.9|11320.1|11318.3|728
1665720900000|2022-10-14 04:15:00|11323.8|11322.3|11319.4|11317.2|11326.8|11325|11318.4|11316.6|735
1665721200000|2022-10-14 04:20:00|11319|11317.5|11319.1|11316.8|11319.8|11318|11316|11314.1|612
1665721500000|2022-10-14 04:25:00|11319|11316.7|11313.1|11311.6|11320.4|11318.7|11312.8|11311|693
1665721800000|2022-10-14 04:30:00|11313.2|11311.7|11320.7|11318.6|11321.1|11319.5|11313|11311.1|747
1665722100000|2022-10-14 04:35:00|11320.8|11318.8|11319.3|11317.8|11322|11320.1|11317.9|11315.9|671
1665722400000|2022-10-14 04:40:00|11319.8|11317.5|11318.6|11317.1|11322.7|11320.9|11315.9|11314.2|845
1665722700000|2022-10-14 04:45:00|11319.1|11316.7|11323.4|11321.9|11325.2|11323.4|11319|11316.5|872
1665723000000|2022-10-14 04:50:00|11323.3|11321.8|11325.6|11324.1|11326.9|11324.9|11321.5|11319.5|650
1665723300000|2022-10-14 04:55:00|11325.5|11324|11322.9|11320.3|11325.6|11324|11319.6|11317.8|580
1665723600000|2022-10-14 05:00:00|11322.7|11320.2|11323.8|11322.3|11325.1|11323|11318.9|11317|798
1665723900000|2022-10-14 05:05:00|11324.4|11322.2|11327.6|11326.1|11328.6|11326.7|11319.6|11318.1|726
1665724200000|2022-10-14 05:10:00|11327.5|11326|11327|11324.8|11329.3|11327.5|11322.7|11321|756
1665724500000|2022-10-14 05:15:00|11326.9|11324.9|11329.4|11327.9|11332|11330.3|11326.2|11324.5|869
1665724800000|2022-10-14 05:20:00|11329.2|11327.7|11321.7|11319.5|11330.8|11328.9|11321|11319.1|721
1665725100000|2022-10-14 05:25:00|11321.6|11319.4|11318.6|11316.5|11321.8|11320|11315.1|11313.2|806
1665725400000|2022-10-14 05:30:00|11318.8|11316.9|11325.1|11322.8|11326.9|11325|11312.9|11311.3|879
1665725700000|2022-10-14 05:35:00|11325|11323.4|11328.5|11326.2|11328.9|11327.1|11323.1|11321.1|865
1665726000000|2022-10-14 05:40:00|11328.7|11326.3|11320.5|11318.4|11330.3|11328.8|11319.9|11318.2|856
1665726300000|2022-10-14 05:45:00|11320.6|11318.6|11322.3|11320.8|11326.7|11324.9|11318.1|11316.4|836
1665726600000|2022-10-14 05:50:00|11322.4|11320.9|11323.5|11321.2|11325.9|11323.8|11318.2|11316.4|818
1665726900000|2022-10-14 05:55:00|11323.3|11321.1|11315.8|11313.4|11324.4|11322.6|11313.6|11311.6|964
1665727200000|2022-10-14 06:00:00|11315.7|11313.6|11323.1|11321.6|11324.1|11322.3|11313.8|11311.7|1410
1665727500000|2022-10-14 06:05:00|11323|11321.5|11319.4|11317.9|11326.3|11324.4|11316.5|11314.3|1262
1665727800000|2022-10-14 06:10:00|11320|11317.8|11309.6|11307.2|11320|11318.3|11300.3|11298.3|1466
1665728100000|2022-10-14 06:15:00|11309.5|11308.1|11320.3|11318.8|11320.8|11318.8|11308.9|11306.8|1174
1665728400000|2022-10-14 06:20:00|11320.6|11318.5|11317.2|11315.7|11323.2|11321.4|11310.7|11309.2|1136
1665728700000|2022-10-14 06:25:00|11317.1|11315.6|11323|11321.5|11327.7|11326.2|11316|11314.4|1282
1665729000000|2022-10-14 06:30:00|11323.1|11321.6|11325.2|11323.7|11328|11326.4|11316.5|11315|1280
1665729300000|2022-10-14 06:35:00|11325|11323.5|11325.3|11323.8|11331.9|11330.2|11322.8|11321.3|1071
1665729600000|2022-10-14 06:40:00|11324.8|11323.3|11334.9|11332.7|11335.7|11333.6|11321.2|11319.7|1195
1665729900000|2022-10-14 06:45:00|11334.5|11332.3|11326.7|11325.2|11336.2|11334.4|11324.8|11323.3|1032
1665730200000|2022-10-14 06:50:00|11326.8|11325.3|11298.5|11295.7|11329.5|11328|11295.4|11292.6|1486
1665730500000|2022-10-14 06:55:00|11298.7|11295.8|11320.6|11317.7|11323.7|11321|11294|11291.4|1672
1665730800000|2022-10-14 07:00:00|11320.1|11317.6|11293.8|11291.4|11323.3|11321.2|11292.8|11290.8|1843
1665731100000|2022-10-14 07:05:00|11294|11291.3|11300.3|11297.1|11300.5|11297.4|11286|11282.8|1752
1665731400000|2022-10-14 07:10:00|11300.2|11297.4|11295.7|11293.6|11309|11305.9|11294.3|11291.9|1473
1665731700000|2022-10-14 07:15:00|11295.8|11293.9|11281.4|11278.6|11296.3|11294.3|11279.8|11277.8|1609
1665732000000|2022-10-14 07:20:00|11281.2|11279.4|11263.6|11261.1|11281.8|11279.7|11263.3|11261.1|1662
1665732300000|2022-10-14 07:25:00|11263.8|11261|11274|11271.4|11277.5|11274.8|11259.8|11257.2|1450
1665732600000|2022-10-14 07:30:00|11273.8|11271.5|11268|11265.4|11276.2|11273.5|11266.8|11265|1141
1665732900000|2022-10-14 07:35:00|11267.7|11265.2|11268|11266.5|11269.4|11267.3|11255.5|11254|1286
1665733200000|2022-10-14 07:40:00|11268.6|11267.1|11277.5|11275.3|11280.4|11278.4|11267.3|11264.9|1420
1665733500000|2022-10-14 07:45:00|11277.8|11275.7|11272.4|11270.2|11280.8|11278.6|11270.3|11268.6|1195
1665733800000|2022-10-14 07:50:00|11272.7|11270.4|11310.7|11308.4|11312.6|11309.6|11268.4|11266.6|1637
1665734100000|2022-10-14 07:55:00|11310.5|11307.8|11307|11305.5|11317.2|11314.9|11297.7|11295.5|1456
1665734400000|2022-10-14 08:00:00|11307.4|11305.2|11301.7|11299.4|11307.4|11305.2|11288|11285.6|1580
1665734700000|2022-10-14 08:05:00|11301.9|11299.6|11292.2|11290.7|11303.4|11301.8|11285.8|11283.5|1397
1665735000000|2022-10-14 08:10:00|11292.3|11290.8|11288.6|11287.1|11296.5|11294.7|11286.8|11284.9|1321
1665735300000|2022-10-14 08:15:00|11288.3|11286.8|11268.1|11266.6|11291.4|11289.4|11266.4|11264|1420
1665735600000|2022-10-14 08:20:00|11268.4|11266.9|11268.6|11266.4|11272.5|11270.3|11263.5|11261.7|1309
1665735900000|2022-10-14 08:25:00|11268.9|11267.4|11281.5|11280|11282|11280.3|11265.6|11263.4|1100
1665736200000|2022-10-14 08:30:00|11281.2|11279.1|11272.9|11271.4|11284.1|11282.2|11264.6|11262.1|1299
1665736500000|2022-10-14 08:35:00|11273.3|11270.8|11295.9|11294.4|11298.7|11296.8|11272.1|11269.6|1421
1665736800000|2022-10-14 08:40:00|11296.3|11294.1|11291.8|11289.5|11307.2|11304.3|11289.4|11287.4|1556
1665737100000|2022-10-14 08:45:00|11291.7|11289.2|11280.5|11279|11292.6|11290.3|11279.2|11277.4|1362
1665737400000|2022-10-14 08:50:00|11280.8|11279.3|11277.1|11275.6|11282.4|11280.7|11274.3|11272.5|1232
1665737700000|2022-10-14 08:55:00|11277.6|11275.4|11275.9|11274.4|11278.5|11276.6|11267.9|11266.4|1039
1665738000000|2022-10-14 09:00:00|11276|11274.5|11271.3|11269.8|11277.1|11275|11266.2|11264.7|924
1665738300000|2022-10-14 09:05:00|11271.4|11269.9|11272.2|11270.7|11278.1|11276.4|11270|11268.3|1033
1665738600000|2022-10-14 09:10:00|11272.3|11270.8|11269.9|11268.4|11274.9|11273.1|11265.6|11264.1|856
1665738900000|2022-10-14 09:15:00|11270|11268.5|11267|11264.8|11272.6|11271.1|11263.5|11261.7|975
1665739200000|2022-10-14 09:20:00|11266.9|11265|11255.6|11253.5|11267.5|11266|11254.3|11252.4|901
1665739500000|2022-10-14 09:25:00|11255.5|11253.4|11241|11239.5|11256.3|11254.5|11239.7|11238|1021
1665739800000|2022-10-14 09:30:00|11241.3|11239.1|11237.4|11235.9|11247|11245.5|11236.2|11234.7|925
1665740100000|2022-10-14 09:35:00|11237.8|11236.3|11234.7|11233.2|11239.6|11237.7|11231.6|11229.5|876
1665740400000|2022-10-14 09:40:00|11234.6|11233.1|11235.3|11233.8|11244.1|11242.6|11231.4|11229.4|929
1665740700000|2022-10-14 09:45:00|11235.4|11233.9|11259.7|11256.6|11306|11300.1|11234.3|11232.8|1920
1665741000000|2022-10-14 09:50:00|11260|11256.8|11252.1|11249.1|11262.5|11259.2|11237.4|11234.9|1899
1665741300000|2022-10-14 09:55:00|11252.4|11249.6|11243.6|11240.8|11256.8|11253.9|11237.5|11234.7|1896
1665741600000|2022-10-14 10:00:00|11243.7|11240.7|11253.5|11250.9|11254.1|11251.8|11240.2|11237.6|1741
1665741900000|2022-10-14 10:05:00|11253.6|11250.8|11259.6|11257.4|11263.7|11261.7|11250.5|11247.9|1570
1665742200000|2022-10-14 10:10:00|11259.5|11257.3|11251.3|11249.1|11263.8|11262.2|11250.4|11248.5|1310
1665742500000|2022-10-14 10:15:00|11251.2|11249|11246.9|11244.6|11252.8|11250.1|11239.8|11237.3|1543
1665742800000|2022-10-14 10:20:00|11247.3|11244.4|11268.6|11266.1|11270.5|11268.4|11245.9|11243.5|1494
1665743100000|2022-10-14 10:25:00|11268.7|11266.3|11290.5|11286.7|11302.2|11299.1|11267.3|11265.3|1588
1665743400000|2022-10-14 10:30:00|11290.8|11286.9|11278.2|11275.4|11312.6|11309.3|11275.7|11272.6|2066
1665743700000|2022-10-14 10:35:00|11278|11275.5|11281.4|11278.5|11290.4|11288|11271|11268.1|1841
1665744000000|2022-10-14 10:40:00|11281.3|11278.4|11273.4|11271.9|11281.5|11278.5|11264.5|11262.3|1541
1665744300000|2022-10-14 10:45:00|11274|11271.6|11277.4|11274.7|11279.8|11278.2|11271.7|11269.3|1254
1665744600000|2022-10-14 10:50:00|11277.2|11274.8|11274.3|11272.8|11279.9|11278|11271.7|11269.7|1296
1665744900000|2022-10-14 10:55:00|11274.2|11272.7|11248.2|11246.7|11275.3|11273.8|11246.6|11245.1|1671
1665745200000|2022-10-14 11:00:00|11248.5|11247|11245.7|11244.2|11250.5|11249|11239.7|11238.2|1244
1665745500000|2022-10-14 11:05:00|11245.8|11244.3|11247.8|11245.5|11251.3|11249.8|11244.8|11243.3|921
1665745800000|2022-10-14 11:10:00|11247.4|11245.9|11245.6|11244.1|11251.7|11250.2|11244.5|11243|915
1665746100000|2022-10-14 11:15:00|11245.5|11244|11246.6|11245.1|11253.4|11251.8|11244.9|11243.3|814
1665746400000|2022-10-14 11:20:00|11246.7|11245.2|11245.3|11243.8|11251.6|11249.7|11243.5|11242|933
1665746700000|2022-10-14 11:25:00|11245.9|11244.4|11245.2|11243.7|11248|11245.9|11244.7|11242.9|836
1665747000000|2022-10-14 11:30:00|11245.3|11243.8|11253.6|11252.1|11253.8|11252.1|11244.4|11242.4|1198
1665747300000|2022-10-14 11:35:00|11253.3|11251.8|11237.8|11236.3|11258.3|11256.4|11237.6|11236.1|952
1665747600000|2022-10-14 11:40:00|11237.6|11236.1|11195.3|11193|11238|11236.5|11189.2|11186.9|1740
1665747900000|2022-10-14 11:45:00|11195.5|11192.7|11202.2|11199.9|11205.8|11204|11187.1|11183.1|1673
1665748200000|2022-10-14 11:50:00|11202.4|11200.2|11176.5|11174.1|11204.3|11202.4|11169.5|11167.6|1627
1665748500000|2022-10-14 11:55:00|11175.6|11173.3|11195.9|11193.4|11199.3|11196.9|11167.5|11165.9|1739
1665748800000|2022-10-14 12:00:00|11196.1|11193.6|11192.5|11189.8|11203.5|11202|11188.2|11185.7|1659
1665749100000|2022-10-14 12:05:00|11191.8|11189.3|11203.5|11200.8|11208.8|11206.5|11188.4|11186.1|1295
1665749400000|2022-10-14 12:10:00|11203.2|11201.9|11192.5|11190|11212|11210.2|11191.9|11189.3|1417
1665749700000|2022-10-14 12:15:00|11192.4|11190.1|11198.3|11195.8|11204.4|11201.9|11191.4|11189.2|1335
1665750000000|2022-10-14 12:20:00|11202.6|11200.2|11191.8|11189.2|11205.1|11202.6|11181.9|11180|1497
1665750300000|2022-10-14 12:25:00|11192|11189.3|11208.3|11197.3|11218|11214.3|11190.6|11187.9|1212
1665750600000|2022-10-14 12:30:00|11208.5|11197.5|11209.9|11206.3|11221.1|11218.3|11198.4|11192.7|2023
1665750900000|2022-10-14 12:35:00|11210.1|11207.2|11212|11210.5|11215.3|11212.8|11196.9|11194.8|1791
1665751200000|2022-10-14 12:40:00|11211.8|11210.3|11224.3|11221.5|11227.3|11225.6|11205.8|11204.3|1755
1665751500000|2022-10-14 12:45:00|11224.1|11221.9|11237.8|11235.5|11238.7|11236.8|11221.9|11220.2|1563
1665751800000|2022-10-14 12:50:00|11237.7|11235.4|11252.2|11250.7|11253.5|11251.4|11231.5|11229.1|1622
1665752100000|2022-10-14 12:55:00|11252.3|11250.1|11262.6|11260.5|11276|11274|11250.8|11248.9|1955
1665752400000|2022-10-14 13:00:00|11262.3|11260.2|11273.7|11270.8|11274.2|11271.5|11250.4|11247.9|1876
1665752700000|2022-10-14 13:05:00|11273.6|11270.9|11285.4|11282.7|11286.1|11284|11267.2|11264.7|1780
1665753000000|2022-10-14 13:10:00|11284.8|11282.1|11275.8|11273.5|11289.1|11287.6|11274.7|11272.3|1768
1665753300000|2022-10-14 13:15:00|11276.2|11273.3|11262.7|11260.4|11277.6|11274.5|11252.2|11249.8|1709
1665753600000|2022-10-14 13:20:00|11262.6|11260.7|11250.4|11248.9|11264|11261.6|11248.3|11246.4|1536
1665753900000|2022-10-14 13:25:00|11250.7|11248.6|11233|11231.5|11250.7|11248.8|11231.8|11230.2|1661
1665754200000|2022-10-14 13:30:00|11233.3|11231.2|11229.5|11226.9|11241.2|11239.4|11211.7|11209.4|2144
1665754500000|2022-10-14 13:35:00|11229.4|11226.8|11249|11246.4|11250.2|11247.5|11219.9|11217.1|2162
1665754800000|2022-10-14 13:40:00|11249.1|11246.5|11195.8|11193.3|11250|11247.5|11191|11188.6|2196
1665755100000|2022-10-14 13:45:00|11195.7|11193.2|11192.5|11189.7|11203.1|11199.9|11189.3|11186.2|2036
1665755400000|2022-10-14 13:50:00|11192.4|11189.6|11191.5|11190|11208.3|11205.7|11190|11187.4|2102
1665755700000|2022-10-14 13:55:00|11191.7|11189.6|11194.4|11183.4|11196.5|11193.9|11187.9|11182.5|1652
1665756000000|2022-10-14 14:00:00|11193.4|11182.4|11182|11178.9|11193.4|11185.6|11159.3|11155.9|2355
1665756300000|2022-10-14 14:05:00|11180.9|11177.9|11189.5|11186.6|11200.2|11197.3|11176.6|11173.7|2134
1665756600000|2022-10-14 14:10:00|11189.4|11186.8|11186.2|11183.5|11195|11192.9|11176.9|11174.1|2048
1665756900000|2022-10-14 14:15:00|11186.6|11183.7|11186.2|11183.6|11194.5|11192.1|11178.1|11175.7|2035
1665757200000|2022-10-14 14:20:00|11185.9|11183.3|11179.6|11178.1|11189.2|11186.6|11173.7|11171.4|1748
1665757500000|2022-10-14 14:25:00|11179.9|11177.8|11186.5|11185|11193.4|11191.8|11177.6|11175.8|1673
1665757800000|2022-10-14 14:30:00|11186.6|11185.1|11200.3|11197.9|11208.3|11206.6|11185.7|11184.2|1717
1665758100000|2022-10-14 14:35:00|11199.9|11198.4|11192.3|11190.8|11205.3|11203.5|11189.9|11188|1523
1665758400000|2022-10-14 14:40:00|11192.6|11190.2|11172.7|11170.4|11201|11199.1|11169.8|11168.1|1771
1665758700000|2022-10-14 14:45:00|11172.8|11170.5|11178.6|11176.2|11185.7|11183.2|11170.5|11168.6|1763
1665759000000|2022-10-14 14:50:00|11178.7|11176.9|11201.7|11200.2|11201.9|11200.4|11174.4|11172.5|1729
1665759300000|2022-10-14 14:55:00|11201.6|11200.1|11255.7|11253.4|11256.8|11254.8|11201.6|11200.1|2092
1665759600000|2022-10-14 15:00:00|11256|11253.3|11253.9|11251.5|11267.3|11265.8|11244.6|11242.2|2069
1665759900000|2022-10-14 15:05:00|11254|11251.6|11237.5|11235.4|11254.8|11252.3|11236.9|11235|1602
1665760200000|2022-10-14 15:10:00|11237.8|11235.5|11228.9|11227.4|11240.7|11238.7|11226.4|11224.9|1323
1665760500000|2022-10-14 15:15:00|11229|11227.5|11217.2|11215|11230.9|11229.3|11214.2|11212.1|1259
1665760800000|2022-10-14 15:20:00|11216.8|11215.3|11216.1|11213.9|11226.8|11224.9|11213.8|11211.4|1328
1665761100000|2022-10-14 15:25:00|11216.2|11213.7|11218.6|11216.1|11225.8|11223.6|11209.5|11207.4|1396
1665761400000|2022-10-14 15:30:00|11218.5|11216.2|11207.6|11205.3|11219.1|11216.4|11205.6|11203.3|1410
1665761700000|2022-10-14 15:35:00|11207.3|11205.4|11207.2|11204.8|11212.2|11209.8|11204.1|11202.2|1414
1665762000000|2022-10-14 15:40:00|11207.1|11205|11200.6|11199.1|11210|11208.1|11196.4|11194|1030
1665762300000|2022-10-14 15:45:00|11200.5|11199|11207.7|11206.2|11208|11206.5|11193.5|11191.6|1196
1665762600000|2022-10-14 15:50:00|11207.8|11206.3|11202.9|11201.4|11212.6|11210.9|11197.3|11195.2|1097
1665762900000|2022-10-14 15:55:00|11202.8|11201.3|11207.7|11205.4|11213.2|11211.1|11201.9|11200.2|1241
1665763200000|2022-10-14 16:00:00|11207.8|11205.5|11223.9|11222.4|11226.8|11224.6|11206.4|11204.2|1478
1665763500000|2022-10-14 16:05:00|11223.8|11222.3|11178|11175.2|11223.8|11222.3|11175.3|11172.2|1583
1665763800000|2022-10-14 16:10:00|11177.8|11175.1|11175.9|11173.4|11189.9|11187.5|11172|11169.3|1715
1665764100000|2022-10-14 16:15:00|11176|11173.5|11183.3|11181|11185.3|11182.9|11165.3|11163.1|1361
1665764400000|2022-10-14 16:20:00|11183.4|11181.1|11190|11187.8|11190.9|11189.2|11176.7|11174.3|1281
1665764700000|2022-10-14 16:25:00|11189.9|11188|11198.9|11196.7|11200.4|11198.5|11187.8|11185.9|1420
1665765000000|2022-10-14 16:30:00|11198.8|11196.9|11186.6|11185.1|11202.9|11201.1|11186.5|11184.6|1304
1665765300000|2022-10-14 16:35:00|11186.5|11185|11187.2|11185.7|11194.7|11193|11185.6|11183.7|1275
1665765600000|2022-10-14 16:40:00|11186.6|11185|11184.4|11182.9|11190.4|11188.6|11182.7|11180.5|1100
1665765900000|2022-10-14 16:45:00|11184.8|11182.3|11169.2|11167.7|11188.3|11186.3|11169.2|11167.4|1307
1665766200000|2022-10-14 16:50:00|11169.3|11167.8|11162.1|11159.7|11171|11168.5|11159.7|11158.2|1415
1665766500000|2022-10-14 16:55:00|11161.8|11159.6|11163|11160.2|11163.1|11161.2|11152.7|11150.9|961
1665766800000|2022-10-14 17:00:00|11162.8|11160.3|11169.3|11167|11172.4|11170.6|11160|11157.8|1405
1665767100000|2022-10-14 17:05:00|11168.8|11167.3|11167.1|11164.6|11169.3|11167.5|11157.1|11154.9|1318
1665767400000|2022-10-14 17:10:00|11167|11164.5|11166.1|11164.6|11174|11172.2|11165.1|11162.6|1008
1665767700000|2022-10-14 17:15:00|11166.2|11164.7|11172.6|11171.1|11176.4|11174.7|11165.7|11163.9|743
1665768000000|2022-10-14 17:20:00|11172.5|11171|11161.6|11160.1|11172.7|11171.1|11158.7|11156.5|1040
1665768300000|2022-10-14 17:25:00|11161.7|11160.2|11168.7|11166.4|11169.1|11167.2|11156.8|11155.3|695
1665768600000|2022-10-14 17:30:00|11168.1|11166.6|11169|11167.5|11176.9|11175.2|11168|11166.3|953
1665768900000|2022-10-14 17:35:00|11168.6|11167.7|11169.6|11168.1|11171|11169.5|11163.9|11161.9|858
1665769200000|2022-10-14 17:40:00|11169.7|11168.2|11166.1|11164.6|11177.1|11175.6|11165|11163.5|1021
1665769500000|2022-10-14 17:45:00|11166.2|11164.7|11171.1|11169.6|11174.2|11172.5|11166.1|11164.6|895
1665769800000|2022-10-14 17:50:00|11171|11169.5|11173.3|11171.1|11175.6|11173.5|11170.7|11169.2|621
1665770100000|2022-10-14 17:55:00|11173.4|11171.2|11179.1|11177.6|11179.8|11178.7|11172.1|11170.4|704
1665770400000|2022-10-14 18:00:00|11179.2|11177.7|11180.6|11179.1|11181.7|11180.2|11174.8|11173.7|719
1665770700000|2022-10-14 18:05:00|11179.9|11178.4|11174.6|11173.1|11181.6|11180|11172|11170.3|872
1665771000000|2022-10-14 18:10:00|11174.5|11173|11175.9|11174.4|11176.9|11175|11171.7|11170.2|550
1665771300000|2022-10-14 18:15:00|11175.7|11174.2|11165.7|11164.2|11176.9|11175|11165.7|11164.2|537
1665771600000|2022-10-14 18:20:00|11165.8|11164.3|11167.8|11166.3|11169.7|11168.2|11165.4|11163.8|515
1665771900000|2022-10-14 18:25:00|11167.6|11166.1|11170.1|11168.6|11172.2|11170.6|11162|11160.5|574
1665772200000|2022-10-14 18:30:00|11170|11168.5|11170.1|11168.6|11176.5|11174.8|11167.6|11166.1|873
1665772500000|2022-10-14 18:35:00|11169.9|11168.4|11159.5|11158|11172.1|11170.3|11156.7|11154.8|727
1665772800000|2022-10-14 18:40:00|11159.8|11158.3|11164.1|11162.6|11165|11163.2|11157.3|11155.4|769
1665773100000|2022-10-14 18:45:00|11164.2|11162.7|11167.2|11165.7|11168.2|11166.7|11162.9|11161.2|589
1665773400000|2022-10-14 18:50:00|11167.9|11165.6|11171.7|11170.2|11173.8|11172.3|11164.6|11163.1|681
1665773700000|2022-10-14 18:55:00|11171.8|11170.3|11175.2|11173.7|11179.6|11178.1|11171.7|11170.2|810
1665774000000|2022-10-14 19:00:00|11175.3|11173.8|11173.8|11172.3|11178.4|11176.9|11172.3|11170.8|1004
1665774300000|2022-10-14 19:05:00|11173.4|11171.9|11171.3|11169.8|11174.5|11173|11168.2|11166.5|853
1665774600000|2022-10-14 19:10:00|11171.4|11169.9|11165|11163.5|11172.6|11170.9|11163.9|11162.6|791
1665774900000|2022-10-14 19:15:00|11164.8|11163.3|11167.1|11165.6|11167.7|11165.6|11163|11161.5|610
1665775200000|2022-10-14 19:20:00|11167.2|11164.8|11174.1|11172.6|11176.8|11174.9|11165.6|11163.7|772
1665775500000|2022-10-14 19:25:00|11174.4|11172.9|11178.5|11177|11181|11179.2|11173.9|11172.3|648
1665775800000|2022-10-14 19:30:00|11178.3|11176.8|11180.8|11179.3|11181.2|11179.5|11175.8|11173.9|676
1665776100000|2022-10-14 19:35:00|11180.9|11179.4|11178|11176.5|11182.8|11181.1|11176.7|11175.2|568
1665776400000|2022-10-14 19:40:00|11178.1|11176.6|11178.5|11177|11180.4|11178.7|11176.8|11175|678
1665776700000|2022-10-14 19:45:00|11178.4|11176.9|11181.1|11178.9|11181.1|11179.3|11175.3|11173.6|599
1665777000000|2022-10-14 19:50:00|11181|11178.8|11180.3|11178.8|11184.5|11182.3|11178.1|11176.1|871
1665777300000|2022-10-14 19:55:00|11180.6|11178.2|11186.4|11184.2|11186.4|11184.4|11175.6|11173.6|900
1665777600000|2022-10-14 20:00:00|11186.6|11184.1|11179.4|11177.9|11187.3|11185.5|11178|11176.5|632
1665777900000|2022-10-14 20:05:00|11179.3|11177.8|11181.4|11179.9|11183|11181.5|11177.5|11176|202
1665778200000|2022-10-14 20:10:00|11181.3|11179.8|11177.3|11175.8|11183|11181.5|11176.9|11175.4|297
1665778500000|2022-10-14 20:15:00|11177.4|11175.9|11176.2|11174.7|11178.4|11176.9|11175.7|11174.2|209
1665778800000|2022-10-14 20:20:00|11176.3|11174.8|11173.9|11172.4|11179.2|11177.7|11172.9|11171.4|375
1665779100000|2022-10-14 20:25:00|11174|11172.5|11175.2|11173.7|11175.9|11174.4|11172.7|11171.2|473
1665779400000|2022-10-14 20:30:00|11174.8|11173.3|11176.4|11174.9|11176.4|11174.9|11173.6|11172.1|162
1665779700000|2022-10-14 20:35:00|11176.5|11175|11175.9|11174.4|11179.3|11177.8|11175.9|11174.4|479
1665780000000|2022-10-14 20:40:00|11176|11174.5|11170|11168.5|11176|11174.5|11169.1|11167.6|250
1665780300000|2022-10-14 20:45:00|11169.1|11167.6|11170.4|11168.9|11173.6|11172.1|11163.4|11161.9|389
1665780600000|2022-10-14 20:50:00|11170.6|11169.1|11179.2|11177.7|11183.2|11180.3|11170.5|11167.3|588
1665780900000|2022-10-14 20:55:00|11179.3|11177.8|11180.8|11179.3|11187.2|11180.7|11178.2|11172.3|319
1665950400000|2022-10-16 20:00:00|11275.1|11254.1|11251.6|11230.6|11275.9|11254.9|11251.6|11230.6|55
1665950700000|2022-10-16 20:05:00|11259|11238|11254.7|11233.7|11266.3|11245.3|11252.8|11231.8|47
1665951000000|2022-10-16 20:10:00|11255.6|11234.6|11254.8|11233.8|11266.6|11246.1|11254.8|11233.8|64
1665951300000|2022-10-16 20:15:00|11257.6|11236.6|11249.2|11228.2|11257.6|11236.6|11245.6|11224.6|37
1665951600000|2022-10-16 20:20:00|11251.3|11230.3|11249.2|11228.2|11251.5|11230.5|11249.2|11228.2|11
1665951900000|2022-10-16 20:25:00|11251.3|11230.3|11248.8|11227.8|11252.2|11233.1|11244.9|11223.9|39
1665952200000|2022-10-16 20:30:00|11244.8|11223.8|11243.4|11222.4|11251.8|11230.8|11242.7|11221.7|34
1665952500000|2022-10-16 20:35:00|11247.2|11226.2|11243.4|11222.4|11247.2|11226.2|11241.1|11221.6|28
1665952800000|2022-10-16 20:40:00|11244.8|11223.8|11244.9|11223.9|11254.3|11233.3|11243.4|11222.4|29
1665953100000|2022-10-16 20:45:00|11249.1|11228.1|11244.9|11223.9|11254.3|11233.3|11244.9|11223.9|16
1665953400000|2022-10-16 20:50:00|11250.3|11229.3|11254.1|11234|11256.1|11235.1|11244.6|11223.6|25
1665953700000|2022-10-16 20:55:00|11251.3|11231.5|11249.3|11228.3|11256.7|11235.7|11248.4|11227.4|21
1665954000000|2022-10-16 21:00:00|11254.4|11233.4|11236.9|11217.5|11254.8|11233.8|11222.3|11201.3|148
1665954300000|2022-10-16 21:05:00|11235.4|11217.7|11235|11214|11242.8|11221.8|11220.4|11201.5|161
1665954600000|2022-10-16 21:10:00|11234.3|11213.3|11216.6|11210.6|11237.6|11216.8|11216.5|11206.3|98
1665954900000|2022-10-16 21:15:00|11224.2|11209|11215.8|11207.5|11224.2|11210.8|11215.6|11206.2|35
1665955200000|2022-10-16 21:20:00|11220.7|11209.7|11227.5|11216.5|11228.5|11217.5|11219.8|11208.8|111
1665955500000|2022-10-16 21:25:00|11227.4|11216.4|11232.8|11221.8|11237.5|11226.5|11222.6|11216|179
1665955800000|2022-10-16 21:30:00|11230|11219|11227.8|11216.8|11233.4|11222.4|11226|11215.4|123
1665956100000|2022-10-16 21:35:00|11227.9|11216.9|11227.1|11216.1|11229.8|11218.8|11226|11215.4|99
1665956400000|2022-10-16 21:40:00|11227|11216|11228.9|11217.9|11229.6|11218.6|11222.8|11211.8|68
1665956700000|2022-10-16 21:45:00|11227.4|11216.4|11226.4|11215.4|11230.8|11219.8|11224.8|11213.8|106
1665957000000|2022-10-16 21:50:00|11228.2|11217.2|11226.6|11215.8|11228.8|11217.8|11224.9|11214.3|79
1665957300000|2022-10-16 21:55:00|11227|11216|11225.7|11214.7|11227.1|11216.7|11224|11213.9|80
1665957600000|2022-10-16 22:00:00|11225.6|11214.6|11247.4|11236.4|11255|11244|11222.7|11211.7|1003
1665957900000|2022-10-16 22:05:00|11247.3|11236.3|11233.8|11227.3|11250.2|11239.2|11232.1|11226|743
1665958200000|2022-10-16 22:10:00|11233.9|11227.4|11235.5|11228.9|11236.9|11231.7|11229.9|11223.9|287
1665958500000|2022-10-16 22:15:00|11234.7|11227.2|11235.8|11227.6|11245.4|11235.9|11232.3|11225.8|1479
1665958800000|2022-10-16 22:20:00|11236|11227.7|11227.7|11222|11240.1|11233.7|11225.4|11219.1|1503
1665959100000|2022-10-16 22:25:00|11227.3|11222.3|11228.8|11222.8|11237.6|11231.5|11226.2|11220.7|1227
1665959400000|2022-10-16 22:30:00|11228.6|11222.9|11224.5|11216.8|11228.8|11222.9|11221|11215.1|1008
1665959700000|2022-10-16 22:35:00|11224.3|11216.9|11224.4|11218|11225.8|11220.9|11218.1|11212.5|940
1665960000000|2022-10-16 22:40:00|11223.5|11218.4|11223.8|11219.8|11227.1|11221.4|11219.4|11214.2|1059
1665960300000|2022-10-16 22:45:00|11224.1|11220.3|11232.8|11226.9|11238.1|11233.1|11223.8|11220.1|1203
1665960600000|2022-10-16 22:50:00|11232.9|11227|11232.2|11226.7|11236.3|11230.3|11227.8|11223|1435
1665960900000|2022-10-16 22:55:00|11233.1|11227.2|11240.3|11233.4|11242.6|11238|11231.2|11227|1371
1665961200000|2022-10-16 23:00:00|11240.1|11233.5|11228.1|11224.5|11240.3|11236.1|11225.9|11222.4|1288
1665961500000|2022-10-16 23:05:00|11228.3|11224.7|11229.6|11226.8|11231.1|11228.6|11220|11217.3|1239
1665961800000|2022-10-16 23:10:00|11229.7|11226.7|11235.1|11232.6|11237.3|11234.9|11229.6|11226.6|1278
1665962100000|2022-10-16 23:15:00|11235.3|11232.8|11232.1|11229.5|11240.3|11238.4|11231.5|11229.3|1112
1665962400000|2022-10-16 23:20:00|11231.6|11229.3|11233|11231.5|11235.2|11233.1|11229.2|11226.9|925
1665962700000|2022-10-16 23:25:00|11233.3|11231.8|11240|11237.6|11241.1|11239.3|11233|11231.5|748
1665963000000|2022-10-16 23:30:00|11240.1|11237.7|11244.7|11242.5|11246.2|11244.7|11239|11237.2|967
1665963300000|2022-10-16 23:35:00|11244.4|11242.9|11244.3|11242.8|11246.2|11244.7|11242.8|11241.1|628
1665963600000|2022-10-16 23:40:00|11244.2|11242.7|11241.5|11240|11246.1|11244.6|11241|11239.1|529
1665963900000|2022-10-16 23:45:00|11241.6|11240.1|11246.1|11244.6|11246.1|11244.6|11240.3|11238.8|703
1665964200000|2022-10-16 23:50:00|11246|11244.5|11247.7|11246.2|11249.5|11247.8|11243.3|11241.8|798
1665964500000|2022-10-16 23:55:00|11247.8|11246.3|11242.4|11240.9|11248.3|11246.4|11241.8|11239.8|813
1665964800000|2022-10-17 00:00:00|11242.7|11240.6|11242.5|11241|11243.8|11242.2|11234.3|11232.6|768
1665965100000|2022-10-17 00:05:00|11242.6|11241.1|11250|11248.5|11253|11251.5|11240.8|11239.3|843
1665965400000|2022-10-17 00:10:00|11249.9|11248.4|11240.1|11238.6|11250.9|11249.4|11239.9|11238.4|621
1665965700000|2022-10-17 00:15:00|11240|11238.5|11238.4|11236.9|11242.8|11241.1|11234|11232.5|779
1665966000000|2022-10-17 00:20:00|11238.3|11236.8|11243.3|11241.8|11243.4|11241.9|11235.8|11234.3|617
1665966300000|2022-10-17 00:25:00|11244|11242.5|11244|11242.5|11245.2|11243.7|11240.8|11239.3|626
1665966600000|2022-10-17 00:30:00|11244.1|11242.6|11244|11242.5|11247.4|11245.9|11242.3|11240.8|794
1665966900000|2022-10-17 00:35:00|11243.8|11242.3|11239.8|11238.3|11249.6|11248.1|11237|11235.5|799
1665967200000|2022-10-17 00:40:00|11239.9|11238.4|11245|11243.5|11245.9|11244.3|11238.1|11236.6|706
1665967500000|2022-10-17 00:45:00|11245.1|11243.6|11233.5|11232|11246|11244.5|11232.3|11230.1|836
1665967800000|2022-10-17 00:50:00|11234.1|11231.9|11226.7|11225.2|11236.5|11234.7|11221.4|11219.9|1073
1665968100000|2022-10-17 00:55:00|11227.1|11225.6|11225.3|11223.8|11227.8|11225.7|11216.9|11215.4|892
1665968400000|2022-10-17 01:00:00|11225.5|11224|11223.3|11221.8|11227.8|11226.3|11219|11217.2|1030
1665968700000|2022-10-17 01:05:00|11223.4|11221.9|11227.6|11226.1|11231.9|11230.4|11223.3|11221.6|739
1665969000000|2022-10-17 01:10:00|11227.5|11226|11230.1|11228.6|11232.2|11230.5|11225.5|11224|806
1665969300000|2022-10-17 01:15:00|11230|11227.9|11229.5|11228|11235.6|11233.5|11227.5|11225.6|1048
1665969600000|2022-10-17 01:20:00|11229.8|11227.7|11227.1|11225.6|11231|11229.2|11222.8|11221.2|888
1665969900000|2022-10-17 01:25:00|11227|11225.5|11229.3|11227.8|11232.7|11230.8|11225.3|11223.4|797
1665970200000|2022-10-17 01:30:00|11229.4|11227.9|11233.5|11232|11237|11235.5|11227|11225.3|889
1665970500000|2022-10-17 01:35:00|11233.1|11231.6|11227.7|11226.2|11233.7|11232.1|11226.3|11224.8|650
1665970800000|2022-10-17 01:40:00|11227.9|11225.6|11233.2|11231.7|11234|11232.3|11227.5|11225.6|691
1665971100000|2022-10-17 01:45:00|11233.3|11231.8|11236|11234.5|11237.1|11235.6|11230.2|11228.7|634
1665971400000|2022-10-17 01:50:00|11235.9|11234.4|11236.1|11234|11238.8|11236.7|11233.3|11231.5|569
1665971700000|2022-10-17 01:55:00|11235.8|11234.3|11232.7|11231.2|11240.2|11238.7|11232.4|11230.9|645
1665972000000|2022-10-17 02:00:00|11233.1|11231.6|11237.5|11236|11237.9|11236.4|11232.5|11231|624
1665972300000|2022-10-17 02:05:00|11238.1|11236.6|11239.5|11238|11242.1|11240.6|11235.9|11234.4|610
1665972600000|2022-10-17 02:10:00|11239.3|11237.8|11239.1|11237.6|11241|11239.5|11236.8|11235.3|678
1665972900000|2022-10-17 02:15:00|11239|11237.5|11236.2|11234.7|11241.7|11240.2|11236.2|11234.7|571
1665973200000|2022-10-17 02:20:00|11235.8|11234.3|11232.4|11231.5|11237.4|11235.9|11231.7|11230.2|637
1665973500000|2022-10-17 02:25:00|11232.3|11231.4|11231.8|11230.3|11232.8|11231.9|11229.5|11228|486
1665973800000|2022-10-17 02:30:00|11231.9|11230.4|11227.2|11225.7|11235.1|11233.9|11227|11225.5|614
1665974100000|2022-10-17 02:35:00|11227.1|11225.6|11230.1|11228.6|11231.5|11230|11224.1|11222.6|660
1665974400000|2022-10-17 02:40:00|11229.8|11228.3|11234.3|11232.8|11234.8|11233.3|11228.4|11226.9|606
1665974700000|2022-10-17 02:45:00|11234.2|11232.7|11236.8|11235.3|11237.9|11236.4|11232.8|11231.3|540
1665975000000|2022-10-17 02:50:00|11236.9|11235.4|11235.8|11234.3|11237.3|11235.8|11231.6|11230.1|474
1665975300000|2022-10-17 02:55:00|11235.9|11234.4|11231.3|11230.4|11238.1|11236.6|11230.6|11229.1|487
1665975600000|2022-10-17 03:00:00|11231.4|11229.9|11232.6|11231.1|11236|11234.5|11230.1|11228.6|688
1665975900000|2022-10-17 03:05:00|11233.2|11230.9|11233.4|11231.9|11235.7|11233.5|11231.6|11230|841
1665976200000|2022-10-17 03:10:00|11233.5|11232|11233.2|11231.7|11233.8|11232.2|11230.7|11228.9|787
1665976500000|2022-10-17 03:15:00|11233.3|11231.8|11234.5|11233|11238.2|11236.6|11233|11231.2|937
1665976800000|2022-10-17 03:20:00|11234.4|11232.9|11233.7|11231.3|11235.2|11233.4|11232.8|11230.8|632
1665977100000|2022-10-17 03:25:00|11233.8|11231.4|11235.2|11233.7|11237.2|11235.5|11233.7|11231.4|846
1665977400000|2022-10-17 03:30:00|11235.6|11233.5|11227|11224.7|11235.8|11234.3|11226.5|11224.7|697
1665977700000|2022-10-17 03:35:00|11226.7|11225.2|11242|11239.7|11243.8|11241.3|11226.7|11225.1|851
1665978000000|2022-10-17 03:40:00|11241.9|11239.6|11238.4|11236.9|11243.3|11241|11236.2|11233.9|591
1665978300000|2022-10-17 03:45:00|11238.7|11236.6|11238.3|11236.1|11239.9|11237.9|11236.7|11235.2|505
1665978600000|2022-10-17 03:50:00|11238.2|11236.4|11234|11232.5|11239.8|11237.9|11233.4|11231.8|661
1665978900000|2022-10-17 03:55:00|11234.2|11232.7|11234.8|11233.3|11235|11233.7|11231.9|11230.4|474
1665979200000|2022-10-17 04:00:00|11234.7|11233.2|11228.1|11226.6|11235|11233.5|11227.5|11225.6|608
1665979500000|2022-10-17 04:05:00|11228.9|11226.4|11220.8|11218.7|11229.3|11227.4|11219.8|11217.9|858
1665979800000|2022-10-17 04:10:00|11220.9|11218.6|11222.7|11221.2|11227.2|11225.6|11220.2|11218.4|920
1665980100000|2022-10-17 04:15:00|11223|11220.7|11220.9|11219.4|11224.7|11222.8|11219.8|11217.8|751
1665980400000|2022-10-17 04:20:00|11221.7|11219.5|11219.5|11218|11223|11221.2|11219|11217.1|772
1665980700000|2022-10-17 04:25:00|11219.4|11217.9|11217.5|11215.3|11220.6|11218.8|11216.9|11215.1|739
1665981000000|2022-10-17 04:30:00|11217.6|11215.4|11225.3|11223.8|11225.7|11223.9|11216.7|11215.2|773
1665981300000|2022-10-17 04:35:00|11225.7|11223.1|11227.3|11225.8|11229.3|11227.5|11224.6|11222.6|664
1665981600000|2022-10-17 04:40:00|11227.2|11225.7|11226|11223.9|11228.1|11226.1|11224.7|11222.7|567
1665981900000|2022-10-17 04:45:00|11225.7|11224.2|11229|11226.7|11230.4|11228.6|11225.6|11223.9|447
1665982200000|2022-10-17 04:50:00|11228.7|11226.8|11226.1|11224.6|11230|11227.8|11226|11224.2|506
1665982500000|2022-10-17 04:55:00|11226|11224.5|11226.4|11224.9|11227.6|11226.1|11224.2|11222.1|462
1665982800000|2022-10-17 05:00:00|11226.5|11225|11231.9|11229.6|11234.4|11232.6|11224.8|11223|670
1665983100000|2022-10-17 05:05:00|11231.8|11229.4|11256|11253.3|11256.2|11254|11231.2|11229.4|1255
1665983400000|2022-10-17 05:10:00|11256.1|11253.2|11249.8|11248.3|11256.6|11255.1|11249.3|11246.7|1055
1665983700000|2022-10-17 05:15:00|11250.1|11248.6|11264|11261.5|11266.8|11264.7|11245.5|11243.1|1033
1665984000000|2022-10-17 05:20:00|11263.8|11261.4|11255.2|11252.6|11263.8|11261.8|11252.9|11251|951
1665984300000|2022-10-17 05:25:00|11254.8|11252.5|11261.1|11258.7|11264.3|11262|11254.6|11252.1|895
1665984600000|2022-10-17 05:30:00|11261|11258.8|11265.4|11263.2|11268.8|11266.2|11257|11255.1|1004
1665984900000|2022-10-17 05:35:00|11266.2|11263.8|11261.3|11259.8|11269.4|11266.7|11260|11257.9|849
1665985200000|2022-10-17 05:40:00|11261.5|11259.1|11271.7|11269.2|11272.6|11270.7|11258.3|11256.4|949
1665985500000|2022-10-17 05:45:00|11271.6|11269.1|11272.5|11269.5|11273.6|11271.7|11268.3|11266.4|820
1665985800000|2022-10-17 05:50:00|11272.6|11269.6|11285.9|11283.2|11298.5|11294.9|11272.6|11269.6|1263
1665986100000|2022-10-17 05:55:00|11286.1|11284|11286.1|11283.4|11292.7|11290.7|11281.1|11278.7|1120
1665986400000|2022-10-17 06:00:00|11286.4|11283.6|11284.4|11282.9|11290.1|11288.1|11279.7|11277.2|1367
1665986700000|2022-10-17 06:05:00|11284|11282.5|11286.1|11284.6|11286.8|11285|11280|11278.5|996
1665987000000|2022-10-17 06:10:00|11286.2|11284.7|11300.6|11298.1|11301.1|11299.6|11284.2|11282.7|1140
1665987300000|2022-10-17 06:15:00|11300.4|11297.7|11285.7|11284.2|11306.4|11304.9|11283.1|11281.6|1155
1665987600000|2022-10-17 06:20:00|11285.6|11284.1|11276.6|11275.1|11290.2|11287.8|11274.5|11273|958
1665987900000|2022-10-17 06:25:00|11276.5|11275|11282.5|11281|11283.2|11281.2|11270.5|11268.1|1254
1665988200000|2022-10-17 06:30:00|11282.2|11280|11265.5|11263.1|11282.8|11281|11261.5|11259.8|1368
1665988500000|2022-10-17 06:35:00|11265.1|11263|11258.6|11257.1|11268.4|11266.4|11255.4|11253.4|1171
1665988800000|2022-10-17 06:40:00|11258.7|11257.2|11265.7|11263.6|11271.6|11269.3|11257.7|11255.8|1027
1665989100000|2022-10-17 06:45:00|11265.5|11263.5|11258.8|11257.3|11265.5|11263.5|11250.4|11248.9|984
1665989400000|2022-10-17 06:50:00|11258.9|11257.4|11252.8|11250.7|11260.9|11259.4|11250.1|11248.6|1093
1665989700000|2022-10-17 06:55:00|11252.5|11251|11260|11258.5|11260.9|11259.4|11251.4|11249.4|1062
1665990000000|2022-10-17 07:00:00|11260.4|11258.2|11284.9|11283.4|11286.7|11285.2|11259.1|11257.6|1818
1665990300000|2022-10-17 07:05:00|11285.1|11283.6|11272.4|11270.2|11285.1|11283.6|11270.4|11268.9|1571
1665990600000|2022-10-17 07:10:00|11272.3|11270.1|11262.4|11260.2|11276.8|11274.7|11257.9|11256.4|1526
1665990900000|2022-10-17 07:15:00|11261.8|11260.3|11257.5|11255.3|11277.4|11275.6|11253.1|11250.8|1663
1665991200000|2022-10-17 07:20:00|11257.1|11255.4|11253.5|11252|11262.3|11260.1|11242.9|11241.2|1402
1665991500000|2022-10-17 07:25:00|11253.4|11251.9|11259.3|11257.8|11261.5|11259.5|11251.9|11250.4|1386
1665991800000|2022-10-17 07:30:00|11259.5|11258|11258.2|11256.7|11265.3|11263.6|11250.9|11248.6|1483
1665992100000|2022-10-17 07:35:00|11258.1|11256.6|11261.1|11259.6|11267.5|11265.7|11256.8|11255.3|1317
1665992400000|2022-10-17 07:40:00|11260.9|11258.7|11275.8|11274.3|11284.4|11283|11260.1|11258.6|1313
1665992700000|2022-10-17 07:45:00|11274.9|11273.4|11267.5|11266|11280.1|11278.6|11266.1|11264.5|1432
1665993000000|2022-10-17 07:50:00|11267.3|11265.8|11259.8|11258.3|11269.1|11267.6|11259.8|11258.3|1009
1665993300000|2022-10-17 07:55:00|11259.7|11258.2|11259.4|11257.2|11268.8|11267.3|11259.1|11257.2|1055
1665993600000|2022-10-17 08:00:00|11259.1|11257.6|11255.4|11253.9|11263.5|11261.4|11253.7|11252|992
1665993900000|2022-10-17 08:05:00|11255.5|11254|11260.2|11258.7|11263|11261.5|11252.5|11251|1084
1665994200000|2022-10-17 08:10:00|11260.1|11258.6|11259.2|11257.7|11263.1|11261.6|11252.8|11250.9|1002
1665994500000|2022-10-17 08:15:00|11259.5|11258|11262.9|11261.4|11263.3|11261.5|11254.6|11252.5|1148
1665994800000|2022-10-17 08:20:00|11263|11261.5|11264.2|11262|11266.4|11264.9|11256.2|11254.4|934
1665995100000|2022-10-17 08:25:00|11263.9|11262.1|11245.7|11244.2|11264.3|11262.4|11244.9|11242.8|1158
1665995400000|2022-10-17 08:30:00|11246.3|11244|11226.3|11223.9|11248|11245.9|11226.3|11223.9|1493
1665995700000|2022-10-17 08:35:00|11224.9|11222.6|11245.5|11244|11247.3|11245.4|11224.9|11222.6|1366
1665996000000|2022-10-17 08:40:00|11245.6|11243.4|11250|11248.5|11250.7|11248.9|11244.5|11242.6|1142
1665996300000|2022-10-17 08:45:00|11249.9|11248.4|11255|11252.9|11258.7|11256.7|11249.4|11247.2|1343
1665996600000|2022-10-17 08:50:00|11254.8|11253.3|11264.6|11262.4|11266.4|11264.3|11254.8|11253|1092
1665996900000|2022-10-17 08:55:00|11264.4|11262.2|11268.2|11266.1|11269.4|11267.4|11261.6|11259.7|1009
1665997200000|2022-10-17 09:00:00|11268.5|11266.2|11277.8|11275.6|11277.9|11276.1|11266.5|11264.8|1118
1665997500000|2022-10-17 09:05:00|11277.6|11275.7|11277.1|11275.6|11280.5|11279|11272.7|11271|993
1665997800000|2022-10-17 09:10:00|11277.2|11275.7|11285.4|11283|11286.8|11285|11276.7|11274.9|942
1665998100000|2022-10-17 09:15:00|11285.5|11283.2|11283.3|11281.8|11294.7|11292.7|11281.8|11280.1|1044
1665998400000|2022-10-17 09:20:00|11283.2|11281.7|11281.2|11278.8|11284.3|11282.3|11276.6|11274.1|998
1665998700000|2022-10-17 09:25:00|11281|11278.7|11285.6|11283.1|11286.9|11284.5|11279|11276.7|990
1665999000000|2022-10-17 09:30:00|11285.5|11283.2|11277.2|11274.8|11289.6|11287.6|11276.5|11274.8|1105
1665999300000|2022-10-17 09:35:00|11277|11274.9|11283.6|11281.3|11283.9|11281.9|11272.3|11270.4|1246
1665999600000|2022-10-17 09:40:00|11283.8|11281.5|11271.3|11269.1|11284.2|11282.3|11269.9|11268|891
1665999900000|2022-10-17 09:45:00|11271.4|11269.2|11274.7|11273.2|11281.6|11280.1|11271.3|11269|804
1666000200000|2022-10-17 09:50:00|11274.9|11273.4|11281.2|11279.7|11283.4|11281.5|11272.6|11271|931
1666000500000|2022-10-17 09:55:00|11282|11280.5|11289|11286.6|11293.1|11291.6|11280.8|11279.3|1043
1666000800000|2022-10-17 10:00:00|11288.6|11286.5|11284.2|11282.7|11289.5|11287.7|11279.7|11278.2|868
1666001100000|2022-10-17 10:05:00|11284.1|11282.6|11323.1|11319.9|11325.1|11320.7|11284.1|11282|1490
1666001400000|2022-10-17 10:10:00|11322.9|11319.7|11319|11316.6|11333.2|11330.2|11308.5|11305.5|1809
1666001700000|2022-10-17 10:15:00|11319.2|11316.9|11305.9|11304.4|11319.7|11318.1|11301.7|11299.7|1310
1666002000000|2022-10-17 10:20:00|11305.8|11304.3|11292.5|11290.4|11308.1|11306.3|11292.1|11290|1109
1666002300000|2022-10-17 10:25:00|11292.3|11290.2|11283.8|11281.6|11297.2|11295.5|11281.9|11279.8|1184
1666002600000|2022-10-17 10:30:00|11284|11281.8|11284.4|11282.2|11292.1|11289.8|11282|11280|1343
1666002900000|2022-10-17 10:35:00|11284.3|11282|11267.6|11265.2|11285.2|11283.2|11263.6|11261.8|1367
1666003200000|2022-10-17 10:40:00|11267.5|11265.3|11262.8|11260.4|11276.6|11274.4|11262.2|11260.4|998
1666003500000|2022-10-17 10:45:00|11262.6|11260.3|11270.3|11268.8|11271.1|11269.4|11256.7|11255.2|1021
1666003800000|2022-10-17 10:50:00|11270.4|11268.9|11273.9|11272.4|11276.2|11274.7|11269|11267.2|879
1666004100000|2022-10-17 10:55:00|11274|11272.5|11276|11274.5|11289.9|11288.4|11273.8|11272.1|1185
1666004400000|2022-10-17 11:00:00|11276.1|11274.6|11281.3|11279.8|11297.8|11296.1|11274.6|11273.1|1107
1666004700000|2022-10-17 11:05:00|11281.4|11279.9|11292.1|11289.9|11295.9|11294.1|11281.1|11279.5|964
1666005000000|2022-10-17 11:10:00|11291.9|11290.4|11292|11290.5|11295.8|11294.3|11288.6|11286.5|744
1666005300000|2022-10-17 11:15:00|11292.1|11290.6|11300.1|11298.6|11301|11299.4|11291.1|11289.3|724
1666005600000|2022-10-17 11:20:00|11300.2|11298.7|11299|11297.5|11304.4|11302.9|11296.6|11294.5|727
1666005900000|2022-10-17 11:25:00|11299.3|11297.8|11305.5|11304|11306.1|11304.6|11299.3|11297.8|654
1666006200000|2022-10-17 11:30:00|11305.3|11303.8|11304.6|11303.1|11307.4|11305.9|11302.2|11300.5|682
1666006500000|2022-10-17 11:35:00|11304.7|11303.2|11298.7|11297.2|11310.1|11308.6|11294.2|11292.7|878
1666006800000|2022-10-17 11:40:00|11298.8|11297.3|11291.2|11289.7|11300.9|11299.4|11286.8|11285.3|720
1666007100000|2022-10-17 11:45:00|11291.1|11289.6|11291.3|11289.8|11296.8|11294.9|11290.9|11289|741
1666007400000|2022-10-17 11:50:00|11291.4|11289.9|11295|11293.5|11297.9|11295.9|11290.5|11287.4|848
1666007700000|2022-10-17 11:55:00|11295.4|11293.3|11296|11294.5|11307.5|11305.9|11295.2|11293.2|759
1666008000000|2022-10-17 12:00:00|11295.9|11294.4|11298.4|11296.1|11301.1|11299.3|11291.1|11289.4|1169
1666008300000|2022-10-17 12:05:00|11297.9|11296.4|11290.6|11289.1|11299.6|11297.8|11290.4|11288.9|821
1666008600000|2022-10-17 12:10:00|11290.9|11289.4|11293.1|11291.6|11297.2|11295.7|11289|11287.3|918
1666008900000|2022-10-17 12:15:00|11293.2|11291.7|11294.8|11293.3|11295.7|11294.2|11291|11289.5|734
1666009200000|2022-10-17 12:20:00|11294.9|11293.4|11315.5|11314|11317.6|11316.1|11294.1|11292.6|1149
1666009500000|2022-10-17 12:25:00|11315.6|11314.1|11316.2|11313.5|11320|11318.3|11313.1|11311.6|655
1666009800000|2022-10-17 12:30:00|11316.1|11313.6|11313.5|11312|11323.3|11321.8|11308.2|11306.7|1257
1666010100000|2022-10-17 12:35:00|11313.4|11311.9|11308.1|11307.2|11318.6|11317.1|11307.9|11306.4|860
1666010400000|2022-10-17 12:40:00|11308|11307.1|11343.7|11342.2|11349.5|11348|11308|11307.1|1153
1666010700000|2022-10-17 12:45:00|11343.6|11342.1|11342.7|11341.2|11346.4|11344.9|11334.2|11332.3|1127
1666011000000|2022-10-17 12:50:00|11342.8|11341.3|11351.8|11350.3|11353.1|11351.6|11334.2|11332.7|941
1666011300000|2022-10-17 12:55:00|11352|11350.5|11339.5|11338|11352.5|11351|11338.2|11336.4|867
1666011600000|2022-10-17 13:00:00|11339.4|11337.9|11343.8|11342.3|11349.8|11348.3|11336.3|11334.8|1093
1666011900000|2022-10-17 13:05:00|11343.7|11342.2|11352.7|11351.2|11355|11353.5|11340|11338.5|795
1666012200000|2022-10-17 13:10:00|11352.6|11351.1|11354.7|11352.6|11361.4|11359.5|11349.3|11347.8|973
1666012500000|2022-10-17 13:15:00|11354.8|11352.5|11350.6|11349.1|11355.8|11353.4|11345.5|11344|953
1666012800000|2022-10-17 13:20:00|11350.7|11349.2|11341.5|11340|11352.6|11351.1|11341.4|11339.9|611
1666013100000|2022-10-17 13:25:00|11341.6|11340.1|11339.3|11337.8|11346.7|11345.2|11339.2|11337.7|794
1666013400000|2022-10-17 13:30:00|11339.2|11337.7|11337.6|11336.1|11342.3|11340.8|11336.4|11334.9|1029
1666013700000|2022-10-17 13:35:00|11338.1|11336.6|11350.4|11348.9|11351.9|11350.4|11336.6|11335.1|1108
1666014000000|2022-10-17 13:40:00|11350.6|11349.1|11343.2|11341.7|11369.6|11366|11341.8|11340.3|1416
1666014300000|2022-10-17 13:45:00|11343|11341.5|11343.3|11341.8|11348.7|11347.2|11341.1|11339.6|1103
1666014600000|2022-10-17 13:50:00|11344.6|11343.1|11342.1|11340.6|11347|11345.5|11335.3|11333.8|1071
1666014900000|2022-10-17 13:55:00|11342|11340.5|11343.9|11342.4|11345|11343.5|11337.3|11335.8|1084
1666015200000|2022-10-17 14:00:00|11344.5|11343|11347.3|11345.8|11354.5|11353|11343.5|11341.8|1343
1666015500000|2022-10-17 14:05:00|11347.1|11345.6|11358.5|11357|11359.3|11357.8|11342.5|11340.9|1085
1666015800000|2022-10-17 14:10:00|11358.6|11357.1|11375.7|11373.4|11375.7|11373.5|11353.7|11352.2|1033
1666016100000|2022-10-17 14:15:00|11375.4|11373.9|11363.8|11362.3|11379|11377.5|11360.8|11359.3|1021
1666016400000|2022-10-17 14:20:00|11363.9|11362.4|11362.3|11360.8|11371.9|11370.4|11360.6|11359.1|922
1666016700000|2022-10-17 14:25:00|11362.4|11360.9|11388.5|11387|11396.5|11393.4|11361.2|11359.7|1114
1666017000000|2022-10-17 14:30:00|11388.7|11387.2|11396.7|11395.2|11412.2|11410.7|11385.1|11383.6|1305
1666017300000|2022-10-17 14:35:00|11397.6|11396.1|11410.3|11408.8|11410.4|11408.9|11394.8|11392.9|1284
1666017600000|2022-10-17 14:40:00|11410.4|11408.9|11419|11417.5|11424.1|11422.6|11410.2|11408.6|1095
1666017900000|2022-10-17 14:45:00|11418.9|11417.4|11425.2|11423.1|11434.2|11432.7|11416.8|11415.3|1204
1666018200000|2022-10-17 14:50:00|11425.1|11422.9|11430.4|11428.9|11434.7|11432.8|11419.6|11417.9|1433
1666018500000|2022-10-17 14:55:00|11430.5|11429|11432.9|11431.4|11440.5|11439.4|11421.9|11420.4|1476
1666018800000|2022-10-17 15:00:00|11433|11431.5|11428.6|11427.1|11435.3|11433.8|11426.7|11425.2|1259
1666019100000|2022-10-17 15:05:00|11428.5|11427|11412.5|11411|11428.5|11427|11411.3|11409.8|1015
1666019400000|2022-10-17 15:10:00|11412.2|11410.7|11403.5|11402|11415.5|11414|11402.2|11400.7|1030
1666019700000|2022-10-17 15:15:00|11403.4|11401.9|11395|11393.5|11403.4|11401.9|11395|11393.5|962
1666020000000|2022-10-17 15:20:00|11394.6|11393.1|11414.9|11413.4|11414.9|11413.4|11394.3|11392.8|897
1666020300000|2022-10-17 15:25:00|11415|11413.5|11415.9|11414.4|11418.4|11416.9|11406.7|11405.1|823
1666020600000|2022-10-17 15:30:00|11415.7|11414.2|11413.9|11412.4|11416.6|11415.1|11409.4|11407.8|820
1666020900000|2022-10-17 15:35:00|11413.8|11412.3|11416.7|11415.2|11421.9|11420.4|11412.9|11411.4|811
1666021200000|2022-10-17 15:40:00|11416.9|11415.4|11419.8|11418.3|11429.9|11428|11415.8|11414.2|763
1666021500000|2022-10-17 15:45:00|11419.7|11418.2|11423.9|11422.4|11434.5|11432.8|11419.6|11418.1|1029
1666021800000|2022-10-17 15:50:00|11423.8|11422.3|11429.4|11427.2|11433|11431.5|11422.2|11420.7|744
1666022100000|2022-10-17 15:55:00|11429.1|11427.6|11425.8|11424.3|11435.9|11434.4|11424.6|11422.7|746
1666022400000|2022-10-17 16:00:00|11425.7|11424.2|11419.2|11417.7|11427.4|11425.9|11415.1|11413.6|832
1666022700000|2022-10-17 16:05:00|11419.1|11417.6|11430|11428.5|11431.6|11430.1|11417.9|11416.4|749
1666023000000|2022-10-17 16:10:00|11430.1|11428.6|11425.2|11423.1|11430.3|11428.8|11416.5|11415|661
1666023300000|2022-10-17 16:15:00|11425.1|11422.9|11413.2|11411.7|11425.2|11422.9|11409|11407.5|822
1666023600000|2022-10-17 16:20:00|11413.1|11411.6|11416.6|11415.1|11417.8|11416.3|11403.9|11402.4|918
1666023900000|2022-10-17 16:25:00|11417|11414.8|11406.5|11405|11417|11415.1|11406.4|11404.9|627
1666024200000|2022-10-17 16:30:00|11406.8|11405.3|11412.5|11411|11412.9|11411.4|11406.7|11405.2|702
1666024500000|2022-10-17 16:35:00|11412.7|11411.2|11404.4|11402.9|11414.2|11412.7|11401.5|11400|663
1666024800000|2022-10-17 16:40:00|11404.5|11403|11397.3|11395.8|11405.2|11403.6|11395.5|11394.3|760
1666025100000|2022-10-17 16:45:00|11397.2|11395.7|11391.3|11389.8|11399.7|11398.2|11390.6|11389.4|888
1666025400000|2022-10-17 16:50:00|11391.2|11389.7|11398.8|11397.3|11399.8|11398.3|11390.8|11389.3|788
1666025700000|2022-10-17 16:55:00|11398.4|11396.9|11390.7|11389.2|11399.5|11398|11389.8|11388.3|706
1666026000000|2022-10-17 17:00:00|11391.3|11389.8|11393.7|11392.2|11394.3|11392.8|11383.4|11381.9|707
1666026300000|2022-10-17 17:05:00|11393.8|11392.3|11392.6|11391.1|11397|11395.5|11392|11390.5|703
1666026600000|2022-10-17 17:10:00|11392.1|11390.6|11387.1|11385.6|11394.1|11392.3|11386.5|11384.6|608
1666026900000|2022-10-17 17:15:00|11386.8|11385.3|11390.3|11388.8|11394.9|11393.4|11386.8|11385|641
1666027200000|2022-10-17 17:20:00|11390.2|11388.7|11403.8|11402.3|11403.9|11402.4|11389.5|11388|596
1666027500000|2022-10-17 17:25:00|11403.7|11402.2|11396.8|11395.3|11403.8|11402.3|11396.3|11394.8|479
1666027800000|2022-10-17 17:30:00|11396.9|11395.4|11395.9|11394.4|11399.5|11398|11394.3|11392.8|441
1666028100000|2022-10-17 17:35:00|11396|11394.5|11398.9|11397.4|11401.1|11399.6|11396|11394.5|420
1666028400000|2022-10-17 17:40:00|11399|11397.5|11387.9|11386.4|11399.4|11397.9|11387.1|11385.6|511
1666028700000|2022-10-17 17:45:00|11388|11386.5|11391.2|11389.7|11394.1|11392.6|11388|11386.5|560
1666029000000|2022-10-17 17:50:00|11391.3|11389.8|11384.8|11383.3|11391.3|11389.8|11383.9|11382.7|437
1666029300000|2022-10-17 17:55:00|11384.6|11383.1|11374|11372.5|11385|11383.5|11368.4|11366.9|729
1666029600000|2022-10-17 18:00:00|11373.9|11372.4|11385|11383.5|11385.4|11383.9|11372.3|11370.8|819
1666029900000|2022-10-17 18:05:00|11385.3|11383.8|11377.6|11376.1|11385.9|11384.4|11376.7|11375.2|465
1666030200000|2022-10-17 18:10:00|11377.5|11376|11365.4|11363.9|11377.7|11376.2|11364.8|11363.3|567
1666030500000|2022-10-17 18:15:00|11364.8|11363.3|11364.7|11363.2|11365.7|11364.2|11361|11359.5|438
1666030800000|2022-10-17 18:20:00|11364.8|11363.3|11363.9|11362.4|11368.5|11367|11363.7|11362.2|481
1666031100000|2022-10-17 18:25:00|11364|11362.5|11357.7|11356.2|11364.1|11362.6|11352.2|11350.7|621
1666031400000|2022-10-17 18:30:00|11357.9|11356.4|11361.4|11359.9|11362.5|11361|11352.6|11351.1|629
1666031700000|2022-10-17 18:35:00|11361.1|11359.6|11365.5|11364|11366|11364.5|11360.2|11358.8|596
1666032000000|2022-10-17 18:40:00|11365.6|11364.1|11364.9|11363.4|11368.2|11366.7|11361.7|11360.2|372
1666032300000|2022-10-17 18:45:00|11365|11363.5|11358.5|11357|11366.3|11364.8|11356.3|11354.8|428
1666032600000|2022-10-17 18:50:00|11358.4|11356.9|11368.4|11366.9|11368.6|11367.1|11358.1|11356.6|486
1666032900000|2022-10-17 18:55:00|11368.3|11366.8|11364.5|11363|11370.9|11369.4|11363.8|11362.3|484
1666033200000|2022-10-17 19:00:00|11364.7|11363.2|11359.1|11357.6|11364.7|11363.2|11356.9|11355.4|630
1666033500000|2022-10-17 19:05:00|11359.2|11357.7|11355.9|11354.4|11361.1|11359.6|11354.4|11352.7|579
1666033800000|2022-10-17 19:10:00|11355.4|11353.9|11349.4|11347.9|11357.2|11355.7|11349.3|11347.8|672
1666034100000|2022-10-17 19:15:00|11349.5|11348|11349.3|11347.8|11351.3|11349.8|11345.4|11343.9|856
1666034400000|2022-10-17 19:20:00|11349.4|11347.9|11349.8|11348.3|11352.1|11350.6|11345.1|11343.6|1129
1666034700000|2022-10-17 19:25:00|11350|11348.5|11353.4|11351.3|11353.8|11352.2|11344.5|11342.8|852
1666035000000|2022-10-17 19:30:00|11353|11351.5|11353|11351.5|11361|11358.8|11351.4|11349.9|841
1666035300000|2022-10-17 19:35:00|11352.9|11351.4|11354.2|11352|11354.2|11352.4|11350.5|11349|429
1666035600000|2022-10-17 19:40:00|11354.3|11352.4|11357.2|11355.7|11360|11358.5|11351.8|11350|415
1666035900000|2022-10-17 19:45:00|11357.3|11355.8|11353.4|11351.9|11357.3|11355.8|11352.2|11350.1|445
1666036200000|2022-10-17 19:50:00|11354.2|11352.7|11357.3|11355.8|11359.1|11357.3|11352.2|11350.3|450
1666036500000|2022-10-17 19:55:00|11357.2|11355.7|11350.7|11348.5|11357.3|11355.8|11347.3|11345.8|663
1666036800000|2022-10-17 20:00:00|11350.8|11348.3|11350.7|11349.2|11355|11353|11349.3|11347.7|957
1666037100000|2022-10-17 20:05:00|11351|11348.8|11350.2|11348.7|11355|11353.1|11349|11347.2|1183
1666037400000|2022-10-17 20:10:00|11350.4|11348.9|11353.5|11352|11356.7|11354.7|11347.8|11346|1000
1666037700000|2022-10-17 20:15:00|11353.4|11351.9|11355.8|11354.3|11356.5|11354.4|11351.6|11350.1|442
1666038000000|2022-10-17 20:20:00|11355.7|11354.2|11356.6|11354.5|11358.4|11356.9|11351|11349.5|692
1666038300000|2022-10-17 20:25:00|11356.3|11354.8|11357.2|11355.7|11358|11356.3|11355.8|11353.7|139
1666038600000|2022-10-17 20:30:00|11357.1|11355.6|11357.4|11355.9|11358.3|11356.7|11356.6|11354.8|108
1666038900000|2022-10-17 20:35:00|11357.5|11356|11362.9|11361.4|11363|11361.4|11357.4|11355.6|169
1666039200000|2022-10-17 20:40:00|11362.8|11361.3|11363.4|11361.9|11363.9|11362|11362.4|11360.3|119
1666039500000|2022-10-17 20:45:00|11364|11361.4|11363.3|11361.8|11365.3|11363.2|11362.7|11360|107
1666039800000|2022-10-17 20:50:00|11363.2|11361.7|11363.5|11362|11365|11363|11363|11360.9|110
1666040100000|2022-10-17 20:55:00|11363.4|11361.9|11364.6|11353.6|11365.6|11362.7|11360|11353.6|304
1666040400000|2022-10-17 21:00:00|11364.3|11353.3|11363.4|11352.4|11364.5|11353.5|11361.8|11350.8|41
1666040700000|2022-10-17 21:05:00|11363.9|11352.9|11362.4|11351.4|11364.9|11353.9|11361.5|11350.5|77
1666041000000|2022-10-17 21:10:00|11361.9|11350.9|11363.3|11352.3|11363.4|11352.4|11361.3|11350.3|46
1666041300000|2022-10-17 21:15:00|11363.2|11352.2|11363.6|11352.6|11364.6|11353.6|11363.1|11352.1|145
1666041600000|2022-10-17 21:20:00|11364.4|11353.4|11364.5|11353.5|11365.7|11354.7|11363.9|11352.9|101
1666041900000|2022-10-17 21:25:00|11364.4|11353.4|11363.3|11352.3|11365.6|11354.6|11363|11352|111
1666042200000|2022-10-17 21:30:00|11363.4|11352.4|11364.7|11353.7|11368|11357.5|11363|11352.3|222
1666042500000|2022-10-17 21:35:00|11364.6|11353.8|11365.5|11357.5|11367.7|11357.7|11363.7|11353.7|100
1666042800000|2022-10-17 21:40:00|11365.6|11357.6|11369.6|11362.1|11373.7|11363.1|11365.4|11357.4|258
1666043100000|2022-10-17 21:45:00|11369.7|11360.6|11367.8|11360.6|11370.3|11361.9|11366.1|11357.4|218
1666043400000|2022-10-17 21:50:00|11367.9|11360.3|11365.5|11358.7|11369.3|11360.5|11364.1|11356.4|277
1666043700000|2022-10-17 21:55:00|11365.4|11358.4|11367|11356|11372.8|11361.9|11362.8|11351.8|1198
1666044000000|2022-10-17 22:00:00|11366.5|11355.5|11364.6|11358.5|11373.9|11366.7|11363.9|11354|705
1666044300000|2022-10-17 22:05:00|11363.8|11359.3|11361.8|11356.3|11365.7|11360.3|11358.5|11354|996
1666044600000|2022-10-17 22:10:00|11362.6|11357.1|11366.6|11362.3|11367.5|11363.7|11362|11357.1|664
1666044900000|2022-10-17 22:15:00|11367|11362.1|11364|11360.6|11367.1|11362.3|11363.4|11359.1|732
1666045200000|2022-10-17 22:20:00|11364.9|11360.5|11357.8|11353.7|11364.9|11360.8|11355.1|11351.4|941
1666045500000|2022-10-17 22:25:00|11358.1|11353.6|11351.7|11347.7|11358.3|11354.3|11351.6|11347.7|1339
1666045800000|2022-10-17 22:30:00|11351.8|11348.2|11356.7|11353.4|11358.5|11355.6|11351.7|11347.9|1262
1666046100000|2022-10-17 22:35:00|11356.6|11353.5|11357.8|11354.7|11358.2|11355.2|11352.9|11348.7|1610
1666046400000|2022-10-17 22:40:00|11357.7|11354.8|11357.1|11354.2|11358.3|11355.4|11356.6|11353.6|1285
1666046700000|2022-10-17 22:45:00|11357.2|11354.1|11361.8|11358.4|11363.6|11360.3|11356.9|11353.9|1333
1666047000000|2022-10-17 22:50:00|11361.9|11358.3|11362.5|11359.1|11362.9|11359.9|11356.9|11353.6|1367
1666047300000|2022-10-17 22:55:00|11362.4|11359|11358.4|11355.1|11363.9|11360.8|11354.8|11351.7|1061
1666047600000|2022-10-17 23:00:00|11358.3|11355|11354.6|11351.8|11358.7|11355.8|11354.4|11351.3|1225
1666047900000|2022-10-17 23:05:00|11354.7|11351.9|11355.6|11353.1|11357.1|11354|11354|11351.2|1053
1666048200000|2022-10-17 23:10:00|11355.7|11353.2|11358.7|11356.2|11360.6|11357.9|11354.5|11351.8|914
1666048500000|2022-10-17 23:15:00|11358.8|11356.1|11355.1|11352.3|11358.8|11356.4|11354|11351.7|981
1666048800000|2022-10-17 23:20:00|11355.2|11352.8|11357.6|11355.1|11359.3|11356.8|11352.1|11350|1564
1666049100000|2022-10-17 23:25:00|11357.5|11355.2|11357.4|11354.7|11360.5|11358|11354.8|11353|1286
1666049400000|2022-10-17 23:30:00|11357.5|11354.6|11356.4|11353.2|11358.4|11356.3|11354.6|11352.2|1174
1666049700000|2022-10-17 23:35:00|11356.3|11353.3|11355.5|11353.3|11357.5|11354.7|11353.2|11351.3|614
1666050000000|2022-10-17 23:40:00|11355.6|11353.4|11368.8|11366.5|11369.4|11366.9|11355.6|11353.3|1165
1666050300000|2022-10-17 23:45:00|11368.7|11366.8|11363.1|11360.1|11370.6|11368.3|11361.1|11358.7|1321
1666050600000|2022-10-17 23:50:00|11362.8|11360.4|11352.5|11350.3|11364.1|11361.8|11352.1|11349.3|1113
1666050900000|2022-10-17 23:55:00|11352.6|11350.4|11353.4|11350.6|11355.7|11353.5|11351.6|11349.1|862
1666051200000|2022-10-18 00:00:00|11353.3|11350.7|11362|11359.1|11366|11363.1|11353.2|11350.5|1134
1666051500000|2022-10-18 00:05:00|11362.1|11359|11360.3|11358|11363.1|11360.6|11358.1|11355.9|1023
1666051800000|2022-10-18 00:10:00|11360.4|11358.2|11361.6|11360.1|11363.2|11361.4|11358|11356.1|833
1666052100000|2022-10-18 00:15:00|11362|11359.8|11358.1|11355.9|11362.7|11361|11355.8|11353.9|999
1666052400000|2022-10-18 00:20:00|11357.8|11356|11353|11351.5|11358.2|11356.4|11351.9|11350.2|842
1666052700000|2022-10-18 00:25:00|11352.9|11351.4|11359.7|11357.6|11361|11359.2|11352.9|11351.4|849
1666053000000|2022-10-18 00:30:00|11359.8|11357.5|11355.2|11353.7|11369.6|11367.7|11354.7|11352.7|1343
1666053300000|2022-10-18 00:35:00|11355.1|11353.6|11363.9|11362.4|11364.8|11363|11354.1|11352.6|922
1666053600000|2022-10-18 00:40:00|11363.8|11362.3|11361.9|11360.4|11367.2|11365.7|11361.6|11359.8|839
1666053900000|2022-10-18 00:45:00|11362.1|11360|11359.9|11357.4|11365.8|11363.8|11359.1|11357.3|720
1666054200000|2022-10-18 00:50:00|11359.8|11357.3|11354.4|11352.2|11361.2|11359.1|11352.1|11350.1|1166
1666054500000|2022-10-18 00:55:00|11354.5|11352.1|11354.3|11352.8|11355|11353.5|11350.8|11349|921
1666054800000|2022-10-18 01:00:00|11354.2|11352.7|11353|11351.5|11355.7|11354|11350.8|11348.8|987
1666055100000|2022-10-18 01:05:00|11353.1|11351.6|11354.6|11352.3|11357.4|11355.3|11351.6|11350|852
1666055400000|2022-10-18 01:10:00|11354.2|11352.4|11353.2|11351.7|11355.4|11353.8|11351.8|11350|800
1666055700000|2022-10-18 01:15:00|11353.3|11351.8|11347.8|11345.1|11353.7|11352.2|11343.2|11340.8|1368
1666056000000|2022-10-18 01:20:00|11347.4|11344.6|11346.9|11344.6|11349.6|11347.7|11345.1|11343.3|1156
1666056300000|2022-10-18 01:25:00|11346.8|11344.5|11344.5|11343|11346.8|11344.9|11342.1|11340.3|968
1666056600000|2022-10-18 01:30:00|11344.9|11343.4|11339.9|11338.4|11347.4|11345.4|11339.4|11337.5|818
1666056900000|2022-10-18 01:35:00|11340|11338.5|11341.2|11339.7|11344.1|11342.1|11336.3|11334.8|858
1666057200000|2022-10-18 01:40:00|11341.1|11339.6|11349.4|11347.9|11349.6|11348|11341.1|11339.2|602
1666057500000|2022-10-18 01:45:00|11349.5|11348|11347.9|11346.4|11352.5|11350.7|11346.1|11344.5|689
1666057800000|2022-10-18 01:50:00|11347.8|11346.3|11340.6|11338.5|11347.8|11346.3|11338.9|11337.4|800
1666058100000|2022-10-18 01:55:00|11340.4|11338.9|11341.7|11340.2|11344.5|11342.6|11339.2|11337.3|688
1666058400000|2022-10-18 02:00:00|11342.4|11339.8|11342.3|11340.8|11343.6|11342|11338.6|11336.9|872
1666058700000|2022-10-18 02:05:00|11342.4|11340.9|11337.8|11335.7|11342.6|11340.9|11335.9|11334.4|757
1666059000000|2022-10-18 02:10:00|11337.3|11335.8|11336.1|11334.6|11338.7|11336.9|11333.4|11331.9|822
1666059300000|2022-10-18 02:15:00|11336.5|11335|11338.5|11337|11340.6|11338.8|11332.3|11330.5|643
1666059600000|2022-10-18 02:20:00|11338.7|11337.2|11336.5|11335|11339.6|11338.1|11335.7|11334|501
1666059900000|2022-10-18 02:25:00|11336.4|11334.9|11337.3|11335.8|11338.5|11336.8|11335.5|11333.6|476
1666060200000|2022-10-18 02:30:00|11337.2|11335.7|11342.4|11340.9|11343.3|11341.6|11336.8|11335.3|573
1666060500000|2022-10-18 02:35:00|11342.3|11340.8|11341.7|11340.2|11344.3|11342.6|11340.3|11338.8|534
1666060800000|2022-10-18 02:40:00|11341.4|11339.9|11340.6|11338.4|11344.7|11343|11338.9|11337.3|676
1666061100000|2022-10-18 02:45:00|11340.5|11338.3|11342.2|11339.9|11343.3|11341.8|11339|11337.5|633
1666061400000|2022-10-18 02:50:00|11341.7|11339.8|11343.9|11342.4|11343.9|11342.4|11339.9|11338.1|753
1666061700000|2022-10-18 02:55:00|11344.1|11342.6|11346.1|11344.6|11348.4|11346.6|11344|11342|942
1666062000000|2022-10-18 03:00:00|11346|11344.5|11349.1|11347.6|11349.9|11348.1|11344.8|11343.2|637
1666062300000|2022-10-18 03:05:00|11348.9|11347.4|11352.1|11350.6|11352.4|11350.7|11347|11345.3|686
1666062600000|2022-10-18 03:10:00|11352.2|11350.7|11351.1|11349.6|11354|11352.2|11349.9|11348.1|705
1666062900000|2022-10-18 03:15:00|11351.2|11349.7|11348.5|11347|11354.4|11352.6|11348.3|11346.8|671
1666063200000|2022-10-18 03:20:00|11348.4|11346.9|11338.3|11336.8|11349.3|11347.8|11338.1|11336.7|858
1666063500000|2022-10-18 03:25:00|11337.7|11336.2|11338.7|11337.2|11339.7|11338|11335.1|11333.7|750
1666063800000|2022-10-18 03:30:00|11338.8|11337.3|11348.6|11347.1|11350.6|11349.1|11338.7|11337.2|567
1666064100000|2022-10-18 03:35:00|11348.9|11347.4|11348.7|11347.2|11350|11348.3|11345.6|11343.8|680
1666064400000|2022-10-18 03:40:00|11348.6|11347.1|11365.3|11362.6|11365.4|11362.8|11348.2|11346.5|1083
1666064700000|2022-10-18 03:45:00|11365.4|11362.5|11370.7|11368.5|11372.4|11369.9|11361.6|11358.9|1324
1666065000000|2022-10-18 03:50:00|11370.6|11368.4|11371.5|11369.3|11377.7|11375.1|11367.6|11365.3|1146
1666065300000|2022-10-18 03:55:00|11371.4|11369.2|11374.3|11372.8|11376.1|11374.3|11369.5|11366.8|1199
1666065600000|2022-10-18 04:00:00|11374.2|11372.7|11397.3|11394.2|11412.4|11407.7|11373.4|11371.5|1525
1666065900000|2022-10-18 04:05:00|11397|11394.3|11383.5|11380.8|11398.4|11395|11381.4|11379.1|1513
1666066200000|2022-10-18 04:10:00|11383.6|11380.6|11385.1|11382.3|11389.9|11387.5|11383|11380.5|1141
1666066500000|2022-10-18 04:15:00|11385|11382.7|11395.5|11392.6|11402.2|11400.2|11385|11382.7|1257
1666066800000|2022-10-18 04:20:00|11395.4|11392.7|11393.6|11391.3|11396.9|11394.3|11391.3|11388.8|976
1666067100000|2022-10-18 04:25:00|11393.8|11391.2|11397.2|11394.3|11401.6|11399.4|11391.9|11390|1017
1666067400000|2022-10-18 04:30:00|11397.3|11394.4|11405.7|11403.1|11408.8|11405.3|11393.9|11391.1|964
1666067700000|2022-10-18 04:35:00|11405.6|11403.2|11406.4|11403.5|11412.3|11409.7|11404|11401.7|1157
1666068000000|2022-10-18 04:40:00|11406.6|11403.6|11400.6|11398.3|11407.9|11405.2|11398.2|11396|1267
1666068300000|2022-10-18 04:45:00|11400.5|11399.1|11389.2|11386.3|11402.5|11400.1|11384.5|11381.6|1340
1666068600000|2022-10-18 04:50:00|11389.3|11386.2|11387.5|11384.5|11392.7|11389.9|11386.5|11383.8|1047
1666068900000|2022-10-18 04:55:00|11387.6|11384.6|11390.5|11388.2|11390.6|11388.2|11384.9|11382.3|910
1666069200000|2022-10-18 05:00:00|11390.6|11388.3|11400.6|11398.3|11403.5|11401.5|11390.4|11388|1167
1666069500000|2022-10-18 05:05:00|11400.5|11398.4|11387.3|11385.1|11401.2|11399.2|11386.2|11384.1|1050
1666069800000|2022-10-18 05:10:00|11387.2|11384.9|11392.7|11390.6|11394|11391.7|11384.5|11382.8|1029
1666070100000|2022-10-18 05:15:00|11393|11390.5|11389.1|11386.7|11396.1|11393.8|11389.1|11386.7|870
1666070400000|2022-10-18 05:20:00|11389.4|11386.8|11377.2|11375|11390|11387.8|11376.2|11373.9|1188
1666070700000|2022-10-18 05:25:00|11377.3|11375.1|11377|11375.5|11381.5|11379.5|11375.4|11373.1|1089
1666071000000|2022-10-18 05:30:00|11376.9|11375.4|11382.1|11379.7|11382.5|11380.5|11368|11365.9|1288
1666071300000|2022-10-18 05:35:00|11382.2|11379.8|11378.9|11377.4|11383.4|11381.5|11375.7|11373.5|1126
1666071600000|2022-10-18 05:40:00|11379.7|11377.8|11384.5|11383|11386.3|11384.8|11369.6|11367.8|1056
1666071900000|2022-10-18 05:45:00|11384.2|11382.7|11381.2|11378.8|11388|11386.2|11376.6|11374.6|1151
1666072200000|2022-10-18 05:50:00|11381.3|11378.7|11375|11372.8|11381.6|11379.7|11372.2|11370.2|1135
1666072500000|2022-10-18 05:55:00|11374.6|11373.1|11356.4|11353.8|11375.5|11373.6|11351|11348.6|1299
1666072800000|2022-10-18 06:00:00|11356.3|11354|11355.4|11353.9|11363.9|11362.3|11352|11350.2|1484
1666073100000|2022-10-18 06:05:00|11355.7|11354.2|11352.5|11351|11356.8|11355.3|11343.9|11342.4|1411
1666073400000|2022-10-18 06:10:00|11352.7|11351.2|11362.1|11359.9|11363.3|11360.9|11350.3|11348|1510
1666073700000|2022-10-18 06:15:00|11362.4|11360.1|11356.2|11354.1|11363.2|11361.7|11354.6|11352.8|1008
1666074000000|2022-10-18 06:20:00|11356.1|11354.6|11343|11341.5|11364.3|11362.4|11342.7|11340.7|1158
1666074300000|2022-10-18 06:25:00|11343.1|11341.6|11347.2|11345.7|11351.1|11349.6|11342.4|11340.9|1144
1666074600000|2022-10-18 06:30:00|11347.3|11345.8|11346.6|11345.1|11351.1|11349.4|11342|11340.3|1229
1666074900000|2022-10-18 06:35:00|11347|11345.5|11342.5|11341|11348|11346.5|11337.7|11336.2|1049
1666075200000|2022-10-18 06:40:00|11342.6|11341.1|11356.3|11354.8|11357.7|11356.2|11340.5|11339|1171
1666075500000|2022-10-18 06:45:00|11356.5|11355|11358.8|11357.3|11361.7|11360.1|11353.7|11351.8|1087
1666075800000|2022-10-18 06:50:00|11358.7|11357.2|11355.9|11354.4|11359.5|11357.9|11348.3|11346.8|1141
1666076100000|2022-10-18 06:55:00|11356.1|11354|11351|11349.5|11369.6|11368|11347.8|11345.7|1262
1666076400000|2022-10-18 07:00:00|11350.9|11349.4|11360|11358.5|11360.3|11358.8|11347.8|11345.8|1361
1666076700000|2022-10-18 07:05:00|11359.9|11358.4|11335.7|11334.2|11365.2|11363.7|11334.9|11333.4|1378
1666077000000|2022-10-18 07:10:00|11335.6|11334.1|11328.2|11326.7|11341.2|11339.7|11324.9|11323.1|1276
1666077300000|2022-10-18 07:15:00|11328.6|11327.1|11314.3|11312.8|11331.5|11329.9|11314.3|11312.8|1215
1666077600000|2022-10-18 07:20:00|11314.5|11313|11317.1|11315.6|11319.2|11317.7|11303.9|11301.8|1566
1666077900000|2022-10-18 07:25:00|11317|11315.5|11327.1|11325|11328.5|11326.5|11313.7|11312.2|1406
1666078200000|2022-10-18 07:30:00|11326.7|11325.2|11331.6|11330.1|11336.7|11334.6|11324.2|11322.7|1386
1666078500000|2022-10-18 07:35:00|11331.5|11330|11330.8|11329.3|11332.7|11331.2|11323.9|11321.5|1205
1666078800000|2022-10-18 07:40:00|11330.7|11328.6|11337.3|11335.8|11342|11340.5|11326.6|11324.8|1120
1666079100000|2022-10-18 07:45:00|11337.4|11335.9|11335.8|11333.5|11341.6|11340.1|11334.7|11332.9|1163
1666079400000|2022-10-18 07:50:00|11335.7|11333.4|11341.2|11338.9|11342.8|11341.3|11331|11328.7|1402
1666079700000|2022-10-18 07:55:00|11341.1|11339.1|11356.4|11354.2|11356.6|11354.6|11338.7|11336.9|1275
1666080000000|2022-10-18 08:00:00|11356.3|11354.4|11352.4|11350.9|11358.1|11356.5|11348.7|11347.2|997
1666080300000|2022-10-18 08:05:00|11352.3|11350.8|11351.8|11349.6|11360.1|11358.6|11347.6|11345.7|946
1666080600000|2022-10-18 08:10:00|11351.7|11349.5|11353.7|11352.2|11362.1|11360.3|11351.4|11349.5|983
1666080900000|2022-10-18 08:15:00|11353.6|11352.1|11341.1|11339|11354.3|11352.3|11340|11338|1194
1666081200000|2022-10-18 08:20:00|11341.4|11338.9|11342.7|11341.2|11343.1|11341.4|11333.2|11331.4|1061
1666081500000|2022-10-18 08:25:00|11342.8|11341.3|11341.8|11340.3|11347.3|11345.5|11338.6|11336.9|932
1666081800000|2022-10-18 08:30:00|11341.7|11340.2|11343.2|11341.1|11348|11346.3|11341.7|11340|1051
1666082100000|2022-10-18 08:35:00|11343.1|11340.9|11325.5|11323.2|11345.9|11344.4|11321.2|11318.8|1185
1666082400000|2022-10-18 08:40:00|11325.6|11323.1|11321.9|11320.4|11331.2|11328.8|11316.7|11314.8|1475
1666082700000|2022-10-18 08:45:00|11321.5|11320|11326.6|11325.1|11330.8|11329.3|11321.5|11320|1044
1666083000000|2022-10-18 08:50:00|11326.7|11325.2|11310.1|11308.6|11328.2|11326.6|11309.7|11308.2|1128
1666083300000|2022-10-18 08:55:00|11310.2|11308.7|11296.1|11293.2|11314.6|11312.2|11288.4|11285.7|1516
1666083600000|2022-10-18 09:00:00|11296.3|11292.7|11311.5|11308.9|11318.7|11315|11292.1|11289.3|1849
1666083900000|2022-10-18 09:05:00|11311.2|11308.8|11310.8|11308.6|11322.9|11320.1|11308.7|11306|1904
1666084200000|2022-10-18 09:10:00|11311.1|11308.9|11316.9|11314.8|11321.2|11319.1|11309.8|11306.9|1381
1666084500000|2022-10-18 09:15:00|11317|11314.9|11316.2|11314.7|11324.9|11322.5|11314|11312.3|1235
1666084800000|2022-10-18 09:20:00|11316|11314.5|11308.6|11306.3|11316.2|11314.5|11304|11302.5|1214
1666085100000|2022-10-18 09:25:00|11308.4|11306.5|11320.2|11318.7|11320.3|11318.8|11304.9|11303.1|1175
1666085400000|2022-10-18 09:30:00|11320.3|11318.8|11304.5|11302.3|11326.8|11325.3|11300.4|11298.4|1342
1666085700000|2022-10-18 09:35:00|11304.6|11302.4|11310.9|11309.4|11313.4|11311.3|11302.5|11300.4|1289
1666086000000|2022-10-18 09:40:00|11311|11309.5|11289|11286.8|11311.8|11310.3|11279|11277.1|1363
1666086300000|2022-10-18 09:45:00|11288.6|11286.3|11282.9|11280.5|11295.1|11292.8|11281.3|11279.4|1182
1666086600000|2022-10-18 09:50:00|11282.8|11280.4|11280.4|11278.2|11286.5|11284.9|11267.2|11265.1|1179
1666086900000|2022-10-18 09:55:00|11280.1|11278.6|11274.4|11272.2|11285.3|11283.6|11271.4|11269|1279
1666087200000|2022-10-18 10:00:00|11274.3|11271.9|11270.9|11269.4|11276.5|11274.2|11265|11263.5|1026
1666087500000|2022-10-18 10:05:00|11270.8|11269.3|11272.5|11271|11273.2|11271.7|11266|11264.5|782
1666087800000|2022-10-18 10:10:00|11272.4|11270.9|11283.4|11281.9|11286.3|11284.4|11272|11270.2|1057
1666088100000|2022-10-18 10:15:00|11283.7|11281.4|11289.1|11287.6|11292|11290.2|11283.1|11281.2|943
1666088400000|2022-10-18 10:20:00|11289.2|11287.7|11282.2|11280.7|11290.5|11289.4|11282|11280.2|904
1666088700000|2022-10-18 10:25:00|11282.3|11280.8|11275|11273.5|11285.4|11283.5|11273.8|11272.3|1184
1666089000000|2022-10-18 10:30:00|11274.9|11273.4|11275|11272.8|11277.2|11275.5|11268.8|11267.3|865
1666089300000|2022-10-18 10:35:00|11275.1|11273.4|11281|11279.5|11282.2|11280.6|11274.4|11272.4|972
1666089600000|2022-10-18 10:40:00|11280.9|11279.4|11270.7|11269.2|11282.1|11280.6|11269|11267.4|1029
1666089900000|2022-10-18 10:45:00|11270.8|11269.3|11272.6|11271.1|11274.8|11273.3|11263|11261|1011
1666090200000|2022-10-18 10:50:00|11272.7|11271.2|11266.3|11264.8|11273.6|11272.1|11262.2|11260.7|996
1666090500000|2022-10-18 10:55:00|11266|11264.5|11259.8|11258.3|11270.8|11269.3|11256.6|11255.1|871
1666090800000|2022-10-18 11:00:00|11259.4|11257.9|11279.1|11276.9|11281.2|11279.5|11259|11257.5|903
1666091100000|2022-10-18 11:05:00|11278.2|11276.7|11280.9|11279.4|11283.4|11281.6|11275.6|11274.1|825
1666091400000|2022-10-18 11:10:00|11281|11279.5|11281.9|11280.4|11288.2|11286.7|11278.8|11277.6|783
1666091700000|2022-10-18 11:15:00|11281.8|11280.3|11289.9|11288.4|11292.3|11290.8|11278.9|11277.4|702
1666092000000|2022-10-18 11:20:00|11290.2|11288.7|11297.8|11296.3|11301.6|11299.6|11289.6|11288.1|1034
1666092300000|2022-10-18 11:25:00|11297.9|11296.4|11305|11303.5|11307.6|11306|11294.1|11292.6|954
1666092600000|2022-10-18 11:30:00|11304.9|11303.4|11311.1|11309.6|11311.4|11309.9|11299.7|11298.2|894
1666092900000|2022-10-18 11:35:00|11311.2|11309.7|11319.1|11317.6|11320.5|11319|11311.2|11309.7|999
1666093200000|2022-10-18 11:40:00|11319.2|11317.7|11312.3|11310.8|11321.6|11320.1|11312.3|11310.8|916
1666093500000|2022-10-18 11:45:00|11312.4|11310.9|11315.7|11314.2|11315.9|11314.4|11302.4|11300.8|1081
1666093800000|2022-10-18 11:50:00|11315.6|11314.1|11303.2|11301.7|11315.6|11314.1|11299.9|11298.4|846
1666094100000|2022-10-18 11:55:00|11303.1|11301.6|11309.5|11308|11311.2|11309.7|11296.5|11294.7|1011
1666094400000|2022-10-18 12:00:00|11309.7|11308.2|11304.9|11303.4|11317.6|11316|11304.4|11302.9|1070
1666094700000|2022-10-18 12:05:00|11305|11303.5|11309.1|11307.6|11311.8|11310.9|11300.9|11299.4|920
1666095000000|2022-10-18 12:10:00|11309|11307.5|11314.4|11312.9|11319.5|11318|11309|11307.5|897
1666095300000|2022-10-18 12:15:00|11314.5|11313|11311.5|11310|11314.6|11313.1|11306.1|11304.6|999
1666095600000|2022-10-18 12:20:00|11313.8|11312.3|11315.3|11313.8|11326.1|11324.6|11312.9|11311.1|960
1666095900000|2022-10-18 12:25:00|11315.2|11313.7|11323.6|11322.1|11324.3|11322.8|11311.6|11310.1|772
1666096200000|2022-10-18 12:30:00|11323.5|11322|11330.5|11329|11335|11332.9|11321.1|11319.6|1187
1666096500000|2022-10-18 12:35:00|11330.6|11329.1|11341.1|11339.6|11341.2|11339.6|11326.2|11324.5|954
1666096800000|2022-10-18 12:40:00|11340.7|11338.7|11333.6|11332.1|11347.4|11345.9|11330.8|11329|1037
1666097100000|2022-10-18 12:45:00|11333.5|11332|11331|11329.5|11335.3|11333.8|11326.9|11325.3|774
1666097400000|2022-10-18 12:50:00|11330.9|11329.4|11331.6|11330.1|11335.3|11333.8|11328.5|11327|789
1666097700000|2022-10-18 12:55:00|11331.7|11330.2|11328.2|11326.7|11332.2|11330.7|11323.4|11321.9|769
1666098000000|2022-10-18 13:00:00|11328.1|11326.6|11322.3|11320.8|11330.2|11328.7|11316.1|11314.6|971
1666098300000|2022-10-18 13:05:00|11322.4|11320.9|11322.8|11321.3|11327.5|11326|11317.6|11316.1|861
1666098600000|2022-10-18 13:10:00|11323|11321.5|11322.3|11319.3|11333.6|11332.1|11322.3|11319.1|915
1666098900000|2022-10-18 13:15:00|11322.2|11319.4|11305.4|11303.2|11323.2|11320.7|11303|11301.5|1368
1666099200000|2022-10-18 13:20:00|11305.8|11303.6|11318.4|11316.9|11319.4|11317.9|11305.8|11303.6|1139
1666099500000|2022-10-18 13:25:00|11319|11317.5|11324.2|11322.7|11331.3|11329.3|11317.7|11316.2|996
1666099800000|2022-10-18 13:30:00|11324.3|11322.8|11324.2|11322.7|11332|11330.5|11321.3|11319.6|1289
1666100100000|2022-10-18 13:35:00|11324|11322.5|11337.1|11335.6|11339|11337.5|11323.8|11322.3|1303
1666100400000|2022-10-18 13:40:00|11337.3|11335.8|11323.4|11321.9|11339.7|11338.2|11323.3|11321.8|1064
1666100700000|2022-10-18 13:45:00|11323.8|11322.3|11321.2|11319.7|11325|11323.5|11315|11313.5|1099
1666101000000|2022-10-18 13:50:00|11321.9|11320.4|11301.5|11300|11324.6|11323.1|11301|11299.5|1021
1666101300000|2022-10-18 13:55:00|11301.6|11300.1|11312.2|11310.7|11313|11311.5|11301.4|11299.9|1028
1666101600000|2022-10-18 14:00:00|11312.4|11310.9|11314.7|11313.2|11315.8|11314.6|11308|11306.5|1118
1666101900000|2022-10-18 14:05:00|11314.5|11313|11325.9|11324.4|11328.5|11327|11310.8|11309.3|1195
1666102200000|2022-10-18 14:10:00|11325.8|11324.3|11317.7|11316.2|11329.9|11328.4|11317.2|11316|1080
1666102500000|2022-10-18 14:15:00|11318.2|11316.7|11307.4|11305.9|11321.5|11320|11305.9|11304.4|1359
1666102800000|2022-10-18 14:20:00|11307.5|11306|11302.3|11300.8|11314.6|11313.1|11301.6|11300.1|1082
1666103100000|2022-10-18 14:25:00|11302.5|11301|11300.1|11298.6|11303.4|11301.9|11290.1|11288.6|1119
1666103400000|2022-10-18 14:30:00|11300.2|11298.7|11296.9|11295.4|11304.1|11302.6|11292.7|11291.2|1175
1666103700000|2022-10-18 14:35:00|11296.7|11295.2|11297.4|11295.9|11299|11297.5|11290.8|11289.3|1040
1666104000000|2022-10-18 14:40:00|11297.3|11295.8|11302|11300.5|11304.1|11302.6|11292|11290.1|1189
1666104300000|2022-10-18 14:45:00|11302.2|11300.7|11303.4|11301.9|11306|11304.5|11292.9|11291.4|1330
1666104600000|2022-10-18 14:50:00|11303.3|11301.8|11324.9|11323.4|11336.4|11334.9|11301.2|11299.7|1452
1666104900000|2022-10-18 14:55:00|11325.1|11323.6|11320.2|11318.7|11333.2|11331.7|11319.1|11317.8|1128
1666105200000|2022-10-18 15:00:00|11320.4|11318.9|11317.6|11316.1|11320.4|11319.1|11306.8|11305.8|1196
1666105500000|2022-10-18 15:05:00|11317.7|11316.2|11309.7|11308.2|11320.2|11318.7|11307.5|11306|866
1666105800000|2022-10-18 15:10:00|11309.6|11308.1|11297.5|11296|11316.2|11314.2|11293.9|11292.4|1072
1666106100000|2022-10-18 15:15:00|11297.4|11295.9|11292.8|11291.3|11301.7|11300.2|11292.3|11290.8|1065
1666106400000|2022-10-18 15:20:00|11292.7|11291.2|11284.2|11282.7|11295.4|11293.9|11281|11279.5|1106
1666106700000|2022-10-18 15:25:00|11284|11282.5|11288.4|11286.3|11296.3|11294.2|11282.2|11280.7|1404
1666107000000|2022-10-18 15:30:00|11288|11286.5|11291.6|11290.1|11295|11293|11288|11286.3|1131
1666107300000|2022-10-18 15:35:00|11291.8|11290.3|11303|11301.5|11303.1|11301.6|11291.8|11290.3|1010
1666107600000|2022-10-18 15:40:00|11303.1|11301.6|11305|11303.5|11305.1|11303.6|11297.9|11296.4|952
1666107900000|2022-10-18 15:45:00|11304.9|11303.4|11307.4|11305.9|11313.3|11311.6|11303.6|11302.4|927
1666108200000|2022-10-18 15:50:00|11307.3|11305.8|11305.9|11304.4|11315.2|11313.7|11302.8|11301.3|805
1666108500000|2022-10-18 15:55:00|11306|11304.5|11306.5|11305|11308|11306.5|11301|11299|1011
1666108800000|2022-10-18 16:00:00|11306.3|11304.8|11303|11301.5|11308.6|11306.8|11300.2|11298.7|854
1666109100000|2022-10-18 16:05:00|11302.9|11301.4|11315.7|11314.2|11315.7|11314.2|11298.1|11296.6|1060
1666109400000|2022-10-18 16:10:00|11315.9|11314.4|11316.3|11314.8|11322.3|11320.6|11314.4|11312.9|1006
1666109700000|2022-10-18 16:15:00|11316.2|11314.2|11317.6|11315.2|11321.1|11319.5|11315.7|11314.1|953
1666110000000|2022-10-18 16:20:00|11317.7|11315.3|11312|11310.5|11318.2|11316.7|11311.4|11309.8|1016
1666110300000|2022-10-18 16:25:00|11311.9|11310.4|11311.7|11310.2|11313.3|11311.8|11306.7|11305.2|779
1666110600000|2022-10-18 16:30:00|11311.8|11310.3|11306|11304.5|11313.2|11311.6|11303.8|11302.2|851
1666110900000|2022-10-18 16:35:00|11306.2|11304.7|11327.7|11325.4|11330.2|11328.7|11306.2|11304.7|1259
1666111200000|2022-10-18 16:40:00|11327.8|11325.6|11321.4|11319.9|11334.4|11332.9|11321.4|11319.5|916
1666111500000|2022-10-18 16:45:00|11321.5|11320|11317|11315.5|11323.4|11321.6|11315.1|11313.6|857
1666111800000|2022-10-18 16:50:00|11317.1|11315.6|11317.1|11315.6|11323.4|11321.6|11313.9|11312.2|1040
1666112100000|2022-10-18 16:55:00|11317.2|11315.7|11313.3|11311.8|11320.5|11319|11310.6|11309.1|759
1666112400000|2022-10-18 17:00:00|11313.6|11312.1|11281.8|11279.5|11316.8|11315.3|11280.9|11279.1|1456
1666112700000|2022-10-18 17:05:00|11281.7|11279.6|11296|11294.5|11296.6|11295.1|11281.7|11279.4|1271
1666113000000|2022-10-18 17:10:00|11295.8|11294.3|11303.3|11301.8|11305|11303.5|11295.7|11294.2|965
1666113300000|2022-10-18 17:15:00|11303.4|11301.9|11302.4|11300.9|11305.1|11303.6|11299.2|11297.7|838
1666113600000|2022-10-18 17:20:00|11302.3|11300.8|11313.3|11311.8|11314|11312.5|11301.4|11299.6|931
1666113900000|2022-10-18 17:25:00|11313.4|11311.9|11311|11309.5|11314.9|11313.4|11306|11304.5|900
1666114200000|2022-10-18 17:30:00|11311.1|11309.6|11322.9|11321.4|11323.3|11321.8|11305.9|11304.4|924
1666114500000|2022-10-18 17:35:00|11323.1|11321.6|11325.4|11323.9|11325.7|11324.2|11320.7|11319.2|689
1666114800000|2022-10-18 17:40:00|11325.2|11323.7|11318.1|11316.6|11327.3|11325.8|11314.4|11312.9|722
1666115100000|2022-10-18 17:45:00|11318.2|11316.7|11323|11321.5|11323.3|11321.8|11313.9|11312.4|672
1666115400000|2022-10-18 17:50:00|11323.1|11321.6|11318.9|11317.4|11326.6|11325.1|11318|11316.5|825
1666115700000|2022-10-18 17:55:00|11319|11317.5|11320|11318.5|11324.4|11322.9|11318.6|11317.1|680
1666116000000|2022-10-18 18:00:00|11319.9|11318.4|11318|11316.5|11326.3|11324.8|11317.8|11316.3|764
1666116300000|2022-10-18 18:05:00|11317.9|11316.4|11317.5|11316|11319.9|11318.4|11315.4|11313.9|707
1666116600000|2022-10-18 18:10:00|11317.4|11315.9|11315.6|11314.1|11320|11318.5|11312.7|11311.2|600
1666116900000|2022-10-18 18:15:00|11315.4|11313.9|11311.3|11309.8|11315.5|11313.9|11311|11309.5|542
1666117200000|2022-10-18 18:20:00|11311.4|11309.9|11307.9|11306.4|11312.2|11310.7|11306.9|11305.4|630
1666117500000|2022-10-18 18:25:00|11308.1|11306.6|11310.4|11308.9|11312.4|11310.6|11306.3|11304.8|459
1666117800000|2022-10-18 18:30:00|11310.5|11309|11313.6|11312.1|11313.6|11312.1|11306.2|11304.7|676
1666118100000|2022-10-18 18:35:00|11313.3|11311.8|11310.1|11308.6|11320.9|11319.3|11306.5|11305|1125
1666118400000|2022-10-18 18:40:00|11309.9|11308.4|11307.3|11305.8|11312.1|11310.6|11306|11304.7|1142
1666118700000|2022-10-18 18:45:00|11307.4|11305.9|11300.3|11298.8|11311|11309.5|11299.8|11298.3|849
1666119000000|2022-10-18 18:50:00|11300|11298.5|11304.4|11302.9|11307.9|11306.4|11298.4|11296.9|895
1666119300000|2022-10-18 18:55:00|11304.2|11302.7|11318.3|11316.8|11319.1|11317.6|11303.9|11302.4|814
1666119600000|2022-10-18 19:00:00|11319.3|11317.8|11314.9|11313.4|11320.6|11319.1|11309.7|11308.2|892
1666119900000|2022-10-18 19:05:00|11314.8|11313.3|11309.2|11307.7|11316.1|11314.7|11309|11307.5|574
1666120200000|2022-10-18 19:10:00|11309.3|11307.8|11309.4|11307.9|11312.1|11310.4|11307.1|11305.6|695
1666120500000|2022-10-18 19:15:00|11309.7|11308.2|11308.3|11306.8|11311.5|11309.6|11306.6|11305.1|953
1666120800000|2022-10-18 19:20:00|11308.4|11306.9|11315.1|11313.6|11315.6|11314.1|11305.8|11304.3|1001
1666121100000|2022-10-18 19:25:00|11314.5|11313|11310.3|11308.8|11315.3|11313.8|11307.4|11305.9|786
1666121400000|2022-10-18 19:30:00|11310.5|11309|11321|11319.5|11323.1|11321.6|11309.9|11308.4|761
1666121700000|2022-10-18 19:35:00|11320.9|11319.4|11318.6|11317.1|11322.1|11320.2|11316.9|11315.4|611
1666122000000|2022-10-18 19:40:00|11318.7|11317.2|11320.4|11318.9|11323.4|11321.7|11317.7|11316.2|628
1666122300000|2022-10-18 19:45:00|11320.5|11319|11319.5|11318|11322.4|11320.6|11316.7|11315.2|624
1666122600000|2022-10-18 19:50:00|11319.2|11317.7|11325.3|11323.8|11325.6|11324|11319.2|11317.7|595
1666122900000|2022-10-18 19:55:00|11325.1|11323.6|11327.1|11325.6|11329.2|11327.5|11320.8|11319.4|523
1666123200000|2022-10-18 20:00:00|11327|11325.5|11328.5|11326.2|11330.3|11328.8|11320.2|11318.2|725
1666123500000|2022-10-18 20:05:00|11328.3|11326|11322.4|11320.9|11331|11329|11319.4|11317.7|1066
1666123800000|2022-10-18 20:10:00|11322.9|11320.7|11324.1|11322.6|11327.5|11325.6|11320|11318.1|464
1666124100000|2022-10-18 20:15:00|11324.2|11322.7|11326|11324.5|11326.2|11324.7|11321.9|11320.1|249
1666124400000|2022-10-18 20:20:00|11326.1|11324.6|11327.2|11325.7|11328.6|11326.8|11324.4|11322.6|240
1666124700000|2022-10-18 20:25:00|11327|11325.5|11331.2|11329|11331.4|11329.6|11326.8|11324.9|186
1666125000000|2022-10-18 20:30:00|11330.9|11329.4|11333.5|11332|11334.1|11332|11330.8|11329.1|292
1666125300000|2022-10-18 20:35:00|11333.8|11332.3|11335.1|11333.6|11335.5|11333.8|11333.7|11331.7|231
1666125600000|2022-10-18 20:40:00|11334.9|11333.4|11333.3|11331.8|11335.5|11333.9|11333.2|11331.6|176
1666125900000|2022-10-18 20:45:00|11333.4|11331.9|11325.5|11323.4|11335.3|11333.4|11325.3|11323.3|322
1666126200000|2022-10-18 20:50:00|11325.9|11323.5|11320.7|11319.2|11326.3|11324.1|11320.6|11318.4|297
1666126500000|2022-10-18 20:55:00|11320.6|11319.1|11327.5|11316.5|11327.7|11321.9|11318|11314.9|509
1666126800000|2022-10-18 21:00:00|11326.5|11315.5|11327.3|11316.3|11328.6|11317.6|11326.3|11315.3|49
1666127100000|2022-10-18 21:05:00|11327.5|11316.5|11327.2|11316.3|11327.9|11317.1|11325.4|11314.4|73
1666127400000|2022-10-18 21:10:00|11327.1|11316.2|11326.5|11317.7|11327.9|11318.2|11325.7|11316.1|98
1666127700000|2022-10-18 21:15:00|11326.4|11317.8|11330.5|11320.4|11332|11321.2|11325.6|11317.5|132
1666128000000|2022-10-18 21:20:00|11330.7|11320.2|11329.2|11322.1|11331.4|11322.2|11328.2|11320.1|592
1666128300000|2022-10-18 21:25:00|11329.3|11322.2|11329.4|11322.3|11330.7|11322.4|11328.9|11321.5|689
1666128600000|2022-10-18 21:30:00|11329.6|11322.2|11327.2|11321.1|11330.7|11322.8|11326.3|11319.5|377
1666128900000|2022-10-18 21:35:00|11327.3|11321.2|11324.9|11318.4|11328.4|11321.3|11322.9|11313.9|374
1666129200000|2022-10-18 21:40:00|11325|11318.2|11324.3|11318.9|11325.6|11320.9|11323.1|11314.5|131
1666129500000|2022-10-18 21:45:00|11324.5|11319.4|11324.8|11319.6|11326|11322|11324.4|11313.4|256
1666129800000|2022-10-18 21:50:00|11325.2|11318.9|11325.1|11320.1|11325.5|11320.4|11324.8|11318.2|71
1666130100000|2022-10-18 21:55:00|11324.9|11320.5|11328.5|11319.3|11329.1|11322.8|11324.5|11315.5|303
1666130400000|2022-10-18 22:00:00|11328.6|11319.6|11329.1|11325.6|11332.7|11326.1|11327.6|11317.4|240
1666130700000|2022-10-18 22:05:00|11329.2|11325.5|11330.2|11324.5|11331.9|11327|11328.6|11324|157
1666131000000|2022-10-18 22:10:00|11330.4|11324.8|11326.9|11322.5|11331.1|11325.9|11326.3|11322.5|207
1666131300000|2022-10-18 22:15:00|11326.8|11322.4|11329.3|11325.8|11331.9|11327.7|11325.9|11321.5|1805
1666131600000|2022-10-18 22:20:00|11329.2|11325.9|11330.6|11327.5|11333.9|11330.4|11329.2|11325.5|1093
1666131900000|2022-10-18 22:25:00|11330.8|11327.7|11330|11326.9|11333.1|11329.9|11329.7|11326.2|911
1666132200000|2022-10-18 22:30:00|11329.9|11326.4|11332.8|11329.2|11333.2|11329.9|11329.8|11326.4|998
1666132500000|2022-10-18 22:35:00|11332.7|11329.4|11330.3|11326.9|11333.9|11330.8|11329.8|11326.4|631
1666132800000|2022-10-18 22:40:00|11330.2|11326.8|11332|11329.2|11332.6|11329.7|11330.2|11326.8|919
1666133100000|2022-10-18 22:45:00|11331.9|11329.1|11330.2|11326.5|11333|11329.8|11329.9|11326.5|887
1666133400000|2022-10-18 22:50:00|11330.1|11326.6|11333.8|11330.7|11336|11332.8|11330.1|11326.5|946
1666133700000|2022-10-18 22:55:00|11333.9|11330.5|11335.9|11332.9|11337.5|11334.2|11333.7|11330.5|856
1666134000000|2022-10-18 23:00:00|11336|11331.9|11346|11343.4|11347.9|11344.9|11332.6|11330|772
1666134300000|2022-10-18 23:05:00|11346.2|11343.2|11348.5|11346.3|11348.8|11346.4|11344.3|11341.9|813
1666134600000|2022-10-18 23:10:00|11349.1|11346.1|11352.8|11349.9|11359.8|11357|11348.6|11346|1182
1666134900000|2022-10-18 23:15:00|11352.7|11349.8|11347.8|11345.1|11357.7|11355|11345.5|11343.2|1236
1666135200000|2022-10-18 23:20:00|11347.9|11345.2|11350.8|11348.3|11351.8|11349.4|11346.5|11344.1|1094
1666135500000|2022-10-18 23:25:00|11351.3|11348.4|11354.5|11352.3|11355.2|11353|11350.4|11348.1|913
1666135800000|2022-10-18 23:30:00|11354.7|11352.5|11355.3|11352.7|11355.4|11353.1|11351.2|11348.9|880
1666136100000|2022-10-18 23:35:00|11355.2|11352.9|11352.3|11350.8|11355.6|11353.3|11350.9|11348.7|853
1666136400000|2022-10-18 23:40:00|11353.2|11350.9|11350.8|11348.6|11353.3|11351.5|11348.1|11346.3|634
1666136700000|2022-10-18 23:45:00|11350.9|11348.5|11349.8|11347.6|11351.7|11350|11346.3|11344.5|690
1666137000000|2022-10-18 23:50:00|11349.7|11347.9|11346.5|11345|11349.7|11347.9|11346.1|11344.4|672
1666137300000|2022-10-18 23:55:00|11346.4|11344.9|11343.7|11341.5|11347.5|11345.7|11342.9|11341|775
1666137600000|2022-10-19 00:00:00|11343.8|11341.6|11340.9|11338.8|11351.1|11348.9|11339.8|11337.5|1107
1666137900000|2022-10-19 00:05:00|11340.6|11339.1|11340.1|11338|11348.4|11346.8|11339.6|11337.7|812
1666138200000|2022-10-19 00:10:00|11340.5|11337.9|11337.7|11335.3|11341.5|11339|11330.3|11328.6|1204
1666138500000|2022-10-19 00:15:00|11337.9|11335|11338.1|11335.5|11339.3|11336.8|11329.4|11327.2|1221
1666138800000|2022-10-19 00:20:00|11338.2|11335.4|11337|11334.7|11338.2|11336.2|11332.2|11329.7|934
1666139100000|2022-10-19 00:25:00|11336.9|11334.5|11330.3|11328.8|11337|11334.5|11330.1|11327.9|839
1666139400000|2022-10-19 00:30:00|11330.2|11328.7|11331.5|11330|11335.7|11334|11330.2|11328.5|976
1666139700000|2022-10-19 00:35:00|11331.9|11329.6|11340.6|11339.1|11341.6|11339.6|11331|11329|1141
1666140000000|2022-10-19 00:40:00|11340|11338.5|11341.8|11339.7|11342.7|11340.9|11338.2|11336.7|864
1666140300000|2022-10-19 00:45:00|11341.9|11339.6|11335.4|11333.9|11346.5|11344.7|11334.5|11333|928
1666140600000|2022-10-19 00:50:00|11335.5|11334|11338.7|11337.2|11342.4|11340.4|11334.9|11333.2|1315
1666140900000|2022-10-19 00:55:00|11339|11336.8|11342.6|11340.3|11345.5|11343.6|11337.1|11334.7|1139
1666141200000|2022-10-19 01:00:00|11342.5|11340.2|11338|11335.8|11343.9|11341.9|11335.1|11332.9|1209
1666141500000|2022-10-19 01:05:00|11338.1|11335.7|11340.8|11338.6|11342|11339.6|11336.1|11334.4|1097
1666141800000|2022-10-19 01:10:00|11340.4|11338.9|11345.7|11343.4|11347.7|11345.7|11338.3|11336.5|1146
1666142100000|2022-10-19 01:15:00|11345.5|11343.3|11342.8|11340.4|11346.7|11344.2|11341.2|11338.8|1138
1666142400000|2022-10-19 01:20:00|11342.7|11340.2|11341|11338.6|11342.7|11340.2|11335.7|11333.4|1232
1666142700000|2022-10-19 01:25:00|11340.9|11338|11340.8|11338.3|11341|11338.9|11337.5|11335.3|1064
1666143000000|2022-10-19 01:30:00|11340.6|11338.2|11343.4|11340.9|11343.8|11341.6|11336.7|11334.9|1295
1666143300000|2022-10-19 01:35:00|11343.3|11340.8|11350.3|11348.8|11352.3|11350.5|11341.6|11339.8|1350
1666143600000|2022-10-19 01:40:00|11351.7|11349.2|11343.8|11341.7|11351.7|11349.6|11343.3|11341.5|1114
1666143900000|2022-10-19 01:45:00|11343.3|11341.8|11344.6|11343.1|11344.9|11343.1|11339.1|11337.6|1061
1666144200000|2022-10-19 01:50:00|11344.4|11342.1|11347.9|11345.8|11348|11346.1|11342.1|11340|1102
1666144500000|2022-10-19 01:55:00|11348|11346.2|11343.5|11341.2|11350.7|11348.8|11342.9|11340.9|961
1666144800000|2022-10-19 02:00:00|11343.4|11341.1|11345.4|11343.1|11346.9|11344.9|11340.8|11339.1|1069
1666145100000|2022-10-19 02:05:00|11345.3|11343.2|11344.1|11342.6|11348.9|11347|11340.3|11338.8|947
1666145400000|2022-10-19 02:10:00|11343.8|11342.3|11345|11343.5|11346|11344.2|11341.3|11339.6|828
1666145700000|2022-10-19 02:15:00|11345.1|11343.6|11345.4|11343.9|11349.3|11347.5|11343.2|11341.3|760
1666146000000|2022-10-19 02:20:00|11345.8|11343.7|11340.5|11339|11345.8|11344|11340|11338.1|886
1666146300000|2022-10-19 02:25:00|11340.6|11338.3|11343.4|11341.9|11345.3|11343.4|11340.3|11338.2|773
1666146600000|2022-10-19 02:30:00|11343.1|11341.6|11340.7|11338.5|11344.3|11342.8|11340.2|11338.2|798
1666146900000|2022-10-19 02:35:00|11340.6|11338.4|11338|11335.8|11340.6|11338.4|11334.3|11332.6|1057
1666147200000|2022-10-19 02:40:00|11338.1|11335.9|11336.9|11334.7|11341|11339.1|11335.8|11333.5|1011
1666147500000|2022-10-19 02:45:00|11337|11334.8|11339.9|11337.6|11339.9|11338|11334.8|11332.7|912
1666147800000|2022-10-19 02:50:00|11339.4|11337.5|11335.2|11333.1|11339.8|11338|11334.5|11332.3|754
1666148100000|2022-10-19 02:55:00|11334.7|11333.2|11338.4|11335.9|11338.6|11336.6|11333.6|11332.1|704
1666148400000|2022-10-19 03:00:00|11338.7|11336.1|11341|11339.5|11345.1|11343.1|11337.9|11335.8|1039
1666148700000|2022-10-19 03:05:00|11341.3|11339.1|11348.5|11346|11348.7|11346.3|11337.2|11335.4|829
1666149000000|2022-10-19 03:10:00|11348.3|11346.1|11343.5|11342|11348.8|11346.5|11343.5|11341.5|996
1666149300000|2022-10-19 03:15:00|11343.9|11341.7|11346.5|11344.3|11347|11345|11342.2|11340.3|1064
1666149600000|2022-10-19 03:20:00|11346.1|11344.2|11345.1|11342.9|11350.3|11348.6|11344.8|11342.9|885
1666149900000|2022-10-19 03:25:00|11344.8|11343.3|11341.3|11339.8|11345.6|11343.6|11341.2|11339.4|910
1666150200000|2022-10-19 03:30:00|11341.6|11339.5|11338.4|11336.9|11342.7|11340.9|11338|11336.3|837
1666150500000|2022-10-19 03:35:00|11338.3|11336.8|11338|11336.5|11343.3|11341|11337|11335.2|767
1666150800000|2022-10-19 03:40:00|11338.1|11336.6|11339.3|11337.8|11340.8|11338.9|11337.3|11335.6|735
1666151100000|2022-10-19 03:45:00|11339.4|11337.9|11338.3|11336.8|11339.7|11337.9|11336.3|11334.5|732
1666151400000|2022-10-19 03:50:00|11338.4|11336.1|11336.2|11334.7|11339.2|11337.3|11335.2|11333.7|659
1666151700000|2022-10-19 03:55:00|11335|11333.5|11335|11333.5|11336.4|11334.3|11332.7|11331.1|755
1666152000000|2022-10-19 04:00:00|11334.9|11333.4|11336|11333.7|11336.2|11334.5|11333.3|11331.3|706
1666152300000|2022-10-19 04:05:00|11336.1|11333.4|11331.6|11330.1|11336.1|11334.1|11329.2|11327.5|836
1666152600000|2022-10-19 04:10:00|11331.5|11330|11332.7|11331.2|11333.1|11331.3|11330.6|11328.8|681
1666152900000|2022-10-19 04:15:00|11332.4|11330.9|11335.8|11333.6|11336.9|11335.2|11331.3|11329.2|830
1666153200000|2022-10-19 04:20:00|11335.6|11334.1|11333.1|11330.8|11338.7|11336.8|11330.9|11329|742
1666153500000|2022-10-19 04:25:00|11333.2|11330.7|11323.3|11321.8|11333.2|11331|11321.4|11319.2|911
1666153800000|2022-10-19 04:30:00|11323.5|11322|11322.1|11320.6|11323.8|11322.3|11320.7|11319.2|739
1666154100000|2022-10-19 04:35:00|11322|11320.5|11320.5|11319|11325.3|11323.8|11320.4|11318.8|575
1666154400000|2022-10-19 04:40:00|11320.7|11319.2|11319.9|11318.4|11323|11321.5|11318.6|11317.1|530
1666154700000|2022-10-19 04:45:00|11320|11318.5|11323.2|11321|11324.3|11322.4|11320|11318.5|649
1666155000000|2022-10-19 04:50:00|11323.3|11320.9|11327.1|11325.6|11328|11326.1|11321.9|11319.8|591
1666155300000|2022-10-19 04:55:00|11327.2|11325.7|11326.6|11325.1|11327.8|11326.1|11325.2|11323.7|609
1666155600000|2022-10-19 05:00:00|11326.5|11325|11325.3|11323.8|11327.7|11325.9|11321.8|11319.9|780
1666155900000|2022-10-19 05:05:00|11324.9|11323.4|11329.7|11328.2|11331|11329.3|11324.8|11323.1|630
1666156200000|2022-10-19 05:10:00|11329.4|11327.9|11325.9|11323.7|11330.6|11329.1|11324.7|11322.9|629
1666156500000|2022-10-19 05:15:00|11325.7|11324.2|11324.5|11323|11327.7|11325.7|11324.3|11322.7|569
1666156800000|2022-10-19 05:20:00|11323.9|11322.4|11317.1|11314.9|11324.1|11322.6|11316.6|11314.9|786
1666157100000|2022-10-19 05:25:00|11317|11315.5|11319.8|11318.3|11322.8|11321|11316.5|11314.4|755
1666157400000|2022-10-19 05:30:00|11320.1|11318.6|11317.6|11316.1|11321|11319.5|11317.3|11315.4|624
1666157700000|2022-10-19 05:35:00|11317.2|11315.7|11320.4|11318.1|11323.2|11321.2|11315|11313.5|1014
1666158000000|2022-10-19 05:40:00|11320.3|11318|11322.8|11321.3|11323.4|11321.5|11314.2|11312.2|788
1666158300000|2022-10-19 05:45:00|11323.2|11321.1|11318.8|11316.7|11324.7|11322.9|11318|11316.1|779
1666158600000|2022-10-19 05:50:00|11318.5|11316.6|11322.8|11320.5|11326.7|11325.2|11317.4|11315.6|850
1666158900000|2022-10-19 05:55:00|11322.9|11320.6|11329|11318|11332.5|11325.9|11322.8|11317.8|804
1666159200000|2022-10-19 06:00:00|11328.1|11317.1|11293.3|11290.4|11333.1|11329.1|11285.8|11284.2|1750
1666159500000|2022-10-19 06:05:00|11293.4|11290.1|11302.9|11300.3|11306.3|11303.7|11291.3|11288.7|1559
1666159800000|2022-10-19 06:10:00|11302.8|11299.8|11302.2|11299.4|11308.8|11306.9|11299|11296.1|1398
1666160100000|2022-10-19 06:15:00|11302.4|11299.5|11303.3|11301.8|11306.4|11304.3|11295.7|11293.1|1226
1666160400000|2022-10-19 06:20:00|11302.8|11301.3|11296.8|11295.3|11305.5|11304|11295.4|11293.6|1189
1666160700000|2022-10-19 06:25:00|11296.6|11295.1|11296.2|11294.7|11299.2|11297.2|11292.7|11291|1102
1666161000000|2022-10-19 06:30:00|11296|11294.5|11298.8|11297.3|11305.9|11303.1|11295.6|11293.6|1374
1666161300000|2022-10-19 06:35:00|11298.9|11297.4|11297.7|11296.2|11305.7|11304.2|11297.5|11295.7|1094
1666161600000|2022-10-19 06:40:00|11297.9|11296.4|11293.4|11291.9|11297.9|11296.4|11288.5|11286.7|1090
1666161900000|2022-10-19 06:45:00|11293.5|11292|11294.4|11292.9|11303.3|11301|11289.9|11288.2|1196
1666162200000|2022-10-19 06:50:00|11294.6|11293.1|11291.2|11289.7|11298.6|11296.9|11290.4|11288.9|1008
1666162500000|2022-10-19 06:55:00|11291.3|11289.8|11272.5|11270.3|11291.3|11289.8|11268.1|11265.9|1307
1666162800000|2022-10-19 07:00:00|11272.8|11271.3|11263|11260.6|11281.9|11279.6|11261.7|11259.4|1779
1666163100000|2022-10-19 07:05:00|11262.7|11260.5|11270.8|11269.3|11276.6|11274.8|11262.1|11259.9|1423
1666163400000|2022-10-19 07:10:00|11270.9|11269.4|11268.7|11267.2|11280.6|11278.4|11264.2|11262.3|1473
1666163700000|2022-10-19 07:15:00|11268.4|11266.9|11278.9|11277.4|11281.4|11279.6|11265.9|11264.3|1276
1666164000000|2022-10-19 07:20:00|11279.2|11277.1|11287.2|11285.1|11287.4|11285.9|11277.8|11276|1280
1666164300000|2022-10-19 07:25:00|11286.9|11285.4|11288.4|11286.9|11294.1|11292.4|11282.9|11281.4|1217
1666164600000|2022-10-19 07:30:00|11287.9|11286.4|11288.5|11287|11294.2|11292.7|11277.7|11276.2|1311
1666164900000|2022-10-19 07:35:00|11289|11286.9|11286.8|11285.3|11291.9|11290.4|11283.8|11282.2|1185
1666165200000|2022-10-19 07:40:00|11287|11285.5|11287.9|11286.4|11300|11298.5|11281.5|11279.7|1309
1666165500000|2022-10-19 07:45:00|11288|11285.9|11283.5|11282|11290|11288.5|11281.4|11279.9|916
1666165800000|2022-10-19 07:50:00|11283.4|11281.9|11286.9|11284.8|11297.8|11296.2|11283|11281.5|1253
1666166100000|2022-10-19 07:55:00|11287.1|11285|11278.6|11277.1|11292.4|11290.7|11278.4|11276.5|848
1666166400000|2022-10-19 08:00:00|11278.7|11277.2|11278.3|11276.8|11280.3|11278.8|11271.7|11269.8|1110
1666166700000|2022-10-19 08:05:00|11278.2|11276.7|11259.9|11257.7|11278.2|11276.7|11259.7|11257.7|1000
1666167000000|2022-10-19 08:10:00|11259.6|11258.1|11266.8|11265.3|11271.8|11270.3|11254.1|11251.9|1542
1666167300000|2022-10-19 08:15:00|11266.5|11265|11263.9|11262.4|11267.8|11266.3|11259.8|11258.3|1204
1666167600000|2022-10-19 08:20:00|11264|11262.5|11250.9|11249.4|11264.1|11262.6|11247.2|11245.2|1364
1666167900000|2022-10-19 08:25:00|11251.1|11249.6|11257.2|11255.7|11257.2|11255.7|11246.9|11245.4|997
1666168200000|2022-10-19 08:30:00|11257.4|11255.9|11265.1|11263.6|11266|11264.5|11256.9|11255.4|1138
1666168500000|2022-10-19 08:35:00|11265|11263.5|11260.5|11259|11267.2|11265.7|11257.8|11256.3|1106
1666168800000|2022-10-19 08:40:00|11260.6|11259.1|11275.7|11274.2|11276.3|11274.4|11257.6|11256.1|1124
1666169100000|2022-10-19 08:45:00|11275.9|11273.5|11266|11264.5|11276|11274.3|11264.6|11262.9|1378
1666169400000|2022-10-19 08:50:00|11265.9|11264.4|11272.2|11270.7|11276|11274.5|11265|11263.2|1096
1666169700000|2022-10-19 08:55:00|11272|11270.5|11263.9|11261.7|11272|11270.5|11262.1|11260.6|902
1666170000000|2022-10-19 09:00:00|11263.7|11262.2|11261.6|11260.1|11270.5|11268.7|11261|11259.5|959
1666170300000|2022-10-19 09:05:00|11261.7|11260.2|11274.8|11273.3|11280|11278.5|11261.4|11259.9|1177
1666170600000|2022-10-19 09:10:00|11274.7|11273.2|11273.6|11271.4|11276.8|11275.3|11265.8|11264.3|1019
1666170900000|2022-10-19 09:15:00|11273.5|11271.3|11262.8|11260.5|11276.5|11275|11262.5|11260.1|1141
1666171200000|2022-10-19 09:20:00|11263.1|11260.8|11262.6|11261.1|11265.2|11263.3|11256|11253.5|1040
1666171500000|2022-10-19 09:25:00|11262.7|11261.2|11264.5|11263|11264.5|11263|11258.2|11256.7|907
1666171800000|2022-10-19 09:30:00|11264.7|11263.2|11272.4|11270.9|11277|11275.5|11262.1|11260.6|1067
1666172100000|2022-10-19 09:35:00|11271.9|11270.4|11267.7|11266.2|11272.1|11270.4|11263.5|11262|961
1666172400000|2022-10-19 09:40:00|11267.6|11266.1|11271.5|11270|11277.8|11276.3|11266.7|11265.2|898
1666172700000|2022-10-19 09:45:00|11271.3|11269.8|11269.1|11267.6|11271.3|11269.8|11264.4|11262.7|946
1666173000000|2022-10-19 09:50:00|11269.2|11267.7|11271.7|11270.2|11273.4|11271.9|11267.6|11266.2|782
1666173300000|2022-10-19 09:55:00|11271.6|11270.1|11283.7|11282.2|11283.8|11282.3|11271.4|11269.8|955
1666173600000|2022-10-19 10:00:00|11283.8|11282.3|11274.9|11273.4|11284.7|11283.2|11274.7|11273.2|885
1666173900000|2022-10-19 10:05:00|11274.8|11273.3|11283.9|11282.4|11287.3|11285.9|11271.7|11270.2|771
1666174200000|2022-10-19 10:10:00|11283.3|11281.8|11278.2|11276.7|11286.9|11285.4|11275.6|11274.1|937
1666174500000|2022-10-19 10:15:00|11278.4|11276.9|11275.7|11274.2|11279|11277.5|11270.5|11269|781
1666174800000|2022-10-19 10:20:00|11275.8|11273.6|11267.7|11266.2|11277|11275.4|11266.6|11264.8|983
1666175100000|2022-10-19 10:25:00|11267.4|11265.9|11256.9|11255.4|11272.2|11270.1|11255.8|11254.3|1000
1666175400000|2022-10-19 10:30:00|11256.8|11255.3|11256.8|11255.3|11263.6|11262.1|11253.8|11252.3|948
1666175700000|2022-10-19 10:35:00|11256.9|11255.4|11259.1|11257.6|11266|11264.5|11256|11254.5|774
1666176000000|2022-10-19 10:40:00|11259.4|11257.9|11259.8|11258.3|11262.9|11261.4|11253.2|11251.7|824
1666176300000|2022-10-19 10:45:00|11259.7|11258.2|11263|11261.5|11264.4|11262.9|11258.3|11256.5|804
1666176600000|2022-10-19 10:50:00|11263.3|11261.8|11259.2|11257.7|11267|11265.5|11259.2|11257.7|680
1666176900000|2022-10-19 10:55:00|11259.7|11257.6|11255.9|11254.4|11262.8|11261|11254.8|11253.7|835
1666177200000|2022-10-19 11:00:00|11255.7|11254.2|11235.8|11234.3|11258.6|11257.1|11235|11233.5|1049
1666177500000|2022-10-19 11:05:00|11235.4|11233.9|11236.5|11235|11244.2|11242.4|11232.3|11230.8|1063
1666177800000|2022-10-19 11:10:00|11236.3|11234.8|11224.7|11223.2|11236.7|11234.8|11222.6|11221.1|1320
1666178100000|2022-10-19 11:15:00|11224.5|11223|11231.5|11230|11234.7|11233.2|11223.7|11222.2|1206
1666178400000|2022-10-19 11:20:00|11231.3|11229.8|11234.9|11233.4|11239.9|11238.4|11230.5|11229|987
1666178700000|2022-10-19 11:25:00|11234.8|11233.3|11241.9|11240.4|11243.1|11241.6|11230.6|11229.1|1193
1666179000000|2022-10-19 11:30:00|11241.6|11240.1|11236.4|11234.9|11241.6|11240.1|11233.3|11231.6|1106
1666179300000|2022-10-19 11:35:00|11236.9|11234.7|11230.8|11229.3|11242.5|11240.8|11230.8|11229.1|1038
1666179600000|2022-10-19 11:40:00|11230.5|11229|11228.7|11227.2|11235.2|11233.7|11226.7|11224.9|1149
1666179900000|2022-10-19 11:45:00|11228.8|11227.3|11241.7|11240.2|11243.1|11241.5|11226.9|11225.4|1141
1666180200000|2022-10-19 11:50:00|11241|11239.5|11232.3|11230.8|11245.1|11243.6|11232.3|11230.8|1091
1666180500000|2022-10-19 11:55:00|11232.2|11230.7|11247.8|11246.3|11249|11247.5|11231.8|11229.9|1117
1666180800000|2022-10-19 12:00:00|11247.4|11245.9|11231.4|11229.9|11248.9|11247.4|11230.8|11229.1|1339
1666181100000|2022-10-19 12:05:00|11231.8|11230.3|11237|11235.5|11237.1|11235.6|11226.9|11225.4|967
1666181400000|2022-10-19 12:10:00|11236.6|11235.1|11239.7|11238.2|11240.6|11239|11233|11231.2|1045
1666181700000|2022-10-19 12:15:00|11240.1|11237.9|11240.3|11238.8|11243.8|11242.3|11235.6|11234|991
1666182000000|2022-10-19 12:20:00|11239.7|11238.2|11237.8|11236.3|11240.5|11238.8|11233.8|11232.3|954
1666182300000|2022-10-19 12:25:00|11237.7|11236.2|11237|11233.9|11237.8|11236.2|11229.9|11228.4|709
1666182600000|2022-10-19 12:30:00|11237.3|11233.7|11228.6|11226.2|11238.8|11235.8|11224.6|11223.1|1248
1666182900000|2022-10-19 12:35:00|11228.7|11226.3|11224.6|11223.1|11235|11233.5|11222.8|11221.3|914
1666183200000|2022-10-19 12:40:00|11224.5|11223|11230.9|11229.4|11238.2|11236.7|11223.4|11221.8|1042
1666183500000|2022-10-19 12:45:00|11230.1|11228.6|11235.5|11234|11238.3|11236.8|11229.9|11228.4|1150
1666183800000|2022-10-19 12:50:00|11235.4|11233.3|11236.9|11235.4|11243.8|11242.3|11234.4|11232.8|1078
1666184100000|2022-10-19 12:55:00|11237.1|11235.6|11247.3|11245.1|11251|11249.5|11237|11235.5|1056
1666184400000|2022-10-19 13:00:00|11247|11245.5|11243.8|11242.3|11248.5|11246.9|11239.7|11237.7|1326
1666184700000|2022-10-19 13:05:00|11243.7|11242.2|11235.5|11234|11244.4|11242.8|11233.6|11232.1|1122
1666185000000|2022-10-19 13:10:00|11235.8|11234.3|11245.8|11244.3|11246.4|11244.9|11234|11232.2|1125
1666185300000|2022-10-19 13:15:00|11245.6|11244.1|11252.6|11251.1|11254.1|11252.6|11242.6|11241.1|1092
1666185600000|2022-10-19 13:20:00|11252.7|11251.2|11256.5|11255|11259|11257.6|11250.6|11249.1|1122
1666185900000|2022-10-19 13:25:00|11256.4|11254.9|11259.9|11257.6|11262.5|11260.6|11248.4|11246.9|1035
1666186200000|2022-10-19 13:30:00|11259.1|11256.2|11270.4|11267.7|11276.3|11274|11257.4|11255.9|1651
1666186500000|2022-10-19 13:35:00|11270.5|11267.8|11268.4|11266.9|11271.1|11269.6|11263.5|11261.7|1311
1666186800000|2022-10-19 13:40:00|11268.5|11267|11257.3|11255.8|11270.6|11269.1|11255.8|11254.3|1352
1666187100000|2022-10-19 13:45:00|11257.2|11255.7|11246.5|11245|11258.1|11256.6|11246.3|11244.8|1116
1666187400000|2022-10-19 13:50:00|11246.7|11245.2|11244.4|11242.9|11247.2|11245.7|11240.4|11238.9|1163
1666187700000|2022-10-19 13:55:00|11244.3|11242.8|11239.1|11237.6|11248.6|11247.1|11236.7|11235.2|1206
1666188000000|2022-10-19 14:00:00|11238.9|11237.4|11234.2|11232.7|11242.6|11241.1|11232.4|11230.9|1142
1666188300000|2022-10-19 14:05:00|11234.3|11232.8|11243.3|11241.8|11244.7|11243.2|11234|11232.5|1096
1666188600000|2022-10-19 14:10:00|11243.2|11241.7|11252.5|11251|11252.6|11251.1|11240.1|11238.8|1193
1666188900000|2022-10-19 14:15:00|11252.9|11251.4|11250.8|11249.3|11254.5|11253|11248.1|11246.6|1160
1666189200000|2022-10-19 14:20:00|11251|11249.5|11251.1|11249.6|11258.1|11256.6|11250.4|11249|1068
1666189500000|2022-10-19 14:25:00|11251.2|11249.7|11270.5|11269|11272.8|11270.9|11248|11246.5|1229
1666189800000|2022-10-19 14:30:00|11270.3|11268.8|11264.5|11263|11273.7|11272|11262.2|11260.9|1192
1666190100000|2022-10-19 14:35:00|11264.4|11262.9|11259.4|11257.9|11266.6|11265.1|11255.7|11254.2|971
1666190400000|2022-10-19 14:40:00|11259.6|11258.1|11255.4|11253.9|11262.3|11260.8|11250.7|11249.2|991
1666190700000|2022-10-19 14:45:00|11255.6|11254.1|11269|11267.5|11272.8|11271.1|11249.9|11248.4|1296
1666191000000|2022-10-19 14:50:00|11268.9|11267.4|11266.4|11264.9|11279.2|11277.7|11265.7|11264.2|1389
1666191300000|2022-10-19 14:55:00|11266.2|11264.7|11259|11257.5|11266.5|11265|11247.1|11245.6|1470
1666191600000|2022-10-19 15:00:00|11258.3|11256.8|11257.3|11255.8|11260.8|11259.3|11256.2|11254.7|1155
1666191900000|2022-10-19 15:05:00|11257.5|11256|11261.5|11260|11264.1|11262.3|11257.2|11255.7|843
1666192200000|2022-10-19 15:10:00|11261.6|11260.1|11248.4|11246.9|11265.6|11264.1|11248.3|11246.8|875
1666192500000|2022-10-19 15:15:00|11248.8|11247.3|11251.7|11250.2|11254.3|11252.8|11246.2|11244.7|765
1666192800000|2022-10-19 15:20:00|11251.6|11250.1|11251|11249.5|11255.4|11253.9|11250.2|11248.7|882
1666193100000|2022-10-19 15:25:00|11251.3|11249.8|11246.8|11245.3|11251.5|11250|11246|11244.1|920
1666193400000|2022-10-19 15:30:00|11246.6|11245.1|11239.4|11237.9|11247.1|11245.6|11230.2|11228.7|998
1666193700000|2022-10-19 15:35:00|11239.3|11237.8|11233.3|11231.8|11239.3|11237.8|11230.1|11228.6|962
1666194000000|2022-10-19 15:40:00|11233.8|11232.3|11234.6|11233.1|11238.4|11236.9|11230.4|11228.9|797
1666194300000|2022-10-19 15:45:00|11235.2|11233.7|11245.6|11243.5|11248.6|11247.1|11235|11233.5|827
1666194600000|2022-10-19 15:50:00|11245.4|11243.9|11239.4|11237.9|11247.1|11245.6|11237.7|11236.1|940
1666194900000|2022-10-19 15:55:00|11239.3|11237.8|11231.5|11230|11244.4|11242.9|11231.4|11229.9|745
1666195200000|2022-10-19 16:00:00|11231.4|11229.9|11231.5|11230|11238.2|11236.7|11226.2|11224.5|1115
1666195500000|2022-10-19 16:05:00|11231.2|11229.7|11222.3|11220.8|11234.6|11232.9|11220|11218|956
1666195800000|2022-10-19 16:10:00|11222.2|11220.7|11224.9|11223.4|11225.3|11223.8|11215.1|11213.6|996
1666196100000|2022-10-19 16:15:00|11224.8|11223.3|11227.4|11225.9|11228.5|11227|11219.4|11217.9|924
1666196400000|2022-10-19 16:20:00|11227.3|11225.8|11211.5|11210|11228.5|11227|11209.2|11206.4|1103
1666196700000|2022-10-19 16:25:00|11211.6|11210.1|11207.7|11206.2|11213.6|11211.8|11205.7|11204.1|1006
1666197000000|2022-10-19 16:30:00|11207.8|11206.3|11212.6|11211.1|11212.6|11211.1|11198.2|11196.7|1070
1666197300000|2022-10-19 16:35:00|11212.4|11210.9|11210.2|11208.7|11213.3|11211.8|11206.3|11204.8|732
1666197600000|2022-10-19 16:40:00|11209.8|11208.3|11208.7|11207.2|11212.6|11211.1|11203.8|11202.3|814
1666197900000|2022-10-19 16:45:00|11208.8|11207.3|11195.5|11194|11208.8|11207.3|11191.4|11189.9|1028
1666198200000|2022-10-19 16:50:00|11195.4|11193.9|11193.8|11191.7|11198.8|11197.3|11189.6|11188.1|869
1666198500000|2022-10-19 16:55:00|11194.1|11192.6|11194.5|11193|11195.3|11193.4|11190.7|11189|921
1666198800000|2022-10-19 17:00:00|11194.3|11192.8|11187.3|11185.8|11200.1|11198.6|11186.1|11184.6|1412
1666199100000|2022-10-19 17:05:00|11187.6|11186.1|11189.6|11188.1|11191.7|11190.2|11186.1|11184.6|1291
1666199400000|2022-10-19 17:10:00|11189.5|11188|11195.3|11193.8|11198.3|11196.8|11188.5|11187|850
1666199700000|2022-10-19 17:15:00|11195.5|11194|11200.4|11198.9|11202.8|11201.3|11195.4|11193.9|790
1666200000000|2022-10-19 17:20:00|11200.3|11198.8|11205.7|11204.2|11205.7|11204.2|11199.8|11198.3|737
1666200300000|2022-10-19 17:25:00|11205.6|11204.1|11206.8|11205.3|11211|11209.5|11204.7|11203.2|659
1666200600000|2022-10-19 17:30:00|11206.9|11205.4|11212.2|11210.7|11215.8|11214.3|11206.8|11205.3|878
1666200900000|2022-10-19 17:35:00|11212.3|11210.8|11206.6|11205.1|11213.6|11212.2|11205.6|11204.1|821
1666201200000|2022-10-19 17:40:00|11206.5|11205|11203.6|11202.1|11209.6|11208.1|11202.4|11200.9|837
1666201500000|2022-10-19 17:45:00|11203.5|11202|11206.5|11205|11206.9|11205.4|11200.7|11199.2|756
1666201800000|2022-10-19 17:50:00|11206.7|11205.2|11203.8|11202.3|11206.9|11205.4|11199|11197.5|718
1666202100000|2022-10-19 17:55:00|11203.9|11202.4|11209.3|11207.8|11210.1|11208.4|11202.4|11200.9|727
1666202400000|2022-10-19 18:00:00|11209.6|11207.4|11211.9|11210.4|11213.9|11212.4|11205.4|11203.9|743
1666202700000|2022-10-19 18:05:00|11212|11210.5|11213.7|11212.2|11214.9|11213.4|11207.8|11206.3|635
1666203000000|2022-10-19 18:10:00|11213.6|11212.1|11217.7|11216.2|11218.2|11216.4|11210.7|11209.2|720
1666203300000|2022-10-19 18:15:00|11217.6|11216.1|11219.8|11218.3|11226.3|11224|11215.5|11213.9|866
1666203600000|2022-10-19 18:20:00|11219.7|11218.2|11220.8|11219.3|11222.1|11220.6|11218.3|11217.1|538
1666203900000|2022-10-19 18:25:00|11220.7|11219.2|11223.6|11222.1|11224.3|11222.8|11219.7|11218.4|507
1666204200000|2022-10-19 18:30:00|11223.1|11221.6|11222.9|11221.4|11225.8|11224.4|11220.6|11219.1|771
1666204500000|2022-10-19 18:35:00|11223|11221.5|11222.9|11221.4|11224.2|11223|11220.8|11219.7|547
1666204800000|2022-10-19 18:40:00|11222.8|11221.3|11216.2|11214.7|11225.8|11224.3|11215.5|11214|664
1666205100000|2022-10-19 18:45:00|11216.1|11214.6|11208.6|11207.1|11217|11215.7|11208.5|11207|606
1666205400000|2022-10-19 18:50:00|11208.5|11207|11206.4|11204.9|11210.3|11209|11206.1|11204.8|608
1666205700000|2022-10-19 18:55:00|11206.3|11204.8|11205.5|11204|11206.8|11205.3|11201.2|11200.1|619
1666206000000|2022-10-19 19:00:00|11205.4|11203.9|11203.5|11202|11210.6|11209.1|11202.9|11201.4|850
1666206300000|2022-10-19 19:05:00|11203.6|11202.1|11209.9|11208.4|11211.6|11210.1|11203.5|11202.1|697
1666206600000|2022-10-19 19:10:00|11209.8|11208.3|11210.8|11209.3|11211.9|11210.3|11206.6|11205.4|778
1666206900000|2022-10-19 19:15:00|11210.7|11209.2|11216.4|11214.9|11217.2|11215.7|11209.7|11208.2|708
1666207200000|2022-10-19 19:20:00|11216.3|11214.8|11210.2|11208.7|11220.2|11218.5|11209.8|11208.3|623
1666207500000|2022-10-19 19:25:00|11210.3|11208.8|11204.5|11203|11211.4|11209.7|11204|11202.9|684
1666207800000|2022-10-19 19:30:00|11204.6|11203.1|11213|11211.5|11213|11211.5|11203.4|11201.9|566
1666208100000|2022-10-19 19:35:00|11212.9|11211.4|11213.1|11211.6|11216|11214.3|11211.2|11209.7|429
1666208400000|2022-10-19 19:40:00|11213.6|11212.1|11217.2|11215.7|11221|11219.5|11213.3|11211.8|571
1666208700000|2022-10-19 19:45:00|11217.3|11215.8|11220|11218.5|11220.6|11219.1|11214.7|11213.2|537
1666209000000|2022-10-19 19:50:00|11219.9|11218.4|11218.7|11217.2|11221.5|11220|11212.9|11211.6|600
1666209300000|2022-10-19 19:55:00|11218.3|11216.8|11227.1|11225.6|11227.7|11226.3|11216.6|11214.9|468
1666209600000|2022-10-19 20:00:00|11226.9|11225.4|11227|11225.5|11228|11226.9|11223.4|11221.9|517
1666209900000|2022-10-19 20:05:00|11227.1|11225.6|11223.8|11222.3|11228.3|11226.5|11220|11218.3|755
1666210200000|2022-10-19 20:10:00|11223.9|11221.8|11225|11223.5|11225.6|11223.6|11219.7|11218|530
1666210500000|2022-10-19 20:15:00|11225.1|11223.6|11222.8|11221.3|11225.3|11223.8|11221.3|11219.8|314
1666210800000|2022-10-19 20:20:00|11222.9|11221.4|11219.9|11218.4|11225.4|11223.6|11219.3|11217.5|469
1666211100000|2022-10-19 20:25:00|11220.2|11218|11219.1|11216.7|11221.7|11220.1|11217.8|11215.5|642
1666211400000|2022-10-19 20:30:00|11219|11216.6|11224.3|11222|11226|11224|11218.4|11216.6|451
1666211700000|2022-10-19 20:35:00|11224.2|11221.9|11220.5|11219|11224.6|11222.8|11220.5|11218.8|201
1666212000000|2022-10-19 20:40:00|11220.4|11218.2|11223.5|11222|11224.2|11222.2|11218.9|11217|405
1666212300000|2022-10-19 20:45:00|11223.4|11221.9|11221.2|11218.6|11223.4|11221.9|11219.8|11218.1|311
1666212600000|2022-10-19 20:50:00|11221.1|11218.7|11219.9|11217.7|11221.1|11219|11218.3|11216.1|499
1666212900000|2022-10-19 20:55:00|11220.1|11217.5|11223.7|11213.4|11223.8|11219.5|11218.2|11213.4|234
1666213200000|2022-10-19 21:00:00|11223.8|11213.1|11222.7|11211.7|11225.7|11215|11220.9|11210.8|50
1666213500000|2022-10-19 21:05:00|11222.8|11211.8|11220.2|11209.2|11223.2|11212.6|11218.9|11207.9|86
1666213800000|2022-10-19 21:10:00|11220.6|11209.6|11218.8|11207.8|11220.6|11210.2|11217.8|11207.8|51
1666214100000|2022-10-19 21:15:00|11219.2|11208.2|11218.3|11207.3|11220|11210.6|11217.8|11206.8|56
1666214400000|2022-10-19 21:20:00|11218.1|11207.1|11220.4|11212.3|11221.5|11214.1|11216.9|11207|104
1666214700000|2022-10-19 21:25:00|11220.2|11212.4|11222.9|11216.8|11224.5|11217.4|11217.3|11211.7|702
1666215000000|2022-10-19 21:30:00|11223.8|11217.1|11221.2|11216.4|11229.5|11218.5|11220.7|11214.6|1147
1666215300000|2022-10-19 21:35:00|11221.1|11216.3|11226.7|11215.7|11231.6|11220.6|11219.6|11215.6|706
1666215600000|2022-10-19 21:40:00|11226.4|11215.4|11226.2|11217.4|11229.9|11218.9|11224.6|11215.4|93
1666215900000|2022-10-19 21:45:00|11226|11217|11225.7|11216.9|11226|11218.7|11222.6|11216.9|294
1666216200000|2022-10-19 21:50:00|11224.4|11218.1|11224.4|11218.2|11226.1|11218.7|11222.7|11217.5|286
1666216500000|2022-10-19 21:55:00|11224.5|11218.3|11224.3|11213.3|11231.4|11220.4|11220.7|11213.2|313
1666216800000|2022-10-19 22:00:00|11224.6|11213.6|11222.7|11220.2|11231.7|11220.7|11220.4|11211.3|322
1666217100000|2022-10-19 22:05:00|11223|11220.1|11220.7|11216.9|11223|11220.1|11219.4|11215.2|213
1666217400000|2022-10-19 22:10:00|11220.4|11217|11221.8|11218.1|11225.3|11221.3|11220|11216.3|416
1666217700000|2022-10-19 22:15:00|11221.9|11218.2|11224.1|11220.6|11225.9|11222.6|11221.1|11217.6|1191
1666218000000|2022-10-19 22:20:00|11224.2|11220.7|11220.9|11217.9|11224.2|11220.8|11219.5|11216.5|944
1666218300000|2022-10-19 22:25:00|11221.1|11217.8|11219.3|11216.5|11223.6|11220.8|11218.4|11215.9|877
1666218600000|2022-10-19 22:30:00|11219.2|11216.4|11221.4|11218.5|11221.5|11218.6|11218.5|11215.4|823
1666218900000|2022-10-19 22:35:00|11221.3|11218.4|11217.7|11214.8|11221.6|11218.8|11217.7|11214.7|1078
1666219200000|2022-10-19 22:40:00|11217.6|11214.7|11214.1|11209.9|11218.1|11215.1|11212.8|11209.9|1037
1666219500000|2022-10-19 22:45:00|11214.2|11210.3|11214.5|11210.5|11214.7|11211.5|11212.6|11209.6|1125
1666219800000|2022-10-19 22:50:00|11214.7|11210.7|11213.5|11210.5|11215.5|11212.4|11212.2|11209.2|908
1666220100000|2022-10-19 22:55:00|11213.9|11210.4|11210.4|11206.8|11214.1|11210.9|11209.7|11205.3|587
1666220400000|2022-10-19 23:00:00|11210.5|11206.7|11207.1|11204.6|11211.3|11208.1|11206.2|11204|1040
1666220700000|2022-10-19 23:05:00|11207|11204.7|11206|11203.6|11208.1|11206|11204.9|11202.9|801
1666221000000|2022-10-19 23:10:00|11205.8|11203.5|11206.1|11204.6|11208.4|11206.6|11204.8|11203|898
1666221300000|2022-10-19 23:15:00|11206.2|11204.7|11204.8|11202.5|11206.2|11204.7|11202.3|11200.5|727
1666221600000|2022-10-19 23:20:00|11204.7|11202.8|11209|11207.5|11210.1|11208.1|11203.7|11201.8|836
1666221900000|2022-10-19 23:25:00|11209.4|11207.1|11210.7|11209.2|11211.3|11209.4|11207.4|11205.4|581
1666222200000|2022-10-19 23:30:00|11210.6|11209.1|11208.6|11207.1|11210.7|11209.1|11207.4|11205.6|581
1666222500000|2022-10-19 23:35:00|11208.7|11207.2|11207|11205.5|11209.6|11207.7|11206.4|11204.5|631
1666222800000|2022-10-19 23:40:00|11207.1|11205.6|11209.2|11206.9|11209.4|11207.5|11205|11203.1|595
1666223100000|2022-10-19 23:45:00|11209.3|11207.1|11210.8|11208.4|11211.4|11209.8|11207.4|11205.4|652
1666223400000|2022-10-19 23:50:00|11210.4|11208.9|11210.1|11208.6|11211.4|11209.9|11206.8|11205.3|643
1666223700000|2022-10-19 23:55:00|11210|11208.5|11208.2|11206|11214.6|11212.8|11207.7|11205.9|650
1666224000000|2022-10-20 00:00:00|11207.5|11205.8|11199.4|11197.1|11211|11209.5|11199.4|11197|723
1666224300000|2022-10-20 00:05:00|11199.5|11197.2|11205.5|11203.3|11205.5|11204|11198.4|11196.5|841
1666224600000|2022-10-20 00:10:00|11205.4|11203.9|11215.1|11213.6|11216|11214.5|11204.7|11202.7|845
1666224900000|2022-10-20 00:15:00|11214.7|11213.2|11216.5|11214.3|11217.8|11215.4|11213.6|11211.5|959
1666225200000|2022-10-20 00:20:00|11216.4|11214.4|11219|11217.5|11220.1|11218.5|11214.5|11212.6|895
1666225500000|2022-10-20 00:25:00|11218.8|11217.3|11218.7|11217.2|11219|11217.3|11215.2|11213.1|668
1666225800000|2022-10-20 00:30:00|11218.9|11217.4|11214|11212.5|11223.5|11221.6|11213.6|11211.6|1192
1666226100000|2022-10-20 00:35:00|11214.1|11211.8|11215.4|11213.2|11218.2|11216.3|11213.3|11211.5|886
1666226400000|2022-10-20 00:40:00|11215.2|11212.9|11208.5|11206.1|11215.3|11213.5|11200.8|11199|1163
1666226700000|2022-10-20 00:45:00|11208.2|11205.7|11209.3|11207.8|11211.9|11210|11206|11204.2|988
1666227000000|2022-10-20 00:50:00|11209.2|11206.6|11211.1|11208.6|11213.7|11211.9|11208.3|11206|1118
1666227300000|2022-10-20 00:55:00|11211.6|11209.1|11210.4|11208.1|11211.6|11209.4|11205.2|11203|1148
1666227600000|2022-10-20 01:00:00|11210.5|11207.9|11209.3|11207.8|11210.5|11207.9|11205.1|11203.2|1016
1666227900000|2022-10-20 01:05:00|11209.2|11207.7|11206.2|11204|11210.3|11208.4|11202.9|11201|1025
1666228200000|2022-10-20 01:10:00|11206|11204.1|11206.2|11204|11207.6|11205.8|11201.1|11199.6|970
1666228500000|2022-10-20 01:15:00|11205.5|11202.7|11204.8|11203.3|11208.8|11207|11200.9|11199|1182
1666228800000|2022-10-20 01:20:00|11204.9|11203.4|11199.7|11198.2|11205.4|11203.6|11197.3|11195.8|926
1666229100000|2022-10-20 01:25:00|11199.6|11198.1|11206.3|11204.2|11207.5|11205.8|11199.3|11197.6|1005
1666229400000|2022-10-20 01:30:00|11205.9|11204.1|11203.3|11201.1|11206.2|11204.4|11198.1|11196.6|1070
1666229700000|2022-10-20 01:35:00|11203|11201.5|11203.8|11202.3|11206.7|11204.9|11199.7|11197.9|1141
1666230000000|2022-10-20 01:40:00|11203.7|11202.2|11206.3|11204.8|11207.7|11206.2|11202.2|11200.4|997
1666230300000|2022-10-20 01:45:00|11206.2|11204.7|11205.1|11203.6|11209.4|11207.5|11204.3|11202.6|951
1666230600000|2022-10-20 01:50:00|11205.2|11203.7|11205.2|11203.7|11206.3|11204.7|11201|11199.2|924
1666230900000|2022-10-20 01:55:00|11205.1|11203.6|11201.8|11199.5|11206.3|11204.5|11197.7|11196.2|1241
1666231200000|2022-10-20 02:00:00|11201.9|11199.6|11202.3|11200.8|11203.9|11202.2|11200.1|11198.6|1073
1666231500000|2022-10-20 02:05:00|11202.4|11200.9|11203|11200.8|11203.5|11201.9|11200.5|11198.8|896
1666231800000|2022-10-20 02:10:00|11202.2|11200.1|11202.8|11200.7|11203.5|11201.7|11200.1|11198.6|846
1666232100000|2022-10-20 02:15:00|11202.5|11201|11202.1|11199.9|11205|11202.9|11198.9|11197.1|1101
1666232400000|2022-10-20 02:20:00|11201.9|11200.4|11202.8|11201.3|11203.7|11201.7|11199.6|11198.1|921
1666232700000|2022-10-20 02:25:00|11202.6|11201.1|11202.2|11200.7|11203|11201.1|11200.1|11198.3|755
1666233000000|2022-10-20 02:30:00|11202.3|11200.8|11204.9|11202.7|11205.4|11203.8|11202.1|11200.2|986
1666233300000|2022-10-20 02:35:00|11204.7|11202.5|11201.4|11199.9|11205.6|11203.7|11200.7|11199.2|756
1666233600000|2022-10-20 02:40:00|11201.3|11199.8|11202.8|11201.3|11207.1|11205.6|11199.8|11198.3|772
1666233900000|2022-10-20 02:45:00|11202.5|11201|11203.1|11201.6|11203.9|11202.2|11201.4|11199.7|659
1666234200000|2022-10-20 02:50:00|11203|11201.5|11204.8|11203.3|11207.1|11205.4|11202.1|11200.6|852
1666234500000|2022-10-20 02:55:00|11204.7|11203.2|11203.9|11201.7|11206.2|11204.7|11203.1|11201.3|746
1666234800000|2022-10-20 03:00:00|11203.6|11202.1|11202.9|11200.8|11204.9|11203.4|11197.4|11195.9|755
1666235100000|2022-10-20 03:05:00|11202.8|11201.3|11197.7|11195.5|11203.6|11202.1|11197.4|11195.4|814
1666235400000|2022-10-20 03:10:00|11197.8|11195.4|11193.4|11191.9|11197.8|11195.8|11191.8|11190.3|920
1666235700000|2022-10-20 03:15:00|11193.3|11191.8|11192.9|11191.4|11197.9|11196.4|11192.9|11191.4|563
1666236000000|2022-10-20 03:20:00|11192.8|11191.3|11198.5|11196.4|11198.5|11196.8|11192.7|11191.2|412
1666236300000|2022-10-20 03:25:00|11198.7|11196.3|11196|11193.9|11198.7|11196.8|11194.3|11192.8|414
1666236600000|2022-10-20 03:30:00|11195.8|11194.3|11194.9|11193.4|11196.9|11195.4|11192.1|11190.6|572
1666236900000|2022-10-20 03:35:00|11195|11193.5|11194.8|11193.3|11198.5|11197.2|11192.4|11190.9|701
1666237200000|2022-10-20 03:40:00|11194.9|11193.4|11197.9|11196.4|11198.9|11197.4|11194.8|11193.3|686
1666237500000|2022-10-20 03:45:00|11198|11196.5|11201.9|11200.4|11202.2|11200.7|11196.3|11194.8|551
1666237800000|2022-10-20 03:50:00|11201.6|11200.1|11202.7|11201.2|11204.2|11202.7|11200|11198.4|599
1666238100000|2022-10-20 03:55:00|11202.6|11201.1|11202.3|11200.8|11204.3|11202.6|11201.6|11200|387
1666238400000|2022-10-20 04:00:00|11201.6|11200.1|11202.7|11201.2|11204.3|11202.8|11201.2|11199.7|566
1666238700000|2022-10-20 04:05:00|11202.2|11200.7|11202.1|11200.6|11204.2|11202.6|11198.8|11197.2|665
1666239000000|2022-10-20 04:10:00|11202.2|11200.7|11198.8|11197.3|11202.6|11201.1|11197.7|11196.2|633
1666239300000|2022-10-20 04:15:00|11198.5|11197|11230.1|11227|11244.1|11239.3|11197.7|11196|1011
1666239600000|2022-10-20 04:20:00|11230.2|11226.4|11222.9|11220.2|11230.5|11227.9|11211.5|11208.6|2019
1666239900000|2022-10-20 04:25:00|11222.3|11220.3|11212|11209.3|11222.9|11220.3|11210.1|11207.5|1564
1666240200000|2022-10-20 04:30:00|11211.9|11209.2|11205.1|11202.8|11212.9|11210.7|11204.1|11201.9|1374
1666240500000|2022-10-20 04:35:00|11205|11203.5|11201.4|11199.2|11208.1|11205.7|11201.2|11199|1107
1666240800000|2022-10-20 04:40:00|11200.6|11199.1|11205.7|11202.9|11206.6|11203.9|11199.5|11197.3|1265
1666241100000|2022-10-20 04:45:00|11205.8|11203.1|11213.7|11210.9|11214.4|11211.6|11205.2|11202.3|1523
1666241400000|2022-10-20 04:50:00|11213.8|11211|11218.9|11216.6|11219.7|11217.8|11211.7|11208.8|1394
1666241700000|2022-10-20 04:55:00|11217.4|11215.9|11222.5|11220.1|11222.5|11220.4|11217.4|11215.4|1114
1666242000000|2022-10-20 05:00:00|11222.2|11220|11217.2|11215.7|11223.5|11221.4|11216.9|11214.6|1373
1666242300000|2022-10-20 05:05:00|11217.1|11215.6|11226.7|11224.2|11227.7|11225.3|11216|11213.9|1260
1666242600000|2022-10-20 05:10:00|11226.6|11224.3|11235.4|11232.7|11238.5|11236.7|11225.7|11223.2|1575
1666242900000|2022-10-20 05:15:00|11235.6|11232.5|11235.1|11233.6|11237.8|11235.3|11231.9|11229.7|1428
1666243200000|2022-10-20 05:20:00|11234.8|11233.3|11229|11226.5|11239.7|11237.8|11228.2|11225.9|1590
1666243500000|2022-10-20 05:25:00|11229.1|11226.6|11223.5|11221.1|11229.9|11227.3|11223.1|11220.4|1413
1666243800000|2022-10-20 05:30:00|11223.9|11221|11226.1|11223.5|11228.7|11226.1|11221.6|11219.2|1317
1666244100000|2022-10-20 05:35:00|11226.2|11223.4|11225.2|11222.9|11232.1|11229.6|11224.5|11221.8|1383
1666244400000|2022-10-20 05:40:00|11225.1|11222.7|11226.9|11224.6|11229.7|11227.9|11223.1|11221.4|1162
1666244700000|2022-10-20 05:45:00|11226.2|11224.7|11219.7|11217.2|11226.3|11224.7|11216.8|11215.2|1103
1666245000000|2022-10-20 05:50:00|11219.6|11217|11218.4|11216.9|11221.3|11219.2|11216.4|11214.8|932
1666245300000|2022-10-20 05:55:00|11218.5|11217|11217.5|11214.8|11220.1|11218.6|11213.1|11211.4|841
1666245600000|2022-10-20 06:00:00|11216.9|11214.7|11215.5|11214|11218.4|11216.5|11210.8|11209|1545
1666245900000|2022-10-20 06:05:00|11216|11213.8|11226.8|11224.7|11228|11226.1|11215.3|11213.8|1520
1666246200000|2022-10-20 06:10:00|11226.9|11224.6|11225.8|11224.3|11228.3|11226.8|11219.1|11217.1|1229
1666246500000|2022-10-20 06:15:00|11225.9|11224.4|11221.4|11219.9|11226.5|11224.7|11219.2|11217.3|1068
1666246800000|2022-10-20 06:20:00|11221.6|11219.4|11218.6|11217.1|11222.8|11221.3|11214.4|11212.8|1014
1666247100000|2022-10-20 06:25:00|11218.5|11217|11226.8|11225.3|11228|11226.1|11217.7|11216.2|1070
1666247400000|2022-10-20 06:30:00|11226.9|11225.4|11216.4|11214.3|11227.3|11225.8|11216.1|11214|1164
1666247700000|2022-10-20 06:35:00|11216.3|11214.2|11220.8|11218.6|11222.1|11220.2|11214|11212.2|1361
1666248000000|2022-10-20 06:40:00|11220.7|11219.3|11221.2|11218.8|11225.9|11223.8|11218.9|11217.1|1011
1666248300000|2022-10-20 06:45:00|11220.7|11219.2|11223.2|11221.7|11226.2|11224.7|11218|11215.8|1005
1666248600000|2022-10-20 06:50:00|11223.1|11221.6|11230.4|11229.5|11230.7|11229.8|11220|11218.5|801
1666248900000|2022-10-20 06:55:00|11230.3|11228.8|11226.3|11224.8|11236.1|11234.2|11222.7|11220.9|1260
1666249200000|2022-10-20 07:00:00|11226.2|11224.7|11215.8|11213.4|11234.1|11232.3|11213.7|11211.3|1928
1666249500000|2022-10-20 07:05:00|11215.9|11213.1|11223.1|11221.6|11228.9|11226.6|11211.7|11209|1874
1666249800000|2022-10-20 07:10:00|11222.5|11221|11220|11218.5|11225.3|11223.5|11218.9|11217.4|1254
1666250100000|2022-10-20 07:15:00|11219.9|11218.4|11225.4|11223.9|11231.1|11229.6|11219.4|11217.9|1307
1666250400000|2022-10-20 07:20:00|11225.5|11224|11226.9|11225.4|11232.5|11231|11225|11223.5|1233
1666250700000|2022-10-20 07:25:00|11227|11225.5|11227.1|11225.6|11231.3|11229.8|11224.9|11223.4|1297
1666251000000|2022-10-20 07:30:00|11227.2|11225.7|11226.6|11225.1|11227.4|11225.9|11221|11219.5|1116
1666251300000|2022-10-20 07:35:00|11226.5|11225|11214.8|11212.2|11227.3|11225.8|11213.9|11212.2|1139
1666251600000|2022-10-20 07:40:00|11214.7|11212.3|11219|11217.5|11224.3|11222.8|11213.4|11211.9|1354
1666251900000|2022-10-20 07:45:00|11218.5|11217|11217.6|11216.1|11221.9|11220.4|11216.2|11214.7|1030
1666252200000|2022-10-20 07:50:00|11217.7|11216.2|11239.2|11236.6|11241.8|11239.6|11215.5|11214.3|1417
1666252500000|2022-10-20 07:55:00|11239.5|11236.4|11217.8|11216.3|11239.5|11236.6|11214.5|11212.8|1609
1666252800000|2022-10-20 08:00:00|11218.4|11216.2|11227.4|11225.1|11227.5|11225.6|11209.1|11207.6|1601
1666253100000|2022-10-20 08:05:00|11227.3|11225.2|11217.6|11216.1|11227.6|11225.6|11217.3|11215.7|1178
1666253400000|2022-10-20 08:10:00|11217.5|11216|11212|11210.5|11221.4|11219.9|11210.7|11209.2|1188
1666253700000|2022-10-20 08:15:00|11212.1|11210.6|11213.9|11212.4|11217.1|11215.6|11212.1|11210.6|1054
1666254000000|2022-10-20 08:20:00|11213.8|11212.3|11200.7|11199.2|11214|11212.3|11200.1|11198.6|1096
1666254300000|2022-10-20 08:25:00|11200.9|11199.4|11193.5|11192|11202.2|11200.7|11192.1|11190.6|1032
1666254600000|2022-10-20 08:30:00|11193.3|11191.8|11187.9|11186.4|11197.5|11196|11181|11179.5|1389
1666254900000|2022-10-20 08:35:00|11188.1|11186.6|11193.3|11191.8|11203.2|11201.4|11186.9|11185.2|1378
1666255200000|2022-10-20 08:40:00|11193.4|11191.9|11188.8|11187.3|11194.7|11193.2|11184.7|11183.2|973
1666255500000|2022-10-20 08:45:00|11189|11187.5|11184.7|11183.2|11194.1|11192.6|11183.6|11182.1|1008
1666255800000|2022-10-20 08:50:00|11185.2|11182.9|11199.7|11198.2|11201|11199.5|11184.5|11182.9|939
1666256100000|2022-10-20 08:55:00|11199.5|11198|11185.5|11184|11199.5|11198|11184.6|11183.1|928
1666256400000|2022-10-20 09:00:00|11186|11183.9|11185.6|11184.1|11190.6|11189.1|11180.6|11179.1|999
1666256700000|2022-10-20 09:05:00|11185.1|11183.6|11181.4|11179.9|11189.6|11188.1|11181.4|11179.9|875
1666257000000|2022-10-20 09:10:00|11181.6|11180.1|11179|11177.5|11183.6|11182.1|11172.2|11170.7|759
1666257300000|2022-10-20 09:15:00|11179.7|11178.2|11177.4|11176.5|11186.8|11185.3|11176.5|11175|979
1666257600000|2022-10-20 09:20:00|11177.3|11176.4|11175.3|11173.8|11183.5|11182|11175.1|11173.6|988
1666257900000|2022-10-20 09:25:00|11175.7|11174.2|11178.4|11176.9|11186.6|11185|11174.2|11172.7|904
1666258200000|2022-10-20 09:30:00|11178.3|11176.8|11183.9|11182.4|11188.9|11187.4|11178.3|11176.8|951
1666258500000|2022-10-20 09:35:00|11183.8|11182.3|11192.8|11191.3|11195.2|11193.6|11183.5|11182|866
1666258800000|2022-10-20 09:40:00|11193.1|11191|11195.5|11194|11198.7|11196.6|11190.9|11190|789
1666259100000|2022-10-20 09:45:00|11195.7|11194.2|11207.4|11205.9|11210.4|11208.9|11195.7|11194.2|923
1666259400000|2022-10-20 09:50:00|11206.8|11205.3|11211.3|11209.8|11213.7|11212.2|11204.8|11203.7|955
1666259700000|2022-10-20 09:55:00|11211|11209.5|11207.4|11205.9|11214.2|11212.7|11205.6|11203.7|912
1666260000000|2022-10-20 10:00:00|11207.5|11206|11204.6|11203.1|11208.1|11206.6|11196.9|11195.4|957
1666260300000|2022-10-20 10:05:00|11204.3|11202.8|11208.2|11206.1|11212.1|11210.6|11204.1|11202.6|863
1666260600000|2022-10-20 10:10:00|11208.3|11206.8|11208.2|11206|11209.3|11207.7|11202.3|11200.8|868
1666260900000|2022-10-20 10:15:00|11208.1|11206.2|11203.6|11202.1|11212.7|11211.2|11199.3|11197.8|898
1666261200000|2022-10-20 10:20:00|11203.7|11202.2|11198.4|11196.9|11204.6|11203.1|11195|11193.8|849
1666261500000|2022-10-20 10:25:00|11199.3|11197.8|11195.5|11194|11200.9|11199.4|11195.1|11193.6|747
1666261800000|2022-10-20 10:30:00|11195.4|11193.9|11191.4|11189.9|11200.4|11198.9|11191.2|11189.7|1025
1666262100000|2022-10-20 10:35:00|11191.5|11190|11188.8|11187.3|11193.1|11191.6|11185.9|11184.4|1002
1666262400000|2022-10-20 10:40:00|11190.1|11188.6|11203.9|11202.4|11205|11202.9|11189.1|11186.4|1464
1666262700000|2022-10-20 10:45:00|11204.3|11202.8|11202.7|11201.2|11206.1|11204.6|11198.9|11197.3|1210
1666263000000|2022-10-20 10:50:00|11203.1|11201.6|11232.3|11230.8|11232.4|11230.9|11203.1|11201.6|1449
1666263300000|2022-10-20 10:55:00|11232.1|11230.6|11218.3|11216.2|11232.1|11230.6|11213.2|11211.7|1497
1666263600000|2022-10-20 11:00:00|11218|11216.5|11214.4|11212.9|11222.4|11220.9|11208.3|11206.6|1454
1666263900000|2022-10-20 11:05:00|11214.8|11213.3|11227.7|11226.2|11228.8|11227.3|11213.9|11212.4|1218
1666264200000|2022-10-20 11:10:00|11227.6|11226.1|11234.2|11232|11242.5|11241|11225.8|11224.3|1396
1666264500000|2022-10-20 11:15:00|11234.3|11232.1|11236.6|11235.1|11242.5|11241|11231.2|11229.4|1250
1666264800000|2022-10-20 11:20:00|11236.5|11235|11225.5|11224|11238.1|11236.6|11224|11222.5|1172
1666265100000|2022-10-20 11:25:00|11225.3|11223.8|11234.1|11232.6|11234.3|11232.8|11224.8|11223.3|915
1666265400000|2022-10-20 11:30:00|11234.2|11232.7|11227.6|11226.1|11238.2|11236.7|11225.6|11224.1|1214
1666265700000|2022-10-20 11:35:00|11227.7|11226.2|11226.3|11224.8|11228.1|11226.6|11219.8|11218.3|1255
1666266000000|2022-10-20 11:40:00|11226.4|11224.9|11225.9|11224.4|11235.5|11234|11224.4|11222.6|994
1666266300000|2022-10-20 11:45:00|11225.7|11224.2|11231.3|11229.8|11236.7|11235.2|11225.7|11224.2|1027
1666266600000|2022-10-20 11:50:00|11231.2|11229.7|11240.5|11239|11241.5|11240|11230.7|11229.2|1089
1666266900000|2022-10-20 11:55:00|11240.4|11238.9|11253.4|11251.9|11265.6|11264.1|11240.4|11238.9|1268
1666267200000|2022-10-20 12:00:00|11253.3|11251.8|11250|11248.5|11260.2|11258.7|11247|11245.5|1263
1666267500000|2022-10-20 12:05:00|11250.3|11248.8|11249.1|11247.6|11254.2|11252.7|11245.2|11243.7|1185
1666267800000|2022-10-20 12:10:00|11249.2|11247.7|11244.3|11242.8|11253|11251.5|11242.9|11241.4|1013
1666268100000|2022-10-20 12:15:00|11244.7|11243.2|11270.9|11269.4|11280.1|11277.7|11243.1|11241.6|1500
1666268400000|2022-10-20 12:20:00|11271.6|11270.1|11283.2|11281|11290.5|11288.3|11269.8|11268.3|1680
1666268700000|2022-10-20 12:25:00|11283.3|11281.2|11292.6|11282.6|11294.5|11289.4|11271.3|11269.3|1534
1666269000000|2022-10-20 12:30:00|11292.7|11282.5|11293.8|11288.9|11309.2|11306.1|11282.7|11274.8|2166
1666269300000|2022-10-20 12:35:00|11292.7|11288.1|11278.1|11276.6|11295.3|11291.4|11263.3|11261.2|2154
1666269600000|2022-10-20 12:40:00|11278.2|11276.7|11256.8|11255.3|11284.2|11282.1|11255.4|11254|1749
1666269900000|2022-10-20 12:45:00|11257.1|11255.6|11262.5|11260.3|11269.1|11266.7|11252.2|11250.4|1665
1666270200000|2022-10-20 12:50:00|11262.9|11260.7|11269.2|11267|11281.4|11279.7|11259.6|11257.3|1729
1666270500000|2022-10-20 12:55:00|11268.9|11267.4|11256.1|11254.6|11272.9|11271.4|11250.4|11249.5|1565
1666270800000|2022-10-20 13:00:00|11256.3|11254.8|11258.6|11257.1|11262.9|11261.4|11255.5|11254|1360
1666271100000|2022-10-20 13:05:00|11258.5|11257|11271|11269.5|11277.2|11275.7|11257.3|11255.5|1424
1666271400000|2022-10-20 13:10:00|11271.5|11270|11267.2|11265.7|11271.6|11270|11261.1|11259.6|1248
1666271700000|2022-10-20 13:15:00|11267.3|11265.8|11268.4|11266.9|11270.3|11268.8|11261.3|11259.8|1361
1666272000000|2022-10-20 13:20:00|11268.5|11267|11274.3|11272.8|11277|11275.5|11267.8|11266.3|989
1666272300000|2022-10-20 13:25:00|11273.5|11272|11263.4|11261.9|11273.5|11272|11263.1|11261.6|1227
1666272600000|2022-10-20 13:30:00|11263.3|11261.8|11265.5|11264|11269.7|11267.4|11255.9|11254.4|1738
1666272900000|2022-10-20 13:35:00|11265.4|11263.9|11256.8|11255.3|11265.4|11263.9|11256|11254.5|1534
1666273200000|2022-10-20 13:40:00|11256.6|11255.1|11261.6|11260.1|11262.1|11260.6|11251.2|11249.7|1479
1666273500000|2022-10-20 13:45:00|11261.8|11260.3|11256|11254.5|11266.7|11264.9|11252.7|11251.2|1586
1666273800000|2022-10-20 13:50:00|11256.3|11254.8|11246.8|11245.3|11263.1|11261.6|11245.7|11244.2|1226
1666274100000|2022-10-20 13:55:00|11246.7|11245.2|11250.7|11248.2|11256.6|11255.1|11245.2|11243.7|1355
1666274400000|2022-10-20 14:00:00|11250.4|11248.1|11265.4|11263.9|11265.7|11264.2|11243.6|11242.2|1412
1666274700000|2022-10-20 14:05:00|11265.3|11263.8|11278.6|11277.1|11281|11279.6|11265.2|11263.7|1445
1666275000000|2022-10-20 14:10:00|11278.8|11277.3|11287.7|11286.2|11292.1|11290.6|11272.5|11271|1429
1666275300000|2022-10-20 14:15:00|11287.6|11286.1|11312.1|11310.6|11315.4|11313.6|11286.5|11285|1394
1666275600000|2022-10-20 14:20:00|11312|11310.5|11331.5|11330|11337.2|11335.7|11309.1|11307.6|1467
1666275900000|2022-10-20 14:25:00|11331.4|11329.9|11332.5|11331|11337.5|11336|11320.3|11318.8|1372
1666276200000|2022-10-20 14:30:00|11332.6|11331.1|11324.2|11322.7|11334.9|11333.2|11316.3|11314.8|1459
1666276500000|2022-10-20 14:35:00|11324.3|11322.8|11327.6|11326.1|11328.1|11326.6|11319.3|11317.8|1452
1666276800000|2022-10-20 14:40:00|11327.5|11326|11311.1|11309.6|11330.4|11328.9|11311|11309.5|1282
1666277100000|2022-10-20 14:45:00|11310.7|11309.2|11312|11310.5|11323.7|11321.8|11304.8|11303.3|1494
1666277400000|2022-10-20 14:50:00|11311.8|11310.3|11320.3|11318.8|11325.6|11323.4|11311.3|11309.6|1595
1666277700000|2022-10-20 14:55:00|11320.2|11318.7|11323.2|11322.3|11325.5|11324|11316.1|11314.6|1442
1666278000000|2022-10-20 15:00:00|11323.1|11322.2|11306.5|11305|11323.2|11322.3|11306.4|11304.9|1175
1666278300000|2022-10-20 15:05:00|11306.4|11304.9|11306.2|11304.7|11312.8|11311.3|11302|11300.5|872
1666278600000|2022-10-20 15:10:00|11306.8|11305.3|11297.1|11295.6|11312.3|11310.8|11292.8|11290.8|995
1666278900000|2022-10-20 15:15:00|11297|11295.5|11298.6|11297.1|11302.4|11300.9|11292.3|11290.8|869
1666279200000|2022-10-20 15:20:00|11298.5|11297|11303.7|11302.2|11307.6|11306.1|11292.8|11291.6|1070
1666279500000|2022-10-20 15:25:00|11304|11302.5|11296.1|11294.6|11305.8|11303.9|11289.6|11288.1|941
1666279800000|2022-10-20 15:30:00|11296.3|11294.8|11293.5|11292|11301.7|11300.2|11291.8|11290.6|1138
1666280100000|2022-10-20 15:35:00|11293.1|11291.6|11294.4|11292.9|11306.6|11305.1|11292.6|11291.1|1130
1666280400000|2022-10-20 15:40:00|11294.8|11293.3|11295.7|11294.8|11298.8|11297.3|11289.7|11288.2|1185
1666280700000|2022-10-20 15:45:00|11296.4|11294.9|11297.3|11295.8|11298.8|11297.3|11290.3|11288.8|1222
1666281000000|2022-10-20 15:50:00|11297.2|11295.7|11287.3|11285.8|11298.7|11297.2|11284.4|11282.9|971
1666281300000|2022-10-20 15:55:00|11287.1|11285.6|11286.8|11285.3|11292.1|11290.6|11285.2|11283.9|1030
1666281600000|2022-10-20 16:00:00|11287.1|11285.6|11275.5|11274|11288.2|11286.7|11270.3|11268.8|1369
1666281900000|2022-10-20 16:05:00|11275.4|11273.9|11265.6|11264.1|11276.4|11274.9|11260.3|11258.8|1115
1666282200000|2022-10-20 16:10:00|11265.7|11264.2|11260.1|11258.6|11267.5|11266|11257.1|11255.6|1072
1666282500000|2022-10-20 16:15:00|11260|11258.5|11255.4|11253.9|11265.6|11264.1|11255.4|11253.9|1113
1666282800000|2022-10-20 16:20:00|11255.5|11254|11253.9|11252.4|11256.9|11255.4|11247.6|11246.1|1035
1666283100000|2022-10-20 16:25:00|11254|11252.5|11254.4|11252.9|11258.5|11257|11249.2|11247.7|1216
1666283400000|2022-10-20 16:30:00|11254.3|11252.8|11255.3|11253.8|11257.5|11256|11245.6|11244.1|1081
1666283700000|2022-10-20 16:35:00|11255.2|11253.7|11254.2|11252.7|11257.7|11256.2|11250.9|11249.4|954
1666284000000|2022-10-20 16:40:00|11254.3|11252.8|11255|11253.5|11259.6|11258.1|11254.2|11252.7|945
1666284300000|2022-10-20 16:45:00|11255.2|11253.7|11252.1|11250.6|11255.3|11253.8|11246.6|11245.1|986
1666284600000|2022-10-20 16:50:00|11252.5|11251|11254.9|11253.4|11256.7|11255.2|11249.3|11247.8|855
1666284900000|2022-10-20 16:55:00|11254.8|11253.3|11255.9|11254.4|11257.4|11255.9|11249.6|11248.1|979
1666285200000|2022-10-20 17:00:00|11255.8|11254.3|11253.5|11252|11256.6|11255.1|11246.9|11245.5|1160
1666285500000|2022-10-20 17:05:00|11253.4|11251.9|11233.2|11231.7|11253.6|11252.1|11228.8|11227|1317
1666285800000|2022-10-20 17:10:00|11233|11231.5|11239.7|11238.2|11244|11242.5|11231.5|11229.8|1367
1666286100000|2022-10-20 17:15:00|11239.6|11238.1|11231.3|11229.8|11239.9|11238.4|11231.2|11229.7|1117
1666286400000|2022-10-20 17:20:00|11231.4|11229.9|11229|11227.5|11237.9|11236.9|11227.3|11225.7|1100
1666286700000|2022-10-20 17:25:00|11229.2|11227.7|11235|11233.5|11237.8|11236.3|11229.2|11227.7|997
1666287000000|2022-10-20 17:30:00|11235.1|11233.6|11231.8|11230.3|11236.6|11235.1|11228.6|11227.1|916
1666287300000|2022-10-20 17:35:00|11231.6|11230.1|11236.9|11235.4|11239.3|11237.8|11229.6|11228.1|834
1666287600000|2022-10-20 17:40:00|11236.8|11235.3|11237|11235.5|11241.9|11240.4|11232.1|11230.6|1005
1666287900000|2022-10-20 17:45:00|11236.9|11235.4|11237.3|11235.8|11239.9|11238.4|11234.7|11233.2|924
1666288200000|2022-10-20 17:50:00|11237.2|11235.7|11239|11237.5|11241.3|11239.8|11233.8|11232.3|941
1666288500000|2022-10-20 17:55:00|11238.9|11237.4|11225.6|11224.7|11239.1|11237.6|11225.6|11224.3|983
1666288800000|2022-10-20 18:00:00|11225.9|11224.4|11223.8|11222.3|11230.2|11228.7|11219.6|11218.1|974
1666289100000|2022-10-20 18:05:00|11223.7|11222.2|11223.1|11221.6|11225.7|11224.2|11218.2|11216.7|1114
1666289400000|2022-10-20 18:10:00|11223.2|11221.7|11218.9|11217.4|11225.2|11223.7|11218.5|11217|972
1666289700000|2022-10-20 18:15:00|11218.7|11217.2|11220.4|11218.9|11224.2|11222.7|11217.7|11216.2|978
1666290000000|2022-10-20 18:20:00|11220.5|11219|11214.6|11213.1|11220.5|11219|11214.5|11213|825
1666290300000|2022-10-20 18:25:00|11214.4|11212.9|11213.7|11212.2|11214.9|11213.4|11211.3|11209.8|739
1666290600000|2022-10-20 18:30:00|11213.4|11211.9|11233.9|11232.4|11234.3|11232.8|11213.3|11211.8|993
1666290900000|2022-10-20 18:35:00|11234.3|11232.1|11232.1|11230.6|11235|11233.5|11230|11228.5|988
1666291200000|2022-10-20 18:40:00|11232.2|11230.7|11229.8|11228.3|11233.3|11231.8|11227.2|11225.7|958
1666291500000|2022-10-20 18:45:00|11230.1|11228.6|11229.6|11228.1|11235.2|11233.7|11226.4|11224.9|1060
1666291800000|2022-10-20 18:50:00|11230.6|11229.1|11226|11224.5|11231.8|11230.9|11225.2|11223.7|1044
1666292100000|2022-10-20 18:55:00|11226.1|11224.6|11219.4|11218.5|11226.5|11225|11218.9|11217.4|1053
1666292400000|2022-10-20 19:00:00|11219.8|11218.3|11215.6|11214.1|11221.2|11220.1|11214.9|11213.4|991
1666292700000|2022-10-20 19:05:00|11215.7|11214.2|11232.6|11230.4|11233.6|11232.1|11215.6|11214.1|954
1666293000000|2022-10-20 19:10:00|11232.7|11230.3|11225.8|11224.3|11232.7|11230.5|11223.4|11221.9|914
1666293300000|2022-10-20 19:15:00|11226|11224.5|11217.6|11216.1|11226.6|11225.1|11217.1|11215.6|955
1666293600000|2022-10-20 19:20:00|11217.7|11216.2|11214.8|11213.3|11218.4|11216.9|11211.6|11210.1|843
1666293900000|2022-10-20 19:25:00|11214.4|11212.9|11211.7|11210.2|11216.8|11215.3|11208.5|11207|693
1666294200000|2022-10-20 19:30:00|11211.6|11210.1|11207.4|11205.9|11212.5|11211|11206|11204.5|719
1666294500000|2022-10-20 19:35:00|11207.3|11205.8|11206.4|11204.9|11208.9|11207.3|11203.7|11202.2|644
1666294800000|2022-10-20 19:40:00|11206.5|11205|11217.1|11216.2|11217.7|11216.2|11205.8|11204.3|676
1666295100000|2022-10-20 19:45:00|11217|11215.5|11212.9|11211.4|11217.4|11216.2|11211.7|11210.2|852
1666295400000|2022-10-20 19:50:00|11213.3|11211.8|11217.2|11215.7|11219|11217.5|11211.8|11210.3|745
1666295700000|2022-10-20 19:55:00|11217|11215.5|11223.8|11222.3|11224.9|11223.4|11215.1|11213.6|741
1666296000000|2022-10-20 20:00:00|11223.6|11222.1|11225.5|11224|11231.3|11229.5|11223.6|11221.7|537
1666296300000|2022-10-20 20:05:00|11225.8|11223.7|11225|11223.5|11226.9|11224.9|11223.4|11221.7|419
1666296600000|2022-10-20 20:10:00|11225.3|11223.2|11225.6|11224.1|11226|11224.2|11221|11219.1|583
1666296900000|2022-10-20 20:15:00|11225.4|11223.9|11227.9|11225.4|11228.9|11226.4|11222|11220.2|584
1666297200000|2022-10-20 20:20:00|11228|11225.5|11227.8|11225.4|11229.7|11227.7|11226|11223.9|606
1666297500000|2022-10-20 20:25:00|11227.7|11225.3|11232.1|11230|11232.1|11230.2|11227|11224.9|379
1666297800000|2022-10-20 20:30:00|11231.7|11229.9|11232.5|11231|11233.3|11231.5|11229.7|11227.9|408
1666298100000|2022-10-20 20:35:00|11232.6|11231.1|11233.2|11231.7|11234.6|11233.1|11230.7|11229.2|231
1666298400000|2022-10-20 20:40:00|11233.3|11231.8|11236.2|11234.1|11237.1|11235.5|11232.6|11231.1|354
1666298700000|2022-10-20 20:45:00|11236.4|11233.8|11234.3|11232.8|11236.4|11233.9|11233.7|11231.5|381
1666299000000|2022-10-20 20:50:00|11234.8|11232.6|11233.3|11231.8|11235.3|11233.4|11233.2|11231.2|305
1666299300000|2022-10-20 20:55:00|11233.8|11231.3|11242.5|11231.5|11244.4|11236|11231.5|11228.1|485
1666299600000|2022-10-20 21:00:00|11240.8|11229.8|11235.7|11224.7|11243.3|11234.4|11234.9|11223.9|45
1666299900000|2022-10-20 21:05:00|11235.6|11224.6|11238|11227|11239.1|11228.1|11233.6|11222.6|122
1666300200000|2022-10-20 21:10:00|11238.4|11227.4|11239.6|11232|11240.7|11233.9|11237.5|11226.5|148
1666300500000|2022-10-20 21:15:00|11239.5|11231.9|11238.1|11229.4|11239.5|11233.3|11236.9|11225.9|132
1666300800000|2022-10-20 21:20:00|11238|11229.5|11237.7|11227|11238|11229.8|11237.1|11226.9|163
1666301100000|2022-10-20 21:25:00|11237.5|11227.2|11235.7|11227.4|11237.7|11228.1|11235.2|11224.9|52
1666301400000|2022-10-20 21:30:00|11235.9|11227.5|11238.4|11229.7|11239.1|11229.8|11235.7|11227.4|106
1666301700000|2022-10-20 21:35:00|11238.3|11229.5|11239.4|11230.3|11239.7|11231.5|11237.9|11229.4|70
1666302000000|2022-10-20 21:40:00|11239.5|11230.2|11239.3|11230.9|11241.6|11231.9|11238.2|11229.6|78
1666302300000|2022-10-20 21:45:00|11238.5|11231.1|11240.6|11235.5|11240.8|11235.6|11237.8|11230.9|141
1666302600000|2022-10-20 21:50:00|11240.4|11235.4|11237.6|11231.7|11241.6|11236.4|11237|11230.9|645
1666302900000|2022-10-20 21:55:00|11237.5|11231.8|11240.7|11231.4|11240.7|11235.3|11237.3|11230.8|1096
1666303200000|2022-10-20 22:00:00|11239.2|11232|11238.8|11233.5|11241.2|11235.3|11236.1|11229.8|379
1666303500000|2022-10-20 22:05:00|11238.5|11233.9|11234.3|11230.1|11238.9|11234.2|11234|11229.6|418
1666303800000|2022-10-20 22:10:00|11233.9|11230.2|11233.7|11229.9|11235.2|11231.5|11232.9|11229|246
1666304100000|2022-10-20 22:15:00|11233.6|11229.6|11233.3|11230|11235.5|11231.8|11233|11229.4|688
1666304400000|2022-10-20 22:20:00|11233.1|11230.2|11234.4|11231|11236.8|11233.4|11233|11229.9|608
1666304700000|2022-10-20 22:25:00|11234.3|11230.8|11232.4|11229.2|11234.8|11231.5|11231.9|11228.3|793
1666305000000|2022-10-20 22:30:00|11232.5|11229.4|11230.8|11227.1|11234.7|11230.9|11228.9|11225|647
1666305300000|2022-10-20 22:35:00|11230.6|11227.2|11230.3|11227|11232.2|11229|11228.9|11225.4|671
1666305600000|2022-10-20 22:40:00|11230.2|11226.9|11232.3|11229.3|11232.8|11229.4|11229.1|11225.9|448
1666305900000|2022-10-20 22:45:00|11232.2|11228.8|11230.8|11227.9|11233.2|11230.1|11229|11225.4|430
1666306200000|2022-10-20 22:50:00|11230.9|11228.3|11233.2|11229.5|11234.5|11231|11230.8|11227.4|531
1666306500000|2022-10-20 22:55:00|11233.1|11229.4|11233.4|11229.3|11234.7|11231.2|11231.6|11228.1|609
1666306800000|2022-10-20 23:00:00|11233.3|11229.4|11228.6|11225.6|11235|11231.7|11227.1|11224.3|707
1666307100000|2022-10-20 23:05:00|11228.5|11225.7|11227|11224.1|11228.6|11225.7|11223.5|11221.8|845
1666307400000|2022-10-20 23:10:00|11227.2|11224.3|11224.2|11221.4|11228.5|11226.3|11223.2|11221.1|789
1666307700000|2022-10-20 23:15:00|11224.3|11221.3|11224.5|11222.3|11226.4|11223.8|11223.8|11221.3|562
1666308000000|2022-10-20 23:20:00|11224.6|11222.2|11222.1|11220.6|11225.5|11223.7|11221.9|11220|371
1666308300000|2022-10-20 23:25:00|11222.2|11220|11223|11220.8|11223.5|11221.2|11220.6|11218.9|630
1666308600000|2022-10-20 23:30:00|11222.9|11220.7|11222.2|11219.7|11224.9|11222.9|11221.4|11219.5|734
1666308900000|2022-10-20 23:35:00|11222.1|11219.2|11219.7|11218.2|11222.8|11220.7|11215.5|11214|563
1666309200000|2022-10-20 23:40:00|11219.2|11217.7|11221.8|11219.7|11222.2|11220.4|11218.3|11216.6|849
1666309500000|2022-10-20 23:45:00|11221.4|11219.9|11222.8|11220.6|11224.1|11222.4|11220.5|11218.6|773
1666309800000|2022-10-20 23:50:00|11222.7|11220.9|11216.9|11215.4|11222.9|11221|11216.7|11215.2|773
1666310100000|2022-10-20 23:55:00|11216.7|11215.2|11222.6|11221.1|11224.8|11223.3|11216.6|11215.1|566
1666310400000|2022-10-21 00:00:00|11222.7|11221.2|11216|11214.5|11227.6|11226.1|11215.2|11213.7|1009
1666310700000|2022-10-21 00:05:00|11216.1|11214.6|11208.6|11207.1|11217.5|11215.8|11206.3|11204.8|875
1666311000000|2022-10-21 00:10:00|11208.7|11207.2|11205.2|11203.7|11210.4|11208.3|11199.5|11197.7|931
1666311300000|2022-10-21 00:15:00|11205.1|11203.6|11208.6|11207.1|11211.5|11210|11204.5|11202.9|889
1666311600000|2022-10-21 00:20:00|11208.5|11207|11205.3|11203.8|11211.6|11210.1|11204.6|11203.1|710
1666311900000|2022-10-21 00:25:00|11205.4|11203.9|11211.4|11209.9|11212.3|11210.8|11204.7|11203.2|610
1666312200000|2022-10-21 00:30:00|11211.5|11210|11207.1|11204.7|11212.1|11210.6|11202.3|11200.8|808
1666312500000|2022-10-21 00:35:00|11207|11205.2|11212.4|11210.9|11215|11213|11204.9|11203.1|906
1666312800000|2022-10-21 00:40:00|11212.7|11210.6|11212.3|11210.8|11214.7|11212.5|11210.8|11208.9|865
1666313100000|2022-10-21 00:45:00|11212.2|11210.7|11211.8|11210.3|11215.5|11214|11210.5|11208.6|864
1666313400000|2022-10-21 00:50:00|11211.4|11209.9|11212.6|11210.1|11214.3|11212.6|11209.3|11207.8|748
1666313700000|2022-10-21 00:55:00|11211.6|11210.2|11207.4|11205.9|11212|11210.2|11206.2|11204.7|737
1666314000000|2022-10-21 01:00:00|11207.6|11206.1|11203.5|11202|11209.1|11207.5|11203.3|11201.6|660
1666314300000|2022-10-21 01:05:00|11203.6|11202.1|11201.3|11199.8|11204.6|11203|11198.4|11196.3|867
1666314600000|2022-10-21 01:10:00|11201.2|11199.7|11209|11206.4|11209.3|11206.7|11199.5|11197.5|1017
1666314900000|2022-10-21 01:15:00|11209.1|11206.5|11214.5|11212.2|11217.3|11214.7|11207.9|11205.8|1392
1666315200000|2022-10-21 01:20:00|11214.4|11212.1|11210.6|11209.1|11214.5|11212.6|11209.7|11208.2|1068
1666315500000|2022-10-21 01:25:00|11210.4|11208.9|11209.5|11208|11211.4|11209.9|11206.5|11205|779
1666315800000|2022-10-21 01:30:00|11209.3|11207.8|11205.6|11204.1|11210.8|11209.3|11205.4|11203.9|849
1666316100000|2022-10-21 01:35:00|11205.9|11204.4|11209.3|11207.8|11210.8|11209.1|11202.4|11200.8|877
1666316400000|2022-10-21 01:40:00|11209.8|11207.7|11207|11205.5|11211|11209|11205.1|11203.4|812
1666316700000|2022-10-21 01:45:00|11206.9|11205.4|11208.4|11206.2|11208.5|11207|11202.2|11200.5|1033
1666317000000|2022-10-21 01:50:00|11208|11206.5|11208.8|11207.3|11209.9|11208.4|11204.2|11202.7|844
1666317300000|2022-10-21 01:55:00|11208.7|11207.2|11205.7|11204.2|11210.4|11208.6|11203.2|11201.6|749
1666317600000|2022-10-21 02:00:00|11205.4|11203.9|11206|11204.5|11210.5|11209|11204.9|11203.4|801
1666317900000|2022-10-21 02:05:00|11206.1|11204.6|11203.3|11201.1|11208.6|11206.9|11202.2|11200.6|794
1666318200000|2022-10-21 02:10:00|11203.1|11201.6|11206.1|11204.6|11208.3|11206.8|11203.1|11201.6|713
1666318500000|2022-10-21 02:15:00|11206|11204.5|11210.8|11209.3|11211.7|11210.2|11205.7|11204.2|695
1666318800000|2022-10-21 02:20:00|11210.7|11209.2|11213.8|11212.3|11217.9|11216.2|11210.4|11208.9|1045
1666319100000|2022-10-21 02:25:00|11213.7|11212.2|11214.2|11212.7|11215.9|11214.1|11213.2|11211.3|680
1666319400000|2022-10-21 02:30:00|11214.3|11212.8|11216.7|11215.2|11219.4|11217.7|11213.7|11212.1|620
1666319700000|2022-10-21 02:35:00|11216.6|11215.1|11216.7|11215.2|11217.8|11216.1|11212.3|11210.8|703
1666320000000|2022-10-21 02:40:00|11216.6|11215.1|11212.2|11210.7|11217|11215.5|11210.3|11208.8|937
1666320300000|2022-10-21 02:45:00|11212.5|11211|11212.4|11210.9|11215.2|11213.7|11212|11210.5|669
1666320600000|2022-10-21 02:50:00|11212.7|11211.2|11211.5|11210|11213.8|11212.3|11210.1|11208.5|494
1666320900000|2022-10-21 02:55:00|11211.6|11210.1|11212.5|11211|11213.7|11212.2|11210.2|11208.4|503
1666321200000|2022-10-21 03:00:00|11212.6|11211.1|11217.5|11216|11218.4|11216.7|11211|11209.5|549
1666321500000|2022-10-21 03:05:00|11217.6|11216.1|11216.6|11215.1|11218.3|11216.7|11214.5|11212.8|498
1666321800000|2022-10-21 03:10:00|11216.5|11215|11219.5|11218|11220.4|11218.9|11216|11214.3|544
1666322100000|2022-10-21 03:15:00|11220.1|11218.6|11217.5|11216|11220.3|11218.8|11217.3|11215.6|531
1666322400000|2022-10-21 03:20:00|11217.6|11216.1|11216.5|11215|11217.9|11216.1|11215|11213.3|489
1666322700000|2022-10-21 03:25:00|11216.6|11215.1|11215.4|11213.9|11216.8|11215.3|11214.9|11213.4|379
1666323000000|2022-10-21 03:30:00|11215.3|11213.8|11213.1|11211.6|11215.5|11213.9|11209.6|11208.1|518
1666323300000|2022-10-21 03:35:00|11213|11211.5|11206.9|11204.6|11214.9|11213.1|11206.3|11204.4|690
1666323600000|2022-10-21 03:40:00|11206.3|11204.7|11197.3|11194.7|11208.5|11206.8|11196.8|11194.7|732
1666323900000|2022-10-21 03:45:00|11197.4|11194.8|11202.3|11200.8|11203.5|11201.7|11196.2|11194.4|968
1666324200000|2022-10-21 03:50:00|11202.2|11200.7|11200.8|11198.6|11202.8|11201.3|11199.2|11197.4|875
1666324500000|2022-10-21 03:55:00|11200.9|11198.7|11201.2|11199|11201.4|11199.8|11196.3|11194.8|718
1666324800000|2022-10-21 04:00:00|11201.3|11198.9|11200.8|11199.3|11201.5|11200|11197.8|11196|675
1666325100000|2022-10-21 04:05:00|11200.7|11199.2|11200.2|11198.7|11204.5|11203|11199.2|11197.5|993
1666325400000|2022-10-21 04:10:00|11200.3|11198.8|11199|11196.8|11203.4|11201.6|11198.2|11196.6|869
1666325700000|2022-10-21 04:15:00|11198.9|11196.7|11197.5|11196|11199|11196.9|11193|11191.2|738
1666326000000|2022-10-21 04:20:00|11197.4|11195.9|11200.5|11199|11202.1|11200.2|11197.3|11195.8|659
1666326300000|2022-10-21 04:25:00|11200.4|11198.9|11203.5|11202|11205.1|11203.3|11199.3|11197.6|695
1666326600000|2022-10-21 04:30:00|11203.6|11202.1|11197.9|11196.4|11205.3|11203.8|11197.1|11195.3|897
1666326900000|2022-10-21 04:35:00|11197.8|11196.3|11195|11193.5|11198|11196.3|11193.2|11191.5|628
1666327200000|2022-10-21 04:40:00|11195.1|11193.6|11195.7|11194.2|11197.4|11195.9|11194.2|11192.7|656
1666327500000|2022-10-21 04:45:00|11195.5|11194|11195.5|11194|11198|11196.2|11194.5|11193|685
1666327800000|2022-10-21 04:50:00|11195.3|11193.8|11194.5|11193|11196.8|11195|11193|11191.4|705
1666328100000|2022-10-21 04:55:00|11194|11192.5|11197.3|11195.8|11197.3|11195.8|11191.1|11189.4|695
1666328400000|2022-10-21 05:00:00|11197.2|11195.7|11195.4|11193.9|11197.2|11195.7|11193.6|11191.8|891
1666328700000|2022-10-21 05:05:00|11195.5|11194|11191.4|11189.9|11196.8|11195|11190.5|11189|692
1666329000000|2022-10-21 05:10:00|11191.6|11190.1|11188.1|11186.6|11192.5|11190.9|11185.9|11184.4|687
1666329300000|2022-10-21 05:15:00|11188|11186.5|11188.4|11186.9|11190.7|11188.8|11186.9|11185.4|496
1666329600000|2022-10-21 05:20:00|11188.3|11186.8|11186.4|11184.9|11189.5|11188|11185.9|11184.1|663
1666329900000|2022-10-21 05:25:00|11186.5|11185|11187.4|11185.2|11189.2|11187.7|11186.2|11184.7|551
1666330200000|2022-10-21 05:30:00|11187|11185.5|11191.3|11189.8|11192.6|11191.1|11180.8|11178.9|868
1666330500000|2022-10-21 05:35:00|11191.2|11189.7|11196.3|11194.2|11198|11196.2|11190.9|11189.4|705
1666330800000|2022-10-21 05:40:00|11196.4|11194.3|11202|11199.8|11202|11200.1|11196|11194.3|616
1666331100000|2022-10-21 05:45:00|11201.9|11200.3|11203.8|11201.6|11207.3|11205.3|11201.1|11199.6|754
1666331400000|2022-10-21 05:50:00|11203.5|11201.4|11202.6|11200.2|11204|11202.1|11198.5|11196.6|959
1666331700000|2022-10-21 05:55:00|11202.7|11200.5|11203.7|11197.7|11206|11202.9|11200.6|11193.3|1012
1666332000000|2022-10-21 06:00:00|11203.4|11197.3|11187|11184.5|11203.7|11197.3|11178.8|11176|1556
1666332300000|2022-10-21 06:05:00|11187.1|11184.3|11188.3|11186.1|11191.9|11189.9|11181.4|11179|1226
1666332600000|2022-10-21 06:10:00|11187.9|11186.4|11185.2|11183|11188.9|11187.2|11182.6|11180.8|1116
1666332900000|2022-10-21 06:15:00|11185.1|11183.1|11177.7|11175.5|11185.7|11183.7|11176.7|11174.7|1036
1666333200000|2022-10-21 06:20:00|11177.6|11175.6|11179.1|11177.6|11185.4|11183.7|11176.1|11174.1|1306
1666333500000|2022-10-21 06:25:00|11179.2|11177.7|11179.7|11178.2|11183.5|11182|11176.5|11175|1030
1666333800000|2022-10-21 06:30:00|11180|11177.9|11181.8|11180.3|11186.4|11184.9|11177.4|11175.9|980
1666334100000|2022-10-21 06:35:00|11181.4|11179.9|11188.6|11187.1|11189.1|11187.6|11180.1|11178.6|985
1666334400000|2022-10-21 06:40:00|11188.5|11187|11194.5|11193|11195.9|11194.2|11183.8|11182.2|1195
1666334700000|2022-10-21 06:45:00|11194.2|11192.7|11196.7|11195.2|11196.8|11195.3|11190.9|11189.4|988
1666335000000|2022-10-21 06:50:00|11196.8|11195.3|11188.9|11187.4|11198|11196.5|11187.1|11185.6|1009
1666335300000|2022-10-21 06:55:00|11188.8|11187.3|11185.7|11184.8|11192.4|11190.9|11183.1|11181.8|1059
1666335600000|2022-10-21 07:00:00|11186|11184.5|11184.4|11182.9|11186.5|11185|11174.7|11173.8|1350
1666335900000|2022-10-21 07:05:00|11184.8|11183.3|11186.1|11184.6|11188.7|11187.2|11181.7|11180.2|1412
1666336200000|2022-10-21 07:10:00|11185.4|11183.9|11182.5|11181|11193.5|11192|11180.8|11179.2|1373
1666336500000|2022-10-21 07:15:00|11182.6|11181.1|11198|11195.8|11200.1|11198.4|11181.1|11179.6|1294
1666336800000|2022-10-21 07:20:00|11198.1|11196|11219|11217.5|11222.1|11220.4|11195.7|11193.8|1710
1666337100000|2022-10-21 07:25:00|11219.2|11217.7|11218.8|11217.3|11223.8|11221.9|11214.2|11212.3|1646
1666337400000|2022-10-21 07:30:00|11218.7|11217.2|11218.6|11217.1|11220.3|11218.8|11213.8|11212.3|1305
1666337700000|2022-10-21 07:35:00|11219|11217.5|11209.1|11207.6|11219.4|11217.9|11204.5|11202.9|1242
1666338000000|2022-10-21 07:40:00|11208.9|11207.4|11206|11204.5|11210.3|11208.8|11203.9|11202.4|903
1666338300000|2022-10-21 07:45:00|11206.8|11205.3|11193.1|11191|11207.1|11205.7|11188.5|11187|1066
1666338600000|2022-10-21 07:50:00|11192.9|11191.4|11185.5|11184|11193.8|11192.3|11182.4|11180.5|1309
1666338900000|2022-10-21 07:55:00|11185.6|11184.1|11180.5|11178.2|11195.2|11193.4|11179.7|11177.5|1414
1666339200000|2022-10-21 08:00:00|11180.4|11177.8|11176.6|11175.1|11181.3|11179.4|11167.7|11165.1|1748
1666339500000|2022-10-21 08:05:00|11176.1|11174|11168.8|11167.3|11178|11176.3|11166.1|11164.1|1613
1666339800000|2022-10-21 08:10:00|11168.7|11167.2|11163.7|11162.2|11172.5|11171|11163.5|11162|817
1666340100000|2022-10-21 08:15:00|11163.8|11162.3|11159.7|11158.2|11167.9|11165.9|11158.9|11157.4|1094
1666340400000|2022-10-21 08:20:00|11159.6|11158.1|11156.3|11154.8|11159.6|11158.1|11148.5|11147|1115
1666340700000|2022-10-21 08:25:00|11155.9|11154.4|11154.9|11153.4|11160.2|11158.7|11154.1|11152.6|838
1666341000000|2022-10-21 08:30:00|11155|11153.5|11148.4|11146.9|11156.5|11154.6|11144.3|11142.8|935
1666341300000|2022-10-21 08:35:00|11148.3|11146.8|11151.7|11150.2|11156|11154.5|11147.7|11146.5|942
1666341600000|2022-10-21 08:40:00|11151.6|11150.1|11141.2|11139.7|11151.6|11150.1|11132.5|11131|1268
1666341900000|2022-10-21 08:45:00|11141.5|11139.4|11137|11135.5|11146.3|11144.4|11133.5|11132|1077
1666342200000|2022-10-21 08:50:00|11137.1|11135.6|11130.5|11128.1|11138.4|11136.6|11125.3|11123.8|1198
1666342500000|2022-10-21 08:55:00|11130.4|11128.2|11131.1|11129.6|11131.3|11129.7|11123.6|11122|1134
1666342800000|2022-10-21 09:00:00|11131.5|11129.4|11140.5|11139|11142.3|11140.8|11126.6|11125.1|1195
1666343100000|2022-10-21 09:05:00|11140.4|11138.9|11149.8|11148.3|11152|11150.5|11139.3|11137.8|1126
1666343400000|2022-10-21 09:10:00|11149.9|11148.4|11143.4|11141.9|11154.8|11153.3|11138.7|11137.2|1204
1666343700000|2022-10-21 09:15:00|11143.5|11142|11129|11127.5|11144.2|11142.7|11128.8|11127.3|1038
1666344000000|2022-10-21 09:20:00|11129.3|11127.8|11139.7|11137.4|11141.2|11139.7|11129.3|11127.8|1031
1666344300000|2022-10-21 09:25:00|11139.8|11137.5|11140.2|11137.9|11144.1|11142.1|11138.3|11136.2|978
1666344600000|2022-10-21 09:30:00|11140.1|11138|11122.7|11121.2|11142.2|11140.7|11120.4|11118.9|1079
1666344900000|2022-10-21 09:35:00|11123.5|11122|11120.2|11118.7|11125.6|11124.1|11112.6|11110.9|1162
1666345200000|2022-10-21 09:40:00|11120.3|11118.8|11116.8|11115.3|11120.8|11119.3|11112|11110.5|784
1666345500000|2022-10-21 09:45:00|11116.7|11115.2|11123.8|11122.3|11126.3|11124.5|11115.7|11114.2|1114
1666345800000|2022-10-21 09:50:00|11123.9|11122.4|11126.5|11125|11127.9|11126.4|11117.4|11115.1|1155
1666346100000|2022-10-21 09:55:00|11126.4|11124.9|11122.4|11120.9|11126.7|11125.2|11120.5|11118.5|986
1666346400000|2022-10-21 10:00:00|11122.6|11121.1|11124.9|11123.4|11124.9|11123.4|11116.8|11115.3|981
1666346700000|2022-10-21 10:05:00|11124.8|11123.3|11132|11130.5|11135.9|11134.4|11124.3|11122.8|1199
1666347000000|2022-10-21 10:10:00|11132.6|11131.1|11121.5|11120|11133.5|11132|11120|11118.5|999
1666347300000|2022-10-21 10:15:00|11121.4|11119.9|11114.4|11112.9|11121.4|11119.9|11109.5|11108|1030
1666347600000|2022-10-21 10:20:00|11114.5|11113|11111.5|11110|11117.6|11116.1|11110.5|11109|768
1666347900000|2022-10-21 10:25:00|11111.6|11110.1|11113.4|11111.9|11118.6|11117.1|11109.7|11108.2|872
1666348200000|2022-10-21 10:30:00|11113.3|11111.8|11103.1|11102.2|11114.1|11112.6|11101.4|11100.2|989
1666348500000|2022-10-21 10:35:00|11103.2|11102.3|11104.1|11102.6|11106.4|11104.9|11101.6|11100.3|874
1666348800000|2022-10-21 10:40:00|11104|11102.5|11106.3|11104.8|11107.7|11105.9|11101.1|11099.6|850
1666349100000|2022-10-21 10:45:00|11106.4|11104.9|11108.7|11107.2|11109.4|11107.8|11104.9|11103.3|864
1666349400000|2022-10-21 10:50:00|11108.6|11107.1|11120.4|11118.2|11124|11122.5|11107.4|11105.5|1208
1666349700000|2022-10-21 10:55:00|11120|11118.5|11123.2|11121|11132.7|11131.2|11120|11118.2|1286
1666350000000|2022-10-21 11:00:00|11123.3|11121.2|11130.8|11129.3|11133.1|11131.3|11119.6|11117.9|1321
1666350300000|2022-10-21 11:05:00|11130.9|11129.4|11140.1|11138.6|11140.9|11138.9|11128.9|11127.2|1190
1666350600000|2022-10-21 11:10:00|11140|11138.5|11121.2|11118.9|11140.4|11138.9|11116.4|11114.9|1348
1666350900000|2022-10-21 11:15:00|11121.1|11119.3|11138.2|11136.7|11140.3|11138|11120.8|11118.9|1506
1666351200000|2022-10-21 11:20:00|11138.6|11136.5|11130|11127.8|11141.2|11139.7|11129.2|11127.3|1266
1666351500000|2022-10-21 11:25:00|11130.2|11128.1|11134.3|11132.1|11137.2|11135.5|11126.2|11124.6|1097
1666351800000|2022-10-21 11:30:00|11134.2|11132.3|11132.6|11131.1|11134.6|11133|11126.9|11125|883
1666352100000|2022-10-21 11:35:00|11132.5|11131|11128.1|11126.6|11134|11132.5|11125.7|11124.2|789
1666352400000|2022-10-21 11:40:00|11128.2|11126.7|11117|11114.4|11129.4|11127.6|11110.4|11107.9|946
1666352700000|2022-10-21 11:45:00|11116.5|11114|11108.1|11106.6|11118.3|11116.1|11106.9|11105|1028
1666353000000|2022-10-21 11:50:00|11108.2|11106.7|11112.2|11110.7|11113.2|11112|11105.9|11104.4|819
1666353300000|2022-10-21 11:55:00|11112.1|11110.6|11110.3|11108.8|11114|11112.8|11103.9|11102.4|951
1666353600000|2022-10-21 12:00:00|11110.2|11108.7|11111.5|11110|11120.3|11118.8|11109.3|11107.8|1200
1666353900000|2022-10-21 12:05:00|11111.1|11109.6|11108.7|11107.2|11113.5|11112|11099.4|11097.9|1024
1666354200000|2022-10-21 12:10:00|11108.6|11107.1|11091.2|11089.7|11108.7|11107.2|11089.8|11088.3|1069
1666354500000|2022-10-21 12:15:00|11091.3|11089.8|11081.8|11080.3|11091.4|11089.9|11080.4|11078.9|1292
1666354800000|2022-10-21 12:20:00|11081.6|11080.1|11082.3|11080.8|11085.8|11084.3|11073.6|11072.1|1350
1666355100000|2022-10-21 12:25:00|11081.8|11080.3|11074.2|11072.7|11085.2|11083.7|11071.5|11070|1073
1666355400000|2022-10-21 12:30:00|11074.3|11072.8|11069.4|11067.9|11078.3|11076.8|11061.5|11060|1194
1666355700000|2022-10-21 12:35:00|11069.8|11068.3|11075.4|11073.9|11078|11076.5|11068.5|11067|1464
1666356000000|2022-10-21 12:40:00|11075.3|11073.8|11080.9|11079.4|11081.7|11079.8|11065|11063.5|1484
1666356300000|2022-10-21 12:45:00|11081|11079.5|11084.4|11082.9|11087.9|11086.4|11077.7|11076.2|1398
1666356600000|2022-10-21 12:50:00|11083.9|11082.4|11092.6|11091.1|11093.3|11091.8|11076.4|11074.9|1380
1666356900000|2022-10-21 12:55:00|11092.7|11091.2|11131.5|11128.6|11151.8|11148.5|11092.1|11090.5|1957
1666357200000|2022-10-21 13:00:00|11131.3|11128.3|11153.8|11151.5|11168.9|11166.5|11130|11127.3|2553
1666357500000|2022-10-21 13:05:00|11153.2|11151.1|11166.7|11164.3|11176.4|11174.8|11152|11150.3|2431
1666357800000|2022-10-21 13:10:00|11166.6|11164.4|11132.6|11131.1|11177.7|11176|11122.3|11120|2424
1666358100000|2022-10-21 13:15:00|11132.5|11131|11125.5|11123.1|11141.6|11139.3|11122.1|11120.3|2275
1666358400000|2022-10-21 13:20:00|11125|11123.5|11135.6|11133.4|11136.8|11135|11118.2|11116|2092
1666358700000|2022-10-21 13:25:00|11136.2|11134.1|11147.5|11145.1|11160|11157.7|11135.7|11133.6|2162
1666359000000|2022-10-21 13:30:00|11147.7|11145.4|11145.4|11143.9|11155.1|11152.7|11130.1|11128|2380
1666359300000|2022-10-21 13:35:00|11146|11144.5|11153.8|11151.6|11173.3|11170.9|11139.2|11137.2|2294
1666359600000|2022-10-21 13:40:00|11154|11151.3|11148.9|11146.5|11154|11151.5|11134|11131.7|2192
1666359900000|2022-10-21 13:45:00|11149.1|11146.6|11162.8|11160.6|11170.6|11168.3|11148.1|11146.2|2257
1666360200000|2022-10-21 13:50:00|11162.9|11160.8|11172.9|11171.4|11176.6|11174.8|11149.4|11147.4|2226
1666360500000|2022-10-21 13:55:00|11173.2|11171.1|11185.6|11183.1|11189.5|11187.6|11167|11164.6|2104
1666360800000|2022-10-21 14:00:00|11186|11183.5|11188.9|11188|11190.6|11189|11173.4|11171.8|2069
1666361100000|2022-10-21 14:05:00|11189|11188.1|11211.7|11210.2|11217.1|11215.6|11188.3|11186.8|1736
1666361400000|2022-10-21 14:10:00|11211.9|11210.4|11198.7|11197.2|11221|11219.5|11193.5|11191.5|1729
1666361700000|2022-10-21 14:15:00|11198.8|11196.7|11188.9|11187.4|11199.9|11198|11181.2|11179.3|1925
1666362000000|2022-10-21 14:20:00|11190.2|11188.7|11173.2|11170.6|11198|11196|11171.2|11169.6|1782
1666362300000|2022-10-21 14:25:00|11173.1|11170.9|11156.6|11155.1|11173.9|11172.2|11152.9|11151.4|1986
1666362600000|2022-10-21 14:30:00|11156.8|11155.3|11143.2|11141.7|11165.2|11163.4|11141.5|11139.6|1978
1666362900000|2022-10-21 14:35:00|11143.4|11141.9|11163.8|11161.4|11163.8|11161.4|11136.3|11134.8|2249
1666363200000|2022-10-21 14:40:00|11163.6|11161|11185.4|11182.9|11193|11190.6|11160.8|11157.7|2365
1666363500000|2022-10-21 14:45:00|11183.8|11181.5|11206.6|11203.8|11210.6|11208.1|11182.3|11179.9|2425
1666363800000|2022-10-21 14:50:00|11206.5|11204.9|11195|11193.5|11211.8|11209.8|11192.2|11189.8|2400
1666364100000|2022-10-21 14:55:00|11195.6|11193.3|11166.8|11165.3|11198.5|11197|11160.4|11159.4|1961
1666364400000|2022-10-21 15:00:00|11166.9|11165.4|11161.5|11159.3|11173|11171.1|11153.7|11151.7|2011
1666364700000|2022-10-21 15:05:00|11161.6|11159.2|11180.1|11177.8|11182.4|11180.6|11161.3|11159|2203
1666365000000|2022-10-21 15:10:00|11180|11177.7|11197.3|11195.2|11202|11200.5|11178.7|11177.1|2301
1666365300000|2022-10-21 15:15:00|11196.6|11195.1|11194.3|11192.8|11210.8|11208.6|11189.2|11187.7|2322
1666365600000|2022-10-21 15:20:00|11194|11192.1|11219.7|11217.4|11226.1|11224.1|11193.2|11190.9|2166
1666365900000|2022-10-21 15:25:00|11219.5|11217.1|11209.3|11207.1|11231.3|11229.2|11208|11205.3|2166
1666366200000|2022-10-21 15:30:00|11208.6|11207.3|11211|11209.5|11226.7|11224.9|11208.6|11207.3|2120
1666366500000|2022-10-21 15:35:00|11211.6|11210.1|11201.3|11198.9|11214.6|11213.1|11192.9|11190.9|2018
1666366800000|2022-10-21 15:40:00|11201.5|11199.3|11216.5|11214.4|11229.1|11226.6|11200|11198.1|2105
1666367100000|2022-10-21 15:45:00|11216.4|11214|11248.9|11246.3|11251.8|11249|11215.7|11209.6|2362
1666367400000|2022-10-21 15:50:00|11249.4|11247.1|11266.4|11264|11271|11270|11247|11244.8|2323
1666367700000|2022-10-21 15:55:00|11266.5|11263.7|11291|11288.7|11297|11294.9|11263.5|11261.9|2254
1666368000000|2022-10-21 16:00:00|11291.4|11288.4|11290.9|11288.5|11300.6|11299.1|11288.4|11285.8|2241
1666368300000|2022-10-21 16:05:00|11291.1|11288.4|11277|11275.5|11291.9|11290|11267.6|11265.2|2261
1666368600000|2022-10-21 16:10:00|11277.3|11275.8|11266.5|11264.2|11279.5|11277.8|11254.6|11252.6|2115
1666368900000|2022-10-21 16:15:00|11266.7|11264.3|11231.2|11228.4|11267|11264.5|11227.4|11225.9|2006
1666369200000|2022-10-21 16:20:00|11231|11228.3|11243.9|11241.4|11245.3|11242.9|11218.9|11216.6|2212
1666369500000|2022-10-21 16:25:00|11244.3|11241.5|11237.9|11235.2|11251.4|11249.3|11230|11227.5|2203
1666369800000|2022-10-21 16:30:00|11238.1|11235.6|11262.1|11259.8|11264.8|11262.4|11238.1|11235.6|2132
1666370100000|2022-10-21 16:35:00|11262.6|11260.3|11244.6|11243.1|11265.5|11263.4|11241.4|11238.5|2073
1666370400000|2022-10-21 16:40:00|11244.9|11242.5|11254.6|11252.1|11264.5|11262.2|11244.8|11242.4|1829
1666370700000|2022-10-21 16:45:00|11254.9|11252.3|11267.2|11265.7|11272.2|11270.4|11254.7|11252.1|1784
1666371000000|2022-10-21 16:50:00|11267.5|11265.4|11267.6|11265.3|11274.7|11272.9|11262.6|11260.9|1621
1666371300000|2022-10-21 16:55:00|11267.5|11266|11261.5|11259|11270.6|11268.3|11256.5|11254.2|1468
1666371600000|2022-10-21 17:00:00|11261.4|11258.8|11273.3|11271|11273.4|11271.2|11258.5|11255.7|1600
1666371900000|2022-10-21 17:05:00|11273.2|11270.9|11265.2|11263.7|11275|11273.1|11264.6|11262.8|1560
1666372200000|2022-10-21 17:10:00|11265.5|11263.3|11268.8|11267.3|11271.6|11269.9|11262.4|11260.1|1314
1666372500000|2022-10-21 17:15:00|11269.2|11267.7|11265.7|11264.2|11270.7|11269.1|11260.8|11259.3|1078
1666372800000|2022-10-21 17:20:00|11265.6|11264.1|11257.8|11256.3|11270.2|11268.7|11256.9|11255.4|1228
1666373100000|2022-10-21 17:25:00|11257.7|11256.2|11262.3|11260.8|11267.4|11265.9|11255.9|11254.4|1207
1666373400000|2022-10-21 17:30:00|11262.2|11260.7|11260.9|11259.4|11268.9|11267.3|11260.5|11259|1115
1666373700000|2022-10-21 17:35:00|11260.8|11259.3|11258.7|11257.2|11266|11264.5|11257.6|11255.9|868
1666374000000|2022-10-21 17:40:00|11258.8|11257.3|11269.2|11267.7|11272.1|11270.6|11258.7|11257|1196
1666374300000|2022-10-21 17:45:00|11269.3|11267.8|11267.1|11265.6|11274.1|11272.4|11266.8|11265.2|1132
1666374600000|2022-10-21 17:50:00|11267.3|11265.8|11265.2|11263.7|11274.6|11273.1|11265.1|11263.5|1236
1666374900000|2022-10-21 17:55:00|11265.7|11264.2|11257.7|11256.2|11266.3|11264.5|11256.6|11255.1|1249
1666375200000|2022-10-21 18:00:00|11257.8|11256.3|11257.4|11255.3|11258.3|11256.8|11248|11246.5|1152
1666375500000|2022-10-21 18:05:00|11257.6|11255.4|11267.9|11266.4|11268.1|11266.7|11256.7|11254.9|1340
1666375800000|2022-10-21 18:10:00|11268.3|11266.8|11259.7|11258.2|11269.1|11267.6|11258.4|11256.9|692
1666555200000|2022-10-23 20:00:00|11310.1|11294.1|11386.6|11369.6|11388|11369.6|11310.1|11294.1|109
1666555500000|2022-10-23 20:05:00|11386.5|11369.4|11388.3|11381.8|11403.7|11383|11365.3|11344.3|213
1666555800000|2022-10-23 20:10:00|11388.8|11382.3|11385.7|11367.9|11410|11393.6|11378|11357|109
1666556100000|2022-10-23 20:15:00|11385.6|11368|11401.7|11390.3|11402.6|11394.2|11385.6|11368|66
1666556400000|2022-10-23 20:20:00|11399.3|11392.8|11400.2|11393.7|11405.7|11395.9|11396.8|11379.4|51
1666556700000|2022-10-23 20:25:00|11400.3|11393.8|11394.6|11381.1|11407.7|11394.7|11389.8|11378.4|45
1666557000000|2022-10-23 20:30:00|11397.3|11380.5|11400.9|11394.4|11408.8|11396.9|11394.6|11380.5|26
1666557300000|2022-10-23 20:35:00|11400.7|11394.2|11401.8|11395.3|11406.8|11396.2|11400.7|11384.9|24
1666557600000|2022-10-23 20:40:00|11401.3|11394.8|11403.9|11389.3|11409.7|11398.7|11401.3|11388.7|39
1666557900000|2022-10-23 20:45:00|11403.4|11388.7|11397.9|11382.2|11404.7|11388.7|11397.9|11380.5|21
1666558200000|2022-10-23 20:50:00|11401.3|11382.5|11398.8|11392.3|11407.3|11392.3|11397.8|11378.6|20
1666558500000|2022-10-23 20:55:00|11402.9|11387.3|11401.9|11395.4|11406.2|11395.9|11398.2|11377.2|15
1666558800000|2022-10-23 21:00:00|11401.8|11395.3|11401.1|11380.1|11406.5|11396.2|11388|11367|221
1666559100000|2022-10-23 21:05:00|11400.3|11379.3|11386.1|11367.2|11401.4|11381.6|11374.6|11353.6|315
1666559400000|2022-10-23 21:10:00|11386.6|11367.4|11381.2|11379.7|11390.9|11379.7|11370.2|11359.2|195
1666559700000|2022-10-23 21:15:00|11386.9|11375.9|11382.7|11371.7|11389.6|11380.9|11371.7|11360.7|202
1666560000000|2022-10-23 21:20:00|11379.3|11369.4|11379.4|11368.4|11383.5|11372.5|11374.1|11363.1|73
1666560300000|2022-10-23 21:25:00|11379.3|11368.3|11384|11373|11384.2|11373.2|11376.9|11365.9|158
1666560600000|2022-10-23 21:30:00|11383.2|11372.2|11387.9|11376.9|11389.1|11378.1|11380|11369|261
1666560900000|2022-10-23 21:35:00|11388|11377|11386.1|11375.1|11390|11379|11380.8|11369.8|146
1666561200000|2022-10-23 21:40:00|11387.6|11376.6|11394.3|11383.3|11395.1|11384.1|11387|11376|196
1666561500000|2022-10-23 21:45:00|11394.2|11383.2|11396.1|11385.1|11396.4|11385.4|11391.5|11381.6|142
1666561800000|2022-10-23 21:50:00|11396.2|11385.2|11400.4|11391|11401.6|11393.1|11395.5|11385.1|165
1666562100000|2022-10-23 21:55:00|11399.7|11391.5|11396.8|11385.8|11400.2|11392|11396.7|11385.7|168
1666562400000|2022-10-23 22:00:00|11397.3|11386.3|11401.3|11390.3|11413.2|11405.6|11393|11382|996
1666562700000|2022-10-23 22:05:00|11401.6|11390.6|11392.2|11381.4|11407|11396|11384.8|11373.8|732
1666563000000|2022-10-23 22:10:00|11391.9|11381.7|11351.3|11340.9|11391.9|11381.7|11335.3|11327.1|1186
1666563300000|2022-10-23 22:15:00|11351.5|11341.5|11365.2|11355|11379.3|11368.3|11332.4|11326.9|1846
1666563600000|2022-10-23 22:20:00|11365.3|11355.1|11345.5|11341.1|11368.6|11359.3|11344|11339.8|1284
1666563900000|2022-10-23 22:25:00|11345.6|11340.8|11345.1|11341.7|11356.3|11351.6|11339.5|11335.2|1005
1666564200000|2022-10-23 22:30:00|11345.2|11341|11354|11350.6|11364.2|11361.6|11340.6|11336.5|1445
1666564500000|2022-10-23 22:35:00|11353.1|11350.7|11342.4|11338.7|11360.8|11357.1|11339.5|11336.7|1245
1666564800000|2022-10-23 22:40:00|11342.3|11339|11351.4|11347.6|11357.4|11353.7|11342.2|11338.7|1153
1666565100000|2022-10-23 22:45:00|11351|11347.7|11342.5|11338.8|11352.9|11348.9|11337.3|11333.7|997
1666565400000|2022-10-23 22:50:00|11342.4|11338.7|11339.1|11335|11344.4|11340.1|11333.6|11330.3|921
1666565700000|2022-10-23 22:55:00|11339.2|11335.1|11336.2|11332.2|11345.8|11342.3|11330.5|11327.6|1061
1666566000000|2022-10-23 23:00:00|11336.1|11332.1|11318.2|11314.8|11341.8|11337.4|11314.1|11311.2|1274
1666566300000|2022-10-23 23:05:00|11319.1|11315.7|11319.4|11317|11328|11324.7|11316.3|11313.7|1220
1666566600000|2022-10-23 23:10:00|11319.7|11317.1|11318.2|11315.3|11321.3|11319.6|11314.6|11311.9|1401
1666566900000|2022-10-23 23:15:00|11318.1|11315.5|11319.5|11316.9|11323|11320.4|11316.2|11313.9|1168
1666567200000|2022-10-23 23:20:00|11319.4|11317|11315.1|11312.2|11321.5|11319.3|11309|11306.7|1243
1666567500000|2022-10-23 23:25:00|11315|11312.1|11310.9|11308.1|11315.9|11313.2|11309.3|11306.8|1038
1666567800000|2022-10-23 23:30:00|11311|11308.2|11312.3|11309.6|11316.3|11314.1|11310.6|11308|1312
1666568100000|2022-10-23 23:35:00|11312.4|11309.5|11364.1|11359.1|11366.3|11361.4|11310.7|11308|1922
1666568400000|2022-10-23 23:40:00|11363.9|11358.8|11389.9|11381.9|11393.5|11384.6|11342.5|11337.4|2598
1666568700000|2022-10-23 23:45:00|11388.9|11380.8|11352.3|11344.9|11394.7|11386.6|11351|11343|2461
1666569000000|2022-10-23 23:50:00|11352.2|11344.3|11356.9|11349.5|11367.7|11360|11341.6|11334.2|2362
1666569300000|2022-10-23 23:55:00|11356.6|11349.3|11340|11332.9|11357.6|11349.7|11336.4|11328.9|2372
1666569600000|2022-10-24 00:00:00|11339.5|11332.8|11335.6|11328.5|11348.1|11341.2|11328.2|11321|2463
1666569900000|2022-10-24 00:05:00|11335.5|11328.6|11346.8|11343.4|11359.9|11352.4|11333.5|11326.5|2045
1666570200000|2022-10-24 00:10:00|11346.9|11343.3|11334.2|11330.8|11351.9|11348.3|11332.9|11329.5|1625
1666570500000|2022-10-24 00:15:00|11334.1|11330.7|11336|11332|11342.9|11339.4|11328.6|11325.1|1595
1666570800000|2022-10-24 00:20:00|11335|11331.5|11331.6|11328.7|11339.3|11335.8|11330|11326.8|1343
1666571100000|2022-10-24 00:25:00|11331.5|11328.9|11338.5|11335.6|11342.5|11339.4|11326|11324.4|1372
1666571400000|2022-10-24 00:30:00|11338.8|11335.5|11333|11330.7|11342.2|11339.7|11330.1|11327.6|1378
1666571700000|2022-10-24 00:35:00|11333.1|11330.5|11341|11337.5|11348.2|11345.7|11331.8|11328.6|1682
1666572000000|2022-10-24 00:40:00|11341.2|11337.3|11336.6|11334.3|11346.7|11343.4|11333.3|11330.8|1408
1666572300000|2022-10-24 00:45:00|11336.5|11334.8|11328.7|11326|11336.8|11334.8|11325.8|11324.1|1450
1666572600000|2022-10-24 00:50:00|11329|11326.5|11327.1|11324.5|11333.2|11330.9|11322.9|11321.1|1508
1666572900000|2022-10-24 00:55:00|11326.9|11323.9|11329.5|11327.1|11332|11329.6|11321.4|11319.3|1555
1666573200000|2022-10-24 01:00:00|11329.4|11327|11332.6|11331.1|11334|11331.8|11323|11320.4|1510
1666573500000|2022-10-24 01:05:00|11333.1|11330.7|11330.8|11327.9|11334.4|11332.4|11326.2|11324.6|1239
1666573800000|2022-10-24 01:10:00|11330.7|11328|11328.1|11325.1|11332.6|11330.2|11321.5|11319.1|1001
1666574100000|2022-10-24 01:15:00|11327.6|11325|11322.8|11320.5|11328.9|11326.1|11315.3|11313.4|1706
1666574400000|2022-10-24 01:20:00|11322.5|11319.9|11325.2|11322.8|11327.8|11325.3|11319|11316.6|1691
1666574700000|2022-10-24 01:25:00|11325.3|11322.6|11330.7|11328.4|11332|11329.9|11323.6|11321.2|1464
1666575000000|2022-10-24 01:30:00|11330.2|11328.7|11328.9|11326.6|11337.8|11336|11324.6|11322.5|1688
1666575300000|2022-10-24 01:35:00|11329.3|11326.5|11334.4|11332.2|11339.6|11337.1|11328.6|11326.5|1568
1666575600000|2022-10-24 01:40:00|11334.7|11332.3|11329.5|11327.3|11338.7|11337.2|11328.8|11326.8|1497
1666575900000|2022-10-24 01:45:00|11329.4|11327.4|11326.3|11323.8|11338.2|11336|11326|11323.6|1360
1666576200000|2022-10-24 01:50:00|11326.1|11323.7|11323.2|11320.8|11328.1|11326.6|11320.8|11318.5|1238
1666576500000|2022-10-24 01:55:00|11323.8|11321.3|11322|11319.8|11325.3|11323|11319.5|11317.5|1269
1666576800000|2022-10-24 02:00:00|11322.2|11320.2|11313.7|11311.6|11323.5|11321.7|11313.2|11311.5|1311
1666577100000|2022-10-24 02:05:00|11313.1|11310.8|11311.4|11309.9|11319.8|11317.9|11311|11309.3|1352
1666577400000|2022-10-24 02:10:00|11311.8|11310.3|11314.7|11313.2|11316.3|11314.5|11310.3|11308.5|1147
1666577700000|2022-10-24 02:15:00|11314.6|11313.1|11318.8|11316.3|11319.4|11317.5|11311.1|11309.3|1077
1666578000000|2022-10-24 02:20:00|11318.7|11316.4|11315|11312.8|11318.7|11316.8|11314.6|11312.4|1220
1666578300000|2022-10-24 02:25:00|11314.9|11312.4|11323.4|11321.3|11323.4|11321.4|11313.5|11311.6|932
1666578600000|2022-10-24 02:30:00|11323.3|11321.2|11322.7|11321.2|11325.3|11323.5|11318.6|11316.9|960
1666578900000|2022-10-24 02:35:00|11322.6|11321.1|11319.9|11317.7|11325.5|11324|11319.5|11317.6|805
1666579200000|2022-10-24 02:40:00|11319.6|11317.5|11317.8|11316.3|11323.7|11322.2|11317.1|11315.6|921
1666579500000|2022-10-24 02:45:00|11317.7|11316.2|11322.1|11320.6|11324.8|11323.2|11317.6|11315.8|789
1666579800000|2022-10-24 02:50:00|11322.2|11320.7|11320.9|11319.4|11325.8|11324.3|11320.5|11319|652
1666580100000|2022-10-24 02:55:00|11321|11319.5|11316.6|11314.3|11323.3|11321.4|11314.2|11312.5|762
1666580400000|2022-10-24 03:00:00|11317.2|11315.7|11317|11314.9|11320|11318|11313|11311.5|865
1666580700000|2022-10-24 03:05:00|11316.7|11315.2|11310.9|11309.4|11318.1|11316.4|11310.3|11308.6|1036
1666581000000|2022-10-24 03:10:00|11310.8|11309.3|11307.6|11306.1|11313.3|11311.6|11306.6|11305.1|1073
1666581300000|2022-10-24 03:15:00|11307.7|11306.2|11305.6|11304.1|11311.3|11309.7|11304.4|11302.3|881
1666581600000|2022-10-24 03:20:00|11305.5|11304|11307.2|11305|11309.5|11307.8|11304.9|11303.2|874
1666581900000|2022-10-24 03:25:00|11307.1|11304.9|11310.3|11307.9|11311.3|11309.3|11303.9|11302|881
1666582200000|2022-10-24 03:30:00|11310.2|11308|11311.2|11309.7|11311.4|11309.8|11307.9|11306|788
1666582500000|2022-10-24 03:35:00|11311.4|11309.9|11311|11308.9|11312.4|11310.9|11307.6|11306|536
1666582800000|2022-10-24 03:40:00|11311.2|11309|11308|11306.5|11311.3|11309.6|11307.5|11305.7|506
1666583100000|2022-10-24 03:45:00|11307.9|11306.4|11306.3|11304.1|11309.5|11307.6|11301.1|11299.5|755
1666583400000|2022-10-24 03:50:00|11306.2|11304|11303.8|11301.4|11306.2|11304.4|11303.4|11301.4|849
1666583700000|2022-10-24 03:55:00|11303.5|11301.5|11306.4|11304.9|11306.4|11304.9|11302.8|11300.6|605
1666584000000|2022-10-24 04:00:00|11306.5|11305|11312.6|11310.4|11314.6|11312.3|11306.5|11304.9|636
1666584300000|2022-10-24 04:05:00|11312.9|11310.3|11313.8|11311.2|11319.1|11316.4|11311.1|11308.5|848
1666584600000|2022-10-24 04:10:00|11313.7|11311.1|11311.8|11310.3|11316.3|11314.7|11311.1|11309|934
1666584900000|2022-10-24 04:15:00|11312.2|11310|11314.7|11313.2|11317.3|11315.8|11310.2|11308.1|723
1666585200000|2022-10-24 04:20:00|11314.6|11313.1|11318.2|11316.7|11319.9|11318.1|11314.6|11313.1|755
1666585500000|2022-10-24 04:25:00|11318|11316.5|11327.3|11325.1|11327.6|11326.1|11318|11316.4|698
1666585800000|2022-10-24 04:30:00|11326.9|11325.4|11326.9|11324.4|11332|11330|11326.9|11324.4|1035
1666586100000|2022-10-24 04:35:00|11327|11324.5|11334.9|11332.2|11336.3|11333.7|11324.2|11321.7|842
1666586400000|2022-10-24 04:40:00|11335|11332.1|11342.3|11340.8|11346.3|11344.1|11334.9|11332.1|693
1666586700000|2022-10-24 04:45:00|11342.4|11340.9|11345.7|11343.6|11350.6|11348.1|11342.4|11340.4|991
1666587000000|2022-10-24 04:50:00|11345.5|11344|11353.6|11351.1|11354.9|11352.4|11344.4|11342.5|921
1666587300000|2022-10-24 04:55:00|11353.8|11350.9|11348.8|11346.3|11353.8|11351.3|11347.9|11346|862
1666587600000|2022-10-24 05:00:00|11348.6|11346.1|11348|11345.2|11349.6|11347|11344.2|11341.7|986
1666587900000|2022-10-24 05:05:00|11347.9|11345.3|11340.9|11338.1|11349.4|11346.7|11340.9|11338|1074
1666588200000|2022-10-24 05:10:00|11340.8|11338.2|11339.9|11338.4|11341.4|11339.9|11332.8|11330.6|1018
1666588500000|2022-10-24 05:15:00|11340.2|11338|11345.4|11342.7|11348|11345.5|11339.8|11337.1|1119
1666588800000|2022-10-24 05:20:00|11345.3|11342.8|11345|11342.5|11349.4|11347.1|11344.3|11341.6|881
1666589100000|2022-10-24 05:25:00|11345.4|11342.7|11341.9|11339.7|11346.9|11344.4|11339.5|11337.5|941
1666589400000|2022-10-24 05:30:00|11341.6|11338.8|11347|11344.4|11347.7|11344.8|11338.6|11336|891
1666589700000|2022-10-24 05:35:00|11347.4|11344.5|11344.6|11343.1|11347.7|11344.8|11341.7|11338.9|907
1666590000000|2022-10-24 05:40:00|11344.9|11342.8|11346.6|11343.9|11348.1|11345.2|11343.1|11341.1|934
1666590300000|2022-10-24 05:45:00|11346.5|11343.8|11355.3|11353.2|11359.5|11357.6|11344.1|11341.4|964
1666590600000|2022-10-24 05:50:00|11355.7|11353.1|11352.1|11350.6|11358.4|11356.6|11348.7|11346.5|940
1666590900000|2022-10-24 05:55:00|11351.9|11350.4|11352.1|11349.4|11366.1|11363.4|11349.2|11346.9|1186
1666591200000|2022-10-24 06:00:00|11352.2|11349.8|11370|11368.5|11376.9|11374.7|11348.8|11346.3|1817
1666591500000|2022-10-24 06:05:00|11370.3|11368.2|11377.5|11375|11379.6|11376.9|11365.9|11363.4|1389
1666591800000|2022-10-24 06:10:00|11377.8|11375.3|11375.8|11373.1|11383.9|11381.2|11373.4|11371.2|1467
1666592100000|2022-10-24 06:15:00|11375.7|11372.6|11366.5|11364.2|11379.3|11376.5|11365|11362.8|1630
1666592400000|2022-10-24 06:20:00|11367.4|11365|11365.6|11363.4|11375.3|11372.9|11364.7|11362.6|1506
1666592700000|2022-10-24 06:25:00|11365.5|11364|11359.6|11357.5|11371.2|11369.5|11359.2|11357.3|1304
1666593000000|2022-10-24 06:30:00|11360.1|11357.6|11343.2|11340.3|11367.2|11365.2|11342.2|11339.1|1634
1666593300000|2022-10-24 06:35:00|11343.1|11340.2|11337.7|11335.5|11344.9|11342.1|11333|11330.6|1486
1666593600000|2022-10-24 06:40:00|11337.6|11335.4|11345.4|11342.5|11345.9|11343.4|11334.6|11333.1|1580
1666593900000|2022-10-24 06:45:00|11345.3|11342.8|11348.9|11346.3|11350.2|11347.8|11340|11337.8|1435
1666594200000|2022-10-24 06:50:00|11348.8|11347.5|11340.2|11337.7|11354.7|11352.4|11334.8|11333.1|1486
1666594500000|2022-10-24 06:55:00|11340.3|11337.9|11352.3|11350.8|11355.1|11353.6|11340|11337.9|1395
1666594800000|2022-10-24 07:00:00|11353.3|11351.8|11366.8|11365.3|11373.2|11371.7|11353.3|11351.8|2013
1666595100000|2022-10-24 07:05:00|11366.9|11365.4|11359.1|11356.8|11370.6|11368.3|11357|11355.1|1841
1666595400000|2022-10-24 07:10:00|11359|11356.7|11348.5|11346.1|11359|11356.7|11341.2|11339.3|1770
1666595700000|2022-10-24 07:15:00|11348.3|11345.9|11353.2|11351.7|11354.8|11353|11341.8|11339.6|1774
1666596000000|2022-10-24 07:20:00|11353|11351.5|11341.9|11339.3|11359.3|11357.1|11341.8|11339.3|1654
1666596300000|2022-10-24 07:25:00|11342.4|11339.5|11346.8|11344.2|11354.1|11351.8|11340.4|11338.5|1678
1666596600000|2022-10-24 07:30:00|11346.6|11344|11346.7|11345.2|11353.7|11351.9|11339.9|11338.4|1376
1666596900000|2022-10-24 07:35:00|11346.6|11345.1|11338.9|11336.5|11350.4|11348.7|11330.1|11328|1291
1666597200000|2022-10-24 07:40:00|11338.8|11336.4|11323.2|11320.8|11339.2|11337.1|11319.4|11317.1|1356
1666597500000|2022-10-24 07:45:00|11322.9|11321.1|11329.5|11327.1|11332.1|11329.6|11314.2|11311.8|1586
1666597800000|2022-10-24 07:50:00|11329.3|11327.2|11326.3|11324|11333|11331|11323.2|11321|1309
1666598100000|2022-10-24 07:55:00|11326.2|11324.1|11327.3|11324.8|11332.2|11330.2|11321.4|11319.5|1469
1666598400000|2022-10-24 08:00:00|11327.1|11325|11328.3|11326|11333.9|11332.1|11315.2|11312.8|1956
1666598700000|2022-10-24 08:05:00|11328.5|11326.1|11326.7|11325.2|11331.7|11329.8|11322.4|11320.9|1620
1666599000000|2022-10-24 08:10:00|11326.4|11324.9|11338|11335.7|11339.9|11337.6|11317|11315.5|1657
1666599300000|2022-10-24 08:15:00|11337.8|11335.6|11334|11331.9|11342.5|11340.5|11328.8|11327.1|1840
1666599600000|2022-10-24 08:20:00|11333.7|11332.2|11326.4|11324.9|11337.7|11336|11321.6|11319.8|1624
1666599900000|2022-10-24 08:25:00|11326.6|11324.4|11344|11333|11345.6|11340.9|11323.2|11321.3|1888
1666600200000|2022-10-24 08:30:00|11333.8|11326.5|11312.5|11309.9|11333.8|11326.5|11304.1|11301.8|2013
1666600500000|2022-10-24 08:35:00|11312|11309.7|11316.1|11314|11321.4|11319.3|11305.5|11303.4|1528
1666600800000|2022-10-24 08:40:00|11316|11314.5|11321.6|11319.3|11321.6|11319.3|11304.8|11303.1|1383
1666601100000|2022-10-24 08:45:00|11322.2|11319.8|11328.4|11326.2|11330.3|11328.3|11317.7|11314.9|1603
1666601400000|2022-10-24 08:50:00|11329.3|11326.9|11326.1|11324.6|11330|11328.1|11319.3|11318|1253
1666601700000|2022-10-24 08:55:00|11326.4|11324.3|11327.5|11325.3|11334.1|11332.1|11325.8|11323.5|1469
1666602000000|2022-10-24 09:00:00|11327.6|11326.4|11321.4|11319.9|11328|11326.5|11317.5|11315.9|1159
1666602300000|2022-10-24 09:05:00|11321.5|11320|11320.7|11319.2|11323.5|11321.7|11315.4|11313.7|1144
1666602600000|2022-10-24 09:10:00|11320.8|11319.3|11317.7|11316.2|11326.8|11325.2|11314.7|11313.2|938
1666602900000|2022-10-24 09:15:00|11317.6|11316.1|11308.7|11307.2|11318.6|11316.8|11307.4|11305.9|1208
1666603200000|2022-10-24 09:20:00|11309|11307.5|11319.9|11318.4|11321.1|11319.3|11308.4|11306.5|1271
1666603500000|2022-10-24 09:25:00|11320|11318.5|11308.4|11306.9|11322.9|11321.3|11308.4|11306.7|1291
1666603800000|2022-10-24 09:30:00|11308.5|11307|11309.1|11306.9|11315.9|11314.2|11306.3|11304.6|1365
1666604100000|2022-10-24 09:35:00|11309.3|11307|11314.2|11312.7|11315.2|11313.3|11298|11295.5|1522
1666604400000|2022-10-24 09:40:00|11314.1|11312.6|11310.1|11307.9|11317.4|11315.2|11307.5|11305.5|1440
1666604700000|2022-10-24 09:45:00|11309.9|11307.8|11318.7|11317.2|11319|11317.5|11308.2|11306.4|1001
1666605000000|2022-10-24 09:50:00|11318.6|11317.1|11331.8|11329.3|11334.3|11332.8|11318.6|11317.1|1465
1666605300000|2022-10-24 09:55:00|11331.7|11329.2|11334.3|11332.8|11337.9|11336|11325.1|11323.6|1609
1666605600000|2022-10-24 10:00:00|11334.4|11332.9|11340.1|11337.9|11341.2|11339.3|11333.8|11331.9|1385
1666605900000|2022-10-24 10:05:00|11340.4|11338|11331.2|11329.7|11340.4|11338.1|11330.3|11327.8|1220
1666606200000|2022-10-24 10:10:00|11331.6|11329.4|11332.3|11329.9|11336.9|11335|11325.3|11323.2|1377
1666606500000|2022-10-24 10:15:00|11332.8|11330.6|11343.5|11342|11343.7|11342.1|11332.8|11330.5|1241
1666606800000|2022-10-24 10:20:00|11344.5|11343|11341.3|11339.8|11349.4|11347.9|11337.9|11336.4|1090
1666607100000|2022-10-24 10:25:00|11342.1|11339.7|11329.3|11327.2|11344.8|11342.7|11329.3|11327.2|1174
1666607400000|2022-10-24 10:30:00|11329.4|11327.6|11326.3|11324.8|11335.8|11333.8|11326.3|11324.4|1199
1666607700000|2022-10-24 10:35:00|11326.6|11324.5|11319.1|11317.6|11327.9|11326|11313|11311.3|1204
1666608000000|2022-10-24 10:40:00|11319.9|11318.1|11312.7|11310.4|11320.3|11318.5|11309.5|11307.7|1052
1666608300000|2022-10-24 10:45:00|11312.6|11311.2|11308.2|11305.8|11313.7|11311.8|11303|11300.5|1030
1666608600000|2022-10-24 10:50:00|11307.9|11305.5|11315.5|11314|11316|11314|11306|11304|1004
1666608900000|2022-10-24 10:55:00|11315.7|11313.6|11304.4|11302.9|11316.7|11315|11299.5|11297.5|1176
1666609200000|2022-10-24 11:00:00|11305|11302.7|11301.8|11300.3|11308|11305.9|11299.4|11297.6|1260
1666609500000|2022-10-24 11:05:00|11301.9|11300.4|11285.3|11282.2|11307.8|11305.3|11284|11281.4|1210
1666609800000|2022-10-24 11:10:00|11285.2|11282.4|11285.8|11283.6|11294.7|11292|11280.3|11278.3|1476
1666610100000|2022-10-24 11:15:00|11286.1|11283.8|11277.4|11275.9|11288.7|11287|11276.7|11275.2|1147
1666610400000|2022-10-24 11:20:00|11278.2|11276.1|11287.5|11285|11287.9|11286.2|11274.4|11272.6|1114
1666610700000|2022-10-24 11:25:00|11287.4|11284.9|11294.8|11292.6|11295.6|11293.8|11285.3|11283.3|1240
1666611000000|2022-10-24 11:30:00|11295|11292.7|11291.5|11289.4|11299.4|11297.9|11289.2|11287.7|1258
1666611300000|2022-10-24 11:35:00|11291.2|11289.7|11283.8|11281.7|11296.5|11294.4|11282.3|11280|1087
1666611600000|2022-10-24 11:40:00|11284.1|11281.8|11285.4|11283.1|11290.6|11288.8|11279.4|11277.5|1267
1666611900000|2022-10-24 11:45:00|11285.2|11283.2|11308.7|11306.3|11325.6|11323.8|11284.2|11282.2|1761
1666612200000|2022-10-24 11:50:00|11309.8|11307.5|11298.4|11295.6|11309.8|11307.5|11298|11295.6|1663
1666612500000|2022-10-24 11:55:00|11298.3|11295.9|11309.5|11308|11314.5|11313|11298.2|11295.9|1330
1666612800000|2022-10-24 12:00:00|11309.6|11308.1|11308.7|11306.4|11315.6|11313.8|11301.9|11299.9|1520
1666613100000|2022-10-24 12:05:00|11308.8|11306.5|11312.3|11310.2|11317|11315.5|11306.6|11305.1|1336
1666613400000|2022-10-24 12:10:00|11311.6|11310.1|11314.8|11313.3|11322.8|11321.3|11311.2|11309|1359
1666613700000|2022-10-24 12:15:00|11314.7|11313.2|11309|11307.5|11318.2|11316.2|11306.7|11305|1286
1666614000000|2022-10-24 12:20:00|11308.6|11307.1|11300.8|11299.3|11308.6|11307.1|11299.8|11298.3|1316
1666614300000|2022-10-24 12:25:00|11301.3|11299.8|11299.6|11296.7|11304.5|11303|11294.2|11292.6|1099
1666614600000|2022-10-24 12:30:00|11299.5|11296.8|11289.2|11287.1|11299.7|11297.9|11288.3|11286.7|1127
1666614900000|2022-10-24 12:35:00|11290.4|11288.3|11295.4|11293.9|11296|11294.6|11285.9|11284.4|1090
1666615200000|2022-10-24 12:40:00|11295.5|11294|11311|11309.5|11313.7|11311.8|11294.7|11293.2|1470
1666615500000|2022-10-24 12:45:00|11310.9|11309.4|11298.1|11295.9|11314.8|11313.1|11296.6|11294.8|1302
1666615800000|2022-10-24 12:50:00|11298.3|11296.2|11302.8|11300.7|11311.6|11310|11295.1|11293.6|1180
1666616100000|2022-10-24 12:55:00|11302.6|11301.1|11325.3|11323.8|11328.9|11327.4|11298|11295.9|1560
1666616400000|2022-10-24 13:00:00|11325.7|11324.2|11304.1|11301.9|11328.1|11326.6|11302.7|11300.9|1530
1666616700000|2022-10-24 13:05:00|11303.3|11301.8|11296.6|11295.1|11310.4|11308.1|11283.8|11282.3|1437
1666617000000|2022-10-24 13:10:00|11296.5|11295|11291.1|11289.6|11297.9|11295.7|11289|11287.5|1264
1666617300000|2022-10-24 13:15:00|11291.2|11289.7|11285.4|11283.9|11292.5|11291|11279.2|11277.7|1156
1666617600000|2022-10-24 13:20:00|11285.5|11284|11285.4|11283.9|11292.5|11291|11280.2|11278.7|1101
1666617900000|2022-10-24 13:25:00|11285.3|11283.8|11280.5|11279|11288.8|11287.3|11277.3|11275.8|1259
1666618200000|2022-10-24 13:30:00|11280.4|11278.9|11288.7|11287.2|11290.1|11288.6|11280.4|11278.9|1410
1666618500000|2022-10-24 13:35:00|11288.6|11287.1|11294.6|11293.1|11297.3|11295.8|11286.2|11284.7|1332
1666618800000|2022-10-24 13:40:00|11294.5|11293|11290|11283|11294.8|11293.3|11279.3|11277.6|1618
1666619100000|2022-10-24 13:45:00|11290.2|11293.7|11308.7|11307.2|11333.4|11322.4|11290.2|11293.7|2367
1666619400000|2022-10-24 13:50:00|11310.2|11308.7|11327.6|11326.1|11328.7|11327.1|11309.3|11307.8|2025
1666619700000|2022-10-24 13:55:00|11327.9|11325.7|11326.5|11325|11345|11343.5|11322.7|11321.2|1984
1666620000000|2022-10-24 14:00:00|11326.6|11325.1|11305|11302.5|11328.2|11326.7|11304.2|11302.4|2012
1666620300000|2022-10-24 14:05:00|11304.2|11302.7|11289.9|11287.4|11314.9|11313.2|11285.6|11284.1|1985
1666620600000|2022-10-24 14:10:00|11289.7|11287.3|11300.2|11298.7|11301.7|11300.1|11287.1|11285.2|1678
1666620900000|2022-10-24 14:15:00|11300.1|11298.6|11291.3|11289.8|11301.7|11300.2|11281.7|11280.2|1640
1666621200000|2022-10-24 14:20:00|11291.1|11289.6|11278.3|11276.8|11292.1|11290.6|11273.6|11271.8|1666
1666621500000|2022-10-24 14:25:00|11278.4|11276.9|11296.3|11293.8|11298.1|11296.4|11274.1|11272.6|1595
1666621800000|2022-10-24 14:30:00|11296.4|11294.1|11300.3|11298.8|11303.9|11302|11293.3|11291.8|1545
1666622100000|2022-10-24 14:35:00|11300.4|11298.9|11302.6|11301.1|11313.5|11310.5|11300.4|11298.9|1621
1666622400000|2022-10-24 14:40:00|11302.7|11301.2|11307.4|11305.2|11311.1|11309.6|11297.9|11296.4|1241
1666622700000|2022-10-24 14:45:00|11307.2|11305.1|11300|11298.5|11310|11307.8|11294.2|11292.7|1481
1666623000000|2022-10-24 14:50:00|11299.9|11298.4|11323.3|11321.1|11327.5|11326|11299.6|11298.1|1810
1666623300000|2022-10-24 14:55:00|11322.4|11320.9|11315.3|11314.4|11324.1|11322.6|11310.4|11308.9|1214
1666623600000|2022-10-24 15:00:00|11315.2|11314.3|11301.9|11300.4|11321.2|11319.9|11299.9|11298.4|1243
1666623900000|2022-10-24 15:05:00|11302.3|11300.2|11296.1|11294.6|11306|11304.5|11294.8|11292.9|1008
1666624200000|2022-10-24 15:10:00|11296|11294.5|11300.7|11299.2|11302.5|11301|11291.1|11289.6|1147
1666624500000|2022-10-24 15:15:00|11300.6|11299.1|11305.1|11303.6|11312.7|11310.7|11298.7|11296.8|1326
1666624800000|2022-10-24 15:20:00|11305.3|11303.8|11302.3|11300.8|11310.3|11308.8|11300|11298.5|1256
1666625100000|2022-10-24 15:25:00|11302.6|11301.1|11295.9|11294.4|11302.6|11301.1|11294.9|11293.3|1040
1666625400000|2022-10-24 15:30:00|11296|11294.5|11296.1|11294.6|11297.7|11296.2|11290.8|11289.3|940
1666625700000|2022-10-24 15:35:00|11296.4|11294.9|11293.3|11291.8|11305.2|11303.3|11291.2|11289.7|1125
1666626000000|2022-10-24 15:40:00|11293.4|11291.9|11280.5|11279|11293.4|11291.9|11280.2|11278.7|956
1666626300000|2022-10-24 15:45:00|11280.6|11279.1|11290.3|11288.8|11290.5|11288.8|11275.1|11273.6|1286
1666626600000|2022-10-24 15:50:00|11290.2|11288.7|11291.8|11290.3|11296.2|11294.6|11288.9|11287.1|1211
1666626900000|2022-10-24 15:55:00|11291.9|11290.4|11293.2|11291.7|11297.9|11296.4|11287.8|11286|954
1666627200000|2022-10-24 16:00:00|11293.1|11291.6|11291.1|11288.8|11301.2|11299.7|11287.7|11286.2|1047
1666627500000|2022-10-24 16:05:00|11291.2|11288.9|11291.6|11290.1|11294.9|11293.4|11285.7|11284.2|1029
1666627800000|2022-10-24 16:10:00|11291.5|11290|11290.8|11289.3|11294|11292.5|11288.9|11287.3|993
1666628100000|2022-10-24 16:15:00|11290.7|11289.2|11292.8|11291.3|11295.4|11293.9|11285|11283.4|862
1666628400000|2022-10-24 16:20:00|11293.1|11291.6|11293|11291.5|11295.9|11294.4|11288|11286.5|814
1666628700000|2022-10-24 16:25:00|11293.3|11291.8|11283.9|11282.4|11295.3|11293.7|11283.9|11282.4|834
1666629000000|2022-10-24 16:30:00|11284|11282.5|11278.2|11275.8|11285.6|11284.1|11273.7|11272.1|993
1666629300000|2022-10-24 16:35:00|11278.1|11275.7|11263.7|11261.4|11278.5|11276.4|11258.8|11256.8|1397
1666629600000|2022-10-24 16:40:00|11263.8|11261.5|11261.9|11260.4|11265|11263.3|11260.4|11258.9|966
1666629900000|2022-10-24 16:45:00|11262|11260.5|11270|11268.5|11273.2|11271.7|11261.4|11259.9|799
1666630200000|2022-10-24 16:50:00|11269.6|11268.1|11278|11276.5|11278.7|11277.2|11269.1|11267.8|843
1666630500000|2022-10-24 16:55:00|11278.2|11276.7|11275.8|11274.9|11278.5|11277|11271.1|11269.6|608
1666630800000|2022-10-24 17:00:00|11275.9|11275|11275.9|11274.4|11278.1|11276.6|11273|11271.5|638
1666631100000|2022-10-24 17:05:00|11276.2|11274.7|11280.3|11278.8|11281.7|11280.2|11274.2|11272.6|486
1666631400000|2022-10-24 17:10:00|11280.2|11278.7|11281.4|11279.9|11282.5|11281.2|11279.3|11277.8|662
1666631700000|2022-10-24 17:15:00|11281.3|11279.8|11281.8|11280.3|11282.5|11281|11277.5|11276|500
1666632000000|2022-10-24 17:20:00|11282.1|11280.6|11277|11275.5|11282.1|11280.6|11275.3|11273.8|603
1666632300000|2022-10-24 17:25:00|11276.9|11275.4|11281.8|11280.3|11285.3|11283.5|11276.5|11275|530
1666632600000|2022-10-24 17:30:00|11281.9|11280.4|11282.8|11281.3|11283.2|11281.7|11277.6|11276|488
1666632900000|2022-10-24 17:35:00|11283.2|11281.7|11286.3|11284.8|11286.9|11285.4|11280.2|11278.7|593
1666633200000|2022-10-24 17:40:00|11286.5|11285|11284.2|11282.7|11287.6|11286.1|11282.9|11281.4|438
1666633500000|2022-10-24 17:45:00|11284.3|11282.8|11280.2|11278.7|11285.8|11284.3|11278.3|11276.8|462
1666633800000|2022-10-24 17:50:00|11280.1|11278.6|11277|11275.5|11280.2|11278.7|11273.2|11271.5|538
1666634100000|2022-10-24 17:55:00|11277.1|11275.6|11283|11281.5|11283.8|11282.3|11275.8|11274.3|513
1666634400000|2022-10-24 18:00:00|11283.1|11281.6|11289.5|11288|11293.3|11291.6|11283.1|11281.6|687
1666634700000|2022-10-24 18:05:00|11289.6|11288.1|11288|11286.5|11291.5|11290|11285|11283.5|689
1666635000000|2022-10-24 18:10:00|11287.9|11286.4|11288|11286.5|11291|11289.5|11285.4|11283.9|627
1666635300000|2022-10-24 18:15:00|11288.1|11286.6|11288|11286.5|11290.3|11288.6|11286.6|11284.8|514
1666635600000|2022-10-24 18:20:00|11288.2|11286.7|11286.9|11285.4|11290.3|11288.8|11284.7|11283.2|515
1666635900000|2022-10-24 18:25:00|11286.4|11284.9|11286.4|11284.9|11290.7|11289.2|11285.7|11284.2|470
1666636200000|2022-10-24 18:30:00|11286.3|11284.8|11286.6|11285.1|11287.1|11285.6|11284.2|11282.7|449
1666636500000|2022-10-24 18:35:00|11286.9|11284.7|11286.4|11284.9|11287.6|11286.1|11282.2|11280.7|462
1666636800000|2022-10-24 18:40:00|11286.6|11285.1|11287.1|11285.6|11290.2|11288.7|11281.8|11280.3|549
1666637100000|2022-10-24 18:45:00|11287|11285.5|11290.6|11289.1|11290.8|11289.3|11285.1|11283.6|429
1666637400000|2022-10-24 18:50:00|11290.4|11288.9|11293.9|11292.4|11295.2|11293.7|11287.6|11286.1|503
1666637700000|2022-10-24 18:55:00|11293.8|11292.3|11280.9|11279.4|11293.9|11292.4|11279.5|11277.2|900
1666638000000|2022-10-24 19:00:00|11281.8|11280.3|11283.7|11282.2|11287|11285.5|11279.7|11278.2|597
1666638300000|2022-10-24 19:05:00|11283.6|11282.1|11286.2|11284.7|11286.4|11284.9|11278.9|11277.3|566
1666638600000|2022-10-24 19:10:00|11286.4|11284.9|11293.7|11292.2|11294.6|11293.1|11286|11284.5|631
1666638900000|2022-10-24 19:15:00|11293.8|11292.3|11292.8|11291.3|11297.3|11295.8|11292.7|11291.2|489
1666639200000|2022-10-24 19:20:00|11292.9|11291.4|11290.5|11289|11293.7|11292.2|11289|11287.5|378
1666639500000|2022-10-24 19:25:00|11290.6|11289.1|11292.4|11290.9|11294.8|11293.3|11289.8|11288.3|459
1666639800000|2022-10-24 19:30:00|11292.3|11290.8|11285.1|11283.6|11292.6|11291.2|11284.8|11283.3|481
1666640100000|2022-10-24 19:35:00|11285|11283.5|11282.1|11280.6|11288.3|11286.8|11281.5|11280|420
1666640400000|2022-10-24 19:40:00|11282|11280.5|11280.5|11278.2|11284.1|11282.6|11278.3|11276.5|473
1666640700000|2022-10-24 19:45:00|11280.6|11278.5|11279.3|11277.8|11284.6|11282.9|11278.8|11277.1|583
1666641000000|2022-10-24 19:50:00|11278.9|11277.4|11276.9|11275.4|11280.6|11278.8|11274.5|11273.1|397
1666641300000|2022-10-24 19:55:00|11276.4|11274.9|11279.8|11278.9|11280.7|11279.5|11274.7|11273.2|517
1666641600000|2022-10-24 20:00:00|11279.7|11278.8|11282.5|11280.1|11283.8|11282.2|11277.1|11275.4|860
1666641900000|2022-10-24 20:05:00|11282.3|11280|11279.8|11278.3|11283.7|11281.6|11277.6|11275.6|807
1666642200000|2022-10-24 20:10:00|11279.9|11278.4|11279.9|11278.4|11280.6|11278.6|11278.8|11276.8|211
1666642500000|2022-10-24 20:15:00|11280.5|11278.2|11282.1|11280.6|11282.9|11281|11279.9|11278.2|219
1666642800000|2022-10-24 20:20:00|11282.2|11280.7|11280|11277.8|11283.2|11281.3|11279.2|11276.5|305
1666643100000|2022-10-24 20:25:00|11280.1|11277.9|11280.7|11279.2|11281.8|11279.5|11278.5|11276.2|333
1666643400000|2022-10-24 20:30:00|11280.6|11279.1|11281.2|11279.7|11283.1|11281.2|11279.9|11277.9|180
1666643700000|2022-10-24 20:35:00|11281.5|11279.2|11281.5|11279.3|11284|11282.2|11280.9|11278.9|199
1666644000000|2022-10-24 20:40:00|11281.6|11279.2|11282.4|11280.9|11283.1|11280.9|11281|11279.2|122
1666644300000|2022-10-24 20:45:00|11282.3|11280.8|11282.7|11281.2|11283.9|11281.8|11282|11279.6|135
1666644600000|2022-10-24 20:50:00|11282.6|11281.1|11282.5|11281|11283.7|11281.5|11282.4|11280|104
1666644900000|2022-10-24 20:55:00|11283.3|11280.1|11282.5|11273.4|11284.3|11281.4|11277.6|11273.2|393
1666645200000|2022-10-24 21:00:00|11282.3|11273.2|11283.3|11272.3|11284.6|11273.6|11281.8|11270.8|46
1666645500000|2022-10-24 21:05:00|11283.5|11272.5|11282|11272.2|11284.4|11274.4|11281.7|11270.7|99
1666645800000|2022-10-24 21:10:00|11282.3|11272.3|11281.8|11275.2|11284.7|11275.4|11281.1|11271.1|84
1666646100000|2022-10-24 21:15:00|11281.9|11274.9|11282.6|11277.3|11283.1|11278|11280.6|11274.7|106
1666646400000|2022-10-24 21:20:00|11282.5|11277.2|11283.9|11278.5|11286.5|11279.1|11282.4|11277.1|52
1666646700000|2022-10-24 21:25:00|11284|11278.6|11283.6|11279|11284.6|11279.2|11281.6|11277.8|79
1666647000000|2022-10-24 21:30:00|11283.7|11279.1|11283.3|11278.7|11284.5|11279.2|11282.8|11278.2|54
1666647300000|2022-10-24 21:35:00|11283.6|11278.5|11281.7|11277.5|11284.4|11280.5|11281.3|11277.3|122
1666647600000|2022-10-24 21:40:00|11281.6|11277.6|11283|11277.9|11284.3|11279.4|11280.4|11276.8|144
1666647900000|2022-10-24 21:45:00|11282.8|11278.1|11284.5|11278.8|11285.1|11280|11282.3|11278.1|96
1666648200000|2022-10-24 21:50:00|11284.6|11278.9|11284.8|11278.1|11285.3|11279.3|11283.9|11275.7|74
1666648500000|2022-10-24 21:55:00|11284.7|11278.2|11283|11277|11289.5|11279.8|11282.1|11276.3|118
1666648800000|2022-10-24 22:00:00|11283.3|11277.1|11282.3|11279.6|11287.3|11281|11279.5|11271.8|550
1666649100000|2022-10-24 22:05:00|11281.9|11278.3|11282.9|11279.8|11284.2|11281.3|11280|11274.2|524
1666649400000|2022-10-24 22:10:00|11284|11279.6|11289|11283.7|11292.5|11288.3|11282.5|11277.7|526
1666649700000|2022-10-24 22:15:00|11287|11283.8|11290|11286.7|11295.3|11290.5|11284.7|11280.5|1110
1666650000000|2022-10-24 22:20:00|11290.1|11286.4|11300.2|11297.3|11300.9|11297.8|11289.4|11285.4|1097
1666650300000|2022-10-24 22:25:00|11300.3|11297.1|11299.9|11297.8|11301.5|11299.3|11296.1|11293.1|693
1666650600000|2022-10-24 22:30:00|11300.1|11298|11295.8|11292.5|11300.2|11298.1|11293.3|11290.1|780
1666650900000|2022-10-24 22:35:00|11295.4|11291.9|11297.7|11294.5|11297.9|11295.9|11292.7|11289.7|545
1666651200000|2022-10-24 22:40:00|11297.6|11294.4|11298|11294.6|11298.7|11296.4|11294.4|11291.3|506
1666651500000|2022-10-24 22:45:00|11298.1|11294.7|11299.9|11297.4|11301.8|11299|11297.4|11294.6|593
1666651800000|2022-10-24 22:50:00|11300|11297.8|11305.6|11303.1|11306|11303.8|11299.9|11297|616
1666652100000|2022-10-24 22:55:00|11305.4|11303|11311.5|11308.5|11312.1|11309.5|11305.3|11302.7|678
1666652400000|2022-10-24 23:00:00|11311.6|11308.6|11310.1|11307.8|11312.2|11310.2|11307.3|11305|617
1666652700000|2022-10-24 23:05:00|11309.6|11308.1|11310.9|11308.2|11312.9|11310.2|11308.4|11305.9|640
1666653000000|2022-10-24 23:10:00|11310.8|11308|11314.8|11312.5|11317.1|11314.5|11310.8|11308|731
1666653300000|2022-10-24 23:15:00|11315.3|11312.4|11312.2|11310|11317.3|11315.3|11312|11309.8|622
1666653600000|2022-10-24 23:20:00|11311.9|11310.1|11312.1|11309.9|11314.4|11311.9|11308.8|11306.8|719
1666653900000|2022-10-24 23:25:00|11312.5|11311|11309.2|11306.9|11315|11313.2|11307.3|11305.3|959
1666654200000|2022-10-24 23:30:00|11309.3|11307|11305.6|11303.4|11309.5|11307.2|11304.4|11302.9|630
1666654500000|2022-10-24 23:35:00|11305.8|11303.3|11307.9|11305.7|11308.8|11307.3|11304.2|11302.3|758
1666654800000|2022-10-24 23:40:00|11307.6|11305.8|11309.6|11307.4|11310|11308|11305.6|11303.9|579
1666655100000|2022-10-24 23:45:00|11309.5|11307.7|11310|11308.5|11312|11310.4|11307.3|11305.3|665
1666655400000|2022-10-24 23:50:00|11310.4|11308.3|11312.4|11310.3|11314|11311.8|11310.1|11308.3|563
1666655700000|2022-10-24 23:55:00|11312.1|11310.6|11307.2|11305|11312.4|11310.6|11305.3|11303.4|592
1666656000000|2022-10-25 00:00:00|11307.3|11305.1|11303.2|11301|11314.7|11312.5|11297.6|11295.6|1345
1666656300000|2022-10-25 00:05:00|11302.9|11301.4|11312|11309.9|11313.5|11312|11301.9|11299.9|983
1666656600000|2022-10-25 00:10:00|11311.7|11310.2|11310.1|11308.6|11313.1|11311.5|11306.5|11305|942
1666656900000|2022-10-25 00:15:00|11310.7|11308.5|11309.5|11308|11312.2|11310.3|11309|11307.5|754
1666657200000|2022-10-25 00:20:00|11309.8|11308.3|11308.5|11306.3|11314|11312.2|11307.7|11305.9|653
1666657500000|2022-10-25 00:25:00|11308.1|11306.6|11317.8|11315.7|11322.8|11321|11306.7|11305.2|1175
1666657800000|2022-10-25 00:30:00|11317.7|11315.5|11321.4|11319.3|11324.9|11323.4|11316.5|11315|1212
1666658100000|2022-10-25 00:35:00|11321.2|11319.7|11320.8|11318.6|11324.2|11322.2|11319.4|11317.5|1166
1666658400000|2022-10-25 00:40:00|11320.7|11318.5|11320.8|11319.3|11323.4|11321.4|11318.6|11316.7|1059
1666658700000|2022-10-25 00:45:00|11320.9|11319.4|11322.8|11321.3|11324|11322|11318.8|11316.9|890
1666659000000|2022-10-25 00:50:00|11323.4|11322|11323.9|11321.5|11326.6|11325.1|11317.7|11316.2|1157
1666659300000|2022-10-25 00:55:00|11323.7|11321.3|11320|11317.9|11324|11321.9|11318|11316.4|943
1666659600000|2022-10-25 01:00:00|11319.7|11318.2|11318.5|11317|11323.3|11321.4|11316.2|11314.7|1008
1666659900000|2022-10-25 01:05:00|11318.9|11316.6|11314.1|11312.6|11321.2|11319.3|11312.9|11310.5|1100
1666660200000|2022-10-25 01:10:00|11314.3|11312.2|11314.8|11313.3|11318.4|11316.6|11314.1|11311.9|1153
1666660500000|2022-10-25 01:15:00|11315.4|11313.1|11306.8|11304.2|11315.4|11313.4|11294.8|11291|2037
1666660800000|2022-10-25 01:20:00|11306.4|11304.1|11306.9|11305.4|11310.4|11308.5|11301.9|11300|1454
1666661100000|2022-10-25 01:25:00|11307|11305.5|11308.3|11306.8|11314|11311.9|11305.5|11303.4|1209
1666661400000|2022-10-25 01:30:00|11308.6|11306.4|11313.4|11310.8|11314.3|11311.9|11302.5|11300|1838
1666661700000|2022-10-25 01:35:00|11313.9|11310.9|11304.8|11302.7|11313.9|11311.1|11301.2|11299.1|1573
1666662000000|2022-10-25 01:40:00|11304.9|11302.8|11313|11310.5|11313|11310.6|11302.7|11300.8|1342
1666662300000|2022-10-25 01:45:00|11312.8|11310.4|11318.5|11316.2|11322.5|11320|11310.6|11308.4|1435
1666662600000|2022-10-25 01:50:00|11318.6|11316|11322.1|11319.8|11326|11323.9|11316.7|11313.8|1481
1666662900000|2022-10-25 01:55:00|11322.2|11319.6|11318.3|11316.2|11322.6|11320.2|11316|11314.5|1221
1666663200000|2022-10-25 02:00:00|11318.1|11316.6|11316.3|11314.8|11321.3|11319.5|11313.8|11312.2|1053
1666663500000|2022-10-25 02:05:00|11316|11314.5|11316.6|11315.1|11318.5|11317|11313.8|11312|1178
1666663800000|2022-10-25 02:10:00|11317|11314.9|11313.4|11311.9|11319|11317|11310.7|11309.2|1110
1666664100000|2022-10-25 02:15:00|11313.5|11312|11314.1|11312.6|11316.9|11315.4|11311.1|11309.5|850
1666664400000|2022-10-25 02:20:00|11314.2|11312.7|11310|11308.5|11314.2|11312.7|11307.8|11306.1|897
1666664700000|2022-10-25 02:25:00|11310.3|11308.8|11306.1|11304.6|11311.4|11309.7|11304.9|11303.1|611
1666665000000|2022-10-25 02:30:00|11306.2|11304.7|11303.9|11301.7|11308.1|11306.4|11302.6|11300.8|815
1666665300000|2022-10-25 02:35:00|11303.6|11301.6|11300.5|11299|11303.9|11302.4|11297.8|11296.3|679
1666665600000|2022-10-25 02:40:00|11300.4|11298.9|11302.9|11300.8|11305|11303|11298.6|11297.1|770
1666665900000|2022-10-25 02:45:00|11303|11301.2|11307.5|11306|11308|11306.5|11302.7|11301|719
1666666200000|2022-10-25 02:50:00|11307.4|11305.9|11303.5|11301.4|11308.1|11306.2|11301.6|11299.7|743
1666666500000|2022-10-25 02:55:00|11303.3|11300.9|11306.5|11305|11307.7|11306.1|11302.3|11300.7|769
1666666800000|2022-10-25 03:00:00|11306.8|11304.7|11303.3|11301.8|11308.1|11306.3|11302.2|11300.4|757
1666667100000|2022-10-25 03:05:00|11303.1|11301.6|11307.4|11305.9|11309.6|11307.5|11302.9|11301.3|788
1666667400000|2022-10-25 03:10:00|11307.7|11305.6|11300|11297.7|11310.3|11308.6|11300|11297.6|901
1666667700000|2022-10-25 03:15:00|11299.8|11297.2|11299.5|11297.3|11301.4|11299.5|11294.8|11293|1181
1666668000000|2022-10-25 03:20:00|11299.7|11297.4|11304.1|11301.6|11305.1|11303.2|11297.6|11295.5|1078
1666668300000|2022-10-25 03:25:00|11303.6|11301.2|11309.8|11307.3|11314.5|11312.3|11302.8|11300.5|1139
1666668600000|2022-10-25 03:30:00|11310|11307.4|11314|11311.6|11315.2|11313.4|11308.6|11306.6|1074
1666668900000|2022-10-25 03:35:00|11314.1|11311.7|11307.4|11305.9|11314.2|11312.2|11307.1|11305.4|947
1666669200000|2022-10-25 03:40:00|11307.3|11305.1|11306.6|11304.3|11308.9|11306.9|11305.5|11303.6|816
1666669500000|2022-10-25 03:45:00|11306.2|11304.4|11304.6|11302.5|11308.1|11305.8|11303.1|11301|854
1666669800000|2022-10-25 03:50:00|11304.7|11302.4|11303.8|11301.4|11306.4|11304.5|11301.9|11299.9|792
1666670100000|2022-10-25 03:55:00|11303.7|11301.5|11302.8|11301.3|11304.5|11302.9|11302.4|11300.4|635
1666670400000|2022-10-25 04:00:00|11302.7|11301.2|11303.9|11302.4|11304.9|11303.4|11300.1|11298.5|532
1666670700000|2022-10-25 04:05:00|11303.8|11302.3|11302.6|11301.1|11305.3|11303.6|11300.2|11298.7|463
1666671000000|2022-10-25 04:10:00|11302.7|11301.2|11305.7|11304.2|11306.7|11305.1|11300.3|11298.5|580
1666671300000|2022-10-25 04:15:00|11305.6|11304.1|11302.4|11300.9|11306.5|11305|11299.5|11298|631
1666671600000|2022-10-25 04:20:00|11302.3|11300.8|11299.6|11298.1|11303.1|11301.6|11299.4|11297.9|441
1666671900000|2022-10-25 04:25:00|11299.7|11298.2|11302.9|11301.4|11303.4|11301.6|11299.1|11297.6|544
1666672200000|2022-10-25 04:30:00|11302.6|11301.1|11299.1|11297.6|11303.5|11301.7|11299.1|11297.6|625
1666672500000|2022-10-25 04:35:00|11299.3|11297.8|11298.7|11297.2|11300.8|11299.3|11298.6|11297.1|396
1666672800000|2022-10-25 04:40:00|11298.6|11297.1|11299.9|11298.4|11301.1|11299.6|11294.7|11293.2|508
1666673100000|2022-10-25 04:45:00|11300|11298.5|11298.1|11296.6|11300.3|11298.8|11297|11295.5|559
1666673400000|2022-10-25 04:50:00|11298.4|11296.9|11297|11295.5|11298.8|11297.1|11296.4|11294.9|406
1666673700000|2022-10-25 04:55:00|11297.2|11295.7|11300|11298.5|11301.1|11299.6|11296.7|11294.8|583
1666674000000|2022-10-25 05:00:00|11300.2|11298.1|11303.9|11301.8|11305|11303.5|11299|11297.5|769
1666674300000|2022-10-25 05:05:00|11303.6|11302.1|11298.5|11297|11304|11302.3|11298.4|11296.9|754
1666674600000|2022-10-25 05:10:00|11298.4|11296.9|11295.7|11294.2|11299.9|11298.2|11293.5|11292|650
1666674900000|2022-10-25 05:15:00|11295.5|11294|11294.8|11293.3|11297.5|11296.3|11294.2|11292.7|691
1666675200000|2022-10-25 05:20:00|11294.9|11293.4|11292.6|11291.1|11295|11293.8|11291.5|11290|576
1666675500000|2022-10-25 05:25:00|11292.7|11291.2|11291.2|11289.7|11295.9|11294.3|11291.1|11289.6|575
1666675800000|2022-10-25 05:30:00|11291.3|11289.8|11292.9|11291.4|11295.6|11294.1|11291.1|11289.6|577
1666676100000|2022-10-25 05:35:00|11293.4|11291.9|11293.7|11292.2|11294.1|11292.6|11290.8|11289.3|699
1666676400000|2022-10-25 05:40:00|11293.6|11292.1|11282.4|11280.2|11294.1|11292.6|11281.9|11279.9|866
1666676700000|2022-10-25 05:45:00|11282.3|11280.3|11282|11279.6|11286.9|11284.9|11281.3|11279.5|1044
1666677000000|2022-10-25 05:50:00|11281.8|11279.5|11275|11272.7|11283.6|11281.4|11272|11270.1|889
1666677300000|2022-10-25 05:55:00|11275.1|11272.6|11279.1|11276.2|11283.7|11281.7|11272.9|11271.1|1159
1666677600000|2022-10-25 06:00:00|11279|11276.1|11281.5|11279.3|11286.6|11284.2|11272.9|11270.3|1325
1666677900000|2022-10-25 06:05:00|11281.2|11279.7|11283.4|11281.9|11285.3|11283.1|11277.5|11275.5|828
1666678200000|2022-10-25 06:10:00|11283.1|11281.6|11280.8|11278.5|11287.8|11285.5|11280.7|11278.2|1022
1666678500000|2022-10-25 06:15:00|11281.1|11278.6|11286|11284.5|11286.6|11285.1|11280|11277.4|852
1666678800000|2022-10-25 06:20:00|11285.9|11284.4|11286|11283.9|11287.8|11286.3|11281.5|11280|834
1666679100000|2022-10-25 06:25:00|11286.1|11284|11291.3|11289.8|11292.8|11291.1|11283.1|11281.4|1056
1666679400000|2022-10-25 06:30:00|11291.2|11289.7|11290.5|11288.1|11294.7|11293.1|11288.2|11285.9|1151
1666679700000|2022-10-25 06:35:00|11290.6|11288.2|11281.8|11279.4|11291.7|11289.7|11281.1|11278.5|1240
1666680000000|2022-10-25 06:40:00|11281.7|11279.3|11277.7|11276.2|11285.6|11283.9|11274.6|11273|1140
1666680300000|2022-10-25 06:45:00|11277.8|11275.6|11282.6|11280.2|11284.3|11282|11275.3|11272.6|980
1666680600000|2022-10-25 06:50:00|11282.5|11280.1|11287.3|11285.8|11287.5|11285.9|11281.1|11279.4|854
1666680900000|2022-10-25 06:55:00|11287.4|11285.9|11291.1|11289.6|11291.3|11289.8|11283.9|11282.2|1034
1666681200000|2022-10-25 07:00:00|11291.3|11289.8|11287.2|11285.7|11300.7|11299.2|11287|11285.5|1315
1666681500000|2022-10-25 07:05:00|11287.1|11285.6|11284.9|11283.4|11291.8|11290.3|11281.3|11279.8|1017
1666681800000|2022-10-25 07:10:00|11285|11283.5|11277.2|11275.7|11287.7|11286.2|11275.1|11273.6|1044
1666682100000|2022-10-25 07:15:00|11277.3|11275.8|11287|11285.5|11291.3|11289.8|11276.2|11274.5|1003
1666682400000|2022-10-25 07:20:00|11287.1|11285.6|11290.1|11288.6|11292.3|11290.8|11284.6|11283.1|1046
1666682700000|2022-10-25 07:25:00|11290.2|11288.7|11291.4|11289.9|11294.7|11292.9|11285.4|11283.9|1064
1666683000000|2022-10-25 07:30:00|11291.5|11290|11301|11299.5|11301.1|11299.6|11289.6|11288.1|896
1666683300000|2022-10-25 07:35:00|11301.1|11299.6|11304.8|11303.3|11307.7|11306.2|11297.8|11296.3|876
1666683600000|2022-10-25 07:40:00|11304.7|11303.2|11303.7|11302.2|11306.1|11304.6|11297.4|11295.9|796
1666683900000|2022-10-25 07:45:00|11303.8|11302.3|11294.6|11293.1|11304.2|11302.7|11291.6|11290.1|965
1666684200000|2022-10-25 07:50:00|11294.5|11293|11294.8|11293.3|11303|11301|11294.4|11292.9|854
1666684500000|2022-10-25 07:55:00|11295.3|11293.8|11294.4|11292.9|11300|11298.5|11291.8|11290.3|754
1666684800000|2022-10-25 08:00:00|11294.3|11292.8|11304.7|11303.2|11305.1|11303.6|11291.9|11290.1|1111
1666685100000|2022-10-25 08:05:00|11304.8|11303.3|11317.6|11316.1|11320.9|11318.7|11301.4|11299.9|1078
1666685400000|2022-10-25 08:10:00|11317.8|11316.3|11316|11314.5|11323.4|11321.7|11313.9|11312.4|989
1666685700000|2022-10-25 08:15:00|11315.9|11314.4|11309.7|11308.2|11316.1|11314.6|11305.5|11304|913
1666686000000|2022-10-25 08:20:00|11310|11308.5|11315.1|11313.6|11317.1|11315.6|11308.8|11307.3|603
1666686300000|2022-10-25 08:25:00|11315.2|11313.7|11310.8|11309.3|11315.6|11314.1|11308.7|11307.2|671
1666686600000|2022-10-25 08:30:00|11310.7|11309.2|11324.8|11323.3|11328|11326.3|11308.7|11307.2|822
1666686900000|2022-10-25 08:35:00|11325.3|11323.8|11326.9|11325.4|11333.2|11331.7|11322.5|11321|781
1666687200000|2022-10-25 08:40:00|11327.1|11325.6|11326|11324.5|11329.9|11328.4|11319.1|11317.5|815
1666687500000|2022-10-25 08:45:00|11325.9|11324.4|11323.4|11321.9|11325.9|11324.4|11320|11318.5|834
1666687800000|2022-10-25 08:50:00|11323.1|11321.6|11324.6|11323.1|11325.4|11323.5|11315.8|11314.3|898
1666688100000|2022-10-25 08:55:00|11324.5|11323|11321.3|11319.8|11330.2|11328.7|11318.4|11316.9|909
1666688400000|2022-10-25 09:00:00|11321.4|11319.9|11322.9|11321.4|11325.2|11323.5|11319.1|11317.6|878
1666688700000|2022-10-25 09:05:00|11322.8|11321.3|11322.5|11321|11326.5|11325|11321.3|11319.8|636
1666689000000|2022-10-25 09:10:00|11322.7|11321.2|11322.8|11320.6|11330.2|11328.7|11319.9|11318.3|679
1666689300000|2022-10-25 09:15:00|11322.4|11320.9|11325.4|11323.9|11327.4|11325.9|11321.8|11319.7|638
1666689600000|2022-10-25 09:20:00|11325.5|11324|11326.2|11324.7|11327.3|11325.8|11322.1|11320.6|674
1666689900000|2022-10-25 09:25:00|11326.4|11324.9|11327.2|11325.7|11329.2|11328|11324.5|11323|646
1666690200000|2022-10-25 09:30:00|11327.3|11325.8|11340.7|11339.2|11341.5|11340|11324|11322.5|805
1666690500000|2022-10-25 09:35:00|11340.5|11339|11330.6|11329.1|11341.5|11340|11329.9|11328.4|739
1666690800000|2022-10-25 09:40:00|11330.7|11329.2|11332.1|11330.6|11333.7|11332.8|11329.4|11327.9|680
1666691100000|2022-10-25 09:45:00|11331.6|11330.1|11315.1|11313.6|11332.8|11331.5|11314.1|11312.6|826
1666691400000|2022-10-25 09:50:00|11315|11313.5|11316.2|11314.7|11316.9|11315.6|11311.4|11309.9|805
1666691700000|2022-10-25 09:55:00|11316.1|11314.6|11324.2|11321.7|11325.5|11324|11315.6|11314.1|844
1666692000000|2022-10-25 10:00:00|11323.7|11322.2|11321.2|11319.7|11324.4|11322.9|11315.9|11314.4|736
1666692300000|2022-10-25 10:05:00|11321.3|11319.8|11330|11328.5|11330.4|11328.8|11320.3|11318.8|752
1666692600000|2022-10-25 10:10:00|11329.2|11327.7|11327.1|11325.6|11331.6|11329.6|11326.5|11325|667
1666692900000|2022-10-25 10:15:00|11327|11325.5|11332.1|11330.6|11336.2|11334.4|11326.2|11324.4|677
1666693200000|2022-10-25 10:20:00|11332|11330.5|11333.3|11331.8|11334|11332.1|11330.4|11328.9|641
1666693500000|2022-10-25 10:25:00|11333.4|11331.9|11326.9|11325.4|11333.9|11332.4|11320.1|11318.3|775
1666693800000|2022-10-25 10:30:00|11327.1|11325|11327.9|11326.4|11331|11329.4|11325.8|11323.9|534
1666694100000|2022-10-25 10:35:00|11328|11326.5|11329.1|11327.6|11333.1|11331.6|11324.1|11322.6|665
1666694400000|2022-10-25 10:40:00|11328.4|11326.9|11338.2|11336.7|11341|11339.5|11328.3|11326.8|671
1666694700000|2022-10-25 10:45:00|11337.9|11336.4|11336.6|11334.4|11341|11339.2|11329.7|11327.8|776
1666695000000|2022-10-25 10:50:00|11336.8|11334.6|11326.3|11324.8|11336.9|11334.8|11324.1|11322.1|778
1666695300000|2022-10-25 10:55:00|11326.4|11324.9|11334.1|11332.6|11336.2|11334.5|11323.1|11321.6|871
1666695600000|2022-10-25 11:00:00|11334.2|11332.7|11326.2|11324.7|11337.5|11335.7|11324.7|11322.9|787
1666695900000|2022-10-25 11:05:00|11325.9|11324.4|11330|11328.5|11331.7|11330|11323.5|11322|766
1666696200000|2022-10-25 11:10:00|11329.8|11328.3|11326.1|11324.6|11332.2|11330.6|11324.9|11323.4|596
1666696500000|2022-10-25 11:15:00|11326|11324.5|11318.4|11316.9|11328.4|11326.9|11313.9|11312.4|802
1666696800000|2022-10-25 11:20:00|11318.5|11316.4|11317.6|11316.1|11320.4|11318.6|11313.7|11312.2|795
1666697100000|2022-10-25 11:25:00|11317.5|11316|11326.3|11324.8|11326.3|11324.8|11316.5|11314.9|654
1666697400000|2022-10-25 11:30:00|11325.8|11324.3|11318.3|11316.8|11327.9|11326.4|11317.9|11316.4|538
1666697700000|2022-10-25 11:35:00|11318.4|11316.9|11321.4|11319.9|11321.9|11320.4|11317.3|11315.8|593
1666698000000|2022-10-25 11:40:00|11321.5|11320|11319.5|11318|11325.9|11324.4|11315.2|11313.7|818
1666698300000|2022-10-25 11:45:00|11319.4|11317.9|11322.2|11320.7|11323|11321.5|11314.7|11313.2|765
1666698600000|2022-10-25 11:50:00|11322.3|11320.8|11322.1|11320.6|11326.2|11324.7|11321|11319.5|653
1666698900000|2022-10-25 11:55:00|11321.7|11320.2|11314.3|11312.8|11323.4|11321.9|11312|11310.5|743
1666699200000|2022-10-25 12:00:00|11314.2|11312.7|11311.9|11310.4|11316.9|11315.4|11310.7|11309.2|1025
1666699500000|2022-10-25 12:05:00|11311.7|11310.2|11309.8|11308.3|11313|11311.5|11306.3|11304.8|697
1666699800000|2022-10-25 12:10:00|11309.2|11307.7|11317.6|11316.1|11318.6|11317.1|11308.6|11307.1|781
1666700100000|2022-10-25 12:15:00|11317.5|11316|11326|11324.5|11326.4|11324.9|11315.6|11314.1|792
1666700400000|2022-10-25 12:20:00|11325.8|11324.3|11323.2|11321.7|11328|11326.5|11320.1|11318.6|625
1666700700000|2022-10-25 12:25:00|11323.1|11321.6|11330.5|11329|11330.5|11329|11320.5|11318.8|609
1666701000000|2022-10-25 12:30:00|11330.4|11328.9|11323.8|11322.3|11331.3|11329.7|11323.1|11321.6|660
1666701300000|2022-10-25 12:35:00|11323.9|11322.4|11335.6|11334.1|11337.9|11336.4|11322.4|11320.9|647
1666701600000|2022-10-25 12:40:00|11335.5|11334|11339.8|11338.3|11340.8|11339.3|11331.9|11330.4|708
1666701900000|2022-10-25 12:45:00|11339.9|11338.4|11357.8|11356.3|11360.5|11359|11339.4|11338.2|852
1666702200000|2022-10-25 12:50:00|11357.5|11356|11355.9|11353.6|11363.3|11361.8|11353.8|11352.3|663
1666702500000|2022-10-25 12:55:00|11355.5|11353.4|11364.4|11362.9|11365.6|11363.3|11348.7|11346.9|801
1666702800000|2022-10-25 13:00:00|11364.3|11362.8|11370.8|11369.3|11373.6|11372.1|11363.8|11362|1001
1666703100000|2022-10-25 13:05:00|11370.2|11368.7|11382|11380.5|11383.5|11382|11370.2|11368.7|902
1666703400000|2022-10-25 13:10:00|11382.4|11380.2|11394.7|11393.2|11398.1|11396.4|11380.9|11379.4|1107
1666703700000|2022-10-25 13:15:00|11394.6|11393.1|11419.3|11416.8|11421.1|11419|11394.6|11392.9|1471
1666704000000|2022-10-25 13:20:00|11418.5|11417|11415.9|11413.6|11419.5|11417.4|11405.9|11404.4|1501
1666704300000|2022-10-25 13:25:00|11415.8|11413.1|11420.6|11418.3|11422|11420.1|11400.2|11398.3|1572
1666704600000|2022-10-25 13:30:00|11420.2|11418.7|11438|11435.9|11440.6|11438.9|11417.7|11415.6|1806
1666704900000|2022-10-25 13:35:00|11438.3|11435.3|11437.7|11435.3|11445.2|11443.2|11431.5|11429.6|1614
1666705200000|2022-10-25 13:40:00|11437.5|11435.2|11449.5|11448|11450.4|11448.7|11432.8|11431|1477
1666705500000|2022-10-25 13:45:00|11449.6|11448.1|11481.5|11479.1|11482.6|11480.2|11449.6|11448.1|1803
1666705800000|2022-10-25 13:50:00|11481.6|11479.3|11485.9|11483.3|11488.7|11485.9|11472.5|11469.8|1735
1666706100000|2022-10-25 13:55:00|11485.8|11483.1|11487.7|11481.5|11490.7|11488.4|11483.3|11481.5|1428
1666706400000|2022-10-25 14:00:00|11487.4|11481.4|11494.6|11492.4|11500.4|11498.5|11485.5|11480.1|1793
1666706700000|2022-10-25 14:05:00|11494.5|11492.3|11481.9|11479.6|11494.5|11492.3|11477.3|11475.4|1780
1666707000000|2022-10-25 14:10:00|11481.5|11480|11467|11464.5|11483.3|11480.9|11454.1|11452.5|1730
1666707300000|2022-10-25 14:15:00|11466.9|11464.4|11455.6|11454.1|11474.1|11472.1|11452.5|11451|1380
1666707600000|2022-10-25 14:20:00|11455.5|11454|11451.8|11450.3|11458.2|11456.4|11446.9|11445.4|1292
1666707900000|2022-10-25 14:25:00|11452.1|11450.6|11466.8|11465.3|11467.8|11466.1|11451.3|11449.8|1115
1666708200000|2022-10-25 14:30:00|11467.1|11465.6|11466|11464.5|11474.6|11472.8|11463.6|11462.1|1066
1666708500000|2022-10-25 14:35:00|11465.9|11464.4|11482.6|11481.1|11483.3|11481.8|11461.4|11459.6|1248
1666708800000|2022-10-25 14:40:00|11482.2|11480.7|11479.7|11478.2|11483.7|11482.2|11472.1|11470.3|1215
1666709100000|2022-10-25 14:45:00|11479.2|11477.7|11471.2|11469.7|11488.1|11486.5|11464.1|11462.6|1344
1666709400000|2022-10-25 14:50:00|11472|11470.5|11460.8|11459.3|11479.7|11477.6|11457.8|11455.8|1545
1666709700000|2022-10-25 14:55:00|11460.9|11459.4|11459.4|11457.9|11469.9|11468.4|11459.1|11457.6|1127
1666710000000|2022-10-25 15:00:00|11459.2|11457.7|11460.7|11459.2|11467.5|11466|11456.4|11455.2|1064
1666710300000|2022-10-25 15:05:00|11460.3|11458.8|11472.9|11471.4|11474.6|11473.1|11459.5|11457.8|1040
1666710600000|2022-10-25 15:10:00|11472.8|11471.3|11464.8|11463.3|11472.9|11471.4|11459.6|11458.1|858
1666710900000|2022-10-25 15:15:00|11464.9|11463.4|11477.7|11476.2|11479.5|11477.4|11463.9|11462.4|1128
1666711200000|2022-10-25 15:20:00|11478|11475.9|11485.4|11483.3|11486.4|11484.5|11465|11463.5|1143
1666711500000|2022-10-25 15:25:00|11484.3|11483.2|11492|11489.8|11497.5|11495.3|11481.3|11479|1247
1666711800000|2022-10-25 15:30:00|11492.1|11489|11492.9|11490.7|11494.5|11492.3|11484.1|11482.6|1147
1666712100000|2022-10-25 15:35:00|11492.8|11490.6|11489.7|11488.2|11495|11493.1|11486|11484.3|1099
1666712400000|2022-10-25 15:40:00|11489.3|11487.8|11484|11482.5|11490.2|11488.7|11478.7|11477.1|974
1666712700000|2022-10-25 15:45:00|11483.4|11481.9|11478.3|11476.1|11484.1|11482|11474.5|11473|1057
1666713000000|2022-10-25 15:50:00|11478.2|11475.9|11484.8|11483.3|11487.3|11485.8|11477|11475.3|861
1666713300000|2022-10-25 15:55:00|11484.7|11483.2|11468.2|11466.7|11484.9|11483.2|11464.9|11463.4|912
1666713600000|2022-10-25 16:00:00|11468.1|11466.6|11462.2|11460.7|11468.1|11466.6|11462.1|11460.6|873
1666713900000|2022-10-25 16:05:00|11462.3|11460.8|11474.6|11473.1|11479.3|11477.8|11461.6|11460.1|828
1666714200000|2022-10-25 16:10:00|11474.5|11473|11473|11471.5|11474.9|11473.4|11466.7|11465.2|899
1666714500000|2022-10-25 16:15:00|11472.9|11471.4|11475.9|11474.4|11476.5|11475|11472|11470.5|652
1666714800000|2022-10-25 16:20:00|11476.2|11474.7|11474.6|11473.1|11480.7|11479.2|11473.8|11472.3|811
1666715100000|2022-10-25 16:25:00|11474.5|11473|11467.8|11466.3|11474.6|11473.1|11462.2|11460.7|1029
1666715400000|2022-10-25 16:30:00|11468.1|11466.6|11475.8|11474.3|11476.1|11474.6|11465.3|11463.9|927
1666715700000|2022-10-25 16:35:00|11475.9|11474.4|11483.5|11482|11483.7|11482.2|11475.1|11473.6|714
1666716000000|2022-10-25 16:40:00|11483.6|11482.1|11479.7|11478.2|11484.5|11483|11478|11476.5|780
1666716300000|2022-10-25 16:45:00|11479.8|11478.3|11468.7|11467.2|11481|11479.5|11467.3|11465.6|680
1666716600000|2022-10-25 16:50:00|11468.9|11467.4|11464.7|11463.2|11470.7|11469.5|11464.7|11463.2|878
1666716900000|2022-10-25 16:55:00|11464.8|11463.3|11470.7|11469.2|11472.4|11470.9|11461.4|11460|924
1666717200000|2022-10-25 17:00:00|11470.4|11468.9|11466.6|11465.1|11477.6|11476.1|11464.8|11463.3|1010
1666717500000|2022-10-25 17:05:00|11466.8|11465.3|11475.2|11473.1|11475.8|11474.3|11462.8|11461.3|1147
1666717800000|2022-10-25 17:10:00|11474.9|11473.4|11468.9|11467.4|11475.4|11473.8|11467|11465.5|859
1666718100000|2022-10-25 17:15:00|11468.8|11467.3|11470.7|11469.2|11473.5|11472|11465.6|11464.1|802
1666718400000|2022-10-25 17:20:00|11470.3|11468.8|11469.6|11468.7|11471.3|11469.8|11466.9|11465.4|831
1666718700000|2022-10-25 17:25:00|11471.2|11469.7|11469.1|11467.6|11472.7|11471.2|11468|11466.5|608
1666719000000|2022-10-25 17:30:00|11469|11467.5|11469.4|11467.9|11472.5|11471|11467.3|11465.8|615
1666719300000|2022-10-25 17:35:00|11469.1|11467.6|11468.6|11467.1|11470.7|11469.2|11465.8|11464.3|750
1666719600000|2022-10-25 17:40:00|11468.5|11467|11468.9|11467.4|11471.5|11470|11464.4|11462.9|779
1666719900000|2022-10-25 17:45:00|11469|11467.5|11471.8|11470.3|11472.6|11471.1|11468.1|11466.6|741
1666720200000|2022-10-25 17:50:00|11471.9|11470.4|11474|11472.5|11475.8|11474.3|11468.5|11466.8|623
1666720500000|2022-10-25 17:55:00|11473.9|11472.4|11479.6|11478.1|11480.1|11478.6|11470|11468.5|588
1666720800000|2022-10-25 18:00:00|11479.5|11478|11485.8|11484.3|11486.3|11484.8|11477.6|11476.1|701
1666721100000|2022-10-25 18:05:00|11485.5|11484|11486.7|11485.2|11487.8|11486.2|11482.6|11481.1|627
1666721400000|2022-10-25 18:10:00|11486.8|11485.3|11481.7|11480.2|11489.3|11487.8|11479.9|11478.4|641
1666721700000|2022-10-25 18:15:00|11481.5|11480|11480.9|11479.4|11482.7|11481.2|11478.7|11476.8|631
1666722000000|2022-10-25 18:20:00|11480.8|11479.3|11478.8|11477.3|11480.9|11479.4|11477.8|11476.3|533
1666722300000|2022-10-25 18:25:00|11478.9|11477.4|11483.3|11482.4|11483.7|11482.5|11475.7|11474.4|614
1666722600000|2022-10-25 18:30:00|11483.6|11482.1|11480.9|11479.4|11483.7|11482.8|11479|11477.5|804
1666722900000|2022-10-25 18:35:00|11480.2|11478.7|11474.9|11473.4|11481.4|11479.9|11474.5|11473|598
1666723200000|2022-10-25 18:40:00|11475|11473.5|11468.5|11467|11476.6|11475.5|11468.3|11466.8|479
1666723500000|2022-10-25 18:45:00|11468.4|11466.9|11463.2|11461.7|11468.5|11467|11460.9|11459.4|765
1666723800000|2022-10-25 18:50:00|11463.1|11461.6|11468.6|11467.1|11471.8|11469.6|11462.4|11460.9|521
1666724100000|2022-10-25 18:55:00|11468.9|11466.8|11472|11470.5|11475.2|11473.7|11466.5|11464.7|756
1666724400000|2022-10-25 19:00:00|11472.1|11470.6|11469.9|11468.4|11476.5|11475|11468.5|11466.6|895
1666724700000|2022-10-25 19:05:00|11470|11468.5|11471.1|11469.6|11475|11473.5|11468.7|11466.9|712
1666725000000|2022-10-25 19:10:00|11470.9|11469.4|11475.9|11474.4|11476.3|11474.8|11470.3|11468.6|558
1666725300000|2022-10-25 19:15:00|11475.8|11474.3|11474.7|11473.2|11477.2|11475.7|11473.5|11471.7|622
1666725600000|2022-10-25 19:20:00|11474.9|11473.4|11475.2|11473.7|11476.4|11474.9|11470.8|11469.3|615
1666725900000|2022-10-25 19:25:00|11475|11473.5|11472.9|11471.4|11476.9|11475.3|11472.2|11470.7|510
1666726200000|2022-10-25 19:30:00|11472.8|11471.3|11467.5|11466|11477.8|11476.3|11467.2|11465.9|498
1666726500000|2022-10-25 19:35:00|11467.3|11465.8|11468.9|11467.4|11473.9|11472|11467.1|11465.6|610
1666726800000|2022-10-25 19:40:00|11468.8|11467.3|11469.1|11467.6|11472.2|11470.7|11465.8|11464.3|513
1666727100000|2022-10-25 19:45:00|11469|11467.5|11467.5|11466|11470.6|11469.3|11466.1|11464.6|581
1666727400000|2022-10-25 19:50:00|11467.2|11465.7|11467.8|11466.3|11471.9|11470.4|11465.3|11463.8|706
1666727700000|2022-10-25 19:55:00|11467.7|11466.2|11471.7|11470.8|11472.1|11470.8|11467.4|11465.9|607
1666728000000|2022-10-25 20:00:00|11472|11470.5|11469.9|11468.4|11474.5|11473.3|11469.6|11467.9|739
1666728300000|2022-10-25 20:05:00|11470.3|11468.8|11473.7|11472.2|11474.5|11472.7|11470.3|11468.8|437
1666728600000|2022-10-25 20:10:00|11474.1|11472|11476.6|11474.3|11476.6|11474.8|11472.7|11470.5|491
1666728900000|2022-10-25 20:15:00|11476.5|11474.2|11476|11473.4|11477.3|11475.4|11473.6|11471.9|353
1666729200000|2022-10-25 20:20:00|11475.9|11473.5|11472.2|11470.7|11476.9|11474.6|11471.8|11470|277
1666729500000|2022-10-25 20:25:00|11472.6|11471.1|11477.8|11476.3|11478.1|11476.6|11472.2|11470.7|323
1666729800000|2022-10-25 20:30:00|11477.4|11475.9|11477.7|11476.2|11478.1|11476.6|11476.5|11475.1|346
1666730100000|2022-10-25 20:35:00|11477.5|11476|11477|11475.5|11477.9|11476.5|11476.4|11474.9|86
1666730400000|2022-10-25 20:40:00|11476.9|11475.4|11477.5|11476|11478.9|11477.4|11476.9|11475.4|166
1666730700000|2022-10-25 20:45:00|11478.1|11475.7|11478.8|11476.3|11480.3|11477.8|11478|11475.6|404
1666731000000|2022-10-25 20:50:00|11478.7|11476.2|11475.5|11474|11479.6|11477.4|11474.2|11472.7|383
1666731300000|2022-10-25 20:55:00|11475.6|11474.1|11476.8|11465.8|11480.3|11474.3|11472.7|11465|450
1666731600000|2022-10-25 21:00:00|11478.1|11467.1|11483.5|11472.5|11483.5|11472.5|11478|11467|34
1666731900000|2022-10-25 21:05:00|11483|11472|11477.7|11466.7|11483.1|11472.1|11476.2|11465.2|61
1666732200000|2022-10-25 21:10:00|11477.6|11466.6|11477.3|11466.3|11478.3|11467.3|11475.3|11464.3|249
1666732500000|2022-10-25 21:15:00|11477.4|11466.4|11477.8|11466.8|11481.8|11470.8|11477|11466|115
1666732800000|2022-10-25 21:20:00|11477.7|11466.7|11479.9|11470.2|11483.2|11472.2|11476.9|11465.9|103
1666733100000|2022-10-25 21:25:00|11480|11470.3|11480.6|11471.6|11484|11474.2|11478|11469.5|413
1666733400000|2022-10-25 21:30:00|11480.4|11471.5|11478.3|11471.9|11482.5|11472.8|11477.2|11470.8|178
1666733700000|2022-10-25 21:35:00|11478.4|11472|11477.9|11469.8|11479.4|11472|11475.8|11467.3|792
1666734000000|2022-10-25 21:40:00|11478|11469.9|11474.2|11467.9|11478|11470|11473.3|11466|1054
1666734300000|2022-10-25 21:45:00|11473.8|11468|11474.6|11467.8|11475|11468.7|11472.9|11466.2|644
1666734600000|2022-10-25 21:50:00|11474.4|11467.9|11474.5|11466.3|11475.5|11468.7|11473.5|11465.4|1276
1666734900000|2022-10-25 21:55:00|11474.3|11465.9|11478|11468.4|11480.8|11469.8|11474.2|11465.9|1067
1666735200000|2022-10-25 22:00:00|11475.5|11468.6|11459.9|11454.1|11479.7|11468.9|11458.9|11453.7|472
1666735500000|2022-10-25 22:05:00|11459.6|11454.2|11460.9|11457.5|11467.1|11462.3|11458.2|11454|350
1666735800000|2022-10-25 22:10:00|11461.3|11456.8|11463.5|11458.3|11468.1|11462.6|11461.3|11456.5|337
1666736100000|2022-10-25 22:15:00|11463.4|11458.4|11465.8|11461.2|11470.9|11466.1|11463.4|11458.4|1212
1666736400000|2022-10-25 22:20:00|11465.6|11461.1|11464.6|11460.1|11470|11465.7|11464|11460|988
1666736700000|2022-10-25 22:25:00|11464.7|11460.2|11462.6|11458.2|11465.7|11461.4|11459.6|11455.8|781
1666737000000|2022-10-25 22:30:00|11462.5|11458.3|11463.8|11460.3|11465.6|11461.9|11460.6|11456.8|780
1666737300000|2022-10-25 22:35:00|11464.2|11460.2|11460.2|11457.6|11464.5|11461.5|11460.1|11457.1|589
1666737600000|2022-10-25 22:40:00|11460.1|11457.4|11458|11454.9|11463.2|11460|11455.6|11453.4|657
1666737900000|2022-10-25 22:45:00|11458.3|11455.4|11460.4|11457.6|11461.4|11458.7|11456.3|11453.5|697
1666738200000|2022-10-25 22:50:00|11460.3|11457.8|11455.5|11452.2|11461.9|11458.7|11455|11452|736
1666738500000|2022-10-25 22:55:00|11455.9|11452.1|11459.3|11456.8|11461|11458.2|11452.3|11449.4|699
1666738800000|2022-10-25 23:00:00|11459.2|11456.7|11453.9|11452.4|11459.5|11457.3|11452.6|11450.6|582
1666739100000|2022-10-25 23:05:00|11454|11452.5|11455.9|11453.8|11456.7|11454.8|11453|11451.3|759
1666739400000|2022-10-25 23:10:00|11455.6|11454.1|11458.9|11456.5|11459.3|11457.1|11454.3|11452.8|782
1666739700000|2022-10-25 23:15:00|11459.1|11456.6|11458.6|11456.4|11461|11459|11457.2|11455.1|626
1666740000000|2022-10-25 23:20:00|11458.4|11456.3|11465.4|11462.9|11465.6|11463|11458.3|11456.3|670
1666740300000|2022-10-25 23:25:00|11465.3|11463|11459.1|11456.9|11465.6|11463.9|11458.5|11456.4|756
1666740600000|2022-10-25 23:30:00|11459.3|11456.8|11458.9|11457.4|11461.3|11459.4|11458.4|11455.9|647
1666740900000|2022-10-25 23:35:00|11459|11457.5|11460.3|11457.9|11460.5|11458.1|11457.3|11455.2|541
1666741200000|2022-10-25 23:40:00|11460.2|11458|11456.9|11454.8|11460.4|11458.1|11455.7|11453.9|633
1666741500000|2022-10-25 23:45:00|11457.1|11454.7|11459.2|11457|11459.5|11457.4|11455.8|11453.6|695
1666741800000|2022-10-25 23:50:00|11459.3|11457.1|11462.3|11460.1|11463.7|11461.4|11455.7|11453.1|737
1666742100000|2022-10-25 23:55:00|11462.2|11460|11460|11457.6|11463.7|11461.6|11459.2|11457|805
1666742400000|2022-10-26 00:00:00|11460.1|11458.6|11462.6|11461.1|11466.9|11465.2|11459.8|11458|1051
1666742700000|2022-10-26 00:05:00|11462.9|11460.8|11452.3|11450.8|11465.1|11463.5|11452.2|11450.7|816
1666743000000|2022-10-26 00:10:00|11452.8|11451.3|11450.3|11448.8|11456.7|11455.2|11449.3|11447.7|621
1666743300000|2022-10-26 00:15:00|11450.6|11449.1|11451.5|11450|11452.9|11451.4|11448.4|11446.9|701
1666743600000|2022-10-26 00:20:00|11451.6|11450.1|11443.1|11441.6|11452.6|11450.8|11442.9|11441.2|862
1666743900000|2022-10-26 00:25:00|11443.2|11441.7|11452.8|11451.3|11454.1|11452.6|11442.9|11441.4|765
1666744200000|2022-10-26 00:30:00|11452.9|11451.4|11448.9|11447.4|11455.7|11454.2|11445.2|11443.6|1818
1666744500000|2022-10-26 00:35:00|11449|11447.5|11449.8|11448.3|11451.1|11449.3|11444.5|11442.7|1422
1666744800000|2022-10-26 00:40:00|11449.5|11448.1|11446.2|11444.7|11452|11450.5|11443.1|11441.6|1396
1666745100000|2022-10-26 00:45:00|11446.1|11444.6|11439.6|11438|11447.9|11446.3|11437.2|11435.5|1633
1666745400000|2022-10-26 00:50:00|11439.1|11437.6|11437.1|11435.3|11443.6|11442.1|11436.2|11434|1628
1666745700000|2022-10-26 00:55:00|11437.4|11435.8|11439.9|11438.4|11440.9|11439.4|11432.9|11431.3|1416
1666746000000|2022-10-26 01:00:00|11439.8|11438.3|11440.6|11439.1|11446|11444.5|11438.8|11436.9|1480
1666746300000|2022-10-26 01:05:00|11440.9|11439.4|11436.3|11434.8|11441.1|11439.6|11431.5|11430|1466
1666746600000|2022-10-26 01:10:00|11436.4|11434.9|11438.8|11437.3|11439.3|11437.7|11435.4|11433.8|1079
1666746900000|2022-10-26 01:15:00|11439.2|11437.1|11444.5|11442.9|11448.7|11447|11437.8|11436.3|1814
1666747200000|2022-10-26 01:20:00|11444.6|11443.1|11444.6|11442.9|11447.3|11445.8|11442|11440.5|1471
1666747500000|2022-10-26 01:25:00|11444.5|11443|11439.6|11438.1|11445.1|11443.5|11439.3|11437.7|1502
1666747800000|2022-10-26 01:30:00|11439.5|11438|11444.6|11443.1|11444.7|11443.2|11439.1|11437.5|1605
1666748100000|2022-10-26 01:35:00|11444.8|11443.3|11445.3|11443.8|11449.5|11448|11443|11441.5|1585
1666748400000|2022-10-26 01:40:00|11445.4|11443.9|11445.7|11444.2|11448.5|11446.9|11444.1|11442.5|1213
1666748700000|2022-10-26 01:45:00|11445.5|11443.8|11450.1|11448.3|11452.6|11450.9|11444.2|11442.7|1550
1666749000000|2022-10-26 01:50:00|11450.8|11449.2|11445.9|11444.4|11452.1|11450.1|11444.8|11442.9|1574
1666749300000|2022-10-26 01:55:00|11446.3|11444.6|11442.1|11440.6|11447.7|11445.6|11439.8|11438.3|1250
1666749600000|2022-10-26 02:00:00|11442|11440.5|11444.2|11442.7|11445.1|11443.3|11440.5|11439|1195
1666749900000|2022-10-26 02:05:00|11444.3|11442.8|11448|11446.5|11449.5|11447.7|11444|11442.5|1315
1666750200000|2022-10-26 02:10:00|11448.1|11446.4|11450.9|11449.3|11451.2|11449.5|11446.7|11445.1|1442
1666750500000|2022-10-26 02:15:00|11450.8|11449.5|11451.7|11449.8|11451.9|11450.3|11448.4|11445.8|1546
1666750800000|2022-10-26 02:20:00|11451.4|11449.9|11446.8|11445.3|11451.6|11449.9|11446.5|11445|1321
1666751100000|2022-10-26 02:25:00|11447.5|11445.5|11448.6|11447.1|11450|11448.4|11444|11441.6|1309
1666751400000|2022-10-26 02:30:00|11448.7|11447.2|11446.8|11445.3|11450.2|11448.6|11445.6|11444.1|1201
1666751700000|2022-10-26 02:35:00|11447|11445.5|11447.8|11446.3|11449.9|11448.3|11446.5|11445|1079
1666752000000|2022-10-26 02:40:00|11448.3|11446.6|11455.9|11454.4|11456.1|11454.5|11444.8|11443.3|1190
1666752300000|2022-10-26 02:45:00|11455.8|11454.3|11456.6|11454.9|11460.3|11458.8|11454.9|11453.4|1189
1666752600000|2022-10-26 02:50:00|11456.7|11455.5|11451|11449.3|11458.8|11457.3|11449.6|11448.1|1373
1666752900000|2022-10-26 02:55:00|11451.1|11449.5|11454.1|11452.6|11456.3|11454.7|11449.8|11448.3|1047
1666753200000|2022-10-26 03:00:00|11454.2|11452.7|11456.2|11454.6|11460.3|11458.8|11453.2|11451.6|1436
1666753500000|2022-10-26 03:05:00|11456.4|11454.5|11455.2|11453.7|11459.8|11458.3|11454.7|11453.2|924
1666753800000|2022-10-26 03:10:00|11455.4|11453.9|11457.5|11456|11458.1|11456.6|11454.2|11452.5|1123
1666754100000|2022-10-26 03:15:00|11457.6|11456.1|11460|11458.5|11460.1|11458.5|11455.4|11453.9|1134
1666754400000|2022-10-26 03:20:00|11459.9|11458.4|11464.1|11462.6|11464.5|11463|11459.5|11458|1423
1666754700000|2022-10-26 03:25:00|11463.8|11462.3|11466.2|11464.6|11469.1|11467.6|11462.4|11460.7|1715
1666755000000|2022-10-26 03:30:00|11466.3|11464.8|11461.5|11459.8|11466.5|11464.9|11460.3|11458.5|1126
1666755300000|2022-10-26 03:35:00|11461.4|11459.9|11454.8|11453.2|11462|11460.5|11453.4|11451.4|1194
1666755600000|2022-10-26 03:40:00|11455.4|11453.1|11454|11452.5|11456.5|11454.5|11451.6|11449.3|1531
1666755900000|2022-10-26 03:45:00|11454.6|11453.1|11463.6|11462.1|11463.7|11462.2|11454.6|11453.1|1062
1666756200000|2022-10-26 03:50:00|11463.7|11462|11456.9|11455.4|11463.9|11462.4|11454.6|11453.1|1199
1666756500000|2022-10-26 03:55:00|11457|11455.2|11459.7|11458.1|11460.4|11458.7|11456.2|11454.5|1166
1666756800000|2022-10-26 04:00:00|11460|11458.2|11459.8|11457.7|11464.9|11463.4|11456.8|11455.3|1019
1666757100000|2022-10-26 04:05:00|11459.3|11457.8|11459.3|11457.8|11463.5|11462|11458.6|11457|1000
1666757400000|2022-10-26 04:10:00|11459.1|11457.6|11454.1|11452.4|11459.9|11458.4|11453|11451.5|975
1666757700000|2022-10-26 04:15:00|11454.4|11452.9|11453.1|11451.4|11455.6|11453.8|11450.8|11449.3|1033
1666758000000|2022-10-26 04:20:00|11453|11451.5|11448.5|11446.9|11454.1|11452.6|11447.7|11446.1|824
1666758300000|2022-10-26 04:25:00|11448.6|11447|11453.1|11451.6|11453.3|11451.8|11446.9|11445.4|939
1666758600000|2022-10-26 04:30:00|11453.2|11451.7|11452.9|11451.4|11456.5|11454.9|11451.6|11449.9|1020
1666758900000|2022-10-26 04:35:00|11452.8|11451.3|11456|11454.5|11456.3|11454.8|11447.5|11446|1037
1666759200000|2022-10-26 04:40:00|11456.1|11454.6|11455.9|11454.4|11457.9|11456.3|11451.6|11450.1|1119
1666759500000|2022-10-26 04:45:00|11455.8|11454.3|11455.6|11454.1|11459.6|11457.9|11455.1|11453.5|1080
1666759800000|2022-10-26 04:50:00|11455.7|11454.2|11457.1|11455.5|11458|11456.4|11453.2|11451.4|954
1666760100000|2022-10-26 04:55:00|11457.2|11455.6|11453.6|11452.1|11457.9|11456.3|11451.9|11450.2|1079
1666760400000|2022-10-26 05:00:00|11453.4|11451.9|11454.5|11453|11457.7|11455.8|11451.1|11449.5|1084
1666760700000|2022-10-26 05:05:00|11454.7|11452.9|11455.2|11453.7|11458|11456.5|11452.8|11451.2|1148
1666761000000|2022-10-26 05:10:00|11455.9|11454.1|11447|11445.3|11456.9|11455.1|11446.7|11444.6|1236
1666761300000|2022-10-26 05:15:00|11446.9|11445.4|11451.9|11450.4|11453.3|11451.6|11446.2|11444.5|1162
1666761600000|2022-10-26 05:20:00|11452.3|11450.8|11460.9|11459.4|11461.2|11459.7|11451.5|11449.9|1277
1666761900000|2022-10-26 05:25:00|11461|11459.5|11462.3|11460.8|11463.4|11461.9|11459.6|11458|1206
1666762200000|2022-10-26 05:30:00|11462.4|11460.7|11458|11456.5|11462.7|11461.2|11454.6|11453.1|1569
1666762500000|2022-10-26 05:35:00|11458.1|11456.6|11462.5|11461|11462.9|11461.2|11456.9|11455.4|1567
1666762800000|2022-10-26 05:40:00|11461.8|11460.3|11466.4|11464.9|11467.9|11466.3|11460.5|11459|1888
1666763100000|2022-10-26 05:45:00|11466.5|11465|11464.1|11462.6|11466.9|11465|11458.9|11457.3|1472
1666763400000|2022-10-26 05:50:00|11463.9|11462.4|11456.6|11454.9|11464.1|11462.6|11456.6|11454.9|1252
1666763700000|2022-10-26 05:55:00|11456.8|11455.1|11456.9|11455.4|11466.4|11464.9|11453.8|11452|1231
1666764000000|2022-10-26 06:00:00|11457|11455.1|11460.8|11458.9|11463.6|11462|11452.5|11450.8|1751
1666764300000|2022-10-26 06:05:00|11461.6|11460.1|11472.2|11470.7|11472.3|11470.8|11458.3|11456.7|1605
1666764600000|2022-10-26 06:10:00|11471.9|11470.4|11478.3|11476.6|11481.6|11479.5|11469|11467.5|1892
1666764900000|2022-10-26 06:15:00|11478.1|11476.5|11475.9|11474.3|11481.7|11480.2|11473.1|11471.4|1587
1666765200000|2022-10-26 06:20:00|11475.7|11474.2|11475.8|11474.3|11477.2|11475.4|11471.9|11470.3|1402
1666765500000|2022-10-26 06:25:00|11475.9|11474.4|11475.6|11473.8|11476.8|11475.1|11470.7|11468.9|992
1666765800000|2022-10-26 06:30:00|11475.5|11474.1|11479.1|11477.6|11479.3|11477.8|11469.3|11467.8|1175
1666766100000|2022-10-26 06:35:00|11479|11477.5|11479.1|11477.6|11479.7|11478|11472|11470.4|1173
1666766400000|2022-10-26 06:40:00|11479.3|11477.8|11486.5|11484.6|11488.9|11486.9|11475.1|11473.2|1590
1666766700000|2022-10-26 06:45:00|11486.4|11484.8|11479.9|11477.4|11486.7|11484.9|11476.8|11475.3|1130
1666767000000|2022-10-26 06:50:00|11479.7|11477.8|11482.1|11480.4|11488|11486.5|11479.3|11477.1|1417
1666767300000|2022-10-26 06:55:00|11481.9|11480.5|11482.6|11481.1|11486|11484.5|11477.5|11475.7|1728
1666767600000|2022-10-26 07:00:00|11482.8|11481.3|11483.2|11481.7|11487.6|11486.1|11474.8|11473.1|1969
1666767900000|2022-10-26 07:05:00|11483.3|11481.8|11483|11481.5|11488.1|11486.3|11472.5|11471|1682
1666768200000|2022-10-26 07:10:00|11482.9|11481.4|11487.4|11485.6|11490.5|11488.5|11475.9|11474.4|1958
1666768500000|2022-10-26 07:15:00|11487.3|11485.8|11513.3|11511.8|11515.3|11513.8|11486.1|11484.6|1671
1666768800000|2022-10-26 07:20:00|11513.2|11511.7|11523.8|11522.3|11523.8|11522.3|11505|11503.5|1853
1666769100000|2022-10-26 07:25:00|11523.7|11522.2|11550.6|11549.1|11550.8|11549.3|11521.7|11519.9|2159
1666769400000|2022-10-26 07:30:00|11550.5|11549|11547.8|11546.3|11555.5|11554|11538.6|11537.1|1913
1666769700000|2022-10-26 07:35:00|11547.6|11546.1|11547.8|11546.3|11552.3|11550.8|11540.8|11539.3|1800
1666770000000|2022-10-26 07:40:00|11548|11546.5|11577.1|11575.5|11579.7|11578.2|11546.7|11545.2|1917
1666770300000|2022-10-26 07:45:00|11577.2|11575.7|11568.6|11567.1|11577.7|11576.2|11563.4|11561.6|1677
1666770600000|2022-10-26 07:50:00|11568.5|11567|11564.5|11563|11570.9|11569.4|11556.6|11555.1|1306
1666770900000|2022-10-26 07:55:00|11564.4|11562.9|11569.8|11568.3|11572.3|11570.8|11561.6|11560.1|1159
1666771200000|2022-10-26 08:00:00|11570|11568.5|11578|11576.5|11579.8|11578.3|11566.9|11565.4|1309
1666771500000|2022-10-26 08:05:00|11577.6|11576.1|11588.3|11586.8|11588.4|11586.9|11572.6|11571.1|1332
1666771800000|2022-10-26 08:10:00|11588.1|11586.6|11573.4|11571.9|11588.1|11586.6|11567.7|11566.2|1218
1666772100000|2022-10-26 08:15:00|11573.5|11572|11568.6|11567.1|11573.5|11572|11556.4|11554.9|1312
1666772400000|2022-10-26 08:20:00|11568.4|11566.9|11574.5|11573|11577.1|11575.6|11565.3|11563.8|1188
1666772700000|2022-10-26 08:25:00|11574.4|11572.9|11571.5|11570|11576.6|11575.1|11558.5|11557|1304
1666773000000|2022-10-26 08:30:00|11571|11569.5|11587.8|11586.3|11588|11586.5|11568.6|11567.1|1511
1666773300000|2022-10-26 08:35:00|11587.7|11586.2|11592.1|11590.6|11597.7|11596.2|11585.7|11584.3|1289
1666773600000|2022-10-26 08:40:00|11592.4|11590.9|11593.1|11590.8|11598.8|11597.1|11583.4|11581.7|1450
1666773900000|2022-10-26 08:45:00|11592.6|11591.1|11585.1|11583.6|11597.6|11596.1|11584.7|11583.1|1137
1666774200000|2022-10-26 08:50:00|11585.3|11583.8|11591.7|11590.2|11594.2|11592.5|11582.9|11581.4|1144
1666774500000|2022-10-26 08:55:00|11592.3|11590.8|11601|11599.5|11607.1|11605.6|11586.7|11585.2|1205
1666774800000|2022-10-26 09:00:00|11600.1|11598.6|11612.9|11611.4|11621|11619.5|11600.1|11598.6|1197
1666775100000|2022-10-26 09:05:00|11613.4|11611.9|11603.9|11602.4|11614.2|11612.7|11601|11599.5|1036
1666775400000|2022-10-26 09:10:00|11603.8|11602.3|11597.4|11595.9|11607.1|11605.6|11593.8|11591.9|1065
1666775700000|2022-10-26 09:15:00|11597.5|11596|11599.5|11598|11600.5|11599|11594.7|11593.2|809
1666776000000|2022-10-26 09:20:00|11599.4|11597.9|11586.3|11584.8|11602.9|11601.2|11582.7|11581.2|1079
1666776300000|2022-10-26 09:25:00|11586.4|11584.9|11577.3|11575.8|11586.8|11585.3|11575.2|11573.7|1038
1666776600000|2022-10-26 09:30:00|11577.2|11575.7|11578.4|11576.9|11579.7|11578.2|11571.7|11570.2|933
1666776900000|2022-10-26 09:35:00|11578.3|11576.8|11583.3|11581.8|11584.9|11583.4|11573.9|11572.4|1076
1666777200000|2022-10-26 09:40:00|11583|11581.5|11574.7|11573.2|11583.2|11581.7|11574.5|11572.8|1081
1666777500000|2022-10-26 09:45:00|11573.7|11572.2|11577|11575.5|11580.4|11578.9|11566.4|11564.9|1095
1666777800000|2022-10-26 09:50:00|11576.9|11575.4|11574.1|11572.6|11581.5|11580|11564.7|11562.3|1196
1666778100000|2022-10-26 09:55:00|11574|11572.5|11572.9|11571.4|11576.2|11574.7|11563.1|11561.2|1320
1666778400000|2022-10-26 10:00:00|11573|11571.5|11581|11579.5|11583.8|11582.3|11571.4|11569.9|1099
1666778700000|2022-10-26 10:05:00|11580.7|11579.2|11571.6|11570.1|11590.9|11589.4|11571.1|11569.6|1030
1666779000000|2022-10-26 10:10:00|11571.4|11569.9|11563.6|11562.1|11572|11570.5|11561.4|11559.9|1068
1666779300000|2022-10-26 10:15:00|11563.4|11561.9|11556.5|11555|11564.3|11562.8|11552.9|11551.1|891
1666779600000|2022-10-26 10:20:00|11556.4|11554.9|11557.8|11556.3|11558.5|11556.5|11548.6|11547.1|764
1666779900000|2022-10-26 10:25:00|11557.7|11556.2|11558.1|11556.6|11564.6|11562.7|11554.7|11552.9|1040
1666780200000|2022-10-26 10:30:00|11557.8|11556.3|11562.5|11561|11572.9|11571.4|11556.4|11554.6|919
1666780500000|2022-10-26 10:35:00|11562.3|11560.8|11562.6|11561.1|11565.9|11564.4|11558.1|11556.6|826
1666780800000|2022-10-26 10:40:00|11562.5|11561|11566.3|11564.8|11569.8|11568.3|11559.5|11558|926
1666781100000|2022-10-26 10:45:00|11566.2|11564.7|11567.4|11565.9|11576.9|11575.4|11564.4|11562.9|1071
1666781400000|2022-10-26 10:50:00|11567.5|11566|11576.1|11574.6|11577.8|11576.3|11563.2|11561.7|1010
1666781700000|2022-10-26 10:55:00|11575.6|11574.1|11565.7|11564.2|11576.1|11574.6|11563.7|11562.2|872
1666782000000|2022-10-26 11:00:00|11565.8|11564.3|11575.7|11574.2|11578.8|11577.3|11561.4|11559.9|987
1666782300000|2022-10-26 11:05:00|11575.2|11573.7|11580.4|11578.9|11584.7|11583.2|11573.8|11572.4|979
1666782600000|2022-10-26 11:10:00|11580.2|11578.7|11575.8|11574.3|11580.4|11578.9|11574.4|11572.9|974
1666782900000|2022-10-26 11:15:00|11575.6|11574.1|11578.1|11576.6|11581.8|11580.2|11574.6|11573.1|839
1666783200000|2022-10-26 11:20:00|11577.9|11576.4|11584.8|11583.3|11585.6|11584.1|11575.5|11574|842
1666783500000|2022-10-26 11:25:00|11584.9|11583.4|11581.3|11579.8|11586.3|11584.8|11577.6|11575.8|1088
1666783800000|2022-10-26 11:30:00|11581|11579.5|11583.5|11582|11587.7|11586.2|11579.6|11578.1|1092
1666784100000|2022-10-26 11:35:00|11583.8|11582.3|11582.8|11581.3|11584.9|11583.4|11576.4|11574.9|844
1666784400000|2022-10-26 11:40:00|11582.9|11581.4|11581.5|11580|11584.5|11583|11580.5|11579.3|667
1666784700000|2022-10-26 11:45:00|11581.6|11580.1|11578.5|11577|11585.7|11584.2|11573.3|11571.8|768
1666785000000|2022-10-26 11:50:00|11578.2|11576.7|11563.8|11562.3|11579.7|11578.1|11559.3|11557.6|1207
1666785300000|2022-10-26 11:55:00|11564|11562.5|11564.3|11562.8|11566.5|11564.9|11561.6|11560.1|865
1666785600000|2022-10-26 12:00:00|11564|11562.5|11563.9|11562.4|11565.7|11564.2|11556.8|11555.3|1107
1666785900000|2022-10-26 12:05:00|11564|11562.5|11560.6|11559.1|11565.3|11563.8|11556.2|11554.7|1094
1666786200000|2022-10-26 12:10:00|11560.5|11559|11575|11573.5|11577.7|11576.2|11559.4|11557.9|919
1666786500000|2022-10-26 12:15:00|11574.9|11573.4|11573.3|11571.8|11580.1|11578.6|11570.7|11569.2|942
1666786800000|2022-10-26 12:20:00|11573.7|11572.2|11566.6|11565.1|11573.8|11572.3|11556.2|11554.9|1108
1666787100000|2022-10-26 12:25:00|11566.2|11564.7|11562|11559.9|11566.7|11565.2|11559.6|11558.1|1019
1666787400000|2022-10-26 12:30:00|11561.9|11559.8|11569.7|11568.2|11569.9|11568.4|11555|11553.5|1323
1666787700000|2022-10-26 12:35:00|11569.5|11568|11565.1|11563.6|11572.8|11571.3|11561.9|11560.4|1126
1666788000000|2022-10-26 12:40:00|11564.8|11563.3|11570.7|11569.2|11573.1|11571.5|11557.2|11555.7|1127
1666788300000|2022-10-26 12:45:00|11569.9|11568.4|11556.6|11555.1|11569.9|11568.4|11549.5|11547.6|1489
1666788600000|2022-10-26 12:50:00|11556|11554.5|11560.3|11558.8|11562.1|11560.2|11550.4|11548.9|1262
1666788900000|2022-10-26 12:55:00|11560.4|11558.9|11555.7|11554.2|11562.5|11560.8|11547|11544.5|1435
1666789200000|2022-10-26 13:00:00|11555.8|11554.3|11556.6|11555.1|11561.3|11559.8|11550.5|11548.8|1357
1666789500000|2022-10-26 13:05:00|11556.5|11555|11550.1|11548.6|11556.9|11555.4|11544.9|11543.4|981
1666789800000|2022-10-26 13:10:00|11550|11548.5|11550.6|11549.1|11559.6|11558.1|11546|11544.5|1041
1666790100000|2022-10-26 13:15:00|11549.6|11548.1|11547.7|11546.2|11555.4|11553.9|11546.7|11545.2|957
1666790400000|2022-10-26 13:20:00|11547.8|11546.3|11552.3|11550.8|11554.9|11553.4|11545.6|11544.5|993
1666790700000|2022-10-26 13:25:00|11552.2|11550.7|11553.8|11552.3|11560.9|11559.4|11549.9|11548.4|1084
1666791000000|2022-10-26 13:30:00|11553.9|11552.4|11568.3|11566.8|11570.2|11568.7|11548.8|11547.3|1339
1666791300000|2022-10-26 13:35:00|11568|11566.5|11577.1|11575.6|11583.3|11581.8|11566.5|11565|1392
1666791600000|2022-10-26 13:40:00|11576.6|11575.1|11567.9|11566.4|11576.6|11575.1|11561.7|11560.2|1427
1666791900000|2022-10-26 13:45:00|11568.1|11566.6|11578.3|11576.8|11582.2|11580.6|11565.7|11564.2|1409
1666792200000|2022-10-26 13:50:00|11577.9|11576.4|11567.7|11566.2|11578.2|11576.7|11564|11562.5|1328
1666792500000|2022-10-26 13:55:00|11567.8|11566.3|11567|11563.3|11581.8|11580|11565.1|11562.6|1400
1666792800000|2022-10-26 14:00:00|11566.7|11563.1|11579|11577.5|11592.5|11590.3|11566.7|11563.1|2215
1666793100000|2022-10-26 14:05:00|11578.9|11577.4|11576|11574.5|11584.7|11583.2|11569.7|11568.2|1787
1666793400000|2022-10-26 14:10:00|11576.2|11574.7|11588.2|11586.7|11594.4|11592.3|11570.6|11569.1|1688
1666793700000|2022-10-26 14:15:00|11588.1|11586.6|11589.2|11587.7|11590.6|11589.1|11578.2|11576.7|1493
1666794000000|2022-10-26 14:20:00|11589.4|11587.9|11568.2|11566.7|11590.6|11589.1|11567|11565.2|1514
1666794300000|2022-10-26 14:25:00|11568.6|11567.1|11570.5|11569|11579.3|11577.8|11565.7|11564.2|1278
1666794600000|2022-10-26 14:30:00|11570.7|11569.2|11564.7|11563.2|11573.6|11572.1|11562.4|11560.9|1390
1666794900000|2022-10-26 14:35:00|11564.5|11563|11571.1|11569.6|11571.6|11570.1|11562.8|11561.3|1116
1666795200000|2022-10-26 14:40:00|11571.3|11569.8|11572.2|11570.7|11576.5|11575|11564.2|11562.7|1244
1666795500000|2022-10-26 14:45:00|11572|11570.5|11598.3|11596.8|11606.9|11604.9|11569.9|11568.4|1595
1666795800000|2022-10-26 14:50:00|11598.6|11597.1|11606|11604.5|11614.5|11613|11598.1|11596.3|1575
1666796100000|2022-10-26 14:55:00|11606.1|11604.6|11603|11601.5|11606.2|11604.7|11596.7|11595.2|1247
1666796400000|2022-10-26 15:00:00|11603.2|11601.7|11594.6|11593.1|11605.9|11604.4|11594.4|11592.9|1278
1666796700000|2022-10-26 15:05:00|11594|11592.5|11609.7|11608.2|11611.5|11610|11592.6|11591.1|1174
1666797000000|2022-10-26 15:10:00|11609.9|11608.4|11610.4|11608.9|11611.7|11610.2|11602.6|11601.1|1269
1666797300000|2022-10-26 15:15:00|11610.5|11609|11611.3|11609.8|11614.8|11613.3|11607.7|11606.2|1128
1666797600000|2022-10-26 15:20:00|11611.4|11609.9|11603.5|11602|11617.2|11615.7|11602.5|11600.5|1029
1666797900000|2022-10-26 15:25:00|11603.2|11601.7|11605.6|11604.1|11611.1|11609.6|11601.4|11600.3|906
1666798200000|2022-10-26 15:30:00|11605.3|11603.8|11615.4|11613.9|11616.6|11614.8|11602.6|11601.1|1259
1666798500000|2022-10-26 15:35:00|11615.5|11614|11623.4|11621.9|11626.6|11625|11609.8|11608.3|934
1666798800000|2022-10-26 15:40:00|11623.3|11621.8|11610.3|11608.8|11623.5|11622|11609|11607.8|921
1666799100000|2022-10-26 15:45:00|11610.2|11608.7|11598.5|11597|11610.4|11608.9|11593.5|11591.4|1185
1666799400000|2022-10-26 15:50:00|11598.4|11596.9|11600.5|11599|11606|11604.5|11595|11593|1156
1666799700000|2022-10-26 15:55:00|11600.4|11598.9|11614.7|11613.2|11617.8|11616.3|11599.9|11598.4|840
1666800000000|2022-10-26 16:00:00|11614.3|11612.8|11613|11611.5|11618.8|11617.3|11611.9|11610.4|890
1666800300000|2022-10-26 16:05:00|11612.3|11611.4|11608.4|11606.9|11612.9|11611.4|11603.5|11602.6|765
1666800600000|2022-10-26 16:10:00|11608.5|11607|11616.4|11614.9|11620.7|11619.2|11607.8|11606.3|773
1666800900000|2022-10-26 16:15:00|11616.2|11614.7|11630|11628.5|11631.5|11630|11615.6|11614.1|817
1666801200000|2022-10-26 16:20:00|11630.1|11628.6|11632.6|11631.1|11633.5|11632.4|11627.6|11626.1|731
1666801500000|2022-10-26 16:25:00|11632.5|11631|11629.6|11628.1|11639.7|11638.2|11625.6|11624.1|825
1666801800000|2022-10-26 16:30:00|11629.7|11628.2|11626.5|11625|11639.2|11637.7|11625.6|11624.1|704
1666802100000|2022-10-26 16:35:00|11626.7|11625.2|11618.9|11617.4|11628.8|11627.3|11617.7|11616.5|780
1666802400000|2022-10-26 16:40:00|11619.1|11617.6|11627.4|11625.9|11628.7|11627.2|11618.4|11616.9|728
1666802700000|2022-10-26 16:45:00|11627|11625.5|11616|11614.5|11628.7|11627.2|11615.2|11613.7|675
1666803000000|2022-10-26 16:50:00|11615.9|11614.4|11610.4|11608.9|11616.3|11614.8|11608.2|11606.8|781
1666803300000|2022-10-26 16:55:00|11610.6|11609.1|11611.9|11609.8|11615.3|11613.8|11604.9|11603.5|927
1666803600000|2022-10-26 17:00:00|11611.6|11609.7|11618.2|11616.7|11620|11618.5|11607.2|11605.7|954
1666803900000|2022-10-26 17:05:00|11617.8|11616.9|11617.7|11616.2|11619.5|11618|11611.1|11609.7|989
1666804200000|2022-10-26 17:10:00|11617.8|11616.3|11614|11612.5|11619.1|11618.2|11611.7|11610.2|887
1666804500000|2022-10-26 17:15:00|11614.1|11612.6|11612.6|11611.1|11616|11614.5|11609.9|11608.4|919
1666804800000|2022-10-26 17:20:00|11612.5|11611|11613.8|11612.3|11617.1|11615.6|11608.9|11607.4|999
1666805100000|2022-10-26 17:25:00|11613.7|11612.2|11606.7|11605.2|11615.4|11613.9|11604.8|11603.1|984
1666805400000|2022-10-26 17:30:00|11606.6|11605.1|11601.5|11600|11607.5|11606|11598.5|11597|816
1666805700000|2022-10-26 17:35:00|11601.6|11600.1|11606.6|11605.1|11607.8|11606.3|11601.5|11600|775
1666806000000|2022-10-26 17:40:00|11606.7|11605.2|11610.8|11609.3|11610.8|11609.3|11603.1|11601.6|804
1666806300000|2022-10-26 17:45:00|11610.7|11609.2|11611.6|11610.1|11612.4|11610.9|11605.4|11603.9|767
1666806600000|2022-10-26 17:50:00|11611.5|11610|11616.4|11614.9|11618.1|11616.6|11611.5|11610|785
1666806900000|2022-10-26 17:55:00|11616.2|11614.7|11613.6|11612.1|11616.2|11614.7|11606.5|11605|698
1666807200000|2022-10-26 18:00:00|11613.4|11611.9|11618.2|11616.7|11620.2|11618.7|11613.4|11611.9|562
1666807500000|2022-10-26 18:05:00|11618.3|11616.8|11627.1|11625.6|11628.1|11626.6|11618.3|11616.8|602
1666807800000|2022-10-26 18:10:00|11627.2|11625.7|11628.9|11627.4|11632|11630.1|11625.1|11623.6|582
1666808100000|2022-10-26 18:15:00|11628.8|11627.3|11633.2|11631.7|11634.4|11632.9|11624|11622.5|642
1666808400000|2022-10-26 18:20:00|11633|11631.5|11627.5|11626|11634.6|11633.1|11626.4|11624.9|688
1666808700000|2022-10-26 18:25:00|11627.3|11625.8|11627.4|11625.9|11631.6|11630.3|11624.6|11623.1|763
1666809000000|2022-10-26 18:30:00|11627.1|11625.6|11632.7|11631.2|11634.9|11633.4|11624.8|11623.3|631
1666809300000|2022-10-26 18:35:00|11632.6|11631.1|11631.4|11629.9|11634.3|11632.8|11631|11629.7|532
1666809600000|2022-10-26 18:40:00|11631.5|11630|11626.7|11625.2|11631.5|11630|11626.3|11624.8|603
1666809900000|2022-10-26 18:45:00|11626.8|11625.3|11625.9|11624.4|11631.3|11629.8|11624.7|11623.2|528
1666810200000|2022-10-26 18:50:00|11626.4|11624.9|11622.4|11620.9|11627.7|11626.2|11621.4|11619.9|601
1666810500000|2022-10-26 18:55:00|11622.3|11620.8|11625.8|11624.3|11628.6|11627.4|11616.7|11615.2|801
1666810800000|2022-10-26 19:00:00|11625.5|11624|11624.4|11622.9|11629.5|11627.8|11620.5|11619|632
1666811100000|2022-10-26 19:05:00|11624.5|11623|11627.6|11626.1|11628.9|11627.2|11621.3|11619.8|685
1666811400000|2022-10-26 19:10:00|11627.7|11626.2|11624.8|11623.3|11627.7|11626.2|11622.5|11620.7|722
1666811700000|2022-10-26 19:15:00|11624.7|11623.2|11629.4|11627.9|11629.5|11628|11624.6|11623.1|600
1666812000000|2022-10-26 19:20:00|11629.3|11627.8|11629.2|11627.7|11629.6|11628.1|11626.5|11624.8|491
1666812300000|2022-10-26 19:25:00|11629.1|11627.6|11623.2|11621|11631.4|11629.9|11620.3|11618.6|630
1666812600000|2022-10-26 19:30:00|11622.8|11621.3|11626.2|11624.7|11628.5|11627|11621.5|11619.7|583
1666812900000|2022-10-26 19:35:00|11626.3|11624.8|11628.3|11626.8|11628.9|11627.4|11625.5|11624|422
1666813200000|2022-10-26 19:40:00|11628.4|11626.9|11627.4|11625.9|11631.8|11630.3|11626.9|11625.4|595
1666813500000|2022-10-26 19:45:00|11627.3|11625.8|11631.4|11629.9|11631.5|11630|11627.3|11625.8|491
1666813800000|2022-10-26 19:50:00|11631.3|11629.8|11631.9|11630.4|11632.9|11631.2|11627.5|11626|688
1666814100000|2022-10-26 19:55:00|11632|11630.5|11627.9|11626.4|11632.3|11630.5|11626.6|11625.1|601
1666814400000|2022-10-26 20:00:00|11628|11626.5|11630.9|11629.4|11631.4|11629.5|11625.1|11623.6|408
1666814700000|2022-10-26 20:05:00|11631.2|11629.1|11629.7|11627.5|11632.4|11630.5|11628.9|11627|826
1666815000000|2022-10-26 20:10:00|11629.8|11627.6|11627.9|11626.4|11631.3|11629.5|11626.5|11624.7|498
1666815300000|2022-10-26 20:15:00|11627.8|11626.3|11628.1|11626.6|11629.3|11627.7|11625.8|11624.3|281
1666815600000|2022-10-26 20:20:00|11628.2|11626.7|11625.1|11623.6|11628.9|11627.4|11624.1|11622.6|299
1666815900000|2022-10-26 20:25:00|11625.4|11623.2|11624.7|11622.5|11627.3|11625.8|11622.6|11621.1|381
1666816200000|2022-10-26 20:30:00|11624.8|11622.6|11625.2|11623.7|11627.3|11625.5|11624|11622|248
1666816500000|2022-10-26 20:35:00|11625.5|11623.3|11627|11625.5|11627.4|11625.6|11625|11623.3|99
1666816800000|2022-10-26 20:40:00|11627.1|11625.6|11630.4|11628.9|11630.5|11629|11625.3|11623.8|259
1666817100000|2022-10-26 20:45:00|11630|11628.5|11629|11627.5|11633.8|11631.7|11628.9|11626.5|236
1666817400000|2022-10-26 20:50:00|11629.4|11627.9|11632|11629|11632.2|11629.7|11628.9|11626.8|197
1666817700000|2022-10-26 20:55:00|11632.3|11628.8|11624.6|11613.6|11636.4|11630.3|11624.6|11613.6|557
1666818000000|2022-10-26 21:00:00|11624.4|11613.4|11619.7|11608.7|11630.7|11619.7|11612.5|11601.5|78
1666818300000|2022-10-26 21:05:00|11619.6|11608.6|11632.7|11621.7|11633.7|11622.7|11616|11605|122
1666818600000|2022-10-26 21:10:00|11632.5|11621.5|11633.2|11626.5|11634.2|11626.6|11628.6|11618.7|1395
1666818900000|2022-10-26 21:15:00|11633.3|11626.9|11634.6|11626.5|11635.5|11628.5|11629.4|11620.4|1015
1666819200000|2022-10-26 21:20:00|11634.5|11626.6|11631.3|11624.3|11635.2|11627.8|11630.6|11621.3|1208
1666819500000|2022-10-26 21:25:00|11631.2|11624.4|11629.2|11624.3|11633.4|11626.7|11627|11620.4|1046
1666819800000|2022-10-26 21:30:00|11629.3|11624.4|11629.9|11624.6|11634.2|11628.1|11625.4|11619.8|796
1666820100000|2022-10-26 21:35:00|11630|11624.7|11629.5|11618.5|11633.1|11626|11628.9|11618.4|1089
1666820400000|2022-10-26 21:40:00|11629.9|11618.9|11630.8|11621.9|11632.6|11625|11627.9|11616.9|1085
1666820700000|2022-10-26 21:45:00|11630.3|11623.1|11629.6|11621.9|11631.3|11623.3|11629.5|11621|460
1666821000000|2022-10-26 21:50:00|11629.8|11622.1|11627.2|11620.1|11631.5|11623.5|11625.8|11615.3|648
1666821300000|2022-10-26 21:55:00|11627.1|11620|11627.3|11620.4|11628.7|11620.8|11626.8|11617.5|589
1666821600000|2022-10-26 22:00:00|11627.8|11619.6|11621.7|11615.5|11629|11621.8|11618.8|11610.3|1440
1666821900000|2022-10-26 22:05:00|11622.1|11615.4|11623.1|11615.7|11624.6|11618.1|11620.5|11613.4|1752
1666822200000|2022-10-26 22:10:00|11623.2|11615.6|11623.2|11614.1|11624.9|11618.1|11621.5|11613.2|2032
1666822500000|2022-10-26 22:15:00|11622.5|11614.3|11629.7|11624.6|11630.9|11626.1|11620.9|11613.9|2295
1666822800000|2022-10-26 22:20:00|11629.6|11625|11622.8|11618.1|11631.1|11625.4|11617.3|11612.4|1890
1666823100000|2022-10-26 22:25:00|11622.6|11618|11622.7|11618.3|11623.5|11619.2|11619.9|11615.7|1447
1666823400000|2022-10-26 22:30:00|11622.8|11618.4|11622.3|11618.6|11623.8|11619.6|11619.3|11615.2|1241
1666823700000|2022-10-26 22:35:00|11622.2|11618.5|11621.5|11617.7|11623.3|11619.8|11619.2|11615.7|1110
1666824000000|2022-10-26 22:40:00|11621.6|11617.8|11619.5|11615.7|11622.6|11619.4|11619.2|11615.1|1011
1666824300000|2022-10-26 22:45:00|11619.4|11615.8|11621.4|11617.7|11622.2|11619.2|11618.5|11615.1|999
1666824600000|2022-10-26 22:50:00|11621.3|11617.8|11622.6|11619.2|11623.3|11620|11619.4|11615.2|1093
1666824900000|2022-10-26 22:55:00|11622.4|11619.3|11618.3|11615|11622.5|11619.7|11617.5|11614.4|632
1666825200000|2022-10-26 23:00:00|11618.6|11615.1|11621.8|11619.5|11622.2|11620.1|11616.8|11614.2|793
1666825500000|2022-10-26 23:05:00|11621.9|11619.1|11621.7|11619.5|11622.5|11621|11620.5|11618.1|645
1666825800000|2022-10-26 23:10:00|11621.6|11619.6|11622.4|11620.9|11623.5|11621.7|11619.7|11617.7|683
1666826100000|2022-10-26 23:15:00|11622|11620.5|11628.1|11625.9|11628.4|11626.6|11621.4|11619.8|803
1666826400000|2022-10-26 23:20:00|11628|11626.2|11625.6|11624.1|11631.3|11629.4|11623.8|11621.7|712
1666826700000|2022-10-26 23:25:00|11625.7|11624.2|11625.2|11622.7|11627.9|11625.9|11624.7|11622.3|721
1666827000000|2022-10-26 23:30:00|11625.3|11622.8|11634.3|11632.1|11637.8|11636.1|11625.1|11622.8|853
1666827300000|2022-10-26 23:35:00|11634.4|11632.4|11630.6|11628.4|11634.8|11633.2|11627.9|11625.9|568
1666827600000|2022-10-26 23:40:00|11629.5|11628.3|11634.4|11632.9|11635|11633|11628.8|11626.7|761
1666827900000|2022-10-26 23:45:00|11634.6|11633.1|11636.2|11634.1|11639.2|11637.1|11633.8|11631.9|744
1666828200000|2022-10-26 23:50:00|11635.7|11634.2|11639.5|11638|11641.4|11639.9|11635.7|11633.8|524
1666828500000|2022-10-26 23:55:00|11639.6|11638.1|11640|11638.5|11640.5|11638.9|11637.8|11636.5|401
1666828800000|2022-10-27 00:00:00|11639.9|11638.4|11633.3|11631.8|11640.2|11638.7|11628.5|11626.7|1421
1666829100000|2022-10-27 00:05:00|11633.6|11631.5|11637.5|11636|11639.4|11637.9|11630.5|11628.8|717
1666829400000|2022-10-27 00:10:00|11637.4|11635.9|11639.9|11638.4|11641.5|11640|11637.3|11635.8|611
1666829700000|2022-10-27 00:15:00|11639.8|11638.3|11645.6|11644.1|11646.4|11644.9|11636.2|11634.7|720
1666830000000|2022-10-27 00:20:00|11645.7|11644.2|11644.4|11642.9|11646|11644.5|11641.6|11640.1|758
1666830300000|2022-10-27 00:25:00|11644.2|11642.7|11640|11638.5|11644.8|11643.3|11634.4|11632.5|782
1666830600000|2022-10-27 00:30:00|11639.9|11638.4|11634.6|11633.1|11640|11638.5|11628.6|11627.1|904
1666830900000|2022-10-27 00:35:00|11634.7|11633.2|11627.1|11625.6|11635|11633.2|11624.7|11623.1|1056
1666831200000|2022-10-27 00:40:00|11627.5|11626|11631.3|11629.8|11631.5|11630|11622.5|11621|883
1666831500000|2022-10-27 00:45:00|11631.2|11629.7|11629.1|11627.6|11633.6|11631.9|11628.6|11626.7|696
1666831800000|2022-10-27 00:50:00|11629|11627.5|11622.9|11620.4|11629.7|11628.2|11620.4|11618.1|843
1666832100000|2022-10-27 00:55:00|11622.4|11619.8|11625.9|11624.4|11628.2|11626.7|11620.8|11619.3|815
1666832400000|2022-10-27 01:00:00|11625.8|11624.3|11635.4|11633.9|11639.5|11637.5|11625.8|11624.3|1014
1666832700000|2022-10-27 01:05:00|11635.2|11633.7|11634.4|11632.9|11640.9|11639.5|11634.1|11632.5|820
1666833000000|2022-10-27 01:10:00|11634.3|11632.8|11636.2|11633.6|11638.4|11636.9|11633.2|11631.3|863
1666833300000|2022-10-27 01:15:00|11636.4|11633.7|11636.1|11634|11637.7|11635.9|11625.5|11623|1532
1666833600000|2022-10-27 01:20:00|11635.8|11634.3|11626.3|11624.8|11638.8|11637.2|11625.9|11624.4|1033
1666833900000|2022-10-27 01:25:00|11626.4|11624.9|11631.3|11629.8|11633.8|11632.1|11624.3|11622.8|953
1666834200000|2022-10-27 01:30:00|11632|11630.6|11630.7|11629.2|11633.6|11632|11624.4|11622.9|1083
1666834500000|2022-10-27 01:35:00|11630.6|11629.1|11631.7|11630.2|11634.7|11633.2|11629.2|11627.5|1066
1666834800000|2022-10-27 01:40:00|11631.8|11630.3|11630.4|11628.9|11635.3|11633.7|11626|11624.5|967
1666835100000|2022-10-27 01:45:00|11629.8|11628.3|11627|11625.5|11632.4|11630.9|11626.4|11624.9|867
1666835400000|2022-10-27 01:50:00|11627.1|11625.6|11631.5|11630|11632.3|11630.8|11625.5|11623.3|740
1666835700000|2022-10-27 01:55:00|11630.7|11629.2|11629.2|11627.7|11632.2|11630.7|11627.8|11625.9|639
1666836000000|2022-10-27 02:00:00|11628.9|11627.4|11623.9|11622.4|11628.9|11627.4|11620.8|11619.3|819
1666836300000|2022-10-27 02:05:00|11624|11622.5|11621.8|11620.3|11626.6|11625.1|11620.8|11619.2|727
1666836600000|2022-10-27 02:10:00|11621.7|11620.2|11618.4|11616.9|11622.8|11621.1|11616.6|11614.9|835
1666836900000|2022-10-27 02:15:00|11618.6|11617.1|11615.9|11614.4|11619.8|11618.3|11614.5|11612.9|857
1666837200000|2022-10-27 02:20:00|11615.8|11614.3|11610.5|11608.1|11616.8|11615.1|11607.6|11605.4|1005
1666837500000|2022-10-27 02:25:00|11610.3|11608|11609.4|11607.9|11611.1|11609.6|11606.5|11605|775
1666837800000|2022-10-27 02:30:00|11609.5|11608|11609.3|11607.8|11610.8|11609.3|11605.8|11604|933
1666838100000|2022-10-27 02:35:00|11609.2|11607.7|11609.5|11608|11610.9|11609.1|11607|11605.5|695
1666838400000|2022-10-27 02:40:00|11609.7|11608.2|11609.6|11608.1|11611.6|11610.1|11608.6|11607.1|666
1666838700000|2022-10-27 02:45:00|11609.7|11608.2|11615.2|11612.9|11621.1|11619.6|11609.7|11608.2|861
1666839000000|2022-10-27 02:50:00|11614.7|11612.8|11615.3|11613.8|11616|11614.5|11610.6|11608.8|1146
1666839300000|2022-10-27 02:55:00|11615|11613.5|11613.3|11611.8|11619.2|11617.7|11611.7|11610.2|728
1666839600000|2022-10-27 03:00:00|11613.4|11611.9|11614.8|11613.3|11616.6|11615.1|11613.1|11611.6|691
1666839900000|2022-10-27 03:05:00|11614.7|11613.2|11621.8|11620.3|11623.2|11621.7|11614.2|11612.7|693
1666840200000|2022-10-27 03:10:00|11621.6|11620.1|11619.1|11617.6|11622|11620.5|11616.3|11614.8|738
1666840500000|2022-10-27 03:15:00|11619.2|11617.7|11616.1|11614.6|11620.1|11618.6|11615.4|11614.1|632
1666840800000|2022-10-27 03:20:00|11616|11614.5|11614.6|11613.1|11616.6|11614.9|11614|11612.5|440
1666841100000|2022-10-27 03:25:00|11614.7|11613.2|11611.5|11610|11614.7|11613.2|11610.7|11609.2|423
1666841400000|2022-10-27 03:30:00|11611.4|11609.9|11613.6|11612.1|11615.8|11614.3|11610.5|11608.8|484
1666841700000|2022-10-27 03:35:00|11613.7|11612.2|11613.2|11611.7|11617.2|11615.7|11612.7|11611.2|531
1666842000000|2022-10-27 03:40:00|11613.1|11611.6|11609.7|11608.2|11614.2|11612.7|11609.4|11607.9|436
1666842300000|2022-10-27 03:45:00|11609.8|11608.3|11609.9|11608.4|11611.6|11610.1|11608|11606.5|563
1666842600000|2022-10-27 03:50:00|11610.2|11608.7|11612.2|11610.7|11614.5|11613|11609.8|11608.3|676
1666842900000|2022-10-27 03:55:00|11612.1|11610.6|11611.8|11610.3|11613.4|11611.9|11610.9|11609.4|438
1666843200000|2022-10-27 04:00:00|11611.7|11610.2|11607.4|11605.9|11612.9|11610.9|11607.1|11605.6|436
1666843500000|2022-10-27 04:05:00|11607.5|11606|11610.4|11608.9|11610.9|11609.4|11606.7|11605.2|451
1666843800000|2022-10-27 04:10:00|11610.5|11609|11612.3|11610.8|11614.5|11613|11610.4|11608.9|587
1666844100000|2022-10-27 04:15:00|11612.1|11610.6|11616|11614.5|11616.6|11615.1|11611.5|11610|448
1666844400000|2022-10-27 04:20:00|11616.1|11614.6|11612.6|11611.1|11617.7|11616.2|11611.5|11610|583
1666844700000|2022-10-27 04:25:00|11612.7|11611.2|11617.3|11615.8|11617.8|11616.3|11612.6|11611.1|601
1666845000000|2022-10-27 04:30:00|11617.5|11616|11619.4|11617.9|11619.5|11618|11615.6|11614.1|643
1666845300000|2022-10-27 04:35:00|11619.3|11617.8|11615.1|11613.6|11620.5|11619|11613.3|11611.8|665
1666845600000|2022-10-27 04:40:00|11615.4|11613.9|11614.5|11613|11618.2|11616.5|11613.5|11612|718
1666845900000|2022-10-27 04:45:00|11614.6|11613.1|11617.9|11616.4|11619.1|11617.6|11613|11611.5|501
1666846200000|2022-10-27 04:50:00|11617.8|11616.3|11626.7|11625.2|11627.5|11625.5|11615.3|11613.8|722
1666846500000|2022-10-27 04:55:00|11626.6|11625.1|11623.9|11622.4|11628.1|11626.6|11622.7|11621.1|893
1666846800000|2022-10-27 05:00:00|11624|11622.5|11627.9|11626.4|11628.6|11627|11622.1|11620.6|751
1666847100000|2022-10-27 05:05:00|11628|11626.5|11624.6|11623.1|11628.3|11626.8|11621.8|11620.3|664
1666847400000|2022-10-27 05:10:00|11624.5|11623|11627.9|11626.4|11630.7|11629.2|11622.6|11621.1|768
1666847700000|2022-10-27 05:15:00|11627.8|11626.3|11624.7|11623.2|11630|11628.4|11624|11622.5|890
1666848000000|2022-10-27 05:20:00|11624.8|11623.3|11627.7|11626.2|11628.1|11626.5|11623.1|11621.6|751
1666848300000|2022-10-27 05:25:00|11627.6|11626.1|11623.9|11622.4|11629.8|11628.3|11621.2|11619.7|803
1666848600000|2022-10-27 05:30:00|11624|11622.5|11621.8|11620.3|11626.8|11624.7|11621.2|11619.6|767
1666848900000|2022-10-27 05:35:00|11622.1|11619.9|11629.5|11628|11637.4|11635.7|11622|11619.9|979
1666849200000|2022-10-27 05:40:00|11629.4|11627.9|11635.4|11633.9|11635.7|11634.2|11628.6|11626.9|918
1666849500000|2022-10-27 05:45:00|11635.5|11634|11629.5|11628|11637.3|11635.8|11628.7|11627.2|878
1666849800000|2022-10-27 05:50:00|11630.2|11628.1|11630.6|11629.1|11635.2|11633.7|11628.4|11626.9|695
1666850100000|2022-10-27 05:55:00|11630.5|11629|11627.2|11625.7|11632|11630.5|11625.5|11624|786
1666850400000|2022-10-27 06:00:00|11626.5|11625|11624.7|11623.2|11630.9|11629.3|11621|11619.5|1069
1666850700000|2022-10-27 06:05:00|11625|11623.5|11616.1|11614.6|11626.5|11625|11615.8|11614.3|949
1666851000000|2022-10-27 06:10:00|11615.8|11614.3|11616.5|11615|11619.4|11617.9|11612.2|11610.7|945
1666851300000|2022-10-27 06:15:00|11616.3|11614.8|11619.3|11617.8|11619.9|11618.4|11613.2|11611.7|842
1666851600000|2022-10-27 06:20:00|11619.6|11618.1|11611.1|11609.6|11619.9|11618.4|11609.3|11607.5|955
1666851900000|2022-10-27 06:25:00|11611.2|11609.7|11613.6|11612.1|11613.7|11612.2|11606.5|11605|958
1666852200000|2022-10-27 06:30:00|11613.5|11612|11603.7|11602.2|11613.8|11612.3|11598.4|11596.9|1184
1666852500000|2022-10-27 06:35:00|11603.8|11602.3|11593.1|11591.6|11605.1|11603.6|11593|11591.3|1168
1666852800000|2022-10-27 06:40:00|11592.8|11591.3|11590.1|11587.8|11597.6|11596.1|11587.9|11586.1|898
1666853100000|2022-10-27 06:45:00|11589.9|11587.7|11592|11589.4|11598.6|11596.6|11589.7|11587.7|1397
1666853400000|2022-10-27 06:50:00|11591.9|11589.5|11593.4|11591.9|11597.3|11595.8|11588.9|11587.4|1096
1666853700000|2022-10-27 06:55:00|11593.3|11591.8|11589.6|11588.1|11596.2|11594.7|11586.6|11584.9|1089
1666854000000|2022-10-27 07:00:00|11589.5|11588|11593.3|11591.2|11594.7|11593.2|11587.1|11585.6|1465
1666854300000|2022-10-27 07:05:00|11592.8|11591.3|11596.5|11595|11598.8|11597.3|11590.2|11588.7|1186
1666854600000|2022-10-27 07:10:00|11596.7|11595.2|11602|11599.8|11608.1|11606.4|11595.9|11594.4|1392
1666854900000|2022-10-27 07:15:00|11601.8|11600.3|11600.3|11598.1|11606.1|11604.6|11595.7|11594.2|1429
1666855200000|2022-10-27 07:20:00|11600.2|11598.2|11599.1|11597.6|11604.1|11602.6|11596|11594.5|1326
1666855500000|2022-10-27 07:25:00|11598.7|11597.2|11591.6|11590.1|11606.5|11605|11589.9|11588.4|1385
1666855800000|2022-10-27 07:30:00|11591.8|11590.3|11595.7|11594.2|11596.4|11594.9|11588.5|11587|1077
1666856100000|2022-10-27 07:35:00|11595.9|11594.4|11595.9|11594.4|11600.4|11598.9|11593.2|11591.7|922
1666856400000|2022-10-27 07:40:00|11595.8|11594.3|11601|11599.5|11604.4|11602.9|11594.1|11592.6|1010
1666856700000|2022-10-27 07:45:00|11601.1|11599.6|11596.6|11595.1|11603.2|11601.7|11589.1|11587.6|1035
1666857000000|2022-10-27 07:50:00|11596.4|11594.9|11593.4|11591.9|11599.6|11598.1|11590.7|11589.2|1005
1666857300000|2022-10-27 07:55:00|11593.5|11592|11593.5|11592|11595.7|11594.7|11587.5|11586|977
1666857600000|2022-10-27 08:00:00|11593.7|11592.2|11600.9|11599.4|11604.6|11603.1|11591.4|11589.9|1066
1666857900000|2022-10-27 08:05:00|11600.8|11599.3|11593.2|11591.7|11601.1|11600|11592.3|11590.8|934
1666858200000|2022-10-27 08:10:00|11593.1|11591.6|11598.9|11597.4|11602.2|11600.7|11590.5|11589|965
1666858500000|2022-10-27 08:15:00|11598.8|11597.3|11608.8|11607.3|11610.3|11608.6|11598.5|11597|1104
1666858800000|2022-10-27 08:20:00|11609.2|11607.7|11594.7|11593.2|11609.8|11608.3|11593.5|11592|1009
1666859100000|2022-10-27 08:25:00|11594.9|11593.4|11598.9|11597.4|11602.5|11600.7|11592.5|11591|1189
1666859400000|2022-10-27 08:30:00|11599|11597.5|11598.3|11596.8|11604.2|11602.7|11597.4|11596.1|916
1666859700000|2022-10-27 08:35:00|11598.1|11596.6|11596|11594.5|11602.4|11600.9|11594.8|11593.3|843
1666860000000|2022-10-27 08:40:00|11595.9|11594.4|11593.3|11591.8|11595.9|11594.4|11589.1|11587.8|909
1666860300000|2022-10-27 08:45:00|11593.4|11591.9|11592.8|11591.3|11595.4|11593.9|11591.8|11590.1|773
1666860600000|2022-10-27 08:50:00|11592.9|11591.4|11592.3|11591.4|11598|11596.5|11591.1|11589.6|831
1666860900000|2022-10-27 08:55:00|11592.2|11591.3|11591.3|11589.8|11595.6|11594.1|11590.7|11589.2|798
1666861200000|2022-10-27 09:00:00|11591.4|11589.9|11588.9|11587.4|11596.7|11595.5|11588.9|11587.4|968
1666861500000|2022-10-27 09:05:00|11588.8|11587.3|11585.3|11583.8|11589.6|11588.1|11579.7|11578.4|1049
1666861800000|2022-10-27 09:10:00|11585.2|11583.7|11584|11582.5|11589.8|11588.3|11582.9|11581.4|785
1666862100000|2022-10-27 09:15:00|11584.2|11582.7|11580.2|11578.7|11585.6|11584.1|11579.8|11578.3|892
1666862400000|2022-10-27 09:20:00|11580.3|11578.8|11570.8|11569.3|11583.4|11581.9|11570.8|11569.3|798
1666862700000|2022-10-27 09:25:00|11571.1|11569.6|11566.3|11564.8|11575.2|11573.7|11565.9|11564.4|904
1666863000000|2022-10-27 09:30:00|11566.4|11564.9|11564.5|11563|11571.9|11570.4|11558.5|11557|1019
1666863300000|2022-10-27 09:35:00|11564.4|11562.9|11559.2|11557.7|11567.7|11566.2|11555.8|11554.6|881
1666863600000|2022-10-27 09:40:00|11559.6|11558.1|11559.7|11558.2|11566.1|11564.6|11557.7|11556.2|845
1666863900000|2022-10-27 09:45:00|11559.6|11558.1|11561.2|11559.7|11561.8|11560.3|11555.1|11553.6|814
1666864200000|2022-10-27 09:50:00|11561.3|11559.8|11561.3|11559.8|11570.9|11569.7|11559.8|11558.3|1117
1666864500000|2022-10-27 09:55:00|11561.4|11559.9|11562.5|11561|11565.3|11563.9|11557.4|11555.9|907
1666864800000|2022-10-27 10:00:00|11562.6|11561.1|11569.8|11568.3|11569.8|11568.3|11561|11559.5|962
1666865100000|2022-10-27 10:05:00|11569.7|11568.2|11574.2|11572.7|11579|11577.5|11567.7|11566.2|1090
1666865400000|2022-10-27 10:10:00|11574.1|11572.6|11572.4|11570.9|11575.9|11574.4|11569.7|11568.2|856
1666865700000|2022-10-27 10:15:00|11572.3|11570.8|11572.1|11570.6|11573.1|11571.9|11566.9|11565.4|952
1666866000000|2022-10-27 10:20:00|11572.2|11570.7|11566.1|11564.6|11575.8|11574.3|11563.8|11562.3|1078
1666866300000|2022-10-27 10:25:00|11566.4|11564.9|11563.7|11562.2|11569.2|11567.7|11561.9|11560.4|810
1666866600000|2022-10-27 10:30:00|11563.4|11561.9|11568.1|11566.6|11571|11569.5|11561.9|11560.4|955
1666866900000|2022-10-27 10:35:00|11568.2|11566.7|11568.1|11566.6|11570.5|11569|11562.8|11561.3|880
1666867200000|2022-10-27 10:40:00|11568|11566.5|11554.3|11552.8|11569.6|11568.1|11549.9|11548.4|1029
1666867500000|2022-10-27 10:45:00|11554.4|11552.9|11566.7|11565.2|11570.1|11568.6|11554.3|11552.8|963
1666867800000|2022-10-27 10:50:00|11566.3|11564.8|11568.7|11567.2|11569.7|11568.4|11563.5|11562|992
1666868100000|2022-10-27 10:55:00|11568.8|11567.3|11560.6|11559.1|11569.6|11568.1|11559|11557.7|1018
1666868400000|2022-10-27 11:00:00|11560|11558.5|11566.3|11564.8|11569.6|11568.1|11558.1|11556.9|1098
1666868700000|2022-10-27 11:05:00|11566.5|11565|11571.3|11569.8|11571.3|11569.8|11560.2|11558.7|1206
1666869000000|2022-10-27 11:10:00|11571.4|11569.9|11574.1|11572.6|11578.3|11576.8|11569|11567.5|1072
1666869300000|2022-10-27 11:15:00|11573.9|11572.4|11586.4|11584.9|11586.8|11585.7|11572.8|11571.3|1033
1666869600000|2022-10-27 11:20:00|11586.2|11584.7|11585.2|11583.7|11586.6|11585.3|11580.3|11578.8|796
1666869900000|2022-10-27 11:25:00|11585.1|11583.6|11586.3|11584.8|11587.3|11585.8|11580.9|11579.4|745
1666870200000|2022-10-27 11:30:00|11586.4|11584.9|11578|11577.1|11587.4|11585.9|11578|11576.7|974
1666870500000|2022-10-27 11:35:00|11578.1|11577.2|11581.5|11580|11582.3|11580.8|11571.4|11570.2|878
1666870800000|2022-10-27 11:40:00|11581.4|11579.9|11580.9|11579.4|11589.4|11587.9|11578.8|11577.3|903
1666871100000|2022-10-27 11:45:00|11581.1|11579.6|11580|11578.5|11584.1|11582.6|11577.9|11576.4|772
1666871400000|2022-10-27 11:50:00|11580.1|11578.6|11575.9|11574.4|11581.1|11579.6|11574.5|11573|958
1666871700000|2022-10-27 11:55:00|11576|11574.5|11584|11582.5|11584.5|11583|11574.4|11572.9|827
1666872000000|2022-10-27 12:00:00|11583.9|11582.4|11576.6|11575.1|11590|11588.5|11575.1|11573.6|1118
1666872300000|2022-10-27 12:05:00|11576.5|11575|11571.2|11569.7|11576.7|11575.2|11569.3|11567.8|976
1666872600000|2022-10-27 12:10:00|11571.1|11569.6|11572.2|11566.2|11581|11578.5|11564|11562.5|1418
1666872900000|2022-10-27 12:15:00|11572.5|11566.1|11565.2|11563.7|11577.6|11575.1|11556.9|11554.7|2002
1666873200000|2022-10-27 12:20:00|11565|11563.5|11570.1|11568.6|11571.5|11570|11558.1|11556.3|1885
1666873500000|2022-10-27 12:25:00|11570|11568.5|11566.2|11555.2|11571|11569.5|11551.3|11548.3|1601
1666873800000|2022-10-27 12:30:00|11565.2|11555.3|11567.9|11566.4|11589.6|11586.1|11553.4|11548.8|2239
1666874100000|2022-10-27 12:35:00|11567.7|11566.2|11566.9|11565.4|11580.6|11579.1|11560|11558.5|1788
1666874400000|2022-10-27 12:40:00|11567|11565.5|11577|11575.5|11579.5|11578|11567|11565.2|1804
1666874700000|2022-10-27 12:45:00|11576.9|11575.4|11568.1|11566.6|11582.2|11580.5|11557.4|11555.4|2095
1666875000000|2022-10-27 12:50:00|11568.5|11567|11564|11562.5|11576.1|11574.6|11559.9|11558.4|2011
1666875300000|2022-10-27 12:55:00|11564.2|11562.7|11579.2|11577|11587.2|11585|11564.2|11562.7|1923
1666875600000|2022-10-27 13:00:00|11578.9|11577.4|11572.9|11571.4|11582|11580.1|11557.4|11555.9|1712
1666875900000|2022-10-27 13:05:00|11573|11571.5|11575.3|11573.8|11580|11578.5|11565.8|11564.3|1799
1666876200000|2022-10-27 13:10:00|11574.5|11573|11565.8|11564.3|11576.9|11575.4|11559.4|11557.9|1802
1666876500000|2022-10-27 13:15:00|11565.9|11564.4|11581.8|11579.4|11598.2|11596.7|11565.9|11564.4|2081
1666876800000|2022-10-27 13:20:00|11580.9|11578.7|11578.2|11576.7|11585.2|11582.9|11570.1|11568.5|1838
1666877100000|2022-10-27 13:25:00|11578.4|11576.9|11572.7|11571.2|11579.5|11578|11569|11567.5|1596
1666877400000|2022-10-27 13:30:00|11572.6|11571.1|11583.1|11581.6|11587|11585.5|11570.7|11569.2|1799
1666877700000|2022-10-27 13:35:00|11582.8|11581.3|11604.4|11602.9|11609.1|11607.5|11582.4|11580.9|1892
1666878000000|2022-10-27 13:40:00|11604.5|11603|11604.9|11603.4|11606.9|11605.8|11593.7|11592.2|1544
1666878300000|2022-10-27 13:45:00|11604.7|11603.2|11598.2|11596.7|11617.3|11615.8|11593.9|11592.3|1431
1666878600000|2022-10-27 13:50:00|11598.3|11596.8|11598.3|11596.8|11603.4|11601.9|11590.9|11589.4|1396
1666878900000|2022-10-27 13:55:00|11598.1|11596.6|11586.5|11585|11598.1|11596.6|11584.6|11583.1|1343
1666879200000|2022-10-27 14:00:00|11586.4|11584.9|11604.8|11603.3|11605.2|11603.7|11586|11584.5|1495
1666879500000|2022-10-27 14:05:00|11604.7|11603.2|11614.3|11612.8|11618.4|11616.9|11604.6|11603.1|1587
1666879800000|2022-10-27 14:10:00|11614.2|11612.7|11620.1|11618.6|11627.3|11625.8|11606.4|11604.9|1537
1666880100000|2022-10-27 14:15:00|11620.2|11618.7|11619.8|11618.3|11628.2|11626.7|11615.1|11613.6|1459
1666880400000|2022-10-27 14:20:00|11619.9|11618.4|11620.3|11618.8|11624.1|11622.6|11614.2|11612.7|1363
1666880700000|2022-10-27 14:25:00|11620.1|11618.6|11629.8|11628.3|11630.4|11628.9|11618.1|11616.6|1267
1666881000000|2022-10-27 14:30:00|11629.9|11628.4|11622.2|11620.7|11635.3|11634.2|11622|11620.5|1269
1666881300000|2022-10-27 14:35:00|11622.3|11620.8|11613.8|11612.3|11624.5|11623|11610.9|11609.4|1346
1666881600000|2022-10-27 14:40:00|11613.7|11612.2|11604|11602.5|11617.2|11615.7|11601.6|11600.1|1363
1666881900000|2022-10-27 14:45:00|11603.7|11602.2|11601.5|11600|11613|11611.5|11590.8|11589.3|1637
1666882200000|2022-10-27 14:50:00|11600.8|11599.3|11586.6|11585.1|11601.3|11599.8|11572.1|11570.6|1775
1666882500000|2022-10-27 14:55:00|11586.5|11585|11581.7|11580.2|11590.3|11588.8|11577.9|11576.4|1685
1666882800000|2022-10-27 15:00:00|11581.6|11580.1|11580.5|11579|11590.3|11588.8|11574.2|11572.7|1561
1666883100000|2022-10-27 15:05:00|11580.2|11578.7|11587.2|11585.7|11587.4|11585.9|11578.4|11576.9|1152
1666883400000|2022-10-27 15:10:00|11587.5|11586|11594.1|11592.6|11596.9|11595.4|11584|11582.5|1154
1666883700000|2022-10-27 15:15:00|11593.5|11592|11588.8|11587.3|11595.5|11594|11580.7|11579.2|1321
1666884000000|2022-10-27 15:20:00|11588.5|11587|11602.2|11600.7|11602.8|11601.3|11587.7|11586.2|1161
1666884300000|2022-10-27 15:25:00|11602.1|11600.6|11599.3|11597.8|11603.5|11602|11596.3|11594.8|1137
1666884600000|2022-10-27 15:30:00|11599.4|11597.9|11595.9|11594.4|11605|11603.5|11589.9|11588.4|1253
1666884900000|2022-10-27 15:35:00|11595.8|11594.3|11584.9|11584|11602.7|11601.2|11576.3|11575.3|1415
1666885200000|2022-10-27 15:40:00|11584.1|11582.6|11574.6|11573.1|11586.9|11585.4|11570.7|11569.2|1381
1666885500000|2022-10-27 15:45:00|11574.7|11573.2|11575|11573.5|11577.4|11575.9|11570.3|11569.1|1057
1666885800000|2022-10-27 15:50:00|11574.9|11573.4|11574.5|11573|11575.9|11574.4|11565.2|11563.7|1174
1666886100000|2022-10-27 15:55:00|11574.4|11572.9|11573|11571.5|11581.1|11580.1|11569.9|11568.4|1179
1666886400000|2022-10-27 16:00:00|11573.5|11572|11579|11577.5|11581.2|11579.7|11571.2|11569.7|1299
1666886700000|2022-10-27 16:05:00|11578.8|11577.3|11587.6|11586.1|11592|11590.5|11577.8|11576.3|1091
1666887000000|2022-10-27 16:10:00|11586.9|11586|11587|11585.5|11590|11588.5|11584.2|11582.7|968
1666887300000|2022-10-27 16:15:00|11587.3|11585.8|11581.2|11579.7|11591.1|11589.6|11581|11579.5|890
1666887600000|2022-10-27 16:20:00|11581.3|11579.8|11577.4|11575.9|11583.4|11581.9|11576.9|11575.4|899
1666887900000|2022-10-27 16:25:00|11577.5|11576|11568.5|11567|11578.7|11577.2|11567.4|11565.9|946
1666888200000|2022-10-27 16:30:00|11568.4|11566.9|11575|11573.5|11578.9|11577.4|11567.9|11566.4|1022
1666888500000|2022-10-27 16:35:00|11574.9|11573.4|11573.2|11571.7|11577.9|11576.4|11572|11570.5|861
1666888800000|2022-10-27 16:40:00|11573.3|11571.8|11575.9|11574.4|11579.9|11578.4|11571.9|11570.8|817
1666889100000|2022-10-27 16:45:00|11575.8|11574.3|11573.2|11571.7|11577.9|11576.4|11569.5|11568|676
1666889400000|2022-10-27 16:50:00|11573.3|11571.8|11568.8|11567.3|11574.4|11572.9|11567.2|11565.7|757
1666889700000|2022-10-27 16:55:00|11568.9|11567.4|11574.1|11572.6|11575.1|11574|11564.6|11563.5|904
1666890000000|2022-10-27 17:00:00|11574.3|11572.8|11583.2|11581.7|11583.4|11581.9|11571|11569.5|1110
1666890300000|2022-10-27 17:05:00|11583.6|11582.1|11593.8|11592.3|11596.1|11594.6|11582.9|11581.4|949
1666890600000|2022-10-27 17:10:00|11593.3|11591.8|11595.3|11593.8|11598.8|11597.3|11593.1|11591.6|910
1666890900000|2022-10-27 17:15:00|11595|11593.5|11600.5|11599|11601.2|11599.7|11590.4|11588.9|1086
1666891200000|2022-10-27 17:20:00|11600.6|11599.1|11595.5|11594|11602.9|11601.4|11593.2|11591.7|795
1666891500000|2022-10-27 17:25:00|11595.9|11594.4|11595|11593.5|11596.7|11595.2|11587.2|11586|763
1666891800000|2022-10-27 17:30:00|11594.9|11593.4|11587.4|11585.9|11595.9|11594.4|11587.1|11585.6|683
1666892100000|2022-10-27 17:35:00|11587.8|11586.3|11582.3|11580.8|11589.1|11587.6|11582.3|11580.8|566
1666892400000|2022-10-27 17:40:00|11582.4|11580.9|11582.1|11580.6|11585.1|11583.6|11580|11578.5|627
1666892700000|2022-10-27 17:45:00|11582|11580.5|11581|11579.5|11584.4|11582.9|11579.1|11577.6|583
1666893000000|2022-10-27 17:50:00|11581.2|11579.7|11575.1|11573.6|11581.2|11579.7|11574.7|11573.2|627
1666893300000|2022-10-27 17:55:00|11575|11573.5|11573.1|11571.6|11579.2|11577.7|11572.8|11571.6|524
1666893600000|2022-10-27 18:00:00|11573.2|11571.7|11575.4|11573.9|11576.2|11575.1|11573.1|11571.6|490
1666893900000|2022-10-27 18:05:00|11575.3|11573.8|11571.3|11569.8|11577.4|11576.3|11569|11567.5|475
1666894200000|2022-10-27 18:10:00|11571.4|11569.9|11566.6|11565.1|11574|11572.5|11566.6|11565.1|662
1666894500000|2022-10-27 18:15:00|11566.9|11565.4|11571.1|11569.6|11572.1|11570.6|11565.9|11564.4|404
1666894800000|2022-10-27 18:20:00|11570.9|11569.4|11572|11570.5|11572.7|11571.2|11570|11568.5|480
1666895100000|2022-10-27 18:25:00|11572.2|11570.7|11569|11568.1|11572.9|11571.4|11568.4|11567.3|459
1666895400000|2022-10-27 18:30:00|11569.3|11567.8|11570.3|11568.8|11570.4|11568.9|11565.5|11564.3|543
1666895700000|2022-10-27 18:35:00|11570.1|11568.6|11575.1|11573.6|11575.4|11573.8|11569.4|11568|479
1666896000000|2022-10-27 18:40:00|11575.2|11573.7|11575.6|11574.1|11580.2|11578.8|11574.1|11572.6|558
1666896300000|2022-10-27 18:45:00|11575.5|11574|11563.3|11561.8|11577.8|11576.6|11560.2|11558.7|649
1666896600000|2022-10-27 18:50:00|11563.2|11561.7|11563.9|11562.4|11564.6|11562.9|11560.1|11558.6|613
1666896900000|2022-10-27 18:55:00|11564.2|11562.7|11561.5|11560|11564.5|11563|11559.7|11558.2|483
1666897200000|2022-10-27 19:00:00|11561.3|11559.8|11563.6|11562.1|11567.6|11566.1|11561.3|11559.8|701
1666897500000|2022-10-27 19:05:00|11563.7|11562.2|11559.9|11558.4|11566.9|11565.1|11558.5|11557|604
1666897800000|2022-10-27 19:10:00|11560.1|11558.6|11570.4|11568.9|11570.8|11569.3|11559.6|11558.1|781
1666898100000|2022-10-27 19:15:00|11570.3|11568.8|11574.3|11572.8|11576.2|11574.7|11570.2|11568.7|557
1666898400000|2022-10-27 19:20:00|11574.1|11572.6|11574.2|11572.7|11578|11576.5|11573.2|11571.7|577
1666898700000|2022-10-27 19:25:00|11574.1|11572.6|11573.3|11571.8|11574.2|11572.7|11570.8|11569|608
1666899000000|2022-10-27 19:30:00|11572.8|11571.3|11577|11575.5|11577.8|11576.3|11569.5|11568|717
1666899300000|2022-10-27 19:35:00|11576.9|11575.4|11576.4|11574.1|11577.7|11576.2|11571.5|11570|649
1666899600000|2022-10-27 19:40:00|11576.3|11574.4|11577.1|11575.6|11579.5|11578|11573.4|11571.9|556
1666899900000|2022-10-27 19:45:00|11577.2|11575.7|11571.1|11569.6|11577.9|11576.3|11571|11569.5|593
1666900200000|2022-10-27 19:50:00|11571|11569.5|11572.1|11570.6|11573.6|11572.1|11568|11566.5|611
1666900500000|2022-10-27 19:55:00|11572|11570.5|11576.1|11574.6|11576.6|11575.1|11568.8|11567.3|556
1666900800000|2022-10-27 20:00:00|11576.2|11574.7|11570.9|11569.4|11578.3|11576.6|11569.8|11568|993
1666901100000|2022-10-27 20:05:00|11571.3|11569.1|11564.4|11562.9|11573|11571.2|11564.4|11562.6|577
1666901400000|2022-10-27 20:10:00|11564.3|11562.8|11567.2|11565.7|11567.3|11565.7|11559.4|11557.9|595
1666901700000|2022-10-27 20:15:00|11567.1|11565.6|11564.5|11562.3|11567.7|11565.8|11562.7|11560.8|587
1666902000000|2022-10-27 20:20:00|11564.6|11562.5|11560.7|11559.2|11565|11562.8|11559.3|11557.4|407
1666902300000|2022-10-27 20:25:00|11560.6|11559.1|11565.4|11563.9|11567.1|11565.2|11559.6|11557.6|585
1666902600000|2022-10-27 20:30:00|11565.5|11564|11567.4|11565.9|11571.5|11568.8|11561.6|11558.6|1194
1666902900000|2022-10-27 20:35:00|11567.3|11565.8|11564.1|11562.6|11569.6|11567.5|11563.2|11561.3|849
1666903200000|2022-10-27 20:40:00|11564|11562.5|11563|11561.5|11566.5|11564.8|11562.8|11561.3|433
1666903500000|2022-10-27 20:45:00|11562.8|11561.3|11566.4|11564.9|11568.9|11566.9|11562.6|11561.1|268
1666903800000|2022-10-27 20:50:00|11566.5|11565|11568.2|11565.5|11568.5|11566.4|11564.4|11562.3|228
1666904100000|2022-10-27 20:55:00|11568.6|11565.2|11569.4|11558.4|11570.9|11565.3|11564.2|11556.4|542
1666904400000|2022-10-27 21:00:00|11568.6|11557.6|11570.6|11559.6|11571.9|11560.9|11568.3|11557.3|35
1666904700000|2022-10-27 21:05:00|11571.5|11560.5|11571.8|11561.6|11577.1|11566.1|11569.7|11558.7|68
1666905000000|2022-10-27 21:10:00|11571.7|11561.2|11570.2|11561.1|11571.7|11562.6|11570|11560.4|80
1666905300000|2022-10-27 21:15:00|11570.4|11561.3|11571.2|11561.9|11571.4|11563|11570.4|11561|65
1666905600000|2022-10-27 21:20:00|11571.5|11562.2|11570.9|11562.7|11571.5|11563.5|11569.9|11559.9|52
1666905900000|2022-10-27 21:25:00|11570.8|11562.6|11570.6|11559.6|11571.6|11563.5|11568.1|11557.1|81
1666906200000|2022-10-27 21:30:00|11570.5|11559.5|11570.3|11560.5|11570.9|11561.8|11568|11557|102
1666906500000|2022-10-27 21:35:00|11570.4|11560.3|11569.9|11561.2|11570.4|11561.5|11569.9|11560.3|24
1666906800000|2022-10-27 21:40:00|11570.1|11561.4|11573.7|11562.7|11574.8|11563.8|11569.5|11560.2|55
1666907100000|2022-10-27 21:45:00|11572.2|11562.8|11570.2|11564.7|11573.3|11565.2|11569.5|11562.3|110
1666907400000|2022-10-27 21:50:00|11569.8|11565|11569.9|11563.1|11572.3|11565|11569.8|11561.2|67
1666907700000|2022-10-27 21:55:00|11570|11563.4|11576|11565|11577.2|11566.2|11568.3|11559.5|106
1666908000000|2022-10-27 22:00:00|11575.3|11564.3|11570.9|11565.8|11575.3|11567.6|11568.6|11561.8|372
1666908300000|2022-10-27 22:05:00|11570.8|11566|11575.4|11569.2|11575.4|11569.8|11567.1|11562|210
1666908600000|2022-10-27 22:10:00|11575.3|11569.1|11572.2|11568.1|11577|11571.3|11568.9|11565|243
1666908900000|2022-10-27 22:15:00|11572.3|11567.9|11574.4|11569.8|11576.1|11572|11571.9|11567|2116
1666909200000|2022-10-27 22:20:00|11574.3|11569.9|11574|11570.1|11576.1|11571.8|11572.4|11568.5|1540
1666909500000|2022-10-27 22:25:00|11573.9|11570|11571.3|11567.8|11574.4|11570.6|11569.8|11566.5|1233
1666909800000|2022-10-27 22:30:00|11571.5|11568|11571.8|11568.2|11573.1|11569.4|11569.5|11565.9|1088
1666910100000|2022-10-27 22:35:00|11571.6|11568.3|11574.2|11569.9|11574.5|11570.8|11569|11565.7|934
1666910400000|2022-10-27 22:40:00|11574|11570|11572|11568.6|11575.2|11571.5|11571.9|11568.4|569
1666910700000|2022-10-27 22:45:00|11572.1|11568.7|11573.6|11570.4|11574|11570.6|11569.8|11566.4|998
1666911000000|2022-10-27 22:50:00|11573.4|11570.3|11572.3|11569.3|11574.3|11571.2|11569.3|11566.3|1152
1666911300000|2022-10-27 22:55:00|11572.4|11569.4|11575.3|11571.8|11576.1|11572.9|11570|11567|964
1666911600000|2022-10-27 23:00:00|11575.2|11571.7|11571.6|11569|11575.9|11573.3|11570.1|11568.1|869
1666911900000|2022-10-27 23:05:00|11571.7|11568.9|11571.7|11569.1|11573|11570.7|11569.4|11567.3|809
1666912200000|2022-10-27 23:10:00|11571.3|11569.3|11573|11570.6|11574.3|11572.4|11571.3|11569.1|887
1666912500000|2022-10-27 23:15:00|11572.9|11570.7|11571.2|11569|11575.1|11572.9|11569.5|11567.9|994
1666912800000|2022-10-27 23:20:00|11570.9|11568.9|11570.8|11568.3|11572|11570|11568.9|11567|839
1666913100000|2022-10-27 23:25:00|11570.9|11568.4|11572.8|11570.2|11574.1|11571.4|11570.3|11567.8|729
1666913400000|2022-10-27 23:30:00|11572.6|11570.1|11572.7|11570.3|11574.1|11571.7|11570|11567.8|846
1666913700000|2022-10-27 23:35:00|11572.9|11570.2|11572.9|11570.3|11574.7|11572.4|11570.4|11568|752
1666914000000|2022-10-27 23:40:00|11573|11570.4|11573.9|11571.3|11575.2|11573.1|11572.8|11570.2|678
1666914300000|2022-10-27 23:45:00|11574|11571.2|11570.9|11568.5|11574.1|11571.9|11568.2|11566.1|958
1666914600000|2022-10-27 23:50:00|11570.5|11569|11570.1|11568.6|11572.4|11570.8|11569.3|11567.3|873
1666914900000|2022-10-27 23:55:00|11570.4|11568.3|11565.4|11563.9|11570.7|11568.8|11563.9|11562.4|724
1666915200000|2022-10-28 00:00:00|11565.7|11563.6|11560.2|11558.7|11568.5|11567|11557.5|11556|978
1666915500000|2022-10-28 00:05:00|11560.1|11558.6|11555.9|11554.4|11562.5|11561|11553.6|11551.8|760
1666915800000|2022-10-28 00:10:00|11556|11554.5|11552.2|11550|11558.2|11556.7|11545.4|11543.6|996
1666916100000|2022-10-28 00:15:00|11552.5|11550.2|11548.7|11547.2|11555.5|11553.6|11547.6|11545.9|920
1666916400000|2022-10-28 00:20:00|11548.6|11547.1|11552.4|11550|11554.7|11552.9|11547.8|11545.9|855
1666916700000|2022-10-28 00:25:00|11552.3|11550.1|11555|11553.5|11555.4|11553.6|11551.5|11549.9|781
1666917000000|2022-10-28 00:30:00|11555.1|11553.6|11554.8|11553.3|11559.1|11557.1|11551.8|11550.3|785
1666917300000|2022-10-28 00:35:00|11554.7|11553.2|11556.5|11555|11558.5|11557|11554.2|11552.7|712
1666917600000|2022-10-28 00:40:00|11556.3|11554.8|11556.4|11554.9|11559.2|11557.4|11555|11553.2|821
1666917900000|2022-10-28 00:45:00|11556.1|11554.6|11554.7|11553.2|11558.5|11557|11553.7|11551.9|806
1666918200000|2022-10-28 00:50:00|11555.2|11553.1|11551.3|11549.8|11556|11554.4|11551.1|11549.1|873
1666918500000|2022-10-28 00:55:00|11552.2|11549.9|11553.4|11551.9|11556|11554.1|11550.8|11549|879
1666918800000|2022-10-28 01:00:00|11553.5|11552|11559.8|11558.3|11561.9|11560.1|11548.7|11547.2|1075
1666919100000|2022-10-28 01:05:00|11559.9|11558.4|11561.9|11560.4|11562.4|11560.9|11555.7|11553.9|966
1666919400000|2022-10-28 01:10:00|11562|11560.5|11564.6|11561.9|11567.8|11566.1|11561.9|11560.4|932
1666919700000|2022-10-28 01:15:00|11564.3|11561.8|11571.5|11570|11572.2|11570.4|11560.3|11558.2|1259
1666920000000|2022-10-28 01:20:00|11571.3|11569.8|11576.4|11574.9|11578.5|11576.8|11570.2|11568.7|945
1666920300000|2022-10-28 01:25:00|11576.5|11575|11580.2|11578.7|11580.6|11578.8|11572.7|11571|850
1666920600000|2022-10-28 01:30:00|11580.4|11578.9|11573.2|11570.6|11582|11580.3|11571.8|11569.5|1169
1666920900000|2022-10-28 01:35:00|11573.1|11570.4|11578.8|11577.3|11580.1|11578.2|11571.9|11570|1288
1666921200000|2022-10-28 01:40:00|11579|11577.5|11579.6|11578.1|11585.1|11583.1|11577.5|11576|1068
1666921500000|2022-10-28 01:45:00|11579.7|11578.2|11580.7|11579.2|11585.1|11583.6|11578.5|11577|863
1666921800000|2022-10-28 01:50:00|11580.6|11579.1|11583.8|11582.3|11586.7|11585.2|11580.6|11579.1|966
1666922100000|2022-10-28 01:55:00|11583.9|11582.4|11591.8|11590.3|11595.8|11594.3|11582.4|11580.5|1012
1666922400000|2022-10-28 02:00:00|11591.7|11590.2|11587|11584.8|11592.6|11591.1|11586|11584.5|962
1666922700000|2022-10-28 02:05:00|11586.9|11584.9|11583.9|11582.4|11587.4|11585.8|11583.5|11582|806
1666923000000|2022-10-28 02:10:00|11584.1|11582.6|11589.2|11587.7|11589.9|11588.2|11583.7|11582.2|795
1666923300000|2022-10-28 02:15:00|11589.1|11587.6|11585.9|11584.4|11590.4|11588.6|11581.9|11580.3|1028
1666923600000|2022-10-28 02:20:00|11586.1|11584.6|11583.9|11582.4|11588.9|11587.1|11581.8|11580.3|810
1666923900000|2022-10-28 02:25:00|11583.8|11582.3|11582.6|11581.1|11585.3|11583.8|11581.3|11579.5|1343
1666924200000|2022-10-28 02:30:00|11582.7|11581.2|11584.2|11582.7|11590.6|11589.1|11581.5|11580|1398
1666924500000|2022-10-28 02:35:00|11584.3|11582.8|11585.5|11584|11588.5|11587|11584.3|11582.8|1340
1666924800000|2022-10-28 02:40:00|11585.4|11583.9|11584.3|11582.6|11585.8|11584|11580.6|11579.1|1447
1666925100000|2022-10-28 02:45:00|11584.4|11582.9|11578|11576.5|11584.9|11583.2|11575.3|11573.6|1413
1666925400000|2022-10-28 02:50:00|11577.9|11576.4|11575.2|11573.7|11581|11578.5|11572|11570.3|2105
1666925700000|2022-10-28 02:55:00|11575.3|11573.6|11589.4|11587.7|11590.4|11588.1|11574.5|11573|2180
1666926000000|2022-10-28 03:00:00|11589.5|11588|11575.8|11574.3|11590.3|11588.3|11575.6|11573.4|1857
1666926300000|2022-10-28 03:05:00|11575.7|11574.2|11574.5|11573|11580.2|11578.2|11574.1|11572.1|1826
1666926600000|2022-10-28 03:10:00|11574.4|11572.9|11568.3|11566.8|11577.2|11574.8|11568.3|11566.3|1335
1666926900000|2022-10-28 03:15:00|11568.6|11566.4|11566.5|11564.4|11570.6|11568.2|11563.9|11561.8|1384
1666927200000|2022-10-28 03:20:00|11566.6|11564.3|11572.5|11570.1|11575.3|11572.7|11566.2|11564.3|1346
1666927500000|2022-10-28 03:25:00|11572.4|11570.2|11572.3|11570|11575.3|11573.1|11570.6|11568.6|1108
1666927800000|2022-10-28 03:30:00|11572.4|11570.1|11570|11567.5|11579|11577.5|11570|11567|1093
1666928100000|2022-10-28 03:35:00|11569.9|11567.4|11574.3|11572|11575.3|11573.3|11568.1|11565.6|841
1666928400000|2022-10-28 03:40:00|11574.2|11571.9|11581.4|11579|11581.8|11579.8|11573.7|11571.6|1118
1666928700000|2022-10-28 03:45:00|11581.3|11578.9|11572.6|11570.5|11582.2|11580.2|11571.1|11569.4|840
1666929000000|2022-10-28 03:50:00|11572.5|11570.4|11572.1|11570.6|11574.4|11572.5|11568.6|11567.1|751
1666929300000|2022-10-28 03:55:00|11571.7|11570.2|11582.5|11579.9|11582.6|11580.3|11570.7|11569.2|956
1666929600000|2022-10-28 04:00:00|11582.6|11579.8|11582.7|11580.3|11585.1|11582.7|11581.3|11579|1132
1666929900000|2022-10-28 04:05:00|11583.3|11580.8|11579.2|11576.8|11584.1|11581.6|11575.9|11573.5|1044
1666930200000|2022-10-28 04:10:00|11579.1|11576.9|11580|11577.9|11583|11580.8|11577.4|11575.7|965
1666930500000|2022-10-28 04:15:00|11579.7|11578.2|11580.6|11579.1|11583.6|11582|11579.7|11578|666
1666930800000|2022-10-28 04:20:00|11580.4|11578.9|11574.3|11572.8|11580.9|11579.1|11572.6|11570.9|790
1666931100000|2022-10-28 04:25:00|11574.6|11572.3|11580.7|11578.3|11581.6|11579.9|11573.7|11572.2|1030
1666931400000|2022-10-28 04:30:00|11580.2|11578.2|11577.4|11575.9|11581.4|11579.5|11573.5|11572|867
1666931700000|2022-10-28 04:35:00|11577.3|11575.8|11575.5|11574|11580.1|11578.6|11574.9|11573.4|749
1666932000000|2022-10-28 04:40:00|11575.6|11574.1|11574.9|11573.4|11578.4|11576.9|11573.4|11571.9|620
1666932300000|2022-10-28 04:45:00|11575|11573.5|11574.5|11573|11575.2|11573.6|11570.9|11569.2|734
1666932600000|2022-10-28 04:50:00|11575|11573.5|11571.4|11569.9|11575.9|11574.4|11570.3|11568.8|731
1666932900000|2022-10-28 04:55:00|11571.2|11569.7|11573.4|11571.2|11574.2|11572.6|11569.1|11567.2|720
1666933200000|2022-10-28 05:00:00|11573.1|11571.6|11571.4|11569.9|11574.4|11572.9|11568.5|11566.9|819
1666933500000|2022-10-28 05:05:00|11571.5|11570|11570.1|11568.6|11573.4|11571.9|11567.9|11566.2|717
1666933800000|2022-10-28 05:10:00|11570.2|11568.7|11566.4|11564.9|11570.3|11568.8|11563.3|11561.7|719
1666934100000|2022-10-28 05:15:00|11566.5|11565|11567.4|11565.9|11571.9|11570.2|11565.4|11563.7|710
1666934400000|2022-10-28 05:20:00|11567.3|11565.8|11568.4|11566.9|11569.8|11568.3|11566.5|11564.5|733
1666934700000|2022-10-28 05:25:00|11568.6|11567.1|11567.5|11566|11570.4|11568.9|11566.2|11564.7|607
1666935000000|2022-10-28 05:30:00|11567.4|11565.9|11563.5|11562|11573.7|11571|11562.6|11560.8|1274
1666935300000|2022-10-28 05:35:00|11563.6|11562.1|11558.5|11557|11564|11562.1|11554|11551.7|1192
1666935600000|2022-10-28 05:40:00|11558.6|11557.1|11554.5|11551.6|11562.4|11560.4|11552.7|11551.2|1464
1666935900000|2022-10-28 05:45:00|11554|11551.5|11552.6|11550.3|11557.2|11554.8|11550.4|11548.6|1384
1666936200000|2022-10-28 05:50:00|11552.7|11550.2|11552.9|11550.4|11555.1|11553.1|11549.2|11546.6|1158
1666936500000|2022-10-28 05:55:00|11552.8|11550.3|11551.1|11548.3|11555.7|11554|11550.4|11548.2|1333
1666936800000|2022-10-28 06:00:00|11551.2|11548.4|11556|11554.5|11558.6|11557.1|11546.8|11545.1|1459
1666937100000|2022-10-28 06:05:00|11556.1|11554.6|11548.8|11547.3|11557.1|11555.6|11546.2|11544.7|1059
1666937400000|2022-10-28 06:10:00|11548.7|11547.2|11544.6|11543.1|11551.6|11550.1|11542.3|11540.5|1028
1666937700000|2022-10-28 06:15:00|11544.7|11543.2|11541.1|11539.6|11545|11543.8|11531.2|11528.3|1129
1666938000000|2022-10-28 06:20:00|11540.9|11539.4|11539.8|11537.2|11545.3|11543.5|11539.5|11537|1086
1666938300000|2022-10-28 06:25:00|11539.7|11537.9|11549|11547.5|11549.6|11547.7|11538.8|11536.6|1364
1666938600000|2022-10-28 06:30:00|11549.3|11547.1|11538.6|11537.1|11549.9|11548|11538.4|11536.6|1154
1666938900000|2022-10-28 06:35:00|11538.5|11537|11539.9|11538.4|11544.1|11542.3|11534.6|11533.1|1001
1666939200000|2022-10-28 06:40:00|11539.6|11538.1|11545.6|11541.6|11546.2|11544.5|11538.2|11536.7|932
1666939500000|2022-10-28 06:45:00|11545.2|11541.8|11535.7|11534.2|11545.7|11543.5|11535.2|11533.7|1268
1666939800000|2022-10-28 06:50:00|11535.9|11534.4|11534.6|11532.4|11541.1|11539.2|11532.3|11530.8|1282
1666940100000|2022-10-28 06:55:00|11534.5|11532.3|11534.3|11532.8|11538.2|11535.9|11531|11529.5|1368
1666940400000|2022-10-28 07:00:00|11534.2|11532.7|11526.5|11525|11542.7|11541|11523.1|11521.4|1777
1666940700000|2022-10-28 07:05:00|11526.8|11524.6|11537.5|11536|11545|11542.5|11525.2|11523|1500
1666941000000|2022-10-28 07:10:00|11538.2|11536.7|11520.3|11518.8|11539.8|11538.2|11518.9|11517.2|1480
1666941300000|2022-10-28 07:15:00|11519.8|11518.1|11520.6|11518.5|11521.1|11519.2|11510.3|11508.3|1572
1666941600000|2022-10-28 07:20:00|11520.7|11518.6|11516.4|11513.9|11520.9|11519.3|11511.7|11510|1422
1666941900000|2022-10-28 07:25:00|11516|11513.6|11520|11518.5|11522.2|11520.4|11512.4|11510.8|1268
1666942200000|2022-10-28 07:30:00|11519.7|11518.2|11516.1|11514.6|11524.5|11522.7|11513.8|11512.3|1387
1666942500000|2022-10-28 07:35:00|11516.2|11514.7|11521.5|11520|11525.1|11523.2|11514.5|11513|1340
1666942800000|2022-10-28 07:40:00|11521.4|11519.9|11520.6|11518.5|11523.4|11521.9|11518.5|11517|1032
1666943100000|2022-10-28 07:45:00|11520.3|11518.8|11520.3|11518.8|11521.8|11520.1|11514.4|11512.9|1084
1666943400000|2022-10-28 07:50:00|11520.5|11519|11518.8|11517.3|11523.1|11521.3|11516.5|11514.6|1045
1666943700000|2022-10-28 07:55:00|11518.9|11517.4|11517.3|11514.5|11523.6|11522.1|11512.5|11511.3|1177
1666944000000|2022-10-28 08:00:00|11517.4|11514.6|11507.2|11505|11522|11519.9|11504.8|11503.1|1745
1666944300000|2022-10-28 08:05:00|11507.1|11504.8|11517.8|11516.3|11517.8|11516.3|11504.8|11503.1|1327
1666944600000|2022-10-28 08:10:00|11517.5|11516|11524.5|11523|11524.6|11523.1|11510.6|11509.1|1279
1666944900000|2022-10-28 08:15:00|11524.8|11523.3|11516.8|11515.3|11525.9|11524.2|11515.8|11514.3|1467
1666945200000|2022-10-28 08:20:00|11517|11515.5|11511.5|11510|11521.7|11520.2|11509.6|11508.1|1173
1666945500000|2022-10-28 08:25:00|11511.4|11509.9|11514.3|11512.8|11518.9|11517.5|11511.4|11509.9|1081
1666945800000|2022-10-28 08:30:00|11514.2|11512.7|11512.3|11510.8|11521|11519.5|11510.4|11508.9|1147
1666946100000|2022-10-28 08:35:00|11512.2|11510.7|11512.9|11511.4|11517.8|11516.3|11511.4|11509.9|993
1666946400000|2022-10-28 08:40:00|11513|11511.5|11519.5|11518|11523.2|11521.3|11509.7|11508.5|1370
1666946700000|2022-10-28 08:45:00|11519.3|11517.8|11529.2|11527.7|11531.9|11529.9|11518.5|11517|1369
1666947000000|2022-10-28 08:50:00|11529.3|11527.8|11526.8|11525.3|11529.3|11527.8|11521.8|11520|1131
1666947300000|2022-10-28 08:55:00|11526.7|11525.2|11528.5|11526.1|11530.7|11529.2|11523.5|11522|892
1666947600000|2022-10-28 09:00:00|11528.1|11526.6|11528|11526.5|11535.8|11534.3|11525.6|11523.8|1116
1666947900000|2022-10-28 09:05:00|11527.6|11526.7|11519.2|11517.7|11530.9|11529.4|11518.8|11517.3|1127
1666948200000|2022-10-28 09:10:00|11519.3|11517.8|11523.4|11521.9|11524.2|11522.7|11515.1|11513.7|1159
1666948500000|2022-10-28 09:15:00|11523.7|11522.2|11526.3|11524.8|11531.4|11529.9|11514.1|11512.6|1255
1666948800000|2022-10-28 09:20:00|11526.4|11524.9|11529.4|11527.9|11533.5|11532|11525.9|11524.2|1000
1666949100000|2022-10-28 09:25:00|11529|11527.5|11532.8|11531.3|11535.2|11533.7|11527.2|11525.7|1002
1666949400000|2022-10-28 09:30:00|11533|11531.5|11524.7|11523.2|11533|11531.5|11523.3|11521.8|857
1666949700000|2022-10-28 09:35:00|11524.8|11523.3|11520.3|11518.8|11526.8|11525.3|11516.4|11515.1|964
1666950000000|2022-10-28 09:40:00|11520.2|11518.7|11520.8|11519.3|11521.7|11520.7|11513.8|11512.3|895
1666950300000|2022-10-28 09:45:00|11520.9|11519.4|11531.5|11530|11532.3|11530.7|11520.1|11518.6|854
1666950600000|2022-10-28 09:50:00|11531.7|11530.2|11528.6|11527.1|11536.1|11534.4|11527.4|11525.9|1128
1666950900000|2022-10-28 09:55:00|11528.9|11526.8|11530.4|11528.9|11531.1|11529.6|11522.7|11521.2|956
1666951200000|2022-10-28 10:00:00|11530.6|11529.1|11528|11526.5|11535.7|11534.2|11525.9|11524.4|884
1666951500000|2022-10-28 10:05:00|11528.1|11526.6|11534.8|11533.3|11535.4|11533.9|11525.1|11523.6|794
1666951800000|2022-10-28 10:10:00|11534.9|11533.4|11536.3|11534.8|11537.1|11535.6|11529.9|11528.4|715
1666952100000|2022-10-28 10:15:00|11536.2|11534.7|11534.6|11533.1|11539.3|11537.8|11532.2|11530.7|682
1666952400000|2022-10-28 10:20:00|11534.5|11533|11535|11533.5|11537.7|11536.2|11532.4|11530.9|647
1666952700000|2022-10-28 10:25:00|11534.4|11532.9|11535.1|11533.6|11538.1|11536.6|11532.4|11530.9|721
1666953000000|2022-10-28 10:30:00|11534.3|11532.8|11540.2|11538.7|11540.4|11538.9|11531.8|11530.8|796
1666953300000|2022-10-28 10:35:00|11540.1|11538.6|11539.6|11538.1|11543.7|11542.2|11537.8|11536.5|667
1666953600000|2022-10-28 10:40:00|11539.5|11538|11538.4|11536.9|11542.9|11541.5|11536.7|11535.5|746
1666953900000|2022-10-28 10:45:00|11537.9|11537|11534|11532.5|11540|11538.7|11533.7|11532.2|854
1666954200000|2022-10-28 10:50:00|11533.7|11532.2|11540.5|11539|11541.1|11539.6|11533.7|11532.2|737
1666954500000|2022-10-28 10:55:00|11540.4|11538.9|11536.4|11534.9|11543.4|11541.9|11536|11534.8|665
1666954800000|2022-10-28 11:00:00|11536.1|11534.6|11535.4|11533.9|11538.9|11537.4|11533.8|11532.8|776
1666955100000|2022-10-28 11:05:00|11535.3|11533.8|11532.9|11531.4|11535.9|11534.4|11530.2|11529.1|665
1666955400000|2022-10-28 11:10:00|11532.7|11531.2|11540.3|11538.8|11540.5|11539|11531.4|11530.1|739
1666955700000|2022-10-28 11:15:00|11540.4|11538.9|11542.8|11541.3|11546.2|11544.7|11539.2|11537.6|702
1666956000000|2022-10-28 11:20:00|11542.7|11541.2|11555.3|11553.8|11556.7|11555.2|11542.6|11541.1|762
1666956300000|2022-10-28 11:25:00|11555.2|11553.7|11561.3|11559.8|11562.3|11560.8|11552.5|11551.4|873
1666956600000|2022-10-28 11:30:00|11561|11559.5|11568.6|11567.1|11568.7|11567.2|11557.7|11556.4|1017
1666956900000|2022-10-28 11:35:00|11568.5|11567|11572.1|11570.6|11575.8|11574.3|11567|11565.8|1156
1666957200000|2022-10-28 11:40:00|11571.9|11570.4|11559.2|11557.7|11572.7|11571.2|11555.9|11554.4|1051
1666957500000|2022-10-28 11:45:00|11559.4|11557.9|11557.8|11556.3|11559.9|11558.4|11554.8|11553.6|921
1666957800000|2022-10-28 11:50:00|11557.9|11556.4|11556.5|11555|11559.8|11558.3|11553.2|11551.7|904
1666958100000|2022-10-28 11:55:00|11556.4|11554.9|11553.4|11551.9|11558.6|11557.1|11551.2|11549.7|731
1666958400000|2022-10-28 12:00:00|11553.1|11551|11559.8|11558.3|11559.8|11558.3|11551.4|11549.9|951
1666958700000|2022-10-28 12:05:00|11559.7|11558.2|11553|11551.5|11559.7|11558.2|11547.4|11546|1019
1666959000000|2022-10-28 12:10:00|11552.5|11551|11556|11554.5|11557.6|11556.5|11549.4|11547.9|1074
1666959300000|2022-10-28 12:15:00|11555.6|11554.1|11556.1|11554.6|11557.7|11556.5|11551.2|11549.8|1016
1666959600000|2022-10-28 12:20:00|11556|11554.5|11554.6|11553.1|11557.7|11556.5|11550.4|11548.9|1109
1666959900000|2022-10-28 12:25:00|11554.7|11553.2|11549.1|11539|11555.6|11554.1|11541.5|11538.6|778
1666960200000|2022-10-28 12:30:00|11549|11539.6|11552.1|11549.9|11574.7|11568.7|11530.2|11523.5|2360
1666960500000|2022-10-28 12:35:00|11551.5|11550|11535.1|11533.6|11551.8|11550.1|11529.2|11527.7|1924
1666960800000|2022-10-28 12:40:00|11535.2|11533.7|11541.5|11540|11544.2|11542.7|11529.6|11528.1|1538
1666961100000|2022-10-28 12:45:00|11541.9|11540.4|11526.8|11525.3|11543|11541.5|11522.7|11521.2|1522
1666961400000|2022-10-28 12:50:00|11525.8|11524.3|11534|11532.5|11538.3|11536.8|11524|11522.5|1338
1666961700000|2022-10-28 12:55:00|11533.9|11532.4|11539.8|11538.3|11543.4|11542.5|11530.3|11528.5|1611
1666962000000|2022-10-28 13:00:00|11539.9|11538.4|11558.7|11557.8|11559.4|11557.9|11538.5|11537|1506
1666962300000|2022-10-28 13:05:00|11559|11557.5|11574.2|11572.1|11585.3|11583.2|11557.6|11556.1|1668
1666962600000|2022-10-28 13:10:00|11573.1|11571.6|11576.8|11575.3|11579.5|11577.6|11567.2|11565.7|1654
1666962900000|2022-10-28 13:15:00|11576.9|11575.4|11562.4|11560.9|11578.1|11576.6|11560.3|11558.5|1211
1666963200000|2022-10-28 13:20:00|11562.7|11561.2|11554.4|11552.9|11564.7|11563.2|11553.4|11551.9|1295
1666963500000|2022-10-28 13:25:00|11554.9|11553.4|11553.7|11552.2|11564.2|11562.7|11553.6|11552.1|1093
1666963800000|2022-10-28 13:30:00|11553.6|11552.7|11562.2|11560.7|11570.3|11568.8|11548.1|11546.8|1616
1666964100000|2022-10-28 13:35:00|11562.1|11560.6|11570.7|11569.2|11570.8|11569.3|11557.2|11555.7|1443
1666964400000|2022-10-28 13:40:00|11571.4|11569.9|11573.8|11572.3|11580.6|11579.1|11570.5|11569|1433
1666964700000|2022-10-28 13:45:00|11573.5|11572|11574|11572.5|11577.8|11576.3|11568.9|11567.5|1323
1666965000000|2022-10-28 13:50:00|11573.9|11572.4|11568|11566.5|11580.1|11578.6|11567.3|11565.8|1389
1666965300000|2022-10-28 13:55:00|11567.6|11566.1|11562.9|11557.6|11571.5|11570|11562.3|11556.4|1067
1666965600000|2022-10-28 14:00:00|11562.7|11557.2|11564.8|11563.3|11581.9|11579.4|11558.3|11556.8|1932
1666965900000|2022-10-28 14:05:00|11565.5|11564|11555.2|11553.7|11572.6|11571.1|11552.6|11551.1|1637
1666966200000|2022-10-28 14:10:00|11555.5|11554|11546.9|11545.4|11556.7|11555.2|11534.6|11532.7|1761
1666966500000|2022-10-28 14:15:00|11546.8|11545.3|11550.8|11549.3|11557.1|11555.6|11541.6|11540.1|1447
1666966800000|2022-10-28 14:20:00|11550.7|11549.2|11560.2|11558.7|11562.4|11560.9|11548.4|11546.9|1448
1666967100000|2022-10-28 14:25:00|11559.9|11558.4|11568.8|11567.3|11571.3|11569.8|11559.3|11557.8|1402
1666967400000|2022-10-28 14:30:00|11568.6|11567.1|11557.6|11556.1|11570.5|11569.1|11557.6|11556.1|1314
1666967700000|2022-10-28 14:35:00|11557.5|11556|11570.9|11569.4|11573.1|11571.6|11555.3|11553.8|1142
1666968000000|2022-10-28 14:40:00|11570.8|11569.3|11583.5|11582|11584.6|11583.5|11570.5|11569|1107
1666968300000|2022-10-28 14:45:00|11583.6|11582.1|11579.2|11577.7|11598.1|11596.6|11577|11575.5|1230
1666968600000|2022-10-28 14:50:00|11578.8|11577.3|11586.2|11584.7|11587.6|11586.1|11572.8|11571.3|1317
1666968900000|2022-10-28 14:55:00|11586.4|11584.9|11592.3|11590.8|11601|11599.5|11584.3|11582.8|1594
1666969200000|2022-10-28 15:00:00|11592.5|11591|11590.2|11588.7|11594.1|11592.6|11583|11581.7|1228
1666969500000|2022-10-28 15:05:00|11589.6|11588.1|11581.8|11580.9|11590.4|11589.1|11580.4|11578.9|960
1666969800000|2022-10-28 15:10:00|11581.7|11580.2|11581.3|11579.8|11584.4|11582.9|11578|11576.2|1025
1666970100000|2022-10-28 15:15:00|11581.5|11580|11591.1|11589.6|11591.4|11590|11574.2|11572.4|1102
1666970400000|2022-10-28 15:20:00|11590.6|11589.7|11593.4|11592.5|11596.3|11594.8|11589.1|11587.9|899
1666970700000|2022-10-28 15:25:00|11593.3|11592.4|11589.2|11587.7|11593.7|11592.4|11584.2|11582.7|1016
1666971000000|2022-10-28 15:30:00|11588.7|11587.2|11585.1|11583.6|11594.3|11592.9|11583.6|11582.1|1099
1666971300000|2022-10-28 15:35:00|11584.9|11583.4|11581.1|11579.6|11585.4|11583.9|11578.6|11577.1|1020
1666971600000|2022-10-28 15:40:00|11581|11579.5|11584.3|11582.8|11584.6|11583.1|11579.3|11577.8|908
1666971900000|2022-10-28 15:45:00|11584|11582.5|11584.2|11582.7|11589.4|11587.9|11581.4|11579.9|922
1666972200000|2022-10-28 15:50:00|11584.3|11582.8|11580.1|11578.6|11587.2|11585.7|11580|11578.6|845
1666972500000|2022-10-28 15:55:00|11579.8|11578.3|11573|11571.5|11582.5|11581|11572.3|11570.8|815
1666972800000|2022-10-28 16:00:00|11572.8|11571.3|11565.2|11563.7|11575.2|11573.7|11564.8|11563.3|936
1666973100000|2022-10-28 16:05:00|11564.8|11563.3|11565.8|11564.3|11567.2|11565.7|11557.3|11555.9|1001
1666973400000|2022-10-28 16:10:00|11565.9|11564.4|11573.9|11572.4|11574.4|11573.1|11564.4|11562.9|751
1666973700000|2022-10-28 16:15:00|11574.4|11572.9|11571.3|11569.8|11579.4|11577.9|11571.3|11569.8|716
1666974000000|2022-10-28 16:20:00|11570.8|11569.3|11575.8|11574.3|11577.9|11576.4|11570.8|11569.3|722
1666974300000|2022-10-28 16:25:00|11575.9|11574.4|11572.2|11570.7|11576.8|11575.5|11571.1|11569.6|659
1666974600000|2022-10-28 16:30:00|11572.3|11570.8|11576.3|11574.8|11578.4|11576.9|11570.2|11569.1|699
1666974900000|2022-10-28 16:35:00|11576.2|11574.7|11575.9|11574.4|11579|11577.5|11574.3|11572.8|589
1666975200000|2022-10-28 16:40:00|11575.8|11574.3|11581.4|11579.9|11581.4|11579.9|11574.8|11573.6|672
1666975500000|2022-10-28 16:45:00|11581.1|11579.6|11584.4|11582.9|11585.3|11583.8|11580.6|11579.1|527
1666975800000|2022-10-28 16:50:00|11584.1|11582.6|11584.4|11582.9|11587.7|11586|11579.7|11578.2|654
1666976100000|2022-10-28 16:55:00|11584.2|11582.7|11589.4|11587.9|11591.1|11589.6|11583.1|11581.8|659
1666976400000|2022-10-28 17:00:00|11589.5|11588|11593.8|11592.3|11595.6|11594.3|11589.2|11587.7|498
1666976700000|2022-10-28 17:05:00|11593.9|11592.4|11594.4|11592.9|11597.4|11596.4|11592.1|11590.7|430
1666977000000|2022-10-28 17:10:00|11594.5|11593|11594.2|11592.7|11598.4|11596.9|11594.2|11592.7|437
1666977300000|2022-10-28 17:15:00|11593.9|11592.4|11592.2|11590.7|11595.5|11594|11592.1|11590.5|459
1666977600000|2022-10-28 17:20:00|11592.1|11590.6|11593.3|11591.8|11594.6|11593.1|11588.1|11586.9|688
1666977900000|2022-10-28 17:25:00|11593.1|11591.6|11587.2|11586.3|11594.3|11592.8|11587.1|11586|489
1666978200000|2022-10-28 17:30:00|11587.1|11586.2|11589.4|11587.9|11591.8|11590.3|11587.1|11586.1|506
1666978500000|2022-10-28 17:35:00|11589.5|11588|11591.6|11590.1|11595.2|11593.9|11588.7|11587.2|526
1666978800000|2022-10-28 17:40:00|11591.4|11589.9|11591.6|11590.1|11592.5|11591.3|11589.8|11588.5|416
1666979100000|2022-10-28 17:45:00|11591|11589.5|11589.6|11587.5|11594.5|11593|11589|11587.5|464
1666979400000|2022-10-28 17:50:00|11589.4|11587.9|11589.3|11587.8|11591.4|11590.4|11587.9|11586.6|487
1666979700000|2022-10-28 17:55:00|11588.4|11586.9|11588.1|11587.2|11588.8|11587.3|11583.6|11582.4|484
1666980000000|2022-10-28 18:00:00|11588|11587.1|11591.3|11589.8|11592.5|11591.3|11587.9|11586.4|496
1666980300000|2022-10-28 18:05:00|11591.1|11589.6|11591.1|11589.6|11595.5|11594|11590|11588.5|479
1666980600000|2022-10-28 18:10:00|11590.8|11589.9|11595.3|11593.8|11597.2|11595.7|11590.8|11589.7|428
1666980900000|2022-10-28 18:15:00|11595.2|11593.7|11599|11598.1|11602.6|11601.5|11595.1|11593.6|435
1666981200000|2022-10-28 18:20:00|11599.1|11598.2|11598.2|11596.7|11601.2|11600|11597.4|11595.9|388
1666981500000|2022-10-28 18:25:00|11598.3|11596.8|11597.2|11595.7|11599.5|11598.2|11596.7|11595.2|396
1666981800000|2022-10-28 18:30:00|11597.1|11595.6|11599.6|11598.1|11601.3|11599.8|11596.6|11595.1|523
1666982100000|2022-10-28 18:35:00|11599.7|11598.2|11598.1|11597.2|11600.5|11599|11597.3|11595.8|440
1666982400000|2022-10-28 18:40:00|11597.9|11597|11596.6|11595.1|11599.7|11598.2|11595.6|11594.4|622
1666982700000|2022-10-28 18:45:00|11596.5|11595|11602.3|11600.8|11602.4|11600.9|11596.3|11594.8|469
1666983000000|2022-10-28 18:50:00|11602.2|11601.3|11608.5|11606.4|11610.7|11609.2|11602.2|11601.2|742
1666983300000|2022-10-28 18:55:00|11608.2|11606.7|11611.5|11610|11613.1|11612.1|11607.6|11605.9|588
1666983600000|2022-10-28 19:00:00|11611.4|11609.9|11609.9|11608.4|11611.4|11609.9|11608.8|11607.3|526
1666983900000|2022-10-28 19:05:00|11609.8|11608.3|11613.1|11611.6|11615.6|11613.9|11604.4|11602.9|539
1666984200000|2022-10-28 19:10:00|11613|11611.5|11613.4|11611.9|11615.5|11614|11611.5|11609.7|498
1666984500000|2022-10-28 19:15:00|11613.5|11612|11610.6|11609.1|11614.6|11613.1|11610.3|11608.9|392
1666984800000|2022-10-28 19:20:00|11611.4|11609.9|11614.5|11613|11616.3|11614.8|11608.1|11606.6|518
1666985100000|2022-10-28 19:25:00|11614.7|11613.2|11617.3|11615.8|11620.7|11619.2|11613.4|11611.9|497
1666985400000|2022-10-28 19:30:00|11617.7|11616.2|11614.2|11612.7|11617.8|11616.2|11613.3|11611.8|493
1666985700000|2022-10-28 19:35:00|11614.3|11612.8|11619.4|11617.9|11621.2|11619.7|11613.2|11611.7|524
1666986000000|2022-10-28 19:40:00|11618.9|11617.4|11622.4|11620.9|11624.5|11623|11616.3|11614.8|434
1666986300000|2022-10-28 19:45:00|11622.3|11620.8|11618.5|11616.3|11622.6|11620.8|11617.1|11615.5|434
1666986600000|2022-10-28 19:50:00|11618.6|11617.1|11617|11615.5|11620.7|11618.7|11615.1|11613.6|880
1666986900000|2022-10-28 19:55:00|11617.1|11615.6|11618.4|11616.9|11618.5|11617|11614.4|11612.9|388
1666987200000|2022-10-28 20:00:00|11618|11616.5|11616.2|11614.7|11618.2|11616.5|11613|11611.5|643
1666987500000|2022-10-28 20:05:00|11616.1|11614.6|11614.4|11612.9|11616.7|11615.2|11613.9|11612.4|429
1666987800000|2022-10-28 20:10:00|11614.5|11613|11610.4|11608.9|11614.8|11613.3|11610.1|11608.6|486
1666988100000|2022-10-28 20:15:00|11610.3|11608.8|11610.2|11608.7|11611.9|11610.4|11609.6|11608.1|204
1666988400000|2022-10-28 20:20:00|11610.6|11609.1|11612.8|11611.3|11612.9|11611.4|11609.7|11608.2|254
1666988700000|2022-10-28 20:25:00|11612.6|11611.1|11613.9|11612.4|11614.1|11612.6|11611.2|11609.7|375
1666989000000|2022-10-28 20:30:00|11613.8|11612.3|11622.8|11621.3|11623|11621.5|11613.7|11612.2|667
1666989300000|2022-10-28 20:35:00|11622.7|11621.2|11620.2|11618.7|11623|11621.5|11619.4|11617.9|557
1666989600000|2022-10-28 20:40:00|11620.3|11618.8|11613.9|11612.4|11620.3|11618.8|11613.7|11612.2|634
1666989900000|2022-10-28 20:45:00|11613.8|11612.3|11612.1|11610.6|11613.9|11612.4|11610.9|11609.4|492
1666990200000|2022-10-28 20:50:00|11612|11610.5|11615.5|11614|11618|11615.2|11611|11609.5|427
1666990500000|2022-10-28 20:55:00|11615.6|11614.1|11617.3|11615.8|11622.1|11616.2|11614|11609.4|252
1667163600000|2022-10-30 21:00:00|11589.8|11568.8|11602.2|11581.2|11617.7|11596.7|11583.9|11562.9|288
1667163900000|2022-10-30 21:05:00|11600.3|11579.3|11604|11583|11608.6|11587.6|11600.1|11579.1|52
1667164200000|2022-10-30 21:10:00|11607.1|11586.1|11612|11591|11618.2|11597.2|11594.7|11573.7|364
1667164500000|2022-10-30 21:15:00|11601.8|11580.8|11605.4|11584.4|11611|11590|11600.4|11579.4|97
1667164800000|2022-10-30 21:20:00|11602.1|11581.1|11605.3|11584.3|11607.1|11586.1|11599.5|11578.5|41
1667165100000|2022-10-30 21:25:00|11605.2|11584.2|11605.5|11584.5|11605.7|11584.7|11598.4|11577.4|44
1667165400000|2022-10-30 21:30:00|11602.3|11581.3|11606.3|11585.3|11613|11592|11600.7|11579.7|77
1667165700000|2022-10-30 21:35:00|11608.3|11587.3|11603.8|11582.8|11608.6|11587.6|11598.7|11577.7|118
1667166000000|2022-10-30 21:40:00|11605.5|11584.5|11607.5|11586.5|11607.6|11586.6|11600.6|11579.6|47
1667166300000|2022-10-30 21:45:00|11604.4|11583.4|11611|11590|11630|11609|11603|11582|56
1667166600000|2022-10-30 21:50:00|11614.5|11593.5|11611.1|11590.1|11625.7|11604.7|11605.6|11584.6|67
1667166900000|2022-10-30 21:55:00|11609.9|11588.9|11610.6|11589.6|11614.5|11593.5|11603.9|11582.9|74
1667167200000|2022-10-30 22:00:00|11609.7|11588.7|11600.8|11585.9|11613.7|11592.7|11593.7|11576.7|642
1667167500000|2022-10-30 22:05:00|11600.9|11585.8|11599.7|11588.7|11603.7|11591|11596.9|11580.8|357
1667167800000|2022-10-30 22:10:00|11599.8|11588.8|11598.6|11592.6|11601.9|11592.9|11593.5|11586.2|481
1667168100000|2022-10-30 22:15:00|11599.3|11588.5|11595.5|11591.8|11600.3|11594.1|11594.8|11586.3|722
1667168400000|2022-10-30 22:20:00|11595.4|11587.4|11599.1|11593.2|11600.7|11594.8|11594.4|11587.4|539
1667168700000|2022-10-30 22:25:00|11599.2|11593.3|11599.8|11594.6|11600.3|11595.4|11597.2|11593|401
1667169000000|2022-10-30 22:30:00|11599.7|11594.5|11596.5|11594.1|11602.8|11597.8|11596.3|11591.6|562
1667169300000|2022-10-30 22:35:00|11597.8|11592.7|11603|11597.2|11607.3|11601.4|11596.6|11591.6|621
1667169600000|2022-10-30 22:40:00|11602.8|11597.4|11602.8|11598.4|11605.3|11599.4|11596.2|11593.5|417
1667169900000|2022-10-30 22:45:00|11604.6|11598.3|11607.2|11601.9|11611.4|11604.1|11604.4|11596.9|254
1667170200000|2022-10-30 22:50:00|11608.9|11600|11603.8|11599.9|11610.6|11604.1|11601|11595.6|263
1667170500000|2022-10-30 22:55:00|11603.5|11599.8|11603.3|11598.5|11606.8|11600.2|11600.2|11596.8|184
1667170800000|2022-10-30 23:00:00|11602.1|11598.6|11602.1|11599|11604.6|11600.5|11600.1|11597.4|660
1667171100000|2022-10-30 23:05:00|11602.2|11599.1|11599.4|11596|11602.5|11599.2|11596.1|11594.3|457
1667171400000|2022-10-30 23:10:00|11599.3|11596.1|11600.5|11597.2|11602.9|11598.8|11597.9|11594.7|693
1667171700000|2022-10-30 23:15:00|11600.6|11597.1|11598.9|11596.1|11605.7|11602.3|11596.9|11594.7|914
1667172000000|2022-10-30 23:20:00|11598.8|11595.7|11598.9|11596.4|11600.3|11597.9|11597.7|11595|614
1667172300000|2022-10-30 23:25:00|11599|11596.5|11597.6|11596.1|11601.5|11598.9|11597.2|11595.3|534
1667172600000|2022-10-30 23:30:00|11598.2|11595.9|11599.4|11597.3|11600.5|11598|11595.2|11593.3|647
1667172900000|2022-10-30 23:35:00|11599.3|11597.1|11596.7|11595.2|11600.1|11598|11595.8|11594.2|429
1667173200000|2022-10-30 23:40:00|11597|11594.9|11597.5|11595.4|11599.1|11597.6|11596.2|11594.4|512
1667173500000|2022-10-30 23:45:00|11597.2|11595.7|11596.1|11593.6|11598|11596.2|11595.7|11593.5|364
1667173800000|2022-10-30 23:50:00|11596.2|11594|11595.6|11593.2|11596.7|11594.3|11592.5|11591|565
1667174100000|2022-10-30 23:55:00|11595.9|11593.5|11596.3|11593.9|11597.3|11595.4|11595.3|11593.2|505
1667174400000|2022-10-31 00:00:00|11596.2|11594|11601.1|11599.6|11602.7|11601.2|11595.9|11594|673
1667174700000|2022-10-31 00:05:00|11601|11599.5|11600.2|11598.7|11603.7|11602.1|11598.2|11596.7|709
1667175000000|2022-10-31 00:10:00|11600|11598.5|11597.9|11596.4|11600.7|11599|11597.5|11595.7|685
1667175300000|2022-10-31 00:15:00|11597.8|11596.3|11598.4|11596.9|11600.8|11599.3|11596.7|11594.8|765
1667175600000|2022-10-31 00:20:00|11598.3|11596.8|11595.9|11594.4|11600.5|11598.6|11595.4|11593.9|642
1667175900000|2022-10-31 00:25:00|11595.8|11594.3|11593.7|11591.5|11596.3|11594.8|11590.4|11588.7|613
1667176200000|2022-10-31 00:30:00|11593.6|11592|11594|11592.5|11595.7|11594.2|11591.2|11589.6|639
1667176500000|2022-10-31 00:35:00|11593.9|11592.4|11595.2|11593.7|11595.9|11594.4|11593.7|11592.2|437
1667176800000|2022-10-31 00:40:00|11595.1|11593.6|11596.6|11595.1|11596.8|11595.3|11593.3|11591.8|486
1667177100000|2022-10-31 00:45:00|11596.5|11595|11603.9|11601.7|11604.1|11602.2|11593|11591.5|614
1667177400000|2022-10-31 00:50:00|11603.6|11602.1|11612.9|11611.4|11613.1|11611.6|11600.2|11597.9|942
1667177700000|2022-10-31 00:55:00|11612.5|11611|11608.9|11606.2|11614.5|11612.9|11605.4|11603.8|770
1667178000000|2022-10-31 01:00:00|11608.8|11606.1|11606.7|11605.2|11613|11611.2|11605.9|11604.4|766
1667178300000|2022-10-31 01:05:00|11606.6|11605.1|11600.6|11598.5|11607.6|11606.1|11600|11598.4|657
1667178600000|2022-10-31 01:10:00|11600.5|11599|11601.1|11598.5|11603.8|11602.2|11599.8|11597.9|751
1667178900000|2022-10-31 01:15:00|11600.9|11598.4|11599.1|11597.6|11602.9|11601|11597.8|11596|719
1667179200000|2022-10-31 01:20:00|11598.9|11597.4|11596.3|11594.8|11599|11597.4|11596.2|11594.7|431
1667179500000|2022-10-31 01:25:00|11596.4|11594.9|11601.3|11599.1|11603.3|11601.8|11595.4|11593.9|494
1667179800000|2022-10-31 01:30:00|11601.4|11599.2|11591.9|11590.4|11602.7|11600.8|11588.1|11586.3|1079
1667180100000|2022-10-31 01:35:00|11591.7|11590.2|11590.7|11589.2|11594.5|11593|11588.9|11587.3|938
1667180400000|2022-10-31 01:40:00|11590.6|11589.1|11589.5|11588|11592.5|11591|11589.5|11587.7|632
1667180700000|2022-10-31 01:45:00|11589.6|11588.1|11592.6|11591.1|11597.9|11596.4|11589.1|11587.6|691
1667181000000|2022-10-31 01:50:00|11592.7|11591.2|11593|11591.5|11596|11594.5|11590.8|11589.3|571
1667181300000|2022-10-31 01:55:00|11593.1|11591.6|11595.4|11593.9|11597.6|11596.1|11593.1|11591.6|439
1667181600000|2022-10-31 02:00:00|11595.3|11593.8|11594.3|11592.2|11595.6|11594.2|11592.2|11590.4|657
1667181900000|2022-10-31 02:05:00|11594.1|11592|11589.3|11587.8|11595.8|11593.9|11586.6|11585.1|526
1667182200000|2022-10-31 02:10:00|11589.1|11587.6|11590.5|11589|11592.3|11590.4|11589|11587.5|507
1667182500000|2022-10-31 02:15:00|11590.4|11588.9|11590.8|11589.3|11593.6|11592.1|11590.3|11588.6|432
1667182800000|2022-10-31 02:20:00|11590.9|11589.4|11589.8|11588.3|11591.8|11590.5|11587.6|11586.1|389
1667183100000|2022-10-31 02:25:00|11589.7|11588.2|11589.6|11588.7|11591.5|11589.9|11588.9|11587.4|416
1667183400000|2022-10-31 02:30:00|11589.4|11588.5|11595|11593.5|11598.1|11596.2|11589.4|11588|591
1667183700000|2022-10-31 02:35:00|11594.9|11593.4|11598.7|11597.2|11599.7|11598.2|11594.9|11593.3|504
1667184000000|2022-10-31 02:40:00|11598.8|11597.3|11601.2|11599.7|11602.8|11601.3|11598.8|11597.2|597
1667184300000|2022-10-31 02:45:00|11601.1|11599.6|11601.6|11600.1|11602.8|11600.9|11597.8|11596.2|516
1667184600000|2022-10-31 02:50:00|11601.5|11600|11605.9|11604.4|11606|11604.5|11600.4|11598.6|577
1667184900000|2022-10-31 02:55:00|11606|11604.5|11601.5|11600|11606|11604.5|11600.4|11598.9|598
1667185200000|2022-10-31 03:00:00|11601.4|11599.9|11599.3|11597.8|11601.6|11600.1|11596.5|11595|550
1667185500000|2022-10-31 03:05:00|11599.2|11597.7|11600.5|11599|11602.5|11601|11598.5|11597|522
1667185800000|2022-10-31 03:10:00|11600.6|11599.1|11603.2|11601.7|11604|11602.2|11600.4|11598.9|490
1667186100000|2022-10-31 03:15:00|11603.1|11601.6|11602.1|11600.6|11605.2|11603.7|11601.8|11600.5|387
1667186400000|2022-10-31 03:20:00|11602.2|11600.7|11603.3|11601.8|11605.1|11603.3|11599.1|11597.6|490
1667186700000|2022-10-31 03:25:00|11603.2|11601.7|11601.6|11600.1|11606.4|11604.7|11600.7|11598.9|618
1667187000000|2022-10-31 03:30:00|11602|11599.7|11605.7|11604.2|11605.8|11604.3|11600.1|11598|555
1667187300000|2022-10-31 03:35:00|11605.6|11604.1|11603.2|11601.7|11607.2|11605.7|11602.6|11601.1|503
1667187600000|2022-10-31 03:40:00|11603.1|11601.6|11603.3|11601.8|11605.2|11603.7|11601.5|11600|477
1667187900000|2022-10-31 03:45:00|11603.2|11601.7|11605.6|11604.1|11608.3|11606.8|11602.8|11601.3|490
1667188200000|2022-10-31 03:50:00|11605.7|11604.2|11609|11607.5|11610.7|11609.2|11605.7|11604.2|441
1667188500000|2022-10-31 03:55:00|11609.1|11607.6|11606.8|11605.3|11610.6|11608.9|11606.7|11605.1|472
1667188800000|2022-10-31 04:00:00|11606.7|11605.2|11609.6|11608.1|11609.6|11608.1|11604.9|11603.4|494
1667189100000|2022-10-31 04:05:00|11609.7|11608.2|11604.6|11603.1|11610.3|11608.8|11603.5|11602|473
1667189400000|2022-10-31 04:10:00|11604.7|11603.2|11602.5|11601|11605.9|11604|11600.7|11599|394
1667189700000|2022-10-31 04:15:00|11602.4|11600.9|11603.8|11602.3|11605.7|11603.9|11602.3|11600.6|498
1667190000000|2022-10-31 04:20:00|11603.7|11602.2|11605|11603.5|11606.4|11604.7|11603.2|11601.7|315
1667190300000|2022-10-31 04:25:00|11604.9|11603.4|11602.7|11601.2|11606|11604.5|11602.4|11600.6|288
1667190600000|2022-10-31 04:30:00|11603.1|11600.8|11600.4|11598.9|11604.2|11602.7|11600|11598.2|352
1667190900000|2022-10-31 04:35:00|11600.5|11599|11600.3|11598.1|11600.6|11599.1|11597.4|11595.9|403
1667191200000|2022-10-31 04:40:00|11600|11598.5|11601.2|11599.7|11605.7|11604.2|11599.1|11597.4|471
1667191500000|2022-10-31 04:45:00|11601.3|11599.8|11599.2|11597.7|11601.9|11600.2|11597.8|11596|338
1667191800000|2022-10-31 04:50:00|11599.3|11597.8|11599.3|11597.8|11599.9|11598.1|11596.5|11594.7|398
1667192100000|2022-10-31 04:55:00|11599.4|11597.9|11598.4|11596.9|11600.1|11598.2|11596.5|11595|419
1667192400000|2022-10-31 05:00:00|11598.3|11596.8|11597.2|11595.7|11598.6|11596.9|11594.5|11593|617
1667192700000|2022-10-31 05:05:00|11597.1|11595.6|11603.3|11601.8|11603.7|11602.2|11596.7|11595.2|624
1667193000000|2022-10-31 05:10:00|11603.4|11601.9|11598.1|11596.6|11603.4|11601.9|11597.1|11595.4|569
1667193300000|2022-10-31 05:15:00|11598|11596.5|11598|11596.5|11599.2|11597.7|11595.4|11593.9|405
1667193600000|2022-10-31 05:20:00|11598.1|11596.6|11599.9|11598.4|11601.5|11600|11598.1|11596.6|447
1667193900000|2022-10-31 05:25:00|11600|11598.5|11597.8|11596.3|11601.7|11600.2|11597|11595.2|441
1667194200000|2022-10-31 05:30:00|11597.9|11596.4|11599.1|11597.6|11600.2|11598.7|11596.5|11595|419
1667194500000|2022-10-31 05:35:00|11599.2|11597.7|11598.6|11596.3|11604.5|11602.6|11597.7|11596|659
1667194800000|2022-10-31 05:40:00|11598.4|11596.9|11600.7|11599.2|11602.1|11600.6|11598.3|11596.6|496
1667195100000|2022-10-31 05:45:00|11600.8|11599.3|11591|11589.5|11602.5|11601|11590.7|11588.9|632
1667195400000|2022-10-31 05:50:00|11591.2|11589.7|11595.4|11593.9|11596.9|11595|11590.4|11588.4|882
1667195700000|2022-10-31 05:55:00|11595.5|11594|11594.6|11593.1|11596|11594.2|11590.1|11588.1|983
1667196000000|2022-10-31 06:00:00|11594.7|11593.2|11595.5|11594|11596.3|11594.8|11591.2|11589.7|759
1667196300000|2022-10-31 06:05:00|11595.4|11593.9|11599.5|11598|11600.7|11599.2|11595.1|11593.6|690
1667196600000|2022-10-31 06:10:00|11599.7|11598.2|11596.7|11595.2|11600.5|11599|11594.9|11593.4|687
1667196900000|2022-10-31 06:15:00|11596.8|11595.3|11587|11584.4|11598.2|11596.6|11583.4|11581.4|837
1667197200000|2022-10-31 06:20:00|11587.3|11584.5|11592.7|11590.2|11593.4|11591.1|11587.3|11584.4|1136
1667197500000|2022-10-31 06:25:00|11593|11590.7|11594.4|11592.9|11596.3|11594.8|11591.5|11589.7|956
1667197800000|2022-10-31 06:30:00|11594.6|11593.1|11596.8|11595.3|11598.2|11596.7|11592.5|11591|630
1667198100000|2022-10-31 06:35:00|11597|11595.5|11595.2|11593.7|11597.7|11596.2|11593.9|11592.4|449
1667198400000|2022-10-31 06:40:00|11595.6|11594.1|11601.3|11599.8|11601.6|11600.3|11594.6|11593.3|603
1667198700000|2022-10-31 06:45:00|11601.4|11599.9|11602.8|11601.3|11604.6|11603.1|11599.8|11598.3|638
1667199000000|2022-10-31 06:50:00|11602.9|11601.4|11604.4|11602.9|11606.4|11604.9|11600.7|11599.3|628
1667199300000|2022-10-31 06:55:00|11604.6|11603.1|11606.5|11604.3|11608.1|11606.6|11603.6|11601.9|617
1667199600000|2022-10-31 07:00:00|11606.4|11604.2|11602.7|11601.2|11607.8|11606.3|11600.4|11598.9|811
1667199900000|2022-10-31 07:05:00|11602.8|11601.3|11597.5|11596|11604.2|11602.7|11595.8|11594.3|799
1667200200000|2022-10-31 07:10:00|11597.6|11596.1|11592.7|11591.2|11597.6|11596.1|11590.1|11588.6|898
1667200500000|2022-10-31 07:15:00|11592.6|11591.1|11589.7|11588.2|11592.7|11591.2|11586.2|11584.7|862
1667200800000|2022-10-31 07:20:00|11590.1|11588.6|11584.7|11583.2|11591.5|11590|11580.6|11578.8|879
1667201100000|2022-10-31 07:25:00|11584.6|11583.1|11585.8|11584.3|11586.6|11584.9|11581.3|11579.5|994
1667201400000|2022-10-31 07:30:00|11586.3|11584.8|11585.3|11583.8|11588.7|11587.1|11583.4|11581.7|932
1667201700000|2022-10-31 07:35:00|11585.4|11583.9|11589|11587.5|11589.2|11587.6|11584.7|11582.8|699
1667202000000|2022-10-31 07:40:00|11588.9|11587.4|11589.4|11587.9|11592.3|11590.7|11588.4|11586.9|699
1667202300000|2022-10-31 07:45:00|11589.6|11588.1|11584.8|11583.3|11589.7|11588.2|11583.3|11581.5|806
1667202600000|2022-10-31 07:50:00|11584.3|11582.8|11579.3|11577.8|11587.9|11586.4|11577.5|11575.8|835
1667202900000|2022-10-31 07:55:00|11579.2|11577|11578.8|11576.5|11583.5|11581.9|11575.2|11573.7|745
1667203200000|2022-10-31 08:00:00|11578.7|11576.4|11568.8|11567.3|11579.3|11577.8|11566.9|11565.4|1085
1667203500000|2022-10-31 08:05:00|11568.9|11567.4|11568.2|11566.7|11571.9|11570.4|11566.7|11565.2|880
1667203800000|2022-10-31 08:10:00|11568.3|11566.8|11563.4|11561.9|11573.6|11572.1|11563.3|11561.8|828
1667204100000|2022-10-31 08:15:00|11563.5|11562|11558.6|11557.1|11563.9|11562.4|11554.6|11553.1|853
1667204400000|2022-10-31 08:20:00|11558.7|11557.2|11565.8|11564.3|11566.6|11565.1|11556.9|11555.4|763
1667204700000|2022-10-31 08:25:00|11565.6|11564.1|11565.6|11564.7|11568.8|11567.3|11563.8|11562.3|671
1667205000000|2022-10-31 08:30:00|11568.1|11561.7|11560.8|11559.3|11568.5|11564.2|11557.6|11552.7|1254
1667205300000|2022-10-31 08:35:00|11561.8|11560.3|11564.8|11557.8|11567.2|11563.2|11561|11556.6|1378
1667205600000|2022-10-31 08:40:00|11564.5|11558|11562.1|11555.7|11566.4|11562|11555.2|11550.5|1322
1667205900000|2022-10-31 08:45:00|11559.8|11558.3|11552|11550.5|11561.3|11559.8|11548.5|11546.8|778
1667206200000|2022-10-31 08:50:00|11552.3|11550.2|11547.3|11545.8|11552.4|11550.9|11543.7|11542.2|673
1667206500000|2022-10-31 08:55:00|11547.2|11545.7|11547.5|11546|11549.4|11548.2|11543.6|11542.1|760
1667206800000|2022-10-31 09:00:00|11547.4|11545.9|11557.9|11551.3|11560.6|11555.6|11546.6|11542.6|1383
1667207100000|2022-10-31 09:05:00|11557.7|11551.2|11560.9|11552.1|11563.6|11558.6|11555.5|11549.9|1574
1667207400000|2022-10-31 09:10:00|11561|11552|11558.1|11551.4|11562.3|11556.6|11554.4|11549.5|1514
1667207700000|2022-10-31 09:15:00|11558.5|11551.1|11557.3|11555.8|11561.7|11556.7|11553.5|11548.1|1434
1667208000000|2022-10-31 09:20:00|11557.2|11555.7|11556.7|11549.2|11560.7|11556.4|11553.5|11549.2|882
1667208300000|2022-10-31 09:25:00|11556.8|11549|11555.5|11546.5|11559.4|11554.5|11546.4|11541.8|1250
1667208600000|2022-10-31 09:30:00|11556.1|11546.1|11555.2|11553.7|11559.9|11554.8|11552.2|11546|902
1667208900000|2022-10-31 09:35:00|11555.1|11553.6|11555.3|11553.8|11559.2|11554.9|11553.7|11549|709
1667209200000|2022-10-31 09:40:00|11557.8|11551.3|11560.5|11559|11561.8|11559.1|11554.3|11550.2|1236
1667209500000|2022-10-31 09:45:00|11560.8|11559.3|11569.4|11562.5|11571.1|11566.1|11560.8|11557.3|1165
1667209800000|2022-10-31 09:50:00|11569.6|11562.3|11560.7|11559.2|11570|11566|11560.1|11556.4|1248
1667210100000|2022-10-31 09:55:00|11561.1|11559.6|11565.2|11563.7|11568|11564.8|11558|11555.2|1284
1667210400000|2022-10-31 10:00:00|11565.3|11563.8|11562|11555.3|11566.6|11563.8|11555.2|11549.8|936
1667210700000|2022-10-31 10:05:00|11562.2|11554.5|11558.6|11557.1|11563.4|11559|11556.1|11551.9|1085
1667211000000|2022-10-31 10:10:00|11558.4|11556.9|11556.6|11549.4|11559|11557.5|11552.3|11548.8|839
1667211300000|2022-10-31 10:15:00|11556.5|11549.5|11551.1|11543.9|11556.9|11552.4|11545.1|11540.3|1142
1667211600000|2022-10-31 10:20:00|11551|11543.3|11556.1|11548.4|11558|11552|11547.3|11541|1345
1667211900000|2022-10-31 10:25:00|11556.3|11548.1|11546|11544.5|11556.3|11550.3|11546|11540.2|1389
1667212200000|2022-10-31 10:30:00|11545.7|11544.8|11544.6|11543.1|11548.5|11547|11542|11540.9|777
1667212500000|2022-10-31 10:35:00|11544.7|11543.2|11537.4|11535.9|11552.5|11551|11535.9|11534.4|717
1667212800000|2022-10-31 10:40:00|11537.5|11536|11532.5|11531|11538.8|11537.4|11530.7|11529.2|905
1667213100000|2022-10-31 10:45:00|11532.4|11530.9|11535.3|11533.8|11535.8|11534.7|11530.4|11528.9|665
1667213400000|2022-10-31 10:50:00|11535.2|11533.7|11538.2|11537.3|11539.3|11538.3|11534.1|11532.6|698
1667213700000|2022-10-31 10:55:00|11538.3|11537.4|11544.5|11543|11545.5|11544.2|11538.3|11537.3|809
1667214000000|2022-10-31 11:00:00|11544.2|11543.3|11555.4|11553.9|11560.6|11559.1|11544.2|11543.1|859
1667214300000|2022-10-31 11:05:00|11555.5|11554|11552.8|11551.9|11557.7|11556.2|11549.2|11547.9|823
1667214600000|2022-10-31 11:10:00|11553.2|11551.7|11552.6|11551.1|11556.6|11555.1|11549.9|11548.4|746
1667214900000|2022-10-31 11:15:00|11552.7|11551.2|11551.7|11550.2|11557.4|11556.3|11551|11549.9|704
1667215200000|2022-10-31 11:20:00|11551.6|11550.1|11551.2|11550.3|11552.9|11551.6|11548.4|11546.9|717
1667215500000|2022-10-31 11:25:00|11551.4|11550.5|11546.7|11545.2|11555.4|11553.9|11546.3|11544.8|890
1667215800000|2022-10-31 11:30:00|11546.4|11544.9|11540.3|11538.8|11546.5|11545|11539.4|11537.9|824
1667216100000|2022-10-31 11:35:00|11540.4|11538.9|11527.7|11526.2|11541.8|11540.3|11527.4|11525.9|873
1667216400000|2022-10-31 11:40:00|11527.9|11526.4|11533.9|11532.4|11536.5|11535|11527.5|11526|761
1667216700000|2022-10-31 11:45:00|11533.8|11532.3|11535.9|11534.4|11539.9|11538.7|11533.2|11531.7|774
1667217000000|2022-10-31 11:50:00|11535.8|11534.3|11519.9|11518.4|11538.5|11537|11516.4|11514.9|982
1667217300000|2022-10-31 11:55:00|11520.2|11518.7|11541.3|11539.8|11542.4|11540.9|11518.9|11517.4|983
1667217600000|2022-10-31 12:00:00|11540.9|11539.4|11532.5|11531|11541.7|11540.2|11532.2|11530.9|1195
1667217900000|2022-10-31 12:05:00|11532.6|11531.1|11526.4|11524.9|11533.7|11532.2|11524.4|11522.9|1023
1667218200000|2022-10-31 12:10:00|11526.5|11525|11532.6|11531.1|11533.3|11532.1|11526.4|11524.9|801
1667218500000|2022-10-31 12:15:00|11532.5|11531|11536.8|11535.3|11544.6|11541.2|11531.5|11528.1|1082
1667218800000|2022-10-31 12:20:00|11536.7|11535.2|11539.5|11538|11542.6|11538.2|11532.6|11528|1332
1667219100000|2022-10-31 12:25:00|11539.6|11538.1|11533.2|11525.9|11542.7|11538.5|11529.4|11524.6|1503
1667219400000|2022-10-31 12:30:00|11530.3|11528.8|11530.6|11529.1|11533.8|11532.3|11526.9|11525.4|826
1667219700000|2022-10-31 12:35:00|11530.5|11529|11523|11522.1|11531.7|11530.2|11522.3|11521.1|818
1667220000000|2022-10-31 12:40:00|11523.1|11522.2|11529.5|11528|11529.7|11528.2|11522.2|11520.8|725
1667220300000|2022-10-31 12:45:00|11529.6|11528.1|11524.1|11522.6|11533.7|11532.2|11523.9|11522.4|724
1667220600000|2022-10-31 12:50:00|11524.3|11522.8|11515.6|11514.1|11524.4|11522.9|11509.4|11507.9|785
1667220900000|2022-10-31 12:55:00|11515.4|11513.9|11506.9|11506|11516.2|11515|11503|11501.7|911
1667221200000|2022-10-31 13:00:00|11507.2|11505.7|11508|11506.5|11508.4|11507.2|11497.6|11496.4|875
1667221500000|2022-10-31 13:05:00|11508.3|11506.8|11515.3|11513.8|11515.5|11514.2|11507.7|11506.3|646
1667221800000|2022-10-31 13:10:00|11515.4|11513.9|11513.3|11511.8|11516.6|11515.2|11507.3|11506.2|797
1667222100000|2022-10-31 13:15:00|11513.1|11511.6|11508.3|11506.8|11515.3|11513.8|11504.2|11502.7|792
1667222400000|2022-10-31 13:20:00|11508.2|11506.7|11498.2|11497.3|11509.3|11507.8|11498.2|11497|923
1667222700000|2022-10-31 13:25:00|11498.3|11497.4|11490.2|11488.7|11508.4|11506.9|11489.7|11488.2|963
1667223000000|2022-10-31 13:30:00|11490.3|11488.8|11498.7|11497.2|11499.1|11497.6|11490|11488.5|1281
1667223300000|2022-10-31 13:35:00|11498.8|11497.3|11498.6|11497.1|11501.3|11499.8|11496.9|11495.4|1012
1667223600000|2022-10-31 13:40:00|11498.3|11496.8|11498|11496.5|11505.6|11498.4|11491.6|11490.1|1080
1667223900000|2022-10-31 13:45:00|11502.8|11491.8|11491.5|11481.9|11506|11497.2|11486.7|11475.7|1686
1667224200000|2022-10-31 13:50:00|11491.3|11482.1|11495.5|11488.2|11499.2|11493.2|11489.2|11479.2|1904
1667224500000|2022-10-31 13:55:00|11495.8|11487.8|11483.3|11476.4|11496.4|11490.2|11477.5|11471.6|1800
1667224800000|2022-10-31 14:00:00|11480.9|11479.4|11489.6|11488.1|11490.4|11488.6|11480.3|11476.4|1588
1667225100000|2022-10-31 14:05:00|11489.7|11488.2|11484.4|11482.9|11492.5|11488.7|11482.2|11478.3|1369
1667225400000|2022-10-31 14:10:00|11484.2|11482.7|11494.4|11492.9|11497.6|11493.5|11481.9|11480.4|1242
1667225700000|2022-10-31 14:15:00|11494.8|11493.3|11501.7|11500.2|11514.9|11513.4|11494.5|11493.3|1102
1667226000000|2022-10-31 14:20:00|11501.5|11500|11502|11500.5|11504.1|11502.9|11497.8|11496.7|951
1667226300000|2022-10-31 14:25:00|11502.1|11500.6|11511.4|11509.9|11512.2|11510.7|11500.2|11498.7|1011
1667226600000|2022-10-31 14:30:00|11511.2|11509.7|11500|11498.5|11511.4|11509.9|11499.6|11498.1|1014
1667226900000|2022-10-31 14:35:00|11499.8|11498.3|11488.7|11487.2|11500.5|11499|11484.6|11483.1|923
1667227200000|2022-10-31 14:40:00|11488.6|11487.1|11500.1|11498.6|11500.4|11498.9|11485.2|11483.7|863
1667227500000|2022-10-31 14:45:00|11502.7|11495.6|11503.5|11496.8|11505|11503.5|11497.2|11492.8|1358
1667227800000|2022-10-31 14:50:00|11504.1|11496.1|11499.2|11497.7|11509|11504.9|11496.4|11492.5|1145
1667228100000|2022-10-31 14:55:00|11499|11497.5|11500.4|11498.9|11506.4|11502.5|11498.2|11494|1281
1667228400000|2022-10-31 15:00:00|11500.4|11498.9|11501.4|11499.9|11503.9|11502.4|11496.2|11494.9|902
1667228700000|2022-10-31 15:05:00|11501.3|11499.8|11499.2|11497.7|11502.4|11500.9|11496.3|11494.9|711
1667229000000|2022-10-31 15:10:00|11499.1|11497.6|11484.6|11483.1|11499.3|11497.8|11484.4|11482.9|699
1667229300000|2022-10-31 15:15:00|11484.8|11483.3|11483.2|11481.7|11489.2|11488|11482|11480.6|708
1667229600000|2022-10-31 15:20:00|11483.3|11481.8|11503.9|11502.4|11506.4|11505.1|11483.3|11481.8|797
1667229900000|2022-10-31 15:25:00|11503.8|11502.3|11506.5|11505|11510.3|11508.8|11501.5|11500|773
1667230200000|2022-10-31 15:30:00|11506.1|11504.6|11486.8|11485.9|11506.1|11504.6|11486.2|11484.7|851
1667230500000|2022-10-31 15:35:00|11486.9|11486|11490.2|11488.7|11492.2|11490.8|11486.2|11484.7|757
1667230800000|2022-10-31 15:40:00|11490.3|11488.8|11495.9|11494.4|11497.3|11495.8|11485.1|11483.7|836
1667231100000|2022-10-31 15:45:00|11496.2|11494.7|11514.4|11512.9|11517.1|11515.6|11492.1|11490.6|1102
1667231400000|2022-10-31 15:50:00|11514.2|11512.7|11520.6|11519.1|11526.8|11525|11510.1|11508.6|1259
1667231700000|2022-10-31 15:55:00|11520.5|11519|11514|11512.5|11529.5|11528|11512|11510.5|1509
1667232000000|2022-10-31 16:00:00|11514.3|11512.8|11506.9|11505.4|11517.4|11515.9|11505.9|11504.4|1436
1667232300000|2022-10-31 16:05:00|11507|11505.5|11503.2|11501.7|11509|11507.5|11496.9|11495.5|819
1667232600000|2022-10-31 16:10:00|11503.1|11501.6|11500.8|11499.3|11504.5|11503|11497.3|11495.8|849
1667232900000|2022-10-31 16:15:00|11500.9|11499.4|11506.7|11505.2|11511.7|11510.2|11499.9|11498.7|905
1667233200000|2022-10-31 16:20:00|11506.9|11505.4|11499.8|11498.3|11507.3|11505.8|11496.3|11495.1|820
1667233500000|2022-10-31 16:25:00|11499.7|11498.2|11496.1|11494.6|11501.8|11500.3|11495.3|11493.8|767
1667233800000|2022-10-31 16:30:00|11496.2|11494.7|11490.4|11483|11498.6|11495|11485.9|11481.3|1295
1667234100000|2022-10-31 16:35:00|11490.5|11482.8|11492.7|11491.2|11495|11491.9|11485.5|11481.3|1290
1667234400000|2022-10-31 16:40:00|11492.8|11491.3|11491.4|11489.9|11496.6|11493.4|11489.6|11485.6|946
1667234700000|2022-10-31 16:45:00|11490.8|11489.3|11491.6|11490.1|11494.6|11493.1|11485|11483.5|934
1667235000000|2022-10-31 16:50:00|11491.8|11490.3|11491.7|11490.2|11493.9|11492.4|11484|11482.5|772
1667235300000|2022-10-31 16:55:00|11491.9|11490.4|11487.2|11485.7|11496.7|11495.6|11486.6|11485.2|712
1667235600000|2022-10-31 17:00:00|11487.4|11485.9|11481.8|11480.3|11492.8|11489.4|11480.8|11474.5|1096
1667235900000|2022-10-31 17:05:00|11484.4|11477.8|11484.2|11482.7|11490.7|11483.8|11478.7|11470.7|1055
1667236200000|2022-10-31 17:10:00|11484.3|11482.8|11485.8|11478.4|11487.2|11482.8|11478.9|11474.9|919
1667236500000|2022-10-31 17:15:00|11485.9|11478.1|11485.6|11477.9|11487.6|11482.5|11478.6|11473.4|1221
1667236800000|2022-10-31 17:20:00|11485.3|11478.3|11483|11476.7|11492|11484.6|11480|11472.6|1021
1667237100000|2022-10-31 17:25:00|11480.5|11476.6|11481.9|11480.4|11490.7|11482.2|11477.7|11472.6|1065
1667237400000|2022-10-31 17:30:00|11482|11480.5|11476.7|11475.2|11485.7|11481.4|11475.9|11469.8|716
1667237700000|2022-10-31 17:35:00|11476.4|11474.9|11475|11467.1|11478.8|11476.3|11470.8|11463.7|801
1667238000000|2022-10-31 17:40:00|11474.6|11466.4|11473.9|11465.8|11481.3|11471.4|11466.6|11460.2|1185
1667238300000|2022-10-31 17:45:00|11470.6|11469.1|11467|11459.1|11474.1|11469.2|11462.2|11455.7|1203
1667238600000|2022-10-31 17:50:00|11466.5|11459.6|11463.8|11462.3|11469.9|11465.3|11461.1|11458.3|747
1667238900000|2022-10-31 17:55:00|11463.7|11462.2|11471.9|11464.4|11474.9|11467.7|11463.1|11459.3|858
1667239200000|2022-10-31 18:00:00|11472.1|11464.5|11475.5|11468.6|11479.8|11472|11467.9|11462.9|1108
1667239500000|2022-10-31 18:05:00|11475.8|11468.4|11469.3|11462.8|11476.1|11471.7|11466.8|11459.4|1055
1667239800000|2022-10-31 18:10:00|11467|11465.5|11470.9|11469.4|11471.1|11469.6|11465.6|11461.1|711
1667240100000|2022-10-31 18:15:00|11470.6|11469.7|11470.9|11469.4|11473.2|11471.7|11468.5|11467|469
1667240400000|2022-10-31 18:20:00|11470.8|11469.3|11472.6|11471.1|11473|11471.5|11469.6|11468.3|509
1667240700000|2022-10-31 18:25:00|11472.8|11471.3|11468.8|11467.3|11475.6|11474.1|11467.1|11465.6|591
1667241000000|2022-10-31 18:30:00|11468.8|11467.3|11472.1|11463.9|11476.6|11471.4|11467.7|11463.3|1011
1667241300000|2022-10-31 18:35:00|11472.2|11463.4|11472.9|11465.3|11476.3|11470.5|11469.6|11462.7|1389
1667241600000|2022-10-31 18:40:00|11473.5|11464.7|11476.5|11469.8|11481.3|11474.7|11468.8|11463.2|849
1667241900000|2022-10-31 18:45:00|11476.4|11469.7|11470.6|11469.1|11478.7|11473.5|11469.8|11465.4|786
1667242200000|2022-10-31 18:50:00|11473.7|11465.6|11477|11475.5|11481.7|11477.1|11470.4|11465.6|961
1667242500000|2022-10-31 18:55:00|11476.9|11475.4|11474.4|11467.3|11480|11475.9|11470.2|11465.6|1116
1667242800000|2022-10-31 19:00:00|11471.7|11470.2|11467.1|11458.3|11475.2|11470.2|11464.1|11457.9|1409
1667243100000|2022-10-31 19:05:00|11466.9|11458.2|11469|11461.9|11471.4|11466.1|11464.1|11457.4|1170
1667243400000|2022-10-31 19:10:00|11470.3|11461.1|11466.4|11459.4|11470.5|11465.4|11462.6|11457.8|1153
1667243700000|2022-10-31 19:15:00|11465.7|11459.3|11465.2|11463.7|11468.6|11463.8|11461.2|11456.7|1065
1667244000000|2022-10-31 19:20:00|11465.3|11463.8|11467.8|11459.5|11467.9|11463.8|11461.9|11457.5|1012
1667244300000|2022-10-31 19:25:00|11464.3|11462.8|11469.9|11463.3|11471.6|11466.7|11464.3|11460.1|1122
1667244600000|2022-10-31 19:30:00|11470.3|11463.2|11472.1|11464.3|11472.7|11468.2|11466.3|11461.5|1055
1667244900000|2022-10-31 19:35:00|11472.3|11464.2|11476|11467.7|11476.2|11470.8|11468.2|11463.2|988
1667245200000|2022-10-31 19:40:00|11475.9|11467.9|11475.9|11467.6|11477.2|11472.5|11471.5|11465.8|1169
1667245500000|2022-10-31 19:45:00|11472.2|11470.7|11472|11463.5|11477.5|11472.3|11467.1|11461.9|1412
1667245800000|2022-10-31 19:50:00|11471.8|11463.9|11468|11466.5|11473.5|11468.3|11467.2|11462.4|1248
1667246100000|2022-10-31 19:55:00|11467.9|11466.4|11471.1|11464.8|11472.7|11467.8|11464.8|11462.3|1360
1667246400000|2022-10-31 20:00:00|11471.5|11464.9|11469.9|11462|11472.6|11468.4|11465.9|11461.1|644
1667246700000|2022-10-31 20:05:00|11469.5|11462.5|11472.1|11464.3|11474.3|11468.1|11466|11461.4|834
1667247000000|2022-10-31 20:10:00|11472.4|11464.1|11466.8|11465.3|11474.2|11468|11464.9|11460.4|738
1667247300000|2022-10-31 20:15:00|11466.7|11465.2|11471.2|11462|11472.2|11466.6|11466.7|11461.5|662
1667247600000|2022-10-31 20:20:00|11470.9|11462.5|11466.9|11465.4|11471.5|11465.4|11465.1|11460.3|608
1667247900000|2022-10-31 20:25:00|11469.4|11462.9|11465|11463.5|11470.1|11465.5|11464.9|11461.8|231
1667248200000|2022-10-31 20:30:00|11464.9|11463.4|11463.5|11462|11465|11463.5|11462.8|11460.8|228
1667248500000|2022-10-31 20:35:00|11463.9|11461.6|11468.2|11466.7|11469.3|11467|11462.9|11461.4|303
1667248800000|2022-10-31 20:40:00|11468.4|11466.3|11467.5|11466|11469.7|11467.8|11467.2|11465.5|500
1667249100000|2022-10-31 20:45:00|11468.1|11466.3|11468.3|11466.8|11469.5|11467.5|11467|11465.2|307
1667249400000|2022-10-31 20:50:00|11468.6|11467.1|11469.4|11466.9|11469.7|11467.5|11467.1|11465.2|524
1667249700000|2022-10-31 20:55:00|11469.7|11466.5|11473|11462|11474.1|11467|11465.8|11459.4|358
1667250000000|2022-10-31 21:00:00|11474.5|11463.5|11484.5|11473.5|11492.5|11481.5|11472.9|11461.9|72
1667250300000|2022-10-31 21:05:00|11483.7|11472.7|11480.4|11469.4|11484.6|11473.6|11479.1|11468.1|73
1667250600000|2022-10-31 21:10:00|11479.4|11468.4|11480.5|11469.5|11481.3|11470.3|11476.6|11465.6|86
1667250900000|2022-10-31 21:15:00|11479.5|11468.5|11479.9|11468.9|11481.5|11470.5|11479|11468|73
1667251200000|2022-10-31 21:20:00|11480.4|11469.4|11477.1|11466.1|11482|11471|11475.8|11464.8|101
1667251500000|2022-10-31 21:25:00|11476.9|11465.9|11474.9|11463.9|11478.1|11467.1|11474.3|11463.8|104
1667251800000|2022-10-31 21:30:00|11475.2|11464.2|11476.6|11465.9|11477.3|11466.9|11473.8|11463.6|117
1667252100000|2022-10-31 21:35:00|11476.5|11466|11476.4|11465.4|11479.7|11468.7|11472.3|11464.2|136
1667252400000|2022-10-31 21:40:00|11476.8|11465.8|11475.5|11465.3|11477.8|11466.8|11474.6|11464.7|65
1667252700000|2022-10-31 21:45:00|11473.4|11465.5|11476|11466.1|11476|11466.9|11472|11464.9|99
1667253000000|2022-10-31 21:50:00|11474.2|11465.9|11471.7|11465|11475.1|11466.8|11471.3|11464.3|145
1667253300000|2022-10-31 21:55:00|11471.5|11464.6|11474.1|11464.9|11474.3|11465.9|11469.8|11464.5|108
1667253600000|2022-10-31 22:00:00|11472.9|11465.2|11468.5|11464.7|11480|11469|11468.1|11459.5|374
1667253900000|2022-10-31 22:05:00|11469.4|11463.8|11471.5|11467.5|11473|11467.5|11467.8|11460.3|184
1667254200000|2022-10-31 22:10:00|11472.4|11466.4|11470.4|11466.7|11475.8|11471.1|11468.3|11464.3|274
1667254500000|2022-10-31 22:15:00|11470.8|11466.4|11471.2|11468.1|11472.9|11469.6|11469.3|11465.4|623
1667254800000|2022-10-31 22:20:00|11471.1|11468.2|11472.6|11470.1|11473.4|11470.6|11470.4|11467.3|589
1667255100000|2022-10-31 22:25:00|11472.7|11470.2|11471.2|11468.2|11473.8|11470.9|11470.8|11468.1|729
1667255400000|2022-10-31 22:30:00|11471.3|11469.2|11471|11466.9|11472.7|11469.2|11468.1|11464.8|560
1667255700000|2022-10-31 22:35:00|11471.1|11467|11469.1|11465.7|11471.1|11467.4|11468.1|11464.8|535
1667256000000|2022-10-31 22:40:00|11469|11465.8|11473|11469.5|11475|11472.2|11468.2|11465|474
1667256300000|2022-10-31 22:45:00|11472.9|11469.6|11472.8|11469.6|11475.8|11471.4|11471.8|11468.5|324
1667256600000|2022-10-31 22:50:00|11472.9|11469.7|11473.1|11470|11475.2|11472.6|11471.1|11468.2|465
1667256900000|2022-10-31 22:55:00|11473.2|11470.1|11471.1|11468.4|11474.8|11472.3|11471|11468.3|564
1667257200000|2022-10-31 23:00:00|11471|11468.5|11471.9|11470.4|11472.6|11470.5|11468.1|11466.2|666
1667257500000|2022-10-31 23:05:00|11472.2|11470|11472.6|11470.4|11475.7|11473.7|11470.8|11469.1|925
1667257800000|2022-10-31 23:10:00|11472.7|11470.3|11475.4|11473.2|11475.6|11473.6|11471.8|11470.2|704
1667258100000|2022-10-31 23:15:00|11475.3|11473.6|11473.5|11471.2|11475.9|11474|11472.9|11471.1|695
1667258400000|2022-10-31 23:20:00|11473.6|11471.3|11473.1|11471.6|11474.8|11472.7|11472.6|11470.5|777
1667258700000|2022-10-31 23:25:00|11473.2|11471.7|11471.5|11470|11474.7|11473.2|11470.4|11468.3|709
1667259000000|2022-10-31 23:30:00|11471.4|11469.9|11469.2|11467.7|11472|11470.5|11468.1|11466.3|588
1667259300000|2022-10-31 23:35:00|11469.1|11467.6|11470.9|11468.8|11471.5|11469.4|11468.5|11466.9|413
1667259600000|2022-10-31 23:40:00|11470.6|11469.1|11471.4|11469.2|11472.8|11470.9|11470.2|11468.3|440
1667259900000|2022-10-31 23:45:00|11471|11469.5|11472|11470.5|11474.1|11472.6|11469.4|11467.9|687
1667260200000|2022-10-31 23:50:00|11471.7|11470.2|11469|11467.5|11472.7|11471.2|11468.9|11467.4|571
1667260500000|2022-10-31 23:55:00|11469.1|11467.6|11468.4|11466.9|11470.2|11468.8|11468|11466.5|358
1667260800000|2022-11-01 00:00:00|11468.3|11466.8|11466.9|11465.4|11473.6|11472.1|11465.2|11463.7|702
1667261100000|2022-11-01 00:05:00|11467.1|11465.6|11470.4|11468.9|11472.1|11470.6|11466.5|11465|597
1667261400000|2022-11-01 00:10:00|11470.5|11469|11471.2|11469.7|11472.6|11471.1|11469.6|11468.1|447
1667261700000|2022-11-01 00:15:00|11471.1|11469.6|11474.3|11472.8|11478.1|11476.6|11470.2|11468.7|638
1667262000000|2022-11-01 00:20:00|11473.4|11471.9|11474.6|11473.1|11476.7|11475.2|11473.3|11471.8|786
1667262300000|2022-11-01 00:25:00|11475|11473.5|11477|11475.5|11478.4|11476.9|11474.1|11472.6|679
1667262600000|2022-11-01 00:30:00|11477.1|11475.6|11478|11476.5|11479.2|11477.7|11476.1|11474.6|741
1667262900000|2022-11-01 00:35:00|11478.1|11476.6|11480.2|11478.7|11481.7|11480.2|11477.1|11475.6|773
1667263200000|2022-11-01 00:40:00|11480.3|11478.8|11476.8|11475.3|11480.6|11479.1|11476|11474.5|732
1667263500000|2022-11-01 00:45:00|11476.8|11475.3|11477.8|11476.3|11480.4|11478.9|11476.4|11474.9|632
1667263800000|2022-11-01 00:50:00|11477.6|11476.1|11481.1|11479.6|11482.5|11480.7|11477.6|11476.1|693
1667264100000|2022-11-01 00:55:00|11481.5|11480|11481.4|11479.9|11483.1|11481.6|11475.9|11472.3|762
1667264400000|2022-11-01 01:00:00|11481.2|11479.7|11481.5|11480|11483.1|11481.6|11477.9|11476.4|822
1667264700000|2022-11-01 01:05:00|11481.6|11480.1|11484.4|11482.9|11486.1|11484.6|11480.7|11479.2|718
1667265000000|2022-11-01 01:10:00|11484.3|11482.8|11487.3|11485.8|11487.6|11486.1|11483.2|11481.7|734
1667265300000|2022-11-01 01:15:00|11487.8|11485.5|11487.3|11484.7|11488.4|11486.2|11474.8|11472.9|1314
1667265600000|2022-11-01 01:20:00|11487.2|11484.6|11484.3|11482.8|11489.5|11487.4|11483.6|11481.6|887
1667265900000|2022-11-01 01:25:00|11484.4|11482.9|11489.2|11487.7|11490|11488.5|11481.2|11479.7|615
1667266200000|2022-11-01 01:30:00|11489.3|11487.8|11490.1|11488.6|11495.2|11493.7|11489|11487.5|790
1667266500000|2022-11-01 01:35:00|11490.4|11488.9|11493.6|11492.1|11495.1|11493.6|11490.2|11488.7|664
1667266800000|2022-11-01 01:40:00|11493.5|11492|11493|11490.8|11497.4|11495.9|11492|11490.3|651
1667267100000|2022-11-01 01:45:00|11492.7|11491.2|11493|11491.5|11495.5|11494|11490|11488.5|578
1667267400000|2022-11-01 01:50:00|11492.9|11491.4|11492.2|11490.7|11495.4|11493.9|11491.2|11489.7|654
1667267700000|2022-11-01 01:55:00|11492.1|11490.6|11492.3|11490.8|11493.6|11492.1|11490.5|11488.6|507
1667268000000|2022-11-01 02:00:00|11492.2|11490.7|11494.2|11492.7|11494.4|11492.9|11490.3|11488.8|703
1667268300000|2022-11-01 02:05:00|11494.3|11492.8|11494.6|11493.1|11496.6|11495.1|11492|11490.5|771
1667268600000|2022-11-01 02:10:00|11494.7|11493.2|11497.2|11495.7|11497.5|11496|11494.2|11492.7|959
1667268900000|2022-11-01 02:15:00|11497.3|11495.8|11497|11495.5|11498.2|11496.7|11493.4|11491.9|529
1667269200000|2022-11-01 02:20:00|11496.9|11495.4|11503.4|11501.9|11505.5|11504|11496.4|11494.9|760
1667269500000|2022-11-01 02:25:00|11503.2|11501.7|11503.7|11502.2|11505.4|11503.9|11502.6|11501.1|642
1667269800000|2022-11-01 02:30:00|11503.8|11502.3|11515.4|11513.9|11516.4|11514.9|11503.8|11502.3|927
1667270100000|2022-11-01 02:35:00|11515.6|11514.1|11510.6|11509.1|11516.7|11515.2|11510.4|11508.9|902
1667270400000|2022-11-01 02:40:00|11511|11509.5|11509.8|11508.3|11511.6|11510.1|11508.5|11507|721
1667270700000|2022-11-01 02:45:00|11510.1|11508.6|11506.6|11505.1|11511.7|11510.2|11505.8|11504.3|983
1667271000000|2022-11-01 02:50:00|11506.9|11505.4|11513.6|11512.1|11514.9|11513.4|11506.3|11504.8|961
1667271300000|2022-11-01 02:55:00|11513.8|11512.3|11513.3|11511.8|11514.7|11513.2|11506.2|11504.7|810
1667271600000|2022-11-01 03:00:00|11513.5|11512|11506.6|11504.3|11516|11514.5|11505.4|11503.6|898
1667271900000|2022-11-01 03:05:00|11506.1|11504.4|11503.1|11501.6|11506.2|11504.7|11499.6|11498.1|597
1667272200000|2022-11-01 03:10:00|11503.2|11501.7|11504.2|11502.7|11509.7|11508.2|11501.6|11500.1|587
1667272500000|2022-11-01 03:15:00|11504.3|11502.8|11504.4|11502.9|11508|11506.4|11504.2|11502.7|515
1667272800000|2022-11-01 03:20:00|11504.3|11502.8|11503.3|11501.8|11507.9|11506.2|11503.2|11501.7|473
1667273100000|2022-11-01 03:25:00|11503.4|11501.9|11506.2|11504.5|11509.5|11507.8|11501.4|11499.9|659
1667273400000|2022-11-01 03:30:00|11505.9|11504.3|11505|11503.1|11507.7|11506|11501.9|11500.1|1608
1667273700000|2022-11-01 03:35:00|11504.9|11503.4|11503.6|11502.1|11507.1|11505.6|11501.8|11500|1306
1667274000000|2022-11-01 03:40:00|11503.3|11501.8|11498.6|11497.1|11503.5|11502|11498.4|11496.9|1385
1667274300000|2022-11-01 03:45:00|11498.8|11497.3|11500.2|11498.7|11501.3|11499.8|11496.3|11494.8|715
1667274600000|2022-11-01 03:50:00|11500.1|11498.6|11508|11506.5|11508.1|11506.6|11499|11497.5|694
1667274900000|2022-11-01 03:55:00|11508.2|11506.7|11507.7|11506.2|11511.3|11509.8|11506.5|11505|579
1667275200000|2022-11-01 04:00:00|11508.1|11506.6|11501.3|11499.8|11508.9|11507.4|11498.1|11495.9|1059
1667275500000|2022-11-01 04:05:00|11500.8|11499.3|11500.7|11499.2|11501.3|11499.8|11496.6|11495.1|646
1667275800000|2022-11-01 04:10:00|11500.8|11499.3|11503|11501.5|11503.1|11501.6|11497.1|11495.5|441
1667276100000|2022-11-01 04:15:00|11503.2|11501.7|11504.7|11503.2|11504.7|11503.2|11500.6|11499|613
1667276400000|2022-11-01 04:20:00|11504.6|11503.1|11506.9|11505.4|11506.9|11505.4|11502.1|11500.6|540
1667276700000|2022-11-01 04:25:00|11506.8|11505.3|11506.1|11504.6|11508.8|11507.3|11505.1|11503.6|571
1667277000000|2022-11-01 04:30:00|11506.2|11504.7|11504.4|11502.9|11506.2|11504.7|11501.5|11500|687
1667277300000|2022-11-01 04:35:00|11504.6|11503.1|11505.4|11503.9|11506.5|11505.5|11504.6|11503.1|394
1667277600000|2022-11-01 04:40:00|11505.6|11504.1|11505|11503.5|11506.1|11504.6|11502.1|11500.6|645
1667277900000|2022-11-01 04:45:00|11505.1|11503.6|11504.5|11503|11506|11504.5|11502.5|11501|612
1667278200000|2022-11-01 04:50:00|11504.6|11503.1|11507.2|11505.7|11510.2|11508.6|11502.9|11501.4|456
1667278500000|2022-11-01 04:55:00|11507.3|11505.8|11507.2|11505.7|11509.3|11507.8|11505.1|11503.8|582
1667278800000|2022-11-01 05:00:00|11506.5|11505|11507|11505.5|11507.6|11506.1|11503.3|11501.8|640
1667279100000|2022-11-01 05:05:00|11506.9|11505.4|11511.1|11509.6|11511.6|11510.1|11506.4|11504.9|573
1667279400000|2022-11-01 05:10:00|11511.2|11509.7|11509.1|11507.6|11512|11510.5|11508.8|11507.3|658
1667279700000|2022-11-01 05:15:00|11509.2|11507.7|11512.1|11510.6|11513.4|11511.9|11508.3|11506.8|539
1667280000000|2022-11-01 05:20:00|11512|11510.5|11512.2|11510.7|11512.9|11511.4|11510.6|11509.1|598
1667280300000|2022-11-01 05:25:00|11512.1|11510.6|11512.3|11510.8|11515.2|11513.7|11510|11508.4|639
1667280600000|2022-11-01 05:30:00|11512.4|11510.9|11511|11509.5|11514.3|11512.8|11508.1|11506.6|710
1667280900000|2022-11-01 05:35:00|11511.1|11509.6|11513.1|11511.6|11513.6|11512.1|11508.8|11507.3|566
1667281200000|2022-11-01 05:40:00|11513.2|11511.7|11519.2|11517.7|11520.1|11518.6|11512.5|11511|763
1667281500000|2022-11-01 05:45:00|11519.3|11517.8|11531.6|11528.6|11534.1|11531.8|11519.2|11517.7|1337
1667281800000|2022-11-01 05:50:00|11531.5|11528.7|11526.6|11524.3|11532|11529.3|11522.3|11520.8|1240
1667282100000|2022-11-01 05:55:00|11526.5|11524.4|11524.1|11522.6|11529.7|11527.9|11523.2|11521.7|869
1667282400000|2022-11-01 06:00:00|11524|11522.5|11532.1|11530.6|11532.1|11530.6|11522|11520.5|786
1667282700000|2022-11-01 06:05:00|11531.6|11530.1|11536.6|11535.1|11537.8|11536.3|11529.2|11527.7|534
1667283000000|2022-11-01 06:10:00|11536.7|11535.2|11544.6|11543.1|11545|11543.5|11534.9|11533.4|660
1667283300000|2022-11-01 06:15:00|11544.5|11543|11545.6|11544.1|11550.6|11549.1|11543.1|11541.3|998
1667283600000|2022-11-01 06:20:00|11545.5|11544|11542.3|11540.8|11547.9|11546|11541.2|11539|1037
1667283900000|2022-11-01 06:25:00|11542.5|11541|11539.1|11537.6|11543.5|11541.9|11538.4|11536.9|888
1667284200000|2022-11-01 06:30:00|11539.2|11537.7|11537.5|11536|11542.4|11540.9|11534|11532.5|772
1667284500000|2022-11-01 06:35:00|11537.4|11535.9|11538.4|11536.9|11540|11538.5|11534.1|11532.6|858
1667284800000|2022-11-01 06:40:00|11539|11537.5|11543.2|11541.7|11544.8|11543.3|11536.2|11534.7|698
1667285100000|2022-11-01 06:45:00|11543.3|11541.8|11539.1|11537.6|11544.3|11542.8|11534|11532.5|776
1667285400000|2022-11-01 06:50:00|11538.1|11536.6|11544.3|11542.8|11545.5|11544.1|11536.7|11534.8|730
1667285700000|2022-11-01 06:55:00|11544.2|11542.7|11543.9|11541.7|11547|11545.5|11539.9|11538.4|794
1667286000000|2022-11-01 07:00:00|11542|11539.8|11530.9|11529.4|11542.2|11539.8|11530.9|11529.4|1087
1667286300000|2022-11-01 07:05:00|11531|11529.5|11534|11531.9|11546.9|11545.4|11531|11529.4|1111
1667286600000|2022-11-01 07:10:00|11533.7|11531.6|11537.4|11535.9|11538.2|11536.3|11531.9|11530.2|1136
1667286900000|2022-11-01 07:15:00|11537.3|11535.3|11529.4|11527.3|11541.2|11539.4|11521.2|11519.5|1306
1667287200000|2022-11-01 07:20:00|11529.5|11527.6|11516.6|11514.4|11529.9|11527.6|11514.9|11513.2|1299
1667287500000|2022-11-01 07:25:00|11516.1|11514.6|11516.8|11514.6|11520.1|11517.5|11511.1|11509|1375
1667287800000|2022-11-01 07:30:00|11517.2|11515|11513.6|11511.4|11521.8|11520.1|11511.8|11509.9|1190
1667288100000|2022-11-01 07:35:00|11513.4|11511.9|11511.1|11509.6|11513.6|11512|11505.3|11503.8|1186
1667288400000|2022-11-01 07:40:00|11510.8|11509.3|11509.9|11508.4|11512.8|11511.3|11502.5|11500.7|1150
1667288700000|2022-11-01 07:45:00|11510.3|11508.8|11507|11505.5|11512|11510.1|11505.7|11504.1|1052
1667289000000|2022-11-01 07:50:00|11507.4|11505.2|11513.1|11511.6|11516.4|11514.9|11507.2|11504.9|970
1667289300000|2022-11-01 07:55:00|11513|11511.5|11518.7|11517.2|11521.1|11519.6|11510.3|11508.8|1115
1667289600000|2022-11-01 08:00:00|11518.8|11517.3|11535.1|11532.8|11535.3|11533.5|11516.5|11515|1421
1667289900000|2022-11-01 08:05:00|11535.2|11533.1|11541.9|11540.4|11542.3|11540.6|11533.8|11532|1239
1667290200000|2022-11-01 08:10:00|11542|11540.5|11543.3|11541.8|11547.3|11545.8|11537.2|11535.7|1108
1667290500000|2022-11-01 08:15:00|11543.7|11542.2|11543.6|11542.1|11547.3|11546.3|11539|11537.5|989
1667290800000|2022-11-01 08:20:00|11543.7|11542.2|11537.6|11536.1|11550.1|11548.6|11536.7|11535.2|1058
1667291100000|2022-11-01 08:25:00|11537.7|11536.2|11538.2|11536.7|11542.3|11540.8|11536.2|11534.7|805
1667291400000|2022-11-01 08:30:00|11538.3|11536.8|11532|11530.5|11541.5|11540|11529.9|11528.7|870
1667291700000|2022-11-01 08:35:00|11532.1|11530.6|11521.8|11520.3|11533.9|11532.4|11521.6|11520.1|719
1667292000000|2022-11-01 08:40:00|11522|11520.5|11526.9|11525.4|11531.1|11529.6|11522|11520.5|828
1667292300000|2022-11-01 08:45:00|11527|11525.5|11527.1|11525.6|11531.3|11530.1|11524.5|11523.2|794
1667292600000|2022-11-01 08:50:00|11527|11525.5|11526.2|11524.7|11532.2|11530.7|11525.6|11524.1|830
1667292900000|2022-11-01 08:55:00|11526.4|11524.9|11529.8|11528.3|11535|11533.7|11524.6|11523.1|939
1667293200000|2022-11-01 09:00:00|11529.9|11528.4|11524.1|11523.2|11530.3|11529.2|11519.9|11518.4|832
1667293500000|2022-11-01 09:05:00|11524.2|11523.3|11524.1|11522.6|11526.4|11525|11518.6|11517.1|694
1667293800000|2022-11-01 09:10:00|11524|11522.5|11516.9|11515.4|11526.6|11525.1|11516.6|11515.2|678
1667294100000|2022-11-01 09:15:00|11517|11515.5|11521.3|11519.8|11521.6|11520.5|11513.6|11512.4|683
1667294400000|2022-11-01 09:20:00|11521.4|11519.9|11520|11518.5|11521.7|11520.8|11516.1|11514.6|565
1667294700000|2022-11-01 09:25:00|11519.9|11518.4|11522.1|11518.5|11526.5|11524.7|11517.9|11516.9|683
1667295000000|2022-11-01 09:30:00|11521.7|11518.8|11529.4|11527.9|11533.1|11531.6|11518.3|11516.7|713
1667295300000|2022-11-01 09:35:00|11529.3|11527.8|11531.1|11529.6|11531.3|11529.8|11527.3|11525.8|760
1667295600000|2022-11-01 09:40:00|11531|11529.5|11527.6|11526.1|11533.7|11532.2|11525.7|11524.2|863
1667295900000|2022-11-01 09:45:00|11527.3|11525.8|11529.6|11528.1|11531.6|11530.1|11526.9|11525.4|800
1667296200000|2022-11-01 09:50:00|11529.7|11528.2|11532.9|11531.4|11536.5|11535|11526|11524.5|766
1667296500000|2022-11-01 09:55:00|11532.8|11531.3|11535.1|11533.6|11537.5|11536|11531.7|11530.2|855
1667296800000|2022-11-01 10:00:00|11534.8|11533.3|11532.4|11530.9|11540|11538.5|11531|11529.5|864
1667297100000|2022-11-01 10:05:00|11532.7|11531.2|11533|11531.5|11534.4|11532.9|11528.7|11527.2|884
1667297400000|2022-11-01 10:10:00|11532.9|11531.4|11540.8|11539.3|11544.2|11542.7|11532.3|11530.8|880
1667297700000|2022-11-01 10:15:00|11540.5|11539|11537.1|11535.6|11541.1|11539.6|11533|11531.5|632
1667298000000|2022-11-01 10:20:00|11537|11535.5|11548.4|11546.9|11548.6|11547.3|11537|11535.5|739
1667298300000|2022-11-01 10:25:00|11548.5|11547|11548|11546.5|11553.5|11552|11543|11541.5|843
1667298600000|2022-11-01 10:30:00|11547.1|11546.2|11541.8|11540.3|11547.8|11546.5|11540.5|11539|821
1667298900000|2022-11-01 10:35:00|11541.9|11540.4|11546|11544.5|11549|11547.5|11540.8|11539.3|828
1667299200000|2022-11-01 10:40:00|11545.8|11544.3|11540.2|11538.7|11546.1|11544.6|11537.7|11536.1|844
1667299500000|2022-11-01 10:45:00|11540.3|11538.8|11542.5|11541|11544.5|11543|11538.2|11536.7|670
1667299800000|2022-11-01 10:50:00|11542.4|11540.9|11545|11543.5|11545.4|11543.9|11540.9|11539.6|504
1667300100000|2022-11-01 10:55:00|11545.1|11543.6|11542|11540.5|11546|11544.6|11539.8|11538.3|702
1667300400000|2022-11-01 11:00:00|11541.8|11540.3|11541.6|11540.1|11542.2|11540.7|11536.5|11535|814
1667300700000|2022-11-01 11:05:00|11541.7|11540.2|11540.7|11539.2|11543.8|11542.5|11535.8|11534.5|680
1667301000000|2022-11-01 11:10:00|11540.6|11539.1|11532.4|11530.9|11540.7|11539.2|11528.2|11526.7|798
1667301300000|2022-11-01 11:15:00|11532.5|11531|11531|11529.5|11533.5|11531.9|11529.9|11528.4|612
1667301600000|2022-11-01 11:20:00|11531.1|11529.6|11538.3|11536.8|11538.5|11537|11529.8|11528.4|642
1667301900000|2022-11-01 11:25:00|11538.4|11536.9|11541.4|11540.5|11543.2|11541.7|11537.1|11535.6|666
1667302200000|2022-11-01 11:30:00|11541.9|11540.4|11552.1|11550.6|11555.4|11553.9|11540.3|11538.8|739
1667302500000|2022-11-01 11:35:00|11552.2|11550.7|11535.1|11533.6|11552.2|11550.7|11534.5|11533|700
1667302800000|2022-11-01 11:40:00|11535|11533.5|11540.3|11538.8|11540.5|11539.1|11532|11530.5|482
1667303100000|2022-11-01 11:45:00|11539.9|11539|11540.8|11539.3|11541.8|11540.4|11536.1|11534.8|583
1667303400000|2022-11-01 11:50:00|11540.9|11539.4|11544.1|11542.6|11545.3|11543.8|11540.6|11539.1|598
1667303700000|2022-11-01 11:55:00|11544.3|11542.8|11550|11548.5|11550.2|11548.7|11544.3|11542.8|442
1667304000000|2022-11-01 12:00:00|11550.3|11548.8|11550.9|11549.4|11563.3|11562.4|11549.2|11547.7|1065
1667304300000|2022-11-01 12:05:00|11551|11549.5|11546.2|11544.7|11552.1|11550.6|11545.9|11544.4|770
1667304600000|2022-11-01 12:10:00|11546.3|11544.8|11551.1|11549.6|11551.6|11550.1|11543.9|11542.5|832
1667304900000|2022-11-01 12:15:00|11551.2|11549.7|11559.9|11558.4|11562.2|11560.7|11551.1|11549.6|788
1667305200000|2022-11-01 12:20:00|11559.8|11558.3|11565.8|11564.3|11567|11565.5|11559.7|11558.2|1007
1667305500000|2022-11-01 12:25:00|11565.9|11564.4|11553.1|11551.6|11567.1|11565.6|11552.7|11551.2|806
1667305800000|2022-11-01 12:30:00|11553.2|11551.7|11553.2|11551.7|11557.9|11556.4|11548.9|11547.4|866
1667306100000|2022-11-01 12:35:00|11553.1|11551.6|11552.4|11550.9|11557.9|11556.4|11549.9|11548.4|791
1667306400000|2022-11-01 12:40:00|11552.5|11551|11546.6|11545.1|11554.4|11552.9|11546.3|11545|726
1667306700000|2022-11-01 12:45:00|11546.7|11545.2|11547.6|11546.7|11550.7|11549.2|11546|11544.7|739
1667307000000|2022-11-01 12:50:00|11547.9|11546.4|11546.6|11545.1|11550.7|11549.5|11545.4|11544.2|739
1667307300000|2022-11-01 12:55:00|11546.5|11545|11551.4|11549.9|11552.8|11551.4|11545.1|11544.2|779
1667307600000|2022-11-01 13:00:00|11552|11550.5|11549.3|11547.8|11557.5|11556|11548.1|11546.6|999
1667307900000|2022-11-01 13:05:00|11549.2|11547.7|11553.1|11551.6|11555.2|11553.7|11549.1|11547.6|851
1667308200000|2022-11-01 13:10:00|11553.2|11551.7|11558.6|11557.1|11561|11559.5|11553|11551.5|902
1667308500000|2022-11-01 13:15:00|11558.7|11557.2|11559.1|11557.6|11561.2|11559.7|11552.9|11551.4|747
1667308800000|2022-11-01 13:20:00|11559|11557.5|11550.5|11549|11559.4|11557.9|11549|11547.5|840
1667309100000|2022-11-01 13:25:00|11550.8|11549.3|11550.3|11548.8|11553.2|11551.4|11548.5|11547.1|745
1667309400000|2022-11-01 13:30:00|11550.9|11549.4|11550|11548.5|11553.1|11551.7|11548.5|11547.1|1070
1667309700000|2022-11-01 13:35:00|11550.2|11548.7|11553.9|11552.4|11555.3|11554|11548|11546.6|1144
1667310000000|2022-11-01 13:40:00|11554.1|11552.6|11551.1|11548.3|11556.2|11554.7|11548.3|11546.8|975
1667310300000|2022-11-01 13:45:00|11550.2|11548.7|11547.5|11546|11550.7|11549.2|11541.2|11539.7|1203
1667310600000|2022-11-01 13:50:00|11547.1|11545.6|11542.5|11541|11547.1|11545.6|11538.9|11537.4|951
1667310900000|2022-11-01 13:55:00|11542.3|11540.8|11552.9|11545.5|11555.6|11548.5|11541.3|11539.8|1007
1667311200000|2022-11-01 14:00:00|11552.2|11545.3|11519|11516.5|11553.7|11548|11517.2|11515.1|2217
1667311500000|2022-11-01 14:05:00|11519.4|11517|11499.4|11497.9|11519.4|11517.6|11495.3|11493.8|1645
1667311800000|2022-11-01 14:10:00|11499.5|11498|11499.7|11498.2|11503.3|11501.6|11493.1|11491.5|1613
1667312100000|2022-11-01 14:15:00|11500.2|11498.7|11494.1|11492.6|11507.2|11505.6|11492.3|11490.8|1404
1667312400000|2022-11-01 14:20:00|11494|11492.5|11499.9|11498.4|11505.3|11503.5|11486.9|11485.4|1571
1667312700000|2022-11-01 14:25:00|11500.1|11498.6|11498.2|11496.7|11502.1|11500.6|11491.1|11489.6|1305
1667313000000|2022-11-01 14:30:00|11498.9|11497.4|11509.9|11508.4|11510|11508.5|11492.9|11491.4|1406
1667313300000|2022-11-01 14:35:00|11509.8|11508.3|11486.5|11485|11510.1|11508.6|11486|11484.5|1303
1667313600000|2022-11-01 14:40:00|11486.2|11484.7|11474.2|11472.7|11486.6|11484.9|11469.3|11467.8|1487
1667313900000|2022-11-01 14:45:00|11474.1|11472.6|11471.5|11470|11481.1|11479.1|11469.3|11467.8|1357
1667314200000|2022-11-01 14:50:00|11471.4|11469.9|11474.8|11473.3|11476.2|11474.7|11469|11467.5|1175
1667314500000|2022-11-01 14:55:00|11474.9|11473.4|11469|11467.5|11476.3|11474.8|11458.8|11455.8|1287
1667314800000|2022-11-01 15:00:00|11468.9|11467.4|11469.7|11468.2|11471.3|11469.9|11464.4|11462.9|1192
1667315100000|2022-11-01 15:05:00|11469.9|11468.4|11464.2|11462.7|11470.8|11469.3|11455.7|11454.2|1129
1667315400000|2022-11-01 15:10:00|11464.1|11462.6|11473.4|11471.9|11475.4|11473.9|11462|11460.5|952
1667315700000|2022-11-01 15:15:00|11473.3|11471.8|11471.9|11470.4|11479.3|11477.7|11471.2|11469.9|932
1667316000000|2022-11-01 15:20:00|11472.5|11471|11465.3|11463.8|11473.7|11471.9|11462.4|11461.3|815
1667316300000|2022-11-01 15:25:00|11465.4|11463.9|11471.3|11469.8|11473.7|11472.2|11461.2|11459.7|862
1667316600000|2022-11-01 15:30:00|11471.4|11469.9|11473.4|11471.9|11481.4|11479.9|11471.4|11469.9|808
1667316900000|2022-11-01 15:35:00|11473.3|11471.8|11459.4|11457.9|11476|11474.5|11458.2|11456.6|905
1667317200000|2022-11-01 15:40:00|11459.1|11457.6|11455.8|11454.3|11460.3|11458.8|11452.3|11450.8|1070
1667317500000|2022-11-01 15:45:00|11455.7|11454.2|11462.9|11461.4|11463.6|11462.1|11446.5|11445|1101
1667317800000|2022-11-01 15:50:00|11462.8|11461.3|11453.8|11452.3|11466.6|11465|11445.6|11444.1|1218
1667318100000|2022-11-01 15:55:00|11453.7|11452.2|11459.9|11459|11461.7|11460.3|11447.3|11445.8|1042
1667318400000|2022-11-01 16:00:00|11459.5|11458.6|11463.2|11461.7|11468.3|11467.2|11459.4|11457.9|1031
1667318700000|2022-11-01 16:05:00|11463.4|11461.9|11467.2|11465.7|11509.8|11507.2|11460|11458.6|1913
1667319000000|2022-11-01 16:10:00|11467|11465.5|11465.7|11464.2|11475.5|11474|11462.5|11461|1421
1667319300000|2022-11-01 16:15:00|11465.8|11464.3|11455.3|11453.8|11466.3|11464.8|11453.8|11452.3|1148
1667319600000|2022-11-01 16:20:00|11455.2|11453.7|11462.7|11461.2|11470.2|11468.5|11454.2|11452.7|1158
1667319900000|2022-11-01 16:25:00|11462.8|11461.3|11455.3|11453.8|11467.3|11465.6|11454.2|11452.7|1091
1667320200000|2022-11-01 16:30:00|11455.6|11454.1|11444.5|11443|11458.2|11456.7|11444.5|11443|1073
1667320500000|2022-11-01 16:35:00|11444.3|11442.8|11447|11445.5|11450.1|11448.6|11438.1|11436.6|1063
1667320800000|2022-11-01 16:40:00|11447.1|11445.6|11451.7|11450.2|11451.8|11450.3|11442.9|11441.4|883
1667321100000|2022-11-01 16:45:00|11451.8|11450.3|11449.9|11448.4|11455.2|11453.7|11447.9|11446.4|816
1667321400000|2022-11-01 16:50:00|11450.2|11448|11450.1|11448.6|11453.2|11451.5|11444.1|11442.7|1021
1667321700000|2022-11-01 16:55:00|11450|11448.5|11450.5|11449|11452.1|11450.6|11445|11443.5|993
1667322000000|2022-11-01 17:00:00|11450.3|11448.8|11446.7|11445.2|11451.6|11450.1|11445.3|11443.8|895
1667322300000|2022-11-01 17:05:00|11446.8|11445.3|11444.7|11443.2|11450.6|11449.1|11441.9|11440.4|821
1667322600000|2022-11-01 17:10:00|11444.6|11443.1|11456.5|11455|11458.1|11456.6|11443.9|11442.4|703
1667322900000|2022-11-01 17:15:00|11456.2|11454.7|11460.8|11459.3|11462|11460.5|11454.8|11453.3|580
1667323200000|2022-11-01 17:20:00|11461.2|11458.9|11467.3|11465.8|11468.3|11466.8|11460.2|11458.7|633
1667323500000|2022-11-01 17:25:00|11467.2|11465.7|11463.9|11462.4|11467.4|11465.9|11461.3|11459.8|669
1667323800000|2022-11-01 17:30:00|11463.8|11462.3|11464.2|11462.7|11466.3|11464.8|11462.5|11461|590
1667324100000|2022-11-01 17:35:00|11464.3|11462.8|11466.7|11465.2|11467|11465.5|11461.7|11460.5|613
1667324400000|2022-11-01 17:40:00|11466.8|11465.3|11469.2|11467.7|11470.9|11469.5|11466.4|11464.9|608
1667324700000|2022-11-01 17:45:00|11469.1|11467.6|11469.8|11468.3|11475.5|11474|11467.3|11466.1|636
1667325000000|2022-11-01 17:50:00|11469.9|11468.4|11474.5|11473|11475.4|11474|11469.7|11468.4|593
1667325300000|2022-11-01 17:55:00|11474.4|11472.9|11486|11484.5|11486.7|11484.8|11474.3|11472.8|681
1667325600000|2022-11-01 18:00:00|11486.1|11484.6|11481.9|11480.4|11486.5|11484.8|11480.8|11479.3|547
1667325900000|2022-11-01 18:05:00|11482|11480.5|11482.1|11480.6|11484.3|11482.8|11474.8|11473.3|696
1667326200000|2022-11-01 18:10:00|11482.2|11480.7|11480.8|11479.3|11482.3|11480.8|11477.4|11475.9|642
1667326500000|2022-11-01 18:15:00|11480.7|11479.2|11480|11478.5|11482.9|11481.4|11479.9|11478.4|618
1667326800000|2022-11-01 18:20:00|11480.1|11478.6|11478.6|11477.1|11482.3|11480.8|11478.4|11476.9|545
1667327100000|2022-11-01 18:25:00|11478.5|11477|11480.8|11479.3|11483.2|11481.7|11477.8|11476.3|619
1667327400000|2022-11-01 18:30:00|11480.7|11479.2|11477.6|11476.1|11482.1|11480.6|11474.8|11473.3|580
1667327700000|2022-11-01 18:35:00|11477.5|11476|11476.5|11475|11480.6|11479.1|11475.4|11473.9|527
1667328000000|2022-11-01 18:40:00|11476.4|11474.9|11476.5|11475|11478.4|11476.9|11474.7|11473.2|501
1667328300000|2022-11-01 18:45:00|11476.6|11475.1|11471.9|11470.4|11476.9|11475.4|11467.8|11466.3|474
1667328600000|2022-11-01 18:50:00|11471.8|11470.3|11477.1|11475.6|11479.3|11477.8|11470.5|11469|518
1667328900000|2022-11-01 18:55:00|11477|11475.5|11484.5|11483|11484.8|11483.3|11477|11475.5|602
1667329200000|2022-11-01 19:00:00|11484.4|11482.9|11482.9|11481.4|11486|11484.8|11480.5|11479.4|793
1667329500000|2022-11-01 19:05:00|11483|11481.5|11480.8|11479.3|11484.4|11482.9|11479.2|11477.7|599
1667329800000|2022-11-01 19:10:00|11481.1|11478.9|11484.2|11482.7|11485|11483.5|11480.3|11478.6|477
1667330100000|2022-11-01 19:15:00|11484.3|11482.8|11482.5|11481.6|11485.9|11484.4|11481.2|11479.7|662
1667330400000|2022-11-01 19:20:00|11482.6|11481.1|11482.5|11481|11484|11482.8|11481.7|11480.2|558
1667330700000|2022-11-01 19:25:00|11482.4|11480.9|11482.6|11481.1|11484.2|11482.7|11481.8|11480.5|492
1667331000000|2022-11-01 19:30:00|11482.7|11481.2|11483.1|11481|11484.1|11482.6|11481.5|11480|591
1667331300000|2022-11-01 19:35:00|11483.2|11481.3|11475.9|11474.4|11484.3|11482.8|11475.4|11474.1|429
1667331600000|2022-11-01 19:40:00|11475.8|11474.3|11481.3|11479.8|11481.6|11480.1|11475.6|11474.1|502
1667331900000|2022-11-01 19:45:00|11481.1|11479.6|11482.2|11480.7|11483.3|11481.8|11478.7|11477.8|440
1667332200000|2022-11-01 19:50:00|11482.6|11481.1|11482.8|11481.3|11484.4|11482.9|11481.7|11480.2|401
1667332500000|2022-11-01 19:55:00|11482.7|11481.2|11484.3|11482.8|11484.7|11483.2|11481|11479.5|431
1667332800000|2022-11-01 20:00:00|11484.2|11482.7|11480.6|11479.1|11487.6|11485.8|11480.5|11478.8|473
1667333100000|2022-11-01 20:05:00|11481|11478.9|11485.1|11483.6|11486|11483.9|11480.5|11478.7|434
1667333400000|2022-11-01 20:10:00|11485|11483.5|11481.8|11480.3|11485.5|11483.8|11479.2|11477.5|260
1667333700000|2022-11-01 20:15:00|11481.9|11480.4|11481.7|11479.5|11482.8|11480.5|11480.2|11478.4|334
1667334000000|2022-11-01 20:20:00|11481.8|11479.4|11483.2|11481.7|11483.7|11482.1|11481.1|11479.4|81
1667334300000|2022-11-01 20:25:00|11483.3|11481.8|11484.8|11483.3|11487.8|11485.9|11481.8|11480|277
1667334600000|2022-11-01 20:30:00|11484.7|11483.2|11483.1|11481.6|11484.8|11483.2|11482.3|11480.8|214
1667334900000|2022-11-01 20:35:00|11483|11481.5|11483|11481.5|11483.5|11482|11482.8|11481.3|131
1667335200000|2022-11-01 20:40:00|11483.1|11481.6|11481.4|11479.9|11483.7|11482.2|11481.3|11479.8|110
1667335500000|2022-11-01 20:45:00|11481.7|11479.6|11482.2|11480.7|11483.1|11481.1|11480.8|11478.5|155
1667335800000|2022-11-01 20:50:00|11482.6|11480.2|11482.3|11479.7|11482.7|11480.7|11480.9|11478.5|218
1667336100000|2022-11-01 20:55:00|11482.4|11479.5|11489.5|11478.5|11489.6|11481.8|11481.1|11476.7|320
1667336400000|2022-11-01 21:00:00|11489.4|11478.4|11491.1|11480.1|11492.6|11481.6|11489.4|11478.4|42
1667336700000|2022-11-01 21:05:00|11493.2|11482.2|11489.8|11478.8|11493.2|11482.2|11487.9|11476.9|82
1667337000000|2022-11-01 21:10:00|11490.1|11479.1|11493.4|11482.4|11493.6|11482.6|11488.8|11477.8|229
1667337300000|2022-11-01 21:15:00|11493.1|11482.1|11492.3|11481.3|11493.8|11482.8|11491.6|11480.6|618
1667337600000|2022-11-01 21:20:00|11492.6|11481.6|11492.7|11481.7|11493.2|11482.2|11491.6|11480.6|407
1667337900000|2022-11-01 21:25:00|11492.8|11481.8|11493.8|11482.8|11495.5|11484.5|11491.5|11481.3|666
1667338200000|2022-11-01 21:30:00|11493.4|11482.4|11490.5|11479.5|11493.6|11482.7|11487.3|11478.4|699
1667338500000|2022-11-01 21:35:00|11490.6|11479.6|11489.4|11481.8|11491.2|11481.8|11487.1|11479.1|662
1667338800000|2022-11-01 21:40:00|11489.5|11481.9|11489.8|11481|11490.8|11482.5|11488|11480.2|452
1667339100000|2022-11-01 21:45:00|11489.7|11481.1|11487.2|11479.9|11490.6|11483.6|11486.9|11478.4|665
1667339400000|2022-11-01 21:50:00|11487.1|11480|11486.2|11479.3|11490.8|11484.3|11485.7|11477.5|425
1667339700000|2022-11-01 21:55:00|11485.9|11479.2|11493.2|11482.2|11493.2|11482.2|11485.5|11477.3|206
1667340000000|2022-11-01 22:00:00|11493|11482|11490.1|11483.2|11497.9|11487.3|11487.6|11476.6|393
1667340300000|2022-11-01 22:05:00|11491.3|11482.8|11488.1|11477.1|11494.7|11483.7|11484.5|11473.5|727
1667340600000|2022-11-01 22:10:00|11488.4|11477.4|11478.1|11471.1|11489.8|11478.9|11478|11467.9|1726
1667340900000|2022-11-01 22:15:00|11477.9|11471.5|11480.6|11476.3|11485.5|11479.3|11477.8|11471.4|2455
1667341200000|2022-11-01 22:20:00|11480|11475.7|11480.7|11475.6|11482.9|11477.8|11478.9|11473.3|2041
1667341500000|2022-11-01 22:25:00|11480.6|11475.8|11490.3|11486|11496.7|11491.8|11480.3|11475.4|1447
1667341800000|2022-11-01 22:30:00|11490.4|11486.3|11482.4|11479|11490.4|11486.6|11482.4|11478.2|1929
1667342100000|2022-11-01 22:35:00|11482.5|11478.9|11485.1|11480.9|11485.1|11481.3|11482|11478|1606
1667342400000|2022-11-01 22:40:00|11485|11480.8|11482.1|11478.4|11487.9|11482|11481.7|11478.1|847
1667342700000|2022-11-01 22:45:00|11482.2|11478.5|11482.4|11479.1|11485.7|11482.2|11481.7|11478.5|556
1667343000000|2022-11-01 22:50:00|11482.3|11479|11484.4|11480.7|11485.3|11481.7|11482.3|11478.2|748
1667343300000|2022-11-01 22:55:00|11484.3|11480.8|11482.2|11479.1|11485.8|11482|11481.3|11477.8|451
1667343600000|2022-11-01 23:00:00|11482|11478.6|11482.1|11479.1|11485.5|11483.2|11481.3|11478|718
1667343900000|2022-11-01 23:05:00|11482|11479|11483.6|11481.5|11485.4|11483.2|11481.9|11479|704
1667344200000|2022-11-01 23:10:00|11483.7|11481.6|11483.6|11481.3|11485.2|11483.2|11482.2|11480|634
1667344500000|2022-11-01 23:15:00|11483.5|11481.2|11483.5|11480.9|11485.3|11483.4|11482.1|11479.9|513
1667344800000|2022-11-01 23:20:00|11483.2|11480.7|11486.8|11484.6|11488.2|11486.2|11482.2|11480|735
1667345100000|2022-11-01 23:25:00|11486.9|11484.5|11487.8|11485.3|11487.9|11485.8|11485.3|11483.2|795
1667345400000|2022-11-01 23:30:00|11487.9|11485.6|11482.8|11480.3|11487.9|11485.6|11481.9|11480|679
1667345700000|2022-11-01 23:35:00|11482.7|11480.4|11485.4|11482.9|11486|11484.1|11482.7|11480.1|747
1667346000000|2022-11-01 23:40:00|11485.3|11483|11486.4|11483.8|11492|11489.4|11484.5|11482.3|734
1667346300000|2022-11-01 23:45:00|11486.2|11483.9|11486.8|11484.1|11488.4|11486.1|11484.2|11482.2|742
1667346600000|2022-11-01 23:50:00|11486.6|11484|11487.7|11485.4|11488.8|11487|11484.7|11483.1|581
1667346900000|2022-11-01 23:55:00|11487.3|11485.8|11489.5|11488|11491.5|11490|11487.2|11485.2|802
1667347200000|2022-11-02 00:00:00|11489.6|11488.1|11489.4|11487.9|11493.5|11491.8|11488.3|11486.5|587
1667347500000|2022-11-02 00:05:00|11489.3|11487.8|11488.7|11487.2|11491.1|11489.5|11487|11485.5|671
1667347800000|2022-11-02 00:10:00|11488.8|11487.3|11490.1|11488.6|11491.5|11490|11488.6|11487|695
1667348100000|2022-11-02 00:15:00|11490|11488.5|11492.2|11490.7|11494.6|11493.1|11489.7|11488.2|602
1667348400000|2022-11-02 00:20:00|11492.3|11490.8|11494.2|11492.7|11494.6|11493.1|11491.9|11490.4|609
1667348700000|2022-11-02 00:25:00|11494.1|11492.6|11494.5|11492.2|11494.7|11492.8|11491.8|11490.3|925
1667349000000|2022-11-02 00:30:00|11494.6|11492.6|11497.4|11495.9|11501.7|11500.2|11493.1|11491.4|784
1667349300000|2022-11-02 00:35:00|11497.3|11495.8|11502.3|11500.8|11505.5|11503.9|11497.1|11495.6|1291
1667349600000|2022-11-02 00:40:00|11501.9|11500.4|11499.9|11498.4|11503.2|11501.7|11499.2|11497.7|865
1667349900000|2022-11-02 00:45:00|11500|11498.5|11502.6|11501.1|11504.5|11503|11498.9|11497.4|947
1667350200000|2022-11-02 00:50:00|11502.8|11501.3|11499.1|11497.6|11507.9|11507|11497.9|11496.3|928
1667350500000|2022-11-02 00:55:00|11499.5|11497.4|11507.3|11505.8|11507.7|11506.2|11496.3|11494.7|1020
1667350800000|2022-11-02 01:00:00|11507.4|11505.9|11505.2|11503.7|11508.3|11506.8|11502.9|11501.4|928
1667351100000|2022-11-02 01:05:00|11505.3|11503.8|11503.6|11502.1|11508.9|11507.1|11503.3|11501.8|911
1667351400000|2022-11-02 01:10:00|11504.1|11502.6|11505|11503.5|11508.4|11506.5|11503.3|11501.8|768
1667351700000|2022-11-02 01:15:00|11505.1|11503.6|11504.1|11502.6|11507.4|11505.7|11501.3|11499.8|970
1667352000000|2022-11-02 01:20:00|11504.2|11502.7|11507|11505.5|11508.4|11506.8|11502.9|11501.4|810
1667352300000|2022-11-02 01:25:00|11507.3|11505.2|11504.7|11503.2|11510.5|11508.7|11503|11501.3|760
1667352600000|2022-11-02 01:30:00|11505.2|11503.7|11502.2|11500.7|11505.6|11503.8|11500.3|11498.5|868
1667352900000|2022-11-02 01:35:00|11502.1|11500.6|11510.2|11508.7|11510.8|11509.3|11502.1|11500.6|797
1667353200000|2022-11-02 01:40:00|11510.1|11508.6|11506.4|11504.9|11511.2|11509.3|11506.4|11504.9|798
1667353500000|2022-11-02 01:45:00|11506.5|11505|11509.7|11508.2|11511.4|11509.6|11506.3|11504.8|588
1667353800000|2022-11-02 01:50:00|11509.5|11508|11508.3|11506.8|11509.5|11508|11504.6|11503.1|526
1667354100000|2022-11-02 01:55:00|11508.4|11506.9|11507.7|11506.2|11509.5|11507.7|11505.3|11503.8|462
1667354400000|2022-11-02 02:00:00|11508|11505.9|11506.2|11503.9|11508.2|11505.9|11503.6|11501.7|797
1667354700000|2022-11-02 02:05:00|11505.8|11504.3|11498.5|11497|11506.9|11504.8|11498.3|11496.6|1258
1667355000000|2022-11-02 02:10:00|11498.4|11496.9|11504.8|11502.4|11505.4|11503|11497.8|11495.7|1044
1667355300000|2022-11-02 02:15:00|11504.9|11502.5|11504.3|11501.9|11506.3|11503.8|11501.8|11499.4|923
1667355600000|2022-11-02 02:20:00|11504.4|11502|11503.9|11502.4|11505.3|11503|11500.3|11497.5|895
1667355900000|2022-11-02 02:25:00|11504.2|11501.5|11505.8|11503.6|11508.1|11505.9|11502.5|11500.1|995
1667356200000|2022-11-02 02:30:00|11506.1|11503.3|11507.7|11505.3|11510.7|11508.8|11505.6|11503|984
1667356500000|2022-11-02 02:35:00|11507.8|11505.4|11509.4|11507|11510.1|11508.1|11507|11504.7|728
1667356800000|2022-11-02 02:40:00|11508.7|11506.9|11510.9|11508.7|11511.3|11509.2|11505.5|11503.7|727
1667357100000|2022-11-02 02:45:00|11510.6|11509.1|11512.3|11510.8|11515.3|11513.8|11509.5|11508|671
1667357400000|2022-11-02 02:50:00|11512.5|11511|11512.5|11511|11517.6|11516.1|11510.5|11509|727
1667357700000|2022-11-02 02:55:00|11512.6|11511.1|11514.5|11513|11518.5|11517|11511.6|11510.1|736
1667358000000|2022-11-02 03:00:00|11515|11513.5|11512.8|11511.3|11515|11513.5|11511.5|11510|624
1667358300000|2022-11-02 03:05:00|11512.9|11511.4|11516.5|11514.4|11517|11515.4|11512.9|11511.3|787
1667358600000|2022-11-02 03:10:00|11516.3|11514.8|11517.7|11516.2|11518|11516.2|11514.4|11512.5|743
1667358900000|2022-11-02 03:15:00|11517.6|11516.1|11519.8|11518.3|11520.6|11519.1|11517.2|11515.7|569
1667359200000|2022-11-02 03:20:00|11519.9|11518.4|11523.9|11522.4|11525.4|11523.9|11519.8|11518.3|624
1667359500000|2022-11-02 03:25:00|11524|11522.5|11523.9|11522.4|11527.5|11526|11522.7|11521.2|540
1667359800000|2022-11-02 03:30:00|11523.8|11522.3|11523|11521.5|11527.8|11526.3|11522.7|11521.2|640
1667360100000|2022-11-02 03:35:00|11522.8|11521.3|11525.2|11523.7|11525.7|11524.3|11521.6|11520.1|625
1667360400000|2022-11-02 03:40:00|11525|11523.5|11523.4|11521.9|11525|11523.6|11522.2|11520.4|588
1667360700000|2022-11-02 03:45:00|11523.3|11521.8|11521.8|11519.6|11524.4|11522.9|11520.6|11518.7|664
1667361000000|2022-11-02 03:50:00|11521.7|11519.5|11518|11515.9|11522.4|11520.6|11517|11515.2|662
1667361300000|2022-11-02 03:55:00|11517.4|11515.8|11516.9|11514.7|11518.9|11517|11516.3|11514.3|684
1667361600000|2022-11-02 04:00:00|11516.8|11515.3|11517|11514.1|11519.5|11517.9|11511.7|11509.8|936
1667361900000|2022-11-02 04:05:00|11516.9|11514|11513.4|11510.8|11517.2|11514.8|11510.2|11507.8|927
1667362200000|2022-11-02 04:10:00|11513.5|11510.7|11514.9|11511.8|11515.1|11512.9|11512.4|11510.2|601
1667362500000|2022-11-02 04:15:00|11514.4|11512.9|11514.5|11513|11515.7|11514.2|11513.6|11512.1|273
1667362800000|2022-11-02 04:20:00|11514.4|11512.9|11510.4|11508.1|11515.4|11513.8|11507.5|11505.8|493
1667363100000|2022-11-02 04:25:00|11510.5|11508.3|11513.9|11512.4|11514.7|11513.2|11509|11506.9|762
1667363400000|2022-11-02 04:30:00|11513.8|11512.3|11512.2|11510.7|11514.3|11512.8|11511.1|11509.6|517
1667363700000|2022-11-02 04:35:00|11512.1|11510.6|11513.6|11512.1|11513.7|11512.2|11510.7|11508.8|629
1667364000000|2022-11-02 04:40:00|11513.5|11512|11507.4|11505.9|11514.6|11513.1|11507.2|11505.4|757
1667364300000|2022-11-02 04:45:00|11507.5|11506|11503.8|11502.3|11509.7|11508.2|11501.3|11499.8|811
1667364600000|2022-11-02 04:50:00|11503.9|11502.4|11505.8|11504.3|11506.7|11505.2|11503.6|11502.1|831
1667364900000|2022-11-02 04:55:00|11505.9|11504.4|11506.1|11504.6|11508.7|11507.2|11505.3|11503.7|605
1667365200000|2022-11-02 05:00:00|11506.2|11504.7|11509.2|11506.9|11511.3|11509.6|11505.6|11503.9|1103
1667365500000|2022-11-02 05:05:00|11509.4|11506.8|11507.4|11505.9|11510.9|11509.3|11506.6|11505.1|919
1667365800000|2022-11-02 05:10:00|11507.7|11506.2|11510.3|11508.1|11511.5|11510|11507.5|11505.9|928
1667366100000|2022-11-02 05:15:00|11510.2|11508.2|11516.7|11515.2|11516.7|11515.2|11508.3|11506.6|787
1667366400000|2022-11-02 05:20:00|11517.2|11515|11515.3|11513.8|11517.7|11516.2|11514.1|11512.6|566
1667366700000|2022-11-02 05:25:00|11515.4|11513.9|11514.6|11513.1|11516.1|11514.2|11513|11511.5|519
1667367000000|2022-11-02 05:30:00|11515.4|11512.4|11511.9|11509.4|11516.5|11514.1|11511.2|11509|826
1667367300000|2022-11-02 05:35:00|11512.1|11509.7|11517|11514.8|11519.6|11517.8|11511.8|11509.4|681
1667367600000|2022-11-02 05:40:00|11517.1|11514.6|11518.3|11516.2|11519.9|11517.8|11515.5|11513.9|591
1667367900000|2022-11-02 05:45:00|11518|11516.5|11517.6|11516.1|11523.5|11522|11517.6|11515.9|496
1667368200000|2022-11-02 05:50:00|11517.7|11516.2|11513.6|11511.4|11517.7|11516.2|11511.8|11510.3|666
1667368500000|2022-11-02 05:55:00|11513.3|11511.8|11511.3|11509.8|11513.8|11512|11509.2|11507.4|716
1667368800000|2022-11-02 06:00:00|11511.8|11509.4|11513.6|11511.4|11514.7|11512.6|11508.8|11507.1|781
1667369100000|2022-11-02 06:05:00|11513.5|11511.3|11507.4|11505.2|11513.7|11512.2|11505.7|11503.9|848
1667369400000|2022-11-02 06:10:00|11507.1|11505.6|11505.1|11502.8|11510.1|11507.7|11504.3|11502.3|924
1667369700000|2022-11-02 06:15:00|11504.6|11503.1|11504.3|11502.8|11504.8|11503.3|11499.3|11497.6|518
1667370000000|2022-11-02 06:20:00|11504.8|11503.3|11501.1|11499.6|11506.3|11504.8|11499.6|11498.1|525
1667370300000|2022-11-02 06:25:00|11501|11499.5|11503.6|11502.1|11503.7|11502.1|11496.4|11494.9|582
1667370600000|2022-11-02 06:30:00|11503.5|11502|11506.4|11504.9|11513.6|11512|11503.3|11501.8|682
1667370900000|2022-11-02 06:35:00|11506.7|11505.2|11504.2|11502.7|11510.3|11508.6|11504.1|11502.6|755
1667371200000|2022-11-02 06:40:00|11503.7|11502.2|11505.1|11503.6|11509.1|11507.6|11503.3|11501.8|598
1667371500000|2022-11-02 06:45:00|11505.6|11503.2|11509.8|11507.6|11512|11510.2|11505.3|11502.6|1050
1667371800000|2022-11-02 06:50:00|11509.6|11507.4|11504.1|11501.8|11510.5|11508.6|11502|11500.1|853
1667372100000|2022-11-02 06:55:00|11504.2|11501.9|11501|11497.9|11504.6|11502.8|11498.3|11496.8|743
1667372400000|2022-11-02 07:00:00|11498.4|11496.9|11502.5|11501|11503.8|11502.3|11497.1|11495.6|634
1667372700000|2022-11-02 07:05:00|11502.6|11501.1|11493.6|11492.1|11503.1|11501.6|11492.3|11490.7|611
1667373000000|2022-11-02 07:10:00|11493.5|11492|11489.3|11487.8|11496.3|11494.8|11488.6|11487.1|520
1667373300000|2022-11-02 07:15:00|11489.2|11487.7|11487.4|11485.9|11489.8|11488.3|11486.4|11484.9|594
1667373600000|2022-11-02 07:20:00|11487.3|11486.4|11488.7|11487.2|11490.1|11488.6|11485.6|11484.1|659
1667373900000|2022-11-02 07:25:00|11488.8|11487.3|11489.4|11487.9|11491.4|11490|11486.5|11485|570
1667374200000|2022-11-02 07:30:00|11489.3|11487.8|11493.7|11492.2|11497.8|11496.3|11489.3|11487.5|715
1667374500000|2022-11-02 07:35:00|11493.6|11492.1|11492.2|11490.7|11496|11494.5|11488.9|11487.4|735
1667374800000|2022-11-02 07:40:00|11492.3|11490.8|11497|11494.9|11498.6|11496.8|11490.2|11488.6|803
1667375100000|2022-11-02 07:45:00|11496.6|11495.1|11498.2|11496.7|11500.7|11498.7|11495.3|11493.4|1161
1667375400000|2022-11-02 07:50:00|11498.1|11496.6|11493.5|11492|11503.4|11501.9|11493.4|11491.9|759
1667375700000|2022-11-02 07:55:00|11493.6|11492.1|11494.8|11493.3|11496.9|11495.4|11491.4|11489.8|921
1667376000000|2022-11-02 08:00:00|11494.9|11493.4|11497.5|11496|11502.5|11501|11493.1|11491.5|1185
1667376300000|2022-11-02 08:05:00|11498|11495.9|11498.3|11496.8|11502.6|11501.1|11495.8|11494|858
1667376600000|2022-11-02 08:10:00|11498.1|11496.6|11502.2|11500.7|11507.1|11505.6|11497.1|11495.6|741
1667376900000|2022-11-02 08:15:00|11502.8|11501.3|11509.2|11507.7|11510.6|11509.1|11500|11498.5|817
1667377200000|2022-11-02 08:20:00|11509.4|11507.9|11512.4|11510.9|11513.6|11512.1|11506.1|11504.6|771
1667377500000|2022-11-02 08:25:00|11512.5|11511|11519.3|11517.8|11525|11523.5|11512.5|11511|1112
1667377800000|2022-11-02 08:30:00|11519.4|11517.9|11516.2|11514.7|11522.3|11520.8|11516.1|11514.6|876
1667378100000|2022-11-02 08:35:00|11516.5|11515|11517|11515.5|11520.1|11518.7|11512.2|11510.7|809
1667378400000|2022-11-02 08:40:00|11516.2|11514.7|11516.3|11514.8|11518.1|11516.6|11514.4|11512.9|847
1667378700000|2022-11-02 08:45:00|11516.2|11514.7|11512.7|11511.2|11516.4|11514.9|11511.9|11510.4|814
1667379000000|2022-11-02 08:50:00|11512.8|11511.3|11512|11510.5|11517.8|11516.3|11512|11510.3|597
1667379300000|2022-11-02 08:55:00|11512.1|11510.6|11512.3|11510.8|11517.4|11515.9|11510|11508.5|759
1667379600000|2022-11-02 09:00:00|11512.2|11510.7|11507|11504.8|11516.8|11515.3|11502.8|11500.9|810
1667379900000|2022-11-02 09:05:00|11506.7|11505.2|11502.1|11500.6|11508.5|11506.8|11501.9|11500.4|778
1667380200000|2022-11-02 09:10:00|11501.9|11500.4|11502|11500.5|11504.3|11502.8|11496|11494.5|705
1667380500000|2022-11-02 09:15:00|11502.1|11500.6|11499.2|11497.7|11502.3|11500.8|11496.5|11495|535
1667380800000|2022-11-02 09:20:00|11499.3|11497.8|11494.2|11492.7|11502.1|11500.6|11493.9|11492.4|718
1667381100000|2022-11-02 09:25:00|11494.1|11492.6|11490.3|11488.8|11496.3|11494.8|11488.1|11486.6|610
1667381400000|2022-11-02 09:30:00|11490|11488.5|11491.3|11489.8|11494.5|11493|11488.4|11486.9|753
1667381700000|2022-11-02 09:35:00|11491.4|11489.9|11493|11491.5|11495.4|11493.9|11490.6|11489.1|565
1667382000000|2022-11-02 09:40:00|11492.9|11491.4|11495.5|11494|11498.3|11496.8|11491.7|11490.2|825
1667382300000|2022-11-02 09:45:00|11495.3|11493|11492.4|11490.9|11498.3|11496.4|11490.9|11488.7|1383
1667382600000|2022-11-02 09:50:00|11492.5|11491|11491.9|11490.4|11497.4|11495.7|11490.8|11489.2|849
1667382900000|2022-11-02 09:55:00|11492|11490.5|11499.3|11497|11500.2|11498|11492|11490.5|1220
1667383200000|2022-11-02 10:00:00|11499.2|11496.6|11497.1|11495.6|11501.5|11499.5|11493.8|11492.1|1007
1667383500000|2022-11-02 10:05:00|11497.5|11495.3|11497.5|11495.3|11499.7|11497.5|11494.7|11492.3|883
1667383800000|2022-11-02 10:10:00|11497.6|11495.2|11490.3|11488|11502.4|11499.9|11489.3|11487.1|1229
1667384100000|2022-11-02 10:15:00|11489.8|11488.3|11490|11488.5|11493.4|11491.9|11487.5|11486|638
1667384400000|2022-11-02 10:20:00|11490.2|11488.7|11496.2|11494.7|11497.5|11496|11489.8|11488.3|814
1667384700000|2022-11-02 10:25:00|11496.1|11494.6|11491.1|11489.6|11496.2|11494.7|11486.1|11485|749
1667385000000|2022-11-02 10:30:00|11490.8|11489.3|11498|11497.1|11499.4|11497.9|11490.1|11488.3|643
1667385300000|2022-11-02 10:35:00|11498.1|11497.2|11507.3|11505.8|11507.8|11506.7|11497.2|11495.8|534
1667385600000|2022-11-02 10:40:00|11507.4|11505.9|11514.3|11512.8|11516.7|11515.2|11506.3|11504.8|694
1667385900000|2022-11-02 10:45:00|11514.4|11512.9|11511.1|11509.6|11516.7|11515.2|11510.1|11508.6|684
1667386200000|2022-11-02 10:50:00|11511|11509.5|11514.3|11512.8|11516.3|11514.8|11510.2|11508.7|733
1667386500000|2022-11-02 10:55:00|11514.4|11512.9|11508.9|11506.8|11517.3|11515.1|11504.5|11503|891
1667386800000|2022-11-02 11:00:00|11508.6|11507.1|11507.4|11505.9|11510.3|11508.8|11504.2|11502.7|670
1667387100000|2022-11-02 11:05:00|11508|11506.5|11509.6|11508.1|11510.9|11509.4|11505|11503.5|663
1667387400000|2022-11-02 11:10:00|11509.4|11507.9|11516.4|11514.9|11517.5|11515.7|11508.2|11506.7|733
1667387700000|2022-11-02 11:15:00|11516.3|11514.8|11512.3|11510.8|11518.1|11516.6|11509.9|11508.4|514
1667388000000|2022-11-02 11:20:00|11512.2|11510.7|11504.1|11502.6|11512.3|11510.8|11503.2|11501.7|670
1667388300000|2022-11-02 11:25:00|11504|11502.5|11502.2|11500.7|11504.5|11503|11499.6|11498.1|692
1667388600000|2022-11-02 11:30:00|11502.3|11500.8|11504.9|11503.4|11507.5|11506|11501.1|11499.6|628
1667388900000|2022-11-02 11:35:00|11505|11503.5|11507.4|11505.9|11507.8|11506.3|11500.7|11499.2|596
1667389200000|2022-11-02 11:40:00|11507.7|11506.2|11506.2|11504.7|11513.5|11512|11504.1|11502.6|654
1667389500000|2022-11-02 11:45:00|11506.5|11504.4|11507.9|11505.2|11511.1|11509.6|11505|11503|808
1667389800000|2022-11-02 11:50:00|11507.8|11505.1|11506.4|11504.2|11510.8|11508.1|11504.1|11501.8|920
1667390100000|2022-11-02 11:55:00|11506.8|11503.9|11503.5|11500.8|11511.1|11509.1|11502.9|11500.8|936
1667390400000|2022-11-02 12:00:00|11502.7|11501.2|11509.7|11508.2|11511|11509.5|11500.6|11499.1|730
1667390700000|2022-11-02 12:05:00|11509.9|11508.4|11510.2|11508.7|11512.8|11511.3|11509.5|11508|593
1667391000000|2022-11-02 12:10:00|11510.3|11508.8|11499.8|11488.8|11511.4|11509.9|11494|11488.1|998
1667391300000|2022-11-02 12:15:00|11500.4|11489.4|11492.1|11490.6|11500.5|11496.4|11486|11483.2|1464
1667391600000|2022-11-02 12:20:00|11492.5|11491|11498.5|11497|11501|11499.5|11488.3|11486.8|948
1667391900000|2022-11-02 12:25:00|11498.4|11496.9|11495.7|11494.2|11498.9|11497.4|11491|11489.5|975
1667392200000|2022-11-02 12:30:00|11495.8|11494.3|11499.9|11498.4|11500.5|11499|11490.2|11488.7|1124
1667392500000|2022-11-02 12:35:00|11500.1|11498.6|11500.4|11498.9|11505.8|11504.3|11497.7|11496.2|967
1667392800000|2022-11-02 12:40:00|11500.3|11498.8|11486.9|11485.4|11504.1|11502.6|11486.2|11484.5|1347
1667393100000|2022-11-02 12:45:00|11486.8|11485.3|11494.6|11493.1|11495|11493.5|11485.5|11483.8|939
1667393400000|2022-11-02 12:50:00|11494.5|11493|11501.3|11499.8|11502.7|11501.2|11492.5|11491|902
1667393700000|2022-11-02 12:55:00|11500.8|11499.3|11509.3|11507.8|11512|11510.6|11500.3|11498.8|1025
1667394000000|2022-11-02 13:00:00|11509.8|11507.7|11506.5|11504.2|11511.5|11509.9|11504.4|11502.2|1521
1667394300000|2022-11-02 13:05:00|11506.4|11504.5|11512.3|11510|11516.9|11515.4|11505|11502.9|1477
1667394600000|2022-11-02 13:10:00|11512.4|11509.9|11509.2|11506.4|11513.3|11511|11506.2|11503.9|1248
1667394900000|2022-11-02 13:15:00|11508.6|11507.1|11507.4|11505.9|11510.7|11509.2|11505.4|11503.9|805
1667395200000|2022-11-02 13:20:00|11507.6|11506.1|11508.8|11507.3|11513.9|11512.4|11507.6|11506.1|885
1667395500000|2022-11-02 13:25:00|11508.7|11507.2|11500.9|11499.4|11509.1|11507.8|11500.7|11499.2|695
1667395800000|2022-11-02 13:30:00|11501|11499.5|11492.8|11491.3|11501.7|11500.2|11492.2|11490.7|1057
1667396100000|2022-11-02 13:35:00|11492.5|11491|11485.1|11483.6|11494.2|11492.7|11482.1|11480.6|935
1667396400000|2022-11-02 13:40:00|11485.2|11483.7|11484.2|11482.7|11488|11486.5|11481.6|11480.1|1001
1667396700000|2022-11-02 13:45:00|11484.4|11482.9|11482.5|11481|11489.3|11487.8|11481.3|11479.8|955
1667397000000|2022-11-02 13:50:00|11482.4|11480.9|11487|11485.5|11495.4|11493.7|11482.4|11480.9|1141
1667397300000|2022-11-02 13:55:00|11486.8|11485.3|11494|11492.5|11496.2|11495|11486.2|11484.7|1010
1667397600000|2022-11-02 14:00:00|11494.4|11492.3|11492.2|11490.7|11495.6|11494.1|11487.7|11486.5|1077
1667397900000|2022-11-02 14:05:00|11492.1|11490.6|11483.7|11482.8|11495.1|11493.9|11482|11480.5|761
1667398200000|2022-11-02 14:10:00|11484.2|11482.7|11479.1|11477.6|11487.1|11485.6|11479|11477.6|926
1667398500000|2022-11-02 14:15:00|11479.2|11477.7|11484.3|11482.8|11486.4|11484.9|11476.7|11475|986
1667398800000|2022-11-02 14:20:00|11484.2|11482.7|11481.1|11479.6|11484.9|11483.4|11476.9|11475.4|868
1667399100000|2022-11-02 14:25:00|11481|11479.5|11483.4|11481.9|11484.3|11483|11478.9|11477.6|763
1667399400000|2022-11-02 14:30:00|11483.3|11481.8|11481.1|11479.6|11486.5|11485|11479.9|11478.7|764
1667399700000|2022-11-02 14:35:00|11481|11479.5|11480.6|11479.1|11484.3|11482.8|11476.2|11474.7|735
1667400000000|2022-11-02 14:40:00|11480.4|11478.9|11481.5|11480|11488|11486.7|11480.4|11478.9|666
1667400300000|2022-11-02 14:45:00|11481.1|11479.6|11480.8|11479.3|11482.2|11480.7|11475.7|11474.6|690
1667400600000|2022-11-02 14:50:00|11480.3|11478.8|11478.4|11476.9|11482.1|11481|11471.9|11470.4|719
1667400900000|2022-11-02 14:55:00|11478.3|11476.8|11471.8|11470.9|11479|11477.5|11471.8|11470.5|784
1667401200000|2022-11-02 15:00:00|11471.9|11471|11475.4|11473.9|11478.2|11476.9|11470.1|11468.6|846
1667401500000|2022-11-02 15:05:00|11475.5|11474|11471.7|11470.2|11476.9|11475.4|11467.8|11466.3|811
1667401800000|2022-11-02 15:10:00|11471.6|11470.1|11472.7|11471.2|11474|11473.1|11466.6|11465.4|847
1667402100000|2022-11-02 15:15:00|11472.5|11471|11475.2|11473.7|11478.1|11476.6|11471.8|11470.3|766
1667402400000|2022-11-02 15:20:00|11475.1|11473.6|11476.4|11474.9|11478|11476.7|11473.3|11472|748
1667402700000|2022-11-02 15:25:00|11476.2|11474.7|11479|11477.5|11482.8|11481.3|11476.1|11474.7|738
1667403000000|2022-11-02 15:30:00|11478.9|11477.4|11472.5|11471|11479.1|11477.6|11470.6|11469.4|740
1667403300000|2022-11-02 15:35:00|11472.6|11471.1|11471.4|11469.9|11475.1|11473.6|11470.1|11468.8|593
1667403600000|2022-11-02 15:40:00|11471.1|11469.6|11472.1|11470.6|11477.3|11475.8|11466.8|11465.8|712
1667403900000|2022-11-02 15:45:00|11472.2|11470.7|11465.8|11464.3|11475.3|11473.8|11461.7|11460.2|760
1667404200000|2022-11-02 15:50:00|11465.9|11464.4|11466.6|11465.1|11467.2|11465.7|11457.6|11456.2|888
1667404500000|2022-11-02 15:55:00|11466.7|11465.2|11466.7|11465.8|11468.5|11467|11459.4|11458.2|992
1667404800000|2022-11-02 16:00:00|11466.6|11465.7|11466|11464.5|11466.9|11466|11460.4|11459.2|862
1667405100000|2022-11-02 16:05:00|11466.1|11464.6|11461.4|11459.9|11469|11467.5|11459.5|11458|811
1667405400000|2022-11-02 16:10:00|11461.1|11460.2|11460.4|11458.9|11462.5|11461|11458.9|11457.8|500
1667405700000|2022-11-02 16:15:00|11460.5|11459|11456.8|11455.9|11461.1|11459.6|11455.9|11454.7|516
1667406000000|2022-11-02 16:20:00|11456.9|11456|11455.3|11453.8|11458.5|11457|11453.1|11451.6|606
1667406300000|2022-11-02 16:25:00|11455.2|11453.7|11456.9|11455.4|11460.2|11459|11453.2|11451.9|663
1667406600000|2022-11-02 16:30:00|11457|11455.5|11456.9|11455.4|11460.5|11459.1|11454.3|11453.1|479
1667406900000|2022-11-02 16:35:00|11457|11455.5|11453.2|11451.7|11459.1|11457.9|11449.6|11448.7|468
1667407200000|2022-11-02 16:40:00|11453.1|11451.6|11454.2|11452.7|11455.2|11454|11451.8|11450.3|329
1667407500000|2022-11-02 16:45:00|11454|11452.5|11456|11454.5|11456.4|11455.2|11452|11450.5|487
1667407800000|2022-11-02 16:50:00|11455.9|11454.4|11456.1|11454.6|11458.1|11456.9|11454.2|11452.7|441
1667408100000|2022-11-02 16:55:00|11456.3|11454.8|11461.9|11461|11464.4|11463.2|11456|11454.5|426
1667408400000|2022-11-02 17:00:00|11462|11461.1|11462.4|11460.9|11463.4|11462.5|11459.6|11458.5|509
1667408700000|2022-11-02 17:05:00|11462.5|11461|11459.7|11458.8|11462.6|11461.1|11457|11455.5|451
1667409000000|2022-11-02 17:10:00|11460.1|11458.6|11455.3|11453.8|11461.8|11460.3|11454.9|11453.6|499
1667409300000|2022-11-02 17:15:00|11455.2|11453.7|11458.1|11456.6|11458.1|11456.9|11454.1|11452.6|397
1667409600000|2022-11-02 17:20:00|11458|11456.5|11454.8|11453.3|11459.4|11458.2|11454|11452.5|531
1667409900000|2022-11-02 17:25:00|11454.7|11453.2|11459.7|11458.2|11460|11458.5|11454.4|11452.9|562
1667410200000|2022-11-02 17:30:00|11459.8|11458.3|11466.9|11465.4|11467.4|11465.9|11457.2|11455.7|526
1667410500000|2022-11-02 17:35:00|11466.8|11465.3|11472.7|11471.2|11472.7|11471.2|11466.1|11464.6|540
1667410800000|2022-11-02 17:40:00|11472.5|11471|11472.5|11471|11475.1|11474|11470.6|11469.1|611
1667411100000|2022-11-02 17:45:00|11472.4|11470.9|11477|11475.5|11479.1|11477|11472.2|11470.7|701
1667411400000|2022-11-02 17:50:00|11477.3|11475.8|11476|11474.5|11484.9|11483.2|11476|11474.1|640
1667411700000|2022-11-02 17:55:00|11475.9|11474.4|11475.1|11470.1|11482.1|11475.2|11470.4|11461.6|791
1667412000000|2022-11-02 18:00:00|11482.4|11471.4|11546.5|11543.7|11561.3|11559.5|11466.5|11455.7|1402
1667412300000|2022-11-02 18:05:00|11546.4|11543.4|11543.8|11540.7|11553.7|11551.4|11534.9|11532|1388
1667412600000|2022-11-02 18:10:00|11542.8|11540.6|11540.4|11538.6|11551.1|11549|11528|11526.3|1361
1667412900000|2022-11-02 18:15:00|11541.7|11539.9|11542.1|11540.6|11550.7|11549.1|11531.2|11529.7|1343
1667413200000|2022-11-02 18:20:00|11542.9|11541.2|11536.5|11535|11544.3|11542.8|11530.1|11528.3|1194
1667413500000|2022-11-02 18:25:00|11536.8|11535.3|11541.8|11540.3|11542|11540.5|11535.3|11533.8|1129
1667413800000|2022-11-02 18:30:00|11541.7|11540.2|11555.8|11554.3|11565|11563.3|11541|11539.3|1301
1667414100000|2022-11-02 18:35:00|11556.3|11554.7|11526.3|11522.4|11565.7|11563.4|11490.4|11485.7|1397
1667414400000|2022-11-02 18:40:00|11526.4|11522.5|11529.9|11526.5|11538|11534.7|11496.5|11492.9|1383
1667414700000|2022-11-02 18:45:00|11528.6|11526.3|11498.2|11494.7|11533.9|11529.8|11495|11491.9|1380
1667415000000|2022-11-02 18:50:00|11498|11495.1|11468.1|11465.1|11502.8|11499.7|11455.1|11451.9|1381
1667415300000|2022-11-02 18:55:00|11468.4|11465.4|11468.8|11466|11487.3|11484.3|11463.4|11459.9|1333
1667415600000|2022-11-02 19:00:00|11469.6|11466.6|11458.6|11455.5|11474.8|11471.4|11450.7|11449.2|1450
1667415900000|2022-11-02 19:05:00|11458.7|11455.7|11486.3|11483.3|11493.6|11490.3|11455.8|11452.2|2274
1667416200000|2022-11-02 19:10:00|11486|11483.1|11470.5|11468.4|11486|11483.3|11469.7|11468.2|2207
1667416500000|2022-11-02 19:15:00|11470.6|11468.5|11439.9|11437.7|11470.6|11468.5|11439.3|11437.4|2058
1667416800000|2022-11-02 19:20:00|11439.4|11437.9|11416.2|11413.7|11439.4|11437.9|11411.2|11409.3|2127
1667417100000|2022-11-02 19:25:00|11415.4|11413.6|11411.8|11409|11422.2|11419.4|11400.2|11398.2|2167
1667417400000|2022-11-02 19:30:00|11411.5|11409.1|11413.9|11411.4|11415.2|11413.5|11400.4|11398.1|2017
1667417700000|2022-11-02 19:35:00|11413.8|11411.2|11414.3|11411.9|11419.5|11417.6|11407.8|11405|1816
1667418000000|2022-11-02 19:40:00|11414.2|11411.7|11416.3|11414.1|11422.5|11420.9|11407.2|11405|1751
1667418300000|2022-11-02 19:45:00|11416.1|11413.8|11405.4|11403.9|11420.6|11418.7|11405.2|11402.9|1588
1667418600000|2022-11-02 19:50:00|11406.1|11403.8|11400.3|11397.8|11406.1|11404.5|11397.3|11395.4|1518
1667418900000|2022-11-02 19:55:00|11400.4|11397.9|11396.5|11394.1|11403.7|11402|11396.3|11393.7|1382
1667419200000|2022-11-02 20:00:00|11395.7|11394|11399.5|11396.8|11400.8|11398.7|11394.9|11392.6|1049
1667419500000|2022-11-02 20:05:00|11399|11396.6|11397.9|11395.3|11400.5|11398.2|11394.1|11392.3|1014
1667419800000|2022-11-02 20:10:00|11398|11395.4|11394.9|11392.8|11400.2|11398.4|11393|11391.5|791
1667420100000|2022-11-02 20:15:00|11394.6|11393.1|11392.3|11390.8|11398.5|11396.9|11391.8|11390.2|513
1667420400000|2022-11-02 20:20:00|11392.1|11390.6|11391.2|11389.7|11393.1|11391|11389.6|11388.1|449
1667420700000|2022-11-02 20:25:00|11391.1|11389.6|11390.6|11388.2|11394.5|11392.1|11389.3|11386.9|769
1667421000000|2022-11-02 20:30:00|11390.7|11388.1|11394.1|11391.7|11394.7|11392.4|11389|11387.2|586
1667421300000|2022-11-02 20:35:00|11394.2|11391.8|11392.6|11391.1|11395.2|11393.1|11390.1|11387.8|881
1667421600000|2022-11-02 20:40:00|11392.9|11390.8|11390.7|11388.4|11393.2|11390.9|11389.4|11387.6|539
1667421900000|2022-11-02 20:45:00|11390.3|11388.1|11391|11389.5|11391.7|11389.5|11389.2|11387.1|397
1667422200000|2022-11-02 20:50:00|11390.9|11389.4|11389.6|11387.5|11392|11389.9|11388.8|11386.9|446
1667422500000|2022-11-02 20:55:00|11389.3|11387.8|11395.4|11387.4|11397.4|11389.2|11388.9|11385.7|564
1667422800000|2022-11-02 21:00:00|11397.2|11386.2|11400.4|11389.4|11401.6|11390.6|11390.8|11386.1|49
1667423100000|2022-11-02 21:05:00|11400.7|11389.7|11399.4|11388.4|11400.9|11389.9|11398.9|11387.9|44
1667423400000|2022-11-02 21:10:00|11399.3|11388.3|11399.7|11388.7|11401.7|11390.7|11397.8|11386.8|58
1667423700000|2022-11-02 21:15:00|11399.6|11388.6|11401.3|11390.3|11404|11393|11392.2|11385.9|121
1667424000000|2022-11-02 21:20:00|11400.7|11389.7|11402|11391|11402.3|11391.3|11400.6|11389.6|59
1667424300000|2022-11-02 21:25:00|11401.9|11390.9|11397.3|11390.9|11402.3|11391.3|11396.3|11388|87
1667424600000|2022-11-02 21:30:00|11397.7|11391.3|11396|11391.1|11398|11392.5|11394.7|11387.3|158
1667424900000|2022-11-02 21:35:00|11395.9|11391|11395.3|11390.5|11397.3|11391.3|11394.3|11387.8|1259
1667425200000|2022-11-02 21:40:00|11395.2|11390.6|11395.5|11390|11396.4|11391|11394.2|11388|1202
1667425500000|2022-11-02 21:45:00|11395.3|11389.9|11394.7|11389.1|11396.2|11391.1|11393.6|11389|1316
1667425800000|2022-11-02 21:50:00|11394.4|11389.3|11393.3|11388.8|11396|11391.9|11392.6|11387.6|819
1667426100000|2022-11-02 21:55:00|11393.5|11388.6|11397.1|11386.1|11401.8|11390.8|11392.3|11384.7|407
1667426400000|2022-11-02 22:00:00|11396.1|11385.1|11394.2|11384.5|11399.5|11389|11391|11381.8|881
1667426700000|2022-11-02 22:05:00|11397.9|11386.9|11390.1|11384.5|11397.9|11388.3|11389.6|11384.3|469
1667427000000|2022-11-02 22:10:00|11389.1|11385.6|11396.3|11393|11396.5|11393.6|11388.6|11383.9|250
1667427300000|2022-11-02 22:15:00|11396.4|11393.1|11395|11389.8|11405.1|11400.9|11394.8|11389.1|1232
1667427600000|2022-11-02 22:20:00|11396|11391.5|11390.3|11385.7|11398.5|11393.4|11390.1|11385.2|1026
1667427900000|2022-11-02 22:25:00|11390.4|11385.4|11392.4|11389.6|11393.2|11389.9|11389.1|11385.4|915
1667428200000|2022-11-02 22:30:00|11391.3|11389.8|11392.6|11388.7|11393.6|11390.3|11390.6|11386.7|985
1667428500000|2022-11-02 22:35:00|11392.5|11388.6|11392.4|11388.9|11393.4|11390.1|11389.1|11386|816
1667428800000|2022-11-02 22:40:00|11392.3|11388.8|11387|11384|11394.3|11390.1|11385.4|11382.9|551
1667429100000|2022-11-02 22:45:00|11386.7|11383.8|11388.3|11385.4|11390.4|11387.8|11386.4|11383.7|582
1667429400000|2022-11-02 22:50:00|11388|11385.5|11388.3|11385.4|11390.2|11387.2|11386.6|11383.8|522
1667429700000|2022-11-02 22:55:00|11388.4|11384.9|11389.2|11386.8|11389.9|11387.3|11386.9|11383.8|791
1667430000000|2022-11-02 23:00:00|11388.6|11387.1|11383.5|11381.3|11389.9|11388|11381.9|11380.1|920
1667430300000|2022-11-02 23:05:00|11383.6|11381.2|11382.4|11380.2|11385.6|11383.8|11380.9|11378.9|676
1667430600000|2022-11-02 23:10:00|11382.5|11380.3|11381|11379.5|11384.7|11382.6|11380.7|11379|607
1667430900000|2022-11-02 23:15:00|11381.1|11379.6|11380.4|11378.9|11383.2|11381.3|11379.8|11377.9|454
1667431200000|2022-11-02 23:20:00|11380.3|11378.8|11377.9|11375.6|11381|11379.2|11376|11374.3|397
1667431500000|2022-11-02 23:25:00|11377.3|11375.5|11379.8|11377.6|11380.4|11378.6|11377.2|11375.2|695
1667431800000|2022-11-02 23:30:00|11379.5|11378|11379|11376.8|11381.9|11380|11377.1|11375.5|732
1667432100000|2022-11-02 23:35:00|11378.6|11377.1|11378.3|11376.8|11380.8|11378.8|11377.4|11375.6|868
1667432400000|2022-11-02 23:40:00|11378.4|11376.9|11381|11379.5|11382.4|11380.6|11378.1|11376.4|684
1667432700000|2022-11-02 23:45:00|11381.2|11379.7|11383.9|11382.4|11385|11383.1|11381.1|11379.6|483
1667433000000|2022-11-02 23:50:00|11383.8|11382.3|11385.9|11384.4|11386|11384.5|11382.5|11380.7|769
1667433300000|2022-11-02 23:55:00|11385.8|11384.3|11384.3|11382.8|11386.8|11385.3|11383.8|11382|459
1667433600000|2022-11-03 00:00:00|11384.2|11382.1|11376.3|11374.8|11384.6|11382.8|11376|11374.2|829
1667433900000|2022-11-03 00:05:00|11376.4|11374.9|11381|11378|11382|11379.4|11376.3|11374.6|877
1667434200000|2022-11-03 00:10:00|11381.1|11378.1|11384|11381|11384.7|11381.5|11378.4|11375.7|825
1667434500000|2022-11-03 00:15:00|11383.4|11381.2|11381.3|11379.8|11384.4|11382.9|11381.2|11379.7|634
1667434800000|2022-11-03 00:20:00|11381.2|11379.7|11381.3|11379.8|11383.6|11382.1|11380.4|11378.9|460
1667435100000|2022-11-03 00:25:00|11381.2|11379.7|11378.9|11377.4|11381.3|11379.8|11377.8|11376.2|695
1667435400000|2022-11-03 00:30:00|11379|11377.5|11381.7|11380.2|11384.3|11382.4|11378.9|11377.4|708
1667435700000|2022-11-03 00:35:00|11381.6|11380.1|11378.2|11376.7|11382.9|11381.2|11377.5|11375.7|693
1667436000000|2022-11-03 00:40:00|11378.6|11377.1|11384.7|11382.4|11384.8|11383.1|11377.9|11375.7|616
1667436300000|2022-11-03 00:45:00|11384.1|11382.3|11388.4|11386.9|11389.9|11388.4|11383.6|11381.5|689
1667436600000|2022-11-03 00:50:00|11388.3|11386.8|11392.6|11391.1|11395.1|11393.6|11388.3|11386.8|799
1667436900000|2022-11-03 00:55:00|11392.5|11391|11394.7|11393.2|11397.1|11395.6|11392.1|11390.6|640
1667437200000|2022-11-03 01:00:00|11394.8|11393.3|11395.5|11394|11396.5|11395|11391.7|11390.2|634
1667437500000|2022-11-03 01:05:00|11395.6|11394.1|11399.5|11398|11399.6|11398.1|11394.4|11392.9|661
1667437800000|2022-11-03 01:10:00|11399.4|11397.9|11403.8|11401.7|11404.5|11403|11397.6|11396.1|837
1667438100000|2022-11-03 01:15:00|11403.3|11401.8|11400.6|11399.1|11404.4|11402.9|11399.5|11397.7|902
1667438400000|2022-11-03 01:20:00|11400.8|11399.3|11413.6|11412.1|11414.2|11412.7|11400.6|11399.1|938
1667438700000|2022-11-03 01:25:00|11413.7|11412.2|11412.4|11410.9|11414.1|11412.6|11410.4|11408.9|631
1667439000000|2022-11-03 01:30:00|11412.3|11410.8|11412.4|11410.9|11414.3|11412.9|11410.2|11408.9|593
1667439300000|2022-11-03 01:35:00|11412.3|11410.8|11418.4|11416.9|11420.5|11419|11411.8|11410.3|571
1667439600000|2022-11-03 01:40:00|11418.3|11416.8|11420.2|11418.7|11420.8|11419.3|11417.2|11415.7|596
1667439900000|2022-11-03 01:45:00|11420.1|11418.6|11420.3|11418.2|11423.1|11421.6|11417.4|11415.9|662
1667440200000|2022-11-03 01:50:00|11420.2|11418.1|11414.4|11412.9|11420.6|11419.1|11414|11412.2|653
1667440500000|2022-11-03 01:55:00|11414.3|11412.8|11413.9|11412.4|11418.3|11416.8|11410.5|11409|693
1667440800000|2022-11-03 02:00:00|11414.5|11412.3|11414.3|11412.1|11416.5|11414.4|11411|11409.2|861
1667441100000|2022-11-03 02:05:00|11414.2|11411.9|11415.2|11412.7|11417.1|11414.6|11410.9|11408.8|997
1667441400000|2022-11-03 02:10:00|11414.9|11412.5|11417.1|11414.8|11417.8|11415.5|11410.7|11408.7|921
1667441700000|2022-11-03 02:15:00|11417.2|11414.7|11414.3|11412.8|11421.4|11419.7|11413.9|11412|907
1667442000000|2022-11-03 02:20:00|11414.4|11412.9|11416.2|11413.7|11421.1|11419|11413.5|11411.1|941
1667442300000|2022-11-03 02:25:00|11415.2|11413.8|11413.6|11410.9|11417.9|11415.8|11412|11410.3|657
1667442600000|2022-11-03 02:30:00|11412.8|11411.3|11408.9|11407.4|11414.3|11412.8|11408.4|11406.9|529
1667442900000|2022-11-03 02:35:00|11409|11407.5|11408.8|11407.3|11410.7|11409|11407.4|11405.9|530
1667443200000|2022-11-03 02:40:00|11408.9|11407.4|11408|11406.5|11411.4|11409.9|11406.3|11404.8|586
1667443500000|2022-11-03 02:45:00|11409|11407.5|11407.3|11405.8|11410.8|11409.3|11407|11405.4|525
1667443800000|2022-11-03 02:50:00|11407.1|11405.6|11408.4|11406.9|11410.3|11408.8|11405.4|11403.9|509
1667444100000|2022-11-03 02:55:00|11408.3|11406.8|11406.5|11405|11411.4|11409.9|11404.6|11403.1|399
1667444400000|2022-11-03 03:00:00|11406.6|11405.1|11412.2|11409.9|11414.3|11412.6|11406.3|11404.5|955
1667444700000|2022-11-03 03:05:00|11412.3|11410|11411.1|11409.6|11415.4|11413.5|11407.6|11405.5|1016
1667445000000|2022-11-03 03:10:00|11411.3|11409.2|11408.9|11406.5|11413.6|11411.7|11408.2|11406.4|1101
1667445300000|2022-11-03 03:15:00|11408.8|11406.9|11409.2|11406.3|11411.6|11408.5|11407.3|11405.5|1018
1667445600000|2022-11-03 03:20:00|11409|11406.4|11411.3|11408.9|11411.6|11409|11407.8|11405.2|958
1667445900000|2022-11-03 03:25:00|11411.5|11408.8|11407.6|11405.3|11411.7|11409.4|11406.6|11404.1|814
1667446200000|2022-11-03 03:30:00|11407.9|11405.1|11407.2|11404.6|11410.2|11408.1|11405.8|11403.9|738
1667446500000|2022-11-03 03:35:00|11407.3|11405.1|11407.1|11404.7|11410.5|11408.4|11406.3|11404.3|742
1667446800000|2022-11-03 03:40:00|11407.2|11404.6|11410.1|11408.6|11411.4|11409.1|11406.7|11404.5|899
1667447100000|2022-11-03 03:45:00|11411|11408.8|11412.9|11411.4|11413.5|11411.8|11410|11408.2|907
1667447400000|2022-11-03 03:50:00|11413|11411.5|11418.2|11416.7|11418.2|11416.7|11412.7|11410.6|727
1667447700000|2022-11-03 03:55:00|11418.7|11416.5|11417.7|11415.4|11420.9|11418.8|11416.6|11414.5|768
1667448000000|2022-11-03 04:00:00|11417.8|11415.3|11417.8|11415.4|11422.1|11420|11416.5|11414.8|791
1667448300000|2022-11-03 04:05:00|11417.9|11415.3|11416.4|11414.9|11419|11416.8|11414.4|11412.6|829
1667448600000|2022-11-03 04:10:00|11416.9|11414.5|11415.6|11413.5|11418.2|11415.9|11414.3|11412.5|676
1667448900000|2022-11-03 04:15:00|11415.3|11413.4|11412.8|11411.3|11416.8|11414.9|11412.8|11410.5|628
1667449200000|2022-11-03 04:20:00|11412.9|11411.4|11413.7|11411.3|11415.8|11413.4|11412.2|11410.1|600
1667449500000|2022-11-03 04:25:00|11413.6|11411.4|11414.6|11412.3|11416.1|11413.9|11412|11409.8|607
1667449800000|2022-11-03 04:30:00|11414.4|11412.9|11415.3|11413.8|11416.6|11415.1|11412.6|11411.1|411
1667450100000|2022-11-03 04:35:00|11415.4|11413.9|11412.1|11410.6|11415.8|11414.4|11411.6|11410.1|336
1667450400000|2022-11-03 04:40:00|11412.2|11410.7|11412.3|11410.8|11416.2|11414.7|11409.9|11408.4|498
1667450700000|2022-11-03 04:45:00|11412.9|11410.2|11412.8|11410.4|11414.1|11412|11410.6|11408.6|786
1667451000000|2022-11-03 04:50:00|11412.6|11410.3|11410.5|11408.1|11413.6|11411.9|11410|11407.7|606
1667451300000|2022-11-03 04:55:00|11410.6|11408|11418.7|11416.4|11419.3|11417.4|11410.4|11408|646
1667451600000|2022-11-03 05:00:00|11418.2|11416.7|11414.4|11412.9|11420|11418|11414.1|11412.3|918
1667451900000|2022-11-03 05:05:00|11414.3|11412.8|11415.3|11413.8|11417.3|11415.8|11411.4|11409.9|641
1667452200000|2022-11-03 05:10:00|11415.2|11413.7|11415.2|11413.7|11416.9|11415.4|11412|11410.5|544
1667452500000|2022-11-03 05:15:00|11415.7|11413.3|11418.4|11415.8|11419.8|11417.7|11414.1|11412.2|787
1667452800000|2022-11-03 05:20:00|11418.3|11415.7|11414.6|11413.1|11418.4|11416|11414.2|11412.7|748
1667453100000|2022-11-03 05:25:00|11414.5|11413|11416.1|11414.6|11417.5|11415.7|11413|11411.2|617
1667453400000|2022-11-03 05:30:00|11416.2|11414.7|11415.2|11413.7|11418|11416|11413.5|11411.8|884
1667453700000|2022-11-03 05:35:00|11415.7|11413.2|11415.2|11412.5|11417.6|11415.5|11414.6|11412.1|682
1667454000000|2022-11-03 05:40:00|11414.4|11412.6|11413.8|11412.3|11417.7|11415.6|11412.4|11410.5|532
1667454300000|2022-11-03 05:45:00|11413.2|11411.7|11411|11408.9|11413.7|11412.2|11409.5|11408|507
1667454600000|2022-11-03 05:50:00|11410.8|11409.3|11410.6|11409.1|11413|11411.2|11409.4|11407.9|497
1667454900000|2022-11-03 05:55:00|11410.5|11409|11410.4|11408.9|11411.7|11410.2|11407.9|11406.4|470
1667455200000|2022-11-03 06:00:00|11409.9|11408.4|11400.7|11399.2|11410.1|11408.6|11400.6|11399.1|662
1667455500000|2022-11-03 06:05:00|11400.6|11399.1|11394|11392.5|11401.2|11399.7|11393.3|11391.8|957
1667455800000|2022-11-03 06:10:00|11393.6|11392.1|11393.9|11392.4|11396.1|11394.6|11390.9|11389.4|669
1667456100000|2022-11-03 06:15:00|11394|11392.5|11395.5|11394|11399.8|11398.3|11391.1|11389.6|647
1667456400000|2022-11-03 06:20:00|11395.6|11394.1|11393.1|11391.6|11395.7|11394.2|11391.1|11389.6|661
1667456700000|2022-11-03 06:25:00|11393.2|11391.7|11396.1|11394.6|11396.3|11394.8|11390.2|11388.7|545
1667457000000|2022-11-03 06:30:00|11396|11394.5|11392.7|11391.2|11396|11394.5|11388.8|11387.3|730
1667457300000|2022-11-03 06:35:00|11392.6|11391.1|11393.9|11392.4|11400.4|11398.4|11390.9|11389.4|745
1667457600000|2022-11-03 06:40:00|11393.8|11392.3|11393|11391.5|11400.7|11398.8|11393|11391.5|813
1667457900000|2022-11-03 06:45:00|11393.3|11391.5|11389.3|11387.1|11395.6|11393.7|11387.7|11385.8|902
1667458200000|2022-11-03 06:50:00|11389.2|11386.7|11388.2|11385.4|11391.7|11389.6|11385.9|11384|780
1667458500000|2022-11-03 06:55:00|11388.1|11385.3|11386.4|11383.7|11388.8|11386.7|11382.9|11380.9|918
1667458800000|2022-11-03 07:00:00|11385.1|11383.6|11379.3|11377.2|11389.2|11387.6|11379|11377.2|1114
1667459100000|2022-11-03 07:05:00|11378.9|11377.4|11374.3|11372.1|11383.7|11381.5|11373.9|11372.1|958
1667459400000|2022-11-03 07:10:00|11374.1|11371.9|11363.1|11361.6|11374.6|11372.3|11362.1|11360.3|1098
1667459700000|2022-11-03 07:15:00|11363.3|11361.8|11363.4|11361.9|11366.9|11365.4|11358.8|11357.3|949
1667460000000|2022-11-03 07:20:00|11363.5|11362|11355.8|11354.3|11364.6|11363.1|11352.4|11350.6|922
1667460300000|2022-11-03 07:25:00|11356|11354.5|11348.9|11347.4|11357|11354.9|11348.9|11347.4|1167
1667460600000|2022-11-03 07:30:00|11348.6|11347.1|11342.4|11339.8|11353.2|11351.7|11337.8|11335.6|1152
1667460900000|2022-11-03 07:35:00|11342.5|11340.1|11342.3|11340.8|11345.4|11343.6|11340.2|11338.4|1084
1667461200000|2022-11-03 07:40:00|11342.4|11340.9|11335.5|11333.2|11345.9|11344.3|11330.1|11328.1|1114
1667461500000|2022-11-03 07:45:00|11335.4|11333.3|11336.7|11335.2|11340.7|11338.5|11333.9|11332|1145
1667461800000|2022-11-03 07:50:00|11336.8|11335.3|11335.4|11333.9|11341.2|11339.7|11331.6|11329.9|1054
1667462100000|2022-11-03 07:55:00|11335.5|11334|11346.1|11344.6|11346.3|11344.6|11332.5|11330.7|1291
1667462400000|2022-11-03 08:00:00|11346.4|11344.2|11330.9|11329.4|11346.4|11344.7|11324.2|11322.3|1243
1667462700000|2022-11-03 08:05:00|11330.8|11329.3|11329.2|11327.7|11332.7|11330.8|11322.2|11320.7|1088
1667463000000|2022-11-03 08:10:00|11329.3|11327.8|11334.3|11332.8|11337.6|11336.1|11329.2|11327.7|948
1667463300000|2022-11-03 08:15:00|11334.4|11332.9|11323.3|11321.8|11337.4|11335.9|11321.4|11319.9|1011
1667463600000|2022-11-03 08:20:00|11323.4|11321.9|11309.3|11307.8|11323.4|11321.9|11309.3|11307.8|1063
1667463900000|2022-11-03 08:25:00|11309.2|11307.7|11298.5|11297|11309.6|11308.1|11295.7|11294.2|1104
1667464200000|2022-11-03 08:30:00|11298.2|11296.7|11289.3|11287.8|11299.2|11297.7|11282|11280.2|1088
1667464500000|2022-11-03 08:35:00|11289.2|11287.7|11284.3|11282.8|11291.5|11290|11281|11279.2|1082
1667464800000|2022-11-03 08:40:00|11284.2|11282.7|11274.2|11272.7|11286.3|11284.8|11269.1|11267.2|1174
1667465100000|2022-11-03 08:45:00|11274.1|11272.6|11272.9|11271.4|11285|11283.5|11270|11268.5|1279
1667465400000|2022-11-03 08:50:00|11272.8|11271.3|11265.2|11263.7|11277|11275.5|11260.8|11259.8|957
1667465700000|2022-11-03 08:55:00|11265.6|11264.1|11259.1|11257.6|11267.6|11266.1|11252.4|11250.9|1032
1667466000000|2022-11-03 09:00:00|11258.8|11257.3|11261.1|11259.6|11271|11269.8|11257.5|11256|1180
1667466300000|2022-11-03 09:05:00|11261|11259.5|11263|11261.5|11269.2|11267.7|11257.7|11256.2|908
1667466600000|2022-11-03 09:10:00|11263.2|11261.7|11261.2|11259.7|11267.6|11266.1|11255|11252.9|896
1667466900000|2022-11-03 09:15:00|11261.1|11259.6|11252.4|11250.9|11263|11261.5|11252.2|11250.7|950
1667467200000|2022-11-03 09:20:00|11252.5|11251|11260.9|11259.4|11261|11259.5|11244.7|11243.5|917
1667467500000|2022-11-03 09:25:00|11260.8|11259.3|11258.9|11255.8|11262.3|11260.5|11252.2|11250.7|901
1667467800000|2022-11-03 09:30:00|11259.6|11256.5|11268.8|11267.3|11269|11267.3|11259.3|11256.5|1126
1667468100000|2022-11-03 09:35:00|11268.4|11266.9|11270.2|11268.7|11273.1|11271.6|11266.9|11265.4|1068
1667468400000|2022-11-03 09:40:00|11270.3|11268.8|11272|11270.5|11279.6|11278.1|11267.6|11266.1|943
1667468700000|2022-11-03 09:45:00|11271.8|11270.9|11253.2|11251.7|11274.1|11272.6|11248.6|11247.1|968
1667469000000|2022-11-03 09:50:00|11253|11251.5|11250.2|11249.3|11260.1|11258.6|11249|11247.5|946
1667469300000|2022-11-03 09:55:00|11250.3|11249.4|11254|11252.5|11255|11253.5|11246.6|11245.1|811
1667469600000|2022-11-03 10:00:00|11254.1|11252.6|11261.8|11260.3|11263.3|11261.8|11251.3|11249.8|883
1667469900000|2022-11-03 10:05:00|11261.7|11260.2|11250.2|11248.7|11261.8|11260.3|11249.3|11247.8|1027
1667470200000|2022-11-03 10:10:00|11250.3|11248.8|11246.3|11244.8|11257.4|11255.9|11245.3|11243.8|878
1667470500000|2022-11-03 10:15:00|11246.2|11244.7|11244.2|11242.7|11250.2|11248.7|11241.7|11240.2|860
1667470800000|2022-11-03 10:20:00|11244|11242.5|11244.5|11243|11249.3|11247.8|11241.6|11239.8|739
1667471100000|2022-11-03 10:25:00|11244.4|11242.9|11237|11235.5|11246.2|11244.7|11235.6|11234.1|955
1667471400000|2022-11-03 10:30:00|11236.9|11235.4|11242.2|11240.7|11245.5|11244|11236.5|11235|1024
1667471700000|2022-11-03 10:35:00|11242.3|11240.8|11240.6|11239.1|11248|11246.5|11236.9|11235.5|870
1667472000000|2022-11-03 10:40:00|11240.7|11239.2|11248|11246.5|11248.4|11246.7|11239.1|11237.3|797
1667472300000|2022-11-03 10:45:00|11247.8|11246.3|11247.3|11245.8|11252.4|11251.2|11245.9|11244.6|920
1667472600000|2022-11-03 10:50:00|11247.6|11246.1|11259.5|11258|11262.1|11260.6|11247.2|11245.7|949
1667472900000|2022-11-03 10:55:00|11259.6|11258.1|11265.7|11264.2|11267.4|11265.9|11258.2|11256.7|1043
1667473200000|2022-11-03 11:00:00|11265.6|11264.1|11268.1|11266.6|11270.6|11269.1|11262.5|11261|901
1667473500000|2022-11-03 11:05:00|11268.2|11266.7|11267.3|11265.8|11269.8|11268.3|11260.5|11259|944
1667473800000|2022-11-03 11:10:00|11267.4|11265.9|11262.3|11260.8|11269.9|11268.4|11261.9|11260.4|945
1667474100000|2022-11-03 11:15:00|11262.2|11260.7|11260.3|11258.8|11266.3|11264.8|11257.3|11255.8|909
1667474400000|2022-11-03 11:20:00|11260.2|11258.7|11256.2|11254.7|11264|11262.5|11252.9|11251.5|940
1667474700000|2022-11-03 11:25:00|11256.3|11254.8|11250.4|11248.9|11256.5|11255|11249.6|11248.4|812
1667475000000|2022-11-03 11:30:00|11250.3|11248.8|11238.7|11237.2|11250.6|11249.1|11238.4|11236.9|1045
1667475300000|2022-11-03 11:35:00|11238.6|11237.1|11241.2|11239.7|11241.9|11240.4|11230|11228.5|983
1667475600000|2022-11-03 11:40:00|11241.6|11239.3|11246.8|11245.3|11248.4|11246.9|11240.9|11239.2|736
1667475900000|2022-11-03 11:45:00|11246.3|11244.8|11256.4|11254.3|11256.8|11254.7|11244.2|11242.7|881
1667476200000|2022-11-03 11:50:00|11256.3|11254.2|11257.8|11255.7|11261.3|11259.4|11255.4|11253.6|921
1667476500000|2022-11-03 11:55:00|11257.5|11256|11254.5|11245.4|11262.2|11260.3|11246.4|11242.6|1028
1667476800000|2022-11-03 12:00:00|11254|11245.5|11233|11230.6|11287.3|11276.7|11200.6|11195.1|2292
1667477100000|2022-11-03 12:05:00|11232.9|11230.5|11231.1|11228.8|11257.8|11255.5|11226.4|11224|2125
1667477400000|2022-11-03 12:10:00|11231|11228.2|11236.6|11233.9|11248.5|11246.1|11226.7|11225.2|2025
1667477700000|2022-11-03 12:15:00|11236.9|11233.8|11235.7|11234.2|11244.8|11242.5|11232.8|11230.4|1639
1667478000000|2022-11-03 12:20:00|11236.7|11234.3|11220.9|11219.4|11241.1|11239.1|11220.4|11218.1|1599
1667478300000|2022-11-03 12:25:00|11220.8|11219.3|11225.1|11217.9|11226.2|11222.8|11212.5|11211|1257
1667478600000|2022-11-03 12:30:00|11225.2|11217.8|11196.2|11193.8|11225.4|11223|11192.3|11190.1|1811
1667478900000|2022-11-03 12:35:00|11196.1|11193.9|11183.3|11180.2|11202.5|11199.5|11169|11167.5|1919
1667479200000|2022-11-03 12:40:00|11183.1|11180.1|11188|11184.9|11192.2|11189.3|11165.9|11164.1|1608
1667479500000|2022-11-03 12:45:00|11187.7|11184.8|11183.6|11180.7|11187.7|11184.8|11174|11171|1400
1667479800000|2022-11-03 12:50:00|11183.5|11180.8|11179.8|11177.1|11191.9|11188.9|11175.7|11173.8|1619
1667480100000|2022-11-03 12:55:00|11180.2|11177.4|11164.5|11162.1|11184.6|11182.1|11162.7|11161|1571
1667480400000|2022-11-03 13:00:00|11164.3|11162.2|11169.7|11168.2|11172.2|11169.4|11157.9|11156.2|1637
1667480700000|2022-11-03 13:05:00|11169|11167.4|11183.1|11179.9|11193.5|11190.5|11158.1|11155.5|1590
1667481000000|2022-11-03 13:10:00|11183|11179.8|11182.5|11179.2|11194.2|11191.7|11181.3|11178.1|1316
1667481300000|2022-11-03 13:15:00|11182.6|11179.4|11170.3|11167.7|11185.6|11182.3|11169.6|11167.6|1272
1667481600000|2022-11-03 13:20:00|11170.2|11167.8|11181|11177.4|11184.1|11180.7|11163.4|11160.3|1449
1667481900000|2022-11-03 13:25:00|11181.1|11177.5|11176.4|11173.5|11191|11188.2|11172.6|11169.7|1380
1667482200000|2022-11-03 13:30:00|11176.2|11173.4|11177.3|11174.2|11181.5|11178.6|11169.2|11166.2|1508
1667482500000|2022-11-03 13:35:00|11177.1|11174.4|11168.8|11166|11180.5|11177.4|11163|11160.1|1597
1667482800000|2022-11-03 13:40:00|11169.7|11166.7|11176.5|11173.6|11185.6|11183.1|11169.4|11166.7|1556
1667483100000|2022-11-03 13:45:00|11175.3|11172.8|11172.5|11170.2|11184.7|11182.4|11164.9|11162.2|1950
1667483400000|2022-11-03 13:50:00|11171.7|11170|11174.4|11172|11180.6|11178.2|11169.6|11167.2|1529
1667483700000|2022-11-03 13:55:00|11176.5|11172.9|11179.1|11174|11182.1|11179.8|11173.1|11170.9|1257
1667484000000|2022-11-03 14:00:00|11179.2|11174.4|11183.8|11181.3|11191.5|11187|11172.2|11169.6|2143
1667484300000|2022-11-03 14:05:00|11184.2|11181.7|11168.9|11167.4|11185.9|11183.5|11166.8|11165.3|1733
1667484600000|2022-11-03 14:10:00|11169.2|11167.7|11186.1|11184.6|11189.3|11187|11167.8|11165.8|1770
1667484900000|2022-11-03 14:15:00|11186.5|11184.4|11189|11187.5|11190.9|11189.4|11180.7|11178.3|1681
1667485200000|2022-11-03 14:20:00|11189.1|11187.6|11194.2|11192.7|11200.3|11198.8|11183.3|11181.8|1303
1667485500000|2022-11-03 14:25:00|11194.1|11192.6|11216.2|11214.7|11220|11218.5|11194|11192.5|1395
1667485800000|2022-11-03 14:30:00|11216.5|11215|11196.9|11195.4|11217.4|11215.9|11196|11194.4|1248
1667486100000|2022-11-03 14:35:00|11196.8|11195.3|11201.8|11200.3|11203.4|11201.9|11192.4|11190.9|1134
1667486400000|2022-11-03 14:40:00|11202.3|11200.2|11210.5|11209|11215.5|11214|11201.8|11199.8|1169
1667486700000|2022-11-03 14:45:00|11210.6|11209.1|11216.9|11215.4|11221.6|11220.4|11208.5|11206.7|1103
1667487000000|2022-11-03 14:50:00|11217.1|11215.6|11220.1|11218.6|11227.5|11226|11216.6|11215.1|1218
1667487300000|2022-11-03 14:55:00|11219.9|11218.4|11223.5|11222|11224.7|11223.2|11216.5|11215|1048
1667487600000|2022-11-03 15:00:00|11223.3|11221.8|11217.2|11214.9|11226.9|11225.4|11215.8|11214.2|1240
1667487900000|2022-11-03 15:05:00|11216.7|11215.2|11216.2|11214.7|11220|11218.5|11206.1|11204.6|1137
1667488200000|2022-11-03 15:10:00|11216.4|11214.9|11214.4|11212.9|11227.4|11225.9|11211.6|11209.8|1083
1667488500000|2022-11-03 15:15:00|11214.7|11213.2|11213.9|11212.4|11217.6|11216.1|11206.7|11205.2|862
1667488800000|2022-11-03 15:20:00|11214|11212.5|11221|11219.5|11231.1|11229.2|11213.8|11212.3|1203
1667489100000|2022-11-03 15:25:00|11220.9|11219.4|11208.5|11207|11220.9|11219.4|11207.9|11206.4|1079
1667489400000|2022-11-03 15:30:00|11208.7|11207.2|11196.1|11194.6|11211.7|11210.2|11194.3|11192.8|1154
1667489700000|2022-11-03 15:35:00|11195.9|11194.4|11205.4|11203.9|11205.9|11204.4|11195.5|11194|973
1667490000000|2022-11-03 15:40:00|11205.8|11204.3|11202.4|11200.9|11207.4|11205.9|11199.4|11197.9|911
1667490300000|2022-11-03 15:45:00|11202.5|11201|11193.5|11192|11202.8|11201.3|11190.5|11189|1100
1667490600000|2022-11-03 15:50:00|11193.7|11192.2|11182.3|11180.8|11198|11196.5|11178.3|11176.8|1295
1667490900000|2022-11-03 15:55:00|11182.1|11180.6|11182.4|11180.9|11187.1|11185.6|11180.2|11178.7|1173
1667491200000|2022-11-03 16:00:00|11182.3|11180.8|11190.7|11189.2|11192.5|11191.4|11178.6|11177.1|1069
1667491500000|2022-11-03 16:05:00|11190.6|11189.1|11191.7|11190.2|11194.1|11192.6|11183.7|11182.2|886
1667491800000|2022-11-03 16:10:00|11191.5|11190|11198.1|11196.6|11204.2|11202.7|11186.2|11184.7|876
1667492100000|2022-11-03 16:15:00|11197.9|11196.4|11196.8|11195.3|11203.9|11202.4|11196.8|11195.3|728
1667492400000|2022-11-03 16:20:00|11196.7|11195.2|11193.1|11191.6|11197.6|11196.1|11191.5|11190|810
1667492700000|2022-11-03 16:25:00|11193|11191.5|11178.4|11176.9|11193.6|11192.1|11178.4|11176.9|762
1667493000000|2022-11-03 16:30:00|11178.3|11176.8|11178.1|11177.2|11185.3|11183.8|11175.4|11173.9|795
1667493300000|2022-11-03 16:35:00|11178.4|11176.9|11161.4|11159.9|11178.4|11176.9|11158.2|11157|875
1667493600000|2022-11-03 16:40:00|11161.3|11159.8|11171.6|11170.1|11171.7|11170.2|11161.1|11159.7|736
1667493900000|2022-11-03 16:45:00|11171.7|11170.2|11177.3|11176.4|11179|11177.5|11171.3|11169.8|720
1667494200000|2022-11-03 16:50:00|11177.4|11176.5|11185.8|11184.3|11187.2|11185.7|11175.2|11173.7|948
1667494500000|2022-11-03 16:55:00|11185.7|11184.2|11184.7|11183.2|11185.9|11184.4|11175.8|11174.3|866
1667494800000|2022-11-03 17:00:00|11184.8|11183.3|11184.7|11183.2|11187.2|11185.7|11177.8|11176.3|984
1667495100000|2022-11-03 17:05:00|11184.6|11183.1|11184.1|11182.6|11187.3|11185.8|11176.4|11174.9|740
1667495400000|2022-11-03 17:10:00|11184|11182.5|11184.2|11182.7|11186.3|11184.8|11180.1|11178.6|667
1667495700000|2022-11-03 17:15:00|11184.1|11182.6|11186.2|11183.8|11190.2|11188.5|11184|11182.5|1050
1667496000000|2022-11-03 17:20:00|11186.3|11184|11180.6|11177.5|11187.1|11185|11179.7|11177.2|1074
1667496300000|2022-11-03 17:25:00|11180.5|11177.4|11182.8|11181.3|11184.6|11182.6|11179.4|11177.4|949
1667496600000|2022-11-03 17:30:00|11183|11181.5|11183.8|11182.3|11188.1|11186.6|11182.1|11180.6|604
1667496900000|2022-11-03 17:35:00|11183.9|11182.4|11185.6|11184.1|11187.5|11186|11182.5|11181|693
1667497200000|2022-11-03 17:40:00|11185.4|11183.9|11182|11180.5|11186.7|11185.4|11181.3|11179.9|528
1667497500000|2022-11-03 17:45:00|11181.9|11180.4|11181.2|11179.7|11185.4|11183.6|11179.9|11178.4|552
1667497800000|2022-11-03 17:50:00|11181.1|11179.6|11179.5|11178|11183.5|11181.6|11177.8|11176.3|510
1667498100000|2022-11-03 17:55:00|11179.6|11178.1|11177.4|11175.9|11179.6|11178.6|11176.4|11174.9|512
1667498400000|2022-11-03 18:00:00|11177.6|11176.1|11177.5|11176|11178.9|11177.4|11176.6|11175.3|432
1667498700000|2022-11-03 18:05:00|11177.4|11175.9|11176.7|11175.8|11180.1|11178.6|11176|11175.1|480
1667499000000|2022-11-03 18:10:00|11176.9|11176|11171.5|11170.6|11177.8|11176.7|11171.5|11170.2|472
1667499300000|2022-11-03 18:15:00|11171.4|11170.5|11157.1|11155.6|11171.7|11170.5|11155|11153.9|610
1667499600000|2022-11-03 18:20:00|11158|11156.5|11162.3|11160.8|11165|11163.5|11157|11155.5|631
1667499900000|2022-11-03 18:25:00|11162.6|11161.1|11163.8|11162.9|11164.8|11163.4|11161.4|11160.1|446
1667500200000|2022-11-03 18:30:00|11163.7|11162.8|11169.6|11168.1|11174.9|11173.4|11163.7|11162.5|641
1667500500000|2022-11-03 18:35:00|11169.5|11168|11169|11167.5|11171.6|11170.2|11164.8|11163.5|671
1667500800000|2022-11-03 18:40:00|11169.1|11167.6|11167.1|11165.6|11169.9|11168.4|11163.7|11162.2|539
1667501100000|2022-11-03 18:45:00|11167.2|11165.7|11169.7|11168.2|11171.5|11170.1|11167|11165.5|633
1667501400000|2022-11-03 18:50:00|11169.6|11168.1|11168.9|11167.4|11170.4|11169|11165.9|11164.4|507
1667501700000|2022-11-03 18:55:00|11169|11167.5|11166.1|11164.6|11170.5|11169|11163.7|11162.4|577
1667502000000|2022-11-03 19:00:00|11165.8|11164.9|11165.8|11164.3|11170.6|11169.1|11165.1|11163.6|690
1667502300000|2022-11-03 19:05:00|11165.9|11164.4|11164.9|11163.4|11168.2|11166.7|11163.7|11162.2|522
1667502600000|2022-11-03 19:10:00|11165.1|11163.6|11166.8|11165.3|11171.9|11170.4|11164.4|11162.9|680
1667502900000|2022-11-03 19:15:00|11166.7|11165.2|11169.2|11167.7|11171.4|11170|11166.4|11164.9|498
1667503200000|2022-11-03 19:20:00|11169.1|11167.6|11164.8|11163.3|11169.3|11168.2|11163.7|11162.2|542
1667503500000|2022-11-03 19:25:00|11164.9|11163.4|11169.9|11168.4|11170.1|11168.6|11164.7|11163.2|523
1667503800000|2022-11-03 19:30:00|11169.8|11168.3|11170|11168.5|11174.5|11172.7|11168.9|11167|548
1667504100000|2022-11-03 19:35:00|11170.2|11168.1|11169.2|11167.7|11171.3|11169.6|11167.7|11166|551
1667504400000|2022-11-03 19:40:00|11168.8|11167.3|11166|11164.5|11170.8|11169.3|11164.1|11162.6|582
1667504700000|2022-11-03 19:45:00|11166.1|11164.6|11166.3|11164.1|11169.5|11167.7|11163.1|11161.4|537
1667505000000|2022-11-03 19:50:00|11166.4|11164.2|11162.3|11160.8|11166.6|11164.5|11162|11160.3|554
1667505300000|2022-11-03 19:55:00|11162.2|11160.7|11165.2|11163.1|11165.6|11163.8|11158.5|11156.6|732
1667505600000|2022-11-03 20:00:00|11165.3|11163.2|11162.4|11159.5|11166.1|11164.3|11161.4|11158.6|663
1667505900000|2022-11-03 20:05:00|11162.5|11159.6|11162.1|11159.8|11163.6|11161.3|11157|11155.2|1141
1667506200000|2022-11-03 20:10:00|11162.2|11159.9|11158.6|11156.2|11162.7|11160.6|11154.7|11152.8|994
1667506500000|2022-11-03 20:15:00|11158.7|11156.3|11156.6|11154.4|11160.1|11157.7|11153.9|11152|734
1667506800000|2022-11-03 20:20:00|11156.7|11154.7|11160.6|11158.1|11160.8|11158.3|11152.6|11151.1|604
1667507100000|2022-11-03 20:25:00|11160.4|11157.8|11159.5|11156.7|11160.6|11158.2|11156|11153.3|601
1667507400000|2022-11-03 20:30:00|11159.7|11156.8|11158.2|11156.1|11160.9|11158.6|11157.7|11155.7|626
1667507700000|2022-11-03 20:35:00|11157.9|11156.4|11162|11159.6|11162.3|11160|11157.7|11155.7|878
1667508000000|2022-11-03 20:40:00|11162.1|11159.3|11156.6|11154.5|11162.1|11159.7|11155.6|11153.3|676
1667508300000|2022-11-03 20:45:00|11156.4|11154.9|11161|11157.5|11163.2|11158.3|11156.4|11153.7|238
1667508600000|2022-11-03 20:50:00|11160.6|11157.3|11161.3|11158.3|11163|11160.1|11157.1|11153.4|513
1667508900000|2022-11-03 20:55:00|11161.7|11158.2|11163.6|11152.6|11164.6|11158.3|11157.6|11152|374
1667509200000|2022-11-03 21:00:00|11164.4|11153.4|11165.6|11154.6|11170|11159|11163.5|11152.5|43
1667509500000|2022-11-03 21:05:00|11165.7|11154.7|11165.7|11154.7|11168.5|11157.5|11164.1|11153.1|57
1667509800000|2022-11-03 21:10:00|11165.8|11154.8|11167.7|11156.7|11170.2|11159.2|11164.6|11153.6|108
1667510100000|2022-11-03 21:15:00|11167.5|11156.5|11167.2|11156.2|11171.5|11160.5|11166.1|11155.1|148
1667510400000|2022-11-03 21:20:00|11167.3|11156.3|11167.5|11156.5|11168.2|11157.2|11166.1|11155.1|265
1667510700000|2022-11-03 21:25:00|11167.4|11156.4|11165.9|11156.8|11169|11158.6|11165|11155.9|140
1667511000000|2022-11-03 21:30:00|11165.8|11156.6|11166|11157.5|11169.2|11158.2|11163.9|11156.4|191
1667511300000|2022-11-03 21:35:00|11164|11155.8|11166.9|11156.3|11167|11157.4|11160.9|11154.2|309
1667511600000|2022-11-03 21:40:00|11166.8|11156.4|11167.2|11156.2|11167.8|11158.6|11163.9|11154.3|453
1667511900000|2022-11-03 21:45:00|11166.2|11155.2|11166|11156.4|11170.4|11160.3|11163.6|11155|694
1667512200000|2022-11-03 21:50:00|11166.2|11156.3|11165.9|11157.4|11167.3|11160|11164.3|11155.6|176
1667512500000|2022-11-03 21:55:00|11166.1|11157.2|11166.8|11155.8|11167.3|11158.9|11164.5|11155.2|189
1667512800000|2022-11-03 22:00:00|11167|11156|11163.3|11158.8|11167.9|11159.2|11160.4|11151.1|259
1667513100000|2022-11-03 22:05:00|11162.8|11157.8|11167.1|11162.8|11168.8|11163.5|11162|11157.1|183
1667513400000|2022-11-03 22:10:00|11167.2|11163.3|11159|11154.8|11167.6|11164.3|11156.5|11153.4|283
1667513700000|2022-11-03 22:15:00|11158.8|11154.7|11152.9|11149.3|11160|11155.8|11150.8|11148.3|806
1667514000000|2022-11-03 22:20:00|11152.5|11149.2|11161.3|11157.6|11161.7|11158|11151.5|11148.1|714
1667514300000|2022-11-03 22:25:00|11161.4|11157.5|11163.1|11158.9|11163.3|11159.9|11158.3|11154.6|786
1667514600000|2022-11-03 22:30:00|11163|11158.8|11163.8|11160.9|11166.3|11162.9|11159.1|11155.5|487
1667514900000|2022-11-03 22:35:00|11163.6|11161|11166.7|11163.8|11167.7|11164.5|11162.3|11158.9|508
1667515200000|2022-11-03 22:40:00|11166.8|11163.9|11167.2|11164.2|11168.6|11165.7|11166.1|11162.5|621
1667515500000|2022-11-03 22:45:00|11167.1|11164.3|11166|11162.9|11168|11165.1|11165.8|11162.6|683
1667515800000|2022-11-03 22:50:00|11165.7|11162.8|11166.2|11163.5|11168.1|11165|11165.5|11162.4|521
1667516100000|2022-11-03 22:55:00|11166.3|11163.6|11165.9|11163.1|11166.8|11163.9|11163.4|11160.9|588
1667516400000|2022-11-03 23:00:00|11165.8|11163|11165.1|11162.7|11167.2|11165.3|11163.6|11160.9|801
1667516700000|2022-11-03 23:05:00|11165|11162.6|11166.6|11164.2|11167.2|11165.3|11163.3|11161.4|620
1667517000000|2022-11-03 23:10:00|11166.5|11164.3|11166.6|11165.1|11167|11165.2|11163.8|11161.8|545
1667517300000|2022-11-03 23:15:00|11166.7|11165.2|11165.7|11164.2|11168.9|11167.2|11165.7|11163.9|355
1667517600000|2022-11-03 23:20:00|11165.9|11164.4|11166.3|11164.2|11166.4|11164.7|11164.5|11162.5|885
1667517900000|2022-11-03 23:25:00|11166.2|11164|11168.5|11167|11169|11167.1|11165.7|11163.8|477
1667518200000|2022-11-03 23:30:00|11168.2|11166|11168|11166.5|11169.7|11168|11164.9|11163.2|593
1667518500000|2022-11-03 23:35:00|11167.9|11166.4|11168.1|11165.9|11168.8|11167.1|11164|11162.1|709
1667518800000|2022-11-03 23:40:00|11167.8|11166.3|11167.6|11166.1|11169.1|11167.5|11166.5|11165|597
1667519100000|2022-11-03 23:45:00|11168|11165.8|11168.7|11167.2|11171.5|11169.8|11167.5|11165.5|437
1667519400000|2022-11-03 23:50:00|11168.8|11167.3|11172.4|11170.1|11172.4|11170.6|11167.1|11165.2|430
1667519700000|2022-11-03 23:55:00|11172.3|11170.8|11171.1|11169.6|11172.6|11171.1|11171|11169.2|457
1667520000000|2022-11-04 00:00:00|11171.3|11169.8|11175.9|11174.4|11176.5|11175|11169.5|11168|801
1667520300000|2022-11-04 00:05:00|11176.2|11174.1|11183.9|11182.4|11185.9|11184.4|11176.1|11174.1|821
1667520600000|2022-11-04 00:10:00|11183.8|11182.3|11183.2|11181.7|11187.5|11186|11182|11180.5|665
1667520900000|2022-11-04 00:15:00|11183.9|11181.5|11183.3|11180.6|11186.6|11183.8|11179|11176.8|860
1667521200000|2022-11-04 00:20:00|11183.5|11180.9|11188.7|11186.5|11189.7|11187.4|11179.9|11178|914
1667521500000|2022-11-04 00:25:00|11188.6|11186.2|11190|11186.8|11190.8|11187.5|11185.5|11183.2|1003
1667521800000|2022-11-04 00:30:00|11189.3|11187.2|11184.7|11183.2|11189.8|11188.2|11181.9|11179.9|543
1667522100000|2022-11-04 00:35:00|11184.6|11183.1|11179.1|11177.6|11185.3|11183.8|11179.1|11177.4|445
1667522400000|2022-11-04 00:40:00|11179.3|11177.8|11177.9|11175.3|11180.7|11178.9|11176.6|11174.6|474
1667522700000|2022-11-04 00:45:00|11178|11175.5|11184.5|11183|11187.5|11185.5|11176.5|11174.5|747
1667523000000|2022-11-04 00:50:00|11184.4|11182.9|11181.2|11179|11185|11183.4|11179.4|11177.6|1016
1667523300000|2022-11-04 00:55:00|11181|11178.7|11184.9|11182.8|11185.8|11183.9|11178.3|11176.3|1029
1667523600000|2022-11-04 01:00:00|11185.3|11182.5|11188.1|11185.5|11189|11186.7|11182.8|11180.5|1233
1667523900000|2022-11-04 01:05:00|11188|11185.4|11183.2|11181|11188.5|11186|11180.6|11178.5|654
1667524200000|2022-11-04 01:10:00|11183.1|11180.8|11186.1|11183.8|11186.9|11184.7|11181.5|11179.5|854
1667524500000|2022-11-04 01:15:00|11186.2|11183.7|11185.4|11182.2|11186.8|11184.8|11182.2|11179.6|1110
1667524800000|2022-11-04 01:20:00|11185|11182.3|11184.3|11181.7|11188.1|11185.8|11183.1|11181.2|925
1667525100000|2022-11-04 01:25:00|11184.2|11181.6|11183.9|11181.7|11185.8|11183.2|11177.8|11175.4|911
1667525400000|2022-11-04 01:30:00|11183.7|11182.2|11186.5|11185|11187.6|11186.1|11182|11179.8|819
1667525700000|2022-11-04 01:35:00|11186.7|11185.2|11193.6|11192.1|11196.3|11194.3|11186.2|11184.5|1011
1667526000000|2022-11-04 01:40:00|11193.5|11192|11195.3|11193.8|11196.2|11194.7|11191.7|11190.2|731
1667526300000|2022-11-04 01:45:00|11195.6|11193.2|11196.4|11193.6|11199|11197.3|11193.7|11191.8|917
1667526600000|2022-11-04 01:50:00|11196.5|11194.2|11198.2|11196|11198.4|11196.6|11192.5|11190.4|1050
1667526900000|2022-11-04 01:55:00|11198.3|11195.9|11199.5|11197.2|11199.8|11197.6|11194.5|11192.5|1158
1667527200000|2022-11-04 02:00:00|11199.6|11197.3|11196.6|11194.3|11200.6|11198.6|11192.4|11190.3|1144
1667527500000|2022-11-04 02:05:00|11196.5|11194.1|11195.1|11193.6|11198.5|11196.9|11195|11193.1|890
1667527800000|2022-11-04 02:10:00|11194.9|11193.4|11201.8|11199.3|11202.8|11200.8|11193.5|11191.8|1014
1667528100000|2022-11-04 02:15:00|11201.2|11199.7|11196.5|11195|11202.7|11201.2|11196.4|11194.9|698
1667528400000|2022-11-04 02:20:00|11196.4|11194.9|11200.2|11198.7|11201.9|11200.4|11196.2|11194.7|651
1667528700000|2022-11-04 02:25:00|11200.4|11198.9|11196.9|11195.4|11202.7|11201.2|11196|11194.5|567
1667529000000|2022-11-04 02:30:00|11196.6|11195.1|11200.4|11198.9|11203.7|11201.7|11196.4|11194.5|761
1667529300000|2022-11-04 02:35:00|11200.3|11198.8|11207.6|11205.2|11207.7|11205.6|11198.5|11196.7|967
1667529600000|2022-11-04 02:40:00|11207.5|11205.1|11206.5|11204.3|11208.9|11206.9|11203.8|11202.3|772
1667529900000|2022-11-04 02:45:00|11206.2|11204.7|11204.6|11203.1|11206.9|11205.4|11204.2|11202.6|469
1667530200000|2022-11-04 02:50:00|11204.5|11203|11210.1|11208.6|11211.5|11210|11203.9|11202.4|639
1667530500000|2022-11-04 02:55:00|11209.9|11208.4|11206.8|11205.3|11210.5|11209|11204.8|11203.3|630
1667530800000|2022-11-04 03:00:00|11206.9|11204.8|11207.5|11205.2|11209.4|11207.3|11206.3|11203.9|941
1667531100000|2022-11-04 03:05:00|11207.3|11205|11208.2|11205.8|11209.6|11207.4|11205.9|11203.7|787
1667531400000|2022-11-04 03:10:00|11208|11205.6|11208.5|11207|11212|11209.9|11207.5|11205.5|889
1667531700000|2022-11-04 03:15:00|11208.7|11207.2|11210.6|11208.2|11216.2|11213.6|11208.7|11206.6|879
1667532000000|2022-11-04 03:20:00|11210.5|11208.3|11208.1|11205.2|11211.1|11209|11205.6|11203.1|1019
1667532300000|2022-11-04 03:25:00|11208.4|11205.5|11211.6|11210.1|11212.5|11211|11207|11204.7|909
1667532600000|2022-11-04 03:30:00|11211.5|11210|11215|11212.4|11216.4|11214.1|11211.1|11209.2|943
1667532900000|2022-11-04 03:35:00|11214.9|11212.2|11209.4|11207|11215|11212.4|11208|11206.2|709
1667533200000|2022-11-04 03:40:00|11209.3|11206.8|11209.5|11207.1|11210.9|11208.7|11207.9|11205.9|923
1667533500000|2022-11-04 03:45:00|11209.3|11207|11209.2|11207.7|11210.3|11208.5|11207.9|11205.9|742
1667533800000|2022-11-04 03:50:00|11209.5|11207.4|11209.7|11206.7|11210.4|11208.2|11208.2|11205.8|725
1667534100000|2022-11-04 03:55:00|11209.8|11206.8|11211.4|11209|11212.2|11210|11207.6|11205.1|800
1667534400000|2022-11-04 04:00:00|11210.5|11209|11209.8|11208.3|11211.4|11209.9|11208.9|11207.1|395
1667534700000|2022-11-04 04:05:00|11209.7|11208.2|11217|11214.9|11218.3|11216.8|11209.3|11207.8|521
1667535000000|2022-11-04 04:10:00|11216.7|11215.2|11222|11220.5|11225.3|11224|11213.5|11212|821
1667535300000|2022-11-04 04:15:00|11222.1|11220.6|11224.3|11222.8|11224.9|11223|11220.5|11218.8|622
1667535600000|2022-11-04 04:20:00|11224.1|11222.6|11223|11221.5|11224.5|11223|11222.5|11221|430
1667535900000|2022-11-04 04:25:00|11223.1|11221.6|11222.5|11221|11225.5|11224.3|11222.5|11221|470
1667536200000|2022-11-04 04:30:00|11222.4|11220.9|11228.2|11226.7|11228.6|11227.3|11220.9|11219.4|636
1667536500000|2022-11-04 04:35:00|11227.9|11226.4|11224.4|11222.9|11229.9|11228.3|11222.8|11221.3|609
1667536800000|2022-11-04 04:40:00|11224.2|11222.7|11225|11223.5|11227.4|11225.9|11223|11221.5|605
1667537100000|2022-11-04 04:45:00|11224.9|11223.4|11230.6|11229.1|11230.7|11229.2|11222.6|11221.1|611
1667537400000|2022-11-04 04:50:00|11230.9|11229.4|11233.3|11231.8|11240.9|11238.9|11229.7|11227.9|1158
1667537700000|2022-11-04 04:55:00|11233.2|11231.7|11234.9|11233.4|11236.2|11234.7|11232.2|11230.7|688
1667538000000|2022-11-04 05:00:00|11235.7|11233.3|11240.5|11237.9|11241.8|11240|11234.2|11231.7|1128
1667538300000|2022-11-04 05:05:00|11240.3|11237.8|11240.1|11238.6|11242|11239.8|11238.6|11236.1|1010
1667538600000|2022-11-04 05:10:00|11240.8|11238.4|11238.1|11235.3|11242.5|11240.5|11236.4|11234.4|879
1667538900000|2022-11-04 05:15:00|11237.8|11235.2|11240.4|11238|11240.9|11239.2|11236.8|11235|898
1667539200000|2022-11-04 05:20:00|11240.2|11237.9|11231.1|11228.2|11240.2|11238.2|11228.8|11226.7|1041
1667539500000|2022-11-04 05:25:00|11231|11228.9|11229.5|11226.6|11232.3|11229.8|11224.8|11222.6|1041
1667539800000|2022-11-04 05:30:00|11229.3|11226.7|11223.8|11221.4|11231.4|11229.3|11223.5|11220.9|1123
1667540100000|2022-11-04 05:35:00|11223.6|11221.1|11223.1|11220.8|11227.1|11225|11218.6|11217.1|987
1667540400000|2022-11-04 05:40:00|11223|11220.7|11215.4|11212.9|11223.6|11221|11213.6|11211.5|900
1667540700000|2022-11-04 05:45:00|11214.7|11213.2|11209.5|11208|11215.3|11213.7|11206.6|11204.9|751
1667541000000|2022-11-04 05:50:00|11209.4|11207.9|11207.4|11205.9|11210.5|11209|11205.6|11204|760
1667541300000|2022-11-04 05:55:00|11207.2|11205.7|11208.5|11207|11214.4|11212.9|11206.3|11204.8|837
1667541600000|2022-11-04 06:00:00|11208.6|11206.7|11215.3|11213.8|11218|11215.6|11208.1|11205.9|1263
1667541900000|2022-11-04 06:05:00|11215.5|11213.3|11211.5|11209.3|11217.9|11215.8|11209.4|11207|1048
1667542200000|2022-11-04 06:10:00|11211.1|11208.9|11217.4|11214.3|11217.5|11215.1|11210.7|11208.9|974
1667542500000|2022-11-04 06:15:00|11216.6|11214.2|11217.8|11214.8|11219.7|11217.3|11214.4|11211|982
1667542800000|2022-11-04 06:20:00|11217.7|11215|11218.6|11217.1|11227.2|11224.6|11216.5|11213.9|1105
1667543100000|2022-11-04 06:25:00|11218.3|11216.8|11222.6|11220.4|11223.8|11221.9|11217.4|11215.1|1175
1667543400000|2022-11-04 06:30:00|11222.4|11220.9|11229|11225.8|11244.9|11241.4|11210.9|11204.7|1421
1667543700000|2022-11-04 06:35:00|11228.9|11225.6|11225.1|11222|11234.7|11232.1|11221.7|11219|1436
1667544000000|2022-11-04 06:40:00|11225.2|11222.4|11228.7|11226.3|11230.8|11229.1|11224.7|11222.3|1313
1667544300000|2022-11-04 06:45:00|11228.8|11226.4|11226.7|11225.2|11230.7|11229.2|11221.6|11220.1|900
1667544600000|2022-11-04 06:50:00|11226.6|11225.1|11227.9|11226.4|11230.4|11228.9|11219.8|11218.3|970
1667544900000|2022-11-04 06:55:00|11227.7|11226.2|11223.1|11220.4|11231|11229.5|11222.5|11220.1|1002
1667545200000|2022-11-04 07:00:00|11222.9|11220.3|11228.4|11226.9|11229.6|11227.7|11216.1|11213.7|1267
1667545500000|2022-11-04 07:05:00|11228.6|11226.4|11219.9|11217.7|11230.6|11228.8|11217.5|11215.2|1193
1667545800000|2022-11-04 07:10:00|11219.5|11217.6|11213.8|11211.4|11222|11219.8|11207.1|11204.9|1458
1667546100000|2022-11-04 07:15:00|11213.6|11211.5|11210.4|11208.9|11216.4|11214.9|11207.4|11205.9|1113
1667546400000|2022-11-04 07:20:00|11210.3|11208.8|11216.7|11215.2|11219.2|11217.3|11208.9|11206.9|1046
1667546700000|2022-11-04 07:25:00|11216.6|11215.1|11212.3|11210.8|11219.5|11217.3|11209.2|11207.6|1130
1667547000000|2022-11-04 07:30:00|11212.1|11210.6|11221.9|11220.4|11222.3|11220.4|11212.1|11210.6|1012
1667547300000|2022-11-04 07:35:00|11221.8|11220.3|11217.1|11214.8|11230.1|11228.1|11216.2|11213.2|1413
1667547600000|2022-11-04 07:40:00|11217.2|11215|11211.1|11209|11218.9|11217.1|11209.5|11207.8|1078
1667547900000|2022-11-04 07:45:00|11210.8|11209.3|11201.8|11199.7|11212.6|11210.7|11200.3|11198.8|1215
1667548200000|2022-11-04 07:50:00|11202|11199.6|11196.6|11195.1|11202|11200.5|11192.6|11191.1|1098
1667548500000|2022-11-04 07:55:00|11196.4|11194.9|11202.1|11200.6|11204.7|11202.9|11195.6|11194.1|938
1667548800000|2022-11-04 08:00:00|11202.2|11200.7|11219.3|11217.8|11222.5|11220.6|11202.1|11200.6|1478
1667549100000|2022-11-04 08:05:00|11219.7|11217.2|11227.1|11225.6|11230.8|11229|11219.2|11217.2|1481
1667549400000|2022-11-04 08:10:00|11227.2|11225.7|11223.3|11221.8|11229.4|11227.9|11220|11218.5|1179
1667549700000|2022-11-04 08:15:00|11223|11221.5|11213.6|11212.1|11224.9|11222.7|11213.1|11211.6|1002
1667550000000|2022-11-04 08:20:00|11213.7|11212.2|11210|11207.9|11215|11213.3|11206.9|11205.4|894
1667550300000|2022-11-04 08:25:00|11209.5|11208|11209.4|11207.9|11216.8|11215.3|11208.6|11206.9|905
1667550600000|2022-11-04 08:30:00|11209.3|11207.8|11211.4|11209.9|11213.9|11212.4|11209.3|11207.8|812
1667550900000|2022-11-04 08:35:00|11211.6|11210.1|11216|11214.5|11219.7|11218.2|11211.6|11210.1|743
1667551200000|2022-11-04 08:40:00|11216.1|11214.6|11223.2|11221.7|11226.6|11225.1|11215.2|11213.7|800
1667551500000|2022-11-04 08:45:00|11223.1|11221.6|11222.2|11220.7|11230.3|11228.8|11219|11217.5|859
1667551800000|2022-11-04 08:50:00|11222.1|11220.6|11221.4|11219.9|11224.6|11223.6|11219.1|11217.6|750
1667552100000|2022-11-04 08:55:00|11221.3|11219.8|11223.3|11221.8|11224.3|11222.8|11219.1|11217.6|888
1667552400000|2022-11-04 09:00:00|11223.4|11221.9|11234.9|11233.4|11237.2|11235.7|11223.2|11221.9|1142
1667552700000|2022-11-04 09:05:00|11235|11233.5|11227.7|11226.2|11237.3|11235.8|11227|11225.5|1018
1667553000000|2022-11-04 09:10:00|11227.3|11225.8|11228.3|11226.8|11230.5|11229|11225.1|11223.6|929
1667553300000|2022-11-04 09:15:00|11228.2|11226.7|11242.4|11240.9|11243.2|11241.7|11227.3|11225.8|1145
1667553600000|2022-11-04 09:20:00|11242.3|11240.8|11243.3|11241.8|11244.6|11243.1|11235.1|11233.6|1097
1667553900000|2022-11-04 09:25:00|11243.4|11241.9|11241.4|11239.9|11250.5|11249|11240|11238.2|979
1667554200000|2022-11-04 09:30:00|11241.3|11239.8|11240.3|11238.8|11247.8|11246.3|11239.8|11238.3|945
1667554500000|2022-11-04 09:35:00|11239.7|11238.2|11236.1|11234.6|11241.3|11239.8|11234.9|11233.4|965
1667554800000|2022-11-04 09:40:00|11236.2|11234.7|11230.9|11229.4|11236.5|11235|11229.5|11228|703
1667555100000|2022-11-04 09:45:00|11230.8|11229.3|11228.3|11226.1|11231.1|11229.3|11223.1|11221.3|1035
1667555400000|2022-11-04 09:50:00|11228.4|11226|11222|11220.5|11230.4|11228.2|11221.5|11219.3|806
1667555700000|2022-11-04 09:55:00|11222.2|11220.7|11220.5|11218|11226|11223.5|11217.1|11215.1|921
1667556000000|2022-11-04 10:00:00|11219.9|11218.4|11227.6|11226.1|11227.8|11226.3|11214.8|11213.6|700
1667556300000|2022-11-04 10:05:00|11227.5|11226|11224.1|11222.6|11228.8|11227.7|11221.2|11219.7|776
1667556600000|2022-11-04 10:10:00|11224.2|11222.7|11222|11220.5|11227.5|11226|11221.2|11219.7|641
1667556900000|2022-11-04 10:15:00|11222.3|11220.8|11223.7|11222.2|11225.3|11223.8|11219.5|11218|621
1667557200000|2022-11-04 10:20:00|11223.6|11222.1|11229.4|11227.9|11230.3|11229.1|11223|11221.5|536
1667557500000|2022-11-04 10:25:00|11229.3|11227.8|11227.9|11226.4|11230.4|11229.3|11222|11220.5|825
1667557800000|2022-11-04 10:30:00|11228|11226.5|11230.3|11228.8|11232.8|11231.3|11227.2|11225.7|778
1667558100000|2022-11-04 10:35:00|11230.2|11228.7|11236.2|11234.7|11240|11238.5|11226.8|11225.3|935
1667558400000|2022-11-04 10:40:00|11236|11234.5|11223.7|11222.2|11238|11236.5|11222.8|11221.3|809
1667558700000|2022-11-04 10:45:00|11223.8|11222.3|11218.6|11217.7|11224.1|11222.7|11216.2|11214.7|731
1667559000000|2022-11-04 10:50:00|11218.7|11217.2|11219.3|11217.8|11225.1|11223.8|11218|11216.7|773
1667559300000|2022-11-04 10:55:00|11219.4|11217.9|11219.7|11218.2|11222.7|11221.2|11211.2|11209.5|897
1667559600000|2022-11-04 11:00:00|11219.2|11217.7|11213.2|11211.7|11220|11218.8|11206.3|11204.9|797
1667559900000|2022-11-04 11:05:00|11213|11211.5|11216.8|11213.9|11235.5|11227.4|11207.3|11204.4|933
1667560200000|2022-11-04 11:10:00|11217.1|11214|11218.5|11216.1|11225.7|11223.1|11199|11194.1|1789
1667560500000|2022-11-04 11:15:00|11218.4|11215.9|11218.3|11216.8|11222.4|11220.9|11214|11212.4|1033
1667560800000|2022-11-04 11:20:00|11218.2|11216.7|11208.7|11207.2|11223.2|11221.7|11204.8|11203.3|742
1667561100000|2022-11-04 11:25:00|11209.2|11207.7|11209.1|11207.6|11213.5|11212|11201.5|11200.6|778
1667561400000|2022-11-04 11:30:00|11209|11207.5|11212.4|11210.9|11215.4|11213.9|11206.4|11204.6|609
1667561700000|2022-11-04 11:35:00|11212.3|11210.8|11213.7|11212.2|11214.9|11213.4|11206.2|11204.7|713
1667562000000|2022-11-04 11:40:00|11213.8|11212.3|11211.4|11209.9|11215.5|11214|11208.1|11206.6|756
1667562300000|2022-11-04 11:45:00|11211.3|11209.8|11213.1|11211.6|11215.6|11214.1|11209.8|11208.3|666
1667562600000|2022-11-04 11:50:00|11213.2|11211.7|11220.4|11218.9|11220.5|11219|11207.5|11205.6|634
1667562900000|2022-11-04 11:55:00|11220.5|11219|11212.4|11210.9|11224.5|11223|11211.3|11209.8|755
1667563200000|2022-11-04 12:00:00|11212.7|11211.2|11209.6|11208.1|11212.8|11211.3|11199.9|11198.4|902
1667563500000|2022-11-04 12:05:00|11209.2|11207.7|11213.5|11212|11216|11214.5|11207.3|11205.8|931
1667563800000|2022-11-04 12:10:00|11213.7|11212.2|11202.9|11201.4|11214.2|11212.7|11201.8|11200.3|905
1667564100000|2022-11-04 12:15:00|11202.6|11201.1|11196.3|11194.8|11206.2|11204.7|11195.6|11194.1|871
1667564400000|2022-11-04 12:20:00|11195.8|11194.3|11192.3|11190.8|11200.2|11198.7|11191.7|11190.2|948
1667564700000|2022-11-04 12:25:00|11192.6|11191.1|11201.6|11190.6|11201.9|11196.6|11183.4|11180.3|899
1667565000000|2022-11-04 12:30:00|11202.5|11191.5|11178.1|11176.3|11205.6|11194.6|11149.8|11143.6|1374
1667565300000|2022-11-04 12:35:00|11179.2|11177.1|11209.4|11207|11225.1|11223.2|11179|11176.8|1360
1667565600000|2022-11-04 12:40:00|11209.3|11206.9|11207|11205.5|11209.6|11208|11191|11189.5|1234
1667565900000|2022-11-04 12:45:00|11207.1|11205.6|11223.5|11222|11234.7|11233.2|11203.2|11201.1|1218
1667566200000|2022-11-04 12:50:00|11224.9|11223.4|11236.2|11233.9|11239.3|11237.8|11224.1|11222.1|1066
1667566500000|2022-11-04 12:55:00|11236.1|11234.7|11268.1|11266.6|11276.8|11274.5|11233.1|11231.6|1204
1667566800000|2022-11-04 13:00:00|11267.6|11265.4|11272.4|11270.9|11278.9|11277|11257.2|11255.6|1202
1667567100000|2022-11-04 13:05:00|11271.9|11269.7|11277.5|11276|11288.6|11287.1|11268.2|11266.7|1048
1667567400000|2022-11-04 13:10:00|11277.3|11275.8|11286.2|11284.7|11297.9|11295.9|11272.9|11271.4|1043
1667567700000|2022-11-04 13:15:00|11286.3|11284.8|11287.2|11285.7|11296.8|11295.3|11280.3|11278.8|1036
1667568000000|2022-11-04 13:20:00|11287.1|11285.6|11274.9|11273.4|11291.9|11290.4|11270.3|11268.8|1003
1667568300000|2022-11-04 13:25:00|11274.3|11272.8|11278|11276.5|11286.1|11284.6|11273.4|11271.9|814
1667568600000|2022-11-04 13:30:00|11278.1|11276.6|11273.9|11272.4|11285.9|11284.4|11271.5|11269.7|1051
1667568900000|2022-11-04 13:35:00|11273.7|11272.2|11259.1|11257.6|11278.3|11276.8|11255.8|11254.3|1116
1667569200000|2022-11-04 13:40:00|11258.2|11256.7|11241.5|11240|11261.8|11260.3|11240.2|11238.7|1086
1667569500000|2022-11-04 13:45:00|11241.7|11240.2|11240.1|11238.6|11252.8|11251.3|11239.4|11237.9|973
1667569800000|2022-11-04 13:50:00|11240.4|11238.9|11252.9|11251.4|11254.7|11253.2|11233.7|11232.2|1035
1667570100000|2022-11-04 13:55:00|11253.8|11252.3|11271|11269.5|11277.4|11275.5|11252.5|11251|1507
1667570400000|2022-11-04 14:00:00|11271.1|11269.6|11280|11278.5|11286.8|11285.3|11266.7|11265.2|1600
1667570700000|2022-11-04 14:05:00|11280.2|11278.7|11313.8|11312.3|11316.4|11314.9|11277|11275.5|1607
1667571000000|2022-11-04 14:10:00|11313.9|11312.4|11323.3|11321.8|11331|11329.5|11308.2|11306.7|1669
1667571300000|2022-11-04 14:15:00|11323.6|11322.1|11317.8|11316.3|11336.9|11335.8|11313.1|11311.6|1414
1667571600000|2022-11-04 14:20:00|11318|11316.5|11324.8|11323.3|11326.7|11325.2|11313.1|11311.6|1331
1667571900000|2022-11-04 14:25:00|11324.4|11323.5|11325.1|11323.6|11338.1|11336.6|11318.1|11316.8|1417
1667572200000|2022-11-04 14:30:00|11325.2|11323.7|11319.3|11317.8|11333.3|11331.8|11317.6|11316.1|1416
1667572500000|2022-11-04 14:35:00|11319.8|11318.3|11316.8|11315.3|11327.9|11326.4|11315.2|11313.7|1447
1667572800000|2022-11-04 14:40:00|11316.7|11315.2|11310.8|11309.3|11331|11329.5|11309|11307.5|1427
1667573100000|2022-11-04 14:45:00|11310.7|11309.2|11316|11314.5|11318.5|11317|11308.6|11307.1|1261
1667573400000|2022-11-04 14:50:00|11315.9|11314.4|11307.9|11306.4|11317.8|11316.3|11297.6|11296|1346
1667573700000|2022-11-04 14:55:00|11307.8|11306.3|11313.3|11311.8|11318.9|11317.4|11306.1|11304.6|1333
1667574000000|2022-11-04 15:00:00|11313.4|11311.9|11312.8|11311.3|11323|11321.5|11310.8|11309.3|1321
1667574300000|2022-11-04 15:05:00|11312.7|11311.2|11303|11301.5|11313|11311.5|11301.4|11299.9|1096
1667574600000|2022-11-04 15:10:00|11303.1|11301.6|11313.8|11312.3|11317.8|11315.8|11303.1|11301.6|1026
1667574900000|2022-11-04 15:15:00|11313.6|11312.1|11301.6|11300.1|11313.9|11312.3|11296.7|11295.2|1164
1667575200000|2022-11-04 15:20:00|11301.7|11300.2|11304.5|11303|11308.9|11307.4|11300.8|11299.3|873
1667575500000|2022-11-04 15:25:00|11304.6|11303.1|11284.2|11282.7|11305.8|11304.3|11281|11279.5|1201
1667575800000|2022-11-04 15:30:00|11284.3|11282.8|11295.5|11294|11300.2|11298.7|11282.9|11281.4|1248
1667576100000|2022-11-04 15:35:00|11295.6|11294.1|11288.9|11287.4|11304.9|11303.4|11287.2|11285.7|1325
1667576400000|2022-11-04 15:40:00|11288.8|11287.3|11285.1|11283.6|11291.3|11289.5|11276.5|11275|1437
1667576700000|2022-11-04 15:45:00|11285.2|11283.7|11293.2|11291.7|11296|11294.4|11278|11276.1|1379
1667577000000|2022-11-04 15:50:00|11293.3|11291.8|11281.8|11280.3|11296.6|11295.1|11272.1|11270.3|1480
1667577300000|2022-11-04 15:55:00|11282.3|11280.1|11278.4|11276.9|11287.3|11285.8|11273.8|11272.3|1365
1667577600000|2022-11-04 16:00:00|11278.1|11276.6|11266.2|11264.7|11283.2|11281.7|11263.5|11262|1233
1667577900000|2022-11-04 16:05:00|11266.3|11264.8|11285|11283.5|11285.9|11284.4|11265.8|11264.3|1244
1667578200000|2022-11-04 16:10:00|11284.9|11283.4|11283.2|11281.7|11285.3|11283.8|11276.9|11275.4|1066
1667578500000|2022-11-04 16:15:00|11283.3|11281.8|11296.4|11294.9|11298.4|11296.9|11281.2|11279.7|1150
1667578800000|2022-11-04 16:20:00|11296.5|11295|11296.3|11294.8|11301.4|11299.9|11293|11291.5|1098
1667579100000|2022-11-04 16:25:00|11296.2|11294.7|11296.3|11294.8|11305.7|11304.2|11293.7|11292.2|1120
1667579400000|2022-11-04 16:30:00|11296|11294.5|11296.3|11294.8|11298.4|11296.9|11288.6|11287.1|1134
1667579700000|2022-11-04 16:35:00|11296.2|11294.7|11286|11284.5|11296.3|11294.8|11284.7|11283.2|1111
1667580000000|2022-11-04 16:40:00|11285.9|11284.4|11283.9|11282.4|11286.1|11284.6|11280|11278.5|1057
1667580300000|2022-11-04 16:45:00|11284|11282.5|11285.1|11283.6|11287.2|11286.1|11277.1|11275.6|1028
1667580600000|2022-11-04 16:50:00|11285.3|11283.8|11296|11294.5|11298.1|11296.6|11283.7|11282.6|1078
1667580900000|2022-11-04 16:55:00|11296.1|11294.6|11296.9|11295.4|11299.3|11297.8|11291|11289.5|846
1667581200000|2022-11-04 17:00:00|11297|11295.5|11303.3|11301.8|11303.3|11301.8|11294.3|11292.7|941
1667581500000|2022-11-04 17:05:00|11303.2|11301.7|11298.2|11296.7|11308|11306.5|11298.2|11296.7|970
1667581800000|2022-11-04 17:10:00|11298.3|11296.8|11306|11304.5|11310.5|11309|11298.3|11296.8|1209
1667582100000|2022-11-04 17:15:00|11305.8|11304.3|11309.8|11308.3|11310.2|11308.7|11300.6|11299.1|849
1667582400000|2022-11-04 17:20:00|11310.1|11308.6|11316.4|11314.9|11317.8|11316.3|11306.3|11304.8|920
1667582700000|2022-11-04 17:25:00|11316.5|11315|11312.4|11310.9|11317.4|11315.8|11310.4|11308.9|670
1667583000000|2022-11-04 17:30:00|11312.3|11310.8|11312.3|11310.8|11317|11315.1|11309.5|11308|915
1667583300000|2022-11-04 17:35:00|11312|11310.5|11315.8|11314.3|11319.2|11317.7|11311.3|11309.8|707
1667583600000|2022-11-04 17:40:00|11315.9|11314.4|11320|11318.5|11320.3|11318.8|11312|11310.5|733
1667583900000|2022-11-04 17:45:00|11320.1|11318.6|11326.3|11324.8|11327.5|11326|11318.5|11317|580
1667584200000|2022-11-04 17:50:00|11326.2|11324.7|11326.8|11325.3|11328.7|11326.9|11321.8|11320.3|682
1667584500000|2022-11-04 17:55:00|11326.7|11325.2|11333.7|11332.2|11335.2|11333.7|11321.9|11320.4|740
1667584800000|2022-11-04 18:00:00|11333.8|11332.3|11329.2|11327.7|11337.6|11336.1|11329.1|11327.6|760
1667585100000|2022-11-04 18:05:00|11329.1|11327.6|11325.1|11323.6|11330.1|11328.6|11323.9|11322.4|734
1667585400000|2022-11-04 18:10:00|11325.2|11323.7|11325|11323.5|11327.2|11325.7|11324|11322.5|760
1667585700000|2022-11-04 18:15:00|11324.7|11323.2|11331|11329.5|11331|11329.5|11322|11320.5|860
1667586000000|2022-11-04 18:20:00|11331.2|11329.7|11338.1|11336.6|11338.4|11336.9|11328.3|11326.8|806
1667586300000|2022-11-04 18:25:00|11338.2|11336.7|11349.4|11347.1|11351.6|11349.9|11337.5|11336|826
1667586600000|2022-11-04 18:30:00|11349.5|11347.2|11352.4|11350.9|11355.2|11353.5|11349.2|11347.2|828
1667586900000|2022-11-04 18:35:00|11352.1|11350.6|11355.3|11353.8|11358.5|11357.6|11350.9|11349.4|867
1667587200000|2022-11-04 18:40:00|11355.5|11354|11362.2|11360.7|11364.1|11362.6|11355.2|11353.7|775
1667587500000|2022-11-04 18:45:00|11362.3|11360.8|11355.9|11354.4|11363|11361.5|11354.1|11352.6|788
1667587800000|2022-11-04 18:50:00|11355.7|11354.2|11357.3|11356.4|11362.8|11361.8|11355.7|11354.2|731
1667588100000|2022-11-04 18:55:00|11357.4|11356.5|11368.1|11366.6|11368.9|11367.5|11357.3|11356.1|977
1667588400000|2022-11-04 19:00:00|11367.7|11366.8|11365.1|11363.6|11368.8|11367.3|11363.5|11362|906
1667588700000|2022-11-04 19:05:00|11365.2|11363.7|11377|11374.7|11379|11377.4|11361.2|11359.7|1042
1667589000000|2022-11-04 19:10:00|11377.1|11374.8|11378.5|11376.4|11379|11377.5|11374.4|11372.3|1024
1667589300000|2022-11-04 19:15:00|11378.6|11376.8|11376.8|11374.6|11383.4|11381.6|11374.8|11373|852
1667589600000|2022-11-04 19:20:00|11376.7|11374.4|11369.1|11367.6|11376.7|11374.7|11365.9|11364.3|718
1667589900000|2022-11-04 19:25:00|11369|11367.5|11369.3|11367.8|11371.5|11370|11365.7|11364|714
1667590200000|2022-11-04 19:30:00|11369.4|11367.9|11372.8|11371.3|11375.8|11374.2|11365.9|11364.4|709
1667590500000|2022-11-04 19:35:00|11372.9|11371.4|11379.5|11378|11379.8|11378.1|11370.7|11369.2|678
1667590800000|2022-11-04 19:40:00|11379.6|11378.1|11378.1|11376.6|11379.7|11378.1|11371.6|11370|799
1667591100000|2022-11-04 19:45:00|11377.8|11376.3|11379.5|11377.3|11383.1|11381.4|11376.8|11374.9|844
1667591400000|2022-11-04 19:50:00|11379.4|11377.9|11373.7|11372.2|11380.9|11379.4|11370.2|11368.5|777
1667591700000|2022-11-04 19:55:00|11373.9|11373|11374.5|11373|11382.1|11380|11373.2|11371.7|752
1667592000000|2022-11-04 20:00:00|11374.4|11372.9|11375.7|11374.2|11378.3|11376.8|11373|11371.2|722
1667592300000|2022-11-04 20:05:00|11375.8|11374.3|11378.2|11376.7|11379.6|11378.1|11375.2|11373.7|615
1667592600000|2022-11-04 20:10:00|11378.1|11376.6|11378.4|11376.9|11381.8|11380.3|11376.6|11375.1|609
1667592900000|2022-11-04 20:15:00|11378.3|11376.8|11379.6|11378.1|11382.2|11380.7|11377.4|11375.9|710
1667593200000|2022-11-04 20:20:00|11379.5|11378|11376.4|11374.9|11380.4|11378.9|11375.5|11374|308
1667593500000|2022-11-04 20:25:00|11376.3|11374.8|11374.9|11373.4|11376.7|11375.2|11373.2|11371.7|431
1667593800000|2022-11-04 20:30:00|11374.8|11373.3|11375.4|11373.9|11376.9|11375.4|11373.5|11372|554
1667594100000|2022-11-04 20:35:00|11375.3|11373.8|11373.9|11372.4|11377.5|11376|11371.8|11370.3|405
1667594400000|2022-11-04 20:40:00|11374|11372.5|11376.1|11374.6|11376.5|11375|11372|11370.5|322
1667594700000|2022-11-04 20:45:00|11375.9|11374.4|11373.1|11371.6|11376.9|11375.4|11372.6|11371.1|408
1667595000000|2022-11-04 20:50:00|11372.9|11371.4|11374.2|11372.7|11377.8|11374.7|11371|11368.1|359
1667595300000|2022-11-04 20:55:00|11374.4|11372.9|11375.5|11374|11383.5|11376.2|11372.3|11368|370
1667597700000|2022-11-04 21:35:00|11384.8|11373.8|11384.8|11373.8|11384.8|11373.8|11384.8|11373.8|1
1667768400000|2022-11-06 21:00:00|11319.8|11299.8|11319.9|11298.9|11321.4|11302.6|11318.9|11298.7|6
1667769000000|2022-11-06 21:10:00|11315.8|11294.8|11315.7|11294.7|11318|11297|11315.7|11294.7|16
1667769300000|2022-11-06 21:15:00|11318.3|11298.2|11318.1|11301.8|11318.6|11301.9|11317|11296|6
1667769600000|2022-11-06 21:20:00|11317.5|11302.8|11317.7|11300.3|11318.2|11303.1|11317.5|11298.7|20
1667769900000|2022-11-06 21:25:00|11317.6|11300.7|11317.5|11300.3|11317.7|11300.8|11317.5|11300.3|5
1667770200000|2022-11-06 21:30:00|11318|11300.8|11318.5|11302.1|11318.5|11302.1|11318|11300.3|6
1667770500000|2022-11-06 21:35:00|11318.4|11302.6|11318.4|11303|11318.4|11303|11318.4|11302.6|2
1667770800000|2022-11-06 21:40:00|11318.3|11302.6|11318.4|11302.6|11318.5|11303.8|11316.2|11295.2|8
1667771100000|2022-11-06 21:45:00|11318.5|11303|11318.4|11302.6|11318.5|11303|11318.4|11300.9|5
1667771400000|2022-11-06 21:50:00|11315.8|11303.2|11317.9|11302.1|11318.4|11303.2|11315.7|11301.3|14
1667771700000|2022-11-06 21:55:00|11317.8|11301.7|11318|11301.8|11318|11302.1|11317.8|11301.7|3
1667772000000|2022-11-06 22:00:00|11318.3|11303|11317.3|11306.3|11331.4|11320.4|11313|11301.7|307
1667772300000|2022-11-06 22:05:00|11319.5|11308.5|11322|11311|11324|11313|11319.4|11308.4|390
1667772600000|2022-11-06 22:10:00|11321.9|11310.9|11319.2|11308.2|11322.4|11311.4|11310|11299.9|843
1667772900000|2022-11-06 22:15:00|11317.7|11306.7|11324.3|11313.3|11325.7|11316.3|11315.9|11304.9|1548
1667773200000|2022-11-06 22:20:00|11323.7|11312.7|11327.9|11316.9|11328.8|11317.8|11316.3|11310.4|269
1667773500000|2022-11-06 22:25:00|11326.5|11315.5|11318.5|11307.5|11327.9|11316.9|11315.2|11304.2|223
1667773800000|2022-11-06 22:30:00|11318.3|11307.3|11325.2|11318.2|11329.1|11322.3|11317|11307.2|957
1667774100000|2022-11-06 22:35:00|11327.4|11320.7|11326.6|11315.6|11329.1|11322.5|11322.5|11312.8|184
1667774400000|2022-11-06 22:40:00|11326.4|11315.5|11330.1|11319.1|11330.6|11325.5|11323.5|11312.5|250
1667774700000|2022-11-06 22:45:00|11329.7|11318.7|11325.1|11315.9|11330.5|11322.3|11318.3|11307.3|196
1667775000000|2022-11-06 22:50:00|11325.3|11316.7|11321.4|11310.4|11326.6|11317.2|11313.9|11302.9|181
1667775300000|2022-11-06 22:55:00|11321.6|11310.6|11324|11314.4|11324.2|11314.5|11317.2|11306.2|165
1667775600000|2022-11-06 23:00:00|11324.1|11314.3|11327.7|11325.3|11331|11326.7|11320.7|11314.1|596
1667775900000|2022-11-06 23:05:00|11327.6|11325.2|11325.3|11323.8|11328.9|11325.3|11320.9|11317.7|585
1667776200000|2022-11-06 23:10:00|11325.8|11323.6|11342.7|11338.8|11343.7|11339.9|11325.8|11323.6|724
1667776500000|2022-11-06 23:15:00|11342.9|11338.4|11336.4|11332.9|11343.9|11340.5|11330.4|11326.8|1011
1667776800000|2022-11-06 23:20:00|11336.5|11333.1|11333.5|11330.1|11337.1|11333.7|11332.8|11329.1|840
1667777100000|2022-11-06 23:25:00|11332.9|11329.5|11325.3|11322.2|11333|11329.6|11322.7|11319.8|941
1667777400000|2022-11-06 23:30:00|11325.2|11322.5|11320.1|11317.5|11326.4|11323.8|11318|11315.2|849
1667777700000|2022-11-06 23:35:00|11320.2|11318|11328.2|11326.1|11332|11329.6|11319.8|11318|820
1667778000000|2022-11-06 23:40:00|11327.8|11326.3|11330.6|11329.1|11334.1|11332.3|11327.8|11326.3|653
1667778300000|2022-11-06 23:45:00|11331|11328.8|11331.9|11329.6|11331.9|11329.6|11325.9|11323.4|797
1667778600000|2022-11-06 23:50:00|11332.2|11330|11328.9|11327.4|11333|11330.7|11326.6|11325|780
1667778900000|2022-11-06 23:55:00|11329|11327.5|11331.6|11330.1|11333.2|11331.5|11328.9|11327.4|668
1667779200000|2022-11-07 00:00:00|11331.8|11330.3|11336.5|11335|11339.1|11337.5|11331.7|11329.9|704
1667779500000|2022-11-07 00:05:00|11336.6|11335.1|11341.8|11340.3|11344.7|11343.2|11336.4|11334.9|795
1667779800000|2022-11-07 00:10:00|11341.7|11340.2|11338|11336.5|11341.9|11340.4|11336.8|11335.3|569
1667780100000|2022-11-07 00:15:00|11338.4|11336.2|11334.9|11333.4|11338.9|11337|11334.2|11332.3|558
1667780400000|2022-11-07 00:20:00|11335.2|11333.1|11326.3|11324.2|11335.6|11333.8|11325.5|11323.7|799
1667780700000|2022-11-07 00:25:00|11326|11324.5|11323.9|11321.8|11327.2|11325.3|11322.6|11320.4|868
1667781000000|2022-11-07 00:30:00|11324.1|11321.9|11328.5|11326.3|11328.6|11326.7|11319.9|11318.4|872
1667781300000|2022-11-07 00:35:00|11328.4|11326.2|11328|11325.8|11331.4|11329.3|11326.5|11324.7|742
1667781600000|2022-11-07 00:40:00|11328.1|11325.9|11331.4|11329.9|11337.1|11335.2|11328.1|11325.8|858
1667781900000|2022-11-07 00:45:00|11331.3|11329.8|11333.2|11331.7|11335.6|11334.1|11331|11329.5|523
1667782200000|2022-11-07 00:50:00|11333|11331.5|11331.8|11330.3|11333.5|11332|11326.3|11324.8|615
1667782500000|2022-11-07 00:55:00|11331.7|11330.2|11331.9|11330.4|11332.3|11330.8|11326.1|11324.6|697
1667782800000|2022-11-07 01:00:00|11332.1|11330.6|11331.1|11329.6|11332.6|11331.1|11327.6|11325.8|866
1667783100000|2022-11-07 01:05:00|11331|11329.5|11328.3|11326.8|11333.4|11331.9|11328|11326.5|518
1667783400000|2022-11-07 01:10:00|11328.1|11326.6|11323.9|11321.8|11328.9|11327.4|11322.6|11320.9|684
1667783700000|2022-11-07 01:15:00|11324.1|11321.9|11312.6|11311.1|11324.6|11323.1|11311.2|11309.7|799
1667784000000|2022-11-07 01:20:00|11312.4|11310.9|11310|11308.5|11314.1|11312.6|11307.7|11306.2|888
1667784300000|2022-11-07 01:25:00|11309.9|11308.4|11308.5|11307|11311.3|11309.8|11307.1|11305.7|750
1667784600000|2022-11-07 01:30:00|11308.6|11307.1|11320.7|11319.2|11321.8|11319.8|11306.7|11305.2|947
1667784900000|2022-11-07 01:35:00|11321|11318.8|11333.7|11332.2|11337.5|11335.8|11319.9|11318|1301
1667785200000|2022-11-07 01:40:00|11333.8|11332.3|11333.2|11331.7|11338.6|11336.6|11330.7|11329.2|1120
1667785500000|2022-11-07 01:45:00|11333.6|11331.4|11333.7|11332.2|11334.9|11332.8|11330.3|11328.5|921
1667785800000|2022-11-07 01:50:00|11333.8|11332.3|11325.3|11323.1|11336.5|11334.2|11324.6|11322.4|879
1667786100000|2022-11-07 01:55:00|11325.6|11323|11327.4|11324.9|11331.1|11329|11324.9|11322.7|933
1667786400000|2022-11-07 02:00:00|11326.8|11325.3|11325.2|11323.7|11332.2|11330.7|11324.5|11323|710
1667786700000|2022-11-07 02:05:00|11325.1|11323.6|11324.5|11323|11326.7|11325.2|11323|11321.5|661
1667787000000|2022-11-07 02:10:00|11324.4|11322.9|11323.2|11321.7|11326|11324.5|11319.5|11318|716
1667787300000|2022-11-07 02:15:00|11323.1|11321.6|11325.9|11324.4|11329.5|11328|11323|11321.5|602
1667787600000|2022-11-07 02:20:00|11326|11324.5|11326|11324.5|11326.7|11325.2|11321.8|11320.3|648
1667787900000|2022-11-07 02:25:00|11326.2|11324.7|11323.5|11322|11326.7|11325.2|11321.9|11320.4|618
1667788200000|2022-11-07 02:30:00|11323.6|11322.1|11327.2|11325.7|11329|11327.3|11319.6|11318.1|683
1667788500000|2022-11-07 02:35:00|11327.8|11326.3|11330.2|11328.7|11332.4|11330.9|11327.4|11325.9|714
1667788800000|2022-11-07 02:40:00|11330.3|11328.8|11330.2|11328.7|11332.3|11330.8|11328.3|11326.8|588
1667789100000|2022-11-07 02:45:00|11330.3|11328.8|11325|11323.5|11331.1|11329.6|11325|11323.5|538
1667789400000|2022-11-07 02:50:00|11325.1|11323.6|11329.6|11328.1|11330.4|11328.9|11324.4|11322.9|523
1667789700000|2022-11-07 02:55:00|11329.7|11328.2|11330.1|11328.6|11330.3|11328.8|11325.3|11323.8|538
1667790000000|2022-11-07 03:00:00|11330.2|11328.7|11324.8|11323.3|11330.4|11328.9|11324.3|11322.8|675
1667790300000|2022-11-07 03:05:00|11324.7|11323.2|11321.1|11319.6|11324.7|11323.2|11319.2|11317.7|499
1667790600000|2022-11-07 03:10:00|11321|11319.5|11324.2|11322.7|11325.9|11324.4|11320.5|11319|434
1667790900000|2022-11-07 03:15:00|11324.1|11322.6|11328.2|11326.7|11329.3|11327.8|11324|11322.5|526
1667791200000|2022-11-07 03:20:00|11328.3|11326.8|11331.1|11329.6|11331.7|11330.2|11326.9|11325.4|555
1667791500000|2022-11-07 03:25:00|11331.2|11329.7|11333.6|11332.1|11333.7|11332.2|11330|11328.5|509
1667791800000|2022-11-07 03:30:00|11333.7|11332.2|11332.3|11330.8|11334.2|11332.7|11329.6|11328.1|490
1667792100000|2022-11-07 03:35:00|11332.4|11330.9|11338.7|11337.2|11338.7|11337.5|11331.9|11330.4|557
1667792400000|2022-11-07 03:40:00|11338.4|11336.9|11339.1|11337.6|11339.3|11337.8|11336.4|11334.9|584
1667792700000|2022-11-07 03:45:00|11338.9|11338|11334|11332.5|11339.5|11338.4|11333|11331.5|547
1667793000000|2022-11-07 03:50:00|11333.9|11332.4|11333.7|11332.2|11335.8|11334.3|11333|11331.7|473
1667793300000|2022-11-07 03:55:00|11333.4|11331.9|11331.3|11329.8|11335.3|11333.5|11329.9|11328.5|486
1667793600000|2022-11-07 04:00:00|11331.1|11329.6|11330|11328.5|11332.2|11330.7|11326.9|11325.6|597
1667793900000|2022-11-07 04:05:00|11329.9|11328.4|11330.3|11328.8|11331.7|11330.2|11327.8|11326.3|486
1667794200000|2022-11-07 04:10:00|11330.2|11328.7|11331.6|11330.7|11332.3|11331.4|11328.7|11327.5|582
1667794500000|2022-11-07 04:15:00|11331.9|11330.4|11332.4|11330.9|11333.9|11332.4|11329.6|11328.3|466
1667794800000|2022-11-07 04:20:00|11332.6|11331.1|11335.7|11334.2|11335.9|11334.4|11329.2|11327.7|319
1667795100000|2022-11-07 04:25:00|11335.5|11334|11329.3|11327.8|11335.5|11334|11328.5|11327.3|451
1667795400000|2022-11-07 04:30:00|11328.9|11327.4|11332.4|11330|11334.4|11332.6|11327.2|11325.6|920
1667795700000|2022-11-07 04:35:00|11332.3|11329.9|11332.9|11330.6|11333.9|11332|11330.4|11328.2|779
1667796000000|2022-11-07 04:40:00|11333|11330.7|11333.2|11331.7|11334.8|11332.8|11331|11328.7|703
1667796300000|2022-11-07 04:45:00|11333.3|11331.8|11333.2|11331.7|11333.6|11332.1|11331.1|11329.4|352
1667796600000|2022-11-07 04:50:00|11333.3|11331.8|11332.2|11330.7|11334.4|11333.1|11331.7|11330.2|309
1667796900000|2022-11-07 04:55:00|11332.3|11330.8|11330.8|11329.3|11333.2|11331.7|11329|11327.5|393
1667797200000|2022-11-07 05:00:00|11330.9|11329.4|11336|11334.5|11338.4|11336.9|11330.9|11329.4|544
1667797500000|2022-11-07 05:05:00|11336.1|11334.6|11332.5|11331|11336.4|11334.9|11331.2|11329.7|543
1667797800000|2022-11-07 05:10:00|11332.7|11331.2|11331.7|11330.2|11333|11331.5|11328.9|11327.4|525
1667798100000|2022-11-07 05:15:00|11331.5|11330|11333.2|11331.1|11334.8|11332.9|11330.5|11328.7|735
1667798400000|2022-11-07 05:20:00|11332.7|11331.2|11337.2|11335.7|11337.7|11335.7|11332.3|11330.6|773
1667798700000|2022-11-07 05:25:00|11337.5|11335.2|11337|11335.5|11337.5|11336|11334.4|11332.9|621
1667799000000|2022-11-07 05:30:00|11336.9|11335.4|11347.8|11345.6|11350.9|11349.4|11336.2|11334.7|1014
1667799300000|2022-11-07 05:35:00|11347.6|11346.1|11343.1|11341.6|11348.9|11347.1|11342|11340.4|761
1667799600000|2022-11-07 05:40:00|11343.4|11341.9|11342.2|11340.7|11343.6|11342.1|11339.7|11338.2|602
1667799900000|2022-11-07 05:45:00|11342.3|11340.8|11340.4|11338.9|11343.4|11341.9|11338|11336.5|469
1667800200000|2022-11-07 05:50:00|11340.2|11338.7|11337.2|11335.7|11341.3|11339.8|11335|11333.5|495
1667800500000|2022-11-07 05:55:00|11337.6|11336.1|11336.2|11334.7|11339.2|11337.7|11332.2|11330.8|512
1667800800000|2022-11-07 06:00:00|11335.8|11334.3|11333.9|11332.4|11336.4|11334.9|11331.1|11329.6|746
1667801100000|2022-11-07 06:05:00|11334|11332.5|11332.4|11330.3|11335.1|11333.6|11330.9|11328.9|682
1667801400000|2022-11-07 06:10:00|11332.3|11330.2|11337.4|11335.9|11338.7|11336.9|11331.8|11329.8|877
1667801700000|2022-11-07 06:15:00|11337.2|11335.7|11335.2|11333.1|11340.2|11338.4|11334.5|11332.6|814
1667802000000|2022-11-07 06:20:00|11335.3|11333.6|11331.4|11329|11335.7|11333.8|11328.8|11326.8|807
1667802300000|2022-11-07 06:25:00|11331.3|11328.7|11331.6|11330.1|11332.2|11330.4|11324.8|11322.8|794
1667802600000|2022-11-07 06:30:00|11331.3|11329.8|11327.7|11326.2|11331.6|11330.1|11325|11323.8|760
1667802900000|2022-11-07 06:35:00|11327.8|11326.3|11326.3|11324.8|11331.7|11330.4|11326.3|11324.8|524
1667803200000|2022-11-07 06:40:00|11326.2|11324.7|11328.1|11326.6|11333.7|11332|11326.2|11324.7|626
1667803500000|2022-11-07 06:45:00|11328|11326.5|11327.7|11326.2|11331.5|11329.7|11326|11324.3|684
1667803800000|2022-11-07 06:50:00|11327.8|11326.3|11324.4|11322.9|11332.5|11330.2|11324.4|11322.5|955
1667804100000|2022-11-07 06:55:00|11324.6|11323.1|11325.8|11321.9|11326.4|11324.6|11320.1|11318.1|961
1667804400000|2022-11-07 07:00:00|11325.9|11322.6|11315.5|11313.3|11330|11327.8|11314.3|11312.2|1661
1667804700000|2022-11-07 07:05:00|11315.6|11313.2|11321|11319.5|11323.2|11321.5|11314.4|11312.3|1262
1667805000000|2022-11-07 07:10:00|11321.1|11319.6|11316.8|11315.3|11323.6|11322|11314.2|11312.7|1015
1667805300000|2022-11-07 07:15:00|11316.7|11315.2|11316.7|11315.2|11323|11321.5|11315.2|11313.7|973
1667805600000|2022-11-07 07:20:00|11316.8|11315.3|11311.7|11310.2|11317.8|11316.3|11311|11309.5|890
1667805900000|2022-11-07 07:25:00|11311.8|11310.3|11308.5|11307|11315.8|11314.1|11308.1|11306.5|903
1667806200000|2022-11-07 07:30:00|11308.8|11307.3|11299|11295.9|11317.6|11316.1|11298.2|11295.8|1276
1667806500000|2022-11-07 07:35:00|11298.9|11296.2|11296.1|11293.8|11307.5|11305.7|11291.6|11289.3|1317
1667806800000|2022-11-07 07:40:00|11296|11293.6|11301.6|11300.1|11305|11303.5|11295|11292.1|1204
1667807100000|2022-11-07 07:45:00|11301.8|11300.3|11301.6|11300.1|11306|11304.5|11298.3|11296.6|898
1667807400000|2022-11-07 07:50:00|11301.7|11300.2|11302.9|11301.4|11308.5|11307|11300.9|11299.4|1014
1667807700000|2022-11-07 07:55:00|11302.6|11301.1|11304.2|11302.7|11308.1|11306.5|11296.5|11295|1276
1667808000000|2022-11-07 08:00:00|11304.4|11302.3|11309.8|11308.3|11311|11309.2|11297.7|11296.2|1384
1667808300000|2022-11-07 08:05:00|11310|11308.5|11314.5|11313|11316.6|11315.1|11307.3|11305.8|1105
1667808600000|2022-11-07 08:10:00|11314.6|11313.1|11336.5|11335|11336.8|11335.1|11314.3|11312.8|1210
1667808900000|2022-11-07 08:15:00|11336.6|11335.1|11368.4|11366.9|11369.8|11367.6|11336.1|11334.4|1655
1667809200000|2022-11-07 08:20:00|11368.2|11366.7|11360.3|11358.8|11375|11372.4|11359.4|11357.9|1437
1667809500000|2022-11-07 08:25:00|11360.2|11358.7|11371.5|11370|11375.8|11373.7|11357.7|11355.8|1299
1667809800000|2022-11-07 08:30:00|11371.4|11369.9|11389.2|11387.7|11398.1|11395.9|11371|11369.1|1518
1667810100000|2022-11-07 08:35:00|11389.1|11387.6|11398.2|11396.7|11400.1|11398.8|11382.2|11380.5|1043
1667810400000|2022-11-07 08:40:00|11397.8|11396.3|11395.1|11393.6|11398.3|11396.8|11391|11389.5|1044
1667810700000|2022-11-07 08:45:00|11395.2|11393.7|11393.4|11391.9|11399.9|11398.4|11390.5|11388.7|901
1667811000000|2022-11-07 08:50:00|11393.2|11391.7|11430.9|11428.6|11435.1|11433.1|11392.3|11390.8|1439
1667811300000|2022-11-07 08:55:00|11430.8|11428.5|11424.3|11422.8|11432.9|11430.7|11420.2|11418.7|1496
1667811600000|2022-11-07 09:00:00|11424.8|11423.3|11444.6|11443.1|11449.4|11446.7|11421.3|11419.6|1586
1667811900000|2022-11-07 09:05:00|11445.2|11442.8|11466.1|11464|11467|11465.1|11444.3|11442.7|1547
1667812200000|2022-11-07 09:10:00|11465.8|11464.3|11460.1|11458.6|11472.3|11470.1|11454.3|11452.6|1288
1667812500000|2022-11-07 09:15:00|11460.2|11458.7|11457.3|11455.8|11470|11468.2|11453.8|11452.5|1239
1667812800000|2022-11-07 09:20:00|11457.5|11456|11459.9|11458.4|11462.2|11460.7|11449.8|11448.3|1405
1667813100000|2022-11-07 09:25:00|11459.6|11458.1|11456|11454.5|11465.1|11463.6|11449.7|11448.2|1321
1667813400000|2022-11-07 09:30:00|11455.5|11454|11443|11441.5|11457|11455.3|11442.5|11441|1365
1667813700000|2022-11-07 09:35:00|11443.2|11441.7|11444|11441.5|11454.9|11453.4|11442|11440.2|1162
1667814000000|2022-11-07 09:40:00|11444.3|11441.9|11453.4|11451.9|11454.4|11452.3|11441.3|11439.4|1184
1667814300000|2022-11-07 09:45:00|11453.3|11451.2|11441.2|11439.7|11453.3|11451.4|11441.1|11439.6|1003
1667814600000|2022-11-07 09:50:00|11441.1|11439.6|11446.3|11443.9|11453.3|11451.3|11439.2|11437.7|1105
1667814900000|2022-11-07 09:55:00|11446.2|11444.3|11441.8|11440.3|11448|11446.1|11440.4|11438.9|984
1667815200000|2022-11-07 10:00:00|11441.7|11440.2|11454.7|11453.2|11456.3|11454.8|11440.9|11439.4|1076
1667815500000|2022-11-07 10:05:00|11455|11453.5|11450.7|11449.2|11458.4|11456.6|11448.6|11447.1|1073
1667815800000|2022-11-07 10:10:00|11450.9|11449.4|11464.2|11462.7|11469.9|11468|11447.3|11445.8|1322
1667816100000|2022-11-07 10:15:00|11464.1|11462.6|11460.4|11458.9|11466.9|11465.1|11460.1|11458.8|1214
1667816400000|2022-11-07 10:20:00|11460.5|11459|11460.4|11458|11464|11462.5|11458.1|11455.9|936
1667816700000|2022-11-07 10:25:00|11460.3|11457.9|11457.8|11456.3|11461.2|11459.1|11452|11450|1056
1667817000000|2022-11-07 10:30:00|11457.9|11456.4|11447.5|11446|11461.6|11459.7|11447.3|11445.6|927
1667817300000|2022-11-07 10:35:00|11447.6|11446.1|11439.1|11437.6|11448.6|11447.1|11437.5|11436|1020
1667817600000|2022-11-07 10:40:00|11439.2|11437.7|11441.2|11439.7|11450.1|11448.4|11439|11436.9|876
1667817900000|2022-11-07 10:45:00|11441.4|11439.1|11443.1|11441.6|11447.4|11445.7|11439.1|11437.4|844
1667818200000|2022-11-07 10:50:00|11443|11441.5|11444|11442.5|11444.5|11443|11437.6|11436.1|702
1667818500000|2022-11-07 10:55:00|11443.9|11442.4|11452.9|11451.4|11455.3|11453.8|11440.2|11438.7|901
1667818800000|2022-11-07 11:00:00|11453|11451.5|11464.9|11463.4|11465.6|11464.1|11452.5|11450.6|842
1667819100000|2022-11-07 11:05:00|11464.7|11463.2|11461.8|11460.3|11465.1|11463.2|11458.8|11457.3|737
1667819400000|2022-11-07 11:10:00|11462.3|11460.8|11453.3|11451.8|11465.7|11464.2|11450.1|11448.3|836
1667819700000|2022-11-07 11:15:00|11453.4|11451.9|11455.2|11453.7|11458.9|11456.9|11452.4|11450.9|776
1667820000000|2022-11-07 11:20:00|11455.1|11453.6|11460.2|11457.7|11461|11459.4|11454.4|11452.5|1073
1667820300000|2022-11-07 11:25:00|11460.3|11457.8|11466.6|11465.1|11469.1|11467.6|11459|11457.1|763
1667820600000|2022-11-07 11:30:00|11466.7|11465.2|11472.1|11470.6|11477.7|11476|11466.5|11465|835
1667820900000|2022-11-07 11:35:00|11472.2|11470.7|11471.9|11470.4|11474.7|11473.1|11464.3|11462.8|901
1667821200000|2022-11-07 11:40:00|11472.2|11470.7|11471.2|11469.7|11474|11473.1|11469.8|11468.4|727
1667821500000|2022-11-07 11:45:00|11471.3|11469.8|11465.7|11464.2|11471.4|11469.9|11460.3|11458.8|797
1667821800000|2022-11-07 11:50:00|11466.5|11464.3|11453.5|11451.2|11466.8|11464.6|11451.1|11450.2|1069
1667822100000|2022-11-07 11:55:00|11453.4|11451.3|11446.3|11443.6|11456|11453.6|11444.7|11442.9|915
1667822400000|2022-11-07 12:00:00|11445.7|11443.5|11449.7|11447.1|11450.9|11449.3|11443.5|11441.7|862
1667822700000|2022-11-07 12:05:00|11449.6|11447|11445.1|11443.6|11450.9|11448.7|11438.3|11436.3|1130
1667823000000|2022-11-07 12:10:00|11445.2|11443.7|11448|11446.5|11453.1|11450.8|11443.4|11441.5|1091
1667823300000|2022-11-07 12:15:00|11447.9|11446.4|11452.8|11451.3|11455.2|11453.7|11447.9|11446.4|1310
1667823600000|2022-11-07 12:20:00|11452.4|11451.5|11429.6|11427.4|11453.2|11451.7|11427.4|11425.7|1331
1667823900000|2022-11-07 12:25:00|11429.3|11427.8|11430.7|11429.2|11434.6|11432.6|11428.6|11426.7|1167
1667824200000|2022-11-07 12:30:00|11430.9|11429.4|11432|11430.5|11433.4|11431.9|11428.2|11426.7|927
1667824500000|2022-11-07 12:35:00|11431.9|11430.4|11439.3|11437.8|11442.2|11440.9|11431.6|11430.1|811
1667824800000|2022-11-07 12:40:00|11439.7|11438.2|11439.2|11437.7|11443|11441.5|11436.7|11435.3|940
1667825100000|2022-11-07 12:45:00|11439.1|11437.6|11444.5|11443|11446.7|11445.2|11437.9|11436.4|1034
1667825400000|2022-11-07 12:50:00|11444.4|11442.9|11445.3|11443.8|11448.5|11446.8|11444.1|11442.6|966
1667825700000|2022-11-07 12:55:00|11446|11444.5|11453.6|11452.1|11454.5|11452.7|11445.3|11443.3|1094
1667826000000|2022-11-07 13:00:00|11454.2|11452.7|11457.6|11456.1|11465.6|11460.1|11447.9|11445.7|1266
1667826300000|2022-11-07 13:05:00|11457.9|11456.4|11456.7|11454|11475.2|11473|11455.6|11453.2|1788
1667826600000|2022-11-07 13:10:00|11456.5|11453.8|11468.9|11467.4|11471.5|11470|11453.8|11452.1|1436
1667826900000|2022-11-07 13:15:00|11469|11467.5|11478.2|11476.7|11478.8|11476.8|11468|11466.5|1183
1667827200000|2022-11-07 13:20:00|11477.6|11475.4|11459.6|11457.5|11477.6|11475.7|11453.3|11451.8|1367
1667827500000|2022-11-07 13:25:00|11459.4|11457.2|11461.8|11460.3|11463|11461|11457.1|11454.9|1257
1667827800000|2022-11-07 13:30:00|11462|11459.8|11456.2|11454.7|11466.8|11465.1|11454.3|11452.7|1081
1667828100000|2022-11-07 13:35:00|11456|11454.5|11462.4|11460.9|11464.5|11462.8|11453.4|11451.7|1198
1667828400000|2022-11-07 13:40:00|11462.5|11461|11456.3|11454.8|11467.2|11465.4|11456.3|11454.5|1255
1667828700000|2022-11-07 13:45:00|11455.8|11454.3|11452.9|11451.4|11461|11459.1|11450.3|11448.3|1229
1667829000000|2022-11-07 13:50:00|11453.2|11451.1|11451.5|11449.2|11456|11454.5|11449|11447.5|973
1667829300000|2022-11-07 13:55:00|11451.7|11449.6|11471|11469.5|11471.9|11469.9|11450|11448.1|1236
1667829600000|2022-11-07 14:00:00|11471.1|11469.6|11472.2|11470.7|11480.4|11478.4|11470.7|11469|1087
1667829900000|2022-11-07 14:05:00|11472.4|11470.9|11475.5|11474|11480.1|11478.6|11472.3|11470.8|999
1667830200000|2022-11-07 14:10:00|11475.4|11473.9|11479.8|11478.3|11481.4|11479.7|11474.8|11473.3|875
1667830500000|2022-11-07 14:15:00|11479.9|11478.4|11480.1|11478.6|11484|11482.5|11477.3|11475.8|985
1667830800000|2022-11-07 14:20:00|11480|11478.5|11474.3|11472.8|11485.8|11484.4|11473.5|11472|1012
1667831100000|2022-11-07 14:25:00|11474.4|11472.9|11472.4|11470.9|11479.7|11478|11467.7|11466.7|951
1667831400000|2022-11-07 14:30:00|11472.3|11470.8|11475.8|11474.3|11483.1|11481.3|11472.2|11470.7|1698
1667831700000|2022-11-07 14:35:00|11475.6|11474.1|11459.3|11457.8|11477|11475.5|11454.8|11453.3|1581
1667832000000|2022-11-07 14:40:00|11459.7|11458.2|11467.1|11465.6|11469.6|11468.1|11459.2|11457.7|1200
1667832300000|2022-11-07 14:45:00|11467|11465.5|11460.1|11458.6|11475.1|11473.6|11455.7|11454.1|1357
1667832600000|2022-11-07 14:50:00|11460.2|11458.7|11452.3|11450.1|11462.4|11459.9|11446.1|11444.1|1670
1667832900000|2022-11-07 14:55:00|11451.9|11450.4|11455.3|11453.2|11461.1|11459.6|11450.6|11448.7|1267
1667833200000|2022-11-07 15:00:00|11455.6|11453.3|11454.6|11453.1|11460.9|11458.8|11448.3|11446.8|1815
1667833500000|2022-11-07 15:05:00|11454.2|11452.7|11465.1|11463.6|11466|11464.9|11453.4|11451.9|1149
1667833800000|2022-11-07 15:10:00|11465|11463.5|11462.9|11461.4|11468|11466.5|11453.8|11452.1|1404
1667834100000|2022-11-07 15:15:00|11462.8|11461.3|11470.2|11468.7|11474.4|11472|11460.5|11459|1200
1667834400000|2022-11-07 15:20:00|11470.3|11468.8|11448.6|11446.4|11470.3|11468.8|11445.9|11444.2|1192
1667834700000|2022-11-07 15:25:00|11448.2|11446.7|11456.5|11455|11456.6|11455.1|11441.9|11440.4|1228
1667835000000|2022-11-07 15:30:00|11457.3|11455.2|11456.4|11454.9|11460.9|11459|11445.9|11444.4|1323
1667835300000|2022-11-07 15:35:00|11456.3|11454.8|11451.3|11449.8|11459.1|11457.2|11449|11447.1|1313
1667835600000|2022-11-07 15:40:00|11451.4|11449.9|11447|11445.5|11456.7|11455.2|11444.3|11442.8|1294
1667835900000|2022-11-07 15:45:00|11446.9|11445.4|11450.7|11449.2|11453.3|11451.7|11445.5|11444|1129
1667836200000|2022-11-07 15:50:00|11450.4|11448.9|11463|11461.5|11467|11465.7|11448.9|11447.4|1555
1667836500000|2022-11-07 15:55:00|11463.1|11461.6|11466.6|11465.1|11471.4|11469.8|11458|11456.5|1164
1667836800000|2022-11-07 16:00:00|11466.7|11465.2|11455.8|11454.9|11466.9|11465.4|11455.8|11454.9|1034
1667837100000|2022-11-07 16:05:00|11455.9|11455|11458|11456.5|11463.4|11462.1|11450.4|11448.9|910
1667837400000|2022-11-07 16:10:00|11457.9|11456.4|11458.7|11457.2|11460.3|11458.8|11451.3|11449.8|857
1667837700000|2022-11-07 16:15:00|11458.6|11457.1|11465.6|11464.1|11467.5|11466|11458.6|11457.1|973
1667838000000|2022-11-07 16:20:00|11465.7|11464.2|11465.2|11463.7|11469.3|11467.8|11461.9|11460.5|892
1667838300000|2022-11-07 16:25:00|11465.3|11463.8|11467.1|11465.6|11470.4|11468.9|11464.3|11462.8|715
1667838600000|2022-11-07 16:30:00|11467.2|11465.7|11469.5|11468|11472.2|11471|11465|11463.5|773
1667838900000|2022-11-07 16:35:00|11469.4|11467.9|11465.1|11463.6|11470.8|11469.3|11461.1|11459.8|779
1667839200000|2022-11-07 16:40:00|11464.8|11463.3|11457.3|11455.8|11464.8|11463.3|11451.7|11449.9|1083
1667839500000|2022-11-07 16:45:00|11457.2|11455.7|11460.5|11459|11461.5|11460|11454.2|11452.3|923
1667839800000|2022-11-07 16:50:00|11460.3|11458.8|11459.2|11457.7|11462.6|11461.1|11458.4|11456.9|723
1667840100000|2022-11-07 16:55:00|11459.3|11457.8|11462.1|11460.6|11464.4|11463.2|11458.6|11457.1|778
1667840400000|2022-11-07 17:00:00|11461.7|11460.2|11468.2|11466.7|11469.7|11468.2|11460|11458.6|693
1667840700000|2022-11-07 17:05:00|11468.1|11467.2|11493.1|11491.6|11494.9|11492.9|11466.9|11465.5|1072
1667841000000|2022-11-07 17:10:00|11493|11491.5|11490|11488.5|11495.8|11493.7|11489.1|11487.6|862
1667841300000|2022-11-07 17:15:00|11489.8|11488.3|11496.3|11494.8|11498.6|11497.3|11488.7|11487|702
1667841600000|2022-11-07 17:20:00|11496.6|11495.1|11507.3|11505.8|11509.4|11506.6|11495.3|11494.4|652
1667841900000|2022-11-07 17:25:00|11507.2|11505.7|11505.2|11503.7|11507.3|11505.7|11501.5|11500|805
1667842200000|2022-11-07 17:30:00|11505.3|11503.8|11505.9|11504.4|11509.1|11507.6|11502.7|11500.9|635
1667842500000|2022-11-07 17:35:00|11506|11504.5|11501.3|11499.8|11506.8|11504.8|11499.4|11498.4|557
1667842800000|2022-11-07 17:40:00|11501.9|11500.4|11503.5|11502|11504.7|11502.8|11498.7|11497.1|732
1667843100000|2022-11-07 17:45:00|11503.8|11501.7|11505|11503.5|11505.9|11504|11499.2|11497.6|750
1667843400000|2022-11-07 17:50:00|11505.1|11503.6|11510|11508.5|11510.6|11509.1|11504.2|11502.6|734
1667843700000|2022-11-07 17:55:00|11510.3|11508.8|11518.3|11517.4|11519.9|11518.2|11508.7|11506.8|674
1667844000000|2022-11-07 18:00:00|11518.6|11517.1|11516.5|11515|11520.2|11519|11516|11514.2|545
1667844300000|2022-11-07 18:05:00|11516.6|11515.1|11517.2|11515.7|11518|11516.8|11513.7|11512.4|506
1667844600000|2022-11-07 18:10:00|11517.7|11516.8|11518.1|11516.6|11521.4|11520.1|11515.9|11515|514
1667844900000|2022-11-07 18:15:00|11518.2|11516.7|11520.1|11518.6|11520.3|11518.8|11516|11514.6|353
1667845200000|2022-11-07 18:20:00|11520.2|11518.7|11523.3|11521.8|11525.4|11523.7|11519.8|11518.3|375
1667845500000|2022-11-07 18:25:00|11523.2|11521.7|11538.3|11536.8|11539.7|11537.3|11518.2|11516.7|619
1667845800000|2022-11-07 18:30:00|11538.4|11536.9|11537.6|11536.1|11542.1|11540.6|11535.7|11533.9|835
1667846100000|2022-11-07 18:35:00|11537.7|11536.2|11533.4|11531.9|11538.2|11536.7|11533|11531.8|594
1667846400000|2022-11-07 18:40:00|11533.3|11531.8|11528.3|11526.8|11533.3|11532.1|11525.6|11524.2|677
1667846700000|2022-11-07 18:45:00|11528.4|11526.9|11531.1|11529.6|11533.4|11532.3|11527.6|11526.4|577
1667847000000|2022-11-07 18:50:00|11531|11529.5|11532.6|11531.1|11533.1|11531.8|11526.6|11525.3|516
1667847300000|2022-11-07 18:55:00|11532.5|11531.6|11532.3|11530.8|11537.4|11536.1|11530.8|11529.3|715
1667847600000|2022-11-07 19:00:00|11532|11531.1|11533.8|11532.9|11538.2|11537.2|11531.9|11531|723
1667847900000|2022-11-07 19:05:00|11533.9|11533|11535.8|11534.3|11536.3|11535.1|11533.5|11532.4|625
1667848200000|2022-11-07 19:10:00|11536|11534.5|11536.8|11535.3|11537.9|11536.7|11534.5|11532.6|638
1667848500000|2022-11-07 19:15:00|11536.9|11535.4|11539.3|11536.7|11540.5|11538.9|11536.6|11535|719
1667848800000|2022-11-07 19:20:00|11538.8|11537.3|11539.2|11537.7|11540.2|11539|11535.3|11533.6|535
1667849100000|2022-11-07 19:25:00|11539.3|11537.8|11536.9|11535.4|11541.8|11540.3|11535.8|11534.7|593
1667849400000|2022-11-07 19:30:00|11537|11535.5|11541.7|11540.2|11542|11541|11536.7|11535.5|565
1667849700000|2022-11-07 19:35:00|11541.6|11540.1|11541.3|11539.8|11542.5|11541|11539.6|11538.2|398
1667850000000|2022-11-07 19:40:00|11541.2|11539.7|11538|11537.1|11541.3|11540|11535.1|11534|397
1667850300000|2022-11-07 19:45:00|11537.9|11537|11539.5|11538|11541.6|11540.1|11536.5|11535.3|551
1667850600000|2022-11-07 19:50:00|11539.7|11538.2|11539.7|11538.8|11541.3|11539.9|11537.6|11536.7|438
1667850900000|2022-11-07 19:55:00|11540|11538.5|11533.1|11531.6|11540.3|11539|11532.6|11531.5|623
1667851200000|2022-11-07 20:00:00|11532.9|11532.2|11535.2|11533.7|11539.2|11537.7|11532.3|11531.2|527
1667851500000|2022-11-07 20:05:00|11535.1|11533.6|11535.5|11534|11536.9|11535.4|11533|11531.7|462
1667851800000|2022-11-07 20:10:00|11535.4|11533.9|11536.3|11534.8|11537.9|11536.4|11534.1|11532.6|533
1667852100000|2022-11-07 20:15:00|11536.2|11534.7|11533.3|11531.8|11537.6|11536.1|11532.8|11531.3|682
1667852400000|2022-11-07 20:20:00|11533.4|11531.9|11532|11530.5|11534.4|11532.9|11531.1|11529.8|565
1667852700000|2022-11-07 20:25:00|11532.1|11530.6|11532.4|11530.3|11533.7|11531.7|11528.5|11526.6|619
1667853000000|2022-11-07 20:30:00|11532.1|11530.6|11531|11529.5|11536.7|11535|11531|11529.5|552
1667853300000|2022-11-07 20:35:00|11531.1|11529.6|11523|11521.5|11532.3|11530.8|11522|11520.4|555
1667853600000|2022-11-07 20:40:00|11522.9|11521.4|11522.2|11520.7|11523.5|11522|11521.3|11519.8|461
1667853900000|2022-11-07 20:45:00|11522.1|11520.6|11520.2|11518.7|11522.2|11520.8|11518.3|11516.8|422
1667854200000|2022-11-07 20:50:00|11520.1|11518.6|11515.4|11513.9|11520.9|11519.4|11514.1|11512.8|599
1667854500000|2022-11-07 20:55:00|11515.3|11513.8|11512.2|11510.7|11515.3|11513.8|11510.5|11508.9|736
1667854800000|2022-11-07 21:00:00|11512.1|11510.6|11518.6|11516.4|11519.9|11517.6|11512.1|11510.3|716
1667855100000|2022-11-07 21:05:00|11518.7|11516.5|11520|11518.5|11522.5|11520.4|11518.3|11516.3|362
1667855400000|2022-11-07 21:10:00|11520.1|11518.6|11517.3|11515.8|11520.4|11518.6|11517|11515.1|250
1667855700000|2022-11-07 21:15:00|11517.1|11515.6|11516.3|11514.1|11519.6|11517.7|11515.7|11513.9|265
1667856000000|2022-11-07 21:20:00|11516.4|11514.2|11514.9|11512.7|11516.7|11514.7|11514.2|11511.9|217
1667856300000|2022-11-07 21:25:00|11514.8|11512.6|11515.1|11513.6|11516.2|11514.4|11513.1|11510.8|197
1667856600000|2022-11-07 21:30:00|11515.5|11513.1|11515.3|11513.1|11516.2|11514|11513.4|11511.6|227
1667856900000|2022-11-07 21:35:00|11515.2|11513|11514|11512.5|11515.2|11513|11513.8|11511.6|169
1667857200000|2022-11-07 21:40:00|11514.1|11512.6|11513.3|11511.1|11514.4|11512.6|11512.9|11510.9|63
1667857500000|2022-11-07 21:45:00|11513.1|11511.6|11515.2|11513.7|11516.4|11513.9|11512.6|11510.7|144
1667857800000|2022-11-07 21:50:00|11515.3|11513.8|11513.9|11512.4|11516.6|11514.4|11513.9|11511.8|150
1667858100000|2022-11-07 21:55:00|11515|11511.9|11518.6|11509.7|11519.2|11514.2|11514.5|11509.1|258
1667858400000|2022-11-07 22:00:00|11517.8|11510.4|11523.2|11512.2|11525.5|11514.5|11517.7|11509.4|48
1667858700000|2022-11-07 22:05:00|11523|11512|11521|11510|11525|11514|11516.4|11505.4|77
1667859000000|2022-11-07 22:10:00|11521.1|11510.1|11523|11512|11523.5|11512.5|11516.6|11505.6|76
1667859300000|2022-11-07 22:15:00|11522.9|11511.9|11519.4|11508.4|11523|11512|11518.5|11507.5|119
1667859600000|2022-11-07 22:20:00|11519.3|11508.3|11518.6|11507.6|11521|11510|11517.6|11506.6|67
1667859900000|2022-11-07 22:25:00|11518.7|11507.7|11514.5|11506.2|11518.8|11507.8|11514.3|11503.4|118
1667860200000|2022-11-07 22:30:00|11514.8|11505.7|11514.3|11508.9|11515.1|11510.1|11513|11505.5|608
1667860500000|2022-11-07 22:35:00|11514.4|11509.1|11516.9|11507.3|11518.9|11509.8|11512.6|11506.3|217
1667860800000|2022-11-07 22:40:00|11517.7|11507.1|11518.8|11507.8|11518.8|11508.6|11511.5|11504.3|1400
1667861100000|2022-11-07 22:45:00|11518.1|11507.1|11516.5|11506.9|11519.1|11508.8|11513|11506.2|153
1667861400000|2022-11-07 22:50:00|11516.3|11507|11515.5|11506.9|11517.8|11508.7|11511.8|11506.3|198
1667861700000|2022-11-07 22:55:00|11515.6|11507.2|11516|11505|11518.7|11508.2|11513.1|11503.4|441
1667862000000|2022-11-07 23:00:00|11515.5|11504.5|11513.2|11508.7|11518.8|11509.7|11509.1|11504.5|452
1667862300000|2022-11-07 23:05:00|11512.5|11509.4|11513.9|11510.5|11514.9|11510.8|11512.3|11508.5|226
1667862600000|2022-11-07 23:10:00|11514|11510.6|11518.5|11516|11518.8|11516|11513.9|11510.5|488
1667862900000|2022-11-07 23:15:00|11519|11516.1|11516.1|11513.8|11519.8|11517.8|11515.6|11513|776
1667863200000|2022-11-07 23:20:00|11516.4|11513.9|11516.1|11513.8|11520|11517.5|11514.3|11512.6|769
1667863500000|2022-11-07 23:25:00|11516|11513.7|11515.6|11513.2|11517.9|11516|11514.5|11512.7|501
1667863800000|2022-11-07 23:30:00|11515.5|11513.3|11511.4|11509.9|11515.8|11514|11509.5|11507.7|536
1667864100000|2022-11-07 23:35:00|11511.5|11510|11513.2|11511|11513.3|11511.8|11511.3|11509.5|307
1667864400000|2022-11-07 23:40:00|11513.3|11511.1|11514.6|11513.1|11514.8|11513.3|11511|11509.1|193
1667864700000|2022-11-07 23:45:00|11514.7|11513.2|11518.3|11516.1|11520.4|11518.6|11514.5|11513|380
1667865000000|2022-11-07 23:50:00|11518.2|11516|11520.9|11518.8|11523.2|11521.7|11518.2|11516|600
1667865300000|2022-11-07 23:55:00|11520.6|11518.7|11513.9|11511.6|11520.9|11519.3|11513.7|11511.5|393
1667865600000|2022-11-08 00:00:00|11513.8|11511.9|11516.3|11514.8|11517.7|11516.2|11507.2|11505.7|455
1667865900000|2022-11-08 00:05:00|11516.4|11514.9|11513.5|11512|11518.3|11516.8|11512.6|11511.1|343
1667866200000|2022-11-08 00:10:00|11513.4|11511.9|11514.8|11513.3|11518|11516.5|11510.2|11508.7|379
1667866500000|2022-11-08 00:15:00|11514.5|11513|11515.1|11513.6|11518|11516.1|11513.8|11512.3|322
1667866800000|2022-11-08 00:20:00|11514.7|11513.2|11518.7|11517.2|11518.8|11517.3|11513.5|11512|443
1667867100000|2022-11-08 00:25:00|11518.5|11517|11518.1|11516.6|11519.5|11518|11517.4|11515.9|443
1667867400000|2022-11-08 00:30:00|11518|11516.5|11531.9|11530.4|11532|11530.5|11517.8|11516.3|800
1667867700000|2022-11-08 00:35:00|11532|11530.5|11533.6|11532.1|11533.8|11532.3|11525.5|11524|553
1667868000000|2022-11-08 00:40:00|11533|11531.5|11537.5|11536|11537.7|11536.2|11532.5|11530.7|517
1667868300000|2022-11-08 00:45:00|11537.4|11535.9|11529.9|11528.4|11537.5|11536|11529.5|11528|575
1667868600000|2022-11-08 00:50:00|11529.8|11528.3|11533|11531.5|11534.5|11533|11526.6|11525.1|549
1667868900000|2022-11-08 00:55:00|11532.7|11531.2|11535.4|11533.9|11537.5|11536|11532.7|11531|443
1667869200000|2022-11-08 01:00:00|11535.7|11534.2|11526.8|11525.3|11535.7|11534.2|11526.8|11525.3|634
1667869500000|2022-11-08 01:05:00|11526.7|11525.2|11527.2|11525.7|11528.5|11527|11523.8|11522.3|613
1667869800000|2022-11-08 01:10:00|11527.5|11526|11526.6|11525.1|11528.3|11526.8|11520.9|11519.4|816
1667870100000|2022-11-08 01:15:00|11526.7|11525.2|11528.3|11526.8|11530.7|11529.2|11526.3|11524.7|791
1667870400000|2022-11-08 01:20:00|11528.4|11526.9|11515.8|11514.3|11529.8|11528.3|11515.7|11514.1|765
1667870700000|2022-11-08 01:25:00|11515.9|11514.4|11516.8|11515.3|11518.2|11516.7|11515.4|11513.6|569
1667871000000|2022-11-08 01:30:00|11516.7|11515.2|11517.8|11516.3|11519.7|11518.2|11515.2|11513.7|672
1667871300000|2022-11-08 01:35:00|11517.7|11516.2|11518.6|11517.1|11520.4|11518.9|11517.2|11515.7|583
1667871600000|2022-11-08 01:40:00|11518.5|11517|11515.8|11514.3|11518.8|11517.3|11514.3|11512.8|644
1667871900000|2022-11-08 01:45:00|11516.1|11514.6|11511.4|11509.9|11517.8|11516.3|11511.1|11509.6|537
1667872200000|2022-11-08 01:50:00|11511.3|11509.8|11511.8|11510.3|11514.1|11512.5|11508.9|11507.5|610
1667872500000|2022-11-08 01:55:00|11511.7|11510.2|11515.7|11514.2|11517.8|11516.3|11511.7|11510.2|656
1667872800000|2022-11-08 02:00:00|11515.6|11514.1|11516.8|11515.3|11519.9|11518.6|11513.7|11512.2|708
1667873100000|2022-11-08 02:05:00|11516.7|11515.2|11512.4|11510.9|11518.3|11517.1|11511.4|11509.9|573
1667873400000|2022-11-08 02:10:00|11512.3|11510.8|11512.6|11511.1|11515.7|11514.2|11511.5|11509.8|691
1667873700000|2022-11-08 02:15:00|11512.7|11511.2|11512.4|11510.9|11515.5|11514.1|11512.3|11510.8|467
1667874000000|2022-11-08 02:20:00|11512.3|11510.8|11517.9|11516.4|11518.8|11517.6|11511.8|11510.3|399
1667874300000|2022-11-08 02:25:00|11517.8|11516.3|11516.5|11515|11518.3|11516.8|11514.5|11512.8|519
1667874600000|2022-11-08 02:30:00|11516.4|11514.9|11509.8|11508.3|11518.3|11516.8|11509.6|11508.1|546
1667874900000|2022-11-08 02:35:00|11509.7|11508.2|11510|11508.5|11512.4|11510.9|11508.4|11506.6|651
1667875200000|2022-11-08 02:40:00|11510.1|11508.6|11509.9|11508.4|11510.9|11509.3|11508.1|11506.9|537
1667875500000|2022-11-08 02:45:00|11510|11508.5|11510.7|11509.2|11512.1|11510.6|11507.7|11506.2|432
1667875800000|2022-11-08 02:50:00|11510.6|11509.1|11510.4|11508.9|11511|11509.5|11507.5|11506.1|525
1667876100000|2022-11-08 02:55:00|11510.3|11508.8|11504.7|11503.2|11510.5|11509|11504.4|11502.9|461
1667876400000|2022-11-08 03:00:00|11504.4|11502.9|11503.8|11502.3|11506.4|11504.6|11498.9|11497.4|638
1667876700000|2022-11-08 03:05:00|11503.7|11502.2|11505.5|11504|11506.6|11505.1|11503.4|11501.8|552
1667877000000|2022-11-08 03:10:00|11505.4|11503.9|11505.2|11503.7|11506.3|11504.8|11503.2|11501.7|516
1667877300000|2022-11-08 03:15:00|11505.3|11503.8|11507.4|11505.9|11509.3|11507.8|11504.8|11503.3|331
1667877600000|2022-11-08 03:20:00|11507|11506.1|11505.3|11503.8|11508.5|11507.1|11504.6|11503.1|523
1667877900000|2022-11-08 03:25:00|11505.4|11503.9|11505.5|11504|11506.4|11504.9|11504.7|11503.2|418
1667878200000|2022-11-08 03:30:00|11505.4|11503.9|11509.4|11507.9|11511.5|11510|11504.7|11503.2|478
1667878500000|2022-11-08 03:35:00|11509.5|11508|11510.6|11509.1|11511|11509.5|11508.7|11507.2|444
1667878800000|2022-11-08 03:40:00|11510.4|11508.9|11509.4|11507.9|11511.6|11510.1|11508.8|11507.3|412
1667879100000|2022-11-08 03:45:00|11509.6|11508.1|11509.5|11508|11509.8|11508.3|11508|11506.5|384
1667879400000|2022-11-08 03:50:00|11509.7|11508.2|11511.5|11510|11513.8|11512.3|11509.5|11508|434
1667879700000|2022-11-08 03:55:00|11511.4|11509.9|11511.6|11510.1|11513.5|11512|11511.2|11509.6|408
1667880000000|2022-11-08 04:00:00|11511.7|11510.2|11509.6|11508.1|11514.5|11513|11508.8|11507.3|480
1667880300000|2022-11-08 04:05:00|11509.4|11507.9|11506.4|11504.9|11509.7|11508.2|11505.3|11503.8|369
1667880600000|2022-11-08 04:10:00|11506.1|11504.6|11507.7|11506.2|11507.7|11506.2|11504.8|11503.3|398
1667880900000|2022-11-08 04:15:00|11507.6|11506.1|11506.5|11505|11508.7|11507.2|11506.5|11505|313
1667881200000|2022-11-08 04:20:00|11506.4|11504.9|11502.8|11501.3|11507.1|11505.6|11502.4|11500.9|356
1667881500000|2022-11-08 04:25:00|11502.9|11501.4|11500.5|11499|11503.4|11501.9|11498.3|11496.8|372
1667881800000|2022-11-08 04:30:00|11500.6|11499.1|11497.2|11495.7|11500.6|11499.1|11494.6|11493.1|305
1667882100000|2022-11-08 04:35:00|11497.3|11495.8|11497.7|11496.2|11500|11498.5|11497.1|11495.6|352
1667882400000|2022-11-08 04:40:00|11497.6|11496.1|11494.5|11493|11498.3|11496.8|11491.4|11490.3|550
1667882700000|2022-11-08 04:45:00|11494.6|11493.1|11493.4|11491.9|11495.3|11493.8|11493.1|11491.6|440
1667883000000|2022-11-08 04:50:00|11493.3|11491.8|11492.2|11490.7|11494.5|11493|11491.3|11489.8|517
1667883300000|2022-11-08 04:55:00|11492.1|11490.6|11492.5|11491|11492.8|11491.3|11488.5|11487|413
1667883600000|2022-11-08 05:00:00|11492.8|11491.3|11492.3|11490.8|11494.5|11493|11490.5|11489|451
1667883900000|2022-11-08 05:05:00|11492.1|11490.6|11491.4|11489.9|11492.7|11491.2|11487.4|11485.9|440
1667884200000|2022-11-08 05:10:00|11491.3|11489.8|11487.4|11485.9|11491.7|11490.2|11485.8|11484.3|591
1667884500000|2022-11-08 05:15:00|11487.5|11486|11489.7|11488.2|11489.7|11488.2|11487.3|11485.8|691
1667884800000|2022-11-08 05:20:00|11489.6|11488.1|11490.2|11488.7|11490.5|11489|11487.5|11486|550
1667885100000|2022-11-08 05:25:00|11490.3|11488.8|11490.3|11488.8|11491.1|11489.6|11489.1|11487.6|401
1667885400000|2022-11-08 05:30:00|11490.4|11488.9|11484.2|11482.7|11490.6|11489.1|11483.8|11482.3|570
1667885700000|2022-11-08 05:35:00|11484.3|11482.8|11482.6|11481.1|11485.8|11484.1|11481|11479.5|713
1667886000000|2022-11-08 05:40:00|11482.5|11481|11490.3|11488.8|11490.4|11488.9|11482.1|11480.3|592
1667886300000|2022-11-08 05:45:00|11490.4|11488.9|11489.1|11487.6|11492.7|11491.2|11487.4|11485.9|524
1667886600000|2022-11-08 05:50:00|11489.2|11487.7|11495.6|11494.1|11497.3|11495.8|11488.5|11487|590
1667886900000|2022-11-08 05:55:00|11495.5|11494|11487.8|11486.3|11495.5|11494|11487.5|11486|550
1667887200000|2022-11-08 06:00:00|11487.7|11486.2|11494.9|11493.4|11496.3|11494.8|11487.5|11486|692
1667887500000|2022-11-08 06:05:00|11495.1|11493.6|11494.3|11492.8|11496.1|11494.6|11492|11490.5|700
1667887800000|2022-11-08 06:10:00|11494.1|11492.6|11489.8|11488.3|11495.4|11493.9|11489.7|11488.2|514
1667888100000|2022-11-08 06:15:00|11489.7|11488.2|11492.6|11491.1|11495.2|11493.7|11488.2|11486.7|631
1667888400000|2022-11-08 06:20:00|11492.3|11490.8|11488|11486.5|11494.9|11493.4|11488|11486.5|560
1667888700000|2022-11-08 06:25:00|11487.3|11485.8|11484.5|11483|11491.8|11490.3|11484.3|11482.8|624
1667889000000|2022-11-08 06:30:00|11484.6|11483.1|11485.1|11483.6|11486.5|11485|11483.5|11482|548
1667889300000|2022-11-08 06:35:00|11485.2|11483.7|11490.2|11488.7|11490.3|11488.8|11478.5|11477|644
1667889600000|2022-11-08 06:40:00|11490.1|11488.6|11497.4|11495.9|11498.5|11497|11488.3|11486.8|651
1667889900000|2022-11-08 06:45:00|11496.8|11495.3|11487.1|11485.6|11498|11496.5|11486.4|11484.9|747
1667890200000|2022-11-08 06:50:00|11488.3|11486.8|11486.5|11485|11488.9|11487.4|11483.9|11482.4|782
1667890500000|2022-11-08 06:55:00|11486.6|11485.1|11487.1|11485.6|11487.6|11486.1|11481.1|11479.6|568
1667890800000|2022-11-08 07:00:00|11487.4|11485.9|11487.7|11486.2|11494.5|11493|11485.9|11484.4|911
1667891100000|2022-11-08 07:05:00|11488|11486.5|11476.3|11474.8|11491.6|11490.1|11474.4|11472.5|1036
1667891400000|2022-11-08 07:10:00|11476.2|11474.7|11469.1|11467.6|11476.2|11474.7|11466.4|11464.9|979
1667891700000|2022-11-08 07:15:00|11469.5|11467.3|11467.9|11466.4|11470.8|11468.9|11463.8|11462.3|851
1667892000000|2022-11-08 07:20:00|11468|11466.5|11474.5|11473|11474.7|11473.2|11467.3|11465.8|709
1667892300000|2022-11-08 07:25:00|11474.4|11472.9|11479.2|11477.7|11479.6|11478.1|11471.9|11470.4|571
1667892600000|2022-11-08 07:30:00|11478.9|11477.4|11471.3|11469.8|11479.5|11478|11469.6|11468.1|758
1667892900000|2022-11-08 07:35:00|11471.2|11469.7|11467.4|11465.9|11472.2|11470.7|11462.5|11461|873
1667893200000|2022-11-08 07:40:00|11467.7|11466.2|11469.6|11468.1|11473.6|11472.1|11463.2|11461.7|810
1667893500000|2022-11-08 07:45:00|11469.7|11468.2|11465.9|11464.4|11470.9|11469.5|11461.3|11460.2|534
1667893800000|2022-11-08 07:50:00|11465.8|11464.3|11467.3|11465.8|11468.9|11467.4|11460.6|11459.3|611
1667894100000|2022-11-08 07:55:00|11467.4|11465.9|11470.8|11469.3|11470.8|11469.9|11466.3|11464.8|647
1667894400000|2022-11-08 08:00:00|11471.1|11469.6|11467.4|11465.9|11478.1|11477|11461.5|11460|1141
1667894700000|2022-11-08 08:05:00|11467.5|11466|11482.7|11481.2|11484.8|11483.3|11467.2|11465.7|1002
1667895000000|2022-11-08 08:10:00|11482.6|11481.1|11479.6|11478.1|11485.1|11483.6|11475.2|11473.6|1042
1667895300000|2022-11-08 08:15:00|11479.7|11478.2|11459.4|11457.9|11479.8|11478.3|11456.7|11455.2|1303
1667895600000|2022-11-08 08:20:00|11459.5|11458|11453.9|11452.4|11468|11466.5|11453.4|11451.9|1188
1667895900000|2022-11-08 08:25:00|11454|11452.5|11463.4|11461.9|11465.7|11464.2|11452.1|11450.6|1108
1667896200000|2022-11-08 08:30:00|11463.3|11461.8|11474.5|11473|11477.1|11475.6|11460.1|11458.6|1099
1667896500000|2022-11-08 08:35:00|11474.4|11472.9|11477.6|11476.1|11480.3|11478.8|11473.7|11472.2|939
1667896800000|2022-11-08 08:40:00|11477.7|11476.2|11476|11474.5|11477.7|11476.2|11472.6|11471.3|885
1667897100000|2022-11-08 08:45:00|11475.5|11474|11469.9|11468.4|11477.3|11475.8|11461.4|11459.9|1033
1667897400000|2022-11-08 08:50:00|11469.8|11468.3|11463|11461.5|11469.9|11468.4|11457|11455.5|973
1667897700000|2022-11-08 08:55:00|11463.1|11461.6|11456.8|11455.3|11467.4|11465.9|11456.3|11454.8|800
1667898000000|2022-11-08 09:00:00|11456.6|11455.1|11452.4|11450.9|11459.3|11457.8|11445.4|11443.9|978
1667898300000|2022-11-08 09:05:00|11452.5|11451|11453.5|11452.6|11458.1|11456.6|11451|11449.5|795
1667898600000|2022-11-08 09:10:00|11453.4|11452.5|11455.5|11454|11460.8|11459.3|11453.3|11452.3|829
1667898900000|2022-11-08 09:15:00|11455.6|11454.1|11460.8|11459.3|11461.2|11459.7|11454|11452.5|735
1667899200000|2022-11-08 09:20:00|11461.4|11459.9|11472.4|11470.9|11475.7|11474|11461.4|11459.9|1017
1667899500000|2022-11-08 09:25:00|11472.5|11471|11472.7|11471.2|11477.5|11476|11470.8|11469.3|767
1667899800000|2022-11-08 09:30:00|11472.6|11471.1|11468.2|11466.7|11473.4|11471.9|11464|11462.4|872
1667900100000|2022-11-08 09:35:00|11468.3|11466.8|11467.4|11465.9|11470.5|11469|11461.3|11459.8|796
1667900400000|2022-11-08 09:40:00|11467.6|11466.1|11477.6|11476.1|11477.9|11476.4|11467.4|11465.9|932
1667900700000|2022-11-08 09:45:00|11477.7|11476.2|11472.5|11471|11480.6|11479.1|11470.7|11469.2|936
1667901000000|2022-11-08 09:50:00|11472.6|11471.1|11473.8|11472.3|11478.8|11477.3|11472.5|11471|859
1667901300000|2022-11-08 09:55:00|11473.9|11472.4|11492.5|11491|11495.7|11493.2|11473.6|11472.1|1261
1667901600000|2022-11-08 10:00:00|11492.4|11490.9|11491.5|11490|11494.3|11492.7|11488.9|11487|938
1667901900000|2022-11-08 10:05:00|11491.6|11490.1|11487.7|11486.2|11491.7|11490.2|11486.3|11484.8|893
1667902200000|2022-11-08 10:10:00|11487.8|11486.3|11483.8|11482.3|11488.3|11486.8|11479.7|11478.2|885
1667902500000|2022-11-08 10:15:00|11483.7|11482.2|11481.3|11479.8|11485.3|11483.8|11478.9|11477.4|748
1667902800000|2022-11-08 10:20:00|11481.2|11479.7|11473.6|11472.1|11486.9|11485.4|11472.8|11471.3|758
1667903100000|2022-11-08 10:25:00|11473.9|11471.7|11475.3|11473.8|11478.5|11477|11469.6|11468.1|724
1667903400000|2022-11-08 10:30:00|11475.4|11473.9|11480.8|11479.3|11481.9|11480.4|11471|11469.5|628
1667903700000|2022-11-08 10:35:00|11480.9|11479.4|11482.9|11481.4|11484.3|11482.8|11479.8|11478.3|710
1667904000000|2022-11-08 10:40:00|11482.8|11481.3|11474.8|11473.3|11483.5|11482|11473.6|11472.1|636
1667904300000|2022-11-08 10:45:00|11474.7|11473.2|11474.7|11473.2|11480.3|11478.8|11473.3|11471.8|533
1667904600000|2022-11-08 10:50:00|11474.8|11473.3|11466.2|11464.7|11477.6|11476.1|11465.5|11464.2|601
1667904900000|2022-11-08 10:55:00|11466.1|11464.6|11456.4|11454.9|11466.3|11464.8|11451.7|11450.3|975
1667905200000|2022-11-08 11:00:00|11455.6|11454.1|11455.5|11454|11459.7|11458.2|11449.8|11448.3|794
1667905500000|2022-11-08 11:05:00|11455.4|11453.9|11456.8|11455.3|11457.6|11456.1|11448.3|11446.8|588
1667905800000|2022-11-08 11:10:00|11456.9|11455.4|11458.3|11456.8|11461.8|11460.3|11456.8|11455.3|634
1667906100000|2022-11-08 11:15:00|11458.2|11456.7|11461.6|11460.1|11465.6|11464.1|11457.3|11455.8|698
1667906400000|2022-11-08 11:20:00|11461.5|11460|11467.9|11466.4|11470.6|11469.1|11459.4|11457.9|641
1667906700000|2022-11-08 11:25:00|11468|11466.5|11465.5|11464|11471.5|11470|11465.4|11463.9|630
1667907000000|2022-11-08 11:30:00|11465.3|11463.8|11470.9|11469.4|11471.2|11469.7|11465.3|11463.8|579
1667907300000|2022-11-08 11:35:00|11471|11469.5|11465.8|11464.3|11472.6|11471.1|11465.5|11464|570
1667907600000|2022-11-08 11:40:00|11465.9|11464.4|11461.3|11459.8|11468.8|11467.3|11458.3|11457.2|559
1667907900000|2022-11-08 11:45:00|11461.2|11459.7|11467.6|11466.1|11467.7|11466.2|11461.2|11459.7|577
1667908200000|2022-11-08 11:50:00|11467.7|11466.2|11472.9|11471.4|11472.9|11471.7|11455.1|11453.6|766
1667908500000|2022-11-08 11:55:00|11472.3|11471.1|11466.2|11464.7|11477.1|11475.7|11464.9|11463.4|886
1667908800000|2022-11-08 12:00:00|11466.7|11465.2|11466.8|11465.3|11469.4|11468.1|11462.4|11460.9|885
1667909100000|2022-11-08 12:05:00|11466.7|11465.2|11464.9|11463.4|11469.8|11468.3|11461.8|11460.3|672
1667909400000|2022-11-08 12:10:00|11465|11463.5|11458.8|11457.3|11465.5|11464.6|11458.4|11456.9|621
1667909700000|2022-11-08 12:15:00|11458.7|11457.2|11446.3|11444.8|11458.7|11457.2|11444.7|11443.2|888
1667910000000|2022-11-08 12:20:00|11446.5|11445|11456.5|11455|11458.7|11457.2|11446.2|11444.7|756
1667910300000|2022-11-08 12:25:00|11456.6|11455.1|11451.4|11449.9|11457.9|11456.4|11448.2|11446.7|669
1667910600000|2022-11-08 12:30:00|11451.5|11450|11452.8|11451.3|11456|11454.5|11450|11448.5|750
1667910900000|2022-11-08 12:35:00|11452.9|11451.4|11460|11458.5|11461.2|11460|11450.8|11449.4|749
1667911200000|2022-11-08 12:40:00|11459.9|11458.4|11458|11456.5|11459.9|11458.4|11453.1|11451.6|723
1667911500000|2022-11-08 12:45:00|11458.4|11456.9|11452.4|11450.9|11459.4|11457.9|11451.3|11449.8|702
1667911800000|2022-11-08 12:50:00|11452.6|11451.1|11447.7|11446.2|11454.7|11453.2|11446.5|11445.6|790
1667912100000|2022-11-08 12:55:00|11447.6|11446.1|11440.9|11440|11448.5|11447|11437.8|11436.3|878
1667912400000|2022-11-08 13:00:00|11441.6|11440.1|11446.1|11444.6|11452.8|11451.4|11440.3|11439.1|1085
1667912700000|2022-11-08 13:05:00|11446|11444.5|11437.9|11436.4|11446.7|11445.2|11433.3|11431.8|928
1667913000000|2022-11-08 13:10:00|11438.2|11436.7|11440|11438.5|11443.3|11441.8|11437.5|11436|756
1667913300000|2022-11-08 13:15:00|11440.1|11438.6|11443.1|11441.6|11444.8|11443.3|11437.1|11435.6|716
1667913600000|2022-11-08 13:20:00|11443.5|11442|11444.2|11442.7|11449.3|11447.9|11439.6|11438.1|815
1667913900000|2022-11-08 13:25:00|11443.8|11442.3|11438.2|11436.7|11444.7|11443.2|11437.6|11436.1|699
1667914200000|2022-11-08 13:30:00|11438.1|11436.6|11431.1|11429.6|11445.2|11443.6|11430.7|11429.2|663
1667914500000|2022-11-08 13:35:00|11431|11429.5|11433.9|11432.4|11438.3|11436.8|11430.7|11429.2|708
1667914800000|2022-11-08 13:40:00|11435|11433.5|11442.9|11441.4|11444.9|11443.4|11434.7|11433.2|625
1667915100000|2022-11-08 13:45:00|11442.8|11441.3|11451.6|11450.1|11452.9|11451.9|11441.6|11440.4|692
1667915400000|2022-11-08 13:50:00|11451.9|11450.4|11455.3|11453.8|11457.6|11456.1|11450|11448.5|892
1667915700000|2022-11-08 13:55:00|11455.4|11453.9|11446.9|11445.4|11455.5|11454|11445.2|11443.8|804
1667916000000|2022-11-08 14:00:00|11446.7|11445.2|11456.6|11455.1|11457|11455.5|11445.1|11443.8|876
1667916300000|2022-11-08 14:05:00|11456.5|11455|11451.3|11449.8|11459.4|11457.9|11449.2|11447.7|786
1667916600000|2022-11-08 14:10:00|11451.2|11449.7|11454.2|11452.7|11454.4|11452.9|11449.9|11448.4|785
1667916900000|2022-11-08 14:15:00|11454.3|11452.8|11458.3|11456.8|11458.6|11457.1|11453.7|11452.2|663
1667917200000|2022-11-08 14:20:00|11458.4|11456.9|11463.6|11462.1|11464.6|11463.1|11458.4|11456.9|853
1667917500000|2022-11-08 14:25:00|11463.5|11462|11469.1|11467.6|11472.4|11470.9|11461.8|11460.3|894
1667917800000|2022-11-08 14:30:00|11468.9|11467.4|11470.9|11469.4|11473|11471.5|11465.6|11464.1|1086
1667918100000|2022-11-08 14:35:00|11470.8|11469.3|11465|11463.5|11470.9|11469.7|11461.5|11460|906
1667918400000|2022-11-08 14:40:00|11465.1|11463.6|11478.7|11477.2|11480.2|11479|11464.8|11463.3|868
1667918700000|2022-11-08 14:45:00|11478.3|11477.4|11473.8|11472.3|11480.9|11479.4|11468.7|11467.2|1078
1667919000000|2022-11-08 14:50:00|11473|11472.1|11464.9|11463.4|11473.7|11472.2|11464.1|11463|1013
1667919300000|2022-11-08 14:55:00|11465.1|11463.6|11471.8|11470.3|11471.8|11470.9|11464.1|11462.9|1053
1667919600000|2022-11-08 15:00:00|11470.5|11469|11471.6|11470.1|11482.2|11480.7|11470.3|11468.8|1209
1667919900000|2022-11-08 15:05:00|11471.4|11469.9|11495.2|11493.7|11496.4|11494.9|11471.4|11469.9|1061
1667920200000|2022-11-08 15:10:00|11495|11493.5|11511.8|11510.3|11511.8|11510.3|11494|11492.5|1255
1667920500000|2022-11-08 15:15:00|11512|11510.5|11544.9|11543.4|11548.8|11547.3|11511.4|11509.9|1603
1667920800000|2022-11-08 15:20:00|11544.8|11543.3|11531.6|11530.1|11550.5|11549|11530.1|11528.9|1323
1667921100000|2022-11-08 15:25:00|11531.4|11529.9|11522.3|11520.8|11537.8|11536.3|11520.7|11519.2|1334
1667921400000|2022-11-08 15:30:00|11522.7|11521.2|11536.8|11535.3|11543.5|11542|11516.1|11514.7|1407
1667921700000|2022-11-08 15:35:00|11537.5|11536|11539.5|11538|11547.2|11545.7|11536.3|11534.8|1343
1667922000000|2022-11-08 15:40:00|11539.6|11538.1|11557.5|11556|11559.3|11557.8|11532.7|11531.2|1395
1667922300000|2022-11-08 15:45:00|11557.3|11555.8|11573|11571.5|11574.3|11572.8|11552.9|11551.4|1322
1667922600000|2022-11-08 15:50:00|11573.1|11571.6|11564.8|11563.3|11574.1|11572.6|11559.7|11558.2|1233
1667922900000|2022-11-08 15:55:00|11565.7|11564.2|11564.5|11563|11571.5|11570|11561.8|11560.3|1017
1667923200000|2022-11-08 16:00:00|11564.6|11563.1|11564|11562.5|11566.7|11565.2|11554.6|11553.1|1044
1667923500000|2022-11-08 16:05:00|11563.9|11562.4|11566.2|11564.7|11566.9|11565.4|11558.5|11556.9|1044
1667923800000|2022-11-08 16:10:00|11566.3|11564.8|11561.9|11560.4|11570.3|11568.8|11558.3|11556.8|963
1667924100000|2022-11-08 16:15:00|11562|11560.5|11565.6|11564.1|11571.9|11570.6|11561.4|11559.9|1008
1667924400000|2022-11-08 16:20:00|11565.8|11564.3|11568.2|11566.7|11568.5|11567|11560.3|11558.8|910
1667924700000|2022-11-08 16:25:00|11568.3|11566.8|11564.4|11562.9|11568.3|11566.8|11562.3|11560.9|828
1667925000000|2022-11-08 16:30:00|11564.5|11563|11568|11566.5|11568.4|11566.9|11560.8|11559.3|803
1667925300000|2022-11-08 16:35:00|11568.1|11566.6|11578.6|11577.1|11580.8|11579.3|11566.4|11564.9|760
1667925600000|2022-11-08 16:40:00|11578.9|11577.4|11597.3|11595.8|11598.1|11596.6|11578.1|11576.6|759
1667925900000|2022-11-08 16:45:00|11597.6|11596.1|11588.1|11586.6|11600.2|11598.7|11586.7|11585.2|770
1667926200000|2022-11-08 16:50:00|11588|11586.5|11596.1|11594.6|11598.3|11596.8|11587.6|11586.1|647
1667926500000|2022-11-08 16:55:00|11596.3|11594.8|11593.3|11591.8|11598.6|11597.1|11590.9|11589.4|613
1667926800000|2022-11-08 17:00:00|11593.4|11591.9|11592.6|11591.7|11594.5|11593|11590.4|11589.1|520
1667927100000|2022-11-08 17:05:00|11593|11591.5|11588.6|11587.1|11593.5|11592|11585.4|11584.2|562
1667927400000|2022-11-08 17:10:00|11588.4|11586.9|11580|11579.1|11588.4|11587.1|11578.8|11577.3|660
1667927700000|2022-11-08 17:15:00|11580.5|11579|11580.6|11579.1|11587.7|11586.2|11577.5|11576|746
1667928000000|2022-11-08 17:20:00|11580.5|11579|11575.1|11573.6|11583.2|11581.8|11575.1|11573.6|569
1667928300000|2022-11-08 17:25:00|11575.2|11573.7|11578.5|11577|11581|11579.5|11573.4|11571.9|540
1667928600000|2022-11-08 17:30:00|11578.6|11577.1|11578.5|11577|11582.4|11580.9|11574.7|11573.2|586
1667928900000|2022-11-08 17:35:00|11578.4|11576.9|11583.7|11582.2|11585.7|11584.3|11577.4|11575.9|491
1667929200000|2022-11-08 17:40:00|11584.2|11583.3|11580.4|11578.9|11585.1|11584.1|11578.2|11577|619
1667929500000|2022-11-08 17:45:00|11580.3|11578.8|11581.1|11579.6|11583.2|11582|11577.3|11576.1|593
1667929800000|2022-11-08 17:50:00|11581.4|11579.9|11576.7|11575.2|11581.4|11579.9|11575.1|11573.6|517
1667930100000|2022-11-08 17:55:00|11576.3|11575.4|11579|11577.5|11583.1|11581.8|11576.3|11575.4|563
1667930400000|2022-11-08 18:00:00|11579.2|11577.7|11575|11573.5|11579.5|11577.8|11574.8|11573.3|574
1667930700000|2022-11-08 18:05:00|11574.8|11573.3|11584.1|11582.6|11586.2|11585.1|11573|11571.9|592
1667931000000|2022-11-08 18:10:00|11583.6|11582.7|11583.1|11581.6|11584.8|11583.4|11578.6|11577.6|579
1667931300000|2022-11-08 18:15:00|11583|11581.5|11577.4|11575.9|11586.4|11584.9|11576.7|11575.2|662
1667931600000|2022-11-08 18:20:00|11577.5|11576|11564.5|11563|11577.5|11576|11560.3|11558.5|1144
1667931900000|2022-11-08 18:25:00|11564.6|11563.1|11553.8|11552.3|11565.2|11563.7|11551|11549.8|966
1667932200000|2022-11-08 18:30:00|11553.7|11552.2|11557.9|11556.4|11559.3|11558.2|11542.5|11541|1227
1667932500000|2022-11-08 18:35:00|11557.8|11556.3|11556.8|11555.9|11559.7|11558.4|11551.7|11550.2|837
1667932800000|2022-11-08 18:40:00|11556.9|11556|11559.1|11557.6|11561.4|11560.1|11556|11554.5|619
1667933100000|2022-11-08 18:45:00|11559|11557.5|11554.7|11553.2|11560.5|11559|11553.8|11552.3|645
1667933400000|2022-11-08 18:50:00|11554.8|11553.3|11552.2|11550.7|11558.9|11557.4|11549.8|11548.3|816
1667933700000|2022-11-08 18:55:00|11552.4|11550.9|11546.6|11545.1|11553.7|11552.2|11543.5|11542|908
1667934000000|2022-11-08 19:00:00|11546.5|11545|11543.9|11542.4|11551.3|11550|11543.6|11542.1|913
1667934300000|2022-11-08 19:05:00|11544|11542.5|11534|11532.5|11545|11543.5|11532.3|11530.9|802
1667934600000|2022-11-08 19:10:00|11534.1|11532.6|11533.6|11532.1|11536.1|11534.6|11527.6|11526.3|744
1667934900000|2022-11-08 19:15:00|11533.5|11532|11532.6|11531.1|11535.6|11534.3|11531.2|11529.7|584
1667935200000|2022-11-08 19:20:00|11532.5|11531|11528.3|11526.8|11533.7|11532.5|11526|11524.5|725
1667935500000|2022-11-08 19:25:00|11528.2|11526.7|11522|11520.5|11528.3|11526.8|11519.7|11518.2|848
1667935800000|2022-11-08 19:30:00|11521.8|11520.3|11519.9|11518.4|11523.5|11522|11513.5|11512|858
1667936100000|2022-11-08 19:35:00|11520|11518.5|11531|11529.5|11533.4|11531.7|11519.2|11517.9|833
1667936400000|2022-11-08 19:40:00|11530.9|11529.4|11533.3|11531.8|11535.6|11534.1|11529.4|11527.9|712
1667936700000|2022-11-08 19:45:00|11533.1|11531.6|11535.4|11533.9|11536.3|11534.8|11528.1|11526.6|793
1667937000000|2022-11-08 19:50:00|11535.7|11534.2|11537.5|11536|11543.5|11542|11535.1|11533.8|865
1667937300000|2022-11-08 19:55:00|11537.4|11535.9|11536|11534.5|11541.3|11539.8|11534.8|11533.4|724
1667937600000|2022-11-08 20:00:00|11536.1|11535.2|11541.5|11540|11544.6|11543.1|11535.2|11533.7|898
1667937900000|2022-11-08 20:05:00|11541.6|11540.1|11538.2|11536.7|11542|11540.5|11537.1|11535.6|680
1667938200000|2022-11-08 20:10:00|11538.1|11536.6|11540.3|11538.8|11541.1|11539.6|11537|11535.5|623
1667938500000|2022-11-08 20:15:00|11540.4|11538.9|11544|11542.5|11545.8|11544.3|11539.7|11538.2|669
1667938800000|2022-11-08 20:20:00|11544.2|11542.7|11544|11542.5|11545.9|11544.4|11542.5|11540.8|558
1667939100000|2022-11-08 20:25:00|11544.1|11542.6|11543.4|11541.9|11545.7|11544.2|11540.6|11539.1|584
1667939400000|2022-11-08 20:30:00|11543.5|11542|11548.5|11547|11555.4|11553.9|11542.7|11541.2|688
1667939700000|2022-11-08 20:35:00|11548.1|11546.6|11540|11538.5|11548.9|11547.4|11538.6|11537.1|682
1667940000000|2022-11-08 20:40:00|11540.5|11539|11537.9|11536.4|11544|11542.4|11537.7|11536.2|705
1667940300000|2022-11-08 20:45:00|11538|11536.5|11537.5|11536|11539.4|11537.9|11536.5|11535|493
1667940600000|2022-11-08 20:50:00|11537.9|11536.4|11536.3|11534.8|11541|11539.3|11536|11534.5|599
1667940900000|2022-11-08 20:55:00|11536.2|11534.7|11537|11535.5|11538.6|11537.1|11533.7|11532.2|413
1667941200000|2022-11-08 21:00:00|11536.3|11534.8|11537.6|11536.1|11538.4|11536.6|11535.6|11533.5|267
1667941500000|2022-11-08 21:05:00|11537.5|11536|11538.7|11537.2|11539|11537.2|11536.5|11534.7|202
1667941800000|2022-11-08 21:10:00|11538.8|11537.3|11541.2|11539.7|11541.9|11540.4|11538.6|11536.9|184
1667942100000|2022-11-08 21:15:00|11541.3|11539.8|11544.7|11543.2|11544.8|11543.3|11541.3|11539.4|134
1667942400000|2022-11-08 21:20:00|11544.6|11543.1|11547.9|11545.8|11547.9|11546.2|11544.4|11542.6|187
1667942700000|2022-11-08 21:25:00|11547.6|11546.1|11548.6|11547.1|11549.1|11547.2|11547.3|11545.6|208
1667943000000|2022-11-08 21:30:00|11548.2|11546.7|11548.1|11546.6|11548.3|11546.8|11546.7|11545.2|80
1667943300000|2022-11-08 21:35:00|11548|11546.5|11547|11545.5|11548|11546.5|11545.8|11544.3|172
1667943600000|2022-11-08 21:40:00|11547.1|11545.6|11546.9|11545.4|11547.1|11545.6|11544.8|11543.3|117
1667943900000|2022-11-08 21:45:00|11547.1|11545|11546.9|11545.4|11547.6|11545.7|11545.5|11543.8|72
1667944200000|2022-11-08 21:50:00|11546.8|11545.3|11547|11544.9|11547|11545.4|11545.8|11544|81
1667944500000|2022-11-08 21:55:00|11547.2|11544.8|11548.2|11537.2|11553.7|11545.9|11545.2|11537.2|373
1667944800000|2022-11-08 22:00:00|11547.5|11536.5|11542|11531|11548|11543.4|11541.2|11530.2|44
1667945100000|2022-11-08 22:05:00|11542.2|11531.2|11546|11535|11546|11535|11542.2|11531.2|46
1667945400000|2022-11-08 22:10:00|11547.1|11536.1|11546.3|11535.3|11547.4|11536.4|11546.1|11535.1|67
1667945700000|2022-11-08 22:15:00|11546.4|11535.4|11549.6|11538.6|11550|11539|11546.4|11535.4|53
1667946000000|2022-11-08 22:20:00|11549.5|11538.5|11552.5|11541.5|11553|11542|11549.5|11538.5|534
1667946300000|2022-11-08 22:25:00|11552.7|11541.7|11550.9|11539.9|11553.4|11542.4|11550.2|11539.2|780
1667946600000|2022-11-08 22:30:00|11551|11540|11548.8|11541.8|11551.2|11543.7|11548.5|11539.2|275
1667946900000|2022-11-08 22:35:00|11548.6|11541.7|11549.5|11543.7|11550.4|11545.1|11547.7|11540.1|109
1667947200000|2022-11-08 22:40:00|11549.4|11543.8|11549.6|11543.6|11550|11545.3|11548.5|11542.9|100
1667947500000|2022-11-08 22:45:00|11549.5|11544.2|11545.7|11539.6|11549.7|11544.8|11544.1|11536.1|400
1667947800000|2022-11-08 22:50:00|11545.1|11540|11546.1|11541.5|11546.1|11541.5|11544.4|11535.4|413
1667948100000|2022-11-08 22:55:00|11546.2|11541.6|11549.8|11544.8|11551.6|11545.7|11546|11541|456
1667948400000|2022-11-08 23:00:00|11550.4|11543.5|11544.1|11541.5|11550.9|11544.3|11543.1|11539.1|237
1667948700000|2022-11-08 23:05:00|11544.4|11541.9|11543.6|11540.9|11544.6|11542.3|11543.1|11540.3|158
1667949000000|2022-11-08 23:10:00|11543.5|11541|11553.4|11550.8|11554.4|11551.9|11543.5|11541|425
1667949300000|2022-11-08 23:15:00|11553.5|11550.6|11553.6|11551.3|11559.5|11557.5|11552.7|11550.1|799
1667949600000|2022-11-08 23:20:00|11553.5|11551.4|11551.1|11549|11553.5|11551.4|11548.8|11546.9|608
1667949900000|2022-11-08 23:25:00|11551.4|11549.1|11548.6|11547.1|11552|11550.1|11548.5|11546.7|469
1667950200000|2022-11-08 23:30:00|11548.7|11547.2|11550.5|11548.3|11551.4|11549.6|11545.4|11543.7|492
1667950500000|2022-11-08 23:35:00|11550.6|11548.4|11548|11546.5|11553.3|11551.5|11546.2|11544.5|544
1667950800000|2022-11-08 23:40:00|11547.9|11546.4|11545.3|11543.8|11548.3|11546.7|11544.1|11542.6|354
1667951100000|2022-11-08 23:45:00|11545.4|11543.9|11546.8|11545.3|11548.5|11546.8|11541.6|11539.8|508
1667951400000|2022-11-08 23:50:00|11546.9|11545.4|11553.1|11550.9|11557.5|11555.5|11546.9|11545.4|600
1667951700000|2022-11-08 23:55:00|11552.7|11551.2|11552.6|11551.1|11554.4|11552.7|11550.4|11548.4|586
1667952000000|2022-11-09 00:00:00|11552.8|11551.3|11541.4|11539.9|11553.1|11551.4|11541.4|11539.9|664
1667952300000|2022-11-09 00:05:00|11541.5|11540|11535.6|11534.1|11544.3|11542.8|11533.5|11532|660
1667952600000|2022-11-09 00:10:00|11535.5|11534|11531|11529.5|11536.6|11535.1|11530.6|11529.1|633
1667952900000|2022-11-09 00:15:00|11530.9|11529.4|11531|11529.5|11531.6|11530.4|11527.8|11526.3|450
1667953200000|2022-11-09 00:20:00|11530.9|11529.4|11528.1|11526.6|11532.3|11530.5|11525.6|11524.1|503
1667953500000|2022-11-09 00:25:00|11528|11526.5|11529.9|11528.4|11529.9|11528.4|11527.2|11525.7|482
1667953800000|2022-11-09 00:30:00|11530.6|11529.1|11537.3|11536.4|11540.8|11539.3|11530.5|11529|625
1667954100000|2022-11-09 00:35:00|11537.7|11536.2|11538.5|11537|11542.7|11541.2|11536.5|11535.4|583
1667954400000|2022-11-09 00:40:00|11538.6|11537.1|11537.3|11535.8|11542.3|11540.8|11537.1|11535.6|551
1667954700000|2022-11-09 00:45:00|11537.4|11535.9|11533.4|11531.9|11537.7|11536.2|11532.4|11530.9|694
1667955000000|2022-11-09 00:50:00|11533.5|11532|11533.3|11531.8|11533.6|11532.1|11530.5|11529.2|676
1667955300000|2022-11-09 00:55:00|11533.4|11531.9|11530|11528.5|11534.1|11532.6|11528.8|11527.3|612
1667955600000|2022-11-09 01:00:00|11530.2|11528.7|11533.3|11531.8|11534.3|11532.6|11523.8|11522.3|1032
1667955900000|2022-11-09 01:05:00|11533.4|11531.9|11536.9|11535.4|11537|11535.5|11532|11530.5|700
1667956200000|2022-11-09 01:10:00|11537.2|11535.7|11530.9|11529.4|11537.2|11535.7|11530.4|11528.8|670
1667956500000|2022-11-09 01:15:00|11530.8|11529.3|11532.3|11530.8|11534.3|11532.8|11528.5|11527|604
1667956800000|2022-11-09 01:20:00|11532.1|11530.6|11534.6|11533.1|11537.7|11536.2|11530.7|11529.2|641
1667957100000|2022-11-09 01:25:00|11534.7|11533.2|11536.1|11534.6|11537|11535.5|11532.6|11531.1|607
1667957400000|2022-11-09 01:30:00|11536|11534.5|11538.6|11537.1|11543.7|11542.2|11535.8|11534.3|907
1667957700000|2022-11-09 01:35:00|11538.4|11536.9|11535.9|11534.4|11543.3|11541.7|11535.4|11533.8|854
1667958000000|2022-11-09 01:40:00|11535.8|11534.3|11537.9|11536.4|11538.8|11537.3|11533.5|11532|834
1667958300000|2022-11-09 01:45:00|11537.8|11536.3|11530.6|11529.1|11538|11536.5|11530.3|11528.8|855
1667958600000|2022-11-09 01:50:00|11530.5|11529|11531.7|11530.2|11535.3|11533.8|11529.9|11528.4|742
1667958900000|2022-11-09 01:55:00|11531.6|11530.1|11530.9|11529.4|11532.4|11530.6|11527.7|11526.2|775
1667959200000|2022-11-09 02:00:00|11531|11529.5|11534.2|11532.7|11538.7|11537.2|11531|11529.5|789
1667959500000|2022-11-09 02:05:00|11534.3|11532.8|11539.2|11537.7|11539.8|11538.3|11534.1|11532.6|647
1667959800000|2022-11-09 02:10:00|11539.1|11537.6|11540.8|11539.3|11541.7|11540.2|11537.6|11536.1|603
1667960100000|2022-11-09 02:15:00|11540.7|11539.2|11545.8|11544.3|11546.9|11545.4|11539.3|11537.8|720
1667960400000|2022-11-09 02:20:00|11545.7|11544.2|11541.5|11540|11545.7|11544.2|11539.8|11538.3|785
1667960700000|2022-11-09 02:25:00|11541.4|11539.9|11546.1|11544.6|11546.8|11545.3|11540.8|11539.3|710
1667961000000|2022-11-09 02:30:00|11546.2|11544.7|11546.5|11545|11546.6|11545.1|11541.8|11540.3|748
1667961300000|2022-11-09 02:35:00|11546.6|11545.1|11553.5|11552|11554|11552.2|11544|11542.4|700
1667961600000|2022-11-09 02:40:00|11553.6|11552.1|11548.9|11547.4|11555.3|11553.8|11548.7|11547.2|733
1667961900000|2022-11-09 02:45:00|11549.1|11547.6|11550.7|11549.2|11553.5|11552|11547.4|11545.9|666
1667962200000|2022-11-09 02:50:00|11550.6|11549.1|11551.1|11549.6|11552.7|11551.2|11545.6|11544.1|680
1667962500000|2022-11-09 02:55:00|11551.2|11549.7|11548.6|11547.7|11551.4|11549.9|11546.8|11545.3|573
1667962800000|2022-11-09 03:00:00|11548.7|11547.8|11558.7|11557.2|11560.5|11559|11548.6|11547.7|882
1667963100000|2022-11-09 03:05:00|11558.6|11557.1|11556.2|11554.7|11558.7|11557.2|11553.6|11552.1|785
1667963400000|2022-11-09 03:10:00|11556.3|11554.8|11550.6|11549.1|11558.5|11556.9|11548.5|11547.1|785
1667963700000|2022-11-09 03:15:00|11550.5|11549|11550.8|11549.3|11551.7|11550.2|11548.1|11546.6|797
1667964000000|2022-11-09 03:20:00|11550.9|11549.4|11554.6|11553.1|11558.8|11557.3|11550.7|11549.2|682
1667964300000|2022-11-09 03:25:00|11554.5|11553|11551.9|11550.4|11556.6|11555.1|11551.1|11549.6|465
1667964600000|2022-11-09 03:30:00|11551.3|11549.8|11549.1|11547.6|11556.2|11554.7|11548.6|11547.1|697
1667964900000|2022-11-09 03:35:00|11548.8|11547.3|11543.1|11541.6|11549.6|11548.1|11540.3|11538.8|599
1667965200000|2022-11-09 03:40:00|11543|11541.5|11544.6|11543.1|11545.9|11544.4|11542|11540.5|564
1667965500000|2022-11-09 03:45:00|11544.7|11543.2|11551.8|11550.3|11551.9|11550.4|11543|11541.5|496
1667965800000|2022-11-09 03:50:00|11551.9|11550.4|11551.7|11550.2|11553.7|11552.2|11550.7|11549|427
1667966100000|2022-11-09 03:55:00|11551.9|11550.4|11547.1|11545.6|11552.9|11551.4|11547.1|11545.2|599
1667966400000|2022-11-09 04:00:00|11547.2|11545.7|11538.2|11536.7|11548.6|11547.1|11537.6|11536.1|673
1667966700000|2022-11-09 04:05:00|11538|11536.5|11537.8|11536.3|11541.8|11540.3|11537.5|11536|583
1667967000000|2022-11-09 04:10:00|11537.7|11536.2|11540.3|11538.8|11542.4|11540.9|11537.1|11535.6|553
1667967300000|2022-11-09 04:15:00|11540.2|11538.7|11539.4|11537.9|11542.4|11540.9|11538.1|11536.6|531
1667967600000|2022-11-09 04:20:00|11539.3|11537.8|11541.3|11539.8|11541.9|11540.4|11539.1|11537.6|432
1667967900000|2022-11-09 04:25:00|11541.4|11539.9|11544.8|11543.3|11547.3|11545.8|11541.2|11539.7|480
1667968200000|2022-11-09 04:30:00|11544.9|11543.4|11545.8|11544.3|11547.8|11546.5|11543.4|11541.9|513
1667968500000|2022-11-09 04:35:00|11545.7|11544.2|11548.6|11547.1|11550.3|11548.8|11543.8|11542.3|542
1667968800000|2022-11-09 04:40:00|11548.5|11547|11550.1|11548.6|11550.7|11549.2|11545.2|11543.8|479
1667969100000|2022-11-09 04:45:00|11550.2|11548.7|11543.5|11542|11551.8|11550.3|11543.1|11541.6|612
1667969400000|2022-11-09 04:50:00|11543.6|11542.1|11540|11538.5|11544.2|11542.5|11539.9|11538.4|532
1667969700000|2022-11-09 04:55:00|11539.8|11538.3|11544.4|11542.9|11544.5|11543|11539.5|11538|475
1667970000000|2022-11-09 05:00:00|11544.3|11542.8|11542.7|11541.2|11545.3|11543.8|11537.1|11535.6|682
1667970300000|2022-11-09 05:05:00|11542.9|11541.4|11543.8|11542.3|11547.7|11546.2|11542.5|11541|604
1667970600000|2022-11-09 05:10:00|11543.6|11542.1|11545.9|11544.4|11548.5|11547|11542.7|11541.2|598
1667970900000|2022-11-09 05:15:00|11545.7|11544.2|11546.9|11545.4|11549.1|11547.6|11545.2|11543.7|644
1667971200000|2022-11-09 05:20:00|11547|11545.5|11542.8|11541.3|11547|11545.5|11541.1|11539.6|662
1667971500000|2022-11-09 05:25:00|11543.1|11541.6|11547.5|11546|11551.7|11550.1|11543.1|11541.6|595
1667971800000|2022-11-09 05:30:00|11547.6|11546.1|11548.8|11547.3|11552.9|11551.4|11546.8|11545.3|560
1667972100000|2022-11-09 05:35:00|11549.5|11547.2|11541.2|11539.7|11549.8|11547.9|11540.6|11538.9|589
1667972400000|2022-11-09 05:40:00|11540.7|11539.2|11536.7|11535.2|11540.7|11539.2|11534.8|11533.3|843
1667972700000|2022-11-09 05:45:00|11536.8|11535.3|11542.8|11541.3|11542.9|11541.4|11535.2|11533.7|812
1667973000000|2022-11-09 05:50:00|11542.9|11541.4|11541.4|11539.9|11546.2|11544.3|11540.1|11538.6|677
1667973300000|2022-11-09 05:55:00|11541.5|11540|11535.8|11534.3|11542.9|11541.2|11535.7|11534.2|596
1667973600000|2022-11-09 06:00:00|11535.9|11534.4|11534.9|11533.4|11540.3|11538.8|11532.8|11531.3|689
1667973900000|2022-11-09 06:05:00|11535|11533.5|11537.8|11536.3|11538.6|11537.1|11533.9|11532.4|638
1667974200000|2022-11-09 06:10:00|11537.7|11536.2|11531.9|11530.4|11537.9|11536.4|11530.7|11529.2|792
1667974500000|2022-11-09 06:15:00|11531.8|11530.3|11533.8|11532.3|11535.3|11533.8|11531.6|11530.1|653
1667974800000|2022-11-09 06:20:00|11533.4|11531.9|11536.5|11535|11538.3|11536.8|11533|11531.5|596
1667975100000|2022-11-09 06:25:00|11536.2|11534.7|11537|11535.5|11537.7|11536.2|11532.6|11531.1|632
1667975400000|2022-11-09 06:30:00|11536.9|11535.4|11536|11534.5|11539.1|11537.6|11534.8|11533.1|680
1667975700000|2022-11-09 06:35:00|11535.8|11534.3|11533.6|11532.1|11535.8|11534.3|11530.6|11529.1|858
1667976000000|2022-11-09 06:40:00|11533.7|11532.2|11538.2|11537.3|11538.7|11537.5|11531.1|11529.6|704
1667976300000|2022-11-09 06:45:00|11537.8|11536.9|11538.4|11537.5|11538.7|11537.5|11534.8|11533.3|582
1667976600000|2022-11-09 06:50:00|11538.5|11537.6|11531.6|11530.1|11538.7|11537.8|11531|11529.5|706
1667976900000|2022-11-09 06:55:00|11531.7|11530.2|11529.7|11528.2|11532.8|11531.3|11528.9|11527.5|552
1667977200000|2022-11-09 07:00:00|11530.6|11529.1|11545.5|11544|11545.7|11544.2|11530.6|11529.1|1013
1667977500000|2022-11-09 07:05:00|11545.6|11544.1|11538.5|11537|11546.3|11544.8|11537|11535.5|890
1667977800000|2022-11-09 07:10:00|11538.4|11536.9|11544.2|11542.7|11548.7|11547.2|11538.4|11536.9|974
1667978100000|2022-11-09 07:15:00|11544.3|11542.8|11545.4|11543.9|11548.5|11547|11543.2|11541.7|897
1667978400000|2022-11-09 07:20:00|11545.3|11543.8|11537.7|11536.2|11548.3|11546.8|11534.8|11533.3|920
1667978700000|2022-11-09 07:25:00|11537.6|11536.1|11542.8|11541.3|11544.8|11543.3|11537.2|11535.7|722
1667979000000|2022-11-09 07:30:00|11542.7|11541.2|11540.6|11539.1|11549.7|11548.2|11539.9|11538.4|754
1667979300000|2022-11-09 07:35:00|11540.7|11539.2|11539.3|11537.8|11540.7|11539.2|11531.6|11530.1|884
1667979600000|2022-11-09 07:40:00|11539.5|11538|11529.9|11528.4|11541.5|11540|11529.6|11528.1|886
1667979900000|2022-11-09 07:45:00|11531.2|11529.7|11529.3|11527.8|11534.1|11532.6|11527.7|11526.2|807
1667980200000|2022-11-09 07:50:00|11529.5|11528|11536.7|11535.2|11537|11535.5|11528.6|11527.1|713
1667980500000|2022-11-09 07:55:00|11536.8|11535.3|11525|11522.5|11538.8|11537.3|11519.2|11517.7|1145
1667980800000|2022-11-09 08:00:00|11524.8|11522.8|11551|11549.5|11551.2|11549.7|11523.6|11522|1619
1667981100000|2022-11-09 08:05:00|11551.3|11549.1|11561.3|11559.8|11561.4|11559.9|11547.2|11545.7|1140
1667981400000|2022-11-09 08:10:00|11561.4|11559.9|11554.3|11552.8|11562.6|11561.1|11552.4|11550.9|1169
1667981700000|2022-11-09 08:15:00|11554.2|11552.7|11556.1|11554.6|11557.9|11556.6|11550.5|11549|1038
1667982000000|2022-11-09 08:20:00|11555.9|11554.4|11559.5|11558|11567.9|11566.4|11554.5|11553|1100
1667982300000|2022-11-09 08:25:00|11559.4|11557.9|11561.1|11559.6|11562.8|11561.3|11552.5|11550.9|1153
1667982600000|2022-11-09 08:30:00|11561.2|11559.7|11558.6|11557.1|11567.3|11565.7|11557.9|11556.4|994
1667982900000|2022-11-09 08:35:00|11558.7|11557.2|11562.9|11561.4|11567.2|11565.7|11558.2|11556.7|1103
1667983200000|2022-11-09 08:40:00|11562.8|11561.3|11562|11560.5|11566.5|11565|11559.4|11557.9|1102
1667983500000|2022-11-09 08:45:00|11562.1|11560.6|11555|11553.5|11562.7|11561|11553.3|11551.8|1163
1667983800000|2022-11-09 08:50:00|11555.1|11553.6|11546.7|11545.2|11555.7|11554.2|11544.7|11543.5|1190
1667984100000|2022-11-09 08:55:00|11546.9|11545.4|11546.1|11544.6|11548.8|11547.4|11540.7|11539.2|1088
1667984400000|2022-11-09 09:00:00|11546.3|11544.8|11531.7|11530.2|11549|11547.5|11530.9|11529.4|1088
1667984700000|2022-11-09 09:05:00|11531.8|11530.3|11523.9|11522.4|11537.7|11536.2|11522.7|11521.2|1102
1667985000000|2022-11-09 09:10:00|11524|11522.5|11521.6|11520.1|11528.9|11527.4|11519.9|11518.4|1041
1667985300000|2022-11-09 09:15:00|11521.7|11520.2|11518.7|11517.2|11524.7|11523.2|11515.1|11513.6|937
1667985600000|2022-11-09 09:20:00|11518.8|11517.3|11507.3|11505.8|11519.9|11518.3|11504.5|11503|948
1667985900000|2022-11-09 09:25:00|11507.7|11506.2|11507.1|11505.6|11514.9|11513.4|11504|11502.5|953
1667986200000|2022-11-09 09:30:00|11506.9|11505.4|11498.7|11497.2|11510|11508.5|11495.6|11494.1|854
1667986500000|2022-11-09 09:35:00|11499.1|11497.6|11478|11476.5|11501.9|11500.4|11473.9|11472.2|1023
1667986800000|2022-11-09 09:40:00|11477.6|11476.1|11477.6|11476.1|11479.6|11477.9|11470.4|11468.5|1192
1667987100000|2022-11-09 09:45:00|11477.1|11475.6|11461.8|11460.3|11479.8|11478.3|11461.8|11460.3|1230
1667987400000|2022-11-09 09:50:00|11461.5|11460|11467.7|11466.2|11473.1|11471.6|11461.5|11460|996
1667987700000|2022-11-09 09:55:00|11467.8|11466.3|11452.8|11451.3|11469.9|11468.4|11438.2|11436.7|1185
1667988000000|2022-11-09 10:00:00|11452.5|11451|11443.5|11442|11454|11452.3|11431.5|11430|1400
1667988300000|2022-11-09 10:05:00|11443.9|11441.8|11428.6|11427.1|11445.6|11443.8|11419.7|11418.1|1314
1667988600000|2022-11-09 10:10:00|11428.5|11427|11436.3|11434.8|11440.2|11438.7|11424.8|11423.2|1335
1667988900000|2022-11-09 10:15:00|11436.4|11434.9|11439|11437.5|11445.4|11444|11430.5|11429|1201
1667989200000|2022-11-09 10:20:00|11439.5|11438|11439.2|11437.7|11443.4|11441.9|11432.9|11431.4|1045
1667989500000|2022-11-09 10:25:00|11439.3|11437.8|11435.8|11434.3|11440|11438.7|11424.3|11423.2|1075
1667989800000|2022-11-09 10:30:00|11435.6|11434.1|11432.3|11430.8|11435.6|11434.4|11428.1|11427.2|1107
1667990100000|2022-11-09 10:35:00|11432.4|11430.9|11445|11443.5|11448.1|11446.6|11432.4|11430.9|1121
1667990400000|2022-11-09 10:40:00|11444.9|11443.4|11445.7|11444.2|11449.6|11448.3|11440.6|11439.1|941
1667990700000|2022-11-09 10:45:00|11445.3|11444.4|11434.6|11433.1|11447.3|11445.9|11434.4|11432.9|981
1667991000000|2022-11-09 10:50:00|11434.5|11433|11442.5|11441.6|11442.9|11441.8|11430.7|11429.8|1064
1667991300000|2022-11-09 10:55:00|11442.6|11441.7|11437.6|11436.1|11444|11442.5|11429.1|11427.6|976
1667991600000|2022-11-09 11:00:00|11437.7|11436.2|11453.2|11451.7|11455.8|11454.3|11436.9|11435.4|1115
1667991900000|2022-11-09 11:05:00|11453.1|11451.6|11455.9|11454.4|11459.1|11457.6|11444.5|11443|992
1667992200000|2022-11-09 11:10:00|11456.1|11454.6|11457.2|11455.7|11458.4|11456.9|11448.9|11447.4|1023
1667992500000|2022-11-09 11:15:00|11457|11455.5|11466.1|11464.6|11469.9|11468.4|11452.6|11451.1|966
1667992800000|2022-11-09 11:20:00|11465.9|11464.4|11465.9|11464.4|11470|11468.5|11458.4|11456.4|769
1667993100000|2022-11-09 11:25:00|11466|11464.5|11471.9|11470.4|11473|11471.7|11465.9|11464.4|536
1667993400000|2022-11-09 11:30:00|11472|11470.5|11469.6|11468.1|11476.8|11475.3|11468.3|11466.8|747
1667993700000|2022-11-09 11:35:00|11469.5|11468|11468.2|11466.7|11471.2|11469.5|11460.2|11458.7|1010
1667994000000|2022-11-09 11:40:00|11468.1|11466.6|11464.3|11462.8|11477.2|11475.9|11464|11462|826
1667994300000|2022-11-09 11:45:00|11464.1|11462.6|11461.5|11460|11469.4|11467.1|11456.9|11455.3|998
1667994600000|2022-11-09 11:50:00|11461.4|11459.9|11465.7|11464.2|11466.9|11465.4|11457.1|11455.6|859
1667994900000|2022-11-09 11:55:00|11465.6|11464.1|11463.3|11461.8|11466.7|11465.2|11456|11454.5|843
1667995200000|2022-11-09 12:00:00|11462.9|11461.4|11469.5|11468|11472.2|11470.7|11458.5|11457|968
1667995500000|2022-11-09 12:05:00|11469.3|11467.8|11460|11458.5|11469.5|11468|11457.4|11455.4|870
1667995800000|2022-11-09 12:10:00|11459.9|11458.4|11464|11462.5|11464.2|11462.7|11454.9|11453.4|675
1667996100000|2022-11-09 12:15:00|11464.1|11462.6|11459.6|11458.7|11465.9|11464.4|11454.5|11453|891
1667996400000|2022-11-09 12:20:00|11459.7|11458.8|11453.4|11451.9|11460.9|11459.4|11450.4|11449.4|921
1667996700000|2022-11-09 12:25:00|11453.7|11452.2|11452.8|11451.3|11462.4|11460.9|11450.9|11449.4|903
1667997000000|2022-11-09 12:30:00|11452.5|11451|11447.8|11446.3|11464.1|11462.6|11447.5|11446|906
1667997300000|2022-11-09 12:35:00|11447.9|11446.4|11446|11445.1|11452.3|11450.8|11446|11444.5|784
1667997600000|2022-11-09 12:40:00|11445.9|11445|11445.6|11444.1|11448.4|11446.9|11442.6|11441.1|636
1667997900000|2022-11-09 12:45:00|11446.2|11444.7|11448.7|11447.2|11452.6|11451.1|11442.8|11441.3|741
1667998200000|2022-11-09 12:50:00|11448.8|11447.3|11452.9|11451.4|11455.2|11453.7|11448.4|11446.9|680
1667998500000|2022-11-09 12:55:00|11452.8|11451.3|11456.9|11455.4|11458.8|11457.6|11451.5|11450|687
1667998800000|2022-11-09 13:00:00|11456.7|11455.2|11456.8|11455.9|11461.9|11460.4|11449.3|11448.3|956
1667999100000|2022-11-09 13:05:00|11456.3|11455.4|11452.9|11451.4|11456.8|11455.4|11449.1|11447.6|976
1667999400000|2022-11-09 13:10:00|11453|11451.5|11437|11435.5|11454.1|11452.6|11436.5|11435.2|1222
1667999700000|2022-11-09 13:15:00|11436.7|11435.2|11423.8|11422.3|11436.8|11435.3|11421.6|11420.1|1195
1668000000000|2022-11-09 13:20:00|11425.6|11424.1|11410.9|11409.4|11425.7|11424.2|11409|11407.5|1398
1668000300000|2022-11-09 13:25:00|11410.8|11409.3|11412.3|11410.8|11418.9|11417.4|11406.9|11405.9|1276
1668000600000|2022-11-09 13:30:00|11413|11411.5|11421.3|11419.8|11422|11420.5|11410|11408.5|1148
1668000900000|2022-11-09 13:35:00|11421.2|11419.7|11420.9|11419.4|11427.1|11425.6|11416.2|11414.7|1118
1668001200000|2022-11-09 13:40:00|11420.8|11419.3|11428|11426.5|11428|11426.6|11415.8|11414.3|1125
1668001500000|2022-11-09 13:45:00|11427.8|11426.3|11428.7|11427.2|11433.1|11431.9|11423.4|11422.2|1127
1668001800000|2022-11-09 13:50:00|11428.8|11427.3|11411.1|11409.6|11431|11429.5|11405.6|11404.4|1137
1668002100000|2022-11-09 13:55:00|11411.2|11409.7|11411.4|11409.9|11414.1|11412.7|11407.6|11406.4|967
1668002400000|2022-11-09 14:00:00|11411.3|11409.8|11413.4|11411.9|11419.6|11418.2|11410.1|11408.9|1097
1668002700000|2022-11-09 14:05:00|11413.3|11411.8|11409.7|11408.2|11415.4|11413.9|11407.7|11406.6|964
1668003000000|2022-11-09 14:10:00|11409|11407.5|11415.2|11413.7|11419|11417.5|11407.7|11406.4|1120
1668003300000|2022-11-09 14:15:00|11415.1|11413.6|11407.1|11405.6|11417.8|11416.3|11404.9|11403.4|918
1668003600000|2022-11-09 14:20:00|11407|11405.5|11409.2|11407.7|11409.9|11408.4|11398.7|11397.3|1019
1668003900000|2022-11-09 14:25:00|11409.5|11408|11394.5|11393|11409.6|11408.1|11393.3|11391.8|1052
1668004200000|2022-11-09 14:30:00|11394.2|11393.3|11390.5|11389|11401.8|11400.3|11383.6|11382.1|1509
1668004500000|2022-11-09 14:35:00|11390.6|11389.1|11391.1|11389.6|11393.1|11391.6|11383.9|11382.4|1267
1668004800000|2022-11-09 14:40:00|11391.2|11389.7|11392|11390.5|11398.8|11397.3|11389.3|11387.8|1305
1668005100000|2022-11-09 14:45:00|11391.9|11390.4|11402.5|11401|11405.9|11404.1|11388.5|11387|1356
1668005400000|2022-11-09 14:50:00|11402.6|11401.1|11392.4|11390.9|11403.3|11402.1|11389.2|11387.7|1126
1668005700000|2022-11-09 14:55:00|11392.1|11390.6|11393.9|11392.4|11396.5|11395|11389.1|11387.6|1156
1668006000000|2022-11-09 15:00:00|11394|11392.5|11420.5|11419|11421.2|11419.7|11393.8|11392.3|1469
1668006300000|2022-11-09 15:05:00|11420.9|11419.4|11428.5|11425.8|11431.3|11429.1|11404.5|11403|1433
1668006600000|2022-11-09 15:10:00|11427.3|11425.2|11420.9|11419.4|11440.8|11439|11417.5|11415.3|2008
1668006900000|2022-11-09 15:15:00|11421|11419.5|11424|11422.5|11432|11429.6|11414|11412.5|1511
1668007200000|2022-11-09 15:20:00|11424.3|11422.8|11420.5|11418.4|11427.7|11426.2|11414.8|11413.2|1513
1668007500000|2022-11-09 15:25:00|11420.2|11418.7|11393.1|11390.9|11422.8|11421.3|11388.4|11386.4|1634
1668007800000|2022-11-09 15:30:00|11393.4|11391.2|11377.7|11376.2|11401.9|11400.4|11368.8|11366.7|1703
1668008100000|2022-11-09 15:35:00|11377.8|11376.3|11371.4|11369.9|11384|11382.4|11368.8|11367.3|1665
1668008400000|2022-11-09 15:40:00|11371.3|11369.8|11362.1|11360.6|11374|11372.5|11356.6|11355.1|1603
1668008700000|2022-11-09 15:45:00|11361.7|11360.2|11378.1|11376.6|11378.4|11376.8|11359.7|11358.2|1478
1668009000000|2022-11-09 15:50:00|11378.2|11376.7|11377.8|11376.3|11386.5|11384.9|11371.8|11370.3|1561
1668009300000|2022-11-09 15:55:00|11377.6|11376.1|11376.6|11375.1|11382.3|11380.8|11366.6|11365.1|1432
1668009600000|2022-11-09 16:00:00|11376.5|11375|11391.5|11390|11391.7|11390.2|11376.3|11374.4|1228
1668009900000|2022-11-09 16:05:00|11391.2|11389.7|11408.3|11406.8|11411.8|11410|11391.2|11389.5|1322
1668010200000|2022-11-09 16:10:00|11408.4|11406.9|11413|11411.5|11419.7|11418.2|11404.5|11403|1264
1668010500000|2022-11-09 16:15:00|11413.1|11411.6|11421.5|11420|11423.2|11421.4|11410.9|11409.4|1208
1668010800000|2022-11-09 16:20:00|11421.9|11419.8|11415.5|11414|11422.3|11420.8|11411.7|11410.3|1058
1668011100000|2022-11-09 16:25:00|11415.4|11413.9|11413.1|11411.6|11422|11420.5|11411.9|11410.4|931
1668011400000|2022-11-09 16:30:00|11412.8|11411.3|11403.9|11402.4|11412.8|11411.3|11399.5|11398|1069
1668011700000|2022-11-09 16:35:00|11404|11402.5|11408.1|11406.6|11410|11408.5|11400.8|11399.3|939
1668012000000|2022-11-09 16:40:00|11408.2|11406.7|11412.4|11410.9|11415.1|11413.6|11407.3|11405.8|888
1668012300000|2022-11-09 16:45:00|11413|11411.5|11408|11406.5|11414.1|11412.6|11406.3|11404.8|779
1668012600000|2022-11-09 16:50:00|11408.3|11406.8|11398.2|11396.7|11412.2|11410.7|11396.4|11394.9|866
1668012900000|2022-11-09 16:55:00|11398.3|11396.8|11395.5|11394|11403.5|11402|11392.8|11391.3|782
1668013200000|2022-11-09 17:00:00|11395.4|11393.9|11401.5|11400.6|11404.4|11403.2|11394.8|11393.3|815
1668013500000|2022-11-09 17:05:00|11401.6|11400.1|11391.6|11390.1|11403.3|11401.8|11389.8|11388.3|799
1668013800000|2022-11-09 17:10:00|11391.5|11390|11386.8|11385.3|11393.7|11392.2|11384.7|11383.1|752
1668014100000|2022-11-09 17:15:00|11386|11384.5|11380|11378.5|11386.9|11385.4|11379.5|11378|698
1668014400000|2022-11-09 17:20:00|11379.2|11377.7|11376.2|11374.7|11384.8|11383.7|11375|11373.5|777
1668014700000|2022-11-09 17:25:00|11376.1|11374.6|11378.7|11377.2|11381.1|11379.6|11373.8|11372.6|961
1668015000000|2022-11-09 17:30:00|11378.8|11377.3|11393.1|11391.6|11393.4|11391.9|11378|11376.5|800
1668015300000|2022-11-09 17:35:00|11392.6|11391.1|11383.1|11381.6|11393.8|11392.3|11381.6|11380.1|683
1668015600000|2022-11-09 17:40:00|11383|11381.5|11388.2|11386.7|11388.4|11386.9|11381.7|11380.6|680
1668015900000|2022-11-09 17:45:00|11387.5|11386.6|11386.1|11384.6|11388.9|11387.4|11383.9|11382.4|542
1668016200000|2022-11-09 17:50:00|11386.3|11384.8|11380.5|11379|11388.1|11386.6|11379.5|11378|605
1668016500000|2022-11-09 17:55:00|11380.4|11378.9|11380.1|11378.6|11384.7|11383.2|11379.1|11377.6|525
1668016800000|2022-11-09 18:00:00|11380.3|11378.8|11375.8|11374.3|11386|11384.5|11371.3|11369.8|1033
1668017100000|2022-11-09 18:05:00|11375.9|11374.4|11379.9|11378.4|11380.1|11378.6|11371.9|11370.4|971
1668017400000|2022-11-09 18:10:00|11380|11378.5|11367.7|11366.2|11380.1|11378.6|11364.7|11363.2|835
1668017700000|2022-11-09 18:15:00|11367.3|11365.8|11362.3|11360.8|11367.3|11365.8|11361.9|11360.4|662
1668018000000|2022-11-09 18:20:00|11362.2|11360.7|11359|11357.5|11367.8|11366.3|11355.8|11354.3|704
1668018300000|2022-11-09 18:25:00|11358.9|11357.4|11360.5|11359|11364.5|11363|11357.5|11356|718
1668018600000|2022-11-09 18:30:00|11360.4|11358.9|11340.9|11339.4|11360.4|11358.9|11340.2|11338.7|852
1668018900000|2022-11-09 18:35:00|11340.7|11339.2|11342.8|11341.3|11344.3|11343.3|11334.6|11333.1|795
1668019200000|2022-11-09 18:40:00|11342.6|11341.1|11345.7|11344.2|11347.5|11346.3|11336.4|11335.2|785
1668019500000|2022-11-09 18:45:00|11345.8|11344.3|11340|11338.5|11347.3|11345.8|11338.3|11336.8|933
1668019800000|2022-11-09 18:50:00|11339.9|11338.4|11347.7|11346.2|11348.3|11347.1|11334.9|11333.4|934
1668020100000|2022-11-09 18:55:00|11347.6|11346.1|11352.1|11350.6|11355.3|11353.8|11344.2|11342.7|736
1668020400000|2022-11-09 19:00:00|11352.2|11350.7|11349.3|11347.8|11353.4|11351.9|11344.9|11343.2|697
1668020700000|2022-11-09 19:05:00|11349|11347.5|11355.3|11353.8|11355.6|11354.1|11346.8|11345.3|619
1668021000000|2022-11-09 19:10:00|11355.4|11353.9|11355.6|11354.1|11358.5|11357|11347.6|11346.1|659
1668021300000|2022-11-09 19:15:00|11355.5|11354|11352.4|11350.9|11355.5|11354|11348.2|11346.7|585
1668021600000|2022-11-09 19:20:00|11352.3|11350.8|11347.4|11345.9|11354.1|11352.6|11346.4|11344.9|595
1668021900000|2022-11-09 19:25:00|11347.5|11346|11350.1|11348.6|11354.1|11352.9|11346.2|11344.7|550
1668022200000|2022-11-09 19:30:00|11350.3|11348.8|11341.5|11340|11350.3|11348.8|11339.2|11337.7|610
1668022500000|2022-11-09 19:35:00|11341.4|11339.9|11336.4|11334.9|11343.2|11341.7|11335.3|11333.8|547
1668022800000|2022-11-09 19:40:00|11336.6|11335.1|11347.3|11345.8|11348.7|11347.2|11334.7|11333.5|717
1668023100000|2022-11-09 19:45:00|11347.2|11345.7|11343.5|11342|11349.6|11348.1|11340.6|11339.1|639
1668023400000|2022-11-09 19:50:00|11343.3|11341.8|11341.8|11340.3|11344|11342.5|11338.9|11337.5|593
1668023700000|2022-11-09 19:55:00|11341.7|11340.2|11344|11342.5|11344.5|11343.3|11339.6|11338.3|665
1668024000000|2022-11-09 20:00:00|11344.1|11342.6|11349|11347.5|11349.5|11348|11342.9|11341.4|851
1668024300000|2022-11-09 20:05:00|11348.9|11347.4|11354.5|11353|11356.5|11355|11348.7|11347|656
1668024600000|2022-11-09 20:10:00|11354.4|11352.9|11352.5|11351|11356|11354.5|11351.3|11349.8|510
1668024900000|2022-11-09 20:15:00|11352.2|11350.7|11355.7|11354.2|11355.8|11354.3|11351.4|11349.9|512
1668025200000|2022-11-09 20:20:00|11355.6|11354.1|11350.9|11349.4|11355.6|11354.1|11350.2|11348.7|569
1668025500000|2022-11-09 20:25:00|11351.1|11349.6|11354.2|11352.7|11354.6|11353.1|11350.7|11349.2|651
1668025800000|2022-11-09 20:30:00|11353.9|11353|11354|11352.5|11354.4|11353|11349.1|11347.6|545
1668026100000|2022-11-09 20:35:00|11353.9|11352.4|11349|11347.5|11353.9|11352.4|11348.9|11347.4|486
1668026400000|2022-11-09 20:40:00|11349.1|11347.6|11347.3|11345.8|11349.3|11347.8|11345.6|11344.1|598
1668026700000|2022-11-09 20:45:00|11347.4|11345.9|11347.5|11346|11350.3|11348.8|11344.9|11343.4|618
1668027000000|2022-11-09 20:50:00|11347.6|11346.1|11347.2|11345.7|11353.4|11351.6|11346.6|11345.1|867
1668027300000|2022-11-09 20:55:00|11347.4|11345.9|11349.4|11347.9|11351.6|11350.1|11345.2|11343.7|686
1668027600000|2022-11-09 21:00:00|11349.3|11347.8|11351.9|11350.4|11352.1|11350.6|11348.6|11346.9|437
1668027900000|2022-11-09 21:05:00|11351.5|11350|11350.9|11349.4|11352.8|11351.2|11349.1|11347.2|442
1668028200000|2022-11-09 21:10:00|11351.4|11349.1|11350.9|11349.4|11352.5|11351|11350.7|11348.8|273
1668028500000|2022-11-09 21:15:00|11350.8|11349.3|11350.3|11348.1|11351.5|11349.8|11348.3|11346.7|215
1668028800000|2022-11-09 21:20:00|11350.1|11347.9|11352.5|11350.2|11352.8|11350.6|11349.6|11347.8|399
1668029100000|2022-11-09 21:25:00|11352.4|11350.1|11354.5|11353|11356.1|11354.2|11351.9|11350|372
1668029400000|2022-11-09 21:30:00|11354.4|11352.9|11354.1|11352.6|11356.3|11354.5|11354|11352.2|370
1668029700000|2022-11-09 21:35:00|11354.4|11352.3|11355.7|11354.2|11357.1|11355.2|11354|11352.3|429
1668030000000|2022-11-09 21:40:00|11355.6|11354.1|11356|11354.5|11357.5|11355.7|11355.1|11353.6|434
1668030300000|2022-11-09 21:45:00|11356.6|11354|11358|11355.8|11358.3|11356.6|11355.3|11353.2|519
1668030600000|2022-11-09 21:50:00|11358.1|11355.9|11358.2|11355.9|11359.1|11357|11357.2|11354.9|544
1668030900000|2022-11-09 21:55:00|11358.4|11355.7|11361.4|11353.1|11368|11357.3|11356.1|11353|398
1668031200000|2022-11-09 22:00:00|11363.5|11352.5|11364.5|11353.5|11377.6|11366.6|11361.6|11350.6|82
1668031500000|2022-11-09 22:05:00|11364.8|11353.8|11365.8|11354.8|11366.9|11355.9|11363.8|11352.8|39
1668031800000|2022-11-09 22:10:00|11365.4|11354.4|11363.8|11352.8|11368.3|11357.3|11361.9|11350.9|142
1668032100000|2022-11-09 22:15:00|11363.7|11352.7|11364.9|11353.9|11365.3|11354.3|11362.9|11351.9|74
1668032400000|2022-11-09 22:20:00|11365.3|11354.3|11364.5|11353.5|11366.2|11355.2|11363.9|11352.9|101
1668032700000|2022-11-09 22:25:00|11363.8|11352.8|11363.5|11356.1|11367.5|11356.7|11362.5|11352.8|155
1668033000000|2022-11-09 22:30:00|11363.6|11355.8|11360|11355.7|11365.6|11356.8|11359.6|11354.4|206
1668033300000|2022-11-09 22:35:00|11360.2|11355.5|11360.9|11353.9|11361.1|11355.9|11358.7|11353.9|103
1668033600000|2022-11-09 22:40:00|11361|11354|11359.8|11354.8|11361.3|11355.2|11359.5|11353.9|83
1668033900000|2022-11-09 22:45:00|11360.3|11355.5|11363|11357.5|11363.2|11358.1|11360.2|11354.8|367
1668034200000|2022-11-09 22:50:00|11363.1|11356.9|11363.6|11356.1|11363.7|11357.2|11361.4|11355.3|172
1668034500000|2022-11-09 22:55:00|11363.4|11356.4|11363.6|11352.8|11364.5|11357.8|11360.1|11349.1|184
1668034800000|2022-11-09 23:00:00|11364.5|11352.7|11360.2|11356.3|11364.6|11358.6|11358.7|11350.2|640
1668035100000|2022-11-09 23:05:00|11359.8|11356.8|11360.3|11357.2|11360.8|11358|11357.8|11354.3|285
1668035400000|2022-11-09 23:10:00|11360.6|11357|11357.9|11354.7|11360.8|11357.5|11356.9|11353.2|295
1668035700000|2022-11-09 23:15:00|11358|11354.5|11360.5|11358.1|11360.5|11358.3|11354.9|11352.5|653
1668036000000|2022-11-09 23:20:00|11360.4|11357.8|11363.2|11360.9|11364.3|11362.5|11358.2|11356|597
1668036300000|2022-11-09 23:25:00|11363.1|11361|11361.2|11359|11363.8|11361.9|11360|11357.9|574
1668036600000|2022-11-09 23:30:00|11361.1|11359.1|11365.3|11363|11365.8|11363.9|11360.6|11358.9|583
1668036900000|2022-11-09 23:35:00|11364.8|11363.3|11364.3|11362.1|11366.4|11364.5|11364.3|11361.8|594
1668037200000|2022-11-09 23:40:00|11364.4|11362|11365.3|11363.1|11365.9|11364.1|11363.1|11361.4|648
1668037500000|2022-11-09 23:45:00|11365|11363|11366.2|11364.7|11367.9|11366|11365|11363|530
1668037800000|2022-11-09 23:50:00|11366.5|11364.4|11367.7|11366.2|11368.6|11366.3|11366|11364.1|952
1668038100000|2022-11-09 23:55:00|11367.6|11366.1|11369.5|11367.3|11371.1|11369|11366.9|11365.3|612
1668038400000|2022-11-10 00:00:00|11369.4|11367.2|11366.2|11364.7|11370.2|11368.2|11366|11364|752
1668038700000|2022-11-10 00:05:00|11366.1|11364.6|11369.1|11367.6|11370.6|11369.1|11366|11364.5|549
1668039000000|2022-11-10 00:10:00|11369.2|11367.7|11368.3|11366.8|11369.7|11368|11367.9|11366.1|462
1668039300000|2022-11-10 00:15:00|11368.2|11366.7|11374.4|11372.9|11374.6|11373.1|11368|11366.5|338
1668039600000|2022-11-10 00:20:00|11374.3|11372.8|11374.6|11373.1|11377.8|11376|11374.3|11372.8|493
1668039900000|2022-11-10 00:25:00|11374.7|11373.2|11374.6|11373.1|11376|11374.5|11373.1|11371.6|354
1668040200000|2022-11-10 00:30:00|11374.8|11373.3|11372|11370.5|11375.4|11373.9|11371.8|11370.3|334
1668040500000|2022-11-10 00:35:00|11371.9|11370.4|11382.6|11381.1|11383.8|11382.3|11371.9|11370.4|428
1668040800000|2022-11-10 00:40:00|11382.7|11381.2|11379.2|11377.7|11383.1|11381.4|11378.4|11376.9|516
1668041100000|2022-11-10 00:45:00|11379.1|11377.6|11379.6|11378.1|11380.7|11379.2|11377.7|11376.2|407
1668041400000|2022-11-10 00:50:00|11379.5|11378|11372.9|11371.4|11379.6|11378.1|11371.8|11370.3|575
1668041700000|2022-11-10 00:55:00|11373.5|11372|11377.7|11376.2|11378.3|11376.6|11372.4|11370.9|595
1668042000000|2022-11-10 01:00:00|11377.8|11376.3|11383.4|11381.9|11384.2|11382.7|11376.8|11375.3|660
1668042300000|2022-11-10 01:05:00|11383.3|11381.8|11384.2|11382.7|11389.2|11387.7|11382.8|11381.3|610
1668042600000|2022-11-10 01:10:00|11384.1|11382.6|11382.4|11380.3|11386.2|11384.7|11381.4|11379.9|598
1668042900000|2022-11-10 01:15:00|11382.3|11380.2|11388.3|11386.8|11389.3|11387.8|11381|11379.2|756
1668043200000|2022-11-10 01:20:00|11388.5|11387|11390.3|11388.8|11390.6|11389.1|11382.5|11381|669
1668043500000|2022-11-10 01:25:00|11390.4|11388.9|11390.6|11389.1|11392.7|11391.2|11386.6|11385.1|766
1668043800000|2022-11-10 01:30:00|11390.7|11389.2|11387.2|11385.7|11391.6|11390|11384.6|11383.1|543
1668044100000|2022-11-10 01:35:00|11387.3|11385.8|11384|11382.5|11388.4|11386.9|11384|11382.5|614
1668044400000|2022-11-10 01:40:00|11384.1|11382.6|11384.3|11382.8|11387.3|11385.8|11382|11380.5|749
1668044700000|2022-11-10 01:45:00|11384.4|11382.9|11386.2|11384.7|11386.3|11384.8|11381.8|11380.3|553
1668045000000|2022-11-10 01:50:00|11386.3|11384.8|11388.8|11387.3|11389.4|11387.9|11383|11381.5|683
1668045300000|2022-11-10 01:55:00|11388.9|11387.4|11388.1|11386.6|11393.2|11391.7|11385.4|11383.9|703
1668045600000|2022-11-10 02:00:00|11388|11386.5|11386|11384.5|11391.5|11390|11385.3|11383.4|722
1668045900000|2022-11-10 02:05:00|11385.9|11384.4|11380.8|11379.3|11386.2|11384.6|11375.1|11373.6|812
1668046200000|2022-11-10 02:10:00|11381|11379.5|11380.7|11379.2|11381.7|11380.2|11377.1|11375.6|688
1668046500000|2022-11-10 02:15:00|11380.4|11378.9|11379.5|11378|11383.6|11382.1|11377.2|11375.8|725
1668046800000|2022-11-10 02:20:00|11379.6|11378.1|11374.9|11373.4|11380.1|11378.9|11373.4|11371.9|693
1668047100000|2022-11-10 02:25:00|11375|11373.5|11376.2|11374.7|11377.7|11375.9|11374.3|11372.8|554
1668047400000|2022-11-10 02:30:00|11376.4|11374.9|11399.4|11397.9|11401.8|11399.5|11375.3|11373.8|1078
1668047700000|2022-11-10 02:35:00|11399.3|11397.8|11395.4|11393.1|11400.5|11398.8|11390.5|11388.5|1071
1668048000000|2022-11-10 02:40:00|11395|11392.9|11396.4|11394.9|11397.5|11396|11390.2|11388.7|824
1668048300000|2022-11-10 02:45:00|11396.5|11395|11391.2|11389.1|11396.5|11395|11387.7|11386.2|690
1668048600000|2022-11-10 02:50:00|11390.9|11389.4|11388.3|11386.8|11391.8|11390.3|11384.6|11382.8|790
1668048900000|2022-11-10 02:55:00|11388.4|11386.9|11392.4|11390.9|11393.1|11391.6|11387.7|11386.2|532
1668049200000|2022-11-10 03:00:00|11392.3|11390.8|11392.2|11390.7|11393.1|11391.6|11388.5|11387|594
1668049500000|2022-11-10 03:05:00|11392.1|11390.6|11399.1|11397.6|11399.6|11398.1|11391.8|11390.3|687
1668049800000|2022-11-10 03:10:00|11399.2|11397.7|11398.6|11397.1|11400.7|11399.2|11395.9|11394.4|645
1668050100000|2022-11-10 03:15:00|11398.5|11397|11395|11393.5|11399.5|11398|11395|11393.5|383
1668050400000|2022-11-10 03:20:00|11394.7|11393.2|11396.1|11394.6|11398.3|11396.8|11394.2|11392.7|442
1668050700000|2022-11-10 03:25:00|11396|11394.5|11393|11391.5|11396.2|11394.7|11391.6|11390.1|579
1668051000000|2022-11-10 03:30:00|11392.5|11391|11396.5|11395|11396.6|11395.1|11391.4|11389.9|573
1668051300000|2022-11-10 03:35:00|11396.4|11394.9|11399.4|11397.9|11399.9|11398.4|11395.2|11393.6|421
1668051600000|2022-11-10 03:40:00|11399.3|11397.8|11405.7|11404.2|11406.4|11404.9|11399.2|11397.7|617
1668051900000|2022-11-10 03:45:00|11405.8|11404.3|11404.8|11403.3|11409.3|11407.8|11404.3|11402.7|550
1668052200000|2022-11-10 03:50:00|11405|11403.5|11406.7|11405.2|11407.4|11405.9|11402.8|11401.3|582
1668052500000|2022-11-10 03:55:00|11406.8|11405.3|11405.2|11403.7|11410.1|11408.6|11403.4|11401.9|606
1668052800000|2022-11-10 04:00:00|11405.1|11403.6|11405.9|11404.4|11407.9|11406.4|11402.9|11401.4|627
1668053100000|2022-11-10 04:05:00|11406|11404.5|11407.4|11405.9|11407.9|11406.4|11403.6|11402.1|505
1668053400000|2022-11-10 04:10:00|11407.5|11406|11405.9|11404.4|11407.6|11406.1|11405.9|11404.4|350
1668053700000|2022-11-10 04:15:00|11406|11404.5|11399.9|11398.4|11407.6|11406.1|11399.7|11398.2|379
1668054000000|2022-11-10 04:20:00|11399.8|11398.3|11401.9|11399.6|11402.7|11400.7|11396.6|11394.8|1097
1668054300000|2022-11-10 04:25:00|11402|11399.9|11398.8|11397.3|11403.4|11401.5|11398.6|11397.1|468
1668054600000|2022-11-10 04:30:00|11398.7|11397.2|11399.4|11397.2|11400.3|11398.8|11397.1|11395.4|484
1668054900000|2022-11-10 04:35:00|11399|11397.5|11399.5|11398|11405.5|11404|11399|11397.5|425
1668055200000|2022-11-10 04:40:00|11399.6|11398.1|11403.3|11401.8|11403.4|11401.9|11398.2|11396.7|412
1668055500000|2022-11-10 04:45:00|11403.4|11401.9|11399.5|11398|11404.2|11402.9|11399.4|11397.9|398
1668055800000|2022-11-10 04:50:00|11399.4|11397.9|11403.2|11401.7|11403.3|11401.8|11399.1|11397.6|302
1668056100000|2022-11-10 04:55:00|11403.1|11401.6|11404.5|11403|11405.7|11404.2|11401.7|11400.2|304
1668056400000|2022-11-10 05:00:00|11404.6|11403.1|11409.2|11407.7|11412.5|11411|11402.2|11400.7|536
1668056700000|2022-11-10 05:05:00|11409.1|11407.6|11411.2|11409.7|11412.6|11411.5|11408.5|11407|526
1668057000000|2022-11-10 05:10:00|11411.1|11409.6|11410.5|11409|11411.5|11410|11406.3|11404.8|495
1668057300000|2022-11-10 05:15:00|11410.6|11409.1|11405.4|11403.9|11411.8|11410.3|11405.4|11403.9|559
1668057600000|2022-11-10 05:20:00|11405.3|11403.8|11407.1|11405.6|11407.7|11406.2|11405|11403.5|513
1668057900000|2022-11-10 05:25:00|11407.2|11405.7|11409.9|11408.4|11411.4|11410|11405.1|11403.6|700
1668058200000|2022-11-10 05:30:00|11410|11408.5|11406.7|11405.2|11410.3|11408.8|11406.5|11405|608
1668058500000|2022-11-10 05:35:00|11406.6|11405.1|11407.8|11406.3|11410.4|11408.9|11406.5|11405|537
1668058800000|2022-11-10 05:40:00|11407.9|11406.4|11404.1|11402.6|11408.5|11407|11401.7|11400.2|525
1668059100000|2022-11-10 05:45:00|11404|11402.5|11404.4|11402.9|11407.4|11406|11403.9|11402.4|544
1668059400000|2022-11-10 05:50:00|11404.1|11402.6|11404.2|11402.7|11406.2|11404.7|11402.4|11400.9|501
1668059700000|2022-11-10 05:55:00|11404.1|11402.6|11408.3|11406.8|11411.1|11409.6|11403.2|11401.7|629
1668060000000|2022-11-10 06:00:00|11408.5|11407|11409.7|11408.2|11412.4|11410.9|11405.9|11404.4|799
1668060300000|2022-11-10 06:05:00|11409.6|11408.1|11404.1|11402.6|11410.2|11408.7|11403.2|11401.7|657
1668060600000|2022-11-10 06:10:00|11404|11402.5|11409.1|11407.6|11409.5|11408|11403.2|11401.7|715
1668060900000|2022-11-10 06:15:00|11409.3|11407.8|11404.2|11402.7|11410.7|11409.2|11403.9|11402.4|642
1668061200000|2022-11-10 06:20:00|11404.3|11402.8|11399.8|11398.3|11404.4|11402.9|11398.6|11397.1|689
1668061500000|2022-11-10 06:25:00|11399.9|11398.4|11394.7|11393.2|11399.9|11398.4|11394.2|11392.7|704
1668061800000|2022-11-10 06:30:00|11394.8|11393.3|11394.2|11392.7|11396.4|11394.6|11392.5|11391|620
1668062100000|2022-11-10 06:35:00|11394.3|11392.8|11405.1|11403.6|11405.2|11403.7|11394.3|11392.8|795
1668062400000|2022-11-10 06:40:00|11404.3|11402.8|11409.9|11408.4|11410.8|11409.3|11403.5|11402|662
1668062700000|2022-11-10 06:45:00|11409.8|11408.3|11412.6|11411.1|11413.9|11412.4|11409.1|11407.6|560
1668063000000|2022-11-10 06:50:00|11412.4|11410.9|11403.2|11401.7|11413.3|11411.8|11402.5|11401|646
1668063300000|2022-11-10 06:55:00|11403|11401.5|11397.3|11395.8|11403.5|11402|11397.2|11395.5|479
1668063600000|2022-11-10 07:00:00|11397.4|11395.9|11388.9|11387.4|11397.4|11395.9|11387.6|11386.1|929
1668063900000|2022-11-10 07:05:00|11388.7|11387.2|11385|11383.5|11394|11392.5|11384.3|11382.8|790
1668064200000|2022-11-10 07:10:00|11384.8|11383.3|11382|11380.5|11386|11384.5|11379.6|11377.5|981
1668064500000|2022-11-10 07:15:00|11382.3|11380.8|11387.9|11386.4|11389.7|11388.2|11381.9|11380.4|690
1668064800000|2022-11-10 07:20:00|11387.8|11386.3|11380.8|11378.2|11387.9|11386.4|11376.4|11373.7|1181
1668065100000|2022-11-10 07:25:00|11380.5|11379|11373.4|11371.9|11383.5|11382|11368.6|11367.1|1119
1668065400000|2022-11-10 07:30:00|11373.1|11371.6|11370.1|11368.6|11373.8|11372.3|11365.9|11364.4|1040
1668065700000|2022-11-10 07:35:00|11370.2|11368.7|11370.2|11368|11376.4|11374.5|11367.2|11365.2|1195
1668066000000|2022-11-10 07:40:00|11370.4|11367.9|11379.1|11377.6|11380.7|11378.9|11366.6|11364.6|1052
1668066300000|2022-11-10 07:45:00|11379.2|11377.7|11383.1|11381.6|11386.5|11384.5|11379.1|11377.6|995
1668066600000|2022-11-10 07:50:00|11383|11381.5|11379.1|11377.6|11385.9|11384.4|11377.9|11376.4|958
1668066900000|2022-11-10 07:55:00|11379.2|11377.7|11384|11382.5|11391|11389.5|11379.2|11377.7|986
1668067200000|2022-11-10 08:00:00|11383.9|11382.4|11403.8|11402.3|11406.5|11404.7|11377.3|11375.8|1548
1668067500000|2022-11-10 08:05:00|11404|11402.5|11403|11401.5|11407.3|11405.5|11396.8|11395.3|1425
1668067800000|2022-11-10 08:10:00|11402.7|11401.2|11388.5|11387|11403.5|11401.6|11387.2|11385.7|1105
1668068100000|2022-11-10 08:15:00|11388.7|11387.2|11395.5|11394|11396.9|11395.4|11386.2|11384.1|1428
1668068400000|2022-11-10 08:20:00|11395.6|11394.1|11390.9|11388.7|11399.2|11397.7|11387.8|11386.3|1089
1668068700000|2022-11-10 08:25:00|11391|11388.8|11389.5|11388|11397.2|11395.7|11384.4|11382.9|1086
1668069000000|2022-11-10 08:30:00|11389.6|11388.1|11385.4|11383.2|11390|11388.5|11375.8|11374|1154
1668069300000|2022-11-10 08:35:00|11385.3|11383.5|11393.4|11391.9|11395.1|11393.6|11383.1|11381.3|1062
1668069600000|2022-11-10 08:40:00|11393.2|11391.7|11397.8|11396.3|11401.2|11399.7|11392.3|11390.8|1162
1668069900000|2022-11-10 08:45:00|11397.9|11396.4|11395.3|11393.8|11400.3|11398.8|11392.8|11391.3|1102
1668070200000|2022-11-10 08:50:00|11395.4|11393.9|11393|11391.5|11396.4|11394.9|11389.9|11388.4|1008
1668070500000|2022-11-10 08:55:00|11392.9|11391.4|11387.4|11385.9|11394.8|11393.3|11384.6|11383.1|923
1668070800000|2022-11-10 09:00:00|11387.1|11385.6|11386.3|11384.8|11387.8|11386.3|11380.6|11379.1|1033
1668071100000|2022-11-10 09:05:00|11386.1|11384.6|11394.5|11393|11396|11394.5|11382.9|11381.6|853
1668071400000|2022-11-10 09:10:00|11394.4|11392.9|11387.7|11386.2|11396.2|11394.7|11385|11383.2|939
1668071700000|2022-11-10 09:15:00|11387.4|11385.9|11374.6|11373.1|11389.3|11387.8|11372|11370.5|959
1668072000000|2022-11-10 09:20:00|11374.9|11373.4|11377.6|11376.1|11382.2|11380.4|11374.8|11373.3|960
1668072300000|2022-11-10 09:25:00|11377.5|11376|11378|11376.5|11384.6|11383.1|11377.1|11375.4|943
1668072600000|2022-11-10 09:30:00|11378.1|11376.6|11381.5|11380|11384.6|11383.1|11378.1|11376.6|760
1668072900000|2022-11-10 09:35:00|11381.4|11379.9|11383.9|11382.4|11387.1|11385.6|11377.2|11375.7|870
1668073200000|2022-11-10 09:40:00|11384|11382.5|11385.1|11383.6|11389.3|11387.8|11378.8|11377.3|1059
1668073500000|2022-11-10 09:45:00|11384.9|11383.4|11371.3|11369.2|11386.4|11384.9|11370.6|11368.9|1108
1668073800000|2022-11-10 09:50:00|11371.2|11369.7|11371.8|11369.7|11375.3|11373.2|11367.8|11366.3|1015
1668074100000|2022-11-10 09:55:00|11371.4|11369.9|11367.3|11365.8|11372.2|11370.7|11363.9|11362.1|977
1668074400000|2022-11-10 10:00:00|11367.4|11365.9|11369.9|11368.4|11373|11371.5|11366.9|11365.4|815
1668074700000|2022-11-10 10:05:00|11370|11368.5|11386.9|11385.4|11387|11385.5|11368.6|11367.1|894
1668075000000|2022-11-10 10:10:00|11387.2|11385.1|11386.2|11384.7|11390.8|11388.9|11381|11379.5|1135
1668075300000|2022-11-10 10:15:00|11386.3|11384.8|11390|11388.5|11392|11390.5|11380.1|11378.6|917
1668075600000|2022-11-10 10:20:00|11389.2|11387.7|11381.4|11380.5|11389.3|11387.9|11378.7|11377.2|1242
1668075900000|2022-11-10 10:25:00|11381.3|11379.9|11377.1|11375.6|11384.6|11383.1|11375|11373.5|1217
1668076200000|2022-11-10 10:30:00|11377|11375.5|11387.1|11385.6|11388.1|11386.8|11374.9|11373.4|1034
1668076500000|2022-11-10 10:35:00|11387.2|11385.7|11379.2|11377.7|11387.2|11385.7|11373|11371.5|906
1668076800000|2022-11-10 10:40:00|11379.1|11377.6|11383.7|11382.2|11384.2|11382.5|11376|11374.5|860
1668077100000|2022-11-10 10:45:00|11384|11382.5|11378.4|11376.9|11387.2|11385.7|11376|11374.5|1004
1668077400000|2022-11-10 10:50:00|11378.3|11376.8|11372.9|11371.4|11378.5|11377|11370.9|11369.4|835
1668077700000|2022-11-10 10:55:00|11373|11371.5|11398.7|11396|11398.7|11396|11371.2|11369.7|1002
1668078000000|2022-11-10 11:00:00|11398.9|11395.7|11380.1|11378.6|11403.8|11400.2|11378.9|11377.4|1595
1668078300000|2022-11-10 11:05:00|11380.2|11378.7|11376.9|11375.4|11381.2|11379.7|11367.8|11365.8|1241
1668078600000|2022-11-10 11:10:00|11377.1|11375.6|11385.5|11384|11386.4|11384.9|11374.2|11372.7|1049
1668078900000|2022-11-10 11:15:00|11385.4|11383.9|11392|11390.5|11393.3|11391.8|11384.5|11383|738
1668079200000|2022-11-10 11:20:00|11392.2|11390.7|11393.4|11391.9|11396.2|11394.7|11389.5|11388|795
1668079500000|2022-11-10 11:25:00|11393.5|11392|11393.6|11391.3|11395.2|11392.9|11384.8|11383.3|877
1668079800000|2022-11-10 11:30:00|11393.7|11391.4|11390.4|11388.9|11396.9|11395.4|11387.8|11386.3|827
1668080100000|2022-11-10 11:35:00|11390.3|11388.8|11389.2|11387.7|11395.3|11393.8|11385.6|11383.9|864
1668080400000|2022-11-10 11:40:00|11389.5|11387.4|11386.1|11384.6|11392.8|11391.3|11386.1|11384.6|868
1668080700000|2022-11-10 11:45:00|11386.4|11384.2|11381.2|11379.7|11388.6|11386.9|11380.6|11379.1|644
1668081000000|2022-11-10 11:50:00|11381.4|11379.9|11378.2|11376.7|11382.5|11381|11374.3|11372.8|752
1668081300000|2022-11-10 11:55:00|11378|11376.5|11375.3|11373.8|11379.2|11377.4|11369.9|11368.4|786
1668081600000|2022-11-10 12:00:00|11376.1|11374.6|11377.1|11375.6|11379|11377.5|11373.9|11372.4|797
1668081900000|2022-11-10 12:05:00|11377|11375.5|11383.8|11382.3|11384.8|11383.3|11375.5|11374|683
1668082200000|2022-11-10 12:10:00|11383.9|11382.4|11386.6|11385.1|11391.3|11389.8|11382.2|11380.5|657
1668082500000|2022-11-10 12:15:00|11386.7|11385.2|11390.9|11389.4|11393.5|11392|11384.5|11383|609
1668082800000|2022-11-10 12:20:00|11391|11389.5|11393|11392.1|11393.3|11392.2|11388.9|11387.4|656
1668083100000|2022-11-10 12:25:00|11393.1|11392.2|11393.9|11392.4|11396.3|11394.8|11391|11389.5|651
1668083400000|2022-11-10 12:30:00|11393.7|11392.2|11394.1|11392.6|11397.1|11395.6|11389.6|11388.1|612
1668083700000|2022-11-10 12:35:00|11393.7|11392.2|11384.7|11383.2|11393.7|11392.2|11384.2|11382.7|668
1668084000000|2022-11-10 12:40:00|11384.8|11383.3|11400.5|11399|11402.4|11400.8|11384.7|11383.2|845
1668084300000|2022-11-10 12:45:00|11400.7|11398.6|11396.1|11394.6|11402.5|11401|11394.7|11393.2|633
1668084600000|2022-11-10 12:50:00|11396.2|11394.7|11392.4|11390.9|11398.2|11396.7|11391.8|11390.3|682
1668084900000|2022-11-10 12:55:00|11392.3|11390.8|11393.3|11391.8|11398.4|11396.9|11392|11390.5|769
1668085200000|2022-11-10 13:00:00|11393.2|11391.7|11392.3|11390.8|11395.4|11393.9|11389.2|11387.7|780
1668085500000|2022-11-10 13:05:00|11392.4|11390.9|11391.5|11390|11395.9|11394.4|11389.6|11388.1|752
1668085800000|2022-11-10 13:10:00|11391.6|11390.1|11403.8|11402.3|11405.5|11404|11391.5|11390|741
1668086100000|2022-11-10 13:15:00|11404|11402.5|11403.5|11402|11405.3|11403.8|11396.7|11395.2|732
1668086400000|2022-11-10 13:20:00|11403.4|11401.9|11415.4|11412.9|11416.1|11414|11401.2|11399.7|774
1668086700000|2022-11-10 13:25:00|11415.3|11412.8|11413|11402|11424.8|11422.5|11410.6|11400.1|1087
1668087000000|2022-11-10 13:30:00|11413.3|11402.5|11557.7|11554.7|11562.4|11560|11409|11398|1403
1668087300000|2022-11-10 13:35:00|11557.1|11553.7|11560.1|11557.7|11580.8|11579.1|11549.4|11547.9|1382
1668087600000|2022-11-10 13:40:00|11560.4|11558.8|11593|11591.5|11595.7|11593.6|11555|11553|1366
1668087900000|2022-11-10 13:45:00|11593.1|11590.8|11636.9|11634.4|11655.3|11652.6|11590|11588.5|1332
1668088200000|2022-11-10 13:50:00|11636.4|11634|11612.2|11610.1|11640.5|11638.2|11610.5|11608|1335
1668088500000|2022-11-10 13:55:00|11611.8|11609.5|11609.1|11606.8|11616.7|11614.3|11597.6|11595|1322
1668088800000|2022-11-10 14:00:00|11610.2|11607.5|11597.5|11593.7|11616.4|11613.8|11595.1|11591.5|1316
1668089100000|2022-11-10 14:05:00|11597.4|11593.3|11616.4|11613.5|11616.6|11613.9|11597.4|11593.2|1310
1668089400000|2022-11-10 14:10:00|11615.3|11612.6|11625.2|11621.9|11635.9|11633|11614.8|11612.5|1290
1668089700000|2022-11-10 14:15:00|11625|11622.4|11618.6|11616.3|11628.9|11626.5|11604.9|11602.9|1240
1668090000000|2022-11-10 14:20:00|11618.8|11616.5|11633.3|11631.2|11633.3|11631.2|11608.7|11606|1247
1668090300000|2022-11-10 14:25:00|11633.8|11631.5|11627|11624.4|11647.9|11645.9|11625.1|11623.4|1174
1668090600000|2022-11-10 14:30:00|11626.6|11625.1|11630|11627.4|11637.5|11635|11622.2|11619.7|1216
1668090900000|2022-11-10 14:35:00|11630.2|11627.7|11642.2|11639.6|11649|11646.6|11622.8|11620.6|1330
1668091200000|2022-11-10 14:40:00|11643|11640.6|11639.1|11636.8|11650|11647.5|11627.2|11625.1|1316
1668091500000|2022-11-10 14:45:00|11638.8|11636.7|11658.2|11656.7|11659.2|11657.5|11638.8|11636.7|1296
1668091800000|2022-11-10 14:50:00|11658.5|11657|11666.7|11665.2|11666.9|11665.4|11643.1|11641|1206
1668092100000|2022-11-10 14:55:00|11666.8|11665.3|11659|11657.5|11668.3|11666.8|11655.5|11654|1107
1668092400000|2022-11-10 15:00:00|11658.9|11657.4|11654.3|11652.8|11664.7|11663.2|11650.9|11648.7|1086
1668092700000|2022-11-10 15:05:00|11654.4|11652.9|11669.1|11666.8|11675.2|11673.7|11648.9|11647.4|1039
1668093000000|2022-11-10 15:10:00|11669.4|11667.3|11649.9|11648.4|11674|11672.5|11649.8|11648.2|1124
1668093300000|2022-11-10 15:15:00|11650.9|11649.4|11649.3|11647.8|11657.4|11655.6|11643.6|11642.1|1123
1668093600000|2022-11-10 15:20:00|11649.2|11647.7|11669.3|11667.8|11675.1|11673|11648.4|11646.8|1023
1668093900000|2022-11-10 15:25:00|11669|11667.5|11678.2|11676.7|11678.3|11676.8|11663.6|11661.8|1044
1668094200000|2022-11-10 15:30:00|11678.1|11676.6|11680|11678.5|11682.9|11681.4|11667|11665.5|1018
1668094500000|2022-11-10 15:35:00|11679.7|11678.2|11674.7|11673.2|11679.7|11678.2|11667.1|11665.6|954
1668094800000|2022-11-10 15:40:00|11674.6|11673.1|11675.3|11673.8|11687.5|11685.6|11670.8|11669.3|1007
1668095100000|2022-11-10 15:45:00|11674.9|11673.4|11680|11677.9|11684.1|11682.6|11669.1|11667.4|1062
1668095400000|2022-11-10 15:50:00|11679.2|11677.7|11674.9|11673.4|11680.4|11678.9|11668.7|11667.2|905
1668095700000|2022-11-10 15:55:00|11674.4|11672.9|11681.1|11679.6|11683.9|11682.4|11671.2|11669.7|899
1668096000000|2022-11-10 16:00:00|11681|11679.5|11675.2|11673.7|11682.5|11680.8|11674.1|11672.6|897
1668096300000|2022-11-10 16:05:00|11675.5|11673.3|11660.1|11658.6|11678.5|11676.4|11660.1|11658.5|930
1668096600000|2022-11-10 16:10:00|11660.2|11658.7|11666.2|11664.7|11670.2|11668.7|11658.1|11656.6|819
1668096900000|2022-11-10 16:15:00|11666.3|11664.8|11655.3|11653.8|11667.1|11665.6|11651|11649.5|919
1668097200000|2022-11-10 16:20:00|11655.2|11653.7|11659.9|11658.4|11668.9|11667.4|11653.9|11652.4|920
1668097500000|2022-11-10 16:25:00|11660|11658.5|11660.7|11659.2|11663.8|11662.3|11656.2|11654.7|829
1668097800000|2022-11-10 16:30:00|11661|11659.5|11668.9|11667.4|11669.9|11668.4|11658.3|11656.8|857
1668098100000|2022-11-10 16:35:00|11669.1|11667.6|11673.5|11672|11674.5|11673|11664|11662.5|777
1668098400000|2022-11-10 16:40:00|11673.7|11672.2|11669.9|11668.4|11677.3|11675.8|11669.3|11667.8|641
1668098700000|2022-11-10 16:45:00|11670|11668.5|11673.4|11671.9|11677.4|11675.9|11668.9|11667.4|639
1668099000000|2022-11-10 16:50:00|11673.3|11671.8|11679.5|11678|11682|11680.5|11672.4|11670.9|683
1668099300000|2022-11-10 16:55:00|11679.8|11678.3|11676.1|11674.6|11683.5|11682|11675.5|11674|662
1668099600000|2022-11-10 17:00:00|11676.2|11674.7|11677.1|11675.6|11679.6|11678.1|11675.5|11674|587
1668099900000|2022-11-10 17:05:00|11676.5|11675|11672.1|11670.6|11679.3|11677.8|11672|11670.5|523
1668100200000|2022-11-10 17:10:00|11671.8|11670.3|11667.6|11666.1|11672.1|11670.3|11664.9|11663.6|548
1668100500000|2022-11-10 17:15:00|11667.4|11665.9|11669.8|11668.3|11671.8|11670.3|11666.1|11664.6|554
1668100800000|2022-11-10 17:20:00|11670.1|11668.6|11663.3|11661.8|11670.3|11668.8|11657.8|11656.3|670
1668101100000|2022-11-10 17:25:00|11663.4|11661.9|11658.3|11656.8|11664.9|11663.4|11656.2|11654.7|594
1668101400000|2022-11-10 17:30:00|11658.1|11656.6|11649.7|11648.2|11658.1|11656.6|11641.9|11640.4|721
1668101700000|2022-11-10 17:35:00|11650.2|11648.7|11645.2|11643.7|11656.4|11654.9|11644.4|11642.9|625
1668102000000|2022-11-10 17:40:00|11645.1|11643.6|11639.5|11638|11646.2|11644.7|11633.3|11631.8|702
1668102300000|2022-11-10 17:45:00|11639.2|11637.7|11632.5|11631|11639.9|11638.4|11628.1|11626.6|707
1668102600000|2022-11-10 17:50:00|11632.4|11630.9|11645.4|11643.9|11646.5|11645|11632.4|11630.9|712
1668102900000|2022-11-10 17:55:00|11645.8|11644.3|11644.7|11643.2|11649.4|11647.9|11642.9|11641.1|650
1668103200000|2022-11-10 18:00:00|11646.7|11645.2|11649.9|11648.4|11662.5|11660.4|11644.8|11643.3|859
1668103500000|2022-11-10 18:05:00|11650|11648.5|11665.3|11663.8|11665.3|11663.8|11645.3|11643.2|760
1668103800000|2022-11-10 18:10:00|11665.9|11664.4|11667.6|11666.1|11667.6|11666.1|11662.4|11660.9|603
1668104100000|2022-11-10 18:15:00|11667.4|11665.9|11665.5|11664|11669.9|11668.4|11662.3|11660.8|609
1668104400000|2022-11-10 18:20:00|11665.4|11663.9|11658.1|11656.6|11667.4|11665.9|11656.9|11655.4|668
1668104700000|2022-11-10 18:25:00|11657.9|11656.4|11655.2|11653.7|11658.2|11656.7|11650.2|11648.7|721
1668105000000|2022-11-10 18:30:00|11655.1|11653.6|11654.5|11653|11659.4|11656.8|11651.5|11650|644
1668105300000|2022-11-10 18:35:00|11654.4|11652.9|11648.2|11646.7|11654.4|11652.9|11647|11645.3|499
1668105600000|2022-11-10 18:40:00|11648.3|11646.8|11657.6|11656.1|11659|11657.5|11646|11644.5|529
1668105900000|2022-11-10 18:45:00|11657.7|11656.2|11657.2|11655.7|11663.6|11662.1|11657|11655.5|534
1668106200000|2022-11-10 18:50:00|11657.1|11655.6|11654.5|11653|11658.4|11656.9|11650|11648.5|516
1668106500000|2022-11-10 18:55:00|11654.6|11653.1|11659.5|11658|11660.4|11658.9|11652|11650.5|522
1668106800000|2022-11-10 19:00:00|11659.3|11657.8|11661.3|11659.8|11665.8|11664.3|11658.4|11656.9|526
1668107100000|2022-11-10 19:05:00|11661.4|11659.9|11661.6|11660.1|11663.9|11662.4|11659.4|11657.9|502
1668107400000|2022-11-10 19:10:00|11661.7|11660.2|11665.1|11663.6|11665.2|11663.7|11660.6|11659.1|513
1668107700000|2022-11-10 19:15:00|11665.3|11663.8|11668.5|11667|11671.8|11670|11665.3|11663.8|458
1668108000000|2022-11-10 19:20:00|11668.4|11666.9|11671.6|11670.1|11673.2|11671.7|11666.4|11664.9|384
1668108300000|2022-11-10 19:25:00|11671.4|11669.9|11675.5|11674|11676|11674.5|11671.2|11669.7|423
1668108600000|2022-11-10 19:30:00|11675.6|11674.1|11682|11680.5|11682.3|11680.8|11675|11673.5|439
1668108900000|2022-11-10 19:35:00|11682.2|11680.7|11682.6|11681.1|11683.9|11682.4|11679.3|11677.8|408
1668109200000|2022-11-10 19:40:00|11683|11681.5|11680|11678.5|11685.5|11684|11678.2|11676.7|408
1668109500000|2022-11-10 19:45:00|11679.7|11678.2|11685.3|11683.8|11686.2|11684.7|11677.2|11675.7|454
1668109800000|2022-11-10 19:50:00|11685.4|11683.9|11693.3|11691.8|11695.4|11694.3|11684.5|11683|427
1668110100000|2022-11-10 19:55:00|11693.4|11691.9|11697.5|11696|11697.5|11696.3|11689.6|11688.1|520
1668110400000|2022-11-10 20:00:00|11697.3|11695.8|11694.5|11693|11697.3|11696.1|11691.3|11689.8|406
1668110700000|2022-11-10 20:05:00|11694.4|11692.9|11700.5|11699|11701.4|11699.9|11692.2|11690.7|437
1668111000000|2022-11-10 20:10:00|11700.4|11698.9|11703.7|11701.5|11704.5|11702.8|11700|11698.5|461
1668111300000|2022-11-10 20:15:00|11703.3|11701.8|11707.4|11705.9|11709.3|11707.8|11703|11701.2|403
1668111600000|2022-11-10 20:20:00|11707.3|11705.8|11705.4|11703.9|11709.9|11708.4|11705.1|11703.5|355
1668111900000|2022-11-10 20:25:00|11705.5|11704|11705.5|11704|11706.5|11705|11702.5|11701|429
1668112200000|2022-11-10 20:30:00|11705.4|11703.9|11703.2|11701.7|11708|11706.5|11702|11700.3|442
1668112500000|2022-11-10 20:35:00|11703.3|11701.8|11710.7|11708.6|11713|11711.5|11703.3|11701.8|636
1668112800000|2022-11-10 20:40:00|11710.3|11708.8|11710.4|11708.9|11712.9|11711.4|11708|11706.4|452
1668113100000|2022-11-10 20:45:00|11710.2|11708.7|11708.9|11707.4|11712.2|11710.7|11707.8|11706.4|388
1668113400000|2022-11-10 20:50:00|11710.3|11708.8|11714.8|11713.3|11715.4|11713.9|11710.2|11708.7|366
1668113700000|2022-11-10 20:55:00|11714.5|11713|11715.1|11713.6|11715.8|11714.3|11710.8|11709.3|391
1668114000000|2022-11-10 21:00:00|11715|11713.5|11715.6|11714.1|11720.3|11718.7|11712.8|11711.2|572
1668114300000|2022-11-10 21:05:00|11715.7|11714.2|11725.2|11723.7|11725.9|11723.9|11715.1|11713.6|571
1668114600000|2022-11-10 21:10:00|11725.9|11723.8|11724.9|11722.3|11733.2|11730.7|11723|11721.5|784
1668114900000|2022-11-10 21:15:00|11724.5|11722.1|11718.1|11716.6|11726.6|11724.5|11717.6|11715.9|617
1668115200000|2022-11-10 21:20:00|11718.2|11716.7|11723.4|11721.3|11727.5|11726|11718.2|11716.7|677
1668115500000|2022-11-10 21:25:00|11722.9|11721.4|11725.1|11722.8|11728.9|11727.1|11721.6|11719.7|682
1668115800000|2022-11-10 21:30:00|11725.2|11723.1|11722.8|11720.6|11726.5|11724.7|11721.5|11719.3|508
1668116100000|2022-11-10 21:35:00|11722.9|11720.5|11717.6|11715.4|11724.6|11722.3|11717.1|11715.4|473
1668116400000|2022-11-10 21:40:00|11718.1|11715.8|11716.5|11714|11719.5|11717.5|11715.8|11713.3|417
1668116700000|2022-11-10 21:45:00|11716.6|11713.9|11716|11713.5|11716.7|11714.7|11714.2|11711.7|294
1668117000000|2022-11-10 21:50:00|11715.8|11713.3|11716.2|11713.6|11716.9|11714.7|11714.9|11712.5|255
1668117300000|2022-11-10 21:55:00|11716.1|11713.4|11720.3|11711.2|11720.7|11714.1|11711.6|11708|444
1668117600000|2022-11-10 22:00:00|11721.9|11710.9|11704.8|11693.8|11721.9|11710.9|11704.8|11693.8|46
1668117900000|2022-11-10 22:05:00|11703.9|11692.9|11714.6|11703.6|11715.3|11704.3|11702.5|11691.5|93
1668118200000|2022-11-10 22:10:00|11714.7|11703.7|11724.1|11713.1|11727|11716|11714.4|11703.4|214
1668118500000|2022-11-10 22:15:00|11723.9|11712.9|11715.2|11707.9|11724.7|11713.7|11711.9|11700.9|487
1668118800000|2022-11-10 22:20:00|11715.3|11708|11714.8|11708.4|11716.1|11709|11713.5|11707.6|69
1668119100000|2022-11-10 22:25:00|11714.9|11708.5|11720.7|11709.7|11723|11712|11714.6|11707|141
1668119400000|2022-11-10 22:30:00|11720.5|11709.5|11717|11706|11720.6|11709.6|11716.9|11705.9|117
1668119700000|2022-11-10 22:35:00|11716.9|11705.9|11719.8|11708.8|11720|11709|11716.3|11705.3|382
1668120000000|2022-11-10 22:40:00|11719.5|11708.5|11705.2|11694.2|11719.5|11708.5|11704.3|11693.3|383
1668120300000|2022-11-10 22:45:00|11705.3|11694.3|11710.9|11700.5|11712.3|11703.4|11704.5|11693.5|713
1668120600000|2022-11-10 22:50:00|11711|11700.4|11704|11693|11711.5|11700.7|11702.9|11691.9|618
1668120900000|2022-11-10 22:55:00|11704.1|11693.1|11702|11691|11708.9|11697.9|11696.7|11685.7|856
1668121200000|2022-11-10 23:00:00|11707|11696|11697.9|11691.4|11713|11702|11696.1|11687|449
1668121500000|2022-11-10 23:05:00|11698|11691.5|11693.2|11688.8|11700.6|11696.4|11690.8|11685.6|338
1668121800000|2022-11-10 23:10:00|11693.3|11689|11695.1|11691.2|11696|11692.5|11692.6|11688.2|260
1668122100000|2022-11-10 23:15:00|11695.2|11690.8|11695.1|11691.7|11696.4|11693.1|11693.7|11690.4|849
1668122400000|2022-11-10 23:20:00|11695|11691.8|11705.3|11702.5|11708|11704.9|11694.4|11691.7|599
1668122700000|2022-11-10 23:25:00|11705.2|11702.6|11703.3|11700.7|11707.5|11704.6|11700.4|11698.1|570
1668123000000|2022-11-10 23:30:00|11703.4|11700.9|11697.7|11695.6|11703.8|11701.2|11697.1|11695.2|596
1668123300000|2022-11-10 23:35:00|11698.3|11695.9|11701.4|11698.9|11702.2|11700.2|11697.5|11695.6|477
1668123600000|2022-11-10 23:40:00|11701|11699.5|11698.3|11696.8|11702.1|11700.2|11698.3|11696.6|486
1668123900000|2022-11-10 23:45:00|11698.7|11697.2|11697.4|11695.9|11699.2|11697.6|11696.7|11694.8|386
1668124200000|2022-11-10 23:50:00|11697.3|11695.8|11703.2|11701.7|11703.7|11701.8|11694.4|11692.1|528
1668124500000|2022-11-10 23:55:00|11703|11700.9|11695.2|11693.7|11703.9|11702.4|11694.9|11693.1|392
1668124800000|2022-11-11 00:00:00|11695.3|11692.9|11696.9|11695.4|11701.5|11699.7|11694.6|11692.7|702
1668125100000|2022-11-11 00:05:00|11697.1|11695.6|11696.6|11695.1|11704.4|11702.7|11694.9|11693.2|698
1668125400000|2022-11-11 00:10:00|11696.9|11695.4|11692.7|11691.2|11699.6|11697.8|11691|11689.5|547
1668125700000|2022-11-11 00:15:00|11692.6|11691.1|11691.4|11689.9|11694.3|11692.5|11690.1|11688.3|536
1668126000000|2022-11-11 00:20:00|11691.2|11689.7|11695|11693.5|11696.3|11694.6|11689.8|11688|433
1668126300000|2022-11-11 00:25:00|11694.4|11692.9|11694.3|11692.8|11696.9|11695.3|11692.5|11691|416
1668126600000|2022-11-11 00:30:00|11694.1|11692.6|11685.1|11683.6|11695.5|11693.7|11685.1|11683.6|590
1668126900000|2022-11-11 00:35:00|11685.2|11683.7|11669.9|11667.6|11686.8|11685.3|11668.5|11666|745
1668127200000|2022-11-11 00:40:00|11670|11667.7|11669.3|11667.8|11674.7|11673.2|11669|11667.5|611
1668127500000|2022-11-11 00:45:00|11669.2|11667.7|11665.1|11663.6|11670.5|11669|11661.1|11659.6|561
1668127800000|2022-11-11 00:50:00|11665|11663.5|11668.6|11667.1|11668.6|11667.1|11659.8|11658.3|659
1668128100000|2022-11-11 00:55:00|11668.3|11666.8|11670.5|11669|11672.5|11671|11666.2|11664.7|554
1668128400000|2022-11-11 01:00:00|11670.8|11669.3|11672.7|11671.2|11674.8|11673.3|11665.6|11664.1|684
1668128700000|2022-11-11 01:05:00|11673.4|11671.1|11668.4|11666.9|11677.7|11675.6|11665.6|11664.1|722
1668129000000|2022-11-11 01:10:00|11668.5|11667|11669.1|11667.6|11671.8|11670.3|11666.8|11665.3|751
1668129300000|2022-11-11 01:15:00|11669|11667.5|11671.2|11669.7|11675.1|11673.3|11666.2|11664.7|744
1668129600000|2022-11-11 01:20:00|11671.1|11669.6|11670.2|11668.7|11673.5|11672|11665.2|11663.7|638
1668129900000|2022-11-11 01:25:00|11670.1|11668.6|11663.9|11662.4|11671.2|11669.7|11662.1|11660.6|565
1668130200000|2022-11-11 01:30:00|11662.7|11661.2|11653.4|11651.3|11662.8|11661.3|11648.1|11646.1|963
1668130500000|2022-11-11 01:35:00|11653.5|11651.4|11652|11650.5|11658|11656.4|11650.1|11648.6|856
1668130800000|2022-11-11 01:40:00|11652.3|11650.8|11651.9|11650.4|11658.4|11656.6|11650.9|11648.9|749
1668131100000|2022-11-11 01:45:00|11651.8|11650.3|11656.2|11654.7|11659.6|11658|11650.2|11648.7|815
1668131400000|2022-11-11 01:50:00|11656.1|11654.6|11649.9|11648.4|11659.2|11657.5|11649.2|11647.7|671
1668131700000|2022-11-11 01:55:00|11649.8|11648.3|11651.4|11649.9|11656.4|11654.9|11648.9|11647.4|578
1668132000000|2022-11-11 02:00:00|11651.5|11650|11653.8|11652.3|11657.2|11655.7|11651.3|11649.8|682
1668132300000|2022-11-11 02:05:00|11653.7|11652.2|11662.6|11660.1|11663|11661.5|11653.5|11652|707
1668132600000|2022-11-11 02:10:00|11662.3|11660|11664.9|11663.4|11668.6|11666.9|11661.1|11659.2|724
1668132900000|2022-11-11 02:15:00|11664.8|11663.3|11667.2|11665.7|11668.9|11666.9|11661.9|11660.2|741
1668133200000|2022-11-11 02:20:00|11667.8|11666|11671.2|11669.7|11676.6|11674.8|11667.2|11665.8|841
1668133500000|2022-11-11 02:25:00|11671.1|11669.6|11673.3|11671.8|11674|11672.5|11667.7|11666.2|538
1668133800000|2022-11-11 02:30:00|11673.6|11672.1|11685|11683.5|11686.1|11684.6|11673.4|11671.9|560
1668134100000|2022-11-11 02:35:00|11684.9|11683.4|11683.8|11682.3|11688.6|11686.9|11680.2|11678.7|624
1668134400000|2022-11-11 02:40:00|11684.1|11681.8|11675|11673.5|11684.1|11681.9|11674.5|11673|709
1668134700000|2022-11-11 02:45:00|11675.1|11673.6|11679|11677.5|11681.1|11679.6|11674.9|11673.4|536
1668135000000|2022-11-11 02:50:00|11679.2|11677.7|11673.9|11672.4|11679.6|11678|11673.5|11672|469
1668135300000|2022-11-11 02:55:00|11674|11672.5|11685.2|11683.1|11692|11690.1|11674|11672.5|731
1668135600000|2022-11-11 03:00:00|11684.7|11683|11680|11678.5|11687|11684.9|11677.8|11676.3|773
1668135900000|2022-11-11 03:05:00|11680.1|11678.6|11676.3|11674.8|11681|11679.3|11674.3|11672.8|583
1668136200000|2022-11-11 03:10:00|11676.4|11674.9|11678.2|11676.7|11679.3|11677.8|11674.3|11672.8|448
1668136500000|2022-11-11 03:15:00|11678.1|11676.6|11675.4|11673.9|11681.4|11679.9|11674.9|11673.4|410
1668136800000|2022-11-11 03:20:00|11675.3|11673.8|11676.7|11675.2|11677.3|11675.8|11673.3|11671.8|498
1668137100000|2022-11-11 03:25:00|11676.8|11675.3|11672.1|11670.6|11679.4|11677.9|11672|11670.5|455
1668137400000|2022-11-11 03:30:00|11672|11670.5|11671.9|11670.4|11673.4|11671.9|11669.9|11668.4|403
1668137700000|2022-11-11 03:35:00|11671.7|11670.2|11675|11673.5|11675.1|11673.6|11668.5|11667|406
1668138000000|2022-11-11 03:40:00|11674.8|11673.3|11674.4|11672.9|11678.3|11676.8|11672.7|11671.2|502
1668138300000|2022-11-11 03:45:00|11674.6|11673.1|11672.7|11671.2|11675.5|11673.6|11670|11668.5|515
1668138600000|2022-11-11 03:50:00|11672.8|11671.3|11677.6|11676.1|11679.4|11677.9|11672.7|11671.2|584
1668138900000|2022-11-11 03:55:00|11677.5|11676|11674.3|11672.8|11681.8|11680.3|11672.3|11670.8|587
1668139200000|2022-11-11 04:00:00|11674.1|11672.6|11668.7|11667.2|11674.4|11672.9|11668.6|11667.1|469
1668139500000|2022-11-11 04:05:00|11668.8|11667.3|11669.5|11668|11670|11668.5|11665.1|11663.4|353
1668139800000|2022-11-11 04:10:00|11668.9|11667.4|11668.9|11666.8|11669.8|11668.2|11664.5|11663|376
1668140100000|2022-11-11 04:15:00|11668.6|11667.1|11663.8|11662.3|11668.6|11667.1|11663.4|11661.9|355
1668140400000|2022-11-11 04:20:00|11663.7|11662.2|11662.5|11661|11665.2|11663.7|11660.1|11658.5|415
1668140700000|2022-11-11 04:25:00|11662.7|11661.2|11670.3|11668.2|11672.1|11670.6|11661.1|11659.4|475
1668141000000|2022-11-11 04:30:00|11670|11668.5|11675.1|11673.6|11675.8|11673.9|11669.3|11667.7|453
1668141300000|2022-11-11 04:35:00|11675|11673.5|11669.3|11667.8|11682.3|11680.4|11669.2|11667.7|657
1668141600000|2022-11-11 04:40:00|11669.6|11668.1|11679.7|11678.2|11680.7|11679.2|11668.8|11667.3|509
1668141900000|2022-11-11 04:45:00|11679.8|11678.3|11676.5|11675|11679.8|11678.3|11673.7|11672.2|609
1668142200000|2022-11-11 04:50:00|11676.4|11674.9|11675.9|11674.4|11681.3|11679.8|11675|11673.5|490
1668142500000|2022-11-11 04:55:00|11676|11674.5|11680.1|11678.6|11684.5|11683|11676|11674.5|508
1668142800000|2022-11-11 05:00:00|11680.2|11678.7|11683.8|11682.3|11684.8|11683.3|11676.4|11674.9|654
1668143100000|2022-11-11 05:05:00|11683.7|11682.2|11686.2|11684.7|11690.4|11688.9|11683.3|11681.8|533
1668143400000|2022-11-11 05:10:00|11686.3|11684.8|11699.2|11697.7|11699.4|11697.9|11684.1|11682.6|626
1668143700000|2022-11-11 05:15:00|11699.3|11697.8|11696.3|11694.8|11699.8|11698.3|11691.9|11690.4|717
1668144000000|2022-11-11 05:20:00|11696.2|11694.7|11701.2|11699|11704.7|11702.8|11695.3|11693.8|768
1668144300000|2022-11-11 05:25:00|11701.3|11699.1|11711.6|11709.4|11713.9|11711.8|11696.7|11695.1|778
1668144600000|2022-11-11 05:30:00|11712.9|11709.1|11715.7|11713.5|11719.3|11717.2|11707.6|11705.3|1124
1668144900000|2022-11-11 05:35:00|11715.8|11713.8|11705.8|11704.3|11718.8|11716.9|11705.7|11703.7|950
1668145200000|2022-11-11 05:40:00|11706.2|11704.1|11706.6|11705.1|11707.5|11706|11699.2|11697.2|936
1668145500000|2022-11-11 05:45:00|11705.9|11704.4|11716.7|11715.2|11717.2|11715.7|11702.6|11700.8|818
1668145800000|2022-11-11 05:50:00|11716.6|11715.1|11715.4|11713.2|11718.3|11716.5|11707.9|11706|946
1668146100000|2022-11-11 05:55:00|11715.3|11712.5|11709.7|11708.2|11715.3|11712.6|11708|11706.4|835
1668146400000|2022-11-11 06:00:00|11709.6|11708.1|11725.7|11723.3|11726|11724.1|11706.9|11705.4|915
1668146700000|2022-11-11 06:05:00|11725.8|11723.2|11719|11716.6|11731.3|11729.1|11718.4|11716.1|1104
1668147000000|2022-11-11 06:10:00|11719.7|11717.2|11710.5|11708.3|11720.7|11718.8|11709.4|11706.8|903
1668147300000|2022-11-11 06:15:00|11710.4|11707.9|11716.4|11714.1|11717.1|11714.8|11709.4|11707.5|822
1668147600000|2022-11-11 06:20:00|11716.3|11714.2|11712.7|11710.6|11722.3|11720.8|11711.8|11709.5|586
1668147900000|2022-11-11 06:25:00|11711.7|11710.2|11709.7|11707.4|11713.7|11711.8|11705.5|11703.4|888
1668148200000|2022-11-11 06:30:00|11709.8|11707.5|11708|11706.5|11709.9|11708.2|11704.5|11702.6|740
1668148500000|2022-11-11 06:35:00|11708.1|11706.6|11706|11704.5|11711.1|11709.4|11705.3|11703.8|653
1668148800000|2022-11-11 06:40:00|11706.3|11704.8|11699.4|11697.1|11708.3|11706.5|11693.3|11691.1|838
1668149100000|2022-11-11 06:45:00|11699.3|11696.9|11701.1|11699.6|11706|11703.6|11698.5|11696.2|788
1668149400000|2022-11-11 06:50:00|11701|11699.5|11699|11696.7|11702.8|11700.5|11698.1|11696|718
1668149700000|2022-11-11 06:55:00|11698.6|11697.1|11712|11705.7|11712.8|11705.7|11694.8|11693.3|580
1668150000000|2022-11-11 07:00:00|11712.1|11705.8|11712.7|11710.5|11724|11719.4|11705|11702.6|972
1668150300000|2022-11-11 07:05:00|11712.4|11710.3|11702.7|11701.2|11713.2|11711.5|11702.7|11701|980
1668150600000|2022-11-11 07:10:00|11702.6|11701.1|11710.4|11708.9|11712.3|11710.5|11697.1|11695.3|925
1668150900000|2022-11-11 07:15:00|11710.1|11708.6|11726.9|11724.3|11736.2|11733.5|11709.1|11707.6|943
1668151200000|2022-11-11 07:20:00|11726.8|11724.1|11729.9|11728.4|11735.4|11733.1|11723.8|11721.6|1023
1668151500000|2022-11-11 07:25:00|11730.3|11727.8|11727.1|11725|11731.9|11729.3|11724.6|11722.4|939
1668151800000|2022-11-11 07:30:00|11727.2|11725.6|11729.1|11727.6|11737.1|11735.1|11726.5|11724.8|899
1668152100000|2022-11-11 07:35:00|11729.5|11727.2|11727.7|11726.2|11730.7|11729.2|11721.8|11720|912
1668152400000|2022-11-11 07:40:00|11727.6|11726.1|11730.3|11728.8|11733.4|11731.8|11723.8|11722|847
1668152700000|2022-11-11 07:45:00|11730.4|11728.9|11744.3|11742.8|11746.2|11744.1|11727.8|11726.1|1015
1668153000000|2022-11-11 07:50:00|11744.9|11743.4|11748.1|11745.7|11761.3|11759.1|11744.9|11742.9|946
1668153300000|2022-11-11 07:55:00|11748|11745.8|11747|11744.7|11751.4|11749.8|11741.5|11739.4|967
1668153600000|2022-11-11 08:00:00|11746.7|11745.2|11735|11732.5|11747.5|11746|11728.3|11726.6|1074
1668153900000|2022-11-11 08:05:00|11734.2|11732.7|11723|11721.5|11734.7|11732.7|11720.5|11718.2|968
1668154200000|2022-11-11 08:10:00|11722.8|11720.6|11720.9|11718.6|11723.3|11721.1|11715.5|11713.2|1041
1668154500000|2022-11-11 08:15:00|11721.8|11719.3|11721.7|11719.6|11724.8|11723.3|11717.7|11715.9|1000
1668154800000|2022-11-11 08:20:00|11721.5|11720|11722.6|11721.1|11725.1|11723.4|11714.5|11713|885
1668155100000|2022-11-11 08:25:00|11722.7|11721.2|11729|11727.5|11733.5|11731.4|11721.5|11720|967
1668155400000|2022-11-11 08:30:00|11728.7|11727.2|11730.1|11728.6|11732.7|11731|11725.4|11723.7|901
1668155700000|2022-11-11 08:35:00|11730|11728.5|11727.6|11725.3|11733.8|11732.1|11722.7|11721.2|889
1668156000000|2022-11-11 08:40:00|11727.7|11725.8|11742.6|11740.5|11746.5|11745|11727.1|11725.1|907
1668156300000|2022-11-11 08:45:00|11742.2|11740.7|11756.9|11755.4|11759.3|11757.8|11741.6|11739.8|993
1668156600000|2022-11-11 08:50:00|11757.7|11755.1|11763.9|11762.4|11766.1|11764.6|11752.8|11751.3|882
1668156900000|2022-11-11 08:55:00|11764|11761.8|11767.9|11766.4|11771.9|11770.3|11760.7|11758.9|855
1668157200000|2022-11-11 09:00:00|11768.5|11767|11752.4|11750.1|11769.6|11768.1|11746.3|11743.6|1085
1668157500000|2022-11-11 09:05:00|11753|11750.6|11748.4|11746.2|11753|11751.1|11743.5|11741.3|917
1668157800000|2022-11-11 09:10:00|11748.5|11745.9|11738.1|11736.6|11750.2|11748.4|11736.7|11734.8|846
1668158100000|2022-11-11 09:15:00|11738.4|11736.1|11747.7|11745.4|11754.4|11748.2|11729.1|11725.6|1115
1668158400000|2022-11-11 09:20:00|11747.5|11746|11742|11739.3|11749.9|11748.2|11738.2|11735.6|1090
1668158700000|2022-11-11 09:25:00|11741.9|11738.9|11728.7|11726.5|11741.9|11739.1|11727.7|11725.7|1002
1668159000000|2022-11-11 09:30:00|11728.8|11726.6|11719.6|11718.1|11729.6|11727.8|11715.2|11713.7|837
1668159300000|2022-11-11 09:35:00|11719.5|11718|11719.5|11718|11719.8|11718.1|11711.4|11709.6|829
1668159600000|2022-11-11 09:40:00|11719.7|11718.2|11723.3|11721.8|11725.3|11723.8|11717.2|11715.7|797
1668159900000|2022-11-11 09:45:00|11723.5|11722|11731.7|11730.2|11732.5|11731|11722.4|11720.9|703
1668160200000|2022-11-11 09:50:00|11731.9|11730.4|11741.9|11739.3|11744.6|11742.5|11731.8|11730.3|905
1668160500000|2022-11-11 09:55:00|11742|11739.5|11756.5|11755|11757.9|11756.4|11739|11736.6|836
1668160800000|2022-11-11 10:00:00|11756.6|11755.1|11752.5|11751|11774.9|11773.4|11751.7|11750|1079
1668161100000|2022-11-11 10:05:00|11752.4|11750.9|11755.6|11754.1|11759.2|11757.3|11747.4|11745.9|921
1668161400000|2022-11-11 10:10:00|11755.8|11754.3|11766.6|11764.3|11767.8|11765.6|11749.7|11748.2|796
1668161700000|2022-11-11 10:15:00|11766.7|11765.1|11764.4|11762.9|11771.6|11769.7|11759.9|11757.5|978
1668162000000|2022-11-11 10:20:00|11764.8|11762.7|11752.4|11750.9|11767.7|11766.2|11749.3|11747|1017
1668162300000|2022-11-11 10:25:00|11752.6|11750.4|11747.7|11745.5|11755|11753|11741.3|11739.8|802
1668162600000|2022-11-11 10:30:00|11747.5|11746|11750.4|11748.9|11755|11753.1|11746.5|11744.9|760
1668162900000|2022-11-11 10:35:00|11750.6|11749.1|11747.5|11744.8|11752.9|11751.1|11743.5|11742|868
1668163200000|2022-11-11 10:40:00|11747|11745|11744.1|11742|11747.2|11745|11734.6|11732.1|884
1668163500000|2022-11-11 10:45:00|11743.8|11741.9|11729|11726.8|11744.6|11742.6|11726.5|11724.9|826
1668163800000|2022-11-11 10:50:00|11729.1|11727.7|11730.4|11728.9|11733.7|11731.9|11722.4|11720.7|878
1668164100000|2022-11-11 10:55:00|11730.3|11728.8|11725.4|11723.2|11731.9|11730.4|11721.8|11720.3|774
1668164400000|2022-11-11 11:00:00|11726.4|11723.9|11726.2|11724.1|11732.8|11731|11722.5|11720.4|1044
1668164700000|2022-11-11 11:05:00|11726|11724|11725.4|11723.9|11731.8|11730.3|11721.5|11720|760
1668165000000|2022-11-11 11:10:00|11725.6|11724.1|11724.6|11723.1|11729.1|11727.6|11721.5|11720|762
1668165300000|2022-11-11 11:15:00|11724.7|11723.2|11739.4|11737.9|11740.1|11738.6|11720.6|11719.1|857
1668165600000|2022-11-11 11:20:00|11739|11737.5|11739.3|11737.8|11742.5|11741|11730.5|11729|747
1668165900000|2022-11-11 11:25:00|11739.4|11737.9|11736.8|11735.3|11739.4|11737.9|11731.7|11730.2|639
1668166200000|2022-11-11 11:30:00|11737.6|11736.1|11750.5|11749|11752.6|11750.9|11736.5|11735|773
1668166500000|2022-11-11 11:35:00|11750.7|11749.2|11752.3|11750.8|11756.2|11754.7|11748.3|11746.8|672
1668166800000|2022-11-11 11:40:00|11752.4|11750.9|11760.7|11759.2|11764.5|11763|11750.8|11749|677
1668167100000|2022-11-11 11:45:00|11760.8|11759.3|11757.7|11756.2|11767.7|11766|11753|11751.5|652
1668167400000|2022-11-11 11:50:00|11757.3|11755.6|11765|11763.5|11766.3|11764.4|11756.8|11755.3|606
1668167700000|2022-11-11 11:55:00|11765.4|11763.2|11761.5|11760|11767.1|11765.2|11759.7|11758.1|601
1668168000000|2022-11-11 12:00:00|11760.6|11759.1|11767.8|11766.3|11770.6|11769.1|11753.5|11752|708
1668168300000|2022-11-11 12:05:00|11767.7|11766.2|11766.4|11764.9|11768|11766.5|11762.7|11761.2|657
1668168600000|2022-11-11 12:10:00|11766.5|11765|11770.3|11768.8|11770.3|11768.8|11762.5|11761|592
1668168900000|2022-11-11 12:15:00|11769.9|11768.4|11766.8|11764.5|11769.9|11768.4|11753.9|11751.8|761
1668169200000|2022-11-11 12:20:00|11766.6|11764.6|11758.8|11757.3|11768.3|11766.3|11756.5|11755|733
1668169500000|2022-11-11 12:25:00|11758.3|11756.8|11771.9|11770.4|11776.5|11774.5|11757.9|11756.4|572
1668169800000|2022-11-11 12:30:00|11772.3|11770.8|11766.9|11765.4|11775.9|11774.4|11763.9|11762|662
1668170100000|2022-11-11 12:35:00|11767.1|11765.6|11763.8|11762.3|11774.7|11773.2|11763.8|11762.3|695
1668170400000|2022-11-11 12:40:00|11763.6|11762.1|11763.4|11761.9|11765.4|11763.9|11756.3|11754.8|742
1668170700000|2022-11-11 12:45:00|11763.5|11762|11762.9|11761.4|11770.9|11769.4|11761.1|11759.7|655
1668171000000|2022-11-11 12:50:00|11763.5|11762|11778.7|11776.5|11783.9|11782.2|11760.5|11759|707
1668171300000|2022-11-11 12:55:00|11778.6|11776.4|11783.5|11782|11790.7|11789.2|11776.1|11774.5|936
1668171600000|2022-11-11 13:00:00|11783.4|11781.9|11785.5|11784|11786.7|11785.2|11778.3|11776.8|765
1668171900000|2022-11-11 13:05:00|11785.9|11784.4|11781.9|11780.4|11790.3|11789|11779.7|11778.2|759
1668172200000|2022-11-11 13:10:00|11781.7|11780.2|11776.1|11774.6|11786.2|11784.7|11773.1|11771.6|839
1668172500000|2022-11-11 13:15:00|11776.2|11774.7|11783.3|11781.8|11784|11782.5|11774.1|11772.6|682
1668172800000|2022-11-11 13:20:00|11784.1|11782.6|11790.6|11789.1|11791.2|11789.7|11778|11776.5|844
1668173100000|2022-11-11 13:25:00|11790.7|11789.2|11788.4|11786.9|11797.3|11795.8|11784.4|11782.9|935
1668173400000|2022-11-11 13:30:00|11788.5|11787|11775.5|11774|11789.9|11788.4|11774.1|11772.6|881
1668173700000|2022-11-11 13:35:00|11775.4|11773.9|11789.3|11787.8|11794.7|11793.2|11774.5|11773|763
1668174000000|2022-11-11 13:40:00|11788.9|11787.4|11788|11786.5|11794.5|11793|11784.8|11783.1|591
1668174300000|2022-11-11 13:45:00|11787.4|11785.9|11781.8|11780.3|11795.7|11794.2|11777.3|11775.8|733
1668174600000|2022-11-11 13:50:00|11781.9|11780.4|11785.4|11783.9|11790.8|11789.1|11781.2|11779.7|671
1668174900000|2022-11-11 13:55:00|11786|11784.5|11781.4|11779.9|11789|11787.5|11777.5|11776.1|651
1668175200000|2022-11-11 14:00:00|11781.6|11780.1|11777.1|11775.6|11782.3|11780.8|11775.6|11774.1|648
1668175500000|2022-11-11 14:05:00|11777.2|11775.7|11776.9|11775.4|11786.7|11785.2|11776.8|11775.3|613
1668175800000|2022-11-11 14:10:00|11776.4|11774.3|11767.1|11765.6|11779|11777.4|11767|11765.5|568
1668176100000|2022-11-11 14:15:00|11766.4|11764.9|11759.6|11758.1|11767|11765.5|11750.9|11748.6|829
1668176400000|2022-11-11 14:20:00|11759.2|11757.4|11740.5|11739|11761.1|11759.6|11740.3|11738.8|743
1668176700000|2022-11-11 14:25:00|11740.4|11738.9|11746.6|11745.1|11751.5|11749.8|11740.4|11738.9|652
1668177000000|2022-11-11 14:30:00|11747|11745.5|11725.4|11723.9|11750.6|11749.1|11724.6|11722.4|928
1668177300000|2022-11-11 14:35:00|11725.7|11723.3|11725.8|11724.3|11731.8|11730.3|11709.9|11708.4|952
1668177600000|2022-11-11 14:40:00|11726|11724.5|11719|11717.5|11729.2|11727.6|11713.4|11711.7|996
1668177900000|2022-11-11 14:45:00|11718.5|11717|11734.7|11733.2|11736.1|11734.6|11718.4|11716.9|1048
1668178200000|2022-11-11 14:50:00|11734.6|11733.1|11725|11723.5|11740.3|11738.8|11724.1|11722.1|842
1668178500000|2022-11-11 14:55:00|11726|11723.6|11739.7|11732.9|11740.9|11737.4|11717.9|11715.9|962
1668178800000|2022-11-11 15:00:00|11734.9|11725.4|11737.3|11735.8|11754.4|11751.6|11723|11717.9|1290
1668179100000|2022-11-11 15:05:00|11737.8|11735.5|11740.8|11739.3|11753.2|11750.9|11732.1|11730.4|1146
1668179400000|2022-11-11 15:10:00|11740.2|11738.7|11758.2|11756.7|11763.3|11761.8|11738.2|11736.7|1029
1668179700000|2022-11-11 15:15:00|11758.3|11756.8|11758.7|11757.2|11764.3|11762.8|11749.7|11747.6|917
1668180000000|2022-11-11 15:20:00|11759|11757.5|11755.5|11754|11767.3|11765.8|11755.2|11753.7|853
1668180300000|2022-11-11 15:25:00|11755.4|11753.9|11759.1|11757.6|11766.3|11764.8|11754.4|11752.9|826
1668180600000|2022-11-11 15:30:00|11759.3|11757.8|11761.3|11759.8|11762|11760.5|11755|11753.5|673
1668180900000|2022-11-11 15:35:00|11761.2|11759.7|11745.5|11744|11761.2|11759.7|11738.3|11736.8|867
1668181200000|2022-11-11 15:40:00|11745.4|11743.9|11749.8|11748.3|11751.1|11749.6|11737.5|11736|846
1668181500000|2022-11-11 15:45:00|11749.4|11747.9|11759.8|11758.3|11760.8|11759|11748|11746.5|926
1668181800000|2022-11-11 15:50:00|11760.2|11758.7|11768.6|11767.1|11778|11776.1|11759.3|11757.8|925
1668182100000|2022-11-11 15:55:00|11768.8|11767.3|11777|11775.5|11778.4|11776.9|11766.8|11765.3|881
1668182400000|2022-11-11 16:00:00|11777.1|11775.6|11779.9|11778.4|11784.3|11783|11773.7|11772.1|805
1668182700000|2022-11-11 16:05:00|11779.8|11778.3|11771.5|11770|11783|11781.5|11770.3|11768.8|761
1668183000000|2022-11-11 16:10:00|11771.3|11769.8|11772.5|11771|11774.1|11772.6|11762|11760.5|857
1668183300000|2022-11-11 16:15:00|11772.2|11770.7|11782.9|11781.4|11783.3|11781.8|11766.4|11764.9|734
1668183600000|2022-11-11 16:20:00|11783|11781.5|11781.9|11780.4|11788.9|11787.4|11780.8|11779.3|693
1668183900000|2022-11-11 16:25:00|11781.8|11780.3|11769.2|11767.7|11782.4|11780.9|11768.9|11767.4|682
1668184200000|2022-11-11 16:30:00|11769|11767.5|11765.3|11763.8|11769.3|11767.8|11761.6|11760.1|796
1668184500000|2022-11-11 16:35:00|11765.1|11763.6|11769|11767.5|11772.6|11771.1|11764.1|11762.6|736
1668184800000|2022-11-11 16:40:00|11768.6|11767.1|11785|11783.5|11785.6|11784.1|11768.3|11766.8|817
1668185100000|2022-11-11 16:45:00|11785.2|11783.7|11789.3|11787.8|11791.4|11789.9|11784.1|11782.4|644
1668185400000|2022-11-11 16:50:00|11789.2|11787.7|11795.8|11794.3|11797.3|11796|11789|11787.5|681
1668185700000|2022-11-11 16:55:00|11795.7|11794.2|11795.3|11793.8|11800.4|11799.1|11794.2|11792.7|632
1668186000000|2022-11-11 17:00:00|11795.2|11793.7|11797.3|11795.8|11798.8|11797.3|11793|11791.4|687
1668186300000|2022-11-11 17:05:00|11797.2|11795.7|11791.4|11789.9|11799.4|11798.2|11785.2|11783.7|711
1668186600000|2022-11-11 17:10:00|11791.3|11789.8|11796.1|11794.6|11798.4|11797|11790.5|11789|593
1668186900000|2022-11-11 17:15:00|11796.2|11794.7|11796.2|11794.7|11798.4|11796.9|11793.4|11791.9|500
1668187200000|2022-11-11 17:20:00|11796|11794.5|11795.5|11794|11798.9|11797.4|11791.4|11789.9|626
1668187500000|2022-11-11 17:25:00|11795.4|11793.9|11798.1|11796.6|11798.7|11797.6|11793.9|11792.4|537
1668187800000|2022-11-11 17:30:00|11797.9|11796.4|11795.7|11794.2|11800.7|11799.5|11789.4|11787.9|616
1668188100000|2022-11-11 17:35:00|11795.9|11794.4|11795.9|11794.4|11800.1|11798.9|11794.5|11793|530
1668188400000|2022-11-11 17:40:00|11795.8|11794.3|11796.2|11794.7|11796.4|11794.9|11790.4|11788.9|671
1668188700000|2022-11-11 17:45:00|11796.1|11794.6|11797|11795.5|11799.1|11797.6|11795.3|11794.2|598
1668189000000|2022-11-11 17:50:00|11797.1|11795.6|11802.8|11801.3|11803.6|11802.3|11796.7|11795.2|599
1668189300000|2022-11-11 17:55:00|11803|11801.5|11799.7|11798.2|11805.6|11804.1|11797.2|11795.7|558
1668189600000|2022-11-11 18:00:00|11799.8|11798.3|11799.2|11797.7|11802.4|11800.9|11796.9|11795.4|503
1668189900000|2022-11-11 18:05:00|11798.9|11797.4|11801.2|11799.7|11805.6|11804.3|11797.7|11796.2|552
1668190200000|2022-11-11 18:10:00|11801.8|11800.3|11801.3|11799.8|11809.3|11808|11801.3|11799.8|550
1668190500000|2022-11-11 18:15:00|11801.4|11799.9|11817.7|11816.2|11818.4|11816.9|11800.8|11799.3|482
1668190800000|2022-11-11 18:20:00|11817.4|11815.9|11821.4|11819.9|11822.9|11821.4|11814.4|11813.3|492
1668191100000|2022-11-11 18:25:00|11821.5|11820|11830.3|11828.8|11834.5|11833|11821.4|11819.9|564
1668191400000|2022-11-11 18:30:00|11830.4|11828.9|11833.2|11831.7|11834.2|11832.7|11827.8|11826.3|563
1668191700000|2022-11-11 18:35:00|11833.3|11831.8|11830.1|11828.6|11834.6|11833.1|11827.5|11826|436
1668192000000|2022-11-11 18:40:00|11830|11828.5|11830.4|11828.9|11833.6|11832.1|11826.8|11825.3|491
1668192300000|2022-11-11 18:45:00|11830.6|11829.1|11830.4|11828.9|11832.4|11830.9|11827.7|11826.4|468
1668192600000|2022-11-11 18:50:00|11830|11828.5|11837.7|11836.2|11839.9|11838.4|11828.9|11827.4|446
1668192900000|2022-11-11 18:55:00|11837.8|11836.3|11842.7|11841.2|11844.7|11843.5|11837.8|11836.3|491
1668193200000|2022-11-11 19:00:00|11842.8|11841.3|11838.9|11837.4|11844.3|11842.8|11837.1|11835.6|557
1668193500000|2022-11-11 19:05:00|11838.4|11836.9|11848.2|11846.7|11848.2|11846.7|11838.4|11836.9|550
1668193800000|2022-11-11 19:10:00|11848.3|11846.8|11845.1|11843.6|11850.3|11848.6|11842.8|11841.3|582
1668194100000|2022-11-11 19:15:00|11845.4|11843.9|11842.2|11840.7|11846.7|11845.2|11840.8|11839.5|455
1668194400000|2022-11-11 19:20:00|11842|11840.5|11845.7|11844.2|11847.8|11846.3|11838.9|11837.5|564
1668194700000|2022-11-11 19:25:00|11845.6|11844.1|11852.1|11850.6|11854.1|11852.6|11844.8|11843.3|539
1668195000000|2022-11-11 19:30:00|11851.9|11850.4|11848.5|11847|11855.3|11853.8|11848.1|11846.6|459
1668195300000|2022-11-11 19:35:00|11848.4|11846.9|11854.4|11852.9|11854.7|11853.1|11846.7|11845|491
1668195600000|2022-11-11 19:40:00|11854.5|11853|11848.6|11847.1|11854.7|11853.2|11846.9|11845.3|565
1668195900000|2022-11-11 19:45:00|11848.5|11847|11843.3|11841.8|11853|11851.5|11842.4|11840.9|503
1668196200000|2022-11-11 19:50:00|11843|11841.5|11848.2|11846.7|11849.9|11848.4|11843|11841.5|572
1668196500000|2022-11-11 19:55:00|11848.1|11846.6|11854.1|11852.6|11855.7|11854.2|11847.2|11845.7|593
1668196800000|2022-11-11 20:00:00|11854.2|11852.7|11844.8|11843.3|11855|11853.5|11843.8|11842.1|546
1668197100000|2022-11-11 20:05:00|11844.6|11843.1|11837.3|11835.8|11846.6|11844.6|11836.8|11835.3|668
1668197400000|2022-11-11 20:10:00|11837.7|11835.5|11836|11834.5|11838.1|11836.2|11833|11831.4|564
1668197700000|2022-11-11 20:15:00|11835.9|11834.4|11838.6|11837.1|11841.5|11840.2|11835.2|11833.7|510
1668198000000|2022-11-11 20:20:00|11838.8|11837.3|11836.5|11835|11841.8|11840.3|11835.6|11833.8|612
1668198300000|2022-11-11 20:25:00|11836.1|11834.6|11839.4|11837.9|11841.9|11839.8|11836|11834.2|517
1668198600000|2022-11-11 20:30:00|11838.9|11837.4|11835.2|11833.7|11841|11839|11833.6|11831.8|535
1668198900000|2022-11-11 20:35:00|11835.3|11833.8|11836.2|11834.7|11839.4|11838.2|11834.3|11832.8|616
1668199200000|2022-11-11 20:40:00|11835.8|11834.3|11840.9|11838.8|11844.5|11842.7|11835.1|11833.3|640
1668199500000|2022-11-11 20:45:00|11840.4|11838.9|11837.9|11836.4|11840.9|11839.1|11835.9|11834.2|589
1668199800000|2022-11-11 20:50:00|11838.2|11836.7|11844.9|11842.8|11847|11845.5|11837.2|11835.7|726
1668200100000|2022-11-11 20:55:00|11844.6|11843.1|11845.4|11843.9|11845.7|11844.1|11841.1|11839.5|582
1668200400000|2022-11-11 21:00:00|11845.9|11843.6|11846.4|11844.9|11847|11845.2|11843.1|11841.5|611
1668200700000|2022-11-11 21:05:00|11846.3|11844.8|11840.9|11838.7|11847.1|11845.1|11840.3|11838.3|339
1668201000000|2022-11-11 21:10:00|11840.8|11838.5|11840.5|11839|11841.5|11839.3|11838.8|11836.8|255
1668201300000|2022-11-11 21:15:00|11840.7|11838.6|11840.7|11839.2|11841.1|11839.5|11839.3|11837.1|389
1668201600000|2022-11-11 21:20:00|11841.1|11838.9|11843.3|11841|11844.4|11842.4|11840.7|11838.8|274
1668201900000|2022-11-11 21:25:00|11843.2|11840.9|11840.5|11837.9|11844.9|11843.1|11839.5|11837.6|512
1668202200000|2022-11-11 21:30:00|11840.6|11837.8|11839.3|11837.8|11841.8|11839.6|11838.5|11835.7|301
1668202500000|2022-11-11 21:35:00|11839.9|11837.2|11835.5|11833.1|11839.9|11837.6|11835|11832.6|359
1668202800000|2022-11-11 21:40:00|11835.6|11833.2|11836.9|11834.2|11841.4|11838.9|11835.2|11832.7|463
1668203100000|2022-11-11 21:45:00|11836.8|11834|11837.3|11834.3|11838.7|11835.3|11834.2|11831.7|322
1668203400000|2022-11-11 21:50:00|11837.4|11834.2|11835.6|11830.9|11838.2|11834.2|11834.5|11829.6|342
1668203700000|2022-11-11 21:55:00|11835.7|11830.3|11836.1|11834.6|11846.3|11836.4|11831.4|11820.4|599
1668373200000|2022-11-13 21:00:00|11826.6|11805.6|11825.9|11804.9|11826.6|11805.6|11825.9|11804.9|2
1668373500000|2022-11-13 21:05:00|11826.6|11805.6|11826.6|11805.6|11826.6|11805.6|11826.6|11805.6|1
1668373800000|2022-11-13 21:10:00|11825.9|11804.9|11826.6|11805.6|11826.6|11805.6|11825.9|11804.9|2
1668374100000|2022-11-13 21:15:00|11823.4|11802.4|11823.4|11802.4|11823.4|11802.4|11823.3|11802.3|3
1668374400000|2022-11-13 21:20:00|11825.5|11804.5|11825.9|11804.9|11825.9|11804.9|11825.5|11804.5|3
1668374700000|2022-11-13 21:25:00|11826.3|11805.3|11831.9|11810.9|11831.9|11810.9|11826.3|11805.3|2
1668375300000|2022-11-13 21:35:00|11830.6|11809.6|11830.6|11809.6|11830.6|11809.6|11830.6|11809.6|1
1668375600000|2022-11-13 21:40:00|11838.3|11817.3|11830.9|11809.9|11838.3|11817.3|11830.9|11809.9|2
1668375900000|2022-11-13 21:45:00|11830.5|11809.5|11820.5|11799.5|11830.5|11809.5|11819.9|11798.9|7
1668376200000|2022-11-13 21:50:00|11823.7|11802.7|11827|11806|11831.6|11810.6|11807.1|11786.1|84
1668376500000|2022-11-13 21:55:00|11828.7|11807.7|11809.6|11789.9|11830.4|11809.4|11809.6|11789.9|68
1668376800000|2022-11-13 22:00:00|11810.2|11790.4|11812.4|11801.4|11828.3|11812.3|11807.5|11788.1|51
1668377100000|2022-11-13 22:05:00|11810.8|11799.8|11820.2|11809.2|11825.5|11814.5|11810.7|11799.7|33
1668377400000|2022-11-13 22:10:00|11819.1|11808.1|11797.1|11789.6|11821.3|11810.3|11792|11781|161
1668377700000|2022-11-13 22:15:00|11800.5|11789.5|11784.9|11773.9|11800.8|11790.7|11779.5|11768.5|128
1668378000000|2022-11-13 22:20:00|11782|11771|11784.7|11773.7|11787.1|11776.1|11781.5|11770.5|70
1668378300000|2022-11-13 22:25:00|11781.7|11770.7|11782.1|11771.1|11787.5|11776.5|11770.1|11764.6|127
1668378600000|2022-11-13 22:30:00|11783.3|11772.3|11787.4|11776.4|11791.1|11780.1|11780.4|11769.4|180
1668378900000|2022-11-13 22:35:00|11783|11772|11781.6|11770.6|11789|11778|11773.1|11764.5|74
1668379200000|2022-11-13 22:40:00|11783.5|11772.5|11784.4|11773.4|11786.2|11775.2|11779.1|11768.1|56
1668379500000|2022-11-13 22:45:00|11784.2|11773.2|11782|11773.3|11786|11775|11781.8|11771.5|63
1668379800000|2022-11-13 22:50:00|11783.1|11772.1|11783.2|11773.4|11784.5|11773.8|11780.8|11769.8|27
1668380100000|2022-11-13 22:55:00|11783|11773.3|11780.9|11773.2|11786|11775|11777.7|11769.3|188
1668380400000|2022-11-13 23:00:00|11785.5|11774.5|11793.6|11791.1|11795.7|11791.5|11776.3|11771.1|676
1668380700000|2022-11-13 23:05:00|11793.7|11791|11785.6|11783.5|11799.3|11796.5|11782.1|11780.6|801
1668381000000|2022-11-13 23:10:00|11785.4|11783.7|11790.1|11788.3|11794.2|11792.4|11783.7|11781.1|997
1668381300000|2022-11-13 23:15:00|11790.6|11787.9|11795.9|11793.8|11798.3|11795.8|11790.6|11787.4|1152
1668381600000|2022-11-13 23:20:00|11796.1|11793|11801|11799.3|11802.5|11799.7|11791.2|11788.9|1121
1668381900000|2022-11-13 23:25:00|11801.1|11798.8|11800.1|11797.9|11805.1|11803.1|11796.5|11794.6|1135
1668382200000|2022-11-13 23:30:00|11800.2|11798|11809.9|11807.8|11810.4|11808.1|11799.1|11797.2|1062
1668382500000|2022-11-13 23:35:00|11810.4|11808.5|11805.1|11802.8|11810.4|11808.5|11802|11799.8|1019
1668382800000|2022-11-13 23:40:00|11805|11802.9|11798.9|11797|11805.1|11802.9|11794.4|11792.6|1087
1668383100000|2022-11-13 23:45:00|11798.6|11796.7|11803.8|11802.2|11805.9|11803.6|11798.6|11796.7|880
1668383400000|2022-11-13 23:50:00|11804|11802.3|11802.8|11801.3|11805.8|11803.6|11800.7|11798.6|963
1668383700000|2022-11-13 23:55:00|11803|11801.1|11797.8|11795.8|11803.4|11801.6|11797.3|11795.3|919
1668384000000|2022-11-14 00:00:00|11797.9|11796|11790.1|11788.6|11800.5|11798.3|11786.1|11784.6|1040
1668384300000|2022-11-14 00:05:00|11790.2|11788.7|11791.4|11789.9|11796.2|11794.4|11786.8|11785.3|965
1668384600000|2022-11-14 00:10:00|11791.3|11789.8|11793.1|11791.6|11800.9|11799|11790.4|11788.8|1018
1668384900000|2022-11-14 00:15:00|11793.3|11791.8|11798.4|11796.8|11804.4|11802.7|11791.9|11790|966
1668385200000|2022-11-14 00:20:00|11798.2|11796.7|11801.5|11799.7|11805.2|11803.4|11797.1|11795.6|1041
1668385500000|2022-11-14 00:25:00|11801.1|11799.5|11795.1|11793.6|11802.7|11800.9|11793.9|11792.4|968
1668385800000|2022-11-14 00:30:00|11795.2|11793.7|11789.5|11788|11797.5|11796|11787.9|11786.4|918
1668386100000|2022-11-14 00:35:00|11790.4|11788.7|11792.2|11790.7|11795.5|11793.9|11787.7|11786.2|950
1668386400000|2022-11-14 00:40:00|11792.3|11790.8|11792.4|11790.4|11794.9|11793.2|11787.8|11786.3|951
1668386700000|2022-11-14 00:45:00|11792.3|11790.1|11787.1|11785.6|11796|11793.9|11786.9|11785.4|972
1668387000000|2022-11-14 00:50:00|11787|11785.5|11794.1|11792.1|11794.3|11792.5|11786.8|11784.6|1051
1668387300000|2022-11-14 00:55:00|11793.4|11791.8|11798.6|11797.1|11801|11799.5|11791.9|11790.4|973
1668387600000|2022-11-14 01:00:00|11798.7|11797.2|11802.5|11801|11802.8|11801.3|11796.5|11795|967
1668387900000|2022-11-14 01:05:00|11802.3|11800.8|11799.3|11797.8|11808.8|11807.3|11799.1|11797.6|1108
1668388200000|2022-11-14 01:10:00|11799.4|11797.7|11801.7|11800.2|11804.2|11802.5|11796.7|11795|997
1668388500000|2022-11-14 01:15:00|11801.6|11800.1|11816.7|11815.2|11818.6|11816.9|11801.6|11800|1138
1668388800000|2022-11-14 01:20:00|11816.8|11815|11805.4|11803.6|11817|11815.5|11805.4|11803.6|1089
1668389100000|2022-11-14 01:25:00|11804.6|11802.8|11797.2|11795.2|11804.6|11802.9|11793.2|11791.7|1059
1668389400000|2022-11-14 01:30:00|11796.8|11795.1|11798.4|11796.8|11801.5|11799.7|11792.8|11791|1083
1668389700000|2022-11-14 01:35:00|11798.3|11796.7|11789.4|11787.9|11799.4|11797.9|11787.7|11786.1|1111
1668390000000|2022-11-14 01:40:00|11789.5|11787.8|11788.2|11786.7|11795.8|11794.3|11787.5|11785.8|1120
1668390300000|2022-11-14 01:45:00|11788.6|11787.1|11793.4|11791.9|11796.8|11795.1|11788|11786.5|1013
1668390600000|2022-11-14 01:50:00|11793.3|11791.8|11790.7|11789.2|11795.4|11793.9|11789.4|11787.8|1056
1668390900000|2022-11-14 01:55:00|11790.9|11789.1|11789.5|11788|11794.8|11793.1|11787.6|11786.1|995
1668391200000|2022-11-14 02:00:00|11789.4|11787.9|11792.2|11790.6|11794|11792.4|11786.2|11784.7|913
1668391500000|2022-11-14 02:05:00|11792.1|11790.5|11783.5|11782|11793.2|11791.7|11782.1|11780.4|964
1668391800000|2022-11-14 02:10:00|11783.8|11782.3|11783.1|11781.6|11789|11787.4|11782.1|11780.6|978
1668392100000|2022-11-14 02:15:00|11783|11781.5|11782.4|11780.9|11784.5|11782.9|11777.2|11775.7|916
1668392400000|2022-11-14 02:20:00|11782.5|11781|11780|11778.5|11782.7|11781.2|11776.4|11774.9|955
1668392700000|2022-11-14 02:25:00|11780.1|11778.6|11779.8|11778.3|11783.5|11782|11776.2|11774.7|934
1668393000000|2022-11-14 02:30:00|11779.9|11778.4|11787.8|11786.3|11789.6|11788.1|11779|11777.5|972
1668393300000|2022-11-14 02:35:00|11787.7|11786.2|11781|11779.2|11789.1|11787.6|11778.7|11776.3|888
1668393600000|2022-11-14 02:40:00|11780.9|11779.1|11775.7|11774|11782.8|11781|11774.8|11772.9|845
1668393900000|2022-11-14 02:45:00|11775.5|11773.7|11783.1|11781.3|11783.9|11782.1|11775.5|11773.7|975
1668394200000|2022-11-14 02:50:00|11782.6|11781.2|11785.3|11783.5|11787.6|11785.9|11781.9|11780.1|868
1668394500000|2022-11-14 02:55:00|11785.5|11784|11792.6|11791.1|11793.6|11792.1|11785.2|11783.3|902
1668394800000|2022-11-14 03:00:00|11792.8|11791.3|11790.4|11788.9|11794.6|11793.1|11790.3|11788.7|882
1668395100000|2022-11-14 03:05:00|11790.5|11789|11787.1|11785.6|11793.7|11791.9|11786|11784.5|937
1668395400000|2022-11-14 03:10:00|11787.3|11785.8|11783.3|11781.8|11787.6|11786.1|11780.6|11779.1|851
1668395700000|2022-11-14 03:15:00|11783.5|11782|11782.9|11781.4|11786.1|11784.6|11781.8|11779.9|814
1668396000000|2022-11-14 03:20:00|11783.3|11781.3|11786.8|11785.3|11788.3|11786.8|11782.7|11781.2|894
1668396300000|2022-11-14 03:25:00|11786.7|11785.2|11787.4|11785.9|11789.7|11788.2|11784.6|11782.9|828
1668396600000|2022-11-14 03:30:00|11787.3|11785.7|11789.2|11787.7|11790.6|11789.1|11785.5|11783.8|883
1668396900000|2022-11-14 03:35:00|11789.3|11787.8|11792.9|11791.4|11793.2|11791.7|11788.5|11786.7|861
1668397200000|2022-11-14 03:40:00|11793.1|11791.6|11786.3|11784.8|11794.9|11793|11786.2|11784.6|861
1668397500000|2022-11-14 03:45:00|11786.5|11785|11784|11782.5|11786.8|11785.3|11781.5|11779.9|820
1668397800000|2022-11-14 03:50:00|11783.8|11782.3|11776.2|11774.5|11785.7|11784.2|11775.2|11773.7|904
1668398100000|2022-11-14 03:55:00|11776.1|11774.1|11777.9|11776.4|11779.4|11777.8|11775.2|11773.5|804
1668398400000|2022-11-14 04:00:00|11777.8|11776.3|11774.6|11773.1|11778.3|11776.8|11773.8|11772.3|868
1668398700000|2022-11-14 04:05:00|11774.7|11773.2|11769.9|11768.4|11775.5|11774|11768.8|11767.3|907
1668399000000|2022-11-14 04:10:00|11770|11768.5|11765.3|11763.8|11770.9|11769.3|11764.3|11762.8|854
1668399300000|2022-11-14 04:15:00|11765.2|11763.7|11761.1|11759.6|11767.5|11765.8|11761.1|11759.6|865
1668399600000|2022-11-14 04:20:00|11761.2|11759.7|11758.4|11756.9|11761.4|11759.9|11753.3|11751.8|751
1668399900000|2022-11-14 04:25:00|11758.3|11756.8|11760.9|11759.4|11761|11759.5|11754.6|11753.1|796
1668400200000|2022-11-14 04:30:00|11761.2|11759.7|11758.8|11757.3|11765.1|11763.5|11758.7|11757.2|690
1668400500000|2022-11-14 04:35:00|11758.9|11757.4|11762.3|11760.8|11763.1|11761.6|11758.7|11757.1|749
1668400800000|2022-11-14 04:40:00|11762.1|11760.6|11768.2|11766.7|11768.6|11767.1|11758.7|11757.2|829
1668401100000|2022-11-14 04:45:00|11768.1|11766.6|11764.9|11763.4|11768.1|11766.6|11761.3|11759.8|664
1668401400000|2022-11-14 04:50:00|11765.6|11764|11766.2|11764.7|11766.9|11765.4|11763.2|11761.7|682
1668401700000|2022-11-14 04:55:00|11766.3|11764.8|11766.3|11764.8|11768.1|11766.6|11765.3|11763.7|660
1668402000000|2022-11-14 05:00:00|11766.2|11764.7|11765|11763.5|11768|11766.5|11763.8|11762.3|760
1668402300000|2022-11-14 05:05:00|11765.1|11763.6|11765.8|11764.3|11767.5|11765.9|11764.3|11762.7|593
1668402600000|2022-11-14 05:10:00|11765.6|11764.1|11764.3|11762.8|11765.8|11764.3|11761.5|11760|816
1668402900000|2022-11-14 05:15:00|11764.4|11762.9|11757|11755.5|11765.5|11763.8|11756.8|11755.3|764
1668403200000|2022-11-14 05:20:00|11757.1|11755.6|11757.3|11755.8|11759.4|11757.9|11754.5|11752.7|732
1668403500000|2022-11-14 05:25:00|11757.2|11755.7|11749.2|11747.7|11758.6|11757.1|11749.1|11747.6|802
1668403800000|2022-11-14 05:30:00|11749.3|11747.8|11746.5|11745|11752.5|11751|11745.3|11743.8|859
1668404100000|2022-11-14 05:35:00|11746.6|11745.1|11750.2|11748.7|11750.2|11748.7|11744.1|11742.6|788
1668404400000|2022-11-14 05:40:00|11750.3|11748.6|11750.8|11749.3|11753.7|11752.2|11749.3|11747.7|792
1668404700000|2022-11-14 05:45:00|11750.7|11749.2|11755.2|11753.7|11757.4|11755.9|11750.7|11749.1|976
1668405000000|2022-11-14 05:50:00|11755.3|11753.8|11751.3|11749.8|11758|11756.5|11750.8|11749.2|925
1668405300000|2022-11-14 05:55:00|11751.2|11749.7|11748.3|11746.8|11754.9|11753.4|11746.5|11745|932
1668405600000|2022-11-14 06:00:00|11748.4|11746.9|11759.6|11758.1|11759.9|11758.4|11748.4|11746.9|990
1668405900000|2022-11-14 06:05:00|11759.5|11757.9|11760|11758.5|11762.9|11761.4|11759|11757.3|915
1668406200000|2022-11-14 06:10:00|11760.3|11758.7|11760|11758.5|11762.8|11761.3|11756.8|11755.3|875
1668406500000|2022-11-14 06:15:00|11759.9|11758.4|11762.4|11760.5|11762.9|11761.4|11757.3|11755.8|945
1668406800000|2022-11-14 06:20:00|11762.3|11760.8|11759|11757.5|11763.3|11761.5|11757|11755.5|904
1668407100000|2022-11-14 06:25:00|11759.7|11758.2|11760.2|11758.7|11763.1|11761.6|11758.7|11757.1|849
1668407400000|2022-11-14 06:30:00|11760.7|11759.2|11752.6|11751.1|11762.4|11760.9|11751.9|11750.3|966
1668407700000|2022-11-14 06:35:00|11752.5|11751|11756.9|11755.4|11761.9|11760.4|11752|11750.5|816
1668408000000|2022-11-14 06:40:00|11757.3|11755.8|11758.1|11756.6|11760.3|11758.8|11755.2|11753.7|721
1668408300000|2022-11-14 06:45:00|11757.8|11756.3|11760.3|11758.6|11763.3|11761.7|11757.2|11755.7|869
1668408600000|2022-11-14 06:50:00|11760.2|11758.7|11763|11761.1|11767.6|11766.1|11759.4|11757.9|864
1668408900000|2022-11-14 06:55:00|11763.3|11761.8|11764.5|11763|11767|11765.5|11761.9|11760.4|882
1668409200000|2022-11-14 07:00:00|11764.4|11762.9|11768.4|11766.9|11772.6|11770.9|11763.1|11761.6|883
1668409500000|2022-11-14 07:05:00|11768.5|11767|11761.4|11759.9|11769.3|11767.7|11759.3|11757.8|891
1668409800000|2022-11-14 07:10:00|11761.2|11759.7|11762.3|11760.8|11764.3|11762.8|11759.4|11757.5|644
1668410100000|2022-11-14 07:15:00|11762.5|11761|11771|11769.5|11772|11770.5|11761.4|11759.9|642
1668410400000|2022-11-14 07:20:00|11771.1|11769.6|11767.5|11766|11774|11772.5|11765.1|11763.3|675
1668410700000|2022-11-14 07:25:00|11767.4|11765.9|11761.2|11759.7|11767.6|11766.1|11757.5|11756|688
1668411000000|2022-11-14 07:30:00|11761.9|11760.4|11767.4|11765.9|11767.9|11766.4|11761.4|11759.4|684
1668411300000|2022-11-14 07:35:00|11767.5|11766|11762.1|11760.6|11771.1|11770|11761.9|11760.4|610
1668411600000|2022-11-14 07:40:00|11762|11760.5|11769.2|11767.7|11769.2|11767.7|11760|11758.5|661
1668411900000|2022-11-14 07:45:00|11768.8|11767.3|11775.5|11774|11776.1|11774.4|11766.5|11765|849
1668412200000|2022-11-14 07:50:00|11775.6|11774.1|11777.5|11776|11777.8|11776.3|11769.6|11768.1|939
1668412500000|2022-11-14 07:55:00|11777.9|11776.4|11790.5|11789|11790.7|11789.2|11773.8|11772.3|866
1668412800000|2022-11-14 08:00:00|11790.4|11788.9|11795.5|11794|11796.8|11795.3|11785.5|11784|948
1668413100000|2022-11-14 08:05:00|11795.6|11794.1|11790.1|11788.6|11796.9|11795.2|11784.3|11782.8|882
1668413400000|2022-11-14 08:10:00|11790|11788.5|11809.9|11807.8|11812.1|11810.3|11787.5|11786|905
1668413700000|2022-11-14 08:15:00|11809.7|11808.2|11817|11814.7|11818.3|11816.2|11805|11803.5|919
1668414000000|2022-11-14 08:20:00|11817.8|11815.5|11808.5|11807|11820.1|11818.2|11807.6|11806|972
1668414300000|2022-11-14 08:25:00|11808.8|11807.3|11804.5|11803|11814.2|11812.6|11803.3|11801.1|810
1668414600000|2022-11-14 08:30:00|11804.6|11803.1|11805.8|11804.3|11809.4|11807.9|11799.9|11798.4|893
1668414900000|2022-11-14 08:35:00|11805.5|11804|11800.4|11798.9|11808.3|11806.8|11796.6|11795.1|744
1668415200000|2022-11-14 08:40:00|11800.6|11799.1|11811.9|11810.4|11818|11816.5|11799.6|11798.1|784
1668415500000|2022-11-14 08:45:00|11812.3|11810.8|11823.2|11821.7|11826.1|11824.1|11809.5|11808|681
1668415800000|2022-11-14 08:50:00|11822.8|11821.3|11827.8|11826.3|11829.3|11827.8|11817|11815.1|753
1668416100000|2022-11-14 08:55:00|11828.2|11826.7|11823.6|11822.1|11829.8|11828.3|11820.7|11819.2|780
1668416400000|2022-11-14 09:00:00|11824.1|11822.6|11804.2|11802.7|11824.5|11823|11803.2|11801.5|863
1668416700000|2022-11-14 09:05:00|11803.9|11802.4|11788.9|11786.6|11806.4|11804.9|11785.1|11783.4|882
1668417000000|2022-11-14 09:10:00|11789|11786.7|11793.6|11792.1|11796.7|11795.2|11788.4|11786.7|860
1668417300000|2022-11-14 09:15:00|11793.5|11792|11789.1|11787.6|11795.9|11794.4|11786.2|11784.7|699
1668417600000|2022-11-14 09:20:00|11789|11787.5|11789.8|11788.3|11793.6|11792.1|11784.3|11782.8|725
1668417900000|2022-11-14 09:25:00|11790|11788.5|11790.9|11789.4|11792.9|11791.4|11786.4|11784.9|656
1668418200000|2022-11-14 09:30:00|11790.8|11789.3|11795.1|11793.6|11797.5|11795.9|11788.4|11786.9|661
1668418500000|2022-11-14 09:35:00|11795.6|11794.1|11799.3|11797.1|11804.7|11803.2|11792.5|11790.6|840
1668418800000|2022-11-14 09:40:00|11799.5|11797.3|11804.9|11803.4|11805.3|11803.8|11794.4|11792.9|656
1668419100000|2022-11-14 09:45:00|11805|11803.5|11793.4|11791.3|11805.4|11803.9|11793|11791.2|723
1668419400000|2022-11-14 09:50:00|11793.6|11792.1|11804.5|11802.4|11805.1|11803|11787.3|11785.2|935
1668419700000|2022-11-14 09:55:00|11804.6|11802.1|11801.9|11799.5|11804.6|11803.1|11794.4|11792.9|1039
1668420000000|2022-11-14 10:00:00|11801|11798.7|11787.4|11785.9|11801.2|11799.1|11786.4|11784.9|874
1668420300000|2022-11-14 10:05:00|11787.5|11786|11782.2|11779.9|11793.3|11791.2|11777.5|11775.8|962
1668420600000|2022-11-14 10:10:00|11782.1|11779.8|11761.4|11759.9|11783.3|11781.2|11760.2|11758.7|763
1668420900000|2022-11-14 10:15:00|11761.3|11759.8|11778.4|11776.3|11778.4|11776.5|11759.3|11757.8|892
1668421200000|2022-11-14 10:20:00|11778.1|11776.6|11778.8|11776.7|11783.5|11781.6|11775.6|11774.1|807
1668421500000|2022-11-14 10:25:00|11778.7|11776.6|11779.8|11778.3|11783.6|11781.8|11774.7|11772.9|600
1668421800000|2022-11-14 10:30:00|11779.9|11778.4|11771.5|11770|11785.2|11783.7|11770.7|11769.2|603
1668422100000|2022-11-14 10:35:00|11771.6|11770.1|11764.5|11763|11773.7|11772.2|11764.5|11763|616
1668422400000|2022-11-14 10:40:00|11764.6|11763.1|11750.1|11748.6|11766.9|11765.4|11749.5|11748|727
1668422700000|2022-11-14 10:45:00|11750|11748.5|11751.3|11749.8|11754.8|11753.3|11747.3|11745.8|599
1668423000000|2022-11-14 10:50:00|11751.2|11749.7|11759.1|11757.6|11762.6|11761.1|11747.6|11746.3|573
1668423300000|2022-11-14 10:55:00|11759.2|11757.7|11762.7|11761.2|11768.1|11766.6|11759.1|11757.6|572
1668423600000|2022-11-14 11:00:00|11762.8|11761.3|11759.5|11758|11765.1|11763.6|11757.1|11755.6|682
1668423900000|2022-11-14 11:05:00|11759.6|11758.1|11751.8|11750.3|11759.6|11758.1|11748.9|11747.4|651
1668424200000|2022-11-14 11:10:00|11751.5|11750|11755.8|11754.3|11763.9|11762.4|11751.5|11750|617
1668424500000|2022-11-14 11:15:00|11755.9|11754.4|11767.4|11765.9|11767.7|11766.2|11753.8|11752.3|550
1668424800000|2022-11-14 11:20:00|11767.6|11766.1|11767.6|11766.1|11769.1|11767.6|11762.9|11761.4|475
1668425100000|2022-11-14 11:25:00|11767.8|11766.3|11775.5|11774|11779.1|11777.6|11767.2|11765.7|563
1668425400000|2022-11-14 11:30:00|11775.3|11773.8|11776.1|11774.6|11778.9|11777.4|11774.3|11772.8|542
1668425700000|2022-11-14 11:35:00|11776|11774.5|11774.9|11773.4|11778.7|11777.2|11772.2|11770.7|490
1668426000000|2022-11-14 11:40:00|11774.8|11773.3|11770.8|11769.3|11777.7|11776.2|11770.2|11768.7|488
1668426300000|2022-11-14 11:45:00|11770.9|11769.4|11778.3|11776.8|11778.5|11777|11770.6|11769.1|511
1668426600000|2022-11-14 11:50:00|11778.4|11776.9|11780.4|11778.9|11783.2|11781.7|11776.8|11775.3|544
1668426900000|2022-11-14 11:55:00|11780.6|11779.1|11770.8|11769.3|11781.9|11780.4|11763|11761.5|704
1668427200000|2022-11-14 12:00:00|11770.6|11769.1|11768.2|11766.7|11773.8|11772.3|11761.8|11760.5|679
1668427500000|2022-11-14 12:05:00|11767.9|11767|11762|11760.5|11768.3|11767|11761.3|11759.8|574
1668427800000|2022-11-14 12:10:00|11762.1|11760.6|11759.7|11758.2|11766.3|11764.8|11757.3|11755.8|597
1668428100000|2022-11-14 12:15:00|11760|11758.5|11762.6|11761.1|11764.6|11763.1|11757.6|11756.1|506
1668428400000|2022-11-14 12:20:00|11762.5|11761|11769.4|11767.9|11770.5|11769|11758.3|11756.8|485
1668428700000|2022-11-14 12:25:00|11769.6|11768.1|11769.7|11768.2|11770.4|11768.9|11765.4|11763.9|453
1668429000000|2022-11-14 12:30:00|11769.8|11768.3|11775.5|11774|11775.9|11774.4|11768.7|11767.2|524
1668429300000|2022-11-14 12:35:00|11775.4|11773.9|11777.1|11775.6|11784.5|11783|11774.7|11773.2|636
1668429600000|2022-11-14 12:40:00|11777|11775.5|11787.6|11786.1|11788.8|11787.3|11776.4|11774.9|554
1668429900000|2022-11-14 12:45:00|11787.9|11786.4|11790.9|11789.4|11791.5|11790|11781.1|11779.6|613
1668430200000|2022-11-14 12:50:00|11790.5|11789|11796.2|11794.7|11800.3|11798.8|11788.7|11787.2|647
1668430500000|2022-11-14 12:55:00|11796.3|11794.8|11811.1|11809.6|11814|11812.5|11790.6|11789.1|733
1668430800000|2022-11-14 13:00:00|11810.9|11809.4|11799.5|11798|11812.1|11810.6|11795.7|11794.2|828
1668431100000|2022-11-14 13:05:00|11799.4|11797.9|11800.6|11799.1|11806.9|11805.4|11798.3|11796.8|734
1668431400000|2022-11-14 13:10:00|11800.5|11799|11792.3|11790.8|11800.6|11799.1|11790.4|11788.9|720
1668431700000|2022-11-14 13:15:00|11792.5|11791|11795|11793.5|11802.4|11800.9|11789.8|11788.3|808
1668432000000|2022-11-14 13:20:00|11794.8|11793.3|11785.1|11783.6|11801.6|11800.3|11784.3|11782.8|807
1668432300000|2022-11-14 13:25:00|11784.6|11783.1|11780.2|11778.7|11786.1|11784.6|11774.7|11773.2|711
1668432600000|2022-11-14 13:30:00|11780|11778.5|11780.7|11779.2|11783.1|11781.3|11772.5|11771|778
1668432900000|2022-11-14 13:35:00|11780.6|11779.1|11770|11768.5|11782.5|11781|11763.6|11761.6|783
1668433200000|2022-11-14 13:40:00|11770.1|11768.6|11762.7|11761.2|11771.9|11770.3|11759.3|11757.8|686
1668433500000|2022-11-14 13:45:00|11762.9|11761.4|11755.1|11753.6|11765.5|11764|11749.4|11747.9|711
1668433800000|2022-11-14 13:50:00|11755.2|11753.7|11753|11751.5|11759.5|11758|11740.4|11738.9|746
1668434100000|2022-11-14 13:55:00|11752.9|11751.4|11758.9|11757.4|11760.8|11759.3|11744.2|11741.5|745
1668434400000|2022-11-14 14:00:00|11759.3|11757.8|11766.6|11765.1|11767.7|11766.2|11757.3|11755.8|731
1668434700000|2022-11-14 14:05:00|11766.7|11765.2|11761.9|11760.4|11766.7|11765.2|11759.4|11757.9|615
1668435000000|2022-11-14 14:10:00|11761.8|11760.3|11757.3|11755.8|11764.6|11763.1|11753.7|11752.2|683
1668435300000|2022-11-14 14:15:00|11757.5|11756|11751.1|11749.6|11760.8|11759.3|11750.3|11748.8|627
1668435600000|2022-11-14 14:20:00|11751|11749.5|11745.1|11743.6|11751|11749.5|11741.4|11739.5|690
1668435900000|2022-11-14 14:25:00|11745.2|11743.7|11734.7|11733.2|11748.4|11746.9|11732.9|11731.4|654
1668436200000|2022-11-14 14:30:00|11734.5|11733|11738.3|11736.8|11751.8|11750.3|11734.1|11732.6|894
1668436500000|2022-11-14 14:35:00|11738.4|11736.9|11746.5|11745|11747.3|11745.8|11735.3|11733.8|902
1668436800000|2022-11-14 14:40:00|11746.2|11744.7|11728.1|11726.6|11749.7|11748.2|11728.1|11726.6|811
1668437100000|2022-11-14 14:45:00|11728.2|11726.7|11732.1|11730.6|11733.4|11731.9|11724.2|11722.7|894
1668437400000|2022-11-14 14:50:00|11732|11730.5|11738|11736.5|11738.1|11736.6|11726.8|11725.3|796
1668437700000|2022-11-14 14:55:00|11738.4|11736.9|11735.1|11733.6|11741.1|11739.6|11729.7|11728.2|848
1668438000000|2022-11-14 15:00:00|11735.4|11733.9|11736.3|11734.8|11746.9|11745.5|11734.4|11732.9|853
1668438300000|2022-11-14 15:05:00|11736.4|11734.9|11740.1|11738.6|11741.7|11740.2|11727.2|11725.7|719
1668438600000|2022-11-14 15:10:00|11739.9|11738.4|11744|11742.5|11745.2|11743.7|11738.7|11737.2|661
1668438900000|2022-11-14 15:15:00|11744.2|11742.7|11739.8|11738.3|11756.5|11755|11739.7|11738.2|713
1668439200000|2022-11-14 15:20:00|11739.7|11738.2|11743.6|11742.1|11747.4|11745.9|11739|11737.5|726
1668439500000|2022-11-14 15:25:00|11743|11742.2|11730.7|11729.2|11745.8|11744.3|11727|11725.5|661
1668439800000|2022-11-14 15:30:00|11730.6|11729.1|11724.5|11723|11734|11732.5|11719.1|11717.6|735
1668440100000|2022-11-14 15:35:00|11724.6|11723.1|11722|11720.5|11724.6|11723.1|11710.9|11709.4|763
1668440400000|2022-11-14 15:40:00|11721.9|11720.4|11723.6|11722.1|11726.7|11725.5|11720.5|11719|709
1668440700000|2022-11-14 15:45:00|11723.5|11722|11727.4|11725.9|11731.7|11730.2|11721.6|11720.1|778
1668441000000|2022-11-14 15:50:00|11727.2|11725.7|11730|11728.5|11740.2|11738.7|11726.2|11724.7|909
1668441300000|2022-11-14 15:55:00|11730.5|11729|11731.3|11729.8|11736.7|11735.6|11729.6|11728.1|795
1668441600000|2022-11-14 16:00:00|11731.6|11730.1|11734.1|11732.6|11736.2|11735|11725.5|11724|721
1668441900000|2022-11-14 16:05:00|11734.6|11733.1|11731.7|11730.2|11736.8|11735.3|11730.9|11729.4|572
1668442200000|2022-11-14 16:10:00|11731.8|11730.3|11722.5|11721|11733.4|11731.9|11721.5|11720.3|559
1668442500000|2022-11-14 16:15:00|11721.5|11720.6|11722.1|11720.6|11723.8|11722.3|11715.5|11714|636
1668442800000|2022-11-14 16:20:00|11722.2|11720.7|11723.8|11722.3|11728.8|11727.4|11721.1|11719.6|646
1668443100000|2022-11-14 16:25:00|11723.9|11722.4|11724.7|11723.2|11730|11728.5|11721.5|11720|663
1668443400000|2022-11-14 16:30:00|11724.8|11723.3|11737|11735.5|11737|11735.5|11714.8|11713.3|781
1668443700000|2022-11-14 16:35:00|11737.6|11736.1|11740.3|11738.8|11748.9|11747.5|11731.9|11730.4|889
1668444000000|2022-11-14 16:40:00|11740.2|11738.7|11733.5|11732|11740.8|11739.3|11732.5|11731|650
1668444300000|2022-11-14 16:45:00|11733.1|11731.6|11730.7|11729.8|11733.8|11732.4|11724.7|11723.2|617
1668444600000|2022-11-14 16:50:00|11730.1|11729.2|11719.5|11718|11737.6|11736.4|11719|11717.5|690
1668444900000|2022-11-14 16:55:00|11719.9|11718.4|11727.1|11725.6|11727.7|11726.2|11717.8|11716.3|692
1668445200000|2022-11-14 17:00:00|11727|11725.5|11741.1|11739.6|11743.5|11742|11727|11725.5|641
1668445500000|2022-11-14 17:05:00|11740.9|11739.4|11741.8|11740.3|11744.9|11743.4|11738.1|11736.6|638
1668445800000|2022-11-14 17:10:00|11742|11740.9|11738.6|11737.1|11744.8|11743.3|11738.3|11736.8|460
1668446100000|2022-11-14 17:15:00|11738.7|11737.2|11734.6|11733.1|11741.6|11740.1|11734.6|11733.1|499
1668446400000|2022-11-14 17:20:00|11734.4|11732.9|11740|11738.5|11740.5|11739|11726.6|11725.1|669
1668446700000|2022-11-14 17:25:00|11740.1|11738.6|11741.3|11739.8|11743.3|11742.1|11737.2|11735.7|565
1668447000000|2022-11-14 17:30:00|11741.2|11739.7|11746.4|11744.9|11747.9|11746.4|11739.4|11737.9|582
1668447300000|2022-11-14 17:35:00|11746.7|11745.2|11750.9|11749.4|11752.3|11751.1|11746|11744.5|579
1668447600000|2022-11-14 17:40:00|11751.1|11749.6|11755|11753.5|11755.1|11753.8|11745|11743.5|472
1668447900000|2022-11-14 17:45:00|11754.8|11753.3|11756.6|11755.1|11758|11757|11748.3|11746.8|514
1668448200000|2022-11-14 17:50:00|11756.4|11755.5|11755.1|11754.2|11758.8|11757.9|11751.6|11750.1|463
1668448500000|2022-11-14 17:55:00|11755.2|11754.3|11758.7|11757.2|11760.5|11759.3|11754.1|11753|529
1668448800000|2022-11-14 18:00:00|11759.3|11757.8|11766.5|11765.6|11766.8|11765.6|11759|11757.5|437
1668449100000|2022-11-14 18:05:00|11766.4|11765.5|11766.6|11765.1|11769.4|11767.9|11764.5|11763.1|445
1668449400000|2022-11-14 18:10:00|11766.7|11765.2|11772.4|11770.9|11772.4|11771.3|11765|11764.1|451
1668449700000|2022-11-14 18:15:00|11772.3|11770.8|11775.2|11773.7|11776.7|11775.6|11768.3|11766.8|436
1668450000000|2022-11-14 18:20:00|11775|11773.5|11785.1|11783.6|11788.7|11787.2|11774.8|11773.3|508
1668450300000|2022-11-14 18:25:00|11784.9|11783.4|11794.5|11793|11796|11795|11784|11782.5|494
1668450600000|2022-11-14 18:30:00|11794.4|11792.9|11790.2|11789.3|11794.6|11793.3|11789.6|11788.4|468
1668450900000|2022-11-14 18:35:00|11790.9|11789.4|11792.3|11790.8|11797.1|11795.6|11789.7|11788.8|484
1668451200000|2022-11-14 18:40:00|11792.4|11790.9|11795.2|11794.3|11796.1|11794.7|11788.6|11787.7|416
1668451500000|2022-11-14 18:45:00|11795.1|11794.2|11798.8|11797.3|11800.5|11799|11791.7|11790.2|364
1668451800000|2022-11-14 18:50:00|11798.7|11797.2|11801.5|11800.6|11803.5|11802.2|11795.1|11793.9|431
1668452100000|2022-11-14 18:55:00|11801.4|11800.5|11799|11797.5|11802.9|11801.7|11794.5|11793.1|342
1668452400000|2022-11-14 19:00:00|11798.9|11797.4|11796.5|11795|11800.8|11799.4|11794.9|11793.7|448
1668452700000|2022-11-14 19:05:00|11796.4|11794.9|11796.3|11795.4|11798.6|11797.3|11795.2|11794|496
1668453000000|2022-11-14 19:10:00|11796.2|11795.3|11788.9|11788|11796.6|11795.4|11788|11786.8|631
1668453300000|2022-11-14 19:15:00|11789.1|11788.2|11787.6|11786.1|11790.7|11789.5|11782.4|11781.1|499
1668453600000|2022-11-14 19:20:00|11787.5|11786|11784|11783.1|11787.6|11786.4|11783.9|11782.8|396
1668453900000|2022-11-14 19:25:00|11784.3|11782.8|11784.1|11783.2|11784.4|11783.3|11780.5|11779.3|384
1668454200000|2022-11-14 19:30:00|11784.2|11783.3|11780.2|11778.7|11785.9|11784.9|11779.1|11778.2|379
1668454500000|2022-11-14 19:35:00|11780.3|11778.8|11779.2|11777.7|11781.9|11780.9|11778.3|11776.8|342
1668454800000|2022-11-14 19:40:00|11778.8|11777.3|11773.2|11772.3|11779.6|11778.1|11772.3|11771.1|323
1668455100000|2022-11-14 19:45:00|11773.1|11772.2|11769.2|11767.7|11773.7|11772.5|11766.8|11765.9|338
1668455400000|2022-11-14 19:50:00|11769.3|11767.8|11773.9|11772.4|11774.2|11773.1|11769|11767.5|370
1668455700000|2022-11-14 19:55:00|11774|11772.5|11780.4|11778.9|11781.6|11780.3|11773.8|11772.5|455
1668456000000|2022-11-14 20:00:00|11780.6|11779.1|11785.6|11784.1|11786.6|11785.1|11779.6|11778.1|429
1668456300000|2022-11-14 20:05:00|11785.7|11784.2|11771.3|11769.8|11785.8|11784.3|11771.2|11769.7|380
1668456600000|2022-11-14 20:10:00|11771.2|11769.7|11764.6|11763.1|11772.2|11770.7|11763.5|11762|551
1668456900000|2022-11-14 20:15:00|11764.5|11763|11770.2|11768.7|11770.5|11769|11763.6|11762.1|613
1668457200000|2022-11-14 20:20:00|11770.1|11768.6|11774.5|11773|11775.6|11774.1|11769.8|11768.4|395
1668457500000|2022-11-14 20:25:00|11774.4|11772.9|11773.8|11772.3|11775.3|11774|11771.6|11770.1|356
1668457800000|2022-11-14 20:30:00|11773.9|11772.4|11772.4|11770.9|11775.9|11774.4|11772.4|11770.9|365
1668458100000|2022-11-14 20:35:00|11772.5|11771|11774.2|11772.7|11775.3|11773.8|11772.1|11770.6|373
1668458400000|2022-11-14 20:40:00|11774.3|11772.8|11769.6|11768.1|11775.3|11774.1|11769.6|11768.1|274
1668458700000|2022-11-14 20:45:00|11769.5|11768|11758.3|11756.8|11769.5|11768|11758.1|11756.6|334
1668459000000|2022-11-14 20:50:00|11758.2|11756.7|11760.1|11758.6|11763.8|11762.4|11757.6|11756.1|397
1668459300000|2022-11-14 20:55:00|11759.4|11757.9|11755.8|11754.3|11759.4|11757.9|11754|11752.5|390
1668459600000|2022-11-14 21:00:00|11755.9|11754.4|11757.2|11755.7|11758.5|11757|11753.7|11752.2|378
1668459900000|2022-11-14 21:05:00|11757.3|11755.8|11755.6|11754.1|11757.4|11755.8|11754.9|11753.4|169
1668460200000|2022-11-14 21:10:00|11756.1|11754.6|11755.4|11753.9|11757.9|11756.4|11755.4|11753.9|149
1668460500000|2022-11-14 21:15:00|11755|11753.5|11754.6|11753.1|11756.4|11754.7|11754.5|11753.1|134
1668460800000|2022-11-14 21:20:00|11754.7|11753.2|11759.7|11758.2|11759.7|11758.2|11754.7|11753.2|146
1668461100000|2022-11-14 21:25:00|11759.8|11758.3|11755.9|11754.4|11759.8|11758.3|11753.9|11752.3|181
1668461400000|2022-11-14 21:30:00|11755.7|11754.2|11754.1|11752.6|11755.7|11754.2|11752.2|11750.6|263
1668461700000|2022-11-14 21:35:00|11754.2|11752.7|11751.5|11750|11754.6|11753.1|11750.9|11749.7|167
1668462000000|2022-11-14 21:40:00|11751.4|11749.9|11752.9|11751.4|11755.5|11754|11751.4|11749.9|145
1668462300000|2022-11-14 21:45:00|11753.3|11751.8|11753.5|11751.1|11755.1|11752.9|11752.5|11750.7|129
1668462600000|2022-11-14 21:50:00|11753|11751.5|11754.4|11752.1|11754.9|11753.2|11753|11751.2|101
1668462900000|2022-11-14 21:55:00|11754.9|11752.3|11760.9|11754|11762.1|11758.4|11754.7|11750.6|620
1668463200000|2022-11-14 22:00:00|11761.9|11754.1|11759.4|11750.2|11762.7|11756.7|11756.7|11746.1|103
1668463500000|2022-11-14 22:05:00|11759.3|11750.5|11754.3|11751|11760|11752.6|11753.4|11749.9|58
1668463800000|2022-11-14 22:10:00|11754.2|11750.9|11756|11748.9|11759.7|11751|11753|11745.7|711
1668464100000|2022-11-14 22:15:00|11756.1|11748.6|11755.6|11747.7|11756.1|11748.9|11754|11747.3|782
1668464400000|2022-11-14 22:20:00|11755.5|11747.8|11757.9|11748.2|11759.1|11749|11754.8|11746.5|694
1668464700000|2022-11-14 22:25:00|11757.8|11748|11756.8|11751.5|11758.1|11752.3|11754.7|11746.6|912
1668465000000|2022-11-14 22:30:00|11754.8|11751|11757.2|11750.7|11758.2|11752.8|11754.7|11749.1|731
1668465300000|2022-11-14 22:35:00|11757.3|11750.8|11757.1|11751.8|11758.1|11752.6|11755.7|11748.2|398
1668465600000|2022-11-14 22:40:00|11757.2|11751.9|11757.1|11750|11757.4|11752.9|11756.4|11748.7|826
1668465900000|2022-11-14 22:45:00|11757.2|11750.5|11758.1|11750.2|11758.3|11751.2|11756.5|11749.1|552
1668466200000|2022-11-14 22:50:00|11760.3|11750.1|11758.2|11750.7|11762.8|11753.2|11756.5|11749.9|191
1668466500000|2022-11-14 22:55:00|11758.5|11750.9|11757.4|11750.2|11759.4|11752.4|11755.6|11744.6|133
1668466800000|2022-11-14 23:00:00|11758.7|11749.2|11752.4|11747.1|11759.7|11750.5|11745.7|11741|306
1668467100000|2022-11-14 23:05:00|11751.9|11747.3|11754.8|11749.8|11758.7|11754|11751.9|11747.3|175
1668467400000|2022-11-14 23:10:00|11754.3|11750.7|11758.3|11754.3|11761.1|11754.7|11754.2|11749.7|277
1668467700000|2022-11-14 23:15:00|11758.5|11754.2|11756.9|11753.6|11760.3|11756.8|11756.2|11753|630
1668468000000|2022-11-14 23:20:00|11757.2|11753.5|11751.1|11748.4|11757.3|11753.9|11749.9|11746.5|401
1668468300000|2022-11-14 23:25:00|11751|11748.5|11755|11752.2|11755.3|11752.9|11750.4|11747.6|315
1668468600000|2022-11-14 23:30:00|11754.9|11752.4|11759.3|11756.4|11759.9|11757.8|11754.7|11752.4|360
1668468900000|2022-11-14 23:35:00|11759.4|11756.5|11757.6|11754.8|11761.2|11758.6|11756.8|11754.6|272
1668469200000|2022-11-14 23:40:00|11757.7|11754.7|11757.9|11755.4|11759.7|11757.8|11756.7|11754.4|326
1668469500000|2022-11-14 23:45:00|11757.7|11755.5|11751.4|11749.9|11757.7|11755.5|11750.6|11748|537
1668469800000|2022-11-14 23:50:00|11751.3|11749.8|11751.9|11749.4|11753.9|11751.4|11751.1|11749.2|399
1668470100000|2022-11-14 23:55:00|11751.8|11749.5|11752.6|11751.1|11753.5|11751.6|11750.4|11747.8|260
1668470400000|2022-11-15 00:00:00|11753.3|11751.2|11756.6|11755.1|11761|11758.7|11753|11751.2|486
1668470700000|2022-11-15 00:05:00|11756.8|11755.3|11754.8|11753.3|11756.8|11755.3|11753.1|11751.4|358
1668471000000|2022-11-15 00:10:00|11754.7|11753.2|11753.3|11751.8|11757.6|11756.1|11750.4|11748.9|417
1668471300000|2022-11-15 00:15:00|11753.4|11751.9|11753.8|11752.3|11754.3|11752.8|11751.3|11749.8|317
1668471600000|2022-11-15 00:20:00|11753.9|11752.4|11753.2|11751.7|11754.2|11752.7|11751.9|11750.4|249
1668471900000|2022-11-15 00:25:00|11753.6|11752.1|11748.2|11746.7|11754.2|11752.7|11747.5|11746|260
1668472200000|2022-11-15 00:30:00|11748.3|11746.8|11753.7|11752.2|11753.7|11752.2|11748.2|11746.4|316
1668472500000|2022-11-15 00:35:00|11753.6|11752.1|11753|11751.5|11754.6|11753.1|11751.9|11750.4|314
1668472800000|2022-11-15 00:40:00|11753.1|11751.6|11750.4|11748.9|11754.2|11752.7|11748.7|11747.2|414
1668473100000|2022-11-15 00:45:00|11750.5|11749|11746.6|11745.1|11751.7|11750.1|11746.3|11744.8|325
1668473400000|2022-11-15 00:50:00|11746.5|11745|11748.4|11746.9|11749|11747.5|11746.1|11744.6|474
1668473700000|2022-11-15 00:55:00|11747.7|11746.2|11746.6|11745.1|11749.7|11748.2|11743|11741.5|328
1668474000000|2022-11-15 01:00:00|11747.2|11745.7|11748.1|11746.6|11752|11750.5|11746|11744.5|371
1668474300000|2022-11-15 01:05:00|11748|11746.5|11744.8|11743.3|11748.2|11746.7|11741.7|11740.2|340
1668474600000|2022-11-15 01:10:00|11744.7|11743.2|11749.4|11747.1|11750.2|11748.3|11743.5|11742|389
1668474900000|2022-11-15 01:15:00|11749.6|11748.1|11757.3|11755.8|11759|11757.5|11749.6|11747.6|558
1668475200000|2022-11-15 01:20:00|11757.2|11755.7|11762.8|11761.3|11768.8|11766.4|11756.9|11755.4|656
1668475500000|2022-11-15 01:25:00|11762.9|11761.4|11761.9|11760.4|11763.8|11762.3|11758|11756.5|440
1668475800000|2022-11-15 01:30:00|11762|11760.5|11751.2|11749.7|11762.9|11761.4|11748.8|11747.3|524
1668476100000|2022-11-15 01:35:00|11751.3|11749.8|11753.3|11751.8|11753.5|11752|11747.2|11745.7|456
1668476400000|2022-11-15 01:40:00|11753.5|11752|11745.6|11744.1|11753.7|11752.2|11745.6|11744.1|425
1668476700000|2022-11-15 01:45:00|11745.5|11744|11752|11750.5|11752.5|11751|11743.2|11741.7|506
1668477000000|2022-11-15 01:50:00|11752.1|11750.6|11755.8|11754.3|11757.9|11756.4|11751.9|11750.4|509
1668477300000|2022-11-15 01:55:00|11755.9|11754.4|11749.8|11748.3|11759|11757.5|11749.7|11748.2|442
1668477600000|2022-11-15 02:00:00|11749.7|11748.2|11757.1|11755|11757.8|11756.1|11745.2|11743.2|756
1668477900000|2022-11-15 02:05:00|11757.2|11754.9|11757.6|11756.1|11761.6|11759.8|11755.9|11754.3|510
1668478200000|2022-11-15 02:10:00|11757.7|11756.2|11757.6|11756.1|11759.9|11758.4|11753.7|11752.2|471
1668478500000|2022-11-15 02:15:00|11757.5|11756|11763.3|11761.8|11765.4|11763.8|11757.4|11755.9|437
1668478800000|2022-11-15 02:20:00|11763.2|11761.7|11764|11762.5|11764.8|11763.3|11757.8|11756.3|385
1668479100000|2022-11-15 02:25:00|11763.8|11762.3|11761.7|11760.2|11767|11765.5|11760.9|11759.4|358
1668479400000|2022-11-15 02:30:00|11761.6|11760.1|11766.9|11765.4|11767.8|11766.3|11761.6|11760.1|320
1668479700000|2022-11-15 02:35:00|11767.3|11765.8|11773.1|11771.6|11774.6|11772.8|11767.2|11765.7|345
1668480000000|2022-11-15 02:40:00|11773.2|11771.7|11770.4|11768.9|11773.8|11772.3|11769.5|11768|384
1668480300000|2022-11-15 02:45:00|11770.5|11769|11763.3|11761.8|11771.6|11770.1|11761.9|11760|432
1668480600000|2022-11-15 02:50:00|11763.8|11761.6|11764.8|11762.6|11768.1|11766.3|11761.3|11759.6|553
1668480900000|2022-11-15 02:55:00|11764.7|11763|11767.7|11766.2|11768.9|11767.4|11763.7|11762.2|413
1668481200000|2022-11-15 03:00:00|11767.8|11766.3|11764.1|11762.6|11769.6|11768.1|11763.7|11762.2|361
1668481500000|2022-11-15 03:05:00|11764.3|11762.8|11772.1|11770.6|11772.1|11770.6|11763.6|11762.1|409
1668481800000|2022-11-15 03:10:00|11772.3|11770.8|11769.2|11767.7|11772.7|11771.2|11768.6|11766.8|383
1668482100000|2022-11-15 03:15:00|11769.1|11767.6|11772.2|11770.7|11773.9|11772.4|11768.7|11767|302
1668482400000|2022-11-15 03:20:00|11772.1|11770.6|11769.6|11768.1|11772.7|11771.2|11766.2|11764.7|409
1668482700000|2022-11-15 03:25:00|11769.7|11768.2|11769.5|11768|11775|11773.5|11769|11767.5|332
1668483000000|2022-11-15 03:30:00|11769.6|11768.1|11770.6|11769.1|11771.4|11769.7|11763.1|11761.5|371
1668483300000|2022-11-15 03:35:00|11770.7|11769.2|11771.4|11769.9|11771.4|11769.9|11767.4|11766.1|286
1668483600000|2022-11-15 03:40:00|11771|11769.5|11768.4|11766.9|11773.1|11771.6|11768.4|11766.9|307
1668483900000|2022-11-15 03:45:00|11768.5|11767|11773.7|11772.2|11775|11773.5|11768|11766.5|341
1668484200000|2022-11-15 03:50:00|11773|11771.5|11767.6|11766.1|11773.7|11772.2|11767.4|11765.9|337
1668484500000|2022-11-15 03:55:00|11767.5|11766|11767|11765.5|11768|11766.5|11764|11762.5|250
1668484800000|2022-11-15 04:00:00|11767.8|11766.3|11767.1|11765.6|11770.7|11769.2|11764.9|11763.1|294
1668485100000|2022-11-15 04:05:00|11767|11765.5|11766.2|11764.7|11768.2|11766.7|11764|11762.5|263
1668485400000|2022-11-15 04:10:00|11766.6|11765.1|11764.2|11762.7|11767.4|11765.9|11764.1|11762.3|222
1668485700000|2022-11-15 04:15:00|11764.6|11763.1|11762.2|11760.7|11766.6|11765.1|11761|11759.5|207
1668486000000|2022-11-15 04:20:00|11762.3|11760.8|11759|11757.5|11762.6|11761.1|11758.6|11757.1|367
1668486300000|2022-11-15 04:25:00|11759.1|11757.6|11758.1|11756.6|11760.2|11758.7|11756.2|11754.3|274
1668486600000|2022-11-15 04:30:00|11758.2|11756.7|11759|11757.5|11759.9|11758.4|11757.1|11755.6|209
1668486900000|2022-11-15 04:35:00|11759.2|11757.7|11758.6|11757.1|11759.2|11757.7|11755.5|11754|252
1668487200000|2022-11-15 04:40:00|11758.5|11757|11761|11759.5|11761.7|11759.9|11758.1|11757|331
1668487500000|2022-11-15 04:45:00|11760.9|11759.4|11762.9|11760.5|11765.2|11763|11759.4|11757.3|525
1668487800000|2022-11-15 04:50:00|11762.8|11760.7|11763.4|11761.9|11763.8|11762.3|11761.5|11759.5|268
1668488100000|2022-11-15 04:55:00|11763.5|11762|11763.3|11761.8|11764.4|11762.6|11761.8|11760.3|258
1668488400000|2022-11-15 05:00:00|11763.4|11761.9|11764.8|11763.3|11767.8|11766.2|11761.1|11759.3|427
1668488700000|2022-11-15 05:05:00|11764.9|11763.4|11781|11779.5|11781|11779.5|11763.9|11762.1|591
1668489000000|2022-11-15 05:10:00|11781.1|11779.6|11777.6|11775.4|11783.3|11781.1|11776.4|11774.7|625
1668489300000|2022-11-15 05:15:00|11777.2|11775.7|11781.5|11779|11783|11781.2|11777.2|11775.4|640
1668489600000|2022-11-15 05:20:00|11781.4|11779.2|11778.9|11777.4|11781.7|11779.4|11775.3|11773.4|584
1668489900000|2022-11-15 05:25:00|11779.3|11777.8|11780.6|11779.1|11782.4|11780.5|11778.2|11776.2|441
1668490200000|2022-11-15 05:30:00|11780.7|11779.2|11779.1|11777.6|11781.4|11779.7|11777.1|11775.3|296
1668490500000|2022-11-15 05:35:00|11779|11777.5|11780.1|11778.6|11781.8|11780.3|11777.3|11775.8|346
1668490800000|2022-11-15 05:40:00|11779.7|11778.2|11781.3|11779.8|11781.6|11780.1|11778.2|11776.7|307
1668491100000|2022-11-15 05:45:00|11781.5|11780|11782.7|11780.4|11784.6|11783.1|11779.3|11777.7|338
1668491400000|2022-11-15 05:50:00|11782.3|11780.8|11779.7|11778.2|11783.9|11782.6|11779.6|11778.1|328
1668491700000|2022-11-15 05:55:00|11779.8|11778.3|11777.3|11775.8|11779.8|11778.3|11775.1|11773.1|503
1668492000000|2022-11-15 06:00:00|11777.1|11775.6|11775.5|11774|11777.7|11775.8|11772.9|11771.1|571
1668492300000|2022-11-15 06:05:00|11775|11773.5|11774.7|11773.2|11776.5|11774.7|11771.1|11769.3|429
1668492600000|2022-11-15 06:10:00|11774.5|11773|11778.9|11777.4|11780.5|11779|11772.5|11770.8|471
1668492900000|2022-11-15 06:15:00|11779|11777.5|11776.3|11774.8|11779.1|11777.6|11773.8|11772|460
1668493200000|2022-11-15 06:20:00|11776.7|11775.2|11774.6|11773.1|11778.7|11777.2|11773.4|11771.9|452
1668493500000|2022-11-15 06:25:00|11774.7|11773.2|11784.6|11783.1|11784.7|11783.1|11774.3|11772.8|449
1668493800000|2022-11-15 06:30:00|11784.7|11783.2|11788.5|11787|11790.4|11788.9|11784.7|11783.2|503
1668494100000|2022-11-15 06:35:00|11788.7|11787.2|11788.1|11786.6|11789.3|11787.8|11786.2|11784.7|331
1668494400000|2022-11-15 06:40:00|11788.3|11786.8|11790|11788.5|11790.9|11789.4|11787.3|11785.8|364
1668494700000|2022-11-15 06:45:00|11790.3|11788.8|11787.4|11785.9|11790.6|11789.1|11784.2|11782.7|375
1668495000000|2022-11-15 06:50:00|11787.5|11786|11792.2|11790.7|11792.2|11790.7|11786.4|11784.9|410
1668495300000|2022-11-15 06:55:00|11791.6|11790.1|11797.2|11786.2|11799|11795.3|11790.4|11785.5|531
1668495600000|2022-11-15 07:00:00|11797.8|11788.2|11798.4|11796.9|11810.5|11807.6|11794.8|11787.2|737
1668495900000|2022-11-15 07:05:00|11798.6|11797.1|11799.7|11798.2|11800.4|11799.1|11795.2|11793.7|569
1668496200000|2022-11-15 07:10:00|11799.8|11798.3|11801.5|11800|11803.2|11801.7|11796.1|11794.6|586
1668496500000|2022-11-15 07:15:00|11801.6|11800.1|11801.7|11800.8|11807.4|11805.9|11797.8|11796.3|648
1668496800000|2022-11-15 07:20:00|11801.4|11800.5|11820.5|11818.3|11825.1|11823.6|11800.4|11799.1|764
1668497100000|2022-11-15 07:25:00|11820.4|11818.2|11816.9|11814.6|11826.2|11824.7|11812.7|11811.2|823
1668497400000|2022-11-15 07:30:00|11816.6|11815.1|11818|11816.5|11830.9|11829.4|11813.9|11812.4|942
1668497700000|2022-11-15 07:35:00|11817.9|11816.4|11812.9|11811.4|11819.9|11818.4|11808.9|11806.6|934
1668498000000|2022-11-15 07:40:00|11812.2|11810.7|11815.8|11814.3|11826.2|11824.7|11812.2|11810.7|926
1668498300000|2022-11-15 07:45:00|11815.7|11814.2|11827.9|11826.4|11840|11838.4|11814|11812.2|1046
1668498600000|2022-11-15 07:50:00|11828|11826.5|11819.4|11817.9|11835.8|11834.2|11818.4|11816.9|915
1668498900000|2022-11-15 07:55:00|11819|11817.5|11831.8|11829.6|11836.1|11833.9|11817.1|11815.6|1014
1668499200000|2022-11-15 08:00:00|11831.9|11829.5|11827|11825.5|11835.4|11833.9|11821.3|11819.7|999
1668499500000|2022-11-15 08:05:00|11827.1|11825.6|11823.3|11821.8|11832.7|11831.2|11815.9|11814.2|1024
1668499800000|2022-11-15 08:10:00|11823.2|11821.1|11830.6|11829.1|11834.9|11832.9|11818.6|11817.1|981
1668500100000|2022-11-15 08:15:00|11830.8|11828.7|11832.4|11830.9|11837.8|11836.3|11817.4|11815.9|920
1668500400000|2022-11-15 08:20:00|11832.7|11831.2|11829.7|11828.2|11842.4|11840.8|11827.6|11825.8|979
1668500700000|2022-11-15 08:25:00|11829.8|11828.3|11833.2|11831|11836.2|11834.4|11824.8|11823.3|878
1668501000000|2022-11-15 08:30:00|11833.1|11830.9|11829.7|11828.2|11843.5|11842|11827.9|11826.4|918
1668501300000|2022-11-15 08:35:00|11829.6|11828.1|11829.8|11828.3|11834.5|11833|11822|11820.1|919
1668501600000|2022-11-15 08:40:00|11829.9|11828.4|11838.7|11837.2|11839|11837.4|11827.8|11826.3|729
1668501900000|2022-11-15 08:45:00|11838.8|11837.3|11840.7|11838.5|11842.7|11841.2|11833.4|11831.8|733
1668502200000|2022-11-15 08:50:00|11840.1|11838.6|11839|11837.5|11841.9|11840.4|11833|11831.4|774
1668502500000|2022-11-15 08:55:00|11839.1|11837.6|11840.5|11839|11845.2|11843.7|11835.8|11834.3|762
1668502800000|2022-11-15 09:00:00|11840|11838.5|11841.9|11840.4|11843|11841.5|11836.8|11835.3|722
1668503100000|2022-11-15 09:05:00|11842.1|11840.6|11835.7|11834.2|11843.5|11842|11834.6|11833.1|798
1668503400000|2022-11-15 09:10:00|11835.8|11834.3|11834.4|11832.9|11836.7|11835.2|11827.7|11826.2|621
1668503700000|2022-11-15 09:15:00|11833.9|11832.4|11831.9|11830.4|11836.5|11835|11826|11824.5|652
1668504000000|2022-11-15 09:20:00|11832|11830.5|11826.1|11824.6|11834.6|11833.3|11823.3|11821.8|616
1668504300000|2022-11-15 09:25:00|11826|11824.5|11834.6|11833.1|11834.6|11833.1|11825.9|11824.4|624
1668504600000|2022-11-15 09:30:00|11834.5|11833|11824.2|11822.7|11834.6|11833.1|11823.1|11821.6|743
1668504900000|2022-11-15 09:35:00|11824.1|11822.6|11825.6|11824.1|11826.4|11825.1|11817|11815.5|628
1668505200000|2022-11-15 09:40:00|11825.8|11824.3|11813.3|11811.8|11826|11824.6|11813.2|11811.7|666
1668505500000|2022-11-15 09:45:00|11813.5|11812|11822.4|11820.9|11822.9|11821.4|11809.2|11807.7|608
1668505800000|2022-11-15 09:50:00|11822.5|11821|11828.8|11827.3|11832.4|11830.9|11818.3|11816.8|815
1668506100000|2022-11-15 09:55:00|11829.2|11827|11824.4|11822.9|11832.6|11830.9|11821.1|11818.8|959
1668506400000|2022-11-15 10:00:00|11824.7|11823.2|11832.8|11831.3|11834.1|11832.6|11823.3|11821.2|849
1668506700000|2022-11-15 10:05:00|11832.4|11831.5|11824.5|11823|11834.4|11832.9|11821.2|11820.1|773
1668507000000|2022-11-15 10:10:00|11824.6|11823.1|11836.9|11835.4|11837|11835.5|11822.6|11821.1|719
1668507300000|2022-11-15 10:15:00|11837|11835.5|11841.6|11840.1|11844.8|11843.3|11836.3|11834.8|663
1668507600000|2022-11-15 10:20:00|11841.3|11840.4|11844.6|11843.1|11849.6|11848.1|11838.5|11837|574
1668507900000|2022-11-15 10:25:00|11844.5|11843|11848.6|11847.1|11849|11847.5|11840.5|11839|677
1668508200000|2022-11-15 10:30:00|11848.8|11847.3|11852.7|11851.2|11856.7|11855.2|11848.5|11847|803
1668508500000|2022-11-15 10:35:00|11852.4|11850.9|11860.8|11859.3|11869.4|11867.9|11851.7|11850.2|802
1668508800000|2022-11-15 10:40:00|11860.7|11859.2|11863.2|11861.7|11863.6|11862.1|11852.8|11851.4|667
1668509100000|2022-11-15 10:45:00|11863.3|11861.8|11858|11856.5|11866|11864.5|11852.7|11851.2|740
1668509400000|2022-11-15 10:50:00|11858.3|11856.8|11859.2|11857.7|11866.7|11865.2|11856.5|11855.2|586
1668509700000|2022-11-15 10:55:00|11859.3|11857.8|11867.6|11866.1|11869.6|11868.4|11856.8|11855.3|639
1668510000000|2022-11-15 11:00:00|11867.8|11866.3|11878.5|11877|11882.9|11881.4|11867.8|11866.3|839
1668510300000|2022-11-15 11:05:00|11878.6|11877.1|11876|11874.5|11880.9|11879.4|11873.5|11872|694
1668510600000|2022-11-15 11:10:00|11875.9|11874.4|11871.8|11870.3|11881.7|11880.2|11871.7|11870.2|600
1668510900000|2022-11-15 11:15:00|11871.7|11870.2|11873.9|11872.4|11875.6|11874.1|11868.9|11867.4|643
1668511200000|2022-11-15 11:20:00|11874|11872.5|11870.2|11868.7|11879.3|11877.8|11869.4|11867.9|587
1668511500000|2022-11-15 11:25:00|11869.7|11868.8|11867.9|11866.4|11874.9|11873.4|11866.4|11864.9|691
1668511800000|2022-11-15 11:30:00|11868.5|11867|11864.4|11862.9|11868.8|11867.4|11864.2|11862.7|583
1668512100000|2022-11-15 11:35:00|11864.3|11862.8|11856.5|11855|11868.6|11867.1|11855.6|11854.1|683
1668512400000|2022-11-15 11:40:00|11856.6|11855.1|11863.6|11862.1|11863.7|11862.2|11856|11854.5|559
1668512700000|2022-11-15 11:45:00|11863.7|11862.2|11873|11871.5|11873|11871.5|11863.2|11861.7|446
1668513000000|2022-11-15 11:50:00|11872.9|11871.4|11869.6|11868.1|11875.6|11874.1|11868.5|11867.2|466
1668513300000|2022-11-15 11:55:00|11869.7|11868.2|11872.8|11871.3|11875.7|11874.3|11868.7|11867.2|609
1668513600000|2022-11-15 12:00:00|11873.3|11871.8|11869.3|11867.8|11878.1|11877.1|11867.7|11866.2|650
1668513900000|2022-11-15 12:05:00|11869.2|11867.7|11870.7|11869.2|11872.3|11871.1|11864.3|11862.9|561
1668514200000|2022-11-15 12:10:00|11870.8|11869.3|11861.2|11860.3|11873.6|11872.4|11860.8|11859.5|621
1668514500000|2022-11-15 12:15:00|11861.1|11860.2|11868.5|11866.3|11869.3|11867.8|11855.7|11854.8|633
1668514800000|2022-11-15 12:20:00|11868|11866.5|11870|11868.5|11872.8|11871.5|11863.6|11862.1|645
1668515100000|2022-11-15 12:25:00|11870.3|11868.8|11887.6|11886.1|11894.4|11892.9|11868.7|11867.2|717
1668515400000|2022-11-15 12:30:00|11887.5|11886|11892.4|11890.9|11894.1|11892.6|11886.9|11885.4|569
1668515700000|2022-11-15 12:35:00|11892|11890.5|11906.8|11905.3|11909.6|11908.5|11889.1|11887.6|685
1668516000000|2022-11-15 12:40:00|11906.7|11905.2|11906.6|11905.1|11913.6|11912.1|11902.4|11900.9|648
1668516300000|2022-11-15 12:45:00|11906.7|11905.2|11906.5|11905|11909.3|11908|11900.4|11898.9|723
1668516600000|2022-11-15 12:50:00|11906.7|11905.2|11906.9|11905.4|11912.3|11910.8|11902.1|11900.9|671
1668516900000|2022-11-15 12:55:00|11907|11905.5|11910.5|11909|11914.9|11913.4|11904.5|11903|716
1668517200000|2022-11-15 13:00:00|11910.6|11909.1|11903.6|11902.1|11915.4|11914.2|11901.3|11899.8|870
1668517500000|2022-11-15 13:05:00|11903.7|11902.2|11896.3|11894.8|11910|11908.6|11891.3|11889.8|824
1668517800000|2022-11-15 13:10:00|11895.8|11894.3|11898.5|11897|11902.1|11900.6|11894.3|11892.8|795
1668518100000|2022-11-15 13:15:00|11898.8|11897.3|11881.3|11879.8|11900.9|11899.4|11878.1|11876.8|815
1668518400000|2022-11-15 13:20:00|11881|11879.5|11878.7|11877.2|11891.7|11890.2|11877.8|11876.4|896
1668518700000|2022-11-15 13:25:00|11878.4|11876.9|11891.1|11886.7|11903.6|11899.9|11878.4|11876.9|861
1668519000000|2022-11-15 13:30:00|11891.4|11886.1|11977.6|11976.1|11978.5|11976.6|11891.4|11886.1|1342
1668519300000|2022-11-15 13:35:00|11976.9|11975.4|12000.6|11999.1|12030.7|12027.8|11970.3|11968.8|1238
1668519600000|2022-11-15 13:40:00|12000.9|11998.7|11971.8|11970.3|12003.1|12001.4|11967.6|11966.1|1188
1668519900000|2022-11-15 13:45:00|11971.4|11969.9|11967.7|11966.2|11971.9|11970.4|11954.4|11952.9|1162
1668520200000|2022-11-15 13:50:00|11968.7|11967.2|11957.6|11956.1|11978|11976.5|11935.2|11933.6|1235
1668520500000|2022-11-15 13:55:00|11958.2|11955.4|11967.7|11966.2|11968.6|11967.1|11950.6|11949.1|991
1668520800000|2022-11-15 14:00:00|11968.3|11966.8|11958.1|11956.6|11989.7|11988.3|11957.7|11956.2|1051
1668521100000|2022-11-15 14:05:00|11958.4|11956.9|11972.7|11971.2|11973.1|11971.6|11953.4|11951.9|901
1668521400000|2022-11-15 14:10:00|11973.8|11972.3|11954.5|11953|11979.6|11978.1|11951.2|11949.7|1008
1668521700000|2022-11-15 14:15:00|11954.6|11953.1|11954.2|11952.7|11962.5|11961|11943.5|11942|963
1668522000000|2022-11-15 14:20:00|11954.3|11952.8|11960.4|11958.9|11964|11962.5|11942.4|11940.9|974
1668522300000|2022-11-15 14:25:00|11960.8|11959.3|11955.1|11953.6|11966.5|11965|11948.1|11946.6|933
1668522600000|2022-11-15 14:30:00|11954.9|11953.4|11937|11935.5|11966.2|11964.7|11930.2|11928.7|1176
1668522900000|2022-11-15 14:35:00|11937.3|11935.8|11937|11935.5|11950.1|11948.6|11937|11935.5|1076
1668523200000|2022-11-15 14:40:00|11936.9|11935.4|11931.3|11929.8|11940.8|11939.3|11926.4|11924.9|1037
1668523500000|2022-11-15 14:45:00|11930.9|11929.4|11914.3|11912.8|11931.8|11930.3|11901.4|11899.1|994
1668523800000|2022-11-15 14:50:00|11914.7|11913.2|11912.8|11911.3|11922.6|11921.1|11907.3|11905.8|986
1668524100000|2022-11-15 14:55:00|11912.1|11910.6|11924.5|11923|11934.2|11932.8|11912.1|11910.6|929
1668524400000|2022-11-15 15:00:00|11924.7|11923.2|11939.3|11937.8|11940.6|11939.1|11918.4|11916.9|975
1668524700000|2022-11-15 15:05:00|11939|11937.5|11933|11931.5|11945.8|11944.3|11924.7|11923.2|927
1668525000000|2022-11-15 15:10:00|11933.5|11932|11924.7|11923.2|11936.1|11934.6|11917.9|11916.4|936
1668525300000|2022-11-15 15:15:00|11924.6|11923.1|11902.7|11901.2|11933.1|11931.6|11899.9|11898.4|950
1668525600000|2022-11-15 15:20:00|11901.8|11900.3|11911.3|11909.8|11914.5|11913|11898.8|11897.3|887
1668525900000|2022-11-15 15:25:00|11911.4|11909.9|11912.5|11911|11921.6|11920.1|11909.4|11907.9|846
1668526200000|2022-11-15 15:30:00|11912.4|11910.9|11922.8|11921.3|11930.7|11929.2|11906.6|11905.1|871
1668526500000|2022-11-15 15:35:00|11923|11921.5|11917.7|11916.2|11925.2|11923.7|11911.6|11910.1|915
1668526800000|2022-11-15 15:40:00|11917.6|11916.1|11904.6|11903.1|11917.6|11916.1|11903.6|11902.1|870
1668527100000|2022-11-15 15:45:00|11904.4|11902.9|11889.5|11888|11908.4|11906.9|11882.3|11880.8|955
1668527400000|2022-11-15 15:50:00|11888.5|11887.6|11892.5|11891|11894.2|11892.7|11880.2|11878.8|909
1668527700000|2022-11-15 15:55:00|11892.3|11890.8|11897|11895.5|11901.1|11899.6|11890.2|11888.7|1000
1668528000000|2022-11-15 16:00:00|11896.9|11895.4|11901.2|11899.7|11904.3|11902.8|11894.3|11892.8|965
1668528300000|2022-11-15 16:05:00|11901.3|11899.8|11897.6|11896.1|11903.8|11902.3|11895.3|11893.8|772
1668528600000|2022-11-15 16:10:00|11897|11895.5|11886.3|11885.4|11898.2|11896.7|11882.3|11881.2|674
1668528900000|2022-11-15 16:15:00|11886.4|11884.9|11888|11886.5|11904|11902.5|11886|11884.5|751
1668529200000|2022-11-15 16:20:00|11887.9|11886.4|11894.7|11893.2|11898.4|11896.9|11885.2|11883.7|764
1668529500000|2022-11-15 16:25:00|11894.8|11893.3|11882.9|11881.4|11895.5|11894|11880.5|11879.2|766
1668529800000|2022-11-15 16:30:00|11883.1|11881.6|11893|11891.5|11898.3|11896.8|11882.6|11881.1|766
1668530100000|2022-11-15 16:35:00|11893.6|11892.1|11888.1|11886.6|11896.1|11894.6|11885.9|11884.4|811
1668530400000|2022-11-15 16:40:00|11888|11886.5|11888.8|11887.3|11894.1|11892.7|11884.2|11883|713
1668530700000|2022-11-15 16:45:00|11889|11887.5|11892.9|11891.4|11895.1|11893.6|11887.1|11885.6|627
1668531000000|2022-11-15 16:50:00|11893|11891.5|11896.2|11894.7|11898.2|11896.8|11890.9|11889.4|701
1668531300000|2022-11-15 16:55:00|11896.3|11894.8|11888|11886.5|11896.3|11894.9|11883.9|11882.4|653
1668531600000|2022-11-15 17:00:00|11888.1|11886.6|11860.7|11859.2|11889.9|11888.4|11856.8|11855.3|981
1668531900000|2022-11-15 17:05:00|11860.8|11859.3|11861.7|11860.2|11865.2|11863.7|11858.1|11856.6|794
1668532200000|2022-11-15 17:10:00|11861.6|11860.1|11873.1|11871.6|11873.2|11872|11861.6|11860.1|631
1668532500000|2022-11-15 17:15:00|11873.2|11871.7|11875.9|11874.4|11877.3|11876.4|11866.2|11864.8|654
1668532800000|2022-11-15 17:20:00|11876.1|11874.6|11880.8|11879.3|11881.1|11880|11875.2|11873.8|635
1668533100000|2022-11-15 17:25:00|11880.7|11879.2|11878.7|11877.2|11881.2|11879.7|11876.6|11875.3|567
1668533400000|2022-11-15 17:30:00|11878.8|11877.3|11884.2|11882.7|11888.3|11886.8|11871.4|11870.2|623
1668533700000|2022-11-15 17:35:00|11883.6|11882.1|11886|11884.5|11888.9|11887.4|11882|11880.5|609
1668534000000|2022-11-15 17:40:00|11885.9|11884.4|11881.8|11880.3|11889.2|11887.7|11878.8|11877.3|516
1668534300000|2022-11-15 17:45:00|11881.9|11880.4|11889.6|11888.1|11889.6|11888.1|11878.7|11877.4|641
1668534600000|2022-11-15 17:50:00|11889.9|11888.4|11892.5|11891|11895.2|11893.9|11883.4|11881.9|605
1668534900000|2022-11-15 17:55:00|11892.8|11891.3|11893.1|11891.6|11894.1|11892.6|11886.4|11885.5|629
1668535200000|2022-11-15 18:00:00|11893.5|11892|11896.9|11895.4|11898.2|11896.9|11891.9|11890.4|609
1668535500000|2022-11-15 18:05:00|11896.7|11895.2|11882.9|11881.4|11897.4|11896.5|11882.2|11880.7|622
1668535800000|2022-11-15 18:10:00|11883.1|11881.6|11881.1|11879.6|11884.3|11882.8|11875|11873.5|549
1668536100000|2022-11-15 18:15:00|11881.2|11879.7|11874.7|11873.2|11881.5|11880|11872.9|11871.4|641
1668536400000|2022-11-15 18:20:00|11874.5|11873|11873.2|11871.7|11875.9|11874.4|11863|11861.5|772
1668536700000|2022-11-15 18:25:00|11873.5|11872|11830.4|11828.9|11875.2|11874.1|11823|11821.5|1153
1668537000000|2022-11-15 18:30:00|11830.3|11828.8|11829.5|11828|11838.6|11837.1|11814.4|11812.9|1243
1668537300000|2022-11-15 18:35:00|11830|11828.5|11826.7|11825.2|11834|11832.5|11815.8|11814.3|1157
1668537600000|2022-11-15 18:40:00|11826.8|11825.3|11847|11844|11855|11853|11822|11820.5|1277
1668537900000|2022-11-15 18:45:00|11845.9|11844.4|11823.4|11821.9|11848.9|11846.7|11821.7|11820.2|1221
1668538200000|2022-11-15 18:50:00|11823.1|11821.6|11822.6|11821.1|11831|11829.5|11810.7|11809.2|1167
1668538500000|2022-11-15 18:55:00|11822.4|11820.3|11822.9|11821.4|11832.3|11830.1|11817.3|11815|1155
1668538800000|2022-11-15 19:00:00|11823.1|11821.6|11799.9|11797.8|11829.8|11828.3|11796.4|11794.7|1124
1668539100000|2022-11-15 19:05:00|11799.7|11797.6|11810.8|11809.3|11811.1|11809.6|11791.6|11790.1|1082
1668539400000|2022-11-15 19:10:00|11810.4|11808.9|11827.8|11825.6|11835.6|11833.2|11810.4|11808.9|1301
1668539700000|2022-11-15 19:15:00|11827.9|11825.5|11826.9|11825.4|11834|11831.7|11815.9|11814.1|1222
1668540000000|2022-11-15 19:20:00|11826.8|11825.3|11857|11855.5|11861|11859.1|11826.6|11824.4|1295
1668540300000|2022-11-15 19:25:00|11856.9|11855.4|11838.9|11837.4|11861.3|11859.6|11825.7|11823.6|1207
1668540600000|2022-11-15 19:30:00|11838.8|11837.3|11838.1|11836.6|11848|11846.4|11834.6|11832.8|1069
1668540900000|2022-11-15 19:35:00|11838.2|11836.7|11840|11838.5|11850.2|11848.7|11836.7|11835.2|989
1668541200000|2022-11-15 19:40:00|11840.1|11838.6|11834.4|11832.1|11843.8|11842.3|11829|11826.6|968
1668541500000|2022-11-15 19:45:00|11834.3|11832.5|11837.2|11834.9|11842.3|11840.4|11831.9|11829.9|958
1668541800000|2022-11-15 19:50:00|11837.1|11834.8|11852|11850.5|11855.4|11853.5|11835.6|11833.2|1077
1668542100000|2022-11-15 19:55:00|11852.1|11850.6|11875.9|11873.7|11876.9|11875.4|11849.2|11847.7|1093
1668542400000|2022-11-15 20:00:00|11875.5|11874|11875.8|11873.1|11885.9|11884|11872|11870.4|1019
1668542700000|2022-11-15 20:05:00|11874.9|11873.4|11866.7|11865.2|11875.5|11873.9|11866.5|11864.8|891
1668543000000|2022-11-15 20:10:00|11866.6|11865.1|11868.3|11866.8|11874.1|11872.6|11866|11864.5|771
1668543300000|2022-11-15 20:15:00|11868.6|11867.1|11873.3|11871.8|11873.6|11871.8|11868.2|11866.7|657
1668543600000|2022-11-15 20:20:00|11873|11871.5|11873.3|11871|11877.1|11875.2|11869.8|11868.1|618
1668543900000|2022-11-15 20:25:00|11872.9|11871.4|11871.8|11870.3|11875.7|11873.9|11871.1|11869.4|622
1668544200000|2022-11-15 20:30:00|11872.8|11871.3|11872.1|11870.6|11878.2|11876.5|11868.1|11866.6|876
1668544500000|2022-11-15 20:35:00|11872.3|11870.1|11875.6|11874.1|11878.3|11876.7|11872|11870.1|654
1668544800000|2022-11-15 20:40:00|11875.5|11874|11877.4|11875.9|11877.9|11876.4|11871.3|11869.5|529
1668545100000|2022-11-15 20:45:00|11877.3|11875.8|11870.5|11869|11877.5|11876|11870.2|11868.7|527
1668545400000|2022-11-15 20:50:00|11870.7|11869.2|11863.4|11861.9|11870.9|11869.4|11861.2|11859.7|634
1668545700000|2022-11-15 20:55:00|11863.6|11862.1|11863.4|11861.9|11866.4|11864.9|11862.7|11861.5|566
1668546000000|2022-11-15 21:00:00|11863.3|11861.8|11876.1|11874.6|11876.1|11874.6|11862.9|11861.4|499
1668546300000|2022-11-15 21:05:00|11875.2|11873.7|11870.4|11868.9|11875.8|11874.3|11868.8|11867.3|367
1668546600000|2022-11-15 21:10:00|11870.3|11868.8|11868.6|11867.1|11870.8|11869.2|11863.3|11861.8|428
1668546900000|2022-11-15 21:15:00|11868.7|11867.2|11871.1|11868.9|11871.4|11869.9|11867.8|11866.3|370
1668547200000|2022-11-15 21:20:00|11870.7|11869.2|11872.1|11870.6|11875.3|11873.7|11870.7|11868.9|423
1668547500000|2022-11-15 21:25:00|11872.2|11870.7|11871.4|11869.9|11873.5|11872|11869.3|11867.8|290
1668547800000|2022-11-15 21:30:00|11872.2|11870.7|11869.2|11867.7|11872.6|11871.1|11866.6|11865|273
1668548100000|2022-11-15 21:35:00|11869.1|11867.6|11867.3|11865.8|11869.3|11867.7|11866.8|11865.3|155
1668548400000|2022-11-15 21:40:00|11867.4|11865.9|11868.8|11867.3|11869|11867.5|11865.8|11864.1|125
1668548700000|2022-11-15 21:45:00|11869.5|11866.7|11867.8|11866.3|11869.5|11866.8|11866.3|11864.1|199
1668549000000|2022-11-15 21:50:00|11867.9|11866.4|11867.7|11865.5|11868.3|11866.5|11866.6|11864.6|113
1668549300000|2022-11-15 21:55:00|11867.4|11865.6|11870.4|11859.4|11871|11866.6|11864.1|11853.1|294
1668549600000|2022-11-15 22:00:00|11867|11856|11864.5|11853.5|11868.4|11857.4|11857.1|11846.1|59
1668549900000|2022-11-15 22:05:00|11865.2|11854.2|11866|11855|11866.3|11855.3|11862.8|11851.8|78
1668550200000|2022-11-15 22:10:00|11866.4|11855.4|11865.4|11854.4|11867.2|11856.2|11865.2|11854.2|462
1668550500000|2022-11-15 22:15:00|11865.6|11854.6|11864.3|11853.5|11865.8|11854.8|11863.5|11852.5|590
1668550800000|2022-11-15 22:20:00|11864.2|11853.4|11867.2|11857.9|11867.5|11858.9|11863.5|11852.5|887
1668551100000|2022-11-15 22:25:00|11867.1|11858|11864|11855.8|11867.3|11858.5|11864|11854.1|697
1668551400000|2022-11-15 22:30:00|11864.4|11855.4|11865.2|11859.5|11865.5|11860|11863.5|11853.9|1073
1668551700000|2022-11-15 22:35:00|11865.1|11859.3|11868.3|11857.3|11869.5|11863.9|11864.2|11855.8|657
1668552000000|2022-11-15 22:40:00|11868.2|11857.2|11866.8|11859.5|11868.9|11860.1|11866.2|11855.2|108
1668552300000|2022-11-15 22:45:00|11867|11858.3|11867.7|11861.2|11868.7|11862|11865.9|11858.1|127
1668552600000|2022-11-15 22:50:00|11867.6|11861|11864.7|11859.6|11867.9|11861.8|11864.4|11857.7|979
1668552900000|2022-11-15 22:55:00|11865.8|11860.1|11866.6|11861.3|11866.7|11862.5|11864|11859.5|218
1668553200000|2022-11-15 23:00:00|11866.1|11860.5|11854.9|11852.8|11868.4|11862.8|11854.9|11852.7|739
1668553500000|2022-11-15 23:05:00|11855|11852.9|11853.4|11851|11856.1|11854.2|11850|11848.1|436
1668553800000|2022-11-15 23:10:00|11853.5|11851.1|11862.6|11859.8|11865.6|11863|11853.4|11850.4|547
1668554100000|2022-11-15 23:15:00|11862.8|11859.6|11870.5|11868|11873.1|11870.3|11861.6|11858.3|494
1668554400000|2022-11-15 23:20:00|11870.3|11868.1|11871.2|11868.4|11876.9|11874.3|11870.1|11867.2|619
1668554700000|2022-11-15 23:25:00|11871.3|11868.5|11868.8|11865.7|11873.1|11870.3|11864.3|11861.5|485
1668555000000|2022-11-15 23:30:00|11868.9|11866|11871.6|11868.9|11872.8|11869.8|11868.8|11865.8|516
1668555300000|2022-11-15 23:35:00|11871.7|11869|11871.7|11869.2|11876.8|11873.8|11871.6|11868.5|437
1668555600000|2022-11-15 23:40:00|11871.8|11869|11873.8|11871.4|11876.7|11874.1|11870.6|11868|648
1668555900000|2022-11-15 23:45:00|11873.6|11871.5|11877.9|11875.5|11878.8|11876.2|11866.2|11863.9|688
1668556200000|2022-11-15 23:50:00|11877.8|11875.2|11882.8|11880.4|11882.8|11880.5|11877.4|11874.8|309
1668556500000|2022-11-15 23:55:00|11883.2|11880.7|11880.5|11879|11888.8|11887|11880.2|11878.7|529
1668556800000|2022-11-16 00:00:00|11880.6|11879.1|11881.3|11879.8|11888.7|11886.9|11879.3|11877.8|452
1668557100000|2022-11-16 00:05:00|11881.2|11879.7|11870.8|11869.3|11883.9|11882.4|11869.8|11868.3|547
1668557400000|2022-11-16 00:10:00|11870.9|11869.4|11864.8|11863.3|11872.5|11870.9|11864.1|11862.6|397
1668557700000|2022-11-16 00:15:00|11864|11862.5|11866.4|11864.9|11867.8|11866.3|11862|11860.5|447
1668558000000|2022-11-16 00:20:00|11866.5|11865|11862.2|11860.7|11867.4|11865.9|11860.3|11858.8|364
1668558300000|2022-11-16 00:25:00|11862.3|11860.8|11856.3|11854.8|11863.5|11862.3|11853|11851.3|569
1668558600000|2022-11-16 00:30:00|11856.4|11854.9|11852.9|11851.4|11856.9|11855.4|11847.8|11846.3|637
1668558900000|2022-11-16 00:35:00|11852.4|11850.9|11862.5|11861|11863.8|11862.1|11852.3|11850.8|568
1668559200000|2022-11-16 00:40:00|11862.4|11860.9|11855.9|11854.4|11862.9|11861.4|11855.7|11854.2|507
1668559500000|2022-11-16 00:45:00|11855.8|11854.3|11855.7|11854.2|11861.1|11859.7|11851.3|11849.6|594
1668559800000|2022-11-16 00:50:00|11855.8|11854.3|11845.1|11843.6|11856.1|11854.6|11841.4|11839.8|682
1668560100000|2022-11-16 00:55:00|11844.3|11842.8|11849|11847.5|11852|11850|11839.3|11837.6|712
1668560400000|2022-11-16 01:00:00|11848.9|11847.4|11849.3|11847.8|11856.2|11854.7|11843.1|11840.9|826
1668560700000|2022-11-16 01:05:00|11849.2|11847.7|11845.2|11843.7|11850.2|11848.7|11842.4|11840.6|538
1668561000000|2022-11-16 01:10:00|11845.1|11843.6|11845|11843.5|11850.5|11849|11843.7|11842.2|491
1668561300000|2022-11-16 01:15:00|11845.1|11843.6|11849.3|11847.8|11853.9|11852.3|11843.5|11842|499
1668561600000|2022-11-16 01:20:00|11849.5|11848|11851.3|11849.8|11852.5|11851|11844.5|11842.8|536
1668561900000|2022-11-16 01:25:00|11851.2|11849.7|11847.9|11846.4|11853.4|11851.9|11845.3|11843.9|553
1668562200000|2022-11-16 01:30:00|11847.6|11846.1|11846.3|11844.8|11850.3|11848.8|11834.1|11832|974
1668562500000|2022-11-16 01:35:00|11845.9|11844.4|11852.3|11850.8|11853.4|11851.9|11842.3|11840.8|859
1668562800000|2022-11-16 01:40:00|11852.2|11850.7|11850.9|11849.4|11857.1|11855|11850|11848.2|744
1668563100000|2022-11-16 01:45:00|11851.1|11849|11840.2|11838|11851.6|11849.8|11834.8|11833.2|855
1668563400000|2022-11-16 01:50:00|11840.1|11837.9|11837.6|11836.1|11844.9|11843.4|11834.5|11832.4|838
1668563700000|2022-11-16 01:55:00|11837.7|11836.2|11844.8|11843.3|11846.4|11844.9|11837|11835.5|781
1668564000000|2022-11-16 02:00:00|11845.1|11843.6|11855.3|11853.2|11865.9|11863.3|11843.1|11841.2|1013
1668564300000|2022-11-16 02:05:00|11855.2|11853.1|11860.1|11858|11864.7|11863|11850.1|11848.6|905
1668564600000|2022-11-16 02:10:00|11859.7|11858.2|11872.5|11871|11874.1|11872.3|11859.4|11857.7|751
1668564900000|2022-11-16 02:15:00|11872.3|11870.8|11873.5|11872|11875.3|11873.7|11867.5|11866|660
1668565200000|2022-11-16 02:20:00|11873.6|11872.1|11876.1|11874|11879.1|11877.6|11870.3|11868.8|650
1668565500000|2022-11-16 02:25:00|11875.8|11874.3|11876.5|11875|11885.8|11884.2|11875|11873.3|694
1668565800000|2022-11-16 02:30:00|11876.2|11874.7|11876.1|11874.6|11883|11881.5|11874.1|11872.4|748
1668566100000|2022-11-16 02:35:00|11876.3|11874.8|11876.9|11875.4|11879.1|11877.1|11870.3|11868.8|693
1668566400000|2022-11-16 02:40:00|11877|11875.5|11876|11874.5|11880.1|11878.6|11873.2|11871.5|576
1668566700000|2022-11-16 02:45:00|11876.2|11874.1|11870.6|11869.1|11876.4|11874.9|11868.8|11867|659
1668567000000|2022-11-16 02:50:00|11870.7|11869.2|11874.7|11873.2|11875|11873.5|11868.5|11867|560
1668567300000|2022-11-16 02:55:00|11874.8|11873.3|11877.1|11875.6|11878.8|11877.7|11872.5|11871|512
1668567600000|2022-11-16 03:00:00|11877.2|11875.7|11873.9|11871.6|11879.2|11877.7|11871.7|11870.2|547
1668567900000|2022-11-16 03:05:00|11873.7|11872.2|11865.6|11863.1|11874.5|11873|11863|11861.5|550
1668568200000|2022-11-16 03:10:00|11865.1|11863.6|11870.3|11868.8|11874.6|11872.6|11862.5|11860.4|742
1668568500000|2022-11-16 03:15:00|11870.4|11868.9|11863.5|11861.3|11871.8|11869.7|11860.2|11857.9|736
1668568800000|2022-11-16 03:20:00|11863.4|11861.7|11862.1|11860.6|11865.3|11863.4|11857.7|11856.2|713
1668569100000|2022-11-16 03:25:00|11861.9|11860.4|11860.3|11858.8|11865.3|11864|11860|11858.5|641
1668569400000|2022-11-16 03:30:00|11860.4|11858.9|11858.7|11857.2|11860.4|11858.9|11855|11853.5|506
1668569700000|2022-11-16 03:35:00|11859.1|11857.6|11856.1|11854.6|11860.8|11859.3|11854.8|11853.3|531
1668570000000|2022-11-16 03:40:00|11856|11854.5|11856.8|11855.3|11858.2|11856.5|11854.4|11852.9|505
1668570300000|2022-11-16 03:45:00|11856.9|11855.4|11853.4|11851.9|11860.2|11858.7|11853.2|11851.7|409
1668570600000|2022-11-16 03:50:00|11853.6|11852.1|11853.2|11851.7|11855.2|11853.7|11850.9|11849.4|381
1668570900000|2022-11-16 03:55:00|11853.1|11851.6|11848.8|11847.3|11854.1|11852.6|11848.2|11846.7|468
1668571200000|2022-11-16 04:00:00|11848.9|11847.4|11848.9|11847.4|11849.5|11848|11845.8|11844.6|502
1668571500000|2022-11-16 04:05:00|11848.5|11847|11847.1|11845.6|11853|11851.5|11846.3|11844.8|413
1668571800000|2022-11-16 04:10:00|11847.4|11845.9|11838.2|11836.7|11848|11846.5|11832.8|11831.3|619
1668572100000|2022-11-16 04:15:00|11838.7|11836.3|11841.9|11839.7|11843.5|11841.8|11832.6|11830.8|791
1668572400000|2022-11-16 04:20:00|11842|11839.8|11839.4|11837.9|11845.7|11844.2|11839|11837.8|473
1668572700000|2022-11-16 04:25:00|11839.2|11837.7|11845.7|11844.2|11846.1|11844.6|11838.8|11837.7|540
1668573000000|2022-11-16 04:30:00|11845.6|11844.1|11844.9|11843.4|11846.3|11844.8|11838.5|11837|456
1668573300000|2022-11-16 04:35:00|11845.6|11843.2|11848|11846.5|11849.5|11847.7|11844.5|11843|623
1668573600000|2022-11-16 04:40:00|11848.1|11846.6|11851.3|11849.2|11852.3|11850.6|11847|11845.1|696
1668573900000|2022-11-16 04:45:00|11851.4|11849|11847.2|11845.7|11851.4|11849.5|11846.7|11845.2|420
1668574200000|2022-11-16 04:50:00|11847.1|11845.6|11843.2|11841.7|11850.6|11849.1|11843.2|11841.7|579
1668574500000|2022-11-16 04:55:00|11843.3|11841.8|11837.7|11836.2|11844.2|11842.7|11837.2|11835.7|398
1668574800000|2022-11-16 05:00:00|11838|11836.5|11838.1|11836.6|11840.9|11839.4|11836|11834.3|515
1668575100000|2022-11-16 05:05:00|11838.4|11836.9|11855.9|11853.1|11860.8|11857.6|11833.1|11831.5|792
1668575400000|2022-11-16 05:10:00|11856.5|11853.8|11859|11856.3|11864.8|11862|11855.3|11852.3|878
1668575700000|2022-11-16 05:15:00|11858.9|11856.2|11868|11866.5|11868.8|11867|11858.1|11855.9|841
1668576000000|2022-11-16 05:20:00|11868.7|11866.6|11877.8|11875.7|11881.7|11879.4|11866.4|11863.8|820
1668576300000|2022-11-16 05:25:00|11876.8|11875.6|11869.3|11867.1|11879.7|11877.5|11868.7|11866.6|820
1668576600000|2022-11-16 05:30:00|11869.4|11867.2|11865.9|11864.4|11870|11867.9|11863.1|11860.8|682
1668576900000|2022-11-16 05:35:00|11865.7|11864.2|11862.7|11861.2|11866.1|11864.6|11860.9|11859.3|429
1668577200000|2022-11-16 05:40:00|11862.6|11861.1|11867.5|11866|11871|11869.7|11861.8|11860.3|556
1668577500000|2022-11-16 05:45:00|11867.7|11866.2|11867.2|11865.7|11869|11867.5|11864.3|11862.8|602
1668577800000|2022-11-16 05:50:00|11867.4|11865.9|11870|11868.5|11870.9|11869.4|11863.9|11862.4|680
1668578100000|2022-11-16 05:55:00|11869.9|11868.4|11871.6|11870.1|11873.6|11871.8|11862.9|11861.5|706
1668578400000|2022-11-16 06:00:00|11871.5|11870|11877.4|11875.2|11884.6|11881.3|11871.3|11869.4|788
1668578700000|2022-11-16 06:05:00|11877.5|11875|11872.5|11870.3|11886.1|11883.7|11869.4|11867.8|800
1668579000000|2022-11-16 06:10:00|11871.9|11870.4|11872.4|11870.9|11877|11875.1|11868.3|11866.8|548
1668579300000|2022-11-16 06:15:00|11872.9|11870.6|11875.5|11873.3|11877.8|11875.8|11871.5|11869.7|687
1668579600000|2022-11-16 06:20:00|11876.1|11874.6|11881.2|11879.7|11881.2|11879.7|11872.4|11870.9|387
1668579900000|2022-11-16 06:25:00|11881.3|11879.8|11883.1|11881.6|11884.4|11882.9|11876.5|11875|552
1668580200000|2022-11-16 06:30:00|11883|11881.5|11879.5|11877.3|11887|11885.1|11878|11875.8|670
1668580500000|2022-11-16 06:35:00|11878.7|11877.2|11874.1|11872.6|11880.4|11878.4|11871.2|11869.3|648
1668580800000|2022-11-16 06:40:00|11874.2|11872.7|11879.3|11877.8|11880.4|11878.8|11873.1|11871.1|520
1668581100000|2022-11-16 06:45:00|11879.5|11878.6|11873.5|11872|11879.7|11878.6|11872.9|11871.1|582
1668581400000|2022-11-16 06:50:00|11873.8|11872.1|11879.9|11878.4|11880.4|11878.7|11869.6|11867.9|737
1668581700000|2022-11-16 06:55:00|11880|11878.5|11882|11877.7|11886.3|11884.1|11875.7|11873.1|795
1668582000000|2022-11-16 07:00:00|11885.1|11881|11883.7|11881.6|11904.3|11901.7|11873.5|11869.1|1155
1668582300000|2022-11-16 07:05:00|11883.2|11881.1|11861.1|11859.3|11887.7|11885.7|11854|11851.6|1170
1668582600000|2022-11-16 07:10:00|11862.2|11859.2|11839.2|11837.6|11863.1|11861.2|11838.7|11836.5|1133
1668582900000|2022-11-16 07:15:00|11840.1|11838.3|11847|11845.3|11849.7|11847.9|11837.9|11835.7|1129
1668583200000|2022-11-16 07:20:00|11847.5|11845.5|11859.4|11857.9|11863.2|11861.7|11842.6|11840.9|921
1668583500000|2022-11-16 07:25:00|11859.6|11858|11855.1|11853.6|11863.8|11862|11852.6|11850.9|921
1668583800000|2022-11-16 07:30:00|11855.4|11853.4|11851.1|11849.6|11857.2|11855.7|11847.6|11846.1|898
1668584100000|2022-11-16 07:35:00|11851.5|11850|11857.6|11856.1|11858.4|11856.9|11849.4|11847.9|808
1668584400000|2022-11-16 07:40:00|11857.4|11855.9|11858.4|11856.9|11862.3|11860.8|11856.4|11854.8|773
1668584700000|2022-11-16 07:45:00|11858.8|11857.3|11866.6|11865.1|11868.1|11866.5|11858.5|11857|534
1668585000000|2022-11-16 07:50:00|11866.5|11865|11886.8|11885.3|11887|11885.5|11866.5|11865|715
1668585300000|2022-11-16 07:55:00|11886.9|11885.4|11893.7|11892.2|11904.1|11902.1|11885.7|11883.7|1048
1668585600000|2022-11-16 08:00:00|11894.1|11892.6|11892.5|11891|11903.5|11901.7|11884.1|11882.6|1064
1668585900000|2022-11-16 08:05:00|11892.6|11891.1|11887.6|11886.1|11896|11894.5|11881.8|11880|1155
1668586200000|2022-11-16 08:10:00|11887.7|11886.2|11875|11873.2|11887.8|11886.3|11871.2|11869.6|1041
1668586500000|2022-11-16 08:15:00|11876.2|11873.5|11872.1|11870.6|11879.6|11878.1|11867.2|11865.9|1050
1668586800000|2022-11-16 08:20:00|11872.2|11870.7|11875.9|11874.2|11879.7|11878.2|11866|11864.5|1026
1668587100000|2022-11-16 08:25:00|11876|11874.1|11870.6|11869.1|11877|11875.4|11867.3|11865.8|1051
1668587400000|2022-11-16 08:30:00|11870.4|11868.9|11860.9|11859.4|11874.1|11872.6|11859.2|11857.7|958
1668587700000|2022-11-16 08:35:00|11861.1|11859.3|11861|11859.5|11866.6|11865.1|11857.2|11855.6|938
1668588000000|2022-11-16 08:40:00|11861.3|11859.2|11868.5|11867|11869.5|11868|11860.6|11859|938
1668588300000|2022-11-16 08:45:00|11868.3|11866.8|11882.5|11881|11884.4|11882.9|11867.7|11866.2|838
1668588600000|2022-11-16 08:50:00|11882.3|11880.8|11882.9|11881.4|11886.6|11885.1|11878.1|11876.6|811
1668588900000|2022-11-16 08:55:00|11882.6|11881.1|11885.2|11883.7|11887.1|11885.6|11877.2|11875.7|674
1668589200000|2022-11-16 09:00:00|11885.4|11883.9|11879.2|11877.7|11889.8|11888.1|11878.9|11877.4|819
1668589500000|2022-11-16 09:05:00|11879.4|11877.9|11876.9|11875.4|11881.2|11879.7|11872.6|11871.1|789
1668589800000|2022-11-16 09:10:00|11877.1|11875.6|11878.9|11877.4|11879.7|11878.2|11871.5|11870|718
1668590100000|2022-11-16 09:15:00|11879|11877.5|11883.4|11881.9|11885.9|11884.4|11876.9|11875.4|711
1668590400000|2022-11-16 09:20:00|11883.6|11882.1|11877.4|11876.5|11884.6|11883.1|11876.5|11875|746
1668590700000|2022-11-16 09:25:00|11876.9|11875.4|11869|11867.5|11879|11877.5|11867.7|11866.2|684
1668591000000|2022-11-16 09:30:00|11868.9|11867.4|11866|11864.5|11869.3|11867.8|11862.7|11861.2|820
1668591300000|2022-11-16 09:35:00|11865.9|11864.4|11874.1|11872.6|11876|11874.5|11865.7|11864.2|874
1668591600000|2022-11-16 09:40:00|11874.5|11873|11873.2|11871.7|11877.5|11876|11870.7|11869.2|649
1668591900000|2022-11-16 09:45:00|11874|11872.5|11887.4|11885.9|11888|11886.3|11872.7|11871.2|829
1668592200000|2022-11-16 09:50:00|11887.2|11885.7|11895.2|11893.7|11896.4|11894.9|11884.6|11883.1|814
1668592500000|2022-11-16 09:55:00|11895.1|11893.6|11896.4|11894.9|11903.4|11901.9|11895.1|11893.6|820
1668592800000|2022-11-16 10:00:00|11896.6|11895.1|11906.7|11905.2|11911.6|11910.1|11894.3|11892.8|826
1668593100000|2022-11-16 10:05:00|11906.8|11905.3|11925.3|11923.8|11925.4|11923.9|11906.5|11905|780
1668593400000|2022-11-16 10:10:00|11925.9|11924.4|11924.2|11922.7|11930|11928.5|11920.4|11918.9|747
1668593700000|2022-11-16 10:15:00|11923.7|11922.2|11937.3|11935.8|11941.4|11939.8|11922.9|11921.4|798
1668594000000|2022-11-16 10:20:00|11937.5|11936|11934.9|11933.4|11943|11941.5|11934.6|11933.1|821
1668594300000|2022-11-16 10:25:00|11935|11933.5|11927.9|11926.4|11940|11938.5|11925.8|11924.3|871
1668594600000|2022-11-16 10:30:00|11928.1|11926.6|11923.4|11921.9|11936.1|11934.6|11921.4|11919.9|953
1668594900000|2022-11-16 10:35:00|11923.5|11922|11919.2|11917.7|11924.8|11923.3|11915.9|11914.4|745
1668595200000|2022-11-16 10:40:00|11918.9|11917.4|11929.7|11928.2|11930.3|11928.8|11918.9|11917|871
1668595500000|2022-11-16 10:45:00|11929.8|11928.3|11929.7|11928.2|11933.9|11932.4|11922.8|11921.3|746
1668595800000|2022-11-16 10:50:00|11930|11928.5|11932.9|11931.4|11937.2|11935.7|11929.4|11927.9|730
1668596100000|2022-11-16 10:55:00|11933|11931.5|11926.2|11924.7|11933.2|11931.7|11924.7|11923.2|710
1668596400000|2022-11-16 11:00:00|11926.1|11924.6|11920.6|11919.1|11927.9|11926.4|11920.4|11918.9|703
1668596700000|2022-11-16 11:05:00|11920.7|11919.2|11906.1|11904.5|11920.7|11919.2|11904.1|11902.6|920
1668597000000|2022-11-16 11:10:00|11906|11903.8|11906.9|11905.4|11910|11908.5|11901.7|11900.2|785
1668597300000|2022-11-16 11:15:00|11906.7|11905.2|11912.1|11910.6|11915.5|11914|11906.7|11905.2|790
1668597600000|2022-11-16 11:20:00|11912.5|11911|11907.6|11906.1|11912.7|11911.2|11904.9|11903.4|782
1668597900000|2022-11-16 11:25:00|11907.9|11906.4|11911.7|11910.2|11911.7|11910.2|11905.3|11903.8|723
1668598200000|2022-11-16 11:30:00|11911.9|11910.4|11904.2|11902.7|11912.7|11911.2|11902.1|11900.3|828
1668598500000|2022-11-16 11:35:00|11904.1|11902.6|11896.5|11895|11907.4|11905.9|11890.2|11888.6|864
1668598800000|2022-11-16 11:40:00|11897.4|11895.9|11892.2|11890.7|11900.3|11898.8|11890.7|11889.2|917
1668599100000|2022-11-16 11:45:00|11892.1|11890.6|11897.4|11895.9|11897.7|11896.1|11892.1|11890.6|877
1668599400000|2022-11-16 11:50:00|11897.2|11895.7|11900.1|11898.5|11903.5|11902|11896.1|11894.1|889
1668599700000|2022-11-16 11:55:00|11900|11898|11903.2|11901.7|11907.6|11906.1|11899.2|11897.7|744
1668600000000|2022-11-16 12:00:00|11903.1|11901.6|11904.2|11902.7|11905.9|11904.4|11895.6|11894.1|880
1668600300000|2022-11-16 12:05:00|11904.6|11903.1|11897.6|11896.1|11904.6|11903.1|11896.1|11894.6|865
1668600600000|2022-11-16 12:10:00|11897.5|11896|11898.4|11896.9|11900.3|11898.8|11894.4|11892.9|818
1668600900000|2022-11-16 12:15:00|11898.3|11896.8|11893.6|11892.1|11900.2|11898.4|11890.6|11889|807
1668601200000|2022-11-16 12:20:00|11894.4|11892.9|11899.5|11898|11900.6|11899.1|11893.7|11892.2|857
1668601500000|2022-11-16 12:25:00|11899.6|11898.1|11899.3|11897.7|11902|11900.5|11896|11894.5|846
1668601800000|2022-11-16 12:30:00|11899.2|11897.6|11913|11911.5|11914.3|11912.8|11898.1|11896.6|972
1668602100000|2022-11-16 12:35:00|11913.1|11911.6|11916.9|11915.4|11917.8|11916.3|11908.3|11906.8|873
1668602400000|2022-11-16 12:40:00|11916.5|11915|11909.5|11908|11917.4|11915.9|11907.8|11906.3|844
1668602700000|2022-11-16 12:45:00|11909.4|11907.9|11912.1|11910.6|11916.4|11914.9|11907.9|11906.4|892
1668603000000|2022-11-16 12:50:00|11912.3|11910.8|11914|11912.5|11914.1|11912.6|11905.5|11904|806
1668603300000|2022-11-16 12:55:00|11913.7|11912.2|11915.2|11913.7|11916.9|11915.4|11906|11904.5|804
1668603600000|2022-11-16 13:00:00|11914.9|11913.4|11914.9|11913.4|11917.3|11915.8|11911|11909.5|879
1668603900000|2022-11-16 13:05:00|11914.8|11913.3|11913.9|11912.4|11916.9|11915.4|11905.8|11904.3|776
1668604200000|2022-11-16 13:10:00|11913.8|11912.3|11903.3|11901.8|11914.8|11913.3|11902.6|11901.1|807
1668604500000|2022-11-16 13:15:00|11903.1|11901.6|11902.3|11900.8|11908.8|11907.3|11899.7|11898.2|930
1668604800000|2022-11-16 13:20:00|11903.9|11902.4|11903.2|11901.7|11909|11907.5|11901.4|11899.9|900
1668605100000|2022-11-16 13:25:00|11903.6|11902.1|11912.9|11902.5|11914.7|11912.8|11902.6|11900.9|943
1668605400000|2022-11-16 13:30:00|11912.3|11909.8|11880.4|11878.8|11912.3|11909.8|11871.7|11867.8|1311
1668605700000|2022-11-16 13:35:00|11879.8|11878.3|11889.3|11887.8|11894.2|11892.7|11877.5|11876|1262
1668606000000|2022-11-16 13:40:00|11890.1|11888.6|11896.9|11895.4|11899|11897.2|11889.2|11887.7|1143
1668606300000|2022-11-16 13:45:00|11897|11895.5|11882.8|11881.3|11905.7|11904|11881.6|11879.6|1039
1668606600000|2022-11-16 13:50:00|11882.9|11881.4|11866.7|11864.6|11883.7|11881.7|11860.5|11859|1095
1668606900000|2022-11-16 13:55:00|11866.6|11865.1|11873.1|11871.6|11876.3|11874.8|11860.1|11858.6|1131
1668607200000|2022-11-16 14:00:00|11873.7|11872.2|11858.3|11856.8|11877.6|11876.1|11855.1|11853.3|1067
1668607500000|2022-11-16 14:05:00|11857.8|11856.3|11875.4|11873.9|11876.7|11875|11855|11853.5|1009
1668607800000|2022-11-16 14:10:00|11875.6|11874.1|11882.4|11880.9|11884.3|11881.9|11870|11868.5|982
1668608100000|2022-11-16 14:15:00|11882.3|11880.8|11883|11881.5|11884.3|11882.8|11874|11872.5|1111
1668608400000|2022-11-16 14:20:00|11882.9|11881.4|11878.6|11877.1|11887.8|11886.3|11869|11867.5|1073
1668608700000|2022-11-16 14:25:00|11878|11876.5|11881.2|11879.7|11888|11886.5|11874.5|11873|1085
1668609000000|2022-11-16 14:30:00|11881.4|11879.9|11882.7|11880.6|11891.5|11890|11876.4|11874.9|1132
1668609300000|2022-11-16 14:35:00|11882.5|11881|11870.2|11868.7|11882.5|11881|11866|11864.5|1154
1668609600000|2022-11-16 14:40:00|11869.7|11868.2|11864|11862.5|11872.8|11871.3|11863.5|11862|1078
1668609900000|2022-11-16 14:45:00|11864.2|11862.7|11861.4|11859.9|11876.5|11875|11860.8|11859.3|1102
1668610200000|2022-11-16 14:50:00|11860.9|11859.4|11849.1|11847.6|11868.3|11866.8|11842.1|11840.6|1093
1668610500000|2022-11-16 14:55:00|11849|11847.5|11851.3|11849.8|11860.1|11858.6|11848|11846.5|1090
1668610800000|2022-11-16 15:00:00|11851.2|11849.7|11845.5|11844|11861.6|11859.9|11845.1|11843.6|998
1668611100000|2022-11-16 15:05:00|11845.7|11844.2|11835|11833.5|11850.6|11849|11833.1|11831.4|1008
1668611400000|2022-11-16 15:10:00|11835.3|11833.1|11843.3|11841.8|11852.6|11851.1|11835|11833.1|1057
1668611700000|2022-11-16 15:15:00|11842.7|11841.2|11849.4|11847.6|11852.5|11851.3|11841.6|11840|1058
1668612000000|2022-11-16 15:20:00|11849|11847.9|11848.2|11846.7|11853.1|11851.5|11844.9|11843.4|1006
1668612300000|2022-11-16 15:25:00|11848|11846.5|11860.2|11858.6|11862|11860.4|11847.3|11845.8|1004
1668612600000|2022-11-16 15:30:00|11859.1|11857.6|11867|11865.4|11871.1|11869.5|11856.1|11854.5|1028
1668612900000|2022-11-16 15:35:00|11867.1|11865.6|11869.6|11868.1|11874.5|11873|11861.6|11860.1|919
1668613200000|2022-11-16 15:40:00|11869.4|11867.9|11867.9|11866.3|11869.9|11868.3|11866|11864.5|876
1668613500000|2022-11-16 15:45:00|11867.7|11866.1|11878.2|11876.7|11880.1|11878.6|11864.9|11863.4|1007
1668613800000|2022-11-16 15:50:00|11878.3|11876.8|11882.2|11880.7|11885.3|11883.8|11872.8|11871.3|1055
1668614100000|2022-11-16 15:55:00|11881.6|11880.1|11892|11890.5|11895.3|11893.8|11877.2|11875.6|961
1668614400000|2022-11-16 16:00:00|11892.2|11890.7|11895.1|11893.4|11896.4|11894.3|11886.1|11884.6|1058
1668614700000|2022-11-16 16:05:00|11894.8|11893.3|11887.7|11886.2|11895.9|11894.4|11883.5|11881.9|846
1668615000000|2022-11-16 16:10:00|11887.4|11885.9|11886.8|11885.3|11890.5|11889|11883.6|11882|792
1668615300000|2022-11-16 16:15:00|11886.6|11885.1|11885|11883.4|11888.4|11886.9|11881.1|11879.5|799
1668615600000|2022-11-16 16:20:00|11885.1|11883.5|11884.2|11882.7|11888.5|11887|11882.7|11881.2|903
1668615900000|2022-11-16 16:25:00|11884.3|11882.8|11882.4|11880.9|11888.4|11886.8|11880.8|11879.3|804
1668616200000|2022-11-16 16:30:00|11882.5|11880.8|11882.7|11881.2|11891.3|11889.8|11880.1|11878.5|894
1668616500000|2022-11-16 16:35:00|11882.5|11881|11873|11871.5|11883|11881.5|11866.7|11865.1|915
1668616800000|2022-11-16 16:40:00|11873.1|11871.6|11875.4|11873.9|11876.7|11875.2|11869.1|11867.6|596
1668617100000|2022-11-16 16:45:00|11875.5|11874|11893.2|11891.7|11894.6|11893.1|11875.4|11873.9|676
1668617400000|2022-11-16 16:50:00|11893.3|11891.8|11888.3|11886.8|11894.7|11893.2|11885.2|11883.8|644
1668617700000|2022-11-16 16:55:00|11887.9|11887|11888.6|11887.1|11891.6|11890.1|11885.7|11884.2|639
1668618000000|2022-11-16 17:00:00|11889|11887.5|11883.4|11881.9|11889|11887.5|11883|11881.8|499
1668618300000|2022-11-16 17:05:00|11883.6|11882.1|11886.3|11884.8|11890.5|11889|11882.8|11881.3|580
1668618600000|2022-11-16 17:10:00|11886|11884.5|11881|11879.5|11889|11887.3|11879.8|11878.3|527
1668618900000|2022-11-16 17:15:00|11881.1|11879.6|11887.7|11886.2|11888.6|11887.1|11881|11879.5|508
1668619200000|2022-11-16 17:20:00|11888|11886.5|11890.6|11889.1|11893.5|11891.7|11883.1|11881.6|655
1668619500000|2022-11-16 17:25:00|11890.5|11889|11893.6|11892.1|11893.8|11892.6|11889.2|11887.7|595
1668619800000|2022-11-16 17:30:00|11893.5|11892|11893.1|11891.6|11894.2|11892.7|11889.5|11888.2|609
1668620100000|2022-11-16 17:35:00|11893.2|11891.7|11897.2|11895.7|11900.1|11899|11893.1|11891.6|551
1668620400000|2022-11-16 17:40:00|11897.3|11895.8|11899.3|11897.8|11900.8|11899.3|11895.1|11893.6|518
1668620700000|2022-11-16 17:45:00|11899.2|11897.7|11901.1|11899.6|11903.7|11902.2|11897.6|11896.1|505
1668621000000|2022-11-16 17:50:00|11901.2|11899.7|11897.8|11896.3|11906.5|11905|11894|11892.5|807
1668621300000|2022-11-16 17:55:00|11898.4|11896.9|11895.9|11894.4|11904.6|11903.1|11893.5|11892|622
1668621600000|2022-11-16 18:00:00|11896|11894.5|11891.9|11891|11899.1|11897.6|11890.8|11889.3|801
1668621900000|2022-11-16 18:05:00|11892.3|11890.8|11895.8|11894.3|11896.4|11894.9|11890|11888.5|587
1668622200000|2022-11-16 18:10:00|11895.9|11894.4|11897.4|11895.9|11900.7|11899.2|11895.7|11894.2|531
1668622500000|2022-11-16 18:15:00|11897.5|11896|11893.3|11891.8|11899.8|11898|11892.3|11890.9|668
1668622800000|2022-11-16 18:20:00|11893.4|11891.9|11889.2|11887.7|11895.6|11894.5|11889.2|11887.7|543
1668623100000|2022-11-16 18:25:00|11889.1|11887.6|11886.1|11884.6|11891.9|11890.4|11883.6|11881.8|586
1668623400000|2022-11-16 18:30:00|11886.3|11884.8|11875.1|11873.6|11886.6|11885.1|11874|11872.7|651
1668623700000|2022-11-16 18:35:00|11874.8|11873.3|11875.9|11875|11877|11875.5|11870.1|11868.8|616
1668624000000|2022-11-16 18:40:00|11875.8|11874.9|11880.1|11878.6|11881.2|11880|11874.6|11873.6|481
1668624300000|2022-11-16 18:45:00|11879.8|11878.3|11881.3|11879.8|11881.8|11880.3|11878.3|11876.8|529
1668624600000|2022-11-16 18:50:00|11881.2|11879.7|11883.3|11881.8|11884.6|11883.3|11879.7|11878.2|500
1668624900000|2022-11-16 18:55:00|11883.4|11881.9|11885.4|11883.9|11886.1|11885|11882|11880.5|450
1668625200000|2022-11-16 19:00:00|11885.3|11883.8|11891.5|11890|11892.8|11891.6|11884.2|11882.8|497
1668625500000|2022-11-16 19:05:00|11891.6|11890.1|11888.5|11887|11892.4|11890.9|11883.3|11881.4|559
1668625800000|2022-11-16 19:10:00|11888.6|11887.1|11890.1|11888.6|11891.7|11890.3|11888.2|11886.5|401
1668626100000|2022-11-16 19:15:00|11890.3|11888.8|11893.5|11892|11894.5|11893.2|11888.1|11886.7|411
1668626400000|2022-11-16 19:20:00|11893.3|11891.8|11896.5|11895|11897.7|11896.1|11892.2|11890.8|465
1668626700000|2022-11-16 19:25:00|11896.6|11895.1|11899.4|11897.9|11901.9|11900.4|11896.4|11894.9|484
1668627000000|2022-11-16 19:30:00|11899.5|11898|11897|11895.5|11899.9|11898.6|11894.6|11893.1|561
1668627300000|2022-11-16 19:35:00|11897.4|11895.9|11912.5|11911|11914.8|11913.4|11895.1|11893.6|711
1668627600000|2022-11-16 19:40:00|11912.6|11911.1|11910.8|11909.9|11916.5|11915.3|11910|11908.8|487
1668627900000|2022-11-16 19:45:00|11911.8|11910.9|11906.2|11905.3|11912.1|11911|11904.3|11902.8|434
1668628200000|2022-11-16 19:50:00|11905.7|11904.8|11910.4|11909.5|11913.6|11912.1|11904.9|11903.9|535
1668628500000|2022-11-16 19:55:00|11910.7|11909.2|11912.5|11911|11914.4|11912.9|11908.2|11907.2|496
1668628800000|2022-11-16 20:00:00|11911.9|11910.4|11905.4|11904.5|11912.6|11911.4|11905.2|11903.9|625
1668629100000|2022-11-16 20:05:00|11905.3|11904.4|11904.5|11903|11909.5|11908|11903.8|11902.3|422
1668629400000|2022-11-16 20:10:00|11905.2|11903.7|11907.3|11905.8|11907.7|11906.2|11902.1|11900.5|411
1668629700000|2022-11-16 20:15:00|11907.4|11905.9|11906.8|11905.3|11909.4|11907.9|11903.7|11902.2|432
1668630000000|2022-11-16 20:20:00|11906.7|11905.2|11913.5|11912|11913.5|11912|11906.5|11905|393
1668630300000|2022-11-16 20:25:00|11913.4|11911.9|11918.5|11917|11918.6|11917.1|11913|11911.5|415
1668630600000|2022-11-16 20:30:00|11918.4|11916.9|11914.6|11913.1|11921.2|11919.7|11914.2|11912.8|478
1668630900000|2022-11-16 20:35:00|11914.7|11913.2|11920.3|11918.8|11924|11922.5|11914.7|11912.8|641
1668631200000|2022-11-16 20:40:00|11920.2|11918.7|11925.5|11924|11925.9|11924.4|11919.3|11917.4|590
1668631500000|2022-11-16 20:45:00|11925.6|11924.1|11923.5|11922|11925.6|11924.1|11921|11919.5|503
1668631800000|2022-11-16 20:50:00|11923.6|11922.1|11923.8|11922.3|11925.4|11924.5|11919|11917.7|634
1668632100000|2022-11-16 20:55:00|11923.3|11921.8|11920.1|11919.2|11923.8|11922.3|11919.2|11918|541
1668632400000|2022-11-16 21:00:00|11920.3|11918.8|11916.3|11914.8|11920.3|11919.1|11913.6|11912.4|492
1668632700000|2022-11-16 21:05:00|11916.1|11914.6|11918.4|11916.9|11918.5|11917|11916.1|11914.2|349
1668633000000|2022-11-16 21:10:00|11918.3|11916.8|11917.4|11915.9|11918.5|11917|11916.6|11915.1|312
1668633300000|2022-11-16 21:15:00|11917.5|11916|11914.9|11913.4|11917.6|11916.1|11914.8|11913.1|215
1668633600000|2022-11-16 21:20:00|11914.7|11913.2|11914.1|11912.6|11917.9|11916.4|11914.1|11912.6|406
1668633900000|2022-11-16 21:25:00|11914.3|11912.8|11915.1|11913.6|11916.1|11914.5|11913.1|11911.6|343
1668634200000|2022-11-16 21:30:00|11915|11913.5|11915.4|11913.9|11916.5|11915|11914.8|11913.3|287
1668634500000|2022-11-16 21:35:00|11915.5|11914|11913.1|11911.6|11916.4|11914.9|11913|11911.3|249
1668634800000|2022-11-16 21:40:00|11913|11911.5|11914.9|11913.4|11916.5|11914.3|11912.9|11911|276
1668635100000|2022-11-16 21:45:00|11914.8|11913.3|11916.4|11914.3|11916.9|11914.7|11914.4|11912|156
1668635400000|2022-11-16 21:50:00|11916.5|11914.1|11916.9|11914.1|11917.5|11914.5|11914.8|11912.2|203
1668635700000|2022-11-16 21:55:00|11917|11914.2|11921|11910.5|11921.3|11915.6|11914.6|11908.4|364
1668636000000|2022-11-16 22:00:00|11920.8|11910.4|11921.1|11910.1|11921.2|11910.4|11920|11909|37
1668636300000|2022-11-16 22:05:00|11921.7|11910.7|11921.2|11910.2|11921.7|11910.8|11919.6|11909.3|57
1668636600000|2022-11-16 22:10:00|11921|11910|11920.5|11910.2|11921.5|11911.2|11919.4|11908.4|116
1668636900000|2022-11-16 22:15:00|11920|11909.7|11919.8|11910.7|11920.1|11911.6|11919.5|11908.5|69
1668637200000|2022-11-16 22:20:00|11919.6|11908.6|11919.6|11909.8|11919.9|11911.5|11919.5|11908.5|54
1668637500000|2022-11-16 22:25:00|11919.7|11908.6|11920.6|11914.6|11920.6|11915.1|11918.7|11908.6|116
1668637800000|2022-11-16 22:30:00|11920.5|11914.5|11923.2|11917.4|11924.4|11918.9|11920.4|11914.3|750
1668638100000|2022-11-16 22:35:00|11922.9|11917.3|11918.1|11913.6|11923.1|11918.1|11917.3|11913.2|822
1668638400000|2022-11-16 22:40:00|11917.7|11913.7|11916.5|11911.2|11917.7|11913.7|11915.9|11909.6|483
1668638700000|2022-11-16 22:45:00|11916.7|11911.9|11915.8|11911.2|11917.1|11912|11915.7|11910.4|86
1668639000000|2022-11-16 22:50:00|11915.9|11911.5|11918.4|11911.9|11919.1|11915.4|11915.6|11910.4|528
1668639300000|2022-11-16 22:55:00|11918.5|11912|11918.4|11912.4|11919.2|11912.6|11917.5|11908.7|535
1668639600000|2022-11-16 23:00:00|11918.1|11911.1|11920|11916.3|11922|11917.1|11918.1|11909.1|910
1668639900000|2022-11-16 23:05:00|11920.4|11916.1|11916.9|11913.2|11922.1|11918|11913.8|11910.8|700
1668640200000|2022-11-16 23:10:00|11916.8|11913.3|11915|11911.9|11921|11917.9|11913.6|11910|316
1668640500000|2022-11-16 23:15:00|11915.3|11911.6|11918.3|11916.8|11920.2|11917.5|11912.8|11909.5|424
1668640800000|2022-11-16 23:20:00|11918.2|11916.7|11917.8|11915.4|11918.8|11916.9|11915.6|11913.3|383
1668641100000|2022-11-16 23:25:00|11917.6|11915.2|11918.3|11916|11919|11916.6|11916.9|11914.8|351
1668641400000|2022-11-16 23:30:00|11918.4|11915.9|11919.5|11917.4|11920.5|11918.3|11918.2|11915.9|363
1668641700000|2022-11-16 23:35:00|11919.1|11917.6|11916.9|11915.4|11919.7|11917.8|11916.9|11914.8|428
1668642000000|2022-11-16 23:40:00|11917.1|11915.6|11917.1|11914.9|11917.9|11916|11916|11914.1|450
1668642300000|2022-11-16 23:45:00|11916.4|11914.8|11913.4|11911.2|11917.5|11915.6|11912|11910.3|463
1668642600000|2022-11-16 23:50:00|11913.6|11911.3|11916.3|11914.1|11916.4|11914.9|11912.5|11910.8|432
1668642900000|2022-11-16 23:55:00|11916.2|11914|11915|11913.5|11916.7|11915|11914.8|11912.9|395
1668643200000|2022-11-17 00:00:00|11915.2|11913.7|11919.4|11917.9|11919.6|11918|11915.2|11913.7|337
1668643500000|2022-11-17 00:05:00|11919.1|11917.6|11918.5|11917|11920.5|11919|11917.7|11916.2|361
1668643800000|2022-11-17 00:10:00|11919|11917.5|11918.4|11916.9|11919.5|11918|11916.9|11915.4|330
1668644100000|2022-11-17 00:15:00|11918.8|11917.3|11917.2|11915.7|11919.5|11918|11915.7|11914.2|291
1668644400000|2022-11-17 00:20:00|11917.3|11915.8|11916.2|11914.7|11918.3|11916.8|11915.9|11914.4|229
1668644700000|2022-11-17 00:25:00|11916.3|11914.8|11916|11914.5|11917.4|11915.9|11915.1|11913.7|264
1668645000000|2022-11-17 00:30:00|11916.2|11914.7|11912.8|11911.3|11917.8|11916.3|11912.3|11910.8|382
1668645300000|2022-11-17 00:35:00|11912.7|11911.2|11910.3|11908.8|11913.5|11912|11909.8|11908.3|367
1668645600000|2022-11-17 00:40:00|11910.4|11908.9|11905.4|11903.9|11910.6|11909.1|11904.6|11903.1|281
1668645900000|2022-11-17 00:45:00|11905.9|11904.4|11905.3|11903.8|11909.2|11907.7|11904.2|11902.7|359
1668646200000|2022-11-17 00:50:00|11905.1|11903.6|11907.1|11905.6|11909.1|11907.6|11904.4|11902.9|398
1668646500000|2022-11-17 00:55:00|11907|11905.5|11906.1|11904.6|11907.3|11905.8|11904.5|11903|395
1668646800000|2022-11-17 01:00:00|11906.3|11904.8|11906.4|11904.9|11908.6|11907.1|11903.3|11901.8|501
1668647100000|2022-11-17 01:05:00|11906.5|11905|11910.9|11909.4|11911.5|11910|11905.6|11904.1|435
1668647400000|2022-11-17 01:10:00|11910.8|11909.3|11912|11910.5|11912.5|11911|11906.9|11905.4|405
1668647700000|2022-11-17 01:15:00|11911.8|11910.3|11909.8|11908.3|11913.7|11911.9|11909|11907.5|420
1668648000000|2022-11-17 01:20:00|11909.7|11908.2|11903.8|11902.3|11911.4|11909.9|11903.5|11902|402
1668648300000|2022-11-17 01:25:00|11904|11902.5|11903.3|11901.8|11908.1|11906.6|11901.8|11900.3|409
1668648600000|2022-11-17 01:30:00|11903.4|11901.9|11902.6|11901.1|11905.5|11904|11902|11900.5|393
1668648900000|2022-11-17 01:35:00|11903.2|11901.7|11904.3|11902.8|11904.8|11903.3|11900.1|11898.6|400
1668649200000|2022-11-17 01:40:00|11904.2|11902.7|11901.8|11900.3|11906.4|11904.9|11901.6|11900.1|440
1668649500000|2022-11-17 01:45:00|11901.7|11900.2|11893.4|11891.9|11902.3|11900.8|11892.8|11891.3|405
1668649800000|2022-11-17 01:50:00|11892.6|11891.1|11886.7|11885.2|11895.6|11893.7|11885.3|11883.8|616
1668650100000|2022-11-17 01:55:00|11886.8|11885.3|11888.3|11886.8|11888.5|11887|11884.7|11883.2|475
1668650400000|2022-11-17 02:00:00|11888.4|11886.9|11890.7|11889.2|11892.5|11891|11887.9|11886.4|544
1668650700000|2022-11-17 02:05:00|11890.8|11889.3|11879.9|11878.4|11890.8|11889.3|11878.2|11876.4|608
1668651000000|2022-11-17 02:10:00|11880.2|11878|11880|11878.5|11880.8|11879.2|11875.3|11873.8|602
1668651300000|2022-11-17 02:15:00|11880.1|11878.6|11877.4|11875.9|11880.1|11878.6|11872.1|11870.6|484
1668651600000|2022-11-17 02:20:00|11877.3|11875.8|11870.4|11868.9|11877.5|11876|11870.2|11868.7|498
1668651900000|2022-11-17 02:25:00|11870.5|11869|11871.8|11870.3|11874.4|11872.9|11867.3|11865.8|501
1668652200000|2022-11-17 02:30:00|11871.9|11870.4|11880.7|11879.2|11882.4|11880.9|11871.6|11870.1|520
1668652500000|2022-11-17 02:35:00|11880.8|11879.3|11879|11877.5|11881.7|11880.2|11876.3|11874.7|531
1668652800000|2022-11-17 02:40:00|11878.7|11877.2|11878.8|11877.3|11882.3|11881|11878.1|11876.6|500
1668653100000|2022-11-17 02:45:00|11878.6|11877.1|11880.1|11878.6|11883.4|11881.9|11878.3|11876.8|370
1668653400000|2022-11-17 02:50:00|11880.2|11878.7|11877.8|11876.3|11880.2|11878.7|11876.6|11875.1|517
1668653700000|2022-11-17 02:55:00|11877.7|11876.2|11879.5|11878|11881|11879.5|11875.8|11874.3|521
1668654000000|2022-11-17 03:00:00|11879.6|11878.1|11875.8|11874.3|11879.7|11878.2|11873.9|11872.4|549
1668654300000|2022-11-17 03:05:00|11875.7|11874.2|11874.8|11873.3|11877.8|11876.3|11873.6|11872.1|550
1668654600000|2022-11-17 03:10:00|11874.9|11873.4|11871.1|11869.6|11876|11874.5|11870.3|11868.8|588
1668654900000|2022-11-17 03:15:00|11871|11869.5|11870.8|11869.3|11874.5|11873|11867.5|11866|457
1668655200000|2022-11-17 03:20:00|11870.7|11869.2|11873.2|11871.7|11874.5|11873|11869.8|11868.3|465
1668655500000|2022-11-17 03:25:00|11873.3|11871.8|11874.2|11872.7|11874.8|11873.3|11871.4|11869.9|356
1668655800000|2022-11-17 03:30:00|11874.3|11872.8|11870|11868.5|11875.9|11874.4|11869.9|11868.4|407
1668656100000|2022-11-17 03:35:00|11870.1|11868.6|11870.9|11869.4|11872.9|11871.4|11869.3|11867.8|407
1668656400000|2022-11-17 03:40:00|11871.1|11869.6|11873|11871.5|11875|11873.5|11871.1|11869.6|338
1668656700000|2022-11-17 03:45:00|11873.3|11871.8|11874.9|11873.4|11876.9|11875.4|11873.3|11871.8|377
1668657000000|2022-11-17 03:50:00|11874.7|11873.2|11875|11873.5|11875.6|11874.1|11872.7|11871.2|347
1668657300000|2022-11-17 03:55:00|11874.9|11873.4|11879.4|11877.9|11882|11880.8|11874.8|11873.3|416
1668657600000|2022-11-17 04:00:00|11879.8|11878.3|11880.7|11879.2|11881.9|11880.4|11879.2|11877.7|403
1668657900000|2022-11-17 04:05:00|11880.6|11879.1|11879.3|11877.8|11880.7|11879.2|11878.1|11876.6|422
1668658200000|2022-11-17 04:10:00|11879.2|11877.7|11880.6|11879.1|11881.7|11880.2|11878.5|11877|415
1668658500000|2022-11-17 04:15:00|11880.5|11879|11885.8|11884.3|11888.5|11887|11880.5|11879|436
1668658800000|2022-11-17 04:20:00|11885.9|11884.4|11885.6|11884.1|11887.5|11886|11883.6|11882.1|469
1668659100000|2022-11-17 04:25:00|11885.7|11884.2|11886.5|11885|11887.9|11886.4|11884.6|11883.1|476
1668659400000|2022-11-17 04:30:00|11886.2|11885.3|11886.4|11884.9|11888|11886.5|11885.2|11883.7|392
1668659700000|2022-11-17 04:35:00|11886.6|11885.1|11888.3|11886.8|11891.4|11889.9|11886.1|11884.6|507
1668660000000|2022-11-17 04:40:00|11888.2|11886.7|11887.1|11885.6|11888.5|11887|11886|11884.6|381
1668660300000|2022-11-17 04:45:00|11887|11885.5|11888.1|11886.6|11888.9|11887.4|11886.2|11884.7|344
1668660600000|2022-11-17 04:50:00|11888.2|11886.7|11889.1|11887.6|11889.6|11888.1|11887.8|11886.3|207
1668660900000|2022-11-17 04:55:00|11889|11887.5|11887.2|11885.7|11889.4|11887.7|11885.8|11884.3|251
1668661200000|2022-11-17 05:00:00|11887.1|11885.6|11888.8|11887.3|11889.2|11887.7|11884.1|11882.6|422
1668661500000|2022-11-17 05:05:00|11888.6|11887.1|11888.7|11887.2|11891|11889.5|11886.2|11884.7|451
1668661800000|2022-11-17 05:10:00|11888.9|11887.4|11889.5|11888|11890.2|11888.8|11885.5|11884|410
1668662100000|2022-11-17 05:15:00|11889.4|11887.9|11899.6|11897.3|11902.8|11900.8|11888.6|11887.1|455
1668662400000|2022-11-17 05:20:00|11899.9|11897.6|11905.2|11903.7|11905.2|11903.7|11898.3|11896.2|518
1668662700000|2022-11-17 05:25:00|11905.1|11903.6|11900.3|11898.8|11905.5|11904|11899.3|11897.6|387
1668663000000|2022-11-17 05:30:00|11900.2|11898.7|11896.5|11895|11901.3|11899.8|11895.4|11893.9|478
1668663300000|2022-11-17 05:35:00|11896.4|11894.9|11895.5|11894|11896.7|11895.2|11893.3|11891.8|376
1668663600000|2022-11-17 05:40:00|11895.6|11894.1|11897.6|11896.1|11901.8|11900.3|11895|11893.5|450
1668663900000|2022-11-17 05:45:00|11897.5|11896|11899.6|11898.1|11900.6|11899.1|11896.4|11894.9|382
1668664200000|2022-11-17 05:50:00|11899.5|11898|11897.5|11896|11900.5|11899|11895.4|11893.9|424
1668664500000|2022-11-17 05:55:00|11897.4|11895.9|11898.4|11896.9|11900.6|11899.1|11897.3|11895.8|428
1668664800000|2022-11-17 06:00:00|11898.2|11896.7|11906.3|11904.8|11906.5|11905|11897|11895.5|491
1668665100000|2022-11-17 06:05:00|11906.2|11904.7|11908|11906.5|11910.6|11909.1|11905|11903.5|430
1668665400000|2022-11-17 06:10:00|11908.1|11906.6|11910.4|11908.9|11912.8|11911.3|11907.5|11906|441
1668665700000|2022-11-17 06:15:00|11910.5|11909|11906.8|11905.3|11913.5|11912|11905.9|11904.4|431
1668666000000|2022-11-17 06:20:00|11906.5|11905|11906.1|11904.6|11907.3|11905.8|11903.9|11902.4|339
1668666300000|2022-11-17 06:25:00|11905.9|11904.4|11910.2|11908.7|11910.3|11908.8|11903.1|11901.6|452
1668666600000|2022-11-17 06:30:00|11910|11908.5|11906.2|11904.7|11910.1|11908.6|11905.3|11903.8|401
1668666900000|2022-11-17 06:35:00|11906.1|11904.6|11908.2|11906.7|11911.4|11909.9|11905.3|11903.8|464
1668667200000|2022-11-17 06:40:00|11908.1|11906.6|11906.2|11904|11909.1|11907.6|11905.5|11904|444
1668667500000|2022-11-17 06:45:00|11906.3|11904.4|11912.4|11910.9|11914.2|11912.7|11905.8|11904.3|509
1668667800000|2022-11-17 06:50:00|11912.2|11910.7|11914.4|11912.9|11916.5|11915|11911.4|11909.9|544
1668668100000|2022-11-17 06:55:00|11914.3|11912.8|11911.7|11910.2|11916.4|11914.9|11910.6|11909.1|490
1668668400000|2022-11-17 07:00:00|11911.9|11910.4|11911.2|11909.7|11914.5|11913|11907.8|11906.3|558
1668668700000|2022-11-17 07:05:00|11911.1|11909.6|11899.5|11898|11911.8|11910.2|11899.3|11897.8|537
1668669000000|2022-11-17 07:10:00|11899.4|11897.9|11896.7|11895.2|11900.5|11899|11893|11891.5|595
1668669300000|2022-11-17 07:15:00|11896.8|11895.3|11900.1|11898.6|11901.4|11899.9|11895.8|11894.3|453
1668669600000|2022-11-17 07:20:00|11900.2|11898.7|11902.2|11900.7|11905.4|11903.9|11899.1|11897.6|443
1668669900000|2022-11-17 07:25:00|11902.1|11900.6|11902.1|11900.6|11903.6|11902.1|11894.4|11892.9|535
1668670200000|2022-11-17 07:30:00|11902.3|11900.8|11918.7|11917.2|11920.1|11918.6|11902.2|11900.7|625
1668670500000|2022-11-17 07:35:00|11918.6|11917.1|11926.8|11925.3|11929.6|11927.8|11917.1|11915.6|754
1668670800000|2022-11-17 07:40:00|11926.4|11924.9|11924|11922.5|11928.1|11926.6|11923.1|11921.6|546
1668671100000|2022-11-17 07:45:00|11924.1|11922.6|11922.2|11920.7|11927.6|11926.4|11918.3|11916.8|522
1668671400000|2022-11-17 07:50:00|11921.8|11920.3|11920.5|11919|11923.4|11921.9|11917|11915.5|471
1668671700000|2022-11-17 07:55:00|11920.3|11918.8|11935.3|11933.8|11938.4|11936.9|11920|11918.7|660
1668672000000|2022-11-17 08:00:00|11935.4|11933.9|11944.9|11943.4|11946|11944.1|11931.3|11929.8|874
1668672300000|2022-11-17 08:05:00|11944.8|11943.3|11933.4|11931.9|11945.7|11944.2|11931|11929.6|727
1668672600000|2022-11-17 08:10:00|11933.6|11932.1|11948.5|11947|11949.5|11948|11933.6|11932.1|682
1668672900000|2022-11-17 08:15:00|11948.4|11946.9|11949.3|11947.8|11957.5|11956|11941.6|11940.1|833
1668673200000|2022-11-17 08:20:00|11950|11948.5|11951.4|11949.9|11958.8|11957.3|11948.1|11946.6|730
1668673500000|2022-11-17 08:25:00|11951.2|11949.7|11947.1|11945.6|11952.6|11951.1|11944.6|11943.1|648
1668673800000|2022-11-17 08:30:00|11947.2|11945.7|11949.4|11947.9|11956.5|11955|11941.3|11939.8|763
1668674100000|2022-11-17 08:35:00|11949.7|11948.2|11941.4|11939.9|11954.4|11952.9|11938.3|11936.8|639
1668674400000|2022-11-17 08:40:00|11941.3|11939.8|11936.5|11935|11942.3|11940.8|11932.6|11931.1|736
1668674700000|2022-11-17 08:45:00|11936.3|11934.8|11933.3|11931.8|11937.5|11936|11929.1|11927.6|705
1668675000000|2022-11-17 08:50:00|11933.4|11931.9|11924.3|11922.8|11933.9|11932.4|11920.6|11919.1|669
1668675300000|2022-11-17 08:55:00|11924.4|11922.9|11926.7|11925.2|11929.2|11927.7|11921.7|11920.2|712
1668675600000|2022-11-17 09:00:00|11926.5|11925|11923.1|11921.6|11928.5|11927|11919.4|11917.9|666
1668675900000|2022-11-17 09:05:00|11923.3|11921.8|11924.5|11923|11926.7|11925.2|11918.2|11916.7|570
1668676200000|2022-11-17 09:10:00|11924.6|11923.1|11916.7|11915.2|11925.8|11924.3|11914.6|11913.1|568
1668676500000|2022-11-17 09:15:00|11916.3|11914.8|11918.6|11917.1|11922.8|11921.3|11914.9|11913.4|502
1668676800000|2022-11-17 09:20:00|11919|11917.5|11916.4|11914.9|11923.3|11921.8|11909|11907.5|536
1668677100000|2022-11-17 09:25:00|11916.5|11915|11904.5|11903|11920.2|11918.7|11903.1|11901.6|580
1668677400000|2022-11-17 09:30:00|11904.2|11902.7|11884.9|11883.4|11904.3|11902.8|11884.5|11883|707
1668677700000|2022-11-17 09:35:00|11884.8|11883.3|11877.3|11875.8|11889.1|11887.6|11870.6|11869.1|796
1668678000000|2022-11-17 09:40:00|11877.2|11875.7|11881.4|11879.9|11884.6|11883.1|11876.9|11875.4|699
1668678300000|2022-11-17 09:45:00|11881.5|11880|11884.2|11882.7|11891.2|11889.7|11881.5|11880|590
1668678600000|2022-11-17 09:50:00|11884.1|11882.6|11883.2|11881.7|11885.2|11883.7|11877.1|11875.6|560
1668678900000|2022-11-17 09:55:00|11883.3|11881.8|11887|11885.5|11888.7|11887.2|11876.4|11874.9|583
1668679200000|2022-11-17 10:00:00|11887.3|11885.2|11883.1|11881.6|11889.9|11888.4|11881.1|11879.6|645
1668679500000|2022-11-17 10:05:00|11883.2|11881.7|11881.4|11879.9|11887.6|11886.1|11881.1|11879.6|616
1668679800000|2022-11-17 10:10:00|11881.3|11879.8|11866.3|11864.8|11881.4|11879.9|11861.3|11858.9|772
1668680100000|2022-11-17 10:15:00|11866.4|11864.9|11870.4|11868.9|11873|11871.5|11865.3|11863.5|584
1668680400000|2022-11-17 10:20:00|11871.3|11869.8|11877.2|11875.7|11878.2|11876.7|11870.1|11868.6|578
1668680700000|2022-11-17 10:25:00|11877.1|11875.6|11887.4|11885.9|11888.4|11886.9|11876.8|11875.3|502
1668681000000|2022-11-17 10:30:00|11887.6|11886.1|11876.5|11875|11888.1|11886.6|11876.2|11874.7|654
1668681300000|2022-11-17 10:35:00|11876.7|11875.2|11874.6|11873.1|11878|11876.5|11867.4|11865.9|691
1668681600000|2022-11-17 10:40:00|11874.4|11872.9|11869.6|11868.1|11874.9|11873.4|11867.5|11866|553
1668681900000|2022-11-17 10:45:00|11869.1|11867.6|11853.2|11851.7|11870.4|11868.9|11849.8|11848|842
1668682200000|2022-11-17 10:50:00|11853|11851.5|11855.3|11853.8|11856.1|11854.6|11847.1|11845.6|706
1668682500000|2022-11-17 10:55:00|11855.2|11853.7|11868.3|11866.8|11870.4|11868.9|11855.2|11853.7|645
1668682800000|2022-11-17 11:00:00|11868.2|11866.7|11855.1|11853.6|11871.5|11870|11854.1|11852.6|641
1668683100000|2022-11-17 11:05:00|11854.9|11853.4|11858.4|11856.9|11861.8|11860.3|11852.6|11851.1|629
1668683400000|2022-11-17 11:10:00|11858.3|11856.8|11853.2|11851.1|11861.5|11860|11852.7|11851.1|619
1668683700000|2022-11-17 11:15:00|11852.6|11851|11855.1|11853.6|11857.6|11856|11848.5|11847|576
1668684000000|2022-11-17 11:20:00|11855|11853.5|11848.4|11846.9|11856.9|11855.4|11844.4|11842.9|583
1668684300000|2022-11-17 11:25:00|11848.5|11847|11850.8|11849.3|11851.8|11850.3|11846.3|11844.8|530
1668684600000|2022-11-17 11:30:00|11850.7|11849.2|11855.2|11853.7|11857.6|11856.1|11846.7|11845.2|559
1668684900000|2022-11-17 11:35:00|11855.3|11853.8|11812.7|11810.3|11861.9|11860.4|11811.1|11808.1|898
1668685200000|2022-11-17 11:40:00|11812.4|11809.9|11832|11829.7|11834.5|11831.8|11802|11800.5|1171
1668685500000|2022-11-17 11:45:00|11832.1|11830|11828.2|11826.7|11841.5|11839.1|11823.9|11822.1|899
1668685800000|2022-11-17 11:50:00|11828.4|11826.1|11845.3|11843.8|11846.3|11844.7|11827|11825|884
1668686100000|2022-11-17 11:55:00|11845.2|11843.7|11852.5|11851|11854.9|11853|11842.5|11841|841
1668686400000|2022-11-17 12:00:00|11852.6|11851.1|11863.3|11861.8|11873.9|11872.4|11852|11850.2|995
1668686700000|2022-11-17 12:05:00|11862.1|11860.6|11853.3|11851.8|11862.3|11860.8|11852.2|11850.7|786
1668687000000|2022-11-17 12:10:00|11853.2|11851.7|11856.9|11855.4|11856.9|11855.4|11844.6|11842.9|732
1668687300000|2022-11-17 12:15:00|11857.2|11855.7|11852.3|11850.8|11862.6|11861.1|11850.7|11849.2|634
1668687600000|2022-11-17 12:20:00|11852.2|11850.7|11831.7|11830.2|11852.6|11851.1|11825.6|11823.8|753
1668687900000|2022-11-17 12:25:00|11831.6|11830.1|11826.6|11824.4|11847.8|11845.2|11821|11819.4|1151
1668688200000|2022-11-17 12:30:00|11826.5|11824.7|11814.2|11812.7|11829.5|11827.9|11809.7|11807.9|902
1668688500000|2022-11-17 12:35:00|11814.3|11812.8|11808.1|11806.6|11823.2|11821.7|11805.6|11804.1|731
1668688800000|2022-11-17 12:40:00|11808|11806.5|11812.1|11810.6|11818.1|11816.6|11806|11804.5|731
1668689100000|2022-11-17 12:45:00|11812.2|11810.7|11811.3|11809.8|11813|11811.5|11803.4|11801.8|857
1668689400000|2022-11-17 12:50:00|11811.5|11810|11809.4|11807.9|11819.6|11818.1|11809.3|11807.8|782
1668689700000|2022-11-17 12:55:00|11809.5|11808|11807.3|11805.8|11812.5|11811|11801.4|11799.9|776
1668690000000|2022-11-17 13:00:00|11808.6|11807.1|11800|11798.5|11812.5|11810.2|11790.2|11788.5|1024
1668690300000|2022-11-17 13:05:00|11800.3|11798.8|11797.1|11795.6|11801.1|11799.6|11785.2|11783.7|947
1668690600000|2022-11-17 13:10:00|11796.8|11795.3|11798.3|11796.8|11802|11800.5|11789|11788.1|829
1668690900000|2022-11-17 13:15:00|11798.8|11797.3|11802.4|11800.9|11804.8|11803.3|11797.2|11795.7|797
1668691200000|2022-11-17 13:20:00|11802.2|11800.7|11798.8|11797.3|11806.4|11805.1|11795.2|11793.7|764
1668691500000|2022-11-17 13:25:00|11798.9|11797.4|11806.1|11801.5|11806.3|11804.3|11797.2|11795.7|689
1668691800000|2022-11-17 13:30:00|11806|11801.9|11799.8|11798.3|11819.6|11818.1|11794.5|11793|1137
1668692100000|2022-11-17 13:35:00|11801.1|11799.6|11795.3|11793.8|11806.3|11804.8|11792.2|11790.7|932
1668692400000|2022-11-17 13:40:00|11795.8|11794.3|11791.8|11790.3|11798.9|11797.4|11778.9|11777.9|844
1668692700000|2022-11-17 13:45:00|11791.7|11790.2|11774|11772.5|11794.2|11792.7|11771.5|11770|829
1668693000000|2022-11-17 13:50:00|11773.6|11772.1|11776.7|11775.2|11779.1|11777.6|11769|11767.5|825
1668693300000|2022-11-17 13:55:00|11776.6|11775.1|11765.6|11764.1|11777.9|11776.4|11764.1|11762.6|760
1668693600000|2022-11-17 14:00:00|11766.1|11764.6|11771.3|11769.8|11775.3|11774.1|11764.3|11762.8|815
1668693900000|2022-11-17 14:05:00|11771.2|11769.7|11780.3|11778.8|11780.8|11779.3|11765.6|11764.1|765
1668694200000|2022-11-17 14:10:00|11780.4|11778.9|11783.3|11781.8|11790.6|11789.1|11777.1|11775.5|846
1668694500000|2022-11-17 14:15:00|11783.4|11781.9|11786|11784.5|11792.5|11791|11782|11780.5|725
1668694800000|2022-11-17 14:20:00|11786.1|11784.6|11782.7|11781.2|11788.4|11786.9|11781.2|11779.7|619
1668695100000|2022-11-17 14:25:00|11782.3|11780.8|11796.7|11795.2|11797.4|11795.9|11776.4|11774.9|735
1668695400000|2022-11-17 14:30:00|11795.9|11794.4|11807.5|11806|11811.9|11810.5|11795.3|11793.9|889
1668695700000|2022-11-17 14:35:00|11807.6|11806.1|11803.6|11802.1|11810.3|11809.1|11796.3|11794.8|796
1668696000000|2022-11-17 14:40:00|11803.4|11801.9|11799.5|11798|11812.3|11811|11798.7|11797.4|917
1668696300000|2022-11-17 14:45:00|11799.4|11797.9|11802.2|11800.7|11806|11805.1|11794.6|11793.1|786
1668696600000|2022-11-17 14:50:00|11802.3|11800.8|11790.3|11788.8|11808.4|11806.9|11788.8|11787.3|762
1668696900000|2022-11-17 14:55:00|11790.5|11789|11789.2|11787.7|11797.2|11795.7|11786.6|11785.5|708
1668697200000|2022-11-17 15:00:00|11789.1|11787.6|11796.7|11795.2|11800.6|11799.2|11786.4|11784.9|853
1668697500000|2022-11-17 15:05:00|11796.4|11794.9|11798.7|11797.2|11804.2|11803|11791.2|11789.7|732
1668697800000|2022-11-17 15:10:00|11799.1|11797.6|11799.3|11797.8|11807.1|11805.6|11795.6|11794.4|754
1668698100000|2022-11-17 15:15:00|11799.1|11797.6|11803.7|11802.2|11805.4|11803.9|11798.4|11796.9|711
1668698400000|2022-11-17 15:20:00|11803.4|11801.9|11800.6|11799.1|11806.3|11804.8|11795.9|11794.6|704
1668698700000|2022-11-17 15:25:00|11800.5|11799|11819.5|11818|11820.5|11819|11800.1|11798.6|747
1668699000000|2022-11-17 15:30:00|11819.4|11817.9|11797.2|11796.3|11819.4|11817.9|11797.2|11796.3|758
1668699300000|2022-11-17 15:35:00|11797.3|11796.4|11790|11788.5|11799.3|11798.4|11789.6|11788.1|708
1668699600000|2022-11-17 15:40:00|11789.9|11788.4|11790.7|11789.2|11797.4|11796.2|11787.8|11786.3|758
1668699900000|2022-11-17 15:45:00|11790.4|11788.9|11780.5|11779|11791.3|11789.8|11776|11774.8|792
1668700200000|2022-11-17 15:50:00|11780.2|11778.7|11774.2|11772.7|11783.4|11782.3|11770.4|11769.2|834
1668700500000|2022-11-17 15:55:00|11774.3|11772.8|11778.7|11777.2|11779|11777.7|11768.7|11767.4|732
1668700800000|2022-11-17 16:00:00|11778.9|11778|11774.7|11773.2|11782.9|11781.4|11772.4|11770.9|729
1668701100000|2022-11-17 16:05:00|11774.8|11773.3|11775.8|11774.3|11781.8|11780.3|11771.4|11770.5|668
1668701400000|2022-11-17 16:10:00|11775.9|11774.4|11781.7|11780.2|11783.5|11782|11773.8|11772.3|628
1668701700000|2022-11-17 16:15:00|11782|11780.5|11773.8|11772.3|11782|11780.5|11772.7|11771.6|626
1668702000000|2022-11-17 16:20:00|11773.4|11772.5|11772|11770.5|11778.2|11776.9|11766.4|11765.2|589
1668702300000|2022-11-17 16:25:00|11771.7|11770.8|11779.6|11778.1|11783.5|11782|11771|11769.5|602
1668702600000|2022-11-17 16:30:00|11779.3|11777.8|11776.7|11775.2|11779.5|11778|11770.3|11769.3|597
1668702900000|2022-11-17 16:35:00|11776.8|11775.3|11784.3|11782.8|11784.3|11782.8|11775.8|11774.6|678
1668703200000|2022-11-17 16:40:00|11784.4|11782.9|11790.5|11789|11792.1|11790.6|11783.2|11781.7|543
1668703500000|2022-11-17 16:45:00|11790.4|11788.9|11788.2|11786.7|11793.9|11793|11785|11783.5|538
1668703800000|2022-11-17 16:50:00|11788.6|11787.1|11793.3|11792.4|11794.1|11793|11788|11786.8|561
1668704100000|2022-11-17 16:55:00|11793.5|11792.6|11810.6|11809.1|11813.7|11812.5|11793.5|11792.6|756
1668704400000|2022-11-17 17:00:00|11810.8|11809.3|11824.9|11823.4|11824.9|11823.4|11810.8|11809.3|801
1668704700000|2022-11-17 17:05:00|11825.1|11823.6|11832.5|11831|11833.7|11832.2|11824.4|11823.5|651
1668705000000|2022-11-17 17:10:00|11832.3|11830.8|11830.4|11828.9|11834.3|11833|11826|11824.5|622
1668705300000|2022-11-17 17:15:00|11830.1|11829.2|11821.2|11819.7|11831.8|11830.3|11820|11818.5|662
1668705600000|2022-11-17 17:20:00|11821.3|11819.8|11820.1|11818.6|11825.2|11823.7|11818.1|11816.8|754
1668705900000|2022-11-17 17:25:00|11820|11818.5|11820.7|11819.2|11827.3|11825.8|11819.7|11818.5|637
1668706200000|2022-11-17 17:30:00|11820.4|11818.9|11825.5|11824|11826.3|11824.8|11820.3|11818.9|575
1668706500000|2022-11-17 17:35:00|11825.4|11823.9|11826.4|11824.9|11829.5|11828|11823.6|11822.4|530
1668706800000|2022-11-17 17:40:00|11826.2|11824.7|11825.1|11823.6|11829.7|11828.2|11820.1|11818.8|584
1668707100000|2022-11-17 17:45:00|11825.2|11823.7|11834.8|11833.3|11837.5|11836|11824.9|11823.7|529
1668707400000|2022-11-17 17:50:00|11834.9|11833.4|11841.5|11840|11845.1|11843.6|11834.3|11832.8|624
1668707700000|2022-11-17 17:55:00|11841.4|11839.9|11837.9|11836.4|11841.4|11839.9|11833.9|11832.8|564
1668708000000|2022-11-17 18:00:00|11837.8|11836.3|11837.1|11835.6|11841|11839.5|11835.4|11834.4|497
1668708300000|2022-11-17 18:05:00|11836.8|11835.9|11839.8|11838.3|11844.6|11843.1|11836.8|11835.5|448
1668708600000|2022-11-17 18:10:00|11839.5|11838|11840.5|11839|11845.1|11843.6|11839|11837.5|427
1668708900000|2022-11-17 18:15:00|11840.6|11839.1|11851.1|11849.6|11854|11852.5|11838.7|11837.2|556
1668709200000|2022-11-17 18:20:00|11851.4|11849.9|11849.2|11848.3|11855.3|11853.8|11848.2|11846.7|409
1668709500000|2022-11-17 18:25:00|11849.6|11848.1|11852|11850.5|11853|11851.5|11848.2|11846.7|438
1668709800000|2022-11-17 18:30:00|11852.1|11850.6|11861.5|11860|11862|11861.1|11851.6|11850.1|467
1668710100000|2022-11-17 18:35:00|11861.4|11859.9|11862.2|11860.7|11865.5|11864.3|11859.1|11857.6|442
1668710400000|2022-11-17 18:40:00|11862.3|11860.8|11860.4|11858.9|11864.4|11862.9|11858.8|11857.7|355
1668710700000|2022-11-17 18:45:00|11860.3|11858.8|11858.6|11857.1|11860.4|11859.2|11855.7|11854.4|455
1668711000000|2022-11-17 18:50:00|11858.5|11857|11858|11857.1|11861.6|11860.1|11855.7|11854.5|447
1668711300000|2022-11-17 18:55:00|11857.9|11857|11853.2|11851.7|11859.3|11857.8|11852.8|11851.6|532
1668711600000|2022-11-17 19:00:00|11853.1|11851.6|11858.2|11856.7|11860.3|11859.4|11851|11849.5|508
1668711900000|2022-11-17 19:05:00|11858|11856.5|11853.2|11851.7|11859|11857.5|11853.2|11851.7|401
1668712200000|2022-11-17 19:10:00|11853.1|11851.6|11853.9|11852.4|11856.3|11854.8|11848.6|11847.6|465
1668712500000|2022-11-17 19:15:00|11853.8|11852.3|11848.4|11846.9|11853.8|11852.3|11847.4|11846.2|422
1668712800000|2022-11-17 19:20:00|11848.3|11846.8|11853|11851.5|11853.4|11851.9|11846.9|11845.7|498
1668713100000|2022-11-17 19:25:00|11852.9|11851.4|11846.4|11844.9|11852.9|11851.4|11846|11844.5|506
1668713400000|2022-11-17 19:30:00|11846.8|11845.3|11850.5|11849|11850.6|11849.1|11846.4|11844.9|450
1668713700000|2022-11-17 19:35:00|11850.7|11849.2|11850.9|11849.4|11850.9|11849.6|11844.6|11843.7|454
1668714000000|2022-11-17 19:40:00|11850.6|11849.1|11849.5|11848|11853.1|11851.7|11847.4|11846.2|445
1668714300000|2022-11-17 19:45:00|11849.2|11847.7|11858.7|11857.2|11859.3|11857.8|11846.9|11845.4|427
1668714600000|2022-11-17 19:50:00|11858.8|11857.3|11854.1|11852.6|11858.8|11857.3|11851|11849.8|453
1668714900000|2022-11-17 19:55:00|11854|11852.5|11852.6|11851.1|11854.1|11852.6|11848.2|11847.3|428
1668715200000|2022-11-17 20:00:00|11852.5|11851.6|11849.2|11847.7|11853.1|11851.8|11843.1|11841.6|508
1668715500000|2022-11-17 20:05:00|11849.1|11847.6|11855.8|11854.3|11859.4|11857.8|11848.8|11847.3|436
1668715800000|2022-11-17 20:10:00|11855.7|11854.2|11852.3|11850.8|11855.9|11854.4|11851.4|11849.9|385
1668716100000|2022-11-17 20:15:00|11852.4|11850.9|11852.9|11851.4|11854|11852.5|11851|11849.5|361
1668716400000|2022-11-17 20:20:00|11852.8|11851.3|11850.6|11849.1|11853.1|11851.6|11849.5|11848|372
1668716700000|2022-11-17 20:25:00|11850.5|11849|11850.6|11849.1|11852.9|11851.4|11848|11846.5|405
1668717000000|2022-11-17 20:30:00|11850.2|11848.7|11851.6|11850.1|11853.8|11852.6|11849.6|11848.1|381
1668717300000|2022-11-17 20:35:00|11851.5|11850|11852.7|11851.2|11852.9|11851.4|11850.6|11849.1|351
1668717600000|2022-11-17 20:40:00|11852.8|11851.3|11853.7|11852.2|11856.5|11855|11852.8|11851.3|370
1668717900000|2022-11-17 20:45:00|11853.9|11852.4|11863.4|11861.9|11864.7|11863.2|11853.2|11851.9|390
1668718200000|2022-11-17 20:50:00|11863.5|11862|11861.2|11859.7|11864.1|11862.6|11858.5|11857|437
1668718500000|2022-11-17 20:55:00|11861.3|11859.8|11863.7|11862.2|11864.1|11862.6|11859.6|11858.1|427
1668718800000|2022-11-17 21:00:00|11863.6|11862.1|11866.2|11864.7|11866.2|11864.7|11861.8|11860.3|313
1668719100000|2022-11-17 21:05:00|11866.1|11864.6|11865.8|11864.3|11869|11867.5|11865|11863.5|243
1668719400000|2022-11-17 21:10:00|11866|11864.5|11866.1|11864.6|11868.6|11867.1|11865.1|11863.6|194
1668719700000|2022-11-17 21:15:00|11866|11864.5|11863.2|11861.7|11866|11864.5|11862.6|11861.1|172
1668720000000|2022-11-17 21:20:00|11863.3|11861.8|11863.9|11862.4|11866.2|11864.9|11863.3|11861.8|157
1668720300000|2022-11-17 21:25:00|11863.8|11862.3|11863.8|11862.3|11864.1|11862.6|11861.1|11859.6|180
1668720600000|2022-11-17 21:30:00|11863.7|11862.2|11862.4|11860.9|11864.1|11862.8|11861.5|11860|208
1668720900000|2022-11-17 21:35:00|11862.3|11860.8|11864.4|11862.9|11865.1|11863.6|11861.7|11860.2|141
1668721200000|2022-11-17 21:40:00|11864.5|11863|11865|11863.5|11865.4|11863.9|11863.2|11861.9|129
1668721500000|2022-11-17 21:45:00|11865.1|11863.6|11868.5|11867|11870|11867.9|11865.1|11863.1|127
1668721800000|2022-11-17 21:50:00|11868.4|11866.9|11868.4|11866.9|11869.4|11867|11867.4|11865.3|129
1668722100000|2022-11-17 21:55:00|11869.1|11866.6|11868.1|11860.8|11869.2|11866.6|11865.9|11859.2|215
1668722400000|2022-11-17 22:00:00|11868.9|11860.4|11867.9|11856.9|11870.1|11860.8|11866.9|11856.9|34
1668722700000|2022-11-17 22:05:00|11868.1|11857.1|11872.7|11861.7|11873.7|11862.7|11867.6|11856.7|76
1668723000000|2022-11-17 22:10:00|11872.1|11861.1|11868.9|11859.4|11873.5|11865.7|11867.9|11858.8|201
1668723300000|2022-11-17 22:15:00|11868.1|11863.4|11866|11858.8|11868.3|11863.4|11863.5|11855.1|1082
1668723600000|2022-11-17 22:20:00|11866.1|11858.2|11866.2|11861.9|11866.4|11862|11864.9|11857.5|1119
1668723900000|2022-11-17 22:25:00|11866.3|11862|11866.3|11862.1|11866.5|11862.4|11866.1|11861.7|714
1668724200000|2022-11-17 22:30:00|11866.2|11861.9|11867.5|11862.8|11867.7|11864.1|11865.9|11861.8|724
1668724500000|2022-11-17 22:35:00|11867.3|11862.6|11869|11862|11869.6|11863.1|11867|11861.4|315
1668724800000|2022-11-17 22:40:00|11868.9|11861.9|11869.5|11858.5|11872.8|11864.6|11867.2|11858.5|194
1668725100000|2022-11-17 22:45:00|11868.6|11860.6|11868.8|11861|11870.9|11863.6|11867.9|11859.7|98
1668725400000|2022-11-17 22:50:00|11868.7|11860.9|11869.5|11858.5|11870.4|11860.9|11868.6|11857.9|49
1668725700000|2022-11-17 22:55:00|11869.7|11858.7|11868.1|11859.7|11869.7|11861.9|11867.3|11858|82
1668726000000|2022-11-17 23:00:00|11867.2|11861.5|11865|11858.2|11869|11861.5|11863.8|11855.6|299
1668726300000|2022-11-17 23:05:00|11866.7|11856.6|11868.2|11858.4|11868.8|11862.1|11864.4|11856.5|307
1668726600000|2022-11-17 23:10:00|11868.3|11858.5|11865.6|11856.7|11870.1|11862.7|11865.1|11855.5|520
1668726900000|2022-11-17 23:15:00|11865.2|11858.4|11863.2|11859.8|11866.2|11861.5|11862.6|11858.4|842
1668727200000|2022-11-17 23:20:00|11863.1|11859.7|11864|11860.5|11864.8|11861.5|11862.7|11859.4|919
1668727500000|2022-11-17 23:25:00|11863.9|11860.6|11865.6|11862.4|11865.9|11862.5|11863.7|11860.2|663
1668727800000|2022-11-17 23:30:00|11865.5|11862.3|11864.7|11861.7|11866.4|11862.8|11862.1|11859|708
1668728100000|2022-11-17 23:35:00|11864.6|11861.8|11862|11858.7|11865.3|11862|11861.7|11858.5|477
1668728400000|2022-11-17 23:40:00|11862.2|11858.4|11862.2|11858.9|11863.1|11860|11859.7|11856.9|812
1668728700000|2022-11-17 23:45:00|11861.9|11859.3|11860.9|11857.8|11862.4|11859.7|11860.8|11857.7|828
1668729000000|2022-11-17 23:50:00|11861|11858|11861.6|11859.5|11863.1|11861|11860|11857.3|375
1668729300000|2022-11-17 23:55:00|11861.7|11859.4|11859.5|11858|11862.3|11860.1|11858.7|11856.8|334
1668729600000|2022-11-18 00:00:00|11859.6|11858.1|11861.1|11859.6|11863.1|11861|11859.4|11857.9|247
1668729900000|2022-11-18 00:05:00|11861|11859.5|11862.8|11861.3|11863.6|11862.1|11859.3|11857.8|290
1668730200000|2022-11-18 00:10:00|11862.9|11861.4|11870.1|11868.6|11870.6|11869.1|11862.8|11861.3|289
1668730500000|2022-11-18 00:15:00|11870.2|11868.7|11874.5|11873|11875.8|11874.3|11870.2|11868.7|364
1668730800000|2022-11-18 00:20:00|11874.6|11873.1|11884.4|11882.9|11888.6|11887.1|11874.1|11872.6|463
1668731100000|2022-11-18 00:25:00|11883.9|11882.4|11880.8|11879.3|11885.1|11883.6|11879.6|11878.1|384
1668731400000|2022-11-18 00:30:00|11880.5|11879|11879|11877.5|11883.1|11881.2|11876.1|11874.6|419
1668731700000|2022-11-18 00:35:00|11878.9|11877.4|11876.9|11875.4|11881.9|11880.4|11875|11873.5|340
1668732000000|2022-11-18 00:40:00|11876.7|11875.2|11885.5|11884|11885.6|11884.1|11876.4|11874.9|363
1668732300000|2022-11-18 00:45:00|11885.3|11883.8|11887.8|11886.3|11888.2|11886.7|11882.3|11880.8|413
1668732600000|2022-11-18 00:50:00|11887.7|11886.2|11894.3|11892.8|11896.5|11895|11886.1|11884.6|429
1668732900000|2022-11-18 00:55:00|11894.9|11894|11891|11889.5|11895.6|11894.1|11890.3|11888.8|415
1668733200000|2022-11-18 01:00:00|11891.2|11889.7|11889.7|11888.2|11891.8|11890.3|11887.5|11886|440
1668733500000|2022-11-18 01:05:00|11889.8|11888.3|11889.6|11888.1|11892.8|11891.3|11885.7|11884.2|367
1668733800000|2022-11-18 01:10:00|11889.7|11888.2|11895.3|11893.1|11899.3|11897.8|11889.5|11888|472
1668734100000|2022-11-18 01:15:00|11894.5|11893|11895.5|11894|11898.3|11896.6|11892.4|11890.9|483
1668734400000|2022-11-18 01:20:00|11895.6|11894.1|11900.3|11898.8|11902.6|11901.1|11895.5|11894|473
1668734700000|2022-11-18 01:25:00|11900.5|11899|11900.2|11898.7|11901.6|11900.1|11896.3|11894.8|351
1668735000000|2022-11-18 01:30:00|11900.1|11898.6|11896.5|11895|11901.6|11900.1|11891.3|11889.8|508
1668735300000|2022-11-18 01:35:00|11896.2|11894.7|11889.8|11888.3|11896.5|11895|11889|11887.5|483
1668735600000|2022-11-18 01:40:00|11889.7|11888.2|11888.2|11886.7|11891.7|11890.2|11887.6|11886.1|557
1668735900000|2022-11-18 01:45:00|11888.7|11887.2|11887.8|11886.3|11891.1|11889.6|11887|11885.5|492
1668736200000|2022-11-18 01:50:00|11887.7|11886.2|11886.6|11885.1|11888.5|11887|11883.4|11881.9|475
1668736500000|2022-11-18 01:55:00|11886.7|11885.2|11887.2|11885.7|11889.9|11888.4|11885.4|11883.9|492
1668736800000|2022-11-18 02:00:00|11887.1|11885.6|11896.9|11895.4|11901.9|11900.4|11887|11885.5|645
1668737100000|2022-11-18 02:05:00|11897|11895.5|11902.1|11900.6|11903.4|11901.9|11896.6|11895.1|488
1668737400000|2022-11-18 02:10:00|11902|11900.5|11892.3|11890.8|11904.6|11903.1|11890.8|11889.3|530
1668737700000|2022-11-18 02:15:00|11892.6|11890.5|11894.3|11892.8|11896.1|11894.6|11890.3|11888.8|534
1668738000000|2022-11-18 02:20:00|11893.7|11892.2|11900.7|11899.2|11900.7|11899.2|11892.4|11890.9|423
1668738300000|2022-11-18 02:25:00|11900.8|11899.3|11902.7|11901.2|11902.7|11901.2|11895.4|11893.9|371
1668738600000|2022-11-18 02:30:00|11902.5|11901|11896.4|11894.9|11903.9|11902.4|11896.1|11894.6|351
1668738900000|2022-11-18 02:35:00|11896.5|11895|11901|11899.5|11903.4|11901.9|11896.5|11895|501
1668739200000|2022-11-18 02:40:00|11900.9|11899.4|11892.4|11890.9|11901.1|11899.6|11891.7|11890.2|487
1668739500000|2022-11-18 02:45:00|11892.3|11890.8|11894.1|11892.6|11897.4|11895.9|11891.9|11890.4|394
1668739800000|2022-11-18 02:50:00|11894|11892.5|11899.8|11898.3|11900.5|11899|11891.1|11889.6|435
1668740100000|2022-11-18 02:55:00|11899.7|11898.2|11898.3|11896|11911.3|11909.5|11894.4|11892.4|729
1668740400000|2022-11-18 03:00:00|11898|11895.9|11903.4|11901.9|11908|11906.1|11896.9|11894.9|594
1668740700000|2022-11-18 03:05:00|11903.3|11901.8|11900.7|11899.2|11903.4|11901.9|11899.3|11897.4|443
1668741000000|2022-11-18 03:10:00|11900.4|11898.9|11898.2|11896.7|11900.8|11899.3|11896.4|11894.9|505
1668741300000|2022-11-18 03:15:00|11898|11896.5|11902.1|11900.6|11906.1|11904.3|11895.3|11893.8|360
1668741600000|2022-11-18 03:20:00|11902|11900.5|11901.9|11900.4|11905.2|11903.3|11900.5|11899|315
1668741900000|2022-11-18 03:25:00|11902|11900.5|11902.7|11901.2|11902.7|11901.2|11898.8|11897.3|299
1668742200000|2022-11-18 03:30:00|11902.8|11901.3|11907.1|11905.6|11907.5|11906|11900.7|11899.2|328
1668742500000|2022-11-18 03:35:00|11907.2|11905.7|11907.4|11905.9|11911.1|11909.6|11905.8|11904.3|403
1668742800000|2022-11-18 03:40:00|11907.5|11906|11914.3|11912.8|11915.4|11913.9|11906.6|11905.1|443
1668743100000|2022-11-18 03:45:00|11914.4|11912.9|11928|11926.5|11928|11926.5|11913.4|11911.9|604
1668743400000|2022-11-18 03:50:00|11928.1|11926.6|11922.6|11921.1|11932.6|11930.4|11920.6|11919.1|695
1668743700000|2022-11-18 03:55:00|11922.5|11921|11920.3|11918.8|11922.9|11921.4|11916.5|11915|558
1668744000000|2022-11-18 04:00:00|11920.4|11918.9|11917.8|11916.3|11921.4|11919.9|11915.7|11914.2|506
1668744300000|2022-11-18 04:05:00|11917.9|11916.4|11917.2|11915.7|11919.6|11918.1|11915|11913.5|526
1668744600000|2022-11-18 04:10:00|11916.7|11915.2|11917.2|11915.7|11918.4|11916.9|11916.2|11914.7|338
1668744900000|2022-11-18 04:15:00|11917.3|11915.8|11915.2|11913.7|11918.2|11916.9|11914|11912.5|279
1668745200000|2022-11-18 04:20:00|11915.1|11913.6|11916.4|11914.9|11917|11915.5|11913.4|11911.9|299
1668745500000|2022-11-18 04:25:00|11916.2|11914.7|11910.5|11909|11916.2|11914.7|11909.1|11907.6|458
1668745800000|2022-11-18 04:30:00|11910.3|11908.8|11907.5|11906|11912.3|11910.8|11906.2|11904.4|417
1668746100000|2022-11-18 04:35:00|11907.4|11905.9|11903.2|11901.7|11908.4|11906.9|11902.2|11900.5|313
1668746400000|2022-11-18 04:40:00|11903.3|11901.8|11900.1|11898|11907.6|11906.1|11896.5|11894.8|463
1668746700000|2022-11-18 04:45:00|11899.8|11898.3|11891.9|11890.4|11900.4|11898.3|11890.6|11889.1|488
1668747000000|2022-11-18 04:50:00|11891.8|11890.3|11892.7|11891.2|11896.4|11894.9|11890.7|11889.2|453
1668747300000|2022-11-18 04:55:00|11892.6|11891.1|11892.8|11891.3|11894.8|11893.3|11888.9|11887.4|347
1668747600000|2022-11-18 05:00:00|11892.9|11891.4|11895.3|11893.8|11897.5|11896|11892.6|11891.1|411
1668747900000|2022-11-18 05:05:00|11895.7|11894.2|11894.3|11892.8|11897.5|11896|11893.2|11891.7|361
1668748200000|2022-11-18 05:10:00|11894.6|11893.1|11895.7|11894.2|11898.2|11896.7|11894.5|11893|372
1668748500000|2022-11-18 05:15:00|11896.5|11895|11893.5|11892|11899.4|11897.9|11892.4|11890.8|449
1668748800000|2022-11-18 05:20:00|11893.7|11892.2|11893.8|11892.3|11894.7|11893|11890.2|11888.7|408
1668749100000|2022-11-18 05:25:00|11893.7|11892.2|11894.8|11893.3|11897.2|11895.5|11893.4|11891.6|301
1668749400000|2022-11-18 05:30:00|11894.7|11893.2|11892.1|11890.6|11898.2|11896.6|11891.9|11890.2|428
1668749700000|2022-11-18 05:35:00|11892.3|11890.8|11893.3|11891.8|11897.5|11896|11889.5|11888|350
1668750000000|2022-11-18 05:40:00|11893.2|11891.7|11896.3|11894.8|11898.9|11897.4|11893.2|11891.7|368
1668750300000|2022-11-18 05:45:00|11896.2|11894.7|11899.4|11897.9|11900.6|11899.2|11895.4|11893.7|412
1668750600000|2022-11-18 05:50:00|11899.3|11897.8|11899.1|11897.6|11900.3|11898.8|11895.3|11893.8|418
1668750900000|2022-11-18 05:55:00|11898.8|11897.3|11904.2|11902.7|11905.5|11904|11898.3|11896.8|432
1668751200000|2022-11-18 06:00:00|11904.3|11902.8|11903.5|11902|11908.2|11906.7|11903.3|11901.8|470
1668751500000|2022-11-18 06:05:00|11904|11902.5|11899.6|11898.1|11905.1|11903.6|11898.1|11896.6|455
1668751800000|2022-11-18 06:10:00|11899.5|11898|11896.5|11895|11899.6|11898.1|11894.2|11892.7|409
1668752100000|2022-11-18 06:15:00|11896|11894.5|11894.8|11893.3|11899.6|11898.1|11894.3|11892.8|359
1668752400000|2022-11-18 06:20:00|11894.5|11893|11898.8|11897.3|11899.4|11897.9|11892.2|11890.7|442
1668752700000|2022-11-18 06:25:00|11897.9|11896.4|11892.8|11891.3|11898.1|11896.6|11891.7|11890.2|356
1668753000000|2022-11-18 06:30:00|11893.6|11892.1|11883.9|11882.4|11894.9|11893.4|11883.7|11882.2|455
1668753300000|2022-11-18 06:35:00|11884.7|11883.2|11886.4|11884.9|11887.7|11886.1|11882.2|11880.7|412
1668753600000|2022-11-18 06:40:00|11886.5|11885|11888.4|11886.9|11891.1|11889.6|11885.4|11883.9|462
1668753900000|2022-11-18 06:45:00|11888.3|11886.8|11895.1|11893.6|11895.6|11893.7|11887.4|11885.9|561
1668754200000|2022-11-18 06:50:00|11895.2|11893.7|11898.8|11897.3|11900.9|11899.4|11895.2|11893.4|585
1668754500000|2022-11-18 06:55:00|11898.9|11897.4|11903.8|11893.1|11905.6|11904.1|11898.9|11892.1|516
1668754800000|2022-11-18 07:00:00|11902.4|11896.8|11903.6|11902.1|11912.7|11910.1|11899.6|11894|864
1668755100000|2022-11-18 07:05:00|11903.7|11902.2|11904.2|11902.1|11906.7|11904.5|11900.9|11899.4|628
1668755400000|2022-11-18 07:10:00|11904.5|11903|11914.6|11913.1|11914.8|11913.1|11902.5|11900.8|564
1668755700000|2022-11-18 07:15:00|11914|11912.5|11918.8|11917.3|11920.1|11918.6|11909.5|11907.9|635
1668756000000|2022-11-18 07:20:00|11918.7|11917.2|11902.4|11900.9|11918.8|11917.3|11901.9|11900.4|542
1668756300000|2022-11-18 07:25:00|11902.3|11900.8|11901|11899.5|11904.2|11902.7|11899.5|11898|614
1668756600000|2022-11-18 07:30:00|11900.6|11899.1|11890.2|11888.7|11901.9|11900.4|11887.7|11885.8|744
1668756900000|2022-11-18 07:35:00|11890|11888.5|11893.8|11892.3|11894.7|11893.2|11887.3|11885.5|545
1668757200000|2022-11-18 07:40:00|11893.5|11892|11909.6|11908.1|11913|11911.5|11893.2|11891.7|632
1668757500000|2022-11-18 07:45:00|11909.4|11907.9|11911.5|11910|11918.2|11916.3|11909.3|11907.8|639
1668757800000|2022-11-18 07:50:00|11911.3|11909.8|11915.4|11913.9|11921.6|11920.1|11909.6|11908.1|533
1668758100000|2022-11-18 07:55:00|11915.8|11914.3|11918.7|11917.2|11924.4|11922.9|11912|11910.5|593
1668758400000|2022-11-18 08:00:00|11918.5|11917|11904.6|11903.1|11919|11917.5|11902.9|11901.1|869
1668758700000|2022-11-18 08:05:00|11904.7|11903.2|11914.6|11913.1|11918.8|11917.3|11903.7|11901.8|857
1668759000000|2022-11-18 08:10:00|11914.5|11913|11899.6|11898.1|11915.7|11914.2|11896.2|11894.7|924
1668759300000|2022-11-18 08:15:00|11900|11897.9|11890|11888.5|11904|11902.5|11888.2|11886.7|966
1668759600000|2022-11-18 08:20:00|11890.3|11888.8|11889.5|11888|11893.5|11892|11883.3|11881.8|891
1668759900000|2022-11-18 08:25:00|11889.3|11887.8|11891.6|11890.1|11894.5|11893|11885.4|11883.9|680
1668760200000|2022-11-18 08:30:00|11891.4|11889.9|11896.6|11895.1|11899.3|11897.8|11890.8|11889.3|697
1668760500000|2022-11-18 08:35:00|11894.7|11893.2|11891|11889.5|11896.5|11895|11889.9|11888.4|603
1668760800000|2022-11-18 08:40:00|11890.6|11889.1|11892.2|11890.7|11892.5|11891|11883.5|11882|665
1668761100000|2022-11-18 08:45:00|11892.4|11890.9|11889.1|11887.6|11898.4|11896.9|11886.2|11884.7|663
1668761400000|2022-11-18 08:50:00|11889.7|11888.2|11893.8|11892.3|11894.4|11892.9|11885.1|11883.8|587
1668761700000|2022-11-18 08:55:00|11893.9|11892.4|11907.5|11906|11911.3|11909.8|11893.7|11892.2|613
1668762000000|2022-11-18 09:00:00|11907.6|11906.1|11907.4|11905.9|11909.3|11907.8|11896.2|11894.7|782
1668762300000|2022-11-18 09:05:00|11907.7|11906.2|11910.2|11908.7|11916.9|11915.4|11907.4|11905.9|682
1668762600000|2022-11-18 09:10:00|11910.1|11908.6|11901.4|11899.9|11910.2|11908.7|11897.4|11895.9|672
1668762900000|2022-11-18 09:15:00|11901.3|11899.8|11919.2|11917.7|11920.5|11919|11899.8|11898.3|642
1668763200000|2022-11-18 09:20:00|11919.3|11917.8|11932.1|11930.6|11933.1|11931.4|11917.5|11916|645
1668763500000|2022-11-18 09:25:00|11932|11930.5|11935.5|11934|11937.3|11935.8|11926.5|11925|553
1668763800000|2022-11-18 09:30:00|11935.4|11933.9|11949.3|11947.8|11951.5|11950|11933.3|11931.8|667
1668764100000|2022-11-18 09:35:00|11949.6|11948.1|11942.3|11940.8|11951.2|11949.7|11940|11938.5|604
1668764400000|2022-11-18 09:40:00|11942.2|11940.7|11942.5|11941|11951|11949.5|11942.1|11940.6|650
1668764700000|2022-11-18 09:45:00|11942.3|11940.8|11934.6|11933.1|11944.4|11942.9|11933|11931.5|615
1668765000000|2022-11-18 09:50:00|11934.9|11933.4|11922|11920.5|11935.5|11934|11921.3|11919.8|624
1668765300000|2022-11-18 09:55:00|11921.8|11920.3|11928.4|11926.9|11932.7|11931.2|11920.3|11918.8|642
1668765600000|2022-11-18 10:00:00|11928.3|11926.8|11921.8|11920.3|11928.5|11927|11918.4|11916.8|604
1668765900000|2022-11-18 10:05:00|11922|11920.5|11926.2|11924.7|11927.5|11926|11918.7|11917.2|518
1668766200000|2022-11-18 10:10:00|11926.1|11924.6|11922|11920.5|11926.3|11924.8|11919.4|11917.9|468
1668766500000|2022-11-18 10:15:00|11922.1|11920.6|11923.8|11922.3|11929.8|11928.3|11921.2|11919.4|555
1668766800000|2022-11-18 10:20:00|11923.7|11922.2|11918.4|11916.9|11927|11925.5|11917.3|11915.8|489
1668767100000|2022-11-18 10:25:00|11918.5|11917|11917.4|11915.9|11922.1|11920.5|11914.7|11913.2|478
1668767400000|2022-11-18 10:30:00|11917.6|11916.1|11916.8|11915.3|11922.9|11921.4|11913.8|11912.3|518
1668767700000|2022-11-18 10:35:00|11916.7|11915.2|11928.1|11926.6|11928.2|11926.7|11915.8|11914.1|455
1668768000000|2022-11-18 10:40:00|11927.9|11926.4|11930.1|11928.6|11932.7|11931.2|11926.6|11925.1|501
1668768300000|2022-11-18 10:45:00|11930.3|11928.8|11924.6|11923.1|11933.5|11932|11919.9|11918.4|553
1668768600000|2022-11-18 10:50:00|11924.5|11923|11921.6|11920.1|11929.1|11927.6|11919.8|11918.3|531
1668768900000|2022-11-18 10:55:00|11921.4|11919.9|11911.2|11909.7|11922.4|11920.9|11911.2|11909.7|522
1668769200000|2022-11-18 11:00:00|11911.4|11909.9|11913.6|11912.1|11915.4|11913.9|11907|11905.5|557
1668769500000|2022-11-18 11:05:00|11914.1|11912.6|11916.5|11915|11921.6|11920.1|11911.1|11909.6|671
1668769800000|2022-11-18 11:10:00|11916.4|11914.9|11912|11909.8|11918.4|11916.9|11911.6|11909.8|496
1668770100000|2022-11-18 11:15:00|11911.7|11910.2|11914.9|11913.4|11917.6|11916.1|11910.5|11909|377
1668770400000|2022-11-18 11:20:00|11914.6|11913.1|11908.7|11907.2|11914.6|11913.1|11908.4|11906.9|440
1668770700000|2022-11-18 11:25:00|11909|11906.8|11910.3|11908.8|11911|11909.5|11901.7|11900.2|500
1668771000000|2022-11-18 11:30:00|11909.9|11908.4|11908.6|11907.1|11913.6|11912.1|11905.6|11904.1|370
1668771300000|2022-11-18 11:35:00|11908.5|11907|11902.8|11901.3|11908.6|11907.1|11900|11898.5|460
1668771600000|2022-11-18 11:40:00|11902.7|11901.2|11898.1|11896.6|11905.9|11904.2|11898.1|11896.6|525
1668771900000|2022-11-18 11:45:00|11897.9|11896.4|11897.9|11896.4|11900|11898.5|11891.6|11890.1|626
1668772200000|2022-11-18 11:50:00|11898.1|11896.6|11899.3|11897.8|11903.5|11902|11897.2|11895.7|454
1668772500000|2022-11-18 11:55:00|11899.6|11898.1|11911.3|11909.8|11913.7|11912.5|11899.6|11898.1|710
1668772800000|2022-11-18 12:00:00|11910.8|11909.3|11914.4|11912.9|11915.6|11914.1|11906.3|11904.8|522
1668773100000|2022-11-18 12:05:00|11913.9|11912.4|11922.6|11921.1|11923.1|11921.6|11913.3|11911.8|397
1668773400000|2022-11-18 12:10:00|11922.5|11921|11926.3|11924.8|11926.3|11924.8|11917.4|11915.9|379
1668773700000|2022-11-18 12:15:00|11926.5|11925|11935.4|11933.9|11937.6|11936.1|11926|11924.5|563
1668774000000|2022-11-18 12:20:00|11935.5|11934|11936.7|11935.2|11937.7|11936.2|11932.3|11930.8|442
1668774300000|2022-11-18 12:25:00|11937.2|11935.7|11939.6|11938.1|11942.1|11940.6|11933.3|11931.8|428
1668774600000|2022-11-18 12:30:00|11939.5|11938|11925.2|11923.7|11941.4|11940.2|11923.7|11922.5|456
1668774900000|2022-11-18 12:35:00|11925.3|11923.8|11925.1|11923.6|11928.3|11926.8|11922.3|11920.8|425
1668775200000|2022-11-18 12:40:00|11925|11923.5|11919.6|11918.1|11925|11923.7|11917.1|11915.6|349
1668775500000|2022-11-18 12:45:00|11919.7|11918.2|11917.7|11916.2|11922.6|11921.1|11914.1|11912.8|414
1668775800000|2022-11-18 12:50:00|11917.8|11916.3|11911.2|11909.7|11919.7|11917.9|11909.6|11908.1|421
1668776100000|2022-11-18 12:55:00|11910.4|11908.9|11900.8|11899.9|11911.1|11909.6|11898.3|11896.8|636
1668776400000|2022-11-18 13:00:00|11901.1|11899.6|11901.7|11900.2|11902.6|11901.2|11893.9|11892.5|621
1668776700000|2022-11-18 13:05:00|11902.1|11900.6|11912.8|11911.3|11912.8|11911.3|11901.3|11899.8|525
1668777000000|2022-11-18 13:10:00|11912.7|11911.2|11907.3|11905.8|11916.2|11914.7|11903.9|11902.6|561
1668777300000|2022-11-18 13:15:00|11906.8|11905.3|11920.3|11918.8|11920.3|11918.8|11905|11903.5|641
1668777600000|2022-11-18 13:20:00|11919.6|11918.1|11922.8|11921.3|11925.9|11924.4|11918|11916.5|663
1668777900000|2022-11-18 13:25:00|11922.9|11921.4|11925.8|11924.3|11930.5|11929.5|11921.9|11920.4|582
1668778200000|2022-11-18 13:30:00|11925.7|11924.2|11923.1|11921.6|11925.7|11924.2|11919.3|11917.8|540
1668778500000|2022-11-18 13:35:00|11923.4|11921.9|11921.3|11919.8|11929.5|11928.3|11921.2|11919.7|540
1668778800000|2022-11-18 13:40:00|11921.2|11919.7|11917.7|11916.2|11922|11920.5|11916.5|11915.3|582
1668779100000|2022-11-18 13:45:00|11917.5|11916|11909.8|11908.3|11919.6|11918.7|11909.2|11907.7|617
1668779400000|2022-11-18 13:50:00|11909.9|11908.4|11907.8|11906.3|11911.2|11909.8|11901.2|11899.5|628
1668779700000|2022-11-18 13:55:00|11907.9|11906.4|11907.4|11905.9|11911.9|11910.4|11905.3|11903.8|578
1668780000000|2022-11-18 14:00:00|11908|11906.5|11907.7|11906.2|11911.1|11909.6|11901|11899.5|662
1668780300000|2022-11-18 14:05:00|11907.6|11906.1|11903.1|11901.6|11911.8|11910.1|11901.3|11899.8|568
1668780600000|2022-11-18 14:10:00|11903|11901.5|11903|11901.5|11907.4|11905.9|11896.1|11894.6|638
1668780900000|2022-11-18 14:15:00|11903.1|11901.6|11900.8|11899.3|11906.5|11904.8|11897.1|11895.6|780
1668781200000|2022-11-18 14:20:00|11901.1|11899.6|11892.9|11891.4|11902|11900.5|11889.8|11888.3|634
1668781500000|2022-11-18 14:25:00|11893|11891.5|11900.9|11899.4|11902.1|11900.9|11890.5|11889|597
1668781800000|2022-11-18 14:30:00|11900.8|11899.3|11889.7|11888.2|11903.4|11901.9|11884.3|11882.8|870
1668782100000|2022-11-18 14:35:00|11889.6|11888.1|11896.4|11894.9|11900.5|11899|11888.8|11887.3|764
1668782400000|2022-11-18 14:40:00|11896.3|11894.8|11893.4|11891.9|11898.2|11896.7|11887.7|11886.2|711
1668782700000|2022-11-18 14:45:00|11893.3|11891.8|11887.6|11886.1|11899.7|11898.2|11884.9|11883.4|818
1668783000000|2022-11-18 14:50:00|11887.4|11885.9|11890.4|11888.9|11892.3|11890.8|11881.8|11880.3|739
1668783300000|2022-11-18 14:55:00|11890.7|11889.2|11886.9|11884.2|11893.6|11892.2|11884.4|11882.9|739
1668783600000|2022-11-18 15:00:00|11886.7|11884.1|11886.3|11884.8|11892.8|11891.3|11880|11878.5|853
1668783900000|2022-11-18 15:05:00|11886.2|11884.7|11886.7|11885.2|11889.8|11888.3|11874.6|11873.1|756
1668784200000|2022-11-18 15:10:00|11886.6|11885.1|11895.1|11893.6|11896.9|11895.4|11884.1|11882.6|715
1668784500000|2022-11-18 15:15:00|11895.2|11893.7|11903.7|11902.2|11906.6|11905.1|11893|11891.5|725
1668784800000|2022-11-18 15:20:00|11903.9|11902.4|11906.6|11905.1|11915.1|11914|11902.9|11901.4|737
1668785100000|2022-11-18 15:25:00|11906.7|11905.2|11912.6|11911.1|11913.4|11911.9|11900.5|11899|650
1668785400000|2022-11-18 15:30:00|11912.5|11911|11913.6|11912.1|11918|11917.1|11907.8|11906.3|678
1668785700000|2022-11-18 15:35:00|11913.7|11912.2|11917.4|11915.9|11922.2|11920.7|11911.4|11909.9|642
1668786000000|2022-11-18 15:40:00|11916.6|11915.1|11916.9|11915.4|11921.5|11920|11914.2|11912.4|643
1668786300000|2022-11-18 15:45:00|11916.8|11915.3|11931.5|11930|11931.5|11930.5|11915.4|11913.9|795
1668786600000|2022-11-18 15:50:00|11931.2|11930.3|11937.5|11936|11937.6|11936.2|11925.5|11924|743
1668786900000|2022-11-18 15:55:00|11937.6|11936.1|11930.5|11929.6|11938.7|11937.4|11923.8|11922.9|748
1668787200000|2022-11-18 16:00:00|11929.9|11929|11922|11920.5|11930.3|11929.2|11919|11917.5|717
1668787500000|2022-11-18 16:05:00|11921.8|11920.3|11925.4|11923.9|11925.4|11923.9|11919.1|11917.8|533
1668787800000|2022-11-18 16:10:00|11925.3|11923.8|11931.1|11929.6|11931.6|11930.1|11923.1|11921.6|645
1668788100000|2022-11-18 16:15:00|11931|11929.5|11932.2|11930.7|11934.6|11933.1|11927.6|11926.1|555
1668788400000|2022-11-18 16:20:00|11932.4|11930.9|11929.4|11927.9|11934.3|11933.3|11927.6|11926.1|598
1668788700000|2022-11-18 16:25:00|11928.8|11927.3|11921.7|11920.2|11928.9|11927.6|11921|11919.5|542
1668789000000|2022-11-18 16:30:00|11921.6|11920.1|11916.8|11915.3|11923|11921.5|11916.4|11915|555
1668789300000|2022-11-18 16:35:00|11916.9|11915.4|11907.2|11905.7|11918.1|11916.6|11905|11903.6|599
1668789600000|2022-11-18 16:40:00|11907.5|11906|11905.6|11904.1|11908.9|11907.7|11902.3|11901.1|538
1668789900000|2022-11-18 16:45:00|11905.5|11904|11897.9|11896.4|11908.3|11906.8|11895.4|11893.6|561
1668790200000|2022-11-18 16:50:00|11898.3|11896.8|11899.9|11898.4|11901.4|11899.9|11894.4|11892.9|530
1668790500000|2022-11-18 16:55:00|11899.8|11898.3|11901.5|11900|11904.8|11903.3|11897.4|11896|529
1668790800000|2022-11-18 17:00:00|11901.6|11900.1|11895.8|11894.9|11905.2|11903.7|11895.1|11893.6|506
1668791100000|2022-11-18 17:05:00|11895.9|11895|11894.5|11893|11897.9|11896.4|11888.3|11886.8|546
1668791400000|2022-11-18 17:10:00|11894.4|11892.9|11892.7|11891.2|11895.6|11894.1|11889.3|11888.2|472
1668791700000|2022-11-18 17:15:00|11892.5|11891|11886.7|11885.2|11892.8|11891.3|11881.4|11880|648
1668792000000|2022-11-18 17:20:00|11886.6|11885.1|11881.8|11880.3|11887.8|11886.3|11881.1|11880|637
1668792300000|2022-11-18 17:25:00|11882|11880.5|11892.4|11890.9|11892.5|11891.4|11881.6|11880.1|525
1668792600000|2022-11-18 17:30:00|11892.1|11890.6|11893.4|11891.9|11894.2|11892.7|11888.9|11887.4|450
1668792900000|2022-11-18 17:35:00|11893.3|11891.8|11898.1|11896.6|11898.3|11896.8|11892.5|11891|445
1668793200000|2022-11-18 17:40:00|11897.6|11896.7|11891.3|11889.8|11898|11896.7|11891.3|11889.8|424
1668793500000|2022-11-18 17:45:00|11891.2|11889.7|11885.3|11883.8|11894.2|11892.7|11883.8|11882.3|453
1668793800000|2022-11-18 17:50:00|11885.2|11883.7|11875.4|11873.9|11888.6|11887.1|11875|11873.5|483
1668794100000|2022-11-18 17:55:00|11875.3|11873.8|11879.8|11878.3|11882.5|11881|11874|11872.5|501
1668794400000|2022-11-18 18:00:00|11879.9|11878.4|11878.3|11876.8|11881.5|11880.2|11877.2|11875.7|462
1668794700000|2022-11-18 18:05:00|11879.4|11877.9|11884.2|11882.7|11884.7|11883.2|11877|11875.5|462
1668795000000|2022-11-18 18:10:00|11884.3|11882.8|11882.3|11880.8|11884.9|11883.4|11881.1|11879.6|432
1668795300000|2022-11-18 18:15:00|11882.4|11880.9|11878.4|11876.9|11883.8|11882.3|11878.2|11876.7|395
1668795600000|2022-11-18 18:20:00|11878.3|11876.8|11885.6|11884.1|11885.8|11884.3|11876.3|11874.8|457
1668795900000|2022-11-18 18:25:00|11885.4|11883.9|11887.4|11885.9|11888.4|11886.9|11882|11880.5|424
1668796200000|2022-11-18 18:30:00|11887.7|11886.2|11889.2|11887.7|11890.9|11889.9|11887.7|11886.2|452
1668796500000|2022-11-18 18:35:00|11889|11887.5|11888.8|11887.3|11889.7|11888.2|11885.9|11884.4|364
1668796800000|2022-11-18 18:40:00|11889|11887.5|11884.6|11883.1|11890.3|11888.5|11883.5|11882|392
1668797100000|2022-11-18 18:45:00|11884.5|11883|11879.4|11877.9|11884.9|11883.4|11879.1|11877.6|392
1668797400000|2022-11-18 18:50:00|11879.3|11877.8|11881|11879.5|11883.5|11882|11879|11877.6|416
1668797700000|2022-11-18 18:55:00|11880.8|11879.3|11881.5|11880|11883.4|11882.5|11880.5|11879.1|359
1668798000000|2022-11-18 19:00:00|11881.4|11879.9|11883.9|11882.4|11884|11882.7|11880.5|11879.2|367
1668798300000|2022-11-18 19:05:00|11883.8|11882.3|11883.1|11881.6|11884.8|11883.6|11882|11880.5|345
1668798600000|2022-11-18 19:10:00|11883.2|11881.7|11886.2|11884.7|11886.4|11885|11882.6|11881.1|370
1668798900000|2022-11-18 19:15:00|11886.5|11885|11883.1|11881.6|11888.4|11887.4|11882.8|11881.3|410
1668799200000|2022-11-18 19:20:00|11883|11881.5|11888.2|11886.7|11888.2|11886.7|11882.8|11881.3|374
1668799500000|2022-11-18 19:25:00|11888.1|11886.6|11882.5|11881.6|11888.8|11887.4|11882.5|11881.2|349
1668799800000|2022-11-18 19:30:00|11882.9|11881.4|11881.9|11880.4|11884.3|11882.8|11879.2|11878|380
1668800100000|2022-11-18 19:35:00|11881.7|11880.2|11883.6|11882.1|11883.6|11882.1|11877.4|11875.9|242
1668800400000|2022-11-18 19:40:00|11882.8|11881.3|11881.9|11880.4|11885|11883.5|11881.3|11879.8|385
1668800700000|2022-11-18 19:45:00|11882|11880.5|11883.4|11881.9|11885.1|11883.6|11881.5|11880|280
1668801000000|2022-11-18 19:50:00|11883.2|11881.7|11889.4|11887.9|11889.8|11888.3|11882.7|11881.2|304
1668801300000|2022-11-18 19:55:00|11889.5|11888|11891.1|11890.2|11892.6|11891.4|11888.5|11887.3|368
1668801600000|2022-11-18 20:00:00|11891.3|11890.4|11896.7|11895.2|11897|11895.5|11890.7|11889.5|429
1668801900000|2022-11-18 20:05:00|11896.9|11895.4|11895.6|11894.1|11898.1|11896.6|11894|11892.5|623
1668802200000|2022-11-18 20:10:00|11895.3|11893.8|11892.5|11891|11896.4|11894.9|11892.4|11890.9|372
1668802500000|2022-11-18 20:15:00|11892.4|11890.9|11896.8|11895.3|11898|11896.5|11892.4|11890.9|403
1668802800000|2022-11-18 20:20:00|11896.7|11895.2|11898.7|11897.2|11899.4|11897.9|11894.1|11892.6|359
1668803100000|2022-11-18 20:25:00|11898.6|11897.1|11901.1|11899.6|11901.7|11900.2|11897.7|11896.4|308
1668803400000|2022-11-18 20:30:00|11901|11899.5|11896.1|11894.6|11901.4|11899.9|11895.2|11893.7|338
1668803700000|2022-11-18 20:35:00|11895.9|11894.4|11897.9|11897|11898.6|11897.2|11894.5|11893|381
1668804000000|2022-11-18 20:40:00|11898|11897.1|11896.5|11895|11899.4|11897.9|11895.3|11893.8|378
1668804300000|2022-11-18 20:45:00|11896.1|11895.2|11894.2|11892.7|11896.1|11895.2|11888.5|11887.5|479
1668804600000|2022-11-18 20:50:00|11894.6|11893.1|11885|11883.5|11897.9|11896.4|11884.1|11882.6|512
1668804900000|2022-11-18 20:55:00|11885.1|11883.6|11884.7|11883.2|11885.9|11884.4|11881.7|11880.2|485
1668805200000|2022-11-18 21:00:00|11884.5|11883|11882.6|11881.1|11885|11883.4|11881.5|11880|522
1668805500000|2022-11-18 21:05:00|11882.8|11881.3|11882.6|11881.1|11884.7|11883.2|11880.5|11879|374
1668805800000|2022-11-18 21:10:00|11882.5|11881|11882.6|11881.1|11884.7|11883.2|11882.4|11880.9|285
1668806100000|2022-11-18 21:15:00|11882.7|11881.2|11883.8|11882.3|11884.6|11883.1|11882.3|11880.8|289
1668806400000|2022-11-18 21:20:00|11883.7|11882.2|11882.6|11881.1|11883.8|11882.3|11880.8|11879.3|262
1668806700000|2022-11-18 21:25:00|11882.5|11881|11883.6|11882.1|11883.8|11882.3|11880.9|11879.4|274
1668807000000|2022-11-18 21:30:00|11883.5|11882|11882.2|11880.7|11883.6|11882.1|11881.6|11880.1|260
1668807300000|2022-11-18 21:35:00|11882.6|11881.1|11884.1|11882.6|11885.2|11883.7|11882.1|11880.6|365
1668807600000|2022-11-18 21:40:00|11884.2|11882.7|11884.3|11882.8|11885.2|11883.7|11883.4|11881.9|544
1668807900000|2022-11-18 21:45:00|11884.2|11882.7|11883.9|11882.4|11885.1|11883.6|11882.7|11881.2|443
1668808200000|2022-11-18 21:50:00|11883.7|11882.2|11885.7|11884.2|11888.3|11884.6|11883.1|11878.8|367
1668808500000|2022-11-18 21:55:00|11886.4|11884.9|11888.5|11887|11896.4|11887.3|11882|11878.8|635
1668978000000|2022-11-20 21:00:00|11898.7|11882.7|11906|11888.4|11906|11888.4|11898.7|11882.7|2
1668978300000|2022-11-20 21:05:00|11911.1|11890.1|11906|11888.4|11911.1|11890.1|11906|11888.4|2
1668978600000|2022-11-20 21:10:00|11909|11888|11910.7|11889.7|11910.7|11889.7|11907.2|11886.2|6
1668978900000|2022-11-20 21:15:00|11909.5|11888.5|11909.5|11888.5|11910.9|11889.9|11909.5|11888.5|10
1668979200000|2022-11-20 21:20:00|11910.9|11889.9|11910.9|11889.9|11914.5|11893.5|11909.5|11888.5|4
1668979500000|2022-11-20 21:25:00|11909.5|11888.5|11908.7|11887.7|11914.5|11893.5|11908.3|11887.3|10
1668979800000|2022-11-20 21:30:00|11908.8|11887.8|11912.8|11891.8|11912.8|11891.8|11907.9|11886.9|6
1668980100000|2022-11-20 21:35:00|11908.7|11887.7|11908.7|11887.7|11908.7|11887.7|11907.9|11886.9|4
1668980700000|2022-11-20 21:45:00|11909.6|11888.6|11908.7|11887.7|11909.6|11888.6|11908.7|11887.7|2
1668981000000|2022-11-20 21:50:00|11907.9|11894.7|11913|11892|11913|11894.7|11907.9|11892|3
1668981300000|2022-11-20 21:55:00|11908.7|11887.7|11907.6|11887.4|11911.4|11891.5|11907.6|11887.3|9
1668981600000|2022-11-20 22:00:00|11912.5|11893.5|11911|11892|11913.1|11893.5|11907.6|11887.2|43
1668981900000|2022-11-20 22:05:00|11909.1|11891.2|11902.2|11881.2|11912.3|11892.6|11898.9|11877.9|63
1668982200000|2022-11-20 22:10:00|11902.3|11881.3|11904.4|11883.4|11904.9|11883.9|11901.9|11880.9|23
1668982500000|2022-11-20 22:15:00|11902.6|11881.6|11897.2|11886.2|11904.4|11887.8|11895.6|11880.7|32
1668982800000|2022-11-20 22:20:00|11897|11886|11895|11884|11897|11886|11895|11884|25
1668983100000|2022-11-20 22:25:00|11895.5|11884.5|11895.9|11884.9|11898.2|11887.2|11891|11880|65
1668983400000|2022-11-20 22:30:00|11895.3|11884.3|11893.9|11884.9|11896.2|11885.2|11889.3|11878.3|142
1668983700000|2022-11-20 22:35:00|11893.8|11885|11896|11885|11899.2|11888.2|11891.4|11880.4|132
1668984000000|2022-11-20 22:40:00|11895.9|11884.9|11895|11885|11897.4|11888.4|11892.2|11881.2|97
1668984300000|2022-11-20 22:45:00|11894.3|11884.4|11892.9|11885|11894.8|11887.1|11892.8|11883|59
1668984600000|2022-11-20 22:50:00|11894.5|11885.1|11891.5|11885.8|11895.2|11886.3|11891.5|11881|48
1668984900000|2022-11-20 22:55:00|11892.6|11884.5|11893.5|11882.5|11895.3|11886.3|11891.5|11881|77
1668985200000|2022-11-20 23:00:00|11893.8|11882.8|11898.7|11889.1|11900.8|11890.8|11892.3|11882.8|296
1668985500000|2022-11-20 23:05:00|11899.7|11889.3|11898|11890.3|11901.6|11895.1|11889.8|11885.4|390
1668985800000|2022-11-20 23:10:00|11897.1|11891.5|11896.7|11891|11900.9|11893.7|11893|11887.3|338
1668986100000|2022-11-20 23:15:00|11896.4|11891.3|11893.6|11889.2|11896.8|11891.6|11892.2|11888.6|1111
1668986400000|2022-11-20 23:20:00|11893.4|11889.1|11889.1|11886.5|11894.2|11890.4|11889|11885.5|1140
1668986700000|2022-11-20 23:25:00|11889.2|11886.4|11887.9|11885.6|11890.3|11888|11887.5|11884.6|758
1668987000000|2022-11-20 23:30:00|11888|11885.2|11886.3|11883.8|11888.6|11886|11886.1|11883.7|370
1668987300000|2022-11-20 23:35:00|11886.2|11883.9|11883.1|11879.8|11886.5|11884.5|11882|11879.4|365
1668987600000|2022-11-20 23:40:00|11883.2|11879.9|11885.7|11883.5|11887.8|11885.4|11882.9|11879.7|555
1668987900000|2022-11-20 23:45:00|11885.5|11883.6|11890.6|11887.5|11890.6|11887.5|11885.3|11883.3|647
1668988200000|2022-11-20 23:50:00|11890.4|11888.3|11887.1|11883.7|11892.5|11889.9|11886.5|11883.5|751
1668988500000|2022-11-20 23:55:00|11887.2|11883.8|11887.1|11883.5|11887.6|11884.9|11885.4|11882.3|846
1668988800000|2022-11-21 00:00:00|11887.3|11883.3|11884.7|11881.5|11888.3|11884.9|11883.9|11880.9|1029
1668989100000|2022-11-21 00:05:00|11884.6|11881.6|11880.7|11877.4|11888.1|11885.9|11878.7|11875.5|855
1668989400000|2022-11-21 00:10:00|11880.6|11877.5|11878.5|11875.5|11881.8|11879|11878.2|11875.1|698
1668989700000|2022-11-21 00:15:00|11878.6|11875.4|11879.9|11877.1|11880.6|11879|11878|11875.1|591
1668990000000|2022-11-21 00:20:00|11879.8|11877.3|11878.9|11876.6|11880.3|11877.6|11877|11874.8|652
1668990300000|2022-11-21 00:25:00|11879|11876.5|11876.3|11873.6|11882.3|11880.2|11875.9|11873.2|505
1668990600000|2022-11-21 00:30:00|11876.4|11873.8|11873.4|11871.9|11876.4|11873.9|11873.3|11871.6|680
1668990900000|2022-11-21 00:35:00|11873.3|11871.8|11866.3|11864.8|11873.4|11871.8|11865.9|11864.4|362
1668991200000|2022-11-21 00:40:00|11866.4|11864.9|11869.2|11867.7|11869.2|11867.7|11863.8|11862.3|331
1668991500000|2022-11-21 00:45:00|11869.1|11867.6|11869.8|11868.3|11873.7|11872|11868.7|11867.2|408
1668991800000|2022-11-21 00:50:00|11869.9|11868.4|11868.6|11867.1|11871.9|11870.4|11866.8|11865.3|508
1668992100000|2022-11-21 00:55:00|11869.1|11867.6|11867.2|11865.7|11871|11869.5|11865.5|11864|419
1668992400000|2022-11-21 01:00:00|11867.4|11865.9|11865.7|11864.2|11868.6|11867.1|11860.9|11859.4|433
1668992700000|2022-11-21 01:05:00|11865.8|11864.3|11861.8|11860.3|11867.6|11866.1|11861.3|11859.8|322
1668993000000|2022-11-21 01:10:00|11862.1|11859.9|11863.4|11861.9|11863.6|11862.1|11858.4|11856.9|465
1668993300000|2022-11-21 01:15:00|11863.3|11861.8|11856.5|11855|11864.7|11863|11846.8|11845.2|718
1668993600000|2022-11-21 01:20:00|11856.6|11855.1|11852.1|11850.6|11859.4|11857.1|11852.1|11850.6|634
1668993900000|2022-11-21 01:25:00|11852.2|11850.7|11855.9|11854.4|11856|11854.5|11852.2|11850.7|362
1668994200000|2022-11-21 01:30:00|11856|11854.5|11854.9|11853.4|11856.8|11855.3|11849.4|11847.9|497
1668994500000|2022-11-21 01:35:00|11854.7|11853.2|11865.1|11863.6|11866.9|11865.4|11854.7|11853.2|470
1668994800000|2022-11-21 01:40:00|11865|11863.5|11867.4|11865.9|11868.9|11867.1|11863|11861.5|449
1668995100000|2022-11-21 01:45:00|11867|11865.5|11861.5|11860|11869.7|11868.2|11861.4|11859.9|508
1668995400000|2022-11-21 01:50:00|11861.4|11859.9|11859.4|11857.9|11862.6|11861.1|11857.3|11855.8|462
1668995700000|2022-11-21 01:55:00|11859.5|11858|11857.8|11856.3|11861.1|11859.6|11855.7|11854.2|447
1668996000000|2022-11-21 02:00:00|11857.9|11856.4|11854.8|11853.3|11858.1|11856.6|11854.7|11853.2|394
1668996300000|2022-11-21 02:05:00|11854.9|11853.4|11854.3|11852.8|11855.1|11853.6|11849|11847.1|495
1668996600000|2022-11-21 02:10:00|11854.2|11852.7|11844.2|11842.7|11854.2|11852.7|11843.8|11842.3|495
1668996900000|2022-11-21 02:15:00|11844.1|11842.6|11848.3|11846.8|11848.7|11847.2|11840|11838.5|473
1668997200000|2022-11-21 02:20:00|11848.4|11846.9|11851.3|11849.8|11851.9|11850.4|11846.8|11845.3|378
1668997500000|2022-11-21 02:25:00|11851.7|11849.6|11851.5|11849.4|11852.7|11851|11849.2|11847.4|465
1668997800000|2022-11-21 02:30:00|11851.2|11849.7|11847.4|11845.9|11851.3|11849.7|11846.6|11844.6|428
1668998100000|2022-11-21 02:35:00|11847.5|11846|11843.9|11842.4|11847.5|11846|11843.7|11842.2|365
1668998400000|2022-11-21 02:40:00|11844|11842.5|11844.9|11843.4|11846|11844.5|11841.4|11839.9|428
1668998700000|2022-11-21 02:45:00|11844.7|11843.2|11839.8|11838.3|11845.3|11843.8|11839.7|11838.2|388
1668999000000|2022-11-21 02:50:00|11839.9|11838.4|11839.6|11838.1|11842.8|11841.3|11839.5|11838|349
1668999300000|2022-11-21 02:55:00|11839.5|11838|11838.1|11836.6|11843|11841.5|11837.6|11836.1|388
1668999600000|2022-11-21 03:00:00|11838.4|11836.9|11843.7|11842.2|11844.9|11843.4|11837.3|11835.8|398
1668999900000|2022-11-21 03:05:00|11843.6|11842.1|11845|11843.5|11846|11844.5|11841.8|11840.3|317
1669000200000|2022-11-21 03:10:00|11845.1|11843.6|11847.2|11845.7|11847.9|11846.4|11844.4|11842.9|315
1669000500000|2022-11-21 03:15:00|11846.9|11845.4|11846.9|11845.4|11849.1|11847.6|11846.2|11844.7|331
1669000800000|2022-11-21 03:20:00|11847|11845.5|11850.8|11849.3|11851.2|11849.9|11845.4|11843.9|309
1669001100000|2022-11-21 03:25:00|11850.7|11849.2|11846.9|11845.4|11850.7|11849.2|11846.1|11844.6|242
1669001400000|2022-11-21 03:30:00|11847.1|11845.6|11849.5|11848|11853.6|11852.1|11846.6|11845.1|441
1669001700000|2022-11-21 03:35:00|11849.4|11847.9|11847.5|11846|11849.9|11848.4|11847|11845.5|271
1669002000000|2022-11-21 03:40:00|11847.4|11845.9|11848.5|11847|11848.9|11847.4|11845|11843.2|263
1669002300000|2022-11-21 03:45:00|11848.4|11846.9|11850.3|11848.8|11851.3|11849.4|11848.2|11846.7|286
1669002600000|2022-11-21 03:50:00|11850.2|11848.7|11850.5|11849|11851.2|11849.7|11847.7|11846.2|278
1669002900000|2022-11-21 03:55:00|11850.4|11848.9|11855.4|11853.9|11855.7|11854.2|11850.4|11848.9|285
1669003200000|2022-11-21 04:00:00|11855.5|11854|11854.7|11853.2|11857.5|11855.8|11854|11852.5|338
1669003500000|2022-11-21 04:05:00|11854.6|11853.1|11854.3|11852.8|11855|11853.5|11853.5|11851.8|256
1669003800000|2022-11-21 04:10:00|11854.9|11853.4|11850.8|11849.3|11855|11853.5|11849.5|11848|289
1669004100000|2022-11-21 04:15:00|11850.9|11849.4|11849.6|11848.1|11852.2|11850.7|11846.2|11844.7|290
1669004400000|2022-11-21 04:20:00|11849.7|11848.2|11842.3|11840.8|11849.7|11848.2|11841.6|11840.1|312
1669004700000|2022-11-21 04:25:00|11842.4|11840.9|11843.1|11841.6|11844.1|11842.6|11841.3|11839.5|305
1669005000000|2022-11-21 04:30:00|11843|11841.5|11834.4|11832.9|11843.1|11841.6|11833|11831.5|383
1669005300000|2022-11-21 04:35:00|11834.7|11833.2|11834.7|11833.2|11836.1|11834.6|11829.2|11827.7|450
1669005600000|2022-11-21 04:40:00|11834.8|11833.3|11834.9|11833.4|11837.5|11836|11833.8|11832.3|340
1669005900000|2022-11-21 04:45:00|11835.2|11833.7|11836.8|11835.3|11838.2|11836.5|11834.3|11832.8|426
1669006200000|2022-11-21 04:50:00|11836.7|11835.2|11834|11832.5|11837.2|11835.6|11833.2|11831.5|354
1669006500000|2022-11-21 04:55:00|11833.9|11832.4|11835.7|11834.2|11838|11836.5|11833.9|11832.4|310
1669006800000|2022-11-21 05:00:00|11835.6|11834.1|11833.3|11831.8|11836.5|11835|11831.1|11829.6|494
1669007100000|2022-11-21 05:05:00|11833.5|11832|11834.8|11833.3|11835.3|11833.7|11829.8|11828.3|437
1669007400000|2022-11-21 05:10:00|11834.9|11833.4|11831.9|11829.8|11836.1|11834.4|11830.2|11828.7|435
1669007700000|2022-11-21 05:15:00|11831.7|11830.2|11830.3|11828.8|11835|11833.2|11829.3|11827.8|388
1669008000000|2022-11-21 05:20:00|11830.4|11828.9|11827.2|11825.7|11830.8|11829.3|11823.9|11822.4|376
1669008300000|2022-11-21 05:25:00|11827.1|11825.6|11830.6|11829.1|11832.7|11831.2|11826.9|11825.2|373
1669008600000|2022-11-21 05:30:00|11830.4|11828.9|11829.3|11827.8|11832.1|11830.6|11828.4|11826.9|391
1669008900000|2022-11-21 05:35:00|11829.4|11827.9|11829.9|11828.4|11832|11830.5|11827.6|11826.1|459
1669009200000|2022-11-21 05:40:00|11829.8|11828.3|11824.8|11823.3|11829.8|11828.3|11822.1|11820.6|377
1669009500000|2022-11-21 05:45:00|11824.9|11823.4|11831.8|11830.3|11832.3|11830.8|11823.8|11822.3|314
1669009800000|2022-11-21 05:50:00|11832.1|11830.6|11831.7|11830.2|11835.3|11833.8|11830.5|11828.8|569
1669010100000|2022-11-21 05:55:00|11831.8|11830.3|11833.3|11831.8|11834.2|11832.7|11829.2|11827.6|552
1669010400000|2022-11-21 06:00:00|11833.4|11831.9|11837.4|11835.9|11838|11836.5|11830.5|11828.8|515
1669010700000|2022-11-21 06:05:00|11837.5|11836|11833.5|11832|11838.1|11836.5|11831.1|11829.6|406
1669011000000|2022-11-21 06:10:00|11833.6|11832.1|11834.6|11833.1|11836|11834.5|11831.2|11829.7|433
1669011300000|2022-11-21 06:15:00|11834.7|11833.2|11838.5|11837|11841|11839.5|11834.6|11833.1|404
1669011600000|2022-11-21 06:20:00|11838.4|11836.9|11836.6|11835.1|11838.6|11837.1|11833.7|11832.2|448
1669011900000|2022-11-21 06:25:00|11836.7|11835.2|11833.1|11831.6|11839.3|11837.8|11830.7|11829.2|521
1669012200000|2022-11-21 06:30:00|11833.2|11831.7|11826.8|11825.3|11833.2|11831.7|11826.4|11824.9|450
1669012500000|2022-11-21 06:35:00|11826.7|11825.2|11820.7|11819.2|11830.2|11828.7|11820.2|11818.7|463
1669012800000|2022-11-21 06:40:00|11821|11819.5|11819.7|11817.3|11821.2|11819.7|11813.7|11812.2|584
1669013100000|2022-11-21 06:45:00|11819.6|11817.2|11817.1|11815.6|11821.2|11819.7|11815.9|11814.4|502
1669013400000|2022-11-21 06:50:00|11817|11815.5|11808.8|11807.3|11819.1|11817.6|11808.6|11807.1|439
1669013700000|2022-11-21 06:55:00|11808.9|11807.4|11810.9|11808.7|11814.5|11813|11808|11806.5|489
1669014000000|2022-11-21 07:00:00|11810.6|11809.1|11817.2|11815.7|11817.5|11816|11808.7|11807.2|585
1669014300000|2022-11-21 07:05:00|11817.4|11815.9|11820.1|11818.6|11822.2|11820.7|11813.2|11811.7|494
1669014600000|2022-11-21 07:10:00|11820|11818.5|11827.2|11825.7|11827.3|11825.8|11819|11817.5|404
1669014900000|2022-11-21 07:15:00|11827.3|11825.8|11826.3|11824.8|11829|11827.5|11819.3|11817.4|526
1669015200000|2022-11-21 07:20:00|11826.4|11824.9|11825.9|11824.4|11827.5|11826|11821.3|11819.8|561
1669015500000|2022-11-21 07:25:00|11825.8|11824.3|11821.1|11819.6|11827.2|11825.7|11820.6|11819|526
1669015800000|2022-11-21 07:30:00|11821|11819.5|11836.2|11834.1|11838.1|11836.5|11818.5|11817|609
1669016100000|2022-11-21 07:35:00|11835.9|11834.4|11835|11833.5|11840.7|11838.8|11834.5|11832.7|694
1669016400000|2022-11-21 07:40:00|11834.6|11833.1|11827.6|11826.1|11837|11835.5|11826.8|11825.3|667
1669016700000|2022-11-21 07:45:00|11827.4|11825.9|11825.7|11824.2|11832|11830.5|11824.2|11822.7|542
1669017000000|2022-11-21 07:50:00|11825.9|11824.4|11823.7|11822.2|11828.5|11827|11821.1|11819.6|453
1669017300000|2022-11-21 07:55:00|11823.8|11822.3|11819.1|11817.6|11828.8|11827.3|11815.9|11814.4|661
1669017600000|2022-11-21 08:00:00|11819.7|11818.2|11832.3|11830.8|11833.1|11831.6|11815.9|11814.4|796
1669017900000|2022-11-21 08:05:00|11832.2|11830.7|11825.6|11824.1|11835.3|11833.8|11823.9|11822.4|725
1669018200000|2022-11-21 08:10:00|11825.7|11824.2|11831.8|11830.3|11837.7|11836.2|11824.1|11822.6|643
1669018500000|2022-11-21 08:15:00|11831.7|11830.2|11827|11825.5|11833|11831.5|11817.5|11815.7|800
1669018800000|2022-11-21 08:20:00|11826.9|11825.4|11833.3|11831.8|11833.6|11832.1|11821.7|11820.2|681
1669019100000|2022-11-21 08:25:00|11832.9|11831.4|11837|11835.5|11839.4|11837.9|11830.4|11828.9|606
1669019400000|2022-11-21 08:30:00|11836.2|11834.7|11822.2|11820.7|11836.4|11834.9|11822.2|11820.7|608
1669019700000|2022-11-21 08:35:00|11822.1|11820.6|11819.6|11818.1|11827.1|11825.6|11816.7|11815.2|603
1669020000000|2022-11-21 08:40:00|11819.4|11817.9|11822.6|11821.1|11825.4|11823.9|11818.7|11817.2|632
1669020300000|2022-11-21 08:45:00|11822.7|11821.2|11819.8|11818.3|11825.1|11823.6|11812.7|11811.2|631
1669020600000|2022-11-21 08:50:00|11819.2|11817.7|11808.8|11807.3|11820.1|11818.6|11807.8|11806.3|509
1669020900000|2022-11-21 08:55:00|11808.7|11807.2|11815.5|11814|11818.8|11817.3|11807.2|11805.7|516
1669021200000|2022-11-21 09:00:00|11815.6|11814.1|11813.2|11811.7|11822|11820.9|11810.9|11809.4|632
1669021500000|2022-11-21 09:05:00|11813.3|11811.8|11807|11805.5|11819.6|11818.1|11807|11805.5|602
1669021800000|2022-11-21 09:10:00|11807.1|11805.6|11797.8|11796.3|11807.2|11805.6|11793.8|11792.3|760
1669022100000|2022-11-21 09:15:00|11798.3|11796.8|11804.9|11802.7|11806.8|11805.3|11796|11794.6|670
1669022400000|2022-11-21 09:20:00|11804.6|11803.1|11809.9|11808.4|11811.6|11810.1|11804.6|11803.1|594
1669022700000|2022-11-21 09:25:00|11809.8|11808.3|11800.8|11799.3|11812.9|11811.4|11799.2|11797.7|583
1669023000000|2022-11-21 09:30:00|11800.7|11799.2|11799.8|11798.3|11803.2|11801.7|11795.9|11794.4|632
1669023300000|2022-11-21 09:35:00|11799.9|11798.4|11803.3|11801.8|11804.3|11802.8|11797.7|11796.2|561
1669023600000|2022-11-21 09:40:00|11803.5|11802|11801.2|11799.7|11806.1|11804.6|11797.7|11796.2|641
1669023900000|2022-11-21 09:45:00|11801.8|11800.3|11806.1|11804.6|11809.6|11808.1|11801.7|11800.2|645
1669024200000|2022-11-21 09:50:00|11806|11804.5|11810.5|11809|11815.1|11813.6|11799.9|11798.4|674
1669024500000|2022-11-21 09:55:00|11810.6|11809.1|11806.7|11805.2|11813.2|11811.4|11803.7|11802.2|623
1669024800000|2022-11-21 10:00:00|11806.5|11805|11814.1|11812.6|11814.2|11812.7|11803.5|11802|623
1669025100000|2022-11-21 10:05:00|11814.2|11812.7|11809|11807.5|11815.1|11813.6|11804.2|11802.7|646
1669025400000|2022-11-21 10:10:00|11809.3|11807.2|11806.4|11804.9|11812.9|11811.4|11806.4|11804.9|537
1669025700000|2022-11-21 10:15:00|11806.2|11804.7|11807.3|11805.8|11811|11809.5|11805.2|11803.7|522
1669026000000|2022-11-21 10:20:00|11807.2|11805.7|11809.6|11808.1|11811.3|11809.8|11805.6|11804.1|452
1669026300000|2022-11-21 10:25:00|11809.5|11808|11804.7|11803.2|11809.8|11808.3|11802.3|11801.1|476
1669026600000|2022-11-21 10:30:00|11804.9|11803.4|11802.2|11800.7|11807.1|11805.6|11800.3|11798.8|567
1669026900000|2022-11-21 10:35:00|11802.3|11800.8|11801.9|11800.4|11802.9|11801.4|11799.1|11797.8|478
1669027200000|2022-11-21 10:40:00|11802|11800.5|11802.1|11800.6|11803.8|11802.3|11799.5|11798|428
1669027500000|2022-11-21 10:45:00|11802.2|11800.7|11814.4|11812.9|11817.2|11815.7|11800|11798.5|729
1669027800000|2022-11-21 10:50:00|11814.5|11813|11819.4|11817.9|11821|11819.5|11810.9|11809.4|596
1669028100000|2022-11-21 10:55:00|11819.5|11818|11820.1|11818.6|11821.2|11820.2|11817|11815.5|579
1669028400000|2022-11-21 11:00:00|11820.2|11818.7|11821.3|11819.8|11822.4|11821.3|11818|11816.5|557
1669028700000|2022-11-21 11:05:00|11821.2|11819.7|11818.9|11817.4|11822|11820.5|11817.6|11816.1|464
1669029000000|2022-11-21 11:10:00|11819|11817.5|11815.3|11813.8|11821.5|11820|11813.5|11812.2|458
1669029300000|2022-11-21 11:15:00|11815.4|11813.9|11811.2|11809.7|11818.9|11817.4|11808.1|11806.6|440
1669029600000|2022-11-21 11:20:00|11811.3|11809.8|11818.9|11817.4|11819.5|11818|11811.1|11809.6|507
1669029900000|2022-11-21 11:25:00|11819|11817.5|11816.5|11815|11819.6|11818.1|11813.9|11812.4|396
1669030200000|2022-11-21 11:30:00|11816.6|11815.1|11826.1|11824.6|11828.5|11827|11814.1|11812.6|488
1669030500000|2022-11-21 11:35:00|11826.3|11824.8|11825.8|11824.3|11831|11829.5|11823.8|11822.3|445
1669030800000|2022-11-21 11:40:00|11825.9|11824.4|11825|11823.5|11826.5|11825|11822.8|11821.3|523
1669031100000|2022-11-21 11:45:00|11825.2|11823.7|11828.3|11826.8|11830.9|11829.4|11825.2|11823.7|529
1669031400000|2022-11-21 11:50:00|11828|11826.5|11813.9|11812.4|11830|11828.5|11813.9|11812.4|599
1669031700000|2022-11-21 11:55:00|11814|11812.5|11809.9|11808.4|11818|11816.5|11805.4|11803.9|683
1669032000000|2022-11-21 12:00:00|11809.8|11808.3|11806|11804.5|11813|11811.7|11803.7|11802.2|667
1669032300000|2022-11-21 12:05:00|11805.9|11804.4|11801.9|11800.4|11807.4|11805.9|11799.9|11798.8|554
1669032600000|2022-11-21 12:10:00|11802|11800.5|11793|11791.5|11805.4|11803.9|11793|11791.5|503
1669032900000|2022-11-21 12:15:00|11793.8|11792.3|11798|11796.5|11798.4|11797.4|11785.7|11784.2|541
1669033200000|2022-11-21 12:20:00|11798.1|11796.6|11798.9|11797.4|11801.2|11799.7|11792.3|11790.8|612
1669033500000|2022-11-21 12:25:00|11798.8|11797.3|11800.7|11799.2|11803.7|11802.2|11797.8|11796.3|506
1669033800000|2022-11-21 12:30:00|11800.3|11798.8|11804.8|11803.3|11806.7|11805.2|11797|11795.5|580
1669034100000|2022-11-21 12:35:00|11804.9|11803.4|11805.8|11804.3|11806.3|11804.8|11798.6|11797.1|508
1669034400000|2022-11-21 12:40:00|11805.9|11804.4|11807.5|11806|11809.9|11808.4|11805.2|11803.7|549
1669034700000|2022-11-21 12:45:00|11807.9|11806.4|11800.7|11799.2|11810.1|11808.6|11799.1|11797.8|484
1669035000000|2022-11-21 12:50:00|11800.9|11799.4|11805.8|11804.3|11806.7|11805.2|11800|11798.5|437
1669035300000|2022-11-21 12:55:00|11806|11804.5|11808|11806.5|11809.4|11807.9|11803.2|11801.7|521
1669035600000|2022-11-21 13:00:00|11808.7|11807.2|11805.1|11803.6|11811.9|11810.7|11800.9|11799.4|645
1669035900000|2022-11-21 13:05:00|11805.3|11803.8|11807.5|11806|11812.9|11811.4|11805.1|11803.6|566
1669036200000|2022-11-21 13:10:00|11807.6|11806.1|11804.8|11803.3|11812|11810.5|11801.4|11799.9|587
1669036500000|2022-11-21 13:15:00|11804.9|11803.4|11807.4|11805.9|11811.6|11810.1|11802.8|11801.3|593
1669036800000|2022-11-21 13:20:00|11807.7|11806.2|11814.7|11813.2|11815.6|11814.1|11805.4|11803.9|616
1669037100000|2022-11-21 13:25:00|11815|11813.5|11817|11815.5|11817.3|11815.8|11812.2|11810.7|508
1669037400000|2022-11-21 13:30:00|11816.9|11815.4|11814|11812.5|11816.9|11815.4|11811.1|11809.6|565
1669037700000|2022-11-21 13:35:00|11814.1|11812.6|11811.6|11810.1|11817.2|11815.7|11809.3|11807.8|511
1669038000000|2022-11-21 13:40:00|11811.5|11810|11810.8|11809.3|11811.9|11810.4|11808.3|11806.8|438
1669038300000|2022-11-21 13:45:00|11810.7|11809.2|11805|11803.5|11812.5|11811|11803.4|11801.9|396
1669038600000|2022-11-21 13:50:00|11804.7|11803.2|11811.1|11809.6|11812.5|11811.3|11803.8|11802.3|481
1669038900000|2022-11-21 13:55:00|11811|11809.5|11810|11808.5|11813.9|11812.6|11806.3|11804.8|562
1669039200000|2022-11-21 14:00:00|11810.2|11808.7|11807.3|11805.8|11811|11809.5|11805.1|11803.4|551
1669039500000|2022-11-21 14:05:00|11807|11805.5|11806.1|11804.6|11812.3|11811.4|11805.5|11804|395
1669039800000|2022-11-21 14:10:00|11805.9|11804.4|11804.7|11803.2|11805.9|11804.4|11799|11797.5|497
1669040100000|2022-11-21 14:15:00|11804.5|11803|11810.1|11808.6|11815.3|11813.8|11802.4|11800.8|651
1669040400000|2022-11-21 14:20:00|11810.4|11808.9|11816.3|11814.8|11817.1|11815.6|11809|11807.5|660
1669040700000|2022-11-21 14:25:00|11816.1|11814.6|11821|11819.5|11823.5|11821.7|11814.4|11812.9|643
1669041000000|2022-11-21 14:30:00|11821.2|11819.7|11816.2|11814.7|11828.2|11827.1|11815|11813.5|804
1669041300000|2022-11-21 14:35:00|11816.3|11814.8|11811.5|11810|11818.4|11816.9|11809.6|11808.1|649
1669041600000|2022-11-21 14:40:00|11811.2|11809.7|11808|11806.5|11818.6|11817.1|11807.5|11806.1|661
1669041900000|2022-11-21 14:45:00|11807.9|11806.4|11817.5|11816|11817.8|11816.3|11805.1|11803.6|649
1669042200000|2022-11-21 14:50:00|11818|11816.5|11818|11816.5|11821.7|11820.3|11815.9|11814.4|639
1669042500000|2022-11-21 14:55:00|11817.8|11816.3|11819|11817.5|11819.3|11817.8|11813.2|11811.7|684
1669042800000|2022-11-21 15:00:00|11819.3|11817.8|11817.7|11816.2|11825.8|11824.3|11817.7|11816.2|688
1669043100000|2022-11-21 15:05:00|11817.8|11816.3|11815.5|11814|11819.4|11817.9|11811.4|11809.9|615
1669043400000|2022-11-21 15:10:00|11815.4|11813.9|11808|11806.5|11817|11815.5|11806.9|11805.4|586
1669043700000|2022-11-21 15:15:00|11808.2|11806.7|11811|11809.5|11814.7|11813.2|11806.8|11805.3|525
1669044000000|2022-11-21 15:20:00|11810.9|11809.4|11803.3|11801.8|11811.4|11809.9|11801.9|11800.4|592
1669044300000|2022-11-21 15:25:00|11803.2|11801.7|11809.7|11808.2|11810.4|11808.9|11802.7|11801.2|460
1669044600000|2022-11-21 15:30:00|11809.5|11808|11810|11808.5|11817.9|11816.4|11807.7|11806.4|541
1669044900000|2022-11-21 15:35:00|11809.9|11808.4|11805.3|11803.8|11816.8|11815.3|11803.3|11802.4|690
1669045200000|2022-11-21 15:40:00|11805.7|11804.2|11802.9|11801.4|11808.8|11807.3|11802.8|11801.3|563
1669045500000|2022-11-21 15:45:00|11803.1|11801.6|11791.8|11790.3|11803.1|11801.6|11789.5|11788.2|702
1669045800000|2022-11-21 15:50:00|11791.7|11790.2|11786|11784.5|11791.9|11790.4|11781.4|11779.9|706
1669046100000|2022-11-21 15:55:00|11785.3|11783.8|11785.2|11783.7|11792.6|11791.1|11784|11782.5|727
1669046400000|2022-11-21 16:00:00|11785.3|11783.8|11790.2|11788.7|11793.4|11791.9|11784.2|11782.9|669
1669046700000|2022-11-21 16:05:00|11790.4|11788.9|11788.1|11787.2|11795.2|11793.7|11788.1|11787.1|551
1669047000000|2022-11-21 16:10:00|11788.2|11786.7|11795.1|11793.6|11796|11794.9|11786.8|11785.4|459
1669047300000|2022-11-21 16:15:00|11795|11793.5|11793.2|11791.7|11797.2|11795.7|11793.2|11791.7|524
1669047600000|2022-11-21 16:20:00|11793.1|11791.6|11793.7|11792.2|11796.8|11795.4|11791.6|11790.1|564
1669047900000|2022-11-21 16:25:00|11793.8|11792.3|11793.5|11792.6|11795.5|11794|11791.9|11790.4|494
1669048200000|2022-11-21 16:30:00|11793.6|11792.7|11794.8|11793.3|11795.9|11794.4|11791.8|11790.4|554
1669048500000|2022-11-21 16:35:00|11794.9|11793.4|11793.2|11791.7|11799.1|11797.6|11792|11790.5|557
1669048800000|2022-11-21 16:40:00|11792.9|11791.4|11793.5|11792|11794.7|11793.2|11792.1|11790.6|524
1669049100000|2022-11-21 16:45:00|11793.6|11792.1|11790.3|11788.8|11794.8|11793.3|11788.4|11787.1|474
1669049400000|2022-11-21 16:50:00|11790.2|11788.7|11786|11784.5|11790.3|11788.8|11782.3|11780.8|519
1669049700000|2022-11-21 16:55:00|11785.9|11784.4|11784.2|11782.7|11786.2|11784.7|11779.3|11777.8|461
1669050000000|2022-11-21 17:00:00|11784.3|11782.8|11786.1|11784.6|11788.4|11786.9|11780.1|11778.6|610
1669050300000|2022-11-21 17:05:00|11786|11784.5|11788.3|11786.8|11791.9|11790.4|11785.1|11783.6|627
1669050600000|2022-11-21 17:10:00|11788.2|11786.7|11789.1|11787.6|11791.7|11790.2|11788.2|11786.7|417
1669050900000|2022-11-21 17:15:00|11789|11787.5|11785.1|11783.6|11792.4|11790.9|11783.5|11782|443
1669051200000|2022-11-21 17:20:00|11785.2|11783.7|11786.7|11785.2|11787.1|11785.6|11781.9|11780.4|520
1669051500000|2022-11-21 17:25:00|11786.6|11785.1|11787|11785.5|11792.5|11791|11786.6|11785.1|492
1669051800000|2022-11-21 17:30:00|11787.2|11785.7|11796.2|11794.7|11797.9|11796.4|11787.1|11785.6|441
1669052100000|2022-11-21 17:35:00|11795.8|11794.3|11799.1|11797.6|11799.7|11798.2|11794|11792.5|500
1669052400000|2022-11-21 17:40:00|11799.2|11797.7|11799.3|11797.8|11802.1|11800.6|11797.1|11795.6|419
1669052700000|2022-11-21 17:45:00|11799.5|11798|11798.5|11797|11801|11799.5|11796.2|11795|380
1669053000000|2022-11-21 17:50:00|11798.4|11796.9|11793.5|11792|11799|11797.5|11790.3|11788.8|423
1669053300000|2022-11-21 17:55:00|11793.3|11791.8|11794.2|11792.7|11795.9|11794.4|11791.7|11790.3|470
1669053600000|2022-11-21 18:00:00|11793.6|11792.1|11797.9|11796.4|11799.2|11797.7|11792.2|11790.7|519
1669053900000|2022-11-21 18:05:00|11797.8|11796.3|11804.3|11802.8|11805.9|11804.4|11797.6|11796.1|439
1669054200000|2022-11-21 18:10:00|11804.8|11803.3|11811.8|11810.3|11812.1|11810.6|11804.8|11803.3|379
1669054500000|2022-11-21 18:15:00|11811.6|11810.1|11808.7|11807.2|11813.1|11811.6|11808.2|11806.7|365
1669054800000|2022-11-21 18:20:00|11808.6|11807.1|11804.9|11803.4|11810.9|11809.4|11804.9|11803.4|438
1669055100000|2022-11-21 18:25:00|11805|11803.5|11806.6|11805.1|11808.6|11807.1|11804.5|11803|339
1669055400000|2022-11-21 18:30:00|11806.2|11804.7|11806.1|11804.6|11806.5|11805|11801.2|11799.7|410
1669055700000|2022-11-21 18:35:00|11805.9|11804.4|11811.8|11810.3|11812.1|11810.6|11804.3|11802.8|405
1669056000000|2022-11-21 18:40:00|11811.7|11810.2|11808|11806.5|11812|11810.5|11807.5|11806|386
1669056300000|2022-11-21 18:45:00|11808.3|11806.8|11802.6|11801.1|11810.1|11808.6|11801.9|11800.4|343
1669056600000|2022-11-21 18:50:00|11802.7|11801.2|11806.3|11804.8|11806.7|11805.2|11802.4|11800.9|242
1669056900000|2022-11-21 18:55:00|11806.2|11804.7|11807.2|11805.7|11809|11807.5|11805.3|11803.8|320
1669057200000|2022-11-21 19:00:00|11807.1|11805.6|11817.6|11816.1|11818|11816.5|11806.7|11805.2|352
1669057500000|2022-11-21 19:05:00|11817.7|11816.2|11819|11817.5|11819.8|11818.3|11816.4|11815.3|360
1669057800000|2022-11-21 19:10:00|11819.2|11817.7|11820.3|11818.8|11820.9|11819.4|11817.2|11815.7|268
1669058100000|2022-11-21 19:15:00|11820.4|11818.9|11820.8|11819.3|11820.9|11819.4|11817.8|11816.4|239
1669058400000|2022-11-21 19:20:00|11820.9|11819.4|11818.4|11816.9|11820.9|11819.4|11816.7|11815.2|315
1669058700000|2022-11-21 19:25:00|11818.5|11817|11821.6|11820.1|11823.2|11821.7|11818.2|11816.7|336
1669059000000|2022-11-21 19:30:00|11821.4|11819.9|11824.1|11822.6|11825|11823.5|11821|11819.5|292
1669059300000|2022-11-21 19:35:00|11823.9|11822.4|11820.7|11819.2|11824.9|11823.4|11818.8|11817.3|315
1669059600000|2022-11-21 19:40:00|11820.3|11818.8|11818.3|11816.8|11820.9|11819.4|11817.3|11815.8|326
1669059900000|2022-11-21 19:45:00|11818.2|11816.7|11821.1|11819.6|11821.4|11819.9|11817.5|11816|262
1669060200000|2022-11-21 19:50:00|11820.7|11819.2|11821.1|11819.6|11822.7|11821.2|11818.7|11817.2|350
1669060500000|2022-11-21 19:55:00|11821|11819.5|11816|11814.5|11821.7|11820.2|11814|11812.5|451
1669060800000|2022-11-21 20:00:00|11815.9|11814.4|11819.5|11818|11823.1|11821.6|11814.9|11813.4|507
1669061100000|2022-11-21 20:05:00|11819.6|11818.1|11818.2|11816.7|11820.1|11818.3|11814.6|11813.1|457
1669061400000|2022-11-21 20:10:00|11818.3|11816.8|11817.5|11816|11819.2|11817.7|11816.7|11815.2|374
1669061700000|2022-11-21 20:15:00|11817.4|11815.9|11817.7|11816.2|11818.5|11817|11815.8|11814.3|235
1669062000000|2022-11-21 20:20:00|11817.3|11815.8|11814|11812.5|11817.9|11816.4|11812.9|11811.4|228
1669062300000|2022-11-21 20:25:00|11814.1|11812.6|11812.3|11810.8|11814.5|11813|11806|11804.5|319
1669062600000|2022-11-21 20:30:00|11812.4|11810.9|11812.7|11811.2|11816.5|11815|11811.4|11809.9|259
1669062900000|2022-11-21 20:35:00|11813.6|11812.1|11816|11814.5|11818.4|11816.9|11813.6|11811.9|308
1669063200000|2022-11-21 20:40:00|11815.6|11814.1|11815.4|11813.9|11816.5|11815|11814.5|11813|261
1669063500000|2022-11-21 20:45:00|11815.3|11813.8|11820.2|11818.7|11822.2|11820.6|11815.2|11813.7|267
1669063800000|2022-11-21 20:50:00|11820.4|11818.9|11821.8|11820.3|11824.9|11823.4|11819.8|11818.1|488
1669064100000|2022-11-21 20:55:00|11821.5|11820|11820.9|11819.4|11825.1|11823.6|11820|11818.5|518
1669064400000|2022-11-21 21:00:00|11821.3|11819.8|11816.2|11814.7|11821.5|11820|11815.6|11814.1|256
1669064700000|2022-11-21 21:05:00|11816.1|11814.6|11817.1|11815.6|11818|11816.5|11814.8|11813.3|166
1669065000000|2022-11-21 21:10:00|11817|11815.5|11815.2|11813.7|11818.6|11817.1|11814.8|11813.6|135
1669065300000|2022-11-21 21:15:00|11815.3|11813.8|11816.4|11814.9|11818.5|11816.7|11815.3|11813.8|233
1669065600000|2022-11-21 21:20:00|11815.8|11814.3|11815.4|11813.9|11819.6|11817.4|11815|11813.5|157
1669065900000|2022-11-21 21:25:00|11815.2|11813.7|11817.7|11816.2|11819.5|11817.7|11815.2|11813.7|193
1669066200000|2022-11-21 21:30:00|11818.1|11815.9|11820.2|11818|11821.7|11819.7|11817.7|11815.8|254
1669066500000|2022-11-21 21:35:00|11820.1|11817.8|11822.3|11819.1|11823.7|11821.6|11819.7|11817.5|474
1669066800000|2022-11-21 21:40:00|11822.2|11819.4|11821.7|11819.3|11822.7|11820.4|11820.8|11818.5|382
1669067100000|2022-11-21 21:45:00|11821.4|11819.9|11822|11819.4|11823.3|11820.6|11820.9|11818.9|175
1669067400000|2022-11-21 21:50:00|11822.1|11819.5|11822.7|11820|11823.5|11820.8|11821.7|11819.4|158
1669067700000|2022-11-21 21:55:00|11822.9|11819.6|11827.4|11817.7|11832.3|11822.6|11822.1|11814.7|362
1669068000000|2022-11-21 22:00:00|11828|11817.2|11826.4|11815.4|11828|11817.2|11826.2|11815.2|36
1669068300000|2022-11-21 22:05:00|11825.9|11814.9|11827.5|11816.5|11827.7|11816.7|11825.9|11814.9|27
1669068600000|2022-11-21 22:10:00|11827.3|11816.3|11829.1|11818.1|11830.5|11819.5|11826.2|11815.2|313
1669068900000|2022-11-21 22:15:00|11829.2|11818.2|11828|11817|11830.3|11819.3|11827.4|11816.4|798
1669069200000|2022-11-21 22:20:00|11828.2|11817.2|11828|11818.4|11829.7|11819.3|11826|11817|822
1669069500000|2022-11-21 22:25:00|11827.9|11818.2|11828.1|11818.1|11828.6|11819.3|11826.5|11818.1|90
1669069800000|2022-11-21 22:30:00|11827|11818.8|11825.5|11818.4|11829.6|11820.2|11824.7|11817.2|232
1669070100000|2022-11-21 22:35:00|11825.4|11818.3|11825.7|11818.1|11825.9|11819.3|11824.9|11817.9|249
1669070400000|2022-11-21 22:40:00|11825.6|11818|11825|11818.8|11826.2|11818.9|11824.8|11816.6|279
1669070700000|2022-11-21 22:45:00|11824.9|11819.3|11825.1|11818.9|11826.8|11820.5|11824.1|11818.5|77
1669071000000|2022-11-21 22:50:00|11825.2|11819.1|11825|11818.8|11825.6|11820.4|11823.9|11814.6|109
1669071300000|2022-11-21 22:55:00|11825.1|11818.7|11825.1|11818.2|11826.3|11819.4|11824.1|11813.6|174
1669071600000|2022-11-21 23:00:00|11825.7|11816.2|11828.1|11824.8|11831.6|11824.8|11820.5|11809.5|300
1669071900000|2022-11-21 23:05:00|11828.3|11824.4|11824.3|11821.8|11828.6|11824.6|11824.2|11819.7|229
1669072200000|2022-11-21 23:10:00|11824.7|11821.4|11825.7|11821.3|11831.3|11823|11823|11813.5|724
1669072500000|2022-11-21 23:15:00|11826.5|11821.2|11827.3|11822.9|11827.6|11824.2|11822.4|11819|1010
1669072800000|2022-11-21 23:20:00|11827.2|11822.8|11827.2|11823|11829.8|11826.2|11823.3|11819.8|1046
1669073100000|2022-11-21 23:25:00|11827.3|11823.2|11824.2|11821.1|11828|11824|11823.2|11820|1007
1669073400000|2022-11-21 23:30:00|11824.1|11820.9|11823.6|11821|11827.1|11824.1|11823.4|11820.6|705
1669073700000|2022-11-21 23:35:00|11823.7|11820.8|11824.7|11821.7|11825.4|11822.7|11821.5|11818.8|655
1669074000000|2022-11-21 23:40:00|11824.8|11821.6|11823.7|11821|11825.7|11823.2|11821.3|11818.8|556
1669074300000|2022-11-21 23:45:00|11823.6|11821.2|11825.5|11824|11826.1|11824.2|11823.6|11820.9|471
1669074600000|2022-11-21 23:50:00|11826|11823.9|11825.9|11823.3|11826.6|11824.5|11825.4|11822.9|364
1669074900000|2022-11-21 23:55:00|11825.8|11823.2|11827.6|11825.4|11827.8|11825.5|11824.5|11821.8|495
1669075200000|2022-11-22 00:00:00|11827.3|11825.8|11827.4|11825.9|11829.6|11828.1|11823.1|11821.1|607
1669075500000|2022-11-22 00:05:00|11827.3|11825.8|11834.1|11832.6|11835.3|11833.8|11826.8|11825.3|514
1669075800000|2022-11-22 00:10:00|11833.7|11832.2|11842.8|11841.3|11847.7|11846.2|11833.7|11832.2|508
1669076100000|2022-11-22 00:15:00|11842.9|11841.4|11842.8|11840.6|11845.6|11844.1|11842.1|11840.4|549
1669076400000|2022-11-22 00:20:00|11842.4|11840.9|11841.2|11839.7|11844.6|11842.9|11840.6|11839.1|570
1669076700000|2022-11-22 00:25:00|11841.1|11839.6|11846.6|11845.1|11847|11845.5|11840.9|11839.4|358
1669077000000|2022-11-22 00:30:00|11846.7|11845.2|11840.7|11839.2|11846.7|11845.2|11840.3|11838.8|425
1669077300000|2022-11-22 00:35:00|11840.5|11839|11845.9|11844.4|11846|11844.5|11839.6|11838.1|453
1669077600000|2022-11-22 00:40:00|11846|11844.5|11849|11847.5|11850|11848.5|11844.8|11843.3|462
1669077900000|2022-11-22 00:45:00|11849.1|11847.6|11846.6|11845.1|11850.3|11848.8|11845.9|11844.4|317
1669078200000|2022-11-22 00:50:00|11846.5|11845|11845.7|11844.2|11847.2|11845.7|11842.7|11841.2|256
1669078500000|2022-11-22 00:55:00|11845.6|11844.1|11844.9|11843.4|11846.9|11845.4|11843.1|11841.5|279
1669078800000|2022-11-22 01:00:00|11844.5|11843|11847.9|11846.4|11850.3|11848.8|11843.5|11842|388
1669079100000|2022-11-22 01:05:00|11847.8|11846.3|11851.6|11850.1|11854.7|11853.2|11847.8|11846.3|346
1669079400000|2022-11-22 01:10:00|11851.5|11850|11856.2|11853.9|11858.5|11857|11850|11848.5|418
1669079700000|2022-11-22 01:15:00|11856.1|11854|11854.9|11853.4|11856.1|11854.3|11850.4|11848.6|485
1669080000000|2022-11-22 01:20:00|11854.8|11853.3|11857.6|11856.1|11857.8|11856.3|11854.1|11852.6|379
1669080300000|2022-11-22 01:25:00|11857.5|11856|11856|11854.5|11859.9|11858.6|11855.5|11854|459
1669080600000|2022-11-22 01:30:00|11855.6|11854.1|11858.8|11857.3|11859.8|11858.3|11855.6|11854.1|487
1669080900000|2022-11-22 01:35:00|11858.7|11857.2|11857.2|11855.7|11859.8|11858.3|11856|11854.5|374
1669081200000|2022-11-22 01:40:00|11856.9|11855.4|11850.9|11849.4|11857|11855.5|11850.4|11848.9|437
1669081500000|2022-11-22 01:45:00|11851|11849.5|11850.4|11848.9|11856.7|11855.2|11850.3|11848.8|484
1669081800000|2022-11-22 01:50:00|11850.3|11848.8|11852|11850.5|11852.6|11851.1|11846.6|11845.1|446
1669082100000|2022-11-22 01:55:00|11851.8|11850.3|11854.1|11852.6|11854.6|11853.1|11851.3|11849.5|422
1669082400000|2022-11-22 02:00:00|11854|11852.5|11853.2|11851.7|11856.1|11854.6|11852|11850.5|418
1669082700000|2022-11-22 02:05:00|11853.3|11851.8|11858.6|11857.1|11862.2|11860.7|11853.3|11851.8|455
1669083000000|2022-11-22 02:10:00|11858.7|11857.2|11862.1|11860.6|11863|11861.5|11858.1|11856.6|380
1669083300000|2022-11-22 02:15:00|11862.2|11860.7|11862.4|11860.9|11864.7|11863.2|11861|11859.5|333
1669083600000|2022-11-22 02:20:00|11862.3|11860.8|11858.7|11857.2|11862.8|11861.3|11858.5|11857|313
1669083900000|2022-11-22 02:25:00|11858.6|11857.1|11857.9|11856.4|11860.7|11859.2|11856.7|11855.2|314
1669084200000|2022-11-22 02:30:00|11857.8|11856.3|11851.4|11849.9|11857.9|11856.4|11850.1|11848.6|523
1669084500000|2022-11-22 02:35:00|11851.5|11850|11851.6|11850.1|11855.1|11853.6|11850.8|11849.3|456
1669084800000|2022-11-22 02:40:00|11851.7|11850.2|11852.5|11851|11856.3|11854.8|11851.4|11849.9|475
1669085100000|2022-11-22 02:45:00|11852.6|11851.1|11854|11852.5|11854.4|11852.9|11851.3|11849.5|479
1669085400000|2022-11-22 02:50:00|11853.9|11852.4|11854.6|11853.1|11857.4|11855.9|11851.4|11849.9|408
1669085700000|2022-11-22 02:55:00|11854.7|11853.2|11860|11858.5|11863.4|11861.9|11854.4|11852.9|467
1669086000000|2022-11-22 03:00:00|11859.9|11858.4|11859|11857.5|11864.5|11862.9|11856.4|11854.9|473
1669086300000|2022-11-22 03:05:00|11858.9|11857.4|11859.4|11857.9|11859.6|11858.1|11856.7|11855.2|356
1669086600000|2022-11-22 03:10:00|11859.5|11858|11858.7|11857.2|11860.9|11859.4|11857.3|11855.8|350
1669086900000|2022-11-22 03:15:00|11858.6|11857.1|11856.6|11855.1|11858.9|11857.4|11854.7|11853.2|285
1669087200000|2022-11-22 03:20:00|11856.8|11855.3|11859.3|11857.8|11859.3|11857.8|11854.3|11852.8|350
1669087500000|2022-11-22 03:25:00|11859.5|11858|11858|11856.5|11859.7|11858.2|11857|11855.5|375
1669087800000|2022-11-22 03:30:00|11858.5|11857|11858.2|11856.7|11859.6|11858|11855.4|11853.9|375
1669088100000|2022-11-22 03:35:00|11858.3|11856.8|11859.6|11858.1|11860.6|11859.1|11857.5|11856|291
1669088400000|2022-11-22 03:40:00|11859.5|11858|11859.2|11857.7|11861.8|11860.3|11858.5|11857|292
1669088700000|2022-11-22 03:45:00|11859.1|11857.6|11859.5|11858|11860.1|11858.6|11858|11856.5|308
1669089000000|2022-11-22 03:50:00|11859.4|11857.9|11856.4|11854.9|11861.4|11859.5|11856.3|11854.8|284
1669089300000|2022-11-22 03:55:00|11856.5|11855|11858.7|11857.2|11859.5|11858|11855.5|11854.3|302
1669089600000|2022-11-22 04:00:00|11858.6|11857.1|11854.6|11853.1|11858.7|11857.2|11853.9|11852.4|403
1669089900000|2022-11-22 04:05:00|11854.5|11853|11851.8|11850.3|11855|11853.5|11850.5|11849|393
1669090200000|2022-11-22 04:10:00|11851.7|11850.2|11853.6|11852.1|11855.1|11853.6|11850.3|11848.8|304
1669090500000|2022-11-22 04:15:00|11852.4|11850.9|11853.7|11852.2|11854.5|11853|11851.7|11850.2|274
1669090800000|2022-11-22 04:20:00|11853.6|11852.1|11851.6|11850.1|11854|11852.5|11851.4|11849.9|268
1669091100000|2022-11-22 04:25:00|11851.7|11850.2|11855.4|11853.9|11855.7|11854|11851.5|11850|286
1669091400000|2022-11-22 04:30:00|11855.5|11854|11855|11853.5|11857.4|11855.9|11853.8|11852.3|303
1669091700000|2022-11-22 04:35:00|11854.4|11852.9|11854.9|11853.4|11856.9|11855.4|11854.2|11852.7|305
1669092000000|2022-11-22 04:40:00|11854.8|11853.3|11854.3|11852.8|11855.4|11853.9|11853|11851.5|302
1669092300000|2022-11-22 04:45:00|11854.2|11852.7|11855.5|11854|11856.2|11854.7|11853|11851.5|247
1669092600000|2022-11-22 04:50:00|11855.3|11853.8|11856.4|11854.9|11858.3|11856.8|11855.1|11853.6|310
1669092900000|2022-11-22 04:55:00|11856.5|11855|11856.6|11855.1|11857.7|11856.2|11855.4|11853.9|243
1669093200000|2022-11-22 05:00:00|11857|11855.5|11854.8|11853.3|11857.7|11856.2|11853.1|11851.6|450
1669093500000|2022-11-22 05:05:00|11854.6|11853.1|11851.2|11849.7|11855.1|11853.6|11851.2|11849.7|445
1669093800000|2022-11-22 05:10:00|11851.1|11849.6|11850.4|11848.9|11852|11850.5|11848.5|11847|410
1669094100000|2022-11-22 05:15:00|11850.3|11848.8|11850.5|11849|11852.8|11851.3|11848.7|11847.2|557
1669094400000|2022-11-22 05:20:00|11850.4|11848.9|11847|11845.5|11851.7|11850.2|11846.5|11845|464
1669094700000|2022-11-22 05:25:00|11847.1|11845.6|11842.3|11840.8|11847.1|11845.6|11841.6|11840.1|591
1669095000000|2022-11-22 05:30:00|11842.2|11840.7|11839.3|11837.8|11844.9|11843.4|11839.3|11837.8|488
1669095300000|2022-11-22 05:35:00|11839.2|11837.7|11835.2|11833.7|11839.4|11837.9|11835.1|11833.6|401
1669095600000|2022-11-22 05:40:00|11835|11833.5|11838.8|11837.3|11839.1|11837.6|11834.9|11833.4|304
1669095900000|2022-11-22 05:45:00|11838.7|11837.2|11842.2|11840.7|11842.7|11841.2|11838.5|11837|385
1669096200000|2022-11-22 05:50:00|11842.1|11840.6|11843|11841.5|11844.8|11843.3|11840|11838.5|433
1669096500000|2022-11-22 05:55:00|11843.1|11841.6|11845.4|11843.9|11845.4|11843.9|11841.3|11839.8|455
1669096800000|2022-11-22 06:00:00|11845.5|11844|11847.1|11845.6|11848.6|11847.1|11843.8|11842.3|552
1669097100000|2022-11-22 06:05:00|11847|11845.5|11851.9|11850.4|11852|11850.4|11846.7|11845.2|367
1669097400000|2022-11-22 06:10:00|11851.6|11850.1|11851.1|11849.6|11853.4|11851.9|11848.9|11847.4|386
1669097700000|2022-11-22 06:15:00|11851.2|11849.7|11848.1|11846.6|11852.1|11850.6|11847.8|11846.3|388
1669098000000|2022-11-22 06:20:00|11847.9|11846.4|11845.7|11844.2|11849.8|11848.1|11843.2|11841.7|483
1669098300000|2022-11-22 06:25:00|11845.6|11844.1|11844.1|11842.6|11845.9|11844.3|11843.2|11841.7|317
1669098600000|2022-11-22 06:30:00|11844.4|11842.9|11840.2|11838.7|11845.5|11844|11838.3|11836.8|543
1669098900000|2022-11-22 06:35:00|11840.3|11838.8|11841.8|11840.3|11842.6|11841.1|11839.6|11837.7|426
1669099200000|2022-11-22 06:40:00|11841.9|11840.4|11843.8|11842.3|11845.7|11844.2|11841.9|11840.3|384
1669099500000|2022-11-22 06:45:00|11843.3|11841.8|11838.6|11837.1|11844.9|11843.4|11838.1|11836.6|385
1669099800000|2022-11-22 06:50:00|11838.4|11836.9|11839.8|11838.3|11841.4|11839.9|11837.5|11836|359
1669100100000|2022-11-22 06:55:00|11839.7|11838.2|11834.7|11833.2|11839.9|11838.4|11833.1|11831.7|395
1669100400000|2022-11-22 07:00:00|11834.1|11832.6|11836.7|11835.2|11840.4|11838.3|11829.5|11828|457
1669100700000|2022-11-22 07:05:00|11836.8|11835.3|11837.6|11836.1|11843.2|11841.4|11832.4|11830.9|619
1669101000000|2022-11-22 07:10:00|11837.7|11836.2|11832.5|11831|11838.6|11836.8|11831.4|11829.9|486
1669101300000|2022-11-22 07:15:00|11832.4|11830.9|11831.4|11829.9|11836.9|11835.4|11830.8|11829.3|412
1669101600000|2022-11-22 07:20:00|11831.5|11830|11829.6|11828.1|11833.2|11831.7|11827.4|11825.5|400
1669101900000|2022-11-22 07:25:00|11829.7|11828.2|11829.2|11827.7|11832.6|11831.1|11825.6|11824.1|359
1669102200000|2022-11-22 07:30:00|11829.3|11827.8|11835|11833.5|11837.6|11835.8|11827.7|11826.2|454
1669102500000|2022-11-22 07:35:00|11835.1|11833.6|11830.5|11829|11838|11836.5|11827.9|11826.4|539
1669102800000|2022-11-22 07:40:00|11830.4|11828.9|11837.6|11836.1|11838.6|11837.1|11828.4|11826.9|493
1669103100000|2022-11-22 07:45:00|11837.7|11836.2|11846.6|11845.1|11847.5|11845.9|11837.7|11836.2|582
1669103400000|2022-11-22 07:50:00|11846.7|11845.2|11849.3|11847.8|11850.5|11849|11844.4|11842.9|562
1669103700000|2022-11-22 07:55:00|11849.6|11848.1|11848.3|11846.8|11851.7|11850.2|11845.8|11844.3|527
1669104000000|2022-11-22 08:00:00|11848.5|11847|11840.2|11838.7|11852.4|11850.9|11840.1|11838.4|790
1669104300000|2022-11-22 08:05:00|11840.4|11838.9|11841.1|11839.6|11845.8|11844|11835.7|11834.2|684
1669104600000|2022-11-22 08:10:00|11841.4|11839.9|11838.8|11837.3|11845.8|11844.3|11832.4|11830.9|747
1669104900000|2022-11-22 08:15:00|11838.7|11837.2|11846.1|11844.6|11846.7|11845.1|11836.7|11835.2|736
1669105200000|2022-11-22 08:20:00|11846.5|11845|11841.2|11839.7|11850.7|11849.2|11839.6|11838.1|783
1669105500000|2022-11-22 08:25:00|11841.3|11839.8|11854.1|11852.6|11862.7|11861.2|11840.5|11839|872
1669105800000|2022-11-22 08:30:00|11854.5|11853|11849.3|11847.8|11861.7|11860.2|11844.5|11843|784
1669106100000|2022-11-22 08:35:00|11849|11847.5|11845.8|11844.3|11854.3|11852.8|11844.5|11843|664
1669106400000|2022-11-22 08:40:00|11845.7|11844.2|11834.5|11833|11846.8|11845.6|11830.6|11829.1|643
1669106700000|2022-11-22 08:45:00|11834.4|11832.9|11839.5|11838|11841.3|11839.5|11831.6|11830.1|722
1669107000000|2022-11-22 08:50:00|11839.4|11837.9|11836.6|11835.1|11842.7|11841.2|11834|11832.5|688
1669107300000|2022-11-22 08:55:00|11836.5|11835|11835.4|11833.9|11839.9|11838.4|11832.8|11831.3|627
1669107600000|2022-11-22 09:00:00|11835.3|11833.8|11834.5|11833|11837.6|11836.1|11830.2|11828.7|748
1669107900000|2022-11-22 09:05:00|11835|11833.5|11832.3|11830.8|11838.2|11836.7|11831.4|11829.9|615
1669108200000|2022-11-22 09:10:00|11832.2|11830.7|11836.6|11835.1|11838.2|11836.7|11829.4|11827.9|557
1669108500000|2022-11-22 09:15:00|11837.7|11836.2|11835.2|11833.7|11843.2|11841.7|11835.1|11833.6|638
1669108800000|2022-11-22 09:20:00|11834.5|11833|11844.5|11843|11845.1|11843.6|11832.3|11830.8|581
1669109100000|2022-11-22 09:25:00|11844.4|11842.9|11848.2|11846.7|11851.5|11850|11842.6|11841.1|538
1669109400000|2022-11-22 09:30:00|11848.1|11846.6|11864.5|11863|11871.2|11869.7|11848.1|11846.6|801
1669109700000|2022-11-22 09:35:00|11864.4|11862.9|11881.4|11879.9|11884.5|11882.2|11859.6|11858.1|766
1669110000000|2022-11-22 09:40:00|11881.3|11879.8|11873.4|11871.9|11884.8|11883.3|11872.1|11870.5|693
1669110300000|2022-11-22 09:45:00|11873.5|11872|11864.4|11862.9|11876.4|11874.9|11862.2|11860.7|617
1669110600000|2022-11-22 09:50:00|11864.5|11863|11863.6|11862.1|11868.7|11867.2|11861.3|11859.8|605
1669110900000|2022-11-22 09:55:00|11863.5|11862|11861|11859.5|11864.3|11862.7|11857.5|11856|489
1669111200000|2022-11-22 10:00:00|11860.8|11859.3|11853.8|11852.3|11861.2|11859.4|11848.4|11846.9|595
1669111500000|2022-11-22 10:05:00|11854.1|11852.6|11850.7|11849.2|11856.3|11854.8|11848.7|11847.2|618
1669111800000|2022-11-22 10:10:00|11850.8|11849.3|11853.3|11851.8|11856|11854.5|11848.9|11847.4|627
1669112100000|2022-11-22 10:15:00|11853.6|11852.1|11855.3|11853.8|11855.8|11854.3|11850.2|11848.7|495
1669112400000|2022-11-22 10:20:00|11855.2|11853.7|11858.4|11856.9|11860.2|11858.7|11847.3|11845.8|546
1669112700000|2022-11-22 10:25:00|11858.3|11856.8|11852.7|11851.2|11862.5|11861|11850.3|11848.8|609
1669113000000|2022-11-22 10:30:00|11853.1|11851.6|11856.1|11854.6|11858.8|11857.3|11853.1|11851.6|441
1669113300000|2022-11-22 10:35:00|11856.7|11855.2|11860.5|11859|11865.4|11863.9|11856.3|11854.8|475
1669113600000|2022-11-22 10:40:00|11860.6|11859.1|11860.2|11858.7|11861.6|11860.1|11858.4|11856.7|435
1669113900000|2022-11-22 10:45:00|11860.3|11858.8|11859.1|11857.6|11864.9|11863.4|11857.9|11856.4|468
1669114200000|2022-11-22 10:50:00|11859.2|11857.7|11862.2|11860.7|11864.4|11862.9|11856.2|11854.7|454
1669114500000|2022-11-22 10:55:00|11862.1|11860.6|11865.5|11864|11868.2|11866.7|11860.9|11859.4|458
1669114800000|2022-11-22 11:00:00|11865.4|11863.9|11869.3|11867.8|11873.3|11871.8|11864.7|11863.2|440
1669115100000|2022-11-22 11:05:00|11869.2|11867.7|11868.7|11867.2|11873.4|11871.9|11867.3|11865.8|449
1669115400000|2022-11-22 11:10:00|11868.8|11867.3|11864.1|11862.6|11873.2|11871.7|11861.1|11859.6|463
1669115700000|2022-11-22 11:15:00|11863.6|11862.1|11881.8|11880.3|11883|11881.5|11863.2|11861.7|584
1669116000000|2022-11-22 11:20:00|11881.2|11879.7|11878.6|11877.1|11881.5|11880|11876.3|11874.8|401
1669116300000|2022-11-22 11:25:00|11878.5|11877|11877.6|11876.1|11879.6|11878.1|11876.2|11874.7|378
1669116600000|2022-11-22 11:30:00|11877.3|11875.8|11872.6|11871.1|11877.6|11876.1|11869.3|11868|522
1669116900000|2022-11-22 11:35:00|11872.5|11871|11873.3|11871.8|11878.2|11876.7|11871.7|11870.4|472
1669117200000|2022-11-22 11:40:00|11873.2|11871.7|11874.5|11873|11876.5|11875|11872.1|11870.6|359
1669117500000|2022-11-22 11:45:00|11874.3|11872.8|11870.5|11869|11876|11874.5|11868|11866.5|515
1669117800000|2022-11-22 11:50:00|11870.2|11868.7|11863.4|11861.9|11871.4|11869.9|11863|11861.5|440
1669118100000|2022-11-22 11:55:00|11864.1|11862.6|11876.7|11875.2|11879.5|11878|11863.2|11861.7|650
1669118400000|2022-11-22 12:00:00|11876.6|11875.1|11874.3|11872.8|11878.5|11877|11872|11870.5|514
1669118700000|2022-11-22 12:05:00|11874.2|11872.7|11874.2|11872.7|11875.9|11874.4|11871.4|11869.9|427
1669119000000|2022-11-22 12:10:00|11874.3|11872.8|11876.4|11874.9|11878.5|11877|11871.8|11870.3|388
1669119300000|2022-11-22 12:15:00|11876.2|11874.7|11873.3|11871.8|11876.2|11874.7|11871.5|11870|452
1669119600000|2022-11-22 12:20:00|11873.4|11871.9|11871.9|11870.4|11875.6|11874.1|11869.2|11867.8|547
1669119900000|2022-11-22 12:25:00|11871.8|11870.3|11880.9|11879.4|11886.5|11885.3|11871.5|11870|547
1669120200000|2022-11-22 12:30:00|11881|11879.5|11881|11879.5|11888.8|11887.3|11880.3|11879|567
1669120500000|2022-11-22 12:35:00|11880.9|11880|11881|11879.5|11887.2|11885.7|11879.5|11878|421
1669120800000|2022-11-22 12:40:00|11881.2|11879.7|11882.1|11880.6|11882.9|11881.8|11879.1|11877.9|395
1669121100000|2022-11-22 12:45:00|11882.2|11880.7|11882.3|11880.8|11884.3|11882.8|11879.3|11877.9|423
1669121400000|2022-11-22 12:50:00|11882.1|11880.6|11884|11882.5|11886.5|11885|11880.5|11879|405
1669121700000|2022-11-22 12:55:00|11883.8|11882.3|11884.8|11883.9|11887.9|11886.7|11882.5|11881.2|530
1669122000000|2022-11-22 13:00:00|11884.7|11883.8|11889.8|11888.3|11892.5|11891|11882.7|11881.2|662
1669122300000|2022-11-22 13:05:00|11890|11888.5|11900.2|11898.7|11903.6|11902.1|11888.2|11886.7|533
1669122600000|2022-11-22 13:10:00|11900.6|11899.1|11897.3|11895.8|11902.6|11901.1|11895.7|11894.2|484
1669122900000|2022-11-22 13:15:00|11897.4|11895.9|11899.4|11897.9|11903.6|11902.2|11894.2|11893.1|511
1669123200000|2022-11-22 13:20:00|11899.1|11897.6|11892.4|11890.9|11901.8|11900.4|11891.5|11890|573
1669123500000|2022-11-22 13:25:00|11892.3|11890.8|11887.8|11886.3|11893.6|11892.1|11886.3|11885.1|529
1669123800000|2022-11-22 13:30:00|11887.7|11886.2|11889.9|11888.4|11891.8|11890.3|11885.2|11883.7|571
1669124100000|2022-11-22 13:35:00|11890.1|11889.2|11884.9|11883.4|11892.4|11890.9|11883.2|11881.8|490
1669124400000|2022-11-22 13:40:00|11884.8|11883.3|11881.1|11879.6|11886.3|11885.4|11880.6|11879.1|539
1669124700000|2022-11-22 13:45:00|11881.2|11879.7|11886.5|11885|11888.2|11886.7|11878.2|11876.7|520
1669125000000|2022-11-22 13:50:00|11886.6|11885.1|11887.3|11885.8|11895.4|11894.1|11886.2|11884.7|520
1669125300000|2022-11-22 13:55:00|11887.2|11885.7|11877.3|11876.4|11887.3|11886|11877.2|11876.1|713
1669125600000|2022-11-22 14:00:00|11879|11878.1|11871.6|11870.1|11883.4|11882.5|11869.6|11868.5|649
1669125900000|2022-11-22 14:05:00|11871.9|11870.4|11872.1|11871.2|11877.1|11875.6|11868|11866.5|591
1669126200000|2022-11-22 14:10:00|11872|11871.1|11873.8|11872.3|11877.5|11876|11870.2|11868.7|633
1669126500000|2022-11-22 14:15:00|11874.1|11872.6|11873.5|11872|11875.6|11874.1|11870.1|11868.6|514
1669126800000|2022-11-22 14:20:00|11873.6|11872.1|11876.4|11874.9|11876.8|11875.3|11868.9|11867.6|563
1669127100000|2022-11-22 14:25:00|11876.5|11875|11880.4|11878.9|11883.1|11882.2|11876.5|11875|595
1669127400000|2022-11-22 14:30:00|11880.5|11879|11876.4|11874.9|11881.7|11880.2|11868.8|11867.3|730
1669127700000|2022-11-22 14:35:00|11876.8|11875.3|11879.6|11878.1|11889|11887.5|11876.2|11875.2|773
1669128000000|2022-11-22 14:40:00|11879.3|11877.8|11873.5|11872|11881.8|11880.3|11869.9|11868.4|765
1669128300000|2022-11-22 14:45:00|11873.2|11871.7|11880.6|11879.1|11883.3|11881.8|11872.8|11871.3|693
1669128600000|2022-11-22 14:50:00|11880.8|11879.3|11875.7|11874.2|11882.2|11880.7|11875|11873.7|650
1669128900000|2022-11-22 14:55:00|11875.8|11874.3|11870.4|11868.9|11883.2|11881.7|11869.5|11868|721
1669129200000|2022-11-22 15:00:00|11870.1|11868.6|11879.2|11877.7|11880.4|11878.9|11867|11865.8|794
1669129500000|2022-11-22 15:05:00|11879.1|11877.6|11871.9|11870.4|11879.8|11878.3|11866.8|11865.3|544
1669129800000|2022-11-22 15:10:00|11872|11870.5|11878.4|11876.9|11879.1|11877.6|11869.6|11868.1|542
1669130100000|2022-11-22 15:15:00|11879.3|11877.8|11883|11881.5|11887.3|11885.8|11879.3|11877.8|648
1669130400000|2022-11-22 15:20:00|11882.9|11881.4|11882.2|11880.7|11886|11884.5|11879.9|11878.4|479
1669130700000|2022-11-22 15:25:00|11882.1|11880.6|11883.9|11882.4|11888.4|11886.9|11881.6|11880.1|500
1669131000000|2022-11-22 15:30:00|11884.1|11882.6|11882.6|11881.1|11886.2|11884.7|11876.6|11875.1|587
1669131300000|2022-11-22 15:35:00|11882.4|11880.9|11878.1|11876.6|11883|11881.5|11876|11874.7|623
1669131600000|2022-11-22 15:40:00|11878.7|11877.2|11882.4|11880.9|11883.3|11882.2|11873.3|11871.8|594
1669131900000|2022-11-22 15:45:00|11883.1|11881.6|11875.7|11874.2|11883.1|11881.6|11869.1|11868|640
1669132200000|2022-11-22 15:50:00|11875.6|11874.1|11883.3|11881.8|11892.3|11890.8|11875.6|11874.1|860
1669132500000|2022-11-22 15:55:00|11883.2|11881.7|11880.3|11878.8|11886.8|11885.3|11879.4|11878.1|684
1669132800000|2022-11-22 16:00:00|11880.2|11878.7|11881.4|11879.9|11882.9|11881.8|11876.2|11874.7|662
1669133100000|2022-11-22 16:05:00|11881.5|11880|11878.9|11877.4|11883.4|11881.9|11877.3|11875.9|484
1669133400000|2022-11-22 16:10:00|11878.8|11877.3|11873.3|11871.8|11880.1|11878.6|11871|11869.6|523
1669133700000|2022-11-22 16:15:00|11873.5|11872|11873.6|11872.7|11876|11874.5|11867.7|11866.6|584
1669134000000|2022-11-22 16:20:00|11873.5|11872.6|11871.8|11870.3|11874.6|11873.1|11870|11868.8|448
1669134300000|2022-11-22 16:25:00|11871.7|11870.2|11870|11868.5|11874.3|11872.8|11869.6|11868.5|437
1669134600000|2022-11-22 16:30:00|11869.9|11868.4|11866|11864.5|11870.3|11869.4|11863.2|11861.9|500
1669134900000|2022-11-22 16:35:00|11865.8|11864.3|11864.2|11862.7|11867.2|11865.7|11860.9|11859.4|559
1669135200000|2022-11-22 16:40:00|11864.3|11862.8|11857.2|11855.7|11870.9|11869.4|11857|11855.7|519
1669135500000|2022-11-22 16:45:00|11856.5|11855|11867.8|11866.3|11868.6|11867.1|11856.4|11854.9|468
1669135800000|2022-11-22 16:50:00|11867.9|11866.4|11872.6|11871.1|11873.1|11871.6|11866.1|11864.9|429
1669136100000|2022-11-22 16:55:00|11872.5|11871|11879.2|11877.7|11880.4|11878.9|11871.4|11870.2|373
1669136400000|2022-11-22 17:00:00|11879.1|11877.6|11873.8|11872.3|11880.6|11879.2|11873.6|11872.3|430
1669136700000|2022-11-22 17:05:00|11873.9|11872.4|11871|11869.5|11874.6|11873.5|11867.2|11866.1|426
1669137000000|2022-11-22 17:10:00|11871.1|11869.6|11872.7|11871.2|11875.2|11873.7|11870.9|11869.4|384
1669137300000|2022-11-22 17:15:00|11872.9|11871.4|11864.4|11863.5|11874.7|11873.2|11863.2|11862.1|424
1669137600000|2022-11-22 17:20:00|11864.3|11863.4|11863|11861.5|11867.7|11866.2|11860.9|11859.4|380
1669137900000|2022-11-22 17:25:00|11862.9|11861.4|11866.3|11864.8|11866.6|11865.1|11862.2|11860.7|392
1669138200000|2022-11-22 17:30:00|11866.5|11865|11871.4|11869.9|11872.1|11870.6|11866.2|11864.7|391
1669138500000|2022-11-22 17:35:00|11871.6|11870.1|11873.5|11872|11874.4|11873.3|11871.6|11870.1|305
1669138800000|2022-11-22 17:40:00|11873.6|11872.1|11871|11869.5|11874.5|11873.1|11870|11868.7|404
1669139100000|2022-11-22 17:45:00|11870.9|11869.4|11874.1|11872.6|11875.5|11874.1|11870.9|11869.4|335
1669139400000|2022-11-22 17:50:00|11874.3|11872.8|11878.3|11876.8|11880.2|11879.2|11874.2|11872.7|311
1669139700000|2022-11-22 17:55:00|11878.4|11876.9|11882.6|11881.1|11883.7|11882.4|11877.9|11876.4|348
1669140000000|2022-11-22 18:00:00|11882.5|11881|11881.7|11880.2|11882.7|11881.2|11878.8|11877.3|394
1669140300000|2022-11-22 18:05:00|11881.8|11880.3|11886.1|11884.6|11886.7|11885.2|11879.5|11878.1|368
1669140600000|2022-11-22 18:10:00|11886|11884.5|11886|11884.5|11887.4|11885.9|11883.6|11882.1|378
1669140900000|2022-11-22 18:15:00|11886.1|11884.6|11885.5|11884|11887.5|11886|11883.8|11882.3|217
1669141200000|2022-11-22 18:20:00|11886|11884.5|11884.9|11883.4|11887|11885.9|11884.1|11882.6|341
1669141500000|2022-11-22 18:25:00|11885|11883.5|11889.4|11887.9|11889.5|11888.2|11884.9|11883.4|278
1669141800000|2022-11-22 18:30:00|11889.5|11888|11890.1|11888.6|11891.8|11890.3|11889|11887.7|255
1669142100000|2022-11-22 18:35:00|11890|11888.5|11887.1|11885.6|11890|11888.5|11885.9|11884.4|344
1669142400000|2022-11-22 18:40:00|11887.2|11885.7|11885.6|11884.1|11888.6|11886.9|11885.3|11884|334
1669142700000|2022-11-22 18:45:00|11885.5|11884|11885.2|11883.7|11886.5|11885|11884|11882.5|221
1669143000000|2022-11-22 18:50:00|11885.3|11883.8|11885.4|11883.9|11887.5|11886.4|11885.1|11883.6|275
1669143300000|2022-11-22 18:55:00|11885.3|11883.8|11892.1|11890.6|11894.7|11893.5|11885.3|11883.8|407
1669143600000|2022-11-22 19:00:00|11892.2|11890.7|11887.3|11885.8|11892.5|11891|11886.5|11885|341
1669143900000|2022-11-22 19:05:00|11887.2|11885.7|11879.7|11878.2|11887.4|11885.9|11879.4|11878.1|310
1669144200000|2022-11-22 19:10:00|11879.6|11878.1|11881.5|11880|11882.5|11881|11879.2|11877.9|348
1669144500000|2022-11-22 19:15:00|11881.1|11879.6|11881.3|11879.8|11883.4|11881.9|11879.8|11878.4|284
1669144800000|2022-11-22 19:20:00|11881.2|11879.7|11886.3|11884.8|11886.7|11885.2|11881.2|11879.7|264
1669145100000|2022-11-22 19:25:00|11886.4|11884.9|11885.4|11883.9|11886.7|11885.2|11884.1|11883.1|197
1669145400000|2022-11-22 19:30:00|11885.3|11883.8|11882.4|11880.9|11885.6|11884.1|11879.6|11878.5|274
1669145700000|2022-11-22 19:35:00|11882.5|11881|11881.4|11879.9|11882.5|11881|11878.8|11877.3|268
1669146000000|2022-11-22 19:40:00|11881.5|11880|11876|11874.5|11881.7|11880.2|11875.5|11874|259
1669146300000|2022-11-22 19:45:00|11875.9|11874.4|11880.6|11879.1|11880.6|11879.1|11875.2|11874.3|259
1669146600000|2022-11-22 19:50:00|11880.4|11878.9|11881.1|11879.6|11883.1|11882|11879.5|11878.2|228
1669146900000|2022-11-22 19:55:00|11881.2|11879.7|11884.1|11883.2|11885.7|11884.2|11881.2|11879.7|312
1669147200000|2022-11-22 20:00:00|11884.3|11882.8|11889.2|11887.7|11889.4|11888|11882.3|11880.8|211
1669147500000|2022-11-22 20:05:00|11889.3|11887.8|11889.3|11887.8|11890.1|11889.1|11887.6|11886.1|293
1669147800000|2022-11-22 20:10:00|11889.2|11887.7|11888.1|11886.6|11889.4|11887.9|11887.2|11885.7|220
1669148100000|2022-11-22 20:15:00|11888|11886.5|11887.2|11885.7|11888|11886.5|11885.3|11884.1|257
1669148400000|2022-11-22 20:20:00|11887.3|11885.8|11889.1|11887.6|11889.2|11888|11886.3|11884.8|192
1669148700000|2022-11-22 20:25:00|11888.8|11887.9|11890.4|11888.9|11890.5|11889.3|11887.4|11885.9|244
1669149000000|2022-11-22 20:30:00|11889.8|11888.3|11891.7|11890.2|11892.1|11890.6|11889.4|11887.9|351
1669149300000|2022-11-22 20:35:00|11891.6|11890.1|11892.2|11890.7|11894.2|11892.8|11891|11889.6|285
1669149600000|2022-11-22 20:40:00|11892.1|11890.6|11890.3|11888.8|11892.5|11891.1|11888.9|11887.4|351
1669149900000|2022-11-22 20:45:00|11890.2|11888.7|11891.3|11889.8|11891.5|11890|11887.9|11886.4|248
1669150200000|2022-11-22 20:50:00|11891.7|11890.2|11890.3|11888.8|11891.8|11890.3|11888.2|11886.7|342
1669150500000|2022-11-22 20:55:00|11890.2|11888.7|11890.9|11889.4|11891.9|11890.4|11887.8|11886.3|310
1669150800000|2022-11-22 21:00:00|11890.7|11889.2|11887.7|11886.2|11892.7|11890.8|11886.3|11884.7|402
1669151100000|2022-11-22 21:05:00|11887.5|11886|11888.1|11886.6|11888.5|11887.2|11885.3|11883.8|232
1669151400000|2022-11-22 21:10:00|11888.2|11886.7|11887|11885.5|11888.2|11886.7|11885.2|11883.5|241
1669151700000|2022-11-22 21:15:00|11886.9|11885.4|11889.4|11887.9|11890.2|11888.7|11886.1|11884.6|397
1669152000000|2022-11-22 21:20:00|11889.3|11887.8|11887.7|11886.2|11890.5|11889|11887|11885.5|205
1669152300000|2022-11-22 21:25:00|11887.9|11886.4|11889.6|11888.1|11891.3|11889.8|11887.5|11886|206
1669152600000|2022-11-22 21:30:00|11889.7|11888.2|11890.6|11889.1|11891.4|11889.9|11889.2|11887.7|274
1669152900000|2022-11-22 21:35:00|11890.7|11889.2|11889.4|11887.9|11891|11889.5|11889.3|11887.8|169
1669153200000|2022-11-22 21:40:00|11889.2|11887.7|11885.8|11884.3|11891.5|11889.8|11885.7|11884.2|181
1669153500000|2022-11-22 21:45:00|11886.2|11884|11886.8|11884.4|11886.8|11884.8|11884.2|11882.5|223
1669153800000|2022-11-22 21:50:00|11886.3|11884.8|11884.1|11882.6|11887.4|11885.4|11883.7|11881.7|239
1669154100000|2022-11-22 21:55:00|11884.8|11882.5|11889|11883.8|11889.3|11885.8|11884.4|11881.4|277
1669154400000|2022-11-22 22:00:00|11888.8|11883.7|11894.3|11883.3|11894.6|11883.8|11888.6|11880.9|75
1669154700000|2022-11-22 22:05:00|11893.7|11882.7|11892.2|11881.2|11893.9|11883.1|11891.5|11880.5|75
1669155000000|2022-11-22 22:10:00|11892.4|11881.4|11892.4|11881.4|11893.1|11882.1|11890.2|11879.2|46
1669155300000|2022-11-22 22:15:00|11891.7|11880.7|11892.2|11881.2|11892.4|11881.4|11890.8|11879.8|33
1669155600000|2022-11-22 22:20:00|11892.6|11881.6|11891.6|11880.6|11892.6|11881.6|11891.5|11880.5|21
1669155900000|2022-11-22 22:25:00|11891.8|11880.8|11892.4|11882.1|11892.9|11885.5|11891|11880.8|687
1669156200000|2022-11-22 22:30:00|11892.2|11882.2|11889.7|11882.7|11892.2|11884.1|11887.7|11880.2|581
1669156500000|2022-11-22 22:35:00|11889.6|11882.8|11892.7|11881.8|11892.8|11884|11887.9|11880.3|408
1669156800000|2022-11-22 22:40:00|11891.9|11881.7|11894|11883|11894.1|11883.1|11890.8|11880.9|48
1669157100000|2022-11-22 22:45:00|11892.6|11882.8|11893|11885.5|11895.3|11885.8|11890.2|11882.6|113
1669157400000|2022-11-22 22:50:00|11893.8|11885.9|11892|11885.5|11895.7|11886.5|11891|11884.9|182
1669157700000|2022-11-22 22:55:00|11891.6|11885.6|11892.3|11882|11895.1|11886.2|11890.1|11881.9|889
1669158000000|2022-11-22 23:00:00|11892.4|11882.2|11893.2|11882.6|11896.7|11886.5|11888.1|11877.1|396
1669158300000|2022-11-22 23:05:00|11892.8|11881.8|11887.2|11881.5|11892.9|11885.6|11886.3|11876.1|527
1669158600000|2022-11-22 23:10:00|11887.1|11881.7|11887.1|11880.3|11889.2|11884.3|11885.2|11877.6|417
1669158900000|2022-11-22 23:15:00|11887.2|11880|11887.8|11884.5|11888.6|11885.3|11882.8|11878.1|1101
1669159200000|2022-11-22 23:20:00|11887.9|11883.3|11889.4|11886.6|11889.8|11887.3|11884.7|11881.2|623
1669159500000|2022-11-22 23:25:00|11889.5|11886.7|11891.6|11888.8|11892.5|11889.8|11887.8|11885.4|527
1669159800000|2022-11-22 23:30:00|11891.5|11888.9|11889|11886.7|11892.4|11890.1|11888.4|11886.4|429
1669160100000|2022-11-22 23:35:00|11889.1|11886.8|11891|11888.7|11891.3|11889.1|11888.6|11886.4|446
1669160400000|2022-11-22 23:40:00|11890.1|11887.6|11888.9|11886.4|11890.8|11888.4|11888.7|11886.3|328
1669160700000|2022-11-22 23:45:00|11889.2|11886.8|11890.3|11887.8|11890.4|11888|11888.4|11886.3|346
1669161000000|2022-11-22 23:50:00|11890.1|11887.7|11890.7|11888.3|11891.4|11888.8|11889.9|11887.3|631
1669161300000|2022-11-22 23:55:00|11890.8|11888.4|11894.8|11892.7|11895.4|11893.2|11890.7|11888.1|480
1669161600000|2022-11-23 00:00:00|11894.9|11892.8|11902.7|11901.2|11903.2|11901.7|11893.9|11892.1|515
1669161900000|2022-11-23 00:05:00|11902.8|11900.7|11902.9|11901.4|11910.8|11908.8|11902.2|11900.7|540
1669162200000|2022-11-23 00:10:00|11903|11901.5|11906.7|11905.2|11907.6|11906.1|11902.9|11901.4|582
1669162500000|2022-11-23 00:15:00|11906.6|11905.1|11904|11901.9|11907.6|11906.1|11902.4|11900.7|329
1669162800000|2022-11-23 00:20:00|11903.7|11902.2|11904|11902.5|11904.3|11902.8|11902.9|11901.4|427
1669163100000|2022-11-23 00:25:00|11904.1|11902.6|11903.8|11902.3|11904.1|11902.6|11903|11901.5|204
1669163400000|2022-11-23 00:30:00|11903.7|11902.2|11901.1|11899.6|11903.8|11902.3|11899.1|11897.6|295
1669163700000|2022-11-23 00:35:00|11901.2|11899.7|11899.8|11898.3|11901.4|11899.9|11899.5|11898.1|218
1669164000000|2022-11-23 00:40:00|11899.7|11898.2|11898.6|11897.1|11900.2|11898.7|11898|11896.5|246
1669164300000|2022-11-23 00:45:00|11898.7|11897.2|11896.5|11895|11898.7|11897.2|11895.7|11894.2|170
1669164600000|2022-11-23 00:50:00|11896.6|11895.1|11895.2|11893.7|11896.7|11895.2|11894.7|11893.5|212
1669164900000|2022-11-23 00:55:00|11893.1|11891.6|11891.2|11889.1|11893.8|11892|11889.4|11887.9|313
1669165200000|2022-11-23 01:00:00|11891.1|11889.6|11895.5|11894|11898.3|11896.8|11889.7|11887.5|738
1669165500000|2022-11-23 01:05:00|11895.8|11894.3|11895.8|11894.3|11899.3|11897.8|11895.2|11893.7|362
1669165800000|2022-11-23 01:10:00|11895.9|11894.4|11892.6|11891.1|11898.8|11897.3|11892.2|11890.7|337
1669166100000|2022-11-23 01:15:00|11892.7|11891.2|11888.5|11887|11893|11891.5|11887.5|11886|285
1669166400000|2022-11-23 01:20:00|11889.1|11887.6|11882.7|11881.2|11889.6|11888.1|11881.9|11880.4|413
1669166700000|2022-11-23 01:25:00|11882.6|11881.1|11882.5|11881|11884.2|11882.7|11879.1|11877.6|446
1669167000000|2022-11-23 01:30:00|11882.4|11880.9|11883.7|11882.2|11884.5|11883|11878.8|11877.3|645
1669167300000|2022-11-23 01:35:00|11884.1|11882|11881.3|11879.8|11884.4|11882.9|11880.3|11878.7|601
1669167600000|2022-11-23 01:40:00|11881.2|11879.7|11880.1|11878.6|11886.5|11885|11879.5|11878|443
1669167900000|2022-11-23 01:45:00|11880.2|11878.7|11879.7|11878.2|11883.7|11882.2|11878.8|11877.3|399
1669168200000|2022-11-23 01:50:00|11879.5|11878|11882.2|11880.7|11882.7|11881.1|11877.4|11875.6|523
1669168500000|2022-11-23 01:55:00|11882.1|11880.6|11885.6|11884.1|11889|11887.5|11881.4|11879.8|413
1669168800000|2022-11-23 02:00:00|11885.9|11883.8|11882.1|11880.6|11887.4|11885.6|11881.1|11879.6|527
1669169100000|2022-11-23 02:05:00|11882.2|11880.7|11882.1|11880.6|11883.2|11882.1|11879.7|11878|369
1669169400000|2022-11-23 02:10:00|11882|11880.5|11881.7|11880.2|11882.6|11881.1|11879.9|11878.4|384
1669169700000|2022-11-23 02:15:00|11881.8|11880.3|11880.7|11879.2|11883.5|11882|11880|11878.5|298
1669170000000|2022-11-23 02:20:00|11880.6|11879.1|11881.2|11879.7|11881.7|11880.2|11879.7|11878.2|263
1669170300000|2022-11-23 02:25:00|11881.3|11879.8|11881.4|11879.9|11883.8|11882.3|11880.6|11879|228
1669170600000|2022-11-23 02:30:00|11881.3|11879.8|11881.3|11879.1|11883.4|11881.9|11880.4|11878.9|255
1669170900000|2022-11-23 02:35:00|11881|11879.5|11883.9|11882.4|11884.7|11883.2|11880.8|11879|254
1669171200000|2022-11-23 02:40:00|11883.7|11882.2|11886.5|11885|11888.1|11886.6|11883.7|11882.2|236
1669171500000|2022-11-23 02:45:00|11886.7|11885.2|11886.8|11885.3|11888.3|11886.4|11885|11883.5|253
1669171800000|2022-11-23 02:50:00|11886.7|11885.2|11889.4|11887.9|11889.4|11887.9|11886|11884.5|212
1669172100000|2022-11-23 02:55:00|11889.5|11888|11894.4|11892.9|11895.2|11893.7|11889.3|11887.8|378
1669172400000|2022-11-23 03:00:00|11894.5|11893|11887.5|11886|11894.5|11893|11887.5|11886|349
1669172700000|2022-11-23 03:05:00|11887.3|11885.8|11886.2|11884.7|11889|11887.5|11886.2|11884.7|260
1669173000000|2022-11-23 03:10:00|11885.9|11884.4|11885.7|11884.2|11887.6|11886.1|11885.1|11883.6|341
1669173300000|2022-11-23 03:15:00|11885.6|11884.1|11887.2|11885.7|11887.7|11886.1|11884.8|11883.3|233
1669173600000|2022-11-23 03:20:00|11887.3|11885.8|11885.7|11884.2|11888.5|11886.7|11884.5|11882.8|277
1669173900000|2022-11-23 03:25:00|11885.8|11884.3|11882.4|11880.9|11886.7|11885.2|11881.4|11879.9|222
1669174200000|2022-11-23 03:30:00|11882.7|11881.2|11885.2|11883.7|11885.4|11883.9|11882.6|11881|168
1669174500000|2022-11-23 03:35:00|11885.1|11883.6|11886.4|11884.9|11887.4|11885.9|11885.1|11883.6|186
1669174800000|2022-11-23 03:40:00|11886.2|11884.7|11887|11885.5|11889.1|11887.6|11886.2|11884.7|201
1669175100000|2022-11-23 03:45:00|11887.1|11885.6|11886.4|11884.9|11887.8|11886.3|11884.7|11883.2|261
1669175400000|2022-11-23 03:50:00|11886.1|11884.6|11882.9|11881.4|11886.2|11884.7|11881.6|11880.1|306
1669175700000|2022-11-23 03:55:00|11883|11881.5|11880.2|11878.7|11883.1|11881.6|11876.8|11875.3|303
1669176000000|2022-11-23 04:00:00|11880.1|11878.6|11876.2|11874.7|11880.2|11878.7|11875.6|11874.1|310
1669176300000|2022-11-23 04:05:00|11876.1|11874.6|11877.2|11875.7|11878|11876.5|11875.3|11873.8|310
1669176600000|2022-11-23 04:10:00|11876.8|11875.3|11878.5|11877|11880.2|11878.7|11876.1|11874.6|238
1669176900000|2022-11-23 04:15:00|11878.6|11877.1|11878.7|11877.2|11879.5|11877.9|11877.6|11875.7|211
1669177200000|2022-11-23 04:20:00|11878.6|11877.1|11876.6|11875.1|11878.9|11877.2|11875.2|11873.7|192
1669177500000|2022-11-23 04:25:00|11876.5|11875|11875.6|11874.1|11877.8|11876.3|11875.2|11873.7|235
1669177800000|2022-11-23 04:30:00|11875.7|11874.2|11878.4|11876.9|11878.4|11876.9|11875.2|11873.7|239
1669178100000|2022-11-23 04:35:00|11878.5|11877|11878.1|11876.6|11878.6|11877.3|11876.6|11875.1|234
1669178400000|2022-11-23 04:40:00|11878|11876.5|11877.8|11876.3|11879.3|11877.8|11876.6|11875.1|193
1669178700000|2022-11-23 04:45:00|11877.7|11876.2|11875.1|11873.6|11877.8|11876.3|11873.6|11872.1|182
1669179000000|2022-11-23 04:50:00|11875.2|11873.7|11875.3|11873.8|11877.2|11875.7|11874.8|11873.3|167
1669179300000|2022-11-23 04:55:00|11875.4|11873.9|11879.4|11877.9|11879.5|11878|11874.8|11873.3|212
1669179600000|2022-11-23 05:00:00|11879.5|11878|11877.3|11875.8|11879.5|11878|11875.6|11874.1|325
1669179900000|2022-11-23 05:05:00|11877.4|11875.9|11881.4|11879.9|11882.1|11880.6|11877.4|11875.8|271
1669180200000|2022-11-23 05:10:00|11881.1|11879.6|11881.3|11879.8|11881.7|11880.2|11879|11877.5|215
1669180500000|2022-11-23 05:15:00|11881.4|11879.9|11880.5|11879|11883.5|11882|11880.4|11878.8|184
1669180800000|2022-11-23 05:20:00|11880.9|11879.4|11886.9|11885.4|11887|11885.5|11880.9|11879.4|255
1669181100000|2022-11-23 05:25:00|11886.7|11885.2|11891.6|11890.1|11891.6|11890.1|11886.7|11885.2|355
1669181400000|2022-11-23 05:30:00|11891.5|11890|11884.7|11883.2|11892.2|11890.7|11883.9|11882.4|338
1669181700000|2022-11-23 05:35:00|11884.6|11883.1|11885.9|11884.4|11888.3|11886.8|11884.3|11882.8|288
1669182000000|2022-11-23 05:40:00|11885.8|11884.3|11889.7|11888.2|11889.7|11888.2|11885.1|11883.6|270
1669182300000|2022-11-23 05:45:00|11889.8|11888.3|11889|11887.5|11889.9|11888.4|11886.2|11884.7|312
1669182600000|2022-11-23 05:50:00|11888.9|11887.4|11890.2|11888.7|11892.4|11890.9|11888.3|11886.8|319
1669182900000|2022-11-23 05:55:00|11890.1|11888.6|11886.9|11885.4|11890.5|11889|11886.7|11885.2|352
1669183200000|2022-11-23 06:00:00|11886.8|11885.3|11890|11888.5|11890.4|11888.9|11886.8|11885.3|297
1669183500000|2022-11-23 06:05:00|11890.1|11888.6|11889.1|11887.6|11890.8|11889.3|11884.9|11883.4|322
1669183800000|2022-11-23 06:10:00|11888.9|11887.4|11889.5|11888|11889.6|11888.1|11886.3|11884.8|276
1669184100000|2022-11-23 06:15:00|11889.6|11888.1|11886.9|11885.4|11890.8|11889.3|11886.4|11884.9|316
1669184400000|2022-11-23 06:20:00|11886.8|11885.3|11886.5|11885|11888.4|11886.9|11886.3|11884.8|285
1669184700000|2022-11-23 06:25:00|11886.6|11885.1|11886.2|11884.7|11889.5|11888|11884.6|11883.1|326
1669185000000|2022-11-23 06:30:00|11886.3|11884.8|11889.8|11887.7|11890.3|11888.7|11886.3|11884.8|387
1669185300000|2022-11-23 06:35:00|11889.5|11888|11887.9|11886.4|11890.7|11889.2|11886.9|11885.4|341
1669185600000|2022-11-23 06:40:00|11887.8|11886.3|11890.4|11888.2|11890.4|11889.1|11884.9|11883.4|346
1669185900000|2022-11-23 06:45:00|11890|11888.5|11896.3|11894.8|11896.3|11894.8|11886.4|11884.9|389
1669186200000|2022-11-23 06:50:00|11895.5|11894|11893.7|11892.2|11897.5|11896|11893.7|11892.2|353
1669186500000|2022-11-23 06:55:00|11893.5|11892|11890.2|11888.7|11894.6|11893.1|11889.5|11888|334
1669186800000|2022-11-23 07:00:00|11889.3|11887.8|11887|11885.5|11889.5|11888|11884.3|11882.8|376
1669187100000|2022-11-23 07:05:00|11887.1|11885.6|11895.8|11894.3|11896.3|11894.8|11883.2|11881.7|444
1669187400000|2022-11-23 07:10:00|11895.7|11894.2|11898.4|11896.9|11898.9|11897.4|11892.3|11890.8|518
1669187700000|2022-11-23 07:15:00|11898.1|11896.6|11896.3|11894.8|11899.4|11897.9|11891.8|11890.3|569
1669188000000|2022-11-23 07:20:00|11896.4|11894.9|11902.1|11900.6|11907.8|11905.7|11890.4|11888.9|733
1669188300000|2022-11-23 07:25:00|11901.2|11899.7|11898.6|11897.1|11901.9|11900|11895|11892.8|616
1669188600000|2022-11-23 07:30:00|11898.7|11897.2|11903.2|11901.7|11903.3|11901.8|11895|11893.5|534
1669188900000|2022-11-23 07:35:00|11903.1|11901.6|11901.6|11900.1|11905.1|11903.6|11900.5|11899|437
1669189200000|2022-11-23 07:40:00|11901.7|11900.2|11901.2|11899.7|11902.6|11901.1|11897.7|11896.2|468
1669189500000|2022-11-23 07:45:00|11901.3|11899.8|11905.6|11904.1|11910.3|11908.8|11900.5|11899|535
1669189800000|2022-11-23 07:50:00|11905.7|11904.2|11906.8|11905.3|11910.4|11908.9|11905.2|11903.7|629
1669190100000|2022-11-23 07:55:00|11906.9|11905.4|11904.5|11903|11913.2|11911.7|11904.5|11903|598
1669190400000|2022-11-23 08:00:00|11904.4|11902.9|11894.2|11892.7|11906.5|11904.7|11894|11892.5|635
1669190700000|2022-11-23 08:05:00|11894.3|11892.8|11890.1|11888.6|11897.3|11895.8|11888|11886.5|584
1669191000000|2022-11-23 08:10:00|11890.2|11888.7|11885.2|11883.7|11893.5|11892|11881.3|11879.8|717
1669191300000|2022-11-23 08:15:00|11885.3|11883.8|11881.1|11879.6|11888.7|11886.7|11880.8|11879.3|634
1669191600000|2022-11-23 08:20:00|11881.4|11879.9|11880.6|11879.1|11886.4|11884.9|11878.2|11876.7|622
1669191900000|2022-11-23 08:25:00|11880.5|11879|11881.6|11879.3|11883.9|11882.4|11879.9|11878|585
1669192200000|2022-11-23 08:30:00|11882.4|11880.9|11883|11881.5|11884.7|11883.4|11875.3|11873.8|626
1669192500000|2022-11-23 08:35:00|11883.2|11881.7|11888.9|11887.4|11890.8|11889.1|11881.6|11880.1|497
1669192800000|2022-11-23 08:40:00|11888.8|11887.3|11887.6|11886.1|11893.5|11892|11885.3|11883.8|436
1669193100000|2022-11-23 08:45:00|11887.5|11886|11894|11892.5|11895.7|11894.2|11887.5|11886|451
1669193400000|2022-11-23 08:50:00|11894.1|11892.6|11888.3|11886.8|11896|11894.5|11887.6|11886.1|461
1669193700000|2022-11-23 08:55:00|11888.2|11886.7|11892.3|11890.8|11895.5|11894|11887.1|11885.6|327
1669194000000|2022-11-23 09:00:00|11892.4|11890.9|11887.9|11886.4|11895.5|11894|11883.1|11881.6|608
1669194300000|2022-11-23 09:05:00|11888|11886.5|11886.2|11884.7|11888.4|11886.9|11884.3|11882.8|467
1669194600000|2022-11-23 09:10:00|11886.4|11884.9|11891.5|11890.6|11894.5|11893|11886.3|11884.8|453
1669194900000|2022-11-23 09:15:00|11891.4|11890.5|11890.3|11888.8|11893.5|11892|11888|11886.5|535
1669195200000|2022-11-23 09:20:00|11890.4|11888.9|11895.6|11894.1|11896|11894.5|11885.3|11883.8|464
1669195500000|2022-11-23 09:25:00|11895.4|11893.9|11903.6|11895.2|11903.6|11899.3|11893.5|11892|457
1669195800000|2022-11-23 09:30:00|11902.6|11898.3|11894.3|11892.8|11902.7|11901.1|11889.2|11887.7|559
1669196100000|2022-11-23 09:35:00|11894.4|11892.9|11902|11900.5|11902.3|11900.8|11894.4|11892.9|353
1669196400000|2022-11-23 09:40:00|11901.9|11900.4|11918|11916.5|11918.2|11916.7|11901.9|11900.4|448
1669196700000|2022-11-23 09:45:00|11917.8|11916.3|11924.8|11923.3|11926.4|11924.9|11917.3|11915.8|452
1669197000000|2022-11-23 09:50:00|11924.9|11923.4|11930.1|11928.6|11937.3|11935.8|11916.9|11915.4|651
1669197300000|2022-11-23 09:55:00|11930|11928.5|11920.4|11918.9|11936.4|11934.9|11920.4|11918.9|709
1669197600000|2022-11-23 10:00:00|11920.3|11918.8|11915.9|11914.4|11921.7|11920.2|11914.2|11912.7|556
1669197900000|2022-11-23 10:05:00|11915.7|11914.2|11916|11914.5|11918.2|11916.7|11910.2|11908.7|501
1669198200000|2022-11-23 10:10:00|11916.2|11914.7|11909.8|11908.3|11916.5|11915|11905.8|11904.3|565
1669198500000|2022-11-23 10:15:00|11909.9|11908.4|11911.7|11910.2|11913.3|11911.8|11908.1|11906.6|488
1669198800000|2022-11-23 10:20:00|11911.6|11910.1|11909.7|11908.2|11912.6|11911.1|11907.9|11906.6|527
1669199100000|2022-11-23 10:25:00|11909.4|11907.9|11908.6|11907.1|11914.1|11912.6|11906.8|11905.3|482
1669199400000|2022-11-23 10:30:00|11908.8|11907.3|11913.9|11912.4|11915.5|11914|11907.5|11906|458
1669199700000|2022-11-23 10:35:00|11914|11912.5|11914.3|11912.8|11917|11915.5|11908.9|11907.4|462
1669200000000|2022-11-23 10:40:00|11914.2|11912.7|11917.3|11916.4|11919.5|11918|11911.6|11910|453
1669200300000|2022-11-23 10:45:00|11917.4|11916.5|11917.3|11915.8|11919.5|11918.1|11916.7|11915.2|319
1669200600000|2022-11-23 10:50:00|11917.2|11915.7|11918.4|11916.9|11919.3|11918|11916.1|11915.2|321
1669200900000|2022-11-23 10:55:00|11918.3|11916.8|11926.2|11925.3|11927.8|11926.3|11917|11915.8|292
1669201200000|2022-11-23 11:00:00|11926.6|11925.1|11925.6|11924.1|11928.4|11926.9|11923.4|11921.9|426
1669201500000|2022-11-23 11:05:00|11925.5|11924|11928.3|11926.8|11929.1|11927.6|11921.9|11920.4|461
1669201800000|2022-11-23 11:10:00|11928.2|11926.7|11924.2|11922.7|11928.5|11927|11922.4|11920.9|384
1669202100000|2022-11-23 11:15:00|11924.3|11922.8|11927.2|11925.7|11927.3|11926.1|11922.1|11920.6|344
1669202400000|2022-11-23 11:20:00|11926.9|11925.4|11931.5|11930|11933.5|11932.2|11924.2|11922.7|418
1669202700000|2022-11-23 11:25:00|11931.4|11929.9|11934.3|11932.8|11935.8|11934.3|11930.1|11928.6|383
1669203000000|2022-11-23 11:30:00|11934.4|11932.9|11937.9|11936.4|11938.7|11937.3|11929.9|11928.4|479
1669203300000|2022-11-23 11:35:00|11937.8|11936.3|11935.1|11933.6|11937.9|11936.4|11930.3|11928.8|445
1669203600000|2022-11-23 11:40:00|11934.9|11933.4|11935.1|11933.6|11936.9|11935.9|11931.4|11929.9|491
1669203900000|2022-11-23 11:45:00|11935|11933.5|11943.1|11941.6|11943.1|11941.6|11933.7|11932.5|475
1669204200000|2022-11-23 11:50:00|11943|11941.5|11944.1|11942.6|11947|11945.5|11939|11937.5|475
1669204500000|2022-11-23 11:55:00|11944.2|11942.7|11939.6|11938.1|11946|11944.7|11938.5|11937|462
1669204800000|2022-11-23 12:00:00|11940.3|11938.8|11934.2|11932.7|11940.5|11939|11928.7|11927.5|497
1669205100000|2022-11-23 12:05:00|11933.3|11932.4|11934.7|11933.2|11935.1|11934.1|11930.4|11929.1|462
1669205400000|2022-11-23 12:10:00|11934.6|11933.1|11931.6|11930.1|11938.3|11936.8|11929.5|11928|434
1669205700000|2022-11-23 12:15:00|11932.2|11930.7|11931.6|11930.1|11933.2|11931.7|11928.6|11927.4|409
1669206000000|2022-11-23 12:20:00|11931.7|11930.2|11934|11932.5|11934.3|11933|11930.9|11929.4|419
1669206300000|2022-11-23 12:25:00|11934.1|11932.6|11933.3|11931.8|11934.6|11933.1|11931.2|11929.7|334
1669206600000|2022-11-23 12:30:00|11933.2|11931.7|11938.8|11937.3|11940.6|11939.1|11931.3|11929.8|388
1669206900000|2022-11-23 12:35:00|11939.2|11937.7|11940.7|11939.2|11945.7|11944.2|11939.2|11937.7|494
1669207200000|2022-11-23 12:40:00|11940.8|11939.3|11939.3|11937.8|11946.3|11944.9|11939.3|11937.8|486
1669207500000|2022-11-23 12:45:00|11939.4|11937.9|11943.6|11942.1|11946.9|11945.4|11938.7|11937.6|413
1669207800000|2022-11-23 12:50:00|11943.5|11942|11944.8|11943.3|11947.2|11945.7|11941.2|11939.7|495
1669208100000|2022-11-23 12:55:00|11944.7|11943.2|11942.9|11941.4|11944.8|11943.7|11937.1|11935.6|565
1669208400000|2022-11-23 13:00:00|11943|11941.5|11944.1|11942.6|11946.2|11944.7|11938.5|11937|603
1669208700000|2022-11-23 13:05:00|11944.2|11942.7|11947.1|11945.6|11949.1|11947.6|11943.5|11942|603
1669209000000|2022-11-23 13:10:00|11947|11945.5|11954.7|11953.8|11955.5|11954.5|11945.7|11944.5|562
1669209300000|2022-11-23 13:15:00|11954.2|11953.3|11962.1|11960.6|11965.6|11964.1|11952.9|11952|714
1669209600000|2022-11-23 13:20:00|11962.4|11960.9|11952.8|11951.9|11965.5|11964|11950.5|11949.3|715
1669209900000|2022-11-23 13:25:00|11952.6|11951.7|11959.5|11957|11961.2|11959.3|11952.6|11951.3|551
1669210200000|2022-11-23 13:30:00|11959.1|11955.2|11978.5|11977|11983.4|11981.2|11958|11954.4|1116
1669210500000|2022-11-23 13:35:00|11978.4|11976.9|11976.2|11974.7|11980.6|11979.1|11970.8|11969.8|957
1669210800000|2022-11-23 13:40:00|11976.1|11974.6|11963.7|11962.2|11979.9|11978.4|11961.3|11959.8|819
1669211100000|2022-11-23 13:45:00|11963.1|11961.6|11967.6|11966.1|11967.7|11966.2|11956.3|11954.8|691
1669211400000|2022-11-23 13:50:00|11966.8|11965.3|11970.2|11968.7|11971.3|11970.3|11965.9|11964.4|714
1669211700000|2022-11-23 13:55:00|11970.3|11968.8|11971.6|11970.1|11975.3|11973.8|11967.2|11965.7|697
1669212000000|2022-11-23 14:00:00|11971.8|11970.3|11977.6|11976.1|11977.8|11976.3|11967.7|11966.2|690
1669212300000|2022-11-23 14:05:00|11977.5|11976|11978.5|11977|11982.9|11981.4|11974.9|11973.4|676
1669212600000|2022-11-23 14:10:00|11978.6|11977.1|11979.5|11978|11982.8|11981.3|11976.1|11974.8|726
1669212900000|2022-11-23 14:15:00|11979.4|11977.9|11978.1|11976.6|11980.3|11978.9|11973|11971.6|613
1669213200000|2022-11-23 14:20:00|11978.4|11976.9|11973.3|11972.4|11981.6|11980.1|11967.1|11965.6|645
1669213500000|2022-11-23 14:25:00|11973.8|11972.3|11977.4|11975.9|11978.4|11976.9|11973.2|11971.7|690
1669213800000|2022-11-23 14:30:00|11977.8|11976.3|11984.2|11982.7|11987.5|11986|11975.9|11974.4|659
1669214100000|2022-11-23 14:35:00|11984.1|11982.6|11987|11986.1|11987.6|11986.4|11981.8|11980.8|680
1669214400000|2022-11-23 14:40:00|11987.2|11985.7|11986.2|11979.1|11987.2|11985.9|11975.6|11974.1|695
1669214700000|2022-11-23 14:45:00|11986.1|11990.7|12012.8|12011.3|12019.3|12017.8|11986.1|11990.6|1167
1669215000000|2022-11-23 14:50:00|12012.9|12011.4|12025.2|12023.7|12037.3|12035.8|12012.6|12011.1|1020
1669215300000|2022-11-23 14:55:00|12025|12023.5|12024.1|12017.3|12026.2|12024.9|12015.7|12014.2|989
1669215600000|2022-11-23 15:00:00|12023.9|12018.5|12017|12015.5|12028.8|12023.1|12007.1|12005.6|1013
1669215900000|2022-11-23 15:05:00|12016.9|12015.4|12015.4|12013.9|12029.1|12027.6|12013.3|12011.8|959
1669216200000|2022-11-23 15:10:00|12015.6|12014.1|12014.5|12013|12018.6|12017.1|12009.4|12008.1|891
1669216500000|2022-11-23 15:15:00|12014.4|12012.9|12018.9|12017.4|12020.3|12018.9|12002.8|12001.7|858
1669216800000|2022-11-23 15:20:00|12019|12017.5|12020.8|12019.3|12020.8|12019.4|12012.5|12011.4|753
1669217100000|2022-11-23 15:25:00|12021.3|12019.8|12022.6|12021.7|12030.9|12029.4|12018.6|12017.1|809
1669217400000|2022-11-23 15:30:00|12022.9|12021.4|12037.3|12035.8|12041.6|12040.4|12022.5|12021|808
1669217700000|2022-11-23 15:35:00|12036.6|12035.1|12052.1|12051.2|12054.7|12052.8|12034.7|12033.2|785
1669218000000|2022-11-23 15:40:00|12052.5|12051|12064.9|12063.4|12065.8|12064.6|12051.7|12050.2|783
1669218300000|2022-11-23 15:45:00|12065.1|12063.6|12068.2|12066.7|12079.7|12078.2|12062.8|12061.3|851
1669218600000|2022-11-23 15:50:00|12068.1|12066.6|12070.6|12069.7|12081.8|12080.3|12067.2|12065.7|821
1669218900000|2022-11-23 15:55:00|12071.1|12069.6|12067.4|12065.9|12075|12073.5|12062.1|12060.6|974
1669219200000|2022-11-23 16:00:00|12067.7|12066.2|12052.3|12050.8|12068.4|12066.9|12051.7|12050.2|1161
1669219500000|2022-11-23 16:05:00|12051.8|12050.3|12051.3|12049.8|12055.7|12054.2|12047.8|12046.7|922
1669219800000|2022-11-23 16:10:00|12051.4|12049.9|12055.4|12053.9|12055.6|12054.1|12045.2|12044.1|979
1669220100000|2022-11-23 16:15:00|12055.3|12053.8|12053.9|12052.4|12058.9|12057.4|12052.4|12050.9|801
1669220400000|2022-11-23 16:20:00|12053.7|12052.2|12062.5|12061|12064.2|12062.7|12053.7|12052.2|640
1669220700000|2022-11-23 16:25:00|12062.4|12060.9|12061.9|12060.4|12065.4|12063.9|12059.7|12058.2|673
1669221000000|2022-11-23 16:30:00|12062|12060.5|12072.4|12070.9|12072.5|12071|12061.9|12060.4|625
1669221300000|2022-11-23 16:35:00|12072.5|12071|12064.1|12062.6|12075|12073.5|12061.8|12060.5|810
1669221600000|2022-11-23 16:40:00|12064.4|12062.9|12064.9|12063.4|12066.9|12065.2|12060.4|12058.9|775
1669221900000|2022-11-23 16:45:00|12065.1|12063.6|12053|12051.5|12065.9|12064.4|12049.8|12048.6|784
1669222200000|2022-11-23 16:50:00|12052.9|12051.4|12038.6|12037.7|12054.7|12053.6|12038.3|12036.9|881
1669222500000|2022-11-23 16:55:00|12038.9|12037.4|12040.3|12039.4|12042.1|12040.9|12028.3|12026.8|836
1669222800000|2022-11-23 17:00:00|12040.2|12038.8|12034.7|12033.2|12042.2|12041.2|12033.8|12032.3|761
1669223100000|2022-11-23 17:05:00|12035.1|12033.6|12045|12043.5|12045|12043.5|12034|12032.5|663
1669223400000|2022-11-23 17:10:00|12045.1|12043.6|12042|12040.5|12045.8|12044.3|12038.1|12036.9|605
1669223700000|2022-11-23 17:15:00|12041.8|12040.3|12042.9|12041.4|12045.4|12043.9|12039.5|12038|734
1669224000000|2022-11-23 17:20:00|12042.7|12041.2|12041.9|12040.4|12044.7|12043.4|12040.7|12039.6|623
1669224300000|2022-11-23 17:25:00|12042.7|12041.2|12038|12036.5|12045.2|12043.7|12036.2|12034.7|634
1669224600000|2022-11-23 17:30:00|12037.9|12036.4|12033.8|12032.3|12041.1|12039.6|12031.7|12030.5|665
1669224900000|2022-11-23 17:35:00|12034.9|12033.4|12034.3|12032.8|12037.3|12035.8|12030.8|12029.3|474
1669225200000|2022-11-23 17:40:00|12034.2|12032.7|12034|12032.5|12035.6|12034.1|12031.4|12030.1|513
1669225500000|2022-11-23 17:45:00|12033.9|12032.4|12035|12033.5|12036.6|12035.1|12033.7|12032.2|519
1669225800000|2022-11-23 17:50:00|12034.9|12033.4|12035.2|12033.7|12035.4|12033.9|12031|12029.9|629
1669226100000|2022-11-23 17:55:00|12035.1|12033.6|12030.7|12029.2|12035.1|12033.6|12028.5|12027|651
1669226400000|2022-11-23 18:00:00|12030.6|12029.1|12028.6|12027.7|12035.9|12034.4|12027.5|12026.3|725
1669226700000|2022-11-23 18:05:00|12029|12027.5|12033.5|12032|12034.3|12032.8|12028.2|12026.7|578
1669227000000|2022-11-23 18:10:00|12033.9|12033|12030.7|12029.2|12034.9|12033.5|12030|12028.5|594
1669227300000|2022-11-23 18:15:00|12030.8|12029.3|12034.8|12033.3|12036.3|12034.8|12030.8|12029.3|608
1669227600000|2022-11-23 18:20:00|12034.5|12033|12032.5|12031|12035.4|12034.1|12032.4|12030.9|498
1669227900000|2022-11-23 18:25:00|12032.4|12030.9|12037.5|12036|12038.1|12036.6|12030.8|12029.3|497
1669228200000|2022-11-23 18:30:00|12037.6|12036.1|12039|12037.5|12040.8|12039.3|12036.8|12035.6|481
1669228500000|2022-11-23 18:35:00|12039.1|12037.6|12042.3|12040.8|12043.3|12041.8|12037.1|12035.6|486
1669228800000|2022-11-23 18:40:00|12042.8|12041.3|12040.4|12038.9|12043.2|12041.7|12037.7|12036.3|519
1669229100000|2022-11-23 18:45:00|12040.3|12038.8|12037.2|12035.7|12040.3|12038.8|12036.6|12035.1|412
1669229400000|2022-11-23 18:50:00|12037.3|12035.8|12030.4|12028.9|12038|12036.5|12028.1|12026.3|535
1669229700000|2022-11-23 18:55:00|12030.1|12028.6|12031.8|12023.9|12032.2|12029.4|12026.8|12023.5|602
1669230000000|2022-11-23 19:00:00|12031.7|12023.6|12065.9|12063.1|12067.1|12064.1|12021.1|12018.5|2105
1669230300000|2022-11-23 19:05:00|12066.1|12063.4|12053.7|12052.2|12066.7|12064.2|12050.4|12048.3|1875
1669230600000|2022-11-23 19:10:00|12054.2|12051.9|12051.2|12049.7|12060.3|12058.1|12040.5|12038.1|1735
1669230900000|2022-11-23 19:15:00|12050.7|12049.2|12049|12047.5|12058|12056.4|12048.8|12047.1|1152
1669231200000|2022-11-23 19:20:00|12049.1|12047.6|12057.2|12055.7|12057.2|12055.7|12049|12047.5|880
1669231500000|2022-11-23 19:25:00|12057|12055.5|12061.4|12059.9|12067.5|12066|12056.3|12054.8|1101
1669231800000|2022-11-23 19:30:00|12061.3|12059.8|12053.8|12052.3|12061.5|12060|12053.7|12052.2|945
1669232100000|2022-11-23 19:35:00|12053.6|12052.1|12046.7|12044.5|12053.7|12052.2|12046.4|12044.5|1225
1669232400000|2022-11-23 19:40:00|12046.3|12044.8|12053.4|12051.9|12054.1|12052.6|12044|12042.5|667
1669232700000|2022-11-23 19:45:00|12053.3|12051.8|12052.1|12050.6|12055.3|12053.8|12048.6|12047.1|703
1669233000000|2022-11-23 19:50:00|12052.6|12051.1|12055|12053.5|12058.2|12056.7|12049.1|12047.6|751
1669233300000|2022-11-23 19:55:00|12054.8|12053.3|12066.3|12064.8|12070|12068.5|12054.8|12053.3|875
1669233600000|2022-11-23 20:00:00|12066.6|12065.1|12062.9|12061.4|12069.3|12067.8|12061.1|12059.6|822
1669233900000|2022-11-23 20:05:00|12062.7|12061.2|12062|12060.5|12065.8|12064.3|12061.1|12059.6|674
1669234200000|2022-11-23 20:10:00|12062.1|12060.6|12066.8|12065.3|12067|12065.5|12061|12059.5|793
1669234500000|2022-11-23 20:15:00|12067|12065.5|12071.9|12070.4|12073.2|12071.8|12066.4|12064.9|683
1669234800000|2022-11-23 20:20:00|12071.6|12070.1|12067.8|12066.3|12072.4|12070.9|12066.9|12065.7|592
1669235100000|2022-11-23 20:25:00|12067.7|12066.2|12069|12067.5|12070.4|12068.9|12066.8|12065.3|502
1669235400000|2022-11-23 20:30:00|12068.9|12067.4|12062.8|12061.3|12069|12067.5|12061.9|12060.4|589
1669235700000|2022-11-23 20:35:00|12063.1|12061.6|12067.1|12065.6|12067.3|12065.8|12063|12061.5|530
1669236000000|2022-11-23 20:40:00|12067.3|12065.8|12066.4|12064.9|12067.3|12065.8|12063.1|12061.6|437
1669236300000|2022-11-23 20:45:00|12066.5|12065|12061.8|12060.3|12066.5|12065|12061.4|12059.6|568
1669236600000|2022-11-23 20:50:00|12062.4|12060.9|12064.6|12063.1|12066.8|12065.1|12061.4|12059.6|582
1669236900000|2022-11-23 20:55:00|12064.8|12063.3|12066.6|12065.1|12067.1|12065.6|12062.9|12061.4|724
1669237200000|2022-11-23 21:00:00|12066.5|12065|12061.7|12060.2|12067.8|12066.3|12060.3|12058.8|558
1669237500000|2022-11-23 21:05:00|12061.6|12060.1|12062.8|12060.4|12065.1|12063|12059.9|12058.3|474
1669237800000|2022-11-23 21:10:00|12062.7|12060.3|12061.4|12059.9|12062.8|12061.1|12061|12059.1|395
1669238100000|2022-11-23 21:15:00|12061.9|12059.7|12062.6|12060.3|12062.6|12061|12059.9|12058.4|240
1669238400000|2022-11-23 21:20:00|12062.4|12060.9|12064.9|12062.7|12065.9|12064.4|12062.3|12060.8|292
1669238700000|2022-11-23 21:25:00|12064.4|12062.9|12061|12059.5|12066.2|12064.4|12060.9|12059.1|323
1669239000000|2022-11-23 21:30:00|12061.6|12059.7|12060.8|12059.3|12063.5|12061.5|12060.7|12059|248
1669239300000|2022-11-23 21:35:00|12061.2|12059.1|12062.4|12060.3|12063.5|12061.9|12060.8|12059.1|426
1669239600000|2022-11-23 21:40:00|12062.5|12060.1|12054.4|12052.9|12062.5|12060.5|12054.2|12052.4|308
1669239900000|2022-11-23 21:45:00|12054.7|12052.5|12054|12051.4|12055.3|12053.4|12052.2|12050.4|312
1669240200000|2022-11-23 21:50:00|12054.1|12051.5|12053.7|12050.9|12055|12053|12053|12050.7|229
1669240500000|2022-11-23 21:55:00|12054.2|12050.6|12058|12052|12059.1|12053.6|12053.2|12049|361
1669240800000|2022-11-23 22:00:00|12058.6|12050.7|12058.6|12050.4|12061|12051.1|12058.3|12049.7|41
1669241100000|2022-11-23 22:05:00|12058.4|12050.6|12051.9|12046.5|12058.7|12051.6|12051|12044.1|119
1669241400000|2022-11-23 22:10:00|12051.8|12046.7|12056.8|12047.7|12059.3|12051.3|12051.7|12044.7|918
1669241700000|2022-11-23 22:15:00|12056.6|12047.8|12055.6|12048.3|12057.2|12050.6|12054.1|12045.9|924
1669242000000|2022-11-23 22:20:00|12055.5|12048.2|12055.4|12048.7|12055.9|12049.4|12054.3|12047.9|1317
1669242300000|2022-11-23 22:25:00|12055.5|12048.6|12055.7|12049.5|12055.9|12049.9|12055.2|12048.4|1276
1669242600000|2022-11-23 22:30:00|12055.9|12049.1|12056.7|12049|12057|12050.7|12055.8|12048.1|361
1669242900000|2022-11-23 22:35:00|12056.6|12049.3|12055.9|12050.9|12056.7|12051.3|12055.8|12049.3|755
1669243200000|2022-11-23 22:40:00|12056.4|12046.5|12057.9|12049|12062.3|12051.3|12054.8|12045.1|243
1669243500000|2022-11-23 22:45:00|12057.8|12048.8|12058|12052.4|12058|12052.7|12056.3|12048.5|97
1669243800000|2022-11-23 22:50:00|12057.8|12052.5|12059.2|12051.3|12059.3|12054.1|12057.5|12050.9|259
1669244100000|2022-11-23 22:55:00|12059|12051.6|12053.5|12042.5|12060.7|12053|12053|12042|263
1669244400000|2022-11-23 23:00:00|12059.6|12048.6|12061.6|12050.6|12065.9|12054.9|12056.8|12045.8|372
1669244700000|2022-11-23 23:05:00|12060.1|12049.1|12062.9|12054.7|12065.2|12054.8|12058.8|12048.8|438
1669245000000|2022-11-23 23:10:00|12062.8|12054.8|12065.6|12057.9|12068.3|12059.6|12060.4|12053.3|600
1669245300000|2022-11-23 23:15:00|12065.5|12058.3|12072.6|12069.2|12072.9|12069.3|12062.3|12058.3|1151
1669245600000|2022-11-23 23:20:00|12072.7|12069|12075.7|12070.9|12080.5|12076.8|12072.1|12068.5|1819
1669245900000|2022-11-23 23:25:00|12075.3|12071.4|12074.6|12071|12077.6|12073.4|12074.2|12070.5|1740
1669246200000|2022-11-23 23:30:00|12074.9|12071.3|12071.4|12068.2|12077.2|12073.5|12070.9|12067.5|1478
1669246500000|2022-11-23 23:35:00|12071.6|12068.4|12070.3|12066.4|12073.7|12070.2|12067.3|12064.5|1171
1669246800000|2022-11-23 23:40:00|12070.2|12066.5|12072.5|12069.2|12074.7|12071.5|12070|12066.2|1795
1669247100000|2022-11-23 23:45:00|12072.3|12069.3|12072.8|12069.3|12076.3|12073|12071.2|12068.1|1594
1669247400000|2022-11-23 23:50:00|12072.7|12069.4|12074.1|12070.2|12075|12071.4|12070|12066.9|1726
1669247700000|2022-11-23 23:55:00|12074.2|12070.3|12079|12075.1|12079|12075.5|12072.7|12069|1608
1669248000000|2022-11-24 00:00:00|12078.6|12075.2|12072.4|12069.1|12080.4|12077.5|12071.6|12068.7|1755
1669248300000|2022-11-24 00:05:00|12072.3|12069.4|12063.2|12060.8|12072.8|12069.9|12062.6|12059.8|1267
1669248600000|2022-11-24 00:10:00|12063.3|12060.9|12062.5|12059.8|12064.2|12061.8|12062|12059.7|992
1669248900000|2022-11-24 00:15:00|12062.4|12059.7|12063.5|12061.3|12064.1|12061.8|12060.3|12057.5|1248
1669249200000|2022-11-24 00:20:00|12063.6|12061.2|12062.7|12060.3|12064.2|12062|12059.8|12057.5|1179
1669249500000|2022-11-24 00:25:00|12063.3|12060.5|12067.8|12064.8|12069.1|12066|12062.8|12059.9|1778
1669249800000|2022-11-24 00:30:00|12067.7|12064.7|12073.5|12070.6|12074|12071.1|12065.2|12062.8|1903
1669250100000|2022-11-24 00:35:00|12073.7|12070.8|12071.5|12068.8|12074.6|12071.7|12067.2|12064.1|1638
1669250400000|2022-11-24 00:40:00|12071.4|12068.7|12070.4|12067.9|12072.7|12070.3|12069.3|12066.3|1300
1669250700000|2022-11-24 00:45:00|12070.5|12068|12068.7|12067.2|12070.6|12068.3|12067.9|12065.6|638
1669251000000|2022-11-24 00:50:00|12068.8|12067.3|12071.2|12069.7|12071.7|12070|12066.8|12064.9|545
1669251300000|2022-11-24 00:55:00|12071.4|12069.9|12074.9|12073.4|12076.3|12074.8|12069.2|12067.7|744
1669251600000|2022-11-24 01:00:00|12074.8|12073.3|12082.6|12080.3|12093.8|12090.7|12072|12070.2|1258
1669251900000|2022-11-24 01:05:00|12082.7|12080.2|12079.7|12078.2|12085.6|12083.7|12079.2|12077.6|881
1669252200000|2022-11-24 01:10:00|12079.8|12078.3|12075.7|12073.6|12080.1|12078.6|12073.2|12071.7|727
1669252500000|2022-11-24 01:15:00|12076|12073.9|12082.5|12081|12083.3|12081.8|12075.4|12073.4|739
1669252800000|2022-11-24 01:20:00|12082.4|12080.9|12082.4|12080.9|12086.4|12084.9|12079.9|12078.4|667
1669253100000|2022-11-24 01:25:00|12082.5|12081|12076.2|12074.7|12084.3|12082.7|12076.1|12074.4|629
1669253400000|2022-11-24 01:30:00|12076.3|12074.8|12071.1|12069.6|12078.6|12077|12070.4|12068.9|739
1669253700000|2022-11-24 01:35:00|12071.2|12069.7|12077.4|12075.9|12079.1|12077|12069.8|12068.2|658
1669254000000|2022-11-24 01:40:00|12077.5|12076|12088.4|12086.9|12088.7|12087.1|12077.2|12075.5|763
1669254300000|2022-11-24 01:45:00|12087.7|12086.2|12088.1|12086.6|12091.5|12089.7|12086.9|12085.4|625
1669254600000|2022-11-24 01:50:00|12088.2|12086.7|12091.2|12089.7|12091.7|12090.1|12084.2|12082.7|733
1669254900000|2022-11-24 01:55:00|12091.3|12089.8|12089.4|12087.9|12093.3|12091.8|12086.3|12084.7|636
1669255200000|2022-11-24 02:00:00|12089.5|12088|12084|12082.5|12091.6|12090.1|12082.7|12080.9|725
1669255500000|2022-11-24 02:05:00|12083.9|12082.4|12089.2|12087.7|12089.4|12087.9|12083.4|12081.9|553
1669255800000|2022-11-24 02:10:00|12089.3|12087.8|12087.3|12085.8|12090.8|12089.1|12084.5|12083|628
1669256100000|2022-11-24 02:15:00|12087.4|12085.9|12088.2|12086.7|12088.7|12087.2|12084.1|12082.6|770
1669256400000|2022-11-24 02:20:00|12088.3|12086.8|12082.5|12081|12088.9|12087.4|12081.8|12080.3|693
1669256700000|2022-11-24 02:25:00|12082.4|12080.9|12082.2|12080.7|12084|12082.5|12080.9|12079.4|819
1669257000000|2022-11-24 02:30:00|12082.1|12080.6|12096|12094.5|12096.5|12095|12080.2|12078.9|724
1669257300000|2022-11-24 02:35:00|12096.1|12094.6|12095.9|12093.6|12096.3|12094.6|12090.9|12088.8|971
1669257600000|2022-11-24 02:40:00|12096|12093.8|12093.9|12092.4|12099|12097.5|12093.1|12091.6|691
1669257900000|2022-11-24 02:45:00|12093.8|12092.3|12093.9|12092.4|12095.5|12094|12091.1|12089.6|506
1669258200000|2022-11-24 02:50:00|12094.3|12092.1|12098|12096.5|12099.2|12097.7|12093.7|12092.1|396
1669258500000|2022-11-24 02:55:00|12097.9|12096.4|12093.9|12092.4|12098.2|12096.6|12093.8|12092.3|283
1669258800000|2022-11-24 03:00:00|12094|12092.5|12099.1|12097.6|12099.5|12098|12093.2|12091.7|331
1669259100000|2022-11-24 03:05:00|12099|12097.5|12099.4|12097.9|12099.5|12098|12095.9|12094.4|337
1669259400000|2022-11-24 03:10:00|12099.3|12097.8|12097.1|12095.6|12105.1|12103.4|12095.2|12093.7|641
1669259700000|2022-11-24 03:15:00|12097.2|12095.7|12094.2|12092.7|12098.4|12096.9|12093.2|12091.7|484
1669260000000|2022-11-24 03:20:00|12094.1|12092.6|12099.4|12097.9|12099.4|12097.9|12093.8|12092.3|527
1669260300000|2022-11-24 03:25:00|12099.3|12097.8|12099.7|12098.2|12103.4|12101.9|12097.7|12096.2|430
1669260600000|2022-11-24 03:30:00|12099.6|12098.1|12093.5|12092|12100.2|12098.7|12092.9|12091.4|482
1669260900000|2022-11-24 03:35:00|12093.4|12091.9|12096.3|12094.8|12096.5|12095|12093.3|12091.8|385
1669261200000|2022-11-24 03:40:00|12096.2|12094.7|12095.7|12094.2|12098.2|12096.7|12094.4|12092.9|458
1669261500000|2022-11-24 03:45:00|12095.8|12094.3|12102.1|12100.6|12102.2|12100.7|12095.4|12093.9|504
1669261800000|2022-11-24 03:50:00|12101.9|12100.4|12104.2|12102.7|12105.2|12103.7|12101.8|12100.3|535
1669262100000|2022-11-24 03:55:00|12105|12103.5|12103.7|12102.2|12106.5|12105|12103.5|12102|562
1669262400000|2022-11-24 04:00:00|12103.5|12102|12095.8|12094.3|12103.8|12102.3|12094.9|12093.4|591
1669262700000|2022-11-24 04:05:00|12095.9|12094.4|12092.2|12090.7|12097|12095.5|12092.2|12090.7|527
1669263000000|2022-11-24 04:10:00|12092.1|12090.6|12093.5|12092|12094.2|12092.7|12090.7|12089.2|619
1669263300000|2022-11-24 04:15:00|12093.4|12091.9|12090.1|12088.6|12093.4|12091.9|12089.8|12088.3|452
1669263600000|2022-11-24 04:20:00|12090|12088.5|12088.2|12086.7|12090.5|12089|12087.5|12086|570
1669263900000|2022-11-24 04:25:00|12088.4|12086.9|12090.3|12088.8|12091.5|12089.8|12088.3|12086.7|566
1669264200000|2022-11-24 04:30:00|12090.2|12088.7|12089.2|12087.7|12090.4|12088.9|12087.8|12086.3|559
1669264500000|2022-11-24 04:35:00|12089.1|12087.6|12092.2|12090.7|12093.5|12092|12088.3|12086.8|444
1669264800000|2022-11-24 04:40:00|12092.3|12090.8|12093.1|12091.6|12096.1|12094.6|12092.1|12090.6|491
1669265100000|2022-11-24 04:45:00|12093.3|12091.8|12100.7|12099.2|12102.4|12100.9|12092.4|12090.9|460
1669265400000|2022-11-24 04:50:00|12100.8|12099.3|12101.3|12099.8|12101.7|12100.2|12098|12096.5|305
1669265700000|2022-11-24 04:55:00|12101.5|12100|12109.7|12108.2|12110.3|12108.8|12101.5|12100|446
1669266000000|2022-11-24 05:00:00|12109.6|12108.1|12113.6|12112.1|12113.9|12112.7|12107.7|12106.2|363
1669266300000|2022-11-24 05:05:00|12113.7|12112.2|12110.6|12109.1|12113.8|12112.3|12110.3|12108.8|417
1669266600000|2022-11-24 05:10:00|12110.9|12109.4|12100.9|12099.4|12111.2|12109.8|12100.6|12099.1|682
1669266900000|2022-11-24 05:15:00|12100.4|12098.9|12103.5|12102|12106.3|12105|12099.5|12098|615
1669267200000|2022-11-24 05:20:00|12103.4|12101.9|12103.9|12102.4|12104.2|12102.7|12101|12099.5|526
1669267500000|2022-11-24 05:25:00|12103.7|12102.2|12106.8|12105.3|12109.1|12107.6|12103|12101.5|568
1669267800000|2022-11-24 05:30:00|12106.7|12105.2|12109.2|12107.7|12110.2|12108.7|12104.9|12103.7|388
1669268100000|2022-11-24 05:35:00|12109.1|12107.6|12110.2|12108.7|12113.2|12111.7|12108.4|12106.9|388
1669268400000|2022-11-24 05:40:00|12110.3|12108.8|12103.3|12101.8|12111.5|12110|12101.1|12099.6|483
1669268700000|2022-11-24 05:45:00|12103.1|12101.6|12101.7|12100.2|12104.5|12103|12100.5|12099|504
1669269000000|2022-11-24 05:50:00|12101.6|12100.1|12097.3|12095.8|12102.5|12101|12096.7|12095.2|887
1669269300000|2022-11-24 05:55:00|12097.4|12095.9|12094.2|12092.7|12101.1|12099.6|12093.7|12092.2|927
1669269600000|2022-11-24 06:00:00|12094|12092.5|12095.2|12093.7|12098.5|12097|12092.9|12091.4|653
1669269900000|2022-11-24 06:05:00|12095.5|12094|12089.8|12088.3|12097.1|12095.6|12089.7|12088.2|559
1669270200000|2022-11-24 06:10:00|12089.7|12088.2|12092.1|12090.6|12094.7|12093.2|12089.1|12087.5|489
1669270500000|2022-11-24 06:15:00|12092|12090.5|12090.1|12088.6|12095.5|12094|12089.5|12088|638
1669270800000|2022-11-24 06:20:00|12090|12088.5|12090|12088.5|12090.6|12089.1|12087.2|12085.7|796
1669271100000|2022-11-24 06:25:00|12090.2|12088.7|12087|12085.5|12092.2|12090.7|12085.9|12084.4|552
1669271400000|2022-11-24 06:30:00|12086.9|12085.4|12089|12087.5|12089.4|12088|12086.7|12085.2|676
1669271700000|2022-11-24 06:35:00|12089.1|12087.6|12091.4|12089.9|12092.2|12090.7|12089|12087.5|303
1669272000000|2022-11-24 06:40:00|12091.7|12090.2|12093.9|12092.4|12095.3|12093.8|12089|12087.5|503
1669272300000|2022-11-24 06:45:00|12094|12092.5|12095.4|12093.9|12095.6|12094.1|12090.7|12089.2|831
1669272600000|2022-11-24 06:50:00|12095.2|12093.7|12085.8|12084.3|12095.6|12094.1|12083.8|12082.3|922
1669272900000|2022-11-24 06:55:00|12086.1|12084.6|12084|12082.5|12088.3|12086.8|12083.5|12082|750
1669273200000|2022-11-24 07:00:00|12083.9|12082.4|12090.3|12088.8|12091.7|12090|12079.7|12078.2|644
1669273500000|2022-11-24 07:05:00|12090.4|12088.9|12088.6|12087.1|12093|12091.5|12087.4|12085.9|851
1669273800000|2022-11-24 07:10:00|12088.8|12087.3|12087.9|12086.4|12089.7|12088.2|12084.4|12082.9|730
1669274100000|2022-11-24 07:15:00|12087.8|12086.3|12088.2|12086.7|12091.7|12090.2|12086.4|12084.9|654
1669274400000|2022-11-24 07:20:00|12088.1|12086.6|12090.6|12089.1|12096.2|12094.7|12087.5|12086|473
1669274700000|2022-11-24 07:25:00|12090.2|12088.7|12090.5|12089|12093.3|12091.8|12088.7|12087.2|538
1669275000000|2022-11-24 07:30:00|12090.6|12089.1|12086.8|12085.3|12098.1|12096.6|12086.4|12084.9|696
1669275300000|2022-11-24 07:35:00|12087.1|12085.6|12086.6|12085.1|12089.3|12087.8|12082.4|12080.9|749
1669275600000|2022-11-24 07:40:00|12086.7|12085.2|12092.8|12091.3|12093.2|12091.7|12084.2|12082.7|896
1669275900000|2022-11-24 07:45:00|12092.9|12091.4|12092|12090.5|12093.4|12091.9|12088.7|12087.2|638
1669276200000|2022-11-24 07:50:00|12092.1|12090.6|12085.2|12083.7|12092.5|12091|12084.5|12083|623
1669276500000|2022-11-24 07:55:00|12086|12084.5|12083.1|12081.6|12086.7|12085.3|12080.3|12078.8|781
1669276800000|2022-11-24 08:00:00|12083|12081.5|12081|12079.5|12087.3|12085.8|12078.6|12077.4|1107
1669277100000|2022-11-24 08:05:00|12081.1|12079.6|12077.3|12075.8|12081.6|12080.1|12074.3|12072.8|983
1669277400000|2022-11-24 08:10:00|12077.2|12075.7|12083.2|12081.7|12085.4|12083.9|12075.1|12073.6|707
1669277700000|2022-11-24 08:15:00|12083.1|12081.6|12074.5|12073|12084.5|12083|12074.3|12072.8|899
1669278000000|2022-11-24 08:20:00|12074.6|12073.1|12068.6|12067.1|12074.9|12073.4|12067.2|12065.7|930
1669278300000|2022-11-24 08:25:00|12068.7|12067.2|12070|12068.5|12071.1|12069.6|12066.1|12064.6|919
1669278600000|2022-11-24 08:30:00|12070.2|12068.7|12071.2|12069.7|12071.4|12069.9|12060.6|12059.1|774
1669278900000|2022-11-24 08:35:00|12071.3|12069.8|12079.1|12077.6|12080.3|12078.8|12070|12068.5|606
1669279200000|2022-11-24 08:40:00|12079.2|12077.7|12074.4|12072.9|12083.2|12081.7|12071.9|12070.4|637
1669279500000|2022-11-24 08:45:00|12074.5|12073|12074.4|12072.9|12077|12075.5|12073.1|12071.6|604
1669279800000|2022-11-24 08:50:00|12074.6|12073.1|12072.9|12071.4|12075.5|12074|12068.6|12067.1|573
1669280100000|2022-11-24 08:55:00|12072.8|12071.3|12066.8|12065.3|12076.3|12074.8|12064.6|12063.1|526
1669280400000|2022-11-24 09:00:00|12067.1|12065.6|12078.2|12076.7|12078.2|12076.7|12066.4|12064.3|1004
1669280700000|2022-11-24 09:05:00|12078.3|12076.8|12090.1|12088.6|12090.2|12088.7|12078|12076.5|892
1669281000000|2022-11-24 09:10:00|12090|12088.5|12087.3|12085.8|12093.4|12091.9|12085.3|12083.8|662
1669281300000|2022-11-24 09:15:00|12087.2|12085.7|12089.2|12087.7|12089.3|12087.8|12082.1|12080.6|655
1669281600000|2022-11-24 09:20:00|12089.1|12087.6|12090.1|12088.6|12092.9|12091.4|12086.1|12084.6|673
1669281900000|2022-11-24 09:25:00|12089.6|12088.1|12083.1|12081.6|12090.3|12088.8|12081.5|12080|848
1669282200000|2022-11-24 09:30:00|12083.3|12081.8|12081.1|12079.6|12085.1|12083.6|12079|12077.5|794
1669282500000|2022-11-24 09:35:00|12081|12079.5|12075|12073.5|12081.2|12079.7|12071.7|12070.7|955
1669282800000|2022-11-24 09:40:00|12075.1|12073.6|12074.9|12073.4|12076.5|12075|12070.8|12069.3|848
1669283100000|2022-11-24 09:45:00|12074.8|12073.3|12074.3|12072.8|12077.8|12076.4|12072.7|12071.2|732
1669283400000|2022-11-24 09:50:00|12074.2|12072.7|12076.4|12074.9|12076.5|12075|12072|12070.5|713
1669283700000|2022-11-24 09:55:00|12076.5|12075|12094.6|12093.1|12095.7|12094.2|12076.4|12074.9|995
1669284000000|2022-11-24 10:00:00|12094.7|12093.2|12102.9|12101.4|12111.7|12109.6|12092.7|12091.2|920
1669284300000|2022-11-24 10:05:00|12102.8|12101.3|12107|12105.5|12112|12110.5|12102|12100.5|844
1669284600000|2022-11-24 10:10:00|12106.9|12105.4|12108.7|12107.2|12114.6|12113.1|12106.2|12104.7|739
1669284900000|2022-11-24 10:15:00|12108.6|12107.1|12102.6|12101.1|12109.2|12107.7|12102.6|12101.1|617
1669285200000|2022-11-24 10:20:00|12102.7|12101.2|12098|12096.5|12104.2|12102.7|12096.9|12095.4|778
1669285500000|2022-11-24 10:25:00|12097.7|12096.2|12096.2|12094.7|12106.2|12104.7|12096.2|12094.7|841
1669285800000|2022-11-24 10:30:00|12096.5|12095|12097.1|12095.6|12103|12101.5|12091.8|12090.3|1002
1669286100000|2022-11-24 10:35:00|12097.2|12095.7|12094.2|12092.7|12102.1|12100.1|12092|12090.5|974
1669286400000|2022-11-24 10:40:00|12093.8|12092.3|12104.4|12102.9|12106.1|12104.6|12091.9|12090.4|920
1669286700000|2022-11-24 10:45:00|12104.5|12103|12116.9|12115.4|12127.1|12125.3|12104.4|12102.9|994
1669287000000|2022-11-24 10:50:00|12116.8|12115.3|12113.2|12111.7|12117.1|12115.6|12107.8|12106|965
1669287300000|2022-11-24 10:55:00|12113|12111.5|12110.9|12109.4|12114.8|12113.3|12107.6|12105.9|743
1669287600000|2022-11-24 11:00:00|12111.1|12109.6|12105.2|12103.7|12114.4|12112.5|12103.7|12102|904
1669287900000|2022-11-24 11:05:00|12105.3|12103.8|12111.2|12109.7|12115.1|12113.2|12102.6|12100.3|903
1669288200000|2022-11-24 11:10:00|12112|12110.5|12108.9|12107.4|12115.8|12114.3|12106.1|12104.6|630
1669288500000|2022-11-24 11:15:00|12109.1|12107.6|12101.8|12100.3|12112.3|12110.8|12094.8|12093.2|881
1669288800000|2022-11-24 11:20:00|12101.7|12100.2|12101.4|12099.9|12103.2|12101.6|12094.8|12093.3|886
1669289100000|2022-11-24 11:25:00|12101|12099.5|12090.2|12088.7|12101.8|12100.3|12087.9|12086.3|981
1669289400000|2022-11-24 11:30:00|12090.1|12088.6|12096.7|12095.2|12099.3|12097.5|12089.1|12087.6|922
1669289700000|2022-11-24 11:35:00|12096.6|12095.1|12100.1|12098.6|12105.3|12103.8|12095.3|12093.8|855
1669290000000|2022-11-24 11:40:00|12100.2|12098.7|12109.2|12107.7|12109.8|12108.3|12098.8|12097.3|822
1669290300000|2022-11-24 11:45:00|12109.1|12107.6|12113.2|12111.7|12118.5|12116.8|12108.1|12106.6|824
1669290600000|2022-11-24 11:50:00|12113.3|12111.8|12124.3|12122.8|12125.3|12123.8|12111.8|12110.1|724
1669290900000|2022-11-24 11:55:00|12124.4|12122.9|12127.2|12125.7|12132.5|12130.9|12124.3|12122.8|697
1669291200000|2022-11-24 12:00:00|12127.3|12125.8|12125.4|12123.9|12130.4|12128.9|12123.2|12121.7|804
1669291500000|2022-11-24 12:05:00|12125.5|12124|12120.4|12118.9|12127.5|12126|12120.2|12118.7|810
1669291800000|2022-11-24 12:10:00|12120.8|12119.3|12129|12127.5|12133.2|12131.7|12118.1|12116.6|729
1669292100000|2022-11-24 12:15:00|12129.1|12127.6|12126.4|12124.9|12129.1|12127.6|12119.4|12117.9|634
1669292400000|2022-11-24 12:20:00|12126.5|12125|12123.1|12121.6|12128.3|12126.8|12122.9|12121.4|599
1669292700000|2022-11-24 12:25:00|12123.2|12121.7|12118.3|12116.8|12124.6|12123.1|12117.6|12116.1|501
1669293000000|2022-11-24 12:30:00|12118.2|12116.7|12119.6|12118.1|12120|12118.5|12114.6|12113.1|794
1669293300000|2022-11-24 12:35:00|12119.7|12118.2|12116.6|12115.1|12120.2|12118.7|12112.1|12110.6|683
1669293600000|2022-11-24 12:40:00|12116.9|12114.7|12123.2|12121.7|12123.4|12121.9|12116.4|12114.7|684
1669293900000|2022-11-24 12:45:00|12123.3|12121.8|12123.8|12122.3|12127.7|12126.2|12120.2|12118.5|699
1669294200000|2022-11-24 12:50:00|12122.9|12121.4|12119|12117.5|12125.4|12123.9|12115.6|12114.1|666
1669294500000|2022-11-24 12:55:00|12119.1|12117.6|12117.8|12116.3|12124.1|12122.6|12115.9|12114.4|768
1669294800000|2022-11-24 13:00:00|12117.7|12116.2|12116|12114.5|12120.2|12118.7|12113.8|12112.3|1021
1669295100000|2022-11-24 13:05:00|12116.2|12114.7|12124|12122.5|12124.1|12122.6|12111.7|12110.2|830
1669295400000|2022-11-24 13:10:00|12124.1|12122.6|12118.3|12116.8|12124.3|12122.8|12118.1|12116.6|871
1669295700000|2022-11-24 13:15:00|12118.4|12116.9|12113.4|12111.9|12119.3|12117.8|12112.8|12111.3|613
1669296000000|2022-11-24 13:20:00|12113|12111.5|12110.1|12108.6|12117.2|12115.7|12108.8|12107.3|727
1669296300000|2022-11-24 13:25:00|12110.2|12108.7|12109.9|12108.4|12113.6|12112.1|12109|12107.5|764
1669296600000|2022-11-24 13:30:00|12110.2|12108.7|12106.2|12104.7|12112.1|12110.6|12104.8|12103.3|863
1669296900000|2022-11-24 13:35:00|12106.1|12104.6|12112.7|12111.2|12114.7|12113.2|12104.9|12103.4|733
1669297200000|2022-11-24 13:40:00|12112.6|12111.1|12109.5|12108|12115.3|12113.8|12108.7|12107.2|732
1669297500000|2022-11-24 13:45:00|12109.4|12107.9|12109.9|12108.4|12116.3|12114.8|12107.4|12105.9|821
1669297800000|2022-11-24 13:50:00|12109.8|12108.3|12114.2|12112.7|12114.4|12112.9|12106.6|12105.4|631
1669298100000|2022-11-24 13:55:00|12114.4|12112.9|12118.5|12117|12120.9|12119.4|12111.1|12109.6|686
1669298400000|2022-11-24 14:00:00|12118.3|12116.8|12120.3|12118.8|12127.8|12126.3|12118.3|12116.8|662
1669298700000|2022-11-24 14:05:00|12121|12119.5|12123.5|12122|12124.7|12123.2|12117.9|12116.4|663
1669299000000|2022-11-24 14:10:00|12123.4|12121.9|12122.1|12120.6|12123.4|12121.9|12119.7|12118.2|535
1669299300000|2022-11-24 14:15:00|12122|12120.5|12123.5|12122|12126.5|12125|12119.8|12118.3|725
1669299600000|2022-11-24 14:20:00|12124.1|12122.6|12136.4|12134.9|12136.8|12135.3|12123.2|12121.7|713
1669299900000|2022-11-24 14:25:00|12136.7|12135.2|12143.2|12141.7|12144.7|12143.2|12135.9|12134.4|822
1669300200000|2022-11-24 14:30:00|12143.4|12141.9|12138|12136.5|12143.8|12141.9|12135.8|12134.2|893
1669300500000|2022-11-24 14:35:00|12137.9|12136.4|12140.1|12138.6|12141.6|12140|12134.1|12132.6|661
1669300800000|2022-11-24 14:40:00|12139.9|12138.4|12139.3|12137.8|12142.1|12140.6|12136|12134.5|679
1669301100000|2022-11-24 14:45:00|12139.4|12137.9|12139.7|12138.2|12141.9|12140.4|12136.5|12135|687
1669301400000|2022-11-24 14:50:00|12140.1|12138.6|12137.5|12136|12141.3|12139.8|12134.7|12133.2|535
1669301700000|2022-11-24 14:55:00|12137.6|12136.1|12146.6|12145.1|12148.4|12146.9|12137.6|12136.1|656
1669302000000|2022-11-24 15:00:00|12146.8|12145.3|12134.2|12132.7|12147.3|12145.8|12133.5|12132|840
1669302300000|2022-11-24 15:05:00|12134.3|12132.8|12129.5|12128|12139.2|12137.7|12129.1|12127.9|661
1669302600000|2022-11-24 15:10:00|12129.4|12127.9|12127.1|12125.6|12130|12128.5|12124.9|12123.2|591
1669302900000|2022-11-24 15:15:00|12126.7|12125.2|12131.3|12129.8|12132.4|12130.9|12125.9|12124.4|527
1669303200000|2022-11-24 15:20:00|12131.2|12129.7|12134|12133.1|12139.5|12137.6|12128.7|12127.2|557
1669303500000|2022-11-24 15:25:00|12134.1|12133.2|12138.2|12136.7|12139.1|12137.6|12131.4|12129.9|567
1669303800000|2022-11-24 15:30:00|12138.1|12136.6|12148.1|12146.6|12149.4|12147.6|12136.2|12134.7|671
1669304100000|2022-11-24 15:35:00|12148.2|12146.7|12147.4|12145.9|12150.7|12149.2|12147|12145.5|630
1669304400000|2022-11-24 15:40:00|12147.5|12146|12151.1|12149.6|12154.4|12152.9|12142.3|12140.8|685
1669304700000|2022-11-24 15:45:00|12151.2|12149.7|12142.1|12140.6|12152.4|12151.1|12141.9|12140.4|549
1669305000000|2022-11-24 15:50:00|12142.2|12140.7|12145|12143.5|12148.3|12146.9|12142.1|12140.6|666
1669305300000|2022-11-24 15:55:00|12144.8|12143.3|12140.8|12139.9|12145.9|12144.4|12131.9|12130.4|984
1669305600000|2022-11-24 16:00:00|12140.9|12140|12141.9|12140.4|12142.9|12141.4|12137.2|12135.7|793
1669305900000|2022-11-24 16:05:00|12141.8|12140.3|12132.4|12130.9|12141.8|12140.3|12130.9|12129.4|580
1669306200000|2022-11-24 16:10:00|12132.2|12130.7|12134|12132.5|12137.7|12136.3|12131.9|12130.4|519
1669306500000|2022-11-24 16:15:00|12134|12132.5|12128.8|12127.3|12134.4|12132.9|12127.9|12126.4|709
1669306800000|2022-11-24 16:20:00|12128.7|12127.2|12124.7|12123.2|12129.5|12128|12122.7|12121.2|706
1669307100000|2022-11-24 16:25:00|12124.9|12123.4|12127|12125.5|12127.5|12126|12122|12120.5|816
1669307400000|2022-11-24 16:30:00|12127.1|12125.6|12124|12122.5|12127.3|12125.8|12123.5|12122.3|691
1669307700000|2022-11-24 16:35:00|12124.1|12122.6|12130.8|12129.3|12134.5|12133|12124|12122.5|880
1669308000000|2022-11-24 16:40:00|12130.4|12128.9|12129.5|12128|12135.3|12133.8|12127.8|12126.3|578
1669308300000|2022-11-24 16:45:00|12129.4|12127.9|12128|12126.5|12130.9|12129.4|12127.7|12126.2|426
1669308600000|2022-11-24 16:50:00|12128.1|12126.6|12127|12125.5|12129.1|12127.6|12125.4|12124.1|467
1669308900000|2022-11-24 16:55:00|12126.9|12125.4|12122.2|12120.7|12128.9|12127.4|12121.9|12120.6|510
1669309200000|2022-11-24 17:00:00|12122.1|12120.6|12119.7|12118.2|12123.3|12121.8|12117.1|12115.6|422
1669309500000|2022-11-24 17:05:00|12119.8|12118.3|12127.6|12126.1|12128.5|12127|12119.5|12118|395
1669309800000|2022-11-24 17:10:00|12127.7|12126.2|12132.3|12130.8|12132.6|12131.1|12127|12125.5|436
1669310100000|2022-11-24 17:15:00|12132|12130.5|12129.5|12128|12133.6|12132.1|12129.1|12127.4|527
1669310400000|2022-11-24 17:20:00|12129.4|12127.9|12129.7|12128.2|12133.6|12132.1|12128.1|12126.6|370
1669310700000|2022-11-24 17:25:00|12129.4|12127.9|12131.4|12129.9|12132.1|12130.6|12125.6|12124.1|402
1669311000000|2022-11-24 17:30:00|12131.6|12130.1|12120.7|12119.2|12133.6|12132.1|12120.5|12119|568
1669311300000|2022-11-24 17:35:00|12120.6|12119.1|12121.8|12120.3|12124|12122.1|12119.6|12118.1|519
1669311600000|2022-11-24 17:40:00|12121.6|12120.1|12123.8|12122.3|12124.3|12122.7|12120.4|12118.9|350
1669311900000|2022-11-24 17:45:00|12123.7|12122.2|12124.9|12123.4|12126.7|12124.6|12122.6|12120.9|449
1669312200000|2022-11-24 17:50:00|12124.8|12123.3|12122.5|12120.3|12125.6|12123.6|12119.5|12117.2|388
1669312500000|2022-11-24 17:55:00|12122.6|12120.4|12124.6|12123.1|12124.9|12123.4|12121.5|12120|353
1669312800000|2022-11-24 18:00:00|12124.8|12123.3|12124.1|12122.6|12125.2|12123.7|12122.6|12120.8|278
1669313100000|2022-11-24 18:05:00|12124|12122.5|12118.4|12116.1|12124.8|12122.8|12118.3|12116|324
1669313400000|2022-11-24 18:10:00|12118.3|12116|12115.4|12113.2|12118.4|12116.3|12112.4|12110.7|364
1669313700000|2022-11-24 18:15:00|12115.3|12113.7|12116.8|12114.4|12118.8|12116.6|12115.2|12113.4|496
1669314000000|2022-11-24 18:20:00|12117.2|12114.3|12116.9|12114.3|12117.3|12115.1|12116.6|12113.9|693
1669314300000|2022-11-24 18:25:00|12116.8|12114.2|12114.4|12112.1|12117.2|12114.9|12113.7|12111.1|721
1669314600000|2022-11-24 18:30:00|12114.5|12112|12113.4|12111.1|12114.8|12112.9|12112.6|12110.9|552
1669314900000|2022-11-24 18:35:00|12113.3|12111|12113.7|12111.1|12115|12112.5|12112.3|12110.3|562
1669315200000|2022-11-24 18:40:00|12113.8|12111.2|12112.9|12111.4|12114.2|12111.9|12112.9|12110.8|679
1669315500000|2022-11-24 18:45:00|12113|12111.5|12113.8|12111.5|12114|12112.1|12112.5|12110.6|575
1669315800000|2022-11-24 18:50:00|12113.7|12111.4|12113.8|12112.3|12115.1|12112.8|12113.7|12111.3|207
1669316100000|2022-11-24 18:55:00|12113.9|12112.4|12114.1|12112.6|12114.5|12113|12113.4|12112|145
1669316400000|2022-11-24 19:00:00|12114|12112.5|12114.1|12112.6|12114.8|12113.3|12113.9|12112.4|194
1669316700000|2022-11-24 19:05:00|12114|12112.5|12113.7|12112.8|12114.2|12112.8|12113.4|12112.3|60
1669317000000|2022-11-24 19:10:00|12113.6|12112.7|12113.2|12111.7|12114|12112.8|12111.7|12110.2|167
1669317300000|2022-11-24 19:15:00|12113.3|12111.8|12113.6|12112.1|12114|12112.6|12113|12111.4|115
1669317600000|2022-11-24 19:20:00|12113.5|12112|12113.9|12112.4|12114.9|12113.1|12113.3|12111.8|157
1669317900000|2022-11-24 19:25:00|12114|12112.5|12113.9|12112.4|12114.8|12113.2|12113.8|12112.3|218
1669318200000|2022-11-24 19:30:00|12113.8|12112.3|12113.7|12112.2|12114.9|12112.8|12112.8|12111|238
1669318500000|2022-11-24 19:35:00|12113.8|12112.3|12113.5|12111.3|12113.9|12112.3|12112.7|12110.8|121
1669318800000|2022-11-24 19:40:00|12113.6|12111.2|12113.6|12111.3|12114.2|12112.3|12113.2|12110.8|273
1669319100000|2022-11-24 19:45:00|12113.5|12111.4|12113.5|12112|12114.9|12113|12113|12111|255
1669319400000|2022-11-24 19:50:00|12113.4|12111.9|12114.4|12112.1|12114.9|12112.9|12113.1|12111.4|543
1669319700000|2022-11-24 19:55:00|12114.3|12112|12120.3|12118.8|12121|12119.4|12113.8|12112|576
1669320000000|2022-11-24 20:00:00|12120.2|12118.7|12121|12118.2|12122.8|12120.8|12118.8|12116.8|795
1669320300000|2022-11-24 20:05:00|12121.1|12118.3|12120.7|12117.7|12121.9|12118.9|12120.3|12117.7|665
1669320600000|2022-11-24 20:10:00|12120.8|12117.8|12117.3|12115|12120.8|12118.5|12116.5|12114.6|969
1669320900000|2022-11-24 20:15:00|12117.2|12115.1|12116.2|12113.9|12118.7|12116.7|12115.6|12113.6|769
1669321200000|2022-11-24 20:20:00|12116.1|12113.8|12115.4|12112.7|12117.2|12114.6|12114.1|12111.8|728
1669321500000|2022-11-24 20:25:00|12115.2|12112.6|12116.4|12114.2|12116.7|12114.5|12113.8|12111.7|769
1669321800000|2022-11-24 20:30:00|12116.5|12114.1|12116.7|12114.5|12117.2|12115.3|12115.9|12113.8|646
1669322100000|2022-11-24 20:35:00|12116.3|12114.4|12115.3|12112.5|12116.8|12114.9|12114.7|12112.3|556
1669322400000|2022-11-24 20:40:00|12115.2|12112.7|12116.1|12113.4|12116.2|12113.5|12114.7|12112.1|666
1669322700000|2022-11-24 20:45:00|12116.3|12113.6|12114.7|12113.2|12118.1|12116.1|12114.7|12112.5|550
1669323000000|2022-11-24 20:50:00|12114.8|12113.3|12116.9|12114.4|12121.2|12119.3|12114.6|12112.6|718
1669323300000|2022-11-24 20:55:00|12117|12114.3|12120.5|12118.3|12121.1|12119.3|12116.8|12114.3|810
1669323600000|2022-11-24 21:00:00|12120.6|12118.6|12117|12114.3|12120.7|12118.6|12116.8|12113.8|587
1669323900000|2022-11-24 21:05:00|12117.1|12114.2|12116.8|12114.5|12118.4|12116.2|12114.7|12112.4|960
1669324200000|2022-11-24 21:10:00|12116.9|12114.6|12116.6|12113.3|12118.3|12115.9|12115.4|12112.7|657
1669324500000|2022-11-24 21:15:00|12116.5|12113.5|12117.4|12114.3|12117.8|12114.7|12114.8|12111.4|541
1669324800000|2022-11-24 21:20:00|12117.1|12114|12114.7|12111.9|12117.1|12114.1|12114.4|12111.8|760
1669325100000|2022-11-24 21:25:00|12114.8|12112|12116.3|12113.2|12116.7|12113.8|12113.9|12111.3|557
1669325400000|2022-11-24 21:30:00|12116.4|12113.1|12116.1|12113|12117|12113.9|12115.7|12112.5|513
1669325700000|2022-11-24 21:35:00|12116.3|12113.1|12115.2|12112.4|12116.6|12113.2|12114.7|12111.6|458
1669326000000|2022-11-24 21:40:00|12115.1|12112.5|12115.2|12112.7|12115.6|12113.4|12114.7|12112|587
1669326300000|2022-11-24 21:45:00|12115.5|12112|12114.7|12111.4|12116.7|12112.1|12114.3|12110.2|129
1669326600000|2022-11-24 21:50:00|12114.8|12111.2|12115.5|12111.2|12116.3|12111.8|12114.8|12109.9|88
1669326900000|2022-11-24 21:55:00|12116.4|12111.4|12120.4|12109.4|12120.6|12112.7|12115.5|12108.4|225
1669327200000|2022-11-24 22:00:00|12119|12108|12120.9|12109.9|12121.1|12110.1|12118.8|12107.8|39
1669327500000|2022-11-24 22:05:00|12121.2|12110.2|12120.6|12109.6|12121.7|12110.7|12119.7|12108.7|33
1669327800000|2022-11-24 22:10:00|12120.8|12109.8|12120.4|12109.4|12121.8|12110.8|12119.5|12108.5|52
1669328100000|2022-11-24 22:15:00|12120.5|12109.5|12119.9|12108.9|12120.7|12109.7|12119.5|12108.5|57
1669328400000|2022-11-24 22:20:00|12120|12109|12121.2|12110.2|12124|12114.2|12119.8|12108.8|137
1669328700000|2022-11-24 22:25:00|12121|12110|12120.5|12109.5|12121.1|12110.1|12120.5|12109.5|12
1669329000000|2022-11-24 22:30:00|12121.2|12110.2|12120.9|12109.9|12121.2|12111.1|12119.6|12109.7|60
1669329300000|2022-11-24 22:35:00|12120.4|12110.4|12120.9|12109.9|12121.2|12111.4|12119.5|12109.6|93
1669329600000|2022-11-24 22:40:00|12121|12110|12119.7|12108.9|12121|12110|12118.7|12107.7|68
1669329900000|2022-11-24 22:45:00|12119.8|12109.9|12119.8|12110.4|12119.9|12110.4|12119.3|12109|54
1669330200000|2022-11-24 22:50:00|12119.7|12109.7|12119|12110.6|12120.2|12110.7|12118.9|12108.7|113
1669330500000|2022-11-24 22:55:00|12118.7|12110.8|12118.5|12110.5|12119.1|12112.2|12117.9|12106.9|147
1669330800000|2022-11-24 23:00:00|12118.9|12109.5|12119.3|12110.1|12119.9|12112.8|12115.8|12105|353
1669331100000|2022-11-24 23:05:00|12117.4|12111.8|12114.6|12110.1|12117.5|12112.8|12113.2|12108.9|141
1669331400000|2022-11-24 23:10:00|12114.7|12110.2|12117.3|12113.3|12117.5|12114.2|12114.6|12110.1|152
1669331700000|2022-11-24 23:15:00|12117.2|12113.4|12115.6|12112.6|12117.2|12113.5|12113|12110.5|896
1669332000000|2022-11-24 23:20:00|12115.7|12112.5|12118|12115.2|12118.9|12116.4|12115.6|12112.4|616
1669332300000|2022-11-24 23:25:00|12118.1|12115.1|12116.3|12113.6|12119.2|12116.7|12115.9|12113.3|658
1669332600000|2022-11-24 23:30:00|12116.4|12113.5|12117.2|12114.4|12119.4|12116.6|12116.2|12113.5|566
1669332900000|2022-11-24 23:35:00|12117.4|12114.3|12115.9|12113.3|12117.8|12115.3|12114.7|12112.9|736
1669333200000|2022-11-24 23:40:00|12115.7|12113.2|12117.8|12115.6|12118.2|12116.1|12115.4|12113.2|523
1669333500000|2022-11-24 23:45:00|12117.7|12115.5|12116.9|12114.7|12117.8|12115.6|12114.8|12113.1|454
1669333800000|2022-11-24 23:50:00|12116.8|12114.6|12114|12111.6|12117.3|12115.3|12113.6|12111.3|450
1669334100000|2022-11-24 23:55:00|12113.9|12111.5|12113.8|12111.3|12115.5|12113.7|12113.1|12111.2|466
1669334400000|2022-11-25 00:00:00|12113.2|12111.7|12115.5|12114|12115.7|12114.2|12108.9|12107.3|334
1669334700000|2022-11-25 00:05:00|12115.6|12114.1|12112.1|12110.6|12117.1|12115.6|12111.8|12110.3|256
1669335000000|2022-11-25 00:10:00|12111.9|12110.4|12100.9|12099.4|12112|12110.5|12099.7|12097.9|425
1669335300000|2022-11-25 00:15:00|12100.8|12099.3|12105.6|12104.1|12106.6|12104.9|12100.1|12098.3|549
1669335600000|2022-11-25 00:20:00|12105.5|12104|12108.3|12106.8|12109.1|12107.6|12105.1|12103.6|453
1669335900000|2022-11-25 00:25:00|12108.1|12106.6|12100.3|12098.8|12108.6|12106.8|12099.7|12098.2|358
1669336200000|2022-11-25 00:30:00|12100.2|12098.7|12101.7|12100.2|12102.3|12100.8|12098|12096.5|439
1669336500000|2022-11-25 00:35:00|12101.6|12100.1|12099.8|12098.3|12102.3|12100.8|12097.6|12096.1|396
1669336800000|2022-11-25 00:40:00|12099.7|12098.2|12101.7|12100.2|12104.4|12102.9|12098.4|12096.9|587
1669337100000|2022-11-25 00:45:00|12101.6|12100.1|12101|12099.5|12104.9|12103.4|12100.8|12099.3|415
1669337400000|2022-11-25 00:50:00|12100.9|12099.4|12103.4|12101.2|12104.3|12102.8|12098.1|12096.6|665
1669337700000|2022-11-25 00:55:00|12104|12102.5|12102.4|12100.9|12107.3|12105.8|12101|12099.4|387
1669338000000|2022-11-25 01:00:00|12102.5|12101|12104.9|12103.4|12106.4|12104.9|12101.2|12099.7|459
1669338300000|2022-11-25 01:05:00|12104.8|12103.3|12107.6|12106.1|12108.2|12106.7|12104.1|12102.6|361
1669338600000|2022-11-25 01:10:00|12107.5|12106|12103.8|12102.3|12110.3|12108.8|12102.7|12101.2|457
1669338900000|2022-11-25 01:15:00|12103.5|12102|12110.8|12109.3|12111|12109.5|12102.4|12100.9|570
1669339200000|2022-11-25 01:20:00|12110.6|12109.1|12112.1|12110.6|12114.1|12112.6|12108.7|12107.2|729
1669339500000|2022-11-25 01:25:00|12112.2|12110.7|12110.8|12109.3|12113.1|12111.6|12110.2|12108.7|485
1669339800000|2022-11-25 01:30:00|12110.4|12108.9|12102.6|12101.1|12113.1|12111.5|12101.5|12100|640
1669340100000|2022-11-25 01:35:00|12103|12101.5|12104.2|12102.7|12107.7|12106.2|12101.5|12100|465
1669340400000|2022-11-25 01:40:00|12104.3|12102.8|12108.3|12106.8|12109.9|12108.4|12103.5|12102|554
1669340700000|2022-11-25 01:45:00|12108.5|12107|12106.1|12104.6|12109.7|12108.2|12105.7|12104.2|409
1669341000000|2022-11-25 01:50:00|12106|12104.5|12104.9|12103.4|12106.5|12105|12103.9|12102.4|453
1669341300000|2022-11-25 01:55:00|12105|12103.5|12102.3|12100.8|12106.5|12105|12101.2|12099.7|404
1669341600000|2022-11-25 02:00:00|12102|12100.5|12104.7|12103.2|12106.5|12105|12101.5|12099.9|460
1669341900000|2022-11-25 02:05:00|12104.6|12103.1|12105|12103.5|12106.3|12104.8|12102.2|12100.4|451
1669342200000|2022-11-25 02:10:00|12104.9|12103.4|12104.1|12102.6|12105.4|12103.9|12101.9|12100.4|440
1669342500000|2022-11-25 02:15:00|12104|12102.5|12104.2|12102.7|12105.1|12103.6|12102.3|12100.8|296
1669342800000|2022-11-25 02:20:00|12104.3|12102.8|12104.4|12102.9|12106.3|12104.8|12103.2|12101.6|337
1669343100000|2022-11-25 02:25:00|12104.5|12103|12103.6|12102.1|12105.1|12103.6|12102.6|12101.1|290
1669343400000|2022-11-25 02:30:00|12103.8|12102.3|12108.3|12106.8|12108.4|12106.9|12102.4|12100.9|496
1669343700000|2022-11-25 02:35:00|12108.1|12106.6|12109.3|12107.8|12111.4|12109.9|12106.9|12105.4|698
1669344000000|2022-11-25 02:40:00|12109.4|12107.9|12110.5|12109|12113.6|12112.1|12108.2|12106.7|623
1669344300000|2022-11-25 02:45:00|12110.6|12109.1|12110.2|12108.7|12112.5|12111|12109.9|12108.4|367
1669344600000|2022-11-25 02:50:00|12110.3|12108.8|12113.3|12111.8|12114.2|12112.7|12110.1|12108.6|443
1669344900000|2022-11-25 02:55:00|12113.4|12111.9|12107.6|12106.7|12114.3|12112.8|12107.6|12106.3|340
1669345200000|2022-11-25 03:00:00|12107.5|12106.6|12105.5|12104|12108.1|12106.8|12101.4|12100.3|443
1669345500000|2022-11-25 03:05:00|12105.4|12103.9|12109.5|12108|12110.1|12108.6|12105.4|12103.9|374
1669345800000|2022-11-25 03:10:00|12109.6|12108.1|12107.6|12106.1|12109.7|12108.2|12106.9|12105.4|446
1669346100000|2022-11-25 03:15:00|12107.7|12106.2|12108.1|12106.6|12109.9|12108.4|12107.1|12105.6|334
1669346400000|2022-11-25 03:20:00|12108|12106.5|12108.2|12106.7|12111|12109.2|12108|12106.5|383
1669346700000|2022-11-25 03:25:00|12108.3|12106.8|12107.2|12105.7|12109.4|12107.9|12106.9|12105.4|328
1669347000000|2022-11-25 03:30:00|12107.3|12105.8|12110.2|12108.7|12110.5|12109|12106.6|12104.9|229
1669347300000|2022-11-25 03:35:00|12110.1|12108.6|12111.4|12109.9|12113.4|12111.9|12109.3|12107.8|257
1669347600000|2022-11-25 03:40:00|12111.5|12110|12113.3|12111.8|12114.2|12112.7|12111.2|12109.6|320
1669347900000|2022-11-25 03:45:00|12113.2|12111.7|12109.8|12108.3|12114.3|12112.8|12109.2|12107.7|347
1669348200000|2022-11-25 03:50:00|12109.9|12108.4|12113.8|12112.3|12114.1|12112.5|12109.9|12108.4|393
1669348500000|2022-11-25 03:55:00|12113.9|12112.4|12112.1|12110.6|12114.3|12112.8|12111.1|12109.6|336
1669348800000|2022-11-25 04:00:00|12112|12110.5|12121.5|12120|12121.6|12120.1|12111.9|12110.4|439
1669349100000|2022-11-25 04:05:00|12121.4|12119.9|12124.2|12122.7|12128.3|12126.8|12121.4|12119.9|404
1669349400000|2022-11-25 04:10:00|12124.3|12122.8|12124.2|12122.7|12128.3|12126.8|12123.9|12122.4|426
1669349700000|2022-11-25 04:15:00|12124.3|12122.8|12125.1|12123.6|12127.5|12126|12123.7|12121.8|384
1669350000000|2022-11-25 04:20:00|12125|12123.5|12128.3|12126.8|12128.5|12127|12124|12122.4|387
1669350300000|2022-11-25 04:25:00|12128.2|12126.7|12126.5|12125|12128.5|12126.8|12125.5|12124|522
1669350600000|2022-11-25 04:30:00|12126.6|12125.1|12124.2|12122.7|12126.6|12125.1|12123.3|12121.8|422
1669350900000|2022-11-25 04:35:00|12124.1|12122.6|12123.3|12121.8|12124.1|12122.6|12120.4|12119|498
1669351200000|2022-11-25 04:40:00|12123.4|12121.9|12122.2|12120.7|12125.4|12123.9|12121.5|12120|492
1669351500000|2022-11-25 04:45:00|12122.3|12120.8|12123.6|12122.1|12124.1|12122.6|12120.1|12118.6|474
1669351800000|2022-11-25 04:50:00|12123.5|12122|12124.2|12122.7|12125.4|12123.9|12121.3|12119.8|528
1669352100000|2022-11-25 04:55:00|12124.3|12122.8|12123.9|12122.4|12124.5|12123|12122.3|12120.8|428
1669352400000|2022-11-25 05:00:00|12123.8|12122.3|12120.5|12119|12124.9|12123.4|12119.9|12118.4|565
1669352700000|2022-11-25 05:05:00|12120.6|12119.1|12120.3|12118.8|12122.2|12120.7|12119|12117.5|412
1669353000000|2022-11-25 05:10:00|12120.5|12119|12118.1|12116.6|12123.8|12122.3|12117|12115.5|417
1669353300000|2022-11-25 05:15:00|12118.3|12116.8|12116.5|12115|12118.5|12117|12115.2|12113.7|473
1669353600000|2022-11-25 05:20:00|12116.6|12115.1|12109.2|12107.7|12117.2|12115.7|12108.6|12107.1|684
1669353900000|2022-11-25 05:25:00|12109|12107.5|12102.1|12100.6|12109.8|12108.3|12101.2|12099.7|587
1669354200000|2022-11-25 05:30:00|12102.3|12100.8|12103.1|12101.6|12106.2|12104.4|12102.3|12100.8|432
1669354500000|2022-11-25 05:35:00|12103|12101.5|12103.4|12101.9|12104.6|12103.1|12100.3|12098.8|428
1669354800000|2022-11-25 05:40:00|12103.3|12101.8|12102.3|12100.8|12104.4|12102.9|12102|12100.5|411
1669355100000|2022-11-25 05:45:00|12102.2|12100.7|12102.4|12100.9|12103.1|12101.6|12100|12098.8|314
1669355400000|2022-11-25 05:50:00|12102.5|12101|12098.1|12096.6|12103.9|12102.4|12098.1|12096.6|339
1669355700000|2022-11-25 05:55:00|12098|12096.5|12101.3|12099.8|12101.4|12100.2|12096.5|12095|411
1669356000000|2022-11-25 06:00:00|12101.4|12099.9|12102|12100.5|12103.4|12101.9|12099.3|12097.8|285
1669356300000|2022-11-25 06:05:00|12102.1|12100.6|12101.5|12100|12103.2|12101.7|12099.2|12097.7|364
1669356600000|2022-11-25 06:10:00|12101.6|12100.1|12099.9|12098.4|12103.4|12101.9|12099.3|12097.8|298
1669356900000|2022-11-25 06:15:00|12100.1|12098.6|12099.6|12098.1|12101.5|12100|12098.1|12096.6|332
1669357200000|2022-11-25 06:20:00|12099.4|12097.9|12101.3|12099.8|12104.3|12102.8|12099.1|12097.6|349
1669357500000|2022-11-25 06:25:00|12101.4|12099.9|12094|12092.5|12101.5|12100|12093.2|12091.7|470
1669357800000|2022-11-25 06:30:00|12093.9|12092.4|12098.6|12097.1|12099.1|12097.6|12093.8|12092.3|455
1669358100000|2022-11-25 06:35:00|12098.7|12097.2|12106.7|12105.2|12108.3|12106.8|12098.7|12097.2|620
1669358400000|2022-11-25 06:40:00|12106.8|12105.3|12112.2|12110.7|12114.4|12112.9|12106.3|12104.8|681
1669358700000|2022-11-25 06:45:00|12112.5|12111|12116.5|12115|12116.7|12115.2|12110.2|12108.7|410
1669359000000|2022-11-25 06:50:00|12116.4|12114.9|12113.1|12111.6|12117.4|12115.9|12110.9|12109.4|543
1669359300000|2022-11-25 06:55:00|12113|12111.5|12113.1|12111.6|12114.7|12113.2|12111.3|12109.8|434
1669359600000|2022-11-25 07:00:00|12113.4|12111.9|12110.2|12108.7|12116.3|12114.8|12108.2|12106.7|616
1669359900000|2022-11-25 07:05:00|12110|12108.5|12102.7|12101.2|12111.2|12109.7|12102.2|12100.7|507
1669360200000|2022-11-25 07:10:00|12103.1|12101.6|12107.1|12105.6|12112.4|12110.9|12103.1|12101.6|691
1669360500000|2022-11-25 07:15:00|12107.2|12105.7|12103.6|12102.1|12107.5|12106|12099.3|12097.8|656
1669360800000|2022-11-25 07:20:00|12103.7|12102.2|12108.2|12106.7|12111.5|12110|12103.1|12101.6|747
1669361100000|2022-11-25 07:25:00|12108.1|12106.6|12119.3|12117.8|12123.1|12121.1|12107.4|12105.9|1005
1669361400000|2022-11-25 07:30:00|12119.1|12117.6|12122.2|12120.7|12125.8|12124|12119.1|12117.6|782
1669361700000|2022-11-25 07:35:00|12122.3|12120.8|12114.6|12113.1|12123.1|12121.6|12113.9|12112.4|620
1669362000000|2022-11-25 07:40:00|12114.7|12113.2|12114.8|12113.3|12117.5|12116|12113.5|12112|606
1669362300000|2022-11-25 07:45:00|12115|12113.5|12110.2|12108.7|12115.6|12114.1|12105.7|12104.2|613
1669362600000|2022-11-25 07:50:00|12110.1|12108.6|12108.9|12107.4|12111.1|12109.6|12104.4|12102.9|780
1669362900000|2022-11-25 07:55:00|12109.3|12107.8|12092.2|12090.7|12110.7|12109.2|12092.2|12090.7|799
1669363200000|2022-11-25 08:00:00|12092.3|12090.8|12089.9|12088.4|12096.2|12094.7|12086.1|12084.6|998
1669363500000|2022-11-25 08:05:00|12089.7|12088.2|12095.4|12093.9|12096.7|12095.2|12087.4|12085.9|726
1669363800000|2022-11-25 08:10:00|12095.5|12094|12103.5|12102|12104.9|12103.2|12094.3|12092.8|717
1669364100000|2022-11-25 08:15:00|12103.4|12101.9|12106.4|12104.9|12108.7|12107|12101.6|12100.1|829
1669364400000|2022-11-25 08:20:00|12106.5|12105|12117.3|12115.8|12118.6|12117.1|12103.7|12102.2|640
1669364700000|2022-11-25 08:25:00|12117.4|12115.9|12110.3|12108.8|12119.6|12118.1|12110|12108.5|576
1669365000000|2022-11-25 08:30:00|12110.2|12108.7|12114.3|12112.8|12114.3|12112.8|12104.1|12102.6|710
1669365300000|2022-11-25 08:35:00|12114.2|12112.7|12115.4|12113.9|12117.1|12115.6|12113.2|12111.7|580
1669365600000|2022-11-25 08:40:00|12115.5|12114|12112.1|12110.6|12117.3|12115.8|12110.6|12109.1|541
1669365900000|2022-11-25 08:45:00|12112.2|12110.7|12100.2|12098.7|12112.2|12110.7|12096.1|12094.6|719
1669366200000|2022-11-25 08:50:00|12100.5|12099|12103|12101.5|12105.5|12104|12100.1|12098.6|589
1669366500000|2022-11-25 08:55:00|12103.1|12101.6|12110.4|12108.9|12110.5|12109|12101.7|12100.2|638
1669366800000|2022-11-25 09:00:00|12110.5|12109|12107.2|12105.7|12112.4|12110.9|12102|12100.5|784
1669367100000|2022-11-25 09:05:00|12107.3|12105.8|12102.8|12101.3|12108.5|12107|12101.7|12100.2|624
1669367400000|2022-11-25 09:10:00|12102.3|12100.8|12104.9|12103.4|12105.3|12103.8|12101.6|12100.1|569
1669367700000|2022-11-25 09:15:00|12105|12103.5|12103.1|12101.6|12106|12104.5|12101.7|12100.2|697
1669368000000|2022-11-25 09:20:00|12103.2|12101.7|12099.3|12097.8|12105.6|12104.1|12096.3|12094.8|593
1669368300000|2022-11-25 09:25:00|12099.4|12097.9|12103.4|12101.9|12104.6|12103.1|12099.4|12097.9|589
1669368600000|2022-11-25 09:30:00|12103.5|12102|12113|12111.5|12113.5|12112|12102.5|12101|529
1669368900000|2022-11-25 09:35:00|12113.1|12111.6|12096.5|12095|12113.6|12112.1|12096.3|12094.8|634
1669369200000|2022-11-25 09:40:00|12096.3|12094.8|12090.1|12088.6|12110.9|12108.2|12088.2|12086.7|1146
1669369500000|2022-11-25 09:45:00|12090|12088.5|12084.3|12082.8|12090|12088.5|12079.4|12077.9|1088
1669369800000|2022-11-25 09:50:00|12084.2|12082.7|12077.5|12076|12084.2|12082.7|12073.4|12071.9|997
1669370100000|2022-11-25 09:55:00|12076.9|12075.4|12081.4|12079.9|12081.4|12079.9|12074.3|12072.8|690
1669370400000|2022-11-25 10:00:00|12081.5|12080|12083|12081.5|12083.3|12081.8|12074.4|12072.9|663
1669370700000|2022-11-25 10:05:00|12082.9|12081.4|12094.5|12093|12095.8|12094.3|12080.6|12079.1|768
1669371000000|2022-11-25 10:10:00|12094.4|12092.9|12096.2|12094.7|12099.1|12097.6|12094|12092.5|616
1669371300000|2022-11-25 10:15:00|12097|12095.5|12104.3|12102.8|12104.4|12102.9|12096.5|12095|512
1669371600000|2022-11-25 10:20:00|12104.4|12102.9|12105.4|12103.9|12110.6|12109.1|12103.4|12101.9|709
1669371900000|2022-11-25 10:25:00|12105.9|12104.4|12116.3|12114.8|12116.6|12115.1|12105.5|12104|623
1669372200000|2022-11-25 10:30:00|12116.4|12114.9|12117.1|12115.6|12119.3|12117.8|12108.2|12106.7|737
1669372500000|2022-11-25 10:35:00|12117.2|12115.7|12118.4|12116.9|12120.9|12119.6|12116.5|12115|740
1669372800000|2022-11-25 10:40:00|12118.3|12116.8|12114.2|12112.7|12120.7|12119.3|12113.9|12112.5|550
1669373100000|2022-11-25 10:45:00|12114|12112.5|12113|12111.5|12119.5|12118.1|12112.8|12111.3|590
1669373400000|2022-11-25 10:50:00|12113.1|12111.6|12113.1|12111.6|12116.1|12114.6|12110|12108.5|646
1669373700000|2022-11-25 10:55:00|12112.4|12110.9|12110|12108.5|12116.7|12115.2|12109.9|12108.4|605
1669374000000|2022-11-25 11:00:00|12109.9|12108.4|12106.2|12104.7|12110|12108.5|12104.9|12103.4|727
1669374300000|2022-11-25 11:05:00|12106.1|12104.6|12104.3|12102.8|12108.8|12107.3|12101.1|12099.6|698
1669374600000|2022-11-25 11:10:00|12104.2|12102.7|12103.5|12102|12106.3|12104.8|12098.9|12097.4|657
1669374900000|2022-11-25 11:15:00|12103.4|12101.9|12099.5|12098|12104.6|12103.1|12098.4|12096.9|653
1669375200000|2022-11-25 11:20:00|12099.4|12097.9|12101.2|12099.7|12103.5|12102|12097.3|12095.8|499
1669375500000|2022-11-25 11:25:00|12101.3|12099.8|12106.3|12104.8|12107.8|12106.3|12099.9|12098.4|609
1669375800000|2022-11-25 11:30:00|12106.5|12105|12105|12103.5|12108.8|12107.3|12101.2|12099.7|548
1669376100000|2022-11-25 11:35:00|12104.5|12103|12102.5|12101|12107.3|12105.6|12100.8|12099.3|593
1669376400000|2022-11-25 11:40:00|12102.6|12101.1|12098.3|12096.8|12105.9|12104.4|12098.2|12096.7|578
1669376700000|2022-11-25 11:45:00|12098.6|12097.1|12098.1|12096.6|12100.1|12098.6|12094.5|12093|820
1669377000000|2022-11-25 11:50:00|12098|12096.5|12093.2|12091.7|12100.5|12099|12092.1|12090.6|685
1669377300000|2022-11-25 11:55:00|12093.1|12091.6|12087|12085.5|12094.7|12093.2|12085.9|12084.6|720
1669377600000|2022-11-25 12:00:00|12086.8|12085.3|12090.6|12089.1|12092.9|12091.4|12085.9|12084.4|760
1669377900000|2022-11-25 12:05:00|12090.7|12089.2|12089|12087.5|12092.5|12091|12086.1|12084.6|581
1669378200000|2022-11-25 12:10:00|12088.4|12086.9|12094.7|12093.2|12095.2|12094|12082.9|12081.4|726
1669378500000|2022-11-25 12:15:00|12094.6|12093.1|12093.6|12092.1|12097.5|12096.1|12085.1|12083.6|744
1669378800000|2022-11-25 12:20:00|12093.7|12092.2|12089.4|12087.9|12098.1|12096.6|12089.1|12087.6|583
1669379100000|2022-11-25 12:25:00|12089|12087.5|12090.2|12088.7|12094.3|12092.8|12086.3|12084.8|483
1669379400000|2022-11-25 12:30:00|12090.1|12088.6|12092.6|12091.1|12095.2|12093.7|12088.8|12087.3|617
1669379700000|2022-11-25 12:35:00|12092.5|12091|12091.8|12090.3|12094.6|12093.1|12089.3|12087.9|563
1669380000000|2022-11-25 12:40:00|12092.3|12090.8|12093.6|12092.1|12095.5|12094|12091.1|12090|482
1669380300000|2022-11-25 12:45:00|12093.7|12092.2|12093.2|12091.7|12096|12094.4|12093|12091.4|575
1669380600000|2022-11-25 12:50:00|12093.7|12092.2|12099.4|12097.9|12101.2|12100|12093.7|12092.2|422
1669380900000|2022-11-25 12:55:00|12099.5|12098|12089.7|12088.2|12102|12100.5|12087.4|12085.9|662
1669381200000|2022-11-25 13:00:00|12090.2|12088.7|12094.3|12092.8|12095.5|12094|12087.8|12086.3|710
1669381500000|2022-11-25 13:05:00|12094.4|12092.9|12083.3|12081.8|12096.9|12095.4|12081.3|12079.8|734
1669381800000|2022-11-25 13:10:00|12083.4|12081.9|12080.8|12079.3|12084.5|12083.2|12080.6|12079.1|646
1669382100000|2022-11-25 13:15:00|12080.9|12079.4|12078.3|12076.8|12085.3|12083.8|12075.4|12073.9|720
1669382400000|2022-11-25 13:20:00|12078.2|12076.7|12074.8|12073.3|12084.1|12082.7|12072.1|12070.6|901
1669382700000|2022-11-25 13:25:00|12074.6|12073.1|12075.3|12073.8|12085.9|12084.4|12073.9|12072.2|864
1669383000000|2022-11-25 13:30:00|12075.4|12073.9|12064|12062.5|12077|12075.5|12059.1|12057.6|967
1669383300000|2022-11-25 13:35:00|12063.9|12062.4|12067.2|12065.7|12068.3|12066.9|12060.3|12058.8|842
1669383600000|2022-11-25 13:40:00|12067.1|12065.6|12061.9|12060.4|12068.4|12067|12061.1|12059.6|541
1669383900000|2022-11-25 13:45:00|12062|12060.5|12065.4|12063.9|12065.7|12064.2|12059.6|12058.1|527
1669384200000|2022-11-25 13:50:00|12065.2|12063.7|12075.9|12074.4|12077|12075.7|12064.1|12062.6|743
1669384500000|2022-11-25 13:55:00|12076|12074.5|12079.8|12078.3|12083.3|12081.8|12075.2|12073.7|768
1669384800000|2022-11-25 14:00:00|12080.2|12078.7|12077.5|12076|12083.2|12081.7|12070.8|12069.2|822
1669385100000|2022-11-25 14:05:00|12077.4|12075.9|12072.5|12071|12078.2|12076.7|12068.1|12066.6|885
1669385400000|2022-11-25 14:10:00|12072.4|12070.9|12075.3|12074.4|12077.1|12075.6|12069.4|12067.9|738
1669385700000|2022-11-25 14:15:00|12075.2|12074.3|12067.4|12065.9|12075.7|12074.4|12064.7|12063.2|652
1669386000000|2022-11-25 14:20:00|12067.3|12065.8|12072.5|12071|12074.1|12072.9|12064.1|12062.6|615
1669386300000|2022-11-25 14:25:00|12072.3|12070.8|12076.9|12075.4|12080.1|12078.6|12068.2|12066.7|719
1669386600000|2022-11-25 14:30:00|12077|12075.5|12070.4|12068.9|12077.8|12076.5|12069.2|12067.8|889
1669386900000|2022-11-25 14:35:00|12070.5|12069|12080.2|12078.7|12082.3|12080.8|12069.3|12067.8|950
1669387200000|2022-11-25 14:40:00|12080.1|12078.6|12077.6|12076.1|12080.3|12078.8|12073.3|12071.8|1029
1669387500000|2022-11-25 14:45:00|12077.7|12076.2|12075.5|12074|12079.3|12077.9|12073.9|12072.5|870
1669387800000|2022-11-25 14:50:00|12075.6|12074.1|12079.5|12078|12086.1|12084.9|12075.5|12074|964
1669388100000|2022-11-25 14:55:00|12079|12077.5|12083.6|12082.1|12088|12086.5|12076.9|12075.4|864
1669388400000|2022-11-25 15:00:00|12083.7|12082.2|12081.2|12079.7|12085.8|12084.3|12080.9|12079.4|841
1669388700000|2022-11-25 15:05:00|12081.1|12079.6|12083.7|12082.2|12085.9|12084.4|12080|12078.5|627
1669389000000|2022-11-25 15:10:00|12083.8|12082.3|12074.2|12073.3|12084.6|12083.6|12073.5|12072.1|649
1669389300000|2022-11-25 15:15:00|12074.3|12073.4|12078.3|12076.8|12081.2|12079.7|12072|12070.7|641
1669389600000|2022-11-25 15:20:00|12077.8|12076.9|12078.5|12077|12081.4|12079.9|12069.5|12068.1|739
1669389900000|2022-11-25 15:25:00|12079|12077.5|12072.2|12070.7|12081|12079.5|12071.6|12070.1|745
1669390200000|2022-11-25 15:30:00|12072.1|12070.6|12079.4|12077.9|12080.3|12078.8|12069.3|12067.8|756
1669390500000|2022-11-25 15:35:00|12079.5|12078|12078.3|12076.8|12081.9|12080.4|12075.2|12073.7|731
1669390800000|2022-11-25 15:40:00|12078.4|12076.9|12081.8|12080.3|12083.6|12082.1|12075.4|12073.9|603
1669391100000|2022-11-25 15:45:00|12081.3|12079.8|12087.5|12086|12088.2|12087.1|12081|12079.5|752
1669391400000|2022-11-25 15:50:00|12087.4|12085.9|12096.4|12094.9|12098.4|12096.9|12086.5|12085.4|703
1669391700000|2022-11-25 15:55:00|12097|12095.5|12095.9|12094.4|12098.4|12096.9|12092.6|12091.2|789
1669392000000|2022-11-25 16:00:00|12095.1|12094.2|12099.8|12098.3|12100.3|12099.1|12091.9|12090.6|995
1669392300000|2022-11-25 16:05:00|12099.5|12098|12095.9|12095|12100.3|12099.1|12094.1|12093.2|743
1669392600000|2022-11-25 16:10:00|12096.3|12094.8|12087.8|12086.9|12098.3|12096.9|12086.6|12085.7|766
1669392900000|2022-11-25 16:15:00|12088.2|12086.7|12091.7|12090.2|12094.4|12092.9|12082.5|12081.3|714
1669393200000|2022-11-25 16:20:00|12092.1|12090.6|12093.2|12091.7|12096|12094.5|12090|12088.9|702
1669393500000|2022-11-25 16:25:00|12093.3|12091.8|12087.8|12086.3|12093.9|12092.4|12086.3|12084.8|841
1669393800000|2022-11-25 16:30:00|12088|12086.5|12096.8|12095.3|12096.9|12095.4|12086.4|12084.9|778
1669394100000|2022-11-25 16:35:00|12096.7|12095.2|12090.5|12089|12097.1|12095.6|12088.2|12086.9|773
1669394400000|2022-11-25 16:40:00|12090.6|12089.1|12088.1|12086.6|12091.2|12089.9|12083.6|12082.5|680
1669394700000|2022-11-25 16:45:00|12088|12086.5|12098.4|12096.9|12099.5|12098|12087.4|12085.9|667
1669395000000|2022-11-25 16:50:00|12098.3|12096.8|12101.3|12099.8|12102.4|12100.9|12096.1|12094.7|485
1669395300000|2022-11-25 16:55:00|12101.4|12099.9|12100.4|12098.9|12103.2|12101.7|12100.1|12098.2|362
1669395600000|2022-11-25 17:00:00|12100.5|12099|12098.4|12096.9|12102.2|12100.7|12098|12096.6|355
1669395900000|2022-11-25 17:05:00|12098.3|12096.8|12107.5|12106|12108.1|12106.6|12098|12096.5|512
1669396200000|2022-11-25 17:10:00|12107.6|12106.1|12110.8|12109.3|12111.9|12110.4|12106.4|12104.9|877
1669396500000|2022-11-25 17:15:00|12110.9|12109.4|12103.4|12101.9|12111.6|12110.1|12100.8|12099.3|625
1669396800000|2022-11-25 17:20:00|12103.5|12102|12099.9|12098.4|12103.7|12102.1|12098.5|12097.1|491
1669397100000|2022-11-25 17:25:00|12100|12098.5|12102.3|12100.8|12103.1|12101.6|12100|12098.5|426
1669397400000|2022-11-25 17:30:00|12102.7|12101.2|12099.3|12097.8|12102.9|12101.4|12097.5|12095.7|358
1669397700000|2022-11-25 17:35:00|12099|12097.5|12102.2|12100.7|12102.8|12101.1|12098.2|12096.7|424
1669398000000|2022-11-25 17:40:00|12102.3|12100.8|12099.3|12097.8|12102.8|12100.9|12095.5|12094|391
1669398300000|2022-11-25 17:45:00|12099.2|12097.7|12096.4|12094.9|12099.6|12097.7|12095.1|12093.3|358
1669398600000|2022-11-25 17:50:00|12096.7|12094.6|12099.3|12097.8|12099.5|12098|12096.3|12094.3|300
1669398900000|2022-11-25 17:55:00|12099.2|12097.7|12095.9|12094.4|12099.3|12097.8|12093.7|12091.9|330
1669399200000|2022-11-25 18:00:00|12096|12094.5|12085.6|12083.5|12096.1|12094.5|12084.1|12082.4|613
1669399500000|2022-11-25 18:05:00|12085.5|12083.4|12088.7|12087.2|12089.8|12087.9|12085.3|12083.3|514
1669399800000|2022-11-25 18:10:00|12088.8|12087.3|12089.9|12087.6|12091.5|12089.3|12088.7|12087.2|287
1669400100000|2022-11-25 18:15:00|12090.1|12087.5|12089.5|12088|12091.3|12088.6|12089.1|12085.4|272
1669400400000|2022-11-25 18:20:00|12090.1|12087.5|12085.8|12083.2|12092.5|12087.8|12077.9|12066.9|911
1669400700000|2022-11-25 18:25:00|12086|12083|12086.4|12083|12087.9|12083.7|12084.5|12082.1|383
1669401000000|2022-11-25 18:30:00|12086.2|12082.6|12085.7|12084.2|12090.6|12084.5|12085.3|12078.8|175
1669401300000|2022-11-25 18:35:00|12086.4|12083.9|12088.4|12083.3|12090.4|12084.8|12084.9|12079.4|353
1669401600000|2022-11-25 18:40:00|12088.5|12083.4|12085.1|12080.6|12089.2|12084|12083|12074.8|595
1669401900000|2022-11-25 18:45:00|12085|12080.5|12087.7|12080.1|12089.5|12082.4|12083.2|12075|800
1669402200000|2022-11-25 18:50:00|12087.9|12080.3|12088|12077|12088.5|12080.7|12081.9|12073.3|1222
1669402500000|2022-11-25 18:55:00|12087.3|12076.3|12094.3|12083.3|12097.8|12087.6|12085.1|12075.1|1308
1669402800000|2022-11-25 19:00:00|12093.3|12082.3|12085.6|12074.9|12096.7|12085.7|12080.9|12069.9|1624
1669403100000|2022-11-25 19:05:00|12086.1|12075.1|12089.1|12078.1|12091.7|12081.9|12084.4|12073.4|1101
1669403400000|2022-11-25 19:10:00|12088.9|12078|12089|12078|12090.9|12082.8|12084.5|12076.7|1093
1669403700000|2022-11-25 19:15:00|12089.2|12078.2|12091.2|12080.2|12091.9|12083.3|12082.3|12075.4|1523
1669404000000|2022-11-25 19:20:00|12091.4|12080.4|12088.4|12077.4|12092.6|12084.3|12086.6|12076.2|1788
1669404300000|2022-11-25 19:25:00|12089.3|12078.3|12097.5|12086.5|12103.5|12092.5|12087.2|12076.2|1952
1669404600000|2022-11-25 19:30:00|12097.6|12086.6|12095.8|12084.8|12098.9|12087.9|12093.2|12082.2|1014
1669404900000|2022-11-25 19:35:00|12095.7|12085.6|12095.9|12084.9|12097.9|12087.3|12086.8|12079.4|1597
1669405200000|2022-11-25 19:40:00|12095.3|12084.8|12095.1|12085.9|12097.3|12087.6|12087.6|12079.8|958
1669405500000|2022-11-25 19:45:00|12094.4|12086.4|12092.8|12082.1|12097.8|12088.7|12091.4|12081.2|1137
1669405800000|2022-11-25 19:50:00|12092.9|12082.2|12094|12083|12095.9|12086|12088.6|12079.9|1696
1669406100000|2022-11-25 19:55:00|12093.5|12082.5|12101.4|12090.4|12102.4|12091.4|12091.6|12080.6|2010
1669406400000|2022-11-25 20:00:00|12101.1|12090.1|12100.3|12089.3|12105.8|12094.8|12096.9|12085.9|2092
1669406700000|2022-11-25 20:05:00|12100.7|12089.7|12093.5|12082.5|12107.7|12096.7|12093.1|12082.1|2073
1669407000000|2022-11-25 20:10:00|12094.2|12083.2|12102.4|12091.4|12105.4|12094.4|12091.9|12080.9|2119
1669407300000|2022-11-25 20:15:00|12102.5|12091.5|12099.1|12088.1|12108|12097.1|12095.3|12084.3|1957
1669407600000|2022-11-25 20:20:00|12099.5|12088.5|12100.7|12089.7|12106.4|12095.4|12094.4|12083.4|1736
1669407900000|2022-11-25 20:25:00|12100.8|12089.8|12102|12091|12104.8|12093.8|12095.1|12084.1|1646
1669408200000|2022-11-25 20:30:00|12102.6|12091.6|12103.5|12092.5|12105.2|12094.2|12100.9|12089.9|996
1669408500000|2022-11-25 20:35:00|12103.6|12092.6|12103.8|12092.8|12104.9|12093.9|12101.5|12090.5|1129
1669408800000|2022-11-25 20:40:00|12103.7|12092.7|12104.2|12093.2|12104.7|12093.7|12102.5|12091.5|1140
1669409100000|2022-11-25 20:45:00|12104.1|12093.1|12099.8|12092.1|12104.3|12093.3|12099.4|12089.6|458
1669409400000|2022-11-25 20:50:00|12099.6|12091.7|12101.6|12090.6|12104.8|12094.8|12098.6|12089.3|553
1669409700000|2022-11-25 20:55:00|12101.7|12090.7|12103.8|12092.8|12106.6|12096.6|12098.1|12089.9|913
1669410000000|2022-11-25 21:00:00|12103.6|12092.6|12103.9|12092.9|12104.6|12093.6|12100.2|12090.2|804
1669410300000|2022-11-25 21:05:00|12104.1|12093.1|12104.1|12093.1|12104.8|12093.8|12102.8|12091.8|789
1669410600000|2022-11-25 21:10:00|12103.7|12092.7|12104.1|12093.1|12104.4|12093.4|12102.9|12091.9|1040
1669410900000|2022-11-25 21:15:00|12104|12093|12104.4|12093.4|12106.8|12095.8|12100|12090.1|837
1669411200000|2022-11-25 21:20:00|12104.5|12093.5|12103.6|12092.6|12104.5|12093.5|12103.4|12092.4|580
1669411500000|2022-11-25 21:25:00|12103.5|12092.5|12105.5|12094.5|12106.1|12095.1|12096|12085|721
1669411800000|2022-11-25 21:30:00|12105.9|12094.9|12104.4|12093.4|12109.6|12104.5|12093.7|12082.7|462
1669412100000|2022-11-25 21:35:00|12104.5|12093.5|12098|12087|12104.6|12093.6|12092|12081|1207
1669412400000|2022-11-25 21:40:00|12097.8|12086.8|12096.9|12085.9|12101.9|12090.9|12095.1|12084.1|227
1669412700000|2022-11-25 21:45:00|12096.7|12085.7|12095.2|12084.2|12107.8|12096.8|12089.6|12078.6|264
1669413000000|2022-11-25 21:50:00|12094.5|12083.5|12099.1|12088.1|12099.3|12088.3|12089.3|12078.3|196
1669413300000|2022-11-25 21:55:00|12099.2|12088.2|12097.9|12086.9|12104.1|12093.1|12095.1|12084.1|130
1669582800000|2022-11-27 21:00:00|12071|12064.5|12071|12064.5|12071|12064.5|12071|12064.5|1
1669583100000|2022-11-27 21:05:00|12070.2|12063.7|12069|12062.5|12070.2|12063.7|12069|12062.5|4
1669583400000|2022-11-27 21:10:00|12068.5|12062|12072.3|12060.8|12072.9|12062.7|12068.5|12060.8|5
1669583700000|2022-11-27 21:15:00|12070.9|12064.4|12079.1|12061.8|12083.5|12065.4|12070.7|12061.8|6
1669584000000|2022-11-27 21:20:00|12082.7|12064.2|12079.1|12061.8|12082.7|12064.2|12079.1|12061.8|3
1669584300000|2022-11-27 21:25:00|12082.7|12064.2|12079.1|12061.8|12082.7|12064.2|12079.1|12058.4|3
1669584600000|2022-11-27 21:30:00|12082.7|12062.7|12078|12060.1|12082.7|12062.8|12078|12059.7|4
1669585200000|2022-11-27 21:40:00|12078.8|12062.7|12077.2|12060.1|12079.1|12062.8|12077.2|12060.1|3
1669585500000|2022-11-27 21:45:00|12077.6|12059.7|12075.6|12055.3|12078.6|12059.7|12075.6|12055.2|10
1669586100000|2022-11-27 21:55:00|12076.6|12057.6|12077.5|12056.5|12079.5|12058.5|12075.6|12055.3|8
1669586400000|2022-11-27 22:00:00|12075.6|12055.3|12078|12068.3|12079.2|12069|12067.4|12055.3|120
1669586700000|2022-11-27 22:05:00|12078.3|12063.9|12077.3|12066.7|12078.9|12067.8|12074|12063|159
1669587000000|2022-11-27 22:10:00|12076.7|12065.7|12077.1|12067|12078.4|12067.9|12074.5|12063.5|65
1669587300000|2022-11-27 22:15:00|12075.6|12064.6|12076.4|12065.4|12076.4|12065.4|12073.4|12062.4|35
1669587600000|2022-11-27 22:20:00|12075.3|12064.6|12074|12064.4|12075.3|12064.6|12073.4|12062.4|19
1669587900000|2022-11-27 22:25:00|12075.3|12065.1|12075.3|12065.1|12076.6|12065.6|12075.3|12064.7|14
1669588200000|2022-11-27 22:30:00|12074.1|12063.6|12075.7|12067.2|12076.1|12067.2|12070.4|12062.3|60
1669588500000|2022-11-27 22:35:00|12074.6|12065.4|12074.3|12064.7|12075.8|12068.6|12073.8|12063.6|74
1669588800000|2022-11-27 22:40:00|12073.5|12065.4|12072.4|12062.8|12074.9|12065.4|12070.5|12062.2|83
1669589100000|2022-11-27 22:45:00|12072.3|12062.3|12072.4|12064.2|12073.9|12065.1|12070.7|12062|486
1669589400000|2022-11-27 22:50:00|12073.3|12064.8|12074.3|12064.9|12075.8|12065.2|12071.8|12062.6|1622
1669589700000|2022-11-27 22:55:00|12074|12064.5|12074|12063|12086.3|12075.3|12070|12061.6|609
1669590000000|2022-11-27 23:00:00|12074.1|12063.1|12063.3|12061.8|12074.4|12069.9|12061.9|12060|886
1669590300000|2022-11-27 23:05:00|12064.5|12061.7|12064.9|12061.6|12068.7|12064.8|12063.2|12060.8|518
1669590600000|2022-11-27 23:10:00|12064.4|12062.2|12065.5|12062.6|12068.9|12066|12063.8|12061.5|487
1669590900000|2022-11-27 23:15:00|12065.7|12062.5|12065.8|12063.3|12069|12066.1|12064.5|12061.8|1033
1669591200000|2022-11-27 23:20:00|12066|12063.2|12059.1|12056.3|12066|12063.8|12057.4|12055.5|598
1669591500000|2022-11-27 23:25:00|12059.2|12056.6|12059.3|12056.3|12063.1|12059.9|12057.9|12055.4|786
1669591800000|2022-11-27 23:30:00|12059.6|12056.4|12057.9|12055.2|12060.1|12058.1|12056.9|12054.5|735
1669592100000|2022-11-27 23:35:00|12057.8|12055.3|12056.8|12055.3|12058.9|12056.9|12054.6|12052.2|770
1669592400000|2022-11-27 23:40:00|12057.2|12055.1|12055.9|12053.2|12059.1|12056.9|12052.7|12050.2|777
1669592700000|2022-11-27 23:45:00|12055.7|12053.3|12057.4|12054.8|12058.4|12055.5|12054.8|12052.5|751
1669593000000|2022-11-27 23:50:00|12057.5|12054.9|12058.5|12056|12060.7|12058|12057.5|12054.9|713
1669593300000|2022-11-27 23:55:00|12058.4|12055.9|12055.5|12053|12059.2|12056.8|12055|12052.1|686
1669593600000|2022-11-28 00:00:00|12055.6|12052.9|12061.7|12060.2|12064.2|12062.2|12055.5|12052.9|863
1669593900000|2022-11-28 00:05:00|12061.9|12059.7|12064|12062.5|12065.1|12062.8|12060.4|12058.7|716
1669594200000|2022-11-28 00:10:00|12063.9|12062.4|12062.7|12060.5|12064|12062.5|12059.7|12058.1|687
1669594500000|2022-11-28 00:15:00|12063|12060.6|12063.2|12061.1|12064.5|12062.7|12062.1|12060.4|644
1669594800000|2022-11-28 00:20:00|12062.9|12061.4|12063.4|12061.9|12065.1|12063.4|12062.2|12059.9|614
1669595100000|2022-11-28 00:25:00|12063.2|12061.7|12070.5|12069|12071.2|12069.3|12063.1|12061.6|568
1669595400000|2022-11-28 00:30:00|12070.6|12069.1|12068.8|12067.3|12071.8|12070.3|12068|12066.1|815
1669595700000|2022-11-28 00:35:00|12069.2|12067|12067.1|12065.6|12070.2|12068.5|12064.9|12063.4|761
1669596000000|2022-11-28 00:40:00|12067.4|12065.9|12074.3|12072.8|12074.4|12072.9|12066.6|12065.1|704
1669596300000|2022-11-28 00:45:00|12074.4|12072.9|12073.7|12072.2|12076|12074.5|12072.5|12071|558
1669596600000|2022-11-28 00:50:00|12073.8|12072.3|12070.4|12068.9|12075.2|12073.5|12067.3|12065.6|804
1669596900000|2022-11-28 00:55:00|12070.3|12068.8|12069.5|12068|12070.3|12068.8|12064.8|12063.3|641
1669597200000|2022-11-28 01:00:00|12069.4|12067.9|12069.8|12068.3|12070.6|12069.1|12065.2|12063.7|660
1669597500000|2022-11-28 01:05:00|12069.9|12068.4|12063.7|12062.2|12069.9|12068.4|12059.6|12058.1|623
1669597800000|2022-11-28 01:10:00|12063.8|12062.3|12056.1|12053.8|12064.5|12063|12055.7|12053.6|776
1669598100000|2022-11-28 01:15:00|12055.6|12054.1|12055|12053.5|12059.9|12058.2|12053.8|12052.3|824
1669598400000|2022-11-28 01:20:00|12054.9|12053.4|12053.3|12051.8|12056.7|12055.2|12052.7|12051.2|606
1669598700000|2022-11-28 01:25:00|12053.6|12052.1|12050.1|12048.6|12054.8|12053.3|12049.7|12048.2|529
1669599000000|2022-11-28 01:30:00|12050.2|12048.7|12044.9|12043.4|12050.8|12049.3|12044.6|12043.1|655
1669599300000|2022-11-28 01:35:00|12044.7|12043.2|12036.3|12034.8|12044.8|12043.3|12034.6|12033.1|1151
1669599600000|2022-11-28 01:40:00|12036.4|12034.9|12034.7|12033.2|12039.4|12037.6|12032.2|12030.7|804
1669599900000|2022-11-28 01:45:00|12034.6|12033.1|12036.6|12035.1|12037|12035.5|12031.5|12030|685
1669600200000|2022-11-28 01:50:00|12036.9|12035.4|12037.4|12035.9|12040.1|12038.6|12032.5|12030.9|683
1669600500000|2022-11-28 01:55:00|12037.2|12035.7|12039|12037.5|12040.7|12039.2|12035.6|12033.8|815
1669600800000|2022-11-28 02:00:00|12038.9|12037.4|12030.2|12028.7|12039.2|12037.7|12030.1|12028.3|793
1669601100000|2022-11-28 02:05:00|12030.3|12028.8|12027.7|12026.2|12032.1|12030.6|12026.7|12025.2|590
1669601400000|2022-11-28 02:10:00|12027.6|12026.1|12038.8|12037.3|12039.3|12037.8|12027.2|12025.7|765
1669601700000|2022-11-28 02:15:00|12038.9|12037.4|12037.4|12035.9|12042.8|12041.3|12035.7|12034.2|752
1669602000000|2022-11-28 02:20:00|12037.3|12035.8|12041.1|12039.6|12041.3|12039.8|12035.4|12033.9|845
1669602300000|2022-11-28 02:25:00|12041.2|12039.7|12040.7|12039.2|12044.9|12043.3|12038.3|12036.8|827
1669602600000|2022-11-28 02:30:00|12040.8|12039.3|12042.7|12041.2|12045.5|12044|12040.6|12039.1|881
1669602900000|2022-11-28 02:35:00|12042.9|12041.4|12046.7|12045.2|12047.8|12046.1|12040.8|12039|612
1669603200000|2022-11-28 02:40:00|12046.6|12045.1|12051.9|12049.8|12052|12050.2|12043.6|12041.8|636
1669603500000|2022-11-28 02:45:00|12051.6|12050.1|12050.6|12049.1|12052.1|12050.6|12046.5|12044.8|764
1669603800000|2022-11-28 02:50:00|12050.9|12048.8|12050.7|12049.2|12052.8|12051.2|12046.7|12044.7|578
1669604100000|2022-11-28 02:55:00|12050.6|12049.1|12054|12052.5|12056.3|12054.6|12050.5|12048.7|496
1669604400000|2022-11-28 03:00:00|12054.1|12052.6|12048.5|12047|12054.7|12053.2|12047.6|12045.7|625
1669604700000|2022-11-28 03:05:00|12048.4|12046.9|12044.4|12042.9|12048.7|12047.2|12044.3|12042.8|408
1669605000000|2022-11-28 03:10:00|12044.6|12043.1|12046.6|12045.1|12048.7|12047.2|12042.1|12040.6|511
1669605300000|2022-11-28 03:15:00|12046.5|12045|12048.3|12046.8|12049.3|12047.7|12045.6|12044.1|503
1669605600000|2022-11-28 03:20:00|12048.4|12046.9|12048.3|12046.8|12051.1|12049.3|12047.5|12046|533
1669605900000|2022-11-28 03:25:00|12048.1|12046.6|12044.1|12042.6|12048.2|12046.7|12043.2|12041.7|292
1669606200000|2022-11-28 03:30:00|12043.9|12042.4|12044.5|12043|12046.6|12044.7|12043.7|12042.2|420
1669606500000|2022-11-28 03:35:00|12044.4|12042.9|12044|12042.5|12045.1|12043.6|12042|12040.5|350
1669606800000|2022-11-28 03:40:00|12043.9|12042.4|12047|12045.5|12047.8|12046.3|12043.9|12042.1|467
1669607100000|2022-11-28 03:45:00|12046.8|12045.3|12046.6|12045.1|12047.8|12046.3|12045.1|12043.6|366
1669607400000|2022-11-28 03:50:00|12046.7|12045.2|12046|12044.5|12046.9|12045.2|12044.4|12042.6|448
1669607700000|2022-11-28 03:55:00|12046.1|12044.6|12047.4|12045.9|12049.3|12047.6|12044.7|12042.9|487
1669608000000|2022-11-28 04:00:00|12047.6|12046.1|12049.9|12048.4|12051.6|12050.1|12047.4|12045.9|454
1669608300000|2022-11-28 04:05:00|12049.7|12048.8|12047.6|12046.1|12051.5|12049.7|12046.6|12045.1|370
1669608600000|2022-11-28 04:10:00|12047.7|12046.2|12047.9|12046.4|12048|12046.5|12043.7|12042.4|281
1669608900000|2022-11-28 04:15:00|12048|12046.5|12047.9|12046.4|12051.1|12049.5|12047.7|12046.3|422
1669609200000|2022-11-28 04:20:00|12047.8|12046.3|12053.9|12052.4|12054|12052.5|12047.4|12045.9|370
1669609500000|2022-11-28 04:25:00|12054|12052.5|12054.1|12052.6|12055.9|12054.2|12052.2|12050.6|481
1669609800000|2022-11-28 04:30:00|12054|12052.5|12051.9|12049.8|12054.8|12053.1|12050.7|12048.9|401
1669610100000|2022-11-28 04:35:00|12052|12050.1|12052.5|12051|12053|12051.5|12050.2|12048.7|294
1669610400000|2022-11-28 04:40:00|12052.4|12050.9|12052.4|12050.9|12056.2|12054.5|12051.7|12050.2|416
1669610700000|2022-11-28 04:45:00|12052.5|12051|12053|12051.5|12053|12051.5|12050.5|12049|330
1669611000000|2022-11-28 04:50:00|12053.1|12051.6|12054.8|12053.3|12054.9|12053.4|12052.2|12050.7|345
1669611300000|2022-11-28 04:55:00|12054.9|12053.4|12056.3|12054.8|12057.3|12055.8|12054|12052.5|309
1669611600000|2022-11-28 05:00:00|12056.2|12054.7|12051.1|12049.6|12056.3|12054.8|12050.6|12049.1|387
1669611900000|2022-11-28 05:05:00|12051|12049.5|12053.7|12052.2|12054.1|12052.6|12045.5|12044|541
1669612200000|2022-11-28 05:10:00|12053.8|12052.3|12057.4|12055.9|12060.9|12059.4|12053.8|12052.3|566
1669612500000|2022-11-28 05:15:00|12057.5|12056|12057.2|12055.1|12059.4|12057.9|12054.5|12053|522
1669612800000|2022-11-28 05:20:00|12057|12055.5|12058|12056.5|12060|12058.5|12056.7|12055.2|381
1669613100000|2022-11-28 05:25:00|12057.9|12056.4|12053.2|12051.7|12059.6|12058.1|12051.8|12050.3|409
1669613400000|2022-11-28 05:30:00|12053.3|12051.8|12052.8|12051.3|12054.1|12052.5|12048.7|12047|585
1669613700000|2022-11-28 05:35:00|12052.7|12051.2|12049.4|12047.9|12053.5|12052|12048.7|12047.2|431
1669614000000|2022-11-28 05:40:00|12049.3|12047.8|12052.2|12050.7|12056|12054.5|12049.2|12047.7|501
1669614300000|2022-11-28 05:45:00|12052.1|12050.6|12049|12047.5|12052.7|12051.2|12048|12046.5|402
1669614600000|2022-11-28 05:50:00|12049.1|12047.6|12046.2|12044.7|12051.1|12049.6|12045.8|12044.3|416
1669614900000|2022-11-28 05:55:00|12046|12044.5|12050.2|12048.7|12050.4|12048.9|12044.8|12043.3|495
1669615200000|2022-11-28 06:00:00|12050.3|12048.8|12055.3|12053.8|12057.4|12055.9|12047.8|12046|745
1669615500000|2022-11-28 06:05:00|12055|12053.5|12057.7|12056.2|12058.8|12057.3|12051.3|12049.8|552
1669615800000|2022-11-28 06:10:00|12057.8|12056.3|12057.6|12056.1|12058.9|12057.4|12054.5|12052.9|447
1669616100000|2022-11-28 06:15:00|12057.5|12056|12058.2|12056.7|12059.1|12057.6|12054.7|12053.2|519
1669616400000|2022-11-28 06:20:00|12058.3|12056.8|12059.8|12058.3|12061.7|12059.9|12056.7|12055.2|516
1669616700000|2022-11-28 06:25:00|12059.7|12058.2|12060.9|12059.4|12063.8|12062.3|12057.6|12056|598
1669617000000|2022-11-28 06:30:00|12060.8|12059.3|12065.1|12063.6|12066.5|12065|12060.4|12059.1|480
1669617300000|2022-11-28 06:35:00|12065.2|12063.7|12070.8|12069.3|12072.2|12070.7|12064.3|12062.8|586
1669617600000|2022-11-28 06:40:00|12070.9|12069.4|12074.1|12072.6|12075|12072.9|12069.9|12068.3|546
1669617900000|2022-11-28 06:45:00|12074.7|12073.2|12073.5|12072|12075.1|12073.6|12071.1|12069.1|584
1669618200000|2022-11-28 06:50:00|12073.4|12071.9|12073.5|12072|12074.7|12073|12071|12069.5|465
1669618500000|2022-11-28 06:55:00|12073.6|12072.1|12068.9|12066.6|12074.3|12072.8|12067.6|12066|572
1669618800000|2022-11-28 07:00:00|12068.4|12066.9|12071.1|12069.6|12075.3|12073.8|12064.1|12062.6|791
1669619100000|2022-11-28 07:05:00|12071|12069.5|12063.6|12062.1|12073.1|12071.3|12063.6|12062.1|676
1669619400000|2022-11-28 07:10:00|12063.1|12061.6|12074.5|12073|12077|12075.5|12062.3|12060.8|759
1669619700000|2022-11-28 07:15:00|12074.6|12073.1|12076.1|12074.6|12079.2|12077.7|12069.6|12067.7|781
1669620000000|2022-11-28 07:20:00|12076.3|12074.8|12077.3|12075.8|12083.2|12081.7|12076.2|12074.5|670
1669620300000|2022-11-28 07:25:00|12077|12075.5|12069.2|12067.7|12077.8|12076|12068.9|12067.3|750
1669620600000|2022-11-28 07:30:00|12069.3|12067.8|12067.2|12065.7|12070.4|12068.9|12066.1|12064.6|678
1669620900000|2022-11-28 07:35:00|12067|12065.5|12067.4|12065.9|12069.8|12068.3|12066.2|12064.7|696
1669621200000|2022-11-28 07:40:00|12067.3|12065.8|12073.5|12072|12078.2|12077.3|12066.8|12065.3|684
1669621500000|2022-11-28 07:45:00|12073.4|12071.9|12069.6|12067.5|12075|12073.5|12062.6|12061|867
1669621800000|2022-11-28 07:50:00|12069.4|12067.3|12070.7|12069.2|12075.2|12073.4|12068.7|12067.2|778
1669622100000|2022-11-28 07:55:00|12070.5|12069|12066.1|12064.6|12075.6|12074.1|12065.8|12064.3|889
1669622400000|2022-11-28 08:00:00|12066|12064.5|12058.9|12057.4|12067.8|12066.3|12053.8|12052.3|1236
1669622700000|2022-11-28 08:05:00|12058.8|12057.3|12071|12069.5|12071.5|12070|12055.2|12053.7|1227
1669623000000|2022-11-28 08:10:00|12070.8|12069.3|12074.1|12072.6|12074.8|12073.3|12068.7|12067.2|1050
1669623300000|2022-11-28 08:15:00|12074|12072.5|12079.6|12078.1|12079.9|12078.4|12069.9|12068.4|903
1669623600000|2022-11-28 08:20:00|12079.4|12077.9|12078.8|12077.3|12079.6|12078.1|12074.8|12073.2|845
1669623900000|2022-11-28 08:25:00|12078.3|12076.8|12083.9|12082.4|12088.1|12086.6|12076.1|12074.6|1057
1669624200000|2022-11-28 08:30:00|12083.5|12082|12087|12085.5|12088.9|12087.4|12077.9|12076.4|1056
1669624500000|2022-11-28 08:35:00|12087.1|12085.6|12085.4|12083.9|12090.6|12089.1|12074.7|12073.2|1164
1669624800000|2022-11-28 08:40:00|12085.3|12083.8|12087.3|12085.8|12095.2|12093.7|12083.6|12082.1|1181
1669625100000|2022-11-28 08:45:00|12086.9|12085.4|12084.5|12083|12087.6|12086.1|12079.4|12077.9|963
1669625400000|2022-11-28 08:50:00|12084.3|12082.8|12104.9|12103.4|12105|12103.5|12084.3|12082.8|895
1669625700000|2022-11-28 08:55:00|12105|12103.5|12102.3|12100.8|12105|12103.5|12097|12095.5|1035
1669626000000|2022-11-28 09:00:00|12102.4|12100.9|12096.5|12095|12103|12101.5|12093.4|12091.9|1173
1669626300000|2022-11-28 09:05:00|12096.6|12095.1|12101.8|12100.3|12101.8|12100.3|12093.2|12091.7|1109
1669626600000|2022-11-28 09:10:00|12101.7|12100.2|12108.9|12107.4|12112.1|12110.6|12101.7|12100.2|825
1669626900000|2022-11-28 09:15:00|12108.8|12107.3|12118.8|12117.3|12118.9|12117.4|12108.4|12106.9|786
1669627200000|2022-11-28 09:20:00|12118.6|12117.1|12104.6|12103.1|12119.1|12117.6|12100.7|12099.2|930
1669627500000|2022-11-28 09:25:00|12104.5|12103|12100.9|12099.4|12104.5|12103|12098.3|12096.8|900
1669627800000|2022-11-28 09:30:00|12100.8|12099.3|12094.8|12093.3|12102.8|12101.3|12093.8|12092.3|976
1669628100000|2022-11-28 09:35:00|12094.6|12093.1|12101.7|12100.2|12104.8|12103.3|12093.7|12092.2|911
1669628400000|2022-11-28 09:40:00|12101.8|12100.3|12105.8|12104.3|12106.8|12105.3|12101.7|12100|765
1669628700000|2022-11-28 09:45:00|12105.7|12104.2|12090.4|12088.9|12106.9|12105.4|12086.9|12085.2|917
1669629000000|2022-11-28 09:50:00|12090.5|12089|12089.2|12087.7|12091.5|12090|12084.8|12083.3|911
1669629300000|2022-11-28 09:55:00|12089.3|12087.8|12088.5|12087|12094|12092.5|12081.8|12080.3|921
1669629600000|2022-11-28 10:00:00|12088.6|12087.1|12086.6|12085.1|12091.3|12089.8|12083.2|12082|839
1669629900000|2022-11-28 10:05:00|12086.5|12085|12092.7|12091.2|12092.8|12091.3|12082|12080.5|807
1669630200000|2022-11-28 10:10:00|12092.8|12091.3|12097.9|12096.4|12097.9|12096.4|12090.4|12088.9|866
1669630500000|2022-11-28 10:15:00|12098|12096.5|12101.4|12099.9|12102.5|12101|12093.7|12092.2|907
1669630800000|2022-11-28 10:20:00|12101.3|12099.8|12101.9|12100.4|12103.2|12101.7|12098.5|12097|845
1669631100000|2022-11-28 10:25:00|12101.8|12100.3|12100|12098.5|12106.9|12105.4|12099.8|12098.3|812
1669631400000|2022-11-28 10:30:00|12100.4|12098.9|12095.7|12094.2|12100.8|12099.3|12092.6|12091.2|719
1669631700000|2022-11-28 10:35:00|12096|12094.5|12088.6|12087.1|12096.7|12095.2|12088.4|12086.9|758
1669632000000|2022-11-28 10:40:00|12088.7|12087.2|12094|12092.5|12096.7|12095.2|12087.8|12086.3|795
1669632300000|2022-11-28 10:45:00|12094.1|12092.6|12086.7|12085.2|12094.1|12092.6|12086.7|12085.2|804
1669632600000|2022-11-28 10:50:00|12086.8|12085.3|12087.4|12085.9|12090.9|12089.4|12085.1|12083.6|686
1669632900000|2022-11-28 10:55:00|12087.8|12086.3|12086.6|12085.1|12089.6|12088.1|12082.1|12080.6|642
1669633200000|2022-11-28 11:00:00|12086.7|12085.2|12093.8|12092.3|12095.4|12093.9|12081.1|12079.6|939
1669633500000|2022-11-28 11:05:00|12093.2|12091.7|12096|12094.5|12101.6|12100.1|12092.3|12090.8|761
1669633800000|2022-11-28 11:10:00|12096.2|12094.7|12101.8|12100.3|12103.1|12101.6|12094.1|12092.6|851
1669634100000|2022-11-28 11:15:00|12101.9|12100.4|12094.9|12093.4|12102.6|12101.1|12092|12090.5|883
1669634400000|2022-11-28 11:20:00|12095.2|12093.7|12100|12098.5|12102.7|12101.2|12094.8|12093.3|634
1669634700000|2022-11-28 11:25:00|12099.9|12098.4|12103.7|12102.2|12106.9|12105.4|12098.7|12097.2|647
1669635000000|2022-11-28 11:30:00|12103.9|12102.4|12103.5|12102|12111|12109.6|12101.8|12100.3|688
1669635300000|2022-11-28 11:35:00|12103.4|12101.9|12098.7|12097.2|12103.9|12102.4|12088.8|12087.3|979
1669635600000|2022-11-28 11:40:00|12098.8|12097.3|12088.2|12086.7|12100.2|12098.7|12087.9|12086.2|896
1669635900000|2022-11-28 11:45:00|12088.1|12086.6|12086.6|12085.1|12090.6|12089.1|12081.4|12080.4|955
1669636200000|2022-11-28 11:50:00|12086.8|12085.3|12086|12084.5|12089.4|12087.9|12083.6|12082.1|830
1669636500000|2022-11-28 11:55:00|12086.1|12084.6|12095.2|12093.7|12097.9|12096.4|12084.8|12083.3|711
1669636800000|2022-11-28 12:00:00|12095.6|12094.1|12083.9|12082.4|12098.9|12097.4|12082.7|12081.2|775
1669637100000|2022-11-28 12:05:00|12084|12082.5|12085.9|12084.4|12088.1|12086.6|12082.7|12081.2|753
1669637400000|2022-11-28 12:10:00|12085.7|12084.2|12085.3|12083.8|12087.9|12086.4|12083.3|12081.8|641
1669637700000|2022-11-28 12:15:00|12085.1|12083.6|12074.9|12073.4|12087.5|12086.3|12072.4|12070.9|778
1669638000000|2022-11-28 12:20:00|12074.8|12073.3|12087.9|12086.4|12088.4|12086.9|12073.5|12072|742
1669638300000|2022-11-28 12:25:00|12088|12086.5|12087.3|12085.8|12092.8|12091.3|12084.1|12082.6|713
1669638600000|2022-11-28 12:30:00|12087.1|12085.6|12095|12093.5|12095.1|12093.6|12080.4|12078.9|745
1669638900000|2022-11-28 12:35:00|12094.9|12093.4|12089.8|12088.3|12095|12093.5|12087.6|12086|612
1669639200000|2022-11-28 12:40:00|12089.7|12088.2|12095.7|12094.2|12095.8|12094.3|12088.8|12087.3|485
1669639500000|2022-11-28 12:45:00|12095.8|12094.3|12096.3|12094.8|12101.7|12100.2|12093.5|12092.3|590
1669639800000|2022-11-28 12:50:00|12096.2|12094.7|12099.4|12097.9|12100|12098.5|12094|12092.5|514
1669640100000|2022-11-28 12:55:00|12099.2|12097.7|12097.2|12095.7|12101.1|12099.6|12095.5|12094|723
1669640400000|2022-11-28 13:00:00|12097.4|12095.9|12097.7|12096.2|12100.1|12098.6|12093.7|12092.2|763
1669640700000|2022-11-28 13:05:00|12097.6|12096.1|12094.7|12093.2|12098.9|12097.4|12093.2|12091.7|692
1669641000000|2022-11-28 13:10:00|12094.6|12093.1|12080.9|12080|12100.4|12099.2|12080.9|12079.7|799
1669641300000|2022-11-28 13:15:00|12080.8|12079.9|12067.6|12066.7|12081.1|12080|12063.6|12062.3|877
1669641600000|2022-11-28 13:20:00|12067.9|12066.4|12065.5|12064|12068.5|12067.1|12060.2|12059.1|904
1669641900000|2022-11-28 13:25:00|12065.4|12063.9|12063|12061.5|12069.3|12068.3|12062.8|12061.3|592
1669642200000|2022-11-28 13:30:00|12063.1|12061.6|12062.7|12061.8|12067.1|12065.3|12061.5|12060|632
1669642500000|2022-11-28 13:35:00|12062.5|12061.6|12068.7|12067.2|12071.5|12070.4|12060.1|12059|668
1669642800000|2022-11-28 13:40:00|12069|12067.5|12076|12074.5|12076.6|12075.2|12066.5|12065|782
1669643100000|2022-11-28 13:45:00|12076.1|12074.6|12075.9|12074.4|12081.4|12079.9|12074.3|12072.8|796
1669643400000|2022-11-28 13:50:00|12075.5|12074|12076.8|12075.3|12082|12080.7|12073.5|12072|755
1669643700000|2022-11-28 13:55:00|12076.6|12075.1|12076.5|12075|12080.4|12078.9|12074.7|12073.2|876
1669644000000|2022-11-28 14:00:00|12076.2|12074.7|12052.5|12051|12076.8|12075.3|12051.4|12050.1|1153
1669644300000|2022-11-28 14:05:00|12052.4|12050.9|12057.5|12056|12058.8|12057.8|12047.4|12045.9|1000
1669644600000|2022-11-28 14:10:00|12057.1|12055.6|12062.1|12060.6|12067|12065.5|12057|12055.5|790
1669644900000|2022-11-28 14:15:00|12062.3|12060.8|12054|12052.5|12062.3|12060.8|12053.1|12051.6|807
1669645200000|2022-11-28 14:20:00|12053.9|12052.4|12043.3|12041.8|12054.5|12053|12039.3|12038.2|849
1669645500000|2022-11-28 14:25:00|12043.2|12041.7|12043.9|12042.4|12049.5|12048|12041.4|12039.9|876
1669645800000|2022-11-28 14:30:00|12044|12042.5|12055.2|12053.7|12057.4|12055.9|12043.7|12042.2|1142
1669646100000|2022-11-28 14:35:00|12055.3|12053.8|12059|12057.5|12063.2|12061.7|12055.3|12053.8|1110
1669646400000|2022-11-28 14:40:00|12059.4|12057.9|12052.9|12051.4|12059.7|12058.2|12048.4|12046.9|1173
1669646700000|2022-11-28 14:45:00|12052.8|12051.3|12056.3|12054.8|12058.6|12057.1|12052.5|12051|886
1669647000000|2022-11-28 14:50:00|12056.2|12054.7|12048.4|12046.9|12056.4|12054.9|12044.8|12043.3|860
1669647300000|2022-11-28 14:55:00|12048.6|12047.1|12051.5|12050|12053.2|12052.1|12043|12041.5|917
1669647600000|2022-11-28 15:00:00|12051.4|12049.9|12055.8|12054.3|12056.2|12054.8|12045.4|12044.2|1004
1669647900000|2022-11-28 15:05:00|12055.7|12054.2|12049.2|12047.7|12059.3|12057.8|12045.8|12044.3|908
1669648200000|2022-11-28 15:10:00|12049.4|12047.9|12057.1|12055.6|12057.7|12056.6|12048.3|12047|775
1669648500000|2022-11-28 15:15:00|12057.2|12055.7|12056.7|12055.2|12066.8|12065.6|12055.7|12054.2|872
1669648800000|2022-11-28 15:20:00|12056.8|12055.3|12048.1|12046.6|12060.5|12059.3|12042.4|12041|948
1669649100000|2022-11-28 15:25:00|12048.2|12046.7|12047.3|12045.8|12050.9|12049.4|12042.8|12041.6|1009
1669649400000|2022-11-28 15:30:00|12047.2|12045.7|12039.8|12038.3|12052|12050.5|12039.7|12038.2|953
1669649700000|2022-11-28 15:35:00|12040|12038.5|12045.4|12043.9|12053.8|12052.3|12038|12037|1002
1669650000000|2022-11-28 15:40:00|12045.2|12043.7|12049.4|12047.9|12051.9|12050.7|12044.6|12043.1|921
1669650300000|2022-11-28 15:45:00|12049.5|12048|12053.6|12052.1|12061.8|12060.3|12046.7|12045.2|1091
1669650600000|2022-11-28 15:50:00|12053.7|12052.2|12038.5|12037|12053.8|12052.3|12031.3|12029.8|1256
1669650900000|2022-11-28 15:55:00|12038|12036.5|12038.8|12037.3|12041.9|12040.9|12031.9|12030.4|1434
1669651200000|2022-11-28 16:00:00|12038.4|12037.5|12032.6|12031.7|12042.6|12041.4|12026.6|12025.1|1253
1669651500000|2022-11-28 16:05:00|12032.5|12031.6|12029.8|12028.3|12032.8|12031.6|12025.8|12024.7|881
1669651800000|2022-11-28 16:10:00|12029.6|12028.1|12023.3|12021.8|12031|12029.5|12022.9|12021.4|782
1669652100000|2022-11-28 16:15:00|12023.5|12022|12026.3|12024.8|12030.9|12029.6|12020.5|12019.5|755
1669652400000|2022-11-28 16:20:00|12026.2|12024.7|12025.3|12023.8|12029.3|12027.8|12021|12019.8|683
1669652700000|2022-11-28 16:25:00|12025.2|12023.7|12026.3|12024.8|12028.5|12027|12022.5|12021|759
1669653000000|2022-11-28 16:30:00|12026.5|12025|12032.7|12031.2|12034.9|12033.4|12023.7|12022.2|804
1669653300000|2022-11-28 16:35:00|12032.5|12031|12037|12035.5|12037.8|12036.3|12029.8|12028.3|617
1669653600000|2022-11-28 16:40:00|12036.9|12035.4|12033.7|12032.2|12042|12040.5|12032.9|12031.4|482
1669653900000|2022-11-28 16:45:00|12033.8|12032.3|12037.4|12035.9|12037.9|12036.4|12032.3|12030.8|584
1669654200000|2022-11-28 16:50:00|12037.3|12035.8|12037.9|12036.4|12039|12037.5|12032.9|12031.4|576
1669654500000|2022-11-28 16:55:00|12037.8|12036.3|12039.1|12037.6|12041.9|12040.6|12037|12035.5|403
1669654800000|2022-11-28 17:00:00|12039.3|12037.8|12029.6|12028.1|12042|12040.6|12020.3|12018.8|1022
1669655100000|2022-11-28 17:05:00|12029.5|12028|12025.9|12024.4|12040.8|12039.3|12025.4|12023.9|1241
1669655400000|2022-11-28 17:10:00|12026|12024.5|12018.5|12017|12028.5|12027|12013.5|12012|1164
1669655700000|2022-11-28 17:15:00|12018.4|12016.9|12023.8|12022.3|12024.7|12023.2|12016.2|12014.7|892
1669656000000|2022-11-28 17:20:00|12023.9|12022.4|12025|12023.5|12028|12026.5|12022.6|12021.1|660
1669656300000|2022-11-28 17:25:00|12025.1|12023.6|12020.8|12019.3|12028.8|12027.3|12020.2|12018.8|657
1669656600000|2022-11-28 17:30:00|12020.6|12019.7|12020.5|12019|12025.6|12024.1|12019.8|12018.3|673
1669656900000|2022-11-28 17:35:00|12020.6|12019.1|12021.2|12019.7|12025.5|12024.2|12019.6|12018.1|561
1669657200000|2022-11-28 17:40:00|12021.4|12019.9|12015.2|12013.7|12023.4|12021.9|12015.1|12013.6|630
1669657500000|2022-11-28 17:45:00|12015.1|12013.6|12019.1|12017.6|12020.2|12018.7|12014.1|12012.6|580
1669657800000|2022-11-28 17:50:00|12019.2|12017.7|12008.4|12006.9|12020.2|12018.9|12008.1|12006.6|481
1669658100000|2022-11-28 17:55:00|12008.2|12006.7|12002.1|12000.6|12008.7|12007.2|12001.7|12000.3|536
1669658400000|2022-11-28 18:00:00|12001.9|12000.4|12006.4|12004.9|12006.6|12005.1|11998.6|11997.4|571
1669658700000|2022-11-28 18:05:00|12006.3|12004.8|11999.4|11997.9|12008.2|12007.1|11997.9|11996.4|477
1669659000000|2022-11-28 18:10:00|11999.5|11998|11997.8|11996.3|12001.9|12000.4|11995.6|11994.1|755
1669659300000|2022-11-28 18:15:00|11997.5|11996|11993.6|11992.1|11998.1|11996.6|11991.6|11990.1|507
1669659600000|2022-11-28 18:20:00|11993.7|11992.2|11990.3|11988.8|11997.6|11996.1|11986|11984.5|634
1669659900000|2022-11-28 18:25:00|11990.2|11988.7|11982.4|11980.9|11990.8|11989.3|11981.2|11979.7|521
1669660200000|2022-11-28 18:30:00|11982.5|11981|11985.3|11983.8|11987.6|11986.3|11982.4|11980.9|513
1669660500000|2022-11-28 18:35:00|11985.4|11983.9|11987.6|11986.1|11989.8|11988.3|11984.8|11983.3|476
1669660800000|2022-11-28 18:40:00|11988.5|11987|11985.7|11984.2|11989.5|11988|11984.4|11982.9|461
1669661100000|2022-11-28 18:45:00|11985.6|11984.1|11979.8|11978.3|11985.6|11984.1|11978.6|11977.1|571
1669661400000|2022-11-28 18:50:00|11979.6|11978.1|11980.5|11979|11981|11979.9|11978|11976.5|525
1669661700000|2022-11-28 18:55:00|11980.2|11978.7|11975.9|11974.4|11981.9|11980.4|11974.8|11973.5|565
1669662000000|2022-11-28 19:00:00|11976|11974.5|11973.1|11971.6|11977.7|11976.8|11972.3|11970.8|533
1669662300000|2022-11-28 19:05:00|11973.2|11971.7|11966|11964.5|11977.8|11976.8|11963.9|11962.4|690
1669662600000|2022-11-28 19:10:00|11965.9|11964.4|11963.2|11961.7|11966.6|11965.1|11962.6|11961.1|486
1669662900000|2022-11-28 19:15:00|11963.3|11961.8|11963.5|11962|11965.7|11964.2|11962|11960.8|394
1669663200000|2022-11-28 19:20:00|11963.6|11962.1|11965.8|11964.3|11967.2|11965.7|11959.3|11958.2|459
1669663500000|2022-11-28 19:25:00|11965.7|11964.2|11962.7|11961.8|11966.1|11964.6|11962.6|11961.1|461
1669663800000|2022-11-28 19:30:00|11962.8|11961.9|11965.4|11963.9|11966.3|11964.8|11962.5|11961|484
1669664100000|2022-11-28 19:35:00|11965.3|11963.8|11963.6|11962.1|11965.6|11964.2|11961.2|11959.7|413
1669664400000|2022-11-28 19:40:00|11963.7|11962.2|11963.7|11962.2|11964|11963|11961.2|11959.7|362
1669664700000|2022-11-28 19:45:00|11963.6|11962.1|11960.9|11959.4|11964.5|11963.3|11958.4|11956.9|407
1669665000000|2022-11-28 19:50:00|11960.6|11959.1|11962.8|11961.3|11964.1|11962.9|11960.1|11958.6|298
1669665300000|2022-11-28 19:55:00|11962.9|11961.4|11952.8|11951.9|11963.1|11962|11951|11950|522
1669665600000|2022-11-28 20:00:00|11953|11952.1|11951.7|11950.2|11955.4|11954.1|11951.4|11949.9|693
1669665900000|2022-11-28 20:05:00|11951.6|11950.1|11948.1|11946.6|11951.8|11950.3|11945.8|11944.3|554
1669666200000|2022-11-28 20:10:00|11948|11946.5|11945.5|11944|11948.5|11947.4|11944.8|11943.3|555
1669666500000|2022-11-28 20:15:00|11945.6|11944.1|11942.6|11941.1|11946.8|11945.3|11941.1|11939.9|550
1669666800000|2022-11-28 20:20:00|11942.7|11941.2|11945.8|11944.3|11946.3|11944.8|11942.7|11941.2|521
1669667100000|2022-11-28 20:25:00|11945.9|11944.4|11945.1|11943.6|11946.1|11944.7|11942.5|11941|510
1669667400000|2022-11-28 20:30:00|11945.2|11944.3|11944.9|11943.4|11946.5|11945.4|11944.3|11942.8|483
1669667700000|2022-11-28 20:35:00|11945|11943.5|11948.1|11947.2|11948.6|11947.4|11944.2|11942.7|503
1669668000000|2022-11-28 20:40:00|11948.2|11947.3|11950.8|11949.3|11950.8|11949.3|11947.5|11946|517
1669668300000|2022-11-28 20:45:00|11950.7|11949.2|11943.1|11942.2|11952.1|11950.6|11943.1|11941.8|523
1669668600000|2022-11-28 20:50:00|11943|11942.1|11944.1|11942.6|11945.8|11944.3|11941.3|11939.8|626
1669668900000|2022-11-28 20:55:00|11943.9|11942.4|11948.5|11947.6|11950.5|11949|11943.4|11942|530
1669669200000|2022-11-28 21:00:00|11948.6|11947.7|11952.7|11951.2|11952.8|11951.3|11946.8|11945.4|549
1669669500000|2022-11-28 21:05:00|11952.8|11951.3|11954.5|11953|11954.9|11953.4|11951.9|11950.4|414
1669669800000|2022-11-28 21:10:00|11954.6|11953.1|11955.8|11954.3|11956.4|11954.9|11953.5|11952|251
1669670100000|2022-11-28 21:15:00|11955.9|11954.4|11956.2|11954.7|11957|11955.5|11953.5|11952|324
1669670400000|2022-11-28 21:20:00|11956.3|11954.8|11956|11954.5|11956.6|11955.1|11951.9|11950.4|493
1669670700000|2022-11-28 21:25:00|11956.1|11954.6|11956|11954.5|11956.7|11955.1|11955.1|11953.6|345
1669671000000|2022-11-28 21:30:00|11956.3|11954.2|11952.1|11950.6|11956.8|11955.3|11951.6|11950.1|234
1669671300000|2022-11-28 21:35:00|11952|11950.5|11953.1|11951.6|11955.2|11953.7|11952|11950.5|242
1669671600000|2022-11-28 21:40:00|11953|11951.5|11956.3|11954.8|11956.4|11954.8|11952.8|11950.6|569
1669671900000|2022-11-28 21:45:00|11956.4|11954.9|11957.9|11956.4|11960.4|11958.2|11956.4|11954.5|597
1669672200000|2022-11-28 21:50:00|11958.3|11956.1|11960.1|11957.7|11960.5|11958.3|11957.7|11955.1|442
1669672500000|2022-11-28 21:55:00|11960.3|11957.4|11963.9|11954.7|11967.7|11960.4|11958.9|11950.7|590
1669672800000|2022-11-28 22:00:00|11963.8|11952.8|11960.2|11949.2|11965.5|11954.9|11960.2|11949.2|47
1669673100000|2022-11-28 22:05:00|11960.3|11949.3|11956.4|11945.4|11963.3|11952.3|11955.6|11944.6|52
1669673400000|2022-11-28 22:10:00|11956.5|11945.5|11957.2|11946.2|11960.5|11949.5|11954.4|11944|1265
1669673700000|2022-11-28 22:15:00|11957.1|11946.1|11959|11948|11960|11950.3|11956.2|11945.2|1243
1669674000000|2022-11-28 22:20:00|11959.1|11948.1|11961.1|11953|11962|11953.1|11958.4|11947.5|1581
1669674300000|2022-11-28 22:25:00|11961|11953.1|11961.8|11954.9|11961.9|11955.7|11960.2|11950.4|142
1669674600000|2022-11-28 22:30:00|11961.5|11955.1|11962.6|11957.2|11963.7|11958.4|11961.3|11954|704
1669674900000|2022-11-28 22:35:00|11962.5|11957|11962.9|11957.1|11967.6|11961.6|11960.4|11951.6|428
1669675200000|2022-11-28 22:40:00|11963|11957|11965.7|11956.6|11966.3|11959.8|11962.4|11953|840
1669675500000|2022-11-28 22:45:00|11965.6|11956.4|11963.8|11956.9|11967.5|11958.4|11963|11954.8|367
1669675800000|2022-11-28 22:50:00|11964.1|11956.5|11967|11960.1|11970.3|11960.9|11963.2|11956|131
1669676100000|2022-11-28 22:55:00|11967.2|11960|11964.3|11953.3|11970.7|11961.4|11962.5|11951.5|270
1669676400000|2022-11-28 23:00:00|11964.4|11953.4|11961.6|11959.1|11964.4|11959.2|11959.6|11951.5|891
1669676700000|2022-11-28 23:05:00|11961.8|11958.6|11962.9|11959.7|11963.1|11960.3|11960.9|11957.4|901
1669677000000|2022-11-28 23:10:00|11963|11959.8|11964.6|11961.7|11966.9|11963.8|11962.9|11959.7|699
1669677300000|2022-11-28 23:15:00|11965|11961.2|11965|11962.6|11966.5|11964|11963.5|11960.8|1501
1669677600000|2022-11-28 23:20:00|11964.8|11962.5|11964.9|11961.6|11965.5|11962.8|11962.2|11959.5|821
1669677900000|2022-11-28 23:25:00|11964.8|11961.7|11965.5|11963.1|11966.6|11963.9|11963.2|11960.6|958
1669678200000|2022-11-28 23:30:00|11965.2|11963.2|11963|11961.5|11965.9|11963.9|11962.1|11960.2|698
1669678500000|2022-11-28 23:35:00|11962.9|11961.4|11960.5|11958.3|11963.3|11961.5|11960.5|11958.3|507
1669678800000|2022-11-28 23:40:00|11960.2|11958.7|11963|11960.9|11963.4|11961.9|11959.9|11957.9|590
1669679100000|2022-11-28 23:45:00|11962.9|11960.7|11962.2|11959.9|11963.7|11961.9|11960.7|11958.9|796
1669679400000|2022-11-28 23:50:00|11962.7|11959.8|11961.4|11959.9|11963.9|11962.1|11961.2|11959.6|860
1669679700000|2022-11-28 23:55:00|11961.3|11959.8|11960.4|11958.9|11962.8|11960.9|11960.1|11958.4|430
1669680000000|2022-11-29 00:00:00|11960.5|11959|11964.4|11962.9|11964.4|11962.9|11960.5|11958.9|610
1669680300000|2022-11-29 00:05:00|11964.5|11963|11965.6|11964.1|11966.8|11965.3|11964.4|11962.9|376
1669680600000|2022-11-29 00:10:00|11966.3|11964.8|11971.6|11970.1|11971.9|11970.4|11964.8|11963.3|527
1669680900000|2022-11-29 00:15:00|11971.7|11970.2|11975.1|11973.6|11976|11974.5|11971.1|11969.6|590
1669681200000|2022-11-29 00:20:00|11975.2|11973.7|11974.7|11973.2|11976.5|11975|11972.3|11970.8|379
1669681500000|2022-11-29 00:25:00|11974.4|11972.9|11973|11971.5|11975.5|11974|11972.8|11971.3|279
1669681800000|2022-11-29 00:30:00|11973.1|11971.6|11973.3|11971.8|11974.3|11972.8|11972|11970.5|319
1669682100000|2022-11-29 00:35:00|11973.5|11972|11972.2|11970.7|11973.8|11972.3|11970.9|11969.4|364
1669682400000|2022-11-29 00:40:00|11972.1|11970.6|11972.3|11970.8|11973.3|11971.8|11971.7|11970.1|379
1669682700000|2022-11-29 00:45:00|11972.2|11970.7|11971.5|11970|11973.5|11972|11971.2|11969.7|406
1669683000000|2022-11-29 00:50:00|11971.4|11969.9|11973.6|11972.1|11975.1|11973.6|11971.4|11969.9|508
1669683300000|2022-11-29 00:55:00|11973.5|11972|11968.2|11966.7|11976.3|11974.8|11966.1|11964.6|520
1669683600000|2022-11-29 01:00:00|11968.1|11966.6|11963.5|11962|11971|11969.5|11963|11961.5|712
1669683900000|2022-11-29 01:05:00|11963.1|11961.6|11958.5|11957|11965.4|11963.9|11956.2|11954.7|873
1669684200000|2022-11-29 01:10:00|11958.4|11956.9|11963.4|11961.9|11964.5|11963|11956.7|11955.2|732
1669684500000|2022-11-29 01:15:00|11963.5|11962|11956.2|11954.7|11965.3|11963.8|11955.5|11954|749
1669684800000|2022-11-29 01:20:00|11956.3|11954.8|11961.1|11959.6|11962.4|11960.9|11953.7|11952.2|749
1669685100000|2022-11-29 01:25:00|11961|11959.5|11971.7|11970.2|11971.9|11970.4|11960.8|11959.3|815
1669685400000|2022-11-29 01:30:00|11971.8|11970.3|11974.1|11972.6|11977.6|11976.1|11970.9|11969.4|843
1669685700000|2022-11-29 01:35:00|11974|11972.5|11976.2|11974.7|11979|11977.5|11972.4|11970.9|737
1669686000000|2022-11-29 01:40:00|11976.5|11975|11988.3|11986.8|11988.6|11987.1|11976.2|11974.7|933
1669686300000|2022-11-29 01:45:00|11988.2|11986.7|11989.6|11988.1|11990.3|11988.8|11986.2|11984.7|823
1669686600000|2022-11-29 01:50:00|11989.5|11988|11989.1|11987.6|11990.3|11988.8|11983.3|11981.8|724
1669686900000|2022-11-29 01:55:00|11989|11987.5|11990.5|11989|11993.1|11991.6|11987.7|11986.2|558
1669687200000|2022-11-29 02:00:00|11990.4|11988.9|11986.9|11985.4|11991.5|11990|11985.5|11984|455
1669687500000|2022-11-29 02:05:00|11987|11985.5|11994.5|11993|11995.3|11993.8|11986|11984.5|500
1669687800000|2022-11-29 02:10:00|11994.6|11993.1|11994.2|11992.7|11995.1|11993.7|11991.9|11990.4|550
1669688100000|2022-11-29 02:15:00|11994.3|11992.8|11991.7|11990.2|11995.5|11994.1|11991|11989.5|485
1669688400000|2022-11-29 02:20:00|11991.6|11990.1|11995|11993.5|11997|11995.5|11991|11989.5|495
1669688700000|2022-11-29 02:25:00|11995.1|11993.6|11991.1|11989.6|11997.6|11996.1|11990.7|11989.2|440
1669689000000|2022-11-29 02:30:00|11991|11989.5|11994.6|11993.1|11995.5|11994|11990.7|11989.2|498
1669689300000|2022-11-29 02:35:00|11994.7|11993.2|11992.2|11990.7|11995.1|11993.6|11991.2|11989.9|400
1669689600000|2022-11-29 02:40:00|11992.3|11990.8|11991.8|11990.3|11995|11993.8|11991.1|11989.6|551
1669689900000|2022-11-29 02:45:00|11991.9|11990.4|11988.4|11986.9|11993.6|11992.1|11987|11985.5|495
1669690200000|2022-11-29 02:50:00|11988.5|11987|11987.1|11985.6|11991.2|11989.7|11985.7|11984.2|471
1669690500000|2022-11-29 02:55:00|11987|11985.5|11985.2|11983.7|11989.6|11988.1|11984.8|11983.3|433
1669690800000|2022-11-29 03:00:00|11985.3|11983.8|11990.1|11988.6|11990.5|11989|11984.2|11982.7|405
1669691100000|2022-11-29 03:05:00|11990|11988.5|11993.7|11992.2|11993.8|11992.3|11989.5|11988|449
1669691400000|2022-11-29 03:10:00|11993.5|11992|11997.3|11995.8|11997.8|11996.3|11992.1|11990.6|533
1669691700000|2022-11-29 03:15:00|11997.4|11995.9|12004.9|12003.4|12004.9|12003.4|11997.2|11995.2|663
1669692000000|2022-11-29 03:20:00|12004.8|12003.3|12004.1|12002.6|12005.4|12003.9|11999.4|11997.9|722
1669692300000|2022-11-29 03:25:00|12004|12002.5|12007.4|12005.9|12012.2|12010.7|12002.5|12001|883
1669692600000|2022-11-29 03:30:00|12007.3|12005.8|12008.5|12007|12010.8|12009.3|12004.5|12003|914
1669692900000|2022-11-29 03:35:00|12008.6|12007.1|12005.8|12004.3|12009.1|12007.6|12002.6|12000.9|663
1669693200000|2022-11-29 03:40:00|12005.7|12004.2|12004.4|12002.9|12007.3|12005.8|12001.4|11999.7|688
1669693500000|2022-11-29 03:45:00|12004.2|12002.7|12005.2|12003.7|12007.1|12005.6|12004.1|12002.5|621
1669693800000|2022-11-29 03:50:00|12005.4|12003.9|12006.6|12005.1|12008.2|12006.7|12004|12002.5|519
1669694100000|2022-11-29 03:55:00|12006.4|12004.9|12004.3|12002.8|12008.2|12006.7|12002|12000.5|657
1669694400000|2022-11-29 04:00:00|12003.9|12003|12003.2|12001.7|12005.8|12004.3|12001.7|12000.4|661
1669694700000|2022-11-29 04:05:00|12003.1|12001.6|12001.1|11999.6|12004.4|12002.9|11998.9|11997.4|548
1669695000000|2022-11-29 04:10:00|12001|11999.5|12007.8|12006.3|12009.2|12007.7|12000.9|11999.4|508
1669695300000|2022-11-29 04:15:00|12007.9|12006.4|12006.1|12004.6|12009.2|12007.7|12004.5|12002.8|403
1669695600000|2022-11-29 04:20:00|12006.2|12004.7|12007.1|12005.6|12009.1|12007.6|12005.9|12004.2|484
1669695900000|2022-11-29 04:25:00|12006.9|12005.4|12003.6|12002.1|12006.9|12005.4|12003.2|12001.7|326
1669696200000|2022-11-29 04:30:00|12003.7|12002.2|12005|12003.5|12006.9|12005.4|12003.6|12002.1|492
1669696500000|2022-11-29 04:35:00|12004.9|12003.4|12006.6|12005.1|12008.3|12006.8|12004.3|12002.5|440
1669696800000|2022-11-29 04:40:00|12006.7|12005.2|12016|12014.5|12017.6|12015.8|12006.4|12004.9|560
1669697100000|2022-11-29 04:45:00|12016.3|12014.8|12022.3|12020.8|12023.4|12021.8|12016.2|12014.7|355
1669697400000|2022-11-29 04:50:00|12022.1|12020.6|12018.7|12017.2|12023.3|12021.8|12018.7|12016.9|536
1669697700000|2022-11-29 04:55:00|12018.3|12016.8|12021.2|12019.7|12023|12021.5|12018.2|12016.7|309
1669698000000|2022-11-29 05:00:00|12021.3|12019.8|12015.1|12013.6|12021.3|12019.8|12012.6|12010.9|619
1669698300000|2022-11-29 05:05:00|12015.2|12013.7|12016.9|12015.4|12018.1|12016.6|12013.3|12011.8|502
1669698600000|2022-11-29 05:10:00|12016.6|12015.1|12012.1|12010.6|12017.2|12015.7|12012|12010.5|381
1669698900000|2022-11-29 05:15:00|12012|12010.5|12015.3|12013.8|12017.2|12015.7|12012|12010.5|384
1669699200000|2022-11-29 05:20:00|12015.4|12013.9|12008.8|12007.3|12016.3|12014.8|12008.8|12007.3|371
1669699500000|2022-11-29 05:25:00|12008.9|12007.4|12014.4|12012.9|12015.7|12014.2|12007.5|12006|479
1669699800000|2022-11-29 05:30:00|12014.6|12013.1|12006.1|12004.6|12014.9|12013.1|11999.8|11998.3|641
1669700100000|2022-11-29 05:35:00|12006.2|12004.7|12003.9|12002.4|12009.4|12007.9|12003.7|12002.2|428
1669700400000|2022-11-29 05:40:00|12003.8|12002.3|12012.1|12010.6|12012.2|12010.7|12003.7|12002.2|542
1669700700000|2022-11-29 05:45:00|12012.2|12010.7|12005.9|12004.4|12013.2|12011.7|12005.9|12004.4|697
1669701000000|2022-11-29 05:50:00|12006|12004.5|12008.8|12007.3|12011|12009.5|12005.9|12004.4|587
1669701300000|2022-11-29 05:55:00|12009.2|12007.7|12012.5|12011|12013.3|12011.8|12007.7|12006.2|602
1669701600000|2022-11-29 06:00:00|12012.4|12010.9|12011|12009.5|12014.4|12012.9|12010.6|12009.2|652
1669701900000|2022-11-29 06:05:00|12010.9|12009.4|12010.6|12009.1|12012.4|12010.9|12007.7|12006.2|574
1669702200000|2022-11-29 06:10:00|12010.7|12009.2|12009.7|12008.2|12013.9|12012.4|12008.7|12007.2|666
1669702500000|2022-11-29 06:15:00|12009.8|12008.3|12005|12003.5|12010.1|12008.3|12003.4|12001.9|631
1669702800000|2022-11-29 06:20:00|12005.3|12003.8|11997.4|11995.9|12006.2|12004.7|11997.2|11995.7|797
1669703100000|2022-11-29 06:25:00|11997.3|11995.8|11999.7|11998.2|12001.4|11999.7|11997.2|11995.6|565
1669703400000|2022-11-29 06:30:00|11999.6|11998.1|12000.7|11999.2|12006.2|12004.7|11997.8|11996.3|1089
1669703700000|2022-11-29 06:35:00|12000.9|11999.4|12003.1|12001.6|12005.4|12003.9|12000.1|11998.6|665
1669704000000|2022-11-29 06:40:00|12003.2|12001.7|12008|12006.5|12011.8|12010.3|12001.8|11999.9|866
1669704300000|2022-11-29 06:45:00|12007.9|12006.4|12001.4|11999.9|12011|12009.5|12000.8|11999.2|760
1669704600000|2022-11-29 06:50:00|12000.9|11999.4|11988.2|11986.7|12001.3|11999.6|11985.2|11982.8|892
1669704900000|2022-11-29 06:55:00|11988.8|11987.3|11989.9|11988.4|11993.6|11992.1|11988.5|11986.6|1075
1669705200000|2022-11-29 07:00:00|11990|11987.8|11988.2|11986.7|11994.5|11993|11987.5|11985.7|1071
1669705500000|2022-11-29 07:05:00|11988|11986.5|11984|11982.5|11992.2|11990.7|11981.5|11980|900
1669705800000|2022-11-29 07:10:00|11984.1|11982.6|11996.1|11994.6|11996.6|11995.1|11983.8|11982.3|838
1669706100000|2022-11-29 07:15:00|11996.5|11994.3|12002.5|12000.4|12007.6|12005.8|11992.4|11990.9|1087
1669706400000|2022-11-29 07:20:00|12002.8|12000.3|11997|11995.5|12008.3|12006.2|11996.9|11994.9|1166
1669706700000|2022-11-29 07:25:00|11997.1|11995.6|11997.8|11996.3|11999.4|11997.9|11991.6|11990.1|879
1669707000000|2022-11-29 07:30:00|11997.9|11996.4|11987|11985.5|12001.8|12000.3|11984.2|11982.7|941
1669707300000|2022-11-29 07:35:00|11986.7|11985.2|11999.2|11997.7|11999.8|11998.3|11985.7|11983.8|900
1669707600000|2022-11-29 07:40:00|11999|11997.5|12012.2|12010.7|12013.1|12011.6|11996.7|11995.2|921
1669707900000|2022-11-29 07:45:00|12012|12010.5|12029.8|12028.3|12033.4|12031.9|12011.9|12010.3|1088
1669708200000|2022-11-29 07:50:00|12029.7|12028.2|12032.1|12030.6|12037.4|12035.7|12025.6|12023.9|1008
1669708500000|2022-11-29 07:55:00|12032.9|12031.4|12035.5|12033.4|12040.1|12038.6|12029.9|12028.4|908
1669708800000|2022-11-29 08:00:00|12035.2|12033.7|12035.9|12034.4|12048|12046.5|12032.4|12030.9|1285
1669709100000|2022-11-29 08:05:00|12036|12034.5|12027.6|12026.1|12041.9|12040.4|12026.4|12024.9|1204
1669709400000|2022-11-29 08:10:00|12027.3|12025.8|12021|12019.5|12028|12026.5|12017.6|12016.1|1041
1669709700000|2022-11-29 08:15:00|12021.7|12020.2|12028|12026.5|12031|12029.5|12021.7|12020.2|1092
1669710000000|2022-11-29 08:20:00|12028.9|12027.4|12033|12031.5|12039.1|12037.6|12028.8|12027.3|934
1669710300000|2022-11-29 08:25:00|12032.9|12031.4|12037.4|12035.9|12040.2|12038.7|12027.6|12026.1|1009
1669710600000|2022-11-29 08:30:00|12037.5|12036|12037.9|12036.4|12043.7|12042.2|12035.1|12033.6|928
1669710900000|2022-11-29 08:35:00|12038|12036.5|12050.2|12048.7|12050.7|12049.2|12037.9|12036.4|696
1669711200000|2022-11-29 08:40:00|12050.3|12048.8|12058.2|12056.7|12059.3|12057.8|12048|12046.5|676
1669711500000|2022-11-29 08:45:00|12058.1|12056.6|12063.5|12062|12065.2|12063.7|12056.8|12055.3|830
1669711800000|2022-11-29 08:50:00|12063.7|12062.2|12049|12047.5|12065.1|12063.6|12048.4|12046.9|957
1669712100000|2022-11-29 08:55:00|12049.1|12047.6|12052.1|12050.6|12057.1|12055.6|12047.7|12046.2|955
1669712400000|2022-11-29 09:00:00|12052.2|12050.7|12042.2|12040.7|12054.3|12052.8|12040.8|12039.3|1087
1669712700000|2022-11-29 09:05:00|12041.9|12040.4|12035.1|12033.6|12046.1|12044.6|12033.8|12032.3|920
1669713000000|2022-11-29 09:10:00|12035.2|12033.7|12024.1|12022.6|12036.8|12035.3|12024|12022.5|805
1669713300000|2022-11-29 09:15:00|12023.8|12022.3|12019.8|12018.3|12028.3|12026.8|12018.6|12017.1|703
1669713600000|2022-11-29 09:20:00|12019.9|12018.4|12012.1|12010.6|12022.5|12020.6|12012|12010.5|551
1669713900000|2022-11-29 09:25:00|12011.9|12010.4|12024.6|12023.1|12027.6|12025.6|12011.9|12010.4|966
1669714200000|2022-11-29 09:30:00|12025|12022.9|12014.8|12013.3|12028.8|12027.1|12012.7|12011.2|1051
1669714500000|2022-11-29 09:35:00|12014.9|12013.4|12021.7|12020.2|12025.2|12023.7|12014.9|12013.4|859
1669714800000|2022-11-29 09:40:00|12021.8|12020.3|12019.1|12017.6|12021.9|12020.4|12012.5|12011|942
1669715100000|2022-11-29 09:45:00|12019.2|12017.7|11988.9|11987.4|12019.3|12017.8|11988.9|11987.4|1056
1669715400000|2022-11-29 09:50:00|11988.8|11987.3|11989.7|11988.2|11994.2|11992.7|11980.9|11979.3|1023
1669715700000|2022-11-29 09:55:00|11989.9|11988.4|11987.2|11985.7|11993.3|11991.8|11984.5|11983.4|869
1669716000000|2022-11-29 10:00:00|11988.4|11986.9|11997.2|11995.7|11999.2|11997.7|11981.3|11979.8|1096
1669716300000|2022-11-29 10:05:00|11997|11995.5|12001.1|11999.6|12002.5|12001|11988.9|11987.4|837
1669716600000|2022-11-29 10:10:00|12002.3|12000.8|12012|12010.5|12012.8|12011.3|11999.7|11998.2|927
1669716900000|2022-11-29 10:15:00|12011.9|12010.4|12014.1|12012.6|12016.4|12014.9|12011.9|12010.4|657
1669717200000|2022-11-29 10:20:00|12014.2|12012.7|12013.2|12011.7|12018.2|12016.7|12012.7|12011.4|617
1669717500000|2022-11-29 10:25:00|12013.3|12011.8|12018.7|12017.2|12021|12019.5|12010|12008.5|729
1669717800000|2022-11-29 10:30:00|12018.8|12017.3|12021.1|12019.6|12024.6|12023.1|12016.1|12014.6|752
1669718100000|2022-11-29 10:35:00|12021|12019.5|12021.9|12020.4|12023.4|12021.9|12017.5|12015.9|660
1669718400000|2022-11-29 10:40:00|12022|12020.5|12014.7|12013.2|12022.6|12021.1|12014.3|12012.8|674
1669718700000|2022-11-29 10:45:00|12014.8|12013.3|12021.9|12020.4|12025.8|12024.3|12013.5|12012|906
1669719000000|2022-11-29 10:50:00|12022|12020.5|12016.8|12015.3|12026.3|12024.8|12013|12011.5|862
1669719300000|2022-11-29 10:55:00|12017|12015.5|12011|12009.5|12017.6|12016.1|12008.6|12007.1|699
1669719600000|2022-11-29 11:00:00|12010.9|12009.4|12009.7|12008.2|12018.4|12017.1|12007.9|12006.4|973
1669719900000|2022-11-29 11:05:00|12009.5|12008|12005.2|12003.7|12011.9|12010.4|12002.8|12001.7|854
1669720200000|2022-11-29 11:10:00|12005.1|12003.6|12004.8|12003.3|12008|12006.5|12002.2|12000.7|709
1669720500000|2022-11-29 11:15:00|12004.7|12003.2|11997.9|11996.4|12010.1|12008.6|11996.7|11995.2|712
1669720800000|2022-11-29 11:20:00|11998|11996.5|11994.2|11992.7|12002.2|12000.7|11993.9|11992.4|600
1669721100000|2022-11-29 11:25:00|11994.1|11992.6|12001.9|12000.4|12003|12001.5|11985.9|11984.4|692
1669721400000|2022-11-29 11:30:00|12001.8|12000.3|12010.1|12008.6|12013.4|12012.1|12001.7|12000.2|690
1669721700000|2022-11-29 11:35:00|12010.2|12008.7|12017.8|12016.9|12018.3|12017.1|12010|12008.5|585
1669722000000|2022-11-29 11:40:00|12017.9|12017|12017.2|12015.7|12020.1|12018.6|12011.9|12010.4|616
1669722300000|2022-11-29 11:45:00|12017.4|12015.9|12015.5|12014|12019.7|12018.2|12015|12013.5|659
1669722600000|2022-11-29 11:50:00|12015.6|12014.1|12019.1|12017.6|12025|12023.5|12015.1|12013.6|846
1669722900000|2022-11-29 11:55:00|12019|12017.5|12027|12025.5|12028|12026.5|12018.9|12017.4|766
1669723200000|2022-11-29 12:00:00|12027.1|12025.6|12021|12019.5|12028.3|12026.8|12018.7|12017.2|823
1669723500000|2022-11-29 12:05:00|12020.7|12019.2|12014.9|12013.4|12024.3|12022.8|12014.2|12012.7|666
1669723800000|2022-11-29 12:10:00|12015.2|12013.7|12018.9|12017.4|12020.7|12019.2|12012.9|12011.4|647
1669724100000|2022-11-29 12:15:00|12019.1|12017.6|12012.6|12011.1|12020.1|12018.6|12010.6|12009.1|631
1669724400000|2022-11-29 12:20:00|12012.4|12010.9|12012.9|12011.4|12018.3|12016.8|12011.9|12010.4|602
1669724700000|2022-11-29 12:25:00|12012.6|12011.7|12001.1|11999.6|12013.1|12011.7|12000.2|11998.7|679
1669725000000|2022-11-29 12:30:00|12001.7|11999.8|12000.8|11999.3|12005.4|12003.9|11999.2|11997.7|739
1669725300000|2022-11-29 12:35:00|12000.7|11999.2|11993.3|11991.8|12002.8|12001.3|11992.3|11990.8|779
1669725600000|2022-11-29 12:40:00|11993.1|11991.6|11989.8|11988.3|11995.7|11994.2|11986.4|11984.9|726
1669725900000|2022-11-29 12:45:00|11989.9|11988.4|11998.8|11997.3|12000|11998.9|11988.9|11987.4|605
1669726200000|2022-11-29 12:50:00|11998.7|11997.2|12013.7|12012.2|12015|12013.5|11998.4|11996.9|836
1669726500000|2022-11-29 12:55:00|12013.6|12012.1|12022.8|12021.3|12024.3|12022.8|12009.7|12008.2|737
1669726800000|2022-11-29 13:00:00|12022.9|12021.4|12028.3|12026.8|12035.9|12034.4|12020.7|12019.4|919
1669727100000|2022-11-29 13:05:00|12029.2|12027.7|12030.6|12029.1|12031.1|12029.9|12022.5|12021|857
1669727400000|2022-11-29 13:10:00|12030.5|12029|12023.5|12022|12033.9|12032.4|12019.8|12018.4|1109
1669727700000|2022-11-29 13:15:00|12023.4|12021.9|12021.1|12019.6|12023.9|12022.4|12015.2|12013.7|965
1669728000000|2022-11-29 13:20:00|12022.6|12021.1|12022|12020.5|12026.9|12025.6|12020|12018.5|835
1669728300000|2022-11-29 13:25:00|12022.2|12020.7|12018.5|12017|12023.8|12022.3|12016.7|12015.2|798
1669728600000|2022-11-29 13:30:00|12018.9|12017.4|12014.8|12013.3|12018.9|12017.4|12008.3|12006.8|1056
1669728900000|2022-11-29 13:35:00|12014.7|12013.2|12011.1|12009.6|12021.1|12019.6|12009.1|12007.6|983
1669729200000|2022-11-29 13:40:00|12011.3|12009.8|12013.2|12011.7|12014.1|12012.6|12002.5|12001|906
1669729500000|2022-11-29 13:45:00|12013.3|12011.8|12008.5|12007|12017.7|12016.2|12008|12006.5|931
1669729800000|2022-11-29 13:50:00|12008.6|12007.1|11985.3|11983.8|12008.6|12007.1|11983.5|11982|1400
1669730100000|2022-11-29 13:55:00|11985.2|11983.7|11988.1|11986.6|11990.1|11988.6|11979.6|11978.1|1085
1669730400000|2022-11-29 14:00:00|11988.2|11986.7|11996.2|11994.7|11998.7|11997.2|11982.9|11981.4|952
1669730700000|2022-11-29 14:05:00|11996.3|11994.8|11993.1|11991.6|12000.2|11998.7|11992.4|11990.9|923
1669731000000|2022-11-29 14:10:00|11993|11991.5|11991.1|11989.6|11993|11991.5|11983.3|11982.1|840
1669731300000|2022-11-29 14:15:00|11991|11989.5|11973.8|11972.3|11991|11989.5|11969.9|11968.4|1057
1669731600000|2022-11-29 14:20:00|11973.7|11972.2|11972.7|11971.2|11977.6|11976.1|11969.4|11967.9|906
1669731900000|2022-11-29 14:25:00|11972.8|11971.3|11961.8|11960.3|11977.9|11976.4|11957.7|11956.2|900
1669732200000|2022-11-29 14:30:00|11961.9|11960.4|11969.5|11968|11969.9|11968.4|11956|11954.5|1212
1669732500000|2022-11-29 14:35:00|11969.6|11968.1|11964.8|11963.3|11973.7|11972.3|11964.1|11962.6|1010
1669732800000|2022-11-29 14:40:00|11964.6|11963.1|11957.6|11956.1|11974.9|11973.4|11956.1|11954.6|958
1669733100000|2022-11-29 14:45:00|11957.5|11956|11968.1|11966.6|11971.7|11970.2|11954|11952.5|1056
1669733400000|2022-11-29 14:50:00|11967.2|11965.7|11974.7|11973.8|11975|11974.1|11964.8|11963.4|945
1669733700000|2022-11-29 14:55:00|11974.6|11973.7|11973.5|11968.9|11982|11980.5|11971.5|11968.1|1123
1669734000000|2022-11-29 15:00:00|11973.4|11968.3|11977.6|11976.1|11984.9|11982.7|11969.9|11966.6|1324
1669734300000|2022-11-29 15:05:00|11977.5|11976|11999.6|11998.1|11999.9|11998.4|11976.3|11974.8|1188
1669734600000|2022-11-29 15:10:00|11999.5|11998|11993.2|11991.7|12006.1|12004.6|11989|11987.9|1065
1669734900000|2022-11-29 15:15:00|11993.3|11991.8|11993.5|11992|12003.9|12002.6|11991.7|11990.2|1132
1669735200000|2022-11-29 15:20:00|11993.7|11992.2|12008.9|12007.4|12011.6|12010.7|11993.3|11991.8|1057
1669735500000|2022-11-29 15:25:00|12009|12007.5|12007.5|12006|12014.1|12012.9|12003.6|12002.1|1082
1669735800000|2022-11-29 15:30:00|12007.2|12005.7|12004|12002.5|12011.2|12009.7|12000|11999|949
1669736100000|2022-11-29 15:35:00|12003.9|12002.4|12009.4|12007.9|12015.5|12014.4|12002.8|12001.3|941
1669736400000|2022-11-29 15:40:00|12009.5|12008|12009.8|12008.3|12018.4|12017.2|12007.5|12006|987
1669736700000|2022-11-29 15:45:00|12009.7|12008.2|12003.9|12002.4|12015|12013.5|12002.3|12000.8|911
1669737000000|2022-11-29 15:50:00|12003.7|12002.2|12001.2|11999.7|12008.3|12006.8|11994.2|11992.7|1033
1669737300000|2022-11-29 15:55:00|12001.1|11999.6|12000.3|11999.4|12006.1|12004.7|11999.7|11998.3|1027
1669737600000|2022-11-29 16:00:00|12000.5|11999.6|11990.9|11989.4|12003.4|12002.4|11986.4|11985.1|1018
1669737900000|2022-11-29 16:05:00|11991.1|11989.6|11982.1|11980.6|11997.7|11996.2|11980.9|11979.7|923
1669738200000|2022-11-29 16:10:00|11982.4|11980.9|11979.4|11977.9|11983.4|11981.9|11971.5|11970.3|974
1669738500000|2022-11-29 16:15:00|11979.3|11977.8|11967|11965.5|11980.5|11979|11965.6|11964.4|909
1669738800000|2022-11-29 16:20:00|11967.1|11965.6|11975.4|11973.9|11975.8|11974.3|11965.2|11963.8|838
1669739100000|2022-11-29 16:25:00|11975.5|11974|11974.1|11972.6|11976.6|11975.1|11969.5|11968|780
1669739400000|2022-11-29 16:30:00|11974|11972.5|11981.5|11980|11982.9|11981.4|11970.5|11969|750
1669739700000|2022-11-29 16:35:00|11981.6|11980.1|11988.8|11987.3|11989.3|11987.8|11980.1|11979.1|759
1669740000000|2022-11-29 16:40:00|11989|11987.5|11989.4|11987.9|11993.1|11991.6|11986.4|11985|667
1669740300000|2022-11-29 16:45:00|11989.3|11987.8|11991.8|11990.3|11996.3|11994.9|11988.4|11986.9|604
1669740600000|2022-11-29 16:50:00|11991.7|11990.2|11991.4|11989.9|11994.5|11993|11984.8|11983.3|704
1669740900000|2022-11-29 16:55:00|11991.3|11989.8|11993.6|11992.7|11998.1|11996.8|11991.3|11989.8|747
1669741200000|2022-11-29 17:00:00|11993.7|11992.8|11995.9|11994.4|11997.9|11996.4|11992|11990.5|603
1669741500000|2022-11-29 17:05:00|11996|11994.5|11998.2|11996.7|11998.3|11996.8|11993.2|11991.7|608
1669741800000|2022-11-29 17:10:00|11998.3|11996.8|11991.3|11989.8|11998.3|11996.8|11989.3|11987.8|595
1669742100000|2022-11-29 17:15:00|11991.6|11990.1|11982.5|11981|11993.5|11992|11977.2|11975.7|745
1669742400000|2022-11-29 17:20:00|11982.6|11981.1|11974.3|11972.8|11982.7|11981.2|11973.1|11971.6|667
1669742700000|2022-11-29 17:25:00|11974.4|11972.9|11971.8|11970.3|11977.2|11975.7|11970|11968.6|606
1669743000000|2022-11-29 17:30:00|11971.9|11970.4|11980.6|11979.1|11981.2|11979.7|11971.7|11970.2|635
1669743300000|2022-11-29 17:35:00|11980.5|11979|11983.4|11981.9|11986.1|11984.7|11976.5|11975.3|770
1669743600000|2022-11-29 17:40:00|11983.1|11981.6|11981.6|11980.1|11984.9|11983.4|11980|11978.7|758
1669743900000|2022-11-29 17:45:00|11981.5|11980|11977.6|11976.1|11981.6|11980.1|11975|11973.5|560
1669744200000|2022-11-29 17:50:00|11977.4|11975.9|11971|11969.5|11981.2|11979.9|11970.7|11969.4|508
1669744500000|2022-11-29 17:55:00|11970.9|11969.4|11972.2|11970.7|11974|11972.5|11969.3|11967.8|554
1669744800000|2022-11-29 18:00:00|11972.3|11970.8|11972.2|11970.7|11973.2|11971.8|11970.2|11969|589
1669745100000|2022-11-29 18:05:00|11972.3|11970.8|11973.3|11971.8|11974.2|11972.9|11970.1|11968.6|470
1669745400000|2022-11-29 18:10:00|11973.5|11972|11977.6|11976.1|11977.8|11976.3|11971.8|11970.6|477
1669745700000|2022-11-29 18:15:00|11977.5|11976|11962.5|11961|11977.8|11976.3|11961.7|11960.2|661
1669746000000|2022-11-29 18:20:00|11962.4|11960.9|11965.1|11964.2|11966.8|11965.3|11961.9|11960.4|413
1669746300000|2022-11-29 18:25:00|11965.2|11964.3|11954.7|11953.2|11965.2|11964.3|11954.6|11953.1|496
1669746600000|2022-11-29 18:30:00|11954.8|11953.3|11956.3|11954.8|11957.1|11955.6|11954.6|11953.1|432
1669746900000|2022-11-29 18:35:00|11956.2|11954.7|11958.2|11956.7|11959.1|11957.8|11954.8|11953.7|451
1669747200000|2022-11-29 18:40:00|11958.1|11956.6|11958.3|11956.8|11959.4|11958.2|11955.9|11954.8|388
1669747500000|2022-11-29 18:45:00|11958.4|11956.9|11959.8|11958.9|11961.8|11960.3|11958.3|11956.8|421
1669747800000|2022-11-29 18:50:00|11959.9|11959|11962.3|11960.8|11962.3|11960.9|11955.2|11953.4|483
1669748100000|2022-11-29 18:55:00|11962.4|11960.9|11962.4|11960.9|11965|11963.8|11961.5|11960|454
1669748400000|2022-11-29 19:00:00|11962.5|11961|11969.6|11968.1|11969.7|11968.2|11962.2|11961|594
1669748700000|2022-11-29 19:05:00|11969.7|11968.2|11969.2|11967.7|11971.1|11969.6|11968|11966.6|458
1669749000000|2022-11-29 19:10:00|11968.9|11968|11972.3|11970.8|11972.6|11971.5|11968.7|11967.5|477
1669749300000|2022-11-29 19:15:00|11972.2|11970.7|11966.7|11965.2|11972.3|11971.2|11966.6|11965.1|425
1669749600000|2022-11-29 19:20:00|11966.6|11965.1|11962.1|11960.6|11968.2|11966.7|11961.7|11960.2|492
1669749900000|2022-11-29 19:25:00|11962.2|11960.7|11955.7|11954.2|11963.1|11961.6|11955.4|11953.9|558
1669750200000|2022-11-29 19:30:00|11955.6|11954.1|11954.2|11952.7|11956.7|11955.2|11952.2|11950.7|534
1669750500000|2022-11-29 19:35:00|11954.3|11952.8|11953.5|11952|11956.6|11955.1|11950.9|11949.4|477
1669750800000|2022-11-29 19:40:00|11953.2|11952.3|11951.5|11950|11956|11954.5|11951|11949.9|462
1669751100000|2022-11-29 19:45:00|11951.7|11950.2|11949|11948.1|11951.8|11950.3|11948.9|11948|423
1669751400000|2022-11-29 19:50:00|11948.9|11948|11947.1|11945.6|11949.6|11948.4|11945.6|11944.7|538
1669751700000|2022-11-29 19:55:00|11947|11945.5|11953.5|11952|11953.5|11952.3|11947|11945.5|553
1669752000000|2022-11-29 20:00:00|11953.4|11951.9|11946.5|11945|11954.1|11952.6|11946.2|11944.7|486
1669752300000|2022-11-29 20:05:00|11946.6|11945.1|11948.6|11947.1|11950.3|11948.8|11946.6|11945.1|408
1669752600000|2022-11-29 20:10:00|11948.5|11947|11948.9|11947.4|11950.2|11948.7|11947|11945.5|460
1669752900000|2022-11-29 20:15:00|11949.1|11947.6|11949.3|11947.8|11951.3|11949.8|11948.8|11947.4|407
1669753200000|2022-11-29 20:20:00|11949.2|11947.7|11949.8|11948.3|11951.9|11950.5|11948.9|11947.4|456
1669753500000|2022-11-29 20:25:00|11950|11948.5|11948.3|11946.8|11950|11948.5|11947.5|11946.1|394
1669753800000|2022-11-29 20:30:00|11948.2|11946.7|11950.9|11949.4|11952.6|11951.1|11948.2|11946.7|399
1669754100000|2022-11-29 20:35:00|11951|11949.5|11950.2|11949.3|11951.9|11950.4|11949|11947.5|488
1669754400000|2022-11-29 20:40:00|11950.4|11948.9|11949.5|11948|11951.8|11950.3|11949.2|11947.7|445
1669754700000|2022-11-29 20:45:00|11949.4|11947.9|11947.9|11946.4|11950.2|11948.7|11947.4|11945.9|567
1669755000000|2022-11-29 20:50:00|11948|11946.5|11947.4|11945.9|11949.3|11947.8|11946.5|11945|432
1669755300000|2022-11-29 20:55:00|11947.5|11946|11947.4|11945.9|11951.7|11950.3|11947|11945.8|493
1669755600000|2022-11-29 21:00:00|11947.3|11945.8|11946.4|11944.9|11948.1|11946.6|11946.2|11944.7|278
1669755900000|2022-11-29 21:05:00|11946.3|11944.8|11948|11946.5|11948.8|11947.3|11946.3|11944.8|202
1669756200000|2022-11-29 21:10:00|11948.1|11946.6|11950.4|11948.9|11951.4|11949.9|11948|11946.5|264
1669756500000|2022-11-29 21:15:00|11950.5|11949|11950.9|11949.4|11951.4|11949.9|11949.9|11948.6|260
1669756800000|2022-11-29 21:20:00|11951|11949.5|11950.9|11949.4|11951|11949.5|11947.9|11946.4|294
1669757100000|2022-11-29 21:25:00|11950.8|11949.3|11951.3|11949.8|11952.6|11951.1|11950.8|11949.3|345
1669757400000|2022-11-29 21:30:00|11951.1|11949.6|11950.2|11948.7|11951.4|11950.1|11950|11948.6|172
1669757700000|2022-11-29 21:35:00|11950.3|11948.8|11950.3|11948.8|11951.2|11949.7|11949.8|11948.6|146
1669758000000|2022-11-29 21:40:00|11950.2|11948.7|11951|11949.5|11951.4|11949.9|11949.7|11948.4|151
1669758300000|2022-11-29 21:45:00|11951.1|11949.6|11950.3|11948.8|11952|11950.1|11950|11948.4|142
1669758600000|2022-11-29 21:50:00|11950|11948.5|11951.4|11949.9|11952.7|11950.8|11950|11948.5|247
1669758900000|2022-11-29 21:55:00|11951.5|11950|11954.2|11947.9|11963.1|11952.1|11951|11946.2|558
1669759200000|2022-11-29 22:00:00|11955.6|11946.7|11966.7|11955.7|11967.2|11956.2|11955|11946.4|60
1669759500000|2022-11-29 22:05:00|11966.6|11955.6|11965.8|11954.8|11967.3|11956.3|11964|11953|54
1669759800000|2022-11-29 22:10:00|11965.7|11954.7|11965.6|11954.6|11966.9|11955.9|11964.9|11953.9|39
1669760100000|2022-11-29 22:15:00|11965.4|11954.4|11964|11953|11965.5|11954.5|11963|11952|793
1669760400000|2022-11-29 22:20:00|11964.9|11953.9|11962.7|11951.7|11965.8|11954.8|11961.8|11950.8|1364
1669760700000|2022-11-29 22:25:00|11962.9|11951.9|11962.2|11951.2|11962.9|11951.9|11961.7|11950.7|827
1669761000000|2022-11-29 22:30:00|11962.5|11951.5|11957.5|11951.2|11963.5|11952.7|11956.8|11949|507
1669761300000|2022-11-29 22:35:00|11957|11950.7|11962.8|11951.8|11962.9|11952.2|11954.5|11949.3|370
1669761600000|2022-11-29 22:40:00|11962.7|11951.7|11959.7|11952.5|11962.8|11954.2|11956.4|11950.4|1100
1669761900000|2022-11-29 22:45:00|11960|11952.2|11958.9|11953.8|11964.4|11954.2|11958.8|11951.5|1510
1669762200000|2022-11-29 22:50:00|11959.2|11954.1|11957|11950.7|11960.8|11954.4|11954.6|11950.5|1088
1669762500000|2022-11-29 22:55:00|11956.9|11951.2|11958|11949.1|11962.7|11952.3|11956.8|11946.5|262
1669762800000|2022-11-29 23:00:00|11958.4|11948|11951.8|11948|11958.6|11949.8|11951.6|11946.7|347
1669763100000|2022-11-29 23:05:00|11951.9|11948.1|11951.8|11947.3|11956|11948.7|11948.7|11946|227
1669763400000|2022-11-29 23:10:00|11951.9|11947.4|11950.5|11945.7|11952.8|11947.7|11949.9|11944.4|328
1669763700000|2022-11-29 23:15:00|11951.6|11945.6|11950|11947|11952.7|11948.1|11949.6|11945.6|1319
1669764000000|2022-11-29 23:20:00|11950.1|11947.1|11949.9|11946.3|11950.7|11947.6|11949.8|11945.7|971
1669764300000|2022-11-29 23:25:00|11950|11946.4|11947.3|11944.7|11950.5|11947.7|11947|11944.4|1351
1669764600000|2022-11-29 23:30:00|11947.5|11944.9|11946.7|11944.5|11948.7|11945.6|11945.9|11943.9|1409
1669764900000|2022-11-29 23:35:00|11946.9|11944.1|11945.1|11942.5|11947.8|11944.6|11944.1|11942.2|681
1669765200000|2022-11-29 23:40:00|11945|11942.4|11943.8|11941.4|11945.4|11943|11942.9|11940.7|264
1669765500000|2022-11-29 23:45:00|11943.5|11942|11944|11941.6|11945.4|11943.2|11943.1|11941.5|364
1669765800000|2022-11-29 23:50:00|11944.1|11941.7|11943.5|11942|11944.8|11942.8|11943.4|11941.6|183
1669766100000|2022-11-29 23:55:00|11943.4|11941.9|11947.5|11945.3|11947.8|11945.7|11943.2|11941.7|238
1669766400000|2022-11-30 00:00:00|11947.6|11945.5|11945.6|11943.5|11947.6|11946.1|11943.5|11942|416
1669766700000|2022-11-30 00:05:00|11945.2|11943.7|11947.3|11945.8|11947.7|11946.2|11943.7|11942|348
1669767000000|2022-11-30 00:10:00|11947.4|11945.9|11956.4|11954.9|11956.6|11955.1|11947.4|11945.9|438
1669767300000|2022-11-30 00:15:00|11956.2|11954.7|11955.8|11954.3|11957.6|11956.1|11953.8|11952.3|330
1669767600000|2022-11-30 00:20:00|11955.7|11954.2|11961|11959.5|11962.5|11961|11955.2|11953.7|397
1669767900000|2022-11-30 00:25:00|11961.2|11959.7|11958.4|11956.9|11961.5|11960|11957.6|11956|467
1669768200000|2022-11-30 00:30:00|11958.6|11957.1|11963.6|11962.1|11965.3|11963.8|11954.6|11952.9|1325
1669768500000|2022-11-30 00:35:00|11963.7|11962.2|11967.5|11966|11969.1|11967.5|11962.4|11960.9|972
1669768800000|2022-11-30 00:40:00|11967.6|11966.1|11967|11965.5|11969.1|11967.4|11966.4|11964.5|732
1669769100000|2022-11-30 00:45:00|11967.1|11965.6|11968.8|11967|11971.9|11970|11967.1|11965.5|877
1669769400000|2022-11-30 00:50:00|11968.9|11967.4|11968.9|11967.4|11972.6|11970.9|11965|11963.4|1009
1669769700000|2022-11-30 00:55:00|11969|11967.2|11976.1|11974.6|11976.6|11975.1|11968.3|11966.4|1130
1669770000000|2022-11-30 01:00:00|11976.2|11974.7|11974.4|11972.2|11978.7|11977.1|11972.2|11970.7|1180
1669770300000|2022-11-30 01:05:00|11974.3|11972.4|11972.7|11971.2|11976.4|11974.6|11971.1|11969.4|857
1669770600000|2022-11-30 01:10:00|11972.6|11971|11975|11973.3|11975.9|11973.9|11968.6|11967|915
1669770900000|2022-11-30 01:15:00|11974.9|11973.4|11970|11968.3|11975.3|11973.5|11968.9|11967.2|1081
1669771200000|2022-11-30 01:20:00|11969.9|11968.2|11973.4|11971.6|11973.8|11971.8|11969.4|11967.3|1223
1669771500000|2022-11-30 01:25:00|11973.1|11971.4|11970.4|11968.9|11973.4|11971.7|11967|11965.5|1191
1669771800000|2022-11-30 01:30:00|11970.2|11968.7|11978.5|11977|11978.7|11977.1|11965.7|11963.8|1488
1669772100000|2022-11-30 01:35:00|11978.4|11976.9|11982.1|11980.6|11982.5|11980.9|11975.9|11974.1|1272
1669772400000|2022-11-30 01:40:00|11982|11980.5|11987.9|11986.4|11988.5|11986.8|11981.9|11980.4|1211
1669772700000|2022-11-30 01:45:00|11988.4|11986.9|11990.7|11988.9|11991.5|11990|11985.3|11983.8|1091
1669773000000|2022-11-30 01:50:00|11990.4|11989|11986.4|11984.9|11990.7|11989.2|11984.8|11983.3|971
1669773300000|2022-11-30 01:55:00|11986.5|11985|11982.5|11981|11986.8|11985.1|11980.9|11979.2|986
1669773600000|2022-11-30 02:00:00|11982.6|11980.8|11983.3|11981.8|11983.6|11982|11977.5|11976|999
1669773900000|2022-11-30 02:05:00|11983.4|11981.9|11981.1|11979.6|11985.9|11984.2|11980.7|11979.2|873
1669774200000|2022-11-30 02:10:00|11981.2|11979.7|11976.9|11975.4|11981.8|11980.3|11975|11973.3|1079
1669774500000|2022-11-30 02:15:00|11977|11975.5|11977|11975.5|11978.2|11976.6|11975.4|11973.9|1015
1669774800000|2022-11-30 02:20:00|11976.9|11975.4|11977.6|11976.1|11979.6|11977.8|11976.2|11974.5|1118
1669775100000|2022-11-30 02:25:00|11977.2|11975.7|11974.2|11972.7|11978.3|11976.7|11973.4|11971.9|1027
1669775400000|2022-11-30 02:30:00|11974.3|11972.8|11977.3|11975.8|11977.5|11976|11972|11970.4|1025
1669775700000|2022-11-30 02:35:00|11976.9|11975.4|11973.9|11972.4|11978.6|11977|11973.1|11971.6|910
1669776000000|2022-11-30 02:40:00|11973.6|11972.1|11978.7|11977.2|11979.6|11978.1|11973.3|11971.7|1344
1669776300000|2022-11-30 02:45:00|11978.5|11977|11979.8|11978.3|11980.8|11979.1|11975.1|11973.6|966
1669776600000|2022-11-30 02:50:00|11979.9|11978.4|11984.3|11982.8|11984.5|11982.8|11978.4|11976.9|821
1669776900000|2022-11-30 02:55:00|11984.2|11982.7|11980.3|11978.8|11984.4|11982.9|11979.6|11977.9|986
1669777200000|2022-11-30 03:00:00|11980.4|11978.9|11982.7|11981.2|11984.7|11983.1|11979.9|11978.2|991
1669777500000|2022-11-30 03:05:00|11982.6|11981.1|11981.3|11979.8|11982.7|11981.1|11980.2|11978.5|812
1669777800000|2022-11-30 03:10:00|11981.4|11979.9|11978.7|11977|11981.6|11980.1|11978.3|11976.7|918
1669778100000|2022-11-30 03:15:00|11978.8|11977.2|11974.6|11972.6|11979.3|11977.4|11973.7|11972.2|857
1669778400000|2022-11-30 03:20:00|11974.1|11972.7|11975.5|11974|11976.6|11974.9|11971.9|11970.4|700
1669778700000|2022-11-30 03:25:00|11975.6|11974.1|11972.1|11970.6|11977.1|11975.4|11972|11970.3|708
1669779000000|2022-11-30 03:30:00|11972|11970.5|11978.3|11976.8|11979.7|11978.2|11972|11970.2|754
1669779300000|2022-11-30 03:35:00|11978.4|11976.9|11977.3|11975.8|11978.7|11977.1|11976.1|11974.3|666
1669779600000|2022-11-30 03:40:00|11977.2|11975.7|11980.2|11978.2|11981.1|11979.4|11977.1|11975.6|893
1669779900000|2022-11-30 03:45:00|11980.1|11978.4|11978.7|11977.2|11981.5|11979.7|11977.5|11976|853
1669780200000|2022-11-30 03:50:00|11978.8|11977.3|11980.5|11979|11982.8|11981.3|11978.6|11977.1|1204
1669780500000|2022-11-30 03:55:00|11980.6|11979.1|11979.4|11977.9|11981.3|11979.8|11978.8|11977.1|870
1669780800000|2022-11-30 04:00:00|11979.5|11978|11984.3|11982.8|11985|11983.4|11979.3|11977.8|874
1669781100000|2022-11-30 04:05:00|11984.6|11982.9|11984.3|11982.8|11986.6|11985|11982.5|11981|817
1669781400000|2022-11-30 04:10:00|11984.5|11983|11986.4|11984.9|11986.8|11985.2|11983.6|11982.1|721
1669781700000|2022-11-30 04:15:00|11986.3|11984.8|11987.3|11985.8|11987.6|11986|11984.4|11982.8|575
1669782000000|2022-11-30 04:20:00|11987.4|11985.9|11992|11990.5|11993.5|11992|11986.9|11985.4|703
1669782300000|2022-11-30 04:25:00|11991.9|11990.4|11986.6|11985.1|11993|11991.5|11986.3|11984.8|1085
1669782600000|2022-11-30 04:30:00|11986.5|11985|11986.6|11985.1|11988.2|11986.5|11985.9|11984.3|809
1669782900000|2022-11-30 04:35:00|11986.7|11985.2|11992.9|11991.4|11994.3|11992.8|11986.4|11984.9|937
1669783200000|2022-11-30 04:40:00|11993|11991.5|11990.3|11988.8|11994.3|11992.8|11990.3|11988.8|662
1669783500000|2022-11-30 04:45:00|11990.5|11989|11990.6|11988.8|11992.2|11990.6|11989|11987.5|643
1669783800000|2022-11-30 04:50:00|11990.3|11988.9|11989|11987|11991.1|11989.4|11987.3|11985.8|731
1669784100000|2022-11-30 04:55:00|11988.6|11987.1|11987.6|11986.1|11990.4|11988.7|11987.1|11985.3|670
1669784400000|2022-11-30 05:00:00|11987.7|11986.2|11985.3|11983.8|11989|11987.4|11984.3|11982.8|771
1669784700000|2022-11-30 05:05:00|11985.4|11983.9|11989.4|11987.9|11992.5|11990.8|11985.4|11983.9|924
1669785000000|2022-11-30 05:10:00|11989.3|11987.8|11990.2|11988.7|11993.5|11992|11989.2|11987.6|1079
1669785300000|2022-11-30 05:15:00|11990.1|11988.6|11989.7|11988.2|11991.4|11989.9|11987.5|11986|955
1669785600000|2022-11-30 05:20:00|11989.6|11988.1|11990.4|11988.9|11992.5|11991|11988|11986.5|643
1669785900000|2022-11-30 05:25:00|11990.5|11989|11990.9|11989.4|11992.9|11991.4|11987.7|11986.2|605
1669786200000|2022-11-30 05:30:00|11990.7|11989.2|11987.9|11986.4|11990.7|11989.2|11985.6|11984|669
1669786500000|2022-11-30 05:35:00|11987.8|11986.3|11986.2|11984.7|11990.5|11989|11986.1|11984.6|503
1669786800000|2022-11-30 05:40:00|11986.1|11984.6|11989|11987.5|11989.4|11987.9|11985.3|11983.8|550
1669787100000|2022-11-30 05:45:00|11988.8|11987.3|11989.4|11987.9|11990.7|11989.2|11985.8|11984.3|551
1669787400000|2022-11-30 05:50:00|11989.3|11987.8|11992.4|11990.9|11993.6|11992.1|11988.8|11987.3|559
1669787700000|2022-11-30 05:55:00|11992.3|11990.8|11980.6|11978.5|11992.6|11990.8|11980.4|11978.5|687
1669788000000|2022-11-30 06:00:00|11980.5|11978.4|11978.1|11976.6|11984.3|11982.5|11976.1|11974.6|699
1669788300000|2022-11-30 06:05:00|11978|11976.5|11976.8|11975.3|11981.6|11980|11976.8|11975.3|465
1669788600000|2022-11-30 06:10:00|11977.2|11975.7|11979.3|11977.8|11980.5|11978.6|11976.4|11974.9|403
1669788900000|2022-11-30 06:15:00|11979.4|11977.9|11983.2|11981.7|11983.7|11982.2|11979.3|11977.7|514
1669789200000|2022-11-30 06:20:00|11983.3|11981.8|11975.8|11973.5|11986.4|11984.9|11974.5|11972.1|571
1669789500000|2022-11-30 06:25:00|11975.7|11973.4|11961.4|11958.3|11975.7|11973.4|11956|11951.8|797
1669789800000|2022-11-30 06:30:00|11961.7|11958.2|11957.9|11955.2|11968.6|11966.2|11951.5|11947.5|912
1669790100000|2022-11-30 06:35:00|11958|11955|11953.9|11951.6|11959.1|11956.8|11953.3|11950.8|801
1669790400000|2022-11-30 06:40:00|11954|11951.5|11957.6|11956.1|11961.6|11959.5|11953|11951.2|683
1669790700000|2022-11-30 06:45:00|11957.3|11955.8|11954.7|11953.2|11959.6|11957.3|11954.5|11953|579
1669791000000|2022-11-30 06:50:00|11954.4|11952.9|11959.6|11958.1|11959.8|11958.1|11950.9|11949.4|678
1669791300000|2022-11-30 06:55:00|11960|11957.9|11961.2|11959|11962.6|11961|11956.9|11954.6|624
1669791600000|2022-11-30 07:00:00|11960.6|11959.1|11962.5|11961|11965.4|11963.9|11958.9|11956.6|882
1669791900000|2022-11-30 07:05:00|11961.7|11960.2|11968.9|11966.7|11970.5|11969|11960.3|11958.6|961
1669792200000|2022-11-30 07:10:00|11968.7|11967.2|11971.7|11970.2|11974.3|11972.2|11964.2|11962.7|1088
1669792500000|2022-11-30 07:15:00|11971.8|11970.3|11960.4|11958.9|11974.5|11973|11959.4|11957.9|797
1669792800000|2022-11-30 07:20:00|11960.8|11959.3|11957.8|11956.3|11962.6|11961.5|11953.8|11952.3|713
1669793100000|2022-11-30 07:25:00|11958|11956.5|11961.5|11960|11963.4|11961.9|11957.2|11955.5|583
1669793400000|2022-11-30 07:30:00|11961.6|11960.1|11965.3|11963.8|11967.2|11965.8|11960.4|11958.9|753
1669793700000|2022-11-30 07:35:00|11965.4|11963.9|11965.4|11963.9|11967.2|11965.7|11963|11961.5|557
1669794000000|2022-11-30 07:40:00|11965.2|11963.7|11964.4|11962.2|11965.7|11964.2|11960.1|11958.6|754
1669794300000|2022-11-30 07:45:00|11964|11962.5|11962.4|11960.9|11965.7|11964.2|11958.4|11956.9|855
1669794600000|2022-11-30 07:50:00|11962.3|11960.8|11967.5|11966|11968|11966.5|11961|11959.5|684
1669794900000|2022-11-30 07:55:00|11967.7|11966.2|11967.3|11965.8|11972.9|11971.4|11966.4|11964.7|764
1669795200000|2022-11-30 08:00:00|11967.4|11965.9|11980|11979.1|11980.5|11979.2|11967.1|11965.6|905
1669795500000|2022-11-30 08:05:00|11980.1|11979.2|11974.2|11972.7|11985.9|11984.4|11969.1|11967.6|898
1669795800000|2022-11-30 08:10:00|11974.3|11972.8|11974.6|11973.1|11978|11976.5|11971|11969.5|932
1669796100000|2022-11-30 08:15:00|11974.5|11973|11968.3|11966.8|11978.5|11977|11968.1|11966.6|853
1669796400000|2022-11-30 08:20:00|11968.2|11966.7|11968.1|11966.6|11968.3|11966.8|11961.9|11960.4|803
1669796700000|2022-11-30 08:25:00|11969.4|11967.9|11971.2|11969.7|11974.5|11973.1|11966.5|11965|1018
1669797000000|2022-11-30 08:30:00|11971|11969.5|11964.4|11962.9|11972.2|11970.7|11959.1|11957.6|999
1669797300000|2022-11-30 08:35:00|11964.3|11962.8|11962.4|11960.9|11965.9|11964.4|11955.1|11953.6|948
1669797600000|2022-11-30 08:40:00|11962.6|11961.1|11966.4|11964.9|11970.4|11968.9|11961.8|11960.3|872
1669797900000|2022-11-30 08:45:00|11966.5|11965|11972.2|11970.7|11973.3|11971.8|11966.4|11964.9|795
1669798200000|2022-11-30 08:50:00|11972.3|11970.8|11977.4|11975.9|11978.3|11976.8|11970.6|11969.1|817
1669798500000|2022-11-30 08:55:00|11977.6|11976.1|11988.9|11987.4|11990.5|11989|11976.2|11974.7|735
1669798800000|2022-11-30 09:00:00|11988.8|11987.3|11997.7|11996.2|12005.5|12004|11988.8|11987.3|1003
1669799100000|2022-11-30 09:05:00|11997.6|11996.1|12011.2|12009.7|12014.5|12013|11997.5|11996|785
1669799400000|2022-11-30 09:10:00|12011.3|12009.8|12001.5|12000|12014.5|12013|12000.1|11998.6|857
1669799700000|2022-11-30 09:15:00|12001.2|11999.7|12004.1|12002.6|12006.9|12005.4|12000.9|11999.4|755
1669800000000|2022-11-30 09:20:00|12004.2|12002.7|12001|11999.5|12004.6|12003.1|12000|11998.7|642
1669800300000|2022-11-30 09:25:00|12001.1|11999.6|11998.6|11997.1|12007.3|12005.8|11997.7|11996.1|768
1669800600000|2022-11-30 09:30:00|11998.5|11997|11998.6|11997.1|12001.1|11999.6|11995.3|11994.2|688
1669800900000|2022-11-30 09:35:00|11998.5|11997|11996.3|11994.8|12001.4|11999.9|11994.8|11993.3|755
1669801200000|2022-11-30 09:40:00|11996.2|11994.7|11992.1|11990.6|11998.5|11996.6|11989.4|11987.9|742
1669801500000|2022-11-30 09:45:00|11992.2|11990.7|11987.5|11986|11992.3|11990.8|11986.2|11985|721
1669801800000|2022-11-30 09:50:00|11987.3|11986.4|12006.3|12004.8|12007.4|12005.9|11987|11985.5|755
1669802100000|2022-11-30 09:55:00|12006.1|12004.6|12015.8|12014.3|12017.2|12015.3|12002.9|12001.4|554
1669802400000|2022-11-30 10:00:00|12015.7|12014.2|12013.5|12012|12020.7|12019.2|12010.4|12008.4|956
1669802700000|2022-11-30 10:05:00|12013.4|12011.9|12015.5|12014|12019.6|12018.1|12010.3|12008.8|835
1669803000000|2022-11-30 10:10:00|12015.4|12013.9|12024.9|12023.4|12030.1|12029.1|12015.4|12013.9|800
1669803300000|2022-11-30 10:15:00|12024.4|12022.9|12021.1|12019.6|12029.2|12027.7|12020.9|12019.4|677
1669803600000|2022-11-30 10:20:00|12021|12019.5|12024.2|12022.7|12025.4|12023.9|12018.6|12017.1|739
1669803900000|2022-11-30 10:25:00|12024.1|12022.6|12013.7|12012.2|12024.1|12022.6|12009.1|12007.6|826
1669804200000|2022-11-30 10:30:00|12013.8|12012.3|12012.5|12011|12013.8|12012.3|12010.3|12008.8|546
1669804500000|2022-11-30 10:35:00|12012.7|12011.2|12008.6|12007.1|12013|12011.5|12007.6|12006.1|653
1669804800000|2022-11-30 10:40:00|12008.5|12007|12002.4|12000.9|12011.3|12010|12002.4|12000.9|999
1669805100000|2022-11-30 10:45:00|12002.5|12001|11998|11996.5|12004.3|12002.8|11997.1|11995.6|732
1669805400000|2022-11-30 10:50:00|11997.9|11996.4|11995.5|11994|11998.4|11996.9|11990.2|11988.7|701
1669805700000|2022-11-30 10:55:00|11995.4|11993.9|11991.3|11989.8|11996.5|11995|11990.1|11988.7|784
1669806000000|2022-11-30 11:00:00|11991.2|11989.7|12000.4|11998.9|12000.4|11998.9|11990.3|11988.8|814
1669806300000|2022-11-30 11:05:00|12000.3|11998.8|11994.8|11993.3|12000.9|11999.4|11993.4|11992.2|743
1669806600000|2022-11-30 11:10:00|11994.6|11993.1|11993.3|11991.8|11998.4|11996.9|11991.3|11990.3|692
1669806900000|2022-11-30 11:15:00|11993.2|11991.7|11994.8|11993.3|11995.3|11993.8|11988.1|11986.6|785
1669807200000|2022-11-30 11:20:00|11994.9|11993.4|12000.6|11999.1|12002.3|12000.8|11993.8|11992.3|628
1669807500000|2022-11-30 11:25:00|12000.5|11999|11996.3|11994.8|12000.7|11999.2|11991.4|11989.9|639
1669807800000|2022-11-30 11:30:00|11996.4|11994.9|11994.2|11992.7|12000.8|11999.3|11993.7|11992.2|627
1669808100000|2022-11-30 11:35:00|11994.6|11993.1|11996.5|11995|11999.9|11998.4|11994.1|11992.6|502
1669808400000|2022-11-30 11:40:00|11996.4|11994.9|12005.4|12003.9|12005.9|12004.4|11994.2|11992.7|514
1669808700000|2022-11-30 11:45:00|12005.5|12004|12011.4|12009.9|12013.1|12011.6|12003.2|12001.7|820
1669809000000|2022-11-30 11:50:00|12011.3|12009.8|12006.2|12004.7|12013.2|12011.7|12002.6|12001.1|778
1669809300000|2022-11-30 11:55:00|12006.3|12004.8|12011.9|12010.4|12012.5|12011|12002.6|12001.1|754
1669809600000|2022-11-30 12:00:00|12012.3|12010.8|12012.2|12010.7|12019.7|12018.4|12010|12008.6|843
1669809900000|2022-11-30 12:05:00|12012.3|12010.8|12010.7|12009.2|12015|12013.5|12008.9|12007.4|731
1669810200000|2022-11-30 12:10:00|12010.8|12009.3|12016.3|12014.8|12018.5|12017|12010.7|12009.2|693
1669810500000|2022-11-30 12:15:00|12016.4|12014.9|12007.5|12006|12016.6|12015.1|12006.5|12005|652
1669810800000|2022-11-30 12:20:00|12007.4|12005.9|12003.6|12002.1|12011|12009.5|12003.3|12001.8|686
1669811100000|2022-11-30 12:25:00|12003.4|12001.9|12002|12000.5|12008.1|12006.6|12001|11999.8|616
1669811400000|2022-11-30 12:30:00|12001.6|12000.7|11998.4|11996.9|12004.5|12003|11996.1|11995|536
1669811700000|2022-11-30 12:35:00|11998.5|11997|11999.6|11998.1|12002.5|12001.1|11997.1|11995.6|705
1669812000000|2022-11-30 12:40:00|11999.5|11998|11998.8|11997.3|12003.1|12001.6|11997.1|11995.6|667
1669812300000|2022-11-30 12:45:00|11998.9|11997.4|11998.4|11996.9|11999|11997.8|11994|11992.5|600
1669812600000|2022-11-30 12:50:00|11998.3|11996.8|12001.6|12000.1|12006.7|12005.5|11997.9|11996.4|590
1669812900000|2022-11-30 12:55:00|12001.5|12000|12002.8|12001.3|12005.7|12004.2|12000.8|11999.3|594
1669813200000|2022-11-30 13:00:00|12002.4|12000.9|12001.8|12000.3|12006.4|12004.9|11996.1|11994.8|810
1669813500000|2022-11-30 13:05:00|12001.7|12000.2|11995.9|11994.4|12005|12003.6|11995.7|11994.2|674
1669813800000|2022-11-30 13:10:00|11996|11994.5|11997|11991.1|11999.2|11997.5|11992.5|11990.8|803
1669814100000|2022-11-30 13:15:00|11997.8|11990|12007.3|12005.8|12020.5|12016.4|11995.2|11990|1520
1669814400000|2022-11-30 13:20:00|12008.5|12007|12013.5|12012|12015.5|12014|12006.5|12005|1124
1669814700000|2022-11-30 13:25:00|12013.4|12011.9|12013.1|12007.8|12016.7|12015.2|12009|12006.7|956
1669815000000|2022-11-30 13:30:00|12012.1|12009.2|11997.2|11995.7|12015.4|12012.1|11989.1|11987.6|1588
1669815300000|2022-11-30 13:35:00|11997.3|11995.8|12000.6|11999.1|12002.5|12001|11995.3|11993.8|1101
1669815600000|2022-11-30 13:40:00|12000.9|11999.4|11996.2|11994.7|12009.5|12008|11994.4|11992.9|1031
1669815900000|2022-11-30 13:45:00|11996.3|11994.8|12002.3|12000.8|12005.6|12004.1|11991.3|11989.8|1083
1669816200000|2022-11-30 13:50:00|12002.4|12000.9|12001.8|12000.3|12010.2|12008.7|11998.2|11996.7|947
1669816500000|2022-11-30 13:55:00|12001.7|12000.2|11987.7|11986.2|12002.3|12000.8|11986.6|11985.1|984
1669816800000|2022-11-30 14:00:00|11987.4|11985.9|11987.9|11986.4|11992.4|11990.9|11982.1|11980.6|1058
1669817100000|2022-11-30 14:05:00|11988|11986.5|11989.2|11987.7|11995.1|11993.6|11987.4|11985.9|886
1669817400000|2022-11-30 14:10:00|11988.8|11987.3|12000.4|11998.9|12004.7|12003.5|11988.5|11987|897
1669817700000|2022-11-30 14:15:00|12000.3|11998.8|12012.3|12010.8|12020|12018.8|12000.2|11998.7|1005
1669818000000|2022-11-30 14:20:00|12012.4|12010.9|12012.1|12010.6|12018|12016.8|12010.1|12008.6|774
1669818300000|2022-11-30 14:25:00|12012|12010.5|12013.6|12012.1|12016.7|12015.8|12011|12009.5|717
1669818600000|2022-11-30 14:30:00|12013.4|12011.9|12010.6|12009.1|12016.4|12014.9|12005.1|12003.6|1022
1669818900000|2022-11-30 14:35:00|12010.8|12009.3|12003.3|12001.8|12011.9|12010.4|12000.5|11999|972
1669819200000|2022-11-30 14:40:00|12003.2|12001.7|12017.7|12015.5|12027.6|12022.6|12002|12000.6|1328
1669819500000|2022-11-30 14:45:00|12017.3|12015|12001|11999.5|12019|12017.2|12000.4|11998.9|1166
1669819800000|2022-11-30 14:50:00|12001.6|12000.1|12000.6|11999.1|12005|12003.5|11995.9|11994.4|1166
1669820100000|2022-11-30 14:55:00|12000.8|11999.3|12007|12004.4|12008.2|12006.7|12000.3|11998.6|975
1669820400000|2022-11-30 15:00:00|12006.8|12004.2|11984.5|11983|12010.7|12008.8|11981.3|11979.8|1581
1669820700000|2022-11-30 15:05:00|11984.6|11983.1|11978.1|11976.6|11987.4|11985.9|11972.3|11970.8|1231
1669821000000|2022-11-30 15:10:00|11977.6|11976.1|11961|11959.5|11978|11976.5|11960|11958.5|1103
1669821300000|2022-11-30 15:15:00|11961.1|11959.6|11947.5|11946|11963.2|11961.7|11945.9|11944.7|1073
1669821600000|2022-11-30 15:20:00|11947.4|11945.9|11954.4|11952.9|11955.6|11954.1|11945.9|11944.7|922
1669821900000|2022-11-30 15:25:00|11954|11952.5|11948.2|11947.3|11954|11952.5|11939.6|11938.1|1064
1669822200000|2022-11-30 15:30:00|11948.3|11947.4|11934.3|11932.8|11951.1|11949.9|11928.2|11926.9|1111
1669822500000|2022-11-30 15:35:00|11934.1|11932.6|11933.6|11932.1|11934.6|11933.3|11927|11925.5|1032
1669822800000|2022-11-30 15:40:00|11934.4|11932.9|11942.3|11940.8|11948.6|11947.4|11933.8|11932.5|1271
1669823100000|2022-11-30 15:45:00|11942.2|11940.7|11921.9|11920.4|11942.2|11940.7|11920.6|11919.1|1230
1669823400000|2022-11-30 15:50:00|11921.8|11920.3|11922.3|11920.8|11932.5|11931|11916.2|11915|1446
1669823700000|2022-11-30 15:55:00|11922.4|11920.9|11911.9|11911|11923|11921.7|11908.6|11907.5|1662
1669824000000|2022-11-30 16:00:00|11912|11911.1|11902.8|11901.3|11913.2|11912.1|11901.2|11899.7|1350
1669824300000|2022-11-30 16:05:00|11902.9|11901.4|11917.5|11916|11922.7|11921.2|11902.3|11900.8|1167
1669824600000|2022-11-30 16:10:00|11917.3|11915.8|11922.2|11920.7|11924.7|11923.2|11913.4|11911.9|1141
1669824900000|2022-11-30 16:15:00|11921.8|11920.3|11924.2|11922.7|11929.5|11928|11917.6|11916.1|1050
1669825200000|2022-11-30 16:20:00|11924.1|11922.6|11927.3|11925.8|11932.5|11931|11922.3|11920.8|878
1669825500000|2022-11-30 16:25:00|11927.4|11925.9|11934.3|11932.8|11934.4|11933.1|11925.9|11924.4|786
1669825800000|2022-11-30 16:30:00|11934.2|11932.7|11941.6|11940.1|11943.5|11942.5|11933.7|11932.4|951
1669826100000|2022-11-30 16:35:00|11941.3|11939.8|11950.6|11949.1|11950.7|11949.4|11941.3|11939.8|795
1669826400000|2022-11-30 16:40:00|11950.5|11949|11951.4|11950.5|11955.5|11954.2|11946.7|11945.5|831
1669826700000|2022-11-30 16:45:00|11951.5|11950.6|11957.5|11956|11959.1|11957.9|11949.7|11948.4|785
1669827000000|2022-11-30 16:50:00|11957.2|11956.3|11954.1|11953.2|11961|11959.5|11953.9|11952.9|697
1669827300000|2022-11-30 16:55:00|11954|11953.1|11961|11959.5|11963.1|11961.6|11954|11952.9|845
1669827600000|2022-11-30 17:00:00|11960.9|11959.4|11959.5|11958|11964.5|11963|11953|11951.5|859
1669827900000|2022-11-30 17:05:00|11959.8|11958.3|11963.8|11962.3|11964.8|11963.6|11956.1|11954.3|819
1669828200000|2022-11-30 17:10:00|11963.6|11962.1|11960.6|11959.1|11963.6|11962.1|11956.4|11954.9|838
1669828500000|2022-11-30 17:15:00|11960.5|11959|11949.8|11948.3|11960.6|11959.1|11946.6|11945.1|858
1669828800000|2022-11-30 17:20:00|11949.5|11948|11946.2|11944.7|11949.6|11948.1|11941.8|11940.4|939
1669829100000|2022-11-30 17:25:00|11946.3|11944.8|11956.8|11955.3|11965.7|11964.3|11946.2|11944.7|934
1669829400000|2022-11-30 17:30:00|11956.9|11955.4|11937.5|11936|11956.9|11955.4|11937.4|11935.9|944
1669829700000|2022-11-30 17:35:00|11937.2|11935.7|11929.1|11927.6|11938.3|11937.4|11922.5|11921|940
1669830000000|2022-11-30 17:40:00|11929.3|11927.8|11929.8|11928.3|11935.3|11933.8|11926.7|11925.2|716
1669830300000|2022-11-30 17:45:00|11929.7|11928.2|11939.7|11938.2|11941.4|11939.9|11929.2|11927.7|679
1669830600000|2022-11-30 17:50:00|11939.8|11938.3|11938.4|11936.9|11942.8|11941.3|11936|11934.5|670
1669830900000|2022-11-30 17:55:00|11938.3|11936.8|11943.3|11941.8|11943.7|11942.2|11935.2|11933.7|696
1669831200000|2022-11-30 18:00:00|11943.4|11941.9|11945.5|11944|11947.5|11946|11942.3|11940.8|658
1669831500000|2022-11-30 18:05:00|11945.4|11943.9|11944.8|11943.3|11947.2|11945.7|11940.6|11939.1|618
1669831800000|2022-11-30 18:10:00|11945|11943.5|11941.6|11940.1|11946.4|11944.9|11939.2|11937.7|665
1669832100000|2022-11-30 18:15:00|11941.5|11940|11941.3|11939.8|11943.8|11942.3|11937.3|11935.8|482
1669832400000|2022-11-30 18:20:00|11941.4|11939.9|11933.3|11931.8|11941.6|11940.1|11932.7|11931.2|466
1669832700000|2022-11-30 18:25:00|11933.4|11931.9|11929.2|11926.3|11937.3|11935.7|11926.5|11924.6|759
1669833000000|2022-11-30 18:30:00|11929.1|11928.1|11959.8|11956.7|11982.8|11978.3|11923.9|11920.7|2340
1669833300000|2022-11-30 18:35:00|11959.7|11956.6|11999.4|11997|12006|12003.7|11959.7|11956.6|2234
1669833600000|2022-11-30 18:40:00|11999.7|11997.2|12002.5|12001|12013.6|12010.9|11990.7|11988.8|1876
1669833900000|2022-11-30 18:45:00|12002.4|12000.9|11990.3|11988.8|12004.5|12003|11972.1|11969.6|1792
1669834200000|2022-11-30 18:50:00|11990.2|11988.7|11993.4|11991.9|11999.1|11997.2|11986.8|11985.1|1714
1669834500000|2022-11-30 18:55:00|11993.3|11991.8|12007.6|12005.2|12017.2|12015|11988.7|11987|1612
1669834800000|2022-11-30 19:00:00|12006.8|12005.3|12015.8|12014.3|12017.9|12016.1|12004|12001.7|1753
1669835100000|2022-11-30 19:05:00|12015.9|12014.4|11998.7|11997.2|12027.2|12025.7|11998.7|11997.2|1608
1669835400000|2022-11-30 19:10:00|11998.5|11997|12023.5|12022|12023.7|12022|11998.2|11996.7|1486
1669835700000|2022-11-30 19:15:00|12023.9|12022.4|12038.7|12037.2|12041|12039.5|12021.8|12020.3|1510
1669836000000|2022-11-30 19:20:00|12039|12037.5|12032.2|12030.7|12051.9|12050.4|12032.2|12030.7|1608
1669836300000|2022-11-30 19:25:00|12032.3|12030.8|12036.5|12035|12041.5|12040|12031.4|12029.5|1331
1669836600000|2022-11-30 19:30:00|12036.6|12035.1|12036|12034.5|12036.9|12035.4|12024.7|12023.2|1408
1669836900000|2022-11-30 19:35:00|12035.5|12034|12039.6|12038.1|12040.9|12039.4|12032.3|12030.8|1117
1669837200000|2022-11-30 19:40:00|12039.5|12038|12037.6|12036.1|12046|12044.5|12033.2|12031.7|1069
1669837500000|2022-11-30 19:45:00|12037.5|12036|12041.7|12040.2|12046.7|12045.2|12037.5|12036|1189
1669837800000|2022-11-30 19:50:00|12041.9|12040.4|12051.5|12050|12052.9|12051.4|12041.4|12039.9|1282
1669838100000|2022-11-30 19:55:00|12051.6|12050.1|12058.5|12057|12061|12059.5|12047.5|12046|1097
1669838400000|2022-11-30 20:00:00|12059|12057.5|12057.3|12055.8|12059.7|12058.1|12050.2|12048.5|1106
1669838700000|2022-11-30 20:05:00|12057.2|12055.7|12061.3|12059.8|12062.6|12060.9|12055|12053.5|654
1669839000000|2022-11-30 20:10:00|12061.4|12059.9|12065.6|12064.1|12070.7|12069.2|12061.1|12059.6|1050
1669839300000|2022-11-30 20:15:00|12065|12063.5|12071.5|12070|12077.5|12076|12065|12063.5|977
1669839600000|2022-11-30 20:20:00|12071.6|12070.1|12074.7|12073.2|12076.8|12075.3|12071.2|12069.8|1027
1669839900000|2022-11-30 20:25:00|12074.6|12073.1|12077.7|12076.2|12081.6|12080.1|12074.4|12072.9|919
1669840200000|2022-11-30 20:30:00|12077.2|12076.3|12082|12080.5|12082|12080.5|12073|12071.5|899
1669840500000|2022-11-30 20:35:00|12082.5|12081|12079.6|12078.1|12088|12086.5|12077.7|12075.7|986
1669840800000|2022-11-30 20:40:00|12079.5|12078|12076.4|12074.9|12079.9|12078.2|12073|12071|1022
1669841100000|2022-11-30 20:45:00|12076.5|12075|12074|12072.5|12079|12077.2|12071.3|12069.4|1005
1669841400000|2022-11-30 20:50:00|12074.1|12072.6|12073.4|12071.3|12077.4|12075.9|12068.6|12067.1|1323
1669841700000|2022-11-30 20:55:00|12072.8|12071.2|12056.4|12054.9|12073.9|12072.1|12053.1|12051.6|1261
1669842000000|2022-11-30 21:00:00|12056.2|12054.7|12054.2|12052.7|12058.3|12056.5|12046.8|12044|1229
1669842300000|2022-11-30 21:05:00|12054.3|12052.8|12054.3|12052.1|12054.8|12052.9|12052.2|12050.4|586
1669842600000|2022-11-30 21:10:00|12054.4|12052.2|12051.6|12049.2|12054.6|12052.7|12049.1|12047.1|711
1669842900000|2022-11-30 21:15:00|12051.5|12049.3|12052.9|12050.5|12053.3|12051.1|12048.7|12046.6|633
1669843200000|2022-11-30 21:20:00|12052.8|12050.6|12050.5|12049|12052.9|12050.7|12048|12046.2|642
1669843500000|2022-11-30 21:25:00|12050.4|12048.9|12049.7|12047.5|12051.6|12049.4|12048.1|12046.6|633
1669843800000|2022-11-30 21:30:00|12049.6|12047.4|12050.6|12049.1|12051.8|12049.9|12048.2|12046.4|860
1669844100000|2022-11-30 21:35:00|12051.1|12049|12056.8|12054.7|12057.2|12055.3|12050.6|12048.8|695
1669844400000|2022-11-30 21:40:00|12056.4|12054.9|12055.9|12053.6|12057.8|12055.4|12055.5|12053|609
1669844700000|2022-11-30 21:45:00|12056.1|12053.5|12056.1|12052.4|12056.3|12053.5|12053.3|12048.5|606
1669845000000|2022-11-30 21:50:00|12056|12052.3|12060.3|12056.7|12062|12058.2|12055.8|12051.3|536
1669845300000|2022-11-30 21:55:00|12060.6|12056.5|12063.6|12054.4|12065|12057.2|12058.7|12051.2|672
1669845600000|2022-11-30 22:00:00|12065.9|12054.5|12069.2|12058.2|12069.5|12058.5|12065.9|12054.5|61
1669845900000|2022-11-30 22:05:00|12070.1|12059.1|12064.6|12053.6|12070.1|12059.1|12060.6|12049.6|82
1669846200000|2022-11-30 22:10:00|12064.7|12053.7|12060.1|12050.5|12066.3|12055.3|12059.6|12048.6|237
1669846500000|2022-11-30 22:15:00|12060.3|12050.3|12059.3|12050.7|12062.2|12052.2|12058.2|12049.6|122
1669846800000|2022-11-30 22:20:00|12060.2|12051.5|12061.7|12056.2|12070.9|12059.9|12059.5|12050.7|479
1669847100000|2022-11-30 22:25:00|12061.8|12056.3|12065.9|12057|12071.3|12060.3|12061.3|12054.3|777
1669847400000|2022-11-30 22:30:00|12065.8|12056.9|12063|12057.2|12066.6|12057.8|12061.9|12054.4|615
1669847700000|2022-11-30 22:35:00|12063.2|12057.1|12061.2|12056.7|12063.2|12057.3|12061.2|12056|757
1669848000000|2022-11-30 22:40:00|12061.4|12056.8|12061.3|12055|12062|12057|12058.9|12049.5|448
1669848300000|2022-11-30 22:45:00|12062.1|12054.7|12067|12056|12068|12057|12061.2|12054.3|329
1669848600000|2022-11-30 22:50:00|12066.9|12055.9|12066.7|12055.8|12067.8|12056.8|12065.7|12054.9|145
1669848900000|2022-11-30 22:55:00|12066.6|12055.7|12063.9|12055.5|12067.6|12056.6|12062.8|12054.2|187
1669849200000|2022-11-30 23:00:00|12063.7|12055.4|12077.4|12071.4|12079.7|12072.4|12063.7|12052.7|570
1669849500000|2022-11-30 23:05:00|12078.1|12071.5|12075.6|12069.8|12081.1|12075.5|12075.1|12067.5|373
1669849800000|2022-11-30 23:10:00|12075.5|12069.9|12076.5|12070.1|12077.3|12072.1|12069.2|12061.6|550
1669850100000|2022-11-30 23:15:00|12076.3|12070.3|12074.4|12071.2|12080.2|12075.6|12073.3|12069.6|1363
1669850400000|2022-11-30 23:20:00|12074.3|12071.3|12072.3|12069|12074.8|12071.6|12072|12068.7|780
1669850700000|2022-11-30 23:25:00|12072.2|12069.3|12071.6|12068.3|12072.7|12069.5|12069.8|12066.4|734
1669851000000|2022-11-30 23:30:00|12071.7|12068.4|12073.5|12070.6|12074.5|12071.8|12071.2|12067.9|754
1669851300000|2022-11-30 23:35:00|12073.6|12070.7|12078.6|12076.3|12080.3|12077.6|12072.2|12069.4|773
1669851600000|2022-11-30 23:40:00|12078|12075.4|12085.4|12082.4|12089.8|12087.8|12077.8|12075.4|956
1669851900000|2022-11-30 23:45:00|12085.5|12082.5|12082.1|12080.6|12086.3|12083.6|12077.6|12075.1|836
1669852200000|2022-11-30 23:50:00|12082.2|12080.7|12080|12078.5|12082.5|12080.7|12077.1|12075.2|473
1669852500000|2022-11-30 23:55:00|12080.1|12078.6|12076.3|12074.1|12080.8|12079|12076|12073.9|435
1669852800000|2022-12-01 00:00:00|12076.1|12074.6|12084.3|12082.8|12089.3|12087.4|12075|12073|913
1669853100000|2022-12-01 00:05:00|12084.8|12082.6|12076.5|12075|12084.8|12082.8|12076.5|12074.5|857
1669853400000|2022-12-01 00:10:00|12076.3|12074.8|12078.4|12076.9|12079.4|12077.4|12074.2|12072.5|835
1669853700000|2022-12-01 00:15:00|12078.5|12077|12082.1|12080.6|12082.3|12080.6|12076|12074.1|862
1669854000000|2022-12-01 00:20:00|12082.2|12080.7|12078.4|12076.9|12085.3|12083.8|12077.2|12075.2|821
1669854300000|2022-12-01 00:25:00|12078.8|12076.6|12081.2|12078.6|12085.1|12083.5|12078.6|12076.6|780
1669854600000|2022-12-01 00:30:00|12080.9|12079|12082.8|12081.3|12083.6|12081.8|12078.7|12076.6|870
1669854900000|2022-12-01 00:35:00|12082.7|12081.2|12087.3|12085.1|12088.2|12086.3|12082.4|12080.4|655
1669855200000|2022-12-01 00:40:00|12087|12085.5|12088.6|12086.5|12089.2|12087.4|12085.3|12083.3|605
1669855500000|2022-12-01 00:45:00|12088.3|12086.8|12092.2|12090.7|12094.9|12093.2|12088.3|12086.8|604
1669855800000|2022-12-01 00:50:00|12092.3|12090.8|12094|12092.5|12099.2|12097.3|12091.5|12089.6|704
1669856100000|2022-12-01 00:55:00|12093.4|12091.9|12103|12100.8|12104.3|12102.8|12093|12091.5|917
1669856400000|2022-12-01 01:00:00|12102.7|12101.2|12102.2|12100|12105.2|12103.5|12097.7|12095.7|1002
1669856700000|2022-12-01 01:05:00|12102.1|12099.9|12104.2|12102.7|12105.8|12104.3|12099.6|12098.1|928
1669857000000|2022-12-01 01:10:00|12104.1|12102.6|12103.1|12100.8|12105.2|12103.7|12100.1|12098.3|791
1669857300000|2022-12-01 01:15:00|12102.8|12100.9|12096.3|12094.8|12104.6|12102.7|12095.1|12093.6|990
1669857600000|2022-12-01 01:20:00|12096.4|12094.9|12095.3|12093.8|12101.3|12099.5|12094.3|12092.7|1136
1669857900000|2022-12-01 01:25:00|12095.6|12093.5|12095.8|12094.3|12097.1|12095.4|12091.6|12089.9|854
1669858200000|2022-12-01 01:30:00|12095.9|12094.4|12090.9|12089.4|12098.3|12096.5|12090.8|12089|885
1669858500000|2022-12-01 01:35:00|12091|12089.5|12080.7|12079.2|12092.6|12090.7|12080.2|12078.4|878
1669858800000|2022-12-01 01:40:00|12080.6|12079.1|12084.1|12082.6|12086.6|12085.1|12076.4|12074.7|833
1669859100000|2022-12-01 01:45:00|12084.6|12082.3|12089.3|12087.8|12090|12088.5|12084|12081.9|1000
1669859400000|2022-12-01 01:50:00|12089.4|12087.9|12087.5|12086|12089.8|12088.3|12083.8|12082.3|955
1669859700000|2022-12-01 01:55:00|12087.6|12086.1|12084.1|12082.6|12089.2|12087.6|12083.4|12081.8|879
1669860000000|2022-12-01 02:00:00|12084.4|12082.2|12081.2|12079|12085.6|12083.8|12080.1|12078.2|1118
1669860300000|2022-12-01 02:05:00|12081|12078.9|12081.2|12079.1|12087.3|12085.6|12079.9|12077.8|1017
1669860600000|2022-12-01 02:10:00|12080.9|12079.4|12077.8|12075.6|12085.1|12083.3|12077|12075.5|1172
1669860900000|2022-12-01 02:15:00|12077.5|12076|12079.2|12077.7|12081.4|12079.6|12074.7|12072.7|963
1669861200000|2022-12-01 02:20:00|12079.1|12077.6|12081.6|12079.5|12081.9|12079.9|12076.8|12075.3|866
1669861500000|2022-12-01 02:25:00|12082|12079.7|12086.9|12084.7|12087|12084.8|12079.7|12077.3|942
1669861800000|2022-12-01 02:30:00|12087|12084.9|12088.4|12086.2|12089.5|12088|12083.5|12081.7|946
1669862100000|2022-12-01 02:35:00|12088.1|12086.3|12083.5|12082|12089.2|12087.7|12081.7|12079.8|832
1669862400000|2022-12-01 02:40:00|12083.6|12082.1|12079.2|12077.7|12084.1|12082.2|12077.9|12076.2|765
1669862700000|2022-12-01 02:45:00|12079.1|12077.6|12080.1|12078|12083.2|12081.7|12077.9|12076.2|669
1669863000000|2022-12-01 02:50:00|12080.2|12077.9|12077.6|12076.1|12080.9|12079.3|12077.2|12075.6|615
1669863300000|2022-12-01 02:55:00|12077.5|12076|12079.7|12078.2|12083.1|12081.6|12077.1|12075.6|601
1669863600000|2022-12-01 03:00:00|12080|12077.9|12080.5|12079|12082.5|12081|12077.4|12075.8|591
1669863900000|2022-12-01 03:05:00|12079.7|12078.2|12085|12083.5|12086.5|12085|12078.5|12076.5|545
1669864200000|2022-12-01 03:10:00|12084.9|12083.4|12079.4|12077.9|12085.5|12084|12077.7|12076.2|716
1669864500000|2022-12-01 03:15:00|12079.3|12077.8|12085.1|12083.6|12085.4|12083.7|12078.5|12076.8|571
1669864800000|2022-12-01 03:20:00|12085.2|12083.7|12085.6|12084.1|12088.7|12087.2|12084.1|12082.6|737
1669865100000|2022-12-01 03:25:00|12085.3|12083.8|12082.2|12080.7|12087.5|12085.8|12082.2|12080.7|563
1669865400000|2022-12-01 03:30:00|12082.9|12081.4|12089.6|12088.1|12090|12088.4|12082.9|12081.4|539
1669865700000|2022-12-01 03:35:00|12089.7|12088.2|12094.2|12092.7|12095|12093.5|12089.7|12088|416
1669866000000|2022-12-01 03:40:00|12094.3|12092.8|12089|12087.5|12095|12093.5|12088.3|12086.8|347
1669866300000|2022-12-01 03:45:00|12088.9|12087.4|12090.2|12088.7|12091.3|12089.8|12087.9|12086.4|348
1669866600000|2022-12-01 03:50:00|12090.1|12088.6|12089.4|12087.9|12091.2|12089.9|12087.7|12086.2|405
1669866900000|2022-12-01 03:55:00|12089.3|12087.8|12090.8|12089.3|12091.5|12090|12089|12087.5|394
1669867200000|2022-12-01 04:00:00|12090.7|12089.2|12088.8|12087.3|12091.6|12090.1|12087.1|12085.6|512
1669867500000|2022-12-01 04:05:00|12088.7|12087.2|12089.3|12087.8|12089.5|12088|12087.5|12086|293
1669867800000|2022-12-01 04:10:00|12089.4|12087.9|12088.8|12087.3|12090.8|12089.3|12088.2|12086.7|417
1669868100000|2022-12-01 04:15:00|12088.9|12087.4|12090|12088.5|12092.2|12090.7|12088.1|12086.6|342
1669868400000|2022-12-01 04:20:00|12090.1|12088.6|12093.2|12091.7|12093.3|12091.8|12089.2|12087.7|313
1669868700000|2022-12-01 04:25:00|12093.1|12091.6|12093.5|12092|12095.3|12093.8|12091.9|12090.4|443
1669869000000|2022-12-01 04:30:00|12093.4|12091.9|12097.9|12096.4|12099.2|12097.5|12093.2|12091.5|548
1669869300000|2022-12-01 04:35:00|12098|12096.5|12100.1|12097.8|12101.1|12099.3|12096.4|12094.7|601
1669869600000|2022-12-01 04:40:00|12100|12097.7|12100.1|12098.6|12101|12099|12098.6|12096.7|586
1669869900000|2022-12-01 04:45:00|12099.8|12098.3|12096|12094.5|12103.2|12101.6|12095.3|12093.5|652
1669870200000|2022-12-01 04:50:00|12096.1|12093.9|12097.5|12096|12098.4|12096.6|12094.9|12093.1|528
1669870500000|2022-12-01 04:55:00|12097.6|12096.1|12097.2|12095.7|12098.8|12097.3|12095.6|12093.8|396
1669870800000|2022-12-01 05:00:00|12097.3|12095.8|12099.1|12096.7|12099.6|12097.7|12095.6|12094.1|595
1669871100000|2022-12-01 05:05:00|12099|12096.6|12100.7|12098.6|12102|12099.9|12097.9|12096|774
1669871400000|2022-12-01 05:10:00|12100|12098.5|12104|12102.5|12104.2|12102.6|12098.3|12096.7|732
1669871700000|2022-12-01 05:15:00|12103.8|12102.3|12103.7|12102.2|12108.7|12107.2|12101.7|12099.8|752
1669872000000|2022-12-01 05:20:00|12103.9|12102.4|12104.9|12103.4|12105.5|12104|12099.9|12098.4|818
1669872300000|2022-12-01 05:25:00|12105.1|12103.6|12098.3|12096.8|12105.6|12104.1|12098.2|12096.7|982
1669872600000|2022-12-01 05:30:00|12098.4|12096.9|12100.2|12098.7|12103.4|12101.5|12097.3|12095.7|972
1669872900000|2022-12-01 05:35:00|12100.3|12098.8|12102.9|12101.4|12105.1|12103.3|12098.6|12097|1064
1669873200000|2022-12-01 05:40:00|12103.1|12101|12107.5|12106|12108.5|12107|12101.3|12099.8|736
1669873500000|2022-12-01 05:45:00|12107.4|12105.9|12105.5|12103.4|12108.6|12106.9|12104.3|12102.2|830
1669873800000|2022-12-01 05:50:00|12105.6|12103.5|12099.3|12097.8|12107.1|12105.4|12099.1|12097.4|769
1669874100000|2022-12-01 05:55:00|12099.5|12098|12103.3|12101.8|12105.3|12103.6|12097|12095.3|789
1669874400000|2022-12-01 06:00:00|12103.6|12101.4|12099.8|12098.3|12103.6|12101.6|12097.7|12095.9|785
1669874700000|2022-12-01 06:05:00|12100|12098.5|12094.4|12092.9|12102.2|12100.1|12093.9|12092.4|822
1669875000000|2022-12-01 06:10:00|12094.6|12093.1|12095|12092.8|12099.2|12096.9|12093.4|12091.7|973
1669875300000|2022-12-01 06:15:00|12095.1|12092.9|12097.8|12096.3|12100.2|12098.7|12093.6|12091.8|835
1669875600000|2022-12-01 06:20:00|12098.1|12096|12098|12096.5|12099.5|12098|12094.5|12092.7|675
1669875900000|2022-12-01 06:25:00|12098.3|12096.8|12096.3|12094.8|12102.2|12100.7|12095.6|12093.8|664
1669876200000|2022-12-01 06:30:00|12096.8|12094.6|12101|12099.5|12101.2|12099.7|12095.4|12093.4|665
1669876500000|2022-12-01 06:35:00|12100.9|12099.4|12104.6|12103.1|12105.4|12103.9|12099.1|12097.6|565
1669876800000|2022-12-01 06:40:00|12104.5|12103|12103.9|12102.4|12108.2|12106.7|12102.7|12101.2|671
1669877100000|2022-12-01 06:45:00|12104.2|12102.7|12110.2|12108.7|12110.5|12109|12100.8|12099.3|854
1669877400000|2022-12-01 06:50:00|12110.1|12108.6|12113.6|12112.1|12114.4|12112.7|12108.5|12106.8|745
1669877700000|2022-12-01 06:55:00|12113.7|12112.2|12115.3|12113.8|12115.6|12113.9|12110.3|12108.8|524
1669878000000|2022-12-01 07:00:00|12116|12114.5|12110.5|12108.4|12119.6|12118.1|12105.8|12103.9|1217
1669878300000|2022-12-01 07:05:00|12110.4|12108.3|12105|12103.5|12111.2|12109.7|12103.8|12102.3|902
1669878600000|2022-12-01 07:10:00|12105.2|12103.7|12099.9|12098.4|12105.3|12103.8|12096.5|12094.8|892
1669878900000|2022-12-01 07:15:00|12100|12098.5|12113.4|12111.9|12114.4|12112.9|12097.9|12096.4|953
1669879200000|2022-12-01 07:20:00|12113.5|12112|12102.9|12101.4|12116.1|12114.6|12101.3|12099.8|847
1669879500000|2022-12-01 07:25:00|12102.3|12100.8|12097.1|12095.6|12103.5|12102|12093|12091.5|840
1669879800000|2022-12-01 07:30:00|12097|12095.5|12091.1|12089.6|12099.6|12098.1|12089|12087.5|829
1669880100000|2022-12-01 07:35:00|12091.2|12089.7|12090.5|12089|12095.1|12093.6|12086.2|12084.7|927
1669880400000|2022-12-01 07:40:00|12090.4|12088.9|12089.9|12088.4|12092.1|12090.5|12082.8|12081.3|825
1669880700000|2022-12-01 07:45:00|12090.1|12088.6|12095.8|12094.3|12097.7|12096.2|12088.4|12086.9|801
1669881000000|2022-12-01 07:50:00|12095.6|12094.1|12084.1|12082.6|12095.6|12094.1|12078.1|12076.6|1194
1669881300000|2022-12-01 07:55:00|12084|12082.5|12076|12074.5|12084.5|12083|12070.5|12069.4|1471
1669881600000|2022-12-01 08:00:00|12076.2|12074.7|12091.2|12089.7|12091.8|12090.3|12075.8|12073.8|1420
1669881900000|2022-12-01 08:05:00|12091.3|12089.8|12083|12081.5|12093.5|12092|12080.9|12079.4|1132
1669882200000|2022-12-01 08:10:00|12088.6|12085.3|12097.8|12096.3|12100.7|12098.8|12088|12085.3|1094
1669882500000|2022-12-01 08:15:00|12097.5|12096|12087|12085.5|12102.1|12100.6|12086.1|12084.6|960
1669882800000|2022-12-01 08:20:00|12087.2|12085.7|12087.1|12085.6|12092.4|12090.9|12085|12083.5|772
1669883100000|2022-12-01 08:25:00|12087|12085.5|12087.9|12086.4|12091.2|12089.7|12084.6|12083.1|761
1669883400000|2022-12-01 08:30:00|12088|12086.5|12098.9|12097.4|12103|12101.5|12086.9|12085.4|855
1669883700000|2022-12-01 08:35:00|12098.2|12096.7|12106.1|12104.6|12107.8|12106.3|12096|12094.8|897
1669884000000|2022-12-01 08:40:00|12106|12104.5|12114.2|12112.7|12117|12115.5|12104.9|12103.4|900
1669884300000|2022-12-01 08:45:00|12114.3|12112.8|12110|12108.5|12121.1|12119.6|12108.8|12107.3|860
1669884600000|2022-12-01 08:50:00|12110.1|12108.6|12117.6|12116.1|12120.3|12118.8|12108.4|12106.9|944
1669884900000|2022-12-01 08:55:00|12117.5|12116|12123.8|12122.3|12127.3|12125.8|12117.5|12116|946
1669885200000|2022-12-01 09:00:00|12124.1|12122.6|12117.4|12115.9|12128|12126.5|12114|12112.5|980
1669885500000|2022-12-01 09:05:00|12117.3|12115.8|12113.9|12112.4|12120.3|12118.8|12111|12109.5|793
1669885800000|2022-12-01 09:10:00|12113.1|12111.6|12121.2|12119.7|12121.3|12119.8|12109.5|12108|738
1669886100000|2022-12-01 09:15:00|12121.1|12119.6|12125|12123.5|12128.2|12126.9|12120.3|12118.8|803
1669886400000|2022-12-01 09:20:00|12125.1|12123.6|12131.1|12129.6|12134.6|12133.3|12124.5|12123|751
1669886700000|2022-12-01 09:25:00|12131|12129.5|12128.6|12125.6|12134.4|12132.9|12124.2|12122.7|866
1669887000000|2022-12-01 09:30:00|12128.2|12125.2|12132.9|12131.4|12135.4|12133.9|12126.2|12125|788
1669887300000|2022-12-01 09:35:00|12132.7|12131.2|12125.8|12124.3|12134|12132.5|12123.5|12122|723
1669887600000|2022-12-01 09:40:00|12126|12124.5|12130.1|12128.6|12132.4|12130.9|12125.9|12124.4|772
1669887900000|2022-12-01 09:45:00|12130.2|12128.7|12136.6|12135.1|12137.4|12135.9|12129.8|12128.3|744
1669888200000|2022-12-01 09:50:00|12136.7|12135.2|12151|12149.5|12151.6|12150.1|12136.1|12134.6|852
1669888500000|2022-12-01 09:55:00|12150.9|12149.4|12150.8|12149.3|12152|12150.5|12146|12145.1|826
1669888800000|2022-12-01 10:00:00|12150.6|12149.1|12147.7|12146.2|12156.1|12154.6|12143.6|12142.5|830
1669889100000|2022-12-01 10:05:00|12147.3|12145.8|12138.7|12137.2|12148.3|12147|12138|12136.5|866
1669889400000|2022-12-01 10:10:00|12138.8|12137.3|12140|12138.5|12144.8|12143.5|12138|12136.5|838
1669889700000|2022-12-01 10:15:00|12140.1|12138.6|12147.1|12145.6|12151.6|12150.1|12137.6|12136.2|868
1669890000000|2022-12-01 10:20:00|12146.4|12144.9|12140.3|12138.8|12148.5|12147.1|12137.3|12135.8|681
1669890300000|2022-12-01 10:25:00|12140|12138.5|12145.2|12143.7|12146.4|12144.9|12139.5|12138.1|614
1669890600000|2022-12-01 10:30:00|12145.5|12144|12141.4|12139.9|12149.1|12147.6|12139.9|12138.5|544
1669890900000|2022-12-01 10:35:00|12141.3|12139.8|12136.9|12135.4|12142.9|12141.4|12135.9|12134.4|634
1669891200000|2022-12-01 10:40:00|12137|12135.5|12139.6|12138.1|12142.8|12141.3|12136.9|12135.4|559
1669891500000|2022-12-01 10:45:00|12139.5|12138|12157|12155.5|12157.2|12155.7|12136.4|12134.9|622
1669891800000|2022-12-01 10:50:00|12157.1|12155.6|12157.6|12156.1|12157.8|12156.4|12151.1|12150.2|696
1669892100000|2022-12-01 10:55:00|12157.5|12156|12143.5|12142|12158|12156.5|12143.3|12141.8|988
1669892400000|2022-12-01 11:00:00|12143.4|12141.9|12146.4|12144.9|12149.3|12147.8|12139.4|12138|902
1669892700000|2022-12-01 11:05:00|12146.3|12144.8|12152.8|12151.3|12154.4|12152.9|12144.3|12142.8|704
1669893000000|2022-12-01 11:10:00|12152.7|12151.2|12144.4|12142.9|12153|12151.5|12144|12142.5|688
1669893300000|2022-12-01 11:15:00|12144.6|12143.1|12145.2|12143.7|12146.6|12145.1|12138.3|12136.8|673
1669893600000|2022-12-01 11:20:00|12145.1|12143.6|12145|12143.5|12146.8|12145.3|12144.1|12142.6|625
1669893900000|2022-12-01 11:25:00|12144.9|12143.4|12151.5|12150|12151.8|12150.4|12140.8|12139.5|777
1669894200000|2022-12-01 11:30:00|12151.6|12150.1|12156.3|12154.8|12159.6|12157.2|12150.7|12149.2|778
1669894500000|2022-12-01 11:35:00|12156.5|12155|12160.2|12158.7|12162.5|12161.1|12156.3|12154.8|715
1669894800000|2022-12-01 11:40:00|12160.3|12158.8|12160.8|12159.3|12164.4|12162.9|12156.3|12154.8|731
1669895100000|2022-12-01 11:45:00|12160.5|12159|12156.8|12155.3|12161.3|12159.8|12156|12154.5|656
1669895400000|2022-12-01 11:50:00|12156.7|12155.2|12162.6|12161.1|12164.5|12163|12155.4|12153.9|607
1669895700000|2022-12-01 11:55:00|12162.5|12161|12165.1|12163.6|12166.9|12166|12160.5|12159|623
1669896000000|2022-12-01 12:00:00|12164.8|12163.9|12168.2|12166.7|12170.2|12168.9|12164.3|12162.8|704
1669896300000|2022-12-01 12:05:00|12168.5|12167.6|12171.3|12169.8|12174.3|12173|12166.9|12165.4|547
1669896600000|2022-12-01 12:10:00|12171.1|12169.6|12181.9|12180.4|12190.2|12189|12170.9|12169.4|807
1669896900000|2022-12-01 12:15:00|12182|12180.5|12178.8|12177.3|12186.2|12184.7|12178.1|12176.8|694
1669897200000|2022-12-01 12:20:00|12178.9|12177.4|12180.7|12179.2|12184.2|12182.7|12178.2|12176.9|529
1669897500000|2022-12-01 12:25:00|12180.6|12179.1|12186.5|12185|12186.8|12185.3|12179.2|12177.7|546
1669897800000|2022-12-01 12:30:00|12186.6|12185.1|12193|12191.5|12195|12193.5|12185.1|12183.6|702
1669898100000|2022-12-01 12:35:00|12193.1|12191.6|12196.4|12194.9|12197.2|12195.7|12191|12189.3|626
1669898400000|2022-12-01 12:40:00|12196.5|12195|12200.3|12198.8|12202.2|12200.7|12194.1|12192.6|720
1669898700000|2022-12-01 12:45:00|12200.2|12198.7|12197.1|12195.6|12200.3|12198.8|12187.3|12186.2|832
1669899000000|2022-12-01 12:50:00|12196.9|12195.4|12186|12184.5|12203.1|12201.6|12185.5|12184|757
1669899300000|2022-12-01 12:55:00|12186.1|12184.6|12186.1|12184.6|12193.3|12191.5|12184.8|12183.3|891
1669899600000|2022-12-01 13:00:00|12186|12184.5|12187.7|12186.2|12188.3|12186.9|12180|12178.5|987
1669899900000|2022-12-01 13:05:00|12188|12186.5|12187.2|12185.7|12195.1|12193.6|12186.9|12185.4|819
1669900200000|2022-12-01 13:10:00|12186.9|12186|12196.4|12194.9|12196.4|12194.9|12185.5|12184.5|789
1669900500000|2022-12-01 13:15:00|12196.8|12195.3|12202.4|12200.9|12204.9|12203.4|12192.6|12191.1|877
1669900800000|2022-12-01 13:20:00|12202.3|12200.8|12212.9|12211.4|12213.6|12212.3|12201.4|12199.9|1025
1669901100000|2022-12-01 13:25:00|12212.8|12211.3|12208.8|12197.8|12215|12214|12205.5|12197.8|967
1669901400000|2022-12-01 13:30:00|12209.4|12198.4|12229.1|12227.6|12231|12228.7|12200.2|12189.5|2023
1669901700000|2022-12-01 13:35:00|12229.2|12227.7|12235.6|12234.1|12237.5|12236|12211.5|12210|1604
1669902000000|2022-12-01 13:40:00|12235.3|12233.8|12228.4|12226.9|12242.8|12241.3|12225.6|12224.1|1493
1669902300000|2022-12-01 13:45:00|12228.6|12227.1|12205.9|12204.4|12229|12227.4|12205.7|12204.2|1235
1669902600000|2022-12-01 13:50:00|12206.1|12204.6|12211|12209.5|12213.5|12212|12201.7|12199.2|1307
1669902900000|2022-12-01 13:55:00|12211.1|12209.6|12215.2|12213.7|12221.7|12220.2|12209.1|12207.6|1186
1669903200000|2022-12-01 14:00:00|12215.4|12213.9|12213.6|12212.1|12223.5|12221.7|12210.2|12208.9|1438
1669903500000|2022-12-01 14:05:00|12213.8|12212.3|12236.3|12234.8|12239.5|12237.5|12213.8|12212.3|1330
1669903800000|2022-12-01 14:10:00|12236.4|12234.9|12242.4|12240.9|12243.2|12242|12233.4|12231.9|1089
1669904100000|2022-12-01 14:15:00|12242.3|12240.8|12239.4|12237.9|12244.2|12242.7|12233.3|12231.8|996
1669904400000|2022-12-01 14:20:00|12239.5|12238|12247.2|12245.7|12251.4|12249.9|12237.4|12235.9|999
1669904700000|2022-12-01 14:25:00|12247.1|12245.6|12257.8|12256.3|12265.4|12263.9|12246.6|12245.1|1247
1669905000000|2022-12-01 14:30:00|12257.9|12256.4|12264.2|12262.7|12268.6|12267.7|12254.2|12252.7|1339
1669905300000|2022-12-01 14:35:00|12264.6|12263.1|12262.3|12260.8|12269.3|12267.8|12256|12254.5|1249
1669905600000|2022-12-01 14:40:00|12262.2|12260.7|12278.3|12275.6|12280.3|12279.4|12261.9|12260.4|1096
1669905900000|2022-12-01 14:45:00|12278|12276.7|12294|12292.5|12295|12294.1|12278|12276.7|1306
1669906200000|2022-12-01 14:50:00|12294.1|12292.6|12289.5|12288|12305.3|12303.8|12287.7|12286.3|1258
1669906500000|2022-12-01 14:55:00|12289.1|12287.6|12293.7|12285.1|12296.2|12290.7|12286.9|12283.6|1133
1669906800000|2022-12-01 15:00:00|12293.8|12285.9|12291|12289.5|12315|12308.1|12279|12277.2|2245
1669907100000|2022-12-01 15:05:00|12290.5|12289|12281.7|12280.2|12295.3|12293.8|12280.4|12278.9|1497
1669907400000|2022-12-01 15:10:00|12281.5|12280|12271.3|12269.8|12281.5|12280|12262.5|12261|1585
1669907700000|2022-12-01 15:15:00|12271.4|12269.9|12266|12264.5|12275.3|12273.8|12255.1|12253.6|1602
1669908000000|2022-12-01 15:20:00|12267|12265.5|12261|12259.5|12269.6|12268.1|12258.6|12257.1|1322
1669908300000|2022-12-01 15:25:00|12260.8|12259.3|12261.7|12260.2|12277|12275.5|12258.7|12257.2|1257
1669908600000|2022-12-01 15:30:00|12261.6|12260.1|12262.1|12260.6|12266.5|12265|12253|12251.5|1366
1669908900000|2022-12-01 15:35:00|12262.2|12260.7|12260.9|12259.4|12271.1|12269.6|12255.4|12253.9|1282
1669909200000|2022-12-01 15:40:00|12260.7|12259.2|12255.3|12253.8|12261.9|12260.4|12247.5|12246|1332
1669909500000|2022-12-01 15:45:00|12255.1|12253.6|12273.4|12271.9|12274.1|12272.6|12250.4|12248.9|1464
1669909800000|2022-12-01 15:50:00|12273.3|12271.8|12266|12264.5|12277.4|12275.9|12263.1|12261.6|1400
1669910100000|2022-12-01 15:55:00|12265.4|12263.9|12268.2|12266.7|12270.9|12269.4|12245.2|12243.8|1432
1669910400000|2022-12-01 16:00:00|12268.4|12266.9|12265.9|12264.4|12271.7|12270.2|12263|12261.5|1272
1669910700000|2022-12-01 16:05:00|12266|12264.5|12270.7|12269.2|12270.8|12269.3|12263.5|12262|911
1669911000000|2022-12-01 16:10:00|12270.8|12269.3|12265|12263.5|12271.2|12269.7|12262.8|12261.3|849
1669911300000|2022-12-01 16:15:00|12264.9|12263.4|12262.1|12260.6|12266|12264.5|12255|12253.5|837
1669911600000|2022-12-01 16:20:00|12262|12260.5|12253.2|12251.7|12264|12262.5|12253|12251.7|889
1669911900000|2022-12-01 16:25:00|12253.1|12251.6|12247.2|12245.7|12255.6|12254.1|12247|12245.7|1112
1669912200000|2022-12-01 16:30:00|12247|12245.5|12260.8|12259.3|12261.8|12260.3|12247|12245.5|1127
1669912500000|2022-12-01 16:35:00|12260.7|12259.2|12257|12255.5|12264.6|12263.1|12250.1|12248.6|1193
1669912800000|2022-12-01 16:40:00|12257.1|12255.6|12257.2|12255.7|12262.2|12260.7|12251.8|12250.3|953
1669913100000|2022-12-01 16:45:00|12257.3|12255.8|12255|12254.1|12260.6|12259.1|12249.5|12248|883
1669913400000|2022-12-01 16:50:00|12255.2|12253.7|12249.2|12247.7|12258.8|12257.3|12247.5|12246|957
1669913700000|2022-12-01 16:55:00|12248.9|12247.4|12251.2|12249.7|12252.9|12251.4|12242.7|12241.5|1008
1669914000000|2022-12-01 17:00:00|12251.1|12249.6|12235.7|12234.2|12252.9|12251.4|12234.9|12233.4|988
1669914300000|2022-12-01 17:05:00|12235.6|12234.1|12227.5|12226|12237.9|12236.4|12227.1|12225.6|938
1669914600000|2022-12-01 17:10:00|12227.3|12225.8|12232.3|12230.8|12233.6|12232.1|12225.9|12224.6|904
1669914900000|2022-12-01 17:15:00|12232.2|12230.7|12228.6|12227.1|12236.9|12235.8|12228.1|12226.6|741
1669915200000|2022-12-01 17:20:00|12228.7|12227.2|12244.8|12243.3|12247.7|12246.2|12226.2|12224.7|985
1669915500000|2022-12-01 17:25:00|12244.7|12243.2|12251.1|12249.6|12252.1|12251.1|12244|12242.7|1010
1669915800000|2022-12-01 17:30:00|12251.6|12250.1|12259.1|12257.6|12262|12260.5|12251|12249.5|904
1669916100000|2022-12-01 17:35:00|12259|12257.5|12257.9|12256.4|12262.2|12260.7|12253.5|12252|862
1669916400000|2022-12-01 17:40:00|12258|12256.5|12256.1|12254.6|12258|12256.5|12250.1|12248.6|754
1669916700000|2022-12-01 17:45:00|12256.2|12254.7|12262.1|12260.6|12264.3|12262.8|12254.8|12253.3|894
1669917000000|2022-12-01 17:50:00|12262|12260.5|12262.8|12261.3|12270.3|12268.8|12260.4|12258.9|899
1669917300000|2022-12-01 17:55:00|12262.9|12261.4|12260.6|12259.1|12268.6|12267.1|12258.9|12257.4|856
1669917600000|2022-12-01 18:00:00|12260.5|12259|12264.8|12263.3|12266.3|12264.8|12260.1|12258.6|766
1669917900000|2022-12-01 18:05:00|12265|12263.5|12275.1|12273.6|12276.7|12275.2|12264.9|12263.4|627
1669918200000|2022-12-01 18:10:00|12275.2|12273.7|12271.7|12270.2|12276.6|12275.7|12269.2|12267.7|641
1669918500000|2022-12-01 18:15:00|12271.9|12270.4|12258|12256.5|12273.6|12272.5|12256.5|12255|842
1669918800000|2022-12-01 18:20:00|12257.9|12256.4|12254.7|12253.2|12260.1|12258.8|12251.8|12250.4|791
1669919100000|2022-12-01 18:25:00|12254.8|12253.3|12256.1|12254.6|12260.5|12259|12254.1|12252.6|616
1669919400000|2022-12-01 18:30:00|12256.2|12254.7|12254.4|12252.9|12260.3|12258.8|12252.1|12250.6|779
1669919700000|2022-12-01 18:35:00|12254.5|12253|12249|12247.5|12258.1|12256.6|12248.3|12246.8|794
1669920000000|2022-12-01 18:40:00|12248.8|12247.3|12251.6|12250.1|12253.2|12251.7|12248.8|12247.3|719
1669920300000|2022-12-01 18:45:00|12251.9|12250.4|12245.5|12244|12254.6|12253.3|12244.5|12243|582
1669920600000|2022-12-01 18:50:00|12245.6|12244.1|12240.8|12239.9|12248.2|12247|12239.4|12238.3|602
1669920900000|2022-12-01 18:55:00|12241|12240.1|12246.4|12244.9|12248.1|12246.8|12239|12237.7|785
1669921200000|2022-12-01 19:00:00|12246.2|12244.7|12237.6|12236.1|12249.6|12248.4|12235.2|12233.7|930
1669921500000|2022-12-01 19:05:00|12237.7|12236.2|12240|12239.1|12241.7|12240.2|12235.6|12234.1|731
1669921800000|2022-12-01 19:10:00|12239.9|12239|12249.6|12248.1|12250.1|12248.6|12238.9|12237.4|751
1669922100000|2022-12-01 19:15:00|12249.5|12248|12253.4|12251.9|12254.9|12253.5|12248.7|12247.2|853
1669922400000|2022-12-01 19:20:00|12253.3|12251.8|12254.6|12253.1|12256.5|12255|12251.4|12249.9|668
1669922700000|2022-12-01 19:25:00|12254.7|12253.2|12249.7|12248.2|12256.1|12254.8|12249.1|12247.6|670
1669923000000|2022-12-01 19:30:00|12249.8|12248.3|12250|12248.5|12253.1|12251.6|12245.2|12243.7|612
1669923300000|2022-12-01 19:35:00|12249.9|12248.4|12248.9|12247.4|12250.8|12249.3|12240.8|12239.3|545
1669923600000|2022-12-01 19:40:00|12249|12247.5|12246.6|12245.1|12251.3|12249.9|12246.6|12245.1|661
1669923900000|2022-12-01 19:45:00|12246.7|12245.2|12253.2|12251.7|12256.6|12255.1|12244.8|12243.5|644
1669924200000|2022-12-01 19:50:00|12253.9|12252.4|12254.6|12253.7|12258.1|12256.7|12250.3|12248.8|683
1669924500000|2022-12-01 19:55:00|12255|12253.5|12260.1|12258.6|12260.8|12259.5|12250.8|12249.3|780
1669924800000|2022-12-01 20:00:00|12259.4|12258.5|12252.3|12251.4|12260.4|12259|12252|12250.7|831
1669925100000|2022-12-01 20:05:00|12252.1|12251.2|12253.9|12252.4|12256.3|12255.2|12252|12250.5|752
1669925400000|2022-12-01 20:10:00|12254|12252.5|12243.5|12242|12255.8|12254.3|12242.3|12240.8|780
1669925700000|2022-12-01 20:15:00|12243.1|12242.2|12246.9|12245.4|12248.5|12246.7|12242.3|12241.1|920
1669926000000|2022-12-01 20:20:00|12246.8|12245.3|12244.2|12242.7|12247.1|12245.6|12241.9|12240|882
1669926300000|2022-12-01 20:25:00|12244|12242.5|12245|12243.5|12247.3|12245.7|12242.8|12241.1|730
1669926600000|2022-12-01 20:30:00|12245.3|12243.8|12253.3|12251.8|12254.4|12252.6|12244.5|12242.6|847
1669926900000|2022-12-01 20:35:00|12253.5|12252|12256.1|12254.6|12256.4|12254.8|12251.3|12249.8|672
1669927200000|2022-12-01 20:40:00|12256.2|12254.7|12254|12252.5|12257|12255.5|12252|12250.4|598
1669927500000|2022-12-01 20:45:00|12253.9|12252.4|12246.6|12245.1|12254.1|12252.6|12246.1|12244.6|703
1669927800000|2022-12-01 20:50:00|12246.4|12244.9|12241.4|12239.9|12246.9|12245.4|12241.1|12239.6|767
1669928100000|2022-12-01 20:55:00|12241.3|12239.8|12244.1|12242.6|12252.2|12248.6|12240.2|12238.7|784
1669928400000|2022-12-01 21:00:00|12243.7|12242.2|12245.1|12243.6|12248.4|12246.9|12242.7|12241.1|413
1669928700000|2022-12-01 21:05:00|12245|12243.5|12244.3|12242.8|12246.4|12244.9|12244.2|12242.7|275
1669929000000|2022-12-01 21:10:00|12244.2|12242.7|12245|12243.5|12246.2|12244.7|12243.6|12242|241
1669929300000|2022-12-01 21:15:00|12244.9|12243.4|12244.1|12242.6|12245.1|12243.6|12243.3|12241.8|173
1669929600000|2022-12-01 21:20:00|12244|12242.5|12245.2|12243.7|12246|12244.5|12242.4|12240.9|237
1669929900000|2022-12-01 21:25:00|12245.3|12243.8|12248.4|12246.9|12248.8|12247.3|12244|12242.5|313
1669930200000|2022-12-01 21:30:00|12248.5|12247|12249.3|12247.8|12250.3|12248.8|12246.5|12245|191
1669930500000|2022-12-01 21:35:00|12249.2|12247.7|12250.7|12249.2|12250.8|12249.3|12249|12247.5|221
1669930800000|2022-12-01 21:40:00|12250.6|12249.1|12251.6|12250.1|12251.8|12250.2|12249.3|12247.8|232
1669931100000|2022-12-01 21:45:00|12251.7|12250.2|12256.8|12254.5|12257|12255.2|12251.4|12249.9|167
1669931400000|2022-12-01 21:50:00|12257|12254.8|12256|12254.5|12258.7|12256.8|12255.9|12254|256
1669931700000|2022-12-01 21:55:00|12256.4|12254.1|12254.3|12243.3|12261.6|12255.5|12252.5|12241.5|331
1669932000000|2022-12-01 22:00:00|12256.3|12245.3|12266.8|12255.8|12267|12256|12253.6|12243.4|60
1669932300000|2022-12-01 22:05:00|12266.5|12255.5|12267.1|12256.1|12268.8|12257.8|12265.1|12254.1|43
1669932600000|2022-12-01 22:10:00|12267.2|12256.2|12265.5|12254.5|12267.2|12256.2|12263.4|12252.4|52
1669932900000|2022-12-01 22:15:00|12265.6|12254.6|12261|12254.9|12266.4|12257.1|12258|12248.6|424
1669933200000|2022-12-01 22:20:00|12261.2|12255.2|12264.3|12255|12265.6|12256.8|12261.1|12254.7|785
1669933500000|2022-12-01 22:25:00|12263.9|12253.1|12264.3|12253.3|12264.8|12254.5|12257.9|12252.3|212
1669933800000|2022-12-01 22:30:00|12264.2|12253.2|12260.9|12253.6|12265|12256.2|12259.7|12252.6|350
1669934100000|2022-12-01 22:35:00|12260.8|12253.5|12261.3|12253.8|12261.8|12254.4|12260.6|12253.3|125
1669934400000|2022-12-01 22:40:00|12261.2|12253.4|12261.3|12254|12262.1|12254.3|12260.6|12253.4|95
1669934700000|2022-12-01 22:45:00|12261.2|12254.1|12262.5|12253.6|12263.1|12254.6|12260.2|12253|135
1669935000000|2022-12-01 22:50:00|12262.6|12253.7|12262.2|12254|12263.4|12255.8|12259.7|12253.7|194
1669935300000|2022-12-01 22:55:00|12262.1|12253.9|12263.1|12252.1|12263.2|12255.2|12259.7|12252.1|68
1669935600000|2022-12-01 23:00:00|12263|12252|12256.9|12248.7|12263.2|12253.3|12250.8|12245|323
1669935900000|2022-12-01 23:05:00|12256|12249.3|12258.6|12253.6|12259.5|12254.7|12252.7|12248.4|246
1669936200000|2022-12-01 23:10:00|12258.9|12253.7|12277.8|12273.3|12282.4|12274.4|12258.1|12253.2|699
1669936500000|2022-12-01 23:15:00|12278.1|12273.2|12271.5|12268.6|12281.3|12278|12270.4|12267|1177
1669936800000|2022-12-01 23:20:00|12271.4|12268.9|12272.5|12270|12272.8|12270.2|12269.3|12266.1|702
1669937100000|2022-12-01 23:25:00|12272.1|12269.6|12267.7|12266.2|12272.3|12269.7|12264.6|12262.7|705
1669937400000|2022-12-01 23:30:00|12268.4|12265.9|12266.1|12263.9|12268.9|12266.5|12265.3|12262.7|486
1669937700000|2022-12-01 23:35:00|12266|12263.8|12264.1|12261.9|12266|12263.9|12261.2|12259.2|602
1669938000000|2022-12-01 23:40:00|12264.2|12261.8|12262|12259.8|12265|12262.6|12259|12256.9|565
1669938300000|2022-12-01 23:45:00|12261.9|12259.9|12259.8|12257.6|12262.2|12259.9|12257.9|12255.7|526
1669938600000|2022-12-01 23:50:00|12259.9|12257.5|12257.4|12255.2|12261|12258.6|12256.8|12254.4|698
1669938900000|2022-12-01 23:55:00|12256.8|12255.3|12259.8|12257.4|12262.8|12260.4|12256.8|12255|608
1669939200000|2022-12-02 00:00:00|12259.4|12257.6|12247.4|12245.9|12259.4|12257.6|12245.9|12244|894
1669939500000|2022-12-02 00:05:00|12247.3|12245.8|12248.1|12246.6|12249.6|12248|12246.3|12244.8|592
1669939800000|2022-12-02 00:10:00|12248|12246.5|12247.3|12245.8|12250.4|12248.8|12247.1|12245.1|633
1669940100000|2022-12-02 00:15:00|12247.4|12245.9|12246.7|12245.2|12249.2|12247.4|12244.8|12243.3|518
1669940400000|2022-12-02 00:20:00|12246.9|12245.4|12244|12242.5|12247.6|12245.9|12243.9|12242.2|587
1669940700000|2022-12-02 00:25:00|12244.1|12242.6|12242.5|12241|12244.7|12243.2|12239.9|12238.2|558
1669941000000|2022-12-02 00:30:00|12242.6|12241.1|12240.2|12238.7|12245.1|12243.6|12239.9|12238.4|478
1669941300000|2022-12-02 00:35:00|12240.3|12238.8|12241.7|12240.2|12243.9|12242.4|12240.1|12238.6|337
1669941600000|2022-12-02 00:40:00|12241.8|12240.3|12238.9|12237.4|12243.3|12241.8|12237.9|12236.4|358
1669941900000|2022-12-02 00:45:00|12238.8|12237.3|12237.8|12236.3|12239.9|12238.4|12237.2|12235.7|554
1669942200000|2022-12-02 00:50:00|12237.9|12236.4|12235.9|12234.4|12238.8|12236.9|12235.1|12233.5|609
1669942500000|2022-12-02 00:55:00|12235.2|12233.7|12235.6|12234.1|12236.9|12235.4|12232.4|12230.8|597
1669942800000|2022-12-02 01:00:00|12235.7|12234.2|12238.5|12237|12238.5|12237|12233|12231.5|566
1669943100000|2022-12-02 01:05:00|12238.4|12236.9|12239.8|12238.3|12240.4|12238.9|12236.2|12234.7|473
1669943400000|2022-12-02 01:10:00|12239.9|12238.4|12237.8|12236.3|12241.1|12239.4|12234.1|12232.6|580
1669943700000|2022-12-02 01:15:00|12238|12236.5|12241.8|12240.3|12242.7|12241.2|12237.9|12236.2|694
1669944000000|2022-12-02 01:20:00|12242|12240.5|12241.8|12240.3|12245.9|12244.4|12240.1|12238.6|543
1669944300000|2022-12-02 01:25:00|12241.7|12240.2|12242.1|12240.6|12244.4|12242.9|12240|12238.5|482
1669944600000|2022-12-02 01:30:00|12242.4|12240.9|12242.3|12240.8|12249.3|12247.8|12242.2|12240.7|688
1669944900000|2022-12-02 01:35:00|12242.4|12240.9|12240.8|12239.3|12243.3|12241.7|12238.4|12236.9|519
1669945200000|2022-12-02 01:40:00|12240.7|12239.2|12242.4|12240.9|12245.3|12243.3|12239.5|12238|520
1669945500000|2022-12-02 01:45:00|12242.5|12240.4|12239.5|12238|12242.9|12241.1|12238.8|12237.3|515
1669945800000|2022-12-02 01:50:00|12239.6|12238.1|12239.3|12237.8|12239.9|12238.1|12235.2|12233.4|576
1669946100000|2022-12-02 01:55:00|12239.4|12237.9|12243.4|12241.9|12246.3|12244.8|12238.1|12236.6|809
1669946400000|2022-12-02 02:00:00|12243.3|12241.8|12244.4|12242.9|12245.4|12243.9|12240.9|12239.4|788
1669946700000|2022-12-02 02:05:00|12244.5|12243|12242.1|12240.6|12246.9|12245.1|12238.3|12236.6|739
1669947000000|2022-12-02 02:10:00|12242.4|12240.3|12238.4|12236.9|12243.2|12241.4|12235.4|12233.9|767
1669947300000|2022-12-02 02:15:00|12238.8|12237.3|12238.9|12237.4|12240.8|12239.2|12236.7|12235.2|705
1669947600000|2022-12-02 02:20:00|12239.1|12237.6|12236.7|12235.2|12239.9|12238.4|12235.2|12233.7|569
1669947900000|2022-12-02 02:25:00|12236.6|12235.1|12237|12235.5|12237.6|12236.1|12232|12230.5|737
1669948200000|2022-12-02 02:30:00|12236.9|12235.4|12234.3|12232.8|12237.6|12236.1|12233.2|12231.7|667
1669948500000|2022-12-02 02:35:00|12234.1|12232.6|12235.5|12234|12238.4|12236.9|12233.3|12231.8|531
1669948800000|2022-12-02 02:40:00|12236|12234.5|12234.4|12232.9|12236.4|12234.9|12232.3|12230.8|579
1669949100000|2022-12-02 02:45:00|12234.1|12232.6|12232.5|12231|12236.2|12234.6|12232.3|12230.7|623
1669949400000|2022-12-02 02:50:00|12232.6|12231.1|12236.3|12234.8|12238.5|12237|12231.9|12230.4|619
1669949700000|2022-12-02 02:55:00|12236.4|12234.9|12235.6|12234.1|12237.5|12235.6|12234.2|12232.7|480
1669950000000|2022-12-02 03:00:00|12235.7|12234.2|12240.5|12239|12240.5|12239|12233.1|12231.6|556
1669950300000|2022-12-02 03:05:00|12240.4|12238.9|12242.3|12240.8|12243.3|12241.7|12238.3|12236.8|541
1669950600000|2022-12-02 03:10:00|12242|12240.5|12242.9|12241.4|12243|12241.4|12240.3|12238.6|469
1669950900000|2022-12-02 03:15:00|12243|12241.5|12240|12238.5|12243.8|12242.3|12237.7|12236.2|538
1669951200000|2022-12-02 03:20:00|12240.3|12238.8|12241.5|12240|12242.9|12241.4|12239.6|12237.9|439
1669951500000|2022-12-02 03:25:00|12241.7|12240.2|12248.4|12246.9|12248.6|12247|12241.7|12240.1|455
1669951800000|2022-12-02 03:30:00|12248.5|12247|12253.7|12252.2|12253.8|12252.3|12247.4|12245.7|461
1669952100000|2022-12-02 03:35:00|12253.6|12252.1|12252.5|12251|12253.8|12252.3|12250.4|12248.9|523
1669952400000|2022-12-02 03:40:00|12252.6|12251.1|12251.6|12250.1|12252.8|12251.2|12249.1|12247.3|453
1669952700000|2022-12-02 03:45:00|12251.5|12250|12252.3|12250.8|12252.7|12251.2|12250|12248.5|368
1669953000000|2022-12-02 03:50:00|12252.2|12250.7|12251.5|12250|12254.7|12253.2|12251.2|12249.5|472
1669953300000|2022-12-02 03:55:00|12251.6|12250.1|12251.8|12250.3|12252.6|12251.1|12249|12247.1|481
1669953600000|2022-12-02 04:00:00|12251.5|12250|12250.3|12248.8|12252.6|12250.9|12250.2|12248.4|455
1669953900000|2022-12-02 04:05:00|12250.4|12248.9|12247.2|12245.7|12251.9|12250.4|12246.8|12245.1|506
1669954200000|2022-12-02 04:10:00|12247.1|12245.6|12246.3|12244.8|12247.6|12246|12245.8|12244.1|376
1669954500000|2022-12-02 04:15:00|12246.4|12244.9|12244.8|12243.3|12246.7|12245.1|12243.2|12241.7|350
1669954800000|2022-12-02 04:20:00|12244.9|12243.4|12246.1|12244.6|12248.2|12246.7|12244.6|12243.1|426
1669955100000|2022-12-02 04:25:00|12246|12244.5|12245.5|12244|12248.5|12247|12244.3|12242.8|392
1669955400000|2022-12-02 04:30:00|12245.4|12243.9|12246.3|12244.8|12246.9|12245.1|12243.3|12241.8|411
1669955700000|2022-12-02 04:35:00|12246.4|12244.9|12245.7|12244.2|12248.4|12246.9|12244.4|12242.9|487
1669956000000|2022-12-02 04:40:00|12245.5|12244|12243.3|12241.8|12246.6|12245|12243.2|12241.7|432
1669956300000|2022-12-02 04:45:00|12243.2|12241.7|12242.4|12240.9|12244.9|12242.9|12239.7|12238.2|459
1669956600000|2022-12-02 04:50:00|12242.5|12241|12245.6|12244.1|12246.4|12244.6|12241.7|12240.2|482
1669956900000|2022-12-02 04:55:00|12245.5|12244|12247.5|12246|12248.5|12246.9|12245.4|12243.6|431
1669957200000|2022-12-02 05:00:00|12247.4|12245.9|12246.9|12245.4|12247.8|12246.3|12245.7|12244.2|523
1669957500000|2022-12-02 05:05:00|12247|12245.5|12244.4|12242.9|12247.6|12245.9|12242.5|12241|602
1669957800000|2022-12-02 05:10:00|12244.5|12243|12246.1|12244.6|12246.7|12245.2|12243.4|12241.9|595
1669958100000|2022-12-02 05:15:00|12246.3|12244.8|12243.3|12241.8|12246.5|12245|12242.9|12241.4|379
1669958400000|2022-12-02 05:20:00|12243.4|12241.9|12241.3|12239.8|12246|12244.2|12241.2|12239.7|377
1669958700000|2022-12-02 05:25:00|12241.2|12239.7|12242.2|12240.7|12242.7|12241.2|12240.2|12238.7|426
1669959000000|2022-12-02 05:30:00|12241.9|12240.4|12238|12236.5|12242.3|12240.8|12236.5|12235|490
1669959300000|2022-12-02 05:35:00|12237.9|12236.4|12236.4|12234.9|12238.9|12237.4|12235.9|12234.4|451
1669959600000|2022-12-02 05:40:00|12236.3|12234.8|12229.3|12227.8|12236.6|12235.1|12228.2|12226.7|443
1669959900000|2022-12-02 05:45:00|12229.4|12227.9|12232.3|12230.8|12232.8|12231.3|12225.5|12223.7|463
1669960200000|2022-12-02 05:50:00|12232.2|12230.7|12229.9|12228.4|12233.6|12232.1|12229.3|12227.8|451
1669960500000|2022-12-02 05:55:00|12229.8|12228.3|12230.1|12228.6|12230.6|12228.9|12227.2|12225.7|514
1669960800000|2022-12-02 06:00:00|12230.2|12228.7|12233.4|12231.9|12233.8|12232.3|12228.1|12226.6|522
1669961100000|2022-12-02 06:05:00|12233.3|12231.8|12230.6|12229.1|12233.9|12232.4|12229.4|12227.9|532
1669961400000|2022-12-02 06:10:00|12230.7|12229.2|12233.7|12232.2|12235|12233.3|12230.5|12229|536
1669961700000|2022-12-02 06:15:00|12233.8|12232.3|12237.8|12236.3|12238.7|12237.2|12232|12230.5|596
1669962000000|2022-12-02 06:20:00|12237.7|12236.2|12236.5|12235|12240.9|12239.4|12236.4|12234.9|635
1669962300000|2022-12-02 06:25:00|12236.6|12235.1|12238.4|12236.9|12240.1|12238.6|12234.7|12233.2|595
1669962600000|2022-12-02 06:30:00|12238.5|12237|12239.5|12238|12241|12239.5|12235.7|12233.8|696
1669962900000|2022-12-02 06:35:00|12239.4|12237.9|12236.7|12235.2|12240.6|12238.8|12235.5|12234|796
1669963200000|2022-12-02 06:40:00|12236.6|12235.1|12235.6|12233.5|12237.5|12236|12233.9|12232.4|541
1669963500000|2022-12-02 06:45:00|12235.3|12233.8|12237|12235.5|12238.3|12236.5|12234.6|12232.8|575
1669963800000|2022-12-02 06:50:00|12237.2|12234.9|12237.4|12235.9|12239|12237.1|12232.5|12230.8|608
1669964100000|2022-12-02 06:55:00|12237.3|12235.8|12237.6|12235.4|12240.9|12239.4|12236.2|12234.6|623
1669964400000|2022-12-02 07:00:00|12236.2|12233.9|12237.5|12236|12242|12240.3|12233.4|12231.3|871
1669964700000|2022-12-02 07:05:00|12237.6|12236.1|12245.5|12244|12246|12244.4|12228.3|12226.8|1118
1669965000000|2022-12-02 07:10:00|12245.8|12244.3|12242.4|12240.9|12247.5|12246|12239.7|12238.1|850
1669965300000|2022-12-02 07:15:00|12242.5|12241|12235.3|12233.8|12242.5|12241|12234.4|12232.9|904
1669965600000|2022-12-02 07:20:00|12235.2|12233.7|12234.1|12232.6|12241.8|12240.3|12232.4|12230.6|956
1669965900000|2022-12-02 07:25:00|12234|12232.5|12236.4|12234.9|12237.9|12236.4|12232|12230.2|822
1669966200000|2022-12-02 07:30:00|12236.5|12235|12243|12241.5|12245.3|12243.8|12235.1|12233.6|727
1669966500000|2022-12-02 07:35:00|12242.8|12241.3|12257.2|12255.7|12258.1|12256.5|12241.3|12239.8|1036
1669966800000|2022-12-02 07:40:00|12257|12255.5|12267.7|12265.5|12269|12267.2|12254.6|12253.1|1138
1669967100000|2022-12-02 07:45:00|12267.8|12265.6|12259.7|12258.2|12268|12266.2|12259.4|12257.7|787
1669967400000|2022-12-02 07:50:00|12259.5|12258|12265.5|12264|12266.3|12264.8|12257.9|12256.1|834
1669967700000|2022-12-02 07:55:00|12265.6|12264.1|12262.7|12261.2|12269.2|12267.3|12259.4|12257.7|1037
1669968000000|2022-12-02 08:00:00|12262.6|12261.1|12250.9|12249.4|12265|12263.5|12248.5|12247|1075
1669968300000|2022-12-02 08:05:00|12250.8|12249.3|12254.8|12253.3|12257.1|12255.6|12249|12247.5|860
1669968600000|2022-12-02 08:10:00|12254.9|12253.4|12262.1|12260.6|12265.7|12264.2|12251.4|12249.9|853
1669968900000|2022-12-02 08:15:00|12262|12260.5|12268.2|12266.7|12269.8|12268.3|12259.5|12258|816
1669969200000|2022-12-02 08:20:00|12268.1|12266.6|12272.8|12271.3|12274.1|12272.6|12265.8|12264|765
1669969500000|2022-12-02 08:25:00|12272.7|12271.2|12276.4|12274.9|12281.3|12279.8|12271.9|12270.4|900
1669969800000|2022-12-02 08:30:00|12276.5|12275|12276.8|12275.3|12280.6|12279.1|12266.9|12265.4|967
1669970100000|2022-12-02 08:35:00|12277.1|12275.6|12284.1|12282.6|12285.3|12283.8|12275.4|12273.9|767
1669970400000|2022-12-02 08:40:00|12284|12282.5|12289.9|12288.4|12298.7|12297.2|12283.5|12282|1007
1669970700000|2022-12-02 08:45:00|12289.8|12288.3|12295.5|12294|12295.7|12294.2|12286.6|12285.1|1053
1669971000000|2022-12-02 08:50:00|12295.8|12294.3|12283.8|12282.3|12297.3|12295.8|12283.6|12282|1129
1669971300000|2022-12-02 08:55:00|12283.6|12282.1|12282.7|12281.2|12288.3|12286.8|12281.2|12279.7|1235
1669971600000|2022-12-02 09:00:00|12282.6|12281.1|12274.8|12273.3|12282.9|12281.1|12273.5|12272|961
1669971900000|2022-12-02 09:05:00|12275.2|12273.7|12277.1|12275.6|12284|12282.1|12275|12273.5|1097
1669972200000|2022-12-02 09:10:00|12276.6|12275.1|12273|12271.5|12276.7|12275.2|12268.5|12267|725
1669972500000|2022-12-02 09:15:00|12273.1|12271.6|12274.6|12273.1|12275.7|12274.2|12269|12268|806
1669972800000|2022-12-02 09:20:00|12274.5|12273|12265.4|12263.9|12274.5|12273|12260.1|12258.6|760
1669973100000|2022-12-02 09:25:00|12265.5|12264|12264.4|12262.9|12265.6|12264.1|12260.8|12259.7|707
1669973400000|2022-12-02 09:30:00|12264.5|12263|12261.4|12259.9|12265.9|12264.2|12254.3|12253.1|929
1669973700000|2022-12-02 09:35:00|12261.3|12259.8|12266.5|12265|12269.5|12268|12260.5|12259|902
1669974000000|2022-12-02 09:40:00|12266.7|12265.2|12272.3|12270.8|12274.8|12273.3|12264.4|12262.8|870
1669974300000|2022-12-02 09:45:00|12272.5|12271|12272.7|12271.2|12279.2|12277.7|12272.1|12270.6|660
1669974600000|2022-12-02 09:50:00|12272.8|12271.3|12266.7|12265.2|12272.8|12271.3|12259.7|12257.4|875
1669974900000|2022-12-02 09:55:00|12266.5|12265|12275.1|12273.6|12276.1|12274.6|12255.9|12254.6|830
1669975200000|2022-12-02 10:00:00|12275.7|12274.2|12260.4|12258.9|12276.3|12274.8|12257.8|12256.9|1155
1669975500000|2022-12-02 10:05:00|12260.5|12259|12257.9|12256.4|12262.5|12261.2|12256.3|12254.8|730
1669975800000|2022-12-02 10:10:00|12257.8|12256.3|12262.5|12261|12262.6|12261.1|12255.9|12254.4|771
1669976100000|2022-12-02 10:15:00|12262.6|12261.1|12263.7|12262.2|12264.2|12262.7|12257.3|12255.8|582
1669976400000|2022-12-02 10:20:00|12263.5|12262|12267.5|12266|12268.5|12267|12260.3|12258.8|579
1669976700000|2022-12-02 10:25:00|12267.2|12265.7|12268.1|12266.6|12272.9|12271.4|12266.9|12265.4|715
1669977000000|2022-12-02 10:30:00|12268|12266.5|12272.5|12271|12273.7|12272.6|12264.9|12263.4|619
1669977300000|2022-12-02 10:35:00|12272.4|12270.9|12266.8|12265.3|12272.9|12271.4|12266.3|12264.8|667
1669977600000|2022-12-02 10:40:00|12266.6|12265.1|12259.9|12258.4|12271.3|12269.8|12259.5|12258|715
1669977900000|2022-12-02 10:45:00|12260|12258.5|12261.8|12260.3|12261.8|12260.4|12257.3|12255.8|569
1669978200000|2022-12-02 10:50:00|12262|12260.5|12266.6|12265.1|12266.6|12265.1|12258.6|12257.1|573
1669978500000|2022-12-02 10:55:00|12266.5|12265|12275.8|12274.3|12277|12275.8|12264.3|12262.8|616
1669978800000|2022-12-02 11:00:00|12276.4|12274.9|12276.6|12275.1|12279.6|12278.3|12273.3|12271.9|548
1669979100000|2022-12-02 11:05:00|12276.5|12275|12273.5|12272|12276.5|12275|12267.8|12266.3|585
1669979400000|2022-12-02 11:10:00|12273.4|12271.9|12278.9|12277.4|12282|12280.5|12271.7|12269.9|527
1669979700000|2022-12-02 11:15:00|12279.9|12278.4|12276.6|12275.1|12281.2|12279.6|12274.4|12272.9|688
1669980000000|2022-12-02 11:20:00|12276.5|12275|12278.2|12276.7|12280.5|12279|12274.2|12272.7|679
1669980300000|2022-12-02 11:25:00|12278.3|12276.8|12277.6|12276.1|12282.3|12280.8|12276.3|12274.8|531
1669980600000|2022-12-02 11:30:00|12277.5|12276|12276.5|12275|12279.7|12278.2|12274.5|12273|469
1669980900000|2022-12-02 11:35:00|12276.4|12274.9|12273.9|12272.4|12278.7|12277.2|12272.8|12271.3|463
1669981200000|2022-12-02 11:40:00|12273.8|12272.3|12275.4|12273.9|12277.1|12275.6|12270.5|12269|698
1669981500000|2022-12-02 11:45:00|12275.6|12274.1|12271.1|12269.6|12277.9|12276.4|12270.8|12269.3|651
1669981800000|2022-12-02 11:50:00|12271|12269.5|12276.5|12275|12276.7|12275.2|12267.1|12265.6|547
1669982100000|2022-12-02 11:55:00|12276.2|12274.7|12278|12276.5|12281.1|12279.6|12276.2|12274.7|679
1669982400000|2022-12-02 12:00:00|12278.3|12276.8|12280.4|12278.9|12280.8|12279.3|12274.5|12273|791
1669982700000|2022-12-02 12:05:00|12280.5|12279|12275.2|12273.7|12281.2|12279.7|12272.3|12270.9|612
1669983000000|2022-12-02 12:10:00|12275.3|12273.8|12276|12274.5|12277.6|12276.1|12268.8|12267.3|665
1669983300000|2022-12-02 12:15:00|12276.1|12274.6|12275.9|12274.4|12279.3|12277.8|12270.9|12269.4|541
1669983600000|2022-12-02 12:20:00|12275.8|12274.3|12273.4|12271.9|12277.4|12275.9|12272.2|12270.7|614
1669983900000|2022-12-02 12:25:00|12273.3|12271.8|12282.3|12280.8|12283.1|12281.6|12273.3|12271.8|689
1669984200000|2022-12-02 12:30:00|12282.5|12281|12278.7|12277.2|12284|12282.5|12278.3|12276.8|704
1669984500000|2022-12-02 12:35:00|12278.8|12277.3|12283.6|12282.1|12284.5|12283|12277.4|12275.9|660
1669984800000|2022-12-02 12:40:00|12284|12282.5|12285.4|12283.9|12285.4|12284.1|12281.2|12279.7|584
1669985100000|2022-12-02 12:45:00|12285.3|12283.8|12292.5|12291|12293|12291.8|12284.4|12283|585
1669985400000|2022-12-02 12:50:00|12292.3|12290.8|12284.4|12282.9|12293.2|12291.7|12283.5|12282|624
1669985700000|2022-12-02 12:55:00|12284.5|12283|12293|12291.5|12294.7|12293.2|12284.1|12282.6|699
1669986000000|2022-12-02 13:00:00|12293.1|12291.6|12278.2|12276.7|12294.6|12293.1|12278|12276.5|808
1669986300000|2022-12-02 13:05:00|12278|12276.5|12277.7|12276.2|12281.6|12280.1|12277.4|12275.9|658
1669986600000|2022-12-02 13:10:00|12277.6|12276.1|12274.5|12273|12277.6|12276.1|12271.4|12269.9|750
1669986900000|2022-12-02 13:15:00|12274.3|12272.8|12270.2|12268.7|12276.9|12275.5|12263.2|12261.7|895
1669987200000|2022-12-02 13:20:00|12270.6|12269.1|12267.8|12266.3|12270.6|12269.1|12264.3|12262.8|714
1669987500000|2022-12-02 13:25:00|12267.5|12266|12281.2|12270.2|12284.4|12274.5|12261.7|12260.2|1119
1669987800000|2022-12-02 13:30:00|12277.7|12270.6|12167.1|12165.4|12277.7|12270.6|12147.7|12145.2|1393
1669988100000|2022-12-02 13:35:00|12167.5|12165.2|12174|12172.2|12175|12173.4|12145.7|12143.9|1381
1669988400000|2022-12-02 13:40:00|12173.9|12172.1|12156|12154.5|12175.1|12173.6|12135.5|12134|1285
1669988700000|2022-12-02 13:45:00|12155.5|12154|12159.3|12157.5|12160.1|12158.6|12135.7|12134.1|1328
1669989000000|2022-12-02 13:50:00|12158.9|12157.4|12175.8|12174.3|12184|12182.5|12156.2|12154.5|1294
1669989300000|2022-12-02 13:55:00|12176.6|12175.1|12185.7|12184.2|12188.9|12187.4|12166.8|12165.3|1240
1669989600000|2022-12-02 14:00:00|12185.8|12184.3|12181.2|12179.5|12193.6|12192.1|12177.2|12175.7|1240
1669989900000|2022-12-02 14:05:00|12181.8|12180.1|12181.3|12179.4|12182|12180.3|12167.8|12166.3|1149
1669990200000|2022-12-02 14:10:00|12181.1|12179.6|12196.8|12195.3|12200.7|12199.2|12180.1|12178.6|1177
1669990500000|2022-12-02 14:15:00|12197|12195.5|12191.6|12190.1|12202.9|12201.4|12186.5|12185|1164
1669990800000|2022-12-02 14:20:00|12191.5|12190|12210.6|12209|12216.7|12215.2|12190.2|12188.7|1178
1669991100000|2022-12-02 14:25:00|12211.3|12209.8|12205.8|12204.1|12217.8|12216.3|12204.1|12202.6|1157
1669991400000|2022-12-02 14:30:00|12205.7|12203|12213.2|12211.7|12213.2|12211.7|12193.5|12192|1251
1669991700000|2022-12-02 14:35:00|12213.6|12212.1|12217.1|12215.6|12224.7|12223.2|12212|12210.5|1153
1669992000000|2022-12-02 14:40:00|12217|12215.5|12210.7|12209.2|12220.2|12218.7|12205.5|12204|1156
1669992300000|2022-12-02 14:45:00|12210.1|12208.6|12212.7|12211.2|12220.5|12219|12203.8|12202.3|978
1669992600000|2022-12-02 14:50:00|12212.6|12211.1|12210.4|12208.9|12214.5|12213|12203.5|12202|894
1669992900000|2022-12-02 14:55:00|12210.6|12209.1|12212.3|12210.8|12219.5|12218|12207.1|12205.6|947
1669993200000|2022-12-02 15:00:00|12212.4|12210.9|12207.2|12205.7|12224.1|12222.6|12205.5|12203.9|957
1669993500000|2022-12-02 15:05:00|12207.3|12205.8|12206.5|12205|12209|12207.5|12198.7|12197.2|895
1669993800000|2022-12-02 15:10:00|12206.4|12204.9|12222.9|12221.4|12225.5|12224|12204.9|12203.4|825
1669994100000|2022-12-02 15:15:00|12222.5|12221|12207.4|12205.9|12225.6|12224.1|12205.2|12204.3|852
1669994400000|2022-12-02 15:20:00|12207.3|12205.8|12207.2|12205.7|12213.7|12212.2|12202.9|12201.4|772
1669994700000|2022-12-02 15:25:00|12207.3|12205.8|12200.6|12199.1|12210.4|12208.9|12196.9|12195.4|809
1669995000000|2022-12-02 15:30:00|12200.8|12199.3|12216.4|12214.9|12216.5|12215|12195.4|12193.9|863
1669995300000|2022-12-02 15:35:00|12216.7|12215.2|12213.3|12211.8|12219.2|12217.7|12207.5|12206|815
1669995600000|2022-12-02 15:40:00|12213.1|12211.6|12219.2|12217.7|12220.7|12219.2|12205.6|12204.1|808
1669995900000|2022-12-02 15:45:00|12218.9|12217.4|12221.9|12220.4|12224.5|12223|12216.6|12215.1|803
1669996200000|2022-12-02 15:50:00|12221.8|12220.3|12215.4|12213.9|12223.8|12222.3|12210.3|12209|891
1669996500000|2022-12-02 15:55:00|12215.5|12214|12216.9|12216|12220.2|12218.8|12207.6|12206.7|829
1669996800000|2022-12-02 16:00:00|12216.3|12215.4|12221.2|12219.7|12224.6|12223.1|12208.2|12207.2|831
1669997100000|2022-12-02 16:05:00|12221|12219.5|12229.8|12228.3|12232|12230.5|12220.7|12219.2|706
1669997400000|2022-12-02 16:10:00|12230.1|12228.6|12237.6|12236.1|12240.2|12238.7|12228.8|12227.6|667
1669997700000|2022-12-02 16:15:00|12237.5|12236|12239.3|12237.8|12240.9|12239.4|12233.7|12232.8|600
1669998000000|2022-12-02 16:20:00|12239.4|12237.9|12249.7|12248.2|12250.4|12249.3|12238.3|12236.8|584
1669998300000|2022-12-02 16:25:00|12249.6|12248.1|12250.9|12249.4|12251.7|12250.2|12245.4|12244|679
1669998600000|2022-12-02 16:30:00|12250.8|12249.3|12261.9|12260.4|12264|12262.5|12247.1|12245.8|722
1669998900000|2022-12-02 16:35:00|12262.1|12260.6|12273.1|12271.6|12275.7|12274.7|12259.7|12258.2|670
1669999200000|2022-12-02 16:40:00|12273.6|12272.1|12277.7|12276.2|12280.2|12279.1|12272.4|12270.9|659
1669999500000|2022-12-02 16:45:00|12277.6|12276.1|12279.7|12278.2|12290.1|12289.2|12276.6|12275.1|679
1669999800000|2022-12-02 16:50:00|12279.6|12278.1|12287.3|12285.8|12288.1|12286.6|12278.9|12277.4|619
1670000100000|2022-12-02 16:55:00|12288.1|12286.6|12291.1|12289.6|12294.7|12293.4|12287.6|12286.1|613
1670000400000|2022-12-02 17:00:00|12291|12289.5|12294.3|12292.8|12297.7|12296.2|12285.4|12283.9|535
1670000700000|2022-12-02 17:05:00|12293.5|12292|12292.4|12290.9|12296.1|12294.6|12289.3|12287.8|519
1670001000000|2022-12-02 17:10:00|12292.6|12291.1|12297.7|12296.2|12300.8|12299.6|12292.6|12291.1|566
1670001300000|2022-12-02 17:15:00|12297.8|12296.3|12294.4|12292.9|12298.1|12296.8|12290.5|12289|582
1670001600000|2022-12-02 17:20:00|12294.3|12292.8|12290.7|12289.2|12295.6|12294.1|12289.4|12287.6|531
1670001900000|2022-12-02 17:25:00|12290.6|12289.1|12289.9|12288.4|12295.5|12294|12288.5|12287|555
1670002200000|2022-12-02 17:30:00|12289.8|12288.3|12290.3|12288.8|12292.5|12291|12286.6|12285.1|538
1670002500000|2022-12-02 17:35:00|12290.1|12288.6|12287.3|12285.8|12290.1|12288.6|12284.5|12283|607
1670002800000|2022-12-02 17:40:00|12287.2|12285.7|12289.6|12288.1|12293.9|12292.4|12283.9|12282.4|527
1670003100000|2022-12-02 17:45:00|12289.5|12288|12287.5|12286|12294.5|12293|12287.4|12285.9|465
1670003400000|2022-12-02 17:50:00|12287.4|12285.9|12284|12282.5|12287.6|12286.5|12283.6|12282.1|403
1670003700000|2022-12-02 17:55:00|12284.2|12282.7|12278|12276.5|12286.3|12284.8|12276.9|12275.5|477
1670004000000|2022-12-02 18:00:00|12278.4|12276.9|12281.1|12279.6|12282.2|12280.7|12277.5|12276|397
1670004300000|2022-12-02 18:05:00|12280.9|12279.4|12278.6|12277.1|12282.1|12280.6|12277.1|12275.8|447
1670004600000|2022-12-02 18:10:00|12278.5|12277|12277.3|12275.8|12280.6|12279.1|12273.3|12271.8|501
1670004900000|2022-12-02 18:15:00|12277.1|12275.6|12276.3|12274.8|12279.6|12278.1|12274|12272.5|456
1670005200000|2022-12-02 18:20:00|12276.4|12274.9|12279.2|12277.7|12280.5|12279|12275.1|12273.6|391
1670005500000|2022-12-02 18:25:00|12279.1|12277.6|12280.5|12279|12282.3|12280.8|12276.8|12275.3|431
1670005800000|2022-12-02 18:30:00|12280.6|12279.1|12280.4|12278.9|12282.2|12280.7|12279.2|12277.7|386
1670006100000|2022-12-02 18:35:00|12280.5|12279|12281.4|12279.9|12282.3|12280.8|12279.2|12277.7|400
1670006400000|2022-12-02 18:40:00|12281.5|12280|12285.3|12283.8|12286.5|12285|12281.3|12279.8|419
1670006700000|2022-12-02 18:45:00|12284.3|12282.8|12279.9|12278.4|12284.3|12282.8|12278.4|12276.9|316
1670007000000|2022-12-02 18:50:00|12280|12278.5|12278.3|12276.8|12280.4|12278.9|12277.2|12275.8|312
1670007300000|2022-12-02 18:55:00|12278.2|12276.7|12273.4|12271.9|12278.3|12276.8|12270.5|12269|362
1670007600000|2022-12-02 19:00:00|12273.3|12271.8|12274.3|12272.8|12275.5|12274.2|12268.8|12267.6|429
1670007900000|2022-12-02 19:05:00|12274.2|12272.7|12266.7|12265.2|12275.2|12273.7|12265.5|12264|448
1670008200000|2022-12-02 19:10:00|12266.8|12265.3|12266.5|12265|12267.1|12265.6|12260.2|12258.7|366
1670008500000|2022-12-02 19:15:00|12266.4|12264.9|12267.5|12266|12271.3|12269.8|12265.4|12263.9|407
1670008800000|2022-12-02 19:20:00|12267.6|12266.1|12272.7|12271.2|12273.2|12271.7|12266.6|12265.1|393
1670009100000|2022-12-02 19:25:00|12272.6|12271.1|12270.3|12268.8|12272.9|12271.9|12270.3|12268.8|340
1670009400000|2022-12-02 19:30:00|12270.4|12268.9|12274|12272.5|12274.4|12272.9|12266.5|12265|319
1670009700000|2022-12-02 19:35:00|12274.1|12272.6|12275.5|12274|12276.7|12275.4|12271.5|12270|367
1670010000000|2022-12-02 19:40:00|12275.6|12274.1|12275|12273.5|12276.8|12275.7|12271.1|12269.6|375
1670010300000|2022-12-02 19:45:00|12275.1|12273.6|12277.2|12275.7|12278.6|12277.1|12272.8|12271.3|346
1670010600000|2022-12-02 19:50:00|12277.6|12276.1|12282.4|12280.9|12283.9|12282.4|12277.6|12276.1|422
1670010900000|2022-12-02 19:55:00|12282.5|12281|12289.5|12288|12290.7|12289.2|12281|12279.5|481
1670011200000|2022-12-02 20:00:00|12289.6|12288.1|12293.6|12292.1|12295.1|12293.6|12285.1|12283.6|458
1670011500000|2022-12-02 20:05:00|12293.7|12292.2|12298.8|12297.3|12299.7|12298.4|12292.5|12291|427
1670011800000|2022-12-02 20:10:00|12298.7|12297.2|12298|12296.5|12299.1|12297.6|12296|12294.5|390
1670012100000|2022-12-02 20:15:00|12297.9|12296.4|12296.2|12294.7|12298.6|12297.1|12295|12293.5|483
1670012400000|2022-12-02 20:20:00|12296.1|12294.6|12293.3|12291.8|12297.1|12295.6|12292.5|12291|437
1670012700000|2022-12-02 20:25:00|12293.2|12291.7|12293.2|12291.7|12294.1|12292.6|12290.9|12289|456
1670013000000|2022-12-02 20:30:00|12293.1|12291.6|12289|12287.5|12295.1|12293.6|12288.2|12286.7|390
1670013300000|2022-12-02 20:35:00|12288.8|12287.3|12286.7|12285.2|12292.3|12290.8|12282.1|12280.2|477
1670013600000|2022-12-02 20:40:00|12286.8|12285.3|12285.3|12283.8|12289|12287|12280.8|12279.3|480
1670013900000|2022-12-02 20:45:00|12284.3|12282.8|12284.3|12282.8|12287|12285.5|12282.2|12280.7|428
1670014200000|2022-12-02 20:50:00|12284.9|12283.4|12281.2|12279.7|12286.4|12284.9|12281.2|12279.7|515
1670014500000|2022-12-02 20:55:00|12280.7|12279.2|12283.5|12282|12283.5|12282|12277.4|12275.7|529
1670014800000|2022-12-02 21:00:00|12283.6|12282.1|12283.4|12281.9|12286.6|12285.1|12281.2|12279.4|508
1670015100000|2022-12-02 21:05:00|12283.3|12281.8|12285|12283.5|12285.4|12283.9|12283.3|12281.8|298
1670015400000|2022-12-02 21:10:00|12285.1|12283.6|12283|12281.5|12285.5|12284|12282.5|12281|361
1670015700000|2022-12-02 21:15:00|12283.2|12281.7|12283.2|12281.7|12286.4|12284.9|12282.5|12281|437
1670016000000|2022-12-02 21:20:00|12283.1|12281.6|12287.1|12285.6|12287.7|12286.2|12283|12281.5|385
1670016300000|2022-12-02 21:25:00|12287.2|12285.7|12289.2|12287.7|12289.4|12287.9|12286.3|12284.8|350
1670016600000|2022-12-02 21:30:00|12289.1|12287.6|12292.4|12290.9|12293.4|12291.9|12288|12286.5|415
1670016900000|2022-12-02 21:35:00|12292.5|12291|12289|12287.5|12292.7|12291.2|12288|12286.5|452
1670017200000|2022-12-02 21:40:00|12289.3|12287.8|12290.2|12288.7|12290.3|12288.8|12287.7|12286.2|414
1670017500000|2022-12-02 21:45:00|12290.4|12288.9|12292.4|12290.9|12295|12291.5|12288.1|12286.6|461
1670017800000|2022-12-02 21:50:00|12292.5|12291|12291.9|12290.4|12300.7|12296.4|12290.5|12285.5|656
1670018100000|2022-12-02 21:55:00|12291.8|12290.3|12293.1|12291.6|12301.9|12294.2|12290.5|12284.6|498
1670187600000|2022-12-04 21:00:00|12292.2|12271.2|12292.2|12271.2|12292.2|12271.2|12292.2|12271.2|1
1670187900000|2022-12-04 21:05:00|12290.4|12269.4|12290.4|12269.4|12290.4|12269.4|12290.4|12269.4|1
1670188500000|2022-12-04 21:15:00|12289.3|12268.3|12288.3|12267.3|12290.4|12269.4|12288.3|12267.3|5
1670188800000|2022-12-04 21:20:00|12286.6|12265.6|12283.2|12262.2|12287.4|12266.4|12282.5|12261.5|6
1670189100000|2022-12-04 21:25:00|12283.6|12262.6|12283.2|12262.2|12287.4|12266.4|12283.2|12262.2|10
1670189400000|2022-12-04 21:30:00|12287.4|12266.4|12289.3|12268.3|12289.3|12268.3|12287.4|12266.4|2
1670189700000|2022-12-04 21:35:00|12288.1|12267.1|12289.3|12268.3|12289.6|12268.6|12288.1|12267.1|16
1670190000000|2022-12-04 21:40:00|12289.6|12268.6|12287.4|12266.4|12289.6|12268.6|12283|12262|8
1670190300000|2022-12-04 21:45:00|12282.9|12261.9|12287.4|12266.4|12287.4|12266.4|12282.7|12261.7|11
1670190600000|2022-12-04 21:50:00|12286.2|12265.2|12287.5|12266.5|12287.5|12266.5|12286.2|12265.2|2
1670190900000|2022-12-04 21:55:00|12279.6|12258.6|12287.5|12266.5|12287.5|12266.5|12279.3|12258.3|8
1670191200000|2022-12-04 22:00:00|12279.5|12258.5|12284.3|12263.3|12289.5|12268.5|12279.5|12258.5|25
1670191500000|2022-12-04 22:05:00|12287.5|12266.5|12287.9|12266.9|12291.8|12270.8|12286.1|12265.1|13
1670191800000|2022-12-04 22:10:00|12288|12267|12288.1|12267.1|12288.6|12267.6|12288|12267|4
1670192100000|2022-12-04 22:15:00|12288.9|12267.9|12294.4|12273.4|12294.4|12273.4|12288.9|12267.9|66
1670192400000|2022-12-04 22:20:00|12291.8|12270.8|12294.2|12273.2|12294.6|12273.6|12291.7|12270.7|37
1670192700000|2022-12-04 22:25:00|12294.3|12273.3|12294.2|12273.2|12294.7|12273.7|12292.3|12271.3|13
1670193000000|2022-12-04 22:30:00|12294.1|12273.1|12288.4|12267.4|12294.3|12273.3|12287|12266|124
1670193300000|2022-12-04 22:35:00|12288.3|12267.3|12294.1|12273.1|12294.2|12273.2|12288.3|12267.3|8
1670193600000|2022-12-04 22:40:00|12294.2|12273.2|12287.7|12267.2|12295.9|12274.9|12286.1|12266.9|134
1670193900000|2022-12-04 22:45:00|12288.5|12267.5|12293.7|12272.7|12295.1|12274.1|12286.4|12267.1|135
1670194200000|2022-12-04 22:50:00|12293.8|12272.8|12294.2|12273.2|12294.9|12273.9|12292.4|12271.4|95
1670194500000|2022-12-04 22:55:00|12293.1|12272.1|12293.1|12272.1|12295.4|12274.4|12291.7|12270.7|91
1670194800000|2022-12-04 23:00:00|12292.9|12271.9|12286.8|12278.2|12299.5|12284.8|12286.8|12271.8|422
1670195100000|2022-12-04 23:05:00|12287.3|12278.5|12284.4|12275.7|12293.5|12285.5|12282.5|12274|299
1670195400000|2022-12-04 23:10:00|12284.2|12275.6|12288.6|12280.7|12290.1|12280.9|12282.9|12274.5|352
1670195700000|2022-12-04 23:15:00|12288.9|12280.2|12278.7|12270.8|12288.9|12280.6|12277.5|12269.5|680
1670196000000|2022-12-04 23:20:00|12278.3|12270.5|12279|12271.8|12280.6|12272.5|12274.4|12267.5|620
1670196300000|2022-12-04 23:25:00|12278.5|12272|12286.2|12278.6|12288|12280.6|12278.4|12271.7|512
1670196600000|2022-12-04 23:30:00|12286.4|12278.4|12290.7|12283.1|12290.9|12283.2|12283.6|12275.9|546
1670196900000|2022-12-04 23:35:00|12291.4|12283.2|12290.4|12282.8|12294.4|12286.8|12286.4|12278.6|541
1670197200000|2022-12-04 23:40:00|12290.5|12282.6|12290.6|12283.4|12291.8|12284.7|12289.2|12281.7|523
1670197500000|2022-12-04 23:45:00|12290.3|12283.8|12297.9|12289.9|12298.1|12290.5|12289.2|12281.9|493
1670197800000|2022-12-04 23:50:00|12297.8|12289.8|12294.6|12287.3|12299.1|12291.3|12294.3|12286.9|636
1670198100000|2022-12-04 23:55:00|12294.2|12286.8|12300.1|12292.4|12301.1|12293.4|12293.9|12286.1|650
1670187600000|2022-12-04 21:00:00|12292.2|12271.2|12292.2|12271.2|12292.2|12271.2|12292.2|12271.2|1
1670187900000|2022-12-04 21:05:00|12290.4|12269.4|12290.4|12269.4|12290.4|12269.4|12290.4|12269.4|1
1670188500000|2022-12-04 21:15:00|12289.3|12268.3|12288.3|12267.3|12290.4|12269.4|12288.3|12267.3|5
1670188800000|2022-12-04 21:20:00|12286.6|12265.6|12283.2|12262.2|12287.4|12266.4|12282.5|12261.5|6
1670189100000|2022-12-04 21:25:00|12283.6|12262.6|12283.2|12262.2|12287.4|12266.4|12283.2|12262.2|10
1670189400000|2022-12-04 21:30:00|12287.4|12266.4|12289.3|12268.3|12289.3|12268.3|12287.4|12266.4|2
1670189700000|2022-12-04 21:35:00|12288.1|12267.1|12289.3|12268.3|12289.6|12268.6|12288.1|12267.1|16
1670190000000|2022-12-04 21:40:00|12289.6|12268.6|12287.4|12266.4|12289.6|12268.6|12283|12262|8
1670190300000|2022-12-04 21:45:00|12282.9|12261.9|12287.4|12266.4|12287.4|12266.4|12282.7|12261.7|11
1670190600000|2022-12-04 21:50:00|12286.2|12265.2|12287.5|12266.5|12287.5|12266.5|12286.2|12265.2|2
1670190900000|2022-12-04 21:55:00|12279.6|12258.6|12287.5|12266.5|12287.5|12266.5|12279.3|12258.3|8
1670191200000|2022-12-04 22:00:00|12279.5|12258.5|12284.3|12263.3|12289.5|12268.5|12279.5|12258.5|25
1670191500000|2022-12-04 22:05:00|12287.5|12266.5|12287.9|12266.9|12291.8|12270.8|12286.1|12265.1|13
1670191800000|2022-12-04 22:10:00|12288|12267|12288.1|12267.1|12288.6|12267.6|12288|12267|4
1670192100000|2022-12-04 22:15:00|12288.9|12267.9|12294.4|12273.4|12294.4|12273.4|12288.9|12267.9|66
1670192400000|2022-12-04 22:20:00|12291.8|12270.8|12294.2|12273.2|12294.6|12273.6|12291.7|12270.7|37
1670192700000|2022-12-04 22:25:00|12294.3|12273.3|12294.2|12273.2|12294.7|12273.7|12292.3|12271.3|13
1670193000000|2022-12-04 22:30:00|12294.1|12273.1|12288.4|12267.4|12294.3|12273.3|12287|12266|124
1670193300000|2022-12-04 22:35:00|12288.3|12267.3|12294.1|12273.1|12294.2|12273.2|12288.3|12267.3|8
1670193600000|2022-12-04 22:40:00|12294.2|12273.2|12287.7|12267.2|12295.9|12274.9|12286.1|12266.9|134
1670193900000|2022-12-04 22:45:00|12288.5|12267.5|12293.7|12272.7|12295.1|12274.1|12286.4|12267.1|135
1670194200000|2022-12-04 22:50:00|12293.8|12272.8|12294.2|12273.2|12294.9|12273.9|12292.4|12271.4|95
1670194500000|2022-12-04 22:55:00|12293.1|12272.1|12293.1|12272.1|12295.4|12274.4|12291.7|12270.7|91
1670194800000|2022-12-04 23:00:00|12292.9|12271.9|12286.8|12278.2|12299.5|12284.8|12286.8|12271.8|422
1670195100000|2022-12-04 23:05:00|12287.3|12278.5|12284.4|12275.7|12293.5|12285.5|12282.5|12274|299
1670195400000|2022-12-04 23:10:00|12284.2|12275.6|12288.6|12280.7|12290.1|12280.9|12282.9|12274.5|352
1670195700000|2022-12-04 23:15:00|12288.9|12280.2|12278.7|12270.8|12288.9|12280.6|12277.5|12269.5|680
1670196000000|2022-12-04 23:20:00|12278.3|12270.5|12279|12271.8|12280.6|12272.5|12274.4|12267.5|620
1670196300000|2022-12-04 23:25:00|12278.5|12272|12286.2|12278.6|12288|12280.6|12278.4|12271.7|512
1670196600000|2022-12-04 23:30:00|12286.4|12278.4|12290.7|12283.1|12290.9|12283.2|12283.6|12275.9|546
1670196900000|2022-12-04 23:35:00|12291.4|12283.2|12290.4|12282.8|12294.4|12286.8|12286.4|12278.6|541
1670197200000|2022-12-04 23:40:00|12290.5|12282.6|12290.6|12283.4|12291.8|12284.7|12289.2|12281.7|523
1670197500000|2022-12-04 23:45:00|12290.3|12283.8|12297.9|12289.9|12298.1|12290.5|12289.2|12281.9|493
1670197800000|2022-12-04 23:50:00|12297.8|12289.8|12294.6|12287.3|12299.1|12291.3|12294.3|12286.9|636
1670198100000|2022-12-04 23:55:00|12294.2|12286.8|12300.1|12292.4|12301.1|12293.4|12293.9|12286.1|650
1670198400000|2022-12-05 00:00:00|12300|12292.8|12299.5|12291.7|12301.7|12294.7|12295.5|12288.4|676
1670198700000|2022-12-05 00:05:00|12298.5|12290.8|12294.5|12293|12299.3|12293|12293.8|12288.5|589
1670199000000|2022-12-05 00:10:00|12294.6|12293.1|12295.1|12293.6|12297.9|12296.1|12294|12292.1|453
1670199300000|2022-12-05 00:15:00|12295.2|12293.7|12302.6|12301.1|12304.9|12302.7|12294.6|12293.1|527
1670199600000|2022-12-05 00:20:00|12302.4|12300.9|12297.9|12296.4|12304.8|12303.2|12297.4|12295.9|514
1670199900000|2022-12-05 00:25:00|12298.4|12296.2|12292.4|12290.9|12298.6|12296.8|12290.3|12288.8|458
1670200200000|2022-12-05 00:30:00|12292.5|12291|12293.6|12292.1|12293.8|12292.3|12289|12287.2|516
1670200500000|2022-12-05 00:35:00|12293.4|12291.9|12291.1|12289|12294|12292.5|12289.4|12287.6|470
1670200800000|2022-12-05 00:40:00|12290.8|12289.3|12299.9|12298.4|12300.1|12298.6|12288.5|12287|480
1670201100000|2022-12-05 00:45:00|12300|12298.5|12296.6|12295.1|12301.2|12299.7|12295.7|12294.2|520
1670201400000|2022-12-05 00:50:00|12296.5|12295|12299.5|12298|12299.8|12298.3|12294.6|12293.1|519
1670201700000|2022-12-05 00:55:00|12299.8|12298.3|12293.6|12292.1|12300.4|12298.3|12293.4|12291.9|492
1670202000000|2022-12-05 01:00:00|12293.4|12291.9|12299.2|12297.7|12301.5|12300|12292.8|12291.3|497
1670202300000|2022-12-05 01:05:00|12299.4|12297.9|12300|12298.5|12301.3|12299.8|12297|12295.3|534
1670202600000|2022-12-05 01:10:00|12300.1|12298.6|12300.9|12298.8|12301.5|12300|12297.7|12296.2|436
1670202900000|2022-12-05 01:15:00|12300.7|12299.2|12299.5|12298|12302.5|12301|12298.9|12297.1|517
1670203200000|2022-12-05 01:20:00|12299.4|12297.9|12301.4|12299.9|12301.4|12299.9|12297.5|12296|374
1670203500000|2022-12-05 01:25:00|12301.5|12300|12325.8|12323.7|12326.6|12324.3|12301.5|12300|744
1670203800000|2022-12-05 01:30:00|12325.9|12323.8|12330.9|12329.4|12332.2|12330.4|12324.1|12322|712
1670204100000|2022-12-05 01:35:00|12330.8|12329.3|12331.6|12330.1|12332.5|12330.7|12329.9|12328.4|484
1670204400000|2022-12-05 01:40:00|12331.3|12329.8|12330.7|12328.4|12336.2|12334.5|12330|12328.3|646
1670204700000|2022-12-05 01:45:00|12330.2|12328.7|12322.8|12321.3|12331.6|12329.4|12321.3|12319.8|676
1670205000000|2022-12-05 01:50:00|12322.9|12321.4|12327.4|12325.9|12328|12326.5|12321.5|12319.7|545
1670205300000|2022-12-05 01:55:00|12327.3|12325.8|12324.9|12323.4|12328.4|12326.9|12324|12322.5|483
1670205600000|2022-12-05 02:00:00|12325|12323.5|12323.1|12321.6|12328.7|12327.2|12322.8|12321.3|519
1670205900000|2022-12-05 02:05:00|12322.9|12321.4|12321.3|12319.8|12324.8|12323.3|12321.1|12319.6|451
1670206200000|2022-12-05 02:10:00|12321.4|12319.9|12320.2|12318.7|12323.8|12322.3|12319.6|12318.1|361
1670206500000|2022-12-05 02:15:00|12320.3|12318.8|12316.7|12315.2|12320.3|12318.8|12315.4|12313.9|365
1670206800000|2022-12-05 02:20:00|12316.9|12315.4|12319.8|12318.3|12320.2|12318.5|12316.2|12314.7|388
1670207100000|2022-12-05 02:25:00|12319.9|12318.4|12321.6|12320.1|12321.7|12320.2|12316.9|12315.4|359
1670207400000|2022-12-05 02:30:00|12321.4|12319.9|12330.8|12329.3|12331.9|12330.1|12320.8|12319.3|514
1670207700000|2022-12-05 02:35:00|12331|12329.5|12326.8|12325.3|12331.3|12329.5|12326.7|12325.2|387
1670208000000|2022-12-05 02:40:00|12326.7|12325.2|12328.1|12326.6|12329.1|12327.6|12325|12323.5|401
1670208300000|2022-12-05 02:45:00|12327.9|12326.4|12324.9|12323.4|12329.2|12327.4|12323.9|12322.4|402
1670208600000|2022-12-05 02:50:00|12324.8|12323.3|12326.7|12325.2|12327.2|12325.7|12322.8|12321.3|334
1670208900000|2022-12-05 02:55:00|12326.8|12325.3|12328.1|12326.6|12329.6|12328|12325.9|12324.4|360
1670209200000|2022-12-05 03:00:00|12328.2|12326.7|12325.3|12323.8|12329.3|12327.8|12324.2|12322.7|331
1670209500000|2022-12-05 03:05:00|12325.6|12324.1|12334.3|12332.8|12335|12333.5|12325.2|12323.7|430
1670209800000|2022-12-05 03:10:00|12334.2|12332.7|12337.7|12336.2|12337.9|12336.2|12332.5|12331|377
1670210100000|2022-12-05 03:15:00|12338|12335.7|12340|12338.5|12341.9|12340.2|12335.5|12333.7|325
1670210400000|2022-12-05 03:20:00|12339.9|12338.4|12336|12334.5|12340.5|12339|12334.3|12332.8|350
1670210700000|2022-12-05 03:25:00|12336.1|12334.6|12335.3|12333.8|12338.1|12336.5|12334.5|12332.9|292
1670211000000|2022-12-05 03:30:00|12335.4|12333.9|12335.8|12334.3|12338.6|12336.7|12333.3|12331.8|395
1670211300000|2022-12-05 03:35:00|12335.7|12334.2|12336|12334.5|12337.2|12335.4|12333.9|12332.4|279
1670211600000|2022-12-05 03:40:00|12335.9|12334.4|12339|12337.5|12341.6|12339.7|12335.5|12334|330
1670211900000|2022-12-05 03:45:00|12339.1|12337.6|12338.4|12336.9|12340|12338.5|12337|12335.4|282
1670212200000|2022-12-05 03:50:00|12338.5|12337|12340.8|12339.3|12341.7|12340.2|12338.3|12336.7|359
1670212500000|2022-12-05 03:55:00|12340.9|12339.4|12338.2|12336.7|12342.6|12340.9|12337.2|12335.7|388
1670212800000|2022-12-05 04:00:00|12338.3|12336.8|12338.7|12337.2|12340.8|12339.3|12337.3|12335.8|400
1670213100000|2022-12-05 04:05:00|12338.6|12337.1|12339.5|12338|12341|12339.5|12337.8|12336.3|315
1670213400000|2022-12-05 04:10:00|12339.6|12338.1|12340.8|12339.3|12343|12341.5|12339.5|12338|372
1670213700000|2022-12-05 04:15:00|12340.7|12339.2|12339.5|12338|12341.7|12339.8|12338|12336.5|252
1670214000000|2022-12-05 04:20:00|12339.4|12337.9|12337.8|12336.3|12339.9|12338.4|12337.6|12336.1|218
1670214300000|2022-12-05 04:25:00|12337.7|12336.2|12344.4|12342.9|12345.5|12344|12336.4|12334.9|332
1670214600000|2022-12-05 04:30:00|12344.3|12342.8|12342.7|12341.2|12345.1|12343.4|12342.7|12341.2|213
1670214900000|2022-12-05 04:35:00|12342.8|12341.3|12338.2|12336.7|12343.1|12341.6|12336.7|12335.2|281
1670215200000|2022-12-05 04:40:00|12338.3|12336.8|12340.8|12339.3|12341|12339.5|12337.5|12336|343
1670215500000|2022-12-05 04:45:00|12341|12339.5|12342.4|12340.9|12343.1|12341.6|12340.9|12339.4|381
1670215800000|2022-12-05 04:50:00|12342.5|12341|12342.7|12341.2|12343.4|12341.9|12342.1|12340.5|359
1670216100000|2022-12-05 04:55:00|12342.8|12341.3|12343|12341.5|12344|12342.5|12340.2|12338.7|418
1670216400000|2022-12-05 05:00:00|12342.9|12341.4|12341.5|12340|12342.9|12341.4|12340.6|12338.8|388
1670216700000|2022-12-05 05:05:00|12341.4|12339.9|12338.4|12336.9|12342.1|12340.6|12338|12336.5|395
1670217000000|2022-12-05 05:10:00|12338.3|12336.8|12338.9|12337.4|12340.1|12338.6|12337.5|12336|320
1670217300000|2022-12-05 05:15:00|12338.7|12337.2|12338.9|12337.4|12340.8|12339.3|12338.1|12336.6|304
1670217600000|2022-12-05 05:20:00|12339|12337.5|12341.2|12339.7|12341.5|12339.7|12336.9|12335.4|317
1670217900000|2022-12-05 05:25:00|12341.3|12339.8|12343.2|12341.7|12343.2|12341.7|12338.5|12336.7|325
1670218200000|2022-12-05 05:30:00|12343.5|12342|12342.5|12341|12343.7|12342.2|12340|12338.5|450
1670218500000|2022-12-05 05:35:00|12342.6|12341.1|12342.1|12340.6|12345|12343.5|12340.6|12339.1|401
1670218800000|2022-12-05 05:40:00|12342.2|12340.7|12337.3|12335.8|12342.3|12340.8|12335.7|12334.2|308
1670219100000|2022-12-05 05:45:00|12336.7|12335.2|12337|12335.5|12338.1|12336.2|12334.6|12333.1|436
1670219400000|2022-12-05 05:50:00|12337.1|12335.6|12335.1|12333.6|12337.3|12335.8|12330.4|12328.9|444
1670219700000|2022-12-05 05:55:00|12335.2|12333.7|12335.1|12333.6|12336.7|12335.2|12331.3|12329.8|540
1670220000000|2022-12-05 06:00:00|12335|12333.5|12331.9|12330.4|12335.1|12333.6|12331.7|12330.2|541
1670220300000|2022-12-05 06:05:00|12332.1|12330.6|12330.1|12328.6|12333.5|12331.7|12328.6|12327.1|470
1670220600000|2022-12-05 06:10:00|12330|12328.5|12328|12326.5|12330.9|12329.4|12328|12326.5|470
1670220900000|2022-12-05 06:15:00|12328.2|12326.7|12331.4|12329.9|12333.8|12332.2|12328|12326.5|466
1670221200000|2022-12-05 06:20:00|12331.3|12329.8|12329.1|12327.6|12333.7|12331.9|12328.6|12327|481
1670221500000|2022-12-05 06:25:00|12329.5|12327.2|12330|12327.6|12331.2|12329.5|12326.5|12325|618
1670221800000|2022-12-05 06:30:00|12329.8|12328.3|12330.5|12329|12331.9|12330.1|12327.2|12325.5|553
1670222100000|2022-12-05 06:35:00|12330.8|12328.7|12330.1|12327.9|12332.6|12331.1|12329.2|12327.7|499
1670222400000|2022-12-05 06:40:00|12329.8|12328.3|12325.5|12324|12330.3|12328.8|12322.6|12321.1|489
1670222700000|2022-12-05 06:45:00|12325.6|12324.1|12324.3|12322.1|12328.8|12326.9|12323.6|12322|523
1670223000000|2022-12-05 06:50:00|12323.9|12322.4|12329.5|12328|12332.2|12330.7|12322.5|12320.5|475
1670223300000|2022-12-05 06:55:00|12329.7|12328.2|12327.4|12325.9|12330.9|12328.9|12326.6|12324.9|355
1670223600000|2022-12-05 07:00:00|12328.9|12327.4|12321.6|12319.5|12329.4|12327.9|12318.5|12316.8|629
1670223900000|2022-12-05 07:05:00|12321.4|12319.9|12316.8|12314.7|12321.7|12319.9|12312.4|12310.3|639
1670224200000|2022-12-05 07:10:00|12316.6|12315.1|12313.8|12312.3|12316.6|12315.1|12303.3|12301.8|716
1670224500000|2022-12-05 07:15:00|12313.9|12312.4|12315.6|12314.1|12315.7|12314.2|12309.9|12308.4|699
1670224800000|2022-12-05 07:20:00|12315.4|12313.9|12311.7|12310.2|12316.4|12314.6|12307.8|12306.3|616
1670225100000|2022-12-05 07:25:00|12311.8|12310.3|12306.1|12304.6|12312.2|12310.7|12306.1|12304.6|454
1670225400000|2022-12-05 07:30:00|12306|12304.5|12316.7|12314.4|12318|12316.1|12305.8|12304.3|571
1670225700000|2022-12-05 07:35:00|12316.2|12314.7|12311.7|12310.2|12317.8|12315.6|12310.4|12308.7|583
1670226000000|2022-12-05 07:40:00|12311.8|12310.3|12303.4|12301.9|12314.2|12312.5|12303.4|12301.4|656
1670226300000|2022-12-05 07:45:00|12303.5|12302|12296.3|12294.8|12306.7|12304.9|12293.5|12290.6|748
1670226600000|2022-12-05 07:50:00|12296.6|12294.4|12292.5|12291|12299|12296.7|12291.4|12289.9|601
1670226900000|2022-12-05 07:55:00|12292.6|12291.1|12296.2|12294.7|12296.2|12294.7|12286.8|12285.3|677
1670227200000|2022-12-05 08:00:00|12296|12294.5|12291.7|12290.2|12298.6|12297.1|12284.3|12282.8|755
1670227500000|2022-12-05 08:05:00|12291.6|12290.1|12281.6|12280.1|12293|12291.5|12278.3|12276.8|752
1670227800000|2022-12-05 08:10:00|12281.7|12280.2|12279.2|12273.5|12296.8|12295.3|12265.5|12254.8|698
1670228100000|2022-12-05 08:15:00|12278.8|12274.4|12280|12278.5|12286.3|12284.3|12270.6|12268.7|1035
1670228400000|2022-12-05 08:20:00|12279.8|12278.3|12276.3|12274.8|12280.5|12279|12267.8|12266.3|714
1670228700000|2022-12-05 08:25:00|12276.4|12274.9|12266.6|12265.1|12276.4|12274.9|12264.5|12263|632
1670229000000|2022-12-05 08:30:00|12266.7|12265.2|12274.9|12273.4|12275.9|12274.4|12263.7|12261.9|528
1670229300000|2022-12-05 08:35:00|12275|12273.5|12269.9|12268.4|12275.8|12274.3|12267.5|12266|611
1670229600000|2022-12-05 08:40:00|12270.8|12269.3|12267.2|12265.1|12273.7|12272.2|12263.7|12262.2|556
1670229900000|2022-12-05 08:45:00|12267.3|12265.2|12275.1|12273.6|12279.2|12277.7|12266.7|12264.9|687
1670230200000|2022-12-05 08:50:00|12275.6|12274.1|12281|12279.5|12285.9|12284.1|12275.1|12272.7|677
1670230500000|2022-12-05 08:55:00|12280.8|12279.3|12289.4|12287.9|12290|12288|12279.1|12277.4|584
1670230800000|2022-12-05 09:00:00|12289.3|12287.8|12291.7|12290.2|12295.1|12293.2|12287.5|12286|827
1670231100000|2022-12-05 09:05:00|12291.8|12290.3|12283.5|12281.1|12296.8|12295|12282|12280.5|735
1670231400000|2022-12-05 09:10:00|12283.6|12282|12288.8|12286.7|12291.5|12289.8|12280.5|12278.6|867
1670231700000|2022-12-05 09:15:00|12288.7|12287.2|12297.2|12295.7|12298.7|12297.2|12288.6|12286.8|671
1670232000000|2022-12-05 09:20:00|12297.3|12295.8|12290.6|12289.1|12300.9|12299.4|12289.7|12288.2|612
1670232300000|2022-12-05 09:25:00|12290.7|12289.2|12284.5|12281.3|12291.1|12289.6|12283.1|12280.8|631
1670232600000|2022-12-05 09:30:00|12284.9|12281.2|12271.6|12270.1|12285|12281.2|12271.5|12270|533
1670232900000|2022-12-05 09:35:00|12271.1|12269.6|12273.3|12271.8|12273.9|12272.4|12265.2|12263.5|534
1670233200000|2022-12-05 09:40:00|12273|12271.5|12273.4|12271.9|12276.4|12274.9|12269.2|12267.7|456
1670233500000|2022-12-05 09:45:00|12273.7|12272.2|12271.8|12270.3|12275|12273.4|12264.8|12263.3|507
1670233800000|2022-12-05 09:50:00|12271.9|12270.4|12278.1|12276.6|12280.4|12278.9|12266.8|12265|607
1670234100000|2022-12-05 09:55:00|12278.3|12276.8|12284.6|12283.1|12286.6|12285.1|12275.7|12274|568
1670234400000|2022-12-05 10:00:00|12283.8|12282.3|12286.1|12284.6|12288|12286.5|12283.7|12282.1|557
1670234700000|2022-12-05 10:05:00|12285.3|12283.8|12288.8|12287.3|12288.9|12287.4|12280.6|12279.1|589
1670235000000|2022-12-05 10:10:00|12288.9|12287.4|12284.9|12283.4|12291.8|12290.3|12284.8|12283.3|498
1670235300000|2022-12-05 10:15:00|12284.8|12283.3|12266.8|12265.3|12285.5|12284|12266.7|12265.2|631
1670235600000|2022-12-05 10:20:00|12266.7|12265.2|12257.7|12256.2|12267.5|12265.6|12256.3|12254.8|578
1670235900000|2022-12-05 10:25:00|12257.8|12256.3|12255.7|12254.2|12258.2|12256.7|12251|12249.5|576
1670236200000|2022-12-05 10:30:00|12255.6|12254.1|12255.8|12254.3|12256.6|12255.1|12238.9|12231.8|779
1670236500000|2022-12-05 10:35:00|12255.9|12254.4|12254.7|12253.2|12259.8|12258.3|12251.4|12249.9|612
1670236800000|2022-12-05 10:40:00|12254.6|12253.1|12246.9|12245.4|12256.8|12255.3|12243.6|12242.1|526
1670237100000|2022-12-05 10:45:00|12246.8|12245.3|12247.5|12246|12253.4|12251.6|12242.8|12241.3|451
1670237400000|2022-12-05 10:50:00|12247.8|12246.3|12239|12237.5|12248.8|12247.2|12234.3|12232.8|477
1670237700000|2022-12-05 10:55:00|12239.8|12238.3|12247.7|12246.2|12248.4|12246.9|12239.7|12238.2|484
1670238000000|2022-12-05 11:00:00|12247.9|12246.4|12246.9|12245.4|12251|12249.5|12244.9|12243.4|486
1670238300000|2022-12-05 11:05:00|12246.8|12245.3|12254.3|12252.8|12254.9|12253.4|12242.7|12241.2|555
1670238600000|2022-12-05 11:10:00|12254.2|12252.7|12264.5|12263|12264.7|12263.2|12252.6|12251.1|524
1670238900000|2022-12-05 11:15:00|12264.4|12262.9|12260.8|12259.3|12267.1|12265.5|12259.4|12257.9|470
1670239200000|2022-12-05 11:20:00|12260.9|12259.4|12270|12268.5|12271.2|12269.7|12260|12258.5|480
1670239500000|2022-12-05 11:25:00|12269.9|12268.4|12267.7|12266.2|12273.7|12272.2|12267.7|12266.2|427
1670239800000|2022-12-05 11:30:00|12267.8|12266.3|12264.9|12263.4|12268.3|12266.8|12263|12261.5|488
1670240100000|2022-12-05 11:35:00|12264.3|12262.8|12261.7|12260.2|12269.5|12268|12261.3|12259.8|536
1670240400000|2022-12-05 11:40:00|12261.8|12260.3|12257.8|12256.3|12264.3|12262.8|12257.5|12256|560
1670240700000|2022-12-05 11:45:00|12257.9|12256.4|12269.8|12268.3|12270.1|12268.6|12257.6|12256.1|575
1670241000000|2022-12-05 11:50:00|12269.9|12268.4|12273.2|12271.7|12278.6|12277.1|12269.7|12268.2|672
1670241300000|2022-12-05 11:55:00|12273.3|12271.8|12277.2|12275.7|12281.7|12280.2|12273.1|12271.6|570
1670241600000|2022-12-05 12:00:00|12277.1|12275.6|12286.6|12285.1|12289.6|12288.1|12275.8|12274.3|562
1670241900000|2022-12-05 12:05:00|12286.7|12285.2|12291.3|12289.8|12294.7|12293.6|12284.4|12282.9|538
1670242200000|2022-12-05 12:10:00|12291.4|12289.9|12286.6|12285.1|12294|12292.5|12286|12284.5|380
1670242500000|2022-12-05 12:15:00|12286.8|12285.3|12284.7|12283.2|12288.4|12286.9|12284.5|12283|403
1670242800000|2022-12-05 12:20:00|12284.8|12283.3|12291.1|12289.6|12294.3|12292.8|12284.8|12283.3|513
1670243100000|2022-12-05 12:25:00|12291.5|12290|12290.1|12288.6|12299|12297.5|12289.3|12287.8|494
1670243400000|2022-12-05 12:30:00|12289.9|12288.4|12282|12280.5|12290.2|12288.7|12280.5|12279|517
1670243700000|2022-12-05 12:35:00|12282.1|12280.6|12283.6|12282.1|12286.7|12285.2|12281.7|12280.2|417
1670244000000|2022-12-05 12:40:00|12282.8|12281.3|12290.9|12289.4|12293|12291.5|12282.6|12281.1|410
1670244300000|2022-12-05 12:45:00|12291|12289.5|12304.9|12303.4|12307.1|12305.6|12289.6|12288.1|482
1670244600000|2022-12-05 12:50:00|12305.1|12303.6|12310.2|12308.7|12312|12310.5|12301.7|12300.2|576
1670244900000|2022-12-05 12:55:00|12310.4|12308.9|12315|12313.5|12321.1|12319.6|12309.7|12308.2|602
1670245200000|2022-12-05 13:00:00|12315.1|12313.6|12305.3|12303.8|12316.8|12315.2|12303.1|12301.6|686
1670245500000|2022-12-05 13:05:00|12304.5|12303|12299.6|12298.1|12309|12307.5|12299.6|12298.1|728
1670245800000|2022-12-05 13:10:00|12299.7|12298.2|12297.8|12296.3|12305.1|12303.6|12296.6|12295.1|609
1670246100000|2022-12-05 13:15:00|12298.5|12297|12299.3|12297.8|12303.4|12301.9|12294.7|12293.2|660
1670246400000|2022-12-05 13:20:00|12299.7|12298.2|12304.6|12303.1|12310.8|12309.3|12299.6|12298.1|646
1670246700000|2022-12-05 13:25:00|12304.7|12303.2|12303.7|12302.2|12307.7|12306.2|12301.5|12300|624
1670247000000|2022-12-05 13:30:00|12303.8|12302.3|12302.4|12300.9|12306|12304.5|12300.4|12298.9|530
1670247300000|2022-12-05 13:35:00|12302.6|12301.1|12292|12290.5|12304.7|12303.2|12289.7|12288.2|648
1670247600000|2022-12-05 13:40:00|12292.3|12290.8|12293.2|12291.7|12300.1|12298.4|12290.9|12289.4|631
1670247900000|2022-12-05 13:45:00|12293.4|12291.9|12262.7|12261.2|12294.9|12293.2|12262.6|12261.1|746
1670248200000|2022-12-05 13:50:00|12262.6|12261.1|12266.7|12265.2|12274.9|12273.1|12262.6|12261.1|749
1670248500000|2022-12-05 13:55:00|12266.9|12265.4|12263.2|12261.7|12268.9|12267.2|12260.7|12259.2|691
1670248800000|2022-12-05 14:00:00|12263.4|12261.9|12273.9|12272.4|12274|12272.4|12259.9|12258.4|690
1670249100000|2022-12-05 14:05:00|12273.6|12272.1|12270.8|12269.3|12273.6|12272.1|12267.9|12266|700
1670249400000|2022-12-05 14:10:00|12270.7|12269.2|12273.1|12271.6|12274.1|12272.6|12264.7|12263.2|604
1670249700000|2022-12-05 14:15:00|12273.2|12271.7|12267.2|12265.7|12276.2|12274.7|12263|12261.3|709
1670250000000|2022-12-05 14:20:00|12267.1|12265.6|12253.4|12251.9|12267.3|12265.8|12253.3|12251.5|734
1670250300000|2022-12-05 14:25:00|12253.3|12251.8|12247.7|12246.2|12253.9|12252.4|12245.1|12243.6|714
1670250600000|2022-12-05 14:30:00|12247.8|12246.3|12262.8|12261.3|12262.8|12261.3|12246.8|12245.1|823
1670250900000|2022-12-05 14:35:00|12262.7|12261.2|12258.9|12257.4|12264.8|12263.3|12253.4|12251.7|681
1670251200000|2022-12-05 14:40:00|12259|12257.5|12264.5|12261.1|12268.8|12266.8|12257.8|12256.1|819
1670251500000|2022-12-05 14:45:00|12264.2|12261|12254.8|12252.5|12264.8|12262.4|12251.4|12249.4|1014
1670251800000|2022-12-05 14:50:00|12254.9|12252.6|12250.4|12248.9|12256.7|12255.2|12247.5|12246|794
1670252100000|2022-12-05 14:55:00|12250.3|12248.8|12249.5|12246.1|12250.9|12249.2|12244.5|12243.1|757
1670252400000|2022-12-05 15:00:00|12249.9|12245.6|12205.3|12202.9|12249.9|12245.6|12192.6|12189.9|1339
1670252700000|2022-12-05 15:05:00|12205.2|12202.7|12199.3|12197.8|12211|12209.5|12196.1|12194.6|1096
1670253000000|2022-12-05 15:10:00|12198.9|12197.4|12210.3|12208.8|12220.8|12219.3|12194.6|12192.9|937
1670253300000|2022-12-05 15:15:00|12210.7|12209.2|12213.3|12211.8|12218.4|12216.9|12206.1|12204.1|955
1670253600000|2022-12-05 15:20:00|12212.7|12211.2|12213|12211.5|12215.8|12214.3|12202.2|12200.4|859
1670253900000|2022-12-05 15:25:00|12213.1|12211.6|12209|12207.5|12221.5|12220|12208.7|12206.9|824
1670254200000|2022-12-05 15:30:00|12209.5|12208|12196.7|12195.2|12210.5|12209|12189.5|12188|868
1670254500000|2022-12-05 15:35:00|12196.8|12195.3|12202.8|12201.3|12204.4|12202.9|12196|12194.5|764
1670254800000|2022-12-05 15:40:00|12202.7|12201.2|12217.9|12216.4|12217.9|12216.4|12201|12199.5|798
1670255100000|2022-12-05 15:45:00|12217.8|12216.3|12223|12221.5|12224.6|12223.1|12210.7|12209.2|869
1670255400000|2022-12-05 15:50:00|12223.6|12222.1|12215.5|12214|12227.1|12225.6|12213.7|12212.2|771
1670255700000|2022-12-05 15:55:00|12215.9|12214.4|12215.9|12214.4|12224.4|12222.9|12211|12209.7|797
1670256000000|2022-12-05 16:00:00|12215.7|12214.2|12219.5|12218|12224.7|12223.2|12214.9|12213.4|815
1670256300000|2022-12-05 16:05:00|12219.4|12217.9|12212.8|12211.3|12220.8|12219.3|12204.2|12202.7|791
1670256600000|2022-12-05 16:10:00|12213|12211.5|12208.3|12206.8|12217.6|12216.1|12207.6|12206.1|709
1670256900000|2022-12-05 16:15:00|12208.5|12207|12193.2|12191.7|12210.6|12209.1|12191.3|12190.2|682
1670257200000|2022-12-05 16:20:00|12193.5|12192|12188.7|12187.2|12194|12192.3|12187.1|12185.5|652
1670257500000|2022-12-05 16:25:00|12188.6|12187.1|12194|12192.5|12195.1|12193.5|12187.8|12186.3|605
1670257800000|2022-12-05 16:30:00|12193.9|12192.4|12187.8|12186.3|12195|12193.5|12182.2|12180.7|639
1670258100000|2022-12-05 16:35:00|12187.7|12186.2|12186.5|12185|12189.8|12188.2|12178.7|12176.9|630
1670258400000|2022-12-05 16:40:00|12186.4|12184.9|12182.2|12180.7|12186.5|12185|12176.6|12175.1|615
1670258700000|2022-12-05 16:45:00|12182.1|12180.6|12176.2|12174.7|12182.1|12180.6|12175.7|12174.2|545
1670259000000|2022-12-05 16:50:00|12176.5|12175|12176.7|12175.2|12182.2|12180.7|12172.5|12171|643
1670259300000|2022-12-05 16:55:00|12177|12175.5|12168.8|12167.3|12177|12175.5|12164.4|12162.9|679
1670259600000|2022-12-05 17:00:00|12168.6|12167.1|12165.8|12164.3|12170.8|12169.3|12164.7|12163.2|576
1670259900000|2022-12-05 17:05:00|12165.9|12164.4|12173.6|12172.1|12173.6|12172.1|12165.7|12164.3|618
1670260200000|2022-12-05 17:10:00|12173.4|12171.9|12180.8|12179.3|12181.2|12179.7|12168.5|12167|604
1670260500000|2022-12-05 17:15:00|12180.7|12179.2|12193.9|12192.4|12195.7|12194.5|12180.7|12179.2|634
1670260800000|2022-12-05 17:20:00|12193.8|12192.3|12194.8|12193.3|12197.7|12196.2|12190.7|12189.3|523
1670261100000|2022-12-05 17:25:00|12194.7|12193.2|12197.7|12196.2|12199.2|12198.1|12194.7|12193.2|494
1670261400000|2022-12-05 17:30:00|12197.6|12196.1|12185.7|12184.2|12198.9|12197.7|12185.7|12184.2|465
1670261700000|2022-12-05 17:35:00|12185.5|12184|12182.3|12181.4|12190.9|12189.4|12181.6|12180.4|426
1670262000000|2022-12-05 17:40:00|12182.6|12181.1|12182.7|12181.2|12184.3|12182.8|12180.3|12178.8|422
1670262300000|2022-12-05 17:45:00|12182.8|12181.3|12183.1|12181.6|12187|12185.5|12182|12180.7|498
1670262600000|2022-12-05 17:50:00|12183.2|12181.7|12180.6|12179.1|12184.6|12183.1|12180.1|12178.6|450
1670262900000|2022-12-05 17:55:00|12180.5|12179|12182.8|12181.3|12182.9|12181.6|12179.6|12178.1|463
1670263200000|2022-12-05 18:00:00|12182.7|12181.2|12184.1|12182.6|12186.6|12185.3|12181.7|12180.2|454
1670263500000|2022-12-05 18:05:00|12184|12182.5|12181.9|12180.4|12184.1|12182.6|12179.1|12177.6|390
1670263800000|2022-12-05 18:10:00|12182|12180.5|12191.9|12190.4|12191.9|12190.4|12181.6|12180.1|386
1670264100000|2022-12-05 18:15:00|12191.8|12190.3|12195.2|12193.7|12197.8|12196.5|12191.2|12189.7|421
1670264400000|2022-12-05 18:20:00|12194.8|12193.9|12193.4|12191.9|12195.3|12193.9|12192.5|12191.3|450
1670264700000|2022-12-05 18:25:00|12193.5|12192|12193.9|12192.4|12195.2|12193.9|12192|12190.5|341
1670265000000|2022-12-05 18:30:00|12193.8|12192.9|12195.5|12194|12196.5|12195|12189.2|12187.7|364
1670265300000|2022-12-05 18:35:00|12195.6|12194.1|12192.1|12190.6|12195.8|12194.5|12188.6|12187.1|396
1670265600000|2022-12-05 18:40:00|12192|12190.5|12186.9|12185.4|12195.2|12193.7|12186.5|12185.1|421
1670265900000|2022-12-05 18:45:00|12187|12185.5|12188.4|12186.9|12189.9|12188.2|12185.7|12184.2|344
1670266200000|2022-12-05 18:50:00|12188.3|12186.8|12182.5|12181|12188.5|12187|12179.9|12178.4|541
1670266500000|2022-12-05 18:55:00|12182.6|12181.1|12182.7|12181.2|12183.8|12182.4|12178.2|12176.7|520
1670266800000|2022-12-05 19:00:00|12182.4|12181.5|12182.6|12181.1|12184.9|12183.6|12179.6|12178.4|517
1670267100000|2022-12-05 19:05:00|12182.5|12181|12176.6|12175.1|12184.1|12182.6|12174.6|12173.1|456
1670267400000|2022-12-05 19:10:00|12176.7|12175.2|12180.2|12178.7|12181.2|12180.2|12174.8|12173.5|405
1670267700000|2022-12-05 19:15:00|12180.9|12179.4|12175|12174.1|12181.9|12180.4|12174.6|12173.1|350
1670268000000|2022-12-05 19:20:00|12175.5|12174|12172.7|12171.2|12176.4|12174.9|12168.9|12167.6|422
1670268300000|2022-12-05 19:25:00|12172.6|12171.1|12171.2|12169.7|12176.1|12174.6|12168.9|12167.4|440
1670268600000|2022-12-05 19:30:00|12170.9|12169.4|12168.7|12167.2|12171.9|12170.4|12167.5|12166|381
1670268900000|2022-12-05 19:35:00|12168.5|12167|12166.6|12165.1|12171.6|12170.1|12166.5|12165|476
1670269200000|2022-12-05 19:40:00|12166.5|12165|12166.7|12165.2|12168.2|12166.7|12164.1|12162.6|451
1670269500000|2022-12-05 19:45:00|12166.6|12165.1|12165.5|12164|12166.6|12165.1|12162.6|12161.1|466
1670269800000|2022-12-05 19:50:00|12165.6|12164.1|12176.4|12174.9|12176.7|12175.2|12164.9|12163.4|435
1670270100000|2022-12-05 19:55:00|12176.2|12174.7|12174.3|12173.4|12178.6|12177.1|12174|12172.7|561
1670270400000|2022-12-05 20:00:00|12174.1|12173.2|12178.7|12177.2|12179|12177.5|12174.1|12172.8|518
1670270700000|2022-12-05 20:05:00|12178.8|12177.3|12180.8|12179.3|12182.3|12180.7|12175.5|12174|520
1670271000000|2022-12-05 20:10:00|12180.7|12179.2|12178.8|12177.3|12180.7|12179.2|12176.6|12175.1|521
1670271300000|2022-12-05 20:15:00|12178.6|12177.1|12175|12173.5|12179|12177.5|12173.5|12172|544
1670271600000|2022-12-05 20:20:00|12174.9|12173.4|12174.2|12172.7|12177.1|12175.6|12172.9|12171.6|465
1670271900000|2022-12-05 20:25:00|12174.3|12172.8|12167.8|12166.3|12174.7|12173.4|12167.7|12166.2|499
1670272200000|2022-12-05 20:30:00|12167.9|12166.4|12171.7|12170.2|12172.5|12171|12166.3|12164.8|566
1670272500000|2022-12-05 20:35:00|12171.8|12170.3|12172|12170.5|12174.1|12172.6|12170.9|12169.1|563
1670272800000|2022-12-05 20:40:00|12171.9|12170.4|12174.8|12173.3|12174.9|12173.4|12171.1|12169.6|463
1670273100000|2022-12-05 20:45:00|12174.6|12173.1|12178.9|12177.4|12181.9|12180.3|12173.9|12172.4|482
1670273400000|2022-12-05 20:50:00|12178.8|12177.3|12186.5|12185|12188.2|12187|12178.7|12177|540
1670273700000|2022-12-05 20:55:00|12186.6|12185.1|12179.5|12178|12187.1|12185.6|12178.4|12176.9|476
1670274000000|2022-12-05 21:00:00|12179.8|12178.3|12183|12181.5|12184.6|12183.1|12178.7|12177|423
1670274300000|2022-12-05 21:05:00|12182.9|12181.4|12184.3|12182.8|12188.1|12186.3|12182.9|12181.1|421
1670274600000|2022-12-05 21:10:00|12184.4|12182.9|12184.1|12182.6|12186.2|12184.6|12183.6|12182|247
1670274900000|2022-12-05 21:15:00|12183.8|12182.3|12183.1|12181.6|12185.2|12183.3|12183|12181.2|296
1670275200000|2022-12-05 21:20:00|12182.8|12181.3|12187.8|12186.3|12188.3|12186.6|12182.8|12181|293
1670275500000|2022-12-05 21:25:00|12187.9|12186.4|12190|12188.5|12191.5|12190|12187|12185.1|252
1670275800000|2022-12-05 21:30:00|12190.1|12188.6|12188.8|12187.3|12190.5|12189|12187.6|12186.1|208
1670276100000|2022-12-05 21:35:00|12189.1|12187|12190.7|12189.2|12191.1|12189.6|12188.3|12186.8|225
1670276400000|2022-12-05 21:40:00|12190.8|12189.3|12192.8|12191.3|12192.9|12191.4|12190.4|12188.6|192
1670276700000|2022-12-05 21:45:00|12192.6|12191.1|12189.7|12187.3|12194.1|12191.9|12189.1|12187.2|258
1670277000000|2022-12-05 21:50:00|12189.5|12187.2|12194|12191.8|12195.8|12193.1|12189|12186.9|298
1670277300000|2022-12-05 21:55:00|12195.1|12191.5|12195.8|12184.8|12203.2|12197.3|12190.7|12179.7|574
1670277600000|2022-12-05 22:00:00|12195.1|12184.1|12190.5|12179.5|12195.3|12184.3|12190.5|12179.5|35
1670277900000|2022-12-05 22:05:00|12189.5|12178.5|12197.1|12186.1|12199|12188|12189|12178|69
1670278200000|2022-12-05 22:10:00|12197|12186|12192.8|12181.8|12199.9|12188.9|12192|12181|54
1670278500000|2022-12-05 22:15:00|12192.3|12181.3|12194|12183|12197.9|12186.9|12190.7|12179.7|96
1670278800000|2022-12-05 22:20:00|12194.3|12183.3|12193.7|12182.7|12195.7|12184.7|12189.4|12178.4|938
1670279100000|2022-12-05 22:25:00|12194.5|12183.5|12193.4|12182.4|12195|12184|12192.8|12181.8|1247
1670279400000|2022-12-05 22:30:00|12193.2|12182.2|12200.1|12189.1|12200.7|12191.1|12192.8|12181.8|422
1670279700000|2022-12-05 22:35:00|12200|12189|12200.7|12189.7|12201.2|12190.6|12198.2|12188.4|110
1670280000000|2022-12-05 22:40:00|12200.6|12189.6|12202.9|12192.1|12203.6|12192.6|12199.8|12188.9|100
1670280300000|2022-12-05 22:45:00|12202.3|12192|12199|12190.5|12203|12193.9|12199|12189.2|302
1670280600000|2022-12-05 22:50:00|12199.1|12190.9|12197.4|12191|12199.3|12191.1|12197.2|12190.5|74
1670280900000|2022-12-05 22:55:00|12197.8|12192.3|12196.8|12191.8|12199.7|12192.3|12196.4|12188.6|124
1670281200000|2022-12-05 23:00:00|12198.1|12190.4|12197|12186|12199.7|12192.1|12193.7|12185.6|207
1670281500000|2022-12-05 23:05:00|12197.2|12186.2|12195.4|12192|12200.8|12192.1|12194.5|12186.2|350
1670281800000|2022-12-05 23:10:00|12195.2|12192.2|12198.5|12192.8|12200|12195.4|12194.3|12189|206
1670282100000|2022-12-05 23:15:00|12198.8|12192.9|12196.1|12193.1|12198.8|12195.3|12196.1|12192.9|507
1670282400000|2022-12-05 23:20:00|12196|12193|12197.7|12194.9|12197.7|12194.9|12193.2|12190|455
1670282700000|2022-12-05 23:25:00|12197.6|12194.8|12198.8|12195.8|12199.9|12197.1|12196.7|12193.9|449
1670283000000|2022-12-05 23:30:00|12198.7|12195.4|12193.4|12191.1|12198.7|12195.5|12191.7|12189.5|388
1670283300000|2022-12-05 23:35:00|12193.1|12191.6|12195.2|12192.4|12195.3|12192.8|12193|12190.7|391
1670283600000|2022-12-05 23:40:00|12195.3|12192.5|12192.5|12190.4|12195.8|12193.4|12192.1|12189.8|353
1670283900000|2022-12-05 23:45:00|12192.2|12190.7|12195.2|12193.7|12196.1|12194.3|12192|12190.2|205
1670284200000|2022-12-05 23:50:00|12195.1|12193.6|12194.1|12192.6|12196.1|12194.2|12193|12191.3|291
1670284500000|2022-12-05 23:55:00|12194.2|12192.7|12194|12191.4|12194.3|12192.7|12192.3|12190.3|352
1670284800000|2022-12-06 00:00:00|12194.2|12191.5|12196|12194.5|12197.2|12195.1|12194|12191.4|520
1670285100000|2022-12-06 00:05:00|12195.9|12194.4|12197.6|12196.1|12198|12196.4|12194.1|12192.3|231
1670285400000|2022-12-06 00:10:00|12197.4|12195.9|12195.7|12194.2|12197.6|12196.1|12195.2|12193.7|322
1670285700000|2022-12-06 00:15:00|12195.6|12194.1|12203.2|12201.1|12203.8|12202.3|12195.2|12193.6|349
1670286000000|2022-12-06 00:20:00|12203|12201.5|12210.1|12208.6|12210.4|12208.9|12201.2|12199.7|455
1670286300000|2022-12-06 00:25:00|12210.2|12208.7|12209.3|12207.8|12210.2|12208.7|12206.6|12204.7|304
1670286600000|2022-12-06 00:30:00|12209.2|12207.7|12209|12207.5|12210.4|12208.9|12207.1|12205.5|334
1670286900000|2022-12-06 00:35:00|12209.1|12207.6|12206.6|12205.7|12209.3|12207.8|12206.6|12205.5|244
1670287200000|2022-12-06 00:40:00|12206.7|12205.2|12202.4|12200.9|12206.8|12205.2|12202.2|12200.7|321
1670287500000|2022-12-06 00:45:00|12202.3|12200.8|12204.7|12203.2|12206.3|12204.8|12202.1|12200.6|360
1670287800000|2022-12-06 00:50:00|12204.8|12203.3|12210.8|12208.6|12212.2|12210.2|12204.4|12202.9|421
1670288100000|2022-12-06 00:55:00|12210.4|12208.9|12213.8|12212.3|12214.2|12212.7|12209.3|12206.9|328
1670288400000|2022-12-06 01:00:00|12213.9|12212.4|12206.9|12204.4|12214.9|12213.4|12203.3|12201.6|701
1670288700000|2022-12-06 01:05:00|12206.7|12204.3|12211|12209.5|12214.9|12212.9|12206.1|12203.7|568
1670289000000|2022-12-06 01:10:00|12210.8|12209.3|12216.1|12213.8|12217.5|12216|12209.1|12207.6|474
1670289300000|2022-12-06 01:15:00|12216.2|12213.5|12219.9|12218.4|12220.2|12218.6|12214.7|12212.6|564
1670289600000|2022-12-06 01:20:00|12220.1|12218.6|12223.3|12221.8|12224.8|12222.9|12219|12217.5|451
1670289900000|2022-12-06 01:25:00|12223.6|12221.3|12220|12217.9|12225|12223.2|12217.3|12215.8|485
1670290200000|2022-12-06 01:30:00|12219.9|12217.8|12215.6|12214.1|12220.1|12218.2|12215.5|12213.8|538
1670290500000|2022-12-06 01:35:00|12215.4|12213.9|12212.6|12211.1|12216.4|12214.7|12212.3|12210.8|434
1670290800000|2022-12-06 01:40:00|12212.5|12211|12215.7|12214.2|12218.1|12216.3|12212.1|12210.5|510
1670291100000|2022-12-06 01:45:00|12215.8|12214.3|12214.6|12213.1|12217.8|12216|12211.9|12209.7|465
1670291400000|2022-12-06 01:50:00|12214.5|12213|12213.9|12212.4|12216.3|12214.8|12212.1|12210.3|456
1670291700000|2022-12-06 01:55:00|12213.7|12212.2|12209|12207.5|12215.2|12213.7|12208.5|12206.8|439
1670292000000|2022-12-06 02:00:00|12209.2|12207.7|12209.7|12208.2|12210.7|12209.2|12206.1|12204.6|452
1670292300000|2022-12-06 02:05:00|12209.8|12208.3|12211.4|12209.9|12213.3|12211.8|12209.6|12208.1|422
1670292600000|2022-12-06 02:10:00|12211.2|12209.7|12217.4|12215.9|12218.8|12217.1|12209.4|12207.9|427
1670292900000|2022-12-06 02:15:00|12217.5|12216|12217.6|12216.1|12220.2|12218.7|12215.3|12213.8|357
1670293200000|2022-12-06 02:20:00|12217.5|12216|12208.6|12207.1|12217.6|12216.1|12208.5|12207|441
1670293500000|2022-12-06 02:25:00|12208.5|12207|12197.1|12194.6|12209.1|12207.6|12195.6|12193.1|774
1670293800000|2022-12-06 02:30:00|12197|12194.5|12199|12197.5|12201.3|12199.8|12195.2|12193.3|616
1670294100000|2022-12-06 02:35:00|12198.5|12197|12197.3|12195.8|12198.6|12197.1|12194.5|12193|622
1670294400000|2022-12-06 02:40:00|12197.5|12195.4|12199.4|12197.9|12203|12201.5|12196.6|12195.1|623
1670294700000|2022-12-06 02:45:00|12199.3|12197.8|12201.4|12199.9|12204.1|12202.7|12197.8|12196.3|561
1670295000000|2022-12-06 02:50:00|12201.5|12200|12203.6|12202.1|12204.4|12202.9|12199.3|12197.8|479
1670295300000|2022-12-06 02:55:00|12203.3|12201.8|12202.7|12201.2|12205.5|12203.9|12202.5|12201|338
1670295600000|2022-12-06 03:00:00|12203.1|12201.6|12205.1|12203.6|12207.7|12206|12203.1|12201.6|378
1670295900000|2022-12-06 03:05:00|12205.2|12203.7|12207.9|12206.4|12207.9|12206.4|12205.1|12203.6|283
1670296200000|2022-12-06 03:10:00|12207.8|12206.3|12212.3|12210.8|12213.4|12211.6|12206.6|12205.1|384
1670296500000|2022-12-06 03:15:00|12212.4|12210.9|12212.1|12210|12212.5|12211|12209.1|12207.6|454
1670296800000|2022-12-06 03:20:00|12211.8|12210.3|12213.5|12212|12214.5|12212.8|12210.3|12208.8|385
1670297100000|2022-12-06 03:25:00|12213.4|12211.9|12208.4|12206|12214.3|12212.4|12207|12205.2|364
1670297400000|2022-12-06 03:30:00|12208.3|12205.8|12203.9|12202.4|12215|12212.3|12203.5|12202|663
1670297700000|2022-12-06 03:35:00|12204|12202.5|12200.8|12199.3|12205.9|12204.2|12200.3|12198.8|469
1670298000000|2022-12-06 03:40:00|12200.9|12199.4|12200.4|12198.9|12200.9|12199.4|12197.2|12195.7|481
1670298300000|2022-12-06 03:45:00|12200.8|12199.3|12201.6|12200.1|12203.2|12201.6|12200.1|12198.6|345
1670298600000|2022-12-06 03:50:00|12201.7|12200.2|12196.9|12195.4|12203.9|12202.4|12196.1|12194.6|406
1670298900000|2022-12-06 03:55:00|12196.8|12195.3|12198.5|12197|12200.2|12198.4|12195.2|12193.7|341
1670299200000|2022-12-06 04:00:00|12198.4|12196.9|12197.6|12196.1|12200.3|12199.1|12196.6|12195.1|310
1670299500000|2022-12-06 04:05:00|12197.4|12195.9|12200.5|12199|12201.7|12200.2|12196.6|12195|301
1670299800000|2022-12-06 04:10:00|12200.4|12198.9|12202.2|12200.7|12202.5|12201|12199.7|12198.2|309
1670300100000|2022-12-06 04:15:00|12202.1|12200.6|12206|12204.5|12207.5|12206|12200.7|12199.2|350
1670300400000|2022-12-06 04:20:00|12205.9|12204.4|12207.7|12206.2|12209.9|12208.4|12205.3|12203.8|482
1670300700000|2022-12-06 04:25:00|12207.6|12206.1|12206.3|12204.8|12209.3|12207.6|12204.6|12202.9|430
1670301000000|2022-12-06 04:30:00|12206.7|12204.5|12202.8|12200.6|12207.2|12205|12198.4|12196.8|548
1670301300000|2022-12-06 04:35:00|12202.5|12201|12202.3|12200.1|12203.8|12201.8|12201.1|12199.2|367
1670301600000|2022-12-06 04:40:00|12202.2|12200|12204.1|12202.6|12205|12203.1|12201.2|12199.2|448
1670301900000|2022-12-06 04:45:00|12204.2|12202.7|12199.9|12198.4|12204.9|12202.9|12198.7|12196.8|375
1670302200000|2022-12-06 04:50:00|12199.7|12198.2|12198.3|12196.8|12201.5|12199.7|12197.9|12196.4|331
1670302500000|2022-12-06 04:55:00|12198.4|12196.9|12192.3|12190.8|12199.3|12197.5|12192.1|12190.4|381
1670302800000|2022-12-06 05:00:00|12192.4|12190.9|12191.8|12190.3|12192.4|12190.9|12187.2|12185.5|577
1670303100000|2022-12-06 05:05:00|12191.9|12190.4|12192.9|12191.4|12193.2|12191.7|12190.2|12188.7|435
1670303400000|2022-12-06 05:10:00|12192.8|12191.3|12190.2|12188.7|12194.2|12192.7|12190|12188.5|373
1670303700000|2022-12-06 05:15:00|12190.1|12188.6|12195.6|12194.1|12196.3|12194.4|12189.9|12188.4|407
1670304000000|2022-12-06 05:20:00|12195.5|12194|12195.4|12193.9|12198.4|12196.9|12195.1|12193.6|326
1670304300000|2022-12-06 05:25:00|12195.3|12193.8|12188.2|12186.7|12195.7|12194.2|12186.6|12185.1|317
1670304600000|2022-12-06 05:30:00|12188.1|12186.6|12189|12187.5|12190.5|12189|12183.2|12181.7|532
1670304900000|2022-12-06 05:35:00|12188.9|12187.4|12185.1|12183.6|12191|12189|12185|12183.5|376
1670305200000|2022-12-06 05:40:00|12185.5|12184|12183.4|12181.9|12188.3|12186.8|12180.2|12178.7|437
1670305500000|2022-12-06 05:45:00|12183.6|12182.1|12187.8|12185.7|12189.8|12187.9|12182.4|12180.5|427
1670305800000|2022-12-06 05:50:00|12187.5|12186|12188|12186.5|12192.2|12190.7|12186.8|12185.3|445
1670306100000|2022-12-06 05:55:00|12188.1|12186.6|12194.1|12192.6|12196.4|12194.8|12187.6|12186.1|451
1670306400000|2022-12-06 06:00:00|12194.4|12192.9|12192|12190.5|12194.6|12193.1|12189.2|12187.7|422
1670306700000|2022-12-06 06:05:00|12192.1|12190.6|12184.3|12182.8|12193.8|12192.3|12184.1|12182.5|418
1670307000000|2022-12-06 06:10:00|12184.2|12182.7|12183.1|12181.6|12185|12182.8|12177.2|12175.7|475
1670307300000|2022-12-06 06:15:00|12182.8|12181.3|12180.7|12179.2|12182.8|12181.3|12177.5|12176|472
1670307600000|2022-12-06 06:20:00|12180.6|12179.1|12177.6|12176.1|12180.6|12179.1|12173|12171.1|575
1670307900000|2022-12-06 06:25:00|12177.4|12175.9|12176.8|12175.3|12178.6|12177.1|12175.3|12173.7|507
1670308200000|2022-12-06 06:30:00|12176.9|12175.4|12183.8|12182.3|12186.1|12184.6|12176.9|12175.3|525
1670308500000|2022-12-06 06:35:00|12183.7|12182.2|12188.2|12186.7|12189.5|12188|12182.4|12180.9|359
1670308800000|2022-12-06 06:40:00|12187.9|12186.4|12187.8|12186.3|12189|12187.5|12185.4|12183.9|376
1670309100000|2022-12-06 06:45:00|12187.2|12185.7|12174.5|12173|12187.2|12185.7|12173.8|12172.3|541
1670309400000|2022-12-06 06:50:00|12174.3|12172.8|12171.5|12170|12174.8|12173|12170.3|12168.8|533
1670309700000|2022-12-06 06:55:00|12171.4|12169.9|12181.3|12179.8|12181.3|12179.8|12170.5|12169|470
1670310000000|2022-12-06 07:00:00|12181|12179.5|12177.6|12176.1|12181.3|12179.8|12172|12170.5|652
1670310300000|2022-12-06 07:05:00|12178.1|12176.6|12178.2|12176.7|12178.6|12176.9|12168.2|12166.7|597
1670310600000|2022-12-06 07:10:00|12178.3|12176.8|12186.6|12185.1|12187.8|12186.3|12177.2|12175.7|581
1670310900000|2022-12-06 07:15:00|12186.5|12185|12185.4|12183.9|12187.3|12185.8|12181.5|12180.4|561
1670311200000|2022-12-06 07:20:00|12185.5|12184|12195.2|12193.7|12196.9|12195.2|12184.9|12183.4|564
1670311500000|2022-12-06 07:25:00|12195.3|12193.8|12191|12189.5|12197|12194.9|12189.6|12188.4|574
1670311800000|2022-12-06 07:30:00|12191.1|12189.6|12197.8|12196.3|12197.9|12196.6|12190.5|12189|545
1670312100000|2022-12-06 07:35:00|12197.7|12196.2|12201.7|12200.2|12203.3|12201.8|12194|12192.7|531
1670312400000|2022-12-06 07:40:00|12201.6|12200.1|12206.8|12205.3|12207.5|12206|12201|12199.5|582
1670312700000|2022-12-06 07:45:00|12206.9|12205.4|12198.9|12197.4|12207.3|12205.8|12198.3|12196.8|538
1670313000000|2022-12-06 07:50:00|12199|12197.5|12202.6|12201.1|12205.5|12204|12197.3|12195.8|629
1670313300000|2022-12-06 07:55:00|12202.5|12201|12203.3|12201.8|12209.7|12208.2|12202.1|12200.6|688
1670313600000|2022-12-06 08:00:00|12204|12202.5|12214.9|12213.4|12216.2|12214.7|12197.3|12195.8|767
1670313900000|2022-12-06 08:05:00|12214.8|12213.3|12217.1|12215.6|12219.3|12217.8|12212|12210.5|630
1670314200000|2022-12-06 08:10:00|12216.5|12215|12218.1|12216.6|12219.5|12218|12214|12212.3|590
1670314500000|2022-12-06 08:15:00|12218.2|12216.7|12213|12211.5|12223.9|12222.4|12211.1|12209.4|582
1670314800000|2022-12-06 08:20:00|12213.2|12211.7|12203.5|12202|12213.6|12211.8|12203.2|12201.9|631
1670315100000|2022-12-06 08:25:00|12203.9|12202.4|12197.3|12195.8|12205.6|12204.1|12194.5|12193|576
1670315400000|2022-12-06 08:30:00|12197.4|12195.9|12184.5|12183|12198.2|12196.7|12182.5|12181|713
1670315700000|2022-12-06 08:35:00|12184.2|12182.7|12186.1|12184.6|12188.6|12187.1|12181.9|12180.4|556
1670316000000|2022-12-06 08:40:00|12186|12184.5|12192.4|12190.9|12197.3|12195.8|12185.1|12183.6|714
1670316300000|2022-12-06 08:45:00|12192.8|12191.3|12183.6|12182.1|12194.6|12193.1|12182.6|12181.1|648
1670316600000|2022-12-06 08:50:00|12183.5|12182|12184.8|12183.3|12190.1|12188.9|12183.1|12181.6|650
1670316900000|2022-12-06 08:55:00|12184.9|12183.4|12182.1|12180.6|12193.2|12191.7|12182.1|12180.6|628
1670317200000|2022-12-06 09:00:00|12182.8|12180.5|12181.2|12179.7|12182.8|12181.3|12175.2|12173.5|770
1670317500000|2022-12-06 09:05:00|12181.3|12179.8|12189.3|12187.8|12190.5|12189|12179.1|12177.6|684
1670317800000|2022-12-06 09:10:00|12189|12187.5|12178|12176.5|12193.5|12192|12175|12173.1|697
1670318100000|2022-12-06 09:15:00|12177.9|12176.4|12176.7|12175.2|12180|12178.5|12174.9|12173.4|615
1670318400000|2022-12-06 09:20:00|12176.8|12175.3|12177.1|12175.6|12177.8|12176.3|12172.2|12170.7|529
1670318700000|2022-12-06 09:25:00|12177|12175.5|12179.5|12178|12180|12178.1|12173.7|12172.2|478
1670319000000|2022-12-06 09:30:00|12179.2|12177.7|12179.3|12178.4|12180.6|12179.1|12174.5|12173|525
1670319300000|2022-12-06 09:35:00|12179.2|12178.3|12178.1|12176.6|12184.1|12182.6|12174|12172.5|531
1670319600000|2022-12-06 09:40:00|12178.2|12176.7|12176.8|12175.3|12180.7|12179.2|12174|12172.5|513
1670319900000|2022-12-06 09:45:00|12176.4|12174.9|12179.6|12178.1|12181.1|12179.6|12172.5|12171|560
1670320200000|2022-12-06 09:50:00|12179.9|12178.4|12187.8|12186.3|12188.3|12186.8|12179.3|12177.8|568
1670320500000|2022-12-06 09:55:00|12187.7|12186.2|12178.9|12177.4|12189.6|12188.1|12175.1|12173.6|595
1670320800000|2022-12-06 10:00:00|12178.3|12176.8|12179.9|12178.4|12181.8|12180.9|12174|12172.5|549
1670321100000|2022-12-06 10:05:00|12180.2|12178.7|12178.5|12177|12184.8|12183.3|12176.3|12174.8|581
1670321400000|2022-12-06 10:10:00|12178.4|12176.9|12184.1|12182.6|12184.3|12182.8|12178.4|12176.9|532
1670321700000|2022-12-06 10:15:00|12184.2|12182.7|12186|12184.5|12190.2|12188.7|12183.6|12182.1|491
1670322000000|2022-12-06 10:20:00|12185.9|12184.4|12177.8|12176.3|12186|12184.5|12176.6|12175.1|569
1670322300000|2022-12-06 10:25:00|12178|12176.5|12175.8|12174.3|12180.4|12178.9|12171.9|12170.4|630
1670322600000|2022-12-06 10:30:00|12175.7|12174.2|12177.9|12176.4|12180.3|12178.8|12173.8|12172.3|585
1670322900000|2022-12-06 10:35:00|12177.8|12176.3|12176.7|12175.2|12178.3|12176.8|12173.6|12172.1|466
1670323200000|2022-12-06 10:40:00|12176.5|12175|12169.2|12167.7|12178.2|12176.7|12166.9|12165.4|513
1670323500000|2022-12-06 10:45:00|12169.3|12167.8|12160.1|12159.2|12169.4|12167.9|12159.9|12158.4|617
1670323800000|2022-12-06 10:50:00|12160|12159.1|12173.4|12171.9|12175|12173.5|12159.6|12158.1|603
1670324100000|2022-12-06 10:55:00|12173.3|12171.8|12174.8|12173.3|12177.6|12176.1|12170.9|12169.4|550
1670324400000|2022-12-06 11:00:00|12174.1|12172.6|12173|12171.5|12178.2|12176.7|12173|12171.5|591
1670324700000|2022-12-06 11:05:00|12172.9|12171.4|12180.3|12178.8|12180.9|12179.4|12171|12169.5|587
1670325000000|2022-12-06 11:10:00|12180.2|12178.7|12181.9|12180.4|12184.5|12183|12176.7|12175.2|551
1670325300000|2022-12-06 11:15:00|12181.4|12179.9|12191.6|12190.1|12191.7|12190.2|12179.9|12178.4|442
1670325600000|2022-12-06 11:20:00|12191.7|12190.2|12195|12193.5|12196.2|12194.7|12190|12188.5|462
1670325900000|2022-12-06 11:25:00|12194.9|12193.4|12201.9|12200.4|12203.8|12202.3|12192.1|12190.6|479
1670326200000|2022-12-06 11:30:00|12202|12200.5|12216.8|12215.3|12216.9|12215.4|12201.2|12199.7|518
1670326500000|2022-12-06 11:35:00|12217|12215.5|12213.9|12212.4|12223.7|12222.2|12213.9|12212.4|593
1670326800000|2022-12-06 11:40:00|12212.9|12211.4|12206.6|12205.1|12214.7|12213.2|12205.5|12204|601
1670327100000|2022-12-06 11:45:00|12206.4|12204.9|12213.8|12212.3|12214.7|12213.2|12204.4|12202.9|527
1670327400000|2022-12-06 11:50:00|12213.7|12212.2|12211.7|12210.2|12215.1|12213.6|12210.4|12208.9|416
1670327700000|2022-12-06 11:55:00|12211.8|12210.3|12215.7|12214.2|12222.1|12220.6|12211.7|12210.2|493
1670328000000|2022-12-06 12:00:00|12215.1|12213.6|12223.1|12221.6|12225.3|12223.8|12210.5|12209|567
1670328300000|2022-12-06 12:05:00|12223.2|12221.7|12228.1|12226.6|12228.8|12227.3|12222.8|12221.3|447
1670328600000|2022-12-06 12:10:00|12228.2|12226.7|12228.9|12227.4|12229.9|12228.5|12224|12222.5|437
1670328900000|2022-12-06 12:15:00|12229|12227.5|12222.6|12221.7|12230.7|12229.2|12222.5|12221.3|488
1670329200000|2022-12-06 12:20:00|12224.9|12223.4|12227.9|12226.4|12230.5|12229|12224.1|12222.6|458
1670329500000|2022-12-06 12:25:00|12228|12226.5|12229.2|12227.7|12231.5|12230.6|12227|12225.6|529
1670329800000|2022-12-06 12:30:00|12229.4|12227.9|12232|12230.5|12233.3|12231.8|12226.3|12224.8|636
1670330100000|2022-12-06 12:35:00|12232.1|12230.6|12241.4|12239.9|12242.2|12240.7|12230.7|12229.2|537
1670330400000|2022-12-06 12:40:00|12241.2|12239.7|12233.2|12231.7|12241.7|12240.2|12229.3|12228.1|493
1670330700000|2022-12-06 12:45:00|12233.3|12231.8|12228.1|12226.6|12235|12233.5|12227.5|12226|458
1670331000000|2022-12-06 12:50:00|12228.2|12226.7|12225.8|12224.3|12230.1|12228.6|12223.7|12222.8|548
1670331300000|2022-12-06 12:55:00|12226.3|12224.8|12225.2|12223.7|12228|12226.5|12221.9|12220.6|561
1670331600000|2022-12-06 13:00:00|12225.4|12223.9|12219.8|12218.9|12225.4|12224.5|12218.2|12217|672
1670331900000|2022-12-06 13:05:00|12220.2|12218.7|12206.3|12205.4|12220.5|12219.3|12205.8|12204.3|542
1670332200000|2022-12-06 13:10:00|12206.2|12205.3|12203.5|12202.6|12208.5|12207.2|12200.3|12199.1|577
1670332500000|2022-12-06 13:15:00|12203.6|12202.7|12213.8|12212.3|12213.9|12212.4|12203.6|12202.4|521
1670332800000|2022-12-06 13:20:00|12213.9|12212.4|12219|12217.5|12219.6|12218.3|12213.2|12212|672
1670333100000|2022-12-06 13:25:00|12219.1|12217.6|12217.4|12214.9|12219.7|12218.5|12212.8|12211.5|519
1670333400000|2022-12-06 13:30:00|12217|12215|12220.9|12219.4|12225.2|12223.7|12217|12214.9|651
1670333700000|2022-12-06 13:35:00|12221.1|12219.6|12212.5|12211|12222.3|12220.8|12212.1|12210.6|609
1670334000000|2022-12-06 13:40:00|12212.7|12211.2|12210|12208.5|12214.8|12213.8|12209.4|12207.9|608
1670334300000|2022-12-06 13:45:00|12210.1|12208.6|12202.9|12201.4|12214.9|12213.6|12201.6|12200.1|613
1670334600000|2022-12-06 13:50:00|12202.8|12201.3|12200.1|12198.6|12208.1|12206.6|12197.8|12196.3|561
1670334900000|2022-12-06 13:55:00|12200.2|12198.7|12202.9|12202|12205.9|12204.7|12199.7|12198.3|531
1670335200000|2022-12-06 14:00:00|12202.8|12201.9|12195.8|12194.3|12204.2|12202.7|12194.3|12192.8|589
1670335500000|2022-12-06 14:05:00|12195.4|12193.9|12194.6|12193.1|12198.2|12196.7|12192.3|12190.8|601
1670335800000|2022-12-06 14:10:00|12194.2|12193.3|12202.4|12200.9|12205.4|12203.6|12192.2|12190.7|618
1670336100000|2022-12-06 14:15:00|12202.5|12201|12190.1|12188.6|12203.2|12201.7|12189.6|12188.4|633
1670336400000|2022-12-06 14:20:00|12190|12188.5|12198.9|12197.4|12199.8|12198.3|12188.8|12187.3|636
1670336700000|2022-12-06 14:25:00|12199.2|12197.7|12184.1|12183.2|12201.3|12199.8|12180.7|12179.6|596
1670337000000|2022-12-06 14:30:00|12184|12183.1|12193.3|12192.4|12194.2|12192.7|12180.8|12179.5|786
1670337300000|2022-12-06 14:35:00|12193.6|12192.1|12195.8|12194.3|12203.7|12202.2|12191.7|12190.2|831
1670337600000|2022-12-06 14:40:00|12195.6|12194.1|12193.9|12192.4|12200.8|12199.3|12191|12189.5|1004
1670337900000|2022-12-06 14:45:00|12193.7|12192.2|12199.2|12197.7|12199.6|12198.1|12184.4|12182.9|1175
1670338200000|2022-12-06 14:50:00|12199.1|12197.6|12188.5|12187|12199.7|12198.2|12187|12185.5|1089
1670338500000|2022-12-06 14:55:00|12188.4|12186.9|12183.9|12182.4|12192.3|12190.8|12183.5|12182|902
1670338800000|2022-12-06 15:00:00|12183.8|12182.3|12174.3|12172.8|12191.2|12189.4|12173.9|12172.4|1175
1670339100000|2022-12-06 15:05:00|12174.1|12172.6|12169.3|12167.8|12175.4|12173.9|12163.4|12161.9|1176
1670339400000|2022-12-06 15:10:00|12169.2|12167.7|12164.2|12162.7|12171.4|12169.9|12161.6|12160.1|927
1670339700000|2022-12-06 15:15:00|12164|12162.5|12168.2|12166.7|12168.2|12166.7|12157.1|12155.6|877
1670340000000|2022-12-06 15:20:00|12168|12166.5|12177.6|12176.1|12178.5|12177|12166.9|12165.4|1071
1670340300000|2022-12-06 15:25:00|12177.7|12176.2|12164.2|12162.7|12178|12176.8|12163.2|12161.7|929
1670340600000|2022-12-06 15:30:00|12164.6|12163.1|12160.2|12158.7|12167.7|12166.2|12159.1|12157.6|845
1670340900000|2022-12-06 15:35:00|12160.1|12158.6|12169|12167.5|12170.2|12168.7|12154.1|12152.6|1007
1670341200000|2022-12-06 15:40:00|12169.1|12167.6|12182.2|12180.7|12183.3|12181.8|12167|12165.5|1129
1670341500000|2022-12-06 15:45:00|12182.4|12180.9|12181.2|12179.7|12186.3|12184.8|12176.9|12175.4|1140
1670341800000|2022-12-06 15:50:00|12181.3|12179.8|12192.2|12190.7|12194.8|12193.3|12179|12177.5|1017
1670342100000|2022-12-06 15:55:00|12192.1|12190.6|12220.8|12219.3|12222.3|12221|12190.3|12188.8|1855
1670342400000|2022-12-06 16:00:00|12220.9|12220|12228|12226.5|12231.4|12229.9|12220.9|12219.8|1516
1670342700000|2022-12-06 16:05:00|12228.1|12226.6|12247.8|12246.3|12259.9|12258.4|12228|12226.6|1295
1670343000000|2022-12-06 16:10:00|12248.1|12246.6|12255.4|12253.9|12270.2|12268.7|12248|12246.5|1166
1670343300000|2022-12-06 16:15:00|12255.2|12253.7|12244.2|12243.3|12255.4|12253.9|12244|12242.7|1106
1670343600000|2022-12-06 16:20:00|12244.1|12243.2|12244.2|12242.7|12248.8|12247.4|12241.7|12240.5|750
1670343900000|2022-12-06 16:25:00|12244|12242.5|12239.1|12237.6|12244.8|12243.3|12237.5|12236|809
1670344200000|2022-12-06 16:30:00|12239.3|12237.8|12238.2|12236.7|12241|12239.5|12234.1|12232.6|939
1670344500000|2022-12-06 16:35:00|12238.4|12236.9|12235.3|12233.8|12239.1|12237.7|12232.1|12230.6|783
1670344800000|2022-12-06 16:40:00|12235.5|12234|12233.4|12231.9|12237.6|12236.5|12228.5|12227.5|856
1670345100000|2022-12-06 16:45:00|12233.3|12231.8|12224.1|12222.6|12234.9|12233.4|12223.6|12222.3|731
1670345400000|2022-12-06 16:50:00|12224.2|12222.7|12218.2|12217.3|12226.2|12224.7|12218.1|12216.8|768
1670345700000|2022-12-06 16:55:00|12218.3|12216.8|12202.1|12200.6|12218.8|12217.5|12201.4|12200.1|1146
1670346000000|2022-12-06 17:00:00|12202.2|12200.7|12205.8|12204.3|12208.8|12207.3|12198.9|12197.9|1139
1670346300000|2022-12-06 17:05:00|12205.6|12204.1|12199.6|12198.1|12205.6|12204.1|12196.3|12194.8|707
1670346600000|2022-12-06 17:10:00|12199.7|12198.2|12194.3|12192.8|12199.7|12198.2|12193.9|12192.4|682
1670346900000|2022-12-06 17:15:00|12194.7|12193.2|12187.9|12186.4|12196|12194.5|12185.8|12184.4|919
1670347200000|2022-12-06 17:20:00|12187.6|12186.7|12194.8|12193.9|12197|12195.6|12187.5|12186.6|822
1670347500000|2022-12-06 17:25:00|12194.9|12193.4|12191.1|12190.2|12196.9|12196|12190.1|12188.8|676
1670347800000|2022-12-06 17:30:00|12191.2|12190.3|12194.6|12193.1|12195.2|12194|12183.1|12181.9|782
1670348100000|2022-12-06 17:35:00|12194.8|12193.3|12184.7|12183.8|12195.1|12194.1|12183.5|12182|705
1670348400000|2022-12-06 17:40:00|12184.9|12184|12184|12183.1|12186.8|12185.7|12183.4|12182.5|548
1670348700000|2022-12-06 17:45:00|12184.1|12183.2|12184.1|12183.2|12186.4|12185.3|12179.2|12178|690
1670349000000|2022-12-06 17:50:00|12184.2|12183.3|12172|12171.1|12184.6|12183.6|12170.2|12169.2|694
1670349300000|2022-12-06 17:55:00|12172.1|12171.2|12176.7|12175.2|12178.5|12177.1|12171.8|12170.6|678
1670349600000|2022-12-06 18:00:00|12176.6|12175.1|12178.6|12177.1|12178.6|12177.1|12170.7|12169.8|809
1670349900000|2022-12-06 18:05:00|12178.8|12177.3|12175.6|12174.1|12182.7|12181.2|12174.1|12172.6|644
1670350200000|2022-12-06 18:10:00|12175.7|12174.2|12171.1|12170.2|12175.8|12174.3|12169.9|12168.6|654
1670350500000|2022-12-06 18:15:00|12170.9|12170|12165.7|12164.2|12172.6|12171.1|12164|12162.5|659
1670350800000|2022-12-06 18:20:00|12165.4|12164.5|12160.5|12159.6|12167.6|12166.3|12159.5|12158.3|508
1670351100000|2022-12-06 18:25:00|12160.4|12159.5|12160.4|12159.5|12160.9|12159.9|12154.4|12153.2|588
1670351400000|2022-12-06 18:30:00|12160.2|12159.3|12155.7|12154.2|12160.5|12159.6|12151.7|12150.2|561
1670351700000|2022-12-06 18:35:00|12155.4|12153.9|12160.1|12158.6|12163.4|12162.2|12155.2|12153.7|534
1670352000000|2022-12-06 18:40:00|12160|12158.5|12160|12158.5|12160.9|12159.7|12158.6|12157.2|599
1670352300000|2022-12-06 18:45:00|12159.9|12158.4|12151.2|12150.3|12160.3|12159.1|12151.1|12150.2|511
1670352600000|2022-12-06 18:50:00|12151.3|12149.8|12147.7|12146.8|12152.5|12151.5|12147.6|12146.3|452
1670352900000|2022-12-06 18:55:00|12147.8|12146.9|12142.9|12141.4|12148.1|12147.1|12142.2|12141.2|467
1670353200000|2022-12-06 19:00:00|12143.1|12142.2|12144.3|12143.4|12146.6|12145.7|12142.1|12141.2|603
1670353500000|2022-12-06 19:05:00|12144.2|12143.3|12144.2|12142.7|12145|12143.9|12139.6|12138.4|612
1670353800000|2022-12-06 19:10:00|12144.1|12142.6|12142.8|12141.3|12144.9|12143.4|12139.5|12138.3|559
1670354100000|2022-12-06 19:15:00|12142.9|12141.4|12143.6|12142.1|12146.8|12145.3|12140.7|12139.2|496
1670354400000|2022-12-06 19:20:00|12143.9|12142.4|12145.6|12144.1|12146.4|12144.9|12143.3|12141.8|455
1670354700000|2022-12-06 19:25:00|12145.5|12144|12140.6|12139.1|12146.7|12145.2|12140.1|12138.6|398
1670355000000|2022-12-06 19:30:00|12140.5|12139|12139.9|12138.4|12142.2|12140.7|12139.2|12138|486
1670355300000|2022-12-06 19:35:00|12140|12138.5|12141.5|12140|12142.7|12141.7|12139.3|12138.1|377
1670355600000|2022-12-06 19:40:00|12141.6|12140.1|12146.3|12144.8|12146.6|12145.5|12137.8|12136.3|515
1670355900000|2022-12-06 19:45:00|12146.2|12144.7|12143.1|12141.6|12146.2|12145.1|12142.7|12141.2|414
1670356200000|2022-12-06 19:50:00|12143.2|12141.7|12141.2|12139.7|12143.3|12141.8|12139.3|12137.8|460
1670356500000|2022-12-06 19:55:00|12141.3|12139.8|12143.4|12142.5|12145.5|12144.5|12141.3|12139.8|458
1670356800000|2022-12-06 20:00:00|12143.5|12142.6|12144.6|12143.1|12148.4|12147.1|12143.3|12142.4|521
1670357100000|2022-12-06 20:05:00|12144.5|12143|12142.4|12140.9|12144.7|12143.2|12142.2|12140.7|424
1670357400000|2022-12-06 20:10:00|12142.3|12140.8|12141.8|12140.3|12142.4|12140.9|12140.6|12138.8|391
1670357700000|2022-12-06 20:15:00|12141.7|12140.2|12137.7|12136.2|12142.2|12140.6|12137.4|12135.9|412
1670358000000|2022-12-06 20:20:00|12137.6|12136.1|12139|12137.5|12141.6|12140|12137.6|12136.1|477
1670358300000|2022-12-06 20:25:00|12139.1|12137.6|12138.7|12137.8|12140.7|12139.5|12137.7|12136.2|335
1670358600000|2022-12-06 20:30:00|12139.1|12137.6|12137.8|12136.3|12140.4|12138.9|12137.3|12135.8|442
1670358900000|2022-12-06 20:35:00|12137.7|12136.2|12137.2|12135.7|12138.6|12137.1|12136.5|12135.2|330
1670359200000|2022-12-06 20:40:00|12136.9|12135.4|12137.3|12135.8|12138.4|12136.9|12134.1|12132.7|420
1670359500000|2022-12-06 20:45:00|12137.4|12135.9|12139.6|12138.1|12140.5|12139.6|12137.2|12135.8|528
1670359800000|2022-12-06 20:50:00|12139.8|12138.3|12140.5|12139|12141.7|12140.3|12138.7|12137.2|497
1670360100000|2022-12-06 20:55:00|12140.6|12139.1|12139.4|12138.5|12143.4|12142.4|12137.6|12136.3|477
1670360400000|2022-12-06 21:00:00|12139.5|12138|12136.8|12135.3|12139.6|12138.3|12134.4|12133.2|351
1670360700000|2022-12-06 21:05:00|12136.7|12135.2|12135|12133.5|12138.8|12137.5|12133.5|12132.2|366
1670361000000|2022-12-06 21:10:00|12134.9|12133.4|12132.5|12131|12135|12133.5|12131.8|12130.6|288
1670361300000|2022-12-06 21:15:00|12132.6|12131.1|12132.8|12131.3|12133.2|12131.6|12131.8|12130.5|153
1670361600000|2022-12-06 21:20:00|12132.7|12131.2|12129.8|12128.3|12133|12131.5|12129.3|12127.8|172
1670361900000|2022-12-06 21:25:00|12129.9|12128.4|12130.2|12128.7|12130.9|12129.7|12129.6|12128.3|318
1670362200000|2022-12-06 21:30:00|12130.3|12128.8|12130.5|12129|12131.1|12129.3|12129.9|12128.4|246
1670362500000|2022-12-06 21:35:00|12130.6|12129.1|12129.6|12128.1|12131.1|12129.6|12129.5|12127.6|247
1670362800000|2022-12-06 21:40:00|12130.1|12128.6|12130.2|12128.7|12131|12129.5|12128.4|12126.9|185
1670363100000|2022-12-06 21:45:00|12130.3|12128.8|12133.8|12131.2|12134.8|12132.3|12130|12127.9|189
1670363400000|2022-12-06 21:50:00|12133.7|12131|12133.5|12130.6|12134.6|12132.2|12132.8|12130.1|294
1670363700000|2022-12-06 21:55:00|12134|12130.7|12138.7|12127.7|12140.3|12132.7|12132.8|12126.8|427
1670364000000|2022-12-06 22:00:00|12138.6|12127.6|12137.9|12126.9|12142.5|12131.5|12137.4|12126.4|51
1670364300000|2022-12-06 22:05:00|12138.1|12127.1|12136.4|12132|12146.2|12138.6|12136.4|12127.1|153
1670364600000|2022-12-06 22:10:00|12136.7|12131.6|12134.2|12126.7|12137.4|12131.6|12133.9|12124.5|332
1670364900000|2022-12-06 22:15:00|12134.3|12126.5|12134.4|12126.9|12134.8|12127.8|12134|12126.2|909
1670365200000|2022-12-06 22:20:00|12134.5|12126.7|12133.9|12125.9|12134.6|12128|12133.5|12125.3|534
1670365500000|2022-12-06 22:25:00|12134|12126|12134.3|12127.2|12134.9|12129.6|12133.4|12125.9|1421
1670365800000|2022-12-06 22:30:00|12134.2|12127.1|12135.5|12131.2|12135.6|12131.7|12133.5|12127.1|1119
1670366100000|2022-12-06 22:35:00|12135.4|12131.3|12137.6|12133.8|12138.1|12134.2|12135.3|12130.3|156
1670366400000|2022-12-06 22:40:00|12137.8|12133.6|12135.2|12130.2|12142.7|12136.4|12133.6|12127.3|681
1670366700000|2022-12-06 22:45:00|12135.1|12129.7|12134.9|12129.7|12135.5|12131.5|12133.9|12128.8|515
1670367000000|2022-12-06 22:50:00|12135.1|12129.9|12131.8|12127.1|12135.5|12131.4|12131.5|12126.2|522
1670367300000|2022-12-06 22:55:00|12131.7|12127|12133.1|12128.6|12141.6|12131.8|12131.4|12124.8|875
1670367600000|2022-12-06 23:00:00|12133.8|12128.1|12132|12129|12136.5|12130.5|12128.6|12124.1|382
1670367900000|2022-12-06 23:05:00|12130.9|12128.4|12133.3|12130.7|12134.8|12132.5|12130.1|12127.6|133
1670368200000|2022-12-06 23:10:00|12133.1|12130.9|12135.9|12133.8|12140.9|12137.6|12132.2|12129.7|554
1670368500000|2022-12-06 23:15:00|12135.5|12133.2|12133.3|12131.8|12135.8|12134|12133|12131.5|368
1670368800000|2022-12-06 23:20:00|12133.2|12131.7|12127.6|12126.1|12134.3|12132.5|12127.5|12126|408
1670369100000|2022-12-06 23:25:00|12127.8|12126.3|12131.4|12129.9|12131.4|12129.9|12127.7|12126.2|235
1670369400000|2022-12-06 23:30:00|12131.5|12130|12132.3|12130.2|12133.4|12131.6|12128.7|12126.6|489
1670369700000|2022-12-06 23:35:00|12131.4|12129.9|12131.4|12129.9|12132.1|12130.2|12130.1|12128.5|399
1670370000000|2022-12-06 23:40:00|12131.3|12129.8|12132|12130.5|12133.7|12131.9|12130.8|12128.5|324
1670370300000|2022-12-06 23:45:00|12132.2|12130.1|12131.2|12129.7|12132.4|12130.4|12130.6|12128.5|350
1670370600000|2022-12-06 23:50:00|12131.1|12129.6|12132|12130.5|12133.2|12131.4|12130.8|12128.7|304
1670370900000|2022-12-06 23:55:00|12132.3|12130.2|12134.1|12131.7|12134.4|12132.7|12130|12127.6|510
1670371200000|2022-12-07 00:00:00|12134|12131.8|12130.5|12129|12134.3|12132.4|12129.5|12128|469
1670371500000|2022-12-07 00:05:00|12130.6|12129.1|12131.3|12129.8|12132|12130.5|12129|12127.5|533
1670371800000|2022-12-07 00:10:00|12131.2|12129.7|12131.1|12129.6|12133.6|12132.1|12130.5|12129|436
1670372100000|2022-12-07 00:15:00|12131.2|12129.7|12129.7|12128.2|12132|12130.5|12129.2|12127.4|339
1670372400000|2022-12-07 00:20:00|12129.6|12128.1|12128.7|12127.2|12130.3|12128.8|12128|12126.5|453
1670372700000|2022-12-07 00:25:00|12128.6|12127.1|12128.2|12126.7|12128.8|12127.3|12127.5|12126.1|346
1670373000000|2022-12-07 00:30:00|12128.1|12126.6|12128.1|12126.6|12129.3|12127.7|12126.1|12124.6|325
1670373300000|2022-12-07 00:35:00|12128.2|12126.7|12128.4|12126.9|12128.5|12127.2|12126.9|12125.4|257
1670373600000|2022-12-07 00:40:00|12128.3|12126.8|12126.1|12124.6|12128.3|12126.8|12124.1|12122.7|373
1670373900000|2022-12-07 00:45:00|12126|12124.5|12125.1|12123.6|12127.4|12125.9|12124.5|12123|362
1670374200000|2022-12-07 00:50:00|12125|12123.5|12130.8|12129.3|12130.8|12129.3|12124.4|12123|462
1670374500000|2022-12-07 00:55:00|12130.5|12129|12133.3|12131.8|12133.3|12131.8|12127.2|12125.7|413
1670374800000|2022-12-07 01:00:00|12133.1|12132.2|12130|12128.5|12134.9|12133.4|12127.5|12126|549
1670375100000|2022-12-07 01:05:00|12129.9|12128.4|12124.3|12122.8|12131.8|12130.3|12123.1|12121.9|557
1670375400000|2022-12-07 01:10:00|12124.2|12122.7|12124.3|12122.8|12126.5|12125.3|12123.6|12122.1|546
1670375700000|2022-12-07 01:15:00|12124.6|12122.5|12124.8|12123.3|12128.1|12125.9|12123.8|12122.3|491
1670376000000|2022-12-07 01:20:00|12124.7|12123.2|12124.1|12122.6|12126.8|12125.3|12123.6|12122.1|346
1670376300000|2022-12-07 01:25:00|12124.2|12122.7|12124.2|12122.7|12125.3|12123.8|12122.5|12121|334
1670376600000|2022-12-07 01:30:00|12124.3|12122.8|12125|12123.5|12128.2|12126.7|12123.1|12121.6|559
1670376900000|2022-12-07 01:35:00|12124.9|12123.4|12126.4|12124.9|12128.3|12126.8|12124.9|12123.4|470
1670377200000|2022-12-07 01:40:00|12126.5|12125|12134.6|12133.1|12137.5|12135.9|12125.6|12123.7|541
1670377500000|2022-12-07 01:45:00|12134.7|12133.2|12133.3|12131.8|12136.3|12134.8|12131.2|12129.7|620
1670377800000|2022-12-07 01:50:00|12133.4|12131.9|12140.3|12138.8|12140.5|12139|12132.7|12131.2|600
1670378100000|2022-12-07 01:55:00|12140.4|12138.9|12145.2|12143|12147.6|12145.8|12138|12136.3|794
1670378400000|2022-12-07 02:00:00|12144.6|12143.1|12145.5|12143.3|12145.5|12143.9|12140.6|12138.8|614
1670378700000|2022-12-07 02:05:00|12145.2|12143.7|12143.8|12142.3|12151.1|12149.6|12143.4|12141.9|610
1670379000000|2022-12-07 02:10:00|12143.7|12142.2|12142.8|12141.3|12146.9|12145.4|12142.6|12141.1|724
1670379300000|2022-12-07 02:15:00|12142.7|12141.2|12143.7|12142.2|12144|12142.5|12140.5|12139|565
1670379600000|2022-12-07 02:20:00|12143.8|12142.3|12144.3|12142.8|12146.4|12144.9|12142.8|12141.3|664
1670379900000|2022-12-07 02:25:00|12144.2|12142.7|12148.3|12146.2|12149.8|12148.3|12140.6|12139.1|830
1670380200000|2022-12-07 02:30:00|12148.4|12146.3|12143.3|12141.8|12149.1|12147.4|12142.1|12140.6|947
1670380500000|2022-12-07 02:35:00|12143.2|12141.7|12145.2|12143.7|12148.5|12147|12143|12141.5|686
1670380800000|2022-12-07 02:40:00|12145.1|12143.6|12141.3|12139.8|12145.7|12144.2|12140.6|12139.1|690
1670381100000|2022-12-07 02:45:00|12141.2|12139.7|12142.9|12141.4|12144.2|12142.7|12140.7|12139.2|543
1670381400000|2022-12-07 02:50:00|12142.8|12141.3|12139.7|12138.2|12142.8|12141.3|12139|12137.5|510
1670381700000|2022-12-07 02:55:00|12139.8|12138.3|12139.1|12137.6|12141.1|12139.6|12136.5|12135|552
1670382000000|2022-12-07 03:00:00|12139|12137.5|12138.1|12136.6|12139.3|12137.8|12135.7|12134.2|671
1670382300000|2022-12-07 03:05:00|12138|12136.5|12141.1|12139.6|12142.6|12141|12136.9|12135.4|661
1670382600000|2022-12-07 03:10:00|12141|12139.5|12137.6|12136.1|12141.8|12140.1|12137.2|12135.5|714
1670382900000|2022-12-07 03:15:00|12137.5|12136|12137.3|12135.8|12138.8|12137.3|12134.5|12132.8|558
1670383200000|2022-12-07 03:20:00|12137.4|12135.9|12136.1|12134.6|12139.7|12138.2|12135.4|12133.9|481
1670383500000|2022-12-07 03:25:00|12136.2|12134.7|12135|12133.5|12136.7|12134.9|12132|12130.5|538
1670383800000|2022-12-07 03:30:00|12135.1|12133.6|12136.1|12134.6|12137.9|12136|12135|12133.5|495
1670384100000|2022-12-07 03:35:00|12136.2|12134.7|12134.3|12132.8|12136.4|12134.8|12132.1|12130.6|331
1670384400000|2022-12-07 03:40:00|12134.2|12132.7|12136.9|12135.4|12137.8|12136.1|12133.9|12132.4|431
1670384700000|2022-12-07 03:45:00|12137.3|12135.2|12139.9|12138.4|12140.5|12139|12136.9|12135.2|445
1670385000000|2022-12-07 03:50:00|12139.4|12137.9|12139.2|12137|12140|12138.2|12137.6|12135.8|570
1670385300000|2022-12-07 03:55:00|12139.3|12137.1|12139.9|12138.4|12141.7|12139.9|12138.4|12136.8|544
1670385600000|2022-12-07 04:00:00|12139.8|12138.3|12135.1|12133.6|12139.8|12138.3|12134.9|12133.4|518
1670385900000|2022-12-07 04:05:00|12135|12133.5|12135.8|12134.3|12136.9|12135.4|12134.3|12132.8|389
1670386200000|2022-12-07 04:10:00|12136.1|12134|12134.7|12133.2|12137.1|12135.5|12134.3|12132.8|324
1670386500000|2022-12-07 04:15:00|12134.6|12133.1|12133.9|12132.4|12135.2|12133.7|12132.5|12131|312
1670386800000|2022-12-07 04:20:00|12133.7|12132.2|12134.9|12133.4|12136.4|12134.8|12133.5|12132|370
1670387100000|2022-12-07 04:25:00|12135.1|12133.6|12134.4|12132.9|12136.2|12134.2|12133.7|12132.2|466
1670387400000|2022-12-07 04:30:00|12134.5|12133|12133|12131.5|12135.2|12133.7|12131.7|12129.7|555
1670387700000|2022-12-07 04:35:00|12133.1|12131.6|12126.4|12124.9|12133.3|12131.6|12126.1|12124.2|480
1670388000000|2022-12-07 04:40:00|12126.3|12124.8|12127.4|12125.9|12127.9|12126.2|12124.4|12122.9|423
1670388300000|2022-12-07 04:45:00|12127.5|12126|12127.6|12126.1|12129.5|12127.8|12126.5|12124.8|495
1670388600000|2022-12-07 04:50:00|12128|12125.9|12128.9|12127.4|12130.5|12128.8|12126.3|12124.6|537
1670388900000|2022-12-07 04:55:00|12128.8|12127.3|12133.4|12131.9|12134.5|12132.9|12128.7|12127.1|461
1670389200000|2022-12-07 05:00:00|12133.5|12132|12135.6|12134.1|12139|12137.5|12133.5|12132|536
1670389500000|2022-12-07 05:05:00|12135.7|12134.2|12135.3|12133.8|12138.8|12137.1|12134.6|12132.9|510
1670389800000|2022-12-07 05:10:00|12135.4|12133.9|12138|12136.5|12139.2|12137.7|12135|12133.5|344
1670390100000|2022-12-07 05:15:00|12138.1|12136.6|12141.7|12140.2|12142.9|12141.4|12138.1|12136.6|406
1670390400000|2022-12-07 05:20:00|12141.4|12139.9|12134|12132.5|12141.4|12139.9|12133.3|12131.7|570
1670390700000|2022-12-07 05:25:00|12133.9|12132.4|12133.1|12131.6|12138.2|12136.7|12133.1|12131.6|581
1670391000000|2022-12-07 05:30:00|12132.9|12131.4|12135.4|12133.9|12136.5|12134.7|12132.1|12130.6|626
1670391300000|2022-12-07 05:35:00|12135.6|12134.1|12132.6|12131.1|12140.2|12138.7|12132.5|12131|610
1670391600000|2022-12-07 05:40:00|12132.4|12130.9|12129.6|12128.1|12132.7|12130.9|12128.3|12126.8|511
1670391900000|2022-12-07 05:45:00|12129.5|12128|12131.3|12129.8|12132|12130.4|12127|12125.5|476
1670392200000|2022-12-07 05:50:00|12131.2|12129.7|12128.5|12127|12132.1|12130.6|12127.4|12125.9|531
1670392500000|2022-12-07 05:55:00|12128.3|12126.8|12130.2|12128.7|12132.2|12130.7|12127.5|12126|591
1670392800000|2022-12-07 06:00:00|12130.3|12128.8|12128.2|12126.7|12132.5|12131|12126|12124.5|562
1670393100000|2022-12-07 06:05:00|12128.3|12126.8|12114.8|12113.3|12128.7|12127.2|12114.8|12112.4|762
1670393400000|2022-12-07 06:10:00|12115.3|12113.2|12109.9|12108.4|12116.4|12114.6|12109.5|12107.4|1062
1670393700000|2022-12-07 06:15:00|12109.8|12108.3|12113.1|12111.6|12113.5|12111.6|12107.4|12105.5|776
1670394000000|2022-12-07 06:20:00|12112.9|12111.4|12115.7|12113.6|12116.1|12114.1|12112.3|12110.6|589
1670394300000|2022-12-07 06:25:00|12115.4|12113.9|12113.6|12112.1|12116.5|12114.7|12109.8|12107.8|734
1670394600000|2022-12-07 06:30:00|12113.8|12112.3|12116.8|12115.3|12118.3|12116.4|12112.1|12110.2|723
1670394900000|2022-12-07 06:35:00|12116.9|12115.4|12117.2|12115.7|12118.6|12117.1|12114.6|12112.9|630
1670395200000|2022-12-07 06:40:00|12117.3|12115.8|12118.7|12117.2|12119.4|12117.9|12115.3|12113.8|474
1670395500000|2022-12-07 06:45:00|12118.8|12117.3|12120.7|12119.2|12121.3|12119.6|12116.7|12115.2|459
1670395800000|2022-12-07 06:50:00|12120.8|12119.3|12114.8|12113.3|12121.6|12120.1|12111.2|12109.4|673
1670396100000|2022-12-07 06:55:00|12115.2|12113|12116.5|12113.8|12117|12115.5|12111.5|12110|708
1670396400000|2022-12-07 07:00:00|12116.2|12114|12124.3|12122.8|12125.4|12123.9|12116.2|12114|905
1670396700000|2022-12-07 07:05:00|12124.2|12122.7|12126.7|12125.2|12129.8|12128.3|12122.2|12120.2|798
1670397000000|2022-12-07 07:10:00|12126.6|12125.1|12111.4|12108.5|12129.8|12128.2|12109.8|12107.6|1166
1670397300000|2022-12-07 07:15:00|12111.3|12108.4|12121|12118.7|12122|12120.2|12108.7|12106.4|1368
1670397600000|2022-12-07 07:20:00|12120.7|12119.2|12122|12120.5|12126.9|12124.7|12120.7|12118.7|1011
1670397900000|2022-12-07 07:25:00|12122.2|12120.7|12136.2|12134|12139.9|12137.9|12119.9|12118.3|1271
1670398200000|2022-12-07 07:30:00|12136.3|12134.1|12139.3|12137.8|12141.9|12140.4|12134.4|12132.5|1073
1670398500000|2022-12-07 07:35:00|12139.2|12137.7|12140.1|12138.6|12143.9|12142.4|12137|12135.5|935
1670398800000|2022-12-07 07:40:00|12140|12138.5|12136.6|12135.1|12145.6|12144.1|12135.9|12134.4|904
1670399100000|2022-12-07 07:45:00|12136.5|12135|12136.3|12134.8|12138.4|12136.9|12131.8|12130.3|765
1670399400000|2022-12-07 07:50:00|12136.5|12135|12134.3|12132.8|12138.4|12136.9|12133.1|12131.6|660
1670399700000|2022-12-07 07:55:00|12134.2|12132.7|12132.9|12131.4|12136.5|12135|12130.2|12128.7|814
1670400000000|2022-12-07 08:00:00|12132.8|12131.3|12131.4|12129.9|12138.9|12137.4|12126.3|12124.8|1154
1670400300000|2022-12-07 08:05:00|12131.5|12130|12128.4|12126.9|12138.3|12136.8|12128.3|12126.8|927
1670400600000|2022-12-07 08:10:00|12128.3|12126.8|12135.4|12133.9|12135.5|12134|12122.6|12121.1|1100
1670400900000|2022-12-07 08:15:00|12135.5|12134|12134.3|12132.8|12141.5|12140|12133.7|12132.2|836
1670401200000|2022-12-07 08:20:00|12134|12132.5|12136.1|12134.6|12136.9|12135.4|12131.4|12129.9|833
1670401500000|2022-12-07 08:25:00|12136.3|12134.8|12143.3|12141.8|12148.4|12146.9|12135.2|12133.7|938
1670401800000|2022-12-07 08:30:00|12143.4|12141.9|12136.4|12134.9|12144.6|12143.1|12136.4|12134.9|854
1670402100000|2022-12-07 08:35:00|12136.3|12134.8|12136.4|12134.9|12139.9|12138.4|12133.4|12131.9|799
1670402400000|2022-12-07 08:40:00|12136.3|12134.8|12126.1|12124.6|12137.9|12136.5|12123.9|12122.4|799
1670402700000|2022-12-07 08:45:00|12125.8|12124.3|12142.9|12141.4|12144.6|12143.1|12123|12121.5|973
1670403000000|2022-12-07 08:50:00|12142.7|12141.2|12154.9|12153.4|12157.4|12155.9|12142.6|12141.1|1012
1670403300000|2022-12-07 08:55:00|12154.8|12153.3|12153.3|12151.8|12157.5|12156|12150.7|12149.2|754
1670403600000|2022-12-07 09:00:00|12153.2|12151.7|12150.6|12149.1|12154.4|12152.9|12147.2|12145.7|712
1670403900000|2022-12-07 09:05:00|12150.5|12149|12148.2|12146.7|12153.6|12152.1|12148.1|12146.6|674
1670404200000|2022-12-07 09:10:00|12148.1|12146.6|12149.6|12148.1|12153.8|12152.3|12145.7|12144.2|632
1670404500000|2022-12-07 09:15:00|12149.7|12148.2|12146.3|12144.8|12152.4|12150.9|12146.3|12144.8|802
1670404800000|2022-12-07 09:20:00|12146.2|12144.7|12144.2|12142.7|12149.5|12148|12143.4|12141.9|693
1670405100000|2022-12-07 09:25:00|12144.3|12142.8|12136.8|12135.3|12147.9|12146.4|12135.1|12133.6|793
1670405400000|2022-12-07 09:30:00|12137.1|12135.6|12136.2|12134.7|12140.4|12138.9|12135|12133.5|789
1670405700000|2022-12-07 09:35:00|12136.1|12134.6|12122.3|12120.8|12136.3|12134.8|12121|12119.3|808
1670406000000|2022-12-07 09:40:00|12122.4|12120.9|12118.3|12116.8|12124.8|12122.8|12115.8|12114.3|773
1670406300000|2022-12-07 09:45:00|12117.9|12116.4|12116.3|12114.8|12121.4|12119.9|12116|12114.5|699
1670406600000|2022-12-07 09:50:00|12116.2|12114.7|12121.5|12120|12122.5|12121|12115.7|12114.2|612
1670406900000|2022-12-07 09:55:00|12121.6|12120.1|12130.6|12129.1|12131.8|12130.3|12121.6|12120.1|610
1670407200000|2022-12-07 10:00:00|12130.7|12129.2|12136.6|12135.1|12137.4|12135.9|12130.7|12129.2|685
1670407500000|2022-12-07 10:05:00|12136.4|12134.9|12134.7|12133.2|12139.5|12138|12132.1|12130.6|666
1670407800000|2022-12-07 10:10:00|12134.6|12133.1|12148.6|12147.1|12151.4|12149.9|12132.1|12130.6|787
1670408100000|2022-12-07 10:15:00|12148.5|12147|12155.4|12153.9|12156.9|12155.4|12148.4|12146.9|592
1670408400000|2022-12-07 10:20:00|12155.5|12154|12151.1|12149.6|12157.1|12155.6|12146.8|12145.3|802
1670408700000|2022-12-07 10:25:00|12151.2|12149.7|12149.9|12148.4|12151.7|12150.2|12146.4|12144.9|779
1670409000000|2022-12-07 10:30:00|12149.8|12148.3|12148|12146.5|12152.8|12151.3|12147.4|12145.9|799
1670409300000|2022-12-07 10:35:00|12147.8|12146.3|12163.2|12161.7|12166|12163.7|12147.8|12146.3|803
1670409600000|2022-12-07 10:40:00|12163.3|12161.8|12174.1|12172.6|12179.3|12177.8|12163.1|12161.6|750
1670409900000|2022-12-07 10:45:00|12174.2|12172.7|12174.4|12172.9|12179.3|12177.8|12167.2|12165.7|762
1670410200000|2022-12-07 10:50:00|12174.5|12173|12173.3|12171.8|12178.4|12176.9|12170|12168.5|519
1670410500000|2022-12-07 10:55:00|12173.4|12171.9|12177|12175.5|12177.6|12176.1|12172.6|12171.1|556
1670410800000|2022-12-07 11:00:00|12177.1|12175.6|12180.9|12179.4|12182.1|12180.6|12171.4|12169.9|677
1670411100000|2022-12-07 11:05:00|12180.8|12179.3|12177.4|12175.9|12187.6|12186.1|12177.4|12175.9|658
1670411400000|2022-12-07 11:10:00|12177.3|12175.8|12171.1|12169.6|12182.7|12181.2|12169.4|12167.9|723
1670411700000|2022-12-07 11:15:00|12170.9|12169.4|12171.3|12169.8|12172.4|12170.9|12167.3|12165.8|639
1670412000000|2022-12-07 11:20:00|12171.4|12169.9|12164.5|12163|12173.6|12172.1|12162.8|12161.3|767
1670412300000|2022-12-07 11:25:00|12164.6|12163.1|12164.1|12162.6|12168.6|12166.8|12161.7|12160.2|746
1670412600000|2022-12-07 11:30:00|12164|12162.5|12162.2|12160.7|12165.2|12163.7|12161.8|12160.4|718
1670412900000|2022-12-07 11:35:00|12162.1|12160.6|12168.5|12167|12170|12168.5|12161.8|12160.3|677
1670413200000|2022-12-07 11:40:00|12168.4|12166.9|12159|12157.5|12168.6|12167.1|12159|12157.5|762
1670413500000|2022-12-07 11:45:00|12159.1|12157.6|12157.4|12155.9|12160.4|12158.9|12151|12149.5|687
1670413800000|2022-12-07 11:50:00|12157.3|12155.8|12157.3|12155.8|12160.4|12158.9|12152.3|12150.8|488
1670414100000|2022-12-07 11:55:00|12157.2|12155.7|12149.1|12147.6|12159.2|12157.7|12149.1|12147.6|561
1670414400000|2022-12-07 12:00:00|12149.2|12147.7|12150.7|12149.2|12153.1|12151.6|12140.5|12139|847
1670414700000|2022-12-07 12:05:00|12150.6|12149.1|12147.4|12145.9|12154.2|12152.7|12147.2|12145.7|623
1670415000000|2022-12-07 12:10:00|12147.3|12145.8|12149.4|12147.9|12150.3|12148.8|12144.5|12143|442
1670415300000|2022-12-07 12:15:00|12149.5|12148|12157.1|12156.2|12158.4|12157.1|12149.4|12147.9|576
1670415600000|2022-12-07 12:20:00|12157|12156.1|12156.8|12155.3|12158.4|12156.9|12150.1|12148.6|873
1670415900000|2022-12-07 12:25:00|12156.9|12155.4|12163.1|12161.6|12166.2|12164.7|12154.8|12153.3|723
1670416200000|2022-12-07 12:30:00|12162.9|12161.4|12169.2|12167.7|12171.2|12169.7|12158.9|12157.4|554
1670416500000|2022-12-07 12:35:00|12169.1|12167.6|12176.7|12175.2|12177.1|12175.5|12162.7|12161.2|840
1670416800000|2022-12-07 12:40:00|12176.4|12174.9|12176.5|12175|12180.5|12179|12175.7|12174.2|559
1670417100000|2022-12-07 12:45:00|12175.8|12174.3|12173.6|12172.1|12182.2|12180.7|12173.6|12172.1|624
1670417400000|2022-12-07 12:50:00|12173.5|12172|12181.4|12179.9|12183.6|12182.1|12171.5|12170|539
1670417700000|2022-12-07 12:55:00|12181.5|12180|12195.1|12193.6|12199|12198.1|12180.4|12178.9|1044
1670418000000|2022-12-07 13:00:00|12195.2|12193.7|12193.2|12191.7|12203.2|12201.7|12191.1|12189.9|1117
1670418300000|2022-12-07 13:05:00|12193.1|12191.6|12194.2|12192.7|12195.8|12194.4|12188.3|12186.8|810
1670418600000|2022-12-07 13:10:00|12194.3|12192.8|12186.2|12184.7|12194.3|12192.9|12179.7|12178.2|885
1670418900000|2022-12-07 13:15:00|12186.3|12184.8|12176|12174.5|12187.1|12185.6|12175.8|12174.4|838
1670419200000|2022-12-07 13:20:00|12175.9|12174.4|12180.3|12178.8|12188.5|12187|12175.9|12174.4|836
1670419500000|2022-12-07 13:25:00|12180.4|12178.9|12180.8|12178.6|12185.4|12183.9|12176.4|12174.7|849
1670419800000|2022-12-07 13:30:00|12180.5|12179|12189.2|12187.7|12193.3|12191.8|12180.5|12178.5|1250
1670420100000|2022-12-07 13:35:00|12189.4|12187.9|12191.8|12190.3|12196.7|12195.2|12187.4|12185.2|1011
1670420400000|2022-12-07 13:40:00|12191.9|12190.4|12200.9|12199.4|12204.3|12202.8|12191.4|12189.9|1121
1670420700000|2022-12-07 13:45:00|12200.8|12199.3|12198|12196.5|12208|12206.5|12197.3|12195.3|1381
1670421000000|2022-12-07 13:50:00|12197.8|12196.3|12216|12214.5|12221|12218.7|12197|12195.1|1125
1670421300000|2022-12-07 13:55:00|12216.1|12214.6|12218.2|12216.7|12227.1|12225.2|12214|12212.3|1045
1670421600000|2022-12-07 14:00:00|12218.4|12216.9|12218.6|12217.1|12227.2|12225.7|12213.9|12212.4|1134
1670421900000|2022-12-07 14:05:00|12218.7|12217.2|12218|12216.5|12225.2|12223.6|12216.4|12214.9|900
1670422200000|2022-12-07 14:10:00|12218.1|12216.6|12209.6|12208.1|12221.6|12220.1|12206.7|12205.2|1054
1670422500000|2022-12-07 14:15:00|12209.5|12208|12200|12198.5|12212.3|12210.8|12198.8|12197.3|1130
1670422800000|2022-12-07 14:20:00|12199.9|12198.4|12212.2|12210.7|12214.7|12213.2|12198.2|12196.7|1016
1670423100000|2022-12-07 14:25:00|12212.3|12210.2|12200.4|12198.9|12212.3|12210.4|12198.7|12197.2|1165
1670423400000|2022-12-07 14:30:00|12200.5|12199|12209.9|12208.4|12218|12216.5|12200.1|12198.6|1196
1670423700000|2022-12-07 14:35:00|12210|12208.5|12221.2|12219.7|12223.5|12222|12208.6|12207.1|1149
1670424000000|2022-12-07 14:40:00|12221.3|12219.8|12207.1|12205.6|12223.8|12222.3|12206.5|12205|1030
1670424300000|2022-12-07 14:45:00|12206.8|12205.3|12206.8|12205.3|12212.7|12211.2|12204.5|12202.7|1233
1670424600000|2022-12-07 14:50:00|12207.1|12205|12209.2|12207.7|12215.1|12213.6|12199.9|12198.3|1180
1670424900000|2022-12-07 14:55:00|12209.3|12207.8|12207.5|12206|12215.3|12213.8|12205.9|12204.4|1004
1670425200000|2022-12-07 15:00:00|12207|12205.5|12204.4|12202.2|12207|12205.5|12197.1|12195.6|1812
1670425500000|2022-12-07 15:05:00|12204.1|12202.3|12210.8|12209.3|12214.9|12213.4|12201.7|12199.9|1131
1670425800000|2022-12-07 15:10:00|12210.9|12209.4|12201|12198.6|12215.8|12214.3|12186.5|12183.6|2447
1670426100000|2022-12-07 15:15:00|12201.2|12199.1|12207.7|12206.2|12213|12211.5|12196.8|12194.8|1675
1670426400000|2022-12-07 15:20:00|12207.4|12205.9|12210.9|12209.4|12217.3|12215.8|12207.1|12205.6|1220
1670426700000|2022-12-07 15:25:00|12210.8|12209.3|12223.1|12221.6|12223.2|12221.7|12204.7|12203.2|1151
1670427000000|2022-12-07 15:30:00|12223.3|12221.8|12205.6|12204.1|12224.2|12222.7|12204.1|12202.6|1143
1670427300000|2022-12-07 15:35:00|12205.5|12204|12196.7|12195.2|12208.1|12206.6|12196.5|12195|1318
1670427600000|2022-12-07 15:40:00|12196.9|12195.4|12200.9|12199.4|12204.4|12202.7|12196.1|12194.6|1166
1670427900000|2022-12-07 15:45:00|12201|12199.5|12184.2|12182.7|12201.8|12200.3|12179.4|12177.9|1206
1670428200000|2022-12-07 15:50:00|12184|12182.5|12192.4|12190.9|12205.1|12203.4|12181.1|12178.8|1505
1670428500000|2022-12-07 15:55:00|12192.5|12191|12196.4|12194.9|12197.3|12196|12184.7|12183.6|1176
1670428800000|2022-12-07 16:00:00|12196.5|12195|12200.5|12199|12201.5|12200|12193.4|12192.1|1117
1670429100000|2022-12-07 16:05:00|12200.6|12199.1|12201|12199.5|12204.7|12203.2|12198.4|12196.9|796
1670429400000|2022-12-07 16:10:00|12200.9|12199.4|12185.8|12184.3|12201|12199.5|12184.9|12183.4|875
1670429700000|2022-12-07 16:15:00|12185.9|12184.4|12180.9|12179.4|12186.9|12185.4|12178.9|12177.4|801
1670430000000|2022-12-07 16:20:00|12180.8|12179.3|12178.1|12177.2|12182.1|12180.6|12175.4|12174.1|851
1670430300000|2022-12-07 16:25:00|12178.2|12177.3|12176.8|12175.3|12181.6|12180.1|12175.2|12174.3|765
1670430600000|2022-12-07 16:30:00|12176.7|12175.2|12179|12177.5|12180.2|12178.7|12173.1|12171.6|825
1670430900000|2022-12-07 16:35:00|12179.1|12177.6|12190|12188.5|12192.5|12191|12178.3|12177.1|749
1670431200000|2022-12-07 16:40:00|12190.3|12188.8|12175.2|12173.7|12191.5|12190|12174.1|12172.6|744
1670431500000|2022-12-07 16:45:00|12175.1|12173.6|12179.8|12178.3|12180.7|12179.2|12172.9|12171.6|803
1670431800000|2022-12-07 16:50:00|12179.9|12178.4|12192.3|12190.8|12192.5|12191|12179.6|12178.1|848
1670432100000|2022-12-07 16:55:00|12192.4|12190.9|12193.1|12191.6|12197.9|12196.4|12191.5|12190|637
1670432400000|2022-12-07 17:00:00|12193.3|12191.8|12191.7|12190.2|12201.1|12199.6|12187.2|12185.7|737
1670432700000|2022-12-07 17:05:00|12191.5|12190|12191.2|12189.7|12193|12191.5|12186.9|12185.4|727
1670433000000|2022-12-07 17:10:00|12191.4|12189.9|12193.8|12192.3|12196.1|12194.6|12189.6|12188.1|750
1670433300000|2022-12-07 17:15:00|12193.7|12192.2|12207.3|12205.8|12209.5|12208|12193.7|12192.2|807
1670433600000|2022-12-07 17:20:00|12207.4|12205.9|12216.2|12214.7|12218.4|12216.9|12207.2|12205.7|791
1670433900000|2022-12-07 17:25:00|12217.5|12216|12214.1|12212.6|12222.7|12221.2|12212.7|12211.3|828
1670434200000|2022-12-07 17:30:00|12214.2|12212.7|12221.6|12220.1|12222.2|12220.6|12211.9|12210.4|690
1670434500000|2022-12-07 17:35:00|12221.5|12220|12216.8|12215.3|12224.6|12223.2|12216.4|12215.3|627
1670434800000|2022-12-07 17:40:00|12216.3|12214.8|12222|12220.5|12226.1|12224.6|12216.3|12214.8|697
1670435100000|2022-12-07 17:45:00|12221.9|12220.4|12221|12219.5|12224.3|12222.8|12217.9|12216.2|614
1670435400000|2022-12-07 17:50:00|12220.8|12219.3|12230.3|12228.8|12230.8|12229.3|12219.8|12218.3|576
1670435700000|2022-12-07 17:55:00|12230.2|12228.7|12225.2|12223.7|12231.2|12230|12221.6|12220.3|632
1670436000000|2022-12-07 18:00:00|12225.1|12223.6|12224.4|12222.9|12227.2|12225.7|12221|12219.7|745
1670436300000|2022-12-07 18:05:00|12224.5|12223|12227.5|12226|12229|12227.5|12222|12220.5|704
1670436600000|2022-12-07 18:10:00|12227.7|12226.2|12230.2|12228.7|12231.2|12229.7|12226|12224.5|513
1670436900000|2022-12-07 18:15:00|12230.4|12228.9|12233.8|12232.3|12235.4|12233.9|12228.2|12226.7|586
1670437200000|2022-12-07 18:20:00|12233.9|12232.4|12230.2|12228.7|12233.9|12232.4|12228.5|12227.2|690
1670437500000|2022-12-07 18:25:00|12230.3|12228.8|12221.6|12220.1|12230.3|12228.8|12221.4|12219.9|650
1670437800000|2022-12-07 18:30:00|12221.5|12220|12223.6|12222.1|12224.2|12222.7|12218.6|12217.4|770
1670438100000|2022-12-07 18:35:00|12223.5|12222|12218.9|12217.4|12223.7|12222.2|12217.9|12216.6|682
1670438400000|2022-12-07 18:40:00|12218.8|12217.3|12217.9|12216.4|12220.5|12219|12216.7|12215.3|705
1670438700000|2022-12-07 18:45:00|12217.6|12216.1|12219.2|12217.7|12220.3|12218.8|12216.8|12215.3|614
1670439000000|2022-12-07 18:50:00|12218.8|12217.3|12216.5|12215|12220.1|12218.7|12214.1|12212.6|547
1670439300000|2022-12-07 18:55:00|12216.4|12214.9|12214.7|12213.2|12217.4|12215.9|12213.4|12212.4|490
1670439600000|2022-12-07 19:00:00|12214.6|12213.1|12210.3|12208.8|12215|12213.5|12207.3|12205.8|602
1670439900000|2022-12-07 19:05:00|12210.2|12208.7|12210.3|12208.8|12214.1|12212.6|12209.5|12208|624
1670440200000|2022-12-07 19:10:00|12210.2|12208.7|12219.5|12218|12219.6|12218.1|12208.3|12206.8|575
1670440500000|2022-12-07 19:15:00|12219.6|12218.1|12218.9|12217.4|12219.6|12218.1|12215.5|12214|659
1670440800000|2022-12-07 19:20:00|12218.7|12217.2|12216.9|12215.4|12218.9|12217.4|12214.5|12213|564
1670441100000|2022-12-07 19:25:00|12217|12215.5|12215.7|12214.2|12220.6|12219.1|12215.3|12213.8|570
1670441400000|2022-12-07 19:30:00|12215.6|12214.1|12218.6|12217.1|12218.7|12217.2|12213.2|12211.7|667
1670441700000|2022-12-07 19:35:00|12218.5|12217|12217.1|12215.6|12218.7|12217.2|12214.7|12213.2|697
1670442000000|2022-12-07 19:40:00|12217.2|12215.7|12218.9|12217.4|12220.6|12219.1|12217.1|12215.6|488
1670442300000|2022-12-07 19:45:00|12219|12217.5|12215.2|12213.7|12219.5|12218|12213.6|12212.1|579
1670442600000|2022-12-07 19:50:00|12215.5|12214|12210.9|12209.4|12215.5|12214|12209.2|12207.7|609
1670442900000|2022-12-07 19:55:00|12210.8|12209.3|12214.5|12213|12216.9|12215.7|12208.9|12207.4|542
1670443200000|2022-12-07 20:00:00|12214.4|12212.9|12217.4|12215.9|12220|12218.5|12213.8|12212.5|568
1670443500000|2022-12-07 20:05:00|12217.1|12215.6|12213.8|12212.3|12217.8|12216.3|12212.2|12210.7|520
1670443800000|2022-12-07 20:10:00|12214.1|12212.6|12215.6|12214.1|12216.7|12215.2|12213.6|12212.1|435
1670444100000|2022-12-07 20:15:00|12215.5|12214|12207.5|12206|12218.1|12216.6|12207.5|12205.8|613
1670444400000|2022-12-07 20:20:00|12207.6|12206.1|12205|12203.5|12209.2|12207.7|12202.5|12200.6|604
1670444700000|2022-12-07 20:25:00|12204.9|12203.4|12205.6|12204.1|12208|12206.3|12203.8|12202.3|538
1670445000000|2022-12-07 20:30:00|12205.5|12204|12205.1|12203.6|12208.2|12206.7|12202.9|12201.7|582
1670445300000|2022-12-07 20:35:00|12205.2|12203.7|12208.8|12207.3|12208.9|12207.4|12204.1|12202.6|462
1670445600000|2022-12-07 20:40:00|12208.7|12207.2|12208.2|12206.7|12209.4|12207.9|12205.4|12203.9|471
1670445900000|2022-12-07 20:45:00|12208.1|12206.6|12208.2|12206.7|12210.6|12209.1|12206.5|12205|547
1670446200000|2022-12-07 20:50:00|12208.3|12206.8|12209.5|12208|12210.3|12208.6|12207.6|12205.7|605
1670446500000|2022-12-07 20:55:00|12209.3|12207.8|12213.3|12211.8|12214.7|12213.2|12209.1|12207.8|513
1670446800000|2022-12-07 21:00:00|12213.5|12212|12212.8|12210.4|12214.4|12212.7|12210.9|12209|717
1670447100000|2022-12-07 21:05:00|12212.7|12210.3|12212.4|12210.9|12212.9|12210.9|12210.8|12208.8|964
1670447400000|2022-12-07 21:10:00|12213|12210.8|12213.9|12212.4|12214.9|12213.1|12211.9|12210.4|329
1670447700000|2022-12-07 21:15:00|12213.8|12212.3|12214.1|12212|12214.3|12212.6|12213.2|12211.7|220
1670448000000|2022-12-07 21:20:00|12214.2|12211.9|12212.9|12211.4|12214.8|12212.9|12212.8|12211.2|183
1670448300000|2022-12-07 21:25:00|12212.8|12211.3|12212.6|12211.1|12213.4|12211.6|12210|12208.2|321
1670448600000|2022-12-07 21:30:00|12212.5|12211|12208.7|12207.2|12212.8|12211.3|12207.5|12206|176
1670448900000|2022-12-07 21:35:00|12208.8|12207.3|12209.7|12208.2|12210.2|12208.7|12206.6|12204.7|188
1670449200000|2022-12-07 21:40:00|12209.8|12208.3|12210.2|12208.7|12210.5|12209|12208.9|12207.2|146
1670449500000|2022-12-07 21:45:00|12210.6|12208.4|12211.3|12208.8|12211.4|12209.1|12208.6|12206.6|184
1670449800000|2022-12-07 21:50:00|12211.5|12209|12210.6|12209.1|12211.9|12209.7|12210.3|12208.1|216
1670450100000|2022-12-07 21:55:00|12211.1|12209|12210.9|12199.9|12212.8|12209.5|12208.2|12199|327
1670450400000|2022-12-07 22:00:00|12210.7|12199.7|12205.2|12194.2|12210.7|12203.8|12205.2|12194.2|33
1670450700000|2022-12-07 22:05:00|12204.4|12193.4|12206.5|12195.5|12209.4|12198.4|12204.4|12193.4|52
1670451000000|2022-12-07 22:10:00|12208.7|12197.7|12211.9|12200.9|12213.8|12202.8|12208.7|12197.7|69
1670451300000|2022-12-07 22:15:00|12211.8|12200.8|12214.7|12203.7|12214.7|12203.7|12210.4|12199.4|112
1670451600000|2022-12-07 22:20:00|12214.6|12203.6|12213.3|12202.3|12214.8|12203.8|12212.3|12201.3|42
1670451900000|2022-12-07 22:25:00|12213.2|12202.2|12213.2|12202.2|12215|12204|12211.5|12200.5|66
1670452200000|2022-12-07 22:30:00|12213.6|12202.6|12211.6|12201.8|12213.7|12203.4|12209.8|12198.8|170
1670452500000|2022-12-07 22:35:00|12211.8|12201.7|12212.2|12202.1|12212.4|12203.1|12211.1|12200.2|305
1670452800000|2022-12-07 22:40:00|12212.1|12202|12212.2|12201.6|12212.9|12204.9|12211|12200|542
1670453100000|2022-12-07 22:45:00|12211.6|12202.5|12210.7|12203.8|12211.8|12204.6|12210.5|12200.3|698
1670453400000|2022-12-07 22:50:00|12210.6|12204|12212.6|12202.7|12213.5|12204.8|12210|12201.1|221
1670453700000|2022-12-07 22:55:00|12212.4|12202.9|12213.6|12202.6|12213.6|12204.5|12210.7|12201.9|97
1670454000000|2022-12-07 23:00:00|12213.5|12202.5|12209.5|12206|12215.3|12207.5|12209.5|12202.5|264
1670454300000|2022-12-07 23:05:00|12211.3|12204.2|12211.3|12207.2|12214.6|12208.6|12210.1|12203|110
1670454600000|2022-12-07 23:10:00|12211.2|12207|12213.7|12208.3|12213.8|12209.9|12210|12205.1|210
1670454900000|2022-12-07 23:15:00|12212.5|12209.3|12209.8|12207.6|12212.7|12209.3|12209.7|12206.8|646
1670455200000|2022-12-07 23:20:00|12209.9|12207.4|12212.4|12209.8|12212.6|12210.2|12208.9|12206.5|669
1670455500000|2022-12-07 23:25:00|12212.3|12209.7|12212|12209.7|12212.6|12210|12210.6|12208|528
1670455800000|2022-12-07 23:30:00|12212.1|12209.5|12212.8|12210.5|12214.3|12211.8|12211.8|12209.5|620
1670456100000|2022-12-07 23:35:00|12212.6|12210.6|12211.3|12208.7|12213|12210.9|12211|12208.4|284
1670456400000|2022-12-07 23:40:00|12211.1|12208.4|12210.8|12208.5|12211.5|12209|12208.8|12206.6|447
1670456700000|2022-12-07 23:45:00|12210.7|12208.4|12212.1|12210.6|12213.2|12211|12209.3|12207.1|505
1670457000000|2022-12-07 23:50:00|12212.2|12210.7|12211.6|12210.1|12213.3|12211|12209.9|12207.8|597
1670457300000|2022-12-07 23:55:00|12212|12209.8|12210.6|12209.1|12213.3|12211.4|12209.7|12207.5|399
1670457600000|2022-12-08 00:00:00|12211|12208.8|12214.1|12212.6|12214.9|12213.1|12209.5|12207.6|511
1670457900000|2022-12-08 00:05:00|12214|12212.5|12207|12205.5|12214.3|12212.5|12206.9|12205.3|551
1670458200000|2022-12-08 00:10:00|12207.1|12205.6|12204.7|12203.2|12207.9|12206.1|12204.7|12202.9|305
1670458500000|2022-12-08 00:15:00|12204.8|12203.3|12200.3|12198.8|12204.8|12203.3|12199.2|12197.6|580
1670458800000|2022-12-08 00:20:00|12200.2|12198.7|12200.3|12198.8|12202|12200.4|12199.1|12197.4|636
1670459100000|2022-12-08 00:25:00|12200.2|12198.7|12198.7|12196.5|12201.9|12200.4|12197.5|12195.7|548
1670459400000|2022-12-08 00:30:00|12198.9|12196.6|12200.2|12198.7|12200.5|12199|12197.7|12195.8|572
1670459700000|2022-12-08 00:35:00|12200.1|12198.6|12200.4|12198.9|12200.9|12199.4|12198.7|12197.2|274
1670460000000|2022-12-08 00:40:00|12200.5|12199|12202|12200.5|12203.1|12201.6|12200.3|12198.8|368
1670460300000|2022-12-08 00:45:00|12201.8|12200.3|12200.1|12198.6|12202.3|12200.6|12200.1|12198.3|419
1670460600000|2022-12-08 00:50:00|12200|12198.5|12199.4|12197.9|12200.3|12198.8|12197.8|12196.5|527
1670460900000|2022-12-08 00:55:00|12199.2|12197.7|12197.7|12196.2|12200.1|12198.6|12196.8|12195.3|511
1670461200000|2022-12-08 01:00:00|12197.6|12196.1|12193.1|12191.6|12198.9|12197.4|12192.6|12191.1|847
1670461500000|2022-12-08 01:05:00|12193|12191.5|12190.4|12188.9|12194.7|12193.2|12189.6|12188.1|723
1670461800000|2022-12-08 01:10:00|12190.8|12189.3|12189|12187.5|12192.9|12191.4|12188.4|12186.6|608
1670462100000|2022-12-08 01:15:00|12188.9|12187.4|12185.2|12183.7|12191|12189.5|12182.7|12181.2|937
1670462400000|2022-12-08 01:20:00|12185.1|12183.6|12188.3|12186.8|12189.4|12187.9|12183.9|12182.3|660
1670462700000|2022-12-08 01:25:00|12188.4|12186.9|12187.8|12186.3|12192.2|12190.7|12187.6|12186.1|575
1670463000000|2022-12-08 01:30:00|12188.1|12186.6|12185.2|12183.7|12190.4|12188.9|12185|12183.5|567
1670463300000|2022-12-08 01:35:00|12185.3|12183.8|12187.8|12186.3|12188.1|12186.6|12184.2|12182.7|539
1670463600000|2022-12-08 01:40:00|12187.7|12186.2|12182.3|12180.8|12187.9|12186.3|12181.2|12179.7|499
1670463900000|2022-12-08 01:45:00|12182.2|12180.7|12186|12184.5|12186.5|12185|12182|12180.5|402
1670464200000|2022-12-08 01:50:00|12185.9|12184.4|12182.2|12180.7|12188|12186.2|12182.2|12180.7|468
1670464500000|2022-12-08 01:55:00|12182.3|12180.8|12185.2|12183.7|12185.9|12184.4|12182.1|12180.6|564
1670464800000|2022-12-08 02:00:00|12185.3|12183.8|12186.9|12185.4|12187.4|12185.9|12183.1|12181.6|588
1670465100000|2022-12-08 02:05:00|12187|12185.5|12190.1|12188.6|12193|12191|12186.1|12184.6|792
1670465400000|2022-12-08 02:10:00|12190.2|12188.7|12189.2|12187.1|12192.4|12190.8|12188.1|12186.3|576
1670465700000|2022-12-08 02:15:00|12188.8|12187.3|12186.6|12185.1|12192.1|12190.5|12186.4|12184.6|682
1670466000000|2022-12-08 02:20:00|12186.1|12184.5|12186.3|12184.8|12190.6|12188.9|12185.4|12183.7|713
1670466300000|2022-12-08 02:25:00|12186.4|12184.9|12185.4|12183.9|12187.3|12185.6|12184.8|12183.1|385
1670466600000|2022-12-08 02:30:00|12185.5|12184|12188|12186.5|12191.4|12189.7|12184.1|12182.1|657
1670466900000|2022-12-08 02:35:00|12188.1|12186.6|12188|12186.5|12189.2|12187.5|12185.7|12184.2|606
1670467200000|2022-12-08 02:40:00|12187.6|12186.1|12190.3|12188.2|12190.7|12188.9|12186.1|12184.6|637
1670467500000|2022-12-08 02:45:00|12190.4|12188.1|12191.1|12189.6|12194.7|12193|12189.4|12187.8|675
1670467800000|2022-12-08 02:50:00|12191.3|12189.8|12189.1|12187.6|12191.6|12189.8|12187.1|12185.6|680
1670468100000|2022-12-08 02:55:00|12189.2|12187.7|12184.8|12183.3|12189.3|12187.8|12182.7|12181|754
1670468400000|2022-12-08 03:00:00|12184.9|12183.4|12185.3|12183.8|12186.1|12184.4|12182.5|12180.8|663
1670468700000|2022-12-08 03:05:00|12185.2|12183.7|12189|12187.5|12190.3|12189|12185|12183.5|515
1670469000000|2022-12-08 03:10:00|12188.9|12187.4|12191.4|12189.9|12192.1|12190.6|12187.8|12186.3|537
1670469300000|2022-12-08 03:15:00|12191.3|12189.8|12192.3|12190.8|12193|12191.5|12190.2|12188.7|546
1670469600000|2022-12-08 03:20:00|12192.2|12190.7|12195.3|12193.8|12195.7|12194|12192.2|12190.7|536
1670469900000|2022-12-08 03:25:00|12195.2|12193.7|12193.2|12191.7|12196.1|12194.6|12191|12189.5|566
1670470200000|2022-12-08 03:30:00|12193.1|12191.6|12195|12193.5|12195.1|12193.6|12191.8|12190|557
1670470500000|2022-12-08 03:35:00|12195.1|12193.6|12194.7|12193.2|12196.2|12194.7|12193.6|12191.8|491
1670470800000|2022-12-08 03:40:00|12194.8|12193.3|12196.1|12194.6|12196.6|12195.1|12193.2|12191.7|431
1670471100000|2022-12-08 03:45:00|12196|12194.5|12192|12190.5|12196.4|12194.9|12191.7|12189.8|478
1670471400000|2022-12-08 03:50:00|12191.9|12190.4|12193.3|12191.8|12193.6|12192.1|12190.8|12189.3|421
1670471700000|2022-12-08 03:55:00|12193.2|12191.7|12196.2|12194.7|12197.3|12195.8|12193.2|12191.7|332
1670472000000|2022-12-08 04:00:00|12196.1|12194.6|12193.1|12191.6|12196.8|12195.3|12189.6|12188.1|419
1670472300000|2022-12-08 04:05:00|12193|12191.5|12190|12188.5|12193.1|12191.6|12189|12187.5|409
1670472600000|2022-12-08 04:10:00|12190.1|12188.6|12189.7|12188.2|12191.2|12189.7|12187.2|12185.7|482
1670472900000|2022-12-08 04:15:00|12189.6|12188.1|12186.8|12185.3|12190.8|12189.3|12185.3|12183.6|497
1670473200000|2022-12-08 04:20:00|12186.7|12185.2|12181.4|12179.9|12189.1|12187.1|12181.3|12179.8|679
1670473500000|2022-12-08 04:25:00|12181.5|12180|12182.4|12180.9|12184|12182.5|12180.9|12179.4|516
1670473800000|2022-12-08 04:30:00|12182.5|12181|12182.3|12180.8|12183.9|12182.4|12181|12179.3|368
1670474100000|2022-12-08 04:35:00|12182.4|12180.9|12185.4|12183.9|12186.1|12184.6|12182.1|12180.6|425
1670474400000|2022-12-08 04:40:00|12185.3|12183.8|12185|12183.5|12185.9|12184|12183.5|12181.6|408
1670474700000|2022-12-08 04:45:00|12184.9|12183.4|12186.7|12185.2|12187.8|12186.1|12183.2|12181.6|541
1670475000000|2022-12-08 04:50:00|12186.8|12185.3|12186.1|12184.6|12187.6|12186.1|12183.8|12182.3|382
1670475300000|2022-12-08 04:55:00|12186|12184.5|12186.3|12184.8|12188.6|12187.2|12185.2|12183.4|344
1670475600000|2022-12-08 05:00:00|12186.2|12184.7|12185|12183.5|12187.9|12186.4|12184.8|12183.3|470
1670475900000|2022-12-08 05:05:00|12184.9|12183.4|12183|12181.5|12186.6|12185.1|12182.4|12180.7|487
1670476200000|2022-12-08 05:10:00|12182.9|12181.4|12182.5|12181|12184.6|12183.1|12181|12179.5|528
1670476500000|2022-12-08 05:15:00|12182.6|12181.1|12181.4|12179.9|12182.9|12181.3|12180.1|12178.6|508
1670476800000|2022-12-08 05:20:00|12181.2|12179.7|12181|12179.5|12182.3|12180.8|12180.1|12178.6|379
1670477100000|2022-12-08 05:25:00|12180.9|12179.4|12181.8|12180.3|12182.6|12181.1|12179|12177.5|439
1670477400000|2022-12-08 05:30:00|12181.9|12180.4|12186.6|12185.1|12189.3|12187.8|12181.9|12180.4|618
1670477700000|2022-12-08 05:35:00|12186.7|12185.2|12188.6|12187.1|12189.5|12188|12186|12184.5|504
1670478000000|2022-12-08 05:40:00|12188.7|12187.2|12185.7|12184.2|12190.2|12188.7|12184.7|12183.2|560
1670478300000|2022-12-08 05:45:00|12185.6|12184.1|12186.5|12185|12187.3|12185.8|12184.6|12183.1|436
1670478600000|2022-12-08 05:50:00|12186.6|12185.1|12189.6|12188.1|12191|12189.5|12186.5|12185|453
1670478900000|2022-12-08 05:55:00|12189.8|12188.3|12189|12187.5|12191.2|12189.8|12188.3|12186.8|509
1670479200000|2022-12-08 06:00:00|12189.1|12187.6|12190.5|12189|12190.6|12189.5|12187.3|12185.8|495
1670479500000|2022-12-08 06:05:00|12190.4|12188.9|12188.5|12187|12191.3|12189.8|12187.9|12186.4|351
1670479800000|2022-12-08 06:10:00|12188.4|12186.9|12194.3|12192.8|12195.6|12194.1|12187.9|12186.4|416
1670480100000|2022-12-08 06:15:00|12194.1|12192.6|12197.3|12195.8|12198.5|12197|12193.5|12192|447
1670480400000|2022-12-08 06:20:00|12197.2|12195.7|12194.5|12193|12197.3|12195.8|12192.6|12191.1|484
1670480700000|2022-12-08 06:25:00|12194.4|12192.9|12196.2|12194.7|12197.4|12195.7|12192.8|12191.3|413
1670481000000|2022-12-08 06:30:00|12196.1|12194.6|12200.5|12199|12200.7|12199.1|12195.2|12193.7|568
1670481300000|2022-12-08 06:35:00|12200.6|12199.1|12203.6|12202.1|12204.8|12203.3|12200.4|12198.9|526
1670481600000|2022-12-08 06:40:00|12203.5|12202|12204.3|12202.8|12206.9|12205.4|12203.2|12201.7|689
1670481900000|2022-12-08 06:45:00|12204.4|12202.9|12206.1|12204.6|12207|12205.5|12203.1|12201.6|575
1670482200000|2022-12-08 06:50:00|12205.7|12204.2|12205.3|12203.8|12206.1|12204.6|12202.9|12201.3|468
1670482500000|2022-12-08 06:55:00|12205.4|12203.9|12203.8|12201.6|12206.2|12204.7|12201.8|12200.3|623
1670482800000|2022-12-08 07:00:00|12203.9|12201.5|12200.6|12198.4|12207.8|12206.2|12199.3|12197.4|937
1670483100000|2022-12-08 07:05:00|12200.7|12198.5|12201.5|12200|12203.8|12202.3|12199|12197.5|665
1670483400000|2022-12-08 07:10:00|12201.7|12200.2|12200.1|12198.6|12204.1|12202.6|12199.5|12198|653
1670483700000|2022-12-08 07:15:00|12200|12198.5|12200.5|12199|12201.4|12199.6|12197.9|12196.4|651
1670484000000|2022-12-08 07:20:00|12200.4|12198.9|12210.8|12209.3|12211.6|12210.1|12200.1|12198.6|582
1670484300000|2022-12-08 07:25:00|12210.7|12209.2|12205.1|12203.6|12212|12210.5|12202.7|12201.2|647
1670484600000|2022-12-08 07:30:00|12204.8|12203.3|12211.1|12209.6|12212.3|12210.8|12204.3|12202.5|777
1670484900000|2022-12-08 07:35:00|12211.2|12209.7|12212.7|12211.2|12213.9|12212.4|12208.4|12206.9|672
1670485200000|2022-12-08 07:40:00|12212.8|12211.3|12209.9|12208.4|12213.7|12212.1|12209|12207.5|684
1670485500000|2022-12-08 07:45:00|12210|12208.5|12210.9|12209.4|12213.1|12211.6|12206.9|12205.4|700
1670485800000|2022-12-08 07:50:00|12211.1|12209|12209.9|12208.4|12215.7|12214.2|12208.8|12207.3|697
1670486100000|2022-12-08 07:55:00|12210|12208.5|12202.4|12200.9|12210.2|12208.7|12199.3|12198.3|933
1670486400000|2022-12-08 08:00:00|12202.5|12201|12198.2|12196.7|12203.2|12202|12192.9|12191.4|1037
1670486700000|2022-12-08 08:05:00|12198.1|12196.6|12197.9|12196.4|12202.6|12201.1|12195.3|12193.8|891
1670487000000|2022-12-08 08:10:00|12198.1|12196.6|12202.1|12200.6|12205.8|12204|12195.9|12194.4|798
1670487300000|2022-12-08 08:15:00|12202.2|12200.7|12205.4|12203.9|12207.5|12206|12201.7|12200.2|789
1670487600000|2022-12-08 08:20:00|12205.3|12203.8|12197.2|12194.8|12205.3|12203.8|12191.8|12190.6|964
1670487900000|2022-12-08 08:25:00|12196.4|12194.9|12200.1|12198.6|12200.5|12199|12188.9|12187.4|901
1670488200000|2022-12-08 08:30:00|12200.4|12198.9|12191.9|12190.4|12200.5|12199|12187|12185.6|892
1670488500000|2022-12-08 08:35:00|12191.7|12190.2|12193.2|12191.7|12198.5|12197|12191.7|12190.2|776
1670488800000|2022-12-08 08:40:00|12193.3|12191.8|12187.7|12186.2|12194.5|12192.9|12187.6|12186.1|654
1670489100000|2022-12-08 08:45:00|12187.8|12186.3|12185.2|12183.7|12193|12191.5|12182|12180.2|725
1670489400000|2022-12-08 08:50:00|12185.1|12183.6|12183|12181.5|12189.3|12187.8|12180.5|12179|745
1670489700000|2022-12-08 08:55:00|12182.9|12181.4|12184.3|12182.8|12185.2|12183.7|12174.9|12173.4|683
1670490000000|2022-12-08 09:00:00|12184.2|12182.7|12179|12177.5|12186.2|12184.7|12178|12176.5|678
1670490300000|2022-12-08 09:05:00|12179.6|12178.1|12185.3|12183.8|12188.1|12186.6|12176.9|12175.4|705
1670490600000|2022-12-08 09:10:00|12185.5|12184|12185.1|12183.6|12186.8|12185.3|12180|12178.5|645
1670490900000|2022-12-08 09:15:00|12185.2|12183.7|12176.2|12174.7|12185.2|12183.7|12171.3|12169.8|734
1670491200000|2022-12-08 09:20:00|12176.1|12174.6|12171.2|12170.3|12176.3|12174.8|12170.9|12169.4|637
1670491500000|2022-12-08 09:25:00|12171.1|12170.2|12169|12167.5|12171.5|12170.3|12163.1|12161.5|680
1670491800000|2022-12-08 09:30:00|12168.8|12167.3|12166.7|12165.2|12170.4|12168.9|12165.2|12163.7|542
1670492100000|2022-12-08 09:35:00|12165.9|12164.4|12167.1|12165.6|12167.1|12165.6|12160.7|12159.2|680
1670492400000|2022-12-08 09:40:00|12167.2|12165.7|12173|12171.5|12173.6|12172.2|12161|12159.8|665
1670492700000|2022-12-08 09:45:00|12172.9|12171.4|12166.8|12165.3|12174.7|12173.2|12166.6|12165.3|569
1670493000000|2022-12-08 09:50:00|12166.9|12165.4|12173.2|12171.7|12173.3|12171.8|12165.4|12163.9|626
1670493300000|2022-12-08 09:55:00|12173.3|12171.8|12173|12171.5|12175.6|12174.1|12168.2|12166.7|601
1670493600000|2022-12-08 10:00:00|12173.1|12171.6|12169.4|12167.9|12175.6|12174.1|12169|12167.5|556
1670493900000|2022-12-08 10:05:00|12169.2|12167.7|12167|12165.5|12173.5|12172|12165.3|12163.8|626
1670494200000|2022-12-08 10:10:00|12166.7|12165.2|12166.6|12165.1|12169.4|12167.9|12163.5|12162|590
1670494500000|2022-12-08 10:15:00|12166.5|12165|12170|12168.5|12173.2|12171.7|12163.6|12162.1|615
1670494800000|2022-12-08 10:20:00|12169.7|12168.2|12161.6|12160.1|12171.3|12169.8|12161.3|12159.8|577
1670495100000|2022-12-08 10:25:00|12161.5|12160|12167.2|12165.7|12169.7|12168.2|12161.5|12160|514
1670495400000|2022-12-08 10:30:00|12167.3|12165.8|12173.5|12172|12175.7|12174.2|12161.3|12159.8|776
1670495700000|2022-12-08 10:35:00|12173.6|12172.1|12173.2|12171.7|12176.6|12175.1|12170.6|12169.1|535
1670496000000|2022-12-08 10:40:00|12173.3|12171.8|12166.5|12165|12173.4|12171.9|12162.4|12160.9|636
1670496300000|2022-12-08 10:45:00|12166.6|12165.1|12160.4|12158.9|12166.6|12165.1|12160.3|12158.8|402
1670496600000|2022-12-08 10:50:00|12160.3|12158.8|12161.2|12159.7|12161.3|12159.8|12155.3|12154.2|497
1670496900000|2022-12-08 10:55:00|12161.4|12159.9|12170|12168.5|12172.1|12170.6|12161.3|12159.8|639
1670497200000|2022-12-08 11:00:00|12170.3|12168.8|12173.4|12171.9|12175.6|12174.4|12170.1|12168.6|632
1670497500000|2022-12-08 11:05:00|12173.5|12172|12167.9|12166.4|12173.5|12172|12165|12163.5|533
1670497800000|2022-12-08 11:10:00|12167.7|12166.2|12173.5|12172|12175.6|12174.1|12166.2|12164.7|422
1670498100000|2022-12-08 11:15:00|12173.4|12171.9|12167.1|12165.6|12174.1|12172.6|12167.1|12165.6|417
1670498400000|2022-12-08 11:20:00|12166.9|12165.4|12159.2|12157.7|12167|12165.5|12156.2|12154.7|580
1670498700000|2022-12-08 11:25:00|12159.1|12157.6|12160.6|12159.1|12162.2|12160.7|12155.4|12154.2|493
1670499000000|2022-12-08 11:30:00|12160.7|12159.2|12167.2|12166.3|12168.5|12167.3|12160|12158.5|456
1670499300000|2022-12-08 11:35:00|12167.4|12165.9|12170.5|12169|12170.7|12169.2|12165.2|12163.7|423
1670499600000|2022-12-08 11:40:00|12170.4|12168.9|12159.1|12157.6|12170.5|12169.5|12155.8|12154.3|483
1670499900000|2022-12-08 11:45:00|12158.4|12156.9|12165.7|12164.8|12167.1|12165.6|12156.1|12154.6|583
1670500200000|2022-12-08 11:50:00|12165.6|12164.7|12174.2|12173.3|12174.7|12173.3|12165.6|12164.7|535
1670500500000|2022-12-08 11:55:00|12174.3|12173.4|12174.8|12173.3|12180.2|12178.7|12173.8|12172.5|630
1670500800000|2022-12-08 12:00:00|12174.2|12172.7|12169.5|12168|12175.5|12174.3|12162.9|12161.7|759
1670501100000|2022-12-08 12:05:00|12169.4|12167.9|12172.1|12170.6|12172.9|12171.3|12166.4|12164.9|565
1670501400000|2022-12-08 12:10:00|12172.2|12170.7|12170.4|12168.9|12177.6|12176|12169.8|12168.6|510
1670501700000|2022-12-08 12:15:00|12170.5|12169|12169.5|12168|12171.9|12170.3|12166.6|12165.3|616
1670502000000|2022-12-08 12:20:00|12169.6|12168.1|12171.4|12169.9|12176.2|12174.7|12165.9|12164.5|820
1670502300000|2022-12-08 12:25:00|12171.5|12170|12171.5|12170|12177.6|12176.1|12169.9|12168.4|633
1670502600000|2022-12-08 12:30:00|12171.6|12170.1|12181|12179.5|12184.7|12183.2|12168.4|12166.9|692
1670502900000|2022-12-08 12:35:00|12181.3|12179.8|12181.9|12180.4|12183.8|12182.3|12176.1|12174.6|631
1670503200000|2022-12-08 12:40:00|12181.8|12180.3|12187.7|12186.2|12192.5|12191.1|12181.8|12180.3|583
1670503500000|2022-12-08 12:45:00|12187.8|12186.3|12189.8|12188.3|12193.8|12192.8|12187.2|12185.5|576
1670503800000|2022-12-08 12:50:00|12189.7|12188.2|12187.9|12186.4|12193.4|12191.9|12184.4|12182.9|501
1670504100000|2022-12-08 12:55:00|12188.2|12186.7|12186.2|12184.7|12189.3|12187.8|12183.9|12182.4|544
1670504400000|2022-12-08 13:00:00|12186.5|12185|12189.5|12188|12190.6|12189.1|12181.6|12180.1|714
1670504700000|2022-12-08 13:05:00|12189.4|12187.9|12196.9|12195.4|12197.5|12196|12185.1|12183.6|676
1670505000000|2022-12-08 13:10:00|12196.5|12195|12196.5|12195|12200.5|12199|12194.9|12193.4|618
1670505300000|2022-12-08 13:15:00|12196.8|12195.3|12200.3|12198.8|12200.4|12199.1|12192.5|12191|588
1670505600000|2022-12-08 13:20:00|12200.5|12199|12210.2|12208.7|12214|12212.5|12199.3|12197.8|803
1670505900000|2022-12-08 13:25:00|12210.3|12208.8|12214.6|12206.9|12217.2|12216.1|12210.2|12206.9|648
1670506200000|2022-12-08 13:30:00|12212|12210.5|12222.3|12220.8|12226.7|12225.2|12206.2|12198.5|1148
1670506500000|2022-12-08 13:35:00|12222.4|12220.9|12224.7|12223.2|12234.8|12233.2|12221.2|12219.7|1012
1670506800000|2022-12-08 13:40:00|12224.9|12223.4|12215.4|12213.9|12226.8|12225.3|12211.5|12210|1095
1670507100000|2022-12-08 13:45:00|12215.5|12214|12216.1|12214.6|12221.9|12220|12213.1|12211.6|1003
1670507400000|2022-12-08 13:50:00|12216.2|12214.7|12205.9|12204.4|12216.2|12214.7|12205|12203.5|986
1670507700000|2022-12-08 13:55:00|12205.7|12204.2|12213.7|12212.2|12215.6|12213.9|12204|12202.5|880
1670508000000|2022-12-08 14:00:00|12213.8|12212.3|12222.2|12220.7|12226.9|12225|12213.8|12212.3|1131
1670508300000|2022-12-08 14:05:00|12222.1|12220.6|12221.1|12219.6|12226.3|12224.8|12219.2|12217.7|868
1670508600000|2022-12-08 14:10:00|12221|12219.5|12213.5|12212|12221|12219.5|12210.9|12209.4|854
1670508900000|2022-12-08 14:15:00|12213.6|12212.1|12205.8|12204.3|12215.4|12213.9|12203|12201.5|901
1670509200000|2022-12-08 14:20:00|12205.6|12204.1|12213.1|12211.6|12217.3|12215.5|12205.3|12203.8|791
1670509500000|2022-12-08 14:25:00|12213.2|12211.7|12212|12210.5|12217.1|12215.6|12209.3|12207.8|797
1670509800000|2022-12-08 14:30:00|12212.1|12210.6|12203.3|12201.8|12214|12212.5|12200.7|12199.2|1157
1670510100000|2022-12-08 14:35:00|12203.1|12201.6|12200.7|12199.2|12203.1|12201.6|12191.6|12190.1|1230
1670510400000|2022-12-08 14:40:00|12200.5|12199|12200.5|12199|12205.8|12204.3|12199.8|12198.3|986
1670510700000|2022-12-08 14:45:00|12200.6|12199.1|12211.2|12209.7|12213.8|12212|12195.2|12193.9|1074
1670511000000|2022-12-08 14:50:00|12210.3|12208.8|12220.1|12218.6|12221.3|12220|12208.7|12207|1067
1670511300000|2022-12-08 14:55:00|12220.3|12218.8|12230.6|12229.1|12231.6|12230.4|12219.1|12217.7|1004
1670511600000|2022-12-08 15:00:00|12230.9|12229.4|12228.4|12226.9|12231.6|12230.1|12225.8|12224.3|905
1670511900000|2022-12-08 15:05:00|12228.1|12226.6|12233.2|12231.7|12236.2|12234.7|12223.5|12222.4|901
1670512200000|2022-12-08 15:10:00|12233.1|12231.6|12226.2|12224.7|12234.2|12232.9|12223.9|12222.4|773
1670512500000|2022-12-08 15:15:00|12226.6|12225.1|12229.9|12228.4|12231.2|12230|12223.8|12222.3|707
1670512800000|2022-12-08 15:20:00|12229.8|12228.3|12232.3|12230.8|12233.7|12232.2|12229.7|12228.2|694
1670513100000|2022-12-08 15:25:00|12232.1|12230.6|12235.7|12234.8|12236.4|12235.4|12231.7|12230.2|690
1670513400000|2022-12-08 15:30:00|12235.8|12234.9|12235.7|12234.8|12236.7|12235.8|12233|12231.9|769
1670513700000|2022-12-08 15:35:00|12235.8|12234.9|12239.7|12238.2|12247.9|12246.7|12235.2|12234.1|805
1670514000000|2022-12-08 15:40:00|12239.6|12238.1|12228|12226.5|12239.7|12238.2|12224.1|12223.2|889
1670514300000|2022-12-08 15:45:00|12228.1|12226.6|12219.8|12218.3|12233.6|12231.6|12219.4|12218.2|863
1670514600000|2022-12-08 15:50:00|12219.7|12218.2|12222.4|12220.9|12223.2|12221.7|12213.7|12212.2|1027
1670514900000|2022-12-08 15:55:00|12222.5|12221|12218.4|12217.5|12223.8|12222.3|12217|12216|950
1670515200000|2022-12-08 16:00:00|12218.2|12217.3|12216.6|12215.1|12219.9|12218.4|12212|12210.5|862
1670515500000|2022-12-08 16:05:00|12216.8|12215.3|12211.6|12210.1|12218|12216.5|12207.5|12206|874
1670515800000|2022-12-08 16:10:00|12211.4|12209.9|12216.6|12215.1|12217.4|12215.9|12210.7|12209.2|832
1670516100000|2022-12-08 16:15:00|12216.5|12215|12211.6|12210.1|12217|12215.5|12206.4|12204.9|751
1670516400000|2022-12-08 16:20:00|12211.7|12210.2|12221.2|12219.7|12223.2|12221.7|12211.2|12209.7|679
1670516700000|2022-12-08 16:25:00|12221.3|12219.8|12222.4|12220.9|12225.1|12223.6|12218|12216.5|657
1670517000000|2022-12-08 16:30:00|12223.1|12221.5|12226.9|12226|12228.6|12227.1|12221.2|12219.7|719
1670517300000|2022-12-08 16:35:00|12226.8|12225.9|12237.1|12235.6|12241.1|12239.6|12222.9|12221.6|825
1670517600000|2022-12-08 16:40:00|12237.2|12235.7|12231.6|12230.1|12238.8|12237.5|12229.8|12228.3|673
1670517900000|2022-12-08 16:45:00|12231.1|12229.6|12236.6|12235.1|12237.1|12235.6|12228.6|12227.3|600
1670518200000|2022-12-08 16:50:00|12236.4|12234.9|12234.4|12232.9|12237.3|12235.8|12230.5|12229.3|490
1670518500000|2022-12-08 16:55:00|12234.3|12232.8|12233.9|12233|12238.9|12237.4|12233.9|12232.7|535
1670518800000|2022-12-08 17:00:00|12234.3|12232.8|12231|12229.5|12234.3|12232.8|12225.5|12224|746
1670519100000|2022-12-08 17:05:00|12231.1|12229.6|12234.9|12233.4|12235.8|12234.3|12230.1|12228.6|628
1670519400000|2022-12-08 17:10:00|12234.8|12233.3|12234.1|12232.6|12238.7|12237.3|12231.6|12230.2|708
1670519700000|2022-12-08 17:15:00|12234|12232.5|12229.9|12228.4|12237.2|12235.7|12229|12227.5|660
1670520000000|2022-12-08 17:20:00|12229.8|12228.3|12230.2|12228.7|12231.3|12229.8|12227.2|12225.7|576
1670520300000|2022-12-08 17:25:00|12230.3|12228.8|12234.7|12233.2|12235.2|12233.7|12227.4|12225.9|669
1670520600000|2022-12-08 17:30:00|12234.6|12233.1|12234|12232.5|12238|12236.8|12232.4|12231.3|525
1670520900000|2022-12-08 17:35:00|12233.9|12232.4|12235.5|12234|12238.8|12237.3|12233|12231.5|411
1670521200000|2022-12-08 17:40:00|12235.2|12233.7|12230.6|12229.1|12236|12234.5|12229.2|12227.7|623
1670521500000|2022-12-08 17:45:00|12230.4|12228.9|12229.5|12228|12230.6|12229.1|12224.7|12223.4|723
1670521800000|2022-12-08 17:50:00|12229.3|12227.8|12233|12231.5|12234.2|12232.7|12229|12227.5|626
1670522100000|2022-12-08 17:55:00|12232.9|12231.4|12233.9|12233|12237.3|12235.9|12232.7|12231.3|494
1670522400000|2022-12-08 18:00:00|12234.3|12232.8|12232.2|12230.7|12238.3|12237|12232.2|12230.7|548
1670522700000|2022-12-08 18:05:00|12232.3|12230.8|12227.3|12225.8|12234.3|12233|12226.3|12225.1|540
1670523000000|2022-12-08 18:10:00|12227.4|12225.9|12226.2|12224.7|12231.2|12229.7|12225|12223.8|604
1670523300000|2022-12-08 18:15:00|12226.1|12224.6|12226.4|12224.9|12227.6|12226.1|12225|12223.5|494
1670523600000|2022-12-08 18:20:00|12226|12225.1|12232|12230.5|12232.5|12231|12225.8|12224.3|457
1670523900000|2022-12-08 18:25:00|12232.1|12230.6|12243.9|12242.4|12244.9|12243.4|12232|12230.5|508
1670524200000|2022-12-08 18:30:00|12244.2|12242.7|12242.8|12241.9|12246.9|12245.4|12242.8|12241.6|528
1670524500000|2022-12-08 18:35:00|12242.9|12242|12246.1|12244.6|12247.6|12246.1|12242.4|12240.9|452
1670524800000|2022-12-08 18:40:00|12246|12244.5|12244.7|12243.2|12247.7|12246.2|12243.5|12242.3|505
1670525100000|2022-12-08 18:45:00|12244.6|12243.1|12246.8|12245.3|12247.3|12246.1|12243.6|12242.1|477
1670525400000|2022-12-08 18:50:00|12246.6|12245.1|12239|12237.5|12247.7|12246.4|12238.5|12237|574
1670525700000|2022-12-08 18:55:00|12238.9|12237.4|12246|12245.1|12247|12245.8|12238.7|12237.2|587
1670526000000|2022-12-08 19:00:00|12245.9|12245|12242.1|12240.6|12247.7|12246.6|12241.9|12240.5|653
1670526300000|2022-12-08 19:05:00|12242|12240.5|12238|12236.5|12243.3|12241.8|12234.2|12232.7|1028
1670526600000|2022-12-08 19:10:00|12237.6|12236.7|12236.4|12234.9|12237.8|12236.7|12233.1|12231.6|711
1670526900000|2022-12-08 19:15:00|12236.3|12234.8|12240.8|12239.3|12242.3|12240.8|12234.6|12233.1|603
1670527200000|2022-12-08 19:20:00|12240.7|12239.2|12244.2|12242.7|12245.6|12243.8|12240.6|12239.1|421
1670527500000|2022-12-08 19:25:00|12244.3|12242.8|12243.1|12241.6|12244.7|12243.2|12240|12238.5|417
1670527800000|2022-12-08 19:30:00|12243.2|12241.7|12243.5|12242|12244.7|12243.2|12237.9|12236.4|623
1670528100000|2022-12-08 19:35:00|12243.7|12242.6|12246.4|12245.5|12248.1|12246.9|12243.5|12242.3|368
1670528400000|2022-12-08 19:40:00|12246.5|12245.6|12243.5|12242.6|12247.5|12246.5|12242.6|12241.1|574
1670528700000|2022-12-08 19:45:00|12243.4|12242.5|12244|12243.1|12246|12244.6|12243.2|12242|517
1670529000000|2022-12-08 19:50:00|12243.9|12243|12244.1|12242.6|12245.7|12244.2|12243.2|12241.8|780
1670529300000|2022-12-08 19:55:00|12244.2|12242.7|12243.4|12242.5|12246|12244.5|12240.3|12239.1|715
1670529600000|2022-12-08 20:00:00|12242.9|12242|12241.5|12240|12242.9|12242|12237.8|12236.5|563
1670529900000|2022-12-08 20:05:00|12241.8|12240.3|12241.8|12240.3|12243.1|12241.3|12239.2|12238|599
1670530200000|2022-12-08 20:10:00|12242|12240.5|12239.7|12238.2|12243|12241.5|12239|12237.6|619
1670530500000|2022-12-08 20:15:00|12239.8|12238.3|12240.1|12238.6|12241|12239.5|12237|12235.9|530
1670530800000|2022-12-08 20:20:00|12239.8|12238.3|12240.5|12239|12241.3|12239.3|12238.4|12236.9|509
1670531100000|2022-12-08 20:25:00|12240.6|12239.1|12240.3|12238.8|12241|12239.5|12239.4|12237.9|423
1670531400000|2022-12-08 20:30:00|12240.4|12238.9|12237.6|12236.1|12241|12239.2|12235.7|12234.2|520
1670531700000|2022-12-08 20:35:00|12237.5|12236|12238.7|12237.2|12238.8|12237.3|12236.5|12235|432
1670532000000|2022-12-08 20:40:00|12238.6|12237.1|12239.6|12238.1|12241.1|12239.6|12237.4|12235.9|423
1670532300000|2022-12-08 20:45:00|12239.3|12237.8|12239.8|12238.3|12240.9|12239.4|12237.7|12236|475
1670532600000|2022-12-08 20:50:00|12239.7|12238.2|12237.8|12236.3|12240.5|12239|12235.6|12234.1|525
1670532900000|2022-12-08 20:55:00|12237.7|12236.2|12240.3|12238.8|12240.6|12239.2|12237.7|12236.1|479
1670533200000|2022-12-08 21:00:00|12240.1|12238.6|12239|12237.5|12240.9|12239.4|12238.2|12236.7|467
1670533500000|2022-12-08 21:05:00|12239.1|12237.6|12239.4|12237.9|12239.9|12238.4|12238.1|12236.6|322
1670533800000|2022-12-08 21:10:00|12239.3|12237.8|12238.6|12237.1|12239.6|12238.3|12238.4|12236.9|217
1670534100000|2022-12-08 21:15:00|12238.7|12237.2|12238.3|12236.8|12238.8|12237.5|12237.8|12236.3|264
1670534400000|2022-12-08 21:20:00|12238.2|12236.7|12239.9|12238.4|12240.6|12239.1|12238|12236.5|146
1670534700000|2022-12-08 21:25:00|12239.8|12238.3|12241.7|12240.2|12243.1|12241.6|12239.6|12237.8|331
1670535000000|2022-12-08 21:30:00|12241.6|12240.1|12240.7|12238.3|12242.1|12240.3|12240.5|12238.3|436
1670535300000|2022-12-08 21:35:00|12241|12238.4|12239.3|12237.8|12241.5|12239.3|12238.6|12237|477
1670535600000|2022-12-08 21:40:00|12239.2|12237.7|12239.6|12238.1|12240.4|12238.4|12238.9|12237.2|452
1670535900000|2022-12-08 21:45:00|12239.5|12238|12239.5|12237.2|12241|12238.7|12239.1|12235.6|157
1670536200000|2022-12-08 21:50:00|12239.3|12237.8|12240|12238.5|12240.7|12238.5|12238.9|12236.9|160
1670536500000|2022-12-08 21:55:00|12240.1|12237.6|12240.9|12229.9|12241.3|12237.7|12237|12229.9|294
1670536800000|2022-12-08 22:00:00|12240.8|12229.8|12237.4|12226.4|12241.1|12230.1|12237.3|12226.3|30
1670537100000|2022-12-08 22:05:00|12239|12228|12238.9|12227.9|12239.5|12228.5|12238.2|12227.2|29
1670537400000|2022-12-08 22:10:00|12238.7|12227.7|12238.9|12227.9|12239.5|12228.5|12238.6|12227.6|28
1670537700000|2022-12-08 22:15:00|12238.7|12227.7|12238.7|12227.7|12240.1|12229.1|12238.1|12227.1|55
1670538000000|2022-12-08 22:20:00|12239|12228|12236.3|12225.3|12239.7|12228.7|12232.3|12221.3|544
1670538300000|2022-12-08 22:25:00|12236.2|12225.2|12235.1|12224.1|12236.3|12225.7|12235.1|12224.1|1043
1670538600000|2022-12-08 22:30:00|12235.2|12224.2|12236|12231.5|12240.1|12231.6|12235.2|12224.2|1071
1670538900000|2022-12-08 22:35:00|12235.9|12231.4|12239.3|12231.8|12239.8|12232.2|12235.9|12230.1|231
1670539200000|2022-12-08 22:40:00|12239.2|12231.9|12239.7|12231.2|12241.3|12232.3|12238.1|12230.6|83
1670539500000|2022-12-08 22:45:00|12239|12231|12238.8|12232.2|12239.7|12232.6|12237.7|12230.7|210
1670539800000|2022-12-08 22:50:00|12238.6|12232.3|12241.1|12232.8|12242.3|12233|12238|12231.8|1163
1670540100000|2022-12-08 22:55:00|12240.5|12232.7|12238.8|12227.8|12241.9|12233.5|12237.8|12227.7|1371
1670540400000|2022-12-08 23:00:00|12238.9|12227.9|12237|12230.9|12242.1|12233.7|12234.5|12226.6|392
1670540700000|2022-12-08 23:05:00|12236.9|12231.7|12235.4|12230.7|12237|12232.5|12234.1|12229|773
1670541000000|2022-12-08 23:10:00|12235.5|12230.6|12237.9|12234.7|12238.2|12234.8|12235.1|12230.6|378
1670541300000|2022-12-08 23:15:00|12238|12234.5|12235.7|12233.1|12238.3|12235.3|12235.3|12232.6|1058
1670541600000|2022-12-08 23:20:00|12235.6|12233|12235.4|12232.9|12236.8|12234.2|12233.8|12231|684
1670541900000|2022-12-08 23:25:00|12235.2|12233|12236|12233.2|12236.3|12234.1|12234.6|12232.5|480
1670542200000|2022-12-08 23:30:00|12235.9|12233.1|12235.8|12233.3|12236.4|12234.2|12234.1|12231.9|623
1670542500000|2022-12-08 23:35:00|12235.7|12233.2|12235.7|12232.9|12237|12234.7|12235.2|12232.4|941
1670542800000|2022-12-08 23:40:00|12235.6|12232.7|12237.2|12234.8|12237.3|12234.9|12234.9|12232.2|643
1670543100000|2022-12-08 23:45:00|12237.1|12235|12236.8|12235.3|12237.6|12235.5|12235.5|12233.1|467
1670543400000|2022-12-08 23:50:00|12237|12234.9|12236.7|12234.4|12237.8|12235.8|12235.8|12233.2|560
1670543700000|2022-12-08 23:55:00|12236.8|12234.5|12235.4|12233|12237.5|12234.5|12234.9|12232.8|567
1670544000000|2022-12-09 00:00:00|12235.3|12233.4|12235.3|12232.9|12236.4|12234|12231.7|12229.8|774
1670544300000|2022-12-09 00:05:00|12235.5|12233|12236.1|12233.9|12236.4|12234.6|12233.9|12232|595
1670544600000|2022-12-09 00:10:00|12236.2|12233.7|12230.8|12229.3|12236.3|12234.6|12230.3|12228|807
1670544900000|2022-12-09 00:15:00|12230.7|12229.2|12231.9|12229.6|12232.6|12230.5|12229.6|12227.4|764
1670545200000|2022-12-09 00:20:00|12231.8|12229.5|12235.2|12232.9|12235.7|12233.9|12231.3|12229.3|990
1670545500000|2022-12-09 00:25:00|12235.3|12232.8|12230.7|12228.2|12235.4|12233|12229.1|12227.3|1138
1670545800000|2022-12-09 00:30:00|12230.8|12228.5|12229.9|12227.2|12232|12229.8|12229.3|12227.2|1076
1670546100000|2022-12-09 00:35:00|12229.8|12227.3|12229.2|12227.7|12231.1|12229.2|12229.1|12227.3|1026
1670546400000|2022-12-09 00:40:00|12229.1|12227.6|12228.9|12227.4|12229.7|12227.9|12227.7|12225.8|639
1670546700000|2022-12-09 00:45:00|12228.8|12227.3|12228.5|12226.3|12229.8|12227.8|12228|12225.7|965
1670547000000|2022-12-09 00:50:00|12228.4|12226.7|12231.4|12229.2|12231.4|12229.2|12228.1|12226.1|738
1670547300000|2022-12-09 00:55:00|12231.9|12229.8|12239.7|12237.2|12240.5|12238.7|12231.2|12229.2|1103
1670547600000|2022-12-09 01:00:00|12239.5|12237.6|12244.4|12242.9|12244.6|12242.9|12238.3|12236.7|707
1670547900000|2022-12-09 01:05:00|12244.3|12242.8|12251.1|12249.6|12251.5|12249.9|12244.2|12242.6|916
1670548200000|2022-12-09 01:10:00|12251|12249.5|12258.6|12257.1|12258.9|12257.1|12249.1|12247.6|941
1670548500000|2022-12-09 01:15:00|12259|12256.8|12256.9|12254.7|12262.4|12260.7|12256.1|12254.4|1235
1670548800000|2022-12-09 01:20:00|12256.8|12254.6|12263.6|12261.2|12265.1|12263.2|12256|12254.1|919
1670549100000|2022-12-09 01:25:00|12263.2|12261.7|12264.1|12262.6|12266.6|12264.7|12262|12260.1|876
1670549400000|2022-12-09 01:30:00|12264.2|12262.7|12270.5|12268.4|12273.5|12271.8|12264.2|12262.7|889
1670549700000|2022-12-09 01:35:00|12270.2|12268.7|12269.3|12267.8|12273|12271.2|12268.5|12266.5|863
1670550000000|2022-12-09 01:40:00|12269.2|12267.7|12268.1|12266.6|12272.1|12270.5|12267.7|12266.2|771
1670550300000|2022-12-09 01:45:00|12268.2|12266.7|12268.9|12267.4|12273.1|12271.6|12268.1|12266.6|678
1670550600000|2022-12-09 01:50:00|12268.8|12267.3|12265.7|12263.6|12269.2|12267.7|12261|12259|775
1670550900000|2022-12-09 01:55:00|12265.3|12263.8|12269.1|12267.6|12269.4|12267.6|12264.3|12262.6|707
1670551200000|2022-12-09 02:00:00|12269.3|12267.8|12261|12259.5|12271.7|12269.9|12259.4|12257.8|713
1670551500000|2022-12-09 02:05:00|12260.9|12259.4|12256.1|12254.6|12263.1|12261.2|12255.8|12253.7|655
1670551800000|2022-12-09 02:10:00|12256.2|12254.7|12255.8|12253.6|12258.5|12256.9|12254.5|12252.7|945
1670552100000|2022-12-09 02:15:00|12255.4|12253.9|12256.3|12254.8|12258.7|12256.9|12254.9|12253.1|471
1670552400000|2022-12-09 02:20:00|12256.2|12254.7|12257.1|12255.6|12257.9|12256.3|12255.1|12253.4|558
1670552700000|2022-12-09 02:25:00|12257|12255.5|12256.7|12255.2|12259.1|12257.6|12255.2|12253.5|504
1670553000000|2022-12-09 02:30:00|12257|12254.7|12257.7|12256.2|12258.4|12256.7|12253.4|12251.9|560
1670553300000|2022-12-09 02:35:00|12257.6|12256.1|12258|12255.8|12261|12259.3|12257.2|12255.5|555
1670553600000|2022-12-09 02:40:00|12257.9|12255.9|12259.4|12257.9|12259.5|12258|12255.8|12253.9|680
1670553900000|2022-12-09 02:45:00|12259.7|12258.2|12258.7|12257.2|12260.4|12258.9|12257.2|12255|515
1670554200000|2022-12-09 02:50:00|12258.8|12257.3|12261.5|12260|12262|12260.5|12258.3|12256.6|577
1670554500000|2022-12-09 02:55:00|12261.8|12259.7|12262.9|12261.4|12264.8|12263.3|12260.2|12258.5|654
1670554800000|2022-12-09 03:00:00|12263.3|12261.8|12268.3|12266.8|12271.4|12269.7|12262.7|12261|809
1670555100000|2022-12-09 03:05:00|12268.2|12266.7|12273.2|12271.7|12273.3|12271.8|12268.1|12266.6|768
1670555400000|2022-12-09 03:10:00|12273.9|12271.8|12275|12273.5|12277.7|12275.7|12273.9|12271.8|641
1670555700000|2022-12-09 03:15:00|12274.9|12273.4|12272.3|12270.8|12277.1|12275.3|12271.2|12269.3|606
1670556000000|2022-12-09 03:20:00|12272.4|12270.9|12275.7|12274.2|12276.8|12275.3|12272.3|12270.5|568
1670556300000|2022-12-09 03:25:00|12275.6|12274.1|12275.6|12274.1|12276.6|12275.1|12273.2|12271.5|389
1670556600000|2022-12-09 03:30:00|12275.9|12274.4|12274.1|12272.6|12277.1|12275.6|12271.6|12270.1|488
1670556900000|2022-12-09 03:35:00|12274|12272.5|12269|12267.5|12274.3|12272.8|12268.7|12267.2|358
1670557200000|2022-12-09 03:40:00|12268.9|12267.4|12273.9|12272.4|12274|12272.5|12268.5|12267|453
1670557500000|2022-12-09 03:45:00|12274.1|12272.6|12272|12270.5|12277.3|12275.8|12271.1|12269.6|407
1670557800000|2022-12-09 03:50:00|12271.9|12270.4|12274.9|12273.4|12275.9|12274.4|12271.2|12269.7|434
1670558100000|2022-12-09 03:55:00|12275|12273.5|12274.9|12273.4|12276.3|12274.8|12272|12270.5|372
1670558400000|2022-12-09 04:00:00|12275.8|12273.7|12274|12272.5|12276.4|12274.8|12273.7|12272.2|418
1670558700000|2022-12-09 04:05:00|12273.9|12272.4|12274.7|12273.2|12277.9|12276.2|12273.1|12271.6|338
1670559000000|2022-12-09 04:10:00|12274.8|12273.3|12273.8|12272.3|12276.5|12274.9|12273.6|12272.1|436
1670559300000|2022-12-09 04:15:00|12274.1|12272|12273.9|12272.4|12274.8|12273.3|12272|12270.4|409
1670559600000|2022-12-09 04:20:00|12274.1|12272.6|12276.1|12274.6|12276.6|12275.1|12273.2|12271.7|462
1670559900000|2022-12-09 04:25:00|12276|12274.5|12274.7|12273.2|12277.1|12275.3|12274.1|12272.6|500
1670560200000|2022-12-09 04:30:00|12274.6|12273.1|12273.6|12272.1|12276.1|12274.4|12273.3|12271.6|427
1670560500000|2022-12-09 04:35:00|12273.7|12272.2|12272.2|12270.7|12275.8|12274.3|12272.1|12270.4|366
1670560800000|2022-12-09 04:40:00|12272.3|12270.8|12272.1|12270.6|12273.5|12271.8|12271.3|12269.8|471
1670561100000|2022-12-09 04:45:00|12272.2|12270.7|12274.2|12272.7|12274.3|12272.8|12270.7|12268.9|392
1670561400000|2022-12-09 04:50:00|12274.1|12272.6|12270|12268.5|12274.2|12272.7|12270|12268.5|399
1670561700000|2022-12-09 04:55:00|12270.1|12268.6|12270.2|12268.7|12272.4|12270.9|12269.6|12268.1|423
1670562000000|2022-12-09 05:00:00|12270.3|12268.8|12268.2|12265.8|12272.5|12270.8|12267.8|12265.8|547
1670562300000|2022-12-09 05:05:00|12267.8|12266.3|12273.1|12271.6|12274.7|12273.2|12267.3|12265.6|514
1670562600000|2022-12-09 05:10:00|12273|12271.5|12276.7|12275.2|12276.9|12275.4|12272.1|12270.6|615
1670562900000|2022-12-09 05:15:00|12277|12275.5|12271|12269.5|12277|12275.5|12270.8|12269|703
1670563200000|2022-12-09 05:20:00|12270.9|12269.4|12271.7|12270.2|12277.2|12275.4|12270.2|12268.5|706
1670563500000|2022-12-09 05:25:00|12272.2|12270.1|12265.2|12263.7|12273|12271|12264.5|12262.7|897
1670563800000|2022-12-09 05:30:00|12265.1|12263.6|12265.7|12264.2|12268.2|12266.4|12264.2|12262.3|622
1670564100000|2022-12-09 05:35:00|12265.6|12264.1|12262.1|12260.6|12268|12266.1|12261.9|12260.3|616
1670564400000|2022-12-09 05:40:00|12262.3|12260.8|12263|12260.2|12267.1|12265.4|12262.1|12260.1|793
1670564700000|2022-12-09 05:45:00|12263.1|12260.1|12261.4|12259.9|12264.6|12262.7|12261.4|12259.6|673
1670565000000|2022-12-09 05:50:00|12261.3|12259.8|12260.6|12258.3|12261.7|12259.9|12258.1|12256.4|782
1670565300000|2022-12-09 05:55:00|12260.5|12258.2|12260.2|12258.7|12262.8|12260.9|12259.1|12257.6|897
1670565600000|2022-12-09 06:00:00|12260.3|12258.8|12262.1|12260.6|12263.7|12261.6|12257.3|12255.6|911
1670565900000|2022-12-09 06:05:00|12262.2|12260.7|12263.7|12262.2|12265.3|12263|12261.6|12260|704
1670566200000|2022-12-09 06:10:00|12263.8|12262.3|12262|12260.5|12264.9|12263.3|12261.9|12260|805
1670566500000|2022-12-09 06:15:00|12262.1|12260.6|12264.7|12263.2|12266.1|12263.8|12260.9|12259.1|617
1670566800000|2022-12-09 06:20:00|12264.6|12263.1|12266.3|12264.2|12268.5|12266.5|12264.4|12262.3|829
1670567100000|2022-12-09 06:25:00|12266.4|12264.1|12264.4|12262.2|12267.7|12265.7|12262.9|12260.9|1049
1670567400000|2022-12-09 06:30:00|12264.3|12262.3|12264.9|12263.4|12265.9|12264.2|12261.3|12259.4|1017
1670567700000|2022-12-09 06:35:00|12264.8|12263.3|12267.8|12266.3|12269.3|12267.8|12262.2|12260.2|1016
1670568000000|2022-12-09 06:40:00|12267.9|12266.4|12265|12262.8|12268.3|12266.8|12261.7|12260.2|805
1670568300000|2022-12-09 06:45:00|12264.9|12262.7|12262.2|12260.7|12265.8|12263.9|12260.4|12258.9|691
1670568600000|2022-12-09 06:50:00|12262.1|12260.6|12258.5|12256.1|12262.5|12260.6|12257.4|12255.6|767
1670568900000|2022-12-09 06:55:00|12258.7|12256.2|12261.2|12259.1|12262.6|12260.6|12257.9|12256.1|818
1670569200000|2022-12-09 07:00:00|12261.4|12259.2|12265.8|12264.3|12268.2|12266.5|12260.8|12259.1|1166
1670569500000|2022-12-09 07:05:00|12265.7|12264.2|12268.7|12267.2|12271.7|12269.6|12264.2|12262.4|1175
1670569800000|2022-12-09 07:10:00|12269|12266.8|12258.2|12255.8|12269.2|12267.1|12257.5|12255.5|1386
1670570100000|2022-12-09 07:15:00|12258.1|12255.9|12259.1|12257.6|12259.4|12257.7|12255.1|12253.3|1080
1670570400000|2022-12-09 07:20:00|12259.2|12257.7|12255.8|12254.3|12260|12258.5|12255.7|12253.8|880
1670570700000|2022-12-09 07:25:00|12255.9|12254.4|12259|12257.5|12261.9|12260.3|12255.1|12253.2|883
1670571000000|2022-12-09 07:30:00|12259.1|12257.6|12266.2|12264.7|12266.7|12265.2|12258.2|12256.6|837
1670571300000|2022-12-09 07:35:00|12266.1|12264.6|12255|12253.5|12266.4|12264.9|12254.9|12253.4|782
1670571600000|2022-12-09 07:40:00|12255.1|12253.6|12261.1|12259.6|12261.8|12260.3|12253.6|12252.1|872
1670571900000|2022-12-09 07:45:00|12261.2|12259.7|12266.5|12265|12267.1|12265.6|12260.3|12258.2|725
1670572200000|2022-12-09 07:50:00|12266.4|12264.9|12258|12256.5|12266.6|12265|12257.5|12255.9|757
1670572500000|2022-12-09 07:55:00|12257.9|12256.4|12256.6|12255.1|12263.6|12262.3|12255.8|12254.3|752
1670572800000|2022-12-09 08:00:00|12256.7|12255.2|12251.2|12249.7|12259.5|12258|12251|12249.5|914
1670573100000|2022-12-09 08:05:00|12251.1|12249.6|12252.5|12251|12254.9|12253|12245.2|12243.7|925
1670573400000|2022-12-09 08:10:00|12252.6|12251.1|12253.5|12252|12257.3|12255.4|12250.8|12249.2|1017
1670573700000|2022-12-09 08:15:00|12253.3|12251.8|12258.6|12257.1|12265.1|12263.1|12253.3|12251.8|813
1670574000000|2022-12-09 08:20:00|12258.8|12257.3|12254.1|12252.6|12259.3|12257.3|12253.1|12251.3|803
1670574300000|2022-12-09 08:25:00|12254.2|12252.7|12244|12242.5|12254.5|12253|12243.2|12241.4|615
1670574600000|2022-12-09 08:30:00|12243.9|12242.4|12242.8|12241.3|12246.3|12244.6|12236.9|12235.4|886
1670574900000|2022-12-09 08:35:00|12242.7|12241.2|12241.2|12239.7|12245.4|12243.7|12238.6|12236.8|755
1670575200000|2022-12-09 08:40:00|12241.4|12239.9|12241.3|12239.8|12244.6|12242.9|12237.2|12235.5|715
1670575500000|2022-12-09 08:45:00|12241.2|12239.7|12239.4|12237.9|12241.4|12239.9|12237.2|12235.7|661
1670575800000|2022-12-09 08:50:00|12239.5|12238|12237.3|12235.8|12241.4|12239.9|12236.6|12235.1|717
1670576100000|2022-12-09 08:55:00|12237.2|12235.7|12240.7|12239.2|12244.1|12242.6|12237.1|12235.7|747
1670576400000|2022-12-09 09:00:00|12240.8|12239.3|12242.8|12241.3|12243.3|12241.8|12232.5|12231|853
1670576700000|2022-12-09 09:05:00|12242.9|12241.4|12245.3|12243.8|12247.2|12245.7|12242.7|12241.2|710
1670577000000|2022-12-09 09:10:00|12245.4|12243.9|12242.6|12241.1|12246.8|12245.3|12239.5|12238|788
1670577300000|2022-12-09 09:15:00|12242.4|12240.9|12240.2|12238.7|12243.9|12242.4|12238.8|12237.3|576
1670577600000|2022-12-09 09:20:00|12240.3|12238.8|12239.5|12238|12241.6|12240.1|12235.6|12234.1|574
1670577900000|2022-12-09 09:25:00|12239.2|12237.7|12247.5|12246|12251.4|12249.9|12237|12235.5|956
1670578200000|2022-12-09 09:30:00|12247.1|12245.6|12240.2|12238.7|12247.7|12246.2|12238.8|12237.3|826
1670578500000|2022-12-09 09:35:00|12240.1|12238.6|12245.6|12244.1|12246.3|12245|12237.9|12236.4|685
1670578800000|2022-12-09 09:40:00|12245.8|12244.3|12248.5|12247|12251.4|12249.9|12245.5|12244|656
1670579100000|2022-12-09 09:45:00|12248.4|12246.9|12244|12242.5|12250.6|12249.1|12243.3|12241.8|617
1670579400000|2022-12-09 09:50:00|12244.1|12242.6|12244.2|12243.3|12247|12245.6|12242|12240.5|616
1670579700000|2022-12-09 09:55:00|12244.1|12243.2|12248.3|12246.8|12250.8|12249.3|12244.1|12242.8|680
1670580000000|2022-12-09 10:00:00|12248.5|12247|12253.7|12252.2|12254.3|12252.8|12247.3|12245.8|727
1670580300000|2022-12-09 10:05:00|12254.1|12252.6|12251.9|12250.4|12255.5|12254|12249.8|12248.3|667
1670580600000|2022-12-09 10:10:00|12252.1|12250.6|12257.1|12255.6|12260.2|12258.9|12251.8|12250.3|646
1670580900000|2022-12-09 10:15:00|12257|12255.5|12253.3|12251.8|12260.4|12258.9|12253.3|12251.8|560
1670581200000|2022-12-09 10:20:00|12253.1|12251.6|12246.3|12244.8|12253.1|12251.6|12245.8|12244.6|693
1670581500000|2022-12-09 10:25:00|12246.2|12244.7|12245.4|12243.9|12247.3|12246.1|12243.6|12242.1|535
1670581800000|2022-12-09 10:30:00|12245.3|12243.8|12244.3|12242.8|12246.9|12245.4|12241.5|12240|489
1670582100000|2022-12-09 10:35:00|12244.7|12243.2|12246.4|12244.9|12246.7|12245.2|12242.1|12240.8|523
1670582400000|2022-12-09 10:40:00|12246.5|12245|12244.3|12242.8|12247.7|12246.2|12244|12242.5|433
1670582700000|2022-12-09 10:45:00|12244.4|12242.9|12239|12238.1|12244.4|12242.9|12238.7|12237.5|501
1670583000000|2022-12-09 10:50:00|12239.1|12238.2|12243.1|12241.6|12244.6|12243.1|12238.2|12236.8|627
1670583300000|2022-12-09 10:55:00|12243.2|12241.7|12254.7|12253.2|12256.3|12254.8|12242|12240.5|654
1670583600000|2022-12-09 11:00:00|12254.6|12253.1|12264.2|12262.7|12265.4|12263.9|12254.5|12253|923
1670583900000|2022-12-09 11:05:00|12264.3|12262.8|12260.2|12258.7|12265.3|12263.9|12258|12256.7|726
1670584200000|2022-12-09 11:10:00|12260.3|12258.8|12259.4|12257.9|12261.5|12260|12255.1|12253.6|621
1670584500000|2022-12-09 11:15:00|12259.3|12257.8|12258.4|12256.9|12261.5|12260|12256.7|12255.2|635
1670584800000|2022-12-09 11:20:00|12258.3|12256.8|12260.3|12258.8|12262.7|12261.2|12257.3|12255.8|588
1670585100000|2022-12-09 11:25:00|12260.4|12258.9|12269|12267.5|12270.5|12269|12260.1|12258.6|717
1670585400000|2022-12-09 11:30:00|12268.7|12267.2|12267.2|12265.7|12271.6|12269.9|12264|12262.5|788
1670585700000|2022-12-09 11:35:00|12267.3|12265.8|12267|12265.5|12270.8|12269.3|12266|12264.5|622
1670586000000|2022-12-09 11:40:00|12266.9|12265.4|12270.5|12269|12272.3|12270.8|12266.5|12265|638
1670586300000|2022-12-09 11:45:00|12270.6|12269.1|12271.1|12269.6|12276.2|12274.7|12268.9|12267.4|713
1670586600000|2022-12-09 11:50:00|12271.2|12269.7|12273|12271.5|12277.5|12276|12270.6|12269.1|631
1670586900000|2022-12-09 11:55:00|12272.9|12271.4|12265.4|12263.9|12273|12271.5|12265.1|12263.6|719
1670587200000|2022-12-09 12:00:00|12265.5|12264|12267.4|12265.9|12271|12269.5|12262.6|12261.7|773
1670587500000|2022-12-09 12:05:00|12267.5|12266|12264.9|12263.4|12267.6|12266.1|12261|12259.5|579
1670587800000|2022-12-09 12:10:00|12264.8|12263.3|12269.9|12268.4|12272|12270.5|12264.8|12263.3|555
1670588100000|2022-12-09 12:15:00|12269.8|12268.3|12271.1|12269.6|12274.4|12272.9|12269.1|12267.6|514
1670588400000|2022-12-09 12:20:00|12271|12269.5|12269.7|12268.2|12275.9|12274.9|12268|12266.8|683
1670588700000|2022-12-09 12:25:00|12269.6|12268.1|12283.3|12281.8|12286.6|12285.1|12269.5|12268|620
1670589000000|2022-12-09 12:30:00|12283.6|12282.1|12280.8|12279.3|12286.4|12285.1|12280.1|12278.6|604
1670589300000|2022-12-09 12:35:00|12280.7|12279.2|12278.7|12277.2|12280.7|12279.2|12272.1|12270.6|585
1670589600000|2022-12-09 12:40:00|12279|12277.5|12274.8|12273.3|12279.3|12277.8|12272.1|12270.6|549
1670589900000|2022-12-09 12:45:00|12274.9|12273.4|12277.1|12275.6|12279.5|12278|12273.4|12271.9|550
1670590200000|2022-12-09 12:50:00|12277.2|12275.7|12281.7|12280.2|12282.6|12281.1|12277.2|12275.7|538
1670590500000|2022-12-09 12:55:00|12281.8|12280.3|12281.2|12279.7|12286.7|12285.2|12278.1|12276.6|588
1670590800000|2022-12-09 13:00:00|12281.3|12279.8|12289.6|12288.1|12289.6|12288.1|12278.1|12276.6|839
1670591100000|2022-12-09 13:05:00|12289.3|12287.8|12289.3|12287.8|12289.6|12288.3|12284.7|12283.6|647
1670591400000|2022-12-09 13:10:00|12289.4|12287.9|12286.1|12284.6|12289.8|12288.3|12284.2|12282.7|593
1670591700000|2022-12-09 13:15:00|12286|12284.5|12287.6|12286.1|12289.3|12287.8|12284.1|12282.7|752
1670592000000|2022-12-09 13:20:00|12287.8|12286.3|12296.4|12294.9|12298.1|12296.6|12287.4|12285.9|664
1670592300000|2022-12-09 13:25:00|12296.5|12295|12287.9|12281.4|12297|12295.3|12285.6|12281.3|897
1670592600000|2022-12-09 13:30:00|12287.4|12281.3|12265.6|12262.4|12295.6|12286.3|12210.1|12199.1|2426
1670592900000|2022-12-09 13:35:00|12266.1|12262.5|12264.7|12262|12268.1|12265.4|12249.3|12246.6|2140
1670593200000|2022-12-09 13:40:00|12264.4|12262.2|12257.3|12255.8|12279.9|12278.1|12257.2|12255.4|1774
1670593500000|2022-12-09 13:45:00|12257.9|12256.4|12277.7|12276.2|12292.3|12290.8|12253.1|12251.3|1769
1670593800000|2022-12-09 13:50:00|12277.8|12276.3|12267.2|12265.7|12285.7|12284.2|12263.8|12262.3|1445
1670594100000|2022-12-09 13:55:00|12267.3|12265.8|12270.7|12269.2|12274.4|12272.9|12265|12263.5|1425
1670594400000|2022-12-09 14:00:00|12270.8|12269.3|12275.4|12273.9|12278.7|12277.2|12270.8|12269.3|1110
1670594700000|2022-12-09 14:05:00|12275.5|12274|12270.5|12269|12278.4|12276.9|12269.4|12267.9|1010
1670595000000|2022-12-09 14:10:00|12270.4|12268.9|12260.5|12259|12272.6|12271.1|12255.7|12254.2|1074
1670595300000|2022-12-09 14:15:00|12260.4|12258.9|12272.6|12270.4|12275.9|12274.4|12260.3|12258.8|926
1670595600000|2022-12-09 14:20:00|12272.1|12270.6|12263|12261.5|12274.7|12272.9|12261.5|12260.4|1097
1670595900000|2022-12-09 14:25:00|12263.1|12261.6|12270.4|12268.9|12270.6|12269|12257.6|12256.1|1018
1670596200000|2022-12-09 14:30:00|12270.8|12269.3|12270.8|12269.3|12272.3|12270.8|12262.3|12260.8|1458
1670596500000|2022-12-09 14:35:00|12270.9|12269.4|12276.4|12274.9|12277.5|12276|12269.3|12267.8|1144
1670596800000|2022-12-09 14:40:00|12276.5|12275|12275.2|12273.7|12276.7|12275.2|12267|12265.5|1032
1670597100000|2022-12-09 14:45:00|12275.1|12273.6|12274.6|12273.1|12280.4|12278.9|12271.3|12269.8|884
1670597400000|2022-12-09 14:50:00|12274.5|12273|12263.7|12262.2|12274.6|12273.3|12263.6|12262.1|1192
1670597700000|2022-12-09 14:55:00|12263.8|12262.3|12271.8|12260.8|12273.7|12266.7|12257.3|12255.8|1053
1670598000000|2022-12-09 15:00:00|12271.7|12260.7|12265.3|12263.8|12300.3|12291.5|12263.1|12260.7|2210
1670598300000|2022-12-09 15:05:00|12265|12263.5|12252.8|12251.3|12269.4|12267.9|12250.7|12249.2|1448
1670598600000|2022-12-09 15:10:00|12253.2|12251.7|12259.9|12258.4|12261|12259.5|12252.5|12251|1322
1670598900000|2022-12-09 15:15:00|12260.1|12258.6|12261.3|12259.8|12262.9|12261.4|12255|12253.7|1191
1670599200000|2022-12-09 15:20:00|12261.4|12259.9|12263.9|12262.4|12267.4|12266|12256.7|12255.5|1166
1670599500000|2022-12-09 15:25:00|12264|12262.5|12262.3|12260.8|12268.7|12267.2|12258.4|12256.9|1011
1670599800000|2022-12-09 15:30:00|12262.2|12260.7|12275.4|12273.9|12279.9|12278.4|12261.4|12259.9|1108
1670600100000|2022-12-09 15:35:00|12275.2|12273.7|12298.2|12297.3|12300|12298.8|12273.9|12272.4|1085
1670600400000|2022-12-09 15:40:00|12298.6|12297.1|12292.1|12290.6|12300.6|12299.4|12287.4|12285.9|1020
1670600700000|2022-12-09 15:45:00|12291.5|12290|12292.7|12291.2|12300.5|12299.5|12286.7|12285.2|1010
1670601000000|2022-12-09 15:50:00|12292.6|12291.1|12291.9|12290.4|12295.5|12294|12287.1|12285.6|1245
1670601300000|2022-12-09 15:55:00|12291.8|12290.3|12295.7|12294.2|12297.2|12295.7|12290.5|12289.1|1055
1670601600000|2022-12-09 16:00:00|12295.6|12294.1|12294.2|12292.7|12299.1|12297.8|12291.2|12289.8|903
1670601900000|2022-12-09 16:05:00|12294.1|12292.6|12290.4|12288.9|12297.6|12296.1|12288.5|12287|914
1670602200000|2022-12-09 16:10:00|12290.5|12289|12290.4|12288.9|12291.7|12290.2|12286.8|12285.6|942
1670602500000|2022-12-09 16:15:00|12290.6|12289.1|12298.3|12296.8|12299.5|12298.2|12290.6|12289.1|763
1670602800000|2022-12-09 16:20:00|12298.4|12296.9|12300.7|12299.2|12303.9|12302.4|12297.1|12295.9|776
1670603100000|2022-12-09 16:25:00|12300.5|12299|12301.8|12300.3|12302.8|12301.3|12298.4|12296.9|610
1670603400000|2022-12-09 16:30:00|12301.7|12300.2|12309.4|12307.9|12314.9|12313.6|12301.4|12299.9|906
1670603700000|2022-12-09 16:35:00|12309.5|12308|12302.8|12301.3|12315.1|12313.6|12301|12299.5|801
1670604000000|2022-12-09 16:40:00|12302.7|12301.2|12311.1|12309.6|12311.2|12309.7|12300.2|12298.7|775
1670604300000|2022-12-09 16:45:00|12311.2|12309.7|12315.9|12314.4|12317.9|12316.5|12309.1|12307.6|903
1670604600000|2022-12-09 16:50:00|12315.8|12314.3|12322|12320.5|12323.6|12322.2|12315.7|12314.2|822
1670604900000|2022-12-09 16:55:00|12321.8|12320.9|12309.7|12308.8|12322.4|12321|12309.7|12308.5|651
1670605200000|2022-12-09 17:00:00|12309.6|12308.7|12298.1|12296.6|12310.4|12308.9|12297.5|12296.2|817
1670605500000|2022-12-09 17:05:00|12298|12296.5|12300.8|12299.3|12303.9|12302.7|12297.7|12296.5|612
1670605800000|2022-12-09 17:10:00|12300.6|12299.1|12303.9|12302.4|12307|12305.5|12298.8|12297.3|679
1670606100000|2022-12-09 17:15:00|12303.8|12302.3|12296.2|12294.7|12304|12302.5|12292.5|12291|624
1670606400000|2022-12-09 17:20:00|12296.1|12294.6|12289.4|12287.9|12296.3|12294.8|12286.9|12285.4|694
1670606700000|2022-12-09 17:25:00|12289.9|12288.4|12285|12283.5|12291.1|12289.6|12284|12282.6|604
1670607000000|2022-12-09 17:30:00|12285.1|12283.6|12286.4|12284.9|12290|12288.5|12285|12283.5|531
1670607300000|2022-12-09 17:35:00|12286.5|12285|12286.1|12284.6|12289|12287.5|12285.7|12284.2|415
1670607600000|2022-12-09 17:40:00|12286.2|12284.7|12280.6|12279.1|12286.6|12285.1|12279.9|12278.4|512
1670607900000|2022-12-09 17:45:00|12280.5|12279|12283.2|12281.7|12285.1|12283.6|12280|12278.5|537
1670608200000|2022-12-09 17:50:00|12283.1|12281.6|12286.4|12284.9|12287|12285.5|12282.1|12280.7|723
1670608500000|2022-12-09 17:55:00|12286.7|12285.2|12287.2|12286.3|12290.1|12288.9|12283.6|12282.1|596
1670608800000|2022-12-09 18:00:00|12287.5|12286|12286.2|12284.7|12288.4|12287.3|12282.1|12280.6|639
1670609100000|2022-12-09 18:05:00|12286.7|12285.2|12276.3|12274.8|12286.9|12285.4|12275.9|12274.4|651
1670609400000|2022-12-09 18:10:00|12276.2|12274.7|12277.7|12276.8|12278.5|12277|12275.3|12273.8|532
1670609700000|2022-12-09 18:15:00|12277.6|12276.7|12278.4|12276.9|12281|12279.5|12275.6|12274.4|448
1670610000000|2022-12-09 18:20:00|12278.5|12277|12274|12272.5|12280.2|12278.9|12273.9|12272.4|463
1670610300000|2022-12-09 18:25:00|12273.9|12272.4|12277|12275.5|12278.1|12276.6|12272.9|12271.4|458
1670610600000|2022-12-09 18:30:00|12276.9|12275.4|12278.9|12277.4|12280.1|12278.6|12275.2|12273.7|436
1670610900000|2022-12-09 18:35:00|12279|12277.5|12272.9|12271.4|12280.5|12279.1|12272.4|12270.9|421
1670611200000|2022-12-09 18:40:00|12273|12271.5|12281.2|12279.7|12281.4|12280.2|12273|12271.5|536
1670611500000|2022-12-09 18:45:00|12281.3|12279.8|12274.6|12273.1|12281.4|12279.9|12274.5|12273|541
1670611800000|2022-12-09 18:50:00|12274.5|12273|12276|12274.5|12279.1|12277.8|12274.4|12272.9|588
1670612100000|2022-12-09 18:55:00|12275.7|12274.2|12277|12275.5|12279|12277.6|12274.9|12273.4|441
1670612400000|2022-12-09 19:00:00|12276.9|12275.4|12276.9|12275.4|12277.8|12276.4|12274.1|12273.1|547
1670612700000|2022-12-09 19:05:00|12276.6|12275.1|12272.1|12270.6|12277.3|12275.9|12271.3|12270.1|501
1670613000000|2022-12-09 19:10:00|12271.3|12270.4|12276.1|12274.6|12276.1|12274.6|12269.2|12268.3|498
1670613300000|2022-12-09 19:15:00|12276.2|12274.7|12277.5|12276|12281.9|12280.7|12275.1|12273.6|537
1670613600000|2022-12-09 19:20:00|12277.6|12276.1|12275.3|12273.8|12278.1|12276.6|12272.8|12271.5|585
1670613900000|2022-12-09 19:25:00|12275.4|12273.9|12277.7|12276.8|12278.3|12277.1|12274.3|12272.8|537
1670614200000|2022-12-09 19:30:00|12277.6|12276.7|12271.3|12269.8|12278.2|12276.9|12269.8|12268.6|520
1670614500000|2022-12-09 19:35:00|12271.4|12269.9|12273.9|12272.4|12274.7|12273.2|12271.2|12269.7|291
1670614800000|2022-12-09 19:40:00|12274|12272.5|12272.4|12270.9|12274|12272.5|12271|12269.5|356
1670615100000|2022-12-09 19:45:00|12272.6|12271.1|12275|12273.5|12277.1|12275.7|12272.3|12270.8|320
1670615400000|2022-12-09 19:50:00|12275.4|12274.5|12270.3|12268.8|12275.5|12274.5|12269.3|12268.4|480
1670615700000|2022-12-09 19:55:00|12270.2|12268.7|12273.2|12271.7|12273.3|12272.1|12269.8|12268.6|486
1670616000000|2022-12-09 20:00:00|12273.1|12271.6|12272.3|12270.8|12273.2|12271.7|12270.2|12268.7|361
1670616300000|2022-12-09 20:05:00|12272.2|12270.7|12274.2|12272.7|12276.6|12275.1|12272.1|12270.7|430
1670616600000|2022-12-09 20:10:00|12274.1|12272.6|12274.1|12272.6|12276.1|12274.6|12272.7|12271.2|415
1670616900000|2022-12-09 20:15:00|12274.2|12272.7|12273.4|12271.9|12275.3|12273.8|12273.1|12271.6|464
1670617200000|2022-12-09 20:20:00|12273.3|12271.8|12273.2|12271.7|12275.2|12273.7|12273|12271.5|431
1670617500000|2022-12-09 20:25:00|12273.1|12271.6|12268.5|12267|12273.1|12271.6|12268.2|12266.7|359
1670617800000|2022-12-09 20:30:00|12268.4|12266.9|12269.5|12268|12270.5|12269|12266.1|12264.6|460
1670618100000|2022-12-09 20:35:00|12269.4|12267.9|12263.3|12261.8|12270.1|12268.6|12263.2|12261.7|356
1670618400000|2022-12-09 20:40:00|12263.2|12261.7|12262.4|12260.9|12264.2|12262.7|12261.8|12260.3|404
1670618700000|2022-12-09 20:45:00|12262.3|12260.8|12261.2|12259.7|12264|12262.9|12261.1|12259.6|305
1670619000000|2022-12-09 20:50:00|12260.7|12259.2|12264.6|12263.1|12265.2|12263.7|12257.3|12255.8|610
1670619300000|2022-12-09 20:55:00|12264.5|12263|12258.2|12256.7|12264.9|12263.4|12258|12256.5|619
1670619600000|2022-12-09 21:00:00|12258|12256.5|12254.9|12253.4|12258.2|12256.5|12254.3|12252.8|485
1670619900000|2022-12-09 21:05:00|12254.7|12253.2|12253.9|12252.4|12255.1|12253.6|12253.5|12252|321
1670620200000|2022-12-09 21:10:00|12254|12252.5|12254.6|12253.1|12254.8|12253.3|12253.8|12252.3|269
1670620500000|2022-12-09 21:15:00|12254.7|12253.2|12255.5|12254|12255.7|12254.2|12254.2|12252.7|324
1670620800000|2022-12-09 21:20:00|12255.4|12253.9|12254.5|12253|12255.6|12254.1|12253.4|12251.9|152
1670621100000|2022-12-09 21:25:00|12254.7|12253.2|12255.3|12253.8|12257.3|12255.8|12254.1|12252.6|317
1670621400000|2022-12-09 21:30:00|12255.4|12253.9|12258.1|12256.6|12258.4|12256.9|12255.1|12253.6|470
1670621700000|2022-12-09 21:35:00|12258.4|12256.9|12260.3|12258.8|12260.6|12259.1|12258.1|12256.6|504
1670622000000|2022-12-09 21:40:00|12260.2|12258.7|12256.9|12255.4|12260.3|12258.8|12256.2|12254.7|427
1670622300000|2022-12-09 21:45:00|12256.4|12254.9|12258.4|12256.9|12259.6|12258.1|12255.7|12254.2|300
1670622600000|2022-12-09 21:50:00|12258.3|12256.8|12261.3|12259.8|12262.6|12261.1|12258.3|12256.8|257
1670622900000|2022-12-09 21:55:00|12261.2|12259.7|12275.3|12266.6|12277.1|12269.4|12260.1|12251.2|1097
1670792400000|2022-12-11 21:00:00|12268.2|12247.2|12268.2|12247.2|12273|12252|12268.2|12247.2|3
1670792700000|2022-12-11 21:05:00|12273|12252|12273|12252|12273|12252|12273|12252|1
1670793000000|2022-12-11 21:10:00|12268.2|12247.2|12268.2|12247.2|12273|12252|12268.2|12247.2|3
1670793600000|2022-12-11 21:20:00|12273.3|12252.3|12268.2|12247.2|12273.7|12252.7|12268.2|12247.2|4
1670793900000|2022-12-11 21:25:00|12272.2|12251.2|12272.2|12251.2|12272.2|12251.2|12272.2|12251.2|1
1670794200000|2022-12-11 21:30:00|12268.2|12247.2|12268.2|12247.2|12273.7|12252.7|12268.2|12247.2|3
1670794500000|2022-12-11 21:35:00|12272|12251|12268.2|12247.2|12274.5|12253.5|12268.2|12247.2|9
1670794800000|2022-12-11 21:40:00|12274.2|12253.2|12263.1|12242.1|12274.2|12253.2|12263.1|12242.1|31
1670795100000|2022-12-11 21:45:00|12264.1|12243.1|12260.9|12239.9|12266.5|12245.5|12260.9|12239.9|15
1670795400000|2022-12-11 21:50:00|12262.1|12241.1|12266.8|12249.2|12266.8|12249.2|12261.3|12240.3|21
1670795700000|2022-12-11 21:55:00|12261.3|12240.3|12263.2|12245|12266.8|12251.7|12261.3|12240.3|14
1670796000000|2022-12-11 22:00:00|12266.8|12250.2|12270.8|12249.8|12270.8|12250.2|12263.2|12245|4
1670796300000|2022-12-11 22:05:00|12271.9|12250.9|12269.4|12248.4|12271.9|12250.9|12268.6|12247.6|15
1670796600000|2022-12-11 22:10:00|12269.3|12248.3|12258.7|12252.2|12270|12252.3|12257.3|12247|18
1670796900000|2022-12-11 22:15:00|12259.1|12252.6|12269.5|12252.3|12273.6|12253.5|12258.8|12249.2|49
1670797200000|2022-12-11 22:20:00|12272.7|12251.7|12272.2|12253.5|12272.7|12254.4|12269.9|12251.2|18
1670797500000|2022-12-11 22:25:00|12272.3|12253.3|12276.3|12255.3|12276.3|12255.3|12270.7|12252.3|29
1670797800000|2022-12-11 22:30:00|12270.6|12253.4|12268.3|12247.3|12273.7|12253.8|12268.3|12247.3|25
1670798100000|2022-12-11 22:35:00|12268.6|12251.5|12266.2|12253.2|12269.8|12253.3|12266.2|12251.1|20
1670798400000|2022-12-11 22:40:00|12266.4|12253.3|12266|12252.9|12266.5|12253.3|12266|12252.9|23
1670798700000|2022-12-11 22:45:00|12265.8|12252.6|12266.9|12252.8|12268.2|12253|12265.6|12252|20
1670799000000|2022-12-11 22:50:00|12267|12252.7|12263.2|12255.1|12267|12255.2|12263.2|12252.7|16
1670799300000|2022-12-11 22:55:00|12263.7|12255.2|12265.3|12254.6|12266|12256.1|12261.9|12250.9|138
1670799600000|2022-12-11 23:00:00|12265.2|12254.2|12254.9|12251|12266.7|12257.9|12254.8|12249.8|386
1670799900000|2022-12-11 23:05:00|12254.6|12251.1|12250.4|12246.7|12255.1|12252|12248.2|12244.8|211
1670800200000|2022-12-11 23:10:00|12250.6|12246|12247.3|12244.2|12251.1|12248|12244.4|12242.5|452
1670800500000|2022-12-11 23:15:00|12247.5|12244|12247.9|12245.4|12248.3|12245.7|12245.1|12242.3|441
1670800800000|2022-12-11 23:20:00|12247.8|12245.3|12247.8|12244.7|12248.2|12246.2|12246|12243.9|381
1670801100000|2022-12-11 23:25:00|12247.6|12244.8|12242.4|12240.9|12247.7|12245.3|12242|12240.1|286
1670801400000|2022-12-11 23:30:00|12242.3|12240.8|12247|12244.1|12247.1|12244.4|12241.9|12240.7|312
1670801700000|2022-12-11 23:35:00|12247.1|12244.2|12243.5|12241.1|12247.2|12244.4|12242.9|12240.3|324
1670802000000|2022-12-11 23:40:00|12243.2|12241.2|12244.4|12241.9|12245.1|12242.4|12241.7|12239.7|259
1670802300000|2022-12-11 23:45:00|12244.5|12241.8|12242|12240.5|12245.1|12242.7|12241.6|12239.8|283
1670802600000|2022-12-11 23:50:00|12242.5|12240.2|12236.9|12233.9|12242.5|12240.6|12234.3|12231.5|394
1670802900000|2022-12-11 23:55:00|12236.8|12234|12236.8|12234.3|12240|12237.3|12236.3|12233.2|342
1670803200000|2022-12-12 00:00:00|12236.5|12234|12241.1|12238.9|12242|12240.1|12235.3|12233.2|538
1670803500000|2022-12-12 00:05:00|12240.7|12239.2|12236.2|12234.7|12240.7|12239.2|12233.1|12231.3|846
1670803800000|2022-12-12 00:10:00|12236.1|12234.6|12232.8|12230.5|12239.5|12236.2|12232.5|12230.4|497
1670804100000|2022-12-12 00:15:00|12232.9|12230.4|12236|12234.5|12236.7|12235|12232.6|12230.4|577
1670804400000|2022-12-12 00:20:00|12236.1|12234.6|12233.5|12232|12236.9|12235.3|12232.5|12230.5|471
1670804700000|2022-12-12 00:25:00|12233.3|12231.8|12233.9|12232.4|12234.9|12233.3|12232.1|12230.6|564
1670805000000|2022-12-12 00:30:00|12234|12232.5|12236.5|12235|12237.2|12235.7|12232.7|12231|617
1670805300000|2022-12-12 00:35:00|12236.6|12235.1|12225.2|12223.7|12237.8|12236.3|12225.1|12223.6|668
1670805600000|2022-12-12 00:40:00|12225.3|12223.8|12227.5|12226|12228.8|12227.3|12224.8|12223.3|751
1670805900000|2022-12-12 00:45:00|12227.4|12225.9|12222.9|12221.4|12228.7|12227|12222.5|12220.9|572
1670806200000|2022-12-12 00:50:00|12223.1|12221|12225.3|12223.8|12228.6|12226.7|12221.6|12220.1|840
1670806500000|2022-12-12 00:55:00|12225.4|12223.9|12225.6|12224.1|12226.8|12225.1|12223.5|12222|680
1670806800000|2022-12-12 01:00:00|12225.8|12224.3|12223.5|12222|12226.2|12224.7|12220.7|12219.2|640
1670807100000|2022-12-12 01:05:00|12223.6|12222.1|12217.4|12215.9|12223.9|12222.4|12216.7|12215.2|690
1670807400000|2022-12-12 01:10:00|12217.6|12216.1|12217.3|12215.1|12218.7|12217.2|12213|12211.5|782
1670807700000|2022-12-12 01:15:00|12217.4|12215.2|12221.7|12219.4|12224|12222.2|12217.1|12215.2|942
1670808000000|2022-12-12 01:20:00|12221.6|12219.3|12224.9|12223.4|12225.4|12223.6|12219|12217.3|913
1670808300000|2022-12-12 01:25:00|12225.3|12223|12226.8|12224.7|12228.1|12226.3|12222.8|12221.2|690
1670808600000|2022-12-12 01:30:00|12226.4|12224.2|12227.9|12226.4|12230|12228.2|12225.3|12223.5|804
1670808900000|2022-12-12 01:35:00|12227.8|12226.3|12229.4|12227.9|12230.5|12228.7|12226.5|12225|822
1670809200000|2022-12-12 01:40:00|12229.1|12227.6|12224.8|12223.3|12231.2|12229.5|12223.5|12221.9|833
1670809500000|2022-12-12 01:45:00|12224.6|12223.1|12220.4|12218.9|12225.6|12224|12219.7|12217.6|751
1670809800000|2022-12-12 01:50:00|12220.7|12218.6|12221.8|12220.3|12223.2|12221.7|12219.4|12217.8|758
1670810100000|2022-12-12 01:55:00|12221.9|12220.4|12223.4|12221.9|12223.9|12222.4|12219.6|12218.1|740
1670810400000|2022-12-12 02:00:00|12223.7|12221.6|12221.5|12220|12223.7|12221.6|12219.4|12217.9|671
1670810700000|2022-12-12 02:05:00|12221.3|12219.8|12220.9|12219.4|12222.4|12220.9|12219.3|12217.8|601
1670811000000|2022-12-12 02:10:00|12220.8|12219.3|12220.3|12218.8|12222.1|12220.5|12218.3|12216.5|688
1670811300000|2022-12-12 02:15:00|12220|12218.5|12217.4|12215.9|12221|12219.4|12216.2|12214.7|672
1670811600000|2022-12-12 02:20:00|12217.6|12216.1|12213.8|12212.3|12217.7|12216.2|12213.7|12212.2|515
1670811900000|2022-12-12 02:25:00|12214|12212.5|12216.3|12214.8|12216.7|12215.1|12213.3|12211.8|449
1670812200000|2022-12-12 02:30:00|12216.2|12214.7|12222.7|12221.2|12225.4|12223.9|12216.1|12214.5|587
1670812500000|2022-12-12 02:35:00|12222.6|12221.1|12226.4|12224.9|12226.7|12225|12222.4|12220.9|523
1670812800000|2022-12-12 02:40:00|12226.1|12224.6|12227.8|12226.3|12230.4|12228.8|12225.7|12223.9|532
1670813100000|2022-12-12 02:45:00|12227.9|12226.4|12225.6|12224.1|12230.1|12228.6|12225.5|12223.8|511
1670813400000|2022-12-12 02:50:00|12224.7|12223.2|12221.8|12220.3|12224.7|12223.2|12221.7|12220.2|578
1670813700000|2022-12-12 02:55:00|12222.1|12220.6|12223.1|12221.6|12223.9|12222.4|12221.5|12220|512
1670814000000|2022-12-12 03:00:00|12223.2|12221.7|12222.1|12220.6|12225.2|12223.9|12221.3|12219.8|508
1670814300000|2022-12-12 03:05:00|12222.2|12220.7|12226.9|12225.4|12228.1|12226.6|12221.9|12220.2|518
1670814600000|2022-12-12 03:10:00|12226.8|12225.3|12223.7|12222.2|12227|12225.3|12223.6|12222.1|410
1670814900000|2022-12-12 03:15:00|12223.5|12222|12222.6|12221.1|12224.3|12222.8|12221.9|12220.7|423
1670815200000|2022-12-12 03:20:00|12222.7|12221.2|12224|12222.5|12224.4|12222.9|12221.2|12219.7|518
1670815500000|2022-12-12 03:25:00|12224.1|12222.6|12226.9|12225.4|12227|12225.5|12224|12222.5|611
1670815800000|2022-12-12 03:30:00|12226.8|12225.3|12229.6|12228.1|12230.7|12229.2|12226.7|12225.2|423
1670816100000|2022-12-12 03:35:00|12229.5|12228|12226.5|12225|12229.9|12228.4|12225.3|12223.7|357
1670816400000|2022-12-12 03:40:00|12226.6|12225.1|12226.7|12225.2|12228.6|12227.1|12225.8|12224.3|417
1670816700000|2022-12-12 03:45:00|12226.8|12225.3|12228.2|12226.7|12228.8|12227.3|12225.4|12223.9|378
1670817000000|2022-12-12 03:50:00|12228.1|12226.6|12228.6|12227.1|12229.2|12227.7|12227.5|12226|373
1670817300000|2022-12-12 03:55:00|12228.7|12227.2|12230.9|12229.4|12230.9|12229.4|12228.2|12226.7|352
1670817600000|2022-12-12 04:00:00|12230.8|12229.3|12231.1|12229.6|12232.5|12231|12228.5|12227|400
1670817900000|2022-12-12 04:05:00|12231|12229.5|12233.7|12232.2|12235|12233.5|12230.7|12229.2|383
1670818200000|2022-12-12 04:10:00|12233.8|12232.3|12235.2|12233.7|12235.8|12234.3|12233.6|12232.1|380
1670818500000|2022-12-12 04:15:00|12235.4|12233.9|12234.4|12232.9|12235.4|12233.9|12231.9|12230.4|467
1670818800000|2022-12-12 04:20:00|12234.3|12232.8|12231.6|12230.1|12234.5|12233|12231.5|12230|426
1670819100000|2022-12-12 04:25:00|12231.7|12230.2|12233.4|12231.9|12233.7|12232.2|12231.4|12229.9|370
1670819400000|2022-12-12 04:30:00|12233.3|12231.8|12233.7|12232.2|12235.1|12233.6|12232.6|12231.1|476
1670819700000|2022-12-12 04:35:00|12233.6|12232.1|12237.1|12235.6|12237.6|12236.1|12233.6|12232.1|376
1670820000000|2022-12-12 04:40:00|12237.2|12235.7|12235.6|12234.1|12239|12237.5|12234.9|12233.4|325
1670820300000|2022-12-12 04:45:00|12235.7|12234.2|12236.7|12235.2|12237.4|12235.9|12235.5|12233.8|370
1670820600000|2022-12-12 04:50:00|12236.6|12235.1|12235.7|12234.2|12238.4|12236.9|12235.5|12234|283
1670820900000|2022-12-12 04:55:00|12235.6|12234.1|12232.5|12231|12235.8|12234.3|12232.5|12231|401
1670821200000|2022-12-12 05:00:00|12232.6|12231.1|12233.8|12232.3|12234.6|12232.9|12230.9|12229.4|372
1670821500000|2022-12-12 05:05:00|12233.7|12232.2|12232.5|12231|12233.9|12232.4|12229.6|12228.1|507
1670821800000|2022-12-12 05:10:00|12232.4|12230.9|12226.8|12225.3|12232.9|12231.4|12222.5|12221|603
1670822100000|2022-12-12 05:15:00|12227.7|12226.2|12227.6|12226.1|12228.9|12227.2|12225.6|12224.1|344
1670822400000|2022-12-12 05:20:00|12227.5|12226|12227.5|12226|12228.7|12227.2|12225.8|12224.3|365
1670822700000|2022-12-12 05:25:00|12227.7|12226.2|12228.8|12227.3|12229.6|12228.1|12227.2|12225.7|325
1670823000000|2022-12-12 05:30:00|12228.7|12227.2|12228.9|12227.4|12231.3|12229.8|12228.7|12227.2|367
1670823300000|2022-12-12 05:35:00|12229|12227.5|12228.4|12226.9|12230.6|12229.1|12227.5|12226|332
1670823600000|2022-12-12 05:40:00|12228.1|12226.6|12229.5|12228|12231.5|12230|12227.9|12226.4|351
1670823900000|2022-12-12 05:45:00|12229.4|12227.9|12228.7|12227.2|12230.8|12229.3|12227.7|12226.2|405
1670824200000|2022-12-12 05:50:00|12228.6|12227.1|12227.3|12225.8|12228.7|12227.2|12224.9|12223.4|453
1670824500000|2022-12-12 05:55:00|12227.2|12225.7|12227.9|12226.4|12228.5|12227|12225.3|12223.9|363
1670824800000|2022-12-12 06:00:00|12227.8|12226.3|12226.2|12224.7|12228.7|12227.2|12225|12223.5|480
1670825100000|2022-12-12 06:05:00|12226.3|12224.8|12229.6|12228.1|12230.4|12228.9|12225.5|12224|414
1670825400000|2022-12-12 06:10:00|12229.5|12228|12228.1|12226.6|12229.6|12228.1|12225.5|12224|331
1670825700000|2022-12-12 06:15:00|12228.2|12226.7|12227.8|12226.3|12228.2|12226.7|12225|12223.5|478
1670826000000|2022-12-12 06:20:00|12227.7|12226.2|12223.2|12221.7|12228.9|12227.4|12221.9|12220.4|446
1670826300000|2022-12-12 06:25:00|12223.1|12221.6|12224.7|12223.2|12224.8|12223.3|12221.1|12219.4|556
1670826600000|2022-12-12 06:30:00|12224.6|12223.1|12226|12224.5|12226.7|12225.2|12224.2|12222.7|596
1670826900000|2022-12-12 06:35:00|12226.1|12224.6|12226.6|12225.1|12227.5|12226|12224.4|12222.9|474
1670827200000|2022-12-12 06:40:00|12226.5|12225|12231.2|12229.7|12232.3|12230.8|12226|12224.5|452
1670827500000|2022-12-12 06:45:00|12231.3|12229.8|12235.6|12234.1|12239|12237.1|12230.7|12229.2|581
1670827800000|2022-12-12 06:50:00|12235.4|12233.9|12232.8|12231.3|12236.1|12234.6|12231.4|12229.9|560
1670828100000|2022-12-12 06:55:00|12232.7|12231.2|12232.8|12221.8|12233.9|12232.4|12226.4|12221.8|761
1670828400000|2022-12-12 07:00:00|12230.1|12225.7|12231.9|12230.4|12237.8|12235.2|12208.4|12203.6|1227
1670828700000|2022-12-12 07:05:00|12232|12230.5|12228.1|12226.6|12233|12231.3|12222.9|12221.4|979
1670829000000|2022-12-12 07:10:00|12228.3|12226.8|12228.8|12227.3|12231.9|12230.3|12227.1|12225.4|833
1670829300000|2022-12-12 07:15:00|12228.7|12227.2|12228.3|12226.8|12233|12231.4|12227.3|12225.6|713
1670829600000|2022-12-12 07:20:00|12228.6|12227.1|12227.2|12225.7|12230.6|12229|12226|12224.5|637
1670829900000|2022-12-12 07:25:00|12227.3|12225.8|12236.1|12234.6|12239.6|12238.1|12224.2|12222.7|800
1670830200000|2022-12-12 07:30:00|12236|12234.5|12232.6|12231.1|12243.8|12242.2|12232.1|12230.6|826
1670830500000|2022-12-12 07:35:00|12232.3|12230.8|12236.2|12234.7|12237.2|12235.5|12232.3|12230.8|697
1670830800000|2022-12-12 07:40:00|12236.7|12235.2|12245.1|12242.9|12248.2|12246.5|12234.7|12233.2|778
1670831100000|2022-12-12 07:45:00|12244.8|12243.3|12252.3|12250.8|12255.7|12253.9|12244.2|12242.5|825
1670831400000|2022-12-12 07:50:00|12252.5|12250.4|12255.9|12254.4|12258|12256.4|12252|12250.1|684
1670831700000|2022-12-12 07:55:00|12255.2|12253.7|12257.9|12256.4|12260.7|12259.2|12252.7|12251.2|750
1670832000000|2022-12-12 08:00:00|12258|12256.5|12246.7|12245.2|12258|12256.5|12245.1|12243.6|823
1670832300000|2022-12-12 08:05:00|12246.8|12245.3|12244.8|12243.3|12247.6|12246.1|12240.7|12239.2|844
1670832600000|2022-12-12 08:10:00|12244.9|12243.4|12241.7|12240.2|12248.9|12247.4|12241.4|12239.9|851
1670832900000|2022-12-12 08:15:00|12241.8|12240.3|12232.9|12231.4|12247.9|12246.4|12232.6|12231.1|864
1670833200000|2022-12-12 08:20:00|12232.8|12231.3|12238.9|12237.4|12240.1|12238.6|12231.8|12230.3|804
1670833500000|2022-12-12 08:25:00|12238.6|12237.1|12237.9|12236.4|12242.2|12240.7|12233.1|12231.6|796
1670833800000|2022-12-12 08:30:00|12237.8|12236.3|12248.7|12247.2|12249.4|12247.9|12237.8|12236.3|982
1670834100000|2022-12-12 08:35:00|12247.7|12246.8|12249.8|12248.3|12253.3|12251.8|12246.9|12245.4|875
1670834400000|2022-12-12 08:40:00|12250|12248.5|12247.9|12246.4|12251.6|12250.1|12246.4|12244.9|788
1670834700000|2022-12-12 08:45:00|12247.8|12246.3|12260.3|12258.8|12260.9|12259.4|12245.6|12243.8|654
1670835000000|2022-12-12 08:50:00|12260.6|12259.1|12263.9|12262.4|12265.1|12263.6|12257.4|12255.9|463
1670835300000|2022-12-12 08:55:00|12263.5|12262|12256|12254.5|12265.3|12263.8|12254.1|12252.6|683
1670835600000|2022-12-12 09:00:00|12256.1|12254.6|12265.9|12264.4|12266.9|12265.4|12253.9|12252.4|912
1670835900000|2022-12-12 09:05:00|12266|12264.5|12271|12269.5|12272.2|12270.7|12261.8|12260.3|699
1670836200000|2022-12-12 09:10:00|12270.9|12269.4|12269|12267.5|12275.5|12274|12268.3|12266.8|596
1670836500000|2022-12-12 09:15:00|12269.1|12267.6|12259.7|12258.2|12269.3|12267.8|12257.7|12256.2|942
1670836800000|2022-12-12 09:20:00|12259.8|12258.3|12264.4|12262.9|12264.5|12263|12259.4|12257.7|717
1670837100000|2022-12-12 09:25:00|12264.2|12262.7|12262.7|12261.2|12269|12267.5|12260.8|12259.3|809
1670837400000|2022-12-12 09:30:00|12262.8|12261.3|12268.6|12267.1|12268.8|12267.3|12262.2|12260.7|716
1670837700000|2022-12-12 09:35:00|12268.5|12267|12261.4|12259.9|12268.5|12267|12260.9|12259.4|716
1670838000000|2022-12-12 09:40:00|12261.3|12259.8|12269.3|12267.8|12269.8|12268.3|12260.9|12259.4|705
1670838300000|2022-12-12 09:45:00|12269.7|12268.2|12272.9|12271.4|12274|12272.5|12269.3|12267.8|1004
1670838600000|2022-12-12 09:50:00|12272.8|12271.3|12272.8|12271.3|12273|12271.5|12267.4|12265.9|747
1670838900000|2022-12-12 09:55:00|12274|12273.1|12275|12273.5|12279|12277.4|12270.9|12269.4|789
1670839200000|2022-12-12 10:00:00|12275.3|12273.8|12280|12278.5|12281.9|12280.4|12272.4|12270.9|798
1670839500000|2022-12-12 10:05:00|12279.9|12278.4|12274.8|12273.3|12280.1|12278.6|12271.1|12269.6|676
1670839800000|2022-12-12 10:10:00|12274.5|12273|12272.9|12271.4|12274.8|12273.3|12269.7|12268.2|675
1670840100000|2022-12-12 10:15:00|12273|12271.5|12270.5|12269|12273.3|12271.8|12269.5|12268|513
1670840400000|2022-12-12 10:20:00|12270.1|12268.6|12275.8|12274.3|12276.6|12275.1|12269.8|12268.3|598
1670840700000|2022-12-12 10:25:00|12275.7|12274.2|12276.1|12274.6|12277.5|12276|12272.9|12271.4|582
1670841000000|2022-12-12 10:30:00|12276.2|12274.7|12275.5|12274|12277.3|12275.8|12274.7|12273.2|425
1670841300000|2022-12-12 10:35:00|12275.6|12274.1|12277.4|12275.9|12277.7|12276.3|12274.8|12273.3|395
1670841600000|2022-12-12 10:40:00|12277.5|12276|12288.2|12286.7|12296.7|12295.2|12277.1|12275.6|649
1670841900000|2022-12-12 10:45:00|12288.3|12286.8|12286.7|12285.2|12289.6|12288.1|12283.7|12282.2|604
1670842200000|2022-12-12 10:50:00|12286.6|12285.1|12287|12285.5|12287.8|12286.3|12282.5|12281|596
1670842500000|2022-12-12 10:55:00|12287.2|12285.7|12286.5|12285|12288.9|12287.4|12284.4|12282.9|566
1670842800000|2022-12-12 11:00:00|12286.6|12285.1|12280.1|12278.6|12286.9|12285.4|12279.3|12277.8|642
1670843100000|2022-12-12 11:05:00|12280|12278.5|12288.4|12286.9|12289.1|12287.6|12279.1|12277.6|669
1670843400000|2022-12-12 11:10:00|12288.7|12287.2|12285.2|12283.7|12289.8|12288.3|12284.5|12283|429
1670843700000|2022-12-12 11:15:00|12285.1|12283.6|12287.9|12286.4|12290.9|12289.4|12284.5|12283|464
1670844000000|2022-12-12 11:20:00|12287.7|12286.2|12288.7|12287.2|12290.8|12289.3|12287.4|12285.9|468
1670844300000|2022-12-12 11:25:00|12288.6|12287.1|12283.4|12281.9|12288.7|12287.2|12282.1|12280.6|492
1670844600000|2022-12-12 11:30:00|12283.5|12282|12284.7|12283.2|12285.2|12283.7|12282.1|12280.6|521
1670844900000|2022-12-12 11:35:00|12284.6|12283.1|12285.8|12284.3|12286.6|12285.1|12284.6|12283.1|500
1670845200000|2022-12-12 11:40:00|12286.5|12285|12292.9|12291.4|12293.1|12291.6|12285.6|12284.1|506
1670845500000|2022-12-12 11:45:00|12292.8|12291.3|12290.9|12289.4|12293|12291.5|12285.8|12284.3|495
1670845800000|2022-12-12 11:50:00|12290.8|12289.3|12284.6|12283.1|12291|12289.5|12281.1|12280|593
1670846100000|2022-12-12 11:55:00|12284.7|12283.2|12277.3|12275.8|12286.8|12285.3|12277.1|12275.6|592
1670846400000|2022-12-12 12:00:00|12277.4|12275.9|12275.6|12274.1|12278.3|12276.8|12273.2|12271.9|793
1670846700000|2022-12-12 12:05:00|12275.2|12274.3|12274.4|12272.9|12276.9|12275.1|12271.3|12269.9|524
1670847000000|2022-12-12 12:10:00|12274.2|12272.7|12280.4|12278.9|12282.4|12280.9|12272.7|12271.2|506
1670847300000|2022-12-12 12:15:00|12280.8|12279.3|12284|12282.5|12285.1|12283.6|12279.8|12278.3|620
1670847600000|2022-12-12 12:20:00|12283.9|12282.4|12282.9|12281.4|12284.7|12283.2|12279.4|12277.9|426
1670847900000|2022-12-12 12:25:00|12282.8|12281.3|12288.9|12288|12290.3|12288.9|12281.9|12280.4|451
1670848200000|2022-12-12 12:30:00|12288.8|12287.9|12288.6|12287.1|12293.8|12292.3|12286.2|12284.5|646
1670848500000|2022-12-12 12:35:00|12288.5|12287|12294.6|12293.1|12297.2|12295.7|12287.5|12286|506
1670848800000|2022-12-12 12:40:00|12294.5|12293|12284|12282.5|12295.6|12294.1|12282.8|12281.3|541
1670849100000|2022-12-12 12:45:00|12283.9|12282.4|12286.6|12285.1|12287.7|12286.2|12283.2|12281.7|526
1670849400000|2022-12-12 12:50:00|12286.7|12285.2|12287.9|12286.4|12289.2|12287.7|12283.1|12281.7|779
1670849700000|2022-12-12 12:55:00|12288|12286.5|12281|12279.5|12288.1|12286.6|12279.5|12278|674
1670850000000|2022-12-12 13:00:00|12281.1|12279.6|12280.7|12279.2|12281.8|12280.3|12277|12275.5|731
1670850300000|2022-12-12 13:05:00|12280.8|12279.3|12282.6|12281.1|12283.8|12282.3|12280.2|12278.7|558
1670850600000|2022-12-12 13:10:00|12283|12281.5|12280.5|12279|12286.4|12284.9|12279.9|12278.5|547
1670850900000|2022-12-12 13:15:00|12280.6|12279.1|12287.5|12286|12291.1|12289.6|12279.5|12278|679
1670851200000|2022-12-12 13:20:00|12288.7|12287.2|12290|12288.5|12292.4|12290.9|12283.9|12282.7|562
1670851500000|2022-12-12 13:25:00|12290.4|12288.9|12290.6|12289.1|12292.5|12291|12289.4|12287.9|500
1670851800000|2022-12-12 13:30:00|12290.5|12289|12291.2|12289.7|12293.5|12292|12287.1|12285.6|648
1670852100000|2022-12-12 13:35:00|12291.3|12289.8|12292.3|12290.8|12293.9|12292.4|12290.3|12289|483
1670852400000|2022-12-12 13:40:00|12292.2|12290.7|12287.7|12286.2|12292.4|12290.9|12285.5|12284|517
1670852700000|2022-12-12 13:45:00|12287.6|12286.1|12299.6|12298.1|12299.6|12298.1|12287.1|12285.7|482
1670853000000|2022-12-12 13:50:00|12299.7|12298.2|12291.6|12290.1|12299.7|12298.2|12290.9|12289.4|621
1670853300000|2022-12-12 13:55:00|12291.5|12290|12294.1|12292.6|12297.6|12296.4|12290.4|12288.9|729
1670853600000|2022-12-12 14:00:00|12294|12292.5|12291.1|12289.6|12295.3|12293.8|12288.5|12287|704
1670853900000|2022-12-12 14:05:00|12291.2|12289.7|12288.9|12287.4|12295.4|12293.9|12288.8|12287.3|794
1670854200000|2022-12-12 14:10:00|12289|12287.5|12290.6|12289.1|12294.7|12293.3|12288.5|12287.2|703
1670854500000|2022-12-12 14:15:00|12290.5|12289|12288.8|12287.3|12295.4|12294.2|12287.5|12286|710
1670854800000|2022-12-12 14:20:00|12288.7|12287.2|12287.5|12286|12291.6|12290.6|12285.7|12284.2|698
1670855100000|2022-12-12 14:25:00|12287.4|12285.9|12285.3|12283.8|12287.5|12286.2|12285|12283.5|493
1670855400000|2022-12-12 14:30:00|12285.4|12283.9|12282.6|12281.1|12286.2|12285|12282.1|12281|1006
1670855700000|2022-12-12 14:35:00|12282.7|12281.2|12270.2|12268.7|12283.4|12281.9|12269.9|12268.7|805
1670856000000|2022-12-12 14:40:00|12270.3|12268.8|12260.6|12259.1|12270.7|12269.2|12257.1|12256|718
1670856300000|2022-12-12 14:45:00|12260.7|12259.2|12271.6|12270.1|12272.8|12271.3|12260.2|12258.7|979
1670856600000|2022-12-12 14:50:00|12271.7|12270.2|12273.5|12272|12275.7|12274.2|12271.1|12269.9|816
1670856900000|2022-12-12 14:55:00|12273.6|12272.1|12271.8|12270.3|12279|12277.8|12270.1|12268.8|722
1670857200000|2022-12-12 15:00:00|12271.5|12270.6|12268.6|12267.1|12276.9|12275.4|12260.6|12259.1|977
1670857500000|2022-12-12 15:05:00|12268.7|12267.2|12285.4|12283.9|12285.5|12284.4|12267.1|12265.6|958
1670857800000|2022-12-12 15:10:00|12285.5|12284|12295.5|12294|12299.8|12298.5|12285.1|12283.6|871
1670858100000|2022-12-12 15:15:00|12295.6|12294.1|12285.5|12284|12296.8|12295.3|12284.5|12283.1|846
1670858400000|2022-12-12 15:20:00|12285.4|12283.9|12286.2|12284.7|12288.3|12286.8|12282.4|12280.9|755
1670858700000|2022-12-12 15:25:00|12286.1|12284.6|12286.6|12285.1|12293.2|12291.7|12285.2|12283.7|776
1670859000000|2022-12-12 15:30:00|12286.7|12285.2|12289.9|12288.4|12295.1|12293.6|12284.3|12282.8|692
1670859300000|2022-12-12 15:35:00|12289.8|12288.3|12279.7|12278.2|12291.2|12289.7|12278.1|12276.6|717
1670859600000|2022-12-12 15:40:00|12279.5|12278|12284.4|12282.9|12284.7|12283.2|12276.3|12274.8|786
1670859900000|2022-12-12 15:45:00|12284.3|12282.8|12275.9|12274.4|12284.3|12283.1|12274.9|12273.5|890
1670860200000|2022-12-12 15:50:00|12275.8|12274.3|12261.8|12260.3|12275.8|12274.3|12260.1|12258.6|1058
1670860500000|2022-12-12 15:55:00|12261.4|12259.9|12253.8|12252.9|12261.4|12259.9|12250.7|12249.4|1284
1670860800000|2022-12-12 16:00:00|12253.7|12252.8|12251.5|12250|12256.8|12255.6|12250.5|12249|1230
1670861100000|2022-12-12 16:05:00|12251.7|12250.2|12252.2|12251.3|12258.4|12256.9|12251.5|12250|795
1670861400000|2022-12-12 16:10:00|12252|12251.1|12246.7|12245.2|12252.7|12251.2|12242.8|12241.8|717
1670861700000|2022-12-12 16:15:00|12246.6|12245.1|12255.6|12254.7|12255.8|12254.7|12243.8|12242.3|678
1670862000000|2022-12-12 16:20:00|12255.8|12254.3|12260|12258.5|12260.9|12259.4|12255.4|12253.9|651
1670862300000|2022-12-12 16:25:00|12260.1|12258.6|12264.3|12262.8|12264.7|12263.2|12259.4|12257.9|528
1670862600000|2022-12-12 16:30:00|12264.6|12263.1|12266.9|12265.4|12267.5|12266|12260.2|12258.7|648
1670862900000|2022-12-12 16:35:00|12266.8|12265.3|12267.7|12266.2|12274.7|12273.2|12266.7|12265.2|702
1670863200000|2022-12-12 16:40:00|12267.8|12266.3|12269.7|12268.8|12274.2|12272.7|12263.5|12262.2|765
1670863500000|2022-12-12 16:45:00|12269.8|12268.9|12283.3|12281.8|12285.8|12284.3|12269.3|12267.9|725
1670863800000|2022-12-12 16:50:00|12283.4|12281.9|12288|12286.5|12289.1|12287.9|12282.5|12281|609
1670864100000|2022-12-12 16:55:00|12288.2|12286.7|12283.6|12282.1|12288.2|12286.7|12282.4|12281.2|719
1670864400000|2022-12-12 17:00:00|12283.8|12282.3|12284.9|12283.4|12287.4|12286.2|12280.1|12278.6|772
1670864700000|2022-12-12 17:05:00|12285|12283.5|12287.8|12286.3|12288.1|12286.6|12282.3|12280.8|617
1670865000000|2022-12-12 17:10:00|12287.9|12286.4|12281.8|12280.3|12289.3|12287.8|12280.5|12279.2|530
1670865300000|2022-12-12 17:15:00|12281.9|12280.4|12283.9|12282.4|12285.7|12284.4|12278.7|12277.2|660
1670865600000|2022-12-12 17:20:00|12283.8|12282.3|12277.6|12276.1|12284.7|12283.2|12277.5|12276|540
1670865900000|2022-12-12 17:25:00|12277.3|12275.8|12280|12278.5|12283.3|12281.8|12276.6|12275.4|626
1670866200000|2022-12-12 17:30:00|12279.9|12278.4|12278.2|12276.7|12282.9|12281.5|12277.1|12275.7|598
1670866500000|2022-12-12 17:35:00|12278.1|12276.6|12273.3|12271.8|12278.3|12277.1|12272.1|12271|562
1670866800000|2022-12-12 17:40:00|12273.2|12271.7|12268.9|12267.4|12274.9|12273.4|12267.4|12266|494
1670867100000|2022-12-12 17:45:00|12268.8|12267.3|12272.2|12271.3|12273.6|12272.4|12268.7|12267.2|415
1670867400000|2022-12-12 17:50:00|12272.4|12270.9|12281.5|12280|12282.9|12281.4|12272.2|12270.7|576
1670867700000|2022-12-12 17:55:00|12281.6|12280.1|12283.2|12281.7|12285.3|12283.8|12280.1|12278.6|546
1670868000000|2022-12-12 18:00:00|12282.5|12281.6|12275.8|12274.3|12285.7|12284.2|12271.8|12270.3|1024
1670868300000|2022-12-12 18:05:00|12275.7|12274.2|12275.6|12274.1|12277|12275.5|12272.3|12270.8|862
1670868600000|2022-12-12 18:10:00|12275.7|12274.2|12262.6|12261.1|12276.9|12275.4|12260.3|12258.8|885
1670868900000|2022-12-12 18:15:00|12262.5|12261|12254|12252.5|12262.5|12261|12253.7|12252.2|928
1670869200000|2022-12-12 18:20:00|12254.1|12252.6|12257.4|12255.9|12261.6|12260.1|12253.2|12251.7|763
1670869500000|2022-12-12 18:25:00|12257.5|12256|12257.6|12256.1|12259.9|12258.4|12255.4|12253.9|677
1670869800000|2022-12-12 18:30:00|12257.5|12256|12250.7|12249.2|12258.3|12256.8|12248.8|12247.3|626
1670870100000|2022-12-12 18:35:00|12250.8|12249.3|12249.4|12247.9|12251.9|12250.4|12246.8|12245.3|557
1670870400000|2022-12-12 18:40:00|12249.3|12247.8|12252.3|12250.8|12252.4|12250.9|12248|12246.5|489
1670870700000|2022-12-12 18:45:00|12252.2|12250.7|12258.6|12257.1|12259.7|12258.5|12250.7|12249.2|620
1670871000000|2022-12-12 18:50:00|12258.5|12257|12251.8|12250.3|12258.7|12257.2|12250.9|12249.4|510
1670871300000|2022-12-12 18:55:00|12251.7|12250.2|12250.9|12249.4|12254.6|12253.2|12250.5|12249.2|445
1670871600000|2022-12-12 19:00:00|12251.2|12249.7|12247.7|12246.2|12252.1|12250.6|12246.5|12245.3|531
1670871900000|2022-12-12 19:05:00|12247.6|12246.1|12244.4|12242.9|12250.6|12249.1|12242|12240.8|555
1670872200000|2022-12-12 19:10:00|12244.2|12242.7|12244.4|12242.9|12245.9|12244.4|12241.8|12240.3|572
1670872500000|2022-12-12 19:15:00|12244.5|12243|12248.1|12246.6|12248.2|12246.7|12243.8|12242.3|506
1670872800000|2022-12-12 19:20:00|12247.9|12246.4|12251.7|12250.8|12252.5|12251.2|12247.1|12245.6|592
1670873100000|2022-12-12 19:25:00|12251.8|12250.9|12252.1|12250.6|12256.1|12254.9|12248.8|12247.3|495
1670873400000|2022-12-12 19:30:00|12252.3|12250.8|12249.9|12248.4|12252.8|12251.3|12248.8|12247.3|429
1670873700000|2022-12-12 19:35:00|12249.8|12248.3|12254|12252.5|12254.7|12253.4|12249.8|12248.3|432
1670874000000|2022-12-12 19:40:00|12253.7|12252.8|12258.6|12257.1|12260.2|12258.7|12253.7|12252.8|516
1670874300000|2022-12-12 19:45:00|12258.5|12257|12256.8|12255.3|12262.1|12260.9|12255.8|12254.3|599
1670874600000|2022-12-12 19:50:00|12256.7|12255.2|12258.5|12257.6|12259.8|12258.3|12254.8|12253.3|486
1670874900000|2022-12-12 19:55:00|12258.9|12257.4|12258.5|12257.6|12263|12261.5|12257.8|12256.3|596
1670875200000|2022-12-12 20:00:00|12258.4|12257.5|12258.8|12257.3|12262.7|12261.2|12257.9|12256.4|403
1670875500000|2022-12-12 20:05:00|12258.7|12257.2|12262.5|12261|12262.9|12261.4|12258.5|12257|419
1670875800000|2022-12-12 20:10:00|12262.4|12260.9|12261.5|12260|12266|12264.5|12261.4|12259.9|528
1670876100000|2022-12-12 20:15:00|12261.4|12259.9|12263.8|12262.3|12264.1|12262.6|12260.6|12259.1|388
1670876400000|2022-12-12 20:20:00|12263.7|12262.2|12267.3|12265.8|12268.1|12266.6|12262.9|12261.4|421
1670876700000|2022-12-12 20:25:00|12267.5|12266|12265|12263.5|12269.9|12268.5|12264.9|12263.4|431
1670877000000|2022-12-12 20:30:00|12265.1|12263.6|12270.5|12269|12271.7|12270.2|12264.5|12263|465
1670877300000|2022-12-12 20:35:00|12270.6|12269.1|12271|12269.5|12273.9|12272.7|12268.6|12267.1|442
1670877600000|2022-12-12 20:40:00|12270.9|12269.4|12269.6|12268.1|12272.3|12270.6|12268|12266.5|452
1670877900000|2022-12-12 20:45:00|12269.2|12267.7|12269.9|12268.4|12271.2|12269.7|12267.7|12266.2|350
1670878200000|2022-12-12 20:50:00|12270|12268.5|12268.6|12267.1|12272.1|12270.6|12268.1|12266.6|476
1670878500000|2022-12-12 20:55:00|12268.7|12267.2|12271.8|12270.3|12273.2|12271.7|12267.9|12266.4|429
1670878800000|2022-12-12 21:00:00|12271.5|12270|12272.7|12271.2|12273.9|12272.4|12270.9|12269.4|329
1670879100000|2022-12-12 21:05:00|12272.8|12271.3|12270.2|12268.7|12272.8|12271.3|12270.1|12268.6|171
1670879400000|2022-12-12 21:10:00|12270.1|12268.6|12269.9|12268.4|12270.9|12269.4|12269.4|12267.9|202
1670879700000|2022-12-12 21:15:00|12269.8|12268.3|12268.3|12266.8|12269.9|12268.4|12268|12266.5|161
1670880000000|2022-12-12 21:20:00|12268.2|12266.7|12271.2|12269.7|12272|12270.5|12267.8|12266.5|170
1670880300000|2022-12-12 21:25:00|12271.1|12269.6|12271|12269.5|12272|12270.5|12270.5|12269.2|186
1670880600000|2022-12-12 21:30:00|12271.3|12269.8|12270|12268.5|12271.3|12269.8|12269.6|12268.1|209
1670880900000|2022-12-12 21:35:00|12269.9|12268.4|12270.5|12269|12271.1|12269.6|12269.5|12268|126
1670881200000|2022-12-12 21:40:00|12270.6|12269.1|12269.9|12268.4|12270.8|12269.3|12269|12267.7|162
1670881500000|2022-12-12 21:45:00|12269.8|12268.3|12267.1|12264.6|12269.9|12268.4|12266.4|12264.4|143
1670881800000|2022-12-12 21:50:00|12267.4|12265.1|12266.4|12264.2|12269.2|12267|12266.4|12264.2|231
1670882100000|2022-12-12 21:55:00|12266.8|12264.4|12277.6|12266.6|12280.1|12271.6|12263.1|12255.6|702
1670882400000|2022-12-12 22:00:00|12277.5|12266.5|12277.3|12266.3|12278.4|12267.4|12275.8|12264.8|68
1670882700000|2022-12-12 22:05:00|12277.4|12266.4|12275.1|12264.1|12278.5|12267.5|12274.6|12263.6|76
1670883000000|2022-12-12 22:10:00|12274.8|12263.8|12271.7|12260.7|12277.4|12266.4|12271.7|12260.7|176
1670883300000|2022-12-12 22:15:00|12272.2|12261.2|12272|12261|12272.7|12261.7|12271.7|12260.7|174
1670883600000|2022-12-12 22:20:00|12271.9|12260.9|12272.2|12261.2|12272.6|12261.6|12271.9|12260.9|163
1670883900000|2022-12-12 22:25:00|12272.1|12261.1|12271.7|12260.7|12272.3|12261.5|12268.9|12257.9|364
1670884200000|2022-12-12 22:30:00|12271.2|12260.2|12270.9|12263.3|12273.2|12263.4|12269.8|12259.7|223
1670884500000|2022-12-12 22:35:00|12271|12263.4|12273.5|12262.5|12274.2|12264.1|12271|12262.2|59
1670884800000|2022-12-12 22:40:00|12273.6|12262.6|12272.4|12261.4|12274.5|12263.9|12271|12261.4|71
1670885100000|2022-12-12 22:45:00|12271.8|12260.8|12272.6|12261.6|12272.6|12262.7|12269.7|12260.1|147
1670885400000|2022-12-12 22:50:00|12272.7|12261.7|12271.5|12262|12272.7|12262.3|12271|12261.4|47
1670885700000|2022-12-12 22:55:00|12271.3|12262.1|12269.6|12258.6|12275.6|12264.6|12268.6|12257.6|85
1670886000000|2022-12-12 23:00:00|12268.1|12257.1|12270|12266.3|12274.6|12266.4|12262.5|12251.5|302
1670886300000|2022-12-12 23:05:00|12269.2|12266.4|12269.5|12266.2|12270.9|12267|12268.8|12265.3|70
1670886600000|2022-12-12 23:10:00|12269.6|12266.3|12270.8|12267|12271.1|12267.8|12269.2|12266.3|199
1670886900000|2022-12-12 23:15:00|12270.2|12267.4|12270.3|12267.4|12272.6|12268.9|12269.6|12265.5|509
1670887200000|2022-12-12 23:20:00|12270.4|12267.2|12270.3|12267.6|12270.4|12267.8|12268.8|12266.1|445
1670887500000|2022-12-12 23:25:00|12270.5|12267.7|12269.3|12266.9|12270.6|12268.1|12268.1|12265.8|316
1670887800000|2022-12-12 23:30:00|12269.2|12267.1|12269.9|12267.4|12270.2|12267.9|12268.1|12266.1|397
1670888100000|2022-12-12 23:35:00|12269.8|12267.3|12269.6|12267.1|12270.3|12268.8|12268.9|12266.8|292
1670888400000|2022-12-12 23:40:00|12269.4|12267.2|12268.9|12266.4|12269.4|12267.4|12267|12265.3|301
1670888700000|2022-12-12 23:45:00|12269|12266.5|12271.1|12269.6|12272.6|12270.5|12268|12266.2|358
1670889000000|2022-12-12 23:50:00|12271.5|12269.4|12271.3|12269.1|12273.5|12271.6|12271.2|12268.7|391
1670889300000|2022-12-12 23:55:00|12271.2|12269.4|12270.5|12268.2|12272.1|12269.9|12269.3|12267.4|411
1670889600000|2022-12-13 00:00:00|12270.3|12268|12275.2|12273.7|12275.5|12273.7|12268.4|12266.8|436
1670889900000|2022-12-13 00:05:00|12275|12273.5|12271.1|12269.6|12276.5|12274.7|12271|12269.5|325
1670890200000|2022-12-13 00:10:00|12271.2|12269.7|12271.1|12269.6|12274.1|12272.6|12271|12269.5|336
1670890500000|2022-12-13 00:15:00|12271.3|12269.8|12267.8|12266.3|12272.5|12271|12267.7|12266|344
1670890800000|2022-12-13 00:20:00|12267.9|12266.4|12268|12266.5|12269.1|12267.6|12267|12265.4|280
1670891100000|2022-12-13 00:25:00|12267.9|12266.4|12267.2|12265.7|12269.4|12267.9|12263.8|12262.3|444
1670891400000|2022-12-13 00:30:00|12267.1|12265.6|12274.4|12272.9|12275.2|12273.7|12266.6|12264.9|642
1670891700000|2022-12-13 00:35:00|12274.5|12273|12274.2|12272.7|12276|12274.3|12272.8|12271.1|375
1670892000000|2022-12-13 00:40:00|12274.3|12272.8|12276.4|12274.9|12276.5|12275|12273.4|12271.9|361
1670892300000|2022-12-13 00:45:00|12276.5|12275|12273.1|12271.6|12277.9|12276.4|12272.8|12271.1|448
1670892600000|2022-12-13 00:50:00|12273.2|12271.7|12270.5|12269|12275.3|12273.8|12270.1|12268.6|635
1670892900000|2022-12-13 00:55:00|12270.7|12269.2|12275.9|12274.4|12277.4|12275.9|12269.4|12267.7|627
1670893200000|2022-12-13 01:00:00|12276.2|12274.7|12273.8|12272.3|12278.2|12276.7|12272.4|12270.5|651
1670893500000|2022-12-13 01:05:00|12273.9|12272.4|12277.2|12275.7|12278.4|12276.6|12273|12271.2|590
1670893800000|2022-12-13 01:10:00|12277.1|12275.6|12278|12276.5|12278.9|12277.4|12275.1|12273.6|572
1670894100000|2022-12-13 01:15:00|12278.3|12276.2|12276.1|12274.6|12279.2|12277.4|12274|12272.5|807
1670894400000|2022-12-13 01:20:00|12276.2|12274.7|12275.8|12274.3|12276.5|12275|12272.9|12271.1|671
1670894700000|2022-12-13 01:25:00|12276|12274.5|12273.2|12271.7|12277.3|12275.8|12273|12271.3|421
1670895000000|2022-12-13 01:30:00|12273.1|12271.6|12269.9|12268.4|12274.7|12273.2|12268.1|12266.6|626
1670895300000|2022-12-13 01:35:00|12269.8|12268.3|12272.8|12271.3|12273.1|12271.6|12269.6|12268.1|667
1670895600000|2022-12-13 01:40:00|12272.9|12271.4|12275.6|12274.1|12276.6|12275.1|12272.1|12270.6|602
1670895900000|2022-12-13 01:45:00|12275.7|12274.2|12278.8|12277.3|12279.4|12277.9|12274.7|12273.2|625
1670896200000|2022-12-13 01:50:00|12278.7|12277.2|12277.9|12276.4|12279.7|12278.2|12274.8|12273.3|738
1670896500000|2022-12-13 01:55:00|12278|12276.5|12277|12275.5|12280.1|12278.3|12275.1|12273.6|617
1670896800000|2022-12-13 02:00:00|12277.1|12275.6|12275.3|12273.8|12278.6|12277|12275.3|12273.8|587
1670897100000|2022-12-13 02:05:00|12275.2|12273.7|12278.7|12277.2|12279.2|12277.6|12275.1|12273.6|594
1670897400000|2022-12-13 02:10:00|12278.8|12277.3|12275.3|12273.8|12279.4|12277.9|12274.3|12272.8|544
1670897700000|2022-12-13 02:15:00|12275.4|12273.9|12278.1|12276.6|12278.3|12276.8|12274.4|12273.1|366
1670898000000|2022-12-13 02:20:00|12278.3|12276.8|12276.9|12275.4|12279.3|12277.8|12276|12274.5|411
1670898300000|2022-12-13 02:25:00|12277.3|12275.8|12277.2|12275.7|12279.1|12277.5|12276.3|12274.8|316
1670898600000|2022-12-13 02:30:00|12277.1|12275.6|12278.7|12277.2|12279.4|12277.9|12277|12275.5|408
1670898900000|2022-12-13 02:35:00|12278.8|12277.3|12283.7|12282.2|12284.8|12283.3|12277.9|12276.4|397
1670899200000|2022-12-13 02:40:00|12283.6|12282.1|12286.7|12285.2|12291.8|12290.3|12283.6|12282|562
1670899500000|2022-12-13 02:45:00|12286.6|12285.1|12282.1|12280.6|12286.9|12285.4|12282.1|12280.6|521
1670899800000|2022-12-13 02:50:00|12282|12280.5|12279.4|12277.9|12282.4|12280.9|12279.2|12277.7|469
1670900100000|2022-12-13 02:55:00|12279.3|12277.8|12276.5|12275|12281.1|12279.6|12275.9|12274.4|424
1670900400000|2022-12-13 03:00:00|12276.6|12275.1|12276.1|12274.6|12277.8|12276.3|12274.9|12273.4|490
1670900700000|2022-12-13 03:05:00|12276|12274.5|12272.6|12271.1|12277.3|12275.8|12271.1|12269.6|541
1670901000000|2022-12-13 03:10:00|12272.7|12271.2|12272.8|12271.3|12274.9|12273.4|12272|12270.5|525
1670901300000|2022-12-13 03:15:00|12272.7|12271.2|12265.7|12264.2|12272.8|12271.3|12265.1|12263.6|433
1670901600000|2022-12-13 03:20:00|12265.8|12264.3|12266.8|12265.3|12268.8|12267.3|12264.1|12262.4|529
1670901900000|2022-12-13 03:25:00|12266.9|12265.4|12267.1|12265.6|12268.1|12266.6|12265.8|12264.3|410
1670902200000|2022-12-13 03:30:00|12267|12265.5|12265.5|12264|12268.2|12266.7|12264.1|12262.6|521
1670902500000|2022-12-13 03:35:00|12265.6|12264.1|12266.6|12265.1|12267.1|12265.6|12264.7|12263.2|417
1670902800000|2022-12-13 03:40:00|12266.5|12265|12263.8|12262.3|12266.8|12265.3|12263.8|12262.3|471
1670903100000|2022-12-13 03:45:00|12263.9|12262.4|12258.8|12257.3|12264.2|12262.7|12258.3|12256.8|383
1670903400000|2022-12-13 03:50:00|12258.7|12257.2|12259.7|12258.2|12260.5|12259|12257.1|12255.6|454
1670903700000|2022-12-13 03:55:00|12259.6|12258.1|12259.8|12258.3|12261.6|12260.1|12256.4|12254.9|495
1670904000000|2022-12-13 04:00:00|12259.9|12258.4|12259.3|12257.8|12261.2|12259.7|12257.3|12255.8|493
1670904300000|2022-12-13 04:05:00|12259.4|12257.9|12259.7|12258.2|12260.4|12258.9|12258.7|12257.2|342
1670904600000|2022-12-13 04:10:00|12259.6|12258.1|12258.4|12256.9|12260.2|12258.5|12257.3|12255.8|334
1670904900000|2022-12-13 04:15:00|12258.1|12256.6|12255.5|12254|12258.8|12257.3|12255.2|12253.7|318
1670905200000|2022-12-13 04:20:00|12255.4|12253.9|12257|12255.5|12258.5|12256.9|12252.9|12251.4|534
1670905500000|2022-12-13 04:25:00|12256.9|12255.4|12260.3|12258.8|12260.8|12259.2|12255.7|12254.1|320
1670905800000|2022-12-13 04:30:00|12260.4|12258.9|12261.5|12260|12261.7|12260.1|12258.1|12256.6|327
1670906100000|2022-12-13 04:35:00|12261.4|12259.9|12258.7|12257.2|12262.3|12260.8|12258.6|12257.1|249
1670906400000|2022-12-13 04:40:00|12258.8|12257.3|12261|12259.5|12261.9|12260.4|12258.8|12257.3|299
1670906700000|2022-12-13 04:45:00|12260.6|12259.1|12263.2|12261.7|12264.7|12263.2|12260|12258.5|329
1670907000000|2022-12-13 04:50:00|12263.3|12261.8|12265.9|12264.4|12266.2|12264.7|12262.9|12261.1|318
1670907300000|2022-12-13 04:55:00|12265.7|12264.2|12268.9|12267.4|12269.5|12267.8|12265|12263.5|317
1670907600000|2022-12-13 05:00:00|12268.8|12267.3|12270.7|12269.2|12271|12269.5|12266.6|12264.8|393
1670907900000|2022-12-13 05:05:00|12270.2|12268.7|12269|12267.5|12271.7|12270.2|12269|12267.5|253
1670908200000|2022-12-13 05:10:00|12268.9|12267.4|12267.7|12266.2|12269.2|12267.7|12266.9|12265.4|333
1670908500000|2022-12-13 05:15:00|12267.8|12266.3|12267.2|12265.7|12270.4|12268.9|12266.6|12265.1|329
1670908800000|2022-12-13 05:20:00|12267.1|12265.6|12266.6|12265.1|12268.3|12266.8|12266.1|12264.6|303
1670909100000|2022-12-13 05:25:00|12266.8|12265.3|12269.7|12268.2|12270.4|12268.9|12265.7|12264.2|416
1670909400000|2022-12-13 05:30:00|12269.2|12267.7|12271.8|12270.3|12272.4|12271.3|12268.2|12266.7|553
1670909700000|2022-12-13 05:35:00|12271.7|12270.2|12272.7|12271.2|12274.3|12272.8|12271.1|12269.6|446
1670910000000|2022-12-13 05:40:00|12272.5|12271|12274.9|12273.4|12275.4|12273.9|12270.8|12269.3|481
1670910300000|2022-12-13 05:45:00|12274.8|12273.3|12278.1|12276.6|12278.1|12276.6|12272.5|12270.9|466
1670910600000|2022-12-13 05:50:00|12277.7|12276.2|12280|12278.5|12281.5|12279.8|12276.1|12274.6|475
1670910900000|2022-12-13 05:55:00|12279.9|12278.4|12282.3|12280.8|12283.2|12281.7|12279.3|12277.5|495
1670911200000|2022-12-13 06:00:00|12283|12280.9|12281.6|12280.1|12283|12281.2|12279.2|12277.7|461
1670911500000|2022-12-13 06:05:00|12281.7|12280.2|12283.9|12282.4|12284.3|12282.8|12280.3|12278.8|473
1670911800000|2022-12-13 06:10:00|12284|12282.5|12286.4|12284.9|12286.7|12285.1|12283.8|12282|437
1670912100000|2022-12-13 06:15:00|12286.3|12284.8|12286.2|12284.1|12290.8|12289|12284|12282.5|587
1670912400000|2022-12-13 06:20:00|12285.9|12284.4|12287.3|12285.8|12288.4|12286.9|12283.9|12282.1|610
1670912700000|2022-12-13 06:25:00|12287.2|12285.7|12286.3|12284.8|12291.6|12290.1|12285.9|12284.3|501
1670913000000|2022-12-13 06:30:00|12286.4|12284.9|12285|12283.5|12287.6|12286.1|12284.2|12282.7|649
1670913300000|2022-12-13 06:35:00|12285.3|12283.8|12285.9|12284.4|12287.3|12285.8|12284.5|12283|552
1670913600000|2022-12-13 06:40:00|12286|12284.5|12287.7|12286.2|12288.1|12286.6|12285.1|12283.6|591
1670913900000|2022-12-13 06:45:00|12287.9|12286.4|12282|12280.5|12289.3|12287.8|12281.2|12279.9|507
1670914200000|2022-12-13 06:50:00|12282.4|12280.2|12281.3|12279.8|12283.3|12281.8|12279.9|12278.4|338
1670914500000|2022-12-13 06:55:00|12281.4|12279.9|12279.4|12274.1|12283.9|12280.9|12278.4|12269.8|470
1670914800000|2022-12-13 07:00:00|12281.3|12276.4|12295.8|12294.3|12302.3|12300.8|12278.2|12271.4|1234
1670915100000|2022-12-13 07:05:00|12296.3|12294.1|12298.1|12296.6|12298.6|12296.8|12293.3|12290.9|663
1670915400000|2022-12-13 07:10:00|12298.2|12296.7|12290.3|12288.8|12299.5|12297.8|12288|12286.5|589
1670915700000|2022-12-13 07:15:00|12290.4|12288.9|12287.2|12285.7|12292.4|12290.9|12284.1|12282.6|742
1670916000000|2022-12-13 07:20:00|12287.1|12285.6|12289.2|12287.7|12290.3|12288.8|12286|12283.8|625
1670916300000|2022-12-13 07:25:00|12289.1|12287.6|12292.6|12291.1|12295.6|12294.1|12288.9|12287.4|745
1670916600000|2022-12-13 07:30:00|12292.5|12291|12295.2|12293.7|12304.2|12302.7|12292.4|12290.6|759
1670916900000|2022-12-13 07:35:00|12295.1|12293.6|12291.9|12290.4|12299.6|12298.1|12290.9|12289.4|733
1670917200000|2022-12-13 07:40:00|12292|12290.5|12295.5|12294|12298.8|12296.9|12292|12290.5|709
1670917500000|2022-12-13 07:45:00|12295.6|12294.1|12293.5|12292|12296.1|12294.6|12292|12290.5|785
1670917800000|2022-12-13 07:50:00|12293.1|12291.6|12287|12285.5|12293.1|12291.6|12285.8|12284.3|810
1670918100000|2022-12-13 07:55:00|12287.1|12285.6|12285.2|12283.7|12287.3|12285.8|12282.2|12280.7|786
1670918400000|2022-12-13 08:00:00|12285.7|12284.2|12284|12282.5|12291.6|12290.1|12283.9|12282.4|883
1670918700000|2022-12-13 08:05:00|12284.1|12282.6|12277.2|12275.7|12284.1|12282.6|12272.2|12270.7|867
1670919000000|2022-12-13 08:10:00|12277.1|12275.6|12275.9|12274.4|12277.5|12276|12269.2|12267.7|743
1670919300000|2022-12-13 08:15:00|12276.1|12274.6|12277.1|12275.6|12279.4|12277.9|12273|12271.4|732
1670919600000|2022-12-13 08:20:00|12277|12275.5|12265.2|12263.7|12277.6|12276.1|12262.5|12261|822
1670919900000|2022-12-13 08:25:00|12265.1|12263.6|12263.1|12261.6|12267|12265.5|12260.3|12258.8|689
1670920200000|2022-12-13 08:30:00|12263.5|12262|12258|12256.5|12264.1|12262.6|12251.8|12250.3|836
1670920500000|2022-12-13 08:35:00|12257.9|12256.4|12262|12260.5|12262.4|12260.9|12252.8|12251.3|882
1670920800000|2022-12-13 08:40:00|12262.1|12260.6|12262.3|12260.8|12265.9|12264.4|12260.5|12259|778
1670921100000|2022-12-13 08:45:00|12262.1|12260.6|12254.9|12253.4|12262.8|12261.3|12249.2|12247.7|939
1670921400000|2022-12-13 08:50:00|12255|12253.5|12262.4|12260.9|12264.1|12262.6|12254.4|12252.9|757
1670921700000|2022-12-13 08:55:00|12262.3|12260.8|12268.5|12267|12269.4|12267.9|12260.9|12259.4|660
1670922000000|2022-12-13 09:00:00|12268.6|12267.1|12259.5|12258|12272.1|12270.4|12259.3|12257.8|716
1670922300000|2022-12-13 09:05:00|12259.4|12257.9|12263|12261.5|12263.4|12261.9|12255.2|12253.7|626
1670922600000|2022-12-13 09:10:00|12262.4|12260.9|12264|12262.5|12267.2|12265.7|12262|12260.5|571
1670922900000|2022-12-13 09:15:00|12264.1|12262.6|12267.2|12265.7|12269.5|12268|12263.1|12261.6|577
1670923200000|2022-12-13 09:20:00|12267.3|12265.8|12264.5|12263|12270.4|12268.9|12262.6|12261.1|585
1670923500000|2022-12-13 09:25:00|12264.6|12263.1|12268|12266.5|12272.1|12270.6|12264.2|12262.7|697
1670923800000|2022-12-13 09:30:00|12267.9|12266.4|12275.6|12274.1|12275.7|12274.2|12267.3|12265.8|637
1670924100000|2022-12-13 09:35:00|12275.9|12274.4|12282.1|12280.6|12282.2|12280.7|12271.6|12270.1|814
1670924400000|2022-12-13 09:40:00|12282|12280.5|12276.4|12274.9|12284.5|12283|12274.8|12273.3|788
1670924700000|2022-12-13 09:45:00|12276.1|12274.6|12275.7|12274.2|12279.9|12278.4|12274.6|12273.1|690
1670925000000|2022-12-13 09:50:00|12275.8|12274.3|12275.2|12273.7|12275.8|12274.3|12268|12266.5|776
1670925300000|2022-12-13 09:55:00|12275.1|12273.6|12275.1|12273.6|12278.9|12277.4|12272.8|12271.3|673
1670925600000|2022-12-13 10:00:00|12275.3|12273.8|12266.1|12264.6|12275.3|12273.8|12265.7|12264.2|837
1670925900000|2022-12-13 10:05:00|12266.2|12264.7|12268.6|12267.1|12270.8|12269.3|12264.7|12263.2|720
1670926200000|2022-12-13 10:10:00|12268.8|12267.3|12271.3|12269.8|12273.4|12271.9|12261.8|12260.3|883
1670926500000|2022-12-13 10:15:00|12271.4|12269.9|12272.1|12270.6|12275.2|12273.7|12270.7|12269.2|725
1670926800000|2022-12-13 10:20:00|12272|12270.5|12281.6|12280.1|12284.4|12282.9|12271.6|12270.1|710
1670927100000|2022-12-13 10:25:00|12281.2|12279.7|12288.4|12286|12293.7|12291.8|12279.7|12278.2|713
1670927400000|2022-12-13 10:30:00|12288.3|12286.1|12292.4|12290.9|12292.5|12291|12282.9|12281.4|844
1670927700000|2022-12-13 10:35:00|12292.7|12291.2|12285.4|12283.9|12294.5|12293|12285.2|12283.7|517
1670928000000|2022-12-13 10:40:00|12285.3|12283.8|12283.4|12281.9|12288.4|12286.9|12281|12279.5|639
1670928300000|2022-12-13 10:45:00|12283.5|12282|12282.8|12281.3|12287|12285.5|12282.3|12280.8|564
1670928600000|2022-12-13 10:50:00|12282.7|12281.2|12281.2|12279.7|12283|12281.5|12278.3|12276.8|613
1670928900000|2022-12-13 10:55:00|12281.1|12279.6|12281.3|12279.8|12284.2|12282.7|12278.2|12276.7|676
1670929200000|2022-12-13 11:00:00|12281.2|12279.7|12276.7|12275.2|12283.1|12281.6|12276.5|12275|618
1670929500000|2022-12-13 11:05:00|12276.8|12275.3|12281.1|12279.6|12282.7|12281.2|12274.3|12272.8|593
1670929800000|2022-12-13 11:10:00|12281|12279.5|12289.9|12288.4|12291.4|12289.9|12279.8|12278.5|695
1670930100000|2022-12-13 11:15:00|12290|12288.5|12287.1|12285.6|12292.1|12290.6|12286.5|12285.2|584
1670930400000|2022-12-13 11:20:00|12287.2|12285.7|12296.1|12294.6|12297.1|12295.6|12287.1|12285.6|751
1670930700000|2022-12-13 11:25:00|12296.2|12294.7|12296.4|12294.9|12301|12299.6|12294.4|12292.9|514
1670931000000|2022-12-13 11:30:00|12296.3|12294.8|12297|12295.5|12299.3|12297.8|12293.6|12292.1|676
1670931300000|2022-12-13 11:35:00|12296.9|12295.4|12295.5|12294|12299.1|12297.6|12294.9|12293.4|462
1670931600000|2022-12-13 11:40:00|12295.8|12294.3|12294.7|12293.2|12302|12300.7|12293.8|12292.3|566
1670931900000|2022-12-13 11:45:00|12294.3|12292.8|12292.7|12291.2|12295|12293.5|12289.9|12288.4|651
1670932200000|2022-12-13 11:50:00|12292.8|12291.3|12296.8|12295.3|12300.9|12299.4|12291.4|12289.8|638
1670932500000|2022-12-13 11:55:00|12296.9|12295.4|12291.6|12290.1|12303.7|12302.4|12291.6|12290.1|628
1670932800000|2022-12-13 12:00:00|12291|12289.5|12287.9|12286.4|12292.5|12291.2|12286.7|12285.2|592
1670933100000|2022-12-13 12:05:00|12288|12286.5|12294.9|12293.4|12295.4|12293.9|12286.6|12285.4|549
1670933400000|2022-12-13 12:10:00|12295.1|12293.6|12291.1|12289.6|12295.6|12294.1|12289.9|12288.1|583
1670933700000|2022-12-13 12:15:00|12290.9|12289.4|12289.1|12287.6|12294.1|12292.9|12287.6|12286.1|669
1670934000000|2022-12-13 12:20:00|12289|12287.5|12302|12300.5|12302.4|12300.9|12288.8|12287.3|672
1670934300000|2022-12-13 12:25:00|12302.2|12300.7|12301.2|12299.7|12306.4|12304.9|12300.4|12298.8|713
1670934600000|2022-12-13 12:30:00|12301.3|12299.8|12297.7|12296.2|12304.8|12303.5|12297.3|12295.8|556
1670934900000|2022-12-13 12:35:00|12297.5|12296|12296.9|12295.4|12300.9|12299.4|12295.4|12294.3|699
1670935200000|2022-12-13 12:40:00|12296.8|12295.3|12301.6|12300.1|12301.9|12300.4|12295.4|12293.9|650
1670935500000|2022-12-13 12:45:00|12301.5|12300|12305.9|12304.4|12307.7|12306.2|12301.1|12299.6|567
1670935800000|2022-12-13 12:50:00|12305.8|12304.3|12304.9|12303.4|12309.3|12307.8|12302.7|12301.5|757
1670936100000|2022-12-13 12:55:00|12304.8|12303.3|12302|12300.5|12307.7|12306.5|12301.6|12300.2|689
1670936400000|2022-12-13 13:00:00|12302.1|12300.6|12296.7|12295.2|12305.8|12304.3|12296.6|12295.1|742
1670936700000|2022-12-13 13:05:00|12296.8|12295.3|12294.1|12292.6|12297.6|12296.1|12293.6|12292|625
1670937000000|2022-12-13 13:10:00|12293.9|12292.4|12297.8|12296.3|12298|12296.8|12293.4|12292.3|510
1670937300000|2022-12-13 13:15:00|12297.7|12296.2|12310.9|12309.4|12311.8|12310.3|12295.2|12293.7|566
1670937600000|2022-12-13 13:20:00|12312.2|12310.7|12304.9|12303.4|12320.3|12318.8|12304.7|12303.2|1025
1670937900000|2022-12-13 13:25:00|12304.7|12303.2|12304.4|12293.4|12316.8|12310|12283.1|12272.1|1686
1670938200000|2022-12-13 13:30:00|12298.5|12287.5|12376.9|12374.8|12413.9|12411.5|12297.2|12286.2|2562
1670938500000|2022-12-13 13:35:00|12377.3|12374.1|12399.5|12396.9|12404.7|12402.7|12370|12366.4|2656
1670938800000|2022-12-13 13:40:00|12399.6|12398.1|12429.2|12427.2|12433.2|12430.6|12398.5|12396.6|2570
1670939100000|2022-12-13 13:45:00|12429.3|12427.4|12433.6|12432.1|12440.4|12438|12413.6|12411.7|2576
1670939400000|2022-12-13 13:50:00|12433.9|12432.2|12412.5|12410.7|12435.6|12434.1|12406.1|12404.6|2504
1670939700000|2022-12-13 13:55:00|12412.7|12411|12412.3|12409.9|12431.2|12429.5|12407.9|12406|2562
1670940000000|2022-12-13 14:00:00|12411.9|12410.1|12424.3|12422.8|12427|12425.5|12407.6|12405.7|2400
1670940300000|2022-12-13 14:05:00|12423.5|12422|12410.3|12408.8|12429.7|12427.9|12407.6|12406|2394
1670940600000|2022-12-13 14:10:00|12410|12408.5|12437.7|12436.2|12439.6|12438|12409.7|12408.2|2350
1670940900000|2022-12-13 14:15:00|12437.9|12436.4|12435.2|12433.6|12442|12440.5|12432.4|12430.9|2253
1670941200000|2022-12-13 14:20:00|12435.4|12433.9|12426.9|12425.4|12443.6|12441.9|12425.5|12424|2073
1670941500000|2022-12-13 14:25:00|12427.4|12425.1|12429.4|12427.8|12445.2|12443.5|12425.3|12423.8|2360
1670941800000|2022-12-13 14:30:00|12429.7|12428.2|12407.9|12406.4|12433.7|12431.9|12406.6|12404.9|2426
1670942100000|2022-12-13 14:35:00|12407.7|12406.2|12409.7|12408.2|12410.4|12408.9|12400.8|12399.3|2038
1670942400000|2022-12-13 14:40:00|12409.8|12408.3|12421.3|12419.8|12424|12422|12407.7|12406.2|2068
1670942700000|2022-12-13 14:45:00|12421.4|12419.6|12426.2|12424.7|12431.6|12430.1|12419.1|12417.3|2022
1670943000000|2022-12-13 14:50:00|12426|12424.5|12430.8|12429|12438.2|12436.7|12417.8|12416.1|2129
1670943300000|2022-12-13 14:55:00|12431|12429.7|12420.9|12419.4|12435.5|12434|12417|12415.5|2089
1670943600000|2022-12-13 15:00:00|12421.5|12420|12407.5|12406|12423.2|12421.5|12403.8|12402.3|2022
1670943900000|2022-12-13 15:05:00|12407.4|12405.9|12402.7|12401.2|12407.4|12405.9|12398.5|12397|2086
1670944200000|2022-12-13 15:10:00|12402.3|12400.8|12407.3|12405.8|12409.9|12408.2|12397.8|12396.3|1904
1670944500000|2022-12-13 15:15:00|12407.2|12405.7|12402.4|12400.9|12408.5|12406.7|12396.2|12394.7|2110
1670944800000|2022-12-13 15:20:00|12402.2|12400.7|12395|12393.5|12405.2|12403.6|12392|12390.5|2111
1670945100000|2022-12-13 15:25:00|12395.1|12393.6|12391.3|12389.8|12395.4|12393.9|12388.1|12386.6|1867
1670945400000|2022-12-13 15:30:00|12391.1|12389.6|12403.5|12402|12404.2|12402.6|12386.5|12384.9|1905
1670945700000|2022-12-13 15:35:00|12404.3|12402.8|12381.9|12380.3|12405.4|12403.7|12381.4|12379.9|2155
1670946000000|2022-12-13 15:40:00|12381.5|12380|12391.6|12390.1|12391.9|12390.4|12379.6|12378.1|2036
1670946300000|2022-12-13 15:45:00|12392|12390.5|12384.6|12383.1|12401|12399.5|12382.7|12381.2|1893
1670946600000|2022-12-13 15:50:00|12384.5|12383|12394.5|12393|12400|12398.5|12378.8|12377.3|1931
1670946900000|2022-12-13 15:55:00|12394.7|12393.2|12394.4|12392.9|12397.4|12395.9|12388|12386.5|1820
1670947200000|2022-12-13 16:00:00|12394.7|12393.2|12395.1|12393.6|12402.9|12401.4|12391.4|12389.9|1820
1670947500000|2022-12-13 16:05:00|12395.2|12393.7|12404.7|12403.2|12408.9|12407.4|12393.6|12392.1|1544
1670947800000|2022-12-13 16:10:00|12404.6|12403.1|12414.8|12413.3|12415.5|12414|12403.5|12402|1570
1670948100000|2022-12-13 16:15:00|12414.5|12413|12408.9|12407.4|12415.7|12414.2|12404.8|12403.3|1649
1670948400000|2022-12-13 16:20:00|12408.8|12407.2|12382.6|12381.1|12412|12410.5|12382.5|12381|1666
1670948700000|2022-12-13 16:25:00|12382.8|12381.3|12389.7|12388.2|12390|12388.4|12375.1|12373.6|1721
1670949000000|2022-12-13 16:30:00|12389.6|12388.1|12388.4|12386.9|12393.4|12391.9|12383.7|12382.2|1645
1670949300000|2022-12-13 16:35:00|12388.5|12387|12380|12378.5|12390.2|12388.7|12376.9|12375.4|1656
1670949600000|2022-12-13 16:40:00|12380.1|12378.3|12377.7|12376.2|12384.2|12382.6|12375.2|12373.7|1519
1670949900000|2022-12-13 16:45:00|12377.8|12376.3|12369.8|12368.3|12384.3|12382.8|12367.2|12365.7|1898
1670950200000|2022-12-13 16:50:00|12369.7|12368.2|12368.6|12367.1|12373.5|12372|12365.9|12364.4|1858
1670950500000|2022-12-13 16:55:00|12368.5|12367|12374.1|12372.6|12377.6|12376.1|12364.8|12363.3|1689
1670950800000|2022-12-13 17:00:00|12374.3|12372.8|12376.8|12375.3|12378.1|12376.6|12370.6|12369.1|1668
1670951100000|2022-12-13 17:05:00|12377|12375.5|12380.1|12378.6|12383.3|12381.8|12375.6|12374.1|1521
1670951400000|2022-12-13 17:10:00|12380.2|12378.7|12378.9|12377.3|12381.6|12380|12373.9|12372.4|1756
1670951700000|2022-12-13 17:15:00|12378.5|12377|12365.2|12363.7|12378.9|12377.3|12362.6|12361.1|1750
1670952000000|2022-12-13 17:20:00|12365.3|12363.3|12369.3|12367.8|12372.4|12370.9|12362.9|12361.4|2087
1670952300000|2022-12-13 17:25:00|12369.4|12367.9|12370.6|12369|12371.5|12369.9|12366.2|12364.6|1988
1670952600000|2022-12-13 17:30:00|12370.5|12368.9|12371.5|12369.9|12375|12373.5|12365.2|12363.7|1761
1670952900000|2022-12-13 17:35:00|12371.6|12370.1|12369.3|12367.8|12374.5|12373|12367.2|12365.7|1788
1670953200000|2022-12-13 17:40:00|12369.2|12367.7|12362.1|12360.6|12369.9|12368.4|12359.9|12358.4|1717
1670953500000|2022-12-13 17:45:00|12362|12360.5|12353.1|12351.5|12365.3|12363.7|12352.8|12351.3|1881
1670953800000|2022-12-13 17:50:00|12352.8|12351.3|12360.5|12359|12362.4|12360.9|12352.7|12351.2|1735
1670954100000|2022-12-13 17:55:00|12360.4|12358.8|12367.8|12366.3|12371|12369.5|12358.8|12357.3|1451
1670954400000|2022-12-13 18:00:00|12367.5|12366|12366.8|12365.1|12371.6|12370.1|12361.2|12359.7|1783
1670954700000|2022-12-13 18:05:00|12366.9|12365.5|12362.7|12361.2|12370.5|12369|12360.4|12358.9|1682
1670955000000|2022-12-13 18:10:00|12362.6|12361.1|12365.3|12363.7|12368.6|12367.1|12360|12358.4|1575
1670955300000|2022-12-13 18:15:00|12365.5|12364|12373.6|12372.1|12377.3|12375.8|12365.5|12363.9|1479
1670955600000|2022-12-13 18:20:00|12373.5|12372|12376.7|12375.2|12378.5|12377|12370.2|12368.6|1576
1670955900000|2022-12-13 18:25:00|12376.9|12375.4|12375.4|12373.9|12378.1|12376.6|12373.2|12371.7|1348
1670956200000|2022-12-13 18:30:00|12375.6|12374|12370.6|12369.1|12380|12378.5|12370.4|12368.9|1437
1670956500000|2022-12-13 18:35:00|12370.4|12368.9|12364.5|12363|12372.1|12370.6|12363.4|12361.9|1446
1670956800000|2022-12-13 18:40:00|12364.6|12363.1|12360.7|12359.2|12364.6|12363.1|12356.6|12355.1|1416
1670957100000|2022-12-13 18:45:00|12360.8|12359.3|12355.5|12354|12361|12359.5|12352.1|12350.6|1453
1670957400000|2022-12-13 18:50:00|12355.6|12354.1|12347.5|12346|12358.1|12356.6|12347.1|12345.6|1533
1670957700000|2022-12-13 18:55:00|12347.7|12346.2|12350|12348.5|12353.6|12352.1|12346.4|12344.9|1100
1670958000000|2022-12-13 19:00:00|12350.4|12348.9|12358.7|12357.2|12359.4|12357.9|12348.6|12347|1402
1670958300000|2022-12-13 19:05:00|12358.8|12357.3|12352.5|12351|12359.1|12357.6|12352.2|12350.7|1268
1670958600000|2022-12-13 19:10:00|12352.4|12350.9|12358.6|12357.1|12359.2|12357.5|12351.7|12350.1|1460
1670958900000|2022-12-13 19:15:00|12358.8|12357.3|12356.1|12354.6|12360.6|12359.1|12354.8|12353.3|1369
1670959200000|2022-12-13 19:20:00|12356|12354.5|12360.8|12359.3|12361.6|12360.1|12356|12354.5|1395
1670959500000|2022-12-13 19:25:00|12361|12359.5|12365.6|12364.1|12367.1|12365.6|12359.6|12358.1|1273
1670959800000|2022-12-13 19:30:00|12365.7|12364.2|12367.6|12366.1|12369.8|12368.3|12361.9|12360.4|1433
1670960100000|2022-12-13 19:35:00|12367.4|12365.9|12374.8|12373.3|12374.8|12373.3|12366.7|12365.2|1350
1670960400000|2022-12-13 19:40:00|12374.7|12373.2|12379.8|12378.3|12381.5|12380|12372.2|12370.7|1452
1670960700000|2022-12-13 19:45:00|12379.7|12378.2|12379.7|12378.2|12382|12380.5|12377.3|12376.2|1231
1670961000000|2022-12-13 19:50:00|12379.4|12377.9|12371.5|12370|12381.1|12379.6|12370.3|12368.8|1249
1670961300000|2022-12-13 19:55:00|12371|12369.5|12373.7|12372.2|12375.5|12374|12366.8|12365.3|1328
1670961600000|2022-12-13 20:00:00|12373.5|12372|12366.5|12365|12373.7|12372.2|12364.3|12362.8|1170
1670961900000|2022-12-13 20:05:00|12366.7|12365.2|12367.1|12365.6|12370|12368.5|12364.6|12362.7|1259
1670962200000|2022-12-13 20:10:00|12367|12365.5|12363.2|12361.7|12367.6|12366.1|12359.9|12358.1|1435
1670962500000|2022-12-13 20:15:00|12363.4|12361.9|12371.3|12369.8|12372.9|12370.7|12362.1|12360.4|1491
1670962800000|2022-12-13 20:20:00|12371.9|12370.3|12374.4|12372.9|12375.6|12373.5|12369.2|12367.7|1317
1670963100000|2022-12-13 20:25:00|12374.3|12372.7|12376.3|12374.8|12378.1|12376|12372.5|12371|1388
1670963400000|2022-12-13 20:30:00|12376.5|12375|12378.2|12376.7|12380|12378.2|12374.6|12373|1196
1670963700000|2022-12-13 20:35:00|12378.1|12376.6|12371.7|12370.2|12379|12377.2|12369.7|12368|1171
1670964000000|2022-12-13 20:40:00|12371.8|12370.3|12364.3|12362.8|12372.9|12371.4|12363.3|12361.5|1130
1670964300000|2022-12-13 20:45:00|12364.2|12362.7|12364|12362.5|12368.7|12366.7|12361.6|12360.1|1081
1670964600000|2022-12-13 20:50:00|12364.7|12363.2|12365.8|12364.3|12370.4|12368.4|12364.7|12363.2|1235
1670964900000|2022-12-13 20:55:00|12365.3|12363.8|12359.7|12358.2|12366.4|12364.3|12359.6|12358|1331
1670965200000|2022-12-13 21:00:00|12360|12358.5|12365.1|12363.6|12366.5|12364.6|12359.8|12358.2|1178
1670965500000|2022-12-13 21:05:00|12365.2|12363.7|12367.2|12365.7|12368.6|12366.6|12364.7|12362.9|911
1670965800000|2022-12-13 21:10:00|12366.9|12365.4|12366.5|12365|12369.9|12368.2|12364.7|12363|813
1670966100000|2022-12-13 21:15:00|12366.2|12364.7|12367|12365.5|12368.9|12367.2|12365.8|12364.3|538
1670966400000|2022-12-13 21:20:00|12367.2|12365.8|12364.6|12363.1|12370|12367.7|12364.4|12362.7|520
1670966700000|2022-12-13 21:25:00|12364.7|12362.6|12363.2|12361.7|12364.7|12362.8|12361.7|12360|525
1670967000000|2022-12-13 21:30:00|12363.3|12361.8|12362.9|12361.4|12364|12362.2|12362|12360.3|546
1670967300000|2022-12-13 21:35:00|12363|12361.5|12364.7|12363.2|12365.2|12363.5|12362.9|12361.4|528
1670967600000|2022-12-13 21:40:00|12364.9|12363.4|12364.7|12363.2|12365.3|12363.8|12363.7|12362|453
1670967900000|2022-12-13 21:45:00|12364.5|12363|12366.6|12364.4|12366.7|12364.9|12364.4|12362.7|294
1670968200000|2022-12-13 21:50:00|12366.7|12364.3|12368.6|12366.5|12369.2|12367.3|12365.3|12363.3|324
1670968500000|2022-12-13 21:55:00|12369.1|12366.4|12369.4|12361.8|12369.6|12366.5|12366.1|12361.2|344
1670968800000|2022-12-13 22:00:00|12368.8|12358.4|12371.8|12360.8|12371.8|12360.8|12368.8|12357.8|38
1670969100000|2022-12-13 22:05:00|12371.5|12360.5|12373.5|12362.5|12375.1|12364.1|12371.5|12360.5|80
1670969400000|2022-12-13 22:10:00|12373.6|12362.6|12373.3|12362.3|12374.7|12363.7|12372.3|12361.3|104
1670969700000|2022-12-13 22:15:00|12373.4|12362.4|12379.2|12368.2|12383.2|12372.2|12373.3|12362.3|140
1670970000000|2022-12-13 22:20:00|12378.2|12367.2|12379.6|12368.6|12381.3|12370.3|12377|12366|74
1670970300000|2022-12-13 22:25:00|12379.8|12368.8|12380.5|12369.5|12385.4|12374.4|12379|12368|1192
1670970600000|2022-12-13 22:30:00|12380.6|12369.6|12377.2|12366.2|12381|12370|12376.2|12365.5|1306
1670970900000|2022-12-13 22:35:00|12377.1|12366.1|12377|12366|12378|12367.7|12375.1|12365.5|692
1670971200000|2022-12-13 22:40:00|12376.7|12365.7|12373.9|12362.9|12377|12366|12370.7|12360.5|471
1670971500000|2022-12-13 22:45:00|12372.9|12361.9|12373.8|12363.5|12375.3|12365.3|12372.2|12361.9|105
1670971800000|2022-12-13 22:50:00|12374|12363.4|12374.8|12363.8|12375.1|12365.2|12371.3|12360.3|105
1670972100000|2022-12-13 22:55:00|12374.5|12363.5|12374.4|12363.4|12375.6|12364.6|12373.1|12362.1|84
1670972400000|2022-12-13 23:00:00|12372.2|12364|12368.5|12366.3|12375.9|12366.6|12368.3|12362.5|189
1670972700000|2022-12-13 23:05:00|12368.6|12366.4|12378.2|12370.8|12378.4|12371.4|12368.6|12364.7|980
1670973000000|2022-12-13 23:10:00|12378.1|12370.6|12361.9|12354.9|12378.2|12372.7|12361.6|12354.4|596
1670973300000|2022-12-13 23:15:00|12362|12354.8|12360.4|12357.2|12362.9|12359.3|12359.5|12353.8|819
1670973600000|2022-12-13 23:20:00|12360.5|12357.3|12357.8|12355.1|12360.5|12357.4|12355.9|12353.1|554
1670973900000|2022-12-13 23:25:00|12357.9|12355.2|12358|12354.9|12362.3|12359.4|12356.9|12353.9|450
1670974200000|2022-12-13 23:30:00|12358.1|12355|12360.6|12357.6|12362.4|12359.1|12358.1|12355|654
1670974500000|2022-12-13 23:35:00|12360.5|12357.7|12360.4|12358.3|12361.8|12359.4|12359.6|12357.1|521
1670974800000|2022-12-13 23:40:00|12360.3|12358.2|12359.9|12357.5|12360.4|12358.5|12358|12356.1|604
1670975100000|2022-12-13 23:45:00|12360|12357.3|12358.9|12357.4|12360.8|12358.9|12358.6|12356.3|424
1670975400000|2022-12-13 23:50:00|12358.8|12357.3|12358|12356.5|12359|12357.5|12357.9|12356.2|208
1670975700000|2022-12-13 23:55:00|12358.1|12356.6|12355.8|12353.6|12358.9|12357.2|12355.1|12353.4|478
1670976000000|2022-12-14 00:00:00|12355.7|12353.5|12353.6|12352.1|12358.8|12357.3|12352|12350.5|536
1670976300000|2022-12-14 00:05:00|12353.7|12352.2|12355.3|12353.8|12357.1|12355.6|12352.9|12351.4|663
1670976600000|2022-12-14 00:10:00|12355.1|12353.6|12356.2|12354.7|12358.5|12356.7|12354.9|12353.4|502
1670976900000|2022-12-14 00:15:00|12356.3|12354.8|12356.2|12354.7|12357.5|12356|12355.1|12353.6|514
1670977200000|2022-12-14 00:20:00|12356.3|12354.8|12348.4|12346.9|12356.4|12354.9|12347.7|12346.1|690
1670977500000|2022-12-14 00:25:00|12348.3|12346.8|12348.1|12346.6|12348.5|12347|12343|12341.5|774
1670977800000|2022-12-14 00:30:00|12348.3|12346.8|12348.7|12347.2|12350.8|12349|12347.1|12345.6|607
1670978100000|2022-12-14 00:35:00|12348.6|12347.1|12348.7|12347.2|12351.9|12350.4|12348|12346.5|509
1670978400000|2022-12-14 00:40:00|12348.5|12347|12351.1|12349.6|12351.3|12349.8|12346.6|12345.1|431
1670978700000|2022-12-14 00:45:00|12351.2|12349.7|12348.1|12346.6|12351.7|12350.2|12345.2|12344.1|460
1670979000000|2022-12-14 00:50:00|12348|12346.5|12345.4|12343.9|12350|12348.7|12342.7|12341.2|816
1670979300000|2022-12-14 00:55:00|12345.2|12343.7|12355.4|12353.9|12355.5|12354|12345|12343.5|786
1670979600000|2022-12-14 01:00:00|12355.7|12354.2|12353.2|12351.7|12359.3|12357.8|12351|12349.5|849
1670979900000|2022-12-14 01:05:00|12353.5|12352|12351.2|12349.7|12353.8|12352.3|12347.9|12346.4|606
1670980200000|2022-12-14 01:10:00|12351.1|12349.6|12353.6|12352.1|12353.6|12352.1|12349.9|12348.4|488
1670980500000|2022-12-14 01:15:00|12353.8|12352.3|12352.5|12351|12358|12356.5|12351.8|12350.3|544
1670980800000|2022-12-14 01:20:00|12352.4|12350.9|12350.1|12348.6|12354.7|12353.2|12349.9|12348.4|592
1670981100000|2022-12-14 01:25:00|12350.4|12348.9|12347.3|12345.8|12351.8|12350.3|12345.8|12344.3|662
1670981400000|2022-12-14 01:30:00|12347.2|12345.7|12352.3|12350.8|12353.1|12351.6|12347.1|12345.6|897
1670981700000|2022-12-14 01:35:00|12352.4|12350.9|12353.1|12351.6|12355.2|12353.7|12352|12350.5|712
1670982000000|2022-12-14 01:40:00|12353|12351.5|12350.3|12348.8|12356|12354.5|12348.6|12347.4|766
1670982300000|2022-12-14 01:45:00|12350.2|12348.7|12351.7|12350.2|12354|12352.5|12350.2|12348.7|656
1670982600000|2022-12-14 01:50:00|12351.8|12350.3|12352.7|12351.2|12354.2|12352.7|12350.9|12349.4|640
1670982900000|2022-12-14 01:55:00|12352.6|12351.1|12352.3|12350.8|12354.8|12353.3|12351.6|12350.1|560
1670983200000|2022-12-14 02:00:00|12352.4|12350.9|12350.9|12349.4|12354.2|12352.4|12349.1|12347.2|652
1670983500000|2022-12-14 02:05:00|12350.7|12349.2|12354.6|12353.1|12356.9|12355.1|12349.9|12348.4|769
1670983800000|2022-12-14 02:10:00|12354.5|12353|12351.8|12350.3|12355.1|12353.6|12351.7|12349.8|543
1670984100000|2022-12-14 02:15:00|12351.1|12349.6|12350.3|12348.8|12351.1|12349.6|12348|12346.3|509
1670984400000|2022-12-14 02:20:00|12350.2|12348.7|12354.1|12352.6|12356|12354.5|12349.9|12348|659
1670984700000|2022-12-14 02:25:00|12354.2|12352.7|12352.3|12350.8|12355.1|12353.6|12350.9|12349.4|561
1670985000000|2022-12-14 02:30:00|12352.2|12350.7|12350|12348.5|12353.6|12352|12348.1|12346.6|512
1670985300000|2022-12-14 02:35:00|12349.9|12348.4|12350.6|12349.1|12352.5|12351|12349|12347.5|378
1670985600000|2022-12-14 02:40:00|12350.4|12348.9|12346.9|12345.4|12350.5|12349|12346.7|12345.1|469
1670985900000|2022-12-14 02:45:00|12346.8|12345.3|12347.5|12346|12348.9|12347.4|12346.4|12345.1|375
1670986200000|2022-12-14 02:50:00|12347.6|12346.1|12348.5|12347|12349.6|12348.1|12345.3|12343.8|424
1670986500000|2022-12-14 02:55:00|12348.6|12347.1|12348.3|12347.4|12349.3|12347.8|12346.2|12344.7|595
1670986800000|2022-12-14 03:00:00|12348.4|12347.5|12350.6|12349.1|12351.9|12350.4|12348.1|12347|509
1670987100000|2022-12-14 03:05:00|12350.5|12349|12351|12349.5|12352.2|12350.7|12348.7|12347.4|529
1670987400000|2022-12-14 03:10:00|12351.2|12349.7|12349.5|12348|12351.9|12350.4|12347.9|12345.9|508
1670987700000|2022-12-14 03:15:00|12349.6|12348.1|12351.6|12350.1|12352.2|12350.7|12348.1|12346.6|482
1670988000000|2022-12-14 03:20:00|12351.7|12350.2|12351.1|12349.6|12352.2|12350.7|12350|12348.5|333
1670988300000|2022-12-14 03:25:00|12351.6|12350.1|12351.4|12349.9|12352|12350.5|12349.8|12348.3|392
1670988600000|2022-12-14 03:30:00|12351.2|12349.7|12355.8|12354.3|12356.5|12355|12350.2|12348.7|422
1670988900000|2022-12-14 03:35:00|12355.7|12354.2|12354.1|12352.6|12357.6|12355.9|12353.8|12352.3|383
1670989200000|2022-12-14 03:40:00|12353.9|12352.4|12356.3|12354.8|12356.7|12355.2|12353.9|12352.3|373
1670989500000|2022-12-14 03:45:00|12356.4|12354.9|12356|12354.5|12358.9|12357.4|12355.1|12353.6|417
1670989800000|2022-12-14 03:50:00|12355.9|12354.4|12354.1|12352.6|12356.7|12355.2|12354.1|12352.6|409
1670990100000|2022-12-14 03:55:00|12354.2|12352.7|12353.2|12351.7|12355.6|12354|12352.3|12350.8|576
1670990400000|2022-12-14 04:00:00|12353.3|12351.8|12354.3|12352.8|12354.7|12353.4|12352.6|12351.1|419
1670990700000|2022-12-14 04:05:00|12354.2|12352.7|12353.4|12351.9|12356.4|12354.9|12353.2|12351.7|328
1670991000000|2022-12-14 04:10:00|12353.5|12352|12357.2|12355.7|12357.2|12355.7|12352.6|12351|356
1670991300000|2022-12-14 04:15:00|12357.3|12355.8|12354.2|12352.7|12357.3|12355.8|12351.8|12350.3|337
1670991600000|2022-12-14 04:20:00|12353.5|12352|12351.3|12349.8|12354.3|12352.8|12349.5|12348.1|366
1670991900000|2022-12-14 04:25:00|12351.4|12349.9|12350.4|12348.9|12351.4|12349.9|12348|12346.5|485
1670992200000|2022-12-14 04:30:00|12350.5|12349|12350.8|12349.3|12352|12350.5|12349.4|12347.9|354
1670992500000|2022-12-14 04:35:00|12350.7|12349.2|12345.1|12343.6|12350.9|12349.4|12344.2|12342.7|435
1670992800000|2022-12-14 04:40:00|12345|12343.5|12348|12346.5|12348.2|12346.7|12344.9|12343.4|430
1670993100000|2022-12-14 04:45:00|12348.1|12346.6|12347|12345.5|12349|12347.5|12346.6|12345.1|462
1670993400000|2022-12-14 04:50:00|12346.9|12345.4|12349.1|12347.6|12349.3|12347.8|12345.8|12344.3|443
1670993700000|2022-12-14 04:55:00|12348.8|12347.9|12348.7|12347.2|12350.3|12348.8|12348|12346.6|380
1670994000000|2022-12-14 05:00:00|12348.4|12346.9|12349.9|12348.4|12352.3|12350.8|12348.1|12346.6|539
1670994300000|2022-12-14 05:05:00|12350|12348.5|12351.5|12350|12351.6|12350.1|12348.7|12347|377
1670994600000|2022-12-14 05:10:00|12351.4|12349.9|12356.3|12354.8|12357.5|12356.3|12351.4|12349.9|471
1670994900000|2022-12-14 05:15:00|12356.4|12354.9|12359.5|12358|12360.2|12358.7|12356|12354.8|423
1670995200000|2022-12-14 05:20:00|12359.4|12357.9|12359.8|12358.3|12360.4|12359.4|12358|12356.5|437
1670995500000|2022-12-14 05:25:00|12359.9|12358.4|12359.1|12357.6|12360.4|12358.9|12358.2|12356.3|362
1670995800000|2022-12-14 05:30:00|12359.2|12357.7|12356.4|12354.9|12359.2|12357.7|12355.8|12354.3|402
1670996100000|2022-12-14 05:35:00|12356.5|12355|12359.2|12357.7|12360.1|12358.6|12355.2|12353.7|386
1670996400000|2022-12-14 05:40:00|12359.1|12357.6|12359|12357.5|12359.5|12358|12357|12355.5|380
1670996700000|2022-12-14 05:45:00|12359.3|12357.8|12354.1|12352.6|12359.9|12358.4|12353|12351.5|387
1670997000000|2022-12-14 05:50:00|12354|12352.5|12357.7|12356.2|12357.8|12356.3|12353.4|12351.9|448
1670997300000|2022-12-14 05:55:00|12357.5|12356|12355.8|12354.3|12358.9|12357.4|12353.1|12351.7|523
1670997600000|2022-12-14 06:00:00|12355.9|12354.4|12358|12356.5|12359.3|12357.8|12355.7|12354.2|640
1670997900000|2022-12-14 06:05:00|12357.9|12356.4|12361.3|12359.8|12362|12360.5|12357.3|12355.5|523
1670998200000|2022-12-14 06:10:00|12361.2|12359.7|12362.5|12361|12363.9|12362.4|12360.5|12359.3|439
1670998500000|2022-12-14 06:15:00|12362.4|12360.9|12364.1|12362.6|12364.5|12363|12361.4|12359.9|565
1670998800000|2022-12-14 06:20:00|12364.2|12362.7|12365.8|12364.3|12367.5|12365.8|12362|12360.5|567
1670999100000|2022-12-14 06:25:00|12365.9|12364.4|12365.1|12363.6|12368.9|12367.2|12364.3|12362.8|770
1670999400000|2022-12-14 06:30:00|12365.2|12363.7|12365.9|12364.4|12368.9|12367.2|12364.8|12363.3|793
1670999700000|2022-12-14 06:35:00|12366.1|12364.6|12369.1|12367.6|12370.8|12369.3|12366.1|12364.3|537
1671000000000|2022-12-14 06:40:00|12368.9|12367.4|12370.5|12369.6|12372.5|12371|12368.1|12366.6|327
1671000300000|2022-12-14 06:45:00|12370.6|12369.7|12370.1|12369.2|12375.5|12374|12368.4|12367|449
1671000600000|2022-12-14 06:50:00|12370.2|12368.7|12369.9|12368.4|12371.7|12370.2|12368.1|12366.6|442
1671000900000|2022-12-14 06:55:00|12370|12368.5|12371.9|12367.4|12387.2|12376.2|12367.9|12365.4|689
1671001200000|2022-12-14 07:00:00|12372.6|12367.2|12369.9|12367.8|12374|12371.9|12357.4|12353.9|1702
1671001500000|2022-12-14 07:05:00|12369.2|12367.7|12358.1|12356.6|12370.6|12369.1|12355.1|12353.5|1083
1671001800000|2022-12-14 07:10:00|12358.3|12356.8|12356.4|12354.9|12359.7|12358|12354.1|12352.6|986
1671002100000|2022-12-14 07:15:00|12356.3|12354.8|12354.7|12353.2|12358|12356.5|12352.5|12351|929
1671002400000|2022-12-14 07:20:00|12354.9|12353.4|12356.3|12354.8|12359.9|12358.4|12354.4|12352.9|1054
1671002700000|2022-12-14 07:25:00|12356.2|12354.7|12350.7|12349.2|12356.5|12355|12349.4|12348.3|982
1671003000000|2022-12-14 07:30:00|12351.2|12349.7|12351.4|12349.9|12355.3|12353.8|12349.2|12347.8|716
1671003300000|2022-12-14 07:35:00|12351.5|12350|12347.7|12346.2|12352.3|12350.8|12344.9|12343.4|844
1671003600000|2022-12-14 07:40:00|12347.8|12346.3|12350.7|12349.8|12351.3|12349.8|12346.1|12344.6|668
1671003900000|2022-12-14 07:45:00|12350.9|12349.4|12349.1|12347.6|12351.1|12349.6|12343.4|12341.9|640
1671004200000|2022-12-14 07:50:00|12349.2|12347.7|12353.2|12351.7|12353.6|12352.1|12347.4|12345.9|517
1671004500000|2022-12-14 07:55:00|12353.3|12351.8|12364.8|12363.3|12365.8|12364.3|12352.1|12350.3|763
1671004800000|2022-12-14 08:00:00|12365.2|12363.1|12361.2|12359.7|12366.3|12364.8|12356.6|12355.1|1101
1671005100000|2022-12-14 08:05:00|12361.1|12359.6|12360.1|12358.6|12361.4|12360|12353.1|12351.6|908
1671005400000|2022-12-14 08:10:00|12360|12358.5|12364.9|12363.4|12368.2|12366.7|12358.8|12357.3|1026
1671005700000|2022-12-14 08:15:00|12365|12363.5|12379.4|12377.9|12379.4|12377.9|12362.8|12361.3|893
1671006000000|2022-12-14 08:20:00|12379|12377.5|12375.3|12373.8|12379.1|12377.6|12373.3|12371.8|831
1671006300000|2022-12-14 08:25:00|12375.2|12373.7|12366.3|12364.8|12377.1|12375.6|12366|12364.5|804
1671006600000|2022-12-14 08:30:00|12366.4|12364.9|12375.9|12374.4|12380.5|12379|12366.1|12364.6|908
1671006900000|2022-12-14 08:35:00|12376|12374.5|12368.5|12367|12377.3|12375.8|12368.1|12366.6|751
1671007200000|2022-12-14 08:40:00|12368.4|12366.9|12367.3|12365.8|12374.5|12372.9|12366.5|12365|873
1671007500000|2022-12-14 08:45:00|12367.2|12365.7|12379.4|12377.9|12379.4|12377.9|12365.8|12364.3|837
1671007800000|2022-12-14 08:50:00|12379.3|12377.8|12381.5|12380|12382.2|12380.7|12377.2|12375.7|556
1671008100000|2022-12-14 08:55:00|12382.1|12380.6|12371.8|12370.3|12382.1|12380.6|12371.7|12370.2|819
1671008400000|2022-12-14 09:00:00|12371.9|12370.4|12374.4|12372.9|12378.3|12376.8|12367.3|12365.8|1154
1671008700000|2022-12-14 09:05:00|12374.5|12373|12380.2|12378.7|12383|12381.5|12374|12372.5|955
1671009000000|2022-12-14 09:10:00|12380.3|12378.8|12377.5|12376|12382.8|12381.3|12377.4|12375.9|777
1671009300000|2022-12-14 09:15:00|12377.6|12376.1|12385.3|12383.8|12386.7|12385.2|12375.4|12373.9|851
1671009600000|2022-12-14 09:20:00|12385.2|12383.7|12380.4|12378.9|12385.4|12383.9|12375.7|12374.2|957
1671009900000|2022-12-14 09:25:00|12380.5|12379|12394.1|12392.6|12396.4|12394.9|12379.2|12377.7|962
1671010200000|2022-12-14 09:30:00|12394.2|12392.7|12388.5|12387|12394.2|12392.7|12387.1|12385.6|952
1671010500000|2022-12-14 09:35:00|12388.6|12387.1|12399.7|12398.2|12401.9|12400.4|12387.1|12385.2|899
1671010800000|2022-12-14 09:40:00|12399.5|12398|12400.4|12398.9|12404.5|12403|12396|12394.6|1016
1671011100000|2022-12-14 09:45:00|12400.9|12399.4|12398.5|12397|12403.3|12401.8|12396.4|12394.9|844
1671011400000|2022-12-14 09:50:00|12398.8|12397.3|12394.4|12392.9|12400|12398.5|12392.1|12390.6|800
1671011700000|2022-12-14 09:55:00|12394.5|12393|12394.6|12393.1|12399.6|12398.1|12392.8|12391.3|798
1671012000000|2022-12-14 10:00:00|12394.8|12393.3|12383.9|12382.4|12405.3|12403.6|12383.7|12382.2|1345
1671012300000|2022-12-14 10:05:00|12384|12382.5|12383.4|12381.9|12385.9|12384.4|12380.9|12379.4|1062
1671012600000|2022-12-14 10:10:00|12383.6|12382.1|12392.2|12390.7|12394.4|12392.9|12381.7|12380.2|917
1671012900000|2022-12-14 10:15:00|12392.3|12390.8|12387.3|12385.8|12394.5|12393|12385.4|12383.9|936
1671013200000|2022-12-14 10:20:00|12387.4|12385.9|12392.9|12391.4|12394.7|12393.2|12385.2|12383.7|918
1671013500000|2022-12-14 10:25:00|12392.8|12391.3|12401.5|12400|12403.7|12402.2|12392.4|12390.9|761
1671013800000|2022-12-14 10:30:00|12401.4|12399.9|12396.6|12395.1|12402|12400.5|12396|12394.5|791
1671014100000|2022-12-14 10:35:00|12396.7|12395.2|12395.3|12393.8|12397.4|12395.9|12391.2|12389.7|808
1671014400000|2022-12-14 10:40:00|12395.5|12394|12386.6|12385.1|12395.9|12394.4|12385|12383.5|666
1671014700000|2022-12-14 10:45:00|12386.3|12385.4|12395.5|12394|12395.7|12394.2|12384.4|12382.9|747
1671015000000|2022-12-14 10:50:00|12395.4|12393.9|12390.4|12388.9|12401.6|12400.1|12384|12382.5|871
1671015300000|2022-12-14 10:55:00|12389.4|12387.9|12393.3|12391.8|12396|12394.5|12387|12385.5|938
1671015600000|2022-12-14 11:00:00|12393.4|12391.9|12396.9|12395.4|12404.2|12402.8|12390|12388.5|936
1671015900000|2022-12-14 11:05:00|12396.8|12395.3|12388|12386.5|12397.6|12396.1|12385.7|12384.2|672
1671016200000|2022-12-14 11:10:00|12387.8|12386.3|12380.5|12379|12389.1|12387.6|12379.1|12377.6|778
1671016500000|2022-12-14 11:15:00|12380.4|12378.9|12378.8|12377.3|12386.8|12385.3|12377.8|12376.3|864
1671016800000|2022-12-14 11:20:00|12378.6|12377.1|12381|12379.5|12382.5|12381|12376.4|12374.9|904
1671017100000|2022-12-14 11:25:00|12380.8|12379.3|12388.3|12386.8|12389.7|12388.2|12380.3|12378.8|726
1671017400000|2022-12-14 11:30:00|12388.1|12386.6|12382.4|12380.9|12390.6|12389.1|12382.2|12380.7|507
1671017700000|2022-12-14 11:35:00|12382.5|12381|12375.7|12374.2|12382.6|12381.1|12374.7|12373.2|840
1671018000000|2022-12-14 11:40:00|12375.6|12374.1|12378.9|12377.4|12380.2|12378.7|12375.2|12373.7|630
1671018300000|2022-12-14 11:45:00|12378.8|12377.3|12380.4|12378.9|12384.6|12383.1|12378.1|12376.6|723
1671018600000|2022-12-14 11:50:00|12380.5|12379|12375.3|12373.8|12383.7|12382.2|12374.2|12372.7|661
1671018900000|2022-12-14 11:55:00|12375.2|12373.7|12374.1|12372.6|12376.8|12375.3|12369.6|12368.6|708
1671019200000|2022-12-14 12:00:00|12374|12372.5|12376.4|12374.9|12379.5|12378|12370.7|12369.6|903
1671019500000|2022-12-14 12:05:00|12375.9|12375|12375.6|12374.1|12379.7|12378.2|12375.2|12373.7|720
1671019800000|2022-12-14 12:10:00|12375.4|12373.9|12383.2|12381.7|12384.9|12383.4|12374.8|12373.5|726
1671020100000|2022-12-14 12:15:00|12382.7|12381.8|12383.5|12382|12387.4|12386.1|12380.4|12378.9|643
1671020400000|2022-12-14 12:20:00|12383.4|12381.9|12386|12384.5|12388.5|12387.4|12380.8|12379.7|596
1671020700000|2022-12-14 12:25:00|12386.1|12384.6|12383.2|12381.7|12389.4|12387.9|12381.9|12380.8|537
1671021000000|2022-12-14 12:30:00|12383.1|12381.6|12381.5|12380|12388.8|12387.3|12380.8|12379.3|556
1671021300000|2022-12-14 12:35:00|12381.4|12379.9|12381.9|12380.4|12383.5|12382.2|12379|12377.6|765
1671021600000|2022-12-14 12:40:00|12381.5|12380|12366.6|12365.1|12382.1|12380.6|12364.9|12363.4|927
1671021900000|2022-12-14 12:45:00|12366.7|12365.2|12364.2|12362.7|12368|12366.5|12361.5|12360|807
1671022200000|2022-12-14 12:50:00|12364.3|12362.8|12364.3|12362.8|12364.4|12362.9|12359.1|12357.6|647
1671022500000|2022-12-14 12:55:00|12364.6|12363.7|12364.9|12363.4|12366.3|12364.8|12359.2|12357.7|723
1671022800000|2022-12-14 13:00:00|12365.2|12363.7|12368.1|12366.6|12370.1|12368.9|12363.8|12362.3|776
1671023100000|2022-12-14 13:05:00|12368.2|12366.7|12367.6|12366.1|12371.4|12369.9|12366.2|12364.7|716
1671023400000|2022-12-14 13:10:00|12368.1|12366.6|12365.9|12364.4|12368.1|12366.6|12360.6|12359.5|696
1671023700000|2022-12-14 13:15:00|12366.1|12364.6|12365.9|12364.4|12368.6|12367.1|12359.3|12358|748
1671024000000|2022-12-14 13:20:00|12365.8|12364.3|12365.2|12363.7|12370.4|12369.1|12362.1|12360.6|777
1671024300000|2022-12-14 13:25:00|12365.3|12363.8|12356.8|12355.3|12365.3|12363.8|12355.7|12354.6|587
1671024600000|2022-12-14 13:30:00|12356.9|12355.4|12366|12365.1|12366|12365.1|12356.7|12355.4|874
1671024900000|2022-12-14 13:35:00|12366.3|12365.4|12366.3|12364.8|12370.2|12369|12359.9|12358.7|825
1671025200000|2022-12-14 13:40:00|12366.1|12364.6|12377.6|12376.7|12377.6|12376.7|12365.9|12364.6|775
1671025500000|2022-12-14 13:45:00|12377.5|12376.6|12376.7|12375.2|12380.5|12379.3|12374.5|12373.4|804
1671025800000|2022-12-14 13:50:00|12377|12375.5|12367.6|12366.1|12378.9|12377.4|12366.7|12365.2|1005
1671026100000|2022-12-14 13:55:00|12367.4|12365.9|12372.6|12371.1|12373.2|12371.9|12364.6|12363.1|982
1671026400000|2022-12-14 14:00:00|12372.5|12371|12372.9|12371.4|12377.5|12376|12370.2|12368.9|979
1671026700000|2022-12-14 14:05:00|12372.3|12371.2|12371.1|12369.6|12374.6|12373.4|12369.2|12367.7|904
1671027000000|2022-12-14 14:10:00|12371|12369.5|12364.6|12363.1|12371.1|12369.6|12359.7|12358.2|851
1671027300000|2022-12-14 14:15:00|12364.4|12362.9|12363|12361.5|12366.5|12365|12361.2|12359.7|874
1671027600000|2022-12-14 14:20:00|12362.8|12361.3|12364.6|12363.1|12369.6|12368.2|12361.3|12360.1|819
1671027900000|2022-12-14 14:25:00|12364.2|12362.7|12367.1|12365.6|12370.4|12368.9|12362.1|12360.6|773
1671028200000|2022-12-14 14:30:00|12367.2|12365.7|12368.9|12367.4|12370.9|12369.4|12359.8|12358.6|1239
1671028500000|2022-12-14 14:35:00|12368.8|12367.3|12383.1|12381.6|12384.3|12382.8|12365.3|12363.8|1265
1671028800000|2022-12-14 14:40:00|12383|12381.5|12387.9|12386.4|12389.1|12387.6|12379.7|12378.2|1134
1671029100000|2022-12-14 14:45:00|12388.1|12386.6|12386|12385.1|12391.6|12390.7|12380.8|12379.5|1022
1671029400000|2022-12-14 14:50:00|12385.7|12384.8|12388.9|12387.4|12390.5|12389|12382.7|12381.4|890
1671029700000|2022-12-14 14:55:00|12388.6|12387.1|12385.6|12384.7|12390.2|12388.8|12383.4|12382.3|1007
1671030000000|2022-12-14 15:00:00|12385.7|12384.8|12383.3|12381.8|12388.1|12386.6|12379.8|12378.3|1037
1671030300000|2022-12-14 15:05:00|12383.2|12381.7|12391.2|12389.7|12391.4|12389.9|12379.4|12378|951
1671030600000|2022-12-14 15:10:00|12391.1|12389.6|12393.8|12392.3|12400.2|12399|12390.3|12389.1|995
1671030900000|2022-12-14 15:15:00|12393.7|12392.2|12398|12396.5|12402.1|12400.8|12391.6|12390.1|958
1671031200000|2022-12-14 15:20:00|12398.1|12396.6|12400.5|12399|12405.2|12403.7|12396.8|12395.6|862
1671031500000|2022-12-14 15:25:00|12400.6|12399.1|12408.9|12407.4|12409.1|12407.6|12400.6|12399.1|1062
1671031800000|2022-12-14 15:30:00|12409.1|12407.6|12400.3|12398.8|12410.1|12409.1|12397.9|12396.7|1052
1671032100000|2022-12-14 15:35:00|12400|12398.5|12399.6|12398.7|12401.5|12400.5|12394|12392.9|1075
1671032400000|2022-12-14 15:40:00|12399.9|12398.4|12406|12404.5|12408.1|12406.7|12398.4|12397.3|832
1671032700000|2022-12-14 15:45:00|12406.1|12404.6|12410.1|12408.6|12410.2|12409|12401|12399.9|874
1671033000000|2022-12-14 15:50:00|12410.2|12408.7|12414|12412.5|12416.3|12415|12406|12404.5|984
1671033300000|2022-12-14 15:55:00|12414.1|12412.6|12403.8|12402.9|12417.6|12416.3|12402.4|12401.4|998
1671033600000|2022-12-14 16:00:00|12404|12403.1|12401|12400.1|12408.2|12407.1|12399.1|12397.7|1031
1671033900000|2022-12-14 16:05:00|12400.9|12400|12399.3|12398.4|12402.1|12400.8|12394.1|12392.9|852
1671034200000|2022-12-14 16:10:00|12399.7|12398.2|12409.5|12408|12410.3|12408.8|12396|12394.5|919
1671034500000|2022-12-14 16:15:00|12409.3|12407.8|12415.4|12413.9|12417.1|12415.8|12407|12405.5|693
1671034800000|2022-12-14 16:20:00|12415.6|12414.1|12418.9|12417.4|12420.3|12419.1|12414|12412.9|727
1671035100000|2022-12-14 16:25:00|12418.7|12417.2|12421.3|12419.8|12423|12421.7|12416.4|12415.2|652
1671035400000|2022-12-14 16:30:00|12420.7|12419.7|12412.1|12410.6|12422.3|12421.1|12411.7|12410.3|919
1671035700000|2022-12-14 16:35:00|12411.9|12410.4|12411.2|12409.7|12415.2|12413.8|12409.7|12408.3|879
1671036000000|2022-12-14 16:40:00|12411.1|12409.6|12422.1|12420.6|12422.4|12420.9|12410.5|12409|765
1671036300000|2022-12-14 16:45:00|12422.2|12420.7|12409.5|12408|12422.3|12420.8|12409.5|12408|820
1671036600000|2022-12-14 16:50:00|12409.3|12407.8|12421.2|12419.7|12423.6|12422.4|12407.6|12406.1|888
1671036900000|2022-12-14 16:55:00|12421.3|12419.8|12408.4|12406.9|12421.5|12420|12407.9|12406.7|657
1671037200000|2022-12-14 17:00:00|12408.2|12406.7|12406.9|12405.4|12410.9|12409.4|12404.6|12403.7|837
1671037500000|2022-12-14 17:05:00|12406.8|12405.3|12414.8|12413.3|12415.6|12414.1|12406.4|12404.9|751
1671037800000|2022-12-14 17:10:00|12414.5|12413|12415.6|12414.1|12415.6|12414.1|12410.2|12409|664
1671038100000|2022-12-14 17:15:00|12415.5|12414|12424.1|12422.6|12424.4|12423|12415.5|12414|668
1671038400000|2022-12-14 17:20:00|12424|12422.5|12420.6|12419.7|12424.4|12422.9|12420.3|12419.4|618
1671038700000|2022-12-14 17:25:00|12420.5|12419.6|12418.3|12416.8|12424.1|12422.9|12412|12410.5|947
1671039000000|2022-12-14 17:30:00|12418.2|12416.7|12418.2|12416.7|12420.5|12419|12415.1|12413.6|810
1671039300000|2022-12-14 17:35:00|12418.3|12416.8|12421.7|12420.2|12423|12421.5|12416.7|12415.2|612
1671039600000|2022-12-14 17:40:00|12421.8|12420.3|12417.1|12415.6|12422.6|12421.3|12415.2|12413.7|659
1671039900000|2022-12-14 17:45:00|12417|12415.5|12420.1|12419.2|12420.7|12419.4|12415.6|12414.5|602
1671040200000|2022-12-14 17:50:00|12420.4|12418.9|12420.1|12418.6|12421.4|12419.9|12417|12415.7|544
1671040500000|2022-12-14 17:55:00|12420.2|12418.7|12420|12418.5|12422.2|12420.8|12419.9|12418.4|415
1671040800000|2022-12-14 18:00:00|12419.9|12418.4|12422.5|12421|12423.1|12421.8|12419|12417.7|588
1671041100000|2022-12-14 18:05:00|12422.4|12420.9|12426.4|12424.9|12427|12425.8|12421.8|12420.5|671
1671041400000|2022-12-14 18:10:00|12426.3|12424.8|12427|12425.5|12427.1|12425.9|12424.1|12422.8|546
1671041700000|2022-12-14 18:15:00|12426.8|12425.3|12426.9|12425.4|12430.2|12428.9|12425.8|12424.5|608
1671042000000|2022-12-14 18:20:00|12427|12425.5|12428.5|12427|12431.2|12429.7|12426.1|12424.8|676
1671042300000|2022-12-14 18:25:00|12428.2|12426.7|12426.7|12425.2|12429.1|12427.8|12426|12424.7|651
1671042600000|2022-12-14 18:30:00|12426.6|12425.1|12427.7|12426.8|12430.2|12428.7|12426.2|12424.7|639
1671042900000|2022-12-14 18:35:00|12427.6|12426.7|12441.2|12439.7|12445.9|12444.4|12427.6|12426.4|768
1671043200000|2022-12-14 18:40:00|12441.3|12439.8|12433.7|12432.2|12444.8|12443.3|12432.2|12430.7|760
1671043500000|2022-12-14 18:45:00|12433.2|12431.7|12434.1|12432.6|12440.2|12438.7|12431.8|12430.3|674
1671043800000|2022-12-14 18:50:00|12434|12432.5|12435.6|12434.1|12439.2|12437.7|12432.7|12431.2|831
1671044100000|2022-12-14 18:55:00|12435.7|12434.2|12442.9|12431.9|12444.6|12436.9|12434.7|12430.8|938
1671044400000|2022-12-14 19:00:00|12442.5|12431.5|12385.4|12382.7|12443.7|12432.7|12368.6|12365.3|2302
1671044700000|2022-12-14 19:05:00|12385.1|12382.8|12372.9|12370.4|12393.6|12391.2|12366.4|12363.9|2202
1671045000000|2022-12-14 19:10:00|12372.8|12370.5|12379|12376.8|12389.3|12387.8|12363.7|12361.4|2089
1671045300000|2022-12-14 19:15:00|12379.1|12376.6|12386|12383.9|12390|12388.1|12372.1|12370.6|2086
1671045600000|2022-12-14 19:20:00|12386.2|12384|12378.4|12376.1|12389.4|12387.8|12374.3|12372.6|2075
1671045900000|2022-12-14 19:25:00|12377.5|12376|12383.5|12381.1|12390.5|12388.8|12374|12371.9|1966
1671046200000|2022-12-14 19:30:00|12382.2|12380.7|12347.5|12345.4|12388.7|12386.5|12347|12344.4|2279
1671046500000|2022-12-14 19:35:00|12347|12345.3|12351.8|12349.6|12364.4|12362.3|12345.9|12344.1|2405
1671046800000|2022-12-14 19:40:00|12352|12349.4|12389.7|12386.9|12413|12409.9|12348.9|12346.7|2525
1671047100000|2022-12-14 19:45:00|12389.6|12386.6|12393.9|12389.6|12406.9|12403.2|12369.8|12364.9|2335
1671047400000|2022-12-14 19:50:00|12394.4|12389.4|12406.5|12403.5|12410.6|12408.2|12380.1|12376.7|2366
1671047700000|2022-12-14 19:55:00|12406.7|12403.8|12405.1|12402.5|12412.6|12410|12394.8|12392|2285
1671048000000|2022-12-14 20:00:00|12404.9|12402.2|12419.5|12417.2|12422.1|12420.6|12398.8|12396.3|2247
1671048300000|2022-12-14 20:05:00|12420|12417.5|12419|12417.5|12422.6|12421.1|12414.4|12412|1882
1671048600000|2022-12-14 20:10:00|12419.6|12417.6|12443.4|12441.9|12448|12446|12419.2|12417.4|2046
1671048900000|2022-12-14 20:15:00|12443.2|12441.7|12438|12435.6|12444|12442.5|12426.2|12424.4|1999
1671049200000|2022-12-14 20:20:00|12438.1|12435.5|12436.2|12434.7|12443.5|12441.2|12431.1|12429.4|1992
1671049500000|2022-12-14 20:25:00|12436.4|12434.9|12422.9|12420.4|12439.6|12437.8|12421.9|12419.3|1597
1671049800000|2022-12-14 20:30:00|12422.8|12420.5|12418.2|12415.6|12424.9|12422.4|12413.8|12411.3|1915
1671050100000|2022-12-14 20:35:00|12418.3|12415.4|12432.6|12430|12434.9|12433|12415.5|12413.1|1772
1671050400000|2022-12-14 20:40:00|12432.7|12429.8|12441.1|12438.3|12441.3|12438.7|12431.1|12429|1622
1671050700000|2022-12-14 20:45:00|12440.7|12437.9|12436.8|12434.5|12440.7|12438.6|12434.3|12431.8|1373
1671051000000|2022-12-14 20:50:00|12436.7|12434.4|12435.9|12433.5|12441|12439|12433.1|12430.8|1322
1671051300000|2022-12-14 20:55:00|12436|12433.4|12424.2|12422.1|12436|12433.4|12423.9|12422.1|1149
1671051600000|2022-12-14 21:00:00|12424.6|12422|12427.9|12425.3|12429.6|12427.5|12422.5|12420.5|814
1671051900000|2022-12-14 21:05:00|12428|12425.4|12434.1|12431.6|12434.9|12432.7|12427.6|12424.7|549
1671052200000|2022-12-14 21:10:00|12433.8|12432.3|12430.5|12428.1|12436.4|12433.7|12427.9|12425.9|526
1671052500000|2022-12-14 21:15:00|12430.8|12427.9|12427.7|12424.9|12431.2|12429.2|12427|12424.5|337
1671052800000|2022-12-14 21:20:00|12427.8|12425|12426.4|12423.7|12428.4|12425.9|12425.6|12423.4|252
1671053100000|2022-12-14 21:25:00|12426.5|12424.4|12424.9|12423.4|12428.7|12426.8|12424.9|12423|279
1671053400000|2022-12-14 21:30:00|12425.2|12423.1|12426.6|12424.1|12427.2|12424.6|12424.7|12422.8|141
1671053700000|2022-12-14 21:35:00|12426.7|12424|12428.6|12426.2|12431.5|12429.5|12424.1|12421.6|321
1671054000000|2022-12-14 21:40:00|12428.5|12426.1|12432|12429.4|12432.5|12429.8|12427.2|12425.1|297
1671054300000|2022-12-14 21:45:00|12432.4|12429|12431.3|12428.7|12433.9|12431.8|12430.1|12427|445
1671054600000|2022-12-14 21:50:00|12431.5|12428.8|12428.9|12426.2|12431.9|12429.5|12428.3|12426.1|321
1671054900000|2022-12-14 21:55:00|12429.3|12425.9|12428.9|12417.9|12431.9|12426.4|12427.6|12416.6|306
1671055200000|2022-12-14 22:00:00|12430|12419|12428.8|12417.8|12432.1|12421.1|12428.7|12417.7|40
1671055500000|2022-12-14 22:05:00|12429.3|12418.3|12431.7|12420.7|12434.2|12423.2|12428.8|12417.8|38
1671055800000|2022-12-14 22:10:00|12431.3|12420.3|12431.9|12420.9|12432.1|12421.1|12430.9|12419.9|20
1671056100000|2022-12-14 22:15:00|12431.4|12420.4|12433.3|12422.3|12435.6|12424.6|12430.8|12419.8|57
1671056400000|2022-12-14 22:20:00|12432.6|12421.6|12433.2|12422.2|12433.6|12422.6|12431.9|12420.9|43
1671056700000|2022-12-14 22:25:00|12432.4|12421.4|12431.1|12420.1|12432.8|12421.8|12430.7|12419.7|61
1671057000000|2022-12-14 22:30:00|12431.3|12420.3|12430.4|12420.7|12432.4|12421.9|12429.2|12419.8|91
1671057300000|2022-12-14 22:35:00|12430.3|12420.6|12430|12421.4|12432.5|12422.5|12429.5|12419.8|93
1671057600000|2022-12-14 22:40:00|12430.1|12421.3|12433.4|12422.4|12433.7|12422.7|12429.3|12420.5|163
1671057900000|2022-12-14 22:45:00|12431.4|12420.4|12431.6|12421.6|12432.7|12421.8|12430.7|12419.7|179
1671058200000|2022-12-14 22:50:00|12431.5|12421.5|12432.7|12421.7|12433.9|12422.9|12431.5|12420.7|245
1671058500000|2022-12-14 22:55:00|12432.6|12421.6|12433.7|12422.7|12442.8|12431.8|12430.8|12419.8|164
1671058800000|2022-12-14 23:00:00|12433.6|12422.6|12425.2|12416.9|12434.6|12423.6|12423.3|12415.9|303
1671059100000|2022-12-14 23:05:00|12423.3|12418.8|12419.3|12415.1|12426.1|12419|12419.3|12414.5|153
1671059400000|2022-12-14 23:10:00|12419.7|12415.2|12422.4|12418.3|12422.9|12418.9|12419.1|12414.7|458
1671059700000|2022-12-14 23:15:00|12422.6|12418.6|12423.9|12420.5|12426.2|12422.9|12422|12418.6|1110
1671060000000|2022-12-14 23:20:00|12424|12420.4|12424.7|12422.2|12426.9|12424.1|12422.6|12419.9|730
1671060300000|2022-12-14 23:25:00|12424.9|12422.4|12427|12424.5|12429|12426.4|12424.3|12421.6|552
1671060600000|2022-12-14 23:30:00|12427.2|12424.6|12426.4|12423.8|12427.7|12425.1|12423.7|12421.5|612
1671060900000|2022-12-14 23:35:00|12426.3|12423.5|12422.6|12419.7|12426.7|12424.4|12421|12418.8|770
1671061200000|2022-12-14 23:40:00|12422.8|12420.1|12419.7|12417|12422.8|12420.2|12418.6|12416.3|478
1671061500000|2022-12-14 23:45:00|12419.6|12417.1|12418.4|12415.9|12421|12418.6|12418.1|12415.9|579
1671061800000|2022-12-14 23:50:00|12418.3|12416|12419.5|12416.8|12421.8|12419.3|12417.9|12415.6|412
1671062100000|2022-12-14 23:55:00|12419.7|12416.9|12419.3|12417.8|12421.2|12418.6|12418.2|12416|467
1671062400000|2022-12-15 00:00:00|12419.7|12417.5|12412.2|12410.7|12420.4|12418.7|12411.2|12409.7|566
1671062700000|2022-12-15 00:05:00|12412.3|12410.8|12411|12409.5|12414.4|12412.3|12409.2|12407.7|581
1671063000000|2022-12-15 00:10:00|12411.1|12409.6|12412.5|12411|12412.7|12411.2|12408.6|12407.1|661
1671063300000|2022-12-15 00:15:00|12412.4|12410.9|12418.1|12416.6|12418.5|12417|12412.4|12410.7|617
1671063600000|2022-12-15 00:20:00|12418|12416.5|12417.5|12416|12418.2|12416.7|12415.8|12414.3|380
1671063900000|2022-12-15 00:25:00|12417.4|12415.9|12416.4|12414.9|12417.6|12416.1|12416.2|12414.7|221
1671064200000|2022-12-15 00:30:00|12416.3|12414.8|12417.2|12415.7|12417.8|12415.8|12414.4|12412.7|591
1671064500000|2022-12-15 00:35:00|12417.1|12415.6|12413.9|12412.4|12417.6|12415.8|12413.9|12412.1|638
1671064800000|2022-12-15 00:40:00|12414|12412.5|12418|12416.5|12418.6|12417.1|12412.9|12411.4|464
1671065100000|2022-12-15 00:45:00|12417.9|12416.4|12418.9|12417.4|12420.6|12418.7|12416.8|12415.3|502
1671065400000|2022-12-15 00:50:00|12419|12417.5|12425.7|12424.2|12425.7|12424.2|12418.9|12417.4|465
1671065700000|2022-12-15 00:55:00|12425|12423.5|12424|12422.5|12426.4|12424.9|12421.8|12420.3|523
1671066000000|2022-12-15 01:00:00|12423.9|12422.4|12415.6|12414.1|12425|12423.5|12415.1|12413.6|627
1671066300000|2022-12-15 01:05:00|12415.5|12414|12415.4|12413.9|12419.4|12417.9|12414.3|12412.8|575
1671066600000|2022-12-15 01:10:00|12415.3|12413.8|12415.2|12413.7|12418.4|12416.9|12414|12412.5|661
1671066900000|2022-12-15 01:15:00|12415|12413.5|12416.1|12414.6|12418.3|12416.5|12411.9|12410.4|817
1671067200000|2022-12-15 01:20:00|12416.2|12414.7|12411.7|12410.2|12418.7|12416.9|12411.5|12410|687
1671067500000|2022-12-15 01:25:00|12411.6|12410.1|12405.8|12404.9|12411.6|12410.1|12405.8|12404.5|510
1671067800000|2022-12-15 01:30:00|12405.3|12404.4|12403.6|12402.1|12408.2|12406.7|12402.5|12401|629
1671068100000|2022-12-15 01:35:00|12403.7|12402.2|12404.6|12403.1|12406.2|12404.7|12403.5|12402|555
1671068400000|2022-12-15 01:40:00|12404.5|12403|12400.7|12399.2|12404.5|12403|12399.9|12398.4|639
1671068700000|2022-12-15 01:45:00|12401|12399.5|12403.3|12401.8|12404.6|12403|12400.9|12399.1|821
1671069000000|2022-12-15 01:50:00|12403.4|12401.9|12400.4|12398.9|12403.5|12402|12399.8|12398.3|602
1671069300000|2022-12-15 01:55:00|12400.5|12399|12401.1|12399.6|12403.3|12401.8|12399.7|12398.2|781
1671069600000|2022-12-15 02:00:00|12401.4|12399.9|12399.6|12398.1|12404.6|12403.1|12399.6|12398.1|678
1671069900000|2022-12-15 02:05:00|12399.7|12398.2|12398.1|12396.6|12400.1|12398.6|12396.4|12394.8|554
1671070200000|2022-12-15 02:10:00|12398|12396.5|12397.2|12395.7|12398.5|12397|12392.1|12390.6|841
1671070500000|2022-12-15 02:15:00|12397.5|12395.4|12394.5|12393|12398|12396.1|12393.5|12391.7|571
1671070800000|2022-12-15 02:20:00|12394.4|12392.9|12393.1|12391.6|12395.4|12393.6|12392.7|12391.2|503
1671071100000|2022-12-15 02:25:00|12393.2|12391.7|12393.4|12391.9|12394.2|12392.7|12392.6|12390.9|407
1671071400000|2022-12-15 02:30:00|12393.3|12391.8|12393.3|12391.8|12394|12392.5|12392.5|12391|205
1671071700000|2022-12-15 02:35:00|12393.2|12391.7|12391.7|12390.2|12394.3|12392.8|12391.4|12389.9|387
1671072000000|2022-12-15 02:40:00|12391.8|12390.3|12397|12395.5|12397.5|12396|12391.5|12390|512
1671072300000|2022-12-15 02:45:00|12397.1|12395.6|12396.5|12395|12398.4|12396.8|12395.3|12393.8|538
1671072600000|2022-12-15 02:50:00|12396.6|12395.1|12397.1|12395.6|12397.8|12396.3|12395.5|12394|502
1671072900000|2022-12-15 02:55:00|12396.9|12395.4|12395.5|12394|12398.2|12396.7|12395.3|12393.6|578
1671073200000|2022-12-15 03:00:00|12395.4|12393.9|12393.1|12391.6|12396|12394.5|12390.2|12388.7|735
1671073500000|2022-12-15 03:05:00|12393|12391.5|12395|12393.5|12395.8|12394.3|12392.6|12391.1|708
1671073800000|2022-12-15 03:10:00|12395.1|12393.6|12395.1|12393.6|12396.6|12395.1|12393.9|12392.4|533
1671074100000|2022-12-15 03:15:00|12395.3|12393.8|12395.9|12394.4|12396.8|12395.3|12394.1|12392.6|552
1671074400000|2022-12-15 03:20:00|12395.8|12394.3|12393.5|12392|12396.4|12394.9|12392.8|12391.3|697
1671074700000|2022-12-15 03:25:00|12393.7|12392.2|12393.8|12392.3|12395|12393.5|12392.6|12391.1|473
1671075000000|2022-12-15 03:30:00|12393.7|12392.2|12393.1|12391.6|12395.6|12394.1|12392.1|12390.6|440
1671075300000|2022-12-15 03:35:00|12393|12391.5|12390.8|12389.3|12394.5|12393|12389.6|12388|554
1671075600000|2022-12-15 03:40:00|12391|12389.5|12390|12388.5|12391.6|12389.8|12388.4|12386.9|456
1671075900000|2022-12-15 03:45:00|12390.1|12388.6|12391.4|12389.9|12391.6|12390.1|12388.2|12386.7|561
1671076200000|2022-12-15 03:50:00|12391.3|12389.8|12388.5|12387|12392.1|12390.6|12388.3|12386.8|368
1671076500000|2022-12-15 03:55:00|12388.9|12387.4|12388.2|12386.7|12390|12388.5|12387.4|12385.9|481
1671076800000|2022-12-15 04:00:00|12388.1|12386.6|12383.4|12381.9|12388.4|12386.9|12382.4|12380.9|493
1671077100000|2022-12-15 04:05:00|12383.5|12382|12383.5|12382|12385.1|12383.6|12382.4|12380.9|362
1671077400000|2022-12-15 04:10:00|12383.4|12381.9|12383.4|12381.9|12385.2|12383.7|12381.1|12379.6|537
1671077700000|2022-12-15 04:15:00|12383.3|12381.8|12384|12382.5|12385.1|12383.6|12383|12381.5|431
1671078000000|2022-12-15 04:20:00|12383.9|12382.4|12384.4|12382.9|12384.4|12382.9|12381.2|12379.7|387
1671078300000|2022-12-15 04:25:00|12384.5|12383|12384.3|12382.8|12385.5|12384|12384|12382.5|313
1671078600000|2022-12-15 04:30:00|12384.4|12382.9|12381.7|12380.2|12386.2|12384.4|12381|12379.5|325
1671078900000|2022-12-15 04:35:00|12381.6|12380.1|12382.8|12380.7|12384.4|12382.9|12381.5|12380|313
1671079200000|2022-12-15 04:40:00|12382.7|12381.2|12385.7|12384.2|12386|12384.5|12382.2|12380.7|319
1671079500000|2022-12-15 04:45:00|12385.6|12384.1|12382|12380.5|12386.1|12384.8|12381.3|12379.8|289
1671079800000|2022-12-15 04:50:00|12382.2|12380.7|12381.1|12379.6|12384.9|12383.4|12380.9|12379.4|448
1671080100000|2022-12-15 04:55:00|12380.9|12379.4|12381|12379.5|12382.1|12380.6|12378.7|12377.2|424
1671080400000|2022-12-15 05:00:00|12381.1|12379.6|12380.4|12378.9|12382.7|12381.2|12377.7|12376.2|499
1671080700000|2022-12-15 05:05:00|12380.3|12378.8|12382.2|12380.7|12382.4|12380.9|12378.9|12377.4|523
1671081000000|2022-12-15 05:10:00|12382.1|12380.6|12380.7|12379.2|12383.1|12381.6|12379.3|12377.8|438
1671081300000|2022-12-15 05:15:00|12380.8|12379.3|12382.8|12381.3|12382.8|12381.3|12379|12377.5|519
1671081600000|2022-12-15 05:20:00|12382.9|12381.4|12387.1|12385.6|12387.8|12386.3|12382.2|12380.7|494
1671081900000|2022-12-15 05:25:00|12387|12385.5|12387.2|12385.7|12388.3|12387.1|12386.2|12384.7|280
1671082200000|2022-12-15 05:30:00|12387.3|12385.8|12386.9|12385.4|12387.5|12385.9|12384.5|12383|418
1671082500000|2022-12-15 05:35:00|12386.8|12385.3|12388.1|12386.6|12389.7|12388.2|12386.1|12384.6|555
1671082800000|2022-12-15 05:40:00|12387.9|12386.4|12386.4|12384.9|12388.6|12386.8|12385.8|12384.3|437
1671083100000|2022-12-15 05:45:00|12386.5|12385|12383.9|12382.4|12387.4|12385.9|12383.3|12381.8|510
1671083400000|2022-12-15 05:50:00|12384.1|12382.6|12390|12388.5|12390.1|12388.6|12382.9|12381.4|601
1671083700000|2022-12-15 05:55:00|12390.4|12388.9|12393.6|12392.1|12394.7|12393.3|12390.1|12388.5|657
1671084000000|2022-12-15 06:00:00|12393.7|12392.2|12394|12392.5|12394.9|12393.4|12391.9|12390.4|583
1671084300000|2022-12-15 06:05:00|12393.9|12392.4|12394.6|12393.1|12398.2|12396.9|12392.9|12391.5|429
1671084600000|2022-12-15 06:10:00|12394.4|12392.9|12389.7|12388.2|12395.7|12393.9|12389.5|12388|319
1671084900000|2022-12-15 06:15:00|12389.9|12388.4|12394.2|12392.7|12395|12393.5|12389.2|12387.7|450
1671085200000|2022-12-15 06:20:00|12394.1|12392.6|12395.1|12393.6|12396.3|12394.8|12392.8|12391.3|602
1671085500000|2022-12-15 06:25:00|12395.2|12393.7|12396.4|12394.9|12399.2|12397.7|12394.2|12393|450
1671085800000|2022-12-15 06:30:00|12396.7|12395.2|12393.1|12391.6|12397.2|12395.7|12391.6|12390.1|542
1671086100000|2022-12-15 06:35:00|12393|12391.5|12396|12394.5|12396.1|12394.6|12392.2|12390.7|440
1671086400000|2022-12-15 06:40:00|12395.7|12394.2|12402|12400.5|12403.4|12401.9|12395.1|12393.6|510
1671086700000|2022-12-15 06:45:00|12401.9|12400.4|12399.3|12397.8|12403.2|12401.7|12397.2|12395.7|503
1671087000000|2022-12-15 06:50:00|12399.6|12398.1|12394.5|12393|12399.8|12398.3|12393.6|12392.1|554
1671087300000|2022-12-15 06:55:00|12394.4|12392.9|12397.1|12395.6|12398.6|12397.1|12393.8|12392.3|516
1671087600000|2022-12-15 07:00:00|12397.5|12396|12393|12391.5|12397.5|12396|12390.5|12389|822
1671087900000|2022-12-15 07:05:00|12393.2|12391.7|12392.1|12390.6|12393.7|12392.2|12389.2|12387.7|671
1671088200000|2022-12-15 07:10:00|12392.2|12390.7|12388.3|12386.8|12393.5|12392|12387.2|12385.7|710
1671088500000|2022-12-15 07:15:00|12388.7|12387.2|12386.3|12384.8|12391.2|12389.7|12384.7|12383.4|660
1671088800000|2022-12-15 07:20:00|12386|12384.5|12386.9|12385.4|12389.5|12388.2|12384.3|12382.8|757
1671089100000|2022-12-15 07:25:00|12386.8|12385.3|12387.9|12386.4|12388.1|12386.6|12383.1|12381.6|848
1671089400000|2022-12-15 07:30:00|12388|12386.5|12389.4|12387.9|12390.2|12388.7|12384.3|12383.1|825
1671089700000|2022-12-15 07:35:00|12389.3|12387.8|12389.5|12388|12392.6|12391.2|12386.9|12385.6|792
1671090000000|2022-12-15 07:40:00|12389.4|12387.9|12385.9|12384.4|12392.1|12390.6|12384.4|12382.9|759
1671090300000|2022-12-15 07:45:00|12385.8|12384.3|12381.9|12380.4|12386.2|12384.7|12380.4|12378.9|776
1671090600000|2022-12-15 07:50:00|12381.5|12380|12380.7|12379.2|12383.5|12382|12377.6|12376.3|840
1671090900000|2022-12-15 07:55:00|12380.4|12378.9|12381.3|12379.8|12385.3|12383.8|12378.7|12377.2|827
1671091200000|2022-12-15 08:00:00|12381.4|12379.9|12383.7|12382.2|12385.4|12383.9|12377.2|12376.1|1027
1671091500000|2022-12-15 08:05:00|12384.1|12382.6|12376.3|12375.4|12385.6|12384.1|12370.5|12369.3|953
1671091800000|2022-12-15 08:10:00|12376.6|12375.1|12369.4|12367.9|12376.6|12375.1|12368.7|12367.2|911
1671092100000|2022-12-15 08:15:00|12369.7|12368.2|12365.1|12363.6|12373.6|12372.1|12364|12362.6|948
1671092400000|2022-12-15 08:20:00|12365.3|12363.8|12365.3|12363.8|12366.6|12365.1|12359|12357.5|975
1671092700000|2022-12-15 08:25:00|12365.4|12363.9|12360.9|12359.4|12369.3|12367.8|12359.6|12358.1|950
1671093000000|2022-12-15 08:30:00|12360.8|12359.3|12361.7|12360.2|12361.7|12360.2|12356.3|12354.8|996
1671093300000|2022-12-15 08:35:00|12361.6|12360.1|12338|12337.1|12361.9|12360.4|12338|12337.1|1004
1671093600000|2022-12-15 08:40:00|12337.9|12337|12337.1|12335.6|12339.3|12337.8|12333.5|12332|808
1671093900000|2022-12-15 08:45:00|12336.8|12335.3|12327.4|12325.9|12341.2|12339.7|12326|12324.5|986
1671094200000|2022-12-15 08:50:00|12327.3|12325.8|12327.5|12326|12330.3|12328.8|12321.7|12320.2|874
1671094500000|2022-12-15 08:55:00|12327.4|12325.9|12317.3|12315.8|12329.5|12328|12312.6|12311.1|927
1671094800000|2022-12-15 09:00:00|12317.2|12315.7|12305.1|12303.6|12317.3|12316.1|12303.8|12302.3|1125
1671095100000|2022-12-15 09:05:00|12305.2|12303.7|12306.2|12304.7|12310.4|12308.9|12302.8|12301.3|934
1671095400000|2022-12-15 09:10:00|12306.1|12304.6|12306.4|12304.9|12312.3|12310.8|12297.1|12295.6|1027
1671095700000|2022-12-15 09:15:00|12306.3|12304.8|12316.1|12314.6|12317.9|12316.6|12304.2|12302.7|913
1671096000000|2022-12-15 09:20:00|12315.9|12314.4|12316.4|12314.9|12317|12315.7|12314|12312.7|734
1671096300000|2022-12-15 09:25:00|12316.3|12314.8|12317.3|12315.8|12320.8|12319.3|12314.9|12313.4|893
1671096600000|2022-12-15 09:30:00|12317.4|12315.9|12326.5|12325|12326.5|12325|12316.8|12315.3|719
1671096900000|2022-12-15 09:35:00|12326.4|12324.9|12326.2|12324.7|12330.6|12329.2|12325.4|12323.9|867
1671097200000|2022-12-15 09:40:00|12326.3|12324.8|12331.2|12330.3|12334.9|12333.4|12326.2|12324.8|762
1671097500000|2022-12-15 09:45:00|12331.5|12330|12336.5|12335|12338|12336.5|12324.2|12322.7|810
1671097800000|2022-12-15 09:50:00|12336.4|12334.9|12338.9|12337.4|12344.1|12342.6|12336.2|12334.9|682
1671098100000|2022-12-15 09:55:00|12338.8|12337.3|12339.8|12338.3|12341.7|12340.2|12334.2|12332.8|818
1671098400000|2022-12-15 10:00:00|12339.9|12338.4|12336.9|12335.4|12340.2|12338.7|12333.8|12332.3|952
1671098700000|2022-12-15 10:05:00|12336.8|12335.3|12339.1|12337.6|12342.5|12341|12334.4|12332.9|830
1671099000000|2022-12-15 10:10:00|12339|12337.5|12340.5|12339|12341.3|12339.8|12335.5|12334|695
1671099300000|2022-12-15 10:15:00|12340.3|12338.8|12352.5|12351|12356.7|12355.2|12339.9|12338.4|825
1671099600000|2022-12-15 10:20:00|12352.4|12350.9|12337.4|12335.9|12355.1|12353.6|12334.6|12333.1|1035
1671099900000|2022-12-15 10:25:00|12337.5|12336|12336.3|12335.4|12341.6|12340.1|12330.5|12329|951
1671100200000|2022-12-15 10:30:00|12336.2|12335.3|12336.2|12334.7|12340|12338.5|12334.3|12332.8|886
1671100500000|2022-12-15 10:35:00|12336.3|12334.8|12337.2|12335.7|12341.4|12339.9|12334.9|12333.4|776
1671100800000|2022-12-15 10:40:00|12337.6|12336.1|12339.6|12338.1|12343.1|12341.6|12332.1|12330.8|822
1671101100000|2022-12-15 10:45:00|12339.4|12337.9|12335.1|12333.6|12339.8|12338.5|12333|12331.5|671
1671101400000|2022-12-15 10:50:00|12335|12333.5|12334.6|12333.1|12337.5|12336|12330.7|12329.2|642
1671101700000|2022-12-15 10:55:00|12334.5|12333|12333.2|12331.7|12335|12333.5|12329.2|12328.2|699
1671102000000|2022-12-15 11:00:00|12333.3|12331.8|12328|12326.5|12336.4|12334.9|12327.1|12325.6|828
1671102300000|2022-12-15 11:05:00|12327.9|12326.4|12329.1|12327.6|12330.1|12328.6|12321.9|12320.4|691
1671102600000|2022-12-15 11:10:00|12329|12327.5|12336.7|12335.2|12338.1|12336.6|12328.7|12327.2|835
1671102900000|2022-12-15 11:15:00|12336.9|12335.4|12338.3|12337.4|12343|12341.5|12336.1|12334.6|775
1671103200000|2022-12-15 11:20:00|12338.2|12337.3|12338.9|12337.4|12345.3|12343.8|12337.3|12335.8|908
1671103500000|2022-12-15 11:25:00|12339|12337.5|12344.7|12343.2|12344.8|12343.3|12338.1|12336.6|729
1671103800000|2022-12-15 11:30:00|12344.4|12342.9|12336|12334.5|12344.7|12343.2|12335.3|12333.8|681
1671104100000|2022-12-15 11:35:00|12335.9|12334.4|12338.2|12336.7|12341.9|12340.4|12335.3|12333.8|565
1671104400000|2022-12-15 11:40:00|12338.4|12336.9|12343.2|12341.7|12346.5|12345|12338.3|12336.8|538
1671104700000|2022-12-15 11:45:00|12343.1|12341.6|12348.6|12347.1|12350.5|12349|12342.1|12340.6|695
1671105000000|2022-12-15 11:50:00|12348.5|12347|12342.1|12340.6|12352.6|12351.1|12340.1|12338.3|640
1671105300000|2022-12-15 11:55:00|12342.2|12340.7|12336.6|12325.6|12347.3|12345.5|12336.2|12325.2|896
1671105600000|2022-12-15 12:00:00|12336.5|12325.5|12317.6|12315.4|12337.2|12327.6|12290.2|12283.5|1929
1671105900000|2022-12-15 12:05:00|12318.4|12315.7|12303.2|12301.7|12322.7|12320.2|12300.3|12298.8|1404
1671106200000|2022-12-15 12:10:00|12303.1|12301.6|12304.2|12302.7|12312.6|12311.1|12296.9|12295.1|841
1671106500000|2022-12-15 12:15:00|12304.1|12302.6|12320.7|12319.2|12320.7|12319.2|12298.2|12296.7|921
1671106800000|2022-12-15 12:20:00|12320.8|12319.3|12321.9|12320.4|12331.9|12330.4|12320.5|12319|958
1671107100000|2022-12-15 12:25:00|12321.7|12320.2|12326.3|12324.8|12336.6|12335.1|12321.1|12319.6|944
1671107400000|2022-12-15 12:30:00|12326.4|12324.9|12318.7|12317.2|12328.2|12326.7|12316.1|12314.9|964
1671107700000|2022-12-15 12:35:00|12318.8|12317.3|12330.2|12328.7|12332.3|12330.8|12317.4|12316.2|866
1671108000000|2022-12-15 12:40:00|12330.1|12328.6|12332.4|12330.9|12335.5|12334.2|12328.5|12327|761
1671108300000|2022-12-15 12:45:00|12332.5|12331|12324|12322.5|12334.2|12332.9|12323.2|12321.7|674
1671108600000|2022-12-15 12:50:00|12324.1|12322.6|12320.9|12319.4|12325.2|12323.7|12319.4|12318.2|601
1671108900000|2022-12-15 12:55:00|12320.8|12319.3|12311.5|12310|12321.8|12320.3|12310.3|12308.8|696
1671109200000|2022-12-15 13:00:00|12311.9|12310.4|12310.3|12309.4|12312.8|12311.5|12300|12298.5|900
1671109500000|2022-12-15 13:05:00|12310.5|12309|12311|12309.5|12312.2|12310.7|12307.4|12305.9|638
1671109800000|2022-12-15 13:10:00|12311.1|12309.6|12322.9|12314.1|12324.7|12320.2|12308.8|12307.3|735
1671110100000|2022-12-15 13:15:00|12323.3|12314|12311.2|12308.9|12329.8|12326.3|12304.2|12302.5|1943
1671110400000|2022-12-15 13:20:00|12312.4|12310.9|12298.1|12296.6|12314.4|12312.2|12296.6|12295.1|1463
1671110700000|2022-12-15 13:25:00|12298|12296.5|12304.6|12295|12305.6|12301.8|12290.2|12288.7|1293
1671111000000|2022-12-15 13:30:00|12301.7|12296.6|12318.5|12317|12325.4|12323.3|12301.1|12294.5|1886
1671111300000|2022-12-15 13:35:00|12318.6|12317.1|12306.8|12305.3|12322.2|12320.7|12299.9|12298.4|1397
1671111600000|2022-12-15 13:40:00|12306.7|12305.2|12318.2|12316.7|12324.1|12322.5|12304.3|12302.8|1313
1671111900000|2022-12-15 13:45:00|12318.3|12316.8|12321.7|12320.2|12325.2|12323.7|12316.9|12315.4|1312
1671112200000|2022-12-15 13:50:00|12321.6|12320.1|12321|12319.5|12325.8|12324.3|12314.2|12313.1|1365
1671112500000|2022-12-15 13:55:00|12320.5|12319|12318.2|12316.7|12326.2|12324.7|12312.4|12310.9|1277
1671112800000|2022-12-15 14:00:00|12318.1|12316.6|12318.4|12316.9|12321.5|12320|12310|12308.5|1144
1671113100000|2022-12-15 14:05:00|12318.3|12316.8|12342.9|12341.4|12348.4|12346.9|12316|12314.5|1461
1671113400000|2022-12-15 14:10:00|12342.3|12340.8|12342.5|12339.4|12344.8|12343|12330.2|12328.7|1591
1671113700000|2022-12-15 14:15:00|12342.7|12339.1|12344|12342.5|12357.6|12356.1|12338.1|12336.6|1634
1671114000000|2022-12-15 14:20:00|12345|12343.5|12333.1|12331.6|12346.8|12345.3|12331.7|12330.2|1451
1671114300000|2022-12-15 14:25:00|12332.9|12331.4|12318.5|12317|12335.2|12333.7|12315.8|12314.3|1295
1671114600000|2022-12-15 14:30:00|12318.4|12316.9|12313.8|12312.3|12327.4|12325.9|12312.5|12311|1549
1671114900000|2022-12-15 14:35:00|12313.9|12312.4|12311.9|12310.4|12315|12313.5|12291.1|12289.6|1599
1671115200000|2022-12-15 14:40:00|12311.6|12310.1|12319.2|12317.7|12323.9|12322.4|12306.9|12305.4|1558
1671115500000|2022-12-15 14:45:00|12319.8|12318.3|12316.2|12314.7|12322.1|12320.6|12306.5|12305|1542
1671115800000|2022-12-15 14:50:00|12316.3|12314.8|12319.8|12318.3|12326.8|12325.3|12313|12311.5|1594
1671116100000|2022-12-15 14:55:00|12319.7|12318.2|12302.3|12300.8|12320.5|12319|12299.8|12298.3|1340
1671116400000|2022-12-15 15:00:00|12302|12301.1|12286.4|12284.9|12307.6|12306.1|12286.2|12284.7|1447
1671116700000|2022-12-15 15:05:00|12286.1|12284.6|12261.3|12259.8|12288.4|12286.9|12261.3|12259.8|1619
1671117000000|2022-12-15 15:10:00|12261.4|12259.9|12257|12255.5|12266.8|12265.3|12250|12248.5|1466
1671117300000|2022-12-15 15:15:00|12257.2|12255.7|12253.3|12251.8|12258.6|12257.1|12246.6|12245.1|1359
1671117600000|2022-12-15 15:20:00|12253.4|12251.9|12246|12244.5|12256.6|12255.1|12239.2|12237.7|1368
1671117900000|2022-12-15 15:25:00|12246.5|12245|12240.4|12238.9|12246.7|12245.2|12234.7|12233.2|1357
1671118200000|2022-12-15 15:30:00|12240.3|12238.8|12234.5|12233|12240.3|12238.8|12222.2|12220.7|1392
1671118500000|2022-12-15 15:35:00|12234.4|12232.9|12248.6|12247.1|12249.8|12248.3|12234.2|12232.7|1354
1671118800000|2022-12-15 15:40:00|12248.5|12247|12237.3|12235.8|12248.6|12247.1|12235.9|12234.7|1130
1671119100000|2022-12-15 15:45:00|12237.2|12235.7|12226.5|12225|12242.6|12241.1|12225|12223.3|1199
1671119400000|2022-12-15 15:50:00|12226.7|12225.2|12225.3|12223.8|12232.7|12231.2|12218|12216.5|1187
1671119700000|2022-12-15 15:55:00|12225.1|12223.6|12216.9|12216|12230.1|12228.6|12215.3|12214.2|1285
1671120000000|2022-12-15 16:00:00|12217|12216.1|12216.4|12214.9|12225.8|12224.7|12216.1|12214.6|1270
1671120300000|2022-12-15 16:05:00|12216.6|12215.1|12216.6|12215.1|12221.9|12220.4|12211.9|12210.4|963
1671120600000|2022-12-15 16:10:00|12216.7|12215.8|12213.3|12211.8|12219.1|12217.6|12211.2|12209.9|939
1671120900000|2022-12-15 16:15:00|12213.1|12211.6|12210.2|12208.7|12213.8|12212.3|12205.1|12203.9|1050
1671121200000|2022-12-15 16:20:00|12210.1|12208.6|12205.1|12203.6|12216.5|12215|12204.6|12203.1|1034
1671121500000|2022-12-15 16:25:00|12205.2|12203.7|12221.4|12220.5|12221.7|12220.7|12204.9|12203.4|1077
1671121800000|2022-12-15 16:30:00|12221.5|12220.6|12218.1|12216.6|12223.8|12222.3|12214.7|12213.8|1122
1671122100000|2022-12-15 16:35:00|12217.7|12216.8|12212.4|12210.9|12221.3|12220.4|12209.2|12207.7|1176
1671122400000|2022-12-15 16:40:00|12212.3|12210.8|12206.5|12205|12213.5|12212|12204.6|12203.1|984
1671122700000|2022-12-15 16:45:00|12206.4|12204.9|12217|12216.1|12217.9|12216.6|12206.4|12204.9|1240
1671123000000|2022-12-15 16:50:00|12216.9|12216|12215.2|12213.7|12220|12219.1|12210.5|12209|1045
1671123300000|2022-12-15 16:55:00|12215.5|12214|12205.1|12204.2|12218.9|12217.5|12203|12201.6|1135
1671123600000|2022-12-15 17:00:00|12205.4|12203.9|12203.3|12201.8|12210.9|12209.5|12202.6|12201.1|1145
1671123900000|2022-12-15 17:05:00|12203.1|12201.6|12186.8|12185.3|12203.4|12201.9|12182.2|12180.7|1206
1671124200000|2022-12-15 17:10:00|12186.3|12184.8|12181.3|12179.8|12189.9|12188.4|12181|12179.5|1065
1671124500000|2022-12-15 17:15:00|12181.4|12179.9|12176.6|12175.1|12182.8|12181.3|12176.2|12175|1029
1671124800000|2022-12-15 17:20:00|12176.5|12175|12185.4|12183.9|12187.3|12185.8|12176.4|12174.9|1098
1671125100000|2022-12-15 17:25:00|12185.5|12184|12189.6|12188.1|12189.6|12188.1|12179.2|12178.1|1182
1671125400000|2022-12-15 17:30:00|12189.8|12188.3|12192.1|12190.6|12195.4|12194.1|12188.2|12186.7|1125
1671125700000|2022-12-15 17:35:00|12192.2|12190.7|12187|12185.5|12194.3|12192.8|12184.7|12183.2|875
1671126000000|2022-12-15 17:40:00|12186.9|12185.4|12189.5|12188|12196.6|12195.3|12186.1|12184.6|838
1671126300000|2022-12-15 17:45:00|12189.6|12188.1|12181.4|12180.5|12192.2|12190.8|12180.6|12179.1|911
1671126600000|2022-12-15 17:50:00|12181.2|12180.3|12165.9|12164.4|12183.9|12182.4|12165.1|12163.6|875
1671126900000|2022-12-15 17:55:00|12165.6|12164.1|12159.8|12158.3|12166.4|12164.9|12157|12155.5|805
1671127200000|2022-12-15 18:00:00|12160.2|12158.7|12163.9|12162.4|12168.2|12166.7|12160.2|12158.7|954
1671127500000|2022-12-15 18:05:00|12164.1|12162.6|12163.5|12162|12165.9|12164.8|12158.9|12157.4|830
1671127800000|2022-12-15 18:10:00|12163.6|12162.1|12171.2|12169.7|12175.2|12173.9|12161.5|12160|752
1671128100000|2022-12-15 18:15:00|12170.8|12169.3|12174.2|12172.7|12175.7|12174.2|12170.6|12169.2|578
1671128400000|2022-12-15 18:20:00|12174.4|12172.9|12173.3|12171.8|12176|12174.8|12169.4|12168.1|682
1671128700000|2022-12-15 18:25:00|12173.4|12171.9|12176.2|12174.7|12176.4|12174.9|12172.6|12171.1|531
1671129000000|2022-12-15 18:30:00|12175.9|12174.4|12175.6|12174.1|12176.3|12174.8|12173.9|12172.4|510
1671129300000|2022-12-15 18:35:00|12175.5|12174|12176.1|12174.6|12176.6|12175.5|12174.9|12173.6|490
1671129600000|2022-12-15 18:40:00|12176.2|12174.7|12175.1|12174.2|12178.4|12177|12174.9|12173.8|617
1671129900000|2022-12-15 18:45:00|12175.5|12174|12177.9|12176.4|12178.8|12177.8|12175.5|12174|541
1671130200000|2022-12-15 18:50:00|12178|12176.5|12177.1|12175.6|12178.7|12177.5|12174.9|12173.5|530
1671130500000|2022-12-15 18:55:00|12177.2|12175.7|12182.1|12180.6|12182.6|12181.5|12176.1|12174.6|609
1671130800000|2022-12-15 19:00:00|12181.8|12180.3|12191.3|12189.8|12192.7|12191.7|12181.2|12180.3|629
1671131100000|2022-12-15 19:05:00|12191.2|12189.7|12190.2|12188.7|12191.3|12189.9|12186.5|12185|707
1671131400000|2022-12-15 19:10:00|12190.1|12188.6|12187.8|12186.9|12190.7|12189.5|12186.5|12185.4|575
1671131700000|2022-12-15 19:15:00|12187.9|12186.4|12183.5|12182.6|12188.4|12187|12183.3|12182.4|523
1671132000000|2022-12-15 19:20:00|12183.4|12182.5|12180.3|12178.8|12184.5|12183.4|12179.1|12177.9|496
1671132300000|2022-12-15 19:25:00|12180|12179.1|12174.6|12173.1|12180.7|12179.6|12171|12170.1|513
1671132600000|2022-12-15 19:30:00|12174.7|12173.2|12176.9|12176|12177.7|12176.6|12172.6|12171.5|581
1671132900000|2022-12-15 19:35:00|12176.8|12175.9|12183.1|12181.6|12184.9|12183.4|12174.1|12172.8|543
1671133200000|2022-12-15 19:40:00|12183.3|12181.8|12190.1|12188.6|12190.3|12189.1|12181.3|12180.2|578
1671133500000|2022-12-15 19:45:00|12190.2|12188.7|12191.5|12190|12192.6|12191.1|12188.6|12187.1|540
1671133800000|2022-12-15 19:50:00|12191.6|12190.1|12189.9|12188.4|12193.3|12191.8|12181.1|12179.6|692
1671134100000|2022-12-15 19:55:00|12190|12188.5|12191.4|12189.9|12192.3|12190.8|12185.7|12184.6|716
1671134400000|2022-12-15 20:00:00|12191.7|12190.2|12191.8|12190.3|12196.9|12195.4|12191.5|12190|738
1671134700000|2022-12-15 20:05:00|12191.9|12190.4|12195.1|12193.6|12195.3|12194.1|12190.4|12188.9|767
1671135000000|2022-12-15 20:10:00|12194.9|12193.4|12191.8|12190.3|12195.3|12193.8|12189.1|12187.6|636
1671135300000|2022-12-15 20:15:00|12191.7|12190.2|12190.2|12188.7|12192.6|12191.1|12188|12186.8|490
1671135600000|2022-12-15 20:20:00|12190.6|12189.1|12189.1|12188.2|12194.2|12192.7|12189|12187.7|486
1671135900000|2022-12-15 20:25:00|12189.2|12188.3|12190|12188.5|12192.2|12190.7|12189|12187.5|470
1671136200000|2022-12-15 20:30:00|12190.1|12188.6|12190.2|12188.7|12192.2|12190.7|12187.7|12186.2|420
1671136500000|2022-12-15 20:35:00|12190.4|12188.9|12184.4|12182.9|12190.7|12189.2|12182.2|12180.7|512
1671136800000|2022-12-15 20:40:00|12184.5|12183|12183.2|12181.7|12185.9|12184.4|12181.2|12179.7|645
1671137100000|2022-12-15 20:45:00|12183.1|12181.6|12180.2|12178.7|12185|12183.5|12179|12177.7|554
1671137400000|2022-12-15 20:50:00|12180.3|12178.8|12182.1|12180.6|12183.7|12182.2|12180.2|12178.7|607
1671137700000|2022-12-15 20:55:00|12181.7|12180.2|12179|12177.5|12181.7|12180.2|12177.9|12176.7|471
1671138000000|2022-12-15 21:00:00|12178.9|12177.4|12175.7|12174.2|12180.7|12179.4|12175.2|12173.5|353
1671138300000|2022-12-15 21:05:00|12175.6|12174.1|12173.6|12172.1|12175.9|12174.2|12173|12171.3|317
1671138600000|2022-12-15 21:10:00|12173.5|12172|12173.6|12172.1|12175|12173.3|12173.4|12171.9|172
1671138900000|2022-12-15 21:15:00|12173.5|12172|12173.8|12172.3|12174|12172.5|12172.9|12171.2|136
1671139200000|2022-12-15 21:20:00|12173.7|12172.2|12174.5|12173|12174.8|12173.2|12173.5|12171.7|210
1671139500000|2022-12-15 21:25:00|12175|12173.5|12175.1|12173.6|12176.1|12174.6|12174|12172.5|283
1671139800000|2022-12-15 21:30:00|12175.4|12173.9|12177.6|12176.1|12178.3|12176.8|12175.2|12173.7|257
1671140100000|2022-12-15 21:35:00|12177.7|12176.2|12176.3|12174.8|12177.7|12176.2|12176.2|12174.6|217
1671140400000|2022-12-15 21:40:00|12176.5|12175|12179|12177.5|12180|12178.5|12175.6|12174.1|246
1671140700000|2022-12-15 21:45:00|12179.4|12177.1|12178.6|12175.8|12180|12177.5|12177.7|12175.3|322
1671141000000|2022-12-15 21:50:00|12178.5|12176.1|12179.6|12176.7|12181.4|12178.3|12177.8|12174.9|309
1671141300000|2022-12-15 21:55:00|12179.9|12176.6|12179.9|12176.5|12182|12177.9|12178.9|12174.2|425
1671141600000|2022-12-15 22:00:00|12180.5|12175.4|12188.9|12177.9|12193.3|12182.3|12180.4|12174.4|59
1671141900000|2022-12-15 22:05:00|12189.2|12178.2|12187|12176|12190.8|12179.8|12186.9|12175.9|44
1671142200000|2022-12-15 22:10:00|12186.9|12175.9|12186.5|12176.2|12189.1|12178.1|12185.6|12174.6|427
1671142500000|2022-12-15 22:15:00|12186.7|12176.1|12190.4|12179.4|12192|12181|12184.5|12173.5|261
1671142800000|2022-12-15 22:20:00|12190.3|12179.3|12192.6|12181.6|12192.6|12181.6|12190.2|12179.2|39
1671143100000|2022-12-15 22:25:00|12192.5|12181.5|12190.7|12179.7|12193.4|12182.8|12189.9|12178.9|783
1671143400000|2022-12-15 22:30:00|12192.3|12181.3|12192.1|12181.1|12193.1|12182.1|12190.1|12179.1|1090
1671143700000|2022-12-15 22:35:00|12192|12181|12192.4|12181.4|12192.7|12181.9|12191.8|12181|429
1671144000000|2022-12-15 22:40:00|12192.3|12181.3|12192.8|12181.8|12193.5|12182.5|12191.3|12181.1|639
1671144300000|2022-12-15 22:45:00|12193.4|12182.4|12188.1|12177.1|12194.4|12183.8|12187.9|12176.9|1423
1671144600000|2022-12-15 22:50:00|12188.2|12177.2|12191.7|12180.7|12192.4|12181.4|12187.7|12176.7|935
1671144900000|2022-12-15 22:55:00|12191.6|12180.6|12190.2|12179.2|12194.5|12183.5|12190.2|12179.2|1852
1671145200000|2022-12-15 23:00:00|12190.4|12179.4|12183|12177.6|12191.6|12182.4|12182.9|12175.1|1391
1671145500000|2022-12-15 23:05:00|12184.6|12177.7|12182.8|12176.9|12185.1|12179.1|12181.4|12173.9|359
1671145800000|2022-12-15 23:10:00|12182.7|12176.8|12186.6|12181.6|12187.2|12183|12177.8|12172.9|388
1671146100000|2022-12-15 23:15:00|12186.9|12181.4|12184|12180.6|12186.9|12182|12183.7|12179.5|178
1671146400000|2022-12-15 23:20:00|12184.3|12180.9|12184.3|12180.9|12185|12182|12182.8|12179.4|248
1671146700000|2022-12-15 23:25:00|12184.4|12181|12184.9|12180.1|12185.1|12181.8|12182.8|12179.3|176
1671147000000|2022-12-15 23:30:00|12184.7|12180.9|12184.5|12180.1|12185.2|12181.1|12182.7|12178.7|165
1671147300000|2022-12-15 23:35:00|12184.4|12180.2|12184.9|12182.6|12186.5|12183.7|12184.1|12180.2|404
1671147600000|2022-12-15 23:40:00|12184.8|12182.5|12190|12187.7|12190.1|12188.1|12184.6|12182.5|543
1671147900000|2022-12-15 23:45:00|12189.9|12187.6|12190.1|12187.6|12190.3|12188.4|12185.4|12182.8|651
1671148200000|2022-12-15 23:50:00|12190|12187.7|12189.2|12187.7|12190.9|12189.4|12189|12187.3|413
1671148500000|2022-12-15 23:55:00|12189.3|12187.8|12191.5|12190|12192.3|12190.6|12189.2|12187.4|400
1671148800000|2022-12-16 00:00:00|12191.6|12190.1|12194.9|12192.8|12196.1|12194.6|12189.6|12188.1|573
1671149100000|2022-12-16 00:05:00|12194.6|12193.1|12197.6|12196.1|12198.4|12196.9|12192.6|12190.8|469
1671149400000|2022-12-16 00:10:00|12197.5|12196|12196.7|12195.8|12198|12196.5|12196.4|12194.9|327
1671149700000|2022-12-16 00:15:00|12197.3|12195.9|12198.7|12197.2|12199.6|12198.1|12195.9|12194.4|351
1671150000000|2022-12-16 00:20:00|12198.6|12197.1|12199.4|12197.9|12199.9|12198.4|12197.6|12196.1|269
1671150300000|2022-12-16 00:25:00|12199.5|12198|12204.9|12203.4|12205.3|12203.8|12199.1|12197.6|391
1671150600000|2022-12-16 00:30:00|12204.8|12203.3|12204.6|12203.1|12206|12204.5|12203.7|12202.2|424
1671150900000|2022-12-16 00:35:00|12204.5|12203|12203.9|12202.4|12204.9|12203.4|12202.3|12200.8|391
1671151200000|2022-12-16 00:40:00|12203.7|12202.2|12206|12204.5|12207.8|12206.3|12202.9|12201.4|371
1671151500000|2022-12-16 00:45:00|12206.1|12204.6|12203.8|12202.3|12206.9|12205.4|12201.8|12200.4|285
1671151800000|2022-12-16 00:50:00|12203.7|12202.2|12197|12195.5|12203.9|12202.4|12194.4|12192.9|575
1671152100000|2022-12-16 00:55:00|12196.8|12195.3|12195|12193.5|12198|12196.2|12193.4|12191.9|583
1671152400000|2022-12-16 01:00:00|12195.2|12193.7|12197.1|12195.6|12198.9|12197.4|12192.9|12191.4|683
1671152700000|2022-12-16 01:05:00|12197.2|12195.7|12191|12189.5|12197.8|12196.3|12189.5|12188|558
1671153000000|2022-12-16 01:10:00|12190.8|12189.3|12193.8|12192.3|12195.1|12193.5|12190.7|12189.2|518
1671153300000|2022-12-16 01:15:00|12193.9|12192.4|12192.8|12191.3|12195.9|12194.4|12192.2|12190.2|672
1671153600000|2022-12-16 01:20:00|12192.6|12191.1|12192.5|12191|12194.2|12192.7|12190.6|12189.1|610
1671153900000|2022-12-16 01:25:00|12192.4|12190.9|12193.8|12192.3|12196.1|12194.5|12191.4|12189.9|612
1671154200000|2022-12-16 01:30:00|12193.7|12192.2|12195|12193.5|12196.7|12195.2|12192.5|12191|773
1671154500000|2022-12-16 01:35:00|12195.1|12193.6|12192.5|12191|12200.3|12198.8|12191.1|12189.6|692
1671154800000|2022-12-16 01:40:00|12192.6|12191.1|12197.8|12196.3|12199.8|12198.3|12192.4|12190.9|667
1671155100000|2022-12-16 01:45:00|12197.7|12196.2|12199.3|12197.8|12200.3|12198.8|12195.3|12193.8|718
1671155400000|2022-12-16 01:50:00|12199.4|12197.9|12204.5|12203|12205.3|12203.8|12198.3|12196.8|616
1671155700000|2022-12-16 01:55:00|12204.6|12203.1|12202.4|12200.9|12204.8|12203.3|12200.6|12199.1|830
1671156000000|2022-12-16 02:00:00|12202.5|12201|12206.2|12204.7|12208.8|12207.5|12202.1|12200.6|798
1671156300000|2022-12-16 02:05:00|12206|12204.5|12207.3|12205.8|12209.8|12208.3|12205.5|12204|708
1671156600000|2022-12-16 02:10:00|12207.4|12205.9|12209.4|12207.9|12210.7|12209.2|12206.7|12205.2|668
1671156900000|2022-12-16 02:15:00|12209.5|12208|12212.7|12211.2|12214|12212.2|12208.4|12206.7|582
1671157200000|2022-12-16 02:20:00|12212.4|12210.9|12213.1|12211.6|12214|12212.5|12209.5|12208|546
1671157500000|2022-12-16 02:25:00|12213|12211.5|12216.4|12214.9|12217.8|12216.1|12211.3|12209.8|658
1671157800000|2022-12-16 02:30:00|12216.8|12214.7|12222|12220.5|12222.1|12220.6|12215.7|12213.7|871
1671158100000|2022-12-16 02:35:00|12221.9|12220.4|12218.8|12217.3|12223.8|12222.2|12217.8|12216.3|646
1671158400000|2022-12-16 02:40:00|12218.7|12217.2|12220.7|12219.2|12224|12222.5|12217.9|12216.4|747
1671158700000|2022-12-16 02:45:00|12220.6|12219.1|12218.3|12216.8|12221.2|12219.7|12217.1|12215.5|615
1671159000000|2022-12-16 02:50:00|12218.2|12216.7|12214.5|12213|12219.8|12218.3|12214.4|12212.9|638
1671159300000|2022-12-16 02:55:00|12214.6|12213.1|12219.1|12217.6|12219.1|12217.9|12214.2|12212.7|501
1671159600000|2022-12-16 03:00:00|12219|12217.5|12214.3|12212.8|12219.1|12217.6|12213.7|12212.2|558
1671159900000|2022-12-16 03:05:00|12214.4|12212.9|12210.5|12209|12214.7|12213.2|12208.1|12206.6|649
1671160200000|2022-12-16 03:10:00|12210.6|12209.1|12213|12211.5|12213.7|12212.2|12209.4|12207.9|608
1671160500000|2022-12-16 03:15:00|12212.9|12211.4|12213.6|12212.1|12216.6|12215.1|12212.6|12211.1|481
1671160800000|2022-12-16 03:20:00|12213.5|12212|12206.2|12204.7|12213.5|12212|12205.7|12204.2|372
1671161100000|2022-12-16 03:25:00|12206.1|12204.6|12207.5|12206|12207.9|12206.4|12205|12203.1|378
1671161400000|2022-12-16 03:30:00|12207.8|12205.7|12207.8|12206.3|12208.5|12206.9|12206.7|12205.2|436
1671161700000|2022-12-16 03:35:00|12207.9|12206.4|12205.7|12204.2|12209.9|12208.4|12205.3|12203.8|445
1671162000000|2022-12-16 03:40:00|12205.8|12204.3|12206.9|12205.4|12207|12205.5|12204.3|12202.8|365
1671162300000|2022-12-16 03:45:00|12206.5|12205|12207.5|12206|12208.1|12206.6|12205.5|12203.9|319
1671162600000|2022-12-16 03:50:00|12207.4|12205.9|12203.7|12202.2|12207.6|12206|12201.9|12200.4|405
1671162900000|2022-12-16 03:55:00|12203.8|12202.3|12205.6|12204.1|12206|12204.5|12202.3|12200.8|282
1671163200000|2022-12-16 04:00:00|12205.7|12204.2|12204.1|12202.6|12205.8|12204.3|12203.5|12202.1|420
1671163500000|2022-12-16 04:05:00|12204|12202.5|12206|12204.5|12206.1|12204.6|12202.9|12201.6|333
1671163800000|2022-12-16 04:10:00|12206.1|12204.6|12206.6|12205.1|12207.6|12206.1|12204.7|12203.2|388
1671164100000|2022-12-16 04:15:00|12206.7|12205.2|12205|12203.5|12206.8|12205.3|12204.5|12203|329
1671164400000|2022-12-16 04:20:00|12204.9|12203.4|12202.2|12200.7|12205.5|12204|12201.4|12199.9|384
1671164700000|2022-12-16 04:25:00|12202.5|12200.4|12201.1|12199.6|12203.9|12202.4|12200.6|12199.2|286
1671165000000|2022-12-16 04:30:00|12201|12199.5|12205.2|12203.7|12205.3|12203.8|12201|12199.5|285
1671165300000|2022-12-16 04:35:00|12205.1|12203.6|12204.9|12203.4|12206.3|12204.9|12203.2|12201.6|327
1671165600000|2022-12-16 04:40:00|12205.1|12203.6|12212.4|12210.9|12213.2|12211.7|12204.2|12202.7|504
1671165900000|2022-12-16 04:45:00|12212.3|12210.8|12212.8|12211.3|12214|12212.4|12209.7|12208.2|402
1671166200000|2022-12-16 04:50:00|12212.7|12211.2|12209.8|12208.3|12212.8|12211.3|12209|12207.2|344
1671166500000|2022-12-16 04:55:00|12209.7|12208.2|12215|12213.5|12215.8|12214.3|12209.7|12208.2|357
1671166800000|2022-12-16 05:00:00|12214.9|12213.4|12217.9|12216.4|12218.8|12216.9|12214.5|12213|362
1671167100000|2022-12-16 05:05:00|12218|12216.5|12216.8|12215.3|12219.1|12217.5|12216.7|12215.2|384
1671167400000|2022-12-16 05:10:00|12216.7|12215.2|12213.6|12212.1|12217.1|12215.6|12213.1|12211.6|337
1671167700000|2022-12-16 05:15:00|12213.7|12212.2|12213.7|12212.2|12216.8|12215.5|12213.1|12211.6|451
1671168000000|2022-12-16 05:20:00|12213.9|12212.4|12210.6|12209.1|12214|12212.5|12208.7|12207.2|524
1671168300000|2022-12-16 05:25:00|12210.7|12209.2|12210.4|12208.9|12213.3|12211.4|12209.5|12208|479
1671168600000|2022-12-16 05:30:00|12210.2|12208.7|12203.7|12202.2|12210.3|12208.8|12203.6|12202.1|641
1671168900000|2022-12-16 05:35:00|12203.8|12202.3|12208.5|12207|12208.9|12207.4|12203.4|12201.9|618
1671169200000|2022-12-16 05:40:00|12208.6|12207.1|12206.5|12205|12208.6|12207.1|12203.8|12202.3|466
1671169500000|2022-12-16 05:45:00|12206.6|12205.1|12201.7|12200.2|12206.6|12205.1|12201.4|12199.9|456
1671169800000|2022-12-16 05:50:00|12201.6|12200.1|12204.9|12203.4|12206.3|12204.8|12201|12199.3|537
1671170100000|2022-12-16 05:55:00|12205|12203.5|12206.8|12205.3|12207.7|12206.2|12204.8|12203.3|315
1671170400000|2022-12-16 06:00:00|12206.2|12204.7|12207|12205.5|12207.9|12206.4|12203.7|12201.8|456
1671170700000|2022-12-16 06:05:00|12206.9|12205.4|12206.8|12205.3|12207.9|12206.4|12203.7|12201.9|459
1671171000000|2022-12-16 06:10:00|12206.7|12205.2|12204.7|12203.2|12207.3|12205.8|12203.7|12202.2|468
1671171300000|2022-12-16 06:15:00|12204.8|12203.3|12205.2|12203.7|12206.8|12205.3|12201|12199.2|561
1671171600000|2022-12-16 06:20:00|12205.3|12203.8|12207.2|12205.7|12212.1|12210.6|12205.3|12203.8|575
1671171900000|2022-12-16 06:25:00|12207.1|12205.6|12207.3|12205.8|12207.8|12206.3|12203.3|12201.8|490
1671172200000|2022-12-16 06:30:00|12207.2|12205.7|12208.8|12207.3|12208.9|12207.4|12205.4|12203.9|390
1671172500000|2022-12-16 06:35:00|12208.9|12207.4|12220.4|12218.9|12220.8|12219.9|12208|12206.5|635
1671172800000|2022-12-16 06:40:00|12220.5|12219|12216.8|12215.3|12223.1|12221.6|12215.9|12214.4|442
1671173100000|2022-12-16 06:45:00|12216.7|12215.2|12221.9|12220.4|12223.4|12221.9|12216|12214.5|480
1671173400000|2022-12-16 06:50:00|12221.8|12220.3|12218.9|12217.4|12223.6|12222.1|12216.9|12215.4|623
1671173700000|2022-12-16 06:55:00|12219|12217.5|12214.6|12209.3|12219.2|12217.7|12212.3|12206.6|678
1671174000000|2022-12-16 07:00:00|12215.9|12207.1|12206|12204.5|12215.9|12208.6|12203.2|12201.7|969
1671174300000|2022-12-16 07:05:00|12205.8|12204.3|12202.3|12200.8|12205.9|12204.6|12200.2|12198.7|759
1671174600000|2022-12-16 07:10:00|12202.1|12200.6|12209.9|12208.4|12211.3|12209.8|12201.6|12200.1|751
1671174900000|2022-12-16 07:15:00|12209.8|12208.3|12203.7|12202.2|12209.8|12208.5|12203.4|12201.6|715
1671175200000|2022-12-16 07:20:00|12203.8|12202.3|12199.6|12198.1|12204.2|12202.6|12194.9|12193.5|938
1671175500000|2022-12-16 07:25:00|12199.7|12198.2|12193.4|12191.9|12200|12198.5|12190.9|12189.4|897
1671175800000|2022-12-16 07:30:00|12193.5|12192|12190.8|12189.3|12196.3|12194.8|12189.4|12187.9|911
1671176100000|2022-12-16 07:35:00|12190.7|12189.2|12187.6|12186.1|12197.2|12195.7|12187.3|12185.8|834
1671176400000|2022-12-16 07:40:00|12187.7|12186.2|12181.5|12180|12188|12186.5|12173|12171.5|965
1671176700000|2022-12-16 07:45:00|12181.6|12180.1|12180.9|12179.4|12186.9|12185.4|12180|12178.1|720
1671177000000|2022-12-16 07:50:00|12181|12179.5|12180.6|12179.1|12184|12182.5|12177.3|12175.8|772
1671177300000|2022-12-16 07:55:00|12180.5|12179|12177.6|12176.1|12182.6|12181.1|12173.7|12172.2|765
1671177600000|2022-12-16 08:00:00|12177.8|12176.9|12189.3|12187.8|12195.7|12194.2|12177.8|12176.9|1134
1671177900000|2022-12-16 08:05:00|12189.1|12187.6|12177.7|12176.2|12191.5|12190|12174.3|12172.8|818
1671178200000|2022-12-16 08:10:00|12177.6|12176.1|12183.8|12182.3|12187.2|12185.7|12176.8|12175.3|950
1671178500000|2022-12-16 08:15:00|12184.1|12182.6|12175.5|12174|12186.7|12185.2|12172.7|12171.2|1063
1671178800000|2022-12-16 08:20:00|12175.6|12174.1|12177.6|12176.1|12180.1|12178.6|12174.8|12173.3|858
1671179100000|2022-12-16 08:25:00|12177.4|12175.9|12166.5|12163.4|12178.6|12177.1|12160.6|12159.1|1004
1671179400000|2022-12-16 08:30:00|12168.9|12163.6|12159.3|12157.8|12171.7|12168.6|12158.8|12157.3|1093
1671179700000|2022-12-16 08:35:00|12159.4|12157.9|12172.9|12171.4|12173|12171.5|12159.4|12157.9|855
1671180000000|2022-12-16 08:40:00|12172.8|12171.3|12171.7|12170.2|12174.9|12173.4|12165.7|12164.2|949
1671180300000|2022-12-16 08:45:00|12171.6|12170.1|12174.8|12173.3|12175|12173.5|12168.3|12166.8|910
1671180600000|2022-12-16 08:50:00|12174.9|12173.4|12180.6|12179.1|12180.8|12179.3|12174.9|12173.4|747
1671180900000|2022-12-16 08:55:00|12180.5|12179|12170.7|12169.2|12187.4|12185.9|12170.6|12168.6|1061
1671181200000|2022-12-16 09:00:00|12170.9|12168.7|12165.1|12163.6|12172.9|12171.4|12162.5|12161|938
1671181500000|2022-12-16 09:05:00|12165.3|12163.2|12150.9|12149.4|12167.2|12165.6|12149.7|12148.2|1074
1671181800000|2022-12-16 09:10:00|12150.8|12149.3|12126.1|12124.6|12151.2|12149.7|12126.1|12124.6|1073
1671182100000|2022-12-16 09:15:00|12126.2|12124.7|12126.8|12125.3|12131.4|12129.9|12120.7|12119.2|1041
1671182400000|2022-12-16 09:20:00|12127.1|12125.6|12132.3|12130.8|12140.2|12138.7|12126.6|12125.1|1071
1671182700000|2022-12-16 09:25:00|12132.4|12130.9|12137.3|12134.4|12140.8|12137.3|12128.5|12127|1059
1671183000000|2022-12-16 09:30:00|12138|12133.7|12138.7|12137.2|12146.6|12145|12136.7|12133|1298
1671183300000|2022-12-16 09:35:00|12138.6|12137.1|12127.6|12126.1|12141.3|12139.8|12127.6|12126.1|1028
1671183600000|2022-12-16 09:40:00|12127.5|12126|12124.3|12122.8|12132.3|12130.3|12122.4|12120.9|981
1671183900000|2022-12-16 09:45:00|12124.2|12122.7|12125.8|12124.3|12128.5|12127|12121.6|12120.1|839
1671184200000|2022-12-16 09:50:00|12125.9|12124.4|12135.1|12133.6|12135.6|12134.1|12122|12120.5|898
1671184500000|2022-12-16 09:55:00|12135.3|12133.8|12145.8|12143.7|12146.7|12145.2|12134.5|12133|929
1671184800000|2022-12-16 10:00:00|12145.5|12144|12145.8|12144.3|12147.7|12146.2|12140.6|12139.1|846
1671185100000|2022-12-16 10:05:00|12145.7|12144.2|12146.7|12145.2|12151.1|12149.6|12143.3|12141.8|868
1671185400000|2022-12-16 10:10:00|12146.8|12145.3|12153.6|12152.1|12158.9|12157.4|12145.5|12144|967
1671185700000|2022-12-16 10:15:00|12154|12152.5|12164|12162.5|12164.3|12162.8|12150.3|12148.8|938
1671186000000|2022-12-16 10:20:00|12163.9|12162.4|12157.5|12156|12166.2|12164.7|12156.7|12155.2|846
1671186300000|2022-12-16 10:25:00|12157.6|12156.1|12157.9|12156.4|12160.7|12159.2|12154.4|12152.9|900
1671186600000|2022-12-16 10:30:00|12157.7|12156.2|12158.6|12157.1|12163.9|12162.4|12155.3|12153.8|861
1671186900000|2022-12-16 10:35:00|12158.7|12157.2|12166.8|12165.3|12167.7|12166.2|12156.6|12155.1|858
1671187200000|2022-12-16 10:40:00|12166.9|12165.4|12173.7|12172.2|12175|12173.5|12164.4|12162.9|705
1671187500000|2022-12-16 10:45:00|12173.8|12172.3|12164.4|12162.9|12173.8|12172.3|12163.7|12162.3|678
1671187800000|2022-12-16 10:50:00|12164.1|12162.6|12165.9|12164.4|12168.9|12167.7|12162.8|12161.3|856
1671188100000|2022-12-16 10:55:00|12165.8|12164.3|12176.8|12175.3|12177.7|12176.2|12163.9|12162.4|891
1671188400000|2022-12-16 11:00:00|12176.7|12175.2|12185.8|12184.3|12189|12187.5|12174.1|12172.6|810
1671188700000|2022-12-16 11:05:00|12185.9|12184.4|12189.5|12188|12194.3|12192.8|12185.3|12183.8|832
1671189000000|2022-12-16 11:10:00|12189.7|12188.2|12188.8|12187.9|12191.3|12190.1|12183.4|12182.1|888
1671189300000|2022-12-16 11:15:00|12188.5|12187.6|12200.7|12199.2|12201.7|12200.2|12187.9|12186.4|788
1671189600000|2022-12-16 11:20:00|12200.8|12199.3|12209.5|12208|12210|12208.5|12197.1|12195.6|577
1671189900000|2022-12-16 11:25:00|12209.4|12207.9|12200.4|12198.9|12216.6|12215.3|12199.7|12198.2|877
1671190200000|2022-12-16 11:30:00|12200.5|12199|12196.6|12195.1|12202.8|12201.7|12194.6|12193.1|789
1671190500000|2022-12-16 11:35:00|12196.5|12195|12200.7|12199.2|12200.7|12199.2|12193.7|12192.2|635
1671190800000|2022-12-16 11:40:00|12200.8|12199.3|12197.2|12195.7|12203.5|12202|12193|12191.5|592
1671191100000|2022-12-16 11:45:00|12197.6|12196.1|12193.3|12191.8|12197.6|12196.1|12188|12186.5|785
1671191400000|2022-12-16 11:50:00|12193.6|12192.1|12187.6|12186.1|12195.7|12194.2|12187|12185.5|786
1671191700000|2022-12-16 11:55:00|12187.7|12186.2|12191.9|12190.4|12192.4|12190.9|12187|12185.5|651
1671192000000|2022-12-16 12:00:00|12191.8|12190.3|12196.6|12195.1|12199.2|12198.2|12189.3|12187.8|839
1671192300000|2022-12-16 12:05:00|12196.5|12195|12193.5|12192|12196.5|12195|12189.9|12188.4|636
1671192600000|2022-12-16 12:10:00|12193.6|12192.1|12191.2|12190.3|12195.7|12194.2|12189|12187.5|629
1671192900000|2022-12-16 12:15:00|12191.1|12190.2|12189.4|12187.9|12192.7|12191.2|12188.9|12187.4|716
1671193200000|2022-12-16 12:20:00|12189.5|12188|12185.5|12184|12191.9|12190.4|12184.2|12182.7|723
1671193500000|2022-12-16 12:25:00|12185.4|12183.9|12186.9|12185.4|12187.9|12186.5|12184.4|12183|660
1671193800000|2022-12-16 12:30:00|12187|12185.5|12180.7|12179.2|12187.3|12185.8|12179.4|12177.9|690
1671194100000|2022-12-16 12:35:00|12180.5|12179|12181.6|12180.1|12184.4|12183.3|12177.2|12175.9|569
1671194400000|2022-12-16 12:40:00|12181.7|12180.2|12183.4|12181.9|12188.4|12186.3|12178.5|12177|723
1671194700000|2022-12-16 12:45:00|12183.6|12182.1|12184.7|12183.2|12188.1|12186.9|12179.4|12177.9|896
1671195000000|2022-12-16 12:50:00|12184.8|12183.3|12184|12182.5|12187.5|12186|12179.4|12177.9|803
1671195300000|2022-12-16 12:55:00|12183.9|12182.4|12173.8|12172.9|12184|12182.5|12173.1|12171.8|843
1671195600000|2022-12-16 13:00:00|12174|12173.1|12168.3|12166.8|12174.6|12173.5|12167.9|12166.7|790
1671195900000|2022-12-16 13:05:00|12168.4|12166.9|12171.1|12169.6|12172.1|12170.6|12163.3|12161.8|754
1671196200000|2022-12-16 13:10:00|12171.2|12169.7|12173.8|12172.3|12173.9|12172.4|12169.4|12167.9|842
1671196500000|2022-12-16 13:15:00|12174|12172.5|12170.6|12169.1|12175.5|12174|12170.6|12169.1|807
1671196800000|2022-12-16 13:20:00|12170.2|12168.7|12176|12174.5|12178.3|12176.8|12168.5|12167|899
1671197100000|2022-12-16 13:25:00|12175.6|12174.7|12178.2|12176.7|12183.1|12181.6|12175.4|12173.9|872
1671197400000|2022-12-16 13:30:00|12177.8|12176.3|12177.6|12176.1|12182.2|12181.1|12174.3|12173.1|1020
1671197700000|2022-12-16 13:35:00|12177.5|12176|12181.7|12180.8|12183.5|12182|12176.5|12175|842
1671198000000|2022-12-16 13:40:00|12181.9|12180.4|12185.4|12183.9|12185.9|12184.4|12180.6|12179.1|824
1671198300000|2022-12-16 13:45:00|12185|12183.5|12185|12183.5|12188.6|12187.1|12181.2|12179.7|954
1671198600000|2022-12-16 13:50:00|12185.2|12183.7|12183.6|12182.1|12191|12189.5|12180.4|12178.9|867
1671198900000|2022-12-16 13:55:00|12183.5|12182|12189.6|12188.1|12191.2|12189.7|12182.2|12180.7|891
1671199200000|2022-12-16 14:00:00|12189.7|12188.2|12195.6|12194.1|12199.6|12198.1|12189.6|12188.1|1080
1671199500000|2022-12-16 14:05:00|12195.7|12194.2|12188.8|12187.3|12201.5|12200|12188.8|12187.3|922
1671199800000|2022-12-16 14:10:00|12188.9|12187.4|12166.2|12164.7|12193|12191.5|12165.5|12164|1138
1671200100000|2022-12-16 14:15:00|12166.3|12164.8|12176.8|12175.3|12176.8|12175.3|12161.6|12160.1|1104
1671200400000|2022-12-16 14:20:00|12176.6|12175.1|12177.7|12176.2|12179.9|12178.4|12171.6|12170.1|1104
1671200700000|2022-12-16 14:25:00|12177.8|12176.3|12187.6|12186.7|12191.2|12189.7|12176.6|12175.3|1216
1671201000000|2022-12-16 14:30:00|12187.4|12186.5|12197.4|12195.9|12201.1|12199.6|12185.8|12184.6|1466
1671201300000|2022-12-16 14:35:00|12197.8|12196.3|12188|12186.5|12199.2|12197.7|12186.2|12184.7|1111
1671201600000|2022-12-16 14:40:00|12188.1|12186.6|12196.2|12192.8|12202.1|12200.6|12182|12180.5|1347
1671201900000|2022-12-16 14:45:00|12205.1|12199.9|12218|12216.5|12221.7|12217.1|12200.6|12196|2169
1671202200000|2022-12-16 14:50:00|12217.7|12216.2|12218.5|12217|12219.9|12218.4|12206.7|12205.2|1453
1671202500000|2022-12-16 14:55:00|12218.6|12217.1|12218.7|12217.2|12223.4|12221.9|12210.9|12209.2|1320
1671202800000|2022-12-16 15:00:00|12218.6|12217.1|12202.5|12201|12221.1|12219.6|12202.5|12201|1328
1671203100000|2022-12-16 15:05:00|12202.6|12201.1|12177.3|12175.8|12204.2|12202.7|12177.3|12175.8|1273
1671203400000|2022-12-16 15:10:00|12177|12175.5|12166|12165.1|12182.9|12181.4|12166|12164.8|1137
1671203700000|2022-12-16 15:15:00|12166.6|12165|12171.6|12170.1|12176.5|12175|12166.5|12165|1156
1671204000000|2022-12-16 15:20:00|12171.7|12170.2|12176.1|12174.6|12179.8|12178.3|12167.5|12166|1086
1671204300000|2022-12-16 15:25:00|12176|12174.5|12174.1|12172.6|12181.5|12180|12173|12171.5|1278
1671204600000|2022-12-16 15:30:00|12174|12172.5|12162.7|12161.2|12181.2|12179.7|12161.2|12159.7|1259
1671204900000|2022-12-16 15:35:00|12163|12161.5|12165.2|12163.7|12167.9|12166.4|12156.1|12155|1114
1671205200000|2022-12-16 15:40:00|12165.1|12163.6|12168.9|12167.4|12175.6|12174.2|12164.2|12162.7|1143
1671205500000|2022-12-16 15:45:00|12169|12167.5|12165.4|12163.9|12171.7|12170.2|12156.5|12155|1236
1671205800000|2022-12-16 15:50:00|12165.5|12164|12155.6|12154.1|12169.3|12167.8|12153.8|12152.5|1313
1671206100000|2022-12-16 15:55:00|12155.4|12153.9|12154.7|12153.8|12159.5|12158.2|12148.3|12146.8|1176
1671206400000|2022-12-16 16:00:00|12155.3|12154.4|12159.2|12157.7|12160.5|12159.1|12146|12145.1|1269
1671206700000|2022-12-16 16:05:00|12159.5|12158|12160.9|12159.4|12166.6|12165.2|12159|12157.5|1047
1671207000000|2022-12-16 16:10:00|12161|12159.5|12163.1|12162.2|12164.2|12162.7|12156.6|12155.6|1013
1671207300000|2022-12-16 16:15:00|12163|12162.1|12160.6|12159.1|12164.6|12163.3|12158.6|12157.2|935
1671207600000|2022-12-16 16:20:00|12160.7|12159.2|12149.7|12148.2|12162.4|12160.9|12149.5|12148.2|875
1671207900000|2022-12-16 16:25:00|12149.6|12148.1|12152.8|12151.9|12155.6|12154.1|12146.3|12144.8|851
1671208200000|2022-12-16 16:30:00|12152.7|12151.8|12151.6|12150.1|12158.9|12157.8|12148.8|12147.4|1063
1671208500000|2022-12-16 16:35:00|12151.5|12150|12160.9|12160|12163.2|12162.1|12151.1|12149.9|967
1671208800000|2022-12-16 16:40:00|12160.8|12159.9|12162.9|12161.4|12164.2|12163.2|12158.1|12157.1|1029
1671209100000|2022-12-16 16:45:00|12163.2|12161.7|12159.3|12157.8|12165.1|12164.1|12157|12155.8|962
1671209400000|2022-12-16 16:50:00|12159.2|12157.7|12171.8|12170.9|12173.4|12172|12158.4|12157.5|1184
1671209700000|2022-12-16 16:55:00|12171.7|12170.8|12167.8|12166.3|12173|12172|12166.8|12165.4|877
1671210000000|2022-12-16 17:00:00|12167.9|12166.4|12171.2|12169.7|12173.2|12171.7|12166.6|12165.1|1063
1671210300000|2022-12-16 17:05:00|12171.1|12169.6|12170.5|12169|12172.6|12171.1|12168.2|12166.7|817
1671210600000|2022-12-16 17:10:00|12170.4|12168.9|12171|12169.5|12176|12174.6|12168.5|12167.3|783
1671210900000|2022-12-16 17:15:00|12170.8|12169.3|12178.7|12177.2|12179.2|12178.1|12168.8|12167.9|814
1671211200000|2022-12-16 17:20:00|12178.6|12177.1|12182.1|12180.6|12182.8|12181.3|12173|12171.6|974
1671211500000|2022-12-16 17:25:00|12182|12180.5|12188.4|12186.9|12188.5|12187.2|12179.6|12178.1|700
1671211800000|2022-12-16 17:30:00|12188.2|12186.7|12191.1|12189.6|12192.2|12190.8|12187.5|12186.4|666
1671212100000|2022-12-16 17:35:00|12191.2|12189.7|12191.2|12189.7|12195.4|12194.3|12190.4|12188.9|604
1671212400000|2022-12-16 17:40:00|12191.4|12189.3|12183.7|12182.2|12191.5|12190|12182.1|12180.6|751
1671212700000|2022-12-16 17:45:00|12183.6|12182.1|12185.5|12184|12186.2|12184.7|12181.5|12180|687
1671213000000|2022-12-16 17:50:00|12185.4|12183.9|12179.3|12177.8|12186.1|12184.8|12177.9|12176.4|744
1671213300000|2022-12-16 17:55:00|12179.6|12178.1|12180.7|12179.2|12183.1|12181.8|12178.7|12177.2|711
1671213600000|2022-12-16 18:00:00|12180.8|12179.3|12185.4|12183.9|12185.5|12184|12177|12175.5|776
1671213900000|2022-12-16 18:05:00|12185.5|12184|12178.7|12177.2|12185.6|12184.1|12176.8|12175.5|844
1671214200000|2022-12-16 18:10:00|12178.8|12177.3|12178|12176.5|12181.7|12180.6|12174.4|12172.9|697
1671214500000|2022-12-16 18:15:00|12177.9|12176.4|12179|12177.5|12181.3|12179.8|12176.4|12175.2|635
1671214800000|2022-12-16 18:20:00|12178.7|12177.2|12179.3|12177.8|12180.9|12179.5|12177|12175.6|614
1671215100000|2022-12-16 18:25:00|12179.2|12177.7|12177.9|12176.4|12180.2|12179|12176.3|12174.8|651
1671215400000|2022-12-16 18:30:00|12178|12176.5|12182.2|12180.7|12183.4|12182.2|12176.2|12174.7|603
1671215700000|2022-12-16 18:35:00|12182.1|12180.6|12183.9|12182.4|12186|12184.5|12180.9|12179.4|648
1671216000000|2022-12-16 18:40:00|12184|12182.5|12184.7|12183.2|12187|12185.7|12182.7|12181.6|613
1671216300000|2022-12-16 18:45:00|12184.6|12183.1|12188.3|12186.8|12190.4|12188.9|12184.5|12183|508
1671216600000|2022-12-16 18:50:00|12187.9|12186.4|12189.2|12187.7|12189.2|12187.7|12184.5|12183|521
1671216900000|2022-12-16 18:55:00|12189.8|12188.3|12179.5|12178|12190.5|12189|12179.1|12177.6|662
1671217200000|2022-12-16 19:00:00|12179.6|12178.1|12175.6|12174.1|12180.3|12178.8|12175.4|12174.1|545
1671217500000|2022-12-16 19:05:00|12175.7|12174.2|12172.6|12171.1|12175.8|12174.5|12172|12171.1|559
1671217800000|2022-12-16 19:10:00|12172.8|12171.3|12178.7|12177.2|12178.8|12177.5|12172.2|12171.1|573
1671218100000|2022-12-16 19:15:00|12178.6|12177.1|12175.7|12174.2|12180|12178.7|12173.7|12172.2|681
1671218400000|2022-12-16 19:20:00|12175.8|12174.3|12171.9|12170.4|12176.6|12175.4|12171.3|12170.3|453
1671218700000|2022-12-16 19:25:00|12171.8|12170.3|12174.2|12172.7|12174.5|12173|12170|12168.5|491
1671219000000|2022-12-16 19:30:00|12174.1|12172.6|12170.5|12169|12174.1|12172.6|12169.8|12168.3|493
1671219300000|2022-12-16 19:35:00|12170.4|12168.9|12168.3|12166.8|12172|12170.8|12168.3|12166.8|414
1671219600000|2022-12-16 19:40:00|12167.9|12166.4|12168.8|12167.3|12170|12168.5|12166.1|12164.6|567
1671219900000|2022-12-16 19:45:00|12168.7|12167.2|12171.9|12171|12171.9|12171|12167.2|12165.8|448
1671220200000|2022-12-16 19:50:00|12172.4|12171.5|12169.7|12168.8|12172.4|12171.5|12167.7|12166.3|554
1671220500000|2022-12-16 19:55:00|12170.1|12168.6|12167.5|12166|12171|12169.7|12167.3|12165.9|725
1671220800000|2022-12-16 20:00:00|12168|12166.5|12167.1|12165.6|12170.2|12168.7|12164.4|12163.3|767
1671221100000|2022-12-16 20:05:00|12167|12165.5|12167.9|12166.4|12169|12167.7|12162.8|12161.3|615
1671221400000|2022-12-16 20:10:00|12168|12166.5|12171.4|12169.9|12172.4|12170.9|12167|12165.5|780
1671221700000|2022-12-16 20:15:00|12171|12169.5|12175.1|12173.6|12177.4|12176.1|12171|12169.5|556
1671222000000|2022-12-16 20:20:00|12174.9|12173.4|12174.3|12172.8|12177.3|12175.8|12172.6|12171.1|620
1671222300000|2022-12-16 20:25:00|12174.4|12172.9|12177.3|12175.8|12178.3|12176.8|12172.8|12171.3|603
1671222600000|2022-12-16 20:30:00|12177.2|12175.7|12176.4|12174.9|12182.6|12181.1|12173.3|12172|873
1671222900000|2022-12-16 20:35:00|12176.5|12175|12174.3|12172.8|12177|12175.5|12174|12172.5|767
1671223200000|2022-12-16 20:40:00|12174.1|12172.6|12175.2|12173.7|12176.6|12175.2|12171.6|12170.1|719
1671223500000|2022-12-16 20:45:00|12175.1|12173.6|12174.5|12173|12178.7|12177.6|12172.1|12170.7|678
1671223800000|2022-12-16 20:50:00|12174.1|12172.6|12174|12172.5|12175.5|12174|12171.2|12169.7|741
1671224100000|2022-12-16 20:55:00|12173.9|12172.4|12162.9|12161.4|12173.9|12172.4|12160|12158.5|620
1671224400000|2022-12-16 21:00:00|12163.2|12160.8|12159.2|12157.7|12164.1|12162.6|12158.7|12157|713
1671224700000|2022-12-16 21:05:00|12159.3|12157.8|12156|12153.7|12160.7|12158.8|12154.8|12152.9|591
1671225000000|2022-12-16 21:10:00|12156.1|12153.8|12153.5|12152|12156.5|12154.2|12151.6|12149.3|626
1671225300000|2022-12-16 21:15:00|12154|12151.7|12154.7|12152.3|12155|12152.9|12152.9|12150.9|455
1671225600000|2022-12-16 21:20:00|12154.6|12152.2|12159.8|12157.3|12162.9|12159.2|12153.8|12151.6|332
1671225900000|2022-12-16 21:25:00|12159.7|12157.4|12161.8|12159.3|12162.9|12160.8|12159.3|12156.9|539
1671226200000|2022-12-16 21:30:00|12161.9|12159.4|12159.3|12156.8|12163.5|12161.5|12158.9|12156.6|372
1671226500000|2022-12-16 21:35:00|12158.7|12156.9|12161.4|12158.9|12162|12159.8|12157.9|12155.5|319
1671226800000|2022-12-16 21:40:00|12161.5|12158.7|12157.7|12155|12162.2|12159.6|12155.4|12152.9|536
1671227100000|2022-12-16 21:45:00|12157.8|12155.2|12153.1|12151.6|12157.8|12156|12152.7|12151.2|954
1671227400000|2022-12-16 21:50:00|12153|12151.5|12153.5|12152|12156.8|12154.7|12151.3|12148.7|502
1671227700000|2022-12-16 21:55:00|12154.1|12152.6|12140.3|12133.8|12156.6|12155.1|12137.5|12130.2|961
1671397200000|2022-12-18 21:00:00|12165.1|12144.1|12169.7|12148.7|12169.7|12148.7|12163.8|12142.8|13
1671397500000|2022-12-18 21:05:00|12169.8|12148.8|12165|12144|12169.8|12148.8|12164.2|12143.2|18
1671397800000|2022-12-18 21:10:00|12165.1|12144.1|12165.1|12144.1|12165.1|12144.1|12164.2|12143.2|15
1671398100000|2022-12-18 21:15:00|12164.4|12143.4|12165|12144|12169.6|12148.6|12164.2|12143.2|10
1671398400000|2022-12-18 21:20:00|12165.1|12144.1|12165|12144|12165.1|12144.1|12164.2|12143.2|16
1671398700000|2022-12-18 21:25:00|12165.1|12144.1|12165.3|12144.3|12165.9|12144.9|12164.2|12143.2|10
1671399000000|2022-12-18 21:30:00|12165.9|12144.9|12165.9|12144.9|12165.9|12144.9|12164.2|12143.2|15
1671399300000|2022-12-18 21:35:00|12164.2|12143.2|12165.9|12144.9|12165.9|12144.9|12164.2|12143.2|7
1671399600000|2022-12-18 21:40:00|12169.6|12148.6|12165.9|12144.9|12169.6|12148.6|12164.2|12143.2|3
1671400200000|2022-12-18 21:50:00|12164.2|12143.2|12164.1|12143.1|12165.5|12144.5|12164.1|12143.1|4
1671400500000|2022-12-18 21:55:00|12163.7|12142.7|12161.3|12140.3|12163.8|12142.8|12161.3|12140.3|19
1671400800000|2022-12-18 22:00:00|12163.5|12142.5|12162.6|12151.6|12167.9|12154.9|12155.4|12141.7|59
1671401100000|2022-12-18 22:05:00|12162.4|12151.4|12161|12150|12166.1|12155.1|12156.1|12145.1|43
1671401400000|2022-12-18 22:10:00|12157.5|12146.5|12165.6|12154.6|12166|12155|12157.2|12146.2|64
1671401700000|2022-12-18 22:15:00|12166.2|12155.2|12163.8|12152.8|12169.2|12159.8|12162|12151|25
1671402000000|2022-12-18 22:20:00|12165.3|12154.3|12164.7|12153.7|12167.6|12156.6|12162|12151|43
1671402300000|2022-12-18 22:25:00|12167.2|12156.2|12167.2|12156.2|12167.2|12156.2|12164.7|12153.7|12
1671402600000|2022-12-18 22:30:00|12165.6|12154.6|12168.8|12157.8|12171.2|12160.2|12162.5|12151.5|66
1671402900000|2022-12-18 22:35:00|12168|12157|12172.3|12161.3|12174.5|12163.5|12166|12155|27
1671403200000|2022-12-18 22:40:00|12166.8|12155.8|12170|12159|12171.5|12160.5|12166.8|12155.8|72
1671403500000|2022-12-18 22:45:00|12171.3|12160.3|12171.1|12160.1|12172.1|12161.1|12169.9|12158.9|94
1671403800000|2022-12-18 22:50:00|12171|12160|12169.8|12158.8|12172.3|12161.3|12169.4|12158.4|198
1671404100000|2022-12-18 22:55:00|12170.2|12159.2|12169.8|12158.8|12173.1|12162.8|12169.4|12158.4|163
1671404400000|2022-12-18 23:00:00|12170.2|12159.2|12163.1|12161.5|12170.2|12164.8|12162.8|12155.8|476
1671404700000|2022-12-18 23:05:00|12163.2|12160.1|12168.4|12166.2|12169|12166.2|12163|12159.1|281
1671405000000|2022-12-18 23:10:00|12168.5|12166.1|12163.5|12160.2|12169.1|12166.2|12161.5|12158.5|454
1671405300000|2022-12-18 23:15:00|12163.1|12159.4|12169.3|12167.4|12171|12168.6|12160.4|12157.9|1200
1671405600000|2022-12-18 23:20:00|12169.5|12167.6|12169.8|12167.9|12171.1|12169.1|12168.6|12166.4|1084
1671405900000|2022-12-18 23:25:00|12169.3|12167.3|12165.4|12162.7|12170.5|12168.4|12165.3|12162.6|1038
1671406200000|2022-12-18 23:30:00|12165.3|12162.9|12165.2|12162.8|12167|12164.7|12163|12160.6|932
1671406500000|2022-12-18 23:35:00|12165.3|12163|12165.7|12163.9|12166.7|12164.8|12164.1|12161.6|541
1671406800000|2022-12-18 23:40:00|12165.6|12163.8|12163.7|12161.5|12166.1|12164.1|12163.1|12160.8|944
1671407100000|2022-12-18 23:45:00|12162.8|12161.6|12161.2|12159.3|12163|12161.6|12159.4|12157.5|985
1671407400000|2022-12-18 23:50:00|12161.1|12159.6|12159.9|12158|12161.9|12159.7|12157.8|12155.9|862
1671407700000|2022-12-18 23:55:00|12160|12158.5|12160.2|12158.3|12161.8|12159.6|12158.6|12156.7|1027
1671408000000|2022-12-19 00:00:00|12160.4|12158.7|12156.7|12155|12163.2|12160.9|12154.9|12153.1|1319
1671408300000|2022-12-19 00:05:00|12156.8|12155.1|12163.6|12162.1|12166.6|12165|12155.8|12153.8|1445
1671408600000|2022-12-19 00:10:00|12163.5|12162|12165.2|12163.5|12166.6|12165.1|12163.4|12161.3|1271
1671408900000|2022-12-19 00:15:00|12165.3|12163.6|12168.6|12167.1|12168.9|12167.4|12163.4|12161.7|1107
1671409200000|2022-12-19 00:20:00|12168.3|12166.8|12170.3|12168.8|12172.9|12171.4|12165|12163.2|1168
1671409500000|2022-12-19 00:25:00|12170.4|12168.7|12172.9|12171.4|12175.9|12174.4|12170.1|12168.3|1242
1671409800000|2022-12-19 00:30:00|12173|12171.5|12173.7|12172.2|12175.3|12173.8|12172.5|12170.2|1213
1671410100000|2022-12-19 00:35:00|12174.3|12172.8|12176.9|12175.3|12178.6|12177.1|12173.3|12171.8|1292
1671410400000|2022-12-19 00:40:00|12177|12175.5|12177.6|12176.1|12182|12179.9|12176.9|12175.4|1185
1671410700000|2022-12-19 00:45:00|12177.7|12176.2|12177.6|12176|12180.3|12178.5|12175.3|12173.5|1374
1671411000000|2022-12-19 00:50:00|12177.7|12175.9|12175.6|12174.1|12180.3|12178.2|12174.9|12173.4|1717
1671411300000|2022-12-19 00:55:00|12175.8|12174.8|12180|12178.3|12180.5|12178.8|12175.4|12173.9|1162
1671411600000|2022-12-19 01:00:00|12179.8|12178.4|12181.3|12179.8|12181.5|12180|12177.3|12175.8|857
1671411900000|2022-12-19 01:05:00|12181.5|12180|12181.4|12179.9|12182.6|12181.1|12177.2|12175.7|480
1671412200000|2022-12-19 01:10:00|12181.5|12180|12183.5|12181.1|12186.3|12184.5|12180.4|12178.9|520
1671412500000|2022-12-19 01:15:00|12183.6|12181.2|12180.2|12178.7|12184.1|12182.1|12180.1|12178.4|617
1671412800000|2022-12-19 01:20:00|12180.1|12178.6|12180.8|12179.3|12181.6|12180.1|12178.5|12177|619
1671413100000|2022-12-19 01:25:00|12180.9|12179.4|12179.3|12177.8|12182.7|12181.2|12179.3|12177.6|594
1671413400000|2022-12-19 01:30:00|12179.4|12177.9|12189.7|12187.5|12191.5|12190|12179.3|12177.8|806
1671413700000|2022-12-19 01:35:00|12189.5|12188|12186.6|12185.1|12190.4|12188.8|12186|12184.5|596
1671414000000|2022-12-19 01:40:00|12186.7|12185.2|12191.7|12190.2|12192|12190.4|12185.8|12184.3|590
1671414300000|2022-12-19 01:45:00|12191.9|12189.8|12190.9|12189.4|12193.2|12191.7|12188.8|12187.2|547
1671414600000|2022-12-19 01:50:00|12190.8|12189.3|12192.7|12191.2|12193.1|12191.9|12189|12187.4|449
1671414900000|2022-12-19 01:55:00|12192.6|12191.1|12197.7|12196.2|12197.8|12196.3|12192.6|12190.8|427
1671415200000|2022-12-19 02:00:00|12197.5|12196|12199.6|12198.1|12203|12201.5|12195|12193.5|570
1671415500000|2022-12-19 02:05:00|12199.5|12198|12195|12192.8|12201.2|12199.7|12191.5|12189.7|593
1671415800000|2022-12-19 02:10:00|12194.7|12192.7|12191.4|12189.9|12195.8|12193.9|12189.8|12188.3|899
1671416100000|2022-12-19 02:15:00|12191.5|12190|12190.6|12188.4|12193.6|12191.7|12188.9|12187.4|823
1671416400000|2022-12-19 02:20:00|12190.4|12188.2|12194.8|12193.3|12195|12193.5|12188.3|12186.8|604
1671416700000|2022-12-19 02:25:00|12194.9|12193.4|12196.1|12194.6|12199.2|12197.5|12193.8|12192.3|524
1671417000000|2022-12-19 02:30:00|12196.4|12194.3|12193.6|12192.1|12197|12195.1|12192.5|12190.9|647
1671417300000|2022-12-19 02:35:00|12194.1|12192|12188.7|12187.2|12194.1|12192.2|12187.6|12186|587
1671417600000|2022-12-19 02:40:00|12188.6|12187.1|12186.7|12185.2|12189.3|12187.3|12185.5|12183.8|536
1671417900000|2022-12-19 02:45:00|12187.1|12184.9|12187.5|12186|12188.2|12186.4|12185|12183.3|604
1671418200000|2022-12-19 02:50:00|12188|12185.9|12186.6|12185.1|12189.4|12187.9|12186.4|12184.9|474
1671418500000|2022-12-19 02:55:00|12186.7|12185.2|12183.9|12182.4|12190|12188.5|12183.4|12181.9|700
1671418800000|2022-12-19 03:00:00|12183.7|12182.2|12183.1|12181.6|12185.4|12183.9|12181.5|12180|475
1671419100000|2022-12-19 03:05:00|12183|12181.5|12188.8|12186.3|12190|12188.5|12182.6|12181.1|818
1671419400000|2022-12-19 03:10:00|12188.7|12186.5|12192.5|12190.4|12192.8|12190.7|12188.4|12186.2|983
1671419700000|2022-12-19 03:15:00|12192.7|12190.7|12193.1|12191.6|12194.4|12192.9|12190.8|12189.1|557
1671420000000|2022-12-19 03:20:00|12193|12191.5|12188|12186.5|12193.8|12192.3|12187.1|12185.6|321
1671420300000|2022-12-19 03:25:00|12187.9|12186.4|12188.7|12187.2|12190.4|12188.7|12187.5|12186|362
1671420600000|2022-12-19 03:30:00|12188.8|12187.3|12187.6|12186.1|12189.3|12187.7|12187|12185.3|370
1671420900000|2022-12-19 03:35:00|12187.7|12186.2|12183.2|12181.1|12189.1|12187.2|12181.8|12179.8|581
1671421200000|2022-12-19 03:40:00|12182.9|12181.4|12182.2|12180|12185.2|12183.3|12181.7|12179.9|567
1671421500000|2022-12-19 03:45:00|12181.7|12179.9|12179.9|12177.8|12182.4|12180.6|12178.6|12176.8|553
1671421800000|2022-12-19 03:50:00|12179.7|12177.7|12182.2|12180.1|12182.6|12181.1|12179.3|12177.7|445
1671422100000|2022-12-19 03:55:00|12182|12180.5|12182.8|12181.3|12187.4|12185.6|12182|12180.1|572
1671422400000|2022-12-19 04:00:00|12183|12181.5|12185.3|12183.8|12185.7|12184.2|12179.4|12177.9|477
1671422700000|2022-12-19 04:05:00|12185.4|12183.9|12182.1|12180.6|12185.7|12184.2|12181.7|12180.2|443
1671423000000|2022-12-19 04:10:00|12181.9|12180.4|12181.5|12179.4|12183.2|12181.7|12180.5|12179|495
1671423300000|2022-12-19 04:15:00|12181.3|12179.8|12182.8|12181.3|12183.7|12182.2|12181.3|12179.8|315
1671423600000|2022-12-19 04:20:00|12182.9|12181.4|12179.2|12177.7|12182.9|12181.4|12175.9|12174.2|338
1671423900000|2022-12-19 04:25:00|12179.1|12177.6|12180.6|12179.1|12183|12181.4|12179|12177.5|422
1671424200000|2022-12-19 04:30:00|12180.5|12179|12182.5|12181|12184.6|12182.8|12180.4|12178.4|447
1671424500000|2022-12-19 04:35:00|12182.7|12181.2|12181|12179.5|12183.3|12181.8|12180.2|12178.2|466
1671424800000|2022-12-19 04:40:00|12181.1|12179.6|12183|12181.5|12184.2|12182.7|12180.5|12179|482
1671425100000|2022-12-19 04:45:00|12182.9|12181.4|12184.6|12183.1|12185.4|12183.9|12182.7|12181.1|356
1671425400000|2022-12-19 04:50:00|12184.5|12183|12186.6|12185.1|12188.1|12186.6|12184.5|12183|410
1671425700000|2022-12-19 04:55:00|12186.4|12184.9|12183.5|12182|12186.5|12184.9|12181.6|12180.1|392
1671426000000|2022-12-19 05:00:00|12183.4|12181.9|12177.7|12176.2|12184.5|12183|12177.5|12176|575
1671426300000|2022-12-19 05:05:00|12177.3|12175.8|12179.8|12178.3|12180.2|12178.7|12176.6|12174.9|302
1671426600000|2022-12-19 05:10:00|12179.9|12178.4|12175.3|12173.8|12180.5|12179|12175.1|12173.3|478
1671426900000|2022-12-19 05:15:00|12175.8|12173.6|12176.5|12175|12178.3|12176.6|12174.3|12172.5|549
1671427200000|2022-12-19 05:20:00|12176.3|12174.8|12175.2|12173.7|12177.2|12175.6|12175.1|12173.6|283
1671427500000|2022-12-19 05:25:00|12175.6|12173.5|12172|12170.5|12177.9|12176.3|12171.6|12169.8|478
1671427800000|2022-12-19 05:30:00|12172.1|12170.6|12169.8|12168.3|12173.7|12172.2|12169.4|12167.9|442
1671428100000|2022-12-19 05:35:00|12169.7|12168.2|12172.8|12171.3|12173.6|12171.9|12168.4|12166.9|646
1671428400000|2022-12-19 05:40:00|12172.9|12171.4|12174.9|12173.4|12176.3|12174.8|12172.5|12170.5|597
1671428700000|2022-12-19 05:45:00|12175|12173.5|12173.3|12171.8|12177|12175.3|12173|12171.3|709
1671429000000|2022-12-19 05:50:00|12173.4|12171.9|12174.4|12172.9|12174.7|12173.1|12171|12169.5|443
1671429300000|2022-12-19 05:55:00|12174.9|12173.4|12170.6|12169.1|12177.1|12175.6|12169.6|12168|665
1671429600000|2022-12-19 06:00:00|12170.7|12169.2|12176.1|12174.6|12178|12176.2|12170.3|12168.5|719
1671429900000|2022-12-19 06:05:00|12176.2|12174.7|12176.7|12175.2|12180.6|12178.4|12175.1|12173.7|646
1671430200000|2022-12-19 06:10:00|12176.5|12175|12173.4|12171.9|12176.9|12175.4|12172.4|12170.9|639
1671430500000|2022-12-19 06:15:00|12173.7|12171.6|12173.7|12172.2|12177.4|12175.8|12172.6|12170.7|639
1671430800000|2022-12-19 06:20:00|12173.6|12172.1|12174.5|12173|12174.9|12173.4|12171.1|12169.6|586
1671431100000|2022-12-19 06:25:00|12174.4|12172.9|12177.3|12175.8|12179.5|12177.8|12173.1|12171.6|557
1671431400000|2022-12-19 06:30:00|12177.1|12175.6|12177|12175.5|12180.4|12178.9|12175.2|12173.5|580
1671431700000|2022-12-19 06:35:00|12176.9|12175.4|12181.6|12180.1|12183.3|12181.8|12176.3|12174.2|534
1671432000000|2022-12-19 06:40:00|12181.4|12179.9|12187.6|12186.1|12188.8|12187.1|12181.2|12179.3|605
1671432300000|2022-12-19 06:45:00|12187.7|12186.2|12187.2|12185.7|12188.5|12187|12185.5|12184|533
1671432600000|2022-12-19 06:50:00|12187.3|12185.8|12187.7|12186.2|12189|12187.5|12184.4|12182.8|689
1671432900000|2022-12-19 06:55:00|12187.6|12186.1|12186.7|12185.2|12188|12186.3|12183.4|12181.5|725
1671433200000|2022-12-19 07:00:00|12187.3|12185.8|12187.8|12186.3|12192.8|12191.3|12185.8|12184.3|817
1671433500000|2022-12-19 07:05:00|12187.7|12186.2|12192.6|12191.1|12192.8|12191.3|12185.3|12183.8|712
1671433800000|2022-12-19 07:10:00|12192.5|12191|12188.5|12187|12192.5|12191|12186.3|12184.8|696
1671434100000|2022-12-19 07:15:00|12188.6|12187.1|12181.8|12180.3|12188.6|12187.1|12177.7|12176.2|636
1671434400000|2022-12-19 07:20:00|12182|12180.5|12180.4|12178.9|12184.7|12183.2|12177.6|12176.1|607
1671434700000|2022-12-19 07:25:00|12180.3|12178.8|12184.7|12183.2|12185.9|12184.4|12177.7|12176.2|638
1671435000000|2022-12-19 07:30:00|12184.5|12183|12178.1|12176.6|12186.3|12184.8|12176.3|12174.8|689
1671435300000|2022-12-19 07:35:00|12178|12176.5|12180.2|12178.7|12182.6|12181.1|12175.8|12174.3|651
1671435600000|2022-12-19 07:40:00|12180.1|12178.6|12179.5|12178|12180.4|12178.9|12173.3|12171.8|696
1671435900000|2022-12-19 07:45:00|12179.4|12177.9|12188.1|12186.6|12188.6|12187.1|12179.4|12177.9|772
1671436200000|2022-12-19 07:50:00|12188.2|12186.7|12188.9|12187.4|12195|12193.6|12188|12186|784
1671436500000|2022-12-19 07:55:00|12188.7|12187.2|12191.4|12189.9|12191.4|12189.9|12185.6|12184.1|855
1671436800000|2022-12-19 08:00:00|12191.5|12190|12201.9|12201|12204.6|12203.1|12191.5|12190|1103
1671437100000|2022-12-19 08:05:00|12202.2|12200.7|12204.3|12202.8|12206.7|12205.2|12197.4|12195.9|848
1671437400000|2022-12-19 08:10:00|12204.5|12203|12203.4|12201.9|12205.6|12204.1|12197.6|12195.8|874
1671437700000|2022-12-19 08:15:00|12203.5|12202|12213.3|12211.8|12213.5|12212|12202.5|12201|814
1671438000000|2022-12-19 08:20:00|12213.4|12211.9|12211.1|12209.6|12218|12216.5|12211.1|12209.6|942
1671438300000|2022-12-19 08:25:00|12211.2|12209.7|12206.8|12205.3|12214.2|12212.7|12206.8|12205.3|979
1671438600000|2022-12-19 08:30:00|12206.9|12205.4|12203.5|12202|12208.2|12206.4|12201.5|12200|797
1671438900000|2022-12-19 08:35:00|12203.6|12202.1|12200.5|12199|12205|12203.5|12200|12198.5|574
1671439200000|2022-12-19 08:40:00|12200.6|12199.1|12193.2|12191.7|12202.2|12200.7|12193.2|12191.7|497
1671439500000|2022-12-19 08:45:00|12193.3|12191.8|12201.3|12199.8|12201.6|12199.8|12192.8|12191.3|652
1671439800000|2022-12-19 08:50:00|12201.4|12199.9|12205.8|12204.3|12208.3|12206.8|12198.3|12196.4|671
1671440100000|2022-12-19 08:55:00|12205.9|12204.4|12209.8|12208.3|12210.3|12209.1|12204.1|12202.2|603
1671440400000|2022-12-19 09:00:00|12209.7|12208.2|12212.6|12211.1|12212.6|12211.1|12205.4|12195.7|841
1671440700000|2022-12-19 09:05:00|12212.8|12211.3|12221|12219.5|12223|12221.7|12209|12207.5|815
1671441000000|2022-12-19 09:10:00|12220.9|12219.4|12228.1|12226.6|12234.1|12232.6|12219.3|12217.8|996
1671441300000|2022-12-19 09:15:00|12227.4|12225.9|12233.3|12231.8|12239.9|12238.4|12223.7|12222.2|878
1671441600000|2022-12-19 09:20:00|12233.4|12231.9|12241.1|12239.6|12242.8|12241.3|12231.7|12230.2|986
1671441900000|2022-12-19 09:25:00|12240.1|12239.2|12238.5|12237|12241.9|12240.4|12237.1|12235.6|992
1671442200000|2022-12-19 09:30:00|12238.7|12237.2|12228|12226.5|12238.8|12237.3|12227.6|12226.1|756
1671442500000|2022-12-19 09:35:00|12228.3|12226.8|12230.3|12228.8|12233.2|12231.7|12227.8|12226.3|636
1671442800000|2022-12-19 09:40:00|12230.1|12228.6|12228|12226.5|12231|12229.5|12222.9|12221.4|870
1671443100000|2022-12-19 09:45:00|12227.9|12226.4|12234.8|12233.3|12236.8|12235|12224.3|12222.8|954
1671443400000|2022-12-19 09:50:00|12235.2|12233.7|12236.2|12234.7|12240.7|12239|12232.1|12230.5|1056
1671443700000|2022-12-19 09:55:00|12236.4|12234.9|12213|12211.5|12236.9|12235.1|12212.6|12211.1|1051
1671444000000|2022-12-19 10:00:00|12213.6|12211.4|12215.3|12213.8|12221.2|12219.7|12212.7|12211.2|821
1671444300000|2022-12-19 10:05:00|12215.1|12213.6|12206.6|12205.1|12215.5|12214|12205.9|12204.4|705
1671444600000|2022-12-19 10:10:00|12206.5|12205|12215.2|12213.7|12215.5|12214|12206.3|12204.6|704
1671444900000|2022-12-19 10:15:00|12215.3|12213.8|12223.4|12221.9|12225.2|12223.5|12214.8|12212.7|998
1671445200000|2022-12-19 10:20:00|12223.5|12222|12214.8|12213.3|12224.7|12223.6|12214.8|12213.3|610
1671445500000|2022-12-19 10:25:00|12215|12213.5|12211.4|12209.9|12217.6|12216.1|12208.9|12207.4|870
1671445800000|2022-12-19 10:30:00|12211.5|12210|12213.8|12212.3|12215|12213.5|12209.2|12207.7|835
1671446100000|2022-12-19 10:35:00|12213.9|12212.4|12214.4|12212.9|12216.1|12214.6|12208|12206.3|879
1671446400000|2022-12-19 10:40:00|12214.5|12213|12213.8|12212.3|12221.6|12220.1|12212.4|12210.9|841
1671446700000|2022-12-19 10:45:00|12213.7|12212.2|12207.8|12206.3|12213.8|12212.3|12206.7|12205.2|799
1671447000000|2022-12-19 10:50:00|12207.6|12206.1|12207.5|12206|12208|12206.5|12199.8|12198.3|768
1671447300000|2022-12-19 10:55:00|12207.6|12206.1|12207.9|12206.4|12212.4|12210.9|12205.7|12204.2|629
1671447600000|2022-12-19 11:00:00|12208.5|12207|12197.4|12195.9|12208.9|12207|12196.4|12194.9|719
1671447900000|2022-12-19 11:05:00|12197.3|12195.8|12194.7|12193.2|12198.9|12197.4|12192.7|12191.2|737
1671448200000|2022-12-19 11:10:00|12194.6|12193.1|12189|12187.5|12195.2|12193.7|12186.6|12185.1|788
1671448500000|2022-12-19 11:15:00|12189.5|12188|12191.1|12189.6|12193.2|12191.7|12183.6|12182.1|657
1671448800000|2022-12-19 11:20:00|12191|12189.5|12189.9|12188.4|12191.1|12189.6|12184.6|12182.9|664
1671449100000|2022-12-19 11:25:00|12190|12188.5|12190|12188.5|12193.2|12191.7|12188.3|12186.8|563
1671449400000|2022-12-19 11:30:00|12189.5|12188|12190.4|12188.9|12190.8|12189.3|12186.9|12185.4|642
1671449700000|2022-12-19 11:35:00|12190.3|12188.8|12189.8|12188.3|12194.6|12193.1|12186.7|12184.9|848
1671450000000|2022-12-19 11:40:00|12189.9|12188.4|12192.3|12190.8|12194.1|12192.4|12186.5|12184.9|636
1671450300000|2022-12-19 11:45:00|12192.2|12190.7|12189.8|12188.3|12193.4|12191.9|12189.2|12187.7|644
1671450600000|2022-12-19 11:50:00|12189.7|12188.2|12187.8|12186.3|12191.7|12190.2|12184.6|12183.1|984
1671450900000|2022-12-19 11:55:00|12187.7|12186.2|12187.2|12185.7|12189|12187.5|12181.3|12179.8|974
1671451200000|2022-12-19 12:00:00|12187.3|12185.8|12190.5|12189|12192.1|12190.6|12182.5|12181|752
1671451500000|2022-12-19 12:05:00|12190.6|12189.1|12184.3|12182.8|12194.9|12193.4|12183.2|12181.7|679
1671451800000|2022-12-19 12:10:00|12184.4|12182.9|12184.2|12182.7|12186.2|12184.7|12179.1|12177.6|658
1671452100000|2022-12-19 12:15:00|12184.1|12182.6|12182.9|12181.4|12185.8|12184.3|12177.3|12175.8|709
1671452400000|2022-12-19 12:20:00|12183|12181.5|12182.3|12180.8|12188.1|12186.6|12181|12179.5|685
1671452700000|2022-12-19 12:25:00|12182.4|12180.9|12177.5|12176|12185.7|12184.2|12175.7|12174.2|687
1671453000000|2022-12-19 12:30:00|12177.6|12176.1|12177.5|12176|12177.7|12176.2|12171.9|12170.4|742
1671453300000|2022-12-19 12:35:00|12177.4|12175.9|12172.9|12171.4|12183|12181.5|12172.8|12171.3|637
1671453600000|2022-12-19 12:40:00|12173.4|12171.9|12167.7|12166.2|12173.4|12171.9|12165.8|12164.3|737
1671453900000|2022-12-19 12:45:00|12167.6|12166.1|12182.3|12180.8|12183.1|12181.6|12165.7|12164.2|820
1671454200000|2022-12-19 12:50:00|12182.1|12180.6|12187.4|12185.9|12189|12187.4|12181.2|12179.7|759
1671454500000|2022-12-19 12:55:00|12187.9|12185.8|12179.3|12177.8|12188.1|12186.6|12177.7|12176.1|733
1671454800000|2022-12-19 13:00:00|12179.2|12177.7|12170.8|12169.3|12179.8|12178.3|12169.8|12168.3|1065
1671455100000|2022-12-19 13:05:00|12170.7|12169.2|12171.2|12169.7|12177|12175.9|12170.3|12168.8|752
1671455400000|2022-12-19 13:10:00|12171.1|12169.6|12166.4|12164.9|12173.7|12172.2|12165.6|12164.1|880
1671455700000|2022-12-19 13:15:00|12166.6|12165.1|12169|12167.5|12169.1|12167.6|12165.4|12163.9|802
1671456000000|2022-12-19 13:20:00|12168.8|12167.3|12160.7|12159.2|12168.8|12167.3|12157.1|12155.6|793
1671456300000|2022-12-19 13:25:00|12160.9|12159.4|12161.5|12160|12166.5|12165|12160.9|12159.4|672
1671456600000|2022-12-19 13:30:00|12161.4|12159.9|12162.5|12161|12164.8|12163.3|12156.8|12155.3|707
1671456900000|2022-12-19 13:35:00|12162.4|12160.9|12164.9|12163.4|12166.3|12164.9|12159.9|12158.4|797
1671457200000|2022-12-19 13:40:00|12165.2|12164.3|12166.9|12165.4|12169.5|12168|12162.9|12161.7|811
1671457500000|2022-12-19 13:45:00|12166.8|12165.3|12164.7|12163.2|12173.3|12171.8|12164|12162.7|773
1671457800000|2022-12-19 13:50:00|12164.5|12163|12162.3|12160.8|12166.9|12165.4|12157.2|12155.7|880
1671458100000|2022-12-19 13:55:00|12162.4|12160.9|12166.6|12165.1|12171.3|12169.8|12159.5|12158|856
1671458400000|2022-12-19 14:00:00|12166.7|12165.2|12175.1|12173.6|12175.2|12173.7|12165.6|12164.3|796
1671458700000|2022-12-19 14:05:00|12175|12173.5|12169.1|12167.6|12177.1|12175.6|12168.1|12166.9|721
1671459000000|2022-12-19 14:10:00|12169.2|12167.7|12171.2|12169.7|12174|12172.5|12168.3|12166.8|782
1671459300000|2022-12-19 14:15:00|12171.3|12169.8|12177.3|12175.8|12180.9|12179.4|12170.2|12168.7|750
1671459600000|2022-12-19 14:20:00|12177.4|12175.9|12181.1|12179.6|12182|12180.5|12174.9|12173.5|574
1671459900000|2022-12-19 14:25:00|12181|12179.5|12186.2|12184.7|12186.8|12185.5|12180|12178.6|675
1671460200000|2022-12-19 14:30:00|12186.1|12184.6|12183|12181.5|12189.4|12187.9|12177|12175.5|1087
1671460500000|2022-12-19 14:35:00|12182.8|12181.3|12181.1|12179.6|12189.3|12187.8|12180.1|12178.6|860
1671460800000|2022-12-19 14:40:00|12180.9|12179.4|12186.1|12184.6|12187.4|12186|12180.9|12179.4|867
1671461100000|2022-12-19 14:45:00|12186.3|12184.8|12181.3|12179.8|12186.9|12185.6|12178.4|12176.9|865
1671461400000|2022-12-19 14:50:00|12181.6|12180.1|12172.8|12171.3|12184.2|12182.7|12172.7|12171.2|885
1671461700000|2022-12-19 14:55:00|12172.9|12171.4|12174.7|12173.8|12176.3|12174.8|12169.8|12168.3|892
1671462000000|2022-12-19 15:00:00|12174.8|12173.3|12175.6|12174.1|12181.5|12180.2|12172.7|12171.5|1093
1671462300000|2022-12-19 15:05:00|12175.5|12174|12180.4|12178.9|12180.4|12179.4|12173|12171.5|787
1671462600000|2022-12-19 15:10:00|12180.5|12179|12182.9|12181.4|12183.1|12181.6|12175.7|12174.2|777
1671462900000|2022-12-19 15:15:00|12182.6|12181.1|12181|12179.5|12183.7|12182.2|12176.8|12175.3|896
1671463200000|2022-12-19 15:20:00|12180.9|12179.4|12179.9|12178.4|12187.7|12186.2|12178.3|12176.8|747
1671463500000|2022-12-19 15:25:00|12180|12178.5|12179.9|12178.4|12181.8|12180.3|12174|12172.5|838
1671463800000|2022-12-19 15:30:00|12179.7|12178.2|12170.5|12169|12180.1|12178.6|12167.1|12165.7|1018
1671464100000|2022-12-19 15:35:00|12170.7|12169.2|12163.4|12161.9|12171.9|12170.4|12161.1|12159.6|798
1671464400000|2022-12-19 15:40:00|12163.3|12161.8|12154.8|12153.3|12166.4|12164.9|12153.7|12152.2|842
1671464700000|2022-12-19 15:45:00|12154.7|12153.2|12136.2|12134.7|12155.5|12154|12132.6|12131.1|1172
1671465000000|2022-12-19 15:50:00|12136.1|12134.6|12128.2|12127.3|12136.1|12134.6|12125.5|12124.5|1061
1671465300000|2022-12-19 15:55:00|12128.1|12127.2|12131.3|12130.4|12132.5|12131.4|12121.4|12120|1201
1671465600000|2022-12-19 16:00:00|12131.4|12130.5|12138.4|12136.9|12140|12138.7|12130.6|12129.2|1073
1671465900000|2022-12-19 16:05:00|12138.6|12137.1|12143.3|12141.8|12143.6|12142.1|12134.2|12132.9|987
1671466200000|2022-12-19 16:10:00|12143.2|12141.7|12153.9|12152.4|12157.9|12156.4|12142.1|12140.6|902
1671466500000|2022-12-19 16:15:00|12154|12152.5|12157.3|12155.8|12158.6|12157.3|12152.2|12150.7|701
1671466800000|2022-12-19 16:20:00|12157.5|12156|12165.3|12163.8|12166.9|12165.4|12153.1|12151.6|715
1671467100000|2022-12-19 16:25:00|12165.5|12164|12172.4|12171.5|12172.8|12171.6|12160.3|12158.8|768
1671467400000|2022-12-19 16:30:00|12172.5|12171.6|12164.2|12162.7|12175.5|12174|12162.3|12161.1|895
1671467700000|2022-12-19 16:35:00|12164|12162.5|12168.2|12166.7|12169.9|12168.4|12161.3|12160.1|791
1671468000000|2022-12-19 16:40:00|12168.1|12166.6|12172.9|12171.4|12174.2|12172.7|12164.1|12162.9|742
1671468300000|2022-12-19 16:45:00|12173.1|12171.6|12188.7|12187.2|12194|12192.5|12173|12171.5|947
1671468600000|2022-12-19 16:50:00|12188.6|12187.1|12187.7|12186.8|12189.1|12187.6|12183.3|12181.8|678
1671468900000|2022-12-19 16:55:00|12188.2|12186.7|12179.8|12178.3|12188.6|12187.4|12179.8|12178.3|547
1671469200000|2022-12-19 17:00:00|12179.9|12178.4|12176.8|12175.3|12182.6|12181.4|12175.5|12174|794
1671469500000|2022-12-19 17:05:00|12176.7|12175.2|12181.6|12180.1|12182.4|12180.9|12174.6|12173.7|686
1671469800000|2022-12-19 17:10:00|12181.7|12180.2|12180.9|12179.4|12184.6|12183.1|12176.1|12174.9|782
1671470100000|2022-12-19 17:15:00|12181|12179.5|12181.4|12179.9|12183.4|12181.9|12176.3|12175|710
1671470400000|2022-12-19 17:20:00|12181.6|12180.1|12180.9|12179.4|12185.7|12184.2|12180.3|12178.8|690
1671470700000|2022-12-19 17:25:00|12181|12179.5|12179.5|12178|12182.1|12180.7|12178.4|12176.9|702
1671471000000|2022-12-19 17:30:00|12179.6|12178.1|12175.9|12174.4|12180.7|12179.2|12174.6|12173.3|730
1671471300000|2022-12-19 17:35:00|12176|12174.5|12178|12176.5|12179.8|12178.5|12175.1|12173.8|632
1671471600000|2022-12-19 17:40:00|12177.9|12176.4|12177|12175.5|12179.5|12178|12175.7|12174.2|490
1671471900000|2022-12-19 17:45:00|12176.8|12175.3|12183.6|12182.1|12183.9|12182.4|12176.3|12174.9|549
1671472200000|2022-12-19 17:50:00|12183.5|12182|12189|12187.5|12190.7|12189.2|12182.5|12181.1|444
1671472500000|2022-12-19 17:55:00|12188.9|12187.4|12181.8|12180.3|12188.9|12187.4|12181.8|12180.3|554
1671472800000|2022-12-19 18:00:00|12181.9|12180.4|12170.6|12169.1|12182.3|12181.2|12168.8|12167.3|492
1671473100000|2022-12-19 18:05:00|12170.5|12169|12172.6|12171.7|12174.8|12173.3|12169.2|12167.7|440
1671473400000|2022-12-19 18:10:00|12172.8|12171.3|12178.4|12177.5|12180|12178.8|12172.7|12171.2|545
1671473700000|2022-12-19 18:15:00|12178.8|12177.3|12173.7|12172.2|12179.9|12178.7|12171.6|12170.3|489
1671474000000|2022-12-19 18:20:00|12173.6|12172.1|12172.5|12171|12175|12174.1|12169.4|12168.1|526
1671474300000|2022-12-19 18:25:00|12172.4|12170.9|12172.8|12171.3|12174.5|12173.4|12170.3|12169.4|585
1671474600000|2022-12-19 18:30:00|12172.9|12171.4|12172.1|12171.2|12174.1|12173.1|12170.7|12169.8|536
1671474900000|2022-12-19 18:35:00|12172.2|12170.7|12170.8|12169.9|12175|12174|12170.7|12169.5|534
1671475200000|2022-12-19 18:40:00|12170.9|12170|12166.9|12165.4|12171.5|12170.1|12166.1|12165.2|404
1671475500000|2022-12-19 18:45:00|12166.7|12165.2|12171.1|12169.6|12171.7|12170.5|12166.7|12165.2|420
1671475800000|2022-12-19 18:50:00|12171.2|12169.7|12168.7|12167.2|12171.9|12170.5|12167.9|12166.4|384
1671476100000|2022-12-19 18:55:00|12168.8|12167.3|12159.7|12158.8|12168.8|12167.3|12159.3|12158|455
1671476400000|2022-12-19 19:00:00|12159.8|12158.9|12152|12150.5|12160.6|12159.1|12148.7|12147.2|707
1671476700000|2022-12-19 19:05:00|12152.3|12150.8|12155.5|12154|12157|12155.5|12151.1|12149.6|614
1671477000000|2022-12-19 19:10:00|12155.7|12154.2|12145.6|12144.1|12155.7|12154.2|12144.7|12143.2|488
1671477300000|2022-12-19 19:15:00|12145.5|12144|12141.8|12140.3|12146.6|12145.1|12141.5|12140.1|548
1671477600000|2022-12-19 19:20:00|12141.9|12140.4|12146.4|12144.9|12149.3|12147.8|12140.3|12138.8|646
1671477900000|2022-12-19 19:25:00|12146.5|12145|12143.5|12142|12147.9|12146.4|12142.4|12140.9|484
1671478200000|2022-12-19 19:30:00|12143.4|12141.9|12149|12147.5|12149|12147.8|12143.4|12141.9|464
1671478500000|2022-12-19 19:35:00|12148.9|12147.4|12148.6|12147.7|12150|12148.7|12146.3|12144.8|340
1671478800000|2022-12-19 19:40:00|12148.5|12147.6|12147.8|12146.9|12148.8|12147.6|12144.1|12142.6|477
1671479100000|2022-12-19 19:45:00|12147.7|12146.8|12140.9|12139.4|12151.4|12150.3|12140.4|12138.9|639
1671479400000|2022-12-19 19:50:00|12141.1|12139.6|12142.8|12141.9|12143.9|12142.4|12139.7|12138.2|687
1671479700000|2022-12-19 19:55:00|12142.7|12141.8|12143.3|12141.8|12145.2|12144|12140.8|12139.3|766
1671480000000|2022-12-19 20:00:00|12143.4|12141.9|12146.1|12144.6|12147|12145.6|12140.8|12139.4|612
1671480300000|2022-12-19 20:05:00|12146.3|12144.8|12146.9|12145.4|12147.1|12145.7|12142.9|12141.6|550
1671480600000|2022-12-19 20:10:00|12146.6|12145.7|12141.7|12140.2|12147|12145.7|12141.3|12139.8|517
1671480900000|2022-12-19 20:15:00|12141.8|12140.3|12146.2|12144.7|12146.2|12144.9|12141.8|12140.3|585
1671481200000|2022-12-19 20:20:00|12146.5|12145|12145.9|12144.4|12146.6|12145.4|12143.4|12142|619
1671481500000|2022-12-19 20:25:00|12145.8|12144.3|12145.8|12144.3|12147|12145.5|12144.2|12143|516
1671481800000|2022-12-19 20:30:00|12145.6|12144.7|12145.7|12144.2|12152|12150.5|12145.2|12143.8|551
1671482100000|2022-12-19 20:35:00|12145.4|12143.9|12146.1|12144.6|12148.1|12146.7|12144.9|12143.9|556
1671482400000|2022-12-19 20:40:00|12146.2|12144.7|12142.7|12141.2|12146.2|12145|12142.1|12140.6|536
1671482700000|2022-12-19 20:45:00|12142.5|12141|12143.8|12142.3|12146|12144.5|12142.2|12140.7|348
1671483000000|2022-12-19 20:50:00|12143.4|12142.5|12145|12143.5|12146.3|12144.8|12142.4|12140.9|350
1671483300000|2022-12-19 20:55:00|12144.9|12143.4|12144.7|12143.2|12145.6|12144.3|12143.7|12142.2|357
1671483600000|2022-12-19 21:00:00|12144.2|12142.7|12142.9|12142|12144.6|12143.1|12142.8|12141.4|235
1671483900000|2022-12-19 21:05:00|12142.7|12141.8|12144.2|12142.7|12144.6|12143.2|12142.7|12141.8|196
1671484200000|2022-12-19 21:10:00|12144.1|12142.6|12144|12142.5|12144.4|12142.9|12143.1|12141.6|175
1671484500000|2022-12-19 21:15:00|12143.9|12142.4|12146.2|12144.7|12146.3|12145.1|12143|12141.7|154
1671484800000|2022-12-19 21:20:00|12145.8|12144.3|12144.9|12143.4|12146|12144.5|12144.2|12142.7|145
1671485100000|2022-12-19 21:25:00|12145|12143.5|12147|12145.5|12147.1|12145.5|12144.1|12142.5|146
1671485400000|2022-12-19 21:30:00|12146.9|12145.4|12147.6|12146.1|12148.6|12146.9|12146.6|12144.6|184
1671485700000|2022-12-19 21:35:00|12147.5|12146|12148.3|12146.8|12148.4|12146.9|12147.4|12145.9|78
1671486000000|2022-12-19 21:40:00|12148.2|12146.7|12147.4|12145.9|12148.3|12146.8|12147|12145.5|109
1671486300000|2022-12-19 21:45:00|12147.3|12145.8|12147.3|12145.8|12148|12146.3|12147|12145.3|83
1671486600000|2022-12-19 21:50:00|12147.5|12146|12149.7|12148.2|12150.3|12148.4|12147.5|12146|83
1671486900000|2022-12-19 21:55:00|12149.5|12148|12156|12145|12156.1|12148|12145.4|12140.3|569
1671487200000|2022-12-19 22:00:00|12155.8|12144.8|12160.3|12149.3|12161.2|12150.2|12155.8|12144.8|63
1671487500000|2022-12-19 22:05:00|12160.1|12149.1|12158.8|12147.8|12160.1|12149.1|12158.2|12147.2|38
1671487800000|2022-12-19 22:10:00|12158.2|12147.2|12156.9|12145.9|12159|12148|12156.9|12145.9|22
1671488100000|2022-12-19 22:15:00|12157|12146|12157.7|12146.7|12158.1|12147.1|12156.9|12145.9|156
1671488400000|2022-12-19 22:20:00|12157.8|12146.8|12157.1|12146.2|12157.8|12146.8|12157.1|12146.2|916
1671488700000|2022-12-19 22:25:00|12157.2|12146.1|12157.7|12146.7|12158|12147|12157.1|12146.1|1096
1671489000000|2022-12-19 22:30:00|12157.4|12146.4|12154.6|12143.6|12158.6|12147.6|12154.3|12143.3|740
1671489300000|2022-12-19 22:35:00|12154.7|12143.7|12153.3|12142.3|12155.4|12144.4|12153.1|12142.1|823
1671489600000|2022-12-19 22:40:00|12153.4|12142.4|12151.7|12140.7|12153.6|12142.6|12150.3|12140.7|289
1671489900000|2022-12-19 22:45:00|12152.1|12141.3|12150.5|12143.6|12152.1|12144.1|12149.8|12141.3|61
1671490200000|2022-12-19 22:50:00|12150.2|12144.2|12150|12144.2|12151.2|12144.2|12149.8|12141.8|72
1671490500000|2022-12-19 22:55:00|12150.1|12144|12150.8|12142.8|12151.5|12144.5|12149.8|12141.9|63
1671490800000|2022-12-19 23:00:00|12150.1|12143.2|12149.3|12144.7|12157.3|12146.3|12147.8|12139.5|257
1671491100000|2022-12-19 23:05:00|12148.4|12144.4|12150.6|12145.9|12151.4|12146.9|12148.3|12143.5|140
1671491400000|2022-12-19 23:10:00|12150.7|12146.1|12152.2|12148.1|12152.7|12149.1|12150.4|12146.1|105
1671491700000|2022-12-19 23:15:00|12151.7|12148.5|12150.7|12147.5|12152.5|12148.5|12148.8|12146|1017
1671492000000|2022-12-19 23:20:00|12150.8|12147.3|12149.2|12147.7|12151.4|12149.6|12149|12147.1|596
1671492300000|2022-12-19 23:25:00|12149.3|12147.8|12153.3|12151.8|12153.8|12151.9|12149.2|12147.3|509
1671492600000|2022-12-19 23:30:00|12153.4|12151.9|12155.4|12153.2|12155.8|12153.9|12153.1|12151.2|359
1671492900000|2022-12-19 23:35:00|12155|12153.5|12154.2|12151.7|12155.5|12153.8|12152.5|12150.6|281
1671493200000|2022-12-19 23:40:00|12154.1|12151.6|12154.8|12152.4|12155.5|12153|12153.3|12151.4|837
1671493500000|2022-12-19 23:45:00|12154.9|12152.5|12156.9|12154.3|12157.5|12154.6|12154|12152|1625
1671493800000|2022-12-19 23:50:00|12156.8|12154.4|12152.7|12149.8|12157|12154.6|12152.6|12149.5|1608
1671494100000|2022-12-19 23:55:00|12152.8|12149.9|12155.6|12153.4|12155.8|12154.1|12152.2|12149.7|826
1671494400000|2022-12-20 00:00:00|12155.8|12153.2|12148.1|12146.6|12155.8|12153.8|12147.7|12146.2|648
1671494700000|2022-12-20 00:05:00|12148|12146.5|12148.6|12147.1|12150.5|12149|12146.5|12145|741
1671495000000|2022-12-20 00:10:00|12148.5|12147|12142.8|12140.6|12148.5|12147|12142.1|12140.4|468
1671495300000|2022-12-20 00:15:00|12142.4|12140.9|12146|12144.5|12146.5|12144.6|12140.9|12139.4|581
1671495600000|2022-12-20 00:20:00|12146.1|12144.6|12147.1|12145.6|12149.9|12148.3|12145.9|12144.1|498
1671495900000|2022-12-20 00:25:00|12147.3|12145.8|12146.3|12144.8|12148.3|12146.4|12144.4|12142.6|504
1671496200000|2022-12-20 00:30:00|12146.1|12144.6|12142.9|12141.4|12146.8|12145.1|12142.8|12141.3|494
1671496500000|2022-12-20 00:35:00|12143|12141.5|12140.1|12138.6|12145.1|12143.6|12139.4|12137.9|478
1671496800000|2022-12-20 00:40:00|12140|12138.5|12141.3|12139.8|12141.4|12139.9|12139.4|12137.6|388
1671497100000|2022-12-20 00:45:00|12141.4|12139.9|12142.4|12140.9|12144.8|12142.9|12140.8|12139|402
1671497400000|2022-12-20 00:50:00|12142.2|12140.7|12146|12144.5|12146.4|12144.9|12141.6|12140|529
1671497700000|2022-12-20 00:55:00|12146.2|12144.7|12144.9|12143.4|12147.4|12145.9|12143.3|12141.7|635
1671498000000|2022-12-20 01:00:00|12144.8|12143.3|12145.8|12144.3|12147.9|12146.4|12143|12141.5|535
1671498300000|2022-12-20 01:05:00|12145.9|12144.4|12146.3|12144.8|12149.2|12147.7|12142.6|12141.1|590
1671498600000|2022-12-20 01:10:00|12146.4|12144.9|12146.6|12144.2|12147.2|12145.3|12143.4|12141.9|710
1671498900000|2022-12-20 01:15:00|12146.7|12144.3|12143.8|12142.3|12147|12145.3|12142.4|12140.6|638
1671499200000|2022-12-20 01:20:00|12143.5|12142|12147.2|12145.7|12148.7|12147.2|12143.2|12141.7|657
1671499500000|2022-12-20 01:25:00|12147.4|12145.9|12147.5|12146|12148.9|12147.4|12145.3|12143.8|646
1671499800000|2022-12-20 01:30:00|12147.6|12146.1|12154.2|12152.7|12155.2|12153.7|12147.5|12146|830
1671500100000|2022-12-20 01:35:00|12154.1|12152.6|12149|12147.5|12155.1|12153.6|12148.2|12146.7|654
1671500400000|2022-12-20 01:40:00|12148.9|12147.4|12145.5|12144|12149.9|12148.3|12145|12143.5|700
1671500700000|2022-12-20 01:45:00|12145.6|12144.1|12144.2|12142.7|12145.8|12144.2|12142.8|12141.3|493
1671501000000|2022-12-20 01:50:00|12144.4|12142.9|12146.7|12145.2|12149.6|12148|12144.3|12142.8|746
1671501300000|2022-12-20 01:55:00|12146.6|12145.1|12154.1|12152|12155.6|12154.1|12145.2|12143.7|806
1671501600000|2022-12-20 02:00:00|12153.7|12152.2|12153.7|12152.2|12157.2|12155.6|12152.2|12150.5|748
1671501900000|2022-12-20 02:05:00|12154|12151.9|12156.4|12154.2|12156.9|12155|12151.8|12150|746
1671502200000|2022-12-20 02:10:00|12156.3|12154.1|12153.8|12152.3|12156.5|12154.7|12151.4|12149.6|740
1671502500000|2022-12-20 02:15:00|12153.9|12152.4|12151.7|12150.2|12154.2|12152.5|12150.4|12148.9|541
1671502800000|2022-12-20 02:20:00|12151.9|12150.4|12151.3|12149.8|12153.7|12152.1|12149.4|12147.9|419
1671503100000|2022-12-20 02:25:00|12151.2|12149.7|12150.8|12149.3|12152.6|12151.1|12150.1|12148.6|354
1671503400000|2022-12-20 02:30:00|12150.9|12149.4|12153.4|12151.9|12154.5|12152.9|12149.9|12148.4|493
1671503700000|2022-12-20 02:35:00|12153.6|12152.1|12153.9|12152.4|12155.4|12153.9|12151.8|12150.3|431
1671504000000|2022-12-20 02:40:00|12154|12152.5|12151.6|12150.1|12154.4|12152.9|12151.3|12149.8|435
1671504300000|2022-12-20 02:45:00|12151.5|12150|12151|12149.5|12153.7|12152.2|12150.7|12149.2|396
1671504600000|2022-12-20 02:50:00|12150.9|12149.4|12151.4|12149.9|12152.3|12150.8|12149.3|12147.8|356
1671504900000|2022-12-20 02:55:00|12151.3|12149.8|12159.9|12158.4|12161.4|12159.4|12151.3|12149.8|697
1671505200000|2022-12-20 03:00:00|12160|12158.5|12208.2|12206.5|12209.5|12207.7|12155|12153|2062
1671505500000|2022-12-20 03:05:00|12207.8|12206|12209.3|12207.6|12224.8|12223|12200.4|12198.4|2538
1671505800000|2022-12-20 03:10:00|12209.7|12208.2|12209.5|12208|12213.2|12211.7|12196.6|12194.8|2531
1671506100000|2022-12-20 03:15:00|12209.9|12208.4|12176.3|12174.4|12211.6|12210.1|12163.8|12162|2479
1671506400000|2022-12-20 03:20:00|12176.5|12174.5|12164|12162|12182.4|12180.6|12157.8|12156.2|2370
1671506700000|2022-12-20 03:25:00|12164.3|12162.3|12171.3|12169.8|12174|12172.3|12159.4|12157.7|2356
1671507000000|2022-12-20 03:30:00|12171.9|12170.4|12153.1|12151.4|12175.3|12173.8|12148.9|12147|2281
1671507300000|2022-12-20 03:35:00|12153|12151.2|12146.8|12145.3|12156.2|12153.9|12146.3|12144.4|2256
1671507600000|2022-12-20 03:40:00|12146.6|12145.1|12137.4|12135.3|12152.6|12151.1|12137.4|12135.3|2127
1671507900000|2022-12-20 03:45:00|12136.8|12135.7|12144.2|12142.6|12147.6|12146.1|12136.8|12135.3|2305
1671508200000|2022-12-20 03:50:00|12144.3|12142.7|12138|12136.5|12147.6|12146.1|12134.6|12133.1|1968
1671508500000|2022-12-20 03:55:00|12137.8|12136.3|12141|12138.4|12143.5|12142|12135.7|12134.2|1841
1671508800000|2022-12-20 04:00:00|12140.5|12139|12141.3|12139.8|12147.8|12146.3|12139|12137.2|1990
1671509100000|2022-12-20 04:05:00|12141.8|12140.3|12140.5|12139|12146.1|12144.6|12136.6|12135|1791
1671509400000|2022-12-20 04:10:00|12140.6|12139.1|12141.5|12140|12147.2|12145.5|12137.8|12136.2|1859
1671509700000|2022-12-20 04:15:00|12141.7|12140.2|12138.5|12136.7|12145|12143.5|12131.7|12129.6|2059
1671510000000|2022-12-20 04:20:00|12138.6|12136.5|12136|12134.5|12142.3|12140.7|12134|12132.5|1931
1671510300000|2022-12-20 04:25:00|12135.7|12134.2|12128.9|12126.7|12137.9|12136.4|12127.2|12125.4|1684
1671510600000|2022-12-20 04:30:00|12129|12127.5|12135.5|12134|12137.1|12135.6|12125.7|12124.2|1930
1671510900000|2022-12-20 04:35:00|12135.6|12134.1|12139.4|12137.7|12140|12138.1|12132|12130.4|1694
1671511200000|2022-12-20 04:40:00|12139.5|12137.6|12137.8|12135.9|12140|12138.5|12134.1|12132.2|1829
1671511500000|2022-12-20 04:45:00|12138.3|12136.8|12133.1|12131.6|12139.2|12137.7|12131.7|12130|1733
1671511800000|2022-12-20 04:50:00|12133.3|12131.8|12137.8|12136.2|12142.8|12140.9|12131.8|12129.7|1495
1671512100000|2022-12-20 04:55:00|12138.4|12136.1|12142.1|12140.3|12144.3|12142.4|12137.9|12136.1|1762
1671512400000|2022-12-20 05:00:00|12142.3|12140.5|12141.6|12139.6|12142.4|12140.9|12137.7|12136.1|1752
1671512700000|2022-12-20 05:05:00|12141.5|12140|12138.1|12136.6|12142.3|12140.7|12137.1|12135.3|1628
1671513000000|2022-12-20 05:10:00|12138.3|12136.5|12132|12130.5|12142.3|12140.7|12132|12130.5|1546
1671513300000|2022-12-20 05:15:00|12132.1|12130.6|12124.1|12122.6|12133|12131.5|12124|12122.4|1352
1671513600000|2022-12-20 05:20:00|12124.3|12122.5|12117.8|12116.3|12125|12123.5|12117.4|12114.9|1475
1671513900000|2022-12-20 05:25:00|12117.7|12116.2|12114|12112.5|12119|12117.4|12111.7|12110.1|1456
1671514200000|2022-12-20 05:30:00|12114.1|12112.6|12099.8|12098.3|12114.2|12112.6|12099.7|12097.9|1497
1671514500000|2022-12-20 05:35:00|12100.2|12098.7|12087.2|12085.7|12101.2|12099.7|12086.7|12085|1427
1671514800000|2022-12-20 05:40:00|12087.3|12085.4|12101.2|12099.7|12102.3|12100.4|12086.3|12084.8|1657
1671515100000|2022-12-20 05:45:00|12101.1|12099.6|12106.6|12105.1|12112.9|12110.1|12100|12098.1|1790
1671515400000|2022-12-20 05:50:00|12106.9|12105.4|12109.8|12108.3|12112.3|12110.7|12106.5|12105|1389
1671515700000|2022-12-20 05:55:00|12109.7|12108.2|12117|12115.2|12117|12115.5|12106.9|12105.3|1566
1671516000000|2022-12-20 06:00:00|12117.1|12115.5|12121.5|12119.7|12123.3|12121.7|12115|12113.4|1562
1671516300000|2022-12-20 06:05:00|12121.4|12119.8|12128.2|12126.7|12128.2|12126.7|12118.7|12117.2|1351
1671516600000|2022-12-20 06:10:00|12127.7|12126.2|12126.2|12124.7|12136.5|12135|12123.7|12122.2|1504
1671516900000|2022-12-20 06:15:00|12125.8|12124.5|12126.5|12124.7|12127.5|12126|12121.3|12119.8|1434
1671517200000|2022-12-20 06:20:00|12126.6|12125.1|12128.8|12127.3|12130.2|12128.7|12124.8|12123.1|1365
1671517500000|2022-12-20 06:25:00|12128.9|12127.2|12130.8|12129.3|12133.4|12131.8|12125.1|12123.2|1216
1671517800000|2022-12-20 06:30:00|12130.9|12129.4|12131.8|12130.2|12138.2|12136.7|12129.6|12127.9|1705
1671518100000|2022-12-20 06:35:00|12132.1|12130.6|12130.6|12128.9|12138.5|12137|12129.8|12128.2|1846
1671518400000|2022-12-20 06:40:00|12130.8|12129.1|12139.3|12137.8|12140.2|12138.7|12130.1|12128.5|1830
1671518700000|2022-12-20 06:45:00|12139.2|12137.7|12126.5|12125|12139.2|12137.7|12126.5|12125|1737
1671519000000|2022-12-20 06:50:00|12126.6|12125.1|12144.1|12142.6|12145|12143.5|12124.3|12122.7|1828
1671519300000|2022-12-20 06:55:00|12144|12142.5|12141.5|12139.8|12148.2|12146.7|12137.7|12136.2|1657
1671519600000|2022-12-20 07:00:00|12142.4|12139.6|12143.2|12141.7|12147.4|12145.8|12138.3|12136.6|2198
1671519900000|2022-12-20 07:05:00|12143.3|12141.8|12145.4|12143.9|12154.3|12152.7|12143.1|12141.5|1770
1671520200000|2022-12-20 07:10:00|12145.3|12143.8|12155.8|12154.3|12159|12157.5|12142.7|12141.1|1793
1671520500000|2022-12-20 07:15:00|12156.2|12154.1|12155.3|12153.6|12158|12156.3|12151.4|12149.9|1585
1671520800000|2022-12-20 07:20:00|12155.6|12153.8|12155.8|12154.3|12158.4|12156.6|12152.6|12151.1|1590
1671521100000|2022-12-20 07:25:00|12155.5|12154|12157.8|12156.3|12165.5|12163.9|12155.2|12153.7|1637
1671521400000|2022-12-20 07:30:00|12157.7|12156.2|12155.6|12154.1|12158.7|12157|12152.2|12150.6|1632
1671521700000|2022-12-20 07:35:00|12155.5|12154|12148.6|12147.1|12155.7|12154.2|12144.2|12142.7|1549
1671522000000|2022-12-20 07:40:00|12148.8|12147.3|12148.7|12147.2|12152.2|12150.7|12144.5|12143|1533
1671522300000|2022-12-20 07:45:00|12148.9|12147.4|12153.5|12152|12163.9|12162.4|12147.1|12145.6|1832
1671522600000|2022-12-20 07:50:00|12152.7|12151.2|12158.7|12157.2|12163.9|12162.4|12149.2|12147.7|1734
1671522900000|2022-12-20 07:55:00|12158.5|12157|12146.5|12145|12159.4|12157.9|12143.1|12141.6|1710
1671523200000|2022-12-20 08:00:00|12146.4|12144.9|12150.3|12148.8|12164.3|12162.8|12146.4|12144.7|1844
1671523500000|2022-12-20 08:05:00|12150.2|12148.7|12149|12147.2|12153|12151.5|12145.1|12143.6|2007
1671523800000|2022-12-20 08:10:00|12148.9|12146.6|12149.3|12147.8|12157.4|12155.9|12143|12141|1808
1671524100000|2022-12-20 08:15:00|12149.5|12148|12157.3|12155.8|12158.1|12156.6|12145.9|12144.4|2005
1671524400000|2022-12-20 08:20:00|12157.5|12156|12155|12153.4|12159.5|12157.7|12151.6|12150.1|1950
1671524700000|2022-12-20 08:25:00|12155.2|12153.2|12154.2|12152.7|12163.8|12162.3|12151.4|12149.9|1891
1671525000000|2022-12-20 08:30:00|12153.6|12152.1|12158.7|12157.2|12168.5|12167|12153.5|12152|1991
1671525300000|2022-12-20 08:35:00|12158.8|12157.3|12157.2|12155.7|12160.2|12158.6|12152.5|12150.8|1993
1671525600000|2022-12-20 08:40:00|12157.1|12155.6|12173.4|12171.9|12174.9|12173.4|12154|12152.3|2021
1671525900000|2022-12-20 08:45:00|12173.2|12171.7|12187|12185.4|12187.2|12185.7|12173|12171.3|1843
1671526200000|2022-12-20 08:50:00|12186.9|12185.3|12190.8|12189|12198.3|12196.6|12186.3|12184.5|1902
1671526500000|2022-12-20 08:55:00|12190.5|12189.1|12184.1|12182.6|12193.1|12191.5|12181.7|12180.2|1778
1671526800000|2022-12-20 09:00:00|12184.5|12183|12174|12172.5|12184.8|12183.3|12170.7|12169.2|1789
1671527100000|2022-12-20 09:05:00|12174.3|12172.8|12159.1|12157.6|12177.2|12175.7|12159|12157.5|1800
1671527400000|2022-12-20 09:10:00|12159.3|12157.5|12151.7|12150.2|12163.6|12162.1|12149.2|12147.3|1784
1671527700000|2022-12-20 09:15:00|12152.2|12150.6|12140.3|12138.8|12154.4|12152.7|12135.2|12133.5|1776
1671528000000|2022-12-20 09:20:00|12140.4|12138.9|12147|12145.5|12152.6|12151.1|12140.1|12138.5|1585
1671528300000|2022-12-20 09:25:00|12146.9|12145.4|12155.7|12154.2|12157.1|12155.6|12144.5|12143|1751
1671528600000|2022-12-20 09:30:00|12155.8|12153.6|12161.5|12160|12167.7|12166.2|12155.5|12153.6|1935
1671528900000|2022-12-20 09:35:00|12161.4|12159.9|12160.1|12158.6|12167.2|12165.6|12157.5|12156|1885
1671529200000|2022-12-20 09:40:00|12160.2|12158.7|12151.2|12149.6|12164.1|12162.5|12149.8|12148.3|1614
1671529500000|2022-12-20 09:45:00|12151|12149.5|12137.1|12135.5|12153.1|12151.6|12135.4|12133.7|1773
1671529800000|2022-12-20 09:50:00|12137.2|12135.7|12140.6|12139|12146.5|12145|12137.1|12135.4|1737
1671530100000|2022-12-20 09:55:00|12140.8|12139.3|12151.1|12149.6|12151.9|12150.4|12140.8|12139.3|1740
1671530400000|2022-12-20 10:00:00|12150.9|12149.4|12142.5|12141|12153.4|12151.9|12142.2|12140.4|1723
1671530700000|2022-12-20 10:05:00|12142.4|12140.9|12137.9|12136.4|12145.3|12143.7|12136.1|12134.5|1480
1671531000000|2022-12-20 10:10:00|12137.8|12136.3|12141.9|12140.4|12144.2|12142.7|12135.9|12134.6|1099
1671531300000|2022-12-20 10:15:00|12141.8|12140.3|12140.3|12138.8|12142.1|12140.6|12135.9|12134.4|1080
1671531600000|2022-12-20 10:20:00|12140.2|12138.7|12152.2|12150.7|12152.4|12150.9|12139.4|12137.9|861
1671531900000|2022-12-20 10:25:00|12152.1|12150.6|12154.3|12152.8|12154.3|12152.8|12146.3|12144.8|818
1671532200000|2022-12-20 10:30:00|12154.2|12152.7|12154|12152.5|12157.2|12155.7|12149.8|12148.1|923
1671532500000|2022-12-20 10:35:00|12153.7|12152.2|12158.5|12157|12158.8|12157.3|12150.5|12149|883
1671532800000|2022-12-20 10:40:00|12158.4|12156.9|12154.9|12153.4|12161.3|12160|12152.5|12151|867
1671533100000|2022-12-20 10:45:00|12154.8|12153.3|12164.5|12163|12164.6|12163.1|12153|12151.5|752
1671533400000|2022-12-20 10:50:00|12164.4|12162.9|12170.1|12168.6|12170.1|12168.6|12160.8|12159.3|618
1671533700000|2022-12-20 10:55:00|12169.9|12168.4|12176.3|12174.8|12177.2|12175.9|12167.8|12166.3|843
1671534000000|2022-12-20 11:00:00|12176.4|12174.9|12179.2|12177.7|12183|12181.5|12176.3|12174.9|842
1671534300000|2022-12-20 11:05:00|12179.1|12177.6|12167.9|12166.4|12180.3|12178.8|12166.3|12164.8|701
1671534600000|2022-12-20 11:10:00|12168|12166.5|12171.1|12169.6|12174.4|12172.9|12168|12166.5|769
1671534900000|2022-12-20 11:15:00|12171|12169.5|12162.9|12161.4|12172.3|12170.8|12159.1|12157.6|783
1671535200000|2022-12-20 11:20:00|12163.1|12161.6|12161.9|12160.4|12164.2|12162.7|12155.8|12154.3|587
1671535500000|2022-12-20 11:25:00|12161.8|12160.3|12168|12166.5|12168.3|12166.7|12159.4|12157.9|587
1671535800000|2022-12-20 11:30:00|12168.1|12166.6|12173.6|12172.1|12177.5|12176|12168|12166.5|828
1671536100000|2022-12-20 11:35:00|12173.4|12171.9|12164.2|12162.7|12175.1|12173.6|12164|12162.5|755
1671536400000|2022-12-20 11:40:00|12164.4|12162.9|12171.1|12169.6|12173.3|12171.8|12164.4|12162.9|958
1671536700000|2022-12-20 11:45:00|12171.2|12169.7|12178.5|12177|12178.9|12177.4|12166.9|12165.4|803
1671537000000|2022-12-20 11:50:00|12178.7|12177.2|12169.4|12167.9|12180.4|12179.1|12169.3|12167.8|749
1671537300000|2022-12-20 11:55:00|12169.1|12167.6|12162.1|12160.6|12170.4|12168.9|12158.8|12157.3|842
1671537600000|2022-12-20 12:00:00|12162.2|12160.7|12154.9|12153.4|12162.8|12161.3|12153.8|12152.3|870
1671537900000|2022-12-20 12:05:00|12155|12153.5|12150.5|12149|12158.1|12156.6|12149.2|12147.7|1013
1671538200000|2022-12-20 12:10:00|12150.4|12148.9|12152.6|12151.1|12154|12152.5|12146.4|12144.9|847
1671538500000|2022-12-20 12:15:00|12152.5|12151|12157.4|12155.9|12161.9|12160.5|12150.3|12148.8|888
1671538800000|2022-12-20 12:20:00|12157.1|12155.6|12144.7|12143.2|12157.1|12155.6|12143.4|12141.9|785
1671539100000|2022-12-20 12:25:00|12144.8|12143.3|12156.7|12155.2|12156.8|12155.3|12144.7|12143.2|846
1671539400000|2022-12-20 12:30:00|12156.8|12155.3|12157.3|12155.8|12160|12158.5|12154.4|12152.9|915
1671539700000|2022-12-20 12:35:00|12157.2|12155.7|12147.6|12146.1|12157.8|12156.6|12145.4|12143.9|761
1671540000000|2022-12-20 12:40:00|12147.7|12146.2|12151.7|12150.8|12153.5|12152|12147|12145.5|823
1671540300000|2022-12-20 12:45:00|12151.8|12150.9|12143.4|12141.9|12153|12151.6|12142.7|12141.3|803
1671540600000|2022-12-20 12:50:00|12143.1|12141.6|12136.6|12135.1|12144.4|12142.9|12135.9|12134.4|857
1671540900000|2022-12-20 12:55:00|12137|12135.5|12131.8|12130.3|12139.9|12138.4|12131.1|12129.6|933
1671541200000|2022-12-20 13:00:00|12131.7|12130.2|12112.6|12111.1|12132.4|12130.9|12111.7|12110.2|1088
1671541500000|2022-12-20 13:05:00|12112.8|12111.3|12104.2|12102.7|12116.9|12115.4|12099|12097.5|1053
1671541800000|2022-12-20 13:10:00|12104|12102.5|12109.6|12108.1|12110.1|12108.6|12099.7|12098.2|814
1671542100000|2022-12-20 13:15:00|12109.8|12108.3|12107.6|12106.1|12114.4|12113|12106.4|12104.9|875
1671542400000|2022-12-20 13:20:00|12107.7|12106.2|12117.7|12116.2|12117.7|12116.2|12107.7|12106.2|796
1671542700000|2022-12-20 13:25:00|12117.9|12116.4|12119.8|12117.1|12125.7|12124.2|12114.9|12113.5|701
1671543000000|2022-12-20 13:30:00|12119.6|12116.9|12127.2|12125.7|12129|12127.5|12115.5|12113.6|982
1671543300000|2022-12-20 13:35:00|12127.1|12125.6|12144.3|12142.8|12145.6|12144.4|12124.1|12122.5|1020
1671543600000|2022-12-20 13:40:00|12144.5|12143|12142.5|12141|12145.7|12144.3|12141.6|12140.1|875
1671543900000|2022-12-20 13:45:00|12142.8|12141.3|12141.6|12140.1|12144.4|12142.9|12137.1|12135.6|750
1671544200000|2022-12-20 13:50:00|12141.5|12140|12146.6|12145.1|12147.4|12146|12140.1|12138.6|772
1671544500000|2022-12-20 13:55:00|12146.7|12145.2|12148.1|12146.6|12150.9|12150|12137.2|12135.7|857
1671544800000|2022-12-20 14:00:00|12148.2|12146.7|12144.4|12142.9|12148.3|12146.8|12137.3|12135.8|902
1671545100000|2022-12-20 14:05:00|12144.5|12143|12143.3|12141.8|12144.9|12143.5|12138.4|12136.9|845
1671545400000|2022-12-20 14:10:00|12143.2|12141.7|12129.8|12128.3|12143.4|12142.1|12123.2|12121.7|1034
1671545700000|2022-12-20 14:15:00|12130.1|12128.6|12127.7|12126.2|12131.9|12130.4|12126.4|12124.9|969
1671546000000|2022-12-20 14:20:00|12127.2|12125.7|12133.8|12132.3|12134.8|12133.5|12126|12124.5|942
1671546300000|2022-12-20 14:25:00|12134.2|12132.7|12139.8|12138.3|12140.8|12139.3|12131|12129.5|1033
1671546600000|2022-12-20 14:30:00|12139.7|12138.2|12135.8|12134.3|12141.2|12139.7|12131.1|12129.6|1480
1671546900000|2022-12-20 14:35:00|12135.9|12134.4|12149.5|12148|12150.2|12148.7|12134.8|12133.6|1476
1671547200000|2022-12-20 14:40:00|12149.8|12148.3|12143.3|12141.8|12153.6|12152.2|12142.3|12141.3|1395
1671547500000|2022-12-20 14:45:00|12143.4|12141.9|12138.4|12136.9|12144.2|12142.7|12135|12133.5|1276
1671547800000|2022-12-20 14:50:00|12138.5|12137|12149.3|12147.8|12150.3|12148.8|12134.9|12133.4|1230
1671548100000|2022-12-20 14:55:00|12149.4|12147.9|12163|12161.5|12163.7|12162.6|12144.6|12143.4|1294
1671548400000|2022-12-20 15:00:00|12163.2|12162.3|12159.8|12158.3|12165.2|12163.7|12153.1|12151.6|1485
1671548700000|2022-12-20 15:05:00|12159.7|12158.2|12162.7|12161.2|12166.7|12165.2|12158.7|12157.2|1247
1671549000000|2022-12-20 15:10:00|12162.8|12161.3|12165.4|12163.9|12169.1|12167.6|12161.7|12160.2|1249
1671549300000|2022-12-20 15:15:00|12165.2|12163.7|12153.3|12151.8|12167.7|12166.2|12152.5|12151|1215
1671549600000|2022-12-20 15:20:00|12153.2|12151.7|12155|12153.5|12162.9|12161.6|12153.2|12151.7|1236
1671549900000|2022-12-20 15:25:00|12155.1|12153.6|12157|12155.5|12158.1|12156.6|12147.8|12146.3|972
1671550200000|2022-12-20 15:30:00|12157.1|12155.6|12144.7|12143.2|12161.4|12160.2|12139.3|12138.1|1274
1671550500000|2022-12-20 15:35:00|12144.6|12143.1|12156.8|12155.3|12161.4|12160.2|12144.3|12142.8|1118
1671550800000|2022-12-20 15:40:00|12156.9|12155.4|12142.5|12141.6|12158.5|12157|12141.6|12140.1|1148
1671551100000|2022-12-20 15:45:00|12142.2|12141.3|12146.9|12145.4|12158.6|12157.1|12138.2|12136.7|1303
1671551400000|2022-12-20 15:50:00|12146.8|12145.3|12138.8|12137.3|12151|12149.5|12137.7|12136.2|1218
1671551700000|2022-12-20 15:55:00|12137.9|12136.4|12140.5|12139|12147|12145.5|12131.8|12130.9|1135
1671552000000|2022-12-20 16:00:00|12140.4|12138.9|12139.2|12137.7|12143.5|12142|12134.8|12133.3|1129
1671552300000|2022-12-20 16:05:00|12139.4|12137.9|12150.4|12148.9|12150.7|12149.4|12135.2|12133.7|1023
1671552600000|2022-12-20 16:10:00|12150.2|12148.7|12144.9|12143.4|12154.3|12152.8|12141.2|12139.7|1158
1671552900000|2022-12-20 16:15:00|12145|12143.5|12140.5|12139|12146.5|12145|12136.8|12135.3|938
1671553200000|2022-12-20 16:20:00|12141.1|12139.6|12134.9|12133.4|12144.9|12143.4|12134.8|12133.3|874
1671553500000|2022-12-20 16:25:00|12134.7|12133.2|12129.4|12127.9|12135.3|12133.8|12124.7|12123.2|942
1671553800000|2022-12-20 16:30:00|12129.5|12128|12131.8|12130.3|12137.6|12136.1|12126.7|12125.2|1019
1671554100000|2022-12-20 16:35:00|12131.9|12130.4|12131|12129.5|12134.6|12133.1|12126.8|12125.3|898
1671554400000|2022-12-20 16:40:00|12131.1|12129.6|12142.4|12140.9|12145.2|12143.7|12129.9|12128.4|1056
1671554700000|2022-12-20 16:45:00|12142.9|12141.4|12151.1|12149.6|12152.2|12150.7|12141.2|12139.7|1044
1671555000000|2022-12-20 16:50:00|12151|12149.5|12148.4|12146.9|12151.4|12149.9|12145.8|12144.3|849
1671555300000|2022-12-20 16:55:00|12148.2|12146.7|12146.1|12144.6|12153.6|12152.1|12143.6|12142.7|794
1671555600000|2022-12-20 17:00:00|12146|12144.5|12153.9|12152.4|12154.6|12153.1|12143.2|12141.7|758
1671555900000|2022-12-20 17:05:00|12154|12152.5|12148.9|12147.4|12154.6|12153.1|12142.7|12141.2|978
1671556200000|2022-12-20 17:10:00|12149|12147.5|12145.8|12144.3|12154.1|12152.6|12145.4|12143.9|860
1671556500000|2022-12-20 17:15:00|12145.9|12144.4|12137.6|12136.1|12146.1|12144.6|12136.8|12135.3|843
1671556800000|2022-12-20 17:20:00|12137.7|12136.2|12144.9|12143.4|12145.4|12143.9|12132.5|12131|694
1671557100000|2022-12-20 17:25:00|12145|12143.5|12141.4|12139.9|12150|12148.5|12141|12139.5|724
1671557400000|2022-12-20 17:30:00|12141.3|12139.8|12138|12136.5|12143.2|12141.7|12138|12136.5|724
1671557700000|2022-12-20 17:35:00|12137.7|12136.2|12138.9|12137.4|12140.4|12138.9|12134.6|12133.1|668
1671558000000|2022-12-20 17:40:00|12139.1|12137.6|12138.8|12137.3|12142.5|12141|12138.2|12136.7|503
1671558300000|2022-12-20 17:45:00|12138.4|12136.9|12138.9|12137.4|12139.5|12138|12134.3|12132.8|590
1671558600000|2022-12-20 17:50:00|12139|12137.5|12143.9|12142.4|12144.9|12143.4|12138.1|12136.7|451
1671558900000|2022-12-20 17:55:00|12143.8|12142.3|12143.3|12141.8|12149.5|12148|12137.8|12136.3|572
1671559200000|2022-12-20 18:00:00|12143.2|12141.7|12144.1|12142.6|12144.6|12143.1|12135|12133.6|742
1671559500000|2022-12-20 18:05:00|12144|12142.5|12137.6|12136.1|12144.1|12142.6|12137.6|12136.1|682
1671559800000|2022-12-20 18:10:00|12137.7|12136.2|12138.5|12137|12145.3|12144.3|12134.5|12133|713
1671560100000|2022-12-20 18:15:00|12138.4|12136.9|12147.3|12145.8|12149.1|12147.9|12137.7|12136.2|745
1671560400000|2022-12-20 18:20:00|12147.2|12145.7|12147.5|12146|12148.4|12146.9|12143.9|12142.4|650
1671560700000|2022-12-20 18:25:00|12147.6|12146.1|12149|12147.5|12150.8|12149.3|12146.2|12144.7|529
1671561000000|2022-12-20 18:30:00|12149.1|12147.6|12155.4|12153.9|12157.6|12156.1|12149|12147.5|539
1671561300000|2022-12-20 18:35:00|12155.5|12154|12157.8|12156.3|12159.3|12157.8|12155|12153.5|664
1671561600000|2022-12-20 18:40:00|12157.9|12156.4|12148.1|12146.6|12158|12156.5|12147.7|12146.2|642
1671561900000|2022-12-20 18:45:00|12147.9|12146.4|12140.9|12139.4|12148.2|12146.7|12140.6|12139.1|440
1671562200000|2022-12-20 18:50:00|12141|12139.5|12148|12146.5|12149.1|12147.6|12139.5|12138|422
1671562500000|2022-12-20 18:55:00|12148.1|12146.6|12146.9|12145.4|12150.3|12149.2|12146.6|12145.1|405
1671562800000|2022-12-20 19:00:00|12146.8|12145.3|12146.6|12145.1|12148.5|12147|12139.1|12137.6|613
1671563100000|2022-12-20 19:05:00|12146.5|12145|12151.8|12150.3|12154.4|12152.9|12145.5|12144|457
1671563400000|2022-12-20 19:10:00|12151.9|12150.4|12152.9|12151.4|12158.1|12156.6|12151.8|12150.3|497
1671563700000|2022-12-20 19:15:00|12152.8|12151.3|12155.1|12153.6|12157|12155.5|12152.6|12151.1|414
1671564000000|2022-12-20 19:20:00|12155|12153.5|12155.3|12154.4|12157.9|12156.4|12153.4|12151.9|404
1671564300000|2022-12-20 19:25:00|12155.4|12154.5|12155.9|12154.4|12159.6|12158.7|12153.9|12152.4|448
1671564600000|2022-12-20 19:30:00|12155.8|12154.3|12155.5|12154|12159.7|12158.3|12154.6|12153.1|466
1671564900000|2022-12-20 19:35:00|12155.4|12153.9|12157.2|12155.7|12157.8|12156.3|12153.7|12152.3|441
1671565200000|2022-12-20 19:40:00|12157.1|12155.6|12159.9|12158.4|12160.1|12158.6|12154.8|12153.6|474
1671565500000|2022-12-20 19:45:00|12159.7|12158.2|12162.9|12161.4|12166.7|12165.3|12159.6|12158.1|506
1671565800000|2022-12-20 19:50:00|12163|12161.5|12166.8|12165.3|12167.2|12165.7|12161.7|12160.3|505
1671566100000|2022-12-20 19:55:00|12166.6|12165.1|12170.3|12168.8|12171.5|12170.1|12164.8|12163.3|609
1671566400000|2022-12-20 20:00:00|12169.9|12169|12166.4|12164.9|12170.4|12169.1|12160.2|12158.7|676
1671566700000|2022-12-20 20:05:00|12166.5|12165|12165.8|12164.3|12168.2|12166.7|12163.6|12162.1|516
1671567000000|2022-12-20 20:10:00|12165.9|12164.4|12169.7|12168.2|12170.9|12169.4|12164.8|12163.3|654
1671567300000|2022-12-20 20:15:00|12169.8|12168.3|12168.8|12167.3|12172.4|12171.2|12168.7|12167.2|504
1671567600000|2022-12-20 20:20:00|12168.5|12167.6|12163.8|12162.3|12169.5|12168.4|12163.2|12161.8|550
1671567900000|2022-12-20 20:25:00|12163.4|12161.9|12167.1|12165.6|12168.6|12167.1|12163.2|12161.7|410
1671568200000|2022-12-20 20:30:00|12167|12165.5|12168.6|12167.1|12170.8|12169.3|12166.5|12165|480
1671568500000|2022-12-20 20:35:00|12168.5|12167|12174.1|12172.6|12174.4|12172.9|12167.6|12166.1|493
1671568800000|2022-12-20 20:40:00|12174|12172.5|12172.2|12170.7|12175.5|12174|12170.4|12168.9|465
1671569100000|2022-12-20 20:45:00|12172.1|12170.6|12172.5|12171|12174.9|12173.4|12171.6|12170.1|509
1671569400000|2022-12-20 20:50:00|12172.6|12171.1|12169.9|12168.4|12173|12171.5|12168.9|12167.4|647
1671569700000|2022-12-20 20:55:00|12170|12168.5|12175.4|12173.9|12176.1|12175.2|12169.2|12167.7|911
1671570000000|2022-12-20 21:00:00|12175|12173.5|12176.1|12173.7|12176.1|12174.4|12171.1|12169.6|568
1671570300000|2022-12-20 21:05:00|12175.9|12173.6|12176.1|12175.2|12177.6|12176.1|12175.3|12173.5|280
1671570600000|2022-12-20 21:10:00|12176|12175.1|12178.4|12176.9|12179.7|12178.2|12176|12174.8|251
1671570900000|2022-12-20 21:15:00|12178.3|12176.8|12179|12177.5|12179.6|12178.1|12177.7|12176.2|231
1671571200000|2022-12-20 21:20:00|12178.9|12177.4|12180|12178.5|12180.3|12178.8|12178.3|12177|208
1671571500000|2022-12-20 21:25:00|12179.9|12178.4|12183.4|12181.9|12184.8|12183.1|12178.1|12176.9|227
1671571800000|2022-12-20 21:30:00|12183.3|12181.8|12182.4|12180.9|12184|12182.5|12181.7|12180.2|162
1671572100000|2022-12-20 21:35:00|12182.3|12180.8|12183.2|12181.7|12184.6|12183.1|12182.3|12180.8|142
1671572400000|2022-12-20 21:40:00|12183.1|12181.6|12182.3|12180.8|12183.2|12181.7|12181.7|12180.2|147
1671572700000|2022-12-20 21:45:00|12182.2|12180.7|12183.4|12181.9|12184.3|12182.5|12182.1|12180.2|237
1671573000000|2022-12-20 21:50:00|12183.5|12182|12189.5|12187.1|12189.8|12187.5|12183.5|12181.5|307
1671573300000|2022-12-20 21:55:00|12190|12186.9|12188.8|12177.8|12191.6|12186.9|12184.7|12176.7|834
1671573600000|2022-12-20 22:00:00|12187.4|12176.4|12180.7|12169.7|12188.1|12177.1|12180.7|12169.7|39
1671573900000|2022-12-20 22:05:00|12181.3|12170.3|12185.6|12174.6|12187.9|12176.9|12180.9|12169.9|52
1671574200000|2022-12-20 22:10:00|12185.7|12174.7|12184.3|12173.3|12186.6|12175.6|12183.7|12172.7|37
1671574500000|2022-12-20 22:15:00|12184.4|12173.4|12185|12174|12187.2|12176.2|12183.9|12172.9|51
1671574800000|2022-12-20 22:20:00|12185.8|12174.8|12184.3|12173.3|12185.9|12174.9|12182.3|12171.3|264
1671575100000|2022-12-20 22:25:00|12183.5|12172.5|12181.9|12170.9|12187.7|12176.7|12179.1|12168.1|116
1671575400000|2022-12-20 22:30:00|12185.2|12174.2|12188.2|12177.2|12190.7|12179.7|12183.9|12172.9|638
1671575700000|2022-12-20 22:35:00|12187.9|12176.9|12190.1|12181.5|12191.7|12181.7|12187.6|12176.6|977
1671576000000|2022-12-20 22:40:00|12190.2|12181.4|12190.3|12181.6|12190.8|12183.3|12188.8|12181.1|470
1671576300000|2022-12-20 22:45:00|12190.1|12181.4|12187.6|12183.3|12190.5|12183.4|12187.4|12181.4|687
1671576600000|2022-12-20 22:50:00|12187.5|12183.2|12188.3|12179|12191.1|12183.4|12186.3|12176.1|1112
1671576900000|2022-12-20 22:55:00|12187.6|12179.6|12189.1|12178.1|12191|12182.7|12186.9|12177.3|249
1671577200000|2022-12-20 23:00:00|12188.9|12177.9|12188.7|12184.7|12191.1|12185.6|12186.5|12177.7|753
1671577500000|2022-12-20 23:05:00|12188.3|12185.2|12187.7|12184.5|12191.2|12188.1|12187.4|12184.1|1017
1671577800000|2022-12-20 23:10:00|12187.4|12183.8|12185.7|12182.5|12188.8|12185.1|12184.5|12181.3|287
1671578100000|2022-12-20 23:15:00|12185.9|12182.4|12187.6|12184.8|12188.2|12185.5|12185.4|12182.1|662
1671578400000|2022-12-20 23:20:00|12187.5|12184.7|12189.3|12187.8|12190|12187.8|12187.5|12184.7|650
1671578700000|2022-12-20 23:25:00|12189.8|12187.4|12192.4|12189.8|12193.7|12191.6|12189.3|12187.2|624
1671579000000|2022-12-20 23:30:00|12192.5|12189.9|12190.7|12188.4|12192.6|12190.1|12190.4|12187.6|329
1671579300000|2022-12-20 23:35:00|12190.8|12188.5|12190.5|12188|12191.7|12189|12189.2|12187.3|565
1671579600000|2022-12-20 23:40:00|12190.6|12187.9|12188.9|12186.4|12191.4|12188.9|12187.7|12185.6|549
1671579900000|2022-12-20 23:45:00|12188.8|12186.3|12187.5|12186|12189.5|12186.8|12187.4|12185.5|517
1671580200000|2022-12-20 23:50:00|12188|12185.5|12190.8|12188|12192.2|12190|12187.3|12185.5|645
1671580500000|2022-12-20 23:55:00|12190.7|12187.6|12189.5|12187.4|12191.7|12189|12188.1|12186.2|440
1671580800000|2022-12-21 00:00:00|12189.4|12187.3|12189.2|12187|12190|12188.1|12186.5|12184.8|887
1671581100000|2022-12-21 00:05:00|12189.1|12187.1|12187.4|12185.9|12190.5|12188.9|12186.6|12184.9|837
1671581400000|2022-12-21 00:10:00|12187.3|12185.2|12189.7|12187.5|12189.8|12188|12186.6|12184.9|623
1671581700000|2022-12-21 00:15:00|12189.4|12187.9|12188.9|12187.4|12190.8|12189.3|12187.4|12185.9|634
1671582000000|2022-12-21 00:20:00|12189.2|12187.1|12188.2|12186|12189.5|12187.7|12186.4|12184.6|912
1671582300000|2022-12-21 00:25:00|12188.3|12186.1|12188.2|12185.9|12190.3|12188.8|12187|12184.9|885
1671582600000|2022-12-21 00:30:00|12187.9|12186.4|12186.2|12184.7|12188.5|12186.7|12185.2|12183.7|563
1671582900000|2022-12-21 00:35:00|12186.3|12184.8|12187|12185.5|12187.5|12185.6|12184.1|12182.6|481
1671583200000|2022-12-21 00:40:00|12186.9|12185.4|12185.7|12184.2|12187.5|12185.9|12184.9|12182.9|629
1671583500000|2022-12-21 00:45:00|12185.6|12184.1|12184.6|12183.1|12187.7|12186.2|12183.5|12181.6|694
1671583800000|2022-12-21 00:50:00|12184.5|12183|12182.7|12181.2|12185.7|12184.1|12182.4|12180.9|663
1671584100000|2022-12-21 00:55:00|12183.4|12181.3|12183.6|12182.1|12186.7|12185.2|12181.8|12180|822
1671584400000|2022-12-21 01:00:00|12183.8|12182.3|12179.1|12177.6|12185.5|12183.4|12178.4|12176.9|956
1671584700000|2022-12-21 01:05:00|12179|12177.5|12183.3|12181.8|12184|12182.5|12178|12176.5|1024
1671585000000|2022-12-21 01:10:00|12183.2|12181.7|12187|12184.4|12190.3|12188.6|12183.1|12181.3|1036
1671585300000|2022-12-21 01:15:00|12186.8|12184.5|12186|12184.5|12188.1|12186.6|12184.4|12182.9|732
1671585600000|2022-12-21 01:20:00|12185.9|12184.4|12184.6|12183.1|12187.3|12185.8|12183.5|12182|653
1671585900000|2022-12-21 01:25:00|12184.7|12183.2|12183.4|12181.9|12186.4|12184.9|12182.8|12181.3|707
1671586200000|2022-12-21 01:30:00|12183.5|12182|12178.4|12176.9|12183.6|12182.1|12177.2|12175.6|1181
1671586500000|2022-12-21 01:35:00|12178.5|12177|12171|12169.5|12179.5|12178|12169.3|12167.8|664
1671586800000|2022-12-21 01:40:00|12170.9|12169.4|12165.5|12164|12172.4|12170.9|12164.1|12162.6|735
1671587100000|2022-12-21 01:45:00|12165.8|12164.3|12165.9|12164.4|12168.5|12166.9|12165.3|12163.8|673
1671587400000|2022-12-21 01:50:00|12165.8|12164.3|12166|12164.5|12167.6|12166.1|12165.1|12163.6|566
1671587700000|2022-12-21 01:55:00|12165.9|12164.4|12168|12166.5|12168.4|12167.3|12164.7|12163.5|596
1671588000000|2022-12-21 02:00:00|12167.9|12166.4|12168.6|12167.1|12169.5|12168|12166.8|12165.3|685
1671588300000|2022-12-21 02:05:00|12168.5|12167|12169.1|12167.6|12170.1|12168.6|12167.7|12165.8|758
1671588600000|2022-12-21 02:10:00|12169|12167.5|12171.7|12170.2|12171.8|12170.3|12169|12167.5|459
1671588900000|2022-12-21 02:15:00|12171.6|12170.1|12170.4|12168.9|12171.9|12170.4|12169.6|12168.1|502
1671589200000|2022-12-21 02:20:00|12170.3|12168.8|12169.4|12167.9|12171.5|12169.8|12168.2|12166.7|586
1671589500000|2022-12-21 02:25:00|12169.5|12168|12171.8|12170.3|12173|12171.5|12169.5|12168|594
1671589800000|2022-12-21 02:30:00|12171.9|12170.4|12170.5|12169|12172.8|12171.1|12169.9|12168.5|487
1671590100000|2022-12-21 02:35:00|12170.6|12169.1|12169.6|12168.1|12171.5|12170|12168.8|12167.3|393
1671590400000|2022-12-21 02:40:00|12169.7|12168.2|12165.4|12163.9|12170.3|12168.8|12165.2|12163.7|495
1671590700000|2022-12-21 02:45:00|12165.3|12163.8|12166|12164.5|12167.6|12166.1|12164.7|12163.2|439
1671591000000|2022-12-21 02:50:00|12166.1|12164.6|12166.3|12164.8|12167.7|12165.9|12163.8|12162.3|541
1671591300000|2022-12-21 02:55:00|12165.7|12164.2|12162.6|12161.1|12166.4|12164.9|12162.1|12160.6|358
1671591600000|2022-12-21 03:00:00|12162.5|12161|12163.6|12162.1|12165.4|12163.9|12161.9|12160.4|467
1671591900000|2022-12-21 03:05:00|12163.5|12162|12166.4|12164.9|12166.6|12165.1|12162.4|12160.9|469
1671592200000|2022-12-21 03:10:00|12166.5|12165|12166.3|12164.8|12168.5|12167|12165.9|12164|463
1671592500000|2022-12-21 03:15:00|12166.4|12164.9|12166.5|12165|12167.9|12166.4|12164.7|12163.2|477
1671592800000|2022-12-21 03:20:00|12166.3|12164.8|12165.4|12163.9|12167.2|12165.7|12163.7|12162.2|489
1671593100000|2022-12-21 03:25:00|12165.5|12164|12165.9|12164.4|12167|12165.5|12163.6|12162.1|395
1671593400000|2022-12-21 03:30:00|12165.8|12164.3|12166.6|12165.1|12167.7|12166.2|12164.7|12163.2|459
1671593700000|2022-12-21 03:35:00|12166.7|12165.2|12163.8|12162.3|12167.5|12166|12163.7|12162.2|370
1671594000000|2022-12-21 03:40:00|12163.7|12162.2|12166.7|12165.2|12168|12166.5|12163.7|12162.2|388
1671594300000|2022-12-21 03:45:00|12166.8|12165.3|12169.9|12168.4|12169.9|12168.4|12166.2|12164.7|344
1671594600000|2022-12-21 03:50:00|12169.8|12168.3|12168.4|12166.9|12169.9|12168.4|12167.5|12166|321
1671594900000|2022-12-21 03:55:00|12168.5|12167|12170.1|12168.6|12170.1|12168.6|12168.2|12166.7|335
1671595200000|2022-12-21 04:00:00|12170|12168.5|12170.2|12168.7|12170.4|12169.2|12168.8|12167.3|299
1671595500000|2022-12-21 04:05:00|12170.3|12168.8|12172.8|12171.3|12173.4|12171.9|12169.9|12168.4|385
1671595800000|2022-12-21 04:10:00|12172.7|12171.2|12166.3|12164.8|12172.8|12171.3|12165|12163.5|527
1671596100000|2022-12-21 04:15:00|12166.1|12164.6|12166.4|12164.9|12166.9|12165.4|12164.6|12163.1|378
1671596400000|2022-12-21 04:20:00|12166.1|12164.6|12167.2|12165.7|12167.3|12165.8|12165.4|12163.9|485
1671596700000|2022-12-21 04:25:00|12167.1|12165.6|12164.2|12162.7|12167.2|12165.7|12163.5|12162|376
1671597000000|2022-12-21 04:30:00|12164.1|12162.6|12166.8|12165.3|12167.3|12165.8|12163.5|12162|508
1671597300000|2022-12-21 04:35:00|12166.9|12165.4|12166.7|12165.2|12168.8|12167.3|12166|12164.5|489
1671597600000|2022-12-21 04:40:00|12166.6|12165.1|12165.8|12164.3|12167.7|12166.2|12163.4|12161.9|495
1671597900000|2022-12-21 04:45:00|12165.7|12164.2|12167.1|12165.6|12167.6|12166.1|12164.6|12163.1|314
1671598200000|2022-12-21 04:50:00|12167.3|12165.8|12167.3|12165.8|12168.7|12167.2|12166.9|12165.4|327
1671598500000|2022-12-21 04:55:00|12167.5|12166|12167.4|12165.9|12168.4|12166.9|12166.6|12165.1|346
1671598800000|2022-12-21 05:00:00|12167.2|12165.7|12166.3|12164.8|12169|12167.5|12165.9|12164.4|462
1671599100000|2022-12-21 05:05:00|12166|12164.5|12168.6|12167.1|12169.2|12167.7|12165.2|12163.7|464
1671599400000|2022-12-21 05:10:00|12168.7|12167.2|12168.1|12166.6|12169|12167.5|12166.6|12165.1|422
1671599700000|2022-12-21 05:15:00|12168|12166.5|12168.3|12166.8|12169.1|12167.6|12165.9|12164.4|397
1671600000000|2022-12-21 05:20:00|12168.4|12166.9|12168.4|12166.9|12169.2|12167.7|12167.5|12165.9|404
1671600300000|2022-12-21 05:25:00|12168.3|12166.8|12168.8|12167.3|12169.1|12167.6|12168.1|12166.6|306
1671600600000|2022-12-21 05:30:00|12168.9|12167.4|12165.9|12164.4|12169.1|12167.6|12165.8|12164.3|296
1671600900000|2022-12-21 05:35:00|12166|12164.5|12167.4|12165.9|12169|12167.5|12165.9|12164.4|320
1671601200000|2022-12-21 05:40:00|12167.5|12166|12168.4|12166.9|12168.9|12167.6|12166.9|12165.4|333
1671601500000|2022-12-21 05:45:00|12168.3|12166.8|12168.4|12166.9|12168.5|12167|12166.2|12164.7|315
1671601800000|2022-12-21 05:50:00|12168.5|12167|12167.2|12165.7|12168.5|12167.3|12166.7|12165|392
1671602100000|2022-12-21 05:55:00|12167.3|12165.8|12167.8|12166.3|12169.2|12167.7|12165.6|12164.1|434
1671602400000|2022-12-21 06:00:00|12167.9|12166.4|12167|12165.5|12168.9|12167.4|12166.1|12164.4|298
1671602700000|2022-12-21 06:05:00|12167.2|12165.7|12165.5|12164|12167.3|12165.8|12164.6|12163|547
1671603000000|2022-12-21 06:10:00|12165.6|12164.1|12163.5|12162|12166.7|12165.1|12163.4|12161.9|552
1671603300000|2022-12-21 06:15:00|12163.6|12162.1|12160.3|12158.2|12163.6|12162.1|12157.8|12156|348
1671603600000|2022-12-21 06:20:00|12160|12158.5|12163.3|12161.8|12163.8|12162.3|12160|12158.2|315
1671603900000|2022-12-21 06:25:00|12162.9|12161.4|12161.4|12159.9|12165.2|12163.5|12161.2|12159.7|303
1671604200000|2022-12-21 06:30:00|12161.2|12159.7|12163.7|12162.2|12164.4|12162.9|12161.2|12159.6|296
1671604500000|2022-12-21 06:35:00|12163.8|12162.3|12161.6|12160.1|12166.3|12164.8|12161.4|12159.9|348
1671604800000|2022-12-21 06:40:00|12161.5|12160|12161.1|12159.6|12162.3|12160.8|12159.4|12157.8|400
1671605100000|2022-12-21 06:45:00|12161|12159.5|12158.9|12157.4|12161.2|12159.7|12157.4|12155.9|461
1671605400000|2022-12-21 06:50:00|12159.2|12157|12156.9|12155.4|12159.8|12158.3|12156|12154.5|500
1671605700000|2022-12-21 06:55:00|12156.8|12155.3|12158.1|12156.6|12159.3|12157.1|12155.8|12153.8|488
1671606000000|2022-12-21 07:00:00|12158|12156.5|12154.2|12152.7|12159.5|12158|12151|12149.5|768
1671606300000|2022-12-21 07:05:00|12154.3|12152.8|12164.3|12162.8|12168|12166.5|12154.1|12152.6|787
1671606600000|2022-12-21 07:10:00|12164.4|12162.9|12165.4|12163.9|12168.4|12166.9|12162.4|12160.9|728
1671606900000|2022-12-21 07:15:00|12165.2|12163.7|12166.1|12164.6|12167.9|12166.4|12162|12160.5|848
1671607200000|2022-12-21 07:20:00|12166|12164.5|12165.2|12163.7|12167|12165.5|12161.2|12159.7|637
1671607500000|2022-12-21 07:25:00|12164.8|12163.3|12170.6|12169.1|12170.7|12169.2|12163.2|12161.7|528
1671607800000|2022-12-21 07:30:00|12170.4|12168.9|12174.7|12173.2|12179.9|12178.4|12169.7|12168.2|778
1671608100000|2022-12-21 07:35:00|12174.8|12173.3|12172.1|12170.6|12175.9|12174.4|12169.5|12168|766
1671608400000|2022-12-21 07:40:00|12172|12170.5|12167.7|12166.2|12172.3|12170.8|12166.4|12164.9|660
1671608700000|2022-12-21 07:45:00|12167.8|12166.3|12173.5|12172|12175.7|12174.2|12164.4|12162.9|691
1671609000000|2022-12-21 07:50:00|12173.4|12171.9|12178.9|12177.4|12179.3|12177.8|12172.8|12171.1|700
1671609300000|2022-12-21 07:55:00|12178.8|12177.3|12181.6|12180.1|12183.7|12182.2|12176|12174|811
1671609600000|2022-12-21 08:00:00|12182.1|12180.6|12168.3|12166.8|12183.6|12182.1|12168.3|12166.8|862
1671609900000|2022-12-21 08:05:00|12167.9|12166.4|12156.1|12154.6|12168.8|12167.3|12153.9|12152.4|695
1671610200000|2022-12-21 08:10:00|12156|12154.5|12158.1|12156.6|12158.9|12157.4|12148.6|12147.1|831
1671610500000|2022-12-21 08:15:00|12158|12156.5|12154.6|12153.1|12164.8|12163.3|12152.6|12151.1|800
1671610800000|2022-12-21 08:20:00|12154.7|12153.2|12155.5|12154|12159|12157.4|12150.3|12148.8|968
1671611100000|2022-12-21 08:25:00|12155.3|12153.8|12155.3|12153.8|12162|12160.5|12154.3|12152.8|897
1671611400000|2022-12-21 08:30:00|12155.4|12153.9|12149.3|12147.8|12155.7|12154.2|12144.4|12142.9|934
1671611700000|2022-12-21 08:35:00|12149.2|12147.7|12152.6|12151.1|12155.2|12153.7|12146.8|12145.3|818
1671612000000|2022-12-21 08:40:00|12152.5|12151|12150.5|12149|12156.8|12155.3|12149.2|12147.7|840
1671612300000|2022-12-21 08:45:00|12150.4|12148.9|12153.5|12152|12153.6|12152.1|12144.3|12142.8|670
1671612600000|2022-12-21 08:50:00|12153.6|12152.1|12155|12153.5|12159.7|12158.2|12148.8|12147.3|846
1671612900000|2022-12-21 08:55:00|12155.1|12153.6|12152|12151.1|12158.6|12157.1|12151|12149.9|684
1671613200000|2022-12-21 09:00:00|12151.9|12151|12146.3|12144.8|12156.9|12155.4|12145.3|12143.8|922
1671613500000|2022-12-21 09:05:00|12146.1|12144.6|12145.8|12144.3|12149.7|12148.2|12143.2|12141.7|690
1671613800000|2022-12-21 09:10:00|12145.7|12144.2|12148.4|12146.9|12148.4|12146.9|12139.7|12138.2|691
1671614100000|2022-12-21 09:15:00|12148.6|12147.1|12146.8|12145.3|12149.1|12147.6|12143.8|12142.3|853
1671614400000|2022-12-21 09:20:00|12146.7|12145.2|12139.3|12137.8|12149.6|12148.1|12138.8|12137.3|743
1671614700000|2022-12-21 09:25:00|12139.2|12137.7|12133.1|12131.6|12142.2|12140.7|12129.5|12128|622
1671615000000|2022-12-21 09:30:00|12133|12131.5|12132.5|12131|12137.9|12136.4|12131.3|12129.8|650
1671615300000|2022-12-21 09:35:00|12132.8|12131.3|12129.3|12127.8|12135.6|12134.1|12128.9|12127.4|663
1671615600000|2022-12-21 09:40:00|12129.6|12128.1|12133.2|12131.7|12136.7|12135.2|12129.4|12127.9|735
1671615900000|2022-12-21 09:45:00|12133.1|12131.6|12136.1|12134.6|12138.4|12136.9|12131.2|12129.7|680
1671616200000|2022-12-21 09:50:00|12136.2|12134.7|12135.3|12133.8|12138.9|12137.4|12134.9|12133.4|702
1671616500000|2022-12-21 09:55:00|12135.1|12133.6|12139.2|12137.7|12142|12140.5|12134|12132.5|678
1671616800000|2022-12-21 10:00:00|12139.3|12137.8|12141.3|12139.8|12143.1|12141.6|12137.7|12136.2|546
1671617100000|2022-12-21 10:05:00|12140.7|12139.2|12137.1|12135.6|12141.7|12140.2|12137|12135.5|640
1671617400000|2022-12-21 10:10:00|12137.5|12136|12140.3|12138.8|12141.7|12140.2|12134.9|12133.6|659
1671617700000|2022-12-21 10:15:00|12140.1|12138.6|12130|12128.5|12140.4|12138.9|12128.5|12127.2|650
1671618000000|2022-12-21 10:20:00|12130.5|12129|12129.9|12128.4|12134.7|12133.2|12129.5|12128|822
1671618300000|2022-12-21 10:25:00|12130|12128.5|12139.8|12138.3|12140.8|12139.3|12129|12127.8|675
1671618600000|2022-12-21 10:30:00|12140|12138.5|12143.2|12141.7|12146.5|12145|12139.8|12138.3|811
1671618900000|2022-12-21 10:35:00|12143.3|12141.8|12131.5|12130|12143.3|12141.8|12127.6|12126.1|740
1671619200000|2022-12-21 10:40:00|12131.4|12129.9|12125|12123.5|12133.2|12131.7|12121.8|12120.3|738
1671619500000|2022-12-21 10:45:00|12124.9|12123.4|12130.8|12129.3|12130.9|12129.4|12122.6|12121.2|619
1671619800000|2022-12-21 10:50:00|12130.9|12129.4|12133.7|12132.2|12135.2|12133.7|12129.2|12127.7|572
1671620100000|2022-12-21 10:55:00|12133.6|12132.1|12132.9|12131.4|12134.2|12132.7|12127.6|12126.4|549
1671620400000|2022-12-21 11:00:00|12132.5|12131|12135.7|12134.2|12135.9|12134.9|12129.2|12127.7|706
1671620700000|2022-12-21 11:05:00|12135.4|12134.5|12124.6|12123.1|12137.6|12136.1|12123.5|12122|631
1671621000000|2022-12-21 11:10:00|12124.8|12123.3|12121|12119.5|12124.9|12123.4|12119.4|12117.9|813
1671621300000|2022-12-21 11:15:00|12120.9|12119.4|12115.5|12114|12122.9|12121.4|12115.5|12114|746
1671621600000|2022-12-21 11:20:00|12114.8|12113.3|12109.3|12107.8|12117.6|12116.1|12109.3|12107.8|590
1671621900000|2022-12-21 11:25:00|12108.8|12107.3|12103.1|12101.6|12109.2|12107.7|12100.6|12099.1|654
1671622200000|2022-12-21 11:30:00|12102.9|12101.4|12099.6|12098.1|12104.2|12102.7|12095.5|12094.1|743
1671622500000|2022-12-21 11:35:00|12099.3|12097.8|12103.1|12101.6|12103.8|12102.5|12097.2|12095.7|777
1671622800000|2022-12-21 11:40:00|12103.4|12101.9|12100.4|12098.9|12105.5|12104|12099.6|12097.8|668
1671623100000|2022-12-21 11:45:00|12100.5|12099|12100.5|12099|12104.9|12103.4|12097.4|12095.9|885
1671623400000|2022-12-21 11:50:00|12100.3|12098.8|12100.4|12098.9|12102.4|12100.9|12094.3|12092.8|902
1671623700000|2022-12-21 11:55:00|12100.3|12098.8|12099.7|12098.2|12108.3|12107.1|12096.9|12095.4|838
1671624000000|2022-12-21 12:00:00|12099.6|12098.1|12107.4|12105.9|12108.4|12106.9|12099.6|12098.1|764
1671624300000|2022-12-21 12:05:00|12107.8|12106.3|12102.1|12100.6|12109.8|12108.6|12100.6|12099.3|660
1671624600000|2022-12-21 12:10:00|12102.2|12100.7|12093.8|12092.3|12104.4|12102.9|12093.4|12091.9|766
1671624900000|2022-12-21 12:15:00|12093.7|12092.2|12092.1|12090.6|12105.6|12103.1|12091.8|12090.3|813
1671625200000|2022-12-21 12:20:00|12092|12090.5|12091.5|12090|12093.2|12091.7|12087.7|12086.5|675
1671625500000|2022-12-21 12:25:00|12091.4|12089.9|12096.2|12094.7|12097.4|12095.9|12086.7|12085.2|661
1671625800000|2022-12-21 12:30:00|12096.3|12094.8|12103.7|12102.2|12103.9|12102.4|12094.3|12092.8|830
1671626100000|2022-12-21 12:35:00|12103.8|12102.3|12105.9|12104.4|12110.3|12108.8|12102.7|12101.2|596
1671626400000|2022-12-21 12:40:00|12105.6|12104.1|12107.6|12106.1|12109.7|12108.2|12100.9|12099.4|566
1671626700000|2022-12-21 12:45:00|12107.3|12106.4|12115.3|12113.8|12118.7|12117.1|12104.8|12103.3|761
1671627000000|2022-12-21 12:50:00|12115.4|12113.9|12119.9|12118.4|12121.7|12120.2|12112.8|12111.3|650
1671627300000|2022-12-21 12:55:00|12120.2|12118.7|12130.5|12129|12133.4|12131.9|12119.6|12118.1|743
1671627600000|2022-12-21 13:00:00|12130.8|12129.3|12134.6|12133.1|12135|12133.5|12126.9|12125.4|783
1671627900000|2022-12-21 13:05:00|12134.7|12133.2|12139.7|12138.2|12142.4|12140.9|12131.3|12130.1|757
1671628200000|2022-12-21 13:10:00|12139.5|12138|12135.1|12133.6|12143.6|12142.1|12134.5|12133|884
1671628500000|2022-12-21 13:15:00|12135.2|12133.7|12140.8|12139.3|12142.6|12141.1|12134.4|12132.9|818
1671628800000|2022-12-21 13:20:00|12141|12139.5|12147.2|12145.7|12151.9|12150.4|12139.8|12138.3|807
1671629100000|2022-12-21 13:25:00|12147|12145.5|12138.6|12137.1|12147.9|12146.4|12138|12136.5|749
1671629400000|2022-12-21 13:30:00|12138.3|12136.8|12151.1|12149.6|12151.2|12149.7|12138.2|12136.7|861
1671629700000|2022-12-21 13:35:00|12151|12149.5|12157.9|12156.4|12160.4|12159.4|12150.6|12149.1|792
1671630000000|2022-12-21 13:40:00|12157.6|12156.7|12160.8|12159.3|12165|12163.5|12157.5|12156.2|767
1671630300000|2022-12-21 13:45:00|12160.5|12159|12152.5|12151|12161.8|12160.3|12146.3|12145.4|872
1671630600000|2022-12-21 13:50:00|12152.6|12151.1|12152.5|12151|12153.6|12152.1|12148.6|12147.5|844
1671630900000|2022-12-21 13:55:00|12152.2|12150.7|12142.6|12141.1|12152.2|12150.7|12134.3|12133.1|960
1671631200000|2022-12-21 14:00:00|12142.5|12141|12140.9|12139.4|12143.9|12142.4|12136.7|12135.3|1036
1671631500000|2022-12-21 14:05:00|12141|12139.5|12130|12128.5|12144|12142.5|12129.3|12128.1|900
1671631800000|2022-12-21 14:10:00|12129.9|12128.4|12122|12120.5|12135.1|12133.6|12121.7|12120.5|964
1671632100000|2022-12-21 14:15:00|12122.1|12120.6|12117.6|12116.1|12126.9|12125.7|12117.3|12115.8|927
1671632400000|2022-12-21 14:20:00|12117.5|12116|12108.4|12107.5|12118.7|12117.2|12107.8|12106.5|907
1671632700000|2022-12-21 14:25:00|12108.5|12107|12113.9|12112.4|12117.8|12116.8|12103.1|12101.6|943
1671633000000|2022-12-21 14:30:00|12114.2|12112.7|12099.8|12098.3|12117.2|12116.2|12099.8|12098.3|1209
1671633300000|2022-12-21 14:35:00|12099.9|12098.4|12114.2|12112.7|12114.2|12112.9|12097.8|12096.3|1121
1671633600000|2022-12-21 14:40:00|12112.9|12112|12101.1|12100.2|12113|12112|12100.3|12099.4|1044
1671633900000|2022-12-21 14:45:00|12101.3|12100.4|12113.4|12111.9|12114.7|12113.2|12100.5|12099.4|1091
1671634200000|2022-12-21 14:50:00|12113.5|12112|12098.6|12097.1|12113.8|12112.3|12098.2|12096.7|896
1671634500000|2022-12-21 14:55:00|12099|12097.5|12096.3|12094.8|12102.4|12101.2|12092.2|12091|880
1671634800000|2022-12-21 15:00:00|12096.6|12095.1|12111.9|12110.4|12113.9|12112.4|12089.9|12087.4|1572
1671635100000|2022-12-21 15:05:00|12112|12110.5|12113|12112.1|12114.3|12113.1|12106.9|12105.4|1060
1671635400000|2022-12-21 15:10:00|12113.4|12111.9|12113.8|12112.3|12115.6|12114.1|12105.8|12104.3|969
1671635700000|2022-12-21 15:15:00|12114|12112.5|12106.3|12105.4|12114|12112.5|12096.4|12095.3|1095
1671636000000|2022-12-21 15:20:00|12106.4|12105.5|12111.2|12109.7|12115|12113.5|12103.1|12101.7|1053
1671636300000|2022-12-21 15:25:00|12111.3|12109.8|12106.4|12105.5|12112.9|12111.4|12104|12102.7|947
1671636600000|2022-12-21 15:30:00|12106.8|12105.3|12117.9|12116.4|12118.2|12116.7|12103.8|12102.9|1118
1671636900000|2022-12-21 15:35:00|12118.1|12116.6|12130.7|12129.2|12132.3|12130.8|12118|12116.5|1078
1671637200000|2022-12-21 15:40:00|12131|12129.5|12120.1|12118.6|12133.7|12132.2|12116.6|12115.1|925
1671637500000|2022-12-21 15:45:00|12120|12118.5|12115.7|12114.2|12127.1|12125.6|12107.1|12105.6|969
1671637800000|2022-12-21 15:50:00|12115.6|12114.1|12113.2|12111.7|12118.6|12117.1|12105.2|12103.7|1227
1671638100000|2022-12-21 15:55:00|12113.1|12111.6|12109.7|12108.2|12114.1|12112.7|12107.6|12106.1|971
1671638400000|2022-12-21 16:00:00|12110|12108.5|12108.8|12107.3|12113.7|12112.4|12108.6|12107.1|849
1671638700000|2022-12-21 16:05:00|12108.7|12107.2|12100.8|12099.3|12108.7|12107.2|12095.9|12094.4|736
1671639000000|2022-12-21 16:10:00|12101|12099.5|12098.9|12097.4|12109.9|12108.4|12098.5|12097.3|772
1671639300000|2022-12-21 16:15:00|12098.8|12097.3|12093.5|12092|12100.7|12099.8|12089|12087.5|671
1671639600000|2022-12-21 16:20:00|12093.8|12092.3|12094.1|12092.6|12094.8|12093.7|12089.4|12088.2|720
1671639900000|2022-12-21 16:25:00|12094|12092.5|12086|12084.5|12095.7|12094.2|12085.5|12084|676
1671640200000|2022-12-21 16:30:00|12085.8|12084.9|12092.1|12090.6|12092.9|12091.7|12084.8|12083.3|804
1671640500000|2022-12-21 16:35:00|12092.2|12090.7|12091.8|12090.3|12096.4|12094.9|12088.2|12086.7|767
1671640800000|2022-12-21 16:40:00|12091.7|12090.2|12094.2|12092.7|12094.7|12093.2|12089.1|12087.6|649
1671641100000|2022-12-21 16:45:00|12094.3|12092.8|12085.8|12084.9|12098|12096.5|12084.2|12083|796
1671641400000|2022-12-21 16:50:00|12086.1|12084.6|12075.2|12073.7|12088|12086.9|12070.6|12069.1|987
1671641700000|2022-12-21 16:55:00|12075.3|12073.8|12071.7|12070.2|12077.8|12076.7|12071.3|12070.2|897
1671642000000|2022-12-21 17:00:00|12071.8|12070.3|12067.8|12066.3|12076.7|12075.2|12067|12065.5|743
1671642300000|2022-12-21 17:05:00|12067.9|12066.4|12066.4|12064.9|12070.5|12069|12058.3|12056.8|642
1671642600000|2022-12-21 17:10:00|12066.6|12065.1|12061.1|12059.6|12068.1|12066.6|12057|12055.5|733
1671642900000|2022-12-21 17:15:00|12061|12059.5|12061|12059.5|12062.8|12061.3|12057.9|12056.4|578
1671643200000|2022-12-21 17:20:00|12060.9|12059.4|12065.9|12065|12067.1|12065.8|12055.8|12054.6|552
1671643500000|2022-12-21 17:25:00|12066.1|12064.6|12058|12056.5|12066.1|12064.6|12057|12055.5|627
1671643800000|2022-12-21 17:30:00|12058.1|12056.6|12065.1|12064.2|12065.7|12064.4|12056.6|12055.1|712
1671644100000|2022-12-21 17:35:00|12065|12064.1|12068.3|12066.8|12069.5|12068.3|12065|12063.6|785
1671644400000|2022-12-21 17:40:00|12068.2|12067.3|12073.2|12072.3|12075|12073.5|12068|12066.5|544
1671644700000|2022-12-21 17:45:00|12073.1|12072.2|12070.1|12068.6|12074.9|12073.9|12069|12067.6|696
1671645000000|2022-12-21 17:50:00|12070.4|12068.9|12070.3|12068.8|12072.1|12071.2|12066.9|12065.4|716
1671645300000|2022-12-21 17:55:00|12070.4|12068.9|12069|12068.1|12071.7|12069.8|12065.4|12063.9|765
1671645600000|2022-12-21 18:00:00|12068.7|12067.8|12071.7|12070.2|12072.2|12071.1|12062.3|12061.1|812
1671645900000|2022-12-21 18:05:00|12071.9|12071|12067.9|12066.4|12075.4|12073.9|12066.6|12065.4|816
1671646200000|2022-12-21 18:10:00|12067.3|12065.8|12063.3|12061.8|12068.3|12066.8|12060.9|12059.4|625
1671646500000|2022-12-21 18:15:00|12063.1|12061.6|12064.1|12063.2|12066|12064.5|12061.2|12060|807
1671646800000|2022-12-21 18:20:00|12064.4|12062.9|12064.9|12064|12065.8|12064.3|12060.3|12059|778
1671647100000|2022-12-21 18:25:00|12064.8|12063.9|12067.1|12065.6|12071.4|12069.9|12064.8|12063.8|830
1671647400000|2022-12-21 18:30:00|12067.2|12065.7|12068.1|12066.6|12071.8|12070.5|12066.1|12064.6|621
1671647700000|2022-12-21 18:35:00|12068.2|12066.7|12072.6|12071.1|12075.2|12073.7|12067.8|12066.3|548
1671648000000|2022-12-21 18:40:00|12072.4|12070.9|12078.6|12077.1|12078.7|12077.5|12071.9|12070.4|548
1671648300000|2022-12-21 18:45:00|12078.8|12077.3|12079.2|12077.7|12081.2|12079.7|12078.6|12077.1|415
1671648600000|2022-12-21 18:50:00|12079.1|12077.6|12080.4|12078.9|12081.2|12079.7|12075.9|12074.4|405
1671648900000|2022-12-21 18:55:00|12080.5|12079|12078.8|12077.3|12082.5|12081.1|12078.5|12077.2|431
1671649200000|2022-12-21 19:00:00|12078.7|12077.2|12089.9|12088.4|12090.4|12088.9|12078.7|12077.2|542
1671649500000|2022-12-21 19:05:00|12090.1|12088.6|12088|12086.5|12097.2|12095.9|12087.7|12086.2|623
1671649800000|2022-12-21 19:10:00|12087.9|12086.4|12088.9|12088|12090.5|12089|12086.5|12085.1|484
1671650100000|2022-12-21 19:15:00|12089.2|12087.7|12092.3|12090.8|12094.4|12093.1|12089.2|12087.7|563
1671650400000|2022-12-21 19:20:00|12092.4|12090.9|12092.7|12091.2|12094.1|12092.6|12089.4|12087.9|483
1671650700000|2022-12-21 19:25:00|12092.9|12091.4|12091.5|12090|12093.1|12091.7|12089.7|12088.2|524
1671651000000|2022-12-21 19:30:00|12091.6|12090.1|12096.6|12095.1|12097.1|12095.6|12091.6|12090.1|470
1671651300000|2022-12-21 19:35:00|12096.7|12095.2|12094.9|12093.4|12098.1|12096.6|12094.6|12093.1|468
1671651600000|2022-12-21 19:40:00|12095.8|12094.3|12092|12090.5|12096.1|12094.6|12091|12089.5|528
1671651900000|2022-12-21 19:45:00|12091.9|12090.4|12092.3|12090.8|12094.3|12092.8|12090.8|12089.3|483
1671652200000|2022-12-21 19:50:00|12092.5|12091|12084.9|12083.4|12092.5|12091|12083.8|12082.3|560
1671652500000|2022-12-21 19:55:00|12084.7|12083.2|12082.7|12081.2|12086.7|12085.2|12078.3|12076.8|618
1671652800000|2022-12-21 20:00:00|12082.5|12081|12083.9|12082.4|12085.3|12083.8|12081.9|12080.4|390
1671653100000|2022-12-21 20:05:00|12083.5|12082|12079|12077.5|12083.5|12082|12077.9|12076.4|484
1671653400000|2022-12-21 20:10:00|12078.7|12077.2|12091.5|12090|12092.2|12090.4|12076.8|12074.9|495
1671653700000|2022-12-21 20:15:00|12091.6|12090.1|12091.1|12089.6|12093|12091.4|12089|12087.5|347
1671654000000|2022-12-21 20:20:00|12091|12089.5|12086.4|12084.9|12092.1|12090.6|12085.8|12084.3|433
1671654300000|2022-12-21 20:25:00|12086|12084.5|12086.5|12085|12090.1|12088.6|12086|12084.2|471
1671654600000|2022-12-21 20:30:00|12086.6|12085.1|12088.2|12086.7|12090|12088.5|12086.1|12084.6|505
1671654900000|2022-12-21 20:35:00|12088.1|12086.6|12088.8|12087.3|12089.3|12087.7|12087|12085.5|361
1671655200000|2022-12-21 20:40:00|12088.7|12087.2|12088.6|12087.1|12090.1|12088.6|12087|12085.1|478
1671655500000|2022-12-21 20:45:00|12088.7|12087.2|12095.2|12093.7|12095.9|12094.4|12088.1|12086.6|506
1671655800000|2022-12-21 20:50:00|12094.5|12093|12089|12087.5|12094.8|12093|12084.3|12082.8|660
1671656100000|2022-12-21 20:55:00|12089.2|12087.7|12088.1|12086.6|12089.2|12087.7|12084.8|12083.3|526
1671656400000|2022-12-21 21:00:00|12087.9|12086.4|12087.2|12085.7|12088.9|12087.4|12081.4|12079.5|437
1671656700000|2022-12-21 21:05:00|12087.1|12085.6|12085|12083.5|12087.7|12085.9|12081.9|12080.4|341
1671657000000|2022-12-21 21:10:00|12084.9|12083.4|12085.5|12083.3|12086|12084.4|12084|12082.4|232
1671657300000|2022-12-21 21:15:00|12085.6|12083.7|12083|12081.5|12086.5|12085|12082.9|12081.2|341
1671657600000|2022-12-21 21:20:00|12082.1|12080.6|12084.1|12082.6|12084.3|12082.8|12080.9|12078.8|248
1671657900000|2022-12-21 21:25:00|12084.2|12082.7|12081|12079.5|12084.6|12082.9|12079.8|12078|331
1671658200000|2022-12-21 21:30:00|12081.1|12079.6|12082|12080.5|12082.9|12081|12080.9|12079|416
1671658500000|2022-12-21 21:35:00|12081.9|12080.4|12084|12081.8|12086.7|12084.9|12080.7|12078.7|393
1671658800000|2022-12-21 21:40:00|12083.6|12082.1|12081.8|12080.3|12085.6|12083.8|12081.4|12079.6|527
1671659100000|2022-12-21 21:45:00|12082.4|12079.8|12081.4|12079.9|12083.9|12081.8|12081.2|12079.2|185
1671659400000|2022-12-21 21:50:00|12081.9|12079.5|12083.8|12080.7|12084.3|12081|12081|12078.8|269
1671659700000|2022-12-21 21:55:00|12084.2|12080.5|12087.4|12076.4|12089.9|12082.7|12083.5|12076.1|339
1671660000000|2022-12-21 22:00:00|12086.3|12075.3|12084.4|12073.4|12087.5|12076.5|12084.4|12073.4|75
1671660300000|2022-12-21 22:05:00|12084.8|12073.8|12085.2|12074.2|12087.6|12076.6|12083.9|12072.9|64
1671660600000|2022-12-21 22:10:00|12085.3|12074.3|12084.3|12073.3|12087.6|12076.6|12084.1|12073.1|82
1671660900000|2022-12-21 22:15:00|12086.2|12075.2|12087.5|12076.5|12088.6|12077.6|12085.2|12074.2|64
1671661200000|2022-12-21 22:20:00|12086.7|12075.7|12087.8|12076.8|12088.1|12077.1|12086.5|12075.5|43
1671661500000|2022-12-21 22:25:00|12086.5|12075.5|12085.7|12074.7|12088.8|12077.8|12081.3|12071.3|107
1671661800000|2022-12-21 22:30:00|12085.2|12074.2|12080.7|12073.4|12086.6|12075.6|12079.9|12069.8|495
1671662100000|2022-12-21 22:35:00|12080.6|12073.2|12080.7|12074.8|12080.9|12075.3|12079.6|12072.5|804
1671662400000|2022-12-21 22:40:00|12080.8|12074.9|12084|12078.8|12086.3|12079.3|12080.1|12073.8|811
1671662700000|2022-12-21 22:45:00|12084.4|12079|12085.6|12080.1|12088.6|12081|12083.8|12078.7|1115
1671663000000|2022-12-21 22:50:00|12085.7|12080|12086.2|12079.3|12087.4|12080.1|12085.6|12078.4|236
1671663300000|2022-12-21 22:55:00|12086.1|12079.2|12085.7|12079.8|12086.8|12081.2|12084.8|12078.7|717
1671663600000|2022-12-21 23:00:00|12085.6|12079.5|12080.1|12077.2|12089.8|12079.5|12078.4|12070.7|646
1671663900000|2022-12-21 23:05:00|12080.3|12076.9|12080.9|12078|12082.3|12079|12080.3|12076.6|348
1671664200000|2022-12-21 23:10:00|12081|12078.2|12079.3|12076.7|12082|12078.9|12078.5|12075.4|294
1671664500000|2022-12-21 23:15:00|12079.4|12076.6|12078.6|12077.1|12079.8|12077.3|12078.6|12076.5|359
1671664800000|2022-12-21 23:20:00|12078.7|12077.2|12080.8|12078.7|12081|12079.2|12078.5|12076.6|517
1671665100000|2022-12-21 23:25:00|12080.5|12079|12082|12080.5|12082.5|12080.8|12079.8|12077.9|714
1671665400000|2022-12-21 23:30:00|12082.1|12080.6|12080.6|12078.1|12082.6|12080.8|12078.3|12076.2|592
1671665700000|2022-12-21 23:35:00|12080.5|12078.2|12082|12079.7|12082.1|12079.8|12078.2|12076|530
1671666000000|2022-12-21 23:40:00|12081.9|12079.6|12080.6|12079.1|12082.6|12080.3|12080.4|12078.4|587
1671666300000|2022-12-21 23:45:00|12080.8|12078.2|12077.7|12076.2|12080.8|12078.4|12077.4|12075.2|364
1671666600000|2022-12-21 23:50:00|12077.8|12076.3|12077.5|12075.1|12078|12076.5|12075.4|12073.5|346
1671666900000|2022-12-21 23:55:00|12077.6|12075.2|12077.3|12075.8|12077.8|12076.1|12075.3|12073.2|389
1671667200000|2022-12-22 00:00:00|12077.6|12075.4|12085.2|12083.7|12085.5|12084|12076.8|12075.1|627
1671667500000|2022-12-22 00:05:00|12085.3|12083.8|12080.7|12079.2|12085.5|12084|12077.3|12075.8|489
1671667800000|2022-12-22 00:10:00|12080.6|12079.1|12080.5|12079|12082.2|12080.7|12080.5|12079|508
1671668100000|2022-12-22 00:15:00|12080.6|12079.1|12081.6|12080.1|12081.7|12080.2|12079.9|12078.4|324
1671668400000|2022-12-22 00:20:00|12081.7|12080.2|12083.3|12081.8|12083.8|12082.3|12080.7|12079.2|377
1671668700000|2022-12-22 00:25:00|12083.1|12081.6|12083.1|12081.6|12084.8|12083.3|12081.8|12080.3|382
1671669000000|2022-12-22 00:30:00|12083.2|12081.7|12080.7|12079.2|12084.6|12083.1|12078.8|12077.1|489
1671669300000|2022-12-22 00:35:00|12080.8|12079.3|12080.5|12079|12080.8|12079.3|12079.7|12077.9|417
1671669600000|2022-12-22 00:40:00|12080.4|12078.9|12084.9|12083.4|12085|12083.5|12080.4|12078.9|500
1671669900000|2022-12-22 00:45:00|12084.8|12083.3|12088.7|12087.2|12090.5|12089|12083.5|12082|493
1671670200000|2022-12-22 00:50:00|12088.6|12087.1|12092|12090.5|12092.2|12090.7|12087.5|12085.6|398
1671670500000|2022-12-22 00:55:00|12091.7|12090.2|12103.8|12102.3|12104.4|12102.9|12091.7|12090.2|711
1671670800000|2022-12-22 01:00:00|12103.1|12101.6|12096.7|12095.2|12103.9|12102.4|12095.9|12094.4|690
1671671100000|2022-12-22 01:05:00|12097|12095.5|12105.1|12103.6|12105.8|12104.3|12095.3|12093.8|625
1671671400000|2022-12-22 01:10:00|12104.9|12103.4|12113|12111.5|12113.8|12111.9|12102.5|12100.9|696
1671671700000|2022-12-22 01:15:00|12113.5|12112|12108.1|12106.6|12113.7|12112.2|12106.6|12105.1|623
1671672000000|2022-12-22 01:20:00|12108.6|12107.1|12112.6|12111.1|12112.8|12111.3|12107.7|12106.2|532
1671672300000|2022-12-22 01:25:00|12112.7|12111.2|12109.7|12108.2|12113.4|12111.9|12109.3|12107.6|412
1671672600000|2022-12-22 01:30:00|12109.6|12108.1|12109.3|12107.8|12109.7|12108.2|12106.6|12105.1|661
1671672900000|2022-12-22 01:35:00|12109|12107.5|12109.6|12108.1|12109.9|12108.3|12106.5|12105|414
1671673200000|2022-12-22 01:40:00|12109.5|12108|12111.7|12110.2|12115.2|12113.4|12109.5|12108|383
1671673500000|2022-12-22 01:45:00|12112|12109.9|12109.5|12108|12114|12112.5|12108.3|12106.2|517
1671673800000|2022-12-22 01:50:00|12109.4|12107.9|12111.1|12109.6|12111.5|12109.9|12109.4|12107.8|433
1671674100000|2022-12-22 01:55:00|12111|12109.5|12112|12110.5|12112.5|12111|12109.7|12108.2|441
1671674400000|2022-12-22 02:00:00|12111.8|12110.3|12112.9|12111.4|12114.1|12112.6|12111.2|12109.7|469
1671674700000|2022-12-22 02:05:00|12113|12111.5|12114.4|12112.9|12115.1|12113.6|12112.7|12111.2|438
1671675000000|2022-12-22 02:10:00|12114.5|12113|12118.4|12116.9|12118.8|12117.3|12114.4|12112.9|382
1671675300000|2022-12-22 02:15:00|12119|12117.5|12114.6|12113.1|12121.8|12120.3|12114|12112.5|655
1671675600000|2022-12-22 02:20:00|12114.5|12113|12112|12110.5|12114.7|12113.2|12111.2|12109.7|636
1671675900000|2022-12-22 02:25:00|12111.7|12110.2|12112.5|12111|12114.9|12113.4|12110.4|12108.9|589
1671676200000|2022-12-22 02:30:00|12112.6|12111.1|12111.5|12110|12114.1|12112.6|12111.3|12109.8|498
1671676500000|2022-12-22 02:35:00|12111.6|12110.1|12111.4|12109.9|12112.7|12111.2|12109.2|12107.7|480
1671676800000|2022-12-22 02:40:00|12111.3|12109.8|12113.5|12112|12113.7|12112.2|12109.8|12108.3|461
1671677100000|2022-12-22 02:45:00|12113.6|12112.1|12117.6|12116.1|12117.7|12116.2|12113.3|12111.7|546
1671677400000|2022-12-22 02:50:00|12117.5|12116|12121.9|12120.4|12121.9|12120.4|12116.2|12114.7|349
1671677700000|2022-12-22 02:55:00|12121.8|12120.3|12119.7|12118.2|12124|12122.5|12119.4|12117.9|503
1671678000000|2022-12-22 03:00:00|12119.8|12118.3|12123.7|12122.2|12124.2|12122.7|12119.8|12118.3|374
1671678300000|2022-12-22 03:05:00|12123.6|12122.1|12121.9|12120.4|12124.3|12122.8|12121.2|12119.7|316
1671678600000|2022-12-22 03:10:00|12121.7|12120.2|12122.4|12120.9|12123.7|12122.2|12121|12119.1|363
1671678900000|2022-12-22 03:15:00|12122.5|12121|12125.7|12124.2|12126.8|12125.3|12121.5|12120|392
1671679200000|2022-12-22 03:20:00|12125.6|12124.1|12122.5|12121|12125.7|12124.2|12120.8|12119.3|350
1671679500000|2022-12-22 03:25:00|12122.4|12120.9|12122.6|12121.1|12122.6|12121.1|12120.4|12118.9|256
1671679800000|2022-12-22 03:30:00|12122.7|12121.2|12126.8|12125.3|12128.5|12127|12122.6|12121.1|416
1671680100000|2022-12-22 03:35:00|12126.9|12125.4|12127.8|12126.3|12128.5|12127|12125.9|12124.4|398
1671680400000|2022-12-22 03:40:00|12127.6|12126.1|12130|12128.5|12132|12130.5|12127.5|12126|354
1671680700000|2022-12-22 03:45:00|12130.1|12128.6|12132.2|12130.7|12132.4|12130.9|12129.5|12128|298
1671681000000|2022-12-22 03:50:00|12132.3|12130.8|12134.8|12133.3|12134.8|12133.3|12130.6|12129.1|263
1671681300000|2022-12-22 03:55:00|12134.9|12133.4|12134.5|12133|12135.7|12134.2|12133.9|12132.4|289
1671681600000|2022-12-22 04:00:00|12134.6|12133.1|12130.6|12129.1|12134.7|12133.2|12130.4|12128.9|314
1671681900000|2022-12-22 04:05:00|12130.5|12129|12131.7|12130.2|12132.5|12131|12128|12126.8|392
1671682200000|2022-12-22 04:10:00|12131.8|12130.3|12132.8|12131.3|12135.1|12133.6|12131.5|12130|385
1671682500000|2022-12-22 04:15:00|12132.9|12131.4|12132.6|12131.1|12134.1|12132.6|12131.8|12130.3|316
1671682800000|2022-12-22 04:20:00|12132.7|12131.2|12128.4|12126.9|12132.7|12131.2|12128.4|12126.9|328
1671683100000|2022-12-22 04:25:00|12128.6|12127.1|12120.7|12119.2|12128.7|12127.2|12120.2|12118.7|286
1671683400000|2022-12-22 04:30:00|12120.6|12119.1|12118.4|12116.9|12121.9|12120.4|12117.5|12116|401
1671683700000|2022-12-22 04:35:00|12118.3|12116.8|12117.6|12116.1|12119.9|12118.4|12116.9|12115.4|643
1671684000000|2022-12-22 04:40:00|12117.7|12116.2|12119.1|12117.6|12120|12118.5|12117.1|12115.6|624
1671684300000|2022-12-22 04:45:00|12119.2|12117.7|12121.5|12120|12121.8|12120.3|12118.9|12117.4|300
1671684600000|2022-12-22 04:50:00|12121.6|12120.1|12121.4|12119.9|12122|12120.7|12120.6|12119.4|322
1671684900000|2022-12-22 04:55:00|12121.3|12119.8|12122.3|12120.8|12123.5|12122|12121.1|12119.6|369
1671685200000|2022-12-22 05:00:00|12122.4|12120.9|12122.5|12121|12123.6|12122.1|12120.3|12118.8|469
1671685500000|2022-12-22 05:05:00|12122.4|12120.9|12122.7|12121.2|12123.9|12122.4|12121.5|12120|580
1671685800000|2022-12-22 05:10:00|12122.8|12121.3|12123.5|12122|12124.9|12123.4|12120.8|12119.3|597
1671686100000|2022-12-22 05:15:00|12123.4|12121.9|12127.5|12126|12128.7|12127.2|12123|12121.5|568
1671686400000|2022-12-22 05:20:00|12127.1|12125.6|12128.2|12126.7|12129.8|12128.3|12125.9|12124.4|432
1671686700000|2022-12-22 05:25:00|12128.1|12126.6|12129.2|12127.7|12129.8|12128.3|12126.8|12125.3|336
1671687000000|2022-12-22 05:30:00|12129.1|12127.6|12127.6|12126.1|12129.2|12127.7|12126|12124.5|634
1671687300000|2022-12-22 05:35:00|12127.5|12126|12125.6|12124.1|12129.6|12127.9|12125.2|12123.7|596
1671687600000|2022-12-22 05:40:00|12125.5|12124|12127.7|12126.2|12128.6|12126.7|12125.4|12123.7|439
1671687900000|2022-12-22 05:45:00|12127.8|12126.3|12123.9|12122.4|12128.4|12126.9|12122.6|12121.1|416
1671688200000|2022-12-22 05:50:00|12123.8|12122.3|12123.4|12121.9|12125|12123.4|12121.6|12120.1|431
1671688500000|2022-12-22 05:55:00|12123.8|12122.3|12119.7|12118.2|12124|12122.5|12118.4|12116.9|549
1671688800000|2022-12-22 06:00:00|12119.6|12118.1|12120|12118.5|12123|12121.5|12118.5|12117|579
1671689100000|2022-12-22 06:05:00|12119.7|12118.2|12122.9|12121.4|12123.2|12121.7|12118.3|12116.8|489
1671689400000|2022-12-22 06:10:00|12122.8|12121.3|12123.8|12122.3|12124.8|12123.3|12121.2|12119.6|478
1671689700000|2022-12-22 06:15:00|12123.6|12122.1|12122.5|12121|12124.2|12122.7|12119.9|12118.8|472
1671690000000|2022-12-22 06:20:00|12122.6|12121.1|12129.3|12127.8|12129.9|12128.2|12121.9|12120.4|552
1671690300000|2022-12-22 06:25:00|12129.4|12127.9|12129.2|12127.7|12129.5|12128|12126.1|12124.9|558
1671690600000|2022-12-22 06:30:00|12129.1|12127.6|12130.4|12128.9|12131.3|12129.8|12128.1|12126.6|531
1671690900000|2022-12-22 06:35:00|12130.2|12128.7|12128.2|12126.7|12130.2|12128.7|12125.6|12124.1|565
1671691200000|2022-12-22 06:40:00|12128.3|12126.8|12127.4|12125.9|12129|12127.5|12127.2|12125.5|492
1671691500000|2022-12-22 06:45:00|12127.3|12125.8|12123.3|12121.8|12127.6|12126|12122.4|12120.9|563
1671691800000|2022-12-22 06:50:00|12123.4|12121.9|12124.5|12123|12125.4|12123.9|12122.3|12120.8|588
1671692100000|2022-12-22 06:55:00|12124.4|12122.9|12121.8|12117|12124.4|12122.9|12117.8|12116.2|692
1671692400000|2022-12-22 07:00:00|12120.9|12117.2|12113.7|12112.2|12120.9|12117.8|12112.3|12110.8|875
1671692700000|2022-12-22 07:05:00|12113.6|12112.1|12112.4|12110.9|12115.8|12114.1|12111.1|12109.5|778
1671693000000|2022-12-22 07:10:00|12112.5|12111|12105.1|12103.6|12112.7|12111.1|12103.2|12101.5|663
1671693300000|2022-12-22 07:15:00|12105.2|12103.7|12109|12107.5|12110.2|12108.7|12101.9|12100.4|606
1671693600000|2022-12-22 07:20:00|12108.5|12107|12111.6|12110.1|12111.7|12110.2|12105.1|12103.6|622
1671693900000|2022-12-22 07:25:00|12111.7|12110.2|12113.4|12111.9|12114.7|12113.2|12109.7|12108.2|752
1671694200000|2022-12-22 07:30:00|12113.3|12111.8|12114.2|12112.7|12114.7|12113.2|12110.7|12109.2|535
1671694500000|2022-12-22 07:35:00|12113.9|12112.4|12116.8|12115.3|12117.3|12115.8|12111.9|12110.5|472
1671694800000|2022-12-22 07:40:00|12116.9|12115.4|12118.7|12117.2|12123.3|12121.8|12116.9|12115.4|530
1671695100000|2022-12-22 07:45:00|12118.8|12117.3|12115.4|12114.5|12119.8|12118.3|12114.5|12113|676
1671695400000|2022-12-22 07:50:00|12115.6|12114.1|12126.4|12124.9|12128.3|12126.8|12114.5|12113.2|683
1671695700000|2022-12-22 07:55:00|12126.1|12125.2|12132|12130.5|12133.6|12132.1|12122.4|12120.9|826
1671696000000|2022-12-22 08:00:00|12131.6|12130.1|12131.8|12130.3|12139.4|12137.9|12128.1|12126.6|927
1671696300000|2022-12-22 08:05:00|12131.7|12130.2|12125.7|12124.2|12131.7|12130.2|12124.7|12123.2|864
1671696600000|2022-12-22 08:10:00|12125.4|12123.9|12130.3|12128.8|12131.6|12130.1|12124.3|12122.8|756
1671696900000|2022-12-22 08:15:00|12130.2|12128.7|12141.3|12139.8|12145.5|12144.2|12129.3|12127.8|900
1671697200000|2022-12-22 08:20:00|12141|12139.5|12144.9|12143.4|12147.2|12145.7|12136.1|12134.6|936
1671697500000|2022-12-22 08:25:00|12145|12143.5|12139.3|12137.8|12148.5|12147|12139|12137.5|759
1671697800000|2022-12-22 08:30:00|12139.2|12137.7|12129.4|12127.9|12141.1|12139.6|12128.3|12126.8|812
1671698100000|2022-12-22 08:35:00|12129.5|12128|12118.5|12117|12133.2|12131.7|12117.9|12116.4|744
1671698400000|2022-12-22 08:40:00|12118.4|12116.9|12108.8|12107.3|12120.2|12118.7|12107|12105.5|829
1671698700000|2022-12-22 08:45:00|12108.9|12107.4|12117.3|12115.8|12118.1|12116.6|12107.4|12105.9|657
1671699000000|2022-12-22 08:50:00|12117.8|12116.3|12116.4|12114.9|12118.8|12117.3|12113.3|12111.8|665
1671699300000|2022-12-22 08:55:00|12117.2|12115.7|12116.4|12114.9|12118.9|12117.4|12115|12113.5|695
1671699600000|2022-12-22 09:00:00|12116.5|12115|12125.1|12123.6|12129.7|12128.2|12115.3|12113.8|834
1671699900000|2022-12-22 09:05:00|12125.2|12123.7|12118.6|12117.1|12130|12128.5|12118.2|12116.7|717
1671700200000|2022-12-22 09:10:00|12118.8|12117.3|12103.9|12102.4|12118.9|12117.4|12103.2|12101.7|555
1671700500000|2022-12-22 09:15:00|12104.1|12102.6|12092.9|12091.4|12104.3|12102.8|12092|12090.5|626
1671700800000|2022-12-22 09:20:00|12093.2|12091.7|12095.9|12094.4|12100.7|12099.2|12093.1|12091.6|664
1671701100000|2022-12-22 09:25:00|12096.1|12094.6|12092.2|12090.7|12098.2|12096.7|12091.9|12090.4|520
1671701400000|2022-12-22 09:30:00|12092.1|12090.6|12094|12092.5|12095.6|12094.1|12088.5|12086.9|476
1671701700000|2022-12-22 09:35:00|12094.3|12092.8|12095.6|12094.1|12095.8|12094.5|12088.8|12087.3|469
1671702000000|2022-12-22 09:40:00|12095.7|12094.2|12102.8|12101.3|12107.2|12105.7|12095.7|12094.2|821
1671702300000|2022-12-22 09:45:00|12103.2|12101.7|12104.5|12103|12105|12103.5|12096.8|12095.3|805
1671702600000|2022-12-22 09:50:00|12104.7|12103.2|12105.9|12105|12109.9|12108.4|12104|12102.5|769
1671702900000|2022-12-22 09:55:00|12105.8|12104.9|12100.4|12098.9|12106.3|12105.1|12100|12098.5|705
1671703200000|2022-12-22 10:00:00|12100.5|12099|12103.8|12102.3|12109.9|12108.4|12098.8|12097.6|824
1671703500000|2022-12-22 10:05:00|12103.9|12102.4|12096.6|12095.1|12109.5|12108|12095.7|12094.2|920
1671703800000|2022-12-22 10:10:00|12096.7|12095.2|12087.7|12086.2|12097.8|12096.3|12086.5|12085|640
1671704100000|2022-12-22 10:15:00|12087.4|12085.9|12089.9|12088.4|12090.2|12088.7|12085.5|12084|561
1671704400000|2022-12-22 10:20:00|12089.8|12088.3|12087|12085.5|12096.2|12094.7|12086.3|12084.8|706
1671704700000|2022-12-22 10:25:00|12086.9|12085.4|12088.8|12087.3|12090.4|12088.9|12086.1|12084.6|615
1671705000000|2022-12-22 10:30:00|12088.9|12087.4|12093.6|12092.1|12095.6|12094.1|12086.5|12085|628
1671705300000|2022-12-22 10:35:00|12093.4|12091.9|12098.8|12097.3|12102.2|12100.7|12092.3|12091.1|741
1671705600000|2022-12-22 10:40:00|12098.9|12097.4|12081.6|12080.1|12099.4|12097.9|12081.5|12080|818
1671705900000|2022-12-22 10:45:00|12081.4|12079.9|12077.5|12076|12084.8|12083.6|12077|12075.5|615
1671706200000|2022-12-22 10:50:00|12077.6|12076.1|12079.6|12078.1|12079.8|12078.5|12075|12073.5|688
1671706500000|2022-12-22 10:55:00|12079.7|12078.2|12084|12082.5|12084.9|12083.6|12079.4|12078.2|591
1671706800000|2022-12-22 11:00:00|12084.2|12082.7|12086.5|12085|12089.3|12087.8|12079.8|12078.8|774
1671707100000|2022-12-22 11:05:00|12086.7|12085.2|12088.6|12087.1|12088.9|12087.4|12082.9|12081.5|725
1671707400000|2022-12-22 11:10:00|12088.7|12087.2|12072.1|12070.6|12089.1|12087.6|12071.4|12069.9|852
1671707700000|2022-12-22 11:15:00|12071.9|12070.4|12065.8|12064.3|12073.3|12072|12063.9|12062.5|686
1671708000000|2022-12-22 11:20:00|12065.9|12064.4|12071.9|12070.4|12075.3|12073.8|12063.7|12062.2|639
1671708300000|2022-12-22 11:25:00|12071.8|12070.3|12075.8|12074.3|12079|12077.5|12069.9|12068.4|777
1671708600000|2022-12-22 11:30:00|12075.9|12074.4|12068.8|12067.3|12076.5|12075|12068.8|12067.3|704
1671708900000|2022-12-22 11:35:00|12068.9|12067.4|12065.9|12064.4|12070|12068.5|12061.2|12059.7|745
1671709200000|2022-12-22 11:40:00|12065.8|12064.3|12062.2|12060.7|12066.9|12065.5|12060.8|12059.7|759
1671709500000|2022-12-22 11:45:00|12062.4|12060.9|12061.6|12060.1|12064.9|12063.4|12060.7|12059.3|547
1671709800000|2022-12-22 11:50:00|12061.4|12059.9|12047.7|12046.8|12063.8|12062|12045.4|12043.9|691
1671710100000|2022-12-22 11:55:00|12048.1|12046.6|12045.7|12044.2|12049.4|12048.1|12042.4|12040.9|641
1671710400000|2022-12-22 12:00:00|12045.9|12044.4|12048.9|12047.4|12050.7|12049.2|12042.2|12040.7|693
1671710700000|2022-12-22 12:05:00|12049|12047.5|12049.4|12047.9|12050.5|12049|12044.7|12043.3|727
1671711000000|2022-12-22 12:10:00|12049.5|12048|12054.6|12053.1|12055.1|12053.6|12046.8|12045.5|854
1671711300000|2022-12-22 12:15:00|12054.7|12053.2|12048|12046.5|12059.5|12058|12046.8|12045.3|720
1671711600000|2022-12-22 12:20:00|12047.9|12046.4|12047.4|12045.9|12049.9|12048.1|12043.7|12042.2|797
1671711900000|2022-12-22 12:25:00|12047.5|12046|12044.3|12042.8|12049.2|12048.3|12043|12041.5|621
1671712200000|2022-12-22 12:30:00|12044.4|12042.9|12044.2|12042.7|12046.5|12045|12040.5|12039|736
1671712500000|2022-12-22 12:35:00|12044.3|12042.8|12040.6|12039.1|12046.7|12045.2|12039.2|12037.9|574
1671712800000|2022-12-22 12:40:00|12040.5|12039|12042|12040.5|12045.1|12043.6|12038.8|12037.3|586
1671713100000|2022-12-22 12:45:00|12041.8|12040.3|12049.4|12048.5|12051.8|12050.3|12040.5|12039|574
1671713400000|2022-12-22 12:50:00|12050|12048.6|12050.5|12049|12053.7|12052.2|12047.7|12046.2|614
1671713700000|2022-12-22 12:55:00|12050.6|12049.1|12058.2|12056.7|12061.1|12059.9|12047.4|12045.9|831
1671714000000|2022-12-22 13:00:00|12058.5|12057.6|12050.9|12049.4|12059.1|12057.6|12048.3|12047.3|938
1671714300000|2022-12-22 13:05:00|12051|12049.5|12050.7|12049.2|12054.2|12053.1|12047.6|12046.1|683
1671714600000|2022-12-22 13:10:00|12050.6|12049.1|12051|12049.5|12051.5|12050.1|12045.4|12043.9|725
1671714900000|2022-12-22 13:15:00|12051.2|12049.7|12061.4|12059.9|12061.4|12059.9|12049|12047.5|668
1671715200000|2022-12-22 13:20:00|12062.1|12060.6|12053.5|12052|12063.4|12061.9|12046.9|12045.4|1019
1671715500000|2022-12-22 13:25:00|12053.6|12052.1|12055.6|12051.2|12059.1|12057.6|12053.6|12049.3|722
1671715800000|2022-12-22 13:30:00|12055.9|12050.9|12032.8|12031.3|12057.2|12050.9|12029.2|12027.4|1772
1671716100000|2022-12-22 13:35:00|12033|12031.5|12032.8|12031.3|12034.9|12033.4|12022.8|12021.3|1555
1671716400000|2022-12-22 13:40:00|12032.7|12031.2|12032.1|12030.6|12037.2|12035.7|12027.8|12026.3|1242
1671716700000|2022-12-22 13:45:00|12032|12030.5|12033|12031.5|12035.6|12034.1|12027.4|12025.9|1198
1671717000000|2022-12-22 13:50:00|12033.3|12031.8|12033|12031.5|12038.8|12037.7|12027.8|12026.6|1162
1671717300000|2022-12-22 13:55:00|12033.1|12031.6|12031.7|12030.2|12034.2|12032.7|12028.8|12027.7|965
1671717600000|2022-12-22 14:00:00|12031.6|12030.1|12034.5|12033|12034.8|12033.3|12021.8|12020.3|999
1671717900000|2022-12-22 14:05:00|12034.6|12033.1|12033.8|12032.3|12041.4|12039.9|12032.1|12030.6|971
1671718200000|2022-12-22 14:10:00|12033.9|12032.4|12036.6|12035.1|12040.9|12039.4|12033.9|12032.4|871
1671718500000|2022-12-22 14:15:00|12036.3|12034.8|12025.2|12023.7|12038.9|12037.4|12025.2|12023.7|940
1671718800000|2022-12-22 14:20:00|12025.4|12023.9|12017.3|12015.8|12029.2|12027.9|12016.5|12015|949
1671719100000|2022-12-22 14:25:00|12017.1|12015.6|12014|12012.5|12020.8|12019.3|12012.6|12011.5|1059
1671719400000|2022-12-22 14:30:00|12013.9|12012.4|11994.1|11992.6|12015.3|12013.8|11994|11992.5|1400
1671719700000|2022-12-22 14:35:00|11994|11992.5|12003.5|12002|12012.1|12010.6|11993.3|11991.9|1263
1671720000000|2022-12-22 14:40:00|12003.1|12001.6|12000.9|11999.4|12003.9|12002.4|11994.8|11993.3|991
1671720300000|2022-12-22 14:45:00|12000.7|11999.2|12013|12011.5|12013.5|12012|11996|11994.7|967
1671720600000|2022-12-22 14:50:00|12012.9|12011.4|12003.2|12001.7|12012.9|12011.4|12002.8|12001.5|938
1671720900000|2022-12-22 14:55:00|12003.1|12001.6|12018.1|12016.6|12018.2|12016.7|12001.5|12000.4|851
1671721200000|2022-12-22 15:00:00|12018|12016.5|12016.8|12015.3|12024.7|12023.2|12014|12012.5|1099
1671721500000|2022-12-22 15:05:00|12016.9|12015.4|12010.7|12009.2|12016.9|12015.4|12007.1|12005.6|1215
1671721800000|2022-12-22 15:10:00|12010.6|12009.1|12019.2|12017.7|12021.4|12019.9|12009.7|12008.2|1091
1671722100000|2022-12-22 15:15:00|12019.3|12017.8|12026.4|12024.9|12030.1|12028.8|12016|12014.5|1002
1671722400000|2022-12-22 15:20:00|12026.3|12024.8|12021.7|12020.2|12031.2|12029.9|12017.9|12016.8|1056
1671722700000|2022-12-22 15:25:00|12021.9|12020.4|12019.6|12018.1|12023.5|12022|12015.8|12014.6|1077
1671723000000|2022-12-22 15:30:00|12019.5|12018|12017.8|12016.3|12023.4|12022|12016.6|12015.4|1101
1671723300000|2022-12-22 15:35:00|12017.7|12016.2|12016.4|12014.9|12020|12018.5|12012.2|12010.7|920
1671723600000|2022-12-22 15:40:00|12016.2|12014.7|12019.2|12017.7|12025|12023.5|12011|12009.5|917
1671723900000|2022-12-22 15:45:00|12019.3|12017.8|12022.1|12020.6|12026.8|12025.3|12015.1|12013.6|1081
1671724200000|2022-12-22 15:50:00|12022.3|12020.8|12026.5|12025|12030.2|12028.7|12020.6|12019.1|1005
1671724500000|2022-12-22 15:55:00|12026.4|12024.9|12028.1|12026.6|12032.3|12030.9|12025.8|12024.6|1040
1671724800000|2022-12-22 16:00:00|12028.2|12026.7|12037.1|12036.2|12037.4|12036.2|12026.6|12025.1|839
1671725100000|2022-12-22 16:05:00|12037|12036.1|12031.7|12030.2|12037.4|12036.1|12030.4|12029.1|830
1671725400000|2022-12-22 16:10:00|12031.5|12030|12028.5|12027|12034.5|12033|12027.9|12026.4|934
1671725700000|2022-12-22 16:15:00|12028.3|12027.4|12023.9|12022.4|12032.5|12031.3|12023.7|12022.4|749
1671726000000|2022-12-22 16:20:00|12023.8|12022.3|12027.3|12025.8|12029|12028|12022.2|12021|838
1671726300000|2022-12-22 16:25:00|12027.2|12025.7|12028.3|12026.8|12029.4|12028.2|12022.8|12021.4|813
1671726600000|2022-12-22 16:30:00|12027.7|12026.2|12037.8|12036.3|12045|12043.5|12027.3|12026.2|861
1671726900000|2022-12-22 16:35:00|12038.1|12036.6|12035.6|12034.1|12040.7|12039.2|12035.2|12033.8|592
1671727200000|2022-12-22 16:40:00|12035.5|12034|12040.7|12039.2|12042.7|12041.2|12035.2|12033.9|480
1671727500000|2022-12-22 16:45:00|12040.5|12039|12041.5|12040|12042.7|12041.2|12037.9|12036.5|557
1671727800000|2022-12-22 16:50:00|12041|12039.5|12035.5|12034|12042.6|12041.1|12031.9|12030.8|633
1671728100000|2022-12-22 16:55:00|12035.4|12033.9|12031.6|12030.1|12036.7|12035.5|12031.2|12029.7|654
1671728400000|2022-12-22 17:00:00|12031.5|12030|12027.4|12025.9|12033|12031.7|12025.3|12023.8|616
1671728700000|2022-12-22 17:05:00|12027.3|12025.8|12027.9|12027|12028.2|12027|12024.6|12023.1|309
1671729000000|2022-12-22 17:10:00|12027.8|12026.9|12021.5|12020|12028.1|12026.9|12019.7|12018.2|515
1671729300000|2022-12-22 17:15:00|12021.6|12020.1|12025.6|12024.1|12026.5|12025.2|12018.9|12017.4|589
1671729600000|2022-12-22 17:20:00|12025.5|12024|12023.2|12021.7|12025.8|12024.3|12022.1|12021|558
1671729900000|2022-12-22 17:25:00|12023.1|12021.6|12021.5|12020|12023.5|12022|12018.8|12017.3|439
1671730200000|2022-12-22 17:30:00|12021.4|12019.9|12018.9|12018|12024.8|12023.5|12018.3|12016.8|550
1671730500000|2022-12-22 17:35:00|12019.2|12017.7|12017.3|12015.8|12022|12020.9|12016.7|12015.2|462
1671730800000|2022-12-22 17:40:00|12017.2|12015.7|12025.5|12024|12025.7|12024.2|12015.4|12013.9|554
1671731100000|2022-12-22 17:45:00|12025.7|12024.2|12027.1|12025.6|12027.3|12025.8|12023.9|12022.4|385
1671731400000|2022-12-22 17:50:00|12027.2|12025.7|12026.5|12025|12029|12027.5|12025.2|12023.7|429
1671731700000|2022-12-22 17:55:00|12026.4|12024.9|12022.1|12020.6|12026.5|12025|12021.8|12020.3|301
1671732000000|2022-12-22 18:00:00|12022|12020.5|12020.2|12018.7|12022|12020.5|12016.5|12015|593
1671732300000|2022-12-22 18:05:00|12020.1|12018.6|12021.1|12019.6|12023.9|12022.4|12019.3|12017.8|436
1671732600000|2022-12-22 18:10:00|12020.8|12019.9|12025.9|12024.4|12026.3|12024.9|12019.8|12018.3|432
1671732900000|2022-12-22 18:15:00|12025.6|12024.1|12024.7|12023.2|12029|12028|12023.4|12021.9|540
1671733200000|2022-12-22 18:20:00|12024.6|12023.1|12017.4|12015.9|12025|12023.9|12017.4|12015.9|516
1671733500000|2022-12-22 18:25:00|12017.5|12016|12012.3|12010.8|12018|12016.8|12009.6|12008.1|518
1671733800000|2022-12-22 18:30:00|12012.2|12010.7|12008.1|12006.6|12012.4|12010.9|12007.8|12006.3|384
1671734100000|2022-12-22 18:35:00|12008|12006.5|12012.5|12011|12013.3|12012.1|12006.6|12005.1|442
1671734400000|2022-12-22 18:40:00|12012.4|12010.9|12012.5|12011.6|12014.8|12013.6|12011.7|12010.3|527
1671734700000|2022-12-22 18:45:00|12012.7|12011.2|12004.9|12003.4|12013.1|12011.8|12003.1|12001.6|467
1671735000000|2022-12-22 18:50:00|12005|12003.5|12010.2|12008.7|12011.1|12009.6|12001.9|12000.5|672
1671735300000|2022-12-22 18:55:00|12010.1|12008.6|12012|12011.1|12013.2|12011.7|12008|12006.5|690
1671735600000|2022-12-22 19:00:00|12012.1|12011.2|12011.7|12010.2|12014.9|12013.8|12011.1|12009.6|648
1671735900000|2022-12-22 19:05:00|12011.6|12010.1|12012.8|12011.3|12014.6|12013.7|12010.7|12009.5|536
1671736200000|2022-12-22 19:10:00|12012.7|12011.2|12020.7|12019.2|12022.6|12021.3|12012.7|12011.2|737
1671736500000|2022-12-22 19:15:00|12020.1|12019.3|12015.5|12014|12020.8|12019.3|12015.3|12013.7|436
1671736800000|2022-12-22 19:20:00|12015.4|12013.9|12016.4|12014.9|12016.5|12015|12013|12011.5|609
1671737100000|2022-12-22 19:25:00|12016.3|12014.8|12013.4|12011.9|12017.8|12016.3|12011.6|12010.1|714
1671737400000|2022-12-22 19:30:00|12013.3|12011.8|12014.3|12012.8|12016.4|12014.9|12012|12010.5|638
1671737700000|2022-12-22 19:35:00|12014.4|12012.9|12014.3|12012.8|12016|12014.5|12009.6|12008.1|654
1671738000000|2022-12-22 19:40:00|12014.4|12012.9|12015.4|12013.9|12016.6|12015.2|12012.3|12010.8|516
1671738300000|2022-12-22 19:45:00|12015.3|12013.8|12016.2|12014.7|12016.9|12015.6|12013.6|12012.1|513
1671738600000|2022-12-22 19:50:00|12016.1|12014.6|12025.3|12023.8|12026.4|12024.9|12015|12013.5|664
1671738900000|2022-12-22 19:55:00|12025.2|12023.7|12031.6|12030.1|12033.7|12032.4|12025.2|12023.7|710
1671739200000|2022-12-22 20:00:00|12031.1|12029.6|12034.6|12033.1|12035.8|12034.3|12030.9|12029.6|622
1671739500000|2022-12-22 20:05:00|12034.7|12033.2|12039|12037.5|12039.6|12038.1|12034.2|12032.7|760
1671739800000|2022-12-22 20:10:00|12039.2|12037.7|12033.3|12031.8|12039.3|12037.8|12032.6|12031.1|744
1671740100000|2022-12-22 20:15:00|12033|12031.5|12043.2|12041.7|12045.2|12043.7|12033|12031.5|861
1671740400000|2022-12-22 20:20:00|12043.1|12041.6|12044.9|12043.4|12048.1|12046.6|12040.9|12039.4|639
1671740700000|2022-12-22 20:25:00|12045|12043.5|12042.2|12040.7|12046.9|12045.4|12041.4|12039.9|588
1671741000000|2022-12-22 20:30:00|12042.1|12040.6|12041|12039.5|12044.4|12043.2|12039.4|12037.9|523
1671741300000|2022-12-22 20:35:00|12041.1|12039.6|12041.1|12039.6|12042.6|12041.1|12038.3|12036.8|409
1671741600000|2022-12-22 20:40:00|12041|12039.5|12040.5|12039|12042.9|12041.4|12038|12036.5|492
1671741900000|2022-12-22 20:45:00|12040|12038.5|12045.3|12043.8|12045.5|12044|12039.7|12038.2|374
1671742200000|2022-12-22 20:50:00|12045.4|12043.9|12041.6|12040.1|12046.8|12045.3|12038.2|12036.7|687
1671742500000|2022-12-22 20:55:00|12041.4|12039.9|12042.4|12040.9|12043.2|12041.7|12039.3|12037.8|573
1671742800000|2022-12-22 21:00:00|12042.3|12040.8|12041.6|12040.1|12045.8|12043.6|12039.7|12038.2|530
1671743100000|2022-12-22 21:05:00|12041.7|12040.2|12038.2|12036.7|12041.7|12040.2|12037.7|12036.2|263
1671743400000|2022-12-22 21:10:00|12038.1|12036.6|12036.5|12035|12038.7|12037.2|12036.4|12034.9|313
1671743700000|2022-12-22 21:15:00|12036.4|12034.9|12036.6|12035.1|12038.3|12036.5|12036|12034.3|250
1671744000000|2022-12-22 21:20:00|12036.5|12035|12036.7|12035.2|12039.2|12037.3|12036.5|12035|296
1671744300000|2022-12-22 21:25:00|12036.6|12035.1|12038.9|12036.8|12040|12038.2|12035.8|12034|316
1671744600000|2022-12-22 21:30:00|12038.6|12037.1|12037.2|12035.7|12038.8|12037.3|12036.3|12034.1|310
1671744900000|2022-12-22 21:35:00|12037|12035.5|12038.4|12036.9|12038.8|12037.3|12036.5|12035|230
1671745200000|2022-12-22 21:40:00|12038.3|12036.8|12038.8|12037.3|12040.9|12039.1|12037.6|12036.1|280
1671745500000|2022-12-22 21:45:00|12039.2|12036.8|12038|12035.5|12039.5|12037.5|12037.4|12035.3|163
1671745800000|2022-12-22 21:50:00|12037.5|12035.6|12042.2|12039.7|12043.3|12040.8|12036.6|12034.3|300
1671746100000|2022-12-22 21:55:00|12042.4|12039.4|12047|12036|12049.5|12042.1|12039.7|12034.8|502
1671746400000|2022-12-22 22:00:00|12045.3|12034.3|12037.4|12026.4|12045.3|12041.4|12037.4|12026.4|88
1671746700000|2022-12-22 22:05:00|12035.9|12024.9|12035.7|12024.7|12041|12030|12035|12024|31
1671747000000|2022-12-22 22:10:00|12036|12025|12037|12026|12042.6|12031.6|12033.2|12022.2|80
1671747300000|2022-12-22 22:15:00|12036.8|12025.8|12042.4|12031.4|12042.8|12031.8|12036.4|12025.4|128
1671747600000|2022-12-22 22:20:00|12042.8|12031.8|12040|12029|12042.8|12031.8|12038.5|12027.5|89
1671747900000|2022-12-22 22:25:00|12039.9|12028.9|12039.8|12028.8|12041.2|12030.2|12038.9|12027.9|44
1671748200000|2022-12-22 22:30:00|12039.9|12028.9|12040|12029|12042.1|12031.1|12039.6|12028.6|161
1671748500000|2022-12-22 22:35:00|12040.1|12029.1|12039.1|12030|12040.1|12031.2|12038|12028.9|468
1671748800000|2022-12-22 22:40:00|12039|12029.9|12042.2|12036.3|12043.5|12037|12038.7|12028.5|372
1671749100000|2022-12-22 22:45:00|12042.3|12035.5|12044.2|12033.4|12045.3|12036|12042.2|12032.9|120
1671749400000|2022-12-22 22:50:00|12044.4|12035.2|12046.1|12035.1|12047.1|12036.1|12044.4|12034.5|179
1671749700000|2022-12-22 22:55:00|12046.4|12035.4|12043.6|12032.6|12047|12036|12042|12031.5|159
1671750000000|2022-12-22 23:00:00|12046|12035|12041.6|12030.6|12048.5|12037.5|12037.8|12028.7|437
1671750300000|2022-12-22 23:05:00|12041.4|12030.4|12043.4|12033.8|12044.7|12035.7|12039.2|12030.3|439
1671750600000|2022-12-22 23:10:00|12043.3|12033.7|12043.7|12034.3|12044.8|12036.5|12039.5|12032.6|304
1671750900000|2022-12-22 23:15:00|12044.7|12033.8|12044.7|12038.3|12047.5|12040.2|12042.5|12032.5|2397
1671751200000|2022-12-22 23:20:00|12044.8|12038.2|12043.6|12038.5|12046.2|12041.1|12043.1|12038.1|2275
1671751500000|2022-12-22 23:25:00|12043.5|12038.6|12043.2|12038.4|12045.2|12039.7|12041.6|12035.9|2356
1671751800000|2022-12-22 23:30:00|12043.4|12038.2|12041.9|12037.5|12047.6|12039.1|12041.6|12036.3|2295
1671752100000|2022-12-22 23:35:00|12042|12038.1|12042|12038.3|12044|12040.6|12040.7|12037.3|1264
1671752400000|2022-12-22 23:40:00|12042.1|12038.4|12040.8|12038.3|12042.1|12038.9|12039.1|12036.4|605
1671752700000|2022-12-22 23:45:00|12041.1|12038.6|12041.9|12039.2|12042.4|12039.3|12040.4|12037.4|552
1671753000000|2022-12-22 23:50:00|12041.8|12039.1|12039.1|12036.8|12042.6|12039.6|12039|12035.7|658
1671753300000|2022-12-22 23:55:00|12039.3|12036.9|12039.7|12036.2|12041|12037.9|12038.7|12035.5|1145
1671753600000|2022-12-23 00:00:00|12039.4|12036.3|12040|12037.3|12041.6|12038.3|12038.7|12035.9|1247
1671753900000|2022-12-23 00:05:00|12040.1|12037.4|12041.7|12038.6|12042.3|12039.2|12040|12036.8|1473
1671754200000|2022-12-23 00:10:00|12041.9|12038.7|12042.2|12039|12042.8|12040.1|12040.7|12037.8|1006
1671754500000|2022-12-23 00:15:00|12042.1|12039.1|12045|12042.1|12045.7|12043|12042|12038.6|1074
1671754800000|2022-12-23 00:20:00|12044.9|12042|12042.7|12040.2|12045.5|12042.5|12042.5|12039.7|1136
1671755100000|2022-12-23 00:25:00|12042.9|12040.3|12035.1|12032.9|12043.7|12040.9|12034.4|12032.2|1137
1671755400000|2022-12-23 00:30:00|12035.2|12033|12037.9|12034.9|12038|12035.4|12034.7|12032.5|708
1671755700000|2022-12-23 00:35:00|12038|12035.2|12039.5|12037|12039.9|12037.7|12037.4|12034.8|940
1671756000000|2022-12-23 00:40:00|12039.4|12037.1|12036.7|12034|12039.6|12037.3|12035.8|12033.5|896
1671756300000|2022-12-23 00:45:00|12036.5|12033.9|12034.5|12033|12037|12035.5|12034.5|12033|422
1671756600000|2022-12-23 00:50:00|12033.9|12032.3|12028.9|12027.4|12034.9|12033.1|12024.9|12023.4|759
1671756900000|2022-12-23 00:55:00|12028.7|12026.5|12021.4|12019.9|12029|12027|12019.6|12017.8|759
1671757200000|2022-12-23 01:00:00|12021.5|12020|12024.2|12022.7|12028|12026.4|12019.6|12017.7|941
1671757500000|2022-12-23 01:05:00|12024.3|12022.8|12027.7|12026.2|12028.4|12026.9|12022.4|12020.6|628
1671757800000|2022-12-23 01:10:00|12027.8|12026.3|12032.3|12030.2|12032.7|12031.2|12026.7|12025.2|511
1671758100000|2022-12-23 01:15:00|12032.2|12030.1|12036.7|12035.2|12036.9|12035.4|12030.4|12028.9|641
1671758400000|2022-12-23 01:20:00|12036.6|12035.1|12033.1|12030.8|12037.3|12035.5|12030.5|12029|585
1671758700000|2022-12-23 01:25:00|12032.9|12031.4|12037.5|12036|12038|12036.5|12032.8|12031.3|482
1671759000000|2022-12-23 01:30:00|12037.4|12035.9|12038.6|12037.1|12041.3|12039.5|12034.7|12033.2|692
1671759300000|2022-12-23 01:35:00|12038.5|12037|12033.6|12032.1|12040.6|12039.1|12033.5|12031.8|780
1671759600000|2022-12-23 01:40:00|12033.9|12032.4|12035.1|12033.6|12037.7|12036.2|12031.7|12030.1|778
1671759900000|2022-12-23 01:45:00|12035.2|12033.7|12042.1|12040.6|12042.6|12041.1|12035.2|12033.7|838
1671760200000|2022-12-23 01:50:00|12041.8|12040.3|12042.9|12041.4|12046.1|12044.6|12040.3|12038.8|764
1671760500000|2022-12-23 01:55:00|12043|12041.5|12045.9|12044.4|12047.6|12045.8|12042.6|12040.9|709
1671760800000|2022-12-23 02:00:00|12045.8|12044.3|12046.9|12045.4|12049.7|12047.9|12045.6|12044|587
1671761100000|2022-12-23 02:05:00|12046.8|12045.3|12050.1|12048.6|12050.4|12048.8|12046.3|12044.6|466
1671761400000|2022-12-23 02:10:00|12050.2|12048.7|12044|12042.5|12050.2|12048.7|12043.7|12042.2|729
1671761700000|2022-12-23 02:15:00|12044.1|12042.6|12046.5|12045|12048.7|12047.2|12044.1|12042.6|532
1671762000000|2022-12-23 02:20:00|12046.4|12044.9|12047.3|12045.8|12050.4|12048.9|12046.1|12044.6|524
1671762300000|2022-12-23 02:25:00|12047.2|12045.7|12050.7|12049.2|12051.6|12050.1|12047.1|12045.6|493
1671762600000|2022-12-23 02:30:00|12050.6|12049.1|12052.3|12050.8|12053.4|12051.9|12050.4|12048.9|543
1671762900000|2022-12-23 02:35:00|12052.1|12050.6|12046.9|12045.4|12052.3|12050.8|12046.4|12044.8|879
1671763200000|2022-12-23 02:40:00|12047.2|12045.7|12048.8|12047.3|12051.4|12049.9|12046.1|12044.4|710
1671763500000|2022-12-23 02:45:00|12049.5|12048|12045.3|12043.8|12051.9|12050.2|12045.2|12043.7|515
1671763800000|2022-12-23 02:50:00|12045.2|12043.7|12042.8|12041.3|12046.2|12044.4|12042.6|12041|538
1671764100000|2022-12-23 02:55:00|12042.9|12041.4|12041.7|12040.2|12043.5|12041.8|12039.8|12038.3|536
1671764400000|2022-12-23 03:00:00|12041.8|12040.3|12044.5|12043|12045.5|12044|12041.3|12039.7|493
1671764700000|2022-12-23 03:05:00|12044.9|12042.7|12046.3|12044.8|12046.4|12044.9|12043.6|12042|350
1671765000000|2022-12-23 03:10:00|12046.4|12044.9|12044|12042.5|12046.9|12045.4|12042.6|12041.1|409
1671765300000|2022-12-23 03:15:00|12043.9|12042.4|12042.4|12040.9|12045.4|12043.9|12042.4|12040.9|472
1671765600000|2022-12-23 03:20:00|12042.7|12041.2|12050.6|12049.1|12050.7|12049.2|12041.8|12040.3|483
1671765900000|2022-12-23 03:25:00|12050.5|12049|12049.6|12048.1|12051|12049.5|12048|12046.5|454
1671766200000|2022-12-23 03:30:00|12049.5|12048|12047|12045.5|12049.9|12048.4|12044.3|12042.8|519
1671766500000|2022-12-23 03:35:00|12046.9|12045.4|12046.1|12044.6|12046.9|12045.4|12044.1|12042.6|413
1671766800000|2022-12-23 03:40:00|12046|12044.5|12046.2|12044.7|12047.3|12045.7|12044.9|12043.4|347
1671767100000|2022-12-23 03:45:00|12046.4|12044.9|12052.2|12050.7|12052.3|12050.8|12046.4|12044.9|366
1671767400000|2022-12-23 03:50:00|12052.3|12050.8|12051.1|12049.6|12052.3|12050.8|12049.1|12047.6|312
1671767700000|2022-12-23 03:55:00|12050.9|12049.4|12050.9|12049.4|12052.6|12051.1|12050|12048.5|421
1671768000000|2022-12-23 04:00:00|12051|12049.5|12053.2|12051.7|12054.8|12053.2|12050.9|12049.4|270
1671768300000|2022-12-23 04:05:00|12053.1|12051.6|12054.9|12053.4|12055.4|12053.8|12053.1|12051.4|155
1671768600000|2022-12-23 04:10:00|12055|12053.5|12057.7|12056.2|12058.8|12057.3|12054.7|12053.2|290
1671768900000|2022-12-23 04:15:00|12057.6|12056.1|12056.1|12055.2|12058.2|12056.7|12055.4|12053.9|312
1671769200000|2022-12-23 04:20:00|12056.5|12055|12057.6|12056.1|12058.3|12056.8|12056|12054.5|332
1671769500000|2022-12-23 04:25:00|12057.5|12056|12057.2|12055.7|12059|12057.5|12057|12055.5|301
1671769800000|2022-12-23 04:30:00|12057.3|12055.8|12057|12055.5|12058.5|12056.7|12056.5|12055|326
1671770100000|2022-12-23 04:35:00|12056.9|12055.4|12052|12050.5|12057.1|12055.7|12051.7|12050.2|336
1671770400000|2022-12-23 04:40:00|12051.8|12050.3|12053.1|12051.6|12054.5|12053|12051.6|12050.1|401
1671770700000|2022-12-23 04:45:00|12053.3|12051.8|12049|12047.5|12054.2|12052.7|12048.9|12047.4|414
1671771000000|2022-12-23 04:50:00|12048.9|12047.4|12044.9|12043.4|12049|12047.5|12044|12042.5|432
1671771300000|2022-12-23 04:55:00|12045|12043.5|12044.5|12043|12046.4|12044.8|12042.7|12041.1|442
1671771600000|2022-12-23 05:00:00|12044.4|12042.9|12042.9|12041.4|12045.5|12043.5|12040.9|12039.4|696
1671771900000|2022-12-23 05:05:00|12042.5|12041|12043.1|12041.6|12044.6|12043.1|12041|12039.5|522
1671772200000|2022-12-23 05:10:00|12043|12041.5|12039.6|12038.1|12044|12042.5|12039.6|12038.1|372
1671772500000|2022-12-23 05:15:00|12039.5|12038|12039.7|12038.2|12042.6|12041.1|12039.5|12038|399
1671772800000|2022-12-23 05:20:00|12039.8|12038.3|12039.7|12038.2|12041.5|12039.8|12038.8|12037.3|376
1671773100000|2022-12-23 05:25:00|12039.8|12038.3|12042.5|12041|12042.6|12041.1|12039.1|12037.6|371
1671773400000|2022-12-23 05:30:00|12042.3|12040.8|12041.2|12039.7|12043.1|12041.6|12039.7|12038.2|390
1671773700000|2022-12-23 05:35:00|12041.1|12039.6|12039.4|12037.9|12042.4|12040.7|12039.2|12037.7|408
1671774000000|2022-12-23 05:40:00|12039.5|12038|12043.5|12042|12043.5|12042|12039.3|12037.8|454
1671774300000|2022-12-23 05:45:00|12043.8|12042.3|12039.3|12037.8|12043.8|12042.3|12038.8|12037.3|490
1671774600000|2022-12-23 05:50:00|12039.4|12037.9|12040.4|12038.9|12042.1|12040.6|12038.5|12037|704
1671774900000|2022-12-23 05:55:00|12040.5|12039|12036.5|12035|12041.5|12039.9|12035.8|12034.3|897
1671775200000|2022-12-23 06:00:00|12036.4|12034.9|12037.4|12035.9|12039.2|12037.7|12034.7|12033.2|474
1671775500000|2022-12-23 06:05:00|12037.6|12036.1|12037.3|12035.8|12039.8|12038.3|12037.3|12035.8|466
1671775800000|2022-12-23 06:10:00|12037|12035.5|12032.5|12031|12037|12035.5|12032.4|12030.9|439
1671776100000|2022-12-23 06:15:00|12032.4|12030.9|12032.1|12030.6|12035.6|12034.1|12032|12030.5|378
1671776400000|2022-12-23 06:20:00|12032.3|12030.8|12030.9|12029.4|12032.8|12031.3|12029.9|12028.4|225
1671776700000|2022-12-23 06:25:00|12032|12030.5|12033.1|12031.6|12036.2|12034.7|12030.7|12029.2|452
1671777000000|2022-12-23 06:30:00|12033|12031.5|12037.8|12036.3|12038|12036.5|12032.9|12031.4|503
1671777300000|2022-12-23 06:35:00|12037.9|12036.4|12038.6|12037.1|12040.3|12038.8|12036.9|12035.4|526
1671777600000|2022-12-23 06:40:00|12038.5|12037|12043.4|12041.9|12043.4|12041.9|12038.4|12036.9|542
1671777900000|2022-12-23 06:45:00|12043.2|12041.7|12042.8|12041.3|12044.4|12042.9|12041.2|12039.7|432
1671778200000|2022-12-23 06:50:00|12042.7|12041.2|12042.2|12040.7|12043.3|12041.8|12040.6|12039.1|593
1671778500000|2022-12-23 06:55:00|12042.6|12041.1|12040.5|12038|12043.7|12042.2|12039.2|12037.9|589
1671778800000|2022-12-23 07:00:00|12039.8|12038.3|12046.2|12044.7|12046.2|12044.7|12035.3|12033.8|691
1671779100000|2022-12-23 07:05:00|12046.1|12044.6|12048.1|12046.6|12049.4|12047.6|12043.9|12042.4|746
1671779400000|2022-12-23 07:10:00|12048.2|12046.7|12044.9|12043.4|12048.5|12046.7|12044.4|12042.9|615
1671779700000|2022-12-23 07:15:00|12045|12043.5|12046.1|12044.6|12049.1|12047.6|12044.7|12043.2|627
1671780000000|2022-12-23 07:20:00|12046|12044.5|12046.7|12045.2|12049.4|12047.9|12043.8|12042.3|659
1671780300000|2022-12-23 07:25:00|12046.8|12045.3|12046.9|12045.4|12049.9|12048.4|12044.3|12042.8|580
1671780600000|2022-12-23 07:30:00|12046.8|12045.3|12051.1|12049.6|12052.2|12050.7|12040.3|12038.8|607
1671780900000|2022-12-23 07:35:00|12051.3|12049.8|12057.9|12056.4|12057.9|12056.5|12050.6|12049.1|539
1671781200000|2022-12-23 07:40:00|12057.8|12056.3|12065.5|12064|12067.9|12066.4|12057.7|12056.2|548
1671781500000|2022-12-23 07:45:00|12065.6|12064.1|12069.8|12068.3|12072.2|12070.7|12065.5|12064|480
1671781800000|2022-12-23 07:50:00|12069.9|12068.4|12064.6|12063.1|12071.1|12069.6|12064.6|12063.1|554
1671782100000|2022-12-23 07:55:00|12064.5|12063|12065.4|12063.9|12067|12065.5|12062.7|12061.2|785
1671782400000|2022-12-23 08:00:00|12065|12063.5|12071.5|12070|12072.7|12071.2|12062.8|12061.3|946
1671782700000|2022-12-23 08:05:00|12071.6|12070.1|12060.9|12059.4|12072|12070.5|12060.5|12059|919
1671783000000|2022-12-23 08:10:00|12060.8|12059.3|12064.5|12063|12066.7|12065.2|12059.1|12057.6|806
1671783300000|2022-12-23 08:15:00|12064.6|12063.1|12064|12062.5|12066.9|12065.4|12061.1|12059.6|802
1671783600000|2022-12-23 08:20:00|12064.1|12062.6|12063.6|12062.1|12064.4|12062.9|12058|12056.5|717
1671783900000|2022-12-23 08:25:00|12063.5|12062|12056.7|12055.2|12064.8|12063.3|12056.3|12054.8|819
1671784200000|2022-12-23 08:30:00|12056.9|12055.4|12058.5|12057|12058.8|12057.3|12053.1|12051.6|682
1671784500000|2022-12-23 08:35:00|12058.7|12057.2|12057.8|12056.3|12060.6|12059.1|12055.4|12053.9|705
1671784800000|2022-12-23 08:40:00|12058|12056.5|12056.9|12055.4|12062.6|12061.1|12054.9|12053.4|605
1671785100000|2022-12-23 08:45:00|12056.8|12055.3|12053.4|12051.9|12059.6|12058.1|12051.2|12049.7|579
1671785400000|2022-12-23 08:50:00|12054.2|12052.7|12058.6|12057.1|12060.7|12059.2|12054.2|12052.7|720
1671785700000|2022-12-23 08:55:00|12058.5|12057|12054.6|12053.1|12061.7|12060.2|12050.8|12049.4|782
1671786000000|2022-12-23 09:00:00|12054.7|12053.2|12048.1|12046.6|12055.4|12053.9|12047.3|12045.8|737
1671786300000|2022-12-23 09:05:00|12048.2|12046.7|12059.3|12057.8|12060.1|12058.6|12048.1|12046.6|768
1671786600000|2022-12-23 09:10:00|12059|12057.5|12050.9|12049.4|12059.1|12057.6|12050.9|12049.4|735
1671786900000|2022-12-23 09:15:00|12050.8|12049.3|12044.8|12043.3|12051.2|12049.7|12042.6|12041.5|703
1671787200000|2022-12-23 09:20:00|12044.9|12043.4|12047.3|12045.8|12049.2|12047.7|12044|12042.5|705
1671787500000|2022-12-23 09:25:00|12047.4|12045.9|12049.2|12047.7|12049.9|12048.4|12043.6|12042.1|590
1671787800000|2022-12-23 09:30:00|12049.1|12047.6|12055|12053.5|12056.3|12054.8|12045.2|12043.7|679
1671788100000|2022-12-23 09:35:00|12054.9|12053.4|12063.1|12061.6|12063.2|12061.7|12054|12052.5|632
1671788400000|2022-12-23 09:40:00|12062.6|12061.1|12065.2|12063.7|12065.5|12064|12060.2|12058.9|635
1671788700000|2022-12-23 09:45:00|12065.3|12063.8|12072.7|12071.2|12073.5|12072|12064.2|12062.4|750
1671789000000|2022-12-23 09:50:00|12072.6|12071.1|12068.2|12066.7|12075.7|12074.2|12068|12066.5|742
1671789300000|2022-12-23 09:55:00|12068.1|12066.6|12067.1|12065.6|12068.9|12067.7|12062.5|12061|608
1671789600000|2022-12-23 10:00:00|12067|12065.5|12051.8|12050.3|12067.3|12065.8|12051.6|12050.1|735
1671789900000|2022-12-23 10:05:00|12051.9|12050.4|12062.2|12060.7|12062.4|12060.9|12050.4|12048.9|658
1671790200000|2022-12-23 10:10:00|12062.1|12060.6|12056.2|12054.7|12062.2|12060.7|12052.2|12050.7|719
1671790500000|2022-12-23 10:15:00|12056.6|12055.1|12062.6|12061.1|12062.7|12061.2|12056.6|12055.1|582
1671790800000|2022-12-23 10:20:00|12062.8|12061.3|12063.4|12061.9|12064.1|12062.6|12056.6|12055.1|544
1671791100000|2022-12-23 10:25:00|12063.6|12062.1|12065.2|12063.7|12067.2|12065.7|12061.9|12060.4|515
1671791400000|2022-12-23 10:30:00|12065.3|12063.8|12074.7|12073.2|12077.3|12075.8|12065.2|12063.7|453
1671791700000|2022-12-23 10:35:00|12074.6|12073.1|12068.2|12066.7|12075.1|12073.6|12067.8|12066.3|523
1671792000000|2022-12-23 10:40:00|12068.1|12066.6|12069.1|12067.6|12071.3|12070.2|12065.6|12064.1|516
1671792300000|2022-12-23 10:45:00|12069.2|12067.7|12070.4|12068.9|12072.2|12070.7|12066.3|12064.8|511
1671792600000|2022-12-23 10:50:00|12070.3|12068.8|12073.1|12071.6|12076.6|12075.1|12070.2|12068.7|583
1671792900000|2022-12-23 10:55:00|12073|12071.5|12077.4|12075.9|12078.8|12077.3|12070.4|12068.9|627
1671793200000|2022-12-23 11:00:00|12077.5|12076|12080.2|12078.7|12083|12081.5|12076.3|12074.9|578
1671793500000|2022-12-23 11:05:00|12080.1|12078.6|12082.8|12081.3|12083.2|12081.7|12078|12076.5|516
1671793800000|2022-12-23 11:10:00|12082.9|12081.4|12087.9|12086.4|12089.1|12087.6|12082.4|12080.9|405
1671794100000|2022-12-23 11:15:00|12088|12086.5|12087|12085.5|12091.2|12089.7|12084.3|12082.8|449
1671794400000|2022-12-23 11:20:00|12087.1|12085.6|12086.1|12084.6|12089|12087.5|12083.3|12082.1|502
1671794700000|2022-12-23 11:25:00|12085.9|12084.4|12080.4|12078.9|12086.1|12084.6|12077.8|12076.3|565
1671795000000|2022-12-23 11:30:00|12080.7|12079.2|12077.9|12076.4|12080.8|12079.3|12074.7|12073.2|591
1671795300000|2022-12-23 11:35:00|12078|12076.5|12070.8|12069.3|12078|12076.5|12070.7|12069.2|486
1671795600000|2022-12-23 11:40:00|12069.9|12068.4|12070.9|12069.4|12075|12073.5|12069.8|12068.3|631
1671795900000|2022-12-23 11:45:00|12071|12069.5|12074.5|12073|12075.9|12074.4|12068.8|12067.3|633
1671796200000|2022-12-23 11:50:00|12074.7|12073.2|12069.4|12067.9|12076.4|12074.9|12068.6|12067.1|505
1671796500000|2022-12-23 11:55:00|12069.7|12068.2|12070.3|12068.8|12070.6|12069.1|12062.2|12060.7|669
1671796800000|2022-12-23 12:00:00|12070.4|12068.9|12066.1|12064.6|12070.8|12069.3|12063.6|12062.3|635
1671797100000|2022-12-23 12:05:00|12066.2|12064.7|12065|12063.5|12068.2|12066.7|12061.8|12060.3|642
1671797400000|2022-12-23 12:10:00|12065.1|12063.6|12074.9|12073.4|12076.8|12075.3|12065|12063.5|478
1671797700000|2022-12-23 12:15:00|12075|12073.5|12075.7|12074.2|12079.4|12077.9|12074.5|12073|441
1671798000000|2022-12-23 12:20:00|12075.6|12074.1|12071.8|12070.3|12077.6|12076.1|12071.2|12069.8|450
1671798300000|2022-12-23 12:25:00|12071.7|12070.2|12069|12067.5|12071.7|12070.2|12067.1|12065.6|499
1671798600000|2022-12-23 12:30:00|12069.2|12067.7|12067.3|12065.8|12071.3|12069.8|12064.6|12063.1|610
1671798900000|2022-12-23 12:35:00|12067.4|12065.9|12067.2|12065.7|12069.4|12067.9|12064.6|12063.1|457
1671799200000|2022-12-23 12:40:00|12067.3|12065.8|12057.8|12056.3|12067.4|12065.9|12056.8|12055.7|683
1671799500000|2022-12-23 12:45:00|12057.6|12056.1|12059.2|12057.7|12061.2|12060|12057.4|12055.9|583
1671799800000|2022-12-23 12:50:00|12059.4|12057.9|12067.5|12066|12067.6|12066.1|12058.5|12057|645
1671800100000|2022-12-23 12:55:00|12067.6|12066.1|12069.4|12067.9|12070.8|12069.3|12065.6|12064.1|672
1671800400000|2022-12-23 13:00:00|12069.6|12068.1|12071.9|12070.4|12072|12070.9|12067.5|12066|764
1671800700000|2022-12-23 13:05:00|12072|12070.5|12069|12067.5|12072.5|12071|12066.7|12065.3|646
1671801000000|2022-12-23 13:10:00|12068.6|12067.1|12066.6|12065.1|12070.5|12069|12064.5|12063|666
1671801300000|2022-12-23 13:15:00|12066.7|12065.2|12066.2|12064.7|12070.1|12069|12063.7|12062.3|718
1671801600000|2022-12-23 13:20:00|12066|12064.5|12063.9|12062.4|12066|12064.5|12058.3|12057|825
1671801900000|2022-12-23 13:25:00|12063.8|12062.3|12061.2|12051.1|12065.4|12063.9|12058.9|12051.1|660
1671802200000|2022-12-23 13:30:00|12058.8|12051.6|12033.7|12032.2|12078.9|12067.9|12024|12022.5|2167
1671802500000|2022-12-23 13:35:00|12033.6|12032.1|12065.4|12063.9|12072|12070.5|12027.3|12025.8|1832
1671802800000|2022-12-23 13:40:00|12065.2|12063.7|12069.9|12068.4|12078.1|12076.6|12057.6|12056.1|1724
1671803100000|2022-12-23 13:45:00|12070.1|12068.6|12058.2|12056.7|12072.3|12070.8|12057.5|12056|1518
1671803400000|2022-12-23 13:50:00|12058.3|12056.8|12047.2|12046.3|12064.3|12062.8|12042.2|12040.7|1468
1671803700000|2022-12-23 13:55:00|12047.8|12045.8|12045.2|12043.7|12047.8|12045.8|12037.8|12036.3|1350
1671804000000|2022-12-23 14:00:00|12045|12043.5|12048.8|12047.3|12050.7|12049.2|12044.8|12043.3|1316
1671804300000|2022-12-23 14:05:00|12048.9|12047.4|12049.6|12048.1|12055.5|12053.9|12046.1|12044.6|1128
1671804600000|2022-12-23 14:10:00|12050|12048.5|12038.6|12037.1|12050.5|12049|12033.3|12031.8|1134
1671804900000|2022-12-23 14:15:00|12038.7|12037.2|12035|12033.5|12043.2|12041.3|12032.3|12030.8|1025
1671805200000|2022-12-23 14:20:00|12034.9|12033.4|12038.5|12037|12039.1|12037.6|12033.1|12031.6|941
1671805500000|2022-12-23 14:25:00|12038.6|12037.1|12040.9|12039.4|12046.7|12045.2|12037.7|12036.2|657
1671805800000|2022-12-23 14:30:00|12040.8|12039.3|12039.5|12038|12050.7|12049.2|12037.5|12036|1266
1671806100000|2022-12-23 14:35:00|12039.6|12038.1|12032.2|12030.7|12041.9|12040.4|12032.1|12030.6|1064
1671806400000|2022-12-23 14:40:00|12032|12030.5|12040.8|12039.3|12045.4|12043.9|12029.4|12027.9|1155
1671806700000|2022-12-23 14:45:00|12040.7|12039.2|12039.8|12038.3|12041.9|12040.4|12035.8|12034.3|1070
1671807000000|2022-12-23 14:50:00|12040|12038.5|12038.6|12037.1|12044.1|12042.6|12037.6|12036.1|846
1671807300000|2022-12-23 14:55:00|12038.9|12037.4|12044.3|12036.1|12050.2|12044|12034.2|12032.7|998
1671807600000|2022-12-23 15:00:00|12044.4|12036.2|12042|12040.5|12057.4|12053.9|12038.7|12036.2|1964
1671807900000|2022-12-23 15:05:00|12041.9|12040.4|12049|12047.5|12053.8|12052.3|12036.4|12034.9|1445
1671808200000|2022-12-23 15:10:00|12048.7|12047.2|12052.3|12050.8|12056.7|12054.9|12047.5|12046|1252
1671808500000|2022-12-23 15:15:00|12052.4|12050.9|12059.6|12058.1|12065.2|12063.7|12049.6|12048|1231
1671808800000|2022-12-23 15:20:00|12059.7|12058.2|12062|12060.5|12063.8|12062.3|12053.5|12052|1047
1671809100000|2022-12-23 15:25:00|12061.8|12060.3|12063.9|12062.4|12065.1|12063.6|12058.7|12057.2|752
1671809400000|2022-12-23 15:30:00|12064|12062.5|12070.5|12069|12075.4|12074.4|12063.7|12062.2|1088
1671809700000|2022-12-23 15:35:00|12070.7|12069.2|12084.7|12083.2|12086.7|12085.2|12069.5|12068|872
1671810000000|2022-12-23 15:40:00|12084.6|12083.1|12081|12079.5|12087|12085.4|12080.8|12079.3|922
1671810300000|2022-12-23 15:45:00|12081.1|12079.6|12075.1|12073.6|12081.2|12079.7|12074.3|12072.7|986
1671810600000|2022-12-23 15:50:00|12075.2|12073.7|12062.4|12060.9|12075.3|12073.8|12060.4|12058.9|886
1671810900000|2022-12-23 15:55:00|12062.2|12060.7|12061.1|12060.2|12064.9|12063.4|12057.2|12056.3|1001
1671811200000|2022-12-23 16:00:00|12061.2|12059.7|12057.2|12055.7|12063.8|12062.7|12054.4|12052.9|1117
1671811500000|2022-12-23 16:05:00|12056.7|12055.2|12057.2|12055.7|12058.4|12056.9|12050.6|12049.1|759
1671811800000|2022-12-23 16:10:00|12057.7|12055.3|12062.7|12061.2|12066.1|12064.6|12057.4|12055.3|939
1671812100000|2022-12-23 16:15:00|12062.6|12061.1|12063.7|12062.2|12064.9|12063.4|12058.8|12057.3|1015
1671812400000|2022-12-23 16:20:00|12063.6|12062.1|12062.8|12061.3|12066.8|12065.3|12060.5|12058.6|960
1671812700000|2022-12-23 16:25:00|12062.7|12061.2|12059.9|12058.4|12063.3|12061.5|12057.7|12056.1|761
1671813000000|2022-12-23 16:30:00|12060.1|12058.6|12058.7|12057.2|12062.7|12061.2|12057.4|12055.9|692
1671813300000|2022-12-23 16:35:00|12058.8|12057.3|12068.3|12066.8|12069.9|12068.4|12058.8|12057.3|782
1671813600000|2022-12-23 16:40:00|12068.2|12066.7|12066.1|12064.6|12070.3|12068.8|12065|12063.7|768
1671813900000|2022-12-23 16:45:00|12066.2|12064.7|12067.8|12066.3|12068.8|12066.8|12063.9|12062.4|542
1671814200000|2022-12-23 16:50:00|12067.9|12066.4|12062.2|12060.7|12068|12066.5|12061.8|12060.3|501
1671814500000|2022-12-23 16:55:00|12062.1|12060.6|12054.9|12052.8|12063.5|12062.1|12053.3|12052|590
1671814800000|2022-12-23 17:00:00|12054.6|12053.1|12055.1|12053.6|12056.9|12055.3|12050.8|12049.3|695
1671815100000|2022-12-23 17:05:00|12055.2|12053.7|12058.6|12057.1|12058.7|12057.1|12052.2|12050.7|628
1671815400000|2022-12-23 17:10:00|12058.5|12057|12061|12059.5|12061.8|12060.4|12054.9|12053.4|696
1671815700000|2022-12-23 17:15:00|12061.1|12059.6|12059.5|12058|12063.2|12061.7|12057.4|12055.9|625
1671816000000|2022-12-23 17:20:00|12059.6|12058.1|12065.6|12064.1|12067|12065.5|12058.5|12057|659
1671816300000|2022-12-23 17:25:00|12065.7|12064.2|12066.7|12065.2|12069.5|12068|12062.8|12061.3|787
1671816600000|2022-12-23 17:30:00|12066.8|12065.3|12063.5|12062|12067.6|12066.1|12062.5|12061|478
1671816900000|2022-12-23 17:35:00|12063.6|12062.1|12066.3|12064.8|12070.7|12069.2|12062.7|12061.6|527
1671817200000|2022-12-23 17:40:00|12066.6|12065.1|12060.5|12059|12067.7|12066.2|12060.1|12058.6|420
1671817500000|2022-12-23 17:45:00|12060.6|12059.1|12059.2|12057.7|12064.4|12062.9|12059.1|12057.6|559
1671817800000|2022-12-23 17:50:00|12059|12057.5|12054.7|12053.2|12060.7|12059.2|12052.1|12050.6|554
1671818100000|2022-12-23 17:55:00|12054.5|12053|12053.8|12052.3|12056.9|12055.4|12052.5|12051|454
1671818400000|2022-12-23 18:00:00|12053.9|12052.4|12047.9|12046.4|12055.8|12054.3|12046.5|12045.1|544
1671818700000|2022-12-23 18:05:00|12047.8|12046.3|12052.1|12050.6|12052.9|12051.4|12047.8|12046.3|390
1671819000000|2022-12-23 18:10:00|12052.2|12050.7|12046.4|12044.9|12052.7|12051.2|12045.9|12044.4|357
1671819300000|2022-12-23 18:15:00|12046.3|12044.8|12045.8|12044.3|12048.5|12047.3|12045.3|12043.9|417
1671819600000|2022-12-23 18:20:00|12045.9|12044.4|12041.9|12040.4|12048|12046.5|12041.8|12040.3|419
1671819900000|2022-12-23 18:25:00|12041.8|12040.3|12044.2|12042.7|12045|12043.6|12039.4|12037.9|443
1671820200000|2022-12-23 18:30:00|12044|12043.1|12040.5|12039.6|12044.9|12043.4|12040.4|12039.1|272
1671820500000|2022-12-23 18:35:00|12040.6|12039.1|12040|12038.5|12041.1|12040|12038.6|12037.1|391
1671820800000|2022-12-23 18:40:00|12039.9|12038.4|12033.8|12032.9|12040.1|12038.6|12031.5|12030|458
1671821100000|2022-12-23 18:45:00|12033.6|12032.1|12031|12029.5|12033.7|12032.4|12028.8|12027|417
1671821400000|2022-12-23 18:50:00|12030.9|12029.4|12033.5|12032|12033.9|12032.4|12029|12027.5|360
1671821700000|2022-12-23 18:55:00|12033.6|12032.1|12033.9|12032.4|12035.1|12033.3|12031.5|12030|356
1671822000000|2022-12-23 19:00:00|12033.3|12031.8|12033.5|12032|12034.2|12032.7|12029.5|12028|552
1671822300000|2022-12-23 19:05:00|12033.3|12031.8|12034.7|12033.2|12037.2|12035.7|12032.9|12031.4|474
1671822600000|2022-12-23 19:10:00|12034.4|12032.9|12035.2|12033.7|12036.4|12035.1|12033.2|12031.9|569
1671822900000|2022-12-23 19:15:00|12035.1|12033.6|12035.3|12033.8|12036.9|12035.4|12033.2|12031.7|458
1671823200000|2022-12-23 19:20:00|12035.5|12034|12033.6|12032.1|12037.5|12036|12033.1|12031.8|281
1671823500000|2022-12-23 19:25:00|12033.7|12032.2|12036.2|12034.7|12036.3|12035.2|12033.2|12031.8|324
1671823800000|2022-12-23 19:30:00|12036.3|12034.8|12034.4|12032.9|12037|12035.5|12033|12031.5|255
1671824100000|2022-12-23 19:35:00|12034.3|12032.8|12034.2|12032.7|12034.6|12033.3|12032.2|12030.7|243
1671824400000|2022-12-23 19:40:00|12034.1|12032.6|12034.3|12032.8|12036.2|12034.7|12031.5|12030|356
1671824700000|2022-12-23 19:45:00|12033.7|12032.2|12035.4|12033.9|12035.5|12034.1|12032.4|12030.9|317
1671825000000|2022-12-23 19:50:00|12035.8|12034.3|12037|12036.1|12043.1|12041.6|12035.1|12033.6|557
1671825300000|2022-12-23 19:55:00|12037.1|12036.2|12041.3|12039.8|12041.9|12040.4|12036.4|12035.1|564
1671825600000|2022-12-23 20:00:00|12041.2|12039.7|12047.9|12046.4|12048.6|12047.1|12038|12036.8|621
1671825900000|2022-12-23 20:05:00|12048.4|12046.2|12049.8|12048.3|12051.1|12049.6|12046.8|12045.3|355
1671826200000|2022-12-23 20:10:00|12050|12048.5|12046.1|12044.6|12051.4|12049.8|12044.7|12043.2|366
1671826500000|2022-12-23 20:15:00|12046.3|12044.8|12045.4|12043.9|12047.5|12045.8|12044.9|12043.2|504
1671826800000|2022-12-23 20:20:00|12045.3|12043.8|12044.6|12043.1|12046.5|12044.7|12043.4|12041.8|358
1671827100000|2022-12-23 20:25:00|12044.9|12043.4|12039.6|12038.1|12045.2|12043.4|12039.6|12038.1|292
1671827400000|2022-12-23 20:30:00|12039.4|12037.9|12038.2|12036.7|12041.4|12039.9|12037|12035.5|238
1671827700000|2022-12-23 20:35:00|12038.1|12036.6|12037.1|12035.6|12038.5|12037.3|12035.9|12034.4|296
1671828000000|2022-12-23 20:40:00|12037|12035.5|12038.3|12036.8|12040.2|12038.7|12036.4|12034.9|390
1671828300000|2022-12-23 20:45:00|12038.2|12036.7|12042|12040.5|12042.7|12040.8|12037.3|12035.8|333
1671828600000|2022-12-23 20:50:00|12041.4|12039.9|12045.3|12043.8|12046.8|12045.3|12039.8|12038.3|485
1671828900000|2022-12-23 20:55:00|12044.9|12043.4|12047.6|12046.1|12049.7|12048.2|12043.6|12042.1|512
1671829200000|2022-12-23 21:00:00|12047.5|12046|12052|12050.5|12053.2|12051.7|12046.3|12044.8|483
1671829500000|2022-12-23 21:05:00|12051.9|12050.4|12049.2|12047.7|12052.7|12051.2|12048.6|12047.1|275
1671829800000|2022-12-23 21:10:00|12049.3|12047.8|12053.6|12052.1|12053.8|12052.3|12049.2|12047.7|392
1671830100000|2022-12-23 21:15:00|12053.7|12052.2|12052.7|12051.2|12053.9|12052.4|12051.7|12050.2|253
1671830400000|2022-12-23 21:20:00|12052.8|12051.3|12049.3|12047.8|12052.8|12051.3|12049|12047.5|221
1671830700000|2022-12-23 21:25:00|12049.2|12047.7|12051.9|12050.4|12052|12050.5|12048.1|12046.6|508
1671831000000|2022-12-23 21:30:00|12051.8|12050.3|12050|12048.5|12052.8|12051.3|12049.8|12048.3|237
1671831300000|2022-12-23 21:35:00|12049.9|12048.4|12051.8|12050.3|12053.2|12051.7|12049|12047.5|384
1671831600000|2022-12-23 21:40:00|12051.9|12050.4|12048.7|12047.2|12051.9|12050.4|12048.6|12047.1|384
1671831900000|2022-12-23 21:45:00|12048.6|12047.1|12050.7|12049.2|12051.4|12049.9|12046.9|12045.4|722
1671832200000|2022-12-23 21:50:00|12050.4|12048.9|12052.5|12051|12052.9|12051.4|12048.6|12047.1|641
1671832500000|2022-12-23 21:55:00|12052.6|12051.1|12051.6|12050.1|12054.7|12053.2|12050.6|12049.1|312
1672088100000|2022-12-26 20:55:00|12074.8|12053.8|12074.8|12053.8|12074.8|12053.8|12074.8|12053.8|1
1672088400000|2022-12-26 21:00:00|12074.4|12053.4|12074.6|12053.6|12076.2|12055.2|12073.8|12052.8|65
1672088700000|2022-12-26 21:05:00|12075.9|12054.9|12077.6|12056.6|12078.7|12057.7|12074.1|12053.1|39
1672089000000|2022-12-26 21:10:00|12078.3|12057.3|12081.6|12060.6|12081.6|12060.9|12074.2|12053.4|53
1672089300000|2022-12-26 21:15:00|12080.9|12059.9|12074.2|12053.2|12082|12061.6|12073.7|12052.7|114
1672089600000|2022-12-26 21:20:00|12070.7|12049.7|12077|12056|12077.1|12056.1|12070.2|12049.2|4
1672089900000|2022-12-26 21:25:00|12071|12050|12070.8|12049.8|12077.6|12056.6|12070.8|12049.8|16
1672090200000|2022-12-26 21:30:00|12077.4|12056.4|12077|12056|12079.2|12059|12074.2|12053.2|44
1672090500000|2022-12-26 21:35:00|12077.2|12056.2|12074.2|12053.2|12078|12057.7|12074.2|12053.2|39
1672090800000|2022-12-26 21:40:00|12077.1|12056.1|12068.4|12050.6|12078.4|12057.4|12068|12050.6|36
1672091100000|2022-12-26 21:45:00|12077.9|12056.9|12074.2|12053.5|12078|12057|12074.2|12053.5|23
1672091400000|2022-12-26 21:50:00|12076.1|12055.1|12074.9|12056.3|12076.1|12057.8|12073.5|12053.3|40
1672091700000|2022-12-26 21:55:00|12074.7|12057.7|12076|12055|12076.8|12057.7|12071|12050|40
1672092000000|2022-12-26 22:00:00|12075.8|12054.8|12069.4|12048.4|12075.9|12054.9|12069.2|12048.2|25
1672092300000|2022-12-26 22:05:00|12073|12052|12071.9|12050.9|12074.4|12053.4|12070.5|12049.5|26
1672092600000|2022-12-26 22:10:00|12070.2|12049.2|12065.9|12054.9|12070.2|12057.9|12064.2|12049|27
1672092900000|2022-12-26 22:15:00|12065.4|12054.4|12073.4|12062.4|12073.5|12062.5|12065.4|12054.4|24
1672093200000|2022-12-26 22:20:00|12073.5|12062.5|12069.3|12058.3|12074.5|12063.5|12066.6|12055.6|89
1672093500000|2022-12-26 22:25:00|12070.4|12059.4|12074.1|12063.1|12074.1|12063.1|12068.1|12057.1|81
1672093800000|2022-12-26 22:30:00|12074|12063|12073.9|12062.9|12074.8|12063.8|12073.4|12062.4|38
1672094100000|2022-12-26 22:35:00|12074.8|12063.8|12074.6|12063.6|12074.8|12063.8|12073.7|12062.7|15
1672094400000|2022-12-26 22:40:00|12073.8|12062.8|12073.8|12062.8|12074.6|12063.6|12073.6|12062.6|14
1672094700000|2022-12-26 22:45:00|12073.7|12062.7|12074.1|12063.1|12074.2|12063.2|12073.6|12062.6|9
1672095000000|2022-12-26 22:50:00|12072.1|12061.1|12074.1|12063.1|12074.1|12063.1|12070.7|12059.7|11
1672095300000|2022-12-26 22:55:00|12073.7|12062.7|12072.1|12061.1|12074.1|12063.1|12069.8|12058.8|57
1672095600000|2022-12-26 23:00:00|12073.7|12062.7|12072.3|12061.5|12073.9|12063.8|12067.4|12056.4|425
1672095900000|2022-12-26 23:05:00|12071.9|12060.9|12072.7|12066|12073.3|12066.5|12065.4|12060.1|358
1672096200000|2022-12-26 23:10:00|12072|12067.2|12073.8|12068.5|12075.6|12069.7|12071.2|12065.7|169
1672096500000|2022-12-26 23:15:00|12074.1|12068.6|12075.5|12071.8|12075.9|12072.1|12071.1|12066.5|717
1672096800000|2022-12-26 23:20:00|12075.6|12071.9|12077.8|12075|12078.2|12076|12073.3|12069.7|419
1672097100000|2022-12-26 23:25:00|12077.7|12075.1|12077.8|12075.2|12078.1|12076.3|12077.2|12074.3|425
1672097400000|2022-12-26 23:30:00|12078|12075.8|12088.5|12085.5|12090.4|12087.3|12077.8|12075.4|1020
1672097700000|2022-12-26 23:35:00|12088.2|12085.4|12092.7|12089.1|12093.1|12089.4|12085.4|12081.7|814
1672098000000|2022-12-26 23:40:00|12092.6|12089|12086.8|12082.5|12094.6|12091.4|12085.7|12082.1|860
1672098300000|2022-12-26 23:45:00|12086.9|12082.6|12087.5|12084.8|12089.8|12085.5|12085.9|12082.5|697
1672098600000|2022-12-26 23:50:00|12087.6|12084.9|12083.1|12080|12089|12085.9|12082.8|12079.8|567
1672098900000|2022-12-26 23:55:00|12083.2|12080.3|12083.9|12081.4|12084.9|12081.9|12082.7|12079.6|919
1672099200000|2022-12-27 00:00:00|12083.8|12081.5|12081.4|12078.5|12085.1|12082.6|12079.5|12076.7|947
1672099500000|2022-12-27 00:05:00|12081.2|12078.4|12082.6|12079.7|12084.6|12081.9|12080.2|12077.6|544
1672099800000|2022-12-27 00:10:00|12082.5|12079.6|12085.7|12082.4|12085.7|12082.7|12081.2|12078.5|722
1672100100000|2022-12-27 00:15:00|12085.6|12082.5|12088.8|12086.5|12090.5|12088.1|12085.4|12082.3|1153
1672100400000|2022-12-27 00:20:00|12088.9|12086.6|12085.9|12083.4|12089|12086.7|12084.7|12082.6|718
1672100700000|2022-12-27 00:25:00|12085.7|12083.3|12083.4|12080.6|12087.6|12085|12082.7|12079.9|648
1672101000000|2022-12-27 00:30:00|12083.8|12080.5|12084.6|12082.2|12086.5|12083.5|12082.8|12079.6|645
1672101300000|2022-12-27 00:35:00|12084.7|12082.3|12083.1|12080.4|12086.8|12084.3|12082.4|12080.2|630
1672101600000|2022-12-27 00:40:00|12083|12080.3|12082.2|12079.8|12083.3|12080.9|12081.1|12079|559
1672101900000|2022-12-27 00:45:00|12082.3|12079.9|12079.9|12077.4|12084.9|12083.2|12079.2|12076.7|708
1672102200000|2022-12-27 00:50:00|12079.8|12077.3|12075.7|12073.3|12080.5|12078.2|12075.3|12072.6|977
1672102500000|2022-12-27 00:55:00|12075.8|12073.2|12079.9|12077.5|12080.5|12078|12073.9|12071.2|790
1672102800000|2022-12-27 01:00:00|12080.1|12077.6|12081.2|12078.8|12083|12080.8|12078.2|12076.3|682
1672103100000|2022-12-27 01:05:00|12081.3|12078.9|12091.3|12089.8|12091.6|12089.9|12081.3|12078.9|800
1672103400000|2022-12-27 01:10:00|12091.6|12089.5|12088.3|12086.8|12091.8|12090|12087|12085.4|844
1672103700000|2022-12-27 01:15:00|12088.5|12087|12090.3|12087.9|12092.4|12090.6|12086.6|12084.9|676
1672104000000|2022-12-27 01:20:00|12090.4|12088|12085.9|12083.6|12091.1|12088.6|12085|12083|726
1672104300000|2022-12-27 01:25:00|12086.1|12083.9|12089|12086.7|12089.9|12087.7|12083.7|12081.8|992
1672104600000|2022-12-27 01:30:00|12089.1|12086.8|12084.3|12081.9|12089.4|12087|12084|12081.7|993
1672104900000|2022-12-27 01:35:00|12084.4|12082.3|12081.7|12080.2|12084.9|12082.9|12081.6|12079.6|624
1672105200000|2022-12-27 01:40:00|12082|12079.7|12084.8|12083.3|12085.8|12084|12080|12078.2|615
1672105500000|2022-12-27 01:45:00|12085.2|12082.9|12089.8|12087.5|12090.6|12088.9|12084|12082|755
1672105800000|2022-12-27 01:50:00|12089.7|12087.6|12095|12093.5|12095.2|12093.7|12088.3|12086.5|769
1672106100000|2022-12-27 01:55:00|12094.9|12093.4|12099.3|12097.8|12101.5|12099.7|12094.9|12093.4|774
1672106400000|2022-12-27 02:00:00|12099.2|12097.7|12101.1|12099.6|12103.8|12102.1|12097|12095.4|688
1672106700000|2022-12-27 02:05:00|12101.3|12099.8|12101.4|12099.3|12103.6|12102.1|12099.1|12097.3|526
1672107000000|2022-12-27 02:10:00|12101.7|12099.5|12094.7|12093.2|12101.8|12099.5|12094.4|12092.7|659
1672107300000|2022-12-27 02:15:00|12094.8|12093.3|12093.4|12091.9|12097.5|12095.6|12093.1|12091.4|549
1672107600000|2022-12-27 02:20:00|12093|12091.1|12090.4|12088.9|12097.1|12095.2|12089.7|12087.9|615
1672107900000|2022-12-27 02:25:00|12090.3|12088.8|12093|12091.5|12093.5|12091.6|12089.9|12088.2|418
1672108200000|2022-12-27 02:30:00|12093.3|12091.2|12095.1|12092.7|12097|12094.9|12091.7|12090.1|769
1672108500000|2022-12-27 02:35:00|12095|12092.2|12095.9|12094.4|12097.2|12095.4|12092.8|12091.1|496
1672108800000|2022-12-27 02:40:00|12096.2|12094|12099.4|12097.9|12099.7|12098|12095.8|12094|442
1672109100000|2022-12-27 02:45:00|12099.8|12098.3|12099.8|12097.6|12100.3|12098.8|12097.9|12096.1|611
1672109400000|2022-12-27 02:50:00|12099.5|12097.7|12099.3|12097.8|12099.8|12098.2|12097.7|12096|603
1672109700000|2022-12-27 02:55:00|12099.2|12097.7|12096.3|12094.8|12099.7|12098.1|12096|12094.1|269
1672110000000|2022-12-27 03:00:00|12096.6|12094.5|12095.3|12093.2|12096.9|12095.4|12093.7|12092.2|511
1672110300000|2022-12-27 03:05:00|12095.1|12093.6|12091.7|12090.2|12095.5|12093.7|12091.5|12089.7|505
1672110600000|2022-12-27 03:10:00|12091.8|12090.3|12089.3|12087|12095|12093.5|12088.8|12086.9|509
1672110900000|2022-12-27 03:15:00|12089.2|12087.4|12088.9|12087.4|12090|12088.5|12088.1|12086.4|496
1672111200000|2022-12-27 03:20:00|12088.8|12087.3|12090.1|12088.6|12090.7|12088.8|12087.8|12086.3|493
1672111500000|2022-12-27 03:25:00|12089.9|12088.4|12087.2|12085.7|12090.7|12089.2|12086.7|12084.9|513
1672111800000|2022-12-27 03:30:00|12087.3|12085.8|12080.9|12079.4|12087.6|12086|12080.8|12079|788
1672112100000|2022-12-27 03:35:00|12080.8|12079.3|12082.1|12080.6|12082.6|12081|12080.4|12078.3|569
1672112400000|2022-12-27 03:40:00|12081.9|12080.4|12083.4|12081.9|12084.7|12083.2|12081.1|12079.4|511
1672112700000|2022-12-27 03:45:00|12083.3|12081.8|12081.2|12079.7|12084.5|12082.7|12080.9|12079.1|463
1672113000000|2022-12-27 03:50:00|12081.3|12079.1|12083.5|12082|12084.5|12082.7|12081|12079.1|383
1672113300000|2022-12-27 03:55:00|12083.7|12082.2|12083.3|12081.8|12085.6|12083.7|12083|12081.5|336
1672113600000|2022-12-27 04:00:00|12083.2|12081.7|12083.8|12082.3|12085.9|12084.4|12082.2|12080.7|271
1672113900000|2022-12-27 04:05:00|12083.7|12082.2|12083.9|12082.4|12085.1|12083.4|12081.9|12080.1|291
1672114200000|2022-12-27 04:10:00|12083.8|12082.3|12083.7|12082.2|12085.9|12084.4|12083.7|12082|375
1672114500000|2022-12-27 04:15:00|12083.6|12082.1|12084.1|12082.6|12085|12083.5|12081.3|12079.5|375
1672114800000|2022-12-27 04:20:00|12084.2|12082.7|12084.6|12083.1|12085|12083.5|12083.2|12081.4|368
1672115100000|2022-12-27 04:25:00|12084.7|12083.2|12085.3|12083.8|12086.7|12085|12083.9|12082.1|274
1672115400000|2022-12-27 04:30:00|12084.9|12083.4|12085.3|12083.8|12086.4|12084.5|12084.4|12082.8|357
1672115700000|2022-12-27 04:35:00|12085.4|12083.9|12086.1|12084.6|12086.8|12084.9|12083.9|12082.3|322
1672116000000|2022-12-27 04:40:00|12086|12084.5|12084.7|12083.2|12086|12084.5|12083.6|12082.1|244
1672116300000|2022-12-27 04:45:00|12084.8|12083.3|12084.3|12082.8|12085.8|12084|12084.2|12082.3|277
1672116600000|2022-12-27 04:50:00|12084.6|12082.4|12086.2|12084.7|12086.9|12085.3|12084.2|12082.4|382
1672116900000|2022-12-27 04:55:00|12086.1|12084.6|12088.5|12087|12089|12087.5|12085.8|12084.3|465
1672117200000|2022-12-27 05:00:00|12088.4|12086.9|12090|12088.5|12091.3|12089.7|12087.6|12086.1|438
1672117500000|2022-12-27 05:05:00|12090.1|12088.6|12087.7|12086.2|12091.4|12089.6|12087.7|12086.2|507
1672117800000|2022-12-27 05:10:00|12087.8|12086.3|12091.8|12089.6|12092.1|12090.3|12087.7|12086.2|609
1672118100000|2022-12-27 05:15:00|12091.5|12089.7|12096.4|12094.9|12097.1|12095.6|12091.5|12089.7|507
1672118400000|2022-12-27 05:20:00|12095.8|12094.3|12092.7|12090.5|12096.3|12094.6|12091.4|12089.5|416
1672118700000|2022-12-27 05:25:00|12092.5|12090.1|12091|12088.9|12092.5|12090.7|12088.9|12087.2|476
1672119000000|2022-12-27 05:30:00|12090.7|12089.2|12094.1|12092.6|12094.2|12092.7|12088.4|12086.4|535
1672119300000|2022-12-27 05:35:00|12094|12092.5|12094.1|12092.6|12095.2|12093.4|12092.6|12091|337
1672119600000|2022-12-27 05:40:00|12094|12092.5|12098.1|12096.6|12098.4|12096.6|12094|12092.2|542
1672119900000|2022-12-27 05:45:00|12098|12096.5|12097|12095.5|12099.8|12098.2|12096.3|12094.8|565
1672120200000|2022-12-27 05:50:00|12096.9|12095.4|12095.8|12094.3|12097.3|12095.6|12093.7|12092|368
1672120500000|2022-12-27 05:55:00|12095.9|12094.4|12095.9|12094.4|12098.3|12096.5|12094.7|12093.2|522
1672120800000|2022-12-27 06:00:00|12095.8|12094.3|12099.4|12097.9|12100.3|12098.8|12095.8|12093.9|675
1672121100000|2022-12-27 06:05:00|12099.1|12097.6|12095|12092.8|12101.7|12100.1|12095|12092.8|410
1672121400000|2022-12-27 06:10:00|12094.5|12093|12091.7|12089.4|12094.7|12093.2|12089.9|12088.2|727
1672121700000|2022-12-27 06:15:00|12091.8|12089.3|12087.4|12084.8|12093.7|12091.4|12085.4|12083.5|760
1672122000000|2022-12-27 06:20:00|12087.2|12085.2|12088.7|12087.2|12089.5|12087.5|12085.7|12083.8|579
1672122300000|2022-12-27 06:25:00|12088.9|12086.8|12087.5|12086|12088.9|12087|12083.5|12081.6|457
1672122600000|2022-12-27 06:30:00|12087.6|12086.1|12091.6|12090.1|12092.9|12090.9|12087.6|12086.1|561
1672122900000|2022-12-27 06:35:00|12091.1|12089.6|12090.9|12089.4|12093.4|12091.6|12090.5|12088.9|487
1672123200000|2022-12-27 06:40:00|12091.2|12089|12096.1|12094.6|12097.8|12096.1|12090.8|12088.8|527
1672123500000|2022-12-27 06:45:00|12096.4|12094.3|12102.3|12100.8|12102.5|12101|12094.7|12092.7|732
1672123800000|2022-12-27 06:50:00|12102.4|12100.9|12109|12107.5|12109|12107.5|12100.9|12099.4|407
1672124100000|2022-12-27 06:55:00|12108.9|12107.4|12110.6|12109.1|12113|12111.5|12108|12106.5|524
1672124400000|2022-12-27 07:00:00|12110.5|12109|12108.8|12107.3|12113.1|12111.6|12108.1|12106.6|698
1672124700000|2022-12-27 07:05:00|12108.7|12107.2|12112.1|12110.6|12112.9|12111.4|12107.9|12106.4|653
1672125000000|2022-12-27 07:10:00|12112.2|12110.7|12104.2|12102.1|12113.3|12111.8|12103.6|12101.9|652
1672125300000|2022-12-27 07:15:00|12103.7|12102|12101.1|12099.6|12105|12103.2|12095.6|12093.6|1018
1672125600000|2022-12-27 07:20:00|12101.4|12099.9|12102.9|12101.4|12104.9|12103.4|12101|12099.5|794
1672125900000|2022-12-27 07:25:00|12103|12101.5|12104|12102.5|12104.9|12103.4|12102.4|12100.6|622
1672126200000|2022-12-27 07:30:00|12104.1|12102.6|12102.9|12101.4|12106.8|12105.3|12102.7|12101|685
1672126500000|2022-12-27 07:35:00|12102.8|12101.3|12100.3|12098.8|12103.7|12102.2|12099.7|12098.1|635
1672126800000|2022-12-27 07:40:00|12100.2|12098.7|12101.2|12099.7|12103.7|12102.2|12097.2|12095.7|619
1672127100000|2022-12-27 07:45:00|12101.1|12099.6|12100.7|12099.2|12102.5|12101|12097.3|12095.8|679
1672127400000|2022-12-27 07:50:00|12100.5|12099|12102.1|12100.6|12103.1|12101.6|12098.8|12097.3|717
1672127700000|2022-12-27 07:55:00|12102.2|12100.7|12092.7|12091.2|12104.7|12103.2|12091.2|12089.7|827
1672128000000|2022-12-27 08:00:00|12092.3|12090.8|12078.7|12077.2|12092.7|12091.2|12078.6|12077.1|787
1672128300000|2022-12-27 08:05:00|12078.6|12077.1|12080|12078.5|12086.6|12085.1|12078|12076.2|614
1672128600000|2022-12-27 08:10:00|12079.8|12078.3|12081.7|12080.2|12083.7|12082.2|12078.2|12076.7|661
1672128900000|2022-12-27 08:15:00|12081.9|12080.4|12078.3|12076.8|12086.9|12085.4|12077.6|12075.8|653
1672129200000|2022-12-27 08:20:00|12078.4|12076.9|12081.7|12080.2|12086.9|12085.4|12077.9|12076.4|729
1672129500000|2022-12-27 08:25:00|12081.8|12080.3|12080.6|12079.1|12083.9|12082.4|12079.3|12077.8|650
1672129800000|2022-12-27 08:30:00|12080.7|12079.2|12065.8|12064.3|12080.8|12079.3|12065|12063.5|548
1672130100000|2022-12-27 08:35:00|12065.6|12064.1|12057|12055.5|12066.9|12065.4|12057|12055.5|566
1672130400000|2022-12-27 08:40:00|12057.1|12055.6|12064|12062.5|12064.7|12063.2|12053|12051.5|711
1672130700000|2022-12-27 08:45:00|12064.1|12062.6|12070.6|12069.1|12071.7|12070.2|12061.4|12059.6|629
1672131000000|2022-12-27 08:50:00|12070.5|12069|12068|12066.5|12074.3|12072.8|12065.7|12064.2|753
1672131300000|2022-12-27 08:55:00|12068.2|12066.7|12071.9|12070.4|12072|12070.5|12067.9|12066.4|611
1672131600000|2022-12-27 09:00:00|12071.8|12070.3|12072.7|12071.2|12077|12075.5|12071.3|12069.8|596
1672131900000|2022-12-27 09:05:00|12072.8|12071.3|12073.5|12072|12076.7|12075.2|12069|12067.5|638
1672132200000|2022-12-27 09:10:00|12073.4|12071.9|12067.6|12066.1|12076.5|12075|12066.7|12065.2|727
1672132500000|2022-12-27 09:15:00|12067.5|12066|12067.4|12065.9|12070|12068.4|12063.1|12061.6|658
1672132800000|2022-12-27 09:20:00|12067.3|12065.8|12062.2|12060.7|12069.5|12068|12061.5|12060|624
1672133100000|2022-12-27 09:25:00|12062.3|12060.8|12070.5|12069|12070.5|12069|12062.3|12060.8|607
1672133400000|2022-12-27 09:30:00|12070.3|12068.8|12069.6|12068.1|12073|12071.5|12068.5|12067|559
1672133700000|2022-12-27 09:35:00|12069.7|12068.2|12068.5|12067|12069.9|12068.4|12065.3|12063.8|620
1672134000000|2022-12-27 09:40:00|12068.2|12066.7|12062.9|12061.4|12068.2|12066.7|12061.3|12059.8|383
1672134300000|2022-12-27 09:45:00|12062.8|12061.3|12060.4|12058.9|12064|12062.5|12057.8|12056.3|598
1672134600000|2022-12-27 09:50:00|12060.5|12059|12056.5|12055|12062.2|12060.7|12056.1|12054.8|551
1672134900000|2022-12-27 09:55:00|12056.6|12055.1|12062.8|12061.3|12063.4|12061.9|12055.1|12053.8|573
1672135200000|2022-12-27 10:00:00|12062.9|12061.4|12050.7|12049.2|12062.9|12061.4|12048.4|12046.9|611
1672135500000|2022-12-27 10:05:00|12050.8|12049.3|12066.9|12065.4|12068.8|12067.3|12050|12048.5|717
1672135800000|2022-12-27 10:10:00|12067|12065.5|12072.8|12071.3|12073.5|12072|12066.7|12065.2|707
1672136100000|2022-12-27 10:15:00|12072.7|12071.2|12062.3|12060.8|12074.7|12073.2|12062.3|12060.8|673
1672136400000|2022-12-27 10:20:00|12062.4|12060.9|12059.5|12058|12064.8|12063.3|12059|12057.5|725
1672136700000|2022-12-27 10:25:00|12059.6|12058.1|12064.5|12063|12071.1|12069.6|12059.1|12057.6|853
1672137000000|2022-12-27 10:30:00|12064.4|12062.9|12061.9|12060.4|12065.6|12064.1|12060.9|12059.4|745
1672137300000|2022-12-27 10:35:00|12061.8|12060.3|12063.8|12062.3|12064.4|12062.9|12060.9|12059.4|613
1672137600000|2022-12-27 10:40:00|12063.7|12062.2|12062.6|12061.1|12064.7|12063.2|12061.6|12060.1|508
1672137900000|2022-12-27 10:45:00|12062.5|12061|12061.7|12060.2|12063.6|12062.1|12060.8|12059.3|415
1672138200000|2022-12-27 10:50:00|12061.6|12060.1|12064.6|12063.1|12065|12063.4|12060.8|12059.3|365
1672138500000|2022-12-27 10:55:00|12064.5|12063|12062.3|12060.8|12066.5|12065|12059.4|12057.9|500
1672138800000|2022-12-27 11:00:00|12062.6|12061.1|12060.4|12058.9|12064.5|12063|12056.8|12055.3|625
1672139100000|2022-12-27 11:05:00|12060.5|12059|12057.1|12055.6|12061.4|12059.9|12054.7|12053.2|591
1672139400000|2022-12-27 11:10:00|12057|12055.5|12051|12049.5|12057|12055.5|12050.4|12048.9|689
1672139700000|2022-12-27 11:15:00|12051.6|12050.1|12051.6|12050.1|12055.9|12054.4|12050.1|12048.6|583
1672140000000|2022-12-27 11:20:00|12051.5|12050|12055|12053.5|12057.1|12055.6|12051.4|12049.9|443
1672140300000|2022-12-27 11:25:00|12054.9|12053.4|12052.9|12051.4|12055.5|12054|12052.3|12051|356
1672140600000|2022-12-27 11:30:00|12053|12051.5|12046.6|12045.1|12053|12051.5|12046.6|12045.1|571
1672140900000|2022-12-27 11:35:00|12046.7|12045.2|12041.8|12040.3|12046.7|12045.2|12038.7|12037.2|459
1672141200000|2022-12-27 11:40:00|12042.1|12040.6|12037.4|12035.9|12043.2|12041.7|12037.1|12035.5|583
1672141500000|2022-12-27 11:45:00|12037.2|12035.7|12035.6|12034.1|12037.2|12035.7|12031.6|12030.1|463
1672141800000|2022-12-27 11:50:00|12035.4|12033.9|12037.1|12035.6|12039.1|12037.6|12034.3|12032.8|406
1672142100000|2022-12-27 11:55:00|12036.8|12035.3|12038.5|12037|12042.8|12041.3|12032.7|12031.5|585
1672142400000|2022-12-27 12:00:00|12038|12036.5|12040.3|12038.8|12046|12044.5|12036.1|12034.6|818
1672142700000|2022-12-27 12:05:00|12040.2|12038.7|12029.4|12027.9|12040.3|12038.8|12028.4|12027.1|768
1672143000000|2022-12-27 12:10:00|12029|12028.1|12033.3|12031.8|12034.3|12032.9|12028.7|12027.5|554
1672143300000|2022-12-27 12:15:00|12033.2|12031.7|12035.9|12034.4|12038|12036.5|12032.5|12031|548
1672143600000|2022-12-27 12:20:00|12035.8|12034.3|12038.5|12037|12039.3|12037.8|12034.3|12032.8|437
1672143900000|2022-12-27 12:25:00|12038.7|12037.2|12036.9|12035.4|12040.4|12038.9|12035.3|12033.8|552
1672144200000|2022-12-27 12:30:00|12037.4|12035.9|12041.7|12040.2|12041.8|12040.3|12036.4|12034.9|436
1672144500000|2022-12-27 12:35:00|12041.8|12040.3|12042.3|12040.8|12042.9|12041.4|12039.7|12038.2|607
1672144800000|2022-12-27 12:40:00|12042.5|12041|12040.8|12039.3|12044.1|12042.6|12036.3|12034.8|536
1672145100000|2022-12-27 12:45:00|12040.7|12039.2|12041|12039.5|12047.1|12045.6|12038.9|12037.4|480
1672145400000|2022-12-27 12:50:00|12040.9|12039.4|12032.4|12031.5|12042.1|12040.6|12031.6|12030.1|706
1672145700000|2022-12-27 12:55:00|12032.7|12031.2|12029.4|12027.9|12032.8|12031.3|12026|12024.5|861
1672146000000|2022-12-27 13:00:00|12029.6|12028.1|12027.9|12026.4|12031.1|12029.7|12024.7|12023.2|1042
1672146300000|2022-12-27 13:05:00|12027.8|12026.3|12027.1|12025.6|12028.9|12027.5|12022.9|12021.4|737
1672146600000|2022-12-27 13:10:00|12026.8|12025.3|12028.3|12026.8|12029.2|12027.8|12024|12022.5|924
1672146900000|2022-12-27 13:15:00|12028.5|12027|12031.2|12029.7|12031.5|12030.4|12025.3|12023.8|839
1672147200000|2022-12-27 13:20:00|12031.3|12029.8|12031.1|12029.6|12032.8|12031.3|12029.2|12027.7|667
1672147500000|2022-12-27 13:25:00|12031.3|12029.8|12030.9|12029.4|12032.3|12030.8|12023.5|12022.3|747
1672147800000|2022-12-27 13:30:00|12031.1|12029.6|12033.8|12032.3|12033.9|12032.4|12025.5|12024.4|794
1672148100000|2022-12-27 13:35:00|12033.7|12032.2|12033.4|12031.9|12035.1|12033.7|12028.5|12027|868
1672148400000|2022-12-27 13:40:00|12033.3|12031.8|12029.2|12027.7|12033.3|12031.8|12027.4|12025.9|824
1672148700000|2022-12-27 13:45:00|12029.3|12027.8|12029.8|12028.3|12032.3|12030.8|12024.6|12023|873
1672149000000|2022-12-27 13:50:00|12029.7|12028.2|12026.2|12024.7|12031.8|12030.3|12026|12024.5|887
1672149300000|2022-12-27 13:55:00|12026.1|12024.6|12024.7|12023.2|12026.1|12024.6|12021.4|12019.9|808
1672149600000|2022-12-27 14:00:00|12024.3|12022.8|12013.6|12012.7|12025.3|12023.5|12013.5|12012|879
1672149900000|2022-12-27 14:05:00|12013.5|12012.6|12008.3|12006.8|12016.8|12015.3|12008|12006.5|815
1672150200000|2022-12-27 14:10:00|12008.1|12006.6|12008|12006.5|12012|12010.5|12006.7|12005.5|990
1672150500000|2022-12-27 14:15:00|12007.9|12006.4|12006.1|12004.6|12010.2|12008.7|12003.2|12001.7|742
1672150800000|2022-12-27 14:20:00|12006.2|12004.7|12009.5|12008|12011.3|12009.8|12005.5|12004|748
1672151100000|2022-12-27 14:25:00|12009.3|12007.8|12017|12015.5|12017.5|12016|12007.6|12005.9|855
1672151400000|2022-12-27 14:30:00|12017.1|12015.6|12020.9|12019.4|12022.6|12021.1|12013.6|12011.9|1280
1672151700000|2022-12-27 14:35:00|12021|12019.5|12023.2|12021.7|12024.4|12022.8|12015.4|12013.9|1186
1672152000000|2022-12-27 14:40:00|12023.3|12021.8|12024.9|12023.4|12029.2|12027.7|12021.8|12020|871
1672152300000|2022-12-27 14:45:00|12024.8|12023.3|12025.7|12024.2|12028.9|12027.4|12022.6|12021.1|778
1672152600000|2022-12-27 14:50:00|12025.6|12024.1|12024.1|12022.6|12027.6|12026.1|12023.2|12021.7|881
1672152900000|2022-12-27 14:55:00|12024.2|12022.7|12021.7|12020.2|12027.3|12025.8|12020.6|12019.4|803
1672153200000|2022-12-27 15:00:00|12021.5|12020|12030.7|12029.2|12030.8|12029.5|12017.5|12016.4|1031
1672153500000|2022-12-27 15:05:00|12030.6|12029.1|12038.5|12037|12040.8|12039.3|12028.7|12027.2|970
1672153800000|2022-12-27 15:10:00|12038.9|12037.4|12028.9|12027.4|12041.4|12039.7|12028.2|12027|923
1672154100000|2022-12-27 15:15:00|12028.8|12027.3|12032.6|12031.1|12037.7|12036.2|12026.5|12025|800
1672154400000|2022-12-27 15:20:00|12032.7|12031.2|12045|12043.5|12047.9|12046.4|12031.8|12030.3|948
1672154700000|2022-12-27 15:25:00|12045.2|12043.7|12043.8|12042.3|12046.2|12044.7|12041.3|12039.8|856
1672155000000|2022-12-27 15:30:00|12043.7|12042.2|12047.7|12046.8|12048.2|12046.9|12040.6|12039.1|809
1672155300000|2022-12-27 15:35:00|12048.2|12046.7|12039.7|12038.2|12048.7|12047.2|12038.5|12037|1112
1672155600000|2022-12-27 15:40:00|12039.8|12038.3|12039.5|12038|12044|12042.5|12036.4|12034.9|966
1672155900000|2022-12-27 15:45:00|12039.4|12037.9|12025.7|12024.2|12040.9|12039.4|12021.1|12020|1100
1672156200000|2022-12-27 15:50:00|12025.8|12024.3|12019.7|12018.2|12025.8|12024.3|12014.1|12013.1|1042
1672156500000|2022-12-27 15:55:00|12019.8|12018.3|12021.7|12020.2|12024.4|12022.9|12015.6|12014.1|968
1672156800000|2022-12-27 16:00:00|12021.6|12020.1|12017.6|12016.1|12024.1|12022.6|12016.8|12015.7|923
1672157100000|2022-12-27 16:05:00|12017.7|12016.2|12023.2|12021.7|12024.1|12022.6|12015.4|12013.9|885
1672157400000|2022-12-27 16:10:00|12023|12021.5|12021.5|12020|12024.4|12022.9|12020.4|12018.9|732
1672157700000|2022-12-27 16:15:00|12021.7|12020.2|12022.6|12021.1|12023.5|12022|12019.3|12017.8|615
1672158000000|2022-12-27 16:20:00|12022.7|12021.2|12028.6|12027.1|12029.1|12027.6|12019.8|12018.3|593
1672158300000|2022-12-27 16:25:00|12028.5|12027|12027.6|12026.1|12028.8|12027.3|12024.4|12022.9|560
1672158600000|2022-12-27 16:30:00|12027.5|12026|12022|12020.5|12030|12028.5|12021.2|12019.7|684
1672158900000|2022-12-27 16:35:00|12021.9|12020.4|12024.5|12023|12026.5|12025|12019.2|12017.7|854
1672159200000|2022-12-27 16:40:00|12024.4|12022.9|12026.5|12025|12028.6|12027.2|12022.1|12020.6|760
1672159500000|2022-12-27 16:45:00|12026.6|12025.1|12025.7|12024.2|12027.1|12025.6|12021.9|12020.4|585
1672159800000|2022-12-27 16:50:00|12025.8|12024.3|12030.3|12028.8|12032.1|12030.6|12025.7|12024.2|733
1672160100000|2022-12-27 16:55:00|12030.1|12028.6|12030.9|12029.4|12032.9|12031.4|12028.7|12027.5|530
1672160400000|2022-12-27 17:00:00|12031|12029.5|12030.7|12029.2|12031.5|12030.2|12027.2|12026|569
1672160700000|2022-12-27 17:05:00|12030.8|12029.3|12023.6|12022.1|12032.5|12031.3|12022.1|12020.6|602
1672161000000|2022-12-27 17:10:00|12023.5|12022|12025.9|12024.4|12028.7|12027.2|12023.4|12021.9|642
1672161300000|2022-12-27 17:15:00|12025.8|12024.3|12025|12023.5|12025.9|12024.4|12021.5|12020|507
1672161600000|2022-12-27 17:20:00|12024.9|12023.4|12023.4|12021.9|12025.7|12024.2|12021.5|12020|537
1672161900000|2022-12-27 17:25:00|12023.5|12022|12024.6|12023.1|12025.1|12023.6|12023.2|12021.7|544
1672162200000|2022-12-27 17:30:00|12024.7|12023.2|12015.1|12013.6|12024.9|12023.4|12012.3|12010.8|619
1672162500000|2022-12-27 17:35:00|12015|12013.5|12011.5|12010|12015.5|12013.8|12009.7|12008.4|559
1672162800000|2022-12-27 17:40:00|12011.4|12009.9|12010.3|12008.8|12013.9|12012.3|12009.2|12007.7|535
1672163100000|2022-12-27 17:45:00|12010.4|12008.9|12014.6|12013.1|12015.9|12014.4|12009.3|12007.8|479
1672163400000|2022-12-27 17:50:00|12014.5|12013|12014.2|12012.7|12016.3|12014.8|12012.4|12010.9|662
1672163700000|2022-12-27 17:55:00|12014.5|12013|12014.4|12012.9|12015.7|12014.2|12010.6|12009.1|683
1672164000000|2022-12-27 18:00:00|12014.5|12013|12020|12018.5|12020.5|12019.3|12012.1|12010.6|779
1672164300000|2022-12-27 18:05:00|12020.2|12018.7|12023.9|12022.4|12024.8|12023.3|12018.5|12017|669
1672164600000|2022-12-27 18:10:00|12024.2|12022.7|12024.8|12023.3|12025.9|12024.4|12022.6|12021.1|569
1672164900000|2022-12-27 18:15:00|12024.9|12023.4|12025.8|12024.3|12026.8|12025.4|12023.6|12022.1|587
1672165200000|2022-12-27 18:20:00|12025.7|12024.2|12024.1|12022.6|12026.1|12024.6|12022.7|12021.2|449
1672165500000|2022-12-27 18:25:00|12024|12022.5|12021.2|12019.7|12024.4|12022.9|12020.4|12018.9|486
1672165800000|2022-12-27 18:30:00|12021.3|12019.8|12027.1|12026.2|12028|12026.8|12019.4|12017.9|560
1672166100000|2022-12-27 18:35:00|12027.4|12026.5|12030.5|12029|12034.4|12032.9|12027.4|12026.4|539
1672166400000|2022-12-27 18:40:00|12030.6|12029.1|12030.6|12029.1|12031.5|12030|12028.8|12027.3|476
1672166700000|2022-12-27 18:45:00|12030.5|12029|12030.3|12028.8|12030.7|12029.2|12027.4|12025.9|390
1672167000000|2022-12-27 18:50:00|12030.4|12028.9|12029|12027.5|12030.6|12029.1|12027.9|12026.4|413
1672167300000|2022-12-27 18:55:00|12029.1|12027.6|12031.5|12030|12031.6|12030.1|12027|12025.5|483
1672167600000|2022-12-27 19:00:00|12031.4|12029.9|12036.2|12034.7|12037.3|12035.8|12030.9|12029.4|410
1672167900000|2022-12-27 19:05:00|12036.1|12034.6|12035.5|12034|12037|12035.5|12034.7|12033.2|428
1672168200000|2022-12-27 19:10:00|12035.4|12033.9|12033.6|12032.1|12036.5|12035|12032.6|12031.1|404
1672168500000|2022-12-27 19:15:00|12033.7|12032.2|12029.5|12028|12034.2|12032.7|12028.3|12026.8|540
1672168800000|2022-12-27 19:20:00|12029.4|12027.9|12030.5|12029|12031.7|12030.2|12028.8|12027.3|391
1672169100000|2022-12-27 19:25:00|12029.9|12028.4|12027.4|12025.9|12031.7|12030.2|12026.8|12025.3|420
1672169400000|2022-12-27 19:30:00|12027.5|12026|12027.8|12026.3|12028.7|12027.2|12026.4|12024.9|424
1672169700000|2022-12-27 19:35:00|12027.7|12026.2|12026.2|12024.7|12029.2|12027.7|12025.6|12024.1|364
1672170000000|2022-12-27 19:40:00|12026.1|12024.6|12022.4|12020.9|12026.5|12025|12021|12019.5|602
1672170300000|2022-12-27 19:45:00|12022.5|12021|12026.5|12025|12026.9|12025.5|12022.4|12020.9|504
1672170600000|2022-12-27 19:50:00|12026.3|12024.8|12030.4|12028.9|12031|12029.6|12025.9|12024.4|480
1672170900000|2022-12-27 19:55:00|12030.5|12029|12031.1|12029.6|12031.7|12030.5|12027.4|12025.9|565
1672171200000|2022-12-27 20:00:00|12031|12030.1|12030.3|12028.8|12033.4|12031.7|12029|12027.6|487
1672171500000|2022-12-27 20:05:00|12030.4|12028.9|12029.3|12027.8|12032|12030.1|12027.8|12026.1|434
1672171800000|2022-12-27 20:10:00|12029|12027.5|12027.5|12026|12030.3|12028.4|12026.3|12024.4|717
1672172100000|2022-12-27 20:15:00|12027.4|12025.9|12024.6|12022.4|12030.4|12028.4|12024|12022.2|726
1672172400000|2022-12-27 20:20:00|12024.5|12022.5|12024.9|12023.4|12026.1|12024.3|12023.1|12021.2|606
1672172700000|2022-12-27 20:25:00|12025|12023.5|12026.2|12024.7|12026.6|12025|12023.5|12021.7|687
1672173000000|2022-12-27 20:30:00|12026.5|12024.4|12027.6|12025.4|12028.2|12026.3|12025|12023.1|502
1672173300000|2022-12-27 20:35:00|12027.4|12025.9|12030.8|12028.6|12031|12029.1|12026.8|12024.8|347
1672173600000|2022-12-27 20:40:00|12030.7|12028.5|12030.2|12028.7|12031.5|12029.9|12028.6|12026.8|337
1672173900000|2022-12-27 20:45:00|12030.3|12028.8|12028.5|12027|12030.3|12028.8|12027.3|12025.5|354
1672174200000|2022-12-27 20:50:00|12028.9|12026.8|12027.3|12025.8|12030.1|12028.3|12026.7|12025.2|447
1672174500000|2022-12-27 20:55:00|12027.4|12025.9|12028.3|12026.8|12029.9|12028.1|12027.1|12025.4|512
1672174800000|2022-12-27 21:00:00|12028.1|12026.6|12029.6|12028.1|12029.7|12028.1|12026.3|12024.5|277
1672175100000|2022-12-27 21:05:00|12029.5|12028|12031.3|12029.8|12031.9|12030.2|12029.5|12027.7|207
1672175400000|2022-12-27 21:10:00|12031.4|12029.9|12031.2|12028.8|12031.7|12029.9|12028.6|12026.8|209
1672175700000|2022-12-27 21:15:00|12031.1|12029.2|12030.8|12028.7|12031.1|12029.2|12029.3|12027.5|299
1672176000000|2022-12-27 21:20:00|12030.5|12029|12030.4|12028.9|12031|12029.3|12029.3|12027.7|157
1672176300000|2022-12-27 21:25:00|12030.3|12028.8|12031.7|12030.2|12033.2|12031.4|12030.2|12028.5|294
1672176600000|2022-12-27 21:30:00|12031.6|12030.1|12030.8|12029.3|12032.1|12030.3|12030.4|12028.5|105
1672176900000|2022-12-27 21:35:00|12030.7|12029.2|12030.8|12028.5|12031.3|12029.4|12030.4|12028.5|153
1672177200000|2022-12-27 21:40:00|12030.9|12028.6|12030.7|12028.5|12030.9|12028.9|12028.5|12026.4|338
1672177500000|2022-12-27 21:45:00|12030.4|12028.9|12030.7|12029.2|12031.4|12029.4|12030|12028.2|102
1672177800000|2022-12-27 21:50:00|12031.1|12028.9|12032.9|12030.4|12034.2|12032.1|12030.7|12028.9|340
1672178100000|2022-12-27 21:55:00|12032.8|12030.3|12031.7|12020.7|12037.2|12031.1|12031.7|12020.7|450
1672178400000|2022-12-27 22:00:00|12030.3|12019.3|12030.8|12019.8|12031.9|12020.9|12029.9|12018.9|27
1672178700000|2022-12-27 22:05:00|12032.6|12021.6|12032.1|12021.1|12035.1|12024.1|12031.3|12020.3|24
1672179000000|2022-12-27 22:10:00|12032.8|12021.8|12034.5|12023.5|12034.7|12023.7|12032.8|12021.8|20
1672179300000|2022-12-27 22:15:00|12034.4|12023.4|12037.2|12026.2|12037.2|12026.2|12034.4|12023.4|37
1672179600000|2022-12-27 22:20:00|12037.1|12026.1|12034.7|12023.7|12037.1|12026.1|12034.5|12023.5|54
1672179900000|2022-12-27 22:25:00|12034.8|12023.8|12034.4|12023.4|12035|12024|12034.2|12023.2|31
1672180200000|2022-12-27 22:30:00|12034.7|12023.7|12033.9|12022.9|12035.3|12024.3|12031.3|12020.3|89
1672180500000|2022-12-27 22:35:00|12033.8|12022.8|12033.6|12022.6|12034.3|12023.3|12032.9|12021.9|37
1672180800000|2022-12-27 22:40:00|12034|12023|12034|12023|12034.1|12023.1|12033|12022|29
1672181100000|2022-12-27 22:45:00|12034.1|12023.1|12034.5|12023.5|12034.8|12023.8|12033.7|12022.7|40
1672181400000|2022-12-27 22:50:00|12033.9|12022.9|12034|12023|12035.6|12024.6|12033.8|12022.8|82
1672181700000|2022-12-27 22:55:00|12034.2|12023.2|12032.9|12021.9|12035.2|12024.2|12031.1|12020.1|152
1672182000000|2022-12-27 23:00:00|12033.9|12022.9|12030.2|12025|12035.1|12026|12029|12021.1|209
1672182300000|2022-12-27 23:05:00|12030.1|12024.9|12029.4|12024.8|12033.8|12027.9|12028.6|12023.1|132
1672182600000|2022-12-27 23:10:00|12029.3|12024.7|12029.2|12025.1|12030.4|12026.4|12026.7|12023.1|339
1672182900000|2022-12-27 23:15:00|12029.5|12025.2|12030.3|12027.7|12032.4|12029.6|12029|12025.2|340
1672183200000|2022-12-27 23:20:00|12030.9|12027.4|12030.9|12028.8|12031.7|12029.2|12029.7|12026.6|349
1672183500000|2022-12-27 23:25:00|12030.6|12029.1|12028.3|12026.1|12031.4|12029.3|12027.9|12025.8|281
1672183800000|2022-12-27 23:30:00|12028.2|12026|12030.4|12027.9|12030.5|12028.4|12028.1|12025.8|573
1672184100000|2022-12-27 23:35:00|12030.2|12028|12029.9|12028.4|12030.7|12028.8|12029.6|12027.6|405
1672184400000|2022-12-27 23:40:00|12030.3|12028.1|12031.1|12028.3|12031.5|12028.8|12028.5|12026.5|361
1672184700000|2022-12-27 23:45:00|12030.4|12028.4|12027.7|12025.2|12030.6|12028.4|12025.7|12024.2|623
1672185000000|2022-12-27 23:50:00|12027.6|12025.1|12027.7|12025.2|12028.3|12025.7|12027.1|12024.8|685
1672185300000|2022-12-27 23:55:00|12027.6|12025.1|12027.8|12025.1|12028.4|12025.9|12027.1|12024.7|368
1672185600000|2022-12-28 00:00:00|12027.7|12025.3|12030|12027.8|12032.5|12030.3|12026|12024.3|779
1672185900000|2022-12-28 00:05:00|12030.1|12027.7|12024.9|12023.4|12030.6|12028.1|12024.5|12022.6|806
1672186200000|2022-12-28 00:10:00|12025|12023.5|12026|12023.9|12026.8|12024.8|12024.3|12022.6|567
1672186500000|2022-12-28 00:15:00|12025.8|12023.5|12022.6|12020.2|12026|12023.9|12020.5|12018.3|675
1672186800000|2022-12-28 00:20:00|12022.5|12020.3|12017.4|12015.3|12023.8|12022|12015.5|12013.5|748
1672187100000|2022-12-28 00:25:00|12017.9|12015.7|12011.6|12010.1|12017.9|12016.2|12011.5|12009.5|728
1672187400000|2022-12-28 00:30:00|12012|12009.9|12013.1|12011.6|12013.4|12011.6|12010.7|12008.3|660
1672187700000|2022-12-28 00:35:00|12013|12011.5|12012.3|12010.8|12013.4|12011.6|12010.5|12008.5|481
1672188000000|2022-12-28 00:40:00|12012.2|12010.7|12013.1|12011.6|12014.6|12012.7|12011.6|12010.1|369
1672188300000|2022-12-28 00:45:00|12013.2|12011.7|12012.6|12011.1|12014.3|12012.7|12010|12008.5|485
1672188600000|2022-12-28 00:50:00|12012.7|12011.2|12014.2|12012.7|12014.5|12012.7|12008.9|12007.2|762
1672188900000|2022-12-28 00:55:00|12014.4|12012.9|12021.7|12020.2|12022.1|12020.4|12012.2|12010.3|623
1672189200000|2022-12-28 01:00:00|12022.1|12020|12027.6|12026.1|12030.1|12028.3|12020.5|12018.3|731
1672189500000|2022-12-28 01:05:00|12027.9|12025.7|12022.5|12021|12029.2|12027.4|12020.5|12019|772
1672189800000|2022-12-28 01:10:00|12022.6|12021.1|12020.7|12018.3|12023.4|12021.7|12017.7|12016|884
1672190100000|2022-12-28 01:15:00|12020.6|12018.2|12025.3|12023.8|12025.7|12023.9|12018.4|12016.4|853
1672190400000|2022-12-28 01:20:00|12025.5|12024|12023.8|12022.3|12026.3|12025.2|12023.5|12022|624
1672190700000|2022-12-28 01:25:00|12023.9|12022.4|12023.7|12022.2|12024.4|12022.9|12017.5|12016|642
1672191000000|2022-12-28 01:30:00|12023.6|12022.1|12030.3|12028|12031.3|12029.5|12022.5|12020.8|941
1672191300000|2022-12-28 01:35:00|12030|12028.5|12027.2|12025.7|12032.1|12030.3|12026.8|12024.9|733
1672191600000|2022-12-28 01:40:00|12027.5|12025.4|12028.1|12026|12029.8|12028|12025.1|12023.4|728
1672191900000|2022-12-28 01:45:00|12027.8|12026.3|12030|12028.5|12030.3|12028.7|12027.4|12025.8|546
1672192200000|2022-12-28 01:50:00|12030.1|12028.6|12028.9|12027.4|12032.3|12030.8|12028|12026.5|620
1672192500000|2022-12-28 01:55:00|12029|12027.5|12027.9|12026.4|12030.1|12028.6|12026.8|12025.2|612
1672192800000|2022-12-28 02:00:00|12027.8|12026.3|12021.1|12019.6|12028.1|12026.6|12020.9|12019.4|480
1672193100000|2022-12-28 02:05:00|12021.2|12019.7|12024.9|12023.4|12027.7|12025.7|12020.9|12019.4|471
1672193400000|2022-12-28 02:10:00|12025|12023.5|12023.8|12022.3|12026.4|12024.7|12021.7|12019.9|618
1672193700000|2022-12-28 02:15:00|12023.9|12022.4|12024.1|12021.8|12025.7|12024.2|12021.1|12019.3|808
1672194000000|2022-12-28 02:20:00|12023.2|12021.7|12024.7|12023.2|12027.2|12025.5|12020.8|12018.9|864
1672194300000|2022-12-28 02:25:00|12024.6|12023.1|12024.9|12023.4|12026.2|12024.7|12023|12021.5|557
1672194600000|2022-12-28 02:30:00|12024.8|12023.3|12022.9|12020.8|12025.2|12023.5|12022.3|12020.8|666
1672194900000|2022-12-28 02:35:00|12022.6|12021.1|12020.6|12019.1|12023.1|12021.4|12019.5|12018|634
1672195200000|2022-12-28 02:40:00|12020.5|12019|12020.6|12019.1|12021.6|12019.8|12019.4|12017.8|451
1672195500000|2022-12-28 02:45:00|12020.8|12019.3|12018|12016.5|12021.1|12019.4|12016.8|12015.3|472
1672195800000|2022-12-28 02:50:00|12017.8|12015.7|12012.5|12011|12017.9|12016.1|12012.5|12010.8|452
1672196100000|2022-12-28 02:55:00|12012.3|12010.8|12011.8|12010.3|12015|12013.1|12011.3|12009.7|612
1672196400000|2022-12-28 03:00:00|12011.7|12010.2|12013.4|12011.2|12013.7|12012|12009.6|12008|420
1672196700000|2022-12-28 03:05:00|12013.3|12011.3|12015.8|12014.3|12016.9|12015.4|12012.5|12011|437
1672197000000|2022-12-28 03:10:00|12015.7|12014.2|12013.6|12012.1|12015.7|12014.2|12013|12011.5|537
1672197300000|2022-12-28 03:15:00|12013.5|12012|12015.5|12014|12015.6|12014.1|12011.6|12010.1|449
1672197600000|2022-12-28 03:20:00|12015.7|12014.2|12012.7|12011.2|12015.9|12014.4|12010.7|12008.9|385
1672197900000|2022-12-28 03:25:00|12012.9|12011.4|12010.3|12008.8|12013.1|12011.6|12010.1|12008.6|242
1672198200000|2022-12-28 03:30:00|12010.1|12008.6|12005.1|12003.6|12010.8|12009.3|12003.4|12001.9|504
1672198500000|2022-12-28 03:35:00|12005.2|12003.7|12007.4|12005.9|12008|12006.5|12003.1|12001.6|615
1672198800000|2022-12-28 03:40:00|12007.3|12005.8|12010.6|12009.1|12011|12009.3|12007|12005.3|549
1672199100000|2022-12-28 03:45:00|12010.6|12009.1|12011.8|12010.3|12013.3|12011.8|12010.1|12008.6|647
1672199400000|2022-12-28 03:50:00|12012.1|12010.6|12012.9|12011.4|12013.9|12012.4|12010.3|12008.8|802
1672199700000|2022-12-28 03:55:00|12013|12011.5|12006.7|12005.2|12013.9|12012.4|12006.5|12005|881
1672200000000|2022-12-28 04:00:00|12006.5|12005|12011.6|12010.1|12012.8|12011.3|12006|12004.5|433
1672200300000|2022-12-28 04:05:00|12010.7|12009.2|12016.9|12015.4|12017|12015.5|12010.7|12009.2|438
1672200600000|2022-12-28 04:10:00|12016.8|12015.3|12015|12013.5|12019.2|12017.5|12014.6|12013.1|471
1672200900000|2022-12-28 04:15:00|12015.1|12012.9|12013.6|12012.1|12016.5|12015|12013.4|12011.9|421
1672201200000|2022-12-28 04:20:00|12013.5|12012|12013.3|12011.8|12014.2|12012.7|12012.6|12011.1|493
1672201500000|2022-12-28 04:25:00|12012.9|12011.4|12015.8|12014.3|12015.9|12014.4|12012.1|12010.6|460
1672201800000|2022-12-28 04:30:00|12016|12014.5|12013.7|12012.2|12016.5|12015|12013|12011.5|456
1672202100000|2022-12-28 04:35:00|12014|12012.5|12012.5|12011|12014.6|12013.1|12011.7|12010.2|380
1672202400000|2022-12-28 04:40:00|12012.6|12011.1|12016.9|12015.4|12017|12015.5|12012.6|12011.1|444
1672202700000|2022-12-28 04:45:00|12017|12015.5|12020.7|12019.2|12022.6|12021.1|12016.9|12015.4|543
1672203000000|2022-12-28 04:50:00|12020.8|12019.3|12022.7|12021.2|12022.8|12021.3|12020.1|12018.2|371
1672203300000|2022-12-28 04:55:00|12022.8|12021.3|12025.6|12024.1|12025.8|12024.3|12022.6|12021.1|318
1672203600000|2022-12-28 05:00:00|12025.7|12024.2|12025.5|12024|12027.7|12026.2|12024.6|12023|470
1672203900000|2022-12-28 05:05:00|12025.7|12024.2|12028.1|12026.6|12028.1|12026.6|12024.6|12023.1|410
1672204200000|2022-12-28 05:10:00|12028|12026.5|12027.8|12026.3|12028.8|12027.3|12026.2|12024.6|344
1672204500000|2022-12-28 05:15:00|12027.9|12026.4|12025.1|12023.6|12028.1|12026.6|12025.1|12023.6|336
1672204800000|2022-12-28 05:20:00|12025.2|12023.7|12028.5|12027|12029|12027.5|12024.5|12023|409
1672205100000|2022-12-28 05:25:00|12028.6|12027.1|12029.4|12027.9|12030.2|12028.7|12027.9|12026.4|291
1672205400000|2022-12-28 05:30:00|12029.5|12028|12027.8|12026.3|12030|12028.5|12025.4|12023.9|470
1672205700000|2022-12-28 05:35:00|12028.1|12026.6|12027.7|12026.2|12028.8|12027.2|12026.5|12025|372
1672206000000|2022-12-28 05:40:00|12027.8|12026.3|12027.4|12025.9|12030|12028.5|12026.6|12025.1|432
1672206300000|2022-12-28 05:45:00|12027.1|12025.6|12028|12026.5|12028.9|12027.4|12026.5|12025|340
1672206600000|2022-12-28 05:50:00|12028.1|12026.6|12027.9|12026.4|12029.6|12028.1|12026.4|12024.6|279
1672206900000|2022-12-28 05:55:00|12027.8|12026.3|12026.4|12024.9|12027.9|12026.4|12022.4|12020.9|462
1672207200000|2022-12-28 06:00:00|12026.3|12024.8|12025.8|12024.3|12027.7|12026.2|12024.3|12022.8|378
1672207500000|2022-12-28 06:05:00|12025.7|12024.2|12029.2|12027.7|12029.3|12027.8|12024.2|12022.7|364
1672207800000|2022-12-28 06:10:00|12029.1|12027.6|12034.7|12033.2|12035|12033.4|12028.5|12027|436
1672208100000|2022-12-28 06:15:00|12034.6|12033.1|12036.8|12035.3|12036.9|12035.4|12032|12030.5|346
1672208400000|2022-12-28 06:20:00|12037.2|12035.7|12037.5|12036|12040.7|12039.2|12037.2|12035.4|471
1672208700000|2022-12-28 06:25:00|12037.4|12035.9|12036.1|12033.9|12037.8|12036.3|12035.4|12033.6|422
1672209000000|2022-12-28 06:30:00|12035.7|12034.2|12032.5|12031|12036.5|12034.7|12032.2|12030.3|400
1672209300000|2022-12-28 06:35:00|12032.8|12031.3|12034.2|12032.7|12037|12034.6|12030.9|12029.3|513
1672209600000|2022-12-28 06:40:00|12034.9|12032.6|12033.1|12030.7|12035.1|12033.4|12029.3|12027.4|927
1672209900000|2022-12-28 06:45:00|12033.2|12030.9|12031.6|12030.1|12034|12031.9|12031.1|12029.4|557
1672210200000|2022-12-28 06:50:00|12031.7|12030.2|12032.5|12031|12033.2|12031.7|12030.4|12028.9|420
1672210500000|2022-12-28 06:55:00|12032.4|12030.9|12033.6|12032.1|12035|12033.5|12032.3|12030.8|476
1672210800000|2022-12-28 07:00:00|12032.8|12031.3|12027.9|12026.4|12033.4|12031.9|12027.7|12025.9|745
1672211100000|2022-12-28 07:05:00|12028|12026.5|12032.8|12031.3|12033.1|12031.6|12026.5|12024.7|745
1672211400000|2022-12-28 07:10:00|12032.6|12031.1|12034.6|12033.1|12035.2|12033.5|12030.7|12029.2|692
1672211700000|2022-12-28 07:15:00|12034.7|12033.2|12042.7|12041.2|12044.4|12042.9|12034.4|12032.5|678
1672212000000|2022-12-28 07:20:00|12043.1|12040.9|12045|12043.5|12045.3|12043.7|12041.4|12039.9|543
1672212300000|2022-12-28 07:25:00|12045.1|12043.6|12045.8|12044.3|12050.1|12048.5|12044.5|12043|486
1672212600000|2022-12-28 07:30:00|12045.7|12044.2|12045.8|12044.3|12055.5|12054|12045.4|12043.9|790
1672212900000|2022-12-28 07:35:00|12045.9|12044.4|12042.8|12041.3|12047.7|12046.2|12041.7|12040.2|557
1672213200000|2022-12-28 07:40:00|12043|12041.5|12039.5|12038|12045.3|12043.8|12038.6|12037.1|631
1672213500000|2022-12-28 07:45:00|12039.6|12038.1|12041.6|12040.1|12044.3|12042.8|12038.7|12037.2|575
1672213800000|2022-12-28 07:50:00|12041.7|12040.2|12037.9|12036.4|12043.5|12042|12037.6|12036.1|538
1672214100000|2022-12-28 07:55:00|12037.8|12036.3|12045.8|12044.3|12046.9|12045.4|12036.8|12035.3|793
1672214400000|2022-12-28 08:00:00|12045.7|12044.2|12050.5|12049|12054.7|12053.2|12044.7|12043.2|1021
1672214700000|2022-12-28 08:05:00|12050.4|12048.9|12043.9|12042.4|12050.4|12048.9|12038.7|12037|758
1672215000000|2022-12-28 08:10:00|12044.2|12042.7|12041.4|12039.9|12048.7|12047.2|12041.4|12039.9|946
1672215300000|2022-12-28 08:15:00|12041.5|12040|12044.9|12043.4|12046.7|12045.6|12041.1|12039.6|782
1672215600000|2022-12-28 08:20:00|12044.7|12043.2|12041.7|12040.2|12046.8|12045.5|12040.4|12038.9|776
1672215900000|2022-12-28 08:25:00|12041.6|12040.1|12043.7|12042.2|12044.9|12043.4|12037.7|12036.2|763
1672216200000|2022-12-28 08:30:00|12043.6|12042.1|12040.4|12038.9|12046.4|12044.9|12040.1|12038.6|620
1672216500000|2022-12-28 08:35:00|12040.5|12039|12038.8|12037.3|12040.6|12039.1|12034.7|12033.2|536
1672216800000|2022-12-28 08:40:00|12038.9|12037.4|12034.4|12032.9|12039.8|12038.3|12033.4|12031.9|666
1672217100000|2022-12-28 08:45:00|12034.3|12032.8|12030.1|12028.6|12034.4|12032.9|12028.1|12026.6|550
1672217400000|2022-12-28 08:50:00|12030|12028.5|12036.9|12035.4|12037.8|12036.3|12029.8|12028.3|516
1672217700000|2022-12-28 08:55:00|12036.4|12034.9|12022|12020.5|12036.6|12035.1|12020.9|12019.4|656
1672218000000|2022-12-28 09:00:00|12022.1|12020.6|12021.4|12019.9|12023.4|12021.9|12018.5|12017|510
1672218300000|2022-12-28 09:05:00|12021.7|12020.2|12026.5|12025|12027.7|12026.2|12020.4|12018.9|609
1672218600000|2022-12-28 09:10:00|12026.8|12025.3|12022.5|12021|12026.9|12025.4|12022.1|12020.6|549
1672218900000|2022-12-28 09:15:00|12022.6|12021.1|12021.4|12019.9|12024.6|12023.1|12020.6|12018.9|429
1672219200000|2022-12-28 09:20:00|12021.3|12019.8|12027.9|12026.4|12029.8|12028.3|12020.2|12018.7|722
1672219500000|2022-12-28 09:25:00|12027.8|12026.3|12023|12021.5|12031.7|12030.2|12022.5|12021|700
1672219800000|2022-12-28 09:30:00|12023.4|12021.9|12029.4|12027.9|12032.3|12030.8|12022.5|12021|755
1672220100000|2022-12-28 09:35:00|12029.5|12028|12029.5|12028|12031.3|12029.8|12026|12024.5|613
1672220400000|2022-12-28 09:40:00|12029.4|12027.9|12030.4|12028.9|12032|12030.5|12028.2|12026.7|544
1672220700000|2022-12-28 09:45:00|12030.3|12028.8|12030.6|12029.1|12032.5|12031|12028.2|12026.3|522
1672221000000|2022-12-28 09:50:00|12030.7|12028.4|12027.6|12026.1|12034.8|12033.3|12026.1|12024.6|551
1672221300000|2022-12-28 09:55:00|12027.5|12026|12030.4|12028.9|12031.2|12029.7|12024.9|12023.4|584
1672221600000|2022-12-28 10:00:00|12030.5|12029|12035.8|12034.3|12035.8|12034.3|12027.3|12025.8|658
1672221900000|2022-12-28 10:05:00|12035.7|12034.2|12039.7|12038.2|12044.3|12042.8|12035.4|12033.9|561
1672222200000|2022-12-28 10:10:00|12040.4|12038.9|12048.3|12046.8|12048.5|12047|12036|12034.5|748
1672222500000|2022-12-28 10:15:00|12048.4|12046.9|12052.2|12050.7|12053.4|12051.9|12045|12043.5|610
1672222800000|2022-12-28 10:20:00|12051.8|12050.3|12044.4|12042.9|12052.1|12050.6|12042.3|12040.8|486
1672223100000|2022-12-28 10:25:00|12044.5|12043|12042.8|12041.3|12047.7|12046.2|12041|12039.6|694
1672223400000|2022-12-28 10:30:00|12043|12041.5|12045.8|12044.3|12047.3|12045.8|12042.2|12040.7|515
1672223700000|2022-12-28 10:35:00|12045.9|12044.4|12045.1|12043.6|12046.4|12044.9|12041|12039.5|607
1672224000000|2022-12-28 10:40:00|12045.2|12043.7|12059.4|12057.9|12059.6|12058.1|12045.2|12043.7|555
1672224300000|2022-12-28 10:45:00|12059.3|12057.8|12056.5|12055|12062.5|12061.2|12056.1|12054.6|502
1672224600000|2022-12-28 10:50:00|12056.4|12054.9|12054.2|12052.7|12056.7|12055.2|12051.7|12050.5|547
1672224900000|2022-12-28 10:55:00|12053.9|12052.4|12062.4|12060.9|12063.3|12061.8|12053.4|12051.9|589
1672225200000|2022-12-28 11:00:00|12062.7|12061.2|12070.3|12068.8|12070.3|12068.8|12060.3|12058.8|744
1672225500000|2022-12-28 11:05:00|12070.5|12069|12079.1|12077.6|12080.6|12079.1|12065.7|12064.2|565
1672225800000|2022-12-28 11:10:00|12079.2|12077.7|12075.3|12073.8|12082.1|12080.6|12071.6|12070.1|520
1672226100000|2022-12-28 11:15:00|12075.4|12073.9|12073.1|12071.6|12078.5|12077|12071|12069.5|448
1672226400000|2022-12-28 11:20:00|12072.8|12071.3|12070.4|12068.9|12073.5|12072|12068.9|12067.5|436
1672226700000|2022-12-28 11:25:00|12070.5|12069|12075.4|12073.9|12075.6|12074.1|12069.4|12067.9|513
1672227000000|2022-12-28 11:30:00|12075.3|12073.8|12078.4|12076.9|12080.6|12079.1|12074.7|12073.2|616
1672227300000|2022-12-28 11:35:00|12078.3|12076.8|12070.1|12068.6|12079.4|12077.9|12069.4|12067.9|610
1672227600000|2022-12-28 11:40:00|12070.2|12068.7|12070.7|12069.2|12071.7|12070.2|12068.2|12066.7|494
1672227900000|2022-12-28 11:45:00|12071.3|12069.8|12082.9|12081.4|12083.8|12082.3|12071.3|12069.8|732
1672228200000|2022-12-28 11:50:00|12082.8|12081.3|12085.2|12083.7|12091.2|12089.7|12081.3|12079.8|470
1672228500000|2022-12-28 11:55:00|12085.1|12083.6|12077.7|12076.2|12088.2|12086.7|12075.3|12073.8|786
1672228800000|2022-12-28 12:00:00|12078.1|12076|12080.7|12079.2|12082.4|12080.9|12076.6|12075.1|812
1672229100000|2022-12-28 12:05:00|12081.2|12079.7|12079.2|12077.7|12084.6|12083.1|12078.4|12076.9|674
1672229400000|2022-12-28 12:10:00|12079.1|12077.6|12078.1|12076.6|12080.4|12078.9|12075.6|12074.4|749
1672229700000|2022-12-28 12:15:00|12078.3|12076.8|12083.5|12082|12083.6|12082.1|12077|12075.5|668
1672230000000|2022-12-28 12:20:00|12083.4|12081.9|12083.2|12081.7|12085.8|12084.9|12081.3|12079.8|740
1672230300000|2022-12-28 12:25:00|12083.3|12081.8|12091.4|12089.9|12091.5|12090.1|12079.9|12078.7|763
1672230600000|2022-12-28 12:30:00|12091.5|12090|12087.9|12086.4|12097.1|12095.6|12087.2|12086.3|871
1672230900000|2022-12-28 12:35:00|12088|12086.5|12084.1|12082.6|12091.3|12089.8|12084|12082.5|775
1672231200000|2022-12-28 12:40:00|12084|12082.5|12087.2|12085.7|12089.2|12087.7|12082.3|12080.8|716
1672231500000|2022-12-28 12:45:00|12087.1|12085.6|12090.6|12089.1|12091.3|12089.8|12086.7|12085.2|674
1672231800000|2022-12-28 12:50:00|12090.7|12089.2|12096.4|12094.9|12097.1|12095.6|12089.1|12087.7|624
1672232100000|2022-12-28 12:55:00|12096.2|12094.7|12088.7|12087.2|12096.5|12095|12088|12087.1|737
1672232400000|2022-12-28 13:00:00|12088.6|12087.1|12097.8|12096.9|12101.1|12099.7|12088.4|12086.9|912
1672232700000|2022-12-28 13:05:00|12097.6|12096.7|12093.8|12092.3|12100.6|12099.6|12092.5|12091.3|754
1672233000000|2022-12-28 13:10:00|12093.7|12092.2|12083.9|12082.4|12095.6|12094.1|12083.1|12081.9|812
1672233300000|2022-12-28 13:15:00|12083.8|12082.3|12083.8|12082.3|12089.1|12087.6|12082|12080.5|623
1672233600000|2022-12-28 13:20:00|12083.9|12082.4|12083.2|12081.7|12086.1|12084.6|12078.1|12077.2|778
1672233900000|2022-12-28 13:25:00|12083.3|12081.8|12080|12078.5|12086|12084.9|12076.9|12075.4|586
1672234200000|2022-12-28 13:30:00|12079.9|12078.4|12078.2|12076.7|12080.1|12078.6|12075.6|12074.4|732
1672234500000|2022-12-28 13:35:00|12078.1|12076.6|12077.1|12075.6|12080.8|12079.6|12075.8|12074.4|623
1672234800000|2022-12-28 13:40:00|12077.2|12075.7|12075|12073.5|12079|12077.5|12074.3|12072.8|613
1672235100000|2022-12-28 13:45:00|12075.1|12073.6|12079.9|12078.4|12081.3|12079.8|12074.9|12073.4|666
1672235400000|2022-12-28 13:50:00|12079.7|12078.2|12080.1|12078.6|12081|12079.6|12074.3|12073.4|699
1672235700000|2022-12-28 13:55:00|12080.2|12078.7|12085|12083.5|12088.3|12086.8|12078.8|12077.7|713
1672236000000|2022-12-28 14:00:00|12085.1|12083.6|12094.2|12093.3|12094.4|12093.3|12080.1|12078.7|844
1672236300000|2022-12-28 14:05:00|12094.1|12093.2|12094.2|12093.3|12101.2|12099.7|12092.5|12091|649
1672236600000|2022-12-28 14:10:00|12093.6|12092.7|12090.5|12089|12097|12095.6|12088.9|12087.4|786
1672236900000|2022-12-28 14:15:00|12090.6|12089.1|12096.2|12094.7|12098.3|12097.1|12089.7|12088.3|620
1672237200000|2022-12-28 14:20:00|12095.7|12094.8|12097|12095.5|12098.4|12097.3|12094.1|12092.7|727
1672237500000|2022-12-28 14:25:00|12097.1|12095.6|12105.5|12104|12109.5|12108.2|12095.4|12094.2|838
1672237800000|2022-12-28 14:30:00|12104.9|12103.9|12106.6|12105.1|12109.2|12107.8|12099.5|12098.5|1156
1672238100000|2022-12-28 14:35:00|12106.7|12105.2|12115|12113.5|12126.8|12125.3|12106.7|12105.2|1233
1672238400000|2022-12-28 14:40:00|12114.9|12114|12109.9|12108.4|12116.3|12115.2|12109.3|12107.8|830
1672238700000|2022-12-28 14:45:00|12110|12108.5|12119.5|12118|12119.8|12118.3|12110|12108.5|919
1672239000000|2022-12-28 14:50:00|12119.9|12118.4|12108.7|12107.2|12121.1|12119.7|12105.3|12104.2|970
1672239300000|2022-12-28 14:55:00|12108.9|12107.4|12109.4|12107.9|12115.2|12113.7|12106.8|12105.3|912
1672239600000|2022-12-28 15:00:00|12109.3|12107.8|12109.1|12107.6|12117.4|12115.9|12108|12106.5|1176
1672239900000|2022-12-28 15:05:00|12109.2|12107.7|12103.3|12101.8|12111.6|12110.4|12098.7|12097.4|1112
1672240200000|2022-12-28 15:10:00|12103.4|12102.5|12110.9|12109.4|12111.8|12110.7|12101.9|12100.8|1113
1672240500000|2022-12-28 15:15:00|12110.8|12109.3|12107.8|12106.3|12111.2|12109.7|12100.7|12099.4|982
1672240800000|2022-12-28 15:20:00|12107.7|12106.2|12099.4|12097.9|12107.7|12106.4|12098.7|12097.3|860
1672241100000|2022-12-28 15:25:00|12099.2|12097.7|12088.2|12086.7|12099.9|12098.4|12087.9|12086.6|942
1672241400000|2022-12-28 15:30:00|12088.1|12086.6|12082|12080.5|12090.4|12088.9|12081.5|12080|878
1672241700000|2022-12-28 15:35:00|12081.9|12080.4|12073.2|12072.3|12081.9|12080.7|12066|12064.7|955
1672242000000|2022-12-28 15:40:00|12073.3|12072.4|12070.3|12068.8|12080.3|12078.8|12069.6|12068.2|817
1672242300000|2022-12-28 15:45:00|12070.2|12068.7|12068.7|12067.2|12072.8|12071.4|12066.2|12064.9|1054
1672242600000|2022-12-28 15:50:00|12068.6|12067.1|12036|12034.5|12070.4|12068.9|12034.9|12033.4|1283
1672242900000|2022-12-28 15:55:00|12036.1|12034.6|12035.8|12034.9|12038.3|12036.8|12031.5|12030|1167
1672243200000|2022-12-28 16:00:00|12036.2|12034.7|12036.8|12035.3|12039.3|12038|12029|12027.5|1107
1672243500000|2022-12-28 16:05:00|12037|12035.5|12027.5|12026|12038.5|12037|12023.2|12021.7|735
1672243800000|2022-12-28 16:10:00|12027.4|12026.5|12033.7|12032.8|12034.8|12033.5|12025.7|12024.2|627
1672244100000|2022-12-28 16:15:00|12034.2|12032.7|12034.4|12032.9|12034.9|12034|12028.4|12027.1|831
1672244400000|2022-12-28 16:20:00|12034.1|12033.2|12038.7|12037.8|12040.6|12039.6|12032.2|12030.7|652
1672244700000|2022-12-28 16:25:00|12038.6|12037.7|12028.3|12026.8|12039.7|12038.4|12027.4|12026|825
1672245000000|2022-12-28 16:30:00|12028.4|12026.9|12033|12031.5|12034.9|12033.6|12027.5|12026.1|690
1672245300000|2022-12-28 16:35:00|12033.1|12031.6|12037.6|12036.1|12038.9|12037.4|12026.9|12025.6|700
1672245600000|2022-12-28 16:40:00|12037.5|12036|12039.4|12037.9|12039.5|12038.4|12033.2|12031.7|561
1672245900000|2022-12-28 16:45:00|12039.3|12037.8|12030.7|12029.2|12039.3|12037.8|12030.6|12029.1|676
1672246200000|2022-12-28 16:50:00|12030.9|12029.4|12028.8|12027.3|12032.8|12031.6|12028|12026.7|688
1672246500000|2022-12-28 16:55:00|12028.9|12027.4|12033|12031.5|12034.8|12033.3|12026.9|12025.4|637
1672246800000|2022-12-28 17:00:00|12032.9|12031.4|12028.7|12027.2|12034.2|12032.9|12027.6|12026.3|615
1672247100000|2022-12-28 17:05:00|12028.4|12026.9|12032.1|12030.6|12032.8|12031.3|12024.4|12022.9|621
1672247400000|2022-12-28 17:10:00|12032|12030.5|12030.3|12028.8|12034.3|12033|12027.7|12026.6|529
1672247700000|2022-12-28 17:15:00|12030.6|12029.1|12029.2|12027.7|12033|12031.7|12025.7|12024.4|606
1672248000000|2022-12-28 17:20:00|12029.3|12027.8|12030.9|12030|12031.8|12030.6|12027.6|12026.1|639
1672248300000|2022-12-28 17:25:00|12031.1|12030.2|12038.8|12037.3|12039.6|12038.2|12030|12028.6|574
1672248600000|2022-12-28 17:30:00|12038.7|12037.2|12035.9|12034.4|12040.8|12039.4|12033.7|12032.3|618
1672248900000|2022-12-28 17:35:00|12035.8|12034.3|12032.5|12031|12035.8|12034.3|12029.5|12028.3|607
1672249200000|2022-12-28 17:40:00|12032.6|12031.1|12027.7|12026.2|12033|12031.5|12026|12024.9|526
1672249500000|2022-12-28 17:45:00|12027.8|12026.3|12038.1|12036.6|12038.5|12037|12027.4|12025.9|666
1672249800000|2022-12-28 17:50:00|12037.6|12036.1|12041.3|12039.8|12041.4|12039.9|12035|12033.5|535
1672250100000|2022-12-28 17:55:00|12041.4|12039.9|12044.9|12043.4|12046.5|12045|12041.2|12039.7|493
1672250400000|2022-12-28 18:00:00|12045.4|12043.9|12044.9|12043.4|12046.1|12044.8|12042.7|12041.3|709
1672250700000|2022-12-28 18:05:00|12045.1|12043.6|12052.4|12050.9|12054.6|12053.3|12045|12043.5|574
1672251000000|2022-12-28 18:10:00|12052.3|12050.8|12049.3|12047.8|12055.1|12053.6|12048.4|12047.2|573
1672251300000|2022-12-28 18:15:00|12049.4|12047.9|12049.9|12048.4|12049.9|12048.4|12044.3|12042.8|462
1672251600000|2022-12-28 18:20:00|12050.6|12049.1|12041.2|12039.7|12051.2|12049.9|12040.4|12038.9|517
1672251900000|2022-12-28 18:25:00|12041.3|12039.8|12043.4|12041.9|12044.6|12043.1|12040|12038.5|517
1672252200000|2022-12-28 18:30:00|12043.2|12041.7|12040.8|12039.3|12045.6|12044.1|12039.2|12037.7|570
1672252500000|2022-12-28 18:35:00|12040.7|12039.2|12036.9|12035.4|12041.1|12039.6|12036.4|12034.5|493
1672252800000|2022-12-28 18:40:00|12036.8|12035.3|12034.8|12033.3|12039.7|12038.2|12033.8|12032.3|546
1672253100000|2022-12-28 18:45:00|12034.6|12033.1|12034.6|12033.1|12037.9|12036.8|12032.7|12031|455
1672253400000|2022-12-28 18:50:00|12034.8|12033.3|12032.2|12030.7|12035.7|12034.2|12030.5|12029.1|587
1672253700000|2022-12-28 18:55:00|12031.8|12030.3|12026.9|12026|12031.9|12030.4|12026.7|12025.8|555
1672254000000|2022-12-28 19:00:00|12027|12026.1|12027.9|12026.4|12028|12027|12023|12021.5|617
1672254300000|2022-12-28 19:05:00|12027.8|12026.3|12028|12026.5|12030.9|12029.6|12027|12025.5|588
1672254600000|2022-12-28 19:10:00|12028.3|12026.8|12032.8|12031.3|12033.1|12031.7|12028|12026.5|378
1672254900000|2022-12-28 19:15:00|12032.9|12031.4|12033.8|12032.9|12034.2|12033|12029.8|12028.3|381
1672255200000|2022-12-28 19:20:00|12033.7|12032.8|12032.8|12031.3|12034.6|12033.3|12030.7|12029.2|444
1672255500000|2022-12-28 19:25:00|12032.6|12031.1|12035|12033.5|12037|12035.9|12031.6|12030.1|436
1672255800000|2022-12-28 19:30:00|12035.1|12033.6|12031.3|12029.8|12036.2|12034.7|12031|12029.5|429
1672256100000|2022-12-28 19:35:00|12031.4|12029.9|12030.1|12028.6|12033.8|12032.3|12029.9|12028.4|337
1672256400000|2022-12-28 19:40:00|12030|12028.5|12033.1|12031.6|12033.3|12032.1|12030|12028.5|332
1672256700000|2022-12-28 19:45:00|12033|12031.5|12030.2|12028.7|12034.1|12032.8|12029.7|12028.5|323
1672257000000|2022-12-28 19:50:00|12030.4|12028.9|12028.3|12026.8|12030.4|12028.9|12026.9|12025.4|428
1672257300000|2022-12-28 19:55:00|12028.4|12026.9|12027.9|12027|12030.2|12028.7|12026.8|12025.5|560
1672257600000|2022-12-28 20:00:00|12027.5|12026.6|12026.1|12024.6|12028.3|12026.8|12025.6|12024.5|410
1672257900000|2022-12-28 20:05:00|12026|12024.5|12027.8|12026.3|12028.6|12027.1|12025.8|12024.3|315
1672258200000|2022-12-28 20:10:00|12027.9|12026.4|12024|12022.5|12028.3|12026.8|12023.1|12021.5|388
1672258500000|2022-12-28 20:15:00|12023.4|12021.9|12023.8|12022.3|12026.1|12024.6|12022.9|12021.4|441
1672258800000|2022-12-28 20:20:00|12024.1|12022.6|12022.8|12021.3|12025|12023.5|12020.2|12018.4|549
1672259100000|2022-12-28 20:25:00|12022.7|12021.2|12024.5|12023|12025.2|12023.7|12021.8|12020.5|464
1672259400000|2022-12-28 20:30:00|12024.4|12022.9|12022.2|12020.7|12026.9|12025|12022.1|12020.5|443
1672259700000|2022-12-28 20:35:00|12022|12020.5|12025.4|12023.9|12026.4|12024.9|12021.6|12020.1|505
1672260000000|2022-12-28 20:40:00|12025.3|12023.8|12023.8|12022.3|12025.9|12024.4|12022.8|12021.2|532
1672260300000|2022-12-28 20:45:00|12023.9|12022.4|12022.8|12021.3|12025.1|12023.6|12022.1|12020.6|419
1672260600000|2022-12-28 20:50:00|12022.9|12021.4|12018.1|12016.6|12023.4|12022.3|12017.8|12016.4|414
1672260900000|2022-12-28 20:55:00|12018|12016.5|12017.4|12015.9|12020.8|12019.3|12017.3|12015.9|389
1672261200000|2022-12-28 21:00:00|12017.6|12016.1|12019.8|12018.3|12022.3|12020.6|12017.6|12016.1|370
1672261500000|2022-12-28 21:05:00|12019.7|12018.2|12021.3|12019.8|12021.4|12019.9|12019.7|12018|248
1672261800000|2022-12-28 21:10:00|12021.2|12019.7|12019.9|12018.4|12022.8|12021.3|12019.8|12017.9|237
1672262100000|2022-12-28 21:15:00|12019.7|12018.2|12018|12016.5|12020.5|12019|12017.8|12015.6|211
1672262400000|2022-12-28 21:20:00|12018.2|12016.7|12021.8|12020.3|12022.2|12020.5|12018.2|12016.7|308
1672262700000|2022-12-28 21:25:00|12021.7|12020.2|12018.9|12017.4|12021.8|12020.3|12018.6|12016.9|187
1672263000000|2022-12-28 21:30:00|12018.8|12017.3|12019.3|12017.8|12020.1|12018.5|12018.7|12016.9|133
1672263300000|2022-12-28 21:35:00|12019.4|12017.9|12019.2|12017.7|12019.6|12018.1|12018.5|12016.9|297
1672263600000|2022-12-28 21:40:00|12019.1|12017.6|12020.5|12019|12020.6|12019|12018.7|12017.2|415
1672263900000|2022-12-28 21:45:00|12020.7|12018.6|12020.6|12019.1|12021.1|12019.2|12019.3|12017.6|330
1672264200000|2022-12-28 21:50:00|12020.7|12019.2|12020.5|12018|12021.3|12019.6|12019.4|12017.3|230
1672264500000|2022-12-28 21:55:00|12020.4|12017.9|12020.5|12015.8|12022.2|12019.1|12019.6|12015.7|291
1672264800000|2022-12-28 22:00:00|12020.7|12014.3|12021.6|12011.9|12023.3|12016.5|12019.6|12011.6|26
1672265100000|2022-12-28 22:05:00|12021.4|12012|12022.6|12012.4|12023.2|12013.9|12021.4|12011.3|39
1672265400000|2022-12-28 22:10:00|12022.7|12012.3|12021.4|12012.3|12022.7|12014.2|12021|12011.9|1097
1672265700000|2022-12-28 22:15:00|12021.5|12012.4|12021|12013.6|12021.6|12014.4|12020|12012.3|1349
1672266000000|2022-12-28 22:20:00|12021.1|12013.7|12021.3|12013.4|12021.3|12013.8|12020.8|12013.2|1219
1672266300000|2022-12-28 22:25:00|12021.1|12013.5|12026.7|12015.7|12029.7|12018.7|12021|12013.1|1407
1672266600000|2022-12-28 22:30:00|12026.5|12015.5|12026.1|12015.1|12028.4|12017.4|12024.8|12013.8|1378
1672266900000|2022-12-28 22:35:00|12025.7|12014.7|12021.1|12013.7|12026.2|12015.2|12020.9|12012.5|1341
1672267200000|2022-12-28 22:40:00|12021.2|12013.6|12021.2|12013.7|12021.4|12013.9|12021|12013.4|1472
1672267500000|2022-12-28 22:45:00|12021.3|12014|12021.1|12014.1|12021.6|12015.2|12020.6|12013.6|1582
1672267800000|2022-12-28 22:50:00|12021|12014.4|12021.3|12014.1|12022.2|12015.4|12020.4|12013.6|1403
1672268100000|2022-12-28 22:55:00|12021.4|12014.2|12023|12012|12023|12014.4|12021.1|12011.1|1193
1672268400000|2022-12-28 23:00:00|12022.6|12012.4|12025.2|12018.2|12028.1|12019.5|12021.8|12011.5|507
1672268700000|2022-12-28 23:05:00|12025.6|12018.8|12027.1|12018.9|12029.4|12021.8|12024|12016.7|461
1672269000000|2022-12-28 23:10:00|12027.2|12018.8|12027.2|12020.4|12028.5|12022.6|12024|12017.8|432
1672269300000|2022-12-28 23:15:00|12027.7|12020.2|12027.5|12024.2|12028.4|12024.5|12025|12020|1654
1672269600000|2022-12-28 23:20:00|12027.4|12024|12032.9|12030.3|12034.4|12031.1|12027|12023.5|606
1672269900000|2022-12-28 23:25:00|12033|12030.4|12031.5|12028.4|12033.4|12031.1|12030.5|12027.9|451
1672270200000|2022-12-28 23:30:00|12031.4|12028.3|12030.4|12028.1|12031.5|12029.3|12028.5|12026.1|400
1672270500000|2022-12-28 23:35:00|12030.3|12028.2|12030.6|12027.9|12032.2|12030.1|12029.6|12027.4|330
1672270800000|2022-12-28 23:40:00|12030.5|12027.8|12030.6|12029.1|12031.1|12029.2|12029.6|12027.6|411
1672271100000|2022-12-28 23:45:00|12030.5|12029|12029.7|12028.2|12030.9|12029.1|12029.3|12027.2|582
1672271400000|2022-12-28 23:50:00|12030|12027.6|12029.5|12026.8|12030.4|12028.6|12027.5|12025.3|530
1672271700000|2022-12-28 23:55:00|12029.6|12026.9|12028.9|12027.4|12031.1|12028.8|12028.7|12026.6|444
1672272000000|2022-12-29 00:00:00|12029.8|12028.3|12034.2|12032.7|12034.9|12033.2|12029.8|12027.9|533
1672272300000|2022-12-29 00:05:00|12034.3|12032.8|12030.9|12029.4|12034.6|12032.9|12030.7|12028.9|529
1672272600000|2022-12-29 00:10:00|12031|12029.5|12030.5|12028.4|12031.9|12030.1|12029.5|12027.7|620
1672272900000|2022-12-29 00:15:00|12030.2|12028.7|12030.8|12028.7|12031.9|12030.1|12029.8|12027.9|612
1672273200000|2022-12-29 00:20:00|12030.5|12029|12034.9|12032.7|12034.9|12033|12030.2|12028.6|683
1672273500000|2022-12-29 00:25:00|12035.1|12033.4|12030.9|12029.4|12035.2|12033.7|12030.6|12028.6|361
1672273800000|2022-12-29 00:30:00|12030.8|12029.3|12030.9|12029.4|12032.3|12030.8|12030.7|12028.9|391
1672274100000|2022-12-29 00:35:00|12031|12029.5|12030.9|12029.4|12032.1|12030.4|12030.3|12028.6|290
1672274400000|2022-12-29 00:40:00|12030.8|12029.3|12033.4|12031.9|12034.2|12032.5|12030.7|12028.9|260
1672274700000|2022-12-29 00:45:00|12033.5|12032|12033.9|12032.4|12034.9|12032.9|12032.8|12031.2|233
1672275000000|2022-12-29 00:50:00|12034.3|12032.8|12037.9|12036.4|12037.9|12036.4|12033.9|12032.4|268
1672275300000|2022-12-29 00:55:00|12037.8|12036.3|12041|12039.5|12044.4|12042.5|12036.2|12034.7|403
1672275600000|2022-12-29 01:00:00|12041.1|12039.6|12040|12037.9|12042.9|12041.4|12039|12037.5|555
1672275900000|2022-12-29 01:05:00|12039.5|12037.8|12042.6|12041.1|12043.7|12042|12038.6|12037.1|565
1672276200000|2022-12-29 01:10:00|12042.5|12041|12043.8|12042.3|12044.4|12042.9|12040.2|12038.7|459
1672276500000|2022-12-29 01:15:00|12043.9|12042.4|12044.7|12043.2|12046.4|12044.6|12043.7|12042.2|467
1672276800000|2022-12-29 01:20:00|12044.5|12043|12042.7|12041.2|12045.1|12043.5|12042.3|12040.8|332
1672277100000|2022-12-29 01:25:00|12042.6|12041.1|12046.8|12045.3|12047|12045.5|12042.4|12040.9|426
1672277400000|2022-12-29 01:30:00|12046.7|12045.2|12049|12047.5|12051.9|12050.4|12044.6|12042.6|514
1672277700000|2022-12-29 01:35:00|12048.9|12047.4|12045.5|12044|12050.7|12049|12044.3|12042.8|449
1672278000000|2022-12-29 01:40:00|12045.4|12043.9|12047.2|12045.7|12048.1|12046.4|12044.1|12042.3|623
1672278300000|2022-12-29 01:45:00|12047.5|12045.4|12044.1|12042.6|12048.8|12047|12043.7|12042.2|501
1672278600000|2022-12-29 01:50:00|12043.9|12042.4|12042.5|12041|12046|12044.5|12041.9|12040.4|501
1672278900000|2022-12-29 01:55:00|12042.6|12041.1|12041.5|12040|12044.4|12042.9|12040.6|12039.1|469
1672279200000|2022-12-29 02:00:00|12041.8|12039.6|12044.4|12042.9|12044.8|12043.3|12041.2|12039.6|427
1672279500000|2022-12-29 02:05:00|12044.6|12043.1|12044.2|12042.7|12045.8|12044.3|12043.5|12041.9|408
1672279800000|2022-12-29 02:10:00|12044.1|12042.6|12043.5|12042|12044.7|12042.9|12041.7|12040.2|358
1672280100000|2022-12-29 02:15:00|12043.7|12042.2|12044.6|12043.1|12046.8|12045.3|12043.7|12042.2|403
1672280400000|2022-12-29 02:20:00|12044.4|12042.9|12045|12043.5|12046|12044.5|12043.9|12042.4|323
1672280700000|2022-12-29 02:25:00|12044.9|12043.4|12043.4|12041.9|12045.6|12044.1|12043.3|12041.6|319
1672281000000|2022-12-29 02:30:00|12043.3|12041.8|12042.4|12040.9|12043.7|12042.2|12040|12038.5|428
1672281300000|2022-12-29 02:35:00|12042.3|12040.8|12042.2|12040.7|12044.7|12043.2|12040.8|12039.3|447
1672281600000|2022-12-29 02:40:00|12042.1|12040.6|12043.7|12042.2|12045.1|12043.3|12042|12040.3|340
1672281900000|2022-12-29 02:45:00|12043.8|12042.3|12043.3|12041.8|12044|12042.4|12041.8|12040.3|373
1672282200000|2022-12-29 02:50:00|12042.9|12041.4|12042.4|12040.9|12044.2|12042.7|12042.2|12040.7|401
1672282500000|2022-12-29 02:55:00|12042.5|12041|12039.6|12038.1|12043.5|12041.7|12039.6|12038.1|432
1672282800000|2022-12-29 03:00:00|12039.7|12038.2|12038.1|12036.6|12040.5|12038.8|12036.3|12034.8|406
1672283100000|2022-12-29 03:05:00|12037.9|12036.4|12038.8|12037.3|12040.9|12039.4|12037.9|12036.4|382
1672283400000|2022-12-29 03:10:00|12038.7|12037.2|12036.7|12034.6|12038.7|12037.2|12036.1|12034.6|297
1672283700000|2022-12-29 03:15:00|12036.4|12034.9|12036.2|12034.7|12037.8|12036.3|12034.6|12033.1|384
1672284000000|2022-12-29 03:20:00|12036.3|12034.8|12037.6|12036.1|12038.6|12037.1|12035.7|12034|370
1672284300000|2022-12-29 03:25:00|12037.7|12036.2|12038.7|12036.5|12039.3|12037.4|12037|12035.5|390
1672284600000|2022-12-29 03:30:00|12038.4|12036.9|12035.7|12034.2|12038.8|12037.3|12035.4|12033.8|298
1672284900000|2022-12-29 03:35:00|12035.9|12034.4|12036.3|12034.8|12037.7|12036.2|12035.6|12034.1|334
1672285200000|2022-12-29 03:40:00|12036.2|12034.7|12036|12034.5|12037.6|12036.1|12035.8|12034.3|358
1672285500000|2022-12-29 03:45:00|12035.9|12034.4|12035.8|12034.3|12036.5|12035|12034|12032.4|363
1672285800000|2022-12-29 03:50:00|12035.7|12034.2|12037.7|12036.2|12038.6|12037.1|12035.6|12034.1|356
1672286100000|2022-12-29 03:55:00|12037.6|12036.1|12038.4|12036.9|12038.9|12037.4|12037.6|12036|388
1672286400000|2022-12-29 04:00:00|12038.6|12037.1|12035.8|12034.3|12038.7|12037.2|12033.4|12031.9|376
1672286700000|2022-12-29 04:05:00|12035.9|12034.4|12033.5|12032|12036.5|12035|12033.5|12032|361
1672287000000|2022-12-29 04:10:00|12033.6|12032.1|12033.1|12031.6|12035.6|12034.1|12032.9|12031.3|322
1672287300000|2022-12-29 04:15:00|12033|12031.5|12030.4|12028.9|12033|12031.5|12030.2|12028.6|322
1672287600000|2022-12-29 04:20:00|12030.3|12028.8|12031.4|12029.9|12032.5|12030.9|12029.7|12028.2|371
1672287900000|2022-12-29 04:25:00|12031.5|12030|12030.6|12029.1|12031.8|12030.3|12030.1|12028.4|178
1672288200000|2022-12-29 04:30:00|12030.7|12029.2|12031.7|12030.2|12031.8|12030.3|12028.7|12027.2|241
1672288500000|2022-12-29 04:35:00|12031.8|12030.3|12032.5|12031|12033|12031.4|12030.5|12028.8|299
1672288800000|2022-12-29 04:40:00|12032.4|12030.9|12031.7|12030.2|12033|12031.2|12029.7|12028.2|288
1672289100000|2022-12-29 04:45:00|12031.9|12030.4|12034.2|12032.7|12035.8|12034.2|12031.8|12030.3|354
1672289400000|2022-12-29 04:50:00|12034.1|12032.6|12036.5|12035|12036.7|12035.2|12033.4|12031.9|335
1672289700000|2022-12-29 04:55:00|12036.6|12035.1|12037.5|12036|12039.1|12037.6|12036.5|12035|421
1672290000000|2022-12-29 05:00:00|12037.6|12036.1|12038.9|12037.4|12039.8|12038.3|12035.5|12033.9|469
1672290300000|2022-12-29 05:05:00|12039|12037.5|12041|12039.5|12043|12041.4|12038.9|12037.4|524
1672290600000|2022-12-29 05:10:00|12041.1|12039.6|12042|12040.5|12043.4|12041.7|12040.7|12038.9|498
1672290900000|2022-12-29 05:15:00|12041.8|12040.3|12041.7|12040.2|12043.5|12041.8|12040.3|12038.8|483
1672291200000|2022-12-29 05:20:00|12041.6|12040.1|12041.5|12040|12044|12042.4|12041.4|12039.9|630
1672291500000|2022-12-29 05:25:00|12041.4|12039.9|12042.5|12041|12043.2|12041.7|12040.4|12038.9|714
1672291800000|2022-12-29 05:30:00|12042.4|12040.9|12040.7|12039.2|12043.9|12042.4|12040.1|12038.3|386
1672292100000|2022-12-29 05:35:00|12040.4|12038.9|12040.4|12038.9|12041.3|12039.5|12039.5|12037.8|255
1672292400000|2022-12-29 05:40:00|12040.5|12039|12038.9|12037.4|12041.2|12039.4|12037.6|12036|259
1672292700000|2022-12-29 05:45:00|12039|12037.5|12035.8|12034.3|12040.8|12039.1|12035|12033.2|246
1672293000000|2022-12-29 05:50:00|12035.7|12034.2|12035.7|12034.2|12037.7|12035.7|12034.7|12032.8|150
1672293300000|2022-12-29 05:55:00|12035.9|12034.4|12039|12037.5|12039.2|12037.7|12032.9|12031.2|386
1672293600000|2022-12-29 06:00:00|12039.1|12037.6|12038.6|12037.1|12039.9|12038.4|12036.7|12035.2|351
1672293900000|2022-12-29 06:05:00|12038.5|12037|12038.7|12037.2|12042.1|12040.6|12036.4|12034.9|377
1672294200000|2022-12-29 06:10:00|12038.3|12036.8|12039.5|12038|12039.7|12038.2|12036.8|12035.3|316
1672294500000|2022-12-29 06:15:00|12039.7|12037.6|12039.4|12037.9|12040.8|12039.2|12038.7|12037.1|342
1672294800000|2022-12-29 06:20:00|12039.5|12038|12039|12037.5|12040.8|12039.3|12038.4|12036.7|246
1672295100000|2022-12-29 06:25:00|12038.8|12037.3|12034.4|12032.9|12039.3|12037.5|12033.4|12031.9|432
1672295400000|2022-12-29 06:30:00|12034.3|12032.8|12034.6|12033.1|12034.8|12033.3|12031.8|12030.3|362
1672295700000|2022-12-29 06:35:00|12034.7|12032.4|12025.3|12023.8|12034.7|12032.9|12024.5|12023|531
1672296000000|2022-12-29 06:40:00|12025.4|12023.9|12026.5|12025|12026.9|12025.4|12023.3|12021.8|653
1672296300000|2022-12-29 06:45:00|12026.1|12024.6|12028.7|12027.2|12029.2|12027.7|12024.2|12022.7|510
1672296600000|2022-12-29 06:50:00|12029|12027.5|12026.4|12024.9|12029.7|12028.2|12025.7|12024.2|423
1672296900000|2022-12-29 06:55:00|12026.5|12025|12027.9|12026.4|12029|12027.5|12025.5|12024|472
1672297200000|2022-12-29 07:00:00|12027.6|12025.5|12026.7|12025.2|12029.3|12027.5|12024.8|12023.7|386
1672297500000|2022-12-29 07:05:00|12026.6|12025.1|12028.5|12027|12029.7|12028.2|12025.6|12023.9|427
1672297800000|2022-12-29 07:10:00|12028.6|12027.1|12026.6|12025.1|12028.7|12027.1|12025.6|12024.1|415
1672298100000|2022-12-29 07:15:00|12026.7|12025.2|12024.6|12023.1|12029.1|12027.6|12024.4|12022.6|437
1672298400000|2022-12-29 07:20:00|12024.5|12023|12023.7|12022.2|12024.9|12023.4|12022.5|12021|428
1672298700000|2022-12-29 07:25:00|12023.4|12021.9|12020.8|12019.3|12023.9|12022.4|12020.3|12018.8|528
1672299000000|2022-12-29 07:30:00|12020.9|12019.4|12017.1|12015.6|12021.4|12019.9|12015.6|12014.1|440
1672299300000|2022-12-29 07:35:00|12017.2|12015.7|12020.6|12019.1|12022.2|12020.7|12017.2|12015.7|462
1672299600000|2022-12-29 07:40:00|12020.7|12019.2|12024.8|12023.3|12027.1|12025.6|12019.8|12017.9|574
1672299900000|2022-12-29 07:45:00|12024|12022.5|12023.8|12022.3|12025.5|12024|12022.6|12020.9|547
1672300200000|2022-12-29 07:50:00|12023.7|12022.2|12025|12023.5|12025.8|12024.3|12021.1|12019.6|549
1672300500000|2022-12-29 07:55:00|12025.2|12023.7|12035|12033.5|12036.1|12034.6|12024.8|12023.1|660
1672300800000|2022-12-29 08:00:00|12035.2|12033.7|12040.1|12038.6|12041.1|12039.6|12030.6|12029.1|706
1672301100000|2022-12-29 08:05:00|12040|12038.5|12043.4|12041.9|12049.2|12047.7|12038.5|12037|677
1672301400000|2022-12-29 08:10:00|12043.5|12042|12040.8|12039.3|12047.2|12045.7|12040.2|12038.7|623
1672301700000|2022-12-29 08:15:00|12040.7|12039.2|12043.3|12041.8|12043.3|12041.8|12036|12034.5|435
1672302000000|2022-12-29 08:20:00|12043.7|12042.2|12039.5|12038|12045.6|12044.1|12037.6|12036.1|655
1672302300000|2022-12-29 08:25:00|12039.6|12038.1|12042|12040.5|12046.5|12045|12038.5|12037.2|673
1672302600000|2022-12-29 08:30:00|12042.1|12040.6|12043.2|12041.7|12046.3|12045.4|12040|12038.5|711
1672302900000|2022-12-29 08:35:00|12043|12041.5|12044.6|12043.1|12044.8|12043.3|12037.5|12036.1|571
1672303200000|2022-12-29 08:40:00|12044.5|12043|12040.9|12039.4|12046|12044.5|12039.6|12038.1|666
1672303500000|2022-12-29 08:45:00|12040.8|12039.3|12039.7|12038.2|12042|12040.5|12037.2|12035.7|660
1672303800000|2022-12-29 08:50:00|12039.6|12038.1|12045.2|12043.7|12047.3|12045.8|12039.4|12037.9|614
1672304100000|2022-12-29 08:55:00|12045.1|12043.6|12038.5|12037|12045.2|12043.7|12037.3|12035.8|514
1672304400000|2022-12-29 09:00:00|12038.7|12037.2|12051|12049.5|12051.4|12049.9|12038.7|12037.2|642
1672304700000|2022-12-29 09:05:00|12050.9|12049.4|12048.9|12047.4|12052.3|12050.8|12047.6|12045.9|732
1672305000000|2022-12-29 09:10:00|12049|12047.5|12042.8|12041.3|12049.5|12048|12042.7|12041.2|659
1672305300000|2022-12-29 09:15:00|12042.7|12041.2|12042.5|12041|12044.4|12042.9|12038.9|12037.4|684
1672305600000|2022-12-29 09:20:00|12042.4|12040.9|12049.9|12048.4|12057.2|12055.7|12041.9|12040.4|627
1672305900000|2022-12-29 09:25:00|12050|12048.5|12047|12045.5|12051.1|12049.6|12046.2|12044.7|676
1672306200000|2022-12-29 09:30:00|12046.7|12045.2|12046.8|12045.3|12047.5|12046|12042.5|12041|558
1672306500000|2022-12-29 09:35:00|12046.7|12045.2|12045.6|12044.1|12050.2|12048.7|12045.6|12044.1|623
1672306800000|2022-12-29 09:40:00|12045.5|12044|12050|12048.5|12052.9|12051.7|12044.7|12043.2|494
1672307100000|2022-12-29 09:45:00|12049.9|12048.4|12056.4|12054.9|12057.8|12056.3|12048.8|12047.3|534
1672307400000|2022-12-29 09:50:00|12055.9|12054.4|12057.5|12056|12058.3|12057|12054.3|12052.8|564
1672307700000|2022-12-29 09:55:00|12057.7|12056.2|12056.1|12054.6|12064.2|12062.8|12053.4|12052.2|624
1672308000000|2022-12-29 10:00:00|12056.2|12054.7|12048.9|12047.4|12056.4|12055.2|12046.3|12044.8|779
1672308300000|2022-12-29 10:05:00|12048.8|12047.3|12049|12047.5|12052|12050.5|12047.8|12046.3|628
1672308600000|2022-12-29 10:10:00|12048.9|12047.4|12051.1|12049.6|12051.8|12050.3|12047.1|12045.6|720
1672308900000|2022-12-29 10:15:00|12051|12049.5|12049.4|12047.9|12052.6|12051.1|12048.8|12047.3|665
1672309200000|2022-12-29 10:20:00|12049.5|12048|12028.9|12027.4|12050|12048.5|12027.9|12026.4|744
1672309500000|2022-12-29 10:25:00|12028.8|12027.3|12036|12034.5|12037.8|12036.3|12027.6|12026|626
1672309800000|2022-12-29 10:30:00|12035.9|12034.4|12032.5|12031|12037.1|12035.6|12028.8|12027.3|750
1672310100000|2022-12-29 10:35:00|12032.8|12031.3|12033.7|12032.2|12034.9|12033.4|12032|12030.5|485
1672310400000|2022-12-29 10:40:00|12033.6|12032.1|12035|12033.5|12036.5|12035|12028.9|12027.7|556
1672310700000|2022-12-29 10:45:00|12034.9|12033.4|12034|12032.5|12038.8|12037.3|12031.3|12029.6|580
1672311000000|2022-12-29 10:50:00|12033.9|12032.4|12032.6|12031.1|12038.2|12036.7|12032.6|12031.1|456
1672311300000|2022-12-29 10:55:00|12032.5|12031|12036|12034.5|12036.4|12034.6|12031.6|12030.1|629
1672311600000|2022-12-29 11:00:00|12035.9|12034.4|12026|12024.5|12038.1|12036.6|12025.3|12023.8|617
1672311900000|2022-12-29 11:05:00|12025.9|12024.4|12026.2|12024.7|12030|12028.5|12024.9|12023.4|604
1672312200000|2022-12-29 11:10:00|12026|12024.5|12026.2|12024.7|12030.6|12029.1|12024.7|12023.2|487
1672312500000|2022-12-29 11:15:00|12026.3|12024.8|12025.2|12023.7|12027.9|12026.4|12023|12021.5|437
1672312800000|2022-12-29 11:20:00|12025.6|12024.1|12030.1|12028.6|12030.2|12028.7|12025.6|12024.1|526
1672313100000|2022-12-29 11:25:00|12030|12028.5|12030.7|12029.2|12032.6|12031.1|12028.3|12027|517
1672313400000|2022-12-29 11:30:00|12030.8|12029.3|12034.7|12033.8|12035.3|12034.4|12025|12023.5|549
1672313700000|2022-12-29 11:35:00|12034.8|12033.9|12034.8|12033.3|12035.5|12034.3|12032.9|12031|497
1672314000000|2022-12-29 11:40:00|12034.9|12033.4|12032.7|12031.2|12037.9|12036.4|12032.5|12031|512
1672314300000|2022-12-29 11:45:00|12032.6|12031.1|12026.2|12024.7|12032.8|12031.3|12023.7|12022.2|703
1672314600000|2022-12-29 11:50:00|12026.1|12024.6|12027.6|12026.1|12028.5|12027|12023.7|12022.3|560
1672314900000|2022-12-29 11:55:00|12027.5|12026|12030.2|12028.7|12030.8|12029.6|12024.3|12022.8|607
1672315200000|2022-12-29 12:00:00|12030.4|12028.9|12029.9|12028.4|12031|12029.7|12024|12022.5|644
1672315500000|2022-12-29 12:05:00|12030.7|12029.2|12029.6|12028.1|12035|12034.1|12028.5|12027|665
1672315800000|2022-12-29 12:10:00|12029.7|12028.2|12028.2|12027.3|12029.9|12028.4|12026.3|12024.8|504
1672316100000|2022-12-29 12:15:00|12028|12027.1|12024.6|12023.1|12030.5|12029.1|12024.6|12023.1|610
1672316400000|2022-12-29 12:20:00|12024.5|12023|12024.6|12023.1|12025.7|12024.2|12021|12019.5|537
1672316700000|2022-12-29 12:25:00|12024.7|12023.2|12025.8|12024.3|12027.2|12025.7|12023.4|12021.9|532
1672317000000|2022-12-29 12:30:00|12025.9|12024.4|12022.8|12021.3|12027.5|12026|12020.4|12019|638
1672317300000|2022-12-29 12:35:00|12022.9|12021.4|12029|12027.5|12029.9|12028.4|12022.8|12021.3|468
1672317600000|2022-12-29 12:40:00|12028.9|12027.4|12024.7|12023.2|12029.5|12028|12023.6|12022.1|520
1672317900000|2022-12-29 12:45:00|12024.8|12023.3|12025.7|12024.2|12027|12025.5|12020.7|12019.2|456
1672318200000|2022-12-29 12:50:00|12025.8|12024.3|12032.9|12031.4|12033.9|12032.4|12025.6|12024.1|639
1672318500000|2022-12-29 12:55:00|12032.8|12031.3|12035.7|12034.2|12037.9|12036.7|12028.6|12027.1|702
1672318800000|2022-12-29 13:00:00|12035.5|12034|12030.7|12029.2|12036.7|12035.2|12029.5|12028|732
1672319100000|2022-12-29 13:05:00|12030.6|12029.1|12032|12030.5|12032.9|12031.6|12029.3|12027.8|661
1672319400000|2022-12-29 13:10:00|12031.8|12030.3|12026.9|12025.4|12032.6|12031.6|12023.5|12022|654
1672319700000|2022-12-29 13:15:00|12027|12025.5|12036.8|12035.3|12036.9|12035.9|12026.6|12025.1|764
1672320000000|2022-12-29 13:20:00|12036.3|12035.4|12038.3|12036.8|12040.8|12039.3|12034.1|12032.6|812
1672320300000|2022-12-29 13:25:00|12038.2|12036.7|12033.7|12030.1|12041.6|12040.1|12031.8|12025.9|690
1672320600000|2022-12-29 13:30:00|12035.3|12030.2|12046.3|12044.8|12046.6|12045.1|12031.2|12026.1|902
1672320900000|2022-12-29 13:35:00|12046.6|12045.1|12055.7|12054.2|12058.8|12057.3|12046.6|12045.1|1081
1672321200000|2022-12-29 13:40:00|12055.6|12054.1|12054.3|12052.8|12060.5|12059|12050|12048.5|930
1672321500000|2022-12-29 13:45:00|12054.2|12052.7|12053.6|12052.1|12059.6|12058.1|12052.3|12050.8|917
1672321800000|2022-12-29 13:50:00|12052.4|12051.5|12050.7|12049.2|12055.9|12054.4|12045.7|12044.2|951
1672322100000|2022-12-29 13:55:00|12050.5|12049|12050.5|12049|12052.8|12051.3|12046.8|12045.3|921
1672322400000|2022-12-29 14:00:00|12050.6|12049.1|12054.5|12053|12059|12057.5|12049.5|12048|851
1672322700000|2022-12-29 14:05:00|12054.6|12053.1|12046.5|12045|12055.5|12053.7|12043|12041.5|928
1672323000000|2022-12-29 14:10:00|12046.3|12044.8|12040.7|12039.2|12048.9|12047.4|12040.6|12039.1|740
1672323300000|2022-12-29 14:15:00|12040.6|12039.1|12040.8|12039.3|12041.8|12040.3|12033.7|12032.2|804
1672323600000|2022-12-29 14:20:00|12040.7|12039.2|12048.9|12047.4|12050|12048.5|12040.3|12038.8|853
1672323900000|2022-12-29 14:25:00|12049.1|12047.6|12053|12051.5|12055.4|12053.9|12046.9|12045.4|901
1672324200000|2022-12-29 14:30:00|12052.9|12051.4|12056.1|12054.6|12061.6|12060.1|12051.6|12050.1|1070
1672324500000|2022-12-29 14:35:00|12056.4|12054.9|12066.8|12065.3|12070.9|12069.4|12055.2|12053.9|930
1672324800000|2022-12-29 14:40:00|12067.2|12065.7|12074.3|12072.8|12076.4|12075.2|12067|12065.5|932
1672325100000|2022-12-29 14:45:00|12074.4|12072.9|12067.2|12065.7|12079.6|12078.1|12067.1|12065.6|729
1672325400000|2022-12-29 14:50:00|12067.3|12065.8|12063.2|12061.7|12073.1|12071.6|12061.2|12059.7|933
1672325700000|2022-12-29 14:55:00|12063.1|12061.6|12043.6|12042.1|12063.2|12061.7|12035.7|12034.6|1267
1672326000000|2022-12-29 15:00:00|12043.5|12042|12029.2|12028.3|12043.9|12042.4|12026.3|12024.8|1224
1672326300000|2022-12-29 15:05:00|12029.3|12028.4|12033.3|12031.8|12037.4|12035.9|12023.6|12022.3|1095
1672326600000|2022-12-29 15:10:00|12033.4|12031.9|12035.2|12033.7|12038|12036.2|12031.2|12029.7|849
1672326900000|2022-12-29 15:15:00|12035.1|12033.6|12040.4|12038.9|12040.4|12038.9|12032.2|12030.7|919
1672327200000|2022-12-29 15:20:00|12040.3|12038.8|12042.3|12040.8|12042.9|12041.4|12037|12035.4|743
1672327500000|2022-12-29 15:25:00|12042.4|12040.9|12031.9|12030.4|12042.4|12040.9|12031.1|12029.6|770
1672327800000|2022-12-29 15:30:00|12032.1|12030.6|12042.9|12041.4|12042.9|12041.4|12029.9|12028.4|950
1672328100000|2022-12-29 15:35:00|12042.6|12041.1|12049.4|12047.9|12049.5|12048|12039.9|12038.4|842
1672328400000|2022-12-29 15:40:00|12049.3|12047.8|12048.6|12047.1|12052.6|12051.1|12046.2|12045|762
1672328700000|2022-12-29 15:45:00|12048.7|12047.2|12059.9|12058.4|12061.7|12060.4|12047|12045.5|898
1672329000000|2022-12-29 15:50:00|12060.2|12058.7|12050.7|12049.2|12070.4|12068.9|12050.5|12049|1113
1672329300000|2022-12-29 15:55:00|12051|12049.5|12055.1|12053.6|12061.8|12060.7|12050.9|12049.4|1063
1672329600000|2022-12-29 16:00:00|12055.2|12053.7|12060.3|12058.8|12061|12059.5|12049.2|12047.7|925
1672329900000|2022-12-29 16:05:00|12060.4|12058.9|12060.6|12059.1|12070|12068.2|12059|12057.5|872
1672330200000|2022-12-29 16:10:00|12060.7|12059.2|12058.5|12057|12063|12061.5|12056.2|12054.7|651
1672330500000|2022-12-29 16:15:00|12058.3|12056.8|12058.5|12057|12062.6|12061.1|12055.3|12053.8|721
1672330800000|2022-12-29 16:20:00|12058.3|12056.8|12057.5|12056|12065.4|12063.9|12055.6|12054.1|822
1672331100000|2022-12-29 16:25:00|12057.6|12056.1|12060.2|12058.7|12061.1|12059.6|12056.1|12054.6|675
1672331400000|2022-12-29 16:30:00|12060.3|12058.8|12063.6|12062.1|12067.3|12065.8|12060.3|12058.8|675
1672331700000|2022-12-29 16:35:00|12063.7|12062.2|12067.6|12066.1|12068.2|12066.7|12061.7|12060.2|550
1672332000000|2022-12-29 16:40:00|12067.7|12066.2|12063|12061.5|12070.6|12069.1|12062.1|12060.7|493
1672332300000|2022-12-29 16:45:00|12062.9|12061.4|12062.5|12061|12065|12063.5|12060.2|12058.8|693
1672332600000|2022-12-29 16:50:00|12062.3|12060.8|12064|12062.5|12066.5|12065|12061.4|12059.9|626
1672332900000|2022-12-29 16:55:00|12063.9|12062.4|12059|12057.5|12064.3|12062.8|12057.6|12056.1|442
1672333200000|2022-12-29 17:00:00|12059.2|12057.7|12064.8|12063.3|12064.8|12063.3|12059.2|12057.7|506
1672333500000|2022-12-29 17:05:00|12064.7|12063.2|12065.2|12063.7|12066.4|12065.1|12062.1|12060.6|543
1672333800000|2022-12-29 17:10:00|12065.3|12063.8|12062.1|12060.6|12066.3|12064.8|12061.6|12060.4|628
1672334100000|2022-12-29 17:15:00|12062|12060.5|12064|12062.5|12064.8|12063.3|12061.4|12059.9|617
1672334400000|2022-12-29 17:20:00|12064.3|12062.8|12055.9|12054.4|12064.5|12063|12055.8|12054.2|566
1672334700000|2022-12-29 17:25:00|12055.4|12053.9|12059.2|12057.7|12060.6|12059.1|12054.7|12053.2|494
1672335000000|2022-12-29 17:30:00|12059.3|12057.8|12058.3|12056.8|12063.7|12062.2|12056.5|12055|657
1672335300000|2022-12-29 17:35:00|12058.2|12056.7|12053.5|12052|12058.5|12057|12052|12050.5|578
1672335600000|2022-12-29 17:40:00|12053.1|12051.6|12055.7|12054.2|12056.3|12054.8|12052.1|12050.5|489
1672335900000|2022-12-29 17:45:00|12055.8|12054.3|12056.4|12054.9|12057.7|12056.2|12055|12053.5|397
1672336200000|2022-12-29 17:50:00|12056.5|12055|12064.6|12063.1|12065|12063.5|12056.5|12055|505
1672336500000|2022-12-29 17:55:00|12064.5|12063|12069.4|12067.9|12076.7|12075.2|12064.5|12063|721
1672336800000|2022-12-29 18:00:00|12069.5|12068|12069.1|12067.6|12072.3|12070.8|12067|12065.5|502
1672337100000|2022-12-29 18:05:00|12069.2|12067.7|12059|12057.5|12069.4|12068|12058.9|12057.4|693
1672337400000|2022-12-29 18:10:00|12058.9|12057.4|12060.5|12059|12062.4|12060.9|12057.8|12056.3|619
1672337700000|2022-12-29 18:15:00|12060.6|12059.1|12062.2|12060.7|12064.2|12062.7|12058.2|12056.7|410
1672338000000|2022-12-29 18:20:00|12062.4|12060.9|12065.4|12063.9|12066.6|12065.1|12061.1|12059.6|501
1672338300000|2022-12-29 18:25:00|12065.5|12064|12065.4|12063.9|12067|12065.5|12063.4|12061.9|468
1672338600000|2022-12-29 18:30:00|12065.5|12064|12067.1|12065.6|12068.6|12066.8|12064.8|12063.4|531
1672338900000|2022-12-29 18:35:00|12067|12065.5|12064.2|12062.7|12067|12065.5|12062.8|12061.3|486
1672339200000|2022-12-29 18:40:00|12064.3|12062.8|12068.3|12066.8|12068.4|12066.9|12064|12062.5|354
1672339500000|2022-12-29 18:45:00|12068.4|12066.9|12065.6|12064.1|12069.9|12068.4|12063.8|12062.3|456
1672339800000|2022-12-29 18:50:00|12065.5|12064|12067.2|12065.7|12068.2|12066.7|12063.7|12062.2|643
1672340100000|2022-12-29 18:55:00|12067.3|12065.8|12068.1|12066.6|12070.9|12069.4|12065.3|12063.8|527
1672340400000|2022-12-29 19:00:00|12068|12066.5|12069.7|12068.2|12070.6|12069.1|12066.8|12065.3|600
1672340700000|2022-12-29 19:05:00|12070|12068.5|12071.2|12069.7|12073.6|12072|12069.9|12068.4|445
1672341000000|2022-12-29 19:10:00|12071.3|12069.8|12069.3|12067.8|12072.2|12070.7|12069|12067.5|445
1672341300000|2022-12-29 19:15:00|12069.5|12068|12071.4|12069.9|12072.3|12070.8|12068.4|12066.9|383
1672341600000|2022-12-29 19:20:00|12071.2|12069.7|12071|12069.5|12071.9|12070.4|12069|12067.5|363
1672341900000|2022-12-29 19:25:00|12070.9|12069.4|12070.3|12068.8|12072.2|12070.7|12069.6|12068.1|361
1672342200000|2022-12-29 19:30:00|12070.2|12068.7|12070.2|12068.7|12070.5|12069|12068.1|12066.6|432
1672342500000|2022-12-29 19:35:00|12070.1|12068.6|12070.1|12068.6|12071.4|12069.9|12069.1|12067.6|319
1672342800000|2022-12-29 19:40:00|12069.9|12068.4|12068.5|12067|12070.4|12068.9|12068|12066.5|390
1672343100000|2022-12-29 19:45:00|12068.2|12066.7|12064.4|12062.9|12069.4|12067.9|12064.1|12062.5|316
1672343400000|2022-12-29 19:50:00|12064.3|12062.8|12064.1|12062.6|12065.3|12063.8|12062.9|12061.4|492
1672343700000|2022-12-29 19:55:00|12064.2|12062.7|12072.2|12070.7|12075.2|12073.7|12063.7|12062.2|643
1672344000000|2022-12-29 20:00:00|12072.3|12070.8|12070.5|12069|12072.7|12070.8|12067.8|12066.3|441
1672344300000|2022-12-29 20:05:00|12070.4|12068.9|12068|12066.5|12071.6|12070.1|12066|12064.4|439
1672344600000|2022-12-29 20:10:00|12068.2|12066.7|12067.8|12066.3|12068.6|12066.7|12063.6|12061.9|774
1672344900000|2022-12-29 20:15:00|12067.2|12065.7|12063.7|12061.6|12067.6|12066.1|12063|12061.3|702
1672345200000|2022-12-29 20:20:00|12063.8|12061.5|12063.6|12062.1|12064.6|12062.9|12061.3|12059.8|547
1672345500000|2022-12-29 20:25:00|12063.9|12061.7|12063.6|12062.1|12065.4|12063.9|12062.1|12060.6|456
1672345800000|2022-12-29 20:30:00|12063.5|12062|12064.2|12062.7|12065.5|12064|12061.2|12059.5|339
1672346100000|2022-12-29 20:35:00|12064.1|12062.6|12069.8|12067.7|12071.2|12069.7|12063.9|12062.1|546
1672346400000|2022-12-29 20:40:00|12069.9|12068.1|12069.5|12068|12070.2|12068.6|12067.3|12065.8|555
1672346700000|2022-12-29 20:45:00|12069.6|12068.1|12068.3|12066.8|12070.3|12068.5|12067.6|12066.1|483
1672347000000|2022-12-29 20:50:00|12068.1|12066.6|12069|12067.5|12071|12069.1|12066.9|12065.4|516
1672347300000|2022-12-29 20:55:00|12068.9|12067.4|12067.3|12065.8|12070.7|12069|12067.2|12065.7|533
1672347600000|2022-12-29 21:00:00|12067.5|12066|12069.8|12068.3|12070.9|12069.3|12067|12065.5|289
1672347900000|2022-12-29 21:05:00|12069.7|12068.2|12070.3|12068.8|12073.1|12071.6|12069.1|12067.6|217
1672348200000|2022-12-29 21:10:00|12070.2|12068.7|12067.6|12065.4|12071.5|12069.6|12067.4|12065.3|404
1672348500000|2022-12-29 21:15:00|12067.5|12065.7|12067.5|12066|12068.6|12066.4|12065.5|12063.6|297
1672348800000|2022-12-29 21:20:00|12067.4|12065.9|12066.4|12064.9|12067.4|12065.9|12066|12064.7|81
1672349100000|2022-12-29 21:25:00|12066.3|12064.8|12064.6|12063.1|12066.7|12065.3|12064.1|12062.4|173
1672349400000|2022-12-29 21:30:00|12064.7|12063.2|12060.3|12058.2|12064.7|12063.2|12058.6|12057.1|242
1672349700000|2022-12-29 21:35:00|12060|12058.5|12059.5|12058|12060.8|12059.2|12058.7|12057.2|119
1672350000000|2022-12-29 21:40:00|12059.6|12058.1|12059.6|12058.1|12060.5|12059|12059|12057.5|147
1672350300000|2022-12-29 21:45:00|12059.5|12058|12059.1|12056.4|12061.8|12059.6|12058.4|12056|198
1672350600000|2022-12-29 21:50:00|12059|12056.3|12056|12053.9|12059.3|12056.7|12055.1|12053.5|301
1672350900000|2022-12-29 21:55:00|12056.1|12053.7|12057.7|12053.1|12062.3|12054.5|12054.9|12049|312
1672351200000|2022-12-29 22:00:00|12062|12051|12067|12056|12067|12056|12057.5|12051|41
1672351500000|2022-12-29 22:05:00|12067.2|12056.2|12065.8|12054.8|12067.2|12056.2|12063.7|12052.7|44
1672351800000|2022-12-29 22:10:00|12065.7|12054.7|12069.7|12058.7|12072.4|12061.4|12063.3|12052.3|105
1672352100000|2022-12-29 22:15:00|12070.2|12059.2|12066.1|12055.1|12070.5|12059.5|12065.5|12054.5|69
1672352400000|2022-12-29 22:20:00|12066|12055|12059.8|12048.8|12068.3|12057.3|12057.8|12046.8|91
1672352700000|2022-12-29 22:25:00|12059.7|12048.7|12060.9|12049.9|12061|12050|12059.1|12048.1|67
1672353000000|2022-12-29 22:30:00|12061|12050|12060.4|12049.4|12063|12052|12060.1|12049.1|122
1672353300000|2022-12-29 22:35:00|12060.3|12049.3|12060.5|12049.5|12061.3|12050.3|12060.2|12049.2|47
1672353600000|2022-12-29 22:40:00|12060.9|12049.9|12060.4|12049.4|12061.3|12050.3|12059.9|12048.9|69
1672353900000|2022-12-29 22:45:00|12060.2|12049.2|12061.4|12050.4|12063.1|12052.1|12060.1|12049.1|203
1672354200000|2022-12-29 22:50:00|12061.2|12050.2|12061.7|12050.7|12062.5|12051.5|12061.1|12050.1|67
1672354500000|2022-12-29 22:55:00|12061.6|12050.6|12061|12050|12064.4|12053.4|12060.1|12049.1|79
1672354800000|2022-12-29 23:00:00|12062.8|12051.8|12054.2|12050.1|12063.1|12052.1|12053.2|12045.2|212
1672355100000|2022-12-29 23:05:00|12056.8|12048.6|12056.2|12052.7|12059.5|12053.3|12054.6|12048.5|144
1672355400000|2022-12-29 23:10:00|12056.4|12052.3|12058.9|12055.3|12061.1|12056.7|12055.8|12051.7|209
1672355700000|2022-12-29 23:15:00|12059.1|12055|12056.7|12053.5|12060.3|12056.6|12056.5|12053.5|1014
1672356000000|2022-12-29 23:20:00|12056.8|12053.4|12051.8|12049.6|12056.8|12053.6|12051.8|12049.4|640
1672356300000|2022-12-29 23:25:00|12052.1|12049.5|12051.3|12049.8|12052.2|12050.1|12049.4|12047.6|319
1672356600000|2022-12-29 23:30:00|12051.4|12049.9|12055.5|12053.3|12055.5|12053.7|12051.4|12049.9|326
1672356900000|2022-12-29 23:35:00|12055.4|12053.5|12054.8|12052.3|12055.4|12053.5|12051.7|12049.5|238
1672357200000|2022-12-29 23:40:00|12054.7|12052.4|12054.2|12051.7|12055.4|12053.3|12053.6|12051.4|302
1672357500000|2022-12-29 23:45:00|12053.6|12051.1|12055.4|12053|12056.7|12054.1|12052.2|12049.6|392
1672357800000|2022-12-29 23:50:00|12055.3|12052.9|12056|12054.5|12056.6|12054.5|12055|12052.5|448
1672358100000|2022-12-29 23:55:00|12056.5|12054.2|12056.7|12054.2|12056.9|12055.1|12054.8|12052.5|295
1672358400000|2022-12-30 00:00:00|12056.8|12054.4|12060.7|12059.2|12061.9|12060.2|12055.6|12053.9|600
1672358700000|2022-12-30 00:05:00|12060.6|12059.1|12058.9|12056.8|12062.5|12060.8|12057.5|12055.6|565
1672359000000|2022-12-30 00:10:00|12058.8|12056.7|12055.7|12054.2|12059.2|12057.3|12054.7|12052.8|618
1672359300000|2022-12-30 00:15:00|12055.8|12054.3|12054.7|12052.6|12057.2|12055.4|12054.4|12052.4|742
1672359600000|2022-12-30 00:20:00|12054.4|12052.9|12055.4|12053.2|12055.8|12053.9|12053.7|12051.9|561
1672359900000|2022-12-30 00:25:00|12055.5|12053.4|12055|12053.5|12056.8|12055.2|12054.7|12052.8|320
1672360200000|2022-12-30 00:30:00|12054.7|12053.2|12054.5|12053|12055.5|12053.6|12053.7|12051.7|585
1672360500000|2022-12-30 00:35:00|12054.4|12052.9|12055.6|12054.1|12056.1|12054.1|12053.7|12051.9|311
1672360800000|2022-12-30 00:40:00|12055.7|12054.2|12056|12054.5|12056.7|12055.2|12054.3|12052.8|362
1672361100000|2022-12-30 00:45:00|12055.7|12054.2|12054.9|12053.4|12055.8|12054.3|12053.6|12051.9|500
1672361400000|2022-12-30 00:50:00|12054.8|12053.3|12057.8|12056.3|12058.1|12056.6|12053.2|12051.4|650
1672361700000|2022-12-30 00:55:00|12057.6|12056.1|12066.8|12065.3|12067.4|12065.9|12056.7|12055.2|502
1672362000000|2022-12-30 01:00:00|12066.4|12064.9|12059.7|12058.2|12067.8|12066.3|12059.7|12058.2|483
1672362300000|2022-12-30 01:05:00|12059.8|12058.3|12056.4|12054.9|12060.7|12058.9|12054.8|12053.3|445
1672362600000|2022-12-30 01:10:00|12056.5|12055|12053.3|12051.8|12058.6|12057.1|12052.9|12051.2|425
1672362900000|2022-12-30 01:15:00|12053.4|12051.9|12055.4|12053.9|12057.2|12055.7|12052.8|12050|612
1672363200000|2022-12-30 01:20:00|12055.2|12053.7|12055.7|12054.2|12057.8|12056|12053.8|12051.7|526
1672363500000|2022-12-30 01:25:00|12055.6|12054.1|12061.5|12060|12063|12061.3|12053.2|12051.7|526
1672363800000|2022-12-30 01:30:00|12061.6|12060.1|12059.9|12058.4|12062.8|12061.2|12058.7|12056.9|568
1672364100000|2022-12-30 01:35:00|12060|12058.5|12058.6|12057.1|12060.8|12058.9|12057.2|12055.7|563
1672364400000|2022-12-30 01:40:00|12058.9|12056.8|12062.1|12060.6|12063.8|12062.3|12058.4|12056.6|620
1672364700000|2022-12-30 01:45:00|12062|12060.5|12060.4|12058.9|12064.5|12063|12060|12058.4|520
1672365000000|2022-12-30 01:50:00|12060.2|12058.7|12061.4|12059.9|12062.3|12060.6|12058.9|12057.4|450
1672365300000|2022-12-30 01:55:00|12061.5|12060|12060.3|12058.8|12062.2|12060.4|12059.5|12057.9|334
1672365600000|2022-12-30 02:00:00|12060.2|12058.7|12053.8|12052.3|12060.3|12058.8|12052.7|12051.2|498
1672365900000|2022-12-30 02:05:00|12053.7|12052.2|12050.2|12048.7|12054.3|12052.8|12049.8|12048.3|428
1672366200000|2022-12-30 02:10:00|12050.1|12048.6|12051.9|12050.4|12052.6|12051|12049.4|12047.9|382
1672366500000|2022-12-30 02:15:00|12052|12050.5|12051.8|12050.3|12053.8|12052.3|12050.9|12049.4|409
1672366800000|2022-12-30 02:20:00|12051.7|12050.2|12046.6|12045.1|12052|12050.5|12045|12043.5|405
1672367100000|2022-12-30 02:25:00|12046.5|12045|12046.9|12045.4|12049.8|12048.3|12046.5|12044.9|377
1672367400000|2022-12-30 02:30:00|12046.8|12045.3|12045.4|12043.9|12048.3|12046.4|12044.5|12043|304
1672367700000|2022-12-30 02:35:00|12045.5|12044|12043.8|12042.3|12045.5|12044|12041.8|12040.3|304
1672368000000|2022-12-30 02:40:00|12043.7|12042.2|12042.5|12041|12046.7|12045.2|12042.4|12040.9|317
1672368300000|2022-12-30 02:45:00|12042.4|12040.9|12044.7|12043.2|12046|12044.5|12042.2|12040.7|326
1672368600000|2022-12-30 02:50:00|12044.6|12043.1|12047.7|12046.2|12047.8|12046.3|12044.1|12042.6|347
1672368900000|2022-12-30 02:55:00|12047.6|12046.1|12050.9|12049.4|12051.2|12049.7|12046.5|12044.9|546
1672369200000|2022-12-30 03:00:00|12051|12049.5|12051.5|12050|12055.1|12053.6|12050.5|12049|441
1672369500000|2022-12-30 03:05:00|12051.7|12050.2|12054|12052.5|12054.8|12053.3|12050|12048.5|480
1672369800000|2022-12-30 03:10:00|12054.1|12052.6|12054.4|12052.9|12054.6|12053|12052.5|12050.6|385
1672370100000|2022-12-30 03:15:00|12054.3|12052.8|12053.1|12051.6|12054.5|12053|12052.1|12050.3|403
1672370400000|2022-12-30 03:20:00|12053|12051.5|12054.1|12052.6|12054.3|12052.8|12051.3|12049.8|476
1672370700000|2022-12-30 03:25:00|12054|12052.5|12054|12052.5|12054.3|12052.7|12052.4|12050.9|291
1672371000000|2022-12-30 03:30:00|12053.9|12052.4|12056.1|12054|12056.4|12054.8|12053.6|12052|531
1672371300000|2022-12-30 03:35:00|12055.9|12054.4|12053.1|12051|12056.2|12054.4|12051.6|12049.9|645
1672371600000|2022-12-30 03:40:00|12052.6|12051.1|12051.5|12050|12053.8|12052|12050.6|12048.9|537
1672371900000|2022-12-30 03:45:00|12051.6|12050.1|12050|12048.5|12051.7|12050.2|12048.4|12046.9|413
1672372200000|2022-12-30 03:50:00|12050.3|12048.2|12048|12046.5|12050.4|12048.8|12047.1|12045.3|418
1672372500000|2022-12-30 03:55:00|12048.1|12046.6|12046.6|12045.1|12051|12049.5|12044.9|12043.4|379
1672372800000|2022-12-30 04:00:00|12045.7|12044.2|12041.6|12040.1|12046.6|12045.1|12040.9|12039.4|348
1672373100000|2022-12-30 04:05:00|12041.5|12040|12040.9|12039.4|12042.1|12040.4|12039.6|12038.1|343
1672373400000|2022-12-30 04:10:00|12040.8|12039.3|12042.5|12040.3|12042.8|12041.1|12039.5|12037.7|404
1672373700000|2022-12-30 04:15:00|12042|12040.5|12039.9|12038.4|12043|12041.5|12039.6|12038.1|427
1672374000000|2022-12-30 04:20:00|12039.6|12038.1|12040.9|12039.4|12042.6|12041.1|12039.5|12038|349
1672374300000|2022-12-30 04:25:00|12040.8|12039.3|12042.7|12041.2|12043.3|12041.8|12039.8|12038.3|394
1672374600000|2022-12-30 04:30:00|12042.6|12041.1|12043.7|12042.2|12043.8|12042.3|12040.7|12039.2|372
1672374900000|2022-12-30 04:35:00|12043.6|12042.1|12044.5|12043|12044.5|12043|12042.9|12041.1|283
1672375200000|2022-12-30 04:40:00|12044.4|12042.9|12043.2|12041.7|12045.4|12043.9|12042.6|12041.1|367
1672375500000|2022-12-30 04:45:00|12043.3|12041.8|12043.9|12042.4|12044.1|12042.6|12041.5|12040|422
1672375800000|2022-12-30 04:50:00|12044|12042.5|12042.2|12040.7|12046|12044.5|12040.2|12038.7|281
1672376100000|2022-12-30 04:55:00|12042.3|12040.8|12046|12044.5|12047.1|12045.6|12042.3|12040.8|318
1672376400000|2022-12-30 05:00:00|12045.9|12044.4|12044.6|12043.1|12047.2|12045.7|12044.4|12042.9|672
1672376700000|2022-12-30 05:05:00|12045|12043.5|12045.5|12044|12046.2|12044.7|12043.9|12042.4|484
1672377000000|2022-12-30 05:10:00|12045.6|12044.1|12045.7|12044.2|12046.6|12045.1|12044.7|12043.2|399
1672377300000|2022-12-30 05:15:00|12046|12044.5|12051.3|12049.8|12052.4|12050.9|12045.1|12043.6|344
1672377600000|2022-12-30 05:20:00|12051.4|12049.9|12053.9|12052.4|12054.4|12052.8|12050.1|12048.6|341
1672377900000|2022-12-30 05:25:00|12054|12052.5|12052.8|12051.3|12054|12052.5|12051.6|12050.1|374
1672378200000|2022-12-30 05:30:00|12052.9|12050.8|12054.6|12053.1|12055.9|12054.3|12052.2|12050.4|499
1672378500000|2022-12-30 05:35:00|12054.7|12053.2|12054.4|12052.9|12056.4|12054.9|12053.4|12051.5|382
1672378800000|2022-12-30 05:40:00|12054.5|12053|12054.9|12053.4|12056.9|12055|12054.4|12052.7|314
1672379100000|2022-12-30 05:45:00|12054.8|12053.3|12053|12051.5|12056.5|12054.8|12052.7|12051|369
1672379400000|2022-12-30 05:50:00|12052.9|12051.4|12053.2|12051.7|12053.3|12051.8|12051.3|12049.8|376
1672379700000|2022-12-30 05:55:00|12053.1|12051.6|12045|12043.5|12053.1|12051.6|12044.2|12042.7|662
1672380000000|2022-12-30 06:00:00|12044.8|12043.3|12050.5|12049|12051.2|12049.5|12043|12041.5|615
1672380300000|2022-12-30 06:05:00|12050.6|12048.4|12047.2|12045.7|12050.6|12049|12046.1|12044.6|406
1672380600000|2022-12-30 06:10:00|12047.1|12045.6|12049.8|12047.7|12051.2|12049.3|12045.4|12043.6|487
1672380900000|2022-12-30 06:15:00|12049.6|12048.1|12048.9|12047.4|12052.1|12050.2|12046.8|12045.3|609
1672381200000|2022-12-30 06:20:00|12049|12047.5|12049.6|12048.1|12055.3|12053.4|12048.6|12046.9|572
1672381500000|2022-12-30 06:25:00|12049.1|12047.6|12041.2|12039.7|12050.3|12048.5|12040.9|12039.4|458
1672381800000|2022-12-30 06:30:00|12041.3|12039.8|12042.8|12041.3|12043.9|12042.4|12039|12037.5|465
1672382100000|2022-12-30 06:35:00|12042.7|12041.2|12046.1|12044.6|12047.2|12045.7|12042.2|12040.7|463
1672382400000|2022-12-30 06:40:00|12046.2|12044.7|12046.6|12045.1|12048.7|12047.2|12045.3|12043.8|412
1672382700000|2022-12-30 06:45:00|12046.5|12045|12050.9|12049.4|12051.1|12049.6|12044.6|12043.1|419
1672383000000|2022-12-30 06:50:00|12050.8|12049.3|12048.5|12047|12051|12049.5|12047.6|12046.1|468
1672383300000|2022-12-30 06:55:00|12048.4|12046.9|12046|12044.5|12049.3|12047.8|12044.7|12042.8|578
1672383600000|2022-12-30 07:00:00|12046.4|12044.2|12046.3|12044.8|12047.1|12045.6|12042.7|12041.2|557
1672383900000|2022-12-30 07:05:00|12046.7|12045.2|12045.3|12043.8|12047.9|12046.4|12045|12043.5|518
1672384200000|2022-12-30 07:10:00|12045.5|12044|12043.9|12042.4|12047|12045.4|12043.9|12042.4|382
1672384500000|2022-12-30 07:15:00|12044|12042.5|12040.2|12038.7|12046|12044.5|12038.8|12037.3|387
1672384800000|2022-12-30 07:20:00|12040.1|12038.6|12038.6|12037.1|12041.5|12039.9|12034.8|12033.3|391
1672385100000|2022-12-30 07:25:00|12038.9|12037.4|12033|12031.5|12039.6|12038.1|12031.7|12030.2|449
1672385400000|2022-12-30 07:30:00|12033.1|12031.6|12033.1|12031.6|12033.1|12031.6|12029.5|12028.2|471
1672385700000|2022-12-30 07:35:00|12033.2|12031.7|12038|12036.5|12039.2|12037.7|12032.9|12031.4|348
1672386000000|2022-12-30 07:40:00|12038.1|12036.6|12041.2|12039.7|12042|12040.5|12035|12033.5|446
1672386300000|2022-12-30 07:45:00|12041|12039.5|12044|12042.5|12045.2|12043.7|12037.8|12036.3|558
1672386600000|2022-12-30 07:50:00|12044.6|12043.1|12042.8|12041.3|12046.5|12045|12040.1|12038.6|553
1672386900000|2022-12-30 07:55:00|12042.6|12041.1|12068|12066.5|12072.8|12071|12042.2|12040.7|965
1672387200000|2022-12-30 08:00:00|12067.9|12066.4|12060.9|12059.4|12076.4|12074.5|12058|12056.1|974
1672387500000|2022-12-30 08:05:00|12060.7|12059.2|12064.3|12062.8|12066.6|12065.1|12060.4|12058.9|697
1672387800000|2022-12-30 08:10:00|12064.6|12063.1|12063.7|12062.2|12067.6|12066.1|12061|12059.5|693
1672388100000|2022-12-30 08:15:00|12064|12061.9|12059.8|12058.3|12071.1|12069.2|12059.4|12057.9|746
1672388400000|2022-12-30 08:20:00|12059.5|12058|12055.9|12054.4|12061.2|12059.6|12053.2|12051.7|705
1672388700000|2022-12-30 08:25:00|12056|12054.5|12055.1|12053.6|12060.7|12059.1|12054.7|12053.2|713
1672389000000|2022-12-30 08:30:00|12055.5|12054|12054|12052.5|12059.2|12057.7|12050.8|12049.3|708
1672389300000|2022-12-30 08:35:00|12054.5|12053|12059|12057.5|12062.1|12060.5|12053.8|12052.1|800
1672389600000|2022-12-30 08:40:00|12058.8|12057.3|12068.2|12066.7|12070|12068.5|12058.6|12057.1|673
1672389900000|2022-12-30 08:45:00|12068.5|12067|12070.7|12069.2|12072.9|12071.4|12068.4|12066.9|590
1672390200000|2022-12-30 08:50:00|12070.8|12069.3|12069|12067.5|12070.8|12069.3|12065.1|12063.6|635
1672390500000|2022-12-30 08:55:00|12069.3|12067.8|12057.6|12055.3|12070.1|12068.3|12054.7|12053.2|885
1672390800000|2022-12-30 09:00:00|12057.2|12055.7|12047.1|12045.6|12058.5|12056.3|12045.9|12044.4|1073
1672391100000|2022-12-30 09:05:00|12047|12045.5|12044|12042.5|12047.8|12046.3|12040.7|12039.2|535
1672391400000|2022-12-30 09:10:00|12044.1|12042.6|12046.7|12045.2|12047.6|12046.7|12039.9|12038.4|493
1672391700000|2022-12-30 09:15:00|12046.8|12045.3|12045.9|12044.4|12047.1|12045.6|12040.3|12038.8|501
1672392000000|2022-12-30 09:20:00|12046|12044.5|12042.2|12040.7|12046|12044.5|12036.7|12035.2|703
1672392300000|2022-12-30 09:25:00|12042.6|12040.4|12035.5|12034|12042.6|12040.9|12035.1|12033.6|674
1672392600000|2022-12-30 09:30:00|12035.4|12033.9|12037.4|12035.9|12037.8|12036.3|12032|12030.5|662
1672392900000|2022-12-30 09:35:00|12037.3|12035.8|12038|12036.5|12040.8|12039.4|12035.1|12033.6|485
1672393200000|2022-12-30 09:40:00|12037.5|12036|12035.2|12033.7|12039.6|12038.1|12035.1|12033.6|677
1672393500000|2022-12-30 09:45:00|12035.4|12033.9|12028.4|12026.9|12037.5|12036|12028.4|12026.5|603
1672393800000|2022-12-30 09:50:00|12028.5|12027|12039.6|12038.1|12040.8|12039.3|12028|12026.7|624
1672394100000|2022-12-30 09:55:00|12039.7|12038.2|12032.8|12031.3|12039.8|12038.3|12028.1|12026.8|720
1672394400000|2022-12-30 10:00:00|12032.7|12031.2|12038.3|12036.8|12038.6|12037.1|12030.8|12029.3|654
1672394700000|2022-12-30 10:05:00|12038.2|12036.7|12043|12041.5|12044.9|12043.8|12038.2|12036.7|566
1672395000000|2022-12-30 10:10:00|12042.9|12041.4|12038.4|12036.9|12045.5|12043.9|12037.2|12035.6|604
1672395300000|2022-12-30 10:15:00|12038.5|12037|12036.9|12035.4|12038.5|12037|12034.6|12033.1|543
1672395600000|2022-12-30 10:20:00|12037|12035.5|12041.1|12039.6|12044.6|12043.1|12035.7|12034.2|669
1672395900000|2022-12-30 10:25:00|12041.7|12040.2|12040.4|12038.9|12046.7|12045.2|12037.2|12035.7|668
1672396200000|2022-12-30 10:30:00|12040.5|12039|12042.1|12040.6|12044.1|12042.3|12038.6|12037.1|750
1672396500000|2022-12-30 10:35:00|12042|12040.5|12044.8|12043.3|12045.3|12043.8|12038.9|12037.4|662
1672396800000|2022-12-30 10:40:00|12044.7|12043.2|12052.7|12051.2|12054.7|12053.2|12043.3|12041.8|689
1672397100000|2022-12-30 10:45:00|12052.8|12051.3|12055.4|12053.9|12059.4|12057.9|12052.6|12051.1|510
1672397400000|2022-12-30 10:50:00|12055.3|12053.8|12047|12045.5|12057.3|12055.8|12045.1|12043.6|653
1672397700000|2022-12-30 10:55:00|12046.9|12045.4|12047.8|12046.3|12048.8|12047.3|12041.2|12039.7|659
1672398000000|2022-12-30 11:00:00|12047.9|12046.4|12053.1|12051.6|12053.5|12052|12045.8|12044.3|593
1672398300000|2022-12-30 11:05:00|12053|12051.5|12049.3|12047.8|12053.2|12051.7|12048.6|12047.1|499
1672398600000|2022-12-30 11:10:00|12049.2|12047.7|12051.5|12050|12053.1|12051.6|12047.3|12045.8|506
1672398900000|2022-12-30 11:15:00|12051.4|12049.9|12047.1|12045.6|12054.9|12053.4|12046.7|12045|597
1672399200000|2022-12-30 11:20:00|12047|12045.5|12050.2|12048.7|12051.1|12049.6|12043|12041.5|504
1672399500000|2022-12-30 11:25:00|12050.1|12048.6|12049.7|12048.2|12051.8|12050.3|12045.9|12044.4|500
1672399800000|2022-12-30 11:30:00|12049.8|12048.3|12057.2|12055.7|12059.1|12057.6|12046.2|12044.7|706
1672400100000|2022-12-30 11:35:00|12057.5|12056|12062.9|12061.4|12066|12064.5|12054.9|12053.4|697
1672400400000|2022-12-30 11:40:00|12063.2|12061.7|12062.1|12060.6|12066.1|12064.6|12058.8|12057.3|635
1672400700000|2022-12-30 11:45:00|12062|12060.5|12050.3|12048.8|12066.5|12065|12049.8|12048.5|731
1672401000000|2022-12-30 11:50:00|12050.2|12048.7|12041.8|12039.6|12050.7|12049.2|12040.6|12039.1|654
1672401300000|2022-12-30 11:55:00|12041.4|12039.9|12040|12038.5|12042.3|12040.8|12034.8|12033.3|765
1672401600000|2022-12-30 12:00:00|12039.9|12038.4|12040.3|12038.8|12042.5|12041|12037.4|12035.9|678
1672401900000|2022-12-30 12:05:00|12040.4|12038.9|12042.5|12041|12043.3|12041.8|12034.5|12033|562
1672402200000|2022-12-30 12:10:00|12042.6|12041.1|12047.4|12045.9|12047.5|12046|12040.9|12039.4|507
1672402500000|2022-12-30 12:15:00|12047.5|12046|12046.9|12045.4|12048.6|12047|12044.8|12043.3|483
1672402800000|2022-12-30 12:20:00|12046.8|12045.3|12049.2|12047.7|12050|12048.5|12044.2|12042.7|675
1672403100000|2022-12-30 12:25:00|12049.3|12047.8|12047.3|12045.8|12050.1|12048.6|12045.8|12044.3|539
1672403400000|2022-12-30 12:30:00|12047.2|12045.7|12049.8|12048.3|12052.2|12050.7|12047.1|12045.6|606
1672403700000|2022-12-30 12:35:00|12049.7|12048.2|12054.3|12052.8|12055.3|12053.8|12047.5|12046|700
1672404000000|2022-12-30 12:40:00|12054.2|12052.7|12051.4|12049.9|12055.9|12054.4|12048.4|12047.4|560
1672404300000|2022-12-30 12:45:00|12051.5|12050|12053.3|12051.8|12055.6|12054.1|12050|12048.5|537
1672404600000|2022-12-30 12:50:00|12053.4|12051.9|12038|12036.5|12053.7|12052.2|12037.1|12035.3|735
1672404900000|2022-12-30 12:55:00|12038.2|12036.7|12033.7|12032.2|12040.5|12039|12031.1|12029.6|900
1672405200000|2022-12-30 13:00:00|12033.6|12032.1|12039.3|12037.8|12041.2|12039.7|12028.4|12026.9|900
1672405500000|2022-12-30 13:05:00|12039.4|12037.9|12030.9|12029.4|12039.8|12038.1|12030.3|12028.8|761
1672405800000|2022-12-30 13:10:00|12031.1|12029.6|12027.1|12025.6|12031.4|12029.9|12024.1|12022.3|715
1672406100000|2022-12-30 13:15:00|12026.9|12025.4|12031.8|12030.3|12034.4|12032.9|12026.3|12025.1|842
1672406400000|2022-12-30 13:20:00|12031.3|12029.8|12020.9|12019.4|12032|12030.5|12019|12017.5|900
1672406700000|2022-12-30 13:25:00|12020.4|12018.9|12018.9|12017.4|12021.9|12020.4|12015.8|12014.3|772
1672407000000|2022-12-30 13:30:00|12019.1|12017.6|12016.8|12015.3|12019.8|12018.3|12010.4|12009.3|561
1672407300000|2022-12-30 13:35:00|12016.9|12015.4|12023.4|12021.9|12026.6|12025.1|12016.8|12015.3|789
1672407600000|2022-12-30 13:40:00|12023.5|12022|12026.5|12025|12031.5|12030|12023.2|12021.7|711
1672407900000|2022-12-30 13:45:00|12026.4|12024.9|12025.6|12024.1|12028.9|12027.4|12023.5|12022|713
1672408200000|2022-12-30 13:50:00|12025.5|12024|12037.5|12036|12038.2|12036.7|12023.4|12021.9|643
1672408500000|2022-12-30 13:55:00|12037.6|12036.1|12053.2|12051.7|12056.9|12055.4|12037.4|12035.9|873
1672408800000|2022-12-30 14:00:00|12053.4|12051.9|12059.3|12057.8|12066.4|12064.9|12051|12049.3|948
1672409100000|2022-12-30 14:05:00|12059.2|12057.7|12065.9|12064.4|12066.6|12064.7|12055.2|12053.7|1078
1672409400000|2022-12-30 14:10:00|12066|12064.5|12076.8|12074.6|12079.2|12077.7|12065.2|12063.7|972
1672409700000|2022-12-30 14:15:00|12076.3|12074.8|12079.6|12078.1|12085|12082.9|12070|12068.3|1123
1672410000000|2022-12-30 14:20:00|12079.4|12077.9|12080.7|12079.2|12084.9|12083.4|12078.4|12076.9|880
1672410300000|2022-12-30 14:25:00|12080.8|12079.3|12083.9|12082.4|12094.1|12092.4|12080.5|12079|911
1672410600000|2022-12-30 14:30:00|12084.1|12082.6|12085.7|12084.2|12087.4|12085.5|12072.3|12070.8|1261
1672410900000|2022-12-30 14:35:00|12085.8|12084.3|12107.6|12106.1|12108.5|12107|12083.6|12082|1364
1672411200000|2022-12-30 14:40:00|12107.9|12105.6|12094.6|12092.3|12107.9|12105.8|12089|12087.2|1285
1672411500000|2022-12-30 14:45:00|12094.2|12092.7|12066.8|12065.3|12094.9|12093|12065.2|12063.7|1350
1672411800000|2022-12-30 14:50:00|12066.7|12065.2|12081.9|12079.7|12082.6|12081.1|12066.6|12065.1|1459
1672412100000|2022-12-30 14:55:00|12082.2|12080.1|12076.8|12075.3|12085.1|12083.6|12073.8|12072.3|1403
1672412400000|2022-12-30 15:00:00|12076.9|12075.4|12070.2|12068|12080.8|12079.1|12068.1|12066.3|1665
1672412700000|2022-12-30 15:05:00|12070.1|12067.9|12065.9|12063.8|12070.8|12069.2|12058.9|12057.4|1376
1672413000000|2022-12-30 15:10:00|12065.5|12064|12070.4|12068.9|12075.2|12073.2|12063.8|12062|1135
1672413300000|2022-12-30 15:15:00|12070.8|12069.3|12069.7|12068.2|12073.2|12071.6|12066.9|12064.9|1302
1672413600000|2022-12-30 15:20:00|12069.8|12068.3|12064.6|12063.1|12074.3|12072.8|12064.6|12062.9|1133
1672413900000|2022-12-30 15:25:00|12064.4|12062.9|12048.5|12046.3|12066|12064|12040.7|12039.2|1177
1672414200000|2022-12-30 15:30:00|12048.1|12046.6|12041.3|12039.1|12052.8|12051.3|12035|12033.2|1181
1672414500000|2022-12-30 15:35:00|12041.4|12039.2|12040.3|12038.8|12046.2|12044.7|12036|12034.5|1137
1672414800000|2022-12-30 15:40:00|12040.4|12038.9|12047.3|12045.8|12057.2|12055.7|12039.2|12037.7|1250
1672415100000|2022-12-30 15:45:00|12047|12045.5|12031.6|12030.1|12047|12045.5|12016.8|12015.1|1502
1672415400000|2022-12-30 15:50:00|12031.5|12030|12023.8|12021.7|12039.3|12037.8|12017.5|12015.9|1828
1672415700000|2022-12-30 15:55:00|12023.4|12021.9|12030.1|12028.6|12033.9|12032.4|12020.9|12019.4|1574
1672416000000|2022-12-30 16:00:00|12030|12028.5|12038.7|12037.2|12043.8|12042.3|12026.4|12024.9|1547
1672416300000|2022-12-30 16:05:00|12038.8|12037.3|12030.3|12028.8|12045.3|12043.7|12030.2|12028.7|973
1672416600000|2022-12-30 16:10:00|12030.2|12028.7|12037.2|12035.7|12040.2|12038.5|12027.9|12026.4|1028
1672416900000|2022-12-30 16:15:00|12037.4|12035.9|12049.7|12048.2|12050.4|12048.6|12037.4|12035.9|1003
1672417200000|2022-12-30 16:20:00|12049.8|12048.3|12053.8|12052.3|12062.8|12060.8|12049.1|12047.2|919
1672417500000|2022-12-30 16:25:00|12053.7|12052.2|12049.9|12048.4|12054.6|12052.8|12047.5|12046|699
1672417800000|2022-12-30 16:30:00|12049.4|12047.9|12053.7|12052.2|12055.5|12053.9|12046.9|12045.4|992
1672418100000|2022-12-30 16:35:00|12053.6|12052.1|12059.2|12057.7|12062|12060.3|12052.5|12050.8|812
1672418400000|2022-12-30 16:40:00|12059.5|12058|12058.2|12056.7|12060.6|12058.8|12054.8|12053|650
1672418700000|2022-12-30 16:45:00|12058.3|12056.8|12063.6|12062.1|12063.9|12062.4|12057.6|12056|655
1672419000000|2022-12-30 16:50:00|12063.5|12062|12067.8|12065.7|12067.8|12066.1|12059.2|12057.4|604
1672419300000|2022-12-30 16:55:00|12067.6|12066.1|12076.5|12075|12082.4|12080.6|12065.9|12064|1006
1672419600000|2022-12-30 17:00:00|12076.9|12074.7|12072.2|12070.7|12080.3|12078.3|12072|12070.3|1065
1672419900000|2022-12-30 17:05:00|12072.1|12070.6|12074|12072.5|12075.3|12073.6|12070.2|12068.4|946
1672420200000|2022-12-30 17:10:00|12073.8|12072.3|12082.5|12080.2|12083.1|12081.2|12070.9|12069.1|875
1672420500000|2022-12-30 17:15:00|12082.1|12080.6|12078.6|12077.1|12083.5|12081.6|12078.5|12076.5|721
1672420800000|2022-12-30 17:20:00|12079|12076.8|12081.4|12079.9|12082.5|12080.8|12078.1|12076.2|755
1672421100000|2022-12-30 17:25:00|12081.3|12079.8|12081.5|12080|12083.3|12081.5|12077|12075.2|797
1672421400000|2022-12-30 17:30:00|12081.8|12080.3|12084.9|12083.4|12085.9|12084.2|12081.2|12079.4|766
1672421700000|2022-12-30 17:35:00|12084.6|12083.1|12087.9|12086.4|12090|12088.4|12083.1|12081.6|884
1672422000000|2022-12-30 17:40:00|12087.8|12086.3|12087.7|12086.2|12091.6|12089.6|12086.1|12084.6|777
1672422300000|2022-12-30 17:45:00|12088|12085.9|12091.5|12089.3|12095.2|12093.4|12087.2|12085.4|961
1672422600000|2022-12-30 17:50:00|12091.9|12089.6|12088.5|12087|12092.3|12090.4|12087.2|12085.4|709
1672422900000|2022-12-30 17:55:00|12088.2|12086.7|12099.2|12097.7|12101|12099.5|12085.3|12083.8|883
1672423200000|2022-12-30 18:00:00|12100.7|12099.2|12094.4|12092.2|12100.7|12099.2|12090.2|12088|1662
1672423500000|2022-12-30 18:05:00|12094.7|12092.1|12086.4|12084.3|12094.8|12093.3|12085.8|12084|1111
1672423800000|2022-12-30 18:10:00|12086.7|12084.4|12087.7|12086.2|12090|12088.2|12084.1|12082.4|1176
1672424100000|2022-12-30 18:15:00|12088.1|12085.8|12086.4|12084.9|12088.9|12087|12083.4|12081.4|885
1672424400000|2022-12-30 18:20:00|12086.6|12084.1|12077.4|12074.9|12086.6|12084.2|12073.6|12071.2|1124
1672424700000|2022-12-30 18:25:00|12078.3|12075.5|12076.2|12073.9|12080.4|12077.9|12074|12071.8|1118
1672425000000|2022-12-30 18:30:00|12076.3|12074|12079|12076.2|12081|12078.9|12075.8|12073.7|1221
1672425300000|2022-12-30 18:35:00|12078.8|12076.1|12080.4|12078|12081|12078.7|12076.1|12074.1|854
1672425600000|2022-12-30 18:40:00|12080.3|12077.9|12078.9|12076.3|12087.7|12085.7|12077.4|12075.2|1041
1672425900000|2022-12-30 18:45:00|12078.8|12076.4|12076|12073.7|12079.6|12077.3|12075|12072.8|933
1672426200000|2022-12-30 18:50:00|12075.9|12073.8|12075.7|12073.3|12078.3|12076.5|12073.2|12071|931
1672426500000|2022-12-30 18:55:00|12075.6|12073.2|12068.2|12066.7|12076.4|12074.2|12068|12066.2|888
1672426800000|2022-12-30 19:00:00|12068.6|12066.4|12067.4|12065.9|12068.7|12066.7|12061.1|12058.8|873
1672427100000|2022-12-30 19:05:00|12067.3|12065.8|12065.3|12063.8|12070.9|12069.4|12064.8|12063.1|941
1672427400000|2022-12-30 19:10:00|12065.2|12063.7|12071.1|12069|12071.4|12069.6|12064|12062.2|759
1672427700000|2022-12-30 19:15:00|12070.6|12069.1|12072|12070.5|12072.7|12070.7|12069.3|12067.5|749
1672428000000|2022-12-30 19:20:00|12072.2|12070.7|12075.9|12074.4|12076.2|12074.5|12071.8|12070|703
1672428300000|2022-12-30 19:25:00|12076|12074.5|12077.7|12075.6|12079.2|12077.1|12074.4|12072.5|885
1672428600000|2022-12-30 19:30:00|12077.6|12075.5|12082|12079.7|12082.5|12080.2|12076.3|12074.8|920
1672428900000|2022-12-30 19:35:00|12081.9|12079.6|12079.8|12077.5|12082.1|12080.3|12078.8|12076.9|815
1672429200000|2022-12-30 19:40:00|12079.9|12077.6|12080.4|12077.9|12082|12080.1|12079.4|12077.4|799
1672429500000|2022-12-30 19:45:00|12080.5|12078|12076.7|12075.2|12081.5|12079.9|12075.3|12073.6|875
1672429800000|2022-12-30 19:50:00|12076.8|12075.3|12075.4|12073|12078.6|12076.9|12074.7|12072.7|943
1672430100000|2022-12-30 19:55:00|12075.3|12072.9|12065.3|12063.1|12075.6|12073|12063.4|12061.6|1229
1672430400000|2022-12-30 20:00:00|12065.2|12063|12070|12067.8|12071.2|12068.9|12064.1|12062.4|1134
1672430700000|2022-12-30 20:05:00|12070.1|12067.6|12067.9|12065.2|12073|12070.5|12066.5|12064|878
1672431000000|2022-12-30 20:10:00|12067.7|12065.3|12070.6|12068.4|12074.9|12072.9|12066.7|12064.2|1075
1672431300000|2022-12-30 20:15:00|12071.3|12068.3|12072.4|12070.1|12075|12073.1|12070.5|12068|914
1672431600000|2022-12-30 20:20:00|12072.3|12070|12075.7|12073|12076.7|12074.3|12072.3|12069.9|765
1672431900000|2022-12-30 20:25:00|12075.6|12072.9|12075.8|12073.5|12077.2|12075|12074|12071.7|692
1672432200000|2022-12-30 20:30:00|12075.9|12073.6|12078.1|12075.1|12081.3|12078.8|12075.2|12072.8|812
1672432500000|2022-12-30 20:35:00|12077.8|12075|12081.5|12078.3|12082.4|12079.3|12076.4|12073.7|852
1672432800000|2022-12-30 20:40:00|12081.4|12078.2|12078.6|12075.8|12082.5|12079.7|12078.1|12075.4|703
1672433100000|2022-12-30 20:45:00|12078.7|12075.7|12081.1|12078.2|12081.8|12079.5|12077.5|12074.7|812
1672433400000|2022-12-30 20:50:00|12081.9|12078.1|12089.1|12085.5|12090.8|12088.6|12081.9|12078.1|1116
1672433700000|2022-12-30 20:55:00|12089|12086.2|12090.8|12087.8|12091.1|12088.7|12086|12083.5|1250
1672434000000|2022-12-30 21:00:00|12091|12088.1|12085.8|12084.3|12092.2|12090.4|12085.1|12083.6|639
1672434300000|2022-12-30 21:05:00|12086|12084.5|12089|12087.5|12089.6|12088.1|12084.9|12083.4|368
1672434600000|2022-12-30 21:10:00|12089.2|12087.7|12093.8|12092.3|12096.3|12092.3|12088.3|12086.8|411
1672434900000|2022-12-30 21:15:00|12093.9|12092.4|12095.8|12094.3|12096.9|12095.4|12093.6|12092.1|598
1672435200000|2022-12-30 21:20:00|12095.7|12094.2|12095.3|12093.8|12095.7|12094.2|12092.2|12090.7|403
1672435500000|2022-12-30 21:25:00|12095.2|12093.7|12099.3|12097.8|12099.8|12098.3|12094.9|12093.4|363
1672435800000|2022-12-30 21:30:00|12099.4|12097.9|12099.1|12097.6|12100.6|12099.1|12097.9|12096.4|410
1672436100000|2022-12-30 21:35:00|12098.9|12097.4|12098|12096.5|12098.9|12097.4|12095.9|12094.4|511
1672436400000|2022-12-30 21:40:00|12097.9|12096.4|12098.6|12097.1|12100.6|12099.1|12097.9|12096.4|359
1672436700000|2022-12-30 21:45:00|12098.5|12097|12097.6|12096.1|12100|12098.5|12096.6|12095.1|513
1672437000000|2022-12-30 21:50:00|12098|12096.5|12094.1|12092.6|12099.9|12097.4|12093.3|12088.7|1021
1672437300000|2022-12-30 21:55:00|12094.3|12092.8|12102.6|12091.6|12115.7|12104.7|12091.9|12080.9|805
1672606800000|2023-01-01 21:00:00|12102.9|12086.9|12102.9|12086.9|12102.9|12086.9|12102.9|12086.9|1
1672610700000|2023-01-01 22:05:00|12100.4|12089.4|12100.4|12089.4|12100.4|12089.4|12100.4|12089.4|1
1672611000000|2023-01-01 22:10:00|12087.9|12076.9|12087.9|12076.9|12087.9|12076.9|12087.9|12076.9|1
1672614000000|2023-01-01 23:00:00|12081.1|12065.1|12077.9|12061.9|12081.9|12065.9|12077.7|12061.7|27
1672614300000|2023-01-01 23:05:00|12077.8|12061.8|12082.1|12066.1|12083.9|12067.9|12072.9|12056.9|73
1672614600000|2023-01-01 23:10:00|12082|12066|12082.7|12066.7|12084.1|12068.1|12072.8|12056.8|48
1672614900000|2023-01-01 23:15:00|12073.1|12057.1|12098.1|12082.1|12100|12084|12072.8|12056.8|157
1672615200000|2023-01-01 23:20:00|12098|12082|12095.6|12079.6|12106.8|12090.8|12090.2|12074.2|55
1672615500000|2023-01-01 23:25:00|12096.2|12080.2|12095.8|12079.8|12106|12090|12090.4|12074.4|34
1672615800000|2023-01-01 23:30:00|12095.9|12079.9|12096.1|12080.1|12098.1|12082.1|12090.2|12074.2|39
1672616100000|2023-01-01 23:35:00|12104.6|12088.6|12096.7|12080.7|12104.7|12088.7|12090.3|12074.3|44
1672616400000|2023-01-01 23:40:00|12097.8|12081.8|12097.1|12081.1|12103.6|12087.6|12089.6|12073.6|51
1672616700000|2023-01-01 23:45:00|12101.3|12085.3|12099.8|12083.8|12102.1|12086.1|12096.4|12080.4|28
1672617000000|2023-01-01 23:50:00|12092.3|12076.3|12096.9|12080.9|12097.6|12081.6|12092.2|12076.2|37
1672617300000|2023-01-01 23:55:00|12097.2|12081.2|12109|12093|12112.3|12096.3|12092.6|12076.6|101
1672617600000|2023-01-02 00:00:00|12108.6|12092.6|12108.9|12092.9|12111.5|12095.5|12106|12090|51
1672617900000|2023-01-02 00:05:00|12108.2|12092.2|12108.9|12092.9|12108.9|12092.9|12105.6|12089.6|54
1672618200000|2023-01-02 00:10:00|12107.8|12091.8|12108.8|12092.8|12109.5|12093.5|12106|12090|60
1672618500000|2023-01-02 00:15:00|12109|12093|12107.7|12091.7|12111.2|12095.2|12103.7|12087.7|104
1672618800000|2023-01-02 00:20:00|12108.1|12092.1|12107.8|12091.8|12108.6|12092.6|12103.1|12087.1|58
1672619100000|2023-01-02 00:25:00|12104.7|12088.7|12104.7|12088.7|12108.9|12092.9|12103.8|12087.8|53
1672619400000|2023-01-02 00:30:00|12104|12088|12105.8|12089.8|12108.5|12092.5|12103.6|12087.6|54
1672619700000|2023-01-02 00:35:00|12106|12090|12094.3|12078.3|12108.3|12092.3|12093.9|12077.9|154
1672620000000|2023-01-02 00:40:00|12093.6|12077.6|12094.6|12078.6|12096.8|12080.8|12091.6|12077.4|70
1672620300000|2023-01-02 00:45:00|12093.5|12079.2|12095.6|12080.1|12095.8|12080.4|12092|12077.9|74
1672620600000|2023-01-02 00:50:00|12094.4|12080|12094.1|12079|12095.6|12080.8|12091.7|12078.7|44
1672620900000|2023-01-02 00:55:00|12095.1|12079.1|12093.4|12082.6|12096.6|12085|12091.6|12078.5|426
1672621200000|2023-01-02 01:00:00|12094.2|12082.2|12095.5|12082.8|12110.6|12094.6|12091.8|12077.7|637
1672621500000|2023-01-02 01:05:00|12095.9|12082.5|12108.9|12092.9|12110.7|12094.7|12092.1|12081.2|263
1672621800000|2023-01-02 01:10:00|12109.8|12093.8|12107.5|12091.5|12109.8|12093.8|12104.6|12088.6|84
1672622100000|2023-01-02 01:15:00|12105.2|12089.2|12107.6|12091.6|12107.6|12091.6|12103.5|12087.5|55
1672622400000|2023-01-02 01:20:00|12104.9|12088.9|12105.6|12089.6|12107.6|12091.6|12104.5|12088.5|52
1672622700000|2023-01-02 01:25:00|12105.5|12089.5|12103.2|12087.2|12106|12090|12102.2|12086.2|62
1672623000000|2023-01-02 01:30:00|12103.3|12087.3|12102.8|12086.8|12103.5|12087.5|12102.5|12086.5|41
1672623300000|2023-01-02 01:35:00|12102.3|12086.3|12102.4|12086.4|12103.5|12087.5|12101.3|12085.3|45
1672623600000|2023-01-02 01:40:00|12101.7|12085.7|12099.6|12083.6|12103.9|12087.9|12097.4|12081.4|96
1672623900000|2023-01-02 01:45:00|12099.8|12083.8|12098.9|12082.9|12102.2|12086.2|12098.5|12082.5|67
1672624200000|2023-01-02 01:50:00|12099.6|12083.6|12098.8|12082.8|12100.3|12084.3|12098.4|12082.4|45
1672624500000|2023-01-02 01:55:00|12099.6|12083.6|12096.3|12080.3|12100.1|12084.1|12091.5|12075.5|120
1672624800000|2023-01-02 02:00:00|12098.5|12082.5|12096.8|12080.8|12099.8|12083.8|12094.2|12078.2|55
1672625100000|2023-01-02 02:05:00|12096.2|12080.2|12095.2|12079.2|12097.7|12081.7|12094.3|12078.3|41
1672625400000|2023-01-02 02:10:00|12095.3|12079.3|12094|12078|12096.7|12080.7|12091|12075|66
1672625700000|2023-01-02 02:15:00|12093.9|12077.9|12093.3|12077.3|12093.9|12077.9|12092|12076|29
1672626000000|2023-01-02 02:20:00|12092.3|12076.3|12088.7|12072.7|12094.3|12078.3|12083.3|12067.3|65
1672626300000|2023-01-02 02:25:00|12089.5|12073.5|12090|12074|12094.6|12078.6|12087.7|12071.7|83
1672626600000|2023-01-02 02:30:00|12090.7|12074.7|12091.2|12075.2|12094.5|12078.5|12085.4|12069.4|76
1672626900000|2023-01-02 02:35:00|12091.9|12075.9|12093.1|12077.1|12093.1|12077.1|12088.7|12072.7|56
1672627200000|2023-01-02 02:40:00|12090.2|12074.2|12089|12073|12093.5|12077.5|12088.8|12072.8|51
1672627500000|2023-01-02 02:45:00|12089.2|12073.2|12091|12075|12094.3|12078.3|12088.5|12072.5|72
1672627800000|2023-01-02 02:50:00|12091.4|12075.4|12090.3|12074.3|12092.2|12076.2|12088.8|12072.8|45
1672628100000|2023-01-02 02:55:00|12091.3|12075.3|12084|12068|12092.1|12076.1|12083.2|12067.2|66
1672628400000|2023-01-02 03:00:00|12083.8|12067.8|12084|12068|12085.2|12069.2|12083.1|12067.1|71
1672628700000|2023-01-02 03:05:00|12083.3|12067.3|12084.8|12068.8|12085.8|12069.8|12082.8|12066.8|48
1672629000000|2023-01-02 03:10:00|12084.3|12068.3|12084.9|12068.9|12085.5|12069.5|12082.4|12066.4|66
1672629300000|2023-01-02 03:15:00|12084.6|12068.6|12084.6|12068.6|12086.7|12070.7|12082|12066|74
1672629600000|2023-01-02 03:20:00|12084.3|12068.3|12083.8|12067.8|12087.1|12071.1|12082.2|12066.2|76
1672629900000|2023-01-02 03:25:00|12084.1|12068.1|12085.7|12069.7|12085.8|12069.8|12082.4|12066.4|63
1672630200000|2023-01-02 03:30:00|12084.4|12068.4|12085.7|12069.7|12085.8|12069.8|12081.5|12065.5|84
1672630500000|2023-01-02 03:35:00|12083.5|12067.5|12083.8|12067.8|12086|12070|12081.3|12065.3|56
1672630800000|2023-01-02 03:40:00|12084.9|12068.9|12087.5|12071.5|12090|12074|12082|12066|129
1672631100000|2023-01-02 03:45:00|12084.7|12068.7|12086|12070|12088|12072|12082.1|12066.1|69
1672631400000|2023-01-02 03:50:00|12085.3|12069.3|12083.7|12067.7|12085.9|12069.9|12082.2|12066.2|65
1672631700000|2023-01-02 03:55:00|12084|12068|12083.7|12067.7|12085.3|12069.3|12082.7|12066.7|60
1672632000000|2023-01-02 04:00:00|12083.6|12067.6|12082.8|12071.8|12085.7|12071.8|12080.5|12066.6|94
1672632300000|2023-01-02 04:05:00|12082|12071|12082.8|12071.8|12083.9|12072.9|12080.8|12069.8|72
1672632600000|2023-01-02 04:10:00|12081.5|12070.5|12084.3|12073.3|12086.6|12075.6|12081.2|12070.2|91
1672632900000|2023-01-02 04:15:00|12083.9|12072.9|12086|12075|12086.6|12075.6|12083.4|12072.4|56
1672633200000|2023-01-02 04:20:00|12086.6|12075.6|12086.3|12075.3|12088.4|12077.4|12082.8|12071.8|63
1672633500000|2023-01-02 04:25:00|12085.6|12074.6|12084.6|12073.6|12088.2|12077.2|12083.4|12072.4|74
1672633800000|2023-01-02 04:30:00|12084.8|12073.8|12083.6|12072.6|12088.4|12077.4|12082.4|12071.4|64
1672634100000|2023-01-02 04:35:00|12081.7|12070.7|12084.8|12073.8|12088.5|12077.5|12081.7|12070.7|70
1672634400000|2023-01-02 04:40:00|12084.7|12073.7|12083.4|12072.4|12087.1|12076.1|12082.5|12071.5|78
1672634700000|2023-01-02 04:45:00|12083.1|12072.1|12083.6|12072.6|12086|12075|12082.6|12071.6|71
1672635000000|2023-01-02 04:50:00|12083.5|12072.5|12084|12073|12085.4|12074.4|12082.8|12071.8|93
1672635300000|2023-01-02 04:55:00|12083.3|12072.3|12084|12073|12085.1|12074.1|12082.9|12071.9|44
1672635600000|2023-01-02 05:00:00|12083.5|12072.5|12084.4|12073.4|12085.2|12074.2|12082.9|12071.9|60
1672635900000|2023-01-02 05:05:00|12084.5|12073.5|12081.2|12070.2|12084.9|12073.9|12079.8|12068.8|79
1672636200000|2023-01-02 05:10:00|12081|12070|12080.7|12069.7|12082.2|12071.2|12079.9|12068.9|74
1672636500000|2023-01-02 05:15:00|12081.1|12070.1|12081.1|12070.1|12082.7|12071.7|12080.3|12069.3|87
1672636800000|2023-01-02 05:20:00|12081.4|12070.4|12081.5|12070.5|12083.6|12072.6|12080.8|12069.8|68
1672637100000|2023-01-02 05:25:00|12081.6|12070.6|12080.7|12069.7|12083.1|12072.1|12080.3|12069.3|61
1672637400000|2023-01-02 05:30:00|12080.5|12069.5|12082.4|12071.4|12082.4|12071.4|12079.5|12068.5|49
1672637700000|2023-01-02 05:35:00|12082.2|12071.2|12082|12071|12084.2|12073.2|12080.9|12069.9|155
1672638000000|2023-01-02 05:40:00|12081.9|12070.9|12082.7|12071.7|12084|12073|12081|12070|131
1672638300000|2023-01-02 05:45:00|12082.9|12071.9|12080.5|12069.5|12085.3|12074.3|12079.1|12068.1|140
1672638600000|2023-01-02 05:50:00|12080.7|12069.7|12082.7|12071.7|12085.8|12074.8|12079.3|12068.3|97
1672638900000|2023-01-02 05:55:00|12082.9|12071.9|12081.8|12070.8|12084.4|12073.4|12080.6|12069.6|61
1672639200000|2023-01-02 06:00:00|12081.6|12070.6|12077.2|12066.2|12083.8|12072.8|12073.8|12062.8|197
1672639500000|2023-01-02 06:05:00|12076.7|12065.7|12075|12064|12078|12067|12072.6|12062.3|357
1672639800000|2023-01-02 06:10:00|12074.1|12063.1|12076.6|12065.6|12079.2|12068.2|12072.4|12062.2|479
1672640100000|2023-01-02 06:15:00|12077.3|12066.3|12076|12065|12077.5|12066.5|12075|12064|136
1672640400000|2023-01-02 06:20:00|12076.8|12065.8|12076.6|12065.6|12077.5|12066.5|12074.8|12063.8|180
1672640700000|2023-01-02 06:25:00|12076.7|12065.7|12075.7|12064.7|12077.2|12066.2|12074.8|12063.8|112
1672641000000|2023-01-02 06:30:00|12076.6|12065.6|12074|12063|12076.9|12065.9|12072.8|12061.8|346
1672641300000|2023-01-02 06:35:00|12073.3|12062.3|12074.6|12063.6|12076.8|12067.2|12073.1|12062.1|134
1672641600000|2023-01-02 06:40:00|12075.3|12064.3|12073.4|12062.4|12077.5|12067.1|12071.6|12060.6|92
1672641900000|2023-01-02 06:45:00|12072.8|12061.8|12076|12065|12077.3|12066.3|12071.9|12060.9|95
1672642200000|2023-01-02 06:50:00|12076.1|12065.1|12083.7|12072.7|12084.6|12073.6|12075.1|12064.1|85
1672642500000|2023-01-02 06:55:00|12084.4|12073.4|12082.2|12071.2|12084.5|12073.5|12080|12069|96
1672642800000|2023-01-02 07:00:00|12080.4|12069.4|12080.7|12069.7|12083.4|12072.4|12079.8|12068.8|62
1672643100000|2023-01-02 07:05:00|12082|12071|12080.6|12069.6|12082|12071|12080.4|12069.4|71
1672643400000|2023-01-02 07:10:00|12080.7|12069.7|12080.5|12069.5|12084.8|12073.8|12079.6|12068.6|137
1672643700000|2023-01-02 07:15:00|12079.8|12068.8|12078.5|12067.5|12081.6|12070.6|12078.1|12067.1|94
1672644000000|2023-01-02 07:20:00|12079.5|12068.5|12079.4|12068.4|12081.5|12070.5|12077.4|12066.4|144
1672644300000|2023-01-02 07:25:00|12080.6|12069.6|12075|12064|12082.8|12071.8|12074.5|12063.5|168
1672644600000|2023-01-02 07:30:00|12077.1|12066.1|12074.7|12063.7|12077.5|12066.5|12072.8|12061.8|126
1672644900000|2023-01-02 07:35:00|12075.5|12064.5|12075.5|12064.5|12077.6|12066.6|12074.5|12063.5|91
1672645200000|2023-01-02 07:40:00|12076.1|12065.1|12077.6|12066.6|12080.1|12069.1|12075|12064|245
1672645500000|2023-01-02 07:45:00|12077.5|12066.5|12075.5|12064.5|12079.2|12068.2|12071.1|12060.1|347
1672645800000|2023-01-02 07:50:00|12075.3|12064.3|12068.8|12057.8|12076.2|12065.2|12065.8|12055.6|1617
1672646100000|2023-01-02 07:55:00|12067.8|12056.8|12067.9|12059.2|12072.9|12061.9|12063.4|12056.6|665
1672646400000|2023-01-02 08:00:00|12071.6|12060.6|12077.8|12066.8|12079.8|12068.8|12071.6|12060.6|603
1672646700000|2023-01-02 08:05:00|12078|12067|12077.6|12066.6|12079.7|12068.7|12074.3|12063.3|340
1672647000000|2023-01-02 08:10:00|12077|12066|12078.1|12067.1|12079.2|12068.2|12075.1|12064.1|1300
1672647300000|2023-01-02 08:15:00|12078|12067|12072.6|12061.6|12079.4|12068.4|12071.5|12060.5|336
1672647600000|2023-01-02 08:20:00|12072.4|12061.4|12073|12062.8|12074.8|12065.2|12070.2|12059.2|246
1672647900000|2023-01-02 08:25:00|12072.9|12063.5|12073.1|12062.1|12073.6|12068.5|12070.8|12060.5|118
1672648200000|2023-01-02 08:30:00|12073.2|12062.2|12074.5|12063.7|12075.8|12067.6|12070.6|12060.1|431
1672648500000|2023-01-02 08:35:00|12074.6|12063.6|12071.5|12060.5|12076.3|12066.7|12067.4|12059|982
1672648800000|2023-01-02 08:40:00|12072.3|12061.3|12072.4|12062.8|12074.8|12066.2|12069.2|12059.3|1383
1672649100000|2023-01-02 08:45:00|12071.1|12063.5|12076.7|12065.7|12080.8|12069.8|12070.2|12059.5|783
1672649400000|2023-01-02 08:50:00|12076.9|12065.9|12058.2|12047.2|12083.2|12072.2|12057.4|12046.4|651
1672649700000|2023-01-02 08:55:00|12056|12045|12055.7|12044.7|12068.7|12057.7|12050.4|12039.4|796
1672650000000|2023-01-02 09:00:00|12054.8|12043.8|12058.3|12047.4|12061.1|12050.1|12048.8|12038|435
1672650300000|2023-01-02 09:05:00|12058.6|12047.5|12055.6|12047.9|12060.5|12052.4|12053.1|12043.9|764
1672650600000|2023-01-02 09:10:00|12055.9|12047.8|12053.4|12046.4|12057.1|12047.8|12049.7|12044.4|624
1672650900000|2023-01-02 09:15:00|12053.2|12046.2|12062.2|12051.2|12065.6|12054.6|12052.2|12045.8|463
1672651200000|2023-01-02 09:20:00|12062.3|12051.3|12058.9|12049.5|12062.3|12052.4|12057.3|12048.4|1416
1672651500000|2023-01-02 09:25:00|12059.6|12049.9|12059.3|12048.9|12062.1|12053.6|12057.2|12046.3|1400
1672651800000|2023-01-02 09:30:00|12059.4|12049.1|12051.3|12046.3|12061.5|12053.7|12050.7|12045.4|1005
1672652100000|2023-01-02 09:35:00|12051.2|12046.5|12057.5|12047|12057.6|12048.4|12050.1|12041.9|862
1672652400000|2023-01-02 09:40:00|12057.6|12046.4|12056.7|12045.7|12058.3|12047.7|12051.4|12042|663
1672652700000|2023-01-02 09:45:00|12056.8|12045.8|12051.7|12045.4|12058.3|12049.7|12050.8|12042.2|837
1672653000000|2023-01-02 09:50:00|12051.6|12044.5|12051.3|12043.6|12055.4|12047.1|12050.4|12043.3|670
1672653300000|2023-01-02 09:55:00|12051.2|12043.7|12048.9|12043.4|12053.4|12047.1|12048|12040.8|839
1672653600000|2023-01-02 10:00:00|12048.8|12043.5|12051.8|12044.5|12054.6|12046.3|12048|12042.4|1580
1672653900000|2023-01-02 10:05:00|12051.6|12044.2|12051.5|12045.3|12054.4|12046.5|12050.8|12042.2|1656
1672654200000|2023-01-02 10:10:00|12052.5|12044.4|12052.1|12044.8|12054.9|12046|12050.6|12042.9|1479
1672654500000|2023-01-02 10:15:00|12052|12044.7|12054.6|12048.6|12054.7|12048.7|12050.7|12042.5|1515
1672654800000|2023-01-02 10:20:00|12054.5|12048.5|12055.4|12053|12057|12053.2|12053.8|12048|234
1672655100000|2023-01-02 10:25:00|12055.3|12053.1|12055|12052.5|12056.8|12053.8|12054.7|12051|374
1672655400000|2023-01-02 10:30:00|12055.1|12052.4|12055|12052.5|12055.9|12052.9|12054.8|12051.7|184
1672655700000|2023-01-02 10:35:00|12054.9|12052.4|12054.6|12050.5|12055.3|12053|12052.9|12049.8|115
1672656000000|2023-01-02 10:40:00|12054.5|12050.7|12054.5|12049.8|12056.4|12052.1|12053.8|12049.1|459
1672656300000|2023-01-02 10:45:00|12054.4|12050|12054|12049|12055.2|12050.3|12053.6|12048.6|260
1672656600000|2023-01-02 10:50:00|12054.1|12049.2|12055.1|12050|12055.6|12050.5|12053.3|12049|269
1672656900000|2023-01-02 10:55:00|12055.2|12050.2|12055|12049|12056.4|12050.5|12053.7|12048.4|157
1672657200000|2023-01-02 11:00:00|12054.9|12049.1|12055.9|12049.8|12055.9|12050.2|12053.4|12048.5|250
1672657500000|2023-01-02 11:05:00|12054.9|12049.9|12056.3|12050.5|12057|12050.9|12054.4|12048.7|213
1672657800000|2023-01-02 11:10:00|12056.4|12050.6|12054.6|12049.8|12057.2|12051.2|12054.4|12048.9|122
1672658100000|2023-01-02 11:15:00|12054.5|12049.7|12054.4|12049.5|12056.2|12050.6|12053.6|12048.3|133
1672658400000|2023-01-02 11:20:00|12054.3|12049.6|12055.9|12049.4|12056.6|12050.6|12053.7|12045|290
1672658700000|2023-01-02 11:25:00|12055.8|12049.5|12053.9|12049.1|12056.2|12050.4|12053.3|12048.5|419
1672659000000|2023-01-02 11:30:00|12054|12049.2|12054.5|12049.5|12055.9|12050.3|12052.9|12048.5|400
1672659300000|2023-01-02 11:35:00|12054.4|12049.6|12053.4|12049.3|12056.6|12050.1|12053.2|12049|203
1672659600000|2023-01-02 11:40:00|12053.9|12049.4|12053.6|12049.3|12055.6|12050.3|12052.9|12048.4|374
1672659900000|2023-01-02 11:45:00|12053.5|12049.4|12055.5|12051.2|12056.7|12051.3|12051.9|12048.5|411
1672660200000|2023-01-02 11:50:00|12055.3|12051.1|12054.4|12050.1|12056|12051.8|12053.7|12049|581
1672660500000|2023-01-02 11:55:00|12054.5|12050|12054.6|12049.9|12055.1|12051.1|12053.7|12049.2|480
1672660800000|2023-01-02 12:00:00|12054.5|12050.1|12053.9|12050.2|12055|12051.4|12053.7|12049.7|393
1672661100000|2023-01-02 12:05:00|12053.8|12050|12054.1|12050.3|12054.8|12050.7|12053.3|12049|312
1672661400000|2023-01-02 12:10:00|12054|12049.8|12054.2|12049.9|12054.6|12050.9|12053.4|12049.4|206
1672661700000|2023-01-02 12:15:00|12054.1|12050.3|12053.9|12049.5|12054.5|12050.4|12052.1|12049|446
1672662000000|2023-01-02 12:20:00|12053.6|12049.6|12054|12050.6|12054.8|12051.2|12052.4|12049.1|253
1672662300000|2023-01-02 12:25:00|12053.9|12050.5|12054.5|12050.5|12055|12052|12053.2|12049.5|469
1672662600000|2023-01-02 12:30:00|12054.9|12050.6|12054.4|12050.9|12055.3|12052.3|12053.6|12050.2|300
1672662900000|2023-01-02 12:35:00|12054.2|12050.5|12051.9|12049.5|12054.8|12052.2|12051.4|12049.4|276
1672663200000|2023-01-02 12:40:00|12051.6|12050.1|12052.6|12050.3|12053.9|12050.9|12051.6|12049|225
1672663500000|2023-01-02 12:45:00|12052.8|12049.5|12054.4|12050.6|12054.4|12051.1|12051.8|12049.5|341
1672663800000|2023-01-02 12:50:00|12053.4|12050.5|12052.9|12050.1|12054.7|12051.3|12051.9|12049.6|359
1672664100000|2023-01-02 12:55:00|12053.1|12050|12053.9|12050.2|12054|12050.9|12051.8|12049|199
1672664400000|2023-01-02 13:00:00|12053.8|12050.1|12054.2|12050|12054.3|12051.1|12051.7|12049.6|172
1672664700000|2023-01-02 13:05:00|12053.6|12050.1|12053.9|12049.4|12054.6|12050.9|12052.6|12049.3|135
1672665000000|2023-01-02 13:10:00|12054|12049.8|12054.7|12050.4|12054.7|12050.7|12054|12049.6|101
1672665300000|2023-01-02 13:15:00|12054.4|12050.5|12054.3|12050.1|12054.9|12051.1|12053.8|12049.8|371
1672665600000|2023-01-02 13:20:00|12054.2|12050.4|12054.5|12050.5|12054.8|12051|12054|12049.9|217
1672665900000|2023-01-02 13:25:00|12054.4|12050.4|12053.8|12050.3|12055.1|12050.8|12053.6|12049.4|166
1672666200000|2023-01-02 13:30:00|12053.9|12050|12054.5|12051.1|12054.9|12051.1|12052.9|12049.7|282
1672666500000|2023-01-02 13:35:00|12054.2|12051.2|12054.2|12050.9|12054.9|12051.4|12054|12050|194
1672666800000|2023-01-02 13:40:00|12054|12051|12053.8|12050|12054.3|12051|12052.8|12049.7|253
1672667100000|2023-01-02 13:45:00|12053.7|12050.1|12053.4|12049.9|12054.2|12050.4|12052.3|12049.4|305
1672667400000|2023-01-02 13:50:00|12053.5|12049.7|12052.7|12050.1|12054.2|12050.1|12052.7|12049|212
1672667700000|2023-01-02 13:55:00|12052.6|12050|12053.2|12049.6|12054.4|12050.2|12052.1|12048.3|253
1672668000000|2023-01-02 14:00:00|12052.7|12049.8|12054.2|12050.1|12054.3|12050.6|12051.6|12049.3|198
1672668300000|2023-01-02 14:05:00|12054.1|12050.3|12053.8|12050.4|12054.1|12050.5|12052.3|12049.8|333
1672668600000|2023-01-02 14:10:00|12053.7|12050.3|12054|12050.6|12054.6|12051|12053.5|12049.7|208
1672668900000|2023-01-02 14:15:00|12053.9|12050.5|12053.2|12049.6|12055.7|12051.1|12052.7|12049.3|174
1672669200000|2023-01-02 14:20:00|12053|12049.7|12053.2|12049.9|12054.8|12051.2|12052.6|12049.6|131
1672669500000|2023-01-02 14:25:00|12053.4|12049.8|12053|12049.3|12054.3|12050.8|12052.3|12048.7|268
1672669800000|2023-01-02 14:30:00|12053.3|12049.2|12053|12049.1|12054.3|12050.1|12052.3|12048.6|178
1672670100000|2023-01-02 14:35:00|12052.3|12048.9|12053|12049.2|12054.1|12049.8|12052.3|12048.6|241
1672670400000|2023-01-02 14:40:00|12053.1|12049.3|12054|12049.8|12054.6|12050.3|12052.5|12048.7|158
1672670700000|2023-01-02 14:45:00|12053.7|12049.6|12053.8|12049.8|12054.1|12050.1|12053.1|12049|180
1672671000000|2023-01-02 14:50:00|12053.5|12050|12054.3|12050|12054.7|12051.1|12053.2|12049.2|202
1672671300000|2023-01-02 14:55:00|12054|12049.9|12053|12049.1|12054.6|12050.6|12052.7|12048.8|144
1672671600000|2023-01-02 15:00:00|12053.1|12049.6|12054.1|12049.9|12054.7|12050.6|12052.6|12049.1|151
1672671900000|2023-01-02 15:05:00|12053.8|12050|12053.6|12049.3|12054.3|12050.9|12052.7|12048.9|93
1672672200000|2023-01-02 15:10:00|12053.7|12049.4|12053.7|12049.2|12055.1|12050.5|12052.4|12048.3|236
1672672500000|2023-01-02 15:15:00|12053.6|12049.4|12051.8|12047.6|12054.2|12049.5|12051.5|12047.6|190
1672672800000|2023-01-02 15:20:00|12051.7|12047.7|12053.8|12048.7|12053.8|12049.6|12051.7|12047.7|406
1672673100000|2023-01-02 15:25:00|12053.1|12049.2|12052|12048.5|12054.2|12049.5|12051|12048.2|223
1672673400000|2023-01-02 15:30:00|12052.2|12048.6|12052.1|12049.3|12053|12049.5|12051.6|12048.5|189
1672673700000|2023-01-02 15:35:00|12052|12049.2|12052.4|12049|12053.4|12049.7|12051|12048.8|231
1672674000000|2023-01-02 15:40:00|12052.3|12048.9|12052|12048.9|12053.7|12049.8|12051.7|12048.3|369
1672674300000|2023-01-02 15:45:00|12052.2|12049|12051.2|12048|12053|12049.6|12050.6|12047.4|640
1672674600000|2023-01-02 15:50:00|12051.6|12048.1|12053.3|12048.7|12053.3|12049.1|12051.2|12047.8|180
1672674900000|2023-01-02 15:55:00|12052.7|12048.8|12046|12042|12053.6|12049.6|12045.4|12041.1|280
1672675200000|2023-01-02 16:00:00|12046.3|12042.1|12049.4|12038.6|12050.7|12042.2|12037.4|12031.1|1697
1672675500000|2023-01-02 16:05:00|12049.2|12038.2|12050.9|12040.4|12052.8|12045|12045.3|12035.5|1325
1672675800000|2023-01-02 16:10:00|12050.7|12040.3|12051.9|12040.9|12052.8|12043.6|12047.4|12039|1269
1672676100000|2023-01-02 16:15:00|12051.5|12041.1|12050.1|12043.9|12052.9|12046|12049|12040.4|923
1672676400000|2023-01-02 16:20:00|12050.7|12042.5|12050.4|12042.9|12051.6|12045.4|12047|12041.6|1081
1672676700000|2023-01-02 16:25:00|12050.6|12042.7|12049.7|12044.1|12052|12045.9|12048.4|12041.5|1136
1672677000000|2023-01-02 16:30:00|12049|12044.3|12049.4|12044.8|12052.4|12046|12048.6|12042.3|688
1672677300000|2023-01-02 16:35:00|12049.5|12044.7|12049.6|12044.4|12051.9|12045.2|12048.9|12042.5|292
1672677600000|2023-01-02 16:40:00|12049.1|12044.3|12050.3|12044.8|12052.1|12045.5|12048.5|12043|341
1672677900000|2023-01-02 16:45:00|12050.1|12044.9|12050.1|12043.8|12051.4|12045.6|12048.7|12042.2|354
1672678200000|2023-01-02 16:50:00|12050|12044.3|12050.6|12043.7|12052.5|12045.4|12048.9|12042.8|244
1672678500000|2023-01-02 16:55:00|12050.5|12044.4|12050.1|12044.4|12051.9|12045.7|12049.7|12042.6|295
1672678800000|2023-01-02 17:00:00|12050|12044.3|12049.6|12044.5|12053.4|12046.2|12048.7|12042.1|600
1672679100000|2023-01-02 17:05:00|12049.9|12044.4|12052.2|12042.6|12052.4|12044.9|12049.1|12041.9|537
1672679400000|2023-01-02 17:10:00|12051.4|12042.7|12052.7|12042|12054.2|12044.7|12051.1|12041.2|139
1672679700000|2023-01-02 17:15:00|12053.4|12042.4|12051.9|12040.9|12053.5|12042.9|12050.8|12040.9|79
1672680000000|2023-01-02 17:20:00|12051.7|12041|12051.5|12042.6|12053.3|12043.8|12050|12041|193
1672680300000|2023-01-02 17:25:00|12051.4|12042.4|12051.6|12043|12053.7|12043.3|12050.8|12040.3|153
1672680600000|2023-01-02 17:30:00|12050.9|12042.9|12050.2|12040.2|12053.3|12043.3|12050|12039.5|149
1672680900000|2023-01-02 17:35:00|12051.2|12042.1|12051.8|12042.1|12053.1|12043.4|12049.9|12039.5|136
1672681200000|2023-01-02 17:40:00|12051.9|12042.2|12052.8|12042.1|12053.5|12043.7|12051|12041.4|171
1672681500000|2023-01-02 17:45:00|12053.4|12042.4|12052.6|12042.9|12053.4|12043.2|12052.1|12041.1|94
1672681800000|2023-01-02 17:50:00|12053.1|12042.7|12052.9|12041.9|12053.3|12043.4|12052|12041.3|92
1672682100000|2023-01-02 17:55:00|12052.8|12041.8|12052.4|12043.2|12053.2|12043.9|12051.8|12041.4|148
1672682400000|2023-01-02 18:00:00|12052.5|12043|12051.2|12041.7|12053.3|12044.1|12050.4|12040.3|296
1672682700000|2023-01-02 18:05:00|12051.1|12041.8|12052.9|12042.6|12053.5|12043|12048.9|12040.6|336
1672683000000|2023-01-02 18:10:00|12052.6|12042.8|12051.9|12041.5|12053.2|12043|12050.4|12040.9|427
1672683300000|2023-01-02 18:15:00|12052|12041.3|12052.2|12042.6|12054.3|12044.4|12050.7|12041.3|422
1672683600000|2023-01-02 18:20:00|12052.4|12043.1|12052.1|12042.2|12054.4|12044.3|12051.3|12041.3|685
1672683900000|2023-01-02 18:25:00|12052.8|12041.8|12052.5|12042.5|12054.2|12043.3|12051.3|12041.5|163
1672684200000|2023-01-02 18:30:00|12052.4|12042.6|12052.2|12042.8|12053|12043|12051.1|12040.5|166
1672684500000|2023-01-02 18:35:00|12052|12042.7|12052|12041.1|12053.2|12042.9|12050.9|12041.1|127
1672684800000|2023-01-02 18:40:00|12050.8|12042.1|12052.5|12042.1|12053.8|12042.8|12050.5|12039.9|138
1672685100000|2023-01-02 18:45:00|12053.2|12042.2|12052.2|12041.8|12053.7|12042.7|12050.8|12039.8|65
1672685400000|2023-01-02 18:50:00|12053|12042|12052.1|12041.7|12053.4|12042.6|12051.1|12040.9|79
1672685700000|2023-01-02 18:55:00|12052.9|12042.2|12052.7|12042|12054.3|12043.3|12051.1|12040.9|93
1672686000000|2023-01-02 19:00:00|12052.5|12041.9|12051.5|12042.1|12052.9|12042.5|12050.7|12040.6|132
1672686300000|2023-01-02 19:05:00|12051|12042.2|12052|12042.2|12052.9|12042.2|12050.6|12040.4|169
1672686600000|2023-01-02 19:10:00|12052.2|12042.3|12052.6|12041.6|12052.7|12043.3|12050.5|12041.4|121
1672686900000|2023-01-02 19:15:00|12051.8|12041.5|12051.8|12041.9|12052.5|12042.4|12050.9|12040.5|153
1672687200000|2023-01-02 19:20:00|12051.5|12041.5|12052.2|12041.2|12052.9|12042.4|12049.1|12040.4|119
1672687500000|2023-01-02 19:25:00|12051.3|12040.6|12049.3|12041.4|12052.8|12042.5|12049.2|12040.6|281
1672687800000|2023-01-02 19:30:00|12049.2|12041.2|12052.5|12041.7|12053.1|12042.4|12049.2|12040.1|140
1672688100000|2023-01-02 19:35:00|12051.1|12041.3|12051.6|12041.3|12053|12042.3|12050.8|12041|74
1672688400000|2023-01-02 19:40:00|12052.4|12041.4|12052.6|12041.6|12052.8|12042.2|12051|12040.5|72
1672688700000|2023-01-02 19:45:00|12052.8|12041.8|12052.2|12041.4|12052.9|12042.2|12050.4|12040.9|67
1672689000000|2023-01-02 19:50:00|12052.6|12041.6|12049.7|12038.9|12052.9|12042.5|12049.7|12038.9|96
1672689300000|2023-01-02 19:55:00|12049.8|12039|12052|12041.4|12052.3|12041.9|12049|12039|141
1672689600000|2023-01-02 20:00:00|12052.4|12041.6|12053.2|12042.2|12053.2|12043|12050.7|12040.4|91
1672689900000|2023-01-02 20:05:00|12051.9|12041|12052.7|12041.7|12053.2|12042.3|12050.7|12040.3|73
1672690200000|2023-01-02 20:10:00|12052.4|12041.6|12052.8|12041.8|12053.2|12042.2|12052.4|12041.5|67
1672690500000|2023-01-02 20:15:00|12052.7|12041.7|12053.7|12043.3|12053.7|12043.3|12051.4|12041.5|108
1672690800000|2023-01-02 20:20:00|12053.5|12042.5|12053.5|12042.5|12054.9|12044.4|12053|12042|107
1672691100000|2023-01-02 20:25:00|12053.6|12042.6|12053.8|12042.8|12055|12044.5|12053.1|12042.1|48
1672691400000|2023-01-02 20:30:00|12053.3|12042.3|12053.6|12042.6|12054.5|12043.5|12053.3|12042.3|58
1672691700000|2023-01-02 20:35:00|12053.5|12042.5|12054.9|12043.9|12054.9|12043.9|12053.5|12042.5|40
1672692000000|2023-01-02 20:40:00|12054.8|12043.8|12053.6|12042.6|12054.8|12044.1|12053.4|12042.4|53
1672692300000|2023-01-02 20:45:00|12053.4|12042.4|12053.5|12042.5|12054|12043.3|12053.3|12042.4|66
1672692600000|2023-01-02 20:50:00|12053.6|12042.6|12053.3|12042.3|12054.4|12043.4|12052.7|12041.8|60
1672692900000|2023-01-02 20:55:00|12053.2|12042.2|12053.4|12042.4|12055.3|12044.3|12053.1|12042.1|58
1672693200000|2023-01-02 21:00:00|12053.7|12042.7|12054|12043|12055.1|12044.1|12053|12042|64
1672693500000|2023-01-02 21:05:00|12053.9|12042.9|12053.6|12042.8|12055.1|12044.1|12053.2|12042.4|39
1672693800000|2023-01-02 21:10:00|12053.7|12042.7|12053.7|12042.7|12054.3|12043.3|12053|12042|67
1672694100000|2023-01-02 21:15:00|12053.9|12042.9|12052.6|12041.6|12053.9|12042.9|12052.5|12041.5|63
1672694400000|2023-01-02 21:20:00|12053.2|12042.2|12053.2|12042.6|12053.9|12042.9|12052.5|12041.5|53
1672694700000|2023-01-02 21:25:00|12053.4|12042.4|12053.4|12042.4|12055.1|12044.2|12053.1|12042.1|57
1672695000000|2023-01-02 21:30:00|12053.2|12042.2|12053.2|12042.2|12054|12044.3|12052|12042.1|60
1672695300000|2023-01-02 21:35:00|12053.3|12042.3|12054.4|12043.4|12055.4|12045.6|12052.9|12041.9|82
1672695600000|2023-01-02 21:40:00|12053.6|12043.5|12054.6|12043.6|12055.2|12044.4|12052.6|12042.4|62
1672695900000|2023-01-02 21:45:00|12054.1|12043.1|12053.3|12042.3|12054.8|12044.4|12053|12042|49
1672696200000|2023-01-02 21:50:00|12053.9|12042.9|12055.1|12044.1|12056|12046.1|12053.3|12042.3|73
1672696500000|2023-01-02 21:55:00|12055.7|12046.2|12051.5|12044.1|12056.9|12046.2|12051.1|12040.1|133
1672696800000|2023-01-02 22:00:00|12051.4|12043.9|12047.5|12044.1|12051.9|12044.1|12047.5|12038.8|33
1672697100000|2023-01-02 22:05:00|12048.4|12038.3|12054.9|12043.9|12055.3|12044.6|12048.4|12038.3|70
1672697400000|2023-01-02 22:10:00|12054.6|12043.6|12052.8|12041.8|12054.6|12043.6|12052.7|12041.7|23
1672697700000|2023-01-02 22:15:00|12052.9|12041.9|12053|12042|12053.6|12042.6|12052.9|12041.9|11
1672698000000|2023-01-02 22:20:00|12052.8|12041.8|12054.2|12043.2|12055.3|12046.9|12049.7|12040.4|68
1672698300000|2023-01-02 22:25:00|12054|12043|12054.5|12044.4|12055.2|12047|12052.7|12041.7|80
1672698600000|2023-01-02 22:30:00|12054.3|12045.7|12054.1|12044.5|12054.9|12046.1|12054|12044.3|35
1672698900000|2023-01-02 22:35:00|12054|12043.3|12054.1|12046.4|12054.1|12046.4|12052.6|12043.3|37
1672699200000|2023-01-02 22:40:00|12053.9|12046.1|12053.1|12044|12054.8|12046.1|12053.1|12043.4|27
1672699500000|2023-01-02 22:45:00|12054.6|12043.6|12051.1|12044.5|12054.6|12046.5|12050.5|12043|83
1672699800000|2023-01-02 22:50:00|12051|12044.4|12054.2|12044.3|12054.2|12046.8|12049.7|12041.3|135
1672700100000|2023-01-02 22:55:00|12054.3|12045.7|12054|12044.6|12055|12046.3|12053.1|12042.9|59
1672700400000|2023-01-02 23:00:00|12054.7|12043.7|12066.9|12055.9|12077.5|12066.5|12052.7|12043.4|461
1672700700000|2023-01-02 23:05:00|12067|12056|12070.4|12065.5|12081.9|12072.3|12061.8|12050.8|432
1672701000000|2023-01-02 23:10:00|12069.9|12065|12063.4|12059|12072|12065.2|12058.6|12052.7|426
1672701300000|2023-01-02 23:15:00|12063.6|12058.8|12059.6|12055.9|12065.4|12058.8|12051.7|12047.1|1751
1672701600000|2023-01-02 23:20:00|12059.7|12056|12059.2|12055.1|12068.3|12063.7|12052.2|12048.9|1523
1672701900000|2023-01-02 23:25:00|12059.3|12055.2|12061.4|12057.5|12064.4|12061.8|12059.1|12055.2|996
1672702200000|2023-01-02 23:30:00|12061.3|12057.3|12061.7|12057.8|12063.9|12061.5|12058.1|12055.2|958
1672702500000|2023-01-02 23:35:00|12061.8|12058|12060.1|12056.8|12062|12058|12057.2|12053|630
1672702800000|2023-01-02 23:40:00|12060|12056.9|12061.6|12058|12063.7|12060.8|12059.7|12056.4|611
1672703100000|2023-01-02 23:45:00|12061.4|12057.9|12060.7|12057.3|12061.8|12059.2|12059.1|12056.2|617
1672703400000|2023-01-02 23:50:00|12060.6|12057.1|12062.5|12059.9|12064.5|12061.2|12060.3|12057.1|418
1672703700000|2023-01-02 23:55:00|12062.4|12060|12064.9|12062|12065.8|12062.7|12060.6|12057.4|624
1672704000000|2023-01-03 00:00:00|12064.4|12061.9|12064.1|12061.8|12067.1|12065.2|12060.5|12057.9|675
1672704300000|2023-01-03 00:05:00|12064.2|12061.9|12059.3|12057.8|12064.4|12062.5|12057.7|12056.2|509
1672704600000|2023-01-03 00:10:00|12059.8|12058.3|12058.2|12056.7|12060.8|12059.3|12055.6|12054|436
1672704900000|2023-01-03 00:15:00|12058.4|12056.9|12051|12049.5|12058.7|12057.2|12050.4|12048.9|326
1672705200000|2023-01-03 00:20:00|12051.1|12049.6|12051.9|12050.4|12054|12051.9|12049.5|12047.9|398
1672705500000|2023-01-03 00:25:00|12051.8|12050.3|12051.7|12050.2|12052.8|12051.3|12049.6|12047.9|362
1672705800000|2023-01-03 00:30:00|12051.8|12050.3|12056.1|12054.6|12057.2|12055.6|12051|12049.5|433
1672706100000|2023-01-03 00:35:00|12056.2|12054.7|12057.4|12055.9|12060|12058.5|12056.1|12054.6|352
1672706400000|2023-01-03 00:40:00|12057.5|12056|12059.8|12058.3|12062.1|12060.6|12056.9|12054.7|394
1672706700000|2023-01-03 00:45:00|12059.9|12058.4|12059.2|12057.7|12063.9|12062|12058.9|12057|284
1672707000000|2023-01-03 00:50:00|12059|12057.5|12059|12057.5|12061.2|12059.7|12058.1|12056.6|291
1672707300000|2023-01-03 00:55:00|12059.1|12057.6|12054.9|12053.4|12060.1|12058.6|12054.7|12053.2|331
1672707600000|2023-01-03 01:00:00|12055|12053.5|12046.3|12044.8|12055|12053.5|12045.6|12044.4|534
1672707900000|2023-01-03 01:05:00|12046.1|12044.6|12048.2|12046.7|12048.2|12046.7|12038.5|12037|735
1672708200000|2023-01-03 01:10:00|12048.1|12046.6|12050.6|12049.1|12054.8|12052.5|12046.3|12044.8|938
1672708500000|2023-01-03 01:15:00|12051.1|12048.6|12052.4|12050.9|12057|12055.5|12048.8|12047.3|1004
1672708800000|2023-01-03 01:20:00|12052.8|12050.5|12040|12038.5|12053.5|12051.6|12038.9|12037.2|1048
1672709100000|2023-01-03 01:25:00|12039.9|12038.4|12045|12043.5|12047.3|12045.8|12036.1|12034.4|972
1672709400000|2023-01-03 01:30:00|12045.2|12043.7|12046.3|12044.8|12050.6|12049.1|12043.2|12041.7|1057
1672709700000|2023-01-03 01:35:00|12046.2|12044.7|12043.5|12041.4|12047|12045.3|12042.7|12041.2|887
1672710000000|2023-01-03 01:40:00|12043.1|12041.6|12038.5|12037|12043.1|12041.6|12036.5|12034.6|819
1672710300000|2023-01-03 01:45:00|12038.4|12036.9|12039.8|12038.3|12040.7|12039.2|12036|12034|644
1672710600000|2023-01-03 01:50:00|12039.7|12038.2|12046.6|12044.4|12047.1|12045.2|12037.9|12036.2|738
1672710900000|2023-01-03 01:55:00|12046.7|12044.6|12051.9|12050.4|12052.1|12050.6|12045.1|12043.6|731
1672711200000|2023-01-03 02:00:00|12052|12050.5|12057|12055.5|12057|12055.8|12050.5|12048.9|433
1672711500000|2023-01-03 02:05:00|12056.9|12055.4|12055.9|12054.4|12059.9|12058.6|12055.3|12053.8|484
1672711800000|2023-01-03 02:10:00|12055.8|12054.3|12055.5|12054|12057.8|12056.3|12053.9|12052.3|456
1672712100000|2023-01-03 02:15:00|12055.4|12053.9|12053.6|12052.1|12055.8|12054.3|12052.4|12050.9|470
1672712400000|2023-01-03 02:20:00|12053.7|12052.2|12058.7|12057.2|12059.5|12058|12053.6|12052.1|346
1672712700000|2023-01-03 02:25:00|12058.8|12057.3|12061.9|12060.4|12064.5|12063|12058.5|12057|542
1672713000000|2023-01-03 02:30:00|12061.8|12060.3|12070.4|12068.9|12072.3|12070.8|12061.5|12060|549
1672713300000|2023-01-03 02:35:00|12070.5|12069|12070.4|12068.9|12077|12075.7|12069.2|12067.7|674
1672713600000|2023-01-03 02:40:00|12070.3|12068.8|12076.7|12075.2|12077.1|12075.4|12067.4|12065.8|749
1672713900000|2023-01-03 02:45:00|12076.8|12075.3|12077.2|12075.7|12079.6|12078.1|12071.1|12069.6|757
1672714200000|2023-01-03 02:50:00|12077.3|12075.8|12074.9|12073.4|12085|12083.5|12071.7|12070.1|778
1672714500000|2023-01-03 02:55:00|12074.5|12073|12079.8|12078.3|12082.5|12081|12072.9|12071.4|650
1672714800000|2023-01-03 03:00:00|12079.7|12078.2|12076.2|12074.7|12085.9|12084.4|12075.7|12074.2|679
1672715100000|2023-01-03 03:05:00|12076.3|12074.8|12079|12077.5|12082.6|12081.3|12076.1|12074.6|609
1672715400000|2023-01-03 03:10:00|12078.8|12077.3|12076.2|12074.7|12082.3|12080.8|12076.1|12074.4|573
1672715700000|2023-01-03 03:15:00|12076.5|12075|12073.8|12071.6|12077.1|12075.2|12071.3|12069.5|639
1672716000000|2023-01-03 03:20:00|12073.4|12071.9|12076.8|12075.3|12078.1|12076.3|12072.5|12070.8|716
1672716300000|2023-01-03 03:25:00|12076.7|12075.2|12074.4|12072.9|12078.5|12077|12074.4|12072.9|480
1672716600000|2023-01-03 03:30:00|12074.5|12073|12079.9|12078.4|12080.4|12078.9|12073.4|12071.5|556
1672716900000|2023-01-03 03:35:00|12079.8|12078.3|12079.8|12078.3|12080.1|12078.5|12075.7|12074.2|476
1672717200000|2023-01-03 03:40:00|12079.7|12078.2|12080.5|12079|12081.5|12080|12077.6|12075.9|468
1672717500000|2023-01-03 03:45:00|12080.6|12079.1|12080.8|12079.3|12082.5|12081|12078.2|12076.7|513
1672717800000|2023-01-03 03:50:00|12080.7|12079.2|12077.4|12075.9|12080.8|12079.3|12077.3|12075.7|448
1672718100000|2023-01-03 03:55:00|12077.6|12076.1|12075.1|12073.6|12077.8|12076.1|12073|12071.5|414
1672718400000|2023-01-03 04:00:00|12074.9|12073.4|12074.5|12073|12076.6|12074.9|12073|12071.5|425
1672718700000|2023-01-03 04:05:00|12074.4|12072.9|12077|12075.5|12077.1|12075.6|12074.3|12072.6|358
1672719000000|2023-01-03 04:10:00|12076.9|12075.4|12080.4|12078.9|12085.6|12084.1|12076.8|12075.1|586
1672719300000|2023-01-03 04:15:00|12080.5|12079|12081.5|12080|12082.2|12080.4|12078.6|12076.7|375
1672719600000|2023-01-03 04:20:00|12081.6|12080.1|12082.2|12080.7|12085.5|12084|12081.2|12079.7|349
1672719900000|2023-01-03 04:25:00|12081.9|12080.4|12080.7|12079.2|12083.5|12082|12080.3|12078.8|308
1672720200000|2023-01-03 04:30:00|12080.6|12079.1|12081.9|12080.4|12082.5|12081|12079.7|12078.2|480
1672720500000|2023-01-03 04:35:00|12081.8|12080.3|12083.6|12082.1|12083.6|12082.1|12080.4|12078.9|327
1672720800000|2023-01-03 04:40:00|12083.5|12082|12080.8|12079.3|12083.7|12082.2|12080.4|12078.9|370
1672721100000|2023-01-03 04:45:00|12080.9|12079.4|12083.2|12081.7|12084.4|12082.9|12080.5|12079|422
1672721400000|2023-01-03 04:50:00|12083.1|12081.6|12078|12076.5|12084.1|12082.4|12077.9|12076.4|400
1672721700000|2023-01-03 04:55:00|12078.1|12076.6|12073.7|12072.2|12078.8|12076.8|12073.1|12071.6|302
1672722000000|2023-01-03 05:00:00|12073.6|12072.1|12076.7|12075.2|12077.1|12075.6|12073.4|12071.9|421
1672722300000|2023-01-03 05:05:00|12076.6|12075.1|12074.1|12072.6|12078.3|12076.7|12074.1|12072.6|410
1672722600000|2023-01-03 05:10:00|12074.2|12072.7|12073.7|12072.2|12076.4|12074.9|12073.6|12072.1|541
1672722900000|2023-01-03 05:15:00|12073.8|12072.3|12072|12070.5|12077.6|12076.1|12071.5|12070|495
1672723200000|2023-01-03 05:20:00|12071.9|12070.4|12071.8|12070.3|12074.7|12073.2|12071.1|12069.7|601
1672723500000|2023-01-03 05:25:00|12071.7|12070.2|12069.4|12067.9|12071.7|12070.2|12066.6|12065.1|477
1672723800000|2023-01-03 05:30:00|12069.3|12067.8|12065.3|12063.8|12072.7|12071.2|12065.3|12063.8|515
1672724100000|2023-01-03 05:35:00|12065.4|12063.9|12069.8|12068.3|12072.4|12071.4|12064|12062.5|517
1672724400000|2023-01-03 05:40:00|12069.9|12068.4|12071.2|12069.7|12071.8|12070.2|12068.4|12066.9|658
1672724700000|2023-01-03 05:45:00|12071.3|12069.8|12068.6|12067.1|12071.7|12070.2|12067.2|12065.7|634
1672725000000|2023-01-03 05:50:00|12068.8|12067.3|12068.5|12067|12070.2|12068.7|12066.9|12065.4|567
1672725300000|2023-01-03 05:55:00|12068.6|12067.1|12070.2|12068.7|12072.7|12071.2|12068|12066.5|573
1672725600000|2023-01-03 06:00:00|12070.3|12068.8|12074.3|12072.8|12075.5|12074|12068.4|12066.9|659
1672725900000|2023-01-03 06:05:00|12074.2|12072.7|12073.9|12072.4|12075.4|12073.9|12069.4|12067.9|539
1672726200000|2023-01-03 06:10:00|12073.8|12072.3|12073.5|12072|12075.6|12074.1|12069|12067.4|677
1672726500000|2023-01-03 06:15:00|12073.4|12071.9|12071.7|12070.2|12074.9|12072.9|12070.9|12069.4|519
1672726800000|2023-01-03 06:20:00|12071.8|12070.3|12070.7|12069.2|12072|12070.5|12068|12066.5|531
1672727100000|2023-01-03 06:25:00|12070.6|12069.1|12069.4|12067.9|12071|12069.2|12065.9|12064.4|543
1672727400000|2023-01-03 06:30:00|12069.3|12067.8|12070.3|12068.8|12072.6|12070.9|12068.1|12066.6|824
1672727700000|2023-01-03 06:35:00|12070.2|12068.7|12068.4|12066.9|12071.5|12070|12068.2|12066.4|667
1672728000000|2023-01-03 06:40:00|12068.3|12066.8|12067.2|12065.7|12070|12068.2|12065.3|12063.8|492
1672728300000|2023-01-03 06:45:00|12067|12065.5|12061.9|12060.4|12067|12065.5|12058.8|12057|514
1672728600000|2023-01-03 06:50:00|12062|12060.5|12062.8|12061.3|12067.4|12065.9|12061.6|12059.8|477
1672728900000|2023-01-03 06:55:00|12062.7|12061.2|12063.8|12062.3|12066.4|12064.9|12062|12060.5|556
1672729200000|2023-01-03 07:00:00|12063.7|12062.2|12063.9|12062.4|12069.2|12067.7|12062.8|12061.3|855
1672729500000|2023-01-03 07:05:00|12063.8|12062.3|12062.2|12060.7|12065.4|12063.9|12061.4|12059.9|652
1672729800000|2023-01-03 07:10:00|12062|12060.5|12063.3|12061.8|12068.1|12066.4|12061.3|12059.8|572
1672730100000|2023-01-03 07:15:00|12063.2|12061.7|12066.2|12064.7|12068.4|12066.9|12062.4|12060.9|539
1672730400000|2023-01-03 07:20:00|12066.3|12064.8|12067|12065.5|12068.1|12066.6|12061.3|12059.8|611
1672730700000|2023-01-03 07:25:00|12067.4|12065.9|12072.8|12071.3|12074|12072.5|12065.8|12064.3|723
1672731000000|2023-01-03 07:30:00|12072.7|12071.2|12067.9|12066.4|12073.2|12071.7|12067|12065.5|565
1672731300000|2023-01-03 07:35:00|12067.8|12066.3|12066.8|12065.3|12070|12068.5|12062.9|12061.4|661
1672731600000|2023-01-03 07:40:00|12067|12065.5|12067.7|12066.2|12080.2|12078.9|12066.9|12065.4|828
1672731900000|2023-01-03 07:45:00|12067.9|12066.4|12051|12049.5|12069.9|12068.4|12050.5|12049.1|989
1672732200000|2023-01-03 07:50:00|12050.8|12049.3|12036.4|12034.9|12051.9|12050.4|12029.5|12028|1103
1672732500000|2023-01-03 07:55:00|12036.3|12034.8|12029.4|12027.9|12038.1|12036.6|12022.9|12021.5|858
1672732800000|2023-01-03 08:00:00|12029.5|12028|12002.4|12000.9|12033.3|12031.8|12001.5|12000|1255
1672733100000|2023-01-03 08:05:00|12002.6|12000.4|11962.4|11960.9|12002.6|12000.4|11960.2|11958.7|1539
1672733400000|2023-01-03 08:10:00|11962.3|11960.8|11961|11959.5|11969.2|11967.7|11956.9|11955.4|1136
1672733700000|2023-01-03 08:15:00|11960.9|11959.4|11958.8|11957.3|11965.9|11964.4|11950|11948.5|1293
1672734000000|2023-01-03 08:20:00|11959|11957.5|11956.8|11955.3|11964.2|11962.7|11956.8|11955.3|1122
1672734300000|2023-01-03 08:25:00|11957|11955.5|11957|11955.5|11963|11961.5|11950.8|11949.3|1095
1672734600000|2023-01-03 08:30:00|11957.1|11955.6|11946|11944.5|11958.9|11957.4|11936.6|11935.1|1274
1672734900000|2023-01-03 08:35:00|11945.9|11944.4|11951.2|11949.7|11959.7|11957.2|11938.9|11937.4|1275
1672735200000|2023-01-03 08:40:00|11951.4|11949.1|11945.2|11943.7|11956.3|11954.8|11944.4|11942.9|1234
1672735500000|2023-01-03 08:45:00|11944.9|11943.4|11939.2|11937.7|11946.4|11944.7|11936.8|11935.3|964
1672735800000|2023-01-03 08:50:00|11939.3|11937.8|11928.9|11927.4|11941.1|11939.6|11924.5|11923|980
1672736100000|2023-01-03 08:55:00|11928.8|11927.3|11913.2|11911.7|11929.7|11928.2|11912.5|11911|1047
1672736400000|2023-01-03 09:00:00|11913.3|11911.8|11906.1|11904.6|11924.1|11922.6|11902.9|11901.4|1297
1672736700000|2023-01-03 09:05:00|11906.4|11904.2|11908.8|11907.3|11913.1|11911.6|11901.3|11899.8|1187
1672737000000|2023-01-03 09:10:00|11908.9|11907.4|11917.7|11916.2|11926|11923.1|11908.6|11906.8|1133
1672737300000|2023-01-03 09:15:00|11917.4|11915.9|11925.5|11923.2|11928.3|11926.4|11911.3|11909.7|1179
1672737600000|2023-01-03 09:20:00|11925.4|11923.1|11927.7|11926.2|11928.2|11926.7|11916.1|11914.4|938
1672737900000|2023-01-03 09:25:00|11927.5|11926|11932.6|11929.2|11933.4|11930.2|11922.3|11920.8|907
1672738200000|2023-01-03 09:30:00|11932.8|11929.3|11935.2|11933|11936|11933.7|11931.4|11928.1|567
1672738500000|2023-01-03 09:35:00|11941.4|11939.9|11937.4|11935.9|11942.5|11941|11934.1|11932.6|770
1672738800000|2023-01-03 09:40:00|11937.3|11935.8|11932.7|11931.2|11942.7|11941.2|11930.4|11928.9|774
1672739100000|2023-01-03 09:45:00|11932.8|11931.3|11930.8|11929.3|11934.9|11933.2|11926.1|11924.6|774
1672739400000|2023-01-03 09:50:00|11930.9|11929.4|11928|11926.5|11933.9|11932.4|11926.9|11925.4|727
1672739700000|2023-01-03 09:55:00|11927.9|11926.4|11924.7|11923.2|11929.5|11928|11918.3|11916.8|939
1672740000000|2023-01-03 10:00:00|11924.8|11923.3|11931.7|11930.2|11933.1|11931.6|11923.3|11921.6|784
1672740300000|2023-01-03 10:05:00|11931.8|11930.3|11924.4|11922.9|11936.7|11934.9|11924.2|11922.7|847
1672740600000|2023-01-03 10:10:00|11924.5|11923|11925.9|11924.4|11926.8|11925.3|11918.6|11917.1|735
1672740900000|2023-01-03 10:15:00|11926.1|11924.6|11922.9|11920.8|11928.5|11926.7|11919.9|11918.1|868
1672741200000|2023-01-03 10:20:00|11922.8|11920.7|11928.9|11927.4|11930.4|11928.9|11921.6|11919.8|703
1672741500000|2023-01-03 10:25:00|11928.8|11927.3|11917.9|11916.4|11930.5|11929|11912.5|11910.2|876
1672741800000|2023-01-03 10:30:00|11917.8|11916.3|11914.5|11913|11921.2|11919.7|11914.2|11912|849
1672742100000|2023-01-03 10:35:00|11914.4|11912.9|11911|11909.5|11917.6|11916|11910.3|11908.6|806
1672742400000|2023-01-03 10:40:00|11910.8|11909.3|11916.6|11915.1|11917.6|11916.1|11909.6|11907.9|551
1672742700000|2023-01-03 10:45:00|11916.7|11915.2|11917.6|11916.1|11919.7|11918.2|11915|11913.6|490
1672743000000|2023-01-03 10:50:00|11917.5|11916|11911.8|11910.9|11917.7|11916.2|11910.8|11909.8|511
1672743300000|2023-01-03 10:55:00|11911.9|11911|11909.9|11908.4|11912.3|11911.1|11906.1|11904.6|663
1672743600000|2023-01-03 11:00:00|11909.8|11908.3|11911.1|11909.6|11911.5|11910|11907.6|11906.1|571
1672743900000|2023-01-03 11:05:00|11911|11909.5|11920.9|11919.4|11921.1|11919.8|11910.3|11909.1|445
1672744200000|2023-01-03 11:10:00|11920.8|11919.3|11919.8|11918.9|11921.1|11919.7|11917|11915.7|501
1672744500000|2023-01-03 11:15:00|11920|11918.5|11921.2|11919.7|11927.8|11926.3|11917|11915.7|614
1672744800000|2023-01-03 11:20:00|11921.1|11919.6|11923.6|11922.1|11927.6|11926.1|11920.8|11919.3|801
1672745100000|2023-01-03 11:25:00|11923.7|11922.2|11929.1|11927.6|11931.2|11929.7|11923.5|11922|653
1672745400000|2023-01-03 11:30:00|11929.2|11927.7|11934.3|11932.8|11935.1|11933.7|11928.8|11927.3|656
1672745700000|2023-01-03 11:35:00|11934|11932.5|11944|11942.5|11944.1|11942.6|11932.7|11931.7|565
1672746000000|2023-01-03 11:40:00|11943.9|11942.4|11937.7|11936.2|11946.4|11944.9|11936.9|11935.8|655
1672746300000|2023-01-03 11:45:00|11937.8|11936.3|11939.9|11939|11941.3|11939.8|11935.8|11934.5|608
1672746600000|2023-01-03 11:50:00|11939.6|11938.7|11935.7|11934.2|11940.9|11939.4|11933.6|11932.3|684
1672746900000|2023-01-03 11:55:00|11935.6|11934.1|11931.9|11931|11938|11936.5|11931.6|11930.5|518
1672747200000|2023-01-03 12:00:00|11932.1|11930.6|11928.8|11927.3|11935.9|11934.4|11927.8|11926.6|649
1672747500000|2023-01-03 12:05:00|11928.9|11927.4|11927.9|11926.4|11930.8|11929.6|11926.2|11925|512
1672747800000|2023-01-03 12:10:00|11927.8|11926.3|11941.7|11940.2|11942.2|11940.7|11924.7|11923.2|820
1672748100000|2023-01-03 12:15:00|11941.6|11940.1|11946.5|11945|11949|11947.5|11939.6|11938.1|731
1672748400000|2023-01-03 12:20:00|11946.4|11944.9|11951.1|11949.6|11952.2|11950.7|11945.6|11944.1|523
1672748700000|2023-01-03 12:25:00|11951|11949.5|11955.1|11953.6|11956.3|11954.8|11948.6|11947.1|660
1672749000000|2023-01-03 12:30:00|11955.2|11953.7|11956.5|11955|11961.8|11960.3|11954.3|11952.8|574
1672749300000|2023-01-03 12:35:00|11956.6|11955.1|11965.2|11963.7|11967.8|11966.3|11955.2|11953.7|670
1672749600000|2023-01-03 12:40:00|11965.1|11963.6|11974.5|11973|11974.6|11973.1|11963.2|11961.7|635
1672749900000|2023-01-03 12:45:00|11974.6|11973.1|11964.2|11962.7|11975.1|11973.6|11961.6|11960.1|596
1672750200000|2023-01-03 12:50:00|11964.5|11963|11958.4|11956.9|11967.6|11966.1|11958.3|11956.8|632
1672750500000|2023-01-03 12:55:00|11958.7|11957.2|11956.7|11955.2|11959.2|11957.7|11952.4|11950.9|693
1672750800000|2023-01-03 13:00:00|11956.5|11955|11955.1|11953.6|11960.1|11958.6|11953.1|11951.6|817
1672751100000|2023-01-03 13:05:00|11955.2|11953.7|11961.7|11960.2|11961.8|11960.3|11949|11947.5|850
1672751400000|2023-01-03 13:10:00|11961.8|11960.3|11977.6|11976.1|11978.6|11977.1|11961.2|11959.7|824
1672751700000|2023-01-03 13:15:00|11977.5|11976|11988|11986.5|11988.6|11987.1|11974.9|11973.4|758
1672752000000|2023-01-03 13:20:00|11988.2|11986.7|11983.8|11982.3|11992.3|11991|11983.8|11982.3|898
1672752300000|2023-01-03 13:25:00|11983.4|11981.9|11981.2|11979.7|11986.2|11984.9|11976.4|11975.2|747
1672752600000|2023-01-03 13:30:00|11981.3|11979.8|11990.2|11988.7|11990.4|11989.2|11980.4|11979.1|773
1672752900000|2023-01-03 13:35:00|11990.1|11988.6|11999.1|11997.6|11999.1|11998|11989.9|11988.5|743
1672753200000|2023-01-03 13:40:00|11999.2|11997.7|12004|12002.5|12006|12004.5|11997.8|11996.3|776
1672753500000|2023-01-03 13:45:00|12004.1|12002.6|12005.2|12003.7|12010.7|12009.2|12000.8|11999.3|835
1672753800000|2023-01-03 13:50:00|12005.3|12003.8|12003|12001.5|12006.1|12004.7|11999.3|11997.8|763
1672754100000|2023-01-03 13:55:00|12002.9|12001.4|11993.8|11992.3|12004.3|12002.8|11993.4|11992.2|808
1672754400000|2023-01-03 14:00:00|11993.9|11992.4|11989.2|11988.3|11999|11997.5|11988.9|11988|695
1672754700000|2023-01-03 14:05:00|11989.3|11988.4|11992|11990.5|11992.5|11991.3|11983.9|11982.6|739
1672755000000|2023-01-03 14:10:00|11992.1|11990.6|12003|12001.5|12003.7|12002.2|11991.8|11990.6|662
1672755300000|2023-01-03 14:15:00|12002.9|12001.4|11999.8|11998.3|12003.5|12002|11996.9|11995.4|734
1672755600000|2023-01-03 14:20:00|11999.5|11998|12003|12001.5|12003.1|12001.8|11992.2|11990.7|870
1672755900000|2023-01-03 14:25:00|12002.8|12001.3|12013.7|12012.2|12015.3|12014|12000.3|11998.9|808
1672756200000|2023-01-03 14:30:00|12013.6|12012.1|12025|12023.5|12025|12023.7|12007.3|12006.4|1147
1672756500000|2023-01-03 14:35:00|12024.9|12023.4|12035.4|12033.9|12036.9|12035.5|12020.7|12019.2|1127
1672756800000|2023-01-03 14:40:00|12035.5|12034|12050.9|12048.3|12058.5|12057|12035.3|12033.8|1295
1672757100000|2023-01-03 14:45:00|12050.8|12048.4|12044.2|12042.7|12052.3|12050.8|12039.4|12037.9|1224
1672757400000|2023-01-03 14:50:00|12044.1|12042.6|12038.9|12037.4|12050.2|12048.7|12033.1|12031.6|1180
1672757700000|2023-01-03 14:55:00|12038.7|12037.2|12030.9|12029.4|12047.4|12045.9|12030.2|12028.7|1081
1672758000000|2023-01-03 15:00:00|12031|12029.5|12029.5|12028|12036.4|12034.9|12024.8|12023.3|1280
1672758300000|2023-01-03 15:05:00|12029.6|12028.1|12028.7|12027.2|12037.8|12036.4|12027.5|12026|1061
1672758600000|2023-01-03 15:10:00|12028.5|12027|12022.7|12021.2|12029.6|12028.1|12016.6|12015.1|1109
1672758900000|2023-01-03 15:15:00|12022.8|12021.3|12021.8|12020.3|12028.7|12027.2|12019.9|12018.4|903
1672759200000|2023-01-03 15:20:00|12021.7|12020.2|12026.9|12025.4|12026.9|12025.4|12017.4|12015.9|851
1672759500000|2023-01-03 15:25:00|12027|12025.5|12010.9|12009.4|12028.9|12027.4|12007.5|12006|1024
1672759800000|2023-01-03 15:30:00|12010.5|12009|12006.7|12005.2|12010.8|12009.4|12004.2|12003.3|936
1672760100000|2023-01-03 15:35:00|12006.6|12005.1|12021.6|12020.1|12022.1|12020.6|12005.6|12004.4|894
1672760400000|2023-01-03 15:40:00|12021.7|12020.2|12021.7|12020.2|12031.9|12030.4|12020.4|12018.8|888
1672760700000|2023-01-03 15:45:00|12021.9|12020.4|12035.7|12034.2|12036|12034.5|12018.2|12016.7|1033
1672761000000|2023-01-03 15:50:00|12035.6|12034.1|12008.5|12007|12036.5|12035|12008.4|12006.9|1115
1672761300000|2023-01-03 15:55:00|12008.4|12006.9|12009.8|12008.3|12012.6|12011.1|12004.2|12003|1111
1672761600000|2023-01-03 16:00:00|12009.9|12008.4|12010.1|12008.6|12011|12009.5|11999.3|11998|1025
1672761900000|2023-01-03 16:05:00|12010|12008.5|11999.9|11998.4|12012.5|12011.2|11999.5|11998|885
1672762200000|2023-01-03 16:10:00|11999.8|11998.3|11991.6|11990.1|12000|11998.5|11989|11987.8|920
1672762500000|2023-01-03 16:15:00|11991.7|11990.2|11983.4|11981.9|11992.4|11990.9|11980.5|11979.3|944
1672762800000|2023-01-03 16:20:00|11983.3|11981.8|11984.6|11983.7|11990.6|11989.4|11980.4|11979.2|766
1672763100000|2023-01-03 16:25:00|11984.5|11983.6|11987.4|11985.9|11987.9|11987|11980.9|11979.5|824
1672763400000|2023-01-03 16:30:00|11987.3|11985.8|11972.9|11971.4|11987.8|11986.3|11967.4|11965.9|967
1672763700000|2023-01-03 16:35:00|11972.7|11971.2|11964.1|11962.6|11974.6|11973.1|11964|11962.5|819
1672764000000|2023-01-03 16:40:00|11964.2|11962.7|11966.9|11965.4|11968.9|11967.6|11961.7|11960.2|871
1672764300000|2023-01-03 16:45:00|11967|11965.5|11960|11958.5|11967.3|11965.8|11956.9|11955.5|906
1672764600000|2023-01-03 16:50:00|11959.9|11958.4|11971.1|11969.6|11971.7|11970.4|11958|11956.5|705
1672764900000|2023-01-03 16:55:00|11971|11969.5|11969.6|11968.1|11972.5|11971|11963.9|11962.4|746
1672765200000|2023-01-03 17:00:00|11969.7|11968.2|11972.7|11971.2|11973.6|11972.1|11966.5|11965|656
1672765500000|2023-01-03 17:05:00|11972.8|11971.3|11973.9|11972.4|11976.4|11974.9|11971.2|11969.9|639
1672765800000|2023-01-03 17:10:00|11973.6|11972.1|11975.5|11974|11979.5|11978|11972.2|11970.7|595
1672766100000|2023-01-03 17:15:00|11975.7|11974.2|11975.6|11974.1|11980.2|11978.7|11974.6|11973.1|633
1672766400000|2023-01-03 17:20:00|11975.7|11974.2|11966.6|11965.1|11978.9|11977.7|11966.5|11965|618
1672766700000|2023-01-03 17:25:00|11966.7|11965.2|11959.7|11958.2|11967.2|11965.7|11959|11957.6|642
1672767000000|2023-01-03 17:30:00|11959.6|11958.1|11968.3|11966.8|11969.4|11967.9|11955.9|11954.5|532
1672767300000|2023-01-03 17:35:00|11968.2|11966.7|11965.4|11963.9|11970.1|11968.6|11963.9|11962.4|578
1672767600000|2023-01-03 17:40:00|11965.3|11963.8|11965.3|11963.8|11968|11966.5|11961.3|11960.3|481
1672767900000|2023-01-03 17:45:00|11965.2|11963.7|11959.1|11957.6|11965.7|11964.2|11956.4|11955.3|679
1672768200000|2023-01-03 17:50:00|11958.7|11957.2|11959.3|11957.8|11960.4|11958.9|11953.7|11952.2|488
1672768500000|2023-01-03 17:55:00|11958.7|11957.2|11965.4|11963.9|11965.4|11963.9|11957.2|11955.7|529
1672768800000|2023-01-03 18:00:00|11965.2|11963.7|11968.4|11966.9|11969.3|11968.1|11963|11961.6|656
1672769100000|2023-01-03 18:05:00|11968.5|11967|11963.6|11962.7|11968.5|11967|11963.1|11961.9|429
1672769400000|2023-01-03 18:10:00|11963.9|11962.4|11972.3|11970.8|11975.5|11974.3|11963.9|11962.4|570
1672769700000|2023-01-03 18:15:00|11972.2|11970.7|11973.6|11972.1|11974.7|11973.2|11969.3|11968|373
1672770000000|2023-01-03 18:20:00|11973.7|11972.2|11976.3|11974.8|11976.3|11974.8|11970.2|11969.2|428
1672770300000|2023-01-03 18:25:00|11976.4|11974.9|11988|11986.5|11988.5|11987|11976.3|11974.8|595
1672770600000|2023-01-03 18:30:00|11988.1|11986.6|11982.8|11981.3|11988.5|11987|11982.2|11980.8|557
1672770900000|2023-01-03 18:35:00|11982.9|11981.4|11975|11974.1|11987.5|11986|11975|11973.9|585
1672771200000|2023-01-03 18:40:00|11975.2|11974.3|11983.5|11982|11984.2|11982.7|11975.1|11974.2|495
1672771500000|2023-01-03 18:45:00|11983.7|11982.2|11980.4|11978.9|11985|11983.5|11980.2|11978.7|437
1672771800000|2023-01-03 18:50:00|11980.3|11978.8|11981|11979.5|11982.5|11981.1|11978.2|11976.9|400
1672772100000|2023-01-03 18:55:00|11980.9|11979.4|11980.2|11979.3|11984.5|11983.3|11979.1|11977.6|384
1672772400000|2023-01-03 19:00:00|11980.3|11979.4|11980.2|11978.7|11982.8|11981.3|11978.8|11977.7|430
1672772700000|2023-01-03 19:05:00|11980.3|11978.8|11980.8|11979.3|11982.2|11980.7|11979.6|11978.1|359
1672773000000|2023-01-03 19:10:00|11980.5|11979|11980.8|11979.9|11981.9|11980.4|11978.2|11976.9|395
1672773300000|2023-01-03 19:15:00|11980.7|11979.8|11979.9|11978.4|11982.5|11981.3|11978.2|11976.8|486
1672773600000|2023-01-03 19:20:00|11980|11978.5|11976.6|11975.1|11983.4|11981.9|11976.6|11975.1|387
1672773900000|2023-01-03 19:25:00|11976.5|11975|11981.3|11979.8|11982.1|11980.6|11975.7|11974.2|371
1672774200000|2023-01-03 19:30:00|11981.2|11979.7|11977|11975.5|11982.3|11980.9|11975|11973.5|477
1672774500000|2023-01-03 19:35:00|11977.3|11975.8|11978.8|11977.3|11979.3|11977.8|11976.7|11975.2|304
1672774800000|2023-01-03 19:40:00|11978.9|11977.4|11982.5|11981|11983.3|11981.8|11978.1|11976.6|389
1672775100000|2023-01-03 19:45:00|11982.6|11981.1|11985.5|11984|11985.9|11984.7|11981.9|11980.4|533
1672775400000|2023-01-03 19:50:00|11985.6|11984.1|11984.4|11982.9|11985.9|11984.8|11982.4|11980.9|434
1672775700000|2023-01-03 19:55:00|11984.1|11982.6|11984.8|11983.3|11985.7|11984.2|11980.9|11979.4|520
1672776000000|2023-01-03 20:00:00|11985.1|11983.6|11987.9|11986.4|11989.4|11987.9|11985|11983.6|556
1672776300000|2023-01-03 20:05:00|11988|11986.5|11987.2|11985.7|11988.5|11987.5|11985.6|11984.3|464
1672776600000|2023-01-03 20:10:00|11987.3|11985.8|11989.9|11988.4|11990.3|11989.1|11985|11983.7|452
1672776900000|2023-01-03 20:15:00|11990|11988.5|11985.5|11984|11992.4|11990.9|11984.9|11983.4|450
1672777200000|2023-01-03 20:20:00|11985.4|11983.9|11975.3|11973.8|11985.5|11984|11974.8|11973.5|502
1672777500000|2023-01-03 20:25:00|11975.2|11973.7|11980|11978.5|11981.4|11979.9|11974.4|11972.9|444
1672777800000|2023-01-03 20:30:00|11979.5|11978.6|11981.3|11979.8|11984.6|11983.1|11979.4|11977.9|438
1672778100000|2023-01-03 20:35:00|11981.4|11979.9|11978.3|11976.8|11982.2|11980.7|11978.3|11976.8|360
1672778400000|2023-01-03 20:40:00|11978.2|11976.7|11975.1|11974.2|11979.5|11978|11974.9|11973.5|407
1672778700000|2023-01-03 20:45:00|11975|11974.1|11972.6|11971.1|11976.3|11975.1|11971|11969.8|380
1672779000000|2023-01-03 20:50:00|11972.9|11971.4|11977.9|11976.4|11980.4|11978.9|11971.7|11970.6|581
1672779300000|2023-01-03 20:55:00|11977.8|11976.3|11973.7|11972.2|11978.4|11976.9|11972.6|11971.1|393
1672779600000|2023-01-03 21:00:00|11973.8|11972.3|11971.8|11970.3|11974.6|11972.8|11968.1|11966.6|350
1672779900000|2023-01-03 21:05:00|11971.9|11970.4|11970.9|11969.4|11973.2|11971.5|11969.3|11967.6|294
1672780200000|2023-01-03 21:10:00|11971.3|11969.1|11969.5|11968|11971.9|11970.1|11969.2|11967.8|159
1672780500000|2023-01-03 21:15:00|11969.7|11968.2|11971.5|11970|11971.7|11970.2|11969.6|11968.1|195
1672780800000|2023-01-03 21:20:00|11971.4|11969.9|11968.3|11966.8|11972.8|11971.2|11967.2|11965.3|327
1672781100000|2023-01-03 21:25:00|11968.4|11966.9|11968.4|11966.9|11970.6|11968.8|11968.1|11966.1|340
1672781400000|2023-01-03 21:30:00|11968.3|11966.8|11969.3|11967.8|11970.5|11968.9|11968.1|11966.6|201
1672781700000|2023-01-03 21:35:00|11969.7|11967.5|11968.1|11966.6|11970|11968.5|11967.4|11965.9|151
1672782000000|2023-01-03 21:40:00|11968.5|11966.3|11967.3|11965.8|11969.3|11967.8|11967.2|11965.5|181
1672782300000|2023-01-03 21:45:00|11967.2|11965.7|11966.5|11964.2|11969.4|11967.3|11966.1|11963.8|288
1672782600000|2023-01-03 21:50:00|11966.7|11964.3|11968.7|11966.4|11969.4|11967.5|11965.9|11964.1|326
1672782900000|2023-01-03 21:55:00|11968.6|11966.1|11971.7|11962.2|11975.6|11968|11967.7|11960.7|382
1672783200000|2023-01-03 22:00:00|11972.3|11961.3|11974.9|11963.9|11974.9|11963.9|11971.8|11960.8|41
1672783500000|2023-01-03 22:05:00|11974.6|11963.6|11974.8|11963.8|11975.1|11964.1|11973.7|11962.7|39
1672783800000|2023-01-03 22:10:00|11975.1|11964.1|11974.9|11963.9|11975.5|11964.5|11974.8|11963.8|22
1672784100000|2023-01-03 22:15:00|11975|11964|11974.8|11963.8|11975.2|11964.2|11974.1|11963.1|43
1672784400000|2023-01-03 22:20:00|11974.7|11963.7|11974.6|11963.6|11975.1|11964.1|11974.6|11963.6|24
1672784700000|2023-01-03 22:25:00|11974.8|11963.8|11977.4|11966.4|11979.5|11968.5|11973.9|11963.3|129
1672785000000|2023-01-03 22:30:00|11977.6|11966.6|11974.9|11963.9|11978.4|11967.4|11974.1|11963.9|256
1672785300000|2023-01-03 22:35:00|11975|11964|11973.8|11962.8|11976.1|11965.1|11973.3|11962.3|1208
1672785600000|2023-01-03 22:40:00|11973.9|11962.9|11973.9|11962.9|11975.8|11964.8|11973.2|11962.2|894
1672785900000|2023-01-03 22:45:00|11973.5|11963.6|11973|11964.4|11974.5|11966.7|11971.1|11962.5|253
1672786200000|2023-01-03 22:50:00|11972.9|11964.3|11972.7|11964.7|11974.6|11965.3|11972.2|11962.8|96
1672786500000|2023-01-03 22:55:00|11972.8|11964.4|11977.8|11966.8|11977.9|11966.9|11970.8|11963.1|157
1672786800000|2023-01-03 23:00:00|11976.2|11965.2|11978.4|11967.4|11981|11970|11972.2|11961.2|781
1672787100000|2023-01-03 23:05:00|11978.5|11967.5|11975.2|11970|11981.3|11971.3|11974.1|11966.6|294
1672787400000|2023-01-03 23:10:00|11975.3|11970.2|11974.9|11971.1|11977.6|11971.1|11970.6|11966.3|480
1672787700000|2023-01-03 23:15:00|11977.2|11971|11972|11967.3|11977.2|11971.7|11971.1|11966|352
1672788000000|2023-01-03 23:20:00|11971.9|11967.7|11967.2|11964|11973.9|11970|11965.7|11962.2|382
1672788300000|2023-01-03 23:25:00|11967.6|11964.1|11962.2|11959.8|11967.6|11964.3|11961.3|11959.3|700
1672788600000|2023-01-03 23:30:00|11961.6|11959.4|11967.6|11964.2|11968|11965|11959.5|11956.6|831
1672788900000|2023-01-03 23:35:00|11967.5|11964.1|11969.3|11966.7|11972.1|11969.7|11966.8|11963.8|609
1672789200000|2023-01-03 23:40:00|11969.4|11966.8|11968|11965.3|11971.5|11969.1|11967.1|11965.1|841
1672789500000|2023-01-03 23:45:00|11967.9|11965.2|11969.3|11966.9|11969.6|11967.2|11965.6|11963.1|858
1672789800000|2023-01-03 23:50:00|11969.4|11967|11971|11968.4|11971.8|11969.6|11968.7|11966.5|1158
1672790100000|2023-01-03 23:55:00|11971.1|11968.5|11967.9|11965|11972.2|11969.5|11967|11965|825
1672790400000|2023-01-04 00:00:00|11967.8|11965.1|11980.8|11979.3|11984.2|11982.7|11967|11964.5|850
1672790700000|2023-01-04 00:05:00|11981|11979.5|11987.8|11985.5|11988.2|11986.1|11979.1|11977.6|683
1672791000000|2023-01-04 00:10:00|11987.2|11985.7|11986.9|11985.4|11989.3|11987.7|11986.3|11984.3|768
1672791300000|2023-01-04 00:15:00|11987|11985.5|11986.1|11984.6|11989.2|11987.5|11984.6|11983.1|466
1672791600000|2023-01-04 00:20:00|11986|11984.5|11986.4|11984.9|11987.8|11986.3|11985.6|11984.1|458
1672791900000|2023-01-04 00:25:00|11986.5|11985|11988.2|11986.7|11989.4|11987.8|11986.1|11984.8|370
1672792200000|2023-01-04 00:30:00|11988.7|11986.5|11991.3|11989.8|11993.8|11992.3|11988.6|11986.2|451
1672792500000|2023-01-04 00:35:00|11991.2|11989.7|11990.7|11989.2|11993.6|11992.1|11988.6|11987|516
1672792800000|2023-01-04 00:40:00|11990.8|11989.3|11991.1|11989.6|11991.6|11990.1|11988.6|11987.1|483
1672793100000|2023-01-04 00:45:00|11991|11989.5|11991.2|11989.7|11993.1|11991.5|11988.8|11987.3|321
1672793400000|2023-01-04 00:50:00|11991.1|11989.6|11993|11991.5|11993.8|11992.3|11987.8|11986.3|383
1672793700000|2023-01-04 00:55:00|11993.7|11992.2|11990.7|11989.2|11995.4|11993.9|11988.9|11987.4|505
1672794000000|2023-01-04 01:00:00|11991.1|11989.6|11994|11992.5|11994|11992.5|11987|11985.5|800
1672794300000|2023-01-04 01:05:00|11993.9|11992.4|11988.5|11987|11994.1|11992.5|11988.3|11986.8|707
1672794600000|2023-01-04 01:10:00|11988.6|11987.1|11985.4|11983.9|11990|11988.5|11983.7|11982.2|594
1672794900000|2023-01-04 01:15:00|11985.7|11984.2|11990.3|11988.8|11991.3|11989.8|11985.6|11984.1|587
1672795200000|2023-01-04 01:20:00|11990.5|11989|11988.9|11987.4|11991.3|11989.8|11987.7|11986.2|456
1672795500000|2023-01-04 01:25:00|11989|11987.5|11988.9|11987.4|11993.1|11991.4|11987.6|11986.1|521
1672795800000|2023-01-04 01:30:00|11989.1|11987.6|11990.5|11989|11992.4|11990.9|11986.2|11984.9|580
1672796100000|2023-01-04 01:35:00|11990.4|11988.9|11995.3|11993.8|11995.9|11994.7|11989.3|11988.1|607
1672796400000|2023-01-04 01:40:00|11995.4|11993.9|11993.7|11992.2|11996.7|11995.2|11992.6|11991.1|690
1672796700000|2023-01-04 01:45:00|11993.8|11992.3|11994.8|11993.3|11995.7|11994.2|11990.7|11989.2|674
1672797000000|2023-01-04 01:50:00|11994.7|11993.2|11992.4|11990.9|11997.5|11996|11991.9|11990.4|619
1672797300000|2023-01-04 01:55:00|11992.3|11990.8|11994.8|11993.3|11997.4|11995.9|11991.2|11989.7|636
1672797600000|2023-01-04 02:00:00|11994.7|11993.2|11998.6|11997.1|12002|12000.6|11994.7|11993.2|608
1672797900000|2023-01-04 02:05:00|11998.7|11997.2|12000.2|11998.7|12000.2|11998.7|11994.8|11993.3|412
1672798200000|2023-01-04 02:10:00|12000.3|11998.8|12000.6|11999.1|12001.8|12000.3|11998.5|11997|436
1672798500000|2023-01-04 02:15:00|12000.7|11999.2|11998.2|11996.7|12001.3|11999.8|11997.4|11995.8|449
1672798800000|2023-01-04 02:20:00|11998.1|11996.6|11992.3|11990.8|11998.4|11996.8|11991.1|11989.6|618
1672799100000|2023-01-04 02:25:00|11992.2|11990.7|11992.8|11991.3|11993.6|11992.5|11990.3|11988.8|493
1672799400000|2023-01-04 02:30:00|11992.9|11991.4|11992.2|11990.7|11993|11991.5|11990.3|11988.8|436
1672799700000|2023-01-04 02:35:00|11992.3|11990.8|11985.8|11984.3|11992.3|11990.8|11985.4|11983.9|274
1672800000000|2023-01-04 02:40:00|11985.7|11984.2|11987.4|11985.9|11988.5|11987|11985.3|11983.8|422
1672800300000|2023-01-04 02:45:00|11987.5|11986|11988.1|11986.6|11989|11987.5|11986.5|11984.9|461
1672800600000|2023-01-04 02:50:00|11988|11986.5|11986.7|11985.2|11988.1|11986.6|11984.9|11983.4|413
1672800900000|2023-01-04 02:55:00|11986.5|11985|11985.7|11984.2|11987.3|11985.8|11984.5|11983.3|394
1672801200000|2023-01-04 03:00:00|11985.8|11984.3|11991|11989.5|11992.1|11990.6|11985.7|11984.2|339
1672801500000|2023-01-04 03:05:00|11990.9|11989.4|11989.9|11988.4|11991.5|11990.2|11988.2|11986.7|393
1672801800000|2023-01-04 03:10:00|11989.6|11988.1|11988.3|11986.8|11989.9|11988.4|11987.4|11985.9|510
1672802100000|2023-01-04 03:15:00|11988.4|11986.9|11989.5|11988|11990.2|11988.7|11988.4|11986.9|353
1672802400000|2023-01-04 03:20:00|11989.4|11987.9|11987.8|11986.3|11989.4|11987.9|11986.3|11984.8|309
1672802700000|2023-01-04 03:25:00|11987.9|11986.4|11987.8|11986.3|11988.6|11987.1|11986.6|11985.1|276
1672803000000|2023-01-04 03:30:00|11987.6|11986.1|11988|11986.5|11988.1|11986.6|11986.7|11985.2|281
1672803300000|2023-01-04 03:35:00|11988.1|11986.6|11988.1|11986.6|11989.5|11988|11987|11985.5|318
1672803600000|2023-01-04 03:40:00|11988|11986.5|11989|11987.5|11990.3|11988.8|11987.8|11986.3|338
1672803900000|2023-01-04 03:45:00|11989.1|11987.6|11989.2|11987.7|11989.5|11988|11987.3|11985.8|269
1672804200000|2023-01-04 03:50:00|11989.1|11987.6|11989.2|11987.7|11991.7|11990.2|11988.5|11987|309
1672804500000|2023-01-04 03:55:00|11988.9|11987.4|11989.9|11988.4|11990.7|11989.2|11988.3|11986.8|204
1672804800000|2023-01-04 04:00:00|11990|11988.5|11989.2|11987.7|11990.8|11989.3|11988.2|11986.7|277
1672805100000|2023-01-04 04:05:00|11989.3|11987.8|11990.1|11987.8|11990.6|11989.1|11987.8|11986.3|220
1672805400000|2023-01-04 04:10:00|11989.6|11988.1|11988.2|11986.7|11989.7|11988.2|11987.2|11985.7|240
1672805700000|2023-01-04 04:15:00|11988.1|11986.6|11989.3|11987.8|11989.9|11988.2|11987.5|11986|241
1672806000000|2023-01-04 04:20:00|11989.4|11987.9|11988.6|11987.1|11989.5|11988|11986.6|11985.1|267
1672806300000|2023-01-04 04:25:00|11988.8|11987.3|11988.8|11987.3|11990.7|11989.2|11987.8|11986.3|392
1672806600000|2023-01-04 04:30:00|11988.7|11987.2|11986|11984.5|11989.5|11988|11985.9|11984.4|381
1672806900000|2023-01-04 04:35:00|11986.1|11984.6|11985.5|11984|11986.5|11985|11984.4|11982.9|472
1672807200000|2023-01-04 04:40:00|11985.6|11984.1|11988.3|11986.8|11988.9|11987.4|11983.5|11982|462
1672807500000|2023-01-04 04:45:00|11988.2|11986.7|11986.5|11985|11988.8|11987.3|11984.9|11983.4|335
1672807800000|2023-01-04 04:50:00|11986.4|11984.9|11987.4|11985.9|11988.6|11987.1|11984.5|11983|372
1672808100000|2023-01-04 04:55:00|11987.3|11985.8|11992.9|11991.4|11996.7|11995.2|11986|11984.1|733
1672808400000|2023-01-04 05:00:00|11992.8|11991.3|11995.1|11993.6|12001.7|12000.1|11992.3|11990.8|735
1672808700000|2023-01-04 05:05:00|11995.2|11993.7|11996.5|11995|11999.4|11997.9|11994.5|11993|738
1672809000000|2023-01-04 05:10:00|11996.4|11994.9|11991.4|11989.9|11996.4|11994.9|11987.7|11986.2|702
1672809300000|2023-01-04 05:15:00|11991.3|11989.8|11990.3|11988.8|11993.9|11992.4|11990.3|11988.8|445
1672809600000|2023-01-04 05:20:00|11990.4|11988.9|11988.2|11986.7|11991.5|11990|11987.2|11985.7|462
1672809900000|2023-01-04 05:25:00|11988.3|11986.8|11985|11983.5|11988.8|11987.3|11984.6|11983.1|416
1672810200000|2023-01-04 05:30:00|11984.9|11983.4|11982.4|11980.9|11985.7|11984.2|11981.2|11979.7|569
1672810500000|2023-01-04 05:35:00|11982.3|11980.8|11982.7|11981.2|11984.7|11983.2|11982|11980.5|430
1672810800000|2023-01-04 05:40:00|11982.6|11981.1|11984.1|11982.6|11984.8|11983.3|11979.6|11978.1|491
1672811100000|2023-01-04 05:45:00|11984.2|11982.7|11985.4|11983.9|11985.6|11984.1|11982.3|11980.8|425
1672811400000|2023-01-04 05:50:00|11985.2|11983.7|11984.7|11983.2|11985.7|11984.2|11983.8|11982.3|342
1672811700000|2023-01-04 05:55:00|11984.6|11983.1|11985.5|11984|11986.9|11985.5|11984.2|11982.8|372
1672812000000|2023-01-04 06:00:00|11985.1|11983.6|11983.4|11981.9|11986.9|11985.4|11981.1|11979.6|505
1672812300000|2023-01-04 06:05:00|11983.5|11982|11988.7|11987.2|11989.5|11988|11982.3|11980.8|546
1672812600000|2023-01-04 06:10:00|11988.8|11987.3|11989.7|11988.2|11990.6|11989.1|11985.4|11983.9|530
1672812900000|2023-01-04 06:15:00|11990.1|11988.6|11988.8|11987.3|11991.1|11989.5|11986.7|11985.2|429
1672813200000|2023-01-04 06:20:00|11988.7|11987.2|11988.2|11986.7|11989.7|11988.2|11985.9|11984.4|481
1672813500000|2023-01-04 06:25:00|11988.1|11986.6|11988.6|11987.1|11991.3|11989.8|11987|11985.5|423
1672813800000|2023-01-04 06:30:00|11988.4|11986.9|11985.6|11984.1|11988.6|11987.1|11983.1|11981.6|488
1672814100000|2023-01-04 06:35:00|11985.5|11984|11980.4|11978.9|11987.1|11985.6|11979.5|11978|440
1672814400000|2023-01-04 06:40:00|11980|11978.5|11980.9|11979.4|11981.6|11980.2|11972.3|11970.8|534
1672814700000|2023-01-04 06:45:00|11981.1|11979.6|11986.7|11985.2|11987|11985.5|11981|11979.5|488
1672815000000|2023-01-04 06:50:00|11986.6|11985.1|11984|11982.5|11988.1|11986.6|11983.7|11982.2|561
1672815300000|2023-01-04 06:55:00|11984.1|11982.6|11987.1|11985.6|11991.7|11990.2|11984.1|11982.6|623
1672815600000|2023-01-04 07:00:00|11986|11984.5|11989.8|11988.3|11990.7|11989.2|11984.9|11983.4|880
1672815900000|2023-01-04 07:05:00|11989.9|11988.4|12000.9|11999.4|12002.3|12000.8|11989.6|11988.1|906
1672816200000|2023-01-04 07:10:00|12000.8|11999.3|12007.8|12006.3|12009|12007.5|12000.1|11998.8|703
1672816500000|2023-01-04 07:15:00|12007.7|12006.2|12008.5|12007|12012.3|12010.8|12006.9|12005.1|630
1672816800000|2023-01-04 07:20:00|12008.4|12006.9|12009|12007.5|12009.7|12008.2|12004.3|12002.8|609
1672817100000|2023-01-04 07:25:00|12008.9|12007.4|12013.6|12012.1|12014.4|12012.9|12008.6|12007.1|651
1672817400000|2023-01-04 07:30:00|12014|12011.9|12017.7|12016.2|12021.8|12020.3|12013.3|12011.8|688
1672817700000|2023-01-04 07:35:00|12017.5|12016|12024.8|12023.3|12028.3|12026.8|12017|12015.5|855
1672818000000|2023-01-04 07:40:00|12024.7|12023.2|12039.2|12037.7|12041.5|12040|12023.9|12022.3|921
1672818300000|2023-01-04 07:45:00|12040.1|12038.6|12033.1|12031.6|12040.3|12039|12030.7|12029.2|1101
1672818600000|2023-01-04 07:50:00|12032.7|12031.2|12032.5|12031|12033.5|12032|12022.7|12021.2|1166
1672818900000|2023-01-04 07:55:00|12032.4|12030.9|12027.4|12025.9|12036.3|12034.8|12027.2|12025.7|1021
1672819200000|2023-01-04 08:00:00|12027.2|12025.7|12041.5|12040|12043|12041.5|12026.4|12024.9|1183
1672819500000|2023-01-04 08:05:00|12041.7|12040.2|12058.4|12056.9|12060.1|12058.6|12038.4|12036.9|974
1672819800000|2023-01-04 08:10:00|12058.3|12056.8|12070.2|12068.7|12070.9|12069.4|12053.1|12051.6|1135
1672820100000|2023-01-04 08:15:00|12069.8|12068.3|12076.2|12074.7|12087.4|12085.9|12069.8|12068.3|1397
1672820400000|2023-01-04 08:20:00|12076.1|12074.6|12074.2|12072.7|12084.4|12082.7|12071.9|12070.4|1251
1672820700000|2023-01-04 08:25:00|12073.8|12072|12075.7|12073.5|12077.2|12075|12068.5|12066.8|1159
1672821000000|2023-01-04 08:30:00|12075.2|12073.7|12070.8|12069.3|12085.6|12084|12069.1|12067.4|1459
1672821300000|2023-01-04 08:35:00|12070.9|12069.4|12069.5|12068|12078.2|12076.7|12067.4|12065.7|1084
1672821600000|2023-01-04 08:40:00|12069.6|12068.1|12061.3|12059.8|12074.2|12072.7|12060.9|12059|929
1672821900000|2023-01-04 08:45:00|12061.1|12059.6|12058.9|12057.4|12067.5|12065.8|12057.9|12056.4|931
1672822200000|2023-01-04 08:50:00|12059.4|12057.9|12059.4|12057.9|12061.4|12059.9|12050.7|12048.9|925
1672822500000|2023-01-04 08:55:00|12059.3|12057.8|12045.8|12044.3|12063.7|12062.2|12043.4|12041.9|864
1672822800000|2023-01-04 09:00:00|12045.9|12044.4|12044.8|12043.3|12049.8|12048.3|12039.6|12038.1|897
1672823100000|2023-01-04 09:05:00|12044.9|12043.4|12049|12047.5|12051|12049.5|12042.8|12041.3|793
1672823400000|2023-01-04 09:10:00|12048.9|12047.4|12058.9|12057.4|12060.5|12059|12046.5|12045|891
1672823700000|2023-01-04 09:15:00|12058.5|12057|12062.9|12061.4|12064.8|12063.3|12057.3|12055.8|817
1672824000000|2023-01-04 09:20:00|12062.7|12061.2|12063.8|12062.3|12072.7|12071.2|12062.1|12060.6|837
1672824300000|2023-01-04 09:25:00|12063.9|12062.4|12073.9|12071.7|12074.5|12072.6|12061.7|12060.2|568
1672824600000|2023-01-04 09:30:00|12073.5|12072|12072.6|12071.1|12078.1|12076.6|12068.5|12067|726
1672824900000|2023-01-04 09:35:00|12072.7|12071.2|12071|12069.5|12073.4|12071.9|12068.1|12066.6|591
1672825200000|2023-01-04 09:40:00|12070.9|12069.4|12066.1|12064.6|12073.5|12072|12062.9|12061.4|777
1672825500000|2023-01-04 09:45:00|12065.9|12064.4|12067.3|12065.8|12072|12070.5|12063.8|12062.3|640
1672825800000|2023-01-04 09:50:00|12067.2|12065.7|12063.3|12061.8|12071.8|12070.3|12060.1|12058.6|636
1672826100000|2023-01-04 09:55:00|12063.5|12062|12061|12059.5|12064.7|12063.2|12059|12057.5|775
1672826400000|2023-01-04 10:00:00|12061.1|12059.6|12057|12055.5|12062.9|12061.9|12054.2|12052.5|885
1672826700000|2023-01-04 10:05:00|12057.1|12055.6|12059|12057.5|12059.4|12057.9|12052.6|12051.3|642
1672827000000|2023-01-04 10:10:00|12058.7|12057.2|12060.4|12058.9|12063.2|12061.7|12058.4|12057|781
1672827300000|2023-01-04 10:15:00|12060.2|12058.7|12065.1|12062.8|12066.6|12065.1|12057.5|12056|678
1672827600000|2023-01-04 10:20:00|12064.8|12063.3|12063.6|12062.1|12067.6|12066.1|12060.6|12059|506
1672827900000|2023-01-04 10:25:00|12063.7|12062.2|12065.7|12064.2|12068.4|12066.9|12060.2|12058.7|610
1672828200000|2023-01-04 10:30:00|12065.8|12064.3|12079.8|12078.3|12081.1|12079.6|12065|12063.5|768
1672828500000|2023-01-04 10:35:00|12079.7|12078.2|12075|12073.5|12080.6|12079.1|12074.8|12073.3|673
1672828800000|2023-01-04 10:40:00|12075.1|12073.6|12076.4|12074.9|12079.1|12077.8|12074.9|12073.4|668
1672829100000|2023-01-04 10:45:00|12076.5|12075|12082.4|12080.9|12082.6|12081.1|12075.8|12074.3|636
1672829400000|2023-01-04 10:50:00|12082.3|12080.8|12065.4|12063.9|12082.3|12080.8|12065.2|12063.7|713
1672829700000|2023-01-04 10:55:00|12065.9|12063.8|12068.3|12066.8|12070.1|12068.6|12064.2|12062.7|611
1672830000000|2023-01-04 11:00:00|12067.9|12066.4|12070.3|12068.8|12070.3|12069.2|12065.8|12064.3|654
1672830300000|2023-01-04 11:05:00|12070.2|12068.7|12074.7|12073.2|12074.9|12073.4|12067.3|12066|665
1672830600000|2023-01-04 11:10:00|12074.6|12073.1|12087.5|12086|12088.6|12087.1|12074|12072.5|723
1672830900000|2023-01-04 11:15:00|12087.4|12085.9|12070.4|12068.9|12087.9|12086.4|12070.1|12068.5|636
1672831200000|2023-01-04 11:20:00|12070.3|12068.8|12071.4|12069.9|12071.5|12070|12065.2|12063.7|666
1672831500000|2023-01-04 11:25:00|12071.5|12070|12061.1|12059.6|12072.7|12071.2|12059.4|12057.5|615
1672831800000|2023-01-04 11:30:00|12061|12059.5|12054.3|12052.8|12061.7|12060.2|12053.1|12051.4|698
1672832100000|2023-01-04 11:35:00|12054.4|12052.9|12053.7|12052.2|12057.5|12055.9|12053.4|12051.9|594
1672832400000|2023-01-04 11:40:00|12053.8|12052.3|12051.2|12049.7|12055.1|12053.6|12049.4|12047.9|577
1672832700000|2023-01-04 11:45:00|12051.1|12049.6|12044|12042.5|12052.6|12051.1|12043.1|12041.9|655
1672833000000|2023-01-04 11:50:00|12044.1|12042.6|12049.7|12048.2|12049.7|12048.2|12039.1|12037.2|579
1672833300000|2023-01-04 11:55:00|12049.5|12048|12056|12053.9|12057.8|12056.6|12047.5|12046|644
1672833600000|2023-01-04 12:00:00|12055.7|12053.8|12053.4|12051.9|12063.6|12062.4|12052.5|12051|789
1672833900000|2023-01-04 12:05:00|12053.5|12052|12055.1|12053.6|12056.8|12055.2|12052.3|12050.8|559
1672834200000|2023-01-04 12:10:00|12055|12053.5|12054.5|12053|12059|12057.4|12052.3|12050.8|646
1672834500000|2023-01-04 12:15:00|12054.6|12053.1|12059.4|12057.9|12059.9|12058.1|12051.9|12050.4|642
1672834800000|2023-01-04 12:20:00|12059.5|12058|12055.7|12054.2|12060.1|12058.6|12051|12049.6|667
1672835100000|2023-01-04 12:25:00|12055.6|12054.1|12050.5|12049|12055.6|12054.1|12050|12048.5|678
1672835400000|2023-01-04 12:30:00|12050.4|12048.9|12051.1|12049.6|12054.2|12052.4|12046.3|12045.1|735
1672835700000|2023-01-04 12:35:00|12050.9|12049.4|12047.2|12045.7|12051.5|12050|12043.5|12042|686
1672836000000|2023-01-04 12:40:00|12047.3|12045.8|12045.3|12043.8|12047.3|12045.8|12040.4|12039|669
1672836300000|2023-01-04 12:45:00|12045.4|12043.9|12038.6|12037.1|12045.5|12044|12035.3|12034.1|795
1672836600000|2023-01-04 12:50:00|12038.5|12037|12047.9|12047|12048.5|12047.3|12036.3|12034.8|653
1672836900000|2023-01-04 12:55:00|12047.8|12046.9|12049.6|12048.1|12054.6|12053.1|12044.3|12043.1|637
1672837200000|2023-01-04 13:00:00|12049.7|12048.2|12051.5|12050|12055.1|12053.6|12046.2|12045|818
1672837500000|2023-01-04 13:05:00|12051.6|12050.1|12047.9|12046.4|12057.2|12055.7|12046.6|12045.1|741
1672837800000|2023-01-04 13:10:00|12047.8|12046.3|12034.5|12033|12051.3|12049.8|12034.5|12033|794
1672838100000|2023-01-04 13:15:00|12034.4|12032.9|12034.6|12033.1|12036.1|12034.6|12030.2|12028.7|876
1672838400000|2023-01-04 13:20:00|12034.5|12033|12053.3|12051.8|12054.7|12053.2|12034.4|12032.9|926
1672838700000|2023-01-04 13:25:00|12053.2|12051.7|12055.1|12053.6|12057.3|12055.8|12050.1|12048.6|797
1672839000000|2023-01-04 13:30:00|12055.2|12053.7|12058.4|12056.9|12062.5|12061|12051.7|12050.2|808
1672839300000|2023-01-04 13:35:00|12058.3|12056.8|12062.4|12060.9|12065.4|12063.9|12053|12051.5|781
1672839600000|2023-01-04 13:40:00|12062.3|12060.8|12061.5|12060|12064.8|12063.6|12057.6|12056.1|758
1672839900000|2023-01-04 13:45:00|12061.6|12060.1|12061|12059.5|12063|12061.8|12055.2|12053.7|792
1672840200000|2023-01-04 13:50:00|12061.1|12059.6|12057.7|12056.2|12062.2|12060.7|12055.5|12054|764
1672840500000|2023-01-04 13:55:00|12058|12056.5|12057.2|12055.7|12060.3|12058.8|12052.2|12050.7|933
1672840800000|2023-01-04 14:00:00|12057.1|12055.6|12050.3|12048.8|12059|12057.3|12043.6|12042.1|1180
1672841100000|2023-01-04 14:05:00|12050.2|12048.7|12052.7|12051.2|12054.3|12052.8|12045.5|12044|782
1672841400000|2023-01-04 14:10:00|12052.5|12051|12061.7|12060.2|12062.3|12060.8|12050.4|12048.9|877
1672841700000|2023-01-04 14:15:00|12061.8|12060.3|12056.9|12055.4|12063.5|12061.7|12052.2|12050.7|826
1672842000000|2023-01-04 14:20:00|12057.1|12055.6|12050.1|12048.6|12058.5|12057|12049.1|12047.6|945
1672842300000|2023-01-04 14:25:00|12049.9|12048.4|12050.1|12048.6|12056|12054.5|12048.7|12047.2|757
1672842600000|2023-01-04 14:30:00|12050.2|12048.7|12045.8|12044.3|12051.2|12049.7|12041.3|12039.8|1120
1672842900000|2023-01-04 14:35:00|12045.7|12044.2|12051.6|12050.1|12058.4|12056.9|12045.7|12044.2|1036
1672843200000|2023-01-04 14:40:00|12051.4|12049.9|12043.9|12042.4|12056.2|12054.7|12042.5|12041|1064
1672843500000|2023-01-04 14:45:00|12043.8|12042.3|12047.5|12046|12048.4|12046.9|12040.1|12038.6|1043
1672843800000|2023-01-04 14:50:00|12047.4|12045.9|12070.5|12069|12070.5|12069|12047.4|12045.9|911
1672844100000|2023-01-04 14:55:00|12070.6|12069.1|12075|12064|12075.7|12073|12068.9|12062.3|910
1672844400000|2023-01-04 15:00:00|12074.8|12063.8|12034.7|12033.2|12074.8|12067.1|12031.4|12029.6|2078
1672844700000|2023-01-04 15:05:00|12035|12033.5|12027.7|12026.8|12040.4|12038.2|12022.5|12020.8|1758
1672845000000|2023-01-04 15:10:00|12027.8|12026.2|12025.1|12023.6|12027.8|12026.3|12014.8|12013.3|1693
1672845300000|2023-01-04 15:15:00|12025|12023.5|12045.4|12043.9|12047.5|12046|12020.2|12018.7|1397
1672845600000|2023-01-04 15:20:00|12045.3|12043.8|12030|12028.5|12045.4|12043.9|12025.1|12023.6|1360
1672845900000|2023-01-04 15:25:00|12030.2|12028.7|12051.2|12049.7|12051.5|12050|12023.9|12022.4|1354
1672846200000|2023-01-04 15:30:00|12051.8|12050.3|12047|12045.5|12053.6|12052.5|12038.3|12036.8|1340
1672846500000|2023-01-04 15:35:00|12047.1|12045.6|12046.2|12044.7|12052.8|12051.3|12042.3|12040.8|1211
1672846800000|2023-01-04 15:40:00|12046.3|12044.8|12052.5|12051|12052.9|12052|12042.3|12040.8|1007
1672847100000|2023-01-04 15:45:00|12052.3|12050.8|12046.2|12044.7|12060.8|12059.4|12044.2|12042.5|1209
1672847400000|2023-01-04 15:50:00|12046.4|12044.9|12052.8|12051.3|12055.4|12053.8|12044.9|12043.3|1300
1672847700000|2023-01-04 15:55:00|12052.9|12051.4|12045.8|12044.3|12053.4|12052.2|12044.6|12043.3|1202
1672848000000|2023-01-04 16:00:00|12045.9|12044.4|12045.7|12044.2|12047.3|12046.1|12037.5|12036|1179
1672848300000|2023-01-04 16:05:00|12045.8|12044.3|12047.2|12045.7|12056.6|12055.5|12044.3|12042.8|944
1672848600000|2023-01-04 16:10:00|12047.3|12045.8|12035.7|12034.2|12048.8|12047.3|12034.4|12032.9|868
1672848900000|2023-01-04 16:15:00|12036.5|12035|12028|12026.5|12037.1|12035.6|12024.4|12022.9|1055
1672849200000|2023-01-04 16:20:00|12027.9|12026.4|12028.4|12026.9|12033.2|12031.9|12023.5|12022|885
1672849500000|2023-01-04 16:25:00|12028.5|12027|12035.8|12034.3|12036|12034.5|12020.2|12018.7|863
1672849800000|2023-01-04 16:30:00|12035.7|12034.2|12036.7|12035.2|12043|12041.5|12033.5|12032|901
1672850100000|2023-01-04 16:35:00|12036.9|12035.4|12051.1|12049.6|12052.3|12051.3|12036.9|12035.4|828
1672850400000|2023-01-04 16:40:00|12051|12049.5|12051.5|12050|12056|12054.9|12047.9|12046.4|834
1672850700000|2023-01-04 16:45:00|12051.4|12049.9|12056.5|12055|12058.3|12057.1|12050.4|12048.8|775
1672851000000|2023-01-04 16:50:00|12056.6|12055.1|12054.3|12052.8|12059.6|12058.1|12053.9|12052.4|731
1672851300000|2023-01-04 16:55:00|12054.2|12052.7|12060.6|12059.7|12060.9|12059.8|12054.2|12052.7|696
1672851600000|2023-01-04 17:00:00|12061.6|12060.1|12064.2|12062.7|12066.2|12065.1|12057.3|12056|726
1672851900000|2023-01-04 17:05:00|12064.3|12062.8|12069.8|12068.3|12072.4|12070.9|12063.6|12062.1|577
1672852200000|2023-01-04 17:10:00|12069.9|12068.4|12066.1|12064.6|12069.9|12068.4|12065.2|12063.7|496
1672852500000|2023-01-04 17:15:00|12066.4|12064.3|12065.4|12063.9|12070.6|12069.1|12063|12061.5|594
1672852800000|2023-01-04 17:20:00|12065.3|12063.8|12067.2|12065.7|12069.5|12068.4|12064.1|12062.7|551
1672853100000|2023-01-04 17:25:00|12067.3|12065.8|12065.1|12063.6|12067.6|12066.5|12062.4|12061|651
1672853400000|2023-01-04 17:30:00|12065.2|12063.7|12074.3|12072.8|12075.1|12073.8|12064.7|12063.5|648
1672853700000|2023-01-04 17:35:00|12074.2|12072.7|12071.8|12070.9|12074.4|12073.5|12069.1|12067.8|579
1672854000000|2023-01-04 17:40:00|12071.9|12071|12071.2|12069.7|12072.4|12071.2|12066.9|12065.6|644
1672854300000|2023-01-04 17:45:00|12071|12069.5|12074.4|12072.9|12074.5|12073.3|12068.6|12067.4|498
1672854600000|2023-01-04 17:50:00|12074.3|12072.8|12073.1|12071.6|12077.6|12076.1|12068.7|12067.3|669
1672854900000|2023-01-04 17:55:00|12073|12071.5|12066.8|12065.3|12073.4|12071.9|12063.1|12061.6|698
1672855200000|2023-01-04 18:00:00|12066.7|12065.2|12069.8|12068.3|12072.1|12070.6|12063.7|12062.5|752
1672855500000|2023-01-04 18:05:00|12069.6|12068.1|12068.7|12067.2|12071.9|12070.4|12067.2|12065.7|574
1672855800000|2023-01-04 18:10:00|12068.5|12067|12070.1|12068.6|12073.8|12072.3|12068.1|12066.6|518
1672856100000|2023-01-04 18:15:00|12070|12068.5|12067.9|12066.4|12073.6|12072.2|12067.8|12066.3|535
1672856400000|2023-01-04 18:20:00|12068|12066.5|12068.9|12067.4|12072.2|12070.7|12068|12066.5|450
1672856700000|2023-01-04 18:25:00|12069.1|12067.6|12066.1|12064.6|12070|12068.6|12064.7|12063.4|451
1672857000000|2023-01-04 18:30:00|12066.4|12064.9|12066.4|12064.9|12067.6|12066.2|12061|12059.7|591
1672857300000|2023-01-04 18:35:00|12066.3|12064.8|12064.9|12063.4|12068.9|12067.4|12063|12061.5|470
1672857600000|2023-01-04 18:40:00|12064.8|12063.3|12061.6|12060.1|12065|12063.5|12061|12059.5|518
1672857900000|2023-01-04 18:45:00|12061.8|12060.3|12064.1|12062.6|12067.4|12065.8|12061.2|12059.7|594
1672858200000|2023-01-04 18:50:00|12064|12062.5|12066.2|12064.7|12067.2|12065.7|12063.7|12062.2|464
1672858500000|2023-01-04 18:55:00|12066.1|12064.6|12072.2|12061.2|12078.2|12067.2|12061.3|12059.8|602
1672858800000|2023-01-04 19:00:00|12072|12061|12057.1|12054.7|12072.7|12067.1|12042.9|12039.9|1716
1672859100000|2023-01-04 19:05:00|12057|12054.6|12049.8|12048.3|12064.6|12062.8|12048.8|12047.3|1635
1672859400000|2023-01-04 19:10:00|12049.9|12048.4|12056.1|12054.6|12057.2|12055.7|12046.8|12045.5|1312
1672859700000|2023-01-04 19:15:00|12056|12054.5|12065.7|12064.2|12068.4|12066.9|12055.8|12054.3|1165
1672860000000|2023-01-04 19:20:00|12066|12064.5|12058.7|12057.2|12069.7|12068.2|12058.2|12056.7|1065
1672860300000|2023-01-04 19:25:00|12058.8|12057.3|12052|12050.5|12059|12057.5|12049.9|12048.4|1106
1672860600000|2023-01-04 19:30:00|12051.9|12050.4|12058.1|12056.6|12059.5|12058|12051|12049.5|912
1672860900000|2023-01-04 19:35:00|12058.2|12056.7|12058.9|12057.4|12062.8|12061.3|12057.2|12055.7|879
1672861200000|2023-01-04 19:40:00|12058.7|12057.2|12056.5|12055|12062.6|12061.1|12055.8|12054.3|898
1672861500000|2023-01-04 19:45:00|12056.6|12055.1|12056.2|12054.7|12059.3|12058.1|12054.8|12053.3|764
1672861800000|2023-01-04 19:50:00|12056.1|12054.6|12056.2|12054.7|12057.4|12055.9|12054.1|12052.6|647
1672862100000|2023-01-04 19:55:00|12056.1|12054.6|12059.9|12059|12062.5|12061|12055.5|12054|705
1672862400000|2023-01-04 20:00:00|12059.8|12058.4|12059.7|12058.2|12062.4|12061.4|12058|12056.5|789
1672862700000|2023-01-04 20:05:00|12059.8|12058.3|12057.4|12055.9|12060.1|12058.9|12056.1|12054.7|758
1672863000000|2023-01-04 20:10:00|12057.3|12055.8|12058.1|12056.6|12060.4|12058.9|12055.6|12054.5|987
1672863300000|2023-01-04 20:15:00|12057.7|12056.2|12058.2|12056.7|12059.9|12058.3|12056.3|12054.5|863
1672863600000|2023-01-04 20:20:00|12058.3|12056.8|12061.3|12059.8|12062.4|12060.9|12056.5|12055|769
1672863900000|2023-01-04 20:25:00|12061.4|12059.9|12063.3|12061.8|12068|12066.5|12060.4|12058.9|628
1672864200000|2023-01-04 20:30:00|12063.4|12061.9|12066.5|12065|12067.9|12066.4|12063|12061.5|716
1672864500000|2023-01-04 20:35:00|12066.6|12065.1|12064.7|12063.2|12066.6|12065.2|12061.9|12060.7|639
1672864800000|2023-01-04 20:40:00|12064.8|12063.3|12061|12059.5|12064.9|12063.4|12059.6|12058.1|689
1672865100000|2023-01-04 20:45:00|12060.9|12059.4|12061.2|12059.7|12061.5|12060|12057.8|12056.2|665
1672865400000|2023-01-04 20:50:00|12061.4|12059.9|12062|12060.5|12064.2|12062.7|12060.2|12058.7|586
1672865700000|2023-01-04 20:55:00|12062.3|12060.8|12059.6|12058.1|12065.8|12064.3|12059.1|12057.6|578
1672866000000|2023-01-04 21:00:00|12060|12058.5|12058.2|12056.7|12060.1|12058.7|12055.7|12054.2|331
1672866300000|2023-01-04 21:05:00|12058.5|12057|12058|12056.5|12058.7|12057.2|12056.9|12055.4|166
1672866600000|2023-01-04 21:10:00|12058.1|12056.6|12058.1|12056.6|12059.6|12057.7|12057|12055.1|169
1672866900000|2023-01-04 21:15:00|12058|12056.5|12058|12056.5|12059.1|12057.2|12057.8|12056.1|220
1672867200000|2023-01-04 21:20:00|12058.1|12056.6|12058.5|12057|12059|12057.3|12058|12056.2|281
1672867500000|2023-01-04 21:25:00|12058.4|12056.9|12058.7|12056.4|12059|12057.1|12057.6|12056.1|364
1672867800000|2023-01-04 21:30:00|12058.8|12056.5|12059.7|12057.1|12059.7|12057.4|12057.2|12055|490
1672868100000|2023-01-04 21:35:00|12059.8|12057.4|12058.7|12056.1|12059.8|12057.7|12057.6|12055.6|653
1672868400000|2023-01-04 21:40:00|12058.8|12056|12057.9|12055.5|12059.2|12057|12057.1|12055.1|521
1672868700000|2023-01-04 21:45:00|12057.7|12055.6|12058.4|12056.9|12058.6|12056.9|12056.8|12054.6|213
1672869000000|2023-01-04 21:50:00|12058.7|12056.6|12059.7|12056.7|12060.1|12057.8|12058.1|12056.4|254
1672869300000|2023-01-04 21:55:00|12060.2|12056.8|12057.6|12052.9|12068|12057.1|12057.3|12048.3|541
1672869600000|2023-01-04 22:00:00|12058.6|12052.4|12067.7|12056.7|12067.7|12056.7|12058.5|12052.2|47
1672869900000|2023-01-04 22:05:00|12066.6|12055.6|12066.2|12055.2|12066.7|12055.7|12065.6|12054.6|35
1672870200000|2023-01-04 22:10:00|12065.5|12054.5|12065.1|12054.1|12067.3|12056.3|12061.4|12050.4|56
1672870500000|2023-01-04 22:15:00|12065.2|12054.2|12068.3|12057.3|12068.8|12057.8|12063.3|12052.3|106
1672870800000|2023-01-04 22:20:00|12067.7|12056.7|12069|12058|12069.1|12058.1|12067.4|12056.4|45
1672871100000|2023-01-04 22:25:00|12068.6|12057.6|12069.5|12058.5|12069.6|12058.6|12067.3|12056.3|30
1672871400000|2023-01-04 22:30:00|12068.7|12057.7|12067.1|12056.1|12069.5|12058.5|12063.7|12052.7|324
1672871700000|2023-01-04 22:35:00|12067.2|12056.2|12061.9|12053.5|12069.5|12058.5|12061.1|12051.8|158
1672872000000|2023-01-04 22:40:00|12062.2|12053.6|12067.6|12056.6|12069.8|12058.8|12061.3|12051.7|549
1672872300000|2023-01-04 22:45:00|12065.9|12054.9|12065.8|12055|12066.9|12055.9|12064|12054.5|204
1672872600000|2023-01-04 22:50:00|12065.9|12054.9|12065.3|12055.7|12067.3|12056.3|12063.9|12054.5|284
1672872900000|2023-01-04 22:55:00|12065.2|12055.8|12068.7|12057.7|12069.3|12058.3|12064.4|12055.1|364
1672873200000|2023-01-04 23:00:00|12067.8|12056.8|12065.1|12054.9|12070.3|12059.3|12061.1|12053.8|375
1672873500000|2023-01-04 23:05:00|12061.3|12058.9|12060.7|12059.2|12064|12059.6|12060.4|12056.5|98
1672873800000|2023-01-04 23:10:00|12060.8|12059.3|12060.7|12055.2|12064.9|12059.6|12058.7|12054.3|304
1672874100000|2023-01-04 23:15:00|12060.8|12055.4|12060.8|12058.1|12061.6|12058.7|12058.4|12055.4|562
1672874400000|2023-01-04 23:20:00|12061|12058.2|12059.3|12056.5|12061.5|12058.4|12058.4|12055.6|537
1672874700000|2023-01-04 23:25:00|12059.4|12056.9|12059.3|12057|12060.4|12058.1|12058.5|12055.9|580
1672875000000|2023-01-04 23:30:00|12059.4|12057.2|12061|12058.2|12062.3|12060|12056.9|12054.9|623
1672875300000|2023-01-04 23:35:00|12060.9|12058.3|12062.3|12059.4|12062.4|12059.8|12059|12056.9|537
1672875600000|2023-01-04 23:40:00|12062.2|12059.5|12060.5|12058|12062.3|12059.8|12060.2|12058|727
1672875900000|2023-01-04 23:45:00|12060.4|12058.1|12058|12056.5|12060.9|12058.6|12057.8|12055.9|430
1672876200000|2023-01-04 23:50:00|12058.3|12056.1|12059.3|12057.8|12060.6|12058.6|12058|12056.1|416
1672876500000|2023-01-04 23:55:00|12059.7|12057.6|12057.6|12055.2|12060.4|12058.5|12057.2|12055.1|346
1672876800000|2023-01-05 00:00:00|12057.3|12055.5|12054.4|12052.9|12057.6|12055.7|12052.4|12050.4|715
1672877100000|2023-01-05 00:05:00|12054.3|12052.8|12054.1|12052.6|12055.5|12053.8|12051.4|12049.9|474
1672877400000|2023-01-05 00:10:00|12054.2|12052.7|12054.2|12052|12055.4|12053.9|12052.5|12050.8|472
1672877700000|2023-01-05 00:15:00|12054.3|12052.2|12060|12058.5|12060.4|12058.9|12053.5|12051.9|546
1672878000000|2023-01-05 00:20:00|12059.9|12058.4|12063.2|12061.7|12063.7|12062.2|12058.9|12057.3|338
1672878300000|2023-01-05 00:25:00|12063.5|12062|12072.2|12070|12072.4|12070.2|12062.5|12061|527
1672878600000|2023-01-05 00:30:00|12072.3|12069.9|12062.1|12060.6|12072.4|12070.6|12061.9|12060.3|724
1672878900000|2023-01-05 00:35:00|12062|12060.5|12067.9|12065.7|12068.1|12066.2|12062|12060.2|700
1672879200000|2023-01-05 00:40:00|12067.5|12066|12063.4|12061.9|12069.3|12067.2|12063.2|12061.6|587
1672879500000|2023-01-05 00:45:00|12063.2|12061.7|12064.7|12063.2|12066.9|12064.9|12062.3|12060.5|606
1672879800000|2023-01-05 00:50:00|12064.8|12063.3|12075.6|12073.3|12079.4|12076.7|12063.1|12061.3|779
1672880100000|2023-01-05 00:55:00|12075.1|12073.6|12074.2|12072.7|12077.6|12076.1|12073.6|12071.8|585
1672880400000|2023-01-05 01:00:00|12074.1|12072.6|12075.9|12074.4|12078.6|12077|12073.8|12072|613
1672880700000|2023-01-05 01:05:00|12076|12074.5|12074.7|12073.2|12076.1|12074.6|12073.2|12071.7|616
1672881000000|2023-01-05 01:10:00|12074.4|12072.9|12073.8|12072.3|12075.6|12074.1|12072|12070.5|619
1672881300000|2023-01-05 01:15:00|12073.9|12072.4|12071.9|12070.4|12076.1|12073.8|12071.3|12069.8|657
1672881600000|2023-01-05 01:20:00|12071.7|12070.2|12069.2|12067.7|12075|12073.1|12068.3|12066.6|726
1672881900000|2023-01-05 01:25:00|12069.3|12067.8|12067.9|12066.4|12071.8|12070|12067.2|12065.7|647
1672882200000|2023-01-05 01:30:00|12067.8|12066.3|12068.4|12066.9|12069.4|12067.4|12065.9|12064.3|738
1672882500000|2023-01-05 01:35:00|12068.8|12066.6|12063.1|12060.9|12068.8|12067|12062.3|12060.5|646
1672882800000|2023-01-05 01:40:00|12063|12060.8|12064.5|12062.3|12067.7|12065.7|12062.1|12060.2|788
1672883100000|2023-01-05 01:45:00|12064.4|12062.4|12069.4|12067.3|12070.1|12068.3|12064.2|12062.4|901
1672883400000|2023-01-05 01:50:00|12069.3|12067.2|12064.6|12063.1|12069.6|12067.7|12064.2|12062.6|499
1672883700000|2023-01-05 01:55:00|12064.9|12063.4|12064.1|12062.6|12066.5|12064.7|12062.3|12060.6|710
1672884000000|2023-01-05 02:00:00|12063.9|12062.4|12052.3|12050.8|12064.2|12062.7|12052.2|12050.4|709
1672884300000|2023-01-05 02:05:00|12052.4|12050.9|12047.2|12045.7|12052.8|12051|12046|12044.5|655
1672884600000|2023-01-05 02:10:00|12047.3|12045.8|12050.2|12048.7|12050.7|12048.9|12044.7|12042.9|696
1672884900000|2023-01-05 02:15:00|12050.1|12048.6|12055.6|12054.1|12057.6|12055.5|12050|12048.1|740
1672885200000|2023-01-05 02:20:00|12055.7|12054.2|12052.5|12051|12057.9|12055.9|12051.5|12050|529
1672885500000|2023-01-05 02:25:00|12052.4|12050.9|12047.1|12045.6|12052.4|12050.9|12046.3|12044.8|385
1672885800000|2023-01-05 02:30:00|12046.8|12045.3|12050.5|12049|12050.7|12049.2|12045.6|12043.8|529
1672886100000|2023-01-05 02:35:00|12050.4|12048.9|12048.5|12047|12052.6|12051.1|12048.4|12046.5|537
1672886400000|2023-01-05 02:40:00|12048.4|12046.9|12050.1|12048.6|12050.3|12048.8|12048.1|12046.1|548
1672886700000|2023-01-05 02:45:00|12050|12048.5|12046.9|12045.4|12050.6|12048.8|12046.6|12044.8|396
1672887000000|2023-01-05 02:50:00|12047|12045.5|12051.4|12049.9|12052|12050.5|12046.7|12045.2|395
1672887300000|2023-01-05 02:55:00|12051.5|12050|12049.2|12047.7|12052.7|12051.2|12048.7|12047.2|434
1672887600000|2023-01-05 03:00:00|12049.1|12047.6|12050.4|12048.9|12051.3|12049.8|12048|12046.5|406
1672887900000|2023-01-05 03:05:00|12050.2|12048.7|12050.5|12049|12051|12049.5|12048.3|12046.8|445
1672888200000|2023-01-05 03:10:00|12050.7|12049.2|12048.1|12046.6|12050.7|12049.2|12047.2|12045.7|566
1672888500000|2023-01-05 03:15:00|12048|12046.5|12047.9|12046.4|12049.3|12047.7|12046.2|12044.7|437
1672888800000|2023-01-05 03:20:00|12047.8|12046.3|12043.7|12042.2|12047.8|12046.3|12043.6|12041.9|494
1672889100000|2023-01-05 03:25:00|12043.6|12042.1|12044.5|12043|12046.7|12045.2|12042.7|12041.2|429
1672889400000|2023-01-05 03:30:00|12044.8|12043.3|12047.9|12046.4|12049.2|12047.7|12044.5|12043|467
1672889700000|2023-01-05 03:35:00|12048.3|12046.2|12049.5|12048|12049.5|12048|12045.6|12044.1|599
1672890000000|2023-01-05 03:40:00|12049.6|12048.1|12049.2|12047.7|12050|12048.5|12048.9|12047|362
1672890300000|2023-01-05 03:45:00|12049.3|12047.8|12046.5|12045|12050.3|12048.8|12045.8|12044.3|367
1672890600000|2023-01-05 03:50:00|12046.6|12045.1|12042.3|12040.8|12046.6|12045.1|12040.5|12039|456
1672890900000|2023-01-05 03:55:00|12042.2|12040.7|12037.6|12036.1|12042.7|12041.2|12036.2|12034.7|406
1672891200000|2023-01-05 04:00:00|12037.5|12036|12040.9|12039.4|12041.6|12040.1|12037.5|12036|485
1672891500000|2023-01-05 04:05:00|12041|12039.5|12040.3|12038.8|12042.2|12040.7|12039.7|12038.5|468
1672891800000|2023-01-05 04:10:00|12040.2|12038.7|12034.9|12033.4|12040.3|12038.8|12034.8|12033.2|349
1672892100000|2023-01-05 04:15:00|12035.1|12033.6|12034.4|12032.9|12037.3|12035.8|12033.5|12032|346
1672892400000|2023-01-05 04:20:00|12034.5|12033|12035.9|12034.4|12036.1|12034.6|12033.4|12031.9|301
1672892700000|2023-01-05 04:25:00|12036|12034.5|12035|12033.5|12036.4|12034.7|12034.9|12033.2|372
1672893000000|2023-01-05 04:30:00|12034.9|12033.4|12037.5|12036|12038.4|12036.9|12034.5|12033|444
1672893300000|2023-01-05 04:35:00|12037.6|12036.1|12037.2|12035.7|12038.3|12036.8|12036.6|12035.1|294
1672893600000|2023-01-05 04:40:00|12037.3|12035.8|12037.1|12035.6|12038.1|12036.6|12036.6|12035.1|315
1672893900000|2023-01-05 04:45:00|12037.2|12035.7|12036.1|12034.6|12037.5|12035.9|12035.7|12034.2|272
1672894200000|2023-01-05 04:50:00|12036.2|12034.7|12038.1|12036.6|12039.6|12037.7|12035.8|12034|485
1672894500000|2023-01-05 04:55:00|12038.2|12036.1|12039|12037.5|12041.9|12039.9|12037.9|12035.9|347
1672894800000|2023-01-05 05:00:00|12038.6|12037.1|12038.5|12037|12040.8|12038.9|12035.5|12034|366
1672895100000|2023-01-05 05:05:00|12038.4|12036.9|12039.2|12037.7|12040.3|12038.7|12037.6|12035.8|379
1672895400000|2023-01-05 05:10:00|12039.1|12037.6|12037.7|12036.2|12040.2|12038.4|12037.5|12036|373
1672895700000|2023-01-05 05:15:00|12037.3|12035.5|12035.3|12033.8|12037.8|12036.3|12035.1|12033.6|360
1672896000000|2023-01-05 05:20:00|12035.2|12033.7|12037.8|12036.3|12039|12037.5|12035.1|12033.6|422
1672896300000|2023-01-05 05:25:00|12037.9|12036.4|12036|12034.5|12038.1|12036.6|12034.3|12032.6|480
1672896600000|2023-01-05 05:30:00|12035.9|12034.4|12037.8|12036.3|12038.4|12036.6|12031.9|12030.3|402
1672896900000|2023-01-05 05:35:00|12037.9|12036.4|12037.4|12035.3|12039|12037.3|12036.5|12034.8|493
1672897200000|2023-01-05 05:40:00|12037.6|12035.2|12039|12036.6|12040.9|12038.8|12037.3|12035.2|319
1672897500000|2023-01-05 05:45:00|12039.1|12036.7|12041.2|12039.7|12042.1|12040.3|12037.2|12035.3|425
1672897800000|2023-01-05 05:50:00|12041.3|12039.8|12037.7|12036.2|12042.4|12040.7|12037.2|12035.3|355
1672898100000|2023-01-05 05:55:00|12037.6|12036.1|12038.3|12036.8|12038.4|12037.1|12035.6|12034.1|558
1672898400000|2023-01-05 06:00:00|12038.4|12036.9|12043.4|12041.9|12043.8|12042.1|12037.7|12036.3|684
1672898700000|2023-01-05 06:05:00|12043.3|12041.8|12049.2|12047.1|12050.8|12049.3|12042.4|12040.1|664
1672899000000|2023-01-05 06:10:00|12048.9|12047.4|12050|12048.5|12051.8|12050.2|12045.8|12044.3|637
1672899300000|2023-01-05 06:15:00|12050.1|12048.6|12047.2|12045.7|12051.6|12050|12047.2|12045.4|404
1672899600000|2023-01-05 06:20:00|12047.3|12045.8|12042.6|12041.1|12048.1|12046|12041.4|12039.8|380
1672899900000|2023-01-05 06:25:00|12042.5|12041|12039.4|12037.9|12042.9|12041.7|12038.1|12036.6|428
1672900200000|2023-01-05 06:30:00|12039|12037.5|12039.7|12038.2|12040.9|12039.4|12038.6|12037.1|372
1672900500000|2023-01-05 06:35:00|12039.8|12038.3|12040.3|12038.8|12041.3|12039.8|12038.7|12037.2|387
1672900800000|2023-01-05 06:40:00|12040.2|12038.7|12039.4|12037.9|12040.9|12039.2|12038.1|12036.5|319
1672901100000|2023-01-05 06:45:00|12039.3|12037.8|12034.2|12032.7|12039.4|12037.9|12034|12032.3|396
1672901400000|2023-01-05 06:50:00|12034.8|12032.4|12030.3|12028.8|12035.3|12033.6|12027.7|12025.9|502
1672901700000|2023-01-05 06:55:00|12030.4|12028.9|12025|12022.8|12030.9|12029.1|12024.6|12022.8|583
1672902000000|2023-01-05 07:00:00|12024.2|12022.7|12031|12029.5|12031.5|12029.7|12022.2|12020.4|765
1672902300000|2023-01-05 07:05:00|12031.2|12029.7|12030.6|12029.1|12033.1|12031|12030|12027.5|499
1672902600000|2023-01-05 07:10:00|12031.1|12029.6|12028.6|12027.1|12031.4|12029.6|12025.4|12023.4|602
1672902900000|2023-01-05 07:15:00|12028.4|12026.9|12026.9|12025.4|12029.7|12028.2|12023.6|12021.8|702
1672903200000|2023-01-05 07:20:00|12026.7|12025.2|12028.3|12026.8|12030.3|12028.8|12025.6|12023.7|521
1672903500000|2023-01-05 07:25:00|12028.4|12026.9|12026|12024.5|12030.9|12029.1|12024.3|12022.8|583
1672903800000|2023-01-05 07:30:00|12025.5|12024|12024.8|12023.3|12025.5|12024|12021.4|12019.9|556
1672904100000|2023-01-05 07:35:00|12024.9|12023.4|12024.4|12022.9|12027.5|12026|12021.2|12019.7|661
1672904400000|2023-01-05 07:40:00|12024.2|12022.7|12022.7|12020.6|12029.5|12028|12022.1|12020.5|479
1672904700000|2023-01-05 07:45:00|12021.5|12020.5|12006.4|12004.9|12021.6|12020.5|12006.4|12004.9|752
1672905000000|2023-01-05 07:50:00|12006.5|12005|12006.5|12005|12007.6|12006|12000.7|11999.2|746
1672905300000|2023-01-05 07:55:00|12006.8|12004.7|12008.7|12007.2|12012.1|12010.6|12004.4|12002.9|769
1672905600000|2023-01-05 08:00:00|12008.5|12007|12010.9|12009.4|12018|12015.8|12005|12003.5|1090
1672905900000|2023-01-05 08:05:00|12011|12009.5|12003.2|12001.7|12011.9|12010.4|12000.8|11999.5|891
1672906200000|2023-01-05 08:10:00|12003.4|12001.9|12007.1|12005.6|12007.3|12005.8|12001.5|12000|786
1672906500000|2023-01-05 08:15:00|12006.9|12005.4|12007.2|12005.7|12015|12013.4|12004.5|12003|887
1672906800000|2023-01-05 08:20:00|12007.1|12005.6|12017.6|12016.1|12021.1|12019.5|12006.5|12004.8|882
1672907100000|2023-01-05 08:25:00|12017.5|12016|12017.4|12015.9|12025.5|12024|12016.4|12014.9|836
1672907400000|2023-01-05 08:30:00|12017.3|12015.8|12017|12015.5|12022.4|12020.9|12014.8|12013.3|927
1672907700000|2023-01-05 08:35:00|12016.8|12015.3|12011.8|12010.3|12019.1|12017.6|12009.8|12008.1|940
1672908000000|2023-01-05 08:40:00|12012|12010.5|12008.2|12006.7|12013.9|12012.4|12005.2|12003.7|855
1672908300000|2023-01-05 08:45:00|12008.3|12006.8|12014.3|12012.8|12017.7|12016.2|12005.4|12003.9|873
1672908600000|2023-01-05 08:50:00|12014.2|12012.7|12028.1|12026.6|12028.3|12026.8|12011.9|12010.4|793
1672908900000|2023-01-05 08:55:00|12028|12026.5|12021.4|12019.9|12028.4|12026.9|12020.7|12019.2|777
1672909200000|2023-01-05 09:00:00|12021.3|12019.8|12011.5|12010|12022.2|12020.7|12011.4|12009.9|793
1672909500000|2023-01-05 09:05:00|12011.4|12009.9|12012.6|12011.1|12018.3|12016.6|12010.1|12008.6|766
1672909800000|2023-01-05 09:10:00|12012.8|12011.3|12015.5|12014|12017.1|12015.6|12011.9|12010.2|707
1672910100000|2023-01-05 09:15:00|12015.4|12013.9|12019.3|12017.8|12023.4|12021.9|12011.9|12010.4|794
1672910400000|2023-01-05 09:20:00|12019.2|12017.7|12019.6|12018.1|12022.1|12020.3|12016.5|12015|633
1672910700000|2023-01-05 09:25:00|12019.8|12018.3|12021.7|12019.5|12022.8|12020.5|12013.8|12012.3|667
1672911000000|2023-01-05 09:30:00|12021.6|12019.4|12028.2|12026.7|12028.5|12027|12021.4|12019|627
1672911300000|2023-01-05 09:35:00|12028.1|12026.6|12033.4|12031.9|12033.7|12031.9|12028.1|12026.6|813
1672911600000|2023-01-05 09:40:00|12033.8|12031.5|12028|12026.5|12034.8|12033.3|12027|12025.2|780
1672911900000|2023-01-05 09:45:00|12027.9|12026.4|12030|12028.5|12030.3|12028.7|12024.6|12023.1|594
1672912200000|2023-01-05 09:50:00|12030.5|12029|12024.4|12022.9|12030.5|12029|12020.5|12019|539
1672912500000|2023-01-05 09:55:00|12024.5|12023|12031.3|12029.8|12031.5|12029.9|12021|12019.3|638
1672912800000|2023-01-05 10:00:00|12031.4|12029.9|12028.4|12026.9|12039.1|12037.6|12028.3|12026.8|650
1672913100000|2023-01-05 10:05:00|12028.5|12027|12027.2|12025.7|12030.5|12029|12025.3|12023.8|575
1672913400000|2023-01-05 10:10:00|12027.3|12025.8|12026.9|12025.4|12030.5|12029|12025.2|12023.7|521
1672913700000|2023-01-05 10:15:00|12027|12025.5|12024.5|12023|12029.5|12028|12021.5|12020|685
1672914000000|2023-01-05 10:20:00|12024.4|12022.9|12026.8|12025.3|12028.5|12026.7|12023.3|12021.8|567
1672914300000|2023-01-05 10:25:00|12026.7|12025.2|12023.4|12021.9|12028.4|12026.9|12022.5|12021|585
1672914600000|2023-01-05 10:30:00|12022.8|12021.3|12021.1|12019.6|12025.3|12023.7|12020.5|12019|554
1672914900000|2023-01-05 10:35:00|12021.3|12019.8|12029.9|12028.4|12030.6|12029.4|12021.2|12019.7|544
1672915200000|2023-01-05 10:40:00|12029.8|12028.3|12032.2|12030.7|12034.9|12033.4|12025.5|12024|499
1672915500000|2023-01-05 10:45:00|12032.1|12030.6|12030.8|12029.3|12033.6|12032.5|12024.4|12022.9|619
1672915800000|2023-01-05 10:50:00|12030.6|12029.1|12034|12032.5|12035.1|12033.8|12030|12028.5|388
1672916100000|2023-01-05 10:55:00|12033.9|12032.4|12026.4|12024.9|12034.1|12032.6|12024.8|12023.6|602
1672916400000|2023-01-05 11:00:00|12026.1|12025.2|12025.9|12024.4|12028.3|12026.8|12022.5|12021|568
1672916700000|2023-01-05 11:05:00|12025.7|12024.2|12028.2|12026.7|12029.5|12028|12024.4|12022.7|458
1672917000000|2023-01-05 11:10:00|12028.3|12026.8|12025.1|12023.6|12029.5|12027.8|12025.1|12023.6|540
1672917300000|2023-01-05 11:15:00|12024.9|12023.4|12023|12021.5|12026.1|12024.6|12020.8|12019.3|490
1672917600000|2023-01-05 11:20:00|12023.1|12021.6|12015.6|12014.1|12023.5|12022|12015|12013.5|523
1672917900000|2023-01-05 11:25:00|12015.5|12014|12015.2|12013.7|12017.2|12015.7|12013.6|12012.1|560
1672918200000|2023-01-05 11:30:00|12015.1|12013.6|12018.4|12016.9|12018.4|12016.9|12012.8|12011.3|583
1672918500000|2023-01-05 11:35:00|12018.5|12017|12021.5|12020|12021.6|12020.1|12014.4|12012.9|473
1672918800000|2023-01-05 11:40:00|12021.9|12020.4|12017.9|12016.4|12023.2|12021.7|12016.9|12015.4|612
1672919100000|2023-01-05 11:45:00|12018.2|12016.7|12023.1|12021.6|12025.6|12024.1|12018|12016.5|593
1672919400000|2023-01-05 11:50:00|12023.2|12021.7|12023.2|12021.7|12026.1|12024.6|12021.2|12019.7|619
1672919700000|2023-01-05 11:55:00|12023.1|12021.6|12023.4|12021.9|12024.5|12023|12020.4|12018.5|515
1672920000000|2023-01-05 12:00:00|12023.6|12022.1|12017.3|12015.8|12024.4|12022.9|12015.8|12014.3|505
1672920300000|2023-01-05 12:05:00|12017.4|12015.9|12018.7|12017.2|12021.4|12019.9|12016.7|12014.9|521
1672920600000|2023-01-05 12:10:00|12018.8|12017.3|12025.4|12023.9|12026.7|12025.2|12017.3|12015.8|596
1672920900000|2023-01-05 12:15:00|12025.3|12023.8|12035.3|12033.8|12036.6|12035.1|12024.5|12023|619
1672921200000|2023-01-05 12:20:00|12035.4|12033.9|12028.7|12027.2|12035.4|12033.9|12028.3|12026.8|585
1672921500000|2023-01-05 12:25:00|12028.6|12027.1|12027.8|12026.3|12029.7|12028.2|12026.3|12024.8|577
1672921800000|2023-01-05 12:30:00|12027.9|12026.4|12026.4|12024.9|12029.9|12028.4|12024.1|12022.6|539
1672922100000|2023-01-05 12:35:00|12026.3|12024.8|12021.7|12020.2|12026.4|12025|12020.3|12018.8|468
1672922400000|2023-01-05 12:40:00|12021.6|12020.1|12023.2|12021.7|12030.4|12029.3|12020.2|12018.7|558
1672922700000|2023-01-05 12:45:00|12023.1|12021.6|12010.2|12008.7|12023.4|12021.9|12008.1|12006.6|564
1672923000000|2023-01-05 12:50:00|12009.8|12008.9|12009.2|12007.7|12012.5|12011|12004.3|12002.8|548
1672923300000|2023-01-05 12:55:00|12009.3|12007.8|12002.8|12001.3|12009.3|12007.8|12000.7|11999.2|540
1672923600000|2023-01-05 13:00:00|12002.9|12001.4|12013.6|12012.1|12015|12013.5|12002.6|12001.1|858
1672923900000|2023-01-05 13:05:00|12014.3|12012.8|12009.6|12008.1|12014.7|12013.2|12007|12005.5|713
1672924200000|2023-01-05 13:10:00|12009.4|12007.9|12010.4|11999.4|12011.1|12008.8|12004.8|11998.2|626
1672924500000|2023-01-05 13:15:00|12010.5|11999.5|11981.1|11978.8|12016.1|12006|11979.6|11978.1|1946
1672924800000|2023-01-05 13:20:00|11980.7|11979.2|11984.5|11983|11986.4|11984.9|11967.1|11965.6|1548
1672925100000|2023-01-05 13:25:00|11984.4|11982.9|11969.2|11963.4|11985|11983.3|11965.1|11961.8|1301
1672925400000|2023-01-05 13:30:00|11971.5|11962.6|11942.4|11940.9|11971.6|11963|11941.3|11939.8|1612
1672925700000|2023-01-05 13:35:00|11941.9|11940.4|11927.7|11926.2|11948.7|11947.2|11924.4|11922.9|1471
1672926000000|2023-01-05 13:40:00|11927.6|11926.1|11932.3|11930.8|11937.1|11935.6|11925.4|11923.9|1320
1672926300000|2023-01-05 13:45:00|11932.6|11931.1|11938.5|11937|11940.9|11939.3|11931.7|11930.2|1130
1672926600000|2023-01-05 13:50:00|11938.4|11936.9|11928.6|11927.1|11938.5|11937|11923.1|11921.7|1336
1672926900000|2023-01-05 13:55:00|11928.1|11926.6|11920.8|11919.3|11930.6|11929.1|11918.1|11916.6|1259
1672927200000|2023-01-05 14:00:00|11920.6|11919.1|11925.3|11923.8|11926.4|11924.9|11912.4|11910.9|1095
1672927500000|2023-01-05 14:05:00|11925.4|11923.9|11920.1|11918.6|11925.5|11924|11916.3|11915.4|1040
1672927800000|2023-01-05 14:10:00|11920|11918.5|11926.3|11924.8|11926.3|11925|11912.3|11911.1|1110
1672928100000|2023-01-05 14:15:00|11925.7|11924.2|11920.9|11919.4|11929.1|11928.2|11916.3|11914.8|1112
1672928400000|2023-01-05 14:20:00|11921.2|11919.7|11916.1|11914.6|11921.4|11920.3|11913.6|11912.1|1066
1672928700000|2023-01-05 14:25:00|11916.2|11914.7|11916.9|11915.4|11921.3|11919.8|11913.2|11911.7|1084
1672929000000|2023-01-05 14:30:00|11917.1|11915.6|11915|11914.1|11920.6|11919.1|11907.9|11906.5|1347
1672929300000|2023-01-05 14:35:00|11914.9|11914|11911.2|11909.7|11917.3|11916|11908.8|11907.6|1203
1672929600000|2023-01-05 14:40:00|11911.1|11909.6|11917.5|11915.1|11923.6|11922|11909.7|11908.8|1188
1672929900000|2023-01-05 14:45:00|11917.6|11915.4|11918.3|11916.8|11919.2|11918.1|11908.4|11906.9|1406
1672930200000|2023-01-05 14:50:00|11918.1|11916.6|11914.6|11913.1|11921.2|11919.7|11912.4|11910.9|1062
1672930500000|2023-01-05 14:55:00|11914.5|11913|11908.6|11907.1|11915.9|11914.8|11904.2|11902.7|1054
1672930800000|2023-01-05 15:00:00|11908.2|11906.7|11898|11896.5|11910.8|11909.5|11892.4|11890.9|1177
1672931100000|2023-01-05 15:05:00|11897.9|11896.4|11906.3|11903.5|11929.6|11927|11890.2|11888.9|1659
1672931400000|2023-01-05 15:10:00|11906.5|11904.2|11914.8|11913.3|11916.6|11915.1|11895.9|11893.6|1722
1672931700000|2023-01-05 15:15:00|11914.4|11912.9|11903.3|11901.8|11915|11913.5|11896.6|11895.1|1375
1672932000000|2023-01-05 15:20:00|11903|11901.5|11896.5|11895|11910.6|11909.1|11895.4|11893.9|1156
1672932300000|2023-01-05 15:25:00|11896.7|11895.2|11901|11899.5|11902.5|11901|11894|11892.5|1014
1672932600000|2023-01-05 15:30:00|11900.9|11899.4|11896.5|11895|11905.6|11904.1|11893|11891.5|1170
1672932900000|2023-01-05 15:35:00|11896.6|11895.1|11897.5|11896|11899.5|11898|11889.3|11887.8|1071
1672933200000|2023-01-05 15:40:00|11897.6|11896.1|11893.3|11891.8|11898.5|11897.3|11891.6|11890.1|1017
1672933500000|2023-01-05 15:45:00|11893.6|11892.4|11888.6|11887.1|11895.4|11893.9|11884.2|11882.7|1054
1672933800000|2023-01-05 15:50:00|11888.7|11887.2|11880.5|11879|11889.8|11888.3|11873.8|11872.7|1185
1672934100000|2023-01-05 15:55:00|11880.4|11878.9|11881.8|11880.3|11885.6|11884.3|11876.4|11874.9|950
1672934400000|2023-01-05 16:00:00|11881.6|11880.7|11889.9|11888.4|11890.8|11889.4|11879.2|11878|1153
1672934700000|2023-01-05 16:05:00|11889.8|11888.3|11884.7|11883.2|11895.6|11894.6|11884.2|11882.7|1006
1672935000000|2023-01-05 16:10:00|11884.8|11883.3|11891.4|11889.9|11895.6|11894.4|11884.8|11883.3|1033
1672935300000|2023-01-05 16:15:00|11891.6|11890.1|11892.6|11891.1|11894.9|11893.5|11886.2|11884.7|1003
1672935600000|2023-01-05 16:20:00|11892.4|11890.9|11891.6|11890.1|11899.7|11898.2|11890.3|11888.8|867
1672935900000|2023-01-05 16:25:00|11891.5|11890|11903.7|11902.2|11904.1|11902.4|11884.2|11882.7|897
1672936200000|2023-01-05 16:30:00|11903.3|11901.8|11902.9|11901.4|11908.1|11906.8|11900.9|11899.4|970
1672936500000|2023-01-05 16:35:00|11903|11901.5|11899.6|11898.1|11903.3|11901.8|11895.9|11894.6|913
1672936800000|2023-01-05 16:40:00|11899.5|11898|11905.5|11904|11907.8|11906.3|11896.1|11894.8|897
1672937100000|2023-01-05 16:45:00|11904.7|11903.8|11908.1|11907.2|11908.3|11907.3|11901.4|11899.9|750
1672937400000|2023-01-05 16:50:00|11908|11907.1|11903.3|11901.8|11911.3|11909.9|11903.2|11901.7|700
1672937700000|2023-01-05 16:55:00|11903.4|11901.9|11901.4|11899.9|11903.5|11902|11898|11896.6|692
1672938000000|2023-01-05 17:00:00|11901.5|11900|11904.8|11903.3|11906.8|11904.9|11901.3|11899.8|672
1672938300000|2023-01-05 17:05:00|11905.4|11903.9|11913.9|11911.8|11916.6|11915.1|11904.6|11903.1|711
1672938600000|2023-01-05 17:10:00|11913.5|11912|11909.1|11907.6|11913.6|11912.1|11908.3|11906.8|659
1672938900000|2023-01-05 17:15:00|11909.2|11907.7|11904.4|11902.9|11911|11909.5|11903.2|11901.8|683
1672939200000|2023-01-05 17:20:00|11904.3|11902.8|11919.4|11917.9|11920.6|11919.1|11901.2|11899.7|776
1672939500000|2023-01-05 17:25:00|11919.5|11918|11915|11913.5|11920.8|11918.9|11912.9|11911.5|691
1672939800000|2023-01-05 17:30:00|11915.1|11913.6|11906.5|11905|11915.2|11913.7|11906.5|11905|656
1672940100000|2023-01-05 17:35:00|11906.3|11904.8|11904.5|11903|11910.8|11909.3|11904.5|11903|604
1672940400000|2023-01-05 17:40:00|11904.6|11903.1|11909.6|11908.1|11911.1|11909.6|11904.2|11902.7|573
1672940700000|2023-01-05 17:45:00|11909.5|11908|11910.1|11908.6|11913.6|11912.1|11909.4|11907.9|589
1672941000000|2023-01-05 17:50:00|11910.2|11908.7|11901.5|11900|11911.4|11910.3|11901.4|11899.9|594
1672941300000|2023-01-05 17:55:00|11901.6|11900.1|11908.4|11906.9|11908.9|11907.4|11900.3|11898.8|710
1672941600000|2023-01-05 18:00:00|11908.5|11907|11906.4|11904.9|11908.7|11907.2|11904.9|11903.4|823
1672941900000|2023-01-05 18:05:00|11906.5|11905|11904.7|11903.2|11906.9|11905.4|11902.8|11901.3|660
1672942200000|2023-01-05 18:10:00|11904.8|11903.3|11903.7|11902.2|11905.9|11904.4|11902.9|11901.4|463
1672942500000|2023-01-05 18:15:00|11903.6|11902.1|11898.3|11896.8|11904.3|11903.1|11898.3|11896.8|340
1672942800000|2023-01-05 18:20:00|11898.2|11896.7|11920.2|11918.7|11922.5|11921|11897.7|11896.6|1430
1672943100000|2023-01-05 18:25:00|11920.6|11919.1|11917.5|11916|11925.3|11923.8|11915.4|11913.9|1067
1672943400000|2023-01-05 18:30:00|11917.7|11916.2|11921.4|11919.9|11921.4|11920|11915.4|11913.9|897
1672943700000|2023-01-05 18:35:00|11921.3|11919.8|11927.4|11925.9|11927.8|11926.4|11921.1|11919.6|787
1672944000000|2023-01-05 18:40:00|11927.6|11926.1|11928.6|11927.1|11931.6|11930.4|11927.3|11926.1|580
1672944300000|2023-01-05 18:45:00|11928.5|11927|11933.7|11932.2|11934.5|11933|11927.3|11926|539
1672944600000|2023-01-05 18:50:00|11933.8|11932.3|11934|11932.5|11936.2|11934.8|11931.9|11930.4|525
1672944900000|2023-01-05 18:55:00|11933.9|11932.4|11929.9|11929|11934.1|11933|11927|11925.8|608
1672945200000|2023-01-05 19:00:00|11930|11928.5|11929.3|11927.8|11934.7|11933.3|11928.4|11927|623
1672945500000|2023-01-05 19:05:00|11929.2|11927.7|11926.2|11925.3|11930|11928.7|11926|11924.7|507
1672945800000|2023-01-05 19:10:00|11926.6|11925.1|11924.4|11922.9|11928.2|11926.7|11921|11919.6|749
1672946100000|2023-01-05 19:15:00|11924.5|11923|11929.4|11927.9|11930.1|11929|11924.2|11922.9|732
1672946400000|2023-01-05 19:20:00|11929.3|11927.8|11924.5|11923|11929.9|11928.7|11924.4|11922.9|597
1672946700000|2023-01-05 19:25:00|11924.4|11922.9|11923.2|11921.7|11925.7|11924.2|11922.7|11921.2|410
1672947000000|2023-01-05 19:30:00|11923|11921.5|11920.2|11918.7|11923.6|11922.1|11918.8|11917.6|473
1672947300000|2023-01-05 19:35:00|11920.1|11918.6|11926.1|11924.6|11928.2|11927|11919.8|11918.6|498
1672947600000|2023-01-05 19:40:00|11926.3|11924.8|11926.5|11925|11928.5|11927|11924.1|11922.7|470
1672947900000|2023-01-05 19:45:00|11926.4|11924.9|11929.1|11927.6|11931.3|11929.8|11926.2|11924.7|500
1672948200000|2023-01-05 19:50:00|11929.3|11927.8|11930.7|11929.2|11931.8|11930.9|11928.1|11927|471
1672948500000|2023-01-05 19:55:00|11930.6|11929.1|11918.4|11916.9|11930.6|11929.1|11918|11916.6|605
1672948800000|2023-01-05 20:00:00|11918.2|11917.3|11916.5|11915|11919.8|11918.9|11916.3|11914.8|544
1672949100000|2023-01-05 20:05:00|11917|11915.5|11914.1|11912.6|11917.3|11915.8|11913.2|11911.7|564
1672949400000|2023-01-05 20:10:00|11914.4|11912.9|11916.2|11914.7|11916.2|11914.7|11912|11910.5|467
1672949700000|2023-01-05 20:15:00|11916.1|11914.6|11914.1|11913.2|11917.8|11916.7|11913.4|11911.9|519
1672950000000|2023-01-05 20:20:00|11914.5|11913|11911.5|11910|11915.7|11914.5|11911.2|11909.7|460
1672950300000|2023-01-05 20:25:00|11911.3|11909.8|11911.4|11910.5|11911.9|11910.5|11909.2|11907.7|495
1672950600000|2023-01-05 20:30:00|11911.8|11910.3|11909.1|11907.6|11912.2|11910.7|11907.9|11906.7|562
1672950900000|2023-01-05 20:35:00|11909|11908.1|11909.7|11908.8|11912.5|11911.3|11907.3|11905.8|662
1672951200000|2023-01-05 20:40:00|11909.8|11908.9|11910.4|11908.9|11910.7|11909.2|11907.8|11906.4|446
1672951500000|2023-01-05 20:45:00|11910.6|11909.1|11910.3|11908.8|11911.7|11910.2|11908.7|11907.2|334
1672951800000|2023-01-05 20:50:00|11910.4|11908.9|11912|11910.5|11914.1|11912.6|11908.3|11906.8|462
1672952100000|2023-01-05 20:55:00|11912.2|11910.7|11910.2|11909.3|11914.9|11913.4|11910|11908.5|376
1672952400000|2023-01-05 21:00:00|11910.3|11909.4|11910.5|11909|11913.1|11911.6|11909.7|11908.4|281
1672952700000|2023-01-05 21:05:00|11910.4|11908.9|11907.8|11906.3|11910.4|11908.9|11907.8|11906.3|129
1672953000000|2023-01-05 21:10:00|11907.7|11906.2|11909.4|11907.9|11910.7|11909.2|11906.8|11905.3|115
1672953300000|2023-01-05 21:15:00|11909.3|11907.8|11909.5|11908|11910.3|11908.8|11909|11907.5|221
1672953600000|2023-01-05 21:20:00|11909.6|11908.1|11911.7|11910.2|11913.3|11911.4|11909.6|11908.1|121
1672953900000|2023-01-05 21:25:00|11911.6|11910.1|11911.4|11909.9|11912|11910.3|11910.2|11908.6|159
1672954200000|2023-01-05 21:30:00|11911.6|11910.1|11911.2|11909.7|11912.2|11910.6|11909.3|11907.8|223
1672954500000|2023-01-05 21:35:00|11911.3|11909.8|11910.3|11908.8|11911.4|11910|11909|11907.5|272
1672954800000|2023-01-05 21:40:00|11910.2|11908.7|11910.6|11909.1|11911.8|11910|11910.2|11908.6|109
1672955100000|2023-01-05 21:45:00|11910.9|11909.4|11909.4|11907.9|11911.2|11909.7|11909.1|11906.9|92
1672955400000|2023-01-05 21:50:00|11909.1|11907.6|11909.4|11906.9|11909.9|11908.4|11907.5|11905.2|143
1672955700000|2023-01-05 21:55:00|11909.7|11906.8|11915.9|11904.9|11920.1|11910.8|11908.8|11903.7|597
1672956000000|2023-01-05 22:00:00|11915.8|11904.8|11911.2|11900.2|11915.8|11904.8|11911.2|11900.2|35
1672956300000|2023-01-05 22:05:00|11911.6|11900.6|11913|11902|11913|11902|11911.1|11900.1|26
1672956600000|2023-01-05 22:10:00|11912.7|11901.7|11914.9|11903.9|11917|11906|11911.8|11900.8|70
1672956900000|2023-01-05 22:15:00|11914.8|11903.8|11913|11902|11915.3|11904.3|11913|11902|4
1672957200000|2023-01-05 22:20:00|11913.6|11902.6|11914.3|11903.3|11915|11904|11910.7|11899.7|41
1672957500000|2023-01-05 22:25:00|11914.5|11903.5|11913.7|11902.7|11916.6|11905.6|11913.2|11902.2|53
1672957800000|2023-01-05 22:30:00|11914|11903|11911.2|11902|11920.6|11909.6|11911|11900.7|887
1672958100000|2023-01-05 22:35:00|11911|11902.2|11913.5|11902.5|11916.2|11905.2|11911|11901.5|1320
1672958400000|2023-01-05 22:40:00|11913.4|11902.4|11914.4|11906.1|11920|11909|11912.5|11902.1|556
1672958700000|2023-01-05 22:45:00|11913.6|11905.8|11913.8|11906.8|11917.9|11907.3|11913.2|11905|144
1672959000000|2023-01-05 22:50:00|11913.6|11906.9|11913.1|11907.6|11915.5|11907.8|11913|11906.2|178
1672959300000|2023-01-05 22:55:00|11913.3|11907.1|11916.2|11905.2|11920.6|11909.6|11912.8|11904.8|215
1672959600000|2023-01-05 23:00:00|11916.4|11905.4|11914.5|11907.7|11922.8|11911.8|11913.9|11905.1|661
1672959900000|2023-01-05 23:05:00|11914.6|11907.8|11918.4|11907.4|11920.5|11909.5|11913.1|11906.6|532
1672960200000|2023-01-05 23:10:00|11918.5|11907.5|11915.9|11907|11919.7|11909.8|11912.8|11905.9|885
1672960500000|2023-01-05 23:15:00|11916|11907.1|11917.4|11911.7|11917.6|11913|11914.4|11907.1|1720
1672960800000|2023-01-05 23:20:00|11917.5|11912.2|11913.2|11907.4|11917.7|11912.9|11911.8|11907.1|1409
1672961100000|2023-01-05 23:25:00|11913.3|11907.5|11913.6|11908.9|11914.5|11910|11910.2|11905.8|857
1672961400000|2023-01-05 23:30:00|11913.1|11909|11909.8|11907.5|11913.7|11909.6|11909.5|11907.1|733
1672961700000|2023-01-05 23:35:00|11910.4|11907.3|11912.3|11907.9|11912.5|11908.6|11909.1|11906.6|832
1672962000000|2023-01-05 23:40:00|11912.5|11908.2|11910.5|11906.9|11912.5|11908.2|11908.1|11904.9|1888
1672962300000|2023-01-05 23:45:00|11910.6|11907.1|11912.8|11908.8|11913.3|11909.9|11910.2|11906.7|1352
1672962600000|2023-01-05 23:50:00|11912.7|11909|11912.8|11909|11912.9|11909.2|11912.1|11907.9|1215
1672962900000|2023-01-05 23:55:00|11912.6|11909.1|11911|11907|11913.1|11909.6|11910.7|11906.8|1131
1672963200000|2023-01-06 00:00:00|11911.1|11906.9|11912.9|11909.6|11913.7|11910.9|11910.5|11906.4|1348
1672963500000|2023-01-06 00:05:00|11913|11909.7|11914.3|11910.1|11914.5|11910.7|11912|11908.4|1907
1672963800000|2023-01-06 00:10:00|11914.2|11910|11912|11908.4|11914.8|11911.1|11909.2|11906.1|1611
1672964100000|2023-01-06 00:15:00|11911.9|11908.1|11917.1|11913.9|11917.5|11914.3|11911|11907.3|1665
1672964400000|2023-01-06 00:20:00|11917|11913.7|11913.9|11909.8|11918|11914.8|11913.6|11909.6|1703
1672964700000|2023-01-06 00:25:00|11914.1|11910|11918.1|11914.6|11918.1|11914.6|11913.4|11909.9|1807
1672965000000|2023-01-06 00:30:00|11918.2|11914.7|11918.7|11915.4|11920.4|11917.1|11916.3|11912.4|1974
1672965300000|2023-01-06 00:35:00|11919.2|11915.9|11920.9|11918.4|11921|11918.4|11918.4|11914.8|1652
1672965600000|2023-01-06 00:40:00|11921|11918.1|11924.1|11920.8|11925.2|11921.9|11919.5|11916.1|1704
1672965900000|2023-01-06 00:45:00|11924.3|11920.6|11924.3|11920.6|11925.5|11922.3|11922.4|11918.8|1648
1672966200000|2023-01-06 00:50:00|11923.9|11920.7|11919.9|11916.6|11924.4|11921.2|11919|11916|1703
1672966500000|2023-01-06 00:55:00|11919.8|11916.5|11925.9|11923.7|11926.5|11924|11919|11915.5|1393
1672966800000|2023-01-06 01:00:00|11925.8|11923.8|11928.9|11926.4|11930.4|11927.6|11925.7|11922.7|1218
1672967100000|2023-01-06 01:05:00|11929.1|11926.3|11924.3|11921.2|11929.3|11926.4|11921.9|11919|1433
1672967400000|2023-01-06 01:10:00|11924|11921.4|11921.5|11917.9|11927.1|11924.5|11920.7|11917.6|1041
1672967700000|2023-01-06 01:15:00|11921.4|11917.8|11919.1|11917|11921.7|11919.2|11918.3|11915.7|1118
1672968000000|2023-01-06 01:20:00|11919.2|11917.3|11921.6|11919|11921.6|11919.2|11918.6|11916.4|1249
1672968300000|2023-01-06 01:25:00|11921.8|11919.1|11920.9|11918|11922.9|11920|11919.6|11917.4|1406
1672968600000|2023-01-06 01:30:00|11920.8|11917.9|11917.6|11914.8|11923.5|11921.2|11916|11913.6|1190
1672968900000|2023-01-06 01:35:00|11917.7|11914.7|11914.4|11911.9|11920.5|11917.2|11913.6|11911.2|1222
1672969200000|2023-01-06 01:40:00|11914.5|11912|11916.3|11914.1|11918.5|11915.8|11914.3|11911.9|1043
1672969500000|2023-01-06 01:45:00|11916.5|11914.2|11917.3|11915.8|11919.2|11916.7|11916.4|11914|1508
1672969800000|2023-01-06 01:50:00|11917.8|11915.4|11918.9|11916.4|11921.5|11919|11917.3|11915.3|1384
1672970100000|2023-01-06 01:55:00|11919|11916.6|11920|11917.8|11922.3|11920|11918.9|11916.4|822
1672970400000|2023-01-06 02:00:00|11920.3|11917.7|11923.8|11922.3|11926.2|11924.6|11919.6|11917.7|967
1672970700000|2023-01-06 02:05:00|11924.2|11921.9|11924.6|11922.2|11927|11924.9|11921.1|11919|1144
1672971000000|2023-01-06 02:10:00|11924.5|11921.9|11930|11926.7|11930|11926.9|11923.6|11920.8|828
1672971300000|2023-01-06 02:15:00|11929.6|11926.6|11930|11928.5|11931.1|11928.8|11928.5|11926.3|638
1672971600000|2023-01-06 02:20:00|11930.1|11928.6|11928.7|11926.5|11930.1|11928.6|11926.4|11924.3|626
1672971900000|2023-01-06 02:25:00|11928.3|11926.8|11928.6|11926|11932.5|11929.9|11927.8|11926|898
1672972200000|2023-01-06 02:30:00|11928.4|11925.9|11927|11925.5|11928.5|11926.6|11925.6|11923.2|1116
1672972500000|2023-01-06 02:35:00|11926.9|11925.4|11928.9|11926.8|11930|11928|11926.8|11924.6|1051
1672972800000|2023-01-06 02:40:00|11928.6|11927.1|11926.1|11924.6|11929|11927.1|11924.5|11922.5|954
1672973100000|2023-01-06 02:45:00|11926.2|11924.7|11926.3|11923.5|11927.5|11925.7|11925.4|11923.3|1064
1672973400000|2023-01-06 02:50:00|11926.4|11923.7|11924.9|11923.4|11926.4|11924.4|11923.7|11921.8|709
1672973700000|2023-01-06 02:55:00|11924.8|11923.3|11926.1|11924.6|11926.7|11925.1|11924.2|11922.5|427
1672974000000|2023-01-06 03:00:00|11926.3|11924.8|11934.7|11933.2|11936.9|11935.1|11925.1|11923.6|667
1672974300000|2023-01-06 03:05:00|11934.5|11933|11932.7|11930.4|11935.7|11934|11929.1|11927.2|607
1672974600000|2023-01-06 03:10:00|11932.4|11930.9|11932.3|11930.2|11935.8|11933.9|11930.6|11928.8|606
1672974900000|2023-01-06 03:15:00|11931.8|11930.1|11930.3|11928.8|11934.3|11932.5|11930.2|11928.5|585
1672975200000|2023-01-06 03:20:00|11930.2|11928.7|11928.6|11926.4|11931.1|11929.2|11926|11924.3|352
1672975500000|2023-01-06 03:25:00|11928.2|11926.7|11932|11929.8|11932.5|11931|11928.2|11926.7|308
1672975800000|2023-01-06 03:30:00|11931.6|11930.1|11929.5|11928|11935.4|11933.9|11928.6|11927.1|476
1672976100000|2023-01-06 03:35:00|11929.6|11928.1|11928.9|11927.4|11931.1|11929.5|11927.6|11926.1|455
1672976400000|2023-01-06 03:40:00|11929.3|11927.8|11931.2|11929.7|11933|11931.3|11928.9|11927.4|552
1672976700000|2023-01-06 03:45:00|11931.4|11929.9|11932.7|11930.5|11935.6|11933.6|11931.1|11929.3|552
1672977000000|2023-01-06 03:50:00|11932.2|11930.7|11933.3|11931.8|11935.1|11933.2|11932.2|11930.5|359
1672977300000|2023-01-06 03:55:00|11933.4|11931.9|11929.6|11928.1|11936.9|11935.2|11929.1|11927.4|376
1672977600000|2023-01-06 04:00:00|11930.1|11927.8|11928|11925.9|11930.1|11928|11925.8|11924.2|377
1672977900000|2023-01-06 04:05:00|11927.7|11926.2|11924.2|11922.7|11928.7|11926.8|11922.3|11920.8|346
1672978200000|2023-01-06 04:10:00|11924.3|11922.8|11928.7|11927.2|11929.6|11928.1|11924.2|11922.7|458
1672978500000|2023-01-06 04:15:00|11929.3|11927.1|11930.3|11928.8|11932.6|11930.8|11929.3|11927.1|442
1672978800000|2023-01-06 04:20:00|11930.4|11928.9|11933.8|11931.5|11934.3|11932.6|11930.4|11928.9|410
1672979100000|2023-01-06 04:25:00|11933.6|11931|11934|11931.7|11935.2|11933.4|11933.2|11931|352
1672979400000|2023-01-06 04:30:00|11933.5|11931.6|11933.5|11932|11935.4|11933.7|11932.1|11930.5|455
1672979700000|2023-01-06 04:35:00|11933.4|11931.9|11932.4|11930.9|11934.8|11932.9|11932.3|11930.6|336
1672980000000|2023-01-06 04:40:00|11932.5|11931|11932.4|11930.9|11934|11932.5|11932.3|11930.6|304
1672980300000|2023-01-06 04:45:00|11932.5|11931|11928.2|11926.7|11933.1|11931.4|11925.2|11923.7|411
1672980600000|2023-01-06 04:50:00|11928.1|11926.6|11925.4|11923.9|11928.6|11927.1|11924|11922.5|357
1672980900000|2023-01-06 04:55:00|11925.5|11924|11924.4|11922.9|11928.7|11926.8|11924.3|11922.8|519
1672981200000|2023-01-06 05:00:00|11924.5|11923|11916.8|11915.3|11926.4|11924.6|11916.7|11914.9|636
1672981500000|2023-01-06 05:05:00|11916.9|11915.4|11917.4|11915.9|11921.5|11919.4|11916.6|11914.8|587
1672981800000|2023-01-06 05:10:00|11917.3|11915.8|11914.5|11913|11917.5|11916|11913|11911.5|559
1672982100000|2023-01-06 05:15:00|11914.3|11912.8|11910.6|11909.1|11916.7|11915.2|11910|11908.5|454
1672982400000|2023-01-06 05:20:00|11910.8|11909.3|11912.2|11910.7|11913.1|11911.6|11910.5|11909|441
1672982700000|2023-01-06 05:25:00|11912.3|11910.8|11907|11905.5|11912.5|11911|11906.1|11904.6|386
1672983000000|2023-01-06 05:30:00|11907.2|11905.7|11907.4|11905.9|11908.8|11906.6|11903.4|11901.9|571
1672983300000|2023-01-06 05:35:00|11907.5|11906|11907.5|11906|11909.1|11907.6|11906.9|11905.4|259
1672983600000|2023-01-06 05:40:00|11907.4|11905.9|11910.5|11909|11911.2|11909.4|11907.4|11905.9|306
1672983900000|2023-01-06 05:45:00|11910.7|11909.2|11901.4|11899.9|11912.1|11910.4|11899.7|11898.1|1254
1672984200000|2023-01-06 05:50:00|11901.5|11900|11902.1|11900.6|11904.9|11903.4|11899.9|11898.4|865
1672984500000|2023-01-06 05:55:00|11902.2|11900.7|11904.8|11903.3|11906.4|11904.8|11900|11898.5|624
1672984800000|2023-01-06 06:00:00|11905|11903.5|11913.7|11912.2|11915.7|11914.2|11904.5|11902.8|538
1672985100000|2023-01-06 06:05:00|11913.8|11912.3|11918.9|11917.4|11919.2|11917.7|11913.3|11911.8|474
1672985400000|2023-01-06 06:10:00|11919.1|11917.6|11920.7|11919.2|11921.5|11920|11918.2|11916.7|524
1672985700000|2023-01-06 06:15:00|11920.6|11919.1|11917.6|11916.1|11921.8|11920.3|11913.1|11911.6|511
1672986000000|2023-01-06 06:20:00|11917.5|11916|11915.2|11913.7|11919.2|11917.5|11914.8|11913.3|361
1672986300000|2023-01-06 06:25:00|11915.1|11913.6|11917.7|11916.2|11922.2|11920.7|11914.4|11912.9|348
1672986600000|2023-01-06 06:30:00|11917.9|11916.4|11916.5|11915|11919.7|11918.2|11916.2|11914.7|429
1672986900000|2023-01-06 06:35:00|11916.6|11915.1|11912.6|11911.1|11918.5|11917|11910.1|11908.6|419
1672987200000|2023-01-06 06:40:00|11912.7|11911.2|11911.7|11910.2|11913.6|11911.9|11910.9|11909.1|599
1672987500000|2023-01-06 06:45:00|11911.8|11910.3|11911.9|11910.4|11914.7|11913.1|11909.4|11907.6|445
1672987800000|2023-01-06 06:50:00|11911.7|11910.2|11908.4|11906.9|11914.8|11913.2|11908.3|11906.5|453
1672988100000|2023-01-06 06:55:00|11908.3|11906.8|11907.9|11906.4|11909.2|11907.5|11905.6|11903.8|394
1672988400000|2023-01-06 07:00:00|11907.4|11905.9|11927.2|11925.7|11927.2|11925.7|11905.3|11903.6|1093
1672988700000|2023-01-06 07:05:00|11927.3|11925.8|11913|11910.8|11927.3|11925.8|11911.4|11909.8|953
1672989000000|2023-01-06 07:10:00|11912.6|11911.1|11907.3|11905.8|11915.5|11914|11903.8|11902.1|762
1672989300000|2023-01-06 07:15:00|11907.2|11905.7|11899.3|11897.8|11908.6|11906.7|11898.9|11897.7|683
1672989600000|2023-01-06 07:20:00|11899.2|11897.7|11900.2|11898.7|11900.9|11899.3|11895.9|11894.4|823
1672989900000|2023-01-06 07:25:00|11900.7|11899.2|11899.9|11898.4|11904.1|11902.6|11896.1|11894.6|686
1672990200000|2023-01-06 07:30:00|11900|11898.5|11904.4|11902.9|11906.5|11905.2|11896.7|11895.6|608
1672990500000|2023-01-06 07:35:00|11904.3|11902.8|11896.4|11894.9|11905.6|11904.7|11895.7|11894.4|702
1672990800000|2023-01-06 07:40:00|11896.3|11894.8|11892.4|11890.9|11899.1|11897.6|11886.6|11885.1|844
1672991100000|2023-01-06 07:45:00|11892.3|11890.8|11898.3|11896.8|11901.4|11899.9|11892.2|11890.8|797
1672991400000|2023-01-06 07:50:00|11898.5|11897|11892|11890.5|11899.4|11897.9|11888.4|11886.9|653
1672991700000|2023-01-06 07:55:00|11891.9|11890.4|11891.7|11890.2|11894.9|11893.2|11888.3|11886.8|768
1672992000000|2023-01-06 08:00:00|11891.8|11890.3|11912.7|11911.2|11916.1|11914.6|11890|11888.5|1027
1672992300000|2023-01-06 08:05:00|11912.5|11911|11913.2|11911.7|11918.4|11916.9|11908.9|11907.4|931
1672992600000|2023-01-06 08:10:00|11913.1|11911.6|11904|11902.5|11916.5|11915|11902.9|11901.2|859
1672992900000|2023-01-06 08:15:00|11903.9|11902.4|11907.9|11906.4|11917.2|11915.7|11903.5|11901.8|805
1672993200000|2023-01-06 08:20:00|11908.4|11906.9|11896.5|11895|11908.4|11906.9|11893.5|11892|761
1672993500000|2023-01-06 08:25:00|11896.8|11894.6|11892.8|11891.3|11898|11896.5|11892|11890.1|669
1672993800000|2023-01-06 08:30:00|11893.1|11890.9|11881.3|11879.8|11893.9|11892.4|11875.3|11874.1|703
1672994100000|2023-01-06 08:35:00|11881.2|11880.3|11889.7|11888.2|11892|11890.6|11881.2|11880.3|901
1672994400000|2023-01-06 08:40:00|11889.9|11888.4|11889.4|11887.9|11891|11889.5|11884.6|11883.1|750
1672994700000|2023-01-06 08:45:00|11889|11887.5|11883.7|11882.2|11892|11890.4|11882.8|11881.1|787
1672995000000|2023-01-06 08:50:00|11883.6|11882.1|11886.3|11884.8|11889|11887.5|11882.7|11881.2|636
1672995300000|2023-01-06 08:55:00|11886.2|11884.7|11887.6|11886.1|11889|11887.5|11883.2|11881.7|601
1672995600000|2023-01-06 09:00:00|11887.4|11885.9|11884.4|11882.9|11888.9|11887.4|11879.3|11877.8|679
1672995900000|2023-01-06 09:05:00|11884.5|11883|11881|11879.5|11886.8|11885.3|11876.3|11874.8|575
1672996200000|2023-01-06 09:10:00|11880.9|11879.4|11883.1|11881.6|11884.6|11883.1|11873.3|11871.8|684
1672996500000|2023-01-06 09:15:00|11883|11881.5|11878.9|11877.4|11889.9|11888.5|11878.7|11877.2|754
1672996800000|2023-01-06 09:20:00|11879|11877.5|11875.9|11874.4|11879.3|11877.8|11860.8|11859|1067
1672997100000|2023-01-06 09:25:00|11875.8|11874.3|11873.6|11871.4|11879.3|11877.6|11873.2|11871.3|885
1672997400000|2023-01-06 09:30:00|11873.4|11871.9|11870.4|11868.9|11879.2|11877.4|11863.9|11862.4|752
1672997700000|2023-01-06 09:35:00|11870.5|11869|11869.9|11868.4|11873.4|11871.9|11863.6|11862.1|720
1672998000000|2023-01-06 09:40:00|11870.1|11868.6|11863.5|11862|11871.3|11869.8|11862.6|11861.1|703
1672998300000|2023-01-06 09:45:00|11863.6|11862.1|11866|11864.5|11868.5|11867|11863.5|11862|500
1672998600000|2023-01-06 09:50:00|11866.3|11864.8|11861|11859.5|11868.2|11866.7|11857.2|11855.7|587
1672998900000|2023-01-06 09:55:00|11860.6|11859.1|11859.4|11857|11861.8|11860.3|11854.6|11853.1|567
1672999200000|2023-01-06 10:00:00|11859.5|11856.9|11859.7|11858.2|11865.3|11863.4|11851|11849.5|871
1672999500000|2023-01-06 10:05:00|11859.9|11858.4|11863|11861.5|11867.1|11865.6|11857.1|11855.7|632
1672999800000|2023-01-06 10:10:00|11863.1|11861.6|11866.3|11864.8|11869.2|11867.7|11860.7|11859.2|634
1673000100000|2023-01-06 10:15:00|11866|11864.5|11865.9|11864.4|11869.3|11867.7|11863.7|11862.2|580
1673000400000|2023-01-06 10:20:00|11865.8|11864.3|11857.4|11855.9|11868.3|11866.8|11855.5|11853.3|505
1673000700000|2023-01-06 10:25:00|11857.5|11856|11854.7|11853.2|11860.4|11858.9|11852.4|11850.9|533
1673001000000|2023-01-06 10:30:00|11854.9|11853.4|11856.1|11854.6|11857.6|11856.1|11852.3|11850.8|564
1673001300000|2023-01-06 10:35:00|11856|11854.5|11861.1|11859.6|11861.3|11859.8|11855.1|11853.6|504
1673001600000|2023-01-06 10:40:00|11861|11859.5|11862.1|11860.6|11866.2|11864.7|11855.8|11853.8|616
1673001900000|2023-01-06 10:45:00|11862.2|11860.7|11861.1|11859.6|11863.1|11861.6|11857.9|11856.2|549
1673002200000|2023-01-06 10:50:00|11861.2|11859.7|11860.8|11859.3|11865.4|11863.9|11859.3|11857.6|626
1673002500000|2023-01-06 10:55:00|11860.7|11859.2|11856|11854.5|11862.4|11860.8|11855|11853.5|662
1673002800000|2023-01-06 11:00:00|11856.1|11854.6|11859.8|11858.3|11860.1|11858.6|11851.4|11849.9|724
1673003100000|2023-01-06 11:05:00|11859.9|11858.4|11856.2|11854.7|11862.2|11860.7|11850.7|11849.2|564
1673003400000|2023-01-06 11:10:00|11856.6|11855.1|11858.5|11857|11862.5|11861|11856.6|11855.1|663
1673003700000|2023-01-06 11:15:00|11858.4|11856.9|11861.1|11859.6|11865.9|11864.4|11852.5|11851|622
1673004000000|2023-01-06 11:20:00|11861.2|11859.7|11860.7|11859.2|11863.7|11862.2|11858.1|11856.6|574
1673004300000|2023-01-06 11:25:00|11860.6|11859.1|11857.5|11856|11862.3|11860.8|11855.2|11853.7|593
1673004600000|2023-01-06 11:30:00|11857.6|11856.1|11855|11853.5|11861.5|11860|11854.1|11852.6|643
1673004900000|2023-01-06 11:35:00|11855.1|11853.6|11850.5|11849|11855.2|11853.7|11846.4|11844.9|560
1673005200000|2023-01-06 11:40:00|11850.4|11848.9|11851|11849.5|11852.7|11851.2|11848.8|11847.3|594
1673005500000|2023-01-06 11:45:00|11851.1|11849.6|11846.9|11845.4|11852|11850.5|11844.8|11843.3|583
1673005800000|2023-01-06 11:50:00|11846.8|11845.3|11848.7|11847.2|11850|11848.5|11841.9|11840.6|571
1673006100000|2023-01-06 11:55:00|11848.8|11847.3|11848.4|11846.9|11853.2|11851.7|11847.3|11845.9|565
1673006400000|2023-01-06 12:00:00|11848.7|11847.2|11851.1|11849.6|11856.3|11854.8|11846.3|11844.8|662
1673006700000|2023-01-06 12:05:00|11851.2|11849.7|11847.3|11845.8|11851.6|11850.1|11846.3|11844.8|668
1673007000000|2023-01-06 12:10:00|11847.4|11845.9|11853.5|11852|11854|11852.5|11847|11845.7|547
1673007300000|2023-01-06 12:15:00|11853.6|11852.6|11861|11859.5|11861|11859.5|11853.6|11852.2|585
1673007600000|2023-01-06 12:20:00|11861.1|11859.6|11861.9|11860.4|11864.4|11863.1|11858.3|11856.8|564
1673007900000|2023-01-06 12:25:00|11861.7|11860.2|11864|11862.5|11865|11863.6|11860.5|11858.9|637
1673008200000|2023-01-06 12:30:00|11864.1|11862.6|11856.8|11855.3|11866.2|11864.7|11856|11854.3|591
1673008500000|2023-01-06 12:35:00|11856.9|11855.4|11853|11851.5|11856.9|11855.4|11850.7|11849.5|448
1673008800000|2023-01-06 12:40:00|11853.1|11851.6|11852.1|11850.6|11854.2|11852.9|11850.5|11849.2|471
1673009100000|2023-01-06 12:45:00|11852.2|11850.7|11859.2|11857.7|11859.5|11858.3|11850.1|11848.6|564
1673009400000|2023-01-06 12:50:00|11859|11857.5|11859.1|11857.6|11860.3|11859|11855.9|11854.5|512
1673009700000|2023-01-06 12:55:00|11859|11857.5|11860.2|11858.7|11862|11860.8|11856.3|11854.8|593
1673010000000|2023-01-06 13:00:00|11860.3|11858.8|11851.7|11850.2|11860.6|11859.1|11850.9|11849.4|883
1673010300000|2023-01-06 13:05:00|11851.5|11850|11863.9|11862.4|11864.9|11863.4|11848.1|11846.8|849
1673010600000|2023-01-06 13:10:00|11864|11862.5|11868.2|11867.3|11868.2|11867.3|11863|11861.5|752
1673010900000|2023-01-06 13:15:00|11868.1|11867.2|11863.2|11861.7|11870.1|11868.6|11863.2|11861.7|628
1673011200000|2023-01-06 13:20:00|11863.1|11861.6|11866.7|11865.2|11876.4|11874.9|11862.7|11861.2|836
1673011500000|2023-01-06 13:25:00|11866.5|11865|11867.3|11856.3|11873.2|11870.2|11864.9|11856.3|1307
1673011800000|2023-01-06 13:30:00|11869.8|11858.8|11882.5|11880.1|11926.6|11915.6|11856.8|11845.8|2411
1673012100000|2023-01-06 13:35:00|11882|11880.5|11870.3|11868.8|11893.8|11892.2|11864|11862.1|2217
1673012400000|2023-01-06 13:40:00|11871.1|11869.6|11907.5|11906|11914.1|11912.1|11871.1|11869.4|2154
1673012700000|2023-01-06 13:45:00|11907.6|11906.1|11908.3|11906.2|11924.2|11922.7|11907.2|11905.4|1811
1673013000000|2023-01-06 13:50:00|11907.9|11906.4|11915.7|11914.2|11930.3|11928.8|11907.6|11906.1|1690
1673013300000|2023-01-06 13:55:00|11915.6|11914.1|11927.1|11925.6|11930.4|11928.9|11915.4|11913.9|1415
1673013600000|2023-01-06 14:00:00|11927.2|11925.7|11926.5|11925|11930|11928.5|11915.8|11914.3|1164
1673013900000|2023-01-06 14:05:00|11926.6|11925.1|11911.3|11909.8|11929.8|11928.3|11908.2|11906.7|1246
1673014200000|2023-01-06 14:10:00|11911.5|11910|11909.3|11907.8|11917|11915.5|11903.1|11901.6|1391
1673014500000|2023-01-06 14:15:00|11909.4|11907.9|11901.6|11900.1|11912.1|11910.6|11899.6|11898.1|1156
1673014800000|2023-01-06 14:20:00|11901.2|11899.7|11903.5|11902|11903.7|11902.2|11888.3|11886.8|1224
1673015100000|2023-01-06 14:25:00|11903.7|11902.2|11905.2|11903.7|11917.5|11916|11902.3|11900.8|1124
1673015400000|2023-01-06 14:30:00|11905.1|11903.6|11916.7|11915.2|11917.6|11916.1|11900|11898.5|1327
1673015700000|2023-01-06 14:35:00|11916.9|11915.4|11907.7|11906.2|11922.3|11920.8|11905.7|11904.2|1318
1673016000000|2023-01-06 14:40:00|11907.6|11906.1|11884.7|11883.2|11908.3|11906.8|11882.3|11880.8|1356
1673016300000|2023-01-06 14:45:00|11884.6|11883.1|11887|11885.5|11892.2|11890.7|11879.4|11877.9|1386
1673016600000|2023-01-06 14:50:00|11886.7|11885.2|11900.1|11898.6|11909.7|11907.9|11884.1|11882.6|1488
1673016900000|2023-01-06 14:55:00|11900|11898.5|11899.3|11892.9|11907.3|11905.8|11888.1|11886.7|1103
1673017200000|2023-01-06 15:00:00|11904.1|11893.7|11944.5|11942.1|11948.6|11947.1|11904.1|11893.7|2356
1673017500000|2023-01-06 15:05:00|11944.1|11942|11966|11964.5|11975.3|11973.6|11943.7|11942|2194
1673017800000|2023-01-06 15:10:00|11965.9|11964.4|11973.2|11971.7|11990.1|11988.5|11964.9|11963.4|1857
1673018100000|2023-01-06 15:15:00|11974|11972.5|12009.4|12007.9|12010.2|12008.7|11974|11972.5|1714
1673018400000|2023-01-06 15:20:00|12009.6|12008.1|12014.1|12012.6|12018.4|12016.9|12006.1|12004.6|1472
1673018700000|2023-01-06 15:25:00|12014.4|12012.9|11987.5|11986|12016.1|12014.6|11986.9|11985.4|1444
1673019000000|2023-01-06 15:30:00|11987.6|11986.1|12007.8|12006.3|12013.6|12012.1|11987.6|11986.1|1437
1673019300000|2023-01-06 15:35:00|12007.9|12006.4|12025.8|12024.3|12026.1|12024.6|12005.2|12003.4|1204
1673019600000|2023-01-06 15:40:00|12025.9|12024.4|12018|12016.5|12029.3|12028.4|12017.8|12016.5|1259
1673019900000|2023-01-06 15:45:00|12018.2|12016.7|12042.7|12041.2|12042.8|12041.3|12016.4|12015.1|1138
1673020200000|2023-01-06 15:50:00|12042.8|12041.3|12049.8|12048.3|12052.7|12051.4|12041.4|12039.9|1300
1673020500000|2023-01-06 15:55:00|12049.7|12048.2|12046.9|12046|12054.8|12053.3|12044.1|12042.8|1263
1673020800000|2023-01-06 16:00:00|12047|12046.1|12043.5|12042|12050.1|12048.6|12038.1|12037.2|1376
1673021100000|2023-01-06 16:05:00|12043.7|12042.2|12050.4|12048.9|12050.9|12049.4|12035.7|12034.2|1199
1673021400000|2023-01-06 16:10:00|12050.3|12048.8|12049|12047.5|12057.5|12056|12048.6|12047.1|1102
1673021700000|2023-01-06 16:15:00|12049.6|12048.1|12044.6|12043.1|12049.7|12048.2|12039.5|12038.2|1065
1673022000000|2023-01-06 16:20:00|12044.7|12043.2|12057|12056.1|12057.7|12056.3|12043.2|12041.7|1010
1673022300000|2023-01-06 16:25:00|12057.1|12056.2|12046.3|12044.8|12057.7|12056.3|12044.3|12043|1051
1673022600000|2023-01-06 16:30:00|12046.4|12044.9|12050.9|12049.4|12053.8|12052.4|12044.5|12043|892
1673022900000|2023-01-06 16:35:00|12050.8|12049.3|12058.6|12057.1|12058.8|12057.3|12050.7|12049.2|867
1673023200000|2023-01-06 16:40:00|12058.5|12057|12059.2|12057.7|12063.7|12062.2|12058.4|12056.9|827
1673023500000|2023-01-06 16:45:00|12059.3|12057.8|12059.1|12058.2|12067.4|12065.9|12058.6|12057.3|810
1673023800000|2023-01-06 16:50:00|12059.2|12058.3|12065.9|12064.4|12066.8|12065.3|12055.5|12054.5|864
1673024100000|2023-01-06 16:55:00|12065.7|12064.2|12063.8|12062.3|12068.5|12067.2|12062.7|12061.2|667
1673024400000|2023-01-06 17:00:00|12063.7|12062.2|12072.7|12071.2|12073.2|12071.7|12063.3|12061.7|647
1673024700000|2023-01-06 17:05:00|12072.6|12071.1|12067|12065.5|12073.9|12072.4|12066.7|12065.2|514
1673025000000|2023-01-06 17:10:00|12067.1|12065.6|12067.1|12065.6|12072.6|12071.1|12065.1|12063.6|609
1673025300000|2023-01-06 17:15:00|12066.8|12065.3|12060.7|12059.2|12066.9|12065.4|12060.5|12059.1|645
1673025600000|2023-01-06 17:20:00|12060.6|12059.1|12061.6|12060.1|12067.7|12066.4|12060.6|12059.1|579
1673025900000|2023-01-06 17:25:00|12060.8|12059.9|12067.4|12065.9|12067.5|12066.4|12060.5|12059|490
1673026200000|2023-01-06 17:30:00|12067.6|12066.1|12070.9|12069.4|12072.3|12071.2|12066.5|12065|538
1673026500000|2023-01-06 17:35:00|12070.8|12069.3|12072.9|12071.4|12075.1|12074.1|12070.2|12068.7|549
1673026800000|2023-01-06 17:40:00|12073|12071.5|12076.5|12075|12077.2|12075.9|12070|12068.7|550
1673027100000|2023-01-06 17:45:00|12076.4|12074.9|12073.1|12071.6|12078.6|12077.4|12072.4|12071.1|591
1673027400000|2023-01-06 17:50:00|12072.7|12071.8|12075.7|12074.2|12076.4|12074.9|12070.3|12068.8|464
1673027700000|2023-01-06 17:55:00|12075.8|12074.3|12085.6|12084.1|12085.9|12084.4|12075.6|12074.1|663
1673028000000|2023-01-06 18:00:00|12085.7|12084.2|12077|12075.5|12087.9|12086.7|12074.2|12072.9|753
1673028300000|2023-01-06 18:05:00|12076.9|12075.4|12077|12075.5|12080.6|12079.3|12075.2|12074|577
1673028600000|2023-01-06 18:10:00|12077.1|12075.6|12077.2|12075.7|12079|12077.5|12075.2|12074.2|446
1673028900000|2023-01-06 18:15:00|12077.4|12075.9|12073.8|12072.3|12079.1|12077.6|12072.7|12071.2|558
1673029200000|2023-01-06 18:20:00|12073.7|12072.2|12073.4|12071.9|12074.4|12073.3|12071.4|12070.1|524
1673029500000|2023-01-06 18:25:00|12073.3|12071.8|12076.2|12075.3|12078.4|12076.9|12072.6|12071.1|500
1673029800000|2023-01-06 18:30:00|12076.4|12074.9|12084.2|12082.7|12086.1|12084.7|12073.7|12072.2|581
1673030100000|2023-01-06 18:35:00|12084.3|12082.8|12084.5|12083|12087.6|12086.2|12080.9|12079.7|611
1673030400000|2023-01-06 18:40:00|12084.6|12083.1|12087.6|12086.1|12088.3|12087.3|12084.5|12083|569
1673030700000|2023-01-06 18:45:00|12086.8|12085.9|12079.1|12078.2|12087.1|12085.9|12077.4|12075.8|522
1673031000000|2023-01-06 18:50:00|12079.6|12078.1|12082.6|12081.1|12083.8|12082.3|12078.5|12077.1|371
1673031300000|2023-01-06 18:55:00|12082.7|12081.2|12083|12081.5|12084.2|12083.1|12080.4|12079.2|476
1673031600000|2023-01-06 19:00:00|12083.1|12081.6|12087.1|12085.6|12087.7|12086.6|12082.3|12081.1|501
1673031900000|2023-01-06 19:05:00|12087|12085.5|12090.2|12089.3|12091|12089.8|12086.8|12085.3|429
1673032200000|2023-01-06 19:10:00|12090.1|12089.2|12090.6|12089.1|12095.4|12094.2|12089|12087.9|547
1673032500000|2023-01-06 19:15:00|12090.7|12089.2|12091.7|12090.2|12093.2|12092.2|12088|12086.6|500
1673032800000|2023-01-06 19:20:00|12091.9|12090.4|12095.8|12094.3|12096.3|12095.1|12091.7|12090.2|372
1673033100000|2023-01-06 19:25:00|12095.7|12094.2|12092.6|12091.7|12096.3|12095|12092.3|12091.2|339
1673033400000|2023-01-06 19:30:00|12093|12092.1|12098.6|12097.1|12098.6|12097.1|12092.6|12091.5|450
1673033700000|2023-01-06 19:35:00|12098.7|12097.2|12097.6|12096.1|12098.8|12097.4|12096.5|12095|333
1673034000000|2023-01-06 19:40:00|12097.5|12096|12096.5|12095|12098.4|12097.2|12095.3|12093.9|302
1673034300000|2023-01-06 19:45:00|12096.6|12095.1|12096.6|12095.1|12096.7|12095.5|12092.2|12090.9|361
1673034600000|2023-01-06 19:50:00|12096.7|12095.2|12097.1|12096.2|12098.7|12097.6|12095.7|12094.5|321
1673034900000|2023-01-06 19:55:00|12097|12096.1|12097.6|12096.1|12100.2|12099.1|12097|12095.8|505
1673035200000|2023-01-06 20:00:00|12097.4|12095.9|12095|12093.5|12098.8|12097.6|12094.6|12093.3|518
1673035500000|2023-01-06 20:05:00|12094.9|12093.4|12092.5|12091.6|12095.8|12094.6|12092.2|12090.9|436
1673035800000|2023-01-06 20:10:00|12092.9|12092|12090.2|12088.7|12095.8|12094.5|12088.9|12087.4|469
1673036100000|2023-01-06 20:15:00|12090.3|12088.8|12092.7|12091.8|12094|12092.7|12089.6|12088.4|540
1673036400000|2023-01-06 20:20:00|12092.8|12091.9|12096.4|12095.5|12096.6|12095.5|12091.5|12090.3|590
1673036700000|2023-01-06 20:25:00|12096.5|12095|12095.6|12094.1|12096.8|12095.7|12094.4|12092.9|467
1673037000000|2023-01-06 20:30:00|12095.4|12094.5|12096.4|12094.9|12096.7|12095.5|12095.1|12093.8|437
1673037300000|2023-01-06 20:35:00|12096.1|12094.6|12094.1|12093.2|12096.4|12095.1|12093|12091.8|415
1673037600000|2023-01-06 20:40:00|12094|12093.1|12096.2|12095.3|12096.2|12095.3|12093.3|12092.2|281
1673037900000|2023-01-06 20:45:00|12096.1|12095.2|12094.2|12093.3|12096.8|12095.8|12094.2|12093.3|218
1673038200000|2023-01-06 20:50:00|12094.1|12093.2|12093.7|12092.8|12095.1|12093.9|12091.6|12090.4|405
1673038500000|2023-01-06 20:55:00|12093.6|12092.7|12095.9|12095|12096.2|12095|12093.6|12092.4|442
1673038800000|2023-01-06 21:00:00|12096.2|12094.7|12094.1|12093.2|12096.5|12095.2|12094.1|12092.9|516
1673039100000|2023-01-06 21:05:00|12094.5|12093|12095.5|12094.6|12096.3|12094.8|12094.2|12093|365
1673039400000|2023-01-06 21:10:00|12095.7|12094.2|12095.2|12093.7|12096|12094.6|12094.2|12092.8|398
1673039700000|2023-01-06 21:15:00|12095.4|12093.9|12097.5|12096.6|12098|12096.7|12095.3|12093.8|274
1673040000000|2023-01-06 21:20:00|12097.4|12096.5|12098.1|12097.2|12098.7|12097.4|12097.4|12096.2|97
1673040300000|2023-01-06 21:25:00|12098|12097.1|12096.7|12095.8|12098.6|12097.3|12096.6|12095.4|136
1673040600000|2023-01-06 21:30:00|12097.1|12095.6|12093.8|12092.3|12098.3|12096.8|12093.4|12091.9|325
1673040900000|2023-01-06 21:35:00|12093.9|12092.4|12095.4|12093.9|12095.9|12094.4|12093.8|12092.3|573
1673041200000|2023-01-06 21:40:00|12095.5|12094|12096.7|12095.2|12097.2|12095.7|12094|12092.5|754
1673041500000|2023-01-06 21:45:00|12097.2|12095.7|12095.2|12093.7|12097.2|12095.7|12093.5|12092|590
1673041800000|2023-01-06 21:50:00|12095.4|12093.9|12096.9|12095.4|12096.9|12095.4|12093.9|12092.4|649
1673042100000|2023-01-06 21:55:00|12096.5|12095|12094.9|12093.4|12100.2|12095.2|12084|12073|726
1673211600000|2023-01-08 21:00:00|12100.8|12084.8|12098.2|12077.2|12100.8|12084.8|12098.2|12077.2|2
1673212500000|2023-01-08 21:15:00|12096.1|12075.1|12096.1|12075.1|12098|12077|12096.1|12075.1|7
1673212800000|2023-01-08 21:20:00|12099.7|12078.7|12099.2|12078.2|12099.7|12078.7|12096.7|12075.7|14
1673213100000|2023-01-08 21:25:00|12099.7|12078.7|12096.7|12075.7|12099.7|12078.7|12096.7|12075.7|2
1673213400000|2023-01-08 21:30:00|12099.7|12078.7|12099.7|12078.7|12099.7|12078.7|12099.7|12078.7|1
1673213700000|2023-01-08 21:35:00|12096.7|12075.7|12096.7|12075.7|12096.7|12075.7|12096.7|12075.7|1
1673214000000|2023-01-08 21:40:00|12097.4|12076.4|12099.4|12078.4|12099.4|12078.4|12097.4|12076.4|9
1673214600000|2023-01-08 21:50:00|12099.7|12078.7|12099.6|12078.6|12099.7|12078.7|12096.7|12075.7|13
1673214900000|2023-01-08 21:55:00|12099.7|12078.7|12096.9|12075.9|12099.7|12078.7|12096.9|12075.9|3
1673215200000|2023-01-08 22:00:00|12099.5|12078.5|12097.5|12076.5|12101.1|12080.1|12095.4|12074.4|96
1673215500000|2023-01-08 22:05:00|12098.4|12077.4|12099.1|12078.1|12100.2|12079.2|12097|12076|68
1673215800000|2023-01-08 22:10:00|12096.6|12080.6|12096.6|12080.6|12096.6|12080.6|12096.6|12080.6|1
1673216100000|2023-01-08 22:15:00|12094.8|12083.8|12095|12084|12097.5|12086.5|12094.1|12083.1|13
1673216400000|2023-01-08 22:20:00|12094.1|12083.1|12094.1|12083.1|12096.2|12085.2|12094.1|12083.1|6
1673217000000|2023-01-08 22:30:00|12095.7|12084.7|12100.7|12090.2|12100.7|12091.2|12094.1|12083.1|163
1673217300000|2023-01-08 22:35:00|12099.6|12090.3|12100.5|12092|12102|12093.8|12094.1|12083.1|70
1673217600000|2023-01-08 22:40:00|12100.1|12091.9|12101|12093|12101|12093|12093.5|12082.5|26
1673217900000|2023-01-08 22:45:00|12100.7|12092.5|12100.8|12092.7|12101.2|12093|12093.8|12082.8|24
1673218200000|2023-01-08 22:50:00|12097.2|12091.4|12095.9|12086.6|12099.3|12091.4|12095.2|12085.5|44
1673218500000|2023-01-08 22:55:00|12095.8|12086.5|12097.5|12086.6|12097.5|12087.9|12094.6|12084.9|73
1673218800000|2023-01-08 23:00:00|12097.3|12086.3|12099.6|12096.3|12101.8|12097.4|12094.4|12084|334
1673219100000|2023-01-08 23:05:00|12098.9|12095.6|12092.5|12091|12099.7|12097|12092.1|12089.6|169
1673219400000|2023-01-08 23:10:00|12092.6|12091.1|12099.7|12097|12100.1|12097.4|12092.6|12090.4|356
1673219700000|2023-01-08 23:15:00|12099.8|12096.7|12100.2|12097.4|12100.9|12098.6|12098.4|12095.4|720
1673220000000|2023-01-08 23:20:00|12100.3|12097.1|12100.1|12098.6|12101.4|12099.2|12099.6|12097.1|414
1673220300000|2023-01-08 23:25:00|12100|12098.5|12103.8|12102.3|12104.2|12102.6|12099.3|12098.1|365
1673220600000|2023-01-08 23:30:00|12103.6|12102.1|12103.9|12101.7|12105.9|12104|12101.5|12099.9|620
1673220900000|2023-01-08 23:35:00|12104|12101.8|12110.8|12109.3|12114.1|12111.9|12103.6|12101.7|557
1673221200000|2023-01-08 23:40:00|12110.7|12109.2|12111.3|12108.9|12113|12111.2|12109.5|12107.1|622
1673221500000|2023-01-08 23:45:00|12111.4|12109.2|12113.8|12112.3|12114.3|12112.5|12109.9|12107.8|460
1673221800000|2023-01-08 23:50:00|12113.9|12112.4|12118.6|12116.4|12119.7|12118|12113.4|12111.8|470
1673222100000|2023-01-08 23:55:00|12118.3|12116.8|12120.6|12119.1|12121.6|12119.8|12115.3|12112.8|468
1673222400000|2023-01-09 00:00:00|12120.7|12119.2|12124.4|12122.9|12129.3|12127.8|12117.5|12115.8|581
1673222700000|2023-01-09 00:05:00|12124.5|12123|12118|12116.5|12124.6|12123|12115.4|12113.9|565
1673223000000|2023-01-09 00:10:00|12117.9|12116.4|12117.5|12116|12118|12116.5|12113.3|12111.8|632
1673223300000|2023-01-09 00:15:00|12117.4|12115.9|12108.6|12107.1|12118.8|12116.8|12106.7|12105.2|410
1673223600000|2023-01-09 00:20:00|12108.5|12107|12107.5|12106|12110.7|12109.2|12107.4|12105.9|371
1673223900000|2023-01-09 00:25:00|12107.6|12106.1|12097.8|12096.3|12108.4|12106.6|12097.6|12096.1|331
1673224200000|2023-01-09 00:30:00|12097.7|12096.2|12099.8|12098.3|12103.7|12102.4|12095.8|12094.3|475
1673224500000|2023-01-09 00:35:00|12100.2|12098.1|12098.9|12097.4|12105.2|12103.7|12098.4|12096.9|465
1673224800000|2023-01-09 00:40:00|12099|12098|12096.5|12095|12100.5|12099|12096.4|12094.9|377
1673225100000|2023-01-09 00:45:00|12096.6|12095.1|12099.7|12098.2|12102.7|12101.2|12094.4|12093|402
1673225400000|2023-01-09 00:50:00|12099.8|12098.3|12104.7|12103.2|12106.6|12105.7|12099.7|12098.2|459
1673225700000|2023-01-09 00:55:00|12104.6|12103.1|12109.9|12108.4|12110.3|12108.8|12104.5|12103|436
1673226000000|2023-01-09 01:00:00|12109.8|12108.3|12117|12115.5|12117.7|12116.2|12107.7|12106.2|574
1673226300000|2023-01-09 01:05:00|12117.8|12116.3|12112.8|12111.3|12117.9|12116.4|12111.6|12110.1|572
1673226600000|2023-01-09 01:10:00|12112.7|12111.2|12108.5|12107|12113.2|12111.7|12107.6|12106.3|398
1673226900000|2023-01-09 01:15:00|12108.4|12106.9|12103.4|12101.9|12108.4|12106.9|12102.8|12101.3|523
1673227200000|2023-01-09 01:20:00|12103.3|12101.8|12102.6|12101.1|12104.1|12102.6|12099.8|12098.3|659
1673227500000|2023-01-09 01:25:00|12102.7|12101.2|12108.7|12107.2|12110.1|12108.6|12101.5|12100|611
1673227800000|2023-01-09 01:30:00|12108.6|12107.1|12108.1|12106.6|12112.7|12111.2|12105.5|12104|672
1673228100000|2023-01-09 01:35:00|12108|12106.5|12114.7|12113.2|12119.7|12118.2|12107.3|12105.8|628
1673228400000|2023-01-09 01:40:00|12114.8|12113.3|12120.2|12118.7|12121.5|12119.9|12113.1|12111.6|636
1673228700000|2023-01-09 01:45:00|12120|12118.5|12121.3|12119.8|12123.2|12121.7|12119.3|12117.8|714
1673229000000|2023-01-09 01:50:00|12121.2|12119.7|12118.7|12117.2|12121.4|12119.9|12118.1|12116.8|499
1673229300000|2023-01-09 01:55:00|12118.5|12117|12114.6|12113.1|12118.7|12117.2|12114.4|12112.9|519
1673229600000|2023-01-09 02:00:00|12114.7|12113.2|12115.3|12114.4|12117.1|12115.6|12113.1|12111.6|595
1673229900000|2023-01-09 02:05:00|12115.6|12114.1|12117.9|12116.4|12119.1|12117.8|12115.3|12113.8|498
1673230200000|2023-01-09 02:10:00|12117.8|12116.3|12128.9|12128|12129.9|12128.4|12116.9|12115.4|545
1673230500000|2023-01-09 02:15:00|12129|12128.1|12130.8|12129.3|12134.4|12133.2|12127.7|12126.2|652
1673230800000|2023-01-09 02:20:00|12130.9|12129.4|12129.7|12128.2|12131.2|12129.7|12127.8|12126.3|443
1673231100000|2023-01-09 02:25:00|12129.8|12128.3|12127.1|12125.6|12130.1|12128.9|12126.3|12125.1|450
1673231400000|2023-01-09 02:30:00|12127|12125.5|12128.5|12127|12128.8|12127.3|12124.8|12123.4|644
1673231700000|2023-01-09 02:35:00|12128.3|12126.8|12135.5|12134.6|12137.5|12136.2|12127|12125.5|581
1673232000000|2023-01-09 02:40:00|12135.6|12134.7|12130.8|12129.3|12135.6|12134.7|12129|12127.5|598
1673232300000|2023-01-09 02:45:00|12130.9|12129.4|12132.8|12131.3|12134.8|12133.3|12128.7|12127.2|555
1673232600000|2023-01-09 02:50:00|12132.6|12131.1|12131.5|12130|12134.8|12133.3|12130.3|12128.8|537
1673232900000|2023-01-09 02:55:00|12131.6|12130.1|12135.9|12134.4|12137|12135.5|12130.7|12129.2|496
1673233200000|2023-01-09 03:00:00|12136|12134.5|12129.9|12128.4|12136.2|12134.8|12129.7|12128.2|503
1673233500000|2023-01-09 03:05:00|12130|12128.5|12124.8|12123.3|12130|12128.5|12124.4|12122.9|412
1673233800000|2023-01-09 03:10:00|12124.7|12123.2|12124|12122.5|12127.4|12125.9|12123.4|12121.9|450
1673234100000|2023-01-09 03:15:00|12123.9|12122.4|12123.7|12122.2|12124.6|12123.1|12120.6|12119.1|524
1673234400000|2023-01-09 03:20:00|12123.6|12122.1|12129.8|12128.9|12130.5|12129|12123.6|12122.1|557
1673234700000|2023-01-09 03:25:00|12129.7|12128.8|12135.7|12134.2|12136.3|12134.8|12129.3|12127.9|475
1673235000000|2023-01-09 03:30:00|12135.4|12133.9|12128.9|12127.4|12135.4|12133.9|12128.5|12127|417
1673235300000|2023-01-09 03:35:00|12128.8|12127.3|12132.6|12131.1|12134.9|12133.4|12128.2|12126.7|387
1673235600000|2023-01-09 03:40:00|12132.7|12131.2|12131.5|12130|12132.8|12131.3|12130.7|12129.2|268
1673235900000|2023-01-09 03:45:00|12131.6|12130.1|12128.5|12127|12132.6|12131.1|12128.2|12126.7|334
1673236200000|2023-01-09 03:50:00|12128.6|12127.1|12124.4|12122.9|12129.7|12128.2|12124.3|12122.8|355
1673236500000|2023-01-09 03:55:00|12124.3|12122.8|12123.5|12122|12125.5|12124|12121.6|12120.1|290
1673236800000|2023-01-09 04:00:00|12123.4|12121.9|12124.3|12122.8|12125.9|12124.4|12122.7|12121.2|312
1673237100000|2023-01-09 04:05:00|12124.2|12122.7|12129.3|12127.8|12129.5|12128|12124.2|12122.7|323
1673237400000|2023-01-09 04:10:00|12129.2|12127.7|12137.5|12136.6|12137.8|12136.9|12128.8|12127.6|344
1673237700000|2023-01-09 04:15:00|12137.4|12136.5|12144.1|12143.2|12144.6|12143.2|12136.9|12136|308
1673238000000|2023-01-09 04:20:00|12144|12143.1|12142.5|12141|12144.1|12143.2|12140|12138.8|378
1673238300000|2023-01-09 04:25:00|12142.4|12140.9|12144.2|12142.7|12144.9|12143.6|12141.5|12140|361
1673238600000|2023-01-09 04:30:00|12144.3|12142.8|12143.6|12142.1|12144.4|12143.3|12141.7|12140.5|301
1673238900000|2023-01-09 04:35:00|12143.7|12142.2|12143.7|12142.2|12144.6|12143.1|12141.8|12140.3|308
1673239200000|2023-01-09 04:40:00|12143.8|12142.3|12146.7|12145.2|12146.8|12145.3|12141.8|12140.3|340
1673239500000|2023-01-09 04:45:00|12146.4|12145.5|12142.6|12141.1|12148.7|12147.5|12141.8|12140.3|340
1673239800000|2023-01-09 04:50:00|12142.7|12141.2|12143.5|12142.6|12143.6|12142.6|12140.8|12139.3|338
1673240100000|2023-01-09 04:55:00|12143.6|12142.7|12142.6|12141.1|12144.7|12143.2|12142.5|12141.1|267
1673240400000|2023-01-09 05:00:00|12142.5|12141|12138.5|12137|12142.9|12141.4|12137.9|12136.4|422
1673240700000|2023-01-09 05:05:00|12138.4|12136.9|12133.8|12132.3|12138.8|12137.3|12133.7|12132|470
1673241000000|2023-01-09 05:10:00|12133.9|12132.4|12136|12134.5|12139.3|12137.8|12133.9|12132.4|542
1673241300000|2023-01-09 05:15:00|12136.2|12134.7|12143.2|12141.7|12144.1|12142.6|12135.8|12134.3|445
1673241600000|2023-01-09 05:20:00|12143.3|12141.8|12146|12144.5|12147.9|12146.4|12143.1|12141.6|426
1673241900000|2023-01-09 05:25:00|12146.1|12144.6|12145.5|12144|12147.7|12146.2|12144.5|12143|372
1673242200000|2023-01-09 05:30:00|12145.4|12143.9|12146.6|12145.1|12147.7|12146.2|12144.4|12142.9|492
1673242500000|2023-01-09 05:35:00|12146.7|12145.2|12148.4|12146.9|12150|12148.9|12146.5|12145|400
1673242800000|2023-01-09 05:40:00|12148.3|12146.8|12148.2|12146.7|12148.7|12147.2|12142.2|12140.7|447
1673243100000|2023-01-09 05:45:00|12148.4|12146.9|12147.5|12146|12152.9|12151.4|12144.3|12142.8|473
1673243400000|2023-01-09 05:50:00|12147.4|12145.9|12153.9|12152.4|12155.1|12153.6|12147.4|12145.9|468
1673243700000|2023-01-09 05:55:00|12154.5|12153|12147.1|12145.6|12159.3|12157.6|12146.7|12145.3|545
1673244000000|2023-01-09 06:00:00|12147.3|12145.8|12149.3|12148.4|12151.6|12150.1|12147.2|12145.7|562
1673244300000|2023-01-09 06:05:00|12149.4|12148.5|12149.6|12148.1|12150.3|12148.8|12145.6|12144.6|563
1673244600000|2023-01-09 06:10:00|12149.2|12147.7|12151.7|12150.2|12152|12150.5|12146.2|12144.7|536
1673244900000|2023-01-09 06:15:00|12151.6|12150.1|12164.3|12162.8|12165.5|12164|12151.5|12150|728
1673245200000|2023-01-09 06:20:00|12164.4|12162.9|12162.4|12160.9|12165.4|12163.8|12157.6|12156.1|630
1673245500000|2023-01-09 06:25:00|12162.3|12160.8|12152.1|12150.6|12163.1|12161.6|12151.8|12150.3|489
1673245800000|2023-01-09 06:30:00|12151.9|12150.4|12148.5|12147|12152.8|12151.3|12147.4|12145.9|599
1673246100000|2023-01-09 06:35:00|12148.9|12146.8|12145.5|12144|12149|12147.5|12144.1|12142.6|563
1673246400000|2023-01-09 06:40:00|12145.6|12144.1|12145.6|12144.1|12147.5|12146|12141.9|12140.4|541
1673246700000|2023-01-09 06:45:00|12145.7|12144.2|12148.8|12147.3|12150.9|12149.4|12143.9|12142.4|560
1673247000000|2023-01-09 06:50:00|12148.9|12147.4|12148.6|12147.1|12150.1|12148.6|12146.4|12144.8|405
1673247300000|2023-01-09 06:55:00|12148.5|12147|12148.8|12146.7|12149.3|12147.5|12145.7|12144.2|422
1673247600000|2023-01-09 07:00:00|12148.5|12147|12153.8|12152.3|12160.3|12158.8|12148.5|12147|839
1673247900000|2023-01-09 07:05:00|12153.7|12152.2|12163|12161.5|12163.1|12161.6|12153.6|12152.1|817
1673248200000|2023-01-09 07:10:00|12163.1|12161.6|12155.5|12154|12163.1|12161.6|12154.6|12153.1|672
1673248500000|2023-01-09 07:15:00|12155.4|12153.9|12160.4|12158.9|12164.2|12162.7|12154.5|12153|634
1673248800000|2023-01-09 07:20:00|12160.5|12159|12162.3|12160.8|12168.3|12166.8|12160.5|12158.8|744
1673249100000|2023-01-09 07:25:00|12162.2|12160.7|12147.4|12145.9|12164.9|12163.4|12147.3|12145.7|998
1673249400000|2023-01-09 07:30:00|12147.3|12145.8|12134.8|12133.3|12148.5|12146.6|12133.2|12131.7|1221
1673249700000|2023-01-09 07:35:00|12134.7|12133.2|12135.2|12133.7|12135.6|12134.1|12126.4|12124.9|1000
1673250000000|2023-01-09 07:40:00|12135.3|12133.8|12135.6|12134.1|12137.4|12135.9|12129.1|12127.6|988
1673250300000|2023-01-09 07:45:00|12135.5|12134|12138.8|12137.3|12142.2|12140.7|12132.4|12130.9|825
1673250600000|2023-01-09 07:50:00|12138.9|12137.4|12138.9|12137.4|12139.5|12138|12130.2|12128.7|937
1673250900000|2023-01-09 07:55:00|12139.4|12137.9|12140.6|12139.1|12143.9|12142.4|12137.6|12136.1|826
1673251200000|2023-01-09 08:00:00|12140.8|12139.3|12152.7|12151.2|12155.1|12153.6|12136.3|12134.8|1101
1673251500000|2023-01-09 08:05:00|12152.8|12151.3|12158.2|12156.7|12164|12162.5|12147.3|12145.8|989
1673251800000|2023-01-09 08:10:00|12158.3|12156.8|12155.7|12154.2|12165.5|12164|12153.7|12152.2|1058
1673252100000|2023-01-09 08:15:00|12155.8|12154.3|12152.9|12151.4|12162.8|12161.3|12150.7|12149.2|1162
1673252400000|2023-01-09 08:20:00|12152.8|12151.3|12145.6|12144.1|12154.8|12153.3|12138.2|12136.7|1093
1673252700000|2023-01-09 08:25:00|12145.7|12144.2|12151.2|12149.7|12152.5|12151|12142.8|12141.3|1019
1673253000000|2023-01-09 08:30:00|12151.3|12149.8|12151.2|12149.7|12156|12154|12147.1|12145.6|886
1673253300000|2023-01-09 08:35:00|12151.1|12149.6|12153.2|12151.7|12155.6|12154.1|12149.4|12147.9|727
1673253600000|2023-01-09 08:40:00|12152.9|12151.4|12164.2|12162.7|12164.2|12162.7|12148.5|12147.3|810
1673253900000|2023-01-09 08:45:00|12164.3|12162.8|12170.5|12169|12171.9|12170.4|12161.7|12160.2|859
1673254200000|2023-01-09 08:50:00|12170.6|12169.1|12166|12164.5|12170.9|12169.4|12159|12157.5|813
1673254500000|2023-01-09 08:55:00|12165.6|12164.1|12157.8|12156.3|12166|12164.5|12154.3|12152.8|799
1673254800000|2023-01-09 09:00:00|12157.7|12156.2|12164.7|12163.2|12166.6|12165.1|12157.6|12156.1|925
1673255100000|2023-01-09 09:05:00|12164.8|12163.3|12161.2|12159.7|12168.1|12166.6|12160.5|12159|752
1673255400000|2023-01-09 09:10:00|12161.3|12159.8|12161.2|12159.7|12168.7|12167.2|12158|12156.5|885
1673255700000|2023-01-09 09:15:00|12160.9|12159.4|12166.7|12165.2|12167.2|12165.7|12156.8|12155.3|664
1673256000000|2023-01-09 09:20:00|12166.6|12165.1|12170.3|12168.8|12170.3|12168.8|12164.2|12162.7|658
1673256300000|2023-01-09 09:25:00|12170.1|12168.6|12167.5|12166|12173|12171.5|12163.8|12162.3|855
1673256600000|2023-01-09 09:30:00|12167.4|12165.9|12166.6|12165.1|12168.1|12166.6|12158.9|12157.4|752
1673256900000|2023-01-09 09:35:00|12166.5|12165|12165|12163.5|12171.9|12170.2|12164.3|12162.8|785
1673257200000|2023-01-09 09:40:00|12164.9|12163.4|12165|12163.5|12167.7|12166.2|12161.5|12160|801
1673257500000|2023-01-09 09:45:00|12165.2|12163.7|12170.5|12169|12175|12173.7|12164.8|12163.3|854
1673257800000|2023-01-09 09:50:00|12170.6|12169.1|12162.1|12160.6|12170.9|12169.4|12160.3|12158.7|846
1673258100000|2023-01-09 09:55:00|12162.5|12161|12159.7|12158.2|12163.2|12161.7|12152.9|12151.4|906
1673258400000|2023-01-09 10:00:00|12159.8|12158.3|12154.8|12153.3|12160.8|12159.2|12150.3|12148.8|777
1673258700000|2023-01-09 10:05:00|12154.9|12153.4|12153.6|12152.1|12158|12156.6|12151.6|12150.1|797
1673259000000|2023-01-09 10:10:00|12153.8|12152.3|12147.5|12146|12156.9|12155.4|12147.3|12145.8|847
1673259300000|2023-01-09 10:15:00|12147.6|12146.1|12143.6|12142.1|12148.9|12147.4|12140.9|12139.4|811
1673259600000|2023-01-09 10:20:00|12143.5|12142|12139.9|12138.4|12144.8|12143.3|12137.5|12136|614
1673259900000|2023-01-09 10:25:00|12139.8|12138.3|12135.2|12133.7|12140.3|12139.4|12132.5|12131|515
1673260200000|2023-01-09 10:30:00|12135.1|12133.6|12129.5|12128|12138.8|12137.4|12129.5|12128|595
1673260500000|2023-01-09 10:35:00|12129.6|12128.1|12120|12118.5|12130.6|12129.1|12118.1|12116.6|792
1673260800000|2023-01-09 10:40:00|12120.1|12118.6|12129.5|12128|12134|12132.5|12119.4|12117.9|812
1673261100000|2023-01-09 10:45:00|12129.8|12128.3|12122.7|12121.2|12129.9|12128.4|12122.4|12120.9|630
1673261400000|2023-01-09 10:50:00|12122.4|12120.9|12120.7|12119.2|12124.8|12123.8|12116.6|12115.7|685
1673261700000|2023-01-09 10:55:00|12120.4|12118.9|12114.7|12113.8|12120.4|12118.9|12112.8|12111.5|729
1673262000000|2023-01-09 11:00:00|12115.1|12113.6|12127.8|12126.3|12128.1|12126.6|12114.2|12112.7|902
1673262300000|2023-01-09 11:05:00|12127.9|12126.4|12129.8|12128.3|12131.8|12130.3|12119.8|12118.3|706
1673262600000|2023-01-09 11:10:00|12129.9|12128.4|12132|12130.5|12132.1|12130.6|12126.8|12125.3|661
1673262900000|2023-01-09 11:15:00|12131.9|12130.4|12128.7|12127.2|12135.2|12133.7|12124.8|12123.3|627
1673263200000|2023-01-09 11:20:00|12129|12126.8|12132.5|12131|12135.2|12133.7|12124.2|12122.7|585
1673263500000|2023-01-09 11:25:00|12132.6|12131.1|12141.4|12139.9|12143.3|12141.8|12131.9|12130.4|642
1673263800000|2023-01-09 11:30:00|12141.7|12139.5|12138|12136.5|12142|12140.5|12132.8|12131.3|628
1673264100000|2023-01-09 11:35:00|12137.9|12136.4|12130.8|12129.3|12138|12136.5|12130.5|12129|626
1673264400000|2023-01-09 11:40:00|12130.9|12129.4|12141.7|12140.2|12142.9|12141.4|12130.8|12129.3|643
1673264700000|2023-01-09 11:45:00|12141.6|12140.1|12144|12142.5|12145.6|12144.1|12138.4|12136.9|639
1673265000000|2023-01-09 11:50:00|12143.9|12142.4|12144.9|12143.4|12145.4|12143.9|12142.2|12140.7|594
1673265300000|2023-01-09 11:55:00|12144.7|12143.2|12144.9|12143.4|12145.6|12144.1|12142.3|12140.8|602
1673265600000|2023-01-09 12:00:00|12144.6|12143.1|12142.2|12141.3|12145.4|12144|12137.7|12136.2|700
1673265900000|2023-01-09 12:05:00|12142|12141.1|12142.8|12141.3|12145.1|12143.8|12141.4|12139.9|477
1673266200000|2023-01-09 12:10:00|12142.7|12141.2|12136.9|12136|12145.4|12143.9|12136.4|12135.5|686
1673266500000|2023-01-09 12:15:00|12137.5|12135.9|12137.2|12135.7|12137.7|12136.6|12131.6|12130.2|670
1673266800000|2023-01-09 12:20:00|12137.3|12135.8|12141.2|12140.3|12145.5|12144|12134.9|12133.5|749
1673267100000|2023-01-09 12:25:00|12141.4|12140.5|12144|12142.5|12145.8|12144.5|12140.8|12139.3|711
1673267400000|2023-01-09 12:30:00|12144.1|12142.6|12145.2|12143.7|12145.9|12144.5|12142.4|12140.9|546
1673267700000|2023-01-09 12:35:00|12145.1|12143.6|12144.9|12144|12145.4|12144.4|12143.1|12142|354
1673268000000|2023-01-09 12:40:00|12145|12143.5|12142.8|12141.3|12145.2|12144.1|12137.8|12136.4|512
1673268300000|2023-01-09 12:45:00|12142.7|12141.2|12143.1|12141.6|12145.6|12144.1|12140.9|12139.4|499
1673268600000|2023-01-09 12:50:00|12143.2|12141.7|12134.7|12133.2|12143.4|12141.9|12133.7|12132.2|645
1673268900000|2023-01-09 12:55:00|12135|12133.5|12139.3|12137.8|12141.2|12140|12133.7|12132.2|860
1673269200000|2023-01-09 13:00:00|12139.5|12138|12138.1|12136.6|12145.1|12143.9|12136.9|12135.4|889
1673269500000|2023-01-09 13:05:00|12138|12136.5|12145.9|12144.4|12146|12144.5|12137.6|12136.1|818
1673269800000|2023-01-09 13:10:00|12146|12144.5|12149.1|12148.2|12154.9|12153.8|12145.9|12144.4|766
1673270100000|2023-01-09 13:15:00|12149|12148.1|12158.6|12157.1|12161.2|12159.7|12148.2|12146.7|880
1673270400000|2023-01-09 13:20:00|12158.9|12157.4|12168.9|12167.4|12170.4|12168.9|12156|12154.5|945
1673270700000|2023-01-09 13:25:00|12168.8|12167.3|12178.6|12177.1|12180.3|12179.1|12168.6|12167.1|1081
1673271000000|2023-01-09 13:30:00|12178.5|12177|12181.4|12179.9|12189.2|12187.7|12177.8|12176.3|953
1673271300000|2023-01-09 13:35:00|12181.5|12180|12170.4|12168.9|12182.8|12181.3|12169.1|12167.6|849
1673271600000|2023-01-09 13:40:00|12170.1|12168.6|12165.6|12164.1|12175.8|12174.3|12162.3|12161.3|1108
1673271900000|2023-01-09 13:45:00|12165.7|12164.2|12169.7|12168.2|12175.2|12173.7|12165.4|12163.9|986
1673272200000|2023-01-09 13:50:00|12169.8|12168.3|12169.6|12168.1|12172.1|12170.6|12163.2|12161.7|971
1673272500000|2023-01-09 13:55:00|12169.7|12168.2|12169.1|12167.6|12174.2|12172.7|12166.8|12165.6|1046
1673272800000|2023-01-09 14:00:00|12168.7|12167.8|12172.3|12170.8|12177.4|12175.9|12167.3|12166.1|1069
1673273100000|2023-01-09 14:05:00|12172|12170.5|12172.9|12171.4|12177.3|12175.8|12168.3|12166.8|933
1673273400000|2023-01-09 14:10:00|12173|12171.5|12168.5|12167|12177.2|12175.7|12165.9|12164.4|896
1673273700000|2023-01-09 14:15:00|12168.6|12167.1|12162.5|12161|12168.7|12167.2|12161.4|12159.9|896
1673274000000|2023-01-09 14:20:00|12162.6|12161.1|12166.9|12165.4|12169.5|12168|12162|12160.5|830
1673274300000|2023-01-09 14:25:00|12166.8|12165.3|12168.7|12167.2|12169.6|12168.1|12161.6|12160.1|853
1673274600000|2023-01-09 14:30:00|12168.9|12167.4|12169.6|12168.1|12173|12171.5|12161.9|12160.4|1334
1673274900000|2023-01-09 14:35:00|12169.4|12167.9|12170|12168.5|12172.9|12171.4|12166.7|12165.2|1051
1673275200000|2023-01-09 14:40:00|12170.1|12168.6|12164|12162.5|12177.3|12175.8|12161.9|12160.4|996
1673275500000|2023-01-09 14:45:00|12164.2|12162.7|12184.2|12182.7|12186.1|12184.6|12164.2|12162.7|1120
1673275800000|2023-01-09 14:50:00|12184.3|12182.8|12194|12192.5|12197.1|12195.6|12183.8|12182.3|1087
1673276100000|2023-01-09 14:55:00|12193.7|12192.2|12188.4|12186.9|12194.1|12192.6|12187.8|12186.3|985
1673276400000|2023-01-09 15:00:00|12188.5|12187|12193.2|12191.7|12202.1|12200.6|12188|12186.5|1099
1673276700000|2023-01-09 15:05:00|12193.1|12191.6|12186.9|12185.4|12197.1|12195.6|12184.7|12183.2|844
1673277000000|2023-01-09 15:10:00|12187.1|12185.6|12177.6|12176.1|12188|12186.5|12170.6|12169.7|877
1673277300000|2023-01-09 15:15:00|12176.9|12176|12188.9|12187.4|12191.5|12190|12176.9|12176|934
1673277600000|2023-01-09 15:20:00|12189.1|12187.6|12182.9|12181.4|12192.2|12190.7|12177.8|12176.3|919
1673277900000|2023-01-09 15:25:00|12182.7|12181.2|12190.9|12189.4|12192.2|12190.7|12177.3|12176|905
1673278200000|2023-01-09 15:30:00|12190.8|12189.3|12201.1|12199.6|12203.6|12202.1|12188|12186.5|1187
1673278500000|2023-01-09 15:35:00|12201|12199.5|12206|12204.5|12210.1|12208.9|12194.9|12193.5|997
1673278800000|2023-01-09 15:40:00|12205.8|12204.3|12206.6|12205.1|12209.8|12208.3|12200.4|12198.9|919
1673279100000|2023-01-09 15:45:00|12206.4|12204.9|12207.1|12205.6|12211|12209.5|12204.2|12202.7|862
1673279400000|2023-01-09 15:50:00|12207.2|12205.7|12197.1|12195.6|12209.1|12207.6|12193.9|12192.4|1069
1673279700000|2023-01-09 15:55:00|12196.9|12195.4|12191.6|12190.7|12197|12195.5|12189.8|12188.7|965
1673280000000|2023-01-09 16:00:00|12191.5|12190.6|12196.9|12196|12197.2|12196.1|12190.4|12189.4|1017
1673280300000|2023-01-09 16:05:00|12197|12196.1|12198.9|12197.4|12202.6|12201.5|12194.1|12192.7|873
1673280600000|2023-01-09 16:10:00|12199|12197.5|12203.8|12202.3|12204.3|12203|12198.7|12197.5|779
1673280900000|2023-01-09 16:15:00|12203.9|12202.4|12201.1|12199.6|12204.3|12203|12198.6|12197.5|779
1673281200000|2023-01-09 16:20:00|12201.3|12199.8|12200.3|12198.8|12204.4|12203.3|12198.7|12197.4|655
1673281500000|2023-01-09 16:25:00|12200.4|12198.9|12199.2|12197.7|12203.4|12202|12196.7|12195.2|864
1673281800000|2023-01-09 16:30:00|12199.1|12197.6|12197.3|12195.8|12201.3|12199.8|12194.8|12193.4|901
1673282100000|2023-01-09 16:35:00|12197.2|12195.7|12199.8|12198.3|12201.2|12199.8|12194.9|12193.6|827
1673282400000|2023-01-09 16:40:00|12200|12198.5|12197.1|12195.6|12200|12198.5|12194.9|12193.7|588
1673282700000|2023-01-09 16:45:00|12197.2|12195.7|12202|12200.5|12206.3|12204.8|12194.8|12193.6|925
1673283000000|2023-01-09 16:50:00|12202.1|12200.6|12205.9|12204.4|12207.2|12205.7|12198.2|12197|716
1673283300000|2023-01-09 16:55:00|12206.1|12204.6|12205.7|12204.2|12207.1|12205.6|12200.2|12198.8|847
1673283600000|2023-01-09 17:00:00|12205.5|12204|12206.3|12204.8|12209.6|12208.4|12204.2|12202.8|738
1673283900000|2023-01-09 17:05:00|12206.2|12204.7|12197.5|12196|12207.2|12205.7|12195|12193.7|670
1673284200000|2023-01-09 17:10:00|12196.9|12195.4|12198.1|12197.2|12199.4|12198|12194.3|12193.3|702
1673284500000|2023-01-09 17:15:00|12197.9|12197|12187.8|12186.3|12198.8|12197.5|12186.3|12185.3|724
1673284800000|2023-01-09 17:20:00|12187.7|12186.2|12183.8|12182.3|12189.8|12188.4|12182.2|12180.7|766
1673285100000|2023-01-09 17:25:00|12183.4|12181.9|12183.2|12181.7|12184.4|12183.1|12179.9|12178.9|516
1673285400000|2023-01-09 17:30:00|12183.3|12181.8|12186.4|12184.9|12187.6|12186.4|12180.9|12179.7|525
1673285700000|2023-01-09 17:35:00|12186.5|12185|12180.6|12179.1|12186.5|12185.4|12174.8|12173.6|740
1673286000000|2023-01-09 17:40:00|12180.8|12179.3|12181.3|12179.8|12184|12182.5|12178.9|12177.8|561
1673286300000|2023-01-09 17:45:00|12181.4|12179.9|12185.6|12184.1|12187|12185.5|12179.7|12178.8|541
1673286600000|2023-01-09 17:50:00|12185.5|12184|12193.4|12191.9|12193.4|12192.1|12185.4|12183.9|541
1673286900000|2023-01-09 17:55:00|12193.3|12191.8|12195.1|12194.2|12197.9|12197|12191.6|12190.4|592
1673287200000|2023-01-09 18:00:00|12195.2|12194.3|12196|12194.5|12203.3|12202|12195|12193.8|670
1673287500000|2023-01-09 18:05:00|12196.2|12194.7|12192.1|12190.6|12197.7|12196.2|12189.2|12187.9|656
1673287800000|2023-01-09 18:10:00|12192|12190.5|12197.5|12196|12198.3|12197|12191.4|12189.9|410
1673288100000|2023-01-09 18:15:00|12197.4|12195.9|12195.1|12193.6|12198.3|12196.8|12194.3|12193|408
1673288400000|2023-01-09 18:20:00|12195.2|12193.7|12200.4|12198.9|12201|12199.5|12194.1|12192.6|358
1673288700000|2023-01-09 18:25:00|12200.3|12198.8|12196.9|12195.4|12200.4|12198.9|12192.6|12191.5|454
1673289000000|2023-01-09 18:30:00|12197|12195.5|12204.3|12202.8|12204.4|12202.9|12197|12195.5|576
1673289300000|2023-01-09 18:35:00|12203.6|12202.7|12193.4|12191.9|12204.3|12203.2|12192.1|12190.6|621
1673289600000|2023-01-09 18:40:00|12193.2|12191.7|12184.6|12183.1|12194.3|12193|12183.4|12182.4|782
1673289900000|2023-01-09 18:45:00|12184.7|12183.2|12183.2|12181.7|12185.7|12184.2|12177|12175.5|877
1673290200000|2023-01-09 18:50:00|12183.3|12181.8|12180.1|12178.6|12184.6|12183.1|12179.4|12177.9|681
1673290500000|2023-01-09 18:55:00|12180|12178.5|12187.8|12186.3|12188.7|12187.4|12179.4|12177.9|648
1673290800000|2023-01-09 19:00:00|12187.9|12186.4|12193.4|12191.9|12194|12192.5|12187.4|12185.9|665
1673291100000|2023-01-09 19:05:00|12193.5|12192|12196.6|12195.7|12197.7|12196.6|12189.6|12188.1|825
1673291400000|2023-01-09 19:10:00|12196.5|12195.6|12195.5|12194|12198.8|12197.6|12193.2|12191.7|700
1673291700000|2023-01-09 19:15:00|12195.6|12194.1|12195.7|12194.2|12198.8|12197.5|12194|12192.9|576
1673292000000|2023-01-09 19:20:00|12195.8|12194.3|12198.9|12197.4|12200.6|12199.5|12195.8|12194.3|597
1673292300000|2023-01-09 19:25:00|12198.8|12197.3|12201.6|12200.1|12202.9|12201.7|12197.5|12196|681
1673292600000|2023-01-09 19:30:00|12201.7|12200.2|12200.8|12199.3|12205|12204|12199.3|12197.9|619
1673292900000|2023-01-09 19:35:00|12200.6|12199.1|12197.4|12195.9|12200.7|12199.2|12196.9|12195.5|556
1673293200000|2023-01-09 19:40:00|12197.5|12196|12198.5|12197|12199.7|12198.5|12196.6|12195.5|588
1673293500000|2023-01-09 19:45:00|12198.4|12196.9|12199.5|12198|12201.1|12199.6|12195.2|12193.9|612
1673293800000|2023-01-09 19:50:00|12199.6|12198.1|12199.9|12199|12203.5|12202.2|12198.2|12196.7|639
1673294100000|2023-01-09 19:55:00|12200|12199.1|12204.2|12203.3|12205.5|12204.3|12199.9|12198.6|672
1673294400000|2023-01-09 20:00:00|12204.1|12203.2|12196.5|12195|12204.3|12203.2|12193.4|12191.9|757
1673294700000|2023-01-09 20:05:00|12196.4|12194.9|12193.6|12192.1|12198.1|12196.6|12191.2|12189.7|766
1673295000000|2023-01-09 20:10:00|12193.5|12192|12189.2|12187.7|12194.7|12193.2|12188.1|12186.9|726
1673295300000|2023-01-09 20:15:00|12189.3|12187.8|12191.5|12190|12194.5|12193|12188.8|12187.6|739
1673295600000|2023-01-09 20:20:00|12191.6|12190.1|12190.5|12189|12195.3|12193.8|12188.9|12187.4|690
1673295900000|2023-01-09 20:25:00|12190.1|12188.6|12188.2|12186.7|12192.2|12191|12188|12186.5|816
1673296200000|2023-01-09 20:30:00|12188.4|12186.9|12186.8|12185.3|12190.4|12188.9|12183.3|12181.8|900
1673296500000|2023-01-09 20:35:00|12186.7|12185.2|12186.2|12184.7|12190|12188.5|12185.7|12184.2|686
1673296800000|2023-01-09 20:40:00|12186.3|12184.8|12190.8|12189.3|12191.2|12189.8|12185.7|12184.6|736
1673297100000|2023-01-09 20:45:00|12190.9|12189.4|12189.2|12187.7|12190.9|12189.6|12186.3|12184.8|630
1673297400000|2023-01-09 20:50:00|12189.4|12187.9|12185.1|12183.6|12190.8|12189.3|12183.2|12182.1|1001
1673297700000|2023-01-09 20:55:00|12184.9|12183.4|12180.7|12179.8|12185|12183.8|12180.6|12179.3|903
1673298000000|2023-01-09 21:00:00|12181|12179.5|12181.7|12180.8|12182.9|12181.5|12179.9|12178.8|390
1673298300000|2023-01-09 21:05:00|12181.8|12180.9|12182.3|12181.4|12183.3|12182.3|12180.1|12178.8|246
1673298600000|2023-01-09 21:10:00|12182.2|12181.3|12179.9|12178.4|12183.1|12181.6|12178.7|12177.2|301
1673298900000|2023-01-09 21:15:00|12179.5|12178.6|12180.9|12179.4|12181.6|12180.1|12179.3|12178.2|278
1673299200000|2023-01-09 21:20:00|12180.8|12179.3|12180.2|12178.7|12182.4|12180.9|12180.1|12178.6|232
1673299500000|2023-01-09 21:25:00|12180.3|12178.8|12181.3|12180.4|12181.6|12180.4|12179.2|12178|261
1673299800000|2023-01-09 21:30:00|12181.5|12180|12182.2|12180.7|12183.4|12181.9|12180.6|12179.1|323
1673300100000|2023-01-09 21:35:00|12182.1|12180.6|12182.6|12181.1|12183.3|12181.8|12181.5|12180.2|236
1673300400000|2023-01-09 21:40:00|12182.5|12181|12184.5|12183|12184.8|12183.6|12182.4|12180.9|194
1673300700000|2023-01-09 21:45:00|12184.4|12182.9|12184.6|12182.5|12185.1|12183|12182.7|12180.9|249
1673301000000|2023-01-09 21:50:00|12184.7|12182.7|12185.7|12184.2|12187|12185.1|12184.6|12182.6|330
1673301300000|2023-01-09 21:55:00|12186|12183.7|12191.1|12180.1|12191.1|12184.3|12184.9|12179.9|269
1673301600000|2023-01-09 22:00:00|12192.8|12181.8|12191.6|12180.6|12195|12184|12189.6|12178.6|54
1673301900000|2023-01-09 22:05:00|12191.4|12180.4|12191.1|12180.1|12191.5|12180.5|12190.4|12179.4|26
1673302200000|2023-01-09 22:10:00|12191.2|12180.2|12189.9|12178.9|12194|12183|12189|12178|314
1673302500000|2023-01-09 22:15:00|12189.8|12178.8|12188.9|12177.9|12191.7|12180.7|12187.6|12176.6|446
1673302800000|2023-01-09 22:20:00|12188.8|12177.8|12188.8|12177.8|12192.7|12181.7|12187|12176|370
1673303100000|2023-01-09 22:25:00|12188.9|12177.9|12189.8|12178.8|12190.2|12179.2|12188.6|12177.6|82
1673303400000|2023-01-09 22:30:00|12190.4|12179.4|12187.7|12176.7|12190.4|12179.4|12187.6|12176.6|58
1673303700000|2023-01-09 22:35:00|12187.6|12176.6|12188.1|12177.1|12190.4|12179.9|12186.7|12175.9|167
1673304000000|2023-01-09 22:40:00|12189.4|12178.4|12188.4|12178|12189.9|12178.9|12188.1|12177.5|148
1673304300000|2023-01-09 22:45:00|12188.5|12178.5|12186.7|12178.7|12190.7|12179.7|12186.5|12177.2|120
1673304600000|2023-01-09 22:50:00|12186.8|12178.8|12187.2|12179.3|12187.6|12180.1|12185.5|12178.7|114
1673304900000|2023-01-09 22:55:00|12186.9|12179.1|12185.4|12179.9|12187.5|12180|12185.3|12179|102
1673305200000|2023-01-09 23:00:00|12186|12179.5|12192|12183.6|12193.1|12185.9|12182.4|12171.8|403
1673305500000|2023-01-09 23:05:00|12190.4|12184.7|12191.5|12186.8|12191.6|12187.9|12185.8|12180.3|209
1673305800000|2023-01-09 23:10:00|12191.6|12186.9|12187.1|12182.4|12191.6|12186.9|12184.3|12182|216
1673306100000|2023-01-09 23:15:00|12187|12182.3|12187|12184.3|12188.5|12185.4|12185|12181.8|877
1673306400000|2023-01-09 23:20:00|12186.9|12184.4|12185.9|12183.2|12188.3|12186|12185.7|12183.1|552
1673306700000|2023-01-09 23:25:00|12185.7|12183.3|12184.5|12182|12185.8|12183.4|12184|12181.3|656
1673307000000|2023-01-09 23:30:00|12184.6|12181.9|12185.4|12182.9|12189.4|12186.3|12184.4|12181.9|675
1673307300000|2023-01-09 23:35:00|12185.3|12183|12186.4|12184|12187.8|12185.7|12184.9|12182.8|768
1673307600000|2023-01-09 23:40:00|12186.6|12183.9|12182|12180.5|12186.9|12184.9|12181.7|12179.4|680
1673307900000|2023-01-09 23:45:00|12182.3|12180.2|12182.6|12180.5|12182.7|12180.8|12181.7|12179.8|593
1673308200000|2023-01-09 23:50:00|12182.3|12180.8|12183.1|12181.6|12183.1|12181.6|12181.6|12180|308
1673308500000|2023-01-09 23:55:00|12183.2|12181.7|12185.1|12182.9|12188.7|12186.8|12183.2|12181.7|410
1673308800000|2023-01-10 00:00:00|12184.9|12183|12198.4|12196.9|12199.4|12197.6|12182.5|12180.4|590
1673309100000|2023-01-10 00:05:00|12198.3|12196.8|12183.8|12182.3|12198.3|12196.8|12183|12181.5|661
1673309400000|2023-01-10 00:10:00|12183.9|12182.4|12182.4|12180.9|12185.9|12184.4|12180.9|12179.4|363
1673309700000|2023-01-10 00:15:00|12182.3|12180.8|12178.9|12177.4|12183.4|12181.9|12176.9|12175.4|557
1673310000000|2023-01-10 00:20:00|12179|12177.5|12177.6|12176.1|12180.2|12178.7|12176.2|12174.7|564
1673310300000|2023-01-10 00:25:00|12177.5|12176|12173.9|12172.4|12177.5|12176|12170.8|12169.3|583
1673310600000|2023-01-10 00:30:00|12173.4|12171.9|12176.9|12175.4|12177.9|12176.4|12173.4|12171.9|420
1673310900000|2023-01-10 00:35:00|12177|12175.5|12177|12175.5|12178.3|12176.8|12176|12174.5|303
1673311200000|2023-01-10 00:40:00|12176.8|12175.3|12177.1|12175.6|12179.9|12178.4|12176.7|12175.2|319
1673311500000|2023-01-10 00:45:00|12177|12175.5|12180.9|12179.4|12181.4|12179.9|12176.9|12175.4|328
1673311800000|2023-01-10 00:50:00|12181.1|12179.6|12173.5|12172|12181.3|12179.8|12165.1|12162.8|822
1673312100000|2023-01-10 00:55:00|12173.7|12172.2|12175.1|12173.6|12180.1|12178.7|12173.5|12172|579
1673312400000|2023-01-10 01:00:00|12175|12173.5|12171.3|12169.8|12177.5|12176|12170.3|12168.8|676
1673312700000|2023-01-10 01:05:00|12171.1|12169.6|12172.4|12170.9|12175.4|12173.9|12169.4|12167.6|482
1673313000000|2023-01-10 01:10:00|12172.5|12171|12168.9|12167.4|12174|12172.5|12166.8|12165.1|424
1673313300000|2023-01-10 01:15:00|12169.2|12167.1|12170.2|12168.7|12175|12173.5|12168.2|12166.3|542
1673313600000|2023-01-10 01:20:00|12170.4|12168.9|12173.9|12172.4|12174.4|12172.9|12169|12167.5|465
1673313900000|2023-01-10 01:25:00|12174|12172.5|12183.5|12182|12186.3|12184.4|12172.9|12171.1|731
1673314200000|2023-01-10 01:30:00|12183.4|12181.9|12180.8|12179.3|12183.9|12182.1|12176.9|12175.4|642
1673314500000|2023-01-10 01:35:00|12180.9|12179.4|12180.7|12179.2|12183.1|12181.6|12178.1|12176.6|535
1673314800000|2023-01-10 01:40:00|12180.4|12178.9|12180.1|12178.6|12180.9|12179.4|12177.9|12176.4|425
1673315100000|2023-01-10 01:45:00|12180|12178.5|12178.7|12177.2|12184.2|12182.7|12177.7|12176.2|550
1673315400000|2023-01-10 01:50:00|12178.6|12177.1|12180.6|12179.1|12180.9|12179.4|12175.9|12174.1|542
1673315700000|2023-01-10 01:55:00|12180.5|12179|12180.8|12179.3|12182|12180.5|12178.8|12177.3|546
1673316000000|2023-01-10 02:00:00|12180.9|12179.4|12179.1|12177.6|12181.1|12179.4|12175.8|12174.3|538
1673316300000|2023-01-10 02:05:00|12179|12177.5|12178.1|12176.6|12180.2|12178.7|12177.1|12175.6|536
1673316600000|2023-01-10 02:10:00|12178.2|12176.7|12185.1|12183.6|12186.8|12185.3|12177.4|12175.9|567
1673316900000|2023-01-10 02:15:00|12185.3|12183.8|12184.6|12183.1|12187.3|12185.8|12182.7|12181.2|610
1673317200000|2023-01-10 02:20:00|12184.5|12183|12180.9|12179.4|12186.5|12185|12180.9|12179.4|731
1673317500000|2023-01-10 02:25:00|12181|12179.5|12168.2|12166.7|12181.4|12179.9|12167.3|12165.8|740
1673317800000|2023-01-10 02:30:00|12168.1|12166.6|12165.8|12164.3|12174.6|12173.1|12165.7|12164.2|792
1673318100000|2023-01-10 02:35:00|12165.9|12164.4|12164.9|12163.4|12168.7|12167.2|12159.3|12157.8|831
1673318400000|2023-01-10 02:40:00|12164.8|12163.3|12161.7|12160.2|12166.9|12165.2|12157.9|12156.4|864
1673318700000|2023-01-10 02:45:00|12161.5|12159.4|12167|12165.5|12167|12165.5|12160.4|12158.9|708
1673319000000|2023-01-10 02:50:00|12166.9|12165.4|12165.9|12164.4|12170.1|12168.6|12165.9|12164.4|579
1673319300000|2023-01-10 02:55:00|12166|12164.5|12169.9|12168.4|12171.2|12169.7|12164.9|12163.7|652
1673319600000|2023-01-10 03:00:00|12170|12168.5|12168|12166.5|12172.6|12171.1|12167.1|12165.6|590
1673319900000|2023-01-10 03:05:00|12168.3|12166.8|12163.8|12162.3|12169.1|12167.6|12160.4|12158.9|491
1673320200000|2023-01-10 03:10:00|12163.9|12162.4|12165.9|12164.4|12167.2|12165.7|12161.9|12160.3|557
1673320500000|2023-01-10 03:15:00|12165.8|12164.3|12167.9|12166.4|12169.1|12167.6|12163.7|12162.2|493
1673320800000|2023-01-10 03:20:00|12168|12166.5|12172|12170.5|12172.5|12171|12167.8|12166.3|412
1673321100000|2023-01-10 03:25:00|12172.1|12170.6|12170.9|12169.4|12172.1|12170.6|12164.8|12163.3|389
1673321400000|2023-01-10 03:30:00|12171|12169.5|12169.1|12167.6|12176.6|12175.1|12159.7|12157.7|814
1673321700000|2023-01-10 03:35:00|12169.5|12167.4|12167.8|12166.3|12173.4|12171.7|12162.7|12160.9|878
1673322000000|2023-01-10 03:40:00|12167.7|12166.2|12170.3|12168.1|12171.8|12170.3|12165.1|12163.2|632
1673322300000|2023-01-10 03:45:00|12169.7|12168.2|12170.1|12168.6|12171.4|12169.9|12166.9|12165.4|640
1673322600000|2023-01-10 03:50:00|12170|12168.5|12168|12166.5|12171.8|12170.3|12165|12163.5|638
1673322900000|2023-01-10 03:55:00|12168.1|12166.6|12169|12167.5|12169.8|12168.3|12163.6|12162.1|524
1673323200000|2023-01-10 04:00:00|12168.9|12167.4|12169.8|12168.3|12172.9|12171.5|12167.9|12166.4|329
1673323500000|2023-01-10 04:05:00|12169.7|12168.2|12167.8|12166.3|12171.1|12169.6|12164.2|12162.7|493
1673323800000|2023-01-10 04:10:00|12167.7|12166.2|12166.2|12164.7|12171.3|12169.8|12163.2|12161.7|639
1673324100000|2023-01-10 04:15:00|12166.3|12164.8|12164.7|12163.2|12166.3|12164.8|12163.6|12162.1|359
1673324400000|2023-01-10 04:20:00|12164.3|12162.8|12165.3|12163.8|12166.1|12164.4|12162.7|12161.2|383
1673324700000|2023-01-10 04:25:00|12165.4|12163.9|12166.3|12164.8|12169.6|12168.1|12163.7|12162.2|451
1673325000000|2023-01-10 04:30:00|12166.2|12164.7|12163.9|12162.4|12169.3|12167.8|12162.7|12161.2|497
1673325300000|2023-01-10 04:35:00|12163.8|12162.3|12163.7|12162.2|12164.5|12163|12160.5|12159|472
1673325600000|2023-01-10 04:40:00|12163.6|12162.1|12160.8|12159.3|12164.2|12162.7|12160.6|12159.1|374
1673325900000|2023-01-10 04:45:00|12160.9|12159.4|12161.8|12160.3|12163|12161.5|12160.7|12159.2|307
1673326200000|2023-01-10 04:50:00|12161.7|12160.2|12160.8|12159.3|12162.7|12161.2|12159.5|12158|305
1673326500000|2023-01-10 04:55:00|12160.7|12159.2|12160.9|12159.4|12163.7|12162.2|12160.7|12159.2|275
1673326800000|2023-01-10 05:00:00|12160.8|12159.3|12164.6|12163.1|12164.9|12163.4|12158.6|12157.1|460
1673327100000|2023-01-10 05:05:00|12164.9|12163.4|12169.6|12168.1|12169.9|12168.4|12163.3|12161.8|497
1673327400000|2023-01-10 05:10:00|12169.7|12168.2|12168.8|12167.3|12169.9|12168.4|12166.5|12165|346
1673327700000|2023-01-10 05:15:00|12168.7|12167.2|12171.4|12169.9|12171.6|12170.2|12166.8|12165.3|472
1673328000000|2023-01-10 05:20:00|12171.5|12170|12169.5|12168|12171.8|12170.3|12169|12167.5|428
1673328300000|2023-01-10 05:25:00|12169.6|12168.1|12173.7|12172.2|12175.6|12174.1|12169|12167.5|506
1673328600000|2023-01-10 05:30:00|12173.8|12172.3|12173.5|12172|12175.7|12174.2|12172.2|12170.7|485
1673328900000|2023-01-10 05:35:00|12173.6|12172.1|12174.5|12173|12175.7|12174.2|12171.1|12169.6|528
1673329200000|2023-01-10 05:40:00|12174.4|12172.9|12175|12173.5|12176|12174.5|12172.4|12170.9|552
1673329500000|2023-01-10 05:45:00|12175.4|12173.3|12178.4|12176.2|12178.9|12177.3|12174.6|12172.9|607
1673329800000|2023-01-10 05:50:00|12178.2|12176.3|12173|12171.5|12178.2|12176.7|12172.5|12171|480
1673330100000|2023-01-10 05:55:00|12173.3|12171.8|12175.9|12174.4|12175.9|12174.4|12171.7|12170.2|510
1673330400000|2023-01-10 06:00:00|12176|12174.5|12175.6|12174.1|12176.3|12174.8|12172.4|12170.9|543
1673330700000|2023-01-10 06:05:00|12175.5|12174|12173|12171.5|12176|12174.5|12172.7|12171|423
1673331000000|2023-01-10 06:10:00|12173.2|12171.7|12170.3|12168.8|12173.6|12172.1|12169.5|12168|450
1673331300000|2023-01-10 06:15:00|12170|12168.5|12172.6|12171.1|12173.4|12171.9|12168.9|12167.4|486
1673331600000|2023-01-10 06:20:00|12172.7|12171.2|12170.2|12168.7|12173.1|12171.6|12169.5|12168|583
1673331900000|2023-01-10 06:25:00|12170|12168.5|12167.7|12166.2|12172.2|12170.7|12166.5|12165|540
1673332200000|2023-01-10 06:30:00|12167.6|12166.1|12165.9|12164.4|12167.8|12166.3|12163.7|12162.2|612
1673332500000|2023-01-10 06:35:00|12165.8|12164.3|12164.2|12162.7|12166.2|12164.7|12163.8|12162.1|623
1673332800000|2023-01-10 06:40:00|12164.1|12162.6|12164.2|12162.7|12164.7|12163.2|12162.9|12161.2|603
1673333100000|2023-01-10 06:45:00|12164|12162.5|12165.1|12163.6|12169.1|12167.6|12159.8|12158.3|656
1673333400000|2023-01-10 06:50:00|12165|12163.5|12165.5|12164|12166.3|12164.6|12162.2|12160.5|548
1673333700000|2023-01-10 06:55:00|12165.6|12164.1|12171.8|12170.3|12174.1|12172.3|12165.4|12163.9|593
1673334000000|2023-01-10 07:00:00|12171.9|12170.4|12162.1|12160.6|12178.1|12176.6|12161.2|12159.7|1058
1673334300000|2023-01-10 07:05:00|12162.3|12160.8|12165.1|12163.6|12166.6|12165.1|12161.8|12160.3|944
1673334600000|2023-01-10 07:10:00|12165.2|12163.7|12154.3|12152.8|12169.2|12167.7|12152|12149.9|941
1673334900000|2023-01-10 07:15:00|12154.2|12152.7|12152.5|12151|12155.1|12153.6|12146.3|12144.8|783
1673335200000|2023-01-10 07:20:00|12152.6|12151.1|12158.7|12157.2|12158.8|12157.3|12152.3|12150.8|866
1673335500000|2023-01-10 07:25:00|12158.6|12157.1|12142.9|12141.4|12158.8|12157.3|12140.6|12139.1|840
1673335800000|2023-01-10 07:30:00|12142.8|12141.3|12151.8|12150.3|12152.8|12151.3|12142.6|12140.9|650
1673336100000|2023-01-10 07:35:00|12151.7|12150.2|12156.8|12155.3|12158.3|12156.8|12151.7|12150.2|669
1673336400000|2023-01-10 07:40:00|12157|12155.5|12161.8|12160.3|12164.3|12162.8|12156.3|12154.8|741
1673336700000|2023-01-10 07:45:00|12162.1|12161.2|12163.3|12161.8|12166.9|12165.6|12160.4|12158.9|692
1673337000000|2023-01-10 07:50:00|12163.2|12161.7|12154.7|12153.2|12163.3|12161.8|12149.5|12148|828
1673337300000|2023-01-10 07:55:00|12154.8|12153.3|12150.5|12149|12156|12154.5|12148.4|12146.9|889
1673337600000|2023-01-10 08:00:00|12150.1|12149.2|12154.9|12153.4|12158.7|12157.2|12149.8|12148.3|997
1673337900000|2023-01-10 08:05:00|12155|12153.5|12159.9|12158.4|12165.9|12164.4|12153.8|12152.3|871
1673338200000|2023-01-10 08:10:00|12160.1|12158.6|12160.6|12159.1|12166.3|12164.8|12158.6|12157.1|888
1673338500000|2023-01-10 08:15:00|12160.7|12159.2|12168|12166.5|12171.1|12169.6|12155.3|12153.8|836
1673338800000|2023-01-10 08:20:00|12167.8|12166.3|12173.8|12172.3|12176.2|12174.7|12165.7|12164.2|865
1673339100000|2023-01-10 08:25:00|12173.6|12172.1|12167.9|12166.4|12174.8|12173.3|12167.3|12165.8|767
1673339400000|2023-01-10 08:30:00|12167.7|12166.2|12175.6|12174.1|12176.8|12175.3|12163.6|12162.1|889
1673339700000|2023-01-10 08:35:00|12175.7|12174.2|12168.4|12166.9|12175.9|12174.4|12167.5|12165.9|830
1673340000000|2023-01-10 08:40:00|12168.6|12167.1|12166.6|12165.1|12172.3|12170.8|12165.5|12164|835
1673340300000|2023-01-10 08:45:00|12166.7|12165.2|12167.7|12166.2|12172.5|12171|12164.5|12163|723
1673340600000|2023-01-10 08:50:00|12167.8|12166.3|12169.8|12168.3|12170.5|12169|12164.1|12162.6|687
1673340900000|2023-01-10 08:55:00|12169.6|12168.1|12168.5|12167|12176.9|12175.4|12167.4|12165.9|777
1673341200000|2023-01-10 09:00:00|12168.3|12166.8|12154.7|12153.2|12168.6|12167.1|12153.6|12152.1|826
1673341500000|2023-01-10 09:05:00|12154.8|12153.3|12157.9|12156.4|12165|12163.2|12151.6|12150.1|917
1673341800000|2023-01-10 09:10:00|12158|12156.5|12162.5|12161|12164.7|12163.2|12155.2|12153.7|764
1673342100000|2023-01-10 09:15:00|12162.9|12161.4|12168.5|12167|12172.3|12170.8|12162.6|12161.1|738
1673342400000|2023-01-10 09:20:00|12168.6|12167.1|12162.9|12161.4|12170|12168.5|12161.6|12160.1|778
1673342700000|2023-01-10 09:25:00|12163|12161.5|12177.9|12176.4|12177.9|12176.4|12162.9|12161.4|829
1673343000000|2023-01-10 09:30:00|12177.7|12176.2|12183.7|12182.2|12186.1|12184.2|12173.9|12172.4|929
1673343300000|2023-01-10 09:35:00|12183.6|12182.1|12173|12171.5|12183.7|12182.2|12172.8|12171.3|666
1673343600000|2023-01-10 09:40:00|12172.9|12171.4|12164.1|12162.6|12175|12173.5|12163.8|12162.3|796
1673343900000|2023-01-10 09:45:00|12164.2|12162.7|12168|12166.5|12168.2|12166.7|12159.7|12158.2|672
1673344200000|2023-01-10 09:50:00|12168.1|12166.6|12171.1|12169.6|12173.2|12171.7|12165.7|12164.2|656
1673344500000|2023-01-10 09:55:00|12171|12169.5|12184.5|12183|12184.9|12183.4|12169.9|12168.4|846
1673344800000|2023-01-10 10:00:00|12184.6|12183.1|12176.7|12175.2|12184.8|12183.3|12174.7|12173.2|797
1673345100000|2023-01-10 10:05:00|12176.6|12175.1|12171.6|12170.1|12178.3|12176.8|12167.5|12166|671
1673345400000|2023-01-10 10:10:00|12171.7|12170.2|12177.8|12176.3|12178.8|12177.3|12170.2|12168.5|709
1673345700000|2023-01-10 10:15:00|12177.7|12176.2|12174.3|12172.8|12178.7|12177.2|12172.8|12170.8|664
1673346000000|2023-01-10 10:20:00|12174.1|12172.6|12172.7|12171.2|12176|12174.5|12170.6|12169.1|611
1673346300000|2023-01-10 10:25:00|12172.8|12171.3|12170.4|12168.9|12173.4|12171.9|12168.5|12167|674
1673346600000|2023-01-10 10:30:00|12170.3|12168.8|12173.2|12171.7|12176.1|12174.6|12169.6|12168.1|710
1673346900000|2023-01-10 10:35:00|12173.1|12171.6|12172.3|12170.8|12176.5|12175|12170.5|12169.1|617
1673347200000|2023-01-10 10:40:00|12172.6|12171.1|12170.7|12169.2|12174.6|12173.1|12168.5|12167|549
1673347500000|2023-01-10 10:45:00|12170.6|12169.1|12169.8|12168.3|12171.5|12170.3|12166.8|12165.3|515
1673347800000|2023-01-10 10:50:00|12170|12168.5|12167.4|12165.9|12172.1|12170.6|12167.4|12165.9|562
1673348100000|2023-01-10 10:55:00|12167.5|12166|12172.6|12171.1|12173|12171.5|12167.1|12165.6|542
1673348400000|2023-01-10 11:00:00|12172.7|12171.2|12174.7|12173.2|12175.8|12174.1|12168|12166.5|595
1673348700000|2023-01-10 11:05:00|12174.6|12173.1|12171.4|12169.9|12177.3|12175.8|12171.1|12169.6|584
1673349000000|2023-01-10 11:10:00|12171.5|12170|12162.7|12161.2|12172.6|12171.1|12162.4|12160.9|650
1673349300000|2023-01-10 11:15:00|12162.6|12161.1|12164.6|12163.1|12167.7|12166.2|12160.5|12159|564
1673349600000|2023-01-10 11:20:00|12164.5|12163|12167|12165.5|12168|12166.5|12162.8|12161.3|527
1673349900000|2023-01-10 11:25:00|12167.1|12165.6|12171.9|12170.4|12174.4|12172.9|12166.2|12164.7|646
1673350200000|2023-01-10 11:30:00|12171.7|12170.2|12166.6|12165.1|12172.6|12171.1|12163.8|12162.3|812
1673350500000|2023-01-10 11:35:00|12166.7|12165.2|12165.3|12163.8|12167.9|12166.4|12162.3|12160.8|620
1673350800000|2023-01-10 11:40:00|12165.4|12163.9|12163.6|12162.1|12167.5|12166|12160.3|12158.8|622
1673351100000|2023-01-10 11:45:00|12163.7|12162.2|12162.1|12160.6|12163.7|12162.2|12160.4|12158.9|665
1673351400000|2023-01-10 11:50:00|12162|12160.5|12154.6|12153.1|12164.1|12162.6|12154.2|12152.9|613
1673351700000|2023-01-10 11:55:00|12154.7|12153.2|12155.3|12154.4|12156.6|12155.6|12150.4|12148.9|724
1673352000000|2023-01-10 12:00:00|12155.2|12154.3|12150.6|12149.1|12155.7|12154.5|12145.2|12144.2|765
1673352300000|2023-01-10 12:05:00|12150.7|12149.2|12141|12139.5|12150.8|12149.3|12140.4|12138.9|517
1673352600000|2023-01-10 12:10:00|12141.4|12139.9|12141.7|12140.2|12143.4|12141.9|12137.4|12136|636
1673352900000|2023-01-10 12:15:00|12141.8|12140.3|12141.8|12140.3|12143.2|12141.7|12135.9|12134.8|723
1673353200000|2023-01-10 12:20:00|12141.5|12140|12141.4|12139.9|12141.9|12140.5|12135.8|12134.7|669
1673353500000|2023-01-10 12:25:00|12141.6|12140.1|12146.6|12145.1|12149.1|12147.6|12140.4|12138.9|641
1673353800000|2023-01-10 12:30:00|12146.5|12145|12144.6|12143.1|12146.8|12145.3|12142.7|12141.3|584
1673354100000|2023-01-10 12:35:00|12144.3|12142.8|12139.7|12138.2|12145|12143.5|12139.5|12138|629
1673354400000|2023-01-10 12:40:00|12139.8|12138.3|12134.9|12133.4|12140.5|12139|12132.6|12131.3|740
1673354700000|2023-01-10 12:45:00|12134.7|12133.2|12132|12130.5|12135.2|12133.8|12131.4|12130.1|665
1673355000000|2023-01-10 12:50:00|12131.8|12130.3|12132.6|12131.1|12134.2|12133.1|12131.2|12130.1|565
1673355300000|2023-01-10 12:55:00|12132.5|12131|12127.8|12126.9|12134.4|12133.2|12123.7|12122.7|806
1673355600000|2023-01-10 13:00:00|12128|12127.1|12128.6|12127.1|12133.8|12132.4|12124.3|12123.1|861
1673355900000|2023-01-10 13:05:00|12128.7|12127.2|12134.9|12134|12138.3|12136.9|12128.1|12126.6|712
1673356200000|2023-01-10 13:10:00|12135.5|12134.1|12140.3|12138.8|12142.7|12141.2|12134.5|12133.2|760
1673356500000|2023-01-10 13:15:00|12140.4|12138.9|12137.8|12136.3|12140.4|12139.1|12133.2|12132.1|843
1673356800000|2023-01-10 13:20:00|12138.1|12136.6|12139.7|12138.2|12142.5|12141.3|12135.5|12134.1|729
1673357100000|2023-01-10 13:25:00|12139.6|12138.1|12131.7|12130.2|12139.6|12138.1|12131.7|12130.2|694
1673357400000|2023-01-10 13:30:00|12131.6|12130.1|12125.2|12123.7|12133.2|12131.8|12122|12120.5|852
1673357700000|2023-01-10 13:35:00|12125.3|12123.8|12117.8|12116.9|12126.9|12125.6|12116.3|12114.9|759
1673358000000|2023-01-10 13:40:00|12118.2|12117.3|12120.5|12119|12120.6|12119.4|12110.6|12109.4|737
1673358300000|2023-01-10 13:45:00|12120.7|12119.2|12125.5|12124|12129.1|12127.8|12119.7|12118.2|839
1673358600000|2023-01-10 13:50:00|12125.4|12123.9|12134.6|12133.1|12134.9|12133.4|12124.7|12123.6|748
1673358900000|2023-01-10 13:55:00|12134.5|12133|12138.2|12136.7|12141.1|12139.6|12133.3|12131.8|695
1673359200000|2023-01-10 14:00:00|12138.5|12137|12159.7|12158.2|12161.4|12159.9|12135.9|12134.4|1739
1673359500000|2023-01-10 14:05:00|12159.8|12158.3|12170.6|12169.1|12172|12170.5|12156.4|12154.9|1621
1673359800000|2023-01-10 14:10:00|12170.1|12168.6|12162|12160.5|12175|12173.5|12153.4|12151.9|1204
1673360100000|2023-01-10 14:15:00|12161.9|12160.4|12160.8|12159.3|12167.9|12166.4|12157.8|12156.3|1138
1673360400000|2023-01-10 14:20:00|12160.7|12159.2|12161.2|12159.7|12161.7|12160.2|12149.7|12148.2|1102
1673360700000|2023-01-10 14:25:00|12161.1|12159.6|12158.8|12157.3|12169.1|12167.6|12158.7|12157.2|1093
1673361000000|2023-01-10 14:30:00|12158.7|12157.2|12174.7|12173.2|12176.7|12175.2|12157.9|12156.4|1552
1673361300000|2023-01-10 14:35:00|12174.8|12173.3|12162|12160.5|12182|12180.5|12159.8|12158.3|1349
1673361600000|2023-01-10 14:40:00|12162.3|12160.8|12157.9|12156.4|12165.3|12163.8|12151.4|12149.9|1286
1673361900000|2023-01-10 14:45:00|12157.7|12156.2|12155.1|12153.6|12162.8|12161.8|12147.7|12146.2|1327
1673362200000|2023-01-10 14:50:00|12154.9|12153.4|12160.7|12159.2|12161.9|12160.7|12143.5|12142.2|1505
1673362500000|2023-01-10 14:55:00|12160.6|12159.1|12156.7|12155.2|12162.9|12161.4|12151.5|12150|1299
1673362800000|2023-01-10 15:00:00|12156.8|12155.3|12154.4|12152.9|12159.1|12157.6|12147|12145.5|1535
1673363100000|2023-01-10 15:05:00|12154.6|12153.1|12160.8|12159.3|12163.6|12162.1|12146.8|12145.3|1232
1673363400000|2023-01-10 15:10:00|12161|12159.5|12167.6|12166.1|12177.1|12175.6|12158|12156.5|1358
1673363700000|2023-01-10 15:15:00|12167.7|12166.2|12152.8|12151.3|12172.8|12171.3|12152.7|12151.2|1192
1673364000000|2023-01-10 15:20:00|12152.7|12151.2|12151.4|12149.9|12155.9|12154.4|12145.8|12144.3|1187
1673364300000|2023-01-10 15:25:00|12151|12149.5|12152|12150.5|12162.6|12161.1|12150.4|12148.9|1180
1673364600000|2023-01-10 15:30:00|12151.6|12150.1|12148.6|12147.1|12158.6|12157.1|12145.9|12144.4|1409
1673364900000|2023-01-10 15:35:00|12148.5|12147|12151.4|12149.9|12154.9|12153.4|12143.9|12142.4|1260
1673365200000|2023-01-10 15:40:00|12151.6|12150.1|12145.5|12144|12152.1|12150.6|12142.9|12141.4|1175
1673365500000|2023-01-10 15:45:00|12145.6|12144.1|12142.9|12141.4|12155.7|12154.2|12141.1|12139.6|1250
1673365800000|2023-01-10 15:50:00|12142.8|12141.3|12144.2|12142.7|12154.9|12153.4|12142|12140.5|1405
1673366100000|2023-01-10 15:55:00|12144.4|12142.9|12148.8|12147.3|12151.7|12150.2|12137.8|12136.3|1106
1673366400000|2023-01-10 16:00:00|12149|12147.5|12164.7|12163.2|12164.8|12163.3|12145.9|12144.8|1115
1673366700000|2023-01-10 16:05:00|12164.6|12163.1|12168|12166.5|12169|12167.8|12162.1|12160.6|904
1673367000000|2023-01-10 16:10:00|12167.8|12166.3|12164.8|12163.3|12167.9|12166.4|12160.1|12158.6|867
1673367300000|2023-01-10 16:15:00|12164.9|12163.4|12177.6|12176.1|12177.6|12176.1|12163.7|12162.2|911
1673367600000|2023-01-10 16:20:00|12177.2|12175.7|12171|12169.5|12181.6|12180.7|12167.9|12166.4|863
1673367900000|2023-01-10 16:25:00|12170.9|12169.4|12163.8|12162.3|12171.6|12170.1|12162.7|12161.2|959
1673368200000|2023-01-10 16:30:00|12163.7|12162.2|12158.5|12157|12167.6|12166.1|12156.2|12154.7|1009
1673368500000|2023-01-10 16:35:00|12158.6|12157.1|12154.2|12152.7|12165.1|12163.6|12154|12152.5|941
1673368800000|2023-01-10 16:40:00|12154.1|12152.6|12153.3|12151.8|12155.5|12154|12147.8|12146.3|1047
1673369100000|2023-01-10 16:45:00|12153.5|12152|12149.7|12148.2|12155.8|12154.3|12147.4|12145.9|886
1673369400000|2023-01-10 16:50:00|12149.8|12148.3|12154.8|12153.3|12155.5|12154|12148.5|12147|770
1673369700000|2023-01-10 16:55:00|12154.9|12153.4|12154|12152.5|12155.3|12153.8|12147.7|12146.2|871
1673370000000|2023-01-10 17:00:00|12153.9|12152.4|12155.9|12154.4|12160.9|12159.6|12148.8|12147.3|1082
1673370300000|2023-01-10 17:05:00|12156|12154.5|12161.3|12159.8|12161.3|12159.8|12152.9|12151.4|868
1673370600000|2023-01-10 17:10:00|12161.1|12159.6|12155.3|12153.8|12161.1|12159.6|12153.9|12152.4|802
1673370900000|2023-01-10 17:15:00|12155.2|12153.7|12156.5|12155|12158.4|12157.1|12152.1|12150.6|652
1673371200000|2023-01-10 17:20:00|12156.6|12155.1|12160.1|12158.6|12163|12161.5|12155.5|12154|591
1673371500000|2023-01-10 17:25:00|12160|12158.5|12162.3|12160.8|12164.3|12162.8|12159|12157.5|583
1673371800000|2023-01-10 17:30:00|12162.4|12160.9|12162.3|12160.8|12166.8|12165.3|12161.5|12160|548
1673372100000|2023-01-10 17:35:00|12162.5|12161|12166.8|12165.3|12167|12165.5|12161.2|12159.7|536
1673372400000|2023-01-10 17:40:00|12166|12164.5|12161.3|12159.8|12166|12164.6|12160.2|12158.7|475
1673372700000|2023-01-10 17:45:00|12161.1|12159.6|12156.9|12155.4|12162.6|12161.1|12156.4|12154.9|584
1673373000000|2023-01-10 17:50:00|12157|12155.5|12152.9|12151.4|12158.7|12157.2|12150.1|12148.6|629
1673373300000|2023-01-10 17:55:00|12152.8|12151.3|12149.5|12148|12152.9|12151.4|12145.4|12144.3|566
1673373600000|2023-01-10 18:00:00|12148.9|12147.9|12152.3|12150.8|12155|12153.5|12147.2|12145.7|633
1673373900000|2023-01-10 18:05:00|12152.4|12150.9|12150.8|12149.9|12152.8|12151.3|12148.4|12147.1|521
1673374200000|2023-01-10 18:10:00|12150.7|12149.8|12149.6|12148.1|12151.7|12150.5|12148.6|12147.1|500
1673374500000|2023-01-10 18:15:00|12149.4|12147.9|12144.7|12143.2|12150.1|12148.6|12143.9|12142.7|563
1673374800000|2023-01-10 18:20:00|12144.8|12143.3|12144.3|12143.4|12145|12143.8|12142.7|12141.4|437
1673375100000|2023-01-10 18:25:00|12144.4|12143.5|12145.9|12144.4|12147.5|12146.2|12142.7|12141.4|467
1673375400000|2023-01-10 18:30:00|12145.8|12144.3|12150|12148.5|12151.9|12150.8|12143.8|12142.6|570
1673375700000|2023-01-10 18:35:00|12150.1|12148.6|12155.2|12153.7|12156.8|12155.6|12150|12148.5|576
1673376000000|2023-01-10 18:40:00|12155.3|12153.8|12153.5|12152|12157.6|12156.5|12152|12150.6|657
1673376300000|2023-01-10 18:45:00|12153.6|12152.1|12156.4|12154.9|12157|12155.8|12152.7|12151.3|517
1673376600000|2023-01-10 18:50:00|12156.3|12154.8|12154.3|12152.8|12157.2|12155.9|12152.2|12150.9|491
1673376900000|2023-01-10 18:55:00|12154.4|12152.9|12161.7|12160.8|12162.7|12161.5|12152.9|12151.6|558
1673377200000|2023-01-10 19:00:00|12161.8|12160.9|12166.8|12165.3|12168.5|12167.4|12160.5|12159.2|636
1673377500000|2023-01-10 19:05:00|12166.7|12165.2|12165.1|12163.6|12167|12165.6|12163.3|12161.9|481
1673377800000|2023-01-10 19:10:00|12165.2|12163.7|12164.9|12164|12167.4|12166|12164.2|12162.7|513
1673378100000|2023-01-10 19:15:00|12165.3|12163.8|12166.9|12165.4|12167.3|12165.8|12163.9|12162.4|460
1673378400000|2023-01-10 19:20:00|12167|12165.5|12165.2|12164.3|12167.3|12165.8|12163.6|12162.1|395
1673378700000|2023-01-10 19:25:00|12165.3|12164.4|12166.3|12164.8|12167.2|12165.9|12164.3|12163.2|400
1673379000000|2023-01-10 19:30:00|12166.7|12165.2|12167.1|12165.6|12168.5|12167.3|12164.6|12163.1|385
1673379300000|2023-01-10 19:35:00|12167.4|12166.2|12165.7|12164.2|12167.5|12166.4|12164.4|12163.3|362
1673379600000|2023-01-10 19:40:00|12165.8|12164.3|12162.9|12161.4|12165.8|12164.5|12162.3|12160.8|421
1673379900000|2023-01-10 19:45:00|12162.8|12161.3|12166.5|12165|12167.3|12165.8|12160.9|12159.4|449
1673380200000|2023-01-10 19:50:00|12166.8|12165.3|12165.2|12163.7|12167.8|12166.3|12161.7|12160.5|390
1673380500000|2023-01-10 19:55:00|12165.4|12163.9|12164.8|12163.3|12165.9|12164.6|12162.7|12161.2|417
1673380800000|2023-01-10 20:00:00|12164.5|12163.6|12161.2|12159.7|12164.8|12163.6|12159.3|12157.8|528
1673381100000|2023-01-10 20:05:00|12161.1|12159.6|12158.8|12157.3|12161.8|12160.3|12157.7|12156|465
1673381400000|2023-01-10 20:10:00|12158.7|12157.2|12160.8|12159.3|12161.3|12159.8|12158.2|12156.7|392
1673381700000|2023-01-10 20:15:00|12160.9|12159.4|12163.5|12162|12164.2|12162.7|12160.3|12159|487
1673382000000|2023-01-10 20:20:00|12163.4|12161.9|12158.7|12157.2|12163.5|12162|12157.7|12156.2|540
1673382300000|2023-01-10 20:25:00|12158.6|12157.1|12159.9|12158.4|12160.6|12159.4|12157.9|12156.4|385
1673382600000|2023-01-10 20:30:00|12159.8|12158.3|12160.8|12159.3|12161.6|12160.1|12158.5|12157.3|459
1673382900000|2023-01-10 20:35:00|12160.9|12159.4|12157.9|12156.4|12161.4|12159.9|12157.7|12156.2|471
1673383200000|2023-01-10 20:40:00|12158.1|12156.6|12149|12148.1|12158.2|12156.7|12149|12147.8|448
1673383500000|2023-01-10 20:45:00|12149.1|12148.2|12152.5|12151|12154.6|12153.1|12149.1|12147.8|390
1673383800000|2023-01-10 20:50:00|12152.8|12151.3|12154.9|12153.4|12156.2|12154.7|12151.8|12150.3|524
1673384100000|2023-01-10 20:55:00|12155|12153.5|12152.1|12150.6|12156.2|12154.8|12151.9|12150.4|390
1673384400000|2023-01-10 21:00:00|12152.7|12151.8|12153.3|12151.8|12153.6|12152.3|12150.3|12149.1|384
1673384700000|2023-01-10 21:05:00|12153.4|12151.9|12154.5|12153.6|12155.5|12154|12152.9|12151.4|252
1673385000000|2023-01-10 21:10:00|12154.6|12153.7|12153.4|12151.9|12155.5|12154|12153.2|12151.7|250
1673385300000|2023-01-10 21:15:00|12153.5|12152|12152.7|12151.2|12154.1|12152.5|12152|12150.6|159
1673385600000|2023-01-10 21:20:00|12152.8|12151.3|12152.6|12151.1|12153.6|12152.1|12151.5|12150|182
1673385900000|2023-01-10 21:25:00|12152.5|12151|12151.8|12150.3|12152.7|12151.3|12151.4|12149.9|130
1673386200000|2023-01-10 21:30:00|12151.7|12150.2|12154.4|12152.9|12154.4|12152.9|12151.1|12149.6|263
1673386500000|2023-01-10 21:35:00|12154.6|12153.1|12153.9|12152.4|12155.8|12154.3|12153.7|12152.2|266
1673386800000|2023-01-10 21:40:00|12154|12152.5|12151.7|12150.2|12154.7|12153.2|12150.5|12149|182
1673387100000|2023-01-10 21:45:00|12152.1|12149.8|12152.3|12150.8|12153.9|12151.6|12151.1|12148.6|258
1673387400000|2023-01-10 21:50:00|12152.6|12150.5|12151.2|12149|12153|12150.9|12149.4|12147|453
1673387700000|2023-01-10 21:55:00|12151.3|12148.7|12156.4|12145.4|12157.5|12150.1|12149.3|12144.5|477
1673388000000|2023-01-10 22:00:00|12157.2|12146.2|12165.1|12154.1|12165.1|12154.1|12152.3|12146|63
1673388300000|2023-01-10 22:05:00|12164.6|12153.6|12159.2|12148.2|12165.5|12154.5|12157.8|12146.8|57
1673388600000|2023-01-10 22:10:00|12159.1|12148.1|12154.6|12143.6|12164.2|12153.2|12154.4|12143.4|65
1673388900000|2023-01-10 22:15:00|12154.5|12143.5|12157.1|12146.1|12158|12147|12154.5|12143.5|54
1673389200000|2023-01-10 22:20:00|12157|12146|12158.1|12147.1|12158.3|12147.3|12155.2|12144.2|51
1673389500000|2023-01-10 22:25:00|12156.4|12145.4|12155.9|12144.9|12158.1|12147.1|12155.1|12144.1|118
1673389800000|2023-01-10 22:30:00|12156|12145|12155.3|12144.3|12159.3|12148.3|12154.7|12143.7|332
1673390100000|2023-01-10 22:35:00|12155.4|12144.4|12155.4|12144.4|12156.5|12145.5|12155.2|12144.2|120
1673390400000|2023-01-10 22:40:00|12155.3|12144.3|12155.7|12144.7|12156|12145|12154.2|12144|93
1673390700000|2023-01-10 22:45:00|12155|12144|12154.6|12144.4|12155.9|12144.9|12153.8|12143.6|240
1673391000000|2023-01-10 22:50:00|12154.1|12144.7|12153.6|12145.7|12155.6|12145.8|12153.1|12143.8|313
1673391300000|2023-01-10 22:55:00|12153.7|12145.8|12152.4|12141.4|12153.7|12146.2|12149.7|12140.8|153
1673391600000|2023-01-10 23:00:00|12151.8|12140.8|12152.6|12143.5|12153.3|12148|12147.5|12136.5|193
1673391900000|2023-01-10 23:05:00|12150.9|12145.2|12149.7|12145.9|12151.4|12148|12149.2|12144.4|124
1673392200000|2023-01-10 23:10:00|12149.5|12146.6|12151.7|12149.2|12152.8|12149.2|12149|12145.5|205
1673392500000|2023-01-10 23:15:00|12152.1|12148.8|12150.9|12148.2|12152.9|12150|12149.8|12146.6|799
1673392800000|2023-01-10 23:20:00|12151|12148.1|12151.5|12148.3|12153.5|12150.7|12150.2|12147.3|570
1673393100000|2023-01-10 23:25:00|12151.3|12148.5|12151.8|12148.4|12152.5|12149.4|12151.1|12147.8|682
1673393400000|2023-01-10 23:30:00|12151.6|12148.3|12152.4|12150.9|12152.8|12151|12151|12148|792
1673393700000|2023-01-10 23:35:00|12152.6|12151.1|12156|12154.5|12156.5|12154.9|12152.3|12150.8|228
1673394000000|2023-01-10 23:40:00|12156.1|12154.6|12155.7|12154.2|12156.7|12154.7|12155.5|12153.5|351
1673394300000|2023-01-10 23:45:00|12155.8|12154.3|12154.1|12152.6|12155.9|12154.4|12153.8|12152.3|237
1673394600000|2023-01-10 23:50:00|12154.2|12152.7|12154|12152.5|12155.4|12153.9|12153.8|12152.3|207
1673394900000|2023-01-10 23:55:00|12153.9|12152.4|12154.3|12152.8|12155.1|12153.6|12153.9|12152.4|241
1673395200000|2023-01-11 00:00:00|12154.2|12152.7|12158.1|12156.6|12158.6|12156.8|12154.1|12152.6|364
1673395500000|2023-01-11 00:05:00|12158.4|12156.9|12160.2|12158.1|12162.8|12161|12158.4|12156.4|669
1673395800000|2023-01-11 00:10:00|12159.9|12158.4|12161.4|12159.9|12161.8|12160.2|12159.2|12157.4|316
1673396100000|2023-01-11 00:15:00|12161.3|12159.8|12157.2|12155.7|12162.2|12160.6|12157|12155.3|377
1673396400000|2023-01-11 00:20:00|12157.3|12155.8|12156.5|12155|12159.2|12157.5|12156.2|12154.7|391
1673396700000|2023-01-11 00:25:00|12156.6|12155.1|12153.2|12151.7|12157.4|12155.6|12152.8|12151|381
1673397000000|2023-01-11 00:30:00|12153.7|12151.6|12160.2|12158.7|12163|12161.4|12153.2|12151.5|713
1673397300000|2023-01-11 00:35:00|12160.3|12158.8|12161.8|12160.3|12162.6|12161.1|12158.6|12157.1|462
1673397600000|2023-01-11 00:40:00|12162.1|12160.6|12164.7|12163.2|12164.8|12163.3|12161.5|12159.7|483
1673397900000|2023-01-11 00:45:00|12164.6|12163.1|12159.8|12158.3|12165.1|12163.6|12159.8|12158.3|454
1673398200000|2023-01-11 00:50:00|12159.7|12158.2|12158|12156.5|12161.3|12159.8|12155|12153.5|501
1673398500000|2023-01-11 00:55:00|12158.1|12156.6|12160.2|12158.7|12161.2|12159.7|12158.1|12156.4|461
1673398800000|2023-01-11 01:00:00|12160|12158.5|12152|12150.5|12160.1|12158.6|12151.1|12149.3|611
1673399100000|2023-01-11 01:05:00|12152.1|12150.6|12149.1|12147.6|12152.2|12150.7|12146.5|12144.7|555
1673399400000|2023-01-11 01:10:00|12149.2|12147.7|12147.9|12146.4|12149.7|12148.1|12145.7|12144.2|450
1673399700000|2023-01-11 01:15:00|12148.1|12146.6|12149.2|12147.7|12149.4|12147.9|12147.3|12145.6|428
1673400000000|2023-01-11 01:20:00|12149.1|12147.6|12146.8|12145.3|12150.2|12148.7|12144.6|12142.8|489
1673400300000|2023-01-11 01:25:00|12146.1|12144.6|12147.2|12145.7|12149|12147.5|12145.6|12144.1|466
1673400600000|2023-01-11 01:30:00|12147.1|12145.6|12146|12144.5|12147.8|12146.3|12142.4|12140.9|581
1673400900000|2023-01-11 01:35:00|12145.9|12144.4|12147|12145.5|12147.1|12145.6|12143.4|12141.9|534
1673401200000|2023-01-11 01:40:00|12146.7|12145.2|12151.3|12149.8|12152.3|12150.8|12145.7|12144.2|553
1673401500000|2023-01-11 01:45:00|12151.4|12149.9|12152.4|12150.9|12154.3|12152.7|12150.5|12149|506
1673401800000|2023-01-11 01:50:00|12152.2|12150.7|12153.1|12151.6|12154.2|12152.7|12151.7|12150.2|478
1673402100000|2023-01-11 01:55:00|12153|12151.5|12151.4|12149.9|12153.2|12151.7|12148.2|12146.7|449
1673402400000|2023-01-11 02:00:00|12151|12149.5|12152.9|12151.4|12153.3|12151.8|12148.5|12147|529
1673402700000|2023-01-11 02:05:00|12153.1|12151.6|12155.5|12154|12157.3|12155.6|12152.9|12151.4|419
1673403000000|2023-01-11 02:10:00|12155.6|12154.1|12155.2|12153.7|12157.1|12155.6|12154.5|12152.7|307
1673403300000|2023-01-11 02:15:00|12155.4|12153.9|12153.3|12151.8|12156.2|12154.7|12150.4|12148.9|317
1673403600000|2023-01-11 02:20:00|12153.2|12151.7|12155.4|12153.9|12155.9|12154.4|12152.6|12151.1|351
1673403900000|2023-01-11 02:25:00|12155.3|12153.8|12160.3|12158.8|12161|12159.5|12155.1|12153.6|519
1673404200000|2023-01-11 02:30:00|12160.2|12158.7|12159.6|12158.1|12161.3|12159.5|12157.6|12156.1|579
1673404500000|2023-01-11 02:35:00|12159.4|12157.9|12155.4|12153.9|12159.4|12157.9|12153.9|12152.4|605
1673404800000|2023-01-11 02:40:00|12155.3|12153.8|12156.3|12154.8|12156.5|12155|12154.3|12152.8|401
1673405100000|2023-01-11 02:45:00|12156.4|12154.9|12151.5|12150|12157|12155.5|12150.4|12148.9|551
1673405400000|2023-01-11 02:50:00|12151.6|12150.1|12153.3|12151.8|12153.7|12152.2|12150.6|12149.1|404
1673405700000|2023-01-11 02:55:00|12153.4|12151.9|12148.8|12147.3|12154.8|12153.3|12148.7|12147.2|473
1673406000000|2023-01-11 03:00:00|12148.9|12147.4|12150.4|12148.9|12152.2|12150.7|12148.9|12147.3|448
1673406300000|2023-01-11 03:05:00|12150.5|12149|12149.7|12148.2|12151.6|12150.1|12148.7|12147.2|287
1673406600000|2023-01-11 03:10:00|12149.6|12148.1|12148.8|12147.3|12150.2|12148.5|12146.9|12145.4|382
1673406900000|2023-01-11 03:15:00|12148.5|12147|12152.2|12150.7|12152.7|12151.2|12148.4|12146.6|448
1673407200000|2023-01-11 03:20:00|12152.1|12150.6|12151.2|12149.7|12153.2|12151.7|12151|12149.5|351
1673407500000|2023-01-11 03:25:00|12151|12149.5|12150|12148.5|12152.1|12150.6|12149.7|12148.2|490
1673407800000|2023-01-11 03:30:00|12149.9|12148.4|12153.9|12152.4|12154.3|12152.8|12149.3|12147.8|415
1673408100000|2023-01-11 03:35:00|12154|12152.5|12153.8|12152.3|12154|12152.5|12152.1|12150.6|376
1673408400000|2023-01-11 03:40:00|12153.9|12152.4|12153.4|12151.9|12155.5|12154|12152.8|12151.3|350
1673408700000|2023-01-11 03:45:00|12153.3|12151.8|12154.3|12152.8|12155.7|12154.2|12152.1|12150.2|431
1673409000000|2023-01-11 03:50:00|12154.2|12152.7|12155|12153.5|12156|12154.5|12152.9|12151.4|441
1673409300000|2023-01-11 03:55:00|12154.8|12153.3|12154.6|12153.1|12156|12154.5|12154.3|12152.8|382
1673409600000|2023-01-11 04:00:00|12154.8|12153.3|12153.6|12152.1|12156.1|12154.6|12153.6|12152.1|388
1673409900000|2023-01-11 04:05:00|12153.7|12152.2|12154|12152.5|12154.3|12152.8|12153.3|12151.8|288
1673410200000|2023-01-11 04:10:00|12154.1|12152.6|12156|12154.5|12157.2|12155.7|12153.7|12152.2|358
1673410500000|2023-01-11 04:15:00|12155.9|12154.4|12154.2|12152.7|12156.2|12154.7|12153.5|12152|351
1673410800000|2023-01-11 04:20:00|12154.1|12152.6|12155.2|12153.7|12156.4|12154.9|12153.8|12152.3|351
1673411100000|2023-01-11 04:25:00|12155.1|12153.6|12156.1|12154.6|12156.1|12154.6|12154|12152.5|411
1673411400000|2023-01-11 04:30:00|12156|12154.5|12158.1|12156.6|12159.7|12158.2|12156|12154.5|527
1673411700000|2023-01-11 04:35:00|12158|12156.5|12160.7|12159.2|12160.7|12159.2|12157.7|12156.2|321
1673412000000|2023-01-11 04:40:00|12160.8|12159.3|12158.3|12156.8|12162.5|12161|12157.7|12156.1|382
1673412300000|2023-01-11 04:45:00|12158.5|12157|12156.7|12155.2|12160|12158.5|12156.5|12155|358
1673412600000|2023-01-11 04:50:00|12156.8|12155.3|12156.1|12154.6|12158.9|12157.4|12155.9|12154.4|355
1673412900000|2023-01-11 04:55:00|12156|12154.5|12160.1|12158.6|12161.2|12159.7|12155.8|12154.3|254
1673413200000|2023-01-11 05:00:00|12160.2|12158.7|12159.1|12157.6|12160.8|12159.3|12158.1|12156.8|259
1673413500000|2023-01-11 05:05:00|12159|12157.5|12161.2|12159.7|12163.5|12162|12158.3|12157.1|275
1673413800000|2023-01-11 05:10:00|12161.1|12159.6|12162|12161.1|12162.8|12161.6|12160.7|12159.2|316
1673414100000|2023-01-11 05:15:00|12161.9|12161|12162.9|12161.4|12163.2|12161.7|12159|12157.7|395
1673414400000|2023-01-11 05:20:00|12162.8|12161.3|12163.2|12161.7|12163.3|12161.8|12160|12158.5|345
1673414700000|2023-01-11 05:25:00|12163.3|12161.8|12163|12161.5|12165.2|12163.7|12161.3|12159.8|377
1673415000000|2023-01-11 05:30:00|12163.1|12161.6|12164|12162.5|12165.1|12163.6|12162.1|12160.3|400
1673415300000|2023-01-11 05:35:00|12164.1|12162.6|12167.9|12166.4|12169.5|12168|12164|12162.5|470
1673415600000|2023-01-11 05:40:00|12168|12166.5|12171.8|12170.3|12173.2|12171.7|12167.4|12165.9|493
1673415900000|2023-01-11 05:45:00|12172.2|12170.7|12171.3|12169.8|12174.8|12173.3|12170.6|12169.1|449
1673416200000|2023-01-11 05:50:00|12171.4|12169.9|12165.3|12163.8|12171.6|12170.1|12164.2|12162.7|530
1673416500000|2023-01-11 05:55:00|12165.2|12163.7|12169.4|12167.9|12170.4|12169.1|12165.2|12163.7|442
1673416800000|2023-01-11 06:00:00|12169.5|12168|12174.2|12172.7|12174.4|12172.9|12169.5|12168|325
1673417100000|2023-01-11 06:05:00|12174.1|12172.6|12173.3|12171.8|12175.2|12173.7|12172.7|12171.4|244
1673417400000|2023-01-11 06:10:00|12173.1|12171.6|12172|12170.5|12173.1|12171.6|12170.3|12169|394
1673417700000|2023-01-11 06:15:00|12171.9|12170.4|12170.1|12168.6|12172.2|12170.7|12169.1|12167.6|332
1673418000000|2023-01-11 06:20:00|12170|12168.5|12171.7|12170.2|12172.2|12170.7|12169.3|12167.6|404
1673418300000|2023-01-11 06:25:00|12171.8|12170.3|12170.5|12169|12172.5|12171|12170.2|12168.7|365
1673418600000|2023-01-11 06:30:00|12170.6|12169.1|12171.9|12170.4|12173.9|12172.4|12170.6|12169.1|377
1673418900000|2023-01-11 06:35:00|12172|12170.5|12173.2|12171.7|12173.3|12171.8|12169|12167.5|380
1673419200000|2023-01-11 06:40:00|12173.3|12171.8|12169.2|12167.7|12173.5|12172|12168.7|12167.2|501
1673419500000|2023-01-11 06:45:00|12169.1|12167.6|12167|12165.5|12170.3|12168.8|12166.9|12165.4|314
1673419800000|2023-01-11 06:50:00|12167.1|12165.6|12167.9|12166.4|12169.8|12168.3|12166.6|12165.1|463
1673420100000|2023-01-11 06:55:00|12168|12166.5|12163.1|12161.6|12168.3|12166.8|12163.1|12161.6|522
1673420400000|2023-01-11 07:00:00|12163.6|12162.1|12164.9|12163.4|12170.2|12168.7|12161|12159.5|731
1673420700000|2023-01-11 07:05:00|12165.1|12163.6|12168.6|12167.1|12171|12169.2|12164.2|12162.7|655
1673421000000|2023-01-11 07:10:00|12168.9|12167.4|12169.7|12168.2|12170.5|12169|12164.8|12163.3|740
1673421300000|2023-01-11 07:15:00|12169.8|12168.3|12167.3|12165.8|12170.8|12169.3|12166.8|12165.3|715
1673421600000|2023-01-11 07:20:00|12167.4|12165.9|12172.6|12171.1|12172.8|12171.2|12167|12165.5|686
1673421900000|2023-01-11 07:25:00|12172.7|12171.2|12178.4|12176.9|12178.9|12177.4|12169.3|12167.8|689
1673422200000|2023-01-11 07:30:00|12178.3|12176.8|12174.4|12172.9|12179.1|12177.6|12171.7|12170.2|708
1673422500000|2023-01-11 07:35:00|12174.5|12173|12164.4|12162.9|12175.4|12173.9|12164.3|12162.8|706
1673422800000|2023-01-11 07:40:00|12164.6|12163.1|12161.4|12159.9|12166.2|12164.9|12160.3|12158.8|737
1673423100000|2023-01-11 07:45:00|12161.3|12159.8|12161.6|12160.1|12162.3|12160.8|12157.3|12155.8|736
1673423400000|2023-01-11 07:50:00|12161.5|12160|12159.9|12158.4|12163.1|12161.6|12157.8|12156.3|623
1673423700000|2023-01-11 07:55:00|12159.8|12158.3|12157.9|12156.4|12160.9|12159.4|12154.9|12153.4|582
1673424000000|2023-01-11 08:00:00|12158|12156.5|12159.9|12158.4|12162.9|12161.4|12152.7|12151.2|917
1673424300000|2023-01-11 08:05:00|12160|12158.5|12159.5|12158|12163.2|12161.7|12153.3|12151.8|887
1673424600000|2023-01-11 08:10:00|12159.6|12158.1|12155.5|12154|12160.1|12158.6|12153.3|12151.5|791
1673424900000|2023-01-11 08:15:00|12155.3|12153.8|12149.9|12148.4|12157.1|12155.6|12149.1|12147.6|946
1673425200000|2023-01-11 08:20:00|12149.8|12148.3|12149.6|12148.1|12151.5|12150|12146.2|12144.7|986
1673425500000|2023-01-11 08:25:00|12149.5|12148|12148|12146.5|12150.4|12148.9|12146.2|12144.7|767
1673425800000|2023-01-11 08:30:00|12147.9|12146.4|12146.1|12144.6|12151.2|12149.9|12145.8|12144.6|828
1673426100000|2023-01-11 08:35:00|12146.2|12144.7|12155.9|12154.4|12156.8|12155.3|12146.2|12144.7|689
1673426400000|2023-01-11 08:40:00|12156|12154.5|12153.9|12152.4|12157.3|12155.8|12152.8|12151.3|599
1673426700000|2023-01-11 08:45:00|12153.8|12152.3|12149.3|12147.8|12155.3|12153.5|12146.7|12145.2|706
1673427000000|2023-01-11 08:50:00|12149.4|12147.9|12133|12131.5|12149.8|12148.3|12132.8|12131.3|762
1673427300000|2023-01-11 08:55:00|12133.6|12132.1|12128.5|12127|12133.7|12132.2|12126.8|12125.3|834
1673427600000|2023-01-11 09:00:00|12128.7|12127.2|12127.8|12126.3|12134.4|12132.9|12127.1|12125.6|1095
1673427900000|2023-01-11 09:05:00|12127.6|12126.1|12132.7|12131.2|12135.5|12134|12126.8|12125.7|877
1673428200000|2023-01-11 09:10:00|12132.6|12131.1|12137.1|12135.6|12138.5|12137|12132.5|12131|717
1673428500000|2023-01-11 09:15:00|12137.2|12135.7|12145.7|12144.2|12153.3|12151.8|12136.2|12134.7|946
1673428800000|2023-01-11 09:20:00|12145.6|12144.1|12150.3|12148.8|12155.9|12154.4|12144.7|12143.3|888
1673429100000|2023-01-11 09:25:00|12150.5|12149|12148.7|12147.2|12150.5|12149|12147|12145.5|688
1673429400000|2023-01-11 09:30:00|12148.8|12147.3|12153.6|12152.1|12154.2|12152.7|12147.9|12146.4|721
1673429700000|2023-01-11 09:35:00|12153.5|12152|12145.9|12144.4|12154.9|12153.4|12144.7|12143.4|639
1673430000000|2023-01-11 09:40:00|12145.8|12144.3|12141.4|12139.9|12146.4|12145.1|12141|12139.5|545
1673430300000|2023-01-11 09:45:00|12141.2|12139.7|12140.9|12139.4|12144|12142.5|12140.3|12138.8|568
1673430600000|2023-01-11 09:50:00|12140.8|12139.3|12135.1|12133.6|12141.1|12139.6|12134.5|12133.2|669
1673430900000|2023-01-11 09:55:00|12135.2|12133.7|12133.4|12131.9|12138.2|12136.7|12132.3|12131.2|655
1673431200000|2023-01-11 10:00:00|12133.3|12131.8|12132.9|12131.4|12138.2|12136.7|12129.5|12128.6|806
1673431500000|2023-01-11 10:05:00|12133|12131.5|12135.9|12134.4|12138.8|12137.3|12129.8|12128.3|779
1673431800000|2023-01-11 10:10:00|12136|12134.5|12134.4|12132.9|12140.6|12139.1|12133.7|12132.2|686
1673432100000|2023-01-11 10:15:00|12134.3|12132.8|12132.6|12131.7|12137.4|12135.9|12132.3|12130.8|643
1673432400000|2023-01-11 10:20:00|12132.7|12131.2|12128|12126.5|12135.6|12134.1|12126.9|12125.4|579
1673432700000|2023-01-11 10:25:00|12127.7|12126.2|12130|12128.5|12130.5|12129|12126.6|12125.1|657
1673433000000|2023-01-11 10:30:00|12129.9|12128.4|12128.8|12127.3|12134.3|12132.8|12128.6|12127.1|519
1673433300000|2023-01-11 10:35:00|12128.9|12127.4|12128.2|12126.7|12135.2|12133.7|12126.9|12125.4|621
1673433600000|2023-01-11 10:40:00|12128.1|12126.6|12131.9|12130.4|12132.7|12131.2|12126.6|12125.1|762
1673433900000|2023-01-11 10:45:00|12132|12130.5|12137.7|12136.2|12138.8|12137.5|12131|12129.7|566
1673434200000|2023-01-11 10:50:00|12137.6|12136.1|12139|12137.5|12141.8|12140.3|12136.1|12134.6|572
1673434500000|2023-01-11 10:55:00|12138.9|12137.4|12136.5|12135|12141.3|12139.7|12134.9|12133.5|634
1673434800000|2023-01-11 11:00:00|12136.6|12135.1|12127.1|12125.6|12136.6|12135.1|12126.6|12125.1|737
1673435100000|2023-01-11 11:05:00|12126.7|12125.8|12129.7|12128.2|12132.4|12131.2|12125.5|12124|571
1673435400000|2023-01-11 11:10:00|12130|12128.5|12128.6|12127.1|12134.6|12133.1|12128.5|12127|708
1673435700000|2023-01-11 11:15:00|12128.7|12127.2|12128.3|12126.8|12130|12128.5|12124.3|12122.8|549
1673436000000|2023-01-11 11:20:00|12128.4|12126.9|12123.1|12121.6|12131.6|12130.1|12123|12121.5|623
1673436300000|2023-01-11 11:25:00|12123|12121.5|12120.1|12118.6|12125.5|12124|12118.9|12117.4|684
1673436600000|2023-01-11 11:30:00|12120.2|12118.7|12121.3|12120.4|12123.2|12121.7|12117.9|12116.7|557
1673436900000|2023-01-11 11:35:00|12121.2|12120.3|12128.1|12127.2|12128.7|12127.2|12120.9|12120|692
1673437200000|2023-01-11 11:40:00|12128.2|12127.3|12132.6|12131.1|12134.3|12133|12128.1|12126.9|727
1673437500000|2023-01-11 11:45:00|12132.5|12131|12129.2|12127.7|12137.4|12135.9|12128|12126.5|696
1673437800000|2023-01-11 11:50:00|12129.3|12127.8|12134.2|12132.7|12135.9|12134.4|12129.3|12127.8|638
1673438100000|2023-01-11 11:55:00|12134.5|12133|12130.9|12129.4|12135.2|12133.7|12127.2|12125.7|767
1673438400000|2023-01-11 12:00:00|12131|12129.5|12123.4|12121.9|12131.8|12130.3|12120.8|12119.3|514
1673438700000|2023-01-11 12:05:00|12123.3|12121.8|12120.4|12119.5|12123.9|12122.4|12119.6|12118.2|469
1673439000000|2023-01-11 12:10:00|12120.3|12119.4|12112.8|12111.3|12122.7|12121.3|12111.6|12110.4|786
1673439300000|2023-01-11 12:15:00|12112.9|12111.4|12108.9|12107.4|12114|12112.5|12107.8|12106.4|736
1673439600000|2023-01-11 12:20:00|12109|12107.5|12116.6|12115.1|12117.3|12115.8|12107.1|12106|755
1673439900000|2023-01-11 12:25:00|12116.7|12115.2|12117.2|12116.3|12118|12116.8|12112.5|12111|745
1673440200000|2023-01-11 12:30:00|12117|12116.1|12120.2|12118.7|12121.2|12119.7|12114.1|12112.9|705
1673440500000|2023-01-11 12:35:00|12120.4|12118.9|12118.7|12117.2|12123.5|12122.1|12116.8|12115.3|642
1673440800000|2023-01-11 12:40:00|12118.8|12117.3|12116|12114.5|12119.8|12118.3|12113.9|12112.4|542
1673441100000|2023-01-11 12:45:00|12115.9|12114.4|12113.6|12112.1|12116.3|12114.8|12112.1|12110.7|543
1673441400000|2023-01-11 12:50:00|12113.5|12112|12110.9|12109.4|12113.6|12112.1|12109.5|12108|565
1673441700000|2023-01-11 12:55:00|12109.9|12109|12115.1|12113.6|12116.3|12114.8|12107|12105.5|747
1673442000000|2023-01-11 13:00:00|12115.2|12113.7|12118.2|12117.3|12124|12122.9|12111.9|12110.6|835
1673442300000|2023-01-11 13:05:00|12118.4|12117.5|12114.2|12113.3|12121.8|12120.3|12112|12111.1|654
1673442600000|2023-01-11 13:10:00|12114|12113.1|12121|12119.5|12122|12120.7|12112.7|12111.2|580
1673442900000|2023-01-11 13:15:00|12121.1|12119.6|12117.5|12116.6|12122.1|12121|12112.6|12111.3|684
1673443200000|2023-01-11 13:20:00|12117.6|12116.7|12118.1|12116.6|12120.6|12119.7|12114.9|12113.7|796
1673443500000|2023-01-11 13:25:00|12117.6|12116.7|12117|12115.5|12120.8|12119.7|12113.8|12112.3|633
1673443800000|2023-01-11 13:30:00|12116.9|12115.4|12115.2|12113.7|12120.5|12119|12114.9|12113.5|608
1673444100000|2023-01-11 13:35:00|12115.3|12113.8|12111|12109.5|12116.3|12115|12108.1|12106.6|836
1673444400000|2023-01-11 13:40:00|12111.2|12109.7|12114.8|12113.3|12115.2|12113.9|12110.5|12109|706
1673444700000|2023-01-11 13:45:00|12114.9|12113.4|12110.4|12108.9|12115.1|12113.8|12109.3|12107.9|675
1673445000000|2023-01-11 13:50:00|12110.3|12108.8|12109.3|12107.8|12110.7|12109.6|12104.3|12103|689
1673445300000|2023-01-11 13:55:00|12109.1|12107.6|12106.6|12105.7|12111.3|12110.4|12104.4|12102.9|797
1673445600000|2023-01-11 14:00:00|12106.7|12105.8|12103.9|12102.4|12108.4|12107.1|12101.9|12100.7|845
1673445900000|2023-01-11 14:05:00|12103.8|12102.3|12110|12108.5|12111.1|12109.6|12101.9|12100.4|663
1673446200000|2023-01-11 14:10:00|12109.9|12108.4|12106.9|12105.4|12111.7|12110.2|12100.9|12099.6|796
1673446500000|2023-01-11 14:15:00|12106.8|12105.3|12109.6|12108.1|12115|12113.8|12106.5|12105|716
1673446800000|2023-01-11 14:20:00|12109.5|12108|12116.9|12115.4|12117.7|12116.2|12108.8|12107.3|812
1673447100000|2023-01-11 14:25:00|12116.8|12115.3|12130.6|12129.1|12134.7|12133.2|12114|12112.5|990
1673447400000|2023-01-11 14:30:00|12130.9|12129.4|12116.1|12114.6|12132|12130.5|12114.8|12113.3|1134
1673447700000|2023-01-11 14:35:00|12116.2|12114.7|12122.7|12121.2|12128.7|12127.2|12115.9|12114.4|1210
1673448000000|2023-01-11 14:40:00|12122.9|12121.4|12133.6|12132.7|12136.2|12134.7|12122.7|12121.2|984
1673448300000|2023-01-11 14:45:00|12134.2|12133.3|12144.7|12143.2|12150.2|12149.2|12132.4|12130.9|1179
1673448600000|2023-01-11 14:50:00|12144.9|12143.4|12141.8|12140.3|12147.9|12146.5|12138|12136.5|1156
1673448900000|2023-01-11 14:55:00|12141.7|12140.2|12149.6|12148.1|12149.6|12148.7|12140.3|12138.8|980
1673449200000|2023-01-11 15:00:00|12149.4|12148.5|12150.6|12149.1|12154.2|12153.2|12145.6|12144.2|1081
1673449500000|2023-01-11 15:05:00|12150.7|12149.2|12140.4|12138.9|12153.5|12152.1|12140.3|12138.8|1118
1673449800000|2023-01-11 15:10:00|12140.5|12139|12139.6|12138.1|12144.4|12142.9|12135|12133.5|1109
1673450100000|2023-01-11 15:15:00|12139.5|12138|12142.7|12141.2|12144.7|12143.2|12133.8|12132.3|1063
1673450400000|2023-01-11 15:20:00|12142.3|12140.8|12139.8|12138.3|12148.9|12147.6|12139.7|12138.2|949
1673450700000|2023-01-11 15:25:00|12139.7|12138.2|12141.4|12139.9|12143.6|12142.1|12135.3|12134|869
1673451000000|2023-01-11 15:30:00|12141.1|12139.6|12139.1|12137.6|12142.5|12141|12133.8|12132.5|1028
1673451300000|2023-01-11 15:35:00|12139.2|12137.7|12134.8|12133.3|12141.8|12140.7|12133.6|12132.2|918
1673451600000|2023-01-11 15:40:00|12134.6|12133.1|12140.7|12139.2|12143.1|12141.6|12134.2|12132.7|790
1673451900000|2023-01-11 15:45:00|12140.8|12139.3|12136.6|12135.1|12141.2|12139.7|12134.4|12133.3|764
1673452200000|2023-01-11 15:50:00|12136.5|12135|12126.7|12125.2|12138.5|12137|12122.4|12121.2|948
1673452500000|2023-01-11 15:55:00|12127|12125.5|12126.7|12125.8|12129.3|12127.8|12122.9|12121.7|879
1673452800000|2023-01-11 16:00:00|12127.2|12126.3|12131.6|12130.1|12131.6|12130.5|12122.9|12121.9|901
1673453100000|2023-01-11 16:05:00|12131.5|12130|12127.5|12126|12134.2|12132.9|12126.4|12125.4|649
1673453400000|2023-01-11 16:10:00|12127.6|12126.1|12126.8|12125.3|12132|12130.9|12124.4|12122.9|757
1673453700000|2023-01-11 16:15:00|12127.2|12125.9|12126.8|12125.3|12128|12127.1|12122.5|12121.3|691
1673454000000|2023-01-11 16:20:00|12127.3|12126.4|12129|12128.1|12132.1|12130.9|12126.6|12125.1|545
1673454300000|2023-01-11 16:25:00|12129.3|12128.4|12125.8|12124.3|12136|12134.9|12125.5|12124.1|569
1673454600000|2023-01-11 16:30:00|12126|12124.5|12130.7|12129.2|12132|12130.7|12125.9|12124.5|767
1673454900000|2023-01-11 16:35:00|12130.6|12129.1|12134.4|12132.9|12137.9|12136.6|12130.1|12128.8|573
1673455200000|2023-01-11 16:40:00|12134.6|12133.1|12138.8|12137.3|12139|12137.5|12133.4|12132.1|549
1673455500000|2023-01-11 16:45:00|12138.7|12137.2|12135|12134.1|12140.9|12139.6|12134.1|12132.9|574
1673455800000|2023-01-11 16:50:00|12135.1|12134.2|12134.6|12133.1|12139|12137.8|12132.9|12131.8|593
1673456100000|2023-01-11 16:55:00|12134.5|12133|12123.9|12122.4|12135.6|12134.3|12122.7|12121.8|709
1673456400000|2023-01-11 17:00:00|12124|12122.5|12121.4|12119.9|12126.1|12124.8|12120.5|12119.6|725
1673456700000|2023-01-11 17:05:00|12121.5|12120|12122.1|12120.6|12122.8|12121.7|12114.4|12113.2|673
1673457000000|2023-01-11 17:10:00|12122|12120.5|12122.6|12121.1|12124.7|12123.2|12121.5|12120|666
1673457300000|2023-01-11 17:15:00|12122.7|12121.2|12123.6|12122.1|12125.6|12124.3|12120.6|12119.2|534
1673457600000|2023-01-11 17:20:00|12123.7|12122.2|12124.7|12123.2|12126.8|12125.6|12123.6|12122.1|502
1673457900000|2023-01-11 17:25:00|12124.6|12123.1|12118|12116.5|12124.8|12123.4|12117.4|12116|477
1673458200000|2023-01-11 17:30:00|12118.1|12116.6|12121.7|12120.2|12122.2|12120.7|12116.5|12115.3|586
1673458500000|2023-01-11 17:35:00|12121.8|12120.3|12120.6|12119.1|12124.8|12123.4|12119.7|12118.5|456
1673458800000|2023-01-11 17:40:00|12120.7|12119.2|12119.8|12118.3|12122.6|12121.5|12119.5|12118|383
1673459100000|2023-01-11 17:45:00|12119.7|12118.2|12121.7|12120.2|12123.3|12121.8|12119.6|12118.1|516
1673459400000|2023-01-11 17:50:00|12121.8|12120.3|12120.8|12119.3|12123.5|12122.3|12118.4|12117.1|558
1673459700000|2023-01-11 17:55:00|12120.7|12119.2|12121.8|12120.3|12122.1|12121.2|12117.5|12116.3|370
1673460000000|2023-01-11 18:00:00|12121.7|12120.2|12130.9|12129.4|12131.5|12130.3|12121.2|12120|569
1673460300000|2023-01-11 18:05:00|12131.3|12129.8|12127.6|12126.1|12132.1|12130.6|12127|12125.8|548
1673460600000|2023-01-11 18:10:00|12127.7|12126.2|12144.6|12143.1|12152|12148.2|12127.2|12125.7|553
1673460900000|2023-01-11 18:15:00|12144.8|12143.3|12134.4|12132.9|12146.4|12143.7|12114.9|12112.4|1467
1673461200000|2023-01-11 18:20:00|12134.3|12132.8|12130.4|12128.9|12134.8|12133.3|12126.4|12124.9|894
1673461500000|2023-01-11 18:25:00|12130.3|12128.8|12129.5|12128|12131.9|12130.4|12126.2|12124.7|669
1673461800000|2023-01-11 18:30:00|12129.2|12127.7|12137.1|12135.6|12139.3|12138.1|12129.2|12127.7|659
1673462100000|2023-01-11 18:35:00|12137|12135.5|12139.9|12138.4|12140.4|12138.9|12135.1|12133.7|684
1673462400000|2023-01-11 18:40:00|12139.8|12138.3|12145.5|12144|12147.6|12146.1|12139.5|12138.2|708
1673462700000|2023-01-11 18:45:00|12145.6|12144.1|12148.8|12147.3|12151.1|12149.8|12144.6|12143.1|528
1673463000000|2023-01-11 18:50:00|12148.7|12147.2|12143.9|12142.4|12148.9|12147.7|12142.9|12141.4|565
1673463300000|2023-01-11 18:55:00|12143.8|12142.3|12149.9|12148.4|12150.7|12149.4|12143.3|12142.1|583
1673463600000|2023-01-11 19:00:00|12150.1|12148.6|12149.8|12148.3|12152|12150.5|12148.4|12147.2|669
1673463900000|2023-01-11 19:05:00|12149.9|12148.4|12147.3|12146.4|12151.3|12150.1|12145.7|12144.8|582
1673464200000|2023-01-11 19:10:00|12147.4|12146.5|12146.8|12145.9|12149.9|12148.4|12146.6|12145.3|415
1673464500000|2023-01-11 19:15:00|12146.9|12146|12145.2|12143.7|12148.4|12147.4|12144.5|12143.2|459
1673464800000|2023-01-11 19:20:00|12145.3|12143.8|12142.3|12140.8|12145.8|12144.3|12141.2|12140|588
1673465100000|2023-01-11 19:25:00|12142.4|12140.9|12143.7|12142.2|12144.6|12143.4|12141.4|12139.9|569
1673465400000|2023-01-11 19:30:00|12143.8|12142.3|12145|12143.5|12149.2|12147.9|12143.4|12141.9|530
1673465700000|2023-01-11 19:35:00|12144.9|12143.4|12148.6|12147.7|12149.2|12147.8|12144.2|12142.9|652
1673466000000|2023-01-11 19:40:00|12148.7|12147.8|12150.7|12149.2|12152.9|12151.9|12147.9|12146.6|563
1673466300000|2023-01-11 19:45:00|12150.6|12149.1|12150.6|12149.1|12152.5|12151|12149.4|12148|565
1673466600000|2023-01-11 19:50:00|12150.3|12148.8|12154.9|12153.4|12155.7|12154.4|12149.9|12148.4|440
1673466900000|2023-01-11 19:55:00|12155|12153.5|12155.3|12154.4|12156.9|12156|12152.8|12151.4|509
1673467200000|2023-01-11 20:00:00|12155.8|12154.3|12153.9|12152.4|12156|12154.6|12152.8|12151.4|568
1673467500000|2023-01-11 20:05:00|12153.8|12152.3|12147.6|12146.1|12154.1|12152.9|12147.5|12146|652
1673467800000|2023-01-11 20:10:00|12147.7|12146.2|12150|12148.5|12151.1|12149.9|12147.4|12146.1|625
1673468100000|2023-01-11 20:15:00|12149.9|12148.4|12152.7|12151.2|12154.1|12152.6|12149.5|12148|576
1673468400000|2023-01-11 20:20:00|12153|12151.5|12153.4|12151.9|12154.9|12153.4|12151.5|12150.2|573
1673468700000|2023-01-11 20:25:00|12153.3|12151.8|12151.3|12149.8|12154|12152.5|12149.9|12148.4|550
1673469000000|2023-01-11 20:30:00|12151.4|12149.9|12151.1|12149.6|12152.8|12151.4|12150.3|12148.8|499
1673469300000|2023-01-11 20:35:00|12150.8|12149.3|12149.4|12148.5|12151.1|12149.6|12149.3|12147.9|467
1673469600000|2023-01-11 20:40:00|12149.7|12148.2|12150.9|12149.4|12150.9|12149.6|12148.3|12147|469
1673469900000|2023-01-11 20:45:00|12150.8|12149.3|12152.3|12150.8|12152.8|12151.3|12150.4|12148.9|535
1673470200000|2023-01-11 20:50:00|12151.9|12151|12152.6|12151.1|12152.6|12151.5|12149.8|12148.3|567
1673470500000|2023-01-11 20:55:00|12152.5|12151|12146.9|12145.4|12153.3|12151.9|12145|12144.1|574
1673470800000|2023-01-11 21:00:00|12146.8|12145.3|12146.8|12145.3|12147.4|12146.2|12144.8|12143.5|397
1673471100000|2023-01-11 21:05:00|12146.9|12145.4|12147.7|12146.2|12147.8|12146.3|12145.7|12144.2|221
1673471400000|2023-01-11 21:10:00|12147.8|12146.3|12147.9|12146.4|12148.8|12147.6|12147.5|12146|330
1673471700000|2023-01-11 21:15:00|12148|12146.5|12150.1|12149.2|12150.6|12149.3|12147.2|12145.8|309
1673472000000|2023-01-11 21:20:00|12150.2|12149.3|12151.9|12151|12152.5|12151.3|12149.8|12148.3|270
1673472300000|2023-01-11 21:25:00|12152|12151.1|12151.6|12150.1|12152.4|12151.1|12150.2|12149.1|352
1673472600000|2023-01-11 21:30:00|12152|12150.5|12150.8|12149.3|12152.2|12150.9|12149.6|12148.1|358
1673472900000|2023-01-11 21:35:00|12150.7|12149.2|12151.8|12150.3|12152.4|12150.9|12150.2|12148.7|411
1673473200000|2023-01-11 21:40:00|12151.7|12150.2|12150.7|12149.2|12152.2|12150.9|12150.5|12149|324
1673473500000|2023-01-11 21:45:00|12151.2|12148.8|12150.6|12148.4|12151.5|12149.4|12150.1|12148.3|185
1673473800000|2023-01-11 21:50:00|12150.3|12148.8|12149.9|12148.4|12150.9|12148.9|12149|12147.5|242
1673474100000|2023-01-11 21:55:00|12150|12148.5|12153|12143|12153|12149.6|12149.5|12143|347
1673474400000|2023-01-11 22:00:00|12152.6|12141.6|12149.5|12138.5|12152.6|12141.6|12149.5|12138.5|43
1673474700000|2023-01-11 22:05:00|12148.1|12137.1|12154.9|12143.9|12155.8|12144.8|12147.2|12136.2|49
1673475000000|2023-01-11 22:10:00|12154.8|12143.8|12154.9|12143.9|12155.9|12144.9|12149.1|12138.8|117
1673475300000|2023-01-11 22:15:00|12155|12144|12154.1|12143.1|12155|12144|12151.4|12140.4|66
1673475600000|2023-01-11 22:20:00|12155.2|12144.2|12153|12142|12155.3|12144.3|12149.9|12138.9|75
1673475900000|2023-01-11 22:25:00|12153.7|12142.7|12154.6|12143.6|12158|12147|12149.3|12138.3|86
1673476200000|2023-01-11 22:30:00|12154.7|12143.7|12152.7|12141.7|12158.2|12147.2|12150.9|12140.7|425
1673476500000|2023-01-11 22:35:00|12152.6|12141.6|12154.8|12144.7|12156.4|12147.9|12152.2|12141.2|835
1673476800000|2023-01-11 22:40:00|12154.7|12144.8|12156.6|12146.5|12157.5|12148.5|12154.4|12144.4|708
1673477100000|2023-01-11 22:45:00|12157.9|12147.4|12156.5|12146.1|12159|12148.2|12155.2|12144.9|547
1673477400000|2023-01-11 22:50:00|12156.6|12146.3|12157.5|12146.5|12158|12147.7|12155.2|12145.4|209
1673477700000|2023-01-11 22:55:00|12157.4|12146.4|12151|12140|12157.6|12146.7|12136.8|12125.8|523
1673478000000|2023-01-11 23:00:00|12150.9|12139.9|12158.6|12154.2|12161.4|12154.6|12146.6|12135.6|423
1673478300000|2023-01-11 23:05:00|12160.1|12152.5|12160|12155.7|12160.2|12155.7|12157.3|12152.5|183
1673478600000|2023-01-11 23:10:00|12160.3|12155.8|12157.7|12153.3|12160.7|12158.4|12157.2|12153.2|423
1673478900000|2023-01-11 23:15:00|12158|12153.4|12157.6|12154.3|12159.3|12156.4|12155|12152.1|936
1673479200000|2023-01-11 23:20:00|12157.4|12154.2|12158.4|12155.1|12158.7|12155.9|12154.9|12151.9|669
1673479500000|2023-01-11 23:25:00|12158.3|12155.7|12160.1|12157.8|12160.3|12157.8|12156.3|12153.6|833
1673479800000|2023-01-11 23:30:00|12160|12157.7|12158.4|12155.5|12163|12161.2|12157|12154.3|718
1673480100000|2023-01-11 23:35:00|12158.3|12155.4|12163.5|12160.8|12163.6|12161.6|12158.3|12155.4|667
1673480400000|2023-01-11 23:40:00|12163.6|12160.6|12161.6|12160.1|12163.7|12161.6|12161.6|12159.4|364
1673480700000|2023-01-11 23:45:00|12162|12159.8|12160|12157.8|12162.3|12160.4|12158.7|12156.3|453
1673481000000|2023-01-11 23:50:00|12159.7|12158.2|12159.2|12156.8|12160.7|12158.6|12158.8|12156.7|595
1673481300000|2023-01-11 23:55:00|12158.6|12157.1|12160|12157.5|12160.3|12157.8|12158|12156.1|325
1673481600000|2023-01-12 00:00:00|12159.9|12157.6|12157.6|12156.1|12161.4|12159.6|12156.4|12154.7|525
1673481900000|2023-01-12 00:05:00|12157.7|12156.2|12165|12163.5|12165.3|12163.8|12157.7|12156.2|474
1673482200000|2023-01-12 00:10:00|12165.1|12163.6|12164|12162.5|12165.6|12164.1|12162.8|12161.3|496
1673482500000|2023-01-12 00:15:00|12163.9|12162.4|12163.3|12161.8|12165.1|12163.6|12162.6|12161.1|435
1673482800000|2023-01-12 00:20:00|12163.2|12161.7|12162.5|12161|12164.8|12163|12161.5|12159.5|610
1673483100000|2023-01-12 00:25:00|12162.6|12161.1|12164.8|12163.3|12165.7|12164|12162.1|12160.5|441
1673483400000|2023-01-12 00:30:00|12164.9|12163.4|12164.9|12163.4|12166.2|12164.7|12163.1|12161.4|539
1673483700000|2023-01-12 00:35:00|12164.8|12163.3|12164.8|12163.3|12166.1|12164.6|12164.3|12162.8|603
1673484000000|2023-01-12 00:40:00|12164.9|12163.4|12163.9|12162.4|12165.4|12164.1|12163.7|12162.2|554
1673484300000|2023-01-12 00:45:00|12164.4|12162.9|12164.3|12162.8|12165|12163.5|12163.7|12162.2|427
1673484600000|2023-01-12 00:50:00|12164.4|12162.9|12162.1|12160.6|12164.4|12162.9|12160.7|12159.3|536
1673484900000|2023-01-12 00:55:00|12162.3|12160.8|12151.9|12150.4|12164|12162.5|12150.8|12149.3|622
1673485200000|2023-01-12 01:00:00|12152.3|12150.8|12158.2|12156.7|12158.7|12157.2|12152|12150.5|579
1673485500000|2023-01-12 01:05:00|12158.1|12156.6|12157.4|12155.9|12160.4|12158.9|12156|12154.5|578
1673485800000|2023-01-12 01:10:00|12157.3|12155.8|12158.3|12155.8|12159.1|12157.6|12156|12154.2|597
1673486100000|2023-01-12 01:15:00|12158|12155.9|12160.8|12159.3|12160.8|12159.3|12157|12155.1|535
1673486400000|2023-01-12 01:20:00|12160.9|12159.4|12161.8|12160.3|12163.9|12162.4|12160.4|12158.9|408
1673486700000|2023-01-12 01:25:00|12161.7|12160.2|12162.8|12161.3|12165.1|12163.4|12160.7|12159.2|374
1673487000000|2023-01-12 01:30:00|12162.7|12161.2|12164.1|12162.6|12165|12163.5|12161|12159.4|447
1673487300000|2023-01-12 01:35:00|12164.3|12162.8|12161.8|12160.3|12164.9|12163.4|12161.3|12159.7|450
1673487600000|2023-01-12 01:40:00|12161.9|12160.4|12162.7|12161.2|12162.7|12161.2|12156.5|12155|647
1673487900000|2023-01-12 01:45:00|12162.8|12161.3|12160.2|12158.7|12164.6|12163.1|12159.9|12158.4|484
1673488200000|2023-01-12 01:50:00|12160.1|12158.6|12159.8|12158.3|12161.1|12159.6|12156.2|12154.7|675
1673488500000|2023-01-12 01:55:00|12159.7|12158.2|12159.7|12158.2|12162.1|12160.6|12158.2|12156.7|543
1673488800000|2023-01-12 02:00:00|12159.8|12158.3|12158.8|12157.3|12161.1|12159.6|12157.2|12155.7|438
1673489100000|2023-01-12 02:05:00|12158.6|12157.1|12158.8|12157.3|12159.8|12158.3|12156.8|12155.3|379
1673489400000|2023-01-12 02:10:00|12158.7|12157.2|12155.8|12154.3|12160.5|12159|12155.6|12154|514
1673489700000|2023-01-12 02:15:00|12155.7|12154.2|12155.8|12154.3|12156.8|12155.3|12153.6|12152.1|426
1673490000000|2023-01-12 02:20:00|12155.7|12154.2|12155.8|12154.3|12156.6|12154.9|12153.8|12152.3|336
1673490300000|2023-01-12 02:25:00|12155.9|12154.4|12156|12154.5|12157.7|12156.2|12155|12153.5|315
1673490600000|2023-01-12 02:30:00|12156.1|12154.6|12160.5|12159|12161.1|12159.6|12155.5|12154|333
1673490900000|2023-01-12 02:35:00|12160.6|12159.1|12159|12157.5|12161|12159.5|12157.6|12156.1|369
1673491200000|2023-01-12 02:40:00|12158.9|12157.4|12161.1|12159.6|12161.8|12160.3|12158.4|12156.9|396
1673491500000|2023-01-12 02:45:00|12161|12159.5|12164.1|12162.6|12165.9|12164.3|12161|12159.5|444
1673491800000|2023-01-12 02:50:00|12164|12162.5|12165|12163.5|12165.8|12164.6|12162.8|12160.8|469
1673492100000|2023-01-12 02:55:00|12164.9|12163.4|12163.3|12161.8|12166.1|12164.6|12163.1|12161.6|426
1673492400000|2023-01-12 03:00:00|12163.4|12161.9|12165.2|12163.7|12165.6|12164.1|12163.4|12161.9|404
1673492700000|2023-01-12 03:05:00|12165.3|12163.8|12165.8|12164.3|12166.1|12164.8|12164.2|12162.7|287
1673493000000|2023-01-12 03:10:00|12165.9|12164.4|12166.8|12165.3|12168.1|12166.6|12165.7|12164.3|365
1673493300000|2023-01-12 03:15:00|12166.7|12165.2|12165.6|12164.1|12166.9|12165.5|12164.2|12162.7|429
1673493600000|2023-01-12 03:20:00|12165.7|12164.2|12166.8|12165.3|12166.8|12165.3|12164.8|12163.3|408
1673493900000|2023-01-12 03:25:00|12166.7|12165.2|12164.6|12163.1|12167.9|12166.4|12164.1|12162.6|373
1673494200000|2023-01-12 03:30:00|12164.7|12163.2|12163.5|12162|12165.9|12164.4|12163.3|12161.8|369
1673494500000|2023-01-12 03:35:00|12163.4|12161.9|12164|12162.5|12164.1|12162.6|12162|12160.5|208
1673494800000|2023-01-12 03:40:00|12164.1|12162.6|12164|12162.5|12164.8|12163.3|12163.6|12162.1|278
1673495100000|2023-01-12 03:45:00|12164.3|12162.8|12163.8|12162.3|12164.8|12163.3|12163.2|12161.7|246
1673495400000|2023-01-12 03:50:00|12163.7|12162.2|12167.4|12165.9|12167.4|12165.9|12163.7|12162.2|325
1673495700000|2023-01-12 03:55:00|12167.3|12165.8|12165.8|12164.3|12167.4|12165.9|12164.6|12163.1|274
1673496000000|2023-01-12 04:00:00|12165.9|12164.4|12163.7|12162.2|12166|12164.8|12163.1|12161.6|305
1673496300000|2023-01-12 04:05:00|12163.6|12162.1|12165.6|12164.1|12166.1|12164.6|12163.6|12162.1|277
1673496600000|2023-01-12 04:10:00|12165.7|12164.2|12165.7|12164.2|12168.2|12166.7|12165.7|12164.2|299
1673496900000|2023-01-12 04:15:00|12165.8|12164.3|12164.6|12163.1|12166.6|12164.9|12164.5|12163|238
1673497200000|2023-01-12 04:20:00|12164.7|12163.2|12166|12164.5|12167|12165.5|12163.9|12162.4|244
1673497500000|2023-01-12 04:25:00|12165.9|12164.4|12166|12164.5|12167.5|12166|12165.5|12164|236
1673497800000|2023-01-12 04:30:00|12165.9|12164.4|12166.9|12165.4|12167.2|12165.7|12165.2|12163.7|311
1673498100000|2023-01-12 04:35:00|12167|12165.5|12165.8|12164.3|12167|12165.5|12165.8|12164.1|252
1673498400000|2023-01-12 04:40:00|12165.9|12164.4|12167.4|12165.9|12168|12166.5|12165.7|12164.2|316
1673498700000|2023-01-12 04:45:00|12167.3|12165.8|12165.4|12163.9|12167.5|12166|12164.9|12163.2|328
1673499000000|2023-01-12 04:50:00|12165.3|12163.8|12168.6|12167.1|12169.6|12168.3|12164.7|12163.2|387
1673499300000|2023-01-12 04:55:00|12168.7|12167.2|12168.6|12167.1|12171|12169.5|12168.5|12167|349
1673499600000|2023-01-12 05:00:00|12168.5|12167|12167.6|12166.1|12168.6|12167.1|12166.2|12164.7|292
1673499900000|2023-01-12 05:05:00|12167.5|12166|12164.8|12163.3|12167.7|12166.2|12164.1|12162.4|305
1673500200000|2023-01-12 05:10:00|12164.9|12163.4|12167.6|12166.1|12167.6|12166.1|12164.7|12163.2|334
1673500500000|2023-01-12 05:15:00|12167.3|12165.8|12169.5|12168|12170.7|12169.2|12166.7|12165.2|278
1673500800000|2023-01-12 05:20:00|12169.4|12167.9|12168.4|12166.9|12171.3|12169.8|12168|12166.5|340
1673501100000|2023-01-12 05:25:00|12168.5|12167|12168.1|12166.6|12169.7|12168.2|12166.3|12164.8|330
1673501400000|2023-01-12 05:30:00|12168|12166.5|12166.9|12165.4|12168.7|12167.2|12166.6|12165.1|309
1673501700000|2023-01-12 05:35:00|12167|12165.5|12166.2|12164.7|12167.9|12166.4|12165.3|12163.8|280
1673502000000|2023-01-12 05:40:00|12166.1|12164.6|12163.3|12161.8|12166.1|12164.6|12162.4|12160.9|318
1673502300000|2023-01-12 05:45:00|12163.2|12161.7|12160.4|12158.9|12163.6|12162.1|12159.8|12158.3|267
1673502600000|2023-01-12 05:50:00|12160.3|12158.8|12161.6|12160.1|12162.8|12161.3|12159.7|12158.2|289
1673502900000|2023-01-12 05:55:00|12161.7|12160.2|12156.7|12155.2|12161.7|12160.2|12153.9|12152.4|492
1673503200000|2023-01-12 06:00:00|12156.6|12155.1|12157.1|12155.6|12158.6|12156.8|12155.5|12154|262
1673503500000|2023-01-12 06:05:00|12157|12155.5|12154.4|12152.9|12157.8|12156.3|12151.8|12150.3|245
1673503800000|2023-01-12 06:10:00|12154.3|12152.8|12150.4|12148.9|12156|12154.5|12150.2|12148.7|338
1673504100000|2023-01-12 06:15:00|12150.3|12148.8|12140|12138.5|12150.4|12148.9|12137.2|12135.7|489
1673504400000|2023-01-12 06:20:00|12139.9|12138.4|12141.9|12140.4|12142|12140.5|12137.5|12135.8|524
1673504700000|2023-01-12 06:25:00|12141.8|12140.3|12146.8|12145.3|12148|12146.3|12141.5|12140|527
1673505000000|2023-01-12 06:30:00|12146.9|12145.4|12146|12144.5|12147.4|12145.9|12144.7|12143|390
1673505300000|2023-01-12 06:35:00|12145.9|12144.4|12146.6|12145.1|12147.9|12146.4|12145.3|12143.7|427
1673505600000|2023-01-12 06:40:00|12146.7|12145.2|12148.5|12147|12149|12147.4|12145.6|12144.1|488
1673505900000|2023-01-12 06:45:00|12148.4|12146.9|12147.9|12146.4|12148.5|12147|12145|12143.5|450
1673506200000|2023-01-12 06:50:00|12147.8|12146.3|12145.5|12144|12147.9|12146.4|12144.8|12143.3|488
1673506500000|2023-01-12 06:55:00|12145.6|12144.1|12146.5|12145|12148.3|12146.8|12144.6|12143.1|487
1673506800000|2023-01-12 07:00:00|12146.3|12144.8|12145.8|12144.3|12147|12145.5|12140.4|12138.9|726
1673507100000|2023-01-12 07:05:00|12145.7|12144.2|12143.3|12141.8|12146|12144.5|12142.3|12140.8|708
1673507400000|2023-01-12 07:10:00|12143.6|12142.1|12136.8|12135.3|12144.6|12143.1|12136.2|12134.7|710
1673507700000|2023-01-12 07:15:00|12136.6|12135.1|12139|12137.5|12141|12139.2|12134.2|12133|596
1673508000000|2023-01-12 07:20:00|12139.1|12137.6|12142.4|12140.9|12144.1|12142.6|12139.1|12137.6|579
1673508300000|2023-01-12 07:25:00|12142.5|12141|12139.5|12138|12143.9|12142.4|12138.7|12137.2|615
1673508600000|2023-01-12 07:30:00|12139.6|12138.1|12142.2|12140.7|12143.9|12142.6|12138.7|12137.2|704
1673508900000|2023-01-12 07:35:00|12142.3|12140.8|12146.5|12145|12146.8|12145.3|12141.4|12139.9|569
1673509200000|2023-01-12 07:40:00|12146.3|12144.8|12145.9|12144.4|12149.1|12147.6|12144.7|12143.2|642
1673509500000|2023-01-12 07:45:00|12145.8|12144.3|12144.9|12143.4|12150.1|12148.6|12144.3|12142.8|657
1673509800000|2023-01-12 07:50:00|12144.8|12143.3|12148.2|12146.7|12151.2|12149.8|12144.8|12143.3|737
1673510100000|2023-01-12 07:55:00|12148.6|12147.1|12149.1|12147.6|12156.6|12155.1|12148.3|12146.5|781
1673510400000|2023-01-12 08:00:00|12149.6|12148.1|12151.7|12150.2|12154.7|12153.2|12146.6|12145.1|963
1673510700000|2023-01-12 08:05:00|12151.6|12150.1|12144.3|12142.8|12153.9|12152.4|12143.5|12142|665
1673511000000|2023-01-12 08:10:00|12144.4|12142.9|12143.9|12142.4|12148.7|12147.2|12143.2|12141.7|648
1673511300000|2023-01-12 08:15:00|12144|12142.5|12139.6|12138.1|12146.1|12144.6|12139.6|12138.1|685
1673511600000|2023-01-12 08:20:00|12139.7|12138.2|12140|12138.5|12144.7|12143.2|12136.7|12135.2|774
1673511900000|2023-01-12 08:25:00|12139.8|12138.3|12139.7|12138.2|12144.6|12143.1|12138.3|12136.8|685
1673512200000|2023-01-12 08:30:00|12139.2|12137.7|12148.5|12147|12148.5|12147|12138.5|12137|680
1673512500000|2023-01-12 08:35:00|12148.3|12146.8|12149.7|12148.2|12150.7|12149.2|12143.8|12142.3|646
1673512800000|2023-01-12 08:40:00|12149.8|12148.3|12143.8|12142.3|12149.9|12148.4|12142.6|12141.1|552
1673513100000|2023-01-12 08:45:00|12143.7|12142.2|12148.6|12147.1|12148.9|12147.4|12143.2|12141.7|525
1673513400000|2023-01-12 08:50:00|12148.7|12147.2|12147.5|12146|12149.1|12147.6|12145.6|12144.1|565
1673513700000|2023-01-12 08:55:00|12147.4|12145.9|12141.7|12140.2|12147.8|12146.3|12135.9|12134.4|756
1673514000000|2023-01-12 09:00:00|12141.8|12140.3|12144.3|12142.8|12145.4|12143.9|12137.6|12136.1|651
1673514300000|2023-01-12 09:05:00|12144.5|12143|12151.7|12150.2|12152.5|12151|12143.6|12142.1|479
1673514600000|2023-01-12 09:10:00|12151.6|12150.1|12158.8|12157.3|12161.2|12159.7|12148.3|12146.8|688
1673514900000|2023-01-12 09:15:00|12158.9|12157.4|12164.8|12163.3|12165.4|12163.6|12158.5|12157|666
1673515200000|2023-01-12 09:20:00|12164.9|12163.4|12166.5|12165|12167|12165.5|12161.3|12159.8|635
1673515500000|2023-01-12 09:25:00|12166.6|12165.1|12174.3|12172.8|12175.6|12174.5|12166.2|12164.7|813
1673515800000|2023-01-12 09:30:00|12174.1|12172.6|12172.7|12171.2|12175.5|12173.9|12170.8|12169.3|704
1673516100000|2023-01-12 09:35:00|12173|12171.5|12175.4|12173.9|12179.2|12177.7|12172.5|12171|731
1673516400000|2023-01-12 09:40:00|12175.5|12174|12175.5|12174|12178.9|12177.4|12174.6|12173.1|762
1673516700000|2023-01-12 09:45:00|12175.7|12174.2|12178.2|12176.7|12179|12177.5|12170.5|12169.2|688
1673517000000|2023-01-12 09:50:00|12178|12176.5|12178.5|12177|12182.8|12181.3|12176.3|12174.8|642
1673517300000|2023-01-12 09:55:00|12178.7|12177.2|12177.8|12176.3|12181.3|12179.8|12176|12174.5|582
1673517600000|2023-01-12 10:00:00|12177.9|12176.4|12172.7|12171.2|12178.1|12176.6|12170.7|12169.2|677
1673517900000|2023-01-12 10:05:00|12172.6|12171.1|12168.9|12167.4|12172.9|12171.4|12164.5|12163.1|660
1673518200000|2023-01-12 10:10:00|12169|12167.5|12167.2|12165.7|12172.6|12171.1|12166.3|12164.8|642
1673518500000|2023-01-12 10:15:00|12167.3|12165.8|12161.2|12159.7|12169|12167.5|12157.4|12155.9|667
1673518800000|2023-01-12 10:20:00|12161.1|12159.6|12159.5|12158.6|12166.8|12165.7|12159.3|12158.2|580
1673519100000|2023-01-12 10:25:00|12159.4|12158.5|12155.3|12153.8|12159.4|12158.5|12151.3|12149.8|750
1673519400000|2023-01-12 10:30:00|12155.2|12153.7|12156.7|12155.2|12160|12158.5|12152.2|12150.7|698
1673519700000|2023-01-12 10:35:00|12156.6|12155.1|12160.9|12159.4|12162.2|12160.7|12156.2|12154.7|590
1673520000000|2023-01-12 10:40:00|12160.8|12159.3|12173.3|12171.8|12174.4|12172.9|12159.4|12157.9|682
1673520300000|2023-01-12 10:45:00|12173.2|12171.7|12180.6|12179.1|12183.5|12182|12172.6|12171|643
1673520600000|2023-01-12 10:50:00|12180.7|12179.2|12184.4|12182.9|12191.7|12190.2|12180.1|12178.6|735
1673520900000|2023-01-12 10:55:00|12184.6|12183.1|12179.8|12178.3|12187|12185.5|12178.7|12177.2|656
1673521200000|2023-01-12 11:00:00|12179.7|12178.2|12175|12173.5|12181.7|12180.2|12174.4|12172.9|644
1673521500000|2023-01-12 11:05:00|12175.5|12174|12170.9|12169.4|12178.1|12176.6|12168.2|12166.7|516
1673521800000|2023-01-12 11:10:00|12171|12169.5|12169.1|12167.6|12173.1|12171.6|12167|12165.5|429
1673522100000|2023-01-12 11:15:00|12169|12167.5|12164.1|12162.6|12169.3|12167.8|12157.3|12155.8|564
1673522400000|2023-01-12 11:20:00|12164|12162.5|12156.3|12154.8|12164.8|12163.3|12155.8|12154.3|622
1673522700000|2023-01-12 11:25:00|12156.4|12154.9|12163.8|12162.3|12164.7|12163|12155.1|12153.6|694
1673523000000|2023-01-12 11:30:00|12163.7|12162.2|12164.3|12162.8|12166.4|12164.8|12160.5|12159|766
1673523300000|2023-01-12 11:35:00|12164.2|12162.7|12164.1|12162.6|12168.6|12167.1|12162.2|12160.7|505
1673523600000|2023-01-12 11:40:00|12163.5|12162|12158.8|12157.3|12165.2|12163.7|12158.7|12157.2|318
1673523900000|2023-01-12 11:45:00|12158.9|12157.4|12159.4|12157.9|12161.4|12159.9|12157|12155.1|378
1673524200000|2023-01-12 11:50:00|12159.3|12157.8|12162.6|12161.1|12164.8|12163.3|12157.9|12156.4|441
1673524500000|2023-01-12 11:55:00|12162.5|12161|12162|12160.5|12166.6|12165.1|12161.1|12159.7|496
1673524800000|2023-01-12 12:00:00|12162.1|12160.6|12159.3|12157.8|12170.4|12168.9|12157.2|12156.3|609
1673525100000|2023-01-12 12:05:00|12159.2|12157.7|12158.6|12157.1|12160|12158.5|12154.4|12152.9|635
1673525400000|2023-01-12 12:10:00|12158.5|12157|12163.9|12162.4|12166.4|12164.9|12158.5|12157|529
1673525700000|2023-01-12 12:15:00|12164.2|12162.7|12163.5|12161.3|12166.3|12164.8|12161.5|12160|640
1673526000000|2023-01-12 12:20:00|12163.1|12161.2|12160.4|12157.4|12163.5|12161.7|12154.9|12152.9|1083
1673526300000|2023-01-12 12:25:00|12160.3|12157.3|12157.8|12155.5|12162.5|12159.9|12156.4|12154.4|949
1673526600000|2023-01-12 12:30:00|12157.4|12155.3|12155.4|12153.9|12160.6|12158.9|12155|12153.2|847
1673526900000|2023-01-12 12:35:00|12155.8|12153.4|12154.1|12151.7|12159.3|12157.2|12152|12150.1|963
1673527200000|2023-01-12 12:40:00|12154|12151.9|12145.9|12144.4|12154.8|12153|12143.3|12141.8|694
1673527500000|2023-01-12 12:45:00|12145.8|12144.3|12140.8|12139.3|12146.9|12145.3|12138.7|12137.4|707
1673527800000|2023-01-12 12:50:00|12140.7|12139.2|12129.1|12127.6|12142.5|12141|12127.8|12126.3|686
1673528100000|2023-01-12 12:55:00|12129|12127.5|12134.4|12132.9|12139.8|12138.3|12128.8|12127.3|831
1673528400000|2023-01-12 13:00:00|12134.7|12133.2|12143.8|12142.3|12145|12143.5|12129.5|12128.6|752
1673528700000|2023-01-12 13:05:00|12143.9|12142.4|12143.5|12142|12146.3|12144.8|12139.6|12138.1|659
1673529000000|2023-01-12 13:10:00|12143.7|12142.2|12146|12144.5|12147.7|12146.2|12137.7|12136.2|560
1673529300000|2023-01-12 13:15:00|12145.9|12144.4|12155.8|12154.3|12156.1|12154.6|12141.5|12140|725
1673529600000|2023-01-12 13:20:00|12154.9|12153.4|12154.3|12152.8|12156.7|12155.2|12148.4|12146.9|1488
1673529900000|2023-01-12 13:25:00|12154.5|12153|12146.1|12135.1|12186|12183.3|12145.7|12134.7|2081
1673530200000|2023-01-12 13:30:00|12145.4|12134.4|12200.5|12199|12200.5|12199|12092.2|12081.2|2637
1673530500000|2023-01-12 13:35:00|12200.1|12198.6|12180.1|12178.6|12222.4|12220.9|12168.5|12167|2549
1673530800000|2023-01-12 13:40:00|12179.3|12177.8|12162.7|12161.1|12194.5|12192.4|12160.6|12158.9|2550
1673531100000|2023-01-12 13:45:00|12162.6|12160.3|12205.3|12203.8|12205.3|12203.8|12162|12160.3|2576
1673531400000|2023-01-12 13:50:00|12206|12204.5|12227.7|12226.2|12232.6|12230.4|12198.3|12196.3|2403
1673531700000|2023-01-12 13:55:00|12227.4|12225.9|12237.2|12235.4|12243.5|12242|12224.8|12222.9|2365
1673532000000|2023-01-12 14:00:00|12237.4|12235.6|12223.3|12221.8|12241|12239.4|12216.1|12214.6|1884
1673532300000|2023-01-12 14:05:00|12223.6|12222.1|12209.5|12208|12224.1|12222.6|12208.5|12207|1650
1673532600000|2023-01-12 14:10:00|12209.2|12207.7|12188.6|12187.1|12211.2|12209.7|12186|12184.5|1666
1673532900000|2023-01-12 14:15:00|12188.9|12187.4|12179.8|12178.3|12200.2|12198.7|12179.5|12178|1500
1673533200000|2023-01-12 14:20:00|12179.7|12178.2|12208|12206.5|12209.4|12207.9|12177.8|12176.3|1474
1673533500000|2023-01-12 14:25:00|12208.3|12206.8|12206.8|12205.3|12216|12214.6|12205.5|12204|1457
1673533800000|2023-01-12 14:30:00|12206.9|12205.4|12190.9|12189.4|12216.2|12214.7|12190.8|12189.3|1730
1673534100000|2023-01-12 14:35:00|12190.8|12189.3|12183.6|12182.1|12194|12192.5|12171.9|12170.1|1759
1673534400000|2023-01-12 14:40:00|12183.5|12182|12139.2|12137.7|12184.1|12182.6|12138.7|12137.2|1683
1673534700000|2023-01-12 14:45:00|12139|12137.5|12129.8|12128.3|12148.3|12147.1|12129.2|12127.7|1659
1673535000000|2023-01-12 14:50:00|12129.9|12128.4|12099.7|12098.2|12129.9|12128.4|12092.2|12090.7|1661
1673535300000|2023-01-12 14:55:00|12099.1|12097.6|12117.1|12115.6|12122|12120.5|12089.3|12087.8|1723
1673535600000|2023-01-12 15:00:00|12117.2|12115.7|12132.7|12131.2|12134.7|12133.2|12112.6|12111.1|1552
1673535900000|2023-01-12 15:05:00|12132.6|12131.1|12119|12117.5|12132.9|12131.4|12112.4|12110.9|1509
1673536200000|2023-01-12 15:10:00|12119.3|12117.8|12146.3|12144.8|12154.9|12153.4|12119.3|12117.8|1688
1673536500000|2023-01-12 15:15:00|12146.1|12144.6|12156.9|12155.4|12158.2|12156.7|12145.8|12144.3|1380
1673536800000|2023-01-12 15:20:00|12156.8|12155.3|12142.2|12140.7|12159.4|12158.1|12132.9|12131.4|1415
1673537100000|2023-01-12 15:25:00|12142.1|12140.6|12147.9|12146.4|12155|12153.5|12141.8|12139.9|1339
1673537400000|2023-01-12 15:30:00|12147.8|12146.3|12150.3|12148.8|12151.1|12149.6|12131|12129.5|1441
1673537700000|2023-01-12 15:35:00|12150.2|12148.7|12169.3|12167.8|12170|12168.5|12149.9|12148.4|1316
1673538000000|2023-01-12 15:40:00|12169.7|12168.2|12155.5|12154|12172.1|12170.6|12149.8|12148.3|1487
1673538300000|2023-01-12 15:45:00|12155.6|12154.1|12157.4|12155.9|12160.3|12158.8|12143|12141.5|1572
1673538600000|2023-01-12 15:50:00|12157.2|12155.7|12151.9|12150.4|12160|12158.5|12149.2|12147.7|1468
1673538900000|2023-01-12 15:55:00|12152.1|12150.6|12156.3|12154.8|12167.3|12165.8|12152|12150.5|1551
1673539200000|2023-01-12 16:00:00|12156.5|12155|12163.8|12162.3|12163.8|12162.3|12146.9|12145.9|1376
1673539500000|2023-01-12 16:05:00|12163.7|12162.2|12164.1|12162.6|12167.8|12166.3|12158.1|12156.6|1137
1673539800000|2023-01-12 16:10:00|12164.2|12162.7|12174.7|12173.2|12175.2|12174.1|12158.4|12156.9|1117
1673540100000|2023-01-12 16:15:00|12174.9|12173.4|12181.8|12180.3|12183.8|12182.3|12171.5|12170|1097
1673540400000|2023-01-12 16:20:00|12181.9|12180.4|12174.6|12173.1|12181.9|12180.4|12172.7|12171.2|1010
1673540700000|2023-01-12 16:25:00|12174.7|12173.2|12169.3|12167.8|12175.6|12174.1|12165.2|12163.7|1162
1673541000000|2023-01-12 16:30:00|12169.6|12168.1|12163.7|12162.2|12173.1|12171.6|12160.8|12159.3|1081
1673541300000|2023-01-12 16:35:00|12163.8|12162.3|12162.7|12161.2|12166.3|12164.8|12160.5|12159|955
1673541600000|2023-01-12 16:40:00|12162.9|12161.4|12174|12172.5|12175.6|12174.1|12161.7|12160.2|1095
1673541900000|2023-01-12 16:45:00|12174.2|12172.7|12172.2|12170.7|12177.8|12176.3|12170|12168.5|966
1673542200000|2023-01-12 16:50:00|12172.3|12170.8|12172.5|12171|12175|12173.5|12168.6|12167.1|853
1673542500000|2023-01-12 16:55:00|12172.6|12171.1|12181.3|12179.8|12184.1|12182.6|12172.3|12170.8|849
1673542800000|2023-01-12 17:00:00|12181.4|12179.9|12181.8|12180.3|12187.2|12185.7|12180.7|12179.2|832
1673543100000|2023-01-12 17:05:00|12182|12180.5|12188|12186.5|12189.9|12188.4|12181.9|12180.4|676
1673543400000|2023-01-12 17:10:00|12188.1|12186.6|12197.2|12195.7|12202.8|12201.3|12187.8|12186.3|715
1673543700000|2023-01-12 17:15:00|12197.5|12196|12200.7|12199.2|12203.5|12202|12193.1|12191.6|644
1673544000000|2023-01-12 17:20:00|12200.8|12199.3|12199.8|12198.3|12202.9|12201.4|12198.8|12197.3|674
1673544300000|2023-01-12 17:25:00|12199.9|12198.4|12199.8|12198.3|12206.7|12205.2|12198|12196.5|759
1673544600000|2023-01-12 17:30:00|12199.7|12198.2|12213.5|12212|12216.8|12215.9|12198|12196.5|916
1673544900000|2023-01-12 17:35:00|12213.4|12211.9|12213.2|12211.7|12218.3|12216.8|12211.7|12210.2|796
1673545200000|2023-01-12 17:40:00|12213|12211.5|12209.6|12208.1|12217.3|12215.8|12209.2|12207.7|862
1673545500000|2023-01-12 17:45:00|12209.5|12208|12210.9|12209.4|12214.9|12213.4|12209.5|12208|780
1673545800000|2023-01-12 17:50:00|12210.8|12209.3|12219|12217.5|12220.9|12219.4|12210.8|12209.3|767
1673546100000|2023-01-12 17:55:00|12219.6|12218.1|12229.5|12228|12230.7|12229.2|12219.4|12217.9|607
1673546400000|2023-01-12 18:00:00|12229.6|12228.1|12238.5|12237|12244.1|12242.4|12229.2|12227.7|878
1673546700000|2023-01-12 18:05:00|12238.7|12237.2|12241|12239.5|12244.7|12243.2|12236.7|12235.2|929
1673547000000|2023-01-12 18:10:00|12240.9|12239.4|12244.3|12242.8|12245.7|12244.2|12237.7|12236.2|741
1673547300000|2023-01-12 18:15:00|12244.4|12242.9|12238.3|12236.8|12247.7|12246.2|12238.2|12236.7|853
1673547600000|2023-01-12 18:20:00|12238.2|12236.7|12233.8|12232.3|12241.7|12240.2|12232.4|12230.9|878
1673547900000|2023-01-12 18:25:00|12233.6|12232.1|12224.4|12222.9|12234.2|12232.7|12219.4|12217.9|1063
1673548200000|2023-01-12 18:30:00|12224.5|12223|12224.1|12222.6|12228.7|12227.2|12221.4|12219.9|1069
1673548500000|2023-01-12 18:35:00|12224|12222.5|12222.7|12221.2|12227.3|12226.1|12221.4|12219.9|912
1673548800000|2023-01-12 18:40:00|12222.8|12221.3|12224.6|12223.1|12225.2|12223.7|12221.3|12219.9|584
1673549100000|2023-01-12 18:45:00|12224.5|12223|12226.5|12225|12229.6|12228.1|12222.8|12221.3|691
1673549400000|2023-01-12 18:50:00|12226.9|12225.4|12229.5|12228|12233.2|12232.3|12226.9|12225.4|568
1673549700000|2023-01-12 18:55:00|12229.6|12228.1|12229.5|12228|12232.2|12231.2|12227.8|12226.5|685
1673550000000|2023-01-12 19:00:00|12229.4|12227.9|12224.2|12222.7|12229.7|12228.6|12222|12220.5|711
1673550300000|2023-01-12 19:05:00|12224.4|12222.9|12219.5|12218|12225.7|12224.2|12218.4|12217|804
1673550600000|2023-01-12 19:10:00|12219.6|12218.1|12221.6|12220.1|12222.6|12221.1|12217.5|12216.1|687
1673550900000|2023-01-12 19:15:00|12221.5|12220|12214.3|12212.8|12222.3|12221.2|12213.7|12212.4|633
1673551200000|2023-01-12 19:20:00|12214.2|12212.7|12211.4|12209.9|12218.5|12217.4|12210.5|12209.2|716
1673551500000|2023-01-12 19:25:00|12211.5|12210|12207.9|12206.4|12212.4|12211.3|12206.4|12205.2|704
1673551800000|2023-01-12 19:30:00|12208|12206.5|12213.1|12211.6|12214.2|12212.7|12206.4|12205.2|715
1673552100000|2023-01-12 19:35:00|12212.8|12211.3|12215.6|12214.1|12216.7|12215.2|12210.2|12208.7|513
1673552400000|2023-01-12 19:40:00|12215.7|12214.2|12217.1|12215.6|12217.2|12215.7|12214.2|12212.7|565
1673552700000|2023-01-12 19:45:00|12217.2|12215.7|12223.4|12221.9|12223.5|12222.2|12215.4|12214.3|495
1673553000000|2023-01-12 19:50:00|12223.5|12222|12216.9|12215.4|12223.8|12222.8|12216.1|12214.6|603
1673553300000|2023-01-12 19:55:00|12216.8|12215.3|12223.4|12222.5|12224.5|12223.2|12214|12212.9|728
1673553600000|2023-01-12 20:00:00|12223.7|12222.2|12215.8|12214.3|12223.9|12223|12215.5|12214.3|744
1673553900000|2023-01-12 20:05:00|12215.7|12214.2|12211.4|12209.9|12217.8|12216.3|12211.4|12209.9|551
1673554200000|2023-01-12 20:10:00|12211.5|12210|12212.5|12211|12214.6|12213.1|12210.6|12209.1|597
1673554500000|2023-01-12 20:15:00|12212.6|12211.1|12213.1|12211.6|12217|12215.5|12211.3|12209.8|646
1673554800000|2023-01-12 20:20:00|12213.3|12211.8|12210.3|12208.8|12217.9|12216.5|12209.7|12208.2|733
1673555100000|2023-01-12 20:25:00|12210.4|12208.9|12211.8|12210.3|12215.6|12214.1|12209.4|12207.9|598
1673555400000|2023-01-12 20:30:00|12211.9|12210.4|12214.1|12212.6|12215.2|12213.7|12211.7|12210.2|632
1673555700000|2023-01-12 20:35:00|12213.8|12212.3|12211.7|12210.2|12214.2|12212.7|12210.9|12209.5|585
1673556000000|2023-01-12 20:40:00|12211.6|12210.1|12212.4|12210.9|12215|12213.5|12210.8|12209.3|572
1673556300000|2023-01-12 20:45:00|12212.3|12210.8|12211.2|12209.7|12212.5|12211|12209.3|12207.8|546
1673556600000|2023-01-12 20:50:00|12211.3|12209.8|12212.8|12211.3|12216.7|12215.2|12210.8|12209.6|774
1673556900000|2023-01-12 20:55:00|12213|12211.5|12215.3|12213.8|12216|12214.5|12213|12211.5|407
1673557200000|2023-01-12 21:00:00|12215.4|12213.9|12217.4|12215.9|12217.4|12215.9|12213.3|12211.8|319
1673557500000|2023-01-12 21:05:00|12217.3|12215.8|12215.9|12214.4|12217.8|12216.3|12214.7|12213.2|209
1673557800000|2023-01-12 21:10:00|12216|12214.5|12216.1|12215.2|12216.5|12215.2|12215.2|12213.7|86
1673558100000|2023-01-12 21:15:00|12216|12215.1|12214.9|12213.4|12216.5|12215.3|12214.8|12213.1|117
1673558400000|2023-01-12 21:20:00|12215|12213.5|12215|12213.5|12217.6|12216.1|12212.2|12210.4|261
1673558700000|2023-01-12 21:25:00|12215.3|12213.8|12217.6|12216.1|12218.4|12216.9|12215.1|12213.4|277
1673559000000|2023-01-12 21:30:00|12217.5|12216|12214.6|12213.1|12218.2|12216.7|12214.6|12213.1|295
1673559300000|2023-01-12 21:35:00|12214.7|12213.2|12214.2|12212.7|12215.3|12213.8|12213.8|12212.3|275
1673559600000|2023-01-12 21:40:00|12214.3|12212.8|12213.3|12211.8|12214.7|12213.2|12212.7|12211|251
1673559900000|2023-01-12 21:45:00|12213.7|12211.5|12214.3|12212.1|12214.7|12212.2|12212|12209.8|355
1673560200000|2023-01-12 21:50:00|12214.4|12212.2|12213.4|12211.9|12215.2|12212.9|12213.1|12210.4|838
1673560500000|2023-01-12 21:55:00|12213.9|12211.2|12216.6|12206.3|12218.8|12212.6|12213|12206.3|531
1673560800000|2023-01-12 22:00:00|12216.9|12205.9|12220.8|12209.8|12220.8|12209.8|12212.3|12201.3|58
1673561100000|2023-01-12 22:05:00|12218.3|12207.3|12218.3|12207.3|12228.3|12217.3|12216.3|12205.3|154
1673561400000|2023-01-12 22:10:00|12218.2|12207.2|12222.3|12211.3|12225.8|12214.8|12218|12207|141
1673561700000|2023-01-12 22:15:00|12222.1|12211.1|12224.3|12213.3|12228.6|12217.6|12221|12210|75
1673562000000|2023-01-12 22:20:00|12224.4|12213.4|12222.9|12211.9|12226.4|12215.4|12222|12211|56
1673562300000|2023-01-12 22:25:00|12223|12212|12224.1|12213.1|12224.5|12213.5|12219.1|12208.1|42
1673562600000|2023-01-12 22:30:00|12224.3|12213.3|12224.1|12213.1|12226.3|12215.3|12220.5|12209.5|193
1673562900000|2023-01-12 22:35:00|12221.9|12210.9|12221.3|12210.3|12222.9|12211.9|12220.8|12209.8|76
1673563200000|2023-01-12 22:40:00|12221.7|12210.7|12221.7|12210.7|12223.6|12212.6|12219.9|12208.9|82
1673563500000|2023-01-12 22:45:00|12220|12209|12221.2|12210.2|12222.9|12211.9|12219.7|12208.7|103
1673563800000|2023-01-12 22:50:00|12221.3|12210.3|12222|12211|12223.8|12212.8|12219.2|12208.2|129
1673564100000|2023-01-12 22:55:00|12222.3|12211.3|12221.4|12210.4|12225.1|12214.1|12218.1|12207.1|144
1673564400000|2023-01-12 23:00:00|12221|12210|12215.2|12204.2|12225.8|12214.8|12209.9|12200.4|800
1673564700000|2023-01-12 23:05:00|12215.1|12204.1|12218.8|12214.4|12222.2|12215.4|12212.9|12204.1|217
1673565000000|2023-01-12 23:10:00|12218.9|12214.5|12213.6|12209.6|12222|12216.2|12213|12207.1|290
1673565300000|2023-01-12 23:15:00|12214.2|12209.2|12217.6|12213.7|12218.3|12214.5|12214.2|12209.2|1051
1673565600000|2023-01-12 23:20:00|12217.7|12214.1|12218.9|12215.8|12223.5|12220.2|12216.7|12213.3|1054
1673565900000|2023-01-12 23:25:00|12219|12215.9|12219.3|12216.5|12220.2|12217|12217.3|12214|488
1673566200000|2023-01-12 23:30:00|12219.8|12216.4|12216.3|12213.2|12219.9|12216.8|12215.1|12212.1|595
1673566500000|2023-01-12 23:35:00|12216.4|12213.1|12216.3|12213.8|12216.8|12214.4|12215.2|12212.9|308
1673566800000|2023-01-12 23:40:00|12216.4|12213.9|12215.8|12213.3|12217.3|12214.8|12214.5|12212.5|408
1673567100000|2023-01-12 23:45:00|12215.9|12213.4|12215.6|12213.1|12216.8|12214.6|12214.8|12212.3|435
1673567400000|2023-01-12 23:50:00|12215.7|12213.6|12213.8|12211.4|12216|12213.6|12213.4|12210.9|458
1673567700000|2023-01-12 23:55:00|12213.9|12211.5|12218.2|12215.4|12219.4|12217|12213.7|12211.3|491
1673568000000|2023-01-13 00:00:00|12218.1|12215.5|12223.2|12221.7|12224.8|12222.9|12216.3|12213.8|826
1673568300000|2023-01-13 00:05:00|12223.3|12221.8|12221.4|12219.9|12224.3|12222.5|12219.3|12217.7|507
1673568600000|2023-01-13 00:10:00|12221.3|12219.8|12221.4|12219.9|12223|12221|12219.4|12217.4|503
1673568900000|2023-01-13 00:15:00|12221.7|12219|12222|12220.5|12224.5|12222.4|12219.4|12217.7|628
1673569200000|2023-01-13 00:20:00|12222.1|12220.6|12231.2|12229.7|12231.7|12229.7|12221.8|12220.1|831
1673569500000|2023-01-13 00:25:00|12231.7|12229.5|12225.5|12223.3|12233.9|12232.2|12224.4|12222.6|736
1673569800000|2023-01-13 00:30:00|12225.6|12223.2|12217.1|12215.6|12226.9|12225|12215.5|12214|725
1673570100000|2023-01-13 00:35:00|12216.7|12215.2|12214.3|12212.8|12220|12218.5|12213.9|12212.4|732
1673570400000|2023-01-13 00:40:00|12214.2|12212.7|12212.7|12211.2|12217.2|12215.3|12212.1|12210.6|627
1673570700000|2023-01-13 00:45:00|12212.6|12211.1|12209.7|12208.2|12214|12212.1|12209.2|12207.1|655
1673571000000|2023-01-13 00:50:00|12209.6|12208.1|12210.3|12208.8|12210.8|12209.3|12205|12203.5|840
1673571300000|2023-01-13 00:55:00|12210.4|12208.9|12209.2|12207.7|12213.2|12211.5|12208.2|12206.4|755
1673571600000|2023-01-13 01:00:00|12209.3|12207.8|12210.6|12209.1|12211|12209.2|12206.4|12204.9|603
1673571900000|2023-01-13 01:05:00|12210.5|12209|12214.8|12213.3|12217.1|12215.6|12208.6|12207.1|529
1673572200000|2023-01-13 01:10:00|12215|12213.5|12215.2|12213.1|12216|12214.4|12211.6|12210.1|559
1673572500000|2023-01-13 01:15:00|12215.3|12213.2|12206.5|12205|12215.4|12213.4|12206.5|12205|626
1673572800000|2023-01-13 01:20:00|12206.6|12205.1|12213.3|12211.1|12214|12212.4|12205.3|12203.8|869
1673573100000|2023-01-13 01:25:00|12213|12211.5|12212.7|12211.2|12214.2|12212.7|12208.5|12207|677
1673573400000|2023-01-13 01:30:00|12212.5|12211|12205.5|12204|12212.6|12211.1|12205.3|12203.8|849
1673573700000|2023-01-13 01:35:00|12205.6|12204.1|12206.7|12205.2|12208.5|12207|12203.6|12201.8|712
1673574000000|2023-01-13 01:40:00|12206.6|12205.1|12214.8|12213.3|12215.8|12214.3|12206.4|12204.9|698
1673574300000|2023-01-13 01:45:00|12214.7|12213.2|12209.1|12207.6|12215.2|12213.7|12208.8|12207.2|647
1673574600000|2023-01-13 01:50:00|12209.2|12207.7|12217.9|12216.4|12218.7|12217.2|12207.8|12206.2|625
1673574900000|2023-01-13 01:55:00|12217.7|12216.2|12219.6|12218.1|12220.1|12218.3|12215.7|12213.7|739
1673575200000|2023-01-13 02:00:00|12219.3|12217.8|12215.5|12214|12220.1|12218.6|12215.4|12213.9|638
1673575500000|2023-01-13 02:05:00|12215.8|12214.3|12207.4|12205.9|12216.1|12214.6|12207.3|12205.8|746
1673575800000|2023-01-13 02:10:00|12207.5|12206|12202.1|12200.6|12207.8|12206|12199.4|12197.5|835
1673576100000|2023-01-13 02:15:00|12201.4|12199.9|12194.7|12193.2|12201.9|12200|12190.6|12188.9|907
1673576400000|2023-01-13 02:20:00|12195.1|12192.9|12196.8|12195.3|12199.7|12198.2|12194.5|12192.8|715
1673576700000|2023-01-13 02:25:00|12197.3|12195.1|12197.3|12195.8|12199.7|12198.2|12194.7|12193.2|628
1673577000000|2023-01-13 02:30:00|12197|12195.5|12204.6|12203.1|12205.1|12203.6|12196.4|12194.9|659
1673577300000|2023-01-13 02:35:00|12204.7|12203.2|12206.5|12205|12207.6|12206.1|12202.5|12201|655
1673577600000|2023-01-13 02:40:00|12206.6|12205.1|12208.1|12206.6|12208.4|12206.9|12205.2|12203.7|535
1673577900000|2023-01-13 02:45:00|12207.8|12206.3|12206.8|12204.6|12209.1|12207.6|12205.6|12204.1|559
1673578200000|2023-01-13 02:50:00|12206.5|12204.7|12207.2|12205.7|12207.5|12206|12204.2|12202.7|616
1673578500000|2023-01-13 02:55:00|12207.1|12205.6|12204.9|12203.4|12208.2|12206.5|12203.3|12201.8|687
1673578800000|2023-01-13 03:00:00|12205.3|12203.2|12203.6|12202.1|12206.9|12205.2|12203.5|12201.8|601
1673579100000|2023-01-13 03:05:00|12203.4|12201.9|12201.5|12200|12205.4|12203.9|12200.2|12198.6|455
1673579400000|2023-01-13 03:10:00|12201.6|12200.1|12203.5|12202|12204.3|12202.8|12201.1|12199.6|434
1673579700000|2023-01-13 03:15:00|12203.3|12201.8|12201|12199.5|12203.4|12201.9|12200.4|12198.9|373
1673580000000|2023-01-13 03:20:00|12201.4|12199.9|12201.5|12200|12202.9|12201.3|12200.4|12198.9|345
1673580300000|2023-01-13 03:25:00|12201.4|12199.9|12204.4|12202.9|12205|12203.5|12201.3|12199.8|300
1673580600000|2023-01-13 03:30:00|12204.1|12202.6|12202.8|12201.3|12205.7|12203.9|12202.6|12201.1|305
1673580900000|2023-01-13 03:35:00|12202.9|12201.4|12200.6|12199.1|12204.4|12202.9|12200.4|12198.9|260
1673581200000|2023-01-13 03:40:00|12200.5|12199|12199.7|12198.2|12201.1|12199.6|12199.5|12198|191
1673581500000|2023-01-13 03:45:00|12199.6|12198.1|12197.6|12196.1|12200.7|12199.2|12197.5|12196|288
1673581800000|2023-01-13 03:50:00|12197.7|12196.2|12196.9|12195.4|12198.6|12197.1|12195.3|12193.8|415
1673582100000|2023-01-13 03:55:00|12196.8|12195.3|12199.5|12198|12200.6|12198.8|12195.8|12194.2|421
1673582400000|2023-01-13 04:00:00|12199.6|12198.1|12194.7|12193.2|12200.4|12198.9|12194.5|12193|391
1673582700000|2023-01-13 04:05:00|12194.8|12193.3|12195.1|12193.6|12195.5|12193.8|12194.2|12192.7|233
1673583000000|2023-01-13 04:10:00|12195.3|12193.8|12191.4|12189.9|12195.3|12193.8|12190.7|12189.2|284
1673583300000|2023-01-13 04:15:00|12191.3|12189.8|12191.5|12190|12194.2|12192.4|12190.7|12189.2|256
1673583600000|2023-01-13 04:20:00|12191.4|12189.9|12194.2|12192.7|12194.4|12192.9|12191|12189.5|281
1673583900000|2023-01-13 04:25:00|12194.1|12192.6|12194.7|12193.2|12195.7|12194.2|12192.5|12191|235
1673584200000|2023-01-13 04:30:00|12194.6|12193.1|12195.7|12194.2|12196.9|12195.4|12194.4|12192.9|325
1673584500000|2023-01-13 04:35:00|12195.6|12194.1|12195|12193.5|12196.7|12194.7|12194.3|12192.5|254
1673584800000|2023-01-13 04:40:00|12195.1|12193.6|12196.2|12194.7|12196.7|12195.2|12194.3|12192.8|219
1673585100000|2023-01-13 04:45:00|12196.1|12194.6|12194.1|12192.6|12196.6|12195.1|12193.2|12191.7|222
1673585400000|2023-01-13 04:50:00|12194.2|12192.7|12190.1|12188.6|12194.2|12192.7|12187.7|12186.2|349
1673585700000|2023-01-13 04:55:00|12189.6|12188.1|12191|12189.5|12191.1|12189.6|12188.7|12187.2|231
1673586000000|2023-01-13 05:00:00|12191.1|12189.6|12192.5|12191|12194.1|12192.6|12189.6|12188.1|395
1673586300000|2023-01-13 05:05:00|12192.3|12190.8|12192.1|12190.6|12193.5|12192|12191.1|12189.6|376
1673586600000|2023-01-13 05:10:00|12192|12190.5|12192.6|12191.1|12193.4|12191.9|12191.7|12190.2|336
1673586900000|2023-01-13 05:15:00|12192.5|12191|12193.7|12192.2|12194.6|12193.1|12191.5|12189.8|432
1673587200000|2023-01-13 05:20:00|12193.6|12192.1|12187.6|12186.1|12194.1|12192.6|12187.1|12185.6|446
1673587500000|2023-01-13 05:25:00|12187.7|12186.2|12184.2|12182.7|12189.2|12187.7|12183.7|12182|495
1673587800000|2023-01-13 05:30:00|12184.1|12182.6|12182.3|12180.8|12184.5|12183|12180.3|12178.8|499
1673588100000|2023-01-13 05:35:00|12182.4|12180.9|12177.2|12175.7|12182.5|12181|12176.7|12175.2|462
1673588400000|2023-01-13 05:40:00|12177.1|12175.6|12181.6|12180.1|12182.7|12181|12176.9|12175.4|541
1673588700000|2023-01-13 05:45:00|12181.5|12180|12182.1|12180.6|12182.7|12181.2|12178.8|12176.9|497
1673589000000|2023-01-13 05:50:00|12182.3|12180.8|12181.2|12179.7|12182.4|12180.9|12180.1|12178.6|447
1673589300000|2023-01-13 05:55:00|12181.3|12179.8|12181.9|12180.4|12182.9|12181.5|12180.4|12178.9|345
1673589600000|2023-01-13 06:00:00|12182.2|12180.7|12186.8|12184.6|12187.5|12186|12181.6|12180.1|482
1673589900000|2023-01-13 06:05:00|12186.6|12185.1|12188.2|12186.7|12188.3|12187.3|12185|12183.4|523
1673590200000|2023-01-13 06:10:00|12188.1|12186.6|12186.6|12185.1|12188.8|12187.3|12185.9|12184|460
1673590500000|2023-01-13 06:15:00|12186.7|12185.2|12190.1|12188.6|12190.4|12189.2|12185.5|12184|520
1673590800000|2023-01-13 06:20:00|12190|12188.5|12196.6|12195.1|12197.6|12196.1|12189.2|12187.7|808
1673591100000|2023-01-13 06:25:00|12196.5|12195|12193.4|12191.9|12197.7|12196.5|12193.2|12191.7|416
1673591400000|2023-01-13 06:30:00|12193.3|12191.8|12198.8|12197.3|12200.6|12199.1|12192.7|12191.1|524
1673591700000|2023-01-13 06:35:00|12198.7|12197.2|12201.5|12200|12202.7|12201.2|12197.3|12195.8|700
1673592000000|2023-01-13 06:40:00|12201.4|12199.9|12203.7|12202.2|12205.3|12203.7|12200.9|12199.4|628
1673592300000|2023-01-13 06:45:00|12203.8|12202.3|12204.9|12203.4|12209|12207.5|12202.8|12201.3|472
1673592600000|2023-01-13 06:50:00|12205|12203.5|12205.2|12203.7|12206.9|12205.4|12203.1|12201.6|573
1673592900000|2023-01-13 06:55:00|12205.3|12203.8|12203.7|12198.7|12208.3|12206.8|12199.7|12197.3|672
1673593200000|2023-01-13 07:00:00|12203.8|12198.8|12192.3|12190.8|12211.5|12209.8|12192.1|12190.5|1028
1673593500000|2023-01-13 07:05:00|12192.4|12190.9|12196.9|12195.4|12202.3|12200.8|12189.2|12187.5|828
1673593800000|2023-01-13 07:10:00|12196.4|12194.9|12198.5|12197|12200.3|12198.6|12194.6|12192.9|768
1673594100000|2023-01-13 07:15:00|12198.3|12196.8|12199.6|12198.1|12202.4|12200.9|12197.4|12195.9|742
1673594400000|2023-01-13 07:20:00|12199.7|12198.2|12198.7|12197.2|12200.6|12199.1|12193.5|12192|719
1673594700000|2023-01-13 07:25:00|12198.8|12197.3|12195.3|12193.8|12200.2|12198.7|12194.3|12192.8|692
1673595000000|2023-01-13 07:30:00|12195.2|12193.7|12207|12205.5|12207.7|12206.2|12194.2|12192.7|755
1673595300000|2023-01-13 07:35:00|12207.1|12205.6|12201.7|12200.2|12208.9|12207.4|12200.7|12199.2|760
1673595600000|2023-01-13 07:40:00|12201.8|12200.3|12205.8|12204.3|12206.7|12205.2|12200.7|12199.2|709
1673595900000|2023-01-13 07:45:00|12205.7|12204.2|12205.5|12204|12211|12209.5|12203.8|12202.3|748
1673596200000|2023-01-13 07:50:00|12205.7|12204.2|12211.8|12210.3|12213.5|12212|12205.1|12203.6|824
1673596500000|2023-01-13 07:55:00|12211.9|12210.4|12213.6|12212.1|12214.1|12212.6|12208.6|12207.3|657
1673596800000|2023-01-13 08:00:00|12213.7|12212.2|12205.8|12204.3|12219.2|12217.7|12198.7|12197.2|1097
1673597100000|2023-01-13 08:05:00|12205.9|12204.4|12211.7|12210.2|12217|12215.5|12205.2|12203.7|814
1673597400000|2023-01-13 08:10:00|12211.6|12210.1|12220.8|12219.3|12228.9|12227.4|12210.4|12208.9|1115
1673597700000|2023-01-13 08:15:00|12220.6|12219.1|12217.6|12216.1|12225.9|12224.4|12217.5|12216|1013
1673598000000|2023-01-13 08:20:00|12217.4|12215.9|12224|12222.5|12224.9|12223.4|12216|12214.3|1040
1673598300000|2023-01-13 08:25:00|12224.1|12222.6|12223.8|12222.3|12225|12223.5|12216.6|12215.1|819
1673598600000|2023-01-13 08:30:00|12223.5|12222|12229.9|12228.4|12230.6|12229.1|12219.9|12218.4|1017
1673598900000|2023-01-13 08:35:00|12230|12228.5|12235.8|12234.3|12237.4|12235.9|12227.7|12226.2|940
1673599200000|2023-01-13 08:40:00|12235.7|12234.2|12235.6|12234.1|12239.9|12238.4|12234.9|12233.4|846
1673599500000|2023-01-13 08:45:00|12235|12233.5|12242.5|12241|12249.6|12248.1|12234.8|12233.5|786
1673599800000|2023-01-13 08:50:00|12242.4|12240.9|12240.6|12239.1|12244.7|12243.2|12237.3|12235.6|812
1673600100000|2023-01-13 08:55:00|12240.7|12239.2|12233.7|12232.2|12243|12241.5|12230.5|12229|864
1673600400000|2023-01-13 09:00:00|12233.8|12232.3|12238.2|12236.7|12240.8|12239|12233.3|12231.8|917
1673600700000|2023-01-13 09:05:00|12238.3|12236.8|12237.3|12235.8|12241.3|12239.8|12233.3|12231.8|763
1673601000000|2023-01-13 09:10:00|12237.6|12236.1|12246.8|12245.3|12247.3|12245.5|12236.7|12235.2|715
1673601300000|2023-01-13 09:15:00|12246.7|12245.2|12237.6|12236.1|12249.4|12247.9|12236.1|12234.6|797
1673601600000|2023-01-13 09:20:00|12237.5|12236|12232.8|12231.3|12238.6|12236.8|12231.6|12230.1|672
1673601900000|2023-01-13 09:25:00|12233|12231.5|12229.7|12228.2|12234.7|12233.2|12228.5|12227|689
1673602200000|2023-01-13 09:30:00|12229.6|12228.1|12226.9|12225.4|12230.8|12229.6|12224.5|12223|713
1673602500000|2023-01-13 09:35:00|12226.8|12225.3|12224.8|12223.3|12228.8|12227.3|12224.8|12223.3|605
1673602800000|2023-01-13 09:40:00|12224.9|12223.4|12224.2|12222.7|12229|12227.5|12222.3|12220.8|647
1673603100000|2023-01-13 09:45:00|12224.1|12222.6|12229.7|12228.2|12231|12229.5|12222.4|12220.9|663
1673603400000|2023-01-13 09:50:00|12229.6|12228.1|12227.6|12226.1|12230.8|12229.3|12226.9|12225.4|571
1673603700000|2023-01-13 09:55:00|12227.3|12225.8|12229|12227.5|12229.4|12228|12226.5|12225|576
1673604000000|2023-01-13 10:00:00|12228.9|12227.4|12236.4|12234.9|12242|12240.5|12228.7|12227.2|652
1673604300000|2023-01-13 10:05:00|12236.5|12235|12237.2|12235.7|12241.5|12240|12233.9|12232.4|602
1673604600000|2023-01-13 10:10:00|12237.1|12235.6|12240.4|12238.9|12241.3|12239.8|12234.9|12233.4|633
1673604900000|2023-01-13 10:15:00|12240.3|12238.8|12235.4|12233.9|12241.2|12239.7|12234.8|12233.3|506
1673605200000|2023-01-13 10:20:00|12235.3|12233.8|12240.5|12239|12241.9|12240.2|12234|12232.9|525
1673605500000|2023-01-13 10:25:00|12240.1|12238.6|12238.1|12236.6|12241.7|12240.2|12237.6|12236.1|476
1673605800000|2023-01-13 10:30:00|12238.4|12236.9|12231.5|12230|12239.3|12237.8|12230.2|12229|607
1673606100000|2023-01-13 10:35:00|12231.6|12230.1|12231.3|12229.8|12236.4|12234.7|12228.4|12226.9|590
1673606400000|2023-01-13 10:40:00|12231.2|12229.7|12232.4|12230.9|12238.1|12236.6|12228.7|12227.2|568
1673606700000|2023-01-13 10:45:00|12232.3|12230.8|12231.7|12230.2|12236|12234.5|12230|12228.5|719
1673607000000|2023-01-13 10:50:00|12231.6|12230.1|12229|12227.5|12233.3|12231.8|12226.6|12225.1|703
1673607300000|2023-01-13 10:55:00|12228.7|12227.2|12232|12230.5|12235.1|12233.6|12228.1|12226.6|667
1673607600000|2023-01-13 11:00:00|12231.9|12230.4|12224.8|12223.3|12232.9|12231.4|12224.7|12223.2|691
1673607900000|2023-01-13 11:05:00|12224.6|12223.1|12215.9|12214.4|12227|12225.5|12215.7|12214.2|698
1673608200000|2023-01-13 11:10:00|12215.7|12214.2|12217.1|12215.6|12220.2|12218.7|12215.6|12214.1|641
1673608500000|2023-01-13 11:15:00|12217|12215.5|12214.9|12213.4|12219.4|12217.9|12214.1|12213|587
1673608800000|2023-01-13 11:20:00|12215|12213.5|12205.9|12204.4|12216.9|12215.4|12204.7|12203.2|564
1673609100000|2023-01-13 11:25:00|12206.1|12205.2|12197.9|12196.4|12207.6|12206.1|12195.6|12194.1|741
1673609400000|2023-01-13 11:30:00|12198|12196.5|12189.6|12188.1|12198|12196.5|12188.2|12186.7|752
1673609700000|2023-01-13 11:35:00|12189.7|12188.2|12188.9|12187.4|12193.9|12192.4|12188.8|12187.3|611
1673610000000|2023-01-13 11:40:00|12188.7|12187.2|12187.8|12186.3|12192.5|12191|12184.5|12183|704
1673610300000|2023-01-13 11:45:00|12187.7|12186.2|12178.2|12176.7|12190.3|12188.6|12178|12176.5|739
1673610600000|2023-01-13 11:50:00|12178|12176.5|12176.5|12175|12178.6|12177.1|12172.4|12171.1|793
1673610900000|2023-01-13 11:55:00|12176.1|12174.6|12173.6|12172.7|12179.8|12178.3|12171.4|12170.1|731
1673611200000|2023-01-13 12:00:00|12173.5|12172.6|12178.8|12177.3|12179.8|12178.6|12173.5|12172.1|533
1673611500000|2023-01-13 12:05:00|12178.9|12177.4|12177.6|12176.1|12187.3|12185.8|12175.8|12174.5|662
1673611800000|2023-01-13 12:10:00|12177.7|12176.2|12177.9|12176.4|12181.3|12179.8|12176.5|12175|532
1673612100000|2023-01-13 12:15:00|12177.8|12176.3|12181.8|12180.3|12182.7|12181.2|12176.5|12175|448
1673612400000|2023-01-13 12:20:00|12181.7|12180.2|12179.8|12178.3|12184.9|12183.4|12179.6|12178.1|592
1673612700000|2023-01-13 12:25:00|12179.7|12178.2|12179.1|12177.6|12181.6|12180.1|12176.3|12174.8|585
1673613000000|2023-01-13 12:30:00|12179.2|12177.7|12176.1|12174.6|12179.2|12177.7|12168.5|12167.1|766
1673613300000|2023-01-13 12:35:00|12176|12174.5|12179.3|12177.8|12179.4|12177.9|12168.6|12167.3|676
1673613600000|2023-01-13 12:40:00|12179.5|12178|12184|12182.5|12184|12182.5|12179.5|12178|797
1673613900000|2023-01-13 12:45:00|12184.1|12182.6|12180|12178.5|12188.3|12186.8|12176|12174.5|728
1673614200000|2023-01-13 12:50:00|12180.1|12178.6|12175|12173.5|12180.1|12178.6|12174.6|12173.1|570
1673614500000|2023-01-13 12:55:00|12175.1|12173.6|12176.9|12175.4|12177.6|12176.1|12171.8|12170.3|546
1673614800000|2023-01-13 13:00:00|12177.1|12175.6|12170.9|12169.4|12180.2|12178.6|12169.5|12168.3|770
1673615100000|2023-01-13 13:05:00|12170.8|12169.3|12168.2|12166.7|12175.3|12173.8|12168.2|12166.7|564
1673615400000|2023-01-13 13:10:00|12168.1|12166.6|12177.4|12175.9|12180.4|12178.9|12168.1|12166.6|546
1673615700000|2023-01-13 13:15:00|12177.5|12176|12178.9|12177.4|12182.1|12180.6|12176|12174.5|492
1673616000000|2023-01-13 13:20:00|12179|12177.5|12184.9|12183.4|12187.8|12186.3|12176.2|12174.7|745
1673616300000|2023-01-13 13:25:00|12185|12183.5|12184.8|12183.3|12187.1|12185.6|12180.3|12178.8|741
1673616600000|2023-01-13 13:30:00|12184.6|12183.1|12176.7|12175.2|12184.7|12183.1|12172.6|12171.1|955
1673616900000|2023-01-13 13:35:00|12176.6|12175.1|12180.6|12179.1|12181.5|12180|12171.3|12169.8|956
1673617200000|2023-01-13 13:40:00|12180.5|12179|12174.9|12173.4|12182.7|12181.2|12171.7|12170.2|837
1673617500000|2023-01-13 13:45:00|12174.5|12173|12165.7|12164.2|12174.9|12173.4|12159.6|12158.1|1011
1673617800000|2023-01-13 13:50:00|12165.8|12164.3|12165.5|12164|12173.1|12171.6|12159.9|12158.4|1003
1673618100000|2023-01-13 13:55:00|12165.4|12163.9|12168.2|12166.7|12169.1|12167.5|12160|12158.5|890
1673618400000|2023-01-13 14:00:00|12168.3|12166.8|12152.1|12150.6|12170|12168.5|12151.3|12149.8|995
1673618700000|2023-01-13 14:05:00|12152.2|12150.7|12173.4|12171.9|12173.7|12172.2|12152.2|12150.7|855
1673619000000|2023-01-13 14:10:00|12173.3|12171.8|12177|12175.5|12180.8|12179.3|12168.9|12167.4|858
1673619300000|2023-01-13 14:15:00|12177.1|12175.6|12174.3|12172.8|12180.8|12179.3|12172.3|12170.8|831
1673619600000|2023-01-13 14:20:00|12174.1|12172.6|12169.8|12168.3|12178.4|12176.9|12166.2|12164.7|803
1673619900000|2023-01-13 14:25:00|12169.5|12168|12176.9|12175.4|12178.9|12177.6|12167.6|12166|817
1673620200000|2023-01-13 14:30:00|12176.6|12175.1|12180.6|12179.1|12182.4|12180.9|12175.2|12173.7|1073
1673620500000|2023-01-13 14:35:00|12180.7|12179.2|12180.5|12179|12184.1|12182.6|12172.3|12170.8|1036
1673620800000|2023-01-13 14:40:00|12180.6|12179.1|12179.8|12178.3|12183.8|12182.3|12173.6|12172.1|997
1673621100000|2023-01-13 14:45:00|12179.9|12178.4|12191.2|12189.7|12192|12190.5|12176.7|12175.2|1010
1673621400000|2023-01-13 14:50:00|12191.1|12189.6|12199.5|12198|12200.8|12199.3|12188.6|12187.1|1075
1673621700000|2023-01-13 14:55:00|12199.6|12198.1|12205.8|12194.8|12207.3|12202.8|12194.5|12190.7|1134
1673622000000|2023-01-13 15:00:00|12206.4|12195.4|12204.2|12202.7|12214.9|12208|12194.3|12186.6|1741
1673622300000|2023-01-13 15:05:00|12204|12202.5|12200.4|12198.9|12214.2|12212.7|12197.4|12195.9|1133
1673622600000|2023-01-13 15:10:00|12200.5|12199|12209.1|12207.6|12215.3|12213.8|12196.9|12195.4|1111
1673622900000|2023-01-13 15:15:00|12209.4|12207.9|12207.8|12206.3|12216.4|12214.9|12203.6|12202.1|973
1673623200000|2023-01-13 15:20:00|12207.9|12206.4|12209|12207.5|12213.2|12211.7|12204.2|12202.7|992
1673623500000|2023-01-13 15:25:00|12209.1|12207.6|12208.2|12206.7|12214.3|12212.8|12205.3|12203.8|933
1673623800000|2023-01-13 15:30:00|12208.3|12206.8|12200.1|12198.6|12213.1|12211.6|12197|12195.5|976
1673624100000|2023-01-13 15:35:00|12200|12198.5|12210.4|12208.9|12212|12210.5|12199.7|12198.2|846
1673624400000|2023-01-13 15:40:00|12210.5|12209|12210.2|12208.7|12214.6|12213.1|12206.7|12205.2|963
1673624700000|2023-01-13 15:45:00|12210.3|12208.8|12215.7|12214.2|12223|12221.6|12209.4|12207.9|1012
1673625000000|2023-01-13 15:50:00|12215.8|12214.3|12215.3|12213.8|12218.6|12217.1|12205.5|12204|1012
1673625300000|2023-01-13 15:55:00|12215.4|12213.9|12216|12215.1|12217.9|12216.9|12205.8|12204.3|967
1673625600000|2023-01-13 16:00:00|12216.1|12214.6|12211.3|12209.8|12218.1|12216.8|12207.6|12206.1|1064
1673625900000|2023-01-13 16:05:00|12211.2|12209.7|12204.1|12202.6|12211.3|12209.8|12198.2|12196.7|970
1673626200000|2023-01-13 16:10:00|12204|12202.5|12199|12197.5|12205.6|12204.1|12196.8|12195.3|748
1673626500000|2023-01-13 16:15:00|12198.6|12197.1|12198|12197.1|12199|12197.5|12193.6|12192.1|764
1673626800000|2023-01-13 16:20:00|12198.1|12197.2|12207.6|12206.1|12207.6|12206.4|12195.5|12194.3|819
1673627100000|2023-01-13 16:25:00|12207.5|12206|12205.1|12203.6|12212.3|12211.3|12201.8|12200.3|779
1673627400000|2023-01-13 16:30:00|12205.3|12203.8|12199.3|12197.8|12208.2|12206.7|12197.9|12196.5|871
1673627700000|2023-01-13 16:35:00|12199.4|12197.9|12192.6|12191.1|12201|12199.8|12191.1|12189.6|883
1673628000000|2023-01-13 16:40:00|12192.7|12191.2|12194.3|12192.8|12195.5|12194|12188|12186.9|733
1673628300000|2023-01-13 16:45:00|12194.4|12192.9|12187.1|12185.6|12194.4|12192.9|12183.1|12181.6|876
1673628600000|2023-01-13 16:50:00|12187|12185.5|12191.5|12190|12193.9|12192.4|12185.9|12184.4|793
1673628900000|2023-01-13 16:55:00|12191.6|12190.1|12193.5|12192|12195.9|12194.7|12188.7|12187.2|681
1673629200000|2023-01-13 17:00:00|12193.1|12191.6|12193.1|12191.6|12195.7|12194.2|12190.2|12188.7|840
1673629500000|2023-01-13 17:05:00|12193|12191.5|12199.1|12197.6|12199.9|12198.4|12192.8|12191.3|562
1673629800000|2023-01-13 17:10:00|12199.2|12197.7|12204.1|12202.6|12206.1|12204.6|12199|12197.5|574
1673630100000|2023-01-13 17:15:00|12204|12202.5|12200.1|12198.6|12204.5|12203.1|12197.9|12196.7|619
1673630400000|2023-01-13 17:20:00|12200|12198.5|12203.3|12201.8|12203.5|12202|12198.6|12197.1|594
1673630700000|2023-01-13 17:25:00|12203.1|12201.6|12205|12203.5|12206|12204.5|12202.1|12200.6|597
1673631000000|2023-01-13 17:30:00|12205.1|12203.6|12207.3|12205.8|12209.2|12207.7|12203.9|12202.4|568
1673631300000|2023-01-13 17:35:00|12207.2|12205.7|12203.5|12202|12209|12207.5|12203.4|12201.9|453
1673631600000|2023-01-13 17:40:00|12204|12202.5|12207.4|12205.9|12208|12206.9|12203.8|12202.3|496
1673631900000|2023-01-13 17:45:00|12207.3|12205.8|12205.6|12204.1|12209.4|12207.9|12203.7|12202.5|539
1673632200000|2023-01-13 17:50:00|12205.4|12203.9|12207|12205.5|12209.9|12208.5|12204|12202.5|629
1673632500000|2023-01-13 17:55:00|12207.1|12205.6|12210.1|12208.6|12211.7|12210.2|12204.5|12203|691
1673632800000|2023-01-13 18:00:00|12210.2|12208.7|12210|12208.5|12211.9|12210.4|12207.1|12205.6|669
1673633100000|2023-01-13 18:05:00|12210.1|12208.6|12208.4|12206.9|12210.4|12208.9|12206.9|12205.4|577
1673633400000|2023-01-13 18:10:00|12208.5|12207|12210.3|12208.8|12211.3|12210.1|12207.5|12206|549
1673633700000|2023-01-13 18:15:00|12210.2|12208.7|12209.2|12207.7|12211.5|12210.3|12208.7|12207.6|554
1673634000000|2023-01-13 18:20:00|12209.1|12207.6|12207.9|12206.4|12209.8|12208.3|12205|12203.8|587
1673634300000|2023-01-13 18:25:00|12208|12206.5|12207.3|12205.8|12208|12206.5|12204.7|12203.2|462
1673634600000|2023-01-13 18:30:00|12207.4|12205.9|12211.3|12209.8|12211.7|12210.2|12206.8|12205.5|487
1673634900000|2023-01-13 18:35:00|12211.2|12209.7|12213.4|12211.9|12213.4|12211.9|12209.6|12208.1|498
1673635200000|2023-01-13 18:40:00|12213.7|12212.2|12221.6|12220.1|12223.3|12221.8|12213.7|12212.2|590
1673635500000|2023-01-13 18:45:00|12221.7|12220.2|12224.4|12222.9|12224.8|12223.5|12220|12218.5|479
1673635800000|2023-01-13 18:50:00|12224.2|12222.7|12225.3|12223.8|12227.9|12226.6|12222.6|12221.4|497
1673636100000|2023-01-13 18:55:00|12225.4|12223.9|12227.3|12226.4|12228.4|12227.2|12223.5|12222.5|523
1673636400000|2023-01-13 19:00:00|12227.4|12226.5|12229.3|12227.8|12230.4|12228.9|12226.1|12224.7|513
1673636700000|2023-01-13 19:05:00|12229.4|12227.9|12226.8|12225.3|12229.5|12228.2|12226|12224.6|478
1673637000000|2023-01-13 19:10:00|12226.9|12225.4|12232.1|12230.6|12232.3|12230.8|12225.7|12224.8|444
1673637300000|2023-01-13 19:15:00|12232.2|12230.7|12229.8|12228.3|12232.9|12231.4|12229.4|12227.9|585
1673637600000|2023-01-13 19:20:00|12229.9|12228.4|12230|12228.5|12230.3|12228.8|12224.9|12223.6|452
1673637900000|2023-01-13 19:25:00|12229.9|12228.4|12232.2|12230.7|12233.6|12232.2|12229.9|12228.4|485
1673638200000|2023-01-13 19:30:00|12232.1|12230.6|12232.2|12230.7|12235.5|12234.3|12231.6|12230.3|434
1673638500000|2023-01-13 19:35:00|12232.3|12230.8|12231.1|12229.6|12232.5|12231.2|12227.9|12226.6|493
1673638800000|2023-01-13 19:40:00|12231.2|12229.7|12228.1|12226.6|12231.5|12230.2|12227.7|12226.5|355
1673639100000|2023-01-13 19:45:00|12228.2|12226.7|12229.2|12227.7|12229.3|12227.8|12226.1|12224.7|356
1673639400000|2023-01-13 19:50:00|12229|12227.5|12228.9|12227.4|12229.6|12228.1|12226.6|12225.4|414
1673639700000|2023-01-13 19:55:00|12228.8|12227.3|12229.1|12227.6|12230.4|12228.9|12228|12226.5|512
1673640000000|2023-01-13 20:00:00|12229.4|12227.9|12232.1|12230.6|12232.4|12230.9|12227.2|12225.7|439
1673640300000|2023-01-13 20:05:00|12232.2|12230.7|12234.9|12233.4|12235.3|12233.8|12230.9|12229.4|385
1673640600000|2023-01-13 20:10:00|12235|12233.5|12234|12232.5|12236.1|12234.6|12231.8|12230.3|505
1673640900000|2023-01-13 20:15:00|12234.1|12232.6|12233.8|12232.3|12234.6|12233.5|12233.6|12232.1|305
1673641200000|2023-01-13 20:20:00|12233.7|12232.2|12233.3|12231.8|12233.8|12232.3|12229.9|12228.8|406
1673641500000|2023-01-13 20:25:00|12233.2|12231.7|12234.7|12233.2|12235.3|12233.8|12232.5|12231.1|331
1673641800000|2023-01-13 20:30:00|12234.8|12233.3|12234.1|12232.6|12236.1|12234.6|12233.5|12232.3|340
1673642100000|2023-01-13 20:35:00|12234|12232.5|12235.6|12234.1|12236.1|12234.6|12233.8|12232.3|420
1673642400000|2023-01-13 20:40:00|12235.9|12234.4|12235.8|12234.3|12236.1|12234.6|12233.8|12232.3|398
1673642700000|2023-01-13 20:45:00|12235.6|12234.1|12234.9|12233.4|12236.2|12234.7|12233.3|12231.8|340
1673643000000|2023-01-13 20:50:00|12234.8|12233.3|12239.4|12237.9|12239.4|12237.9|12233.5|12232|398
1673643300000|2023-01-13 20:55:00|12239.7|12238.2|12235|12233.5|12240.6|12239.1|12234.2|12232.7|403
1673643600000|2023-01-13 21:00:00|12235.2|12233.7|12232.3|12230.8|12235.3|12233.8|12231.4|12229.9|527
1673643900000|2023-01-13 21:05:00|12232.4|12230.9|12231.3|12229.8|12232.4|12230.9|12230.9|12229.5|277
1673644200000|2023-01-13 21:10:00|12231.1|12229.6|12233.3|12231.8|12233.7|12232.2|12230|12228.5|514
1673644500000|2023-01-13 21:15:00|12233.4|12231.9|12234.5|12233|12234.9|12233.4|12231.6|12230.1|475
1673644800000|2023-01-13 21:20:00|12234.4|12232.9|12235.1|12233.6|12235.5|12234|12232.2|12230.7|504
1673645100000|2023-01-13 21:25:00|12235|12233.5|12236.4|12234.9|12238.8|12237.3|12234.9|12233.4|630
1673645400000|2023-01-13 21:30:00|12236.5|12235|12235.6|12234.1|12237.4|12235.9|12234.4|12232.9|774
1673645700000|2023-01-13 21:35:00|12235.5|12234|12233.9|12232.4|12236|12234.5|12231.7|12230.2|485
1673646000000|2023-01-13 21:40:00|12234|12232.5|12234.5|12233|12235.7|12234.2|12233.2|12231.7|518
1673646300000|2023-01-13 21:45:00|12234.4|12232.9|12234.9|12233.4|12236.3|12234.8|12233.7|12232.2|525
1673646600000|2023-01-13 21:50:00|12235.4|12233.9|12236.7|12235.2|12239.7|12236.4|12234.1|12232.6|780
1673646900000|2023-01-13 21:55:00|12236.8|12235.3|12237.3|12226.3|12241.4|12238.3|12219.2|12208.2|1133
1673816400000|2023-01-15 21:00:00|12236.5|12220.5|12202.8|12186.8|12236.5|12220.5|12202.8|12186.8|3
1673817000000|2023-01-15 21:10:00|12203.7|12187.7|12209.1|12193.1|12212.1|12196.1|12200.6|12184.6|8
1673817300000|2023-01-15 21:15:00|12207.8|12191.8|12231.5|12215.5|12232|12216|12207.8|12191.8|22
1673817600000|2023-01-15 21:20:00|12231.3|12215.3|12231.5|12215.5|12231.5|12215.5|12231.3|12215.3|2
1673817900000|2023-01-15 21:25:00|12231.3|12215.3|12231.3|12215.3|12231.3|12215.3|12231.3|12215.3|1
1673818200000|2023-01-15 21:30:00|12230.8|12214.8|12231.8|12215.8|12231.8|12215.8|12230.8|12214.8|4
1673818500000|2023-01-15 21:35:00|12220.8|12204.8|12222|12206|12223.7|12207.7|12220.5|12204.5|7
1673818800000|2023-01-15 21:40:00|12213.4|12197.4|12217.7|12201.7|12217.7|12201.7|12213.4|12197.4|9
1673819100000|2023-01-15 21:45:00|12217|12201|12219.5|12203.5|12223|12207|12213.2|12197.2|5
1673819400000|2023-01-15 21:50:00|12223.7|12207.7|12216.4|12200.4|12223.7|12207.7|12216.4|12200.4|3
1673819700000|2023-01-15 21:55:00|12222.7|12206.7|12219.7|12203.7|12222.7|12206.7|12216.6|12200.6|5
1673820000000|2023-01-15 22:00:00|12220.1|12204.1|12225.7|12214.7|12231.4|12220.1|12214|12203|18
1673820300000|2023-01-15 22:05:00|12224.9|12213.9|12225|12218.1|12229.4|12218.4|12219.4|12208.4|23
1673820600000|2023-01-15 22:10:00|12230.3|12219.3|12226.5|12215.5|12230.3|12219.3|12225.2|12214.5|16
1673820900000|2023-01-15 22:15:00|12229.6|12218.6|12226.8|12219.5|12232.1|12222|12226|12215|132
1673821200000|2023-01-15 22:20:00|12232.1|12222|12235.2|12224.2|12235.2|12224.2|12226.7|12219.5|30
1673821500000|2023-01-15 22:25:00|12232|12221|12235.2|12224.2|12235.2|12224.2|12232|12221|6
1673821800000|2023-01-15 22:30:00|12234.1|12223.1|12235|12224|12235|12224|12231.6|12220.6|12
1673822100000|2023-01-15 22:35:00|12233.8|12222.8|12235.4|12224.4|12235.4|12224.4|12231.9|12221.1|8
1673822400000|2023-01-15 22:40:00|12233.6|12223.4|12235.4|12224.4|12235.4|12224.4|12233.6|12223.4|2
1673822700000|2023-01-15 22:45:00|12232.2|12221.2|12235.4|12224.4|12235.4|12224.4|12232.2|12221.2|6
1673823000000|2023-01-15 22:50:00|12233.6|12223.4|12235.7|12224.7|12237.6|12226.6|12233.6|12223.4|32
1673823300000|2023-01-15 22:55:00|12234.8|12223.8|12235.6|12224.6|12236.5|12225.5|12234.6|12223.6|43
1673823600000|2023-01-15 23:00:00|12235.5|12224.5|12228.3|12224.1|12235.8|12230|12227.3|12222.8|374
1673823900000|2023-01-15 23:05:00|12228.2|12223.9|12225.6|12221.7|12228.2|12224.4|12224.4|12220|229
1673824200000|2023-01-15 23:10:00|12225.9|12221.8|12226.6|12222.7|12229.7|12225.5|12225.6|12221.4|273
1673824500000|2023-01-15 23:15:00|12226.7|12222.5|12226.3|12223.5|12228.5|12226.4|12223.2|12220.2|983
1673824800000|2023-01-15 23:20:00|12225.6|12223.6|12227|12223.6|12232.3|12229.3|12225.4|12222.6|950
1673825100000|2023-01-15 23:25:00|12226.9|12223.7|12228.6|12225.7|12229.2|12226.6|12226.6|12223.6|668
1673825400000|2023-01-15 23:30:00|12228.4|12225.5|12232.4|12230.9|12236.1|12232.7|12228.4|12225.5|946
1673825700000|2023-01-15 23:35:00|12232.7|12230.4|12231.4|12229.2|12234.1|12232|12231|12228.6|974
1673826000000|2023-01-15 23:40:00|12231.3|12229|12231.1|12228.7|12233.4|12231.3|12230.9|12228.6|460
1673826300000|2023-01-15 23:45:00|12230.8|12228.2|12226.5|12223.5|12230.8|12228.2|12226.2|12223.5|628
1673826600000|2023-01-15 23:50:00|12226.6|12223.7|12226.4|12224.3|12230.5|12227.3|12226.1|12223.5|590
1673826900000|2023-01-15 23:55:00|12226.6|12224.2|12224.6|12222.2|12227|12224.8|12224.1|12221.6|615
1673827200000|2023-01-16 00:00:00|12224.7|12222.3|12225.8|12224.3|12226.5|12225|12222.3|12220.4|540
1673827500000|2023-01-16 00:05:00|12225.7|12224.2|12231.6|12230.1|12232.8|12231.3|12225.5|12224|479
1673827800000|2023-01-16 00:10:00|12231.4|12229.9|12232.7|12231.2|12235.9|12234.4|12230.8|12229.3|359
1673828100000|2023-01-16 00:15:00|12233.1|12231.6|12234.3|12232.8|12236.5|12235|12232.5|12231|383
1673828400000|2023-01-16 00:20:00|12234.4|12232.9|12237.5|12236|12238.5|12237|12232.9|12231.4|310
1673828700000|2023-01-16 00:25:00|12237.4|12235.9|12233.1|12231.6|12237.8|12236.3|12232.9|12231.1|334
1673829000000|2023-01-16 00:30:00|12233|12231.5|12241.5|12240|12242.2|12240.7|12233|12231.5|463
1673829300000|2023-01-16 00:35:00|12241.7|12240.2|12245.3|12243.8|12245.3|12243.8|12241.2|12239.7|410
1673829600000|2023-01-16 00:40:00|12245.2|12243.7|12240.8|12239.3|12245.3|12243.8|12238.8|12237.3|398
1673829900000|2023-01-16 00:45:00|12240.7|12239.2|12243.3|12241.8|12244.7|12243.2|12240.7|12239.2|427
1673830200000|2023-01-16 00:50:00|12243.4|12241.9|12244.7|12243.2|12245.6|12244.3|12242.6|12241.1|481
1673830500000|2023-01-16 00:55:00|12244.6|12243.1|12246.4|12244.9|12248.4|12246.9|12242.8|12241.3|524
1673830800000|2023-01-16 01:00:00|12246.3|12244.8|12248.9|12247.4|12251.3|12249.8|12244.7|12243.2|545
1673831100000|2023-01-16 01:05:00|12249.4|12247.9|12253.6|12252.1|12253.6|12252.1|12248.9|12247.4|431
1673831400000|2023-01-16 01:10:00|12253.5|12252|12253.7|12252.2|12255.3|12253.7|12250.6|12248.7|446
1673831700000|2023-01-16 01:15:00|12254|12251.9|12259.4|12257.9|12262.6|12261.1|12253.5|12251.6|697
1673832000000|2023-01-16 01:20:00|12259.6|12258.1|12257|12255.5|12259.6|12258.1|12255.4|12253.9|467
1673832300000|2023-01-16 01:25:00|12256.9|12255.4|12247.2|12245.7|12257|12255.5|12246.2|12244.7|533
1673832600000|2023-01-16 01:30:00|12247.1|12245.6|12253|12251.5|12254.5|12253|12247.1|12245.6|551
1673832900000|2023-01-16 01:35:00|12253.1|12251.6|12250.4|12248.9|12254.5|12253|12248.5|12247|534
1673833200000|2023-01-16 01:40:00|12250.6|12249.1|12257|12255.5|12259.4|12257.9|12250.6|12249.1|651
1673833500000|2023-01-16 01:45:00|12256.9|12255.4|12262.1|12260.6|12262.5|12261|12255.8|12254.3|532
1673833800000|2023-01-16 01:50:00|12262.2|12260.7|12261.6|12260.1|12262.6|12261.1|12260.2|12258.5|455
1673834100000|2023-01-16 01:55:00|12261.8|12260.3|12272.1|12270.6|12277.6|12276.1|12261.5|12260|689
1673834400000|2023-01-16 02:00:00|12272.3|12270.8|12276.5|12275|12278.8|12276.9|12271.5|12270|606
1673834700000|2023-01-16 02:05:00|12276.6|12275.1|12278.6|12277.1|12278.9|12277.4|12273|12271.5|477
1673835000000|2023-01-16 02:10:00|12278.5|12277|12280.8|12279.3|12281.4|12279.9|12274.5|12273|497
1673835300000|2023-01-16 02:15:00|12280.9|12279.4|12285.5|12284|12287.1|12285.6|12280.1|12278.6|555
1673835600000|2023-01-16 02:20:00|12285.4|12283.9|12288|12286.5|12288.6|12286.8|12283|12281.5|542
1673835900000|2023-01-16 02:25:00|12287.9|12286.4|12288|12286.5|12288.6|12287.6|12285.6|12284.1|483
1673836200000|2023-01-16 02:30:00|12288.1|12286.6|12288.8|12287.3|12290.1|12288.6|12287.4|12285.9|550
1673836500000|2023-01-16 02:35:00|12288.4|12286.9|12283.1|12281.6|12289.5|12288|12282.6|12281.1|418
1673836800000|2023-01-16 02:40:00|12283|12281.5|12285.3|12283.8|12287.2|12285.7|12283|12281.5|303
1673837100000|2023-01-16 02:45:00|12285.4|12283.9|12286.7|12285.2|12287.2|12285.7|12283.8|12282.3|397
1673837400000|2023-01-16 02:50:00|12286.8|12285.3|12282.9|12281.4|12289.5|12288|12280.8|12279.3|562
1673837700000|2023-01-16 02:55:00|12282.8|12281.3|12282.2|12280.7|12282.8|12281.3|12280.4|12278.9|464
1673838000000|2023-01-16 03:00:00|12282.3|12280.8|12279.1|12277.6|12282.9|12281.4|12278.8|12277.3|350
1673838300000|2023-01-16 03:05:00|12279.2|12277.7|12274.3|12272.8|12280.2|12278.5|12274.3|12272.8|465
1673838600000|2023-01-16 03:10:00|12274.4|12272.9|12267.4|12265.9|12275.7|12274.2|12267.2|12265.7|449
1673838900000|2023-01-16 03:15:00|12267.5|12266|12277.6|12276.1|12278.4|12276.9|12267.3|12265.8|497
1673839200000|2023-01-16 03:20:00|12277.5|12276|12275.1|12273.6|12278.4|12276.9|12275|12273.5|500
1673839500000|2023-01-16 03:25:00|12275|12273.5|12274.1|12272.6|12276.6|12275.1|12273.3|12271.8|354
1673839800000|2023-01-16 03:30:00|12274|12272.5|12273.2|12271.7|12276.5|12275|12272.8|12270.9|262
1673840100000|2023-01-16 03:35:00|12273.3|12271.8|12271.1|12269.6|12274.8|12273.3|12270.5|12269|273
1673840400000|2023-01-16 03:40:00|12270.9|12269.4|12273.1|12271.6|12273.3|12271.8|12269.9|12268.4|319
1673840700000|2023-01-16 03:45:00|12273|12271.5|12271.3|12269.8|12273|12271.5|12270.8|12269.3|503
1673841000000|2023-01-16 03:50:00|12271.4|12269.9|12270.5|12269|12272.7|12271.2|12270.1|12268.6|305
1673841300000|2023-01-16 03:55:00|12270.4|12268.9|12270.1|12268.6|12273|12271.5|12268.7|12267.2|371
1673841600000|2023-01-16 04:00:00|12270|12268.5|12273.2|12271.7|12273.3|12271.8|12269.3|12267.8|280
1673841900000|2023-01-16 04:05:00|12273.1|12271.6|12272.4|12270.9|12273.2|12271.7|12271.4|12269.9|363
1673842200000|2023-01-16 04:10:00|12272.5|12271|12272|12270.5|12274.1|12272.6|12269.8|12268.3|347
1673842500000|2023-01-16 04:15:00|12272.1|12270.6|12270.9|12269.4|12273.2|12271.5|12270.6|12268.7|298
1673842800000|2023-01-16 04:20:00|12270.6|12269.1|12272.1|12270.6|12272.7|12271.1|12269.9|12268.4|364
1673843100000|2023-01-16 04:25:00|12272.2|12270.7|12270.2|12268.7|12272.2|12270.7|12269.3|12267.8|306
1673843400000|2023-01-16 04:30:00|12270|12268.5|12269.7|12268.2|12270.5|12269|12268.8|12267.2|302
1673843700000|2023-01-16 04:35:00|12269.5|12268|12265.3|12263.8|12269.9|12268.4|12264|12262.5|218
1673844000000|2023-01-16 04:40:00|12265.4|12263.9|12269.2|12267.7|12269.6|12268.1|12265.2|12263.7|345
1673844300000|2023-01-16 04:45:00|12269.1|12267.6|12264.3|12262.8|12270.3|12268.8|12263.8|12262.3|453
1673844600000|2023-01-16 04:50:00|12264.2|12262.7|12263.3|12261.8|12265.2|12263.7|12263|12261.5|429
1673844900000|2023-01-16 04:55:00|12263.4|12261.9|12259.1|12257.6|12263.5|12262|12256.4|12254.4|479
1673845200000|2023-01-16 05:00:00|12259|12257.5|12260|12258.5|12261.1|12259.6|12258.8|12257.3|409
1673845500000|2023-01-16 05:05:00|12259.8|12258.3|12263|12261.5|12263.5|12262|12258.7|12256.8|360
1673845800000|2023-01-16 05:10:00|12262.9|12261.4|12266.6|12265.1|12266.9|12265.2|12262.6|12261.1|352
1673846100000|2023-01-16 05:15:00|12266.5|12265|12267.6|12266.1|12268.5|12266.8|12265.7|12264.2|387
1673846400000|2023-01-16 05:20:00|12267.5|12266|12261.8|12260.3|12267.5|12266|12261.2|12259.6|291
1673846700000|2023-01-16 05:25:00|12261.7|12260.2|12261.5|12260|12262.8|12261.1|12260.5|12259|292
1673847000000|2023-01-16 05:30:00|12261.9|12260.4|12262.4|12260.9|12263|12261.3|12260.2|12258.7|323
1673847300000|2023-01-16 05:35:00|12262.5|12261|12265.3|12263.8|12265.8|12264.3|12261.7|12260.2|382
1673847600000|2023-01-16 05:40:00|12265.2|12263.7|12264.1|12262.6|12267.3|12265.7|12263.3|12261.8|334
1673847900000|2023-01-16 05:45:00|12264.2|12262.7|12260.9|12259.4|12264.2|12262.7|12258.7|12257.2|322
1673848200000|2023-01-16 05:50:00|12260.8|12259.3|12259.2|12257.7|12261.4|12259.9|12258.8|12257.3|403
1673848500000|2023-01-16 05:55:00|12259.6|12257.5|12264.2|12262.7|12265.5|12264|12258.9|12257.4|535
1673848800000|2023-01-16 06:00:00|12264.3|12262.8|12259.2|12257.7|12265.4|12263.6|12258.7|12256.9|446
1673849100000|2023-01-16 06:05:00|12259.1|12257.6|12254.7|12253.2|12259.3|12257.8|12254.1|12252.6|367
1673849400000|2023-01-16 06:10:00|12254.9|12253.4|12256.3|12254.8|12256.7|12255.2|12253.4|12251.6|346
1673849700000|2023-01-16 06:15:00|12256.1|12254.6|12254.4|12252.9|12256.4|12254.9|12252.4|12250.9|419
1673850000000|2023-01-16 06:20:00|12254.5|12253|12250.2|12248.7|12254.6|12253.1|12248.5|12247|391
1673850300000|2023-01-16 06:25:00|12250.1|12248.6|12245|12243.5|12250.6|12249.1|12243.7|12242.2|576
1673850600000|2023-01-16 06:30:00|12244.9|12243.4|12239.4|12237.9|12245.9|12244.4|12238.2|12236.6|510
1673850900000|2023-01-16 06:35:00|12239.7|12237.6|12242.1|12240.6|12242.7|12241.2|12238|12236.3|503
1673851200000|2023-01-16 06:40:00|12242.2|12240.7|12239.1|12237.6|12243.1|12241.5|12238.5|12237|540
1673851500000|2023-01-16 06:45:00|12239|12237.5|12236|12234.5|12239.1|12237.6|12234.3|12232.8|494
1673851800000|2023-01-16 06:50:00|12235.9|12234.4|12244.8|12243.3|12244.8|12243.3|12234.6|12233.1|609
1673852100000|2023-01-16 06:55:00|12244.9|12243.4|12243.1|12241.6|12245.2|12243.7|12241.7|12240.2|663
1673852400000|2023-01-16 07:00:00|12243.2|12241.7|12236|12234.5|12243.9|12242.4|12235.6|12234.1|659
1673852700000|2023-01-16 07:05:00|12235.9|12234.4|12234.5|12233|12236|12234.5|12229.8|12228.3|407
1673853000000|2023-01-16 07:10:00|12234.6|12233.1|12236.8|12234.7|12238|12236.5|12231.4|12229.9|593
1673853300000|2023-01-16 07:15:00|12236.3|12234.8|12236.6|12235.1|12237.8|12236.3|12235.7|12234.2|433
1673853600000|2023-01-16 07:20:00|12236.5|12235|12231.8|12230.3|12237.3|12235.8|12231.4|12229.8|601
1673853900000|2023-01-16 07:25:00|12232|12230.5|12231.9|12230.4|12233.5|12231.7|12230|12228.5|554
1673854200000|2023-01-16 07:30:00|12231.7|12230.2|12228.3|12226.8|12234.7|12233.2|12226.8|12225.3|620
1673854500000|2023-01-16 07:35:00|12228.4|12226.9|12233.5|12232|12233.8|12232.3|12222.9|12221.4|651
1673854800000|2023-01-16 07:40:00|12233.6|12232.1|12237.7|12236.2|12240|12238.5|12232.1|12230.6|582
1673855100000|2023-01-16 07:45:00|12237.6|12236.1|12234.1|12232.6|12237.6|12236.1|12232.2|12230.7|638
1673855400000|2023-01-16 07:50:00|12234.2|12232.7|12223.8|12222.3|12234.2|12232.7|12222.6|12221.3|615
1673855700000|2023-01-16 07:55:00|12223.6|12222.1|12231.9|12230.4|12232|12230.5|12222.7|12221.2|842
1673856000000|2023-01-16 08:00:00|12231.5|12230|12222.2|12220.7|12231.5|12230|12220.8|12219.9|1016
1673856300000|2023-01-16 08:05:00|12222.1|12221.2|12214.4|12212.9|12226|12224.5|12209.9|12208.4|1022
1673856600000|2023-01-16 08:10:00|12214.3|12212.8|12208|12206.5|12219.4|12217.9|12202.1|12200.6|1207
1673856900000|2023-01-16 08:15:00|12208.1|12206.6|12210.9|12209.4|12212.6|12211.1|12205.2|12203.7|844
1673857200000|2023-01-16 08:20:00|12211|12209.5|12200.2|12198.7|12213.6|12212.1|12198.6|12197.4|725
1673857500000|2023-01-16 08:25:00|12200.1|12198.6|12194.3|12192.8|12200.1|12198.6|12184.8|12183.7|1045
1673857800000|2023-01-16 08:30:00|12194.2|12192.7|12190.4|12188.9|12196|12194.5|12189.4|12187.9|909
1673858100000|2023-01-16 08:35:00|12190.2|12188.7|12194.2|12192.7|12196.2|12194.7|12187.9|12186|954
1673858400000|2023-01-16 08:40:00|12194.3|12192.8|12190.3|12188.8|12197.4|12195.9|12189.9|12188.8|764
1673858700000|2023-01-16 08:45:00|12190.1|12188.6|12185.1|12183.6|12191.2|12189.7|12184.2|12182.9|744
1673859000000|2023-01-16 08:50:00|12185|12183.5|12182.3|12180.8|12185.5|12184|12180.8|12179.4|707
1673859300000|2023-01-16 08:55:00|12182.5|12181|12177.4|12175.9|12184.3|12182.8|12177.1|12175.3|765
1673859600000|2023-01-16 09:00:00|12177.3|12175.8|12175.9|12174.4|12181.9|12180.4|12174.6|12173.1|696
1673859900000|2023-01-16 09:05:00|12175.8|12174.3|12175.7|12174.2|12177|12175.5|12172.2|12170.7|719
1673860200000|2023-01-16 09:10:00|12175.6|12174.1|12182.4|12180.9|12185.5|12184|12174.4|12172.9|705
1673860500000|2023-01-16 09:15:00|12182.3|12180.8|12183.3|12181.8|12185.1|12183.6|12178.1|12176.5|675
1673860800000|2023-01-16 09:20:00|12182.8|12181.3|12185.5|12184.6|12186.8|12185.3|12180.9|12179.4|684
1673861100000|2023-01-16 09:25:00|12185.6|12184.7|12198.1|12196.6|12204.1|12202.6|12185.5|12184.3|912
1673861400000|2023-01-16 09:30:00|12198.5|12197|12199.9|12198.4|12202.2|12200.7|12198.3|12196.6|705
1673861700000|2023-01-16 09:35:00|12200|12198.5|12202.9|12201.4|12205.9|12204.5|12196.6|12195.1|690
1673862000000|2023-01-16 09:40:00|12203|12201.5|12195.6|12194.1|12203.6|12202.1|12194.3|12192.8|571
1673862300000|2023-01-16 09:45:00|12195.3|12193.8|12201.3|12199.8|12202.2|12200.7|12194.9|12193.4|529
1673862600000|2023-01-16 09:50:00|12201.4|12199.9|12209.3|12207.8|12210|12208.5|12201.3|12199.8|663
1673862900000|2023-01-16 09:55:00|12209.2|12207.7|12201.3|12199.8|12209.7|12208.2|12200.6|12199.1|649
1673863200000|2023-01-16 10:00:00|12201.1|12199.6|12210|12208.5|12211|12209.5|12200.2|12198.7|589
1673863500000|2023-01-16 10:05:00|12210.1|12208.6|12213.8|12212.3|12214.7|12213.2|12209.7|12208.2|639
1673863800000|2023-01-16 10:10:00|12213.9|12212.4|12211.3|12209.8|12214.5|12213.2|12209.7|12208.2|627
1673864100000|2023-01-16 10:15:00|12211.2|12209.7|12209.2|12207.7|12214.6|12213.1|12208.5|12207|606
1673864400000|2023-01-16 10:20:00|12209.3|12207.8|12218.4|12216.9|12219.5|12218|12208.8|12207.4|638
1673864700000|2023-01-16 10:25:00|12218.3|12216.8|12215.7|12214.2|12219.7|12218.2|12214.4|12212.9|517
1673865000000|2023-01-16 10:30:00|12215.9|12214.4|12226.2|12224.7|12226.7|12225|12214.1|12212.6|644
1673865300000|2023-01-16 10:35:00|12226.3|12224.8|12216.4|12214.9|12226.3|12224.8|12214.5|12213|507
1673865600000|2023-01-16 10:40:00|12216.5|12215|12218.4|12216.9|12221.4|12219.9|12215|12213.5|503
1673865900000|2023-01-16 10:45:00|12218.3|12216.8|12221.9|12219.8|12221.9|12220.4|12214|12212.4|750
1673866200000|2023-01-16 10:50:00|12221.6|12220.1|12221.2|12219.7|12223.9|12222.4|12220.1|12218.3|613
1673866500000|2023-01-16 10:55:00|12221.1|12219.6|12215.9|12214.4|12224.3|12222.5|12215.4|12213.9|562
1673866800000|2023-01-16 11:00:00|12216.2|12214.7|12215.6|12214.1|12218.9|12217.4|12214.1|12212.4|462
1673867100000|2023-01-16 11:05:00|12215.5|12214|12220.1|12218.6|12220.5|12218.7|12215.5|12214|472
1673867400000|2023-01-16 11:10:00|12220.2|12218.7|12220.6|12219.1|12224|12222.2|12219.5|12218|717
1673867700000|2023-01-16 11:15:00|12220.7|12219.2|12217.6|12216.1|12221.7|12220.1|12215.6|12213.7|527
1673868000000|2023-01-16 11:20:00|12217.5|12216|12218.3|12216.8|12220.6|12219.1|12215.2|12213.7|454
1673868300000|2023-01-16 11:25:00|12218.2|12216.7|12213.4|12211.9|12218.7|12217.2|12211.9|12210.7|517
1673868600000|2023-01-16 11:30:00|12213.2|12211.7|12220.5|12219|12221.5|12220.1|12213.2|12211.7|535
1673868900000|2023-01-16 11:35:00|12220.8|12219.9|12213.8|12212.3|12221.5|12220.3|12212.5|12211|500
1673869200000|2023-01-16 11:40:00|12213.6|12212.1|12214.8|12213.3|12215.5|12214|12210.9|12209.7|438
1673869500000|2023-01-16 11:45:00|12214.7|12213.2|12211.7|12210.2|12215.5|12214.2|12210.1|12208.6|486
1673869800000|2023-01-16 11:50:00|12211.6|12210.1|12206.4|12204.9|12213.4|12211.9|12206.2|12204.7|429
1673870100000|2023-01-16 11:55:00|12206.3|12204.8|12205|12203.5|12209.2|12207.7|12200.5|12199|503
1673870400000|2023-01-16 12:00:00|12204.9|12203.4|12204.8|12203.3|12206.3|12204.8|12198.8|12197.3|639
1673870700000|2023-01-16 12:05:00|12204.5|12203|12199.2|12197.7|12206.6|12205.1|12198.9|12197.6|498
1673871000000|2023-01-16 12:10:00|12199.1|12197.6|12191.3|12189.8|12199.5|12198|12191.3|12189.8|638
1673871300000|2023-01-16 12:15:00|12191.4|12189.9|12200.8|12199.3|12202.6|12201.1|12191.3|12189.8|443
1673871600000|2023-01-16 12:20:00|12200.4|12198.9|12197.2|12195.7|12200.8|12199.3|12192.2|12190.7|493
1673871900000|2023-01-16 12:25:00|12197.1|12195.6|12201.5|12200|12201.6|12200.1|12196.1|12194.5|450
1673872200000|2023-01-16 12:30:00|12201.6|12200.1|12195|12193.5|12201.8|12200.3|12194.4|12192.9|542
1673872500000|2023-01-16 12:35:00|12195.2|12193.7|12196.3|12194.8|12201.3|12199.6|12194.6|12193.4|561
1673872800000|2023-01-16 12:40:00|12196.1|12194.6|12194.4|12192.9|12200.2|12198.7|12193.9|12192.9|421
1673873100000|2023-01-16 12:45:00|12194.5|12193|12197.6|12196.1|12198|12196.5|12194.5|12193|473
1673873400000|2023-01-16 12:50:00|12197.7|12196.2|12194.1|12192.6|12197.9|12196.4|12192.5|12191|461
1673873700000|2023-01-16 12:55:00|12193.8|12192.3|12188.3|12186.8|12196.5|12195|12184.2|12183.3|638
1673874000000|2023-01-16 13:00:00|12188.2|12186.7|12189.7|12188.2|12192.9|12191.4|12186.4|12184.9|652
1673874300000|2023-01-16 13:05:00|12189.4|12187.9|12183.2|12181.7|12189.4|12187.9|12183.2|12181.7|468
1673874600000|2023-01-16 13:10:00|12183.1|12181.6|12183|12181.5|12185|12183.5|12181.1|12179.6|540
1673874900000|2023-01-16 13:15:00|12183.1|12181.6|12184.5|12183|12187.2|12185.7|12182.2|12180.7|536
1673875200000|2023-01-16 13:20:00|12184.6|12183.1|12188.3|12186.8|12188.4|12186.9|12184.1|12182.6|541
1673875500000|2023-01-16 13:25:00|12188.4|12186.9|12186.1|12184.6|12191.6|12190.1|12185.9|12184.5|503
1673875800000|2023-01-16 13:30:00|12185.9|12184.4|12193.1|12191.6|12194.6|12193.5|12185.7|12184.2|459
1673876100000|2023-01-16 13:35:00|12193.3|12191.8|12195.9|12194.4|12197.6|12196.1|12191.4|12189.9|712
1673876400000|2023-01-16 13:40:00|12196|12194.5|12194.9|12193.4|12200.9|12199.4|12192.4|12190.9|687
1673876700000|2023-01-16 13:45:00|12195|12193.5|12201.3|12200.4|12203.7|12202.2|12194.8|12193.3|613
1673877000000|2023-01-16 13:50:00|12201.6|12200.1|12198.6|12197.1|12203.5|12202|12197|12195.5|694
1673877300000|2023-01-16 13:55:00|12198.5|12197|12194.1|12192.6|12198.9|12197.4|12190.7|12188.9|724
1673877600000|2023-01-16 14:00:00|12194.2|12192.7|12192.5|12191|12197.9|12196.4|12191.3|12189.8|694
1673877900000|2023-01-16 14:05:00|12192.6|12191.1|12196.1|12195.2|12199.6|12198.1|12192.4|12190.9|549
1673878200000|2023-01-16 14:10:00|12196.4|12194.9|12197.8|12196.3|12202.1|12200.7|12195.6|12194.6|550
1673878500000|2023-01-16 14:15:00|12197.7|12196.2|12199.2|12197.7|12204.1|12202.6|12194.2|12192.7|683
1673878800000|2023-01-16 14:20:00|12199.1|12197.6|12205.5|12204|12208|12206.5|12197.1|12195.6|476
1673879100000|2023-01-16 14:25:00|12205.6|12204.1|12203.7|12202.2|12208.1|12206.6|12199.2|12197.8|588
1673879400000|2023-01-16 14:30:00|12203.5|12202|12197.1|12195.6|12204.2|12202.1|12196.8|12195.3|745
1673879700000|2023-01-16 14:35:00|12197|12195.5|12201.8|12200.3|12203.1|12201.6|12196.5|12195|578
1673880000000|2023-01-16 14:40:00|12202|12200.5|12203.8|12202.3|12204.5|12203|12201.1|12199.6|644
1673880300000|2023-01-16 14:45:00|12203.7|12202.2|12208.3|12206.8|12211.8|12210.1|12202.7|12201.2|604
1673880600000|2023-01-16 14:50:00|12208.4|12206.9|12211.5|12210|12212|12210.5|12206|12204.5|698
1673880900000|2023-01-16 14:55:00|12211.4|12209.9|12201.5|12200|12211.9|12210.4|12199.3|12197.8|644
1673881200000|2023-01-16 15:00:00|12201.4|12199.9|12200.8|12199.3|12208.2|12206.8|12199.6|12198.1|571
1673881500000|2023-01-16 15:05:00|12200.9|12199.4|12208.1|12206.6|12208.8|12207.3|12199.6|12198.1|573
1673881800000|2023-01-16 15:10:00|12208.2|12206.7|12199.2|12197.7|12208.8|12207.3|12198.2|12196.7|621
1673882100000|2023-01-16 15:15:00|12199.1|12197.6|12195.9|12194.4|12200|12198.5|12195.1|12193.7|462
1673882400000|2023-01-16 15:20:00|12195.8|12194.3|12195.5|12194|12198.3|12196.8|12192.5|12191|486
1673882700000|2023-01-16 15:25:00|12195.3|12193.8|12191.4|12189.9|12197|12195.9|12191.2|12189.7|419
1673883000000|2023-01-16 15:30:00|12191.3|12189.8|12195.3|12193.8|12195.9|12194.4|12190.1|12188.6|384
1673883300000|2023-01-16 15:35:00|12195.4|12193.9|12196.4|12194.9|12198.8|12197.3|12191.7|12190.6|428
1673883600000|2023-01-16 15:40:00|12196.3|12194.8|12198.3|12196.8|12199.9|12198.4|12195.8|12194.5|455
1673883900000|2023-01-16 15:45:00|12198.4|12196.9|12202.3|12200.8|12203.8|12202.3|12196.1|12194.6|607
1673884200000|2023-01-16 15:50:00|12202.4|12200.9|12205.5|12204|12208.3|12206.8|12199.5|12198|553
1673884500000|2023-01-16 15:55:00|12205.3|12203.8|12205.8|12204.3|12209.1|12207.4|12202.9|12201.4|560
1673884800000|2023-01-16 16:00:00|12205.9|12204.4|12206.6|12205.1|12207.2|12205.7|12202.2|12201.1|579
1673885100000|2023-01-16 16:05:00|12206.7|12205.2|12204.6|12203.1|12208.8|12207.3|12201.1|12199.7|433
1673885400000|2023-01-16 16:10:00|12204.7|12203.2|12206.8|12205.3|12206.9|12205.4|12203.6|12202.2|406
1673885700000|2023-01-16 16:15:00|12206.7|12205.2|12205.3|12203.8|12207.9|12206.4|12204.5|12203|489
1673886000000|2023-01-16 16:20:00|12205.4|12203.9|12204.9|12203.4|12206.5|12205|12203.1|12201.3|342
1673886300000|2023-01-16 16:25:00|12204.8|12203.3|12205.5|12204|12205.7|12204.2|12202.6|12201.1|346
1673886600000|2023-01-16 16:30:00|12205.6|12204.1|12202.6|12201.1|12207|12205.5|12202.5|12201|322
1673886900000|2023-01-16 16:35:00|12202.5|12201|12199.9|12198.4|12202.5|12201|12196.6|12195.1|308
1673887200000|2023-01-16 16:40:00|12200|12198.5|12202.4|12200.9|12202.6|12201.1|12196.4|12194.9|385
1673887500000|2023-01-16 16:45:00|12202.3|12200.8|12204.5|12203|12206.8|12205.4|12201.3|12199.8|373
1673887800000|2023-01-16 16:50:00|12204.4|12202.9|12206.6|12205.1|12208.7|12207.3|12204.4|12202.9|429
1673888100000|2023-01-16 16:55:00|12206.5|12205|12208.5|12207|12210.3|12208.8|12204.9|12203.7|446
1673888400000|2023-01-16 17:00:00|12208.4|12206.9|12209.9|12208.4|12212.4|12210.7|12207.9|12206.4|508
1673888700000|2023-01-16 17:05:00|12209.8|12208.3|12204.1|12202.6|12210.8|12209.2|12203.7|12202.2|653
1673889000000|2023-01-16 17:10:00|12204.2|12202.7|12202.6|12201.1|12206.9|12205.4|12202.6|12201.1|440
1673889300000|2023-01-16 17:15:00|12202.7|12201.2|12203.8|12202.3|12204.6|12202.9|12201.7|12200.2|538
1673889600000|2023-01-16 17:20:00|12203.7|12202.2|12201|12199.5|12203.9|12202.4|12200.6|12199.1|543
1673889900000|2023-01-16 17:25:00|12200.9|12199.4|12200.3|12198.8|12201.2|12199.5|12198.5|12196.9|498
1673890200000|2023-01-16 17:30:00|12200.5|12199|12197.3|12195.8|12201|12199.5|12196.7|12195.2|456
1673890500000|2023-01-16 17:35:00|12197.2|12195.7|12195.6|12194.1|12197.3|12195.8|12194.3|12192.6|449
1673890800000|2023-01-16 17:40:00|12195.7|12194.2|12190.9|12189.4|12195.8|12194.3|12190.3|12188.2|522
1673891100000|2023-01-16 17:45:00|12190.8|12189.3|12194.2|12192|12194.3|12192.6|12190.3|12188.4|643
1673891400000|2023-01-16 17:50:00|12194.1|12191.9|12190.4|12188.9|12195.5|12194|12190.2|12188.3|866
1673891700000|2023-01-16 17:55:00|12190.3|12188.8|12191.7|12190.2|12193|12191.3|12190.3|12188.8|513
1673892000000|2023-01-16 18:00:00|12191.8|12190.3|12191.6|12189.4|12193.4|12191.3|12191.1|12189.1|512
1673892300000|2023-01-16 18:05:00|12191.2|12189.7|12191.9|12189.8|12193.3|12191.2|12191.2|12189.4|699
1673892600000|2023-01-16 18:10:00|12192.2|12189.9|12190.8|12188|12192.6|12190.5|12190.3|12187.7|1071
1673892900000|2023-01-16 18:15:00|12190.6|12188.1|12190|12188.5|12191.1|12188.9|12188.5|12186.3|681
1673893200000|2023-01-16 18:20:00|12190.1|12188.6|12189.9|12188.4|12190.7|12188.7|12188.8|12187.3|358
1673893500000|2023-01-16 18:25:00|12190|12188.5|12189.4|12187.9|12192|12190.2|12189.3|12187.4|805
1673893800000|2023-01-16 18:30:00|12189.7|12187.5|12188.9|12186.8|12189.7|12187.8|12188.3|12186.2|1160
1673894100000|2023-01-16 18:35:00|12188.5|12187|12187.3|12185|12188.9|12187.1|12186.7|12184.9|1207
1673894400000|2023-01-16 18:40:00|12187.2|12184.9|12187.1|12185.6|12188|12186.2|12186.5|12184.8|698
1673894700000|2023-01-16 18:45:00|12186.7|12185.2|12185.5|12184|12187.6|12185.3|12183.8|12182.1|444
1673895000000|2023-01-16 18:50:00|12185.6|12184.1|12185.2|12184.3|12188.5|12186.6|12185.2|12184|186
1673895300000|2023-01-16 18:55:00|12185.6|12184.1|12188.7|12187.2|12188.8|12187.3|12185.2|12183.7|371
1673895600000|2023-01-16 19:00:00|12188.6|12187.1|12190.8|12188.7|12191.5|12189.5|12188.4|12186.1|328
1673895900000|2023-01-16 19:05:00|12190.6|12189.1|12190.6|12189.1|12191.4|12189.5|12190.4|12188.1|72
1673896200000|2023-01-16 19:10:00|12191.1|12188.7|12191.7|12189.4|12191.9|12190|12190.5|12188.7|244
1673896500000|2023-01-16 19:15:00|12191.6|12189.3|12194.5|12192.3|12195|12192.9|12190.6|12189.1|294
1673896800000|2023-01-16 19:20:00|12194.6|12192.4|12190.7|12189.2|12194.8|12192.9|12190.7|12188.9|159
1673897100000|2023-01-16 19:25:00|12190.8|12189.3|12194.6|12192|12194.9|12193.1|12190.7|12189.2|247
1673897400000|2023-01-16 19:30:00|12194.8|12192.6|12191.8|12190.3|12196|12194.5|12190.5|12189|769
1673897700000|2023-01-16 19:35:00|12191.9|12190.4|12194.9|12192.7|12195.2|12193.5|12191.3|12189.8|532
1673898000000|2023-01-16 19:40:00|12195.2|12192.4|12196.7|12194.5|12197.2|12195.3|12193.7|12191.9|728
1673898300000|2023-01-16 19:45:00|12196.8|12194.4|12198.1|12196.6|12198.9|12196.8|12196.6|12194.3|476
1673898600000|2023-01-16 19:50:00|12198|12196.5|12198.3|12196.8|12198.6|12197|12197.2|12195.7|122
1673898900000|2023-01-16 19:55:00|12198.5|12196.4|12195.8|12194.3|12198.7|12197|12195.7|12193.9|487
1673899200000|2023-01-16 20:00:00|12196.1|12194|12197.8|12196.3|12198.1|12196.5|12195.3|12193.5|563
1673899500000|2023-01-16 20:05:00|12197.9|12196.4|12199.8|12198.3|12199.9|12198.3|12197.7|12195.9|310
1673899800000|2023-01-16 20:10:00|12199.7|12198.2|12198.4|12196.9|12199.8|12198.3|12198.4|12196.8|208
1673900100000|2023-01-16 20:15:00|12198.1|12196.6|12197.4|12195.3|12198.1|12196.6|12196.6|12194.9|333
1673900400000|2023-01-16 20:20:00|12197|12195.5|12197.6|12196.1|12198.1|12196.4|12196|12194.2|233
1673900700000|2023-01-16 20:25:00|12197.5|12196|12199|12197.5|12199.9|12198.4|12197.4|12195.5|182
1673901000000|2023-01-16 20:30:00|12198.9|12197.4|12196.9|12195.4|12199.4|12197.9|12195.1|12193.6|282
1673901300000|2023-01-16 20:35:00|12197|12195.5|12196.7|12195.2|12197.4|12195.9|12196.5|12195|325
1673901600000|2023-01-16 20:40:00|12196.8|12195.3|12196.6|12195.1|12197.2|12196|12196.3|12194.8|216
1673901900000|2023-01-16 20:45:00|12196.8|12195.3|12194.6|12193.1|12197.8|12195.9|12194.5|12193|168
1673902200000|2023-01-16 20:50:00|12194.7|12193.2|12197.3|12195.8|12198.4|12196.2|12192.7|12191.2|264
1673902500000|2023-01-16 20:55:00|12197.7|12195.3|12196.5|12194.3|12198.2|12196|12194.6|12192.6|412
1673902800000|2023-01-16 21:00:00|12196.2|12194|12193.4|12191.9|12197.6|12195.6|12193.1|12191.8|374
1673903100000|2023-01-16 21:05:00|12193.2|12192.3|12193.9|12192.4|12197.1|12194.2|12192.6|12191|302
1673903400000|2023-01-16 21:10:00|12194|12192.5|12195.4|12193.2|12196|12194.1|12193.8|12191.9|341
1673903700000|2023-01-16 21:15:00|12195.2|12193.1|12197|12194.8|12197.9|12195.7|12195.2|12193.1|321
1673904000000|2023-01-16 21:20:00|12197.3|12195.8|12196.7|12195.2|12197.7|12196|12196.3|12194.2|95
1673904300000|2023-01-16 21:25:00|12196.4|12195.5|12197.3|12195.1|12197.6|12195.9|12196.3|12194.7|177
1673904600000|2023-01-16 21:30:00|12196.8|12195.3|12197|12195.5|12198|12195.8|12196.6|12194.7|577
1673904900000|2023-01-16 21:35:00|12197.3|12195|12196.5|12194|12198.1|12195.6|12196.3|12193.8|206
1673905200000|2023-01-16 21:40:00|12196.6|12193.9|12197.6|12195.1|12198.4|12196|12195.8|12193.7|331
1673905500000|2023-01-16 21:45:00|12198.2|12195.2|12196.9|12193.4|12199.3|12195.8|12196.4|12193.4|335
1673905800000|2023-01-16 21:50:00|12197.1|12193.2|12197.8|12193.5|12199.3|12196.1|12196.7|12192.7|357
1673906100000|2023-01-16 21:55:00|12198|12193.4|12199.7|12188.7|12201.4|12195.5|12197.1|12188.5|309
1673906400000|2023-01-16 22:00:00|12203.2|12192.2|12208.8|12197.8|12209.5|12198.5|12203.2|12192.2|40
1673906700000|2023-01-16 22:05:00|12207.1|12196.1|12208.4|12197.4|12210.4|12199.4|12205.7|12194.7|56
1673907000000|2023-01-16 22:10:00|12207.8|12196.8|12209.3|12198.3|12212.1|12201.1|12206.2|12195.2|52
1673907300000|2023-01-16 22:15:00|12208.9|12197.9|12204.6|12194.3|12212.5|12201.5|12204.1|12194.2|380
1673907600000|2023-01-16 22:20:00|12204.4|12194.4|12200.8|12194.6|12204.5|12196|12200|12193.5|891
1673907900000|2023-01-16 22:25:00|12200.9|12194.4|12200.7|12194.3|12201.8|12194.8|12200.3|12193.3|42
1673908200000|2023-01-16 22:30:00|12200.8|12194.4|12206.1|12195.1|12211|12200|12200.4|12193.9|183
1673908500000|2023-01-16 22:35:00|12206.2|12195.2|12204.6|12193.8|12208.3|12197.3|12201.4|12193.3|140
1673908800000|2023-01-16 22:40:00|12204.5|12193.6|12200.9|12195|12205.3|12195.9|12200.1|12193.5|627
1673909100000|2023-01-16 22:45:00|12202.4|12194.8|12202.1|12194.4|12204.6|12195.2|12200.8|12194.2|197
1673909400000|2023-01-16 22:50:00|12202|12194.5|12200.7|12193.5|12203.1|12195|12199.3|12193.3|117
1673909700000|2023-01-16 22:55:00|12200.9|12193.4|12207.3|12196.3|12211.1|12200.1|12199.8|12193.3|117
1673910000000|2023-01-16 23:00:00|12208.4|12197.4|12205.7|12202.6|12209.5|12202.6|12202.7|12195|367
1673910300000|2023-01-16 23:05:00|12205.9|12202.9|12203.5|12200.6|12211.7|12206.9|12202.9|12200.2|245
1673910600000|2023-01-16 23:10:00|12203.4|12200.3|12197.5|12195.4|12205|12202.1|12196.2|12194.3|484
1673910900000|2023-01-16 23:15:00|12197.2|12195.7|12198.1|12195.6|12203.2|12200.3|12197.2|12194.7|894
1673911200000|2023-01-16 23:20:00|12198.2|12195.5|12198.2|12195.9|12199.4|12197.5|12196.5|12194.5|1051
1673911500000|2023-01-16 23:25:00|12198.1|12195.8|12200.8|12199.3|12202|12200.3|12198.1|12195.8|603
1673911800000|2023-01-16 23:30:00|12200.9|12199.4|12207.6|12206.1|12208.7|12206.9|12200.3|12198.8|561
1673912100000|2023-01-16 23:35:00|12207.4|12205.9|12207.9|12206.4|12209|12207.3|12204.8|12203.3|361
1673912400000|2023-01-16 23:40:00|12208|12206.5|12205.9|12204.4|12208.4|12206.9|12204.8|12202.9|785
1673912700000|2023-01-16 23:45:00|12206|12204.5|12207.1|12204.6|12207.2|12205.1|12205.4|12203.3|733
1673913000000|2023-01-16 23:50:00|12207|12204.7|12206.8|12205.3|12207.2|12205.3|12206.3|12204.3|553
1673913300000|2023-01-16 23:55:00|12206.7|12205.2|12209.3|12207.8|12209.3|12207.8|12206.7|12205.2|534
1673913600000|2023-01-17 00:00:00|12209.1|12207.6|12210|12208.5|12210|12208.5|12203.6|12201.8|497
1673913900000|2023-01-17 00:05:00|12209.9|12208.4|12208.6|12207.1|12210.3|12208.8|12206.8|12205.3|315
1673914200000|2023-01-17 00:10:00|12208.5|12207|12209.7|12208.2|12214.1|12212.3|12207.6|12206.1|399
1673914500000|2023-01-17 00:15:00|12209.8|12208.3|12211.1|12209.6|12211.8|12210.3|12208.2|12206.7|327
1673914800000|2023-01-17 00:20:00|12211.2|12209.7|12209.5|12208|12211.9|12210.4|12206.6|12205.1|323
1673915100000|2023-01-17 00:25:00|12209.6|12208.1|12207.4|12205.9|12210.8|12209.3|12207.2|12205.7|264
1673915400000|2023-01-17 00:30:00|12207.5|12206|12206.5|12205|12207.7|12206.2|12203.7|12202.2|395
1673915700000|2023-01-17 00:35:00|12206.6|12205.1|12207.9|12206.4|12209.9|12208.4|12204.1|12202.6|399
1673916000000|2023-01-17 00:40:00|12208.4|12206.9|12206.6|12205.1|12209|12208|12206.1|12204.6|231
1673916300000|2023-01-17 00:45:00|12206.7|12205.2|12203.8|12202.3|12206.7|12205.2|12203|12201.5|223
1673916600000|2023-01-17 00:50:00|12203.9|12202.4|12202.7|12200.4|12206.1|12204.6|12201.8|12200.4|404
1673916900000|2023-01-17 00:55:00|12202.5|12201|12198.2|12196.7|12203.8|12202.4|12197.8|12196.1|351
1673917200000|2023-01-17 01:00:00|12198.1|12196.6|12205.6|12204.1|12206.7|12205.2|12197.3|12195.8|632
1673917500000|2023-01-17 01:05:00|12205.5|12204|12204.1|12202.6|12206.4|12204.9|12203.5|12202|473
1673917800000|2023-01-17 01:10:00|12204|12202.5|12190|12187.9|12204.5|12203|12188.6|12186.8|914
1673918100000|2023-01-17 01:15:00|12189.8|12188.3|12190.6|12189.1|12194.3|12192.8|12189.3|12187.5|742
1673918400000|2023-01-17 01:20:00|12190.7|12189.2|12194.6|12193.1|12196.2|12194.7|12190.5|12189|541
1673918700000|2023-01-17 01:25:00|12194.7|12193.2|12195.1|12193.6|12198|12196.5|12194.4|12192.9|491
1673919000000|2023-01-17 01:30:00|12195.2|12193.7|12189|12187.5|12196.3|12194.8|12183.4|12181.9|770
1673919300000|2023-01-17 01:35:00|12189.3|12187.8|12186.5|12185|12190.4|12188.9|12179.4|12177.9|816
1673919600000|2023-01-17 01:40:00|12186.4|12184.9|12190.5|12189|12190.6|12189.1|12184.5|12183|668
1673919900000|2023-01-17 01:45:00|12190.4|12188.9|12186.7|12185.2|12191|12189.5|12185.1|12183.6|683
1673920200000|2023-01-17 01:50:00|12187|12185.5|12186.6|12185.1|12190.6|12189.1|12185.5|12184|616
1673920500000|2023-01-17 01:55:00|12186.7|12185.2|12189|12187.5|12190.3|12188.3|12185|12183.5|548
1673920800000|2023-01-17 02:00:00|12188.9|12187.4|12200.9|12199.4|12201|12199.5|12188.8|12187|696
1673921100000|2023-01-17 02:05:00|12201|12199.5|12203.6|12202.1|12203.6|12202.1|12195.6|12193.9|582
1673921400000|2023-01-17 02:10:00|12203.7|12202.2|12202.6|12201.1|12207.2|12205.7|12202.3|12200.6|422
1673921700000|2023-01-17 02:15:00|12202.5|12201|12193.6|12192.1|12202.9|12201|12192.7|12191.2|464
1673922000000|2023-01-17 02:20:00|12193.9|12192.4|12190.7|12189.2|12194.4|12192.9|12188.7|12187.2|448
1673922300000|2023-01-17 02:25:00|12190.6|12189.1|12183.6|12182.1|12191.8|12190.3|12183.4|12181.6|533
1673922600000|2023-01-17 02:30:00|12183.7|12182.2|12180.1|12178.6|12183.7|12182.2|12173.1|12171.5|796
1673922900000|2023-01-17 02:35:00|12179.8|12178.3|12180.1|12178.6|12180.8|12179.3|12176.6|12175.1|546
1673923200000|2023-01-17 02:40:00|12180.2|12178.7|12181.4|12179.9|12184.8|12183.3|12179.9|12178.4|612
1673923500000|2023-01-17 02:45:00|12181.3|12179.8|12186.4|12184.9|12186.4|12184.9|12180.9|12179.4|498
1673923800000|2023-01-17 02:50:00|12186.3|12184.8|12182.1|12180.6|12186.9|12185.4|12182.1|12180.6|501
1673924100000|2023-01-17 02:55:00|12182.2|12180.7|12187.6|12186.1|12188.1|12186.6|12181.7|12180.2|761
1673924400000|2023-01-17 03:00:00|12187.5|12186|12187.1|12185.6|12190.5|12188.8|12186|12184.3|595
1673924700000|2023-01-17 03:05:00|12187.2|12185.7|12187.6|12186.1|12188.3|12186.8|12183.3|12181.8|343
1673925000000|2023-01-17 03:10:00|12187.7|12186.2|12184.8|12183.3|12189.6|12188.1|12183.9|12182.7|399
1673925300000|2023-01-17 03:15:00|12184.5|12183.6|12183.7|12182.2|12184.9|12183.7|12181.5|12180|337
1673925600000|2023-01-17 03:20:00|12183.8|12182.3|12187.5|12186|12188.6|12187.1|12183.4|12182.1|398
1673925900000|2023-01-17 03:25:00|12187.4|12185.9|12192.9|12191.4|12193|12191.5|12187.4|12185.9|319
1673926200000|2023-01-17 03:30:00|12192.8|12191.3|12192.8|12191.3|12196.3|12194.8|12191.9|12190.4|464
1673926500000|2023-01-17 03:35:00|12192.6|12191.1|12193.1|12191.6|12194.9|12193.4|12191.2|12189.7|326
1673926800000|2023-01-17 03:40:00|12193.2|12191.7|12191.7|12190.2|12193.2|12191.7|12190.5|12189|358
1673927100000|2023-01-17 03:45:00|12191.6|12190.1|12194.8|12193.3|12194.9|12193.4|12190|12188.5|391
1673927400000|2023-01-17 03:50:00|12194.9|12193.4|12194|12192.5|12195.4|12193.6|12192.4|12190.9|472
1673927700000|2023-01-17 03:55:00|12194.1|12192.6|12191.8|12190.3|12194.2|12192.7|12187.7|12186.2|405
1673928000000|2023-01-17 04:00:00|12191.6|12190.1|12193.5|12192|12194.1|12192.3|12190.7|12188.9|379
1673928300000|2023-01-17 04:05:00|12193.7|12192.2|12187.8|12186.3|12194.1|12192.6|12187.4|12185.6|364
1673928600000|2023-01-17 04:10:00|12187.9|12186.4|12190.2|12188.7|12191|12189.5|12187.5|12185.9|441
1673928900000|2023-01-17 04:15:00|12190.3|12188.8|12193.8|12192.3|12194.1|12192.6|12189.4|12187.6|470
1673929200000|2023-01-17 04:20:00|12193.9|12192.4|12198.8|12197.3|12199.7|12197.8|12193.8|12192.3|537
1673929500000|2023-01-17 04:25:00|12198.9|12197.4|12196.4|12194.9|12198.9|12197.4|12195.6|12194.1|435
1673929800000|2023-01-17 04:30:00|12196.5|12195|12193.6|12192.1|12198|12196.5|12193.2|12191.7|350
1673930100000|2023-01-17 04:35:00|12193.7|12192.2|12193.6|12192.1|12194.8|12193.3|12192.1|12190.6|391
1673930400000|2023-01-17 04:40:00|12193.5|12192|12194.2|12192.7|12196|12194.5|12193.3|12191.8|255
1673930700000|2023-01-17 04:45:00|12194.3|12192.8|12193.7|12192.2|12194.7|12193.2|12192.6|12191.1|259
1673931000000|2023-01-17 04:50:00|12193.6|12192.1|12194.2|12192.7|12195.4|12194.2|12192.9|12191.4|354
1673931300000|2023-01-17 04:55:00|12194.1|12192.6|12194.9|12193.4|12195.6|12194.1|12192.7|12191.2|460
1673931600000|2023-01-17 05:00:00|12194.7|12193.2|12194.5|12193|12195.6|12194.1|12192.4|12191.1|450
1673931900000|2023-01-17 05:05:00|12194.6|12193.1|12195.2|12193.7|12195.6|12194.1|12193.8|12192.3|362
1673932200000|2023-01-17 05:10:00|12195.3|12193.8|12198.8|12197.3|12199.9|12198.7|12194.7|12193.2|421
1673932500000|2023-01-17 05:15:00|12198.9|12197.4|12199.8|12198.3|12200.9|12199.4|12198.5|12196.6|333
1673932800000|2023-01-17 05:20:00|12199.9|12198.4|12202.7|12201.2|12203.3|12201.8|12198.4|12196.9|447
1673933100000|2023-01-17 05:25:00|12202.8|12201.3|12198|12196.5|12202.8|12201.3|12197.1|12195.6|506
1673933400000|2023-01-17 05:30:00|12198.1|12196.6|12192.8|12191.3|12198.1|12196.6|12192.1|12190.6|524
1673933700000|2023-01-17 05:35:00|12192.9|12191.4|12190.7|12189.2|12193.3|12191.8|12190.1|12188.6|432
1673934000000|2023-01-17 05:40:00|12190.6|12189.1|12190.6|12189.1|12193.1|12191.6|12189.8|12188.4|399
1673934300000|2023-01-17 05:45:00|12190.5|12189|12193.4|12191.9|12193.7|12192.2|12190|12188.5|319
1673934600000|2023-01-17 05:50:00|12193.6|12192.1|12193.4|12191.9|12194.7|12193.2|12192.3|12190.8|423
1673934900000|2023-01-17 05:55:00|12193.5|12192|12201.9|12200.4|12202.9|12201.4|12192.9|12191.4|580
1673935200000|2023-01-17 06:00:00|12202.1|12200.6|12202.6|12201.1|12206.3|12204.8|12198.5|12197|634
1673935500000|2023-01-17 06:05:00|12202.5|12201|12202.6|12201.1|12204.5|12203|12200.8|12199.3|512
1673935800000|2023-01-17 06:10:00|12202.7|12201.2|12204.6|12203.1|12205|12203.5|12201.1|12199.6|450
1673936100000|2023-01-17 06:15:00|12204.7|12203.2|12202.9|12201.4|12206.7|12205.5|12202.1|12200.6|556
1673936400000|2023-01-17 06:20:00|12202.8|12201.3|12200.9|12199.4|12202.9|12201.4|12200.5|12199|530
1673936700000|2023-01-17 06:25:00|12201|12199.5|12200.8|12199.3|12202.6|12201.1|12200.3|12198.8|334
1673937000000|2023-01-17 06:30:00|12200.7|12199.2|12200.9|12199.4|12205.4|12203.9|12200.6|12199.1|433
1673937300000|2023-01-17 06:35:00|12201|12199.5|12198.7|12197.2|12201.8|12200.3|12198.3|12196.8|344
1673937600000|2023-01-17 06:40:00|12198.6|12197.1|12196.8|12195.3|12201|12199.5|12196.6|12194.8|424
1673937900000|2023-01-17 06:45:00|12196.9|12195.4|12184|12182.5|12196.9|12195.4|12181.3|12179.8|721
1673938200000|2023-01-17 06:50:00|12183.7|12182.2|12178.7|12177.2|12184|12182.5|12176.9|12175.4|646
1673938500000|2023-01-17 06:55:00|12178.6|12177.1|12177.1|12168.4|12181.5|12180|12170.4|12166.9|772
1673938800000|2023-01-17 07:00:00|12177|12168.2|12196.3|12194.8|12196.8|12195|12173.9|12166.5|1127
1673939100000|2023-01-17 07:05:00|12196.4|12194.3|12188.1|12186.6|12198.1|12196.3|12178.7|12176.9|1149
1673939400000|2023-01-17 07:10:00|12188|12186.5|12195.1|12193.6|12196.4|12194.9|12187.1|12185.6|731
1673939700000|2023-01-17 07:15:00|12194.9|12193.4|12190.7|12189.2|12197.7|12196.2|12188.1|12186.6|866
1673940000000|2023-01-17 07:20:00|12190.9|12189.4|12191.8|12190.3|12195.6|12194.1|12189.4|12187.8|848
1673940300000|2023-01-17 07:25:00|12191.9|12190.4|12201.7|12200.2|12201.8|12200.3|12187.8|12186.3|760
1673940600000|2023-01-17 07:30:00|12201.8|12200.3|12198.3|12196.8|12210|12208.4|12195.9|12194.4|967
1673940900000|2023-01-17 07:35:00|12198.5|12197|12205.6|12204.1|12210|12208.5|12198.5|12197|826
1673941200000|2023-01-17 07:40:00|12205.7|12204.2|12217|12215.5|12220.5|12219|12204.6|12203.1|817
1673941500000|2023-01-17 07:45:00|12217.1|12215.6|12210.7|12209.2|12217.8|12216.3|12210.3|12208.8|625
1673941800000|2023-01-17 07:50:00|12210.6|12209.1|12212.9|12211.4|12217.5|12216|12210.6|12209.1|797
1673942100000|2023-01-17 07:55:00|12212.8|12211.3|12215.6|12214.1|12218.9|12217.4|12211|12209.5|793
1673942400000|2023-01-17 08:00:00|12215.3|12213.8|12220.5|12219|12224.7|12223.2|12214.8|12213.1|1050
1673942700000|2023-01-17 08:05:00|12220.4|12218.9|12223.5|12222|12226.4|12224.9|12214.8|12213.3|860
1673943000000|2023-01-17 08:10:00|12223.4|12221.9|12222.8|12221.3|12225.2|12223.7|12219.3|12217.8|774
1673943300000|2023-01-17 08:15:00|12222.9|12221.4|12223.1|12221.6|12230|12228.5|12222.3|12220.8|889
1673943600000|2023-01-17 08:20:00|12223|12221.5|12222.9|12221.4|12227.5|12226|12218|12216.2|957
1673943900000|2023-01-17 08:25:00|12222.8|12221.3|12222.2|12220.7|12228.8|12227.3|12221.4|12219.7|915
1673944200000|2023-01-17 08:30:00|12222.1|12220.6|12214.7|12213.2|12224.2|12222.3|12213.6|12212.1|917
1673944500000|2023-01-17 08:35:00|12214.8|12213.3|12214.9|12213.4|12221.8|12220.3|12213.4|12211.9|782
1673944800000|2023-01-17 08:40:00|12215|12213.5|12225.2|12223.7|12227.2|12225.7|12212.1|12210.6|787
1673945100000|2023-01-17 08:45:00|12224.9|12223.4|12222|12220.5|12230|12228.5|12222|12220.2|664
1673945400000|2023-01-17 08:50:00|12222.1|12220.6|12220|12218.5|12226.4|12224.9|12219.9|12218.4|702
1673945700000|2023-01-17 08:55:00|12219.9|12218.4|12214.5|12213|12222.1|12220.6|12210.1|12208.6|831
1673946000000|2023-01-17 09:00:00|12214.4|12212.9|12225.9|12224.4|12226|12224.5|12212.7|12211.2|778
1673946300000|2023-01-17 09:05:00|12225.8|12224.3|12227.5|12226|12230.7|12229.7|12225.6|12224.1|713
1673946600000|2023-01-17 09:10:00|12227.4|12225.9|12219|12218.1|12228.4|12226.9|12216.8|12215.7|716
1673946900000|2023-01-17 09:15:00|12219.3|12218.4|12222.1|12220.6|12227.1|12225.9|12218.9|12217.4|673
1673947200000|2023-01-17 09:20:00|12222|12220.5|12212.4|12210.9|12222|12220.6|12211|12209.8|738
1673947500000|2023-01-17 09:25:00|12212.5|12211|12218.3|12216.8|12223|12221.5|12212.4|12210.9|801
1673947800000|2023-01-17 09:30:00|12218.8|12217.3|12220.1|12219.2|12227.3|12225.8|12218.3|12216.8|756
1673948100000|2023-01-17 09:35:00|12220|12219.1|12214.4|12212.9|12222.1|12220.6|12213|12211.5|735
1673948400000|2023-01-17 09:40:00|12214.5|12213|12215.1|12213.6|12217.1|12215.6|12212.5|12211.3|580
1673948700000|2023-01-17 09:45:00|12215|12213.5|12222|12220.5|12223.1|12221.8|12212.1|12210.6|573
1673949000000|2023-01-17 09:50:00|12221.9|12220.4|12219.2|12217.7|12225.1|12223.6|12216.1|12214.6|645
1673949300000|2023-01-17 09:55:00|12219.1|12217.6|12209.5|12208|12219.5|12218|12207.2|12205.7|677
1673949600000|2023-01-17 10:00:00|12209.9|12207.7|12211.4|12209.9|12225.2|12222.2|12207.3|12205.8|961
1673949900000|2023-01-17 10:05:00|12211.7|12210.2|12219.5|12218|12219.5|12218|12207.5|12206|873
1673950200000|2023-01-17 10:10:00|12219.7|12218.2|12215|12213.5|12220|12218.8|12213.4|12211.9|664
1673950500000|2023-01-17 10:15:00|12214.9|12213.4|12213.9|12212.4|12221.5|12220|12211.7|12210.2|623
1673950800000|2023-01-17 10:20:00|12213.8|12212.3|12205|12203.5|12213.9|12212.4|12204.2|12202.7|622
1673951100000|2023-01-17 10:25:00|12204.6|12203.1|12196|12194.5|12206.3|12204.8|12193.9|12192.4|681
1673951400000|2023-01-17 10:30:00|12196.1|12194.6|12198.8|12197.3|12199.1|12197.6|12193.8|12191.9|822
1673951700000|2023-01-17 10:35:00|12198.9|12197.4|12197.3|12195.8|12198.9|12197.4|12192.8|12191.3|676
1673952000000|2023-01-17 10:40:00|12197.2|12195.7|12201.1|12199.6|12205.2|12203.7|12196.9|12195.4|792
1673952300000|2023-01-17 10:45:00|12202.4|12200.2|12215.7|12214.2|12216.8|12215.3|12201.3|12199.9|680
1673952600000|2023-01-17 10:50:00|12215.6|12214.1|12218.9|12217.4|12219.4|12217.9|12213|12211.7|503
1673952900000|2023-01-17 10:55:00|12218.6|12217.7|12215|12213.5|12220.4|12218.9|12214.2|12212.7|546
1673953200000|2023-01-17 11:00:00|12215.1|12213.6|12218|12216.5|12220.3|12218.8|12214.2|12213|606
1673953500000|2023-01-17 11:05:00|12217.8|12216.3|12221.2|12219.7|12223.8|12222.3|12217.5|12216.3|575
1673953800000|2023-01-17 11:10:00|12221.3|12219.8|12215.2|12213.7|12222.4|12220.9|12213.9|12212.4|596
1673954100000|2023-01-17 11:15:00|12215.7|12214.2|12219|12217.5|12220.8|12219.3|12213.3|12212.1|577
1673954400000|2023-01-17 11:20:00|12218.9|12217.4|12221.8|12220.3|12228.8|12227.3|12218.9|12217.4|664
1673954700000|2023-01-17 11:25:00|12221.9|12220.4|12226.1|12224.6|12227|12225.5|12215.7|12214.2|703
1673955000000|2023-01-17 11:30:00|12225.8|12224.3|12227.8|12226.9|12230.2|12228.7|12223.4|12222|658
1673955300000|2023-01-17 11:35:00|12228.1|12226.6|12224.8|12223.3|12229.3|12227.8|12221.3|12219.8|662
1673955600000|2023-01-17 11:40:00|12224.7|12223.2|12241.2|12239.7|12246.6|12244.7|12224|12222.5|879
1673955900000|2023-01-17 11:45:00|12241.4|12239.9|12236.9|12235.4|12243.4|12241.9|12236.6|12235.1|681
1673956200000|2023-01-17 11:50:00|12236.8|12235.3|12252.9|12251.4|12253.6|12252.1|12234.9|12233.4|786
1673956500000|2023-01-17 11:55:00|12252.8|12251.3|12254.9|12254|12260|12258.6|12252.8|12251.3|906
1673956800000|2023-01-17 12:00:00|12255|12254.1|12250.6|12249.1|12258.5|12257|12249.5|12248.2|714
1673957100000|2023-01-17 12:05:00|12250.9|12249.4|12253.6|12252.1|12255.7|12254.8|12248.7|12247.2|719
1673957400000|2023-01-17 12:10:00|12253.5|12252|12254.2|12252.7|12257.5|12256|12249.7|12248.2|656
1673957700000|2023-01-17 12:15:00|12254.5|12253|12257.6|12256.1|12264|12262.5|12253.9|12252.4|691
1673958000000|2023-01-17 12:20:00|12257.5|12256|12260.2|12258.7|12273.5|12272|12256.4|12254.9|937
1673958300000|2023-01-17 12:25:00|12260.1|12258.6|12269.8|12268.3|12269.8|12268.3|12259.8|12258.3|874
1673958600000|2023-01-17 12:30:00|12269.9|12268.4|12265.8|12264.3|12271.8|12270.3|12262.5|12261|792
1673958900000|2023-01-17 12:35:00|12265.7|12264.2|12264.3|12262.8|12271.3|12269.8|12262.8|12261.3|842
1673959200000|2023-01-17 12:40:00|12264.4|12262.9|12258.3|12256.8|12265.4|12263.9|12256.5|12255|739
1673959500000|2023-01-17 12:45:00|12258.2|12256.7|12251.9|12250.4|12260.3|12258.8|12250.9|12249.4|712
1673959800000|2023-01-17 12:50:00|12251.7|12250.2|12254.2|12252.7|12257|12255.5|12250.8|12249.3|680
1673960100000|2023-01-17 12:55:00|12254.1|12252.6|12258.5|12257|12269.4|12267.9|12253.8|12252.3|989
1673960400000|2023-01-17 13:00:00|12258.3|12256.8|12256.7|12255.2|12263.7|12262.2|12247.8|12246.4|1129
1673960700000|2023-01-17 13:05:00|12256.8|12255.3|12238.4|12236.9|12257.9|12256.4|12238.4|12236.9|806
1673961000000|2023-01-17 13:10:00|12238.5|12237|12239.6|12238.1|12244.2|12242.7|12237.6|12236.1|792
1673961300000|2023-01-17 13:15:00|12239.5|12238|12238.7|12237.2|12242.7|12241.2|12236.6|12235.1|757
1673961600000|2023-01-17 13:20:00|12238.4|12236.9|12238.2|12236.7|12240.5|12239|12234.2|12232.7|945
1673961900000|2023-01-17 13:25:00|12238.7|12237.2|12240.3|12235.4|12247.3|12244|12235.4|12233.9|844
1673962200000|2023-01-17 13:30:00|12240.6|12236.4|12247.6|12246.1|12252.9|12251.4|12238|12234.5|1723
1673962500000|2023-01-17 13:35:00|12247.9|12246.4|12249.8|12248.3|12255.4|12253.9|12242.1|12240.6|1196
1673962800000|2023-01-17 13:40:00|12249.7|12248.2|12245.4|12243.9|12251.6|12250.1|12244.2|12242.7|968
1673963100000|2023-01-17 13:45:00|12245.2|12243.7|12259.3|12257.8|12261.8|12260.3|12242.1|12241.1|1100
1673963400000|2023-01-17 13:50:00|12259.6|12258.1|12257.1|12255.6|12262.1|12260.6|12250.4|12248.9|922
1673963700000|2023-01-17 13:55:00|12256.8|12255.3|12252.8|12251.3|12260.6|12259.1|12250.3|12248.8|895
1673964000000|2023-01-17 14:00:00|12253|12251.5|12255.9|12254.4|12258.8|12257.3|12250.8|12249.3|1132
1673964300000|2023-01-17 14:05:00|12255.7|12254.2|12256.1|12255.2|12259.8|12258.4|12249.7|12248.2|952
1673964600000|2023-01-17 14:10:00|12256.4|12254.9|12272.7|12271.2|12274.2|12272.7|12256.4|12254.9|960
1673964900000|2023-01-17 14:15:00|12272.8|12271.3|12277.1|12275.6|12288.6|12287.1|12268.1|12266.9|1273
1673965200000|2023-01-17 14:20:00|12277.3|12275.8|12281.8|12280.3|12283.2|12281.7|12270.8|12269.3|1045
1673965500000|2023-01-17 14:25:00|12282.1|12280.6|12286.5|12285|12295.6|12294.1|12280.8|12279.3|1030
1673965800000|2023-01-17 14:30:00|12286.6|12285.1|12282.6|12281.1|12287.1|12285.6|12280.9|12279.4|1215
1673966100000|2023-01-17 14:35:00|12282.7|12281.2|12286.2|12284.7|12290.3|12288.8|12278.9|12277.7|1041
1673966400000|2023-01-17 14:40:00|12286.3|12284.8|12285.8|12284.3|12288.4|12286.9|12280.5|12279|979
1673966700000|2023-01-17 14:45:00|12285.9|12284.4|12286.7|12285.2|12290.9|12289.4|12284.8|12283.3|982
1673967000000|2023-01-17 14:50:00|12286.8|12285.3|12285.3|12283.8|12288.5|12287|12283.7|12282.2|865
1673967300000|2023-01-17 14:55:00|12285.5|12284|12291.3|12289.8|12294.6|12293.1|12284.1|12282.6|944
1673967600000|2023-01-17 15:00:00|12291.5|12290|12289.3|12287.8|12301.2|12299.7|12268.6|12266.4|2134
1673967900000|2023-01-17 15:05:00|12289.4|12288.5|12275.2|12273.7|12290.7|12289.2|12271.3|12269.5|1701
1673968200000|2023-01-17 15:10:00|12275.1|12273.6|12277.4|12275.9|12286.1|12284.5|12275.1|12273.3|1403
1673968500000|2023-01-17 15:15:00|12277.8|12275.6|12270.6|12269.1|12280.9|12279.4|12269.2|12267.7|1308
1673968800000|2023-01-17 15:20:00|12270.5|12269|12278.1|12276.6|12280.4|12278.9|12270.4|12268.9|1169
1673969100000|2023-01-17 15:25:00|12278.2|12276.7|12283.1|12281.6|12284.3|12282.8|12274.4|12272.9|1119
1673969400000|2023-01-17 15:30:00|12282.8|12281.3|12287.9|12286.4|12297.9|12296.4|12273.1|12271.6|1278
1673969700000|2023-01-17 15:35:00|12287.8|12286.3|12273|12271.5|12288.8|12287.1|12272.3|12270.8|1215
1673970000000|2023-01-17 15:40:00|12273.3|12271.8|12273|12271.5|12275.4|12273.9|12263.4|12261.9|1435
1673970300000|2023-01-17 15:45:00|12272.7|12271.2|12269.6|12268.1|12278|12276.6|12264.6|12263.1|1271
1673970600000|2023-01-17 15:50:00|12269.7|12268.2|12278.4|12276.9|12278.8|12277.3|12267.6|12266.1|1218
1673970900000|2023-01-17 15:55:00|12278.1|12276.6|12279.6|12278.1|12281.8|12280.6|12270.5|12269.1|1303
1673971200000|2023-01-17 16:00:00|12280|12278.5|12283.4|12281.9|12286.5|12285.5|12277.3|12275.8|1097
1673971500000|2023-01-17 16:05:00|12283.2|12281.7|12275.4|12273.9|12285|12283.5|12266.4|12265|994
1673971800000|2023-01-17 16:10:00|12275.3|12273.8|12267.7|12266.2|12275.7|12274.2|12262.3|12260.8|1020
1673972100000|2023-01-17 16:15:00|12267.6|12266.1|12277.5|12276|12277.5|12276|12267.4|12265.9|835
1673972400000|2023-01-17 16:20:00|12277.6|12276.1|12275.8|12274.3|12279|12277.5|12273.7|12272.2|750
1673972700000|2023-01-17 16:25:00|12275.9|12274.4|12277.4|12275.9|12280.9|12279.4|12274.8|12273.3|819
1673973000000|2023-01-17 16:30:00|12276.8|12275.4|12265.3|12263.8|12279.6|12278.1|12262|12260.8|966
1673973300000|2023-01-17 16:35:00|12265.4|12263.9|12267.1|12265.6|12272.7|12271.2|12257.6|12256.1|931
1673973600000|2023-01-17 16:40:00|12267.2|12265.7|12260.3|12259.4|12268.2|12266.7|12260.2|12258.9|945
1673973900000|2023-01-17 16:45:00|12260.4|12258.9|12270.3|12268.8|12270.5|12269|12259|12257.7|731
1673974200000|2023-01-17 16:50:00|12270.2|12268.7|12266.5|12265|12270.8|12269.3|12265.3|12263.8|687
1673974500000|2023-01-17 16:55:00|12266.6|12265.1|12262.9|12261.4|12267.2|12265.9|12259.7|12258.2|735
1673974800000|2023-01-17 17:00:00|12263|12261.5|12266.9|12265.4|12268.2|12266.7|12261|12259.5|766
1673975100000|2023-01-17 17:05:00|12266.8|12265.3|12266.4|12264.9|12271.7|12270.5|12264.2|12262.7|710
1673975400000|2023-01-17 17:10:00|12266.3|12264.8|12264.7|12263.2|12267.6|12266.1|12263.4|12261.9|634
1673975700000|2023-01-17 17:15:00|12264.6|12263.1|12256.2|12254.7|12266|12264.5|12254.7|12253.2|573
1673976000000|2023-01-17 17:20:00|12256.1|12254.6|12257.7|12256.2|12257.9|12256.4|12252.6|12251.1|677
1673976300000|2023-01-17 17:25:00|12257.9|12256.4|12253.1|12251.6|12259.7|12258.2|12252.7|12251.2|696
1673976600000|2023-01-17 17:30:00|12253.2|12251.7|12256.8|12255.3|12257.9|12256.7|12249.4|12247.9|611
1673976900000|2023-01-17 17:35:00|12256.9|12255.4|12252.1|12250.6|12257.8|12256.3|12251.9|12250.5|495
1673977200000|2023-01-17 17:40:00|12252.2|12250.7|12250.5|12249|12253.2|12251.7|12249.5|12248.2|512
1673977500000|2023-01-17 17:45:00|12250.4|12248.9|12248.7|12247.2|12251.6|12250.1|12247.3|12245.8|523
1673977800000|2023-01-17 17:50:00|12248.6|12247.1|12255.2|12254.3|12255.9|12254.8|12246.8|12245.4|520
1673978100000|2023-01-17 17:55:00|12255.5|12254|12263.1|12261.6|12264|12262.5|12253.6|12252.4|534
1673978400000|2023-01-17 18:00:00|12263|12261.5|12262.8|12261.3|12266.6|12265.2|12260.8|12259.3|527
1673978700000|2023-01-17 18:05:00|12262.7|12261.2|12268.3|12266.8|12268.7|12267.2|12260.7|12259.2|423
1673979000000|2023-01-17 18:10:00|12268.2|12266.7|12266|12264.5|12268.9|12267.4|12262.9|12261.4|427
1673979300000|2023-01-17 18:15:00|12265.9|12264.4|12262.8|12261.3|12267|12266.1|12262.4|12261.2|478
1673979600000|2023-01-17 18:20:00|12262.7|12261.2|12266.5|12265|12267.1|12265.6|12262|12260.5|367
1673979900000|2023-01-17 18:25:00|12266.6|12265.1|12264.2|12263.3|12268.1|12266.6|12264.2|12263.2|440
1673980200000|2023-01-17 18:30:00|12264.3|12263.4|12261.6|12260.7|12265.6|12264.4|12260.6|12259.5|522
1673980500000|2023-01-17 18:35:00|12261.5|12260.6|12264|12262.5|12264.1|12262.7|12259.3|12257.8|342
1673980800000|2023-01-17 18:40:00|12263.9|12262.4|12264|12262.5|12265.8|12264.3|12262.4|12260.9|361
1673981100000|2023-01-17 18:45:00|12263.9|12262.4|12266.4|12264.9|12267.8|12266.3|12259.6|12258.1|522
1673981400000|2023-01-17 18:50:00|12266.5|12265|12264.8|12263.3|12268|12266.5|12264.1|12262.6|385
1673981700000|2023-01-17 18:55:00|12264.6|12263.1|12262.5|12261|12265.1|12263.7|12262.3|12260.8|405
1673982000000|2023-01-17 19:00:00|12262.4|12260.9|12264.4|12262.9|12264.5|12263|12260.8|12259.5|510
1673982300000|2023-01-17 19:05:00|12264.3|12262.8|12265|12263.5|12266.9|12265.8|12263.4|12261.9|448
1673982600000|2023-01-17 19:10:00|12265.1|12263.6|12267.6|12266.1|12267.8|12266.6|12262.2|12260.7|567
1673982900000|2023-01-17 19:15:00|12267.4|12265.9|12268.1|12266.6|12269.4|12267.9|12263.2|12262.1|650
1673983200000|2023-01-17 19:20:00|12268.4|12266.9|12272|12270.5|12272.3|12270.8|12266.2|12264.6|542
1673983500000|2023-01-17 19:25:00|12271.9|12270.4|12277|12275.5|12278.1|12276.9|12271.2|12269.8|606
1673983800000|2023-01-17 19:30:00|12277.1|12275.6|12280.8|12279.3|12281.1|12279.7|12275.7|12274.2|586
1673984100000|2023-01-17 19:35:00|12281.4|12279.9|12281.8|12280.3|12283.9|12282.4|12277.3|12276.1|677
1673984400000|2023-01-17 19:40:00|12281.9|12280.4|12284.2|12282.7|12286.7|12285.4|12281.3|12280.1|602
1673984700000|2023-01-17 19:45:00|12284.1|12282.6|12279.9|12278.4|12284.2|12282.7|12276.4|12275.3|488
1673985000000|2023-01-17 19:50:00|12280.5|12279|12275.7|12274.2|12281.4|12279.9|12275|12273.5|491
1673985300000|2023-01-17 19:55:00|12275.8|12274.3|12275.2|12273.7|12276.1|12274.6|12271.9|12270.4|560
1673985600000|2023-01-17 20:00:00|12275.3|12273.8|12279.5|12278|12280.8|12279.3|12273.7|12272.2|593
1673985900000|2023-01-17 20:05:00|12279.6|12278.1|12276|12274.5|12279.7|12278.3|12275.3|12274.1|508
1673986200000|2023-01-17 20:10:00|12276.1|12274.6|12280.4|12278.9|12282.7|12281.2|12276.1|12274.6|670
1673986500000|2023-01-17 20:15:00|12280.3|12278.8|12279.8|12278.3|12281.2|12279.7|12278.4|12277.1|587
1673986800000|2023-01-17 20:20:00|12279.7|12278.2|12277.5|12276|12280.1|12278.6|12276.5|12275|590
1673987100000|2023-01-17 20:25:00|12277.6|12276.1|12275.6|12274.1|12278.8|12277.3|12275.1|12273.8|421
1673987400000|2023-01-17 20:30:00|12275.4|12274.5|12278.2|12276.7|12278.4|12276.9|12274.7|12273.5|479
1673987700000|2023-01-17 20:35:00|12278.3|12276.8|12277.9|12276.4|12278.8|12277.3|12277.1|12275.7|377
1673988000000|2023-01-17 20:40:00|12277.5|12276|12276.1|12274.6|12278.7|12277.2|12275.2|12273.7|414
1673988300000|2023-01-17 20:45:00|12276.2|12274.7|12279.5|12278|12279.8|12278.3|12275.1|12273.6|426
1673988600000|2023-01-17 20:50:00|12279.4|12277.9|12281.8|12280.3|12281.8|12280.3|12277.6|12276.1|602
1673988900000|2023-01-17 20:55:00|12281.9|12280.4|12280.1|12278.6|12283.9|12282.4|12279.7|12278.2|456
1673989200000|2023-01-17 21:00:00|12280.3|12278.8|12283|12281.5|12283.4|12281.9|12277.9|12276.4|398
1673989500000|2023-01-17 21:05:00|12283.1|12281.6|12281.1|12279.6|12283.5|12282|12280.8|12279.3|258
1673989800000|2023-01-17 21:10:00|12281|12279.5|12283.5|12282|12283.6|12282.1|12281|12279.5|203
1673990100000|2023-01-17 21:15:00|12283.6|12282.1|12283.8|12282.3|12285.6|12284.1|12283.1|12281.6|260
1673990400000|2023-01-17 21:20:00|12283.7|12282.2|12285.5|12284.6|12285.8|12284.6|12283.6|12282.1|151
1673990700000|2023-01-17 21:25:00|12285.4|12284.5|12287.9|12286.4|12288.2|12286.7|12285.4|12284.4|165
1673991000000|2023-01-17 21:30:00|12288.3|12286.8|12288.5|12287|12290.6|12289.1|12287.8|12286.3|227
1673991300000|2023-01-17 21:35:00|12288.7|12287.2|12288.5|12287|12292.2|12290.7|12288.1|12286.5|245
1673991600000|2023-01-17 21:40:00|12288.6|12287.1|12291.6|12290.1|12292.6|12291.1|12287.5|12285.8|322
1673991900000|2023-01-17 21:45:00|12291.4|12289.9|12291|12288.6|12291.6|12290.1|12287.8|12285.7|342
1673992200000|2023-01-17 21:50:00|12291.1|12288.1|12289|12286.7|12291.1|12288.1|12286.6|12284.8|315
1673992500000|2023-01-17 21:55:00|12289.1|12286.6|12292.7|12281.7|12292.7|12288.6|12286.4|12278.1|551
1673992800000|2023-01-17 22:00:00|12293.1|12282.1|12287.7|12276.7|12294.2|12283.2|12278.4|12267.4|52
1673993100000|2023-01-17 22:05:00|12288.6|12277.6|12290.2|12279.2|12292|12281|12287|12276|60
1673993400000|2023-01-17 22:10:00|12290.5|12279.5|12287|12276|12296.9|12285.9|12285.8|12274.8|115
1673993700000|2023-01-17 22:15:00|12286.9|12275.9|12287.3|12276.3|12289.4|12278.4|12285|12274|89
1673994000000|2023-01-17 22:20:00|12287.7|12276.7|12288.1|12277.1|12288.3|12277.3|12286.4|12275.4|35
1673994300000|2023-01-17 22:25:00|12288.2|12277.2|12290.7|12280.8|12291.4|12281.8|12286.9|12276.3|95
1673994600000|2023-01-17 22:30:00|12290.9|12281.2|12292.7|12284.5|12297|12286|12288.8|12280.9|209
1673994900000|2023-01-17 22:35:00|12293|12284.6|12292.5|12284.3|12294.7|12285.5|12289.9|12283.6|144
1673995200000|2023-01-17 22:40:00|12292.4|12284.2|12290.3|12282.8|12293.2|12284.9|12289|12281.6|113
1673995500000|2023-01-17 22:45:00|12290.2|12282.9|12290.2|12284|12293.8|12284.8|12289.3|12282.6|135
1673995800000|2023-01-17 22:50:00|12290.8|12283.9|12291.5|12285.6|12292|12285.7|12289.8|12283.8|143
1673996100000|2023-01-17 22:55:00|12292.3|12285.5|12288.4|12281.8|12292.6|12286.2|12287.1|12276.5|280
1673996400000|2023-01-17 23:00:00|12289.4|12281.2|12288.7|12284.4|12291.9|12285.7|12285.5|12276.6|290
1673996700000|2023-01-17 23:05:00|12288.2|12284.6|12286.6|12283.9|12288.3|12285.2|12283.7|12281|188
1673997000000|2023-01-17 23:10:00|12287|12283.8|12287.9|12284.8|12288.6|12285.7|12283|12280.2|287
1673997300000|2023-01-17 23:15:00|12287.8|12284.4|12285.1|12282.4|12288.6|12285.3|12283.6|12280.3|293
1673997600000|2023-01-17 23:20:00|12285.2|12282.5|12283.9|12282.4|12285.9|12283.5|12283.6|12281.5|163
1673997900000|2023-01-17 23:25:00|12284.6|12282.1|12286.3|12283.5|12287.3|12284.8|12284.5|12282|154
1673998200000|2023-01-17 23:30:00|12286.2|12283.3|12283.8|12281.3|12286.6|12284.5|12280.8|12278.3|258
1673998500000|2023-01-17 23:35:00|12283.7|12281.4|12284.6|12282.4|12286.7|12285|12283.1|12281.1|188
1673998800000|2023-01-17 23:40:00|12284.1|12282.6|12284.2|12282.7|12285.1|12283.1|12281.8|12280|365
1673999100000|2023-01-17 23:45:00|12284.3|12282.8|12287.8|12285.2|12288.6|12286.3|12283.4|12281.7|368
1673999400000|2023-01-17 23:50:00|12287.9|12285|12287|12284.9|12288.5|12286.6|12286.1|12284.1|457
1673999700000|2023-01-17 23:55:00|12286.5|12285|12284.9|12282.5|12287.1|12285|12282.1|12280.3|445
1674000000000|2023-01-18 00:00:00|12284.8|12282.6|12276.2|12274.7|12284.9|12282.9|12276|12274.5|531
1674000300000|2023-01-18 00:05:00|12276.1|12274.6|12275.9|12274.4|12278|12276.6|12274.1|12272.6|465
1674000600000|2023-01-18 00:10:00|12275.5|12274|12276.4|12274.9|12278|12276.5|12275.3|12273.8|377
1674000900000|2023-01-18 00:15:00|12276.3|12274.8|12277.3|12275.8|12279.4|12277.9|12276.2|12274.7|451
1674001200000|2023-01-18 00:20:00|12277.2|12275.7|12279.5|12278|12279.9|12278.4|12277.2|12275.7|432
1674001500000|2023-01-18 00:25:00|12279.4|12277.9|12278.5|12277|12280.3|12278.8|12278.1|12276.6|303
1674001800000|2023-01-18 00:30:00|12278.6|12277.1|12282.2|12280.7|12282.2|12280.7|12278.6|12277.1|437
1674002100000|2023-01-18 00:35:00|12282.1|12280.6|12277.5|12276|12282.2|12280.7|12276.6|12275.1|392
1674002400000|2023-01-18 00:40:00|12277.4|12275.9|12276.1|12274.6|12280.5|12279.6|12275.6|12274.1|443
1674002700000|2023-01-18 00:45:00|12276|12274.5|12276.1|12274.6|12277.6|12276.1|12274.7|12273.2|555
1674003000000|2023-01-18 00:50:00|12276.2|12274.7|12274.2|12272.7|12278.3|12276.8|12271.7|12270.2|475
1674003300000|2023-01-18 00:55:00|12274.4|12272.9|12272.6|12271.1|12274.9|12273.4|12269.4|12267.9|513
1674003600000|2023-01-18 01:00:00|12272.7|12271.2|12279.1|12277.6|12279.2|12277.7|12271.3|12269.8|480
1674003900000|2023-01-18 01:05:00|12279.2|12277.7|12282|12280.5|12282.1|12280.6|12278.7|12277.2|358
1674004200000|2023-01-18 01:10:00|12281.9|12280.4|12275.4|12273.9|12282|12280.5|12272.9|12271.4|420
1674004500000|2023-01-18 01:15:00|12275.5|12274|12280.5|12279|12281.3|12279.9|12273.8|12272.3|426
1674004800000|2023-01-18 01:20:00|12280.3|12278.8|12279.9|12278.4|12282.2|12280.7|12278.7|12277.2|386
1674005100000|2023-01-18 01:25:00|12280.1|12278.6|12277.3|12275.8|12281.4|12280.1|12276.7|12275.2|271
1674005400000|2023-01-18 01:30:00|12277.2|12275.7|12275.9|12274.4|12281.1|12279.6|12275.1|12273.6|472
1674005700000|2023-01-18 01:35:00|12276|12274.5|12274.9|12273.4|12277.2|12275.7|12273.6|12272.1|460
1674006000000|2023-01-18 01:40:00|12275|12273.5|12276.7|12275.2|12277.4|12275.9|12274.9|12273.1|362
1674006300000|2023-01-18 01:45:00|12276.5|12275|12276.8|12275.3|12276.9|12275.4|12271.7|12270.1|388
1674006600000|2023-01-18 01:50:00|12276.7|12275.2|12277.7|12276.2|12279.4|12277.9|12276.1|12274.6|619
1674006900000|2023-01-18 01:55:00|12277.6|12276.1|12285.5|12284|12285.9|12284.3|12277.5|12276|625
1674007200000|2023-01-18 02:00:00|12285.4|12283.9|12288.7|12287.2|12290.9|12289.4|12284.5|12282.9|544
1674007500000|2023-01-18 02:05:00|12288.8|12287.3|12284.9|12283.4|12288.9|12287.4|12284.4|12282.6|430
1674007800000|2023-01-18 02:10:00|12284.8|12283.3|12285.6|12284.1|12288.3|12286.7|12284.6|12283|380
1674008100000|2023-01-18 02:15:00|12285.5|12284|12287|12285.5|12287.3|12285.5|12283.9|12282.4|359
1674008400000|2023-01-18 02:20:00|12286.9|12285.4|12286|12284.5|12288.3|12286.8|12285.8|12284.3|382
1674008700000|2023-01-18 02:25:00|12285.9|12284.4|12280.3|12278.8|12285.9|12284.4|12279.6|12278.1|454
1674009000000|2023-01-18 02:30:00|12280.2|12278.7|12279.2|12277.7|12282|12280.4|12277.9|12276.4|666
1674009300000|2023-01-18 02:35:00|12279.1|12277.6|12277.9|12276.4|12284.3|12282.7|12277.1|12275.4|995
1674009600000|2023-01-18 02:40:00|12278|12276.5|12273.7|12271.6|12280.8|12279|12255.2|12252.4|2522
1674009900000|2023-01-18 02:45:00|12273.9|12271.7|12271.7|12269.6|12275.2|12273|12266.2|12263.6|2260
1674010200000|2023-01-18 02:50:00|12272.4|12270.4|12262.3|12260.8|12277.3|12275.2|12256.1|12253.5|2153
1674010500000|2023-01-18 02:55:00|12262.5|12260.7|12273.5|12271.8|12275.5|12273.9|12255.5|12253.6|2116
1674010800000|2023-01-18 03:00:00|12273.7|12271.9|12266.2|12264.4|12275.7|12273.8|12264.5|12262.5|2048
1674011100000|2023-01-18 03:05:00|12266.1|12264.6|12275.3|12273.6|12277.2|12275.7|12263.6|12261.5|1710
1674011400000|2023-01-18 03:10:00|12275.2|12273.5|12282|12280.2|12283.1|12280.5|12274.1|12272.5|1828
1674011700000|2023-01-18 03:15:00|12281.9|12280.1|12279.3|12276.5|12283.9|12282.3|12276.3|12274.1|1704
1674012000000|2023-01-18 03:20:00|12278.5|12276.2|12279.1|12277.5|12291.5|12289.7|12273.9|12272.7|1750
1674012300000|2023-01-18 03:25:00|12279|12277.4|12275.3|12272.5|12280.7|12278.5|12271.6|12269.9|1481
1674012600000|2023-01-18 03:30:00|12274.8|12272.6|12266.9|12264.3|12275.1|12273|12264|12262.4|1336
1674012900000|2023-01-18 03:35:00|12267|12264.4|12266.5|12265|12269.2|12267.3|12263.6|12262.1|1003
1674013200000|2023-01-18 03:40:00|12266.6|12265.1|12271.7|12270.2|12275.1|12273.6|12261.1|12259.3|768
1674013500000|2023-01-18 03:45:00|12271.5|12270|12270.5|12267.9|12276|12274.5|12269.8|12267.9|906
1674013800000|2023-01-18 03:50:00|12270.4|12267.8|12268.5|12267|12271.8|12270|12265.8|12264.1|827
1674014100000|2023-01-18 03:55:00|12268.4|12266.9|12269.1|12267.6|12273.1|12271.6|12266.8|12265.1|748
1674014400000|2023-01-18 04:00:00|12269.2|12267.7|12269.1|12267.6|12275.8|12273.9|12266.7|12264.8|775
1674014700000|2023-01-18 04:05:00|12269.2|12267.7|12264.9|12263.4|12269.5|12268|12263.9|12262.2|788
1674015000000|2023-01-18 04:10:00|12265|12263.5|12270.9|12269.4|12271.7|12270.2|12264.8|12263.1|762
1674015300000|2023-01-18 04:15:00|12271|12269.5|12275.5|12274|12276|12274.5|12270.4|12268.4|533
1674015600000|2023-01-18 04:20:00|12275.7|12274.2|12273.7|12272.2|12277.2|12275.7|12270.4|12268.9|546
1674015900000|2023-01-18 04:25:00|12274.2|12271.9|12276.8|12275.3|12277.4|12275.5|12270.9|12269.4|452
1674016200000|2023-01-18 04:30:00|12276.7|12275.2|12279.7|12278.2|12280.1|12278.6|12274|12272.4|561
1674016500000|2023-01-18 04:35:00|12279.8|12278.3|12279.7|12278.2|12282.5|12280.7|12279|12277.5|391
1674016800000|2023-01-18 04:40:00|12279.6|12278.1|12280.8|12279.3|12283.2|12281.7|12279.6|12278.1|418
1674017100000|2023-01-18 04:45:00|12280.7|12279.2|12283.7|12282.2|12284.4|12282.9|12279|12277.7|398
1674017400000|2023-01-18 04:50:00|12283.8|12282.3|12282.5|12281|12285.9|12284.4|12279.9|12278.1|524
1674017700000|2023-01-18 04:55:00|12282.8|12281.3|12283.6|12282.1|12284.8|12283.3|12281.9|12280.2|366
1674018000000|2023-01-18 05:00:00|12283.5|12282|12285.9|12284.4|12289|12287.5|12282|12280.2|527
1674018300000|2023-01-18 05:05:00|12285.8|12284.3|12282|12280.5|12286|12284.5|12279.1|12277.6|631
1674018600000|2023-01-18 05:10:00|12282.1|12280.6|12280.2|12278.7|12283.2|12281.7|12279.8|12278|494
1674018900000|2023-01-18 05:15:00|12280.3|12278.2|12282.1|12280.6|12284|12282.5|12278.1|12276.6|375
1674019200000|2023-01-18 05:20:00|12282|12280.5|12279.7|12278.2|12285.9|12284.2|12278.9|12277.4|481
1674019500000|2023-01-18 05:25:00|12279.6|12278.1|12272.7|12271.2|12281.7|12279.6|12270.4|12268.8|724
1674019800000|2023-01-18 05:30:00|12273|12270.9|12273.6|12272.1|12274.3|12272.5|12269.8|12268.2|550
1674020100000|2023-01-18 05:35:00|12273.5|12272|12274.9|12273.4|12276|12274.5|12272.2|12270.2|608
1674020400000|2023-01-18 05:40:00|12274.8|12273.3|12275.2|12273.7|12280.9|12279.1|12274.6|12273.1|740
1674020700000|2023-01-18 05:45:00|12275.3|12273.8|12277.7|12276.2|12279.9|12278.4|12273.6|12272.1|539
1674021000000|2023-01-18 05:50:00|12277.6|12276.1|12282.4|12280.9|12284.1|12282.6|12276.8|12275.3|581
1674021300000|2023-01-18 05:55:00|12282.3|12280.8|12283.2|12281.7|12283.3|12281.8|12278.8|12277.3|547
1674021600000|2023-01-18 06:00:00|12283.3|12281.8|12288.9|12287.4|12289.8|12288.3|12282.7|12281.2|607
1674021900000|2023-01-18 06:05:00|12289|12287.5|12289.9|12288.4|12290.8|12289.3|12285|12283.5|505
1674022200000|2023-01-18 06:10:00|12290.6|12289.1|12291.3|12289.8|12296.6|12295.1|12290.4|12288.9|655
1674022500000|2023-01-18 06:15:00|12291.6|12290.1|12294.5|12293|12295.3|12293.8|12289.5|12288|582
1674022800000|2023-01-18 06:20:00|12294.4|12292.9|12296.5|12295|12297.2|12295.7|12291.8|12290.3|654
1674023100000|2023-01-18 06:25:00|12296.7|12295.2|12290.1|12288.6|12297.1|12295.6|12287.8|12286|433
1674023400000|2023-01-18 06:30:00|12290.3|12288.8|12288.9|12287.4|12294.8|12293.3|12287.1|12285.6|677
1674023700000|2023-01-18 06:35:00|12289|12287.5|12289.6|12288.1|12290.9|12289.4|12286.4|12284.9|530
1674024000000|2023-01-18 06:40:00|12289.4|12287.9|12290.1|12288.6|12291.1|12289.6|12283.1|12281.6|794
1674024300000|2023-01-18 06:45:00|12290|12288.5|12287.4|12285.9|12292.1|12290.6|12286.8|12285.3|600
1674024600000|2023-01-18 06:50:00|12287.5|12286|12288.1|12286.6|12290.3|12288.8|12283.2|12281.7|609
1674024900000|2023-01-18 06:55:00|12288|12286.5|12297.3|12286.3|12297.8|12292.5|12285.9|12282.7|858
1674025200000|2023-01-18 07:00:00|12296.7|12285.7|12317.2|12315.7|12322.4|12319.4|12296|12285.7|1533
1674025500000|2023-01-18 07:05:00|12317.4|12315.9|12310.7|12309.2|12318.3|12316|12308.9|12307.2|998
1674025800000|2023-01-18 07:10:00|12310.8|12309.3|12316|12314.5|12319.3|12317.5|12307.8|12306.3|1026
1674026100000|2023-01-18 07:15:00|12316.3|12314.8|12321.9|12320.4|12325.1|12323.6|12315.8|12314.3|758
1674026400000|2023-01-18 07:20:00|12322|12320.5|12318.8|12317.3|12322|12320.5|12315.9|12314.4|891
1674026700000|2023-01-18 07:25:00|12318.7|12317.2|12325.7|12324.2|12336.6|12335.1|12317.8|12316.3|1116
1674027000000|2023-01-18 07:30:00|12325.8|12324.3|12325.5|12324|12326.8|12325.3|12320.3|12318.8|1034
1674027300000|2023-01-18 07:35:00|12325.4|12323.9|12322.9|12321.4|12334.6|12333.1|12319.4|12317.9|1242
1674027600000|2023-01-18 07:40:00|12322.8|12321.3|12329.9|12328.4|12331|12329.5|12317.8|12316.3|1130
1674027900000|2023-01-18 07:45:00|12329.8|12328.3|12323.2|12321.7|12335.1|12333.5|12318.6|12317.1|1199
1674028200000|2023-01-18 07:50:00|12323.1|12321.6|12326.1|12324.6|12331.5|12330|12322.8|12320.8|1036
1674028500000|2023-01-18 07:55:00|12326.2|12324.7|12315.9|12314.4|12331.6|12330.1|12315.1|12313.6|1027
1674028800000|2023-01-18 08:00:00|12315.8|12314.3|12324.7|12323.2|12325.2|12324|12313.7|12312.2|1258
1674029100000|2023-01-18 08:05:00|12324.5|12323|12314|12312.5|12326.9|12325.4|12313.1|12311.6|978
1674029400000|2023-01-18 08:10:00|12313.9|12312.4|12325.1|12322.8|12325.7|12324.2|12311.5|12310|860
1674029700000|2023-01-18 08:15:00|12324.7|12322.7|12336.1|12334.6|12341.5|12340|12324.7|12322.7|1175
1674030000000|2023-01-18 08:20:00|12335.9|12334.4|12330.3|12328.8|12339.2|12337.7|12323.6|12322.1|1232
1674030300000|2023-01-18 08:25:00|12330|12328.5|12327.4|12325.9|12334.2|12332.7|12326.1|12324.6|1143
1674030600000|2023-01-18 08:30:00|12327.5|12326|12335.7|12334.2|12336.2|12334.7|12326.9|12325.4|921
1674030900000|2023-01-18 08:35:00|12335.6|12334.1|12331.4|12329.9|12335.6|12334.1|12324.2|12322.7|894
1674031200000|2023-01-18 08:40:00|12331.3|12329.8|12334.4|12332.9|12336.1|12334.6|12327.2|12325.7|786
1674031500000|2023-01-18 08:45:00|12334.6|12333.1|12330.9|12329.4|12337.1|12335.6|12330.8|12328.8|923
1674031800000|2023-01-18 08:50:00|12331|12329.5|12339.1|12337.6|12341.4|12339.9|12329.7|12328.2|901
1674032100000|2023-01-18 08:55:00|12339|12337.5|12339.9|12338.4|12339.9|12338.4|12331.1|12329.6|878
1674032400000|2023-01-18 09:00:00|12340|12338.5|12326.6|12325.1|12340.2|12339.2|12325.2|12323.7|896
1674032700000|2023-01-18 09:05:00|12326.2|12324.7|12336.1|12334.6|12337.4|12335.9|12324.3|12322.8|788
1674033000000|2023-01-18 09:10:00|12336|12334.5|12331.9|12330.4|12337.6|12336.1|12328|12326.5|811
1674033300000|2023-01-18 09:15:00|12331.8|12330.3|12334|12332.5|12338.2|12336.7|12329.5|12328|938
1674033600000|2023-01-18 09:20:00|12334.3|12332.8|12334.9|12333.4|12336.9|12335.4|12329.5|12328.3|896
1674033900000|2023-01-18 09:25:00|12335|12333.5|12332.1|12330.6|12337.7|12336.2|12326.8|12325.3|947
1674034200000|2023-01-18 09:30:00|12332.2|12330.7|12337.1|12334.9|12338.4|12336.9|12326.5|12325|1182
1674034500000|2023-01-18 09:35:00|12336.7|12335.2|12334.1|12332.6|12339.9|12338.4|12332.3|12330.8|928
1674034800000|2023-01-18 09:40:00|12333.9|12332.4|12340|12338.5|12340.4|12338.9|12331.3|12329.8|795
1674035100000|2023-01-18 09:45:00|12339.9|12338.4|12348.9|12347.4|12349.2|12347.5|12337.8|12336.3|809
1674035400000|2023-01-18 09:50:00|12349|12347.5|12349.8|12348.3|12350.2|12348.7|12339.6|12338.4|870
1674035700000|2023-01-18 09:55:00|12349.9|12348.4|12360.5|12358|12364.6|12362.7|12349.9|12348.4|1061
1674036000000|2023-01-18 10:00:00|12360.1|12358.6|12352.4|12350.9|12362.6|12361.1|12351.7|12350.6|961
1674036300000|2023-01-18 10:05:00|12352.5|12351|12349|12347.5|12353.7|12352.2|12347.5|12345.7|731
1674036600000|2023-01-18 10:10:00|12348.9|12347.4|12340.5|12339|12350.5|12349|12339.7|12338.2|833
1674036900000|2023-01-18 10:15:00|12340.6|12339.1|12347.9|12346.4|12349.2|12347.7|12340.5|12339|740
1674037200000|2023-01-18 10:20:00|12347.8|12346.3|12344.6|12343.7|12349.9|12348.4|12343.3|12341.8|828
1674037500000|2023-01-18 10:25:00|12344.5|12343.6|12343.4|12341.9|12350|12348.5|12342.7|12341.5|710
1674037800000|2023-01-18 10:30:00|12343.5|12342|12350.1|12348.6|12352.2|12350.7|12338.2|12337|725
1674038100000|2023-01-18 10:35:00|12349.9|12348.4|12343.7|12342.2|12350.2|12348.6|12343.5|12342|692
1674038400000|2023-01-18 10:40:00|12343.6|12342.1|12343.9|12342.4|12345.6|12344.1|12341.4|12339.9|658
1674038700000|2023-01-18 10:45:00|12343.8|12342.3|12343.8|12342.3|12346.1|12344.6|12340.7|12339.2|608
1674039000000|2023-01-18 10:50:00|12343.9|12342.4|12345.5|12344|12347.3|12345.7|12342.4|12341.2|580
1674039300000|2023-01-18 10:55:00|12345.6|12344.1|12349.6|12348.1|12353|12351.5|12344.7|12343.2|805
1674039600000|2023-01-18 11:00:00|12349.7|12348.2|12353.3|12351.8|12356.2|12354.7|12348.9|12347.3|692
1674039900000|2023-01-18 11:05:00|12352.9|12352|12354.8|12353.3|12355.2|12353.9|12350.5|12349.1|537
1674040200000|2023-01-18 11:10:00|12354.7|12353.2|12358.1|12356.6|12358.8|12357.3|12351.6|12350.1|601
1674040500000|2023-01-18 11:15:00|12358.3|12356.8|12354.7|12353.2|12360.9|12359.6|12353.9|12352.4|629
1674040800000|2023-01-18 11:20:00|12354.6|12353.1|12348.1|12346.6|12356.8|12355.3|12344.8|12343.3|656
1674041100000|2023-01-18 11:25:00|12348.3|12346.8|12359.8|12358.3|12360.1|12358.6|12348.1|12346.6|695
1674041400000|2023-01-18 11:30:00|12360|12358.5|12360|12358.5|12360.1|12358.9|12352.5|12351|584
1674041700000|2023-01-18 11:35:00|12360.5|12359|12378.6|12377.1|12379.1|12377.8|12360.4|12358.9|699
1674042000000|2023-01-18 11:40:00|12378.5|12377|12379.7|12378.8|12383.2|12381.8|12374.7|12373.2|875
1674042300000|2023-01-18 11:45:00|12380.2|12378.7|12382.9|12381.4|12386.2|12384.8|12370.8|12369.3|830
1674042600000|2023-01-18 11:50:00|12383|12381.5|12382.4|12380.9|12388.9|12387.4|12377.1|12375.9|793
1674042900000|2023-01-18 11:55:00|12382.6|12381.1|12373.5|12372|12389.4|12387.9|12371.5|12369.2|975
1674043200000|2023-01-18 12:00:00|12373.2|12371.7|12370.5|12369|12378.4|12376.9|12368.5|12367|1048
1674043500000|2023-01-18 12:05:00|12370.6|12369.1|12364.4|12362.9|12372.6|12371.1|12359.6|12358.1|814
1674043800000|2023-01-18 12:10:00|12364.5|12363|12371.1|12369.6|12373.1|12371.6|12363.3|12361.8|690
1674044100000|2023-01-18 12:15:00|12371|12369.5|12365.9|12364.4|12374.1|12372.3|12365.1|12363.6|587
1674044400000|2023-01-18 12:20:00|12366.1|12364.6|12369.9|12368.4|12371.7|12370.2|12364.9|12363|648
1674044700000|2023-01-18 12:25:00|12369.8|12368.3|12367|12365.5|12369.8|12368.3|12364.3|12362.8|561
1674045000000|2023-01-18 12:30:00|12367.1|12365.6|12362.5|12361|12369.2|12367.7|12361.8|12360.3|608
1674045300000|2023-01-18 12:35:00|12362.6|12361.1|12357.2|12355|12362.8|12361.3|12355|12353.5|751
1674045600000|2023-01-18 12:40:00|12356.6|12355.1|12361.2|12359.7|12362.2|12360.7|12353.7|12352.2|642
1674045900000|2023-01-18 12:45:00|12361.1|12359.6|12362.9|12361.4|12364.5|12363|12356.6|12355.5|654
1674046200000|2023-01-18 12:50:00|12362.7|12361.2|12372.9|12371.4|12376.5|12375|12362.1|12360.6|797
1674046500000|2023-01-18 12:55:00|12372.8|12371.3|12370.3|12368.8|12374.3|12372.8|12366.9|12365.4|777
1674046800000|2023-01-18 13:00:00|12370.2|12368.7|12379.3|12377.8|12379.9|12378.4|12366.4|12364.9|904
1674047100000|2023-01-18 13:05:00|12379.2|12377.7|12376.2|12374.7|12379.4|12377.8|12373.5|12372|799
1674047400000|2023-01-18 13:10:00|12376|12375.1|12383.8|12382.3|12383.8|12382.3|12376|12374.7|781
1674047700000|2023-01-18 13:15:00|12383.9|12382.4|12380|12378.5|12384.1|12382.6|12379.8|12378.5|669
1674048000000|2023-01-18 13:20:00|12380.1|12378.6|12381.1|12379.6|12390.5|12389|12379.6|12378.1|726
1674048300000|2023-01-18 13:25:00|12381|12379.5|12387.5|12383.3|12392.3|12390.3|12380.6|12379.1|1522
1674048600000|2023-01-18 13:30:00|12387.9|12383.6|12394.3|12392.8|12422.1|12420.6|12387.9|12383.6|2475
1674048900000|2023-01-18 13:35:00|12394.6|12393.1|12396.1|12394.4|12401.3|12399.8|12386.7|12385.2|2115
1674049200000|2023-01-18 13:40:00|12395.6|12394.1|12408.5|12407|12413|12411.5|12393.5|12392|1950
1674049500000|2023-01-18 13:45:00|12408.4|12406.9|12413.3|12411.8|12417.7|12416.2|12402.7|12401.2|1992
1674049800000|2023-01-18 13:50:00|12413.1|12411.6|12420.5|12419|12422.6|12421.1|12410.6|12409.1|1960
1674050100000|2023-01-18 13:55:00|12420.4|12418.9|12396|12394.5|12420.9|12419.4|12395.9|12394.4|1504
1674050400000|2023-01-18 14:00:00|12395.9|12394.4|12401.9|12400.4|12402|12400.5|12387.2|12385.7|1072
1674050700000|2023-01-18 14:05:00|12402.4|12400.9|12409.6|12408.1|12411.6|12410.1|12402.4|12400.9|1216
1674051000000|2023-01-18 14:10:00|12409.5|12408|12413.4|12410.4|12413.5|12411.9|12398.3|12396.8|955
1674051300000|2023-01-18 14:15:00|12413.5|12410.5|12423.1|12421|12429.8|12428.3|12413.4|12410.5|1884
1674051600000|2023-01-18 14:20:00|12422.8|12421.3|12432.5|12431|12432.6|12431.1|12419.1|12417.6|1414
1674051900000|2023-01-18 14:25:00|12432.6|12431.1|12427.3|12425.8|12436.5|12435|12423|12421.5|1371
1674052200000|2023-01-18 14:30:00|12427.2|12425.7|12421.5|12420|12436.7|12435.2|12420.9|12419.4|1590
1674052500000|2023-01-18 14:35:00|12421.3|12419.8|12414.2|12412.7|12422.5|12421|12398.4|12396.9|1670
1674052800000|2023-01-18 14:40:00|12414.6|12413.1|12410|12408.5|12427.2|12425.5|12402.6|12400.9|1513
1674053100000|2023-01-18 14:45:00|12410.1|12408.6|12413.8|12411.6|12417.4|12415.3|12396.4|12394.7|1767
1674053400000|2023-01-18 14:50:00|12413.7|12411.9|12409|12407.5|12416.8|12415.3|12404.4|12402.9|1373
1674053700000|2023-01-18 14:55:00|12409.5|12408|12412.6|12411.1|12413.3|12411.8|12402.4|12400.9|1130
1674054000000|2023-01-18 15:00:00|12412.4|12410.9|12400.9|12399.4|12416.4|12414.9|12397.5|12396|1371
1674054300000|2023-01-18 15:05:00|12402|12400.5|12402.5|12401|12408.1|12406.4|12399.7|12398.2|1148
1674054600000|2023-01-18 15:10:00|12402.6|12401.1|12393.2|12391.7|12408.9|12407.4|12389.6|12388.2|1145
1674054900000|2023-01-18 15:15:00|12394|12392.5|12391.4|12389.9|12406.5|12405|12390.4|12388.9|1227
1674055200000|2023-01-18 15:20:00|12392|12390.5|12400.2|12398.7|12403|12401.5|12390.2|12388.7|1094
1674055500000|2023-01-18 15:25:00|12400.4|12398.9|12401.9|12400.4|12404|12402.5|12396.2|12394.7|1029
1674055800000|2023-01-18 15:30:00|12401.7|12400.2|12400.3|12398.8|12404.9|12403.4|12391.6|12390.1|1032
1674056100000|2023-01-18 15:35:00|12400.4|12398.9|12389.2|12387.7|12404.4|12402.9|12389.1|12387.6|1113
1674056400000|2023-01-18 15:40:00|12389.5|12388|12398.4|12396.9|12399.1|12397.6|12387.9|12386.4|1124
1674056700000|2023-01-18 15:45:00|12398.2|12396.7|12411.7|12410.2|12417.9|12416.4|12396.9|12395.4|1176
1674057000000|2023-01-18 15:50:00|12411.8|12410.3|12396.8|12395.3|12413.8|12412.3|12396.4|12394.9|1200
1674057300000|2023-01-18 15:55:00|12396.9|12395.4|12395.1|12393.6|12397|12395.5|12385|12383.5|1257
1674057600000|2023-01-18 16:00:00|12395.2|12393.7|12391.7|12390.2|12395.2|12393.7|12389.2|12387.7|977
1674057900000|2023-01-18 16:05:00|12391.8|12390.3|12389.1|12387.6|12391.9|12390.4|12386.1|12384.6|862
1674058200000|2023-01-18 16:10:00|12389|12387.5|12388.6|12387.1|12389.3|12387.8|12383.5|12382.3|893
1674058500000|2023-01-18 16:15:00|12388.5|12387|12375.7|12374.2|12388.6|12387.1|12374.8|12373.3|808
1674058800000|2023-01-18 16:20:00|12375|12374.1|12366.9|12365.4|12376.6|12375.1|12363.9|12362.4|917
1674059100000|2023-01-18 16:25:00|12366.8|12365.3|12370|12368.5|12379.3|12377.8|12362|12360.5|1068
1674059400000|2023-01-18 16:30:00|12369.9|12368.4|12358.8|12357.3|12370.1|12368.6|12357.7|12356.2|970
1674059700000|2023-01-18 16:35:00|12358.7|12357.2|12358.9|12357.4|12360.7|12359.2|12355.4|12353.9|892
1674060000000|2023-01-18 16:40:00|12358.8|12357.3|12356.1|12354.6|12365.1|12363.6|12355.6|12354.1|765
1674060300000|2023-01-18 16:45:00|12356.2|12354.7|12359|12357.5|12359.1|12357.6|12353.8|12352.3|892
1674060600000|2023-01-18 16:50:00|12358.9|12357.4|12360.1|12358.6|12361.1|12359.6|12355.3|12353.8|803
1674060900000|2023-01-18 16:55:00|12360.2|12358.7|12368.5|12367|12369.5|12368|12359.6|12358.1|775
1674061200000|2023-01-18 17:00:00|12368.6|12367.1|12357.6|12356.1|12368.9|12367.4|12357.4|12355.9|743
1674061500000|2023-01-18 17:05:00|12357.7|12356.2|12359.3|12357.8|12364.1|12362.6|12357.3|12355.8|669
1674061800000|2023-01-18 17:10:00|12359.7|12358.2|12353.7|12352.2|12364|12362.5|12351.1|12349.8|853
1674062100000|2023-01-18 17:15:00|12353.6|12352.1|12345.9|12344.4|12356.8|12355.3|12341.6|12340.1|943
1674062400000|2023-01-18 17:20:00|12345.8|12344.3|12340.4|12338.9|12349.5|12348|12336.1|12334.6|950
1674062700000|2023-01-18 17:25:00|12340.1|12338.6|12340.1|12338.6|12341.9|12340.4|12331.8|12330.6|929
1674063000000|2023-01-18 17:30:00|12339.8|12338.3|12335.9|12334.4|12341.2|12339.7|12333.2|12332.1|925
1674063300000|2023-01-18 17:35:00|12336|12334.5|12341.2|12339.7|12345.6|12344.1|12336|12334.5|749
1674063600000|2023-01-18 17:40:00|12341.1|12339.6|12342.3|12340.8|12344.3|12342.8|12339.5|12338|742
1674063900000|2023-01-18 17:45:00|12342.2|12340.7|12341.8|12340.3|12342.8|12341.3|12338.2|12336.7|678
1674064200000|2023-01-18 17:50:00|12341.9|12340.4|12342.4|12340.9|12344.4|12343.3|12338.9|12337.4|735
1674064500000|2023-01-18 17:55:00|12342.7|12341.2|12346.5|12345|12349.5|12348|12341.8|12340.4|730
1674064800000|2023-01-18 18:00:00|12346.9|12345.4|12344.2|12342.7|12349.3|12347.8|12341.2|12339.8|873
1674065100000|2023-01-18 18:05:00|12343.9|12342.4|12339.7|12338.2|12346.6|12345.1|12339.1|12337.6|692
1674065400000|2023-01-18 18:10:00|12339.4|12337.9|12338.7|12337.2|12342.3|12340.8|12337.5|12336|664
1674065700000|2023-01-18 18:15:00|12338.6|12337.1|12338.1|12336.6|12341.4|12339.9|12337.1|12335.6|572
1674066000000|2023-01-18 18:20:00|12338.2|12336.7|12342|12340.5|12343.3|12341.8|12335.1|12333.6|666
1674066300000|2023-01-18 18:25:00|12342.1|12340.6|12337.2|12335.7|12342.1|12340.6|12336.3|12334.8|559
1674066600000|2023-01-18 18:30:00|12337.3|12335.8|12332.5|12331|12337.9|12336.4|12332.3|12330.8|291
1674066900000|2023-01-18 18:35:00|12333.1|12331.6|12331.7|12330.2|12334.5|12333|12329.1|12327.6|582
1674067200000|2023-01-18 18:40:00|12331.6|12330.1|12333.4|12331.9|12335.3|12333.8|12331.1|12329.6|474
1674067500000|2023-01-18 18:45:00|12333.5|12332|12342.2|12340.7|12348|12346.5|12333.3|12331.8|771
1674067800000|2023-01-18 18:50:00|12342.3|12340.8|12341.3|12339.8|12343.4|12341.9|12337.9|12336.4|613
1674068100000|2023-01-18 18:55:00|12341.1|12339.6|12337.7|12336.2|12341.2|12339.7|12334.2|12332.7|545
1674068400000|2023-01-18 19:00:00|12338|12336.5|12330.5|12329|12338|12336.5|12330.2|12328.7|634
1674068700000|2023-01-18 19:05:00|12330.4|12328.9|12335.2|12333.7|12336.6|12335.1|12328.3|12326.8|695
1674069000000|2023-01-18 19:10:00|12335.1|12333.6|12334.4|12332.9|12337.3|12335.8|12334|12332.5|555
1674069300000|2023-01-18 19:15:00|12334.3|12332.8|12335.9|12334.4|12336.5|12335|12331.7|12330.2|601
1674069600000|2023-01-18 19:20:00|12335.8|12334.3|12333.9|12332.4|12339.4|12337.9|12331.5|12330|583
1674069900000|2023-01-18 19:25:00|12333.7|12332.2|12336.8|12335.3|12339.6|12338.1|12333.5|12332|565
1674070200000|2023-01-18 19:30:00|12338.2|12336.7|12337.6|12336.1|12338.6|12337.1|12337|12335.5|376
1674070500000|2023-01-18 19:35:00|12337.5|12336|12335.5|12334|12338.3|12336.8|12333.9|12332.4|570
1674070800000|2023-01-18 19:40:00|12335.6|12334.1|12337.9|12336.4|12339.4|12337.9|12334.1|12332.8|539
1674071100000|2023-01-18 19:45:00|12338|12336.5|12335.4|12333.9|12338.1|12336.6|12334.1|12332.6|432
1674071400000|2023-01-18 19:50:00|12335.7|12334.2|12333.6|12332.1|12336.1|12334.6|12333.5|12332|266
1674071700000|2023-01-18 19:55:00|12333.5|12332|12342.2|12340.7|12344.8|12343.3|12332|12330.5|601
1674072000000|2023-01-18 20:00:00|12341.8|12340.3|12337|12334.7|12342.6|12341.1|12333.4|12331.9|687
1674072300000|2023-01-18 20:05:00|12336.6|12334.6|12335.5|12334|12338.4|12336.9|12335|12333.5|355
1674072600000|2023-01-18 20:10:00|12335.4|12333.9|12337.4|12335.9|12339.1|12337.6|12334|12332.5|496
1674072900000|2023-01-18 20:15:00|12337.3|12335.8|12337.1|12335.6|12339|12337.5|12335.8|12334.3|699
1674073200000|2023-01-18 20:20:00|12337|12335.5|12338.7|12337.2|12341.2|12339.7|12334.9|12333.6|631
1674073500000|2023-01-18 20:25:00|12338.9|12337.4|12340.9|12339.4|12343.8|12342.3|12338.4|12336.9|542
1674073800000|2023-01-18 20:30:00|12340.7|12339.2|12336.2|12334.7|12340.7|12339.2|12333.8|12332.3|526
1674074100000|2023-01-18 20:35:00|12336.1|12334.6|12336.3|12334.8|12338.8|12337.3|12333.2|12331.4|579
1674074400000|2023-01-18 20:40:00|12336.5|12335|12337.9|12336.4|12340.6|12339.1|12334.1|12332.3|456
1674074700000|2023-01-18 20:45:00|12338.1|12336.6|12338.4|12336.9|12341|12339.5|12336.1|12334.6|499
1674075000000|2023-01-18 20:50:00|12338.3|12336.8|12339.6|12338.1|12340.1|12338.6|12336.9|12335.4|522
1674075300000|2023-01-18 20:55:00|12339.9|12338.4|12338.9|12337.4|12341.5|12339.8|12338.2|12336.7|510
1674075600000|2023-01-18 21:00:00|12339.1|12337.6|12340.6|12339.1|12340.8|12339.3|12337|12335.4|533
1674075900000|2023-01-18 21:05:00|12340.9|12339.4|12341.1|12339.6|12341.6|12340.1|12339.4|12337.8|287
1674076200000|2023-01-18 21:10:00|12341|12339.5|12340.9|12339.4|12341.7|12340|12339.9|12338.1|240
1674076500000|2023-01-18 21:15:00|12341|12339.5|12343.5|12342|12346.3|12344.8|12340.6|12339.1|233
1674076800000|2023-01-18 21:20:00|12343.8|12342.3|12345.1|12343.6|12346.3|12344.8|12343.8|12342.2|197
1674077100000|2023-01-18 21:25:00|12345.2|12343.7|12342.9|12341.4|12345.2|12343.7|12342|12340.1|376
1674077400000|2023-01-18 21:30:00|12342.8|12341.3|12342.3|12340.8|12345|12343.3|12342|12340.4|284
1674077700000|2023-01-18 21:35:00|12342.2|12340.7|12344|12342.5|12346.7|12345|12342.2|12340.5|325
1674078000000|2023-01-18 21:40:00|12344.1|12342.6|12345.5|12344|12347|12345.3|12343.5|12342|364
1674078300000|2023-01-18 21:45:00|12345.9|12343.7|12343.9|12341.3|12345.9|12343.9|12343.3|12340.7|298
1674078600000|2023-01-18 21:50:00|12344.1|12341.4|12346.2|12344.1|12348.4|12345.7|12344.1|12341.3|453
1674078900000|2023-01-18 21:55:00|12346.8|12343.9|12351.8|12342.9|12353.6|12344.7|12344.9|12338.7|415
1674079200000|2023-01-18 22:00:00|12353.3|12342.3|12357.2|12346.2|12358.4|12347.4|12352.3|12342.2|43
1674079500000|2023-01-18 22:05:00|12357.3|12346.3|12355.2|12344.2|12357.5|12346.5|12354.6|12343.6|31
1674079800000|2023-01-18 22:10:00|12354.7|12343.7|12352.4|12341.4|12355.3|12344.3|12350.2|12339.2|269
1674080100000|2023-01-18 22:15:00|12352.5|12341.5|12354.1|12343.1|12354.7|12343.7|12351.3|12340.3|398
1674080400000|2023-01-18 22:20:00|12354|12343|12352.9|12342|12354.2|12343.2|12351.4|12341.1|1342
1674080700000|2023-01-18 22:25:00|12352.6|12342.1|12348.2|12340|12353|12342.6|12347.5|12339.8|249
1674081000000|2023-01-18 22:30:00|12348.3|12340.3|12350.3|12340.4|12350.6|12340.7|12348.1|12340.3|87
1674081300000|2023-01-18 22:35:00|12350.4|12340.6|12349.1|12340.6|12350.5|12341|12347.8|12340.4|77
1674081600000|2023-01-18 22:40:00|12349|12340.5|12349.9|12340.6|12350.6|12340.7|12348.4|12340.3|70
1674081900000|2023-01-18 22:45:00|12349.5|12340.3|12353.8|12343.7|12353.9|12344.3|12347.1|12340.2|213
1674082200000|2023-01-18 22:50:00|12353.9|12343.6|12355.1|12344.1|12355.4|12345.1|12353.3|12343.6|749
1674082500000|2023-01-18 22:55:00|12355.2|12344.2|12350.6|12343.7|12356.2|12345.2|12349.9|12342.7|718
1674082800000|2023-01-18 23:00:00|12352.3|12342.7|12347.9|12344.7|12353.4|12345.1|12346.4|12340.9|338
1674083100000|2023-01-18 23:05:00|12349.1|12343.6|12345.2|12342.9|12349.2|12343.9|12343.8|12339.5|195
1674083400000|2023-01-18 23:10:00|12345.3|12342.4|12346.5|12343.8|12349.5|12346.3|12344.3|12341.5|277
1674083700000|2023-01-18 23:15:00|12346.9|12343.7|12346.8|12344.1|12347.5|12344.8|12345|12342.2|683
1674084000000|2023-01-18 23:20:00|12346.7|12344|12348.3|12345.9|12348.4|12346.3|12345.7|12343|728
1674084300000|2023-01-18 23:25:00|12347.9|12346.4|12347.7|12345.1|12348.8|12346.5|12346.6|12344.7|621
1674084600000|2023-01-18 23:30:00|12347.3|12344.8|12347|12344.7|12347.5|12345.3|12345.4|12343.5|524
1674084900000|2023-01-18 23:35:00|12346.9|12344.6|12347.4|12344.7|12348.4|12346.5|12345.5|12343.7|570
1674085200000|2023-01-18 23:40:00|12347.3|12344.6|12346.5|12345|12348.1|12345.5|12346.1|12343.7|600
1674085500000|2023-01-18 23:45:00|12346.6|12345.1|12347|12344.3|12348.3|12346.4|12346.3|12344.2|578
1674085800000|2023-01-18 23:50:00|12346.9|12344.4|12347.6|12346.1|12348.2|12346.2|12345.5|12343.8|643
1674086100000|2023-01-18 23:55:00|12347.5|12346|12348|12345.6|12350.5|12348.3|12347.2|12345.1|608
1674086400000|2023-01-19 00:00:00|12348.2|12345.8|12350|12347.8|12350|12348.1|12345.3|12343.6|643
1674086700000|2023-01-19 00:05:00|12349.9|12347.9|12345.4|12343.9|12351|12349.2|12345.1|12343.4|513
1674087000000|2023-01-19 00:10:00|12345.5|12344|12350.1|12348.6|12350.6|12349|12345.2|12343.7|429
1674087300000|2023-01-19 00:15:00|12350|12348.5|12348.1|12346.6|12350.2|12348.7|12347.7|12346|414
1674087600000|2023-01-19 00:20:00|12348.2|12346.7|12340.7|12339.2|12349.9|12348.4|12340.3|12338.8|417
1674087900000|2023-01-19 00:25:00|12340.6|12339.1|12338.7|12337.2|12341.9|12340.4|12335.1|12333.3|628
1674088200000|2023-01-19 00:30:00|12338.8|12337.3|12339.9|12338.4|12345|12343.3|12337.6|12335.7|889
1674088500000|2023-01-19 00:35:00|12339.8|12338.3|12333.4|12331.9|12342.3|12340.4|12332.6|12331.1|820
1674088800000|2023-01-19 00:40:00|12333.2|12331.7|12333.8|12332.3|12335.4|12333.9|12330.2|12328.7|642
1674089100000|2023-01-19 00:45:00|12333.9|12332.4|12328.6|12327.7|12335.8|12334.3|12328.5|12327.1|555
1674089400000|2023-01-19 00:50:00|12328.5|12327.6|12327.2|12325.7|12329.4|12328.1|12325.2|12323.7|648
1674089700000|2023-01-19 00:55:00|12327|12325.5|12321.3|12319.8|12327.2|12325.7|12320.5|12319|472
1674090000000|2023-01-19 01:00:00|12321.4|12319.9|12329|12327.5|12329.2|12327.7|12321.4|12319.9|637
1674090300000|2023-01-19 01:05:00|12329.1|12327.6|12332.9|12331.4|12334.9|12333.3|12328.7|12326.8|627
1674090600000|2023-01-19 01:10:00|12333|12331.5|12327.8|12325.5|12333.7|12332.2|12327.5|12325.3|692
1674090900000|2023-01-19 01:15:00|12327.3|12325.4|12327.7|12326.2|12329.2|12327.5|12326.5|12324.5|457
1674091200000|2023-01-19 01:20:00|12327.6|12326.1|12326.8|12325.3|12327.7|12326.2|12323.9|12322.1|369
1674091500000|2023-01-19 01:25:00|12326.6|12325.1|12327.1|12325.6|12328.7|12327.2|12325.2|12323.7|298
1674091800000|2023-01-19 01:30:00|12327|12325.5|12329.5|12328|12330.7|12329.3|12326.7|12325.2|440
1674092100000|2023-01-19 01:35:00|12329.4|12327.9|12327.2|12325.7|12331.7|12329.7|12327|12325.1|573
1674092400000|2023-01-19 01:40:00|12327.1|12325.6|12325.1|12323.6|12327.7|12326.2|12324.9|12323.4|470
1674092700000|2023-01-19 01:45:00|12325.2|12323.7|12323.7|12322.2|12325.6|12324.1|12320.7|12319.2|639
1674093000000|2023-01-19 01:50:00|12323.8|12322.3|12321.9|12320.4|12323.9|12322.4|12319.4|12318|591
1674093300000|2023-01-19 01:55:00|12321.8|12320.3|12337.5|12336|12337.6|12336.1|12321.3|12319.8|867
1674093600000|2023-01-19 02:00:00|12337.4|12335.9|12323.6|12322.1|12338.5|12337|12323.5|12322|560
1674093900000|2023-01-19 02:05:00|12323.5|12322|12325.1|12323.6|12326|12324.3|12321.5|12320|495
1674094200000|2023-01-19 02:10:00|12324.7|12323.2|12321.5|12320|12324.7|12323.2|12320.8|12319.3|342
1674094500000|2023-01-19 02:15:00|12321.6|12320.1|12323.1|12321.6|12324.2|12322.4|12321.6|12320.1|363
1674094800000|2023-01-19 02:20:00|12323|12321.5|12323.7|12322.2|12324.3|12322.5|12322|12320.5|361
1674095100000|2023-01-19 02:25:00|12323.6|12322.1|12326.3|12324.8|12326.7|12325.1|12323.1|12321.6|376
1674095400000|2023-01-19 02:30:00|12326.2|12324.7|12333.2|12331.7|12333.2|12331.7|12325.9|12324.4|425
1674095700000|2023-01-19 02:35:00|12333.3|12331.8|12332.1|12330.6|12334.2|12332.7|12330.6|12329.1|299
1674096000000|2023-01-19 02:40:00|12332|12330.5|12333.7|12332.2|12334.5|12333|12331.4|12329.8|367
1674096300000|2023-01-19 02:45:00|12333.8|12332.3|12333.4|12331.9|12335.7|12334|12332.6|12331.1|408
1674096600000|2023-01-19 02:50:00|12333.3|12331.8|12333.8|12332.3|12334.3|12332.8|12332.1|12330.6|370
1674096900000|2023-01-19 02:55:00|12333.6|12332.1|12330.9|12329.4|12333.6|12332.1|12329.2|12327.6|349
1674097200000|2023-01-19 03:00:00|12330.7|12329.2|12332.9|12331.4|12335|12333.5|12329.7|12327.9|331
1674097500000|2023-01-19 03:05:00|12333|12331.5|12331.8|12330.3|12333.1|12331.6|12330.7|12329.2|314
1674097800000|2023-01-19 03:10:00|12331.7|12330.2|12335.3|12333.8|12336.8|12335|12330.4|12328.9|363
1674098100000|2023-01-19 03:15:00|12335.2|12333.7|12333.4|12331.9|12335.6|12333.8|12332.3|12330.8|351
1674098400000|2023-01-19 03:20:00|12333.5|12332|12332.4|12330.9|12334.7|12333.2|12332.1|12330.6|284
1674098700000|2023-01-19 03:25:00|12332.5|12331|12333.5|12332|12333.9|12332.4|12331.5|12330|244
1674099000000|2023-01-19 03:30:00|12333.6|12332.1|12336.3|12334.8|12336.5|12335|12332.8|12331.3|232
1674099300000|2023-01-19 03:35:00|12336.4|12334.9|12335.7|12334.2|12336.7|12335.2|12333.4|12331.9|340
1674099600000|2023-01-19 03:40:00|12335.8|12334.3|12343.6|12342.1|12345.1|12343.1|12335.5|12334|546
1674099900000|2023-01-19 03:45:00|12343.7|12342.2|12339.5|12338|12347.1|12344.8|12339.3|12337.5|548
1674100200000|2023-01-19 03:50:00|12339.4|12337.9|12338.6|12337.1|12341.6|12340.1|12337.6|12336.1|411
1674100500000|2023-01-19 03:55:00|12338.5|12337|12334.8|12333.3|12339.4|12337.9|12333.6|12332.1|413
1674100800000|2023-01-19 04:00:00|12334.9|12333.4|12337.8|12336.3|12339.8|12338.3|12333.9|12332.4|408
1674101100000|2023-01-19 04:05:00|12337.7|12336.2|12338.2|12336.7|12338.8|12337.3|12335.5|12334|432
1674101400000|2023-01-19 04:10:00|12338.1|12336.6|12335.9|12334.4|12338.6|12337.1|12333.4|12331.9|377
1674101700000|2023-01-19 04:15:00|12336|12334.5|12334.2|12332.7|12337.6|12336.1|12334.1|12332.6|371
1674102000000|2023-01-19 04:20:00|12334.1|12332.6|12336.5|12335|12336.7|12335.2|12332|12330.5|376
1674102300000|2023-01-19 04:25:00|12336.3|12334.8|12333.9|12332.4|12338.4|12336.9|12333|12331.5|461
1674102600000|2023-01-19 04:30:00|12334|12332.5|12331.8|12330.3|12334.5|12333|12331.2|12329.7|317
1674102900000|2023-01-19 04:35:00|12331.5|12330|12331.8|12330.3|12334.1|12332.6|12331.2|12329.7|415
1674103200000|2023-01-19 04:40:00|12332.2|12330.7|12331.9|12330.4|12332.5|12331|12331.2|12329.7|346
1674103500000|2023-01-19 04:45:00|12332|12330.5|12332.3|12330.8|12333.8|12332|12331.2|12329.7|358
1674103800000|2023-01-19 04:50:00|12332.4|12330.9|12331.9|12330.4|12333.7|12332.2|12331.6|12330.1|324
1674104100000|2023-01-19 04:55:00|12331.7|12330.2|12332.9|12331.4|12333.9|12332.4|12331|12329.5|285
1674104400000|2023-01-19 05:00:00|12333|12331.5|12334.4|12332.9|12335|12333.5|12331.2|12329.7|409
1674104700000|2023-01-19 05:05:00|12334.5|12333|12331.5|12330|12335.7|12334.2|12331.2|12329.5|347
1674105000000|2023-01-19 05:10:00|12331.6|12330.1|12331.8|12330.3|12332.6|12331.1|12330.5|12329|351
1674105300000|2023-01-19 05:15:00|12331.9|12330.4|12330.9|12329.4|12332.7|12331.2|12330.5|12329.2|292
1674105600000|2023-01-19 05:20:00|12330.8|12329.3|12334|12332.5|12334.7|12333|12328.5|12327.3|348
1674105900000|2023-01-19 05:25:00|12334.2|12332.7|12332.8|12331.3|12334.8|12332.9|12331.5|12329.9|430
1674106200000|2023-01-19 05:30:00|12332.9|12331.4|12332.5|12331|12333.7|12332.2|12329.3|12327.8|402
1674106500000|2023-01-19 05:35:00|12332.6|12331.1|12332.3|12330.8|12335.8|12334.3|12331.3|12329.8|439
1674106800000|2023-01-19 05:40:00|12332.1|12330.6|12332.6|12331.1|12336.9|12335.4|12331.3|12329.8|506
1674107100000|2023-01-19 05:45:00|12332.8|12331.3|12332|12330.5|12334|12332.5|12331|12329.5|347
1674107400000|2023-01-19 05:50:00|12331.9|12330.4|12333.8|12332.3|12333.9|12332.5|12331.5|12330|305
1674107700000|2023-01-19 05:55:00|12333.9|12332.4|12332|12330.5|12334.9|12333.3|12331.6|12330.1|291
1674108000000|2023-01-19 06:00:00|12331.9|12330.4|12333.7|12332.2|12333.9|12332.5|12331.8|12330.3|296
1674108300000|2023-01-19 06:05:00|12333.8|12332.3|12338.3|12336.8|12338.6|12337.1|12333.3|12331.6|384
1674108600000|2023-01-19 06:10:00|12338.5|12336.4|12338.6|12337.1|12340.1|12338.3|12337.3|12335.8|392
1674108900000|2023-01-19 06:15:00|12338.5|12337|12336.4|12334.9|12339.6|12338.1|12335.3|12333.8|421
1674109200000|2023-01-19 06:20:00|12336.5|12335|12344.4|12342.9|12344.8|12342.9|12336.4|12334.9|738
1674109500000|2023-01-19 06:25:00|12344.6|12343.1|12342.6|12341.1|12344.8|12343.2|12341.7|12340.2|509
1674109800000|2023-01-19 06:30:00|12342.7|12341.2|12343|12341.5|12345.4|12343.9|12342.1|12340.1|468
1674110100000|2023-01-19 06:35:00|12342.6|12341.1|12342.7|12341.2|12344.6|12343.1|12340.8|12339.3|359
1674110400000|2023-01-19 06:40:00|12342.5|12341|12342.8|12341.3|12343.7|12342.2|12340.8|12339.3|374
1674110700000|2023-01-19 06:45:00|12342.9|12341.4|12341.6|12340.1|12344.1|12342.6|12340.7|12339.5|299
1674111000000|2023-01-19 06:50:00|12341.5|12340|12338.2|12336.7|12342.5|12340.9|12335.1|12333.6|400
1674111300000|2023-01-19 06:55:00|12338.3|12336.8|12328.4|12326.9|12340.1|12338.6|12324.8|12323.3|605
1674111600000|2023-01-19 07:00:00|12328.5|12327|12328.2|12326.7|12330.4|12329.1|12320.6|12319.1|749
1674111900000|2023-01-19 07:05:00|12328.3|12326.8|12332.2|12330.7|12333.1|12331.6|12327.4|12325.9|696
1674112200000|2023-01-19 07:10:00|12332.1|12330.6|12326.9|12325.4|12335.7|12334.2|12326.7|12325.2|662
1674112500000|2023-01-19 07:15:00|12326.8|12325.3|12317.8|12316.3|12329.6|12328.1|12315.3|12314|755
1674112800000|2023-01-19 07:20:00|12317.9|12316.4|12325.2|12323.7|12326.6|12325.1|12317.8|12316.3|831
1674113100000|2023-01-19 07:25:00|12325.1|12323.6|12320.6|12319.1|12327.9|12326.4|12319.6|12318.1|872
1674113400000|2023-01-19 07:30:00|12320.5|12319|12329|12327.5|12329.4|12327.9|12319.3|12317.8|782
1674113700000|2023-01-19 07:35:00|12329.1|12327.6|12323.9|12322.4|12330.1|12328.6|12319.3|12317.8|759
1674114000000|2023-01-19 07:40:00|12323.8|12322.3|12314.5|12313|12327.5|12326|12314|12312.3|760
1674114300000|2023-01-19 07:45:00|12314.6|12313.1|12327.9|12326.4|12328.3|12326.8|12313.6|12312.3|784
1674114600000|2023-01-19 07:50:00|12328.1|12326.6|12337.7|12336.2|12338.6|12337.4|12327.7|12326.2|696
1674114900000|2023-01-19 07:55:00|12337.4|12335.9|12334.8|12333.3|12345.8|12344.3|12333.3|12331.8|834
1674115200000|2023-01-19 08:00:00|12334.9|12333.4|12332.3|12330.8|12335.6|12334.1|12325.2|12323.9|1165
1674115500000|2023-01-19 08:05:00|12332.2|12330.7|12331.5|12330|12336.3|12334.8|12328.2|12326.7|877
1674115800000|2023-01-19 08:10:00|12331.6|12330.1|12340.9|12338.5|12341.4|12339.9|12329.9|12328.4|921
1674116100000|2023-01-19 08:15:00|12340.5|12339|12337.1|12335.6|12345.2|12343.7|12336.1|12334.6|767
1674116400000|2023-01-19 08:20:00|12337.2|12335.7|12340.6|12339.1|12344|12342.5|12337.2|12335.7|731
1674116700000|2023-01-19 08:25:00|12340.5|12339|12340.6|12339.1|12345.3|12343.8|12337.4|12336.3|756
1674117000000|2023-01-19 08:30:00|12340.5|12339|12334|12332.5|12344.3|12342.8|12333.2|12331.7|805
1674117300000|2023-01-19 08:35:00|12334.1|12332.6|12338.9|12337.4|12341.7|12340.2|12333.3|12331.8|659
1674117600000|2023-01-19 08:40:00|12338.8|12337.3|12347.2|12345.7|12347.9|12346.4|12338.8|12337.3|710
1674117900000|2023-01-19 08:45:00|12347.3|12345.8|12340.5|12339|12350.6|12349.1|12340.3|12338.8|651
1674118200000|2023-01-19 08:50:00|12340.4|12338.9|12339.5|12338|12342.6|12341.1|12335.5|12334.2|756
1674118500000|2023-01-19 08:55:00|12339.6|12338.1|12330.9|12329.4|12341.5|12340|12329.2|12327.8|882
1674118800000|2023-01-19 09:00:00|12331|12329.5|12330.8|12329.3|12333.8|12332.3|12327.3|12325.6|813
1674119100000|2023-01-19 09:05:00|12331|12329.5|12328.7|12327.2|12333.8|12332.3|12325.5|12324|746
1674119400000|2023-01-19 09:10:00|12328.6|12327.1|12344.4|12342.9|12345.9|12344.4|12328.1|12326.6|595
1674119700000|2023-01-19 09:15:00|12344.3|12342.8|12337.4|12335.9|12345.8|12344.3|12337.2|12335.7|701
1674120000000|2023-01-19 09:20:00|12337.5|12336|12334|12332.5|12337.9|12336.4|12333.7|12332.2|694
1674120300000|2023-01-19 09:25:00|12334.2|12332.7|12331.5|12330|12337.5|12336|12331.1|12329.8|646
1674120600000|2023-01-19 09:30:00|12331.6|12330.1|12340.2|12338.7|12340.5|12339|12330.2|12328.9|823
1674120900000|2023-01-19 09:35:00|12340.3|12338.8|12346.7|12345.2|12347.5|12346|12334.2|12332.7|701
1674121200000|2023-01-19 09:40:00|12347.2|12344.8|12332.7|12331.2|12347.2|12345.5|12332.1|12330.6|739
1674121500000|2023-01-19 09:45:00|12332.5|12331|12335.4|12333.9|12336.3|12334.8|12332.1|12330.6|628
1674121800000|2023-01-19 09:50:00|12335.5|12334|12336.3|12334.8|12337|12335.5|12333.2|12331.7|431
1674122100000|2023-01-19 09:55:00|12336.4|12334.9|12337.8|12336.3|12343.7|12342.2|12334.3|12333.2|456
1674122400000|2023-01-19 10:00:00|12337.7|12336.2|12331.5|12330|12341.7|12340.2|12330.4|12328.6|713
1674122700000|2023-01-19 10:05:00|12331.8|12330.3|12336.3|12334.8|12336.9|12335.4|12329.7|12328.2|649
1674123000000|2023-01-19 10:10:00|12336.2|12334.7|12328.3|12327.4|12336.2|12334.7|12328|12326.8|677
1674123300000|2023-01-19 10:15:00|12328.5|12327.6|12328.8|12327.3|12331.2|12330|12327|12325.5|457
1674123600000|2023-01-19 10:20:00|12328.9|12327.4|12324.4|12322.9|12331|12329.5|12323.8|12322.3|779
1674123900000|2023-01-19 10:25:00|12324.3|12322.8|12336.7|12335.2|12337.7|12336.2|12323.3|12322|692
1674124200000|2023-01-19 10:30:00|12336.6|12335.1|12331.7|12330.2|12337.3|12335.8|12328.3|12326.8|693
1674124500000|2023-01-19 10:35:00|12331.6|12330.1|12323.7|12322.2|12335.8|12334.3|12320.1|12318.6|1129
1674124800000|2023-01-19 10:40:00|12323.6|12322.1|12327.1|12325.6|12329.8|12328.3|12321.6|12320.1|820
1674125100000|2023-01-19 10:45:00|12327.2|12325.7|12333.3|12331.8|12333.9|12332.4|12324.2|12322.7|667
1674125400000|2023-01-19 10:50:00|12333.4|12331.9|12336.3|12334.8|12337.4|12335.9|12330.6|12329.1|545
1674125700000|2023-01-19 10:55:00|12336.1|12334.6|12337.6|12336.1|12338.8|12337.3|12331.5|12330|637
1674126000000|2023-01-19 11:00:00|12337.7|12336.2|12336.7|12335.2|12341.5|12340|12332.4|12330.9|727
1674126300000|2023-01-19 11:05:00|12336.6|12335.1|12331.5|12330|12337.3|12335.8|12330.4|12328.9|593
1674126600000|2023-01-19 11:10:00|12331.6|12330.1|12337.2|12335.7|12341.4|12339.9|12331.6|12330.1|624
1674126900000|2023-01-19 11:15:00|12337.3|12335.8|12339.1|12337.6|12340.3|12338.8|12334.7|12333.2|563
1674127200000|2023-01-19 11:20:00|12339.2|12337.7|12334.6|12333.1|12340.8|12339.3|12333.6|12332.1|630
1674127500000|2023-01-19 11:25:00|12334.5|12333|12329.7|12328.2|12335.6|12334.1|12328.6|12327.1|545
1674127800000|2023-01-19 11:30:00|12329.6|12328.1|12328.4|12326.9|12329.8|12328.3|12325.2|12323.7|711
1674128100000|2023-01-19 11:35:00|12328.5|12327|12330.2|12328.7|12330.7|12329.2|12323.6|12322.1|610
1674128400000|2023-01-19 11:40:00|12330.1|12328.6|12333.4|12331.9|12334|12332.3|12328|12326.5|616
1674128700000|2023-01-19 11:45:00|12333.8|12331.6|12344.8|12343.3|12345.8|12344.3|12331.7|12330.2|699
1674129000000|2023-01-19 11:50:00|12344.7|12343.2|12352|12350.5|12352.2|12350.7|12344.1|12342.6|637
1674129300000|2023-01-19 11:55:00|12351.9|12350.4|12353.1|12352.2|12359.9|12358.7|12351.9|12350.4|854
1674129600000|2023-01-19 12:00:00|12353.4|12351.9|12353.2|12351.7|12355.4|12353.9|12349.2|12347.7|684
1674129900000|2023-01-19 12:05:00|12353.1|12351.6|12347.8|12346.3|12354.4|12352.9|12343.2|12341.7|660
1674130200000|2023-01-19 12:10:00|12347.7|12346.2|12347.5|12346|12350.3|12348.8|12345.1|12343.6|643
1674130500000|2023-01-19 12:15:00|12347.4|12345.9|12336.8|12335.3|12348.5|12347|12334.5|12333|657
1674130800000|2023-01-19 12:20:00|12336.2|12334.7|12337.3|12335.8|12342.6|12341.1|12335.4|12333.9|646
1674131100000|2023-01-19 12:25:00|12337.5|12336|12348|12346.5|12348.2|12346.7|12337.2|12335.7|586
1674131400000|2023-01-19 12:30:00|12347.9|12346.4|12353.8|12352.3|12357.3|12355.8|12344.7|12343.2|714
1674131700000|2023-01-19 12:35:00|12353.6|12352.1|12355.6|12354.1|12356.1|12354.6|12352.5|12351|619
1674132000000|2023-01-19 12:40:00|12355.5|12354|12349.7|12348.2|12357.1|12355.6|12346.3|12344.8|693
1674132300000|2023-01-19 12:45:00|12349.6|12348.1|12343.7|12342.2|12353.6|12352.1|12342.9|12341.4|624
1674132600000|2023-01-19 12:50:00|12343.6|12342.1|12335.4|12333.9|12344.3|12342.8|12334.4|12332.9|596
1674132900000|2023-01-19 12:55:00|12335.5|12334|12333.8|12332.3|12335.8|12334.3|12330.9|12329.6|717
1674133200000|2023-01-19 13:00:00|12333.7|12332.2|12338.6|12337.1|12339.4|12337.9|12330.6|12329.3|827
1674133500000|2023-01-19 13:05:00|12338.5|12337|12337.9|12336.4|12339.2|12337.7|12331.3|12329.8|689
1674133800000|2023-01-19 13:10:00|12337.8|12336.3|12339|12337.5|12341.3|12339.8|12334.5|12333|725
1674134100000|2023-01-19 13:15:00|12339.4|12337.9|12338|12336.5|12344|12342.5|12334.5|12333|671
1674134400000|2023-01-19 13:20:00|12338.7|12337.8|12338.3|12336.8|12342.1|12340.4|12335.8|12334.3|857
1674134700000|2023-01-19 13:25:00|12338.4|12336.9|12344.6|12340.3|12344.6|12342.6|12337.3|12335.8|759
1674135000000|2023-01-19 13:30:00|12345.2|12340.5|12340|12338.5|12345.6|12341.6|12316.3|12314.8|1737
1674135300000|2023-01-19 13:35:00|12339.9|12338.4|12353.6|12352.1|12355.1|12353.6|12335.4|12333.9|1336
1674135600000|2023-01-19 13:40:00|12353.8|12352.3|12350.6|12349.1|12357.4|12355.9|12344.9|12343.4|1291
1674135900000|2023-01-19 13:45:00|12350.8|12349.3|12336.5|12335|12350.8|12349.3|12334.2|12332.7|1172
1674136200000|2023-01-19 13:50:00|12336.7|12335.2|12350.1|12348.6|12350.2|12348.7|12332.7|12331.2|1062
1674136500000|2023-01-19 13:55:00|12350|12349.2|12350.3|12348.8|12352.2|12350.7|12341.4|12339.9|980
1674136800000|2023-01-19 14:00:00|12350|12348.5|12348.5|12347|12358.8|12357.5|12347.3|12345.8|1009
1674137100000|2023-01-19 14:05:00|12348.4|12346.9|12341.2|12339.7|12352.9|12351.4|12341|12339.7|1021
1674137400000|2023-01-19 14:10:00|12341.1|12339.6|12339.3|12337.8|12345.4|12343.9|12338.2|12336.7|1078
1674137700000|2023-01-19 14:15:00|12339.4|12337.9|12344.9|12343.4|12348.3|12347.2|12337.1|12335.6|886
1674138000000|2023-01-19 14:20:00|12345|12343.5|12346.4|12344.9|12348.1|12346.6|12341.8|12340.3|811
1674138300000|2023-01-19 14:25:00|12346.6|12345.1|12351.4|12349.9|12354|12352.5|12344.4|12343|983
1674138600000|2023-01-19 14:30:00|12351.8|12350.3|12354.2|12352.7|12357.5|12356.2|12349.2|12347.7|1104
1674138900000|2023-01-19 14:35:00|12353.8|12352.3|12351.7|12350.2|12355.2|12353.9|12346.4|12345.1|981
1674139200000|2023-01-19 14:40:00|12351.5|12350|12348.8|12347.3|12356.5|12355|12346.6|12345.6|1038
1674139500000|2023-01-19 14:45:00|12348.6|12347.1|12343|12341.5|12350.9|12349.4|12339.8|12338.6|894
1674139800000|2023-01-19 14:50:00|12343.1|12341.6|12347.1|12345.6|12347.7|12346.2|12341.6|12340.1|982
1674140100000|2023-01-19 14:55:00|12347.2|12345.7|12353.8|12352.3|12356.2|12354.7|12342.3|12340.8|1142
1674140400000|2023-01-19 15:00:00|12353.7|12352.2|12355.3|12353.8|12362.5|12361|12349.4|12347.9|1162
1674140700000|2023-01-19 15:05:00|12355.2|12353.7|12361.9|12360.4|12365.4|12364.2|12354.9|12353.4|991
1674141000000|2023-01-19 15:10:00|12362|12360.5|12349.3|12347.8|12362.2|12360.7|12348.2|12346.7|927
1674141300000|2023-01-19 15:15:00|12349.4|12347.9|12357.3|12355.8|12363.4|12362.5|12349|12347.5|518
1674141600000|2023-01-19 15:20:00|12357.1|12355.6|12350.6|12349.1|12357.5|12356.2|12348|12346.5|881
1674141900000|2023-01-19 15:25:00|12350.7|12349.2|12350.4|12348.9|12354.9|12353.8|12347.7|12346.2|903
1674142200000|2023-01-19 15:30:00|12350.9|12349.4|12344.7|12343.2|12351.5|12350.3|12340.9|12339.9|859
1674142500000|2023-01-19 15:35:00|12344.6|12343.1|12346.6|12345.1|12348.3|12346.8|12343.2|12341.7|802
1674142800000|2023-01-19 15:40:00|12346.7|12345.2|12341.8|12340.3|12347.9|12346.5|12339.8|12338.3|838
1674143100000|2023-01-19 15:45:00|12341.9|12341|12348.6|12347.1|12350.8|12349.3|12339.5|12338.1|940
1674143400000|2023-01-19 15:50:00|12348.5|12347|12364.4|12362.9|12366.5|12365|12346.3|12344.8|1171
1674143700000|2023-01-19 15:55:00|12364.5|12363|12359.7|12358.2|12365.1|12364.1|12353.9|12352.8|885
1674144000000|2023-01-19 16:00:00|12359.5|12358.6|12358.1|12356.6|12363.8|12362.4|12353.1|12352|933
1674144300000|2023-01-19 16:05:00|12358.3|12356.8|12362.8|12361.3|12364.8|12363.3|12357.2|12355.8|712
1674144600000|2023-01-19 16:10:00|12362.7|12361.2|12373.5|12372|12373.7|12372.2|12362.1|12360.6|534
1674144900000|2023-01-19 16:15:00|12373.6|12372.1|12374|12372.5|12376.7|12375.4|12372.7|12371.2|537
1674145200000|2023-01-19 16:20:00|12374.1|12372.6|12368.5|12367|12376.9|12375.4|12367.5|12366.2|675
1674145500000|2023-01-19 16:25:00|12368.6|12367.1|12363.4|12361.9|12369|12367.5|12360.6|12359.1|642
1674145800000|2023-01-19 16:30:00|12363.3|12361.8|12365|12363.5|12368.6|12367.1|12361.3|12360.1|757
1674146100000|2023-01-19 16:35:00|12365.1|12363.6|12364.6|12363.1|12366.4|12364.9|12362.9|12361.7|540
1674146400000|2023-01-19 16:40:00|12364.4|12363.5|12357.7|12356.2|12367.5|12366.1|12355.8|12354.6|747
1674146700000|2023-01-19 16:45:00|12357.8|12356.3|12364.6|12363.1|12364.6|12363.1|12357.4|12355.9|677
1674147000000|2023-01-19 16:50:00|12364.5|12363|12364.4|12362.9|12365.4|12363.9|12360|12358.5|587
1674147300000|2023-01-19 16:55:00|12364.1|12362.6|12365.2|12363.7|12366.4|12365.2|12360.5|12359.5|658
1674147600000|2023-01-19 17:00:00|12364.9|12364|12370.7|12369.2|12378.3|12377.4|12364.8|12363.8|834
1674147900000|2023-01-19 17:05:00|12370.8|12369.3|12365.4|12363.9|12373.2|12372.2|12364.2|12362.7|760
1674148200000|2023-01-19 17:10:00|12365.3|12363.8|12369.6|12368.1|12370.1|12368.6|12363.3|12361.8|556
1674148500000|2023-01-19 17:15:00|12370|12368.5|12374.4|12372.9|12374.7|12373.4|12369.3|12367.8|627
1674148800000|2023-01-19 17:20:00|12374.5|12373|12365.8|12364.3|12375.7|12374.3|12365|12363.5|479
1674149100000|2023-01-19 17:25:00|12365.7|12364.2|12369.6|12368.1|12370.1|12368.6|12361.5|12360|526
1674149400000|2023-01-19 17:30:00|12369.7|12368.2|12370.3|12368.8|12371.5|12370.2|12367.2|12365.7|527
1674149700000|2023-01-19 17:35:00|12370.4|12368.9|12372.6|12371.1|12373.8|12372.3|12369|12367.7|496
1674150000000|2023-01-19 17:40:00|12372.5|12371|12367.8|12366.3|12373.7|12372.3|12367.6|12366.1|509
1674150300000|2023-01-19 17:45:00|12367.6|12366.1|12365.6|12364.1|12369.1|12367.9|12364.3|12363.1|480
1674150600000|2023-01-19 17:50:00|12365.5|12364|12368.4|12366.9|12371.5|12370.2|12364.3|12363|522
1674150900000|2023-01-19 17:55:00|12368.3|12366.8|12373.4|12371.9|12373.4|12372.3|12367.6|12366.1|549
1674151200000|2023-01-19 18:00:00|12373.2|12372.3|12371.5|12370.6|12376.7|12375.3|12369.5|12368.3|664
1674151500000|2023-01-19 18:05:00|12371.4|12370|12377.5|12376|12378.7|12377.4|12369.1|12367.6|668
1674151800000|2023-01-19 18:10:00|12377.6|12376.1|12378.4|12376.9|12378.9|12377.8|12376.4|12375|452
1674152100000|2023-01-19 18:15:00|12378|12377.1|12376.6|12375.7|12378.5|12377.2|12366.9|12365.4|1017
1674152400000|2023-01-19 18:20:00|12376.7|12375.8|12376.2|12374.7|12378.8|12377.4|12374.9|12373.7|655
1674152700000|2023-01-19 18:25:00|12376.1|12374.6|12378.6|12377.1|12379.9|12378.4|12375.2|12374.2|479
1674153000000|2023-01-19 18:30:00|12379.1|12377.6|12385.1|12384.2|12385.2|12384.3|12379|12377.5|666
1674153300000|2023-01-19 18:35:00|12385.4|12383.9|12388.2|12386.7|12388.3|12387|12384.7|12383.2|647
1674153600000|2023-01-19 18:40:00|12388.1|12386.6|12381.5|12380|12391.1|12389.8|12381.3|12379.8|668
1674153900000|2023-01-19 18:45:00|12381.8|12380.3|12380.3|12378.8|12383.2|12381.7|12380|12378.7|474
1674154200000|2023-01-19 18:50:00|12380.2|12378.7|12381.4|12379.9|12383.6|12382.2|12380|12378.6|361
1674154500000|2023-01-19 18:55:00|12381.5|12380|12382.2|12380.7|12383.4|12382|12380.8|12379.5|330
1674154800000|2023-01-19 19:00:00|12381.8|12380.3|12382.9|12381.4|12383.6|12382.2|12377|12375.8|534
1674155100000|2023-01-19 19:05:00|12383|12381.5|12379.9|12378.4|12384.1|12382.6|12378.9|12377.7|496
1674155400000|2023-01-19 19:10:00|12380|12378.5|12382.1|12380.6|12382.6|12381.4|12378.2|12377|510
1674155700000|2023-01-19 19:15:00|12382|12380.5|12382.3|12380.8|12383.3|12381.9|12380.4|12379.1|461
1674156000000|2023-01-19 19:20:00|12382.4|12380.9|12384.8|12383.3|12386|12384.6|12381.9|12380.6|568
1674156300000|2023-01-19 19:25:00|12384.9|12383.4|12386.2|12384.7|12388.6|12387.1|12383.6|12382.2|633
1674156600000|2023-01-19 19:30:00|12386.5|12385|12389.1|12387.6|12389.4|12388.1|12386|12384.5|397
1674156900000|2023-01-19 19:35:00|12389.2|12387.7|12390.2|12388.7|12391.3|12389.8|12388|12386.8|525
1674157200000|2023-01-19 19:40:00|12390.1|12388.6|12392.5|12391|12394.3|12393|12389.4|12388.2|477
1674157500000|2023-01-19 19:45:00|12392.7|12391.2|12393|12391.5|12395|12393.5|12390.2|12388.7|456
1674157800000|2023-01-19 19:50:00|12392.8|12391.3|12390.9|12389.4|12393.1|12392|12389.3|12387.9|366
1674158100000|2023-01-19 19:55:00|12391|12389.5|12392.3|12391.4|12394.1|12393|12390.7|12389.2|516
1674158400000|2023-01-19 20:00:00|12392.2|12391.3|12392|12390.5|12395.1|12393.8|12390.6|12389.4|583
1674158700000|2023-01-19 20:05:00|12391.3|12389.8|12392.7|12391.2|12393.4|12391.9|12390.3|12388.8|387
1674159000000|2023-01-19 20:10:00|12392.6|12391.1|12394.3|12392.8|12394.6|12393.1|12389.1|12387.6|460
1674159300000|2023-01-19 20:15:00|12394.4|12392.9|12395|12393.5|12398.3|12396.8|12392.9|12391.4|538
1674159600000|2023-01-19 20:20:00|12394.9|12393.4|12395.4|12393.9|12396|12394.8|12392.1|12390.8|474
1674159900000|2023-01-19 20:25:00|12395.9|12394.4|12395|12393.5|12396.4|12394.9|12394.4|12393.3|399
1674160200000|2023-01-19 20:30:00|12394.9|12393.4|12393.9|12392.4|12395.2|12393.8|12389.6|12388.1|532
1674160500000|2023-01-19 20:35:00|12394|12392.5|12395.7|12394.2|12396.3|12394.8|12391.4|12390|419
1674160800000|2023-01-19 20:40:00|12395.8|12394.3|12393.9|12392.4|12395.9|12394.4|12392.9|12391.4|379
1674161100000|2023-01-19 20:45:00|12393.8|12392.3|12395.4|12393.9|12396.1|12394.7|12391.1|12389.6|371
1674161400000|2023-01-19 20:50:00|12395.2|12393.7|12395.4|12393.9|12397.1|12395.6|12394.2|12393.2|568
1674161700000|2023-01-19 20:55:00|12395.2|12393.7|12387.8|12386.3|12397|12395.5|12387.4|12385.9|640
1674162000000|2023-01-19 21:00:00|12387.7|12386.9|12391.2|12389.7|12392.4|12391.1|12387.5|12386.2|517
1674162300000|2023-01-19 21:05:00|12391.3|12389.8|12392.2|12390.7|12392.2|12390.7|12390.1|12388.3|226
1674162600000|2023-01-19 21:10:00|12392.1|12390.6|12389.2|12387.7|12392.2|12390.7|12387.8|12386.3|161
1674162900000|2023-01-19 21:15:00|12389.3|12387.8|12388.4|12386.9|12389.9|12388.4|12387.9|12386.3|197
1674163200000|2023-01-19 21:20:00|12388.8|12387.3|12393|12391.5|12393.3|12391.8|12388.8|12387.3|146
1674163500000|2023-01-19 21:25:00|12393.1|12391.6|12392.4|12390.9|12393.3|12391.8|12391|12389.5|193
1674163800000|2023-01-19 21:30:00|12392.3|12390.8|12391.7|12390.2|12392.7|12391.2|12391|12389.5|109
1674164100000|2023-01-19 21:35:00|12391.6|12390.1|12393.1|12391.6|12393.4|12391.9|12391.4|12389.6|179
1674164400000|2023-01-19 21:40:00|12393|12391.5|12392.9|12391.4|12394.3|12392.4|12391.9|12390.4|152
1674164700000|2023-01-19 21:45:00|12393.3|12391.1|12393.8|12391.5|12394.6|12392.6|12391.9|12389.5|274
1674165000000|2023-01-19 21:50:00|12393.2|12391.7|12393.4|12391.1|12394.1|12392|12391.8|12389.4|322
1674165300000|2023-01-19 21:55:00|12393.5|12390.5|12395.5|12384.5|12397.2|12393.8|12392.6|12384.5|439
1674165600000|2023-01-19 22:00:00|12395.2|12384.2|12395.4|12384.4|12396.2|12385.2|12394.8|12383.8|23
1674165900000|2023-01-19 22:05:00|12395.7|12384.7|12394.4|12383.4|12396.2|12385.2|12393.9|12383.4|38
1674166200000|2023-01-19 22:10:00|12394.5|12383.5|12394.6|12385.6|12395.6|12386.3|12393.8|12383.4|38
1674166500000|2023-01-19 22:15:00|12394.9|12385.2|12394.4|12386.2|12395.9|12386.3|12393.9|12384.9|79
1674166800000|2023-01-19 22:20:00|12394.3|12386.3|12394.4|12386.1|12394.8|12386.4|12393.7|12385.4|70
1674167100000|2023-01-19 22:25:00|12394.7|12386.3|12393.5|12385.5|12394.9|12387.3|12392.5|12385.4|660
1674167400000|2023-01-19 22:30:00|12393.4|12385.6|12396.1|12386.7|12397.1|12387|12392.3|12384.8|1065
1674167700000|2023-01-19 22:35:00|12396.2|12386.5|12397.2|12390.3|12397.7|12390.6|12394.1|12386|174
1674168000000|2023-01-19 22:40:00|12397|12390.4|12396.6|12390.1|12398.4|12392.8|12396|12389.4|149
1674168300000|2023-01-19 22:45:00|12396.8|12390.2|12395.5|12387.8|12396.8|12390.2|12394.1|12387.3|94
1674168600000|2023-01-19 22:50:00|12395.6|12387.9|12393.4|12388.2|12395.7|12388.8|12393.1|12387.3|86
1674168900000|2023-01-19 22:55:00|12393.3|12388.1|12394|12383.1|12394.5|12388.2|12391.8|12382.9|160
1674169200000|2023-01-19 23:00:00|12393.4|12383.4|12395.7|12387.4|12397|12391.4|12391|12382.3|330
1674169500000|2023-01-19 23:05:00|12394.2|12388.5|12393.8|12389.8|12394.9|12391.2|12391.8|12385.2|112
1674169800000|2023-01-19 23:10:00|12394.2|12389.6|12393.1|12389.4|12394.3|12391.3|12391.5|12387.4|226
1674170100000|2023-01-19 23:15:00|12393.3|12389.6|12398|12395.1|12399.9|12397.6|12393|12389.5|607
1674170400000|2023-01-19 23:20:00|12397.9|12395.3|12397.6|12395.2|12398.2|12395.8|12396.1|12394.1|506
1674170700000|2023-01-19 23:25:00|12397.7|12395.3|12397.6|12394.8|12398.1|12395.3|12397.3|12394.5|368
1674171000000|2023-01-19 23:30:00|12397.7|12394.7|12398.6|12396|12398.7|12396.6|12395.5|12393|428
1674171300000|2023-01-19 23:35:00|12398|12396.5|12397.6|12395.3|12398.6|12396.8|12396.9|12394.8|348
1674171600000|2023-01-19 23:40:00|12397.4|12395.4|12397.6|12395.3|12398.4|12396.7|12396.8|12394.7|361
1674171900000|2023-01-19 23:45:00|12397.2|12395.5|12397.6|12396.1|12398.5|12396.5|12396.2|12394.4|415
1674172200000|2023-01-19 23:50:00|12397.5|12396|12395.1|12393.6|12397.8|12396.1|12394.7|12392.5|251
1674172500000|2023-01-19 23:55:00|12395|12393.5|12393|12391.5|12396.7|12395|12392.9|12391.2|297
1674172800000|2023-01-20 00:00:00|12393.4|12391.2|12391.4|12389.9|12394.2|12392.7|12388.8|12387.5|448
1674173100000|2023-01-20 00:05:00|12391.3|12389.8|12391.4|12389.9|12393.7|12392.2|12391|12389.7|279
1674173400000|2023-01-20 00:10:00|12391.3|12389.8|12396.6|12395.1|12397.3|12395.8|12391.3|12389.8|345
1674173700000|2023-01-20 00:15:00|12396.4|12394.9|12396.1|12394.6|12397.1|12395.6|12395|12393.3|303
1674174000000|2023-01-20 00:20:00|12396|12394.5|12397.4|12395.9|12398.4|12396.9|12395.9|12394.4|345
1674174300000|2023-01-20 00:25:00|12397.3|12395.8|12395.7|12394.2|12398|12396.5|12395.2|12393.7|341
1674174600000|2023-01-20 00:30:00|12395.8|12394.3|12391.1|12389.6|12396.3|12394.8|12391|12389.5|291
1674174900000|2023-01-20 00:35:00|12391|12389.5|12391.8|12390.3|12392.7|12391.2|12390.1|12388.6|296
1674175200000|2023-01-20 00:40:00|12391.7|12390.2|12388.9|12387.4|12392.1|12390.6|12387.6|12386.1|386
1674175500000|2023-01-20 00:45:00|12389|12387.5|12386.4|12384.9|12389.5|12388|12385.8|12384.3|295
1674175800000|2023-01-20 00:50:00|12386.3|12384.8|12385.6|12384.1|12386.4|12384.9|12381.2|12379.7|496
1674176100000|2023-01-20 00:55:00|12385.7|12384.2|12386.8|12385.3|12389.1|12387.6|12384.4|12382.9|456
1674176400000|2023-01-20 01:00:00|12386.9|12385.4|12383|12381.5|12389.1|12387.6|12383|12381.5|465
1674176700000|2023-01-20 01:05:00|12383.1|12381.6|12381.7|12380.2|12384.3|12382.8|12380.1|12378.6|444
1674177000000|2023-01-20 01:10:00|12381.6|12380.1|12380.5|12379|12384.7|12383.2|12380|12378.5|446
1674177300000|2023-01-20 01:15:00|12380.7|12379.2|12381|12379.5|12381.7|12380.2|12379|12377.5|381
1674177600000|2023-01-20 01:20:00|12380.9|12379.4|12387.6|12386.1|12387.6|12386.1|12377.6|12376.1|492
1674177900000|2023-01-20 01:25:00|12387.8|12386.3|12396.4|12394.9|12397.1|12395.6|12386.7|12385.2|561
1674178200000|2023-01-20 01:30:00|12396.2|12394.7|12386|12384.5|12396.2|12394.7|12385.9|12384.4|592
1674178500000|2023-01-20 01:35:00|12386.3|12384.8|12387|12385.5|12388.6|12387.1|12383.9|12382.4|397
1674178800000|2023-01-20 01:40:00|12387.1|12385.6|12390.6|12389.1|12391.2|12389.5|12387.1|12385.6|313
1674179100000|2023-01-20 01:45:00|12391|12389.5|12386.9|12385.4|12391.7|12390.1|12385.9|12384.4|336
1674179400000|2023-01-20 01:50:00|12387|12385.5|12384.4|12382.9|12387.9|12386.2|12381.9|12380.4|410
1674179700000|2023-01-20 01:55:00|12384.3|12382.8|12386|12384.5|12387.9|12386|12382.8|12381.3|355
1674180000000|2023-01-20 02:00:00|12386.1|12384.6|12384.5|12383|12388.8|12387|12384.1|12382.6|428
1674180300000|2023-01-20 02:05:00|12385|12383.5|12384.1|12382.6|12386.5|12385|12381.7|12380.2|449
1674180600000|2023-01-20 02:10:00|12384.3|12382.8|12386.3|12384.8|12389.7|12388.2|12383.6|12382.1|413
1674180900000|2023-01-20 02:15:00|12386.5|12385|12393.8|12392.3|12394.1|12392.6|12386.4|12384.9|412
1674181200000|2023-01-20 02:20:00|12393.9|12392.4|12392.4|12390.9|12394.5|12393|12391.9|12390.7|313
1674181500000|2023-01-20 02:25:00|12392.6|12391.1|12394.4|12392.9|12394.8|12393.3|12391.8|12390.3|297
1674181800000|2023-01-20 02:30:00|12394.5|12393|12391.7|12390.2|12394.7|12393.2|12388.8|12387.6|391
1674182100000|2023-01-20 02:35:00|12391.8|12390.3|12389.5|12388|12392.1|12390.4|12387.1|12385.6|343
1674182400000|2023-01-20 02:40:00|12389.6|12388.1|12388.8|12387.3|12392.2|12390.7|12387.9|12386.1|372
1674182700000|2023-01-20 02:45:00|12388.7|12387.2|12392|12390.5|12392.7|12391.2|12388.5|12387|280
1674183000000|2023-01-20 02:50:00|12392.1|12390.6|12392.7|12391.2|12393.8|12392.4|12391|12389.5|349
1674183300000|2023-01-20 02:55:00|12392.6|12391.1|12388.3|12386.8|12393.2|12391.7|12388.3|12386.8|311
1674183600000|2023-01-20 03:00:00|12388.2|12386.7|12388.9|12387.4|12389.1|12387.6|12386.8|12385.2|360
1674183900000|2023-01-20 03:05:00|12389.1|12387.6|12385.5|12384|12389.3|12387.8|12385.5|12384|305
1674184200000|2023-01-20 03:10:00|12385.6|12384.1|12386.9|12385.4|12388.3|12386.8|12385.4|12383.9|247
1674184500000|2023-01-20 03:15:00|12387|12385.5|12384.1|12382.6|12387.5|12386|12383.9|12382.4|275
1674184800000|2023-01-20 03:20:00|12384|12382.5|12383.9|12382.4|12384.4|12382.9|12382.6|12381.1|204
1674185100000|2023-01-20 03:25:00|12384|12382.5|12381.7|12380.2|12384.7|12383.2|12379.9|12378.4|253
1674185400000|2023-01-20 03:30:00|12381.6|12380.1|12383.6|12382.1|12384.2|12382.7|12381.5|12380|288
1674185700000|2023-01-20 03:35:00|12383.4|12381.9|12384|12382.5|12384.9|12383.4|12382|12380.5|272
1674186000000|2023-01-20 03:40:00|12383.9|12382.4|12384.3|12382.8|12385.1|12383.6|12382.9|12381.6|166
1674186300000|2023-01-20 03:45:00|12384.7|12383.2|12382.2|12380.7|12384.9|12383.6|12382.1|12380.6|194
1674186600000|2023-01-20 03:50:00|12382.1|12380.6|12384|12382.5|12384.6|12383.1|12381.7|12380.2|262
1674186900000|2023-01-20 03:55:00|12384.1|12382.6|12381.8|12380.3|12384.9|12383.4|12381.4|12379.9|231
1674187200000|2023-01-20 04:00:00|12381.9|12380.4|12374.2|12372.7|12382.8|12381.3|12373.5|12372|446
1674187500000|2023-01-20 04:05:00|12374.3|12372.8|12374.9|12373.4|12375.7|12374.2|12373.1|12371.6|376
1674187800000|2023-01-20 04:10:00|12374.8|12373.3|12374.1|12372.6|12376|12374.4|12373.5|12372|338
1674188100000|2023-01-20 04:15:00|12374.3|12372.8|12374.5|12373|12377.3|12375.8|12373.2|12371.7|338
1674188400000|2023-01-20 04:20:00|12374.6|12373.1|12377.6|12376.1|12378.6|12377.1|12373.4|12372.1|347
1674188700000|2023-01-20 04:25:00|12377.7|12376.2|12374.6|12373.1|12377.7|12376.2|12373.9|12372.4|429
1674189000000|2023-01-20 04:30:00|12374.5|12373|12374.5|12373|12377.1|12375.6|12371.6|12370.1|513
1674189300000|2023-01-20 04:35:00|12374.4|12372.9|12374.4|12372.9|12376.7|12375.2|12372.9|12371.3|323
1674189600000|2023-01-20 04:40:00|12374.5|12373|12373.1|12371.6|12376.4|12374.8|12372.7|12371.2|325
1674189900000|2023-01-20 04:45:00|12373|12371.5|12372.1|12370.6|12375|12373|12369.8|12368.3|395
1674190200000|2023-01-20 04:50:00|12372.4|12370.9|12372.7|12371.2|12373.3|12371.8|12371.1|12369.6|410
1674190500000|2023-01-20 04:55:00|12372.8|12371.3|12369.7|12368.2|12372.8|12371.3|12369.4|12367.9|309
1674190800000|2023-01-20 05:00:00|12369.8|12368.3|12371.6|12370.1|12371.9|12370.7|12369|12367.5|373
1674191100000|2023-01-20 05:05:00|12371.7|12370.2|12372.4|12370.9|12374.2|12372.7|12371.2|12369.7|356
1674191400000|2023-01-20 05:10:00|12372.5|12371|12372.8|12371.3|12373.5|12371.7|12371.6|12369.8|297
1674191700000|2023-01-20 05:15:00|12372.7|12371.2|12372.4|12370.9|12374|12372.5|12372.2|12370.7|350
1674192000000|2023-01-20 05:20:00|12372.1|12370.6|12366.3|12364.8|12373.2|12371.7|12366|12364.5|504
1674192300000|2023-01-20 05:25:00|12366.1|12364.6|12368.3|12366.8|12369.5|12368|12365.8|12364.3|422
1674192600000|2023-01-20 05:30:00|12368.2|12366.7|12370.2|12368.7|12372.1|12370.6|12368.1|12366.6|325
1674192900000|2023-01-20 05:35:00|12370.1|12368.6|12372.5|12371|12373.6|12372.1|12370.1|12368.6|293
1674193200000|2023-01-20 05:40:00|12372.6|12371.1|12376.8|12375.3|12377.3|12375.8|12372.2|12370.7|328
1674193500000|2023-01-20 05:45:00|12376.7|12375.2|12376.5|12375|12378.5|12376.8|12375.7|12374.2|357
1674193800000|2023-01-20 05:50:00|12376.6|12375.1|12377.4|12375.9|12378.2|12376.7|12375.9|12374.4|341
1674194100000|2023-01-20 05:55:00|12377.5|12376|12379.8|12378.3|12380.5|12379|12377.4|12375.9|366
1674194400000|2023-01-20 06:00:00|12379.9|12378.4|12383.2|12381.7|12383.3|12381.8|12379|12377.5|344
1674194700000|2023-01-20 06:05:00|12383.1|12381.6|12382.2|12380.7|12383.6|12382.1|12381.8|12380.3|298
1674195000000|2023-01-20 06:10:00|12382.1|12380.6|12378.7|12377.2|12382.2|12380.7|12377.7|12376.3|271
1674195300000|2023-01-20 06:15:00|12379|12377.5|12379.5|12378|12380.4|12378.9|12377.5|12376|302
1674195600000|2023-01-20 06:20:00|12379.3|12377.8|12376.7|12375.2|12379.4|12377.9|12375.8|12374.2|340
1674195900000|2023-01-20 06:25:00|12376.8|12375.3|12377|12375.5|12379.1|12377.3|12376.2|12374.7|336
1674196200000|2023-01-20 06:30:00|12377.1|12375.6|12377.1|12375.6|12378.3|12376.7|12375.2|12373.7|332
1674196500000|2023-01-20 06:35:00|12377|12375.5|12373.5|12372|12378.4|12376.9|12373|12371.2|221
1674196800000|2023-01-20 06:40:00|12374|12372.5|12373.7|12372.2|12375.3|12373.7|12371.2|12369.4|371
1674197100000|2023-01-20 06:45:00|12373.6|12372.1|12369.1|12366.9|12373.7|12372.2|12368|12366.5|350
1674197400000|2023-01-20 06:50:00|12368.6|12367.1|12373.1|12371.6|12376|12374.5|12368.6|12366.9|426
1674197700000|2023-01-20 06:55:00|12373.3|12371.1|12370.8|12362.3|12373.4|12371.7|12366.1|12361.8|557
1674198000000|2023-01-20 07:00:00|12369.3|12364.1|12360.7|12359.2|12370.9|12365.8|12355.7|12353.3|1148
1674198300000|2023-01-20 07:05:00|12360.5|12359|12359.7|12358.2|12365.7|12364.2|12358.3|12356.8|649
1674198600000|2023-01-20 07:10:00|12360.3|12358|12357.9|12356.4|12362.7|12361.2|12354.7|12353.2|576
1674198900000|2023-01-20 07:15:00|12358|12356.5|12359.3|12357.8|12364.1|12362.6|12357.3|12355.2|595
1674199200000|2023-01-20 07:20:00|12359.4|12357.9|12369.5|12368|12371.7|12370.2|12359.3|12357.8|670
1674199500000|2023-01-20 07:25:00|12369.6|12368.1|12369.1|12367.6|12375.7|12374.2|12369|12367.5|558
1674199800000|2023-01-20 07:30:00|12369.2|12367.7|12360.1|12358.6|12369.5|12368|12359.7|12358.4|749
1674200100000|2023-01-20 07:35:00|12360.2|12358.7|12356.8|12355.3|12360.5|12359|12354.2|12352.5|542
1674200400000|2023-01-20 07:40:00|12357.2|12355.7|12359.9|12358.4|12361.2|12359.7|12352.5|12351|639
1674200700000|2023-01-20 07:45:00|12360.1|12358.6|12360.6|12359.1|12361.7|12360.2|12358|12356.1|552
1674201000000|2023-01-20 07:50:00|12360.5|12359|12366.4|12364.9|12367|12365.5|12359.7|12358.2|588
1674201300000|2023-01-20 07:55:00|12366.5|12365|12364.8|12363.3|12367|12365.5|12361.9|12360.5|534
1674201600000|2023-01-20 08:00:00|12364.9|12363.4|12369.8|12368.3|12372.3|12370.8|12359.2|12357.7|912
1674201900000|2023-01-20 08:05:00|12369.7|12368.2|12378.6|12377.1|12381.4|12379.9|12368|12366.5|829
1674202200000|2023-01-20 08:10:00|12379.2|12377.7|12373.7|12372.2|12381.9|12380.4|12372.1|12370.6|740
1674202500000|2023-01-20 08:15:00|12373.8|12372.3|12372.7|12371.2|12377.3|12375.8|12372.1|12370.2|624
1674202800000|2023-01-20 08:20:00|12372.6|12371.1|12357|12355.5|12372.6|12371.1|12355.5|12354|650
1674203100000|2023-01-20 08:25:00|12356.9|12355.4|12360.2|12358.7|12363.3|12361.8|12354|12352.6|780
1674203400000|2023-01-20 08:30:00|12360.1|12358.6|12362.6|12361.1|12364.8|12363.3|12358.4|12356.9|667
1674203700000|2023-01-20 08:35:00|12362.5|12361|12360.9|12359.4|12363.1|12361.6|12356.2|12354.7|616
1674204000000|2023-01-20 08:40:00|12360.4|12358.9|12360.5|12359|12361.8|12360.3|12357.4|12355.9|589
1674204300000|2023-01-20 08:45:00|12360.4|12358.9|12356.9|12355.4|12362.4|12361.1|12354.2|12352.7|581
1674204600000|2023-01-20 08:50:00|12357|12355.5|12354.4|12352.9|12362.3|12360.8|12351.8|12350.6|682
1674204900000|2023-01-20 08:55:00|12354.5|12353|12355.2|12353.7|12360.9|12359.4|12352.9|12351.4|715
1674205200000|2023-01-20 09:00:00|12355.1|12353.6|12351.1|12349.6|12358.1|12356.6|12348.7|12347.2|819
1674205500000|2023-01-20 09:05:00|12351|12349.5|12345.1|12343.6|12353.1|12351.6|12339.9|12338.4|782
1674205800000|2023-01-20 09:10:00|12345.6|12344.1|12346.1|12344.6|12349.4|12347.9|12342.2|12340.7|644
1674206100000|2023-01-20 09:15:00|12346.2|12344.7|12354.1|12352.6|12354.9|12353.4|12345.3|12343.8|777
1674206400000|2023-01-20 09:20:00|12354.3|12352.8|12357.4|12355.9|12358.3|12356.8|12353.2|12351.7|662
1674206700000|2023-01-20 09:25:00|12357.5|12356|12350.7|12349.2|12357.7|12356.2|12347.3|12346.4|699
1674207000000|2023-01-20 09:30:00|12350.6|12349.1|12344.6|12343.1|12351.3|12349.8|12344.5|12343|809
1674207300000|2023-01-20 09:35:00|12344.5|12343|12349.9|12348.4|12350.5|12349|12343.4|12341.9|560
1674207600000|2023-01-20 09:40:00|12349.8|12348.3|12347.6|12346.1|12351.4|12349.9|12346.8|12345.3|541
1674207900000|2023-01-20 09:45:00|12347.7|12346.2|12341.7|12340.2|12350.9|12349.4|12340.6|12339.1|601
1674208200000|2023-01-20 09:50:00|12341.6|12340.1|12341.9|12340.4|12347.5|12345.8|12340.1|12338.6|602
1674208500000|2023-01-20 09:55:00|12342|12340.5|12342.2|12340.7|12344.4|12342.9|12339.3|12337.8|593
1674208800000|2023-01-20 10:00:00|12342.1|12340.6|12342|12340.5|12344.3|12342.8|12338.2|12336.7|634
1674209100000|2023-01-20 10:05:00|12342.1|12340.6|12342.2|12340.7|12343|12341.5|12337.2|12335.7|691
1674209400000|2023-01-20 10:10:00|12341.9|12340.4|12352.2|12350.7|12353.4|12351.9|12338.2|12336.7|717
1674209700000|2023-01-20 10:15:00|12352|12350.5|12353.7|12352.2|12355.3|12353.7|12350.3|12348.8|683
1674210000000|2023-01-20 10:20:00|12353.6|12352.1|12348.3|12346.8|12353.6|12352.1|12346.5|12345|506
1674210300000|2023-01-20 10:25:00|12348.2|12346.7|12353.8|12351.6|12356.2|12354.7|12348.2|12346.7|458
1674210600000|2023-01-20 10:30:00|12353.7|12352.2|12363.6|12362.1|12369.2|12367.7|12353.1|12351.5|1059
1674210900000|2023-01-20 10:35:00|12363.5|12362|12360.3|12358.8|12367.3|12365.7|12358.5|12357|556
1674211200000|2023-01-20 10:40:00|12360.8|12359.3|12355.7|12354.2|12360.9|12359.4|12353.1|12351.6|601
1674211500000|2023-01-20 10:45:00|12355.6|12354.1|12363.2|12361.7|12363.3|12361.8|12355|12353.5|613
1674211800000|2023-01-20 10:50:00|12363.3|12361.8|12363|12361.5|12366.4|12364.9|12361.2|12359.7|563
1674212100000|2023-01-20 10:55:00|12363.1|12361.6|12367.6|12366.1|12371.9|12370.4|12362.2|12360.7|551
1674212400000|2023-01-20 11:00:00|12367.5|12366|12364.3|12362.8|12368.6|12367.1|12363.2|12361.7|478
1674212700000|2023-01-20 11:05:00|12364.8|12363.3|12356.9|12355.4|12366.7|12365.1|12356.2|12354.7|567
1674213000000|2023-01-20 11:10:00|12356.8|12355.3|12365.3|12363.8|12368.3|12366.8|12356.8|12355.3|519
1674213300000|2023-01-20 11:15:00|12365.4|12363.9|12362.2|12359.9|12369.7|12368.2|12361|12359|533
1674213600000|2023-01-20 11:20:00|12361.8|12360.3|12364.4|12362.1|12365.7|12363.9|12360.6|12359.1|451
1674213900000|2023-01-20 11:25:00|12364.5|12362.4|12366.4|12364.9|12366.6|12365.1|12362.8|12361.3|472
1674214200000|2023-01-20 11:30:00|12366.2|12364.7|12363.3|12361.8|12366.2|12364.7|12357.9|12356.4|571
1674214500000|2023-01-20 11:35:00|12363.2|12361.7|12360.3|12358.8|12365.5|12364|12359.7|12358.2|538
1674214800000|2023-01-20 11:40:00|12360.5|12359|12362.3|12360.8|12362.8|12361.3|12358.3|12356.8|454
1674215100000|2023-01-20 11:45:00|12362.2|12360.7|12361.3|12359.8|12363.5|12362|12357.2|12355.7|537
1674215400000|2023-01-20 11:50:00|12361.4|12359.9|12356.4|12354.9|12361.6|12360.1|12352.6|12351.1|555
1674215700000|2023-01-20 11:55:00|12356.5|12355|12354|12351.8|12360.4|12358.9|12353.1|12351.6|490
1674216000000|2023-01-20 12:00:00|12353.4|12351.9|12355.1|12353.6|12357.6|12356.1|12350.4|12348.9|595
1674216300000|2023-01-20 12:05:00|12355|12353.5|12356.3|12354.2|12361.5|12360|12354.4|12352.9|462
1674216600000|2023-01-20 12:10:00|12356.2|12354.7|12348.7|12347.2|12356.6|12355.1|12347.5|12346|683
1674216900000|2023-01-20 12:15:00|12348.8|12347.3|12343.3|12341.8|12348.9|12347.4|12343.3|12341.8|680
1674217200000|2023-01-20 12:20:00|12343.4|12341.9|12349.3|12347.8|12350.2|12348.7|12342.6|12341.1|567
1674217500000|2023-01-20 12:25:00|12349.2|12347.7|12351|12349.5|12353.5|12352|12347.8|12346.3|432
1674217800000|2023-01-20 12:30:00|12350.9|12349.4|12350.9|12349.4|12352.7|12351.2|12348.8|12347.3|574
1674218100000|2023-01-20 12:35:00|12350.8|12349.3|12354.3|12352.8|12355.6|12354.1|12350.6|12349.1|577
1674218400000|2023-01-20 12:40:00|12354.2|12352.7|12351.1|12349.6|12354.4|12352.9|12348.1|12346.6|736
1674218700000|2023-01-20 12:45:00|12351.2|12349.7|12355.7|12354.2|12356.2|12355|12350.8|12349.3|591
1674219000000|2023-01-20 12:50:00|12355.5|12354|12355|12353.5|12356.9|12355.4|12351.1|12349.9|587
1674219300000|2023-01-20 12:55:00|12355.5|12354|12354.2|12352.7|12357.3|12355.8|12350|12348.5|608
1674219600000|2023-01-20 13:00:00|12354.3|12352.8|12359.6|12358.1|12359.6|12358.3|12352.5|12351|705
1674219900000|2023-01-20 13:05:00|12359.5|12358|12357.7|12356.2|12360.6|12359.2|12356.5|12355.4|575
1674220200000|2023-01-20 13:10:00|12357.4|12356.5|12358.3|12356.8|12360.9|12359.4|12355.8|12354.7|535
1674220500000|2023-01-20 13:15:00|12358.4|12356.9|12355.8|12354.3|12360.1|12358.6|12353.5|12352|674
1674220800000|2023-01-20 13:20:00|12356|12354.5|12357.5|12356|12361.8|12360.3|12355.2|12353.7|673
1674221100000|2023-01-20 13:25:00|12357.6|12356.1|12357.1|12355.6|12359.5|12358.1|12352.6|12351.1|633
1674221400000|2023-01-20 13:30:00|12357.3|12355.8|12347.9|12347|12359.6|12358.1|12347.7|12346.5|771
1674221700000|2023-01-20 13:35:00|12347.8|12346.9|12346.2|12344.7|12348.2|12347.1|12340.3|12339.2|686
1674222000000|2023-01-20 13:40:00|12346.1|12344.6|12353.6|12352.1|12354.5|12353|12343.3|12341.8|640
1674222300000|2023-01-20 13:45:00|12353.7|12352.2|12353.4|12351.9|12357.1|12355.8|12352.9|12351.4|618
1674222600000|2023-01-20 13:50:00|12353.3|12351.8|12339.5|12338|12353.3|12351.8|12339.3|12337.8|864
1674222900000|2023-01-20 13:55:00|12339.4|12337.9|12342.2|12340.7|12346.1|12345.2|12335.9|12334.7|863
1674223200000|2023-01-20 14:00:00|12342.1|12340.6|12350.4|12348.9|12350.8|12349.5|12341.4|12340.5|825
1674223500000|2023-01-20 14:05:00|12350.5|12349|12350.9|12349.4|12354.5|12353.3|12348.9|12347.4|716
1674223800000|2023-01-20 14:10:00|12351|12349.5|12345.8|12344.9|12351.3|12349.8|12342.9|12341.7|783
1674224100000|2023-01-20 14:15:00|12345.2|12344.3|12345.5|12344|12347.2|12345.8|12340.9|12340|645
1674224400000|2023-01-20 14:20:00|12345.7|12344.2|12340.9|12339.4|12347.8|12346.9|12336.8|12335.6|742
1674224700000|2023-01-20 14:25:00|12341|12339.5|12350.5|12349|12354.4|12352.9|12341|12339.5|870
1674225000000|2023-01-20 14:30:00|12350.4|12348.9|12349.4|12347.9|12353.7|12352.2|12340.3|12338.9|1317
1674225300000|2023-01-20 14:35:00|12349.7|12348.2|12356.6|12355.1|12358.7|12357.2|12347.4|12345.9|1148
1674225600000|2023-01-20 14:40:00|12356.7|12355.2|12361.1|12359.6|12361.1|12359.6|12352.5|12351|857
1674225900000|2023-01-20 14:45:00|12361.4|12359.9|12363.1|12361.6|12364.3|12362.8|12354.2|12352.7|897
1674226200000|2023-01-20 14:50:00|12363.2|12361.7|12358.4|12356.9|12367.1|12365.6|12356.3|12354.8|938
1674226500000|2023-01-20 14:55:00|12358.6|12357.1|12364|12360.9|12366.8|12365.3|12357.5|12356|756
1674226800000|2023-01-20 15:00:00|12363.8|12361.1|12365.7|12364.2|12367.9|12366.4|12357.4|12355.9|1125
1674227100000|2023-01-20 15:05:00|12365.6|12364.1|12379.4|12377.9|12379.4|12377.9|12364.1|12362.6|857
1674227400000|2023-01-20 15:10:00|12379.6|12378.1|12381.4|12379.9|12383.8|12382.2|12374.4|12373.1|703
1674227700000|2023-01-20 15:15:00|12381.5|12380|12384.4|12382.9|12385.3|12383.8|12371.3|12369.8|897
1674228000000|2023-01-20 15:20:00|12384.3|12382.8|12389.4|12387.9|12393.4|12391.9|12380.4|12378.9|844
1674228300000|2023-01-20 15:25:00|12389.5|12388|12393|12391.5|12394.1|12392.6|12384.2|12382.7|636
1674228600000|2023-01-20 15:30:00|12393.2|12391.7|12390.2|12388.7|12396.4|12395.3|12388.8|12387.3|998
1674228900000|2023-01-20 15:35:00|12390.3|12388.8|12387.1|12385.6|12390.3|12388.8|12384.6|12383.1|776
1674229200000|2023-01-20 15:40:00|12386.9|12385.4|12378.7|12377.2|12388.5|12386.9|12377.2|12375.7|921
1674229500000|2023-01-20 15:45:00|12378.6|12377.1|12372.8|12371.3|12380.4|12378.9|12370.9|12369.4|657
1674229800000|2023-01-20 15:50:00|12372.7|12371.2|12371.4|12369.9|12378.1|12376.8|12368|12366.5|1166
1674230100000|2023-01-20 15:55:00|12371.7|12370.2|12370.7|12369.2|12375.1|12373.6|12366.7|12365.2|738
1674230400000|2023-01-20 16:00:00|12370.8|12369.3|12375.6|12374.1|12377.7|12376.5|12367.3|12365.8|814
1674230700000|2023-01-20 16:05:00|12375.7|12374.2|12381.2|12379.7|12384.1|12382.6|12375.3|12373.8|709
1674231000000|2023-01-20 16:10:00|12381.3|12379.8|12377.4|12375.9|12384.1|12382.6|12376.5|12375|748
1674231300000|2023-01-20 16:15:00|12377.3|12375.8|12373.1|12371.6|12381.1|12380|12373|12371.5|635
1674231600000|2023-01-20 16:20:00|12373|12371.5|12375.5|12374|12378.3|12376.8|12368.8|12367.8|633
1674231900000|2023-01-20 16:25:00|12375.4|12373.9|12382|12380.5|12382.1|12380.9|12374.9|12373.4|631
1674232200000|2023-01-20 16:30:00|12382.2|12380.7|12380.1|12378.6|12385.4|12384.2|12379.6|12378.4|660
1674232500000|2023-01-20 16:35:00|12380|12378.5|12373.2|12371.7|12381.1|12379.6|12372.5|12371|570
1674232800000|2023-01-20 16:40:00|12373.1|12371.6|12370.7|12369.2|12376.3|12375.1|12369.1|12367.9|694
1674233100000|2023-01-20 16:45:00|12370.5|12369|12371.7|12370.2|12375.2|12373.7|12370.5|12369|774
1674233400000|2023-01-20 16:50:00|12371.8|12370.3|12372.4|12370.9|12375.5|12374|12369.9|12368.7|598
1674233700000|2023-01-20 16:55:00|12372.3|12370.8|12372.2|12370.7|12373.6|12372.4|12369.5|12368.1|611
1674234000000|2023-01-20 17:00:00|12372.1|12370.6|12377.1|12375.6|12377.4|12375.9|12370.1|12368.6|695
1674234300000|2023-01-20 17:05:00|12377.3|12375.8|12375.2|12373.7|12377.3|12375.8|12373.4|12371.9|569
1674234600000|2023-01-20 17:10:00|12375.4|12373.9|12378.4|12376.9|12380.2|12378.7|12374.4|12372.9|552
1674234900000|2023-01-20 17:15:00|12378.5|12377|12384.2|12382.7|12384.7|12383.5|12378.5|12377|511
1674235200000|2023-01-20 17:20:00|12383.9|12382.4|12388.9|12387.4|12389.3|12387.8|12383.9|12382.4|493
1674235500000|2023-01-20 17:25:00|12388.8|12387.3|12387.7|12386.2|12390.2|12389|12383.8|12382.3|566
1674235800000|2023-01-20 17:30:00|12387.6|12386.1|12386.6|12385.1|12388.8|12387.9|12382.9|12381.9|522
1674236100000|2023-01-20 17:35:00|12386.5|12385|12391.4|12390.5|12391.8|12390.5|12385.3|12383.8|514
1674236400000|2023-01-20 17:40:00|12391.5|12390.6|12387.5|12386|12392.8|12391.6|12385.6|12384.1|487
1674236700000|2023-01-20 17:45:00|12387.4|12385.9|12386.3|12384.8|12387.6|12386.1|12385.2|12383.8|439
1674237000000|2023-01-20 17:50:00|12386.2|12384.7|12389.2|12387.7|12390.6|12389.1|12385.8|12384.6|442
1674237300000|2023-01-20 17:55:00|12389.3|12387.8|12387.3|12385.8|12389.9|12388.4|12385.2|12384|526
1674237600000|2023-01-20 18:00:00|12387.4|12385.9|12394.9|12393.4|12397.1|12395.6|12384|12379.6|1196
1674237900000|2023-01-20 18:05:00|12394.8|12393.3|12394.3|12392.8|12398.5|12397|12392.9|12391.4|589
1674238200000|2023-01-20 18:10:00|12394.2|12392.7|12389.3|12387.8|12394.9|12393.4|12383.7|12382.4|812
1674238500000|2023-01-20 18:15:00|12389.4|12387.9|12376.6|12375.1|12390.6|12388.9|12376.1|12374.8|703
1674238800000|2023-01-20 18:20:00|12376.4|12374.9|12378|12376.5|12378.3|12376.8|12374|12372.5|628
1674239100000|2023-01-20 18:25:00|12377.7|12376.8|12381.6|12380.1|12382.5|12381.3|12377.7|12376.5|521
1674239400000|2023-01-20 18:30:00|12381.5|12380|12388.5|12387|12388.9|12387.4|12380.7|12379.2|571
1674239700000|2023-01-20 18:35:00|12388.6|12387.1|12390.6|12388.5|12391.6|12390.1|12387.2|12385.7|583
1674240000000|2023-01-20 18:40:00|12390.3|12388.8|12388.3|12386.8|12391.2|12389.9|12385.9|12384.3|483
1674240300000|2023-01-20 18:45:00|12388.2|12386.7|12391.4|12389.9|12392.5|12391|12386.8|12385.4|584
1674240600000|2023-01-20 18:50:00|12391.3|12389.8|12391.2|12389.7|12392.4|12390.9|12389.8|12388.6|487
1674240900000|2023-01-20 18:55:00|12391.3|12389.8|12392.1|12390.6|12394|12392.5|12390.5|12389|436
1674241200000|2023-01-20 19:00:00|12391.9|12390.4|12392.1|12390.6|12393.2|12391.7|12391.3|12389.8|306
1674241500000|2023-01-20 19:05:00|12392|12390.5|12395.2|12393.7|12396.1|12394.6|12391.8|12390.3|381
1674241800000|2023-01-20 19:10:00|12395.3|12393.8|12397.4|12395.9|12398.9|12397.4|12394.7|12393.2|469
1674242100000|2023-01-20 19:15:00|12397.5|12396|12395.6|12394.1|12398.4|12396.9|12395.1|12393.6|311
1674242400000|2023-01-20 19:20:00|12395.7|12394.2|12398|12396.5|12398.6|12397.1|12394.2|12392.7|383
1674242700000|2023-01-20 19:25:00|12397.9|12396.4|12397.2|12395.7|12398.1|12396.6|12396.1|12394.6|332
1674243000000|2023-01-20 19:30:00|12397.3|12395.8|12399.4|12397.9|12400|12398.5|12397.3|12395.8|348
1674243300000|2023-01-20 19:35:00|12399.5|12398|12400.2|12398.7|12401.5|12400.1|12398.8|12397.3|348
1674243600000|2023-01-20 19:40:00|12400.3|12398.8|12401.4|12399.9|12401.7|12400.5|12397.4|12395.9|348
1674243900000|2023-01-20 19:45:00|12401.3|12399.8|12401.4|12399.9|12402.2|12401|12400|12398.5|483
1674244200000|2023-01-20 19:50:00|12401.3|12399.8|12397.8|12396.3|12401.3|12399.8|12394.3|12392.8|414
1674244500000|2023-01-20 19:55:00|12397.9|12396.4|12397.2|12395.7|12398.4|12396.9|12395.9|12394.6|447
1674244800000|2023-01-20 20:00:00|12397.3|12395.8|12398.1|12396.6|12398.3|12396.8|12395.1|12393.6|451
1674245100000|2023-01-20 20:05:00|12398.2|12396.7|12402.1|12400.6|12402.3|12400.8|12396.9|12395.4|492
1674245400000|2023-01-20 20:10:00|12402.2|12400.7|12403.1|12401.6|12403.5|12402|12401|12399.5|391
1674245700000|2023-01-20 20:15:00|12403.2|12401.7|12400.3|12398.8|12405.2|12403.8|12399.9|12398.4|399
1674246000000|2023-01-20 20:20:00|12400.4|12398.9|12399.8|12398.3|12400.5|12399|12398.1|12396.8|361
1674246300000|2023-01-20 20:25:00|12399.6|12398.1|12400.5|12399|12401.6|12400.1|12399.2|12397.7|391
1674246600000|2023-01-20 20:30:00|12400.4|12398.9|12396.3|12394.8|12401|12399.5|12394.8|12393.7|461
1674246900000|2023-01-20 20:35:00|12396.2|12394.7|12394|12392.5|12396.7|12395.2|12393.9|12392.4|359
1674247200000|2023-01-20 20:40:00|12393.9|12392.4|12395|12393.5|12395.8|12394.6|12391.7|12390.2|285
1674247500000|2023-01-20 20:45:00|12395.1|12393.6|12397.4|12395.9|12397.4|12395.9|12394.2|12392.7|289
1674247800000|2023-01-20 20:50:00|12397.3|12395.8|12398.3|12396.8|12398.3|12396.8|12396.1|12394.6|337
1674248100000|2023-01-20 20:55:00|12398.9|12397.4|12395.2|12393.7|12399.3|12397.8|12394.6|12393.1|467
1674248400000|2023-01-20 21:00:00|12395.1|12393.6|12398.6|12396.3|12399.6|12397.7|12393.9|12392.4|487
1674248700000|2023-01-20 21:05:00|12398.7|12396.5|12397.6|12395.4|12400.1|12398.1|12397.1|12395.2|262
1674249000000|2023-01-20 21:10:00|12397.5|12395.7|12399.6|12397.5|12399.8|12397.9|12397.1|12395.6|340
1674249300000|2023-01-20 21:15:00|12399.7|12397.4|12402.3|12400.8|12402.4|12400.9|12399.1|12397.4|341
1674249600000|2023-01-20 21:20:00|12402.4|12400.9|12403.5|12402|12403.7|12402.2|12402.4|12400.9|179
1674249900000|2023-01-20 21:25:00|12403.4|12401.9|12404.9|12403.4|12405.3|12403.8|12403.3|12401.8|349
1674250200000|2023-01-20 21:30:00|12404|12402.5|12404.9|12403.4|12405.1|12403.6|12403.5|12402|264
1674250500000|2023-01-20 21:35:00|12404.8|12403.3|12402.2|12400.7|12405|12403.5|12402.1|12400.6|254
1674250800000|2023-01-20 21:40:00|12402.3|12400.8|12401.6|12400.1|12403|12401.5|12401|12399.5|248
1674251100000|2023-01-20 21:45:00|12401.2|12399.7|12401.2|12399.7|12402.5|12401|12401|12399.5|313
1674251400000|2023-01-20 21:50:00|12401.1|12399.6|12401.1|12399.6|12402.8|12401.3|12400.6|12399.1|552
1674251700000|2023-01-20 21:55:00|12400.5|12399|12398.9|12397.4|12404.4|12400.8|12397.5|12393.3|577
1674421200000|2023-01-22 21:00:00|12405.1|12389.1|12405.1|12389.1|12405.8|12389.8|12405.1|12389.1|6
1674421500000|2023-01-22 21:05:00|12405.3|12389.3|12402.3|12395.8|12405.3|12395.8|12401.2|12385.3|14
1674421800000|2023-01-22 21:10:00|12402|12386|12401.7|12385.7|12403.8|12397.3|12396.5|12380.5|14
1674422100000|2023-01-22 21:15:00|12401.5|12385.5|12401.5|12385.5|12403.3|12387.3|12401.5|12385.5|14
1674422400000|2023-01-22 21:20:00|12401.8|12385.8|12403.4|12387.4|12403.4|12387.4|12401.5|12385.5|14
1674422700000|2023-01-22 21:25:00|12401.5|12385.5|12402.5|12386.5|12403.6|12387.6|12401.5|12385.5|6
1674423000000|2023-01-22 21:30:00|12402.7|12386.7|12405.5|12399|12409.2|12400|12402.7|12386.7|29
1674423300000|2023-01-22 21:35:00|12403.8|12387.8|12407.2|12394.3|12408.8|12399.4|12402.7|12386.7|25
1674423600000|2023-01-22 21:40:00|12407.1|12394.4|12406.3|12394.7|12408.4|12396.8|12403.3|12392.7|10
1674423900000|2023-01-22 21:45:00|12409.9|12394.2|12405.9|12399.4|12409.9|12399.5|12405.3|12394.2|10
1674424200000|2023-01-22 21:50:00|12408.4|12397.1|12405.9|12399.4|12408.4|12399.4|12405.9|12397.1|4
1674424500000|2023-01-22 21:55:00|12406.2|12399.7|12405.5|12399|12406.2|12399.7|12405.5|12399|3
1674424800000|2023-01-22 22:00:00|12408.1|12396.4|12406.9|12400.4|12410.2|12401.4|12406.9|12396.4|15
1674425100000|2023-01-22 22:05:00|12406.7|12400.2|12405.1|12400.5|12408.7|12401|12404.8|12395.5|45
1674425400000|2023-01-22 22:10:00|12405.7|12401.1|12405.7|12401.5|12409|12401.5|12404.8|12396.5|69
1674425700000|2023-01-22 22:15:00|12408.7|12396.6|12405.8|12401.6|12408.7|12402.5|12404.8|12396.5|46
1674426000000|2023-01-22 22:20:00|12407|12401.7|12405.3|12401.2|12409.5|12401.8|12405.3|12397|31
1674426300000|2023-01-22 22:25:00|12409.5|12397|12406.3|12401.7|12409.5|12402.8|12405.3|12397|66
1674426600000|2023-01-22 22:30:00|12406.2|12402.1|12405.6|12402.3|12407.3|12403.2|12405.6|12400.7|80
1674426900000|2023-01-22 22:35:00|12406.8|12402.6|12405.1|12398.9|12407.4|12402.6|12402.3|12396.5|128
1674427200000|2023-01-22 22:40:00|12405.2|12398.8|12406|12399.3|12406|12400.1|12402.6|12392.6|80
1674427500000|2023-01-22 22:45:00|12405.9|12399.2|12406|12400|12406.8|12400.3|12404.3|12397.4|75
1674427800000|2023-01-22 22:50:00|12404.3|12400.1|12406.1|12400.4|12406.1|12400.4|12403.6|12396.6|67
1674428100000|2023-01-22 22:55:00|12404.6|12399.3|12406.3|12400.9|12407.6|12401.7|12404.6|12397.5|60
1674428400000|2023-01-22 23:00:00|12405.5|12400.8|12407.7|12404|12410|12407.3|12404.4|12400.8|204
1674428700000|2023-01-22 23:05:00|12407.4|12403.9|12409.5|12408|12409.8|12408|12407.3|12403.5|130
1674429000000|2023-01-22 23:10:00|12409.2|12407.7|12410|12407.7|12410.6|12409.1|12408.5|12405.9|422
1674429300000|2023-01-22 23:15:00|12410.1|12407.8|12409|12406.8|12410.2|12408.4|12408.5|12406.8|405
1674429600000|2023-01-22 23:20:00|12408.9|12407.4|12408.7|12407.2|12409.2|12407.6|12408.3|12406.7|214
1674429900000|2023-01-22 23:25:00|12408.4|12406.9|12409.4|12407.9|12410.5|12409.3|12408.4|12406.9|360
1674430200000|2023-01-22 23:30:00|12409.5|12408|12409.8|12408.3|12410.2|12408.9|12408.2|12406.9|400
1674430500000|2023-01-22 23:35:00|12409.9|12408.4|12411.6|12410.1|12415.5|12414|12409.4|12407.5|458
1674430800000|2023-01-22 23:40:00|12411.8|12410.3|12410.6|12409.1|12412.7|12411.2|12409.5|12408.4|339
1674431100000|2023-01-22 23:45:00|12410.7|12409.2|12405.5|12404|12411.4|12409.9|12404.4|12403|434
1674431400000|2023-01-22 23:50:00|12404.9|12403.9|12407.4|12405.1|12409.7|12408|12403.9|12402.7|491
1674431700000|2023-01-22 23:55:00|12407.3|12405.2|12407.9|12404.9|12408.7|12407.2|12405.9|12403.8|435
1674432000000|2023-01-23 00:00:00|12407.6|12405.2|12409.5|12407.4|12410.3|12408.5|12406.1|12404.2|649
1674432300000|2023-01-23 00:05:00|12409.2|12407.7|12408.3|12406.8|12411.3|12409.3|12407.4|12405.9|350
1674432600000|2023-01-23 00:10:00|12408.4|12406.9|12411.3|12409.1|12413|12411.4|12407.4|12405.9|415
1674432900000|2023-01-23 00:15:00|12411.1|12409|12409.6|12408.1|12413.2|12411.3|12409.3|12407.4|324
1674433200000|2023-01-23 00:20:00|12409.7|12408.2|12408.6|12407.1|12409.9|12408.2|12408.4|12406.5|206
1674433500000|2023-01-23 00:25:00|12408.5|12407|12404.7|12403.2|12408.7|12407.2|12404.5|12402.7|285
1674433800000|2023-01-23 00:30:00|12405|12403.5|12412|12409.8|12412.9|12410.9|12405|12403.5|456
1674434100000|2023-01-23 00:35:00|12411.9|12409.9|12412.2|12410.7|12415.9|12413.9|12410.7|12408.8|391
1674434400000|2023-01-23 00:40:00|12412.6|12411.1|12410.4|12408.9|12413.4|12411.6|12409.2|12407.5|364
1674434700000|2023-01-23 00:45:00|12410.1|12408.6|12414.6|12413.1|12416.2|12414|12408.6|12406.8|558
1674435000000|2023-01-23 00:50:00|12414.7|12413.2|12421.7|12420.2|12424.4|12422.9|12414.5|12412.8|832
1674435300000|2023-01-23 00:55:00|12421.9|12420.4|12425.5|12424|12426.4|12424.9|12420.3|12418.8|593
1674435600000|2023-01-23 01:00:00|12425.4|12423.9|12424.2|12422.7|12425.9|12424.4|12421.2|12419.7|523
1674435900000|2023-01-23 01:05:00|12424.3|12422.8|12425.9|12424.4|12426|12424.5|12421.7|12420|461
1674436200000|2023-01-23 01:10:00|12426|12424.5|12426.7|12425.2|12427|12425.3|12423.9|12422.3|423
1674436500000|2023-01-23 01:15:00|12426.6|12425.1|12431.4|12429.3|12431.4|12429.9|12425.9|12424.1|596
1674436800000|2023-01-23 01:20:00|12431|12429.5|12432|12430.5|12435.3|12433.5|12431|12429.5|681
1674437100000|2023-01-23 01:25:00|12432.1|12430.6|12431.3|12429.8|12432.4|12430.8|12430.5|12428.8|404
1674437400000|2023-01-23 01:30:00|12431.4|12429.9|12429.4|12427.9|12431.6|12430.1|12428.4|12426.6|376
1674437700000|2023-01-23 01:35:00|12429.5|12428|12429.9|12428.4|12433.9|12432.1|12427.5|12426|596
1674438000000|2023-01-23 01:40:00|12430|12428.5|12433.8|12432.3|12434.3|12432.8|12429.2|12427.7|424
1674438300000|2023-01-23 01:45:00|12433.7|12432.2|12432.5|12431|12434.9|12433.3|12431.8|12429.9|411
1674438600000|2023-01-23 01:50:00|12432.6|12431.1|12427.9|12426.4|12433.4|12431.9|12427.7|12426.2|300
1674438900000|2023-01-23 01:55:00|12427.5|12426|12427.1|12425.6|12429.1|12427.6|12426.5|12425|348
1674439200000|2023-01-23 02:00:00|12427.3|12425.8|12426.6|12425.1|12429.5|12428|12425.3|12423.8|432
1674439500000|2023-01-23 02:05:00|12426.7|12425.2|12426.3|12424.8|12428|12426.5|12425.7|12424.2|283
1674439800000|2023-01-23 02:10:00|12426.2|12424.7|12429.3|12427.8|12432.2|12430.3|12426.2|12424.7|376
1674440100000|2023-01-23 02:15:00|12429.6|12428.1|12430.6|12429.1|12432.4|12430.7|12428.5|12426.8|390
1674440400000|2023-01-23 02:20:00|12430.5|12429|12432.7|12431.2|12433.7|12432.2|12430.1|12428.6|280
1674440700000|2023-01-23 02:25:00|12432.8|12431.3|12431.6|12430.1|12433.4|12431.9|12430.1|12428.6|242
1674441000000|2023-01-23 02:30:00|12431.7|12430.2|12429.3|12427.8|12432|12430.5|12429.3|12427.8|261
1674441300000|2023-01-23 02:35:00|12429.4|12427.9|12429.5|12428|12430.9|12429.4|12429.1|12427.6|232
1674441600000|2023-01-23 02:40:00|12429.4|12427.9|12427.7|12426.2|12430.3|12428.8|12427.6|12426.1|280
1674441900000|2023-01-23 02:45:00|12427.5|12426|12428.1|12426.6|12429.1|12427.7|12427.3|12425.8|196
1674442200000|2023-01-23 02:50:00|12428|12426.5|12424.8|12423.3|12428|12426.5|12423.2|12421.7|303
1674442500000|2023-01-23 02:55:00|12424.9|12423.4|12426.2|12424.7|12427|12425.5|12424.8|12423.3|281
1674442800000|2023-01-23 03:00:00|12426.5|12425|12429.6|12428.1|12430.8|12429.3|12426.5|12425|320
1674443100000|2023-01-23 03:05:00|12429.7|12428.2|12431|12429.5|12431.1|12429.6|12428.4|12426.8|260
1674443400000|2023-01-23 03:10:00|12431.1|12429.6|12448.7|12447.2|12448.8|12447.3|12430.8|12429.3|406
1674443700000|2023-01-23 03:15:00|12448.8|12447.3|12441.1|12439.6|12448.8|12447.3|12440|12438.5|398
1674444000000|2023-01-23 03:20:00|12441|12439.5|12447|12445.5|12447.1|12445.6|12439.7|12438.2|374
1674444300000|2023-01-23 03:25:00|12447.1|12445.6|12446.6|12445.1|12447.1|12445.6|12445.6|12444.1|200
1674444600000|2023-01-23 03:30:00|12446.5|12445|12438.6|12437.1|12446.7|12445.2|12436.8|12435.3|401
1674444900000|2023-01-23 03:35:00|12438.8|12437.3|12439.2|12437.7|12442.5|12440.7|12438.5|12437|243
1674445200000|2023-01-23 03:40:00|12438.7|12437.2|12440.1|12438.6|12440.2|12438.7|12438.4|12436.8|240
1674445500000|2023-01-23 03:45:00|12440.2|12438.7|12438.5|12437|12441.6|12440.1|12436.7|12435.2|284
1674445800000|2023-01-23 03:50:00|12438.6|12437.1|12434.9|12433.4|12438.6|12437.1|12434.2|12432.7|229
1674446100000|2023-01-23 03:55:00|12435|12433.5|12433.8|12432.3|12436.4|12434.9|12433.4|12431.7|240
1674446400000|2023-01-23 04:00:00|12433.9|12432.4|12431.7|12430.2|12434.1|12432.4|12431.6|12430.1|351
1674446700000|2023-01-23 04:05:00|12431.8|12430.3|12428.5|12427|12432.8|12431.3|12428.2|12426.7|294
1674447000000|2023-01-23 04:10:00|12428.4|12426.9|12429.2|12427.7|12431.7|12430.2|12428.4|12426.9|304
1674447300000|2023-01-23 04:15:00|12429.4|12427.9|12432.4|12430.9|12433.5|12432|12428.3|12426.7|342
1674447600000|2023-01-23 04:20:00|12432.3|12430.8|12429.6|12428.1|12432.7|12431.2|12426.6|12425.1|289
1674447900000|2023-01-23 04:25:00|12429.5|12428|12424.9|12423.4|12431|12429.3|12423.5|12421.9|344
1674448200000|2023-01-23 04:30:00|12425|12423.5|12426.1|12424.6|12426.6|12425.1|12424.2|12422.5|273
1674448500000|2023-01-23 04:35:00|12426.2|12424.7|12423.6|12422.1|12426.5|12425|12422.2|12420.3|353
1674448800000|2023-01-23 04:40:00|12423.5|12422|12423.7|12422.2|12425|12423.2|12422.6|12421.1|308
1674449100000|2023-01-23 04:45:00|12423.6|12422.1|12422.1|12420.6|12423.6|12422.1|12421.4|12419.8|311
1674449400000|2023-01-23 04:50:00|12422|12420.5|12424.9|12423.4|12425.9|12424.1|12421.9|12420.3|294
1674449700000|2023-01-23 04:55:00|12424.7|12423.2|12426|12424.5|12427|12425.4|12424|12422.5|255
1674450000000|2023-01-23 05:00:00|12425.8|12424.3|12424.9|12423.4|12427.5|12425.8|12424.8|12423.3|284
1674450300000|2023-01-23 05:05:00|12424.7|12423.2|12422.6|12421.1|12425.4|12423.9|12421.9|12420.1|439
1674450600000|2023-01-23 05:10:00|12422.7|12421.2|12421.1|12419.6|12422.7|12421.2|12420.5|12418.9|253
1674450900000|2023-01-23 05:15:00|12421|12419.5|12420.6|12419.1|12423|12421.2|12420|12418.4|301
1674451200000|2023-01-23 05:20:00|12420.9|12419.4|12421.7|12420.2|12422|12420.5|12420.2|12418.7|208
1674451500000|2023-01-23 05:25:00|12421.8|12420.3|12428.7|12427.2|12429.2|12427.3|12421.7|12420.2|350
1674451800000|2023-01-23 05:30:00|12428.8|12427.3|12425.7|12424.2|12429.2|12427.5|12425.6|12424.1|241
1674452100000|2023-01-23 05:35:00|12425.6|12424.1|12425.6|12424.1|12427.8|12426.3|12425.4|12423.9|253
1674452400000|2023-01-23 05:40:00|12425.5|12424|12421.8|12420.3|12426.2|12424.4|12421.1|12419.9|293
1674452700000|2023-01-23 05:45:00|12421.6|12420.1|12421|12419.5|12424.9|12423.1|12419.9|12418.4|345
1674453000000|2023-01-23 05:50:00|12420.9|12419.4|12417.3|12415.8|12421.4|12419.6|12416.9|12415.1|295
1674453300000|2023-01-23 05:55:00|12417.4|12415.9|12414.7|12413.2|12418.6|12416.8|12414.7|12413.2|287
1674453600000|2023-01-23 06:00:00|12414.6|12413.1|12415.1|12413.6|12417.3|12415.1|12412.2|12410.7|430
1674453900000|2023-01-23 06:05:00|12415|12413.5|12415.7|12414.2|12416.1|12414.3|12413.3|12411.7|458
1674454200000|2023-01-23 06:10:00|12415.6|12414.1|12415.5|12414|12417.3|12415.5|12414.5|12412.9|292
1674454500000|2023-01-23 06:15:00|12415.4|12413.9|12416.7|12415.2|12417.8|12416.3|12414.4|12412.9|271
1674454800000|2023-01-23 06:20:00|12416.8|12415.3|12411.9|12410.4|12416.8|12415.3|12410|12408.5|412
1674455100000|2023-01-23 06:25:00|12411.7|12410.2|12411.8|12410.3|12412.9|12411.4|12409.5|12407.9|539
1674455400000|2023-01-23 06:30:00|12411.9|12410.4|12416.6|12415.1|12417.7|12416.1|12410.9|12409.4|504
1674455700000|2023-01-23 06:35:00|12416.8|12415.3|12412.7|12411.2|12418|12416.3|12412.7|12411.2|460
1674456000000|2023-01-23 06:40:00|12412.6|12411.1|12413.7|12412.2|12415.5|12414|12411.8|12410.1|608
1674456300000|2023-01-23 06:45:00|12413.6|12412.1|12418.8|12417.3|12419.9|12418.1|12411.3|12409.8|626
1674456600000|2023-01-23 06:50:00|12418.7|12417.2|12420.2|12418.7|12426.8|12425.1|12416.6|12414.9|723
1674456900000|2023-01-23 06:55:00|12420.3|12418.8|12418.2|12416.7|12420.8|12418.9|12416.1|12414.6|605
1674457200000|2023-01-23 07:00:00|12418.1|12416.6|12429.7|12428.2|12431.7|12430.2|12416.5|12415|888
1674457500000|2023-01-23 07:05:00|12429.8|12428.3|12423.6|12422.1|12433|12430.9|12420.4|12418.7|808
1674457800000|2023-01-23 07:10:00|12423.7|12422.2|12425.3|12423.8|12426.8|12425.3|12421.7|12420.2|740
1674458100000|2023-01-23 07:15:00|12425|12423.5|12407.3|12405.8|12425|12423.5|12406.9|12405.8|724
1674458400000|2023-01-23 07:20:00|12407.1|12406.2|12405.6|12404.1|12410.1|12408.6|12405|12403.7|712
1674458700000|2023-01-23 07:25:00|12405.5|12404|12399.2|12397|12406.5|12405|12396.5|12395|624
1674459000000|2023-01-23 07:30:00|12398.8|12397.3|12406|12404.5|12407.3|12405.8|12398.7|12397|690
1674459300000|2023-01-23 07:35:00|12406.3|12404.8|12400|12398.5|12407.1|12405.6|12399.8|12398.3|743
1674459600000|2023-01-23 07:40:00|12399.9|12398.4|12405.7|12404.2|12406.5|12404.8|12395.2|12393.7|566
1674459900000|2023-01-23 07:45:00|12405.8|12404.3|12410.9|12409.4|12411.7|12410.2|12404.6|12402.9|503
1674460200000|2023-01-23 07:50:00|12410.8|12409.3|12406.2|12404.7|12414.8|12413.3|12404.6|12403.1|557
1674460500000|2023-01-23 07:55:00|12406.3|12404.8|12418.2|12416.7|12420.2|12419.1|12402.6|12401.1|737
1674460800000|2023-01-23 08:00:00|12417.8|12416.3|12417.1|12415.6|12420.1|12419.2|12410.6|12409.1|821
1674461100000|2023-01-23 08:05:00|12417.2|12415.7|12416.6|12415.1|12424.1|12422.6|12415.8|12414.3|710
1674461400000|2023-01-23 08:10:00|12416.7|12415.2|12418.1|12416.6|12418.3|12416.8|12411.6|12410.1|569
1674461700000|2023-01-23 08:15:00|12417.9|12416.4|12418|12416.5|12423.3|12421.8|12412.8|12411.3|719
1674462000000|2023-01-23 08:20:00|12417.9|12416.4|12406.5|12405|12418|12416.4|12404|12402.5|804
1674462300000|2023-01-23 08:25:00|12406.4|12404.9|12407.6|12406.1|12410.2|12408.7|12404.7|12403.2|566
1674462600000|2023-01-23 08:30:00|12407.8|12406.3|12407.5|12406|12409|12407.5|12401.8|12400.3|624
1674462900000|2023-01-23 08:35:00|12407.6|12406.1|12411.9|12410.4|12413.7|12412.2|12406.5|12405|623
1674463200000|2023-01-23 08:40:00|12411.8|12410.3|12420.9|12419.4|12423.1|12421.6|12410.7|12409.2|725
1674463500000|2023-01-23 08:45:00|12421|12419.5|12408.6|12407.1|12421.9|12420.4|12408.3|12406.7|704
1674463800000|2023-01-23 08:50:00|12408.5|12407|12413.9|12412.4|12415.5|12414|12406.7|12404.9|772
1674464100000|2023-01-23 08:55:00|12414|12412.5|12413.4|12411.9|12418.7|12417.2|12412.6|12411.1|660
1674464400000|2023-01-23 09:00:00|12413.3|12411.8|12408.2|12406.7|12413.3|12411.8|12407.2|12405.7|654
1674464700000|2023-01-23 09:05:00|12408.1|12406.6|12409.2|12407.7|12412|12410.4|12405.6|12404.1|519
1674465000000|2023-01-23 09:10:00|12409|12407.5|12410.6|12409.1|12410.9|12409.4|12407.1|12405.8|575
1674465300000|2023-01-23 09:15:00|12410.7|12409.2|12413.7|12412.2|12415.8|12414.4|12410.5|12409|511
1674465600000|2023-01-23 09:20:00|12413.8|12412.3|12412|12410.5|12414.2|12412.7|12408.7|12407.2|531
1674465900000|2023-01-23 09:25:00|12411.9|12410.4|12408.7|12407.2|12412.5|12411|12406.4|12404.9|524
1674466200000|2023-01-23 09:30:00|12408.6|12407.1|12414.7|12413.2|12416.4|12414.9|12407.4|12405.9|592
1674466500000|2023-01-23 09:35:00|12414.8|12413.3|12415.6|12414.1|12416.8|12415.3|12409.4|12407.9|483
1674466800000|2023-01-23 09:40:00|12415.7|12414.2|12416.6|12415.1|12416.6|12415.1|12411.1|12409.6|458
1674467100000|2023-01-23 09:45:00|12416.5|12415|12421.5|12420|12422.9|12421.7|12412|12410.9|603
1674467400000|2023-01-23 09:50:00|12421.6|12420.1|12419.6|12418.1|12425.1|12423.6|12419.4|12417.9|573
1674467700000|2023-01-23 09:55:00|12419.5|12418|12407.1|12406.2|12420.2|12418.7|12406.4|12404.9|490
1674468000000|2023-01-23 10:00:00|12407.2|12406.3|12403.1|12401.6|12409.6|12408.3|12401.9|12400.4|733
1674468300000|2023-01-23 10:05:00|12403.2|12401.7|12398.4|12396.9|12406|12404.6|12396.6|12395.1|608
1674468600000|2023-01-23 10:10:00|12398.3|12396.8|12390.7|12389.2|12405|12403.8|12390.6|12389.1|819
1674468900000|2023-01-23 10:15:00|12390.4|12388.9|12391.6|12390.1|12399.5|12398|12388.6|12387.1|798
1674469200000|2023-01-23 10:20:00|12391.7|12390.2|12394.9|12393.4|12396.7|12395.2|12386.2|12385|597
1674469500000|2023-01-23 10:25:00|12394.8|12393.3|12390.6|12389.1|12395.7|12394.2|12390.6|12389.1|548
1674469800000|2023-01-23 10:30:00|12390.7|12389.2|12380.5|12379|12391.4|12389.9|12380|12378.7|514
1674470100000|2023-01-23 10:35:00|12380.4|12378.9|12380.3|12378.8|12383.4|12381.9|12378.6|12377.4|459
1674470400000|2023-01-23 10:40:00|12380|12378.5|12376.4|12374.9|12381.2|12379.7|12375.4|12373.9|586
1674470700000|2023-01-23 10:45:00|12376.3|12374.8|12378.4|12376.9|12382|12380.5|12374.3|12372.8|512
1674471000000|2023-01-23 10:50:00|12378.1|12376.6|12381.8|12380.3|12382.1|12380.7|12374.1|12372.6|544
1674471300000|2023-01-23 10:55:00|12381.9|12380.4|12372.8|12371.3|12384.3|12382.8|12371.7|12370.2|603
1674471600000|2023-01-23 11:00:00|12372.6|12371.1|12369.4|12367.9|12374.8|12373.3|12366.6|12365.1|668
1674471900000|2023-01-23 11:05:00|12369.3|12367.8|12367.7|12366.2|12370.1|12368.6|12359.6|12358.1|694
1674472200000|2023-01-23 11:10:00|12367.5|12366|12368.2|12366.7|12369|12367.5|12363.3|12361.8|619
1674472500000|2023-01-23 11:15:00|12368|12366.5|12364.7|12363.2|12369.6|12368.1|12364.2|12362.7|559
1674472800000|2023-01-23 11:20:00|12364.6|12363.1|12360.7|12359.2|12369.9|12368.4|12357.2|12355.8|652
1674473100000|2023-01-23 11:25:00|12360.6|12359.1|12364.1|12362.6|12365.1|12363.5|12357.4|12355.9|579
1674473400000|2023-01-23 11:30:00|12364.2|12362.7|12359.8|12358.3|12364.2|12362.7|12356.5|12355.1|614
1674473700000|2023-01-23 11:35:00|12360|12358.5|12360|12358.5|12363.6|12362.1|12356.5|12355|554
1674474000000|2023-01-23 11:40:00|12360.2|12358.7|12357.6|12356.1|12362|12360.5|12354.3|12352.8|573
1674474300000|2023-01-23 11:45:00|12357.4|12355.9|12359|12357.5|12359.9|12358.4|12354|12352.7|713
1674474600000|2023-01-23 11:50:00|12358.9|12357.4|12352.6|12351.1|12360.9|12359.6|12351.1|12349.9|570
1674474900000|2023-01-23 11:55:00|12352.5|12351|12354.6|12353.7|12357.1|12355.6|12351.1|12349.9|753
1674475200000|2023-01-23 12:00:00|12355|12353.5|12353.3|12351.8|12358.4|12356.9|12351.3|12350.1|735
1674475500000|2023-01-23 12:05:00|12353.4|12351.9|12359.8|12358.9|12360.9|12359.4|12352.2|12350.7|559
1674475800000|2023-01-23 12:10:00|12359.6|12358.7|12360.8|12359.3|12361.1|12359.6|12354.5|12353|578
1674476100000|2023-01-23 12:15:00|12360.7|12359.2|12357.1|12355.6|12364.7|12363.2|12356.7|12355.2|555
1674476400000|2023-01-23 12:20:00|12357.2|12355.7|12360.7|12359.2|12362.1|12360.6|12356.5|12355|559
1674476700000|2023-01-23 12:25:00|12360.5|12359|12359.8|12358.3|12361.1|12359.6|12356.7|12355.2|540
1674477000000|2023-01-23 12:30:00|12359.9|12358.4|12358.8|12357.3|12362.3|12361|12357.4|12355.9|601
1674477300000|2023-01-23 12:35:00|12358.9|12357.4|12363.5|12362.6|12365.7|12364.3|12358.8|12357.3|561
1674477600000|2023-01-23 12:40:00|12363.8|12362.3|12368.4|12366.9|12368.7|12367.5|12362.7|12361.2|628
1674477900000|2023-01-23 12:45:00|12368.5|12367|12369.3|12367.8|12373.8|12372.3|12367.8|12366.6|602
1674478200000|2023-01-23 12:50:00|12369.6|12368.1|12367.3|12365.8|12371.5|12370|12366.4|12365|514
1674478500000|2023-01-23 12:55:00|12366.9|12365.4|12366.8|12365.3|12367.2|12366|12363.5|12362|689
1674478800000|2023-01-23 13:00:00|12366.7|12365.2|12368.3|12366.8|12371|12369.9|12365.1|12363.7|693
1674479100000|2023-01-23 13:05:00|12368|12366.5|12364.5|12363|12368.1|12366.8|12360.6|12359.2|657
1674479400000|2023-01-23 13:10:00|12364.6|12363.1|12357.7|12356.2|12366.1|12364.6|12357.6|12356.1|579
1674479700000|2023-01-23 13:15:00|12357.8|12356.3|12363.3|12361.8|12363.4|12362|12354.1|12352.6|702
1674480000000|2023-01-23 13:20:00|12364|12363.1|12363.9|12362.4|12367.7|12366.2|12361|12359.5|782
1674480300000|2023-01-23 13:25:00|12363.8|12362.3|12365|12363.5|12369|12367.5|12362|12360.5|523
1674480600000|2023-01-23 13:30:00|12364.9|12363.4|12353.7|12352.2|12366.6|12365.2|12353.6|12352.1|733
1674480900000|2023-01-23 13:35:00|12353.6|12352.1|12344.4|12342.9|12357.4|12355.9|12342.8|12341.3|792
1674481200000|2023-01-23 13:40:00|12344.3|12342.8|12347.4|12345.9|12352.5|12351|12343.6|12342.7|802
1674481500000|2023-01-23 13:45:00|12347.5|12346|12341.7|12340.2|12347.5|12346|12339.1|12337.8|935
1674481800000|2023-01-23 13:50:00|12341.6|12340.1|12342.8|12341.3|12345.3|12343.8|12336|12334.6|876
1674482100000|2023-01-23 13:55:00|12342.9|12341.4|12346.7|12345.2|12348.4|12346.9|12339.7|12338.2|698
1674482400000|2023-01-23 14:00:00|12346.6|12345.1|12337.7|12336.2|12347.8|12346.3|12336.7|12335.2|732
1674482700000|2023-01-23 14:05:00|12338.2|12336.7|12334|12332.5|12339.2|12338|12331.6|12330.1|858
1674483000000|2023-01-23 14:10:00|12333.8|12332.3|12339.3|12337.8|12339.9|12338.4|12332.2|12330.7|717
1674483300000|2023-01-23 14:15:00|12339.2|12337.7|12334.5|12333|12345.7|12344.2|12333.7|12332.2|699
1674483600000|2023-01-23 14:20:00|12334.4|12332.9|12339.5|12338|12339.5|12338.3|12331.5|12330|668
1674483900000|2023-01-23 14:25:00|12339.6|12338.1|12339.9|12338.4|12349.3|12348.2|12337.7|12335.9|746
1674484200000|2023-01-23 14:30:00|12340|12338.5|12339.9|12338.4|12346.9|12345.4|12336.2|12335|1249
1674484500000|2023-01-23 14:35:00|12339.8|12338.3|12340.8|12339.3|12344.5|12343.5|12334.5|12333.1|1070
1674484800000|2023-01-23 14:40:00|12340.7|12339.2|12338.7|12337.2|12346.6|12345.1|12336.8|12335.6|830
1674485100000|2023-01-23 14:45:00|12338.6|12337.1|12349|12347.5|12350.1|12348.7|12338|12336.5|955
1674485400000|2023-01-23 14:50:00|12348.9|12347.4|12349.7|12348.2|12356.6|12355.1|12347.2|12345.8|901
1674485700000|2023-01-23 14:55:00|12349.8|12348.3|12349.2|12347.7|12352.1|12350.6|12345.7|12344.2|688
1674486000000|2023-01-23 15:00:00|12349.4|12347.9|12331|12329.5|12353|12351.5|12330.1|12328.7|940
1674486300000|2023-01-23 15:05:00|12330.8|12329.3|12324.5|12323|12335.5|12334|12324.5|12323|931
1674486600000|2023-01-23 15:10:00|12324.8|12323.3|12339.6|12338.1|12342.4|12341.2|12324.6|12323.1|920
1674486900000|2023-01-23 15:15:00|12340.2|12338.7|12350.1|12348.6|12351|12349.5|12339|12337.5|794
1674487200000|2023-01-23 15:20:00|12350|12348.5|12356.1|12355.2|12360|12358.5|12349.6|12348.1|764
1674487500000|2023-01-23 15:25:00|12355.8|12354.9|12354.8|12353.3|12357.8|12356.6|12349.6|12348.7|771
1674487800000|2023-01-23 15:30:00|12354.7|12353.2|12361.9|12360.4|12365.5|12364.3|12353.9|12352.4|990
1674488100000|2023-01-23 15:35:00|12361.8|12360.3|12362.9|12361.4|12363.9|12362.6|12360.3|12358.8|685
1674488400000|2023-01-23 15:40:00|12362.8|12361.3|12360.7|12359.2|12365.1|12363.6|12358.9|12357.6|881
1674488700000|2023-01-23 15:45:00|12360.8|12359.3|12377|12375.5|12377.6|12376.1|12359.2|12357.7|877
1674489000000|2023-01-23 15:50:00|12376.8|12375.3|12365.5|12364|12377.9|12376.8|12360.1|12358.6|995
1674489300000|2023-01-23 15:55:00|12365.4|12363.9|12371.5|12370|12373.9|12372.5|12365.4|12363.9|1013
1674489600000|2023-01-23 16:00:00|12371.6|12370.1|12383.5|12382|12388.5|12387.2|12368.9|12367.4|1032
1674489900000|2023-01-23 16:05:00|12383.7|12382.2|12379.7|12378.2|12387.8|12386.5|12378.7|12377.2|888
1674490200000|2023-01-23 16:10:00|12379.8|12378.3|12376.4|12374.9|12384.9|12383.4|12375.5|12374|744
1674490500000|2023-01-23 16:15:00|12376.6|12375.1|12379.4|12377.9|12380.4|12378.9|12369.8|12368.6|748
1674490800000|2023-01-23 16:20:00|12379.3|12377.8|12377.6|12376.1|12381.8|12380.4|12374.6|12373.1|707
1674491100000|2023-01-23 16:25:00|12377.7|12376.2|12373.9|12372.4|12379.7|12378.2|12373.5|12372|571
1674491400000|2023-01-23 16:30:00|12373.8|12372.3|12373.8|12372.3|12375.7|12374.2|12368.7|12367.2|659
1674491700000|2023-01-23 16:35:00|12373.7|12372.2|12370.7|12369.2|12375.7|12374.2|12368.2|12367|594
1674492000000|2023-01-23 16:40:00|12370.8|12369.3|12364.9|12363.4|12372.2|12370.7|12364.6|12363.1|528
1674492300000|2023-01-23 16:45:00|12364.8|12363.3|12367|12365.5|12368.6|12367.1|12364.1|12362.7|523
1674492600000|2023-01-23 16:50:00|12366.9|12365.4|12364.6|12363.1|12367|12365.5|12361.7|12360.5|527
1674492900000|2023-01-23 16:55:00|12364.5|12363|12370|12368.5|12371.4|12369.9|12363.9|12362.6|473
1674493200000|2023-01-23 17:00:00|12370.1|12368.6|12372.3|12370.8|12374.9|12373.6|12369.6|12368.1|540
1674493500000|2023-01-23 17:05:00|12372.4|12370.9|12365.6|12364.1|12374.3|12372.8|12364.9|12363.4|611
1674493800000|2023-01-23 17:10:00|12365.1|12363.6|12367.4|12365.9|12368.8|12367.3|12364.6|12363.1|566
1674494100000|2023-01-23 17:15:00|12367.5|12366|12367.1|12365.6|12368.9|12367.4|12365.4|12364|429
1674494400000|2023-01-23 17:20:00|12367|12365.5|12370|12368.5|12370|12368.5|12364.2|12362.7|559
1674494700000|2023-01-23 17:25:00|12369.9|12368.4|12367.4|12366.5|12374.4|12372.9|12366.3|12365|522
1674495000000|2023-01-23 17:30:00|12367.3|12366.4|12371.4|12369.9|12371.5|12370|12366.9|12365.4|570
1674495300000|2023-01-23 17:35:00|12371.5|12370|12368.7|12367.2|12373.7|12372.2|12368.1|12367|430
1674495600000|2023-01-23 17:40:00|12368.8|12367.3|12367.3|12365.8|12369.7|12368.2|12364|12362.5|434
1674495900000|2023-01-23 17:45:00|12367.4|12365.9|12370.7|12369.2|12371.2|12369.7|12363.8|12362.4|398
1674496200000|2023-01-23 17:50:00|12370.5|12369|12369.1|12367.6|12370.5|12369|12367.4|12366|432
1674496500000|2023-01-23 17:55:00|12369|12367.5|12369.5|12368|12371|12369.5|12367.9|12366.4|358
1674496800000|2023-01-23 18:00:00|12369.4|12367.9|12372.9|12371.4|12377.9|12376.4|12368.6|12367.4|452
1674497100000|2023-01-23 18:05:00|12372.8|12371.3|12372.9|12371.4|12373|12371.5|12370.5|12369|391
1674497400000|2023-01-23 18:10:00|12373|12371.5|12373.5|12372|12377.9|12376.4|12372.9|12371.4|517
1674497700000|2023-01-23 18:15:00|12373.4|12371.9|12375.1|12373.6|12377.4|12376.1|12371.6|12370.3|429
1674498000000|2023-01-23 18:20:00|12374.9|12373.4|12373.9|12372.4|12376.9|12375.7|12372.4|12371.1|465
1674498300000|2023-01-23 18:25:00|12373.8|12372.3|12383.2|12381.7|12383.5|12382|12373.5|12372|526
1674498600000|2023-01-23 18:30:00|12383.3|12381.8|12383.4|12381.9|12384.9|12383.5|12382.5|12381|443
1674498900000|2023-01-23 18:35:00|12383.6|12382.1|12385.5|12384|12387.5|12386.1|12382.1|12380.8|458
1674499200000|2023-01-23 18:40:00|12385.7|12384.2|12383.9|12382.4|12385.9|12384.4|12381.5|12380|509
1674499500000|2023-01-23 18:45:00|12384|12382.5|12387.6|12386.1|12388.5|12387.2|12383.5|12382.2|402
1674499800000|2023-01-23 18:50:00|12387.4|12385.9|12383.3|12382.4|12388.8|12387.5|12383.2|12381.9|411
1674500100000|2023-01-23 18:55:00|12383.4|12382.5|12372.6|12371.1|12383.7|12382.5|12372|12370.9|506
1674500400000|2023-01-23 19:00:00|12372.5|12371|12371.9|12370.4|12374.4|12373.1|12370.6|12369.4|546
1674500700000|2023-01-23 19:05:00|12371.7|12370.2|12376.3|12374.8|12376.7|12375.5|12371.2|12369.7|358
1674501000000|2023-01-23 19:10:00|12376.4|12374.9|12376.3|12375.4|12376.8|12375.7|12372.2|12370.7|402
1674501300000|2023-01-23 19:15:00|12376.1|12375.2|12374.7|12373.2|12376.3|12375.4|12373.2|12371.7|299
1674501600000|2023-01-23 19:20:00|12374.5|12373.6|12375.6|12374.1|12376.3|12374.9|12373.3|12371.8|289
1674501900000|2023-01-23 19:25:00|12375.7|12374.2|12372.5|12371|12376.1|12375.1|12371.5|12370.1|456
1674502200000|2023-01-23 19:30:00|12372.6|12371.1|12371.7|12370.2|12375.6|12374.4|12367.3|12366|470
1674502500000|2023-01-23 19:35:00|12371.8|12370.3|12369.7|12368.2|12374.5|12373.1|12369.1|12367.7|535
1674502800000|2023-01-23 19:40:00|12369.6|12368.1|12368|12366.5|12371.4|12370|12367.3|12366.1|469
1674503100000|2023-01-23 19:45:00|12367.7|12366.2|12361.5|12360.6|12368.6|12367.3|12360.6|12359.4|765
1674503400000|2023-01-23 19:50:00|12361.6|12360.7|12362.5|12361.6|12363|12361.9|12356.5|12355.6|632
1674503700000|2023-01-23 19:55:00|12362.6|12361.7|12366.3|12365.4|12368.5|12367.3|12361.1|12359.6|784
1674504000000|2023-01-23 20:00:00|12366.7|12365.2|12374.6|12373.1|12376.3|12374.8|12366.7|12365.2|754
1674504300000|2023-01-23 20:05:00|12374.5|12373|12370.1|12368.6|12374.5|12373|12369.7|12368.2|591
1674504600000|2023-01-23 20:10:00|12369.8|12368.3|12369.6|12368.1|12371.2|12369.7|12367.6|12366.1|417
1674504900000|2023-01-23 20:15:00|12369.7|12368.2|12367.7|12366.2|12371.8|12370.3|12367.4|12365.9|580
1674505200000|2023-01-23 20:20:00|12367.8|12366.3|12369.3|12367.8|12371.1|12369.6|12366.6|12365.5|641
1674505500000|2023-01-23 20:25:00|12369.4|12367.9|12368.6|12367.1|12369.4|12367.9|12364.5|12363|515
1674505800000|2023-01-23 20:30:00|12368.2|12367.3|12368.5|12367|12370.6|12369.1|12367.2|12365.7|518
1674506100000|2023-01-23 20:35:00|12368.6|12367.1|12370.3|12368.8|12371.8|12370.4|12367.5|12366.1|519
1674506400000|2023-01-23 20:40:00|12370.4|12368.9|12370.4|12368.9|12371.1|12369.6|12367.3|12365.8|549
1674506700000|2023-01-23 20:45:00|12370.6|12369.1|12372.7|12371.2|12374.3|12372.8|12370.4|12369.1|543
1674507000000|2023-01-23 20:50:00|12372.8|12371.3|12373.7|12372.2|12375.2|12373.7|12370.7|12369.2|548
1674507300000|2023-01-23 20:55:00|12373.8|12372.3|12374|12372.5|12375.2|12373.7|12373.2|12371.7|483
1674507600000|2023-01-23 21:00:00|12373.9|12372.4|12373.1|12371.6|12374|12372.5|12371.1|12369.6|276
1674507900000|2023-01-23 21:05:00|12373.5|12372|12373.9|12372.4|12374.3|12372.8|12371.8|12370.3|222
1674508200000|2023-01-23 21:10:00|12373.8|12372.3|12375.8|12374.3|12376.4|12374.9|12373.8|12372.3|245
1674508500000|2023-01-23 21:15:00|12375.9|12374.4|12375.5|12374|12376.6|12375.3|12375.5|12374|263
1674508800000|2023-01-23 21:20:00|12375.4|12373.9|12378|12376.5|12378|12376.8|12375.4|12373.9|192
1674509100000|2023-01-23 21:25:00|12377.9|12376.4|12379.2|12377.7|12379.6|12378.1|12377.2|12375.7|255
1674509400000|2023-01-23 21:30:00|12379.5|12378|12377.7|12376.2|12380.4|12378.6|12377.5|12376|263
1674509700000|2023-01-23 21:35:00|12377.8|12376.3|12376.7|12375.2|12377.9|12376.3|12376.3|12374.7|185
1674510000000|2023-01-23 21:40:00|12376.5|12375|12375.6|12374.1|12378|12376.4|12375.4|12373.9|191
1674510300000|2023-01-23 21:45:00|12375.7|12374.2|12377.7|12376.2|12378.4|12376.2|12375.3|12373.6|207
1674510600000|2023-01-23 21:50:00|12377.8|12376.3|12379.9|12378.4|12381.2|12379.4|12377.8|12376.3|354
1674510900000|2023-01-23 21:55:00|12380.3|12377.8|12384|12371.4|12384.3|12378.3|12378.5|12370.5|558
1674511200000|2023-01-23 22:00:00|12385.8|12369.8|12381.7|12365.7|12388.1|12372.1|12381.7|12365.7|48
1674511500000|2023-01-23 22:05:00|12382.7|12366.7|12389.5|12373.5|12393.8|12377.8|12382.2|12366.2|80
1674511800000|2023-01-23 22:10:00|12390.1|12374.1|12389.9|12373.9|12391.1|12375.1|12389.2|12373.2|45
1674512100000|2023-01-23 22:15:00|12390.8|12374.8|12390.8|12374.8|12392.7|12376.7|12389.2|12373.2|62
1674512400000|2023-01-23 22:20:00|12390.9|12374.9|12390.5|12374.5|12392.4|12376.4|12389.2|12373.3|47
1674512700000|2023-01-23 22:25:00|12391.8|12375.8|12389.8|12373.8|12392.1|12376.1|12389.4|12373.4|49
1674513000000|2023-01-23 22:30:00|12389.4|12373.4|12384.6|12375.2|12392|12376|12383.7|12373.2|180
1674513300000|2023-01-23 22:35:00|12384.2|12375.3|12380.2|12370.6|12386|12375.4|12380.2|12367.5|112
1674513600000|2023-01-23 22:40:00|12380.6|12370.5|12380.1|12370|12383.8|12377.3|12378.2|12369.7|289
1674513900000|2023-01-23 22:45:00|12380.3|12370.3|12380.3|12370.8|12381.8|12371.4|12378.9|12369.6|173
1674514200000|2023-01-23 22:50:00|12381.1|12370.5|12380.1|12371|12381.1|12371.1|12380.1|12370.3|103
1674514500000|2023-01-23 22:55:00|12379.9|12371.2|12385.3|12369.3|12410.4|12394.4|12379.5|12367.4|316
1674514800000|2023-01-23 23:00:00|12385.1|12369.1|12382.8|12374.3|12394.5|12382.1|12382|12369.1|374
1674515100000|2023-01-23 23:05:00|12380.9|12376.1|12383.5|12376.8|12388.7|12380.6|12379.1|12373.3|270
1674515400000|2023-01-23 23:10:00|12383.4|12376.9|12380.4|12374|12387.5|12379.1|12379.2|12371.7|401
1674515700000|2023-01-23 23:15:00|12379.2|12374.3|12381.8|12379.1|12383.1|12379.8|12376.8|12373.7|560
1674516000000|2023-01-23 23:20:00|12381.7|12379|12380|12376.8|12382|12379.1|12379|12376|539
1674516300000|2023-01-23 23:25:00|12379.9|12376.9|12381|12378.1|12382|12379.5|12378.6|12375.8|424
1674516600000|2023-01-23 23:30:00|12380.9|12378|12381.7|12379.4|12382|12379.6|12380.4|12377.7|433
1674516900000|2023-01-23 23:35:00|12381.6|12379.5|12384.9|12383.4|12385.6|12383.5|12381.1|12379.4|425
1674517200000|2023-01-23 23:40:00|12385.5|12383|12384.1|12381.7|12386.9|12384.8|12382.4|12380.1|360
1674517500000|2023-01-23 23:45:00|12384|12381.6|12384.7|12383.2|12385.5|12383.8|12383.4|12381.6|268
1674517800000|2023-01-23 23:50:00|12384.6|12383.1|12383.2|12381.7|12386.3|12384.3|12383.2|12381.2|348
1674518100000|2023-01-23 23:55:00|12383.1|12381.6|12379.6|12378.1|12383.7|12381.7|12379.6|12377.2|402
1674518400000|2023-01-24 00:00:00|12380.1|12377.9|12378.7|12376.6|12381.2|12379.3|12378.1|12376.2|450
1674518700000|2023-01-24 00:05:00|12378.2|12376.7|12377|12375.5|12378.3|12376.8|12374.6|12372.8|380
1674519000000|2023-01-24 00:10:00|12377.1|12375.6|12378.7|12376.5|12379.9|12378|12376.8|12375|335
1674519300000|2023-01-24 00:15:00|12378.8|12376.6|12381.9|12379.7|12383.1|12381.2|12377.7|12376.2|484
1674519600000|2023-01-24 00:20:00|12381.8|12380|12380.3|12378.8|12382.4|12380.4|12380|12378.1|445
1674519900000|2023-01-24 00:25:00|12380.4|12378.9|12378.3|12376.1|12380.6|12379.1|12377.9|12376.1|294
1674520200000|2023-01-24 00:30:00|12378.2|12376.4|12377.8|12376.3|12380.5|12378.6|12377.7|12376.2|312
1674520500000|2023-01-24 00:35:00|12378.1|12376.6|12379.1|12377.6|12379.4|12378|12378|12376.5|205
1674520800000|2023-01-24 00:40:00|12379|12377.5|12376.8|12375.9|12379.4|12378|12376.6|12375.5|217
1674521100000|2023-01-24 00:45:00|12376.9|12375.4|12377.1|12375.6|12378.4|12376.9|12376.2|12374.7|245
1674521400000|2023-01-24 00:50:00|12377|12375.5|12378.9|12377.4|12379.9|12378.4|12377|12375.5|327
1674521700000|2023-01-24 00:55:00|12378.8|12377.3|12379.2|12377.7|12380.1|12378.6|12377.3|12375.6|284
1674522000000|2023-01-24 01:00:00|12379.3|12377.8|12378.3|12376.8|12380.1|12378.6|12377.1|12375.6|290
1674522300000|2023-01-24 01:05:00|12378.5|12377|12378.8|12377.3|12379.3|12377.8|12377.7|12376.2|223
1674522600000|2023-01-24 01:10:00|12379.6|12378.1|12384.3|12382.8|12384.9|12383|12379.6|12378.1|244
1674522900000|2023-01-24 01:15:00|12384.4|12382.9|12382.8|12381.3|12388|12386.5|12381.7|12380.2|257
1674523200000|2023-01-24 01:20:00|12382.7|12381.2|12381.8|12380.3|12383.1|12381.6|12381.3|12379.6|185
1674523500000|2023-01-24 01:25:00|12381.7|12380.2|12381|12379.5|12383.7|12382.2|12379.8|12378.7|246
1674523800000|2023-01-24 01:30:00|12380.9|12379.4|12382.7|12381.2|12383.9|12382.4|12380.7|12379|186
1674524100000|2023-01-24 01:35:00|12382.6|12381.1|12384.7|12383.2|12384.8|12383.3|12380|12378.5|269
1674524400000|2023-01-24 01:40:00|12384.8|12383.3|12389.5|12388|12391.5|12390|12384.7|12383.2|553
1674524700000|2023-01-24 01:45:00|12389.6|12388.1|12389.5|12388|12390.9|12389.4|12388.4|12386.9|490
1674525000000|2023-01-24 01:50:00|12389.7|12388.2|12387.8|12386.3|12389.7|12388.2|12386.5|12385|408
1674525300000|2023-01-24 01:55:00|12387.7|12386.2|12389|12387.5|12389.5|12387.6|12385.5|12383.9|439
1674525600000|2023-01-24 02:00:00|12389.1|12387.6|12390.7|12389.2|12391.1|12389.4|12388.2|12386.5|329
1674525900000|2023-01-24 02:05:00|12390.6|12389.1|12390.6|12389.1|12391.3|12389.3|12388.8|12387.2|425
1674526200000|2023-01-24 02:10:00|12390.5|12389|12390.4|12388|12391.7|12389.8|12389.4|12387.6|518
1674526500000|2023-01-24 02:15:00|12390.3|12388.1|12388.7|12387.2|12390.7|12389|12388.2|12386.8|414
1674526800000|2023-01-24 02:20:00|12388.6|12387.1|12390.9|12389.4|12391.1|12389.6|12388.4|12386.7|455
1674527100000|2023-01-24 02:25:00|12390.8|12389.3|12389.6|12388.1|12391.1|12389.5|12389|12387|436
1674527400000|2023-01-24 02:30:00|12389.7|12388.2|12389.2|12387.7|12391.3|12389.5|12388.8|12387.1|357
1674527700000|2023-01-24 02:35:00|12389.1|12387.6|12389.7|12388.2|12390|12388.5|12388.7|12387|161
1674528000000|2023-01-24 02:40:00|12389.8|12388.3|12390.6|12389.1|12391.8|12390.3|12389.6|12387.8|407
1674528300000|2023-01-24 02:45:00|12390.8|12389.3|12386.7|12385.2|12391|12389.3|12386.5|12385|318
1674528600000|2023-01-24 02:50:00|12386.8|12385.3|12389.9|12388.4|12390.2|12388.5|12386.8|12385.3|296
1674528900000|2023-01-24 02:55:00|12389.8|12388.3|12388.6|12387.1|12392.1|12390.5|12388.5|12386.8|509
1674529200000|2023-01-24 03:00:00|12388.5|12387|12387.6|12386.1|12388.9|12387.3|12387.1|12385.6|500
1674529500000|2023-01-24 03:05:00|12387.7|12386.2|12391.7|12390.2|12392.1|12390.6|12387.5|12386|516
1674529800000|2023-01-24 03:10:00|12391.8|12390.3|12387.8|12386.3|12392.1|12390.5|12387.6|12385.9|516
1674530100000|2023-01-24 03:15:00|12387.7|12386.2|12388.5|12387|12388.9|12387.2|12387|12385.5|311
1674530400000|2023-01-24 03:20:00|12388.4|12386.9|12386.2|12384.7|12388.6|12387.1|12384.2|12382.7|286
1674530700000|2023-01-24 03:25:00|12386.3|12384.8|12388.4|12386.9|12388.4|12386.9|12386|12384.5|240
1674531000000|2023-01-24 03:30:00|12388.3|12386.8|12387.1|12385.6|12389.8|12388.3|12386.8|12385.3|234
1674531300000|2023-01-24 03:35:00|12387.2|12385.7|12388.4|12386.9|12390.3|12388.4|12387.2|12385.7|202
1674531600000|2023-01-24 03:40:00|12388.5|12387|12384.8|12383.3|12389.6|12387.8|12384.3|12382.4|298
1674531900000|2023-01-24 03:45:00|12384.9|12383.4|12384.3|12382.8|12385.5|12384|12380.8|12379|442
1674532200000|2023-01-24 03:50:00|12384.2|12382.7|12385.1|12383.6|12386.1|12384.6|12384.1|12382.6|365
1674532500000|2023-01-24 03:55:00|12385|12383.5|12382|12380.5|12385.9|12384.4|12381.8|12380.3|475
1674532800000|2023-01-24 04:00:00|12381.9|12380.4|12378.4|12376.9|12382.3|12380.7|12378.4|12376.9|448
1674533100000|2023-01-24 04:05:00|12378|12376.5|12377.9|12376.4|12379.5|12377.6|12376.6|12374.7|421
1674533400000|2023-01-24 04:10:00|12378|12376.5|12377.1|12375.6|12379.7|12377.9|12375.7|12374.2|290
1674533700000|2023-01-24 04:15:00|12377|12375.5|12377.8|12376.3|12378|12376.4|12376.4|12374.9|339
1674534000000|2023-01-24 04:20:00|12377.9|12376.4|12379.7|12378.2|12380.2|12378.6|12377.9|12376.1|304
1674534300000|2023-01-24 04:25:00|12379.6|12378.1|12382.9|12380.3|12382.9|12381.1|12379.4|12377.9|335
1674534600000|2023-01-24 04:30:00|12382.8|12380.2|12383.6|12382.1|12384.6|12383.1|12381.9|12380.2|306
1674534900000|2023-01-24 04:35:00|12383.7|12382.2|12380.3|12378.8|12384.1|12382.3|12379.5|12377.8|398
1674535200000|2023-01-24 04:40:00|12380.4|12378.9|12382|12380.5|12382.7|12381.2|12380.3|12378.8|221
1674535500000|2023-01-24 04:45:00|12381.8|12380.3|12381.6|12380.1|12382.5|12381|12380.8|12378.9|354
1674535800000|2023-01-24 04:50:00|12381.5|12380|12384.7|12383.2|12385.6|12384.1|12381.5|12380|144
1674536100000|2023-01-24 04:55:00|12384.8|12383.3|12384.9|12383.4|12385.6|12384.1|12383.7|12382.2|184
1674536400000|2023-01-24 05:00:00|12385|12383.5|12384.9|12383.4|12386.1|12384.6|12382.7|12381.2|231
1674536700000|2023-01-24 05:05:00|12384.8|12383.3|12384|12382.5|12385.2|12383.6|12383.7|12382.2|324
1674537000000|2023-01-24 05:10:00|12384.1|12382.6|12387.5|12386|12387.6|12386.1|12384|12382.2|305
1674537300000|2023-01-24 05:15:00|12387.4|12385.9|12386.9|12385.4|12388.6|12387.1|12386.4|12384.8|188
1674537600000|2023-01-24 05:20:00|12386.8|12385.3|12390.5|12389|12390.5|12389|12386.8|12385|203
1674537900000|2023-01-24 05:25:00|12390.6|12389.1|12391.6|12390.1|12392.3|12390.8|12390.2|12388.7|313
1674538200000|2023-01-24 05:30:00|12391.5|12390|12390.8|12389.3|12392.6|12391.1|12390.5|12388.9|275
1674538500000|2023-01-24 05:35:00|12390.7|12389.2|12389.6|12388.1|12392.5|12391|12389.5|12388|132
1674538800000|2023-01-24 05:40:00|12389.8|12388.3|12393|12391.5|12395.1|12393.6|12389.5|12388|227
1674539100000|2023-01-24 05:45:00|12393.1|12391.6|12391|12389.5|12393.1|12391.6|12390.7|12389.2|226
1674539400000|2023-01-24 05:50:00|12391.1|12389.6|12389.8|12388.3|12392.2|12390.7|12389.7|12388.2|320
1674539700000|2023-01-24 05:55:00|12389.9|12388.4|12387.6|12386.1|12390.8|12389.3|12387.3|12385.8|278
1674540000000|2023-01-24 06:00:00|12387.5|12386|12389.7|12388.2|12391.7|12390.2|12387.3|12385.8|310
1674540300000|2023-01-24 06:05:00|12389.6|12388.1|12388.9|12387.4|12391.1|12389.6|12388.3|12386.7|284
1674540600000|2023-01-24 06:10:00|12388.8|12387.3|12390.4|12388.1|12391.1|12389.4|12387.6|12385.9|258
1674540900000|2023-01-24 06:15:00|12390.1|12388.6|12389|12387.5|12390.5|12388.7|12387.7|12386.2|275
1674541200000|2023-01-24 06:20:00|12389.1|12387.6|12391.9|12390.4|12392.9|12391.4|12389.1|12387.6|264
1674541500000|2023-01-24 06:25:00|12392|12390.5|12394.4|12392.9|12394.8|12393.3|12391.9|12390.1|294
1674541800000|2023-01-24 06:30:00|12394.1|12392.6|12395|12393.5|12395.8|12394.4|12393.6|12392.1|280
1674542100000|2023-01-24 06:35:00|12395.3|12393.8|12394.4|12392.9|12395.6|12394|12393.4|12391.7|348
1674542400000|2023-01-24 06:40:00|12394.3|12392.8|12404.6|12403.1|12407.2|12405.4|12394.3|12392.7|569
1674542700000|2023-01-24 06:45:00|12404.9|12402.7|12406.6|12405.1|12409|12407.5|12400.4|12398.9|571
1674543000000|2023-01-24 06:50:00|12406.7|12405.2|12402.6|12401.1|12408|12406.4|12402.5|12400.7|361
1674543300000|2023-01-24 06:55:00|12402.7|12401.2|12403.4|12401.9|12404.2|12402.6|12399.8|12398.2|445
1674543600000|2023-01-24 07:00:00|12402.8|12401.3|12402.9|12401.4|12404.2|12402.7|12400.2|12398.4|699
1674543900000|2023-01-24 07:05:00|12403|12401.5|12394.5|12393|12403.2|12401.5|12394.3|12392.4|472
1674544200000|2023-01-24 07:10:00|12394.7|12393.2|12390.2|12388.7|12395.8|12394.3|12385.3|12383.8|619
1674544500000|2023-01-24 07:15:00|12390.3|12388.8|12391|12388.8|12394.4|12392.6|12389.4|12388.1|611
1674544800000|2023-01-24 07:20:00|12390.8|12389.3|12402.4|12400.9|12404.2|12402.7|12390.5|12389|695
1674545100000|2023-01-24 07:25:00|12402.5|12401|12402.8|12401.3|12405.9|12404.4|12400.5|12399|456
1674545400000|2023-01-24 07:30:00|12402.9|12401.4|12402.9|12401.4|12406.7|12405.2|12399.6|12398.1|525
1674545700000|2023-01-24 07:35:00|12402.8|12401.3|12406.3|12404.8|12408|12406.5|12400.3|12398.8|458
1674546000000|2023-01-24 07:40:00|12406.7|12405.2|12406.4|12404.9|12409.1|12407.5|12404.8|12403.3|535
1674546300000|2023-01-24 07:45:00|12406.5|12405|12405.3|12403.8|12413.6|12412.1|12404.7|12403.2|350
1674546600000|2023-01-24 07:50:00|12405.2|12403.7|12405.7|12404.2|12407.9|12406.4|12400.8|12399.3|476
1674546900000|2023-01-24 07:55:00|12405.4|12403.9|12405.4|12403.9|12408.5|12407.1|12404.5|12403.1|469
1674547200000|2023-01-24 08:00:00|12405.5|12404|12408.2|12406.7|12414.8|12413.3|12405.4|12404|610
1674547500000|2023-01-24 08:05:00|12408.4|12406.9|12400.1|12398.6|12408.4|12406.9|12396.1|12394.6|608
1674547800000|2023-01-24 08:10:00|12400|12398.5|12397.6|12396.1|12404.2|12402.7|12396.7|12395.5|597
1674548100000|2023-01-24 08:15:00|12396.8|12395.9|12405|12403.5|12405.2|12403.7|12396.8|12395.6|539
1674548400000|2023-01-24 08:20:00|12405.1|12403.6|12407.8|12406.3|12410|12408.5|12403|12401.9|420
1674548700000|2023-01-24 08:25:00|12407.7|12406.2|12403|12401.5|12410.3|12409.4|12401.8|12400.3|592
1674549000000|2023-01-24 08:30:00|12403.3|12401.2|12392.6|12391.1|12403.3|12401.2|12390.7|12389.2|966
1674549300000|2023-01-24 08:35:00|12393.9|12391.8|12397.5|12396|12397.7|12396.2|12388.6|12387.5|746
1674549600000|2023-01-24 08:40:00|12397.6|12396.1|12400.5|12399|12400.8|12399.3|12394.6|12393.1|642
1674549900000|2023-01-24 08:45:00|12400.7|12399.2|12395.7|12394.2|12400.8|12399.3|12391.5|12390|553
1674550200000|2023-01-24 08:50:00|12395.9|12394.4|12391.5|12390|12397.5|12396|12389.6|12388.1|480
1674550500000|2023-01-24 08:55:00|12391.6|12390.1|12393.3|12391.8|12394.1|12392.6|12389.6|12388.1|376
1674550800000|2023-01-24 09:00:00|12393.4|12391.9|12393.7|12392.2|12400|12398.5|12389.3|12388|677
1674551100000|2023-01-24 09:05:00|12394|12392.5|12393.4|12392.5|12395.8|12394.4|12392.5|12391|593
1674551400000|2023-01-24 09:10:00|12393.2|12392.3|12389.9|12388.4|12398.7|12397.2|12388.4|12387.3|599
1674551700000|2023-01-24 09:15:00|12390|12388.5|12390.8|12389.3|12393.2|12391.9|12388.9|12387.4|539
1674552000000|2023-01-24 09:20:00|12390.7|12389.2|12383.2|12381.7|12392.9|12391.7|12381.5|12380.2|605
1674552300000|2023-01-24 09:25:00|12383.1|12381.6|12383.3|12372.3|12386.9|12384.4|12377|12371.2|708
1674552600000|2023-01-24 09:30:00|12377.5|12372.8|12347.9|12346.4|12379.6|12374.1|12347|12345.5|1448
1674552900000|2023-01-24 09:35:00|12348.7|12347.2|12344.7|12343.2|12351.9|12350.4|12342.9|12341.4|781
1674553200000|2023-01-24 09:40:00|12344.6|12343.1|12334.8|12333.3|12347|12345.5|12334.7|12333.2|765
1674553500000|2023-01-24 09:45:00|12334.7|12333.2|12318|12316.5|12339.7|12338.2|12311.8|12310.3|752
1674553800000|2023-01-24 09:50:00|12317.8|12316.3|12318.9|12317.4|12328.1|12326.6|12316.9|12315.4|763
1674554100000|2023-01-24 09:55:00|12319|12317.5|12331.5|12330|12331.9|12330.4|12308.8|12307.3|873
1674554400000|2023-01-24 10:00:00|12331.3|12329.8|12320.9|12319.4|12336.6|12335.1|12316.4|12314.9|953
1674554700000|2023-01-24 10:05:00|12321|12319.5|12315.1|12313.6|12324.2|12322.7|12313.8|12312.2|696
1674555000000|2023-01-24 10:10:00|12315|12313.5|12311.1|12309.6|12318.3|12316.8|12303.1|12301.6|776
1674555300000|2023-01-24 10:15:00|12311.7|12310.2|12305.9|12304.4|12315.4|12313.9|12302.6|12301.1|842
1674555600000|2023-01-24 10:20:00|12306|12304.5|12307|12305.5|12313.9|12312.4|12303.8|12302.4|728
1674555900000|2023-01-24 10:25:00|12307.3|12305.8|12308.8|12307.3|12311.1|12309.6|12304|12302.5|507
1674556200000|2023-01-24 10:30:00|12308.9|12307.4|12317.2|12315.7|12317.5|12316|12306|12304.5|576
1674556500000|2023-01-24 10:35:00|12317.1|12315.6|12314|12312.5|12318|12316.5|12313.7|12312.2|591
1674556800000|2023-01-24 10:40:00|12313.9|12312.4|12313.1|12311.6|12313.9|12312.4|12306.8|12305.3|611
1674557100000|2023-01-24 10:45:00|12313.2|12311.7|12315|12313.5|12320.4|12318.9|12311.8|12310.2|539
1674557400000|2023-01-24 10:50:00|12315.1|12313.6|12308.9|12307.4|12315.1|12313.6|12303.6|12302.1|433
1674557700000|2023-01-24 10:55:00|12308.8|12307.3|12319.1|12317.6|12320.9|12319.4|12307.7|12306.2|562
1674558000000|2023-01-24 11:00:00|12319.2|12317.7|12313|12311.5|12319.3|12317.8|12309.6|12307.5|682
1674558300000|2023-01-24 11:05:00|12313.5|12312|12306.3|12304.8|12313.9|12312.4|12305.3|12303.8|552
1674558600000|2023-01-24 11:10:00|12305.7|12304.2|12306.8|12305.3|12309|12307.5|12303.7|12302.5|466
1674558900000|2023-01-24 11:15:00|12306.9|12305.4|12311.8|12310.3|12314.2|12312.7|12306|12304.5|499
1674559200000|2023-01-24 11:20:00|12311.5|12310|12314.7|12313.2|12317|12315.5|12305.9|12304.5|531
1674559500000|2023-01-24 11:25:00|12314.6|12313.1|12316.7|12315.2|12317.3|12316.2|12312.7|12311.3|547
1674559800000|2023-01-24 11:30:00|12316.6|12315.1|12317.2|12315.7|12320.8|12319.3|12314.1|12312.6|482
1674560100000|2023-01-24 11:35:00|12317.1|12315.6|12317.3|12315.8|12322|12320.5|12316.4|12314.9|409
1674560400000|2023-01-24 11:40:00|12317.4|12315.9|12319.2|12317.7|12323|12321.5|12317.3|12315.8|453
1674560700000|2023-01-24 11:45:00|12319.3|12317.8|12327.6|12326.1|12329|12327.5|12317.7|12316.2|453
1674561000000|2023-01-24 11:50:00|12327.5|12326|12327.2|12325.7|12330.1|12328.6|12325.4|12324.4|489
1674561300000|2023-01-24 11:55:00|12327.1|12325.6|12314.8|12313.9|12327.6|12326.1|12313.1|12311.6|710
1674561600000|2023-01-24 12:00:00|12315|12313.5|12316.4|12314.9|12320.2|12319|12313.3|12312|566
1674561900000|2023-01-24 12:05:00|12316.5|12315|12312.5|12311|12317.3|12316.2|12311.5|12310.3|494
1674562200000|2023-01-24 12:10:00|12312.6|12311.1|12308.6|12307.1|12314|12312.5|12305.4|12304.1|544
1674562500000|2023-01-24 12:15:00|12308.7|12307.2|12313.8|12312.3|12315|12313.5|12308.2|12306.7|334
1674562800000|2023-01-24 12:20:00|12313.5|12312|12312|12310.5|12313.7|12312.4|12309.5|12308|420
1674563100000|2023-01-24 12:25:00|12311.9|12310.4|12313.8|12312.3|12313.8|12312.3|12307.9|12306.4|457
1674563400000|2023-01-24 12:30:00|12313.9|12312.4|12304.7|12303.2|12314|12312.5|12303|12301.5|583
1674563700000|2023-01-24 12:35:00|12304.6|12303.1|12300.5|12299|12307.8|12306.3|12292.2|12291.2|744
1674564000000|2023-01-24 12:40:00|12300.7|12299.2|12293|12291.5|12301|12299.5|12292.5|12291.2|683
1674564300000|2023-01-24 12:45:00|12292.9|12291.4|12297.6|12296.1|12298|12296.9|12291.6|12290.2|574
1674564600000|2023-01-24 12:50:00|12297.7|12296.2|12300.2|12298.7|12302.5|12301.3|12297.1|12295.6|485
1674564900000|2023-01-24 12:55:00|12300.1|12298.6|12288.3|12287.4|12301.9|12300.4|12287.3|12285.8|682
1674565200000|2023-01-24 13:00:00|12288.4|12287.5|12286.8|12285.9|12291.8|12290.5|12283.4|12282|855
1674565500000|2023-01-24 13:05:00|12286.7|12285.8|12285.9|12284.4|12292.6|12291.4|12285.5|12284|598
1674565800000|2023-01-24 13:10:00|12285.8|12284.3|12287.6|12286.1|12288.4|12286.9|12282.4|12281.1|632
1674566100000|2023-01-24 13:15:00|12287.5|12286|12297.1|12296.2|12297.8|12296.3|12286.9|12285.6|634
1674566400000|2023-01-24 13:20:00|12296.7|12295.8|12299.9|12298.4|12301.7|12300.4|12295.5|12294|752
1674566700000|2023-01-24 13:25:00|12299.7|12298.2|12300.2|12298.7|12304|12302.6|12297.7|12296.2|790
1674567000000|2023-01-24 13:30:00|12300.3|12298.8|12301.8|12300.3|12302.8|12301.3|12295.2|12293.7|816
1674567300000|2023-01-24 13:35:00|12301.9|12300.4|12288|12286.5|12302.2|12300.7|12288|12286.2|646
1674567600000|2023-01-24 13:40:00|12287.8|12286.3|12285.1|12283.6|12290.9|12289.7|12282.8|12281.6|784
1674567900000|2023-01-24 13:45:00|12285|12283.5|12287.7|12286.2|12290.6|12289.4|12283.4|12281.9|745
1674568200000|2023-01-24 13:50:00|12287.8|12286.3|12288.9|12287.4|12291.8|12290.3|12285.6|12284.1|862
1674568500000|2023-01-24 13:55:00|12288.8|12287.3|12293.1|12291.6|12294.6|12293.4|12286.5|12285|705
1674568800000|2023-01-24 14:00:00|12292.1|12291.2|12299.7|12298.2|12299.8|12298.6|12292.1|12290.8|823
1674569100000|2023-01-24 14:05:00|12299.8|12298.3|12294.3|12292.8|12303.8|12302.6|12293|12291.5|737
1674569400000|2023-01-24 14:10:00|12293.9|12292.4|12298|12296.5|12298.7|12297.2|12292.5|12291|771
1674569700000|2023-01-24 14:15:00|12297.9|12296.4|12289.5|12288|12299.2|12297.9|12287.9|12286.5|760
1674570000000|2023-01-24 14:20:00|12289.4|12287.9|12290.8|12289.3|12294.4|12292.9|12286.3|12285.3|787
1674570300000|2023-01-24 14:25:00|12290.9|12289.4|12294.9|12293.4|12299.4|12298.2|12290.3|12288.8|701
1674570600000|2023-01-24 14:30:00|12295.3|12293.8|12297.1|12295.6|12300|12298.5|12292.1|12290.6|914
1674570900000|2023-01-24 14:35:00|12297|12295.5|12287.5|12286|12297|12295.6|12283.9|12283|985
1674571200000|2023-01-24 14:40:00|12287.8|12286.3|12292.4|12287.6|12295.5|12294|12287.7|12286.2|953
1674571500000|2023-01-24 14:45:00|12289.5|12284.5|12282.8|12281.3|12290.8|12289|12265.4|12262.7|1691
1674571800000|2023-01-24 14:50:00|12282.7|12281.2|12282.8|12281.3|12288.5|12287|12272.8|12271.7|1231
1674572100000|2023-01-24 14:55:00|12282.9|12281.4|12266.4|12264.3|12283|12281.5|12264|12262.3|1168
1674572400000|2023-01-24 15:00:00|12266.1|12264.6|12280.3|12278.8|12285|12283.5|12265|12263.5|1309
1674572700000|2023-01-24 15:05:00|12280.2|12278.7|12282.4|12280.9|12282.8|12281.3|12268|12266.5|1130
1674573000000|2023-01-24 15:10:00|12282.2|12280.7|12288.9|12287.4|12292.2|12290.7|12278.3|12276.8|1106
1674573300000|2023-01-24 15:15:00|12289|12287.5|12282.6|12281.1|12298.9|12297.4|12281.7|12280.2|1204
1674573600000|2023-01-24 15:20:00|12282.8|12281.3|12285.6|12284.1|12293.9|12292.5|12282.6|12281.1|987
1674573900000|2023-01-24 15:25:00|12285.7|12284.2|12298.2|12296.7|12298.7|12297.2|12285.6|12284.1|1138
1674574200000|2023-01-24 15:30:00|12298.1|12296.6|12292|12290.5|12299.8|12298.3|12290.5|12289|969
1674574500000|2023-01-24 15:35:00|12292.3|12290.8|12293.8|12292.3|12295.8|12294.3|12283.3|12281.8|1067
1674574800000|2023-01-24 15:40:00|12293.7|12292.2|12305.8|12304.3|12306.9|12305.4|12285.6|12284.1|1016
1674575100000|2023-01-24 15:45:00|12305.9|12304.4|12307.7|12306.2|12319|12317.6|12305|12303.5|1122
1674575400000|2023-01-24 15:50:00|12307.6|12306.1|12317.6|12316.1|12321|12319.7|12303.6|12302.1|1240
1674575700000|2023-01-24 15:55:00|12317.7|12316.2|12315.5|12314|12322|12320.5|12313.2|12311.8|1114
1674576000000|2023-01-24 16:00:00|12315.3|12313.8|12313|12311.5|12317.3|12315.8|12310.5|12309|944
1674576300000|2023-01-24 16:05:00|12312.7|12311.2|12315.8|12314.3|12316.8|12315.3|12310.5|12309|688
1674576600000|2023-01-24 16:10:00|12315.7|12314.2|12317.7|12316.2|12322|12320.5|12315.7|12314.2|658
1674576900000|2023-01-24 16:15:00|12318.1|12316.6|12314.8|12313.3|12322.3|12320.8|12312.1|12310.6|717
1674577200000|2023-01-24 16:20:00|12314.7|12313.2|12324.7|12323.2|12326|12324.6|12313.1|12311.8|652
1674577500000|2023-01-24 16:25:00|12324.6|12323.1|12332|12330.5|12333.2|12331.8|12322.9|12321.9|754
1674577800000|2023-01-24 16:30:00|12332.1|12330.6|12330|12328.5|12337.2|12335.7|12326.5|12325|835
1674578100000|2023-01-24 16:35:00|12330.1|12328.6|12331.2|12329.7|12334.2|12332.7|12329.5|12328|649
1674578400000|2023-01-24 16:40:00|12331.3|12329.8|12322.9|12321.4|12332.4|12330.9|12321.1|12320.2|687
1674578700000|2023-01-24 16:45:00|12322.8|12321.3|12317.9|12316.4|12325.5|12324.4|12317.4|12315.9|699
1674579000000|2023-01-24 16:50:00|12317.8|12316.3|12317.2|12316.3|12319.4|12317.9|12315.6|12314.3|713
1674579300000|2023-01-24 16:55:00|12317|12316.1|12322.4|12320.9|12323.8|12322.9|12316.9|12315.6|654
1674579600000|2023-01-24 17:00:00|12322.5|12321|12321.2|12319.7|12325.6|12324.1|12319.2|12317.7|747
1674579900000|2023-01-24 17:05:00|12321.5|12320|12326.6|12325.1|12327.5|12326|12317.4|12315.9|621
1674580200000|2023-01-24 17:10:00|12326.5|12325|12334.1|12332.6|12334.8|12333.7|12325.4|12323.9|692
1674580500000|2023-01-24 17:15:00|12334|12332.5|12340.8|12339.3|12340.9|12339.6|12333.5|12332.2|480
1674580800000|2023-01-24 17:20:00|12340.9|12339.4|12331.8|12330.3|12340.9|12339.7|12331.4|12330.2|528
1674581100000|2023-01-24 17:25:00|12331.7|12330.2|12327.8|12326.3|12334.1|12332.6|12327.5|12326.3|477
1674581400000|2023-01-24 17:30:00|12327.9|12326.4|12327|12325.5|12329|12327.7|12325.9|12324.4|541
1674581700000|2023-01-24 17:35:00|12326.8|12325.3|12327.2|12326.3|12329|12328|12324.6|12323.1|435
1674582000000|2023-01-24 17:40:00|12327.1|12326.2|12327.9|12327|12328.8|12327.3|12324.1|12322.6|563
1674582300000|2023-01-24 17:45:00|12328.1|12326.6|12329.5|12328|12331|12329.8|12327.1|12325.7|368
1674582600000|2023-01-24 17:50:00|12329.4|12327.9|12327.5|12326.6|12329.7|12328.8|12326.6|12325.5|488
1674582900000|2023-01-24 17:55:00|12327.6|12326.7|12326.6|12325.7|12330.6|12329.5|12323.1|12322.1|481
1674583200000|2023-01-24 18:00:00|12326.5|12325.6|12327.8|12326.3|12335.1|12333.8|12326.3|12325.3|532
1674583500000|2023-01-24 18:05:00|12327.7|12326.2|12330.1|12328.6|12330.1|12328.7|12324.7|12323.4|575
1674583800000|2023-01-24 18:10:00|12330|12328.5|12339.4|12337.9|12340.6|12339.1|12330|12328.5|514
1674584100000|2023-01-24 18:15:00|12339.3|12337.8|12338.6|12337.1|12339.5|12338|12335.6|12334.4|404
1674584400000|2023-01-24 18:20:00|12338.7|12337.2|12339.2|12337.7|12340.9|12339.5|12336.8|12335.4|404
1674584700000|2023-01-24 18:25:00|12339.1|12337.6|12340.7|12339.2|12341|12339.5|12337.6|12336.4|306
1674585000000|2023-01-24 18:30:00|12340.8|12339.3|12338.8|12337.3|12341.3|12339.8|12338.7|12337.2|264
1674585300000|2023-01-24 18:35:00|12338.7|12337.2|12336.9|12335.4|12339.1|12338|12335.7|12334.3|476
1674585600000|2023-01-24 18:40:00|12337|12335.5|12335.9|12334.4|12338.3|12337|12335.5|12334|453
1674585900000|2023-01-24 18:45:00|12336|12334.5|12332.4|12330.9|12336.3|12334.8|12331.7|12330.2|405
1674586200000|2023-01-24 18:50:00|12332.5|12331|12333.7|12332.2|12334.9|12333.7|12330.6|12329.1|389
1674586500000|2023-01-24 18:55:00|12333.6|12332.1|12331.8|12330.3|12334.3|12332.9|12331.8|12330.3|336
1674586800000|2023-01-24 19:00:00|12331.7|12330.2|12325.7|12324.2|12331.8|12330.6|12322.9|12321.6|472
1674587100000|2023-01-24 19:05:00|12325.8|12324.3|12327.8|12326.3|12327.8|12326.3|12325.3|12324.1|348
1674587400000|2023-01-24 19:10:00|12327.9|12326.4|12329.8|12328.3|12331|12329.6|12327.1|12325.6|359
1674587700000|2023-01-24 19:15:00|12329.7|12328.2|12332|12330.5|12332.7|12331.2|12328.7|12327.2|389
1674588000000|2023-01-24 19:20:00|12331.7|12330.8|12333|12331.5|12334|12332.7|12330.5|12329.2|292
1674588300000|2023-01-24 19:25:00|12333.1|12331.6|12331|12329.5|12334|12332.6|12328.8|12327.3|400
1674588600000|2023-01-24 19:30:00|12331.1|12329.6|12333.6|12332.1|12335.3|12333.8|12330.7|12329.2|422
1674588900000|2023-01-24 19:35:00|12333.5|12332|12331.9|12330.4|12334.1|12332.6|12330.9|12329.7|301
1674589200000|2023-01-24 19:40:00|12331.8|12330.3|12335|12333.5|12336.3|12334.8|12330.5|12329.1|286
1674589500000|2023-01-24 19:45:00|12334.8|12333.9|12333.7|12332.2|12336.6|12335.1|12333.4|12331.9|340
1674589800000|2023-01-24 19:50:00|12333.8|12332.3|12334.8|12333.3|12336.9|12335.4|12333.8|12332.3|439
1674590100000|2023-01-24 19:55:00|12334.7|12333.2|12337.7|12336.2|12338.4|12336.9|12334.5|12333.1|467
1674590400000|2023-01-24 20:00:00|12338.2|12336.7|12338|12336.5|12339.8|12338.5|12336.2|12335|513
1674590700000|2023-01-24 20:05:00|12338.1|12336.6|12334|12332.5|12338.2|12336.7|12333.6|12332.2|391
1674591000000|2023-01-24 20:10:00|12333.9|12332.4|12329.7|12328.8|12334|12332.5|12328.6|12327.3|441
1674591300000|2023-01-24 20:15:00|12329.6|12328.7|12333.1|12331.6|12333.8|12332.3|12328.9|12327.4|432
1674591600000|2023-01-24 20:20:00|12333|12331.5|12333.1|12331.6|12333.6|12332.1|12330.6|12329.1|361
1674591900000|2023-01-24 20:25:00|12333|12331.5|12333.7|12332.2|12335.2|12333.7|12332.7|12331.2|338
1674592200000|2023-01-24 20:30:00|12333.8|12332.3|12331.3|12330.4|12333.8|12332.3|12329.6|12328.7|473
1674592500000|2023-01-24 20:35:00|12331.4|12330.5|12333.8|12332.9|12334.2|12333|12331.3|12330.2|251
1674592800000|2023-01-24 20:40:00|12333.7|12332.8|12329.9|12328.4|12333.9|12333|12329|12327.5|423
1674593100000|2023-01-24 20:45:00|12329.8|12328.3|12329.4|12327.9|12330.5|12329|12328.4|12326.9|337
1674593400000|2023-01-24 20:50:00|12329.2|12327.7|12332.9|12331.4|12334.1|12332.6|12329.2|12327.7|461
1674593700000|2023-01-24 20:55:00|12333|12331.5|12335.9|12334.4|12336.8|12335.3|12332.1|12330.6|422
1674594000000|2023-01-24 21:00:00|12335.7|12334.2|12334.9|12333.4|12337.8|12336.3|12334.6|12333.2|603
1674594300000|2023-01-24 21:05:00|12334.8|12333.3|12334|12332.5|12335.9|12334.4|12333.4|12331.9|319
1674594600000|2023-01-24 21:10:00|12333.9|12332.4|12334.3|12332.8|12335.4|12333.6|12333.9|12332.4|252
1674594900000|2023-01-24 21:15:00|12334.4|12332.9|12337.1|12335.6|12337.1|12335.6|12333.7|12332.5|230
1674595200000|2023-01-24 21:20:00|12337.2|12335.7|12336.9|12335.4|12338.1|12336.8|12336.5|12335|195
1674595500000|2023-01-24 21:25:00|12336.8|12335.3|12337.6|12336.1|12338|12336.5|12336.4|12334.9|474
1674595800000|2023-01-24 21:30:00|12337.7|12336.2|12336|12334.5|12337.9|12336.4|12335.3|12334.1|331
1674596100000|2023-01-24 21:35:00|12336.1|12334.6|12336.2|12335.3|12337|12335.6|12335.9|12334.4|228
1674596400000|2023-01-24 21:40:00|12336.3|12334.8|12337.8|12336.3|12338|12336.6|12335.9|12334.7|263
1674596700000|2023-01-24 21:45:00|12337.7|12336.2|12339.8|12338.3|12341.8|12340.2|12337.7|12336|344
1674597000000|2023-01-24 21:50:00|12339.7|12338.2|12342.7|12340.5|12343.2|12341.7|12339.6|12337.8|425
1674597300000|2023-01-24 21:55:00|12342.8|12340|12339.2|12328.2|12343.3|12340.9|12339.2|12328.2|435
1674597600000|2023-01-24 22:00:00|12339.3|12328.3|12338.1|12327.1|12340.8|12329.8|12336.8|12325.8|43
1674597900000|2023-01-24 22:05:00|12337.3|12326.3|12336.8|12325.8|12338.1|12327.1|12335.3|12324.3|52
1674598200000|2023-01-24 22:10:00|12336.7|12325.7|12337.8|12326.8|12337.8|12326.8|12336.4|12325.4|10
1674598500000|2023-01-24 22:15:00|12337.7|12326.7|12336.3|12325.3|12338.2|12327.2|12336.1|12325.1|966
1674598800000|2023-01-24 22:20:00|12336.2|12325.2|12336.8|12325.8|12338.1|12327.7|12335.6|12324.6|1367
1674599100000|2023-01-24 22:25:00|12337|12326|12337.5|12326.5|12339|12328.7|12335.6|12324.6|1378
1674599400000|2023-01-24 22:30:00|12337.1|12326.1|12340.9|12331|12341.6|12334.3|12336.8|12325.8|1579
1674599700000|2023-01-24 22:35:00|12341|12330.9|12339.9|12328.9|12341.1|12331.6|12339.4|12328.4|1144
1674600000000|2023-01-24 22:40:00|12340|12329|12338.8|12327.8|12340.3|12329.3|12337.9|12326.9|229
1674600300000|2023-01-24 22:45:00|12339|12328|12338|12327|12339.4|12328.4|12337.4|12326.4|633
1674600600000|2023-01-24 22:50:00|12337.9|12326.9|12338.1|12327.2|12338.5|12327.5|12336.2|12325.2|1134
1674600900000|2023-01-24 22:55:00|12337.8|12327.5|12337.8|12326.8|12338.4|12327.6|12337.7|12326.7|728
1674601200000|2023-01-24 23:00:00|12338.2|12327.2|12338|12333.1|12342|12334.9|12336.3|12326.5|459
1674601500000|2023-01-24 23:05:00|12337.3|12333.7|12335.1|12331.4|12340.1|12335|12334.5|12331.4|896
1674601800000|2023-01-24 23:10:00|12335|12331.5|12334.2|12330.4|12336.6|12332.9|12332.7|12329.8|236
1674602100000|2023-01-24 23:15:00|12334.3|12330.3|12333.5|12330.4|12334.6|12331.3|12332.3|12329.4|778
1674602400000|2023-01-24 23:20:00|12333.4|12330.3|12330.1|12327.5|12333.4|12330.4|12329.9|12327.2|677
1674602700000|2023-01-24 23:25:00|12330.3|12328|12330.8|12328.6|12331.2|12329.1|12328.8|12326.8|728
1674603000000|2023-01-24 23:30:00|12330|12328.5|12333|12330.9|12333.7|12331.2|12326.8|12324.9|526
1674603300000|2023-01-24 23:35:00|12333.1|12331|12332.6|12330.4|12333.5|12331.6|12331.1|12328.8|391
1674603600000|2023-01-24 23:40:00|12332.7|12330.5|12332.5|12331|12333.7|12331.9|12332.1|12330.1|700
1674603900000|2023-01-24 23:45:00|12332.6|12331.1|12333.3|12331.1|12334.2|12332.2|12330.2|12328.4|921
1674604200000|2023-01-24 23:50:00|12333.5|12331.3|12331.2|12329.7|12333.6|12331.8|12329.9|12328.2|752
1674604500000|2023-01-24 23:55:00|12331.5|12329.4|12332.4|12330.9|12333.8|12331.9|12328.9|12326.6|619
1674604800000|2023-01-25 00:00:00|12332.3|12330.8|12331|12329.5|12332.6|12331.1|12329.1|12327.6|373
1674605100000|2023-01-25 00:05:00|12330.9|12329.4|12327|12325.5|12331.3|12329.8|12326.1|12324.6|295
1674605400000|2023-01-25 00:10:00|12327.1|12325.6|12326.1|12324.6|12328.3|12326.5|12325.9|12324.4|314
1674605700000|2023-01-25 00:15:00|12326.3|12324.8|12320|12318.5|12327.3|12325.8|12320|12318.5|333
1674606000000|2023-01-25 00:20:00|12320.1|12318.6|12320.8|12319.3|12321.1|12319.6|12319.4|12317.9|169
1674606300000|2023-01-25 00:25:00|12320.6|12319.7|12320|12318.5|12321.2|12320|12320|12318.5|204
1674606600000|2023-01-25 00:30:00|12320.1|12318.6|12321.7|12320.2|12328.4|12326.6|12319.6|12317.6|867
1674606900000|2023-01-25 00:35:00|12321.8|12320.3|12316.8|12315.3|12323.5|12321.6|12316.7|12315.2|518
1674607200000|2023-01-25 00:40:00|12316.6|12315.1|12313.8|12312.3|12318.2|12316.7|12313|12311.5|546
1674607500000|2023-01-25 00:45:00|12313.9|12312.4|12316.4|12314.9|12318.1|12316.5|12313.9|12312.4|564
1674607800000|2023-01-25 00:50:00|12316.3|12314.8|12320.8|12319.3|12321.1|12319.6|12312.3|12310.6|621
1674608100000|2023-01-25 00:55:00|12321.2|12319.7|12326|12324.5|12326.5|12325|12321.1|12319.6|669
1674608400000|2023-01-25 01:00:00|12325.9|12324.4|12329.9|12328.4|12331.3|12329.8|12323.7|12322.2|652
1674608700000|2023-01-25 01:05:00|12329.8|12328.3|12318.2|12316.7|12331.1|12329.6|12317.7|12316.2|721
1674609000000|2023-01-25 01:10:00|12318.8|12317.3|12317.1|12315.6|12323.5|12322|12315.9|12313.8|558
1674609300000|2023-01-25 01:15:00|12317.6|12315.5|12319.9|12318.4|12321.2|12319.7|12314.9|12313.4|550
1674609600000|2023-01-25 01:20:00|12320|12318.5|12323.8|12322.3|12324.7|12323.2|12319.7|12318.2|411
1674609900000|2023-01-25 01:25:00|12323.9|12322.4|12323.1|12321.6|12324.8|12323.3|12321|12319.3|391
1674610200000|2023-01-25 01:30:00|12323.2|12321.7|12320.1|12318.6|12324.3|12322.8|12319|12317.5|446
1674610500000|2023-01-25 01:35:00|12320.2|12318.7|12320.7|12319.2|12323.4|12321.7|12320|12318.2|372
1674610800000|2023-01-25 01:40:00|12320.8|12319.3|12323.2|12321.7|12325|12323.5|12320.8|12319.3|278
1674611100000|2023-01-25 01:45:00|12323.3|12321.8|12325.7|12324.2|12326.1|12324.6|12322.6|12321.1|340
1674611400000|2023-01-25 01:50:00|12325.6|12324.1|12329|12327.5|12330|12328.5|12325.5|12324|320
1674611700000|2023-01-25 01:55:00|12329.1|12327.6|12327|12325.5|12330.8|12329.3|12325.9|12324.4|372
1674612000000|2023-01-25 02:00:00|12327.1|12325.6|12328.2|12326.7|12330.7|12329.2|12326.6|12325.1|346
1674612300000|2023-01-25 02:05:00|12328.3|12326.8|12329.3|12327.8|12329.9|12328.4|12327.7|12326.2|230
1674612600000|2023-01-25 02:10:00|12329.2|12327.7|12332.8|12331.3|12333.3|12332.1|12329|12327.5|345
1674612900000|2023-01-25 02:15:00|12332.7|12331.2|12333.8|12332.3|12334.1|12332.7|12331.7|12330|413
1674613200000|2023-01-25 02:20:00|12333.7|12332.2|12334.1|12332.6|12335|12333.5|12332.5|12331|343
1674613500000|2023-01-25 02:25:00|12334.2|12332.7|12334.5|12333|12335.1|12333.6|12332.5|12331.2|337
1674613800000|2023-01-25 02:30:00|12334.6|12333.1|12334|12332.5|12335.6|12334.1|12333.4|12331.9|359
1674614100000|2023-01-25 02:35:00|12333.9|12332.4|12336|12334.5|12338.2|12336.7|12333.9|12332.4|439
1674614400000|2023-01-25 02:40:00|12335.9|12334.4|12330.6|12329.1|12336.1|12334.6|12329.5|12328|458
1674614700000|2023-01-25 02:45:00|12330.7|12329.2|12328.4|12326.9|12331|12329.5|12327.9|12326.4|343
1674615000000|2023-01-25 02:50:00|12328.1|12326.6|12326.8|12325.3|12329.5|12328|12326.7|12325.2|330
1674615300000|2023-01-25 02:55:00|12326.9|12325.4|12325.8|12324.3|12327.3|12325.8|12324.9|12323.4|259
1674615600000|2023-01-25 03:00:00|12325.7|12324.2|12325.2|12323.7|12325.9|12324.4|12323.3|12321.8|348
1674615900000|2023-01-25 03:05:00|12325.1|12323.6|12320.2|12318.7|12325.1|12323.6|12318.5|12317|459
1674616200000|2023-01-25 03:10:00|12320.3|12318.8|12320.3|12318.1|12321.4|12319.3|12318.6|12317.1|474
1674616500000|2023-01-25 03:15:00|12320.2|12318.4|12321|12319.5|12321.2|12319.5|12316.9|12315.4|372
1674616800000|2023-01-25 03:20:00|12320.9|12319.4|12324.2|12322.7|12324.2|12322.7|12319.9|12318|342
1674617100000|2023-01-25 03:25:00|12324.1|12322.6|12324.9|12323.4|12328.5|12326.9|12323.8|12322.3|377
1674617400000|2023-01-25 03:30:00|12324.8|12323.3|12325.7|12324.2|12327.3|12325.6|12322.8|12321.3|425
1674617700000|2023-01-25 03:35:00|12325.8|12324.3|12326.2|12324.7|12327.1|12325.6|12324.6|12323.1|379
1674618000000|2023-01-25 03:40:00|12326.3|12324.8|12324.9|12323.4|12328.1|12326.6|12323.8|12322.5|464
1674618300000|2023-01-25 03:45:00|12324.8|12323.3|12328.4|12326.9|12329|12327.5|12324.5|12323|243
1674618600000|2023-01-25 03:50:00|12328.3|12326.8|12325.4|12323.9|12328.8|12327.3|12324.9|12323.5|239
1674618900000|2023-01-25 03:55:00|12325.5|12324|12326.9|12325.4|12328.1|12326.6|12325.2|12323.7|309
1674619200000|2023-01-25 04:00:00|12327|12325.5|12331.3|12329.8|12331.4|12329.9|12326.5|12325|384
1674619500000|2023-01-25 04:05:00|12331.4|12329.9|12333.9|12332.4|12334.5|12332.7|12331.4|12329.9|288
1674619800000|2023-01-25 04:10:00|12334|12332.5|12329.1|12327.6|12334|12332.5|12328.8|12327|280
1674620100000|2023-01-25 04:15:00|12329.2|12327.7|12327|12325.5|12329.2|12327.7|12326.8|12325.3|271
1674620400000|2023-01-25 04:20:00|12327.1|12325.6|12327.6|12326.1|12327.6|12326.1|12326.1|12324.6|190
1674620700000|2023-01-25 04:25:00|12327.7|12326.2|12330.3|12328.8|12330.3|12328.8|12327.3|12325.8|276
1674621000000|2023-01-25 04:30:00|12330.4|12328.9|12328.5|12327|12331.2|12329.9|12328.5|12327|253
1674621300000|2023-01-25 04:35:00|12328.2|12326.7|12329.7|12328.2|12329.8|12328.5|12327.3|12325.8|297
1674621600000|2023-01-25 04:40:00|12329.6|12328.1|12328.1|12326.6|12330.1|12328.6|12327.6|12326.1|305
1674621900000|2023-01-25 04:45:00|12328|12326.5|12325.1|12323.6|12328.1|12326.6|12325|12323.5|229
1674622200000|2023-01-25 04:50:00|12325.2|12323.7|12326|12324.5|12327.2|12325.7|12325.1|12323.6|278
1674622500000|2023-01-25 04:55:00|12326.1|12324.6|12326.1|12324.6|12327.3|12325.7|12325|12323.1|293
1674622800000|2023-01-25 05:00:00|12326.3|12324.8|12323|12321.5|12326.5|12324.9|12321.8|12320.4|354
1674623100000|2023-01-25 05:05:00|12322.9|12321.4|12324|12322.5|12324.2|12322.7|12321.8|12320.3|303
1674623400000|2023-01-25 05:10:00|12323.9|12322.4|12322|12320.5|12324|12322.5|12320.8|12319.1|372
1674623700000|2023-01-25 05:15:00|12322.1|12320.6|12322.7|12321.2|12324.1|12322.6|12321.2|12319.6|383
1674624000000|2023-01-25 05:20:00|12322.4|12320.9|12321.4|12319.9|12323.5|12322|12320.1|12318.6|356
1674624300000|2023-01-25 05:25:00|12321.5|12320|12322.8|12321.3|12324.8|12323.3|12321.2|12319.7|310
1674624600000|2023-01-25 05:30:00|12322.7|12321.2|12319.1|12317.6|12323.2|12321.7|12318|12316.5|420
1674624900000|2023-01-25 05:35:00|12319|12317.5|12318|12316.5|12319.7|12318.2|12317.7|12316.2|292
1674625200000|2023-01-25 05:40:00|12317.9|12316.4|12318.8|12317.3|12319.7|12318.2|12317.8|12316.3|419
1674625500000|2023-01-25 05:45:00|12319|12317.5|12319.9|12318.4|12320.7|12319.2|12318.4|12316.9|333
1674625800000|2023-01-25 05:50:00|12320|12318.5|12318.9|12317.4|12320|12318.5|12318|12316.5|207
1674626100000|2023-01-25 05:55:00|12319|12317.5|12322.9|12321.4|12323|12321.9|12318.1|12316.6|314
1674626400000|2023-01-25 06:00:00|12322.8|12321.3|12320.5|12319|12322.9|12321.6|12319.6|12318.1|308
1674626700000|2023-01-25 06:05:00|12320.4|12318.9|12322.6|12320.4|12324.4|12322.8|12320.4|12318.5|271
1674627000000|2023-01-25 06:10:00|12322.1|12320.6|12323|12321.5|12324.2|12322.7|12321.8|12320.3|300
1674627300000|2023-01-25 06:15:00|12322.8|12321.3|12328|12326.5|12328.3|12326.8|12322.8|12321.3|257
1674627600000|2023-01-25 06:20:00|12328.1|12326.6|12337.4|12335.9|12338.5|12336.8|12327.9|12326.4|493
1674627900000|2023-01-25 06:25:00|12337.3|12335.8|12334.2|12332.7|12338.2|12336.8|12332|12330.5|430
1674628200000|2023-01-25 06:30:00|12334.3|12332.8|12335.3|12333.8|12337.1|12335.6|12333.8|12332.3|296
1674628500000|2023-01-25 06:35:00|12335.2|12333.7|12332.8|12331.3|12336|12334.5|12331.6|12330.1|427
1674628800000|2023-01-25 06:40:00|12332.7|12331.2|12332.7|12331.2|12333.7|12332.2|12330.6|12329.1|504
1674629100000|2023-01-25 06:45:00|12332.6|12331.1|12329|12327.5|12332.7|12331.1|12327.9|12326.4|347
1674629400000|2023-01-25 06:50:00|12328.9|12327.4|12327|12325.5|12329.9|12328.4|12323.8|12322.3|410
1674629700000|2023-01-25 06:55:00|12327.1|12325.6|12331|12328.6|12333.2|12331.7|12327|12325.5|493
1674630000000|2023-01-25 07:00:00|12330.6|12329.1|12322.3|12320.8|12330.8|12329.1|12318.4|12316.9|722
1674630300000|2023-01-25 07:05:00|12322.6|12321.1|12324.1|12322.6|12325.6|12324.1|12321.1|12319.6|643
1674630600000|2023-01-25 07:10:00|12323.8|12322.3|12328.8|12327.3|12329.8|12328.3|12323.7|12322.2|615
1674630900000|2023-01-25 07:15:00|12328.9|12327.4|12336|12334.5|12336.3|12334.8|12325.8|12324.4|505
1674631200000|2023-01-25 07:20:00|12335.9|12334.4|12331.5|12330|12340|12338.5|12331.1|12329.6|562
1674631500000|2023-01-25 07:25:00|12331.4|12329.9|12330.5|12329|12332.1|12330.6|12326.1|12324.6|504
1674631800000|2023-01-25 07:30:00|12330.6|12329.1|12321.3|12319.8|12332.1|12330.9|12320.7|12319.2|565
1674632100000|2023-01-25 07:35:00|12321.2|12319.7|12320.9|12319.4|12324.3|12322.8|12319|12317.5|588
1674632400000|2023-01-25 07:40:00|12321|12319.5|12316.1|12314.6|12322.1|12320.6|12313|12311.5|545
1674632700000|2023-01-25 07:45:00|12316.2|12314.7|12309.2|12307.7|12318|12316.5|12309|12307.5|682
1674633000000|2023-01-25 07:50:00|12309.5|12308|12305.9|12304.4|12310.7|12309.2|12304.5|12303.5|737
1674633300000|2023-01-25 07:55:00|12305.8|12304.3|12318|12316.5|12320.8|12319.4|12305.8|12304.3|708
1674633600000|2023-01-25 08:00:00|12318.1|12316.6|12327.8|12326.3|12331.3|12329.9|12316.9|12315.4|1008
1674633900000|2023-01-25 08:05:00|12327.9|12326.4|12318.9|12317.4|12330.1|12329|12318.9|12317.4|741
1674634200000|2023-01-25 08:10:00|12319|12317.5|12323|12321.5|12323.1|12321.9|12313.9|12312.4|634
1674634500000|2023-01-25 08:15:00|12322.9|12321.4|12323.5|12322|12330|12328.9|12322.1|12320.6|863
1674634800000|2023-01-25 08:20:00|12323.7|12322.2|12327|12325.5|12329.6|12328.1|12318.9|12317.4|778
1674635100000|2023-01-25 08:25:00|12327.1|12325.6|12323.1|12321.6|12329.2|12328|12319.8|12318.4|646
1674635400000|2023-01-25 08:30:00|12323.4|12321.9|12330.1|12328.6|12332.2|12331|12322.4|12320.9|548
1674635700000|2023-01-25 08:35:00|12330.2|12328.7|12327.9|12326.4|12331.2|12329.8|12325.9|12324.4|475
1674636000000|2023-01-25 08:40:00|12327.8|12326.3|12324.8|12323.3|12331.3|12329.8|12324.7|12323.2|448
1674636300000|2023-01-25 08:45:00|12325|12323.5|12315.6|12314.1|12327.1|12325.6|12314|12312.5|684
1674636600000|2023-01-25 08:50:00|12315.7|12314.2|12315.1|12313.6|12316.2|12315|12311.3|12309.8|721
1674636900000|2023-01-25 08:55:00|12315.2|12313.7|12317|12315.5|12319.1|12317.6|12312|12310.5|579
1674637200000|2023-01-25 09:00:00|12316.7|12315.2|12327.2|12325.7|12331.1|12329.6|12316.2|12314.7|718
1674637500000|2023-01-25 09:05:00|12327.1|12325.6|12316.8|12315.3|12327.1|12325.6|12315.2|12313.7|614
1674637800000|2023-01-25 09:10:00|12316.7|12315.2|12315.9|12314.4|12319.1|12317.6|12313.4|12311.9|589
1674638100000|2023-01-25 09:15:00|12315.8|12314.3|12320.1|12318.6|12320.6|12319.4|12313.6|12312.1|501
1674638400000|2023-01-25 09:20:00|12320.2|12318.7|12323.7|12322.8|12325.2|12323.7|12317.1|12315.6|578
1674638700000|2023-01-25 09:25:00|12323.6|12322.7|12319.6|12318.1|12324.6|12323.3|12316.8|12315.6|504
1674639000000|2023-01-25 09:30:00|12319.5|12318|12323.3|12321.8|12325.2|12323.7|12317.3|12315.8|687
1674639300000|2023-01-25 09:35:00|12323.2|12321.7|12324.5|12323|12330.7|12329.5|12319.8|12318.5|532
1674639600000|2023-01-25 09:40:00|12324.4|12322.9|12324.1|12322.6|12329.3|12327.8|12322.6|12321.1|543
1674639900000|2023-01-25 09:45:00|12324.2|12322.7|12322.9|12321.4|12326|12324.9|12319|12317.5|523
1674640200000|2023-01-25 09:50:00|12322.4|12320.9|12315.3|12313.8|12323.8|12322.3|12312.3|12310.8|560
1674640500000|2023-01-25 09:55:00|12315.2|12313.7|12311.1|12309.6|12317|12315.8|12305.3|12304.4|642
1674640800000|2023-01-25 10:00:00|12310.7|12309.2|12309|12307.5|12314.1|12312.6|12307|12305.5|669
1674641100000|2023-01-25 10:05:00|12309.1|12307.6|12298.7|12297.2|12309.2|12307.7|12297.6|12296.1|655
1674641400000|2023-01-25 10:10:00|12298.8|12297.3|12294|12292.5|12299.7|12298.2|12292.6|12290.7|547
1674641700000|2023-01-25 10:15:00|12294.1|12292.6|12291.2|12289.7|12294.3|12292.8|12283.6|12282.5|667
1674642000000|2023-01-25 10:20:00|12290.9|12289.4|12296.2|12294.7|12296.2|12294.9|12290|12288.5|408
1674642300000|2023-01-25 10:25:00|12296.1|12294.6|12301.8|12300.3|12303.2|12301.7|12295.8|12294.6|541
1674642600000|2023-01-25 10:30:00|12302|12300.5|12294.9|12293.4|12302.8|12301.3|12290.8|12289.3|607
1674642900000|2023-01-25 10:35:00|12295|12293.5|12301.9|12300.4|12305.2|12303.7|12294.9|12293.4|628
1674643200000|2023-01-25 10:40:00|12301.8|12300.9|12301|12299.5|12304|12302.5|12298.9|12297.4|396
1674643500000|2023-01-25 10:45:00|12301.2|12299.7|12302|12300.5|12302.3|12300.8|12296.8|12295.1|493
1674643800000|2023-01-25 10:50:00|12301.5|12300|12300.1|12298.6|12305|12303.7|12299.4|12297.6|411
1674644100000|2023-01-25 10:55:00|12299.8|12298.3|12302.7|12301.2|12303.1|12301.6|12293.8|12292.7|605
1674644400000|2023-01-25 11:00:00|12302.8|12301.3|12303.2|12301.7|12305.3|12304|12299.5|12298.1|662
1674644700000|2023-01-25 11:05:00|12303.3|12301.8|12312.2|12310.7|12313.5|12311.7|12303.2|12301.7|497
1674645000000|2023-01-25 11:10:00|12312.1|12310.6|12310.7|12309.2|12313.2|12311.7|12306.1|12304.6|541
1674645300000|2023-01-25 11:15:00|12310.5|12309|12311.9|12310.4|12313.4|12311.9|12309.7|12308.2|463
1674645600000|2023-01-25 11:20:00|12312|12310.5|12309.6|12308.1|12312.1|12310.6|12305.4|12304.3|503
1674645900000|2023-01-25 11:25:00|12309.4|12307.9|12313.1|12311.6|12313.2|12311.7|12307.2|12305.7|430
1674646200000|2023-01-25 11:30:00|12313|12311.5|12308.2|12306.7|12313.2|12312|12306|12304.5|511
1674646500000|2023-01-25 11:35:00|12308|12306.5|12309.2|12307.7|12309.2|12308.1|12307|12305.5|422
1674646800000|2023-01-25 11:40:00|12309.3|12307.8|12307|12305.5|12309.6|12308.1|12300.7|12299.4|604
1674647100000|2023-01-25 11:45:00|12307.1|12305.6|12308.1|12306.6|12308.6|12307.1|12300.4|12298.9|609
1674647400000|2023-01-25 11:50:00|12308.2|12306.7|12301|12299.5|12308.3|12307|12301|12299.5|480
1674647700000|2023-01-25 11:55:00|12301.1|12299.6|12307.3|12305.8|12307.5|12306|12297|12295.9|535
1674648000000|2023-01-25 12:00:00|12307.2|12305.7|12309.4|12307.9|12313.1|12311.8|12306.2|12304.7|617
1674648300000|2023-01-25 12:05:00|12309.5|12308|12314.1|12312.6|12314.2|12312.7|12308.7|12307.2|413
1674648600000|2023-01-25 12:10:00|12314.2|12312.7|12318.7|12317.2|12322.2|12320.7|12313|12311.5|528
1674648900000|2023-01-25 12:15:00|12318.6|12317.1|12314.6|12313.1|12318.8|12317.3|12314.2|12312.6|494
1674649200000|2023-01-25 12:20:00|12314.7|12313.2|12308.2|12306.7|12315.2|12313.7|12306.5|12305|480
1674649500000|2023-01-25 12:25:00|12308.5|12307|12313.8|12312.3|12314.1|12312.6|12308.5|12307|589
1674649800000|2023-01-25 12:30:00|12313.9|12312.4|12315.3|12313.8|12317.3|12315.8|12313.1|12311.3|539
1674650100000|2023-01-25 12:35:00|12315.2|12313.7|12321.1|12319.6|12328.1|12326.6|12315.2|12313.7|697
1674650400000|2023-01-25 12:40:00|12321|12319.5|12324.1|12322.6|12324.5|12323|12320.4|12318.9|408
1674650700000|2023-01-25 12:45:00|12324|12322.5|12328.5|12327|12330.1|12328.6|12323.8|12322.3|463
1674651000000|2023-01-25 12:50:00|12328.4|12326.9|12323.3|12321.8|12328.9|12327.4|12323|12321.5|414
1674651300000|2023-01-25 12:55:00|12323.2|12321.7|12331.8|12330.3|12336|12334.5|12323.2|12321.7|562
1674651600000|2023-01-25 13:00:00|12331.7|12330.2|12328.3|12326.8|12335.4|12334|12327.3|12325.9|718
1674651900000|2023-01-25 13:05:00|12328.1|12326.6|12330.7|12329.2|12331.3|12330.4|12326.9|12325.7|574
1674652200000|2023-01-25 13:10:00|12330.8|12329.3|12327.1|12325.6|12337.4|12336.2|12326.2|12324.7|645
1674652500000|2023-01-25 13:15:00|12327.3|12325.8|12325|12323.5|12328.1|12326.8|12319.1|12318.2|619
1674652800000|2023-01-25 13:20:00|12324.7|12323.8|12329.2|12327.7|12335.2|12333.7|12324.6|12323.4|716
1674653100000|2023-01-25 13:25:00|12329.1|12327.6|12322.8|12321.3|12329.2|12327.7|12320.4|12318.9|613
1674653400000|2023-01-25 13:30:00|12322.7|12321.2|12313.1|12311.6|12323|12321.5|12313.1|12311.6|581
1674653700000|2023-01-25 13:35:00|12313.2|12311.7|12317|12315.5|12319.3|12318.2|12309.6|12308.1|743
1674654000000|2023-01-25 13:40:00|12317.1|12315.6|12316.9|12315.4|12319.3|12317.8|12313.1|12311.7|613
1674654300000|2023-01-25 13:45:00|12316.8|12315.3|12313.8|12312.3|12319.9|12318.4|12312.9|12311.8|622
1674654600000|2023-01-25 13:50:00|12313.9|12312.4|12312.1|12310.6|12317.8|12316.6|12309.6|12308.3|709
1674654900000|2023-01-25 13:55:00|12312.2|12310.7|12316.3|12314.8|12317.2|12316|12307.9|12307|674
1674655200000|2023-01-25 14:00:00|12316.2|12314.7|12322.4|12320.9|12323.3|12321.8|12314.1|12312.6|627
1674655500000|2023-01-25 14:05:00|12322.3|12320.8|12326.3|12324.8|12329.5|12328|12316.3|12314.9|755
1674655800000|2023-01-25 14:10:00|12326.6|12325.1|12319.5|12318|12329|12327.5|12316.6|12315.5|835
1674656100000|2023-01-25 14:15:00|12319.4|12317.9|12313.4|12311.9|12320|12318.7|12311.1|12309.8|685
1674656400000|2023-01-25 14:20:00|12313.2|12311.7|12320.5|12319|12321.4|12320.1|12311.8|12310.8|692
1674656700000|2023-01-25 14:25:00|12320.7|12319.2|12319.3|12317.8|12322.8|12321.3|12316.8|12315.4|675
1674657000000|2023-01-25 14:30:00|12319.4|12317.9|12321.7|12320.2|12323.2|12321.7|12313.8|12312.6|1103
1674657300000|2023-01-25 14:35:00|12321.8|12320.3|12328.2|12326.7|12330.5|12329.4|12321.1|12319.6|935
1674657600000|2023-01-25 14:40:00|12327.8|12326.3|12337.9|12336.4|12338.7|12337.5|12327.1|12325.6|1007
1674657900000|2023-01-25 14:45:00|12337.7|12336.2|12363.2|12361.7|12363.4|12362.2|12336.9|12335.5|1187
1674658200000|2023-01-25 14:50:00|12363.3|12361.8|12361.2|12359.7|12364.9|12364|12355.7|12354.4|924
1674658500000|2023-01-25 14:55:00|12361.3|12359.8|12358.3|12356.8|12361.6|12360.1|12353.2|12351.7|877
1674658800000|2023-01-25 15:00:00|12358|12356.5|12379.1|12377.6|12380.3|12378.8|12353.1|12351.6|1488
1674659100000|2023-01-25 15:05:00|12379.2|12377.7|12390.6|12389.1|12400.2|12399.2|12378.1|12376.6|1565
1674659400000|2023-01-25 15:10:00|12390.7|12389.8|12377.6|12376.7|12395.9|12394.4|12376.9|12376|1282
1674659700000|2023-01-25 15:15:00|12377.5|12376.6|12376.3|12374.8|12383.1|12381.6|12370.5|12369|1201
1674660000000|2023-01-25 15:20:00|12376.2|12374.7|12368.4|12366.9|12376.3|12374.8|12365.7|12364.2|956
1674660300000|2023-01-25 15:25:00|12368.5|12367|12374.3|12372.8|12377.5|12376.4|12367.5|12366.6|757
1674660600000|2023-01-25 15:30:00|12374.2|12372.7|12367.4|12365.9|12378.7|12377.2|12366.1|12364.6|977
1674660900000|2023-01-25 15:35:00|12367.3|12365.8|12353.3|12351.8|12369.2|12368|12352.7|12351.2|888
1674661200000|2023-01-25 15:40:00|12353.4|12351.9|12358.4|12356.9|12362.5|12361.2|12349.8|12348.8|1003
1674661500000|2023-01-25 15:45:00|12358.3|12356.8|12357.1|12355.6|12364.5|12363|12355.8|12354.3|902
1674661800000|2023-01-25 15:50:00|12357.2|12355.7|12362.9|12362|12363|12362.1|12351.8|12350.7|969
1674662100000|2023-01-25 15:55:00|12363.2|12361.7|12358.6|12357.7|12364.3|12363|12357.2|12356.3|1072
1674662400000|2023-01-25 16:00:00|12358.5|12357.6|12351.7|12350.2|12362.3|12361.1|12347|12345.5|1080
1674662700000|2023-01-25 16:05:00|12351.8|12350.3|12341.6|12340.1|12354|12352.5|12341.5|12340|938
1674663000000|2023-01-25 16:10:00|12341.5|12340|12345.2|12343.7|12346.7|12345.2|12334.1|12332.6|903
1674663300000|2023-01-25 16:15:00|12345.3|12343.8|12351.1|12349.6|12351.9|12350.4|12341.3|12339.9|777
1674663600000|2023-01-25 16:20:00|12351.2|12349.7|12358.5|12357|12358.6|12357.1|12348.7|12347.2|783
1674663900000|2023-01-25 16:25:00|12358.6|12357.1|12354.4|12352.9|12360.7|12359.3|12354.1|12352.6|622
1674664200000|2023-01-25 16:30:00|12354.3|12352.8|12355.4|12353.9|12357.3|12355.8|12353.3|12351.8|751
1674664500000|2023-01-25 16:35:00|12355.5|12354|12353.8|12352.3|12355.7|12354.2|12351.8|12350.3|670
1674664800000|2023-01-25 16:40:00|12353.9|12352.4|12362.2|12360.7|12362.5|12361.3|12353.4|12351.9|545
1674665100000|2023-01-25 16:45:00|12362.1|12360.6|12363.2|12361.7|12365|12363.7|12361.2|12359.8|454
1674665400000|2023-01-25 16:50:00|12363.3|12361.8|12368.8|12367.3|12371.9|12370.4|12359.1|12357.9|640
1674665700000|2023-01-25 16:55:00|12368.9|12367.4|12372.3|12370.8|12374.1|12372.9|12368.9|12367.4|622
1674666000000|2023-01-25 17:00:00|12372.9|12371.4|12369.2|12367.7|12376.4|12375.1|12369|12367.6|718
1674666300000|2023-01-25 17:05:00|12369.1|12367.6|12369.6|12368.1|12372.3|12370.8|12368|12366.5|534
1674666600000|2023-01-25 17:10:00|12369.5|12368|12372.3|12370.8|12372.5|12371.2|12369|12367.6|438
1674666900000|2023-01-25 17:15:00|12372.4|12370.9|12376.2|12374.7|12376.5|12375.4|12372.2|12370.9|486
1674667200000|2023-01-25 17:20:00|12376.3|12374.8|12377.3|12375.8|12377.7|12376.7|12373.4|12371.9|504
1674667500000|2023-01-25 17:25:00|12376.7|12375.2|12371.4|12369.9|12377.6|12376.4|12371.1|12369.8|469
1674667800000|2023-01-25 17:30:00|12371.5|12370|12374.4|12372.9|12375.6|12374.1|12370.5|12369|441
1674668100000|2023-01-25 17:35:00|12374.5|12373|12374.2|12372.7|12376.4|12375|12373.5|12371.9|384
1674668400000|2023-01-25 17:40:00|12374.3|12372.8|12377.6|12376.1|12379.3|12377.8|12373.7|12372.2|402
1674668700000|2023-01-25 17:45:00|12377.5|12376|12378|12377.1|12379.1|12377.9|12376.5|12375.2|441
1674669000000|2023-01-25 17:50:00|12377.9|12377|12381.4|12379.9|12381.7|12380.4|12375.2|12373.7|455
1674669300000|2023-01-25 17:55:00|12381.5|12380|12382.8|12381.3|12384.6|12383.2|12380.4|12378.9|393
1674669600000|2023-01-25 18:00:00|12382.5|12381.6|12385.7|12384.2|12389.4|12388.1|12381.4|12380.2|636
1674669900000|2023-01-25 18:05:00|12385.6|12384.1|12387|12385.5|12389.3|12388.1|12385.6|12384.1|605
1674670200000|2023-01-25 18:10:00|12386.9|12385.4|12389.8|12388.3|12392|12390.5|12386.7|12385.4|535
1674670500000|2023-01-25 18:15:00|12389.9|12388.4|12389|12387.5|12390.9|12389.4|12387.9|12386.8|396
1674670800000|2023-01-25 18:20:00|12389.1|12387.6|12394.1|12392.6|12394.9|12393.4|12388.7|12387.2|460
1674671100000|2023-01-25 18:25:00|12394.2|12392.7|12393.9|12393|12397.3|12396|12393.7|12392.6|536
1674671400000|2023-01-25 18:30:00|12394|12393.1|12393.7|12392.2|12398.4|12397.1|12393|12391.8|640
1674671700000|2023-01-25 18:35:00|12393.6|12392.1|12394.2|12392.7|12396.4|12395|12393|12391.7|401
1674672000000|2023-01-25 18:40:00|12394.3|12392.8|12396.3|12394.8|12396.5|12395.2|12393.9|12392.6|255
1674672300000|2023-01-25 18:45:00|12396.1|12395.2|12399.7|12398.2|12400.2|12399.1|12395.6|12394.4|413
1674672600000|2023-01-25 18:50:00|12399.8|12398.3|12396.9|12395.4|12400.4|12398.9|12396.5|12395.3|347
1674672900000|2023-01-25 18:55:00|12397|12395.5|12391.4|12389.9|12397.1|12395.9|12390.6|12389.5|392
1674673200000|2023-01-25 19:00:00|12391.3|12390.4|12394.2|12392.7|12394.5|12393.3|12388.4|12387.2|376
1674673500000|2023-01-25 19:05:00|12394.1|12392.6|12394.8|12393.9|12396.2|12394.9|12393.2|12391.7|390
1674673800000|2023-01-25 19:10:00|12395|12394.1|12398.3|12397.4|12398.9|12397.8|12394.6|12393.4|453
1674674100000|2023-01-25 19:15:00|12398.2|12397.3|12399.4|12398.5|12400|12399|12398.1|12396.6|370
1674674400000|2023-01-25 19:20:00|12399.5|12398.6|12396.6|12395.7|12399.5|12398.6|12396.5|12395.6|364
1674674700000|2023-01-25 19:25:00|12397.1|12396.2|12395.5|12394|12397.3|12396.2|12394.8|12393.4|349
1674675000000|2023-01-25 19:30:00|12395.4|12393.9|12394|12392.5|12396.2|12394.8|12393.7|12392.4|279
1674675300000|2023-01-25 19:35:00|12394.1|12392.6|12397|12395.5|12397.1|12396|12393.7|12392.5|334
1674675600000|2023-01-25 19:40:00|12396.9|12395.4|12396.6|12395.7|12398.7|12397.6|12396.5|12395.3|347
1674675900000|2023-01-25 19:45:00|12396.5|12395.6|12397.9|12396.4|12398|12396.9|12395.5|12394.6|205
1674676200000|2023-01-25 19:50:00|12398.1|12396.6|12398.9|12397.4|12399.9|12398.9|12397.2|12396.1|355
1674676500000|2023-01-25 19:55:00|12398.5|12397.6|12399.5|12398.6|12400|12398.8|12398.4|12397.4|234
1674676800000|2023-01-25 20:00:00|12399.6|12398.7|12400.2|12398.7|12400.7|12399.5|12398.3|12397|325
1674677100000|2023-01-25 20:05:00|12400.1|12399.2|12399.3|12397.8|12400.6|12399.5|12399.2|12397.7|272
1674677400000|2023-01-25 20:10:00|12399.4|12397.9|12397.4|12395.9|12400|12398.5|12396.9|12395.4|378
1674677700000|2023-01-25 20:15:00|12397.2|12396.3|12394|12392.5|12398|12396.7|12394|12392.5|275
1674678000000|2023-01-25 20:20:00|12393.9|12392.4|12391.3|12389.8|12394.3|12392.9|12390|12388.7|403
1674678300000|2023-01-25 20:25:00|12391.2|12389.7|12393.5|12392|12393.6|12392.2|12391|12389.5|366
1674678600000|2023-01-25 20:30:00|12393.4|12391.9|12394.9|12393.4|12395.9|12394.7|12393.3|12391.8|280
1674678900000|2023-01-25 20:35:00|12394.8|12393.3|12395.9|12394.4|12396.3|12394.8|12392.8|12391.3|301
1674679200000|2023-01-25 20:40:00|12395.8|12394.3|12398|12396.5|12398.1|12396.9|12394.5|12393.3|306
1674679500000|2023-01-25 20:45:00|12398.1|12396.6|12396|12394.5|12398.1|12396.6|12394.4|12392.9|299
1674679800000|2023-01-25 20:50:00|12396.1|12394.6|12396|12394.5|12396.9|12395.4|12393.4|12392|405
1674680100000|2023-01-25 20:55:00|12396.1|12394.6|12398.1|12396.6|12398.9|12397.5|12395.6|12394.4|388
1674680400000|2023-01-25 21:00:00|12398|12396.5|12396.8|12395.9|12398.1|12396.8|12395.1|12393.8|293
1674680700000|2023-01-25 21:05:00|12396.7|12395.8|12398|12397.1|12399.1|12397.9|12396.2|12395|522
1674681000000|2023-01-25 21:10:00|12397.9|12397|12400.3|12398.8|12401|12399.5|12397.9|12396.4|648
1674681300000|2023-01-25 21:15:00|12400.2|12398.7|12400.2|12398.7|12401.3|12400.1|12399.7|12398.4|214
1674681600000|2023-01-25 21:20:00|12399.8|12398.9|12402.2|12400.7|12402.5|12401|12399.5|12398.5|140
1674681900000|2023-01-25 21:25:00|12402.3|12400.8|12404|12402.5|12405|12403.5|12401.1|12399.6|293
1674682200000|2023-01-25 21:30:00|12403.8|12402.3|12402.3|12400.8|12403.8|12402.3|12401.8|12400.6|270
1674682500000|2023-01-25 21:35:00|12402.4|12400.9|12402.5|12401|12403.5|12402.3|12401.4|12399.9|388
1674682800000|2023-01-25 21:40:00|12402.6|12401.1|12399.3|12397.8|12402.9|12401.4|12399.2|12397.4|203
1674683100000|2023-01-25 21:45:00|12399.6|12397.5|12400.7|12399.2|12401.9|12400|12399.3|12397.2|375
1674683400000|2023-01-25 21:50:00|12400.8|12399.3|12403.3|12401.8|12404.1|12401.9|12400.8|12398.8|349
1674683700000|2023-01-25 21:55:00|12403.6|12402.1|12408.1|12397.1|12409.9|12402.2|12400.9|12395.6|350
1674684000000|2023-01-25 22:00:00|12408.3|12397.3|12407.5|12396.5|12410.7|12399.7|12407.5|12396.5|50
1674684300000|2023-01-25 22:05:00|12407.3|12396.3|12409.2|12398.2|12409.7|12398.7|12406.6|12395.6|42
1674684600000|2023-01-25 22:10:00|12409.7|12398.7|12407.7|12396.7|12409.7|12398.7|12406.7|12395.7|71
1674684900000|2023-01-25 22:15:00|12407.9|12396.9|12405.4|12394.4|12408.6|12397.6|12405.3|12394.3|75
1674685200000|2023-01-25 22:20:00|12405.6|12394.6|12401.3|12390.7|12406.3|12395.3|12396.9|12385.9|148
1674685500000|2023-01-25 22:25:00|12401.1|12390.9|12400.3|12391.6|12401.8|12392.6|12399.5|12389|1268
1674685800000|2023-01-25 22:30:00|12400.4|12391.7|12406.3|12395.3|12406.9|12395.9|12398.3|12387.9|833
1674686100000|2023-01-25 22:35:00|12406.5|12395.5|12404.6|12395.1|12408.7|12398|12403.4|12394.8|185
1674686400000|2023-01-25 22:40:00|12404.5|12395.2|12403.8|12396|12404.5|12396|12403.8|12395|44
1674686700000|2023-01-25 22:45:00|12404.6|12396.2|12409.5|12400.9|12411.1|12401.3|12404|12394.9|242
1674687000000|2023-01-25 22:50:00|12409.6|12401|12405.6|12399.4|12410|12401.8|12404.9|12399.1|161
1674687300000|2023-01-25 22:55:00|12405.5|12399.5|12404.3|12396.9|12407.7|12400.7|12404.1|12395.9|203
1674687600000|2023-01-25 23:00:00|12404.5|12398.9|12409|12406|12412.6|12407.7|12403.7|12396.4|194
1674687900000|2023-01-25 23:05:00|12410.5|12404.3|12408.5|12404.9|12410.5|12406.2|12407.5|12402.9|131
1674688200000|2023-01-25 23:10:00|12408.2|12405|12410.7|12408.1|12411.4|12408.5|12406.8|12402.7|251
1674688500000|2023-01-25 23:15:00|12410.6|12407.5|12418.6|12417.1|12420.3|12417.6|12410.4|12407.1|761
1674688800000|2023-01-25 23:20:00|12418.5|12417|12416.4|12414.9|12420|12417.5|12416.1|12414.1|632
1674689100000|2023-01-25 23:25:00|12416.7|12414.5|12416.2|12414.7|12417.4|12415.7|12416.1|12414.3|321
1674689400000|2023-01-25 23:30:00|12416.3|12414.8|12419|12416.9|12419.2|12417.2|12416.2|12414.5|264
1674689700000|2023-01-25 23:35:00|12419.1|12416.8|12416.3|12414.8|12419.6|12417.8|12416.1|12414.1|369
1674690000000|2023-01-25 23:40:00|12416.8|12414.5|12415|12413.5|12417.9|12415.6|12414.9|12413.1|535
1674690300000|2023-01-25 23:45:00|12414.9|12413.4|12413.1|12411|12415.8|12413.8|12412.1|12410.2|457
1674690600000|2023-01-25 23:50:00|12412.9|12411.4|12412.5|12410.4|12414.8|12412.5|12411.9|12410.1|488
1674690900000|2023-01-25 23:55:00|12412.2|12410.7|12411.1|12409.6|12414.1|12411.8|12410.6|12409.1|510
1674691200000|2023-01-26 00:00:00|12411|12409.5|12410.3|12408.8|12412.1|12410|12408.7|12407|564
1674691500000|2023-01-26 00:05:00|12410.4|12408.9|12414|12412.5|12414.7|12412.9|12409.3|12407.7|380
1674691800000|2023-01-26 00:10:00|12414.1|12412.6|12414.4|12412.1|12416.7|12414.9|12413|12411.3|351
1674692100000|2023-01-26 00:15:00|12414.5|12412.2|12417.1|12415.6|12417.9|12416.4|12414|12412.2|367
1674692400000|2023-01-26 00:20:00|12417.2|12415.7|12416.5|12415|12418.3|12416.5|12414.2|12412.3|436
1674692700000|2023-01-26 00:25:00|12416.6|12415.1|12415|12413.5|12417.6|12415.7|12414.9|12413.4|356
1674693000000|2023-01-26 00:30:00|12414.7|12413.2|12414.6|12413.1|12415.2|12413.7|12412.8|12411.3|392
1674693300000|2023-01-26 00:35:00|12414.5|12413|12413|12411.5|12416.3|12414.8|12413|12411.5|334
1674693600000|2023-01-26 00:40:00|12413.1|12411.6|12410.9|12409.4|12413.5|12412|12410.8|12409.3|294
1674693900000|2023-01-26 00:45:00|12411|12409.5|12412.5|12410.3|12413.7|12412.2|12410.4|12408.9|239
1674694200000|2023-01-26 00:50:00|12412.6|12410.4|12411.1|12409.6|12413|12411.2|12410.7|12409.2|486
1674694500000|2023-01-26 00:55:00|12411|12409.5|12408.1|12406.6|12411|12409.5|12407.9|12406.4|333
1674694800000|2023-01-26 01:00:00|12408.2|12406.7|12403|12401.5|12408.2|12406.7|12401|12399.5|415
1674695100000|2023-01-26 01:05:00|12403.3|12401.8|12403|12401.5|12406|12404.5|12402.9|12401.4|279
1674695400000|2023-01-26 01:10:00|12403.3|12401.8|12399.6|12396.9|12403.4|12401.8|12398.8|12396.8|373
1674695700000|2023-01-26 01:15:00|12399.7|12397|12396.1|12394.6|12400.9|12399.1|12395.8|12394.3|488
1674696000000|2023-01-26 01:20:00|12396|12394.5|12399|12397.5|12400.2|12398.7|12396|12394.5|575
1674696300000|2023-01-26 01:25:00|12399.1|12397.6|12397.5|12396|12399.8|12398.2|12396.8|12395.3|498
1674696600000|2023-01-26 01:30:00|12397.4|12395.9|12398.1|12396.6|12399.1|12397.7|12396.8|12395.3|455
1674696900000|2023-01-26 01:35:00|12397.7|12396.2|12403.1|12401.6|12403.7|12402.2|12397.6|12396.1|480
1674697200000|2023-01-26 01:40:00|12404.5|12403|12407|12405.5|12407.2|12405.6|12403.8|12402.3|563
1674697500000|2023-01-26 01:45:00|12407.1|12405.6|12408.2|12406.7|12410.7|12409.2|12406.8|12405.3|549
1674697800000|2023-01-26 01:50:00|12408.1|12406.6|12409.4|12407.9|12410|12408.1|12407.8|12406.1|502
1674698100000|2023-01-26 01:55:00|12409.3|12407.8|12410.8|12409.3|12410.9|12409.4|12408.5|12407.2|405
1674698400000|2023-01-26 02:00:00|12410.4|12408.9|12410|12408.5|12411|12409.5|12409.2|12407.7|315
1674698700000|2023-01-26 02:05:00|12410.1|12408.6|12410.2|12408.7|12411.5|12410|12409.9|12408.4|290
1674699000000|2023-01-26 02:10:00|12410.3|12408.8|12405.8|12404.3|12411.6|12409.9|12403.6|12402.1|440
1674699300000|2023-01-26 02:15:00|12405.7|12404.2|12402.3|12400.8|12406.4|12404.7|12402.3|12400.8|240
1674699600000|2023-01-26 02:20:00|12402.1|12400.6|12402.2|12400.7|12404.9|12403.4|12401.8|12400.2|386
1674699900000|2023-01-26 02:25:00|12402.1|12400.6|12398.5|12397|12403.3|12401.7|12397|12395.5|478
1674700200000|2023-01-26 02:30:00|12398.6|12397.1|12399.4|12397.9|12402.8|12401|12398.5|12396.7|330
1674700500000|2023-01-26 02:35:00|12399.8|12398.3|12400.4|12398.9|12402.9|12401.4|12399.4|12397.9|214
1674700800000|2023-01-26 02:40:00|12400.5|12399|12398|12396.5|12401.1|12399.7|12397.9|12396.4|209
1674701100000|2023-01-26 02:45:00|12398.1|12396.6|12398|12396.5|12398.2|12396.7|12394.2|12392.7|419
1674701400000|2023-01-26 02:50:00|12398.1|12396.6|12398.9|12397.4|12399.3|12397.8|12396.8|12395.4|259
1674701700000|2023-01-26 02:55:00|12399|12397.5|12401.8|12400.3|12402|12400.6|12397.6|12395.8|307
1674702000000|2023-01-26 03:00:00|12401.7|12400.2|12402.2|12400.7|12405|12403.8|12401.3|12399.8|614
1674702300000|2023-01-26 03:05:00|12402|12400.5|12399.8|12398.3|12402.8|12401.3|12398.6|12397.1|402
1674702600000|2023-01-26 03:10:00|12399.7|12398.2|12399.3|12397.8|12401.4|12399.6|12399.2|12397.7|310
1674702900000|2023-01-26 03:15:00|12399.1|12397.6|12397.9|12396.4|12400.1|12398.3|12397.7|12395.9|410
1674703200000|2023-01-26 03:20:00|12397.8|12396.3|12398.4|12396.9|12398.7|12397.2|12396|12394.5|312
1674703500000|2023-01-26 03:25:00|12398.5|12397|12399|12397.5|12400.1|12398.6|12397.4|12395.9|248
1674703800000|2023-01-26 03:30:00|12398.9|12397.4|12397.9|12396.4|12399.3|12397.8|12396.9|12395.1|241
1674704100000|2023-01-26 03:35:00|12398.5|12397|12397.6|12396.1|12401|12399.5|12396.6|12395.1|259
1674704400000|2023-01-26 03:40:00|12397.3|12395.8|12396.8|12395.3|12398.7|12396.8|12396.6|12395.1|190
1674704700000|2023-01-26 03:45:00|12396.7|12395.2|12397.1|12395.6|12399.2|12397.7|12396.7|12395.2|289
1674705000000|2023-01-26 03:50:00|12397|12395.5|12395.5|12394|12397.5|12396|12394.5|12393|303
1674705300000|2023-01-26 03:55:00|12395.3|12393.8|12395.7|12394.2|12397.1|12395.5|12394.9|12393.4|352
1674705600000|2023-01-26 04:00:00|12395.6|12394.1|12399.2|12397.7|12400.1|12398.5|12394.9|12393.4|411
1674705900000|2023-01-26 04:05:00|12399.1|12397.6|12400.4|12398.9|12400.4|12398.9|12397.8|12396.1|300
1674706200000|2023-01-26 04:10:00|12400.2|12398.7|12401.2|12399.7|12401.2|12399.7|12399.5|12398|246
1674706500000|2023-01-26 04:15:00|12401|12399.5|12401.5|12400|12403.5|12402|12400.7|12398.8|262
1674706800000|2023-01-26 04:20:00|12401.4|12399.9|12402.4|12400.9|12403|12401.5|12400.4|12398.9|392
1674707100000|2023-01-26 04:25:00|12402.5|12401|12400.8|12399.3|12402.5|12401|12398.7|12397.2|281
1674707400000|2023-01-26 04:30:00|12400.7|12399.2|12399.6|12398.1|12402.3|12400.8|12399.4|12397.9|293
1674707700000|2023-01-26 04:35:00|12399.7|12398.2|12402|12400.5|12402.1|12400.6|12398.7|12397.2|230
1674708000000|2023-01-26 04:40:00|12401.9|12400.4|12401.7|12400.2|12403.8|12402.3|12401.5|12399.8|200
1674708300000|2023-01-26 04:45:00|12401.9|12400.4|12401.2|12399.7|12402.4|12400.9|12401|12399.5|236
1674708600000|2023-01-26 04:50:00|12401.1|12399.6|12400.1|12398.6|12402|12400.5|12399.7|12398.2|163
1674708900000|2023-01-26 04:55:00|12400|12398.5|12400.5|12399|12401.2|12399.7|12399.8|12398.3|168
1674709200000|2023-01-26 05:00:00|12400.3|12398.8|12398.6|12396.4|12400.3|12398.8|12396.4|12395|229
1674709500000|2023-01-26 05:05:00|12398.7|12396.3|12396.2|12394.7|12398.7|12396.9|12396.1|12394.6|191
1674709800000|2023-01-26 05:10:00|12396.3|12394.8|12394.3|12392.8|12397.3|12395.8|12392.7|12391.2|320
1674710100000|2023-01-26 05:15:00|12394.4|12392.9|12394.9|12393.4|12396.4|12394.7|12393.6|12391.9|261
1674710400000|2023-01-26 05:20:00|12395|12393.5|12395.9|12394.4|12396.4|12394.9|12394.7|12393.2|228
1674710700000|2023-01-26 05:25:00|12395.8|12394.3|12397.1|12395.6|12397.4|12395.8|12394.5|12393|318
1674711000000|2023-01-26 05:30:00|12397.3|12395.8|12395.7|12394.2|12397.4|12395.9|12395.3|12393.8|211
1674711300000|2023-01-26 05:35:00|12395.5|12394|12393.8|12392.3|12395.6|12394.1|12393.6|12392.1|149
1674711600000|2023-01-26 05:40:00|12393.9|12392.4|12393.4|12391.9|12396.1|12394.6|12393|12391.5|235
1674711900000|2023-01-26 05:45:00|12393.3|12391.8|12391.3|12389.8|12393.7|12392|12390.2|12388.7|248
1674712200000|2023-01-26 05:50:00|12391.2|12389.7|12398.9|12397.4|12400.1|12398.3|12391.2|12389.7|383
1674712500000|2023-01-26 05:55:00|12399|12397.5|12401.6|12400.1|12402.1|12400.6|12398.9|12397.4|402
1674712800000|2023-01-26 06:00:00|12401.7|12400.2|12402.4|12400.9|12402.5|12401|12399.8|12398.3|394
1674713100000|2023-01-26 06:05:00|12402.3|12400.8|12404.3|12402.8|12405.2|12403.5|12401.9|12400.4|304
1674713400000|2023-01-26 06:10:00|12404.2|12402.7|12404.9|12403.4|12405.1|12403.6|12402.5|12401|278
1674713700000|2023-01-26 06:15:00|12405|12403.5|12404.7|12403.2|12407.4|12405.9|12404.3|12402.8|332
1674714000000|2023-01-26 06:20:00|12404.8|12403.3|12403.6|12402.1|12404.9|12403.4|12401.1|12399.3|332
1674714300000|2023-01-26 06:25:00|12403.5|12402|12401.5|12400|12404.8|12403.3|12400.8|12399.3|395
1674714600000|2023-01-26 06:30:00|12401.6|12400.1|12401.7|12400.2|12404.3|12402.6|12400.2|12398.7|434
1674714900000|2023-01-26 06:35:00|12401.9|12400.4|12403.4|12401.9|12405.5|12403.5|12401.9|12400.1|419
1674715200000|2023-01-26 06:40:00|12403.5|12402|12404.9|12403.4|12405.8|12404.1|12402.4|12400.9|493
1674715500000|2023-01-26 06:45:00|12404.8|12403.3|12405.8|12404.3|12406.8|12405.3|12403|12401.5|524
1674715800000|2023-01-26 06:50:00|12405.9|12404.4|12408.1|12406.6|12412|12410.5|12405.5|12404|528
1674716100000|2023-01-26 06:55:00|12408.2|12406.7|12402.8|12400.6|12408.4|12406.7|12401.6|12399.8|561
1674716400000|2023-01-26 07:00:00|12402.7|12400.2|12396.2|12394.7|12402.7|12400.5|12390.9|12389.4|896
1674716700000|2023-01-26 07:05:00|12396.3|12394.8|12395.2|12393.7|12399.2|12397.4|12391.9|12390.4|726
1674717000000|2023-01-26 07:10:00|12395.3|12393.8|12390.5|12389|12396.5|12395|12389.3|12387.8|658
1674717300000|2023-01-26 07:15:00|12390.4|12388.9|12388.9|12387.4|12395|12393.3|12385.8|12383.9|715
1674717600000|2023-01-26 07:20:00|12388.8|12387.3|12388|12386.5|12393.5|12392|12386.7|12384.8|590
1674717900000|2023-01-26 07:25:00|12387.9|12386.4|12387.9|12386.4|12391.3|12389.7|12386.7|12385.2|672
1674718200000|2023-01-26 07:30:00|12388.1|12386.6|12394.4|12392.9|12396.4|12394.9|12387.8|12386.2|677
1674718500000|2023-01-26 07:35:00|12394.5|12393|12392.9|12391.4|12394.5|12393|12390.2|12388.7|441
1674718800000|2023-01-26 07:40:00|12393|12391.5|12390.9|12389.4|12393.3|12391.8|12386.6|12385.1|431
1674719100000|2023-01-26 07:45:00|12390.8|12389.3|12396.1|12394.6|12396.1|12394.6|12389.8|12388.3|652
1674719400000|2023-01-26 07:50:00|12396|12394.5|12399.6|12398.1|12401.2|12400.1|12394.6|12393.1|534
1674719700000|2023-01-26 07:55:00|12399.3|12397.8|12409.7|12408.2|12412.5|12411|12399|12397.5|588
1674720000000|2023-01-26 08:00:00|12408.7|12407.8|12398.9|12397.4|12410.2|12409|12398.5|12397|966
1674720300000|2023-01-26 08:05:00|12399|12397.5|12401|12399.5|12402.4|12400.9|12394.9|12393.4|913
1674720600000|2023-01-26 08:10:00|12401.1|12399.6|12407.9|12406.4|12408|12406.5|12400.7|12399.4|785
1674720900000|2023-01-26 08:15:00|12408|12406.5|12418.1|12416.6|12419.1|12417.6|12405.5|12404.1|633
1674721200000|2023-01-26 08:20:00|12418|12416.5|12424.1|12422.6|12431.3|12429.8|12413.3|12411.8|787
1674721500000|2023-01-26 08:25:00|12424.2|12422.7|12417.2|12415.7|12426.5|12425|12416.9|12415.4|642
1674721800000|2023-01-26 08:30:00|12417.1|12415.6|12417.1|12415.6|12420.3|12418.8|12415|12413.5|616
1674722100000|2023-01-26 08:35:00|12417.2|12415.7|12414.8|12413.3|12421.4|12419.9|12412|12410.5|558
1674722400000|2023-01-26 08:40:00|12414.6|12413.1|12410.7|12409.2|12419.5|12418|12408.8|12407.3|680
1674722700000|2023-01-26 08:45:00|12410.9|12409.4|12402.5|12401|12412.1|12410.6|12400.3|12398.8|697
1674723000000|2023-01-26 08:50:00|12402.6|12401.1|12394.9|12393.4|12402.8|12401.3|12389.4|12387.9|792
1674723300000|2023-01-26 08:55:00|12395|12393.5|12394.2|12392.7|12395.6|12394.1|12390.1|12388.6|641
1674723600000|2023-01-26 09:00:00|12394.1|12392.6|12397.2|12395.7|12397.9|12396.4|12391|12389.5|637
1674723900000|2023-01-26 09:05:00|12397.1|12395.6|12390.5|12389|12398.1|12396.6|12386|12384.5|657
1674724200000|2023-01-26 09:10:00|12390.4|12388.9|12389.5|12388|12392.8|12391.3|12389.1|12387.6|575
1674724500000|2023-01-26 09:15:00|12389.6|12388.1|12388.2|12386.7|12390|12388.5|12385.2|12383.7|640
1674724800000|2023-01-26 09:20:00|12388.1|12386.6|12386.8|12385.3|12391.3|12390|12386.8|12385.3|589
1674725100000|2023-01-26 09:25:00|12386.6|12385.1|12377.7|12376.2|12387.5|12386|12375|12373.5|713
1674725400000|2023-01-26 09:30:00|12377.6|12376.1|12378.9|12377.4|12383.8|12382.3|12375.8|12374.3|825
1674725700000|2023-01-26 09:35:00|12379.1|12377.6|12377.3|12375.8|12382.3|12380.8|12376.4|12374.9|598
1674726000000|2023-01-26 09:40:00|12377.4|12375.9|12381.7|12379.6|12383.5|12382|12374.9|12373.5|556
1674726300000|2023-01-26 09:45:00|12381.6|12379.5|12381.7|12380.2|12381.7|12380.2|12377.8|12376.2|635
1674726600000|2023-01-26 09:50:00|12381.8|12380.3|12383.8|12382.3|12388.5|12387|12381|12379.5|649
1674726900000|2023-01-26 09:55:00|12384|12382.5|12385.4|12383.9|12387.6|12386.2|12383.6|12382.1|587
1674727200000|2023-01-26 10:00:00|12385.5|12384|12385.3|12383.8|12388.7|12387.8|12383.2|12381.7|497
1674727500000|2023-01-26 10:05:00|12385.4|12383.9|12385.5|12384|12388.5|12387|12384.8|12383.6|417
1674727800000|2023-01-26 10:10:00|12385.3|12384.4|12386.5|12385|12390|12388.8|12384.1|12382.6|423
1674728100000|2023-01-26 10:15:00|12386.7|12385.2|12383.9|12382.4|12387.1|12385.6|12383.2|12381.7|467
1674728400000|2023-01-26 10:20:00|12383.8|12382.3|12387.3|12385.8|12388.5|12387|12383.1|12381.7|464
1674728700000|2023-01-26 10:25:00|12387.2|12385.7|12391.2|12389.7|12394|12392.5|12386.2|12384.7|568
1674729000000|2023-01-26 10:30:00|12391.4|12389.9|12392.9|12391.4|12396.6|12395.1|12390.1|12388.3|571
1674729300000|2023-01-26 10:35:00|12393.2|12391.7|12401.3|12399.8|12402.3|12400.8|12393.1|12391.6|464
1674729600000|2023-01-26 10:40:00|12401.4|12399.9|12397.9|12396.4|12401.5|12400|12394.9|12393.2|438
1674729900000|2023-01-26 10:45:00|12397.8|12396.3|12393.4|12391.9|12397.8|12396.3|12392.2|12390.4|466
1674730200000|2023-01-26 10:50:00|12393.3|12391.8|12394.1|12392.6|12395.1|12393.6|12391.8|12390.2|387
1674730500000|2023-01-26 10:55:00|12394|12392.5|12396.2|12394.7|12398.3|12396.8|12391.3|12389.5|360
1674730800000|2023-01-26 11:00:00|12396.1|12394.6|12389.2|12387.7|12396.1|12394.9|12388.8|12387.3|389
1674731100000|2023-01-26 11:05:00|12389.5|12388|12397.2|12395.7|12398.7|12397|12389.4|12387.9|394
1674731400000|2023-01-26 11:10:00|12397.3|12395.8|12394.4|12392.9|12399.7|12398.2|12394.1|12392.6|323
1674731700000|2023-01-26 11:15:00|12394.3|12392.8|12398.8|12397.3|12399.9|12398.2|12394.3|12392.8|366
1674732000000|2023-01-26 11:20:00|12398.7|12397.2|12406.6|12405.1|12407.7|12406.2|12396.8|12394.9|314
1674732300000|2023-01-26 11:25:00|12406.5|12405|12400.2|12398.7|12407.3|12405.8|12397.8|12396.3|443
1674732600000|2023-01-26 11:30:00|12400.5|12399|12398.9|12397.4|12402.4|12400.9|12396.2|12394.7|435
1674732900000|2023-01-26 11:35:00|12398.6|12397.1|12395.4|12393.9|12399.6|12398.1|12394.2|12392.7|375
1674733200000|2023-01-26 11:40:00|12395.3|12393.8|12399.1|12397.6|12401.7|12400.2|12395.1|12393.6|400
1674733500000|2023-01-26 11:45:00|12397.7|12396.8|12393.1|12391.6|12398.3|12396.8|12393.1|12391.4|463
1674733800000|2023-01-26 11:50:00|12393|12391.5|12393.2|12391.7|12394.4|12392.9|12391.9|12390.5|357
1674734100000|2023-01-26 11:55:00|12393.4|12391.9|12392.2|12390.7|12398|12396.5|12392.2|12390.7|422
1674734400000|2023-01-26 12:00:00|12392.1|12390.6|12390.4|12388.9|12395.2|12393.7|12388.5|12387.6|464
1674734700000|2023-01-26 12:05:00|12390.3|12388.8|12392.1|12390.6|12392.6|12391.4|12388.8|12387.3|384
1674735000000|2023-01-26 12:10:00|12392.2|12390.7|12390.5|12389|12394.4|12392.9|12389.9|12388.6|367
1674735300000|2023-01-26 12:15:00|12390.7|12389.2|12389.3|12387.8|12391.2|12389.7|12383.4|12382.1|540
1674735600000|2023-01-26 12:20:00|12389.2|12387.7|12387.3|12385.8|12392.5|12391|12387.1|12385.6|447
1674735900000|2023-01-26 12:25:00|12387.5|12386|12391.1|12389.6|12393.7|12392.2|12386.3|12384.8|397
1674736200000|2023-01-26 12:30:00|12390.9|12389.4|12394.2|12392.7|12395.3|12393.8|12390.5|12389|441
1674736500000|2023-01-26 12:35:00|12394.3|12392.8|12389.2|12387.7|12394.3|12393|12389.1|12387.6|284
1674736800000|2023-01-26 12:40:00|12389.1|12387.6|12386.9|12386|12390.5|12389.2|12385.9|12384.7|445
1674737100000|2023-01-26 12:45:00|12386.8|12385.9|12394|12392.5|12394.6|12393.5|12386.8|12385.8|425
1674737400000|2023-01-26 12:50:00|12394.3|12392.8|12401|12399.5|12402.1|12400.8|12393.3|12392.2|413
1674737700000|2023-01-26 12:55:00|12400.7|12399.2|12396.2|12394.7|12401.8|12400.3|12394.5|12393.4|459
1674738000000|2023-01-26 13:00:00|12396.1|12394.6|12392.9|12391.4|12398.1|12396.6|12392|12390.5|566
1674738300000|2023-01-26 13:05:00|12392.8|12391.3|12387.2|12385.7|12393.5|12392|12385.2|12383.7|552
1674738600000|2023-01-26 13:10:00|12387.1|12385.6|12389|12387.5|12390.2|12388.7|12383.4|12382|436
1674738900000|2023-01-26 13:15:00|12389.1|12387.6|12389.2|12387.7|12391.4|12390.2|12386.3|12384.8|536
1674739200000|2023-01-26 13:20:00|12389.4|12387.9|12396.1|12394.6|12396.2|12394.7|12387|12385.5|503
1674739500000|2023-01-26 13:25:00|12395.9|12394.4|12400.3|12392.5|12405.1|12403.6|12395.7|12392.5|768
1674739800000|2023-01-26 13:30:00|12398.9|12392.1|12390.2|12388.7|12401.3|12393.6|12362.3|12360.2|2355
1674740100000|2023-01-26 13:35:00|12390.4|12388.9|12397|12395.5|12403.9|12402.4|12381|12379.5|2028
1674740400000|2023-01-26 13:40:00|12396.8|12395.3|12391.4|12389.7|12401.7|12400.2|12385.7|12384.2|1775
1674740700000|2023-01-26 13:45:00|12391.2|12390.6|12398.4|12396.9|12401.5|12400|12385.5|12384|1594
1674741000000|2023-01-26 13:50:00|12398.5|12397|12400.6|12399.1|12404.7|12403.2|12396.7|12395.2|1117
1674741300000|2023-01-26 13:55:00|12400.8|12399.3|12393.7|12392.2|12401.2|12399.7|12390.2|12388.7|857
1674741600000|2023-01-26 14:00:00|12393.6|12392.1|12404.6|12403.1|12407.2|12405.7|12393.1|12391.6|967
1674741900000|2023-01-26 14:05:00|12404.8|12403.3|12402.4|12400.9|12409.2|12407.7|12401.9|12400.4|791
1674742200000|2023-01-26 14:10:00|12402.3|12400.8|12403.2|12401.7|12404.5|12403|12394.9|12393.4|836
1674742500000|2023-01-26 14:15:00|12403.1|12401.6|12415.3|12413.8|12419.9|12419|12403|12401.5|1077
1674742800000|2023-01-26 14:20:00|12415.2|12413.7|12402.1|12400.6|12418.3|12416.9|12402|12400.5|855
1674743100000|2023-01-26 14:25:00|12402|12400.5|12399.2|12397.7|12402.4|12400.9|12392.9|12391.4|857
1674743400000|2023-01-26 14:30:00|12399.3|12397.8|12401.7|12400.2|12408.3|12406.8|12395.5|12394|1172
1674743700000|2023-01-26 14:35:00|12402|12400.5|12406.3|12404.8|12409.3|12407.9|12399.9|12398.4|1013
1674744000000|2023-01-26 14:40:00|12406.4|12404.9|12396|12394.5|12407.7|12406.3|12393.4|12391.9|998
1674744300000|2023-01-26 14:45:00|12395.4|12393.9|12387|12385.5|12400.3|12399.1|12385.5|12384|925
1674744600000|2023-01-26 14:50:00|12386.8|12385.3|12372.4|12370.9|12387|12385.5|12372.2|12370.7|899
1674744900000|2023-01-26 14:55:00|12372.3|12370.8|12377.6|12373.9|12377.6|12375|12363.3|12362.3|981
1674745200000|2023-01-26 15:00:00|12377.3|12374.6|12381.4|12379.9|12384.7|12383.2|12370.4|12368.5|1487
1674745500000|2023-01-26 15:05:00|12381.5|12380|12373.6|12372.7|12382.1|12380.6|12367.1|12365.6|986
1674745800000|2023-01-26 15:10:00|12373.4|12372.5|12382.9|12381.4|12383.5|12382|12369.2|12368.1|1080
1674746100000|2023-01-26 15:15:00|12383|12381.5|12380.8|12379.3|12383.7|12382.2|12374.9|12373.8|784
1674746400000|2023-01-26 15:20:00|12380.9|12379.4|12377.2|12375.7|12384.5|12383|12374.3|12372.8|882
1674746700000|2023-01-26 15:25:00|12376.9|12375.4|12373.5|12372|12377.3|12375.8|12368|12366.7|813
1674747000000|2023-01-26 15:30:00|12373.3|12371.8|12367.4|12365.9|12375.9|12374.4|12367.3|12365.8|961
1674747300000|2023-01-26 15:35:00|12367.3|12365.8|12362.3|12360.8|12367.3|12365.8|12358.8|12357.5|989
1674747600000|2023-01-26 15:40:00|12362.4|12360.9|12364.6|12363.1|12369.3|12367.8|12359.5|12358|924
1674747900000|2023-01-26 15:45:00|12364.7|12363.2|12368.4|12366.9|12369.3|12368.1|12360.3|12359.2|863
1674748200000|2023-01-26 15:50:00|12368.5|12367|12349.7|12348.2|12370.8|12369.3|12346.3|12344.8|953
1674748500000|2023-01-26 15:55:00|12349.8|12348.3|12356.3|12354.8|12356.5|12355|12346.4|12345.5|1210
1674748800000|2023-01-26 16:00:00|12356|12355.1|12363.4|12361.9|12365.1|12363.6|12354|12352.5|963
1674749100000|2023-01-26 16:05:00|12363.5|12362|12369.2|12367.7|12369.6|12368.7|12360.3|12358.9|743
1674749400000|2023-01-26 16:10:00|12369.1|12367.6|12368.4|12366.9|12371.4|12370.2|12360.5|12359|654
1674749700000|2023-01-26 16:15:00|12368.3|12366.8|12362.6|12361.1|12373.5|12372.4|12359.8|12358.6|831
1674750000000|2023-01-26 16:20:00|12362.5|12361|12346.7|12345.2|12363.3|12361.8|12345.2|12343.8|977
1674750300000|2023-01-26 16:25:00|12347.3|12345.8|12362.6|12361.7|12363.2|12362.3|12346.3|12345.1|862
1674750600000|2023-01-26 16:30:00|12362.5|12361.6|12363.3|12361.8|12366.6|12365.4|12357.1|12355.9|877
1674750900000|2023-01-26 16:35:00|12363.2|12361.7|12360.1|12358.6|12368.2|12366.8|12358.4|12357.5|746
1674751200000|2023-01-26 16:40:00|12360.3|12358.8|12365.6|12364.1|12366.2|12365|12352.3|12350.8|761
1674751500000|2023-01-26 16:45:00|12365.5|12364|12368.2|12366.7|12368.4|12366.9|12363.5|12362|532
1674751800000|2023-01-26 16:50:00|12368.4|12366.9|12363.5|12362|12369.8|12368.3|12362.5|12361|626
1674752100000|2023-01-26 16:55:00|12363.2|12361.7|12368.7|12367.2|12370.4|12368.9|12361.1|12359.6|642
1674752400000|2023-01-26 17:00:00|12368.9|12367.4|12365.4|12363.9|12369.9|12368.4|12363.5|12362.3|568
1674752700000|2023-01-26 17:05:00|12365.3|12363.8|12373.4|12371.9|12374.2|12372.7|12362.5|12361.1|642
1674753000000|2023-01-26 17:10:00|12373.5|12372|12376.5|12375|12379.3|12377.8|12372.5|12371|516
1674753300000|2023-01-26 17:15:00|12376.6|12375.1|12374.7|12373.2|12378|12376.5|12374.2|12372.9|430
1674753600000|2023-01-26 17:20:00|12374.8|12373.3|12374.5|12373|12378.1|12376.6|12373.4|12372.2|421
1674753900000|2023-01-26 17:25:00|12374.6|12373.1|12374.5|12373|12378.3|12376.8|12372.8|12371.3|482
1674754200000|2023-01-26 17:30:00|12374.4|12372.9|12373.4|12371.9|12375.7|12374.5|12371.8|12370.4|565
1674754500000|2023-01-26 17:35:00|12373.3|12371.8|12374.4|12372.9|12377.4|12375.9|12372.8|12371.3|398
1674754800000|2023-01-26 17:40:00|12374.2|12372.7|12373.4|12371.9|12375.6|12374.1|12371.1|12369.8|447
1674755100000|2023-01-26 17:45:00|12373.5|12372|12378.5|12377|12378.7|12377.2|12371.4|12369.9|396
1674755400000|2023-01-26 17:50:00|12378.6|12377.1|12377.7|12376.2|12382.8|12381.4|12377.3|12375.8|431
1674755700000|2023-01-26 17:55:00|12378|12376.5|12375.7|12374.2|12379.1|12377.5|12375.2|12373.9|501
1674756000000|2023-01-26 18:00:00|12375.8|12374.3|12386|12384.5|12389.2|12387.9|12375|12373.5|757
1674756300000|2023-01-26 18:05:00|12386.1|12384.6|12381.1|12380.2|12386.3|12384.8|12379.4|12378.2|538
1674756600000|2023-01-26 18:10:00|12381.2|12380.3|12385.4|12383.9|12386.7|12385.2|12379.8|12378.7|561
1674756900000|2023-01-26 18:15:00|12385.3|12383.8|12384.4|12382.9|12385.9|12384.2|12383.3|12381.9|446
1674757200000|2023-01-26 18:20:00|12384.5|12383|12388.4|12386.9|12388.5|12387|12383.4|12382.1|418
1674757500000|2023-01-26 18:25:00|12388.5|12387|12394.3|12392.8|12395.6|12394.1|12388|12386.5|499
1674757800000|2023-01-26 18:30:00|12394.2|12392.7|12398.1|12396.6|12400|12399.1|12393.8|12392.3|504
1674758100000|2023-01-26 18:35:00|12398|12396.5|12402|12400.5|12403.4|12401.9|12396|12394.8|455
1674758400000|2023-01-26 18:40:00|12401.9|12400.4|12403.1|12401.6|12406.5|12404.8|12400.7|12399.5|452
1674758700000|2023-01-26 18:45:00|12403.2|12401.7|12403.2|12401.7|12406.2|12404.9|12401.9|12400.4|394
1674759000000|2023-01-26 18:50:00|12403.3|12401.8|12401.2|12399.7|12405.7|12404.1|12401.2|12399.7|327
1674759300000|2023-01-26 18:55:00|12400.9|12399.4|12404.6|12403.1|12404.7|12403.3|12399.2|12398.1|357
1674759600000|2023-01-26 19:00:00|12404.5|12403|12404|12402.5|12404.8|12403.3|12401.4|12400.3|408
1674759900000|2023-01-26 19:05:00|12403.9|12402.4|12405.6|12404.1|12406.4|12405.2|12402.4|12400.9|311
1674760200000|2023-01-26 19:10:00|12405.5|12404|12405.3|12403.8|12406.3|12405.1|12404|12402.5|296
1674760500000|2023-01-26 19:15:00|12405.2|12403.7|12404.2|12402.7|12405.6|12404.1|12403.2|12401.7|316
1674760800000|2023-01-26 19:20:00|12404.3|12402.8|12407.7|12406.2|12408.3|12407|12403.8|12402.3|315
1674761100000|2023-01-26 19:25:00|12407.6|12406.1|12402.9|12401.4|12407.6|12406.1|12401.6|12400.1|398
1674761400000|2023-01-26 19:30:00|12402.8|12401.3|12403.4|12401.9|12405.7|12404.2|12402.8|12401.3|271
1674761700000|2023-01-26 19:35:00|12403.5|12402|12406.2|12404.7|12407.7|12406.6|12403.4|12401.9|264
1674762000000|2023-01-26 19:40:00|12406.3|12404.8|12406.4|12404.9|12407.3|12405.9|12405.2|12404|239
1674762300000|2023-01-26 19:45:00|12406.5|12405|12406|12404.5|12407.2|12405.8|12404|12402.8|290
1674762600000|2023-01-26 19:50:00|12406.1|12404.6|12402.9|12401.4|12406.3|12404.8|12400.6|12399.5|311
1674762900000|2023-01-26 19:55:00|12402.3|12401.3|12408.7|12407.8|12408.9|12408|12399.2|12397.7|417
1674763200000|2023-01-26 20:00:00|12408.8|12407.9|12407.3|12405.8|12409.5|12408|12405.6|12404.6|434
1674763500000|2023-01-26 20:05:00|12407.2|12405.7|12409.2|12407.7|12410.3|12409.1|12406.9|12405.6|337
1674763800000|2023-01-26 20:10:00|12409.3|12407.8|12412.3|12410.8|12412.9|12412|12409|12407.5|432
1674764100000|2023-01-26 20:15:00|12412.2|12410.7|12411|12410.1|12412.9|12411.7|12410.1|12409|341
1674764400000|2023-01-26 20:20:00|12410.9|12410|12411.4|12409.9|12413.6|12412.5|12410.1|12409|379
1674764700000|2023-01-26 20:25:00|12411.5|12410|12409.3|12407.8|12413.3|12412.2|12408.6|12407.1|379
1674765000000|2023-01-26 20:30:00|12409.2|12407.7|12410.1|12408.6|12412.2|12410.7|12408.9|12407.7|265
1674765300000|2023-01-26 20:35:00|12410.2|12408.7|12411.1|12409.6|12412.6|12411.1|12410.2|12408.7|249
1674765600000|2023-01-26 20:40:00|12410.9|12409.4|12412.5|12411|12413.3|12411.8|12408.1|12406.6|344
1674765900000|2023-01-26 20:45:00|12412.6|12411.1|12412.2|12410.7|12413.6|12412.1|12411.1|12409.6|202
1674766200000|2023-01-26 20:50:00|12412.3|12410.8|12412.5|12411|12415.5|12414.2|12411.9|12410.5|349
1674766500000|2023-01-26 20:55:00|12412.6|12411.1|12415.1|12413.6|12415.5|12414|12411.7|12410.2|443
1674766800000|2023-01-26 21:00:00|12414.8|12413.3|12412.8|12411.3|12414.8|12413.3|12411.5|12410.1|354
1674767100000|2023-01-26 21:05:00|12412.9|12411.4|12414.4|12412.9|12415.3|12413.8|12412.7|12411.2|205
1674767400000|2023-01-26 21:10:00|12414.3|12412.8|12415.4|12413.9|12415.7|12414|12412.5|12411|251
1674767700000|2023-01-26 21:15:00|12415.3|12413.8|12414.5|12413|12415.6|12414.1|12413.7|12412.6|198
1674768000000|2023-01-26 21:20:00|12414.3|12413.4|12414.6|12413.1|12414.8|12413.4|12413.5|12412|188
1674768300000|2023-01-26 21:25:00|12414.4|12413.5|12413.7|12412.8|12415.1|12413.6|12413.7|12412.4|158
1674768600000|2023-01-26 21:30:00|12413.8|12412.9|12414.2|12412.7|12414.3|12412.9|12413.3|12411.5|105
1674768900000|2023-01-26 21:35:00|12413.8|12412.9|12414.2|12412.7|12414.4|12413|12413.1|12411.8|121
1674769200000|2023-01-26 21:40:00|12414.1|12412.6|12414.7|12413.2|12414.9|12413.4|12413|12411.3|124
1674769500000|2023-01-26 21:45:00|12414.8|12413.3|12415.1|12413.6|12416.7|12414|12413.8|12412|151
1674769800000|2023-01-26 21:50:00|12415.2|12413.7|12414.2|12412|12417.5|12415|12413|12411|213
1674770100000|2023-01-26 21:55:00|12413.7|12412.2|12413.2|12405.2|12415.7|12413.6|12411.5|12404.7|352
1674770400000|2023-01-26 22:00:00|12412.9|12403.1|12407.4|12396.4|12413.7|12403.1|12407.4|12396.4|53
1674770700000|2023-01-26 22:05:00|12407.2|12396.2|12414.4|12403.4|12414.8|12403.8|12407.2|12396.2|71
1674771000000|2023-01-26 22:10:00|12414|12403|12416.2|12406.2|12416.7|12407.5|12413.4|12402.4|66
1674771300000|2023-01-26 22:15:00|12416.3|12406.4|12413.9|12408.4|12416.9|12409.1|12412.5|12406.3|74
1674771600000|2023-01-26 22:20:00|12414|12408.3|12413.5|12406.3|12416.5|12408.7|12412.7|12406.2|88
1674771900000|2023-01-26 22:25:00|12413.4|12406.4|12409.9|12398.9|12413.6|12407.5|12409.6|12398.8|105
1674772200000|2023-01-26 22:30:00|12409.7|12398.7|12404.8|12393.8|12410.8|12399.8|12401.6|12390.6|142
1674772500000|2023-01-26 22:35:00|12404.7|12393.7|12412|12402.4|12413.2|12403.1|12404.7|12393.7|89
1674772800000|2023-01-26 22:40:00|12409.8|12398.8|12412|12402.9|12413.5|12404.1|12405.8|12394.8|185
1674773100000|2023-01-26 22:45:00|12413.1|12403.1|12408.9|12397.9|12413.2|12404.4|12407.7|12396.7|241
1674773400000|2023-01-26 22:50:00|12408.8|12397.8|12411.8|12401.5|12411.9|12401.6|12405.3|12394.3|160
1674773700000|2023-01-26 22:55:00|12412|12401.6|12411.6|12402.1|12413.6|12403.3|12410.1|12399.1|161
1674774000000|2023-01-26 23:00:00|12411.4|12402.6|12415.8|12404.9|12416|12407|12409.8|12400.1|244
1674774300000|2023-01-26 23:05:00|12414|12406.2|12413|12408.9|12416.7|12412.4|12412.9|12405.7|207
1674774600000|2023-01-26 23:10:00|12412.8|12409.4|12417.5|12413.5|12418.3|12415.1|12412.8|12409|311
1674774900000|2023-01-26 23:15:00|12417.7|12413.4|12416.4|12413.6|12418|12415.2|12416|12412.6|627
1674775200000|2023-01-26 23:20:00|12416.3|12413.7|12417.2|12415.7|12419.8|12417.7|12416.3|12413.6|398
1674775500000|2023-01-26 23:25:00|12417.3|12415.8|12418.2|12416.7|12418.9|12417.2|12416.9|12415|252
1674775800000|2023-01-26 23:30:00|12418.1|12416.6|12418.6|12417.1|12419.7|12417.9|12417.5|12416|368
1674776100000|2023-01-26 23:35:00|12418.7|12417.2|12418.4|12416.9|12420|12418.1|12418.4|12416.6|296
1674776400000|2023-01-26 23:40:00|12418.3|12416.8|12417.2|12414.8|12418.5|12417|12416.2|12414.5|338
1674776700000|2023-01-26 23:45:00|12417.3|12414.7|12416.3|12414.8|12417.8|12415.7|12416.3|12414.6|414
1674777000000|2023-01-26 23:50:00|12416.4|12414.9|12415.8|12414.3|12417.7|12416.2|12415.6|12413.8|195
1674777300000|2023-01-26 23:55:00|12415.9|12414.4|12415.8|12412.9|12416.5|12415|12414.1|12412.4|448
1674777600000|2023-01-27 00:00:00|12415.7|12413|12416.3|12414.8|12417.6|12415.7|12414.8|12413|488
1674777900000|2023-01-27 00:05:00|12416.4|12414.9|12415.8|12413.5|12417.1|12415.6|12414.2|12412.7|328
1674778200000|2023-01-27 00:10:00|12416|12413.6|12416.4|12414.9|12418|12416.5|12415.4|12413.6|327
1674778500000|2023-01-27 00:15:00|12416.5|12415|12418.4|12416.9|12419|12417.9|12416.3|12414.8|298
1674778800000|2023-01-27 00:20:00|12418.3|12416.8|12418.3|12416.8|12418.9|12417.4|12417.9|12416.4|253
1674779100000|2023-01-27 00:25:00|12418.2|12416.7|12417.4|12415.9|12419.3|12417.8|12417.1|12415.6|507
1674779400000|2023-01-27 00:30:00|12417.5|12416|12418.5|12417|12418.9|12417.4|12417.2|12415.7|267
1674779700000|2023-01-27 00:35:00|12418.4|12416.9|12417.4|12415.9|12418.7|12417.1|12416.9|12415.3|430
1674780000000|2023-01-27 00:40:00|12417.6|12416.1|12416.4|12414.9|12419.7|12417.9|12416.1|12414.6|434
1674780300000|2023-01-27 00:45:00|12416.3|12414.8|12415|12413.5|12417.1|12415.6|12413.7|12412.2|331
1674780600000|2023-01-27 00:50:00|12415.2|12413.7|12411.9|12410.4|12418.4|12416.9|12410.8|12409.4|781
1674780900000|2023-01-27 00:55:00|12410.7|12409.8|12418.5|12417|12419|12417.5|12410.7|12409.2|618
1674781200000|2023-01-27 01:00:00|12418.4|12416.9|12416.2|12414.7|12419.6|12417.7|12415.2|12413.7|510
1674781500000|2023-01-27 01:05:00|12416.3|12414.8|12414.6|12413.1|12417.2|12415.7|12412.6|12411.3|305
1674781800000|2023-01-27 01:10:00|12414.8|12413.3|12409.7|12407.6|12415.6|12413.8|12409|12407.1|374
1674782100000|2023-01-27 01:15:00|12409.6|12407.5|12410.6|12409.1|12411.5|12410|12407.6|12405.8|324
1674782400000|2023-01-27 01:20:00|12410.5|12409|12403.1|12401.6|12411.5|12410|12402.8|12401.2|358
1674782700000|2023-01-27 01:25:00|12403.2|12401.7|12405.5|12404|12406.4|12404.6|12403|12401.3|294
1674783000000|2023-01-27 01:30:00|12405.4|12403.9|12406.1|12404.6|12408.6|12407.1|12405.1|12403.6|267
1674783300000|2023-01-27 01:35:00|12405.9|12404.4|12409.3|12407.8|12410.5|12409|12404.6|12402.9|374
1674783600000|2023-01-27 01:40:00|12409.4|12407.9|12403|12401.5|12409.7|12408.2|12402.9|12401.4|368
1674783900000|2023-01-27 01:45:00|12403.1|12401.6|12401|12399.5|12403.3|12401.8|12400|12398.3|415
1674784200000|2023-01-27 01:50:00|12401.1|12399.6|12404.3|12402.8|12405.4|12403.8|12400.3|12398.5|563
1674784500000|2023-01-27 01:55:00|12404.2|12402.7|12404.7|12403.2|12405.5|12403.3|12403|12401.2|460
1674784800000|2023-01-27 02:00:00|12404.6|12403.1|12404.3|12402.2|12405.4|12403.6|12403.4|12401.5|489
1674785100000|2023-01-27 02:05:00|12404|12402.5|12403.7|12402.2|12404.7|12402.7|12401.9|12400|406
1674785400000|2023-01-27 02:10:00|12403.8|12402.3|12403.6|12402.1|12405.3|12403.3|12403.1|12401.6|347
1674785700000|2023-01-27 02:15:00|12404|12402.5|12403.1|12401.6|12404.4|12402.7|12401.9|12400.1|296
1674786000000|2023-01-27 02:20:00|12403.2|12401.7|12398.5|12397|12403.2|12401.7|12397.9|12396|450
1674786300000|2023-01-27 02:25:00|12398.7|12397.2|12400.1|12398.6|12400.7|12399.1|12397.1|12395.6|359
1674786600000|2023-01-27 02:30:00|12400.3|12398.8|12402.2|12401.3|12404.6|12403.2|12400|12398.3|351
1674786900000|2023-01-27 02:35:00|12402.6|12401.1|12404.7|12403.2|12404.8|12403.9|12402.3|12400.8|395
1674787200000|2023-01-27 02:40:00|12404.5|12403.6|12401.2|12399.7|12404.8|12403.9|12400.5|12399|377
1674787500000|2023-01-27 02:45:00|12401.1|12399.6|12401.2|12399.7|12402.1|12400.3|12400.1|12398.1|352
1674787800000|2023-01-27 02:50:00|12401.3|12399.8|12397.6|12396.1|12402.4|12400.8|12397.3|12395.5|340
1674788100000|2023-01-27 02:55:00|12397.7|12396.2|12395.9|12394.4|12399.4|12397.9|12395.2|12393.7|191
1674788400000|2023-01-27 03:00:00|12396|12394.5|12396|12394.5|12397|12395.2|12395.3|12393.4|211
1674788700000|2023-01-27 03:05:00|12396.2|12394.7|12395.7|12394.2|12396.4|12394.9|12395.4|12393|220
1674789000000|2023-01-27 03:10:00|12395.6|12394.1|12396.1|12394.6|12397.7|12396.2|12395.1|12393.3|222
1674789300000|2023-01-27 03:15:00|12396.2|12394.7|12396.2|12394.7|12397.8|12395.8|12394.1|12392.1|262
1674789600000|2023-01-27 03:20:00|12396.4|12394.9|12397.2|12395.7|12397.8|12396|12396.1|12394.2|215
1674789900000|2023-01-27 03:25:00|12397.3|12395.8|12392.7|12391.2|12397.4|12395.9|12391.3|12389.8|441
1674790200000|2023-01-27 03:30:00|12392.8|12391.3|12391.3|12389.8|12393.5|12392|12391.1|12389.6|362
1674790500000|2023-01-27 03:35:00|12391.2|12389.7|12390.8|12389.3|12391.8|12390.3|12389.7|12388.2|360
1674790800000|2023-01-27 03:40:00|12390.7|12389.2|12390.3|12388.8|12391.4|12389.9|12388.8|12387.3|390
1674791100000|2023-01-27 03:45:00|12390.4|12388.9|12388.8|12387.3|12392|12390.1|12388.7|12387.2|331
1674791400000|2023-01-27 03:50:00|12388.7|12387.2|12390.1|12388.6|12391.2|12389.3|12388.2|12386.4|532
1674791700000|2023-01-27 03:55:00|12389.8|12388.3|12388.5|12387|12390.9|12389.2|12388.3|12386.3|470
1674792000000|2023-01-27 04:00:00|12388.4|12386.9|12385.2|12383.7|12388.6|12387.1|12383.4|12381.9|441
1674792300000|2023-01-27 04:05:00|12385.3|12383.8|12386.4|12384.9|12386.4|12384.9|12383.6|12381.8|233
1674792600000|2023-01-27 04:10:00|12386.5|12385|12387.1|12385.6|12387.4|12385.8|12386.1|12384.2|245
1674792900000|2023-01-27 04:15:00|12387|12385.5|12385.4|12383.9|12387.4|12385.9|12384.6|12383|271
1674793200000|2023-01-27 04:20:00|12385.3|12383.8|12385.3|12383.8|12385.9|12384.1|12384.3|12382.6|215
1674793500000|2023-01-27 04:25:00|12385.2|12383.7|12384.4|12382.9|12386.7|12385|12384.1|12382.2|152
1674793800000|2023-01-27 04:30:00|12384.3|12382.8|12386.4|12384.9|12387.2|12385.1|12384.1|12382.6|205
1674794100000|2023-01-27 04:35:00|12386.3|12384.8|12381.5|12379.4|12386.5|12385|12381.1|12379.4|239
1674794400000|2023-01-27 04:40:00|12381.2|12379.7|12381.4|12379.9|12382.6|12380.9|12380.8|12379.1|212
1674794700000|2023-01-27 04:45:00|12381.3|12379.8|12382.2|12380.7|12382.4|12380.7|12380.6|12378.6|181
1674795000000|2023-01-27 04:50:00|12382.6|12380.4|12385.8|12383.7|12385.9|12384|12382.2|12380.4|190
1674795300000|2023-01-27 04:55:00|12385.2|12383.6|12380.4|12378.9|12386.9|12384.9|12380.1|12378.2|262
1674795600000|2023-01-27 05:00:00|12380.3|12378.8|12380.3|12378.8|12381.3|12379.9|12378|12376.2|238
1674795900000|2023-01-27 05:05:00|12380.2|12378.7|12380.4|12378.9|12381.9|12380.4|12379.5|12378|233
1674796200000|2023-01-27 05:10:00|12380.3|12378.8|12380.7|12379.2|12382.8|12381.3|12380.1|12378.3|248
1674796500000|2023-01-27 05:15:00|12380.6|12379.1|12380.6|12379.1|12380.8|12379.7|12379.9|12378.1|217
1674796800000|2023-01-27 05:20:00|12380.8|12379.3|12380.1|12378.6|12380.9|12379.4|12379.3|12377.6|282
1674797100000|2023-01-27 05:25:00|12380.2|12378.7|12380.5|12379|12380.9|12379.2|12379.5|12377.7|240
1674797400000|2023-01-27 05:30:00|12380.6|12379.1|12382.2|12380.7|12383.7|12382.2|12380.4|12378.9|323
1674797700000|2023-01-27 05:35:00|12382.1|12380.6|12380.7|12379.2|12383.6|12382.1|12380|12378.2|430
1674798000000|2023-01-27 05:40:00|12380.6|12379.1|12380.9|12379.4|12381.4|12379.9|12379.8|12378.2|319
1674798300000|2023-01-27 05:45:00|12381|12379.5|12381.3|12379.8|12383.6|12382.1|12380.1|12378.4|345
1674798600000|2023-01-27 05:50:00|12381.2|12379.7|12381.1|12379.6|12382.6|12381.1|12379.8|12377.9|199
1674798900000|2023-01-27 05:55:00|12381|12379.5|12382.5|12381|12382.6|12381.1|12379.9|12378.4|223
1674799200000|2023-01-27 06:00:00|12382.4|12380.9|12382.1|12380.6|12383.5|12382|12380|12378.1|380
1674799500000|2023-01-27 06:05:00|12382.2|12380.7|12380.5|12379|12382.6|12381.1|12380.2|12378.7|222
1674799800000|2023-01-27 06:10:00|12380.8|12378.5|12381.2|12379.7|12382|12380.5|12377.2|12375.7|336
1674800100000|2023-01-27 06:15:00|12381.1|12379.6|12381.9|12380.4|12383.3|12381.8|12380.3|12378.8|369
1674800400000|2023-01-27 06:20:00|12382|12380.5|12382.7|12380.5|12382.8|12381.2|12380.1|12378.6|268
1674800700000|2023-01-27 06:25:00|12382.4|12380.9|12381.2|12379.7|12382.4|12380.9|12378.9|12377|190
1674801000000|2023-01-27 06:30:00|12381.1|12379.6|12376.3|12374.8|12381.3|12379.8|12376.3|12374.8|332
1674801300000|2023-01-27 06:35:00|12376.8|12374.7|12373.3|12371.2|12377.5|12376|12372.2|12370.7|350
1674801600000|2023-01-27 06:40:00|12373.1|12371.6|12370.8|12369.3|12373.3|12371.7|12367.9|12366.4|427
1674801900000|2023-01-27 06:45:00|12370.7|12369.2|12365.2|12363.7|12371.7|12370.2|12364.2|12362.3|487
1674802200000|2023-01-27 06:50:00|12365.1|12363.6|12367.1|12365.6|12368|12366.5|12363.8|12362.3|313
1674802500000|2023-01-27 06:55:00|12367.3|12365.8|12370.5|12369|12373.4|12371.6|12365.9|12364.4|389
1674802800000|2023-01-27 07:00:00|12369.9|12368.4|12367|12365.5|12370.8|12369|12364.4|12362.9|509
1674803100000|2023-01-27 07:05:00|12366.9|12365.4|12373.8|12372.3|12374.6|12373.1|12365.4|12363.9|540
1674803400000|2023-01-27 07:10:00|12373.6|12372.1|12372.5|12371|12373.7|12372.2|12370.2|12368.7|405
1674803700000|2023-01-27 07:15:00|12372.6|12371.1|12376.6|12375.1|12377.3|12375.8|12372.5|12370.9|476
1674804000000|2023-01-27 07:20:00|12376.7|12375.2|12378.4|12376.9|12380.3|12378.8|12376.6|12375.1|485
1674804300000|2023-01-27 07:25:00|12378.3|12376.8|12378.2|12376.7|12379.5|12378|12377.4|12375.9|382
1674804600000|2023-01-27 07:30:00|12378.1|12376.6|12380.5|12379|12380.5|12379.4|12375.4|12373.9|530
1674804900000|2023-01-27 07:35:00|12380.4|12378.9|12381.1|12379.6|12381.5|12380|12377.5|12376|390
1674805200000|2023-01-27 07:40:00|12381|12379.5|12378.4|12376.9|12381.2|12379.7|12374|12372.5|387
1674805500000|2023-01-27 07:45:00|12378.5|12377|12375.6|12374.1|12379.6|12378.1|12373.7|12372.2|386
1674805800000|2023-01-27 07:50:00|12375.5|12374|12377.9|12376.4|12378.8|12377.7|12373.3|12371.8|359
1674806100000|2023-01-27 07:55:00|12377.8|12376.3|12376.7|12375.2|12382|12380.5|12375.4|12373.9|568
1674806400000|2023-01-27 08:00:00|12376.6|12375.1|12380.7|12379.2|12382.9|12381.5|12376.1|12374.8|631
1674806700000|2023-01-27 08:05:00|12380.5|12379|12378.2|12376.7|12380.5|12379|12376|12374.5|545
1674807000000|2023-01-27 08:10:00|12378.4|12376.9|12372.2|12370.7|12378.4|12376.9|12369.3|12367.8|556
1674807300000|2023-01-27 08:15:00|12371.9|12370.4|12361.4|12359.9|12372.4|12370.9|12361.2|12359.7|586
1674807600000|2023-01-27 08:20:00|12361.5|12360|12364.6|12363.1|12365.3|12363.8|12360.2|12358.7|489
1674807900000|2023-01-27 08:25:00|12364.4|12362.9|12364.6|12363.1|12371.7|12370.2|12361.4|12359.9|600
1674808200000|2023-01-27 08:30:00|12365|12363.5|12373|12371.5|12374.9|12373.1|12364.7|12363.2|553
1674808500000|2023-01-27 08:35:00|12373.1|12371.6|12374.9|12373.4|12380.8|12379.3|12373|12371.5|580
1674808800000|2023-01-27 08:40:00|12374.8|12373.3|12371.3|12369.8|12380.2|12378.5|12371.2|12369.7|552
1674809100000|2023-01-27 08:45:00|12371.2|12369.7|12379.7|12378.2|12379.8|12378.3|12371.2|12369.7|523
1674809400000|2023-01-27 08:50:00|12379.6|12378.1|12381.7|12380.2|12382.8|12381.3|12379.5|12377.9|468
1674809700000|2023-01-27 08:55:00|12381.8|12380.3|12382.6|12381.1|12383.1|12381.6|12376.5|12375|424
1674810000000|2023-01-27 09:00:00|12382.5|12381|12384.6|12383.1|12389.4|12387.9|12380.4|12378.9|621
1674810300000|2023-01-27 09:05:00|12384.7|12383.2|12385.6|12384.1|12390.5|12389.2|12384.3|12382.8|442
1674810600000|2023-01-27 09:10:00|12385.7|12384.2|12386.7|12385.2|12387.8|12386.4|12383.2|12381.7|521
1674810900000|2023-01-27 09:15:00|12386.6|12385.1|12384.5|12383|12389|12387.5|12383.2|12381.7|550
1674811200000|2023-01-27 09:20:00|12384.6|12383.1|12380.2|12378.7|12388.4|12387.2|12377.1|12375.6|544
1674811500000|2023-01-27 09:25:00|12380.5|12379|12381|12379.5|12382.6|12381.1|12376.2|12374.9|531
1674811800000|2023-01-27 09:30:00|12380.9|12379.4|12376.4|12374.9|12382|12380.5|12374.1|12372.6|519
1674812100000|2023-01-27 09:35:00|12376.3|12374.8|12375.5|12374|12379.7|12378.8|12375|12373.6|473
1674812400000|2023-01-27 09:40:00|12375.6|12374.1|12369.4|12367.9|12375.9|12374.4|12368.7|12367.2|486
1674812700000|2023-01-27 09:45:00|12369.3|12367.8|12369.5|12368|12370.3|12368.8|12365.1|12364.2|447
1674813000000|2023-01-27 09:50:00|12369.3|12367.8|12370.4|12368.9|12377.1|12375.6|12368.2|12366.7|521
1674813300000|2023-01-27 09:55:00|12370.5|12369|12371.6|12370.1|12372.5|12371|12369.4|12367.9|488
1674813600000|2023-01-27 10:00:00|12371.5|12370|12378.5|12377.6|12378.5|12377.6|12366.4|12365.3|511
1674813900000|2023-01-27 10:05:00|12378.4|12377.5|12380.3|12378.8|12382.7|12381.7|12378.1|12376.8|476
1674814200000|2023-01-27 10:10:00|12380.5|12379|12379.4|12377.9|12383.5|12382|12378.1|12376.7|567
1674814500000|2023-01-27 10:15:00|12379.5|12378|12375.8|12374.3|12381.7|12380|12374.6|12373.3|467
1674814800000|2023-01-27 10:20:00|12375.9|12374.4|12379.4|12377.9|12379.9|12378.6|12374.4|12372.9|506
1674815100000|2023-01-27 10:25:00|12379.3|12377.8|12377.4|12375.9|12381.4|12380|12376.3|12375.1|536
1674815400000|2023-01-27 10:30:00|12377.5|12376|12372.2|12371.3|12378.5|12377.1|12370|12368.8|471
1674815700000|2023-01-27 10:35:00|12372.6|12371.1|12377.4|12375.9|12378.9|12377.4|12372.5|12371.1|531
1674816000000|2023-01-27 10:40:00|12377.5|12376|12384.5|12383|12385|12383.5|12377.5|12376|401
1674816300000|2023-01-27 10:45:00|12384.4|12382.9|12379|12377.5|12384.4|12382.9|12378.1|12376.8|375
1674816600000|2023-01-27 10:50:00|12379.3|12377.8|12379.4|12377.9|12380.6|12379.2|12377.1|12375.9|344
1674816900000|2023-01-27 10:55:00|12379.3|12377.8|12375.1|12373.6|12380.9|12379.4|12372.2|12371|420
1674817200000|2023-01-27 11:00:00|12374.9|12373.4|12377.9|12376.4|12378.6|12377.1|12373.2|12372|528
1674817500000|2023-01-27 11:05:00|12378.1|12376.6|12382.6|12381.1|12382.9|12381.2|12377.9|12376.4|474
1674817800000|2023-01-27 11:10:00|12382.8|12381.3|12383.6|12382.1|12383.9|12382.4|12382.5|12381|299
1674818100000|2023-01-27 11:15:00|12383.7|12382.2|12383.2|12381.7|12385.6|12384.3|12382.4|12380.9|379
1674818400000|2023-01-27 11:20:00|12383.1|12381.6|12377.3|12375.8|12383.6|12382.2|12375.1|12374|493
1674818700000|2023-01-27 11:25:00|12377.4|12375.9|12369.5|12368|12380.1|12378.6|12368.4|12366.8|510
1674819000000|2023-01-27 11:30:00|12369.3|12367.8|12361.4|12359.9|12372|12370.7|12361.3|12359.8|581
1674819300000|2023-01-27 11:35:00|12361.3|12359.8|12370.5|12369|12370.7|12369.2|12360.4|12359.4|484
1674819600000|2023-01-27 11:40:00|12370.4|12368.9|12367.4|12366.5|12371.6|12370.1|12366.5|12365|369
1674819900000|2023-01-27 11:45:00|12367.3|12366.4|12367|12365.5|12368.8|12367.6|12365.1|12364.2|433
1674820200000|2023-01-27 11:50:00|12367.5|12366.6|12366.5|12365.6|12368|12366.9|12365|12364.1|431
1674820500000|2023-01-27 11:55:00|12366.6|12365.7|12370.8|12369.3|12370.8|12369.3|12365.1|12364|476
1674820800000|2023-01-27 12:00:00|12371|12369.5|12366.4|12364.9|12371.7|12370.2|12365.3|12363.9|420
1674821100000|2023-01-27 12:05:00|12366.3|12364.8|12366.5|12365|12368.4|12367.4|12365.7|12364.5|445
1674821400000|2023-01-27 12:10:00|12366.4|12364.9|12369.5|12368|12369.7|12368.2|12366|12364.9|357
1674821700000|2023-01-27 12:15:00|12369.6|12368.1|12368.8|12367.3|12373.4|12371.9|12368.8|12367.3|353
1674822000000|2023-01-27 12:20:00|12368.7|12367.2|12363.8|12362.9|12370|12368.7|12363.6|12362.7|421
1674822300000|2023-01-27 12:25:00|12363.7|12362.8|12365.3|12363.8|12366.2|12365|12363.3|12362.3|538
1674822600000|2023-01-27 12:30:00|12364.9|12364|12365.9|12364.4|12367.2|12365.7|12364.1|12362.8|511
1674822900000|2023-01-27 12:35:00|12365.7|12364.2|12363.6|12362.1|12365.9|12364.8|12362.8|12361.4|366
1674823200000|2023-01-27 12:40:00|12363.7|12362.2|12372.4|12371.5|12373.8|12372.9|12363.6|12362.1|421
1674823500000|2023-01-27 12:45:00|12372.5|12371.6|12366.9|12365.4|12372.5|12371.6|12365.6|12364.1|467
1674823800000|2023-01-27 12:50:00|12366.8|12365.3|12369.7|12368.2|12369.7|12368.2|12363.6|12362.6|432
1674824100000|2023-01-27 12:55:00|12369.6|12368.1|12366.4|12364.9|12369.9|12369|12364.9|12363.7|615
1674824400000|2023-01-27 13:00:00|12366.3|12364.8|12364.4|12362.9|12367|12365.8|12356.6|12355.1|573
1674824700000|2023-01-27 13:05:00|12364.3|12362.8|12364.1|12362.6|12367.6|12366.1|12361.3|12360|512
1674825000000|2023-01-27 13:10:00|12363.9|12362.4|12363.6|12362.1|12367.6|12366.1|12362.5|12361.3|554
1674825300000|2023-01-27 13:15:00|12363.5|12362|12362.6|12361.1|12364.8|12363.6|12361.7|12360.3|471
1674825600000|2023-01-27 13:20:00|12362|12361|12364.4|12362.9|12365.6|12364.3|12360.2|12358.7|555
1674825900000|2023-01-27 13:25:00|12364.5|12363|12375.5|12364.5|12375.5|12372.3|12364.4|12362.9|575
1674826200000|2023-01-27 13:30:00|12375.4|12364.7|12387.7|12386.2|12392.4|12390.9|12365.6|12358.3|1323
1674826500000|2023-01-27 13:35:00|12387.6|12386.1|12381.1|12379.6|12388.1|12386.6|12376|12374.4|1008
1674826800000|2023-01-27 13:40:00|12381.3|12379.8|12374.7|12373.2|12383.2|12381.7|12374.5|12373|736
1674827100000|2023-01-27 13:45:00|12374.6|12373.1|12377.4|12375.9|12382.5|12381.3|12374.3|12373.1|722
1674827400000|2023-01-27 13:50:00|12377.5|12376|12377.6|12376.1|12380.7|12379.8|12373.2|12371.9|739
1674827700000|2023-01-27 13:55:00|12377.7|12376.2|12369.2|12367.7|12380.5|12379|12368.8|12367.3|638
1674828000000|2023-01-27 14:00:00|12369.3|12367.8|12373.6|12372.1|12376.4|12375.5|12369.3|12367.8|830
1674828300000|2023-01-27 14:05:00|12373.7|12372.2|12367.3|12365.8|12374.7|12373.2|12367.3|12365.8|638
1674828600000|2023-01-27 14:10:00|12367.5|12366|12358.7|12357.2|12367.5|12366|12348.6|12347.1|871
1674828900000|2023-01-27 14:15:00|12358.5|12357|12356.3|12354.8|12362.2|12360.7|12353.9|12352.7|846
1674829200000|2023-01-27 14:20:00|12356.4|12354.9|12351.5|12350|12358.4|12356.9|12348.5|12347.6|757
1674829500000|2023-01-27 14:25:00|12351.6|12350.1|12355|12353.5|12359|12357.5|12349.3|12347.8|869
1674829800000|2023-01-27 14:30:00|12354.7|12353.2|12354.8|12353.9|12357|12355.5|12350|12348.5|894
1674830100000|2023-01-27 14:35:00|12354.9|12354|12365.2|12363.7|12370.7|12369.2|12352.9|12351.4|902
1674830400000|2023-01-27 14:40:00|12365.3|12363.8|12377.8|12376.9|12379.1|12377.9|12363.4|12361.9|996
1674830700000|2023-01-27 14:45:00|12377.7|12376.2|12397|12396.1|12398|12397.1|12377.5|12376.2|1057
1674831000000|2023-01-27 14:50:00|12396.8|12395.9|12389.3|12388.4|12398.3|12397.4|12388.9|12387.4|951
1674831300000|2023-01-27 14:55:00|12389.4|12388.5|12386.1|12381.4|12389.7|12388.5|12381.7|12378.5|832
1674831600000|2023-01-27 15:00:00|12387.5|12382.5|12381.2|12379.7|12390.2|12385.2|12373.4|12371.6|1362
1674831900000|2023-01-27 15:05:00|12381.3|12379.8|12393.3|12391.8|12397.9|12396.4|12380.3|12379.4|1106
1674832200000|2023-01-27 15:10:00|12393.4|12391.9|12392|12390.5|12395.3|12393.8|12386.5|12385.3|756
1674832500000|2023-01-27 15:15:00|12391.6|12390.1|12384.7|12383.2|12392.7|12391.2|12383.6|12382.1|733
1674832800000|2023-01-27 15:20:00|12384.6|12383.1|12378.6|12377.1|12387.8|12386.3|12378.5|12377|737
1674833100000|2023-01-27 15:25:00|12378.7|12377.8|12375.5|12374|12380.5|12379.1|12373.4|12372.1|738
1674833400000|2023-01-27 15:30:00|12375.4|12373.9|12376.1|12374.6|12379|12377.5|12371.8|12370.3|742
1674833700000|2023-01-27 15:35:00|12376|12374.5|12374.8|12373.3|12382.8|12381.7|12374.4|12373|803
1674834000000|2023-01-27 15:40:00|12374.5|12373|12366.3|12365.4|12374.5|12373.3|12360.9|12359.4|937
1674834300000|2023-01-27 15:45:00|12366.4|12365.5|12358.6|12357.1|12366.7|12365.5|12348.9|12347.4|1239
1674834600000|2023-01-27 15:50:00|12358.7|12357.2|12358.9|12357.4|12360.8|12359.7|12346|12344.7|1182
1674834900000|2023-01-27 15:55:00|12358.4|12357.5|12358.9|12357.4|12359|12357.8|12348.8|12347.9|1232
1674835200000|2023-01-27 16:00:00|12358.8|12357.3|12372.2|12370.7|12372.5|12371|12357.4|12356.5|1124
1674835500000|2023-01-27 16:05:00|12372.3|12370.8|12366.9|12365.4|12376.1|12374.6|12366.6|12365.4|824
1674835800000|2023-01-27 16:10:00|12367.4|12365.9|12376.7|12375.2|12377|12375.8|12366.3|12364.8|664
1674836100000|2023-01-27 16:15:00|12376.8|12375.3|12380.2|12378.7|12383.3|12382.1|12376.5|12375|682
1674836400000|2023-01-27 16:20:00|12380.3|12378.8|12379.9|12378.4|12382.9|12381.4|12377.7|12376.5|627
1674836700000|2023-01-27 16:25:00|12379.8|12378.3|12381.8|12380.9|12384.2|12382.7|12379.3|12377.8|607
1674837000000|2023-01-27 16:30:00|12381.9|12381|12390.5|12389|12391.6|12390.7|12381.9|12381|735
1674837300000|2023-01-27 16:35:00|12390.8|12389.6|12385.2|12384.3|12391.2|12390.3|12385|12383.9|687
1674837600000|2023-01-27 16:40:00|12385.4|12384.5|12386.4|12384.9|12390.7|12389.2|12385.2|12384|588
1674837900000|2023-01-27 16:45:00|12386.3|12384.8|12385.8|12384.3|12392|12390.7|12384.6|12383.1|482
1674838200000|2023-01-27 16:50:00|12385.9|12384.4|12378.6|12377.1|12386.8|12385.3|12377.9|12376.4|591
1674838500000|2023-01-27 16:55:00|12378.7|12377.2|12377.5|12376.6|12382|12380.5|12377.4|12376.5|438
1674838800000|2023-01-27 17:00:00|12377.8|12376.3|12377.1|12375.6|12380.7|12379.6|12376|12374.5|503
1674839100000|2023-01-27 17:05:00|12377|12375.5|12377.3|12375.8|12380|12378.6|12376.3|12374.8|477
1674839400000|2023-01-27 17:10:00|12377.2|12375.7|12383.1|12382.2|12383.1|12382.2|12375.3|12373.8|471
1674839700000|2023-01-27 17:15:00|12383.4|12381.9|12387.6|12386.1|12387.7|12386.5|12383|12381.7|435
1674840000000|2023-01-27 17:20:00|12387.7|12386.2|12387.1|12385.6|12389.1|12387.7|12384.8|12383.6|473
1674840300000|2023-01-27 17:25:00|12387|12385.5|12382.1|12380.6|12387.3|12386.2|12380.6|12379.4|482
1674840600000|2023-01-27 17:30:00|12382.2|12380.7|12387.6|12386.1|12387.8|12386.3|12381.9|12380.4|358
1674840900000|2023-01-27 17:35:00|12387.7|12386.2|12386.5|12385|12388.4|12387.2|12385|12383.5|348
1674841200000|2023-01-27 17:40:00|12386.7|12385.2|12387.4|12385.9|12388.3|12387.1|12385.9|12384.5|325
1674841500000|2023-01-27 17:45:00|12387.3|12385.8|12393.6|12392.1|12395.1|12393.8|12386.9|12385.7|309
1674841800000|2023-01-27 17:50:00|12393.3|12391.8|12397.4|12395.9|12399.1|12397.6|12392.7|12391.8|443
1674842100000|2023-01-27 17:55:00|12397.5|12396|12392.3|12391.4|12397.5|12396.2|12392.2|12391.3|412
1674842400000|2023-01-27 18:00:00|12392.4|12391.5|12388.4|12386.9|12392.8|12391.6|12386.1|12384.9|503
1674842700000|2023-01-27 18:05:00|12388.5|12387|12387.7|12386.2|12392.7|12391.2|12387.7|12386.2|441
1674843000000|2023-01-27 18:10:00|12387.6|12386.1|12391.6|12390.1|12392.5|12391.4|12386.6|12385.1|377
1674843300000|2023-01-27 18:15:00|12391.5|12390|12386.8|12385.3|12391.5|12390|12386.1|12384.7|489
1674843600000|2023-01-27 18:20:00|12386.9|12385.4|12385.9|12384.4|12386.9|12385.4|12383.9|12382.6|368
1674843900000|2023-01-27 18:25:00|12386|12384.5|12382.8|12381.3|12386.1|12384.6|12382.3|12380.8|399
1674844200000|2023-01-27 18:30:00|12382.9|12381.4|12386.7|12385.2|12387.1|12385.6|12382.4|12381.1|323
1674844500000|2023-01-27 18:35:00|12386.6|12385.1|12387.6|12386.1|12387.6|12386.3|12384.2|12383|340
1674844800000|2023-01-27 18:40:00|12387.4|12385.9|12391.1|12390.2|12392.3|12390.6|12383.5|12382.3|442
1674845100000|2023-01-27 18:45:00|12391.4|12389.9|12392.5|12391|12392.9|12391.7|12389.1|12387.8|445
1674845400000|2023-01-27 18:50:00|12392.6|12391.1|12389.5|12388|12392.9|12391.4|12388.1|12386.7|303
1674845700000|2023-01-27 18:55:00|12389.6|12388.1|12389.8|12388.3|12390.5|12389.3|12388.5|12387|330
1674846000000|2023-01-27 19:00:00|12389.9|12388.4|12391.6|12390.1|12394.6|12393.3|12389.8|12388.3|331
1674846300000|2023-01-27 19:05:00|12391.7|12390.2|12390|12388.5|12392.8|12391.3|12387.1|12385.8|354
1674846600000|2023-01-27 19:10:00|12390.1|12388.6|12392.2|12390.7|12392.9|12391.4|12388.4|12387.1|382
1674846900000|2023-01-27 19:15:00|12392.3|12390.8|12394.1|12393.2|12394.6|12393.3|12392.2|12390.7|283
1674847200000|2023-01-27 19:20:00|12393.9|12393|12394.8|12393.9|12397.1|12395.6|12393.2|12392.2|314
1674847500000|2023-01-27 19:25:00|12394.7|12393.8|12396.4|12394.9|12398.2|12397.2|12394.7|12393.5|319
1674847800000|2023-01-27 19:30:00|12396.5|12395|12394.6|12393.1|12397.5|12396|12391.7|12390.2|360
1674848100000|2023-01-27 19:35:00|12394.7|12393.2|12395|12393.5|12396.6|12395.3|12393.1|12391.9|318
1674848400000|2023-01-27 19:40:00|12394.9|12393.4|12393.2|12392.3|12395.2|12394|12392.2|12390.7|253
1674848700000|2023-01-27 19:45:00|12393.1|12392.2|12391.6|12390.1|12393.5|12392.3|12391.1|12389.9|250
1674849000000|2023-01-27 19:50:00|12391.8|12390.3|12391.5|12390|12391.9|12390.7|12389.2|12387.8|279
1674849300000|2023-01-27 19:55:00|12391.6|12390.1|12393.8|12392.3|12394.1|12392.9|12390.7|12389.6|343
1674849600000|2023-01-27 20:00:00|12393.9|12392.4|12396.7|12395.2|12396.9|12395.4|12393.3|12392.1|296
1674849900000|2023-01-27 20:05:00|12396.8|12395.3|12397|12395.5|12398.6|12397.1|12396.4|12394.9|313
1674850200000|2023-01-27 20:10:00|12397.1|12395.6|12394.1|12393.2|12397.5|12396.3|12394|12392.8|233
1674850500000|2023-01-27 20:15:00|12394.2|12393.3|12394.1|12393.2|12395|12393.6|12391.6|12390.1|260
1674850800000|2023-01-27 20:20:00|12394.2|12393.3|12393.7|12392.2|12394.4|12393.3|12391.7|12390.2|235
1674851100000|2023-01-27 20:25:00|12393.8|12392.3|12394.2|12392.7|12394.3|12392.8|12392.3|12390.8|233
1674851400000|2023-01-27 20:30:00|12394.3|12392.8|12392.4|12390.9|12394.4|12392.9|12391.7|12390.2|300
1674851700000|2023-01-27 20:35:00|12392.5|12391|12391.5|12390|12393.6|12392.4|12391.4|12389.9|296
1674852000000|2023-01-27 20:40:00|12391.6|12390.1|12392.3|12390.8|12392.5|12391.3|12390.5|12389|215
1674852300000|2023-01-27 20:45:00|12392.2|12390.7|12391.4|12389.9|12392.7|12391.2|12390.2|12388.7|288
1674852600000|2023-01-27 20:50:00|12391.5|12390|12389|12387.5|12391.8|12390.3|12387.8|12386.3|444
1674852900000|2023-01-27 20:55:00|12388.9|12387.4|12391.4|12389.9|12391.7|12390.2|12388.5|12387|318
1674853200000|2023-01-27 21:00:00|12391.5|12390|12396.9|12395.4|12397.6|12396.1|12391.5|12390|425
1674853500000|2023-01-27 21:05:00|12396.8|12395.3|12398.3|12396.8|12398.4|12396.9|12394.8|12393.3|229
1674853800000|2023-01-27 21:10:00|12398.2|12396.7|12398.5|12397|12399.8|12398.3|12397.6|12396.1|259
1674854100000|2023-01-27 21:15:00|12398.6|12397.1|12396.6|12395.1|12398.7|12397.2|12396.5|12395|372
1674854400000|2023-01-27 21:20:00|12396.5|12395|12396.6|12395.1|12397.7|12396.2|12396.5|12395|170
1674854700000|2023-01-27 21:25:00|12396.5|12395|12400.1|12398.6|12400.5|12399|12396.5|12395|206
1674855000000|2023-01-27 21:30:00|12400|12398.5|12400.4|12398.9|12400.7|12399.2|12399.8|12398.3|81
1674855300000|2023-01-27 21:35:00|12400.5|12399|12396.9|12395.4|12400.5|12399|12395.5|12394|329
1674855600000|2023-01-27 21:40:00|12396.8|12395.3|12399.8|12398.3|12400.7|12399.2|12396.4|12394.9|420
1674855900000|2023-01-27 21:45:00|12399.7|12398.2|12398.3|12396.8|12401.7|12400.2|12397.6|12396.1|292
1674856200000|2023-01-27 21:50:00|12398.4|12396.9|12399.5|12398|12400.8|12399.3|12397.3|12395.8|415
1674856500000|2023-01-27 21:55:00|12399.9|12398.4|12402.3|12394.2|12403.5|12398.7|12394.3|12385.4|470
1675026000000|2023-01-29 21:00:00|12391.3|12370.3|12398.9|12377.9|12398.9|12377.9|12391.3|12370.3|4
1675026300000|2023-01-29 21:05:00|12391.3|12370.3|12391.3|12370.3|12398.9|12377.9|12389.9|12368.9|6
1675026600000|2023-01-29 21:10:00|12390|12369|12389.2|12368.2|12391.3|12370.3|12389.2|12368.2|6
1675026900000|2023-01-29 21:15:00|12390.2|12369.2|12390.2|12369.2|12391.3|12370.3|12382.5|12361.5|4
1675027200000|2023-01-29 21:20:00|12382.5|12361.5|12382.5|12361.5|12382.5|12361.5|12382.5|12361.5|1
1675027500000|2023-01-29 21:25:00|12390.2|12369.2|12390.2|12369.2|12390.2|12369.2|12390.2|12369.2|1
1675027800000|2023-01-29 21:30:00|12382.5|12361.5|12391.3|12370.3|12391.3|12370.3|12382.5|12361.5|2
1675028100000|2023-01-29 21:35:00|12382.5|12361.5|12396.1|12375.1|12397.4|12376.4|12382.5|12361.5|5
1675028400000|2023-01-29 21:40:00|12389.6|12368.6|12405.6|12384.6|12405.6|12384.6|12389.6|12368.6|7
1675028700000|2023-01-29 21:45:00|12406|12385|12402.3|12381.3|12412.6|12391.6|12402.3|12381.3|8
1675029000000|2023-01-29 21:50:00|12402.6|12389.5|12402.9|12381.9|12409.3|12389.5|12402.3|12381.3|6
1675029300000|2023-01-29 21:55:00|12408|12387|12399.4|12381.5|12408|12387|12399.4|12381.3|15
1675029600000|2023-01-29 22:00:00|12402.1|12386.5|12397.4|12381.4|12402.1|12386.5|12397.4|12381.4|5
1675029900000|2023-01-29 22:05:00|12399.4|12380.2|12394.5|12388|12403.1|12388.5|12394.3|12379.9|101
1675030200000|2023-01-29 22:10:00|12394.9|12388.1|12395.4|12387.5|12396.1|12390.7|12392|12386.9|48
1675030500000|2023-01-29 22:15:00|12396.1|12386.9|12391|12380.5|12396.9|12388.1|12381|12370|81
1675030800000|2023-01-29 22:20:00|12391.2|12380.2|12390.3|12380.1|12391.2|12380.6|12389.5|12379.9|22
1675031100000|2023-01-29 22:25:00|12390.4|12380.2|12393.6|12384.7|12393.8|12387|12388.4|12379.9|46
1675031400000|2023-01-29 22:30:00|12393.4|12384.3|12393.4|12384.4|12393.8|12385.1|12393.1|12382.4|67
1675031700000|2023-01-29 22:35:00|12393.2|12383.7|12396.4|12385.4|12396.8|12387.2|12393.2|12383.7|100
1675032000000|2023-01-29 22:40:00|12395.8|12384.8|12396|12385.4|12396.8|12385.8|12393.9|12384.7|46
1675032300000|2023-01-29 22:45:00|12394.2|12384.9|12396.7|12386.5|12397.4|12386.5|12394.2|12384|60
1675032600000|2023-01-29 22:50:00|12397.4|12386.4|12396.8|12387.2|12397.7|12387.4|12396.6|12385.6|46
1675032900000|2023-01-29 22:55:00|12396.7|12387.5|12397.3|12387.6|12398|12388|12396.7|12386.6|88
1675033200000|2023-01-29 23:00:00|12397.1|12387.3|12392.3|12388.3|12397.3|12391.6|12391.9|12386.1|237
1675033500000|2023-01-29 23:05:00|12392.9|12388.8|12394.8|12391.5|12397.5|12393.9|12391.7|12388.1|195
1675033800000|2023-01-29 23:10:00|12395|12391.4|12397.8|12395.5|12398.5|12396.5|12394.2|12389.9|256
1675034100000|2023-01-29 23:15:00|12399|12394.4|12399.2|12397.7|12399.9|12398.4|12397|12394.4|406
1675034400000|2023-01-29 23:20:00|12399.3|12397.8|12398.2|12396.7|12399.3|12397.8|12397.1|12395.2|328
1675034700000|2023-01-29 23:25:00|12398.6|12396.5|12400.1|12397.7|12400.3|12398.6|12397.2|12395.3|641
1675035000000|2023-01-29 23:30:00|12399.7|12397.5|12397.2|12395.7|12399.7|12397.5|12396.7|12394.8|471
1675035300000|2023-01-29 23:35:00|12397.3|12395.8|12397.2|12395.7|12399|12397.1|12393.8|12392.3|465
1675035600000|2023-01-29 23:40:00|12397.5|12395.4|12398.4|12396.9|12398.7|12397|12396.3|12394.3|413
1675035900000|2023-01-29 23:45:00|12398.5|12397|12399.2|12396.8|12399.9|12398|12398|12396.5|439
1675036200000|2023-01-29 23:50:00|12398.4|12396.9|12401.2|12399|12401.5|12399.4|12397.9|12396.3|548
1675036500000|2023-01-29 23:55:00|12401.4|12399.1|12401.2|12399.7|12402.4|12400.5|12400|12398.3|437
1675036800000|2023-01-30 00:00:00|12401.4|12399.9|12404.7|12403.2|12405.2|12403.7|12399.2|12397.7|452
1675037100000|2023-01-30 00:05:00|12404.8|12403.3|12401.9|12399.4|12405.2|12403.7|12400.5|12399|550
1675037400000|2023-01-30 00:10:00|12402|12399.6|12398.4|12396.9|12402|12400.4|12398.1|12396.6|409
1675037700000|2023-01-30 00:15:00|12398.5|12397|12397.9|12396.4|12400.1|12398.3|12397.1|12395.6|382
1675038000000|2023-01-30 00:20:00|12397.8|12396.3|12396.7|12395.2|12399.7|12398|12396|12394|379
1675038300000|2023-01-30 00:25:00|12396.8|12395.3|12400.6|12398.3|12401.1|12399.3|12396.7|12394.9|389
1675038600000|2023-01-30 00:30:00|12400|12398.5|12399.6|12398.1|12401.1|12399.3|12399.3|12397.7|325
1675038900000|2023-01-30 00:35:00|12399.4|12397.9|12398.8|12397.3|12401.3|12399.6|12398.4|12396.5|311
1675039200000|2023-01-30 00:40:00|12398.6|12397.1|12397.5|12396|12398.8|12397.3|12396.1|12394.6|314
1675039500000|2023-01-30 00:45:00|12397.6|12396.1|12399.6|12398.1|12400.2|12398.7|12397.6|12396.1|370
1675039800000|2023-01-30 00:50:00|12399.5|12398|12400.4|12398.9|12402.3|12400.8|12398|12396.5|431
1675040100000|2023-01-30 00:55:00|12400.3|12398.8|12400.7|12399.2|12402.2|12400.7|12398.7|12397.2|451
1675040400000|2023-01-30 01:00:00|12400.6|12399.1|12392.7|12391.2|12400.6|12399.1|12392.3|12390.8|379
1675040700000|2023-01-30 01:05:00|12393.3|12391|12391.3|12389.8|12393.4|12391.7|12389.9|12388.2|512
1675041000000|2023-01-30 01:10:00|12391.5|12390|12392.4|12390.3|12392.5|12390.6|12388.8|12387.3|483
1675041300000|2023-01-30 01:15:00|12392.2|12390.7|12393.3|12391.8|12393.7|12392.2|12391|12389.2|336
1675041600000|2023-01-30 01:20:00|12393.4|12391.9|12393.1|12392.2|12395.7|12394.2|12392.6|12390.8|261
1675041900000|2023-01-30 01:25:00|12393.2|12392.3|12392.3|12390.8|12393.8|12392.3|12391.7|12390.2|333
1675042200000|2023-01-30 01:30:00|12392.1|12390.6|12385.8|12384.3|12392.5|12390.6|12381.9|12380.4|642
1675042500000|2023-01-30 01:35:00|12385.9|12384.4|12386|12383.9|12386.9|12385.1|12381.9|12380.1|677
1675042800000|2023-01-30 01:40:00|12385.9|12384.4|12389|12387.5|12389|12387.5|12383.7|12382.2|570
1675043100000|2023-01-30 01:45:00|12388.8|12387.3|12392.9|12391.4|12393.7|12392.6|12388.8|12387.3|443
1675043400000|2023-01-30 01:50:00|12393.3|12391.8|12394.1|12392.6|12394.7|12393.2|12392|12390.5|330
1675043700000|2023-01-30 01:55:00|12394|12392.5|12393.3|12391.8|12395.7|12394.2|12393.1|12391.5|351
1675044000000|2023-01-30 02:00:00|12393.2|12391.7|12390.7|12389.2|12393.2|12391.7|12389|12387.5|513
1675044300000|2023-01-30 02:05:00|12390.6|12389.1|12387.8|12386.3|12390.8|12389.1|12387.3|12385.7|463
1675044600000|2023-01-30 02:10:00|12387.9|12386.4|12385.6|12383.4|12389.4|12387.6|12384.7|12382.8|503
1675044900000|2023-01-30 02:15:00|12385.1|12383.6|12388.9|12387.4|12389.9|12388.2|12384.9|12382.9|333
1675045200000|2023-01-30 02:20:00|12389|12387.5|12390.5|12389|12391.1|12389.6|12388.3|12386.8|345
1675045500000|2023-01-30 02:25:00|12390.4|12388.9|12392.2|12390.7|12394|12392.5|12389.2|12387.7|363
1675045800000|2023-01-30 02:30:00|12392.1|12390.6|12390|12388.5|12392.2|12390.7|12389.5|12388|358
1675046100000|2023-01-30 02:35:00|12389.9|12388.4|12390.3|12388.8|12390.5|12389|12388.2|12386.7|384
1675046400000|2023-01-30 02:40:00|12390.2|12388.7|12392.1|12390.6|12392.2|12390.7|12389.8|12388.3|348
1675046700000|2023-01-30 02:45:00|12392.2|12390.7|12392.5|12391|12394.4|12392.9|12391.9|12390.4|297
1675047000000|2023-01-30 02:50:00|12392.4|12390.9|12394.2|12392.7|12394.3|12392.7|12392|12390.3|327
1675047300000|2023-01-30 02:55:00|12394.1|12392.6|12391.9|12390.4|12394.2|12392.7|12391.4|12389.9|324
1675047600000|2023-01-30 03:00:00|12391.8|12390.3|12387.4|12385.9|12392.9|12391.2|12386|12384.5|356
1675047900000|2023-01-30 03:05:00|12387.3|12385.8|12387.1|12385.6|12387.3|12385.8|12384.3|12382.6|371
1675048200000|2023-01-30 03:10:00|12387.2|12385.7|12389.2|12387.7|12390.3|12388.5|12386.7|12385.2|366
1675048500000|2023-01-30 03:15:00|12389.1|12387.6|12392.3|12390.8|12393.4|12392|12389.1|12387.6|284
1675048800000|2023-01-30 03:20:00|12392.4|12390.9|12394.8|12393.3|12395.4|12393.9|12392.3|12390.8|369
1675049100000|2023-01-30 03:25:00|12394.7|12393.2|12394.1|12392.6|12395.4|12393.6|12393.9|12392.4|345
1675049400000|2023-01-30 03:30:00|12394|12392.5|12392.1|12390.6|12395.3|12393.7|12391.9|12390.4|390
1675049700000|2023-01-30 03:35:00|12392|12390.5|12393.1|12391.6|12394.4|12393|12391.9|12390.4|365
1675050000000|2023-01-30 03:40:00|12393.2|12391.7|12393.2|12391.7|12393.6|12392.1|12391.9|12390.4|385
1675050300000|2023-01-30 03:45:00|12393.3|12391.8|12392.7|12391.2|12394.1|12392.6|12391.7|12390.4|363
1675050600000|2023-01-30 03:50:00|12392.6|12391.1|12392.7|12391.2|12394.5|12393|12392.6|12391.1|446
1675050900000|2023-01-30 03:55:00|12392.6|12391.1|12391.5|12390|12394.9|12393.4|12390.5|12389.3|436
1675051200000|2023-01-30 04:00:00|12391.4|12389.9|12395.2|12393.7|12405.5|12404|12391.3|12388.9|1244
1675051500000|2023-01-30 04:05:00|12395.1|12393.6|12402.3|12400.8|12402.5|12400.8|12393.8|12392|587
1675051800000|2023-01-30 04:10:00|12402.4|12400.9|12405|12403.5|12406.7|12405.2|12398.2|12396.4|763
1675052100000|2023-01-30 04:15:00|12404.9|12403.4|12401.3|12399.2|12406.1|12404.6|12399.3|12397.6|808
1675052400000|2023-01-30 04:20:00|12401.4|12399.5|12398.5|12397|12401.5|12399.6|12396.4|12394.8|840
1675052700000|2023-01-30 04:25:00|12398.6|12397.1|12399.4|12397.9|12399.7|12398.2|12396.8|12395|613
1675053000000|2023-01-30 04:30:00|12399.5|12398|12400.5|12399|12400.8|12399|12397.8|12396|815
1675053300000|2023-01-30 04:35:00|12400.4|12398.9|12401|12398.9|12402.1|12400.2|12399|12397.1|540
1675053600000|2023-01-30 04:40:00|12400.4|12399.1|12400.2|12398.7|12403.2|12401.7|12399.1|12397.6|434
1675053900000|2023-01-30 04:45:00|12400.3|12398.8|12403.1|12401.6|12403.5|12401.9|12400|12398|347
1675054200000|2023-01-30 04:50:00|12403.4|12401.3|12401.7|12400.2|12404.6|12403.1|12401.2|12399.5|283
1675054500000|2023-01-30 04:55:00|12401.8|12400.3|12404.4|12402.9|12404.7|12403|12400.7|12398.9|378
1675054800000|2023-01-30 05:00:00|12404.3|12402.8|12399.7|12398.2|12404.3|12402.8|12399.5|12398|316
1675055100000|2023-01-30 05:05:00|12399.6|12398.1|12399.3|12397.8|12402.2|12400.7|12398.9|12397.4|427
1675055400000|2023-01-30 05:10:00|12399.2|12397.7|12401.1|12399.6|12401.3|12399.7|12399|12397.1|509
1675055700000|2023-01-30 05:15:00|12401|12399.5|12402.3|12400.8|12402.9|12401|12399.9|12397.1|430
1675056000000|2023-01-30 05:20:00|12402.5|12401|12402.6|12401.1|12404|12402.5|12401.6|12400.1|300
1675056300000|2023-01-30 05:25:00|12402.7|12401.2|12400.3|12398.8|12403|12401.2|12398.4|12396.6|586
1675056600000|2023-01-30 05:30:00|12400.2|12398.7|12400.6|12398.1|12401.7|12399.6|12398.2|12396.1|758
1675056900000|2023-01-30 05:35:00|12400.5|12398.3|12398|12396.5|12401.1|12399|12397.9|12396.2|528
1675057200000|2023-01-30 05:40:00|12397.9|12396.4|12395.1|12393.6|12398.3|12396.5|12393.7|12392.2|393
1675057500000|2023-01-30 05:45:00|12395.2|12393.7|12397|12395.5|12397.9|12396.4|12394.1|12392.3|527
1675057800000|2023-01-30 05:50:00|12397.1|12395.6|12397.3|12395|12398.8|12396.9|12396.6|12395|505
1675058100000|2023-01-30 05:55:00|12397.4|12395.1|12397.4|12395.9|12398.6|12397|12395|12393.2|594
1675058400000|2023-01-30 06:00:00|12397.2|12395.7|12394.9|12393.4|12398.3|12396.8|12393.9|12392.4|423
1675058700000|2023-01-30 06:05:00|12394.8|12393.3|12392|12390.5|12396.3|12394.8|12391.8|12389.5|403
1675059000000|2023-01-30 06:10:00|12392.1|12390.6|12392.3|12390.8|12395.9|12394.4|12391.5|12390|327
1675059300000|2023-01-30 06:15:00|12392.6|12391.1|12391.4|12389.9|12393.3|12391.8|12391.2|12389.4|423
1675059600000|2023-01-30 06:20:00|12391.6|12390.1|12396.3|12394.1|12396.6|12394.9|12391.5|12390|513
1675059900000|2023-01-30 06:25:00|12396.4|12394|12396.1|12394.6|12397.5|12396|12393.8|12392.3|370
1675060200000|2023-01-30 06:30:00|12395.9|12394.4|12395|12393.5|12397.8|12396.1|12394|12392.2|324
1675060500000|2023-01-30 06:35:00|12394.6|12393.1|12390.6|12389.1|12396.1|12394.6|12390.3|12388.8|336
1675060800000|2023-01-30 06:40:00|12390.5|12389|12389.1|12387.6|12392.8|12390.6|12389|12387.5|414
1675061100000|2023-01-30 06:45:00|12389.2|12387.7|12389.9|12388.4|12390.8|12389.3|12388.8|12387.3|395
1675061400000|2023-01-30 06:50:00|12389.8|12388.3|12392|12390.5|12393.5|12392|12389.6|12388.1|392
1675061700000|2023-01-30 06:55:00|12391.9|12390.4|12393.6|12392.1|12395.3|12393.6|12390.7|12388.9|360
1675062000000|2023-01-30 07:00:00|12393.5|12392|12394.1|12392.6|12395|12393.5|12390|12388.5|477
1675062300000|2023-01-30 07:05:00|12394|12392.5|12397.4|12396.5|12398.8|12397.5|12393.8|12392.3|541
1675062600000|2023-01-30 07:10:00|12397.5|12396.6|12396.5|12395|12398.8|12397.3|12394.9|12393.8|465
1675062900000|2023-01-30 07:15:00|12396.2|12395.3|12379.9|12379|12396.3|12395.3|12379.6|12378.7|555
1675063200000|2023-01-30 07:20:00|12379.8|12378.9|12377.2|12375.7|12381|12379.5|12373|12371.5|611
1675063500000|2023-01-30 07:25:00|12377.1|12375.6|12377|12375.5|12378.5|12376.6|12374.4|12372.5|593
1675063800000|2023-01-30 07:30:00|12376.9|12375.4|12382.9|12381.4|12384.8|12383|12372.5|12370.6|721
1675064100000|2023-01-30 07:35:00|12382.8|12381.3|12383.1|12381.6|12385.2|12383.7|12380.8|12379.3|587
1675064400000|2023-01-30 07:40:00|12383.2|12381.7|12382.1|12380.6|12383.9|12382.2|12379|12377.5|586
1675064700000|2023-01-30 07:45:00|12382.3|12380.8|12378.3|12376.8|12382.3|12380.8|12377.8|12376.2|506
1675065000000|2023-01-30 07:50:00|12378.4|12376.9|12378.7|12377.2|12380|12378.5|12376|12374.7|409
1675065300000|2023-01-30 07:55:00|12378.8|12377.3|12380.4|12378.9|12383.4|12381.9|12378.5|12377|435
1675065600000|2023-01-30 08:00:00|12381.4|12380.5|12377.2|12375.7|12383.8|12381.8|12374.2|12372.7|1061
1675065900000|2023-01-30 08:05:00|12377.4|12375.9|12381.7|12380.2|12382.3|12380.8|12373.6|12372.1|820
1675066200000|2023-01-30 08:10:00|12381.4|12379.9|12387.9|12386.4|12388.1|12386.9|12380.2|12378.7|688
1675066500000|2023-01-30 08:15:00|12387.8|12386.3|12387.5|12386|12389.2|12387.9|12382.4|12380.9|761
1675066800000|2023-01-30 08:20:00|12387.6|12386.1|12381.5|12380|12388.7|12386.9|12380.1|12378.6|719
1675067100000|2023-01-30 08:25:00|12381.6|12380.1|12380.2|12378.7|12382.2|12380.7|12378.1|12376.6|685
1675067400000|2023-01-30 08:30:00|12380.1|12378.6|12388.2|12386.7|12391.3|12389.8|12379.7|12378.2|788
1675067700000|2023-01-30 08:35:00|12388.3|12386.8|12392.1|12390.6|12393.3|12391.6|12387|12385.5|670
1675068000000|2023-01-30 08:40:00|12392|12390.5|12390|12388.5|12392.2|12390.7|12387.9|12386.6|578
1675068300000|2023-01-30 08:45:00|12390.1|12388.6|12387|12385.5|12394.8|12393.6|12383.8|12382.1|654
1675068600000|2023-01-30 08:50:00|12386.9|12385.4|12374.4|12372.9|12386.9|12385.4|12373.9|12372.6|682
1675068900000|2023-01-30 08:55:00|12374.3|12372.8|12372.5|12369.9|12380.8|12379.2|12371.6|12369.8|631
1675069200000|2023-01-30 09:00:00|12372|12370.5|12382.9|12381.4|12384.7|12383.2|12368.8|12367.9|872
1675069500000|2023-01-30 09:05:00|12383.1|12381.6|12378.8|12377.3|12385.9|12384.4|12378.7|12377.2|628
1675069800000|2023-01-30 09:10:00|12379|12377.5|12379.1|12377.6|12382|12380.3|12375.2|12373.7|726
1675070100000|2023-01-30 09:15:00|12379|12377.5|12378.3|12376.8|12382.2|12380.7|12376.6|12375.1|686
1675070400000|2023-01-30 09:20:00|12378.1|12376.6|12386|12384.5|12386.5|12385|12376.9|12376|643
1675070700000|2023-01-30 09:25:00|12385.8|12384.3|12386.1|12384.6|12387.8|12386.3|12381.7|12380.2|569
1675071000000|2023-01-30 09:30:00|12386.2|12384.7|12392.6|12391.1|12394.9|12393.4|12386.2|12384.7|546
1675071300000|2023-01-30 09:35:00|12392.3|12391.4|12394.5|12393|12395.1|12393.6|12389.9|12388.4|580
1675071600000|2023-01-30 09:40:00|12394.4|12392.9|12395.5|12394|12396.4|12394.9|12391.5|12390|540
1675071900000|2023-01-30 09:45:00|12395.4|12393.9|12399.6|12398.7|12400.3|12399.3|12394.7|12393.3|689
1675072200000|2023-01-30 09:50:00|12399.4|12398.5|12393.5|12392|12400.3|12399|12390.2|12389|525
1675072500000|2023-01-30 09:55:00|12393.4|12391.9|12393.4|12392.5|12396|12394.8|12389.7|12388|608
1675072800000|2023-01-30 10:00:00|12393.7|12392.2|12400.3|12398.8|12400.6|12399.7|12393.7|12392.2|551
1675073100000|2023-01-30 10:05:00|12400.4|12398.9|12399.4|12397.9|12401.3|12400.2|12397.3|12395.8|582
1675073400000|2023-01-30 10:10:00|12398.9|12398|12398.6|12397.1|12401|12399.6|12397|12395.8|591
1675073700000|2023-01-30 10:15:00|12398.5|12397|12400.3|12399.4|12400.7|12399.6|12396.4|12394.9|527
1675074000000|2023-01-30 10:20:00|12400.4|12399.5|12412.5|12411|12412.8|12411.5|12400.1|12399.2|624
1675074300000|2023-01-30 10:25:00|12412.7|12411.2|12413.6|12412.7|12415.8|12414.2|12411.3|12410.2|544
1675074600000|2023-01-30 10:30:00|12413.8|12412.9|12414.8|12413.3|12415.8|12414.6|12413.3|12412.1|467
1675074900000|2023-01-30 10:35:00|12415|12413.5|12414.6|12413.1|12417.8|12416.5|12413.3|12412.1|555
1675075200000|2023-01-30 10:40:00|12414.7|12413.2|12410.4|12408.9|12418.3|12416.8|12408.4|12406.9|503
1675075500000|2023-01-30 10:45:00|12410.5|12409|12415.8|12414.3|12416.8|12415.3|12409|12407.8|531
1675075800000|2023-01-30 10:50:00|12415.7|12414.2|12412.8|12411.9|12416.5|12415|12412.7|12411.6|543
1675076100000|2023-01-30 10:55:00|12413.1|12411.6|12410.7|12409.2|12414.1|12412.6|12409.3|12407.8|509
1675076400000|2023-01-30 11:00:00|12410.8|12409.3|12401.4|12399.9|12412.6|12411.1|12401.2|12399.7|511
1675076700000|2023-01-30 11:05:00|12401.6|12400.1|12401|12399.5|12404.4|12402.9|12399.3|12397.8|499
1675077000000|2023-01-30 11:10:00|12401.1|12399.6|12401.5|12400.6|12405|12403.2|12400.4|12398.6|443
1675077300000|2023-01-30 11:15:00|12401.4|12400.5|12402.5|12401|12406.1|12404.6|12400.4|12398.9|469
1675077600000|2023-01-30 11:20:00|12402.6|12401.1|12397.6|12396.1|12404.3|12402.8|12395.7|12394.2|473
1675077900000|2023-01-30 11:25:00|12397.5|12396|12394.2|12392.7|12398.2|12396.8|12392.5|12391|444
1675078200000|2023-01-30 11:30:00|12394.1|12392.6|12388.6|12387.1|12394.2|12392.7|12387.4|12385.8|514
1675078500000|2023-01-30 11:35:00|12388.7|12387.2|12394.6|12393.1|12395.9|12394.4|12388.7|12387.2|501
1675078800000|2023-01-30 11:40:00|12394.5|12393|12391.7|12390.2|12395.3|12393.8|12390.1|12388.6|425
1675079100000|2023-01-30 11:45:00|12391.6|12390.1|12384.6|12383.1|12392|12390.5|12384.2|12382.7|426
1675079400000|2023-01-30 11:50:00|12384.5|12383|12379.8|12378.3|12384.9|12383.7|12379|12377.9|589
1675079700000|2023-01-30 11:55:00|12380.1|12378.6|12385.4|12383.9|12388.9|12387.3|12379.7|12378.3|568
1675080000000|2023-01-30 12:00:00|12385.2|12384.3|12387.6|12386.1|12388.7|12387.2|12379.1|12378|730
1675080300000|2023-01-30 12:05:00|12388|12386.5|12384.7|12383.2|12388.1|12386.6|12383.1|12381.6|600
1675080600000|2023-01-30 12:10:00|12384.5|12383|12383.8|12382.3|12386.4|12384.9|12382.4|12380.9|374
1675080900000|2023-01-30 12:15:00|12383.7|12382.2|12390.4|12389.5|12391.6|12390.1|12383.2|12381.7|338
1675081200000|2023-01-30 12:20:00|12390.6|12389.1|12389.6|12388.1|12393.8|12392.3|12387.2|12386.1|429
1675081500000|2023-01-30 12:25:00|12389.7|12388.2|12388.5|12387|12390.8|12389.6|12387.1|12385.7|381
1675081800000|2023-01-30 12:30:00|12388.6|12387.1|12394|12392.5|12394.3|12392.7|12388.5|12386.7|440
1675082100000|2023-01-30 12:35:00|12393.8|12392.3|12387.9|12386.4|12393.8|12392.3|12385.6|12384.1|434
1675082400000|2023-01-30 12:40:00|12387.8|12386.3|12390.8|12389.3|12393.5|12392|12387.2|12385.7|394
1675082700000|2023-01-30 12:45:00|12390.9|12389.4|12391.4|12389.9|12393.8|12392.3|12390.1|12388.6|415
1675083000000|2023-01-30 12:50:00|12391.5|12390|12390.5|12389|12393.9|12392.4|12389.3|12387.8|382
1675083300000|2023-01-30 12:55:00|12390.4|12388.9|12391|12389.5|12397.9|12396.4|12389.6|12388.1|584
1675083600000|2023-01-30 13:00:00|12391.1|12389.6|12395.6|12394.1|12399.2|12398.1|12389.2|12387.8|497
1675083900000|2023-01-30 13:05:00|12395.5|12394|12396.8|12395.3|12396.8|12395.3|12392.3|12390.8|517
1675084200000|2023-01-30 13:10:00|12396.6|12395.1|12393.9|12392.4|12398.7|12397.3|12393.4|12392|537
1675084500000|2023-01-30 13:15:00|12394|12392.5|12391.7|12390.2|12395.7|12394.2|12391.3|12389.8|460
1675084800000|2023-01-30 13:20:00|12391.6|12390.1|12387|12385.5|12392.7|12391.3|12386.7|12385.5|558
1675085100000|2023-01-30 13:25:00|12386.9|12385.4|12386.8|12385.3|12387.7|12386.2|12382.9|12381.4|534
1675085400000|2023-01-30 13:30:00|12386.7|12385.2|12381.3|12379.8|12386.9|12385.6|12376.5|12375|867
1675085700000|2023-01-30 13:35:00|12381.4|12379.9|12380|12378.5|12385.3|12384.2|12379.8|12378.3|645
1675086000000|2023-01-30 13:40:00|12380.1|12378.6|12387.5|12386|12387.8|12386.3|12379.3|12377.8|520
1675086300000|2023-01-30 13:45:00|12387.6|12386.1|12384.3|12382.8|12387.8|12386.5|12378.4|12377.2|671
1675086600000|2023-01-30 13:50:00|12384.4|12382.9|12383.4|12381.9|12384.8|12383.3|12380.2|12378.7|486
1675086900000|2023-01-30 13:55:00|12383.5|12382|12375.7|12374.2|12383.8|12382.3|12373.6|12372.4|726
1675087200000|2023-01-30 14:00:00|12375.8|12374.3|12375.9|12374.4|12376.8|12375.5|12373.6|12372.5|543
1675087500000|2023-01-30 14:05:00|12375.3|12374.3|12379|12377.5|12379|12377.5|12374.3|12372.9|478
1675087800000|2023-01-30 14:10:00|12378.8|12377.3|12377.2|12376.3|12380|12378.7|12376.6|12375.1|492
1675088100000|2023-01-30 14:15:00|12377.3|12376.4|12370.2|12368.7|12379.7|12378.4|12369.5|12368|502
1675088400000|2023-01-30 14:20:00|12370.1|12368.6|12370.5|12369|12374.8|12373.3|12366.8|12365.9|612
1675088700000|2023-01-30 14:25:00|12370.4|12368.9|12374.9|12373.4|12377|12375.5|12369.9|12368.4|516
1675089000000|2023-01-30 14:30:00|12374.8|12373.3|12383.3|12381.8|12383.7|12382.3|12373.2|12371.7|903
1675089300000|2023-01-30 14:35:00|12383.4|12381.9|12384.8|12383.3|12386.4|12384.9|12379.2|12378|746
1675089600000|2023-01-30 14:40:00|12384.9|12383.4|12380.9|12379.4|12385.4|12384.3|12380.1|12378.6|708
1675089900000|2023-01-30 14:45:00|12381|12379.5|12381.1|12379.6|12384.9|12383.4|12378.7|12377.2|752
1675090200000|2023-01-30 14:50:00|12381.2|12379.7|12374.5|12373|12387.6|12386.7|12372.7|12371.4|730
1675090500000|2023-01-30 14:55:00|12374.6|12373.1|12376.6|12375.1|12380.4|12378.9|12371.7|12370.2|876
1675090800000|2023-01-30 15:00:00|12376.4|12374.9|12382.4|12380.9|12382.6|12381.3|12374|12372.5|942
1675091100000|2023-01-30 15:05:00|12382.7|12381.2|12379.4|12377.9|12385.7|12384.2|12377.6|12376.2|821
1675091400000|2023-01-30 15:10:00|12379.3|12377.8|12379.7|12378.2|12384.4|12383.2|12376.6|12375.1|715
1675091700000|2023-01-30 15:15:00|12379.9|12378.4|12376.4|12374.9|12381.6|12380.4|12374.2|12372.7|817
1675092000000|2023-01-30 15:20:00|12376.3|12374.8|12372.7|12371.2|12377.1|12375.6|12371.4|12369.9|740
1675092300000|2023-01-30 15:25:00|12372.6|12371.1|12375.8|12374.3|12377.4|12375.9|12372.5|12371|699
1675092600000|2023-01-30 15:30:00|12375.7|12374.2|12375.1|12373.6|12376.6|12375.1|12369|12367.5|792
1675092900000|2023-01-30 15:35:00|12374.9|12373.4|12372.6|12371.1|12377|12375.8|12368.1|12366.6|839
1675093200000|2023-01-30 15:40:00|12372.4|12370.9|12373.8|12372.3|12375.7|12374.4|12368.2|12366.7|682
1675093500000|2023-01-30 15:45:00|12373.3|12372.4|12379.5|12378|12379.5|12378|12369.9|12368.5|715
1675093800000|2023-01-30 15:50:00|12379.1|12377.6|12381|12379.5|12395.5|12394|12378.5|12377|1065
1675094100000|2023-01-30 15:55:00|12380.8|12379.3|12381.1|12379.6|12385.5|12384.1|12377.7|12376.2|988
1675094400000|2023-01-30 16:00:00|12381|12379.5|12376.4|12374.9|12381.6|12380.5|12373.6|12372.1|967
1675094700000|2023-01-30 16:05:00|12376.5|12375|12376.6|12375.1|12379.3|12378.1|12373.1|12371.6|692
1675095000000|2023-01-30 16:10:00|12376.8|12375.3|12381|12379.5|12382.2|12380.9|12375.7|12374.2|658
1675095300000|2023-01-30 16:15:00|12380.9|12379.4|12382.8|12381.3|12384.2|12383.2|12379.5|12378.6|435
1675095600000|2023-01-30 16:20:00|12382.9|12381.4|12377.6|12376.1|12383|12381.5|12375.1|12373.9|571
1675095900000|2023-01-30 16:25:00|12377.7|12376.2|12373.1|12371.6|12378.4|12376.9|12370.3|12368.8|543
1675096200000|2023-01-30 16:30:00|12373|12371.5|12373.1|12371.6|12374.5|12373.3|12370.7|12369.2|479
1675096500000|2023-01-30 16:35:00|12373|12371.5|12373.8|12372.3|12374.7|12373.2|12370.3|12368.9|443
1675096800000|2023-01-30 16:40:00|12373.9|12372.4|12374|12372.5|12376.8|12375.5|12373.4|12372.1|388
1675097100000|2023-01-30 16:45:00|12373.9|12372.4|12373.8|12372.3|12376.2|12375.3|12372.9|12371.6|436
1675097400000|2023-01-30 16:50:00|12373.7|12372.2|12374.6|12373.1|12375.3|12374.1|12373.4|12371.9|340
1675097700000|2023-01-30 16:55:00|12374.3|12373.4|12372.6|12371.7|12378.1|12376.6|12370.2|12369.1|607
1675098000000|2023-01-30 17:00:00|12372.5|12371.6|12369.9|12368.4|12373|12371.9|12368.7|12367.2|699
1675098300000|2023-01-30 17:05:00|12369.8|12368.3|12365.8|12364.9|12371.7|12370.2|12365.7|12364.8|561
1675098600000|2023-01-30 17:10:00|12365.7|12364.8|12368.5|12367.6|12369.8|12368.9|12365.6|12364.7|429
1675098900000|2023-01-30 17:15:00|12368.2|12367.3|12364.9|12363.4|12368.8|12367.9|12360.4|12359.4|472
1675099200000|2023-01-30 17:20:00|12365|12363.5|12370.3|12369.4|12372|12370.8|12364.6|12363.3|477
1675099500000|2023-01-30 17:25:00|12370.4|12369.5|12370.9|12369.4|12371|12369.8|12367.2|12365.7|433
1675099800000|2023-01-30 17:30:00|12370.5|12369|12366.5|12365.6|12370.9|12369.7|12365.7|12364.8|392
1675100100000|2023-01-30 17:35:00|12366.2|12364.7|12368.4|12366.9|12369.1|12367.6|12365.7|12364.2|388
1675100400000|2023-01-30 17:40:00|12368.3|12366.8|12368.7|12367.2|12371.8|12370.3|12366.6|12365.3|449
1675100700000|2023-01-30 17:45:00|12368.6|12367.1|12369.9|12368.4|12370|12368.5|12366.6|12365.1|440
1675101000000|2023-01-30 17:50:00|12369.8|12368.3|12364.8|12363.3|12369.9|12368.4|12364.5|12363.2|316
1675101300000|2023-01-30 17:55:00|12364.9|12363.4|12363.9|12362.4|12367.5|12366.5|12363.6|12362.4|354
1675101600000|2023-01-30 18:00:00|12364|12362.5|12361.9|12360.4|12364|12362.5|12359.6|12358.7|596
1675101900000|2023-01-30 18:05:00|12362.2|12360.7|12361.9|12360.4|12364.9|12363.7|12360|12358.7|393
1675102200000|2023-01-30 18:10:00|12362|12360.5|12358.7|12357.2|12363.7|12362.2|12357.8|12356.3|312
1675102500000|2023-01-30 18:15:00|12358.6|12357.1|12362.1|12360.6|12363.7|12362.2|12356.9|12355.5|464
1675102800000|2023-01-30 18:20:00|12362|12360.5|12362.4|12360.9|12363.9|12362.6|12361.6|12360.3|305
1675103100000|2023-01-30 18:25:00|12362.3|12360.8|12363|12361.5|12364|12363|12361.5|12360.4|328
1675103400000|2023-01-30 18:30:00|12362.9|12361.4|12361.6|12360.1|12362.9|12361.6|12359.2|12357.7|392
1675103700000|2023-01-30 18:35:00|12361.7|12360.2|12360.5|12359|12361.9|12360.4|12358.8|12357.7|381
1675104000000|2023-01-30 18:40:00|12360.4|12358.9|12358.6|12357.1|12362.4|12361|12357.2|12355.7|436
1675104300000|2023-01-30 18:45:00|12358.5|12357|12358|12356.5|12358.5|12357.5|12356.7|12355.5|362
1675104600000|2023-01-30 18:50:00|12357.9|12356.4|12358.4|12356.9|12359.3|12358.2|12356.9|12355.7|396
1675104900000|2023-01-30 18:55:00|12358.5|12357|12357.5|12356.6|12359.2|12358.1|12356.5|12355.4|335
1675105200000|2023-01-30 19:00:00|12357.6|12356.7|12357.5|12356.6|12360.3|12359.2|12356.8|12355.5|283
1675105500000|2023-01-30 19:05:00|12357.4|12356.5|12352.1|12350.6|12357.7|12356.6|12351.8|12350.3|284
1675105800000|2023-01-30 19:10:00|12352|12350.5|12344.7|12343.2|12352.1|12350.7|12342.8|12341.3|440
1675106100000|2023-01-30 19:15:00|12344.6|12343.1|12344.1|12342.6|12346.1|12344.6|12342.3|12340.9|485
1675106400000|2023-01-30 19:20:00|12343.9|12342.4|12340.4|12338.9|12344.4|12342.9|12339.6|12338.4|366
1675106700000|2023-01-30 19:25:00|12340.2|12338.7|12339.8|12338.3|12341|12340|12339.3|12338.1|315
1675107000000|2023-01-30 19:30:00|12339.4|12338.5|12342.9|12341.4|12344.1|12342.7|12337.6|12336.4|384
1675107300000|2023-01-30 19:35:00|12342.7|12341.2|12346.3|12344.8|12346.9|12345.7|12342.4|12340.9|354
1675107600000|2023-01-30 19:40:00|12346.4|12344.9|12346|12344.5|12347.5|12346.3|12344.4|12342.9|353
1675107900000|2023-01-30 19:45:00|12345.9|12344.4|12341.2|12339.7|12347.2|12345.9|12339.6|12338.4|438
1675108200000|2023-01-30 19:50:00|12341.3|12339.8|12343.1|12341.6|12343.2|12341.9|12339.8|12338.3|273
1675108500000|2023-01-30 19:55:00|12343.2|12341.7|12347|12345.5|12347.4|12345.9|12341.3|12339.8|487
1675108800000|2023-01-30 20:00:00|12346.1|12344.6|12350.6|12349.1|12351.5|12350|12342.8|12341.3|470
1675109100000|2023-01-30 20:05:00|12350.7|12349.2|12349|12347.5|12351.5|12350|12347.7|12346.2|444
1675109400000|2023-01-30 20:10:00|12348.9|12347.4|12350.1|12348.6|12353|12351.5|12348.2|12346.7|435
1675109700000|2023-01-30 20:15:00|12349.8|12348.3|12352|12350.5|12352.8|12351.3|12349.7|12348.2|341
1675110000000|2023-01-30 20:20:00|12351.9|12350.4|12349.8|12348.3|12353.1|12351.8|12349.8|12348.3|365
1675110300000|2023-01-30 20:25:00|12349.7|12348.2|12350.9|12349.4|12352.3|12350.8|12349.4|12347.9|467
1675110600000|2023-01-30 20:30:00|12351|12349.5|12353.9|12352.4|12354.2|12352.7|12349.8|12348.3|414
1675110900000|2023-01-30 20:35:00|12354|12352.5|12358|12356.5|12358.6|12357.1|12353.7|12352.2|334
1675111200000|2023-01-30 20:40:00|12357.9|12356.4|12355.8|12354.3|12358.2|12356.7|12354.9|12353.4|346
1675111500000|2023-01-30 20:45:00|12355.7|12354.2|12351.1|12349.6|12356.2|12354.7|12349.7|12348.2|335
1675111800000|2023-01-30 20:50:00|12351|12349.5|12349.9|12348.4|12352|12350.5|12348.3|12347.1|406
1675112100000|2023-01-30 20:55:00|12349.8|12348.3|12349.3|12347.8|12350.5|12349|12346.6|12345.1|365
1675112400000|2023-01-30 21:00:00|12349.6|12348.1|12348.1|12346.6|12351.4|12349.9|12348|12346.5|428
1675112700000|2023-01-30 21:05:00|12348|12346.5|12349.7|12348.2|12350.7|12349.2|12348|12346.5|283
1675113000000|2023-01-30 21:10:00|12349.6|12348.1|12349|12347.5|12350.1|12348.8|12347.9|12346.4|264
1675113300000|2023-01-30 21:15:00|12349.1|12347.6|12349.1|12347.6|12350.7|12349.2|12348.6|12347|254
1675113600000|2023-01-30 21:20:00|12348.9|12347.4|12349.4|12347.3|12350.2|12348.7|12348.3|12346.9|168
1675113900000|2023-01-30 21:25:00|12349.1|12346.9|12352.2|12350.7|12352.7|12350.9|12348.7|12346.9|230
1675114200000|2023-01-30 21:30:00|12352.1|12350.6|12351.4|12349.9|12352.5|12351|12351.3|12349.8|213
1675114500000|2023-01-30 21:35:00|12351.3|12349.8|12352.2|12350.7|12353|12351.5|12351.3|12349.8|247
1675114800000|2023-01-30 21:40:00|12352.1|12350.6|12354.7|12353.2|12354.8|12353.3|12351.7|12350.3|203
1675115100000|2023-01-30 21:45:00|12354.8|12353.3|12352.8|12351.3|12355.1|12353.7|12352.1|12351.2|149
1675115400000|2023-01-30 21:50:00|12352.9|12351.4|12352.1|12350.6|12353.9|12352.3|12351.9|12350.2|130
1675115700000|2023-01-30 21:55:00|12352.6|12350.2|12353.8|12348.6|12354.6|12351.3|12351.2|12346.9|260
1675116000000|2023-01-30 22:00:00|12355.7|12346.2|12354.8|12343.8|12356.1|12346.2|12354.8|12343.8|27
1675116300000|2023-01-30 22:05:00|12355.2|12344.2|12357|12346|12357.2|12346.2|12355.2|12344.2|25
1675116600000|2023-01-30 22:10:00|12356.2|12345.2|12351.6|12340.6|12357.1|12346.1|12349.8|12338.8|106
1675116900000|2023-01-30 22:15:00|12351.7|12340.7|12357.3|12346.3|12357.6|12346.6|12350.4|12339.4|93
1675117200000|2023-01-30 22:20:00|12357.4|12346.4|12356.5|12345.5|12357.4|12346.4|12356.5|12345.5|26
1675117500000|2023-01-30 22:25:00|12357|12346|12357|12346|12357.1|12346.1|12356.7|12345.7|20
1675117800000|2023-01-30 22:30:00|12356.9|12345.9|12356.3|12349.6|12357.8|12349.7|12354.2|12345.1|299
1675118100000|2023-01-30 22:35:00|12356.4|12349.8|12357.9|12350.6|12359.2|12351.9|12355.5|12348.7|147
1675118400000|2023-01-30 22:40:00|12357.8|12350.7|12356.9|12349.8|12359.2|12351|12355.1|12348|69
1675118700000|2023-01-30 22:45:00|12356.8|12350|12355.1|12350.3|12358.8|12354.1|12354.8|12349.5|205
1675119000000|2023-01-30 22:50:00|12355.2|12350.2|12356.5|12350.2|12357.4|12350.5|12354.9|12349.7|97
1675119300000|2023-01-30 22:55:00|12356.9|12350.1|12358.7|12349.7|12359.3|12350.4|12356|12349.7|70
1675119600000|2023-01-30 23:00:00|12357.9|12349.3|12353|12345|12359.2|12351|12350.9|12343.5|257
1675119900000|2023-01-30 23:05:00|12352|12346.1|12351.5|12346.7|12354.8|12349.1|12350.1|12343.8|158
1675120200000|2023-01-30 23:10:00|12350.4|12347.4|12351.6|12348.2|12353.2|12348.5|12349|12345.5|138
1675120500000|2023-01-30 23:15:00|12351.7|12347.7|12351|12348.6|12352.5|12349.5|12350.2|12346.9|894
1675120800000|2023-01-30 23:20:00|12350.9|12348.5|12350|12348.5|12351.4|12349.3|12350|12348.2|414
1675121100000|2023-01-30 23:25:00|12350.2|12348.7|12349|12347.5|12351|12348.7|12348.8|12346.9|386
1675121400000|2023-01-30 23:30:00|12349.2|12347.7|12348.8|12347.3|12349.7|12347.9|12347.8|12345.7|225
1675121700000|2023-01-30 23:35:00|12349.1|12346.9|12350.5|12349|12351.5|12349.6|12348.6|12346.8|386
1675122000000|2023-01-30 23:40:00|12350.6|12349.1|12351|12348.8|12351.9|12350.2|12350|12348.3|307
1675122300000|2023-01-30 23:45:00|12350.9|12348.9|12349.7|12347.3|12351.2|12349.3|12349|12346.7|193
1675122600000|2023-01-30 23:50:00|12349.3|12347.8|12350.5|12349|12351.2|12349.2|12349.2|12347.2|395
1675122900000|2023-01-30 23:55:00|12350.4|12348.9|12350.6|12349.1|12351.3|12349.3|12349.9|12347.7|476
1675123200000|2023-01-31 00:00:00|12350.5|12349|12351.8|12350.3|12354.1|12352.2|12350.5|12349|438
1675123500000|2023-01-31 00:05:00|12351.7|12350.2|12353.6|12352.1|12354.5|12352.6|12350.1|12348.6|464
1675123800000|2023-01-31 00:10:00|12353.5|12352|12356.9|12355.4|12357.4|12355.7|12353.5|12352|371
1675124100000|2023-01-31 00:15:00|12357|12355.5|12355.1|12353.6|12357.2|12355.7|12353.9|12352.6|293
1675124400000|2023-01-31 00:20:00|12355|12353.5|12355.9|12355|12356.4|12355|12354.5|12353|272
1675124700000|2023-01-31 00:25:00|12356|12354.5|12355.8|12354.9|12356.5|12355.2|12355.3|12353.8|204
1675125000000|2023-01-31 00:30:00|12356.1|12354.6|12356.6|12355.1|12359.7|12358.2|12353.4|12352.1|604
1675125300000|2023-01-31 00:35:00|12356.5|12355|12359|12357.5|12359.4|12358.2|12356|12354.8|276
1675125600000|2023-01-31 00:40:00|12358.9|12357.4|12357.9|12356.4|12360.4|12358.9|12356.6|12355.1|375
1675125900000|2023-01-31 00:45:00|12357.8|12356.3|12358.4|12356.9|12360|12358|12357.3|12355.5|295
1675126200000|2023-01-31 00:50:00|12358.5|12357|12358.5|12357|12360.5|12358.4|12357.4|12355.9|435
1675126500000|2023-01-31 00:55:00|12358.6|12357.1|12362.6|12361.1|12362.9|12361.4|12357.7|12356.2|411
1675126800000|2023-01-31 01:00:00|12362.7|12361.2|12362.7|12361.2|12364.3|12362.5|12360.5|12359|492
1675127100000|2023-01-31 01:05:00|12362.6|12361.1|12364.3|12362.8|12364.3|12362.8|12361.5|12360|318
1675127400000|2023-01-31 01:10:00|12364.2|12362.7|12362.8|12361.3|12365.8|12363.9|12361.3|12359.6|408
1675127700000|2023-01-31 01:15:00|12362.6|12361.1|12364.5|12363|12366.5|12365|12361.4|12359.9|452
1675128000000|2023-01-31 01:20:00|12364.7|12363.2|12362.7|12360.5|12364.7|12363.2|12361.2|12359.7|466
1675128300000|2023-01-31 01:25:00|12362.8|12360.6|12360.4|12358.9|12362.9|12361|12359.9|12358|427
1675128600000|2023-01-31 01:30:00|12360.5|12359|12358|12356.5|12361.7|12360.2|12356.9|12355.4|477
1675128900000|2023-01-31 01:35:00|12358.1|12356.6|12367|12365.5|12368|12366.2|12357.6|12356|548
1675129200000|2023-01-31 01:40:00|12367.1|12365.6|12366.4|12364.9|12372|12370.5|12366.2|12364.5|514
1675129500000|2023-01-31 01:45:00|12366.5|12365|12369.3|12367.8|12371.2|12369.7|12366.4|12364.7|482
1675129800000|2023-01-31 01:50:00|12369.6|12368.1|12368|12366.5|12369.9|12368.4|12367.6|12365.8|426
1675130100000|2023-01-31 01:55:00|12368.1|12366.6|12367.6|12366.1|12368.6|12367.1|12364.9|12363.1|342
1675130400000|2023-01-31 02:00:00|12367.7|12366.2|12366.6|12365.1|12367.7|12366.2|12365.2|12363.5|476
1675130700000|2023-01-31 02:05:00|12366.5|12365|12365.8|12364.3|12367.6|12366.1|12364.8|12363.3|419
1675131000000|2023-01-31 02:10:00|12365.6|12364.1|12365.7|12364.2|12367.1|12365.6|12364.7|12363.2|414
1675131300000|2023-01-31 02:15:00|12365.8|12364.3|12364.7|12363.2|12365.9|12364.4|12364.3|12363|341
1675131600000|2023-01-31 02:20:00|12365|12363.5|12364.9|12363.4|12365.8|12364.3|12364.3|12363.1|236
1675131900000|2023-01-31 02:25:00|12364.7|12363.2|12362.2|12360.7|12366.1|12364.6|12360.4|12358.9|271
1675132200000|2023-01-31 02:30:00|12362.1|12360.6|12359.6|12358.1|12362.1|12360.6|12359|12357.3|359
1675132500000|2023-01-31 02:35:00|12359.7|12358.2|12357.8|12356.3|12361.7|12360.5|12356.3|12354.8|391
1675132800000|2023-01-31 02:40:00|12357.9|12356.4|12358.7|12357.2|12359.4|12357.9|12357.2|12355.7|368
1675133100000|2023-01-31 02:45:00|12358.6|12357.1|12356.8|12355.3|12361.2|12359.7|12355.9|12354.3|400
1675133400000|2023-01-31 02:50:00|12356.7|12355.2|12357.1|12355.6|12357.8|12356.3|12356|12354.5|282
1675133700000|2023-01-31 02:55:00|12357|12355.5|12359.9|12358.4|12360.1|12358.7|12356.8|12355.3|282
1675134000000|2023-01-31 03:00:00|12360|12358.5|12358.7|12357.2|12360|12358.5|12357.9|12356.5|256
1675134300000|2023-01-31 03:05:00|12358.6|12357.1|12359.4|12357.9|12359.6|12358.1|12357.8|12356.3|305
1675134600000|2023-01-31 03:10:00|12359.5|12358|12357.9|12356.4|12360.6|12359.3|12357.8|12356.3|250
1675134900000|2023-01-31 03:15:00|12357.8|12356.3|12356.1|12354.6|12357.9|12356.8|12355.7|12354.1|372
1675135200000|2023-01-31 03:20:00|12356.2|12354.7|12358.7|12357.2|12359|12357.5|12356.1|12354.4|367
1675135500000|2023-01-31 03:25:00|12358.8|12357.3|12355.2|12353.7|12358.8|12357.3|12355.1|12353.6|446
1675135800000|2023-01-31 03:30:00|12355.3|12353.8|12355.8|12354.3|12358.4|12356.6|12354|12352.4|381
1675136100000|2023-01-31 03:35:00|12355.9|12354.4|12351.1|12349.6|12355.9|12354.4|12350|12348.4|463
1675136400000|2023-01-31 03:40:00|12351.2|12349.7|12348.3|12346.8|12351.2|12349.7|12348|12346.1|399
1675136700000|2023-01-31 03:45:00|12348.2|12346.7|12351.5|12350|12352|12350.5|12348|12346.3|257
1675137000000|2023-01-31 03:50:00|12351.4|12349.9|12350.2|12348.7|12352.8|12351|12350.1|12348.5|305
1675137300000|2023-01-31 03:55:00|12350.1|12348.6|12344.2|12342.7|12350.7|12349|12343.9|12342.3|388
1675137600000|2023-01-31 04:00:00|12344.3|12342.8|12346.3|12344.8|12346.5|12345|12344|12342.5|342
1675137900000|2023-01-31 04:05:00|12346.4|12344.9|12344.2|12342.7|12346.5|12345|12344.1|12342.6|315
1675138200000|2023-01-31 04:10:00|12344.5|12342.3|12342.2|12340.7|12344.7|12343.2|12342.1|12340.1|421
1675138500000|2023-01-31 04:15:00|12342.3|12340.8|12340.2|12338.7|12342.5|12340.9|12338|12336.6|352
1675138800000|2023-01-31 04:20:00|12340.3|12338.8|12341.4|12339.9|12343.1|12341.4|12339.8|12338.5|242
1675139100000|2023-01-31 04:25:00|12341.5|12340|12338.3|12336.8|12341.6|12340.3|12338.3|12336.8|341
1675139400000|2023-01-31 04:30:00|12338.4|12336.9|12338.7|12337.2|12339.4|12337.9|12334|12332.2|291
1675139700000|2023-01-31 04:35:00|12338.6|12337.1|12336.5|12335|12338.7|12337.2|12332.1|12330.6|270
1675140000000|2023-01-31 04:40:00|12336.3|12334.8|12340.4|12338.9|12340.5|12339.2|12335.1|12333.6|274
1675140300000|2023-01-31 04:45:00|12340.5|12339|12338.9|12337.4|12340.6|12339.3|12337.9|12336.4|217
1675140600000|2023-01-31 04:50:00|12338.8|12337.3|12341.4|12339.9|12341.7|12340.2|12338.8|12337.3|218
1675140900000|2023-01-31 04:55:00|12341.5|12340|12343.3|12341.8|12343.7|12342.2|12341.1|12339.3|286
1675141200000|2023-01-31 05:00:00|12343.4|12341.9|12343|12341.5|12343.8|12342.3|12341|12339.5|293
1675141500000|2023-01-31 05:05:00|12342.9|12341.4|12341.3|12339.8|12343.4|12341.9|12340.2|12338.7|323
1675141800000|2023-01-31 05:10:00|12341.4|12339.9|12340.8|12339.3|12342|12340.5|12339.1|12337.6|281
1675142100000|2023-01-31 05:15:00|12340.7|12339.2|12343.6|12342.1|12344.5|12342.7|12340.2|12338.9|379
1675142400000|2023-01-31 05:20:00|12343.5|12342|12343.9|12342.4|12345|12343.2|12343.3|12341.8|285
1675142700000|2023-01-31 05:25:00|12344|12342.5|12345.4|12343.9|12345.9|12344|12342.3|12340.6|397
1675143000000|2023-01-31 05:30:00|12345.5|12344|12344.4|12342.9|12345.7|12344|12342.9|12341.4|358
1675143300000|2023-01-31 05:35:00|12344.5|12343|12342.7|12341.2|12344.7|12343|12340.2|12338.2|276
1675143600000|2023-01-31 05:40:00|12342.4|12340.9|12341.5|12340|12343.1|12341.2|12341.2|12339.1|381
1675143900000|2023-01-31 05:45:00|12341.4|12339.9|12343|12341.5|12345.5|12344|12340.4|12338.9|408
1675144200000|2023-01-31 05:50:00|12342.9|12341.4|12345.5|12344|12346.9|12345.3|12342.3|12340.3|460
1675144500000|2023-01-31 05:55:00|12345.8|12343.7|12339.1|12337.6|12346.5|12344.8|12338|12336.5|460
1675144800000|2023-01-31 06:00:00|12339.2|12337.7|12337.7|12336.2|12340.9|12339.4|12335.9|12334.4|521
1675145100000|2023-01-31 06:05:00|12337.5|12336|12342.4|12340.9|12342.6|12341.1|12337|12335.5|382
1675145400000|2023-01-31 06:10:00|12342.3|12340.8|12344.1|12342.6|12344.7|12343|12341.5|12340|357
1675145700000|2023-01-31 06:15:00|12344.2|12342.7|12344.5|12343|12346.7|12345|12343.3|12341.5|431
1675146000000|2023-01-31 06:20:00|12344.8|12343.3|12345.8|12343.7|12345.8|12344.1|12343.4|12341.7|358
1675146300000|2023-01-31 06:25:00|12345.5|12344|12344.5|12343|12346|12344.3|12343|12341.4|331
1675146600000|2023-01-31 06:30:00|12344.4|12342.9|12345.2|12343.7|12345.8|12344.3|12343.1|12341.4|446
1675146900000|2023-01-31 06:35:00|12345.3|12343.8|12341.3|12339.8|12345.4|12343.9|12341.3|12339.4|284
1675147200000|2023-01-31 06:40:00|12341.2|12339.7|12346|12344.5|12346.3|12344.8|12341.1|12339.6|362
1675147500000|2023-01-31 06:45:00|12346.1|12344.6|12345.7|12344.2|12347.4|12345.7|12344.9|12343.4|380
1675147800000|2023-01-31 06:50:00|12346.1|12343.9|12348.3|12346.8|12349.2|12347.2|12344.3|12342.4|380
1675148100000|2023-01-31 06:55:00|12348.2|12346.7|12347.9|12345.1|12351.1|12349.6|12345.2|12343.7|430
1675148400000|2023-01-31 07:00:00|12347.3|12345.8|12343.6|12342.1|12347.3|12345.8|12341.6|12340.1|632
1675148700000|2023-01-31 07:05:00|12343.7|12342.2|12348.7|12347.2|12351|12349.3|12343.3|12341.6|672
1675149000000|2023-01-31 07:10:00|12348.6|12347.1|12354.1|12351.9|12354.6|12353.1|12348.5|12347|427
1675149300000|2023-01-31 07:15:00|12353.8|12352.3|12351.7|12350.2|12354.6|12353.1|12351.6|12350.1|377
1675149600000|2023-01-31 07:20:00|12351.6|12350.1|12350.2|12348.7|12352.7|12351.2|12349.8|12348.3|387
1675149900000|2023-01-31 07:25:00|12350.3|12348.8|12351.9|12350.4|12352.5|12351.2|12349.2|12347.7|360
1675150200000|2023-01-31 07:30:00|12352.1|12350.6|12352|12350.5|12356.5|12355|12351.5|12350|424
1675150500000|2023-01-31 07:35:00|12352.2|12350.7|12349.4|12347.9|12353.5|12352|12348.8|12347.3|367
1675150800000|2023-01-31 07:40:00|12349.5|12348|12352.1|12349.8|12353.2|12351|12348.4|12346.9|404
1675151100000|2023-01-31 07:45:00|12351.9|12350.4|12360.3|12358.8|12363.5|12361.9|12347.2|12345.5|786
1675151400000|2023-01-31 07:50:00|12360.1|12358.6|12355|12353.5|12361.3|12360|12352.4|12351.2|571
1675151700000|2023-01-31 07:55:00|12355.2|12353.7|12350.1|12348.6|12357.2|12355.7|12349.6|12348.5|660
1675152000000|2023-01-31 08:00:00|12349.8|12348.3|12348.4|12346.9|12355.4|12354.2|12347.9|12346.8|718
1675152300000|2023-01-31 08:05:00|12348.5|12347|12336.5|12335.6|12349.3|12348|12335.2|12333.9|773
1675152600000|2023-01-31 08:10:00|12336.6|12335.7|12322.1|12320.6|12338.6|12337.1|12320|12318.7|846
1675152900000|2023-01-31 08:15:00|12322|12320.5|12321.1|12320.2|12327.5|12326|12317.3|12315.9|726
1675153200000|2023-01-31 08:20:00|12321.2|12320.3|12322.5|12321|12322.6|12321.1|12315|12313.5|680
1675153500000|2023-01-31 08:25:00|12322.6|12321.1|12322.6|12321.1|12326.3|12324.8|12320.7|12319.2|698
1675153800000|2023-01-31 08:30:00|12322.5|12321|12321.3|12319.8|12323.4|12322.2|12314.4|12312.9|798
1675154100000|2023-01-31 08:35:00|12321.4|12319.9|12313.5|12312|12321.7|12319.9|12311.2|12310|598
1675154400000|2023-01-31 08:40:00|12313.4|12311.9|12313.7|12312.2|12315.9|12314.4|12311.5|12310|652
1675154700000|2023-01-31 08:45:00|12313.6|12312.1|12314.4|12312.9|12320.6|12319.1|12313.3|12311.8|613
1675155000000|2023-01-31 08:50:00|12314.5|12313|12312.3|12310.8|12316.5|12315|12310.2|12308.9|598
1675155300000|2023-01-31 08:55:00|12312.2|12310.7|12310.5|12309|12317.5|12316|12309.1|12307.5|646
1675155600000|2023-01-31 09:00:00|12310.8|12309.3|12310.4|12308.9|12315.1|12313.6|12309.1|12307.6|705
1675155900000|2023-01-31 09:05:00|12310.3|12308.8|12314.3|12313.4|12314.6|12313.4|12309.2|12307.2|668
1675156200000|2023-01-31 09:10:00|12314.5|12313|12317.4|12315.9|12318.6|12317.3|12311.5|12309.8|526
1675156500000|2023-01-31 09:15:00|12317.3|12315.8|12314.1|12312.6|12319.3|12317.8|12311.3|12309.8|540
1675156800000|2023-01-31 09:20:00|12314.2|12312.7|12314.2|12312.7|12318.3|12317.1|12312.3|12310.8|488
1675157100000|2023-01-31 09:25:00|12314.4|12312.9|12318.4|12316.9|12319|12317|12312.6|12311.5|388
1675157400000|2023-01-31 09:30:00|12318.3|12316.8|12321.2|12320.3|12322.6|12321.6|12316.4|12314.9|558
1675157700000|2023-01-31 09:35:00|12321.3|12320.4|12318.1|12316.6|12323.6|12322.1|12317.8|12316.3|670
1675158000000|2023-01-31 09:40:00|12318|12316.5|12321.7|12320.2|12321.8|12320.3|12315.4|12313.9|515
1675158300000|2023-01-31 09:45:00|12321.6|12320.1|12326|12324.5|12333.9|12332.4|12321.6|12320.1|621
1675158600000|2023-01-31 09:50:00|12326.4|12324.9|12323.5|12322|12328|12326.8|12322.4|12320.9|394
1675158900000|2023-01-31 09:55:00|12323.4|12321.9|12326.8|12324.4|12329.6|12328.1|12322.5|12321|722
1675159200000|2023-01-31 10:00:00|12326.3|12324.8|12323.6|12322.1|12326.9|12325.7|12316.6|12315.1|655
1675159500000|2023-01-31 10:05:00|12323.5|12322|12324.7|12323.2|12326|12324.5|12321.8|12320.2|549
1675159800000|2023-01-31 10:10:00|12324.8|12323.3|12317.6|12316.1|12325.8|12324.3|12317.5|12316|527
1675160100000|2023-01-31 10:15:00|12317.5|12316|12316.9|12315.4|12318.3|12316.8|12314|12312.7|448
1675160400000|2023-01-31 10:20:00|12316.8|12315.3|12315.6|12314.1|12316.9|12315.4|12312.5|12311|444
1675160700000|2023-01-31 10:25:00|12315.5|12314|12317.5|12316|12318.8|12317.3|12313.6|12312.4|378
1675161000000|2023-01-31 10:30:00|12317.6|12316.1|12309.5|12308|12319.6|12318.1|12309.1|12308|520
1675161300000|2023-01-31 10:35:00|12309.4|12307.9|12319.3|12317.8|12319.4|12318.3|12309.1|12307.9|531
1675161600000|2023-01-31 10:40:00|12319.4|12317.9|12319.3|12318.4|12322.5|12321.5|12316.6|12315.4|653
1675161900000|2023-01-31 10:45:00|12319.5|12318.6|12319|12317.5|12322.1|12321.2|12318.4|12316.9|439
1675162200000|2023-01-31 10:50:00|12319.1|12317.6|12319.7|12318.2|12322.7|12321.3|12317.8|12316.6|577
1675162500000|2023-01-31 10:55:00|12319.8|12318.3|12314.4|12312.9|12319.8|12318.5|12313.8|12312.3|447
1675162800000|2023-01-31 11:00:00|12314.2|12312.7|12319.5|12318|12319.6|12318.1|12311.7|12310.2|504
1675163100000|2023-01-31 11:05:00|12319.6|12318.1|12317.8|12316.3|12319.9|12318.5|12316.6|12315.1|384
1675163400000|2023-01-31 11:10:00|12317.7|12316.2|12317.2|12315.7|12320.4|12319.3|12316.8|12315.5|409
1675163700000|2023-01-31 11:15:00|12317.1|12315.6|12316.5|12315|12320.3|12318.8|12315.7|12314.2|450
1675164000000|2023-01-31 11:20:00|12316.4|12314.9|12313.7|12312.2|12318.1|12316.2|12313.7|12312.2|379
1675164300000|2023-01-31 11:25:00|12313.5|12312|12310.7|12309.2|12315.8|12314.8|12308.5|12307.4|560
1675164600000|2023-01-31 11:30:00|12310.5|12309|12312.5|12311|12315.8|12314.6|12309.2|12307.7|497
1675164900000|2023-01-31 11:35:00|12312.6|12311.1|12321.3|12319.8|12322.7|12321.2|12312.2|12310.7|477
1675165200000|2023-01-31 11:40:00|12321.4|12319.9|12319.6|12318.1|12321.8|12320.3|12319.1|12317.9|431
1675165500000|2023-01-31 11:45:00|12319.7|12318.2|12318.1|12316.6|12320.3|12318.9|12315.4|12313.9|390
1675165800000|2023-01-31 11:50:00|12318|12316.5|12319.8|12318.3|12320.2|12318.7|12314.8|12313.3|390
1675166100000|2023-01-31 11:55:00|12319.7|12318.2|12326.4|12324.9|12326.4|12324.9|12317.6|12316.3|498
1675166400000|2023-01-31 12:00:00|12326.5|12325|12324.4|12322.9|12330|12329.1|12322.8|12321.3|789
1675166700000|2023-01-31 12:05:00|12323.9|12322.4|12322.6|12321.1|12324.8|12323.7|12321.9|12320.6|447
1675167000000|2023-01-31 12:10:00|12322.5|12321|12323.4|12321.9|12326.6|12325.1|12321.1|12319.9|399
1675167300000|2023-01-31 12:15:00|12323.3|12321.8|12327.3|12325.8|12327.5|12326.2|12322.4|12320.9|405
1675167600000|2023-01-31 12:20:00|12327.2|12325.7|12322.1|12321.2|12327.2|12326|12321.9|12320.9|447
1675167900000|2023-01-31 12:25:00|12322|12321.1|12326.3|12324.8|12326.4|12325.3|12320.8|12319.8|435
1675168200000|2023-01-31 12:30:00|12326.2|12324.7|12321.6|12320.1|12328.4|12327.1|12319.4|12317.9|505
1675168500000|2023-01-31 12:35:00|12321.5|12320|12317.2|12315.7|12321.7|12320.2|12316.4|12314.9|403
1675168800000|2023-01-31 12:40:00|12317.1|12315.6|12317.8|12316.3|12320.2|12318.9|12316.3|12314.8|388
1675169100000|2023-01-31 12:45:00|12317.9|12316.4|12313.5|12312|12318|12316.5|12312.2|12311|516
1675169400000|2023-01-31 12:50:00|12313.7|12312.2|12308.7|12307.2|12316.1|12314.6|12308.2|12306.7|472
1675169700000|2023-01-31 12:55:00|12308.4|12306.9|12302.3|12300.8|12308.4|12306.9|12301.5|12300|389
1675170000000|2023-01-31 13:00:00|12302.4|12300.9|12305.4|12303.9|12305.7|12304.5|12302.1|12300.9|531
1675170300000|2023-01-31 13:05:00|12305.3|12304.5|12311.4|12309.9|12311.8|12310.3|12305.2|12304|629
1675170600000|2023-01-31 13:10:00|12311|12309.5|12300.3|12298.8|12311|12309.5|12296.3|12294.9|630
1675170900000|2023-01-31 13:15:00|12300.4|12298.9|12301.5|12300|12306.5|12305|12298.7|12297.3|579
1675171200000|2023-01-31 13:20:00|12301.6|12300.1|12304.4|12302.9|12305.5|12304.6|12300|12298.6|616
1675171500000|2023-01-31 13:25:00|12304.3|12302.8|12299.1|12296|12305|12303.5|12297.6|12295.7|582
1675171800000|2023-01-31 13:30:00|12298.9|12296.4|12314.7|12313.2|12331.3|12329.7|12298.5|12296.3|1859
1675172100000|2023-01-31 13:35:00|12314.8|12313.3|12322.6|12321.1|12328.1|12326.6|12310.8|12309.3|1483
1675172400000|2023-01-31 13:40:00|12322.9|12321.4|12316|12314.5|12326.6|12325.1|12309.4|12307.9|1077
1675172700000|2023-01-31 13:45:00|12315.9|12314.4|12324.1|12322.6|12325.5|12324.6|12315.3|12313.8|1146
1675173000000|2023-01-31 13:50:00|12324.3|12322.8|12319.2|12317.7|12325.1|12323.6|12317|12315.5|1047
1675173300000|2023-01-31 13:55:00|12319.4|12317.9|12322.5|12321|12328.3|12327|12318.6|12317.1|931
1675173600000|2023-01-31 14:00:00|12322.4|12320.9|12323.1|12321.6|12328|12326.5|12317.6|12316.1|955
1675173900000|2023-01-31 14:05:00|12322.8|12321.3|12317.2|12315.7|12322.8|12321.8|12312.5|12311.3|794
1675174200000|2023-01-31 14:10:00|12317.1|12315.6|12317.4|12315.9|12319.5|12318.2|12310.7|12309.2|730
1675174500000|2023-01-31 14:15:00|12317.2|12315.7|12316|12314.5|12319.5|12318|12312.9|12311.4|801
1675174800000|2023-01-31 14:20:00|12315.9|12314.4|12329|12327.5|12329|12327.8|12315.3|12313.8|702
1675175100000|2023-01-31 14:25:00|12329.1|12327.6|12320.2|12318.7|12329.1|12327.6|12319|12317.5|756
1675175400000|2023-01-31 14:30:00|12320.3|12318.8|12321.9|12320.4|12324.2|12323.1|12317.4|12315.9|1139
1675175700000|2023-01-31 14:35:00|12322|12320.5|12311.7|12310.2|12322.3|12320.8|12310.6|12309.1|931
1675176000000|2023-01-31 14:40:00|12311.8|12310.3|12316.7|12315.2|12320.4|12318.9|12310.4|12308.9|742
1675176300000|2023-01-31 14:45:00|12316.6|12315.1|12322.6|12321.1|12323|12321.5|12314.6|12313.6|963
1675176600000|2023-01-31 14:50:00|12322.7|12321.2|12320.2|12318.7|12324.1|12322.6|12317.9|12316.7|913
1675176900000|2023-01-31 14:55:00|12320.4|12318.9|12318.5|12317|12321|12319.8|12317.4|12315.7|617
1675177200000|2023-01-31 15:00:00|12318.4|12316.9|12311.7|12310.2|12320.4|12319.5|12311.1|12309.6|1008
1675177500000|2023-01-31 15:05:00|12311.8|12310.3|12294.6|12293.7|12312.3|12310.8|12292.7|12291.2|958
1675177800000|2023-01-31 15:10:00|12294.5|12293.6|12298.5|12297|12300.5|12299|12288.1|12287.2|1008
1675178100000|2023-01-31 15:15:00|12298.9|12297.4|12299.4|12297.9|12305.4|12304|12297.5|12296.1|782
1675178400000|2023-01-31 15:20:00|12299.8|12298.3|12296|12294.5|12301.5|12300|12294.3|12292.8|742
1675178700000|2023-01-31 15:25:00|12296.1|12294.6|12296.6|12295.1|12298.2|12297.1|12285.1|12283.6|828
1675179000000|2023-01-31 15:30:00|12296.7|12295.2|12307.4|12305.9|12307.9|12306.9|12296.7|12295.2|979
1675179300000|2023-01-31 15:35:00|12307.5|12306|12313.1|12311.6|12313.1|12311.8|12305.1|12303.6|765
1675179600000|2023-01-31 15:40:00|12313|12311.5|12315.2|12313.7|12325.1|12324|12311.8|12310.8|878
1675179900000|2023-01-31 15:45:00|12315.5|12314|12305.2|12303.7|12318.3|12316.9|12302.5|12301|844
1675180200000|2023-01-31 15:50:00|12305.3|12303.8|12305.6|12304.1|12313.8|12312.3|12293.1|12291.9|1089
1675180500000|2023-01-31 15:55:00|12305.5|12304|12305.7|12304.2|12314.4|12313.4|12300.6|12299.6|1395
1675180800000|2023-01-31 16:00:00|12305.3|12304.4|12312.5|12311|12315.5|12314.6|12304.9|12304|1206
1675181100000|2023-01-31 16:05:00|12312.4|12310.9|12315.2|12313.7|12317.7|12316.2|12310.8|12309.4|710
1675181400000|2023-01-31 16:10:00|12315.4|12313.9|12321.7|12320.8|12322|12320.9|12311.3|12310.4|726
1675181700000|2023-01-31 16:15:00|12321.8|12320.9|12319.1|12318.2|12324|12323.1|12317.2|12316.1|909
1675182000000|2023-01-31 16:20:00|12319.4|12317.9|12317|12315.5|12322.5|12321.2|12314|12312.5|626
1675182300000|2023-01-31 16:25:00|12316.9|12315.4|12317.3|12315.8|12320.4|12319.1|12313.2|12311.7|575
1675182600000|2023-01-31 16:30:00|12317.4|12315.9|12319.2|12317.7|12321|12320.1|12316.9|12315.6|631
1675182900000|2023-01-31 16:35:00|12319|12317.5|12317.4|12315.9|12321.5|12320.2|12317.4|12315.9|546
1675183200000|2023-01-31 16:40:00|12317.3|12315.8|12320.9|12319.4|12322.3|12320.9|12317.3|12315.8|526
1675183500000|2023-01-31 16:45:00|12321|12319.5|12318.2|12316.7|12323.5|12322.1|12317.3|12316.4|582
1675183800000|2023-01-31 16:50:00|12318.3|12316.8|12317.3|12315.8|12319.9|12318.7|12315.8|12314.7|423
1675184100000|2023-01-31 16:55:00|12317.2|12315.7|12322.6|12321.7|12327.7|12326.5|12316.8|12315.3|537
1675184400000|2023-01-31 17:00:00|12322.9|12321.4|12322.3|12320.8|12324.3|12322.8|12318.5|12317|582
1675184700000|2023-01-31 17:05:00|12322.4|12320.9|12320.2|12318.7|12324.4|12322.9|12319.7|12318.5|478
1675185000000|2023-01-31 17:10:00|12320.1|12318.6|12318|12316.5|12323|12322|12312.4|12311.5|492
1675185300000|2023-01-31 17:15:00|12318.1|12316.6|12321.9|12321|12322.3|12321.1|12318|12316.5|440
1675185600000|2023-01-31 17:20:00|12322|12321.1|12323.2|12322.3|12325.2|12323.8|12320.8|12319.6|456
1675185900000|2023-01-31 17:25:00|12322.9|12322|12322.4|12320.9|12323.2|12322.1|12317.7|12316.4|383
1675186200000|2023-01-31 17:30:00|12322.2|12320.7|12320.9|12320|12322.8|12321.9|12318.8|12317.5|427
1675186500000|2023-01-31 17:35:00|12321|12320.1|12325.1|12323.6|12326.4|12325.5|12320.1|12319.1|357
1675186800000|2023-01-31 17:40:00|12325.2|12323.7|12327|12326.1|12327.9|12327|12325.2|12323.7|375
1675187100000|2023-01-31 17:45:00|12327.1|12326.2|12326.4|12324.9|12328.3|12327.4|12325.5|12324.6|339
1675187400000|2023-01-31 17:50:00|12326.3|12324.8|12323.4|12321.9|12327.1|12325.8|12323.1|12321.9|259
1675187700000|2023-01-31 17:55:00|12323.3|12321.8|12326.2|12325.3|12326.6|12325.4|12322.1|12320.9|283
1675188000000|2023-01-31 18:00:00|12326.5|12325.6|12325.2|12323.7|12328|12326.9|12323.1|12321.7|363
1675188300000|2023-01-31 18:05:00|12325.3|12323.8|12326.6|12325.7|12327.8|12326.3|12324.9|12323.7|292
1675188600000|2023-01-31 18:10:00|12326.5|12325.6|12328.1|12326.6|12328.5|12327.2|12325.7|12324.5|298
1675188900000|2023-01-31 18:15:00|12328.2|12326.7|12328.3|12326.8|12328.4|12327.2|12326.7|12325.3|219
1675189200000|2023-01-31 18:20:00|12328.2|12326.7|12329.3|12327.8|12330.2|12329|12327|12326.1|265
1675189500000|2023-01-31 18:25:00|12329.2|12327.7|12330|12328.5|12330.1|12328.9|12328|12326.6|247
1675189800000|2023-01-31 18:30:00|12330.1|12328.6|12329.5|12328|12333.5|12332.2|12328.9|12327.7|334
1675190100000|2023-01-31 18:35:00|12329.2|12327.7|12330|12329.1|12330.6|12329.4|12328.7|12327.5|246
1675190400000|2023-01-31 18:40:00|12329.9|12329|12330.3|12328.8|12331.3|12329.9|12329.7|12328.5|207
1675190700000|2023-01-31 18:45:00|12330.4|12328.9|12333.5|12332|12335.1|12334|12330.2|12328.7|203
1675191000000|2023-01-31 18:50:00|12333.4|12331.9|12330.8|12329.9|12333.4|12332.5|12330.6|12329.7|224
1675191300000|2023-01-31 18:55:00|12330.9|12330|12332.2|12330.7|12332.5|12331.3|12330.3|12329.3|257
1675191600000|2023-01-31 19:00:00|12332.3|12330.8|12333|12331.5|12334.9|12333.4|12332|12330.7|291
1675191900000|2023-01-31 19:05:00|12333.1|12331.6|12333.8|12332.3|12334.3|12332.9|12332.8|12331.5|238
1675192200000|2023-01-31 19:10:00|12333.7|12332.2|12335|12334.1|12336.8|12335.9|12333.5|12332|164
1675192500000|2023-01-31 19:15:00|12335.4|12333.9|12335.1|12333.6|12336.5|12335.1|12334.3|12332.8|333
1675192800000|2023-01-31 19:20:00|12335.2|12333.7|12335.4|12333.9|12337.1|12335.7|12335|12333.5|274
1675193100000|2023-01-31 19:25:00|12335.3|12333.8|12337.2|12335.7|12337.3|12336.1|12335.3|12333.8|190
1675193400000|2023-01-31 19:30:00|12336.9|12336|12337.8|12336.9|12338|12337.1|12336.8|12335.8|152
1675193700000|2023-01-31 19:35:00|12337.7|12336.8|12337.1|12335.6|12338.3|12337.1|12336.5|12335.4|154
1675194000000|2023-01-31 19:40:00|12337|12335.5|12332.6|12331.7|12337|12335.5|12332.5|12331.5|299
1675194300000|2023-01-31 19:45:00|12332.8|12331.9|12329.2|12328.3|12333.7|12332.8|12329.1|12328.2|233
1675194600000|2023-01-31 19:50:00|12329.4|12328.5|12330.3|12328.8|12334.7|12333.6|12329.1|12328.1|359
1675194900000|2023-01-31 19:55:00|12330.5|12329|12323.9|12323|12330.5|12329|12322.1|12321.2|495
1675195200000|2023-01-31 20:00:00|12324.1|12323.2|12320|12318.5|12325.6|12324.1|12318.5|12317|466
1675195500000|2023-01-31 20:05:00|12319.9|12318.4|12322.1|12320.6|12323.9|12322.4|12319.7|12318.4|307
1675195800000|2023-01-31 20:10:00|12322.2|12320.7|12320.5|12319|12322.9|12321.4|12319.5|12318|329
1675196100000|2023-01-31 20:15:00|12320.6|12319.1|12319.5|12318|12321.2|12319.7|12317.2|12315.7|355
1675196400000|2023-01-31 20:20:00|12319.6|12318.1|12320.4|12318.9|12321.4|12319.9|12318.1|12316.6|350
1675196700000|2023-01-31 20:25:00|12320.3|12318.8|12320|12318.5|12321.4|12319.9|12318.2|12316.7|367
1675197000000|2023-01-31 20:30:00|12319.9|12318.4|12319.2|12317.7|12321.1|12319.6|12318.1|12316.6|370
1675197300000|2023-01-31 20:35:00|12318.8|12317.3|12316.9|12315.4|12319.4|12317.9|12316.4|12314.9|364
1675197600000|2023-01-31 20:40:00|12316.8|12315.3|12319.4|12317.9|12319.4|12317.9|12314.3|12312.9|340
1675197900000|2023-01-31 20:45:00|12319.3|12317.8|12320.6|12319.1|12323.1|12321.6|12318.6|12317.1|399
1675198200000|2023-01-31 20:50:00|12320.8|12319.3|12322.5|12321|12323.9|12322.4|12320|12318.5|497
1675198500000|2023-01-31 20:55:00|12322.6|12321.1|12328.8|12327.3|12330.1|12328.6|12321.8|12320.3|481
1675198800000|2023-01-31 21:00:00|12328.9|12327.4|12323.8|12322.3|12329.5|12328|12323.7|12322.2|453
1675199100000|2023-01-31 21:05:00|12323.9|12322.4|12325.8|12324.3|12326.9|12325.4|12323.8|12322.3|285
1675199400000|2023-01-31 21:10:00|12325.9|12324.4|12324.8|12323.3|12326.2|12324.9|12324.5|12323|251
1675199700000|2023-01-31 21:15:00|12324.7|12323.2|12324.7|12323.2|12327.2|12326.1|12324.5|12323|294
1675200000000|2023-01-31 21:20:00|12324.8|12323.3|12321.6|12320.7|12324.8|12323.3|12321.5|12320.4|236
1675200300000|2023-01-31 21:25:00|12321.7|12320.8|12323.1|12321.6|12323.1|12321.9|12321.4|12320.3|173
1675200600000|2023-01-31 21:30:00|12323|12321.5|12323.2|12321.7|12323.3|12322.1|12322.7|12321.4|95
1675200900000|2023-01-31 21:35:00|12323|12322.1|12320.9|12319.4|12323.1|12322.1|12320.5|12319|130
1675201200000|2023-01-31 21:40:00|12321|12319.5|12320.2|12318.7|12321.5|12319.9|12320|12318.2|155
1675201500000|2023-01-31 21:45:00|12320.6|12318.4|12318.3|12316.8|12320.6|12318.4|12316.5|12314.8|451
1675201800000|2023-01-31 21:50:00|12318.4|12316.9|12320.3|12318.8|12320.7|12318.9|12318.1|12316.5|345
1675202100000|2023-01-31 21:55:00|12320.9|12318.2|12323.3|12312.3|12323.4|12318.8|12318|12311.9|496
1675202400000|2023-01-31 22:00:00|12323.2|12312.2|12325|12314|12326|12315|12320.6|12309.6|77
1675202700000|2023-01-31 22:05:00|12324.5|12313.5|12325.8|12314.8|12325.8|12314.8|12322.8|12311.8|37
1675203000000|2023-01-31 22:10:00|12325.9|12314.9|12326.3|12315.3|12326.6|12315.6|12325.5|12314.5|69
1675203300000|2023-01-31 22:15:00|12326.4|12315.4|12325.9|12314.9|12332.2|12321.2|12324.7|12313.7|420
1675203600000|2023-01-31 22:20:00|12326.6|12315.6|12321.7|12311.4|12326.7|12315.7|12321.2|12310.5|557
1675203900000|2023-01-31 22:25:00|12321.6|12311.3|12325.3|12314.3|12325.6|12315.1|12320.3|12311.3|751
1675204200000|2023-01-31 22:30:00|12325.2|12314.2|12328|12317|12329|12322.2|12323.8|12312.8|262
1675204500000|2023-01-31 22:35:00|12327.7|12317.1|12326.4|12317.4|12328.3|12317.8|12325.9|12316.7|125
1675204800000|2023-01-31 22:40:00|12326.3|12317.3|12326.2|12316.9|12327|12317.8|12323|12316.9|87
1675205100000|2023-01-31 22:45:00|12326.3|12316.8|12326.2|12316.3|12327.5|12317.1|12322.6|12314.9|250
1675205400000|2023-01-31 22:50:00|12326.4|12316.2|12319.6|12311.5|12327.2|12316.5|12318|12309.8|235
1675205700000|2023-01-31 22:55:00|12319.4|12311.7|12323.3|12312.3|12324.5|12313.5|12318.5|12310.3|836
1675206000000|2023-01-31 23:00:00|12323.2|12312.2|12315.9|12312.6|12324.3|12314.7|12315.9|12308.7|480
1675206300000|2023-01-31 23:05:00|12316.6|12312.2|12315.9|12311.9|12318.6|12313.6|12315.5|12310.4|133
1675206600000|2023-01-31 23:10:00|12315.7|12312.2|12316|12313.7|12319.1|12314.5|12314.5|12311.5|243
1675206900000|2023-01-31 23:15:00|12315.6|12314.1|12316|12313.6|12317.3|12314.8|12315.5|12312.9|536
1675207200000|2023-01-31 23:20:00|12315.9|12313.5|12314.3|12312.8|12317.5|12315|12313.8|12311.8|530
1675207500000|2023-01-31 23:25:00|12314.2|12312.7|12312.3|12310.8|12314.4|12312.7|12312.1|12310.3|458
1675207800000|2023-01-31 23:30:00|12312.2|12310.7|12312.9|12311.4|12313.4|12311.6|12311.3|12309.5|506
1675208100000|2023-01-31 23:35:00|12313|12311.5|12312.5|12310.4|12315|12313|12312.1|12310|490
1675208400000|2023-01-31 23:40:00|12312.1|12310.3|12312.2|12310.7|12313.1|12311|12311.9|12309.7|494
1675208700000|2023-01-31 23:45:00|12312.1|12310.6|12312.4|12310.9|12313.1|12311.1|12311|12308.8|439
1675209000000|2023-01-31 23:50:00|12312.3|12310.8|12311|12309.5|12313.1|12311.6|12310.2|12308.4|433
1675209300000|2023-01-31 23:55:00|12310.9|12309.4|12309.2|12307.7|12311.6|12309.6|12309.2|12307.4|401
1675209600000|2023-02-01 00:00:00|12309.1|12307.6|12312|12310.5|12315.1|12313.2|12307.3|12305.8|450
1675209900000|2023-02-01 00:05:00|12312.4|12310.3|12310.4|12308.9|12313.6|12312.1|12310.3|12308.5|318
1675210200000|2023-02-01 00:10:00|12310.3|12308.8|12309.4|12307.9|12311|12309.2|12308.2|12306.7|252
1675210500000|2023-02-01 00:15:00|12309.3|12307.8|12308.3|12306.8|12310|12308.1|12308|12306.5|255
1675210800000|2023-02-01 00:20:00|12308.2|12306.7|12309.4|12307.9|12310.3|12308.9|12307.4|12305.9|243
1675211100000|2023-02-01 00:25:00|12309.3|12307.8|12306.3|12304.8|12309.4|12307.9|12306.2|12304.3|296
1675211400000|2023-02-01 00:30:00|12306.2|12304.7|12306.9|12305.4|12307.3|12305.9|12304.3|12302.6|283
1675211700000|2023-02-01 00:35:00|12307|12305.5|12307.1|12305.6|12307.6|12305.7|12304.4|12302.9|304
1675212000000|2023-02-01 00:40:00|12307.2|12305.7|12308.3|12306.8|12309.5|12308|12306.9|12305.4|236
1675212300000|2023-02-01 00:45:00|12308.4|12306.9|12306.4|12304.9|12308.6|12307.1|12304.2|12302.7|242
1675212600000|2023-02-01 00:50:00|12306.5|12305|12311.4|12309.9|12311.4|12309.9|12306.1|12304.6|352
1675212900000|2023-02-01 00:55:00|12311.6|12310.1|12311.5|12310|12313.9|12312.5|12310.9|12309.8|372
1675213200000|2023-02-01 01:00:00|12311.4|12309.9|12311.9|12310.4|12313.6|12311.9|12310.3|12308.8|389
1675213500000|2023-02-01 01:05:00|12311.8|12310.3|12312.4|12310.9|12312.7|12311|12310.7|12309.1|407
1675213800000|2023-02-01 01:10:00|12312.5|12311|12312.2|12310.7|12312.7|12311.2|12309.5|12308|362
1675214100000|2023-02-01 01:15:00|12312.1|12310.6|12311.5|12310|12313.5|12311.8|12310.9|12309.4|284
1675214400000|2023-02-01 01:20:00|12311.4|12309.9|12312.8|12311.3|12312.8|12311.3|12310.6|12309.1|265
1675214700000|2023-02-01 01:25:00|12312.7|12311.2|12312.3|12310.8|12313.5|12312|12309.9|12308.4|327
1675215000000|2023-02-01 01:30:00|12312.2|12310.7|12313.5|12312|12314.2|12312.8|12311.2|12309.8|415
1675215300000|2023-02-01 01:35:00|12313.4|12311.9|12313.7|12312.2|12314|12312.5|12311|12309|486
1675215600000|2023-02-01 01:40:00|12313.6|12312.1|12313.3|12311.8|12315|12313|12312.4|12310.9|390
1675215900000|2023-02-01 01:45:00|12313|12311.5|12312.3|12310.8|12313.9|12312.3|12312.3|12310.7|320
1675216200000|2023-02-01 01:50:00|12312.4|12310.9|12310.4|12308.9|12312.5|12311|12309.1|12308|385
1675216500000|2023-02-01 01:55:00|12310.3|12308.8|12311.3|12309.8|12311.6|12310.1|12309.8|12308.3|267
1675216800000|2023-02-01 02:00:00|12311.2|12309.7|12310.5|12309|12311.5|12310.4|12308.8|12307.8|286
1675217100000|2023-02-01 02:05:00|12310.4|12308.9|12310.6|12309.1|12311.7|12310.3|12310.2|12308.7|199
1675217400000|2023-02-01 02:10:00|12310.7|12309.8|12308.9|12308|12311.4|12310|12308.9|12307.9|242
1675217700000|2023-02-01 02:15:00|12309|12308.1|12309.3|12308.4|12309.7|12308.5|12307.5|12306|205
1675218000000|2023-02-01 02:20:00|12309.2|12308.3|12307.7|12306.2|12309.7|12308.4|12307.1|12305.5|263
1675218300000|2023-02-01 02:25:00|12307.6|12306.1|12307.8|12306.3|12308.6|12307.1|12306.3|12304.8|248
1675218600000|2023-02-01 02:30:00|12307.9|12306.4|12308.4|12306.9|12309.2|12307.7|12305.9|12304.4|281
1675218900000|2023-02-01 02:35:00|12308.5|12307|12307.4|12305.9|12308.7|12307.2|12305.7|12304.2|291
1675219200000|2023-02-01 02:40:00|12307.5|12306|12307.6|12306.1|12308.9|12307.1|12307|12305.5|277
1675219500000|2023-02-01 02:45:00|12307.5|12306|12306.1|12304.6|12307.7|12306.2|12304.4|12302.6|291
1675219800000|2023-02-01 02:50:00|12306|12304.5|12306.3|12304.8|12307.9|12306.2|12305.6|12304.1|227
1675220100000|2023-02-01 02:55:00|12306.2|12304.7|12309.6|12308.1|12310.7|12309.2|12306.2|12304.7|338
1675220400000|2023-02-01 03:00:00|12309.5|12308|12309.1|12307.6|12310.4|12309|12308.3|12306.4|304
1675220700000|2023-02-01 03:05:00|12309|12307.5|12308.8|12307.3|12310.1|12308.2|12308.2|12306.7|287
1675221000000|2023-02-01 03:10:00|12308.9|12307.4|12311.6|12310.1|12312|12310.4|12308.1|12306.3|314
1675221300000|2023-02-01 03:15:00|12311.4|12309.9|12311.6|12310.1|12312.6|12311.1|12311.2|12309.5|216
1675221600000|2023-02-01 03:20:00|12311.7|12310.2|12313.3|12311.8|12314|12312.6|12311.5|12310|283
1675221900000|2023-02-01 03:25:00|12313.4|12311.9|12316|12314.5|12316.7|12315.2|12313.1|12311.6|203
1675222200000|2023-02-01 03:30:00|12316.1|12314.6|12314.6|12313.1|12316.6|12315.1|12314.3|12312.8|228
1675222500000|2023-02-01 03:35:00|12314.7|12313.2|12314.3|12312.8|12315.6|12314.1|12314|12312.4|186
1675222800000|2023-02-01 03:40:00|12314.4|12312.9|12315.8|12314.3|12316.5|12314.9|12314|12312.4|300
1675223100000|2023-02-01 03:45:00|12315.4|12313.9|12316.4|12314.9|12316.9|12315.4|12314.7|12313.2|347
1675223400000|2023-02-01 03:50:00|12316.3|12314.8|12316.1|12314.6|12316.6|12315.1|12314.3|12312.6|295
1675223700000|2023-02-01 03:55:00|12316|12314.5|12314.2|12312.7|12316|12314.5|12313.7|12312.2|217
1675224000000|2023-02-01 04:00:00|12314.1|12312.6|12315.9|12314.4|12316.5|12314.7|12313.2|12311.3|259
1675224300000|2023-02-01 04:05:00|12316.2|12314.1|12315.4|12313.9|12317.2|12315.7|12315.2|12313.7|207
1675224600000|2023-02-01 04:10:00|12315.3|12313.8|12317|12315.5|12317.4|12316.1|12315.1|12313.6|223
1675224900000|2023-02-01 04:15:00|12316.9|12315.4|12319.5|12318|12320.1|12318.5|12316|12314.9|235
1675225200000|2023-02-01 04:20:00|12319.4|12317.9|12317.5|12316.6|12319.5|12318|12317.5|12316.3|210
1675225500000|2023-02-01 04:25:00|12317.6|12316.7|12318.5|12317|12319|12317.5|12316.9|12315.7|227
1675225800000|2023-02-01 04:30:00|12318.4|12316.9|12317.5|12316|12320.3|12318.8|12317.2|12315.7|373
1675226100000|2023-02-01 04:35:00|12317.9|12316.4|12320.4|12318.3|12320.6|12319|12317.8|12316.3|244
1675226400000|2023-02-01 04:40:00|12320.1|12318.6|12317.9|12316.4|12320.5|12318.9|12317.9|12316.2|341
1675226700000|2023-02-01 04:45:00|12318|12316.5|12316.3|12314.8|12318|12316.5|12315.8|12314|240
1675227000000|2023-02-01 04:50:00|12316.4|12314.9|12316.2|12314.7|12317.1|12315.3|12315.4|12313.9|267
1675227300000|2023-02-01 04:55:00|12316.1|12314.6|12316.2|12314.7|12316.7|12315.5|12315|12313.5|276
1675227600000|2023-02-01 05:00:00|12316.1|12314.6|12314.6|12313.1|12316.1|12314.6|12314.4|12312.6|264
1675227900000|2023-02-01 05:05:00|12314.7|12313.2|12316.5|12315|12316.7|12315.2|12314.4|12312.9|245
1675228200000|2023-02-01 05:10:00|12316.4|12314.9|12318.7|12317.2|12319.5|12318|12316.2|12314.7|293
1675228500000|2023-02-01 05:15:00|12318.8|12317.3|12317.5|12316|12319.5|12318|12317.3|12315.8|276
1675228800000|2023-02-01 05:20:00|12317.6|12316.1|12316.2|12314.7|12317.8|12316.3|12315.1|12313.8|248
1675229100000|2023-02-01 05:25:00|12316.3|12314.8|12314.3|12312.8|12316.3|12314.8|12313.8|12312.6|228
1675229400000|2023-02-01 05:30:00|12314.2|12312.7|12316.3|12314.8|12316.5|12315|12313.8|12312.7|223
1675229700000|2023-02-01 05:35:00|12316.2|12314.7|12316.1|12315.2|12316.4|12315.3|12314.2|12313.1|180
1675230000000|2023-02-01 05:40:00|12316.2|12315.3|12315.4|12313.9|12316.5|12315.3|12314.8|12313.5|274
1675230300000|2023-02-01 05:45:00|12315.5|12314|12319.3|12317.8|12319.7|12317.9|12314.3|12312.6|303
1675230600000|2023-02-01 05:50:00|12319.4|12317.9|12318.6|12317.1|12320.6|12318.9|12318.1|12316.7|249
1675230900000|2023-02-01 05:55:00|12318.5|12317|12315.7|12314.2|12319.5|12317.7|12315.7|12314.2|284
1675231200000|2023-02-01 06:00:00|12315.4|12313.9|12319.4|12317.9|12320.6|12319.1|12314.6|12313.1|297
1675231500000|2023-02-01 06:05:00|12319.5|12318|12319.5|12318|12321.7|12320.5|12319.1|12317.8|261
1675231800000|2023-02-01 06:10:00|12319.6|12318.1|12320|12319.1|12320.4|12319.1|12317.6|12316.1|229
1675232100000|2023-02-01 06:15:00|12320.1|12319.2|12320.5|12319|12320.6|12319.3|12318.1|12316.9|298
1675232400000|2023-02-01 06:20:00|12320.6|12319.1|12322.3|12320.8|12322.3|12321|12320.3|12318.8|296
1675232700000|2023-02-01 06:25:00|12322.2|12320.7|12321.9|12320.4|12322.8|12321.2|12320.7|12319.1|273
1675233000000|2023-02-01 06:30:00|12322.2|12320.1|12325.9|12325|12326|12325.1|12321.8|12320.1|207
1675233300000|2023-02-01 06:35:00|12326|12325.1|12329.1|12327.6|12329.2|12327.7|12324.2|12322.7|351
1675233600000|2023-02-01 06:40:00|12328.8|12327.3|12322.7|12321.2|12329.3|12327.4|12322.7|12321.2|302
1675233900000|2023-02-01 06:45:00|12322.8|12321.3|12323.3|12321.8|12325.6|12324.1|12321.1|12319.6|281
1675234200000|2023-02-01 06:50:00|12323.4|12321.9|12321.6|12320.1|12324.3|12322.8|12321.1|12319.6|378
1675234500000|2023-02-01 06:55:00|12321.5|12320|12323.5|12322|12324.7|12323.2|12321.1|12319.9|376
1675234800000|2023-02-01 07:00:00|12323.7|12322.2|12319.3|12317.8|12323.7|12322.2|12315.7|12314.2|563
1675235100000|2023-02-01 07:05:00|12319.2|12317.7|12320.6|12319.1|12323.3|12322.1|12318.9|12317.4|527
1675235400000|2023-02-01 07:10:00|12320.7|12319.2|12318.6|12317.1|12323.5|12322|12318.3|12316.8|579
1675235700000|2023-02-01 07:15:00|12318.7|12317.2|12324.4|12322.9|12326.4|12324.9|12318.7|12317.2|568
1675236000000|2023-02-01 07:20:00|12324.3|12322.8|12320.9|12319.4|12325.4|12323.9|12320.5|12319|436
1675236300000|2023-02-01 07:25:00|12321.1|12319.6|12324.1|12322.6|12324.2|12323.1|12318.9|12317.4|479
1675236600000|2023-02-01 07:30:00|12324.2|12322.7|12318.1|12316.6|12325|12323.5|12317|12315.8|415
1675236900000|2023-02-01 07:35:00|12318.2|12316.7|12316.3|12314.8|12318.4|12316.9|12312.6|12311.4|495
1675237200000|2023-02-01 07:40:00|12316.2|12314.7|12314.4|12312.9|12316.3|12314.8|12312.6|12311.4|482
1675237500000|2023-02-01 07:45:00|12314.5|12313|12312.3|12310.8|12315.5|12314|12312|12310.7|440
1675237800000|2023-02-01 07:50:00|12312.2|12310.7|12315.1|12313.6|12315.2|12313.7|12309.8|12308.3|571
1675238100000|2023-02-01 07:55:00|12315.3|12313.8|12320.4|12318.9|12322.6|12321.3|12315.3|12313.8|689
1675238400000|2023-02-01 08:00:00|12320.5|12319|12318.2|12316.7|12323.2|12321.9|12315.6|12314.1|832
1675238700000|2023-02-01 08:05:00|12318.1|12316.6|12316.8|12315.3|12318.4|12316.9|12311.8|12310.4|685
1675239000000|2023-02-01 08:10:00|12316.9|12315.4|12318.7|12317.2|12321.1|12320.1|12313.9|12313|768
1675239300000|2023-02-01 08:15:00|12318.9|12317.4|12322.6|12321.1|12324.3|12323.4|12316.3|12315.3|675
1675239600000|2023-02-01 08:20:00|12322.7|12321.2|12322.6|12321.1|12325.4|12324.2|12317.9|12316.4|764
1675239900000|2023-02-01 08:25:00|12322.5|12321|12320.7|12319.2|12322.9|12321.4|12318.8|12317.7|556
1675240200000|2023-02-01 08:30:00|12320.6|12319.1|12319.1|12317.6|12322.3|12321|12316|12314.9|645
1675240500000|2023-02-01 08:35:00|12319.2|12317.7|12320.3|12318.8|12323.3|12321.8|12318.5|12316.5|499
1675240800000|2023-02-01 08:40:00|12320.4|12318.9|12321.3|12319.8|12325.5|12324.5|12320.1|12318.5|548
1675241100000|2023-02-01 08:45:00|12321.4|12319.9|12320.7|12319.2|12323.3|12321.8|12317.9|12316.7|680
1675241400000|2023-02-01 08:50:00|12320.8|12319.3|12324.1|12322.6|12325.5|12324.3|12320|12318.5|567
1675241700000|2023-02-01 08:55:00|12323.9|12322.4|12321.1|12320.2|12324.9|12323.6|12321.1|12320|435
1675242000000|2023-02-01 09:00:00|12321.2|12320.3|12319.3|12317.8|12326|12324.9|12317.9|12316.8|808
1675242300000|2023-02-01 09:05:00|12319.4|12317.9|12317.9|12317|12322.9|12321.4|12317.3|12316.4|636
1675242600000|2023-02-01 09:10:00|12318.1|12317.2|12319|12318.1|12321.1|12320|12317|12315.7|601
1675242900000|2023-02-01 09:15:00|12319.2|12317.7|12321.6|12320.1|12321.6|12320.1|12315.7|12314.4|496
1675243200000|2023-02-01 09:20:00|12321.5|12320|12320.6|12319.1|12322.4|12320.9|12318.4|12316.9|513
1675243500000|2023-02-01 09:25:00|12320.7|12319.2|12321.3|12318.3|12321.8|12320.9|12318.4|12317.2|525
1675243800000|2023-02-01 09:30:00|12321.6|12319|12315.5|12314|12322|12320|12314.4|12312.6|563
1675244100000|2023-02-01 09:35:00|12315.6|12314.1|12317.9|12316.4|12319|12317.5|12314.2|12312.7|560
1675244400000|2023-02-01 09:40:00|12318|12316.5|12316.1|12314.6|12318.3|12317|12315.7|12314.5|378
1675244700000|2023-02-01 09:45:00|12316.2|12314.7|12320.7|12319.2|12321.8|12320.6|12316.2|12314.7|409
1675245000000|2023-02-01 09:50:00|12320.8|12319.3|12317.4|12315.9|12321.4|12320.2|12316.1|12315.2|442
1675245300000|2023-02-01 09:55:00|12317.5|12316|12317.8|12316.3|12319.3|12317.8|12313.5|12312.4|371
1675245600000|2023-02-01 10:00:00|12317.2|12315.7|12315.3|12313.8|12321|12319.5|12314.2|12312.7|680
1675245900000|2023-02-01 10:05:00|12315.2|12313.7|12314.6|12313.7|12316.8|12315.6|12312.9|12311.9|609
1675246200000|2023-02-01 10:10:00|12314.5|12313.6|12316.2|12314.7|12320.9|12319.7|12314.5|12313.6|609
1675246500000|2023-02-01 10:15:00|12316.3|12314.8|12317.4|12316.5|12318.6|12317.2|12313.3|12312.2|578
1675246800000|2023-02-01 10:20:00|12318.4|12316.9|12317.4|12315.9|12318.4|12316.9|12315.2|12313.8|436
1675247100000|2023-02-01 10:25:00|12317.5|12316|12315.4|12313.9|12318.5|12317|12314.5|12313.2|403
1675247400000|2023-02-01 10:30:00|12315.1|12314.2|12316.6|12315.1|12318.7|12317.2|12315|12313.9|366
1675247700000|2023-02-01 10:35:00|12316.5|12315|12318.5|12317|12319.3|12317.8|12315.1|12313.7|448
1675248000000|2023-02-01 10:40:00|12318.4|12316.9|12322.5|12321|12325.7|12324.5|12317.8|12316.5|463
1675248300000|2023-02-01 10:45:00|12322.4|12320.9|12323.3|12321.8|12325.1|12323.2|12321.2|12320|485
1675248600000|2023-02-01 10:50:00|12323.4|12321.9|12324.3|12322.8|12325.9|12325|12322.3|12321|389
1675248900000|2023-02-01 10:55:00|12324.4|12322.9|12324.6|12323.1|12324.8|12323.8|12319.1|12317.6|382
1675249200000|2023-02-01 11:00:00|12324.7|12323.2|12324.5|12323|12325.4|12324.2|12321.3|12319.8|429
1675249500000|2023-02-01 11:05:00|12324.6|12323.1|12324|12322.5|12327.4|12326.2|12323.6|12322.1|419
1675249800000|2023-02-01 11:10:00|12323.8|12322.9|12328|12326.5|12328.4|12326.9|12323.8|12322.8|417
1675250100000|2023-02-01 11:15:00|12327.9|12326.4|12334|12332.5|12334|12332.5|12327.5|12326|393
1675250400000|2023-02-01 11:20:00|12333.9|12332.4|12330.3|12328.8|12335.4|12333.9|12329.8|12328.6|561
1675250700000|2023-02-01 11:25:00|12330.2|12328.7|12327.2|12325.7|12331.2|12329.7|12326.4|12325|515
1675251000000|2023-02-01 11:30:00|12327.1|12325.6|12327.2|12325.7|12328.1|12326.9|12325.9|12324.5|323
1675251300000|2023-02-01 11:35:00|12327.3|12325.8|12325.2|12323.7|12327.3|12326.3|12324.3|12322.8|313
1675251600000|2023-02-01 11:40:00|12325.3|12323.8|12327.4|12325.9|12329|12327.5|12324.5|12323|357
1675251900000|2023-02-01 11:45:00|12327.5|12326|12328.4|12326.9|12329.9|12328.9|12327|12325.8|256
1675252200000|2023-02-01 11:50:00|12328.3|12326.8|12326.4|12324.9|12328.4|12327.5|12326|12324.7|302
1675252500000|2023-02-01 11:55:00|12326.5|12325|12327.5|12326.6|12330.3|12328.4|12326.5|12325|350
1675252800000|2023-02-01 12:00:00|12327.4|12326.5|12326.6|12325.1|12327.9|12326.6|12321.9|12320.6|438
1675253100000|2023-02-01 12:05:00|12326.4|12324.9|12326.3|12325.4|12327|12325.6|12324.9|12323.7|280
1675253400000|2023-02-01 12:10:00|12326.4|12325.5|12321.1|12319.6|12327.5|12326.5|12320.3|12319.3|340
1675253700000|2023-02-01 12:15:00|12321.2|12319.7|12323.2|12322.3|12325|12324.1|12321|12319.5|361
1675254000000|2023-02-01 12:20:00|12323.3|12322.4|12325.5|12324|12326.8|12325.4|12323.2|12322.3|344
1675254300000|2023-02-01 12:25:00|12325.6|12324.1|12320.9|12320|12325.6|12324.2|12320|12318.7|295
1675254600000|2023-02-01 12:30:00|12320.8|12319.9|12320.6|12319.7|12322.2|12321.3|12320.1|12318.8|348
1675254900000|2023-02-01 12:35:00|12320.7|12319.8|12320.1|12318.6|12323.2|12321.9|12317.8|12316.5|332
1675255200000|2023-02-01 12:40:00|12320|12318.5|12322.3|12320.8|12322.6|12321.3|12319.5|12318|290
1675255500000|2023-02-01 12:45:00|12322.4|12320.9|12318.6|12317.1|12323.3|12321.8|12317|12315.5|417
1675255800000|2023-02-01 12:50:00|12318.5|12317|12322.2|12321.3|12323.5|12322.6|12317.4|12315.9|617
1675256100000|2023-02-01 12:55:00|12322.3|12321.4|12325.8|12324.3|12326.8|12325.5|12320.3|12318.8|427
1675256400000|2023-02-01 13:00:00|12326.1|12324.6|12327.4|12325.9|12331.1|12329.6|12324|12323.1|631
1675256700000|2023-02-01 13:05:00|12327.6|12326.1|12326.4|12324.9|12328|12326.6|12323.9|12322.7|471
1675257000000|2023-02-01 13:10:00|12326.5|12325|12327.9|12323.4|12328.1|12326.6|12323.2|12321.6|637
1675257300000|2023-02-01 13:15:00|12327.6|12323.7|12331.6|12330.1|12343.6|12338.2|12327.5|12323.1|1136
1675257600000|2023-02-01 13:20:00|12332.9|12331.4|12335.8|12334.3|12343.3|12341.8|12332.1|12330.6|935
1675257900000|2023-02-01 13:25:00|12335.7|12334.2|12335.1|12333.6|12340.6|12339.2|12333.4|12331.9|731
1675258200000|2023-02-01 13:30:00|12335.4|12333.9|12339.3|12337.8|12344.3|12342.8|12334.3|12332.9|731
1675258500000|2023-02-01 13:35:00|12339.5|12338|12337.8|12336.3|12342.5|12341|12336.3|12335.2|623
1675258800000|2023-02-01 13:40:00|12337.6|12336.1|12338.1|12336.6|12340.1|12339.1|12333.1|12331.9|640
1675259100000|2023-02-01 13:45:00|12337.4|12336.5|12341.9|12341|12344.6|12343.3|12337.4|12336.5|713
1675259400000|2023-02-01 13:50:00|12342|12341.1|12344.1|12343.2|12345|12343.9|12341.9|12341|571
1675259700000|2023-02-01 13:55:00|12344.2|12343.3|12340.2|12339.3|12344.7|12343.8|12339.5|12338.2|628
1675260000000|2023-02-01 14:00:00|12340.1|12339.2|12338.8|12337.3|12343.7|12342.7|12338.1|12336.7|608
1675260300000|2023-02-01 14:05:00|12338.7|12337.2|12341.7|12340.8|12344.6|12343.4|12336.5|12335.3|615
1675260600000|2023-02-01 14:10:00|12341.6|12340.7|12344|12343.1|12344.7|12343.8|12340.8|12339.3|504
1675260900000|2023-02-01 14:15:00|12343.3|12342.4|12342.5|12341|12344.7|12343.8|12338.7|12337.2|588
1675261200000|2023-02-01 14:20:00|12342.3|12340.8|12339.5|12338|12343.3|12342.1|12338.9|12337.4|535
1675261500000|2023-02-01 14:25:00|12339.4|12337.9|12339|12337.5|12342.1|12340.6|12335.5|12334|513
1675261800000|2023-02-01 14:30:00|12338.9|12337.4|12336.1|12335.2|12340.3|12339.1|12334.9|12333.6|820
1675262100000|2023-02-01 14:35:00|12335.6|12334.7|12338.5|12337|12338.6|12337.1|12334.1|12333|566
1675262400000|2023-02-01 14:40:00|12338.4|12336.9|12335.1|12331.4|12340.7|12339.4|12334|12331.4|582
1675262700000|2023-02-01 14:45:00|12334.4|12332.1|12341.6|12340.1|12343.4|12341.9|12333.6|12331.4|716
1675263000000|2023-02-01 14:50:00|12341.7|12340.2|12343.3|12341.8|12347.7|12346.2|12341.1|12339.7|648
1675263300000|2023-02-01 14:55:00|12343.4|12341.9|12345.9|12338.4|12346|12343.5|12340.8|12336.6|615
1675263600000|2023-02-01 15:00:00|12344.7|12339.4|12329.7|12328.2|12351|12342.7|12319.4|12318.1|1563
1675263900000|2023-02-01 15:05:00|12330.3|12328.8|12326.4|12324.9|12333.5|12332|12321.2|12319.7|1133
1675264200000|2023-02-01 15:10:00|12326.3|12324.8|12331.5|12330|12337.4|12335.9|12325.5|12324.5|1049
1675264500000|2023-02-01 15:15:00|12331.8|12330.3|12323.7|12322.8|12331.8|12330.3|12318.6|12317.3|917
1675264800000|2023-02-01 15:20:00|12323.6|12322.7|12325|12323.5|12325.7|12324.2|12318.4|12316.9|795
1675265100000|2023-02-01 15:25:00|12325.1|12323.6|12330.7|12329.2|12331|12329.6|12320.5|12319.3|934
1675265400000|2023-02-01 15:30:00|12330.6|12329.1|12334.6|12333.1|12335.3|12334.4|12326.3|12324.8|957
1675265700000|2023-02-01 15:35:00|12334.7|12333.2|12329.9|12329|12335.4|12334.5|12327.3|12326.2|898
1675266000000|2023-02-01 15:40:00|12329.6|12328.7|12323.6|12322.1|12334.1|12332.9|12323.2|12321.9|861
1675266300000|2023-02-01 15:45:00|12323.7|12322.2|12325.4|12323.9|12329.7|12328.8|12319.3|12318.1|1029
1675266600000|2023-02-01 15:50:00|12325.5|12324|12327.6|12326.1|12328.3|12326.9|12317.5|12316.1|1096
1675266900000|2023-02-01 15:55:00|12327.7|12326.2|12326|12324.5|12330.5|12329.6|12322.3|12321.4|903
1675267200000|2023-02-01 16:00:00|12325.7|12324.8|12324.2|12322.7|12328.5|12327|12320.4|12319.5|870
1675267500000|2023-02-01 16:05:00|12324.3|12322.8|12319.5|12318|12327.1|12325.9|12316.6|12315.7|689
1675267800000|2023-02-01 16:10:00|12319.4|12317.9|12320.9|12320|12322.6|12321.1|12319.2|12317.7|610
1675268100000|2023-02-01 16:15:00|12321|12320.1|12311.8|12310.3|12321.3|12320.1|12310|12308.8|578
1675268400000|2023-02-01 16:20:00|12311.7|12310.2|12313.6|12312.1|12319.7|12318.8|12310.5|12309|569
1675268700000|2023-02-01 16:25:00|12313.5|12312|12310.5|12309|12314.6|12313.3|12307.9|12306.8|585
1675269000000|2023-02-01 16:30:00|12310.6|12309.1|12311.6|12310.1|12312.8|12311.6|12306.2|12304.9|625
1675269300000|2023-02-01 16:35:00|12311.8|12310.3|12310.6|12309.1|12313.2|12311.7|12308.3|12306.8|521
1675269600000|2023-02-01 16:40:00|12310.7|12309.2|12310.6|12309.1|12310.9|12309.8|12307.7|12306.5|438
1675269900000|2023-02-01 16:45:00|12310.5|12309|12305.6|12304.1|12310.5|12309.5|12304.5|12303.1|529
1675270200000|2023-02-01 16:50:00|12305.5|12304|12304.7|12303.2|12306.1|12304.8|12302|12300.9|512
1675270500000|2023-02-01 16:55:00|12304.6|12303.1|12307.4|12306.5|12311.1|12310.1|12301.9|12301|548
1675270800000|2023-02-01 17:00:00|12307.5|12306.6|12311.8|12310.3|12312.7|12311.4|12306.7|12305.5|560
1675271100000|2023-02-01 17:05:00|12311.4|12310.5|12307.4|12305.9|12312.6|12311.5|12306.6|12305.1|483
1675271400000|2023-02-01 17:10:00|12307.3|12305.8|12306.8|12305.3|12310.1|12308.6|12303.5|12302.3|492
1675271700000|2023-02-01 17:15:00|12306.9|12305.4|12307.5|12306|12311.1|12310.2|12305.5|12304|506
1675272000000|2023-02-01 17:20:00|12307.4|12305.9|12307.1|12305.6|12311.1|12309.6|12305.7|12304.3|600
1675272300000|2023-02-01 17:25:00|12306.9|12305.4|12305.9|12304.4|12307.9|12306.4|12304|12302.5|471
1675272600000|2023-02-01 17:30:00|12305.8|12304.3|12302.1|12300.6|12306.4|12305.3|12300.4|12299|357
1675272900000|2023-02-01 17:35:00|12302|12300.5|12297.6|12296.1|12302.1|12300.6|12296.4|12295.5|400
1675273200000|2023-02-01 17:40:00|12297.4|12296.5|12297.4|12295.9|12298.3|12296.9|12296.5|12295.2|315
1675273500000|2023-02-01 17:45:00|12297.3|12295.8|12297.6|12296.1|12298.9|12297.8|12296.3|12295.3|351
1675273800000|2023-02-01 17:50:00|12297.5|12296|12299|12297.5|12301.2|12300|12294.8|12293.7|412
1675274100000|2023-02-01 17:55:00|12299.1|12297.6|12302.7|12301.8|12302.7|12301.8|12295.6|12294.1|432
1675274400000|2023-02-01 18:00:00|12302.5|12301.6|12304.9|12304|12305.2|12304.3|12299.4|12298.3|483
1675274700000|2023-02-01 18:05:00|12304.8|12303.9|12309.2|12307.7|12309.6|12308.4|12304.7|12303.5|380
1675275000000|2023-02-01 18:10:00|12309.1|12307.6|12310.8|12309.3|12310.9|12309.6|12306.4|12305.5|304
1675275300000|2023-02-01 18:15:00|12310.9|12309.4|12309.9|12308.4|12311.8|12310.6|12309.5|12308.4|335
1675275600000|2023-02-01 18:20:00|12310|12308.5|12308.5|12307|12311.4|12310.5|12308.2|12306.7|432
1675275900000|2023-02-01 18:25:00|12308.4|12306.9|12309.6|12308.1|12310.2|12308.7|12307|12305.6|493
1675276200000|2023-02-01 18:30:00|12309.7|12308.2|12308.4|12306.9|12310.7|12309.8|12306.8|12305.6|401
1675276500000|2023-02-01 18:35:00|12308.5|12307|12309.9|12308.4|12310.1|12309|12305|12304|467
1675276800000|2023-02-01 18:40:00|12310.1|12308.6|12305.9|12304.4|12311|12309.8|12303.9|12302.4|430
1675277100000|2023-02-01 18:45:00|12305.8|12304.3|12296.9|12295.4|12305.8|12304.3|12295.5|12294|451
1675277400000|2023-02-01 18:50:00|12296.8|12295.3|12300.4|12298.9|12300.6|12299.2|12296.8|12295.3|423
1675277700000|2023-02-01 18:55:00|12300.5|12299|12304.2|12300.2|12309.2|12305.1|12300.4|12296.8|866
1675278000000|2023-02-01 19:00:00|12306.2|12298.9|12285.9|12284.3|12311.4|12309.4|12283.2|12279.1|2546
1675278300000|2023-02-01 19:05:00|12286.5|12284.8|12304.3|12302.8|12306.1|12304.4|12282.3|12280.8|2328
1675278600000|2023-02-01 19:10:00|12304|12302.5|12304|12302.5|12311.7|12310.2|12300.4|12298.7|1923
1675278900000|2023-02-01 19:15:00|12304.2|12302.7|12296.1|12294.6|12304.7|12303.2|12291.1|12289.6|1836
1675279200000|2023-02-01 19:20:00|12296|12294.5|12297.7|12296.2|12302.3|12300.5|12294.8|12293.1|1832
1675279500000|2023-02-01 19:25:00|12297.5|12296|12295.8|12294.3|12299.3|12297.8|12292|12290.5|1893
1675279800000|2023-02-01 19:30:00|12296|12294.5|12291.2|12289.3|12301.6|12299.9|12273|12271.5|2570
1675280100000|2023-02-01 19:35:00|12290.1|12288.3|12323.4|12321.4|12332.4|12330.7|12282.7|12280.8|2627
1675280400000|2023-02-01 19:40:00|12323.9|12322.1|12368.4|12366.7|12368.9|12367.4|12322.8|12321.2|2598
1675280700000|2023-02-01 19:45:00|12368.2|12366.5|12371.6|12370|12386.9|12385.4|12364.8|12363|2481
1675281000000|2023-02-01 19:50:00|12371.7|12369.9|12380.8|12379.3|12385.2|12383.6|12368.7|12367.2|2344
1675281300000|2023-02-01 19:55:00|12380.6|12378.8|12369.8|12368.3|12384.6|12383.1|12363.3|12361.8|2117
1675281600000|2023-02-01 20:00:00|12369.7|12368.2|12382.4|12380.9|12385.6|12384.1|12369.7|12367.9|1888
1675281900000|2023-02-01 20:05:00|12382.3|12380.8|12382.5|12381|12395.7|12394.2|12376.8|12371.6|2063
1675282200000|2023-02-01 20:10:00|12382.6|12381.1|12368.6|12367.1|12382.6|12381.1|12364.7|12363.2|1954
1675282500000|2023-02-01 20:15:00|12368.5|12367|12375.9|12374.4|12379.2|12377.7|12352.7|12351.2|2030
1675282800000|2023-02-01 20:20:00|12375.6|12374.1|12373.6|12372.1|12376.1|12374.6|12367.4|12365.7|1749
1675283100000|2023-02-01 20:25:00|12373.7|12372.2|12383.4|12381.9|12386.5|12385|12373.4|12371.9|1047
1675283400000|2023-02-01 20:30:00|12383.5|12382|12383.6|12382.1|12388.5|12387|12380.8|12379.1|979
1675283700000|2023-02-01 20:35:00|12384|12381.6|12385.9|12384.4|12388.7|12387.1|12383.1|12381.3|1343
1675284000000|2023-02-01 20:40:00|12386|12384.5|12387|12384.5|12390.8|12389|12384.1|12382.2|1158
1675284300000|2023-02-01 20:45:00|12386.9|12384.6|12378.1|12376.6|12392.4|12390.1|12377.2|12375.7|1036
1675284600000|2023-02-01 20:50:00|12377.4|12375.9|12369.3|12367.8|12377.4|12375.9|12367.3|12365.8|942
1675284900000|2023-02-01 20:55:00|12369.5|12368|12375.7|12373.5|12376.4|12374.9|12369.2|12367.7|733
1675285200000|2023-02-01 21:00:00|12375.6|12373.4|12372.5|12371|12375.6|12373.5|12370.3|12368.1|733
1675285500000|2023-02-01 21:05:00|12372.6|12371.1|12377.3|12375.8|12378.5|12377|12372.2|12370.7|547
1675285800000|2023-02-01 21:10:00|12376.9|12375.4|12376.5|12375|12379.3|12377.8|12376.4|12374.8|328
1675286100000|2023-02-01 21:15:00|12376.6|12375.1|12377.6|12376.1|12378|12376.5|12375.5|12373.7|341
1675286400000|2023-02-01 21:20:00|12377.4|12375.9|12374.4|12372.9|12377.7|12376|12374.3|12372.6|212
1675286700000|2023-02-01 21:25:00|12374.5|12373|12370|12368.5|12374.5|12373|12370|12368.5|351
1675287000000|2023-02-01 21:30:00|12369.9|12368.4|12371.5|12370|12371.9|12370.4|12369.4|12367.6|237
1675287300000|2023-02-01 21:35:00|12371.4|12369.9|12371.6|12370.1|12372.7|12371|12370.3|12368.6|247
1675287600000|2023-02-01 21:40:00|12371.9|12369.7|12374.7|12372.2|12376.1|12373.6|12371.4|12369.7|430
1675287900000|2023-02-01 21:45:00|12374.6|12372.3|12375.8|12373.4|12377.8|12375.2|12373.1|12370.4|356
1675288200000|2023-02-01 21:50:00|12375.9|12373.3|12373|12370.6|12376.2|12373.6|12372.6|12370.3|458
1675288500000|2023-02-01 21:55:00|12373.6|12370.5|12378|12369.8|12378|12372.6|12373.1|12369.1|466
1675288800000|2023-02-01 22:00:00|12379|12369.5|12383.2|12372.2|12384.5|12373.5|12378.9|12369.1|73
1675289100000|2023-02-01 22:05:00|12383.3|12372.3|12383.1|12372.1|12383.5|12372.5|12382|12371|33
1675289400000|2023-02-01 22:10:00|12383|12372|12383.3|12372.3|12383.7|12372.7|12382.9|12371.9|19
1675289700000|2023-02-01 22:15:00|12383.2|12372.2|12376.3|12370.5|12383.2|12373.3|12375.6|12369.4|1306
1675290000000|2023-02-01 22:20:00|12376.1|12370.7|12376.4|12370.2|12376.5|12371.1|12375.5|12370.1|44
1675290300000|2023-02-01 22:25:00|12376.5|12370.1|12376.5|12370.5|12376.7|12371|12376.1|12370.1|28
1675290600000|2023-02-01 22:30:00|12376.6|12370.4|12374.8|12369.4|12379.1|12371.7|12374.2|12368.8|149
1675290900000|2023-02-01 22:35:00|12374.9|12369.3|12377.7|12370.4|12378|12371.1|12374.6|12369.1|118
1675291200000|2023-02-01 22:40:00|12377.8|12370.3|12378.4|12370.9|12378.5|12371|12376.8|12370.2|46
1675291500000|2023-02-01 22:45:00|12378|12371.1|12376.9|12372|12378.4|12372.2|12376.6|12370.1|51
1675291800000|2023-02-01 22:50:00|12377.2|12371.6|12378.3|12371.9|12378.6|12372|12377.2|12371.4|54
1675292100000|2023-02-01 22:55:00|12378.2|12372|12378.1|12372.3|12379.8|12372.4|12376.7|12370.4|61
1675292400000|2023-02-01 23:00:00|12378.6|12371.7|12387.5|12379.8|12389.3|12384.4|12376.3|12370.4|376
1675292700000|2023-02-01 23:05:00|12386.2|12381.1|12387.2|12384.6|12387.9|12385.3|12384.5|12381|151
1675293000000|2023-02-01 23:10:00|12388.1|12384|12398.1|12394.3|12403|12399.2|12387.6|12384|1058
1675293300000|2023-02-01 23:15:00|12398.2|12394.4|12397.9|12395.4|12401.5|12399.1|12396.4|12393.7|879
1675293600000|2023-02-01 23:20:00|12398|12395.3|12393.6|12391.2|12398.2|12395.9|12391|12388.6|705
1675293900000|2023-02-01 23:25:00|12393.8|12391.4|12394.9|12392.6|12395.3|12393.5|12390.2|12388.3|564
1675294200000|2023-02-01 23:30:00|12395|12392.5|12390.2|12387.7|12396.1|12393.9|12389.1|12387.4|814
1675294500000|2023-02-01 23:35:00|12390|12387.8|12388.4|12386.9|12391.8|12389.9|12384.1|12382.1|605
1675294800000|2023-02-01 23:40:00|12388.7|12386.5|12389.9|12388.4|12393.4|12391.6|12388.3|12386.4|539
1675295100000|2023-02-01 23:45:00|12390.3|12388.2|12389|12386.3|12391|12389.4|12384.9|12382.8|577
1675295400000|2023-02-01 23:50:00|12388.9|12386.2|12386.5|12384.3|12389.1|12386.9|12386.4|12384|582
1675295700000|2023-02-01 23:55:00|12386.6|12384.4|12388.2|12386.7|12388.8|12386.9|12385.5|12382.9|557
1675296000000|2023-02-02 00:00:00|12388.1|12386.6|12395.6|12394.1|12396.2|12394.7|12388.1|12386.6|678
1675296300000|2023-02-02 00:05:00|12395.5|12394|12394.6|12393.1|12398.3|12396.8|12393.2|12391.7|558
1675296600000|2023-02-02 00:10:00|12394.5|12393|12394.3|12392.8|12395.2|12393.6|12390.3|12388.8|446
1675296900000|2023-02-02 00:15:00|12394.2|12392.7|12396.6|12395.1|12398.7|12397.1|12392.2|12390.7|501
1675297200000|2023-02-02 00:20:00|12397.1|12394.5|12395.9|12394.4|12397.5|12395.9|12394|12392.1|407
1675297500000|2023-02-02 00:25:00|12395.8|12394.3|12396.7|12394.5|12399.6|12398.1|12395.6|12394.1|538
1675297800000|2023-02-02 00:30:00|12396.8|12394.9|12399.5|12398|12401.2|12399.7|12396.3|12394.8|374
1675298100000|2023-02-02 00:35:00|12399.7|12398.2|12394.7|12393.2|12400.2|12398.7|12393.7|12392.5|506
1675298400000|2023-02-02 00:40:00|12394.5|12393|12400.4|12398.9|12400.4|12399.2|12393.5|12392|507
1675298700000|2023-02-02 00:45:00|12400.5|12399|12399.8|12398.3|12400.9|12399.4|12398.7|12397.2|436
1675299000000|2023-02-02 00:50:00|12399.7|12398.2|12400.3|12398.8|12401.2|12399.7|12397|12395.4|448
1675299300000|2023-02-02 00:55:00|12400.1|12398.6|12394.8|12393.3|12400.1|12398.6|12394.5|12393|485
1675299600000|2023-02-02 01:00:00|12394.9|12393.4|12394.9|12393.4|12397.3|12395.8|12393.7|12392.4|597
1675299900000|2023-02-02 01:05:00|12395|12393.5|12392.1|12390.6|12395.4|12393.9|12391.8|12390|378
1675300200000|2023-02-02 01:10:00|12392.2|12390.7|12384.3|12382.8|12392.6|12391|12383|12381.1|579
1675300500000|2023-02-02 01:15:00|12384.2|12382.7|12384.3|12382.8|12384.8|12383|12382.1|12380.2|592
1675300800000|2023-02-02 01:20:00|12384.2|12382.7|12381.7|12380.2|12385|12383.5|12380.3|12378.8|548
1675301100000|2023-02-02 01:25:00|12381.8|12380.3|12378.5|12377|12382.4|12380.7|12378.3|12376.8|449
1675301400000|2023-02-02 01:30:00|12378.4|12376.9|12373.8|12372.3|12379.5|12378|12372.8|12371.3|558
1675301700000|2023-02-02 01:35:00|12374|12372.5|12375.8|12374.3|12376.5|12375|12372.1|12370.6|531
1675302000000|2023-02-02 01:40:00|12375.7|12374.2|12376.5|12375|12379.2|12377.5|12374.6|12373.5|581
1675302300000|2023-02-02 01:45:00|12376.6|12375.1|12374.1|12372|12376.7|12375.2|12371.4|12369.9|655
1675302600000|2023-02-02 01:50:00|12373.9|12372.4|12375.7|12374.2|12376.3|12374.6|12371.8|12370.3|557
1675302900000|2023-02-02 01:55:00|12375.6|12374.1|12379.1|12377.6|12379.6|12377.8|12375.5|12374|547
1675303200000|2023-02-02 02:00:00|12378.8|12377.3|12385.5|12384|12387|12385.5|12377.6|12375.2|759
1675303500000|2023-02-02 02:05:00|12385.4|12383.9|12383.3|12381.8|12385.9|12384.4|12381.9|12380.4|604
1675303800000|2023-02-02 02:10:00|12383.2|12381.7|12384.5|12383|12387.1|12385.4|12382.6|12381.1|561
1675304100000|2023-02-02 02:15:00|12384.2|12382.7|12383.4|12381.9|12384.9|12383.4|12380.6|12378.7|513
1675304400000|2023-02-02 02:20:00|12383.5|12382|12382.7|12381.2|12384.3|12382.8|12381.3|12379.7|503
1675304700000|2023-02-02 02:25:00|12382.6|12381.1|12385.4|12383.9|12385.5|12384.2|12382.1|12380.1|374
1675305000000|2023-02-02 02:30:00|12385.5|12384|12389.2|12387.7|12390.6|12389.1|12385|12383.6|629
1675305300000|2023-02-02 02:35:00|12389.3|12387.8|12387.3|12385.8|12389.3|12387.8|12386|12384.3|313
1675305600000|2023-02-02 02:40:00|12387.4|12385.9|12389.2|12387.7|12389.5|12387.9|12386.2|12384.7|287
1675305900000|2023-02-02 02:45:00|12389.3|12387.8|12388.2|12386.7|12389.6|12387.9|12387.3|12385.8|273
1675306200000|2023-02-02 02:50:00|12388.3|12386.8|12388.7|12387.2|12389.6|12387.9|12386.9|12385.1|381
1675306500000|2023-02-02 02:55:00|12388.5|12387|12388.6|12387.1|12388.9|12387.1|12385.9|12384.2|400
1675306800000|2023-02-02 03:00:00|12388.5|12387|12389.9|12388.4|12390.2|12388.5|12387.6|12386.1|334
1675307100000|2023-02-02 03:05:00|12390|12388.5|12390.9|12390|12391.3|12390|12390|12388.1|261
1675307400000|2023-02-02 03:10:00|12391.2|12389.7|12391.8|12390.3|12392.5|12390.8|12389.4|12387.9|339
1675307700000|2023-02-02 03:15:00|12391.7|12390.2|12391.1|12389.6|12393.8|12392.2|12390.9|12389.4|395
1675308000000|2023-02-02 03:20:00|12391|12389.5|12389.3|12387.8|12391.3|12389.8|12388.7|12387.3|307
1675308300000|2023-02-02 03:25:00|12389.2|12387.7|12389|12387.5|12390.4|12388.6|12388.3|12386.6|291
1675308600000|2023-02-02 03:30:00|12388.9|12387.4|12385.7|12384.2|12389.4|12387.6|12385.1|12383.3|323
1675308900000|2023-02-02 03:35:00|12385.6|12384.1|12386.8|12385.3|12387.4|12385.8|12385.3|12383.9|306
1675309200000|2023-02-02 03:40:00|12387.2|12385.7|12387.1|12385.6|12388.2|12386.7|12386.3|12384.8|277
1675309500000|2023-02-02 03:45:00|12387.2|12385.7|12388.5|12387|12388.7|12387.2|12386.9|12385.4|274
1675309800000|2023-02-02 03:50:00|12388.4|12386.9|12385.8|12384.9|12388.4|12386.9|12384|12382.5|282
1675310100000|2023-02-02 03:55:00|12386.4|12385|12386|12384.5|12387.4|12386|12385.7|12384.4|297
1675310400000|2023-02-02 04:00:00|12386.1|12384.6|12387.2|12385.7|12387.9|12386.7|12384.7|12383.2|265
1675310700000|2023-02-02 04:05:00|12387.3|12385.8|12387.7|12386.2|12388|12386.5|12385.9|12384.2|266
1675311000000|2023-02-02 04:10:00|12387.8|12386.3|12387|12385.5|12389.1|12387.8|12386.9|12385.4|207
1675311300000|2023-02-02 04:15:00|12386.9|12385.4|12388.9|12387.4|12389.1|12387.4|12386.2|12384.7|192
1675311600000|2023-02-02 04:20:00|12389|12387.5|12390.1|12388.6|12390.4|12388.9|12388.5|12387|207
1675311900000|2023-02-02 04:25:00|12390.2|12388.7|12389.6|12388.1|12390.2|12388.7|12388.2|12386.7|338
1675312200000|2023-02-02 04:30:00|12389.5|12388|12393.2|12391.7|12393.2|12391.7|12387.8|12386.3|366
1675312500000|2023-02-02 04:35:00|12393.1|12391.6|12396|12394.5|12396.2|12394.7|12393.1|12391.6|341
1675312800000|2023-02-02 04:40:00|12396.1|12394.6|12395.8|12394.3|12396.8|12395.3|12395.1|12393.6|296
1675313100000|2023-02-02 04:45:00|12395.7|12394.2|12395.4|12393.9|12396.2|12394.7|12394.9|12393.4|330
1675313400000|2023-02-02 04:50:00|12395.5|12394|12393|12391.5|12395.7|12394.2|12392.1|12390.6|301
1675313700000|2023-02-02 04:55:00|12393.1|12391.6|12391|12389.5|12393.2|12391.7|12390.5|12389|313
1675314000000|2023-02-02 05:00:00|12391.1|12389.6|12389.5|12388|12392.3|12390.8|12389.1|12387.6|325
1675314300000|2023-02-02 05:05:00|12389.6|12388.1|12390.1|12388.6|12391.3|12389.8|12388.1|12386.6|355
1675314600000|2023-02-02 05:10:00|12390|12388.5|12390.1|12388.6|12390.3|12388.8|12388.3|12386.8|278
1675314900000|2023-02-02 05:15:00|12390.2|12388.7|12388.6|12387.1|12390.8|12389.3|12388.1|12386.6|265
1675315200000|2023-02-02 05:20:00|12388.7|12387.2|12390|12388.5|12390.1|12388.6|12387.8|12386.3|269
1675315500000|2023-02-02 05:25:00|12389.9|12388.4|12393.2|12391.7|12394.3|12392.8|12389.6|12388.1|344
1675315800000|2023-02-02 05:30:00|12393.3|12391.8|12394.1|12392.6|12395.3|12393.7|12391.1|12389.2|409
1675316100000|2023-02-02 05:35:00|12394|12392.5|12393.5|12392|12394.6|12393.1|12392.8|12391.3|245
1675316400000|2023-02-02 05:40:00|12393.4|12391.9|12394.2|12392.7|12394.4|12392.9|12393.1|12391.4|221
1675316700000|2023-02-02 05:45:00|12394.3|12392.8|12395.3|12393.8|12396.1|12394.6|12393.1|12391.6|336
1675317000000|2023-02-02 05:50:00|12395.2|12393.7|12392.6|12391.1|12396.1|12394.6|12392.5|12391|166
1675317300000|2023-02-02 05:55:00|12392.5|12391|12391.5|12390|12393.6|12392.1|12390.9|12389.4|384
1675317600000|2023-02-02 06:00:00|12391.6|12390.1|12396.1|12394.6|12398.2|12396.7|12391.6|12390.1|356
1675317900000|2023-02-02 06:05:00|12396|12394.5|12393.5|12392|12397.8|12396.3|12391.9|12390.4|329
1675318200000|2023-02-02 06:10:00|12393.6|12392.1|12394.2|12392.7|12395.6|12394.1|12392.4|12390.9|384
1675318500000|2023-02-02 06:15:00|12394.1|12392.6|12392.4|12390.9|12397.1|12395.6|12391.3|12389.8|331
1675318800000|2023-02-02 06:20:00|12392.3|12390.8|12392|12390.5|12394.5|12393|12390.1|12388.6|320
1675319100000|2023-02-02 06:25:00|12391.8|12390.3|12392|12390.5|12394.7|12392.8|12390.1|12388.6|340
1675319400000|2023-02-02 06:30:00|12391.9|12390.4|12386.4|12384.9|12392.3|12390.8|12385.4|12383.9|479
1675319700000|2023-02-02 06:35:00|12386.3|12384.8|12388.8|12387.3|12389.3|12387.8|12385|12383.5|317
1675320000000|2023-02-02 06:40:00|12388.7|12387.2|12384|12382.5|12389.6|12388.1|12383.1|12381.6|338
1675320300000|2023-02-02 06:45:00|12384.1|12382.6|12387.7|12386.2|12390.5|12388.8|12383.9|12382.4|299
1675320600000|2023-02-02 06:50:00|12387.6|12386.1|12386.2|12384.7|12387.8|12386.3|12382.9|12381.4|312
1675320900000|2023-02-02 06:55:00|12386.1|12384.6|12385.1|12383.6|12387.2|12385.7|12385|12383.3|285
1675321200000|2023-02-02 07:00:00|12384.2|12382.7|12390|12388.5|12390.1|12388.6|12380.7|12379.4|638
1675321500000|2023-02-02 07:05:00|12389.9|12388.4|12394.2|12392.7|12397.2|12395.7|12388.7|12387.7|551
1675321800000|2023-02-02 07:10:00|12394.1|12392.6|12393.4|12391.9|12394.1|12392.6|12391.9|12390|480
1675322100000|2023-02-02 07:15:00|12393.3|12391.8|12390.1|12388.6|12393.4|12391.9|12388.8|12387.3|429
1675322400000|2023-02-02 07:20:00|12390|12388.5|12386.2|12384.7|12391.1|12389.6|12386.2|12384.7|468
1675322700000|2023-02-02 07:25:00|12386.3|12384.8|12388.9|12386.7|12390|12388|12384.8|12383.3|484
1675323000000|2023-02-02 07:30:00|12388.7|12387.2|12390|12388.5|12391.2|12389.8|12387.8|12386.3|519
1675323300000|2023-02-02 07:35:00|12390.1|12388.6|12386.2|12384.7|12393.4|12392.2|12385.4|12384.1|686
1675323600000|2023-02-02 07:40:00|12386.1|12384.6|12380.1|12378.6|12387.2|12385.9|12378|12376.5|563
1675323900000|2023-02-02 07:45:00|12380|12378.5|12377.1|12375.6|12381.4|12379.7|12375.2|12373.7|716
1675324200000|2023-02-02 07:50:00|12377.2|12375.7|12375|12373.5|12380.1|12378.6|12374.8|12373.3|445
1675324500000|2023-02-02 07:55:00|12374.9|12373.4|12374|12372.5|12376.5|12375|12372.7|12371.2|406
1675324800000|2023-02-02 08:00:00|12373.7|12372.8|12376.2|12374.7|12383|12381.5|12373.6|12372.7|706
1675325100000|2023-02-02 08:05:00|12375.9|12374.4|12386.2|12384.7|12386.2|12384.7|12375.7|12374.2|603
1675325400000|2023-02-02 08:10:00|12386|12384.5|12391.1|12389.6|12392.3|12390.9|12381.1|12379.7|674
1675325700000|2023-02-02 08:15:00|12391|12389.5|12392|12390.5|12394.1|12392.8|12388.1|12386.6|667
1675326000000|2023-02-02 08:20:00|12391.9|12390.4|12390.3|12388.8|12392.4|12390.6|12387.6|12386.1|520
1675326300000|2023-02-02 08:25:00|12390.6|12389.1|12390|12388.5|12394.3|12392.8|12386.7|12385.2|614
1675326600000|2023-02-02 08:30:00|12390.1|12388.6|12382.9|12381.4|12394|12392.5|12380.7|12379.1|833
1675326900000|2023-02-02 08:35:00|12382.8|12381.3|12376.8|12375.3|12384.9|12383.4|12374.6|12373.1|817
1675327200000|2023-02-02 08:40:00|12376.9|12375.4|12373.4|12371.9|12379.1|12377.6|12372.2|12371|608
1675327500000|2023-02-02 08:45:00|12373.8|12372.3|12367.8|12366.3|12374.7|12373.2|12367.1|12365.9|628
1675327800000|2023-02-02 08:50:00|12367.7|12366.2|12367|12365.5|12371.2|12369.7|12361.2|12359.7|823
1675328100000|2023-02-02 08:55:00|12366.8|12365.3|12371.6|12370.1|12372.7|12371.2|12364.1|12362.9|756
1675328400000|2023-02-02 09:00:00|12371.7|12370.2|12372.3|12370.8|12375.1|12373.6|12371|12369.7|550
1675328700000|2023-02-02 09:05:00|12372.2|12370.7|12364.9|12363.4|12373|12371.5|12364.6|12363.1|630
1675329000000|2023-02-02 09:10:00|12365|12363.5|12359.2|12357.7|12368.9|12367.5|12358.7|12357.3|628
1675329300000|2023-02-02 09:15:00|12359|12357.5|12354|12352.5|12362.6|12361.6|12352.7|12351.3|694
1675329600000|2023-02-02 09:20:00|12354.3|12352.8|12354|12353.1|12357.2|12355.7|12351.9|12350.8|597
1675329900000|2023-02-02 09:25:00|12353.9|12353|12339.9|12339|12354.1|12353.2|12339|12338|885
1675330200000|2023-02-02 09:30:00|12340|12339.1|12339.2|12338.3|12341.2|12340.3|12335.9|12334.5|729
1675330500000|2023-02-02 09:35:00|12339.1|12338.2|12336.7|12335.2|12341.4|12340.1|12331.4|12330.3|672
1675330800000|2023-02-02 09:40:00|12336.6|12335.1|12339.1|12337.6|12339.4|12337.9|12333.1|12331.3|531
1675331100000|2023-02-02 09:45:00|12338.7|12337.2|12342.3|12340.8|12342.5|12341.3|12334.5|12333|539
1675331400000|2023-02-02 09:50:00|12342.4|12340.9|12337.7|12336.2|12342.6|12341.1|12336|12334.5|686
1675331700000|2023-02-02 09:55:00|12337.6|12336.1|12345.3|12343.8|12346.5|12345|12336|12335.1|677
1675332000000|2023-02-02 10:00:00|12345|12344.1|12338.1|12337.2|12347.1|12345.6|12336.3|12335|671
1675332300000|2023-02-02 10:05:00|12338.2|12337.3|12337.1|12335.6|12339.6|12338.4|12333.1|12332|560
1675332600000|2023-02-02 10:10:00|12337.2|12335.7|12335.1|12333.6|12340.3|12338.8|12333.8|12332.3|702
1675332900000|2023-02-02 10:15:00|12335.2|12333.7|12335.6|12334.1|12337.9|12336.5|12332|12330.8|671
1675333200000|2023-02-02 10:20:00|12335.9|12334.4|12334|12332.5|12339.6|12338.5|12332.4|12330.9|661
1675333500000|2023-02-02 10:25:00|12333.6|12332.1|12328.1|12326.6|12335.3|12333.8|12327.4|12325.9|562
1675333800000|2023-02-02 10:30:00|12328|12326.5|12320.1|12318.6|12328|12326.5|12318.9|12317.6|525
1675334100000|2023-02-02 10:35:00|12320.3|12318.8|12321.4|12319.9|12323.6|12322.1|12316.2|12314.7|505
1675334400000|2023-02-02 10:40:00|12321.7|12320.2|12328.5|12327|12331|12329.5|12321.2|12319.7|446
1675334700000|2023-02-02 10:45:00|12328.4|12326.9|12316.8|12315.3|12328.4|12326.9|12315.2|12313.7|535
1675335000000|2023-02-02 10:50:00|12317.1|12315.6|12313.5|12312|12318.8|12317|12311.1|12309.9|523
1675335300000|2023-02-02 10:55:00|12313.6|12312.1|12316.7|12315.2|12316.7|12315.2|12312.3|12310.9|496
1675335600000|2023-02-02 11:00:00|12316.6|12315.1|12315.7|12314.2|12318.7|12317.2|12312.3|12310.8|534
1675335900000|2023-02-02 11:05:00|12315.6|12314.1|12313.5|12312|12316.4|12314.9|12312.4|12310.9|428
1675336200000|2023-02-02 11:10:00|12313.6|12312.1|12325.1|12323.6|12325.4|12323.9|12313.2|12311.4|554
1675336500000|2023-02-02 11:15:00|12325.3|12323.8|12324.5|12323|12329.2|12327.7|12323.6|12322.2|539
1675336800000|2023-02-02 11:20:00|12324.6|12323.1|12322.5|12321|12326.7|12325.4|12319.4|12318.1|424
1675337100000|2023-02-02 11:25:00|12322.6|12321.1|12325.2|12323.7|12325.7|12324.2|12319.5|12318|562
1675337400000|2023-02-02 11:30:00|12325.7|12324.2|12321.6|12320.1|12328.5|12327.4|12319.8|12318.3|506
1675337700000|2023-02-02 11:35:00|12321.4|12319.9|12323.8|12322.3|12326.4|12324.9|12321.4|12319.9|493
1675338000000|2023-02-02 11:40:00|12323.7|12322.2|12322|12321.1|12325.5|12324.3|12321.3|12320.1|524
1675338300000|2023-02-02 11:45:00|12322.4|12321.5|12329.5|12328|12330.2|12329.1|12320.1|12318.9|591
1675338600000|2023-02-02 11:50:00|12329.7|12328.2|12329.8|12328.3|12332.6|12331.1|12324|12322.6|655
1675338900000|2023-02-02 11:55:00|12329.9|12328.4|12334.4|12331|12341.2|12339.3|12328.5|12327.1|771
1675339200000|2023-02-02 12:00:00|12334.1|12327.2|12351.9|12349.1|12395.3|12389.1|12326.2|12315.2|2222
1675339500000|2023-02-02 12:05:00|12352|12349.2|12309.9|12308.4|12352|12349.2|12308.3|12306.5|1519
1675339800000|2023-02-02 12:10:00|12310|12308.5|12311.5|12310|12320.3|12318.5|12304.8|12303.3|1334
1675340100000|2023-02-02 12:15:00|12311.7|12310.2|12289.7|12288.2|12312.2|12310.7|12279.6|12277.3|1346
1675340400000|2023-02-02 12:20:00|12289.9|12288.4|12292.5|12291|12298.9|12297.4|12282.2|12280.7|970
1675340700000|2023-02-02 12:25:00|12292.4|12290.9|12295|12293.5|12301.7|12300|12287.8|12286.3|720
1675341000000|2023-02-02 12:30:00|12294.9|12293.4|12317.1|12315.6|12321.8|12320.2|12293.2|12291.4|1347
1675341300000|2023-02-02 12:35:00|12317.2|12315.7|12313.9|12312.4|12321.2|12319.7|12310.6|12309.1|1127
1675341600000|2023-02-02 12:40:00|12314|12312.5|12289.2|12287.7|12319.2|12317.7|12288.1|12286.6|1191
1675341900000|2023-02-02 12:45:00|12289.1|12287.6|12279.5|12277.1|12290.2|12288.7|12265.6|12264|1882
1675342200000|2023-02-02 12:50:00|12279.2|12276.8|12285.2|12283.7|12292.9|12290.9|12273.8|12271.6|1184
1675342500000|2023-02-02 12:55:00|12285.3|12283.8|12293.1|12291.6|12294.7|12293.2|12279.1|12277.1|929
1675342800000|2023-02-02 13:00:00|12293.2|12291.7|12298.4|12296.9|12305.2|12303.7|12290.2|12288.7|860
1675343100000|2023-02-02 13:05:00|12298.3|12296.8|12301.2|12299.7|12306.3|12304.8|12297|12295.5|896
1675343400000|2023-02-02 13:10:00|12301.1|12299.6|12310.2|12306.4|12310.8|12309.4|12301.1|12299.4|743
1675343700000|2023-02-02 13:15:00|12310.7|12306.3|12304.5|12303|12319.5|12318|12297.9|12296.2|1697
1675344000000|2023-02-02 13:20:00|12304.4|12302.9|12324.4|12322.9|12327.1|12325.6|12302|12300.5|1258
1675344300000|2023-02-02 13:25:00|12324.1|12322.6|12315.8|12309.8|12328.1|12326.6|12313|12309.3|1318
1675344600000|2023-02-02 13:30:00|12315.9|12309.9|12322.9|12321.4|12323.1|12321.6|12311.5|12307.7|1426
1675344900000|2023-02-02 13:35:00|12323|12321.5|12318.8|12317.3|12327.4|12325.9|12318.8|12317.3|961
1675345200000|2023-02-02 13:40:00|12318.4|12316.9|12312.4|12310.9|12323.3|12321.8|12309.2|12307.7|990
1675345500000|2023-02-02 13:45:00|12312.5|12311|12312.3|12310.8|12314.9|12313.4|12307|12305.5|1280
1675345800000|2023-02-02 13:50:00|12312.5|12311|12305|12303.5|12312.5|12311|12300.8|12299.7|1174
1675346100000|2023-02-02 13:55:00|12304.9|12303.4|12301.8|12300.3|12315.1|12313.6|12301.4|12300.3|1295
1675346400000|2023-02-02 14:00:00|12302|12300.5|12306.4|12304.9|12307.5|12306|12291.7|12290.2|1353
1675346700000|2023-02-02 14:05:00|12306.1|12304.6|12317.2|12315.7|12321.8|12320.3|12302.1|12300.6|1386
1675347000000|2023-02-02 14:10:00|12317.5|12316.6|12312.8|12311.3|12318.1|12317.2|12307.4|12305.9|1191
1675347300000|2023-02-02 14:15:00|12313|12311.5|12324.4|12322.9|12326.7|12325.2|12311.5|12310|1030
1675347600000|2023-02-02 14:20:00|12324.5|12323|12316.9|12315.4|12324.5|12323|12311.6|12310.5|961
1675347900000|2023-02-02 14:25:00|12317|12315.5|12317.4|12315.9|12325.9|12324.4|12316.8|12315.5|1020
1675348200000|2023-02-02 14:30:00|12318.2|12316.7|12312|12310.5|12324.3|12322.8|12309.9|12305.7|1433
1675348500000|2023-02-02 14:35:00|12312.3|12310.8|12293.7|12292.2|12314|12312.5|12291|12289.7|1520
1675348800000|2023-02-02 14:40:00|12293.6|12292.1|12287.1|12285.6|12293.6|12292.1|12285.9|12284.4|1142
1675349100000|2023-02-02 14:45:00|12287|12285.5|12295.6|12294.1|12297.7|12296.2|12281.2|12280|1111
1675349400000|2023-02-02 14:50:00|12295.3|12293.8|12291.6|12290.1|12296.9|12295.4|12280.8|12279.3|1279
1675349700000|2023-02-02 14:55:00|12291.5|12290|12274.2|12271.6|12291.7|12290.2|12269.8|12268.3|1181
1675350000000|2023-02-02 15:00:00|12274.1|12271.5|12266.6|12265.1|12285.6|12284.1|12266.4|12264.9|1300
1675350300000|2023-02-02 15:05:00|12265.9|12265|12246.4|12244.9|12270.7|12269.6|12245.7|12244.2|1229
1675350600000|2023-02-02 15:10:00|12246.6|12245.1|12246.8|12245.3|12249.5|12248.6|12240|12238.5|1159
1675350900000|2023-02-02 15:15:00|12247.7|12246.8|12274.7|12273.2|12275.3|12273.8|12243.5|12242.6|1204
1675351200000|2023-02-02 15:20:00|12274.8|12273.3|12278.4|12276.9|12280.5|12279|12267.8|12266.3|1168
1675351500000|2023-02-02 15:25:00|12277.9|12276.4|12276.5|12275|12289.7|12288.2|12274.5|12273|827
1675351800000|2023-02-02 15:30:00|12276.6|12275.1|12295.7|12294.2|12295.9|12294.4|12274.6|12273.1|1185
1675352100000|2023-02-02 15:35:00|12295.8|12294.3|12296.3|12294.8|12297.9|12296.4|12292|12290.7|871
1675352400000|2023-02-02 15:40:00|12296.5|12295|12291.6|12290.1|12300.8|12299.9|12288.6|12287.1|857
1675352700000|2023-02-02 15:45:00|12291.5|12290|12290.5|12289|12292.7|12291.2|12286.5|12285|821
1675353000000|2023-02-02 15:50:00|12290.6|12289.1|12298.2|12296.7|12298.9|12298|12288.8|12287.3|1032
1675353300000|2023-02-02 15:55:00|12298.1|12297.2|12293.3|12291.8|12299.3|12298|12289.5|12288|835
1675353600000|2023-02-02 16:00:00|12293.2|12292.4|12299.5|12298.6|12300.5|12299.6|12291.4|12290|1109
1675353900000|2023-02-02 16:05:00|12299.6|12298.7|12297.8|12296.3|12301.5|12300|12290.2|12289|668
1675354200000|2023-02-02 16:10:00|12298|12296.5|12293.4|12291.9|12298.6|12297.1|12289.4|12287.9|638
1675354500000|2023-02-02 16:15:00|12293.6|12292.1|12276.7|12275.8|12296.3|12295|12276.6|12275.7|826
1675354800000|2023-02-02 16:20:00|12276.6|12275.7|12285.6|12284.1|12286.8|12285.3|12273.6|12272.1|720
1675355100000|2023-02-02 16:25:00|12285.5|12284|12273.5|12272|12287.2|12285.7|12269.6|12268.1|733
1675355400000|2023-02-02 16:30:00|12273.6|12272.1|12262.3|12260.8|12275.3|12274|12261|12259.5|771
1675355700000|2023-02-02 16:35:00|12262.4|12260.9|12256.4|12255.5|12263.7|12262.3|12255|12253.7|710
1675356000000|2023-02-02 16:40:00|12256.3|12254.8|12248.2|12247.3|12257.6|12256.1|12248.1|12247.2|744
1675356300000|2023-02-02 16:45:00|12248.3|12247.4|12253.3|12251.8|12255.4|12253.9|12245.1|12243.9|725
1675356600000|2023-02-02 16:50:00|12253.5|12252|12253.2|12251.7|12255.6|12254.1|12250.3|12248.8|652
1675356900000|2023-02-02 16:55:00|12253.3|12251.8|12259.6|12258.1|12263.1|12261.6|12253.2|12251.7|693
1675357200000|2023-02-02 17:00:00|12259.7|12258.2|12261.5|12260|12266.7|12265.2|12254.4|12252.9|830
1675357500000|2023-02-02 17:05:00|12261.4|12259.9|12261|12259.5|12265.5|12264.1|12259.7|12258.2|532
1675357800000|2023-02-02 17:10:00|12260.9|12259.4|12264.5|12263|12264.6|12263.1|12260.2|12258.7|548
1675358100000|2023-02-02 17:15:00|12264.4|12262.9|12252.5|12251|12264.6|12263.1|12252|12250.5|546
1675358400000|2023-02-02 17:20:00|12252.4|12250.9|12261|12260.1|12261.7|12260.2|12249.1|12247.6|633
1675358700000|2023-02-02 17:25:00|12260.9|12260|12260.8|12259.3|12261.6|12260.3|12258|12257|502
1675359000000|2023-02-02 17:30:00|12261.3|12259.8|12259.5|12258|12264.8|12263.3|12258.2|12256.7|507
1675359300000|2023-02-02 17:35:00|12259.6|12258.1|12256.8|12255.3|12262.6|12261.1|12254.1|12252.7|522
1675359600000|2023-02-02 17:40:00|12256.7|12255.2|12246.6|12245.1|12256.7|12255.2|12245.2|12243.7|595
1675359900000|2023-02-02 17:45:00|12246.9|12245.4|12241.4|12240.5|12247.2|12245.7|12241|12239.5|578
1675360200000|2023-02-02 17:50:00|12242.1|12240.6|12233.2|12231.7|12243.2|12241.7|12232.1|12230.8|653
1675360500000|2023-02-02 17:55:00|12233.3|12231.8|12244.6|12243.1|12245.5|12244.3|12233.2|12231.7|665
1675360800000|2023-02-02 18:00:00|12244.9|12243.4|12247.7|12246.2|12251.5|12250|12242.7|12241.4|563
1675361100000|2023-02-02 18:05:00|12248.1|12246.6|12242.6|12241.1|12248.9|12247.4|12242.3|12240.8|575
1675361400000|2023-02-02 18:10:00|12242.5|12241|12242.9|12241.4|12244.6|12243.4|12239.5|12238|577
1675361700000|2023-02-02 18:15:00|12242.8|12241.3|12245.1|12243.6|12245.3|12243.8|12238.3|12236.7|589
1675362000000|2023-02-02 18:20:00|12245|12243.5|12244.2|12242.7|12247.5|12246.3|12243.2|12242|520
1675362300000|2023-02-02 18:25:00|12243.9|12243|12246.6|12245.1|12248.2|12246.7|12243.5|12242|488
1675362600000|2023-02-02 18:30:00|12246.2|12245.3|12255.1|12253.6|12255.7|12254.2|12246.2|12244.7|514
1675362900000|2023-02-02 18:35:00|12255|12253.5|12248.6|12247.1|12255.7|12254.2|12247.3|12245.8|479
1675363200000|2023-02-02 18:40:00|12248.7|12247.2|12250.9|12250|12253|12251.8|12248.3|12246.8|452
1675363500000|2023-02-02 18:45:00|12251|12250.1|12244.4|12242.9|12252|12250.6|12243.5|12242.5|468
1675363800000|2023-02-02 18:50:00|12244.3|12242.8|12245.5|12244.6|12246.9|12245.7|12243.7|12242.7|438
1675364100000|2023-02-02 18:55:00|12245.2|12244.3|12252.1|12250.6|12252.4|12251.1|12242.4|12241.2|554
1675364400000|2023-02-02 19:00:00|12252|12250.5|12249.5|12248|12254.9|12253.7|12247.6|12246.3|692
1675364700000|2023-02-02 19:05:00|12249.6|12248.1|12249.7|12248.2|12251.7|12250.2|12248.4|12247.2|453
1675365000000|2023-02-02 19:10:00|12249.8|12248.3|12243.6|12242.1|12250.2|12248.7|12241.1|12239.9|795
1675365300000|2023-02-02 19:15:00|12243.4|12241.9|12243.5|12242.6|12245.9|12244.7|12241.3|12239.9|691
1675365600000|2023-02-02 19:20:00|12243.4|12242.5|12240.7|12239.2|12244.8|12243.3|12239.6|12238.1|598
1675365900000|2023-02-02 19:25:00|12240.8|12239.3|12242.8|12241.3|12244.9|12243.4|12240.6|12239.1|710
1675366200000|2023-02-02 19:30:00|12242.9|12241.4|12241.8|12240.3|12245|12243.8|12238.8|12237.4|551
1675366500000|2023-02-02 19:35:00|12241.9|12240.4|12242.5|12241|12245.9|12244.4|12239.7|12238.2|579
1675366800000|2023-02-02 19:40:00|12242.4|12240.9|12239.5|12238.6|12243.6|12242.1|12238.2|12237.1|947
1675367100000|2023-02-02 19:45:00|12239.3|12238.4|12233.7|12232.2|12239.6|12238.7|12231.2|12229.8|831
1675367400000|2023-02-02 19:50:00|12233|12232.1|12233.1|12231.6|12234.7|12233.4|12231.5|12230|660
1675367700000|2023-02-02 19:55:00|12233|12231.5|12232.5|12231.6|12233.3|12232.4|12229.7|12228.8|657
1675368000000|2023-02-02 20:00:00|12232.6|12231.7|12232.9|12231.4|12235.1|12233.6|12230.2|12229.2|763
1675368300000|2023-02-02 20:05:00|12233|12231.5|12233.5|12232|12236.9|12235.7|12230.2|12228.7|842
1675368600000|2023-02-02 20:10:00|12233.4|12231.9|12232.6|12231.1|12236.1|12234.6|12231.4|12229.9|575
1675368900000|2023-02-02 20:15:00|12232.5|12231|12233.7|12232.2|12233.9|12232.5|12229.8|12228.5|654
1675369200000|2023-02-02 20:20:00|12233.3|12231.8|12236.9|12235.4|12237|12235.5|12232.4|12231|501
1675369500000|2023-02-02 20:25:00|12237|12235.5|12231.5|12230|12238.7|12237.6|12231.3|12229.7|510
1675369800000|2023-02-02 20:30:00|12231.4|12229.9|12238.1|12236.6|12238.7|12237.5|12231|12229.7|671
1675370100000|2023-02-02 20:35:00|12238|12236.5|12238.8|12237.3|12242.7|12241.2|12237.2|12236|573
1675370400000|2023-02-02 20:40:00|12239|12237.5|12237.5|12236|12240.6|12239.3|12236.8|12235.7|823
1675370700000|2023-02-02 20:45:00|12237.1|12236.2|12238.7|12237.2|12240|12238.6|12234.3|12233.1|590
1675371000000|2023-02-02 20:50:00|12238.8|12237.3|12240.1|12238.6|12243.1|12241.6|12236.9|12235.4|637
1675371300000|2023-02-02 20:55:00|12240|12238.5|12239|12238.1|12241.1|12239.6|12236.8|12235.3|480
1675371600000|2023-02-02 21:00:00|12239.2|12237.7|12237.4|12235.9|12243.5|12242|12235.4|12234.2|873
1675371900000|2023-02-02 21:05:00|12237.6|12236.1|12233.4|12231.9|12238.4|12236.9|12232.7|12231.2|698
1675372200000|2023-02-02 21:10:00|12233.3|12231.8|12231.6|12230.1|12234.5|12232.8|12230.8|12229.3|489
1675372500000|2023-02-02 21:15:00|12231.5|12230|12232.6|12231.1|12234.1|12232.8|12231|12229.5|425
1675372800000|2023-02-02 21:20:00|12232.7|12231.2|12233.8|12232.3|12234.3|12232.8|12228.1|12226.6|357
1675373100000|2023-02-02 21:25:00|12233.9|12232.4|12232.6|12231.1|12236.1|12234.5|12231.9|12230.1|409
1675373400000|2023-02-02 21:30:00|12231.8|12230.9|12230.1|12228.6|12233.9|12232.4|12226.9|12225.4|773
1675373700000|2023-02-02 21:35:00|12230.3|12228.8|12230.8|12229.3|12232.8|12231.3|12229.2|12227.9|575
1675374000000|2023-02-02 21:40:00|12231|12229.5|12231.6|12229.4|12233.2|12231.3|12230.3|12228.5|414
1675374300000|2023-02-02 21:45:00|12231.5|12229.3|12230.3|12227.7|12232.6|12230.5|12229.5|12227.3|360
1675374600000|2023-02-02 21:50:00|12230.1|12227.9|12224.9|12222.2|12231.3|12229.3|12224.8|12222.2|371
1675374900000|2023-02-02 21:55:00|12225.2|12222.1|12226.2|12223.7|12227.8|12224.1|12223.5|12220.9|447
1675375200000|2023-02-02 22:00:00|12227.1|12223.3|12229.4|12224.8|12231.4|12226.1|12226.6|12222.6|68
1675375500000|2023-02-02 22:05:00|12228.2|12224.3|12243.6|12232.6|12243.6|12232.6|12228.2|12222.5|110
1675375800000|2023-02-02 22:10:00|12242.8|12231.8|12235.5|12224.5|12242.8|12231.8|12234.7|12223.7|44
1675376100000|2023-02-02 22:15:00|12235.1|12224.1|12236.4|12225.4|12238.5|12227.5|12234|12223|119
1675376400000|2023-02-02 22:20:00|12236.3|12225.3|12235.4|12224.4|12236.6|12225.6|12233.3|12222.3|53
1675376700000|2023-02-02 22:25:00|12235.7|12224.7|12235.5|12224.5|12236.7|12225.7|12232.8|12221.8|96
1675377000000|2023-02-02 22:30:00|12235.2|12224.2|12234|12223|12235.7|12225|12233.1|12222.2|132
1675377300000|2023-02-02 22:35:00|12234.3|12223.3|12234.7|12223.7|12235.1|12224.1|12232.5|12222.9|69
1675377600000|2023-02-02 22:40:00|12234.9|12223.9|12233.2|12223.4|12235.7|12224.7|12233.2|12222.6|64
1675377900000|2023-02-02 22:45:00|12233|12223.2|12234.2|12223.2|12235.4|12224.4|12232.2|12222.8|164
1675378200000|2023-02-02 22:50:00|12234.3|12223.3|12233.6|12222.8|12235.4|12224.4|12233|12222.7|77
1675378500000|2023-02-02 22:55:00|12234.2|12223.2|12233|12222|12235.8|12224.8|12229.9|12221.9|194
1675378800000|2023-02-02 23:00:00|12232.8|12222.6|12231.8|12227.6|12233.4|12227.8|12228.3|12221.3|272
1675379100000|2023-02-02 23:05:00|12232.3|12227.2|12229.6|12226.1|12233.2|12229.2|12227.7|12223.5|148
1675379400000|2023-02-02 23:10:00|12229.2|12225.7|12227.4|12224.6|12230.1|12226.4|12226.5|12221.8|224
1675379700000|2023-02-02 23:15:00|12228.3|12223.9|12226.3|12223.2|12228.3|12224.7|12224.4|12222|725
1675380000000|2023-02-02 23:20:00|12226.4|12223.1|12226.6|12223.9|12227.4|12224.1|12225.4|12222.6|522
1675380300000|2023-02-02 23:25:00|12226.7|12224|12226.1|12223.1|12227.4|12225|12223.5|12221.8|524
1675380600000|2023-02-02 23:30:00|12226.4|12223.4|12224.4|12222.9|12227.9|12225.8|12222.3|12220.7|342
1675380900000|2023-02-02 23:35:00|12224.3|12222.8|12224.1|12222.6|12226.3|12224.7|12223.8|12222.3|254
1675381200000|2023-02-02 23:40:00|12224.2|12222.7|12223|12221.5|12224.8|12223.1|12220.3|12218.6|296
1675381500000|2023-02-02 23:45:00|12222.9|12221.4|12223.2|12221.7|12223.6|12222.5|12222|12220.2|261
1675381800000|2023-02-02 23:50:00|12223.1|12221.6|12223.2|12221.7|12223.6|12222.1|12222.8|12221.3|181
1675382100000|2023-02-02 23:55:00|12222.9|12221.4|12221.9|12220.4|12223.3|12221.8|12221.8|12220.3|262
1675382400000|2023-02-03 00:00:00|12221.8|12220.3|12215.6|12214.1|12222|12220.5|12212.3|12210.8|517
1675382700000|2023-02-03 00:05:00|12215.7|12214.2|12211.6|12210.1|12216.8|12215.3|12208.8|12207.8|447
1675383000000|2023-02-03 00:10:00|12211.3|12210.4|12207.6|12206.1|12212.2|12210.7|12206.1|12205|448
1675383300000|2023-02-03 00:15:00|12208.4|12206.9|12211.4|12209.9|12211.6|12210.3|12206.3|12205.2|368
1675383600000|2023-02-03 00:20:00|12211.3|12209.8|12214.4|12212.9|12215|12213.5|12211|12209.5|354
1675383900000|2023-02-03 00:25:00|12214.3|12212.8|12215.8|12214.3|12218.2|12216.3|12212.8|12211.1|292
1675384200000|2023-02-03 00:30:00|12215.3|12213.8|12213.7|12212.2|12215.5|12213.8|12211.9|12210.3|330
1675384500000|2023-02-03 00:35:00|12213.8|12212.3|12214.6|12213.1|12215.9|12214.2|12212.9|12211.1|408
1675384800000|2023-02-03 00:40:00|12214.5|12213|12211.6|12210.1|12216.3|12214.5|12211.2|12209.2|298
1675385100000|2023-02-03 00:45:00|12211.7|12210.2|12210.1|12208.6|12212.1|12210.3|12209.6|12208|232
1675385400000|2023-02-03 00:50:00|12210|12208.5|12210.3|12208.8|12211|12209.5|12205.9|12204.4|451
1675385700000|2023-02-03 00:55:00|12210.7|12209.2|12211.9|12210.4|12213|12211.1|12208.8|12207.3|579
1675386000000|2023-02-03 01:00:00|12210.9|12209.4|12212.7|12210.6|12215.1|12213.3|12210.7|12208.8|640
1675386300000|2023-02-03 01:05:00|12212.8|12211.1|12217.1|12215.6|12217.1|12215.6|12212.3|12210.8|491
1675386600000|2023-02-03 01:10:00|12217|12215.5|12215|12213.5|12217.2|12215.6|12213.9|12212|433
1675386900000|2023-02-03 01:15:00|12214.9|12213.4|12217.2|12215.7|12218.5|12217|12214.9|12213.1|494
1675387200000|2023-02-03 01:20:00|12217.1|12215.6|12215.8|12214.3|12217.2|12215.7|12214.8|12213.3|458
1675387500000|2023-02-03 01:25:00|12215.9|12214.4|12215.8|12214.3|12218.1|12216.2|12215.7|12213.9|432
1675387800000|2023-02-03 01:30:00|12215.9|12214.4|12212.8|12211.3|12217.6|12216.1|12210.8|12209.3|446
1675388100000|2023-02-03 01:35:00|12212.9|12211.4|12215.4|12213.9|12216.6|12215|12212.7|12211.2|442
1675388400000|2023-02-03 01:40:00|12215.3|12213.8|12217|12215.5|12218.9|12216.9|12214.6|12213.1|408
1675388700000|2023-02-03 01:45:00|12216.8|12215.3|12217.9|12216.4|12219.4|12217.5|12216.6|12215.1|343
1675389000000|2023-02-03 01:50:00|12218|12216.5|12218.8|12217.3|12219.4|12217.9|12216.7|12215.2|350
1675389300000|2023-02-03 01:55:00|12218.7|12217.2|12218.9|12217.4|12219.8|12218.6|12218|12216.5|244
1675389600000|2023-02-03 02:00:00|12219.1|12217.6|12217.9|12216.4|12220.6|12219.1|12217.7|12216.2|354
1675389900000|2023-02-03 02:05:00|12218|12216.5|12212.7|12211.2|12218.5|12217.1|12212.5|12211|246
1675390200000|2023-02-03 02:10:00|12212.6|12211.1|12208.5|12207|12214.4|12212.9|12208|12206.5|370
1675390500000|2023-02-03 02:15:00|12208.6|12207.1|12207.6|12206.7|12209.8|12208.3|12206.3|12205.2|321
1675390800000|2023-02-03 02:20:00|12208.1|12207.2|12210.1|12208.6|12211|12209.5|12208|12206.4|325
1675391100000|2023-02-03 02:25:00|12209.9|12208.4|12203.7|12202.2|12210.2|12208.7|12203.2|12201.7|278
1675391400000|2023-02-03 02:30:00|12203.8|12202.3|12208.1|12206.6|12209.1|12207.6|12203.5|12202.3|304
1675391700000|2023-02-03 02:35:00|12207.8|12206.3|12206.8|12205.3|12209.6|12208.1|12204.7|12203.4|435
1675392000000|2023-02-03 02:40:00|12207.1|12205|12207.3|12205.8|12208.6|12207.1|12205.8|12204.3|386
1675392300000|2023-02-03 02:45:00|12207.4|12205.9|12203.5|12202|12207.8|12206.3|12203.1|12201.6|387
1675392600000|2023-02-03 02:50:00|12203.6|12202.1|12206.2|12204.7|12206.4|12204.9|12203.4|12201.9|278
1675392900000|2023-02-03 02:55:00|12206.4|12204.9|12207.5|12206|12207.9|12206.4|12205.6|12203.9|366
1675393200000|2023-02-03 03:00:00|12207.2|12205.7|12209.2|12207.7|12209.9|12208.4|12206.1|12204.6|429
1675393500000|2023-02-03 03:05:00|12209.1|12207.6|12212.4|12210.9|12214.1|12212.6|12208.8|12207.3|335
1675393800000|2023-02-03 03:10:00|12212.5|12211|12211.7|12210.2|12213.5|12212|12210.7|12209.2|303
1675394100000|2023-02-03 03:15:00|12211.6|12210.1|12212.4|12210.9|12212.6|12211.4|12211.5|12210|267
1675394400000|2023-02-03 03:20:00|12212.5|12211|12209.9|12208.4|12212.9|12211.4|12209.8|12208.3|285
1675394700000|2023-02-03 03:25:00|12209.8|12208.3|12207.6|12206.1|12210.1|12208.6|12206.6|12204.8|330
1675395000000|2023-02-03 03:30:00|12207.7|12206.2|12211.8|12210.3|12212.4|12210.9|12207.6|12206.1|360
1675395300000|2023-02-03 03:35:00|12211.7|12210.2|12210.8|12209.3|12212.4|12210.9|12210.3|12208.8|281
1675395600000|2023-02-03 03:40:00|12210.9|12209.4|12210.4|12208.9|12210.9|12209.4|12208.9|12207.4|275
1675395900000|2023-02-03 03:45:00|12210.5|12209|12212.8|12211.3|12213.3|12211.5|12209.9|12208.5|309
1675396200000|2023-02-03 03:50:00|12212.9|12211.4|12212.8|12211.3|12213.9|12212.4|12211.9|12210.4|305
1675396500000|2023-02-03 03:55:00|12212.9|12211.4|12213.8|12212.3|12213.9|12212.4|12212.2|12210.7|328
1675396800000|2023-02-03 04:00:00|12213.9|12212.4|12210.1|12208.6|12214.8|12213.3|12210.1|12208.6|364
1675397100000|2023-02-03 04:05:00|12210.6|12208.3|12209.9|12208.4|12211.1|12209.5|12207.8|12205.9|318
1675397400000|2023-02-03 04:10:00|12209.7|12208.2|12212|12210.5|12213|12211.5|12209.5|12208|275
1675397700000|2023-02-03 04:15:00|12212.1|12210.6|12214|12212.5|12215.1|12213.3|12212.1|12210.6|312
1675398000000|2023-02-03 04:20:00|12213.9|12212.4|12212.6|12211.1|12214.2|12212.7|12212|12210.5|309
1675398300000|2023-02-03 04:25:00|12212.7|12211.2|12211.1|12209.6|12212.7|12211.2|12209.9|12208.1|388
1675398600000|2023-02-03 04:30:00|12211|12209.5|12211.3|12209.8|12213.1|12211.5|12210.8|12209.3|278
1675398900000|2023-02-03 04:35:00|12211.4|12209.9|12212|12210.5|12212.3|12210.8|12210.8|12209.3|167
1675399200000|2023-02-03 04:40:00|12211.9|12210.4|12213.4|12211.9|12213.7|12212.1|12211.7|12210.1|263
1675399500000|2023-02-03 04:45:00|12213.5|12212|12213.2|12211.7|12213.8|12212.3|12212.5|12211|236
1675399800000|2023-02-03 04:50:00|12213.1|12211.6|12212.7|12211.2|12213.2|12211.7|12211.7|12210.2|295
1675400100000|2023-02-03 04:55:00|12212.6|12211.1|12211.7|12210.2|12213.4|12211.9|12210.3|12208.8|304
1675400400000|2023-02-03 05:00:00|12211.6|12210.1|12209.9|12208.4|12211.6|12210.1|12208.9|12207.6|254
1675400700000|2023-02-03 05:05:00|12209.8|12208.3|12212.7|12211.2|12212.9|12211.4|12209.4|12207.9|294
1675401000000|2023-02-03 05:10:00|12212.8|12211.3|12214.3|12212.8|12215.1|12213.6|12212|12210.2|261
1675401300000|2023-02-03 05:15:00|12214.4|12212.9|12214.5|12213|12215.4|12213.8|12214|12212.5|331
1675401600000|2023-02-03 05:20:00|12214.6|12213.1|12216|12214.5|12216.4|12214.7|12213.8|12212.3|311
1675401900000|2023-02-03 05:25:00|12216.1|12214.6|12215.1|12213.6|12217.2|12215.7|12214.9|12213.4|357
1675402200000|2023-02-03 05:30:00|12215|12213.5|12218|12216.5|12218|12216.5|12214.9|12213.4|191
1675402500000|2023-02-03 05:35:00|12217.9|12216.4|12218.9|12217.4|12221|12219.2|12217.8|12216.3|257
1675402800000|2023-02-03 05:40:00|12218.8|12217.3|12216.8|12215.3|12219.4|12217.6|12215.8|12214.2|268
1675403100000|2023-02-03 05:45:00|12216.7|12215.2|12219.5|12218|12219.5|12218|12216.2|12214.7|375
1675403400000|2023-02-03 05:50:00|12219.4|12217.9|12215.5|12214|12219.8|12218.3|12215.3|12213.8|309
1675403700000|2023-02-03 05:55:00|12215.4|12213.9|12214.6|12213.1|12215.5|12214|12211.7|12210.2|299
1675404000000|2023-02-03 06:00:00|12214.4|12212.9|12214.5|12213|12217.1|12215.6|12213.7|12211.7|281
1675404300000|2023-02-03 06:05:00|12215.8|12214.3|12218|12216.5|12220.4|12218.6|12215.8|12214.3|230
1675404600000|2023-02-03 06:10:00|12218.1|12216.6|12217.2|12215.7|12219|12217.5|12216.5|12215.4|221
1675404900000|2023-02-03 06:15:00|12217|12215.5|12216|12214.5|12217.1|12215.6|12214.8|12213.3|311
1675405200000|2023-02-03 06:20:00|12216.1|12214.6|12218.2|12216.7|12218.2|12216.7|12215.8|12214.4|349
1675405500000|2023-02-03 06:25:00|12218.3|12216.8|12217.5|12216|12218.4|12216.9|12216.8|12215.3|300
1675405800000|2023-02-03 06:30:00|12217.8|12216.3|12218.3|12216.8|12219|12217.5|12217.4|12215.9|294
1675406100000|2023-02-03 06:35:00|12218.2|12216.7|12220.5|12219|12221.2|12219.7|12218.1|12216.6|340
1675406400000|2023-02-03 06:40:00|12220.4|12218.9|12224.2|12222|12224.6|12222.9|12218.8|12217.3|589
1675406700000|2023-02-03 06:45:00|12223.8|12222.3|12222.8|12221.3|12224.4|12222.6|12221|12219.5|403
1675407000000|2023-02-03 06:50:00|12222.6|12221.1|12223.9|12222.4|12224.8|12223.1|12220.8|12219.2|376
1675407300000|2023-02-03 06:55:00|12224|12222.5|12222.4|12220.9|12224.2|12222.6|12221.9|12220.4|320
1675407600000|2023-02-03 07:00:00|12222.9|12220.4|12215.8|12214.3|12222.9|12220.4|12213.7|12212.1|482
1675407900000|2023-02-03 07:05:00|12215.7|12214.2|12213.1|12211.6|12216.6|12215.1|12210.5|12209|538
1675408200000|2023-02-03 07:10:00|12213.2|12211.7|12219.4|12217.9|12220.6|12219.1|12213.1|12211.6|415
1675408500000|2023-02-03 07:15:00|12219.5|12218|12219.9|12218.4|12223|12221.5|12217.6|12216.1|685
1675408800000|2023-02-03 07:20:00|12220|12218.5|12213.9|12212.4|12220.4|12218.9|12212.4|12210.9|552
1675409100000|2023-02-03 07:25:00|12214.1|12212.6|12197.4|12195.9|12214.7|12213.2|12197.1|12195.9|608
1675409400000|2023-02-03 07:30:00|12197.3|12195.8|12189.1|12187.6|12197.3|12195.8|12186.6|12185.3|893
1675409700000|2023-02-03 07:35:00|12188.7|12187.8|12191.9|12190.4|12192.2|12190.7|12186.5|12185.3|820
1675410000000|2023-02-03 07:40:00|12191.8|12190.3|12197.8|12196.3|12201.4|12200.1|12191.7|12190.2|648
1675410300000|2023-02-03 07:45:00|12197.9|12196.4|12197.4|12195.9|12201.7|12200.2|12195.7|12194.2|620
1675410600000|2023-02-03 07:50:00|12197.3|12195.8|12195.3|12193.8|12203.6|12202.1|12193.3|12191.8|673
1675410900000|2023-02-03 07:55:00|12195.2|12193.7|12199.2|12197.7|12199.3|12197.8|12185.6|12184.1|801
1675411200000|2023-02-03 08:00:00|12199.3|12197.8|12193.4|12191.9|12200.1|12198.6|12190.4|12188.9|887
1675411500000|2023-02-03 08:05:00|12193.3|12191.8|12194.7|12193.2|12197.5|12196|12191.6|12190.1|765
1675411800000|2023-02-03 08:10:00|12194.8|12193.3|12189.8|12188.3|12197.5|12196|12186.7|12185.2|774
1675412100000|2023-02-03 08:15:00|12189.9|12188.4|12190.3|12188.8|12193|12191.5|12188.5|12187|565
1675412400000|2023-02-03 08:20:00|12190.1|12188.6|12184.4|12182.9|12193.7|12192.3|12184.3|12182.8|690
1675412700000|2023-02-03 08:25:00|12184.3|12182.8|12192.9|12191.4|12193.1|12191.8|12183.7|12182.5|576
1675413000000|2023-02-03 08:30:00|12193|12191.5|12191.8|12190.3|12195|12193.5|12187.5|12186.3|595
1675413300000|2023-02-03 08:35:00|12192|12190.5|12199.1|12197.6|12199.2|12197.7|12191.9|12190.4|559
1675413600000|2023-02-03 08:40:00|12198.8|12197.9|12196.2|12194.7|12202.7|12201.2|12195.8|12194.3|559
1675413900000|2023-02-03 08:45:00|12196|12194.5|12194.3|12192.2|12199|12197.5|12192.4|12190.9|520
1675414200000|2023-02-03 08:50:00|12194|12192.5|12191.1|12189.6|12195.3|12193.6|12189.7|12188.2|562
1675414500000|2023-02-03 08:55:00|12190.9|12189.4|12197|12195.5|12199.2|12197.6|12190.8|12189.3|610
1675414800000|2023-02-03 09:00:00|12197.1|12195.6|12189.1|12187.6|12198.3|12196.8|12188.9|12187.4|721
1675415100000|2023-02-03 09:05:00|12189|12187.5|12197|12195.5|12198.4|12196.8|12188.8|12187.3|479
1675415400000|2023-02-03 09:10:00|12196.9|12195.4|12205|12203.5|12210|12208.7|12195.9|12194.4|728
1675415700000|2023-02-03 09:15:00|12205.1|12203.6|12213.1|12211.6|12214.5|12213.6|12202.8|12201.3|574
1675416000000|2023-02-03 09:20:00|12213|12211.5|12217.7|12216.8|12218.2|12217.1|12212.8|12211.4|548
1675416300000|2023-02-03 09:25:00|12217.5|12216|12217.6|12215.4|12218.6|12216.6|12211.1|12209.1|628
1675416600000|2023-02-03 09:30:00|12217.5|12215|12221.3|12219.8|12222.7|12220.9|12216.7|12213.8|722
1675416900000|2023-02-03 09:35:00|12221.4|12219.9|12234.3|12232.8|12235.3|12233.8|12221.1|12219.6|717
1675417200000|2023-02-03 09:40:00|12234|12232.5|12232.9|12231.4|12234.6|12233.1|12226.9|12225.4|617
1675417500000|2023-02-03 09:45:00|12233|12231.5|12235|12233.5|12239.1|12237.8|12232.9|12231.4|619
1675417800000|2023-02-03 09:50:00|12235.1|12233.6|12238.7|12237.2|12243.1|12241.6|12233.9|12232.3|478
1675418100000|2023-02-03 09:55:00|12238.8|12237.3|12246.9|12245.4|12252.8|12251.5|12238.7|12237.2|498
1675418400000|2023-02-03 10:00:00|12246.8|12245.3|12246|12244.5|12254|12252.5|12243.6|12242.1|752
1675418700000|2023-02-03 10:05:00|12245.9|12244.4|12236.1|12234.6|12246.4|12244.8|12234.9|12234|610
1675419000000|2023-02-03 10:10:00|12236.4|12234.9|12233.1|12231.6|12239.8|12238.6|12231.6|12230.1|508
1675419300000|2023-02-03 10:15:00|12233|12231.5|12238.9|12237.4|12242|12241|12229.8|12228.3|512
1675419600000|2023-02-03 10:20:00|12239|12237.5|12242.9|12241.4|12243.1|12241.6|12235.8|12234.4|500
1675419900000|2023-02-03 10:25:00|12243.1|12241.6|12241.2|12239.7|12244.2|12242.7|12239.5|12238|525
1675420200000|2023-02-03 10:30:00|12241.3|12239.8|12248.7|12247.2|12248.8|12247.3|12241.2|12239.8|541
1675420500000|2023-02-03 10:35:00|12248.9|12247.4|12252.1|12250.6|12252.1|12251|12247|12245.5|401
1675420800000|2023-02-03 10:40:00|12251.4|12249.9|12254.7|12253.2|12254.7|12253.2|12247.8|12246.3|478
1675421100000|2023-02-03 10:45:00|12253.9|12252.4|12261.4|12259.9|12261.9|12260.9|12253.9|12252.4|479
1675421400000|2023-02-03 10:50:00|12261.9|12260.4|12264.8|12263.9|12265.2|12264.3|12256.8|12255.6|646
1675421700000|2023-02-03 10:55:00|12265|12264.1|12257.5|12256|12266.5|12265.1|12256.4|12255.1|523
1675422000000|2023-02-03 11:00:00|12257.4|12255.9|12251.4|12249.9|12261.5|12260|12250.9|12249.3|634
1675422300000|2023-02-03 11:05:00|12251.5|12250|12251.8|12250.3|12253.4|12251.9|12246.9|12245.4|468
1675422600000|2023-02-03 11:10:00|12251.9|12250.4|12257.2|12255.1|12259.1|12257.6|12251.2|12249.5|589
1675422900000|2023-02-03 11:15:00|12256.9|12255.4|12257|12255.5|12260|12258.5|12255.7|12254.2|521
1675423200000|2023-02-03 11:20:00|12256.5|12255|12252|12250.5|12258|12256.5|12251.8|12250.3|522
1675423500000|2023-02-03 11:25:00|12251.9|12250.4|12257.5|12256|12259.2|12257.7|12251.9|12250.4|458
1675423800000|2023-02-03 11:30:00|12257.6|12256.1|12263.2|12261.7|12265.1|12264|12257.5|12256.1|574
1675424100000|2023-02-03 11:35:00|12263.1|12261.6|12258.9|12257.4|12263.7|12262.2|12257.6|12256.3|462
1675424400000|2023-02-03 11:40:00|12258.6|12257.7|12261.2|12259.7|12263.2|12261.7|12258.6|12257.3|338
1675424700000|2023-02-03 11:45:00|12261|12259.5|12255|12253.5|12263.2|12261.7|12254.8|12253.3|452
1675425000000|2023-02-03 11:50:00|12255.2|12253.7|12259|12257.5|12260.2|12258.7|12255.2|12253.7|447
1675425300000|2023-02-03 11:55:00|12258.9|12257.4|12260.3|12258.8|12261.1|12259.6|12254.3|12252.8|504
1675425600000|2023-02-03 12:00:00|12260.2|12258.7|12261.3|12259.8|12264.7|12263.3|12256|12254.5|698
1675425900000|2023-02-03 12:05:00|12261.2|12259.7|12262|12260.5|12263.4|12262.5|12257|12255.5|431
1675426200000|2023-02-03 12:10:00|12262.1|12260.6|12258.4|12257.5|12262.9|12261.9|12255.7|12254.8|650
1675426500000|2023-02-03 12:15:00|12258.5|12257.6|12257.1|12255.6|12262.4|12260.9|12255.6|12254.3|483
1675426800000|2023-02-03 12:20:00|12257|12255.5|12262.7|12261.8|12263.1|12261.8|12254.6|12253.7|357
1675427100000|2023-02-03 12:25:00|12262.8|12261.9|12260|12258.5|12263.1|12261.9|12255.9|12254.4|469
1675427400000|2023-02-03 12:30:00|12260.1|12258.6|12258|12256.5|12262.4|12260.9|12257.7|12256.4|420
1675427700000|2023-02-03 12:35:00|12258.5|12257.1|12259.2|12257.7|12261.3|12260.1|12257.1|12256.2|501
1675428000000|2023-02-03 12:40:00|12259.3|12257.8|12253.3|12251.8|12260.5|12259|12251.7|12250.2|472
1675428300000|2023-02-03 12:45:00|12253.2|12251.7|12248|12246.5|12254.2|12253.3|12246.7|12245.2|548
1675428600000|2023-02-03 12:50:00|12247.9|12246.4|12250.8|12249.3|12252.9|12251.4|12247.9|12246.4|472
1675428900000|2023-02-03 12:55:00|12250.9|12249.4|12246.3|12244.8|12252.4|12250.9|12246.1|12244.6|425
1675429200000|2023-02-03 13:00:00|12246.1|12244.6|12252.4|12251.5|12252.4|12251.5|12245.6|12244.1|438
1675429500000|2023-02-03 13:05:00|12252.5|12251.6|12256|12254.5|12261.2|12259.7|12252.4|12251.2|560
1675429800000|2023-02-03 13:10:00|12255.8|12254.3|12254.9|12253.4|12257.9|12256.6|12252.2|12250.7|631
1675430100000|2023-02-03 13:15:00|12255|12253.5|12247.3|12245.8|12255.1|12253.6|12246.6|12245.4|571
1675430400000|2023-02-03 13:20:00|12247.6|12246.1|12240.8|12239.3|12249.3|12247.8|12237.5|12236|655
1675430700000|2023-02-03 13:25:00|12240.5|12239|12245.3|12238.8|12245.3|12240.4|12237|12232.9|860
1675431000000|2023-02-03 13:30:00|12246.7|12238.9|12168.3|12166.8|12246.7|12240.5|12149.2|12147.6|1384
1675431300000|2023-02-03 13:35:00|12168.1|12166.6|12146.5|12145|12168.1|12166.6|12146.1|12144.6|1503
1675431600000|2023-02-03 13:40:00|12146.7|12145.6|12123.1|12121.6|12151.2|12149.7|12120.8|12119.3|2106
1675431900000|2023-02-03 13:45:00|12122.4|12120.9|12107.1|12106.2|12128|12126.5|12101.7|12100.5|1709
1675432200000|2023-02-03 13:50:00|12107.2|12105.7|12131.7|12130.2|12131.8|12130.3|12103.6|12102.1|1616
1675432500000|2023-02-03 13:55:00|12131.5|12130|12128.5|12127|12136.4|12135.1|12122.5|12121|1404
1675432800000|2023-02-03 14:00:00|12128.4|12126.9|12131.2|12129.7|12132.7|12131.2|12119.7|12118.2|1379
1675433100000|2023-02-03 14:05:00|12131.1|12129.6|12125.3|12123.8|12131.4|12130.2|12117|12115.8|1186
1675433400000|2023-02-03 14:10:00|12125.2|12123.7|12122.5|12121|12130|12128.5|12120.2|12118.7|1167
1675433700000|2023-02-03 14:15:00|12122.4|12120.9|12119.4|12117.9|12127.1|12125.8|12113.9|12112.6|1278
1675434000000|2023-02-03 14:20:00|12119.3|12117.8|12127.6|12126.1|12128.2|12126.9|12117|12115.5|1052
1675434300000|2023-02-03 14:25:00|12127.7|12126.2|12116.2|12115.3|12127.7|12126.2|12113.1|12111.6|948
1675434600000|2023-02-03 14:30:00|12115.9|12115|12125.5|12124|12129.4|12127.9|12113.2|12111.7|963
1675434900000|2023-02-03 14:35:00|12126.2|12124.7|12139.5|12138|12141.2|12139.7|12123|12121.5|912
1675435200000|2023-02-03 14:40:00|12139.9|12138.4|12138.7|12136|12146.3|12144.8|12136.2|12134.4|721
1675435500000|2023-02-03 14:45:00|12138.6|12136.1|12135.8|12134.3|12148.4|12147.1|12130.3|12128.8|938
1675435800000|2023-02-03 14:50:00|12136|12134.5|12132.3|12130.8|12139.5|12138|12130.2|12128.7|803
1675436100000|2023-02-03 14:55:00|12132.1|12130.6|12135.6|12130.6|12139.6|12138.1|12130.5|12129|699
1675436400000|2023-02-03 15:00:00|12116.4|12105.4|12079.6|12078.1|12116.4|12105.4|12074.7|12073.2|1245
1675436700000|2023-02-03 15:05:00|12079.8|12078.3|12071.3|12069.8|12083.3|12081.8|12065.3|12063.8|1094
1675437000000|2023-02-03 15:10:00|12071.2|12069.7|12104.3|12102.8|12104.6|12103.1|12063|12061.8|1003
1675437300000|2023-02-03 15:15:00|12104.4|12102.9|12110.6|12109.1|12125.5|12124|12100.8|12099.3|981
1675437600000|2023-02-03 15:20:00|12111.1|12109.6|12123.8|12122.3|12123.8|12122.3|12110.9|12109.4|865
1675437900000|2023-02-03 15:25:00|12124.1|12122.6|12113.8|12112.3|12130.1|12128.6|12113.6|12112.1|923
1675438200000|2023-02-03 15:30:00|12113.9|12112.4|12115.9|12114.4|12118.2|12116.7|12102.7|12101.2|970
1675438500000|2023-02-03 15:35:00|12115.7|12114.2|12123.3|12121.8|12128.1|12126.6|12111.7|12110.2|772
1675438800000|2023-02-03 15:40:00|12123.2|12121.7|12114.1|12112.6|12126.2|12124.7|12110.5|12109|827
1675439100000|2023-02-03 15:45:00|12114.6|12113.1|12113.8|12112.3|12125|12123.5|12109.2|12107.7|817
1675439400000|2023-02-03 15:50:00|12113.4|12111.9|12098|12096.5|12113.4|12111.9|12095.1|12093.6|808
1675439700000|2023-02-03 15:55:00|12098.1|12096.6|12105.5|12104|12110.9|12109.4|12094.4|12092.9|833
1675440000000|2023-02-03 16:00:00|12105.4|12103.9|12106.4|12104.9|12116.8|12115.3|12103.3|12101.8|711
1675440300000|2023-02-03 16:05:00|12106.3|12104.8|12106|12104.5|12107.5|12106|12102|12100.5|630
1675440600000|2023-02-03 16:10:00|12106.3|12104.8|12107.1|12105.6|12110.8|12109.3|12104.1|12102.6|609
1675440900000|2023-02-03 16:15:00|12106.9|12105.4|12102.3|12100.8|12109.8|12108.3|12099.3|12097.8|482
1675441200000|2023-02-03 16:20:00|12102.4|12100.9|12098.2|12096.7|12106.3|12104.8|12098.1|12096.6|530
1675441500000|2023-02-03 16:25:00|12098.1|12096.6|12095.3|12093.8|12098.1|12096.6|12086.6|12085.1|573
1675441800000|2023-02-03 16:30:00|12096.4|12094.9|12082.4|12080.9|12097.4|12095.9|12079.2|12077.7|652
1675442100000|2023-02-03 16:35:00|12082.6|12081.7|12071.3|12069.8|12083.2|12081.7|12067.9|12066.8|652
1675442400000|2023-02-03 16:40:00|12070.5|12069|12070.3|12068.8|12076.1|12075|12068.3|12067|709
1675442700000|2023-02-03 16:45:00|12069.7|12068.9|12068.2|12066.7|12072.3|12070.8|12066.5|12065|660
1675443000000|2023-02-03 16:50:00|12068.3|12066.8|12078.4|12076.9|12082.2|12080.7|12067.4|12065.9|653
1675443300000|2023-02-03 16:55:00|12078.5|12077|12072.3|12071.4|12080.6|12079.1|12070.4|12068.9|686
1675443600000|2023-02-03 17:00:00|12072.4|12070.9|12078.4|12076.9|12080.6|12079.1|12070.2|12068.7|731
1675443900000|2023-02-03 17:05:00|12078.3|12076.8|12078.9|12078|12080.4|12079.5|12072.9|12071.4|639
1675444200000|2023-02-03 17:10:00|12078.7|12077.8|12081.4|12080.5|12081.8|12080.6|12077.2|12075.8|578
1675444500000|2023-02-03 17:15:00|12081.3|12080.4|12081.1|12079.6|12082.6|12081.5|12078.8|12077.4|437
1675444800000|2023-02-03 17:20:00|12081|12079.5|12083.4|12081.9|12084.4|12083.3|12078|12077.1|509
1675445100000|2023-02-03 17:25:00|12083.5|12082|12084.5|12083|12086.2|12085.3|12082.8|12081.9|308
1675445400000|2023-02-03 17:30:00|12084.4|12082.9|12086|12084.5|12087.9|12086.4|12082.6|12081.4|418
1675445700000|2023-02-03 17:35:00|12085.9|12084.4|12088|12087.1|12089.9|12089|12085.5|12084|379
1675446000000|2023-02-03 17:40:00|12088.1|12087.2|12093.1|12092.2|12093.3|12092.2|12087.1|12085.7|408
1675446300000|2023-02-03 17:45:00|12092.9|12092|12084.4|12082.9|12093.4|12092.3|12084|12082.8|382
1675446600000|2023-02-03 17:50:00|12084.5|12083|12079|12077.5|12085.6|12084.4|12077.5|12076.6|454
1675446900000|2023-02-03 17:55:00|12078.2|12077.3|12075.4|12073.9|12079.9|12078.4|12073.3|12072.1|467
1675447200000|2023-02-03 18:00:00|12075.2|12074.3|12070.2|12068.7|12076.7|12075.3|12068.9|12067.5|522
1675447500000|2023-02-03 18:05:00|12070.3|12068.8|12067.4|12065.9|12072.5|12071.5|12066.1|12064.9|495
1675447800000|2023-02-03 18:10:00|12067.3|12065.8|12064.9|12063.4|12068.5|12067.5|12062.8|12061.7|477
1675448100000|2023-02-03 18:15:00|12065|12063.5|12066.4|12065.5|12067.4|12066.2|12062.8|12061.5|476
1675448400000|2023-02-03 18:20:00|12066.3|12065.4|12068.5|12067|12070.6|12069.4|12065.2|12064.2|445
1675448700000|2023-02-03 18:25:00|12068.4|12066.9|12066.3|12064.8|12069.3|12067.8|12065.3|12064.1|437
1675449000000|2023-02-03 18:30:00|12066.2|12064.7|12062.2|12060.7|12066.4|12065|12061.4|12060.5|467
1675449300000|2023-02-03 18:35:00|12062.3|12060.8|12065|12064.1|12066.6|12065.4|12061.4|12060.3|393
1675449600000|2023-02-03 18:40:00|12064.9|12064|12062.2|12060.7|12065.3|12064|12061.5|12060|430
1675449900000|2023-02-03 18:45:00|12061.8|12060.3|12067.1|12066.2|12068.5|12067|12060.1|12059|469
1675450200000|2023-02-03 18:50:00|12066.9|12066|12067.5|12066.6|12068.3|12067.1|12064.9|12063.8|369
1675450500000|2023-02-03 18:55:00|12067.4|12066.5|12061.7|12060.8|12067.6|12066.6|12061.7|12060.8|327
1675450800000|2023-02-03 19:00:00|12061.8|12060.9|12063.1|12062.2|12064.4|12063.1|12059.8|12058.9|442
1675451100000|2023-02-03 19:05:00|12063|12062.1|12060.4|12058.9|12064.4|12063.3|12060.1|12058.6|445
1675451400000|2023-02-03 19:10:00|12060.5|12059|12060.7|12059.2|12061.4|12059.9|12057.6|12056.5|357
1675451700000|2023-02-03 19:15:00|12060|12059.1|12060.3|12058.8|12061.3|12060.2|12058.3|12056.8|365
1675452000000|2023-02-03 19:20:00|12060.2|12058.7|12056.3|12054.8|12061|12059.6|12056.3|12054.8|373
1675452300000|2023-02-03 19:25:00|12056.2|12054.7|12057|12056.1|12057.3|12056.1|12055.2|12054.3|282
1675452600000|2023-02-03 19:30:00|12056.8|12055.9|12057.4|12055.9|12060.2|12058.9|12055|12053.7|438
1675452900000|2023-02-03 19:35:00|12057.3|12055.8|12058.1|12056.6|12062.2|12061.1|12056.9|12055.6|330
1675453200000|2023-02-03 19:40:00|12058|12056.5|12056.4|12054.9|12058.7|12057.5|12055.1|12053.9|309
1675453500000|2023-02-03 19:45:00|12056.3|12054.8|12059.3|12057.8|12059.3|12058.1|12055.8|12054.8|301
1675453800000|2023-02-03 19:50:00|12059.2|12057.7|12057.1|12055.6|12059.4|12057.9|12053.7|12052.3|359
1675454100000|2023-02-03 19:55:00|12056.2|12055.3|12056|12055.1|12057.6|12056.1|12053.5|12052.4|392
1675454400000|2023-02-03 20:00:00|12055.9|12055|12055|12053.5|12056.9|12055.6|12053.3|12051.9|390
1675454700000|2023-02-03 20:05:00|12054.9|12053.4|12056.8|12055.3|12056.8|12055.3|12052|12050.5|291
1675455000000|2023-02-03 20:10:00|12056.7|12055.2|12056|12054.5|12057.1|12055.9|12054.7|12053.5|357
1675455300000|2023-02-03 20:15:00|12056.2|12054.7|12055.8|12054.3|12058|12056.7|12054.7|12053.4|340
1675455600000|2023-02-03 20:20:00|12056|12054.5|12053.4|12051.9|12056.7|12055.2|12052.8|12051.6|318
1675455900000|2023-02-03 20:25:00|12053.3|12051.8|12053.6|12052.7|12054.3|12053.2|12052.4|12051|319
1675456200000|2023-02-03 20:30:00|12053.7|12052.8|12052.9|12052|12056.5|12055.4|12052.5|12051.4|512
1675456500000|2023-02-03 20:35:00|12052.7|12051.8|12053.7|12052.2|12055.1|12054|12052.6|12051.4|338
1675456800000|2023-02-03 20:40:00|12053.9|12052.4|12052.9|12052|12056.3|12054.8|12052.4|12050.9|314
1675457100000|2023-02-03 20:45:00|12052.8|12051.9|12052.3|12050.8|12053.6|12052.1|12051.4|12050.2|237
1675457400000|2023-02-03 20:50:00|12052.4|12050.9|12053.7|12052.2|12054.6|12053.1|12051.9|12050.4|310
1675457700000|2023-02-03 20:55:00|12054|12052.5|12051.4|12049.9|12054.2|12052.7|12051.1|12049.6|249
1675458000000|2023-02-03 21:00:00|12051.6|12050.1|12056|12054.5|12056.1|12054.6|12050.2|12048.7|242
1675458300000|2023-02-03 21:05:00|12056.1|12054.6|12057.3|12055.8|12057.6|12056.1|12055.6|12054.2|182
1675458600000|2023-02-03 21:10:00|12057|12055.5|12056.2|12054.7|12057.3|12055.8|12053.4|12051.6|205
1675458900000|2023-02-03 21:15:00|12056.1|12054.6|12054.9|12054|12056.3|12054.6|12054.9|12053.2|246
1675459200000|2023-02-03 21:20:00|12055.5|12053.9|12055.1|12053.6|12056.9|12055.2|12054.7|12053.2|231
1675459500000|2023-02-03 21:25:00|12055|12053.5|12054.1|12051.9|12055.3|12054|12052.4|12050.6|249
1675459800000|2023-02-03 21:30:00|12054|12051.8|12052.8|12051.3|12054|12052.2|12051.9|12050.4|302
1675460100000|2023-02-03 21:35:00|12052.9|12051.4|12052.4|12050.9|12053.9|12052.4|12052|12050.5|228
1675460400000|2023-02-03 21:40:00|12052.5|12051|12052.1|12050.6|12053.4|12051.9|12052|12050.5|152
1675460700000|2023-02-03 21:45:00|12052|12050.5|12052.2|12050.7|12053.2|12051.7|12051.1|12049.6|266
1675461000000|2023-02-03 21:50:00|12052.1|12050.6|12052.3|12050.8|12052.5|12051|12048.8|12047.3|212
1675461300000|2023-02-03 21:55:00|12052.2|12050.7|12052.9|12051.4|12060.8|12053.6|12050.4|12046.6|413
1675630800000|2023-02-05 21:00:00|12039.2|12029.6|12040.8|12030.8|12045.7|12031.1|12039.2|12024|14
1675631100000|2023-02-05 21:05:00|12045|12024|12041.3|12031.6|12046.1|12031.6|12040.8|12024|6
1675631400000|2023-02-05 21:10:00|12046.1|12025.1|12044.3|12032.7|12046.9|12032.7|12041.3|12025.1|9
1675631700000|2023-02-05 21:15:00|12048.5|12033.6|12044.4|12032.6|12048.5|12033.6|12044.4|12026.1|8
1675632000000|2023-02-05 21:20:00|12047.1|12026.1|12043.3|12032.4|12047.1|12032.6|12043.3|12025.8|6
1675632300000|2023-02-05 21:25:00|12046.8|12025.8|12043.3|12032.4|12046.8|12032.4|12043.3|12025.8|6
1675632600000|2023-02-05 21:30:00|12046.8|12025.8|12042.4|12032|12046.8|12032.4|12042.4|12025.8|13
1675632900000|2023-02-05 21:35:00|12046.8|12025.8|12042.4|12032|12046.8|12032|12042.4|12025.8|4
1675633200000|2023-02-05 21:40:00|12046.8|12025.8|12042.4|12032|12046.8|12032|12042.4|12025.5|8
1675633500000|2023-02-05 21:45:00|12040|12029.9|12039.4|12028.2|12046.5|12029.9|12039.4|12025.5|8
1675633800000|2023-02-05 21:50:00|12041.9|12030.7|12041.9|12030.7|12041.9|12030.7|12039.4|12028.2|11
1675634100000|2023-02-05 21:55:00|12039.4|12028.2|12040.5|12027.1|12041.9|12030.7|12039.4|12027.1|16
1675634400000|2023-02-05 22:00:00|12040.6|12027.3|12046.6|12025.6|12047.7|12028.6|12040.4|12023.3|31
1675634700000|2023-02-05 22:05:00|12046.4|12025.4|12042.9|12025.8|12048.6|12029.9|12042.8|12024.6|85
1675635000000|2023-02-05 22:10:00|12043.1|12025.9|12044.7|12025.7|12046.8|12029.5|12042.5|12023.7|76
1675635300000|2023-02-05 22:15:00|12044.1|12026.9|12048.4|12033.4|12055.2|12038|12043.6|12024.6|146
1675635600000|2023-02-05 22:20:00|12051.4|12032.3|12049.9|12033.9|12052.8|12036.8|12045.5|12027|41
1675635900000|2023-02-05 22:25:00|12049.7|12033.7|12044.7|12030.3|12051.9|12035.9|12044.7|12030.3|79
1675636200000|2023-02-05 22:30:00|12048.6|12033.4|12047.7|12033.3|12050.4|12034.4|12044.7|12030.3|34
1675636500000|2023-02-05 22:35:00|12048.4|12035.3|12052.6|12039.4|12052.7|12039.5|12044.7|12030.3|41
1675636800000|2023-02-05 22:40:00|12052.5|12039.3|12047.4|12034.9|12052.5|12039.3|12045.7|12033.5|80
1675637100000|2023-02-05 22:45:00|12047.7|12034.6|12052|12038.9|12052.2|12039|12047.4|12033.3|80
1675637400000|2023-02-05 22:50:00|12052.2|12039|12049.1|12035.5|12052.3|12039.1|12047.7|12033.3|66
1675637700000|2023-02-05 22:55:00|12048.8|12035.7|12049.9|12036.8|12050.9|12037.6|12047.7|12033.3|74
1675638000000|2023-02-05 23:00:00|12050.7|12034.7|12042.8|12036.3|12050.7|12040.9|12033.9|12027.4|440
1675638300000|2023-02-05 23:05:00|12042.9|12036.2|12048.7|12042.2|12049.9|12042.6|12041.7|12033.2|197
1675638600000|2023-02-05 23:10:00|12048.9|12042.1|12048.6|12042.1|12052.3|12045|12048.1|12039.3|418
1675638900000|2023-02-05 23:15:00|12050|12042.3|12059.6|12052.1|12061.2|12053.8|12048.8|12041.3|1173
1675639200000|2023-02-05 23:20:00|12059.8|12052.2|12058.1|12050.7|12061.3|12053.9|12055.6|12048.6|1143
1675639500000|2023-02-05 23:25:00|12058|12051.2|12054.8|12047.7|12061.6|12054.3|12054.6|12046.6|1037
1675639800000|2023-02-05 23:30:00|12054.7|12047.8|12053.3|12046.3|12056.1|12049.3|12051.8|12044.1|786
1675640100000|2023-02-05 23:35:00|12053.6|12046.8|12047|12040.1|12054.2|12047.5|12046.6|12038.7|807
1675640400000|2023-02-05 23:40:00|12047.2|12040.4|12047|12040.2|12049.8|12042.9|12042.3|12035|820
1675640700000|2023-02-05 23:45:00|12047.5|12040.6|12044|12037.2|12050.8|12043.9|12043.8|12037|602
1675641000000|2023-02-05 23:50:00|12044.6|12037.1|12046.5|12039.5|12048.3|12041.4|12044.3|12037.1|617
1675641300000|2023-02-05 23:55:00|12045.5|12039|12047|12040|12049.2|12042.7|12045.5|12039|627
1675641600000|2023-02-06 00:00:00|12047.1|12040.2|12053|12046.5|12053.4|12046.9|12045.4|12038.5|801
1675641900000|2023-02-06 00:05:00|12053.2|12046.7|12044|12037.5|12054.2|12047.5|12042.5|12035.7|761
1675642200000|2023-02-06 00:10:00|12044.1|12037.3|12042|12035.5|12047.3|12040.8|12040.7|12034|871
1675642500000|2023-02-06 00:15:00|12041.9|12035.3|12040.6|12034.1|12043.5|12036.8|12039.9|12032.5|833
1675642800000|2023-02-06 00:20:00|12040.7|12034.2|12039.7|12033.2|12041.3|12034.6|12039.3|12032.5|729
1675643100000|2023-02-06 00:25:00|12040|12033.5|12040.5|12034|12041.2|12034.6|12038.8|12032.3|665
1675643400000|2023-02-06 00:30:00|12040.3|12033.8|12040.6|12034.1|12041.8|12035.2|12039.5|12032.8|723
1675643700000|2023-02-06 00:35:00|12040.5|12034|12035.8|12029.3|12041.3|12034.8|12035|12028.5|676
1675644000000|2023-02-06 00:40:00|12035.9|12029.4|12036.6|12030.1|12036.8|12030.3|12035|12028.5|642
1675644300000|2023-02-06 00:45:00|12037.1|12030.6|12035.8|12029.3|12039.5|12033|12035.4|12028.7|712
1675644600000|2023-02-06 00:50:00|12036|12029.1|12034.6|12028.1|12036|12029.5|12034|12027.3|546
1675644900000|2023-02-06 00:55:00|12034.8|12028.3|12039.7|12038.2|12042.9|12042|12033.4|12028.3|384
1675645200000|2023-02-06 01:00:00|12039.4|12037.9|12040.6|12039.1|12041.8|12040.6|12038.3|12036.8|378
1675645500000|2023-02-06 01:05:00|12040.7|12039.2|12037.2|12035.7|12042.1|12040.8|12035.5|12034.3|389
1675645800000|2023-02-06 01:10:00|12037.1|12035.6|12043.2|12041.7|12046|12044.5|12036|12034.5|385
1675646100000|2023-02-06 01:15:00|12043.4|12041.9|12045|12043.5|12045.6|12044.1|12042.1|12040.3|343
1675646400000|2023-02-06 01:20:00|12045.1|12043.6|12044.9|12043.4|12048.7|12047.2|12044.3|12042.8|375
1675646700000|2023-02-06 01:25:00|12044.8|12043.3|12046.4|12045.5|12048.1|12046.6|12044.6|12043.1|344
1675647000000|2023-02-06 01:30:00|12046.3|12044.9|12046.4|12044.9|12048.7|12047.2|12041.2|12039.7|408
1675647300000|2023-02-06 01:35:00|12046.3|12044.8|12044.3|12042.8|12048.6|12047.1|12044|12042.5|350
1675647600000|2023-02-06 01:40:00|12044.2|12042.7|12048.5|12047|12048.5|12047|12043.5|12042|256
1675647900000|2023-02-06 01:45:00|12048.7|12047.2|12049.6|12048.1|12050.2|12048.7|12046.6|12045.1|328
1675648200000|2023-02-06 01:50:00|12049.7|12048.2|12046.6|12045.1|12050.8|12049.6|12046|12044.5|372
1675648500000|2023-02-06 01:55:00|12046.7|12045.2|12042.9|12041.4|12046.7|12045.2|12041.5|12040|353
1675648800000|2023-02-06 02:00:00|12043|12041.5|12045.5|12044.6|12045.6|12044.7|12039.2|12037.7|358
1675649100000|2023-02-06 02:05:00|12045.6|12044.7|12046.6|12045.1|12048.9|12047.4|12045.1|12043.6|356
1675649400000|2023-02-06 02:10:00|12046.4|12044.9|12047.5|12046|12049.1|12047.6|12044.2|12042.9|327
1675649700000|2023-02-06 02:15:00|12047.6|12046.1|12048.7|12047.2|12048.7|12047.2|12045.5|12043.9|332
1675650000000|2023-02-06 02:20:00|12048.8|12047.3|12049.5|12048|12051|12049.4|12047.1|12045.6|254
1675650300000|2023-02-06 02:25:00|12049.4|12047.9|12049.2|12047.7|12051.3|12050.3|12048.4|12047.3|262
1675650600000|2023-02-06 02:30:00|12049.3|12047.8|12048.8|12047.3|12049.9|12048.4|12048|12046.8|271
1675650900000|2023-02-06 02:35:00|12048.9|12047.4|12053.5|12052|12061.8|12060.3|12048.5|12047|603
1675651200000|2023-02-06 02:40:00|12053.4|12051.9|12049.2|12047.7|12054.3|12052.8|12049.2|12047.7|366
1675651500000|2023-02-06 02:45:00|12049.1|12047.6|12049.8|12048.3|12051.1|12049.6|12047.4|12046.2|277
1675651800000|2023-02-06 02:50:00|12049.7|12048.2|12051.6|12050.1|12051.7|12050.2|12048.6|12047.1|206
1675652100000|2023-02-06 02:55:00|12051.7|12050.2|12055.4|12053.9|12056.1|12054.6|12051.3|12049.9|260
1675652400000|2023-02-06 03:00:00|12055.5|12054|12062.3|12060.8|12062.3|12060.8|12055.2|12053.7|356
1675652700000|2023-02-06 03:05:00|12062.2|12060.7|12059.4|12057.9|12063.9|12062.4|12058.3|12056.8|304
1675653000000|2023-02-06 03:10:00|12059.3|12057.8|12056.8|12055.3|12060.7|12059.2|12056.7|12055.2|341
1675653300000|2023-02-06 03:15:00|12056.6|12055.1|12056.9|12055.4|12059|12057.5|12056.1|12054.6|330
1675653600000|2023-02-06 03:20:00|12057.3|12055.8|12061.3|12059.8|12061.9|12060.8|12057|12055.5|274
1675653900000|2023-02-06 03:25:00|12060.9|12059.4|12059.9|12058.4|12063.3|12062|12057.6|12056.1|294
1675654200000|2023-02-06 03:30:00|12059.8|12058.3|12061.5|12060|12061.9|12060.4|12057.6|12056.1|274
1675654500000|2023-02-06 03:35:00|12061.4|12059.9|12061|12059.5|12061.6|12060|12058.6|12057.1|235
1675654800000|2023-02-06 03:40:00|12061.1|12059.6|12056.7|12055.2|12062.1|12060.3|12056.5|12055|241
1675655100000|2023-02-06 03:45:00|12056.4|12054.9|12055|12053.5|12057.8|12056.3|12054.4|12052.9|218
1675655400000|2023-02-06 03:50:00|12055.1|12053.6|12052.6|12051.1|12056.2|12054.6|12052.5|12051|222
1675655700000|2023-02-06 03:55:00|12052.5|12051|12053.8|12052.3|12054.5|12053|12052.3|12050.5|200
1675656000000|2023-02-06 04:00:00|12053.9|12052.4|12054.9|12053.4|12055.5|12054.1|12052.7|12051|230
1675656300000|2023-02-06 04:05:00|12054.8|12053.3|12057.9|12056.4|12058.3|12056.8|12054.1|12052.8|274
1675656600000|2023-02-06 04:10:00|12058|12056.5|12058.3|12056.8|12059.7|12058.2|12057.6|12056.1|230
1675656900000|2023-02-06 04:15:00|12058.4|12056.9|12059.1|12057.6|12060.8|12059.3|12055.1|12053.6|355
1675657200000|2023-02-06 04:20:00|12059.2|12057.7|12062.5|12061|12064.2|12062.7|12059|12057.5|329
1675657500000|2023-02-06 04:25:00|12062.4|12060.9|12061.2|12059.7|12063.7|12062.2|12060.7|12059.2|245
1675657800000|2023-02-06 04:30:00|12061|12059.5|12062.4|12060.9|12062.8|12061.5|12060.7|12059.2|265
1675658100000|2023-02-06 04:35:00|12062.6|12061.1|12061.9|12061|12063.4|12062|12061.8|12060.6|141
1675658400000|2023-02-06 04:40:00|12062|12061.1|12061|12059.5|12062.2|12061.1|12058.2|12056.8|262
1675658700000|2023-02-06 04:45:00|12061.3|12059.8|12060.1|12058.6|12061.6|12060.1|12058.2|12056.7|249
1675659000000|2023-02-06 04:50:00|12060|12058.5|12060|12058.5|12060.4|12058.9|12059.5|12058|217
1675659300000|2023-02-06 04:55:00|12060.1|12058.6|12059.9|12059|12060.5|12059.2|12059|12057.5|217
1675659600000|2023-02-06 05:00:00|12060|12059.1|12063.5|12062|12063.5|12062.6|12059.3|12057.8|264
1675659900000|2023-02-06 05:05:00|12063.2|12062.3|12061.3|12060.4|12063.5|12062.3|12061.2|12059.7|214
1675660200000|2023-02-06 05:10:00|12061.4|12060.5|12061.4|12060.5|12062.7|12061.2|12060.3|12059.1|200
1675660500000|2023-02-06 05:15:00|12061.5|12060.6|12061.2|12060.3|12063.2|12061.8|12061.1|12059.8|256
1675660800000|2023-02-06 05:20:00|12061.1|12060.2|12060.2|12059.3|12062.8|12061.5|12059.8|12058.8|312
1675661100000|2023-02-06 05:25:00|12060.1|12059.2|12058.3|12057.4|12060.8|12059.7|12058.3|12057|318
1675661400000|2023-02-06 05:30:00|12058.2|12057.3|12056.5|12055|12059.5|12058|12056|12054.7|414
1675661700000|2023-02-06 05:35:00|12056.4|12054.9|12059.5|12058|12059.6|12058.1|12056.4|12054.9|304
1675662000000|2023-02-06 05:40:00|12059.6|12058.1|12063.6|12062.1|12063.8|12062.3|12059.5|12058|210
1675662300000|2023-02-06 05:45:00|12063.7|12062.2|12064.7|12063.2|12065.8|12064.3|12063.2|12061.7|233
1675662600000|2023-02-06 05:50:00|12064.5|12063|12065.5|12064.6|12068.3|12067.4|12064.5|12063|254
1675662900000|2023-02-06 05:55:00|12065.4|12064.5|12068.3|12067.4|12068.4|12067.4|12064.1|12062.9|271
1675663200000|2023-02-06 06:00:00|12068.2|12067.3|12066.1|12065.2|12069.4|12068.4|12065.9|12064.6|276
1675663500000|2023-02-06 06:05:00|12066.2|12065.3|12066.3|12064.8|12068.4|12066.9|12066|12064.7|153
1675663800000|2023-02-06 06:10:00|12066.2|12064.7|12066.7|12065.2|12067.4|12065.9|12065.2|12063.9|172
1675664100000|2023-02-06 06:15:00|12066.6|12065.1|12067.1|12065.6|12067.4|12065.9|12065.4|12064.1|190
1675664400000|2023-02-06 06:20:00|12067|12065.5|12065.2|12063.7|12068.6|12067.4|12064.2|12062.8|235
1675664700000|2023-02-06 06:25:00|12065.1|12063.6|12064.3|12062.8|12065.2|12063.7|12063.3|12062|217
1675665000000|2023-02-06 06:30:00|12064.5|12063|12058.7|12057.2|12064.7|12063.4|12056.1|12054.9|319
1675665300000|2023-02-06 06:35:00|12057.8|12056.9|12062.3|12061.4|12062.8|12061.6|12057.1|12055.4|239
1675665600000|2023-02-06 06:40:00|12062.2|12061.3|12063|12061.5|12064|12062.5|12059.4|12057.9|244
1675665900000|2023-02-06 06:45:00|12062.6|12061.1|12065|12063.5|12066.1|12064.6|12061.4|12059.9|185
1675666200000|2023-02-06 06:50:00|12065.1|12063.6|12065.8|12064.3|12066.4|12064.9|12063|12061.8|188
1675666500000|2023-02-06 06:55:00|12065.9|12064.4|12064.7|12063.2|12066.5|12065|12063.8|12062.3|177
1675666800000|2023-02-06 07:00:00|12064.6|12063.1|12054|12052.5|12064.8|12063.3|12053.9|12052.4|391
1675667100000|2023-02-06 07:05:00|12054.1|12052.6|12059.2|12057.7|12060.6|12059.2|12053|12051.8|416
1675667400000|2023-02-06 07:10:00|12059|12057.5|12062.8|12061.3|12066.7|12065.2|12058.8|12057.3|307
1675667700000|2023-02-06 07:15:00|12062.6|12061.1|12063.2|12061.7|12065.6|12064.3|12060.6|12059.1|315
1675668000000|2023-02-06 07:20:00|12063.3|12061.8|12063.3|12061.8|12068.3|12066.8|12062.7|12061.2|328
1675668300000|2023-02-06 07:25:00|12063.2|12061.7|12060.3|12059.4|12066.6|12065.4|12060.3|12059.3|341
1675668600000|2023-02-06 07:30:00|12060.2|12059.3|12060.5|12059|12061.8|12060.3|12056.5|12055|383
1675668900000|2023-02-06 07:35:00|12060.3|12058.8|12060.7|12059.2|12063.6|12062.1|12058.9|12057.4|357
1675669200000|2023-02-06 07:40:00|12060.3|12059.4|12058.8|12057.3|12061|12059.6|12053.6|12052.1|416
1675669500000|2023-02-06 07:45:00|12058.9|12057.4|12061.6|12060.1|12063.7|12062.6|12057.8|12056.8|358
1675669800000|2023-02-06 07:50:00|12061.4|12059.9|12056.5|12055|12062.3|12061.2|12052.3|12050.8|426
1675670100000|2023-02-06 07:55:00|12056.6|12055.1|12054.2|12052.7|12061.4|12059.9|12054.2|12052.7|420
1675670400000|2023-02-06 08:00:00|12052.7|12051.2|12063.2|12061.7|12065.9|12064.8|12046.8|12045.8|703
1675670700000|2023-02-06 08:05:00|12063.3|12061.8|12058|12056.5|12066.3|12065.1|12055.7|12054.2|555
1675671000000|2023-02-06 08:10:00|12057.9|12056.4|12066.4|12064.9|12067.8|12066.5|12057.1|12056.1|563
1675671300000|2023-02-06 08:15:00|12066.5|12065|12057.3|12055.8|12068.6|12067.1|12056.9|12055.7|432
1675671600000|2023-02-06 08:20:00|12057.2|12055.7|12045.4|12043.9|12058.5|12057|12044.5|12043.4|509
1675671900000|2023-02-06 08:25:00|12045.3|12043.8|12039.7|12038.2|12046.5|12045|12036.1|12035.2|569
1675672200000|2023-02-06 08:30:00|12039.4|12037.9|12051.1|12049.6|12052.3|12051.2|12037.9|12036.4|575
1675672500000|2023-02-06 08:35:00|12051.5|12050|12052.4|12051.5|12058.7|12057.7|12050.6|12049.1|535
1675672800000|2023-02-06 08:40:00|12052.3|12051.4|12063.4|12061.9|12066.6|12065.5|12052.3|12051.3|570
1675673100000|2023-02-06 08:45:00|12063.5|12062|12068.4|12066.9|12068.5|12067|12060.4|12059.3|495
1675673400000|2023-02-06 08:50:00|12067.6|12066.7|12061.4|12059.9|12070.9|12069.8|12061.4|12059.9|537
1675673700000|2023-02-06 08:55:00|12061.2|12059.7|12061.7|12060.2|12063.7|12062.2|12059.3|12057.8|500
1675674000000|2023-02-06 09:00:00|12061.8|12060.3|12064|12062.5|12065.5|12064|12058.3|12056.8|511
1675674300000|2023-02-06 09:05:00|12064.1|12062.6|12056.6|12055.1|12064.1|12062.6|12055.5|12054.6|457
1675674600000|2023-02-06 09:10:00|12056.5|12055|12048.6|12047.1|12059.8|12058.3|12047.4|12046.5|559
1675674900000|2023-02-06 09:15:00|12048.7|12047.2|12056.4|12055.5|12057|12055.8|12048.7|12047.2|500
1675675200000|2023-02-06 09:20:00|12056.3|12055.4|12053.3|12052.4|12060.8|12059.5|12052.2|12050.8|511
1675675500000|2023-02-06 09:25:00|12053.4|12052.5|12053.9|12052.4|12056.1|12054.6|12052.2|12050.9|430
1675675800000|2023-02-06 09:30:00|12053.4|12052.5|12064.5|12063|12064.8|12063.9|12052.8|12051.3|395
1675676100000|2023-02-06 09:35:00|12064.7|12063.2|12058.2|12056.7|12069.5|12068.3|12056.9|12055.6|562
1675676400000|2023-02-06 09:40:00|12058.1|12056.6|12053.1|12051.6|12059.5|12058.3|12051.1|12050|489
1675676700000|2023-02-06 09:45:00|12053|12051.5|12043.5|12042|12053.5|12052|12042.2|12040.7|540
1675677000000|2023-02-06 09:50:00|12043.4|12041.9|12040.5|12039|12045.4|12044.1|12039.6|12038.5|419
1675677300000|2023-02-06 09:55:00|12040.3|12038.8|12037.1|12036.2|12041.5|12040|12035.2|12034.3|429
1675677600000|2023-02-06 10:00:00|12037.2|12036.3|12035.7|12034.2|12038|12036.9|12031.7|12030.8|519
1675677900000|2023-02-06 10:05:00|12035.6|12034.1|12032.2|12031.3|12040.3|12039.2|12032.2|12031.3|477
1675678200000|2023-02-06 10:10:00|12032.3|12031.4|12038.8|12037.3|12039.7|12038.2|12027.9|12026.4|557
1675678500000|2023-02-06 10:15:00|12038.6|12037.1|12041.4|12039.9|12044.5|12043|12038.1|12036.6|511
1675678800000|2023-02-06 10:20:00|12041.5|12040|12036.1|12034.6|12043.7|12042.2|12035.6|12034.1|496
1675679100000|2023-02-06 10:25:00|12036.3|12034.8|12033.6|12032.1|12038.6|12037.1|12032|12030.5|449
1675679400000|2023-02-06 10:30:00|12033.5|12032|12034.7|12033.2|12036.7|12035.3|12033.4|12031.9|452
1675679700000|2023-02-06 10:35:00|12034.8|12033.3|12029.6|12028.7|12035.4|12034.2|12027.3|12026.1|475
1675680000000|2023-02-06 10:40:00|12029.3|12028.4|12028|12027.1|12033.6|12032.1|12026.5|12025.6|402
1675680300000|2023-02-06 10:45:00|12027.9|12027|12023.6|12022.7|12030.6|12029.2|12022.7|12021.8|455
1675680600000|2023-02-06 10:50:00|12023.8|12022.9|12024.4|12022.9|12025.7|12024.5|12023|12021.5|397
1675680900000|2023-02-06 10:55:00|12024.3|12022.8|12028.2|12026.7|12033.3|12031.8|12023.5|12022.4|427
1675681200000|2023-02-06 11:00:00|12027.8|12026.3|12029.8|12028.3|12031.8|12030.3|12027.2|12025.9|392
1675681500000|2023-02-06 11:05:00|12029.9|12028.4|12031.2|12030.3|12040.4|12037.7|12028.6|12026.3|499
1675681800000|2023-02-06 11:10:00|12031.4|12030.5|12031.4|12029.9|12034|12033.1|12029.3|12028.1|384
1675682100000|2023-02-06 11:15:00|12031.3|12029.8|12031.5|12030|12033|12031.8|12030.2|12028.7|354
1675682400000|2023-02-06 11:20:00|12031.4|12029.9|12034.6|12033.1|12035.7|12034.5|12025.2|12023.9|427
1675682700000|2023-02-06 11:25:00|12034.7|12033.2|12031|12029.5|12035.6|12034.5|12027.6|12026.7|368
1675683000000|2023-02-06 11:30:00|12031.1|12029.6|12023.9|12022.4|12033.3|12031.8|12023.6|12022.1|396
1675683300000|2023-02-06 11:35:00|12023.6|12022.1|12024.3|12022.8|12027.4|12025.9|12023.4|12022|290
1675683600000|2023-02-06 11:40:00|12024.4|12022.9|12029.2|12027.7|12030.5|12029|12022.5|12021|322
1675683900000|2023-02-06 11:45:00|12029.3|12027.8|12034.6|12033.1|12035.4|12034.1|12028.4|12026.9|399
1675684200000|2023-02-06 11:50:00|12034.7|12033.2|12034.8|12033.3|12036.7|12035.2|12033.5|12032.1|334
1675684500000|2023-02-06 11:55:00|12034.7|12033.2|12051.8|12050.3|12056.8|12055.3|12032.5|12031|606
1675684800000|2023-02-06 12:00:00|12051.6|12050.1|12049.7|12048.2|12054.7|12053.3|12046.6|12045.1|511
1675685100000|2023-02-06 12:05:00|12049.6|12048.1|12049.3|12047.8|12052.7|12051.3|12047.3|12045.9|377
1675685400000|2023-02-06 12:10:00|12049.1|12047.6|12048|12046.5|12049.6|12048.4|12043.5|12042.2|384
1675685700000|2023-02-06 12:15:00|12047.9|12046.4|12055.7|12054.2|12056.3|12055|12044.9|12043.4|357
1675686000000|2023-02-06 12:20:00|12055.6|12054.1|12054.4|12052.9|12061.1|12059.6|12052.3|12051.1|399
1675686300000|2023-02-06 12:25:00|12054.3|12052.8|12062.6|12061.7|12063.7|12062.6|12053.9|12052.4|427
1675686600000|2023-02-06 12:30:00|12062.5|12061.6|12059.6|12058.7|12063.8|12062.6|12059.2|12058.3|489
1675686900000|2023-02-06 12:35:00|12059.5|12058.6|12068|12066.5|12070.8|12069.6|12057.7|12056.8|512
1675687200000|2023-02-06 12:40:00|12067.9|12066.4|12073|12071.5|12078.4|12076.9|12067|12065.5|490
1675687500000|2023-02-06 12:45:00|12073.2|12071.7|12076.3|12074.8|12077.8|12076.3|12073.2|12071.7|346
1675687800000|2023-02-06 12:50:00|12076.2|12074.7|12070.4|12068.9|12076.4|12074.9|12070.3|12068.8|387
1675688100000|2023-02-06 12:55:00|12070.3|12068.8|12067.6|12066.1|12072.5|12071.3|12066.3|12065.4|453
1675688400000|2023-02-06 13:00:00|12067.5|12066|12067.4|12065.9|12073.6|12072.1|12065|12063.9|518
1675688700000|2023-02-06 13:05:00|12067.5|12066|12067|12065.5|12069.8|12068.5|12065.4|12063.9|421
1675689000000|2023-02-06 13:10:00|12067.1|12065.6|12070.8|12069.3|12071.7|12070.2|12064.5|12063|479
1675689300000|2023-02-06 13:15:00|12070.9|12069.4|12062.9|12062|12071.4|12070.4|12062.9|12062|402
1675689600000|2023-02-06 13:20:00|12062.6|12061.7|12059.9|12058.4|12068.6|12067.4|12059.7|12058.2|571
1675689900000|2023-02-06 13:25:00|12060|12058.5|12062.6|12061.1|12065.5|12064.4|12057.8|12056.6|498
1675690200000|2023-02-06 13:30:00|12062.7|12061.2|12058.3|12056.8|12066.4|12064.9|12055.6|12054.7|539
1675690500000|2023-02-06 13:35:00|12058.4|12056.9|12054|12053.1|12059.5|12058.3|12053|12052.1|530
1675690800000|2023-02-06 13:40:00|12053.8|12052.9|12060.7|12059.2|12061.5|12060|12050.2|12049.1|425
1675691100000|2023-02-06 13:45:00|12060.3|12058.8|12056|12055.1|12060.7|12059.3|12056|12054.7|506
1675691400000|2023-02-06 13:50:00|12056.1|12055.2|12051.5|12050|12056.5|12055.6|12046.6|12045.2|443
1675691700000|2023-02-06 13:55:00|12051.4|12049.9|12050.1|12048.6|12056.3|12055.4|12047.9|12046.4|480
1675692000000|2023-02-06 14:00:00|12049.3|12048.4|12050.9|12050|12054.3|12053.4|12048.3|12046.9|621
1675692300000|2023-02-06 14:05:00|12051|12050.1|12046.3|12045.4|12054.6|12053.6|12045.7|12044.2|423
1675692600000|2023-02-06 14:10:00|12046.2|12045.3|12043.5|12042|12048|12047.1|12042|12040.7|461
1675692900000|2023-02-06 14:15:00|12043.4|12041.9|12050.5|12049.6|12050.6|12049.7|12039.5|12038.4|419
1675693200000|2023-02-06 14:20:00|12050.4|12049.5|12061.5|12060|12063.8|12062.3|12048.5|12047.6|533
1675693500000|2023-02-06 14:25:00|12060.9|12059.4|12054.7|12053.2|12062.5|12061.1|12053.2|12051.9|422
1675693800000|2023-02-06 14:30:00|12054.1|12053.3|12066.6|12065.1|12076.1|12074.6|12054.1|12053|757
1675694100000|2023-02-06 14:35:00|12067|12065.5|12056.1|12055.2|12068.4|12067.1|12055.5|12054.6|742
1675694400000|2023-02-06 14:40:00|12056.2|12055.3|12055.7|12054.2|12064.4|12063.5|12055.2|12053.7|665
1675694700000|2023-02-06 14:45:00|12055.6|12054.1|12056.6|12055.1|12058.9|12057.6|12051.5|12050.4|705
1675695000000|2023-02-06 14:50:00|12056.5|12055|12042.7|12041.2|12062.9|12062|12041.6|12040.1|725
1675695300000|2023-02-06 14:55:00|12042.4|12040.9|12051|12049.5|12054.8|12053.3|12041.8|12040.6|623
1675695600000|2023-02-06 15:00:00|12050.6|12049.1|12050.7|12049.2|12053.7|12052.5|12047.2|12045.7|702
1675695900000|2023-02-06 15:05:00|12050.8|12049.3|12050|12048.5|12053.5|12052|12045.5|12044.2|577
1675696200000|2023-02-06 15:10:00|12049.9|12048.4|12047.7|12046.2|12052.7|12051.2|12045.9|12044.6|534
1675696500000|2023-02-06 15:15:00|12048|12046.8|12039.5|12038|12048.6|12047.1|12037.1|12036|554
1675696800000|2023-02-06 15:20:00|12039.6|12038.1|12030.6|12029.1|12041.5|12040.6|12029.6|12028.6|603
1675697100000|2023-02-06 15:25:00|12030.5|12029|12031.4|12029.9|12035.1|12033.6|12029.6|12028.1|560
1675697400000|2023-02-06 15:30:00|12031.5|12030|12026|12025.1|12034.6|12033.1|12025.4|12023.9|507
1675697700000|2023-02-06 15:35:00|12025.9|12025|12024.9|12024|12028.7|12027.4|12021.1|12020|553
1675698000000|2023-02-06 15:40:00|12025|12024.1|12014.5|12013|12027.5|12026.6|12014.1|12013|578
1675698300000|2023-02-06 15:45:00|12014.3|12013.4|12009.1|12008.2|12019.3|12018.3|12007.6|12006.7|635
1675698600000|2023-02-06 15:50:00|12009|12008.1|12010.1|12009.2|12019.1|12017.6|12007.4|12006.3|734
1675698900000|2023-02-06 15:55:00|12010.4|12008.9|12014.2|12013.3|12018.6|12017.1|12010.1|12008.9|630
1675699200000|2023-02-06 16:00:00|12013.3|12012.4|12010.5|12009.6|12019.5|12018.6|12010|12009.1|660
1675699500000|2023-02-06 16:05:00|12010.4|12009.5|12011.9|12011|12024.6|12023.4|12010.4|12009.5|649
1675699800000|2023-02-06 16:10:00|12012|12011.1|12014|12012.5|12014.6|12013.6|12008|12006.9|468
1675700100000|2023-02-06 16:15:00|12013.9|12012.4|12025.9|12025|12027.1|12026.2|12010.4|12008.9|613
1675700400000|2023-02-06 16:20:00|12025.5|12024.6|12020.8|12019.9|12028.3|12027.4|12020.2|12018.7|549
1675700700000|2023-02-06 16:25:00|12020.7|12019.8|12020.1|12019.2|12022.5|12021.6|12018.8|12017.9|499
1675701000000|2023-02-06 16:30:00|12020|12019.1|12012.1|12011.2|12023.8|12022.6|12011.8|12010.9|489
1675701300000|2023-02-06 16:35:00|12012.2|12011.3|12012|12011.1|12015.6|12014.1|12011|12009.8|402
1675701600000|2023-02-06 16:40:00|12011.9|12011|12012.4|12010.9|12017.1|12015.9|12011.1|12009.9|447
1675701900000|2023-02-06 16:45:00|12012.3|12010.8|12011.3|12010.4|12015.3|12013.8|12010.6|12009.1|449
1675702200000|2023-02-06 16:50:00|12011.4|12010.5|12014.5|12013|12016.6|12015.3|12010.9|12009.9|416
1675702500000|2023-02-06 16:55:00|12014|12013.1|12009|12008.1|12015.5|12014.2|12006.2|12005.1|515
1675702800000|2023-02-06 17:00:00|12008.9|12008|12007.1|12006.2|12010.6|12009.4|12006.5|12005.6|478
1675703100000|2023-02-06 17:05:00|12007|12006.1|12012.3|12011.4|12015.7|12014.8|12006.9|12006|389
1675703400000|2023-02-06 17:10:00|12012.2|12011.3|12009.6|12008.7|12013.3|12011.8|12008|12006.9|406
1675703700000|2023-02-06 17:15:00|12009.5|12008.6|12013.6|12012.7|12014.6|12013.6|12009.1|12008|421
1675704000000|2023-02-06 17:20:00|12013.5|12012.6|12014.5|12013.6|12016.8|12015.3|12011.8|12010.9|393
1675704300000|2023-02-06 17:25:00|12014.6|12013.1|12015.5|12014|12016.6|12015.4|12013.4|12012.5|377
1675704600000|2023-02-06 17:30:00|12015.4|12013.9|12014.2|12013.3|12016.7|12015.6|12014.1|12013|376
1675704900000|2023-02-06 17:35:00|12014.3|12013.4|12016.4|12015.5|12019.8|12018.7|12012.5|12011|389
1675705200000|2023-02-06 17:40:00|12016.3|12015.4|12013.6|12012.7|12017.8|12016.7|12012.5|12011.6|400
1675705500000|2023-02-06 17:45:00|12013.7|12012.8|12014.4|12012.9|12017.5|12016.3|12013.6|12012.7|306
1675705800000|2023-02-06 17:50:00|12014.5|12013|12013.7|12012.2|12017.4|12016.5|12012.2|12011.3|421
1675706100000|2023-02-06 17:55:00|12013.8|12012.3|12012.4|12011.5|12015.3|12013.8|12007.7|12006.8|408
1675706400000|2023-02-06 18:00:00|12012.3|12011.4|12013.1|12012.2|12014.6|12013.5|12008.6|12007.4|398
1675706700000|2023-02-06 18:05:00|12013.3|12012.4|12016.5|12015|12016.6|12015.4|12010.9|12010|368
1675707000000|2023-02-06 18:10:00|12016.4|12014.9|12015.8|12014.3|12017.5|12016.3|12013.7|12012.2|387
1675707300000|2023-02-06 18:15:00|12015.7|12014.2|12017|12015.5|12017.5|12016.2|12013.1|12012|320
1675707600000|2023-02-06 18:20:00|12017.1|12015.6|12014.4|12013.5|12017.9|12016.6|12013.4|12012.5|286
1675707900000|2023-02-06 18:25:00|12014.5|12013|12015.7|12014.2|12016.5|12015|12013.6|12012.7|236
1675708200000|2023-02-06 18:30:00|12015.8|12014.3|12020.9|12020|12021.6|12020.2|12015.5|12014|321
1675708500000|2023-02-06 18:35:00|12020.8|12019.9|12019.2|12018.3|12020.8|12019.9|12018.7|12017.5|218
1675708800000|2023-02-06 18:40:00|12019.1|12018.2|12019.8|12018.3|12020.8|12019.7|12018|12016.8|274
1675709100000|2023-02-06 18:45:00|12019.7|12018.2|12020.7|12019.8|12022.2|12021.3|12019.5|12018.1|249
1675709400000|2023-02-06 18:50:00|12020.6|12019.7|12025.1|12024.2|12026.3|12025.4|12020.6|12019.7|353
1675709700000|2023-02-06 18:55:00|12025|12024.1|12025.3|12024.4|12027.4|12026.5|12023.9|12023|314
1675710000000|2023-02-06 19:00:00|12025.2|12024.3|12032.8|12031.3|12032.8|12031.3|12022.4|12021.5|425
1675710300000|2023-02-06 19:05:00|12032.7|12031.2|12033.6|12032.1|12034.9|12033.8|12030|12028.5|368
1675710600000|2023-02-06 19:10:00|12033.5|12032|12037.6|12036.1|12038.9|12037.9|12032.8|12031.8|320
1675710900000|2023-02-06 19:15:00|12037.5|12036|12034.7|12033.2|12038.7|12037.6|12034.3|12033.1|374
1675711200000|2023-02-06 19:20:00|12034.8|12033.3|12035.5|12034.6|12037.2|12035.9|12033.6|12032.7|269
1675711500000|2023-02-06 19:25:00|12035.6|12034.7|12038.8|12037.3|12039.8|12038.6|12034.6|12033.4|295
1675711800000|2023-02-06 19:30:00|12038.7|12037.2|12033.3|12032.4|12038.8|12037.7|12033.3|12032.1|247
1675712100000|2023-02-06 19:35:00|12033.4|12032.5|12034.9|12034|12036.3|12035.4|12033.2|12032.1|232
1675712400000|2023-02-06 19:40:00|12035.3|12034.4|12030.3|12029.4|12035.7|12034.6|12029.7|12028.8|272
1675712700000|2023-02-06 19:45:00|12030.2|12029.3|12030.8|12029.3|12031.1|12029.9|12027.9|12026.4|296
1675713000000|2023-02-06 19:50:00|12031|12029.5|12028.5|12027.6|12031.8|12030.3|12027.6|12026.7|296
1675713300000|2023-02-06 19:55:00|12028.4|12027.5|12024.2|12023.3|12028.8|12027.7|12023.4|12022.3|406
1675713600000|2023-02-06 20:00:00|12024.1|12023.2|12025.7|12024.2|12027.3|12025.8|12023.4|12022|305
1675713900000|2023-02-06 20:05:00|12025.6|12024.1|12030.2|12028.7|12030.4|12028.9|12025.6|12024.1|252
1675714200000|2023-02-06 20:10:00|12030.3|12028.8|12025.6|12024.1|12030.5|12029|12024.7|12023.3|242
1675714500000|2023-02-06 20:15:00|12025.4|12023.9|12030.5|12029|12031.6|12030.1|12024.8|12023.3|349
1675714800000|2023-02-06 20:20:00|12030.4|12028.9|12028.7|12027.2|12031.6|12030.1|12027.1|12025.6|337
1675715100000|2023-02-06 20:25:00|12028.6|12027.1|12026.7|12025.2|12028.8|12027.3|12026|12024.7|307
1675715400000|2023-02-06 20:30:00|12026.5|12025.6|12024.6|12023.1|12026.5|12025.6|12017.7|12016.2|596
1675715700000|2023-02-06 20:35:00|12024.5|12023|12025.2|12024.3|12027.4|12026.2|12023.5|12022.6|310
1675716000000|2023-02-06 20:40:00|12025.6|12024.1|12024.3|12023.4|12026.7|12025.6|12023.2|12021.9|339
1675716300000|2023-02-06 20:45:00|12024.2|12023.3|12022.3|12021.4|12026.3|12024.4|12022.3|12021|272
1675716600000|2023-02-06 20:50:00|12023.9|12022.4|12023.7|12022.8|12026|12024.5|12022.9|12021.8|243
1675716900000|2023-02-06 20:55:00|12023.5|12022.6|12024.1|12022.6|12024.5|12023.2|12021.2|12020.1|246
1675717200000|2023-02-06 21:00:00|12023.5|12023|12022.1|12020.6|12025.5|12024.6|12021|12019.9|228
1675717500000|2023-02-06 21:05:00|12022|12020.5|12019.6|12018.7|12022.1|12020.6|12019.2|12018|192
1675717800000|2023-02-06 21:10:00|12019.7|12018.8|12019.9|12018.4|12021|12019.5|12019|12017.5|188
1675718100000|2023-02-06 21:15:00|12020.2|12018.7|12019.5|12018|12020.3|12019.2|12018.7|12017.2|191
1675718400000|2023-02-06 21:20:00|12019.6|12018.1|12019|12018.1|12020.8|12019.4|12018.6|12017.4|107
1675718700000|2023-02-06 21:25:00|12019.1|12018.2|12021.4|12020.5|12022.2|12021.3|12018.7|12017.6|111
1675719000000|2023-02-06 21:30:00|12021.5|12020.6|12022.4|12020.9|12022.5|12021.2|12021|12019.8|81
1675719300000|2023-02-06 21:35:00|12022.5|12021|12023.1|12021.6|12023.1|12021.7|12022|12020.6|223
1675719600000|2023-02-06 21:40:00|12023.3|12021.8|12022.5|12021|12023.7|12022.4|12022.2|12020.7|150
1675719900000|2023-02-06 21:45:00|12022.1|12021.2|12023.5|12022|12023.9|12022.5|12022|12020.5|117
1675720200000|2023-02-06 21:50:00|12023.6|12022.1|12021.5|12020|12023.6|12022.1|12021.2|12019.1|118
1675720500000|2023-02-06 21:55:00|12022.2|12019.1|12020.8|12015.5|12024.4|12021.7|12020.2|12015.5|329
1675720800000|2023-02-06 22:00:00|12025.1|12014.1|12026.7|12015.7|12030.2|12019.2|12025|12014|67
1675721100000|2023-02-06 22:05:00|12026.3|12015.3|12025.8|12015.2|12029.2|12018.3|12023.5|12013.9|47
1675721400000|2023-02-06 22:10:00|12025.3|12016.2|12028.2|12017.2|12031.1|12020.1|12025.3|12015.9|42
1675721700000|2023-02-06 22:15:00|12028|12017|12027.8|12016.8|12028.6|12017.6|12027|12016|36
1675722000000|2023-02-06 22:20:00|12027.6|12016.6|12027.8|12016.8|12028.9|12017.9|12027.6|12016.6|60
1675722300000|2023-02-06 22:25:00|12028.8|12017.8|12028.3|12017.3|12028.9|12017.9|12027.6|12016.6|38
1675722600000|2023-02-06 22:30:00|12028.2|12017.2|12030.5|12019.5|12034.1|12023.1|12028|12017|347
1675722900000|2023-02-06 22:35:00|12030.9|12019.9|12028.2|12017.2|12031.3|12020.3|12025.1|12015.1|600
1675723200000|2023-02-06 22:40:00|12027.4|12017.1|12029.9|12018.9|12030.9|12019.9|12024.1|12016.9|277
1675723500000|2023-02-06 22:45:00|12030|12019|12030.8|12019.8|12030.9|12019.9|12027.2|12018.1|126
1675723800000|2023-02-06 22:50:00|12030.5|12019.5|12029.6|12018.6|12031.3|12020.3|12028.2|12017.6|494
1675724100000|2023-02-06 22:55:00|12029.1|12018.1|12024.7|12013.9|12030.6|12019.6|12024|12013.7|123
1675724400000|2023-02-06 23:00:00|12024.9|12013.8|12022.7|12020|12025.1|12021.1|12019.8|12011.7|161
1675724700000|2023-02-06 23:05:00|12023.5|12019.9|12021.3|12018.9|12023.5|12019.9|12020.5|12017.2|96
1675725000000|2023-02-06 23:10:00|12021.2|12018.8|12025.6|12022.2|12026.2|12023.8|12020.7|12017.6|199
1675725300000|2023-02-06 23:15:00|12025.8|12022.3|12025.9|12022.8|12027.5|12024.5|12025.3|12022.1|444
1675725600000|2023-02-06 23:20:00|12026|12022.7|12024.7|12021.9|12027.1|12023.9|12023.5|12021.1|351
1675725900000|2023-02-06 23:25:00|12024.8|12021.8|12022.4|12019.9|12025.1|12022.9|12022.2|12019.7|373
1675726200000|2023-02-06 23:30:00|12022.6|12019.8|12021|12018.8|12023.3|12021.4|12020.3|12017.7|283
1675726500000|2023-02-06 23:35:00|12020.6|12019.1|12022.3|12020.1|12024.6|12023.1|12020.6|12019.1|235
1675726800000|2023-02-06 23:40:00|12022.4|12020|12023.9|12021.7|12024.6|12022.5|12021.3|12019.7|168
1675727100000|2023-02-06 23:45:00|12024.1|12021.8|12021.7|12020.2|12025.1|12023.1|12021.4|12019.7|226
1675727400000|2023-02-06 23:50:00|12021.8|12020.3|12026.5|12025|12027|12025.2|12021.6|12020.2|258
1675727700000|2023-02-06 23:55:00|12026.4|12024.9|12027.3|12025.2|12028.6|12026.8|12025.8|12023.9|301
1675728000000|2023-02-07 00:00:00|12027.4|12025.3|12026.9|12025.4|12028|12026.5|12025.5|12024|272
1675728300000|2023-02-07 00:05:00|12026.8|12025.3|12026.9|12025.4|12028.3|12026.6|12025.8|12024.3|343
1675728600000|2023-02-07 00:10:00|12026.8|12025.3|12033|12031.5|12033.1|12031.5|12026.8|12025|335
1675728900000|2023-02-07 00:15:00|12032.9|12031.4|12032.8|12031.3|12033|12031.5|12031.8|12030.3|257
1675729200000|2023-02-07 00:20:00|12032.9|12031.4|12031.4|12029.9|12034.6|12032.9|12031|12029.5|202
1675729500000|2023-02-07 00:25:00|12031.3|12029.8|12031.9|12030.4|12032.9|12031|12031.1|12029.6|235
1675729800000|2023-02-07 00:30:00|12032|12030.5|12032|12030.5|12032.6|12031.1|12029.8|12028|314
1675730100000|2023-02-07 00:35:00|12031.9|12030.4|12034.2|12032.7|12034.2|12032.9|12031.1|12029.6|179
1675730400000|2023-02-07 00:40:00|12034.6|12033.1|12034.1|12032.6|12037|12035.6|12032.7|12031.2|206
1675730700000|2023-02-07 00:45:00|12034|12032.5|12034.7|12033.2|12034.8|12033.2|12031.5|12030|260
1675731000000|2023-02-07 00:50:00|12034.8|12033.3|12034.3|12032.8|12035.1|12033.6|12033.8|12032.3|251
1675731300000|2023-02-07 00:55:00|12034.2|12032.7|12036.8|12035.3|12037.1|12035.6|12034.2|12032.7|245
1675731600000|2023-02-07 01:00:00|12037|12035.5|12039|12037.5|12040.9|12039.4|12036.7|12035|309
1675731900000|2023-02-07 01:05:00|12038.8|12037.3|12039.7|12038.2|12041.9|12040.4|12037.9|12036.3|376
1675732200000|2023-02-07 01:10:00|12039.8|12038.3|12041.1|12039.6|12043.9|12042.9|12039.8|12038.3|323
1675732500000|2023-02-07 01:15:00|12041|12039.5|12041.2|12039.7|12041.6|12040.1|12039.3|12037.9|309
1675732800000|2023-02-07 01:20:00|12041.1|12039.6|12040.7|12039.2|12041.2|12039.7|12039.4|12037.9|293
1675733100000|2023-02-07 01:25:00|12040.8|12039.3|12043.1|12041.6|12045|12043.5|12040.7|12039.3|272
1675733400000|2023-02-07 01:30:00|12043.7|12042.2|12046.5|12044.4|12047.2|12045.7|12042.8|12041.3|305
1675733700000|2023-02-07 01:35:00|12046.4|12044.9|12045.1|12043.6|12046.5|12045|12044.1|12042.6|248
1675734000000|2023-02-07 01:40:00|12045.2|12043.7|12043.3|12041.8|12045.9|12044.4|12041.9|12040|274
1675734300000|2023-02-07 01:45:00|12043.6|12042.7|12043.8|12042.3|12045.5|12043.7|12043.1|12041.4|226
1675734600000|2023-02-07 01:50:00|12043.9|12042.4|12050.1|12048.6|12051.3|12049.7|12042.6|12041.1|337
1675734900000|2023-02-07 01:55:00|12050|12048.5|12053|12051.5|12056.3|12054.8|12049.7|12047.8|368
1675735200000|2023-02-07 02:00:00|12053.1|12051.6|12048.7|12047.2|12053.2|12051.7|12047.4|12045.7|374
1675735500000|2023-02-07 02:05:00|12048.8|12047.3|12048.9|12047.4|12051.2|12049.7|12048.5|12046.9|266
1675735800000|2023-02-07 02:10:00|12049|12047.5|12050.8|12049.3|12051.3|12049.8|12048.7|12047.2|271
1675736100000|2023-02-07 02:15:00|12050.7|12049.2|12049.5|12048|12051.5|12049.8|12048.1|12046.6|284
1675736400000|2023-02-07 02:20:00|12049.4|12047.9|12050|12048.5|12050.3|12048.8|12047.4|12046.1|243
1675736700000|2023-02-07 02:25:00|12050.1|12048.6|12050.9|12049.4|12051.5|12050|12050|12048.5|260
1675737000000|2023-02-07 02:30:00|12050.8|12049.3|12051.7|12050.2|12053|12051.5|12049.8|12048.3|252
1675737300000|2023-02-07 02:35:00|12051.8|12050.3|12051.9|12051|12053.2|12051.7|12051.7|12050.2|177
1675737600000|2023-02-07 02:40:00|12051.8|12050.9|12051.9|12050.4|12052.7|12051.2|12048.9|12047.5|269
1675737900000|2023-02-07 02:45:00|12052|12050.5|12052.1|12050.6|12052.3|12050.8|12050.2|12048.7|218
1675738200000|2023-02-07 02:50:00|12052|12050.5|12053|12051.5|12053.2|12051.7|12051.1|12049.6|222
1675738500000|2023-02-07 02:55:00|12052.9|12051.4|12051.6|12050.1|12052.9|12051.4|12050.3|12048.8|192
1675738800000|2023-02-07 03:00:00|12051.9|12050.4|12048.6|12047.1|12051.9|12050.4|12048.6|12047.1|200
1675739100000|2023-02-07 03:05:00|12048.7|12047.2|12049.8|12048.3|12049.8|12048.3|12047.7|12046.3|174
1675739400000|2023-02-07 03:10:00|12049.9|12048.4|12047.5|12046|12050.1|12048.6|12047.4|12046|215
1675739700000|2023-02-07 03:15:00|12047.6|12046.1|12050|12048.5|12050.1|12048.6|12046.5|12045|254
1675740000000|2023-02-07 03:20:00|12049.9|12048.4|12050.8|12049.3|12052.4|12050.6|12049.8|12048.3|273
1675740300000|2023-02-07 03:25:00|12050.9|12049.4|12052.2|12049.8|12053.8|12051.4|12049.6|12048.1|248
1675740600000|2023-02-07 03:30:00|12051.6|12049.7|12046.1|12044.6|12056.1|12054.6|12045|12043.5|646
1675740900000|2023-02-07 03:35:00|12046.5|12045|12047|12045.5|12050.1|12048.6|12045.9|12044.4|444
1675741200000|2023-02-07 03:40:00|12047.2|12045.7|12047.4|12045.9|12048.5|12047|12046.2|12044.7|432
1675741500000|2023-02-07 03:45:00|12047.5|12046|12051.8|12050.3|12054.2|12052.7|12046.8|12045.3|418
1675741800000|2023-02-07 03:50:00|12051.9|12050.4|12045.5|12044|12052.9|12051.4|12045|12043.5|379
1675742100000|2023-02-07 03:55:00|12045.6|12044.1|12046.8|12045.3|12049|12047.5|12044.5|12043|350
1675742400000|2023-02-07 04:00:00|12046.7|12045.2|12045.9|12044.4|12048.6|12047.1|12044.4|12042.9|340
1675742700000|2023-02-07 04:05:00|12046|12044.5|12043|12041.5|12046.5|12045|12042.2|12040.7|294
1675743000000|2023-02-07 04:10:00|12042.9|12041.4|12041.4|12039.9|12043.3|12041.7|12041.1|12039.3|349
1675743300000|2023-02-07 04:15:00|12041.3|12039.8|12043.4|12041.9|12043.9|12042.4|12039.8|12038|262
1675743600000|2023-02-07 04:20:00|12043.3|12041.8|12044.8|12043.3|12046|12044.5|12043|12041.5|228
1675743900000|2023-02-07 04:25:00|12044.9|12043.4|12045.1|12043.6|12046.5|12044.8|12044.3|12042.5|225
1675744200000|2023-02-07 04:30:00|12045|12043.5|12044.7|12043.2|12046.1|12044.2|12044.4|12042.9|194
1675744500000|2023-02-07 04:35:00|12044.6|12043.1|12036.8|12035.3|12045.1|12043.6|12036|12034.5|323
1675744800000|2023-02-07 04:40:00|12036.9|12035.4|12042.1|12040.6|12043.3|12041.8|12036.9|12035.4|274
1675745100000|2023-02-07 04:45:00|12042.2|12040.7|12039.9|12038.4|12042.9|12041.4|12039.9|12038|208
1675745400000|2023-02-07 04:50:00|12040|12038.5|12042|12040.5|12042.7|12041.2|12037.6|12036.1|206
1675745700000|2023-02-07 04:55:00|12041.9|12040.4|12041.8|12040.3|12042.4|12040.9|12039.8|12038.1|191
1675746000000|2023-02-07 05:00:00|12042|12040.5|12042.5|12041|12043.6|12041.7|12039.6|12037.9|335
1675746300000|2023-02-07 05:05:00|12042.6|12041.1|12042.7|12041.2|12044|12042.5|12042.2|12039.8|358
1675746600000|2023-02-07 05:10:00|12042.6|12041.1|12042.5|12040.3|12043.4|12041.8|12040.4|12038.6|356
1675746900000|2023-02-07 05:15:00|12042.4|12040.1|12046|12044.5|12046.1|12044.6|12042.1|12040.1|274
1675747200000|2023-02-07 05:20:00|12046.1|12044.6|12045.6|12044.1|12048|12046.4|12045.2|12043.4|287
1675747500000|2023-02-07 05:25:00|12045.4|12043.9|12048|12046.5|12048.7|12047.2|12043.9|12042.4|192
1675747800000|2023-02-07 05:30:00|12047.9|12046.4|12049.9|12048.4|12051.3|12049.6|12047.9|12046.1|197
1675748100000|2023-02-07 05:35:00|12050|12048.5|12050.2|12048.7|12050.4|12048.8|12048.7|12047|216
1675748400000|2023-02-07 05:40:00|12050.1|12048.6|12049.2|12047.7|12050.6|12049|12047.7|12045.7|305
1675748700000|2023-02-07 05:45:00|12049.3|12047.8|12047.9|12046.4|12050|12048.5|12047.7|12046.2|296
1675749000000|2023-02-07 05:50:00|12048|12046.5|12048.9|12047.4|12049.5|12048|12047.7|12046.2|287
1675749300000|2023-02-07 05:55:00|12049|12047.5|12049.5|12048|12050.1|12048.6|12048.2|12046.7|279
1675749600000|2023-02-07 06:00:00|12049.4|12047.9|12049.9|12048.4|12054.5|12053|12048.8|12047.3|393
1675749900000|2023-02-07 06:05:00|12049.7|12048.2|12048|12046.5|12050|12048.5|12045.8|12044.3|291
1675750200000|2023-02-07 06:10:00|12047.8|12046.3|12052.9|12051.4|12054.8|12053.3|12047.8|12046.3|291
1675750500000|2023-02-07 06:15:00|12052.8|12051.3|12053|12051.5|12054.4|12052.8|12051.2|12049.7|320
1675750800000|2023-02-07 06:20:00|12053.1|12051.6|12058.2|12056.7|12058.3|12057.1|12053|12051.5|282
1675751100000|2023-02-07 06:25:00|12058.3|12056.8|12053.8|12052.3|12058.3|12056.8|12053.5|12052|328
1675751400000|2023-02-07 06:30:00|12054|12052.5|12054.7|12053.2|12055.2|12053.7|12051.9|12050.2|378
1675751700000|2023-02-07 06:35:00|12054.6|12053.1|12053.9|12052.4|12055.3|12053.8|12053.8|12052.3|246
1675752000000|2023-02-07 06:40:00|12054|12052.5|12051.9|12050.4|12056.6|12055.1|12051.5|12050|276
1675752300000|2023-02-07 06:45:00|12051.7|12050.2|12046|12044.5|12052.2|12050.7|12043.1|12041.4|402
1675752600000|2023-02-07 06:50:00|12045.9|12044.4|12049.9|12048.4|12052.2|12050.6|12045.3|12043.8|374
1675752900000|2023-02-07 06:55:00|12050|12048.5|12044.1|12041.6|12050.7|12049.2|12043.3|12041.3|393
1675753200000|2023-02-07 07:00:00|12043.6|12042.1|12041|12039.5|12045|12043|12036.9|12035.4|521
1675753500000|2023-02-07 07:05:00|12040.8|12039.3|12034|12032.5|12042.7|12041.5|12033.2|12031.7|439
1675753800000|2023-02-07 07:10:00|12033.9|12032.4|12029.7|12028.2|12034.9|12033.4|12028.8|12027|369
1675754100000|2023-02-07 07:15:00|12029.8|12028.3|12028.6|12027.1|12031.4|12030|12026.2|12024.7|289
1675754400000|2023-02-07 07:20:00|12028.7|12027.2|12029.7|12028.2|12029.8|12028.4|12026.2|12025.1|345
1675754700000|2023-02-07 07:25:00|12029.8|12028.3|12029.7|12028.2|12031.9|12030.4|12026.3|12025.1|351
1675755000000|2023-02-07 07:30:00|12029.2|12027.7|12027.1|12025.6|12035.3|12033.8|12026.6|12025.1|439
1675755300000|2023-02-07 07:35:00|12026.9|12025.4|12025.9|12024.4|12027.9|12026.4|12022.3|12021.1|402
1675755600000|2023-02-07 07:40:00|12025.8|12024.3|12028.9|12027.4|12030.8|12029.3|12021.9|12020.4|467
1675755900000|2023-02-07 07:45:00|12029|12027.5|12024.9|12023.4|12031.1|12029.6|12024.5|12023|428
1675756200000|2023-02-07 07:50:00|12025|12023.5|12022|12020.5|12026.5|12025|12022|12020.5|395
1675756500000|2023-02-07 07:55:00|12021.9|12020.4|12023.6|12022.1|12024|12022.5|12019.8|12018.3|352
1675756800000|2023-02-07 08:00:00|12023.9|12022.4|12017.8|12016.9|12027.7|12026.5|12016.8|12015.6|558
1675757100000|2023-02-07 08:05:00|12017.7|12016.8|11992.9|11991.4|12018.5|12017.3|11990.7|11989.8|785
1675757400000|2023-02-07 08:10:00|11992.7|11991.2|11992.9|11991.4|11995.3|11993.8|11987.4|11985.9|718
1675757700000|2023-02-07 08:15:00|11992.8|11991.3|12001.7|12000.2|12002.5|12001.3|11990.5|11989|615
1675758000000|2023-02-07 08:20:00|12001.6|12000.1|12007.8|12006.3|12008.1|12007|11996.5|11995|630
1675758300000|2023-02-07 08:25:00|12007.7|12006.2|12017.6|12016.1|12019.9|12018.4|12006.2|12005.1|629
1675758600000|2023-02-07 08:30:00|12017.7|12016.2|12023.7|12022.2|12025.9|12024.3|12017.4|12016.1|603
1675758900000|2023-02-07 08:35:00|12023.8|12022.3|12023.1|12021.6|12025.1|12023.6|12017.8|12016.3|588
1675759200000|2023-02-07 08:40:00|12023.2|12021.7|12019.3|12017.8|12030.2|12028.4|12018.7|12017.2|652
1675759500000|2023-02-07 08:45:00|12019.1|12017.6|12022.5|12021|12025.6|12024.3|12018.9|12017.4|640
1675759800000|2023-02-07 08:50:00|12022.4|12020.9|12013.7|12012.2|12022.7|12021.2|12011.5|12010|615
1675760100000|2023-02-07 08:55:00|12013.8|12012.3|12022.8|12021.3|12023.1|12021.6|12012|12010.5|536
1675760400000|2023-02-07 09:00:00|12022.9|12021.4|12024.3|12022.8|12025.8|12024.9|12021.8|12020.7|546
1675760700000|2023-02-07 09:05:00|12024.4|12022.9|12027.4|12025.9|12027.6|12026.5|12020.4|12019.2|443
1675761000000|2023-02-07 09:10:00|12027.2|12025.7|12036.3|12034.8|12038.5|12037.6|12027|12025.7|654
1675761300000|2023-02-07 09:15:00|12036.4|12034.9|12039.6|12038.7|12040.9|12039.4|12034.9|12033.4|617
1675761600000|2023-02-07 09:20:00|12039.9|12038.4|12031.5|12030|12041.1|12039.6|12030.7|12029.6|556
1675761900000|2023-02-07 09:25:00|12031.4|12029.9|12025.2|12023.7|12031.8|12030.4|12023.9|12022.4|504
1675762200000|2023-02-07 09:30:00|12025.1|12023.6|12024.9|12023.4|12027.1|12025.6|12023.4|12021.9|431
1675762500000|2023-02-07 09:35:00|12025|12023.5|12023.4|12021.9|12027.9|12026.5|12021.5|12020|473
1675762800000|2023-02-07 09:40:00|12023.3|12021.8|12022.9|12021.4|12023.8|12022.3|12017.7|12016.2|412
1675763100000|2023-02-07 09:45:00|12022.8|12021.9|12021.1|12019.6|12023.9|12022.4|12019.7|12018.2|460
1675763400000|2023-02-07 09:50:00|12021|12019.5|12018.7|12017.2|12021|12019.5|12016|12014.5|387
1675763700000|2023-02-07 09:55:00|12018.6|12017.1|12005.9|12005|12018.9|12017.4|12005.6|12004.7|541
1675764000000|2023-02-07 10:00:00|12006|12005.1|12007.8|12006.3|12012.4|12011|12005.6|12004.7|540
1675764300000|2023-02-07 10:05:00|12007.7|12006.2|12005.1|12004.2|12008.1|12006.6|12001.5|12000|448
1675764600000|2023-02-07 10:10:00|12005.4|12003.9|12005.2|12003.7|12008.8|12007.3|12003.5|12002.5|528
1675764900000|2023-02-07 10:15:00|12005.1|12003.6|12000.9|11999.4|12006.2|12004.7|11998|11996.9|465
1675765200000|2023-02-07 10:20:00|12001.7|12000.2|12002.9|12001.4|12006|12004.5|11998.1|11996.6|466
1675765500000|2023-02-07 10:25:00|12003|12001.5|12002.8|12001.3|12004.2|12002.7|11999.6|11998.1|477
1675765800000|2023-02-07 10:30:00|12002.6|12001.7|11998|11996.5|12003.1|12002|11997.3|11995.8|543
1675766100000|2023-02-07 10:35:00|11998.3|11996.8|12002.5|12001|12002.7|12001.2|11997.1|11995.9|393
1675766400000|2023-02-07 10:40:00|12002|12000.5|11998.7|11997.2|12002.5|12001|11997.8|11996.4|338
1675766700000|2023-02-07 10:45:00|11998.3|11996.8|11998|11996.5|12005.5|12004|11996.1|11994.6|430
1675767000000|2023-02-07 10:50:00|11998.1|11996.6|12000|11998.5|12000.1|11998.6|11995.7|11994.5|299
1675767300000|2023-02-07 10:55:00|12000.3|11998.8|11995.9|11995|12001.3|12000|11992.1|11991.2|462
1675767600000|2023-02-07 11:00:00|11995.7|11994.8|11992.5|11991.6|11996.9|11996|11991.5|11990.4|453
1675767900000|2023-02-07 11:05:00|11992.6|11991.7|11990.8|11989.3|11994.8|11993.8|11990.4|11989.2|293
1675768200000|2023-02-07 11:10:00|11990.5|11989|11982.9|11981.4|11990.5|11989|11982.6|11981.1|407
1675768500000|2023-02-07 11:15:00|11983.3|11981.8|11981.7|11980.8|11985.8|11984.3|11979.5|11978.5|482
1675768800000|2023-02-07 11:20:00|11981.6|11980.7|11983.9|11982.4|11985.2|11983.7|11974.1|11972.6|512
1675769100000|2023-02-07 11:25:00|11983.8|11982.3|11983|11981.5|11984.7|11983.2|11977.1|11975.6|435
1675769400000|2023-02-07 11:30:00|11983.1|11981.6|11985.1|11983.6|11985.4|11984.2|11980.8|11979.3|445
1675769700000|2023-02-07 11:35:00|11985.2|11983.7|11975.3|11973.8|11986.1|11984.6|11973.5|11972|542
1675770000000|2023-02-07 11:40:00|11975.2|11973.7|11983.9|11982.4|11985.2|11983.8|11975.2|11973.7|500
1675770300000|2023-02-07 11:45:00|11984|11982.5|11981.8|11980.3|11984.5|11983|11979.7|11978.2|466
1675770600000|2023-02-07 11:50:00|11981.7|11980.2|11989.1|11987.6|11989.8|11988.3|11981.7|11980.2|433
1675770900000|2023-02-07 11:55:00|11989.2|11987.7|11985.7|11984.2|11990.7|11989.2|11982.8|11981.3|438
1675771200000|2023-02-07 12:00:00|11985.8|11984.3|11987.8|11986.3|11990.9|11989.4|11985.7|11984.2|414
1675771500000|2023-02-07 12:05:00|11987.9|11986.4|11990.7|11989.2|11991.9|11990.4|11987.6|11986.1|377
1675771800000|2023-02-07 12:10:00|11990.8|11989.3|11979.8|11978.3|11990.9|11989.4|11979.5|11978|409
1675772100000|2023-02-07 12:15:00|11979.9|11978.4|11977.5|11976|11986.8|11985.3|11976.7|11975.2|457
1675772400000|2023-02-07 12:20:00|11977.6|11976.1|11985.7|11984.2|11988.6|11987.1|11977.6|11976.1|463
1675772700000|2023-02-07 12:25:00|11985.9|11984.4|11994.9|11993.4|11998.3|11996.8|11985.9|11984.4|450
1675773000000|2023-02-07 12:30:00|11995.1|11993.6|11990.7|11989.2|11999.9|11998.4|11990.4|11988.9|501
1675773300000|2023-02-07 12:35:00|11990.5|11989|11990.1|11988.6|11991|11989.5|11985.1|11983.6|374
1675773600000|2023-02-07 12:40:00|11990.2|11988.7|11984.2|11982.7|11990.7|11989.2|11982.7|11981.2|375
1675773900000|2023-02-07 12:45:00|11984.1|11982.6|11983.4|11981.9|11986.8|11985.6|11980.4|11979|480
1675774200000|2023-02-07 12:50:00|11983.5|11982|11989.8|11988.3|11991.2|11989.7|11980.9|11980|424
1675774500000|2023-02-07 12:55:00|11989.7|11988.2|11986.5|11985.6|11990.8|11989.3|11985.3|11983.8|477
1675774800000|2023-02-07 13:00:00|11986.6|11985.7|11979.8|11978.3|11989.4|11987.9|11979.6|11978.3|580
1675775100000|2023-02-07 13:05:00|11979.9|11978.4|11976.8|11975.3|11985.8|11984.3|11975.8|11974.9|498
1675775400000|2023-02-07 13:10:00|11976.9|11975.4|11978.1|11976.6|11981.3|11979.8|11976.2|11974.7|469
1675775700000|2023-02-07 13:15:00|11978|11976.5|11975.9|11974.4|11979.7|11978.2|11972.2|11970.7|526
1675776000000|2023-02-07 13:20:00|11975.8|11974.3|11970.2|11968.7|11977.2|11975.7|11969|11967.6|574
1675776300000|2023-02-07 13:25:00|11970.1|11968.6|11971.2|11968.6|11973.1|11971.9|11967.9|11966.4|539
1675776600000|2023-02-07 13:30:00|11971.3|11968.1|11966.1|11964.6|11971.3|11969.6|11965.1|11963.6|623
1675776900000|2023-02-07 13:35:00|11966|11964.5|11963.4|11961.9|11966.8|11965.3|11962|11960.5|493
1675777200000|2023-02-07 13:40:00|11963.3|11961.8|11972.3|11970.8|11973.2|11971.7|11963.3|11961.8|507
1675777500000|2023-02-07 13:45:00|11972.4|11970.9|11982.4|11980.9|11983.2|11981.7|11968.9|11967.4|391
1675777800000|2023-02-07 13:50:00|11982.3|11980.8|11977.7|11976.2|11984.1|11982.6|11976.1|11974.6|455
1675778100000|2023-02-07 13:55:00|11977.4|11976.5|11980.3|11978.8|11980.7|11979.2|11975.1|11973.6|491
1675778400000|2023-02-07 14:00:00|11980.4|11978.9|11977.1|11975.6|11983|11982|11975.9|11974.4|475
1675778700000|2023-02-07 14:05:00|11976.8|11975.3|11980.1|11978.6|11980.3|11979|11974.9|11973.9|459
1675779000000|2023-02-07 14:10:00|11980|11978.5|11978.4|11976.9|11980.1|11978.7|11976.1|11974.6|393
1675779300000|2023-02-07 14:15:00|11978.5|11977|11978.2|11976.7|11979.4|11977.9|11973|11971.5|453
1675779600000|2023-02-07 14:20:00|11978.1|11976.6|11980.1|11978.6|11985.9|11984.4|11978|11976.5|439
1675779900000|2023-02-07 14:25:00|11979.8|11978.3|11975.5|11974|11982.5|11981|11973.2|11971.7|462
1675780200000|2023-02-07 14:30:00|11975.3|11973.8|11980.5|11979|11983.2|11981.7|11974|11972.5|623
1675780500000|2023-02-07 14:35:00|11980.9|11979.4|11984.3|11982.8|11986.1|11984.6|11979.2|11977.8|568
1675780800000|2023-02-07 14:40:00|11984.1|11982.6|11984.2|11982.7|11985.9|11984.4|11976.3|11974.8|546
1675781100000|2023-02-07 14:45:00|11984.3|11982.8|11975|11973.5|11984.3|11982.8|11974.1|11972.6|564
1675781400000|2023-02-07 14:50:00|11974.9|11973.4|11976.1|11974.6|11977.6|11976.1|11971.9|11970.4|521
1675781700000|2023-02-07 14:55:00|11976.2|11974.7|11977.8|11976.3|11981.1|11980|11975|11973.5|584
1675782000000|2023-02-07 15:00:00|11978|11976.5|11979.9|11978.4|11985.4|11983.9|11975.1|11973.6|628
1675782300000|2023-02-07 15:05:00|11979.6|11978.1|11974.1|11972.6|11980.3|11978.8|11974.1|11972.6|494
1675782600000|2023-02-07 15:10:00|11974|11972.5|11975.1|11973.6|11976.3|11974.8|11968.4|11966.9|533
1675782900000|2023-02-07 15:15:00|11975.2|11973.7|11982.1|11980.6|11982.1|11980.6|11973.7|11972.2|385
1675783200000|2023-02-07 15:20:00|11981.9|11981|11984.1|11982.6|11990.4|11988.9|11979.3|11978.4|519
1675783500000|2023-02-07 15:25:00|11983.9|11982.4|11981.1|11979.6|11985.4|11983.9|11979|11977.5|440
1675783800000|2023-02-07 15:30:00|11980.7|11979.8|11990.9|11989.4|11991.6|11990.1|11979.1|11977.6|568
1675784100000|2023-02-07 15:35:00|11991|11989.5|11994.9|11993.4|11997.3|11995.8|11990.9|11989.4|497
1675784400000|2023-02-07 15:40:00|11995.8|11994.3|11990.8|11989.3|11997.1|11995.7|11983.8|11982.4|461
1675784700000|2023-02-07 15:45:00|11990.9|11989.4|12004.7|12003.2|12006.7|12005.2|11988.6|11987.1|660
1675785000000|2023-02-07 15:50:00|12004.8|12003.3|12005.4|12004.5|12012.3|12011.3|12002|12000.5|676
1675785300000|2023-02-07 15:55:00|12005.8|12004.9|12011.4|12010.5|12012.3|12011.2|12003.8|12002.9|673
1675785600000|2023-02-07 16:00:00|12011.5|12010.6|12004.2|12002.7|12012.8|12011.4|12002.6|12001.7|655
1675785900000|2023-02-07 16:05:00|12004.1|12002.6|12013.9|12012.4|12015.2|12013.7|12004.1|12002.6|546
1675786200000|2023-02-07 16:10:00|12013.6|12012.1|12011.1|12009.6|12015.2|12014.1|12006.3|12004.8|588
1675786500000|2023-02-07 16:15:00|12010.9|12009.4|12016.1|12014.6|12018.5|12017.5|12010.2|12008.7|510
1675786800000|2023-02-07 16:20:00|12016|12014.5|12010.2|12008.7|12017.3|12015.8|12008.1|12006.6|506
1675787100000|2023-02-07 16:25:00|12010.9|12009.4|12010|12008.5|12014.5|12013|12008.6|12007.2|389
1675787400000|2023-02-07 16:30:00|12010.1|12008.6|12016.2|12014.7|12020|12018.5|12005.7|12004.2|564
1675787700000|2023-02-07 16:35:00|12016.3|12014.8|12010.1|12008.6|12017|12015.5|12010|12008.5|527
1675788000000|2023-02-07 16:40:00|12010.3|12008.8|12009.7|12008.2|12012.4|12010.9|12007.5|12006.4|463
1675788300000|2023-02-07 16:45:00|12008.8|12007.9|12019.8|12018.3|12024.2|12022.7|12007.7|12006.3|635
1675788600000|2023-02-07 16:50:00|12019.9|12018.4|12015.8|12014.9|12022.1|12021|12015.1|12013.9|569
1675788900000|2023-02-07 16:55:00|12015.9|12015|12012.5|12011|12018.2|12017|12012.2|12010.2|485
1675789200000|2023-02-07 17:00:00|12012.8|12011.3|12013|12011.5|12014.3|12012.8|12009.2|12007.7|509
1675789500000|2023-02-07 17:05:00|12013.1|12011.6|12008.1|12006.6|12015.9|12014.4|12008.1|12006.6|511
1675789800000|2023-02-07 17:10:00|12008.2|12006.7|12015.1|12013.6|12017.2|12015.7|12008|12006.5|386
1675790100000|2023-02-07 17:15:00|12015.2|12013.7|12012|12010.5|12015.3|12013.8|12009.8|12008.4|340
1675790400000|2023-02-07 17:20:00|12011.3|12010.4|12007.8|12006.3|12011.9|12010.6|12006.3|12005.3|336
1675790700000|2023-02-07 17:25:00|12007.7|12006.2|12006.1|12005.2|12010|12008.5|12004.5|12003.4|338
1675791000000|2023-02-07 17:30:00|12006|12005.1|11998.9|11997.4|12009.1|12007.8|11997.7|11996.2|459
1675791300000|2023-02-07 17:35:00|11998.8|11997.3|12003.8|12002.3|12006.1|12004.6|11998.3|11996.8|348
1675791600000|2023-02-07 17:40:00|12005|12003.5|12029.3|12026.3|12030.3|12027.9|12002.8|12001.3|1059
1675791900000|2023-02-07 17:45:00|12029.1|12026.6|12060.1|12058.6|12067.4|12065.2|12028.9|12026.4|1353
1675792200000|2023-02-07 17:50:00|12060.2|12058.7|12066.8|12065.3|12075.5|12074|12054.2|12052.7|1156
1675792500000|2023-02-07 17:55:00|12067.5|12066|12085.6|12084.1|12096.2|12094.7|12061.6|12060.1|1135
1675792800000|2023-02-07 18:00:00|12085.8|12084.3|12067.4|12065.9|12091.5|12090|12065.1|12062.9|1266
1675793100000|2023-02-07 18:05:00|12067.7|12066.2|12059.5|12056.9|12073.2|12071.1|12057.3|12055|1295
1675793400000|2023-02-07 18:10:00|12059.3|12057|12040.8|12037.9|12061.9|12060|12039.2|12037.3|1272
1675793700000|2023-02-07 18:15:00|12041.1|12038.4|12043.9|12041.7|12047.9|12045.8|12026.8|12025|1303
1675794000000|2023-02-07 18:20:00|12043.8|12041.6|12028.8|12027.3|12044.4|12042.4|12026.8|12025.3|1052
1675794300000|2023-02-07 18:25:00|12029|12027.5|12013.4|12011.9|12033.1|12031.6|12012.8|12011.3|902
1675794600000|2023-02-07 18:30:00|12013.5|12012|11998.1|11996.6|12013.6|12012.1|11997.1|11995.6|1079
1675794900000|2023-02-07 18:35:00|11998.2|11996.7|12006.2|12004.7|12008.1|12006.6|11997|11995.5|885
1675795200000|2023-02-07 18:40:00|12006.3|12004.8|12001.3|11999.8|12014.8|12013.9|11995.7|11994.2|867
1675795500000|2023-02-07 18:45:00|12001.5|12000|11991.3|11989.8|12002.3|12000.8|11988.1|11986.6|875
1675795800000|2023-02-07 18:50:00|11991.2|11989.7|12005|12003.5|12005.4|12003.9|11988|11986.9|767
1675796100000|2023-02-07 18:55:00|12004.9|12003.4|12010|12008.5|12011|12009.5|12003.7|12002.2|589
1675796400000|2023-02-07 19:00:00|12009.9|12008.4|12016.2|12014.7|12017.5|12016.1|12008.3|12006.8|686
1675796700000|2023-02-07 19:05:00|12016.1|12014.6|12025.2|12023.7|12033.8|12032.3|12015.4|12013.9|733
1675797000000|2023-02-07 19:10:00|12025.3|12023.8|12031.8|12030.3|12032.7|12031.2|12023.1|12021.6|911
1675797300000|2023-02-07 19:15:00|12032|12030.5|12037.5|12036|12042.1|12040.6|12031.6|12030.1|761
1675797600000|2023-02-07 19:20:00|12037.6|12036.1|12037.3|12035.8|12038.4|12036.9|12031.2|12029.7|757
1675797900000|2023-02-07 19:25:00|12036.9|12035.4|12037|12035.5|12041.3|12039.8|12034|12032.5|585
1675798200000|2023-02-07 19:30:00|12037.4|12035.9|12042.1|12040.6|12044.3|12043.2|12034.2|12032.9|716
1675798500000|2023-02-07 19:35:00|12042.3|12040.8|12044|12042.5|12047.1|12045.6|12040.9|12039.4|654
1675798800000|2023-02-07 19:40:00|12043.7|12042.2|12044.9|12043.4|12048.9|12047.9|12042|12040.5|590
1675799100000|2023-02-07 19:45:00|12045|12043.5|12041.1|12040.2|12048.2|12046.7|12041.1|12040.2|482
1675799400000|2023-02-07 19:50:00|12041|12040.1|12035|12033.5|12041.2|12040.2|12033.1|12031.6|543
1675799700000|2023-02-07 19:55:00|12034.9|12033.4|12034.5|12033|12038.6|12037.4|12033.7|12032.5|399
1675800000000|2023-02-07 20:00:00|12034.9|12033.4|12030|12028.5|12039.1|12037.7|12030|12028.5|504
1675800300000|2023-02-07 20:05:00|12029.8|12028.3|12023.6|12022.1|12031.3|12029.8|12022.5|12021|514
1675800600000|2023-02-07 20:10:00|12023.9|12022.4|12027.2|12025.7|12029.5|12028|12023.9|12022.4|442
1675800900000|2023-02-07 20:15:00|12027.3|12025.8|12033.7|12032.2|12034.9|12033.4|12026.6|12025.1|457
1675801200000|2023-02-07 20:20:00|12033.9|12032.4|12037.1|12035.6|12039.5|12038|12033.1|12031.6|322
1675801500000|2023-02-07 20:25:00|12037.3|12035.8|12036.1|12034.6|12038.2|12036.7|12034.9|12033.4|317
1675801800000|2023-02-07 20:30:00|12036|12034.5|12036.1|12034.6|12038.1|12036.6|12034.2|12032.7|366
1675802100000|2023-02-07 20:35:00|12036.2|12034.7|12036.8|12035.3|12037.4|12035.9|12034.2|12032.7|279
1675802400000|2023-02-07 20:40:00|12036.4|12034.9|12038.5|12037|12038.6|12037.1|12035.8|12034.3|325
1675802700000|2023-02-07 20:45:00|12038.4|12036.9|12045.2|12043.7|12045.4|12043.9|12036.9|12035.4|341
1675803000000|2023-02-07 20:50:00|12045.3|12043.8|12047.4|12045.9|12048.1|12046.6|12043.3|12041.8|366
1675803300000|2023-02-07 20:55:00|12047.1|12045.6|12040.5|12039|12047.1|12045.6|12040.5|12039|353
1675803600000|2023-02-07 21:00:00|12040.4|12038.9|12040.2|12038.7|12041.1|12039.6|12036.8|12035.3|401
1675803900000|2023-02-07 21:05:00|12040.1|12038.6|12041.6|12040.1|12041.7|12040.2|12038|12036.1|300
1675804200000|2023-02-07 21:10:00|12041.7|12040.2|12042|12041.1|12042.3|12041.2|12040.4|12038.9|346
1675804500000|2023-02-07 21:15:00|12041.9|12041|12043.7|12042.2|12045.5|12044.2|12040.6|12039.5|212
1675804800000|2023-02-07 21:20:00|12043.5|12042|12043.9|12042.4|12044.2|12042.7|12041.3|12040.2|165
1675805100000|2023-02-07 21:25:00|12043.8|12042.3|12044.6|12043.7|12047.1|12045.6|12042|12040.6|169
1675805400000|2023-02-07 21:30:00|12044.7|12043.8|12046.6|12045.7|12049.8|12048.3|12043.8|12042.7|155
1675805700000|2023-02-07 21:35:00|12046.5|12045.6|12047.7|12046.8|12048.7|12047.2|12046.5|12045.3|87
1675806000000|2023-02-07 21:40:00|12047.6|12046.7|12049.7|12048.2|12049.7|12048.2|12047.3|12046.4|110
1675806300000|2023-02-07 21:45:00|12049.8|12048.3|12050|12048.5|12050.5|12049|12048.9|12047.5|152
1675806600000|2023-02-07 21:50:00|12050.1|12048.6|12051.1|12049.6|12051.5|12050|12049.8|12048.3|166
1675806900000|2023-02-07 21:55:00|12051.3|12049.1|12048.8|12046.3|12051.5|12049.4|12048.3|12045.4|281
1675807200000|2023-02-07 22:00:00|12052|12041.6|12048.2|12037.2|12052.2|12041.6|12048.1|12037.1|36
1675807500000|2023-02-07 22:05:00|12049.1|12038.1|12046.6|12035.6|12050.1|12039.1|12045.7|12034.7|54
1675807800000|2023-02-07 22:10:00|12046|12035|12046.2|12035.2|12047.8|12036.8|12043.9|12032.9|69
1675808100000|2023-02-07 22:15:00|12046.3|12035.3|12046.5|12035.5|12048.9|12037.9|12045.5|12034.5|49
1675808400000|2023-02-07 22:20:00|12046.7|12035.7|12047.6|12036.6|12047.7|12036.7|12045|12034|27
1675808700000|2023-02-07 22:25:00|12047.2|12036.2|12047.4|12036.4|12048|12037|12044.5|12033.5|59
1675809000000|2023-02-07 22:30:00|12048.1|12037.1|12052.9|12042.3|12053.7|12043.1|12047.6|12036.7|117
1675809300000|2023-02-07 22:35:00|12053.1|12042.1|12052.5|12047.6|12053.8|12047.9|12051.2|12041.9|319
1675809600000|2023-02-07 22:40:00|12052.4|12047.7|12053.3|12048.6|12055.8|12050.8|12052.2|12047.1|1147
1675809900000|2023-02-07 22:45:00|12053.7|12048|12053.8|12049.1|12054.2|12049.6|12052.6|12047.9|1159
1675810200000|2023-02-07 22:50:00|12054.2|12049.4|12053.4|12048.7|12054.4|12050|12052.8|12048.3|1232
1675810500000|2023-02-07 22:55:00|12053.7|12049.2|12052.7|12041.7|12056.2|12050|12051.2|12040.2|852
1675810800000|2023-02-07 23:00:00|12052.9|12041.9|12051.6|12047.8|12056.5|12050.1|12050.9|12041.9|187
1675811100000|2023-02-07 23:05:00|12051.3|12048|12049.7|12046.5|12052.1|12048.4|12049.4|12045.5|202
1675811400000|2023-02-07 23:10:00|12049.6|12046.6|12048.8|12045.8|12050.4|12046.7|12047.4|12043.8|217
1675811700000|2023-02-07 23:15:00|12048.6|12045.6|12050.2|12046.9|12050.3|12047.4|12047.9|12044.6|534
1675812000000|2023-02-07 23:20:00|12050|12047.2|12048.2|12045.6|12050.4|12048.5|12048|12045.4|439
1675812300000|2023-02-07 23:25:00|12048.1|12045.7|12047.3|12045.1|12049|12046.6|12046.8|12044.3|434
1675812600000|2023-02-07 23:30:00|12047.7|12045|12049.6|12047.3|12049.9|12048.1|12047.7|12045|390
1675812900000|2023-02-07 23:35:00|12049.2|12047.4|12049.7|12048.2|12050.8|12049.2|12049|12046.7|177
1675813200000|2023-02-07 23:40:00|12050.1|12048.6|12051.6|12050.1|12052|12050.2|12049.3|12047.8|118
1675813500000|2023-02-07 23:45:00|12051.4|12049.9|12054.7|12052.2|12055.2|12053.3|12050.3|12048.8|320
1675813800000|2023-02-07 23:50:00|12054.8|12052.4|12054.9|12052.4|12054.9|12052.9|12052.8|12050.8|310
1675814100000|2023-02-07 23:55:00|12054.8|12052.5|12055.3|12052.6|12056.1|12054.2|12054.2|12051.8|342
1675814400000|2023-02-08 00:00:00|12055.2|12053.3|12060.4|12058.2|12062.6|12061.1|12054.4|12052.5|449
1675814700000|2023-02-08 00:05:00|12060.1|12058.3|12057.1|12055.6|12060.1|12058.6|12056.5|12054.8|405
1675815000000|2023-02-08 00:10:00|12057|12055.5|12055.3|12053.8|12057.8|12056.3|12055.2|12053.7|322
1675815300000|2023-02-08 00:15:00|12055.2|12053.7|12055.4|12053.9|12057.1|12055.6|12054.1|12052.4|269
1675815600000|2023-02-08 00:20:00|12055.5|12054|12053.2|12051.7|12056.4|12054.8|12052.2|12050.5|405
1675815900000|2023-02-08 00:25:00|12053.1|12051.6|12052.5|12051|12053.4|12051.9|12052.2|12050.7|259
1675816200000|2023-02-08 00:30:00|12052.6|12051.1|12053.3|12051.8|12053.7|12052.3|12052.4|12050.9|194
1675816500000|2023-02-08 00:35:00|12053.4|12051.9|12059.6|12058.1|12059.7|12058.6|12053.3|12051.8|249
1675816800000|2023-02-08 00:40:00|12059.5|12058|12059.4|12057.9|12060.3|12058.8|12057.2|12055.7|302
1675817100000|2023-02-08 00:45:00|12059.6|12058.1|12057.4|12055.9|12059.7|12058.2|12056.9|12055.6|235
1675817400000|2023-02-08 00:50:00|12057.3|12055.8|12055.5|12054|12058.7|12056.9|12053.8|12051.9|284
1675817700000|2023-02-08 00:55:00|12055.6|12054.1|12057.2|12055.7|12057.6|12056.1|12055.4|12053.9|193
1675818000000|2023-02-08 01:00:00|12057.1|12055.6|12059.1|12057.6|12061.3|12059.8|12056.5|12055|368
1675818300000|2023-02-08 01:05:00|12059.3|12057.8|12056.1|12054.6|12060.3|12058.8|12056|12054.5|281
1675818600000|2023-02-08 01:10:00|12055.5|12054|12055.2|12053.7|12056.6|12054.9|12055.1|12053.4|270
1675818900000|2023-02-08 01:15:00|12055.1|12053.6|12049.2|12047.7|12055.4|12053.8|12048.3|12046.8|284
1675819200000|2023-02-08 01:20:00|12049.1|12047.6|12049.3|12047.8|12050.3|12048.8|12043.7|12042.2|363
1675819500000|2023-02-08 01:25:00|12049.4|12047.9|12049.2|12047.7|12053.2|12051.7|12049.1|12047.6|280
1675819800000|2023-02-08 01:30:00|12049.3|12047.8|12051.2|12049.7|12052.8|12051.3|12048|12046.5|373
1675820100000|2023-02-08 01:35:00|12051.1|12049.6|12055.2|12053.7|12056.9|12055.4|12050.9|12049.4|438
1675820400000|2023-02-08 01:40:00|12055.1|12053.6|12053.1|12051.6|12055.3|12053.7|12051.1|12049.6|369
1675820700000|2023-02-08 01:45:00|12053.2|12051.7|12049.3|12047.8|12053.7|12052.2|12047.2|12045.7|406
1675821000000|2023-02-08 01:50:00|12049.5|12048|12047.4|12045.9|12051.5|12050|12047.2|12045.7|307
1675821300000|2023-02-08 01:55:00|12047.3|12045.8|12048|12046.5|12049.4|12047.9|12047|12045.5|294
1675821600000|2023-02-08 02:00:00|12048.1|12046.6|12051.2|12049.7|12052.3|12050.8|12046.3|12044.8|330
1675821900000|2023-02-08 02:05:00|12051.3|12049.8|12050.2|12048.7|12053.5|12051.8|12050.1|12048.6|339
1675822200000|2023-02-08 02:10:00|12050.3|12048.8|12049.8|12048.3|12051.2|12049.7|12049.1|12047.6|322
1675822500000|2023-02-08 02:15:00|12049.9|12048.4|12047.7|12046.2|12050.5|12049|12045.7|12044.2|350
1675822800000|2023-02-08 02:20:00|12048.3|12046.8|12041.3|12039.8|12049.8|12048.3|12041|12039.5|374
1675823100000|2023-02-08 02:25:00|12041.4|12039.9|12045.2|12043.7|12045.7|12044.2|12041.4|12039.9|297
1675823400000|2023-02-08 02:30:00|12045.1|12043.6|12046.8|12045.3|12047|12045.5|12044.1|12042.6|263
1675823700000|2023-02-08 02:35:00|12046.5|12045|12049.2|12047.7|12050.5|12049|12046.3|12044.8|345
1675824000000|2023-02-08 02:40:00|12049|12048.1|12048.3|12046.8|12049.6|12048.2|12046.1|12044.8|312
1675824300000|2023-02-08 02:45:00|12048.4|12046.9|12050.2|12048.7|12050.2|12048.7|12047.2|12045.7|339
1675824600000|2023-02-08 02:50:00|12050.4|12048.9|12050.4|12048.9|12050.5|12049|12047.1|12045.6|374
1675824900000|2023-02-08 02:55:00|12050.6|12049.1|12053.3|12051.8|12053.4|12051.9|12049.1|12047.6|340
1675825200000|2023-02-08 03:00:00|12053.5|12052|12050.5|12049|12053.5|12052|12050.3|12048.8|327
1675825500000|2023-02-08 03:05:00|12050.3|12048.8|12052.7|12051.2|12053.5|12052|12050.3|12048.8|279
1675825800000|2023-02-08 03:10:00|12052.6|12051.1|12051.3|12049.8|12053.3|12051.7|12051.1|12049.6|201
1675826100000|2023-02-08 03:15:00|12051.4|12049.9|12053.2|12051.7|12053.2|12051.7|12050.5|12049|193
1675826400000|2023-02-08 03:20:00|12053.1|12051.6|12053.3|12051.8|12054.2|12052.7|12052.3|12050.8|206
1675826700000|2023-02-08 03:25:00|12053|12051.5|12054.3|12052.8|12054.6|12053.1|12052.7|12051.2|266
1675827000000|2023-02-08 03:30:00|12054.4|12052.9|12055.5|12054|12055.9|12054.3|12053.7|12051.9|181
1675827300000|2023-02-08 03:35:00|12055.1|12053.6|12055.3|12053.8|12056.5|12054.7|12053|12051.5|279
1675827600000|2023-02-08 03:40:00|12055.4|12053.9|12052.2|12050.7|12055.5|12054|12051.7|12050.2|323
1675827900000|2023-02-08 03:45:00|12052.3|12050.8|12054.2|12052.7|12055.1|12053.6|12052.2|12050.7|180
1675828200000|2023-02-08 03:50:00|12054.3|12052.8|12057.2|12055.7|12058|12056.5|12054.2|12052.7|200
1675828500000|2023-02-08 03:55:00|12057.3|12055.8|12056|12054.5|12057.8|12056.3|12055.1|12053.6|292
1675828800000|2023-02-08 04:00:00|12054.8|12053.3|12056.1|12054.6|12056.7|12055.2|12051.9|12050.4|294
1675829100000|2023-02-08 04:05:00|12056|12054.5|12054.8|12053.3|12056.3|12054.8|12054.4|12052.9|189
1675829400000|2023-02-08 04:10:00|12054.9|12053.4|12055.5|12054|12056.2|12054.7|12054.8|12053.3|219
1675829700000|2023-02-08 04:15:00|12055.6|12054.1|12054.1|12052.6|12056.4|12054.9|12054|12052.5|211
1675830000000|2023-02-08 04:20:00|12054.2|12052.7|12056.2|12054.7|12056.2|12054.7|12053.4|12051.9|214
1675830300000|2023-02-08 04:25:00|12056.1|12054.6|12057.2|12055.7|12057.5|12056|12054.7|12053.4|238
1675830600000|2023-02-08 04:30:00|12057.1|12055.6|12054|12052.5|12057.2|12055.7|12053.9|12052.4|245
1675830900000|2023-02-08 04:35:00|12054.1|12052.6|12051.4|12049.9|12054.2|12052.7|12051|12049.5|204
1675831200000|2023-02-08 04:40:00|12051.5|12050|12053.3|12051.8|12053.4|12051.9|12051.5|12050|227
1675831500000|2023-02-08 04:45:00|12053.2|12051.7|12051.9|12050.4|12053.3|12051.8|12051.8|12050.3|239
1675831800000|2023-02-08 04:50:00|12051.8|12050.3|12053.3|12051.8|12053.8|12052.6|12051.7|12050.2|237
1675832100000|2023-02-08 04:55:00|12053.2|12051.7|12056|12054.5|12056.1|12054.7|12052.5|12051|208
1675832400000|2023-02-08 05:00:00|12055.1|12054.2|12053|12051.5|12055.1|12054.2|12052.1|12050.6|232
1675832700000|2023-02-08 05:05:00|12053.3|12051.8|12051.6|12050.1|12054.1|12052.3|12051|12049.5|246
1675833000000|2023-02-08 05:10:00|12051.5|12050|12050.5|12049|12051.6|12050.1|12049.4|12047.9|275
1675833300000|2023-02-08 05:15:00|12050.6|12049.1|12053.5|12052|12053.7|12052.2|12050.4|12048.9|246
1675833600000|2023-02-08 05:20:00|12053.4|12051.9|12052.1|12050.6|12053.4|12051.9|12051.2|12049.7|282
1675833900000|2023-02-08 05:25:00|12052|12050.5|12048.4|12046.9|12052.5|12051|12048|12046.5|181
1675834200000|2023-02-08 05:30:00|12048.3|12046.8|12049.3|12047.8|12049.5|12048|12046.2|12044.8|225
1675834500000|2023-02-08 05:35:00|12049.2|12047.7|12048.1|12047.2|12049.4|12048|12046.8|12045.3|178
1675834800000|2023-02-08 05:40:00|12048.2|12047.3|12049.6|12048.1|12049.6|12048.3|12047|12045.7|183
1675835100000|2023-02-08 05:45:00|12050.3|12048.8|12053.5|12052|12053.6|12052|12049.8|12048.3|248
1675835400000|2023-02-08 05:50:00|12053.4|12051.9|12054|12052.5|12055.2|12053.7|12052.3|12050.9|319
1675835700000|2023-02-08 05:55:00|12053.8|12052.3|12054.2|12052.7|12055.3|12053.9|12053|12051.6|220
1675836000000|2023-02-08 06:00:00|12053.2|12051.7|12057.3|12055.8|12057.5|12056|12052.3|12050.8|292
1675836300000|2023-02-08 06:05:00|12057.2|12055.7|12052.2|12050.7|12057.3|12055.8|12052.2|12050.7|312
1675836600000|2023-02-08 06:10:00|12052.1|12050.6|12052.2|12050.7|12054.2|12052.7|12051.1|12049.6|264
1675836900000|2023-02-08 06:15:00|12052|12050.5|12048.8|12047.9|12052.6|12051.1|12048.6|12047.2|286
1675837200000|2023-02-08 06:20:00|12048.6|12047.7|12046.6|12045.1|12049.6|12048.1|12045.3|12043.8|308
1675837500000|2023-02-08 06:25:00|12046.5|12045|12049.5|12048|12049.9|12048.4|12046.5|12045|224
1675837800000|2023-02-08 06:30:00|12049.4|12047.9|12052.3|12050.8|12052.4|12050.9|12049.4|12047.9|312
1675838100000|2023-02-08 06:35:00|12052.4|12050.9|12050.1|12048.6|12052.4|12050.9|12050.1|12048.6|247
1675838400000|2023-02-08 06:40:00|12050.2|12048.7|12053|12051.5|12053.3|12051.8|12046.3|12044.8|251
1675838700000|2023-02-08 06:45:00|12053.1|12051.6|12053.2|12051.7|12054.4|12052.9|12052.6|12051.1|165
1675839000000|2023-02-08 06:50:00|12053.3|12051.8|12055|12053.5|12058.7|12057.1|12052.4|12050.6|324
1675839300000|2023-02-08 06:55:00|12055.1|12053.6|12047.5|12046|12055.1|12053.6|12047|12045.8|310
1675839600000|2023-02-08 07:00:00|12047.4|12045.9|12041.2|12039.7|12047.4|12045.9|12039.3|12037.8|541
1675839900000|2023-02-08 07:05:00|12041|12039.5|12042.8|12041.3|12047.7|12046.2|12040.6|12039.1|387
1675840200000|2023-02-08 07:10:00|12043.1|12041.6|12045.7|12044.2|12046.1|12044.6|12040.7|12039.2|423
1675840500000|2023-02-08 07:15:00|12045.6|12044.1|12045.3|12043.8|12048.3|12046.8|12041.4|12039.9|335
1675840800000|2023-02-08 07:20:00|12045.4|12043.9|12053.3|12051.8|12055.4|12053.9|12045.2|12043.6|398
1675841100000|2023-02-08 07:25:00|12053.4|12051.9|12060.5|12059|12064.8|12063.3|12052.6|12051.1|461
1675841400000|2023-02-08 07:30:00|12060.6|12059.1|12059.5|12058|12061.7|12060.4|12057.1|12056|446
1675841700000|2023-02-08 07:35:00|12059.4|12057.9|12061.4|12059.9|12061.5|12060|12056|12054.5|321
1675842000000|2023-02-08 07:40:00|12061.3|12059.8|12068.8|12067.3|12069.1|12067.6|12058.3|12056.5|452
1675842300000|2023-02-08 07:45:00|12068.7|12067.2|12082.8|12081.3|12082.9|12081.4|12068.1|12066.6|554
1675842600000|2023-02-08 07:50:00|12082.9|12081.4|12086.8|12085.3|12089.8|12088.9|12082.6|12081.1|459
1675842900000|2023-02-08 07:55:00|12086.9|12085.4|12100.3|12098.8|12105.6|12104.1|12086.9|12085.4|604
1675843200000|2023-02-08 08:00:00|12100|12098.5|12085|12083.5|12102.9|12101.4|12085|12083.5|767
1675843500000|2023-02-08 08:05:00|12084.9|12083.4|12082.5|12081|12087.7|12086.2|12078.1|12076.6|720
1675843800000|2023-02-08 08:10:00|12082.4|12080.9|12095.1|12093.6|12099.2|12097.7|12080.2|12078.7|623
1675844100000|2023-02-08 08:15:00|12095.2|12093.7|12087.5|12086|12095.5|12093.7|12083.9|12082|612
1675844400000|2023-02-08 08:20:00|12087.2|12085.4|12100.4|12098.9|12102.2|12100.7|12086.3|12084.8|585
1675844700000|2023-02-08 08:25:00|12101|12099.5|12091.3|12089.8|12101|12099.5|12091.2|12089.7|551
1675845000000|2023-02-08 08:30:00|12091.2|12089.7|12089.4|12087.9|12094.6|12093.1|12084|12082.5|552
1675845300000|2023-02-08 08:35:00|12090.4|12088.9|12091.7|12090.2|12091.7|12090.2|12085.4|12083.9|589
1675845600000|2023-02-08 08:40:00|12091.9|12090.4|12096.2|12094.7|12102.3|12100.8|12091.7|12090.2|551
1675845900000|2023-02-08 08:45:00|12096.1|12094.6|12080.3|12078.8|12099.3|12097.8|12079.3|12077.8|591
1675846200000|2023-02-08 08:50:00|12080.2|12078.7|12082.6|12081.1|12085.7|12083.9|12079.4|12078.1|431
1675846500000|2023-02-08 08:55:00|12083.1|12081.6|12087|12085.5|12089.5|12088|12080.7|12079.1|395
1675846800000|2023-02-08 09:00:00|12087.2|12085.7|12090.2|12088.7|12091.4|12090.1|12085.7|12084.4|544
1675847100000|2023-02-08 09:05:00|12090.3|12088.8|12098.8|12097.3|12098.9|12097.4|12089.2|12087.7|433
1675847400000|2023-02-08 09:10:00|12098.9|12097.4|12107.7|12106.2|12109.3|12107.8|12095.9|12094.4|483
1675847700000|2023-02-08 09:15:00|12107.6|12106.1|12099.3|12097.8|12108.2|12106.7|12096.1|12094.9|513
1675848000000|2023-02-08 09:20:00|12099.4|12097.9|12097.5|12096|12101.8|12100.3|12096.2|12094.1|472
1675848300000|2023-02-08 09:25:00|12097.7|12096.2|12095.7|12094.2|12100.5|12099|12094.8|12093.3|491
1675848600000|2023-02-08 09:30:00|12095.6|12094.1|12101.4|12099.9|12104.2|12102.7|12089.3|12087.8|443
1675848900000|2023-02-08 09:35:00|12101.5|12100|12104.2|12102.7|12107.1|12105.9|12101|12099.6|425
1675849200000|2023-02-08 09:40:00|12104.1|12102.6|12105|12103.5|12107.2|12106|12102.6|12101.1|382
1675849500000|2023-02-08 09:45:00|12105.1|12103.6|12110.2|12108.7|12110.4|12109.2|12103.7|12102.2|418
1675849800000|2023-02-08 09:50:00|12110.3|12108.8|12104.7|12103.8|12110.3|12108.8|12102.8|12101.8|435
1675850100000|2023-02-08 09:55:00|12104.6|12103.7|12106.2|12104.7|12107.8|12106.3|12100.4|12099.5|412
1675850400000|2023-02-08 10:00:00|12106.3|12104.8|12099.9|12098.4|12106.3|12104.8|12099.2|12097.7|520
1675850700000|2023-02-08 10:05:00|12099.8|12098.3|12090|12088.5|12100.4|12098.9|12089.9|12088.4|381
1675851000000|2023-02-08 10:10:00|12090.1|12088.6|12098|12097.1|12098.1|12097.1|12088.9|12087.4|404
1675851300000|2023-02-08 10:15:00|12098.1|12097.2|12094.2|12092.7|12099|12097.9|12091.6|12090.4|453
1675851600000|2023-02-08 10:20:00|12094|12092.5|12092.9|12091.4|12095.6|12094.1|12090.6|12089.1|398
1675851900000|2023-02-08 10:25:00|12092.8|12091.3|12089.4|12087.9|12096.4|12094.9|12089|12087.6|387
1675852200000|2023-02-08 10:30:00|12088.9|12088|12088.7|12087.2|12091.2|12089.7|12087|12085.7|375
1675852500000|2023-02-08 10:35:00|12088.8|12087.3|12093.3|12091.8|12096.3|12094.9|12086.4|12085.4|483
1675852800000|2023-02-08 10:40:00|12093.1|12091.6|12089.4|12087.9|12094.5|12093|12088.7|12087.4|438
1675853100000|2023-02-08 10:45:00|12089.3|12087.8|12095.3|12093.8|12097.3|12096|12087.9|12086.4|354
1675853400000|2023-02-08 10:50:00|12095.2|12093.7|12091.1|12089.6|12095.5|12094|12090|12088.5|446
1675853700000|2023-02-08 10:55:00|12091|12089.5|12095.1|12093.6|12095.6|12094.1|12091|12089.5|374
1675854000000|2023-02-08 11:00:00|12095|12093.5|12093|12091.5|12095.4|12093.9|12089.6|12088.1|430
1675854300000|2023-02-08 11:05:00|12093.3|12091.8|12087.4|12085.9|12094.5|12093|12087.2|12085.7|289
1675854600000|2023-02-08 11:10:00|12087.3|12085.8|12089.1|12087.6|12090|12088.5|12086.4|12084.9|310
1675854900000|2023-02-08 11:15:00|12089.2|12087.7|12088.7|12087.2|12090|12088.7|12088|12086.5|298
1675855200000|2023-02-08 11:20:00|12088.8|12087.3|12091.9|12090.4|12096.9|12095.4|12087|12085.5|331
1675855500000|2023-02-08 11:25:00|12091.8|12090.3|12099.5|12098.6|12099.5|12098.6|12086.1|12084.9|349
1675855800000|2023-02-08 11:30:00|12099.8|12098.3|12101.1|12099.6|12103.2|12101.7|12098.1|12096.6|303
1675856100000|2023-02-08 11:35:00|12101.2|12099.7|12099.5|12098|12101.2|12100|12097.9|12096.4|335
1675856400000|2023-02-08 11:40:00|12099.4|12097.9|12095.2|12093.7|12100.2|12098.8|12094.9|12093.5|339
1675856700000|2023-02-08 11:45:00|12095.1|12093.6|12098.8|12097.3|12102|12100.5|12094.9|12093.3|358
1675857000000|2023-02-08 11:50:00|12099|12097.5|12096.5|12095|12099.6|12098.1|12095.4|12093.9|290
1675857300000|2023-02-08 11:55:00|12096.4|12094.9|12093.3|12091.8|12098.3|12096.8|12092.3|12090.6|367
1675857600000|2023-02-08 12:00:00|12093.1|12091.6|12094.1|12092.6|12096.2|12094.7|12092.1|12090.6|339
1675857900000|2023-02-08 12:05:00|12094.5|12093|12104.2|12102.7|12105.1|12103.8|12093.8|12092.3|438
1675858200000|2023-02-08 12:10:00|12104.3|12102.8|12108.1|12106.6|12109|12107.5|12102.1|12100.6|274
1675858500000|2023-02-08 12:15:00|12108.3|12106.8|12101.1|12099.6|12109.2|12107.7|12097.1|12095.6|374
1675858800000|2023-02-08 12:20:00|12101.2|12099.7|12103.5|12102|12104.4|12102.9|12101.1|12099.6|274
1675859100000|2023-02-08 12:25:00|12103.3|12101.8|12101.6|12100.1|12104.1|12102.7|12101|12099.8|271
1675859400000|2023-02-08 12:30:00|12101.4|12099.9|12104.3|12102.8|12108.4|12106.9|12101.1|12099.6|306
1675859700000|2023-02-08 12:35:00|12104.2|12102.7|12101.1|12099.6|12107.2|12105.7|12099.3|12097.8|292
1675860000000|2023-02-08 12:40:00|12101.2|12099.7|12098.5|12097|12101.6|12100.1|12096.8|12095.3|312
1675860300000|2023-02-08 12:45:00|12098.1|12096.6|12097.2|12095.7|12098.1|12096.6|12091|12089.5|310
1675860600000|2023-02-08 12:50:00|12097.1|12095.6|12086.1|12084.6|12097.9|12096.4|12085.4|12084.2|375
1675860900000|2023-02-08 12:55:00|12086.2|12084.7|12089.1|12087.6|12092.8|12091.3|12084.9|12083.4|438
1675861200000|2023-02-08 13:00:00|12089.2|12087.7|12095.6|12094.1|12098.2|12096.7|12088|12086.5|501
1675861500000|2023-02-08 13:05:00|12095.5|12094|12095.2|12093.7|12097.1|12095.6|12094.3|12092.8|345
1675861800000|2023-02-08 13:10:00|12095.1|12093.6|12090.1|12088.6|12095.1|12093.6|12088.1|12086.9|377
1675862100000|2023-02-08 13:15:00|12090.2|12088.7|12086.3|12084.8|12090.4|12089.5|12086.2|12084.7|361
1675862400000|2023-02-08 13:20:00|12086.4|12084.9|12082.4|12080.9|12089.1|12087.6|12082.3|12080.8|482
1675862700000|2023-02-08 13:25:00|12082.7|12081.2|12083.1|12081.6|12083.4|12082|12077.6|12076.1|532
1675863000000|2023-02-08 13:30:00|12083.2|12081.7|12083.7|12082.8|12088|12086.5|12081.8|12080.3|417
1675863300000|2023-02-08 13:35:00|12083.5|12082.6|12082.5|12081.6|12086.3|12084.8|12080.6|12079.6|556
1675863600000|2023-02-08 13:40:00|12082.8|12081.9|12077.8|12076.9|12082.8|12081.9|12076|12074.8|472
1675863900000|2023-02-08 13:45:00|12078.3|12076.8|12079.2|12077.7|12079.4|12078.5|12076.5|12075.1|384
1675864200000|2023-02-08 13:50:00|12079.3|12077.8|12078.1|12077.2|12084|12082.5|12077.3|12076.3|409
1675864500000|2023-02-08 13:55:00|12078|12077.1|12084.1|12082.6|12084.1|12082.6|12077.8|12076.9|410
1675864800000|2023-02-08 14:00:00|12084.2|12082.7|12079.1|12077.6|12084.5|12083.2|12076|12075.1|513
1675865100000|2023-02-08 14:05:00|12079|12077.5|12090.3|12088.8|12090.4|12089.2|12078.3|12077.2|411
1675865400000|2023-02-08 14:10:00|12090.4|12088.9|12092.5|12091|12097|12095.8|12090.4|12088.9|526
1675865700000|2023-02-08 14:15:00|12092.6|12091.1|12085.3|12083.8|12093.5|12092.6|12084.2|12083.3|470
1675866000000|2023-02-08 14:20:00|12085.1|12083.6|12091.1|12089.6|12091.2|12089.7|12083.5|12082|491
1675866300000|2023-02-08 14:25:00|12091.2|12089.7|12083.4|12081.9|12093.5|12092|12082.6|12081.1|581
1675866600000|2023-02-08 14:30:00|12083.3|12081.8|12074.2|12072.7|12084.2|12082.7|12069.7|12068.4|741
1675866900000|2023-02-08 14:35:00|12074.4|12072.9|12081.4|12079.9|12085.3|12084|12073|12071.5|629
1675867200000|2023-02-08 14:40:00|12081.1|12079.6|12083.8|12082.3|12085.6|12084.1|12077.3|12076|623
1675867500000|2023-02-08 14:45:00|12083.9|12082.4|12068.2|12066.7|12084.4|12082.9|12068.1|12066.6|647
1675867800000|2023-02-08 14:50:00|12067.6|12066.1|12064.8|12063.3|12067.6|12066.1|12061.1|12060.1|683
1675868100000|2023-02-08 14:55:00|12064.5|12063.6|12069.1|12067.6|12071.5|12070.5|12063.6|12062.4|603
1675868400000|2023-02-08 15:00:00|12069|12067.5|12067.6|12066.1|12069|12067.6|12058.8|12057.6|800
1675868700000|2023-02-08 15:05:00|12067.8|12066.3|12057.6|12056.1|12069.2|12067.7|12056.3|12054.9|580
1675869000000|2023-02-08 15:10:00|12056.9|12056|12058|12056.5|12060.2|12059.3|12055.1|12053.9|573
1675869300000|2023-02-08 15:15:00|12058.5|12057.6|12063.3|12061.8|12066|12064.7|12056.6|12055.5|637
1675869600000|2023-02-08 15:20:00|12063.6|12062.1|12059.3|12057.8|12063.7|12062.4|12057.2|12055.7|553
1675869900000|2023-02-08 15:25:00|12059.2|12057.7|12061.5|12060.6|12065.1|12063.6|12057.9|12056.5|514
1675870200000|2023-02-08 15:30:00|12061.4|12059.9|12061.6|12060.7|12062.8|12061.4|12057.7|12056.2|621
1675870500000|2023-02-08 15:35:00|12061.7|12060.8|12074.3|12072.8|12074.9|12073.4|12060.5|12059.6|536
1675870800000|2023-02-08 15:40:00|12073.9|12072.4|12063.9|12062.4|12074.3|12072.8|12059.2|12058.1|532
1675871100000|2023-02-08 15:45:00|12063.8|12062.3|12069.8|12068.3|12070.5|12069.6|12063|12061.5|483
1675871400000|2023-02-08 15:50:00|12069.9|12068.4|12071.2|12070.3|12074.3|12072.9|12067|12065.5|660
1675871700000|2023-02-08 15:55:00|12071.1|12070.2|12079.6|12078.7|12083.5|12082.6|12069.6|12068.7|686
1675872000000|2023-02-08 16:00:00|12079.9|12079|12076|12074.5|12079.9|12079|12071.1|12069.6|574
1675872300000|2023-02-08 16:05:00|12075.9|12074.4|12072.6|12071.1|12075.9|12074.4|12067.5|12066|481
1675872600000|2023-02-08 16:10:00|12072.5|12071|12074.3|12072.8|12075.3|12074.1|12068.9|12067.4|496
1675872900000|2023-02-08 16:15:00|12074.5|12073|12083.9|12082.4|12086.2|12084.7|12074.3|12072.8|506
1675873200000|2023-02-08 16:20:00|12084.2|12082.7|12073.8|12072.3|12086.1|12084.6|12071.9|12070.4|506
1675873500000|2023-02-08 16:25:00|12073.9|12072.4|12069.3|12067.8|12073.9|12072.4|12066|12064.7|495
1675873800000|2023-02-08 16:30:00|12068.8|12067.3|12066.5|12065|12069.6|12068.4|12066.2|12064.8|488
1675874100000|2023-02-08 16:35:00|12066.3|12064.8|12080.6|12079.1|12080.8|12079.7|12065.1|12063.8|496
1675874400000|2023-02-08 16:40:00|12080.2|12079.3|12075.6|12074.1|12080.7|12079.5|12073.6|12072.6|581
1675874700000|2023-02-08 16:45:00|12075.7|12074.2|12082|12080.5|12082.5|12081.1|12075|12073.6|543
1675875000000|2023-02-08 16:50:00|12082.1|12080.6|12089.3|12088.4|12090.2|12089|12081.6|12080.1|501
1675875300000|2023-02-08 16:55:00|12089.5|12088|12092|12090.5|12095.5|12094.6|12088.9|12087.5|425
1675875600000|2023-02-08 17:00:00|12091.4|12090.7|12087.2|12085.7|12094.8|12093.7|12086.4|12084.9|432
1675875900000|2023-02-08 17:05:00|12087.1|12085.6|12086.8|12085.9|12087.3|12086.1|12084.8|12083.6|354
1675876200000|2023-02-08 17:10:00|12086.9|12086|12091.5|12090.6|12093.5|12092.6|12086.8|12085.9|389
1675876500000|2023-02-08 17:15:00|12091.1|12090.2|12094.2|12092.7|12098.2|12097.1|12090.9|12089.5|376
1675876800000|2023-02-08 17:20:00|12094.1|12092.6|12096|12094.5|12097.2|12095.7|12093.1|12092.2|358
1675877100000|2023-02-08 17:25:00|12096.1|12094.6|12092|12091.1|12096.1|12094.6|12091.3|12089.8|327
1675877400000|2023-02-08 17:30:00|12092.2|12090.7|12089.2|12088.3|12094.9|12094|12089.1|12087.6|310
1675877700000|2023-02-08 17:35:00|12089.1|12088.2|12083|12081.5|12089.5|12088.2|12082.5|12081|426
1675878000000|2023-02-08 17:40:00|12082.8|12081.3|12084|12082.5|12084.1|12082.7|12079.8|12078.9|473
1675878300000|2023-02-08 17:45:00|12084.1|12082.6|12083.9|12082.4|12086.9|12086|12078.3|12077.3|424
1675878600000|2023-02-08 17:50:00|12084|12082.5|12081.1|12080.2|12085.5|12084|12080.6|12079.3|388
1675878900000|2023-02-08 17:55:00|12081.4|12080.5|12084.4|12082.9|12084.7|12083.8|12079|12077.8|342
1675879200000|2023-02-08 18:00:00|12084.5|12083.5|12094.1|12092.6|12095.7|12094.2|12083.6|12082.6|614
1675879500000|2023-02-08 18:05:00|12094.5|12093|12090.7|12089.2|12096|12094.8|12089|12087.8|615
1675879800000|2023-02-08 18:10:00|12090.6|12089.1|12091.1|12089.6|12093.4|12092.3|12088.9|12087.6|535
1675880100000|2023-02-08 18:15:00|12091|12089.5|12083.9|12083|12091.2|12089.7|12083.3|12082.2|403
1675880400000|2023-02-08 18:20:00|12083.7|12082.8|12082.8|12081.9|12084.4|12083.3|12080.1|12078.9|373
1675880700000|2023-02-08 18:25:00|12083.3|12081.8|12078.4|12077.5|12083.9|12082.4|12078|12077.1|395
1675881000000|2023-02-08 18:30:00|12078.1|12077.2|12080.7|12079.2|12081.6|12080.4|12077.8|12076.6|460
1675881300000|2023-02-08 18:35:00|12080.6|12079.1|12078.1|12076.6|12084.3|12082.8|12077.5|12076.3|397
1675881600000|2023-02-08 18:40:00|12078.5|12077|12080.6|12079.1|12081.7|12080.2|12077.9|12076.4|412
1675881900000|2023-02-08 18:45:00|12080.5|12079|12079.3|12077.8|12082.9|12081.4|12078.5|12077|468
1675882200000|2023-02-08 18:50:00|12079.2|12077.7|12081.1|12080.2|12082.3|12081.3|12078.1|12076.9|417
1675882500000|2023-02-08 18:55:00|12081.3|12080.4|12087.5|12086|12088.2|12087.2|12081.3|12080.1|433
1675882800000|2023-02-08 19:00:00|12087.6|12086.1|12084.3|12082.8|12087.7|12086.2|12082.9|12081.4|422
1675883100000|2023-02-08 19:05:00|12084.2|12082.7|12081|12080.1|12085.1|12083.7|12080.3|12079.4|340
1675883400000|2023-02-08 19:10:00|12080.9|12080|12081|12080.1|12085.8|12084.5|12080.6|12079.7|318
1675883700000|2023-02-08 19:15:00|12080.9|12080|12080|12078.5|12085.4|12084.3|12080|12078.5|352
1675884000000|2023-02-08 19:20:00|12080.1|12078.6|12078.3|12077.4|12080.5|12079.3|12077.9|12076.8|311
1675884300000|2023-02-08 19:25:00|12078.1|12077.2|12079.1|12077.6|12080.1|12079.1|12077.9|12076.5|247
1675884600000|2023-02-08 19:30:00|12079|12077.5|12079|12077.5|12080.2|12078.8|12077.8|12076.5|281
1675884900000|2023-02-08 19:35:00|12078.9|12077.4|12078.9|12077.4|12080.2|12078.9|12078|12076.8|287
1675885200000|2023-02-08 19:40:00|12079|12077.5|12074|12072.5|12079.2|12078|12072.1|12070.8|277
1675885500000|2023-02-08 19:45:00|12073.9|12072.4|12070|12068.5|12074|12072.5|12069.9|12068.5|294
1675885800000|2023-02-08 19:50:00|12069.9|12068.4|12071.3|12069.8|12072.1|12070.9|12069.7|12068.3|288
1675886100000|2023-02-08 19:55:00|12071.2|12069.7|12071.7|12070.8|12074.8|12073.9|12069.7|12068.3|340
1675886400000|2023-02-08 20:00:00|12071.6|12070.7|12069.1|12067.6|12073.8|12072.3|12068.6|12067.5|320
1675886700000|2023-02-08 20:05:00|12069.2|12067.7|12066.7|12065.8|12069.4|12067.9|12066.1|12064.8|246
1675887000000|2023-02-08 20:10:00|12066.8|12065.9|12066.2|12065.3|12068.3|12067.1|12064.4|12062.9|270
1675887300000|2023-02-08 20:15:00|12066.4|12065.5|12062.4|12060.9|12068.2|12067|12062.3|12060.8|341
1675887600000|2023-02-08 20:20:00|12062.5|12061|12065.5|12064|12066.5|12065|12062.5|12061|323
1675887900000|2023-02-08 20:25:00|12065.4|12063.9|12061.5|12060|12066.1|12064.6|12060.9|12059.6|279
1675888200000|2023-02-08 20:30:00|12061.1|12059.6|12061|12059.5|12064.4|12062.9|12060.8|12059.3|324
1675888500000|2023-02-08 20:35:00|12061.3|12059.8|12065.6|12064.1|12067.1|12065.6|12061.3|12059.8|297
1675888800000|2023-02-08 20:40:00|12065.7|12064.2|12065.4|12063.9|12068.2|12066.7|12065.3|12063.8|290
1675889100000|2023-02-08 20:45:00|12065.5|12064|12067.5|12066|12068|12066.7|12064.1|12063.1|244
1675889400000|2023-02-08 20:50:00|12068.1|12066.6|12068.8|12067.9|12071.3|12069.8|12067.1|12066.2|374
1675889700000|2023-02-08 20:55:00|12069|12068.1|12069|12068.1|12070.5|12069.1|12067.7|12066.4|320
1675890000000|2023-02-08 21:00:00|12068.7|12067.8|12067.1|12066.2|12068.7|12067.8|12065.4|12063.9|267
1675890300000|2023-02-08 21:05:00|12067.2|12066.3|12067|12065.5|12067.8|12066.3|12066.6|12065.4|167
1675890600000|2023-02-08 21:10:00|12066.7|12065.2|12066.3|12064.8|12067.1|12065.3|12065.6|12064.1|179
1675890900000|2023-02-08 21:15:00|12066.4|12064.9|12069.4|12067.9|12070|12068.5|12066.4|12064.9|121
1675891200000|2023-02-08 21:20:00|12069.5|12068|12071.5|12070|12071.6|12070.4|12069.5|12068|171
1675891500000|2023-02-08 21:25:00|12071.6|12070.1|12070.2|12068.7|12073.1|12071.6|12069.9|12068.4|207
1675891800000|2023-02-08 21:30:00|12070.1|12068.6|12070.8|12069.9|12071.7|12070.5|12069.7|12068.4|198
1675892100000|2023-02-08 21:35:00|12070.9|12070|12070.2|12068.7|12071|12070.1|12069.8|12068.6|111
1675892400000|2023-02-08 21:40:00|12070.3|12068.8|12071.8|12070.3|12072.2|12070.7|12070.2|12068.7|114
1675892700000|2023-02-08 21:45:00|12071.9|12070.4|12070.9|12069.4|12072.1|12070.6|12070.8|12069.3|137
1675893000000|2023-02-08 21:50:00|12070.7|12069.2|12071.1|12069.6|12071.9|12070.2|12070|12068.4|121
1675893300000|2023-02-08 21:55:00|12071.4|12069.9|12073.1|12070.5|12075.4|12071|12071.1|12068.7|321
1675893600000|2023-02-08 22:00:00|12073.7|12069.5|12080.5|12069.5|12081.3|12070.3|12073.4|12064.9|102
1675893900000|2023-02-08 22:05:00|12080.7|12069.7|12072.9|12061.9|12080.7|12069.7|12072.9|12061.9|39
1675894200000|2023-02-08 22:10:00|12074.2|12063.2|12074.5|12064.4|12075|12066.1|12073.6|12062.6|54
1675894500000|2023-02-08 22:15:00|12074.6|12064.5|12072.7|12066|12074.8|12067.1|12071.4|12062.3|569
1675894800000|2023-02-08 22:20:00|12072.8|12065.6|12073|12066|12073.2|12067.2|12070.8|12065|1308
1675895100000|2023-02-08 22:25:00|12072.7|12065.5|12073|12066.9|12073.2|12067.6|12072.3|12065|1352
1675895400000|2023-02-08 22:30:00|12073.1|12067.5|12072.1|12065.7|12073.1|12068.5|12071.4|12065|902
1675895700000|2023-02-08 22:35:00|12072.3|12065.3|12072.3|12066.3|12073|12066.4|12072.1|12064.7|81
1675896000000|2023-02-08 22:40:00|12072.5|12066.1|12076.5|12065.5|12076.5|12066.4|12072.4|12065|204
1675896300000|2023-02-08 22:45:00|12076.2|12065.2|12076.3|12066|12076.5|12066.7|12074.1|12064.9|151
1675896600000|2023-02-08 22:50:00|12076.2|12065.9|12075.5|12064.5|12076.9|12066.5|12074.8|12063.8|332
1675896900000|2023-02-08 22:55:00|12075.6|12064.6|12075.8|12064.8|12076.3|12066.2|12074|12064.2|505
1675897200000|2023-02-08 23:00:00|12074.8|12063.8|12073.2|12069.4|12075.7|12070.2|12070.7|12059.7|384
1675897500000|2023-02-08 23:05:00|12074.3|12068.6|12073.1|12070|12074.8|12070.8|12071.8|12068.4|117
1675897800000|2023-02-08 23:10:00|12073.6|12068.9|12074.1|12070.5|12076.3|12071.1|12071.6|12067.1|169
1675898100000|2023-02-08 23:15:00|12074.2|12069.8|12072.8|12070.2|12074.6|12070.9|12071.2|12067.9|669
1675898400000|2023-02-08 23:20:00|12072.9|12070.6|12071.8|12069.2|12073.3|12070.6|12071.6|12068.7|664
1675898700000|2023-02-08 23:25:00|12071.9|12069.1|12072.3|12069.6|12072.6|12070.2|12071.3|12069|405
1675899000000|2023-02-08 23:30:00|12072.2|12069.7|12071.9|12069.3|12072.4|12070.2|12071|12068.7|422
1675899300000|2023-02-08 23:35:00|12072.2|12069.4|12071.8|12070.3|12072.7|12070.4|12071.1|12069.1|405
1675899600000|2023-02-08 23:40:00|12072.1|12070|12073.9|12072.4|12074.2|12072.5|12071.5|12069.3|274
1675899900000|2023-02-08 23:45:00|12074.3|12072.8|12072.1|12069.7|12075.9|12074.1|12071.5|12069.5|265
1675900200000|2023-02-08 23:50:00|12072|12069.8|12072|12069.8|12072.5|12070.6|12071|12069|206
1675900500000|2023-02-08 23:55:00|12071.6|12070.1|12072|12069.3|12072.6|12070.5|12071.5|12069.3|347
1675900800000|2023-02-09 00:00:00|12071.9|12069.6|12072.4|12070.9|12073.1|12071.6|12070.7|12068.8|292
1675901100000|2023-02-09 00:05:00|12072.3|12070.8|12072.2|12070.7|12072.8|12071.1|12071|12069.4|238
1675901400000|2023-02-09 00:10:00|12072.1|12070.6|12073.3|12071.8|12074|12072.5|12071.7|12070.1|234
1675901700000|2023-02-09 00:15:00|12073.5|12072|12074.1|12072.6|12075.2|12073.7|12073|12071.5|248
1675902000000|2023-02-09 00:20:00|12074.2|12072.7|12072|12070.5|12074.3|12072.8|12070.8|12069.3|254
1675902300000|2023-02-09 00:25:00|12072.1|12070.6|12071.6|12070.1|12073.2|12071.7|12071.5|12070|344
1675902600000|2023-02-09 00:30:00|12071.3|12069.8|12069.9|12068.4|12072|12070.2|12069.2|12068.1|265
1675902900000|2023-02-09 00:35:00|12070|12068.5|12069.5|12068|12070.4|12068.8|12068.4|12066.9|236
1675903200000|2023-02-09 00:40:00|12069.6|12068.1|12067.4|12065.9|12069.6|12068.1|12067.4|12065.9|202
1675903500000|2023-02-09 00:45:00|12067.5|12066|12069.6|12068.1|12070.8|12069.8|12067.4|12065.9|155
1675903800000|2023-02-09 00:50:00|12069.5|12068.6|12065.6|12064.1|12070.6|12069.5|12065.4|12063.9|242
1675904100000|2023-02-09 00:55:00|12065.4|12063.9|12064.6|12063.1|12066.7|12065.3|12063.4|12061.9|330
1675904400000|2023-02-09 01:00:00|12064.5|12063|12065.7|12064.2|12067.2|12065.7|12062.4|12061.1|345
1675904700000|2023-02-09 01:05:00|12065.6|12064.1|12059|12057.5|12065.9|12064.4|12057.9|12056.3|350
1675905000000|2023-02-09 01:10:00|12058.9|12057.4|12059.6|12058.1|12062.7|12061.2|12057.9|12056.4|468
1675905300000|2023-02-09 01:15:00|12059|12057.5|12067|12065.5|12067|12065.6|12059|12057.1|472
1675905600000|2023-02-09 01:20:00|12066.9|12065.4|12066.8|12065.3|12067.1|12065.6|12064.8|12063.3|267
1675905900000|2023-02-09 01:25:00|12066.7|12065.2|12066|12064.5|12066.8|12065.3|12064.5|12063|312
1675906200000|2023-02-09 01:30:00|12065.9|12064.4|12068.8|12067.3|12070.1|12068.6|12065.1|12063.6|373
1675906500000|2023-02-09 01:35:00|12069|12067.5|12071.7|12070.2|12073|12071.5|12068.7|12067.2|371
1675906800000|2023-02-09 01:40:00|12071.8|12070.3|12071.8|12070.3|12072.5|12071|12070.9|12069.4|354
1675907100000|2023-02-09 01:45:00|12071.9|12070.4|12072.9|12071.4|12074.1|12072.6|12071.9|12070.4|302
1675907400000|2023-02-09 01:50:00|12073|12071.5|12072|12070.5|12074|12072.5|12070.7|12069.2|366
1675907700000|2023-02-09 01:55:00|12071.9|12070.4|12075.9|12074.4|12077.5|12076|12071.9|12070.4|327
1675908000000|2023-02-09 02:00:00|12075.8|12074.3|12076.3|12074.8|12076.7|12075.2|12074.7|12073.2|369
1675908300000|2023-02-09 02:05:00|12076.4|12074.9|12078.5|12077|12078.6|12077.1|12075.6|12074.1|321
1675908600000|2023-02-09 02:10:00|12078.6|12077.1|12078.4|12076.9|12079|12077.5|12077.9|12076.4|341
1675908900000|2023-02-09 02:15:00|12078.5|12077|12080.2|12078.7|12082|12080.5|12078.4|12076.9|370
1675909200000|2023-02-09 02:20:00|12080.1|12078.6|12079.9|12078.4|12080.7|12079.2|12079.2|12077.7|351
1675909500000|2023-02-09 02:25:00|12079.8|12078.3|12080|12078.5|12080.7|12079.2|12079.5|12078|375
1675909800000|2023-02-09 02:30:00|12080.1|12078.6|12078.1|12076.6|12080.1|12078.6|12078|12076.5|315
1675910100000|2023-02-09 02:35:00|12078|12076.5|12077.6|12076.1|12078.8|12077.3|12076.9|12075.8|303
1675910400000|2023-02-09 02:40:00|12077.4|12075.9|12083|12081.5|12083|12081.5|12077.3|12075.8|352
1675910700000|2023-02-09 02:45:00|12082.9|12081.4|12083.9|12082.4|12085|12083.5|12082.8|12081.3|348
1675911000000|2023-02-09 02:50:00|12083.8|12082.3|12082|12080.5|12084.1|12082.6|12080.7|12079.2|235
1675911300000|2023-02-09 02:55:00|12082.1|12080.6|12081.3|12079.8|12082.8|12081.3|12079.7|12078.2|270
1675911600000|2023-02-09 03:00:00|12081.4|12079.9|12081.8|12080.3|12082|12080.5|12080.2|12078.6|214
1675911900000|2023-02-09 03:05:00|12081.9|12080.4|12082.3|12080.8|12083.2|12081.7|12081.7|12080.2|211
1675912200000|2023-02-09 03:10:00|12082.2|12080.7|12080.1|12078.6|12083.3|12081.8|12080.1|12078.6|245
1675912500000|2023-02-09 03:15:00|12080.4|12078.3|12077.8|12076.3|12081|12079.5|12077.4|12075.6|310
1675912800000|2023-02-09 03:20:00|12077.7|12076.2|12079.6|12078.1|12080|12078.5|12076|12074.5|241
1675913100000|2023-02-09 03:25:00|12079.5|12078|12081.3|12079.8|12082.8|12081.3|12079.3|12077.8|214
1675913400000|2023-02-09 03:30:00|12081|12079.5|12082|12080.5|12084.2|12082.7|12080.7|12079.2|263
1675913700000|2023-02-09 03:35:00|12081.9|12080.4|12081.1|12079.6|12085.2|12084|12080.3|12078.8|305
1675914000000|2023-02-09 03:40:00|12081|12079.5|12081.5|12080|12083.1|12081.6|12081|12079.5|214
1675914300000|2023-02-09 03:45:00|12081.7|12080.2|12080|12078.5|12081.8|12080.3|12078.9|12077.7|221
1675914600000|2023-02-09 03:50:00|12079.9|12078.4|12080.2|12078.7|12080.9|12079.4|12079.4|12078.2|211
1675914900000|2023-02-09 03:55:00|12080.3|12078.8|12082|12080.5|12082.9|12081.1|12079.9|12078.4|287
1675915200000|2023-02-09 04:00:00|12082.1|12080.6|12082.8|12081.3|12083.1|12081.6|12081.3|12079.8|313
1675915500000|2023-02-09 04:05:00|12082.7|12081.2|12083.2|12081.7|12084.1|12082.6|12081.9|12080.4|252
1675915800000|2023-02-09 04:10:00|12083.1|12081.6|12084.3|12082.8|12084.6|12083.1|12083|12081.5|209
1675916100000|2023-02-09 04:15:00|12084.2|12082.7|12083.2|12081.7|12084.3|12082.8|12082|12080.5|199
1675916400000|2023-02-09 04:20:00|12083.1|12081.6|12083.2|12081.7|12084.3|12082.8|12082.8|12081.3|251
1675916700000|2023-02-09 04:25:00|12083.3|12081.8|12084|12082.5|12084.4|12082.9|12082.9|12081.4|157
1675917000000|2023-02-09 04:30:00|12083.9|12082.4|12082.9|12081.4|12084|12082.5|12081.1|12079.6|222
1675917300000|2023-02-09 04:35:00|12083|12081.5|12083.4|12081.9|12083.6|12082|12082.6|12081.1|225
1675917600000|2023-02-09 04:40:00|12083.5|12082|12087.1|12085.6|12087.1|12085.6|12083.3|12081.8|176
1675917900000|2023-02-09 04:45:00|12086.8|12085.3|12086.3|12084.8|12087.4|12086.1|12085.7|12084.2|183
1675918200000|2023-02-09 04:50:00|12086.4|12084.9|12086|12084.5|12086.5|12085|12085.7|12084.2|264
1675918500000|2023-02-09 04:55:00|12086.1|12084.6|12087.3|12085.8|12088.1|12086.2|12084.9|12083.2|267
1675918800000|2023-02-09 05:00:00|12087.4|12085.9|12091.2|12089.7|12091.6|12089.9|12086.3|12084.8|204
1675919100000|2023-02-09 05:05:00|12091.1|12089.6|12088.6|12087.1|12091.1|12089.6|12087|12085.5|192
1675919400000|2023-02-09 05:10:00|12088.7|12087.2|12088.8|12087.3|12089.6|12087.8|12088.4|12086.9|196
1675919700000|2023-02-09 05:15:00|12088.7|12087.2|12089.3|12087.8|12090.2|12088.7|12087.2|12085.4|225
1675920000000|2023-02-09 05:20:00|12089.4|12087.9|12088|12086.5|12089.9|12088.4|12087.7|12086.1|156
1675920300000|2023-02-09 05:25:00|12088.1|12086.6|12088|12086.5|12089.5|12087.7|12087.8|12086.2|190
1675920600000|2023-02-09 05:30:00|12088.1|12086.6|12086.9|12085.4|12090|12088.2|12086.3|12084.8|243
1675920900000|2023-02-09 05:35:00|12086.8|12085.3|12087.1|12085.6|12089.3|12087.8|12086.8|12085.3|271
1675921200000|2023-02-09 05:40:00|12087.9|12086.4|12088.6|12087.1|12088.7|12087.2|12087.1|12085.6|228
1675921500000|2023-02-09 05:45:00|12088.4|12086.9|12086.1|12084.6|12095.9|12093.6|12080.1|12078.6|767
1675921800000|2023-02-09 05:50:00|12086.2|12084.7|12086.4|12084.1|12087.5|12085.6|12084.1|12082.2|379
1675922100000|2023-02-09 05:55:00|12086.5|12084.2|12089.2|12087.7|12089.6|12087.7|12085.6|12084.1|320
1675922400000|2023-02-09 06:00:00|12089.1|12087.6|12089.1|12087.6|12091.4|12089.9|12087.8|12085.9|320
1675922700000|2023-02-09 06:05:00|12089.2|12087.7|12096.6|12095.1|12097.2|12095.7|12089.1|12087.4|372
1675923000000|2023-02-09 06:10:00|12096.7|12095.2|12093.2|12091.7|12097.4|12095.4|12092.5|12090.9|252
1675923300000|2023-02-09 06:15:00|12093.3|12091.8|12095|12093.5|12095.6|12093.8|12092.4|12089.9|332
1675923600000|2023-02-09 06:20:00|12095.1|12093.6|12095|12092.6|12096.1|12094.3|12093|12091.5|276
1675923900000|2023-02-09 06:25:00|12094.6|12093.1|12102.8|12100.2|12103.5|12101.7|12094.6|12093|212
1675924200000|2023-02-09 06:30:00|12102.6|12100.4|12101.2|12099.7|12102.6|12100.9|12100.7|12099.2|203
1675924500000|2023-02-09 06:35:00|12101.3|12099.8|12100.7|12099.2|12102|12100.5|12100.6|12099.1|205
1675924800000|2023-02-09 06:40:00|12100.8|12099.3|12102|12100.5|12102.4|12100.9|12100.4|12098.9|234
1675925100000|2023-02-09 06:45:00|12102.1|12100.6|12101.9|12100.4|12103.2|12101.7|12101.1|12099.6|220
1675925400000|2023-02-09 06:50:00|12101.5|12100|12096.2|12094.7|12101.9|12100.4|12095.8|12094.3|246
1675925700000|2023-02-09 06:55:00|12096.1|12094.6|12099.2|12097.7|12100.9|12099.4|12095.7|12094.2|392
1675926000000|2023-02-09 07:00:00|12099.6|12098.1|12101.6|12100.1|12102.3|12100.8|12094.5|12093|649
1675926300000|2023-02-09 07:05:00|12101.7|12100.2|12101.1|12099.6|12102.2|12100.7|12096.2|12094.7|470
1675926600000|2023-02-09 07:10:00|12101.2|12099.7|12105.5|12104|12106.1|12104.6|12101.1|12099.6|438
1675926900000|2023-02-09 07:15:00|12106|12104.5|12103.2|12101.7|12107.3|12105.8|12103|12101.5|429
1675927200000|2023-02-09 07:20:00|12103.3|12101.8|12102.2|12100.7|12103.5|12102|12095.6|12094.1|536
1675927500000|2023-02-09 07:25:00|12102.3|12100.8|12105|12103.5|12106.5|12105|12101.6|12100.2|371
1675927800000|2023-02-09 07:30:00|12104.9|12103.4|12101.7|12100.2|12107.1|12105.6|12100.9|12099.4|419
1675928100000|2023-02-09 07:35:00|12101.8|12100.3|12100.8|12099.3|12104.2|12102.8|12100.5|12099|328
1675928400000|2023-02-09 07:40:00|12100.2|12098.7|12094.8|12093.3|12100.2|12098.7|12093.3|12092.1|422
1675928700000|2023-02-09 07:45:00|12094.9|12093.4|12090|12088.5|12097.1|12095.6|12086.8|12085.3|438
1675929000000|2023-02-09 07:50:00|12089.9|12088.4|12095.9|12094.4|12098.6|12097.1|12089.9|12088.4|463
1675929300000|2023-02-09 07:55:00|12095.8|12094.3|12096|12094.5|12103.7|12102.4|12095.2|12093.7|515
1675929600000|2023-02-09 08:00:00|12095.9|12094.4|12106.1|12104.6|12106.9|12105.5|12095.7|12094.2|641
1675929900000|2023-02-09 08:05:00|12106|12104.5|12099.6|12098.1|12106.8|12105.3|12096.4|12094.9|515
1675930200000|2023-02-09 08:10:00|12099.7|12098.2|12105|12103.5|12110.3|12108.8|12096.4|12095.2|478
1675930500000|2023-02-09 08:15:00|12105.1|12103.6|12104|12102.5|12106|12104.8|12099.7|12098.2|463
1675930800000|2023-02-09 08:20:00|12103.5|12102|12127|12126.1|12127.6|12126.4|12101.3|12100.2|636
1675931100000|2023-02-09 08:25:00|12126.8|12125.9|12125.9|12124.4|12131.2|12130|12123.4|12122.5|581
1675931400000|2023-02-09 08:30:00|12126|12124.5|12121.5|12120|12129.2|12127.7|12120.1|12119|667
1675931700000|2023-02-09 08:35:00|12121.4|12119.9|12136.8|12135.3|12137.9|12136.7|12117.3|12116|618
1675932000000|2023-02-09 08:40:00|12136.9|12135.4|12125.6|12124.1|12137|12135.5|12124.4|12123|498
1675932300000|2023-02-09 08:45:00|12125.8|12124.3|12122.5|12121|12128.4|12127.5|12122.3|12121|524
1675932600000|2023-02-09 08:50:00|12122.7|12121.2|12123.8|12122.3|12126.7|12125.2|12119.4|12117.9|444
1675932900000|2023-02-09 08:55:00|12123.4|12121.9|12125.8|12124.3|12126.1|12124.6|12121.6|12120.3|394
1675933200000|2023-02-09 09:00:00|12125.9|12124.4|12127.7|12126.2|12129|12127.7|12125.4|12124.3|484
1675933500000|2023-02-09 09:05:00|12127.8|12126.3|12130.5|12129|12137.6|12136.1|12124.7|12123.4|528
1675933800000|2023-02-09 09:10:00|12130.7|12129.2|12132.8|12131.3|12136.9|12135.4|12128.7|12127.2|511
1675934100000|2023-02-09 09:15:00|12132.9|12131.4|12134|12132.5|12135.5|12134|12129.1|12127.8|503
1675934400000|2023-02-09 09:20:00|12134.1|12132.6|12130|12128.5|12135|12133.5|12128.4|12127.1|400
1675934700000|2023-02-09 09:25:00|12130.1|12128.6|12125.9|12124.4|12131.2|12129.7|12123.9|12122.4|466
1675935000000|2023-02-09 09:30:00|12125.8|12124.3|12127|12125.5|12128.6|12127.1|12123.3|12121.8|379
1675935300000|2023-02-09 09:35:00|12127.1|12125.6|12132.8|12131.3|12134.3|12132.8|12125.9|12124.4|415
1675935600000|2023-02-09 09:40:00|12132.7|12131.2|12132.5|12131|12134.3|12132.8|12129.7|12128.2|428
1675935900000|2023-02-09 09:45:00|12133.1|12131.6|12128.1|12126.6|12133.5|12132|12127.6|12126.1|384
1675936200000|2023-02-09 09:50:00|12128.2|12126.7|12126.2|12124.7|12132.7|12131.2|12125.3|12123.8|450
1675936500000|2023-02-09 09:55:00|12126.3|12124.8|12141.8|12140.3|12143.8|12142.8|12126.2|12124.7|537
1675936800000|2023-02-09 10:00:00|12141.9|12140.4|12136.7|12135.2|12143.9|12142.4|12132.3|12130.8|582
1675937100000|2023-02-09 10:05:00|12136.6|12135.1|12136.9|12135.4|12140.7|12139.2|12131.7|12130.2|505
1675937400000|2023-02-09 10:10:00|12136.7|12135.2|12142.9|12141.4|12143|12141.5|12135.2|12133.7|436
1675937700000|2023-02-09 10:15:00|12142.8|12141.3|12141.4|12140.5|12143.8|12142.3|12138.5|12137.4|440
1675938000000|2023-02-09 10:20:00|12141.7|12140.2|12146.1|12144.6|12146.8|12145.3|12140.6|12139.1|373
1675938300000|2023-02-09 10:25:00|12145.7|12144.2|12146.7|12145.2|12150|12148.6|12145.6|12144.1|455
1675938600000|2023-02-09 10:30:00|12146.6|12145.1|12149.4|12147.9|12150.2|12148.7|12144.5|12143|494
1675938900000|2023-02-09 10:35:00|12149.6|12147.4|12147.2|12146.3|12149.6|12147.7|12143.4|12141.9|407
1675939200000|2023-02-09 10:40:00|12147.3|12145.8|12142.2|12141.3|12147.4|12146|12142|12141.1|355
1675939500000|2023-02-09 10:45:00|12142.1|12141.2|12151.8|12150.9|12152.9|12151.4|12142|12140.9|391
1675939800000|2023-02-09 10:50:00|12151.7|12150.2|12157.7|12156.2|12159.6|12158.3|12151.6|12150.1|485
1675940100000|2023-02-09 10:55:00|12157.3|12156.4|12151.6|12150.1|12157.4|12156.5|12146.2|12144.6|565
1675940400000|2023-02-09 11:00:00|12151.9|12150.4|12146.2|12144.7|12152.3|12150.8|12143.3|12141.7|507
1675940700000|2023-02-09 11:05:00|12146.4|12144.9|12142|12140.5|12148.5|12147|12137.6|12136.2|461
1675941000000|2023-02-09 11:10:00|12142.1|12140.6|12142.4|12140.9|12146.5|12145.1|12141.4|12139.9|326
1675941300000|2023-02-09 11:15:00|12142.5|12141|12136.6|12135.7|12144.7|12143.2|12136.4|12135.4|440
1675941600000|2023-02-09 11:20:00|12136.9|12136|12137.6|12136.7|12138.8|12137.3|12134.4|12132.9|383
1675941900000|2023-02-09 11:25:00|12137.7|12136.8|12134.8|12133.3|12138.2|12137.2|12133|12131.8|459
1675942200000|2023-02-09 11:30:00|12134.6|12133.1|12135.9|12135|12138.6|12137.3|12134.5|12133|335
1675942500000|2023-02-09 11:35:00|12136.2|12134.7|12138.6|12137.1|12140.3|12139|12133.6|12132.1|286
1675942800000|2023-02-09 11:40:00|12138.4|12136.9|12140.3|12138.8|12144.5|12143|12138.4|12136.9|310
1675943100000|2023-02-09 11:45:00|12140.4|12138.9|12139.2|12138.3|12140.5|12139.3|12134.9|12133.5|421
1675943400000|2023-02-09 11:50:00|12139.1|12138.2|12148.6|12147.1|12149.5|12148.2|12139|12138.1|402
1675943700000|2023-02-09 11:55:00|12148.5|12147|12148.3|12146.8|12149.6|12148.1|12144.8|12143.4|381
1675944000000|2023-02-09 12:00:00|12148.2|12146.7|12154.5|12153|12157.2|12155.7|12147.1|12146|492
1675944300000|2023-02-09 12:05:00|12154.4|12152.9|12151.5|12150|12156.5|12155|12149.6|12148.1|330
1675944600000|2023-02-09 12:10:00|12151.4|12149.9|12148.1|12147.2|12151.5|12150.3|12147.1|12145.6|392
1675944900000|2023-02-09 12:15:00|12148|12147.1|12152.1|12151.2|12152.3|12151.4|12148|12146.8|268
1675945200000|2023-02-09 12:20:00|12153|12152.1|12153.4|12151.9|12153.7|12152.7|12151.1|12150|372
1675945500000|2023-02-09 12:25:00|12153.3|12151.8|12156.4|12154.9|12158.2|12157.1|12151.5|12150.1|455
1675945800000|2023-02-09 12:30:00|12156.5|12155|12157.4|12155.9|12159.3|12157.8|12156.4|12154.9|305
1675946100000|2023-02-09 12:35:00|12157.3|12155.8|12153.3|12151.8|12159.4|12158.1|12153|12151.5|401
1675946400000|2023-02-09 12:40:00|12153.4|12151.9|12157.5|12156.6|12159.4|12158.2|12153.3|12151.8|322
1675946700000|2023-02-09 12:45:00|12157.7|12156.8|12162.1|12160.6|12166|12164.8|12157.7|12156.6|361
1675947000000|2023-02-09 12:50:00|12162.2|12160.7|12164.3|12162.8|12164.7|12163.5|12157.3|12155.8|412
1675947300000|2023-02-09 12:55:00|12163.9|12163|12161.6|12160.1|12166|12164.5|12161.4|12159.9|355
1675947600000|2023-02-09 13:00:00|12161.8|12160.3|12158.5|12157|12165.4|12164.1|12157.9|12156.4|473
1675947900000|2023-02-09 13:05:00|12158.8|12157.3|12162.1|12160.6|12165.8|12164.3|12156|12154.9|516
1675948200000|2023-02-09 13:10:00|12162.3|12160.8|12170.3|12168.8|12170.9|12170|12162.2|12160.7|361
1675948500000|2023-02-09 13:15:00|12170.2|12168.7|12164.9|12163.4|12172|12170.5|12163|12161.6|437
1675948800000|2023-02-09 13:20:00|12163.9|12162.4|12166.5|12165|12168.3|12166.8|12162.2|12160.7|445
1675949100000|2023-02-09 13:25:00|12166.6|12165.1|12167.3|12163.6|12168|12165.4|12161.2|12159.7|439
1675949400000|2023-02-09 13:30:00|12167.8|12163.4|12171|12169.5|12174.3|12172.8|12166.4|12163.4|621
1675949700000|2023-02-09 13:35:00|12171.1|12169.6|12169.6|12168.1|12173.8|12172.3|12168.1|12166.6|517
1675950000000|2023-02-09 13:40:00|12169.5|12168|12182.5|12181|12183.4|12182.1|12167.3|12165.8|534
1675950300000|2023-02-09 13:45:00|12182.6|12181.1|12182.2|12180.7|12185.3|12183.8|12176.3|12174.8|547
1675950600000|2023-02-09 13:50:00|12182.1|12180.6|12189.8|12188.3|12190.4|12189|12180.1|12178.6|627
1675950900000|2023-02-09 13:55:00|12189.9|12188.4|12193.1|12191.6|12193.4|12191.9|12185.3|12183.8|514
1675951200000|2023-02-09 14:00:00|12193|12191.5|12187|12185.5|12193|12191.5|12183.9|12182.4|619
1675951500000|2023-02-09 14:05:00|12186.6|12185.1|12185.1|12183.6|12188.5|12187|12185|12183.5|442
1675951800000|2023-02-09 14:10:00|12185|12183.5|12178.2|12176.7|12186.9|12185.4|12176.6|12175.7|528
1675952100000|2023-02-09 14:15:00|12178.3|12176.8|12183.9|12182.4|12185.2|12183.7|12177|12175.5|471
1675952400000|2023-02-09 14:20:00|12184|12182.5|12182.3|12180.8|12184|12182.5|12178.5|12177.4|403
1675952700000|2023-02-09 14:25:00|12182.4|12180.9|12192.4|12190.9|12193|12192|12182.4|12180.9|498
1675953000000|2023-02-09 14:30:00|12192.3|12190.8|12187.6|12186.7|12194.7|12193.2|12183.3|12182.4|682
1675953300000|2023-02-09 14:35:00|12187.8|12186.9|12185.5|12184|12189.6|12188.7|12181.2|12180|683
1675953600000|2023-02-09 14:40:00|12185.7|12184.2|12184.2|12182.7|12188.2|12186.7|12182.8|12181.8|574
1675953900000|2023-02-09 14:45:00|12184.7|12183.2|12184.9|12184|12185.9|12184.4|12180.2|12178.8|587
1675954200000|2023-02-09 14:50:00|12185|12184.1|12184|12183.1|12190.8|12189.8|12181.7|12180.7|646
1675954500000|2023-02-09 14:55:00|12184.1|12183.2|12176.6|12175.1|12185.4|12184.1|12173.6|12172.7|671
1675954800000|2023-02-09 15:00:00|12177.1|12176.2|12176.5|12175|12180.4|12179.4|12174|12172.6|720
1675955100000|2023-02-09 15:05:00|12176.4|12174.9|12189.4|12187.9|12191.4|12189.9|12176.4|12174.9|537
1675955400000|2023-02-09 15:10:00|12189.3|12187.8|12188.4|12186.9|12191.2|12189.7|12185.6|12184.1|537
1675955700000|2023-02-09 15:15:00|12188.6|12187.1|12184.8|12183.3|12190.3|12189|12182.4|12180.9|564
1675956000000|2023-02-09 15:20:00|12184.9|12183.4|12179.3|12177.8|12186.3|12185.1|12179.1|12177.8|578
1675956300000|2023-02-09 15:25:00|12179.2|12177.7|12168.5|12167|12179.2|12177.7|12168.2|12166.7|607
1675956600000|2023-02-09 15:30:00|12168.6|12167.1|12168.3|12166.8|12169.5|12168|12163.4|12162|638
1675956900000|2023-02-09 15:35:00|12168.1|12166.6|12166.9|12165.4|12169.1|12167.6|12163.2|12162.1|573
1675957200000|2023-02-09 15:40:00|12166.8|12165.3|12167.7|12166.2|12170.4|12168.9|12164.8|12163.3|578
1675957500000|2023-02-09 15:45:00|12167.8|12166.3|12162.2|12160.7|12170.1|12168.6|12161.9|12160.6|553
1675957800000|2023-02-09 15:50:00|12162.6|12161.1|12165.4|12163.9|12166.7|12165.5|12161.6|12160.1|533
1675958100000|2023-02-09 15:55:00|12165.1|12163.6|12171.3|12169.8|12174.3|12173.1|12164|12162.5|677
1675958400000|2023-02-09 16:00:00|12170.9|12170|12161|12159.5|12170.9|12170|12159|12157.8|709
1675958700000|2023-02-09 16:05:00|12161.2|12159.7|12165.8|12164.3|12168.6|12167.4|12158.9|12157.4|524
1675959000000|2023-02-09 16:10:00|12166.4|12165.5|12168.6|12167.1|12171.8|12170.3|12164.7|12163.4|592
1675959300000|2023-02-09 16:15:00|12168.7|12167.2|12159.2|12158.3|12169.3|12168.4|12157.2|12156.1|521
1675959600000|2023-02-09 16:20:00|12159.3|12158.4|12156.3|12154.8|12160.4|12159.2|12153.9|12152.8|478
1675959900000|2023-02-09 16:25:00|12156.4|12154.9|12152.7|12151.2|12157.6|12156.1|12152|12150.5|540
1675960200000|2023-02-09 16:30:00|12153.4|12151.9|12147.7|12146.2|12153.4|12152.3|12143.5|12142.6|667
1675960500000|2023-02-09 16:35:00|12148.1|12147.2|12149.3|12147.8|12150.2|12148.7|12144.9|12143.8|498
1675960800000|2023-02-09 16:40:00|12149.2|12147.7|12156.6|12155.1|12156.6|12155.3|12148.2|12146.7|486
1675961100000|2023-02-09 16:45:00|12156.5|12155|12147.1|12145.6|12156.8|12155.7|12145.7|12144.2|433
1675961400000|2023-02-09 16:50:00|12147|12145.5|12147.2|12145.7|12149.4|12148.1|12146.5|12145.3|415
1675961700000|2023-02-09 16:55:00|12147.3|12145.8|12157|12155.5|12157.4|12156.1|12146.4|12144.9|523
1675962000000|2023-02-09 17:00:00|12156.4|12155|12155.1|12153.6|12157.5|12156.4|12153.9|12152.5|373
1675962300000|2023-02-09 17:05:00|12155.2|12153.7|12155.8|12154.3|12156.4|12154.9|12152.2|12150.7|365
1675962600000|2023-02-09 17:10:00|12155.7|12154.2|12153.5|12152|12156.4|12154.9|12153.3|12151.9|343
1675962900000|2023-02-09 17:15:00|12153.4|12151.9|12150.3|12149.4|12153.6|12152.1|12147.1|12146.1|361
1675963200000|2023-02-09 17:20:00|12150.4|12149.5|12157.4|12155.9|12157.5|12156.4|12149.5|12148|426
1675963500000|2023-02-09 17:25:00|12157.5|12156|12158.7|12157.2|12161|12159.8|12157.5|12156|307
1675963800000|2023-02-09 17:30:00|12158.2|12157.3|12146.6|12145.1|12158.5|12157.3|12146.3|12145|412
1675964100000|2023-02-09 17:35:00|12145.7|12144.8|12138.7|12137.2|12146.3|12145|12138.3|12136.8|397
1675964400000|2023-02-09 17:40:00|12138.6|12137.1|12134.8|12133.3|12141.1|12140.2|12134.1|12132.6|382
1675964700000|2023-02-09 17:45:00|12134.7|12133.2|12134|12133.1|12135.5|12134.4|12133.2|12132.3|328
1675965000000|2023-02-09 17:50:00|12133.9|12133|12135.9|12134.4|12136.6|12135.4|12131.3|12130.4|375
1675965300000|2023-02-09 17:55:00|12135.8|12134.3|12142.9|12141.4|12143.7|12142.2|12135.8|12134.3|324
1675965600000|2023-02-09 18:00:00|12142.3|12141.3|12133|12131.5|12142.7|12141.5|12130|12128.5|578
1675965900000|2023-02-09 18:05:00|12133.1|12131.6|12136.5|12135|12140.3|12139.4|12133|12131.5|663
1675966200000|2023-02-09 18:10:00|12136.4|12134.9|12135.6|12134.1|12138.9|12138|12133|12132|486
1675966500000|2023-02-09 18:15:00|12134.4|12133.5|12132.5|12131|12135.2|12134|12130.7|12129.4|492
1675966800000|2023-02-09 18:20:00|12132.7|12131.2|12128.8|12127.3|12133.5|12132.6|12128|12126.8|456
1675967100000|2023-02-09 18:25:00|12128|12127.1|12131.1|12130.2|12133|12131.9|12127.9|12126.8|398
1675967400000|2023-02-09 18:30:00|12131.2|12130.3|12133.7|12132.2|12138.1|12136.6|12129.4|12127.9|455
1675967700000|2023-02-09 18:35:00|12133.6|12132.1|12127.6|12126.1|12133.8|12132.3|12127.3|12125.9|426
1675968000000|2023-02-09 18:40:00|12127.5|12126|12131|12129.5|12132.1|12131|12122.5|12121.1|497
1675968300000|2023-02-09 18:45:00|12131.1|12129.6|12128.2|12127.3|12131.1|12129.6|12126.8|12125.6|451
1675968600000|2023-02-09 18:50:00|12128.3|12127.4|12126.4|12125.5|12128.3|12127.4|12123.1|12122.2|350
1675968900000|2023-02-09 18:55:00|12126.6|12125.7|12130.3|12128.8|12131.5|12130.6|12124.8|12123.6|541
1675969200000|2023-02-09 19:00:00|12129.8|12128.9|12129.7|12128.2|12134|12132.8|12127.3|12126.4|695
1675969500000|2023-02-09 19:05:00|12129.6|12128.1|12134.5|12133|12136.8|12135.8|12128.7|12127.8|432
1675969800000|2023-02-09 19:10:00|12134.6|12133.1|12126.4|12125.5|12134.7|12133.2|12126.4|12125.3|471
1675970100000|2023-02-09 19:15:00|12126.5|12125.6|12124.2|12123.3|12127.8|12126.6|12121.7|12120.4|369
1675970400000|2023-02-09 19:20:00|12124.1|12123.2|12120.7|12119.8|12129|12127.9|12120.7|12119.5|511
1675970700000|2023-02-09 19:25:00|12120.2|12118.7|12120|12119.1|12121.8|12120.9|12118.3|12117|517
1675971000000|2023-02-09 19:30:00|12120.1|12118.6|12118.6|12117.7|12121.8|12120.6|12118.4|12117.2|392
1675971300000|2023-02-09 19:35:00|12118.9|12117.4|12116.8|12115.3|12119.8|12118.8|12116|12114.9|446
1675971600000|2023-02-09 19:40:00|12116.7|12115.2|12121|12119.5|12122|12120.5|12116.2|12115.1|367
1675971900000|2023-02-09 19:45:00|12120.9|12119.4|12119.8|12118.3|12121.8|12120.3|12118.4|12116.9|355
1675972200000|2023-02-09 19:50:00|12119.9|12118.4|12124|12122.5|12124.3|12122.8|12118.6|12117.1|287
1675972500000|2023-02-09 19:55:00|12123.9|12122.4|12119.1|12117.6|12124|12122.8|12119|12117.5|302
1675972800000|2023-02-09 20:00:00|12119.2|12117.7|12116.7|12115.2|12120.2|12118.7|12115.8|12114.5|385
1675973100000|2023-02-09 20:05:00|12116.5|12115|12121.5|12120|12123.7|12122.2|12115.8|12114.8|310
1675973400000|2023-02-09 20:10:00|12121.4|12119.9|12120.5|12119.6|12122.5|12121|12119.9|12118.4|354
1675973700000|2023-02-09 20:15:00|12120.3|12119.4|12120|12118.5|12121.4|12120|12118.9|12117.7|316
1675974000000|2023-02-09 20:20:00|12120.1|12118.6|12117.2|12115.7|12120.8|12119.3|12116.4|12114.9|336
1675974300000|2023-02-09 20:25:00|12117.5|12116|12116.7|12115.2|12118.1|12116.6|12115.5|12114.4|321
1675974600000|2023-02-09 20:30:00|12116.6|12115.1|12113.1|12111.6|12116.8|12115.3|12112.9|12111.4|350
1675974900000|2023-02-09 20:35:00|12113|12111.5|12115.9|12114.4|12117.8|12116.3|12112|12110.5|393
1675975200000|2023-02-09 20:40:00|12116.4|12114.9|12114.8|12113.3|12117|12115.5|12114.4|12112.9|313
1675975500000|2023-02-09 20:45:00|12115|12113.5|12115|12113.5|12116|12114.5|12114.3|12113.3|265
1675975800000|2023-02-09 20:50:00|12115.2|12113.7|12118.4|12116.9|12120.9|12119.6|12115.2|12113.7|391
1675976100000|2023-02-09 20:55:00|12118.3|12116.8|12117.3|12115.8|12118.3|12116.8|12115.9|12114.4|402
1675976400000|2023-02-09 21:00:00|12117.2|12115.7|12114.9|12113.4|12118.7|12117.2|12114.8|12113.3|225
1675976700000|2023-02-09 21:05:00|12115|12113.5|12114.6|12113.1|12115.5|12114|12112.9|12111.4|204
1675977000000|2023-02-09 21:10:00|12114.5|12113|12115.1|12113.6|12115.2|12113.7|12113.7|12112|261
1675977300000|2023-02-09 21:15:00|12115.2|12113.7|12112.8|12111.9|12117.2|12115.9|12112.3|12111.4|293
1675977600000|2023-02-09 21:20:00|12112.7|12111.8|12113.8|12112.3|12114.4|12113.1|12112.2|12111.1|296
1675977900000|2023-02-09 21:25:00|12113.9|12112.4|12115.1|12113.6|12115.1|12114|12113.4|12112.2|188
1675978200000|2023-02-09 21:30:00|12115.2|12113.7|12115|12113.5|12116.9|12115.4|12114.4|12113|146
1675978500000|2023-02-09 21:35:00|12114.8|12113.3|12118.1|12116.6|12118.2|12116.7|12114.8|12113.3|250
1675978800000|2023-02-09 21:40:00|12118|12116.5|12118.2|12116.7|12118.8|12117.3|12117.5|12116|142
1675979100000|2023-02-09 21:45:00|12118.3|12116.8|12118.7|12117.2|12120.3|12118.2|12117.9|12116.4|111
1675979400000|2023-02-09 21:50:00|12118.8|12117.3|12119|12117.5|12119.6|12118|12118.3|12116.2|123
1675979700000|2023-02-09 21:55:00|12119.5|12117.1|12124.2|12119.3|12124.2|12120.1|12118.7|12116.1|185
1675980000000|2023-02-09 22:00:00|12124.5|12119.2|12133.2|12122.2|12135.8|12124.8|12124.4|12116|59
1675980300000|2023-02-09 22:05:00|12134|12123|12128.9|12117.9|12134|12123|12125.8|12114.8|108
1675980600000|2023-02-09 22:10:00|12128.8|12117.8|12129|12118|12129.6|12118.6|12128.7|12117.7|446
1675980900000|2023-02-09 22:15:00|12128.9|12117.9|12128.5|12117.5|12129.4|12118.4|12128.3|12117.3|517
1675981200000|2023-02-09 22:20:00|12128.4|12117.4|12128.2|12117.2|12128.5|12117.5|12127.1|12116.1|459
1675981500000|2023-02-09 22:25:00|12128.1|12117.1|12128.1|12117.1|12128.4|12117.4|12127.4|12116.4|505
1675981800000|2023-02-09 22:30:00|12128|12117|12122.7|12115.7|12128.1|12117.8|12121.3|12114.4|663
1675982100000|2023-02-09 22:35:00|12122.6|12115.6|12127.2|12118.7|12129.1|12119|12120.5|12114.7|405
1675982400000|2023-02-09 22:40:00|12127.1|12118.6|12126.2|12118|12127.2|12119.7|12125.2|12117.7|772
1675982700000|2023-02-09 22:45:00|12126.5|12118.5|12126.1|12117.6|12129|12118.9|12124.7|12116.6|314
1675983000000|2023-02-09 22:50:00|12126.4|12117.4|12128.3|12117.3|12129.1|12118.1|12126.3|12116.5|120
1675983300000|2023-02-09 22:55:00|12128.2|12117.2|12126.4|12117|12129|12118|12126.1|12116.2|169
1675983600000|2023-02-09 23:00:00|12128.7|12117.7|12120.3|12118.8|12128.7|12119.7|12120.2|12113.8|345
1675983900000|2023-02-09 23:05:00|12120.9|12117.6|12120.3|12117.7|12121.2|12118.9|12119.5|12116.6|366
1675984200000|2023-02-09 23:10:00|12120.7|12118|12119.4|12117|12122.2|12119.7|12118.9|12116.3|319
1675984500000|2023-02-09 23:15:00|12119.7|12116.7|12120|12117.6|12121.2|12118.9|12119.1|12116.7|563
1675984800000|2023-02-09 23:20:00|12119.2|12117.7|12120.6|12118.4|12121.4|12119.6|12119|12117.2|442
1675985100000|2023-02-09 23:25:00|12120.2|12118.5|12121.4|12119.9|12122.2|12120.4|12120|12118.2|327
1675985400000|2023-02-09 23:30:00|12121.3|12119.8|12118.4|12116.9|12122|12120.5|12118.2|12116.6|486
1675985700000|2023-02-09 23:35:00|12118.3|12116.8|12118.8|12117.3|12119.3|12117.7|12117.1|12115.3|406
1675986000000|2023-02-09 23:40:00|12118.9|12117.4|12119.7|12118.2|12120|12118.5|12118.5|12116.7|431
1675986300000|2023-02-09 23:45:00|12119.8|12118.3|12118.6|12117.1|12119.8|12118.3|12118.2|12116.5|413
1675986600000|2023-02-09 23:50:00|12118.5|12117|12116.1|12114.6|12118.9|12117.1|12115.7|12113.7|459
1675986900000|2023-02-09 23:55:00|12116|12114.5|12116.5|12115|12116.9|12115|12115.8|12114|179
1675987200000|2023-02-10 00:00:00|12117.6|12116.1|12112.2|12111.3|12118|12116.5|12112|12110.7|313
1675987500000|2023-02-10 00:05:00|12112.3|12111.4|12112.9|12111.4|12113.8|12112.3|12112|12110.7|245
1675987800000|2023-02-10 00:10:00|12113|12111.5|12114.1|12112.6|12114.4|12112.7|12112|12110.8|180
1675988100000|2023-02-10 00:15:00|12114.2|12112.7|12109.9|12108.4|12114.2|12112.7|12109.4|12107.9|269
1675988400000|2023-02-10 00:20:00|12109.8|12108.3|12109.1|12107.6|12109.9|12108.4|12107.5|12106.3|266
1675988700000|2023-02-10 00:25:00|12109.2|12107.7|12109|12107.5|12110.2|12108.5|12107.8|12106.1|329
1675989000000|2023-02-10 00:30:00|12109.2|12107.7|12111.2|12109.7|12113.2|12111.7|12109|12107.5|462
1675989300000|2023-02-10 00:35:00|12111.1|12109.6|12109.8|12108.3|12111.7|12110.2|12109.5|12108|298
1675989600000|2023-02-10 00:40:00|12109.9|12108.4|12109.9|12108.4|12111.3|12109.5|12109|12107.5|234
1675989900000|2023-02-10 00:45:00|12110|12108.5|12112|12110.5|12112|12110.5|12109|12107.5|232
1675990200000|2023-02-10 00:50:00|12111.9|12110.4|12114|12112.5|12114|12112.5|12110.9|12109.3|308
1675990500000|2023-02-10 00:55:00|12114.1|12112.6|12117.1|12115.6|12117.1|12115.6|12112.7|12111.2|297
1675990800000|2023-02-10 01:00:00|12117|12115.5|12113.1|12111.6|12117|12115.5|12111.8|12110.3|366
1675991100000|2023-02-10 01:05:00|12113.2|12111.7|12116.8|12115.3|12117.2|12115.7|12111.9|12110.4|288
1675991400000|2023-02-10 01:10:00|12117.1|12115.6|12116.1|12114.6|12117.4|12115.9|12115.2|12113.7|225
1675991700000|2023-02-10 01:15:00|12116|12114.5|12114.6|12113.1|12116|12114.5|12112.7|12111.4|309
1675992000000|2023-02-10 01:20:00|12114.5|12113|12114.1|12112.6|12115.4|12113.9|12113.7|12112.3|247
1675992300000|2023-02-10 01:25:00|12114|12112.5|12111.9|12110.4|12114.1|12112.6|12110|12108.1|210
1675992600000|2023-02-10 01:30:00|12111.8|12110.3|12105|12103.5|12112.4|12110.9|12104.2|12102.7|397
1675992900000|2023-02-10 01:35:00|12104.9|12103.4|12105.1|12103.6|12107|12105.5|12101.2|12099.7|406
1675993200000|2023-02-10 01:40:00|12105.4|12103.9|12106.4|12104.9|12108.3|12106.8|12104.5|12103|386
1675993500000|2023-02-10 01:45:00|12106.3|12104.8|12110.4|12108.9|12111.5|12110|12106.3|12104.8|376
1675993800000|2023-02-10 01:50:00|12110.5|12109|12110.5|12109|12112.9|12111.4|12109|12107.5|264
1675994100000|2023-02-10 01:55:00|12110.6|12109.1|12110.8|12109.3|12111.3|12109.8|12108.4|12106.9|286
1675994400000|2023-02-10 02:00:00|12110.2|12108.7|12107.8|12106.3|12111.3|12109.8|12107|12105.5|281
1675994700000|2023-02-10 02:05:00|12107.9|12106.4|12102.1|12100.6|12108.7|12107.2|12101.8|12100.1|329
1675995000000|2023-02-10 02:10:00|12102.3|12100.8|12103.8|12102.3|12106.1|12104.7|12102.3|12100.8|340
1675995300000|2023-02-10 02:15:00|12103.7|12102.2|12106|12104.5|12106.1|12104.6|12101.9|12100.4|273
1675995600000|2023-02-10 02:20:00|12105.9|12104.4|12107.3|12105.8|12107.6|12106.1|12103.7|12102.4|373
1675995900000|2023-02-10 02:25:00|12107|12105.5|12105.6|12104.1|12107.6|12106.1|12104.9|12103.5|241
1675996200000|2023-02-10 02:30:00|12105.5|12104|12107.6|12106.1|12108.2|12106.7|12105.1|12103.6|320
1675996500000|2023-02-10 02:35:00|12107.7|12106.2|12106|12104.5|12108|12106.5|12105.7|12104.2|275
1675996800000|2023-02-10 02:40:00|12105.9|12104.4|12105.9|12104.4|12106|12104.5|12104.6|12103|190
1675997100000|2023-02-10 02:45:00|12105.7|12104.2|12104.8|12103.3|12106.4|12104.9|12104.7|12103.2|242
1675997400000|2023-02-10 02:50:00|12105|12103.5|12101.2|12099.7|12105.7|12104.2|12101|12099.6|281
1675997700000|2023-02-10 02:55:00|12100.9|12099.4|12095.2|12093.7|12102|12100.8|12094.5|12093.2|341
1675998000000|2023-02-10 03:00:00|12094.8|12093.3|12093.8|12092.3|12096.3|12094.8|12091.8|12090.3|423
1675998300000|2023-02-10 03:05:00|12093.9|12092.4|12095.7|12094.2|12096.8|12095.3|12092.8|12091.3|316
1675998600000|2023-02-10 03:10:00|12095.9|12094.4|12097.4|12095.9|12097.5|12096|12095.5|12094.2|297
1675998900000|2023-02-10 03:15:00|12097.3|12095.8|12096.6|12095.1|12098.8|12097.3|12096.6|12095.1|276
1675999200000|2023-02-10 03:20:00|12096.5|12095|12098|12096.5|12098.1|12096.6|12094.7|12093.2|299
1675999500000|2023-02-10 03:25:00|12097.9|12096.4|12093.3|12091.8|12098|12096.5|12092.6|12091.3|352
1675999800000|2023-02-10 03:30:00|12093.2|12091.7|12093.1|12091.6|12093.9|12092.4|12091.4|12089.9|349
1676000100000|2023-02-10 03:35:00|12093|12091.5|12092.3|12090.8|12093.9|12092.4|12091.5|12090.3|257
1676000400000|2023-02-10 03:40:00|12092.4|12090.9|12094.5|12093|12095.3|12093.6|12091.9|12090.2|261
1676000700000|2023-02-10 03:45:00|12094.6|12093.1|12094.7|12093.2|12095.2|12093.7|12093.7|12092.2|217
1676001000000|2023-02-10 03:50:00|12094.8|12093.3|12096.2|12094.7|12097.2|12095.7|12094|12092.6|304
1676001300000|2023-02-10 03:55:00|12096.3|12094.8|12092.6|12091.1|12096.3|12094.8|12090.5|12089.2|312
1676001600000|2023-02-10 04:00:00|12092.5|12091|12092.6|12091.1|12093|12091.5|12090.2|12088.9|260
1676001900000|2023-02-10 04:05:00|12092.7|12091.2|12092.7|12091.2|12093.1|12091.6|12091.7|12090.5|194
1676002200000|2023-02-10 04:10:00|12092.8|12091.3|12094.1|12092.6|12094.3|12092.8|12091.3|12090.1|216
1676002500000|2023-02-10 04:15:00|12094.2|12092.7|12094.2|12092.7|12094.7|12093.2|12092.1|12090.6|288
1676002800000|2023-02-10 04:20:00|12094.4|12092.9|12097.3|12095.8|12097.3|12095.8|12094|12092.7|313
1676003100000|2023-02-10 04:25:00|12097.4|12095.9|12095.4|12093.9|12098.6|12097.1|12095.3|12093.8|364
1676003400000|2023-02-10 04:30:00|12095.2|12093.7|12095.3|12093.8|12096|12094.5|12094.4|12092.9|285
1676003700000|2023-02-10 04:35:00|12095.2|12093.7|12095.8|12094.3|12096.4|12094.8|12095.1|12093.6|230
1676004000000|2023-02-10 04:40:00|12095.7|12094.2|12096.1|12094.6|12097.2|12096.2|12094.9|12093.7|311
1676004300000|2023-02-10 04:45:00|12096.2|12094.7|12095.2|12093.7|12096.5|12095|12094.4|12092.9|341
1676004600000|2023-02-10 04:50:00|12095.3|12093.8|12092|12090.5|12095.6|12094.1|12091.6|12090.2|340
1676004900000|2023-02-10 04:55:00|12092.1|12090.6|12094|12092.5|12094.7|12093.4|12091.8|12090.3|355
1676005200000|2023-02-10 05:00:00|12093.9|12092.4|12098|12096.5|12098.7|12097.2|12093.5|12092|396
1676005500000|2023-02-10 05:05:00|12098.1|12096.6|12098.5|12097|12099.9|12098.4|12097.9|12096.4|347
1676005800000|2023-02-10 05:10:00|12098.6|12097.1|12097.5|12096|12098.9|12097.4|12097|12095.5|240
1676006100000|2023-02-10 05:15:00|12097.6|12096.1|12096.8|12095.3|12098.2|12096.7|12095|12093.5|313
1676006400000|2023-02-10 05:20:00|12096.7|12095.2|12097.5|12096|12100.4|12098.9|12096.7|12095.2|413
1676006700000|2023-02-10 05:25:00|12097.6|12096.1|12096.6|12095.1|12098.1|12096.6|12094|12092.5|288
1676007000000|2023-02-10 05:30:00|12096.4|12094.9|12097.2|12095.7|12098|12096.5|12095.2|12093.7|346
1676007300000|2023-02-10 05:35:00|12097.1|12095.6|12097.5|12096|12097.5|12096|12095.9|12094.4|311
1676007600000|2023-02-10 05:40:00|12097.4|12095.9|12100|12098.5|12100.9|12099.5|12097.4|12095.9|269
1676007900000|2023-02-10 05:45:00|12099.7|12098.8|12100.7|12099.2|12100.9|12099.7|12099.4|12097.9|301
1676008200000|2023-02-10 05:50:00|12100.8|12099.3|12103.7|12102.2|12105.4|12103.9|12099.9|12098.4|337
1676008500000|2023-02-10 05:55:00|12103.8|12102.3|12102.1|12100.6|12104.9|12103.4|12102|12100.5|283
1676008800000|2023-02-10 06:00:00|12102|12100.5|12107.7|12106.8|12108.1|12106.8|12101|12099.5|379
1676009100000|2023-02-10 06:05:00|12107.6|12106.7|12109|12107.5|12111.1|12109.9|12106|12104.5|412
1676009400000|2023-02-10 06:10:00|12108.9|12107.4|12109.1|12107.6|12109.2|12107.7|12107.1|12105.6|314
1676009700000|2023-02-10 06:15:00|12109.2|12107.7|12106.6|12105.1|12110.8|12109.3|12105.8|12104.3|330
1676010000000|2023-02-10 06:20:00|12106.7|12105.2|12105.8|12104.3|12107.4|12105.9|12105|12103.6|367
1676010300000|2023-02-10 06:25:00|12105.7|12104.2|12107.2|12105.7|12107.9|12106.4|12105.7|12104.2|372
1676010600000|2023-02-10 06:30:00|12107|12105.5|12104|12102.5|12107.1|12105.6|12103.3|12101.8|330
1676010900000|2023-02-10 06:35:00|12103.9|12102.4|12106.2|12104.7|12106.4|12104.9|12102.8|12101.3|273
1676011200000|2023-02-10 06:40:00|12106.3|12104.8|12104.8|12103.3|12106.6|12105.1|12103.4|12101.9|299
1676011500000|2023-02-10 06:45:00|12104.6|12103.1|12107|12105.5|12107.9|12106.4|12102.9|12101.4|324
1676011800000|2023-02-10 06:50:00|12107.1|12105.6|12106.1|12104.6|12107.3|12105.8|12104.9|12103.4|291
1676012100000|2023-02-10 06:55:00|12105.9|12104.4|12109|12103|12109|12106|12103.9|12101.7|306
1676012400000|2023-02-10 07:00:00|12109.1|12102.3|12105.2|12103.7|12110.7|12109.2|12091.4|12088|634
1676012700000|2023-02-10 07:05:00|12105.1|12103.6|12105.8|12104.3|12110.2|12108.7|12103.4|12101.9|575
1676013000000|2023-02-10 07:10:00|12105.6|12104.1|12098.2|12096.7|12106.3|12104.8|12096.9|12095.4|490
1676013300000|2023-02-10 07:15:00|12098.3|12096.8|12109.7|12108.2|12114|12111.6|12094.5|12093|793
1676013600000|2023-02-10 07:20:00|12110|12108.5|12103|12101.5|12116.3|12114.8|12101.4|12099.9|922
1676013900000|2023-02-10 07:25:00|12102.8|12101.3|12099.6|12098.1|12105.1|12103.6|12098.9|12097.4|702
1676014200000|2023-02-10 07:30:00|12099.7|12098.2|12098.6|12097.1|12101|12099.5|12093.3|12091.8|676
1676014500000|2023-02-10 07:35:00|12098.4|12096.9|12103.4|12101.9|12104.1|12102.6|12093.9|12092.4|555
1676014800000|2023-02-10 07:40:00|12103.3|12101.8|12108|12106.5|12109.2|12107.7|12103.2|12101.7|576
1676015100000|2023-02-10 07:45:00|12108.3|12106.8|12116.1|12114.6|12118|12116.5|12107.1|12105.6|689
1676015400000|2023-02-10 07:50:00|12116.2|12114.7|12119.3|12117.8|12120.9|12119.4|12112.9|12111.4|645
1676015700000|2023-02-10 07:55:00|12120|12118.5|12121.2|12119.7|12123.6|12122.1|12116.7|12115.2|527
1676016000000|2023-02-10 08:00:00|12121.1|12119.6|12130.3|12128.8|12133.3|12131.8|12115.9|12114.4|828
1676016300000|2023-02-10 08:05:00|12130.4|12128.9|12130.2|12128.7|12140.3|12138.8|12129.1|12127.6|760
1676016600000|2023-02-10 08:10:00|12130.3|12128.8|12125|12123.5|12130.7|12129.2|12119.3|12117.8|681
1676016900000|2023-02-10 08:15:00|12124.8|12123.3|12116.9|12115.4|12127.9|12126.4|12114.7|12113.3|625
1676017200000|2023-02-10 08:20:00|12117|12115.5|12113.1|12111.6|12118.5|12117|12108.9|12107.4|657
1676017500000|2023-02-10 08:25:00|12113.2|12111.7|12114.7|12113.2|12120.7|12119.2|12112.7|12111.2|606
1676017800000|2023-02-10 08:30:00|12114.8|12113.3|12108.9|12107.4|12117.2|12115.9|12107.6|12106.1|662
1676018100000|2023-02-10 08:35:00|12109|12107.5|12104.6|12103.1|12115.3|12113.8|12103.3|12101.8|730
1676018400000|2023-02-10 08:40:00|12104.7|12103.2|12111|12109.5|12112.8|12111.3|12103.9|12102.4|578
1676018700000|2023-02-10 08:45:00|12111.1|12109.6|12124.4|12122.9|12125.2|12123.7|12110.2|12108.7|522
1676019000000|2023-02-10 08:50:00|12124.5|12123|12135.3|12134.4|12135.3|12134.4|12122.4|12120.9|599
1676019300000|2023-02-10 08:55:00|12135.2|12134.3|12132.1|12130.6|12136.3|12135|12128|12126.8|614
1676019600000|2023-02-10 09:00:00|12131.9|12130.4|12133.5|12132|12139.4|12137.9|12129.4|12128.4|574
1676019900000|2023-02-10 09:05:00|12133.6|12132.1|12135.9|12134.4|12138|12136.5|12133|12131.5|482
1676020200000|2023-02-10 09:10:00|12136|12134.5|12127.1|12126.2|12138.9|12137.5|12125|12123.5|564
1676020500000|2023-02-10 09:15:00|12127.3|12125.8|12110|12108.5|12127.4|12125.9|12104.3|12102.8|822
1676020800000|2023-02-10 09:20:00|12109.9|12108.4|12120.5|12119|12125.2|12123.7|12109.9|12108.4|905
1676021100000|2023-02-10 09:25:00|12120.4|12118.9|12114.4|12112.9|12121.1|12119.6|12112|12110.5|714
1676021400000|2023-02-10 09:30:00|12114.2|12112.7|12110.4|12108.9|12116|12114.5|12108.9|12107.4|579
1676021700000|2023-02-10 09:35:00|12110.6|12109.1|12115.1|12113.6|12116.2|12114.7|12107.6|12106.1|500
1676022000000|2023-02-10 09:40:00|12115.3|12113.8|12112.2|12110.7|12121.3|12119.8|12112|12110.5|583
1676022300000|2023-02-10 09:45:00|12112.4|12110.9|12104.8|12103.3|12118.1|12116.6|12102.9|12101.4|612
1676022600000|2023-02-10 09:50:00|12105.1|12103.6|12105.7|12104.2|12108.2|12106.7|12101.3|12099.8|563
1676022900000|2023-02-10 09:55:00|12105.8|12104.3|12100.8|12099.3|12109.1|12107.6|12097.8|12096.3|621
1676023200000|2023-02-10 10:00:00|12100.7|12099.2|12092.3|12090.8|12101.8|12100.6|12091.9|12090.4|584
1676023500000|2023-02-10 10:05:00|12092.7|12091.2|12086.3|12084.8|12093|12091.5|12083.3|12081.8|573
1676023800000|2023-02-10 10:10:00|12086.2|12084.7|12089.2|12087.7|12091.3|12089.8|12080.8|12079.4|530
1676024100000|2023-02-10 10:15:00|12089.3|12087.8|12085.3|12083.8|12092.2|12090.7|12084.5|12083|416
1676024400000|2023-02-10 10:20:00|12085.2|12083.7|12095.2|12093.7|12099|12098.1|12085|12083.5|474
1676024700000|2023-02-10 10:25:00|12095.1|12093.6|12103.6|12102.1|12104.1|12102.6|12093.1|12091.6|468
1676025000000|2023-02-10 10:30:00|12103.7|12102.2|12095|12093.5|12104.1|12102.6|12094.8|12093.3|509
1676025300000|2023-02-10 10:35:00|12095.1|12093.6|12101.3|12099.8|12104.1|12102.6|12095|12093.5|375
1676025600000|2023-02-10 10:40:00|12101.2|12099.7|12103.4|12101.9|12103.8|12102.9|12100|12098.5|423
1676025900000|2023-02-10 10:45:00|12103.5|12102|12108.8|12107.3|12111.3|12109.8|12102.3|12100.8|428
1676026200000|2023-02-10 10:50:00|12108.9|12107.4|12112.5|12111|12114.7|12113.2|12107.6|12106.4|556
1676026500000|2023-02-10 10:55:00|12112.7|12111.2|12113.6|12112.1|12116.3|12114.9|12109.2|12107.7|454
1676026800000|2023-02-10 11:00:00|12113.7|12112.2|12113.9|12112.4|12119.1|12117.8|12110.9|12109.6|486
1676027100000|2023-02-10 11:05:00|12114|12112.5|12109|12107.5|12117.5|12116.1|12108.6|12107.2|476
1676027400000|2023-02-10 11:10:00|12109.2|12107.7|12109.3|12107.8|12112.4|12110.9|12108.1|12106.6|452
1676027700000|2023-02-10 11:15:00|12109.4|12107.9|12111.7|12110.2|12112.7|12111.2|12108.5|12107|441
1676028000000|2023-02-10 11:20:00|12111.3|12109.8|12104.6|12103.1|12112.7|12111.2|12104.4|12102.9|423
1676028300000|2023-02-10 11:25:00|12104.7|12103.2|12104.9|12103.4|12107.2|12105.6|12102.7|12101.2|468
1676028600000|2023-02-10 11:30:00|12105|12103.5|12106.3|12104.8|12111.2|12109.7|12104.7|12103.2|418
1676028900000|2023-02-10 11:35:00|12106.2|12104.7|12105.2|12103.7|12108|12106.5|12104.7|12103.2|379
1676029200000|2023-02-10 11:40:00|12105.1|12103.6|12105|12103.5|12107.4|12105.9|12102.3|12100.8|410
1676029500000|2023-02-10 11:45:00|12105.2|12103.7|12104|12102.5|12106|12104.5|12101.8|12100.3|440
1676029800000|2023-02-10 11:50:00|12104.1|12102.6|12102.9|12101.4|12108.1|12106.6|12102.1|12100.6|368
1676030100000|2023-02-10 11:55:00|12102.8|12101.3|12109.2|12108.3|12111.4|12109.9|12100.9|12099.4|460
1676030400000|2023-02-10 12:00:00|12109.3|12108.4|12111.2|12109.7|12111.4|12110.1|12106.4|12105.5|458
1676030700000|2023-02-10 12:05:00|12111.1|12109.6|12103.5|12102|12112.8|12111.6|12103.1|12101.9|380
1676031000000|2023-02-10 12:10:00|12103.4|12101.9|12106.3|12104.8|12110.6|12109.1|12103.4|12101.9|326
1676031300000|2023-02-10 12:15:00|12106.2|12104.7|12106.3|12104.8|12107.5|12106.1|12103.3|12101.8|306
1676031600000|2023-02-10 12:20:00|12106.4|12104.9|12107|12105.5|12108.6|12107.1|12104.2|12102.7|397
1676031900000|2023-02-10 12:25:00|12107.1|12105.6|12102.8|12101.3|12107.5|12106|12101.1|12099.9|399
1676032200000|2023-02-10 12:30:00|12103|12101.5|12099.9|12098.4|12106.5|12105|12098|12097.1|406
1676032500000|2023-02-10 12:35:00|12099.6|12098.7|12097.4|12095.9|12101.4|12100.2|12094|12092.6|427
1676032800000|2023-02-10 12:40:00|12097.8|12096.3|12099.2|12097.7|12099.9|12098.4|12096.5|12095|294
1676033100000|2023-02-10 12:45:00|12098.6|12097.1|12095.9|12094.4|12101.6|12100.1|12094.1|12092.7|400
1676033400000|2023-02-10 12:50:00|12095.8|12094.3|12093.6|12092.1|12096.5|12095.1|12092.4|12090.9|372
1676033700000|2023-02-10 12:55:00|12093.7|12092.2|12092.4|12090.9|12094|12092.6|12087.1|12085.6|348
1676034000000|2023-02-10 13:00:00|12092.1|12091.2|12094.1|12092.6|12094.9|12093.4|12090|12088.5|452
1676034300000|2023-02-10 13:05:00|12094|12092.5|12094|12092.5|12096.2|12094.8|12091.6|12090.2|492
1676034600000|2023-02-10 13:10:00|12093.9|12092.4|12100.7|12099.2|12101.5|12100.3|12093.2|12091.7|420
1676034900000|2023-02-10 13:15:00|12100.6|12099.1|12105.1|12103.6|12107.6|12106.4|12100.3|12099|456
1676035200000|2023-02-10 13:20:00|12104.9|12103.4|12101.2|12099.7|12106.2|12104.9|12099.3|12097.8|534
1676035500000|2023-02-10 13:25:00|12101.3|12099.8|12111.3|12109.8|12112.1|12110.9|12101.3|12099.8|475
1676035800000|2023-02-10 13:30:00|12111.2|12109.7|12105.4|12103.9|12112.6|12111.1|12104.7|12103.2|653
1676036100000|2023-02-10 13:35:00|12104.9|12103.4|12105.1|12103.6|12107.1|12105.6|12097.9|12096.4|585
1676036400000|2023-02-10 13:40:00|12103.8|12102.9|12108.2|12106.7|12109|12107.7|12100.1|12098.6|630
1676036700000|2023-02-10 13:45:00|12108.1|12106.6|12117|12115.5|12118.3|12117.1|12105.5|12104.4|610
1676037000000|2023-02-10 13:50:00|12117.1|12115.6|12118|12116.5|12123.1|12121.6|12112.3|12110.8|669
1676037300000|2023-02-10 13:55:00|12118.1|12116.6|12112.8|12111.3|12119.2|12117.8|12112.8|12111.3|551
1676037600000|2023-02-10 14:00:00|12113.2|12111.7|12115.9|12114.4|12119.3|12117.8|12110.1|12108.6|587
1676037900000|2023-02-10 14:05:00|12116|12114.5|12116.9|12115.4|12121.3|12119.8|12113.7|12112.2|594
1676038200000|2023-02-10 14:10:00|12117|12115.5|12116.2|12114.7|12117.4|12115.9|12111|12109.5|608
1676038500000|2023-02-10 14:15:00|12115.9|12114.4|12115|12113.5|12117.1|12115.6|12110.3|12108.8|547
1676038800000|2023-02-10 14:20:00|12115.1|12113.6|12114.9|12113.4|12117.1|12115.6|12111.2|12109.7|424
1676039100000|2023-02-10 14:25:00|12115|12113.5|12116|12114.5|12117.4|12115.9|12113.4|12112.1|543
1676039400000|2023-02-10 14:30:00|12116.5|12115|12116.2|12114.7|12117.4|12116.1|12110.9|12109.4|768
1676039700000|2023-02-10 14:35:00|12116|12114.5|12112.8|12111.3|12119.4|12117.9|12111.3|12109.8|538
1676040000000|2023-02-10 14:40:00|12112.9|12111.4|12112.3|12110.8|12113.6|12112.1|12107|12105.5|523
1676040300000|2023-02-10 14:45:00|12112.1|12110.6|12129.1|12127.6|12131.2|12129.7|12112.1|12110.6|636
1676040600000|2023-02-10 14:50:00|12129|12127.5|12117.3|12115.8|12129.9|12128.4|12115.8|12114.5|609
1676040900000|2023-02-10 14:55:00|12117.4|12115.9|12116|12108.3|12117.7|12116.4|12111.1|12108.3|594
1676041200000|2023-02-10 15:00:00|12115.9|12108|12099.9|12098.4|12115.9|12108|12088|12086.5|915
1676041500000|2023-02-10 15:05:00|12099.8|12098.3|12109.1|12107.6|12111.2|12109.7|12096.4|12094.9|772
1676041800000|2023-02-10 15:10:00|12109.2|12107.7|12115.5|12114|12120.2|12118.7|12108.5|12107|711
1676042100000|2023-02-10 15:15:00|12115.2|12113.7|12116.1|12114.6|12122.5|12121|12109.6|12108.4|732
1676042400000|2023-02-10 15:20:00|12116.2|12114.7|12114.2|12112.7|12119.7|12118.2|12111.9|12110.4|675
1676042700000|2023-02-10 15:25:00|12114.3|12112.8|12107.4|12106.5|12118.1|12116.6|12102.8|12101.3|582
1676043000000|2023-02-10 15:30:00|12107.6|12106.1|12109.2|12107.7|12113.5|12112.2|12104.6|12103.4|694
1676043300000|2023-02-10 15:35:00|12109.1|12107.6|12106.5|12105|12113|12111.5|12103.4|12101.9|593
1676043600000|2023-02-10 15:40:00|12106.4|12104.9|12094.4|12092.9|12106.4|12104.9|12093.6|12092.3|632
1676043900000|2023-02-10 15:45:00|12094.2|12092.7|12073.7|12072.8|12094.3|12092.8|12073.7|12072.4|551
1676044200000|2023-02-10 15:50:00|12073.6|12072.7|12076.1|12074.6|12080.3|12078.8|12071|12070.1|593
1676044500000|2023-02-10 15:55:00|12076.2|12074.7|12076.8|12075.3|12077.9|12076.6|12070.2|12069.1|540
1676044800000|2023-02-10 16:00:00|12076.7|12075.2|12083.2|12081.7|12083.9|12082.4|12074.4|12073.2|546
1676045100000|2023-02-10 16:05:00|12083.3|12081.8|12086.1|12084.6|12088.9|12087.4|12079.8|12078.3|475
1676045400000|2023-02-10 16:10:00|12086|12084.5|12077.7|12076.2|12086.9|12085.4|12073.7|12072.2|439
1676045700000|2023-02-10 16:15:00|12077.4|12075.9|12073.1|12071.6|12080.1|12078.6|12071.5|12070.5|474
1676046000000|2023-02-10 16:20:00|12072.7|12071.8|12076.2|12074.7|12078|12076.5|12071.4|12070.1|499
1676046300000|2023-02-10 16:25:00|12076.1|12074.6|12069.3|12067.8|12076.1|12074.6|12069.3|12067.8|426
1676046600000|2023-02-10 16:30:00|12069.1|12067.6|12072.8|12071.9|12074.4|12072.9|12069.1|12067.6|584
1676046900000|2023-02-10 16:35:00|12072.7|12071.8|12071.1|12069.6|12076.5|12075|12070.6|12069.1|534
1676047200000|2023-02-10 16:40:00|12071|12069.5|12067.4|12065.9|12072.1|12070.6|12065.8|12064.4|449
1676047500000|2023-02-10 16:45:00|12067.6|12066.1|12064.5|12063|12070.1|12069.2|12062|12060.5|393
1676047800000|2023-02-10 16:50:00|12064.4|12062.9|12065|12063.5|12066.3|12064.8|12060.7|12059.2|478
1676048100000|2023-02-10 16:55:00|12065.1|12063.6|12060.1|12058.6|12067.4|12065.9|12059.8|12058.6|439
1676048400000|2023-02-10 17:00:00|12060|12058.5|12062.1|12060.6|12066.2|12064.7|12059.7|12058.2|424
1676048700000|2023-02-10 17:05:00|12062.2|12060.7|12064.1|12062.6|12066.3|12064.8|12062.1|12060.6|310
1676049000000|2023-02-10 17:10:00|12064|12062.5|12057.2|12055.7|12064.8|12063.6|12053.5|12052.3|395
1676049300000|2023-02-10 17:15:00|12057.1|12055.6|12059.2|12057.7|12059.9|12058.4|12054.5|12053.4|413
1676049600000|2023-02-10 17:20:00|12059|12057.5|12060.2|12058.7|12061.6|12060.7|12057.9|12056.7|335
1676049900000|2023-02-10 17:25:00|12060.1|12058.6|12058.3|12056.8|12061.9|12060.4|12055.8|12054.4|317
1676050200000|2023-02-10 17:30:00|12057.9|12057|12056.1|12054.6|12064.9|12063.4|12054.8|12053.5|486
1676050500000|2023-02-10 17:35:00|12056.2|12054.7|12053.2|12051.7|12058|12056.7|12052.8|12051.4|364
1676050800000|2023-02-10 17:40:00|12053.3|12051.8|12052|12050.5|12053.3|12051.8|12050.8|12049.5|291
1676051100000|2023-02-10 17:45:00|12052.6|12051.1|12052|12050.5|12055.6|12054.7|12051.8|12050.3|339
1676051400000|2023-02-10 17:50:00|12052.1|12050.6|12054.1|12052.6|12054.2|12052.7|12049.9|12049|343
1676051700000|2023-02-10 17:55:00|12054|12052.5|12049.8|12048.3|12055.5|12054|12049.3|12047.9|404
1676052000000|2023-02-10 18:00:00|12049.7|12048.2|12056.2|12054.7|12056.2|12054.9|12049.7|12048.2|370
1676052300000|2023-02-10 18:05:00|12056.3|12054.8|12057.2|12055.7|12058.8|12057.7|12054.6|12053.2|352
1676052600000|2023-02-10 18:10:00|12057.4|12055.9|12059.2|12057.7|12060.4|12058.9|12056.4|12054.9|357
1676052900000|2023-02-10 18:15:00|12059.5|12058.6|12060.3|12058.8|12062.2|12060.9|12058.8|12057.4|274
1676053200000|2023-02-10 18:20:00|12060.1|12058.6|12056.4|12054.9|12060.3|12059|12056.3|12054.9|310
1676053500000|2023-02-10 18:25:00|12056.6|12055.1|12057.9|12056.4|12059.6|12058.1|12056.1|12054.6|260
1676053800000|2023-02-10 18:30:00|12058|12056.5|12056.7|12055.2|12058.1|12056.6|12056|12054.5|252
1676054100000|2023-02-10 18:35:00|12056.4|12054.9|12057.9|12056.4|12058.9|12057.4|12056.1|12054.6|253
1676054400000|2023-02-10 18:40:00|12057.7|12056.2|12056.6|12055.1|12058.3|12056.8|12055.4|12053.9|269
1676054700000|2023-02-10 18:45:00|12056.5|12055|12062|12060.5|12062.9|12061.6|12055.4|12053.9|288
1676055000000|2023-02-10 18:50:00|12062.5|12061|12058.6|12057.1|12064.2|12062.7|12057.9|12056.5|252
1676055300000|2023-02-10 18:55:00|12058.4|12056.9|12054.1|12052.6|12058.4|12056.9|12053.8|12052.6|231
1676055600000|2023-02-10 19:00:00|12054.2|12052.7|12050.7|12049.2|12054.5|12053.6|12049.7|12048.2|313
1676055900000|2023-02-10 19:05:00|12050.8|12049.3|12050.6|12049.1|12052.1|12050.8|12049.4|12048.4|304
1676056200000|2023-02-10 19:10:00|12050.4|12048.9|12053.7|12052.2|12054.1|12052.8|12050.4|12048.9|298
1676056500000|2023-02-10 19:15:00|12053.9|12052.4|12054.1|12052.6|12055.5|12054.2|12052.9|12051.8|276
1676056800000|2023-02-10 19:20:00|12054|12052.5|12056.1|12054.6|12056.2|12054.7|12053.8|12052.3|279
1676057100000|2023-02-10 19:25:00|12056|12054.5|12054.6|12053.7|12056.2|12054.7|12053.3|12052.1|308
1676057400000|2023-02-10 19:30:00|12054.5|12053.6|12054.1|12052.6|12055.1|12053.9|12052.6|12051.5|307
1676057700000|2023-02-10 19:35:00|12054|12052.5|12052.3|12050.8|12054.3|12053.1|12050.7|12049.4|309
1676058000000|2023-02-10 19:40:00|12052.2|12050.7|12051.8|12050.3|12053.2|12052|12050|12048.6|306
1676058300000|2023-02-10 19:45:00|12051.7|12050.2|12049.8|12048.9|12051.9|12050.4|12049.2|12048|251
1676058600000|2023-02-10 19:50:00|12049.7|12048.8|12051.1|12049.6|12051.9|12050.4|12047.9|12046.6|322
1676058900000|2023-02-10 19:55:00|12051|12049.5|12049.7|12048.8|12052.1|12050.7|12048.5|12047.4|359
1676059200000|2023-02-10 20:00:00|12049.8|12048.9|12048.9|12047.4|12050.5|12049|12047.9|12046.4|324
1676059500000|2023-02-10 20:05:00|12049|12047.5|12049.1|12047.6|12050.2|12048.9|12048.4|12047.1|238
1676059800000|2023-02-10 20:10:00|12049|12047.5|12049.6|12048.1|12050.1|12049.1|12048.8|12047.3|270
1676060100000|2023-02-10 20:15:00|12049.5|12048.7|12052.9|12051.4|12053.2|12051.7|12049.1|12047.9|336
1676060400000|2023-02-10 20:20:00|12052.8|12051.3|12052.7|12051.2|12053.1|12051.6|12051.3|12049.8|240
1676060700000|2023-02-10 20:25:00|12052.6|12051.1|12055.2|12053.7|12055.3|12053.8|12052.4|12051.1|200
1676061000000|2023-02-10 20:30:00|12055.3|12053.8|12054.1|12052.6|12055.9|12054.4|12052.4|12050.9|291
1676061300000|2023-02-10 20:35:00|12054.2|12052.7|12057.4|12055.9|12057.7|12056.2|12053.3|12051.8|303
1676061600000|2023-02-10 20:40:00|12057.3|12055.8|12057.5|12056|12058.1|12056.6|12056.1|12054.8|269
1676061900000|2023-02-10 20:45:00|12057.4|12055.9|12058.6|12057.1|12058.9|12057.6|12056.9|12055.4|307
1676062200000|2023-02-10 20:50:00|12057.5|12056|12056.1|12054.6|12058.2|12056.7|12055.6|12054.1|454
1676062500000|2023-02-10 20:55:00|12056|12054.5|12055.1|12053.6|12057.6|12056.1|12055.1|12053.6|317
1676062800000|2023-02-10 21:00:00|12054.7|12053.8|12053.2|12051.7|12056.3|12055|12052.3|12051.1|325
1676063100000|2023-02-10 21:05:00|12052.9|12051.4|12057.2|12055.7|12057.6|12056.1|12052.7|12051.2|468
1676063400000|2023-02-10 21:10:00|12057.1|12055.6|12058.4|12056.9|12059.7|12058.2|12056.8|12055.3|296
1676063700000|2023-02-10 21:15:00|12058.3|12056.8|12057.8|12056.3|12061.2|12059.7|12057.6|12056.1|509
1676064000000|2023-02-10 21:20:00|12057.9|12056.4|12055.7|12054.2|12058.1|12056.9|12055.2|12053.7|185
1676064300000|2023-02-10 21:25:00|12055.9|12054.4|12056.3|12054.8|12057.8|12056.3|12055.6|12054.1|328
1676064600000|2023-02-10 21:30:00|12056.2|12054.7|12057.5|12056|12057.9|12056.4|12056|12054.5|368
1676064900000|2023-02-10 21:35:00|12057.4|12055.9|12054.7|12053.2|12058.3|12056.8|12054|12052.5|423
1676065200000|2023-02-10 21:40:00|12054.8|12053.3|12057|12055.5|12057.1|12055.6|12054.4|12052.9|234
1676065500000|2023-02-10 21:45:00|12057.1|12055.6|12058.7|12057.2|12059.7|12058.2|12057|12055.5|307
1676065800000|2023-02-10 21:50:00|12059.1|12057.6|12059.4|12057.9|12060.8|12059.3|12058.3|12056.8|269
1676066100000|2023-02-10 21:55:00|12059.5|12058|12062.7|12052.2|12065.5|12059.8|12056.4|12051.1|407
1676235600000|2023-02-12 21:00:00|12067.9|12046.9|12071.2|12050.2|12071.2|12050.2|12067.9|12046.9|2
1676235900000|2023-02-12 21:05:00|12068.6|12047.6|12071.2|12050.2|12071.2|12050.2|12068.6|12047.6|2
1676236200000|2023-02-12 21:10:00|12068.7|12047.9|12068.7|12049.7|12068.7|12049.7|12068.7|12047.9|5
1676236500000|2023-02-12 21:15:00|12071.4|12050.4|12074.1|12053.9|12078.2|12057.2|12071.4|12050.4|5
1676236800000|2023-02-12 21:20:00|12075.8|12054.8|12079.4|12058.4|12079.7|12058.7|12075.8|12054.8|7
1676237100000|2023-02-12 21:25:00|12080.7|12059.7|12081.3|12060.3|12081.3|12060.3|12080.7|12059.7|2
1676237400000|2023-02-12 21:30:00|12080.6|12061.5|12082.3|12061.7|12082.3|12061.7|12080.6|12061.5|2
1676238000000|2023-02-12 21:40:00|12080.7|12062.8|12081|12063.3|12081|12063.3|12080.2|12062.8|3
1676238600000|2023-02-12 21:50:00|12080.6|12061.5|12079.8|12063|12080.6|12063.3|12079.6|12060.8|7
1676238900000|2023-02-12 21:55:00|12080|12063.3|12080|12063.3|12080|12063.3|12080|12063.3|1
1676239200000|2023-02-12 22:00:00|12078.3|12060.1|12074|12055.9|12078.3|12060.9|12074|12055|32
1676239500000|2023-02-12 22:05:00|12077.5|12060|12074|12055.3|12077.5|12060|12072.6|12055.3|49
1676239800000|2023-02-12 22:10:00|12072.7|12055.5|12067.2|12053.4|12074|12055.6|12064.5|12051.8|55
1676240100000|2023-02-12 22:15:00|12067.6|12053.7|12067.1|12052.5|12068.5|12054.2|12064.4|12051.2|48
1676240400000|2023-02-12 22:20:00|12064.4|12053|12064.4|12053.1|12067.1|12053.1|12064.4|12053|17
1676240700000|2023-02-12 22:25:00|12067.1|12055.6|12062.8|12055.7|12067.1|12055.7|12061.9|12055.6|12
1676241000000|2023-02-12 22:30:00|12065.4|12054.4|12061.9|12055.7|12065.4|12055.7|12061.9|12054.4|32
1676241300000|2023-02-12 22:35:00|12064.4|12055.8|12063.9|12055.2|12064.7|12055.8|12061.9|12054.9|34
1676241600000|2023-02-12 22:40:00|12062.8|12055.4|12062|12051|12063.6|12055.7|12060.3|12049.3|115
1676241900000|2023-02-12 22:45:00|12063.2|12052.2|12061.3|12050.3|12063.3|12052.3|12060.3|12049.3|77
1676242200000|2023-02-12 22:50:00|12063.2|12052.2|12060.9|12049.9|12063.2|12052.2|12059.8|12048.8|46
1676242500000|2023-02-12 22:55:00|12059.6|12048.9|12060.9|12049.9|12061.9|12050.9|12059.6|12048.7|55
1676242800000|2023-02-12 23:00:00|12060.8|12049.8|12052.9|12048.8|12060.9|12054.5|12051.6|12047|308
1676243100000|2023-02-12 23:05:00|12052.8|12048.9|12052.3|12048|12053.3|12049.3|12048.4|12045.5|182
1676243400000|2023-02-12 23:10:00|12052.2|12048.1|12051.1|12047.8|12052.3|12048.7|12050.1|12046.5|163
1676243700000|2023-02-12 23:15:00|12050.8|12047.7|12050.4|12048|12052.5|12049.9|12049.8|12047.2|222
1676244000000|2023-02-12 23:20:00|12049.8|12048.3|12051.4|12048.8|12053.1|12049.9|12049.4|12046.8|243
1676244300000|2023-02-12 23:25:00|12051.3|12048.9|12051.5|12050|12055.1|12051.7|12051.1|12048.1|281
1676244600000|2023-02-12 23:30:00|12051.8|12049.6|12054.4|12052.2|12054.6|12052.6|12050.2|12048.5|219
1676244900000|2023-02-12 23:35:00|12054.3|12052|12054.3|12052.2|12055.7|12053.8|12053.1|12051.1|190
1676245200000|2023-02-12 23:40:00|12054.5|12052.1|12053.3|12051.8|12054.8|12052.9|12050.8|12048.5|204
1676245500000|2023-02-12 23:45:00|12053.4|12051.9|12054|12051.8|12055.7|12053.3|12050.8|12048.7|333
1676245800000|2023-02-12 23:50:00|12053.9|12051.9|12053.4|12051.9|12054.9|12052.9|12053.3|12051.5|169
1676246100000|2023-02-12 23:55:00|12053.5|12052|12052.1|12050.6|12054.3|12052.3|12052|12050.2|259
1676246400000|2023-02-13 00:00:00|12052.3|12050.8|12052.5|12051|12054.2|12052.7|12051|12049.2|267
1676246700000|2023-02-13 00:05:00|12052.6|12051.1|12046.5|12045|12052.6|12051.1|12046.3|12044.8|306
1676247000000|2023-02-13 00:10:00|12046.3|12044.8|12043.3|12041.8|12046.5|12045|12042|12040.7|361
1676247300000|2023-02-13 00:15:00|12043.2|12041.7|12041.5|12040|12043.8|12042.3|12041.3|12039.8|345
1676247600000|2023-02-13 00:20:00|12041.4|12039.9|12043.4|12041.9|12044.9|12043.4|12041.4|12039.9|241
1676247900000|2023-02-13 00:25:00|12043.5|12042|12043.4|12041.9|12044.5|12043|12042|12040.5|343
1676248200000|2023-02-13 00:30:00|12043.6|12042.1|12043.1|12041.6|12045.2|12043.7|12042.7|12041.2|342
1676248500000|2023-02-13 00:35:00|12043.2|12041.7|12043.6|12042.1|12044.5|12043|12042.1|12040.6|348
1676248800000|2023-02-13 00:40:00|12043.8|12042.3|12045.4|12043.9|12046.5|12045|12043.4|12041.9|314
1676249100000|2023-02-13 00:45:00|12045.5|12044|12051.3|12049.8|12051.3|12049.8|12045.1|12043.6|349
1676249400000|2023-02-13 00:50:00|12051.4|12049.9|12047|12045.5|12052.2|12050.7|12045.3|12043.8|369
1676249700000|2023-02-13 00:55:00|12046.7|12045.2|12049.6|12048.1|12049.7|12048.5|12046.3|12044.8|242
1676250000000|2023-02-13 01:00:00|12050.5|12049|12053.4|12051.9|12053.5|12052|12049.3|12047.8|327
1676250300000|2023-02-13 01:05:00|12053.5|12052|12047.5|12046|12053.5|12052|12046.3|12045.2|397
1676250600000|2023-02-13 01:10:00|12047.6|12046.1|12044.6|12043.1|12048.4|12046.9|12042.5|12041|417
1676250900000|2023-02-13 01:15:00|12044.5|12043|12041.9|12040.4|12044.9|12043.3|12040.7|12039.2|369
1676251200000|2023-02-13 01:20:00|12042.2|12040.7|12039.4|12037.9|12043.1|12041.7|12038.9|12037.4|320
1676251500000|2023-02-13 01:25:00|12039.5|12038|12037.6|12036.1|12040.6|12039.1|12037.4|12035.9|318
1676251800000|2023-02-13 01:30:00|12037.2|12035.7|12036.2|12034.7|12037.8|12036.6|12034.5|12033|414
1676252100000|2023-02-13 01:35:00|12036.3|12034.8|12043.1|12041.6|12043.1|12041.6|12036|12034.5|400
1676252400000|2023-02-13 01:40:00|12043.2|12041.7|12046|12044.5|12046.7|12045.2|12042.3|12040.8|440
1676252700000|2023-02-13 01:45:00|12046.1|12044.6|12044.1|12042.6|12047.8|12046.3|12043.3|12041.8|415
1676253000000|2023-02-13 01:50:00|12044|12042.5|12049|12047.5|12049.7|12048.2|12042.2|12040.7|422
1676253300000|2023-02-13 01:55:00|12048.9|12047.4|12048.8|12047.3|12050.7|12049.4|12046.5|12045|367
1676253600000|2023-02-13 02:00:00|12049.4|12047.9|12050.5|12049|12051.6|12050.1|12048.1|12046.6|391
1676253900000|2023-02-13 02:05:00|12050.6|12049.1|12047.2|12045.7|12050.6|12049.1|12045.3|12043.8|376
1676254200000|2023-02-13 02:10:00|12047.3|12045.8|12049.3|12048.4|12050.6|12049.1|12046.3|12044.8|477
1676254500000|2023-02-13 02:15:00|12049.5|12048|12053.2|12051.7|12053.6|12052.1|12049.1|12047.6|397
1676254800000|2023-02-13 02:20:00|12053|12051.5|12050.1|12048.6|12053.3|12051.8|12050|12048.5|406
1676255100000|2023-02-13 02:25:00|12050.2|12048.7|12048.8|12047.3|12051|12049.5|12047.4|12045.9|358
1676255400000|2023-02-13 02:30:00|12048.6|12047.1|12047.4|12045.9|12049.6|12048.1|12047.2|12045.7|366
1676255700000|2023-02-13 02:35:00|12047.5|12046|12042.8|12041.3|12047.6|12046.1|12040.9|12039.4|447
1676256000000|2023-02-13 02:40:00|12042.7|12041.2|12041.6|12040.1|12043.5|12042|12041.4|12039.9|318
1676256300000|2023-02-13 02:45:00|12041.5|12040|12047.4|12045.9|12047.5|12046|12041.2|12039.7|452
1676256600000|2023-02-13 02:50:00|12047.5|12046|12049.5|12048|12050|12048.5|12046.9|12045.4|378
1676256900000|2023-02-13 02:55:00|12049.4|12047.9|12049.2|12047.7|12051.9|12050.4|12048.5|12047|340
1676257200000|2023-02-13 03:00:00|12049.3|12047.8|12048.3|12046.8|12049.6|12048.1|12047.3|12045.8|302
1676257500000|2023-02-13 03:05:00|12048.5|12047|12049.2|12047.7|12049.9|12048.4|12048.2|12046.7|267
1676257800000|2023-02-13 03:10:00|12048.7|12047.2|12047.3|12045.8|12050|12048.5|12046.6|12045.1|356
1676258100000|2023-02-13 03:15:00|12047.4|12045.9|12048.2|12046.7|12048.4|12046.9|12046.2|12044.7|301
1676258400000|2023-02-13 03:20:00|12048.1|12046.6|12049.2|12047.7|12051.5|12050|12047.3|12045.8|319
1676258700000|2023-02-13 03:25:00|12049.1|12047.6|12048.3|12046.8|12049.7|12048.2|12047.9|12046.4|220
1676259000000|2023-02-13 03:30:00|12048.2|12046.7|12050.5|12049|12050.5|12049|12045.9|12044.4|299
1676259300000|2023-02-13 03:35:00|12050.4|12048.9|12050.9|12049.4|12051.3|12050|12049|12048|247
1676259600000|2023-02-13 03:40:00|12051|12049.5|12050.2|12048.7|12052|12050.5|12049.9|12048.4|317
1676259900000|2023-02-13 03:45:00|12050.1|12048.6|12046.6|12045.1|12050.6|12049.1|12046.4|12044.9|292
1676260200000|2023-02-13 03:50:00|12046.4|12044.9|12044.2|12042.7|12046.4|12044.9|12043.1|12041.6|292
1676260500000|2023-02-13 03:55:00|12043.9|12042.4|12042.4|12040.9|12045.6|12044.1|12042.4|12040.9|218
1676260800000|2023-02-13 04:00:00|12042.5|12041|12042.9|12041.4|12043.8|12042.3|12042|12040.5|187
1676261100000|2023-02-13 04:05:00|12043.4|12041.9|12045.6|12044.1|12047.1|12045.6|12042.5|12041|263
1676261400000|2023-02-13 04:10:00|12045.5|12044|12043.9|12042.4|12045.8|12044.3|12042.9|12041.4|294
1676261700000|2023-02-13 04:15:00|12043.8|12042.3|12043.5|12042|12045.2|12043.7|12042.8|12041.3|324
1676262000000|2023-02-13 04:20:00|12043.6|12042.1|12044.3|12042.8|12045.8|12044.3|12042.8|12041.3|243
1676262300000|2023-02-13 04:25:00|12044.4|12042.9|12045.2|12043.7|12045.5|12044|12044|12042.5|211
1676262600000|2023-02-13 04:30:00|12044.9|12043.4|12045.2|12043.7|12046.8|12045.4|12044.5|12043|262
1676262900000|2023-02-13 04:35:00|12044.9|12043.4|12046.3|12044.8|12047.6|12046.1|12044.9|12043.4|252
1676263200000|2023-02-13 04:40:00|12046.4|12044.9|12046.3|12044.8|12046.6|12045.3|12044.9|12043.7|235
1676263500000|2023-02-13 04:45:00|12046.4|12044.9|12047.3|12045.8|12047.5|12046.2|12045.6|12044.1|197
1676263800000|2023-02-13 04:50:00|12047.4|12045.9|12045.6|12044.1|12047.4|12045.9|12045.5|12044|192
1676264100000|2023-02-13 04:55:00|12045.5|12044|12044.7|12043.8|12047.1|12045.7|12043.5|12042.3|256
1676264400000|2023-02-13 05:00:00|12044.5|12043.6|12043.5|12042|12045|12044|12042.1|12040.6|356
1676264700000|2023-02-13 05:05:00|12043.7|12042.2|12045.3|12043.8|12045.4|12044|12043.4|12041.9|213
1676265000000|2023-02-13 05:10:00|12045.2|12043.7|12044.7|12043.2|12046.2|12045|12043.9|12042.4|189
1676265300000|2023-02-13 05:15:00|12044.6|12043.1|12047.3|12045.8|12047.7|12046.2|12044.6|12043.1|230
1676265600000|2023-02-13 05:20:00|12047.6|12046.1|12048.1|12046.6|12050.8|12049.3|12047|12045.5|301
1676265900000|2023-02-13 05:25:00|12048|12046.5|12051.3|12049.8|12051.7|12050.4|12047.6|12046.1|265
1676266200000|2023-02-13 05:30:00|12051.4|12049.9|12044|12042.5|12051.5|12050|12044|12042.5|272
1676266500000|2023-02-13 05:35:00|12043.6|12042.1|12043.3|12041.8|12044.4|12043.1|12043|12041.6|218
1676266800000|2023-02-13 05:40:00|12042.9|12041.4|12046.5|12045|12047.6|12046.1|12042.8|12041.3|353
1676267100000|2023-02-13 05:45:00|12046.4|12044.9|12047.3|12045.8|12048.3|12046.8|12045.8|12044.3|269
1676267400000|2023-02-13 05:50:00|12047.1|12045.6|12047.1|12045.6|12047.8|12046.3|12045.2|12043.7|229
1676267700000|2023-02-13 05:55:00|12047.2|12045.7|12046.1|12044.6|12047.4|12045.9|12044.8|12043.3|241
1676268000000|2023-02-13 06:00:00|12045.9|12044.4|12047.7|12046.8|12049.4|12048.1|12044.4|12042.9|325
1676268300000|2023-02-13 06:05:00|12047.9|12047|12049|12047.5|12049.7|12048.2|12046.9|12045.4|217
1676268600000|2023-02-13 06:10:00|12049.1|12047.6|12048.5|12047|12050.1|12048.6|12046.9|12045.4|285
1676268900000|2023-02-13 06:15:00|12048.4|12046.9|12050.4|12048.9|12051.3|12049.8|12048.3|12046.8|339
1676269200000|2023-02-13 06:20:00|12050.3|12048.8|12053|12051.5|12053.6|12052.1|12049.4|12047.9|307
1676269500000|2023-02-13 06:25:00|12052.9|12051.4|12053.6|12052.7|12054.5|12053.2|12052.7|12051.2|248
1676269800000|2023-02-13 06:30:00|12053.4|12052.5|12059.3|12057.8|12059.4|12057.9|12053.2|12051.7|310
1676270100000|2023-02-13 06:35:00|12059.1|12057.6|12057.3|12055.8|12059.7|12058.2|12057.2|12055.7|298
1676270400000|2023-02-13 06:40:00|12057.2|12055.7|12056.8|12055.3|12060.6|12059.1|12056.2|12054.7|293
1676270700000|2023-02-13 06:45:00|12056.7|12055.2|12058.8|12057.3|12059.3|12058.1|12056.4|12054.9|286
1676271000000|2023-02-13 06:50:00|12058.7|12057.2|12054.4|12052.9|12058.7|12057.2|12054.2|12052.7|291
1676271300000|2023-02-13 06:55:00|12054.3|12052.8|12051.3|12049.8|12055.6|12054.1|12051.1|12049.6|377
1676271600000|2023-02-13 07:00:00|12051.1|12049.6|12052.2|12050.7|12053.1|12051.9|12047.9|12046.7|466
1676271900000|2023-02-13 07:05:00|12052.3|12050.8|12055.9|12054.4|12057.6|12056.1|12050.9|12049.4|497
1676272200000|2023-02-13 07:10:00|12056|12054.5|12056|12054.5|12057.5|12056.4|12052.1|12050.6|522
1676272500000|2023-02-13 07:15:00|12056.1|12054.6|12057.5|12056|12058.5|12057|12056|12054.5|444
1676272800000|2023-02-13 07:20:00|12057.6|12056.1|12062.1|12060.6|12064.4|12062.9|12057.4|12055.9|506
1676273100000|2023-02-13 07:25:00|12062|12060.5|12066.5|12065|12066.5|12065|12062|12060.5|371
1676273400000|2023-02-13 07:30:00|12066.6|12065.1|12062|12060.5|12067.3|12066.1|12059.9|12058.4|452
1676273700000|2023-02-13 07:35:00|12061.9|12060.4|12063.1|12061.6|12067.7|12066.2|12061.1|12059.7|502
1676274000000|2023-02-13 07:40:00|12063.2|12061.7|12060|12058.5|12063.2|12061.9|12058.9|12057.4|430
1676274300000|2023-02-13 07:45:00|12060.1|12058.6|12057.9|12056.4|12061.2|12059.7|12056.1|12054.9|417
1676274600000|2023-02-13 07:50:00|12058|12056.5|12061.4|12059.9|12065.5|12064.1|12057.8|12056.3|404
1676274900000|2023-02-13 07:55:00|12061.3|12059.8|12064.4|12062.9|12064.9|12063.5|12060.5|12059|448
1676275200000|2023-02-13 08:00:00|12064.3|12062.8|12059.1|12057.6|12065.4|12063.9|12057.5|12056|548
1676275500000|2023-02-13 08:05:00|12059.2|12057.7|12062.2|12060.7|12063.4|12061.9|12059.1|12057.6|589
1676275800000|2023-02-13 08:10:00|12062.1|12060.6|12061.2|12059.7|12064.7|12063.8|12060.9|12059.7|469
1676276100000|2023-02-13 08:15:00|12061.1|12059.6|12053.1|12051.6|12061.2|12060|12052.1|12050.7|572
1676276400000|2023-02-13 08:20:00|12053.2|12051.7|12051.8|12050.3|12056.2|12054.9|12050.9|12049.4|469
1676276700000|2023-02-13 08:25:00|12051.9|12050.4|12048.6|12047.7|12052.2|12050.8|12047.6|12046.2|572
1676277000000|2023-02-13 08:30:00|12047.8|12046.9|12048.2|12046.7|12050.4|12049.2|12043.7|12042.5|529
1676277300000|2023-02-13 08:35:00|12048.1|12046.6|12047|12045.5|12052|12050.5|12046.8|12045.3|494
1676277600000|2023-02-13 08:40:00|12046.9|12045.4|12047.6|12046.1|12048.8|12047.9|12046|12044.6|430
1676277900000|2023-02-13 08:45:00|12047.5|12046|12053.4|12052.5|12053.8|12052.9|12046.6|12045.7|466
1676278200000|2023-02-13 08:50:00|12053.3|12052.4|12056.6|12055.7|12057.6|12056.1|12052.1|12050.7|437
1676278500000|2023-02-13 08:55:00|12056.5|12055.6|12046.7|12045.8|12056.9|12055.8|12046.6|12045.7|487
1676278800000|2023-02-13 09:00:00|12046.8|12045.9|12044.7|12043.2|12051.9|12051|12042.8|12041.3|539
1676279100000|2023-02-13 09:05:00|12044.8|12043.3|12050.8|12049.9|12050.8|12049.9|12043.8|12042.3|399
1676279400000|2023-02-13 09:10:00|12050.7|12049.8|12059.1|12057.6|12059.2|12057.7|12050.7|12049.7|411
1676279700000|2023-02-13 09:15:00|12059.2|12057.7|12057.6|12056.7|12060|12059|12054.3|12052.8|369
1676280000000|2023-02-13 09:20:00|12057.7|12056.8|12058.6|12057.7|12061.1|12060|12056.4|12055.3|414
1676280300000|2023-02-13 09:25:00|12058.7|12057.8|12047.6|12046.7|12059.6|12058.4|12047.4|12046.3|482
1676280600000|2023-02-13 09:30:00|12047.5|12046.6|12045.6|12044.7|12050.5|12049.4|12043.3|12042.3|481
1676280900000|2023-02-13 09:35:00|12045.7|12044.8|12041|12039.5|12046.6|12045.7|12040.3|12039.3|460
1676281200000|2023-02-13 09:40:00|12041.1|12039.6|12035.9|12034.4|12044.3|12043|12035.4|12034.3|440
1676281500000|2023-02-13 09:45:00|12036|12034.5|12034.9|12034|12036.1|12034.9|12032.4|12031.5|456
1676281800000|2023-02-13 09:50:00|12034.8|12033.9|12043.7|12042.8|12044.4|12043.1|12033.5|12032.6|485
1676282100000|2023-02-13 09:55:00|12043.9|12043|12038.7|12037.8|12046.3|12045|12037.8|12036.6|503
1676282400000|2023-02-13 10:00:00|12038.6|12037.7|12044.4|12042.9|12044.4|12043.3|12035.3|12034.2|461
1676282700000|2023-02-13 10:05:00|12044.2|12042.7|12036|12034.5|12045.5|12044|12034.3|12032.8|420
1676283000000|2023-02-13 10:10:00|12036.1|12034.6|12035.4|12034.5|12042.1|12041|12035.4|12034|372
1676283300000|2023-02-13 10:15:00|12035.5|12034.6|12033.1|12032.2|12039.1|12037.6|12032.2|12031.3|361
1676283600000|2023-02-13 10:20:00|12033.3|12032.4|12037.8|12036.9|12038.7|12037.2|12031.4|12030.5|439
1676283900000|2023-02-13 10:25:00|12038.3|12036.8|12036.3|12034.8|12040.3|12039.3|12034.6|12033.1|467
1676284200000|2023-02-13 10:30:00|12036.1|12034.6|12046|12044.5|12046.1|12044.9|12035.5|12034|417
1676284500000|2023-02-13 10:35:00|12046.1|12044.6|12039.2|12037.7|12046.1|12044.9|12038|12036.5|507
1676284800000|2023-02-13 10:40:00|12039.1|12037.6|12039.5|12038|12042.1|12040.6|12036.8|12035.7|426
1676285100000|2023-02-13 10:45:00|12039.6|12038.1|12039.9|12039|12041.3|12039.9|12038.3|12036.8|287
1676285400000|2023-02-13 10:50:00|12040.3|12038.8|12043.3|12041.8|12044.2|12042.8|12038.5|12037|403
1676285700000|2023-02-13 10:55:00|12043.4|12041.9|12041.9|12041|12043.6|12042.5|12036.8|12035.9|421
1676286000000|2023-02-13 11:00:00|12042.3|12040.8|12049.4|12047.9|12050.6|12049.1|12042.1|12040.8|381
1676286300000|2023-02-13 11:05:00|12049.3|12047.8|12045|12043.5|12050.2|12048.7|12044|12043|337
1676286600000|2023-02-13 11:10:00|12044.8|12043.3|12047.3|12045.8|12048.2|12047.1|12043.4|12041.9|418
1676286900000|2023-02-13 11:15:00|12047.2|12045.7|12045.5|12044|12048.5|12047.3|12043.8|12042.3|425
1676287200000|2023-02-13 11:20:00|12045.4|12043.9|12048.1|12046.6|12052|12051.1|12045.1|12043.7|357
1676287500000|2023-02-13 11:25:00|12048|12046.5|12052.5|12051|12054.3|12053.1|12047.6|12046.2|362
1676287800000|2023-02-13 11:30:00|12052.4|12050.9|12059.4|12058.5|12060|12058.8|12052.1|12050.9|371
1676288100000|2023-02-13 11:35:00|12059.3|12058.4|12064|12062.5|12065.2|12063.8|12058.1|12056.9|463
1676288400000|2023-02-13 11:40:00|12064.1|12062.6|12063.1|12061.6|12065.3|12064|12062.5|12061.2|418
1676288700000|2023-02-13 11:45:00|12062.9|12061.4|12058|12056.5|12063|12061.5|12055.1|12053.9|383
1676289000000|2023-02-13 11:50:00|12058.1|12056.6|12056.9|12056|12059.3|12057.9|12053.9|12052.7|443
1676289300000|2023-02-13 11:55:00|12056.8|12055.9|12058.6|12057.7|12060|12058.6|12056.6|12055.4|378
1676289600000|2023-02-13 12:00:00|12058.7|12057.8|12061.9|12060.4|12063.2|12061.7|12058.5|12057.6|337
1676289900000|2023-02-13 12:05:00|12061.8|12060.3|12063|12061.5|12063.3|12062|12059.5|12058.4|332
1676290200000|2023-02-13 12:10:00|12063.1|12061.6|12074.4|12072.9|12075.5|12074|12062.6|12061.3|297
1676290500000|2023-02-13 12:15:00|12074.6|12073.1|12091.5|12090.6|12091.7|12090.6|12073.9|12072.7|517
1676290800000|2023-02-13 12:20:00|12091.1|12090.2|12095.6|12094.1|12097.2|12096|12090|12088.7|494
1676291100000|2023-02-13 12:25:00|12095.9|12094.4|12096.9|12095.4|12099.7|12098.8|12093.4|12092.2|498
1676291400000|2023-02-13 12:30:00|12096.8|12095.3|12107.8|12106.9|12109.9|12109|12095.6|12094.4|488
1676291700000|2023-02-13 12:35:00|12107.7|12106.8|12106.7|12105.2|12108.1|12107|12101.1|12099.8|451
1676292000000|2023-02-13 12:40:00|12106|12105.1|12097.3|12095.8|12106.5|12105.1|12095.2|12093.7|445
1676292300000|2023-02-13 12:45:00|12097.4|12095.9|12107.9|12106.4|12108.1|12106.7|12097|12095.5|471
1676292600000|2023-02-13 12:50:00|12107.8|12106.3|12106.6|12105.1|12111.5|12110|12105.6|12104.3|362
1676292900000|2023-02-13 12:55:00|12106.7|12105.2|12106.9|12105.4|12108.7|12107.2|12102.7|12101.2|432
1676293200000|2023-02-13 13:00:00|12107|12105.5|12107.6|12106.1|12115.8|12114.6|12105.3|12104.1|610
1676293500000|2023-02-13 13:05:00|12107.7|12106.2|12109.9|12109|12111.1|12109.7|12101.9|12100.4|424
1676293800000|2023-02-13 13:10:00|12110.2|12108.7|12104.6|12103.7|12112.9|12111.8|12100.9|12099.8|493
1676294100000|2023-02-13 13:15:00|12104.5|12103.6|12102.2|12101.3|12106.1|12104.7|12099.7|12098.2|460
1676294400000|2023-02-13 13:20:00|12102|12100.5|12103.8|12102.3|12105.1|12103.6|12101.5|12100.1|461
1676294700000|2023-02-13 13:25:00|12103.2|12101.7|12099.4|12098.5|12105.5|12104|12099.4|12098.2|467
1676295000000|2023-02-13 13:30:00|12099.8|12098.3|12101.2|12099.7|12102|12100.7|12097|12095.5|388
1676295300000|2023-02-13 13:35:00|12101.1|12099.6|12101.8|12100.9|12103.3|12102.4|12097.4|12096.5|417
1676295600000|2023-02-13 13:40:00|12102.8|12101.9|12099.7|12098.2|12103.9|12102.7|12095.8|12094.3|368
1676295900000|2023-02-13 13:45:00|12099.5|12098|12091.8|12090.3|12099.9|12098.6|12087.3|12086.2|464
1676296200000|2023-02-13 13:50:00|12091.3|12089.8|12087.1|12086.2|12093.8|12092.9|12083.3|12082.4|535
1676296500000|2023-02-13 13:55:00|12087|12086.1|12088.7|12087.2|12090.7|12089.6|12085.9|12084.8|481
1676296800000|2023-02-13 14:00:00|12088.8|12087.3|12083.6|12082.7|12089.6|12088.7|12082.2|12081.2|548
1676297100000|2023-02-13 14:05:00|12083.7|12082.8|12082.7|12081.8|12090.7|12089.8|12081.9|12081|471
1676297400000|2023-02-13 14:10:00|12082.6|12081.7|12083.8|12082.3|12086|12084.7|12081.6|12080.7|350
1676297700000|2023-02-13 14:15:00|12083.9|12082.4|12083.8|12082.3|12088|12086.6|12083.4|12082.1|380
1676298000000|2023-02-13 14:20:00|12083.9|12082.4|12090.8|12089.9|12091.6|12090.7|12081.9|12080.7|466
1676298300000|2023-02-13 14:25:00|12090.9|12090|12087.2|12086.3|12092.2|12091.1|12087.2|12086.3|504
1676298600000|2023-02-13 14:30:00|12087.4|12086.5|12088.5|12087.6|12093.7|12092.8|12085.9|12085|715
1676298900000|2023-02-13 14:35:00|12088.6|12087.7|12100.2|12098.7|12101|12099.8|12084.5|12083.6|695
1676299200000|2023-02-13 14:40:00|12100.5|12099|12099.8|12098.3|12103.7|12102.2|12096.7|12095.5|688
1676299500000|2023-02-13 14:45:00|12099.9|12098.4|12101.6|12100.7|12108|12106.6|12097.1|12096.1|585
1676299800000|2023-02-13 14:50:00|12101.8|12100.9|12104.7|12103.8|12105|12104|12099.3|12098.4|675
1676300100000|2023-02-13 14:55:00|12104.8|12103.9|12116|12115.1|12118.3|12117.4|12103.5|12102.3|722
1676300400000|2023-02-13 15:00:00|12116.5|12115.6|12119.6|12118.7|12120.4|12119.4|12114.3|12113.1|685
1676300700000|2023-02-13 15:05:00|12119.3|12118.4|12129.8|12128.3|12131.7|12130.8|12118.1|12117.1|682
1676301000000|2023-02-13 15:10:00|12129.7|12128.2|12128.8|12127.3|12134.2|12133.2|12128.3|12127.2|549
1676301300000|2023-02-13 15:15:00|12129.7|12128.2|12127|12125.5|12129.7|12128.2|12123.4|12122.3|525
1676301600000|2023-02-13 15:20:00|12127.1|12125.6|12126.3|12125.4|12132.3|12130.8|12126.3|12125.2|523
1676301900000|2023-02-13 15:25:00|12126.4|12125.5|12130.1|12128.6|12134.5|12133.5|12126.4|12125.3|608
1676302200000|2023-02-13 15:30:00|12130.6|12129.1|12130.4|12128.9|12132.7|12131.2|12126.8|12125.3|565
1676302500000|2023-02-13 15:35:00|12130.3|12128.8|12130.9|12129.4|12135.3|12134.1|12128.2|12126.7|574
1676302800000|2023-02-13 15:40:00|12130.5|12129.6|12131.6|12130.1|12133.9|12132.7|12130.2|12129.3|561
1676303100000|2023-02-13 15:45:00|12131.5|12130|12130.6|12129.1|12136.1|12135.2|12126.3|12125|647
1676303400000|2023-02-13 15:50:00|12130.5|12129.6|12141.6|12140.7|12145.6|12144.7|12130.5|12129.1|702
1676303700000|2023-02-13 15:55:00|12141.5|12140.6|12137.1|12136.2|12144.4|12143.5|12134.2|12133.3|526
1676304000000|2023-02-13 16:00:00|12137.3|12136.4|12129.5|12128.6|12138.2|12137.1|12129.1|12128|610
1676304300000|2023-02-13 16:05:00|12129.6|12128.7|12127.6|12126.1|12135.7|12134.2|12127|12125.5|587
1676304600000|2023-02-13 16:10:00|12127.3|12125.8|12128.9|12127.4|12130|12128.5|12124.2|12123|533
1676304900000|2023-02-13 16:15:00|12129|12127.5|12129.9|12128.4|12131.7|12130.2|12127.2|12126|508
1676305200000|2023-02-13 16:20:00|12129.8|12128.3|12132.2|12131.3|12133.1|12132.2|12129.6|12128.2|489
1676305500000|2023-02-13 16:25:00|12132.3|12131.4|12131.6|12130.1|12135|12133.6|12131.3|12129.8|423
1676305800000|2023-02-13 16:30:00|12131.4|12130.5|12123.5|12122|12131.6|12130.7|12123.2|12121.9|509
1676306100000|2023-02-13 16:35:00|12123.4|12121.9|12124.6|12123.7|12125.8|12124.9|12121.3|12120.1|385
1676306400000|2023-02-13 16:40:00|12124.5|12123.6|12132.1|12131.2|12132.2|12131.3|12124.5|12123.6|399
1676306700000|2023-02-13 16:45:00|12132.3|12131.4|12136.8|12135.9|12139|12137.8|12131.8|12130.5|573
1676307000000|2023-02-13 16:50:00|12136.7|12135.8|12131.9|12131|12137.1|12135.9|12131.3|12130.1|385
1676307300000|2023-02-13 16:55:00|12132.7|12131.2|12136|12135.1|12136.6|12135.7|12129.2|12128|443
1676307600000|2023-02-13 17:00:00|12135.8|12134.9|12133.9|12132.4|12139.9|12138.7|12132.8|12131.5|495
1676307900000|2023-02-13 17:05:00|12133.8|12132.3|12132.8|12131.3|12136.7|12135.2|12131.4|12130.1|462
1676308200000|2023-02-13 17:10:00|12132.7|12131.2|12131.5|12130|12134|12132.7|12131|12129.5|379
1676308500000|2023-02-13 17:15:00|12131.6|12130.1|12133.8|12132.3|12134.7|12133.5|12131.3|12130.1|245
1676308800000|2023-02-13 17:20:00|12133.9|12132.4|12135.6|12134.1|12136.3|12135.1|12130.7|12129.3|376
1676309100000|2023-02-13 17:25:00|12135.9|12134.4|12134.9|12133.4|12136|12134.5|12133.5|12132.3|383
1676309400000|2023-02-13 17:30:00|12135.1|12133.6|12134.5|12133.6|12135.5|12134|12130.5|12129.3|329
1676309700000|2023-02-13 17:35:00|12134.4|12133.5|12131.6|12130.7|12135.1|12134|12131.5|12130.6|323
1676310000000|2023-02-13 17:40:00|12131.4|12130.5|12133.6|12132.1|12134.2|12133.3|12131.4|12130.5|283
1676310300000|2023-02-13 17:45:00|12133.7|12132.2|12138.6|12137.7|12140.2|12139.3|12133.6|12132.1|343
1676310600000|2023-02-13 17:50:00|12138.5|12137.6|12136|12135.1|12138.6|12137.6|12134.3|12133.2|337
1676310900000|2023-02-13 17:55:00|12135.7|12134.2|12135.7|12134.8|12137.1|12136|12134.3|12133.1|263
1676311200000|2023-02-13 18:00:00|12136|12135.1|12134.5|12133|12137.1|12135.7|12134.2|12133|285
1676311500000|2023-02-13 18:05:00|12134.6|12133.1|12125.9|12124.4|12134.7|12133.4|12125.3|12123.9|278
1676311800000|2023-02-13 18:10:00|12126|12124.5|12127.8|12126.3|12127.9|12126.5|12125.1|12124|187
1676312100000|2023-02-13 18:15:00|12127.3|12126.4|12130.6|12129.7|12132.4|12130.9|12127.2|12125.9|334
1676312400000|2023-02-13 18:20:00|12130.5|12129.6|12133.4|12132.5|12133.8|12132.6|12130.4|12129.3|312
1676312700000|2023-02-13 18:25:00|12133.3|12132.4|12136.8|12135.3|12136.8|12135.4|12132.1|12131.1|415
1676313000000|2023-02-13 18:30:00|12136.7|12135.2|12140.7|12139.2|12141.3|12140.4|12136.7|12135.2|347
1676313300000|2023-02-13 18:35:00|12140.6|12139.1|12140.7|12139.8|12141.9|12140.7|12140.1|12138.6|247
1676313600000|2023-02-13 18:40:00|12140.9|12139.4|12140.2|12139.3|12141.3|12139.8|12139.4|12138.2|264
1676313900000|2023-02-13 18:45:00|12140.3|12139.4|12149.6|12148.7|12150.7|12149.5|12140|12138.8|367
1676314200000|2023-02-13 18:50:00|12149.9|12148.4|12147.4|12146.5|12150.2|12149.3|12147.3|12146.2|305
1676314500000|2023-02-13 18:55:00|12147.5|12146.6|12147.9|12146.4|12152.5|12151.6|12147.5|12146.4|284
1676314800000|2023-02-13 19:00:00|12148.2|12146.7|12146.5|12145|12148.2|12147.1|12143.6|12142.7|335
1676315100000|2023-02-13 19:05:00|12146.4|12144.9|12144.2|12143.3|12146.4|12144.9|12142.4|12141.2|274
1676315400000|2023-02-13 19:10:00|12144.3|12143.4|12140.1|12139.2|12144.4|12143.5|12139.8|12138.9|247
1676315700000|2023-02-13 19:15:00|12140.2|12139.3|12142|12141.1|12142.8|12141.6|12140|12139.1|252
1676316000000|2023-02-13 19:20:00|12141.9|12141|12140.5|12139|12142.4|12141.5|12139.7|12138.8|204
1676316300000|2023-02-13 19:25:00|12140.4|12138.9|12137.9|12137|12141.3|12140.4|12137.3|12136.3|312
1676316600000|2023-02-13 19:30:00|12138|12137.1|12135.5|12134|12138.3|12137.4|12135.3|12134|242
1676316900000|2023-02-13 19:35:00|12135.4|12133.9|12138.6|12137.1|12140.1|12138.9|12135.2|12133.9|333
1676317200000|2023-02-13 19:40:00|12138.5|12137|12138.8|12137.3|12139.5|12138.3|12137.2|12136.1|262
1676317500000|2023-02-13 19:45:00|12138.7|12137.2|12134.3|12133.4|12140.4|12139.2|12132.9|12131.8|346
1676317800000|2023-02-13 19:50:00|12134.4|12133.5|12132.6|12131.1|12136|12135|12132.2|12131|314
1676318100000|2023-02-13 19:55:00|12132.7|12131.2|12132.4|12131.5|12133.8|12132.4|12131.9|12130.9|256
1676318400000|2023-02-13 20:00:00|12132.5|12131.6|12132.5|12131.6|12134|12132.6|12130.1|12128.6|303
1676318700000|2023-02-13 20:05:00|12132.4|12131.5|12134.5|12133|12136.5|12135.3|12131.5|12130.3|308
1676319000000|2023-02-13 20:10:00|12133.9|12132.4|12133.8|12132.3|12134.6|12133.7|12131.9|12130.9|347
1676319300000|2023-02-13 20:15:00|12133.7|12132.2|12133.8|12132.3|12134.9|12133.4|12131.6|12130.1|318
1676319600000|2023-02-13 20:20:00|12133.7|12132.2|12131.8|12130.3|12133.7|12132.2|12131.1|12129.6|252
1676319900000|2023-02-13 20:25:00|12132|12130.5|12133.8|12132.3|12134.5|12133.6|12131.9|12130.4|307
1676320200000|2023-02-13 20:30:00|12133.9|12132.4|12134.7|12133.8|12135.5|12134.6|12133.6|12132.3|238
1676320500000|2023-02-13 20:35:00|12135.5|12134|12137|12135.5|12137.8|12136.3|12134.9|12133.5|291
1676320800000|2023-02-13 20:40:00|12136.9|12135.4|12135.9|12134.4|12137.1|12135.8|12134.9|12133.7|255
1676321100000|2023-02-13 20:45:00|12135.7|12134.2|12136.3|12135.4|12137.1|12135.9|12133.9|12132.4|260
1676321400000|2023-02-13 20:50:00|12136|12135.1|12135.4|12134.5|12136.5|12135.1|12134.2|12133|285
1676321700000|2023-02-13 20:55:00|12135.7|12134.8|12138.4|12136.9|12139.4|12137.9|12135.6|12134.4|317
1676322000000|2023-02-13 21:00:00|12138.7|12137.2|12138.2|12136.7|12138.9|12137.4|12137.8|12136.3|203
1676322300000|2023-02-13 21:05:00|12138.1|12136.6|12138.9|12137.4|12139.1|12137.9|12137.2|12135.9|128
1676322600000|2023-02-13 21:10:00|12138.8|12137.3|12139.4|12138.5|12140|12138.7|12137.8|12136.7|166
1676322900000|2023-02-13 21:15:00|12139.3|12138.4|12140.3|12138.8|12141|12139.7|12139.2|12137.9|157
1676323200000|2023-02-13 21:20:00|12140.2|12138.7|12138.3|12136.8|12140.3|12139|12137.7|12136.5|103
1676323500000|2023-02-13 21:25:00|12138.4|12136.9|12138.2|12136.7|12140.1|12138.9|12138.2|12136.7|170
1676323800000|2023-02-13 21:30:00|12138.3|12136.8|12139|12137.5|12139.1|12137.7|12138.3|12136.8|69
1676324100000|2023-02-13 21:35:00|12139.1|12137.6|12138.9|12137.4|12139.1|12137.8|12138.5|12137.3|101
1676324400000|2023-02-13 21:40:00|12138.8|12137.3|12138.8|12137.3|12139.1|12137.9|12137.7|12136.4|99
1676324700000|2023-02-13 21:45:00|12138.9|12137.4|12139.6|12138.1|12139.7|12138.4|12138.5|12137|56
1676325000000|2023-02-13 21:50:00|12139.7|12138.2|12139.8|12138.3|12140|12138.5|12138.8|12137.2|73
1676325300000|2023-02-13 21:55:00|12140|12138.5|12142.9|12135.7|12142.9|12139.6|12139.5|12135.6|197
1676325600000|2023-02-13 22:00:00|12142.2|12136|12142.5|12131.5|12144.3|12136|12142|12131|11
1676325900000|2023-02-13 22:05:00|12142.4|12131.4|12141|12130|12142.5|12131.5|12140.9|12129.9|25
1676326200000|2023-02-13 22:10:00|12140.9|12129.9|12139.6|12128.6|12140.9|12129.9|12137.1|12126.1|78
1676326500000|2023-02-13 22:15:00|12139.5|12128.5|12142|12131|12142|12131|12139.1|12128.1|53
1676326800000|2023-02-13 22:20:00|12141.7|12130.7|12142.8|12131.8|12142.8|12131.8|12140.4|12130.7|28
1676327100000|2023-02-13 22:25:00|12142.4|12131.4|12144.1|12134.3|12144.2|12134.3|12142.4|12131.4|19
1676327400000|2023-02-13 22:30:00|12143.9|12134.4|12145.3|12137.4|12147.2|12138.1|12143.2|12134.3|132
1676327700000|2023-02-13 22:35:00|12145.6|12137.3|12141.1|12132.7|12145.8|12138.3|12140.5|12131|424
1676328000000|2023-02-13 22:40:00|12141.3|12132.9|12145|12134|12145.4|12134.9|12141.3|12130.5|66
1676328300000|2023-02-13 22:45:00|12145.1|12134.1|12145.1|12134.1|12145.6|12134.6|12143.7|12132.7|66
1676328600000|2023-02-13 22:50:00|12145.3|12134.3|12138.9|12127.9|12145.3|12134.3|12138.2|12127.2|121
1676328900000|2023-02-13 22:55:00|12140.7|12129.7|12140.8|12129.8|12141.1|12130.1|12140|12129|68
1676329200000|2023-02-13 23:00:00|12139.7|12128.7|12141.3|12132.3|12145|12135.5|12138.8|12128.7|255
1676329500000|2023-02-13 23:05:00|12140.4|12133.1|12139|12134.6|12141.3|12136.2|12138.4|12132.6|178
1676329800000|2023-02-13 23:10:00|12138.7|12134.5|12139.3|12135.9|12140.6|12136|12138.1|12130.6|186
1676330100000|2023-02-13 23:15:00|12139.4|12136|12141.2|12138|12141.9|12139.3|12139|12135.4|736
1676330400000|2023-02-13 23:20:00|12141.3|12138.2|12141.2|12138.5|12142.8|12140|12138.4|12135.6|656
1676330700000|2023-02-13 23:25:00|12141.1|12138.6|12141|12138.6|12141.9|12138.9|12139.8|12137.4|556
1676331000000|2023-02-13 23:30:00|12141.1|12138.5|12141.6|12139.2|12142.2|12139.9|12139.1|12137.4|412
1676331300000|2023-02-13 23:35:00|12141.5|12139.4|12143.6|12140.9|12143.7|12141.8|12140.7|12139.2|365
1676331600000|2023-02-13 23:40:00|12143.5|12140.8|12142|12139.5|12143.6|12141.8|12139.2|12137.7|505
1676331900000|2023-02-13 23:45:00|12141.9|12139.6|12147.8|12145.7|12148.3|12146.2|12141.9|12139.5|586
1676332200000|2023-02-13 23:50:00|12147.4|12145.6|12151.1|12149.6|12151.3|12149.8|12147.2|12145.5|314
1676332500000|2023-02-13 23:55:00|12151|12149.5|12151.1|12149.6|12153.3|12151.5|12150.9|12149.4|161
1676332800000|2023-02-14 00:00:00|12151.3|12149.8|12150|12148.5|12152.3|12150.8|12148.2|12146.7|430
1676333100000|2023-02-14 00:05:00|12149.9|12148.4|12147.8|12146.3|12151.4|12149.9|12147.7|12146.2|321
1676333400000|2023-02-14 00:10:00|12147.9|12146.4|12147.4|12145.9|12149|12147.6|12145.2|12143.7|304
1676333700000|2023-02-14 00:15:00|12147.2|12145.7|12147.2|12145.7|12147.7|12146.2|12146.1|12144.6|239
1676334000000|2023-02-14 00:20:00|12147.1|12145.6|12147.4|12145.9|12148|12146.5|12146.6|12145.1|291
1676334300000|2023-02-14 00:25:00|12147.3|12145.8|12146.4|12144.9|12147.3|12145.8|12146|12144.7|265
1676334600000|2023-02-14 00:30:00|12147|12145.5|12144.3|12142.8|12147.3|12145.8|12144.3|12142.8|238
1676334900000|2023-02-14 00:35:00|12144.4|12142.9|12143.9|12142.4|12145.1|12143.6|12143.2|12141.7|254
1676335200000|2023-02-14 00:40:00|12144|12142.5|12145.4|12143.9|12146.2|12145|12143.9|12142.4|266
1676335500000|2023-02-14 00:45:00|12145.5|12144|12148.2|12146.7|12148.5|12147|12145.2|12143.7|289
1676335800000|2023-02-14 00:50:00|12148.1|12146.6|12146.1|12144.6|12148.2|12146.7|12144.3|12142.8|257
1676336100000|2023-02-14 00:55:00|12147.7|12146.8|12148.9|12147.4|12150.2|12148.7|12146.5|12145|337
1676336400000|2023-02-14 01:00:00|12148.7|12147.2|12151.1|12149.6|12152.4|12150.9|12146.1|12144.6|359
1676336700000|2023-02-14 01:05:00|12151|12149.5|12149|12147.5|12152.4|12151|12148.5|12147|409
1676337000000|2023-02-14 01:10:00|12149.1|12147.6|12151.1|12149.6|12151.4|12150.2|12148.8|12147.3|454
1676337300000|2023-02-14 01:15:00|12151|12149.5|12149.3|12147.8|12151.4|12149.9|12148.3|12146.8|424
1676337600000|2023-02-14 01:20:00|12149.4|12147.9|12143.3|12141.8|12149.4|12147.9|12142.8|12141.4|429
1676337900000|2023-02-14 01:25:00|12143.2|12141.7|12142.5|12141|12144.4|12142.9|12141.1|12139.6|364
1676338200000|2023-02-14 01:30:00|12142.2|12140.7|12141.2|12139.7|12143.3|12142.1|12140|12138.5|377
1676338500000|2023-02-14 01:35:00|12141.3|12139.8|12144.3|12143.4|12144.3|12143.4|12140.8|12139.3|344
1676338800000|2023-02-14 01:40:00|12144.9|12143.5|12139.7|12138.2|12145|12144|12139|12137.7|338
1676339100000|2023-02-14 01:45:00|12139.8|12138.3|12140.9|12139.4|12142.2|12140.7|12139.6|12138.1|249
1676339400000|2023-02-14 01:50:00|12141|12139.5|12142.4|12140.9|12143.5|12142.2|12140.1|12138.6|376
1676339700000|2023-02-14 01:55:00|12142.5|12141|12141.6|12140.1|12143.5|12142.4|12140.3|12138.8|361
1676340000000|2023-02-14 02:00:00|12141.8|12140.3|12139.1|12137.6|12142|12140.5|12137|12135.5|456
1676340300000|2023-02-14 02:05:00|12139|12137.5|12142.1|12140.6|12146.2|12144.7|12137.8|12136.3|516
1676340600000|2023-02-14 02:10:00|12142.2|12140.7|12141.3|12139.8|12143.5|12142|12140.3|12138.8|382
1676340900000|2023-02-14 02:15:00|12141.4|12139.9|12139|12137.5|12141.8|12140.3|12138.2|12136.7|271
1676341200000|2023-02-14 02:20:00|12139.2|12137.7|12136.9|12135.4|12139.3|12137.8|12134.9|12133.4|343
1676341500000|2023-02-14 02:25:00|12136.8|12135.3|12137.3|12135.8|12138.5|12137|12136.5|12135|291
1676341800000|2023-02-14 02:30:00|12137.2|12135.7|12137.1|12135.6|12139.5|12138|12136.7|12135.2|337
1676342100000|2023-02-14 02:35:00|12137.2|12135.7|12139.5|12138|12139.6|12138.1|12136.7|12135.2|259
1676342400000|2023-02-14 02:40:00|12139.7|12138.2|12140.8|12139.3|12143.1|12141.6|12139.1|12137.8|317
1676342700000|2023-02-14 02:45:00|12140.6|12139.1|12140.9|12139.4|12142.2|12140.9|12139.5|12138|317
1676343000000|2023-02-14 02:50:00|12141|12139.5|12144.6|12143.1|12145.2|12143.7|12140.1|12138.6|304
1676343300000|2023-02-14 02:55:00|12144.7|12143.2|12144|12142.5|12147.2|12145.7|12143.7|12142.4|251
1676343600000|2023-02-14 03:00:00|12143.9|12142.4|12137.8|12136.3|12144|12142.5|12136.9|12135.6|279
1676343900000|2023-02-14 03:05:00|12137.9|12136.4|12141.7|12140.2|12142|12140.5|12136.6|12135.5|272
1676344200000|2023-02-14 03:10:00|12141.6|12140.1|12143.2|12141.7|12143.2|12141.7|12140.9|12139.4|276
1676344500000|2023-02-14 03:15:00|12143.3|12141.8|12145.1|12143.6|12146.1|12144.7|12142.5|12141|290
1676344800000|2023-02-14 03:20:00|12145|12143.5|12143.7|12142.2|12145.5|12144|12142.8|12141.3|213
1676345100000|2023-02-14 03:25:00|12143.6|12142.1|12144.2|12142.7|12144.9|12143.4|12143.6|12142.1|254
1676345400000|2023-02-14 03:30:00|12144.1|12142.6|12145.1|12143.6|12145.5|12144|12143.7|12142.4|249
1676345700000|2023-02-14 03:35:00|12145.2|12143.7|12144.9|12143.4|12145.3|12143.9|12144.1|12142.6|261
1676346000000|2023-02-14 03:40:00|12145|12143.5|12144.4|12142.9|12145|12143.8|12143.5|12142.2|174
1676346300000|2023-02-14 03:45:00|12144.3|12142.8|12147.1|12145.6|12147.3|12145.9|12143.1|12141.6|211
1676346600000|2023-02-14 03:50:00|12147|12145.5|12147.9|12146.4|12148.2|12146.7|12146.6|12145.1|230
1676346900000|2023-02-14 03:55:00|12148|12146.5|12147|12145.5|12148.1|12146.6|12145.8|12144.3|223
1676347200000|2023-02-14 04:00:00|12146.9|12145.4|12144.4|12142.9|12147|12145.5|12144.4|12142.9|292
1676347500000|2023-02-14 04:05:00|12144.3|12142.8|12145.4|12143.9|12146.3|12144.8|12144.1|12142.6|254
1676347800000|2023-02-14 04:10:00|12145.3|12143.8|12146.3|12144.8|12147.4|12145.9|12145|12143.5|267
1676348100000|2023-02-14 04:15:00|12146.4|12144.9|12145.2|12143.7|12146.4|12144.9|12144.8|12143.3|283
1676348400000|2023-02-14 04:20:00|12145.3|12143.8|12146.2|12144.7|12146.4|12144.9|12145|12143.5|242
1676348700000|2023-02-14 04:25:00|12146.3|12144.8|12148.6|12147.1|12151.4|12149.9|12146.2|12144.7|237
1676349000000|2023-02-14 04:30:00|12148.7|12147.2|12149.1|12147.6|12149.4|12147.9|12148.2|12146.7|270
1676349300000|2023-02-14 04:35:00|12149.2|12147.7|12147.9|12146.4|12149.3|12147.8|12147.5|12146|263
1676349600000|2023-02-14 04:40:00|12147.8|12146.3|12148.1|12146.6|12149.3|12147.8|12147|12145.5|170
1676349900000|2023-02-14 04:45:00|12148|12146.5|12149.1|12147.6|12149.7|12148.2|12147.2|12145.7|214
1676350200000|2023-02-14 04:50:00|12149.2|12147.7|12148.1|12146.6|12150.3|12148.8|12147.9|12146.4|261
1676350500000|2023-02-14 04:55:00|12148|12146.5|12150.2|12148.7|12150.3|12148.8|12147.9|12146.4|227
1676350800000|2023-02-14 05:00:00|12150|12148.5|12151.3|12149.8|12151.4|12150.1|12148.9|12147.4|336
1676351100000|2023-02-14 05:05:00|12151.4|12149.9|12150.9|12149.4|12152.5|12151|12150.6|12149.1|322
1676351400000|2023-02-14 05:10:00|12151|12149.5|12149.3|12147.8|12151.3|12149.8|12148.4|12146.9|268
1676351700000|2023-02-14 05:15:00|12149.4|12147.9|12150|12148.5|12150.4|12148.9|12148.4|12146.9|322
1676352000000|2023-02-14 05:20:00|12150.1|12148.6|12150.4|12148.9|12150.5|12149.3|12148.8|12147.5|344
1676352300000|2023-02-14 05:25:00|12150.3|12148.8|12149|12147.5|12150.5|12149|12148.1|12146.8|216
1676352600000|2023-02-14 05:30:00|12148.9|12147.4|12148.2|12146.7|12149|12147.5|12147.4|12146|277
1676352900000|2023-02-14 05:35:00|12148.3|12146.8|12146.8|12145.3|12148.5|12147|12145.8|12144.4|270
1676353200000|2023-02-14 05:40:00|12146.7|12145.2|12144.3|12142.8|12146.9|12145.4|12143|12141.8|368
1676353500000|2023-02-14 05:45:00|12144.2|12142.7|12146.3|12144.8|12146.3|12144.8|12143.7|12142.2|261
1676353800000|2023-02-14 05:50:00|12146.2|12144.7|12145.8|12144.3|12147.1|12145.6|12145.4|12143.9|307
1676354100000|2023-02-14 05:55:00|12145.9|12144.4|12147.1|12145.6|12147.2|12146.1|12145.7|12144.3|334
1676354400000|2023-02-14 06:00:00|12147|12145.5|12147|12145.5|12149.3|12147.8|12145.9|12144.4|295
1676354700000|2023-02-14 06:05:00|12146.7|12145.8|12143.4|12141.9|12146.8|12145.9|12139.9|12138.7|281
1676355000000|2023-02-14 06:10:00|12143.3|12141.8|12143.1|12141.6|12143.3|12141.8|12140.9|12139.4|275
1676355300000|2023-02-14 06:15:00|12143.2|12141.7|12140.9|12139.4|12143.4|12141.9|12140.3|12138.8|309
1676355600000|2023-02-14 06:20:00|12140.8|12139.3|12144.1|12142.6|12145|12143.8|12140.8|12139.3|296
1676355900000|2023-02-14 06:25:00|12144.2|12142.7|12140.1|12138.6|12144.3|12142.8|12139.7|12138.4|358
1676356200000|2023-02-14 06:30:00|12140.2|12138.7|12135.8|12134.3|12140.3|12139.1|12135.1|12133.8|367
1676356500000|2023-02-14 06:35:00|12135.6|12134.1|12141.7|12140.8|12142.1|12140.9|12135.5|12134|304
1676356800000|2023-02-14 06:40:00|12142|12140.5|12144.4|12142.9|12145.4|12144.1|12140.9|12139.5|313
1676357100000|2023-02-14 06:45:00|12144.2|12142.7|12141.3|12139.8|12144.7|12143.2|12138.1|12136.6|423
1676357400000|2023-02-14 06:50:00|12141.1|12139.6|12146.5|12145|12147.2|12145.7|12141|12139.5|335
1676357700000|2023-02-14 06:55:00|12146.3|12144.8|12148.8|12143.5|12149.6|12145.9|12145|12141|405
1676358000000|2023-02-14 07:00:00|12149.4|12144.7|12170.1|12168.6|12172|12170.1|12149.4|12144.7|678
1676358300000|2023-02-14 07:05:00|12170|12168.5|12161.2|12159.7|12170.3|12169.1|12159.7|12158.4|440
1676358600000|2023-02-14 07:10:00|12161.8|12160.3|12162.3|12160.8|12164.2|12162.7|12159|12157.5|436
1676358900000|2023-02-14 07:15:00|12162.4|12160.9|12158|12156.5|12163.7|12162.2|12153.5|12152|483
1676359200000|2023-02-14 07:20:00|12158.1|12156.6|12153.3|12151.8|12160.3|12158.8|12153.1|12151.6|457
1676359500000|2023-02-14 07:25:00|12153.2|12151.7|12152.8|12151.3|12155.2|12153.7|12148.6|12147.1|531
1676359800000|2023-02-14 07:30:00|12152.7|12151.2|12155|12153.5|12159.3|12157.8|12151.9|12150.4|520
1676360100000|2023-02-14 07:35:00|12155.1|12153.6|12156.5|12155.6|12158.2|12156.7|12154.6|12153.1|459
1676360400000|2023-02-14 07:40:00|12156.6|12155.7|12148.4|12146.9|12157.2|12155.8|12141.8|12140.3|524
1676360700000|2023-02-14 07:45:00|12148.5|12147|12147.9|12147|12151.8|12150.3|12144.8|12143.3|414
1676361000000|2023-02-14 07:50:00|12148|12147.1|12141.8|12140.3|12149.8|12148.3|12140.9|12139.4|457
1676361300000|2023-02-14 07:55:00|12142.3|12140.8|12139.8|12138.3|12145.3|12143.8|12139.5|12138.2|454
1676361600000|2023-02-14 08:00:00|12139.9|12138.4|12143.2|12141.7|12144|12142.5|12137.8|12136.3|582
1676361900000|2023-02-14 08:05:00|12143.3|12141.8|12155.9|12154.4|12157.4|12156.4|12143.3|12141.8|474
1676362200000|2023-02-14 08:10:00|12155.7|12154.2|12158.7|12157.2|12159.7|12158.2|12148.7|12147.2|586
1676362500000|2023-02-14 08:15:00|12158.8|12157.3|12153.8|12152.3|12160.4|12158.9|12149.1|12147.6|526
1676362800000|2023-02-14 08:20:00|12153.5|12152|12158.1|12156.6|12159.2|12157.8|12153.4|12151.9|394
1676363100000|2023-02-14 08:25:00|12158.6|12157.1|12159|12157.5|12160.3|12158.8|12154.1|12152.6|484
1676363400000|2023-02-14 08:30:00|12159.1|12157.6|12159.8|12158.3|12160.4|12158.9|12157|12155.7|380
1676363700000|2023-02-14 08:35:00|12159.9|12158.4|12160.1|12158.6|12160.9|12159.9|12155.6|12154.1|452
1676364000000|2023-02-14 08:40:00|12160|12158.5|12163.4|12161.9|12164.1|12162.8|12157.1|12155.7|406
1676364300000|2023-02-14 08:45:00|12163.3|12161.8|12167.4|12165.9|12168|12166.9|12157.3|12155.8|370
1676364600000|2023-02-14 08:50:00|12167.5|12166|12168.1|12166.6|12171.2|12170.1|12166.9|12165.4|433
1676364900000|2023-02-14 08:55:00|12168.2|12166.7|12176|12174.5|12178.1|12176.6|12164.3|12163.2|591
1676365200000|2023-02-14 09:00:00|12176.3|12174.8|12179.4|12178.5|12184.7|12183.8|12175.9|12174.6|636
1676365500000|2023-02-14 09:05:00|12179.5|12178.6|12171.8|12170.3|12181|12179.7|12171.8|12170.3|540
1676365800000|2023-02-14 09:10:00|12171.9|12170.4|12173.4|12171.9|12174|12172.7|12167.9|12166.4|442
1676366100000|2023-02-14 09:15:00|12173.2|12171.7|12173|12171.5|12177.4|12176.2|12172.9|12171.4|428
1676366400000|2023-02-14 09:20:00|12172.8|12171.3|12175.5|12174|12176.2|12174.9|12168.6|12167.4|370
1676366700000|2023-02-14 09:25:00|12175.4|12173.9|12177.6|12176.1|12179.1|12178.2|12173.4|12172.2|516
1676367000000|2023-02-14 09:30:00|12177.5|12176|12179.7|12178.2|12181|12179.5|12177.5|12176|500
1676367300000|2023-02-14 09:35:00|12179.8|12178.3|12184.6|12183.7|12186|12184.6|12178.2|12177|437
1676367600000|2023-02-14 09:40:00|12184.7|12183.8|12181.5|12180.6|12185.3|12183.9|12180.5|12179.6|378
1676367900000|2023-02-14 09:45:00|12181.4|12180.5|12178.5|12177.6|12181.6|12180.7|12177.5|12176.3|421
1676368200000|2023-02-14 09:50:00|12178.6|12177.7|12185.4|12184.5|12186.8|12185.7|12178.3|12177.1|388
1676368500000|2023-02-14 09:55:00|12185.5|12184.6|12189.1|12187.6|12189.1|12187.9|12185.5|12184.5|374
1676368800000|2023-02-14 10:00:00|12189.2|12187.7|12194.3|12193.4|12196.4|12195.4|12186.6|12185.4|561
1676369100000|2023-02-14 10:05:00|12194.2|12193.3|12192.1|12190.6|12198|12196.6|12190.4|12188.9|434
1676369400000|2023-02-14 10:10:00|12192|12190.5|12200|12198.5|12204.9|12203.4|12190.4|12188.9|511
1676369700000|2023-02-14 10:15:00|12200.6|12199.1|12199|12197.5|12201|12199.5|12195.1|12193.6|315
1676370000000|2023-02-14 10:20:00|12199.1|12197.6|12196.7|12195.2|12199.3|12198.3|12195.9|12194.4|255
1676370300000|2023-02-14 10:25:00|12196.8|12195.3|12194.2|12192.7|12196.8|12195.3|12189.5|12188|353
1676370600000|2023-02-14 10:30:00|12194.1|12192.6|12194.1|12192.6|12197.8|12196.3|12192.8|12191.5|441
1676370900000|2023-02-14 10:35:00|12194.2|12192.7|12189.9|12188.4|12194.3|12192.8|12186.8|12185.3|328
1676371200000|2023-02-14 10:40:00|12189.3|12188.1|12191|12189.5|12194.6|12193.1|12188.9|12187.4|382
1676371500000|2023-02-14 10:45:00|12190.9|12189.4|12193.4|12191.9|12194.9|12193.4|12190.8|12189.3|276
1676371800000|2023-02-14 10:50:00|12193.5|12192|12191|12189.5|12194.1|12192.7|12189.8|12188.3|373
1676372100000|2023-02-14 10:55:00|12190.8|12189.3|12189.9|12188.4|12191.9|12190.4|12189.6|12188.1|431
1676372400000|2023-02-14 11:00:00|12189.5|12188|12194.1|12192.6|12194.5|12193.5|12188.9|12187.4|471
1676372700000|2023-02-14 11:05:00|12194.2|12192.7|12198.7|12197.8|12200.8|12199.9|12193.7|12192.6|378
1676373000000|2023-02-14 11:10:00|12198.8|12197.9|12198.2|12196.7|12198.9|12198|12193.5|12192.1|394
1676373300000|2023-02-14 11:15:00|12198.4|12196.9|12202.4|12200.9|12204.1|12202.8|12197.7|12196.2|402
1676373600000|2023-02-14 11:20:00|12202.5|12201|12204.8|12203.3|12205.5|12204.6|12201|12199.7|401
1676373900000|2023-02-14 11:25:00|12204.7|12203.2|12204.9|12203.4|12208.7|12207.2|12201.4|12199.9|369
1676374200000|2023-02-14 11:30:00|12204.7|12203.2|12203|12201.5|12208|12206.9|12202.8|12201.3|411
1676374500000|2023-02-14 11:35:00|12203.2|12201.7|12201.9|12200.4|12203.9|12202.4|12199|12197.5|344
1676374800000|2023-02-14 11:40:00|12202|12200.5|12202.6|12201.1|12207.2|12205.7|12200.9|12199.4|330
1676375100000|2023-02-14 11:45:00|12202.2|12200.7|12209.1|12207.6|12210.3|12209.4|12202.2|12200.7|395
1676375400000|2023-02-14 11:50:00|12209|12207.5|12213.4|12211.9|12217|12215.5|12207|12205.7|409
1676375700000|2023-02-14 11:55:00|12213.3|12211.8|12202.3|12201.4|12215.3|12213.8|12201.2|12200.3|455
1676376000000|2023-02-14 12:00:00|12202.2|12201.3|12203.8|12202.3|12206.9|12206|12200.4|12199.2|407
1676376300000|2023-02-14 12:05:00|12203.9|12202.4|12207.7|12206.2|12208.2|12206.7|12203.3|12202.2|355
1676376600000|2023-02-14 12:10:00|12207.6|12206.1|12202.8|12201.3|12208.1|12206.6|12200.6|12199.5|462
1676376900000|2023-02-14 12:15:00|12202.7|12201.2|12203.6|12202.7|12204.4|12202.9|12198.7|12197.8|505
1676377200000|2023-02-14 12:20:00|12203.8|12202.3|12206.6|12205.1|12208.9|12207.7|12203.2|12202.2|450
1676377500000|2023-02-14 12:25:00|12206.5|12205|12211.5|12210.6|12213.5|12212.5|12205.8|12204.6|508
1676377800000|2023-02-14 12:30:00|12211.4|12210.5|12211.5|12210.6|12213.8|12212.7|12210.3|12209.4|482
1676378100000|2023-02-14 12:35:00|12211.6|12210.7|12206.8|12205.9|12212.6|12211.4|12206.3|12205.1|402
1676378400000|2023-02-14 12:40:00|12206.9|12206|12208.4|12206.9|12210.6|12209.1|12205.5|12204|449
1676378700000|2023-02-14 12:45:00|12208.2|12207.3|12208|12206.5|12209.8|12208.3|12207.6|12206.1|294
1676379000000|2023-02-14 12:50:00|12207.6|12206.7|12211.9|12211|12215.5|12214.6|12206.3|12205.1|471
1676379300000|2023-02-14 12:55:00|12211.7|12210.8|12211.9|12210.4|12213.4|12211.9|12207.7|12206.8|486
1676379600000|2023-02-14 13:00:00|12211.6|12210.1|12212.2|12210.7|12218.5|12217.6|12210.8|12209.5|527
1676379900000|2023-02-14 13:05:00|12212.1|12210.6|12212.5|12211.6|12212.9|12211.7|12205.5|12204.3|474
1676380200000|2023-02-14 13:10:00|12213.2|12211.7|12209.8|12208.9|12216.7|12215.2|12209.5|12208|466
1676380500000|2023-02-14 13:15:00|12209.7|12208.8|12210.2|12208.7|12214.2|12212.7|12206|12205.1|480
1676380800000|2023-02-14 13:20:00|12210|12208.5|12212.1|12210.6|12219|12217.5|12207.7|12206.5|602
1676381100000|2023-02-14 13:25:00|12212.2|12210.7|12219.1|12211|12219.4|12213.4|12208|12206.5|584
1676381400000|2023-02-14 13:30:00|12220.9|12209.9|12243|12240.3|12272.5|12268.5|12158.9|12150|1398
1676381700000|2023-02-14 13:35:00|12242.9|12240.2|12197.5|12196|12249.2|12246.8|12191.6|12190.1|1292
1676382000000|2023-02-14 13:40:00|12197.7|12196.2|12210.3|12208.8|12225.6|12224.1|12188|12186.5|1227
1676382300000|2023-02-14 13:45:00|12209.4|12207.9|12243.1|12241.6|12243.1|12241.6|12200.2|12198.7|1177
1676382600000|2023-02-14 13:50:00|12243.5|12242|12209.4|12207.9|12245.5|12244|12205.2|12203.7|1198
1676382900000|2023-02-14 13:55:00|12209.1|12208.2|12210.7|12209.2|12225|12223.5|12206.8|12205.3|1791
1676383200000|2023-02-14 14:00:00|12210.6|12209.1|12204.2|12202.7|12222|12220.5|12202.5|12201.2|1747
1676383500000|2023-02-14 14:05:00|12204.5|12203|12187.3|12185.8|12207.9|12206.5|12183.6|12182.1|1674
1676383800000|2023-02-14 14:10:00|12187.2|12185.7|12172.3|12170.8|12188.6|12187.1|12165.7|12164.5|1626
1676384100000|2023-02-14 14:15:00|12172.1|12170.6|12171.7|12170.2|12180|12178.5|12160.8|12159.3|1625
1676384400000|2023-02-14 14:20:00|12171.5|12170|12158.4|12156.9|12175.7|12174.2|12156.8|12155.9|1392
1676384700000|2023-02-14 14:25:00|12158.3|12156.8|12138.6|12137.1|12163.7|12162.2|12131.3|12130.2|1584
1676385000000|2023-02-14 14:30:00|12138.8|12137.3|12131|12129.5|12138.9|12137.4|12118.1|12116.6|1782
1676385300000|2023-02-14 14:35:00|12131.1|12129.6|12154.4|12152.9|12155.4|12153.9|12128.1|12126.6|1790
1676385600000|2023-02-14 14:40:00|12154.3|12152.8|12156.3|12154.8|12163.3|12161.8|12148.2|12146.7|1502
1676385900000|2023-02-14 14:45:00|12156.5|12155|12178.1|12176.6|12186.8|12185.3|12156.5|12155|1496
1676386200000|2023-02-14 14:50:00|12178|12176.5|12170.2|12168.7|12186|12184.8|12167.8|12166.3|1459
1676386500000|2023-02-14 14:55:00|12170.1|12168.6|12186|12184.5|12192|12190.8|12170|12168.5|1309
1676386800000|2023-02-14 15:00:00|12186.1|12184.6|12196.4|12194.9|12200.3|12198.8|12183.4|12181.9|1233
1676387100000|2023-02-14 15:05:00|12196.5|12195|12200.1|12199.2|12200.4|12199.5|12190.2|12188.7|1185
1676387400000|2023-02-14 15:10:00|12200.2|12199.3|12214.9|12213.4|12221.5|12220|12199.4|12197.9|1232
1676387700000|2023-02-14 15:15:00|12215|12213.5|12208.8|12207.9|12221|12219.6|12208.2|12206.7|1118
1676388000000|2023-02-14 15:20:00|12209.7|12208.2|12213|12212.1|12217.3|12216.4|12209.3|12207.9|1115
1676388300000|2023-02-14 15:25:00|12213.3|12212.4|12205.4|12204.5|12215.1|12214.2|12204.5|12203.1|1125
1676388600000|2023-02-14 15:30:00|12205.5|12204.6|12205.2|12203.7|12212.3|12211.4|12199.1|12198.1|1064
1676388900000|2023-02-14 15:35:00|12205.3|12203.8|12183.8|12182.9|12205.7|12204.4|12183.6|12182.4|1193
1676389200000|2023-02-14 15:40:00|12183.3|12182.4|12172.8|12171.9|12187.6|12186.6|12172.7|12171.6|1133
1676389500000|2023-02-14 15:45:00|12172.7|12171.8|12166.2|12164.7|12173.1|12171.8|12158.5|12157|1236
1676389800000|2023-02-14 15:50:00|12166.1|12164.6|12148.3|12146.8|12166.2|12164.7|12143|12142.1|1151
1676390100000|2023-02-14 15:55:00|12148.5|12147|12156.7|12155.8|12159.2|12158.1|12145.7|12144.5|1110
1676390400000|2023-02-14 16:00:00|12156.5|12155.6|12169.8|12168.9|12171.1|12169.9|12153.7|12152.8|1152
1676390700000|2023-02-14 16:05:00|12169.6|12168.7|12157|12155.5|12172.5|12171.6|12156.9|12155.4|949
1676391000000|2023-02-14 16:10:00|12156.9|12155.4|12157.9|12156.4|12164.5|12163|12152.8|12151.3|1050
1676391300000|2023-02-14 16:15:00|12157.7|12156.2|12175.1|12174.2|12175.3|12174.2|12155.7|12154.8|1060
1676391600000|2023-02-14 16:20:00|12175|12174.1|12176.1|12174.6|12177|12175.5|12169.8|12168.3|1016
1676391900000|2023-02-14 16:25:00|12176.2|12174.7|12153.2|12151.7|12177.1|12175.6|12152.9|12151.4|1207
1676392200000|2023-02-14 16:30:00|12152|12151.1|12151.8|12150.3|12155.7|12154.6|12146.6|12145.1|1485
1676392500000|2023-02-14 16:35:00|12152|12150.5|12151.4|12149.9|12158.9|12158|12149.2|12147.9|1159
1676392800000|2023-02-14 16:40:00|12151.3|12149.8|12148.9|12148|12152.8|12151.3|12146.1|12145.2|1112
1676393100000|2023-02-14 16:45:00|12148.7|12147.8|12154.2|12153.3|12156.2|12155|12144.9|12144|1022
1676393400000|2023-02-14 16:50:00|12154.3|12153.4|12155|12154.1|12157.1|12156|12148.1|12146.8|941
1676393700000|2023-02-14 16:55:00|12154.9|12154|12156.3|12155.4|12160.1|12158.9|12150.6|12149.6|1067
1676394000000|2023-02-14 17:00:00|12156.1|12154.6|12163.8|12162.3|12165|12164|12154.7|12153.5|1057
1676394300000|2023-02-14 17:05:00|12163.9|12162.4|12161.1|12159.6|12164.1|12162.6|12154.9|12154|767
1676394600000|2023-02-14 17:10:00|12161|12159.5|12172.1|12170.6|12172.4|12171.3|12160.3|12158.8|993
1676394900000|2023-02-14 17:15:00|12172|12171.1|12170.2|12168.7|12174.1|12172.6|12166.9|12165.7|855
1676395200000|2023-02-14 17:20:00|12170.5|12169|12165.3|12163.8|12171.2|12169.9|12164.7|12163.3|776
1676395500000|2023-02-14 17:25:00|12165.2|12163.7|12167|12166.1|12170.8|12169.4|12163.8|12162.9|633
1676395800000|2023-02-14 17:30:00|12167.1|12166.2|12171.1|12169.6|12171.1|12169.7|12164.3|12163.2|605
1676396100000|2023-02-14 17:35:00|12170.8|12169.9|12171|12170.1|12173.1|12172.2|12168.2|12167.2|566
1676396400000|2023-02-14 17:40:00|12170.9|12170|12165.5|12164|12171.9|12171|12164.8|12163.7|560
1676396700000|2023-02-14 17:45:00|12165.4|12163.9|12165.1|12164.2|12167.7|12166.5|12163.9|12162.8|531
1676397000000|2023-02-14 17:50:00|12164.6|12163.7|12165.3|12163.8|12166.2|12165.3|12163.9|12163|463
1676397300000|2023-02-14 17:55:00|12165.7|12164.2|12171.9|12171|12172|12171.1|12164.8|12163.6|627
1676397600000|2023-02-14 18:00:00|12171.8|12170.9|12188.4|12186.9|12191.2|12189.8|12170.7|12169.4|1010
1676397900000|2023-02-14 18:05:00|12188.6|12187.1|12184.8|12183.9|12191|12189.9|12183.7|12182.5|787
1676398200000|2023-02-14 18:10:00|12184.9|12184|12181.7|12180.8|12185.5|12184.2|12177.7|12176.8|734
1676398500000|2023-02-14 18:15:00|12181.6|12180.7|12184.4|12182.9|12189|12187.9|12180.8|12179.4|789
1676398800000|2023-02-14 18:20:00|12184.3|12182.8|12180.9|12179.4|12188.2|12187|12179|12178.1|696
1676399100000|2023-02-14 18:25:00|12180.8|12179.3|12176.2|12174.7|12183.1|12182|12175.1|12174.2|687
1676399400000|2023-02-14 18:30:00|12176.3|12174.8|12179.9|12178.4|12180.5|12179.1|12175.6|12174.4|611
1676399700000|2023-02-14 18:35:00|12180|12178.5|12181.1|12179.6|12183|12182.1|12175.9|12175|794
1676400000000|2023-02-14 18:40:00|12181|12179.5|12174.4|12173.5|12182|12181.1|12173.8|12172.9|588
1676400300000|2023-02-14 18:45:00|12174.5|12173.6|12174.7|12173.8|12178.8|12177.9|12174.5|12173.3|568
1676400600000|2023-02-14 18:50:00|12174.9|12174|12175.9|12175|12177.2|12175.9|12173.4|12172.5|533
1676400900000|2023-02-14 18:55:00|12175.8|12174.9|12170.7|12169.8|12178.2|12176.7|12170.3|12169.4|571
1676401200000|2023-02-14 19:00:00|12171.3|12169.9|12167|12165.5|12171.3|12169.9|12165.2|12163.8|677
1676401500000|2023-02-14 19:05:00|12166.7|12165.8|12157.1|12155.6|12166.7|12165.8|12155.1|12153.6|1045
1676401800000|2023-02-14 19:10:00|12157.7|12156.2|12158.5|12157|12159.2|12158.1|12156|12154.7|496
1676402100000|2023-02-14 19:15:00|12158.2|12157.3|12160.9|12159.4|12162.2|12160.8|12157.8|12156.5|426
1676402400000|2023-02-14 19:20:00|12161|12159.5|12161.2|12160.3|12163.3|12162|12157.9|12156.4|423
1676402700000|2023-02-14 19:25:00|12161.1|12160.2|12162.7|12161.2|12164.1|12162.7|12158.7|12157.6|499
1676403000000|2023-02-14 19:30:00|12162.9|12161.4|12169.1|12167.6|12169.1|12167.6|12162.5|12161|447
1676403300000|2023-02-14 19:35:00|12169|12167.5|12170.1|12169.2|12171.9|12170.8|12168.4|12166.9|449
1676403600000|2023-02-14 19:40:00|12170.3|12168.8|12170.3|12168.8|12171.3|12170|12168.6|12167.4|399
1676403900000|2023-02-14 19:45:00|12170.4|12168.9|12171|12169.5|12174.4|12173.2|12169|12167.7|502
1676404200000|2023-02-14 19:50:00|12171.2|12169.7|12171|12170.1|12172.8|12171.3|12169.2|12167.7|488
1676404500000|2023-02-14 19:55:00|12171.4|12169.9|12175.1|12174.2|12176.3|12175.1|12170.9|12169.7|476
1676404800000|2023-02-14 20:00:00|12174.9|12174|12176.8|12175.3|12177.3|12176.1|12173.8|12172.7|512
1676405100000|2023-02-14 20:05:00|12177|12175.5|12171.9|12170.4|12177.1|12175.8|12171.1|12169.7|569
1676405400000|2023-02-14 20:10:00|12171.6|12170.1|12172.7|12171.2|12174.5|12173.1|12169.2|12167.7|607
1676405700000|2023-02-14 20:15:00|12172.8|12171.3|12172|12170.5|12173.5|12172|12170.9|12169.4|448
1676406000000|2023-02-14 20:20:00|12171.9|12170.4|12172.4|12171.5|12172.9|12171.5|12170.6|12169.1|335
1676406300000|2023-02-14 20:25:00|12172.3|12171.4|12170.7|12169.2|12172.5|12171.5|12170.2|12168.7|309
1676406600000|2023-02-14 20:30:00|12170.8|12169.3|12169.1|12167.6|12171.1|12169.6|12167.8|12166.5|514
1676406900000|2023-02-14 20:35:00|12169.8|12168.3|12171.8|12170.3|12172.7|12171.4|12165.3|12163.9|521
1676407200000|2023-02-14 20:40:00|12172|12170.5|12177.8|12176.9|12178.3|12177.4|12171.7|12170.2|577
1676407500000|2023-02-14 20:45:00|12178|12176.5|12178.5|12177.6|12178.9|12178|12175.2|12174.2|724
1676407800000|2023-02-14 20:50:00|12177.4|12176.5|12178.8|12177.9|12179.3|12178.1|12175.5|12174.4|631
1676408100000|2023-02-14 20:55:00|12179.1|12178.2|12177.6|12176.7|12180.9|12180|12175.7|12174.8|531
1676408400000|2023-02-14 21:00:00|12177.1|12176.2|12176|12175.1|12177.6|12176.7|12174.3|12173.1|342
1676408700000|2023-02-14 21:05:00|12176.1|12175.2|12174.6|12173.7|12176.9|12175.6|12174.5|12173.6|344
1676409000000|2023-02-14 21:10:00|12174.8|12173.9|12175.1|12174.2|12177|12175.5|12174.6|12173.7|208
1676409300000|2023-02-14 21:15:00|12175|12174.1|12176.1|12175.2|12176.5|12175.2|12174.9|12173.8|119
1676409600000|2023-02-14 21:20:00|12176|12175.1|12174.2|12172.7|12176.9|12175.5|12174|12172.5|136
1676409900000|2023-02-14 21:25:00|12174.1|12172.6|12177.7|12176.8|12178|12176.8|12173.8|12172.3|194
1676410200000|2023-02-14 21:30:00|12177.5|12176|12176.2|12174.7|12177.9|12176.4|12175.6|12174.3|169
1676410500000|2023-02-14 21:35:00|12175.9|12175|12175.2|12173.7|12176.2|12175|12175|12173.5|67
1676410800000|2023-02-14 21:40:00|12175.1|12173.6|12175.3|12173.8|12175.9|12174.4|12174.1|12172.6|132
1676411100000|2023-02-14 21:45:00|12175.6|12174.1|12178.3|12176.8|12178.8|12176.8|12175.3|12173.8|145
1676411400000|2023-02-14 21:50:00|12178.5|12176.4|12177.9|12176.4|12178.7|12176.8|12177|12174.8|172
1676411700000|2023-02-14 21:55:00|12177.7|12176.2|12173.5|12172|12178.1|12176.3|12173.5|12172|187
1676412000000|2023-02-14 22:00:00|12173.9|12171.7|12173|12166.9|12180.4|12171.7|12171|12164.1|40
1676412300000|2023-02-14 22:05:00|12172.9|12167|12176.4|12167.4|12179.5|12169.2|12172.5|12166.6|91
1676412600000|2023-02-14 22:10:00|12177|12167.5|12175.8|12169|12177.1|12169.7|12174.5|12167.1|1644
1676412900000|2023-02-14 22:15:00|12175.5|12169.1|12176.1|12167.7|12178|12169.1|12174.9|12166.9|1489
1676413200000|2023-02-14 22:20:00|12176.3|12167.8|12175.8|12169.2|12176.5|12169.6|12175.6|12167.7|1476
1676413500000|2023-02-14 22:25:00|12175.7|12169|12174.8|12168.7|12177.7|12171.4|12174.8|12168.5|1865
1676413800000|2023-02-14 22:30:00|12175.1|12169.3|12175.7|12168.1|12177.2|12170.8|12174.8|12167.7|1502
1676414100000|2023-02-14 22:35:00|12175.6|12167.9|12176.6|12170.2|12176.9|12170.7|12174.4|12167.8|1509
1676414400000|2023-02-14 22:40:00|12176.2|12170.3|12177.4|12171.1|12177.9|12173.6|12174.7|12168.8|775
1676414700000|2023-02-14 22:45:00|12177.1|12171.3|12177.4|12173.3|12179|12174|12176.6|12170.9|206
1676415000000|2023-02-14 22:50:00|12177.6|12173.1|12176.5|12169.1|12177.6|12173.4|12174.8|12168.5|1397
1676415300000|2023-02-14 22:55:00|12176.1|12168.7|12175.8|12171.9|12178.4|12172.3|12174.9|12168.5|1711
1676415600000|2023-02-14 23:00:00|12176.1|12170|12175.6|12171.6|12180.9|12173.6|12174.6|12167.2|577
1676415900000|2023-02-14 23:05:00|12175.7|12171.7|12175.2|12172.2|12176.6|12173.2|12172.4|12168|399
1676416200000|2023-02-14 23:10:00|12175.7|12172.3|12175.7|12172.3|12178.2|12174|12173.5|12169.6|253
1676416500000|2023-02-14 23:15:00|12175.3|12172.2|12174.8|12173.3|12175.7|12173.4|12173.9|12171.3|725
1676416800000|2023-02-14 23:20:00|12175.5|12172.9|12174.3|12172|12175.9|12173.5|12173.9|12171.8|406
1676417100000|2023-02-14 23:25:00|12174.5|12171.9|12176.5|12174.2|12176.5|12174.9|12174.1|12171.9|367
1676417400000|2023-02-14 23:30:00|12176.4|12174.3|12179.5|12177.2|12180|12178.2|12175.4|12173.9|429
1676417700000|2023-02-14 23:35:00|12179.4|12177.1|12176.5|12175|12179.8|12178.2|12176|12174.5|274
1676418000000|2023-02-14 23:40:00|12176.7|12175.2|12175.6|12174.1|12177.7|12176.2|12175.6|12174.1|296
1676418300000|2023-02-14 23:45:00|12175.9|12174.4|12173.7|12172.2|12176.5|12175|12173.1|12171.6|215
1676418600000|2023-02-14 23:50:00|12173.6|12172.1|12173.4|12171.9|12174.7|12173.2|12172.5|12170.7|200
1676418900000|2023-02-14 23:55:00|12173.5|12172|12174.5|12173|12175|12173.5|12172.9|12171.1|216
1676419200000|2023-02-15 00:00:00|12174.6|12173.1|12173.7|12172.2|12176.5|12174.9|12173.2|12171.7|314
1676419500000|2023-02-15 00:05:00|12173.6|12172.1|12173.5|12172|12175.1|12173.6|12173|12171.8|269
1676419800000|2023-02-15 00:10:00|12173.4|12171.9|12171.5|12170.6|12174.3|12172.8|12171|12169.5|227
1676420100000|2023-02-15 00:15:00|12171.8|12170.3|12172.6|12171.7|12173.7|12172.6|12170.4|12168.9|334
1676420400000|2023-02-15 00:20:00|12172.5|12171.6|12175.3|12173.8|12176.6|12175.1|12172.1|12170.6|282
1676420700000|2023-02-15 00:25:00|12175.2|12173.7|12180.3|12178.8|12181.3|12179.8|12175.2|12173.7|399
1676421000000|2023-02-15 00:30:00|12180.2|12178.7|12175.9|12174.4|12180.2|12178.7|12175.3|12173.8|295
1676421300000|2023-02-15 00:35:00|12175.8|12174.3|12174.7|12173.2|12176.8|12175.3|12174.6|12173.1|223
1676421600000|2023-02-15 00:40:00|12174.8|12173.3|12176.3|12174.8|12177.2|12175.7|12174.2|12172.8|255
1676421900000|2023-02-15 00:45:00|12176.2|12174.7|12175.6|12174.1|12176.3|12174.9|12174.1|12172.6|236
1676422200000|2023-02-15 00:50:00|12175.8|12174.3|12180.7|12179.8|12181.4|12180.1|12175.6|12174.1|328
1676422500000|2023-02-15 00:55:00|12180.8|12179.9|12180.4|12178.9|12181.4|12179.9|12178.8|12177.3|255
1676422800000|2023-02-15 01:00:00|12180.3|12178.8|12180.3|12178.8|12180.3|12178.8|12176.5|12175|358
1676423100000|2023-02-15 01:05:00|12180.4|12178.9|12180.4|12178.9|12182.6|12181.1|12179.3|12177.8|275
1676423400000|2023-02-15 01:10:00|12180.5|12179|12179.1|12177.6|12180.5|12179|12178.1|12176.5|399
1676423700000|2023-02-15 01:15:00|12179.4|12177.9|12179.1|12178.2|12179.7|12178.2|12177.2|12175.7|213
1676424000000|2023-02-15 01:20:00|12179|12178.1|12177.6|12176.1|12179.4|12178.2|12176.3|12175.4|291
1676424300000|2023-02-15 01:25:00|12177.7|12176.2|12174.6|12173.7|12177.7|12176.5|12174.1|12173.2|388
1676424600000|2023-02-15 01:30:00|12174.8|12173.3|12177.2|12175.7|12177.8|12176.3|12174.1|12173|365
1676424900000|2023-02-15 01:35:00|12177.3|12175.8|12176.8|12175.3|12178.1|12176.6|12175.9|12174.4|340
1676425200000|2023-02-15 01:40:00|12177.1|12175.6|12175.2|12173.7|12177.8|12176.4|12174.2|12172.7|352
1676425500000|2023-02-15 01:45:00|12175.1|12173.6|12171.8|12170.3|12175.1|12173.6|12171.2|12169.7|396
1676425800000|2023-02-15 01:50:00|12171.7|12170.2|12170.5|12169|12172.1|12170.6|12169.5|12168|367
1676426100000|2023-02-15 01:55:00|12170.4|12168.9|12167.2|12165.7|12170.9|12169.4|12166.1|12164.6|338
1676426400000|2023-02-15 02:00:00|12167.1|12165.6|12162.6|12161.1|12168.3|12166.8|12161.5|12160|329
1676426700000|2023-02-15 02:05:00|12162.8|12161.9|12159.1|12157.6|12163.3|12162|12158.1|12156.8|338
1676427000000|2023-02-15 02:10:00|12159.2|12157.7|12156.4|12155.5|12159.2|12158|12156.3|12154.9|372
1676427300000|2023-02-15 02:15:00|12156.9|12156|12152.6|12151.1|12158.6|12157.3|12152.4|12150.9|441
1676427600000|2023-02-15 02:20:00|12152.5|12151|12155.4|12153.9|12156.5|12155|12152.3|12150.8|468
1676427900000|2023-02-15 02:25:00|12155.5|12154|12156.4|12154.9|12157.8|12156.3|12155.3|12153.8|385
1676428200000|2023-02-15 02:30:00|12156.3|12154.8|12156.3|12154.8|12157.3|12155.8|12154.8|12153.4|362
1676428500000|2023-02-15 02:35:00|12156.1|12154.6|12155.5|12154|12156.3|12155|12153.7|12152.5|384
1676428800000|2023-02-15 02:40:00|12155.4|12153.9|12150.9|12149.4|12155.5|12154|12149.5|12148|411
1676429100000|2023-02-15 02:45:00|12150.8|12149.3|12150.1|12148.6|12153.3|12151.8|12149.8|12148.3|382
1676429400000|2023-02-15 02:50:00|12149.8|12148.9|12150.5|12149|12151.7|12150.2|12149.3|12148|349
1676429700000|2023-02-15 02:55:00|12150.4|12148.9|12151|12150.1|12152.5|12151.3|12150.4|12148.9|265
1676430000000|2023-02-15 03:00:00|12150.9|12150|12152.3|12150.8|12153|12151.8|12149.9|12148.8|378
1676430300000|2023-02-15 03:05:00|12152.4|12150.9|12153.2|12151.7|12154.7|12153.6|12151.5|12150|349
1676430600000|2023-02-15 03:10:00|12153.3|12151.8|12157.9|12156.4|12158|12156.5|12152.4|12150.9|262
1676430900000|2023-02-15 03:15:00|12158|12156.5|12158.5|12157|12159.7|12158.4|12157.1|12155.6|248
1676431200000|2023-02-15 03:20:00|12158.3|12156.8|12156.7|12155.2|12158.5|12157|12154.6|12153.2|288
1676431500000|2023-02-15 03:25:00|12156.8|12155.3|12156.7|12155.2|12157.9|12156.4|12155.4|12153.9|348
1676431800000|2023-02-15 03:30:00|12156.8|12155.3|12154.8|12153.3|12157|12155.7|12154.3|12152.8|405
1676432100000|2023-02-15 03:35:00|12154.7|12153.2|12153.6|12152.1|12155.8|12154.3|12151.1|12149.6|338
1676432400000|2023-02-15 03:40:00|12153.7|12152.2|12147.7|12146.2|12153.8|12152.3|12146|12145.1|321
1676432700000|2023-02-15 03:45:00|12147.8|12146.3|12149|12147.5|12149.1|12147.7|12146.2|12145|353
1676433000000|2023-02-15 03:50:00|12149.2|12147.7|12150.6|12149.1|12151.1|12149.9|12149.2|12147.7|259
1676433300000|2023-02-15 03:55:00|12150.5|12149|12148.2|12146.7|12150.5|12149|12147.3|12145.8|323
1676433600000|2023-02-15 04:00:00|12148.1|12146.6|12146.2|12144.7|12148.7|12147.2|12145.9|12144.4|356
1676433900000|2023-02-15 04:05:00|12146.1|12144.6|12146.3|12144.8|12147.4|12145.9|12145.2|12143.7|259
1676434200000|2023-02-15 04:10:00|12146.4|12144.9|12146.3|12144.8|12146.9|12145.4|12146|12144.5|264
1676434500000|2023-02-15 04:15:00|12145.9|12144.4|12147.9|12146.4|12148.7|12147.3|12145.1|12143.8|306
1676434800000|2023-02-15 04:20:00|12147.6|12146.1|12148.4|12146.9|12148.4|12147|12146.3|12144.8|348
1676435100000|2023-02-15 04:25:00|12147.9|12146.4|12156.4|12154.9|12159.1|12157.7|12146.9|12145.4|661
1676435400000|2023-02-15 04:30:00|12156.5|12155|12157.5|12156|12158.6|12157.1|12155.5|12154.3|382
1676435700000|2023-02-15 04:35:00|12157.3|12155.8|12157.7|12156.2|12159.1|12157.6|12156.8|12155.3|275
1676436000000|2023-02-15 04:40:00|12157.6|12156.1|12154.8|12153.3|12157.8|12156.3|12154.7|12153.2|226
1676436300000|2023-02-15 04:45:00|12154.9|12153.4|12154.9|12153.4|12154.9|12153.4|12152.3|12150.5|249
1676436600000|2023-02-15 04:50:00|12154.8|12153.3|12155|12153.5|12156|12154.7|12152.6|12151.3|268
1676436900000|2023-02-15 04:55:00|12154.8|12153.3|12156.4|12154.9|12157.2|12155.7|12154.5|12153|338
1676437200000|2023-02-15 05:00:00|12156.5|12155|12157.7|12156.2|12158|12156.4|12155.4|12153.9|308
1676437500000|2023-02-15 05:05:00|12157.8|12156.3|12159.7|12158.2|12161.5|12160|12157.3|12155.8|316
1676437800000|2023-02-15 05:10:00|12159.9|12158.4|12157.3|12155.8|12160|12158.8|12156.9|12155.4|278
1676438100000|2023-02-15 05:15:00|12157.2|12155.7|12157.3|12155.8|12159.9|12158.4|12157.1|12155.6|366
1676438400000|2023-02-15 05:20:00|12157.6|12156.1|12157.1|12155.6|12157.6|12156.1|12155.5|12154|261
1676438700000|2023-02-15 05:25:00|12157.2|12155.7|12151.4|12149.9|12157.2|12155.7|12151.2|12149.7|276
1676439000000|2023-02-15 05:30:00|12151.3|12149.8|12152.6|12151.1|12153.2|12151.8|12151.2|12149.7|231
1676439300000|2023-02-15 05:35:00|12152.7|12151.2|12152.5|12151|12154.1|12152.6|12150.6|12149.1|266
1676439600000|2023-02-15 05:40:00|12152.3|12150.8|12152.1|12150.6|12153.9|12152.4|12151.7|12150.2|266
1676439900000|2023-02-15 05:45:00|12152|12150.5|12151.4|12149.9|12152.5|12151|12150.5|12149|293
1676440200000|2023-02-15 05:50:00|12151.3|12149.8|12148.5|12147|12151.6|12150.1|12148.1|12146.6|320
1676440500000|2023-02-15 05:55:00|12148.4|12146.9|12150.4|12148.9|12151.1|12149.6|12147.9|12146.4|303
1676440800000|2023-02-15 06:00:00|12150.5|12149|12150.6|12149.1|12153.7|12152.2|12149.3|12147.8|411
1676441100000|2023-02-15 06:05:00|12150.5|12149|12148.3|12146.8|12150.6|12149.1|12148|12146.3|285
1676441400000|2023-02-15 06:10:00|12148.2|12146.7|12151.1|12149.6|12151.6|12150.1|12147.4|12145.9|326
1676441700000|2023-02-15 06:15:00|12151|12149.5|12154.4|12152.9|12155.9|12154.4|12149.9|12148.4|299
1676442000000|2023-02-15 06:20:00|12154.5|12153|12156|12154.5|12156.7|12155.2|12151.1|12149.6|405
1676442300000|2023-02-15 06:25:00|12155.9|12154.4|12149.4|12147.9|12156.5|12155|12149|12147.5|371
1676442600000|2023-02-15 06:30:00|12149.5|12148|12139.4|12137.9|12149.8|12148.4|12137.9|12136.4|616
1676442900000|2023-02-15 06:35:00|12139.5|12138|12139.2|12137.7|12141.7|12140|12135.2|12133.7|536
1676443200000|2023-02-15 06:40:00|12139.4|12137.9|12137.2|12135.7|12141.9|12140.4|12136.1|12134.6|378
1676443500000|2023-02-15 06:45:00|12137.6|12136.1|12137.1|12135.6|12139.7|12138.2|12136.3|12134.8|306
1676443800000|2023-02-15 06:50:00|12137.4|12135.9|12142.2|12140.7|12143.8|12142.3|12137.4|12135.9|405
1676444100000|2023-02-15 06:55:00|12142.1|12140.6|12143.8|12135.8|12143.8|12141.2|12135.8|12134.3|507
1676444400000|2023-02-15 07:00:00|12142.4|12137.7|12111.4|12109.9|12143.2|12137.9|12107.4|12105.6|1663
1676444700000|2023-02-15 07:05:00|12111.3|12109.8|12102.3|12100.8|12112.9|12111.1|12098.7|12097.2|1088
1676445000000|2023-02-15 07:10:00|12102.2|12100.7|12096.9|12095.4|12103.3|12101.8|12086.4|12084.9|1154
1676445300000|2023-02-15 07:15:00|12097|12095.5|12102.3|12100.8|12108.4|12106.9|12095.7|12094.1|904
1676445600000|2023-02-15 07:20:00|12102.4|12100.9|12103.9|12102.4|12107.6|12106.1|12102.2|12100.7|596
1676445900000|2023-02-15 07:25:00|12104|12102.5|12095.3|12094.4|12105.1|12103.5|12094.6|12093.7|816
1676446200000|2023-02-15 07:30:00|12095.2|12094.3|12087.5|12086|12099.7|12098.5|12087.1|12085.6|838
1676446500000|2023-02-15 07:35:00|12087.8|12086.3|12095.4|12093.9|12097.6|12096.1|12087|12085.5|732
1676446800000|2023-02-15 07:40:00|12095.5|12094|12104.8|12103.3|12107.1|12105.6|12092.6|12091.1|739
1676447100000|2023-02-15 07:45:00|12104.9|12103.4|12098.2|12096.7|12109.4|12107.9|12097.6|12096.1|728
1676447400000|2023-02-15 07:50:00|12098.1|12096.6|12090.2|12088.7|12101.8|12100.3|12089.2|12087.9|733
1676447700000|2023-02-15 07:55:00|12090.4|12088.9|12083.7|12082.2|12093.3|12091.8|12082.8|12081.5|809
1676448000000|2023-02-15 08:00:00|12083.1|12082.1|12081|12079.5|12089|12087.5|12076.6|12075.5|1311
1676448300000|2023-02-15 08:05:00|12080.8|12079.3|12085.9|12084.4|12088.6|12087.1|12079.1|12077.6|1008
1676448600000|2023-02-15 08:10:00|12085.8|12084.3|12079.8|12078.9|12086.6|12085.1|12075.5|12074|922
1676448900000|2023-02-15 08:15:00|12079.7|12078.8|12080.7|12079.2|12081.2|12080.2|12072.1|12070.6|912
1676449200000|2023-02-15 08:20:00|12080.8|12079.3|12078.6|12077.1|12085|12083.9|12077.9|12076.4|923
1676449500000|2023-02-15 08:25:00|12078.7|12077.2|12086|12084.5|12088.4|12086.7|12076.7|12075.5|826
1676449800000|2023-02-15 08:30:00|12086.1|12084.6|12091.7|12090.2|12096.9|12095.4|12084.2|12082.7|776
1676450100000|2023-02-15 08:35:00|12091.8|12090.3|12087.1|12085.6|12091.8|12090.3|12084.4|12082.9|690
1676450400000|2023-02-15 08:40:00|12087|12085.5|12095|12093.5|12096.1|12094.6|12082.3|12080.8|612
1676450700000|2023-02-15 08:45:00|12095.1|12093.6|12101.8|12100.3|12101.8|12100.3|12090.8|12089.3|717
1676451000000|2023-02-15 08:50:00|12101.7|12099.5|12099|12097.5|12102.1|12100.6|12096.6|12095.1|582
1676451300000|2023-02-15 08:55:00|12099.1|12097.6|12101.1|12099.6|12106.6|12105.1|12096.9|12095.4|608
1676451600000|2023-02-15 09:00:00|12101.2|12099.7|12101|12099.5|12101.8|12100.3|12096.7|12095.2|764
1676451900000|2023-02-15 09:05:00|12100.9|12099.4|12099.8|12098.3|12101|12099.5|12092.7|12091.2|583
1676452200000|2023-02-15 09:10:00|12099.7|12098.2|12097.5|12096|12101.5|12100.2|12096.2|12094.7|676
1676452500000|2023-02-15 09:15:00|12097.6|12096.1|12090.4|12088.9|12101.4|12099.9|12089.4|12087.9|655
1676452800000|2023-02-15 09:20:00|12090.3|12088.8|12084.7|12083.2|12090.6|12089.1|12083.5|12082|618
1676453100000|2023-02-15 09:25:00|12084.6|12083.1|12088.9|12087.4|12090.9|12089.4|12081.7|12080.2|704
1676453400000|2023-02-15 09:30:00|12088.8|12087.3|12091.9|12090.4|12093.9|12092.4|12085.4|12083.9|563
1676453700000|2023-02-15 09:35:00|12092|12090.5|12099.9|12098.4|12100.9|12099.4|12089.9|12088.4|746
1676454000000|2023-02-15 09:40:00|12100|12098.5|12097.3|12095.8|12100|12098.5|12094.8|12093.3|624
1676454300000|2023-02-15 09:45:00|12097.6|12096.1|12096.4|12095.5|12101.3|12100|12095.7|12094.2|558
1676454600000|2023-02-15 09:50:00|12096.3|12095.4|12095.2|12093.7|12099.3|12097.8|12092.6|12091.3|548
1676454900000|2023-02-15 09:55:00|12095|12093.5|12097.3|12095.8|12097.9|12096.7|12089.8|12088.3|696
1676455200000|2023-02-15 10:00:00|12097.1|12095.6|12092|12090.5|12097.2|12095.7|12091.4|12090.3|652
1676455500000|2023-02-15 10:05:00|12091.9|12090.4|12097|12095.5|12098.3|12097.2|12091.9|12090.4|584
1676455800000|2023-02-15 10:10:00|12096.9|12095.4|12100.3|12098.8|12100.8|12099.9|12095.1|12093.8|802
1676456100000|2023-02-15 10:15:00|12100.2|12098.7|12099.6|12098.1|12101.8|12100.3|12096.6|12095.1|715
1676456400000|2023-02-15 10:20:00|12099.5|12098|12094.3|12093.4|12100.1|12098.8|12092.9|12091.4|646
1676456700000|2023-02-15 10:25:00|12094.2|12093.3|12085.9|12085|12095.5|12094|12085.9|12085|573
1676457000000|2023-02-15 10:30:00|12086.1|12085.2|12093.4|12091.9|12094.7|12093.2|12084.5|12083.1|645
1676457300000|2023-02-15 10:35:00|12093.5|12092|12086.8|12085.3|12094.7|12093.2|12086|12084.5|679
1676457600000|2023-02-15 10:40:00|12086.7|12085.8|12079.8|12078.3|12087.5|12086|12079.6|12078.1|595
1676457900000|2023-02-15 10:45:00|12079.7|12078.2|12077.1|12075.6|12079.8|12078.6|12071.2|12070.1|619
1676458200000|2023-02-15 10:50:00|12077.6|12076.1|12077.5|12076|12078.3|12076.8|12074.4|12072.9|528
1676458500000|2023-02-15 10:55:00|12077.7|12076.2|12068.5|12067|12077.7|12076.2|12067.7|12066.6|506
1676458800000|2023-02-15 11:00:00|12068.7|12067.2|12074.9|12073.4|12075.3|12073.8|12066.3|12065.1|645
1676459100000|2023-02-15 11:05:00|12075.1|12073.6|12079.7|12078.2|12079.8|12078.3|12073.5|12072|588
1676459400000|2023-02-15 11:10:00|12079.5|12078|12075|12073.5|12079.5|12078|12073|12071.7|559
1676459700000|2023-02-15 11:15:00|12074.9|12073.4|12078.8|12077.3|12079.7|12078.2|12072.4|12070.9|427
1676460000000|2023-02-15 11:20:00|12078.7|12077.2|12081.8|12080.3|12082.7|12081.5|12077.2|12076|383
1676460300000|2023-02-15 11:25:00|12081.7|12080.2|12080.4|12078.9|12082.3|12080.8|12076.3|12074.9|525
1676460600000|2023-02-15 11:30:00|12080.5|12079|12079.1|12078.2|12084|12082.6|12079|12077.8|470
1676460900000|2023-02-15 11:35:00|12079|12078.1|12081|12079.5|12083.4|12081.9|12078|12076.8|498
1676461200000|2023-02-15 11:40:00|12081.3|12079.8|12080.7|12079.2|12084.2|12082.9|12079.7|12078.4|415
1676461500000|2023-02-15 11:45:00|12080.5|12079|12075|12073.5|12080.8|12079.3|12074.4|12072.9|428
1676461800000|2023-02-15 11:50:00|12075.1|12073.6|12075.7|12074.2|12078.4|12076.9|12073.9|12072.5|487
1676462100000|2023-02-15 11:55:00|12075.8|12074.3|12057.8|12056.3|12075.9|12075|12057.4|12055.9|666
1676462400000|2023-02-15 12:00:00|12057.7|12056.2|12061.9|12060.4|12063.5|12062|12056.3|12054.8|648
1676462700000|2023-02-15 12:05:00|12062|12060.5|12058.2|12056.7|12063.4|12061.9|12054.8|12053.3|501
1676463000000|2023-02-15 12:10:00|12058.1|12056.6|12062.8|12061.3|12065.3|12063.9|12053.9|12052.4|614
1676463300000|2023-02-15 12:15:00|12062.9|12061.4|12063.2|12061.7|12070|12068.5|12062.3|12060.8|511
1676463600000|2023-02-15 12:20:00|12063.1|12061.6|12068.1|12066.6|12069|12067.8|12063.1|12061.6|454
1676463900000|2023-02-15 12:25:00|12067.8|12066.9|12065.8|12064.3|12068.2|12066.9|12064|12062.5|396
1676464200000|2023-02-15 12:30:00|12065.7|12064.2|12061.8|12060.3|12066.9|12065.4|12059.5|12058.2|461
1676464500000|2023-02-15 12:35:00|12061.7|12060.2|12054.4|12052.9|12062.1|12060.6|12054.4|12052.9|340
1676464800000|2023-02-15 12:40:00|12054.3|12052.8|12049.9|12048.4|12054.4|12052.9|12046.3|12044.9|573
1676465100000|2023-02-15 12:45:00|12049.8|12048.3|12051.8|12050.3|12052.7|12051.3|12048|12046.5|514
1676465400000|2023-02-15 12:50:00|12051.9|12050.4|12046.8|12045.3|12055.1|12053.6|12046.6|12045.2|516
1676465700000|2023-02-15 12:55:00|12046.7|12045.2|12044.5|12043|12046.7|12045.2|12036.6|12035.4|689
1676466000000|2023-02-15 13:00:00|12044.2|12042.7|12045.9|12044.4|12051.1|12050|12043.3|12041.8|812
1676466300000|2023-02-15 13:05:00|12046|12044.5|12045.7|12044.2|12048|12046.7|12044.2|12042.7|550
1676466600000|2023-02-15 13:10:00|12045.8|12044.3|12046.8|12045.3|12047.9|12046.8|12043.7|12042.6|629
1676466900000|2023-02-15 13:15:00|12046.7|12045.2|12049|12047.5|12049.2|12047.7|12045.3|12043.8|494
1676467200000|2023-02-15 13:20:00|12048.9|12047.4|12042.5|12041|12051.8|12050.3|12039|12037.5|794
1676467500000|2023-02-15 13:25:00|12042.4|12040.9|12048.3|12037.3|12048.3|12044.6|12039.9|12037.3|869
1676467800000|2023-02-15 13:30:00|12047.2|12040.9|12020.6|12019.1|12047.2|12040.9|12007.5|12005.9|2052
1676468100000|2023-02-15 13:35:00|12020.7|12019.2|12017.8|12016.3|12034.7|12033.2|12010.7|12009.4|1482
1676468400000|2023-02-15 13:40:00|12017.9|12016.4|12037.1|12035.6|12039.9|12038.4|12014.5|12013.3|1474
1676468700000|2023-02-15 13:45:00|12037.4|12035.9|12035.6|12034.1|12044.6|12043.1|12025.4|12024.3|1497
1676469000000|2023-02-15 13:50:00|12035.3|12033.8|12032.7|12031.2|12044.8|12043.3|12028.9|12026.9|1259
1676469300000|2023-02-15 13:55:00|12032.8|12031.3|12014.9|12013.4|12033.7|12032.2|12011.6|12010.4|1113
1676469600000|2023-02-15 14:00:00|12014.8|12013.3|12015.1|12014.2|12023.6|12022.1|12014|12012.5|1213
1676469900000|2023-02-15 14:05:00|12015.4|12013.9|12017|12015.5|12018|12016.5|12010.4|12009.5|1053
1676470200000|2023-02-15 14:10:00|12017.1|12015.6|12017.5|12013.6|12027.1|12025.6|12016.6|12013.6|915
1676470500000|2023-02-15 14:15:00|12017.4|12013.7|12015.5|12014|12022.3|12020.5|12013.2|12011.7|1093
1676470800000|2023-02-15 14:20:00|12015.6|12014.1|11997.4|11996.5|12016.1|12014.6|11994.7|11993.2|1052
1676471100000|2023-02-15 14:25:00|11997.3|11996.4|12006.8|12005.3|12007.9|12006.4|11994.9|11993.5|908
1676471400000|2023-02-15 14:30:00|12007.4|12005.9|12010.9|12009.4|12014.6|12013.5|12002.7|12001.2|1179
1676471700000|2023-02-15 14:35:00|12010.8|12009.3|12009.6|12008.1|12017.7|12016.7|12008.5|12007|1071
1676472000000|2023-02-15 14:40:00|12010.3|12008.8|12004.5|12003|12014.1|12012.6|12003.1|12001.6|1059
1676472300000|2023-02-15 14:45:00|12004.3|12002.8|12007|12005.5|12009.8|12008.3|11997.9|11996.4|1037
1676472600000|2023-02-15 14:50:00|12007.5|12006|11999.3|11997.8|12010.2|12008.9|11996.8|11995.4|1023
1676472900000|2023-02-15 14:55:00|11999.2|11997.7|11992.1|11990.6|12002.7|12001.4|11990.3|11989.2|896
1676473200000|2023-02-15 15:00:00|11992.3|11990.8|11999.1|11997.6|12000|11998.9|11991.8|11990.6|968
1676473500000|2023-02-15 15:05:00|11999|11997.5|11994.6|11993.1|11999.9|11998.6|11991.6|11990.1|1004
1676473800000|2023-02-15 15:10:00|11994.5|11993|11994.8|11993.9|12000.9|11999.4|11990.7|11989.2|912
1676474100000|2023-02-15 15:15:00|11994.9|11994|12011.2|12009.7|12012.2|12010.7|11992.9|11991.4|906
1676474400000|2023-02-15 15:20:00|12011.4|12009.9|12009.1|12007.6|12015.1|12013.6|12007.7|12006.2|823
1676474700000|2023-02-15 15:25:00|12009.2|12007.7|12003.3|12001.8|12009.4|12007.9|12000.6|11999.1|804
1676475000000|2023-02-15 15:30:00|12003.7|12002.2|12009|12007.5|12010.6|12009.1|12000.1|11998.6|935
1676475300000|2023-02-15 15:35:00|12008.9|12007.4|12012|12010.5|12013.3|12011.8|12006.8|12005.3|881
1676475600000|2023-02-15 15:40:00|12011.9|12010.4|12000.4|11998.9|12013.7|12012.2|12000.4|11998.9|758
1676475900000|2023-02-15 15:45:00|12000.5|11999|11998.5|11997|12006|12004.5|11996.6|11995.1|922
1676476200000|2023-02-15 15:50:00|11998.6|11997.1|12008.8|12007.3|12008.9|12007.6|11995.2|11993.7|935
1676476500000|2023-02-15 15:55:00|12008.7|12007.2|12003.3|12001.8|12008.8|12007.3|12000.5|11999.1|874
1676476800000|2023-02-15 16:00:00|12003.4|12001.9|12015.9|12014.4|12016|12014.7|12001.3|11999.8|828
1676477100000|2023-02-15 16:05:00|12015.6|12014.1|12021.8|12020.3|12027.1|12025.6|12014.8|12013.9|759
1676477400000|2023-02-15 16:10:00|12021.9|12020.4|12019.8|12018.3|12025.1|12023.9|12018.8|12017.4|530
1676477700000|2023-02-15 16:15:00|12019.9|12018.4|12013.6|12012.1|12021|12019.5|12011.4|12009.9|662
1676478000000|2023-02-15 16:20:00|12013.5|12012|12007.6|12006.7|12013.9|12012.4|12003.5|12002|669
1676478300000|2023-02-15 16:25:00|12008|12006.5|12014.1|12012.6|12015|12013.5|12006.6|12005.4|578
1676478600000|2023-02-15 16:30:00|12014|12012.5|12008.8|12007.9|12017.2|12016|12005.5|12004.3|745
1676478900000|2023-02-15 16:35:00|12008.7|12007.8|12017|12015.5|12019.5|12018.3|12008.4|12007.2|755
1676479200000|2023-02-15 16:40:00|12016.7|12015.8|12028|12026.5|12030.1|12028.7|12016.7|12015.4|637
1676479500000|2023-02-15 16:45:00|12027.9|12026.4|12034.9|12033.4|12035.1|12033.6|12024.6|12023.2|573
1676479800000|2023-02-15 16:50:00|12035|12033.5|12027.4|12026.5|12035.1|12033.8|12026.9|12026|610
1676480100000|2023-02-15 16:55:00|12027.5|12026.6|12029.5|12028.6|12035.1|12033.6|12027.5|12026.3|485
1676480400000|2023-02-15 17:00:00|12029.9|12028.4|12024.9|12024|12032.2|12030.7|12023|12021.8|734
1676480700000|2023-02-15 17:05:00|12024.6|12023.7|12017.8|12016.9|12026|12024.9|12017.8|12016.6|691
1676481000000|2023-02-15 17:10:00|12017.7|12016.8|12014.9|12013.4|12020.7|12019.5|12014.5|12013.2|667
1676481300000|2023-02-15 17:15:00|12014.8|12013.3|12014.1|12012.6|12016.1|12014.6|12012.1|12010.7|477
1676481600000|2023-02-15 17:20:00|12014|12012.5|12012.8|12011.3|12015.4|12013.9|12010.1|12009.1|458
1676481900000|2023-02-15 17:25:00|12012.7|12011.2|12006.6|12005.1|12016|12014.5|12006.1|12004.8|559
1676482200000|2023-02-15 17:30:00|12006.9|12005.4|12004.7|12003.2|12007.1|12005.6|12002.7|12001.8|613
1676482500000|2023-02-15 17:35:00|12004.6|12003.1|12006.6|12005.1|12008.8|12007.3|12004.2|12002.7|679
1676482800000|2023-02-15 17:40:00|12006.7|12005.2|12010.4|12008.9|12011.1|12009.9|12006.5|12005|561
1676483100000|2023-02-15 17:45:00|12010.5|12009|12007.8|12006.3|12011.4|12009.9|12006.3|12005|437
1676483400000|2023-02-15 17:50:00|12007.7|12006.2|12009.1|12007.6|12011.3|12010|12007|12005.5|466
1676483700000|2023-02-15 17:55:00|12009.4|12007.9|12005.6|12004.1|12010.5|12009|12001.6|12000.4|552
1676484000000|2023-02-15 18:00:00|12005.4|12004.5|11998.6|11997.1|12006.7|12005.4|11998.2|11996.8|446
1676484300000|2023-02-15 18:05:00|11998.5|11997|12005.2|12003.7|12006.8|12005.7|11996.1|11994.9|605
1676484600000|2023-02-15 18:10:00|12005.3|12003.8|12005.8|12004.3|12007|12005.7|12000.9|11999.9|534
1676484900000|2023-02-15 18:15:00|12006|12004.5|12008|12006.5|12009.6|12008.7|12004.9|12003.4|414
1676485200000|2023-02-15 18:20:00|12008.2|12006.7|12008.9|12007.4|12009|12007.7|12005.6|12004.3|461
1676485500000|2023-02-15 18:25:00|12009|12007.5|12008.8|12007.3|12009.7|12008.5|12005|12004.1|480
1676485800000|2023-02-15 18:30:00|12008.9|12007.4|12005.3|12004.4|12011.7|12010.6|12004.7|12003.4|665
1676486100000|2023-02-15 18:35:00|12005.2|12004.3|12004.5|12003|12005.8|12004.9|12001.7|12000.4|538
1676486400000|2023-02-15 18:40:00|12004.6|12003.1|12012.8|12011.3|12013.2|12011.7|12003.7|12002.2|466
1676486700000|2023-02-15 18:45:00|12012.9|12011.4|12014.1|12012.6|12014.3|12013|12012.6|12011.1|453
1676487000000|2023-02-15 18:50:00|12014.2|12012.7|12015|12013.5|12015.2|12013.9|12011.9|12010.4|319
1676487300000|2023-02-15 18:55:00|12014.9|12013.4|12016.1|12014.6|12016.4|12014.9|12012.3|12010.9|259
1676487600000|2023-02-15 19:00:00|12016.3|12014.8|12019.9|12018.4|12020.6|12019.5|12015.2|12014|361
1676487900000|2023-02-15 19:05:00|12019.7|12018.2|12023.3|12021.8|12023.8|12022.7|12019.7|12018.2|390
1676488200000|2023-02-15 19:10:00|12023.4|12021.9|12024|12022.5|12024.1|12022.8|12021|12019.5|470
1676488500000|2023-02-15 19:15:00|12024.1|12022.6|12020.1|12018.6|12024.3|12023|12019.7|12018.2|352
1676488800000|2023-02-15 19:20:00|12020.2|12018.7|12025|12023.5|12025|12023.9|12019.7|12018.4|399
1676489100000|2023-02-15 19:25:00|12025.1|12023.6|12025.2|12023.7|12025.9|12024.8|12021.1|12019.6|434
1676489400000|2023-02-15 19:30:00|12025.3|12023.8|12026|12024.5|12026.4|12025|12023.9|12022.5|288
1676489700000|2023-02-15 19:35:00|12026.1|12024.6|12023.1|12021.6|12026.2|12025|12021.8|12020.4|299
1676490000000|2023-02-15 19:40:00|12023|12021.5|12022.9|12021.4|12024.5|12023|12021.9|12020.4|288
1676490300000|2023-02-15 19:45:00|12023|12021.5|12021.4|12019.9|12023.1|12021.6|12019.7|12018.2|398
1676490600000|2023-02-15 19:50:00|12021.3|12019.8|12023.3|12021.8|12023.6|12022.1|12018.8|12017.3|509
1676490900000|2023-02-15 19:55:00|12023.2|12021.7|12021.8|12020.9|12023.5|12022.2|12019.8|12018.6|541
1676491200000|2023-02-15 20:00:00|12021.9|12021|12023.8|12022.3|12025.7|12024.2|12021.9|12020.7|356
1676491500000|2023-02-15 20:05:00|12024|12022.5|12024.2|12022.7|12024.6|12023.4|12022.4|12021.1|251
1676491800000|2023-02-15 20:10:00|12024.3|12022.8|12021.4|12019.9|12024.8|12023.6|12021.2|12019.7|276
1676492100000|2023-02-15 20:15:00|12021.3|12019.8|12021|12019.5|12022.8|12021.3|12019.5|12018.1|353
1676492400000|2023-02-15 20:20:00|12021.1|12019.6|12021.7|12020.2|12022.5|12021.1|12020.6|12019.1|320
1676492700000|2023-02-15 20:25:00|12021.6|12020.1|12022.2|12020.7|12022.9|12021.7|12020.7|12019.3|267
1676493000000|2023-02-15 20:30:00|12022.3|12020.8|12020.9|12019.4|12024.8|12023.4|12019.5|12018.2|441
1676493300000|2023-02-15 20:35:00|12020.8|12019.3|12019.6|12018.1|12021.1|12019.6|12019.5|12018|406
1676493600000|2023-02-15 20:40:00|12019.7|12018.2|12020.8|12019.3|12020.8|12019.7|12019.4|12017.9|358
1676493900000|2023-02-15 20:45:00|12020.7|12019.2|12025.8|12024.3|12026.2|12024.9|12020.7|12019.2|435
1676494200000|2023-02-15 20:50:00|12026.1|12024.6|12026.1|12024.6|12027.1|12025.6|12024.8|12023.3|423
1676494500000|2023-02-15 20:55:00|12026|12024.5|12034.5|12033|12034.5|12033|12025.6|12024.1|388
1676494800000|2023-02-15 21:00:00|12034.3|12032.8|12033.2|12031.7|12034.3|12032.8|12031|12029.5|258
1676495100000|2023-02-15 21:05:00|12033.1|12031.6|12034.7|12033.2|12035.2|12033.7|12032.9|12031.4|170
1676495400000|2023-02-15 21:10:00|12034.9|12033.4|12035.7|12034.2|12036.4|12035.1|12034.3|12033|211
1676495700000|2023-02-15 21:15:00|12035.8|12034.3|12036.1|12034.6|12036.4|12034.9|12034.4|12032.9|140
1676496000000|2023-02-15 21:20:00|12035.9|12034.4|12035.7|12034.2|12036.4|12034.9|12033.6|12032.1|287
1676496300000|2023-02-15 21:25:00|12035.6|12034.1|12036.5|12035|12036.9|12035.7|12035.5|12034|261
1676496600000|2023-02-15 21:30:00|12036.6|12035.1|12037.6|12036.1|12037.7|12036.5|12035.9|12034.4|161
1676496900000|2023-02-15 21:35:00|12037.7|12036.2|12038.5|12037|12039.2|12038|12037.2|12036|128
1676497200000|2023-02-15 21:40:00|12038.6|12037.1|12035.8|12034.3|12038.6|12037.1|12034.5|12033|112
1676497500000|2023-02-15 21:45:00|12035.9|12034.4|12033.7|12032.2|12036.3|12034.4|12033|12031|146
1676497800000|2023-02-15 21:50:00|12034.1|12031.9|12034.1|12032.6|12035.4|12033.7|12033.7|12031.6|146
1676498100000|2023-02-15 21:55:00|12034.4|12032.1|12037.8|12027|12038|12034.2|12033.8|12026.7|320
1676498400000|2023-02-15 22:00:00|12036.8|12025.8|12036.8|12025.8|12037.9|12026.9|12035.4|12024.4|30
1676498700000|2023-02-15 22:05:00|12036.9|12025.9|12036.7|12025.7|12036.9|12025.9|12034.5|12023.5|32
1676499000000|2023-02-15 22:10:00|12036.5|12025.5|12038.7|12029.6|12039.3|12029.6|12035.8|12024.8|50
1676499300000|2023-02-15 22:15:00|12038.3|12029|12040.4|12031.3|12041.1|12033.6|12037.4|12028.1|122
1676499600000|2023-02-15 22:20:00|12039.9|12031|12037.8|12031.2|12040.6|12031.8|12036.2|12030.5|32
1676499900000|2023-02-15 22:25:00|12037.3|12030.9|12038.3|12031.5|12040.1|12032|12035.7|12027.5|82
1676500200000|2023-02-15 22:30:00|12038.5|12031.4|12037.5|12031.6|12040.6|12035.3|12034.6|12027.8|280
1676500500000|2023-02-15 22:35:00|12037.3|12031.5|12038.5|12034|12038.7|12034|12036.7|12031.3|155
1676500800000|2023-02-15 22:40:00|12038.6|12033.9|12039.5|12032.8|12039.8|12034.6|12038.3|12032.5|160
1676501100000|2023-02-15 22:45:00|12039.6|12032.6|12038.5|12033.7|12040.5|12035.6|12037.4|12032|499
1676501400000|2023-02-15 22:50:00|12038.1|12034|12040.5|12030.7|12040.6|12034.3|12036.6|12030.7|331
1676501700000|2023-02-15 22:55:00|12040.4|12030.6|12038.4|12027.4|12040.6|12033|12035.7|12024.7|407
1676502000000|2023-02-15 23:00:00|12038.7|12027.7|12038.9|12035|12042.1|12035.6|12037.9|12027.7|272
1676502300000|2023-02-15 23:05:00|12038.2|12035.5|12036.3|12032.5|12039.3|12035.5|12034.4|12030.8|121
1676502600000|2023-02-15 23:10:00|12036.4|12032.7|12035.3|12032.2|12037.5|12034.2|12035.2|12031.5|228
1676502900000|2023-02-15 23:15:00|12035.8|12031.6|12033.5|12030.9|12035.8|12033.3|12032.8|12030.7|822
1676503200000|2023-02-15 23:20:00|12033.4|12031|12032.8|12030.7|12034.6|12032.3|12031.9|12029.8|637
1676503500000|2023-02-15 23:25:00|12033|12030.8|12035.1|12032.6|12036.1|12033.4|12032.5|12030.6|666
1676503800000|2023-02-15 23:30:00|12035.3|12032.7|12034.8|12032.1|12037.1|12034.8|12034.2|12032|614
1676504100000|2023-02-15 23:35:00|12034.7|12032.2|12036.6|12034.3|12037.3|12035.3|12034.7|12032.1|614
1676504400000|2023-02-15 23:40:00|12036.7|12034.4|12037|12034.7|12038|12035.8|12036.1|12034.2|538
1676504700000|2023-02-15 23:45:00|12037.2|12034.9|12036.3|12033.8|12037.3|12035.4|12034.6|12032.6|535
1676505000000|2023-02-15 23:50:00|12035.7|12034.2|12038.2|12036.7|12038.5|12036.7|12035.3|12033.2|548
1676505300000|2023-02-15 23:55:00|12038.3|12036.8|12037.8|12036.3|12039.5|12037.8|12035.5|12033.7|347
1676505600000|2023-02-16 00:00:00|12038|12036.5|12040.1|12038.6|12041.3|12040|12037.9|12036.4|362
1676505900000|2023-02-16 00:05:00|12040.6|12039.1|12041|12039.5|12044.9|12043.4|12039.9|12038.4|475
1676506200000|2023-02-16 00:10:00|12041.1|12039.6|12038.3|12036.8|12041.9|12040.4|12037.2|12035.7|421
1676506500000|2023-02-16 00:15:00|12038.4|12036.9|12036.7|12035.2|12039.4|12037.9|12036.1|12034.1|465
1676506800000|2023-02-16 00:20:00|12036.8|12035.3|12035.5|12032.9|12037.4|12035.7|12034.6|12032.9|422
1676507100000|2023-02-16 00:25:00|12034.9|12033.4|12032.8|12031.3|12035.9|12034.4|12032.6|12031.1|284
1676507400000|2023-02-16 00:30:00|12032.7|12031.2|12025.6|12024.1|12032.9|12031.4|12021.4|12019.9|873
1676507700000|2023-02-16 00:35:00|12025.5|12024|12026.9|12025.4|12030.7|12029.2|12023.8|12022.3|641
1676508000000|2023-02-16 00:40:00|12027|12025.5|12019.5|12018|12027.2|12025.7|12019|12017.5|498
1676508300000|2023-02-16 00:45:00|12019.6|12018.1|12016|12014.5|12020.9|12019.4|12015.3|12014.1|510
1676508600000|2023-02-16 00:50:00|12016.1|12014.6|12017.4|12015.9|12018.5|12017.2|12014.9|12013.7|575
1676508900000|2023-02-16 00:55:00|12016.7|12015.2|12019.6|12018.1|12021|12019.5|12016.3|12014.9|395
1676509200000|2023-02-16 01:00:00|12019.5|12018|12020.2|12018.7|12020.6|12019.1|12015.9|12014.4|431
1676509500000|2023-02-16 01:05:00|12020.1|12018.6|12022.1|12020.6|12026.4|12024.9|12020.1|12018.6|456
1676509800000|2023-02-16 01:10:00|12022.2|12020.7|12024.1|12022.6|12024.9|12023.4|12021.8|12020.3|475
1676510100000|2023-02-16 01:15:00|12023.9|12022.4|12026.1|12024.6|12027.1|12025.6|12023.7|12021.8|436
1676510400000|2023-02-16 01:20:00|12026.2|12024.7|12030.9|12029.4|12032.6|12031.1|12026.2|12024.7|440
1676510700000|2023-02-16 01:25:00|12031|12029.5|12035.6|12034.1|12035.6|12034.1|12030.1|12028.6|447
1676511000000|2023-02-16 01:30:00|12035.5|12034|12033.8|12032.3|12040|12038.5|12033.7|12032.2|619
1676511300000|2023-02-16 01:35:00|12034.1|12032.6|12038.8|12037.3|12039.9|12038.2|12030.9|12029.4|662
1676511600000|2023-02-16 01:40:00|12039|12037.5|12041.9|12040.4|12045.1|12043.6|12038.9|12037.4|641
1676511900000|2023-02-16 01:45:00|12041.7|12040.2|12041.6|12040.1|12042.7|12041.2|12038.3|12036.8|613
1676512200000|2023-02-16 01:50:00|12041.5|12040|12043.7|12042.2|12043.8|12042.3|12038.5|12037|661
1676512500000|2023-02-16 01:55:00|12043.9|12042.4|12040.5|12039|12044.8|12043.3|12040.3|12038.8|642
1676512800000|2023-02-16 02:00:00|12040.4|12038.9|12043.5|12042|12044.7|12043.2|12038.7|12037.2|516
1676513100000|2023-02-16 02:05:00|12043.6|12042.1|12040.1|12038.6|12043.6|12042.1|12039.6|12038.1|343
1676513400000|2023-02-16 02:10:00|12040.5|12039|12040.4|12038.9|12041|12039.5|12038.9|12037.4|395
1676513700000|2023-02-16 02:15:00|12040.5|12039|12041.8|12040.3|12042.5|12041|12039|12037.5|343
1676514000000|2023-02-16 02:20:00|12041.6|12040.1|12040.5|12039|12043.7|12042|12038.5|12037|532
1676514300000|2023-02-16 02:25:00|12040.4|12038.9|12040.7|12039.2|12041.9|12040.4|12039.6|12038.1|340
1676514600000|2023-02-16 02:30:00|12040.6|12039.1|12043.6|12042.1|12044.9|12043.4|12040.2|12038.7|565
1676514900000|2023-02-16 02:35:00|12043.7|12042.2|12050.6|12049.1|12052.8|12051.3|12043.6|12042.1|719
1676515200000|2023-02-16 02:40:00|12050.5|12049|12051.8|12050.3|12052.8|12051.3|12049.6|12048.1|553
1676515500000|2023-02-16 02:45:00|12051.9|12050.4|12050.7|12049.2|12052.6|12051.1|12049.9|12048.4|449
1676515800000|2023-02-16 02:50:00|12050.8|12049.3|12052.6|12051.1|12052.8|12051.6|12050.6|12049.1|327
1676516100000|2023-02-16 02:55:00|12052.7|12051.2|12052.7|12051.2|12053.9|12052.4|12051.7|12050.2|337
1676516400000|2023-02-16 03:00:00|12052.6|12051.1|12051.3|12049.8|12052.7|12051.2|12050.8|12049.3|305
1676516700000|2023-02-16 03:05:00|12051.2|12049.7|12051.5|12050|12052.3|12050.8|12050.6|12049.3|326
1676517000000|2023-02-16 03:10:00|12051.4|12049.9|12050.7|12049.8|12053|12051.8|12050.2|12048.7|370
1676517300000|2023-02-16 03:15:00|12050.6|12049.7|12051.7|12050.2|12052.2|12050.9|12050.5|12049.3|346
1676517600000|2023-02-16 03:20:00|12051.8|12050.3|12051.3|12049.8|12053.5|12052.3|12050|12049.1|302
1676517900000|2023-02-16 03:25:00|12051.2|12049.7|12049.7|12048.2|12051.4|12050.3|12049.2|12047.8|206
1676518200000|2023-02-16 03:30:00|12049.8|12048.3|12048.9|12047.4|12050.5|12049.2|12048.3|12047|277
1676518500000|2023-02-16 03:35:00|12049|12047.5|12049.4|12047.9|12050.5|12049|12048.6|12047.4|408
1676518800000|2023-02-16 03:40:00|12049.5|12048|12047.8|12046.3|12049.9|12048.7|12047.7|12046.2|345
1676519100000|2023-02-16 03:45:00|12047.9|12046.4|12048.8|12047.3|12049.5|12048|12046.6|12045.7|397
1676519400000|2023-02-16 03:50:00|12048.9|12047.4|12046.7|12045.2|12049|12047.5|12046.6|12045.1|286
1676519700000|2023-02-16 03:55:00|12046.8|12045.3|12048.5|12047|12048.7|12047.5|12046.5|12045|397
1676520000000|2023-02-16 04:00:00|12048.6|12047.1|12047.7|12046.2|12048.9|12047.6|12046.8|12045.7|557
1676520300000|2023-02-16 04:05:00|12047.6|12046.1|12048.9|12047.4|12049.7|12048.2|12047.3|12046|527
1676520600000|2023-02-16 04:10:00|12049|12047.5|12047.8|12046.3|12049.7|12048.2|12047.7|12046.2|323
1676520900000|2023-02-16 04:15:00|12047.9|12046.4|12046.6|12045.1|12048.9|12047.4|12046.5|12044.7|299
1676521200000|2023-02-16 04:20:00|12046.8|12045.3|12046.9|12045.4|12047.2|12045.5|12046|12044.2|321
1676521500000|2023-02-16 04:25:00|12046.7|12045.2|12050.7|12049.2|12051.5|12050.1|12046.6|12045.1|340
1676521800000|2023-02-16 04:30:00|12050.8|12049.3|12049.7|12048.2|12051.4|12049.9|12049.1|12047.6|414
1676522100000|2023-02-16 04:35:00|12049.8|12048.3|12051.5|12050|12051.8|12050.3|12048.3|12047.1|280
1676522400000|2023-02-16 04:40:00|12051.7|12050.2|12048.6|12047.1|12052.1|12050.3|12048.3|12046.8|275
1676522700000|2023-02-16 04:45:00|12048.7|12047.2|12051.6|12050.1|12052.7|12051.2|12048.7|12047.2|370
1676523000000|2023-02-16 04:50:00|12051.7|12050.2|12051.5|12050|12051.9|12050.4|12050.3|12048.5|375
1676523300000|2023-02-16 04:55:00|12051.6|12050.1|12048.7|12047.2|12051.7|12050.2|12048.7|12047.2|235
1676523600000|2023-02-16 05:00:00|12048.8|12047.3|12050.8|12049.3|12053.2|12051.7|12048.6|12047.1|382
1676523900000|2023-02-16 05:05:00|12050.9|12049.4|12050.7|12049.2|12051.8|12050.3|12049.7|12048.2|437
1676524200000|2023-02-16 05:10:00|12050.8|12049.3|12049.6|12048.1|12050.9|12049.4|12049.6|12048.1|473
1676524500000|2023-02-16 05:15:00|12049.7|12048.2|12046.7|12045.2|12049.9|12048.4|12046.4|12044.9|362
1676524800000|2023-02-16 05:20:00|12046.6|12045.1|12043.9|12042.4|12046.7|12045.2|12043.4|12041.9|405
1676525100000|2023-02-16 05:25:00|12044|12042.5|12046.7|12045.2|12047.2|12045.7|12044|12042.5|383
1676525400000|2023-02-16 05:30:00|12046.6|12045.1|12041.9|12040.4|12048.2|12046.7|12041.2|12039.9|376
1676525700000|2023-02-16 05:35:00|12041.8|12040.3|12044.7|12043.2|12045.2|12043.7|12041.7|12040.2|373
1676526000000|2023-02-16 05:40:00|12044.6|12043.1|12047.4|12045.9|12047.8|12046.3|12044.1|12042.6|373
1676526300000|2023-02-16 05:45:00|12047.6|12046.1|12047|12045.5|12048.6|12046.8|12045.4|12043.9|478
1676526600000|2023-02-16 05:50:00|12046.9|12045.4|12047.8|12046.3|12048.8|12047.3|12046.7|12045.2|427
1676526900000|2023-02-16 05:55:00|12047.9|12046.4|12046.7|12045.2|12049.1|12047.5|12046.3|12044.8|359
1676527200000|2023-02-16 06:00:00|12046.6|12045.1|12046.6|12045.1|12048.8|12047.3|12046.4|12044.8|425
1676527500000|2023-02-16 06:05:00|12046.7|12045.2|12040.7|12039.2|12046.8|12045.3|12040.5|12039|461
1676527800000|2023-02-16 06:10:00|12040.6|12039.1|12039.2|12037.7|12041.6|12040.1|12037.6|12036.1|575
1676528100000|2023-02-16 06:15:00|12039.1|12037.6|12041.7|12040.2|12043.1|12041.6|12038.4|12036.9|427
1676528400000|2023-02-16 06:20:00|12041.8|12040.3|12042.4|12040.9|12042.8|12041.3|12039.2|12037.7|464
1676528700000|2023-02-16 06:25:00|12042.2|12040.7|12039.4|12037.9|12042.3|12040.8|12037.7|12036.2|456
1676529000000|2023-02-16 06:30:00|12039.5|12038|12038.4|12036.9|12040.8|12039.4|12037.3|12035.8|561
1676529300000|2023-02-16 06:35:00|12038.5|12037|12034.2|12032.7|12040.8|12039.2|12034.1|12032.4|607
1676529600000|2023-02-16 06:40:00|12034.3|12032.8|12031.9|12029.6|12034.8|12033.3|12029.2|12027.7|595
1676529900000|2023-02-16 06:45:00|12032.5|12029.7|12036.6|12035.1|12036.9|12035.4|12032.2|12029.7|510
1676530200000|2023-02-16 06:50:00|12036.7|12035.2|12039.4|12037.9|12044.7|12043.2|12036.4|12034.9|429
1676530500000|2023-02-16 06:55:00|12039.5|12038|12036.9|12034.8|12041.7|12040.2|12036.5|12034.8|377
1676530800000|2023-02-16 07:00:00|12036.6|12034.5|12036.4|12034.9|12038|12036.5|12029.8|12028.4|697
1676531100000|2023-02-16 07:05:00|12036.5|12035|12035.2|12033.7|12038.6|12037.1|12031.8|12030.3|611
1676531400000|2023-02-16 07:10:00|12035.4|12033.9|12041|12039.5|12041.8|12040.3|12034.5|12033|631
1676531700000|2023-02-16 07:15:00|12040.8|12039.3|12046.4|12044.9|12046.8|12045.3|12038.6|12037.1|549
1676532000000|2023-02-16 07:20:00|12046.3|12044.8|12049.5|12048|12050.7|12049.5|12044.5|12043|529
1676532300000|2023-02-16 07:25:00|12049.6|12048.1|12049.9|12048.4|12050.4|12048.9|12048.5|12047|446
1676532600000|2023-02-16 07:30:00|12050|12048.5|12048.2|12047.3|12050.5|12049.2|12045.2|12043.7|555
1676532900000|2023-02-16 07:35:00|12048.5|12047.6|12048.5|12047|12049.9|12048.6|12044.4|12042.9|570
1676533200000|2023-02-16 07:40:00|12048.4|12046.9|12040.3|12038.8|12049.4|12047.9|12040.1|12038.6|699
1676533500000|2023-02-16 07:45:00|12040.4|12038.9|12044.3|12042.8|12044.9|12043.4|12038.4|12037.2|520
1676533800000|2023-02-16 07:50:00|12044.4|12042.9|12044.4|12042.9|12048.5|12047|12040|12038.5|621
1676534100000|2023-02-16 07:55:00|12044.5|12043|12047.7|12046.2|12049.4|12047.9|12043.4|12041.9|569
1676534400000|2023-02-16 08:00:00|12047.6|12046.1|12044.9|12043.4|12051.7|12050.5|12043|12041.8|741
1676534700000|2023-02-16 08:05:00|12045|12043.5|12047.9|12046.4|12053.5|12052.2|12043.3|12041.9|948
1676535000000|2023-02-16 08:10:00|12048|12046.5|12055.6|12054.1|12057.7|12056.2|12043.6|12042.1|805
1676535300000|2023-02-16 08:15:00|12055.7|12054.2|12064.5|12063|12075.1|12073.6|12055.7|12054.2|956
1676535600000|2023-02-16 08:20:00|12064.6|12063.1|12061.6|12060.1|12067.6|12066.1|12060.6|12059.1|611
1676535900000|2023-02-16 08:25:00|12061.5|12060|12060.5|12059|12064.4|12062.9|12059|12057.9|725
1676536200000|2023-02-16 08:30:00|12060.7|12059.2|12053.1|12051.6|12060.7|12059.2|12051|12049.6|828
1676536500000|2023-02-16 08:35:00|12053.4|12051.9|12049.5|12048|12055.4|12054.2|12046.1|12044.8|690
1676536800000|2023-02-16 08:40:00|12049.4|12047.9|12050.4|12048.9|12054.1|12052.6|12047.3|12045.8|638
1676537100000|2023-02-16 08:45:00|12050.3|12048.8|12049|12047.5|12051.6|12050.1|12048.1|12046.6|538
1676537400000|2023-02-16 08:50:00|12048.9|12047.4|12052.6|12051.1|12053.1|12051.6|12046.1|12044.6|496
1676537700000|2023-02-16 08:55:00|12052.7|12051.2|12051.1|12049.6|12056.8|12055.3|12048.7|12047.2|584
1676538000000|2023-02-16 09:00:00|12050.8|12049.3|12053|12052.1|12053.8|12052.3|12049.2|12047.7|734
1676538300000|2023-02-16 09:05:00|12053.1|12052.2|12063|12061.5|12065.7|12064.2|12053|12051.5|675
1676538600000|2023-02-16 09:10:00|12062.9|12061.4|12066.7|12065.2|12067.7|12066.2|12061.6|12060.1|597
1676538900000|2023-02-16 09:15:00|12066.8|12065.3|12061.4|12060.5|12067.5|12066|12060.8|12059.3|590
1676539200000|2023-02-16 09:20:00|12061.1|12060.2|12060|12058.5|12065.7|12064.4|12058.8|12057.3|569
1676539500000|2023-02-16 09:25:00|12059.7|12058.2|12055.5|12054|12060.7|12059.2|12055.5|12054|613
1676539800000|2023-02-16 09:30:00|12055.2|12053.7|12046.5|12045|12055.9|12054.6|12046.3|12044.8|632
1676540100000|2023-02-16 09:35:00|12046.6|12045.1|12045.5|12044|12048.5|12047.2|12045.1|12043.6|632
1676540400000|2023-02-16 09:40:00|12045.4|12043.9|12044.7|12043.2|12045.4|12044.1|12040|12038.8|671
1676540700000|2023-02-16 09:45:00|12044.8|12043.3|12043.5|12042|12047|12045.5|12039.5|12038.4|556
1676541000000|2023-02-16 09:50:00|12043.7|12042.2|12048.6|12047.1|12048.7|12047.2|12042.6|12041.1|592
1676541300000|2023-02-16 09:55:00|12048.5|12047|12055.7|12054.2|12056.9|12055.5|12048.5|12047|542
1676541600000|2023-02-16 10:00:00|12055.3|12054.4|12056.2|12054.7|12059.8|12058.5|12053|12051.8|603
1676541900000|2023-02-16 10:05:00|12056.3|12054.8|12060|12058.5|12063|12061.9|12056.3|12054.8|615
1676542200000|2023-02-16 10:10:00|12060.1|12058.6|12063.6|12062.1|12065.9|12064.7|12059.3|12057.8|599
1676542500000|2023-02-16 10:15:00|12063.7|12062.2|12066.4|12065.5|12069.8|12068.5|12062.2|12061|449
1676542800000|2023-02-16 10:20:00|12066.3|12065.4|12059.6|12058.1|12066.7|12065.4|12059.4|12057.9|441
1676543100000|2023-02-16 10:25:00|12059.7|12058.2|12063.3|12061.8|12066.5|12065.1|12058.6|12057.1|444
1676543400000|2023-02-16 10:30:00|12063.2|12061.7|12067.7|12066.2|12067.7|12066.2|12061.9|12060.7|493
1676543700000|2023-02-16 10:35:00|12067.8|12066.3|12065.7|12064.2|12068.7|12067.2|12063.9|12062.4|474
1676544000000|2023-02-16 10:40:00|12065.6|12064.1|12060.3|12058.8|12065.7|12064.2|12059.4|12057.9|380
1676544300000|2023-02-16 10:45:00|12060.4|12058.9|12061.3|12059.8|12062.6|12061.1|12059.5|12058|385
1676544600000|2023-02-16 10:50:00|12061.2|12059.7|12056.6|12055.1|12062.7|12061.4|12056.1|12054.7|391
1676544900000|2023-02-16 10:55:00|12056.5|12055|12055.6|12054.1|12057.5|12056.4|12053.6|12052.1|455
1676545200000|2023-02-16 11:00:00|12055.7|12054.2|12056.5|12055.6|12056.5|12055.6|12049.8|12048.3|542
1676545500000|2023-02-16 11:05:00|12057|12055.5|12058.9|12057.4|12059.3|12057.8|12054.6|12053.1|549
1676545800000|2023-02-16 11:10:00|12058.7|12057.2|12056.2|12054.7|12059.9|12058.4|12055.6|12054.1|491
1676546100000|2023-02-16 11:15:00|12056.3|12054.8|12055.6|12054.1|12056.8|12055.6|12051.5|12050|393
1676546400000|2023-02-16 11:20:00|12055.7|12054.2|12051.3|12049.8|12056.4|12055.1|12050.3|12048.8|489
1676546700000|2023-02-16 11:25:00|12051.2|12049.7|12051|12050.1|12054.3|12052.8|12048.8|12047.7|422
1676547000000|2023-02-16 11:30:00|12050.9|12050|12057.8|12056.3|12058|12056.5|12050.7|12049.5|435
1676547300000|2023-02-16 11:35:00|12057.6|12056.1|12057.3|12055.8|12060.6|12059.1|12056.2|12054.7|437
1676547600000|2023-02-16 11:40:00|12057.4|12055.9|12054.6|12053.1|12058.1|12056.6|12053.6|12052.1|377
1676547900000|2023-02-16 11:45:00|12054.5|12053|12055.3|12053.8|12056.1|12054.6|12052.7|12051.2|454
1676548200000|2023-02-16 11:50:00|12055.4|12053.9|12054|12052.5|12056.4|12055.1|12050.1|12048.6|387
1676548500000|2023-02-16 11:55:00|12053.9|12052.4|12054.9|12053.4|12057.4|12055.9|12052.3|12050.8|527
1676548800000|2023-02-16 12:00:00|12055|12053.5|12053.3|12051.8|12057.2|12056|12053|12051.7|529
1676549100000|2023-02-16 12:05:00|12053.4|12051.9|12053.7|12052.2|12054.5|12053|12050.6|12049.1|352
1676549400000|2023-02-16 12:10:00|12053.6|12052.1|12056.3|12054.8|12057.3|12055.8|12051.8|12050.3|380
1676549700000|2023-02-16 12:15:00|12056.4|12054.9|12052.6|12051.1|12056.7|12055.3|12052.1|12050.7|354
1676550000000|2023-02-16 12:20:00|12052.5|12051|12053|12051.5|12056.1|12055.1|12049.1|12047.9|549
1676550300000|2023-02-16 12:25:00|12052.9|12051.4|12045.1|12043.6|12052.9|12051.4|12043.3|12041.8|479
1676550600000|2023-02-16 12:30:00|12045.2|12043.7|12040.3|12038.8|12045.8|12044.7|12038.1|12036.8|466
1676550900000|2023-02-16 12:35:00|12040.4|12038.9|12045.7|12044.2|12045.7|12044.2|12040.1|12038.6|449
1676551200000|2023-02-16 12:40:00|12045.8|12044.3|12047.3|12045.8|12048.3|12046.8|12045.5|12044|407
1676551500000|2023-02-16 12:45:00|12047.8|12046.3|12044.4|12042.9|12048|12046.5|12044.3|12042.8|337
1676551800000|2023-02-16 12:50:00|12044.3|12042.8|12041.9|12041|12044.9|12043.7|12040.2|12039.3|521
1676552100000|2023-02-16 12:55:00|12042|12041.1|12037.7|12036.2|12042|12041.1|12035.3|12034|482
1676552400000|2023-02-16 13:00:00|12037.6|12036.1|12035.8|12034.3|12041.4|12040|12035.3|12034.1|860
1676552700000|2023-02-16 13:05:00|12035.7|12034.2|12038.2|12037.3|12041.6|12040.3|12034.1|12032.8|778
1676553000000|2023-02-16 13:10:00|12038.7|12037.2|12039|12038.1|12039.8|12038.7|12036.4|12035.4|832
1676553300000|2023-02-16 13:15:00|12038.9|12038|12035.7|12034.2|12043.2|12042.3|12034.8|12033.6|662
1676553600000|2023-02-16 13:20:00|12035.9|12035|12043.5|12042|12043.9|12042.7|12034.7|12033.7|706
1676553900000|2023-02-16 13:25:00|12043.6|12042.1|12051.6|12040.6|12052.3|12048.5|12043.4|12040.6|684
1676554200000|2023-02-16 13:30:00|12051.7|12040.7|12026.7|12025.2|12052.8|12041.8|12012.4|12002.5|2113
1676554500000|2023-02-16 13:35:00|12026.5|12025|12021.2|12019.7|12031.9|12030.4|12012|12010.5|1504
1676554800000|2023-02-16 13:40:00|12021.3|12019.8|12013.6|12012.1|12023.9|12022.4|12004|12002.5|1334
1676555100000|2023-02-16 13:45:00|12013.7|12012.2|11997.8|11996.3|12013.8|12012.3|11990.8|11989.3|1689
1676555400000|2023-02-16 13:50:00|11997.2|11995.7|11984.4|11982.9|11997.2|11995.7|11979.7|11978.2|1341
1676555700000|2023-02-16 13:55:00|11984.7|11983.2|11988.2|11987.3|11990.4|11988.9|11980.6|11979.1|999
1676556000000|2023-02-16 14:00:00|11988.3|11987.4|12003.6|12002.1|12005.1|12003.6|11986.7|11985.2|1063
1676556300000|2023-02-16 14:05:00|12003.5|12002|12003.5|12002.6|12010.3|12009.1|12002.1|12000.6|1038
1676556600000|2023-02-16 14:10:00|12003.8|12002.3|11999.3|11997.8|12011.3|12009.8|11993.6|11992.1|1069
1676556900000|2023-02-16 14:15:00|11999.4|11997.9|11989.9|11989|12002.2|12000.7|11988.8|11987.3|1088
1676557200000|2023-02-16 14:20:00|11989.7|11988.8|11985.3|11983.8|11992.4|11991.3|11983.3|11981.8|849
1676557500000|2023-02-16 14:25:00|11985.9|11984.4|11976.4|11974.9|11986.7|11985.7|11975.1|11973.8|826
1676557800000|2023-02-16 14:30:00|11976.5|11975|11985|11984.1|11992.2|11990.7|11976.5|11975|1126
1676558100000|2023-02-16 14:35:00|11985.1|11984.2|11988.5|11987.6|11989.1|11988|11978|11976.9|1004
1676558400000|2023-02-16 14:40:00|11988.4|11987.5|11980.4|11978.9|11990.2|11988.9|11979.9|11978.7|1004
1676558700000|2023-02-16 14:45:00|11980.3|11978.8|11979.6|11978.7|11986.6|11985.1|11978.3|11976.9|1138
1676559000000|2023-02-16 14:50:00|11979.5|11978.6|11979.9|11979|11983.6|11982.7|11974.7|11973.8|1287
1676559300000|2023-02-16 14:55:00|11980|11979.1|11982.5|11981|11987.8|11986.7|11978.7|11977.8|1096
1676559600000|2023-02-16 15:00:00|11982.3|11980.8|11972.6|11971.1|11982.9|11981.4|11970.2|11968.8|1145
1676559900000|2023-02-16 15:05:00|11972.9|11971.4|11976.1|11974.6|11978.9|11977.7|11966.2|11964.7|1071
1676560200000|2023-02-16 15:10:00|11975.6|11974.1|11988.6|11987.1|11994.5|11993|11973.2|11971.7|969
1676560500000|2023-02-16 15:15:00|11988.5|11987|11988.6|11987.1|11988.6|11987.2|11978.2|11976.7|909
1676560800000|2023-02-16 15:20:00|11988.5|11987|11990.6|11989.1|11999.5|11998.6|11987.1|11985.6|934
1676561100000|2023-02-16 15:25:00|11990.7|11989.2|11997.6|11996.1|11998.4|11996.9|11988.4|11986.9|833
1676561400000|2023-02-16 15:30:00|11997.5|11996|12006.5|12005|12006.9|12005.4|11996.4|11994.9|857
1676561700000|2023-02-16 15:35:00|12006.6|12005.1|12017|12015.5|12020.6|12019.1|12005.7|12004.2|875
1676562000000|2023-02-16 15:40:00|12016.9|12015.4|12009.2|12007.7|12017.7|12016.3|12009.2|12007.7|767
1676562300000|2023-02-16 15:45:00|12009.3|12007.8|12002.3|12000.8|12010.1|12008.6|12001.4|11999.9|721
1676562600000|2023-02-16 15:50:00|12002.4|12000.9|12009.6|12008.1|12012.7|12011.7|12000.9|11999.4|805
1676562900000|2023-02-16 15:55:00|12009.5|12008|12013.3|12011.8|12015.2|12013.7|12005.7|12004.4|744
1676563200000|2023-02-16 16:00:00|12013.8|12012.3|12011|12010.1|12016.5|12015.6|12009.3|12008|820
1676563500000|2023-02-16 16:05:00|12011.1|12010.2|12007.5|12006|12012.5|12011|12006.1|12004.6|730
1676563800000|2023-02-16 16:10:00|12007.6|12006.1|12004.4|12002.9|12011.9|12010.4|12003.3|12001.8|595
1676564100000|2023-02-16 16:15:00|12004.5|12003|12002.7|12001.2|12005.4|12004.3|11999|11997.7|584
1676564400000|2023-02-16 16:20:00|12003|12001.5|12005.2|12003.7|12007.7|12006.2|12001.1|11999.6|684
1676564700000|2023-02-16 16:25:00|12005.3|12003.8|12013.4|12011.9|12014.6|12013.4|12003.2|12001.7|741
1676565000000|2023-02-16 16:30:00|12013.3|12011.8|12014.4|12012.9|12019.2|12018.2|12012.5|12011.4|959
1676565300000|2023-02-16 16:35:00|12014.6|12013.1|12013.5|12012|12016.1|12014.6|12009.4|12007.9|899
1676565600000|2023-02-16 16:40:00|12013.6|12012.1|12017.6|12016.1|12019.2|12017.9|12012.7|12011.2|695
1676565900000|2023-02-16 16:45:00|12017.7|12016.2|12026.7|12025.2|12027.9|12026.8|12017.3|12015.8|777
1676566200000|2023-02-16 16:50:00|12026.6|12025.7|12019.6|12018.1|12027.5|12026.4|12019.5|12018|689
1676566500000|2023-02-16 16:55:00|12019.5|12018|12018.2|12016.7|12020.3|12018.8|12015.5|12014.2|633
1676566800000|2023-02-16 17:00:00|12018|12016.5|12007.3|12005.8|12020.6|12019.1|12006|12004.6|778
1676567100000|2023-02-16 17:05:00|12007.4|12005.9|12010.1|12008.6|12011.4|12010|12006.8|12005.7|591
1676567400000|2023-02-16 17:10:00|12010.2|12008.7|12011|12009.5|12014.6|12013.1|12010|12008.6|462
1676567700000|2023-02-16 17:15:00|12011.1|12009.6|12005.9|12004.4|12011.3|12009.8|12005.7|12004.2|527
1676568000000|2023-02-16 17:20:00|12005.8|12004.3|12014|12013.1|12014|12013.1|12005.8|12004.3|652
1676568300000|2023-02-16 17:25:00|12014.1|12013.2|12006.2|12004.7|12015.5|12014|12005|12003.9|613
1676568600000|2023-02-16 17:30:00|12006.3|12004.8|12012.4|12010.9|12012.4|12010.9|12006|12004.6|551
1676568900000|2023-02-16 17:35:00|12012.6|12011.1|12012.1|12010.6|12013|12011.6|12008.3|12006.8|568
1676569200000|2023-02-16 17:40:00|12011.9|12010.4|12017.1|12015.6|12017.3|12015.8|12011.2|12009.7|464
1676569500000|2023-02-16 17:45:00|12017.2|12015.7|12020.7|12019.2|12021.4|12019.9|12015.6|12014.1|523
1676569800000|2023-02-16 17:50:00|12020.8|12019.3|12020.5|12019|12021.7|12020.2|12018.1|12016.8|506
1676570100000|2023-02-16 17:55:00|12020.6|12019.1|12017.7|12016.2|12020.7|12019.3|12016.7|12015.2|502
1676570400000|2023-02-16 18:00:00|12017.5|12016|12017.8|12016.3|12018.7|12017.5|12012|12010.9|618
1676570700000|2023-02-16 18:05:00|12017.7|12016.2|12021.6|12020.1|12024.7|12023.2|12017.7|12016.2|559
1676571000000|2023-02-16 18:10:00|12021.8|12020.3|12016.8|12015.3|12022.7|12021.2|12016.6|12015.1|499
1676571300000|2023-02-16 18:15:00|12016.7|12015.2|12010.4|12008.9|12016.9|12015.4|12009.3|12007.8|632
1676571600000|2023-02-16 18:20:00|12010.5|12009|12010.9|12009.4|12011.7|12010.2|12007.8|12006.9|416
1676571900000|2023-02-16 18:25:00|12010.6|12009.1|12006.5|12005|12012.4|12010.9|12005.3|12004.4|438
1676572200000|2023-02-16 18:30:00|12006.3|12004.8|12015.2|12013.7|12015.4|12013.9|12006.3|12004.8|621
1676572500000|2023-02-16 18:35:00|12015.3|12013.8|12019.8|12018.3|12020.7|12019.4|12015.3|12013.8|541
1676572800000|2023-02-16 18:40:00|12019.7|12018.2|12020.4|12018.9|12021.8|12020.3|12015.5|12014.4|535
1676573100000|2023-02-16 18:45:00|12020.7|12019.2|12019.9|12018.4|12022.6|12020.9|12016.3|12014.8|594
1676573400000|2023-02-16 18:50:00|12020|12018.5|12020.5|12019|12021.7|12020.2|12015.1|12013.6|531
1676573700000|2023-02-16 18:55:00|12020.8|12019.3|12023.3|12022.4|12025.4|12024.5|12017.9|12016.6|581
1676574000000|2023-02-16 19:00:00|12023.2|12022.3|12027.5|12026.6|12027.7|12026.7|12023.1|12022.2|708
1676574300000|2023-02-16 19:05:00|12027.4|12026.5|12024.4|12023.5|12027.9|12026.7|12023.9|12022.6|568
1676574600000|2023-02-16 19:10:00|12024.5|12023.6|12023.7|12022.2|12025.8|12024.7|12021.6|12020.4|444
1676574900000|2023-02-16 19:15:00|12023.8|12022.3|12026.6|12025.1|12027.9|12026.4|12023|12021.8|358
1676575200000|2023-02-16 19:20:00|12026.7|12025.2|12026.7|12025.2|12027|12025.5|12021.6|12020.1|530
1676575500000|2023-02-16 19:25:00|12026.8|12025.3|12023.8|12022.3|12027.9|12026.7|12023.7|12022.2|451
1676575800000|2023-02-16 19:30:00|12023.5|12022|12023.2|12022.3|12025.5|12024.1|12021.8|12020.9|389
1676576100000|2023-02-16 19:35:00|12023.5|12022|12022.3|12021.4|12025.9|12024.6|12022.2|12021.3|365
1676576400000|2023-02-16 19:40:00|12022.4|12021.5|12017.7|12016.2|12022.5|12021.6|12015.2|12014|395
1676576700000|2023-02-16 19:45:00|12017.4|12015.9|12016.5|12015|12017.9|12016.6|12015|12013.9|368
1676577000000|2023-02-16 19:50:00|12016.7|12015.2|12015.9|12015|12018.4|12016.9|12015.3|12014|349
1676577300000|2023-02-16 19:55:00|12016|12015.1|12013|12012.1|12016.1|12015.2|12011.8|12010.9|402
1676577600000|2023-02-16 20:00:00|12012.7|12011.8|12008.1|12006.6|12015|12013.6|12007.1|12005.6|479
1676577900000|2023-02-16 20:05:00|12008|12006.5|12008.5|12007|12018.4|12010.1|11992|11990.1|1356
1676578200000|2023-02-16 20:10:00|12008.4|12006.9|12006.4|12005.5|12009.7|12008.6|12000.2|11999.3|876
1676578500000|2023-02-16 20:15:00|12006.5|12005.6|11996.8|11995.3|12007.2|12005.9|11994.8|11993.5|822
1676578800000|2023-02-16 20:20:00|11996.7|11995.2|11995.2|11993.7|12000.1|11998.6|11992.6|11991.1|840
1676579100000|2023-02-16 20:25:00|11995.1|11993.6|11991.3|11989.8|11995.3|11993.8|11988.8|11987.3|686
1676579400000|2023-02-16 20:30:00|11991|11989.5|11989.7|11988.2|11991.4|11990.2|11985.9|11984.4|612
1676579700000|2023-02-16 20:35:00|11989.6|11988.1|11994.1|11992.6|11996.5|11995.3|11989.2|11987.7|672
1676580000000|2023-02-16 20:40:00|11994.2|11992.7|11995.8|11994.3|11996.4|11994.9|11991.8|11990.3|592
1676580300000|2023-02-16 20:45:00|11996.1|11994.6|11994.7|11993.2|11996.7|11995.2|11992.8|11991.3|496
1676580600000|2023-02-16 20:50:00|11994.3|11992.8|11992|11990.5|11995.6|11994.1|11990.1|11988.6|568
1676580900000|2023-02-16 20:55:00|11992.3|11990.8|11993.2|11991.7|11994.8|11993.3|11988.8|11987.3|509
1676581200000|2023-02-16 21:00:00|11993.3|11991.8|11988.5|11987|11994.7|11993.2|11988.3|11986.8|458
1676581500000|2023-02-16 21:05:00|11988.6|11987.1|11989.3|11987.8|11989.7|11988.2|11987.5|11986|587
1676581800000|2023-02-16 21:10:00|11989.4|11987.9|11989.1|11987.6|11990.5|11989|11988|11986.5|442
1676582100000|2023-02-16 21:15:00|11989.3|11987.8|11982.7|11981.2|11990|11988|11982.2|11981|321
1676582400000|2023-02-16 21:20:00|11982.6|11981.1|11982.9|11981.4|11983.9|11982.3|11982.5|11981|158
1676582700000|2023-02-16 21:25:00|11982.8|11981.3|11987.9|11986.4|11988.4|11986.9|11982.8|11981.3|339
1676583000000|2023-02-16 21:30:00|11987.8|11986.3|11986.8|11985.3|11988.5|11986.6|11985.6|11984.1|353
1676583300000|2023-02-16 21:35:00|11986.9|11985.4|11987.5|11986|11988.1|11986.5|11986.6|11985.1|136
1676583600000|2023-02-16 21:40:00|11987.4|11985.9|11987.7|11986.2|11989.4|11988.3|11987.4|11985.8|142
1676583900000|2023-02-16 21:45:00|11988|11985.8|11988.7|11987.2|11989.8|11987.8|11987.2|11985.3|239
1676584200000|2023-02-16 21:50:00|11988.6|11987.1|11988.6|11987.1|11990.2|11988.3|11988.2|11986.3|178
1676584500000|2023-02-16 21:55:00|11989.1|11986.9|11998.4|11989.7|11998.4|11990.5|11987.9|11985.1|276
1676584800000|2023-02-16 22:00:00|11999|11989|11997.8|11986.8|12002.4|11997.5|11997.3|11986.3|77
1676585100000|2023-02-16 22:05:00|11997.7|11986.7|11998.6|11987.6|11998.8|11987.8|11997.7|11986.7|42
1676585400000|2023-02-16 22:10:00|11995.6|11984.6|11992.9|11982.9|11995.7|11984.9|11992|11982|90
1676585700000|2023-02-16 22:15:00|11992.7|11983.1|11990.5|11984.4|11993|11985|11989.7|11982.1|115
1676586000000|2023-02-16 22:20:00|11990.4|11984.1|11989.6|11983.5|11991.8|11985|11988.3|11982.5|85
1676586300000|2023-02-16 22:25:00|11989.4|11983.6|11993.3|11985.7|11998.8|11988.7|11988.4|11983.1|181
1676586600000|2023-02-16 22:30:00|11993|11985.8|11997.1|11986.1|11999.1|11988.1|11990.6|11983.7|290
1676586900000|2023-02-16 22:35:00|11997.2|11986.2|11990.9|11984.5|11997.5|11986.5|11988.3|11982.8|1436
1676587200000|2023-02-16 22:40:00|11990.7|11984.4|11992|11982.5|11996.6|11985.6|11990.7|11981.2|1316
1676587500000|2023-02-16 22:45:00|11991.9|11982.4|11989|11982.2|11992.3|11982.6|11988|11980.9|1565
1676587800000|2023-02-16 22:50:00|11988.6|11981.8|11989.2|11981.6|11990.9|11983.5|11987.4|11981|1439
1676588100000|2023-02-16 22:55:00|11989.1|11981.9|11994.9|11983.9|11996|11985|11987.1|11979.8|1482
1676588400000|2023-02-16 23:00:00|11995.4|11984.4|11976.9|11974.1|11995.4|11984.4|11976.9|11971.9|422
1676588700000|2023-02-16 23:05:00|11977.3|11973.9|11977.6|11973.6|11979.6|11975.4|11974.8|11969.7|183
1676589000000|2023-02-16 23:10:00|11977.3|11973.8|11976|11973.4|11979.4|11975.2|11975.5|11972.4|250
1676589300000|2023-02-16 23:15:00|11976.3|11973.3|11973|11970.4|11977.5|11974.2|11972.3|11969.8|883
1676589600000|2023-02-16 23:20:00|11972.9|11970.3|11976.1|11973.8|11978.5|11976.4|11972.9|11970.3|708
1676589900000|2023-02-16 23:25:00|11976.2|11974|11976.7|11974.5|11976.9|11974.7|11974.6|11972.6|472
1676590200000|2023-02-16 23:30:00|11976.8|11974.4|11976.5|11974.1|11978.4|11976.6|11975.6|11973.6|576
1676590500000|2023-02-16 23:35:00|11976.6|11974.2|11975.8|11974.3|11976.9|11975.1|11975.6|11973.7|546
1676590800000|2023-02-16 23:40:00|11976.1|11974|11978.3|11976.1|11978.5|11976.5|11975.6|11973.7|668
1676591100000|2023-02-16 23:45:00|11978.2|11976|11978.7|11976.5|11979.6|11977.8|11977.3|11975.3|115
1676591400000|2023-02-16 23:50:00|11978.1|11976|11977.2|11974.9|11978.1|11976.2|11975.1|11972.9|521
1676591700000|2023-02-16 23:55:00|11977.3|11975|11975.5|11973.3|11977.4|11975.5|11974.8|11972.9|552
1676592000000|2023-02-17 00:00:00|11975.4|11973.2|11973.4|11971.9|11976.2|11974.6|11972.4|11970.7|530
1676592300000|2023-02-17 00:05:00|11973.5|11972|11974.9|11973.4|11975.4|11973.9|11973|11971.1|441
1676592600000|2023-02-17 00:10:00|11974.8|11973.3|11977.5|11976|11978.2|11976.4|11974.5|11972.7|332
1676592900000|2023-02-17 00:15:00|11977.6|11976.1|11974.1|11972.6|11977.6|11976.1|11972.2|11970.4|399
1676593200000|2023-02-17 00:20:00|11974.2|11972.7|11972.5|11971|11974.7|11973.2|11971.3|11969.8|359
1676593500000|2023-02-17 00:25:00|11972.6|11971.1|11961.6|11960.1|11972.6|11971.1|11960.4|11959.2|396
1676593800000|2023-02-17 00:30:00|11961.4|11959.9|11960.8|11959.3|11965.8|11964.3|11960.6|11958.9|340
1676594100000|2023-02-17 00:35:00|11960.7|11959.2|11959.6|11958.1|11960.7|11959.2|11957.9|11956.4|324
1676594400000|2023-02-17 00:40:00|11960|11958.5|11961.1|11959.6|11961.7|11960.2|11959|11957.5|304
1676594700000|2023-02-17 00:45:00|11961|11959.5|11962.8|11961.3|11964.1|11962.5|11961|11959.5|276
1676595000000|2023-02-17 00:50:00|11962.9|11961.4|11961.9|11960.4|11963.7|11962.2|11961.1|11959.6|261
1676595300000|2023-02-17 00:55:00|11962.4|11960.9|11963.6|11962.1|11964.4|11962.9|11961.6|11960.1|333
1676595600000|2023-02-17 01:00:00|11963.7|11962.2|11961.6|11960.1|11964.4|11962.9|11961.2|11959.7|354
1676595900000|2023-02-17 01:05:00|11961.5|11960|11961.7|11960.2|11962.5|11961|11959.9|11958.5|282
1676596200000|2023-02-17 01:10:00|11961.6|11960.1|11963.8|11961.6|11963.9|11962.3|11961.5|11960|232
1676596500000|2023-02-17 01:15:00|11963.7|11961.5|11964.3|11962.8|11965.4|11963.9|11962.2|11960.7|363
1676596800000|2023-02-17 01:20:00|11964.2|11962.7|11965.9|11964.4|11968.2|11966.4|11963.5|11961.7|375
1676597100000|2023-02-17 01:25:00|11965.8|11964.3|11967.7|11966.2|11968.1|11966.4|11965.2|11963.7|331
1676597400000|2023-02-17 01:30:00|11967.8|11966.3|11966.9|11965.4|11973.4|11971.9|11965.4|11963.9|456
1676597700000|2023-02-17 01:35:00|11967|11965.5|11966.7|11965.2|11967.9|11966.4|11964.7|11963.2|366
1676598000000|2023-02-17 01:40:00|11966.8|11965.3|11961.6|11960.1|11966.8|11965.3|11961.1|11959.6|404
1676598300000|2023-02-17 01:45:00|11961.4|11959.9|11954.5|11953|11961.5|11960|11953.9|11952.4|453
1676598600000|2023-02-17 01:50:00|11954.4|11952.9|11955.4|11953.9|11957.5|11956|11952.7|11951.2|465
1676598900000|2023-02-17 01:55:00|11955.2|11953.7|11954.3|11952.8|11956.5|11955.4|11954.1|11952.7|358
1676599200000|2023-02-17 02:00:00|11954.2|11952.7|11952.1|11950.6|11954.8|11953.3|11951.8|11950.3|330
1676599500000|2023-02-17 02:05:00|11952|11950.5|11953.8|11952.3|11955|11953.5|11951.6|11950.4|284
1676599800000|2023-02-17 02:10:00|11953.7|11952.2|11952.6|11951.1|11954.5|11953|11951.9|11950.4|303
1676600100000|2023-02-17 02:15:00|11952.5|11951|11952.4|11950.9|11953.1|11951.6|11951.1|11949.6|239
1676600400000|2023-02-17 02:20:00|11952.2|11950.7|11952.6|11951.1|11952.7|11951.5|11950.5|11949.6|383
1676600700000|2023-02-17 02:25:00|11952.7|11951.2|11954.6|11953.1|11954.6|11953.5|11952.1|11951|310
1676601000000|2023-02-17 02:30:00|11954.9|11953.4|11952.8|11951.3|11956|11954.5|11952.6|11951.1|338
1676601300000|2023-02-17 02:35:00|11952.9|11951.4|11953|11951.5|11953.8|11952.3|11952.5|11951.3|314
1676601600000|2023-02-17 02:40:00|11953.1|11951.6|11951.9|11950.4|11953.1|11951.6|11951.5|11950.2|273
1676601900000|2023-02-17 02:45:00|11952|11950.5|11953.8|11952.3|11953.8|11952.7|11951.6|11950.2|361
1676602200000|2023-02-17 02:50:00|11953.7|11952.2|11953.7|11952.2|11954|11952.7|11953|11951.5|318
1676602500000|2023-02-17 02:55:00|11953.6|11952.1|11952.1|11950.6|11953.7|11952.2|11950.4|11949.5|355
1676602800000|2023-02-17 03:00:00|11952|11950.5|11950.9|11950|11952.2|11950.7|11950.3|11949.2|277
1676603100000|2023-02-17 03:05:00|11951|11950.1|11952.5|11951.6|11953|11951.9|11950.7|11949.3|156
1676603400000|2023-02-17 03:10:00|11952.7|11951.2|11950.9|11950|11952.9|11951.9|11950.8|11949.5|172
1676603700000|2023-02-17 03:15:00|11950.8|11949.9|11953.1|11951.6|11953.4|11952|11947.4|11946.4|192
1676604000000|2023-02-17 03:20:00|11952.9|11951.4|11950.2|11948.7|11953.1|11951.6|11947.9|11946.5|308
1676604300000|2023-02-17 03:25:00|11950.3|11948.8|11953.8|11952.3|11954.2|11952.8|11949.8|11948.5|280
1676604600000|2023-02-17 03:30:00|11953.7|11952.2|11956.9|11955.4|11958.1|11956.9|11953.7|11952.2|348
1676604900000|2023-02-17 03:35:00|11956.8|11955.3|11958.4|11956.9|11959.2|11957.7|11956.1|11954.4|296
1676605200000|2023-02-17 03:40:00|11958.3|11956.8|11957.9|11956.4|11959.4|11958.2|11956.9|11955.4|311
1676605500000|2023-02-17 03:45:00|11958|11956.5|11958|11956.5|11959|11957.6|11956.5|11955.2|324
1676605800000|2023-02-17 03:50:00|11958.1|11956.6|11955.9|11954.4|11958.1|11956.6|11955|11953.5|229
1676606100000|2023-02-17 03:55:00|11956|11954.5|11955.9|11954.4|11956.2|11954.7|11954.8|11953.3|156
1676606400000|2023-02-17 04:00:00|11955.8|11954.3|11954|11952.5|11955.8|11954.3|11954|11952.5|178
1676606700000|2023-02-17 04:05:00|11954.2|11952.7|11955|11953.5|11955.4|11953.9|11954.2|11952.7|171
1676607000000|2023-02-17 04:10:00|11954.9|11953.4|11955.2|11953.7|11956.3|11954.8|11954.9|11953.4|206
1676607300000|2023-02-17 04:15:00|11955.3|11953.8|11954.7|11953.2|11955.9|11954.4|11952.9|11951.6|140
1676607600000|2023-02-17 04:20:00|11954.6|11953.1|11950.9|11949.4|11955|11953.5|11950.3|11948.8|210
1676607900000|2023-02-17 04:25:00|11950.8|11949.3|11951.6|11950.7|11952.6|11951.3|11949.9|11948.9|227
1676608200000|2023-02-17 04:30:00|11951.5|11950.6|11950.8|11949.9|11951.9|11950.6|11949.9|11948.8|171
1676608500000|2023-02-17 04:35:00|11950.7|11949.8|11945.9|11944.4|11951.2|11950|11944.3|11942.8|364
1676608800000|2023-02-17 04:40:00|11945.8|11944.3|11942.7|11941.2|11946|11944.9|11942.2|11941.1|319
1676609100000|2023-02-17 04:45:00|11942.6|11941.1|11944.8|11943.3|11944.9|11943.4|11942.4|11940.9|287
1676609400000|2023-02-17 04:50:00|11944.7|11943.2|11947.2|11945.7|11947.2|11946|11944.1|11942.6|238
1676609700000|2023-02-17 04:55:00|11947.1|11945.6|11952|11950.5|11953.2|11951.7|11946.8|11945.3|276
1676610000000|2023-02-17 05:00:00|11951.7|11950.2|11951.2|11949.7|11955|11953.5|11950.8|11949.3|272
1676610300000|2023-02-17 05:05:00|11951.3|11949.8|11952.9|11951.4|11953.2|11951.7|11951.1|11949.6|246
1676610600000|2023-02-17 05:10:00|11952.5|11951|11951.8|11950.3|11953.1|11951.6|11951.2|11949.7|241
1676610900000|2023-02-17 05:15:00|11951.9|11950.4|11952.1|11950.6|11952.9|11951.4|11950.4|11949|187
1676611200000|2023-02-17 05:20:00|11952|11950.5|11951.8|11950.3|11952.3|11950.8|11950.9|11949.4|298
1676611500000|2023-02-17 05:25:00|11951.5|11950|11949.9|11948.4|11951.7|11950.1|11948.6|11947.3|290
1676611800000|2023-02-17 05:30:00|11949.8|11948.3|11948.6|11947.1|11950.9|11949.5|11948.5|11947|379
1676612100000|2023-02-17 05:35:00|11948.7|11947.2|11949.9|11948.4|11950.6|11949.3|11948.2|11946.8|271
1676612400000|2023-02-17 05:40:00|11949.8|11948.3|11949.7|11948.2|11950.3|11948.9|11948.6|11947.1|274
1676612700000|2023-02-17 05:45:00|11949.8|11948.3|11948.6|11947.7|11950|11948.5|11948.4|11946.9|241
1676613000000|2023-02-17 05:50:00|11948.5|11947.6|11948.5|11947|11950.1|11948.6|11947.7|11946.2|281
1676613300000|2023-02-17 05:55:00|11948.3|11946.8|11948.9|11947.4|11949.6|11948.1|11947.2|11945.7|300
1676613600000|2023-02-17 06:00:00|11948.8|11947.3|11948.9|11947.4|11950.3|11948.8|11947.1|11945.6|369
1676613900000|2023-02-17 06:05:00|11949|11947.5|11947.8|11946.3|11950.1|11948.6|11947.7|11946.3|219
1676614200000|2023-02-17 06:10:00|11947.9|11946.4|11942.4|11940.9|11948.6|11946.7|11941.9|11940.1|354
1676614500000|2023-02-17 06:15:00|11942.5|11941|11944|11942.5|11945.3|11943.8|11941.7|11940.3|334
1676614800000|2023-02-17 06:20:00|11943.6|11942.1|11942.2|11940.7|11944.4|11942.9|11942|11940.5|348
1676615100000|2023-02-17 06:25:00|11942.1|11940.6|11936.6|11935.1|11942.7|11940.8|11935.2|11933.4|334
1676615400000|2023-02-17 06:30:00|11936.5|11935|11938.6|11937.1|11939.3|11937.8|11933.3|11931.9|434
1676615700000|2023-02-17 06:35:00|11938.7|11937.2|11941.1|11939.6|11941.5|11940|11934.9|11933.4|315
1676616000000|2023-02-17 06:40:00|11941.2|11939.7|11941.5|11940|11947|11945.5|11941|11939.5|381
1676616300000|2023-02-17 06:45:00|11941.4|11939.9|11946|11944.5|11946.2|11944.9|11941.4|11939.9|273
1676616600000|2023-02-17 06:50:00|11946.1|11944.6|11943.4|11941.9|11947.9|11946.4|11942.9|11941.4|387
1676616900000|2023-02-17 06:55:00|11943.5|11942|11945.5|11934.5|11945.7|11943.2|11939.4|11934.5|567
1676617200000|2023-02-17 07:00:00|11945.7|11934.7|11941.7|11940.2|11947.9|11946.2|11935.8|11934.3|975
1676617500000|2023-02-17 07:05:00|11941.8|11940.3|11938.1|11936.6|11943.1|11941.6|11936.1|11934.6|714
1676617800000|2023-02-17 07:10:00|11938|11936.5|11938|11936.5|11942.2|11941.1|11935.2|11934|552
1676618100000|2023-02-17 07:15:00|11938.1|11936.6|11937.2|11935.7|11939.7|11938.2|11935.2|11933.7|454
1676618400000|2023-02-17 07:20:00|11937.1|11935.6|11939.5|11938|11942.7|11941.2|11936.2|11934.7|440
1676618700000|2023-02-17 07:25:00|11939.6|11938.1|11938.5|11937.6|11942.9|11941.4|11937.5|11936.2|517
1676619000000|2023-02-17 07:30:00|11938.6|11937.7|11943.1|11941.6|11943.2|11941.7|11935.6|11934.1|541
1676619300000|2023-02-17 07:35:00|11942.6|11941.1|11953.4|11951.9|11953.9|11953|11941.8|11940.3|677
1676619600000|2023-02-17 07:40:00|11953.3|11951.8|11958.1|11956.6|11959.4|11958.2|11951.7|11950.5|697
1676619900000|2023-02-17 07:45:00|11958.2|11956.7|11948.8|11947.3|11959.2|11957.7|11946.7|11945.2|702
1676620200000|2023-02-17 07:50:00|11948.7|11947.2|11934.8|11933.3|11949|11947.5|11934.4|11932.9|829
1676620500000|2023-02-17 07:55:00|11934.9|11933.4|11938.9|11937.4|11939.4|11937.9|11932.1|11931.2|760
1676620800000|2023-02-17 08:00:00|11938.8|11937.3|11919.7|11918.2|11939.1|11937.8|11916.7|11915.2|1164
1676621100000|2023-02-17 08:05:00|11919.8|11918.3|11924|11922.5|11926.3|11925|11917.8|11916.3|880
1676621400000|2023-02-17 08:10:00|11924.1|11922.6|11918.2|11916.7|11924.6|11923.1|11916.5|11915.3|828
1676621700000|2023-02-17 08:15:00|11918.1|11916.6|11926.8|11925.3|11927.9|11926.4|11916.9|11915.4|737
1676622000000|2023-02-17 08:20:00|11926.7|11925.2|11918.9|11917.4|11929.1|11927.6|11915.6|11914.7|735
1676622300000|2023-02-17 08:25:00|11918.8|11917.3|11924.7|11923.2|11927|11925.6|11916.4|11915|767
1676622600000|2023-02-17 08:30:00|11924.6|11923.1|11920.7|11919.8|11926.8|11925.5|11919|11917.7|696
1676622900000|2023-02-17 08:35:00|11921.2|11919.7|11919.2|11917.7|11926.8|11925.5|11918.7|11917.2|725
1676623200000|2023-02-17 08:40:00|11919.4|11917.9|11925.1|11923.6|11925.4|11924.1|11918.7|11917.2|756
1676623500000|2023-02-17 08:45:00|11925.2|11923.7|11925.9|11925|11931.4|11929.9|11923.3|11921.8|627
1676623800000|2023-02-17 08:50:00|11926|11925.1|11930.2|11928.7|11930.2|11928.7|11922.9|11921.4|581
1676624100000|2023-02-17 08:55:00|11930.4|11928.9|11932.2|11930.7|11935.9|11934.8|11929.7|11928.2|709
1676624400000|2023-02-17 09:00:00|11932.1|11930.6|11926.9|11925.4|11932.1|11930.8|11925.7|11924.2|713
1676624700000|2023-02-17 09:05:00|11926.8|11925.3|11932.3|11930.8|11933.1|11931.6|11921.3|11919.8|825
1676625000000|2023-02-17 09:10:00|11932.2|11930.7|11929.4|11927.9|11932.3|11930.8|11922.9|11921.8|746
1676625300000|2023-02-17 09:15:00|11929.3|11927.8|11932.9|11931.4|11934.2|11932.7|11926.9|11925.4|734
1676625600000|2023-02-17 09:20:00|11933|11931.5|11933.1|11931.6|11938.4|11936.9|11931.5|11930.1|571
1676625900000|2023-02-17 09:25:00|11933|11931.5|11936.3|11934.8|11937.3|11935.8|11930.4|11928.9|592
1676626200000|2023-02-17 09:30:00|11936.4|11934.9|11947.5|11946|11950.2|11948.7|11936.3|11934.8|639
1676626500000|2023-02-17 09:35:00|11947.3|11945.8|11938.2|11936.7|11948.3|11946.8|11937.1|11935.6|656
1676626800000|2023-02-17 09:40:00|11938.1|11936.6|11939|11937.5|11942.2|11941|11937.6|11936.4|504
1676627100000|2023-02-17 09:45:00|11939.1|11937.6|11942.6|11941.1|11943.7|11942.2|11936.6|11935.7|573
1676627400000|2023-02-17 09:50:00|11942.4|11940.9|11947|11945.5|11949.6|11948.1|11941.7|11940.2|558
1676627700000|2023-02-17 09:55:00|11947.1|11945.6|11943.2|11941.7|11947.1|11945.6|11938.5|11937|815
1676628000000|2023-02-17 10:00:00|11943.3|11941.8|11939.7|11938.2|11944.3|11942.8|11937.1|11935.8|680
1676628300000|2023-02-17 10:05:00|11939.3|11937.8|11937.1|11936.2|11940.3|11939|11935.9|11934.8|719
1676628600000|2023-02-17 10:10:00|11937.2|11936.3|11937.5|11936.6|11940.4|11939.5|11935.7|11934.6|636
1676628900000|2023-02-17 10:15:00|11937.4|11936.5|11936.8|11935.3|11941|11939.5|11936.5|11935.2|522
1676629200000|2023-02-17 10:20:00|11936.7|11935.2|11934.7|11933.8|11938.5|11937.2|11933.4|11932.2|587
1676629500000|2023-02-17 10:25:00|11934.9|11934|11941.8|11940.3|11945.5|11944|11934.5|11933.3|658
1676629800000|2023-02-17 10:30:00|11941.7|11940.2|11941.6|11940.1|11946.9|11945.4|11940.2|11938.7|538
1676630100000|2023-02-17 10:35:00|11941.4|11939.9|11940.7|11939.2|11942.9|11941.4|11937.8|11936.3|645
1676630400000|2023-02-17 10:40:00|11940.6|11939.1|11943.9|11942.4|11947.5|11946|11940.4|11938.9|560
1676630700000|2023-02-17 10:45:00|11944|11942.5|11944.9|11943.4|11944.9|11943.4|11941.1|11939.6|441
1676631000000|2023-02-17 10:50:00|11945|11943.5|11948.1|11946.6|11949.1|11947.6|11944.3|11943.1|613
1676631300000|2023-02-17 10:55:00|11948|11946.5|11941.4|11939.9|11948.7|11947.5|11939.4|11938|488
1676631600000|2023-02-17 11:00:00|11941.3|11939.8|11934.8|11933.3|11942.2|11940.7|11933.1|11931.6|603
1676631900000|2023-02-17 11:05:00|11935.1|11933.6|11935.5|11934|11938|11936.5|11932.6|11931.1|604
1676632200000|2023-02-17 11:10:00|11935.7|11934.2|11937|11935.5|11939.7|11938.2|11934.9|11933.8|568
1676632500000|2023-02-17 11:15:00|11937.1|11935.6|11936.9|11935.4|11939.7|11938.2|11935.2|11934|558
1676632800000|2023-02-17 11:20:00|11936.8|11935.3|11936|11934.5|11938.3|11936.8|11933.6|11932.7|476
1676633100000|2023-02-17 11:25:00|11936.1|11934.6|11937.8|11936.3|11942|11940.9|11935.5|11934.3|588
1676633400000|2023-02-17 11:30:00|11937.9|11936.4|11935.5|11934|11938.5|11937.3|11935|11933.8|608
1676633700000|2023-02-17 11:35:00|11935.4|11933.9|11935.2|11933.7|11938.5|11937|11932.8|11931.5|652
1676634000000|2023-02-17 11:40:00|11934.7|11933.8|11935.4|11933.9|11941.7|11940.8|11934.6|11933.2|824
1676634300000|2023-02-17 11:45:00|11935.3|11933.8|11936.3|11935.4|11937.7|11936.8|11934.8|11933.3|710
1676634600000|2023-02-17 11:50:00|11936.2|11935.3|11931.3|11929.8|11937|11935.6|11931|11929.6|673
1676634900000|2023-02-17 11:55:00|11931.2|11929.7|11935.3|11933.8|11935.7|11934.5|11930.9|11929.4|590
1676635200000|2023-02-17 12:00:00|11935.4|11933.9|11936.7|11935.2|11937.2|11936|11934.1|11933|608
1676635500000|2023-02-17 12:05:00|11936.6|11935.1|11929.1|11927.6|11937.2|11935.9|11928.6|11927.4|520
1676635800000|2023-02-17 12:10:00|11929.2|11927.7|11927.8|11926.9|11931.5|11930.6|11927.4|11926.1|579
1676636100000|2023-02-17 12:15:00|11927.6|11926.7|11929.1|11927.6|11929.1|11927.6|11922|11920.5|524
1676636400000|2023-02-17 12:20:00|11929.2|11927.7|11932.8|11931.9|11934.8|11933.6|11928.2|11926.7|596
1676636700000|2023-02-17 12:25:00|11933.2|11932.3|11931.9|11930.4|11937|11935.7|11931.1|11930.1|562
1676637000000|2023-02-17 12:30:00|11931.8|11930.3|11930.5|11929.6|11935.6|11934.3|11930.5|11929.6|627
1676637300000|2023-02-17 12:35:00|11930.6|11929.7|11938.7|11937.2|11939.5|11938|11930.2|11928.7|639
1676637600000|2023-02-17 12:40:00|11938.6|11937.1|11940.7|11939.8|11942.9|11941.4|11937.3|11935.9|678
1676637900000|2023-02-17 12:45:00|11941.1|11940.2|11944.8|11943.9|11945.5|11944.6|11939.2|11938|711
1676638200000|2023-02-17 12:50:00|11944.9|11944|11941.4|11940.5|11945.6|11944.7|11940.6|11939.4|479
1676638500000|2023-02-17 12:55:00|11941.5|11940.6|11943.8|11942.3|11947|11945.5|11939.8|11938.9|559
1676638800000|2023-02-17 13:00:00|11944|11942.5|11948.9|11947.4|11952.8|11951.3|11944|11942.5|654
1676639100000|2023-02-17 13:05:00|11948.8|11947.3|11954|11952.5|11954|11952.8|11946.3|11944.8|477
1676639400000|2023-02-17 13:10:00|11954.1|11952.6|11953.7|11952.8|11957.5|11956|11953.5|11952.3|496
1676639700000|2023-02-17 13:15:00|11954|11952.5|11960.7|11959.2|11961.8|11960.3|11954|11952.5|656
1676640000000|2023-02-17 13:20:00|11960.5|11959|11955.7|11954.2|11961.5|11960.2|11954|11952.5|746
1676640300000|2023-02-17 13:25:00|11955.8|11954.3|11958|11956.5|11958.6|11957.1|11954.1|11952.6|715
1676640600000|2023-02-17 13:30:00|11958.1|11956.6|11961.7|11960.2|11963.8|11962.9|11954.3|11952.8|943
1676640900000|2023-02-17 13:35:00|11961.6|11960.1|11960.6|11959.7|11962.5|11961|11957.3|11956.1|756
1676641200000|2023-02-17 13:40:00|11960.8|11959.9|11954.2|11952.7|11960.8|11959.9|11951.9|11950.4|728
1676641500000|2023-02-17 13:45:00|11954.5|11953|11970.6|11969.1|11974.8|11973.3|11954.4|11952.9|968
1676641800000|2023-02-17 13:50:00|11970.1|11968.6|11965|11963.5|11970.5|11969|11963.8|11962.3|737
1676642100000|2023-02-17 13:55:00|11964.9|11963.4|11971|11970.1|11974.6|11973.1|11962|11960.5|764
1676642400000|2023-02-17 14:00:00|11970.6|11969.5|11978.6|11977.1|11978.7|11977.6|11966|11964.5|816
1676642700000|2023-02-17 14:05:00|11978.7|11977.2|11980.7|11979.2|11982.5|11981.4|11977.5|11976.3|855
1676643000000|2023-02-17 14:10:00|11980.9|11979.4|11990.7|11989.8|11992|11990.8|11980.5|11979|897
1676643300000|2023-02-17 14:15:00|11990.8|11989.9|11992.9|11991.4|11994.7|11993.5|11987.8|11986.3|838
1676643600000|2023-02-17 14:20:00|11993.3|11991.8|11987.8|11986.3|11994.4|11993.3|11981.5|11980.3|867
1676643900000|2023-02-17 14:25:00|11987.9|11986.4|11986.7|11985.2|11990.2|11988.7|11984.4|11982.9|915
1676644200000|2023-02-17 14:30:00|11986.6|11985.1|11988.2|11986.7|11990.1|11988.9|11979.2|11977.7|1118
1676644500000|2023-02-17 14:35:00|11988.5|11987|11976|11974.5|11989.2|11987.7|11975.8|11974.3|1009
1676644800000|2023-02-17 14:40:00|11975.9|11974.4|11975.8|11974.3|11979.4|11977.9|11974.2|11972.9|1019
1676645100000|2023-02-17 14:45:00|11975.7|11974.2|11970.5|11969|11975.7|11974.2|11968.1|11966.6|954
1676645400000|2023-02-17 14:50:00|11970.4|11968.9|11968.7|11967.2|11971.9|11970.7|11967|11965.9|906
1676645700000|2023-02-17 14:55:00|11968.5|11967|11971.3|11969.8|11973.7|11972.7|11967.1|11966|661
1676646000000|2023-02-17 15:00:00|11971.4|11969.9|11998.3|11997.4|11999.3|11998.4|11970.6|11969.1|888
1676646300000|2023-02-17 15:05:00|11997.6|11996.7|12000.9|12000|12000.9|12000|11990.1|11988.9|1083
1676646600000|2023-02-17 15:10:00|12000.5|11999.6|12007|12005.5|12019.5|12018|11998.7|11997.7|1229
1676646900000|2023-02-17 15:15:00|12007.1|12005.6|12031.5|12030|12034.5|12033|12004.7|12003.4|1230
1676647200000|2023-02-17 15:20:00|12031.4|12029.9|12011.3|12009.8|12034|12032.7|12011.3|12009.8|1344
1676647500000|2023-02-17 15:25:00|12011.4|12009.9|12001.5|12000|12017|12016.1|11999.5|11998.1|1141
1676647800000|2023-02-17 15:30:00|12001.3|11999.8|12018.4|12016.9|12020.6|12019.2|12000.8|11999.3|1133
1676648100000|2023-02-17 15:35:00|12018.5|12017|12017.7|12016.2|12030.5|12029.1|12013.1|12011.8|1166
1676648400000|2023-02-17 15:40:00|12017.6|12016.1|12004.9|12004|12017.7|12016.2|12003.2|12002.1|1150
1676648700000|2023-02-17 15:45:00|12004.7|12003.8|12004.1|12003.2|12011.2|12010.3|12002.3|12001|1022
1676649000000|2023-02-17 15:50:00|12004|12003.1|11996.4|11995.5|12005.2|12003.7|11989.3|11988.4|1146
1676649300000|2023-02-17 15:55:00|11996.6|11995.7|11998.1|11997.2|11999.6|11998.2|11994.7|11993.2|935
1676649600000|2023-02-17 16:00:00|11998|11997.1|11996.2|11994.7|11999.3|11998.3|11990.4|11989|872
1676649900000|2023-02-17 16:05:00|11996.5|11995|11997.1|11995.6|11999.8|11998.5|11994.6|11993.7|795
1676650200000|2023-02-17 16:10:00|11997|11995.5|12006.6|12005.1|12008|12006.5|11996.5|11995|656
1676650500000|2023-02-17 16:15:00|12006.7|12005.2|12006.1|12004.6|12006.7|12005.5|12000.7|11999.8|694
1676650800000|2023-02-17 16:20:00|12006|12004.5|12000.7|11999.8|12006.2|12004.9|11993.3|11992.1|796
1676651100000|2023-02-17 16:25:00|12000.8|11999.9|11997.5|11996|12004.4|12003.3|11994.6|11993.2|755
1676651400000|2023-02-17 16:30:00|11997.6|11996.1|11995.5|11994.6|12001.9|12000.8|11993.6|11992.6|955
1676651700000|2023-02-17 16:35:00|11995.4|11994.5|12012.7|12011.2|12012.8|12011.7|11994.2|11993.2|785
1676652000000|2023-02-17 16:40:00|12012.8|12011.3|12013.3|12011.8|12015.9|12014.7|12010.8|12009.5|748
1676652300000|2023-02-17 16:45:00|12013.2|12011.7|12019.7|12018.2|12022.6|12021.4|12013|12011.7|861
1676652600000|2023-02-17 16:50:00|12019.4|12018.5|12015.4|12014.5|12020.8|12019.3|12015.4|12014.2|701
1676652900000|2023-02-17 16:55:00|12015.7|12014.2|12011.9|12010.4|12018.7|12017.6|12011.4|12010.1|630
1676653200000|2023-02-17 17:00:00|12011.8|12010.3|12022.7|12021.2|12029.1|12027.7|12011.5|12010|744
1676653500000|2023-02-17 17:05:00|12022.6|12021.1|12026|12024.5|12029|12027.7|12022.5|12021|689
1676653800000|2023-02-17 17:10:00|12026.1|12024.6|12031.1|12029.6|12031.6|12030.6|12025.6|12024.1|681
1676654100000|2023-02-17 17:15:00|12031.2|12029.7|12027.6|12026.1|12034.3|12033.1|12026.9|12025.4|579
1676654400000|2023-02-17 17:20:00|12027.7|12026.2|12030.8|12029.3|12031.3|12030.1|12022.7|12021.3|574
1676654700000|2023-02-17 17:25:00|12030.9|12029.4|12035.9|12035|12037.7|12036.6|12030.4|12028.9|758
1676655000000|2023-02-17 17:30:00|12035.8|12034.9|12032.5|12031|12036.6|12035.4|12031|12029.9|731
1676655300000|2023-02-17 17:35:00|12032.6|12031.1|12032.7|12031.8|12035.7|12034.5|12031|12030.1|595
1676655600000|2023-02-17 17:40:00|12032.9|12032|12031.5|12030.6|12035|12033.5|12030.5|12029.6|624
1676655900000|2023-02-17 17:45:00|12031.2|12030.3|12028.5|12027|12031.7|12030.8|12027.4|12026|527
1676656200000|2023-02-17 17:50:00|12028.3|12026.8|12023.5|12022|12029.7|12028.3|12022.6|12021.2|593
1676656500000|2023-02-17 17:55:00|12023.4|12021.9|12020.7|12019.2|12025.9|12024.6|12020.2|12019.1|481
1676656800000|2023-02-17 18:00:00|12020.6|12019.8|12020.5|12019|12021.2|12020|12017.6|12016.4|442
1676657100000|2023-02-17 18:05:00|12020.3|12018.8|12025|12023.5|12026.9|12025.7|12020|12018.5|549
1676657400000|2023-02-17 18:10:00|12025.1|12023.6|12028.7|12027.2|12028.8|12027.6|12022.1|12021.1|486
1676657700000|2023-02-17 18:15:00|12028.6|12027.1|12029.6|12028.1|12031.3|12030.1|12028.3|12027|353
1676658000000|2023-02-17 18:20:00|12029.7|12028.2|12025.7|12024.2|12029.7|12028.2|12025|12023.7|465
1676658300000|2023-02-17 18:25:00|12025.8|12024.3|12027.3|12026.4|12031.9|12030.4|12025|12023.9|607
1676658600000|2023-02-17 18:30:00|12027.6|12026.1|12025.7|12024.2|12028.2|12026.8|12023.1|12021.9|440
1676658900000|2023-02-17 18:35:00|12025.8|12024.3|12026.9|12025.4|12028.5|12027.2|12024.3|12023|483
1676659200000|2023-02-17 18:40:00|12026.8|12025.3|12030.8|12029.3|12032.1|12030.8|12025.9|12024.7|529
1676659500000|2023-02-17 18:45:00|12030.9|12029.4|12034.2|12032.7|12036.5|12035.4|12030|12028.7|535
1676659800000|2023-02-17 18:50:00|12034.1|12032.6|12030.7|12029.2|12035.1|12033.6|12030.1|12028.9|423
1676660100000|2023-02-17 18:55:00|12030.6|12029.1|12030|12028.5|12031.7|12030.4|12027.9|12026.5|423
1676660400000|2023-02-17 19:00:00|12030.3|12028.8|12035.3|12033.8|12036.1|12034.6|12027.6|12026.2|569
1676660700000|2023-02-17 19:05:00|12035.1|12034.2|12037.2|12035.7|12038.5|12037.2|12033.2|12031.9|447
1676661000000|2023-02-17 19:10:00|12037.3|12035.8|12037.4|12036.5|12039.2|12038.3|12036.1|12035.1|380
1676661300000|2023-02-17 19:15:00|12037.3|12036.4|12039.5|12038|12041.5|12040|12037.3|12036.4|369
1676661600000|2023-02-17 19:20:00|12039.6|12038.1|12044.5|12043.6|12045.3|12044.4|12039.5|12038|354
1676661900000|2023-02-17 19:25:00|12044.6|12043.7|12041.3|12039.8|12044.9|12044|12040|12039.1|360
1676662200000|2023-02-17 19:30:00|12041.2|12039.7|12043.8|12042.9|12045.4|12044.5|12041.1|12039.7|446
1676662500000|2023-02-17 19:35:00|12043.9|12043|12044.2|12043.3|12045.1|12044.2|12041.5|12040.6|355
1676662800000|2023-02-17 19:40:00|12044.3|12043.4|12039.5|12038.6|12044.3|12043.4|12039.3|12037.8|420
1676663100000|2023-02-17 19:45:00|12039.8|12038.3|12043.3|12041.8|12043.5|12042.1|12039|12037.7|249
1676663400000|2023-02-17 19:50:00|12043.5|12042|12043.5|12042.6|12044.9|12044|12042.5|12041.5|375
1676663700000|2023-02-17 19:55:00|12043.6|12042.7|12046.6|12045.7|12048.5|12047.3|12042.6|12041.3|405
1676664000000|2023-02-17 20:00:00|12046.5|12045.6|12045.6|12044.1|12050.3|12049.1|12045.3|12043.9|567
1676664300000|2023-02-17 20:05:00|12045.5|12044|12045.6|12044.1|12046.7|12045.3|12044.3|12042.9|393
1676664600000|2023-02-17 20:10:00|12045.7|12044.2|12045.4|12043.9|12046.7|12045.5|12043|12041.5|464
1676664900000|2023-02-17 20:15:00|12045.1|12043.6|12044.4|12042.9|12047.4|12046|12044.4|12042.9|537
1676665200000|2023-02-17 20:20:00|12044.5|12043|12046.5|12045|12048.2|12047.2|12043.6|12042.1|426
1676665500000|2023-02-17 20:25:00|12046.4|12044.9|12040.8|12039.3|12047.5|12046|12040.7|12039.3|363
1676665800000|2023-02-17 20:30:00|12040.9|12039.4|12045.5|12044|12045.5|12044|12039.8|12038.3|467
1676666100000|2023-02-17 20:35:00|12045.6|12044.1|12044.2|12042.7|12047.1|12046|12043.8|12042.5|425
1676666400000|2023-02-17 20:40:00|12044.1|12042.6|12043.3|12041.8|12044.2|12043.2|12041.4|12040.1|520
1676666700000|2023-02-17 20:45:00|12043.4|12041.9|12042.1|12040.6|12043.9|12042.7|12041.6|12040.3|313
1676667000000|2023-02-17 20:50:00|12042.5|12041|12042.3|12040.8|12045|12043.9|12041.8|12040.5|374
1676667300000|2023-02-17 20:55:00|12042.4|12041.5|12044.5|12043|12045.7|12044.3|12042.4|12040.9|328
1676667600000|2023-02-17 21:00:00|12044.7|12043.2|12044.2|12042.7|12045.7|12044.2|12043.7|12042.2|197
1676667900000|2023-02-17 21:05:00|12043.9|12043|12046|12044.5|12046.8|12045.3|12043.9|12042.5|179
1676668200000|2023-02-17 21:10:00|12046.1|12044.6|12045.4|12043.9|12046.1|12044.6|12044.6|12043.3|174
1676668500000|2023-02-17 21:15:00|12045.3|12043.8|12044.5|12043|12045.4|12043.9|12043.1|12041.6|176
1676668800000|2023-02-17 21:20:00|12044.4|12042.9|12043.8|12042.3|12044.9|12043.4|12043.2|12041.7|148
1676669100000|2023-02-17 21:25:00|12043.9|12042.4|12046.5|12045|12047.6|12046.1|12043.9|12042.4|266
1676669400000|2023-02-17 21:30:00|12046.6|12045.1|12046.5|12045|12047.2|12045.7|12045.7|12044.2|199
1676669700000|2023-02-17 21:35:00|12046.4|12044.9|12045.6|12044.1|12046.6|12045.1|12045.4|12043.9|85
1676670000000|2023-02-17 21:40:00|12045.5|12044|12044.9|12043.4|12045.7|12044.5|12044.2|12042.7|301
1676670300000|2023-02-17 21:45:00|12044.8|12043.3|12044.6|12043.1|12044.8|12043.3|12043.3|12041.8|237
1676670600000|2023-02-17 21:50:00|12044.7|12043.2|12041.6|12040.1|12044.7|12043.2|12039.5|12038|295
1676670900000|2023-02-17 21:55:00|12041.5|12040|12042.8|12041.3|12047.8|12043.4|12040.7|12036|554
1676840400000|2023-02-19 21:00:00|12046.7|12029.2|12043.7|12027.1|12051|12030.1|12041.2|12026.3|10
1676840700000|2023-02-19 21:05:00|12040.9|12024.5|12042.9|12023.1|12042.9|12024.5|12038.3|12023.1|12
1676841000000|2023-02-19 21:10:00|12040.1|12022.1|12036.9|12024.2|12040.1|12024.2|12036.9|12022.1|9
1676841300000|2023-02-19 21:15:00|12036.8|12024.3|12036.8|12021.1|12036.8|12024.5|12036.2|12021.1|9
1676841600000|2023-02-19 21:20:00|12036.2|12022.3|12036.3|12019.4|12037.1|12022.3|12036.1|12019.4|16
1676841900000|2023-02-19 21:25:00|12036.5|12019.3|12035.9|12019.3|12036.7|12020.4|12035.4|12019.2|19
1676842200000|2023-02-19 21:30:00|12036.1|12019.2|12035.4|12019.3|12036.1|12019.4|12034.9|12019.2|7
1676842500000|2023-02-19 21:35:00|12035.5|12019.2|12035|12020.4|12035.7|12020.8|12035|12019.2|8
1676842800000|2023-02-19 21:40:00|12034.8|12020.5|12034.4|12017|12035|12020.5|12034.4|12017|5
1676843100000|2023-02-19 21:45:00|12035|12020.5|12033|12017.6|12035|12020.5|12033|12017.6|2
1676843400000|2023-02-19 21:50:00|12033.2|12017.5|12032.1|12025.6|12033.2|12026|12032.1|12017.5|4
1676843700000|2023-02-19 21:55:00|12035.5|12020.1|12033.8|12021.5|12035.5|12021.5|12030.4|12016.7|28
1676844000000|2023-02-19 22:00:00|12034.5|12023.1|12038.9|12024|12041.4|12024|12034.5|12022.6|13
1676844300000|2023-02-19 22:05:00|12037.4|12021.7|12040.6|12027.8|12040.7|12027.8|12036|12020|27
1676844900000|2023-02-19 22:15:00|12038.9|12027.2|12039.8|12023.6|12039.8|12027.3|12038.5|12022.3|14
1676845200000|2023-02-19 22:20:00|12039.7|12023.7|12036.6|12025.9|12039.7|12026.2|12034|12020.5|6
1676845500000|2023-02-19 22:25:00|12037.2|12026.2|12034.9|12023.9|12037.2|12026.2|12033.6|12022.6|30
1676845800000|2023-02-19 22:30:00|12034.4|12023.4|12034.9|12024.3|12034.9|12024.3|12034.4|12023.4|6
1676846100000|2023-02-19 22:35:00|12032.3|12024.2|12033.5|12025.3|12033.7|12025.3|12032.3|12023.5|52
1676846400000|2023-02-19 22:40:00|12033.4|12024.9|12035.5|12028|12036.8|12029.7|12030.7|12023.9|62
1676846700000|2023-02-19 22:45:00|12035.4|12027.3|12037.1|12030.7|12045.6|12034.6|12035.4|12027.3|68
1676847000000|2023-02-19 22:50:00|12037.3|12030.4|12034.7|12033.2|12038.8|12033.2|12034.7|12029.4|17
1676847300000|2023-02-19 22:55:00|12034.4|12032.9|12041.5|12030.5|12042.5|12033.2|12034.4|12029.1|154
1676847600000|2023-02-19 23:00:00|12042|12031|12034|12032.5|12042|12036.9|12031.9|12030.4|272
1676847900000|2023-02-19 23:05:00|12033.4|12031.9|12029.3|12027.8|12034.2|12032.7|12028.5|12027|175
1676848200000|2023-02-19 23:10:00|12029.2|12027.7|12029.7|12028.2|12031.1|12029.4|12027.6|12025.7|358
1676848500000|2023-02-19 23:15:00|12029.6|12028.1|12028.3|12026.8|12030.8|12029.1|12026.1|12024.3|895
1676848800000|2023-02-19 23:20:00|12028.4|12026.9|12028.5|12027|12030.7|12029.2|12027.3|12025.8|500
1676849100000|2023-02-19 23:25:00|12028.6|12027.1|12031.2|12029|12032.8|12031|12028.5|12027|524
1676849400000|2023-02-19 23:30:00|12031.4|12029.2|12032.1|12030.6|12032.6|12031|12030.5|12028.7|590
1676849700000|2023-02-19 23:35:00|12032.2|12030.7|12031.6|12029.5|12033.8|12032|12031.2|12029.3|681
1676850000000|2023-02-19 23:40:00|12031.7|12029.3|12032.7|12030.5|12032.8|12031|12030.5|12028.8|784
1676850300000|2023-02-19 23:45:00|12032.8|12030.6|12031.5|12030|12033.5|12031.6|12031.2|12029.2|640
1676850600000|2023-02-19 23:50:00|12031.6|12030.1|12031.9|12030.4|12032.4|12030.8|12031.1|12029.2|706
1676850900000|2023-02-19 23:55:00|12032|12030.5|12029.7|12028.2|12032.1|12030.6|12029|12027.3|450
1676851200000|2023-02-20 00:00:00|12029.8|12028.3|12025.7|12024.2|12031.3|12029.8|12025.3|12023.8|653
1676851500000|2023-02-20 00:05:00|12025.6|12024.1|12023.5|12022|12030.2|12028.9|12023.5|12022|500
1676851800000|2023-02-20 00:10:00|12023.6|12022.1|12022.1|12021.2|12025.1|12023.6|12021.8|12020.5|588
1676852100000|2023-02-20 00:15:00|12022.2|12021.3|12022.6|12021.1|12023.6|12022.3|12021.8|12020.6|449
1676852400000|2023-02-20 00:20:00|12022.7|12021.2|12022.5|12021|12023.2|12021.7|12021.4|12020.4|600
1676852700000|2023-02-20 00:25:00|12022.6|12021.1|12024.3|12022.8|12025.7|12024.3|12022.1|12020.8|519
1676853000000|2023-02-20 00:30:00|12024.2|12022.7|12024.5|12023|12025.8|12024.3|12023.3|12022|630
1676853300000|2023-02-20 00:35:00|12024.4|12022.9|12021.2|12019.7|12024.7|12023.2|12021.1|12019.6|512
1676853600000|2023-02-20 00:40:00|12021.1|12019.6|12018.3|12016.8|12021.1|12020.1|12017.6|12016.2|563
1676853900000|2023-02-20 00:45:00|12018.2|12016.7|12017.4|12015.9|12019.1|12017.6|12016.6|12015.1|671
1676854200000|2023-02-20 00:50:00|12017.1|12016.2|12018.9|12017.4|12019.7|12018.6|12016.5|12015.1|703
1676854500000|2023-02-20 00:55:00|12018.8|12017.3|12020.1|12018.6|12020.1|12018.6|12015.9|12015|486
1676854800000|2023-02-20 01:00:00|12020|12018.5|12020.4|12018.9|12021.1|12019.6|12018.7|12017.4|479
1676855100000|2023-02-20 01:05:00|12020.3|12018.8|12019.6|12018.1|12021.3|12019.8|12019|12017.7|351
1676855400000|2023-02-20 01:10:00|12020.4|12018.9|12019.3|12017.8|12020.9|12019.4|12018.4|12016.9|355
1676855700000|2023-02-20 01:15:00|12019.1|12017.6|12020.6|12019.1|12021.1|12019.8|12018.7|12017.2|335
1676856000000|2023-02-20 01:20:00|12020.7|12019.2|12022.7|12021.2|12023|12021.6|12020.5|12019|513
1676856300000|2023-02-20 01:25:00|12022.6|12021.1|12023.8|12022.3|12024.4|12022.9|12021.6|12020.2|602
1676856600000|2023-02-20 01:30:00|12023.7|12022.2|12018.7|12017.2|12024|12022.5|12018.2|12016.7|519
1676856900000|2023-02-20 01:35:00|12018.6|12017.1|12015.7|12014.2|12019.8|12018.3|12015.5|12014|383
1676857200000|2023-02-20 01:40:00|12015.8|12014.3|12021.7|12020.2|12022.2|12020.7|12015.5|12014|474
1676857500000|2023-02-20 01:45:00|12021.5|12020|12020.7|12019.2|12021.8|12020.3|12018.5|12017|367
1676857800000|2023-02-20 01:50:00|12020.6|12019.1|12018.9|12017.4|12020.8|12019.3|12017.5|12016|389
1676858100000|2023-02-20 01:55:00|12019|12017.5|12020|12018.5|12020.4|12018.9|12018.2|12016.7|421
1676858400000|2023-02-20 02:00:00|12019.9|12018.4|12020.7|12019.2|12022.1|12020.6|12019.7|12018.2|427
1676858700000|2023-02-20 02:05:00|12020.8|12019.3|12022.5|12021|12022.8|12021.5|12020.4|12018.9|360
1676859000000|2023-02-20 02:10:00|12022.4|12020.9|12020.5|12019|12022.6|12021.1|12019.2|12017.9|359
1676859300000|2023-02-20 02:15:00|12020.7|12019.2|12021.4|12019.9|12022.9|12021.4|12020.7|12019.2|394
1676859600000|2023-02-20 02:20:00|12021.5|12020|12023.8|12022.3|12024.9|12023.4|12021.2|12019.7|575
1676859900000|2023-02-20 02:25:00|12024.1|12022.6|12029.4|12027.9|12030|12028.5|12023.6|12022.1|531
1676860200000|2023-02-20 02:30:00|12029.5|12028|12029.5|12028|12031|12029.5|12028.4|12026.9|435
1676860500000|2023-02-20 02:35:00|12029.4|12027.9|12026.7|12025.2|12029.4|12027.9|12025.2|12023.7|539
1676860800000|2023-02-20 02:40:00|12027.1|12024.9|12025.7|12024.2|12027.1|12025.2|12024.7|12023.2|429
1676861100000|2023-02-20 02:45:00|12025.8|12024.3|12027.8|12026.3|12028.8|12027.3|12025.8|12024.3|536
1676861400000|2023-02-20 02:50:00|12027.7|12026.2|12030.4|12028.9|12032.1|12030.7|12027.7|12026.2|453
1676861700000|2023-02-20 02:55:00|12030.5|12029|12031.4|12029.9|12033.4|12031.9|12030.4|12028.9|447
1676862000000|2023-02-20 03:00:00|12031.3|12029.8|12029.5|12028|12031.3|12029.8|12028.3|12026.8|512
1676862300000|2023-02-20 03:05:00|12029.4|12027.9|12027.9|12026.4|12030.5|12029|12027.9|12026.4|367
1676862600000|2023-02-20 03:10:00|12027.7|12026.2|12028|12026.5|12028|12026.5|12025.9|12024.4|408
1676862900000|2023-02-20 03:15:00|12027.9|12026.4|12026.3|12024.8|12028.4|12026.9|12026.3|12024.8|370
1676863200000|2023-02-20 03:20:00|12026.4|12024.9|12026.2|12024.7|12026.6|12025.3|12025.3|12023.8|344
1676863500000|2023-02-20 03:25:00|12026.1|12024.6|12025.6|12024.1|12026.1|12024.6|12024.1|12022.6|268
1676863800000|2023-02-20 03:30:00|12025.7|12024.2|12025.8|12024.3|12026.4|12024.9|12024.7|12023.2|309
1676864100000|2023-02-20 03:35:00|12025.7|12024.2|12025.7|12024.2|12025.9|12024.4|12024|12022.5|198
1676864400000|2023-02-20 03:40:00|12025.8|12024.3|12026.6|12025.1|12027.6|12026.1|12025.5|12024|358
1676864700000|2023-02-20 03:45:00|12026.7|12025.2|12028.1|12026.6|12028.4|12026.9|12026.2|12024.7|311
1676865000000|2023-02-20 03:50:00|12028|12026.5|12028.6|12027.1|12028.9|12027.4|12028|12026.5|230
1676865300000|2023-02-20 03:55:00|12028.4|12026.9|12027.4|12025.9|12028.7|12027.2|12026.1|12024.6|306
1676865600000|2023-02-20 04:00:00|12027.6|12026.1|12029.5|12028|12029.9|12028.4|12026.8|12025.3|395
1676865900000|2023-02-20 04:05:00|12029.4|12027.9|12032.6|12031.1|12033.4|12031.7|12029.3|12027.8|419
1676866200000|2023-02-20 04:10:00|12032.5|12031|12030.6|12029.1|12033|12031.5|12030.2|12028.8|333
1676866500000|2023-02-20 04:15:00|12031.2|12029.7|12032.2|12030.7|12033.1|12031.6|12030.4|12028.9|357
1676866800000|2023-02-20 04:20:00|12032.1|12030.6|12037.3|12035.8|12039.8|12038.3|12031.8|12030.3|504
1676867100000|2023-02-20 04:25:00|12037.2|12035.7|12036|12034.5|12037.3|12035.8|12035.4|12034.1|443
1676867400000|2023-02-20 04:30:00|12035.9|12034.4|12035.7|12034.2|12036.9|12035.4|12035.1|12033.6|471
1676867700000|2023-02-20 04:35:00|12035.6|12034.1|12039.9|12038.4|12041.7|12040.2|12035.3|12033.8|542
1676868000000|2023-02-20 04:40:00|12039.8|12038.3|12033.9|12032.4|12040.7|12039.2|12033.8|12032.3|442
1676868300000|2023-02-20 04:45:00|12034|12032.5|12037|12035.5|12037.4|12035.9|12033.7|12032.2|373
1676868600000|2023-02-20 04:50:00|12036.9|12035.4|12035|12033.5|12037.2|12035.7|12033.8|12032.3|532
1676868900000|2023-02-20 04:55:00|12034.9|12033.4|12033.4|12031.9|12035.1|12033.6|12032.2|12030.7|434
1676869200000|2023-02-20 05:00:00|12033.6|12032.1|12030.7|12029.2|12034.8|12033.1|12030.2|12028.7|424
1676869500000|2023-02-20 05:05:00|12030.8|12029.3|12032.1|12030.6|12033.9|12032.4|12029.5|12027.7|442
1676869800000|2023-02-20 05:10:00|12032|12030.5|12031.9|12030.4|12032.4|12030.9|12030.7|12029.2|503
1676870100000|2023-02-20 05:15:00|12032.2|12030.7|12032.7|12031.2|12033.5|12032|12031.5|12030|295
1676870400000|2023-02-20 05:20:00|12032.6|12031.1|12032.8|12031.3|12033.9|12032.4|12031.1|12029.6|339
1676870700000|2023-02-20 05:25:00|12032.6|12031.1|12035.4|12033.9|12035.8|12034.3|12031.7|12030.2|318
1676871000000|2023-02-20 05:30:00|12035.5|12034|12035.9|12034.4|12036.9|12035.4|12035.1|12033.6|320
1676871300000|2023-02-20 05:35:00|12035.8|12034.3|12036.7|12035.2|12038.9|12037.4|12035.4|12033.9|268
1676871600000|2023-02-20 05:40:00|12036.6|12035.1|12039.5|12038|12039.7|12038.2|12035.4|12033.7|293
1676871900000|2023-02-20 05:45:00|12039.6|12038.1|12044.6|12043.1|12045.7|12044.2|12039.5|12038|391
1676872200000|2023-02-20 05:50:00|12044.5|12043|12043.1|12041.6|12045.6|12044.1|12040.6|12039.1|435
1676872500000|2023-02-20 05:55:00|12043.2|12041.7|12043.1|12041.6|12045.4|12043.9|12042.5|12041|394
1676872800000|2023-02-20 06:00:00|12043|12041.5|12043.2|12041.7|12044.8|12043.1|12040.2|12038.7|494
1676873100000|2023-02-20 06:05:00|12043.3|12041.8|12040.9|12039.4|12044.8|12043.3|12040.3|12038.6|480
1676873400000|2023-02-20 06:10:00|12041|12039.5|12041.5|12040|12042.7|12041.2|12040.7|12039.2|497
1676873700000|2023-02-20 06:15:00|12041.3|12039.8|12040.5|12039|12041.9|12040.4|12039.2|12037.7|556
1676874000000|2023-02-20 06:20:00|12040.6|12039.1|12038.8|12037.3|12040.6|12039.1|12037.2|12035.9|435
1676874300000|2023-02-20 06:25:00|12038.7|12037.2|12042.6|12041.1|12043.1|12041.6|12038.6|12036.8|439
1676874600000|2023-02-20 06:30:00|12042.3|12040.8|12041.7|12040.2|12042.9|12041.4|12040.5|12039|351
1676874900000|2023-02-20 06:35:00|12041.5|12040|12042.9|12041.4|12044.4|12042.9|12041.2|12039.7|358
1676875200000|2023-02-20 06:40:00|12043|12041.5|12042.4|12040.9|12044.5|12043.2|12041.5|12040|482
1676875500000|2023-02-20 06:45:00|12042.5|12041|12038|12036.5|12042.5|12041|12037.2|12035.7|477
1676875800000|2023-02-20 06:50:00|12037.9|12036.4|12032.4|12030.9|12039.1|12037.6|12032.4|12030.9|459
1676876100000|2023-02-20 06:55:00|12032.2|12030.7|12032.5|12031|12033.4|12031.9|12030.6|12029.1|462
1676876400000|2023-02-20 07:00:00|12032.6|12031.1|12031.9|12030.4|12032.8|12031.3|12028.7|12027.2|585
1676876700000|2023-02-20 07:05:00|12032|12030.5|12036.3|12035.4|12042.9|12041.8|12032|12030.5|518
1676877000000|2023-02-20 07:10:00|12036.2|12035.3|12037.3|12035.8|12041.5|12040|12036.1|12035.1|526
1676877300000|2023-02-20 07:15:00|12037.2|12035.7|12041.4|12039.9|12043.6|12042.1|12037.2|12035.7|451
1676877600000|2023-02-20 07:20:00|12041.5|12040|12039.5|12038|12042.1|12040.6|12038.2|12036.7|380
1676877900000|2023-02-20 07:25:00|12039.6|12038.1|12043.4|12041.9|12044.6|12043.1|12038.9|12037.4|453
1676878200000|2023-02-20 07:30:00|12043.3|12041.8|12049.8|12048.3|12051.1|12049.8|12043.3|12041.8|437
1676878500000|2023-02-20 07:35:00|12049.7|12048.2|12055.7|12054.2|12056.8|12055.9|12048.1|12046.7|557
1676878800000|2023-02-20 07:40:00|12055.8|12054.3|12054.5|12053|12056.6|12055.1|12052.5|12051.6|525
1676879100000|2023-02-20 07:45:00|12054.6|12053.1|12054.6|12053.7|12056.1|12054.9|12052.8|12051.3|503
1676879400000|2023-02-20 07:50:00|12054.7|12053.8|12052.5|12051|12055.6|12054.7|12051.1|12049.9|566
1676879700000|2023-02-20 07:55:00|12052.4|12050.9|12052.9|12051.4|12057.2|12055.7|12051.6|12050.1|501
1676880000000|2023-02-20 08:00:00|12052.8|12051.3|12050.5|12049|12052.8|12051.3|12044.5|12043.2|653
1676880300000|2023-02-20 08:05:00|12050.4|12048.9|12051.8|12050.3|12057.7|12056.5|12046.5|12045.6|827
1676880600000|2023-02-20 08:10:00|12051.7|12050.2|12050.8|12049.3|12055|12053.5|12047|12045.5|647
1676880900000|2023-02-20 08:15:00|12050.9|12049.4|12051.7|12050.2|12052.1|12050.6|12048|12046.5|552
1676881200000|2023-02-20 08:20:00|12051.6|12050.1|12052.1|12050.6|12055.7|12054.2|12050.8|12049.3|584
1676881500000|2023-02-20 08:25:00|12052.2|12050.7|12045.8|12044.3|12052.4|12050.9|12043.6|12042.1|514
1676881800000|2023-02-20 08:30:00|12045.7|12044.2|12031.9|12030.4|12046.6|12045.1|12028.1|12026.6|597
1676882100000|2023-02-20 08:35:00|12032|12030.5|12029.3|12027.8|12032|12030.5|12025.2|12023.9|609
1676882400000|2023-02-20 08:40:00|12029.2|12027.7|12028.6|12027.1|12029.5|12028|12026.1|12024.6|524
1676882700000|2023-02-20 08:45:00|12028.7|12027.2|12027.4|12025.9|12029.6|12028.2|12026.3|12024.8|465
1676883000000|2023-02-20 08:50:00|12027.3|12025.8|12028.2|12026.7|12029.7|12028.2|12026.9|12025.4|418
1676883300000|2023-02-20 08:55:00|12028.3|12026.8|12028.4|12026.9|12029.7|12028.2|12026.8|12025.5|458
1676883600000|2023-02-20 09:00:00|12028.5|12027|12040.6|12039.1|12041.9|12040.4|12028.3|12026.8|669
1676883900000|2023-02-20 09:05:00|12040.5|12039|12042.6|12041.1|12045.7|12044.2|12037.2|12035.7|616
1676884200000|2023-02-20 09:10:00|12042.5|12041|12038.8|12037.3|12042.8|12041.3|12035.5|12034.1|512
1676884500000|2023-02-20 09:15:00|12038.9|12037.4|12035.5|12034|12038.9|12037.4|12032.5|12031|525
1676884800000|2023-02-20 09:20:00|12035.2|12034.3|12033.5|12032|12037.2|12035.5|12030.5|12029|601
1676885100000|2023-02-20 09:25:00|12032.8|12031.3|12031.8|12030.3|12034.1|12032.6|12027.2|12025.7|517
1676885400000|2023-02-20 09:30:00|12031.7|12030.2|12027.7|12026.2|12032.7|12031.2|12026.9|12025.4|521
1676885700000|2023-02-20 09:35:00|12027.8|12026.3|12024.4|12022.9|12027.8|12026.3|12019.4|12018|570
1676886000000|2023-02-20 09:40:00|12024.5|12023|12027.3|12025.8|12029.3|12027.8|12022.7|12021.2|496
1676886300000|2023-02-20 09:45:00|12027.4|12025.9|12028.4|12026.9|12030.8|12029.3|12026.4|12024.9|474
1676886600000|2023-02-20 09:50:00|12028.6|12027.1|12023.1|12021.6|12028.8|12027.3|12020.5|12019|515
1676886900000|2023-02-20 09:55:00|12023|12021.5|12022.6|12021.1|12025.9|12024.4|12021.3|12019.8|500
1676887200000|2023-02-20 10:00:00|12022.8|12021.3|12023.2|12021.7|12026.8|12025.3|12022.3|12020.8|520
1676887500000|2023-02-20 10:05:00|12023|12021.5|12021.8|12020.3|12023.5|12022|12019.4|12017.9|449
1676887800000|2023-02-20 10:10:00|12021.9|12020.4|12031.2|12029.7|12031.4|12029.9|12020.5|12019|563
1676888100000|2023-02-20 10:15:00|12031.7|12030.2|12027.6|12026.1|12033|12031.2|12026.5|12025|451
1676888400000|2023-02-20 10:20:00|12027.5|12026|12028.9|12027.4|12030.7|12029.2|12026.1|12024.6|411
1676888700000|2023-02-20 10:25:00|12029|12027.5|12026.9|12025.4|12031|12029.5|12025.8|12024.3|409
1676889000000|2023-02-20 10:30:00|12026.8|12025.3|12028.8|12027.3|12030.9|12029.4|12026.1|12024.9|405
1676889300000|2023-02-20 10:35:00|12028.9|12027.4|12032.1|12030.6|12034.1|12032.8|12028.8|12027.3|291
1676889600000|2023-02-20 10:40:00|12032|12030.5|12030.3|12028.8|12034.9|12033.4|12028.6|12027.1|398
1676889900000|2023-02-20 10:45:00|12030.2|12028.7|12029.2|12027.7|12031.3|12029.6|12025.8|12024.5|400
1676890200000|2023-02-20 10:50:00|12029.3|12027.8|12029.3|12027.8|12030.6|12029.1|12027.3|12025.8|396
1676890500000|2023-02-20 10:55:00|12029.4|12027.9|12030.2|12028.7|12030.4|12029.5|12025.2|12024.2|479
1676890800000|2023-02-20 11:00:00|12030.1|12028.6|12025.2|12023.7|12030.7|12029.2|12023.5|12022|415
1676891100000|2023-02-20 11:05:00|12025.3|12023.8|12029.5|12028|12030.4|12028.9|12024.8|12023.3|320
1676891400000|2023-02-20 11:10:00|12029.6|12028.1|12037.6|12036.1|12039|12037.8|12028.7|12027.2|374
1676891700000|2023-02-20 11:15:00|12037.7|12036.2|12035.6|12034.7|12039.4|12037.9|12033.9|12032.4|350
1676892000000|2023-02-20 11:20:00|12035.5|12034.6|12032.3|12030.8|12035.7|12034.7|12029.5|12028.4|378
1676892300000|2023-02-20 11:25:00|12032.1|12030.6|12037.5|12036|12038.6|12037.1|12032|12030.5|309
1676892600000|2023-02-20 11:30:00|12037.6|12036.1|12031.8|12030.3|12037.7|12036.2|12031.3|12029.8|454
1676892900000|2023-02-20 11:35:00|12031.9|12030.4|12034.6|12033.1|12035.9|12034.4|12031.8|12030.3|421
1676893200000|2023-02-20 11:40:00|12034.7|12033.2|12036.6|12035.1|12042.1|12040.9|12034.6|12033.1|554
1676893500000|2023-02-20 11:45:00|12036.3|12034.8|12035.5|12034|12037.7|12036.2|12032.6|12031.1|501
1676893800000|2023-02-20 11:50:00|12035.6|12034.1|12034.1|12032.6|12035.9|12034.4|12031.8|12030.3|389
1676894100000|2023-02-20 11:55:00|12034.2|12032.7|12032.7|12031.2|12034.7|12033.2|12029.8|12028.3|492
1676894400000|2023-02-20 12:00:00|12033.1|12031.6|12027.1|12025.6|12033.1|12031.6|12025.7|12024.2|479
1676894700000|2023-02-20 12:05:00|12027|12025.5|12026.9|12025.4|12028|12026.5|12024.5|12023.2|357
1676895000000|2023-02-20 12:10:00|12026.8|12025.3|12022.9|12021.4|12027.9|12026.4|12022.7|12021.2|321
1676895300000|2023-02-20 12:15:00|12022.8|12021.3|12023.5|12022|12024.8|12023.3|12021|12019.5|388
1676895600000|2023-02-20 12:20:00|12023.3|12021.8|12027.2|12025.7|12028.8|12027.3|12022.7|12021.2|329
1676895900000|2023-02-20 12:25:00|12027.1|12025.6|12029.4|12028.5|12030.7|12029.2|12027.1|12025.6|304
1676896200000|2023-02-20 12:30:00|12029.3|12028.4|12024.9|12023.4|12031|12029.7|12023.5|12022|413
1676896500000|2023-02-20 12:35:00|12025|12023.5|12025.9|12024.4|12028.1|12026.6|12024.7|12023.2|382
1676896800000|2023-02-20 12:40:00|12025.8|12024.3|12025.9|12024.4|12027.3|12025.8|12024.1|12022.7|305
1676897100000|2023-02-20 12:45:00|12025.7|12024.2|12027.3|12025.8|12028.9|12027.4|12024.3|12022.8|362
1676897400000|2023-02-20 12:50:00|12027.2|12025.7|12026.5|12025|12027.3|12025.8|12024.6|12023.4|356
1676897700000|2023-02-20 12:55:00|12026.3|12024.8|12026.8|12025.3|12028.3|12027.2|12024|12022.7|372
1676898000000|2023-02-20 13:00:00|12026.9|12025.4|12028.4|12026.9|12029.7|12028.5|12026.7|12025.4|473
1676898300000|2023-02-20 13:05:00|12027.7|12026.8|12026.8|12025.3|12028|12026.8|12024.3|12022.8|424
1676898600000|2023-02-20 13:10:00|12026.9|12025.4|12029.6|12028.1|12030.6|12029.1|12026.7|12025.2|407
1676898900000|2023-02-20 13:15:00|12029.4|12027.9|12030.4|12028.9|12031.8|12030.7|12028.3|12027|426
1676899200000|2023-02-20 13:20:00|12030.6|12029.1|12030|12028.5|12032.3|12031.1|12029.2|12027.7|431
1676899500000|2023-02-20 13:25:00|12030.1|12028.6|12034.9|12033.4|12034.9|12033.7|12030|12028.5|384
1676899800000|2023-02-20 13:30:00|12034.8|12033.3|12039.8|12038.3|12040.9|12039.7|12031.7|12030.4|520
1676900100000|2023-02-20 13:35:00|12039.9|12038.4|12039.6|12038.1|12042.1|12041.2|12037.2|12036|515
1676900400000|2023-02-20 13:40:00|12039.5|12038|12036.9|12035.4|12041|12039.5|12036.8|12035.3|482
1676900700000|2023-02-20 13:45:00|12037|12035.5|12033.7|12032.2|12037.3|12035.8|12033.3|12032.1|391
1676901000000|2023-02-20 13:50:00|12033.8|12032.3|12038.8|12037.3|12040.9|12039.4|12033.5|12032.2|378
1676901300000|2023-02-20 13:55:00|12038.9|12037.4|12038.8|12037.3|12039.7|12038.2|12035.7|12034.2|440
1676901600000|2023-02-20 14:00:00|12038.6|12037.7|12040.9|12039.4|12042|12040.5|12037.6|12036.3|540
1676901900000|2023-02-20 14:05:00|12041.1|12039.6|12042|12040.5|12043.1|12041.6|12040.8|12039.3|382
1676902200000|2023-02-20 14:10:00|12042.2|12040.7|12037.6|12036.1|12042.6|12041.1|12035.5|12034|410
1676902500000|2023-02-20 14:15:00|12037.5|12036|12037.9|12036.4|12039.2|12037.8|12035.9|12034.4|323
1676902800000|2023-02-20 14:20:00|12037.8|12036.3|12039.7|12038.2|12039.7|12038.2|12036.7|12035.2|358
1676903100000|2023-02-20 14:25:00|12039.5|12038|12040.7|12039.2|12041.6|12040.1|12037.1|12035.9|324
1676903400000|2023-02-20 14:30:00|12040.3|12039.4|12039.8|12038.3|12043.8|12042.4|12039.6|12038.1|403
1676903700000|2023-02-20 14:35:00|12039.9|12038.4|12034.8|12033.9|12040.5|12039|12034.4|12033.1|410
1676904000000|2023-02-20 14:40:00|12034.6|12033.7|12039.8|12038.3|12041.9|12040.6|12034.5|12033.3|359
1676904300000|2023-02-20 14:45:00|12039.6|12038.1|12038.6|12037.1|12041.9|12040.5|12037.2|12035.8|391
1676904600000|2023-02-20 14:50:00|12038.7|12037.2|12037.5|12036|12039.4|12037.9|12035.7|12034.2|367
1676904900000|2023-02-20 14:55:00|12037.4|12035.9|12039.9|12038.4|12042.5|12041.1|12037.3|12035.8|367
1676905200000|2023-02-20 15:00:00|12039.8|12038.3|12039.1|12037.6|12041.5|12040|12038.5|12037.2|480
1676905500000|2023-02-20 15:05:00|12038.8|12037.3|12035.9|12034.4|12039.3|12037.8|12035.4|12033.9|450
1676905800000|2023-02-20 15:10:00|12036|12034.5|12035.9|12034.4|12036.8|12035.6|12031.3|12030.2|483
1676906100000|2023-02-20 15:15:00|12036|12034.5|12037.8|12036.3|12039.8|12038.3|12034.7|12033.2|348
1676906400000|2023-02-20 15:20:00|12037.9|12036.4|12038.8|12037.9|12040.3|12039.1|12037.5|12036.2|310
1676906700000|2023-02-20 15:25:00|12038.7|12037.8|12033.6|12032.1|12039.5|12038|12031.5|12030|367
1676907000000|2023-02-20 15:30:00|12033.8|12032.3|12031.5|12030|12033.8|12032.4|12030.6|12029.1|317
1676907300000|2023-02-20 15:35:00|12031.6|12030.1|12031.9|12030.4|12033.9|12032.4|12030.5|12029.1|308
1676907600000|2023-02-20 15:40:00|12031.8|12030.3|12029.7|12028.2|12032.7|12031.5|12029.2|12027.7|117
1676907900000|2023-02-20 15:45:00|12032.8|12031.3|12033.2|12031.7|12034.5|12033|12029.6|12028.1|372
1676908200000|2023-02-20 15:50:00|12033.3|12031.8|12027.2|12025.7|12034.2|12032.7|12025.4|12024|367
1676908500000|2023-02-20 15:55:00|12027.1|12025.6|12030.2|12028.7|12032|12030.5|12026.8|12025.3|388
1676908800000|2023-02-20 16:00:00|12029.6|12028.3|12030|12028.5|12030.8|12029.4|12029|12027.9|328
1676909100000|2023-02-20 16:05:00|12029.9|12028.4|12030|12029.1|12030.9|12029.6|12027.2|12025.7|291
1676909400000|2023-02-20 16:10:00|12030.1|12029.2|12032.6|12031.1|12032.8|12031.3|12027.9|12027|250
1676909700000|2023-02-20 16:15:00|12032.7|12031.2|12033.1|12031.6|12033.7|12032.6|12030.8|12029.8|326
1676910000000|2023-02-20 16:20:00|12032.9|12031.4|12035|12033.5|12035.5|12034.1|12032.7|12031.2|215
1676910300000|2023-02-20 16:25:00|12034.8|12033.3|12034.4|12032.9|12037|12035.8|12033.1|12031.6|231
1676910600000|2023-02-20 16:30:00|12034.5|12033|12035|12033.5|12036.4|12035.1|12034|12032.5|271
1676910900000|2023-02-20 16:35:00|12035.1|12033.6|12036.8|12035.3|12037.1|12035.6|12034|12032.5|333
1676911200000|2023-02-20 16:40:00|12036.7|12035.2|12038.1|12036.6|12039.1|12037.6|12036.4|12034.9|200
1676911500000|2023-02-20 16:45:00|12038.2|12036.7|12040.9|12039.4|12041|12039.7|12037.8|12036.4|258
1676911800000|2023-02-20 16:50:00|12041|12039.5|12039|12037.5|12041.1|12039.6|12038.7|12037.2|185
1676912100000|2023-02-20 16:55:00|12039.1|12037.6|12037.8|12036.3|12040|12038.6|12037.8|12036.1|136
1676912400000|2023-02-20 17:00:00|12037.9|12036.4|12037|12035.5|12038.1|12037|12035.7|12034.6|133
1676912700000|2023-02-20 17:05:00|12037.1|12035.6|12041.5|12040.6|12042.1|12040.6|12037.1|12035.6|243
1676913000000|2023-02-20 17:10:00|12041.4|12040.5|12036.6|12035.1|12041.8|12040.6|12035.3|12033.8|170
1676913300000|2023-02-20 17:15:00|12036.5|12035|12034.8|12033.3|12036.5|12035|12034.4|12032.9|143
1676913600000|2023-02-20 17:20:00|12034.9|12033.4|12031.9|12030.4|12035.1|12033.6|12031.9|12030.4|244
1676913900000|2023-02-20 17:25:00|12032|12030.5|12033.8|12032.3|12035.2|12033.4|12032|12030.5|280
1676914200000|2023-02-20 17:30:00|12034.4|12032.9|12034.4|12032.9|12035|12033.5|12033.7|12032.2|175
1676914500000|2023-02-20 17:35:00|12034.5|12033|12034.1|12032.6|12035|12033.5|12033.5|12032|342
1676914800000|2023-02-20 17:40:00|12034.4|12032.9|12036.1|12034.6|12036.4|12034.9|12034.2|12032.7|272
1676915100000|2023-02-20 17:45:00|12036.2|12034.7|12037|12035.5|12037.1|12035.6|12035.7|12034.2|238
1676915400000|2023-02-20 17:50:00|12037.1|12035.6|12036.3|12034.8|12038.4|12036.9|12035.9|12034.4|216
1676915700000|2023-02-20 17:55:00|12036.2|12034.7|12036.9|12035.4|12039.4|12037.9|12036.2|12034.7|350
1676916000000|2023-02-20 18:00:00|12037|12035.5|12039.7|12038.2|12039.8|12038.3|12036.8|12035.3|340
1676916300000|2023-02-20 18:05:00|12039.8|12038.3|12039.7|12038.2|12040|12038.5|12039.6|12038.1|74
1676916600000|2023-02-20 18:10:00|12039.6|12038.1|12039.8|12038.3|12040.1|12038.6|12039.5|12038|94
1676916900000|2023-02-20 18:15:00|12039.9|12038.4|12040.5|12039|12040.8|12039.3|12039.3|12037.8|118
1676917200000|2023-02-20 18:20:00|12040.6|12039.1|12040.8|12039.3|12041.4|12039.9|12040.3|12038.8|113
1676917500000|2023-02-20 18:25:00|12040.7|12039.2|12040.4|12038.9|12041|12039.5|12040.4|12038.9|203
1676917800000|2023-02-20 18:30:00|12040.5|12039|12039.7|12038.2|12040.5|12039|12039.5|12038|50
1676918100000|2023-02-20 18:35:00|12039.8|12038.3|12037.7|12036.2|12039.8|12038.3|12036.9|12035.4|158
1676918400000|2023-02-20 18:40:00|12037.6|12036.1|12037.8|12036.3|12037.9|12036.4|12037.6|12036.1|74
1676918700000|2023-02-20 18:45:00|12037.7|12036.2|12037.8|12036.3|12038|12036.5|12037.7|12036.2|110
1676919000000|2023-02-20 18:50:00|12037.9|12036.4|12038.6|12037.1|12038.7|12037.2|12037.8|12036.3|101
1676919300000|2023-02-20 18:55:00|12038.5|12037|12035.7|12034.2|12038.8|12037.3|12035.6|12034.1|313
1676919600000|2023-02-20 19:00:00|12035.8|12034.3|12039.1|12037.6|12040.8|12039.3|12035.7|12034.2|330
1676919900000|2023-02-20 19:05:00|12039|12037.5|12037.9|12036.4|12039.2|12037.7|12037.8|12036.3|157
1676920200000|2023-02-20 19:10:00|12038|12036.5|12040.2|12038.7|12040.4|12038.9|12037.9|12036.4|127
1676920500000|2023-02-20 19:15:00|12040.1|12038.6|12040.4|12038.9|12040.9|12039.4|12040|12038.5|481
1676920800000|2023-02-20 19:20:00|12040.3|12038.8|12040.1|12038.6|12040.7|12039.2|12040|12038.5|622
1676921100000|2023-02-20 19:25:00|12040.2|12038.7|12040.6|12039.1|12041|12039.5|12040|12038.5|201
1676921400000|2023-02-20 19:30:00|12040.5|12039|12041.3|12039.8|12041.5|12040|12040.2|12038.7|204
1676921700000|2023-02-20 19:35:00|12041.2|12039.7|12040.2|12038.7|12041.3|12039.8|12039.9|12038.4|265
1676922000000|2023-02-20 19:40:00|12040.1|12038.6|12041.2|12039.7|12041.3|12039.8|12039.9|12038.4|686
1676922300000|2023-02-20 19:45:00|12041.3|12039.8|12040.6|12039.1|12041.3|12039.8|12039.7|12038.2|328
1676922600000|2023-02-20 19:50:00|12040.5|12039|12041.2|12039.7|12041.3|12039.8|12040.5|12039|418
1676922900000|2023-02-20 19:55:00|12041.1|12039.6|12042.9|12041.4|12043|12041.5|12040.2|12038.7|293
1676923200000|2023-02-20 20:00:00|12043|12041.5|12043.1|12041.6|12043.3|12041.8|12042.2|12040.7|257
1676923500000|2023-02-20 20:05:00|12043|12041.5|12042|12040.5|12043.1|12041.6|12041.8|12040.3|274
1676923800000|2023-02-20 20:10:00|12042.1|12040.6|12041.5|12040|12042.1|12040.6|12040.8|12039.3|706
1676924100000|2023-02-20 20:15:00|12041.6|12040.1|12041.1|12039.6|12041.8|12040.3|12040.9|12039.4|209
1676924400000|2023-02-20 20:20:00|12041.2|12039.7|12041.2|12039.7|12041.2|12039.7|12040.9|12039.4|220
1676924700000|2023-02-20 20:25:00|12041.1|12039.6|12041.4|12039.9|12041.6|12040.1|12041.1|12039.6|225
1676925000000|2023-02-20 20:30:00|12041.3|12039.8|12040.3|12038.8|12041.4|12039.9|12040.2|12038.7|215
1676925300000|2023-02-20 20:35:00|12040.2|12038.7|12040.2|12038.7|12040.6|12039.1|12040.1|12038.6|238
1676925600000|2023-02-20 20:40:00|12040.3|12038.8|12040.2|12038.7|12040.4|12038.9|12040.1|12038.6|156
1676925900000|2023-02-20 20:45:00|12040.1|12038.6|12040.7|12039.2|12041.1|12039.6|12040.1|12038.6|179
1676926200000|2023-02-20 20:50:00|12040.8|12039.3|12040.9|12039.4|12040.9|12039.4|12039|12037.5|294
1676926500000|2023-02-20 20:55:00|12040.8|12039.3|12037.2|12035.7|12040.8|12039.3|12036.9|12035.4|236
1676926800000|2023-02-20 21:00:00|12037.1|12035.6|12038.2|12035.5|12038.2|12036.2|12036|12034.3|658
1676927100000|2023-02-20 21:05:00|12037.9|12035.8|12038.9|12036.8|12039.3|12037.2|12036.9|12035.1|226
1676927400000|2023-02-20 21:10:00|12038.7|12037.2|12040.3|12038.2|12040.8|12038.5|12038.4|12036.1|358
1676927700000|2023-02-20 21:15:00|12040.1|12038.6|12040.7|12039.2|12042.4|12040.9|12039.5|12038|320
1676928000000|2023-02-20 21:20:00|12040.9|12039.4|12040.4|12038.9|12041|12039.5|12040|12038.5|90
1676928300000|2023-02-20 21:25:00|12040.3|12038.8|12039.8|12038.3|12041.3|12039.8|12039.4|12037.9|147
1676928600000|2023-02-20 21:30:00|12039.9|12038.4|12041.9|12039.1|12042.1|12039.8|12039.8|12038.2|272
1676928900000|2023-02-20 21:35:00|12041.7|12039.4|12043.7|12040.7|12043.8|12041.6|12041.3|12039.4|457
1676929200000|2023-02-20 21:40:00|12043.6|12040.6|12043.3|12040.4|12043.7|12041.1|12042.2|12039.8|410
1676929500000|2023-02-20 21:45:00|12042.8|12041.3|12042.7|12041.2|12043.2|12041.7|12042.3|12040.8|76
1676929800000|2023-02-20 21:50:00|12042.4|12040.9|12043.2|12041.7|12043.4|12041.9|12041.3|12039.8|126
1676930100000|2023-02-20 21:55:00|12043.4|12041.9|12045.3|12034.3|12047.6|12041.9|12041.3|12034.2|230
1676930400000|2023-02-20 22:00:00|12045.2|12034.2|12044.4|12033.4|12045.2|12034.2|12041.9|12030.9|30
1676930700000|2023-02-20 22:05:00|12042.7|12031.7|12042.7|12035.7|12045.5|12038.2|12039.6|12029.3|86
1676931000000|2023-02-20 22:10:00|12042.5|12035.8|12042.4|12031.7|12043.3|12035.8|12039.8|12031.1|627
1676931300000|2023-02-20 22:15:00|12042.3|12031.6|12041.6|12033.5|12042.6|12034.8|12040.1|12030.5|1455
1676931600000|2023-02-20 22:20:00|12041.5|12033.6|12041.5|12031.5|12043.1|12034.3|12041.2|12031.5|1412
1676931900000|2023-02-20 22:25:00|12041.6|12031.6|12041.7|12034.9|12043.4|12039.2|12038.9|12031.5|1058
1676932200000|2023-02-20 22:30:00|12041.9|12034.8|12041.8|12033.1|12044.1|12038.9|12039.7|12032|989
1676932500000|2023-02-20 22:35:00|12041.9|12033|12040|12038.5|12043.2|12039.1|12039.5|12031.4|1285
1676932800000|2023-02-20 22:40:00|12040.2|12038.7|12040.2|12038.7|12042.5|12039|12039.4|12035.8|685
1676933100000|2023-02-20 22:45:00|12042.9|12036.1|12039.9|12038.4|12043|12038.7|12039.6|12035.1|1237
1676933400000|2023-02-20 22:50:00|12039.8|12038.3|12042.2|12033.7|12043|12039.4|12038.9|12033.4|1249
1676933700000|2023-02-20 22:55:00|12042.5|12033.4|12040.9|12039.4|12045.2|12039.4|12039.8|12031.5|952
1676934000000|2023-02-20 23:00:00|12040.6|12039.1|12041.2|12039.7|12044.8|12039.9|12037|12029.2|214
1676934300000|2023-02-20 23:05:00|12041.3|12039.8|12043.4|12041.9|12043.6|12042.1|12041.3|12039.8|88
1676934600000|2023-02-20 23:10:00|12043.5|12042|12040.9|12039.4|12043.5|12042|12040.7|12039.2|102
1676934900000|2023-02-20 23:15:00|12041.7|12038.4|12041.2|12039.7|12042.9|12039.8|12040.8|12038|683
1676935200000|2023-02-20 23:20:00|12041.3|12039.8|12042.5|12040.1|12042.8|12040.8|12040.6|12038.4|308
1676935500000|2023-02-20 23:25:00|12042.6|12040|12044.3|12042.2|12044.6|12042.6|12042.1|12040|283
1676935800000|2023-02-20 23:30:00|12044.4|12042.4|12044|12042.5|12045|12043.1|12043.7|12041.7|249
1676936100000|2023-02-20 23:35:00|12044.1|12042.6|12043.7|12042.2|12044.7|12042.6|12043.4|12041.6|200
1676936400000|2023-02-20 23:40:00|12043.8|12042.3|12042.9|12041.4|12044.2|12042.4|12041.8|12039.9|205
1676936700000|2023-02-20 23:45:00|12043|12041.5|12042.8|12040.5|12043.4|12041.7|12042|12039.7|247
1676937000000|2023-02-20 23:50:00|12042.4|12040.9|12043.3|12041.1|12044.2|12041.9|12042.2|12040.2|235
1676937300000|2023-02-20 23:55:00|12043.4|12041.2|12039.6|12037.1|12043.4|12041.5|12038.3|12036.1|434
1676937600000|2023-02-21 00:00:00|12039.4|12037.9|12035.3|12033.8|12039.5|12038|12034.6|12033.1|313
1676937900000|2023-02-21 00:05:00|12035.4|12033.9|12028.6|12027.1|12036|12034.5|12027.8|12026.3|346
1676938200000|2023-02-21 00:10:00|12028.9|12027.4|12028.8|12027.3|12029.1|12027.6|12026|12024.5|337
1676938500000|2023-02-21 00:15:00|12028.7|12027.2|12031.1|12029.6|12031.4|12029.9|12028.1|12026.6|309
1676938800000|2023-02-21 00:20:00|12031.2|12029.7|12031.1|12029.6|12031.8|12030.3|12029.7|12028.2|272
1676939100000|2023-02-21 00:25:00|12031|12029.5|12031.7|12030.2|12031.9|12030.4|12029.9|12028.4|314
1676939400000|2023-02-21 00:30:00|12031.8|12030.3|12037.6|12036.1|12037.7|12036.2|12031|12029.5|410
1676939700000|2023-02-21 00:35:00|12037.5|12036|12037.8|12036.3|12040.1|12038.6|12036.6|12035.1|395
1676940000000|2023-02-21 00:40:00|12037.9|12036.4|12036.3|12034.8|12037.9|12036.4|12034.6|12033.1|360
1676940300000|2023-02-21 00:45:00|12036.2|12034.7|12038.1|12036.6|12038.5|12037.2|12036.1|12034.6|298
1676940600000|2023-02-21 00:50:00|12038|12036.5|12033.9|12032.4|12040|12038.5|12032.9|12031.4|447
1676940900000|2023-02-21 00:55:00|12034.2|12032.7|12030.9|12029.4|12034.7|12033.2|12030.9|12029.4|410
1676941200000|2023-02-21 01:00:00|12031|12029.5|12026.1|12024.6|12031|12029.5|12022.9|12021.4|517
1676941500000|2023-02-21 01:05:00|12026|12024.5|12022.8|12021.3|12026.3|12024.8|12021.2|12019.7|538
1676941800000|2023-02-21 01:10:00|12022.9|12021.4|12020.3|12018.8|12023.3|12021.8|12016|12014.5|588
1676942100000|2023-02-21 01:15:00|12020.2|12018.7|12024.1|12022.6|12025.6|12024.1|12019.9|12018.4|432
1676942400000|2023-02-21 01:20:00|12024.3|12022.8|12024|12022.5|12026|12024.5|12022.6|12021.1|436
1676942700000|2023-02-21 01:25:00|12024.2|12022.7|12020.5|12019|12024.3|12022.8|12019.7|12018.2|380
1676943000000|2023-02-21 01:30:00|12020.4|12018.9|12017.6|12016.1|12021.8|12020.3|12013.8|12012.9|434
1676943300000|2023-02-21 01:35:00|12017.5|12016|12019.8|12018.3|12021.7|12020.2|12015.8|12014.3|342
1676943600000|2023-02-21 01:40:00|12019.9|12018.4|12022.9|12021.4|12023.5|12022|12016.9|12015.4|347
1676943900000|2023-02-21 01:45:00|12022.8|12021.3|12025.9|12024.4|12027|12025.5|12022.5|12021|378
1676944200000|2023-02-21 01:50:00|12025.8|12024.3|12026.9|12025.4|12028.6|12027.1|12025.4|12023.9|345
1676944500000|2023-02-21 01:55:00|12026.8|12025.3|12026.7|12025.2|12026.9|12025.4|12024.5|12023|294
1676944800000|2023-02-21 02:00:00|12026.8|12025.3|12024.1|12022.6|12027.7|12026.2|12023.3|12021.8|313
1676945100000|2023-02-21 02:05:00|12024.2|12022.7|12030|12028.5|12030.1|12028.6|12023.7|12022.2|338
1676945400000|2023-02-21 02:10:00|12030.1|12028.6|12028.2|12026.7|12030.8|12029.3|12027.1|12025.6|321
1676945700000|2023-02-21 02:15:00|12028.1|12026.6|12025.8|12024.3|12030.4|12028.9|12024.2|12022.7|285
1676946000000|2023-02-21 02:20:00|12025.7|12024.2|12026|12024.5|12026|12024.5|12022.8|12021.3|255
1676946300000|2023-02-21 02:25:00|12026.1|12024.6|12028.2|12026.7|12028.6|12027.1|12025.4|12023.9|278
1676946600000|2023-02-21 02:30:00|12028.1|12026.6|12037.2|12035.7|12037.2|12035.7|12025|12023.5|418
1676946900000|2023-02-21 02:35:00|12037.3|12035.8|12034.8|12033.3|12037.4|12035.9|12031.3|12029.8|371
1676947200000|2023-02-21 02:40:00|12034.7|12033.2|12031.8|12030.3|12035.3|12033.8|12030.8|12029.3|276
1676947500000|2023-02-21 02:45:00|12031.7|12030.2|12028.5|12027|12031.7|12030.2|12028|12026.5|258
1676947800000|2023-02-21 02:50:00|12028.6|12027.1|12024.4|12022.9|12029.1|12027.6|12023.9|12022.4|353
1676948100000|2023-02-21 02:55:00|12024.3|12022.8|12022.8|12021.3|12025|12023.5|12022.7|12021.2|343
1676948400000|2023-02-21 03:00:00|12023|12021.5|12025.5|12024|12026|12024.5|12021.8|12020.3|366
1676948700000|2023-02-21 03:05:00|12025.4|12023.9|12024|12022.5|12027.1|12025.6|12023.8|12022.3|353
1676949000000|2023-02-21 03:10:00|12023.9|12022.4|12020.9|12019.4|12024|12022.5|12019.1|12017.6|377
1676949300000|2023-02-21 03:15:00|12020.5|12019|12022.9|12021.4|12024.4|12022.9|12020.4|12018.9|334
1676949600000|2023-02-21 03:20:00|12022.8|12021.3|12023.5|12022|12025.1|12023.6|12022.6|12021.1|373
1676949900000|2023-02-21 03:25:00|12023.4|12021.9|12021.9|12020.4|12025|12023.5|12021.9|12020.4|234
1676950200000|2023-02-21 03:30:00|12021.8|12020.3|12023|12021.5|12023.6|12022.1|12021.5|12020|301
1676950500000|2023-02-21 03:35:00|12022.9|12021.4|12022|12020.5|12023.4|12021.9|12020.9|12019.4|270
1676950800000|2023-02-21 03:40:00|12022.1|12020.6|12019.1|12017.6|12022.4|12020.9|12018|12016.5|345
1676951100000|2023-02-21 03:45:00|12019.2|12017.7|12020.3|12018.8|12020.3|12018.8|12018.1|12016.6|303
1676951400000|2023-02-21 03:50:00|12020.1|12018.6|12020.1|12018.6|12021.2|12019.7|12019.1|12017.6|227
1676951700000|2023-02-21 03:55:00|12020.2|12018.7|12024.2|12022.7|12024.3|12022.8|12019.9|12018.4|376
1676952000000|2023-02-21 04:00:00|12024.3|12022.8|12023.4|12021.9|12025.2|12023.7|12022.8|12021.3|388
1676952300000|2023-02-21 04:05:00|12023.3|12021.8|12021.9|12020.4|12023.4|12021.9|12021|12019.5|221
1676952600000|2023-02-21 04:10:00|12021.8|12020.3|12023.4|12021.9|12023.4|12021.9|12021.2|12019.7|196
1676952900000|2023-02-21 04:15:00|12023.3|12021.8|12022.6|12021.1|12023.5|12022|12022|12020.5|285
1676953200000|2023-02-21 04:20:00|12022.9|12021.4|12022.3|12020.8|12022.9|12021.4|12020.1|12018.6|246
1676953500000|2023-02-21 04:25:00|12022.2|12020.7|12024.1|12022.6|12024.5|12023|12022.1|12020.6|188
1676953800000|2023-02-21 04:30:00|12024|12022.5|12023.3|12021.8|12024.5|12023|12022.4|12020.9|162
1676954100000|2023-02-21 04:35:00|12023.4|12021.9|12024.4|12022.9|12024.5|12023|12021.8|12020.3|168
1676954400000|2023-02-21 04:40:00|12024.5|12023|12025.9|12024.4|12026.3|12024.8|12024.3|12022.8|193
1676954700000|2023-02-21 04:45:00|12025.7|12024.2|12025.3|12023.8|12026.2|12024.7|12024.7|12023.2|219
1676955000000|2023-02-21 04:50:00|12025.2|12023.7|12026.2|12024.7|12027.7|12026.2|12025|12023.5|250
1676955300000|2023-02-21 04:55:00|12026.3|12024.8|12028.6|12027.1|12030|12028.5|12026.1|12024.6|284
1676955600000|2023-02-21 05:00:00|12028.4|12026.9|12026.9|12025.4|12028.8|12027.3|12025.3|12023.8|398
1676955900000|2023-02-21 05:05:00|12027|12025.5|12028.7|12027.2|12030.8|12029.3|12027|12025.5|350
1676956200000|2023-02-21 05:10:00|12029|12027.5|12023.6|12022.1|12029.6|12028.1|12023.3|12021.8|374
1676956500000|2023-02-21 05:15:00|12023.5|12022|12025.7|12024.2|12026.1|12024.6|12023.5|12022|247
1676956800000|2023-02-21 05:20:00|12025.4|12023.9|12024.8|12023.3|12025.4|12023.9|12022.1|12020.6|310
1676957100000|2023-02-21 05:25:00|12024.9|12023.4|12022.7|12021.2|12024.9|12023.4|12021.6|12020.1|302
1676957400000|2023-02-21 05:30:00|12022.9|12021.4|12020.9|12019.4|12024.9|12023.4|12020.9|12019.4|312
1676957700000|2023-02-21 05:35:00|12021|12019.5|12024.7|12023.2|12026.4|12024.9|12020.8|12019.3|312
1676958000000|2023-02-21 05:40:00|12024.6|12023.1|12027.7|12026.2|12029.3|12027.8|12024.6|12023.1|319
1676958300000|2023-02-21 05:45:00|12027.6|12026.1|12022.5|12021|12027.7|12026.2|12022.3|12020.8|350
1676958600000|2023-02-21 05:50:00|12022.4|12020.9|12025.2|12023.7|12027.3|12025.8|12021.9|12020.4|335
1676958900000|2023-02-21 05:55:00|12025.3|12023.8|12031.1|12029.6|12031.1|12029.6|12024.2|12022.7|395
1676959200000|2023-02-21 06:00:00|12031|12029.5|12023.7|12022.2|12031|12029.5|12023.1|12021.6|411
1676959500000|2023-02-21 06:05:00|12023.8|12022.3|12025.1|12023.6|12026.3|12024.8|12023.8|12022.3|221
1676959800000|2023-02-21 06:10:00|12024.8|12023.3|12025.1|12023.6|12026.2|12024.7|12024.1|12022.6|267
1676960100000|2023-02-21 06:15:00|12025|12023.5|12028.6|12027.1|12029.3|12027.8|12025|12023.5|374
1676960400000|2023-02-21 06:20:00|12028.3|12026.8|12031.5|12030|12031.6|12030.1|12026.1|12024.6|288
1676960700000|2023-02-21 06:25:00|12031.6|12030.1|12032.1|12030.6|12032.4|12030.9|12030.1|12028.6|396
1676961000000|2023-02-21 06:30:00|12032|12030.5|12031.4|12029.9|12032.4|12030.9|12029.7|12028.2|348
1676961300000|2023-02-21 06:35:00|12031.5|12030|12028.6|12027.1|12031.5|12030|12026.2|12024.7|417
1676961600000|2023-02-21 06:40:00|12028.5|12027|12024.4|12022.9|12029|12027.5|12022.3|12020.8|477
1676961900000|2023-02-21 06:45:00|12024.5|12023|12028.1|12026.6|12029.2|12027.7|12022.2|12020.7|404
1676962200000|2023-02-21 06:50:00|12028.2|12026.7|12031.2|12029.7|12031.5|12030|12026.6|12025.1|285
1676962500000|2023-02-21 06:55:00|12031.3|12029.8|12028.3|12026.8|12031.3|12029.8|12028|12026.5|361
1676962800000|2023-02-21 07:00:00|12028|12026.5|12018.2|12016.7|12028|12026.5|12017.5|12016|555
1676963100000|2023-02-21 07:05:00|12018.1|12016.6|12014.3|12012.8|12020.3|12018.8|12014.2|12012.7|650
1676963400000|2023-02-21 07:10:00|12014.2|12012.7|12011.1|12009.6|12020.2|12018.7|12011.1|12009.6|597
1676963700000|2023-02-21 07:15:00|12011|12009.5|12009|12007.5|12013.3|12011.8|12006|12004.5|732
1676964000000|2023-02-21 07:20:00|12009.1|12007.6|12003.2|12001.7|12009.6|12008.1|12002.4|12000.9|650
1676964300000|2023-02-21 07:25:00|12003|12001.5|12003|12001.5|12005.1|12003.6|11997.4|11995.9|653
1676964600000|2023-02-21 07:30:00|12002.6|12001.1|12007.7|12006.2|12010.4|12008.9|12000|11998.5|644
1676964900000|2023-02-21 07:35:00|12007.5|12006|12008.9|12007.4|12010.2|12008.7|12004.7|12003.2|573
1676965200000|2023-02-21 07:40:00|12009|12007.5|12009.9|12008.4|12011.2|12009.7|12008.9|12007.4|521
1676965500000|2023-02-21 07:45:00|12010|12008.5|12010.9|12009.4|12013.2|12011.7|12006.9|12005.4|449
1676965800000|2023-02-21 07:50:00|12010.8|12009.3|12016.1|12014.6|12017.9|12016.4|12010.6|12009.1|595
1676966100000|2023-02-21 07:55:00|12016|12014.5|12016|12014.5|12020|12018.5|12014.9|12013.4|626
1676966400000|2023-02-21 08:00:00|12015.9|12014.4|12011.5|12010|12017.8|12016.3|12010|12008.5|902
1676966700000|2023-02-21 08:05:00|12011.3|12009.8|12019.4|12017.9|12020.5|12019|12010.7|12009.2|930
1676967000000|2023-02-21 08:10:00|12019.6|12018.1|12023|12021.5|12025.4|12023.9|12016|12014.5|851
1676967300000|2023-02-21 08:15:00|12023.5|12022|12025.1|12023.6|12035.1|12033.6|12017.3|12015.8|1110
1676967600000|2023-02-21 08:20:00|12025|12023.5|12026.3|12024.8|12028.9|12027.4|12023.9|12022.4|688
1676967900000|2023-02-21 08:25:00|12026.2|12024.7|12024.3|12022.8|12032|12030.5|12023.2|12021.7|711
1676968200000|2023-02-21 08:30:00|12022.8|12021.3|12015.6|12014.1|12025.9|12024.4|12014.8|12013.3|838
1676968500000|2023-02-21 08:35:00|12015.5|12014|12021.5|12020|12024.8|12023.3|12014.5|12013|847
1676968800000|2023-02-21 08:40:00|12021.4|12019.9|12024.8|12023.3|12025|12023.5|12018.5|12017|846
1676969100000|2023-02-21 08:45:00|12024.9|12023.4|12015.4|12013.9|12027|12025.5|12012.7|12011.2|908
1676969400000|2023-02-21 08:50:00|12015.5|12014|12008.9|12007.4|12015.7|12014.2|12006|12004.5|828
1676969700000|2023-02-21 08:55:00|12008.8|12007.3|12006.8|12005.3|12011.1|12009.6|12004.7|12003.2|595
1676970000000|2023-02-21 09:00:00|12006.9|12005.4|12012.1|12010.6|12017.1|12015.6|12005.8|12004.3|694
1676970300000|2023-02-21 09:05:00|12012|12010.5|12019.1|12017.6|12022.2|12020.7|12011|12009.5|764
1676970600000|2023-02-21 09:10:00|12019|12017.5|12014.9|12013.4|12019.6|12018.1|12013.6|12012.1|858
1676970900000|2023-02-21 09:15:00|12014.8|12013.3|12005.9|12004.4|12016.5|12015|12005.5|12004|757
1676971200000|2023-02-21 09:20:00|12006.1|12004.6|11993.7|11992.2|12006.9|12005.4|11986.9|11985.4|1053
1676971500000|2023-02-21 09:25:00|11993.4|11991.9|11999.8|11998.3|12002.6|11998.3|11993.4|11991.9|978
1676971800000|2023-02-21 09:30:00|12005.9|11999.4|12059.9|12058.4|12072.1|12070.6|12005.9|11999.4|1625
1676972100000|2023-02-21 09:35:00|12060.6|12059.1|12078|12076.5|12080.8|12079.3|12060.6|12059.1|1360
1676972400000|2023-02-21 09:40:00|12078.5|12077|12076.1|12074.6|12081|12079.5|12069.1|12067.6|1090
1676972700000|2023-02-21 09:45:00|12075.7|12074.2|12090.8|12089.3|12097.5|12096|12071.9|12070.4|1209
1676973000000|2023-02-21 09:50:00|12090.7|12089.2|12106.7|12105.2|12115|12113.5|12089.2|12087.7|1330
1676973300000|2023-02-21 09:55:00|12105.7|12104.2|12092.5|12091|12106.5|12105|12089|12087.5|1118
1676973600000|2023-02-21 10:00:00|12092.7|12091.2|12081.4|12079.9|12097|12095.5|12078.4|12076.9|972
1676973900000|2023-02-21 10:05:00|12081.3|12079.8|12083|12081.5|12084|12082.5|12076.2|12074.7|844
1676974200000|2023-02-21 10:10:00|12083.7|12082.2|12102.3|12100.8|12106.1|12104.6|12083.7|12082.2|777
1676974500000|2023-02-21 10:15:00|12102.5|12101|12092.7|12091.2|12102.5|12101|12085.5|12084|823
1676974800000|2023-02-21 10:20:00|12092.8|12091.3|12088.7|12087.2|12094|12092.5|12087.6|12086.1|586
1676975100000|2023-02-21 10:25:00|12088.6|12087.1|12090.6|12089.1|12093.5|12092|12083.8|12082.3|806
1676975400000|2023-02-21 10:30:00|12090.7|12089.2|12097.2|12095.7|12098.6|12097.1|12087.8|12086.3|855
1676975700000|2023-02-21 10:35:00|12097.4|12095.9|12096.2|12094.7|12099.6|12098.1|12091.9|12090.4|745
1676976000000|2023-02-21 10:40:00|12096.3|12094.8|12099.1|12097.6|12100.2|12098.7|12093.3|12091.8|729
1676976300000|2023-02-21 10:45:00|12099.2|12097.7|12090.7|12089.2|12102.6|12101.1|12090.7|12089.2|902
1676976600000|2023-02-21 10:50:00|12090.8|12089.3|12087.7|12086.2|12094.8|12093.3|12087.1|12085.6|677
1676976900000|2023-02-21 10:55:00|12087.8|12086.3|12089|12087.5|12091|12089.5|12081.7|12080.2|651
1676977200000|2023-02-21 11:00:00|12088.8|12087.3|12090.3|12088.8|12092.1|12090.6|12083.9|12082.4|689
1676977500000|2023-02-21 11:05:00|12090.2|12088.7|12088.8|12087.3|12091.2|12089.7|12085.8|12084.3|585
1676977800000|2023-02-21 11:10:00|12088.2|12086.7|12096.1|12094.6|12097.2|12095.7|12087.9|12086.4|619
1676978100000|2023-02-21 11:15:00|12096.2|12094.7|12100.3|12098.8|12104.2|12102.7|12095.5|12094|510
1676978400000|2023-02-21 11:20:00|12100.4|12098.9|12104.6|12103.1|12104.7|12103.2|12096.1|12094.6|561
1676978700000|2023-02-21 11:25:00|12104.8|12103.3|12103.9|12102.4|12104.8|12103.3|12099.4|12097.9|686
1676979000000|2023-02-21 11:30:00|12104|12102.5|12102|12100.5|12106.8|12105.3|12101.1|12099.6|621
1676979300000|2023-02-21 11:35:00|12101.9|12100.4|12112.6|12111.1|12113.1|12111.6|12101.9|12100.4|742
1676979600000|2023-02-21 11:40:00|12112.8|12111.3|12107.8|12106.3|12113.8|12112.3|12107.7|12106.2|612
1676979900000|2023-02-21 11:45:00|12107.7|12106.2|12116.8|12115.3|12119.7|12118.2|12107.7|12106.2|667
1676980200000|2023-02-21 11:50:00|12116.9|12115.4|12112|12110.5|12118.6|12117.1|12111.6|12110.1|475
1676980500000|2023-02-21 11:55:00|12111.9|12110.4|12110.5|12109|12114.1|12112.6|12109.9|12108.4|698
1676980800000|2023-02-21 12:00:00|12110.4|12108.9|12099.2|12097.7|12113.9|12112.4|12099|12097.5|799
1676981100000|2023-02-21 12:05:00|12099.3|12097.8|12100|12098.5|12104.1|12102.6|12097.8|12096.3|701
1676981400000|2023-02-21 12:10:00|12100.1|12098.6|12099.8|12098.3|12101.9|12100.4|12097.6|12096.1|550
1676981700000|2023-02-21 12:15:00|12099.9|12098.4|12106|12104.5|12109.1|12107.6|12099.6|12098.1|495
1676982000000|2023-02-21 12:20:00|12106.2|12104.7|12099.5|12098|12106.6|12105.1|12099.4|12097.9|498
1676982300000|2023-02-21 12:25:00|12099.6|12098.1|12100|12098.5|12100.8|12099.3|12097.9|12096.4|449
1676982600000|2023-02-21 12:30:00|12099.9|12098.4|12103.8|12102.3|12106.8|12105.3|12098.8|12097.3|609
1676982900000|2023-02-21 12:35:00|12103.9|12102.4|12100.8|12099.3|12105.7|12104.2|12100.3|12098.8|445
1676983200000|2023-02-21 12:40:00|12100.9|12099.4|12104.7|12103.2|12106.2|12104.7|12097.1|12095.6|531
1676983500000|2023-02-21 12:45:00|12104.8|12103.3|12109.5|12108|12109.9|12108.4|12104.1|12102.6|509
1676983800000|2023-02-21 12:50:00|12109.6|12108.1|12108.9|12107.4|12111.6|12110.1|12107.5|12106|488
1676984100000|2023-02-21 12:55:00|12109|12107.5|12109.8|12108.3|12111.2|12109.7|12108.1|12106.6|530
1676984400000|2023-02-21 13:00:00|12109.7|12108.2|12112.8|12111.3|12113.2|12111.7|12103.5|12102|818
1676984700000|2023-02-21 13:05:00|12112.9|12111.4|12117.9|12116.4|12118.7|12117.2|12111.4|12109.9|723
1676985000000|2023-02-21 13:10:00|12117.8|12116.3|12129.2|12127.7|12130.7|12129.2|12115.8|12114.3|725
1676985300000|2023-02-21 13:15:00|12129.1|12127.6|12115.6|12114.1|12129.1|12127.6|12115.6|12114.1|762
1676985600000|2023-02-21 13:20:00|12115.8|12114.3|12111.3|12109.8|12121|12119.5|12109.9|12108.4|925
1676985900000|2023-02-21 13:25:00|12111.4|12109.9|12114.9|12113.4|12116.6|12115.1|12106.7|12105.2|652
1676986200000|2023-02-21 13:30:00|12115|12113.5|12121.1|12119.6|12123|12121.5|12114.4|12112.9|851
1676986500000|2023-02-21 13:35:00|12121.2|12119.7|12120.5|12119|12126.8|12125.3|12119.7|12118.2|1012
1676986800000|2023-02-21 13:40:00|12121.1|12119.6|12109.6|12108.1|12123.7|12122.2|12108.7|12107.2|897
1676987100000|2023-02-21 13:45:00|12109.5|12108|12103.9|12102.4|12110.2|12108.7|12101.7|12100.2|839
1676987400000|2023-02-21 13:50:00|12104|12102.5|12101.7|12100.2|12106.1|12104.6|12098.5|12097|742
1676987700000|2023-02-21 13:55:00|12101.5|12100|12100.4|12098.9|12104|12102.5|12097.1|12095.6|750
1676988000000|2023-02-21 14:00:00|12100.3|12098.8|12102.6|12101.1|12105.4|12103.9|12099.1|12097.6|869
1676988300000|2023-02-21 14:05:00|12102.7|12101.2|12100.7|12099.2|12108.4|12106.9|12100.4|12098.9|683
1676988600000|2023-02-21 14:10:00|12100.6|12099.1|12090.8|12089.3|12100.8|12099.3|12090.5|12089|834
1676988900000|2023-02-21 14:15:00|12090.7|12089.2|12094.8|12093.3|12099.6|12098.1|12090.7|12089.2|749
1676989200000|2023-02-21 14:20:00|12094.7|12093.2|12096.8|12095.3|12097.1|12095.6|12092.2|12090.7|627
1676989500000|2023-02-21 14:25:00|12096.9|12095.4|12095.1|12093.6|12106.1|12104.6|12095.1|12093.6|900
1676989800000|2023-02-21 14:30:00|12095.2|12093.7|12102.7|12101.2|12103.2|12101.7|12093|12091.5|1037
1676990100000|2023-02-21 14:35:00|12102.6|12101.1|12094.5|12093|12108.4|12106.9|12093|12091.5|926
1676990400000|2023-02-21 14:40:00|12094.6|12093.1|12092.6|12085.7|12099.5|12098|12083.7|12082.2|1009
1676990700000|2023-02-21 14:45:00|12091.7|12082.2|12079.8|12078.3|12095.7|12094.2|12066.4|12057.2|1820
1676991000000|2023-02-21 14:50:00|12080.2|12078.7|12080.9|12079.4|12086.8|12085.3|12071|12069.5|1325
1676991300000|2023-02-21 14:55:00|12080.8|12079.3|12074.9|12073.4|12083.8|12082.3|12073.8|12072.3|871
1676991600000|2023-02-21 15:00:00|12074.8|12073.3|12096|12094.5|12096.6|12095.1|12073.3|12071.8|1300
1676991900000|2023-02-21 15:05:00|12095.9|12094.4|12104|12102.5|12112.4|12110.9|12090.5|12089|1417
1676992200000|2023-02-21 15:10:00|12103.8|12102.3|12084.8|12083.3|12104.5|12103|12081.3|12079.8|1302
1676992500000|2023-02-21 15:15:00|12085.3|12083.8|12079.8|12078.3|12092.6|12091.1|12074.5|12073|1174
1676992800000|2023-02-21 15:20:00|12080|12078.5|12085|12083.5|12087.3|12085.8|12077.2|12075.7|986
1676993100000|2023-02-21 15:25:00|12084.8|12083.3|12103.5|12102|12103.6|12102.1|12080.9|12079.4|1119
1676993400000|2023-02-21 15:30:00|12102.6|12101.1|12120.3|12118.8|12120.6|12119.1|12100.6|12099.1|1183
1676993700000|2023-02-21 15:35:00|12120.2|12118.7|12128|12126.5|12128.5|12127|12118.3|12116.8|919
1676994000000|2023-02-21 15:40:00|12128.1|12126.6|12127.1|12125.6|12141.8|12140.3|12125.1|12123.6|1161
1676994300000|2023-02-21 15:45:00|12127|12125.5|12139.9|12138.4|12140.8|12139.3|12125.3|12123.8|1063
1676994600000|2023-02-21 15:50:00|12139.8|12138.3|12141.1|12139.6|12142|12140.5|12136|12134.5|883
1676994900000|2023-02-21 15:55:00|12141|12139.5|12143|12141.5|12148.4|12147.2|12134.8|12133.3|1053
1676995200000|2023-02-21 16:00:00|12142.9|12141.4|12127.8|12126.3|12143.6|12142.1|12127.8|12126.3|1141
1676995500000|2023-02-21 16:05:00|12127.3|12125.8|12119.5|12118|12134.2|12132.7|12119.2|12117.7|888
1676995800000|2023-02-21 16:10:00|12119.4|12117.9|12122.4|12120.9|12123.5|12122|12117.2|12115.7|715
1676996100000|2023-02-21 16:15:00|12122.3|12120.8|12117.3|12115.8|12124.2|12122.7|12117.1|12115.6|717
1676996400000|2023-02-21 16:20:00|12117.1|12115.6|12123.3|12121.8|12125.1|12123.6|12116|12114.5|689
1676996700000|2023-02-21 16:25:00|12123.4|12121.9|12120.9|12119.4|12125.7|12124.2|12118.5|12117|678
1676997000000|2023-02-21 16:30:00|12120.7|12119.2|12122.8|12121.3|12130.1|12128.6|12114.7|12113.2|1014
1676997300000|2023-02-21 16:35:00|12122.9|12121.4|12116.9|12115.4|12123.5|12122|12111.1|12109.6|856
1676997600000|2023-02-21 16:40:00|12117|12115.5|12113.4|12111.9|12117.1|12115.6|12110.6|12109.1|698
1676997900000|2023-02-21 16:45:00|12113.2|12111.7|12120.9|12119.4|12123.6|12122.1|12112.9|12111.4|655
1676998200000|2023-02-21 16:50:00|12121|12119.5|12119|12117.5|12121.3|12119.8|12115.3|12113.8|694
1676998500000|2023-02-21 16:55:00|12119.4|12117.9|12110.7|12109.2|12120|12118.5|12110.7|12109.2|840
1676998800000|2023-02-21 17:00:00|12110.5|12109|12108.2|12106.7|12113.5|12112|12107.5|12106|733
1676999100000|2023-02-21 17:05:00|12108.7|12107.2|12108.8|12107.3|12112.6|12111.1|12105|12103.5|675
1676999400000|2023-02-21 17:10:00|12108.7|12107.2|12104.2|12102.7|12109.1|12107.6|12103.6|12102.1|641
1676999700000|2023-02-21 17:15:00|12104|12102.5|12103.6|12102.1|12105.6|12104.1|12101.6|12100.1|459
1677000000000|2023-02-21 17:20:00|12103.7|12102.2|12101|12099.5|12104.4|12102.9|12099.2|12097.7|545
1677000300000|2023-02-21 17:25:00|12100.9|12099.4|12110.1|12108.6|12113.2|12111.7|12099.5|12098|598
1677000600000|2023-02-21 17:30:00|12110|12108.5|12117.9|12116.4|12118|12116.5|12108|12106.5|681
1677000900000|2023-02-21 17:35:00|12117.8|12116.3|12121.5|12120|12123.1|12121.6|12114.8|12113.3|662
1677001200000|2023-02-21 17:40:00|12121.4|12119.9|12116.9|12115.4|12123.4|12121.9|12116.9|12115.4|540
1677001500000|2023-02-21 17:45:00|12117|12115.5|12119.2|12117.7|12119.4|12117.9|12115.7|12114.2|388
1677001800000|2023-02-21 17:50:00|12119.3|12117.8|12123|12121.5|12123.8|12122.3|12118|12116.5|348
1677002100000|2023-02-21 17:55:00|12123.2|12121.7|12128.3|12126.8|12129.7|12128.2|12120|12118.5|354
1677002400000|2023-02-21 18:00:00|12128.2|12126.7|12123.9|12122.4|12129.5|12128|12120.4|12118.9|549
1677002700000|2023-02-21 18:05:00|12123.8|12122.3|12121.1|12119.6|12125|12123.5|12119.8|12118.3|624
1677003000000|2023-02-21 18:10:00|12121.2|12119.7|12116.1|12114.6|12122|12120.5|12113.8|12112.3|570
1677003300000|2023-02-21 18:15:00|12116|12114.5|12114.1|12112.6|12118.2|12116.7|12113.4|12111.9|533
1677003600000|2023-02-21 18:20:00|12113.7|12112.2|12109.9|12108.4|12114|12112.5|12108.4|12106.9|490
1677003900000|2023-02-21 18:25:00|12109.8|12108.3|12108.7|12107.2|12111.1|12109.6|12107.2|12105.7|331
1677004200000|2023-02-21 18:30:00|12108.8|12107.3|12104|12102.5|12109.2|12107.7|12103.9|12102.4|292
1677004500000|2023-02-21 18:35:00|12103.9|12102.4|12103.2|12101.7|12105.4|12103.9|12103.2|12101.7|273
1677004800000|2023-02-21 18:40:00|12103.1|12101.6|12107|12105.5|12108|12106.5|12101.2|12099.7|403
1677005100000|2023-02-21 18:45:00|12107.1|12105.6|12103.1|12101.6|12108.1|12106.6|12102.3|12100.8|361
1677005400000|2023-02-21 18:50:00|12103.2|12101.7|12101.4|12099.9|12103.8|12102.3|12098|12096.5|459
1677005700000|2023-02-21 18:55:00|12101.5|12100|12108.5|12107|12108.5|12107|12100.8|12099.3|316
1677006000000|2023-02-21 19:00:00|12108.6|12107.1|12103.1|12101.6|12108.6|12107.1|12101.9|12100.4|425
1677006300000|2023-02-21 19:05:00|12103|12101.5|12103.1|12101.6|12104.8|12103.3|12101|12099.5|433
1677006600000|2023-02-21 19:10:00|12103.2|12101.7|12103|12101.5|12104.6|12103.1|12100.8|12099.3|381
1677006900000|2023-02-21 19:15:00|12102.9|12101.4|12100.8|12099.3|12104.1|12102.6|12100.5|12099|338
1677007200000|2023-02-21 19:20:00|12100.5|12099|12100.8|12099.3|12104.3|12102.8|12099.6|12098.1|389
1677007500000|2023-02-21 19:25:00|12100.7|12099.2|12103.5|12102|12104.7|12103.2|12099.8|12098.3|397
1677007800000|2023-02-21 19:30:00|12103.4|12101.9|12109.1|12107.6|12109.5|12108|12101|12099.5|453
1677008100000|2023-02-21 19:35:00|12109.2|12107.7|12111.9|12110.4|12112.3|12110.8|12107.1|12105.6|369
1677008400000|2023-02-21 19:40:00|12112|12110.5|12115|12113.5|12115.4|12113.9|12109.8|12108.3|450
1677008700000|2023-02-21 19:45:00|12114.9|12113.4|12113.2|12111.7|12115.4|12113.9|12112.4|12110.9|262
1677009000000|2023-02-21 19:50:00|12113.1|12111.6|12109.7|12108.2|12113.5|12112|12109.2|12107.7|300
1677009300000|2023-02-21 19:55:00|12109.6|12108.1|12108.8|12107.3|12111.7|12110.2|12107|12105.5|319
1677009600000|2023-02-21 20:00:00|12108.9|12107.4|12111.5|12110|12112|12110.5|12107.9|12106.4|377
1677009900000|2023-02-21 20:05:00|12111.4|12109.9|12104.7|12103.2|12111.5|12110|12104.3|12102.8|365
1677010200000|2023-02-21 20:10:00|12104.5|12103|12103.9|12102.4|12106|12104.5|12102.7|12101.2|383
1677010500000|2023-02-21 20:15:00|12104|12102.5|12103|12101.5|12105|12103.5|12101|12099.5|316
1677010800000|2023-02-21 20:20:00|12103.1|12101.6|12103.9|12102.4|12104|12102.5|12100.1|12098.6|466
1677011100000|2023-02-21 20:25:00|12103.8|12102.3|12102.8|12101.3|12104.5|12103|12101|12099.5|402
1677011400000|2023-02-21 20:30:00|12102.7|12101.2|12107|12105.5|12109|12107.5|12102.7|12101.2|476
1677011700000|2023-02-21 20:35:00|12106.8|12105.3|12105.4|12103.9|12107.7|12106.2|12104.2|12102.7|489
1677012000000|2023-02-21 20:40:00|12105.5|12104|12108.6|12107.1|12108.7|12107.2|12104.6|12103.1|373
1677012300000|2023-02-21 20:45:00|12108.8|12107.3|12106.7|12105.2|12109.3|12107.8|12106|12104.5|325
1677012600000|2023-02-21 20:50:00|12106.6|12105.1|12104.5|12103|12107.9|12106.4|12103.2|12101.7|434
1677012900000|2023-02-21 20:55:00|12104.6|12103.1|12106.3|12104.8|12107.4|12105.9|12104.3|12102.8|361
1677013200000|2023-02-21 21:00:00|12106.4|12104.9|12108|12106.5|12108.3|12106.8|12106.3|12104.8|162
1677013500000|2023-02-21 21:05:00|12108.1|12106.6|12108.4|12106.9|12109.6|12108.1|12108|12106.5|109
1677013800000|2023-02-21 21:10:00|12108.3|12106.8|12109.8|12108.3|12110.7|12109.2|12108.2|12106.7|96
1677014100000|2023-02-21 21:15:00|12109.3|12107.8|12107.8|12106.3|12109.7|12108.2|12106.8|12105.3|177
1677014400000|2023-02-21 21:20:00|12107.9|12106.4|12110.5|12109|12111.2|12109.7|12107.8|12106.3|103
1677014700000|2023-02-21 21:25:00|12110.6|12109.1|12110|12108.5|12111.2|12109.7|12109.5|12108.2|77
1677015000000|2023-02-21 21:30:00|12109.9|12108.4|12109.3|12107.8|12110|12108.8|12108.7|12107.2|75
1677015300000|2023-02-21 21:35:00|12109.5|12108|12108.8|12107.3|12109.5|12108|12108.4|12106.9|67
1677015600000|2023-02-21 21:40:00|12108.4|12107.5|12109.7|12108.2|12110.3|12108.8|12108.4|12107.1|99
1677015900000|2023-02-21 21:45:00|12109.6|12108.1|12110.9|12109.4|12111.8|12110.3|12108.7|12107.2|89
1677016200000|2023-02-21 21:50:00|12110.8|12109.3|12111.4|12109.9|12112.4|12110.9|12110.6|12109.1|134
1677016500000|2023-02-21 21:55:00|12111.3|12109.8|12112.4|12110.9|12117.3|12112.3|12111.2|12106|335
1677016800000|2023-02-21 22:00:00|12113|12111.5|12112.5|12101.5|12118.4|12112.2|12111.6|12100.6|86
1677017100000|2023-02-21 22:05:00|12112|12101|12109.1|12098.1|12116.6|12105.6|12109.1|12098.1|74
1677017400000|2023-02-21 22:10:00|12108.9|12097.9|12113.4|12104|12114.6|12104.1|12108.9|12097.9|59
1677017700000|2023-02-21 22:15:00|12114.3|12104.5|12116|12108.1|12117.5|12110.9|12111.6|12104.1|91
1677018000000|2023-02-21 22:20:00|12115.9|12108.3|12121|12110|12121.2|12110.9|12112.2|12108.1|609
1677018300000|2023-02-21 22:25:00|12120.9|12109.9|12119.2|12108.8|12121.9|12110.9|12118.7|12108.7|1265
1677018600000|2023-02-21 22:30:00|12119.4|12108.9|12114.3|12112.8|12120.2|12112.9|12113.6|12108.7|1101
1677018900000|2023-02-21 22:35:00|12114.2|12112.7|12116.1|12109.6|12117.5|12112.9|12111.9|12108.5|716
1677019200000|2023-02-21 22:40:00|12116.2|12112|12115.2|12106.2|12117.8|12112.1|12107.7|12103.2|717
1677019500000|2023-02-21 22:45:00|12115.6|12106.8|12115|12105.7|12115.9|12107.8|12114.5|12105.4|813
1677019800000|2023-02-21 22:50:00|12114.9|12105.6|12114.1|12104.3|12115.6|12105.7|12113.4|12103.2|882
1677020100000|2023-02-21 22:55:00|12114.2|12104.4|12115|12104|12116|12108.3|12108.8|12103.1|1538
1677020400000|2023-02-21 23:00:00|12115.1|12104.1|12113.1|12111.6|12119.4|12113.6|12112.5|12103.9|262
1677020700000|2023-02-21 23:05:00|12114.1|12112.6|12114.3|12112.8|12117.8|12113.4|12113.1|12109.5|104
1677021000000|2023-02-21 23:10:00|12114.5|12113|12113.1|12111.6|12116.8|12113.5|12113|12110.5|160
1677021300000|2023-02-21 23:15:00|12114.1|12110.7|12111.3|12109|12114.3|12111.7|12110.9|12108.8|852
1677021600000|2023-02-21 23:20:00|12110.7|12109.2|12113.7|12111.5|12114.1|12112.1|12109.8|12107.6|434
1677021900000|2023-02-21 23:25:00|12113.2|12111.7|12115.1|12113.6|12116.2|12114.5|12113|12111.4|240
1677022200000|2023-02-21 23:30:00|12115|12113.5|12111.3|12109.8|12115.4|12113.9|12111.2|12109.7|266
1677022500000|2023-02-21 23:35:00|12111.4|12109.9|12114.6|12113.1|12114.7|12113.2|12111.4|12109.9|223
1677022800000|2023-02-21 23:40:00|12114.5|12113|12114.4|12112.9|12115.4|12113.9|12114|12112.5|416
1677023100000|2023-02-21 23:45:00|12114.3|12112.8|12115.3|12113.8|12115.6|12114.1|12113.5|12112|316
1677023400000|2023-02-21 23:50:00|12115.2|12113.7|12107.9|12106.4|12115.3|12113.8|12107.8|12106.3|520
1677023700000|2023-02-21 23:55:00|12107.8|12106.3|12109.7|12108.2|12110.9|12109.4|12107.7|12106.2|313
1677024000000|2023-02-22 00:00:00|12109.8|12108.3|12108.4|12106.9|12113.1|12111.6|12106.8|12105.3|449
1677024300000|2023-02-22 00:05:00|12108.5|12107|12113.7|12112.2|12114.2|12112.7|12107.8|12106.3|439
1677024600000|2023-02-22 00:10:00|12113.8|12112.3|12113|12111.5|12115.7|12114.2|12110.9|12109.4|371
1677024900000|2023-02-22 00:15:00|12112.9|12111.4|12116|12114.5|12116.2|12114.7|12112.7|12111.2|257
1677025200000|2023-02-22 00:20:00|12116.1|12114.6|12116.4|12114.9|12117.4|12115.9|12114.7|12113.2|283
1677025500000|2023-02-22 00:25:00|12116.5|12115|12116.1|12114.6|12116.9|12115.4|12114.6|12113.1|374
1677025800000|2023-02-22 00:30:00|12116.2|12114.7|12111.6|12110.1|12116.6|12115.1|12110.7|12109.2|900
1677026100000|2023-02-22 00:35:00|12111.7|12110.2|12113.5|12112|12114.3|12112.8|12111.3|12109.8|461
1677026400000|2023-02-22 00:40:00|12113.4|12111.9|12117.2|12115.7|12118|12116.5|12113|12111.5|383
1677026700000|2023-02-22 00:45:00|12117.1|12115.6|12125.1|12123.6|12125.2|12123.7|12116.9|12115.4|354
1677027000000|2023-02-22 00:50:00|12125.2|12123.7|12127.1|12125.6|12129.1|12127.6|12121.3|12119.8|540
1677027300000|2023-02-22 00:55:00|12127|12125.5|12129.9|12128.4|12131.1|12129.6|12124.4|12122.9|510
1677027600000|2023-02-22 01:00:00|12129.7|12128.2|12132.5|12131|12133.2|12131.7|12128.2|12126.7|645
1677027900000|2023-02-22 01:05:00|12132.4|12130.9|12135|12133.5|12135.2|12133.7|12132.2|12130.7|407
1677028200000|2023-02-22 01:10:00|12135.1|12133.6|12131.5|12130|12135.3|12133.8|12131.3|12129.8|424
1677028500000|2023-02-22 01:15:00|12131.4|12129.9|12127.3|12125.8|12133.2|12131.7|12126.9|12125.4|427
1677028800000|2023-02-22 01:20:00|12127.4|12125.9|12132.6|12131.1|12134.5|12133|12127.3|12125.8|394
1677029100000|2023-02-22 01:25:00|12132.7|12131.2|12134.3|12132.8|12134.3|12132.8|12131.1|12129.6|439
1677029400000|2023-02-22 01:30:00|12134.2|12132.7|12132.2|12130.7|12136.4|12134.9|12132|12130.5|426
1677029700000|2023-02-22 01:35:00|12132.1|12130.6|12130.2|12128.7|12133.4|12131.9|12130|12128.5|506
1677030000000|2023-02-22 01:40:00|12130.1|12128.6|12126.2|12124.7|12130.2|12128.7|12125.7|12124.2|574
1677030300000|2023-02-22 01:45:00|12126.1|12124.6|12123.1|12121.6|12128.5|12127|12122.6|12121.1|410
1677030600000|2023-02-22 01:50:00|12123|12121.5|12120.1|12118.6|12124.1|12122.6|12118.9|12117.4|711
1677030900000|2023-02-22 01:55:00|12120.2|12118.7|12121.8|12120.3|12122.4|12120.9|12118.8|12117.3|404
1677031200000|2023-02-22 02:00:00|12121.7|12120.2|12121.5|12120|12124.5|12123|12121.1|12119.6|563
1677031500000|2023-02-22 02:05:00|12121.6|12120.1|12120.5|12119|12122.7|12121.2|12119.1|12117.6|678
1677031800000|2023-02-22 02:10:00|12120.7|12119.2|12117.9|12116.4|12122.1|12120.6|12117.6|12116.1|715
1677032100000|2023-02-22 02:15:00|12118|12116.5|12116.9|12115.4|12119.4|12117.9|12114.9|12113.4|791
1677032400000|2023-02-22 02:20:00|12117.1|12115.6|12117.1|12115.6|12118.1|12116.6|12115.8|12114.3|512
1677032700000|2023-02-22 02:25:00|12117.2|12115.7|12119|12117.5|12119.3|12117.8|12116|12114.5|485
1677033000000|2023-02-22 02:30:00|12119.1|12117.6|12119.3|12117.8|12120.1|12118.6|12116.8|12115.3|370
1677033300000|2023-02-22 02:35:00|12119.2|12117.7|12119.5|12118|12120.3|12118.8|12117.7|12116.2|337
1677033600000|2023-02-22 02:40:00|12119.6|12118.1|12123.8|12122.3|12125.3|12123.8|12118.9|12117.4|394
1677033900000|2023-02-22 02:45:00|12123.9|12122.4|12124.2|12122.7|12125.1|12123.6|12122|12120.5|414
1677034200000|2023-02-22 02:50:00|12124.4|12122.9|12122|12120.5|12124.5|12123|12121|12119.5|415
1677034500000|2023-02-22 02:55:00|12122.1|12120.6|12120.4|12118.9|12122.3|12120.8|12119.2|12117.7|555
1677034800000|2023-02-22 03:00:00|12120.3|12118.8|12124.5|12123|12124.8|12123.3|12119.8|12118.3|340
1677035100000|2023-02-22 03:05:00|12124.6|12123.1|12123|12121.5|12126.2|12124.7|12122.8|12121.3|337
1677035400000|2023-02-22 03:10:00|12123.1|12121.6|12124.1|12122.6|12125.2|12123.7|12123|12121.5|259
1677035700000|2023-02-22 03:15:00|12124.2|12122.7|12124.6|12123.1|12125.1|12123.6|12123.4|12121.9|312
1677036000000|2023-02-22 03:20:00|12124.9|12123.4|12120.9|12119.4|12125.2|12123.7|12120.4|12118.9|340
1677036300000|2023-02-22 03:25:00|12120.8|12119.3|12121.1|12119.6|12121.1|12119.6|12118.6|12117.1|301
1677036600000|2023-02-22 03:30:00|12121.3|12119.8|12118.2|12116.7|12121.4|12119.9|12118|12116.5|213
1677036900000|2023-02-22 03:35:00|12118.3|12116.8|12116.9|12115.4|12118.4|12116.9|12116.4|12114.9|249
1677037200000|2023-02-22 03:40:00|12116.6|12115.1|12117.1|12115.6|12117.2|12115.7|12114.4|12112.9|333
1677037500000|2023-02-22 03:45:00|12117.2|12115.7|12118|12116.5|12118.9|12117.4|12117.1|12115.6|250
1677037800000|2023-02-22 03:50:00|12118.1|12116.6|12117.7|12116.2|12118.4|12116.9|12117.2|12115.7|158
1677038100000|2023-02-22 03:55:00|12117.6|12116.1|12121|12119.5|12121.1|12119.6|12117.6|12116.1|200
1677038400000|2023-02-22 04:00:00|12121.1|12119.6|12116.9|12115.4|12121.1|12119.6|12116.3|12114.8|215
1677038700000|2023-02-22 04:05:00|12116.8|12115.3|12117|12115.5|12117.6|12116.1|12116.1|12114.6|230
1677039000000|2023-02-22 04:10:00|12116.6|12115.1|12116.9|12115.4|12118.1|12116.6|12115.9|12114.4|321
1677039300000|2023-02-22 04:15:00|12116.8|12115.3|12114.7|12113.2|12116.9|12115.4|12113.7|12112.2|322
1677039600000|2023-02-22 04:20:00|12114.6|12113.1|12113.9|12112.4|12115|12113.5|12112.9|12111.4|204
1677039900000|2023-02-22 04:25:00|12113.3|12111.8|12113.8|12112.3|12114.3|12112.8|12112.7|12111.2|285
1677040200000|2023-02-22 04:30:00|12113.7|12112.2|12111.2|12109.7|12113.7|12112.2|12110.8|12109.3|209
1677040500000|2023-02-22 04:35:00|12111.1|12109.6|12110.9|12109.4|12111.5|12110|12110.3|12108.8|181
1677040800000|2023-02-22 04:40:00|12110.8|12109.3|12109|12107.5|12111|12109.5|12108.1|12106.6|211
1677041100000|2023-02-22 04:45:00|12109.1|12107.6|12111.1|12109.6|12111.3|12109.8|12109|12107.5|180
1677041400000|2023-02-22 04:50:00|12111.2|12109.7|12109.2|12107.7|12111.3|12109.8|12107.7|12106.2|278
1677041700000|2023-02-22 04:55:00|12109.1|12107.6|12108.9|12107.4|12110.1|12108.6|12107.3|12105.8|317
1677042000000|2023-02-22 05:00:00|12109|12107.5|12103.4|12101.9|12109.3|12107.8|12103.3|12101.8|314
1677042300000|2023-02-22 05:05:00|12103.3|12101.8|12103.4|12101.9|12106.3|12104.8|12101.9|12100.4|373
1677042600000|2023-02-22 05:10:00|12103.3|12101.8|12098.9|12097.4|12103.6|12102.1|12098.8|12097.3|279
1677042900000|2023-02-22 05:15:00|12099|12097.5|12101.5|12100|12102|12100.5|12098.8|12097.3|267
1677043200000|2023-02-22 05:20:00|12101.6|12100.1|12100.5|12099|12101.7|12100.2|12099.7|12098.2|304
1677043500000|2023-02-22 05:25:00|12100.4|12098.9|12100.7|12099.2|12101.1|12099.6|12099.2|12097.7|186
1677043800000|2023-02-22 05:30:00|12100.8|12099.3|12102.1|12100.6|12103.1|12101.6|12100.7|12099.2|281
1677044100000|2023-02-22 05:35:00|12101.9|12100.4|12104|12102.5|12105.3|12103.8|12101.8|12100.3|264
1677044400000|2023-02-22 05:40:00|12103.9|12102.4|12106.1|12104.6|12106.3|12104.8|12102.7|12101.2|246
1677044700000|2023-02-22 05:45:00|12106.2|12104.7|12104|12102.5|12106.2|12104.7|12104|12102.5|269
1677045000000|2023-02-22 05:50:00|12104.1|12102.6|12104.3|12102.8|12105.2|12103.7|12104|12102.5|181
1677045300000|2023-02-22 05:55:00|12104.2|12102.7|12107.3|12105.8|12107.8|12106.3|12103.9|12102.4|234
1677045600000|2023-02-22 06:00:00|12107.2|12105.7|12105.1|12103.6|12108.3|12106.8|12104.9|12103.4|308
1677045900000|2023-02-22 06:05:00|12105|12103.5|12103.3|12101.8|12106.5|12105|12103.2|12101.7|278
1677046200000|2023-02-22 06:10:00|12103.4|12101.9|12104.5|12103|12107.2|12105.7|12103.3|12101.8|341
1677046500000|2023-02-22 06:15:00|12104.4|12102.9|12103.7|12102.2|12105.3|12103.8|12103.6|12102.1|284
1677046800000|2023-02-22 06:20:00|12103.6|12102.1|12104.6|12103.1|12105.3|12103.8|12103|12101.5|254
1677047100000|2023-02-22 06:25:00|12104.7|12103.2|12102.1|12100.6|12105.7|12104.2|12102|12100.5|331
1677047400000|2023-02-22 06:30:00|12102.3|12100.8|12105.9|12104.4|12107|12105.5|12102.1|12100.6|391
1677047700000|2023-02-22 06:35:00|12105.8|12104.3|12110.2|12108.7|12110.3|12108.8|12105.5|12104|357
1677048000000|2023-02-22 06:40:00|12110.3|12108.8|12112.8|12111.3|12114|12112.5|12110|12108.5|293
1677048300000|2023-02-22 06:45:00|12112.9|12111.4|12110.3|12108.8|12113.6|12112.1|12108.3|12106.8|299
1677048600000|2023-02-22 06:50:00|12110.2|12108.7|12113|12111.5|12114.3|12112.8|12110.1|12108.6|455
1677048900000|2023-02-22 06:55:00|12113.1|12111.6|12110.2|12108.7|12113.4|12111.9|12108.2|12106.7|441
1677049200000|2023-02-22 07:00:00|12110.3|12108.8|12115.6|12114.1|12117.3|12115.8|12110.2|12108.7|500
1677049500000|2023-02-22 07:05:00|12115.5|12114|12108.1|12106.6|12116.5|12115|12106.6|12105.1|585
1677049800000|2023-02-22 07:10:00|12108|12106.5|12114.2|12112.7|12117.1|12115.6|12106.2|12104.7|601
1677050100000|2023-02-22 07:15:00|12114.3|12112.8|12108.1|12106.6|12114.4|12112.9|12105.7|12104.2|606
1677050400000|2023-02-22 07:20:00|12108|12106.5|12109.1|12107.6|12110.1|12108.6|12104.6|12103.1|535
1677050700000|2023-02-22 07:25:00|12109.2|12107.7|12114|12112.5|12114.3|12112.8|12105.1|12103.6|681
1677051000000|2023-02-22 07:30:00|12114.1|12112.6|12112.4|12110.9|12115.8|12114.3|12110.8|12109.3|521
1677051300000|2023-02-22 07:35:00|12112.3|12110.8|12118.8|12117.3|12122.3|12120.8|12112.3|12110.8|632
1677051600000|2023-02-22 07:40:00|12118.7|12117.2|12120.8|12119.3|12128.2|12126.7|12117.4|12115.9|642
1677051900000|2023-02-22 07:45:00|12120.9|12119.4|12125.2|12123.7|12126.8|12125.3|12120.9|12119.4|537
1677052200000|2023-02-22 07:50:00|12125.1|12123.6|12126.2|12124.7|12129.4|12127.9|12125|12123.5|590
1677052500000|2023-02-22 07:55:00|12126.1|12124.6|12115.4|12113.9|12127|12125.5|12114.6|12113.1|670
1677052800000|2023-02-22 08:00:00|12115.3|12113.8|12111.7|12110.2|12116.8|12115.3|12107.9|12106.4|917
1677053100000|2023-02-22 08:05:00|12111.6|12110.1|12112.5|12111|12120.9|12119.4|12109.3|12107.8|999
1677053400000|2023-02-22 08:10:00|12112.7|12111.2|12106.7|12105.2|12113.3|12111.8|12106.4|12104.9|723
1677053700000|2023-02-22 08:15:00|12106.6|12105.1|12103.9|12102.4|12110.2|12108.7|12100.4|12098.9|873
1677054000000|2023-02-22 08:20:00|12104|12102.5|12104.1|12102.6|12108.1|12106.6|12101.4|12099.9|623
1677054300000|2023-02-22 08:25:00|12104|12102.5|12102|12100.5|12104.5|12103|12097.2|12095.7|648
1677054600000|2023-02-22 08:30:00|12102.1|12100.6|12098.3|12096.8|12105.1|12103.6|12097.5|12096|717
1677054900000|2023-02-22 08:35:00|12098.2|12096.7|12085|12083.5|12098.4|12096.9|12083.9|12082.4|783
1677055200000|2023-02-22 08:40:00|12085.1|12083.6|12080.1|12078.6|12087.2|12085.7|12079|12077.5|757
1677055500000|2023-02-22 08:45:00|12080|12078.5|12074.6|12073.1|12082.3|12080.8|12074.4|12072.9|579
1677055800000|2023-02-22 08:50:00|12074.5|12073|12075.2|12073.7|12077|12075.5|12072.3|12070.8|710
1677056100000|2023-02-22 08:55:00|12075.3|12073.8|12077.6|12076.1|12081.4|12079.9|12072.3|12070.8|619
1677056400000|2023-02-22 09:00:00|12077.5|12076|12077.4|12075.9|12079.3|12077.8|12072.5|12071|739
1677056700000|2023-02-22 09:05:00|12077.5|12076|12082.8|12081.3|12085.9|12084.4|12077.4|12075.9|656
1677057000000|2023-02-22 09:10:00|12082.9|12081.4|12079.1|12077.6|12083.9|12082.4|12075.7|12074.2|632
1677057300000|2023-02-22 09:15:00|12079|12077.5|12075|12073.5|12080.8|12079.3|12072.2|12070.7|815
1677057600000|2023-02-22 09:20:00|12074.7|12073.2|12079.3|12077.8|12081.2|12079.7|12067.5|12066|755
1677057900000|2023-02-22 09:25:00|12079.4|12077.9|12075.5|12074|12082.1|12080.6|12073.8|12072.3|674
1677058200000|2023-02-22 09:30:00|12075.4|12073.9|12073.7|12072.2|12078.2|12076.7|12069.9|12068.4|818
1677058500000|2023-02-22 09:35:00|12073.8|12072.3|12072.4|12070.9|12077.6|12076.1|12065.9|12064.4|1023
1677058800000|2023-02-22 09:40:00|12072.6|12071.1|12075|12073.5|12075.6|12074.1|12069.1|12067.6|767
1677059100000|2023-02-22 09:45:00|12075.1|12073.6|12081|12079.5|12081.9|12080.4|12074.9|12073.4|595
1677059400000|2023-02-22 09:50:00|12081.1|12079.6|12081.7|12080.2|12087.2|12085.7|12080.9|12079.4|639
1677059700000|2023-02-22 09:55:00|12081.6|12080.1|12078.5|12077|12083.4|12081.9|12076.2|12074.7|665
1677060000000|2023-02-22 10:00:00|12078.4|12076.9|12080.1|12078.6|12080.4|12078.9|12073.2|12071.7|810
1677060300000|2023-02-22 10:05:00|12080|12078.5|12076.6|12075.1|12083.9|12082.4|12075.2|12073.7|722
1677060600000|2023-02-22 10:10:00|12076.7|12075.2|12072.8|12071.3|12078.1|12076.6|12071.2|12069.7|532
1677060900000|2023-02-22 10:15:00|12073|12071.5|12078.4|12076.9|12081.4|12079.9|12073|12071.5|608
1677061200000|2023-02-22 10:20:00|12078.3|12076.8|12070|12068.5|12078.3|12076.8|12064.1|12062.6|747
1677061500000|2023-02-22 10:25:00|12069.9|12068.4|12073|12071.5|12075.6|12074.1|12068.9|12067.4|620
1677061800000|2023-02-22 10:30:00|12073.1|12071.6|12077.2|12075.7|12078.5|12077|12072.3|12070.8|596
1677062100000|2023-02-22 10:35:00|12077.1|12075.6|12083.6|12082.1|12083.7|12082.2|12072.2|12070.7|459
1677062400000|2023-02-22 10:40:00|12083.2|12081.7|12085.2|12083.7|12085.3|12083.8|12079.2|12077.7|612
1677062700000|2023-02-22 10:45:00|12084.9|12083.4|12082.2|12080.7|12090.2|12088.7|12082.2|12080.7|589
1677063000000|2023-02-22 10:50:00|12081.8|12080.3|12086.1|12084.6|12087.1|12085.6|12081.8|12080.3|490
1677063300000|2023-02-22 10:55:00|12086|12084.5|12082.7|12081.2|12088.3|12086.8|12082.5|12081|446
1677063600000|2023-02-22 11:00:00|12082.6|12081.1|12087.8|12086.3|12089.9|12088.4|12082.1|12080.6|594
1677063900000|2023-02-22 11:05:00|12088|12086.5|12093.1|12091.6|12095.6|12094.1|12086.5|12085|511
1677064200000|2023-02-22 11:10:00|12093.2|12091.7|12087.8|12086.3|12093.3|12091.8|12086.3|12084.8|561
1677064500000|2023-02-22 11:15:00|12087.9|12086.4|12086.6|12085.1|12092.4|12090.9|12084.9|12083.4|590
1677064800000|2023-02-22 11:20:00|12086.8|12085.3|12086.9|12085.4|12088.1|12086.6|12083.1|12081.6|565
1677065100000|2023-02-22 11:25:00|12087|12085.5|12084.4|12082.9|12088.3|12086.8|12083.1|12081.6|444
1677065400000|2023-02-22 11:30:00|12084.3|12082.8|12082.5|12081|12084.4|12082.9|12081.9|12080.4|537
1677065700000|2023-02-22 11:35:00|12082.4|12080.9|12081|12079.5|12085.4|12083.9|12079.5|12078|615
1677066000000|2023-02-22 11:40:00|12080.9|12079.4|12084.8|12083.3|12085.6|12084.1|12080.9|12079.4|458
1677066300000|2023-02-22 11:45:00|12084.4|12082.9|12083.3|12081.8|12089|12087.5|12083.1|12081.6|537
1677066600000|2023-02-22 11:50:00|12083.2|12081.7|12088.3|12086.8|12089|12087.5|12083.1|12081.6|502
1677066900000|2023-02-22 11:55:00|12088.4|12086.9|12084.9|12083.4|12089.8|12088.3|12082.2|12080.7|619
1677067200000|2023-02-22 12:00:00|12085.3|12083.8|12088|12086.5|12088.2|12086.7|12079.1|12077.6|588
1677067500000|2023-02-22 12:05:00|12088.1|12086.6|12096|12094.5|12097.2|12095.7|12085.2|12083.7|765
1677067800000|2023-02-22 12:10:00|12095.8|12094.3|12093|12091.5|12097.6|12096.1|12090.6|12089.1|540
1677068100000|2023-02-22 12:15:00|12093.1|12091.6|12098.8|12097.3|12100.4|12098.9|12092.5|12091|539
1677068400000|2023-02-22 12:20:00|12098.9|12097.4|12107.3|12105.8|12109.5|12108|12096.2|12094.7|669
1677068700000|2023-02-22 12:25:00|12107.4|12105.9|12106.8|12105.3|12109.1|12107.6|12104.9|12103.4|672
1677069000000|2023-02-22 12:30:00|12106.9|12105.4|12119.3|12117.8|12121.3|12119.8|12104.9|12103.4|801
1677069300000|2023-02-22 12:35:00|12119.2|12117.7|12110.8|12109.3|12119.7|12118.2|12108.2|12106.7|671
1677069600000|2023-02-22 12:40:00|12110.7|12109.2|12108.2|12106.7|12115.8|12114.3|12107.2|12105.7|593
1677069900000|2023-02-22 12:45:00|12108.1|12106.6|12110.5|12109|12111.1|12109.6|12107|12105.5|529
1677070200000|2023-02-22 12:50:00|12110.4|12108.9|12106.1|12104.6|12110.5|12109|12102.6|12101.1|502
1677070500000|2023-02-22 12:55:00|12106.2|12104.7|12107.8|12106.3|12112.3|12110.8|12105.1|12103.6|555
1677070800000|2023-02-22 13:00:00|12107.7|12106.2|12105.9|12104.4|12113.6|12112.1|12104.9|12103.4|821
1677071100000|2023-02-22 13:05:00|12105.8|12104.3|12100.7|12099.2|12106.7|12105.2|12097.9|12096.4|556
1677071400000|2023-02-22 13:10:00|12100.8|12099.3|12103.4|12101.9|12103.6|12102.1|12096.2|12094.7|645
1677071700000|2023-02-22 13:15:00|12103.3|12101.8|12108.2|12106.7|12113.4|12111.9|12103.3|12101.8|577
1677072000000|2023-02-22 13:20:00|12108.3|12106.8|12108.4|12106.9|12111.6|12110.1|12104.7|12103.2|672
1677072300000|2023-02-22 13:25:00|12108.2|12106.7|12105.2|12103.7|12110.5|12109|12104.3|12102.8|736
1677072600000|2023-02-22 13:30:00|12105.1|12103.6|12106.3|12104.8|12110.1|12108.6|12104.1|12102.6|704
1677072900000|2023-02-22 13:35:00|12106.2|12104.7|12101.2|12099.7|12108.6|12107.1|12099.1|12097.6|602
1677073200000|2023-02-22 13:40:00|12101.3|12099.8|12098.3|12096.8|12103.2|12101.7|12098.3|12096.8|413
1677073500000|2023-02-22 13:45:00|12098.4|12096.9|12094.4|12092.9|12099.1|12097.6|12093.7|12092.4|448
1677073800000|2023-02-22 13:50:00|12094.3|12092.8|12102.9|12101.4|12105.2|12103.7|12092.4|12090.9|590
1677074100000|2023-02-22 13:55:00|12103|12101.5|12105.7|12104.2|12106.6|12105.1|12100.9|12099.4|611
1677074400000|2023-02-22 14:00:00|12105.6|12104.1|12102.5|12101|12110.2|12108.7|12099.7|12098.2|705
1677074700000|2023-02-22 14:05:00|12102.8|12101.3|12098.3|12096.8|12106.1|12104.6|12098.2|12096.7|581
1677075000000|2023-02-22 14:10:00|12098.4|12096.9|12097.1|12095.6|12101.6|12100.1|12096.6|12095.1|494
1677075300000|2023-02-22 14:15:00|12097.2|12095.7|12094.3|12092.8|12101.2|12099.7|12093.9|12092.4|492
1677075600000|2023-02-22 14:20:00|12094.2|12092.7|12100|12098.5|12101.5|12100|12094.1|12092.6|509
1677075900000|2023-02-22 14:25:00|12099.9|12098.4|12105.9|12104.4|12109.1|12107.6|12099.1|12097.6|610
1677076200000|2023-02-22 14:30:00|12105.7|12104.2|12111.2|12109.7|12114.3|12112.8|12103.6|12102.1|992
1677076500000|2023-02-22 14:35:00|12111.1|12109.6|12109.1|12107.6|12111.6|12110.1|12101.1|12099.6|966
1677076800000|2023-02-22 14:40:00|12109.2|12107.7|12105.5|12104|12113.3|12111.8|12103.4|12101.9|810
1677077100000|2023-02-22 14:45:00|12105.4|12103.9|12109.4|12107.9|12111.9|12110.4|12105.4|12103.9|926
1677077400000|2023-02-22 14:50:00|12109.3|12107.8|12106.4|12104.9|12110.4|12108.9|12103.2|12101.7|806
1677077700000|2023-02-22 14:55:00|12106.3|12104.8|12104.4|12102.9|12114.3|12112.8|12104.2|12102.7|781
1677078000000|2023-02-22 15:00:00|12104.6|12103.1|12110.2|12108.7|12111.2|12109.7|12104.3|12102.8|833
1677078300000|2023-02-22 15:05:00|12110.1|12108.6|12101.1|12099.6|12113.2|12111.7|12100.7|12099.2|664
1677078600000|2023-02-22 15:10:00|12101|12099.5|12091.6|12090.1|12101|12099.5|12082.8|12081.3|919
1677078900000|2023-02-22 15:15:00|12091.4|12089.9|12083.5|12082|12092.7|12091.2|12080.9|12079.4|862
1677079200000|2023-02-22 15:20:00|12083.6|12082.1|12092|12090.5|12093.1|12091.6|12083.4|12081.9|791
1677079500000|2023-02-22 15:25:00|12092.6|12091.1|12088.3|12086.8|12100.3|12098.8|12088|12086.5|711
1677079800000|2023-02-22 15:30:00|12088.1|12086.6|12078.4|12076.9|12090.4|12088.9|12076.9|12075.4|974
1677080100000|2023-02-22 15:35:00|12078.6|12077.1|12074.4|12072.9|12085.8|12084.3|12074.2|12072.7|903
1677080400000|2023-02-22 15:40:00|12074.5|12073|12078|12076.5|12081.1|12079.6|12074.5|12073|824
1677080700000|2023-02-22 15:45:00|12077.9|12076.4|12079.1|12077.6|12085.7|12084.2|12077.3|12075.8|848
1677081000000|2023-02-22 15:50:00|12079.7|12078.2|12072.3|12070.8|12081.2|12079.7|12067.9|12066.4|825
1677081300000|2023-02-22 15:55:00|12072.8|12071.3|12067.9|12066.4|12075.2|12073.7|12064.3|12062.8|923
1677081600000|2023-02-22 16:00:00|12068|12066.5|12076.2|12074.7|12079.4|12077.9|12068|12066.5|877
1677081900000|2023-02-22 16:05:00|12076.3|12074.8|12080.1|12078.6|12081|12079.5|12074.8|12073.3|589
1677082200000|2023-02-22 16:10:00|12080.3|12078.8|12065.4|12063.9|12080.8|12079.3|12056.2|12054.7|888
1677082500000|2023-02-22 16:15:00|12065.3|12063.8|12067.3|12065.8|12067.4|12065.9|12061.2|12059.7|773
1677082800000|2023-02-22 16:20:00|12067.2|12065.7|12071|12069.5|12072.9|12071.4|12066.4|12064.9|748
1677083100000|2023-02-22 16:25:00|12071.1|12069.6|12064.9|12063.4|12071.3|12069.8|12063.6|12062.1|671
1677083400000|2023-02-22 16:30:00|12065.3|12063.8|12065.1|12063.6|12070.2|12068.7|12062.1|12060.6|702
1677083700000|2023-02-22 16:35:00|12065.2|12063.7|12063.2|12061.7|12068.3|12066.8|12061.4|12059.9|617
1677084000000|2023-02-22 16:40:00|12063.3|12061.8|12071|12069.5|12071.7|12070.2|12063.1|12061.6|704
1677084300000|2023-02-22 16:45:00|12070.9|12069.4|12068.9|12067.4|12071.9|12070.4|12066.2|12064.7|631
1677084600000|2023-02-22 16:50:00|12068.8|12067.3|12062.2|12060.7|12068.8|12067.3|12061.9|12060.4|451
1677084900000|2023-02-22 16:55:00|12062.1|12060.6|12063.1|12061.6|12066.5|12065|12059.7|12058.2|587
1677085200000|2023-02-22 17:00:00|12063.2|12061.7|12061.3|12059.8|12064.4|12062.9|12059|12057.5|450
1677085500000|2023-02-22 17:05:00|12061.4|12059.9|12061|12059.5|12063.2|12061.7|12059.3|12057.8|335
1677085800000|2023-02-22 17:10:00|12060.9|12059.4|12061|12059.5|12062.7|12061.2|12057.9|12056.4|497
1677086100000|2023-02-22 17:15:00|12061.1|12059.6|12071.5|12070|12071.6|12070.1|12061.1|12059.6|530
1677086400000|2023-02-22 17:20:00|12071.6|12070.1|12075.2|12073.7|12077.4|12075.9|12070.6|12069.1|693
1677086700000|2023-02-22 17:25:00|12075.3|12073.8|12070.1|12068.6|12076.7|12075.2|12068.7|12067.2|461
1677087000000|2023-02-22 17:30:00|12070.2|12068.7|12066.1|12064.6|12070.4|12068.9|12063.8|12062.3|453
1677087300000|2023-02-22 17:35:00|12066|12064.5|12068.7|12067.2|12069.5|12068|12064.2|12062.7|472
1677087600000|2023-02-22 17:40:00|12068.8|12067.3|12073.2|12071.7|12076.2|12074.7|12068.7|12067.2|523
1677087900000|2023-02-22 17:45:00|12073.3|12071.8|12073.2|12071.7|12075.4|12073.9|12071.5|12070|453
1677088200000|2023-02-22 17:50:00|12073.3|12071.8|12074.2|12072.7|12075.3|12073.8|12070.9|12069.4|411
1677088500000|2023-02-22 17:55:00|12074.1|12072.6|12074.5|12073|12076.3|12074.8|12070.8|12069.3|529
1677088800000|2023-02-22 18:00:00|12074.6|12073.1|12074.4|12072.9|12076.3|12074.8|12071.5|12070|523
1677089100000|2023-02-22 18:05:00|12074.8|12073.3|12077.5|12076|12079.6|12078.1|12073.3|12071.8|393
1677089400000|2023-02-22 18:10:00|12077.4|12075.9|12077.3|12075.8|12079.3|12077.8|12075.4|12073.9|362
1677089700000|2023-02-22 18:15:00|12077.4|12075.9|12080.2|12078.7|12080.3|12078.8|12077.2|12075.7|292
1677090000000|2023-02-22 18:20:00|12080.1|12078.6|12083.4|12081.9|12083.6|12082.2|12079.4|12077.9|342
1677090300000|2023-02-22 18:25:00|12083.5|12082|12075.2|12073.7|12083.5|12082|12075.1|12073.6|350
1677090600000|2023-02-22 18:30:00|12075|12073.5|12072.1|12070.6|12075.4|12073.9|12068.9|12067.4|465
1677090900000|2023-02-22 18:35:00|12072.2|12070.7|12075.2|12073.7|12076.4|12074.9|12070.3|12068.8|373
1677091200000|2023-02-22 18:40:00|12075.4|12073.9|12074.3|12072.8|12075.6|12074.1|12071.1|12069.6|376
1677091500000|2023-02-22 18:45:00|12074.4|12072.9|12072.8|12071.3|12075.6|12074.1|12071.2|12069.7|415
1677091800000|2023-02-22 18:50:00|12072.6|12071.1|12069.6|12068.1|12072.6|12071.1|12067.9|12066.4|487
1677092100000|2023-02-22 18:55:00|12069.5|12068|12075.1|12064.1|12076.3|12071.5|12067|12064.1|306
1677092400000|2023-02-22 19:00:00|12075.2|12064.2|12073.4|12071.9|12082.4|12080.9|12055.8|12054.3|1648
1677092700000|2023-02-22 19:05:00|12073.3|12071.8|12071.4|12069.9|12082.7|12081.2|12060.2|12058.7|1601
1677093000000|2023-02-22 19:10:00|12071.3|12069.8|12061.3|12059.8|12075.2|12073.7|12055.7|12054.2|1458
1677093300000|2023-02-22 19:15:00|12061.2|12059.7|12060.2|12058.7|12061.9|12060.4|12051.3|12049.8|1149
1677093600000|2023-02-22 19:20:00|12061|12059.5|12055.7|12054.2|12068|12066.5|12054.4|12052.9|866
1677093900000|2023-02-22 19:25:00|12055.6|12054.1|12056.3|12054.8|12060.3|12058.8|12054|12052.5|848
1677094200000|2023-02-22 19:30:00|12056.1|12054.6|12054.1|12052.6|12057|12055.5|12051.2|12049.7|768
1677094500000|2023-02-22 19:35:00|12053.8|12052.3|12052.8|12051.3|12055.3|12053.8|12051.2|12049.7|736
1677094800000|2023-02-22 19:40:00|12053|12051.5|12046.4|12044.9|12053.3|12051.8|12040.1|12038.6|766
1677095100000|2023-02-22 19:45:00|12046.2|12044.7|12053.1|12051.6|12053.2|12051.7|12040.2|12038.7|686
1677095400000|2023-02-22 19:50:00|12053|12051.5|12046.2|12044.7|12053.1|12051.6|12045.5|12044|639
1677095700000|2023-02-22 19:55:00|12045.9|12044.4|12037.2|12035.7|12045.9|12044.4|12035.5|12034|824
1677096000000|2023-02-22 20:00:00|12037.5|12036|12038.3|12036.8|12043.3|12041.8|12036.6|12035.1|822
1677096300000|2023-02-22 20:05:00|12038.4|12036.9|12040.2|12038.7|12040.3|12038.8|12037.1|12035.6|543
1677096600000|2023-02-22 20:10:00|12040.3|12038.8|12040.1|12038.6|12041.3|12039.8|12037.3|12035.8|544
1677096900000|2023-02-22 20:15:00|12040|12038.5|12042.1|12040.6|12044.1|12042.6|12038.5|12037|480
1677097200000|2023-02-22 20:20:00|12042|12040.5|12044.4|12042.9|12045.1|12043.6|12040.3|12038.8|452
1677097500000|2023-02-22 20:25:00|12044.5|12043|12045.3|12043.8|12049.3|12047.8|12043.8|12042.3|497
1677097800000|2023-02-22 20:30:00|12045.4|12043.9|12044.1|12042.6|12045.5|12044|12043.2|12041.7|423
1677098100000|2023-02-22 20:35:00|12044.2|12042.7|12039.2|12037.7|12044.4|12042.9|12038.6|12037.1|360
1677098400000|2023-02-22 20:40:00|12039.3|12037.8|12041.4|12039.9|12043.8|12042.3|12038.3|12036.8|501
1677098700000|2023-02-22 20:45:00|12041.1|12039.6|12042.8|12041.3|12043.9|12042.4|12039.5|12038|426
1677099000000|2023-02-22 20:50:00|12042.1|12040.6|12042.4|12040.9|12044.9|12043.4|12040.3|12038.8|490
1677099300000|2023-02-22 20:55:00|12042.5|12041|12044.3|12042.8|12045.5|12044|12042.3|12040.8|303
1677099600000|2023-02-22 21:00:00|12044.2|12042.7|12044|12042.5|12044.6|12043.1|12043|12041.5|160
1677099900000|2023-02-22 21:05:00|12043.9|12042.4|12044|12042.5|12044.3|12042.8|12043.4|12041.9|93
1677100200000|2023-02-22 21:10:00|12043.9|12042.4|12043.9|12042.4|12045.3|12043.8|12043.4|12041.9|113
1677100500000|2023-02-22 21:15:00|12044|12042.5|12043.4|12041.9|12044.1|12042.6|12043.1|12041.6|94
1677100800000|2023-02-22 21:20:00|12043.2|12041.7|12042.5|12041|12043.2|12041.7|12042.3|12040.8|49
1677101100000|2023-02-22 21:25:00|12042.6|12041.1|12041.9|12040.4|12042.8|12041.3|12041.6|12040.1|88
1677101400000|2023-02-22 21:30:00|12041.7|12040.2|12044.1|12042.6|12044.6|12043.1|12041.6|12040.1|83
1677101700000|2023-02-22 21:35:00|12044.2|12042.7|12044.5|12043|12044.6|12043.1|12043.4|12041.9|63
1677102000000|2023-02-22 21:40:00|12044.7|12043.2|12043.2|12041.7|12044.7|12043.2|12043.1|12041.6|89
1677102300000|2023-02-22 21:45:00|12043.3|12041.8|12044.4|12042.9|12044.6|12043.1|12043.1|12041.6|62
1677102600000|2023-02-22 21:50:00|12044.3|12042.8|12046.4|12044.9|12046.5|12045|12044.1|12042.6|114
1677102900000|2023-02-22 21:55:00|12046.5|12045|12047.3|12045.8|12047.4|12045.9|12043.8|12042.3|244
1677103200000|2023-02-22 22:00:00|12052.7|12042.7|12051.3|12040.3|12055.6|12044.6|12049.5|12038.5|54
1677103500000|2023-02-22 22:05:00|12051.6|12040.6|12050.3|12039.3|12051.9|12040.9|12048.4|12037.4|42
1677103800000|2023-02-22 22:10:00|12050.2|12039.2|12049.2|12038.2|12050.8|12039.8|12048.3|12037.3|37
1677104100000|2023-02-22 22:15:00|12049.7|12038.8|12049.6|12041.9|12050.1|12042|12049.5|12038.5|75
1677104400000|2023-02-22 22:20:00|12049.2|12041.4|12048.1|12040.6|12050|12042|12047.8|12039.3|56
1677104700000|2023-02-22 22:25:00|12048|12040.5|12045.6|12034.6|12048.5|12040.7|12044.6|12033.8|1261
1677105000000|2023-02-22 22:30:00|12045.8|12034.8|12044.4|12036.2|12048|12043.3|12042.7|12034.4|1332
1677105300000|2023-02-22 22:35:00|12044.3|12036.1|12043.5|12042|12045.3|12042.2|12041.6|12035|1375
1677105600000|2023-02-22 22:40:00|12043.6|12042.1|12045.3|12043.8|12048.2|12044.2|12040.8|12037|275
1677105900000|2023-02-22 22:45:00|12045.2|12043.7|12047.7|12040.2|12052.9|12046|12044.9|12038.6|869
1677106200000|2023-02-22 22:50:00|12047.5|12040.3|12052.4|12042.3|12053.3|12044.7|12044|12038.7|361
1677106500000|2023-02-22 22:55:00|12052.3|12042.4|12050|12041.5|12053.2|12045.6|12045.8|12038|472
1677106800000|2023-02-22 23:00:00|12049.9|12041.6|12049.1|12047.6|12054.5|12048.3|12047.6|12041.6|238
1677107100000|2023-02-22 23:05:00|12051.3|12044.9|12047.7|12046.2|12052.4|12047.4|12046.6|12043.2|102
1677107400000|2023-02-22 23:10:00|12047.6|12046.1|12049.5|12048|12050.4|12048.9|12047.3|12045.8|161
1677107700000|2023-02-22 23:15:00|12049.7|12048.2|12048.4|12046.9|12049.7|12048.2|12047.3|12045.8|398
1677108000000|2023-02-22 23:20:00|12048.5|12047|12047.9|12046.4|12049|12047.5|12046.7|12045.2|299
1677108300000|2023-02-22 23:25:00|12047.8|12046.3|12049.4|12047.9|12050.1|12048.6|12047.1|12045.6|341
1677108600000|2023-02-22 23:30:00|12049.3|12047.8|12048.6|12047.1|12050.9|12049.4|12048.2|12046.7|170
1677108900000|2023-02-22 23:35:00|12048.5|12047|12048.8|12047.3|12048.9|12047.4|12047.1|12045.6|180
1677109200000|2023-02-22 23:40:00|12048.9|12047.4|12048.6|12047.1|12049.6|12048.1|12047.9|12046.4|162
1677109500000|2023-02-22 23:45:00|12048.7|12047.2|12048.8|12047.3|12049.1|12047.6|12048.6|12047.1|213
1677109800000|2023-02-22 23:50:00|12048.7|12047.2|12048.6|12047.1|12049|12047.5|12048.3|12046.8|118
1677110100000|2023-02-22 23:55:00|12048.5|12047|12047.9|12046.4|12048.7|12047.2|12047.6|12046.1|259
1677110400000|2023-02-23 00:00:00|12047.8|12046.3|12047.9|12046.4|12049.4|12047.9|12047.8|12046.3|263
1677110700000|2023-02-23 00:05:00|12048|12046.5|12046.9|12045.4|12050|12048.5|12046.8|12045.3|171
1677111000000|2023-02-23 00:10:00|12047|12045.5|12052.1|12050.6|12052.3|12050.8|12046.7|12045.2|311
1677111300000|2023-02-23 00:15:00|12051.8|12050.3|12047.7|12046.2|12052.3|12050.8|12047.6|12046.1|315
1677111600000|2023-02-23 00:20:00|12047.8|12046.3|12048.9|12047.4|12052|12050.5|12047.7|12046.2|380
1677111900000|2023-02-23 00:25:00|12048.8|12047.3|12050.5|12049|12051.1|12049.6|12048.4|12046.9|283
1677112200000|2023-02-23 00:30:00|12050.6|12049.1|12051.1|12049.6|12054|12052.5|12050.5|12049|362
1677112500000|2023-02-23 00:35:00|12051|12049.5|12050.9|12049.4|12051.3|12049.8|12049.7|12048.2|213
1677112800000|2023-02-23 00:40:00|12051|12049.5|12050.3|12048.8|12052.1|12050.6|12050.3|12048.8|219
1677113100000|2023-02-23 00:45:00|12050.4|12048.9|12052.8|12051.3|12053|12051.5|12050|12048.5|233
1677113400000|2023-02-23 00:50:00|12052.9|12051.4|12053.6|12052.1|12054|12052.5|12052.5|12051|257
1677113700000|2023-02-23 00:55:00|12053.7|12052.2|12054|12052.5|12054.8|12053.3|12052.8|12051.3|285
1677114000000|2023-02-23 01:00:00|12054.1|12052.6|12052.9|12051.4|12054.2|12052.7|12051.8|12050.3|394
1677114300000|2023-02-23 01:05:00|12052.8|12051.3|12053.7|12052.2|12056.1|12054.6|12052.8|12051.3|432
1677114600000|2023-02-23 01:10:00|12053.8|12052.3|12053|12051.5|12054|12052.5|12052.3|12050.8|356
1677114900000|2023-02-23 01:15:00|12053.5|12052|12053.8|12052.3|12055.3|12053.8|12052.9|12051.4|378
1677115200000|2023-02-23 01:20:00|12053.9|12052.4|12055.4|12053.9|12057.1|12055.6|12053.9|12052.4|355
1677115500000|2023-02-23 01:25:00|12055.3|12053.8|12056.7|12055.2|12056.9|12055.4|12053.9|12052.4|337
1677115800000|2023-02-23 01:30:00|12056.8|12055.3|12059|12057.5|12059.8|12058.3|12055|12053.5|300
1677116100000|2023-02-23 01:35:00|12058.9|12057.4|12057.6|12056.1|12059.1|12057.6|12056.7|12055.2|331
1677116400000|2023-02-23 01:40:00|12057.5|12056|12057|12055.5|12057.8|12056.3|12054.7|12053.2|279
1677116700000|2023-02-23 01:45:00|12056.9|12055.4|12058.8|12057.3|12060.5|12059|12056.9|12055.4|341
1677117000000|2023-02-23 01:50:00|12058.7|12057.2|12058.4|12056.9|12061.7|12060.2|12057.8|12056.3|516
1677117300000|2023-02-23 01:55:00|12058.2|12056.7|12058.1|12056.6|12058.9|12057.4|12057.3|12055.8|457
1677117600000|2023-02-23 02:00:00|12058|12056.5|12058.8|12057.3|12061|12059.5|12057.2|12055.7|501
1677117900000|2023-02-23 02:05:00|12058.7|12057.2|12057|12055.5|12059.1|12057.6|12056.7|12055.2|381
1677118200000|2023-02-23 02:10:00|12056.9|12055.4|12058.9|12057.4|12059.4|12057.9|12056.3|12054.8|271
1677118500000|2023-02-23 02:15:00|12059|12057.5|12060.2|12058.7|12060.4|12058.9|12057.8|12056.3|330
1677118800000|2023-02-23 02:20:00|12060.3|12058.8|12059.1|12057.6|12061.9|12060.4|12059|12057.5|368
1677119100000|2023-02-23 02:25:00|12058.9|12057.4|12057.1|12055.6|12058.9|12057.4|12056.2|12054.7|380
1677119400000|2023-02-23 02:30:00|12057|12055.5|12058.1|12056.6|12058.2|12056.7|12056.1|12054.6|365
1677119700000|2023-02-23 02:35:00|12058|12056.5|12056.9|12055.4|12060.4|12058.9|12056.7|12055.2|335
1677120000000|2023-02-23 02:40:00|12056.8|12055.3|12058.4|12056.9|12058.9|12057.4|12056.8|12055.3|332
1677120300000|2023-02-23 02:45:00|12058.3|12056.8|12064.5|12063|12065|12063.5|12058.1|12056.6|432
1677120600000|2023-02-23 02:50:00|12064.4|12062.9|12063.7|12062.2|12065|12063.5|12063.2|12061.7|324
1677120900000|2023-02-23 02:55:00|12063.8|12062.3|12063.5|12062|12066.1|12064.6|12062.9|12061.4|364
1677121200000|2023-02-23 03:00:00|12063.4|12061.9|12060.9|12059.4|12063.6|12062.1|12060.7|12059.2|385
1677121500000|2023-02-23 03:05:00|12061|12059.5|12063.1|12061.6|12063.3|12061.8|12060.8|12059.3|243
1677121800000|2023-02-23 03:10:00|12063.2|12061.7|12064.6|12063.1|12065.5|12064.3|12063|12061.5|400
1677122100000|2023-02-23 03:15:00|12064.7|12063.2|12066.7|12065.2|12068.5|12067|12064.7|12063.2|332
1677122400000|2023-02-23 03:20:00|12066.8|12065.3|12064.8|12063.3|12069|12067.5|12064.4|12062.9|316
1677122700000|2023-02-23 03:25:00|12064.7|12063.2|12064|12062.5|12065.3|12063.8|12063.8|12062.3|229
1677123000000|2023-02-23 03:30:00|12063.8|12062.3|12066.4|12064.9|12067.5|12066|12063.3|12061.8|263
1677123300000|2023-02-23 03:35:00|12066.5|12065|12066.2|12064.7|12066.8|12065.3|12064.8|12063.3|244
1677123600000|2023-02-23 03:40:00|12066.1|12064.6|12065.1|12063.6|12066.4|12064.9|12064.9|12063.4|237
1677123900000|2023-02-23 03:45:00|12065|12063.5|12063.9|12062.4|12066.1|12064.6|12063.7|12062.2|188
1677124200000|2023-02-23 03:50:00|12064|12062.5|12066.2|12064.7|12066.3|12064.8|12062.9|12061.4|225
1677124500000|2023-02-23 03:55:00|12066.3|12064.8|12064.9|12063.4|12067|12065.5|12064.1|12062.6|240
1677124800000|2023-02-23 04:00:00|12065|12063.5|12064.8|12063.3|12065.4|12063.9|12063.9|12062.4|167
1677125100000|2023-02-23 04:05:00|12064.7|12063.2|12064.9|12063.4|12065.2|12063.7|12064.3|12062.8|211
1677125400000|2023-02-23 04:10:00|12064.8|12063.3|12063.8|12062.3|12065.2|12063.7|12063.6|12062.1|184
1677125700000|2023-02-23 04:15:00|12063.9|12062.4|12061.9|12060.4|12064|12062.5|12061.8|12060.3|169
1677126000000|2023-02-23 04:20:00|12062|12060.5|12061.7|12060.2|12062|12060.5|12060.9|12059.4|193
1677126300000|2023-02-23 04:25:00|12061.8|12060.3|12059.9|12058.4|12061.8|12060.3|12059.3|12057.8|170
1677126600000|2023-02-23 04:30:00|12059.8|12058.3|12061.6|12060.1|12061.6|12060.1|12059.5|12058|224
1677126900000|2023-02-23 04:35:00|12061.7|12060.2|12061.9|12060.4|12062|12060.5|12060.8|12059.3|146
1677127200000|2023-02-23 04:40:00|12061.8|12060.3|12061|12059.5|12061.9|12060.4|12060.9|12059.4|87
1677127500000|2023-02-23 04:45:00|12060.9|12059.4|12059.9|12058.4|12061.3|12059.8|12059.7|12058.2|121
1677127800000|2023-02-23 04:50:00|12059.8|12058.3|12060.8|12059.3|12061|12059.5|12059.6|12058.1|126
1677128100000|2023-02-23 04:55:00|12060.9|12059.4|12063|12061.5|12063.2|12061.7|12060.8|12059.3|87
1677128400000|2023-02-23 05:00:00|12062.9|12061.4|12061.2|12059.7|12063|12061.5|12058.8|12057.3|310
1677128700000|2023-02-23 05:05:00|12061.3|12059.8|12059.7|12058.2|12061.9|12060.4|12059.6|12058.1|183
1677129000000|2023-02-23 05:10:00|12059.6|12058.1|12057.9|12056.4|12060|12058.5|12057.2|12055.7|247
1677129300000|2023-02-23 05:15:00|12058|12056.5|12058.8|12057.3|12059.4|12057.9|12057.7|12056.2|313
1677129600000|2023-02-23 05:20:00|12058.9|12057.4|12056.8|12055.3|12058.9|12057.4|12056.5|12055|253
1677129900000|2023-02-23 05:25:00|12056.6|12055.1|12055.2|12053.7|12057.7|12056.2|12054.8|12053.3|214
1677130200000|2023-02-23 05:30:00|12055.3|12053.8|12053.8|12052.3|12056.7|12055.2|12053.1|12051.6|315
1677130500000|2023-02-23 05:35:00|12053.6|12052.1|12055.9|12054.4|12057.1|12055.6|12053.3|12051.8|218
1677130800000|2023-02-23 05:40:00|12056|12054.5|12057.4|12055.9|12058.2|12056.7|12054.6|12053.1|291
1677131100000|2023-02-23 05:45:00|12057.3|12055.8|12062|12060.5|12062.2|12060.7|12057.3|12055.8|287
1677131400000|2023-02-23 05:50:00|12062.1|12060.6|12061.3|12059.8|12063.2|12061.7|12060.9|12059.4|319
1677131700000|2023-02-23 05:55:00|12061.1|12059.6|12061.5|12060|12061.6|12060.1|12058.9|12057.4|298
1677132000000|2023-02-23 06:00:00|12061.6|12060.1|12063.1|12061.6|12065.5|12064|12060.7|12059.2|506
1677132300000|2023-02-23 06:05:00|12063|12061.5|12062.9|12061.4|12063.1|12061.6|12060.7|12059.2|338
1677132600000|2023-02-23 06:10:00|12062.7|12061.2|12068.6|12067.1|12070.4|12068.9|12060|12058.5|414
1677132900000|2023-02-23 06:15:00|12068.5|12067|12070.3|12068.8|12070.3|12068.8|12067.7|12066.2|185
1677133200000|2023-02-23 06:20:00|12070.2|12068.7|12070.9|12069.4|12073|12071.5|12069.5|12068|188
1677133500000|2023-02-23 06:25:00|12070.8|12069.3|12074.7|12073.2|12074.8|12073.3|12069.5|12068|267
1677133800000|2023-02-23 06:30:00|12074.8|12073.3|12075|12073.5|12075.1|12073.6|12072.3|12070.8|232
1677134100000|2023-02-23 06:35:00|12075.1|12073.6|12072.1|12070.6|12075.7|12074.2|12072|12070.5|383
1677134400000|2023-02-23 06:40:00|12072|12070.5|12074.8|12073.3|12074.9|12073.4|12071.7|12070.2|312
1677134700000|2023-02-23 06:45:00|12074.7|12073.2|12070.8|12069.3|12074.8|12073.3|12069.3|12067.8|367
1677135000000|2023-02-23 06:50:00|12070.9|12069.4|12068.5|12067|12070.9|12069.4|12068.4|12066.9|366
1677135300000|2023-02-23 06:55:00|12068.6|12067.1|12067.8|12066.3|12068.7|12067.2|12066.7|12065.2|329
1677135600000|2023-02-23 07:00:00|12067.7|12066.2|12064.7|12063.2|12070.2|12068.7|12063.6|12062.1|557
1677135900000|2023-02-23 07:05:00|12064.5|12063|12062.8|12061.3|12067.3|12065.8|12062.7|12061.2|571
1677136200000|2023-02-23 07:10:00|12062.9|12061.4|12071.9|12070.4|12073.4|12071.9|12062.1|12060.6|649
1677136500000|2023-02-23 07:15:00|12071.8|12070.3|12067|12065.5|12073.1|12071.6|12066.1|12064.6|515
1677136800000|2023-02-23 07:20:00|12066.9|12065.4|12064.2|12062.7|12068.2|12066.7|12063.8|12062.3|403
1677137100000|2023-02-23 07:25:00|12064.1|12062.6|12059.1|12057.6|12064.1|12062.6|12057.5|12056|551
1677137400000|2023-02-23 07:30:00|12059.2|12057.7|12062.3|12060.8|12063.4|12061.9|12054.8|12053.3|671
1677137700000|2023-02-23 07:35:00|12062.2|12060.7|12067.9|12066.4|12069.3|12067.8|12060.1|12058.6|617
1677138000000|2023-02-23 07:40:00|12067.8|12066.3|12057.8|12056.3|12069.1|12067.6|12057.5|12056|611
1677138300000|2023-02-23 07:45:00|12057.9|12056.4|12063.3|12061.8|12064.7|12063.2|12057.7|12056.2|622
1677138600000|2023-02-23 07:50:00|12063.2|12061.7|12062.1|12060.6|12064.9|12063.4|12059.7|12058.2|533
1677138900000|2023-02-23 07:55:00|12062|12060.5|12061.2|12059.7|12063.2|12061.7|12055.9|12054.4|593
1677139200000|2023-02-23 08:00:00|12061.3|12059.8|12054.2|12052.7|12063.3|12061.8|12053|12051.5|850
1677139500000|2023-02-23 08:05:00|12054.3|12052.8|12050.1|12048.6|12054.4|12052.9|12046.8|12045.3|739
1677139800000|2023-02-23 08:10:00|12049.9|12048.4|12052.4|12050.9|12052.4|12050.9|12047.4|12045.9|668
1677140100000|2023-02-23 08:15:00|12052.9|12051.4|12054|12052.5|12055.9|12054.4|12051.2|12049.7|615
1677140400000|2023-02-23 08:20:00|12054.1|12052.6|12060.6|12059.1|12060.6|12059.1|12054.1|12052.6|829
1677140700000|2023-02-23 08:25:00|12061|12059.5|12053|12051.5|12061.3|12059.8|12051.6|12050.1|818
1677141000000|2023-02-23 08:30:00|12053.1|12051.6|12054.7|12053.2|12058|12056.5|12051.7|12050.2|759
1677141300000|2023-02-23 08:35:00|12054.8|12053.3|12055.9|12054.4|12060|12058.5|12054.3|12052.8|697
1677141600000|2023-02-23 08:40:00|12056|12054.5|12045.2|12043.7|12056|12054.5|12045|12043.5|683
1677141900000|2023-02-23 08:45:00|12045.3|12043.8|12046.5|12045|12051.3|12049.8|12044.9|12043.4|540
1677142200000|2023-02-23 08:50:00|12045.9|12044.4|12043|12041.5|12048.4|12046.9|12041|12039.5|738
1677142500000|2023-02-23 08:55:00|12043.1|12041.6|12037.3|12035.8|12046|12044.5|12036.9|12035.4|600
1677142800000|2023-02-23 09:00:00|12037.6|12036.1|12037|12035.5|12038.2|12036.7|12031|12029.5|696
1677143100000|2023-02-23 09:05:00|12036.9|12035.4|12040.7|12039.2|12041.3|12039.8|12035.8|12034.3|499
1677143400000|2023-02-23 09:10:00|12040.8|12039.3|12034.5|12033|12040.8|12039.3|12033.6|12032.1|568
1677143700000|2023-02-23 09:15:00|12034.3|12032.8|12029.2|12027.7|12037.2|12035.7|12029.1|12027.6|639
1677144000000|2023-02-23 09:20:00|12029.4|12027.9|12017.1|12015.6|12029.7|12028.2|12015.1|12013.6|934
1677144300000|2023-02-23 09:25:00|12017.2|12015.7|12019.2|12017.7|12020.6|12019.1|12016.5|12015|760
1677144600000|2023-02-23 09:30:00|12019.8|12018.3|12026.2|12024.7|12034.1|12032.6|12019.8|12018.3|912
1677144900000|2023-02-23 09:35:00|12026.3|12024.8|12027.9|12026.4|12030.4|12028.9|12025|12023.5|594
1677145200000|2023-02-23 09:40:00|12028|12026.5|12026|12024.5|12030.5|12029|12025.5|12024|650
1677145500000|2023-02-23 09:45:00|12026.2|12024.7|12028.6|12027.1|12030.2|12028.7|12024.3|12022.8|628
1677145800000|2023-02-23 09:50:00|12028.7|12027.2|12034.7|12033.2|12035.4|12033.9|12028.7|12027.2|582
1677146100000|2023-02-23 09:55:00|12034.4|12032.9|12031.2|12029.7|12035.9|12034.4|12028.1|12026.6|673
1677146400000|2023-02-23 10:00:00|12031.3|12029.8|12031.5|12030|12034.1|12032.6|12026.6|12025.1|696
1677146700000|2023-02-23 10:05:00|12031.4|12029.9|12035.3|12033.8|12036.3|12034.8|12031.4|12029.9|789
1677147000000|2023-02-23 10:10:00|12035.4|12033.9|12035.8|12034.3|12036.5|12035|12031.6|12030.1|708
1677147300000|2023-02-23 10:15:00|12035.7|12034.2|12033.4|12031.9|12037.9|12036.4|12032.9|12031.4|559
1677147600000|2023-02-23 10:20:00|12033.2|12031.7|12033.8|12032.3|12034|12032.5|12031.8|12030.3|505
1677147900000|2023-02-23 10:25:00|12033.3|12031.8|12036.8|12035.3|12039.3|12037.8|12031.8|12030.3|506
1677148200000|2023-02-23 10:30:00|12036.5|12035|12033.3|12031.8|12036.9|12035.4|12032.3|12030.8|460
1677148500000|2023-02-23 10:35:00|12033.4|12031.9|12031.9|12030.4|12033.4|12031.9|12031.2|12029.7|339
1677148800000|2023-02-23 10:40:00|12032.1|12030.6|12030.1|12028.6|12032.4|12030.9|12030|12028.5|462
1677149100000|2023-02-23 10:45:00|12030|12028.5|12035.1|12033.6|12035.4|12033.9|12029.6|12028.1|361
1677149400000|2023-02-23 10:50:00|12035|12033.5|12036.9|12035.4|12038.3|12036.8|12034.9|12033.4|375
1677149700000|2023-02-23 10:55:00|12037|12035.5|12034.8|12033.3|12038.6|12037.1|12034|12032.5|335
1677150000000|2023-02-23 11:00:00|12034.7|12033.2|12039.7|12038.2|12040.3|12038.8|12034.7|12033.2|500
1677150300000|2023-02-23 11:05:00|12039.6|12038.1|12038.7|12037.2|12044|12042.5|12037.9|12036.4|484
1677150600000|2023-02-23 11:10:00|12038.4|12036.9|12034.1|12032.6|12039.4|12037.9|12033.9|12032.4|513
1677150900000|2023-02-23 11:15:00|12033.9|12032.4|12027|12025.5|12034.1|12032.6|12026.5|12025|483
1677151200000|2023-02-23 11:20:00|12027.1|12025.6|12022.2|12020.7|12027.1|12025.6|12020.1|12018.6|597
1677151500000|2023-02-23 11:25:00|12022.3|12020.8|12023.2|12021.7|12024.4|12022.9|12021.1|12019.6|430
1677151800000|2023-02-23 11:30:00|12023.3|12021.8|12024.7|12023.2|12029.7|12028.2|12023|12021.5|495
1677152100000|2023-02-23 11:35:00|12024.6|12023.1|12026.1|12024.6|12033.9|12032.4|12022|12020.5|599
1677152400000|2023-02-23 11:40:00|12026|12024.5|12026|12024.5|12027.2|12025.7|12023|12021.5|594
1677152700000|2023-02-23 11:45:00|12025.9|12024.4|12026.4|12024.9|12026.4|12024.9|12021.2|12019.7|583
1677153000000|2023-02-23 11:50:00|12026.5|12025|12029.6|12028.1|12030.2|12028.7|12025.7|12024.2|568
1677153300000|2023-02-23 11:55:00|12029.5|12028|12030.8|12029.3|12033.1|12031.6|12027.8|12026.3|565
1677153600000|2023-02-23 12:00:00|12030.7|12029.2|12036.1|12034.6|12037.2|12035.7|12028.7|12027.2|547
1677153900000|2023-02-23 12:05:00|12036|12034.5|12037.9|12036.4|12038.5|12037|12033.4|12031.9|386
1677154200000|2023-02-23 12:10:00|12037.8|12036.3|12041|12039.5|12045.1|12043.6|12037.8|12036.3|476
1677154500000|2023-02-23 12:15:00|12041.2|12039.7|12033.1|12031.6|12041.6|12040.1|12032.6|12031.1|548
1677154800000|2023-02-23 12:20:00|12033|12031.5|12037.8|12036.3|12039.8|12038.3|12032.6|12031.1|480
1677155100000|2023-02-23 12:25:00|12037.7|12036.2|12048.7|12047.2|12049.2|12047.7|12037.3|12035.8|473
1677155400000|2023-02-23 12:30:00|12048.8|12047.3|12048.9|12047.4|12052|12050.5|12047.8|12046.3|484
1677155700000|2023-02-23 12:35:00|12049|12047.5|12045.8|12044.3|12049.1|12047.6|12039.7|12038.2|596
1677156000000|2023-02-23 12:40:00|12046.1|12044.6|12048.6|12047.1|12050.4|12048.9|12045.6|12044.1|564
1677156300000|2023-02-23 12:45:00|12048.7|12047.2|12049.7|12048.2|12050.9|12049.4|12045.4|12043.9|536
1677156600000|2023-02-23 12:50:00|12049.8|12048.3|12048.7|12047.2|12051|12049.5|12047.2|12045.7|453
1677156900000|2023-02-23 12:55:00|12048.8|12047.3|12050|12048.5|12053|12051.5|12047.6|12046.1|552
1677157200000|2023-02-23 13:00:00|12049.9|12048.4|12038.7|12037.2|12051.3|12049.8|12037.8|12036.3|830
1677157500000|2023-02-23 13:05:00|12038.6|12037.1|12039.7|12038.2|12040.7|12039.2|12036|12034.5|647
1677157800000|2023-02-23 13:10:00|12039.8|12038.3|12045.6|12044.1|12046.9|12045.4|12039|12037.5|590
1677158100000|2023-02-23 13:15:00|12045.7|12044.2|12049.6|12048.1|12049.6|12048.1|12041.6|12040.1|782
1677158400000|2023-02-23 13:20:00|12049.5|12048|12049.6|12048.1|12051.3|12049.8|12047.3|12045.8|678
1677158700000|2023-02-23 13:25:00|12049.5|12048|12048.8|12047.3|12053.1|12051.6|12047.8|12044.7|533
1677159000000|2023-02-23 13:30:00|12049.2|12047.7|12041.4|12039.9|12067.3|12062.6|12023.7|12022.2|1833
1677159300000|2023-02-23 13:35:00|12041.6|12040.1|12035.3|12033.8|12047|12045.5|12034.5|12033|1361
1677159600000|2023-02-23 13:40:00|12035.2|12033.7|12033.9|12032.4|12036.9|12035.4|12026.1|12024.6|1236
1677159900000|2023-02-23 13:45:00|12034|12032.5|12028.9|12027.4|12036.3|12034.8|12028|12026.5|1011
1677160200000|2023-02-23 13:50:00|12029|12027.5|12036.9|12035.4|12037.8|12036.3|12026.8|12025.3|826
1677160500000|2023-02-23 13:55:00|12036.5|12035|12035.7|12034.2|12042.6|12041.1|12032.3|12030.8|1021
1677160800000|2023-02-23 14:00:00|12035.8|12034.3|12033.7|12032.2|12039.6|12038.1|12027.8|12026.3|1023
1677161100000|2023-02-23 14:05:00|12033.6|12032.1|12039.3|12037.8|12040.4|12038.9|12031.1|12029.6|919
1677161400000|2023-02-23 14:10:00|12039.4|12037.9|12043.9|12042.4|12048|12046.5|12039.3|12037.8|941
1677161700000|2023-02-23 14:15:00|12043.8|12042.3|12047.6|12046.1|12048.7|12047.2|12040.4|12038.9|819
1677162000000|2023-02-23 14:20:00|12047|12045.5|12044.8|12043.3|12052.1|12050.6|12043.8|12042.3|853
1677162300000|2023-02-23 14:25:00|12044.9|12043.4|12049.3|12047.8|12053.8|12052.3|12044.8|12043.3|853
1677162600000|2023-02-23 14:30:00|12049.4|12047.9|12043.8|12042.3|12054.8|12053.3|12043.6|12042.1|1160
1677162900000|2023-02-23 14:35:00|12043.7|12042.2|12039.2|12037.7|12046.1|12044.6|12037.5|12036|938
1677163200000|2023-02-23 14:40:00|12039.4|12037.9|12042.9|12041.4|12046.4|12044.9|12038.7|12037.2|965
1677163500000|2023-02-23 14:45:00|12043|12041.5|12064|12062.5|12070.3|12068.8|12043|12041.5|1255
1677163800000|2023-02-23 14:50:00|12063.9|12062.4|12060.4|12058.9|12069.8|12068.3|12059.3|12057.8|1153
1677164100000|2023-02-23 14:55:00|12059.9|12058.4|12057.6|12056.1|12062.4|12060.9|12055.5|12054|947
1677164400000|2023-02-23 15:00:00|12057.9|12056.4|12040|12038.5|12059.4|12057.9|12039|12037.5|994
1677164700000|2023-02-23 15:05:00|12040.1|12038.6|12043|12041.5|12043.9|12042.4|12036.4|12034.9|970
1677165000000|2023-02-23 15:10:00|12043.3|12041.8|12043.4|12041.9|12044.7|12043.2|12037.9|12036.4|918
1677165300000|2023-02-23 15:15:00|12043.5|12042|12045.2|12043.7|12049.6|12048.1|12041.7|12040.2|874
1677165600000|2023-02-23 15:20:00|12045.5|12044|12048.8|12047.3|12056|12054.5|12045.3|12043.8|960
1677165900000|2023-02-23 15:25:00|12048.7|12047.2|12045.3|12043.8|12053.3|12051.8|12045.3|12043.8|843
1677166200000|2023-02-23 15:30:00|12045.2|12043.7|12040.5|12039|12045.9|12044.4|12033.9|12032.4|1006
1677166500000|2023-02-23 15:35:00|12040.2|12038.7|12036.8|12035.3|12043.6|12042.1|12035.5|12034|724
1677166800000|2023-02-23 15:40:00|12036.7|12035.2|12032.7|12031.2|12037|12035.5|12031.8|12030.3|851
1677167100000|2023-02-23 15:45:00|12032.8|12031.3|12024.4|12022.9|12034.7|12033.2|12023|12021.5|976
1677167400000|2023-02-23 15:50:00|12024.5|12023|12019.6|12018.1|12024.5|12023|12014.1|12012.6|860
1677167700000|2023-02-23 15:55:00|12019.5|12018|12024.9|12023.4|12026.3|12024.8|12018.2|12016.7|753
1677168000000|2023-02-23 16:00:00|12025|12023.5|12026.2|12024.7|12027.7|12026.2|12022.1|12020.6|812
1677168300000|2023-02-23 16:05:00|12026|12024.5|12019.2|12017.7|12027.1|12025.6|12015.9|12014.4|793
1677168600000|2023-02-23 16:10:00|12019.3|12017.8|12020|12018.5|12023.2|12021.7|12016.8|12015.3|771
1677168900000|2023-02-23 16:15:00|12019.9|12018.4|12020.6|12019.1|12023|12021.5|12015.8|12014.3|722
1677169200000|2023-02-23 16:20:00|12020.7|12019.2|12021.3|12019.8|12023.9|12022.4|12019.6|12018.1|595
1677169500000|2023-02-23 16:25:00|12021.4|12019.9|12023|12021.5|12025.9|12024.4|12020.7|12019.2|770
1677169800000|2023-02-23 16:30:00|12023.4|12021.9|12024|12022.5|12027.6|12026.1|12020.8|12019.3|672
1677170100000|2023-02-23 16:35:00|12024.1|12022.6|12020.9|12019.4|12027|12025.5|12019.9|12018.4|708
1677170400000|2023-02-23 16:40:00|12021.3|12019.8|12017.1|12015.6|12021.4|12019.9|12012.9|12011.4|674
1677170700000|2023-02-23 16:45:00|12017.2|12015.7|12017.1|12015.6|12022.1|12020.6|12016.9|12015.4|596
1677171000000|2023-02-23 16:50:00|12017.2|12015.7|12013.3|12011.8|12018|12016.5|12012.6|12011.1|532
1677171300000|2023-02-23 16:55:00|12013.2|12011.7|12015.9|12014.4|12021.4|12019.9|12013.2|12011.7|594
1677171600000|2023-02-23 17:00:00|12015.8|12014.3|12017|12015.5|12021.9|12020.4|12013.7|12012.2|537
1677171900000|2023-02-23 17:05:00|12017.1|12015.6|12011.1|12009.6|12017.2|12015.7|12010.2|12008.7|397
1677172200000|2023-02-23 17:10:00|12011.2|12009.7|11997.6|11996.1|12011.6|12010.1|11997.1|11995.6|667
1677172500000|2023-02-23 17:15:00|11997.4|11995.9|11994.7|11993.2|12002.2|12000.7|11993.1|11991.6|552
1677172800000|2023-02-23 17:20:00|11994.9|11993.4|11998.9|11997.4|11999.1|11997.6|11993.3|11991.8|617
1677173100000|2023-02-23 17:25:00|11998.8|11997.3|11997|11995.5|12001.2|11999.7|11996.5|11995|598
1677173400000|2023-02-23 17:30:00|11996.9|11995.4|12001.7|12000.2|12002.6|12001.1|11995.6|11994.1|496
1677173700000|2023-02-23 17:35:00|12001.6|12000.1|11997.4|11995.9|12001.9|12000.4|11996.6|11995.1|492
1677174000000|2023-02-23 17:40:00|11997.3|11995.8|11998.7|11997.2|11999.2|11997.7|11994.1|11992.6|461
1677174300000|2023-02-23 17:45:00|11998.5|11997|11998.2|11996.7|11998.8|11997.3|11993.4|11991.9|439
1677174600000|2023-02-23 17:50:00|11998.1|11996.6|11997.5|11996|11999.3|11997.8|11996.6|11995.1|401
1677174900000|2023-02-23 17:55:00|11997.6|11996.1|11999.5|11998|12001|11999.5|11995.1|11993.6|344
1677175200000|2023-02-23 18:00:00|11999.6|11998.1|12001.3|11999.8|12006.2|12004.7|11998.6|11997.1|614
1677175500000|2023-02-23 18:05:00|12001.4|11999.9|12001.5|12000|12002.1|12000.6|11997.1|11995.6|319
1677175800000|2023-02-23 18:10:00|12001.7|12000.2|12004.4|12002.9|12004.4|12002.9|11999.2|11997.7|321
1677176100000|2023-02-23 18:15:00|12004.3|12002.8|12006|12004.5|12006.2|12004.7|12001.8|12000.3|448
1677176400000|2023-02-23 18:20:00|12005.9|12004.4|12006.1|12004.6|12006.4|12004.9|12004.5|12003|488
1677176700000|2023-02-23 18:25:00|12006.2|12004.7|12005.2|12003.7|12007.6|12006.1|12002.9|12001.4|444
1677177000000|2023-02-23 18:30:00|12005.3|12003.8|12006.7|12005.2|12007.7|12006.2|12004.3|12002.8|284
1677177300000|2023-02-23 18:35:00|12006.6|12005.1|12006.9|12005.4|12007.7|12006.2|12004.9|12003.4|334
1677177600000|2023-02-23 18:40:00|12007.1|12005.6|12009.2|12007.7|12012.4|12010.9|12007.1|12005.6|495
1677177900000|2023-02-23 18:45:00|12009.1|12007.6|12016|12014.5|12016|12014.5|12008.9|12007.4|391
1677178200000|2023-02-23 18:50:00|12016.1|12014.6|12010.6|12009.1|12017|12015.5|12010.6|12009.1|504
1677178500000|2023-02-23 18:55:00|12010.7|12009.2|12010.1|12008.6|12012|12010.5|12009|12007.5|381
1677178800000|2023-02-23 19:00:00|12010.2|12008.7|12009.1|12007.6|12011.4|12009.9|12007.2|12005.7|230
1677179100000|2023-02-23 19:05:00|12009.2|12007.7|12011.4|12009.9|12013.9|12012.4|12007.9|12006.4|256
1677179400000|2023-02-23 19:10:00|12011.5|12010|12014.3|12012.8|12014.4|12012.9|12010.3|12008.8|298
1677179700000|2023-02-23 19:15:00|12014.2|12012.7|12018.8|12017.3|12020.4|12018.9|12014.2|12012.7|464
1677180000000|2023-02-23 19:20:00|12018.6|12017.1|12020.3|12018.8|12021|12019.5|12017.9|12016.4|383
1677180300000|2023-02-23 19:25:00|12020.4|12018.9|12026.5|12025|12027.1|12025.6|12020.4|12018.9|372
1677180600000|2023-02-23 19:30:00|12026.4|12024.9|12031|12029.5|12033|12031.5|12026.1|12024.6|417
1677180900000|2023-02-23 19:35:00|12031.2|12029.7|12025|12023.5|12031.7|12030.2|12024.8|12023.3|403
1677181200000|2023-02-23 19:40:00|12024.9|12023.4|12024.2|12022.7|12025|12023.5|12021.8|12020.3|322
1677181500000|2023-02-23 19:45:00|12024.3|12022.8|12024.9|12023.4|12026.2|12024.7|12023.5|12022|281
1677181800000|2023-02-23 19:50:00|12025|12023.5|12023.2|12021.7|12025.3|12023.8|12022.9|12021.4|272
1677182100000|2023-02-23 19:55:00|12023.3|12021.8|12018.4|12016.9|12023.3|12021.8|12017.6|12016.1|392
1677182400000|2023-02-23 20:00:00|12018.1|12016.6|12018.9|12017.4|12020.3|12018.8|12017.7|12016.2|328
1677182700000|2023-02-23 20:05:00|12018.8|12017.3|12018.1|12016.6|12020|12018.5|12017.7|12016.2|289
1677183000000|2023-02-23 20:10:00|12018|12016.5|12018.3|12016.8|12020.2|12018.7|12017.8|12016.3|297
1677183300000|2023-02-23 20:15:00|12018.4|12016.9|12020|12018.5|12021.1|12019.6|12018.1|12016.6|329
1677183600000|2023-02-23 20:20:00|12019.8|12018.3|12020.1|12018.6|12021.1|12019.6|12018.2|12016.7|323
1677183900000|2023-02-23 20:25:00|12020|12018.5|12020.1|12018.6|12022|12020.5|12018.6|12017.1|218
1677184200000|2023-02-23 20:30:00|12020.2|12018.7|12021.1|12019.6|12022.6|12021.1|12019.8|12018.3|307
1677184500000|2023-02-23 20:35:00|12021|12019.5|12023.4|12021.9|12024.1|12022.6|12019.5|12018|352
1677184800000|2023-02-23 20:40:00|12023.5|12022|12024.7|12023.2|12024.7|12023.2|12022.5|12021|380
1677185100000|2023-02-23 20:45:00|12024.6|12023.1|12021.2|12019.7|12024.6|12023.1|12020.8|12019.3|327
1677185400000|2023-02-23 20:50:00|12021.1|12019.6|12021.6|12020.1|12022.6|12021.1|12019.2|12017.7|515
1677185700000|2023-02-23 20:55:00|12021.5|12020|12023.9|12022.4|12024.2|12022.7|12019.8|12018.3|321
1677186000000|2023-02-23 21:00:00|12023.6|12022.1|12020.8|12019.3|12023.6|12022.1|12020.4|12018.9|194
1677186300000|2023-02-23 21:05:00|12020.9|12019.4|12019.3|12017.8|12022|12020.5|12019.3|12017.8|105
1677186600000|2023-02-23 21:10:00|12019.4|12017.9|12017.3|12015.8|12020.4|12018.9|12017.1|12015.6|132
1677186900000|2023-02-23 21:15:00|12017.4|12015.9|12016.9|12015.4|12018.8|12017.3|12016.7|12015.2|171
1677187200000|2023-02-23 21:20:00|12016.8|12015.3|12015|12013.5|12016.8|12015.3|12014.7|12013.3|99
1677187500000|2023-02-23 21:25:00|12014.8|12013.3|12015.1|12013.6|12016.9|12015.4|12014.8|12013.3|118
1677187800000|2023-02-23 21:30:00|12015|12013.5|12017|12015.5|12017|12015.5|12014.9|12013.4|86
1677188100000|2023-02-23 21:35:00|12016.9|12015.4|12017|12015.5|12017.1|12015.6|12015.5|12014|75
1677188400000|2023-02-23 21:40:00|12016.8|12015.3|12017.1|12015.6|12018.2|12016.7|12016.8|12015.3|80
1677188700000|2023-02-23 21:45:00|12017.3|12015.8|12017.8|12016.3|12019.1|12017.6|12017.1|12015.6|73
1677189000000|2023-02-23 21:50:00|12017.7|12016.2|12015.7|12014.2|12018.2|12016.7|12015.6|12014.1|82
1677189300000|2023-02-23 21:55:00|12015.9|12014.4|12014.6|12013.1|12017.9|12016.4|12014.6|12013.1|202
1677189600000|2023-02-23 22:00:00|12017.1|12010.7|12023.4|12012.4|12024.2|12013.9|12013.8|12006.4|42
1677189900000|2023-02-23 22:05:00|12023.8|12012.8|12022.7|12011.7|12023.8|12012.8|12020.3|12009.3|42
1677190200000|2023-02-23 22:10:00|12024.8|12013.8|12023|12015|12027.3|12017|12016.6|12009.2|1191
1677190500000|2023-02-23 22:15:00|12023.1|12014.9|12022.1|12014.9|12023.1|12017.5|12018.2|12013.8|779
1677190800000|2023-02-23 22:20:00|12022.2|12014.8|12017.2|12015.7|12022.5|12017.5|12016.8|12012.9|74
1677191100000|2023-02-23 22:25:00|12017.1|12015.6|12014.6|12013.1|12019.5|12015.6|12013.8|12004|435
1677191400000|2023-02-23 22:30:00|12014.1|12012.6|12016.9|12015.4|12026.3|12015.8|12014|12010.2|1081
1677191700000|2023-02-23 22:35:00|12017|12015.5|12017.1|12015.6|12020.8|12016.5|12016|12013|1293
1677192000000|2023-02-23 22:40:00|12017.5|12016|12017.3|12015.8|12017.7|12016.2|12016.4|12014.9|1405
1677192300000|2023-02-23 22:45:00|12016.9|12015.4|12018|12016.5|12020.7|12017.3|12016.7|12013.9|951
1677192600000|2023-02-23 22:50:00|12018.4|12016.9|12018.5|12017|12018.6|12017.1|12017.7|12016.2|1262
1677192900000|2023-02-23 22:55:00|12018.6|12017.1|12026.3|12015.3|12026.5|12017.2|12017.9|12014.3|988
1677193200000|2023-02-23 23:00:00|12025.9|12014.9|12021.1|12015.7|12027|12017.4|12019.1|12014.6|832
1677193500000|2023-02-23 23:05:00|12020.4|12016.5|12020|12016.9|12020.9|12017.4|12018.3|12015.4|220
1677193800000|2023-02-23 23:10:00|12019.4|12016.2|12022.6|12019.2|12023.7|12020.5|12019.4|12016.2|590
1677194100000|2023-02-23 23:15:00|12022.7|12019.5|12021.7|12019|12024.5|12021.8|12021.5|12018.8|978
1677194400000|2023-02-23 23:20:00|12021.9|12019.1|12020.8|12018.5|12022.8|12020.2|12019.8|12017.9|806
1677194700000|2023-02-23 23:25:00|12020.9|12018.6|12020.9|12018.6|12021|12019.1|12019.8|12017.5|569
1677195000000|2023-02-23 23:30:00|12021|12018.5|12018.5|12016.1|12021|12018.6|12018.4|12015.9|759
1677195300000|2023-02-23 23:35:00|12018.6|12016|12019.5|12017.2|12020|12018|12018.5|12015.9|684
1677195600000|2023-02-23 23:40:00|12019.6|12016.9|12019.5|12017.4|12019.9|12017.8|12018.6|12016.3|566
1677195900000|2023-02-23 23:45:00|12019.9|12017.3|12020.7|12018.4|12021.4|12019.1|12019.1|12017.1|568
1677196200000|2023-02-23 23:50:00|12020.8|12018.5|12020.5|12018.4|12021.7|12019.7|12020|12018.1|670
1677196500000|2023-02-23 23:55:00|12020.2|12018.7|12018|12015.9|12020.6|12018.7|12017.2|12015.4|540
1677196800000|2023-02-24 00:00:00|12017.6|12016.1|12016.7|12015.2|12018.4|12016.9|12015.8|12014.3|455
1677197100000|2023-02-24 00:05:00|12016.8|12015.3|12018|12016.5|12018.5|12017|12013.5|12012|494
1677197400000|2023-02-24 00:10:00|12018.1|12016.6|12019.4|12017.9|12019.9|12018.4|12018|12016.5|431
1677197700000|2023-02-24 00:15:00|12019.5|12018|12018|12016.5|12020.4|12018.9|12017.5|12016|360
1677198000000|2023-02-24 00:20:00|12018.1|12016.6|12019.5|12018|12021.1|12019.6|12018|12016.5|472
1677198300000|2023-02-24 00:25:00|12019.6|12018.1|12016.9|12015.4|12019.6|12018.1|12016.9|12015.4|417
1677198600000|2023-02-24 00:30:00|12017|12015.5|12016.3|12014.8|12017.3|12015.8|12012|12010.5|567
1677198900000|2023-02-24 00:35:00|12016.2|12014.7|12018.7|12017.2|12019.6|12018.1|12012.2|12010.7|962
1677199200000|2023-02-24 00:40:00|12018.8|12017.3|12020.6|12019.1|12021.2|12019.7|12017.6|12016.1|527
1677199500000|2023-02-24 00:45:00|12020.5|12019|12022.2|12020.7|12022.3|12020.8|12019.1|12017.6|526
1677199800000|2023-02-24 00:50:00|12022.3|12020.8|12024.1|12022.6|12027|12025.5|12021.5|12020|654
1677200100000|2023-02-24 00:55:00|12023.7|12022.2|12026.6|12025.1|12026.6|12025.1|12023.1|12021.6|539
1677200400000|2023-02-24 01:00:00|12026.7|12025.2|12032.9|12031.4|12033.4|12031.9|12025.3|12023.8|613
1677200700000|2023-02-24 01:05:00|12033|12031.5|12029.3|12027.8|12034.2|12032.7|12028.3|12026.8|668
1677201000000|2023-02-24 01:10:00|12029.4|12027.9|12022.1|12020.6|12030.4|12028.9|12022.1|12020.6|582
1677201300000|2023-02-24 01:15:00|12022.2|12020.7|12023.3|12021.8|12023.5|12022|12019.2|12017.7|594
1677201600000|2023-02-24 01:20:00|12023.4|12021.9|12022.3|12020.8|12025.1|12023.6|12020|12018.5|721
1677201900000|2023-02-24 01:25:00|12022.4|12020.9|12016.3|12014.8|12023.8|12022.3|12016|12014.5|518
1677202200000|2023-02-24 01:30:00|12016.2|12014.7|12015.7|12014.2|12016.5|12015|12012.2|12010.7|887
1677202500000|2023-02-24 01:35:00|12015.8|12014.3|12012.3|12010.8|12015.9|12014.4|12008.3|12006.8|651
1677202800000|2023-02-24 01:40:00|12012.6|12011.1|12014.3|12012.8|12016.7|12015.2|12009.9|12008.4|701
1677203100000|2023-02-24 01:45:00|12014.1|12012.6|12016.8|12015.3|12018.3|12016.8|12011.7|12010.2|518
1677203400000|2023-02-24 01:50:00|12016.9|12015.4|12020.2|12018.7|12022.4|12020.9|12016.3|12014.8|578
1677203700000|2023-02-24 01:55:00|12020.1|12018.6|12017.1|12015.6|12020.5|12019|12017|12015.5|379
1677204000000|2023-02-24 02:00:00|12017.2|12015.7|12019.6|12018.1|12020.7|12019.2|12016.6|12015.1|537
1677204300000|2023-02-24 02:05:00|12019.5|12018|12024.3|12022.8|12024.5|12023|12018.6|12017.1|422
1677204600000|2023-02-24 02:10:00|12024.4|12022.9|12024.2|12022.7|12026.6|12025.1|12023.6|12022.1|453
1677204900000|2023-02-24 02:15:00|12024.3|12022.8|12023.5|12022|12025.5|12024|12023|12021.5|364
1677205200000|2023-02-24 02:20:00|12023.6|12022.1|12025.1|12023.6|12026.2|12024.7|12023.2|12021.7|298
1677205500000|2023-02-24 02:25:00|12025.2|12023.7|12021.3|12019.8|12026.4|12024.9|12020.1|12018.6|364
1677205800000|2023-02-24 02:30:00|12021.7|12020.2|12024.4|12022.9|12025.8|12024.3|12021.6|12020.1|429
1677206100000|2023-02-24 02:35:00|12024.3|12022.8|12025.6|12024.1|12026.5|12025|12023.7|12022.2|370
1677206400000|2023-02-24 02:40:00|12025.7|12024.2|12025|12023.5|12027.8|12026.3|12024.3|12022.8|393
1677206700000|2023-02-24 02:45:00|12024.9|12023.4|12021|12019.5|12024.9|12023.4|12019.1|12017.6|468
1677207000000|2023-02-24 02:50:00|12020.9|12019.4|12016.5|12015|12020.9|12019.4|12016.4|12014.9|347
1677207300000|2023-02-24 02:55:00|12016.6|12015.1|12018.5|12017|12019.3|12017.8|12013.7|12012.2|546
1677207600000|2023-02-24 03:00:00|12018.6|12017.1|12022.1|12020.6|12023.5|12022|12018.4|12016.9|473
1677207900000|2023-02-24 03:05:00|12022|12020.5|12025.6|12024.1|12026|12024.5|12021.9|12020.4|398
1677208200000|2023-02-24 03:10:00|12025.7|12024.2|12027.8|12026.3|12028.5|12027|12025.3|12023.8|431
1677208500000|2023-02-24 03:15:00|12027.7|12026.2|12028.4|12026.9|12029.4|12027.9|12027.5|12026|354
1677208800000|2023-02-24 03:20:00|12028.3|12026.8|12029.3|12027.8|12030.3|12028.8|12027.1|12025.6|278
1677209100000|2023-02-24 03:25:00|12029.2|12027.7|12027.9|12026.4|12029.6|12028.1|12027.4|12025.9|272
1677209400000|2023-02-24 03:30:00|12027.8|12026.3|12030.6|12029.1|12032.2|12030.7|12027.3|12025.8|370
1677209700000|2023-02-24 03:35:00|12030.7|12029.2|12028.5|12027|12031.8|12030.3|12027.8|12026.3|411
1677210000000|2023-02-24 03:40:00|12028.6|12027.1|12027.5|12026|12029.4|12027.9|12027|12025.5|215
1677210300000|2023-02-24 03:45:00|12027.4|12025.9|12026.4|12024.9|12028.4|12026.9|12024.9|12023.4|200
1677210600000|2023-02-24 03:50:00|12026.5|12025|12025.1|12023.6|12026.8|12025.3|12024.6|12023.1|249
1677210900000|2023-02-24 03:55:00|12025.2|12023.7|12023.4|12021.9|12025.4|12023.9|12023.2|12021.7|215
1677211200000|2023-02-24 04:00:00|12023.6|12022.1|12022|12020.5|12024.2|12022.7|12020.5|12019|305
1677211500000|2023-02-24 04:05:00|12021.9|12020.4|12023.3|12021.8|12024.6|12023.1|12021.9|12020.4|213
1677211800000|2023-02-24 04:10:00|12023.2|12021.7|12019.4|12017.9|12023.3|12021.8|12019.2|12017.7|314
1677212100000|2023-02-24 04:15:00|12019.3|12017.8|12018.3|12016.8|12020.7|12019.2|12017|12015.5|381
1677212400000|2023-02-24 04:20:00|12018.4|12016.9|12020.1|12018.6|12020.3|12018.8|12017.3|12015.8|330
1677212700000|2023-02-24 04:25:00|12020|12018.5|12020.9|12019.4|12022.2|12020.7|12019.8|12018.3|301
1677213000000|2023-02-24 04:30:00|12020.8|12019.3|12020.7|12019.2|12021.6|12020.1|12020.4|12018.9|171
1677213300000|2023-02-24 04:35:00|12020.9|12019.4|12020.1|12018.6|12022.1|12020.6|12020.1|12018.6|229
1677213600000|2023-02-24 04:40:00|12020.2|12018.7|12021.5|12020|12022.7|12021.2|12019.1|12017.6|286
1677213900000|2023-02-24 04:45:00|12021.6|12020.1|12021.9|12020.4|12022.9|12021.4|12021.3|12019.8|315
1677214200000|2023-02-24 04:50:00|12021.8|12020.3|12020.9|12019.4|12022.3|12020.8|12020.2|12018.7|237
1677214500000|2023-02-24 04:55:00|12021|12019.5|12022.3|12020.8|12022.3|12020.8|12020.3|12018.8|239
1677214800000|2023-02-24 05:00:00|12022.1|12020.6|12023.4|12021.9|12024.2|12022.7|12021.4|12019.9|377
1677215100000|2023-02-24 05:05:00|12023.5|12022|12024.2|12022.7|12024.4|12022.9|12021.9|12020.4|304
1677215400000|2023-02-24 05:10:00|12024.3|12022.8|12023.3|12021.8|12025.7|12024.2|12022.7|12021.2|343
1677215700000|2023-02-24 05:15:00|12023.2|12021.7|12024.4|12022.9|12024.9|12023.4|12023|12021.5|299
1677216000000|2023-02-24 05:20:00|12024.6|12023.1|12026.1|12024.6|12026.5|12025|12023.5|12022|318
1677216300000|2023-02-24 05:25:00|12026.2|12024.7|12023.3|12021.8|12026.3|12024.8|12023.3|12021.8|315
1677216600000|2023-02-24 05:30:00|12023.4|12021.9|12021.5|12020|12023.6|12022.1|12020.6|12019.1|358
1677216900000|2023-02-24 05:35:00|12022|12020.5|12024.4|12022.9|12025.4|12023.9|12021.9|12020.4|329
1677217200000|2023-02-24 05:40:00|12024.5|12023|12022.9|12021.4|12024.7|12023.2|12022.6|12021.1|207
1677217500000|2023-02-24 05:45:00|12022.8|12021.3|12023.1|12021.6|12023.6|12022.1|12022|12020.5|256
1677217800000|2023-02-24 05:50:00|12023|12021.5|12022.3|12020.8|12023|12021.5|12020.4|12018.9|328
1677218100000|2023-02-24 05:55:00|12022.4|12020.9|12024|12022.5|12024.7|12023.2|12022.4|12020.9|302
1677218400000|2023-02-24 06:00:00|12023.9|12022.4|12023.4|12021.9|12025.7|12024.2|12022.6|12021.1|353
1677218700000|2023-02-24 06:05:00|12023.6|12022.1|12026.2|12024.7|12026.7|12025.2|12023.4|12021.9|303
1677219000000|2023-02-24 06:10:00|12026.1|12024.6|12026.5|12025|12028.6|12027.1|12026.1|12024.6|329
1677219300000|2023-02-24 06:15:00|12026.4|12024.9|12020.2|12018.7|12026.5|12025|12019.8|12018.3|336
1677219600000|2023-02-24 06:20:00|12020.1|12018.6|12020.7|12019.2|12021.5|12020|12019.7|12018.2|316
1677219900000|2023-02-24 06:25:00|12020.6|12019.1|12022.3|12020.8|12022.4|12020.9|12019.4|12017.9|281
1677220200000|2023-02-24 06:30:00|12022.1|12020.6|12023.2|12021.7|12024.7|12023.2|12022.1|12020.6|307
1677220500000|2023-02-24 06:35:00|12023.3|12021.8|12019.5|12018|12023.3|12021.8|12017.5|12016|317
1677220800000|2023-02-24 06:40:00|12019.7|12018.2|12021.5|12020|12023|12021.5|12019.6|12018.1|306
1677221100000|2023-02-24 06:45:00|12021.3|12019.8|12020.5|12019|12021.9|12020.4|12019.5|12018|218
1677221400000|2023-02-24 06:50:00|12020.4|12018.9|12021.3|12019.8|12022.5|12021|12019.9|12018.4|285
1677221700000|2023-02-24 06:55:00|12021.4|12019.9|12018.6|12017.1|12021.4|12019.9|12016|12014.5|385
1677222000000|2023-02-24 07:00:00|12018.4|12016.9|12014.2|12012.7|12018.4|12016.9|12012.1|12010.6|459
1677222300000|2023-02-24 07:05:00|12014.3|12012.8|12013.3|12011.8|12015.7|12014.2|12011.8|12010.3|470
1677222600000|2023-02-24 07:10:00|12013.5|12012|12016.6|12015.1|12018.9|12017.4|12012.3|12010.8|529
1677222900000|2023-02-24 07:15:00|12016.5|12015|12022.4|12020.9|12023.2|12021.7|12016.1|12014.6|610
1677223200000|2023-02-24 07:20:00|12022.5|12021|12021.4|12019.9|12024.5|12023|12018.7|12017.2|472
1677223500000|2023-02-24 07:25:00|12021.5|12020|12019.4|12017.9|12022|12020.5|12017.3|12015.8|379
1677223800000|2023-02-24 07:30:00|12019.3|12017.8|12019.5|12018|12021.6|12020.1|12013.6|12012.1|479
1677224100000|2023-02-24 07:35:00|12019.7|12018.2|12016.7|12015.2|12021.5|12020|12014.7|12013.2|536
1677224400000|2023-02-24 07:40:00|12016.6|12015.1|12018.6|12017.1|12020.2|12018.7|12015|12013.5|550
1677224700000|2023-02-24 07:45:00|12018.5|12017|12019.8|12018.3|12020.9|12019.4|12014.5|12013|511
1677225000000|2023-02-24 07:50:00|12019.9|12018.4|12020.6|12019.1|12025.3|12023.8|12018.3|12016.8|491
1677225300000|2023-02-24 07:55:00|12020.5|12019|12027.6|12026.1|12028.6|12027.1|12020.5|12019|681
1677225600000|2023-02-24 08:00:00|12027.5|12026|12024.3|12022.8|12033.3|12031.8|12022.1|12020.6|1011
1677225900000|2023-02-24 08:05:00|12024.2|12022.7|12011.4|12009.9|12024.9|12023.4|12009.3|12007.8|911
1677226200000|2023-02-24 08:10:00|12011.5|12010|12011.2|12009.7|12012.9|12011.4|12001.4|11999.9|925
1677226500000|2023-02-24 08:15:00|12011.3|12009.8|12022.1|12020.6|12022.8|12021.3|12007.3|12005.8|830
1677226800000|2023-02-24 08:20:00|12022|12020.5|12021.3|12019.8|12022.1|12020.6|12015.1|12013.6|780
1677227100000|2023-02-24 08:25:00|12021.2|12019.7|12025.1|12023.6|12026.5|12025|12016.8|12015.3|751
1677227400000|2023-02-24 08:30:00|12024.5|12023|12028.1|12026.6|12030.3|12028.8|12020|12018.5|749
1677227700000|2023-02-24 08:35:00|12028.3|12026.8|12030|12028.5|12030.7|12029.2|12023.7|12022.2|665
1677228000000|2023-02-24 08:40:00|12030.1|12028.6|12036.3|12034.8|12042.8|12041.3|12030.1|12028.6|849
1677228300000|2023-02-24 08:45:00|12036.2|12034.7|12031.2|12029.7|12038.4|12036.9|12027.2|12025.7|809
1677228600000|2023-02-24 08:50:00|12031.3|12029.8|12026.9|12025.4|12032.2|12030.7|12024.1|12022.6|601
1677228900000|2023-02-24 08:55:00|12026.8|12025.3|12024.7|12023.2|12028.1|12026.6|12020.1|12018.6|485
1677229200000|2023-02-24 09:00:00|12024.8|12023.3|12024.8|12023.3|12027.6|12026.1|12018.5|12017|740
1677229500000|2023-02-24 09:05:00|12024.5|12023|12023.3|12021.8|12024.8|12023.3|12018|12016.5|579
1677229800000|2023-02-24 09:10:00|12023.4|12021.9|12026.5|12025|12031.6|12030.1|12022.9|12021.4|546
1677230100000|2023-02-24 09:15:00|12026.6|12025.1|12028.9|12027.4|12032.5|12031|12025.4|12023.9|492
1677230400000|2023-02-24 09:20:00|12028.8|12027.3|12023.2|12021.7|12028.8|12027.3|12020.6|12019.1|586
1677230700000|2023-02-24 09:25:00|12023.3|12021.8|12026.3|12024.8|12027.6|12026.1|12022.1|12020.6|547
1677231000000|2023-02-24 09:30:00|12026.2|12024.7|12024.1|12022.6|12027.6|12026.1|12023.1|12021.6|400
1677231300000|2023-02-24 09:35:00|12024.2|12022.7|12026|12024.5|12028.2|12026.7|12023.7|12022.2|399
1677231600000|2023-02-24 09:40:00|12026.1|12024.6|12025.1|12023.6|12028.3|12026.8|12024.1|12022.6|383
1677231900000|2023-02-24 09:45:00|12025.2|12023.7|12027.5|12026|12028.9|12027.4|12024|12022.5|504
1677232200000|2023-02-24 09:50:00|12027.4|12025.9|12024.9|12023.4|12028.8|12027.3|12024.4|12022.9|366
1677232500000|2023-02-24 09:55:00|12024.8|12023.3|12024.6|12023.1|12025.1|12023.6|12018.4|12016.9|497
1677232800000|2023-02-24 10:00:00|12024.5|12023|12025.4|12023.9|12031.4|12029.9|12023|12021.5|662
1677233100000|2023-02-24 10:05:00|12025.3|12023.8|12021.8|12020.3|12026.7|12025.2|12018.9|12017.4|513
1677233400000|2023-02-24 10:10:00|12022.1|12020.6|12023.2|12021.7|12025.2|12023.7|12020|12018.5|653
1677233700000|2023-02-24 10:15:00|12023.1|12021.6|12023.1|12021.6|12025.7|12024.2|12019.1|12017.6|558
1677234000000|2023-02-24 10:20:00|12023|12021.5|12023.2|12021.7|12023.9|12022.4|12021.7|12020.2|340
1677234300000|2023-02-24 10:25:00|12023.1|12021.6|12026.3|12024.8|12026.4|12024.9|12022.1|12020.6|368
1677234600000|2023-02-24 10:30:00|12026.1|12024.6|12023.1|12021.6|12026.9|12025.4|12021.3|12019.8|497
1677234900000|2023-02-24 10:35:00|12023|12021.5|12017.5|12016|12024.9|12023.4|12017.1|12015.6|509
1677235200000|2023-02-24 10:40:00|12017.3|12015.8|12015.5|12014|12018.1|12016.6|12014.3|12012.8|415
1677235500000|2023-02-24 10:45:00|12015.7|12014.2|12013.2|12011.7|12018.3|12016.8|12011.3|12009.8|561
1677235800000|2023-02-24 10:50:00|12014|12012.5|12013.1|12011.6|12017.3|12015.8|12012|12010.5|509
1677236100000|2023-02-24 10:55:00|12013|12011.5|12009.9|12008.4|12013.3|12011.8|12009|12007.5|369
1677236400000|2023-02-24 11:00:00|12009.8|12008.3|12008.7|12007.2|12010.4|12008.9|12005.4|12003.9|521
1677236700000|2023-02-24 11:05:00|12008.8|12007.3|12008|12006.5|12008.9|12007.4|12003|12001.5|487
1677237000000|2023-02-24 11:10:00|12007.9|12006.4|12000.9|11999.4|12008.1|12006.6|12000.9|11999.4|292
1677237300000|2023-02-24 11:15:00|12000.1|11998.6|11992.1|11990.6|12002.4|12000.9|11991.2|11989.7|641
1677237600000|2023-02-24 11:20:00|11992|11990.5|11991|11989.5|11995.2|11993.7|11989.2|11987.7|680
1677237900000|2023-02-24 11:25:00|11991.2|11989.7|11985|11983.5|11994.6|11993.1|11985|11983.5|593
1677238200000|2023-02-24 11:30:00|11985.4|11983.9|11989.7|11988.2|11990.8|11989.3|11981.9|11980.4|569
1677238500000|2023-02-24 11:35:00|11989.6|11988.1|11988.6|11987.1|11990.3|11988.8|11984.2|11982.7|607
1677238800000|2023-02-24 11:40:00|11988.4|11986.9|11986|11984.5|11988.4|11986.9|11982.1|11980.6|702
1677239100000|2023-02-24 11:45:00|11985.8|11984.3|11990.5|11989|11992.7|11991.2|11984.3|11982.8|609
1677239400000|2023-02-24 11:50:00|11990.6|11989.1|11988|11986.5|11990.8|11989.3|11985.5|11984|555
1677239700000|2023-02-24 11:55:00|11987.9|11986.4|11988.1|11986.6|11990.2|11988.7|11985.1|11983.6|454
1677240000000|2023-02-24 12:00:00|11987.7|11986.2|11984|11982.5|11987.7|11986.2|11982|11980.5|551
1677240300000|2023-02-24 12:05:00|11983.8|11982.3|11979.8|11978.3|11987.3|11985.8|11979.8|11978.3|533
1677240600000|2023-02-24 12:10:00|11979.3|11977.8|11982.4|11980.9|11982.5|11981|11976.4|11974.9|441
1677240900000|2023-02-24 12:15:00|11982.2|11980.7|11981.1|11979.6|11984.6|11983.1|11980.2|11978.7|422
1677241200000|2023-02-24 12:20:00|11981|11979.5|11979.4|11977.9|11983.3|11981.8|11975.5|11974|600
1677241500000|2023-02-24 12:25:00|11979.3|11977.8|11980.9|11979.4|11984.3|11982.8|11976.9|11975.4|478
1677241800000|2023-02-24 12:30:00|11980.7|11979.2|11977.3|11975.8|11980.7|11979.2|11976.1|11974.6|450
1677242100000|2023-02-24 12:35:00|11977.4|11975.9|11978.3|11976.8|11981.1|11979.6|11975.2|11973.7|549
1677242400000|2023-02-24 12:40:00|11978.4|11976.9|11981.5|11980|11984.6|11983.1|11975.4|11973.9|643
1677242700000|2023-02-24 12:45:00|11981.7|11980.2|11977.4|11975.9|11983|11981.5|11975.4|11973.9|447
1677243000000|2023-02-24 12:50:00|11977.3|11975.8|11978.2|11976.7|11980.3|11978.8|11976.4|11974.9|652
1677243300000|2023-02-24 12:55:00|11978.3|11976.8|11976.3|11974.8|11978.6|11977.1|11971.5|11970|680
1677243600000|2023-02-24 13:00:00|11976|11974.5|11971.6|11970.1|11976.4|11974.9|11968.3|11966.8|716
1677243900000|2023-02-24 13:05:00|11971.7|11970.2|11981.7|11980.2|11983|11981.5|11971|11969.5|631
1677244200000|2023-02-24 13:10:00|11981.8|11980.3|11978.6|11977.1|11988.5|11987|11976.4|11974.9|940
1677244500000|2023-02-24 13:15:00|11978.5|11977|11981|11979.5|11981|11979.5|11970.6|11969.1|896
1677244800000|2023-02-24 13:20:00|11981.1|11979.6|11982.2|11980.7|11986.6|11985.1|11979.8|11978.3|911
1677245100000|2023-02-24 13:25:00|11981.7|11980.2|11981.6|11980.1|11985.2|11983.7|11979.6|11978.1|693
1677245400000|2023-02-24 13:30:00|11985.6|11975.4|11964.5|11962.3|11991.8|11986.7|11947.8|11944.2|2397
1677245700000|2023-02-24 13:35:00|11964.3|11962.8|11953.2|11951.7|11968.7|11967.2|11951.4|11949.9|1588
1677246000000|2023-02-24 13:40:00|11953.1|11951.6|11953.6|11952.1|11956.6|11955.1|11947.3|11945.8|1316
1677246300000|2023-02-24 13:45:00|11953.9|11952.4|11960.5|11959|11964.7|11963.2|11952.5|11951|1086
1677246600000|2023-02-24 13:50:00|11960.6|11959.1|11972.6|11971.1|11972.8|11971.3|11960.5|11959|1078
1677246900000|2023-02-24 13:55:00|11972.7|11971.2|11965.5|11964|11977.1|11975.6|11962.2|11960.7|1030
1677247200000|2023-02-24 14:00:00|11965.4|11963.9|11945.4|11943.9|11965.5|11964|11944.1|11942.7|1184
1677247500000|2023-02-24 14:05:00|11945.3|11943.8|11944.5|11943|11948.3|11946.9|11943|11941.5|903
1677247800000|2023-02-24 14:10:00|11944.6|11943.1|11941.5|11940|11945.6|11944.1|11937.7|11936.2|963
1677248100000|2023-02-24 14:15:00|11941.4|11939.9|11936.9|11935.4|11944.5|11943|11936.3|11935.1|983
1677248400000|2023-02-24 14:20:00|11936.8|11935.3|11934.9|11934|11942.5|11941|11934.3|11933.4|1044
1677248700000|2023-02-24 14:25:00|11934.7|11933.8|11934.6|11933.1|11936.4|11934.9|11928.5|11927.5|912
1677249000000|2023-02-24 14:30:00|11934.3|11932.8|11952|11950.5|11953.7|11952.2|11929.5|11928|1319
1677249300000|2023-02-24 14:35:00|11952.4|11950.9|11960.6|11959.1|11961.3|11959.8|11941.9|11940.6|1346
1677249600000|2023-02-24 14:40:00|11961.6|11960.1|11937.9|11936.4|11962.3|11960.8|11937.2|11935.7|1333
1677249900000|2023-02-24 14:45:00|11937.1|11935.6|11940.3|11938.8|11944.8|11943.6|11933.5|11932.3|1070
1677250200000|2023-02-24 14:50:00|11940.7|11939.2|11950.4|11949.5|11951.8|11950.7|11940.1|11938.6|1071
1677250500000|2023-02-24 14:55:00|11950.3|11949.4|11953.3|11946.2|11955.6|11954.1|11946.2|11944.9|899
1677250800000|2023-02-24 15:00:00|11952.6|11947.3|11960.1|11958.6|11962.3|11960.9|11941.4|11939.9|1595
1677251100000|2023-02-24 15:05:00|11960.3|11958.8|11949.7|11948.2|11962.3|11960.8|11948.2|11946.7|1324
1677251400000|2023-02-24 15:10:00|11949.4|11947.9|11952.5|11951|11958.5|11957|11947.9|11946.4|1212
1677251700000|2023-02-24 15:15:00|11952.4|11950.9|11950.5|11949|11955.6|11954.1|11945.2|11944|1157
1677252000000|2023-02-24 15:20:00|11950.6|11949.1|11960.3|11958.8|11964.8|11963.3|11948.9|11947.4|1057
1677252300000|2023-02-24 15:25:00|11960.1|11958.6|11957.8|11956.3|11967.4|11965.9|11951.7|11950.2|1033
1677252600000|2023-02-24 15:30:00|11957.5|11956.6|11958.4|11956.9|11959|11957.5|11949.8|11948.3|1018
1677252900000|2023-02-24 15:35:00|11958.1|11956.6|11959.4|11957.9|11963.2|11961.7|11956.9|11955.4|979
1677253200000|2023-02-24 15:40:00|11959.3|11957.8|11960.5|11959.6|11964.8|11963.3|11957.8|11956.3|920
1677253500000|2023-02-24 15:45:00|11960.4|11959.5|11948.2|11946.7|11964.6|11963.1|11947.7|11946.2|1029
1677253800000|2023-02-24 15:50:00|11948.1|11946.6|11938.9|11937.4|11949.4|11947.9|11935.4|11933.9|924
1677254100000|2023-02-24 15:55:00|11939|11937.5|11942.1|11940.6|11946.3|11944.8|11938|11936.5|953
1677254400000|2023-02-24 16:00:00|11942.5|11941|11945.6|11944.1|11951.5|11950|11938.2|11936.7|1043
1677254700000|2023-02-24 16:05:00|11945.7|11944.2|11948.1|11946.6|11950.5|11949|11944|11942.5|736
1677255000000|2023-02-24 16:10:00|11947.9|11946.4|11942.1|11940.6|11948.9|11947.5|11941.4|11940|610
1677255300000|2023-02-24 16:15:00|11942|11940.5|11948.2|11946.7|11952|11950.5|11941.8|11940.4|662
1677255600000|2023-02-24 16:20:00|11948.1|11946.6|11948.5|11947|11949.6|11948.1|11944|11942.5|659
1677255900000|2023-02-24 16:25:00|11948.6|11947.1|11947.8|11946.3|11952.5|11951|11946.2|11944.7|692
1677256200000|2023-02-24 16:30:00|11947.7|11946.8|11950.8|11949.9|11953.7|11952.6|11944.4|11942.9|699
1677256500000|2023-02-24 16:35:00|11950.7|11949.8|11942.4|11940.9|11951.7|11950.2|11940.5|11939|772
1677256800000|2023-02-24 16:40:00|11942.3|11940.8|11941.5|11940|11943|11941.7|11938|11936.5|692
1677257100000|2023-02-24 16:45:00|11941.6|11940.1|11946.7|11945.2|11947.6|11946.2|11939.9|11938.7|614
1677257400000|2023-02-24 16:50:00|11946.5|11945|11948|11946.5|11950.6|11949.4|11945.4|11944.2|616
1677257700000|2023-02-24 16:55:00|11947.9|11946.4|11946.1|11944.6|11949.5|11948|11943.7|11942.3|547
1677258000000|2023-02-24 17:00:00|11946.2|11944.7|11951.8|11950.9|11953|11951.9|11946.1|11944.7|661
1677258300000|2023-02-24 17:05:00|11951.7|11950.8|11953.2|11951.7|11953.6|11952.1|11950.2|11948.7|583
1677258600000|2023-02-24 17:10:00|11953.3|11951.8|11953.4|11951.9|11953.8|11952.8|11951|11949.7|429
1677258900000|2023-02-24 17:15:00|11953.5|11952|11946.3|11944.8|11954.4|11952.9|11946|11944.5|422
1677259200000|2023-02-24 17:20:00|11946.2|11944.7|11954.8|11953.3|11955.3|11954.1|11946|11944.6|492
1677259500000|2023-02-24 17:25:00|11954.7|11953.2|11956.7|11955.2|11957.5|11956.2|11951.9|11950.4|561
1677259800000|2023-02-24 17:30:00|11956.5|11955|11957|11956.1|11961.4|11960.1|11956|11954.5|580
1677260100000|2023-02-24 17:35:00|11956.9|11956|11956.1|11954.6|11959.2|11958.2|11954|11952.9|484
1677260400000|2023-02-24 17:40:00|11955.8|11954.3|11954.5|11953|11956.8|11955.3|11951.1|11949.6|462
1677260700000|2023-02-24 17:45:00|11954.4|11952.9|11945.3|11943.8|11954.4|11952.9|11944.9|11943.7|384
1677261000000|2023-02-24 17:50:00|11945|11943.5|11944.7|11943.8|11945.4|11944.4|11940.9|11939.8|597
1677261300000|2023-02-24 17:55:00|11944.5|11943.6|11946.6|11945.1|11947|11945.8|11940.6|11939.3|521
1677261600000|2023-02-24 18:00:00|11946.4|11945.5|11949|11948.1|11953.4|11952.1|11944.9|11943.6|569
1677261900000|2023-02-24 18:05:00|11948.9|11948|11948.1|11946.6|11950.7|11949.5|11945.4|11944.3|571
1677262200000|2023-02-24 18:10:00|11948.2|11946.7|11945.4|11943.9|11949|11947.5|11944.6|11943.4|442
1677262500000|2023-02-24 18:15:00|11945.7|11944.2|11947.3|11945.8|11948.3|11947.1|11945.7|11944.2|376
1677262800000|2023-02-24 18:20:00|11947.2|11945.7|11951.3|11949.8|11954.4|11953.3|11946.3|11944.8|535
1677263100000|2023-02-24 18:25:00|11951.4|11949.9|11953.5|11952|11955.4|11953.9|11950.9|11949.4|459
1677263400000|2023-02-24 18:30:00|11953.2|11951.7|11952.2|11950.7|11953.3|11951.8|11948.9|11947.4|465
1677263700000|2023-02-24 18:35:00|11951.8|11950.9|11951.2|11949.7|11952.3|11951.1|11949.3|11947.8|454
1677264000000|2023-02-24 18:40:00|11951.3|11949.8|11948.6|11947.1|11952.7|11951.3|11947|11945.9|460
1677264300000|2023-02-24 18:45:00|11948.5|11947|11948.2|11946.7|11950.3|11948.8|11946.8|11945.5|452
1677264600000|2023-02-24 18:50:00|11948.1|11946.6|11949.3|11947.8|11949.9|11948.5|11947.6|11946.3|377
1677264900000|2023-02-24 18:55:00|11949.1|11947.6|11943.9|11943|11950.2|11948.7|11943.8|11942.9|362
1677265200000|2023-02-24 19:00:00|11944|11943.1|11946.7|11945.2|11946.8|11945.9|11941.8|11940.9|463
1677265500000|2023-02-24 19:05:00|11946.6|11945.7|11948.3|11946.8|11949|11947.5|11946|11944.6|385
1677265800000|2023-02-24 19:10:00|11948.2|11946.7|11946.2|11944.7|11948.3|11946.8|11944.7|11943.2|410
1677266100000|2023-02-24 19:15:00|11946.1|11944.6|11951.2|11949.7|11951.3|11949.8|11946.1|11944.6|372
1677266400000|2023-02-24 19:20:00|11951.3|11949.8|11948.6|11947.1|11951.3|11950|11945.5|11944|552
1677266700000|2023-02-24 19:25:00|11948.3|11946.8|11949.3|11947.8|11949.5|11948.4|11947.1|11945.7|406
1677267000000|2023-02-24 19:30:00|11949.4|11947.9|11949|11947.5|11951.2|11949.7|11947.9|11946.7|473
1677267300000|2023-02-24 19:35:00|11949.1|11947.6|11947.7|11946.2|11951.1|11949.7|11947.3|11945.8|344
1677267600000|2023-02-24 19:40:00|11947.6|11946.1|11945.7|11944.2|11947.8|11946.3|11944.3|11942.8|348
1677267900000|2023-02-24 19:45:00|11945.6|11944.1|11949.2|11947.7|11951.3|11949.9|11945.3|11943.8|309
1677268200000|2023-02-24 19:50:00|11949.4|11947.9|11949.3|11947.8|11951.9|11950.8|11948|11946.8|392
1677268500000|2023-02-24 19:55:00|11949.2|11947.7|11944.3|11943.4|11950.3|11949.1|11944.3|11942.9|532
1677268800000|2023-02-24 20:00:00|11944.2|11943.3|11952.4|11950.9|11952.6|11951.1|11944.2|11943.1|494
1677269100000|2023-02-24 20:05:00|11952.5|11951|11953.3|11951.8|11954.6|11953.1|11952.3|11950.8|282
1677269400000|2023-02-24 20:10:00|11953.4|11951.9|11953|11951.5|11955.4|11954.2|11952.4|11950.9|293
1677269700000|2023-02-24 20:15:00|11953.1|11951.6|11953.2|11951.7|11953.5|11952|11950.8|11949.3|313
1677270000000|2023-02-24 20:20:00|11953.3|11951.8|11953.4|11951.9|11955.1|11953.6|11952.7|11951.2|277
1677270300000|2023-02-24 20:25:00|11953.5|11952|11951.1|11949.6|11954.4|11953.2|11950.1|11948.6|265
1677270600000|2023-02-24 20:30:00|11950.9|11949.4|11948.4|11946.9|11951.3|11950|11948.3|11946.8|401
1677270900000|2023-02-24 20:35:00|11948.1|11946.6|11948|11946.5|11949.1|11947.6|11946.3|11944.8|309
1677271200000|2023-02-24 20:40:00|11947.9|11946.4|11949.2|11947.7|11949.5|11948|11946|11944.5|345
1677271500000|2023-02-24 20:45:00|11949.1|11947.6|11948.3|11946.8|11949.3|11947.9|11947.7|11946.3|178
1677271800000|2023-02-24 20:50:00|11948.6|11947.1|11947.2|11945.7|11948.6|11947.1|11946|11944.6|238
1677272100000|2023-02-24 20:55:00|11947.3|11945.8|11943.7|11942.2|11948.6|11947.1|11943|11942|386
1677272400000|2023-02-24 21:00:00|11943.6|11942.1|11943.6|11942.1|11944|11942.7|11941.3|11939.8|191
1677272700000|2023-02-24 21:05:00|11943.7|11942.2|11942.9|11941.4|11944.1|11942.6|11941.8|11940.3|144
1677273000000|2023-02-24 21:10:00|11943|11941.5|11944.1|11942.6|11944.4|11942.9|11942.7|11941.2|112
1677273300000|2023-02-24 21:15:00|11944|11942.5|11944|11942.5|11944.4|11942.9|11943.6|11942.1|105
1677273600000|2023-02-24 21:20:00|11944.1|11942.6|11944.4|11942.9|11945.1|11943.6|11943.4|11941.9|95
1677273900000|2023-02-24 21:25:00|11944.3|11942.8|11942.8|11941.3|11946|11944.5|11942.6|11941.1|135
1677274200000|2023-02-24 21:30:00|11942.6|11941.1|11941.4|11939.9|11942.7|11941.2|11941.4|11939.9|99
1677274500000|2023-02-24 21:35:00|11941|11939.5|11940.8|11939.3|11942.3|11940.8|11940.6|11939.1|132
1677274800000|2023-02-24 21:40:00|11940.9|11939.4|11941.5|11940|11942.5|11941|11940.9|11939.4|108
1677275100000|2023-02-24 21:45:00|11941.6|11940.1|11943.5|11942|11943.5|11942|11941.4|11939.9|173
1677275400000|2023-02-24 21:50:00|11943.4|11941.9|11940.2|11938.7|11944|11942.5|11939.7|11938.2|234
1677275700000|2023-02-24 21:55:00|11940.1|11938.6|11941.2|11939.7|11945|11941.5|11939.2|11934.9|408
1677445200000|2023-02-26 21:00:00|11968.3|11949.4|11970.7|11950.8|11973.4|11954.6|11968.3|11948.8|13
1677445500000|2023-02-26 21:05:00|11969.8|11949.8|11971.7|11950.7|11971.7|11952|11969.7|11949.8|7
1677445800000|2023-02-26 21:10:00|11972|11951|11970.7|11951.2|11972.1|11951.2|11970.7|11951|3
1677446100000|2023-02-26 21:15:00|11970.4|11949.4|11968.2|11947.2|11970.4|11949.4|11967|11946.4|5
1677446400000|2023-02-26 21:20:00|11969.5|11948.5|11968.5|11947.5|11969.5|11948.5|11968.5|11947.5|2
1677446700000|2023-02-26 21:25:00|11968.2|11947.2|11968.5|11947.5|11969.5|11948.5|11966.8|11945.8|4
1677447000000|2023-02-26 21:30:00|11969.5|11948.5|11971.9|11950.9|11974.4|11953.4|11968.5|11947.5|7
1677447300000|2023-02-26 21:35:00|11971.8|11950.8|11970.7|11949.7|11971.8|11950.8|11966.8|11945.8|21
1677447600000|2023-02-26 21:40:00|11971.5|11952.4|11968.7|11947.7|11971.6|11952.6|11968.7|11947.7|12
1677447900000|2023-02-26 21:45:00|11966.3|11945.3|11967.8|11946.8|11967.8|11946.8|11966.3|11945.3|5
1677448200000|2023-02-26 21:50:00|11967.7|11946.7|11964.7|11947.3|11967.7|11947.3|11964.7|11946.2|4
1677448500000|2023-02-26 21:55:00|11964.3|11945.9|11964.5|11943.5|11966.1|11945.9|11964.3|11943.5|6
1677448800000|2023-02-26 22:00:00|11965.8|11944.2|11962.5|11941.5|11965.9|11947.1|11961|11941.5|39
1677449100000|2023-02-26 22:05:00|11962.8|11941.8|11963.6|11942.6|11963.6|11945.7|11956.8|11935.8|35
1677449400000|2023-02-26 22:10:00|11963.1|11942.1|11962.4|11941.4|11968.5|11948.7|11959.4|11939.4|622
1677449700000|2023-02-26 22:15:00|11962.7|11941.7|11955.6|11937.3|11967.4|11946.4|11955.1|11934.5|288
1677450000000|2023-02-26 22:20:00|11956|11937.2|11951.2|11940.2|11956.5|11941.9|11950.8|11936.5|72
1677450300000|2023-02-26 22:25:00|11951.1|11940.1|11955|11944|11955.9|11944.9|11951|11940|36
1677450600000|2023-02-26 22:30:00|11954.9|11943.9|11959.6|11948.6|11959.7|11948.7|11954.3|11943.9|207
1677450900000|2023-02-26 22:35:00|11959.3|11948.3|11954.4|11943.4|11959.8|11948.8|11953.9|11943.3|435
1677451200000|2023-02-26 22:40:00|11954.6|11943.6|11952.7|11942.6|11954.6|11943.6|11952.7|11942.3|25
1677451500000|2023-02-26 22:45:00|11952.6|11942.9|11952.4|11942.8|11954.8|11943.8|11952|11942.2|34
1677451800000|2023-02-26 22:50:00|11952.7|11942.6|11952.2|11942.9|11953.2|11942.9|11951.9|11942.3|51
1677452100000|2023-02-26 22:55:00|11951.8|11942.7|11951.6|11940.8|11952.5|11943.1|11950.9|11940.1|60
1677452400000|2023-02-26 23:00:00|11951.7|11940.9|11951.3|11945.4|11954.3|11947.9|11950.4|11940.4|211
1677452700000|2023-02-26 23:05:00|11950.6|11945.9|11950.8|11946.1|11951.9|11947.2|11948.3|11944.5|132
1677453000000|2023-02-26 23:10:00|11950.9|11946.3|11952.9|11949.2|11953|11949.2|11949.5|11944.5|180
1677453300000|2023-02-26 23:15:00|11953.4|11949.1|11955|11951.4|11955.1|11951.5|11952.8|11949.1|670
1677453600000|2023-02-26 23:20:00|11955.1|11951.5|11955.5|11952.8|11956.2|11953|11953.5|11950.2|438
1677453900000|2023-02-26 23:25:00|11955.8|11952.6|11953.2|11950|11955.8|11952.7|11952|11948.7|452
1677454200000|2023-02-26 23:30:00|11953.3|11950.4|11953.2|11950.6|11953.9|11951|11952.5|11949.4|422
1677454500000|2023-02-26 23:35:00|11953.3|11950.5|11954.2|11951.6|11956.3|11953.5|11953.2|11950.5|374
1677454800000|2023-02-26 23:40:00|11954.1|11951.5|11952|11949.2|11954.2|11951.6|11951.8|11949|401
1677455100000|2023-02-26 23:45:00|11951.9|11949.1|11951.9|11948.5|11952.3|11949.6|11950.6|11948.1|435
1677455400000|2023-02-26 23:50:00|11951.8|11948.4|11952.3|11949.7|11953.7|11950.9|11951.7|11948.4|336
1677455700000|2023-02-26 23:55:00|11952.4|11949.6|11951.6|11948.5|11953.3|11950.2|11951.3|11948.5|364
1677456000000|2023-02-27 00:00:00|11951.5|11948.6|11947.7|11945|11952.7|11949.8|11944.2|11941.3|536
1677456300000|2023-02-27 00:05:00|11947.8|11944.9|11945.3|11943.8|11948.3|11946|11943.6|11941.7|426
1677456600000|2023-02-27 00:10:00|11945|11943.5|11950.5|11949|11951.1|11949.6|11944.5|11943|415
1677456900000|2023-02-27 00:15:00|11950.3|11948.8|11951.1|11949|11953.6|11951.8|11949.1|11947.2|436
1677457200000|2023-02-27 00:20:00|11951.2|11948.9|11951.6|11949.2|11952|11949.8|11949.7|11947.5|524
1677457500000|2023-02-27 00:25:00|11951.5|11949.3|11954.7|11953.2|11955.2|11953.4|11951.1|11948.9|282
1677457800000|2023-02-27 00:30:00|11954.6|11953.1|11955.7|11954.2|11956.9|11955.4|11954.6|11953.1|288
1677458100000|2023-02-27 00:35:00|11955.6|11954.1|11955.9|11954.4|11957.1|11955.6|11955.1|11953.4|325
1677458400000|2023-02-27 00:40:00|11956|11954.5|11955.2|11953.7|11956|11954.5|11953.8|11952.3|334
1677458700000|2023-02-27 00:45:00|11955.3|11953.8|11955.3|11953.8|11956.1|11954.5|11954.3|11952.8|286
1677459000000|2023-02-27 00:50:00|11955.4|11953.9|11956.3|11954.8|11957.5|11956|11952.9|11951.4|366
1677459300000|2023-02-27 00:55:00|11955.7|11954.2|11961.9|11960.4|11963.1|11961.6|11954.9|11953.1|355
1677459600000|2023-02-27 01:00:00|11961.8|11960.3|11961|11959.5|11963.7|11962.2|11959.7|11958.2|284
1677459900000|2023-02-27 01:05:00|11961.1|11959.6|11957.9|11956.4|11962.2|11960.7|11956.8|11955.3|226
1677460200000|2023-02-27 01:10:00|11958|11956.5|11960.8|11959.3|11961.6|11960.1|11958|11956.5|186
1677460500000|2023-02-27 01:15:00|11961.4|11959.2|11959.5|11958|11961.7|11959.9|11958.5|11956.8|302
1677460800000|2023-02-27 01:20:00|11959.4|11957.9|11957.7|11956.2|11961.3|11959.8|11956.5|11955|281
1677461100000|2023-02-27 01:25:00|11957.6|11956.1|11954.2|11952.7|11958.2|11956.7|11953.4|11951.9|353
1677461400000|2023-02-27 01:30:00|11954.3|11952.8|11956.5|11955|11956.5|11955|11953.4|11951.9|228
1677461700000|2023-02-27 01:35:00|11956.4|11954.9|11958.9|11957.4|11959|11957.5|11956.3|11954.8|278
1677462000000|2023-02-27 01:40:00|11958.7|11957.2|11959.5|11958|11959.9|11958.4|11955.4|11953.9|326
1677462300000|2023-02-27 01:45:00|11959.6|11958.1|11960.3|11958.8|11960.3|11958.8|11958.1|11956.6|358
1677462600000|2023-02-27 01:50:00|11960.4|11958.9|11963.4|11961.9|11963.7|11962.2|11958.7|11957.2|329
1677462900000|2023-02-27 01:55:00|11963.5|11962|11963.6|11962.1|11963.7|11962.2|11961.5|11959.8|337
1677463200000|2023-02-27 02:00:00|11963.1|11961.6|11964.6|11963.1|11965.1|11963.6|11961.8|11960.3|259
1677463500000|2023-02-27 02:05:00|11964.5|11963|11959.5|11958|11965|11963.5|11958.4|11956.9|246
1677463800000|2023-02-27 02:10:00|11959.4|11957.9|11958.4|11956.9|11960.7|11959.2|11957.5|11956|269
1677464100000|2023-02-27 02:15:00|11958.5|11957|11960.5|11959|11961|11959.5|11958.4|11956.9|284
1677464400000|2023-02-27 02:20:00|11960.4|11958.9|11958.5|11957|11961.5|11960|11958.1|11956.6|257
1677464700000|2023-02-27 02:25:00|11958.4|11956.9|11959.7|11958.2|11961.6|11960.1|11958.2|11956.7|253
1677465000000|2023-02-27 02:30:00|11959.4|11957.9|11961.6|11960.1|11961.7|11960.2|11959.2|11957.7|338
1677465300000|2023-02-27 02:35:00|11961.5|11960|11961.6|11960.1|11963.5|11962|11961.1|11959.6|168
1677465600000|2023-02-27 02:40:00|11961.5|11960|11957.8|11956.3|11961.9|11960.4|11956.5|11955|249
1677465900000|2023-02-27 02:45:00|11957.7|11956.2|11957.4|11955.9|11958.5|11957|11956.9|11955.4|205
1677466200000|2023-02-27 02:50:00|11957.7|11956.2|11957.5|11956|11959.6|11958.1|11957.1|11955.6|173
1677466500000|2023-02-27 02:55:00|11957.6|11956.1|11956.1|11954.6|11957.6|11956.1|11955.2|11953.7|245
1677466800000|2023-02-27 03:00:00|11956.2|11954.7|11954.8|11953.3|11957.6|11956.1|11954.1|11952.6|256
1677467100000|2023-02-27 03:05:00|11954.7|11953.2|11951.6|11950.1|11954.9|11953.4|11951.6|11950.1|262
1677467400000|2023-02-27 03:10:00|11951.7|11950.2|11952.8|11951.3|11954.1|11952.6|11951.7|11950.2|250
1677467700000|2023-02-27 03:15:00|11952.7|11951.2|11951.5|11950|11953.3|11951.8|11950.2|11948.7|357
1677468000000|2023-02-27 03:20:00|11951.6|11950.1|11950.8|11949.3|11951.9|11950.4|11949.4|11947.9|327
1677468300000|2023-02-27 03:25:00|11950.6|11949.1|11946.8|11945.3|11950.7|11949.2|11946.7|11945.2|316
1677468600000|2023-02-27 03:30:00|11946.9|11945.4|11944.7|11943.2|11947.9|11946.4|11942.7|11941.2|368
1677468900000|2023-02-27 03:35:00|11944.8|11943.3|11940.9|11939.4|11945.6|11944.1|11940.4|11938.9|280
1677469200000|2023-02-27 03:40:00|11940.8|11939.3|11943.9|11942.4|11944.8|11943.3|11938.8|11937.3|422
1677469500000|2023-02-27 03:45:00|11944|11942.5|11943|11941.5|11944.6|11943.1|11942.6|11941.1|313
1677469800000|2023-02-27 03:50:00|11942.9|11941.4|11944.6|11943.1|11945.3|11943.8|11942.7|11941.2|362
1677470100000|2023-02-27 03:55:00|11944.5|11943|11945.7|11944.2|11947.5|11946|11943.5|11942|338
1677470400000|2023-02-27 04:00:00|11945.8|11944.3|11944.6|11943.1|11948.4|11946.9|11944.5|11943|318
1677470700000|2023-02-27 04:05:00|11944.7|11943.2|11947.7|11946.2|11947.8|11946.3|11944.7|11943.2|313
1677471000000|2023-02-27 04:10:00|11947.8|11946.3|11945.7|11944.2|11951.2|11949.7|11945.7|11944.2|332
1677471300000|2023-02-27 04:15:00|11945.8|11944.3|11946.5|11945|11947.5|11946|11945.6|11944.1|202
1677471600000|2023-02-27 04:20:00|11946.3|11944.8|11946.6|11945.1|11947.4|11945.9|11944.8|11943.3|163
1677471900000|2023-02-27 04:25:00|11946.7|11945.2|11945.6|11944.1|11948.1|11946.3|11944.7|11943.2|182
1677472200000|2023-02-27 04:30:00|11945.7|11944.2|11946.7|11945.2|11947.9|11946.2|11945.7|11944.2|181
1677472500000|2023-02-27 04:35:00|11946.6|11945.1|11947.2|11945.7|11947.9|11946.4|11946.6|11945.1|221
1677472800000|2023-02-27 04:40:00|11947.3|11945.8|11945.8|11944.3|11947.9|11946.4|11945.8|11944.3|145
1677473100000|2023-02-27 04:45:00|11946.2|11944.7|11947|11945.5|11947.8|11946.3|11945.8|11944.3|226
1677473400000|2023-02-27 04:50:00|11946.9|11945.4|11949.1|11947.6|11949.3|11947.8|11946.6|11945.1|214
1677473700000|2023-02-27 04:55:00|11949.2|11947.7|11949.7|11948.2|11950.8|11949.3|11948.5|11947|171
1677474000000|2023-02-27 05:00:00|11949.6|11948.1|11949.5|11948|11950.9|11949.4|11948.5|11947|233
1677474300000|2023-02-27 05:05:00|11949.4|11947.9|11949.7|11948.2|11950.7|11949.2|11949.1|11947.6|206
1677474600000|2023-02-27 05:10:00|11949.6|11948.1|11948.5|11947|11949.7|11948.2|11948.2|11946.7|198
1677474900000|2023-02-27 05:15:00|11948.6|11947.1|11947.5|11946|11950.4|11948.9|11947.5|11946|262
1677475200000|2023-02-27 05:20:00|11947.4|11945.9|11940.5|11939|11947.5|11946|11940.1|11938.6|291
1677475500000|2023-02-27 05:25:00|11940.7|11939.2|11938.2|11936.7|11940.9|11939.4|11937.3|11935.8|244
1677475800000|2023-02-27 05:30:00|11938.3|11936.8|11936.4|11934.9|11940.4|11938.9|11935.6|11934.1|235
1677476100000|2023-02-27 05:35:00|11936.3|11934.8|11939.7|11938.2|11940|11938.5|11936.1|11934.6|223
1677476400000|2023-02-27 05:40:00|11939.8|11938.3|11939.6|11938.1|11940.5|11939|11938.2|11936.7|249
1677476700000|2023-02-27 05:45:00|11939.5|11938|11938.4|11936.9|11940.4|11938.9|11938.4|11936.9|190
1677477000000|2023-02-27 05:50:00|11938.3|11936.8|11940.1|11938.6|11940.6|11939.1|11937.5|11936|231
1677477300000|2023-02-27 05:55:00|11940|11938.5|11939|11937.5|11940.6|11939.1|11937|11935.5|272
1677477600000|2023-02-27 06:00:00|11939.1|11937.6|11939.8|11938.3|11940.7|11939.2|11938.8|11937.3|308
1677477900000|2023-02-27 06:05:00|11940.1|11938.6|11940.4|11938.9|11940.9|11939.4|11939.1|11937.6|221
1677478200000|2023-02-27 06:10:00|11940.5|11939|11944.6|11943.1|11949.3|11947.8|11940.4|11938.9|353
1677478500000|2023-02-27 06:15:00|11944.5|11943|11935.2|11933.7|11944.6|11943.1|11935.2|11933.7|357
1677478800000|2023-02-27 06:20:00|11935.3|11933.8|11937.8|11936.3|11939.8|11938.3|11933.9|11932.4|301
1677479100000|2023-02-27 06:25:00|11938|11936.5|11933.3|11931.8|11938.4|11936.9|11933.1|11931.6|303
1677479400000|2023-02-27 06:30:00|11933.1|11931.6|11931.3|11929.8|11934.7|11933.2|11930.4|11928.9|282
1677479700000|2023-02-27 06:35:00|11931.4|11929.9|11930.5|11929|11933.2|11931.7|11928.1|11926.6|292
1677480000000|2023-02-27 06:40:00|11930.4|11928.9|11926.3|11924.8|11930.5|11929|11923.4|11921.9|314
1677480300000|2023-02-27 06:45:00|11926.2|11924.7|11930.7|11929.2|11933.4|11931.9|11925.1|11923.6|249
1677480600000|2023-02-27 06:50:00|11930.6|11929.1|11929.4|11927.9|11932.5|11931|11929.2|11927.7|260
1677480900000|2023-02-27 06:55:00|11929.3|11927.8|11932.9|11930.2|11935.3|11933.8|11929.3|11927.8|276
1677481200000|2023-02-27 07:00:00|11933.1|11930.3|11937.7|11936.2|11938.6|11937.1|11929.4|11927.9|500
1677481500000|2023-02-27 07:05:00|11937.6|11936.1|11941.3|11939.8|11942.9|11941.4|11935.2|11933.7|573
1677481800000|2023-02-27 07:10:00|11941.2|11939.7|11940.9|11939.4|11941.8|11940.3|11938.4|11936.9|407
1677482100000|2023-02-27 07:15:00|11940.7|11939.2|11947.6|11946.1|11948.8|11947.3|11940.3|11938.8|457
1677482400000|2023-02-27 07:20:00|11947.3|11945.8|11950.7|11949.2|11956.2|11954.7|11946.7|11945.2|568
1677482700000|2023-02-27 07:25:00|11951|11949.5|11956.5|11955|11958.6|11957.1|11950.5|11949|675
1677483000000|2023-02-27 07:30:00|11956.7|11955.2|11952.3|11950.8|11957.7|11956.2|11951.2|11949.7|576
1677483300000|2023-02-27 07:35:00|11952.4|11950.9|11953.6|11952.1|11955|11953.5|11950.2|11948.7|526
1677483600000|2023-02-27 07:40:00|11954.1|11952.6|11951.5|11950|11954.5|11953|11947.1|11945.6|590
1677483900000|2023-02-27 07:45:00|11951.6|11950.1|11953.2|11951.7|11957.7|11956.2|11950.3|11948.8|584
1677484200000|2023-02-27 07:50:00|11953.4|11951.9|11955.3|11953.8|11958.4|11956.9|11953.1|11951.6|489
1677484500000|2023-02-27 07:55:00|11955.2|11953.7|11956|11954.5|11958|11956.5|11954.4|11952.9|400
1677484800000|2023-02-27 08:00:00|11956.1|11954.6|11967.2|11965.7|11973.6|11972.1|11956.1|11954.6|866
1677485100000|2023-02-27 08:05:00|11967.3|11965.8|11969.4|11967.9|11970.6|11969.1|11960.3|11958.8|823
1677485400000|2023-02-27 08:10:00|11969.5|11968|11969.9|11968.4|11973.5|11972|11962.1|11960.6|805
1677485700000|2023-02-27 08:15:00|11970|11968.5|11964.9|11963.4|11972.3|11970.8|11962|11960.5|668
1677486000000|2023-02-27 08:20:00|11964.3|11962.8|11962|11960.5|11966.4|11964.9|11960.2|11958.7|591
1677486300000|2023-02-27 08:25:00|11962.3|11960.8|11960.5|11959|11964.7|11963.2|11956|11954.5|560
1677486600000|2023-02-27 08:30:00|11960.4|11958.9|11959.8|11958.3|11963.8|11962.9|11958|11956.5|568
1677486900000|2023-02-27 08:35:00|11959.7|11958.2|11966.3|11964.8|11967.4|11965.9|11959.7|11958.2|615
1677487200000|2023-02-27 08:40:00|11966.4|11964.9|11967.3|11965.8|11969.9|11968.4|11964|11962.5|476
1677487500000|2023-02-27 08:45:00|11966.8|11965.3|11965.3|11963.8|11968.2|11966.7|11963.5|11962|390
1677487800000|2023-02-27 08:50:00|11965.2|11963.7|11964.2|11962.7|11968|11966.5|11962|11960.5|564
1677488100000|2023-02-27 08:55:00|11964.3|11962.8|11953.8|11952.3|11965.7|11964.2|11953.3|11951.8|613
1677488400000|2023-02-27 09:00:00|11953.7|11952.2|11948.2|11946.7|11959.2|11957.7|11947.9|11946.4|764
1677488700000|2023-02-27 09:05:00|11948.1|11946.6|11942.7|11941.2|11951.3|11949.8|11941.1|11939.6|614
1677489000000|2023-02-27 09:10:00|11942.3|11940.8|11953.6|11952.1|11955|11953.5|11942.1|11940.6|638
1677489300000|2023-02-27 09:15:00|11953.7|11952.2|11951.1|11949.6|11957.2|11955.7|11951|11949.5|529
1677489600000|2023-02-27 09:20:00|11951.2|11949.7|11959.1|11957.6|11959.5|11958|11948.4|11946.9|550
1677489900000|2023-02-27 09:25:00|11958.4|11956.9|11962.4|11960.9|11964.1|11962.6|11958.1|11956.6|506
1677490200000|2023-02-27 09:30:00|11962.5|11961|11965.4|11963.9|11966.7|11965.2|11962.5|11961|408
1677490500000|2023-02-27 09:35:00|11965.5|11964|11965.4|11963.9|11967.4|11965.9|11963.1|11961.6|390
1677490800000|2023-02-27 09:40:00|11965.5|11964|11974.3|11972.8|11977.4|11975.9|11965.1|11963.6|489
1677491100000|2023-02-27 09:45:00|11974.2|11972.7|11981.1|11979.6|11981.3|11979.8|11973.7|11972.2|455
1677491400000|2023-02-27 09:50:00|11981.2|11979.7|11977.2|11975.7|11985.6|11984.1|11977.1|11975.6|422
1677491700000|2023-02-27 09:55:00|11977.1|11975.6|11974.8|11973.3|11979.5|11978|11973.9|11972.4|525
1677492000000|2023-02-27 10:00:00|11974.5|11973|11967.4|11965.9|11975.1|11973.6|11967.2|11965.7|660
1677492300000|2023-02-27 10:05:00|11967.3|11965.8|11966.4|11964.9|11969.6|11968.1|11966|11964.5|402
1677492600000|2023-02-27 10:10:00|11966.3|11964.8|11967.3|11965.8|11970.5|11969|11965.3|11963.8|414
1677492900000|2023-02-27 10:15:00|11967.5|11966|11965.4|11963.9|11968.2|11966.7|11965.2|11963.7|443
1677493200000|2023-02-27 10:20:00|11965.6|11964.1|11967.4|11965.9|11970.5|11969|11965.3|11963.8|401
1677493500000|2023-02-27 10:25:00|11967.1|11965.6|11966.7|11965.2|11968.8|11967.3|11965.4|11963.9|427
1677493800000|2023-02-27 10:30:00|11966.8|11965.3|11975.4|11973.9|11976.1|11974.6|11965.2|11963.7|395
1677494100000|2023-02-27 10:35:00|11975.3|11973.8|11978.3|11976.8|11982.1|11980.6|11974.6|11973.1|481
1677494400000|2023-02-27 10:40:00|11978.5|11977|11979.5|11978|11980.6|11979.1|11976.5|11975|391
1677494700000|2023-02-27 10:45:00|11979.4|11977.9|11980.9|11979.4|11981.5|11980|11978.8|11977.3|321
1677495000000|2023-02-27 10:50:00|11980.7|11979.2|11981|11979.5|11981.7|11980.2|11978.1|11976.6|312
1677495300000|2023-02-27 10:55:00|11980.9|11979.4|11978.2|11976.7|11982.2|11980.7|11976|11974.5|405
1677495600000|2023-02-27 11:00:00|11978.3|11976.8|11983|11981.5|11984.2|11982.7|11978.1|11976.6|403
1677495900000|2023-02-27 11:05:00|11983.3|11981.8|11979.1|11977.6|11983.5|11982|11976.9|11975.4|324
1677496200000|2023-02-27 11:10:00|11979.2|11977.7|11974.7|11973.2|11979.2|11977.7|11974.2|11972.7|303
1677496500000|2023-02-27 11:15:00|11974.6|11973.1|11986.2|11984.7|11986.3|11984.8|11972.2|11970.7|384
1677496800000|2023-02-27 11:20:00|11986.1|11984.6|11986.1|11984.6|11990.2|11988.7|11984.7|11983.2|268
1677497100000|2023-02-27 11:25:00|11986.2|11984.7|11983|11981.5|11986.2|11984.7|11980.1|11978.6|385
1677497400000|2023-02-27 11:30:00|11982.9|11981.4|11980.5|11979|11987.5|11986|11980.3|11978.8|423
1677497700000|2023-02-27 11:35:00|11980.4|11978.9|11985.2|11983.7|11986.6|11985.1|11979.7|11978.2|366
1677498000000|2023-02-27 11:40:00|11985.1|11983.6|11978.9|11977.4|11985.5|11984|11978.6|11977.1|389
1677498300000|2023-02-27 11:45:00|11979|11977.5|11976.7|11975.2|11979.9|11978.4|11976.3|11974.8|309
1677498600000|2023-02-27 11:50:00|11976.8|11975.3|11978.9|11977.4|11979.7|11978.2|11975.9|11974.4|326
1677498900000|2023-02-27 11:55:00|11979|11977.5|11985.4|11983.9|11985.7|11984.2|11978.9|11977.4|313
1677499200000|2023-02-27 12:00:00|11985.5|11984|11982.1|11980.6|11987.5|11986|11980.5|11979|520
1677499500000|2023-02-27 12:05:00|11982|11980.5|11984.5|11983|11986.1|11984.6|11981.9|11980.4|350
1677499800000|2023-02-27 12:10:00|11984.6|11983.1|11988.2|11986.7|11989.3|11987.8|11983|11981.5|265
1677500100000|2023-02-27 12:15:00|11988.3|11986.8|11988.1|11986.6|11990.2|11988.7|11987.4|11985.9|325
1677500400000|2023-02-27 12:20:00|11988.2|11986.7|11979.9|11978.4|11988.4|11986.9|11979.8|11978.3|309
1677500700000|2023-02-27 12:25:00|11979.8|11978.3|11977.5|11976|11980.5|11979|11975.1|11973.6|298
1677501000000|2023-02-27 12:30:00|11977.4|11975.9|11983.1|11981.6|11983.3|11981.8|11976.4|11974.9|441
1677501300000|2023-02-27 12:35:00|11983|11981.5|11979.5|11978|11983.6|11982.1|11979|11977.5|335
1677501600000|2023-02-27 12:40:00|11979.4|11977.9|11986.7|11985.2|11986.8|11985.3|11978.2|11976.7|303
1677501900000|2023-02-27 12:45:00|11986.9|11985.4|11985.5|11984|11987.3|11985.8|11984|11982.5|274
1677502200000|2023-02-27 12:50:00|11985.6|11984.1|11977.5|11976|11985.9|11984.4|11976.7|11975.2|404
1677502500000|2023-02-27 12:55:00|11977.4|11975.9|11979.5|11978|11981.3|11979.8|11976.4|11974.9|472
1677502800000|2023-02-27 13:00:00|11979.3|11977.8|11980|11978.5|11986.4|11984.9|11978.9|11977.4|581
1677503100000|2023-02-27 13:05:00|11979.8|11978.3|11984.8|11983.3|11987.5|11986|11979.5|11978|461
1677503400000|2023-02-27 13:10:00|11984.9|11983.4|11983.8|11982.3|11985.6|11984.1|11980.5|11979|445
1677503700000|2023-02-27 13:15:00|11983.7|11982.2|11982.1|11980.6|11986.1|11984.6|11981.2|11979.7|449
1677504000000|2023-02-27 13:20:00|11982|11980.5|11985|11983.5|11987.7|11986.8|11981|11979.5|581
1677504300000|2023-02-27 13:25:00|11984.9|11983.4|11983.9|11980.7|11986.2|11984.7|11982.3|11980|310
1677504600000|2023-02-27 13:30:00|11983.8|11980.5|11997.4|11995.9|11999.5|11998|11979.5|11975|941
1677504900000|2023-02-27 13:35:00|11996.9|11995.4|12007.6|12006.1|12010.2|12008.7|11996.2|11994.7|926
1677505200000|2023-02-27 13:40:00|12007.7|12006.2|12010.6|12009.1|12015.2|12013.7|12003.9|12002.4|683
1677505500000|2023-02-27 13:45:00|12010.7|12009.2|12022.3|12020.8|12024.6|12023.1|12010.3|12008.8|698
1677505800000|2023-02-27 13:50:00|12022.4|12020.9|12020.5|12019|12024.8|12023.3|12016.9|12015.4|686
1677506100000|2023-02-27 13:55:00|12020.4|12018.9|12019.9|12018.4|12024.5|12023|12017.7|12016.2|502
1677506400000|2023-02-27 14:00:00|12020.1|12018.6|12021.9|12020.4|12025.5|12024|12018.9|12017.4|677
1677506700000|2023-02-27 14:05:00|12021.7|12020.2|12021.4|12019.9|12023.4|12021.9|12017.8|12016.3|593
1677507000000|2023-02-27 14:10:00|12021.3|12019.8|12017.2|12015.7|12022|12020.5|12014.4|12012.9|592
1677507300000|2023-02-27 14:15:00|12017.3|12015.8|12018.9|12017.4|12021.2|12019.7|12016.2|12014.7|636
1677507600000|2023-02-27 14:20:00|12019|12017.5|12018.2|12016.7|12023.5|12022|12015.5|12014|775
1677507900000|2023-02-27 14:25:00|12018.3|12016.8|12025|12023.5|12030.4|12028.9|12016|12014.5|757
1677508200000|2023-02-27 14:30:00|12025.1|12023.6|12022.2|12021.3|12028.5|12027|12021.1|12019.6|801
1677508500000|2023-02-27 14:35:00|12022.1|12021.2|12017.9|12016.4|12023.6|12022.1|12016.1|12014.6|864
1677508800000|2023-02-27 14:40:00|12018.1|12016.6|12022.2|12020.7|12026.1|12024.6|12017.9|12016.4|581
1677509100000|2023-02-27 14:45:00|12021.9|12020.4|12020.2|12018.7|12022.9|12021.4|12016.5|12015|659
1677509400000|2023-02-27 14:50:00|12020.3|12018.8|12020.3|12018.8|12021.5|12020|12016.7|12015.2|531
1677509700000|2023-02-27 14:55:00|12020.4|12018.9|12022.4|12020.9|12027.7|12026.2|12018.5|12017|571
1677510000000|2023-02-27 15:00:00|12022.1|12020.6|12024.1|12022.6|12026|12024.5|12017.8|12016.3|983
1677510300000|2023-02-27 15:05:00|12024.2|12022.7|12029|12028.1|12029.2|12028.3|12020.1|12018.6|684
1677510600000|2023-02-27 15:10:00|12029.1|12028.2|12036.5|12035|12036.7|12035.2|12027.6|12026.7|586
1677510900000|2023-02-27 15:15:00|12037.2|12035.7|12055.8|12054.3|12055.8|12054.3|12035.9|12034.4|778
1677511200000|2023-02-27 15:20:00|12055.7|12054.2|12049.5|12048|12055.7|12054.2|12046|12044.5|835
1677511500000|2023-02-27 15:25:00|12049.6|12048.1|12055.2|12053.7|12057.4|12055.9|12048.4|12046.9|664
1677511800000|2023-02-27 15:30:00|12055.4|12053.9|12044.6|12043.7|12055.4|12053.9|12042.2|12040.7|670
1677512100000|2023-02-27 15:35:00|12044.5|12043.6|12040|12038.5|12046|12045.1|12033.4|12031.9|866
1677512400000|2023-02-27 15:40:00|12039.7|12038.2|12033.1|12031.6|12039.9|12038.4|12028.1|12026.9|777
1677512700000|2023-02-27 15:45:00|12033|12031.5|12034.3|12032.8|12037.4|12035.9|12028.2|12027.3|733
1677513000000|2023-02-27 15:50:00|12034.4|12032.9|12021.3|12020.4|12035.3|12033.8|12020.7|12019.5|904
1677513300000|2023-02-27 15:55:00|12021.1|12020.2|12026.4|12025.5|12026.7|12025.8|12021|12020.1|627
1677513600000|2023-02-27 16:00:00|12026.3|12025.4|12029.5|12028|12032.6|12031.7|12026.3|12025.4|691
1677513900000|2023-02-27 16:05:00|12029.4|12027.9|12026.6|12025.7|12032.5|12031.4|12026.4|12024.9|516
1677514200000|2023-02-27 16:10:00|12026.5|12025.6|12021.7|12020.8|12027.5|12026.6|12020.9|12020|448
1677514500000|2023-02-27 16:15:00|12021.6|12020.7|12022.1|12021.2|12025.7|12024.2|12018.8|12017.9|487
1677514800000|2023-02-27 16:20:00|12022.3|12021.4|12026.3|12025.4|12029.4|12028.5|12020.6|12019.1|386
1677515100000|2023-02-27 16:25:00|12026.4|12025.5|12025.7|12024.8|12028.3|12027.4|12023.5|12022.6|503
1677515400000|2023-02-27 16:30:00|12025.6|12024.7|12017.5|12016.6|12025.6|12024.7|12016.6|12015.7|626
1677515700000|2023-02-27 16:35:00|12017.6|12016.7|12024.1|12023.2|12024.3|12023.4|12017.1|12016.2|468
1677516000000|2023-02-27 16:40:00|12024.6|12023.7|12025|12023.5|12025.5|12024.6|12022.8|12021.3|425
1677516300000|2023-02-27 16:45:00|12024.7|12023.2|12025|12024.1|12027.4|12026.5|12024.3|12022.8|279
1677516600000|2023-02-27 16:50:00|12024.9|12024|12030.4|12028.9|12032.5|12031|12024.8|12023.9|472
1677516900000|2023-02-27 16:55:00|12030.3|12028.8|12035.2|12034.3|12038|12037.1|12030.3|12028.8|321
1677517200000|2023-02-27 17:00:00|12035.3|12034.4|12034.8|12033.9|12039.6|12038.3|12034.3|12033.4|481
1677517500000|2023-02-27 17:05:00|12034.9|12034|12031.6|12030.1|12034.9|12034|12029.3|12028.1|398
1677517800000|2023-02-27 17:10:00|12031.7|12030.2|12034.5|12033|12035.8|12034.3|12026.9|12026|414
1677518100000|2023-02-27 17:15:00|12034.3|12032.8|12040.6|12039.7|12041.4|12040.5|12034.3|12032.8|358
1677518400000|2023-02-27 17:20:00|12041.1|12040.2|12038.5|12037|12044.7|12043.4|12037.5|12036|444
1677518700000|2023-02-27 17:25:00|12038.6|12037.1|12041.5|12040.6|12042|12041|12037.8|12036.5|356
1677519000000|2023-02-27 17:30:00|12041.6|12040.7|12043.6|12042.1|12046.6|12045.7|12041.5|12040.6|363
1677519300000|2023-02-27 17:35:00|12043.7|12042.2|12045.4|12044.5|12046.6|12045.7|12043|12042.1|358
1677519600000|2023-02-27 17:40:00|12045.5|12044.6|12045.6|12044.1|12046.1|12044.6|12044.3|12043|222
1677519900000|2023-02-27 17:45:00|12045.7|12044.2|12049.3|12048.4|12050.2|12049.3|12044.8|12043.3|276
1677520200000|2023-02-27 17:50:00|12049.4|12048.5|12055.2|12053.7|12056.4|12054.9|12047.8|12046.4|404
1677520500000|2023-02-27 17:55:00|12055.3|12053.8|12059.9|12059|12061.1|12060.1|12054.6|12053.3|393
1677520800000|2023-02-27 18:00:00|12060.2|12059.3|12056.3|12054.8|12062.6|12061.7|12055.5|12054|431
1677521100000|2023-02-27 18:05:00|12056.4|12054.9|12057.7|12056.8|12058.4|12057.5|12055.4|12054.5|391
1677521400000|2023-02-27 18:10:00|12057.8|12056.9|12053.5|12052|12058.4|12057.5|12053.5|12052|357
1677521700000|2023-02-27 18:15:00|12053.4|12051.9|12050.1|12049.2|12053.5|12052|12049.2|12047.7|279
1677522000000|2023-02-27 18:20:00|12050|12049.1|12052.3|12051.4|12053.3|12052.4|12049|12048.1|311
1677522300000|2023-02-27 18:25:00|12052.4|12051.5|12055.9|12055|12056.9|12056|12051.8|12050.9|328
1677522600000|2023-02-27 18:30:00|12056|12055.1|12053.8|12052.9|12058.2|12057.3|12053|12052.1|236
1677522900000|2023-02-27 18:35:00|12053.5|12052.6|12052.3|12051.4|12054.2|12053.3|12048.7|12047.4|349
1677523200000|2023-02-27 18:40:00|12052.4|12051.5|12052.4|12050.9|12054.6|12053.1|12050.1|12049|369
1677523500000|2023-02-27 18:45:00|12052.5|12051|12054.9|12053.4|12056.7|12055.2|12050.3|12048.8|425
1677523800000|2023-02-27 18:50:00|12055.1|12053.6|12056.1|12055.2|12057.8|12056.5|12052.9|12052|345
1677524100000|2023-02-27 18:55:00|12055.5|12054.6|12058.3|12057.4|12060.3|12058.8|12055|12054.1|307
1677524400000|2023-02-27 19:00:00|12058.4|12057.5|12064.3|12063.4|12065.2|12064.3|12058.1|12056.7|347
1677524700000|2023-02-27 19:05:00|12064.4|12063.5|12063.6|12062.1|12064.7|12063.8|12061.6|12060.7|363
1677525000000|2023-02-27 19:10:00|12063.7|12062.2|12065.6|12064.1|12066.6|12065.6|12063.7|12062.2|203
1677525300000|2023-02-27 19:15:00|12065.3|12064.4|12059.7|12058.2|12065.4|12064.5|12059.6|12058.1|321
1677525600000|2023-02-27 19:20:00|12059.6|12058.1|12057.5|12056|12060.4|12058.9|12057.3|12055.8|313
1677525900000|2023-02-27 19:25:00|12057.4|12055.9|12059.2|12058.3|12059.3|12058.4|12056.5|12055|237
1677526200000|2023-02-27 19:30:00|12059.3|12058.4|12062.4|12060.9|12062.5|12061|12059|12057.9|174
1677526500000|2023-02-27 19:35:00|12062.5|12061|12060.3|12058.8|12064.3|12062.8|12059.5|12058|267
1677526800000|2023-02-27 19:40:00|12059.9|12058.4|12058.4|12056.9|12061.4|12059.9|12056.2|12054.7|327
1677527100000|2023-02-27 19:45:00|12058.3|12056.8|12058.5|12057|12060.2|12059.3|12055.4|12054.1|330
1677527400000|2023-02-27 19:50:00|12058.6|12057.1|12059.3|12057.8|12061.2|12060.3|12058|12056.9|241
1677527700000|2023-02-27 19:55:00|12059.2|12057.7|12058.5|12057.6|12060.3|12059.4|12056.6|12055.1|279
1677528000000|2023-02-27 20:00:00|12058.6|12057.7|12056.5|12055|12060.9|12059.4|12056.5|12055|310
1677528300000|2023-02-27 20:05:00|12056.1|12054.6|12055.6|12054.1|12059.3|12057.8|12054.6|12053.1|364
1677528600000|2023-02-27 20:10:00|12055.5|12054|12057.4|12056.5|12058.1|12056.6|12053.6|12052.1|378
1677528900000|2023-02-27 20:15:00|12057.3|12056.4|12058.2|12057.3|12059.2|12057.7|12055.7|12054.2|303
1677529200000|2023-02-27 20:20:00|12058.1|12057.2|12058.9|12057.4|12059.5|12058|12056.3|12054.8|242
1677529500000|2023-02-27 20:25:00|12059|12057.5|12058.4|12056.9|12059|12057.5|12057|12055.5|261
1677529800000|2023-02-27 20:30:00|12058.3|12056.8|12055.6|12054.1|12058.3|12056.8|12054.4|12052.9|297
1677530100000|2023-02-27 20:35:00|12055.5|12054|12052.5|12051.6|12055.7|12054.2|12051.3|12050.4|238
1677530400000|2023-02-27 20:40:00|12052.6|12051.7|12053.9|12052.4|12056|12054.5|12052.2|12051.3|295
1677530700000|2023-02-27 20:45:00|12053.8|12052.3|12056.5|12055|12058.6|12057.1|12053.5|12052|250
1677531000000|2023-02-27 20:50:00|12056.3|12054.8|12057.4|12056.5|12058.3|12057.4|12056.3|12054.8|245
1677531300000|2023-02-27 20:55:00|12057.5|12056.6|12058.3|12057.4|12060.2|12059.3|12056.9|12056|223
1677531600000|2023-02-27 21:00:00|12058|12057.1|12058.2|12057.3|12059.3|12057.8|12056.3|12054.8|188
1677531900000|2023-02-27 21:05:00|12058.3|12057.4|12060.1|12058.6|12060.8|12059.4|12058.2|12057.3|103
1677532200000|2023-02-27 21:10:00|12060.2|12058.7|12060.8|12059.3|12061.4|12059.9|12059.9|12058.6|123
1677532500000|2023-02-27 21:15:00|12060.7|12059.2|12061.2|12060.3|12062.4|12060.9|12060.6|12059.1|70
1677532800000|2023-02-27 21:20:00|12061.1|12060.2|12062.4|12061.5|12062.8|12061.5|12060.5|12059.4|75
1677533100000|2023-02-27 21:25:00|12062.3|12061.4|12062.5|12061|12062.6|12061.4|12062.1|12060.6|57
1677533400000|2023-02-27 21:30:00|12062.6|12061.1|12061.4|12059.9|12062.7|12061.4|12061.3|12059.8|44
1677533700000|2023-02-27 21:35:00|12060.7|12059.2|12060.1|12059.2|12060.7|12059.3|12060|12058.7|31
1677534000000|2023-02-27 21:40:00|12060|12059.1|12062.7|12061.2|12063.1|12061.8|12060|12059.1|49
1677534300000|2023-02-27 21:45:00|12062.8|12061.3|12062.2|12061.3|12062.9|12061.4|12062|12060.9|35
1677534600000|2023-02-27 21:50:00|12062.6|12061.1|12063.1|12061.6|12063.8|12062.3|12061.6|12060.1|44
1677534900000|2023-02-27 21:55:00|12063.4|12061.2|12067.8|12060.3|12067.8|12062.9|12062.5|12059.5|312
1677535200000|2023-02-27 22:00:00|12068.3|12059.5|12063.8|12052.8|12069.6|12059.7|12063.4|12052.4|100
1677535500000|2023-02-27 22:05:00|12063.7|12052.7|12066|12055|12066.9|12055.9|12063.2|12052.2|28
1677535800000|2023-02-27 22:10:00|12066.1|12055.1|12064.4|12053.4|12066.1|12055.1|12060.2|12049.2|449
1677536100000|2023-02-27 22:15:00|12064|12053|12062.9|12051.9|12065.2|12054.2|12062.9|12051.9|568
1677536400000|2023-02-27 22:20:00|12063.7|12052.7|12066.8|12055.8|12067|12056|12058|12047|233
1677536700000|2023-02-27 22:25:00|12067|12056|12065.4|12054.4|12068.9|12057.9|12064.5|12053.5|40
1677537000000|2023-02-27 22:30:00|12065.5|12054.5|12063.4|12052.4|12066.5|12055.5|12062.7|12051.7|664
1677537300000|2023-02-27 22:35:00|12063.5|12052.5|12063.7|12052.7|12065|12054|12062.5|12051.5|886
1677537600000|2023-02-27 22:40:00|12063.4|12052.4|12062.5|12051.5|12064.8|12053.8|12062.4|12051.4|1102
1677537900000|2023-02-27 22:45:00|12063.4|12052.4|12063.4|12052.4|12064.5|12053.5|12063.3|12052.3|690
1677538200000|2023-02-27 22:50:00|12063.5|12052.5|12063.4|12052.4|12063.6|12052.6|12063.1|12052.1|29
1677538500000|2023-02-27 22:55:00|12063.5|12052.5|12063.6|12052.6|12067.8|12057.2|12061.1|12050.1|505
1677538800000|2023-02-27 23:00:00|12063.5|12052.5|12066.2|12063.4|12066.5|12063.5|12063.3|12052.3|123
1677539100000|2023-02-27 23:05:00|12066.7|12063.3|12065.5|12062.7|12069|12065.8|12065.4|12062.5|144
1677539400000|2023-02-27 23:10:00|12065.6|12062.6|12065.4|12062.7|12067.2|12064.3|12065.1|12062.6|82
1677539700000|2023-02-27 23:15:00|12065.3|12062.6|12066.5|12064.2|12066.7|12064.7|12065.2|12062.6|448
1677540000000|2023-02-27 23:20:00|12066.6|12064.3|12068.3|12066.8|12068.7|12066.9|12066|12064.2|309
1677540300000|2023-02-27 23:25:00|12068.1|12066.6|12067.4|12065.9|12068.5|12067|12066.6|12065.1|211
1677540600000|2023-02-27 23:30:00|12067.3|12065.8|12067.5|12066|12068.1|12066.6|12066.8|12065.3|151
1677540900000|2023-02-27 23:35:00|12067.6|12066.1|12068.4|12066.9|12068.6|12067.1|12067.5|12066|116
1677541200000|2023-02-27 23:40:00|12068.5|12067|12066.8|12065.3|12068.6|12067.1|12066.8|12065.3|136
1677541500000|2023-02-27 23:45:00|12066.9|12065.4|12064.8|12063.3|12066.9|12065.4|12064.7|12063.2|79
1677541800000|2023-02-27 23:50:00|12064.7|12063.2|12062.1|12060.6|12064.7|12063.2|12061.6|12060.1|129
1677542100000|2023-02-27 23:55:00|12062.2|12060.7|12063|12061.5|12063.9|12062.4|12061.5|12060|243
1677542400000|2023-02-28 00:00:00|12063.1|12061.6|12062.3|12060.8|12063.2|12061.7|12060.6|12059.1|230
1677542700000|2023-02-28 00:05:00|12061.9|12060.4|12064.3|12062.8|12064.6|12063.1|12061.6|12060.1|256
1677543000000|2023-02-28 00:10:00|12064.4|12062.9|12065|12063.5|12068.8|12067.3|12063.9|12062.4|306
1677543300000|2023-02-28 00:15:00|12065.2|12063.7|12066.6|12065.1|12067|12065.5|12064.9|12063.4|359
1677543600000|2023-02-28 00:20:00|12066.7|12065.2|12065.6|12064.1|12066.8|12065.3|12064.5|12063|233
1677543900000|2023-02-28 00:25:00|12065.7|12064.2|12064.6|12063.1|12066|12064.5|12064.1|12062.6|173
1677544200000|2023-02-28 00:30:00|12064.7|12063.2|12064.7|12063.2|12067.1|12065.6|12064|12062.5|313
1677544500000|2023-02-28 00:35:00|12064.8|12063.3|12064.1|12062.6|12065.3|12063.8|12064|12062.5|295
1677544800000|2023-02-28 00:40:00|12064|12062.5|12067.7|12066.2|12067.8|12066.3|12063.6|12062.1|273
1677545100000|2023-02-28 00:45:00|12067.6|12066.1|12066.7|12065.2|12069|12067.5|12066|12064.5|220
1677545400000|2023-02-28 00:50:00|12066.6|12065.1|12061.4|12059.9|12066.7|12065.2|12059.3|12057.6|372
1677545700000|2023-02-28 00:55:00|12061.3|12059.8|12063.5|12062|12063.9|12062.4|12060.2|12058.7|294
1677546000000|2023-02-28 01:00:00|12063.6|12062.1|12057.5|12056|12063.9|12062.4|12056.5|12055|361
1677546300000|2023-02-28 01:05:00|12057.6|12056.1|12062.8|12061.3|12062.9|12061.4|12057.5|12056|243
1677546600000|2023-02-28 01:10:00|12062.9|12061.4|12062.7|12061.2|12064.7|12063.2|12061.1|12059.6|240
1677546900000|2023-02-28 01:15:00|12062.6|12061.1|12062.7|12061.2|12064|12062.5|12060.6|12059.1|279
1677547200000|2023-02-28 01:20:00|12062.6|12061.1|12062.6|12061.1|12062.7|12061.2|12060.4|12058.9|343
1677547500000|2023-02-28 01:25:00|12062.8|12061.3|12062.6|12061.1|12063.8|12062.3|12060.7|12059.2|268
1677547800000|2023-02-28 01:30:00|12062.7|12061.2|12063.8|12062.3|12065.4|12063.9|12062.4|12060.9|356
1677548100000|2023-02-28 01:35:00|12063.9|12062.4|12061.7|12060.2|12064.1|12062.6|12061.7|12060.2|258
1677548400000|2023-02-28 01:40:00|12061.8|12060.3|12059.2|12057.7|12062.6|12061.1|12059.1|12057.6|412
1677548700000|2023-02-28 01:45:00|12059.3|12057.8|12056.1|12054.6|12059.6|12058.1|12055.6|12054.1|361
1677549000000|2023-02-28 01:50:00|12055.9|12054.4|12057.4|12055.9|12057.7|12056.2|12055.6|12054.1|376
1677549300000|2023-02-28 01:55:00|12057.5|12056|12054|12052.5|12057.7|12056.2|12053.3|12051.8|398
1677549600000|2023-02-28 02:00:00|12054.1|12052.6|12055.8|12054.3|12056.4|12054.9|12053.6|12052.1|405
1677549900000|2023-02-28 02:05:00|12056.3|12054.8|12056.5|12055|12057.6|12056.1|12054.4|12052.9|216
1677550200000|2023-02-28 02:10:00|12056.6|12055.1|12054.1|12052.6|12057.2|12055.7|12053.5|12052|318
1677550500000|2023-02-28 02:15:00|12054.2|12052.7|12056.8|12055.3|12057.3|12055.8|12053.6|12052.1|328
1677550800000|2023-02-28 02:20:00|12056.7|12055.2|12057.7|12056.2|12058.4|12056.9|12055.5|12054|322
1677551100000|2023-02-28 02:25:00|12057.8|12056.3|12061.5|12060|12061.8|12060.3|12057.3|12055.8|381
1677551400000|2023-02-28 02:30:00|12061.4|12059.9|12057.1|12055.6|12061.5|12060|12055.4|12053.9|345
1677551700000|2023-02-28 02:35:00|12057|12055.5|12055.4|12053.9|12057|12055.5|12054.3|12052.8|254
1677552000000|2023-02-28 02:40:00|12055.3|12053.8|12058.2|12056.7|12059.3|12057.8|12055.3|12053.8|226
1677552300000|2023-02-28 02:45:00|12058.1|12056.6|12060.4|12058.9|12063.7|12062.2|12057.3|12055.8|332
1677552600000|2023-02-28 02:50:00|12060.5|12059|12057.5|12056|12061.7|12060.2|12057.4|12055.9|256
1677552900000|2023-02-28 02:55:00|12057.4|12055.9|12055.4|12053.9|12057.4|12055.9|12054.9|12053.4|225
1677553200000|2023-02-28 03:00:00|12055.8|12054.3|12057.4|12055.9|12057.5|12056|12053.2|12051.7|293
1677553500000|2023-02-28 03:05:00|12057.3|12055.8|12054.7|12053.2|12057.5|12056|12054.2|12052.7|220
1677553800000|2023-02-28 03:10:00|12054.6|12053.1|12055.5|12054|12055.8|12054.3|12053.5|12052|292
1677554100000|2023-02-28 03:15:00|12055.4|12053.9|12053.5|12052|12055.5|12054|12053.4|12051.9|227
1677554400000|2023-02-28 03:20:00|12053.4|12051.9|12053.6|12052.1|12054.7|12053.2|12052.5|12051|196
1677554700000|2023-02-28 03:25:00|12053.7|12052.2|12056.5|12055|12056.6|12055.1|12052.5|12051|208
1677555000000|2023-02-28 03:30:00|12056.6|12055.1|12055.1|12053.6|12056.6|12055.1|12054.5|12053|193
1677555300000|2023-02-28 03:35:00|12055|12053.5|12056.9|12055.4|12057.6|12056.1|12054.8|12053.3|246
1677555600000|2023-02-28 03:40:00|12056.8|12055.3|12055.1|12053.6|12057.7|12056.2|12054.6|12053.1|178
1677555900000|2023-02-28 03:45:00|12055|12053.5|12056.1|12054.6|12056.4|12054.9|12054.6|12053.1|174
1677556200000|2023-02-28 03:50:00|12056|12054.5|12054.5|12053|12056.6|12055.3|12054.4|12052.9|159
1677556500000|2023-02-28 03:55:00|12054.4|12052.9|12052.4|12050.9|12054.5|12053|12049.9|12048.4|200
1677556800000|2023-02-28 04:00:00|12052.3|12050.8|12052.6|12051.1|12052.7|12051.2|12051.3|12049.8|199
1677557100000|2023-02-28 04:05:00|12052.5|12051|12051.5|12050|12052.6|12051.1|12051.2|12049.7|114
1677557400000|2023-02-28 04:10:00|12051.6|12050.1|12050.9|12049.4|12052.8|12051.3|12050.5|12049|194
1677557700000|2023-02-28 04:15:00|12051.1|12049.6|12050.3|12048.8|12052|12050.5|12049.6|12048.1|205
1677558000000|2023-02-28 04:20:00|12050.4|12048.9|12049.7|12048.2|12050.5|12049.1|12048.1|12046.9|191
1677558300000|2023-02-28 04:25:00|12049.6|12048.1|12045.7|12044.2|12049.6|12048.1|12045.6|12044.1|191
1677558600000|2023-02-28 04:30:00|12045.6|12044.1|12047.2|12045.7|12047.9|12046.4|12045.6|12044.1|168
1677558900000|2023-02-28 04:35:00|12047.1|12045.6|12046.6|12045.1|12047.9|12046.4|12046.5|12045|149
1677559200000|2023-02-28 04:40:00|12046.5|12045|12046.9|12045.4|12046.9|12045.4|12045.7|12044.2|169
1677559500000|2023-02-28 04:45:00|12046.8|12045.3|12048.4|12046.9|12048.7|12047.2|12045.9|12044.4|242
1677559800000|2023-02-28 04:50:00|12048.5|12047|12049.6|12048.1|12050.6|12049.1|12046.7|12045.2|261
1677560100000|2023-02-28 04:55:00|12049.7|12048.2|12048.4|12046.9|12050.1|12048.8|12047.7|12046.2|213
1677560400000|2023-02-28 05:00:00|12048.5|12047|12047|12045.5|12048.7|12047.2|12044.8|12043.3|187
1677560700000|2023-02-28 05:05:00|12046.6|12045.1|12043.6|12042.1|12046.9|12045.4|12043.5|12042|298
1677561000000|2023-02-28 05:10:00|12043.5|12042|12044.4|12042.9|12044.9|12043.4|12042.6|12041.1|295
1677561300000|2023-02-28 05:15:00|12044.5|12043|12045.7|12044.2|12045.9|12044.4|12041.6|12040.1|228
1677561600000|2023-02-28 05:20:00|12045.5|12044|12041.9|12040.4|12045.5|12044|12041.5|12040|295
1677561900000|2023-02-28 05:25:00|12042.1|12040.6|12041.5|12040|12043.7|12042.2|12041.2|12039.7|213
1677562200000|2023-02-28 05:30:00|12041.6|12040.1|12042.6|12041.1|12042.8|12041.3|12040.2|12038.7|292
1677562500000|2023-02-28 05:35:00|12042.3|12040.8|12043.6|12042.1|12044.1|12042.6|12039.5|12038|435
1677562800000|2023-02-28 05:40:00|12043.7|12042.2|12042.4|12040.9|12045.6|12044.1|12041.9|12040.4|279
1677563100000|2023-02-28 05:45:00|12042.5|12041|12041.4|12039.9|12042.5|12041|12039.2|12037.7|280
1677563400000|2023-02-28 05:50:00|12041.6|12040.1|12043.3|12041.8|12043.6|12042.1|12040.2|12038.7|266
1677563700000|2023-02-28 05:55:00|12043.4|12041.9|12041.1|12039.6|12043.6|12042.1|12041.1|12039.6|244
1677564000000|2023-02-28 06:00:00|12041.2|12039.7|12042.1|12040.6|12042.1|12040.6|12038.3|12036.8|294
1677564300000|2023-02-28 06:05:00|12042.3|12040.8|12042.4|12040.9|12044.5|12043|12041.4|12039.9|241
1677564600000|2023-02-28 06:10:00|12042.5|12041|12042.5|12041|12042.7|12041.3|12039.4|12037.9|270
1677564900000|2023-02-28 06:15:00|12043.3|12041.8|12044.6|12043.1|12044.7|12043.2|12042.8|12041.4|266
1677565200000|2023-02-28 06:20:00|12044.5|12043|12046|12044.5|12047.5|12046|12044.4|12042.9|283
1677565500000|2023-02-28 06:25:00|12045.9|12044.4|12043.3|12041.8|12046.5|12045|12043|12041.5|365
1677565800000|2023-02-28 06:30:00|12043.4|12041.9|12047.7|12046.2|12048.4|12046.9|12042|12040.5|313
1677566100000|2023-02-28 06:35:00|12047.6|12046.1|12047.4|12045.9|12049.2|12047.7|12046.5|12045|337
1677566400000|2023-02-28 06:40:00|12047.5|12046|12053.3|12051.8|12054.8|12053.3|12047.5|12046|321
1677566700000|2023-02-28 06:45:00|12053.2|12051.7|12049.6|12048.1|12053.2|12051.7|12047.5|12046|310
1677567000000|2023-02-28 06:50:00|12049.5|12048|12049.8|12048.3|12050.6|12049.1|12048.2|12046.7|314
1677567300000|2023-02-28 06:55:00|12049.9|12048.4|12047|12045.5|12050.8|12049.3|12046.2|12044.7|361
1677567600000|2023-02-28 07:00:00|12047.5|12046|12045.9|12044.4|12049.9|12048.4|12045.2|12043.7|404
1677567900000|2023-02-28 07:05:00|12046.2|12044.7|12041.1|12039.6|12046.3|12044.8|12039.3|12037.8|486
1677568200000|2023-02-28 07:10:00|12040.9|12039.4|12039.5|12038|12041.8|12040.3|12039.3|12037.8|474
1677568500000|2023-02-28 07:15:00|12039.6|12038.1|12041.3|12039.8|12041.8|12040.3|12037.6|12036.1|432
1677568800000|2023-02-28 07:20:00|12041.4|12039.9|12041.8|12040.3|12043.1|12041.6|12038.6|12037.1|425
1677569100000|2023-02-28 07:25:00|12041.7|12040.2|12038.5|12037|12041.8|12040.3|12032|12030.5|508
1677569400000|2023-02-28 07:30:00|12038.6|12037.1|12040.3|12038.8|12045.1|12043.7|12038.5|12037|413
1677569700000|2023-02-28 07:35:00|12040.2|12038.7|12041.6|12040.1|12044.2|12042.7|12036.4|12034.9|418
1677570000000|2023-02-28 07:40:00|12041.7|12040.2|12039.6|12038.1|12045.4|12043.9|12039.3|12037.8|466
1677570300000|2023-02-28 07:45:00|12039.5|12038|12039.6|12038.1|12040.9|12039.4|12033.7|12032.8|728
1677570600000|2023-02-28 07:50:00|12039.7|12038.2|12038.6|12037.1|12041.1|12039.6|12034.1|12033|509
1677570900000|2023-02-28 07:55:00|12038.7|12037.2|12037.4|12035.9|12039.3|12038.1|12034.8|12033.3|432
1677571200000|2023-02-28 08:00:00|12037.5|12036|12037.5|12036|12038.8|12037.3|12031.9|12030.4|843
1677571500000|2023-02-28 08:05:00|12037|12035.5|12039.3|12037.8|12039.6|12038.1|12028|12026.5|698
1677571800000|2023-02-28 08:10:00|12039|12037.5|12035.1|12033.6|12039.8|12038.3|12032.6|12031.1|710
1677572100000|2023-02-28 08:15:00|12035.3|12033.8|12030|12028.5|12035.3|12033.8|12028|12026.5|722
1677572400000|2023-02-28 08:20:00|12029.9|12028.4|12044.1|12043.2|12044.1|12043.2|12028.8|12027.3|709
1677572700000|2023-02-28 08:25:00|12044|12043.1|12044.6|12043.1|12048.9|12047.4|12041.4|12039.9|681
1677573000000|2023-02-28 08:30:00|12044.5|12043|12039|12037.5|12044.9|12043.4|12036.8|12035.3|670
1677573300000|2023-02-28 08:35:00|12039.5|12038|12047.9|12046.4|12048.3|12046.8|12038.5|12037|581
1677573600000|2023-02-28 08:40:00|12047.7|12046.8|12054.6|12053.1|12059.5|12058|12047.7|12046.6|723
1677573900000|2023-02-28 08:45:00|12054.7|12053.2|12064.7|12063.2|12067|12065.5|12054.4|12052.9|548
1677574200000|2023-02-28 08:50:00|12064.8|12063.3|12081.7|12080.2|12082.4|12080.9|12062.4|12060.9|737
1677574500000|2023-02-28 08:55:00|12081.6|12080.1|12084.1|12082.6|12086.7|12085.2|12080.5|12079|555
1677574800000|2023-02-28 09:00:00|12084.2|12082.7|12089.8|12088.3|12096.7|12095.2|12081.4|12079.9|859
1677575100000|2023-02-28 09:05:00|12089.9|12088.4|12092.3|12090.8|12096.9|12096|12089.4|12087.9|666
1677575400000|2023-02-28 09:10:00|12092.4|12090.9|12098.1|12097.2|12098.3|12097.2|12091.8|12090.3|599
1677575700000|2023-02-28 09:15:00|12098|12097.1|12088.8|12087.3|12098|12097.1|12088.7|12087.2|617
1677576000000|2023-02-28 09:20:00|12088.5|12087|12085.6|12084.1|12089.4|12088.5|12083.9|12082.4|542
1677576300000|2023-02-28 09:25:00|12085.4|12083.9|12086.6|12085.1|12092|12090.9|12084.4|12082.9|562
1677576600000|2023-02-28 09:30:00|12086.5|12085|12089.9|12089|12090.1|12089.2|12084.5|12083|395
1677576900000|2023-02-28 09:35:00|12090.1|12089.2|12084.6|12083.1|12090.2|12089.3|12081.2|12080.3|534
1677577200000|2023-02-28 09:40:00|12084.5|12083|12082.2|12080.7|12085.5|12084|12080.4|12078.9|376
1677577500000|2023-02-28 09:45:00|12082.4|12080.9|12088.2|12087.3|12088.4|12087.5|12080.5|12079|483
1677577800000|2023-02-28 09:50:00|12088.4|12087.5|12086.9|12085.4|12089.9|12089|12082.9|12081.4|524
1677578100000|2023-02-28 09:55:00|12087.1|12085.6|12075.4|12073.9|12087.2|12085.7|12071.3|12069.8|751
1677578400000|2023-02-28 10:00:00|12075.5|12074|12089.5|12088|12090.5|12089|12073.9|12072.4|593
1677578700000|2023-02-28 10:05:00|12089.4|12087.9|12092.4|12090.9|12092.6|12091.4|12086.3|12084.8|473
1677579000000|2023-02-28 10:10:00|12092.6|12091.1|12089.6|12088.1|12093.5|12092.4|12088.3|12086.8|409
1677579300000|2023-02-28 10:15:00|12089.7|12088.2|12085.6|12084.1|12091|12089.5|12083.5|12082|335
1677579600000|2023-02-28 10:20:00|12085.5|12084|12080.5|12079|12086|12084.5|12079.4|12077.9|395
1677579900000|2023-02-28 10:25:00|12080.4|12078.9|12081.5|12080|12084.8|12083.7|12079.6|12078.1|433
1677580200000|2023-02-28 10:30:00|12081.6|12080.1|12087.9|12086.4|12087.9|12086.4|12078.5|12077|412
1677580500000|2023-02-28 10:35:00|12087.8|12086.3|12088.6|12087.1|12091.8|12090.3|12087.5|12086|472
1677580800000|2023-02-28 10:40:00|12088.5|12087|12091.2|12089.7|12091.9|12090.4|12088.5|12087|414
1677581100000|2023-02-28 10:45:00|12091.3|12089.8|12095.6|12094.1|12097.7|12096.2|12090.6|12089.1|468
1677581400000|2023-02-28 10:50:00|12095.5|12094|12099.6|12098.1|12100.2|12098.7|12094.7|12093.2|408
1677581700000|2023-02-28 10:55:00|12099.7|12098.2|12105.4|12104.5|12106.7|12105.6|12098.8|12097.3|473
1677582000000|2023-02-28 11:00:00|12105.5|12104.6|12104|12103.1|12109.5|12108.5|12101.8|12100.9|636
1677582300000|2023-02-28 11:05:00|12103.9|12103|12098.6|12097.1|12104.8|12103.4|12097.1|12096.2|533
1677582600000|2023-02-28 11:10:00|12098.8|12097.3|12100.3|12099.4|12100.9|12099.9|12097.3|12096.4|423
1677582900000|2023-02-28 11:15:00|12100.2|12099.3|12099.7|12098.2|12101.2|12099.7|12096.3|12095.4|389
1677583200000|2023-02-28 11:20:00|12099.6|12098.1|12096.9|12095.4|12100.9|12099.4|12093.5|12092|314
1677583500000|2023-02-28 11:25:00|12096.7|12095.2|12091.8|12090.3|12096.7|12095.2|12091.8|12090.3|333
1677583800000|2023-02-28 11:30:00|12091.7|12090.2|12093.6|12092.1|12097.5|12096|12090.7|12089.2|445
1677584100000|2023-02-28 11:35:00|12093.5|12092|12094.8|12093.3|12095.6|12094.1|12092.6|12091.1|428
1677584400000|2023-02-28 11:40:00|12095|12093.5|12101|12099.5|12107.7|12106.2|12094|12092.5|512
1677584700000|2023-02-28 11:45:00|12100.9|12099.4|12102.7|12101.2|12105.8|12104.9|12099.7|12098.2|389
1677585000000|2023-02-28 11:50:00|12103|12101.5|12101.1|12099.6|12103.8|12102.3|12097.7|12096.2|318
1677585300000|2023-02-28 11:55:00|12101|12099.5|12096.5|12095|12102.9|12101.4|12096|12094.5|433
1677585600000|2023-02-28 12:00:00|12095.9|12094.4|12092.7|12091.2|12095.9|12094.4|12087.5|12086.5|537
1677585900000|2023-02-28 12:05:00|12092.6|12091.1|12090.9|12090|12094.4|12092.9|12090|12088.9|367
1677586200000|2023-02-28 12:10:00|12090.6|12089.7|12091.5|12090|12093.9|12093|12087.1|12086.2|595
1677586500000|2023-02-28 12:15:00|12090.8|12089.3|12097.3|12095.8|12097.5|12096|12090.5|12089|331
1677586800000|2023-02-28 12:20:00|12097.2|12095.7|12097.6|12096.1|12100.7|12099.8|12095.6|12094.1|449
1677587100000|2023-02-28 12:25:00|12097.5|12096|12094.4|12093.5|12100.1|12099.2|12094.3|12093.4|346
1677587400000|2023-02-28 12:30:00|12094.3|12093.4|12096.3|12095.4|12096.4|12095.5|12093.8|12092.9|350
1677587700000|2023-02-28 12:35:00|12096.4|12095.5|12097.2|12096.3|12098.7|12097.8|12095.8|12094.9|326
1677588000000|2023-02-28 12:40:00|12097.1|12096.2|12096.9|12095.4|12101.8|12100.8|12095.5|12094.3|405
1677588300000|2023-02-28 12:45:00|12097|12095.5|12094.9|12093.4|12098.8|12097.3|12094.2|12092.7|309
1677588600000|2023-02-28 12:50:00|12095.3|12093.8|12096.9|12096|12099.7|12098.3|12095.2|12093.7|405
1677588900000|2023-02-28 12:55:00|12097|12096.1|12103.6|12102.1|12103.9|12102.4|12096.9|12095.7|516
1677589200000|2023-02-28 13:00:00|12103.4|12101.9|12111.7|12110.8|12114.4|12113|12101.8|12100.5|672
1677589500000|2023-02-28 13:05:00|12111.6|12110.7|12111|12110.1|12114.9|12113.9|12110.2|12108.7|521
1677589800000|2023-02-28 13:10:00|12110.9|12110|12108.8|12107.3|12114.4|12113.3|12108.4|12107.2|490
1677590100000|2023-02-28 13:15:00|12109|12107.5|12110.6|12109.7|12112|12111.1|12107.7|12106.8|593
1677590400000|2023-02-28 13:20:00|12110.9|12110|12116.3|12115.4|12116.4|12115.5|12108.6|12107.6|602
1677590700000|2023-02-28 13:25:00|12116.2|12115.3|12115.5|12114|12117.1|12116.2|12114.1|12113|445
1677591000000|2023-02-28 13:30:00|12115.6|12114.1|12113.5|12112.6|12119.2|12117.7|12112.5|12111.6|632
1677591300000|2023-02-28 13:35:00|12113.6|12112.7|12115.5|12114|12118.5|12117|12112.5|12111.6|602
1677591600000|2023-02-28 13:40:00|12115.6|12114.1|12116.1|12115.2|12118.3|12117.3|12115|12113.5|419
1677591900000|2023-02-28 13:45:00|12116.2|12115.3|12120.1|12118.6|12120.2|12119.3|12112.5|12111|565
1677592200000|2023-02-28 13:50:00|12120.2|12118.7|12122.6|12121.1|12128.9|12128|12120.1|12118.6|492
1677592500000|2023-02-28 13:55:00|12122.2|12121.3|12123|12121.5|12125.9|12124.4|12120|12118.5|485
1677592800000|2023-02-28 14:00:00|12123.2|12121.7|12130.4|12129.5|12133.5|12132|12122.7|12121.2|527
1677593100000|2023-02-28 14:05:00|12130.5|12129.6|12129.7|12128.8|12131.4|12130.4|12128|12127.1|505
1677593400000|2023-02-28 14:10:00|12130.2|12129.3|12116.1|12115.2|12130.9|12129.5|12115.4|12114.1|635
1677593700000|2023-02-28 14:15:00|12116.2|12115.3|12115.7|12114.2|12118.1|12117.2|12111.3|12110.4|596
1677594000000|2023-02-28 14:20:00|12115.8|12114.3|12119.5|12118.6|12125.5|12124.6|12114.1|12112.8|479
1677594300000|2023-02-28 14:25:00|12119.4|12118.5|12114.3|12113.4|12122.7|12121.8|12113|12112.1|576
1677594600000|2023-02-28 14:30:00|12114.1|12113.2|12106.5|12105.6|12117.1|12116.2|12101.9|12101|921
1677594900000|2023-02-28 14:35:00|12106.7|12105.8|12111|12110.1|12115.1|12114.2|12106.2|12105.2|685
1677595200000|2023-02-28 14:40:00|12110.9|12110|12122|12120.5|12122.5|12120.6|12110|12109.1|579
1677595500000|2023-02-28 14:45:00|12122.1|12120.6|12133.7|12132.8|12137.9|12137|12122|12120.5|968
1677595800000|2023-02-28 14:50:00|12133.6|12132.7|12136.9|12136|12138.9|12138|12130.8|12129.9|708
1677596100000|2023-02-28 14:55:00|12137|12136.1|12136.2|12133.3|12139.3|12138.4|12130.6|12129.1|641
1677596400000|2023-02-28 15:00:00|12136.3|12132|12140.7|12139.2|12144|12142.5|12134.5|12132|1087
1677596700000|2023-02-28 15:05:00|12140.8|12139.3|12137.7|12136.2|12143.4|12142.5|12136.6|12135.1|1002
1677597000000|2023-02-28 15:10:00|12137.8|12136.3|12139.2|12138.3|12139.4|12138.5|12130.1|12129.2|952
1677597300000|2023-02-28 15:15:00|12139.1|12138.2|12137.9|12137|12140.4|12139.3|12133.9|12132.5|770
1677597600000|2023-02-28 15:20:00|12137.8|12136.9|12137.7|12136.2|12139.9|12138.4|12134.2|12132.7|696
1677597900000|2023-02-28 15:25:00|12137.8|12136.3|12128.2|12126.7|12139.1|12138.2|12125.8|12124.3|725
1677598200000|2023-02-28 15:30:00|12128.3|12126.8|12137.7|12136.2|12138.2|12136.7|12125.5|12124.5|768
1677598500000|2023-02-28 15:35:00|12137.8|12136.3|12118.8|12117.3|12138.3|12137.2|12118.5|12117|794
1677598800000|2023-02-28 15:40:00|12118.9|12117.4|12134.4|12132.9|12134.4|12132.9|12118.5|12117|918
1677599100000|2023-02-28 15:45:00|12134|12132.5|12117.8|12116.3|12134.7|12133.2|12116.5|12115|1004
1677599400000|2023-02-28 15:50:00|12117.7|12116.2|12120|12119.1|12121.2|12120.3|12107.3|12106.2|998
1677599700000|2023-02-28 15:55:00|12120.1|12119.2|12107.9|12107|12120.3|12119.4|12105.3|12103.8|1341
1677600000000|2023-02-28 16:00:00|12108|12107.1|12115.1|12113.6|12116.2|12115.3|12105.1|12104.2|1070
1677600300000|2023-02-28 16:05:00|12115.2|12113.7|12119.7|12118.2|12121.1|12120|12112.1|12110.6|772
1677600600000|2023-02-28 16:10:00|12119.8|12118.3|12115.9|12115|12123.2|12122.3|12114.4|12113.5|699
1677600900000|2023-02-28 16:15:00|12115.8|12114.9|12115.1|12114.2|12121.5|12120.6|12114|12113.1|541
1677601200000|2023-02-28 16:20:00|12114.9|12114|12122|12120.5|12122.5|12121|12112.1|12111.2|556
1677601500000|2023-02-28 16:25:00|12122.3|12120.8|12116.1|12115.2|12125.2|12124.3|12116|12115.1|640
1677601800000|2023-02-28 16:30:00|12115.4|12114.5|12117.7|12116.2|12120.8|12119.3|12115.1|12113.9|644
1677602100000|2023-02-28 16:35:00|12117.6|12116.1|12109.8|12108.3|12119.7|12118.2|12108.9|12107.8|541
1677602400000|2023-02-28 16:40:00|12109.7|12108.2|12101.2|12100.3|12109.7|12108.2|12101.1|12100.2|362
1677602700000|2023-02-28 16:45:00|12101.3|12100.4|12101.2|12100.3|12103.6|12102.5|12100.1|12099.2|351
1677603000000|2023-02-28 16:50:00|12101.1|12100.2|12103.7|12102.2|12107.2|12105.7|12099.5|12098|407
1677603300000|2023-02-28 16:55:00|12103.8|12102.3|12092.6|12091.1|12103.8|12102.3|12091.5|12090.1|371
1677603600000|2023-02-28 17:00:00|12092.7|12091.2|12091.3|12089.8|12097.1|12096.2|12090.9|12089.4|419
1677603900000|2023-02-28 17:05:00|12091|12089.5|12091.6|12090.1|12091.6|12090.1|12087.6|12086.1|387
1677604200000|2023-02-28 17:10:00|12091.7|12090.2|12089.3|12088.4|12096.9|12096|12089|12088.1|443
1677604500000|2023-02-28 17:15:00|12089.1|12088.2|12090|12089.1|12091.9|12091|12088.1|12087.2|335
1677604800000|2023-02-28 17:20:00|12090.2|12089.3|12088.1|12087.2|12092.9|12092|12086.9|12086|396
1677605100000|2023-02-28 17:25:00|12088.2|12087.3|12083.6|12082.1|12089|12088.1|12082.6|12081.4|320
1677605400000|2023-02-28 17:30:00|12083.7|12082.2|12084.4|12083.5|12085.1|12083.6|12080.8|12079.9|385
1677605700000|2023-02-28 17:35:00|12084.3|12083.4|12085.7|12084.8|12086.3|12085.4|12081.9|12081|325
1677606000000|2023-02-28 17:40:00|12085.9|12085|12091.3|12090.4|12091.4|12090.5|12084.1|12083.2|370
1677606300000|2023-02-28 17:45:00|12091.2|12090.3|12087.6|12086.1|12094.9|12093.9|12087.3|12086|373
1677606600000|2023-02-28 17:50:00|12087.5|12086|12101.5|12100|12102.6|12101.1|12086|12085.1|525
1677606900000|2023-02-28 17:55:00|12101.6|12100.1|12100.3|12099.4|12104.5|12103.6|12099.3|12098.4|347
1677607200000|2023-02-28 18:00:00|12100.2|12099.3|12089.6|12088.1|12102.8|12101.7|12089.1|12088.1|496
1677607500000|2023-02-28 18:05:00|12089.5|12088|12085.4|12083.9|12089.5|12088|12082|12081.1|368
1677607800000|2023-02-28 18:10:00|12085.5|12084|12081|12079.5|12086|12084.8|12080.7|12079.3|218
1677608100000|2023-02-28 18:15:00|12081.3|12079.8|12075.5|12074.6|12081.3|12079.8|12074.2|12073.3|267
1677608400000|2023-02-28 18:20:00|12075.6|12074.7|12079|12078.1|12079.4|12078.5|12074.9|12074|356
1677608700000|2023-02-28 18:25:00|12079.1|12078.2|12078.3|12077.4|12079.7|12078.8|12076.8|12075.6|271
1677609000000|2023-02-28 18:30:00|12078.1|12077.2|12075.1|12074.2|12079.7|12078.8|12073.9|12073|314
1677609300000|2023-02-28 18:35:00|12075.2|12074.3|12070.1|12069.2|12075.7|12074.4|12067.9|12066.4|429
1677609600000|2023-02-28 18:40:00|12070.2|12069.3|12068.2|12067.3|12071.1|12070.2|12065.7|12064.8|353
1677609900000|2023-02-28 18:45:00|12068.1|12067.2|12070.8|12069.9|12074.5|12073|12068|12066.9|312
1677610200000|2023-02-28 18:50:00|12070.9|12070|12069.5|12068.6|12074.2|12073.3|12069.2|12068.3|337
1677610500000|2023-02-28 18:55:00|12069.3|12068.4|12065.1|12064.2|12070.2|12069.3|12065|12064.1|227
1677610800000|2023-02-28 19:00:00|12065.3|12064.4|12067.8|12066.9|12069.2|12068.3|12063.3|12062.4|301
1677611100000|2023-02-28 19:05:00|12067.9|12067|12062.4|12060.9|12067.9|12067|12060.3|12059.4|449
1677611400000|2023-02-28 19:10:00|12062.5|12061|12062.2|12061.3|12062.9|12062|12059.3|12058.4|291
1677611700000|2023-02-28 19:15:00|12062.3|12061.4|12056.2|12055.3|12062.4|12061.5|12056|12055.1|246
1677612000000|2023-02-28 19:20:00|12056.1|12055.2|12057|12055.5|12060.6|12059.1|12054.2|12053.3|322
1677612300000|2023-02-28 19:25:00|12057.1|12055.6|12057.4|12056.5|12059.2|12058.3|12053.4|12052.5|376
1677612600000|2023-02-28 19:30:00|12057.3|12056.4|12059.7|12058.2|12059.8|12058.6|12056.1|12054.8|268
1677612900000|2023-02-28 19:35:00|12059.8|12058.3|12060.5|12059|12061.7|12060.2|12058.3|12056.8|204
1677613200000|2023-02-28 19:40:00|12060.4|12058.9|12058.2|12057.3|12060.4|12058.9|12055.8|12054.3|305
1677613500000|2023-02-28 19:45:00|12058.3|12057.4|12057.3|12056.4|12061.9|12061|12056.6|12055.7|337
1677613800000|2023-02-28 19:50:00|12057.5|12056.6|12057.8|12056.9|12060.3|12059.4|12056.6|12055.7|310
1677614100000|2023-02-28 19:55:00|12057.7|12056.8|12054.5|12053.6|12057.8|12056.8|12053.5|12052.6|344
1677614400000|2023-02-28 20:00:00|12054.6|12053.7|12055.3|12054.4|12056.8|12055.3|12053.6|12052.1|285
1677614700000|2023-02-28 20:05:00|12054.8|12053.9|12054.6|12053.1|12056.4|12054.9|12053.1|12051.8|238
1677615000000|2023-02-28 20:10:00|12054.7|12053.2|12053.5|12052.6|12056.1|12055.2|12053.2|12052.3|156
1677615300000|2023-02-28 20:15:00|12053.4|12052.5|12052.5|12051|12054.6|12053.6|12052.1|12050.6|147
1677615600000|2023-02-28 20:20:00|12052.6|12051.1|12051.1|12050.2|12052.6|12051.5|12051|12050.1|153
1677615900000|2023-02-28 20:25:00|12050.9|12050|12049.4|12047.9|12051.3|12050.4|12046|12045.1|204
1677616200000|2023-02-28 20:30:00|12049.3|12047.8|12043.5|12042|12049.6|12048.1|12040.7|12039.2|346
1677616500000|2023-02-28 20:35:00|12043.4|12041.9|12043.3|12042.4|12044.5|12043|12041.5|12040|238
1677616800000|2023-02-28 20:40:00|12043.2|12042.3|12042.1|12041.2|12043.5|12042.6|12041|12040.1|185
1677617100000|2023-02-28 20:45:00|12042|12041.1|12038.9|12038|12043.6|12042.6|12038.6|12037.7|207
1677617400000|2023-02-28 20:50:00|12038.4|12037.5|12035.1|12034.2|12039.3|12038.4|12035.1|12034.2|319
1677617700000|2023-02-28 20:55:00|12035|12034.1|12028.2|12026.7|12035.2|12034.3|12027.7|12026.2|416
1677618000000|2023-02-28 21:00:00|12028|12026.5|12030.2|12028.7|12030.2|12028.8|12025.5|12024.1|315
1677618300000|2023-02-28 21:05:00|12030.1|12028.6|12029.9|12028.4|12030.7|12029.6|12028.6|12027.1|107
1677618600000|2023-02-28 21:10:00|12029.7|12028.2|12031.8|12030.3|12032.4|12030.9|12029.2|12027.7|95
1677618900000|2023-02-28 21:15:00|12032.1|12030.6|12033.7|12032.8|12034|12032.8|12032|12030.5|124
1677619200000|2023-02-28 21:20:00|12033.8|12032.9|12032.2|12031.3|12034.1|12033.2|12032.2|12031.3|80
1677619500000|2023-02-28 21:25:00|12032|12030.5|12030.2|12028.7|12032|12030.5|12030.2|12028.7|92
1677619800000|2023-02-28 21:30:00|12030.1|12028.6|12031.2|12030.3|12031.6|12030.4|12029.3|12027.8|60
1677620100000|2023-02-28 21:35:00|12031.3|12030.4|12030.3|12029.4|12031.6|12030.4|12030.2|12029|23
1677620400000|2023-02-28 21:40:00|12030.4|12029.5|12033.3|12031.8|12033.9|12032.4|12030.4|12029.5|117
1677620700000|2023-02-28 21:45:00|12033.4|12031.9|12027.7|12026.2|12033.4|12031.9|12027.7|12025.8|171
1677621000000|2023-02-28 21:50:00|12027.9|12026.4|12023|12020.8|12028.1|12026.4|12022.2|12020.4|425
1677621300000|2023-02-28 21:55:00|12023.1|12020.6|12026.6|12015.6|12028.8|12022.6|12019.4|12014.9|548
1677621600000|2023-02-28 22:00:00|12026.5|12015.5|12020.4|12012.3|12030.6|12019.6|12020.4|12010.5|153
1677621900000|2023-02-28 22:05:00|12019.4|12012.5|12015.5|12008.7|12021.6|12012.5|12015.4|12008.7|179
1677622200000|2023-02-28 22:10:00|12015.3|12009|12028.1|12017.1|12047.9|12036.9|12015.3|12009|832
1677622500000|2023-02-28 22:15:00|12028.2|12017.2|12048.4|12037.4|12054.5|12043.5|12028.1|12017.1|845
1677622800000|2023-02-28 22:20:00|12047.5|12036.5|12043.9|12032.9|12050.3|12039.3|12036.8|12025.8|769
1677623100000|2023-02-28 22:25:00|12044|12033|12031.5|12020.5|12044.2|12033.2|12030.1|12019.1|112
1677623400000|2023-02-28 22:30:00|12032.2|12021.2|12035|12024|12036.1|12025.1|12030.7|12019.7|1175
1677623700000|2023-02-28 22:35:00|12035.1|12024.1|12035.1|12024.1|12040.5|12029.5|12034.3|12023.3|936
1677624000000|2023-02-28 22:40:00|12035|12024|12034.6|12023.6|12040.2|12029.2|12034.2|12023.2|1410
1677624300000|2023-02-28 22:45:00|12034.7|12023.7|12035.2|12024.2|12040.3|12029.3|12034.6|12023.6|1325
1677624600000|2023-02-28 22:50:00|12035.1|12024.1|12036.8|12025.8|12038.7|12027.7|12035.1|12024.1|1314
1677624900000|2023-02-28 22:55:00|12036.7|12025.7|12039.6|12028.6|12041.7|12030.7|12035.1|12024.1|1534
1677625200000|2023-02-28 23:00:00|12040.1|12029.1|12036.7|12031.3|12044.2|12033.2|12035.2|12025.2|1506
1677625500000|2023-02-28 23:05:00|12036.8|12031.2|12036.6|12029.2|12038.4|12034|12035.5|12028.4|1760
1677625800000|2023-02-28 23:10:00|12036.3|12028.7|12036.4|12031.1|12038.2|12032.9|12034.5|12028.1|1466
1677626100000|2023-02-28 23:15:00|12036.7|12030.7|12035.6|12031.4|12037.7|12033.4|12035.2|12030.7|2322
1677626400000|2023-02-28 23:20:00|12035.5|12031.3|12036.9|12034.4|12037.2|12035.4|12033.4|12031.1|1195
1677626700000|2023-02-28 23:25:00|12037|12034.5|12035.8|12033.7|12037|12034.6|12035.1|12033.3|505
1677627000000|2023-02-28 23:30:00|12035.5|12034|12033.8|12032.3|12035.9|12034.1|12033.5|12032|417
1677627300000|2023-02-28 23:35:00|12033.7|12032.2|12037.3|12035.8|12037.5|12035.9|12033.7|12032|393
1677627600000|2023-02-28 23:40:00|12037.6|12036.1|12035.6|12033.2|12037.7|12036.2|12035.5|12033.2|292
1677627900000|2023-02-28 23:45:00|12035.7|12033.3|12033.8|12031.7|12036.2|12034.3|12033|12031.2|782
1677628200000|2023-02-28 23:50:00|12033.5|12032|12033.4|12031.9|12034.9|12033.2|12033.1|12031.4|519
1677628500000|2023-02-28 23:55:00|12033.5|12032|12033.8|12032.3|12034.8|12032.6|12032.8|12030.8|295
1677628800000|2023-03-01 00:00:00|12033.9|12032.4|12029.9|12028.4|12033.9|12032.4|12028.5|12027|354
1677629100000|2023-03-01 00:05:00|12030|12028.5|12028.8|12027.3|12030|12028.5|12025.7|12024.2|303
1677629400000|2023-03-01 00:10:00|12028.7|12027.2|12025.7|12024.2|12028.7|12027.2|12024.6|12023.1|315
1677629700000|2023-03-01 00:15:00|12025.9|12024.4|12021.9|12020.4|12026.9|12025.4|12020.9|12019.4|315
1677630000000|2023-03-01 00:20:00|12021.8|12020.3|12022.3|12020.8|12023.6|12022.1|12021|12019.5|265
1677630300000|2023-03-01 00:25:00|12022.4|12020.9|12021|12019.5|12023.6|12022.1|12021|12019.5|190
1677630600000|2023-03-01 00:30:00|12021.1|12019.6|12023.1|12021.6|12025.9|12024.4|12018.8|12016.9|507
1677630900000|2023-03-01 00:35:00|12022.9|12021.4|12023.3|12021.8|12025|12023.5|12022.6|12021.1|259
1677631200000|2023-03-01 00:40:00|12023.1|12021.6|12017.2|12015.7|12024.6|12023.1|12016.8|12015.3|302
1677631500000|2023-03-01 00:45:00|12017.3|12015.8|12021|12019.5|12021.1|12019.6|12017.3|12015.8|259
1677631800000|2023-03-01 00:50:00|12021.5|12020|12017.8|12016.3|12022.1|12020.6|12016.7|12015.2|334
1677632100000|2023-03-01 00:55:00|12017.5|12016|12016.8|12015.3|12017.8|12016.3|12014.9|12013.4|277
1677632400000|2023-03-01 01:00:00|12017.3|12015.8|12019.9|12018.4|12021.5|12020|12016.4|12014.9|410
1677632700000|2023-03-01 01:05:00|12019.8|12018.3|12021.5|12020|12022.9|12021.4|12018.9|12017.4|371
1677633000000|2023-03-01 01:10:00|12021.4|12019.9|12022|12020.5|12022.4|12020.9|12018.6|12017.1|397
1677633300000|2023-03-01 01:15:00|12022.2|12020.7|12022|12020.5|12022.9|12021.4|12020.7|12019.2|405
1677633600000|2023-03-01 01:20:00|12022.4|12020.9|12026.8|12025.3|12027.8|12026.3|12022.1|12020.6|340
1677633900000|2023-03-01 01:25:00|12026.7|12025.2|12025.4|12023.9|12027.9|12026.4|12024.5|12023|321
1677634200000|2023-03-01 01:30:00|12025.5|12024|12032.3|12030.8|12034.8|12033.3|12025.5|12024|622
1677634500000|2023-03-01 01:35:00|12032.4|12030.9|12030.1|12028.6|12032.5|12031|12027.7|12026.2|403
1677634800000|2023-03-01 01:40:00|12030.2|12028.7|12028.9|12027.4|12032.3|12030.8|12027.9|12026.4|362
1677635100000|2023-03-01 01:45:00|12029|12027.5|12030.9|12029.4|12032.2|12030.7|12028.9|12027.4|398
1677635400000|2023-03-01 01:50:00|12030.7|12029.2|12037.9|12036.4|12038.4|12036.9|12030.5|12029|498
1677635700000|2023-03-01 01:55:00|12038|12036.5|12034.9|12033.4|12038.3|12036.8|12034.8|12033.3|308
1677636000000|2023-03-01 02:00:00|12034.8|12033.3|12033.7|12032.2|12035|12033.5|12032|12030.5|316
1677636300000|2023-03-01 02:05:00|12033.8|12032.3|12034|12032.5|12034.8|12033.5|12033.4|12032|266
1677636600000|2023-03-01 02:10:00|12034.1|12032.6|12032.1|12030.6|12034.6|12033.1|12031.6|12030.1|302
1677636900000|2023-03-01 02:15:00|12032.2|12030.7|12029.5|12028|12032.3|12030.8|12028.8|12027.3|220
1677637200000|2023-03-01 02:20:00|12029.6|12028.1|12025.6|12024.1|12029.8|12028.3|12025.5|12024|235
1677637500000|2023-03-01 02:25:00|12025.5|12024|12023.8|12022.3|12026.5|12025|12022.2|12020.7|228
1677637800000|2023-03-01 02:30:00|12023.7|12022.2|12021.1|12019.6|12024.4|12022.9|12017.4|12015.9|329
1677638100000|2023-03-01 02:35:00|12021.3|12019.8|12023.8|12022.3|12024.5|12023|12020.9|12019.4|341
1677638400000|2023-03-01 02:40:00|12023.7|12022.2|12026.9|12025.4|12027.5|12026|12022.8|12021.3|296
1677638700000|2023-03-01 02:45:00|12027|12025.5|12024.8|12023.3|12027.4|12025.9|12024.6|12023.1|199
1677639000000|2023-03-01 02:50:00|12025.2|12023.7|12025.2|12023.7|12025.8|12024.3|12022.4|12020.9|259
1677639300000|2023-03-01 02:55:00|12025.3|12023.8|12026.6|12025.1|12026.9|12025.4|12025.2|12023.7|251
1677639600000|2023-03-01 03:00:00|12026.7|12025.2|12027.4|12025.9|12027.7|12026.2|12024.6|12023.1|294
1677639900000|2023-03-01 03:05:00|12027.3|12025.8|12031.1|12029.6|12031.8|12030.3|12026.6|12025.1|328
1677640200000|2023-03-01 03:10:00|12031|12029.5|12029.7|12028.2|12031.8|12030.3|12029.7|12028.2|288
1677640500000|2023-03-01 03:15:00|12029.6|12028.1|12031.9|12030.4|12033.3|12031.8|12029.5|12028|325
1677640800000|2023-03-01 03:20:00|12031.8|12030.3|12037.1|12035.6|12037.4|12035.9|12031.5|12030|501
1677641100000|2023-03-01 03:25:00|12037|12035.5|12041.8|12040.3|12042.1|12040.6|12036.7|12035.2|326
1677641400000|2023-03-01 03:30:00|12041.9|12040.4|12040.7|12039.2|12042.7|12041.3|12039.7|12038.4|338
1677641700000|2023-03-01 03:35:00|12040.6|12039.1|12041|12039.5|12042.2|12040.7|12038.4|12037.1|341
1677642000000|2023-03-01 03:40:00|12040.9|12039.4|12040.5|12039|12041.1|12039.8|12039.6|12038.1|257
1677642300000|2023-03-01 03:45:00|12040.6|12039.1|12041|12039.5|12041.9|12040.4|12039.8|12038.3|194
1677642600000|2023-03-01 03:50:00|12041.1|12039.6|12041.5|12040|12041.5|12040|12039|12037.5|236
1677642900000|2023-03-01 03:55:00|12041.4|12039.9|12040.1|12038.6|12041.4|12039.9|12038.7|12037.2|186
1677643200000|2023-03-01 04:00:00|12040|12038.5|12041.3|12039.8|12042.2|12040.7|12039.6|12038.1|205
1677643500000|2023-03-01 04:05:00|12041.2|12039.7|12039.7|12038.2|12041.4|12039.9|12037.9|12036.4|158
1677643800000|2023-03-01 04:10:00|12039.4|12038.5|12041.1|12039.6|12041.2|12039.7|12037.4|12036.1|143
1677644100000|2023-03-01 04:15:00|12040.7|12039.2|12040.3|12039.4|12041.2|12039.9|12039.3|12038.4|190
1677644400000|2023-03-01 04:20:00|12040.6|12039.1|12039.7|12038.8|12040.8|12039.6|12036.4|12034.9|171
1677644700000|2023-03-01 04:25:00|12039.8|12038.9|12039.5|12038.6|12039.8|12038.9|12038.9|12038|60
1677645000000|2023-03-01 04:30:00|12039.4|12038.5|12041.5|12040|12041.8|12040.5|12038.7|12037.3|167
1677645300000|2023-03-01 04:35:00|12041.4|12039.9|12040.8|12039.3|12042.7|12041.2|12040.6|12039.2|156
1677645600000|2023-03-01 04:40:00|12040.9|12039.4|12040.4|12039.5|12041|12040|12039.7|12038.4|125
1677645900000|2023-03-01 04:45:00|12040.3|12039.4|12039.8|12038.9|12040.7|12039.6|12039.5|12038.6|144
1677646200000|2023-03-01 04:50:00|12039.7|12038.8|12040.6|12039.1|12041.8|12040.3|12038.9|12038|128
1677646500000|2023-03-01 04:55:00|12040.5|12039|12040.8|12039.3|12041.5|12040|12040.1|12038.6|159
1677646800000|2023-03-01 05:00:00|12040.7|12039.2|12041.4|12039.9|12043.6|12042.1|12040.7|12039.2|237
1677647100000|2023-03-01 05:05:00|12041.3|12039.8|12040.5|12039|12041.6|12040.1|12039.5|12038|281
1677647400000|2023-03-01 05:10:00|12040.8|12039.3|12043.6|12042.1|12044.4|12042.9|12040.1|12038.6|266
1677647700000|2023-03-01 05:15:00|12043.5|12042|12043.8|12042.3|12046.1|12044.6|12043.5|12042|258
1677648000000|2023-03-01 05:20:00|12043.7|12042.2|12044.7|12043.2|12044.9|12043.4|12040.9|12039.4|256
1677648300000|2023-03-01 05:25:00|12044.8|12043.3|12046|12044.5|12046.4|12044.9|12044.1|12042.6|312
1677648600000|2023-03-01 05:30:00|12045.9|12044.4|12043.9|12042.4|12048.2|12046.7|12042.9|12041.4|250
1677648900000|2023-03-01 05:35:00|12043.8|12042.3|12043.7|12042.2|12045.1|12043.6|12042.4|12040.9|278
1677649200000|2023-03-01 05:40:00|12043.8|12042.3|12041.3|12039.8|12044.6|12043.1|12040.8|12039.3|262
1677649500000|2023-03-01 05:45:00|12041.2|12039.7|12041.3|12039.8|12041.9|12040.4|12040.1|12038.6|246
1677649800000|2023-03-01 05:50:00|12041.2|12039.7|12040.8|12039.3|12042|12040.5|12040.7|12039.2|178
1677650100000|2023-03-01 05:55:00|12040.7|12039.2|12041.4|12039.9|12043|12041.5|12039.9|12038.4|323
1677650400000|2023-03-01 06:00:00|12041.5|12040|12043.3|12041.8|12043.9|12042.4|12040.2|12038.7|266
1677650700000|2023-03-01 06:05:00|12043.1|12041.6|12043|12041.5|12043.1|12041.6|12041.6|12040.1|258
1677651000000|2023-03-01 06:10:00|12043.1|12041.6|12046.8|12045.3|12047.6|12046.1|12042.6|12041.1|226
1677651300000|2023-03-01 06:15:00|12046.9|12045.4|12047.7|12046.2|12049.1|12047.6|12046.8|12045.3|174
1677651600000|2023-03-01 06:20:00|12047.6|12046.1|12050.4|12048.9|12050.6|12049.1|12047.3|12045.8|241
1677651900000|2023-03-01 06:25:00|12050.3|12048.8|12051.6|12050.1|12054|12052.5|12048.7|12047.2|347
1677652200000|2023-03-01 06:30:00|12051.7|12050.2|12055.8|12054.3|12056.9|12055.4|12051.4|12049.9|486
1677652500000|2023-03-01 06:35:00|12056.2|12054.7|12050.9|12049.4|12057.7|12056.2|12049.5|12048|497
1677652800000|2023-03-01 06:40:00|12050.8|12049.3|12050.5|12049|12051.8|12050.3|12048.5|12047|278
1677653100000|2023-03-01 06:45:00|12050.6|12049.1|12057.7|12056.2|12057.9|12056.4|12050.5|12049|245
1677653400000|2023-03-01 06:50:00|12057.6|12056.1|12056.1|12054.6|12061.6|12060.1|12056|12054.5|367
1677653700000|2023-03-01 06:55:00|12056|12054.5|12053.6|12051.2|12058.9|12057.4|12052.6|12050.8|342
1677654000000|2023-03-01 07:00:00|12053.2|12051.7|12048.8|12047.3|12055.7|12054.2|12048.6|12047.1|582
1677654300000|2023-03-01 07:05:00|12048.7|12047.2|12055.3|12053.8|12058.5|12057|12047.7|12046.2|441
1677654600000|2023-03-01 07:10:00|12055.2|12053.7|12054.9|12053.4|12058.9|12057.4|12053.4|12051.9|454
1677654900000|2023-03-01 07:15:00|12054.8|12053.3|12058.1|12056.6|12058.1|12056.7|12051.3|12050.1|459
1677655200000|2023-03-01 07:20:00|12058|12056.5|12058.7|12057.2|12060.1|12058.6|12051.6|12050.1|530
1677655500000|2023-03-01 07:25:00|12058.6|12057.1|12067|12065.5|12069.5|12068|12056.5|12055|414
1677655800000|2023-03-01 07:30:00|12067.9|12066.4|12054.4|12052.9|12068.4|12066.9|12046.9|12044.6|584
1677656100000|2023-03-01 07:35:00|12054.6|12053.1|12059.2|12057.7|12060.4|12058.9|12054.3|12052.8|657
1677656400000|2023-03-01 07:40:00|12059.5|12058|12069.6|12068.1|12070.6|12069.1|12055.6|12054.1|567
1677656700000|2023-03-01 07:45:00|12069.5|12068|12073.3|12071.8|12075.3|12073.8|12069|12067.5|664
1677657000000|2023-03-01 07:50:00|12073.5|12072|12080.7|12079.2|12081.6|12080.1|12072.1|12070.6|691
1677657300000|2023-03-01 07:55:00|12080.6|12079.1|12079.2|12077.7|12086.9|12085.4|12077.8|12076.3|1289
1677657600000|2023-03-01 08:00:00|12079.1|12077.6|12076.4|12074.9|12082.3|12080.8|12072.2|12070.7|1104
1677657900000|2023-03-01 08:05:00|12076.5|12075|12074|12072.5|12080.2|12078.7|12069.2|12067.7|777
1677658200000|2023-03-01 08:10:00|12074.1|12072.6|12086.5|12085|12087|12085.5|12074.1|12072.6|807
1677658500000|2023-03-01 08:15:00|12086.6|12085.1|12084.3|12082.8|12088.8|12087.3|12079.5|12078|740
1677658800000|2023-03-01 08:20:00|12084.4|12082.9|12081.7|12080.2|12085.4|12083.9|12078.6|12077.1|634
1677659100000|2023-03-01 08:25:00|12081.8|12080.3|12078.4|12076.9|12086.8|12085.3|12078.4|12076.9|520
1677659400000|2023-03-01 08:30:00|12078.5|12077|12089.2|12087.7|12089.8|12088.3|12077.5|12076|750
1677659700000|2023-03-01 08:35:00|12089.1|12087.6|12084.7|12083.2|12089.4|12087.9|12083.5|12082|736
1677660000000|2023-03-01 08:40:00|12084.6|12083.1|12074.9|12073.4|12084.8|12083.3|12073.5|12072.2|607
1677660300000|2023-03-01 08:45:00|12074.8|12073.3|12071.4|12069.9|12076.3|12074.8|12070|12068.5|646
1677660600000|2023-03-01 08:50:00|12071.2|12069.7|12072|12071.1|12074.8|12073.6|12071.1|12069.6|537
1677660900000|2023-03-01 08:55:00|12072.1|12071.2|12080.7|12079.2|12082|12081.1|12071.9|12070.4|558
1677661200000|2023-03-01 09:00:00|12080.6|12079.1|12088.4|12087.5|12088.8|12087.9|12078.6|12077.1|873
1677661500000|2023-03-01 09:05:00|12088.5|12087.6|12082.5|12081|12088.8|12087.8|12079.9|12078.4|672
1677661800000|2023-03-01 09:10:00|12082.4|12080.9|12075.6|12074.1|12082.5|12081|12074.9|12073.4|576
1677662100000|2023-03-01 09:15:00|12075.7|12074.2|12072.2|12070.7|12077.2|12075.9|12070.6|12069.1|440
1677662400000|2023-03-01 09:20:00|12072.1|12070.6|12071.4|12069.9|12072.1|12070.6|12068|12066.5|477
1677662700000|2023-03-01 09:25:00|12071.2|12069.7|12073.6|12071|12075.7|12074.2|12071.2|12069.7|343
1677663000000|2023-03-01 09:30:00|12073.4|12071.1|12075|12073.5|12077.9|12076.4|12070.3|12068.7|574
1677663300000|2023-03-01 09:35:00|12075.1|12073.6|12078.9|12077.4|12080.8|12079.3|12074.4|12072.9|511
1677663600000|2023-03-01 09:40:00|12078.8|12077.3|12076.7|12075.2|12079.8|12078.3|12072.7|12071.2|555
1677663900000|2023-03-01 09:45:00|12076.8|12075.3|12069.8|12068.3|12078|12076.5|12068.5|12067|560
1677664200000|2023-03-01 09:50:00|12069.7|12068.2|12071.7|12070.2|12072.2|12071.1|12068.5|12067|461
1677664500000|2023-03-01 09:55:00|12071.8|12070.3|12068.8|12067.3|12072|12070.5|12067.2|12066.3|540
1677664800000|2023-03-01 10:00:00|12068.6|12067.7|12064.8|12063.3|12069.5|12068|12062.1|12060.6|612
1677665100000|2023-03-01 10:05:00|12064.9|12063.4|12052|12050.5|12067.8|12066.3|12051.5|12050|658
1677665400000|2023-03-01 10:10:00|12052.1|12050.6|12066.9|12065.4|12072.2|12070.7|12046.3|12044.8|1058
1677665700000|2023-03-01 10:15:00|12067|12065.5|12067.9|12066.4|12076|12074.5|12066.3|12064.8|776
1677666000000|2023-03-01 10:20:00|12068.4|12066.9|12063.5|12062|12069.1|12067.6|12061.2|12059.7|726
1677666300000|2023-03-01 10:25:00|12063.6|12062.1|12058.5|12057|12064.5|12063|12056.8|12055.3|726
1677666600000|2023-03-01 10:30:00|12058.4|12056.9|12032.2|12030.7|12059|12057.5|12030.5|12029|778
1677666900000|2023-03-01 10:35:00|12032.4|12030.9|12031.2|12029.7|12038.4|12036.9|12030|12028.5|754
1677667200000|2023-03-01 10:40:00|12031.3|12029.8|12022.6|12021.1|12032.3|12030.8|12020.4|12018.9|518
1677667500000|2023-03-01 10:45:00|12022.5|12021|12024.9|12023.4|12026.4|12024.9|12014.3|12012.8|684
1677667800000|2023-03-01 10:50:00|12024.8|12023.3|12032.6|12031.1|12032.7|12031.2|12024.6|12023.1|696
1677668100000|2023-03-01 10:55:00|12032.5|12031|12052.5|12051|12055.1|12053.6|12032.5|12031|961
1677668400000|2023-03-01 11:00:00|12052.9|12051.4|12043.8|12042.3|12053.2|12051.7|12040.9|12039.4|672
1677668700000|2023-03-01 11:05:00|12044|12042.5|12046.9|12045.4|12048.7|12047.2|12041.5|12040|489
1677669000000|2023-03-01 11:10:00|12046.8|12045.3|12036.6|12035.1|12047.1|12045.6|12034.6|12033.1|493
1677669300000|2023-03-01 11:15:00|12036.5|12035|12029.9|12028.4|12036.9|12035.4|12029.9|12028.4|514
1677669600000|2023-03-01 11:20:00|12030|12028.5|12029|12027.5|12030|12028.5|12026.2|12024.7|475
1677669900000|2023-03-01 11:25:00|12028.9|12027.4|12037.7|12036.2|12037.8|12036.3|12028.7|12027.2|553
1677670200000|2023-03-01 11:30:00|12037.8|12036.3|12042.1|12040.6|12043.7|12042.2|12032.8|12031.3|590
1677670500000|2023-03-01 11:35:00|12042|12040.5|12046.9|12045.4|12047.8|12046.3|12041.8|12040.3|581
1677670800000|2023-03-01 11:40:00|12046.8|12045.3|12044.8|12043.3|12047.1|12045.6|12039.7|12038.2|525
1677671100000|2023-03-01 11:45:00|12044.9|12043.4|12046.8|12045.3|12049.7|12048.2|12044.5|12043|464
1677671400000|2023-03-01 11:50:00|12047.1|12045.6|12048|12046.5|12051.8|12050.3|12045.4|12043.9|506
1677671700000|2023-03-01 11:55:00|12048.2|12046.7|12050.7|12049.2|12053.7|12052.2|12046.5|12045|473
1677672000000|2023-03-01 12:00:00|12050.8|12049.3|12047.4|12045.9|12051.1|12049.6|12043.3|12042.3|455
1677672300000|2023-03-01 12:05:00|12047.3|12045.8|12055.4|12054.5|12055.5|12054.6|12047.3|12045.8|290
1677672600000|2023-03-01 12:10:00|12055.5|12054.6|12048.8|12047.3|12057.1|12055.6|12047.9|12046.4|439
1677672900000|2023-03-01 12:15:00|12048.9|12047.4|12054.9|12053.4|12054.9|12053.4|12048.5|12047|408
1677673200000|2023-03-01 12:20:00|12055.1|12053.6|12060.7|12059.2|12061|12059.5|12053.8|12052.3|435
1677673500000|2023-03-01 12:25:00|12060.5|12059|12069.2|12067.7|12071.2|12070.1|12060.5|12059|503
1677673800000|2023-03-01 12:30:00|12069.1|12067.6|12068.9|12067.4|12069.4|12067.9|12065.1|12063.6|461
1677674100000|2023-03-01 12:35:00|12068.7|12067.2|12066.4|12064.9|12069.7|12068.2|12064.7|12063.2|397
1677674400000|2023-03-01 12:40:00|12066.3|12064.8|12069.6|12068.1|12070.4|12068.9|12064.5|12063|542
1677674700000|2023-03-01 12:45:00|12069.5|12068|12070.8|12069.9|12072.9|12071.4|12065.8|12064.3|381
1677675000000|2023-03-01 12:50:00|12070.7|12069.8|12069.4|12067.9|12070.9|12070|12065.1|12063.6|403
1677675300000|2023-03-01 12:55:00|12069.1|12067.6|12071|12069.5|12071.6|12070.1|12066.3|12064.8|424
1677675600000|2023-03-01 13:00:00|12070.8|12069.3|12066.1|12064.6|12074.8|12073.3|12065.1|12064.2|711
1677675900000|2023-03-01 13:05:00|12066|12064.5|12063.4|12061.9|12067.6|12066.1|12060.8|12059.3|615
1677676200000|2023-03-01 13:10:00|12063.3|12061.8|12063.2|12061.7|12066.6|12065.1|12060.4|12058.9|623
1677676500000|2023-03-01 13:15:00|12063.3|12061.8|12068.4|12067.5|12069.7|12068.2|12063.3|12061.8|581
1677676800000|2023-03-01 13:20:00|12068|12067.1|12052.4|12050.9|12068.8|12067.9|12052.4|12050.9|675
1677677100000|2023-03-01 13:25:00|12052.5|12051|12040.4|12038.9|12053.6|12052.1|12040.3|12038.8|745
1677677400000|2023-03-01 13:30:00|12040.6|12039.1|12027.5|12026|12041.3|12039.8|12026.9|12025.8|887
1677677700000|2023-03-01 13:35:00|12027.4|12025.9|12037.5|12036|12038.7|12037.8|12026.6|12025.1|679
1677678000000|2023-03-01 13:40:00|12037.6|12036.1|12028.1|12026.6|12037.7|12036.2|12027.2|12026.3|617
1677678300000|2023-03-01 13:45:00|12028.2|12026.7|12020.3|12018.8|12029.2|12028.3|12016.6|12015.7|745
1677678600000|2023-03-01 13:50:00|12020.2|12018.7|12021.4|12019.9|12022.2|12020.7|12015.6|12014.3|718
1677678900000|2023-03-01 13:55:00|12021.5|12020|12009.6|12008.1|12022.7|12021.2|12008.4|12007.3|636
1677679200000|2023-03-01 14:00:00|12009.4|12007.9|12017.7|12016.2|12019|12018|12007.7|12006.2|732
1677679500000|2023-03-01 14:05:00|12017.6|12016.1|12016.8|12015.3|12020.6|12019.1|12008.2|12006.7|723
1677679800000|2023-03-01 14:10:00|12016|12015.1|12019.1|12017.6|12019.8|12018.3|12012.5|12011|677
1677680100000|2023-03-01 14:15:00|12019.8|12018.3|12021.9|12020.4|12026.8|12025.3|12018.4|12016.9|647
1677680400000|2023-03-01 14:20:00|12022|12020.5|12033.8|12032.3|12038.1|12036.6|12021.9|12020.4|657
1677680700000|2023-03-01 14:25:00|12033.7|12032.2|12024.5|12023|12034|12032.5|12022.4|12021.5|941
1677681000000|2023-03-01 14:30:00|12024.7|12023.2|12026.5|12025|12032.9|12031.4|12021.9|12020.4|878
1677681300000|2023-03-01 14:35:00|12026.7|12025.2|12036|12034.5|12036.6|12035.1|12023.7|12022.5|922
1677681600000|2023-03-01 14:40:00|12035.9|12034.4|12019.8|12016|12035.9|12034.4|12017.7|12015.9|711
1677681900000|2023-03-01 14:45:00|12019.7|12015.8|12028.1|12026.6|12029.9|12028.4|12019.3|12015.8|976
1677682200000|2023-03-01 14:50:00|12028.2|12026.7|12013.9|12012.4|12029.8|12028.3|12012.6|12011.3|838
1677682500000|2023-03-01 14:55:00|12014.1|12012.6|12015.1|12009.8|12019.7|12018.2|12012.1|12007.7|708
1677682800000|2023-03-01 15:00:00|12017.1|12007.7|11999.8|11998.3|12028.4|12020.3|11995.8|11994.3|1824
1677683100000|2023-03-01 15:05:00|11999.1|11997.6|11978.2|11976.7|12000.9|11999.4|11974.1|11972.6|1407
1677683400000|2023-03-01 15:10:00|11978.3|11976.8|11979.8|11978.3|11982.9|11981.4|11966|11964.5|1216
1677683700000|2023-03-01 15:15:00|11979.3|11977.8|11989.3|11987.8|11989.9|11988.4|11971.9|11970.4|1190
1677684000000|2023-03-01 15:20:00|11989.4|11987.9|11991.8|11990.3|11999.8|11998.3|11986.9|11985.4|1005
1677684300000|2023-03-01 15:25:00|11991.7|11990.2|11979.3|11977.8|11993|11991.5|11977.1|11975.6|902
1677684600000|2023-03-01 15:30:00|11979.1|11977.6|11989.4|11987.9|11990.3|11988.8|11970.8|11969.3|1081
1677684900000|2023-03-01 15:35:00|11989.5|11988|12001.9|12001|12005.3|12003.8|11987.9|11986.4|1097
1677685200000|2023-03-01 15:40:00|12001.8|12000.9|12009.9|12008.4|12015.6|12014.1|12001.8|12000.6|982
1677685500000|2023-03-01 15:45:00|12010|12008.5|12009.7|12008.2|12020.9|12019.4|12007.6|12006.1|1007
1677685800000|2023-03-01 15:50:00|12009.8|12008.3|12000.6|11999.1|12012.8|12011.3|11996.6|11995.1|1056
1677686100000|2023-03-01 15:55:00|12000.5|11999|12007.2|12006.3|12011.7|12010.8|11996.9|11995.4|938
1677686400000|2023-03-01 16:00:00|12007.1|12006.2|11991.8|11990.3|12008.6|12007.7|11990.1|11988.6|979
1677686700000|2023-03-01 16:05:00|11991.7|11990.2|11992.2|11990.7|11999.3|11997.8|11990.6|11989.1|933
1677687000000|2023-03-01 16:10:00|11992.8|11991.9|12001.4|12000.5|12001.4|12000.5|11992.8|11991.5|761
1677687300000|2023-03-01 16:15:00|12001.3|12000.4|12009.6|12008.7|12009.6|12008.7|11997.2|11996.3|667
1677687600000|2023-03-01 16:20:00|12009.5|12008.6|12011.3|12009.8|12013.1|12012.1|12001.3|12000.4|672
1677687900000|2023-03-01 16:25:00|12011.4|12009.9|12020.7|12019.8|12022|12020.8|12011.3|12009.8|672
1677688200000|2023-03-01 16:30:00|12020.8|12019.9|12019.8|12018.3|12026.6|12025.7|12018.5|12017.2|690
1677688500000|2023-03-01 16:35:00|12019.5|12018|12016.6|12015.7|12023.1|12021.6|12014.5|12013.4|654
1677688800000|2023-03-01 16:40:00|12016.5|12015.6|12023.4|12021.9|12025.8|12024.9|12016.5|12015.6|586
1677689100000|2023-03-01 16:45:00|12023.6|12022.1|12028.9|12027.4|12034.6|12033.7|12021.4|12020.5|697
1677689400000|2023-03-01 16:50:00|12029.3|12027.8|12030.2|12029.3|12034.5|12033|12027.6|12026.4|781
1677689700000|2023-03-01 16:55:00|12030.3|12029.4|12033.2|12032.3|12037|12036.1|12027.6|12026.7|645
1677690000000|2023-03-01 17:00:00|12033.1|12032.2|12036.6|12035.7|12038.6|12037.7|12031.3|12030.4|560
1677690300000|2023-03-01 17:05:00|12036.7|12035.8|12036.3|12035.4|12045.5|12044.6|12035.2|12034.2|606
1677690600000|2023-03-01 17:10:00|12036.2|12035.3|12031.9|12030.4|12038|12037.1|12031.5|12030|527
1677690900000|2023-03-01 17:15:00|12032.1|12030.6|12032|12031.1|12034.6|12033.2|12029.2|12027.7|544
1677691200000|2023-03-01 17:20:00|12031.9|12031|12027.2|12026.3|12032.4|12031.5|12026|12025.1|652
1677691500000|2023-03-01 17:25:00|12027.1|12026.2|12025.8|12024.9|12033.1|12032.2|12025.1|12024.2|578
1677691800000|2023-03-01 17:30:00|12026.1|12025.2|12027.2|12026.3|12029.2|12028.3|12025.3|12024.4|415
1677692100000|2023-03-01 17:35:00|12027.3|12026.4|12023.4|12022.5|12028.8|12027.9|12022.1|12021.2|488
1677692400000|2023-03-01 17:40:00|12023.3|12022.4|12026.9|12026|12027.3|12026.4|12023.1|12021.8|487
1677692700000|2023-03-01 17:45:00|12027|12026.1|12027.2|12026.3|12030.4|12029.5|12024.5|12023.6|467
1677693000000|2023-03-01 17:50:00|12027.1|12026.2|12027.2|12026.3|12027.8|12026.9|12024.6|12023.7|280
1677693300000|2023-03-01 17:55:00|12027|12026.1|12023.5|12022.6|12027.6|12026.7|12016.2|12015.3|392
1677693600000|2023-03-01 18:00:00|12023.4|12022.5|12023.9|12023|12023.9|12023|12018.4|12017.5|396
1677693900000|2023-03-01 18:05:00|12023.8|12022.9|12023|12022.1|12025.6|12024.7|12020.4|12019.5|417
1677694200000|2023-03-01 18:10:00|12022.9|12022|12022.6|12021.7|12023.8|12022.9|12018.5|12017.6|384
1677694500000|2023-03-01 18:15:00|12022.7|12021.8|12021.3|12020.4|12023.4|12022.5|12020.5|12019.6|354
1677694800000|2023-03-01 18:20:00|12021.4|12020.5|12013.7|12012.8|12021.7|12020.8|12012.8|12011.9|370
1677695100000|2023-03-01 18:25:00|12013.6|12012.7|12012.4|12011.5|12016|12015.1|12011.2|12010|411
1677695400000|2023-03-01 18:30:00|12012.3|12011.4|12010.9|12010|12012.7|12011.8|12008.9|12008|261
1677695700000|2023-03-01 18:35:00|12010.7|12009.8|12015.4|12014.5|12016.7|12015.8|12010.5|12009.6|400
1677696000000|2023-03-01 18:40:00|12015.6|12014.7|12008.8|12007.9|12016.3|12014.8|12008.6|12007.7|343
1677696300000|2023-03-01 18:45:00|12008.7|12007.8|12008.9|12007.4|12010.5|12009.5|12003.9|12003|448
1677696600000|2023-03-01 18:50:00|12008.8|12007.3|12006.7|12005.8|12008.8|12007.8|12006|12005.1|330
1677696900000|2023-03-01 18:55:00|12006.8|12005.9|12002.8|12001.9|12007.5|12006.6|12002.7|12001.8|310
1677697200000|2023-03-01 19:00:00|12002.7|12001.8|11999.1|11998.2|12002.9|12002|11998.8|11997.6|364
1677697500000|2023-03-01 19:05:00|11999|11998.1|12001.3|12000.4|12001.3|12000.4|11998.2|11997.3|351
1677697800000|2023-03-01 19:10:00|12001.2|12000.3|12003.5|12002.6|12006.8|12005.9|12001.2|12000.3|444
1677698100000|2023-03-01 19:15:00|12003.4|12002.5|11998.8|11997.9|12003.4|12002.5|11997.1|11996.2|446
1677698400000|2023-03-01 19:20:00|11998.7|11997.8|11999.8|11998.9|12000.8|11999.9|11997.8|11996.9|385
1677698700000|2023-03-01 19:25:00|11999.7|11998.8|11999.9|11999|12001.7|12000.8|11997.1|11996.2|308
1677699000000|2023-03-01 19:30:00|11999.7|11998.8|11996.7|11995.8|12002.1|12001.2|11995.1|11994.2|321
1677699300000|2023-03-01 19:35:00|11996.6|11995.7|11995.6|11994.7|11997.8|11996.9|11994|11992.5|312
1677699600000|2023-03-01 19:40:00|11995.5|11994.6|12005.4|12004.5|12006.1|12005.2|11994|11993.1|363
1677699900000|2023-03-01 19:45:00|12005.3|12004.4|12011.6|12010.7|12011.6|12010.7|12005|12004.1|271
1677700200000|2023-03-01 19:50:00|12011.5|12010.6|12015.3|12014.4|12016.6|12015.3|12007.6|12006.7|267
1677700500000|2023-03-01 19:55:00|12015.4|12014.5|12016.4|12015.5|12021.3|12020.4|12015.3|12014.4|342
1677700800000|2023-03-01 20:00:00|12016.3|12015.4|12017.8|12016.3|12020|12018.5|12015.6|12014.1|487
1677701100000|2023-03-01 20:05:00|12017.9|12016.4|12019.1|12017.6|12019.8|12018.3|12016.1|12014.9|240
1677701400000|2023-03-01 20:10:00|12019.2|12017.7|12021.6|12020.1|12022.2|12020.9|12019.2|12017.7|296
1677701700000|2023-03-01 20:15:00|12021.5|12020|12019.5|12018|12021.9|12020.4|12017.4|12016.3|343
1677702000000|2023-03-01 20:20:00|12019.7|12018.2|12014.3|12013.4|12020.2|12018.7|12013.5|12012|250
1677702300000|2023-03-01 20:25:00|12014.4|12013.5|12014.4|12012.9|12016.2|12015.3|12013.4|12012.5|191
1677702600000|2023-03-01 20:30:00|12014.3|12012.8|12015.2|12013.7|12015.6|12014.1|12013.4|12012.1|248
1677702900000|2023-03-01 20:35:00|12014.8|12013.3|12012.6|12011.7|12014.8|12013.3|12012.2|12010.7|287
1677703200000|2023-03-01 20:40:00|12012.5|12011.6|12015.7|12014.2|12016.5|12015|12012.5|12011.6|315
1677703500000|2023-03-01 20:45:00|12015.8|12014.3|12015.5|12014.6|12016.9|12015.5|12012.4|12011.5|299
1677703800000|2023-03-01 20:50:00|12015.6|12014.7|12014.6|12013.7|12017.9|12016.6|12013.6|12012.7|298
1677704100000|2023-03-01 20:55:00|12014.5|12013.6|12019.4|12017.9|12019.8|12018.9|12014.3|12013.4|331
1677704400000|2023-03-01 21:00:00|12019.5|12018|12016.7|12015.8|12019.8|12018.6|12016.7|12015.8|80
1677704700000|2023-03-01 21:05:00|12017.7|12016.2|12018.7|12017.8|12019|12017.8|12017.5|12016.2|46
1677705000000|2023-03-01 21:10:00|12018.8|12017.9|12017.5|12016.6|12018.8|12017.9|12017.5|12016.6|27
1677705300000|2023-03-01 21:15:00|12017.6|12016.7|12019.1|12017.6|12019.3|12018.3|12017.6|12016.7|76
1677705600000|2023-03-01 21:20:00|12018.8|12017.9|12019.9|12019|12020.2|12019|12018.7|12017.8|132
1677705900000|2023-03-01 21:25:00|12019.8|12018.9|12022.8|12021.3|12023.3|12021.8|12019.8|12018.6|97
1677706200000|2023-03-01 21:30:00|12023.3|12021.8|12025.4|12024.5|12026.2|12025.3|12023.3|12021.8|81
1677706500000|2023-03-01 21:35:00|12025.5|12024.6|12026.9|12025.4|12027|12025.5|12023.6|12022.5|158
1677706800000|2023-03-01 21:40:00|12026.8|12025.3|12026.7|12025.8|12027.9|12026.5|12026.7|12025.2|31
1677707100000|2023-03-01 21:45:00|12026.5|12025.6|12026.2|12024.7|12026.5|12025.6|12025.2|12023.7|104
1677707400000|2023-03-01 21:50:00|12026.1|12024.6|12026.7|12025.2|12028.6|12027.1|12026.1|12024.6|76
1677707700000|2023-03-01 21:55:00|12026.8|12025.3|12031.5|12025.7|12033.2|12026.7|12026.8|12025.1|141
1677708000000|2023-03-01 22:00:00|12031.7|12025.6|12029.3|12018.3|12037.9|12026.9|12029.3|12018.3|43
1677708300000|2023-03-01 22:05:00|12030.1|12019.1|12030.7|12019.7|12030.7|12019.7|12027.8|12016.8|40
1677708600000|2023-03-01 22:10:00|12030.6|12019.6|12030.3|12019.3|12030.7|12019.7|12030.1|12019.1|19
1677708900000|2023-03-01 22:15:00|12030.2|12019.2|12031.4|12020.4|12031.4|12020.4|12029.9|12018.9|28
1677709200000|2023-03-01 22:20:00|12031.3|12020.3|12031.3|12020.3|12031.4|12020.4|12031.1|12020.1|103
1677709500000|2023-03-01 22:25:00|12031.2|12020.2|12031.1|12020.1|12032.2|12021.2|12030.9|12019.9|60
1677709800000|2023-03-01 22:30:00|12031.2|12020.2|12030.5|12020.9|12032.6|12021.6|12029.9|12018.9|71
1677710100000|2023-03-01 22:35:00|12030.6|12021|12030.1|12021.4|12030.6|12021.4|12029.7|12020.9|20
1677710400000|2023-03-01 22:40:00|12030|12021.6|12029.8|12022.4|12030.5|12022.4|12028.2|12017.2|48
1677710700000|2023-03-01 22:45:00|12029.9|12022.1|12029.6|12019.9|12030.4|12023|12028|12017.8|63
1677711000000|2023-03-01 22:50:00|12029.7|12019.7|12029.9|12021.4|12030.8|12021.9|12029.6|12019.6|42
1677711300000|2023-03-01 22:55:00|12030|12021.3|12029.8|12022|12030.2|12023.5|12028.1|12021.2|54
1677711600000|2023-03-01 23:00:00|12030.5|12022.1|12028.1|12025.2|12033.7|12027.7|12027.4|12021.8|176
1677711900000|2023-03-01 23:05:00|12028.2|12025.3|12028.5|12025.8|12028.9|12026|12027.6|12024.5|79
1677712200000|2023-03-01 23:10:00|12028.7|12025.7|12028.6|12026.2|12029.1|12026.5|12027|12024.4|168
1677712500000|2023-03-01 23:15:00|12028.3|12026|12027.1|12024.8|12028.7|12026.9|12025.6|12023.7|503
1677712800000|2023-03-01 23:20:00|12027.2|12024.9|12027.7|12026.2|12029.1|12027.2|12027.1|12024.9|360
1677713100000|2023-03-01 23:25:00|12027.6|12026.1|12028.5|12026.4|12028.6|12027.1|12027.5|12025.7|277
1677713400000|2023-03-01 23:30:00|12028.7|12026.5|12028.3|12026.8|12029.4|12027.6|12028|12026.2|424
1677713700000|2023-03-01 23:35:00|12028.4|12026.9|12028.4|12026.9|12028.8|12027|12028|12026.5|119
1677714000000|2023-03-01 23:40:00|12028.6|12027.1|12029.8|12028.3|12030.3|12028.8|12028.2|12026.7|215
1677714300000|2023-03-01 23:45:00|12029.7|12028.2|12027.7|12026.2|12030|12028.5|12026.3|12024.8|159
1677714600000|2023-03-01 23:50:00|12027.6|12026.1|12028.6|12026.4|12029|12027.3|12026.2|12024.7|353
1677714900000|2023-03-01 23:55:00|12027.9|12026|12027.8|12025.5|12028.2|12026.3|12027.3|12025.2|347
1677715200000|2023-03-02 00:00:00|12027.4|12025.3|12027.2|12025.7|12029.8|12028.3|12025.5|12024|334
1677715500000|2023-03-02 00:05:00|12027.1|12025.6|12027.4|12025.9|12027.8|12026.3|12025.5|12024|366
1677715800000|2023-03-02 00:10:00|12027.3|12025.8|12029.5|12028|12029.7|12028.2|12026.6|12025.1|226
1677716100000|2023-03-02 00:15:00|12029.6|12028.1|12033.5|12032|12035.1|12033.6|12029.6|12028.1|275
1677716400000|2023-03-02 00:20:00|12033.6|12032.1|12035.6|12034.1|12037.5|12036|12033.5|12032|397
1677716700000|2023-03-02 00:25:00|12035.7|12034.2|12034.1|12032.6|12036.2|12034.7|12032.9|12031.7|272
1677717000000|2023-03-02 00:30:00|12034|12032.5|12033.5|12032|12034.6|12033.2|12033.2|12031.7|375
1677717300000|2023-03-02 00:35:00|12033.4|12031.9|12031.2|12029.7|12033.5|12032|12030.1|12028.8|327
1677717600000|2023-03-02 00:40:00|12031.1|12029.6|12032|12030.5|12032.4|12030.9|12029.5|12028|485
1677717900000|2023-03-02 00:45:00|12031.9|12030.4|12030.4|12028.9|12031.9|12030.4|12028.9|12027.4|394
1677718200000|2023-03-02 00:50:00|12030.2|12028.7|12029.8|12028.3|12031.6|12030.1|12028.5|12027|606
1677718500000|2023-03-02 00:55:00|12029.7|12028.2|12022.4|12020.9|12029.7|12028.2|12020|12019|540
1677718800000|2023-03-02 01:00:00|12022.5|12021|12023.6|12022.1|12026.6|12025.1|12020.1|12019.2|382
1677719100000|2023-03-02 01:05:00|12023.7|12022.2|12019.4|12017.9|12023.9|12022.4|12017.9|12016.4|482
1677719400000|2023-03-02 01:10:00|12019.5|12018|12018.9|12017.4|12021.3|12019.8|12018.4|12016.9|410
1677719700000|2023-03-02 01:15:00|12018.5|12017|12019.9|12018.4|12020.3|12018.8|12014.7|12013.2|489
1677720000000|2023-03-02 01:20:00|12020.1|12018.6|12018.4|12016.9|12021.4|12019.9|12016.9|12015.4|402
1677720300000|2023-03-02 01:25:00|12018.5|12017|12018.9|12017.4|12019.8|12018.3|12017.8|12016.3|359
1677720600000|2023-03-02 01:30:00|12019|12017.5|12016.1|12014.6|12020.5|12019|12013.7|12012.2|433
1677720900000|2023-03-02 01:35:00|12016|12014.5|12005.1|12003.6|12017.6|12016.1|12004.5|12003|591
1677721200000|2023-03-02 01:40:00|12005|12003.5|12001.3|11999.8|12005.9|12004.4|11999|11997.5|765
1677721500000|2023-03-02 01:45:00|12001.2|11999.7|12006|12004.5|12006.4|12004.9|12000.3|11998.8|584
1677721800000|2023-03-02 01:50:00|12006.2|12004.7|12009.3|12007.8|12010.9|12009.4|12005.3|12003.8|496
1677722100000|2023-03-02 01:55:00|12009.4|12007.9|12010.4|12008.9|12010.5|12009|12006.4|12004.9|413
1677722400000|2023-03-02 02:00:00|12010.5|12009|12012.8|12011.3|12012.8|12011.3|12007.3|12005.8|501
1677722700000|2023-03-02 02:05:00|12013.2|12011.7|12010.7|12009.2|12015.9|12014.4|12010.6|12009.1|422
1677723000000|2023-03-02 02:10:00|12010.8|12009.3|12011.6|12010.1|12013|12011.5|12008.6|12007.1|437
1677723300000|2023-03-02 02:15:00|12011.5|12010|12012.8|12011.9|12013.6|12012.1|12011.1|12009.8|305
1677723600000|2023-03-02 02:20:00|12012.7|12011.8|12012.2|12010.7|12013.6|12012.1|12011.4|12009.9|281
1677723900000|2023-03-02 02:25:00|12012.1|12010.6|12017.5|12016|12017.7|12016.2|12012|12010.5|366
1677724200000|2023-03-02 02:30:00|12017.4|12015.9|12013.4|12011.9|12017.4|12015.9|12012.8|12011.3|388
1677724500000|2023-03-02 02:35:00|12013.3|12011.8|12007.4|12005.9|12013.7|12012.2|12007|12005.8|407
1677724800000|2023-03-02 02:40:00|12007.3|12005.8|12006.2|12004.7|12009.9|12008.4|12004.5|12003|414
1677725100000|2023-03-02 02:45:00|12006.3|12004.8|12007|12005.5|12008.4|12006.9|12004.2|12002.7|420
1677725400000|2023-03-02 02:50:00|12007.1|12005.6|12008.9|12007.4|12009.3|12007.8|12005.1|12003.6|437
1677725700000|2023-03-02 02:55:00|12008.7|12007.2|12012.4|12010.9|12013.1|12012|12008.1|12006.6|325
1677726000000|2023-03-02 03:00:00|12012.5|12011|12010.9|12009.4|12014.3|12012.8|12010.8|12009.3|495
1677726300000|2023-03-02 03:05:00|12011|12009.5|12006.2|12004.7|12011.2|12009.7|12005.6|12004.1|529
1677726600000|2023-03-02 03:10:00|12006.4|12004.9|12006.7|12005.2|12008.1|12006.6|12003.5|12002|496
1677726900000|2023-03-02 03:15:00|12006.6|12005.1|12008.3|12006.8|12009.3|12007.8|12005.6|12004.1|507
1677727200000|2023-03-02 03:20:00|12008.4|12006.9|12008.4|12006.9|12009.5|12008|12007.1|12005.6|426
1677727500000|2023-03-02 03:25:00|12008.5|12007|12008.3|12006.8|12009.3|12007.8|12006.2|12004.7|321
1677727800000|2023-03-02 03:30:00|12008.2|12006.7|12008.2|12006.7|12010.2|12009.1|12007|12005.6|244
1677728100000|2023-03-02 03:35:00|12008.1|12006.6|12007|12005.5|12008.2|12006.7|12003.7|12002.2|237
1677728400000|2023-03-02 03:40:00|12007.2|12005.7|12006.1|12004.6|12007.3|12005.8|12005.2|12003.7|185
1677728700000|2023-03-02 03:45:00|12006.2|12004.7|12005.1|12003.6|12006.5|12005|12004.6|12003.1|203
1677729000000|2023-03-02 03:50:00|12005.2|12003.7|12005.9|12004.4|12006.6|12005.1|12004.8|12003.3|235
1677729300000|2023-03-02 03:55:00|12006|12004.5|12005.4|12003.9|12006.1|12004.6|12004.1|12002.6|151
1677729600000|2023-03-02 04:00:00|12005.5|12004|12006|12005.1|12006.9|12005.7|12005.4|12003.9|239
1677729900000|2023-03-02 04:05:00|12006.2|12005.3|12009.5|12008|12009.7|12008.5|12005.9|12004.9|183
1677730200000|2023-03-02 04:10:00|12009.4|12007.9|12009.3|12007.8|12009.8|12008.6|12008.6|12007.1|183
1677730500000|2023-03-02 04:15:00|12009.4|12007.9|12009.6|12008.7|12009.6|12008.7|12007.4|12006.1|263
1677730800000|2023-03-02 04:20:00|12009.5|12008.6|12008.6|12007.1|12010.5|12009|12008.5|12007|250
1677731100000|2023-03-02 04:25:00|12008.7|12007.2|12006.5|12005|12009.7|12008.8|12006.2|12004.8|208
1677731400000|2023-03-02 04:30:00|12006.6|12005.1|12005.2|12003.7|12007.1|12005.6|12003.5|12002|268
1677731700000|2023-03-02 04:35:00|12004.9|12004|12004.7|12003.2|12006.7|12005.2|12004.7|12003.2|250
1677732000000|2023-03-02 04:40:00|12004.6|12003.1|12004.3|12002.8|12005.4|12003.9|12003.2|12001.7|237
1677732300000|2023-03-02 04:45:00|12004.4|12002.9|12005.2|12003.7|12006.5|12005|12004|12002.7|129
1677732600000|2023-03-02 04:50:00|12004.8|12003.9|12006.2|12005.3|12006.7|12005.4|12004.7|12003.2|241
1677732900000|2023-03-02 04:55:00|12006.3|12005.4|12005.2|12003.7|12008.6|12007.1|12005|12003.5|295
1677733200000|2023-03-02 05:00:00|12005.3|12003.8|12005|12004.1|12006.1|12004.6|12004.4|12002.9|274
1677733500000|2023-03-02 05:05:00|12005.1|12004.2|12005|12003.5|12005.6|12004.4|12002.4|12000.9|329
1677733800000|2023-03-02 05:10:00|12005.1|12003.6|12002.1|12001.2|12005.9|12004.4|12002|12000.9|276
1677734100000|2023-03-02 05:15:00|12002.3|12001.4|12000|11998.5|12003.2|12002.3|12000|11998.5|235
1677734400000|2023-03-02 05:20:00|12000.1|11998.6|11998.5|11997|12000.8|11999.3|11998.3|11996.8|238
1677734700000|2023-03-02 05:25:00|11998.4|11996.9|11997.3|11995.8|11998.7|11997.2|11995.7|11994.2|311
1677735000000|2023-03-02 05:30:00|11997.2|11995.7|11997.4|11995.9|11998.1|11996.6|11994.4|11992.9|485
1677735300000|2023-03-02 05:35:00|11997.3|11995.8|11988.1|11986.6|11997.3|11995.8|11987.6|11986.1|390
1677735600000|2023-03-02 05:40:00|11988.2|11986.7|11991.3|11989.8|11992.5|11991|11987.6|11986.1|393
1677735900000|2023-03-02 05:45:00|11991.2|11989.7|11986.4|11984.9|11991.7|11990.2|11986.1|11984.9|288
1677736200000|2023-03-02 05:50:00|11986.3|11984.8|11987.1|11986.2|11989.5|11988|11985.1|11983.8|342
1677736500000|2023-03-02 05:55:00|11987.7|11986.8|11988.8|11987.9|11991|11990.1|11987.5|11986|368
1677736800000|2023-03-02 06:00:00|11989.1|11988.2|11985.3|11984.4|11989.7|11988.4|11985.3|11983.8|459
1677737100000|2023-03-02 06:05:00|11985.4|11984.5|11980.7|11979.2|11986.8|11985.9|11979.7|11978.8|345
1677737400000|2023-03-02 06:10:00|11980.6|11979.1|11983.6|11982.1|11985|11983.5|11980.4|11978.9|432
1677737700000|2023-03-02 06:15:00|11983.5|11982|11985.9|11984.4|11986.3|11984.8|11982.6|11981.1|217
1677738000000|2023-03-02 06:20:00|11986|11984.5|11985.7|11984.2|11987.4|11985.9|11982.1|11980.6|422
1677738300000|2023-03-02 06:25:00|11985.6|11984.1|11987.9|11986.4|11989.8|11988.3|11985.5|11984|354
1677738600000|2023-03-02 06:30:00|11987.8|11986.3|11989.5|11988|11989.9|11988.4|11986.1|11984.6|217
1677738900000|2023-03-02 06:35:00|11989.6|11988.1|11990.6|11989.1|11991.8|11990.3|11989.1|11987.6|189
1677739200000|2023-03-02 06:40:00|11990.5|11989|11992.7|11991.2|11994.5|11993|11990.5|11989|259
1677739500000|2023-03-02 06:45:00|11992.6|11991.1|11988.9|11987.4|11994.2|11992.7|11988.6|11987.1|328
1677739800000|2023-03-02 06:50:00|11989.1|11987.6|11987.1|11985.6|11989.4|11987.9|11985.1|11984.1|329
1677740100000|2023-03-02 06:55:00|11987.3|11985.8|11984.7|11983.2|11988.7|11987.4|11983.1|11981.6|325
1677740400000|2023-03-02 07:00:00|11984.4|11982.9|11982.6|11981.1|11988.5|11987|11982.3|11980.8|457
1677740700000|2023-03-02 07:05:00|11982.7|11981.2|11986.7|11985.2|11988.6|11987.1|11982.4|11981|555
1677741000000|2023-03-02 07:10:00|11986.6|11985.1|11980.5|11979|11989.6|11988.1|11980|11978.5|594
1677741300000|2023-03-02 07:15:00|11980.6|11979.1|11975.5|11974|11983.5|11982|11973|11971.8|573
1677741600000|2023-03-02 07:20:00|11975.4|11973.9|11971.5|11970|11975.5|11974.3|11969.8|11968.3|525
1677741900000|2023-03-02 07:25:00|11971.9|11970.4|11971.6|11970.1|11972.5|11971|11962.8|11961.3|610
1677742200000|2023-03-02 07:30:00|11971.5|11970|11976.5|11975|11976.8|11975.3|11970.7|11969.2|625
1677742500000|2023-03-02 07:35:00|11976.4|11974.9|11977.4|11976.5|11978.4|11977.3|11970.8|11969.9|590
1677742800000|2023-03-02 07:40:00|11977.3|11976.4|11971.5|11970|11977.9|11977|11970.7|11969.2|666
1677743100000|2023-03-02 07:45:00|11971.7|11970.2|11980.5|11979|11982.1|11981.2|11969.4|11967.9|516
1677743400000|2023-03-02 07:50:00|11980.4|11978.9|11982.1|11981.2|11984.2|11983.3|11978.7|11977.4|499
1677743700000|2023-03-02 07:55:00|11982|11981.1|11979.1|11977.6|11982.6|11981.5|11977.1|11976.2|512
1677744000000|2023-03-02 08:00:00|11978.4|11977.5|11971.6|11970.1|11978.7|11977.6|11969|11967.5|870
1677744300000|2023-03-02 08:05:00|11971.5|11970|11959.6|11958.7|11971.7|11970.2|11959.5|11958.6|767
1677744600000|2023-03-02 08:10:00|11959.7|11958.8|11962.6|11961.1|11965.6|11964.1|11957.7|11956.8|685
1677744900000|2023-03-02 08:15:00|11962.4|11960.9|11958.2|11957.3|11962.8|11961.8|11956|11955.1|725
1677745200000|2023-03-02 08:20:00|11958|11957.1|11972.4|11970.9|11973.8|11972.3|11958|11957|554
1677745500000|2023-03-02 08:25:00|11972.5|11971|11965.4|11963.9|11974|11972.5|11965.4|11963.9|510
1677745800000|2023-03-02 08:30:00|11965.5|11964|11971.6|11970.1|11974.7|11973.2|11964.4|11963.1|602
1677746100000|2023-03-02 08:35:00|11971.8|11970.3|11973.9|11972.4|11975.3|11973.8|11969.7|11968.2|623
1677746400000|2023-03-02 08:40:00|11973.8|11972.3|11985.4|11983.9|11985.5|11984.2|11968.7|11967.8|972
1677746700000|2023-03-02 08:45:00|11985.5|11984|11990.5|11989|11990.6|11989.5|11981.2|11979.7|610
1677747000000|2023-03-02 08:50:00|11990.6|11989.1|11996|11994.5|11996|11994.5|11988.5|11987|654
1677747300000|2023-03-02 08:55:00|11996.1|11994.6|11991.1|11990.2|11997.3|11996.4|11988.1|11986.8|633
1677747600000|2023-03-02 09:00:00|11991|11990.1|12000.5|11999|12002.5|12001.3|11990.2|11988.8|637
1677747900000|2023-03-02 09:05:00|12000.4|11998.9|12007.3|12006.4|12009.5|12008.6|11992.9|11991.4|616
1677748200000|2023-03-02 09:10:00|12007.4|12006.5|12008.2|12006.7|12009.9|12008.4|12002.1|12001.1|635
1677748500000|2023-03-02 09:15:00|12008.5|12007|12001.2|12000.3|12010.3|12009.1|11998.5|11997.6|643
1677748800000|2023-03-02 09:20:00|12001.3|12000.4|11993.5|11992|12004.6|12003.1|11993.5|11992|560
1677749100000|2023-03-02 09:25:00|11993.4|11991.9|11998.9|11997.4|11999.4|11998.3|11991.8|11990.3|564
1677749400000|2023-03-02 09:30:00|11999.2|11997.7|11993.1|11991.6|12004.3|12002.8|11992.9|11991.6|628
1677749700000|2023-03-02 09:35:00|11992.6|11991.1|11988.9|11988|11994.3|11992.8|11988.1|11987|539
1677750000000|2023-03-02 09:40:00|11989|11988.1|11982|11980.5|11990.6|11989.7|11979.1|11977.6|591
1677750300000|2023-03-02 09:45:00|11982.3|11980.8|11986.9|11986|11989.4|11988.2|11980.8|11979.3|589
1677750600000|2023-03-02 09:50:00|11986.8|11985.9|11982.2|11981.3|11987.5|11986.6|11981.3|11979.9|468
1677750900000|2023-03-02 09:55:00|11982.1|11981.2|11974.4|11972.9|11982.2|11981.3|11969|11968.1|551
1677751200000|2023-03-02 10:00:00|11974.3|11972.8|11970.9|11969.4|11976|11974.5|11961.7|11960.2|1009
1677751500000|2023-03-02 10:05:00|11971|11969.5|11964.2|11962.7|11975.9|11974.4|11961.3|11959.8|751
1677751800000|2023-03-02 10:10:00|11963.9|11962.4|11962.6|11961.1|11964.9|11963.4|11957.9|11956.4|804
1677752100000|2023-03-02 10:15:00|11962.7|11961.2|11966.1|11964.6|11970.2|11968.7|11960.9|11959.4|661
1677752400000|2023-03-02 10:20:00|11966|11964.5|11977.3|11975.8|11977.5|11976|11964|11962.5|623
1677752700000|2023-03-02 10:25:00|11977.4|11975.9|11978.8|11977.3|11981.8|11980.3|11974.4|11972.9|582
1677753000000|2023-03-02 10:30:00|11978.9|11977.4|11978.4|11976.9|11983.4|11982.2|11977.6|11976.1|555
1677753300000|2023-03-02 10:35:00|11978.3|11976.8|11969.5|11968|11978.8|11977.3|11968.9|11967.4|537
1677753600000|2023-03-02 10:40:00|11969.4|11967.9|11967.4|11965.9|11969.6|11968.1|11962.5|11961|521
1677753900000|2023-03-02 10:45:00|11967.2|11965.7|11963.9|11963|11967.5|11966|11962.3|11960.9|461
1677754200000|2023-03-02 10:50:00|11963.5|11962.6|11964.7|11963.2|11966.6|11965.1|11962.4|11960.9|451
1677754500000|2023-03-02 10:55:00|11965|11963.5|11960.4|11958.9|11967.2|11965.7|11959.1|11957.9|503
1677754800000|2023-03-02 11:00:00|11960.3|11958.8|11970|11969.1|11970.5|11969.4|11960.1|11958.6|575
1677755100000|2023-03-02 11:05:00|11969.4|11968.5|11976.3|11974.8|11978.4|11977.2|11968.3|11966.8|503
1677755400000|2023-03-02 11:10:00|11976.5|11975|11971.6|11970.1|11976.6|11975.1|11969.3|11967.8|562
1677755700000|2023-03-02 11:15:00|11971.5|11970|11977.3|11976.4|11978.6|11977.3|11971.5|11970|507
1677756000000|2023-03-02 11:20:00|11977.2|11976.3|11974.3|11972.8|11978.4|11977.3|11971.5|11970.5|443
1677756300000|2023-03-02 11:25:00|11974.4|11972.9|11969.1|11967.6|11974.4|11972.9|11967.9|11966.6|547
1677756600000|2023-03-02 11:30:00|11969|11967.5|11976.5|11975|11976.6|11975.1|11968.7|11967.2|428
1677756900000|2023-03-02 11:35:00|11976.6|11975.1|11983.6|11982.1|11984.7|11983.2|11976.6|11975.1|557
1677757200000|2023-03-02 11:40:00|11983.7|11982.2|11983.7|11982.2|11985|11983.5|11981.4|11979.9|421
1677757500000|2023-03-02 11:45:00|11983.6|11982.1|11983.5|11982|11984.6|11983.1|11980.9|11979.4|250
1677757800000|2023-03-02 11:50:00|11983.1|11981.6|11984.9|11983.4|11985.2|11983.7|11982.2|11980.9|271
1677758100000|2023-03-02 11:55:00|11985|11983.5|11981.7|11980.8|11985.1|11983.6|11980.6|11979.1|430
1677758400000|2023-03-02 12:00:00|11981.8|11980.9|11985.6|11984.1|11986.8|11985.3|11978|11977.1|485
1677758700000|2023-03-02 12:05:00|11985.7|11984.2|11983.2|11981.7|11985.8|11984.3|11982.1|11980.8|334
1677759000000|2023-03-02 12:10:00|11983.3|11981.8|11988.4|11986.9|11988.4|11986.9|11976.3|11974.8|411
1677759300000|2023-03-02 12:15:00|11988.3|11986.8|11986.4|11985.5|11988.8|11987.6|11984.1|11982.9|469
1677759600000|2023-03-02 12:20:00|11986.3|11985.4|11981.2|11980.3|11987.5|11986.6|11981.1|11980.2|415
1677759900000|2023-03-02 12:25:00|11981.3|11980.4|11974.7|11973.2|11982.6|11981.4|11974.7|11973.2|350
1677760200000|2023-03-02 12:30:00|11974.4|11973.5|11970.3|11968.8|11977.5|11976|11967.2|11966.3|536
1677760500000|2023-03-02 12:35:00|11970.4|11968.9|11968.3|11966.8|11973.4|11971.9|11965.5|11964|545
1677760800000|2023-03-02 12:40:00|11968.2|11966.7|11961.4|11959.9|11972|11970.5|11959.9|11958.4|569
1677761100000|2023-03-02 12:45:00|11961.5|11960|11960.3|11959.4|11965.8|11964.9|11959.2|11958.3|622
1677761400000|2023-03-02 12:50:00|11960.2|11959.3|11946.2|11945.3|11960.3|11959.4|11945.7|11944.8|682
1677761700000|2023-03-02 12:55:00|11946.3|11945.4|11945.5|11944|11951.2|11950.3|11944.3|11942.8|555
1677762000000|2023-03-02 13:00:00|11945.4|11943.9|11952.7|11951.2|11958.6|11957.2|11943.7|11942.8|812
1677762300000|2023-03-02 13:05:00|11952.6|11951.1|11950.3|11949.4|11955.5|11954.6|11945.5|11944|639
1677762600000|2023-03-02 13:10:00|11950.4|11949.5|11945.3|11943.8|11950.7|11949.6|11940.1|11938.8|694
1677762900000|2023-03-02 13:15:00|11945.2|11943.7|11946.3|11944.8|11947.5|11946|11943.2|11941.8|534
1677763200000|2023-03-02 13:20:00|11945.9|11944.4|11951.9|11950.4|11952.8|11951.6|11944.3|11942.8|605
1677763500000|2023-03-02 13:25:00|11951.7|11950.2|11960.3|11951|11960.4|11957.1|11950.2|11949.3|565
1677763800000|2023-03-02 13:30:00|11960.1|11950.9|11934.1|11932.6|11960.2|11951|11929.6|11928.6|1366
1677764100000|2023-03-02 13:35:00|11934|11932.5|11939.6|11938.1|11939.7|11938.4|11929.6|11928.7|1055
1677764400000|2023-03-02 13:40:00|11939.5|11938|11944.3|11943.4|11948.5|11947.6|11937.6|11936.5|872
1677764700000|2023-03-02 13:45:00|11944.2|11943.3|11939.5|11938.6|11946.3|11944.8|11935.1|11934.2|881
1677765000000|2023-03-02 13:50:00|11939.6|11938.7|11932.2|11931.3|11941.3|11940.4|11928.3|11927.4|853
1677765300000|2023-03-02 13:55:00|11932.5|11931|11929.4|11928.5|11935.4|11934.2|11925.4|11924.5|704
1677765600000|2023-03-02 14:00:00|11929.3|11928.4|11944.6|11943.1|11948|11946.5|11929.1|11927.9|831
1677765900000|2023-03-02 14:05:00|11944.7|11943.2|11943|11942.1|11944.7|11943.2|11936.3|11934.8|651
1677766200000|2023-03-02 14:10:00|11942.9|11942|11938.7|11937.2|11945.2|11944.3|11938.5|11937.2|515
1677766500000|2023-03-02 14:15:00|11938.5|11937|11939.6|11938.1|11947.9|11946.4|11938.2|11936.7|695
1677766800000|2023-03-02 14:20:00|11939.2|11937.7|11934.3|11933.4|11939.4|11937.9|11932.2|11931|585
1677767100000|2023-03-02 14:25:00|11934.1|11933.2|11927.4|11926.5|11934.8|11933.9|11927|11926.1|631
1677767400000|2023-03-02 14:30:00|11927.3|11926.4|11939.8|11938.3|11940.4|11938.9|11926.1|11925.2|1021
1677767700000|2023-03-02 14:35:00|11940|11938.5|11936.2|11934.7|11940.3|11938.8|11928.6|11927.7|1074
1677768000000|2023-03-02 14:40:00|11936.3|11934.8|11936.7|11935.8|11942.6|11941.4|11932.3|11931.4|989
1677768300000|2023-03-02 14:45:00|11936.5|11935.6|11933.3|11932.4|11940.5|11939.6|11929.3|11928.4|790
1677768600000|2023-03-02 14:50:00|11933.2|11932.3|11947.5|11946|11955.2|11954.3|11931.6|11930.7|1057
1677768900000|2023-03-02 14:55:00|11947.6|11946.1|11939.1|11938.2|11949.5|11948|11936.7|11935.2|912
1677769200000|2023-03-02 15:00:00|11939.2|11938.3|11952|11950.5|11959.7|11958.2|11939|11938.1|955
1677769500000|2023-03-02 15:05:00|11952.1|11950.6|11945.7|11944.2|11952.7|11951.2|11939.1|11938.2|805
1677769800000|2023-03-02 15:10:00|11945.9|11944.4|11946.4|11944.9|11950.6|11949.3|11943|11941.5|857
1677770100000|2023-03-02 15:15:00|11946.5|11945|11934.7|11933.8|11950.3|11949.3|11933|11932.1|751
1677770400000|2023-03-02 15:20:00|11934.6|11933.7|11933.4|11932.5|11936.2|11935.3|11929.2|11927.7|754
1677770700000|2023-03-02 15:25:00|11933.5|11932.6|11939.9|11938.4|11942.4|11941.5|11929.4|11928.5|712
1677771000000|2023-03-02 15:30:00|11940|11939|11945.5|11944.6|11948.2|11947.3|11937.2|11936.3|665
1677771300000|2023-03-02 15:35:00|11945.4|11944.5|11939.7|11938.2|11948.1|11947.2|11938|11936.9|670
1677771600000|2023-03-02 15:40:00|11939.8|11938.3|11938.7|11937.2|11940.6|11939.4|11932.2|11930.7|778
1677771900000|2023-03-02 15:45:00|11938.6|11937.1|11946.8|11945.3|11947.5|11946.6|11934.8|11933.5|757
1677772200000|2023-03-02 15:50:00|11946.6|11945.1|11955.3|11954.4|11957.5|11956.6|11946.6|11945.1|849
1677772500000|2023-03-02 15:55:00|11955.2|11954.3|11954.1|11953.2|11960.6|11959.1|11952.8|11951.9|712
1677772800000|2023-03-02 16:00:00|11954.2|11953.3|11956|11955.1|11958.5|11957.6|11953.2|11952.3|694
1677773100000|2023-03-02 16:05:00|11956.1|11955.2|11958|11957.1|11963.5|11962.6|11956.1|11955.2|596
1677773400000|2023-03-02 16:10:00|11957.8|11956.9|11946.2|11945.3|11957.8|11956.9|11944.8|11943.9|660
1677773700000|2023-03-02 16:15:00|11946.1|11945.2|11953.3|11952.4|11954.6|11953.1|11946.1|11945.2|533
1677774000000|2023-03-02 16:20:00|11953.6|11952.7|11949.5|11948.6|11953.6|11952.7|11947.7|11946.7|526
1677774300000|2023-03-02 16:25:00|11949.4|11948.5|11943.3|11942.4|11951.6|11950.7|11943.3|11942.4|540
1677774600000|2023-03-02 16:30:00|11943.4|11942.5|11947.6|11946.1|11950.1|11949.2|11942.9|11941.4|537
1677774900000|2023-03-02 16:35:00|11947.7|11946.2|11945.7|11944.8|11947.8|11946.6|11943.2|11942.2|454
1677775200000|2023-03-02 16:40:00|11945.8|11944.9|11942.5|11941|11947.6|11946.1|11942|11940.5|366
1677775500000|2023-03-02 16:45:00|11942.7|11941.2|11942.3|11941.4|11943.7|11942.2|11939.4|11938.1|448
1677775800000|2023-03-02 16:50:00|11942.7|11941.2|11940.5|11939.6|11943.6|11942.7|11939.8|11938.9|422
1677776100000|2023-03-02 16:55:00|11940.4|11939.5|11941.8|11940.3|11942.3|11941.4|11937.2|11936.3|395
1677776400000|2023-03-02 17:00:00|11941.9|11940.4|11939.5|11938.6|11942.4|11940.9|11937.5|11936|399
1677776700000|2023-03-02 17:05:00|11939.6|11938.7|11940.1|11939.2|11940.4|11939.5|11937.4|11936.5|316
1677777000000|2023-03-02 17:10:00|11940|11939.1|11936.1|11935.2|11941|11940.1|11935.5|11934.6|411
1677777300000|2023-03-02 17:15:00|11936.3|11935.4|11929.5|11928|11936.4|11935.5|11928.6|11927.7|422
1677777600000|2023-03-02 17:20:00|11929.4|11927.9|11931.4|11930.5|11932|11931.1|11928.4|11927.5|393
1677777900000|2023-03-02 17:25:00|11931.3|11930.4|11936.6|11935.1|11937.5|11936.4|11930.9|11930|423
1677778200000|2023-03-02 17:30:00|11936.8|11935.3|11938|11937.1|11940.4|11939.4|11935.2|11934.3|417
1677778500000|2023-03-02 17:35:00|11937.9|11937|11932.8|11931.9|11938.2|11937.3|11931.3|11930.4|303
1677778800000|2023-03-02 17:40:00|11932.5|11931.6|11931.8|11930.9|11933.4|11932.5|11931|11930.1|404
1677779100000|2023-03-02 17:45:00|11931.9|11931|11931.2|11930.3|11933|11932.1|11930|11929.1|348
1677779400000|2023-03-02 17:50:00|11931.1|11930.2|11932.8|11931.9|11933.8|11932.9|11929.6|11928.7|385
1677779700000|2023-03-02 17:55:00|11932.7|11931.8|11934.6|11933.1|11934.6|11933.1|11929.8|11928.7|310
1677780000000|2023-03-02 18:00:00|11934.5|11933|11929|11928.1|11935.7|11934.7|11929|11928|352
1677780300000|2023-03-02 18:05:00|11928.9|11928|11929.2|11928.3|11929.9|11929|11928.2|11927.3|158
1677780600000|2023-03-02 18:10:00|11929.1|11928.2|11931.9|11931|11932.3|11931.4|11929.1|11928.2|211
1677780900000|2023-03-02 18:15:00|11932|11931.1|11934|11933.1|11934.5|11933.6|11931.5|11930.6|217
1677781200000|2023-03-02 18:20:00|11934.2|11933.3|11929.2|11928.3|11934.4|11933.5|11928.6|11927.7|206
1677781500000|2023-03-02 18:25:00|11929.5|11928.6|11926.1|11925.2|11929.7|11928.8|11925.7|11924.8|158
1677781800000|2023-03-02 18:30:00|11926|11925.1|11930.6|11929.7|11930.7|11929.8|11926|11925.1|199
1677782100000|2023-03-02 18:35:00|11930.5|11929.6|11938.7|11937.2|11947.6|11946.1|11930.5|11929.6|982
1677782400000|2023-03-02 18:40:00|11938.8|11937.3|11936.6|11935.1|11943.4|11941.9|11936.5|11935|647
1677782700000|2023-03-02 18:45:00|11936.7|11935.2|11941.7|11940.2|11942.6|11941.3|11935.6|11934.1|438
1677783000000|2023-03-02 18:50:00|11941.4|11939.9|11941.3|11940.4|11944.2|11943.3|11940|11938.5|406
1677783300000|2023-03-02 18:55:00|11941.2|11940.3|11948.1|11947.2|11950.1|11949.2|11940.5|11939.6|451
1677783600000|2023-03-02 19:00:00|11948.2|11947.3|11951.9|11950.4|11956.8|11955.6|11948.2|11947.2|726
1677783900000|2023-03-02 19:05:00|11951.7|11950.2|11951.2|11950.3|11954.2|11952.7|11950.3|11949.1|533
1677784200000|2023-03-02 19:10:00|11951.1|11950.2|11951.6|11950.7|11955.2|11954.2|11950.1|11949.2|481
1677784500000|2023-03-02 19:15:00|11951.5|11950.6|11953|11952.1|11953|11952.1|11945.3|11944.2|464
1677784800000|2023-03-02 19:20:00|11953.1|11952.2|11952.3|11951.4|11953.6|11952.7|11950.9|11949.4|396
1677785100000|2023-03-02 19:25:00|11952.4|11951.5|11954.3|11953.4|11955.5|11954.6|11951.3|11949.9|303
1677785400000|2023-03-02 19:30:00|11954.7|11953.8|11950.8|11949.3|11957.2|11956.3|11950.5|11949|435
1677785700000|2023-03-02 19:35:00|11950.6|11949.1|11947.7|11946.8|11950.6|11949.1|11946.9|11945.4|347
1677786000000|2023-03-02 19:40:00|11947.8|11946.9|11948.3|11947.4|11951.4|11950.5|11947.6|11946.7|284
1677786300000|2023-03-02 19:45:00|11948.2|11947.3|11950|11949.1|11951.1|11950.2|11947.1|11946.2|321
1677786600000|2023-03-02 19:50:00|11950.1|11949.2|11944.1|11943.2|11950.5|11949.6|11943.4|11942.5|303
1677786900000|2023-03-02 19:55:00|11944.2|11943.3|11943.4|11942.5|11946|11945|11943|11942.1|360
1677787200000|2023-03-02 20:00:00|11943.3|11942.4|11938.2|11936.7|11944.2|11943.3|11937.2|11935.7|361
1677787500000|2023-03-02 20:05:00|11938.3|11936.8|11941.5|11940|11941.8|11940.3|11937.6|11936.1|292
1677787800000|2023-03-02 20:10:00|11941.6|11940.1|11942.9|11941.4|11945.4|11943.9|11941.3|11939.8|366
1677788100000|2023-03-02 20:15:00|11942.8|11941.3|11945.6|11944.1|11947.1|11945.6|11942.4|11940.9|332
1677788400000|2023-03-02 20:20:00|11945.5|11944|11944.6|11943.1|11946.8|11945.9|11944.5|11943.1|175
1677788700000|2023-03-02 20:25:00|11944.7|11943.2|11947.1|11945.6|11948.6|11947.1|11944.7|11943.2|255
1677789000000|2023-03-02 20:30:00|11947.3|11945.8|11950.5|11949|11950.7|11949.2|11946.4|11944.9|275
1677789300000|2023-03-02 20:35:00|11950.4|11948.9|11955.6|11954.1|11958.6|11957.1|11950.2|11948.7|441
1677789600000|2023-03-02 20:40:00|11955.7|11954.2|11953.8|11952.3|11955.7|11954.2|11951.5|11950|378
1677789900000|2023-03-02 20:45:00|11953.7|11952.2|11954.2|11953.3|11955.7|11954.2|11952.4|11951.3|233
1677790200000|2023-03-02 20:50:00|11954|11953.1|11949.4|11948.5|11954|11953.1|11949|11948.1|353
1677790500000|2023-03-02 20:55:00|11949.6|11948.7|11951.8|11950.3|11952.5|11951.1|11947.2|11945.7|312
1677790800000|2023-03-02 21:00:00|11951.6|11950.7|11951.3|11949.8|11952|11951.1|11949.2|11948.2|256
1677791100000|2023-03-02 21:05:00|11951.4|11949.9|11951.3|11950.4|11951.5|11950.5|11950.8|11949.6|54
1677791400000|2023-03-02 21:10:00|11951.2|11950.3|11950|11949.1|11951.3|11950.4|11950|11948.7|65
1677791700000|2023-03-02 21:15:00|11950.1|11949.2|11947.6|11946.1|11950.1|11949.2|11946.6|11945.1|105
1677792000000|2023-03-02 21:20:00|11947.5|11946|11948.3|11946.8|11949.5|11948|11945.6|11944.1|129
1677792300000|2023-03-02 21:25:00|11948.2|11946.7|11947.8|11946.9|11948.4|11947.3|11947.2|11946|93
1677792600000|2023-03-02 21:30:00|11947.9|11947|11951.5|11950.6|11951.9|11950.6|11947.8|11946.9|59
1677792900000|2023-03-02 21:35:00|11951.6|11950.7|11950.9|11949.4|11952.5|11951|11950.8|11949.3|56
1677793200000|2023-03-02 21:40:00|11951|11949.5|11952|11950.5|11952|11950.5|11949.9|11948.4|124
1677793500000|2023-03-02 21:45:00|11951.7|11950.2|11949.2|11947.7|11951.8|11950.3|11949.1|11947.6|75
1677793800000|2023-03-02 21:50:00|11949.1|11947.6|11948.9|11947.4|11949.6|11948.1|11948.5|11947|120
1677794100000|2023-03-02 21:55:00|11949.3|11947.1|11950.6|11942.7|11950.8|11947.3|11948.2|11941.7|303
1677794400000|2023-03-02 22:00:00|11951.5|11940.5|11955.4|11944.4|11955.4|11944.4|11951|11940|38
1677794700000|2023-03-02 22:05:00|11955.2|11944.2|11954|11943|11957.5|11946.5|11951.5|11940.5|35
1677795000000|2023-03-02 22:10:00|11954.2|11943.2|11950.6|11939.6|11956.4|11945.4|11949.3|11938.3|75
1677795300000|2023-03-02 22:15:00|11951.2|11940.2|11954|11943|11954|11943|11950.8|11939.8|28
1677795600000|2023-03-02 22:20:00|11954.2|11943.2|11954.5|11943.5|11954.6|11943.6|11954.1|11943.1|15
1677795900000|2023-03-02 22:25:00|11954.3|11943.3|11958.3|11947.3|11959.3|11948.3|11953.9|11942.9|359
1677796200000|2023-03-02 22:30:00|11958.2|11947.2|11956.4|11945.4|11958.6|11947.6|11955.7|11944.7|809
1677796500000|2023-03-02 22:35:00|11956.3|11945.5|11952|11942.6|11956.4|11945.5|11950.9|11940.8|838
1677796800000|2023-03-02 22:40:00|11952.1|11942.7|11951.8|11941.9|11958.1|11947.1|11951.7|11941.8|284
1677797100000|2023-03-02 22:45:00|11952.1|11941.5|11948.8|11937.8|11952.8|11943.4|11948|11937|215
1677797400000|2023-03-02 22:50:00|11948.7|11937.7|11950.1|11939.1|11950.3|11939.3|11948.5|11937.5|418
1677797700000|2023-03-02 22:55:00|11950.2|11939.2|11957.2|11946.5|11959.1|11948.1|11950|11939|999
1677798000000|2023-03-02 23:00:00|11957.4|11946.7|11951.4|11947.1|11957.4|11948.2|11950.8|11944.1|204
1677798300000|2023-03-02 23:05:00|11951|11947.4|11950.3|11946.8|11951.3|11947.8|11950.1|11946.7|56
1677798600000|2023-03-02 23:10:00|11950.2|11946.9|11953.4|11950.3|11954.2|11951|11950.1|11946.8|164
1677798900000|2023-03-02 23:15:00|11953.6|11950.5|11953.5|11951.2|11954.2|11951.6|11953.1|11950.4|720
1677799200000|2023-03-02 23:20:00|11953.1|11951.1|11952.8|11951.3|11954.7|11952.7|11952.4|11950.3|542
1677799500000|2023-03-02 23:25:00|11952.7|11951.2|11952.6|11950.3|11952.8|11951.3|11952.2|11950.3|130
1677799800000|2023-03-02 23:30:00|11952.7|11950.4|11952|11950.5|11954|11952.5|11951.7|11950|176
1677800100000|2023-03-02 23:35:00|11952.1|11950.6|11951.8|11950.3|11953|11951.3|11951.6|11949.9|146
1677800400000|2023-03-02 23:40:00|11951.7|11950.2|11951.9|11950.4|11951.9|11950.4|11949.6|11947.9|277
1677800700000|2023-03-02 23:45:00|11951.5|11950|11951|11949.5|11951.9|11950.3|11950.6|11949.1|189
1677801000000|2023-03-02 23:50:00|11950.9|11949.4|11950.9|11949.4|11951.7|11950.2|11950.3|11948.8|261
1677801300000|2023-03-02 23:55:00|11950.8|11949.3|11950.8|11948.5|11951.9|11950.4|11950.4|11948.5|218
1677801600000|2023-03-03 00:00:00|11950|11948.6|11949.3|11947.8|11952.3|11950.8|11949.1|11947.6|440
1677801900000|2023-03-03 00:05:00|11949.4|11947.9|11951.3|11949.8|11952.2|11950.7|11949.3|11947.8|275
1677802200000|2023-03-03 00:10:00|11951.4|11949.9|11952.3|11950.8|11953.1|11951.6|11951.4|11949.9|360
1677802500000|2023-03-03 00:15:00|11952.4|11950.9|11954.7|11953.2|11955|11953.5|11952.4|11950.9|273
1677802800000|2023-03-03 00:20:00|11954.8|11953.3|11959.7|11958.2|11960.6|11959.4|11954.7|11953.2|317
1677803100000|2023-03-03 00:25:00|11959.6|11958.1|11952.3|11950.8|11959.6|11958.1|11951.4|11949.9|363
1677803400000|2023-03-03 00:30:00|11952.2|11950.7|11952.9|11951.4|11953.8|11952.6|11952.2|11950.7|243
1677803700000|2023-03-03 00:35:00|11953.1|11951.6|11956|11954.5|11957.5|11956|11953.1|11951.6|208
1677804000000|2023-03-03 00:40:00|11956.1|11954.6|11958.8|11957.3|11958.9|11957.4|11956.1|11954.6|225
1677804300000|2023-03-03 00:45:00|11958.7|11957.2|11960.9|11959.4|11962.4|11960.9|11958.7|11957.2|332
1677804600000|2023-03-03 00:50:00|11960.8|11959.3|11967.4|11965.9|11968.5|11967|11960.3|11958.8|528
1677804900000|2023-03-03 00:55:00|11967|11965.5|11969.9|11968.4|11971.4|11969.9|11966.4|11964.9|387
1677805200000|2023-03-03 01:00:00|11970.5|11969|11967.8|11966.3|11971.1|11969.6|11967|11965.5|498
1677805500000|2023-03-03 01:05:00|11967.7|11966.2|11974.6|11973.1|11974.6|11973.1|11966.6|11965.1|408
1677805800000|2023-03-03 01:10:00|11974.7|11973.2|11970.6|11969.1|11976.1|11974.6|11970.1|11968.6|359
1677806100000|2023-03-03 01:15:00|11970.5|11969|11972.3|11970.8|11975.6|11974.4|11969.4|11967.9|322
1677806400000|2023-03-03 01:20:00|11972.4|11970.9|11972.5|11971|11973.6|11972.1|11970.1|11968.6|412
1677806700000|2023-03-03 01:25:00|11972.3|11970.8|11968.6|11967.1|11973.7|11972.2|11967.6|11966.1|317
1677807000000|2023-03-03 01:30:00|11968.5|11967|11963.9|11962.4|11969.3|11967.8|11962.3|11960.8|403
1677807300000|2023-03-03 01:35:00|11964.1|11962.6|11968.7|11967.2|11968.8|11967.3|11963.7|11962.2|371
1677807600000|2023-03-03 01:40:00|11968.8|11967.3|11968.7|11967.2|11968.9|11967.4|11965.7|11964.2|263
1677807900000|2023-03-03 01:45:00|11968.8|11967.3|11962.1|11960.6|11971.2|11969.7|11960.9|11959.4|417
1677808200000|2023-03-03 01:50:00|11962.2|11960.7|11962.7|11961.2|11964.9|11963.4|11961.2|11959.7|345
1677808500000|2023-03-03 01:55:00|11963.2|11961.7|11963.4|11961.9|11965.7|11964.2|11961.4|11959.9|377
1677808800000|2023-03-03 02:00:00|11963.5|11962|11967.7|11966.2|11967.9|11966.4|11963.2|11961.7|350
1677809100000|2023-03-03 02:05:00|11967.9|11966.4|11968.2|11966.7|11968.8|11967.3|11965.7|11964.2|310
1677809400000|2023-03-03 02:10:00|11968.5|11967|11968.4|11966.9|11969.6|11968.1|11966.7|11965.2|332
1677809700000|2023-03-03 02:15:00|11968.5|11967|11973.1|11971.6|11977.7|11976.2|11967.5|11966|402
1677810000000|2023-03-03 02:20:00|11973|11971.5|11966.5|11965|11973.1|11971.6|11966|11964.5|354
1677810300000|2023-03-03 02:25:00|11966.8|11965.3|11967.8|11966.3|11967.9|11966.4|11965.2|11963.7|352
1677810600000|2023-03-03 02:30:00|11967.9|11966.4|11966.7|11965.2|11967.9|11966.4|11965.2|11963.7|247
1677810900000|2023-03-03 02:35:00|11966.6|11965.1|11965.8|11964.3|11967.7|11966.2|11964.1|11962.6|236
1677811200000|2023-03-03 02:40:00|11966|11964.5|11962.8|11961.3|11966.8|11965.9|11962.7|11961.2|323
1677811500000|2023-03-03 02:45:00|11962.7|11961.2|11961.5|11960|11963.1|11961.6|11959|11957.5|335
1677811800000|2023-03-03 02:50:00|11961.6|11960.1|11961.4|11959.9|11963.6|11962.3|11960.2|11958.7|284
1677812100000|2023-03-03 02:55:00|11961.2|11959.7|11960.3|11958.8|11961.7|11960.2|11958.5|11957.3|267
1677812400000|2023-03-03 03:00:00|11960.4|11958.9|11961.8|11960.3|11961.8|11960.3|11958.9|11957.4|270
1677812700000|2023-03-03 03:05:00|11961.7|11960.2|11962.4|11960.9|11963|11961.5|11960.6|11959.1|245
1677813000000|2023-03-03 03:10:00|11962.5|11961|11964.6|11963.1|11966.5|11965|11962.1|11960.6|288
1677813300000|2023-03-03 03:15:00|11964.5|11963|11967.8|11966.3|11967.8|11966.3|11964.1|11962.6|251
1677813600000|2023-03-03 03:20:00|11967.7|11966.2|11968.6|11967.1|11970.1|11968.6|11967.6|11966.1|231
1677813900000|2023-03-03 03:25:00|11968.2|11966.7|11967.4|11966.5|11968.5|11967|11966.7|11965.2|209
1677814200000|2023-03-03 03:30:00|11967.5|11966.6|11965.3|11963.8|11968.7|11967.2|11965.3|11963.8|196
1677814500000|2023-03-03 03:35:00|11965.4|11963.9|11963.7|11962.2|11965.8|11964.3|11961.3|11959.8|281
1677814800000|2023-03-03 03:40:00|11963.9|11962.4|11965.1|11963.6|11966|11964.5|11963.7|11962.2|242
1677815100000|2023-03-03 03:45:00|11965.2|11963.7|11966|11964.5|11967.3|11965.8|11964.3|11962.8|277
1677815400000|2023-03-03 03:50:00|11966.1|11964.6|11965.4|11963.9|11966.8|11965.3|11965|11963.5|174
1677815700000|2023-03-03 03:55:00|11965.5|11964|11965.3|11964.4|11966.3|11964.8|11964.3|11962.8|203
1677816000000|2023-03-03 04:00:00|11965.4|11964.5|11966.4|11964.9|11967.9|11966.4|11965.2|11964|186
1677816300000|2023-03-03 04:05:00|11966.5|11965|11965.5|11964|11967.6|11966.1|11965|11964|231
1677816600000|2023-03-03 04:10:00|11965.6|11964.1|11967|11965.5|11967.5|11966|11965.2|11964|144
1677816900000|2023-03-03 04:15:00|11967.2|11965.7|11965.6|11964.1|11968.1|11966.6|11965.3|11963.8|171
1677817200000|2023-03-03 04:20:00|11965.5|11964|11966.7|11965.2|11967|11965.5|11965.4|11963.9|203
1677817500000|2023-03-03 04:25:00|11966.8|11965.3|11966.3|11964.8|11966.8|11965.3|11965.6|11964.1|129
1677817800000|2023-03-03 04:30:00|11966.2|11964.7|11963.1|11961.6|11966.3|11964.8|11962.6|11961.1|148
1677818100000|2023-03-03 04:35:00|11963.2|11961.7|11963.7|11962.2|11963.9|11962.4|11962.6|11961.1|139
1677818400000|2023-03-03 04:40:00|11963.6|11962.1|11962.8|11961.3|11968.1|11966.6|11962.6|11961.1|279
1677818700000|2023-03-03 04:45:00|11962.9|11961.4|11966.9|11965.4|11967|11965.5|11962.4|11960.9|176
1677819000000|2023-03-03 04:50:00|11966.8|11965.3|11967.4|11965.9|11968.1|11966.6|11966.2|11964.7|163
1677819300000|2023-03-03 04:55:00|11967.6|11966.1|11967.9|11967|11969.7|11968.2|11967.6|11966.1|161
1677819600000|2023-03-03 05:00:00|11968.1|11967.2|11971.1|11969.6|11971.7|11970.2|11968.1|11967.2|222
1677819900000|2023-03-03 05:05:00|11970.8|11969.9|11969.3|11967.8|11971.9|11970.9|11968.6|11967.1|166
1677820200000|2023-03-03 05:10:00|11969.4|11967.9|11971|11969.5|11971.3|11970|11968.6|11967.5|208
1677820500000|2023-03-03 05:15:00|11970.9|11969.4|11967.5|11966|11971.4|11970.5|11966.9|11965.9|240
1677820800000|2023-03-03 05:20:00|11967.2|11965.7|11968.6|11967.1|11969|11967.5|11967.2|11965.7|137
1677821100000|2023-03-03 05:25:00|11968.7|11967.2|11971.4|11969.9|11971.5|11970|11968.1|11966.6|218
1677821400000|2023-03-03 05:30:00|11971.5|11970|11969.4|11967.9|11972.3|11970.8|11968.2|11966.7|441
1677821700000|2023-03-03 05:35:00|11969.3|11967.8|11974.5|11973|11975.5|11974|11968.6|11967.1|283
1677822000000|2023-03-03 05:40:00|11974.6|11973.1|11974|11972.5|11975.6|11974.3|11972.3|11970.8|258
1677822300000|2023-03-03 05:45:00|11973.9|11972.4|11974.7|11973.2|11975|11973.5|11972.8|11971.3|277
1677822600000|2023-03-03 05:50:00|11974.8|11973.3|11972.6|11971.1|11976.8|11975.4|11972.5|11971|246
1677822900000|2023-03-03 05:55:00|11972.7|11971.2|11965.5|11964|11973.4|11971.9|11965.2|11963.9|262
1677823200000|2023-03-03 06:00:00|11965.7|11964.2|11971.5|11970|11974.8|11973.3|11965.7|11964.2|326
1677823500000|2023-03-03 06:05:00|11971.8|11970.3|11975.7|11974.2|11977.8|11976.3|11971.4|11969.9|413
1677823800000|2023-03-03 06:10:00|11975.8|11974.3|11976.2|11974.7|11977.8|11976.3|11975.2|11973.9|303
1677824100000|2023-03-03 06:15:00|11976.1|11974.6|11976.5|11975|11978.1|11976.9|11975.1|11973.7|289
1677824400000|2023-03-03 06:20:00|11976.4|11974.9|11977.5|11976|11978.3|11977.2|11975.7|11974.2|232
1677824700000|2023-03-03 06:25:00|11977.6|11976.1|11976.7|11975.2|11978.3|11976.8|11975.9|11974.4|324
1677825000000|2023-03-03 06:30:00|11976.6|11975.1|11978.2|11976.7|11978.5|11977.3|11976.1|11974.6|239
1677825300000|2023-03-03 06:35:00|11978.3|11976.8|11979.5|11978|11981.9|11980.5|11977.3|11976.4|209
1677825600000|2023-03-03 06:40:00|11979.6|11978.1|11980.4|11978.9|11981.6|11980.3|11979.4|11977.9|317
1677825900000|2023-03-03 06:45:00|11980.3|11978.8|11984.8|11983.3|11984.8|11983.3|11979|11977.6|287
1677826200000|2023-03-03 06:50:00|11985|11983.5|11985.6|11984.1|11987.9|11986.4|11983.7|11982.2|249
1677826500000|2023-03-03 06:55:00|11985.5|11984|11984.4|11982.9|11986.7|11985.3|11983.6|11982.1|279
1677826800000|2023-03-03 07:00:00|11984.3|11982.8|11976.5|11975|11984.3|11982.8|11974|11972.5|518
1677827100000|2023-03-03 07:05:00|11976.4|11974.9|11975.3|11973.8|11977.4|11975.9|11972.4|11970.9|478
1677827400000|2023-03-03 07:10:00|11975.2|11973.7|11977.6|11976.1|11980.8|11979.5|11975.2|11973.7|371
1677827700000|2023-03-03 07:15:00|11977.5|11976|11980.7|11979.2|11981.6|11980.1|11976.3|11974.8|555
1677828000000|2023-03-03 07:20:00|11980.6|11979.1|11981.8|11980.3|11982.9|11981.4|11977|11975.5|544
1677828300000|2023-03-03 07:25:00|11981.9|11980.4|11981.4|11979.9|11981.9|11980.4|11974.7|11973.2|629
1677828600000|2023-03-03 07:30:00|11981.5|11980|11987.6|11986.1|11989.3|11988.2|11979.9|11978.4|529
1677828900000|2023-03-03 07:35:00|11987.5|11986|11981.6|11980.1|11988.5|11987|11980.9|11979.4|417
1677829200000|2023-03-03 07:40:00|11981.7|11980.2|11980.5|11979|11981.7|11980.2|11978.4|11976.9|362
1677829500000|2023-03-03 07:45:00|11980.6|11979.1|11975.3|11973.8|11980.7|11979.2|11973.3|11971.9|466
1677829800000|2023-03-03 07:50:00|11975.4|11973.9|11975.1|11974.2|11976.6|11975.2|11972.4|11970.9|484
1677830100000|2023-03-03 07:55:00|11975|11974.1|11973.3|11971.8|11975.3|11974.4|11970.3|11968.9|354
1677830400000|2023-03-03 08:00:00|11973.5|11972|11981.6|11980.1|11983.1|11982.2|11973.3|11972|743
1677830700000|2023-03-03 08:05:00|11981.5|11980|11979.5|11978|11983.9|11982.4|11973.8|11972.3|864
1677831000000|2023-03-03 08:10:00|11979.6|11978.1|11978.6|11977.1|11982.2|11980.7|11972|11971.1|742
1677831300000|2023-03-03 08:15:00|11978.7|11977.7|11982.3|11980.8|11986.7|11985.2|11978.1|11976.6|673
1677831600000|2023-03-03 08:20:00|11982.1|11981.2|11982.5|11981|11987.5|11986|11980.2|11978.7|592
1677831900000|2023-03-03 08:25:00|11982.4|11980.9|11979.1|11977.6|11984.7|11983.2|11978.4|11976.9|499
1677832200000|2023-03-03 08:30:00|11978.7|11977.2|11982.6|11981.1|11986|11984.5|11977.5|11976|591
1677832500000|2023-03-03 08:35:00|11982.7|11981.2|11985.3|11983.8|11987.5|11986.4|11980.6|11979.1|496
1677832800000|2023-03-03 08:40:00|11985.4|11983.9|11986.3|11984.8|11995.4|11993.9|11985.4|11983.9|602
1677833100000|2023-03-03 08:45:00|11986.4|11984.9|11984.5|11983|11988.6|11987.1|11982.5|11981|560
1677833400000|2023-03-03 08:50:00|11984.2|11982.7|11980.3|11978.8|11984.6|11983.1|11976.5|11975|490
1677833700000|2023-03-03 08:55:00|11979.9|11978.4|11979.5|11978|11984.6|11983.1|11978.8|11977.3|459
1677834000000|2023-03-03 09:00:00|11979.2|11977.7|11985.5|11984|11986.8|11985.3|11975.5|11974|595
1677834300000|2023-03-03 09:05:00|11985.9|11984.4|11977.2|11976.3|11987.3|11985.8|11976.8|11975.9|633
1677834600000|2023-03-03 09:10:00|11977.3|11976.4|11989.7|11988.2|11989.7|11988.3|11975.5|11974|678
1677834900000|2023-03-03 09:15:00|11989.6|11988.8|11987.8|11986.3|11996.6|11995.1|11985.2|11984.1|681
1677835200000|2023-03-03 09:20:00|11987.7|11986.2|11993.3|11991.8|11995.5|11994|11987.4|11985.9|504
1677835500000|2023-03-03 09:25:00|11993.4|11991.9|11991.3|11987.9|11996.5|11995|11990.6|11987.9|600
1677835800000|2023-03-03 09:30:00|11991|11988|11995.2|11993.7|11997.5|11996|11990.8|11987.8|785
1677836100000|2023-03-03 09:35:00|11995.1|11993.6|11990.1|11988.6|11999.7|11998.2|11989.5|11988|566
1677836400000|2023-03-03 09:40:00|11990.2|11988.7|11989.3|11987.8|11990.4|11988.9|11984.6|11983.1|528
1677836700000|2023-03-03 09:45:00|11989.2|11987.7|11988.1|11986.6|11994.6|11993.1|11988.1|11986.6|494
1677837000000|2023-03-03 09:50:00|11988.2|11986.7|11986.7|11985.2|11988.2|11986.7|11983.7|11982.2|540
1677837300000|2023-03-03 09:55:00|11986.8|11985.3|11986.4|11984.9|11996.1|11994.6|11984.3|11982.8|608
1677837600000|2023-03-03 10:00:00|11986.5|11985|11987.7|11986.2|11988.8|11987.3|11982.8|11981.3|626
1677837900000|2023-03-03 10:05:00|11987.6|11986.1|11979.7|11978.2|11987.6|11986.1|11975.1|11974.2|640
1677838200000|2023-03-03 10:10:00|11979.9|11978.4|11989.9|11988.4|11991.5|11990|11979.5|11978|613
1677838500000|2023-03-03 10:15:00|11990.1|11988.6|11995.7|11994.2|11996.4|11994.9|11985.3|11983.8|694
1677838800000|2023-03-03 10:20:00|11995.6|11994.1|11994.1|11992.6|11997|11995.5|11992.4|11991|551
1677839100000|2023-03-03 10:25:00|11994.3|11992.8|11996.2|11995.3|11997.1|11996.2|11992.2|11991|482
1677839400000|2023-03-03 10:30:00|11996.3|11995.4|11996.5|11995|11997.8|11996.9|11993.1|11992.2|522
1677839700000|2023-03-03 10:35:00|11996.4|11994.9|11997.4|11995.9|11998.1|11996.9|11995.8|11994.6|397
1677840000000|2023-03-03 10:40:00|11997.2|11995.7|12003.4|12002.5|12004.3|12003.3|11996.1|11994.8|512
1677840300000|2023-03-03 10:45:00|12004.1|12003.2|11996.6|11995.1|12004.2|12003.3|11996.2|11994.7|352
1677840600000|2023-03-03 10:50:00|11996.5|11995|11995.4|11993.9|11997.6|11996.5|11994.6|11993.1|344
1677840900000|2023-03-03 10:55:00|11995.7|11994.2|11995.3|11994.4|11997.7|11996.4|11993.2|11992|307
1677841200000|2023-03-03 11:00:00|11995.1|11994.2|11995.5|11994.6|11997.3|11996.4|11993|11992.1|421
1677841500000|2023-03-03 11:05:00|11995.4|11994.5|11993.8|11992.3|11996.1|11995.2|11991.7|11990.2|347
1677841800000|2023-03-03 11:10:00|11994|11992.5|11987.7|11986.2|11996.2|11994.7|11987.5|11986|420
1677842100000|2023-03-03 11:15:00|11987.8|11986.3|11988.3|11986.8|11989.7|11988.2|11984.2|11982.7|303
1677842400000|2023-03-03 11:20:00|11988.2|11986.7|11986|11985.1|11988.8|11987.3|11985.1|11983.6|304
1677842700000|2023-03-03 11:25:00|11985.9|11985|11988.2|11987.3|11988.3|11987.4|11984.8|11983.8|318
1677843000000|2023-03-03 11:30:00|11988.1|11987.2|11996.5|11995|11996.8|11995.3|11987.8|11986.9|358
1677843300000|2023-03-03 11:35:00|11996.8|11995.3|11999.3|11997.8|12002.2|12001.2|11996.1|11994.9|382
1677843600000|2023-03-03 11:40:00|11999.4|11997.9|11999.5|11998|12001.9|12001|11998.6|11997.7|473
1677843900000|2023-03-03 11:45:00|11999.4|11997.9|12001.6|12000.7|12004.3|12003.4|11998.8|11997.4|344
1677844200000|2023-03-03 11:50:00|12002|12001.1|11999.6|11998.1|12004|12002.5|11999.1|11997.6|359
1677844500000|2023-03-03 11:55:00|11999.5|11998|11997.6|11996.7|12001.3|12000.4|11994.7|11993.8|344
1677844800000|2023-03-03 12:00:00|11997.7|11996.2|11999.6|11998.1|12007.1|12006.2|11996.9|11995.4|560
1677845100000|2023-03-03 12:05:00|11999.5|11998|11994|11992.5|11999.6|11998.1|11992.4|11990.9|449
1677845400000|2023-03-03 12:10:00|11993.9|11992.4|11998.3|11996.8|11999.7|11998.6|11991.6|11990.7|493
1677845700000|2023-03-03 12:15:00|11998.4|11996.9|11995.6|11994.7|12000.2|11999.1|11995.5|11994.6|380
1677846000000|2023-03-03 12:20:00|11995.5|11994.6|11994.2|11993.3|11997.3|11996.4|11993.9|11993|363
1677846300000|2023-03-03 12:25:00|11994.3|11993.4|11992.5|11991.6|11995.6|11994.7|11989.9|11989|474
1677846600000|2023-03-03 12:30:00|11992.7|11991.8|11996.3|11994.8|11998.4|11996.9|11992.7|11991.8|394
1677846900000|2023-03-03 12:35:00|11996.4|11994.9|11991|11990.1|11996.8|11995.3|11989.4|11987.9|285
1677847200000|2023-03-03 12:40:00|11990.9|11990|11987.3|11985.8|11991|11990.1|11985.1|11983.6|344
1677847500000|2023-03-03 12:45:00|11987|11985.5|11986.4|11984.9|11989.4|11987.9|11982.3|11980.8|457
1677847800000|2023-03-03 12:50:00|11986.5|11985|11981.1|11979.6|11986.5|11985|11981.1|11979.6|556
1677848100000|2023-03-03 12:55:00|11981.3|11979.8|11989.1|11988.2|11991.5|11990.6|11981.2|11979.7|375
1677848400000|2023-03-03 13:00:00|11989.2|11988.3|11988.8|11987.9|11992.7|11991.2|11987.4|11985.9|525
1677848700000|2023-03-03 13:05:00|11988.9|11988|11988|11987.1|11992.5|11991.6|11987.3|11986.4|268
1677849000000|2023-03-03 13:10:00|11987.9|11987|11990.5|11989|11991.3|11989.9|11984.8|11983.9|488
1677849300000|2023-03-03 13:15:00|11990|11989.1|11997.2|11995.7|11997.6|11996.2|11989.2|11988.3|405
1677849600000|2023-03-03 13:20:00|11996.9|11995.4|12002.6|12001.1|12002.8|12001.3|11995.2|11993.7|526
1677849900000|2023-03-03 13:25:00|12002.7|12001.2|12004.1|12002.6|12007.5|12006.6|12001.7|12000.2|571
1677850200000|2023-03-03 13:30:00|12003.6|12002.1|12008.5|12007.6|12009.4|12008.3|12001.7|12000.2|475
1677850500000|2023-03-03 13:35:00|12008.3|12007.4|12009.1|12008.2|12011.9|12010.9|12005.4|12004.5|603
1677850800000|2023-03-03 13:40:00|12009.2|12008.3|12010.2|12009.3|12013.1|12012.2|12008.2|12007.3|698
1677851100000|2023-03-03 13:45:00|12010.3|12009.4|12016.3|12015.4|12018.8|12017.9|12009.1|12008.2|680
1677851400000|2023-03-03 13:50:00|12016.2|12015.3|12014.3|12012.8|12019.4|12018.4|12009.7|12008.8|682
1677851700000|2023-03-03 13:55:00|12014.4|12012.9|12008.8|12007.9|12014.5|12013.1|12006.6|12005.6|685
1677852000000|2023-03-03 14:00:00|12008.7|12007.8|12015.9|12015|12016|12015.1|12005.2|12004.1|705
1677852300000|2023-03-03 14:05:00|12016|12015.1|12006.1|12004.6|12018.4|12016.9|12006.1|12004.6|672
1677852600000|2023-03-03 14:10:00|12005.8|12004.3|12006.2|12004.7|12010.3|12008.8|12004.4|12002.9|497
1677852900000|2023-03-03 14:15:00|12006|12004.5|12003.9|12003|12008|12006.6|12002.1|12000.6|482
1677853200000|2023-03-03 14:20:00|12004|12003.1|12000.1|11999.2|12007.3|12006.4|11999.3|11998.4|391
1677853500000|2023-03-03 14:25:00|12000|11999.1|11999.4|11997.9|12000.2|11999.3|11994|11993.1|508
1677853800000|2023-03-03 14:30:00|11999.5|11998|12004.5|12003.6|12004.6|12003.7|11992.9|11991.7|669
1677854100000|2023-03-03 14:35:00|12004.6|12003.7|11997|11995.5|12005.8|12004.9|11997|11995.5|736
1677854400000|2023-03-03 14:40:00|11997.1|11995.6|11994.7|11991.7|12000|11999.1|11994.3|11991.7|651
1677854700000|2023-03-03 14:45:00|11994.2|11991.8|12003.8|12002.3|12005.6|12004.6|11992.8|11990.7|920
1677855000000|2023-03-03 14:50:00|12003.7|12002.2|12000.2|11998.7|12004.2|12003|11998.2|11997|700
1677855300000|2023-03-03 14:55:00|12000.1|11998.6|11999.6|11991.1|12002.1|12000.6|11994.1|11991.1|665
1677855600000|2023-03-03 15:00:00|11999.5|11988.9|11980.2|11978.7|11999.5|11989.7|11967.9|11966.4|1680
1677855900000|2023-03-03 15:05:00|11979.6|11978.1|11972.2|11970.7|11979.6|11978.1|11962.9|11962|1274
1677856200000|2023-03-03 15:10:00|11971.5|11970.6|11983.2|11982.3|11986|11985.1|11969.2|11967.7|1056
1677856500000|2023-03-03 15:15:00|11983.1|11982.2|11981.2|11979.7|11988.7|11987.2|11978.4|11976.9|830
1677856800000|2023-03-03 15:20:00|11981.3|11979.8|11991.2|11989.7|11991.3|11989.8|11975|11973.7|854
1677857100000|2023-03-03 15:25:00|11991.4|11989.9|11992.1|11991.2|11997.4|11995.9|11984.9|11983.8|838
1677857400000|2023-03-03 15:30:00|11992.4|11991.5|11977|11976.1|11993|11992.1|11976.1|11974.7|790
1677857700000|2023-03-03 15:35:00|11977.1|11976.2|11982.2|11981.3|11985.8|11984.9|11975.6|11974.5|747
1677858000000|2023-03-03 15:40:00|11981.9|11981|11985.3|11983.8|11989.5|11988.5|11979.9|11979|801
1677858300000|2023-03-03 15:45:00|11985.4|11983.9|11983.8|11982.3|11989.7|11988.2|11980.1|11978.6|792
1677858600000|2023-03-03 15:50:00|11983.7|11982.2|11978.8|11977.9|11983.7|11982.2|11972.5|11971.1|842
1677858900000|2023-03-03 15:55:00|11978.7|11977.8|11976.6|11975.7|11983.7|11982.5|11975.5|11974.6|740
1677859200000|2023-03-03 16:00:00|11976.7|11975.8|11975.3|11974.4|11981.8|11980.7|11975.1|11974|544
1677859500000|2023-03-03 16:05:00|11975.8|11974.9|11973.6|11972.1|11980.5|11979|11972.7|11971.8|555
1677859800000|2023-03-03 16:10:00|11973.5|11972|11973.9|11973|11975.4|11974|11967.8|11966.6|566
1677860100000|2023-03-03 16:15:00|11974|11973.1|11975.1|11973.6|11977.4|11976.5|11973|11971.7|417
1677860400000|2023-03-03 16:20:00|11975|11973.5|11976.6|11975.1|11976.6|11975.1|11970.5|11969.6|396
1677860700000|2023-03-03 16:25:00|11976.5|11975|11978.5|11977|11978.9|11977.4|11974.7|11973.2|453
1677861000000|2023-03-03 16:30:00|11978.6|11977.1|11978.3|11976.8|11981.2|11979.7|11975.9|11974.4|514
1677861300000|2023-03-03 16:35:00|11978.4|11976.9|11978.3|11976.8|11983.6|11982.3|11975.9|11974.4|456
1677861600000|2023-03-03 16:40:00|11978.5|11977|11984.5|11983|11984.5|11983.6|11977.1|11976.2|377
1677861900000|2023-03-03 16:45:00|11984.1|11983.2|11987.5|11986|11990.4|11989.1|11983.6|11982.1|472
1677862200000|2023-03-03 16:50:00|11987.4|11985.9|11989.2|11988.3|11994.5|11993|11987.3|11985.8|448
1677862500000|2023-03-03 16:55:00|11989.1|11988.2|11995.4|11994.5|11997.3|11996.4|11988.4|11987.5|503
1677862800000|2023-03-03 17:00:00|11995.3|11994.4|11995.8|11994.9|11997.2|11996.3|11991.6|11990.1|511
1677863100000|2023-03-03 17:05:00|11995.7|11994.8|12000.2|11999.3|12000.3|11999.4|11994.8|11993.9|343
1677863400000|2023-03-03 17:10:00|12000.3|11999.4|11998.2|11996.7|12003.6|12002.2|11997.2|11995.7|395
1677863700000|2023-03-03 17:15:00|11998.3|11996.8|11994.5|11993|11998.4|11996.9|11990.1|11988.9|554
1677864000000|2023-03-03 17:20:00|11994.4|11992.9|11991.6|11990.7|11995.4|11994.1|11990.2|11988.9|478
1677864300000|2023-03-03 17:25:00|11991.9|11990.4|11996.8|11995.9|11998.7|11997.8|11991.4|11989.9|421
1677864600000|2023-03-03 17:30:00|11996.9|11996|11998.3|11997.4|12000.2|11999.3|11995.7|11994.8|416
1677864900000|2023-03-03 17:35:00|11998.2|11997.3|11998.2|11997.3|12001.2|11999.7|11995.2|11994.3|414
1677865200000|2023-03-03 17:40:00|11998.3|11997.4|12004.6|12003.1|12006.6|12005.2|11998|11997.1|513
1677865500000|2023-03-03 17:45:00|12004.7|12003.2|12004.9|12004|12006.5|12005.4|12001.1|12000.2|429
1677865800000|2023-03-03 17:50:00|12004.8|12003.9|12006.4|12005.5|12006.6|12005.6|12003.1|12002.2|358
1677866100000|2023-03-03 17:55:00|12006.5|12005.6|12010.5|12009.6|12011.6|12010.7|12006.5|12005.6|342
1677866400000|2023-03-03 18:00:00|12010.6|12009.7|12011.9|12011|12012|12011.1|12009|12008.1|328
1677866700000|2023-03-03 18:05:00|12012|12011.1|12017|12016.1|12017.8|12016.9|12009.1|12008.2|307
1677867000000|2023-03-03 18:10:00|12016.9|12016|12017.7|12016.2|12020.9|12020|12015.8|12014.9|257
1677867300000|2023-03-03 18:15:00|12017.3|12016.4|12013.5|12012|12017.3|12016.4|12010.1|12009.2|374
1677867600000|2023-03-03 18:20:00|12013.4|12011.9|12013.4|12011.9|12014.6|12013.1|12011.9|12011|274
1677867900000|2023-03-03 18:25:00|12013.5|12012|12016|12015.1|12017.1|12016.2|12013.5|12012|311
1677868200000|2023-03-03 18:30:00|12016.1|12015.2|12015|12014.1|12017.1|12016|12014.1|12013.2|288
1677868500000|2023-03-03 18:35:00|12014.9|12014|12016.1|12015.2|12016.4|12015.5|12014.3|12013.4|151
1677868800000|2023-03-03 18:40:00|12016.2|12015.3|12017.6|12016.7|12018.3|12017.4|12016|12015.1|171
1677869100000|2023-03-03 18:45:00|12017.3|12016.4|12018.1|12016.6|12018.6|12017.1|12015.2|12014.3|206
1677869400000|2023-03-03 18:50:00|12018.2|12016.7|12017.4|12016.5|12018.4|12016.9|12016.5|12015|136
1677869700000|2023-03-03 18:55:00|12017.5|12016.6|12020.6|12019.1|12021.4|12019.9|12017.4|12016.5|193
1677870000000|2023-03-03 19:00:00|12020.5|12019|12025|12024.1|12025|12024.1|12019.7|12018.2|230
1677870300000|2023-03-03 19:05:00|12025.1|12024.2|12029.6|12028.1|12030.4|12028.9|12024.9|12024|289
1677870600000|2023-03-03 19:10:00|12028.8|12027.3|12034.7|12033.2|12035.3|12033.8|12028.8|12027.3|327
1677870900000|2023-03-03 19:15:00|12034.4|12033.5|12028.2|12026.7|12034.6|12033.7|12026|12025.1|315
1677871200000|2023-03-03 19:20:00|12028.3|12026.8|12030.6|12029.7|12031.2|12030.1|12026.4|12025.5|278
1677871500000|2023-03-03 19:25:00|12030.7|12029.8|12027.9|12027|12031.4|12030.1|12026.9|12026|218
1677871800000|2023-03-03 19:30:00|12028|12027.1|12033.2|12032.3|12035.1|12034.2|12027.9|12027|247
1677872100000|2023-03-03 19:35:00|12033.1|12032.2|12034|12033.1|12034.4|12033.3|12032.1|12030.9|185
1677872400000|2023-03-03 19:40:00|12033.7|12032.8|12034.6|12033.7|12035.6|12034.7|12032.5|12031.6|152
1677872700000|2023-03-03 19:45:00|12034.5|12033.6|12038.3|12037.4|12039.1|12038.2|12034.1|12033.2|164
1677873000000|2023-03-03 19:50:00|12038.4|12037.5|12043.8|12042.9|12046.3|12045.4|12037.7|12036.8|304
1677873300000|2023-03-03 19:55:00|12043.9|12043|12045.4|12043.9|12047.7|12046.2|12042.3|12041.4|283
1677873600000|2023-03-03 20:00:00|12045.1|12044.2|12048|12046.5|12048.2|12047|12044.7|12043.2|257
1677873900000|2023-03-03 20:05:00|12047.9|12046.4|12048|12047.1|12049.4|12047.9|12047.2|12045.9|198
1677874200000|2023-03-03 20:10:00|12048.1|12047.2|12048.2|12047.3|12049.3|12047.8|12047.4|12046|177
1677874500000|2023-03-03 20:15:00|12048.3|12047.4|12044.1|12043.2|12048.4|12047.5|12043.3|12042.4|221
1677874800000|2023-03-03 20:20:00|12044.2|12043.3|12043.4|12042.5|12045.6|12044.7|12042.9|12042|238
1677875100000|2023-03-03 20:25:00|12043.2|12042.3|12043|12042.1|12044.4|12042.9|12040.7|12039.7|265
1677875400000|2023-03-03 20:30:00|12042.9|12042|12040.1|12039.2|12042.9|12042|12040|12039.1|211
1677875700000|2023-03-03 20:35:00|12040|12039.1|12044.1|12042.6|12044.6|12043.1|12039.1|12037.6|453
1677876000000|2023-03-03 20:40:00|12043.5|12042.5|12041.9|12041|12043.8|12042.9|12041|12040.1|331
1677876300000|2023-03-03 20:45:00|12041.8|12040.9|12042.6|12041.7|12043.1|12042.2|12040.2|12039|258
1677876600000|2023-03-03 20:50:00|12043|12042.1|12044.8|12043.9|12044.8|12043.9|12039.9|12038.6|332
1677876900000|2023-03-03 20:55:00|12044.5|12043.6|12045|12044.1|12045.9|12044.4|12040.9|12040|307
1677877200000|2023-03-03 21:00:00|12044.9|12044|12042.9|12041.4|12044.9|12044|12041.3|12039.8|152
1677877500000|2023-03-03 21:05:00|12043|12041.5|12043.3|12041.8|12043.4|12042.1|12042.6|12041.5|40
1677877800000|2023-03-03 21:10:00|12043|12042.1|12046.1|12045.2|12046.7|12045.3|12043|12042.1|97
1677878100000|2023-03-03 21:15:00|12046.8|12045.3|12046|12044.5|12047.1|12045.6|12045.4|12043.9|71
1677878400000|2023-03-03 21:20:00|12045.9|12044.4|12043.6|12042.1|12045.9|12044.4|12043.2|12041.9|64
1677878700000|2023-03-03 21:25:00|12043.2|12042.3|12045.2|12043.7|12046.7|12045.2|12043.1|12041.6|81
1677879000000|2023-03-03 21:30:00|12045.1|12043.6|12043.4|12041.9|12045.6|12044.1|12043.4|12041.9|65
1677879300000|2023-03-03 21:35:00|12043.3|12041.8|12042.2|12040.7|12043.4|12041.9|12042.1|12040.6|72
1677879600000|2023-03-03 21:40:00|12042.5|12041|12042|12040.5|12042.9|12041.4|12041.8|12040.3|35
1677879900000|2023-03-03 21:45:00|12041.9|12040.4|12043.4|12041.9|12043.4|12041.9|12041.4|12039.9|85
1677880200000|2023-03-03 21:50:00|12043.6|12042.1|12045.3|12043.8|12045.6|12044.1|12043.5|12042|83
1677880500000|2023-03-03 21:55:00|12045.4|12043.9|12049.9|12038.9|12050.4|12044.1|12044.4|12035.1|241
1678050000000|2023-03-05 21:00:00|12034.3|12013.3|12034.6|12013.6|12034.6|12013.6|12034.3|12013.3|2
1678050300000|2023-03-05 21:05:00|12034|12013|12038.5|12017.5|12039.6|12018.6|12034|12013|4
1678050600000|2023-03-05 21:10:00|12036.4|12015.4|12039.2|12018.2|12041|12020|12036|12015|5
1678050900000|2023-03-05 21:15:00|12041|12020|12032.3|12011.3|12041|12020|12032.3|12011.3|7
1678051200000|2023-03-05 21:20:00|12033.1|12012.1|12028.2|12021.7|12034.5|12021.7|12028.2|12012.1|9
1678051500000|2023-03-05 21:25:00|12028.3|12021.8|12032.2|12012.6|12042.2|12021.8|12028.2|12012.6|23
1678051800000|2023-03-05 21:30:00|12033|12014|12047.6|12026.6|12049.5|12028.5|12032.9|12014|19
1678052100000|2023-03-05 21:35:00|12038.2|12017.5|12033.5|12016.2|12039.2|12020.6|12032.4|12014.4|13
1678052400000|2023-03-05 21:40:00|12031.5|12016.5|12031.9|12016.6|12032.9|12019.9|12031.5|12016.2|11
1678052700000|2023-03-05 21:45:00|12028.6|12022.1|12032.3|12017.1|12032.3|12022.1|12028.6|12017.1|2
1678053000000|2023-03-05 21:50:00|12029.1|12009.5|12046.2|12025.2|12046.2|12025.2|12029.1|12009.5|13
1678053300000|2023-03-05 21:55:00|12046.6|12025.6|12045.8|12024.8|12046.6|12025.6|12045.8|12024.8|10
1678053600000|2023-03-05 22:00:00|12045|12024|12046.6|12025.6|12052.3|12031.3|12043.5|12022.5|23
1678053900000|2023-03-05 22:05:00|12046.4|12025.4|12043.8|12022.8|12046.4|12025.4|12042.7|12021.7|13
1678054200000|2023-03-05 22:10:00|12043.9|12022.9|12042.4|12021.4|12047.2|12026.2|12042|12021|20
1678054500000|2023-03-05 22:15:00|12042.9|12021.9|12036.7|12025.7|12047.2|12031.3|12036.2|12021.5|18
1678054800000|2023-03-05 22:20:00|12040.3|12029.3|12036.5|12025.5|12040.3|12029.3|12035.1|12024.1|33
1678055100000|2023-03-05 22:25:00|12036.9|12025.9|12037.4|12026.4|12040.1|12029.1|12036.4|12025.4|14
1678055400000|2023-03-05 22:30:00|12037|12026|12038.2|12027.2|12039.6|12028.6|12036.5|12025.5|15
1678055700000|2023-03-05 22:35:00|12039.3|12028.3|12038.6|12027.6|12040.5|12029.5|12036.3|12025.3|18
1678056000000|2023-03-05 22:40:00|12042.3|12031.3|12038.8|12028.2|12042.3|12031.3|12038.8|12028.2|28
1678056300000|2023-03-05 22:45:00|12038.1|12029.1|12040.4|12030.1|12040.7|12030.2|12036.7|12027.4|42
1678056600000|2023-03-05 22:50:00|12039.9|12028.9|12041.3|12030.3|12041.3|12030.3|12039.9|12028.9|27
1678056900000|2023-03-05 22:55:00|12041.2|12030.2|12041.5|12030.5|12041.5|12030.5|12039.8|12028.8|34
1678057200000|2023-03-05 23:00:00|12042.2|12031.2|12035.6|12030.1|12043.5|12034.2|12033.9|12024.3|321
1678057500000|2023-03-05 23:05:00|12036.6|12029|12037.2|12030|12041|12034.9|12036.5|12027.6|238
1678057800000|2023-03-05 23:10:00|12037.3|12030.3|12040.1|12034.4|12040.9|12035.5|12034.2|12026.8|327
1678058100000|2023-03-05 23:15:00|12040.6|12034.7|12035.2|12032.4|12040.6|12035.2|12035|12032.4|693
1678058400000|2023-03-05 23:20:00|12035.1|12032.5|12033.2|12030.6|12035.3|12032.5|12033.2|12030.4|644
1678058700000|2023-03-05 23:25:00|12033.3|12030.7|12033.9|12030.8|12036.6|12033.1|12032.9|12030.5|755
1678059000000|2023-03-05 23:30:00|12033.8|12030.6|12035.6|12032.9|12036.5|12035|12032.4|12030.4|517
1678059300000|2023-03-05 23:35:00|12035.7|12033|12037.5|12034.6|12037.8|12035|12034.1|12031.3|383
1678059600000|2023-03-05 23:40:00|12037.4|12034.5|12037.1|12034.1|12038.3|12035.5|12036.4|12033.4|292
1678059900000|2023-03-05 23:45:00|12037.2|12034|12035.3|12033.2|12037.3|12034.5|12035|12033|690
1678060200000|2023-03-05 23:50:00|12035|12033.1|12031.6|12030.1|12035.4|12033.5|12031.6|12030.1|366
1678060500000|2023-03-05 23:55:00|12031.7|12030.2|12028.7|12026.5|12031.8|12030.3|12028.1|12026.1|97
1678060800000|2023-03-06 00:00:00|12028.8|12026.4|12033.6|12031.2|12034.8|12032.8|12028.7|12026.4|410
1678061100000|2023-03-06 00:05:00|12033.5|12031.3|12037.5|12036|12037.9|12036.4|12032.8|12030.8|415
1678061400000|2023-03-06 00:10:00|12037.6|12036.1|12037.2|12035.7|12039.2|12037.7|12036.4|12034.8|215
1678061700000|2023-03-06 00:15:00|12037.1|12035.6|12034.7|12033.2|12037.3|12035.8|12034.1|12032.2|345
1678062000000|2023-03-06 00:20:00|12034.6|12033.1|12037.4|12035.9|12040.3|12038.6|12034.2|12032.6|299
1678062300000|2023-03-06 00:25:00|12037.5|12036|12038.5|12037|12038.5|12037|12036.4|12034.9|183
1678062600000|2023-03-06 00:30:00|12038.4|12036.9|12036.5|12035|12038.4|12036.9|12036.5|12034.9|190
1678062900000|2023-03-06 00:35:00|12036.6|12035.1|12034.2|12032.7|12037|12035.5|12033.4|12031.9|220
1678063200000|2023-03-06 00:40:00|12034.1|12032.6|12034.5|12033|12036.1|12034.6|12033.5|12032|190
1678063500000|2023-03-06 00:45:00|12034.6|12033.1|12035|12033.5|12035.8|12034.3|12033.1|12031.6|165
1678063800000|2023-03-06 00:50:00|12035.1|12033.6|12031.8|12030.3|12035.4|12033.9|12031.6|12030.1|205
1678064100000|2023-03-06 00:55:00|12032.4|12030.9|12029.6|12028.1|12033.2|12031.7|12029.3|12027.8|301
1678064400000|2023-03-06 01:00:00|12029.9|12028.4|12030.8|12029.3|12032.9|12031.4|12027.8|12026.3|287
1678064700000|2023-03-06 01:05:00|12030.7|12029.2|12031.8|12030.3|12035.2|12033.7|12030.5|12029|305
1678065000000|2023-03-06 01:10:00|12031.9|12030.4|12030.3|12028.8|12033.4|12031.9|12029.3|12027.8|264
1678065300000|2023-03-06 01:15:00|12030.4|12028.9|12026.6|12025.1|12030.6|12029.1|12025.8|12024.3|285
1678065600000|2023-03-06 01:20:00|12026.7|12025.2|12027.6|12026.1|12028.3|12026.8|12025.1|12023.6|234
1678065900000|2023-03-06 01:25:00|12027.5|12026|12030.8|12029.3|12031.8|12030.3|12027.5|12026|200
1678066200000|2023-03-06 01:30:00|12031.1|12029.6|12035.7|12034.2|12037.4|12035.9|12031.1|12029.6|292
1678066500000|2023-03-06 01:35:00|12035.5|12034|12034.8|12033.3|12035.9|12034.4|12032.3|12030.8|317
1678066800000|2023-03-06 01:40:00|12035.1|12033.6|12036|12034.5|12037.5|12036|12031.1|12029.6|386
1678067100000|2023-03-06 01:45:00|12035.9|12034.4|12036.4|12034.9|12036.6|12035.1|12033|12031.5|321
1678067400000|2023-03-06 01:50:00|12036.3|12034.8|12037.6|12036.1|12038.1|12036.6|12035.2|12033.7|340
1678067700000|2023-03-06 01:55:00|12037.5|12036|12036.3|12034.8|12039.8|12038.3|12036.1|12034.6|313
1678068000000|2023-03-06 02:00:00|12036.2|12034.7|12031.4|12029.9|12037.3|12035.8|12029.8|12028.3|352
1678068300000|2023-03-06 02:05:00|12031.3|12029.8|12028.7|12027.2|12031.3|12029.8|12026.4|12024.9|334
1678068600000|2023-03-06 02:10:00|12028.6|12027.1|12028.3|12026.8|12028.8|12027.3|12026.9|12025.4|321
1678068900000|2023-03-06 02:15:00|12028.4|12026.9|12027.5|12026|12028.9|12027.4|12026.5|12025|243
1678069200000|2023-03-06 02:20:00|12027.4|12025.9|12030.6|12029.1|12030.8|12029.3|12026.1|12024.6|257
1678069500000|2023-03-06 02:25:00|12030.5|12029|12032|12030.5|12032.4|12030.9|12030.2|12028.7|197
1678069800000|2023-03-06 02:30:00|12031.9|12030.4|12032.6|12031.1|12036.3|12034.8|12031.4|12029.9|303
1678070100000|2023-03-06 02:35:00|12032.8|12031.3|12036.5|12035|12040.2|12038.7|12032.6|12031.1|394
1678070400000|2023-03-06 02:40:00|12036.4|12034.9|12042.7|12041.2|12043.8|12042.3|12035.5|12034|493
1678070700000|2023-03-06 02:45:00|12042.8|12041.3|12043.6|12042.1|12045|12043.5|12041.8|12040.3|301
1678071000000|2023-03-06 02:50:00|12043.5|12042|12045.3|12043.8|12046.5|12045|12043|12041.5|420
1678071300000|2023-03-06 02:55:00|12045.4|12043.9|12043.7|12042.2|12049.1|12047.6|12042.5|12041|442
1678071600000|2023-03-06 03:00:00|12043.8|12042.3|12045|12043.5|12045.4|12043.9|12042.3|12040.8|328
1678071900000|2023-03-06 03:05:00|12045.1|12043.6|12046.6|12045.1|12048.4|12046.9|12043.8|12042.3|344
1678072200000|2023-03-06 03:10:00|12046.5|12045|12042.9|12041.4|12046.6|12045.1|12042.8|12041.3|234
1678072500000|2023-03-06 03:15:00|12042.8|12041.3|12043.8|12042.3|12044.9|12043.4|12042.8|12041.3|273
1678072800000|2023-03-06 03:20:00|12044.1|12042.6|12044.8|12043.3|12046.9|12045.4|12043.7|12042.2|247
1678073100000|2023-03-06 03:25:00|12044.9|12043.4|12044.7|12043.2|12045.7|12044.2|12043.7|12042.2|223
1678073400000|2023-03-06 03:30:00|12044.8|12043.3|12044.2|12042.7|12045.8|12044.3|12043.7|12042.2|235
1678073700000|2023-03-06 03:35:00|12044.1|12042.6|12045.7|12044.2|12045.9|12044.4|12043.2|12041.7|236
1678074000000|2023-03-06 03:40:00|12045.5|12044|12044.8|12043.3|12046.8|12045.3|12044.4|12042.9|159
1678074300000|2023-03-06 03:45:00|12045|12043.5|12044.9|12043.4|12045.5|12044|12042.9|12041.4|197
1678074600000|2023-03-06 03:50:00|12045|12043.5|12044.4|12042.9|12045.7|12044.2|12043.6|12042.1|278
1678074900000|2023-03-06 03:55:00|12044.5|12043|12044.3|12042.8|12046.7|12045.2|12044.3|12042.8|264
1678075200000|2023-03-06 04:00:00|12044.2|12042.7|12043.7|12042.2|12045.4|12043.9|12043.1|12041.6|190
1678075500000|2023-03-06 04:05:00|12043.6|12042.1|12043.5|12042|12043.9|12042.6|12042.8|12041.3|124
1678075800000|2023-03-06 04:10:00|12043.4|12041.9|12041.7|12040.2|12043.7|12042.2|12041.7|12040.2|166
1678076100000|2023-03-06 04:15:00|12041.8|12040.3|12042|12040.5|12042.5|12041|12039.6|12038.1|192
1678076400000|2023-03-06 04:20:00|12041.9|12040.4|12039.4|12037.9|12042.1|12040.6|12038.7|12037.2|166
1678076700000|2023-03-06 04:25:00|12039|12037.5|12038.5|12037|12040|12038.5|12037.4|12035.9|207
1678077000000|2023-03-06 04:30:00|12038.4|12036.9|12036.3|12034.8|12038.6|12037.1|12034.6|12033.1|247
1678077300000|2023-03-06 04:35:00|12036.2|12034.7|12037.5|12036|12037.8|12036.3|12036|12034.5|158
1678077600000|2023-03-06 04:40:00|12037.6|12036.1|12037.3|12036.4|12037.7|12036.5|12036.3|12034.8|95
1678077900000|2023-03-06 04:45:00|12038.2|12036.7|12037.7|12036.2|12038.7|12037.3|12036.9|12035.4|160
1678078200000|2023-03-06 04:50:00|12037.8|12036.3|12037.2|12035.7|12038.6|12037.1|12036.5|12035|167
1678078500000|2023-03-06 04:55:00|12037.4|12035.9|12035.1|12033.6|12037.5|12036|12035.1|12033.6|130
1678078800000|2023-03-06 05:00:00|12035|12033.5|12033.4|12031.9|12036.5|12035|12031.4|12029.9|244
1678079100000|2023-03-06 05:05:00|12033.3|12031.8|12034.5|12033|12035.5|12034|12033.3|12031.8|227
1678079400000|2023-03-06 05:10:00|12034.6|12033.1|12035.4|12033.9|12036.9|12035.4|12034.5|12033|196
1678079700000|2023-03-06 05:15:00|12035.5|12034|12039.2|12038.3|12040.1|12038.9|12035.4|12033.9|218
1678080000000|2023-03-06 05:20:00|12039.1|12038.2|12038.4|12036.9|12039.8|12038.9|12037.1|12035.9|118
1678080300000|2023-03-06 05:25:00|12038.3|12036.8|12037.3|12035.8|12039.7|12038.2|12037.3|12035.8|114
1678080600000|2023-03-06 05:30:00|12037.4|12035.9|12034.1|12032.6|12037.5|12036|12032.5|12031|177
1678080900000|2023-03-06 05:35:00|12034|12032.5|12030.8|12029.3|12034.2|12032.7|12030.4|12028.9|170
1678081200000|2023-03-06 05:40:00|12030.7|12029.2|12033.5|12032|12034|12032.5|12030.5|12029|177
1678081500000|2023-03-06 05:45:00|12033.4|12031.9|12034.4|12032.9|12035.7|12034.2|12031.6|12030.1|264
1678081800000|2023-03-06 05:50:00|12034.3|12032.8|12034.4|12032.9|12035.4|12033.9|12033.5|12032|211
1678082100000|2023-03-06 05:55:00|12034.5|12033|12036.9|12035.4|12037.6|12036.1|12034.4|12032.9|263
1678082400000|2023-03-06 06:00:00|12037.1|12035.6|12036.3|12034.8|12037.5|12036|12035.3|12033.8|294
1678082700000|2023-03-06 06:05:00|12036.2|12034.7|12038.4|12036.9|12040.5|12039|12035.4|12033.9|242
1678083000000|2023-03-06 06:10:00|12038.5|12037|12036|12034.5|12040.8|12039.3|12035.5|12034|310
1678083300000|2023-03-06 06:15:00|12035.9|12034.4|12035.3|12033.8|12036.4|12034.9|12034.4|12032.9|374
1678083600000|2023-03-06 06:20:00|12035.2|12033.7|12028.9|12027.4|12035.6|12034.1|12028.7|12027.2|329
1678083900000|2023-03-06 06:25:00|12029.3|12027.8|12027.3|12025.8|12029.3|12027.8|12026.4|12024.9|304
1678084200000|2023-03-06 06:30:00|12027.2|12025.7|12025.7|12024.2|12029.4|12027.9|12025.1|12023.6|330
1678084500000|2023-03-06 06:35:00|12025.8|12024.3|12027.3|12025.8|12028.7|12027.2|12025.2|12023.7|217
1678084800000|2023-03-06 06:40:00|12027.4|12025.9|12030.3|12028.8|12030.6|12029.1|12026.9|12025.4|287
1678085100000|2023-03-06 06:45:00|12030.4|12028.9|12031.9|12031|12033.5|12032|12030.4|12028.9|265
1678085400000|2023-03-06 06:50:00|12032|12031.1|12029.5|12028|12033.4|12031.9|12029.4|12027.9|318
1678085700000|2023-03-06 06:55:00|12029.4|12027.9|12028.4|12026.9|12030|12028.5|12024.6|12023.1|372
1678086000000|2023-03-06 07:00:00|12028.5|12027|12029.1|12027.6|12031.9|12030.4|12027.6|12026.1|455
1678086300000|2023-03-06 07:05:00|12029.2|12027.7|12029.5|12028|12034.3|12032.8|12028.8|12027.5|439
1678086600000|2023-03-06 07:10:00|12029.4|12027.9|12037.8|12036.3|12037.8|12036.3|12029.4|12027.9|465
1678086900000|2023-03-06 07:15:00|12037.7|12036.2|12040.4|12038.9|12040.7|12039.2|12036.4|12034.9|442
1678087200000|2023-03-06 07:20:00|12040.5|12039|12035.5|12034|12041.5|12040|12034.6|12033.1|546
1678087500000|2023-03-06 07:25:00|12035.4|12033.9|12036.2|12034.7|12037.4|12035.9|12032.4|12030.9|385
1678087800000|2023-03-06 07:30:00|12035.9|12034.4|12041.6|12040.1|12046.2|12044.7|12035.9|12034.4|413
1678088100000|2023-03-06 07:35:00|12041.5|12040|12036.9|12035.4|12041.9|12040.4|12035.6|12034.1|461
1678088400000|2023-03-06 07:40:00|12037.5|12036|12039.6|12038.1|12041.4|12039.9|12035.2|12033.7|466
1678088700000|2023-03-06 07:45:00|12039.8|12038.3|12037.7|12036.2|12042.9|12041.4|12037.1|12035.6|463
1678089000000|2023-03-06 07:50:00|12037.6|12036.1|12037.5|12036|12038.9|12037.4|12034.4|12032.9|422
1678089300000|2023-03-06 07:55:00|12037.6|12036.1|12037.7|12036.2|12040.1|12038.6|12036.6|12035.1|346
1678089600000|2023-03-06 08:00:00|12037.5|12036|12039.2|12037.7|12041|12039.5|12034.2|12032.7|598
1678089900000|2023-03-06 08:05:00|12039.1|12037.6|12040.8|12039.3|12041.5|12040|12032.5|12031|614
1678090200000|2023-03-06 08:10:00|12040.6|12039.1|12042.6|12041.1|12042.7|12041.2|12037.8|12036.3|530
1678090500000|2023-03-06 08:15:00|12042.5|12041|12034.4|12032.9|12044.7|12043.2|12033.2|12031.7|632
1678090800000|2023-03-06 08:20:00|12034.3|12032.8|12044.1|12042.6|12044.1|12042.6|12033.7|12032.2|564
1678091100000|2023-03-06 08:25:00|12044|12042.5|12037.7|12036.2|12046.7|12045.2|12037.3|12035.8|574
1678091400000|2023-03-06 08:30:00|12037.8|12036.3|12028.6|12027.1|12038.6|12037.1|12024.7|12023.2|657
1678091700000|2023-03-06 08:35:00|12028.7|12027.2|12033.5|12032|12037.9|12036.4|12028.7|12027.2|744
1678092000000|2023-03-06 08:40:00|12033.4|12031.9|12027.1|12025.6|12033.7|12032.2|12026.4|12024.9|485
1678092300000|2023-03-06 08:45:00|12027.2|12025.7|12033.5|12032|12035.5|12034|12026.2|12024.7|530
1678092600000|2023-03-06 08:50:00|12033.6|12032.1|12030.1|12028.6|12036.5|12035|12030.1|12028.6|544
1678092900000|2023-03-06 08:55:00|12030|12028.5|12032.8|12031.3|12037.7|12036.2|12026.9|12025.4|577
1678093200000|2023-03-06 09:00:00|12032.7|12031.2|12031.3|12030.4|12036.3|12034.8|12028.8|12027.6|784
1678093500000|2023-03-06 09:05:00|12031.2|12030.3|12032.6|12031.1|12034.8|12033.3|12029.9|12028.4|516
1678093800000|2023-03-06 09:10:00|12032.5|12031|12032.6|12031.1|12036.8|12035.3|12030.4|12028.9|455
1678094100000|2023-03-06 09:15:00|12032.5|12031|12030.5|12029|12034.5|12033|12027.2|12025.7|488
1678094400000|2023-03-06 09:20:00|12030.7|12029.2|12030.5|12029.6|12034.1|12032.6|12029.7|12028.2|433
1678094700000|2023-03-06 09:25:00|12030.4|12029.5|12024.4|12022.9|12032.6|12031.1|12023|12021.5|418
1678095000000|2023-03-06 09:30:00|12024.3|12022.8|12030.9|12029.4|12031.6|12030.1|12023.5|12022|447
1678095300000|2023-03-06 09:35:00|12031.1|12029.6|12032.5|12031|12032.8|12031.3|12029.8|12028.3|413
1678095600000|2023-03-06 09:40:00|12032.6|12031.1|12031.6|12030.1|12034.4|12032.9|12030.1|12029.1|364
1678095900000|2023-03-06 09:45:00|12031.7|12030.2|12031.7|12030.2|12032.6|12031.7|12029.5|12028|362
1678096200000|2023-03-06 09:50:00|12031.8|12030.3|12031.4|12029.9|12033.9|12032.4|12028.9|12027.4|432
1678096500000|2023-03-06 09:55:00|12031.5|12030|12029.2|12027.7|12031.5|12030|12026.7|12025.2|382
1678096800000|2023-03-06 10:00:00|12029.4|12027.9|12029.7|12028.2|12031.6|12030.1|12027.7|12026.2|453
1678097100000|2023-03-06 10:05:00|12029.8|12028.3|12029.8|12028.3|12032.5|12031|12026.4|12024.9|326
1678097400000|2023-03-06 10:10:00|12029.9|12028.4|12028.4|12026.9|12031.8|12030.3|12028|12026.5|331
1678097700000|2023-03-06 10:15:00|12028.2|12026.7|12027.5|12026.6|12029.9|12028.4|12025.8|12024.3|355
1678098000000|2023-03-06 10:20:00|12027.8|12026.3|12027.4|12025.9|12028.8|12027.9|12023.8|12022.3|395
1678098300000|2023-03-06 10:25:00|12027.5|12026|12025.8|12024.3|12027.7|12026.2|12022.7|12021.3|415
1678098600000|2023-03-06 10:30:00|12025.7|12024.2|12022.7|12021.2|12026.7|12025.2|12021.7|12020.2|358
1678098900000|2023-03-06 10:35:00|12022.6|12021.1|12014.5|12013.6|12022.6|12021.1|12012.5|12011.5|453
1678099200000|2023-03-06 10:40:00|12014.6|12013.7|12008.9|12007.4|12015.4|12013.9|12006.7|12005.2|393
1678099500000|2023-03-06 10:45:00|12009|12007.5|12008.8|12007.3|12011.7|12010.2|12005.8|12004.3|375
1678099800000|2023-03-06 10:50:00|12009.4|12007.9|12006.5|12005|12011.5|12010|12005.1|12004.2|310
1678100100000|2023-03-06 10:55:00|12006.4|12004.9|12010.2|12008.7|12014.1|12012.6|12000|11998.5|572
1678100400000|2023-03-06 11:00:00|12010.3|12008.8|12012.5|12011|12012.9|12011.4|12005.9|12004.4|401
1678100700000|2023-03-06 11:05:00|12012.4|12010.9|12007|12005.5|12014.3|12012.8|12005.8|12004.3|372
1678101000000|2023-03-06 11:10:00|12006.9|12005.4|12013|12011.5|12016.5|12015|12006.1|12004.6|358
1678101300000|2023-03-06 11:15:00|12013.1|12011.6|12004|12002.5|12013.8|12012.3|12003.7|12002.2|323
1678101600000|2023-03-06 11:20:00|12004.1|12002.6|12011.6|12010.1|12013.2|12011.7|12001.8|12000.3|510
1678101900000|2023-03-06 11:25:00|12011.7|12010.2|12003.7|12002.2|12011.7|12010.2|12003.4|12001.9|328
1678102200000|2023-03-06 11:30:00|12003.5|12002|12007.1|12005.6|12008.9|12007.4|12002.6|12001.1|359
1678102500000|2023-03-06 11:35:00|12007.3|12005.8|12011.7|12010.2|12011.9|12010.4|12006.4|12004.9|387
1678102800000|2023-03-06 11:40:00|12011.8|12010.3|12005.9|12004.4|12012.7|12011.2|12005.5|12004|320
1678103100000|2023-03-06 11:45:00|12006|12004.5|11997.5|11996|12007.1|12005.6|11993.5|11992.2|612
1678103400000|2023-03-06 11:50:00|11997|11995.5|11994.2|11992.7|12000.2|11998.7|11994.2|11992.7|423
1678103700000|2023-03-06 11:55:00|11994.8|11993.3|11999.8|11998.9|12006|12004.5|11994.7|11993.2|638
1678104000000|2023-03-06 12:00:00|12000|11999.1|12000.1|11998.6|12003.1|12002|11999.5|11998|500
1678104300000|2023-03-06 12:05:00|12000.2|11998.7|11999.5|11998.6|12001.7|12000.2|11996.7|11995.5|389
1678104600000|2023-03-06 12:10:00|11999.6|11998.7|11998.9|11998|12002|12000.5|11998.6|11997.5|332
1678104900000|2023-03-06 12:15:00|11999|11998.1|12005.9|12005|12008.6|12007.7|11998.8|11997.9|378
1678105200000|2023-03-06 12:20:00|12005.8|12004.9|12010.2|12008.7|12010.2|12008.7|12005.5|12004.6|295
1678105500000|2023-03-06 12:25:00|12010.6|12009.1|12006.2|12005.3|12010.6|12009.1|12005.5|12004.2|287
1678105800000|2023-03-06 12:30:00|12006.1|12005.2|12000.9|11999.4|12007|12006.1|11999.1|11997.8|443
1678106100000|2023-03-06 12:35:00|12000.8|11999.3|12003.7|12002.2|12005.9|12004.8|12000.5|11999.1|297
1678106400000|2023-03-06 12:40:00|12003.8|12002.3|12003.7|12002.8|12005.3|12004.4|11999.1|11998.2|330
1678106700000|2023-03-06 12:45:00|12003.8|12002.9|12000.3|11998.8|12005|12004.1|11998.9|11998|332
1678107000000|2023-03-06 12:50:00|12000.4|11998.9|12001.6|12000.7|12002.1|12000.9|11997.6|11996.7|302
1678107300000|2023-03-06 12:55:00|12001.5|12000.6|12005.5|12004.6|12007.6|12006.7|12001.4|12000.5|535
1678107600000|2023-03-06 13:00:00|12005.4|12004.5|12008|12006.5|12009.7|12008.4|12004.8|12003.3|444
1678107900000|2023-03-06 13:05:00|12007.7|12006.2|12009.5|12008|12011.6|12010.1|12005.9|12004.4|450
1678108200000|2023-03-06 13:10:00|12009.4|12007.9|12013.5|12012|12015.1|12013.6|12009|12007.5|529
1678108500000|2023-03-06 13:15:00|12013.4|12011.9|12015.9|12014.4|12021|12019.5|12013.4|12011.9|530
1678108800000|2023-03-06 13:20:00|12015.7|12014.2|12029.3|12027.8|12030|12028.5|12015.2|12013.7|590
1678109100000|2023-03-06 13:25:00|12029.1|12027.6|12021.6|12020.1|12029.1|12027.9|12020.2|12019.3|658
1678109400000|2023-03-06 13:30:00|12021.7|12020.2|12021.6|12020.1|12022.9|12021.4|12016.4|12015|575
1678109700000|2023-03-06 13:35:00|12021.8|12020.3|12023.1|12021.6|12026.8|12025.5|12021.6|12020.3|358
1678110000000|2023-03-06 13:40:00|12023.4|12021.9|12020|12018.5|12028.2|12026.7|12017.6|12016.1|441
1678110300000|2023-03-06 13:45:00|12019.9|12018.4|12016.2|12014.7|12020.2|12018.7|12015.6|12014.1|381
1678110600000|2023-03-06 13:50:00|12016.1|12014.6|12015.8|12014.3|12016.8|12015.3|12011.8|12010.3|425
1678110900000|2023-03-06 13:55:00|12015.1|12013.6|12012|12010.5|12015.3|12013.8|12007.6|12006.7|438
1678111200000|2023-03-06 14:00:00|12011.6|12010.7|12010.8|12009.3|12012.8|12011.3|12005.8|12004.3|470
1678111500000|2023-03-06 14:05:00|12010.7|12009.2|12009|12007.5|12013.8|12012.3|12006.8|12005.3|481
1678111800000|2023-03-06 14:10:00|12008.9|12007.4|12007.1|12005.6|12009.9|12008.4|12006|12004.5|414
1678112100000|2023-03-06 14:15:00|12007.2|12005.7|12010.5|12009.6|12012.2|12010.7|12005.7|12004.2|421
1678112400000|2023-03-06 14:20:00|12010.3|12009.4|12013.9|12012.4|12016|12014.5|12008.3|12006.8|485
1678112700000|2023-03-06 14:25:00|12013.7|12012.2|12005.7|12004.2|12014.6|12013.1|12004.9|12003.4|470
1678113000000|2023-03-06 14:30:00|12005.8|12004.3|12007.5|12006|12012.4|12010.9|12000.3|11998.8|754
1678113300000|2023-03-06 14:35:00|12007.4|12005.9|12010.9|12009.4|12013.5|12012|12004.9|12003.4|828
1678113600000|2023-03-06 14:40:00|12011|12009.5|12005.5|12004.6|12011|12009.5|12003.2|12001.7|769
1678113900000|2023-03-06 14:45:00|12005.9|12005|12009.6|12008.1|12013|12011.9|12001.9|12000.4|629
1678114200000|2023-03-06 14:50:00|12009.5|12008|12009.9|12008.4|12011.9|12010.6|12005.9|12004.4|744
1678114500000|2023-03-06 14:55:00|12010|12008.5|12018.2|12016.7|12018.5|12016.8|12009.8|12008.3|733
1678114800000|2023-03-06 15:00:00|12017.9|12016.4|12026.8|12025.9|12027.1|12025.9|12011.9|12010.4|1003
1678115100000|2023-03-06 15:05:00|12026.9|12026|12028.4|12027.5|12032.2|12030.7|12023.6|12022.7|702
1678115400000|2023-03-06 15:10:00|12028.5|12027.6|12029.9|12028.4|12030.7|12029.2|12023.7|12022.8|668
1678115700000|2023-03-06 15:15:00|12029.8|12028.3|12036.7|12035.2|12037.3|12036.4|12025.8|12024.8|620
1678116000000|2023-03-06 15:20:00|12036.5|12035|12031.5|12030.6|12038.7|12037.2|12027|12026.1|749
1678116300000|2023-03-06 15:25:00|12031.6|12030.7|12021.5|12020.6|12032.2|12030.7|12020.7|12019.8|599
1678116600000|2023-03-06 15:30:00|12021.6|12020.7|12024.7|12023.2|12024.7|12023.6|12016.7|12015.2|638
1678116900000|2023-03-06 15:35:00|12024.3|12022.8|12025.3|12023.8|12026.6|12025.1|12022.6|12021.1|607
1678117200000|2023-03-06 15:40:00|12025.7|12024.2|12028.4|12026.9|12030.6|12029.4|12024.8|12023.3|520
1678117500000|2023-03-06 15:45:00|12028.2|12026.7|12026.9|12025.4|12033.4|12032.4|12025.6|12024.7|556
1678117800000|2023-03-06 15:50:00|12026.8|12025.3|12031|12029.5|12036.9|12035.4|12024.9|12023.4|795
1678118100000|2023-03-06 15:55:00|12030.8|12029.3|12027.7|12026.8|12031|12029.5|12025.9|12024.7|606
1678118400000|2023-03-06 16:00:00|12027.6|12026.7|12032.1|12030.6|12033.7|12032.2|12026.6|12025.7|661
1678118700000|2023-03-06 16:05:00|12032|12030.5|12034.5|12033.6|12036.8|12035.3|12029.7|12028.2|395
1678119000000|2023-03-06 16:10:00|12034.4|12033.5|12036.6|12035.7|12039.2|12038.3|12033.9|12033|439
1678119300000|2023-03-06 16:15:00|12036.5|12035.6|12037.2|12036.3|12038.3|12037.4|12032.8|12031.4|446
1678119600000|2023-03-06 16:20:00|12037.1|12036.2|12033.7|12032.2|12037.5|12036.6|12032.2|12030.7|452
1678119900000|2023-03-06 16:25:00|12033.6|12032.1|12031.5|12030|12035.4|12033.9|12029.4|12028.5|358
1678120200000|2023-03-06 16:30:00|12031.2|12030.3|12032.6|12031.1|12034.7|12033.5|12029.2|12028.3|394
1678120500000|2023-03-06 16:35:00|12032.5|12031|12034.4|12033.5|12035.3|12034.4|12031.4|12030.2|341
1678120800000|2023-03-06 16:40:00|12034.3|12033.4|12040.3|12039.4|12040.3|12039.4|12033.8|12032.9|261
1678121100000|2023-03-06 16:45:00|12040.6|12039.7|12040.8|12039.9|12043.1|12042.2|12036.7|12035.8|373
1678121400000|2023-03-06 16:50:00|12040.9|12040|12044.2|12043.3|12045|12044.1|12039.4|12037.9|311
1678121700000|2023-03-06 16:55:00|12044.3|12043.4|12047.7|12046.2|12049|12048.1|12043.9|12043|313
1678122000000|2023-03-06 17:00:00|12047.6|12046.1|12045.7|12044.2|12047.7|12046.2|12043.2|12041.7|344
1678122300000|2023-03-06 17:05:00|12045.6|12044.1|12043.3|12042.4|12046|12045.1|12043.1|12041.8|231
1678122600000|2023-03-06 17:10:00|12043.4|12042.5|12045.2|12044.3|12046.4|12045.5|12043|12042.1|306
1678122900000|2023-03-06 17:15:00|12045.1|12044.2|12047.7|12046.8|12049.3|12048.4|12045.1|12044.2|231
1678123200000|2023-03-06 17:20:00|12047.8|12046.9|12045.5|12044.6|12047.8|12046.9|12043.4|12042.2|282
1678123500000|2023-03-06 17:25:00|12045.4|12044.5|12041.5|12040|12045.5|12044.6|12040.7|12039.2|286
1678123800000|2023-03-06 17:30:00|12041.6|12040.1|12037.7|12036.8|12041.7|12040.2|12037.3|12036.4|291
1678124100000|2023-03-06 17:35:00|12037.8|12036.9|12037.4|12036.5|12040.8|12039.9|12036.5|12035.6|204
1678124400000|2023-03-06 17:40:00|12037.3|12036.4|12036.9|12036|12039.4|12038.5|12036.3|12035.4|257
1678124700000|2023-03-06 17:45:00|12036.8|12035.9|12035.8|12034.9|12039.1|12038.2|12034.2|12033.3|339
1678125000000|2023-03-06 17:50:00|12035.6|12034.7|12036.8|12035.9|12038.5|12037.6|12034.5|12033.6|278
1678125300000|2023-03-06 17:55:00|12037.1|12036.2|12041.5|12040.6|12041.9|12041|12036.2|12035.3|298
1678125600000|2023-03-06 18:00:00|12041.4|12040.5|12036.5|12035.6|12041.5|12040.6|12036.3|12035.4|312
1678125900000|2023-03-06 18:05:00|12036.6|12035.7|12027.6|12026.1|12037.6|12036.1|12026.1|12025.2|346
1678126200000|2023-03-06 18:10:00|12026.9|12025.4|12028.4|12027.5|12028.6|12027.7|12025.7|12024.2|217
1678126500000|2023-03-06 18:15:00|12028.5|12027.6|12033|12032.1|12033.1|12032.2|12027.8|12026.9|244
1678126800000|2023-03-06 18:20:00|12033.2|12032.3|12033|12032.1|12035.5|12034.6|12032.5|12031.3|242
1678127100000|2023-03-06 18:25:00|12032.9|12032|12033.7|12032.8|12034.9|12034|12030.1|12029.2|247
1678127400000|2023-03-06 18:30:00|12033.8|12032.9|12031.5|12030.6|12034.6|12033.5|12030.5|12029.6|274
1678127700000|2023-03-06 18:35:00|12031.6|12030.7|12028.1|12027.2|12031.9|12031|12027.3|12026.4|227
1678128000000|2023-03-06 18:40:00|12028|12027.1|12028|12026.5|12028.7|12027.5|12025.5|12024.6|245
1678128300000|2023-03-06 18:45:00|12027.9|12026.4|12025.7|12024.2|12027.9|12026.4|12024.1|12022.6|238
1678128600000|2023-03-06 18:50:00|12025.6|12024.1|12022|12021.1|12026.1|12024.6|12021|12019.6|243
1678128900000|2023-03-06 18:55:00|12021.9|12021|12020.3|12019.4|12022.3|12021.4|12018.1|12017.2|255
1678129200000|2023-03-06 19:00:00|12020.2|12019.3|12021.4|12020.5|12021.5|12020.6|12018.2|12017.3|220
1678129500000|2023-03-06 19:05:00|12021.5|12020.6|12020.2|12019.3|12024.5|12023.6|12019.8|12018.9|241
1678129800000|2023-03-06 19:10:00|12020.1|12019.2|12022|12020.5|12023.4|12022.5|12019.9|12019|194
1678130100000|2023-03-06 19:15:00|12021.9|12020.4|12017.8|12016.3|12021.9|12020.4|12016.2|12014.7|276
1678130400000|2023-03-06 19:20:00|12017.7|12016.2|12018.1|12017.2|12019.3|12018.4|12016.4|12015.5|218
1678130700000|2023-03-06 19:25:00|12018.2|12017.3|12019.5|12018.6|12019.6|12018.7|12016.5|12015.6|179
1678131000000|2023-03-06 19:30:00|12019.4|12018.5|12020.2|12019.3|12022.8|12021.3|12018.9|12017.4|178
1678131300000|2023-03-06 19:35:00|12020.1|12019.2|12019.4|12018.5|12020.3|12019.4|12018.4|12017.5|213
1678131600000|2023-03-06 19:40:00|12019.3|12018.4|12019.4|12018.5|12020.8|12019.9|12017.9|12017|190
1678131900000|2023-03-06 19:45:00|12019.3|12018.4|12018|12017.1|12020.4|12019.5|12017.4|12016.5|202
1678132200000|2023-03-06 19:50:00|12017.8|12016.9|12020.5|12019|12020.6|12019.1|12017.3|12016.4|231
1678132500000|2023-03-06 19:55:00|12020.4|12018.9|12016.5|12015.6|12020.7|12019.8|12016.2|12015.3|234
1678132800000|2023-03-06 20:00:00|12016.4|12015.5|12017.4|12016.5|12020.4|12019.5|12016.4|12015.3|201
1678133100000|2023-03-06 20:05:00|12017.2|12016.3|12018.8|12017.3|12019.2|12018|12016.4|12014.9|151
1678133400000|2023-03-06 20:10:00|12018.9|12017.4|12017.8|12016.3|12021.1|12019.8|12016.2|12015.3|223
1678133700000|2023-03-06 20:15:00|12017.7|12016.2|12018.5|12017.6|12019.2|12018.3|12017|12015.5|172
1678134000000|2023-03-06 20:20:00|12018.4|12017.5|12016.5|12015|12018.9|12018|12016.3|12014.8|190
1678134300000|2023-03-06 20:25:00|12016.3|12014.8|12017.3|12016.4|12018.3|12017.4|12015.6|12014.1|242
1678134600000|2023-03-06 20:30:00|12017.2|12016.3|12016.7|12015.2|12018|12017.1|12014.3|12012.9|277
1678134900000|2023-03-06 20:35:00|12016.8|12015.3|12019.4|12017.9|12020|12018.5|12015.6|12014.7|226
1678135200000|2023-03-06 20:40:00|12019|12017.5|12018.3|12017.4|12019|12017.5|12016.1|12014.6|184
1678135500000|2023-03-06 20:45:00|12018.2|12017.3|12018.6|12017.7|12019.2|12018.3|12017.5|12016.6|147
1678135800000|2023-03-06 20:50:00|12018.5|12017.6|12018.3|12017.4|12019.4|12018.5|12017.2|12016.3|240
1678136100000|2023-03-06 20:55:00|12018.2|12017.3|12019.5|12018|12019.5|12018.4|12015.8|12014.3|183
1678136400000|2023-03-06 21:00:00|12019.4|12017.9|12020|12018.5|12022.7|12021.2|12019.1|12017.6|130
1678136700000|2023-03-06 21:05:00|12020.1|12018.6|12021.1|12019.6|12021.1|12020|12019.7|12018.2|66
1678137000000|2023-03-06 21:10:00|12021|12019.5|12020|12018.5|12021.2|12020.1|12020|12018.5|51
1678137300000|2023-03-06 21:15:00|12019.9|12018.4|12022.1|12020.6|12022.1|12020.6|12019.4|12018.1|71
1678137600000|2023-03-06 21:20:00|12022|12020.5|12021.5|12020.6|12023|12021.5|12021.1|12019.6|61
1678137900000|2023-03-06 21:25:00|12021.7|12020.8|12023.4|12021.9|12023.5|12022|12021.6|12020.6|60
1678138200000|2023-03-06 21:30:00|12023.3|12021.8|12022.7|12021.8|12023.3|12022|12022.6|12021.4|30
1678138500000|2023-03-06 21:35:00|12022.8|12021.9|12024.7|12023.2|12024.7|12023.5|12022.7|12021.8|38
1678138800000|2023-03-06 21:40:00|12024.8|12023.3|12025.4|12023.9|12026|12024.5|12024.4|12022.9|82
1678139100000|2023-03-06 21:45:00|12025.1|12023.6|12025.7|12024.2|12025.9|12024.5|12025|12023.5|77
1678139400000|2023-03-06 21:50:00|12025.8|12024.3|12027.3|12025.8|12027.4|12025.9|12025.7|12024.2|80
1678139700000|2023-03-06 21:55:00|12027.2|12025.7|12030|12019|12033.8|12026|12026.7|12018.7|157
1678140000000|2023-03-06 22:00:00|12031.7|12020.7|12030.7|12019.7|12033.4|12022.4|12029.1|12018.1|54
1678140300000|2023-03-06 22:05:00|12030.6|12019.6|12031.1|12020.1|12031.1|12020.1|12030.3|12019.3|14
1678140600000|2023-03-06 22:10:00|12031.5|12020.5|12031.2|12020.2|12032.9|12021.9|12031|12020|164
1678140900000|2023-03-06 22:15:00|12031.5|12020.5|12032|12021|12032.3|12021.3|12031.4|12020.4|620
1678141200000|2023-03-06 22:20:00|12031.8|12020.8|12031.7|12020.7|12032.3|12021.3|12031.5|12020.5|223
1678141500000|2023-03-06 22:25:00|12031.5|12020.5|12030.9|12019.9|12031.6|12020.6|12030.9|12019.9|18
1678141800000|2023-03-06 22:30:00|12030.8|12019.8|12031.5|12022.2|12032.9|12022.3|12030.8|12019.8|57
1678142100000|2023-03-06 22:35:00|12031.4|12022.1|12032.4|12021.8|12032.8|12022.5|12031.1|12021.6|53
1678142400000|2023-03-06 22:40:00|12032.6|12021.9|12032.6|12022.1|12032.8|12022.4|12032.4|12021.8|67
1678142700000|2023-03-06 22:45:00|12032.5|12022.4|12031.1|12022.9|12032.5|12023.1|12031.1|12022.3|30
1678143000000|2023-03-06 22:50:00|12031|12023.1|12030.3|12019.3|12033.2|12023.2|12030.2|12019.2|42
1678143300000|2023-03-06 22:55:00|12030.4|12019.4|12030.8|12021.2|12033.9|12022.9|12030|12019.2|95
1678143600000|2023-03-06 23:00:00|12031.4|12021.1|12025.1|12021.3|12032.1|12023.4|12024.2|12019.2|161
1678143900000|2023-03-06 23:05:00|12024.9|12021.5|12027.4|12024.3|12027.4|12024.4|12024.8|12021.5|59
1678144200000|2023-03-06 23:10:00|12027.6|12024.8|12024.8|12022|12027.8|12024.9|12024.7|12022|111
1678144500000|2023-03-06 23:15:00|12024.9|12022.1|12026.1|12024.6|12027|12024.7|12024.9|12022.1|592
1678144800000|2023-03-06 23:20:00|12026.4|12024.3|12024.2|12022.7|12026.4|12024.3|12023.1|12020.9|398
1678145100000|2023-03-06 23:25:00|12024.5|12022.4|12024.1|12021.8|12024.6|12022.8|12022.1|12020.3|313
1678145400000|2023-03-06 23:30:00|12024.2|12021.9|12028.7|12026.6|12029|12026.8|12024|12021.9|376
1678145700000|2023-03-06 23:35:00|12028.6|12026.5|12027.1|12025.6|12028.8|12026.8|12027|12024.7|258
1678146000000|2023-03-06 23:40:00|12027|12025.5|12028|12026.5|12028.4|12026.7|12026.4|12024.5|335
1678146300000|2023-03-06 23:45:00|12028.1|12026.6|12028|12026.5|12029.1|12027.6|12027.5|12026|167
1678146600000|2023-03-06 23:50:00|12028.1|12026.6|12028.3|12026.8|12029.1|12027.6|12027.6|12026.1|256
1678146900000|2023-03-06 23:55:00|12028.4|12026.9|12025.9|12024.4|12028.4|12026.9|12025.9|12024|368
1678147200000|2023-03-07 00:00:00|12025.7|12024.2|12022|12020.5|12027.5|12025.6|12022|12020.5|388
1678147500000|2023-03-07 00:05:00|12022.1|12020.6|12021.3|12019.8|12023.3|12021.8|12020.5|12019.1|195
1678147800000|2023-03-07 00:10:00|12021.2|12019.7|12020|12018.5|12022.7|12021.2|12019.7|12018.2|188
1678148100000|2023-03-07 00:15:00|12019.8|12018.3|12019.9|12018.4|12020|12018.5|12017.9|12016.4|175
1678148400000|2023-03-07 00:20:00|12019.8|12018.3|12021.9|12020.4|12023.2|12021.7|12019.5|12018.3|177
1678148700000|2023-03-07 00:25:00|12021.8|12020.3|12022.5|12021|12022.6|12021.1|12021.2|12019.7|115
1678149000000|2023-03-07 00:30:00|12022.6|12021.1|12022|12020.5|12024.1|12022.6|12021.2|12020.3|138
1678149300000|2023-03-07 00:35:00|12022.1|12020.6|12021.1|12019.6|12022.1|12020.6|12019.6|12018.1|146
1678149600000|2023-03-07 00:40:00|12021.4|12019.9|12021.8|12020.3|12022|12020.5|12020.2|12018.9|183
1678149900000|2023-03-07 00:45:00|12021.9|12020.4|12020.7|12019.2|12022|12020.5|12020.1|12018.6|109
1678150200000|2023-03-07 00:50:00|12020.4|12019.5|12027.5|12026|12028.1|12026.6|12020|12018.7|213
1678150500000|2023-03-07 00:55:00|12027.3|12025.8|12024.2|12022.7|12028.1|12026.6|12023.3|12021.8|209
1678150800000|2023-03-07 01:00:00|12024.3|12022.8|12023.1|12021.6|12024.6|12023.1|12022.4|12020.9|237
1678151100000|2023-03-07 01:05:00|12023|12021.5|12026.3|12024.8|12028|12026.5|12022.7|12021.2|120
1678151400000|2023-03-07 01:10:00|12026.2|12024.7|12028.7|12027.2|12030.1|12028.6|12026.1|12024.6|149
1678151700000|2023-03-07 01:15:00|12028.8|12027.3|12030.8|12029.3|12033.2|12031.7|12028.8|12027.3|186
1678152000000|2023-03-07 01:20:00|12030.9|12029.4|12029.9|12028.4|12032|12030.5|12029.7|12028.2|231
1678152300000|2023-03-07 01:25:00|12029.8|12028.3|12035.7|12034.2|12036.7|12035.2|12029.5|12028|300
1678152600000|2023-03-07 01:30:00|12035.6|12034.1|12037|12035.5|12037|12035.5|12033.9|12032.4|354
1678152900000|2023-03-07 01:35:00|12036.9|12035.4|12036|12034.5|12036.9|12035.4|12034.5|12033|278
1678153200000|2023-03-07 01:40:00|12035.9|12034.4|12032|12030.5|12036|12034.5|12031.7|12030.2|251
1678153500000|2023-03-07 01:45:00|12032.7|12031.2|12033.4|12031.9|12034.1|12032.6|12030.3|12028.8|316
1678153800000|2023-03-07 01:50:00|12033.5|12032|12041.1|12039.6|12043.5|12042|12033.1|12031.6|357
1678154100000|2023-03-07 01:55:00|12041.2|12039.7|12039.1|12037.6|12042.2|12040.7|12038.9|12037.4|325
1678154400000|2023-03-07 02:00:00|12039|12037.5|12040.9|12039.4|12040.9|12039.4|12035.5|12034|319
1678154700000|2023-03-07 02:05:00|12041|12039.5|12043.9|12042.4|12046.6|12045.1|12040.4|12038.9|374
1678155000000|2023-03-07 02:10:00|12044|12042.5|12043.2|12041.7|12044.8|12043.3|12042.8|12041.3|388
1678155300000|2023-03-07 02:15:00|12043.1|12041.6|12041.8|12040.3|12044.3|12042.8|12040.5|12039|340
1678155600000|2023-03-07 02:20:00|12041.9|12040.4|12041|12039.5|12042.4|12040.9|12040.1|12038.6|338
1678155900000|2023-03-07 02:25:00|12040.9|12039.4|12039|12037.5|12041|12039.5|12038.2|12036.7|180
1678156200000|2023-03-07 02:30:00|12039.2|12037.7|12039.8|12038.3|12040.9|12039.4|12037.9|12036.4|314
1678156500000|2023-03-07 02:35:00|12039.9|12038.4|12038.7|12037.2|12039.9|12038.4|12037.7|12036.2|180
1678156800000|2023-03-07 02:40:00|12038.6|12037.1|12041.9|12040.4|12042.9|12041.4|12038.2|12036.7|221
1678157100000|2023-03-07 02:45:00|12042|12040.5|12041|12039.5|12044.1|12042.6|12041|12039.5|277
1678157400000|2023-03-07 02:50:00|12041.1|12039.6|12041.8|12040.3|12042|12040.5|12040.8|12039.3|252
1678157700000|2023-03-07 02:55:00|12041.9|12040.4|12039.8|12038.3|12042|12040.5|12038.5|12037|208
1678158000000|2023-03-07 03:00:00|12039.9|12038.4|12036.3|12034.8|12040.4|12038.9|12034.6|12033.4|222
1678158300000|2023-03-07 03:05:00|12036.4|12034.9|12035.1|12033.6|12037.1|12035.6|12034.8|12033.3|133
1678158600000|2023-03-07 03:10:00|12035|12033.5|12036.1|12034.6|12036.3|12034.8|12033.8|12032.3|230
1678158900000|2023-03-07 03:15:00|12036.8|12035.3|12038.9|12037.4|12039.3|12037.8|12036|12034.5|224
1678159200000|2023-03-07 03:20:00|12038.8|12037.3|12037.4|12035.9|12038.9|12037.4|12036.2|12034.7|161
1678159500000|2023-03-07 03:25:00|12037.5|12036|12039|12037.5|12039.9|12038.4|12037.3|12035.9|197
1678159800000|2023-03-07 03:30:00|12038.9|12037.4|12039.9|12038.4|12041.4|12039.9|12034.9|12033.4|608
1678160100000|2023-03-07 03:35:00|12040|12038.5|12043.1|12041.6|12044.1|12042.6|12039.9|12038.4|394
1678160400000|2023-03-07 03:40:00|12043|12041.5|12041.9|12040.4|12043.4|12041.9|12040.4|12038.9|331
1678160700000|2023-03-07 03:45:00|12042|12040.5|12039.8|12038.3|12042|12040.5|12038.2|12036.7|383
1678161000000|2023-03-07 03:50:00|12039.7|12038.2|12044.4|12042.9|12044.8|12043.3|12039.1|12037.6|260
1678161300000|2023-03-07 03:55:00|12044.3|12042.8|12045.9|12044.4|12045.9|12044.4|12042.9|12041.4|333
1678161600000|2023-03-07 04:00:00|12045.8|12044.3|12047.8|12046.3|12048.6|12047.1|12045|12043.5|377
1678161900000|2023-03-07 04:05:00|12047.7|12046.2|12045.3|12043.8|12047.7|12046.2|12044.4|12042.9|313
1678162200000|2023-03-07 04:10:00|12045.4|12043.9|12045.4|12043.9|12046.1|12044.6|12044.5|12043|310
1678162500000|2023-03-07 04:15:00|12045.5|12044|12044.9|12043.4|12046|12044.8|12043.7|12042.2|216
1678162800000|2023-03-07 04:20:00|12044.8|12043.3|12044.8|12043.3|12045.8|12044.3|12043.9|12042.4|254
1678163100000|2023-03-07 04:25:00|12044.7|12043.2|12045.1|12043.6|12046.5|12045|12044.4|12043.2|227
1678163400000|2023-03-07 04:30:00|12045.2|12043.7|12046.5|12045|12047.7|12046.2|12045.2|12043.7|225
1678163700000|2023-03-07 04:35:00|12046.8|12045.3|12046.9|12045.4|12047.8|12046.8|12046.5|12045.3|208
1678164000000|2023-03-07 04:40:00|12047|12045.5|12047.4|12045.9|12048.5|12047|12046.8|12045.3|128
1678164300000|2023-03-07 04:45:00|12047.6|12046.1|12046.8|12045.3|12049|12047.5|12046.7|12045.2|185
1678164600000|2023-03-07 04:50:00|12046.7|12045.2|12045.4|12043.9|12046.7|12045.2|12044.8|12043.3|299
1678164900000|2023-03-07 04:55:00|12045.1|12043.6|12046|12044.5|12046.5|12045|12043.9|12042.4|213
1678165200000|2023-03-07 05:00:00|12045.9|12044.4|12044.1|12042.6|12046.4|12044.9|12044|12042.5|273
1678165500000|2023-03-07 05:05:00|12044.2|12042.7|12045.4|12043.9|12045.9|12044.4|12044|12042.5|229
1678165800000|2023-03-07 05:10:00|12045.8|12044.3|12044.9|12043.4|12046|12044.5|12044.3|12042.8|322
1678166100000|2023-03-07 05:15:00|12045|12043.5|12045|12043.5|12045.1|12043.8|12043.7|12042.2|211
1678166400000|2023-03-07 05:20:00|12044.9|12043.4|12044.8|12043.3|12045.2|12043.7|12043.6|12042.2|214
1678166700000|2023-03-07 05:25:00|12045.1|12043.6|12045.9|12044.4|12046.4|12044.9|12045.1|12043.6|249
1678167000000|2023-03-07 05:30:00|12045.8|12044.3|12043.9|12042.4|12045.9|12044.4|12043.5|12042|273
1678167300000|2023-03-07 05:35:00|12043.8|12042.3|12041.7|12040.2|12044|12042.5|12041.4|12039.9|301
1678167600000|2023-03-07 05:40:00|12041.8|12040.3|12041.8|12040.3|12042.4|12041|12040.8|12039.3|226
1678167900000|2023-03-07 05:45:00|12041.9|12040.4|12040.7|12039.8|12042.2|12040.7|12040.2|12038.7|203
1678168200000|2023-03-07 05:50:00|12040.5|12039.6|12040.7|12039.2|12041|12039.6|12040|12038.6|169
1678168500000|2023-03-07 05:55:00|12041.1|12039.6|12037.6|12036.1|12041.6|12040.1|12036.1|12034.6|316
1678168800000|2023-03-07 06:00:00|12037.2|12035.7|12040.9|12039.4|12043.4|12041.9|12037.2|12035.7|300
1678169100000|2023-03-07 06:05:00|12041|12039.5|12041|12039.5|12042.2|12040.7|12039.4|12037.9|225
1678169400000|2023-03-07 06:10:00|12040.9|12039.4|12040.1|12038.6|12042.4|12040.9|12039.7|12038.2|227
1678169700000|2023-03-07 06:15:00|12040|12038.5|12039.7|12038.2|12040.5|12039|12038|12036.5|237
1678170000000|2023-03-07 06:20:00|12039.5|12038|12037.4|12035.9|12039.8|12038.3|12036.3|12034.8|139
1678170300000|2023-03-07 06:25:00|12037.3|12035.8|12039.9|12038.4|12039.9|12038.4|12036.6|12035.3|139
1678170600000|2023-03-07 06:30:00|12040.3|12038.8|12039.7|12038.2|12042.8|12041.3|12039.2|12037.7|209
1678170900000|2023-03-07 06:35:00|12039.8|12038.3|12037|12035.5|12041.8|12040.3|12036.8|12035.3|206
1678171200000|2023-03-07 06:40:00|12036.9|12035.4|12039.8|12038.3|12039.9|12038.4|12036|12034.5|258
1678171500000|2023-03-07 06:45:00|12039.6|12038.1|12036.5|12035|12039.6|12038.1|12036|12034.5|274
1678171800000|2023-03-07 06:50:00|12036.6|12035.1|12035.9|12035|12037.2|12035.7|12035.3|12034.4|148
1678172100000|2023-03-07 06:55:00|12035.8|12034.9|12036.1|12034.6|12038.8|12037.3|12035.7|12034.2|154
1678172400000|2023-03-07 07:00:00|12036.3|12034.8|12039.2|12037.7|12040.6|12039.1|12035.4|12033.9|369
1678172700000|2023-03-07 07:05:00|12039.1|12037.6|12042.9|12041.4|12043.7|12042.2|12037.1|12035.6|335
1678173000000|2023-03-07 07:10:00|12042.8|12041.3|12060|12058.5|12063.2|12061.7|12042.7|12041.2|554
1678173300000|2023-03-07 07:15:00|12059.8|12058.3|12062.6|12061.1|12064.8|12063.3|12058.2|12056.7|507
1678173600000|2023-03-07 07:20:00|12062.7|12061.2|12064.4|12062.9|12064.5|12063|12058.7|12057.2|474
1678173900000|2023-03-07 07:25:00|12064.5|12063|12063.8|12062.3|12066.2|12064.7|12059.9|12058.4|540
1678174200000|2023-03-07 07:30:00|12063.7|12062.2|12059.7|12058.2|12063.7|12062.2|12056.3|12054.8|578
1678174500000|2023-03-07 07:35:00|12059.8|12058.3|12061.8|12060.3|12063.5|12062|12056.6|12055.1|410
1678174800000|2023-03-07 07:40:00|12061.7|12060.2|12056.8|12055.3|12063.1|12061.6|12056.8|12055.3|387
1678175100000|2023-03-07 07:45:00|12056.7|12055.2|12050.9|12049.4|12057.8|12056.3|12050.6|12049.1|461
1678175400000|2023-03-07 07:50:00|12050.8|12049.3|12051.4|12049.9|12055.7|12054.2|12049.6|12048.1|560
1678175700000|2023-03-07 07:55:00|12051.6|12050.1|12050|12048.5|12055.8|12054.3|12049.6|12048.1|527
1678176000000|2023-03-07 08:00:00|12049.8|12048.3|12044.8|12043.3|12050.2|12048.7|12042.3|12040.8|832
1678176300000|2023-03-07 08:05:00|12044.9|12043.4|12037.8|12036.3|12045.9|12044.4|12037.3|12035.8|622
1678176600000|2023-03-07 08:10:00|12037.7|12036.2|12021.8|12020.3|12040|12038.5|12020.9|12019.4|722
1678176900000|2023-03-07 08:15:00|12021.7|12020.2|12022.2|12020.7|12027.3|12025.8|12019.1|12017.6|639
1678177200000|2023-03-07 08:20:00|12022|12020.5|12023.9|12022.4|12024.2|12022.7|12013.9|12012.4|643
1678177500000|2023-03-07 08:25:00|12023.7|12022.2|12025.8|12024.3|12027.2|12025.7|12019.1|12017.6|559
1678177800000|2023-03-07 08:30:00|12025.9|12024.4|12028.4|12026.9|12031.6|12030.1|12024.9|12023.4|587
1678178100000|2023-03-07 08:35:00|12028.5|12027|12028.4|12026.9|12031.7|12030.2|12026|12024.5|502
1678178400000|2023-03-07 08:40:00|12028.3|12026.8|12026.7|12025.2|12031.2|12029.7|12026.6|12025.1|562
1678178700000|2023-03-07 08:45:00|12026.5|12025|12027.8|12026.3|12029.9|12028.4|12023.6|12022.1|569
1678179000000|2023-03-07 08:50:00|12027.6|12026.1|12029.8|12028.3|12031|12029.9|12025.8|12024.9|528
1678179300000|2023-03-07 08:55:00|12029.9|12028.4|12028.7|12027.8|12032.1|12031.2|12028.5|12027.4|523
1678179600000|2023-03-07 09:00:00|12028.5|12027.6|12033.1|12031.6|12035.5|12034|12026|12025.1|602
1678179900000|2023-03-07 09:05:00|12033|12031.5|12036.2|12034.7|12042|12040.5|12032.3|12030.8|669
1678180200000|2023-03-07 09:10:00|12036.6|12035.1|12026|12024.5|12039.7|12038.2|12020.9|12019.4|732
1678180500000|2023-03-07 09:15:00|12026.2|12024.7|12023.2|12021.7|12030.1|12028.6|12020.7|12019.2|595
1678180800000|2023-03-07 09:20:00|12023.1|12021.6|12030|12028.5|12030.6|12029.1|12018.7|12017.2|722
1678181100000|2023-03-07 09:25:00|12029.9|12028.4|12024.6|12023.7|12029.9|12028.5|12019.6|12018.2|583
1678181400000|2023-03-07 09:30:00|12024.5|12023.6|12021.2|12019.7|12026|12025.1|12019.4|12018.5|615
1678181700000|2023-03-07 09:35:00|12021.1|12019.6|12025.6|12024.7|12027.1|12026.2|12020.8|12019.3|620
1678182000000|2023-03-07 09:40:00|12025.5|12024.6|12008.5|12007.6|12025.7|12024.8|12007.4|12006.5|532
1678182300000|2023-03-07 09:45:00|12008.4|12007.5|12006.8|12005.9|12015.1|12013.6|12006|12005.1|577
1678182600000|2023-03-07 09:50:00|12006.6|12005.7|12008.7|12007.8|12010.1|12009.2|12006|12005.1|446
1678182900000|2023-03-07 09:55:00|12009.4|12008.5|12012.9|12012|12012.9|12012|12007.7|12006.8|497
1678183200000|2023-03-07 10:00:00|12013.3|12012.4|12007.8|12006.9|12015|12014.1|12007.2|12006.3|538
1678183500000|2023-03-07 10:05:00|12007.7|12006.8|12010.5|12009.6|12012.7|12011.8|12006|12005.1|545
1678183800000|2023-03-07 10:10:00|12010.3|12009.4|12007.7|12006.8|12012.3|12011.4|12007.6|12006.7|466
1678184100000|2023-03-07 10:15:00|12007.8|12006.9|12003.7|12002.8|12009.9|12009|12003.2|12002.3|411
1678184400000|2023-03-07 10:20:00|12003.6|12002.7|12007.1|12006.2|12008.8|12007.9|12003.6|12002.7|345
1678184700000|2023-03-07 10:25:00|12007.2|12006.3|12003.4|12002.5|12008.2|12007.3|11998.6|11997.3|507
1678185000000|2023-03-07 10:30:00|12003.3|12002.4|12003.2|12002.3|12005.3|12004.3|11999.8|11998.7|560
1678185300000|2023-03-07 10:35:00|12003.5|12002|12011|12009.5|12011.1|12010.2|12003.2|12001.9|418
1678185600000|2023-03-07 10:40:00|12010|12008.5|12016.1|12014.6|12016.3|12014.8|12007|12005.5|480
1678185900000|2023-03-07 10:45:00|12015.8|12014.3|12013.4|12012.5|12016.2|12014.7|12009.2|12008|466
1678186200000|2023-03-07 10:50:00|12013.2|12012.3|12013.8|12012.9|12014.7|12013.8|12010.7|12009.8|295
1678186500000|2023-03-07 10:55:00|12013.9|12013|12011.7|12010.8|12014.2|12013.3|12010.5|12009.6|439
1678186800000|2023-03-07 11:00:00|12011.3|12010.4|12013|12012.1|12017|12016.1|12008.7|12007.8|527
1678187100000|2023-03-07 11:05:00|12012.9|12012|12013|12012.1|12013.9|12013|12010.8|12009.9|358
1678187400000|2023-03-07 11:10:00|12013.1|12012.2|12014.5|12013.6|12016.3|12015.4|12010.2|12009.3|450
1678187700000|2023-03-07 11:15:00|12014.4|12013.5|12012.9|12012|12015.2|12014.3|12012.1|12011.2|317
1678188000000|2023-03-07 11:20:00|12013|12012.1|12009.6|12008.7|12014.6|12013.7|12007.8|12006.9|325
1678188300000|2023-03-07 11:25:00|12009.5|12008.6|12011|12010.1|12013.2|12012.3|12008.8|12007.9|383
1678188600000|2023-03-07 11:30:00|12010.9|12010|12010.2|12008.7|12012.8|12011.9|12007.6|12006.3|406
1678188900000|2023-03-07 11:35:00|12010.1|12008.6|12000.8|11999.9|12010.1|12008.7|12000.6|11999.7|310
1678189200000|2023-03-07 11:40:00|12001.2|12000.3|11985.5|11984.6|12001.6|12000.7|11984.4|11983.5|512
1678189500000|2023-03-07 11:45:00|11985|11984.1|11991.5|11990.6|11992.9|11992|11981.6|11980.7|496
1678189800000|2023-03-07 11:50:00|11991.4|11990.5|11988.8|11987.9|11992.1|11991.2|11988.4|11987.5|377
1678190100000|2023-03-07 11:55:00|11988.7|11987.8|11989.8|11988.9|11991.4|11990.5|11985.6|11984.7|341
1678190400000|2023-03-07 12:00:00|11989.9|11989|11983.6|11982.7|11989.9|11989|11981.7|11980.8|512
1678190700000|2023-03-07 12:05:00|11983.5|11982.6|11984.8|11983.9|11987.7|11986.8|11982.7|11981.8|364
1678191000000|2023-03-07 12:10:00|11984.7|11983.8|11986.6|11985.7|11988.7|11987.8|11983.9|11983|325
1678191300000|2023-03-07 12:15:00|11986.5|11985.6|11990.6|11989.7|11991.9|11991|11983.9|11983|375
1678191600000|2023-03-07 12:20:00|11990.7|11989.8|11986.8|11985.9|11990.8|11989.9|11985.8|11984.9|242
1678191900000|2023-03-07 12:25:00|11986.9|11986|11982.8|11981.9|11988.8|11987.9|11981.7|11980.8|298
1678192200000|2023-03-07 12:30:00|11982.1|11981.2|11985.7|11984.8|11986.1|11985.2|11976.7|11975.8|458
1678192500000|2023-03-07 12:35:00|11985.8|11984.9|11991.4|11990.5|11992.3|11991.4|11985.6|11984.7|311
1678192800000|2023-03-07 12:40:00|11991.3|11990.4|11991.1|11990.2|11995.1|11994.2|11989.9|11989|354
1678193100000|2023-03-07 12:45:00|11991|11990.1|11986.2|11985.3|11993.7|11992.8|11985.8|11984.9|342
1678193400000|2023-03-07 12:50:00|11986.3|11985.4|11989|11988.1|11990.3|11989.4|11985.7|11984.8|451
1678193700000|2023-03-07 12:55:00|11989.1|11988.2|11997.9|11997|11997.9|11997|11988.3|11987.4|370
1678194000000|2023-03-07 13:00:00|11998|11997.1|11987.6|11986.7|11999.6|11998.7|11987.6|11986.7|597
1678194300000|2023-03-07 13:05:00|11987.5|11986.6|11987.8|11986.9|11989.9|11989|11985.9|11985|387
1678194600000|2023-03-07 13:10:00|11988|11987.1|11986.9|11986|11989|11988.1|11983.5|11982.6|469
1678194900000|2023-03-07 13:15:00|11987|11986.1|11992.2|11991.3|11992.4|11991.5|11984.9|11984|488
1678195200000|2023-03-07 13:20:00|11992.3|11991.4|11992.8|11991.9|12000|11999.1|11990|11989.1|680
1678195500000|2023-03-07 13:25:00|11992.4|11991.5|11989.5|11988.6|11993.7|11992.8|11988.2|11987.3|630
1678195800000|2023-03-07 13:30:00|11989.6|11988.7|11992.5|11991.6|11992.6|11991.7|11985|11984.1|663
1678196100000|2023-03-07 13:35:00|11992.6|11991.7|11992.8|11991.9|11994.8|11993.9|11989.8|11988.9|649
1678196400000|2023-03-07 13:40:00|11992.7|11991.8|11995.5|11994.6|11995.9|11995|11988.5|11987.6|500
1678196700000|2023-03-07 13:45:00|11995.3|11994.4|11988.9|11988|11995.9|11995|11988.6|11987.7|622
1678197000000|2023-03-07 13:50:00|11988.7|11987.8|11978.6|11977.7|11989.1|11988.2|11977.9|11977|481
1678197300000|2023-03-07 13:55:00|11978.5|11977.6|11981.4|11980.5|11981.6|11980.7|11976.4|11975.5|538
1678197600000|2023-03-07 14:00:00|11981.5|11980.6|11979.7|11978.8|11981.8|11980.9|11971|11970.1|674
1678197900000|2023-03-07 14:05:00|11979.6|11978.7|11976|11975.1|11982.7|11981.8|11974.1|11973.2|622
1678198200000|2023-03-07 14:10:00|11975.9|11975|11969.3|11968.4|11976.9|11976|11968.6|11967.7|505
1678198500000|2023-03-07 14:15:00|11969.2|11968.3|11973.7|11972.8|11974|11973.1|11965.7|11964.8|613
1678198800000|2023-03-07 14:20:00|11974.2|11973.3|11975.6|11974.7|11976.7|11975.8|11972.4|11971.5|558
1678199100000|2023-03-07 14:25:00|11975.7|11974.8|11979.2|11978.3|11979.8|11978.9|11973.3|11972.4|638
1678199400000|2023-03-07 14:30:00|11979.3|11978.4|11978.8|11977.9|11982.9|11982|11976.8|11975.9|966
1678199700000|2023-03-07 14:35:00|11978.7|11977.8|11980.5|11979.6|11984.5|11983.6|11976.6|11975.7|730
1678200000000|2023-03-07 14:40:00|11980.4|11979.5|11979|11978.1|11984.4|11982.9|11974.8|11973.9|748
1678200300000|2023-03-07 14:45:00|11978.9|11978|11976.6|11975.7|11980|11979.1|11972.5|11971.6|781
1678200600000|2023-03-07 14:50:00|11976.7|11975.8|11985.1|11984.2|11987.1|11986.2|11976|11975.1|678
1678200900000|2023-03-07 14:55:00|11985.3|11984.4|11980.2|11978.7|11985.3|11984.4|11977.6|11976.2|570
1678201200000|2023-03-07 15:00:00|11980.3|11978.8|11919.1|11917.6|11980.3|11978.8|11919|11917.5|1887
1678201500000|2023-03-07 15:05:00|11918.9|11917.4|11893.4|11891.9|11924|11922.5|11888.3|11886.8|1766
1678201800000|2023-03-07 15:10:00|11893.1|11891.6|11890.5|11889|11906.5|11905|11886.9|11885.4|1684
1678202100000|2023-03-07 15:15:00|11890.6|11889.1|11890|11888.5|11895.2|11893.7|11882.3|11880.8|1449
1678202400000|2023-03-07 15:20:00|11890.1|11888.6|11907.3|11905.8|11915.5|11914|11889.4|11887.9|1535
1678202700000|2023-03-07 15:25:00|11907.2|11905.7|11897.4|11895.9|11908.2|11907|11893.4|11891.9|1564
1678203000000|2023-03-07 15:30:00|11898.4|11896.9|11904.2|11902.7|11916.5|11915.3|11891.3|11889.8|1635
1678203300000|2023-03-07 15:35:00|11904.1|11902.6|11904.2|11902.7|11916.5|11915.2|11900.6|11899.1|1480
1678203600000|2023-03-07 15:40:00|11904.3|11902.8|11884.5|11883.6|11906|11905.1|11883.7|11882.8|1339
1678203900000|2023-03-07 15:45:00|11883.9|11883|11896|11894.5|11903|11902.1|11882.9|11882|1367
1678204200000|2023-03-07 15:50:00|11895.7|11894.2|11871.3|11870.4|11897.1|11895.7|11868.6|11867.7|1381
1678204500000|2023-03-07 15:55:00|11871.4|11870.5|11876|11875.1|11877.2|11876.3|11866.7|11865.8|1260
1678204800000|2023-03-07 16:00:00|11876.1|11875.2|11883.1|11882.2|11885.8|11884.9|11871|11870.1|1218
1678205100000|2023-03-07 16:05:00|11883.4|11882.5|11877.2|11876.3|11888.7|11887.8|11872.1|11871.2|1057
1678205400000|2023-03-07 16:10:00|11877.3|11876.4|11870.8|11869.9|11882.8|11881.9|11870.8|11869.9|1035
1678205700000|2023-03-07 16:15:00|11871|11870.1|11868.7|11867.8|11871.6|11870.7|11863.1|11862.2|973
1678206000000|2023-03-07 16:20:00|11868.8|11867.9|11858.9|11858|11870.2|11869.3|11856|11855.1|1040
1678206300000|2023-03-07 16:25:00|11858.8|11857.9|11855.8|11854.9|11864.7|11863.8|11855|11854.1|917
1678206600000|2023-03-07 16:30:00|11855.7|11854.8|11852.8|11851.9|11863.3|11862.4|11850.4|11849.5|861
1678206900000|2023-03-07 16:35:00|11852.9|11852|11861.7|11860.8|11865.5|11864.6|11852.3|11851.4|984
1678207200000|2023-03-07 16:40:00|11861.6|11860.7|11863.3|11862.4|11863.8|11862.9|11852|11851.1|980
1678207500000|2023-03-07 16:45:00|11863.2|11862.3|11867.8|11866.9|11872.9|11872|11861.4|11860.3|909
1678207800000|2023-03-07 16:50:00|11867.3|11866.4|11859.8|11858.9|11868.3|11867.4|11854.6|11853.7|915
1678208100000|2023-03-07 16:55:00|11859.6|11858.7|11855.9|11855|11859.6|11858.7|11851.1|11850.2|747
1678208400000|2023-03-07 17:00:00|11856|11855.1|11852|11851.1|11857|11856.1|11849.7|11848.8|731
1678208700000|2023-03-07 17:05:00|11851.3|11850.4|11855.1|11854.2|11855.3|11854.4|11848.7|11847.8|673
1678209000000|2023-03-07 17:10:00|11855|11854.1|11859.9|11859|11863.2|11862.3|11854.2|11853.3|661
1678209300000|2023-03-07 17:15:00|11860|11859.1|11855.5|11854|11860.1|11859.2|11848.1|11847.2|758
1678209600000|2023-03-07 17:20:00|11855.6|11854.1|11862.9|11862|11872.6|11871.7|11855.6|11854.1|1332
1678209900000|2023-03-07 17:25:00|11863|11862.1|11864|11863.1|11872.1|11871.2|11861.7|11860.8|827
1678210200000|2023-03-07 17:30:00|11863.9|11863|11855.1|11854.2|11866.3|11865.4|11855.1|11854.2|758
1678210500000|2023-03-07 17:35:00|11854.9|11854|11855.1|11854.2|11859.1|11858.2|11850.1|11849.2|726
1678210800000|2023-03-07 17:40:00|11854.8|11853.9|11855.1|11854.2|11855.8|11854.9|11847|11846.1|761
1678211100000|2023-03-07 17:45:00|11854.2|11853.3|11853.4|11852.5|11858|11857.1|11853|11852.1|530
1678211400000|2023-03-07 17:50:00|11853.3|11852.4|11846.8|11845.9|11858.2|11857.3|11846.1|11845.2|660
1678211700000|2023-03-07 17:55:00|11847.4|11846.5|11850.1|11849.2|11853.2|11852.3|11846|11845.1|488
1678212000000|2023-03-07 18:00:00|11850.3|11849.4|11853|11852.1|11859.3|11858.4|11849|11848.1|568
1678212300000|2023-03-07 18:05:00|11853.2|11852.3|11850.2|11849.3|11853.6|11852.7|11848|11847.1|571
1678212600000|2023-03-07 18:10:00|11850.1|11849.2|11845.6|11844.7|11852.5|11851.6|11844.6|11843.7|508
1678212900000|2023-03-07 18:15:00|11845.7|11844.8|11846.2|11845.3|11849.1|11848.2|11845|11844.1|455
1678213200000|2023-03-07 18:20:00|11846.4|11845.5|11839|11838.1|11846.6|11845.7|11834.6|11833.7|515
1678213500000|2023-03-07 18:25:00|11838.8|11837.9|11843.9|11843|11843.9|11843|11837.8|11836.9|495
1678213800000|2023-03-07 18:30:00|11843.8|11842.9|11836.1|11835.2|11846.7|11845.8|11835|11834.1|536
1678214100000|2023-03-07 18:35:00|11836|11835.1|11838|11837.1|11840.3|11839.4|11834.9|11834|401
1678214400000|2023-03-07 18:40:00|11838.1|11837.2|11834|11833.1|11838.2|11837.3|11833.5|11832.6|442
1678214700000|2023-03-07 18:45:00|11834.1|11833.2|11831.8|11830.9|11834.8|11833.9|11829.9|11829|375
1678215000000|2023-03-07 18:50:00|11831.9|11831|11828.7|11827.8|11832.1|11831.2|11827.1|11826.2|344
1678215300000|2023-03-07 18:55:00|11828.9|11828|11831.9|11831|11833.1|11832.2|11828.7|11827.8|256
1678215600000|2023-03-07 19:00:00|11831.8|11830.9|11833.9|11833|11835.2|11834.3|11831.8|11830.9|372
1678215900000|2023-03-07 19:05:00|11834|11833.1|11834.1|11833.2|11836.5|11835.6|11832.8|11831.9|264
1678216200000|2023-03-07 19:10:00|11833.6|11832.7|11830.9|11830|11833.6|11832.7|11829.2|11828.3|224
1678216500000|2023-03-07 19:15:00|11831|11830.1|11833.2|11832.3|11835.3|11834.4|11826.9|11826|416
1678216800000|2023-03-07 19:20:00|11833.1|11832.2|11824|11823.1|11834|11833.1|11822|11821.1|450
1678217100000|2023-03-07 19:25:00|11824.1|11823.2|11831.1|11830.2|11831.1|11830.2|11823.9|11823|383
1678217400000|2023-03-07 19:30:00|11831|11830.1|11830.9|11830|11832.2|11831.3|11829|11828.1|217
1678217700000|2023-03-07 19:35:00|11831|11830.1|11826.7|11825.8|11831.2|11830.3|11826.1|11825.2|266
1678218000000|2023-03-07 19:40:00|11826.8|11825.9|11824|11823.1|11829.9|11829|11823.5|11822.6|321
1678218300000|2023-03-07 19:45:00|11823.9|11823|11827.6|11826.7|11828|11827.1|11823.6|11822.7|252
1678218600000|2023-03-07 19:50:00|11827.7|11826.8|11827.9|11827|11828.9|11828|11825.2|11824.3|336
1678218900000|2023-03-07 19:55:00|11827.8|11826.9|11829.8|11828.9|11831.3|11830.4|11825.5|11824.6|239
1678219200000|2023-03-07 20:00:00|11829.9|11829|11830.7|11829.8|11832.9|11832|11829.9|11829|340
1678219500000|2023-03-07 20:05:00|11830.8|11829.9|11832.9|11832|11835.7|11834.8|11830.4|11829.5|419
1678219800000|2023-03-07 20:10:00|11833|11832.1|11831.7|11830.8|11834.2|11833.3|11830.8|11829.9|294
1678220100000|2023-03-07 20:15:00|11831.8|11830.9|11836.9|11836|11837.1|11836.2|11831.8|11830.9|356
1678220400000|2023-03-07 20:20:00|11836.8|11835.9|11834.9|11834|11837|11836.1|11832.7|11831.8|179
1678220700000|2023-03-07 20:25:00|11834.8|11833.9|11831.2|11830.3|11834.9|11834|11828.8|11827.9|261
1678221000000|2023-03-07 20:30:00|11831.1|11830.2|11835.1|11834.2|11836.4|11835.5|11831.1|11830.2|231
1678221300000|2023-03-07 20:35:00|11835.2|11834.3|11835.2|11834.3|11837|11836.1|11833.5|11832.6|223
1678221600000|2023-03-07 20:40:00|11835.3|11834.4|11832.8|11831.9|11836.2|11835.3|11832.8|11831.9|299
1678221900000|2023-03-07 20:45:00|11832.7|11831.8|11832.3|11831.4|11834.5|11833.6|11831.1|11830.2|286
1678222200000|2023-03-07 20:50:00|11832.6|11831.7|11828.8|11827.9|11832.7|11831.8|11828.1|11827.2|430
1678222500000|2023-03-07 20:55:00|11828.9|11828|11828.2|11827.3|11830.9|11830|11827|11826.1|309
1678222800000|2023-03-07 21:00:00|11828.4|11827.5|11830.5|11829.6|11830.7|11829.8|11828.4|11827.5|112
1678223100000|2023-03-07 21:05:00|11830.4|11829.5|11828.5|11827.6|11830.4|11829.5|11828.4|11827.5|99
1678223400000|2023-03-07 21:10:00|11828.4|11827.5|11825.2|11824.3|11828.5|11827.6|11825.2|11824.3|95
1678223700000|2023-03-07 21:15:00|11825.4|11824.5|11823.7|11822.8|11825.6|11824.7|11823.7|11822.8|47
1678224000000|2023-03-07 21:20:00|11823.8|11822.9|11825.7|11824.8|11825.9|11825|11823.8|11822.9|32
1678224300000|2023-03-07 21:25:00|11825.8|11824.9|11824.9|11824|11826.2|11825.3|11823.9|11823|41
1678224600000|2023-03-07 21:30:00|11824.8|11823.9|11825.9|11825|11827|11826.1|11823.8|11822.9|79
1678224900000|2023-03-07 21:35:00|11826|11825.1|11827|11826.1|11827|11826.1|11825|11824.1|84
1678225200000|2023-03-07 21:40:00|11826.9|11826|11826.6|11825.7|11828|11827.1|11826.1|11825.2|49
1678225500000|2023-03-07 21:45:00|11826.7|11825.8|11826|11824.5|11827.3|11826.4|11825.9|11824.4|44
1678225800000|2023-03-07 21:50:00|11825.8|11824.3|11827.6|11826.1|11828.2|11826.7|11825.6|11824.1|76
1678226100000|2023-03-07 21:55:00|11827.7|11826.2|11837.5|11826.5|11838|11827|11825.9|11821.4|281
1678226400000|2023-03-07 22:00:00|11838|11827|11840.9|11829.9|11841|11830|11836.3|11825.3|99
1678226700000|2023-03-07 22:05:00|11841.6|11830.6|11841.3|11830.3|11843.1|11832.1|11839.9|11828.9|41
1678227000000|2023-03-07 22:10:00|11841.2|11830.2|11837.2|11826.2|11841.4|11830.4|11837|11826|375
1678227300000|2023-03-07 22:15:00|11837.3|11826.3|11836.6|11825.6|11837.3|11826.3|11836.6|11825.6|11
1678227600000|2023-03-07 22:20:00|11836.7|11825.7|11836|11825|11836.7|11825.7|11835.6|11824.6|9
1678227900000|2023-03-07 22:25:00|11836.1|11825.1|11837.4|11826.4|11837.6|11826.6|11835.2|11824.2|31
1678228200000|2023-03-07 22:30:00|11837.5|11826.5|11834.9|11825.3|11837.6|11826.6|11834.7|11824.2|42
1678228500000|2023-03-07 22:35:00|11834.8|11825.4|11835.7|11824.7|11854|11843|11831|11823.3|366
1678228800000|2023-03-07 22:40:00|11835.8|11824.8|11838.9|11827.9|11847.2|11836.2|11835.7|11824.7|316
1678229100000|2023-03-07 22:45:00|11838.8|11827.8|11838.8|11827.8|11841|11830|11836|11826.3|267
1678229400000|2023-03-07 22:50:00|11838.7|11827.7|11836|11825|11838.8|11827.8|11834.1|11823.5|466
1678229700000|2023-03-07 22:55:00|11836.4|11825.4|11835.7|11828.5|11837|11830.6|11835.7|11824.8|800
1678230000000|2023-03-07 23:00:00|11835.4|11828.3|11830.2|11827.1|11835.5|11829.8|11830.1|11826.7|240
1678230300000|2023-03-07 23:05:00|11830.1|11827.2|11829.9|11826.8|11830.3|11828.3|11829.3|11826.5|123
1678230600000|2023-03-07 23:10:00|11829.8|11826.7|11830.1|11827.1|11831.5|11828.6|11829|11826.3|177
1678230900000|2023-03-07 23:15:00|11830.2|11827|11831|11828.7|11831|11828.9|11828.3|11826.3|632
1678231200000|2023-03-07 23:20:00|11830.9|11829|11832.4|11830.9|11835.5|11833.5|11830.4|11828.3|333
1678231500000|2023-03-07 23:25:00|11832.5|11831|11830.5|11829|11832.5|11831|11830.1|11828.3|211
1678231800000|2023-03-07 23:30:00|11830.6|11829.1|11828|11826.5|11830.7|11829.2|11827.8|11826.3|323
1678232100000|2023-03-07 23:35:00|11827.9|11826.4|11827.7|11826.2|11828.9|11827.4|11827.3|11825.8|178
1678232400000|2023-03-07 23:40:00|11827.6|11826.1|11827.5|11826|11828.9|11827.4|11827.2|11825.4|211
1678232700000|2023-03-07 23:45:00|11827.6|11826.1|11826.8|11825.3|11828.8|11827.2|11826.3|11824.8|381
1678233000000|2023-03-07 23:50:00|11826.9|11825.4|11829.5|11828|11830.4|11828.9|11826.8|11825.3|301
1678233300000|2023-03-07 23:55:00|11828.9|11827.4|11827.8|11826.3|11829|11827.5|11826.8|11825.3|189
1678233600000|2023-03-08 00:00:00|11827.9|11826.4|11824.7|11823.2|11831|11829.5|11824.7|11823.2|313
1678233900000|2023-03-08 00:05:00|11824.6|11823.1|11826|11824.5|11828.7|11827.2|11823.9|11822.4|401
1678234200000|2023-03-08 00:10:00|11825.9|11824.4|11826.5|11825|11826.8|11825.5|11824.6|11823.1|309
1678234500000|2023-03-08 00:15:00|11826.4|11824.9|11827.8|11826.3|11828.9|11827.4|11823.7|11822.5|272
1678234800000|2023-03-08 00:20:00|11827.7|11826.2|11825.7|11824.8|11827.7|11826.5|11825.7|11824.5|146
1678235100000|2023-03-08 00:25:00|11825.9|11825|11825.8|11824.3|11826.3|11825.1|11824.6|11823.6|214
1678235400000|2023-03-08 00:30:00|11825.7|11824.2|11832.4|11831.5|11833.9|11832.5|11825.5|11824.2|313
1678235700000|2023-03-08 00:35:00|11832.5|11831.6|11832.8|11831.3|11833.9|11832.6|11830.4|11829.5|205
1678236000000|2023-03-08 00:40:00|11832.9|11831.4|11832.7|11831.8|11833.8|11832.9|11831.3|11830|233
1678236300000|2023-03-08 00:45:00|11832.6|11831.7|11830.8|11829.3|11832.8|11831.9|11828.9|11828|239
1678236600000|2023-03-08 00:50:00|11830.9|11829.4|11829.3|11827.8|11832.1|11830.6|11828.1|11827.2|308
1678236900000|2023-03-08 00:55:00|11828.8|11827.9|11833.4|11832.5|11834.2|11833.3|11828.7|11827.4|377
1678237200000|2023-03-08 01:00:00|11833.3|11832.4|11831.5|11830.6|11834.1|11833.2|11831.2|11830.3|355
1678237500000|2023-03-08 01:05:00|11831.6|11830.7|11828.5|11827.6|11831.6|11830.7|11828.3|11827.4|294
1678237800000|2023-03-08 01:10:00|11828.6|11827.7|11832.7|11831.2|11832.7|11831.2|11828.3|11827.4|393
1678238100000|2023-03-08 01:15:00|11832.6|11831.1|11831.2|11830.3|11836.1|11835.2|11831.1|11830.2|283
1678238400000|2023-03-08 01:20:00|11830.7|11829.8|11833.5|11832.6|11833.5|11832.6|11829.6|11828.7|317
1678238700000|2023-03-08 01:25:00|11833.4|11832.5|11830.5|11829.6|11834.6|11833.7|11830.4|11829.2|317
1678239000000|2023-03-08 01:30:00|11830.6|11829.7|11836.1|11835.2|11836.4|11835.5|11829.9|11829|362
1678239300000|2023-03-08 01:35:00|11836|11835.1|11833.1|11832.2|11836.4|11835.5|11832.7|11831.8|324
1678239600000|2023-03-08 01:40:00|11833.2|11832.3|11835.2|11834.3|11836.6|11835.7|11832.3|11831.4|401
1678239900000|2023-03-08 01:45:00|11835.3|11834.4|11832.7|11831.8|11836.1|11835.2|11831.4|11830.5|289
1678240200000|2023-03-08 01:50:00|11832.6|11831.7|11831|11830.1|11833.4|11832.5|11830.3|11829.4|240
1678240500000|2023-03-08 01:55:00|11830.8|11829.9|11829.4|11828.5|11832.3|11831|11829.1|11828.2|289
1678240800000|2023-03-08 02:00:00|11829.3|11828.4|11830.6|11829.7|11831.6|11830.7|11829.1|11828.2|247
1678241100000|2023-03-08 02:05:00|11830.5|11829.6|11831.5|11830.6|11832.1|11831.2|11828.8|11827.9|202
1678241400000|2023-03-08 02:10:00|11831.6|11830.7|11830.5|11829.6|11832.6|11831.7|11829.6|11828.7|225
1678241700000|2023-03-08 02:15:00|11830.6|11829.7|11829.5|11828.6|11831.9|11830.4|11828.8|11827.9|228
1678242000000|2023-03-08 02:20:00|11829.4|11828.5|11830.4|11829.5|11830.5|11829.6|11828.1|11827.2|158
1678242300000|2023-03-08 02:25:00|11830.3|11829.4|11828.6|11827.7|11830.4|11829.5|11828.2|11827.3|194
1678242600000|2023-03-08 02:30:00|11828.5|11827.6|11826.6|11825.7|11829.5|11828.6|11824.8|11823.9|285
1678242900000|2023-03-08 02:35:00|11826.7|11825.8|11828.1|11827.2|11830.5|11829.6|11826.6|11825.7|302
1678243200000|2023-03-08 02:40:00|11827.8|11826.9|11826.6|11825.7|11827.8|11826.9|11825.2|11824.3|306
1678243500000|2023-03-08 02:45:00|11826.5|11825.6|11823.5|11822.6|11828.3|11827.4|11822.4|11821.5|364
1678243800000|2023-03-08 02:50:00|11823.4|11822.5|11815.7|11814.2|11823.5|11822.6|11813.7|11812.6|426
1678244100000|2023-03-08 02:55:00|11816|11814.5|11813.4|11811.9|11818.3|11817.2|11812.4|11811.4|320
1678244400000|2023-03-08 03:00:00|11813.5|11812|11816.3|11815.4|11817.8|11816.9|11813|11811.6|414
1678244700000|2023-03-08 03:05:00|11816.7|11815.8|11819.2|11818.3|11820.1|11819.2|11816.3|11815.4|392
1678245000000|2023-03-08 03:10:00|11819.1|11818.2|11815.8|11814.9|11819.4|11818.5|11815.8|11814.9|440
1678245300000|2023-03-08 03:15:00|11815.9|11815|11813.6|11812.7|11816.2|11815.3|11813|11812.1|442
1678245600000|2023-03-08 03:20:00|11813.5|11812.6|11814.3|11812.8|11816.1|11815.2|11811.4|11810.5|363
1678245900000|2023-03-08 03:25:00|11814.2|11812.7|11815.8|11814.3|11816.2|11814.7|11814.1|11812.6|246
1678246200000|2023-03-08 03:30:00|11815.9|11814.4|11817.5|11816.6|11818.6|11817.2|11815.7|11814.2|198
1678246500000|2023-03-08 03:35:00|11817.4|11816.5|11816.1|11815.2|11818.1|11817.2|11815.2|11814.3|229
1678246800000|2023-03-08 03:40:00|11816.2|11815.3|11816.3|11815.4|11816.6|11815.7|11814.9|11814|197
1678247100000|2023-03-08 03:45:00|11816.4|11815.5|11815.8|11814.9|11817.3|11816.4|11815.2|11814.3|194
1678247400000|2023-03-08 03:50:00|11815.9|11815|11815.3|11814.4|11816.2|11815.3|11814.7|11813.8|225
1678247700000|2023-03-08 03:55:00|11815.2|11814.3|11812.7|11811.8|11815.5|11814.6|11810.7|11809.8|232
1678248000000|2023-03-08 04:00:00|11812.8|11811.9|11816.3|11815.4|11816.6|11815.7|11812.8|11811.9|313
1678248300000|2023-03-08 04:05:00|11816.2|11815.3|11818.6|11817.1|11818.6|11817.1|11815.4|11814.5|267
1678248600000|2023-03-08 04:10:00|11818.5|11817|11817.8|11816.9|11818.9|11817.4|11816.4|11814.9|265
1678248900000|2023-03-08 04:15:00|11817.7|11816.8|11819.4|11818.5|11822.5|11821.6|11817.4|11816.5|270
1678249200000|2023-03-08 04:20:00|11819.5|11818.6|11818.3|11817.4|11820.1|11819.2|11817.6|11816.7|179
1678249500000|2023-03-08 04:25:00|11818.6|11817.7|11818.2|11817.3|11818.9|11818|11817.3|11816.2|231
1678249800000|2023-03-08 04:30:00|11818.4|11817.5|11816.5|11815.6|11819.4|11818.5|11815|11814.1|209
1678250100000|2023-03-08 04:35:00|11816.4|11815.5|11816.9|11816|11818.2|11817.3|11815|11814.1|300
1678250400000|2023-03-08 04:40:00|11817|11816.1|11818.6|11817.7|11819.3|11818.4|11816.4|11815.5|187
1678250700000|2023-03-08 04:45:00|11818.7|11817.8|11818.5|11817.6|11819.2|11818.3|11816.4|11815.5|236
1678251000000|2023-03-08 04:50:00|11818.6|11817.7|11820.3|11819.4|11821.1|11820.2|11817.6|11816.7|299
1678251300000|2023-03-08 04:55:00|11820.4|11819.5|11823.2|11822.3|11826.1|11825.2|11819.4|11818.5|335
1678251600000|2023-03-08 05:00:00|11823.3|11822.4|11821.2|11820.3|11823.3|11822.4|11820.4|11819.5|281
1678251900000|2023-03-08 05:05:00|11821.1|11820.2|11824.6|11823.1|11825.1|11823.6|11818.5|11817.4|243
1678252200000|2023-03-08 05:10:00|11824.5|11823|11818.5|11817.6|11824.8|11823.3|11818.4|11817.5|228
1678252500000|2023-03-08 05:15:00|11818.9|11818|11818.3|11817.4|11820.1|11819.2|11816.9|11816|201
1678252800000|2023-03-08 05:20:00|11818.4|11817.5|11812.2|11811.3|11818.5|11817.6|11811.2|11810.3|252
1678253100000|2023-03-08 05:25:00|11812.3|11811.4|11817.5|11816.6|11818.3|11817.4|11812.2|11811.3|231
1678253400000|2023-03-08 05:30:00|11817.9|11817|11822.4|11821.5|11822.8|11821.6|11816.8|11815.9|289
1678253700000|2023-03-08 05:35:00|11822|11821.1|11819.4|11818.5|11823.4|11822.4|11818.5|11817.6|226
1678254000000|2023-03-08 05:40:00|11819.3|11818.4|11822|11821.1|11822.6|11821.7|11819.2|11818.3|238
1678254300000|2023-03-08 05:45:00|11822.2|11821.3|11822.5|11821.6|11823.8|11822.9|11820.4|11819.5|203
1678254600000|2023-03-08 05:50:00|11822.6|11821.7|11821.6|11820.7|11823.5|11822.6|11819.7|11818.8|128
1678254900000|2023-03-08 05:55:00|11821.5|11820.6|11821.8|11820.9|11822.8|11821.9|11821.4|11820.5|112
1678255200000|2023-03-08 06:00:00|11821.7|11820.8|11827.7|11826.2|11827.8|11826.3|11820.1|11819.2|212
1678255500000|2023-03-08 06:05:00|11827.6|11826.1|11828.8|11827.3|11830.7|11829.5|11827.1|11825.7|324
1678255800000|2023-03-08 06:10:00|11828.9|11827.4|11830.6|11829.1|11831|11829.5|11827.7|11826.7|214
1678256100000|2023-03-08 06:15:00|11830.5|11829|11825.6|11824.7|11831.6|11830.1|11825.3|11824.4|274
1678256400000|2023-03-08 06:20:00|11825.4|11824.5|11824.6|11823.7|11826.6|11825.7|11824.2|11823.3|207
1678256700000|2023-03-08 06:25:00|11824.5|11823.6|11823.6|11822.7|11824.9|11824|11821.7|11820.8|143
1678257000000|2023-03-08 06:30:00|11823.5|11822.6|11826.3|11825.4|11826.9|11826|11823.1|11822.2|246
1678257300000|2023-03-08 06:35:00|11826.2|11825.3|11824.2|11823.3|11826.9|11826|11823.4|11822.5|153
1678257600000|2023-03-08 06:40:00|11824.1|11823.2|11826.2|11825.3|11826.2|11825.3|11822.9|11822|122
1678257900000|2023-03-08 06:45:00|11826.3|11825.4|11825.4|11824.5|11827.4|11826.5|11824.3|11823.4|248
1678258200000|2023-03-08 06:50:00|11825.3|11824.4|11831.1|11830.2|11832.9|11832|11824.9|11824|243
1678258500000|2023-03-08 06:55:00|11831.2|11830.3|11831.4|11830.5|11832.7|11831.8|11830.3|11829.4|211
1678258800000|2023-03-08 07:00:00|11831.2|11830.3|11828.7|11827.8|11831.2|11830.3|11824.3|11823.2|447
1678259100000|2023-03-08 07:05:00|11829|11828.1|11822.6|11821.7|11829.3|11828.4|11821.5|11820.6|513
1678259400000|2023-03-08 07:10:00|11822.7|11821.8|11821.3|11819.8|11825.1|11823.6|11820.3|11819|669
1678259700000|2023-03-08 07:15:00|11821.6|11820.1|11821.2|11820.3|11823.3|11822.4|11818.5|11817.2|550
1678260000000|2023-03-08 07:20:00|11821.3|11820.4|11823.3|11822.4|11823.8|11822.9|11819.5|11818.6|420
1678260300000|2023-03-08 07:25:00|11823.2|11822.3|11817.5|11816.6|11824.6|11823.7|11817.5|11816.6|539
1678260600000|2023-03-08 07:30:00|11817.8|11816.9|11823.5|11822.6|11826.9|11826|11816.9|11816|559
1678260900000|2023-03-08 07:35:00|11823.7|11822.8|11832|11831.1|11832.3|11831.1|11823.5|11822.6|433
1678261200000|2023-03-08 07:40:00|11832.1|11831.2|11825|11824.1|11833.7|11832.4|11824.1|11822.6|670
1678261500000|2023-03-08 07:45:00|11825.1|11824.2|11823.5|11822|11826.4|11825.5|11821.1|11820.2|519
1678261800000|2023-03-08 07:50:00|11823.4|11821.9|11826.1|11825.2|11826.2|11825.3|11821.1|11819.6|518
1678262100000|2023-03-08 07:55:00|11826|11825.1|11825.4|11824.5|11826.4|11825.5|11822.1|11820.6|431
1678262400000|2023-03-08 08:00:00|11825.5|11824.6|11817.1|11816.2|11826.3|11825.4|11817.1|11816.2|578
1678262700000|2023-03-08 08:05:00|11817.2|11816.3|11828.2|11827.3|11828.3|11827.4|11816.1|11814.7|527
1678263000000|2023-03-08 08:10:00|11828.1|11827.2|11823.1|11822.2|11828.6|11827.7|11817.2|11816.3|710
1678263300000|2023-03-08 08:15:00|11823|11822.1|11826.9|11826|11828.4|11827.5|11820.9|11820|508
1678263600000|2023-03-08 08:20:00|11827|11826.1|11827.1|11826.2|11832.2|11831.3|11822.7|11821.8|630
1678263900000|2023-03-08 08:25:00|11827.3|11826.4|11829.7|11828.8|11832.4|11831.5|11825.3|11824.4|730
1678264200000|2023-03-08 08:30:00|11829.6|11828.7|11832.8|11831.9|11833.6|11832.7|11828.1|11827.2|479
1678264500000|2023-03-08 08:35:00|11832.6|11831.7|11831.5|11830.6|11833.6|11832.7|11829.1|11828.2|468
1678264800000|2023-03-08 08:40:00|11831.6|11830.7|11833.1|11832.2|11836.8|11835.5|11830.2|11829.3|518
1678265100000|2023-03-08 08:45:00|11833.2|11832.3|11836.7|11835.8|11837|11836.1|11830.7|11829.8|393
1678265400000|2023-03-08 08:50:00|11836.8|11835.9|11834.6|11833.7|11836.8|11835.9|11831|11830.1|495
1678265700000|2023-03-08 08:55:00|11834.2|11833.3|11838.3|11837.4|11840.4|11839.2|11833.5|11832.6|409
1678266000000|2023-03-08 09:00:00|11838.4|11837.5|11831.2|11830.3|11841.1|11840.2|11830.3|11829.4|545
1678266300000|2023-03-08 09:05:00|11831.3|11830.4|11831.4|11830.5|11833.1|11832.2|11827.6|11826.7|701
1678266600000|2023-03-08 09:10:00|11831.5|11830.6|11839.4|11838.5|11841.6|11840.7|11829.3|11828.4|481
1678266900000|2023-03-08 09:15:00|11839.3|11838.4|11835.3|11834.4|11842.2|11841.3|11835.2|11834.3|399
1678267200000|2023-03-08 09:20:00|11835.1|11834.2|11834.2|11833.3|11835.6|11834.7|11829.3|11828.4|363
1678267500000|2023-03-08 09:25:00|11834.1|11833.2|11832.4|11831.5|11841.3|11840.4|11830.7|11829.5|550
1678267800000|2023-03-08 09:30:00|11832.5|11831.6|11834|11832.5|11835.5|11834|11830.2|11829|516
1678268100000|2023-03-08 09:35:00|11833.9|11832.4|11841.5|11840.6|11842.6|11841.7|11832.7|11831.2|562
1678268400000|2023-03-08 09:40:00|11841.3|11840.4|11840|11839.1|11841.3|11840.4|11836.8|11835.9|575
1678268700000|2023-03-08 09:45:00|11840.1|11839.2|11836.4|11834.9|11841.8|11840.9|11835.1|11833.6|332
1678269000000|2023-03-08 09:50:00|11836.3|11834.8|11839.1|11838.2|11842.3|11841.4|11834.9|11834|300
1678269300000|2023-03-08 09:55:00|11839.2|11838.3|11833.8|11832.3|11839.4|11838.5|11832.2|11830.7|487
1678269600000|2023-03-08 10:00:00|11833.9|11832.4|11836.5|11835.6|11838.1|11837.2|11833.9|11832.4|508
1678269900000|2023-03-08 10:05:00|11836.4|11835.5|11836.1|11835.2|11839.5|11838.6|11834.6|11833.7|439
1678270200000|2023-03-08 10:10:00|11835.4|11834.5|11834.9|11834|11836.2|11835.3|11830.9|11830|396
1678270500000|2023-03-08 10:15:00|11834.4|11833.5|11838.2|11837.3|11839.1|11838.2|11832.7|11831.8|456
1678270800000|2023-03-08 10:20:00|11838.3|11837.4|11836.5|11835.6|11840.5|11839.6|11836.3|11835.4|370
1678271100000|2023-03-08 10:25:00|11836.4|11835.5|11839.3|11838.4|11840.1|11839.2|11835.2|11834.3|269
1678271400000|2023-03-08 10:30:00|11839.4|11838.5|11835.3|11834.4|11841.4|11840.5|11834.6|11833.7|345
1678271700000|2023-03-08 10:35:00|11835.6|11834.7|11836.2|11835.3|11837.2|11836.3|11833.3|11832.4|372
1678272000000|2023-03-08 10:40:00|11836.1|11835.2|11835.9|11835|11837.2|11836.3|11833.9|11833|276
1678272300000|2023-03-08 10:45:00|11836|11835.1|11837|11836.1|11838.2|11837.3|11834.6|11833.7|323
1678272600000|2023-03-08 10:50:00|11836.9|11836|11841.9|11841|11842.1|11841.2|11834.8|11833.9|343
1678272900000|2023-03-08 10:55:00|11842|11841.1|11837.2|11836.3|11843|11842.1|11835.2|11834.3|345
1678273200000|2023-03-08 11:00:00|11837.1|11836.2|11841.2|11840.3|11841.2|11840.3|11834.3|11833.4|338
1678273500000|2023-03-08 11:05:00|11841.4|11840.5|11846.1|11845.2|11847.4|11846.5|11840.4|11839.5|340
1678273800000|2023-03-08 11:10:00|11846.2|11845.3|11843|11841.5|11847.4|11846.5|11841|11840.1|364
1678274100000|2023-03-08 11:15:00|11842.7|11841.2|11837|11836.1|11844.3|11843.4|11836.7|11835.8|424
1678274400000|2023-03-08 11:20:00|11836.9|11836|11841.4|11840.5|11841.4|11840.5|11836.5|11835.6|388
1678274700000|2023-03-08 11:25:00|11841.3|11840.4|11841.5|11840.6|11844.4|11843.5|11840.4|11839.5|399
1678275000000|2023-03-08 11:30:00|11841.2|11840.3|11836.5|11835.6|11842.3|11841.4|11835.9|11834.4|517
1678275300000|2023-03-08 11:35:00|11836.8|11835.3|11835.4|11834.5|11837.4|11836|11834.6|11833.7|220
1678275600000|2023-03-08 11:40:00|11835.5|11834.6|11835.2|11834.3|11836.2|11835.3|11834.4|11833.5|245
1678275900000|2023-03-08 11:45:00|11835.3|11834.4|11836.3|11835.4|11839.3|11838.4|11834.6|11833.7|367
1678276200000|2023-03-08 11:50:00|11836.4|11835.5|11837.4|11836.5|11838.4|11837.5|11835.4|11834.5|307
1678276500000|2023-03-08 11:55:00|11837.6|11836.7|11836.3|11835.4|11838|11837.1|11835.1|11834.2|312
1678276800000|2023-03-08 12:00:00|11836.6|11835.7|11839.9|11839|11840.6|11839.7|11835.1|11834.2|296
1678277100000|2023-03-08 12:05:00|11839.8|11838.9|11843.1|11842.2|11843.4|11842.5|11838.8|11837.9|242
1678277400000|2023-03-08 12:10:00|11843.2|11842.3|11848.5|11847.6|11849.2|11848.3|11843.1|11842.2|245
1678277700000|2023-03-08 12:15:00|11848.6|11847.7|11846.1|11845.2|11848.9|11848|11843.3|11842.4|277
1678278000000|2023-03-08 12:20:00|11845.8|11844.9|11840.2|11839.3|11845.8|11844.9|11839.5|11838.6|317
1678278300000|2023-03-08 12:25:00|11840.3|11839.4|11842.5|11841.6|11843.2|11842.3|11837.4|11836.5|367
1678278600000|2023-03-08 12:30:00|11842.6|11841.7|11842.4|11841.5|11843|11842.1|11841.4|11840.5|290
1678278900000|2023-03-08 12:35:00|11842.3|11841.4|11841.5|11840.6|11843|11842.1|11839|11838.1|361
1678279200000|2023-03-08 12:40:00|11841.4|11840.5|11836.7|11835.8|11841.6|11840.7|11836.4|11835.5|314
1678279500000|2023-03-08 12:45:00|11836.6|11835.7|11838.1|11837.2|11839.9|11839|11836.2|11835.3|319
1678279800000|2023-03-08 12:50:00|11838|11837.1|11839.5|11838.6|11841|11840.1|11836.7|11835.8|299
1678280100000|2023-03-08 12:55:00|11839.6|11838.7|11837.3|11836.4|11841.5|11840.6|11837|11836.1|342
1678280400000|2023-03-08 13:00:00|11837.2|11836.3|11847|11846.1|11847.3|11846.4|11836.2|11835.3|558
1678280700000|2023-03-08 13:05:00|11846.9|11846|11842.4|11841.5|11847.1|11846.2|11841.7|11840.8|368
1678281000000|2023-03-08 13:10:00|11842.3|11841.4|11841.7|11832.4|11843.1|11842.2|11837.6|11832.4|515
1678281300000|2023-03-08 13:15:00|11840.7|11832.5|11829.2|11828.3|11840.7|11836.7|11822.1|11821.2|1003
1678281600000|2023-03-08 13:20:00|11828.7|11827.8|11832.5|11831.6|11837|11836.1|11822.3|11821.4|933
1678281900000|2023-03-08 13:25:00|11832.4|11831.5|11824.7|11822.5|11833.4|11832.5|11823.5|11822.4|811
1678282200000|2023-03-08 13:30:00|11824.9|11822.6|11827.4|11826.5|11830.4|11829.5|11824.2|11822|745
1678282500000|2023-03-08 13:35:00|11827.3|11826.4|11831.6|11830.7|11835.2|11834.3|11824.2|11823.3|673
1678282800000|2023-03-08 13:40:00|11831.3|11830.4|11826.1|11825.2|11833.5|11832.6|11825.2|11824.3|746
1678283100000|2023-03-08 13:45:00|11826.2|11825.3|11823.6|11822.7|11828.4|11827.5|11822.1|11821.2|537
1678283400000|2023-03-08 13:50:00|11823.8|11822.9|11820.1|11819.2|11824.5|11823.6|11819.2|11818.3|466
1678283700000|2023-03-08 13:55:00|11820.3|11819.4|11824|11823.1|11827.3|11826.4|11819.4|11818.5|575
1678284000000|2023-03-08 14:00:00|11823.9|11823|11832.7|11831.8|11834.3|11833.4|11823.8|11822.9|666
1678284300000|2023-03-08 14:05:00|11832.8|11831.9|11831.9|11831|11834|11833.1|11828.7|11827.8|597
1678284600000|2023-03-08 14:10:00|11831.8|11830.9|11833.2|11832.3|11836.5|11835.6|11831.3|11830.4|604
1678284900000|2023-03-08 14:15:00|11833.1|11832.2|11832.8|11831.9|11838.3|11837.4|11831.4|11830.5|503
1678285200000|2023-03-08 14:20:00|11833|11832.1|11829.5|11828.6|11834.8|11833.9|11826.1|11825.2|516
1678285500000|2023-03-08 14:25:00|11829.4|11828.5|11829.5|11828.6|11832.1|11831.2|11826.4|11825.5|471
1678285800000|2023-03-08 14:30:00|11829.7|11828.8|11835.7|11834.8|11849|11848.1|11829.7|11828.8|1157
1678286100000|2023-03-08 14:35:00|11835.8|11834.9|11835.6|11834.7|11837|11836.1|11831.9|11831|916
1678286400000|2023-03-08 14:40:00|11835.8|11834.9|11839.9|11839|11847|11845.5|11833.9|11833|957
1678286700000|2023-03-08 14:45:00|11839.8|11838.9|11844.6|11843.7|11848.1|11847.2|11838.7|11837.4|951
1678287000000|2023-03-08 14:50:00|11844.5|11843.6|11841.8|11840.9|11846.8|11845.9|11839.3|11838.4|747
1678287300000|2023-03-08 14:55:00|11841.6|11840.7|11838.3|11835.9|11841.6|11840.7|11834.8|11833.9|615
1678287600000|2023-03-08 15:00:00|11839|11835.8|11828.5|11827|11839.4|11836.8|11803.9|11802.1|2020
1678287900000|2023-03-08 15:05:00|11828.2|11826.7|11827.3|11826.4|11834.1|11833.2|11820.1|11819.2|1521
1678288200000|2023-03-08 15:10:00|11827.6|11826.7|11822.5|11821.6|11834.2|11833.3|11821.2|11820.3|1228
1678288500000|2023-03-08 15:15:00|11822.4|11821.5|11814|11813.1|11822.5|11821.6|11811.5|11810|1082
1678288800000|2023-03-08 15:20:00|11814.3|11813.4|11850.5|11848.3|11854.6|11852.9|11809.9|11809|1470
1678289100000|2023-03-08 15:25:00|11850|11848.5|11838.5|11837|11856|11853.8|11836.2|11834.7|1588
1678289400000|2023-03-08 15:30:00|11838.6|11837.1|11858.6|11857.1|11860.2|11858.7|11834.5|11833.1|1449
1678289700000|2023-03-08 15:35:00|11858|11856.5|11835.3|11834.4|11859|11857.5|11834.1|11833.2|1141
1678290000000|2023-03-08 15:40:00|11835.5|11834.6|11836.7|11835.8|11840.2|11839.1|11833.4|11832.5|974
1678290300000|2023-03-08 15:45:00|11836.6|11835.7|11832.4|11831.5|11837.7|11836.8|11829.4|11828.5|850
1678290600000|2023-03-08 15:50:00|11832|11831.1|11834.9|11834|11839.1|11838.2|11829.5|11828.6|1105
1678290900000|2023-03-08 15:55:00|11835|11834.1|11836.5|11835.6|11840.6|11839.7|11832.1|11831.2|719
1678291200000|2023-03-08 16:00:00|11836.7|11835.8|11834.2|11833.3|11839.5|11838.6|11833.7|11832.8|675
1678291500000|2023-03-08 16:05:00|11834.3|11833.4|11847.8|11846.9|11848.4|11847.5|11834.3|11833.4|665
1678291800000|2023-03-08 16:10:00|11847.7|11846.8|11844.7|11843.8|11850.8|11849.9|11842.5|11841.6|750
1678292100000|2023-03-08 16:15:00|11844.4|11843.5|11845.6|11844.7|11848.4|11847.5|11843.4|11842.5|552
1678292400000|2023-03-08 16:20:00|11845.7|11844.8|11849.3|11848.4|11852.8|11851.9|11843.9|11843|760
1678292700000|2023-03-08 16:25:00|11849.5|11848.6|11845.5|11844.6|11850.2|11849.3|11844.4|11843.5|723
1678293000000|2023-03-08 16:30:00|11845.6|11844.7|11837|11836.1|11845.6|11844.7|11836.1|11835.2|652
1678293300000|2023-03-08 16:35:00|11837.1|11836.2|11840.1|11839.2|11840.7|11839.8|11834.2|11833.3|645
1678293600000|2023-03-08 16:40:00|11840.3|11839.4|11836.3|11835.4|11843.3|11842.4|11835.9|11835|602
1678293900000|2023-03-08 16:45:00|11836.4|11835.5|11841.5|11840.6|11843.8|11842.9|11836.4|11835.5|572
1678294200000|2023-03-08 16:50:00|11841.6|11840.7|11839.5|11838.6|11842.6|11841.7|11838.7|11837.8|463
1678294500000|2023-03-08 16:55:00|11839.6|11838.7|11836.1|11835.2|11840.2|11839.3|11833|11832.1|520
1678294800000|2023-03-08 17:00:00|11836.2|11835.3|11834.5|11833.6|11839.3|11838.4|11833.2|11832.3|484
1678295100000|2023-03-08 17:05:00|11834.4|11833.5|11829.7|11828.8|11835.8|11834.9|11829.1|11828.2|406
1678295400000|2023-03-08 17:10:00|11829.6|11828.7|11829.6|11828.7|11831.4|11830.5|11825.6|11824.7|402
1678295700000|2023-03-08 17:15:00|11829.7|11828.8|11831|11830.1|11831.7|11830.8|11827.6|11826.7|462
1678296000000|2023-03-08 17:20:00|11830.9|11830|11837.5|11836.6|11837.6|11836.7|11829.4|11828.5|461
1678296300000|2023-03-08 17:25:00|11837.4|11836.5|11835|11834.1|11837.9|11837|11834.3|11833.4|452
1678296600000|2023-03-08 17:30:00|11834.9|11834|11837.8|11836.9|11837.9|11837|11830.7|11829.8|446
1678296900000|2023-03-08 17:35:00|11837.9|11837|11839.9|11839|11842.7|11841.8|11836.9|11836|393
1678297200000|2023-03-08 17:40:00|11840.4|11839.5|11842.9|11842|11845.2|11844.3|11840.1|11839.2|437
1678297500000|2023-03-08 17:45:00|11842.7|11841.8|11836.5|11835.6|11843.7|11842.8|11834.5|11833.6|433
1678297800000|2023-03-08 17:50:00|11836.6|11835.7|11833.8|11832.9|11836.7|11835.8|11833.6|11832.7|437
1678298100000|2023-03-08 17:55:00|11833.7|11832.8|11831.6|11830.7|11833.7|11832.8|11829.1|11828.2|363
1678298400000|2023-03-08 18:00:00|11831.7|11830.8|11837.4|11836.5|11841.3|11840.4|11825.9|11825|754
1678298700000|2023-03-08 18:05:00|11837.3|11836.4|11841.8|11840.9|11842.5|11841.6|11836|11835.1|640
1678299000000|2023-03-08 18:10:00|11841.7|11840.8|11839.4|11838.5|11843|11842.1|11836.6|11835.7|496
1678299300000|2023-03-08 18:15:00|11839.2|11838.3|11835.8|11834.9|11839.8|11838.9|11833.3|11832.4|516
1678299600000|2023-03-08 18:20:00|11835.7|11834.8|11840.2|11839.3|11841.5|11840.6|11834.6|11833.7|463
1678299900000|2023-03-08 18:25:00|11840.3|11839.4|11834.6|11833.7|11840.6|11839.7|11833.5|11832.6|246
1678300200000|2023-03-08 18:30:00|11834.5|11833.6|11834.5|11833.6|11838.5|11837.6|11831.5|11830.6|466
1678300500000|2023-03-08 18:35:00|11834.6|11833.7|11834|11833.1|11836.3|11835.4|11833.2|11832.3|248
1678300800000|2023-03-08 18:40:00|11833.9|11833|11835.2|11834.3|11836.5|11835.6|11831.8|11830.9|346
1678301100000|2023-03-08 18:45:00|11835.1|11834.2|11833.9|11833|11835.2|11834.3|11832.1|11831.2|306
1678301400000|2023-03-08 18:50:00|11833.8|11832.9|11836.5|11835.6|11836.5|11835.6|11831.5|11830.6|313
1678301700000|2023-03-08 18:55:00|11837|11836.1|11836.8|11835.9|11837.5|11836.6|11832.9|11832|255
1678302000000|2023-03-08 19:00:00|11836.9|11836|11837.6|11836.7|11840.5|11839.6|11836.8|11835.9|316
1678302300000|2023-03-08 19:05:00|11837.7|11836.8|11838.5|11837.6|11838.8|11837.9|11835.1|11834.2|386
1678302600000|2023-03-08 19:10:00|11838.6|11837.7|11840.6|11839.7|11843.3|11842.4|11838.6|11837.7|356
1678302900000|2023-03-08 19:15:00|11840.7|11839.8|11837.5|11836.6|11840.7|11839.8|11836.4|11835.5|317
1678303200000|2023-03-08 19:20:00|11837.4|11836.5|11836.5|11835.6|11837.6|11836.7|11835.7|11834.8|269
1678303500000|2023-03-08 19:25:00|11836.4|11835.5|11842.4|11841.5|11842.4|11841.5|11836.2|11835.3|312
1678303800000|2023-03-08 19:30:00|11842.5|11841.6|11841.4|11840.5|11843|11842.1|11840.1|11839.2|350
1678304100000|2023-03-08 19:35:00|11841.3|11840.4|11841.2|11840.3|11844.3|11843.4|11840.6|11839.7|294
1678304400000|2023-03-08 19:40:00|11841.1|11840.2|11841.3|11840.4|11843.3|11842.4|11840.9|11840|169
1678304700000|2023-03-08 19:45:00|11841.2|11840.3|11842.1|11841.2|11844|11843.1|11840.7|11839.8|221
1678305000000|2023-03-08 19:50:00|11841.8|11840.9|11840.2|11839.3|11841.8|11840.9|11835.2|11834.3|359
1678305300000|2023-03-08 19:55:00|11840|11839.1|11843.1|11842.2|11844.5|11843.6|11839.1|11838.2|378
1678305600000|2023-03-08 20:00:00|11843.3|11842.4|11841.3|11840.4|11844.6|11843.7|11839.6|11838.7|299
1678305900000|2023-03-08 20:05:00|11841.2|11840.3|11841.4|11840.5|11842.2|11841.3|11839.5|11838.6|182
1678306200000|2023-03-08 20:10:00|11841.3|11840.4|11840.1|11839.2|11841.5|11840.6|11838.1|11837.2|196
1678306500000|2023-03-08 20:15:00|11839.9|11839|11839.8|11838.9|11841.1|11840.2|11838.1|11837.2|205
1678306800000|2023-03-08 20:20:00|11839.7|11838.8|11840.3|11839.4|11842.2|11841.3|11838.9|11838|182
1678307100000|2023-03-08 20:25:00|11840.1|11839.2|11839.5|11838.6|11841.5|11840.6|11838.1|11837.2|197
1678307400000|2023-03-08 20:30:00|11839.4|11838.5|11841.9|11841|11842.2|11841.3|11838.4|11837.5|175
1678307700000|2023-03-08 20:35:00|11842|11841.1|11843.7|11842.8|11846.1|11845.2|11841.9|11841|294
1678308000000|2023-03-08 20:40:00|11843.8|11842.9|11848.6|11847.7|11848.7|11847.8|11843.5|11842.6|266
1678308300000|2023-03-08 20:45:00|11848.5|11847.6|11848.1|11847.2|11850.5|11849.6|11847.6|11846.7|250
1678308600000|2023-03-08 20:50:00|11848.5|11847.6|11848.4|11847.5|11849.4|11848.5|11847.4|11846.5|108
1678308900000|2023-03-08 20:55:00|11848.2|11847.3|11849.2|11848.3|11850.4|11849.5|11847.5|11846.6|159
1678309200000|2023-03-08 21:00:00|11849|11848.1|11848|11847.1|11849.5|11848.6|11847.9|11847|196
1678309500000|2023-03-08 21:05:00|11847.9|11847|11847|11846.1|11848.3|11847.4|11847|11846.1|38
1678309800000|2023-03-08 21:10:00|11847.1|11846.2|11846.6|11845.7|11847.7|11846.8|11846.6|11845.7|28
1678310100000|2023-03-08 21:15:00|11846.5|11845.6|11847.5|11846.6|11848.3|11847.4|11846|11845.1|58
1678310400000|2023-03-08 21:20:00|11847.4|11846.5|11846.5|11845.6|11847.5|11846.6|11845.9|11845|42
1678310700000|2023-03-08 21:25:00|11846.2|11845.3|11844.1|11843.2|11846.2|11845.3|11844|11843.1|60
1678311000000|2023-03-08 21:30:00|11844.3|11843.4|11844.2|11843.3|11844.9|11844|11843.7|11842.8|68
1678311300000|2023-03-08 21:35:00|11844|11843.1|11845.1|11844.2|11845.2|11844.3|11843.8|11842.9|37
1678311600000|2023-03-08 21:40:00|11845.2|11844.3|11844.5|11843.6|11845.2|11844.3|11843.9|11843|34
1678311900000|2023-03-08 21:45:00|11844.4|11843.5|11843.4|11841.9|11845.4|11844.3|11843.4|11841.9|43
1678312200000|2023-03-08 21:50:00|11843.5|11842|11843.8|11842.3|11844.2|11842.7|11842.5|11841|74
1678312500000|2023-03-08 21:55:00|11844.1|11842|11847.2|11841.2|11847.7|11842.9|11842.4|11840.4|249
1678312800000|2023-03-08 22:00:00|11847|11836|11844.2|11833.2|11849.3|11838.4|11843.6|11832.6|59
1678313100000|2023-03-08 22:05:00|11844.5|11833.5|11843.9|11832.9|11844.6|11833.6|11843.1|11832.1|22
1678313400000|2023-03-08 22:10:00|11844.1|11833.1|11843.9|11832.9|11844.4|11833.4|11843.4|11832.4|397
1678313700000|2023-03-08 22:15:00|11843.8|11832.8|11850.2|11841|11850.3|11841.3|11843.4|11832.4|334
1678314000000|2023-03-08 22:20:00|11849.6|11841.1|11849|11838|11850.1|11841.1|11848.9|11837.9|14
1678314300000|2023-03-08 22:25:00|11848.8|11837.8|11848.8|11837.8|11849.3|11838.4|11848.7|11837.8|10
1678314600000|2023-03-08 22:30:00|11848.9|11837.9|11847.7|11837.2|11849.3|11839.3|11847.6|11836.9|258
1678314900000|2023-03-08 22:35:00|11847.6|11837.3|11847.7|11837.7|11847.7|11837.7|11847.5|11837.2|7
1678315200000|2023-03-08 22:40:00|11847.6|11837.6|11846|11835|11848.6|11838.3|11843.4|11832.4|129
1678315500000|2023-03-08 22:45:00|11846.1|11835.1|11844.5|11834.3|11846.6|11835.6|11844.2|11833.2|980
1678315800000|2023-03-08 22:50:00|11844.4|11834.2|11844.2|11834.7|11845|11835.7|11843.3|11834|1465
1678316100000|2023-03-08 22:55:00|11844.4|11835.3|11848.6|11837.6|11848.8|11838|11844.2|11834.5|449
1678316400000|2023-03-08 23:00:00|11848.7|11837.7|11846.6|11843.9|11849.3|11843.9|11844.7|11837.4|202
1678316700000|2023-03-08 23:05:00|11847.5|11844.5|11847.4|11844.4|11850.2|11847|11847.1|11844.3|81
1678317000000|2023-03-08 23:10:00|11847.5|11844.5|11849.3|11846.5|11849.3|11846.5|11846.3|11844.2|88
1678317300000|2023-03-08 23:15:00|11849.4|11846.4|11850|11848.5|11850.1|11848.6|11848.7|11846.3|568
1678317600000|2023-03-08 23:20:00|11850.1|11848.6|11849.6|11848.1|11850.1|11848.6|11847.1|11845.6|267
1678317900000|2023-03-08 23:25:00|11849.7|11848.2|11849.1|11847.6|11850|11848.3|11848.9|11847.4|419
1678318200000|2023-03-08 23:30:00|11849|11847.5|11850.5|11849|11850.6|11849.1|11848.1|11846.6|270
1678318500000|2023-03-08 23:35:00|11850.6|11849.1|11847.7|11846.2|11850.6|11849.1|11847.5|11846|315
1678318800000|2023-03-08 23:40:00|11847.6|11846.1|11848.3|11846.8|11848.4|11846.9|11846.1|11844.6|141
1678319100000|2023-03-08 23:45:00|11848.2|11846.7|11849.1|11847.6|11849.1|11847.6|11847.7|11845.9|169
1678319400000|2023-03-08 23:50:00|11849.2|11847.7|11850.3|11848.8|11850.5|11849|11847.2|11845.7|287
1678319700000|2023-03-08 23:55:00|11850.2|11848.7|11850.2|11848.7|11850.7|11849.2|11849.1|11847.6|144
1678320000000|2023-03-09 00:00:00|11850.3|11848.8|11850.1|11848.6|11850.8|11849.3|11848.5|11847|248
1678320300000|2023-03-09 00:05:00|11850.2|11848.7|11852.1|11851.2|11852.1|11851.2|11850|11848.5|130
1678320600000|2023-03-09 00:10:00|11852.2|11851.3|11852.9|11852|11854.3|11853.4|11852.1|11851.2|89
1678320900000|2023-03-09 00:15:00|11852.8|11851.9|11855|11854.1|11855.3|11854.4|11852.8|11851.9|164
1678321200000|2023-03-09 00:20:00|11854.9|11854|11853.4|11851.9|11855.1|11854.2|11853.3|11851.8|350
1678321500000|2023-03-09 00:25:00|11853.5|11852|11851.3|11849.8|11853.6|11852.1|11851|11849.5|378
1678321800000|2023-03-09 00:30:00|11851.2|11849.7|11846.6|11845.7|11851.8|11850.3|11844|11842.5|489
1678322100000|2023-03-09 00:35:00|11846.7|11845.8|11848.2|11846.7|11849|11848.1|11846.6|11845.4|444
1678322400000|2023-03-09 00:40:00|11848.1|11846.6|11846.8|11845.9|11849.3|11847.8|11845.8|11844.9|452
1678322700000|2023-03-09 00:45:00|11846.9|11846|11846.7|11845.8|11847.2|11846.3|11844.6|11843.7|411
1678323000000|2023-03-09 00:50:00|11846.8|11845.9|11844.7|11843.8|11846.8|11845.9|11844.5|11843.6|298
1678323300000|2023-03-09 00:55:00|11844.6|11843.7|11845.2|11844.3|11846.7|11845.8|11844.5|11843.6|226
1678323600000|2023-03-09 01:00:00|11845.3|11844.4|11846.2|11845.3|11849|11847.8|11845.1|11843.6|229
1678323900000|2023-03-09 01:05:00|11846.1|11845.2|11843.1|11842.2|11846.3|11845.2|11841.9|11841|273
1678324200000|2023-03-09 01:10:00|11843.2|11842.3|11843.6|11842.1|11845.3|11844.4|11842.8|11841.7|229
1678324500000|2023-03-09 01:15:00|11843.4|11841.9|11843.2|11841.7|11843.6|11842.1|11841.7|11840.6|245
1678324800000|2023-03-09 01:20:00|11843.1|11841.6|11843.9|11842.4|11844.1|11842.6|11841.7|11840.5|227
1678325100000|2023-03-09 01:25:00|11843.8|11842.3|11845|11843.5|11845|11843.5|11842.3|11841.4|214
1678325400000|2023-03-09 01:30:00|11845.1|11843.6|11839.3|11838.4|11845.1|11843.6|11837.8|11836.9|376
1678325700000|2023-03-09 01:35:00|11839.5|11838.6|11841.9|11841|11842.1|11841.2|11839|11838.1|293
1678326000000|2023-03-09 01:40:00|11842|11841.1|11838.8|11837.3|11842|11841.1|11837.8|11836.9|368
1678326300000|2023-03-09 01:45:00|11838.9|11837.4|11832.6|11831.7|11839.3|11838.1|11832.6|11831.7|326
1678326600000|2023-03-09 01:50:00|11832.7|11831.8|11835.7|11834.8|11837|11836.1|11832.6|11831.6|274
1678326900000|2023-03-09 01:55:00|11835.8|11834.9|11837.7|11836.8|11840.1|11839.2|11835.6|11834.7|287
1678327200000|2023-03-09 02:00:00|11837.6|11836.7|11837.5|11836.6|11838.9|11838|11836.5|11835.6|346
1678327500000|2023-03-09 02:05:00|11837.4|11836.5|11839.4|11838.5|11839.5|11838.6|11836.5|11835.6|202
1678327800000|2023-03-09 02:10:00|11839.3|11838.4|11838.5|11837.6|11839.4|11838.5|11837.4|11836.5|165
1678328100000|2023-03-09 02:15:00|11838.4|11837.5|11840.3|11839.4|11840.3|11839.4|11836.6|11835.7|373
1678328400000|2023-03-09 02:20:00|11840.2|11839.3|11839|11838.1|11841.1|11840.2|11838.5|11837.6|233
1678328700000|2023-03-09 02:25:00|11839.1|11838.2|11841.6|11840.7|11841.8|11840.9|11839|11838.1|186
1678329000000|2023-03-09 02:30:00|11842|11841.1|11843|11842.1|11844.6|11843.7|11842|11841.1|272
1678329300000|2023-03-09 02:35:00|11843.1|11842.2|11844.1|11843.2|11844.8|11843.9|11842.6|11841.7|230
1678329600000|2023-03-09 02:40:00|11844.2|11843.3|11840.7|11839.8|11844.2|11843.3|11840.7|11839.8|180
1678329900000|2023-03-09 02:45:00|11840.8|11839.9|11842.9|11842|11843.3|11842.4|11840.7|11839.5|217
1678330200000|2023-03-09 02:50:00|11842.8|11841.9|11846.2|11845.3|11846.5|11845.6|11842.7|11841.8|209
1678330500000|2023-03-09 02:55:00|11846.1|11845.2|11842.9|11842|11846.2|11845.3|11842.8|11841.9|201
1678330800000|2023-03-09 03:00:00|11842.8|11841.9|11842.6|11841.7|11843.6|11842.7|11841|11840.1|206
1678331100000|2023-03-09 03:05:00|11842.5|11841.6|11844.7|11843.8|11844.9|11844|11841.9|11841|197
1678331400000|2023-03-09 03:10:00|11844.9|11844|11841.7|11840.8|11845|11844.1|11841.5|11840.6|220
1678331700000|2023-03-09 03:15:00|11842.1|11841.2|11844.1|11843.2|11844.3|11843.4|11842.1|11841.2|218
1678332000000|2023-03-09 03:20:00|11844|11843.1|11846.6|11845.7|11846.8|11845.9|11844|11843.1|178
1678332300000|2023-03-09 03:25:00|11846.7|11845.8|11846.8|11845.9|11847.9|11847|11846.5|11845.6|121
1678332600000|2023-03-09 03:30:00|11847|11846.1|11847.7|11846.8|11848.4|11847.4|11846.6|11845.7|190
1678332900000|2023-03-09 03:35:00|11847.6|11846.7|11849.8|11848.9|11850.6|11849.7|11847.5|11846.6|169
1678333200000|2023-03-09 03:40:00|11850|11849.1|11849.7|11848.8|11850.6|11849.7|11849.7|11848.8|163
1678333500000|2023-03-09 03:45:00|11849.6|11848.7|11848.9|11848|11849.9|11849|11847.6|11846.7|94
1678333800000|2023-03-09 03:50:00|11848.8|11847.9|11848.6|11847.7|11849.6|11848.7|11847.5|11846.6|126
1678334100000|2023-03-09 03:55:00|11848.5|11847.6|11847.7|11846.8|11848.5|11847.6|11847|11846.1|137
1678334400000|2023-03-09 04:00:00|11847.2|11846.3|11845.6|11844.7|11847.2|11846.3|11844.6|11843.7|106
1678334700000|2023-03-09 04:05:00|11845.7|11844.8|11845|11844.1|11845.9|11845|11844.3|11843.4|122
1678335000000|2023-03-09 04:10:00|11845.1|11844.2|11845.7|11844.8|11846.2|11845.3|11844.8|11843.9|172
1678335300000|2023-03-09 04:15:00|11845.8|11844.9|11848|11846.5|11848.5|11847|11845.6|11844.7|138
1678335600000|2023-03-09 04:20:00|11847.9|11846.4|11847.5|11846.6|11848.4|11847.1|11847.2|11846.3|97
1678335900000|2023-03-09 04:25:00|11847.8|11846.9|11849.2|11848.3|11850.4|11849.5|11847.8|11846.9|131
1678336200000|2023-03-09 04:30:00|11849.1|11848.2|11850|11849.1|11850|11849.1|11848.5|11847.6|156
1678336500000|2023-03-09 04:35:00|11849.9|11849|11850.1|11849.2|11850.4|11849.5|11849.7|11848.8|150
1678336800000|2023-03-09 04:40:00|11850.2|11849.3|11848.9|11848|11850.2|11849.3|11847.7|11846.8|273
1678337100000|2023-03-09 04:45:00|11849|11848.1|11850.9|11850|11850.9|11850|11849|11848.1|140
1678337400000|2023-03-09 04:50:00|11850.8|11849.9|11853.8|11852.9|11854.7|11853.8|11850.6|11849.7|131
1678337700000|2023-03-09 04:55:00|11853.9|11853|11854.7|11853.8|11856.7|11855.8|11853.7|11852.8|321
1678338000000|2023-03-09 05:00:00|11853.8|11852.9|11854.7|11853.8|11856.5|11855.6|11853.1|11852.2|300
1678338300000|2023-03-09 05:05:00|11854.8|11853.9|11857.8|11856.9|11858.5|11857.6|11853.9|11853|211
1678338600000|2023-03-09 05:10:00|11858|11857.1|11864.9|11864|11866.4|11865.5|11857.5|11856.6|299
1678338900000|2023-03-09 05:15:00|11865|11864.1|11860.8|11859.3|11865.7|11864.7|11860.7|11859.3|261
1678339200000|2023-03-09 05:20:00|11860.9|11859.4|11859.1|11858.2|11860.9|11859.7|11858.5|11857.6|157
1678339500000|2023-03-09 05:25:00|11859.2|11858.3|11859.6|11858.7|11860.3|11859.4|11858.9|11858|108
1678339800000|2023-03-09 05:30:00|11859.9|11859|11860.6|11859.7|11861.7|11860.8|11859.9|11859|178
1678340100000|2023-03-09 05:35:00|11860.5|11859.6|11860.6|11859.7|11861.7|11860.8|11860.2|11859.3|59
1678340400000|2023-03-09 05:40:00|11860.5|11859.6|11856.1|11855.2|11860.5|11859.6|11855.7|11854.8|118
1678340700000|2023-03-09 05:45:00|11856.2|11855.3|11855.7|11854.8|11858.7|11857.8|11855.6|11854.7|195
1678341000000|2023-03-09 05:50:00|11855.6|11854.7|11857|11856.1|11857.6|11856.7|11854.4|11853.5|160
1678341300000|2023-03-09 05:55:00|11857.1|11856.2|11855.1|11854.2|11857.7|11856.8|11855|11854.1|129
1678341600000|2023-03-09 06:00:00|11854.9|11854|11856.7|11855.8|11857.2|11856.3|11854.2|11853.3|217
1678341900000|2023-03-09 06:05:00|11855.8|11854.9|11857.3|11856.4|11857.5|11856.6|11855.4|11854.5|131
1678342200000|2023-03-09 06:10:00|11857.5|11856.6|11855.8|11854.9|11858.7|11857.8|11854|11853.1|222
1678342500000|2023-03-09 06:15:00|11856|11855.1|11855.5|11854.6|11856.6|11855.7|11852.7|11851.8|204
1678342800000|2023-03-09 06:20:00|11855.7|11854.8|11853.6|11852.7|11856.2|11855.3|11853.2|11852.3|166
1678343100000|2023-03-09 06:25:00|11853.5|11852.6|11853.7|11852.8|11854.7|11853.8|11852|11851.1|196
1678343400000|2023-03-09 06:30:00|11853.6|11852.7|11855|11854.1|11855.3|11854.4|11852.7|11851.8|214
1678343700000|2023-03-09 06:35:00|11855.1|11854.2|11856.6|11855.7|11857.1|11856.2|11852.5|11851.6|226
1678344000000|2023-03-09 06:40:00|11856.7|11855.8|11854.6|11853.7|11857.1|11856.2|11854.4|11853.5|218
1678344300000|2023-03-09 06:45:00|11855.1|11854.2|11859.5|11858.6|11859.5|11858.6|11855.1|11854.2|225
1678344600000|2023-03-09 06:50:00|11859.4|11858.5|11860.8|11859.9|11861.3|11860.4|11857.8|11856.9|194
1678344900000|2023-03-09 06:55:00|11860.4|11859.5|11856.9|11855.4|11861.4|11860.5|11856.9|11855.4|298
1678345200000|2023-03-09 07:00:00|11856.5|11855|11853.5|11852.6|11856.5|11855|11849.5|11848.6|491
1678345500000|2023-03-09 07:05:00|11853.6|11852.7|11852.3|11850.8|11854.9|11854|11851.4|11850.5|379
1678345800000|2023-03-09 07:10:00|11852.4|11850.9|11850.7|11849.2|11854.6|11853.7|11849.8|11848.3|402
1678346100000|2023-03-09 07:15:00|11850.8|11849.3|11851.1|11850.2|11854.3|11853.4|11850.2|11849.2|291
1678346400000|2023-03-09 07:20:00|11851|11850.1|11854.5|11853.6|11856.5|11855.6|11851|11850.1|340
1678346700000|2023-03-09 07:25:00|11854.6|11853.7|11855.9|11855|11858.5|11857.6|11853.6|11852.7|512
1678347000000|2023-03-09 07:30:00|11856|11855.1|11856.6|11855.7|11859.2|11858.3|11854.9|11854|358
1678347300000|2023-03-09 07:35:00|11856.3|11855.4|11855.5|11854.6|11857|11856.1|11853.6|11852.7|349
1678347600000|2023-03-09 07:40:00|11855.4|11854.5|11848.4|11847.5|11856.6|11855.7|11848.3|11847.4|298
1678347900000|2023-03-09 07:45:00|11848.5|11847.6|11849.6|11848.7|11849.6|11848.7|11844.8|11843.9|500
1678348200000|2023-03-09 07:50:00|11849.8|11848.9|11846.3|11845.4|11851.4|11850.5|11845.9|11845|439
1678348500000|2023-03-09 07:55:00|11846.1|11845.2|11850.4|11849.5|11850.9|11850|11845|11844.1|501
1678348800000|2023-03-09 08:00:00|11850.5|11849.6|11845.5|11844.6|11850.5|11849.6|11838.8|11837.9|588
1678349100000|2023-03-09 08:05:00|11845.6|11844.7|11851.1|11850.2|11854.7|11853.8|11845.1|11844.2|466
1678349400000|2023-03-09 08:10:00|11851.3|11850.4|11843.7|11842.8|11851.6|11850.7|11843.6|11842.7|469
1678349700000|2023-03-09 08:15:00|11843.8|11842.9|11848.8|11847.9|11849.8|11848.9|11841.1|11840.2|418
1678350000000|2023-03-09 08:20:00|11848.7|11847.8|11853.3|11852.4|11855|11854.1|11846.7|11845.8|404
1678350300000|2023-03-09 08:25:00|11853.4|11852.5|11853.8|11852.9|11858.8|11857.9|11848.4|11847.5|472
1678350600000|2023-03-09 08:30:00|11853.7|11852.8|11865.9|11865|11866.6|11865.7|11851.9|11851|506
1678350900000|2023-03-09 08:35:00|11865.8|11864.9|11885|11884.1|11885.9|11885|11865.7|11864.8|812
1678351200000|2023-03-09 08:40:00|11884.9|11884|11884.9|11884|11889.7|11888.8|11882.2|11881.3|631
1678351500000|2023-03-09 08:45:00|11884.4|11883.5|11874.9|11874|11884.4|11883.5|11872.2|11871.3|490
1678351800000|2023-03-09 08:50:00|11875|11874.1|11875|11874.1|11877.7|11876.8|11870.7|11869.8|407
1678352100000|2023-03-09 08:55:00|11874.9|11874|11866.8|11865.9|11876|11875.1|11865.4|11864.5|497
1678352400000|2023-03-09 09:00:00|11866.7|11865.8|11858.7|11857.8|11866.8|11865.9|11858.7|11857.8|601
1678352700000|2023-03-09 09:05:00|11859.1|11858.2|11865.9|11865|11866.3|11865.4|11858.8|11857.9|389
1678353000000|2023-03-09 09:10:00|11865.8|11864.9|11865.6|11864.7|11869|11868.1|11863.8|11862.9|304
1678353300000|2023-03-09 09:15:00|11865.8|11864.9|11869.8|11868.9|11871|11870.1|11864.3|11863.4|435
1678353600000|2023-03-09 09:20:00|11869.9|11869|11871.8|11870.9|11873|11872.1|11864.3|11863.4|477
1678353900000|2023-03-09 09:25:00|11871.9|11871|11878.2|11877.3|11878.3|11877.4|11870.1|11869.2|467
1678354200000|2023-03-09 09:30:00|11877.8|11876.9|11878.9|11878|11879.5|11878.6|11875.9|11875|341
1678354500000|2023-03-09 09:35:00|11879|11878.1|11881.2|11880.3|11886.2|11885.3|11878.9|11878|559
1678354800000|2023-03-09 09:40:00|11881.4|11880.5|11877.8|11876.9|11885.5|11884.6|11877.8|11876.9|628
1678355100000|2023-03-09 09:45:00|11877.9|11877|11874.7|11873.8|11878.6|11877.7|11871|11870.1|418
1678355400000|2023-03-09 09:50:00|11874.8|11873.9|11874.6|11873.7|11877.1|11876.2|11870.5|11869.6|506
1678355700000|2023-03-09 09:55:00|11874.5|11873.6|11870|11869.1|11875.1|11874.2|11868.4|11867.5|466
1678356000000|2023-03-09 10:00:00|11870.1|11869.2|11868.8|11867.9|11871|11870.1|11866.5|11865.6|482
1678356300000|2023-03-09 10:05:00|11868.7|11867.8|11869.7|11868.8|11872.6|11871.7|11867.2|11866.3|390
1678356600000|2023-03-09 10:10:00|11869.9|11869|11874.8|11873.9|11877.2|11876.3|11869.5|11868.6|471
1678356900000|2023-03-09 10:15:00|11874.9|11874|11870.4|11869.5|11874.9|11874|11870.2|11869.3|498
1678357200000|2023-03-09 10:20:00|11870.3|11869.4|11876.9|11876|11877.2|11876.3|11870.2|11869.3|346
1678357500000|2023-03-09 10:25:00|11876.8|11875.9|11876.8|11875.9|11881|11880.1|11875.8|11874.9|344
1678357800000|2023-03-09 10:30:00|11876.7|11875.8|11880.4|11879.5|11881|11880.1|11874.5|11873.6|486
1678358100000|2023-03-09 10:35:00|11880.3|11879.4|11881.7|11880.8|11885.2|11883.9|11878.7|11877.8|420
1678358400000|2023-03-09 10:40:00|11881.8|11880.9|11880.2|11879.3|11884.7|11883.8|11876.9|11876|402
1678358700000|2023-03-09 10:45:00|11880|11879.1|11879.6|11878.7|11882.7|11881.8|11879.4|11878.5|296
1678359000000|2023-03-09 10:50:00|11879.5|11878.6|11882.8|11881.9|11883.8|11882.9|11878.4|11877.5|357
1678359300000|2023-03-09 10:55:00|11882.9|11882|11888.7|11887.8|11890.1|11889.2|11882.5|11881.6|303
1678359600000|2023-03-09 11:00:00|11889|11888.1|11890.3|11889.4|11890.4|11889.5|11887.7|11886.8|276
1678359900000|2023-03-09 11:05:00|11890.4|11889.5|11897.8|11896.9|11900.7|11899.8|11890.4|11889.5|537
1678360200000|2023-03-09 11:10:00|11898.4|11897.5|11897.1|11896.2|11901.8|11900.9|11894.8|11893.3|435
1678360500000|2023-03-09 11:15:00|11896.8|11895.9|11894.5|11893.6|11899.1|11898.2|11892.7|11891.8|388
1678360800000|2023-03-09 11:20:00|11894.4|11893.5|11897.9|11897|11898.5|11897.6|11892.5|11891.6|362
1678361100000|2023-03-09 11:25:00|11898|11897.1|11897.9|11897|11902.7|11901.8|11897.4|11896.5|441
1678361400000|2023-03-09 11:30:00|11897.7|11896.8|11896.4|11895.5|11897.9|11897|11890.4|11889.5|412
1678361700000|2023-03-09 11:35:00|11896.5|11895.6|11897.5|11896.6|11898.4|11897.5|11894.1|11893.2|423
1678362000000|2023-03-09 11:40:00|11897.6|11896.7|11893.8|11892.9|11900.6|11899.1|11891.5|11890.4|393
1678362300000|2023-03-09 11:45:00|11893.7|11892.8|11893.7|11892.8|11895.6|11894.7|11891.2|11890.3|336
1678362600000|2023-03-09 11:50:00|11893.5|11892.6|11892.8|11891.9|11893.6|11892.7|11890.6|11889.7|295
1678362900000|2023-03-09 11:55:00|11892.9|11892|11889.5|11888.6|11896.7|11895.8|11889.1|11888.2|328
1678363200000|2023-03-09 12:00:00|11889.6|11888.7|11886.8|11885.9|11890.6|11889.7|11886.6|11885.7|438
1678363500000|2023-03-09 12:05:00|11886.6|11885.7|11883.8|11882.9|11888.8|11887.9|11882.9|11882|341
1678363800000|2023-03-09 12:10:00|11883.7|11882.8|11882.6|11881.7|11886.7|11885.8|11882.1|11881.2|385
1678364100000|2023-03-09 12:15:00|11882.2|11881.3|11890.9|11890|11891|11890.1|11881.4|11880.5|336
1678364400000|2023-03-09 12:20:00|11890.8|11889.9|11895.9|11895|11896|11895.1|11888.5|11887.1|305
1678364700000|2023-03-09 12:25:00|11896|11895.1|11884.6|11883.7|11896|11895.1|11883.9|11882.8|257
1678365000000|2023-03-09 12:30:00|11884.7|11883.8|11878.6|11877.7|11885.6|11884.7|11878.6|11877.7|391
1678365300000|2023-03-09 12:35:00|11878.7|11877.8|11882.2|11881.3|11882.6|11881.7|11878.7|11877.8|282
1678365600000|2023-03-09 12:40:00|11882.3|11881.4|11879.7|11878.8|11882.6|11881.7|11877.1|11876.2|278
1678365900000|2023-03-09 12:45:00|11879.8|11878.9|11881.3|11880.4|11881.9|11881|11876.8|11875.9|329
1678366200000|2023-03-09 12:50:00|11881.4|11880.5|11888.5|11887.6|11889.2|11888.3|11881.4|11880.5|292
1678366500000|2023-03-09 12:55:00|11888.6|11887.7|11883.8|11882.9|11889.6|11888.7|11883.5|11882.6|328
1678366800000|2023-03-09 13:00:00|11883.7|11882.8|11883.1|11882.2|11886.9|11886|11882.5|11881.6|431
1678367100000|2023-03-09 13:05:00|11883.2|11882.3|11883|11882.1|11886.8|11885.9|11883|11882.1|374
1678367400000|2023-03-09 13:10:00|11882.9|11882|11883.6|11882.7|11890.9|11890|11882.7|11881.8|418
1678367700000|2023-03-09 13:15:00|11883.5|11882.6|11887.1|11886.2|11889.8|11888.9|11882.7|11881.8|499
1678368000000|2023-03-09 13:20:00|11886.9|11886|11885.9|11885|11886.9|11886|11877.9|11877|563
1678368300000|2023-03-09 13:25:00|11886|11885.1|11887.4|11882.3|11887.8|11886.3|11883.3|11881.6|412
1678368600000|2023-03-09 13:30:00|11887.6|11881.4|11899|11898.1|11912|11911.1|11887.4|11881.3|1469
1678368900000|2023-03-09 13:35:00|11898.9|11898|11897.4|11896.5|11902.4|11901.5|11893.5|11892.6|844
1678369200000|2023-03-09 13:40:00|11897.3|11896.4|11890.5|11889.6|11903.8|11902.9|11890.1|11889.2|941
1678369500000|2023-03-09 13:45:00|11890.6|11889.7|11903.1|11902.2|11903.3|11902.4|11889.5|11888.6|770
1678369800000|2023-03-09 13:50:00|11903|11902.1|11907.9|11907|11910.1|11909.2|11900.8|11899.9|675
1678370100000|2023-03-09 13:55:00|11908|11907.1|11910.7|11909.8|11911.1|11910.2|11903.5|11902.6|832
1678370400000|2023-03-09 14:00:00|11910.5|11909.6|11908.2|11907.3|11920.3|11919.4|11907.9|11907|1012
1678370700000|2023-03-09 14:05:00|11908.3|11907.4|11902.8|11901.9|11914.9|11914|11902.5|11901.6|760
1678371000000|2023-03-09 14:10:00|11902.9|11902|11906.5|11905.6|11914.1|11913.2|11902.4|11901.5|623
1678371300000|2023-03-09 14:15:00|11906.4|11905.5|11910.2|11909.3|11912.1|11911.2|11905.1|11904.2|560
1678371600000|2023-03-09 14:20:00|11910.3|11909.4|11912.2|11911.3|11913.6|11912.7|11905.8|11904.9|578
1678371900000|2023-03-09 14:25:00|11912|11911.1|11909.8|11908.9|11912.1|11911.2|11903.6|11902.7|646
1678372200000|2023-03-09 14:30:00|11910.1|11909.2|11916.3|11915.4|11916.3|11915.4|11902.9|11902|888
1678372500000|2023-03-09 14:35:00|11916.2|11915.3|11918.2|11917.3|11918.6|11917.7|11910.4|11909.5|746
1678372800000|2023-03-09 14:40:00|11918.1|11917.2|11919|11918.1|11921.4|11920.5|11913.5|11912.6|831
1678373100000|2023-03-09 14:45:00|11918.9|11918|11926.6|11925.7|11931.5|11930.6|11917.8|11916.9|896
1678373400000|2023-03-09 14:50:00|11926.5|11925.6|11918.4|11917.5|11928|11927.1|11917.6|11916.7|821
1678373700000|2023-03-09 14:55:00|11918.3|11917.4|11918.3|11917.4|11921.1|11920.2|11916.1|11915.2|656
1678374000000|2023-03-09 15:00:00|11918.1|11917.2|11921.4|11920.5|11922.6|11921.7|11912.4|11911.5|772
1678374300000|2023-03-09 15:05:00|11921.5|11920.6|11926.2|11925.3|11926.9|11926|11918.7|11917.8|711
1678374600000|2023-03-09 15:10:00|11926.3|11925.4|11925.7|11924.8|11936.9|11936|11922.7|11921.8|765
1678374900000|2023-03-09 15:15:00|11925.6|11924.7|11920.1|11919.2|11930.7|11929.8|11916.7|11915.8|704
1678375200000|2023-03-09 15:20:00|11920.2|11919.3|11915.7|11914.8|11928|11927.1|11915.6|11914.7|634
1678375500000|2023-03-09 15:25:00|11915.8|11914.9|11918.5|11917.6|11920.8|11919.9|11914.7|11913.8|497
1678375800000|2023-03-09 15:30:00|11918.9|11918|11927.1|11926.2|11933|11932.1|11917.4|11916.5|631
1678376100000|2023-03-09 15:35:00|11927.2|11926.3|11929.8|11928.9|11933|11932.1|11925.9|11925|543
1678376400000|2023-03-09 15:40:00|11929.7|11928.8|11926.5|11925.6|11931.6|11930.7|11923.1|11922.2|537
1678376700000|2023-03-09 15:45:00|11926.4|11925.5|11916.6|11915.7|11930.6|11929.7|11915.7|11914.8|608
1678377000000|2023-03-09 15:50:00|11916.7|11915.8|11913.4|11912.5|11917.2|11916.3|11908.3|11907.4|683
1678377300000|2023-03-09 15:55:00|11913.5|11912.6|11911.3|11910.4|11915.2|11914.3|11909.5|11908.6|571
1678377600000|2023-03-09 16:00:00|11911.2|11910.3|11912.1|11911.2|11912.7|11911.8|11907.3|11906.4|481
1678377900000|2023-03-09 16:05:00|11912.3|11911.4|11907.3|11906.4|11912.3|11911.4|11905.1|11904.2|482
1678378200000|2023-03-09 16:10:00|11907.2|11906.3|11912.8|11911.9|11913.3|11912.4|11906.3|11905.4|560
1678378500000|2023-03-09 16:15:00|11912.9|11912|11914.5|11913.6|11918|11917.1|11912.9|11912|498
1678378800000|2023-03-09 16:20:00|11914.4|11913.5|11922.3|11921.4|11923.3|11922.4|11913.2|11912.3|476
1678379100000|2023-03-09 16:25:00|11922.2|11921.3|11915.4|11914.5|11922.7|11921.8|11913.8|11912.9|542
1678379400000|2023-03-09 16:30:00|11915.6|11914.7|11923.4|11922.5|11927.2|11926.3|11915.3|11914.4|617
1678379700000|2023-03-09 16:35:00|11923.5|11922.6|11925|11924.1|11925.8|11924.9|11919.7|11918.8|545
1678380000000|2023-03-09 16:40:00|11925.1|11924.2|11925.1|11924.2|11927.3|11926.4|11923.4|11922.5|437
1678380300000|2023-03-09 16:45:00|11925|11924.1|11927.6|11926.7|11929.3|11928.4|11925|11924.1|473
1678380600000|2023-03-09 16:50:00|11927.4|11926.5|11925.3|11924.4|11928.7|11927.8|11921.6|11920.7|379
1678380900000|2023-03-09 16:55:00|11925.4|11924.5|11921.3|11920.4|11925.4|11924.5|11919.2|11918.3|312
1678381200000|2023-03-09 17:00:00|11921.4|11920.5|11918|11917.1|11922.5|11921.6|11913.9|11913|522
1678381500000|2023-03-09 17:05:00|11918.1|11917.2|11922.7|11921.8|11922.9|11922|11914.6|11913.7|389
1678381800000|2023-03-09 17:10:00|11922.8|11921.9|11917.6|11916.7|11923.2|11922.3|11916.6|11915.7|484
1678382100000|2023-03-09 17:15:00|11917.7|11916.8|11917.6|11916.7|11919.4|11918.5|11913.6|11912.7|407
1678382400000|2023-03-09 17:20:00|11917.7|11916.8|11922.9|11922|11924.2|11923.3|11915.5|11914.6|397
1678382700000|2023-03-09 17:25:00|11922.7|11921.8|11923.1|11922.2|11923.5|11922.6|11918.8|11917.9|313
1678383000000|2023-03-09 17:30:00|11923.2|11922.3|11924.3|11923.4|11925.3|11924.4|11922.2|11921.3|293
1678383300000|2023-03-09 17:35:00|11923.8|11922.9|11920.5|11919.6|11923.8|11922.9|11919.2|11918.3|366
1678383600000|2023-03-09 17:40:00|11920.4|11919.5|11919.1|11918.2|11925.2|11924.3|11918.8|11917.9|349
1678383900000|2023-03-09 17:45:00|11919.2|11918.3|11922.8|11921.9|11923.6|11922.7|11918.4|11917.5|347
1678384200000|2023-03-09 17:50:00|11922.7|11921.8|11923.3|11922.4|11924.8|11923.9|11921.4|11920.5|405
1678384500000|2023-03-09 17:55:00|11923.2|11922.3|11925.5|11924.6|11926.2|11925.3|11921.3|11920.4|290
1678384800000|2023-03-09 18:00:00|11925.4|11924.5|11932.6|11931.7|11939.5|11938.6|11920.9|11920|720
1678385100000|2023-03-09 18:05:00|11932.3|11931.4|11928.3|11927.4|11933|11932.1|11926.8|11925.9|631
1678385400000|2023-03-09 18:10:00|11928.4|11927.5|11931.5|11930.6|11932.6|11931.7|11924.4|11923.5|656
1678385700000|2023-03-09 18:15:00|11931.4|11930.5|11930.2|11929.3|11934|11933.1|11929.2|11928.3|496
1678386000000|2023-03-09 18:20:00|11930.3|11929.4|11927.4|11926.5|11934.7|11933.8|11926.4|11925.5|526
1678386300000|2023-03-09 18:25:00|11927.1|11926.2|11921.4|11920.5|11927.5|11926.6|11920.2|11919.3|454
1678386600000|2023-03-09 18:30:00|11921.1|11920.2|11919.4|11918.5|11923.3|11922.4|11918.1|11917.2|429
1678386900000|2023-03-09 18:35:00|11919.3|11918.4|11917.2|11916.3|11922.3|11921.4|11917.2|11916.3|409
1678387200000|2023-03-09 18:40:00|11917.3|11916.4|11923.1|11922.2|11924.5|11923.6|11916.8|11915.9|416
1678387500000|2023-03-09 18:45:00|11922.7|11921.8|11919.9|11919|11926.4|11925.5|11918.1|11917.2|471
1678387800000|2023-03-09 18:50:00|11919.8|11918.9|11925.1|11924.2|11925.3|11924.4|11918.7|11917.8|471
1678388100000|2023-03-09 18:55:00|11925.2|11924.3|11927.5|11926.6|11929.3|11928.4|11924.9|11924|402
1678388400000|2023-03-09 19:00:00|11927.3|11926.4|11921.4|11920.5|11928.2|11927.3|11920.4|11919.5|472
1678388700000|2023-03-09 19:05:00|11921.3|11920.4|11927.4|11926.5|11928.4|11927.5|11920.3|11919.4|467
1678389000000|2023-03-09 19:10:00|11927.5|11926.6|11925.3|11924.4|11929|11928.1|11924.1|11923.2|528
1678389300000|2023-03-09 19:15:00|11925.2|11924.3|11925.3|11924.4|11926.5|11925.6|11923.2|11922.3|476
1678389600000|2023-03-09 19:20:00|11925.2|11924.3|11930.7|11929.8|11931|11930.1|11924.9|11924|437
1678389900000|2023-03-09 19:25:00|11930.8|11929.9|11923|11922.1|11931.8|11930.9|11922.9|11922|462
1678390200000|2023-03-09 19:30:00|11923.1|11922.2|11917.7|11916.8|11923.5|11922.6|11916.5|11915.6|448
1678390500000|2023-03-09 19:35:00|11917.6|11916.7|11918.8|11917.9|11920.4|11919.5|11917.6|11916.7|321
1678390800000|2023-03-09 19:40:00|11918.9|11918|11915.4|11914.5|11919.7|11918.8|11914.7|11913.8|305
1678391100000|2023-03-09 19:45:00|11915.2|11914.3|11914.3|11913.4|11918|11917.1|11912.2|11911.3|306
1678391400000|2023-03-09 19:50:00|11914|11913.1|11911.4|11910.5|11915.4|11914.5|11911.3|11910.4|410
1678391700000|2023-03-09 19:55:00|11911.2|11910.3|11910.5|11909.6|11913.1|11912.2|11908.7|11907.8|382
1678392000000|2023-03-09 20:00:00|11910.6|11909.7|11913.8|11912.9|11914.4|11913.5|11910.4|11909.5|399
1678392300000|2023-03-09 20:05:00|11913.6|11912.7|11910.7|11909.8|11914.4|11913.5|11909.5|11908.6|420
1678392600000|2023-03-09 20:10:00|11910.6|11909.7|11916.7|11915.8|11916.7|11915.8|11909.3|11908.4|405
1678392900000|2023-03-09 20:15:00|11916.9|11916|11913|11912.1|11917.3|11916.4|11908.7|11907.8|584
1678393200000|2023-03-09 20:20:00|11912.9|11912|11906.6|11905.7|11913.7|11912.8|11906.5|11905.6|620
1678393500000|2023-03-09 20:25:00|11906.7|11905.8|11906.7|11905.8|11910.4|11909.5|11904.1|11903.2|650
1678393800000|2023-03-09 20:30:00|11906.8|11905.9|11914.8|11913.9|11915.3|11914.4|11906.3|11905.4|604
1678394100000|2023-03-09 20:35:00|11914.7|11913.8|11914.7|11913.8|11916.7|11915.8|11911.1|11910.2|619
1678394400000|2023-03-09 20:40:00|11914.6|11913.7|11915.5|11914.6|11917.7|11916.8|11913.7|11912.8|456
1678394700000|2023-03-09 20:45:00|11915.6|11914.7|11914.3|11913.4|11916.4|11915.5|11912.1|11910.6|581
1678395000000|2023-03-09 20:50:00|11914.1|11913.2|11923.8|11922.9|11924.6|11923.7|11912.8|11911.9|470
1678395300000|2023-03-09 20:55:00|11923.7|11922.8|11919.2|11918.3|11925.8|11924.9|11919|11918.1|475
1678395600000|2023-03-09 21:00:00|11919.3|11918.4|11920|11918.5|11921.3|11920.4|11918.8|11917.7|183
1678395900000|2023-03-09 21:05:00|11920.3|11919.1|11922.1|11921.2|11923|11922.1|11920.2|11919.1|173
1678396200000|2023-03-09 21:10:00|11922|11921.1|11920.8|11919.9|11922.1|11921.2|11919.1|11918.2|158
1678396500000|2023-03-09 21:15:00|11920.7|11919.8|11920.5|11919.6|11921.8|11920.9|11920.5|11919.6|75
1678396800000|2023-03-09 21:20:00|11920.4|11919.5|11918.1|11917.2|11920.4|11919.5|11918|11916.5|48
1678397100000|2023-03-09 21:25:00|11918.2|11917.3|11917.8|11916.9|11918.2|11917.3|11916.2|11915|84
1678397400000|2023-03-09 21:30:00|11917.7|11916.8|11917.3|11916.4|11918.6|11917.7|11916.6|11915.7|56
1678397700000|2023-03-09 21:35:00|11917.2|11916.3|11917.4|11915.9|11919.5|11918.6|11917.2|11915.9|60
1678398000000|2023-03-09 21:40:00|11917.2|11915.7|11920.4|11918.9|11920.5|11919|11916.9|11915.4|89
1678398300000|2023-03-09 21:45:00|11920.1|11918.6|11922.3|11920.8|11922.9|11921.4|11920.1|11918.6|106
1678398600000|2023-03-09 21:50:00|11921.9|11920.4|11923.1|11921.6|11924.2|11922.7|11920.4|11918.9|114
1678398900000|2023-03-09 21:55:00|11923|11921.5|11929.5|11922|11929.7|11922.7|11922.7|11920|390
1678399200000|2023-03-09 22:00:00|11929.4|11921.9|11929.2|11918.2|11930.6|11921.9|11928.9|11917.9|43
1678399500000|2023-03-09 22:05:00|11928.9|11917.9|11928.6|11917.6|11929.2|11918.2|11928.2|11917.2|22
1678399800000|2023-03-09 22:10:00|11928.7|11917.7|11925.6|11915.4|11929.4|11918.4|11925.6|11915|141
1678400100000|2023-03-09 22:15:00|11925.5|11915.8|11925.1|11918.6|11925.7|11918.6|11925.1|11915.8|23
1678400400000|2023-03-09 22:20:00|11925|11919|11925|11918.8|11925.1|11919.2|11924.9|11918.7|13
1678400700000|2023-03-09 22:25:00|11924.7|11918.9|11924.7|11919.2|11924.7|11919.2|11924.7|11918.9|2
1678401000000|2023-03-09 22:30:00|11924.5|11919.1|11924.7|11918.9|11924.9|11919.1|11924.5|11918.9|7
1678401300000|2023-03-09 22:35:00|11924.9|11918.6|11924.9|11917.2|11925|11918.7|11924.6|11916.5|46
1678401600000|2023-03-09 22:40:00|11928.5|11917.5|11929.5|11918.5|11929.6|11918.6|11928.5|11917.5|49
1678401900000|2023-03-09 22:45:00|11929.4|11918.4|11925.2|11914.2|11929.5|11918.5|11924.5|11913.5|138
1678402200000|2023-03-09 22:50:00|11924.8|11913.8|11928.1|11918.5|11929.4|11920.1|11924.5|11913.5|399
1678402500000|2023-03-09 22:55:00|11928|11918.6|11927|11919.2|11928|11920.4|11925.4|11918.6|18
1678402800000|2023-03-09 23:00:00|11927.5|11919.3|11918.2|11914.9|11927.6|11921.9|11918|11914.4|202
1678403100000|2023-03-09 23:05:00|11918.3|11915.1|11920.7|11917.7|11921.2|11918.4|11918|11915.1|99
1678403400000|2023-03-09 23:10:00|11920.6|11917.6|11920.5|11917.5|11921.1|11918.5|11919.4|11916.5|115
1678403700000|2023-03-09 23:15:00|11920.6|11917.4|11920|11917.7|11920.8|11918|11918.4|11916.1|505
1678404000000|2023-03-09 23:20:00|11920.1|11917.8|11917.6|11916.1|11920.1|11918.1|11917.6|11915.8|384
1678404300000|2023-03-09 23:25:00|11917.7|11916.2|11919.6|11917.2|11919.8|11918.1|11917.6|11916.1|363
1678404600000|2023-03-09 23:30:00|11919.4|11917.1|11920.9|11919.4|11921.8|11919.5|11918.8|11917|310
1678404900000|2023-03-09 23:35:00|11920.8|11919.3|11920.8|11919.3|11923.1|11921.3|11920.6|11918.4|300
1678405200000|2023-03-09 23:40:00|11920.9|11919.4|11917.8|11916.3|11920.9|11919.4|11917.2|11915.5|273
1678405500000|2023-03-09 23:45:00|11918|11915.9|11921|11918.8|11921|11919.1|11917.7|11915.8|366
1678405800000|2023-03-09 23:50:00|11920.6|11919.1|11920.3|11918.1|11922.3|11920.5|11920|11918.1|365
1678406100000|2023-03-09 23:55:00|11919.9|11918.4|11923.8|11922.3|11924.1|11922.3|11919.7|11917.8|378
1678406400000|2023-03-10 00:00:00|11923.7|11922.2|11924.3|11922.8|11924.5|11923|11921.2|11919.7|272
1678406700000|2023-03-10 00:05:00|11924.4|11922.9|11925.1|11924.2|11925.5|11924.5|11924.2|11922.9|215
1678407000000|2023-03-10 00:10:00|11925.2|11924.3|11922|11920.5|11925.5|11924.4|11921.5|11920|313
1678407300000|2023-03-10 00:15:00|11922.1|11920.6|11923.7|11922.2|11925.5|11924.4|11921.8|11920.3|277
1678407600000|2023-03-10 00:20:00|11923.8|11922.3|11924.5|11923|11924.6|11923.1|11922.5|11921|291
1678407900000|2023-03-10 00:25:00|11924.4|11922.9|11927.3|11925.8|11927.7|11926.2|11924.2|11922.7|425
1678408200000|2023-03-10 00:30:00|11927.2|11925.7|11932.5|11931|11932.7|11931.3|11926.4|11925.5|411
1678408500000|2023-03-10 00:35:00|11932.4|11930.9|11931.2|11929.7|11934.3|11932.8|11930.2|11928.8|321
1678408800000|2023-03-10 00:40:00|11931.1|11929.6|11930.2|11929.3|11934.3|11932.8|11930|11928.7|342
1678409100000|2023-03-10 00:45:00|11930.1|11929.2|11930.3|11928.8|11931.2|11929.7|11929.5|11928.1|276
1678409400000|2023-03-10 00:50:00|11930.4|11928.9|11930.8|11929.3|11932.5|11931|11927.9|11926.4|498
1678409700000|2023-03-10 00:55:00|11930.6|11929.1|11933.8|11932.3|11933.9|11932.4|11930.4|11928.9|462
1678410000000|2023-03-10 01:00:00|11933.7|11932.2|11923.4|11921.9|11933.7|11932.2|11923|11921.6|354
1678410300000|2023-03-10 01:05:00|11923.5|11922|11925.8|11924.3|11926|11924.5|11921.6|11920.1|330
1678410600000|2023-03-10 01:10:00|11925.7|11924.2|11921.1|11919.6|11926.6|11925.1|11920.4|11918.9|322
1678410900000|2023-03-10 01:15:00|11921.2|11919.7|11919.4|11917.9|11921.6|11920.1|11917.8|11916.7|352
1678411200000|2023-03-10 01:20:00|11919.5|11918|11921.2|11920.3|11922.3|11921.4|11918.4|11917.5|343
1678411500000|2023-03-10 01:25:00|11921.3|11920.4|11925.6|11924.7|11926|11925.1|11920.8|11919.9|240
1678411800000|2023-03-10 01:30:00|11925.7|11924.8|11927.3|11926.4|11927.4|11926.5|11924.7|11923.3|197
1678412100000|2023-03-10 01:35:00|11927.5|11926.6|11928.4|11926.9|11929|11928.1|11925.1|11924.1|371
1678412400000|2023-03-10 01:40:00|11928.7|11927.2|11926.4|11924.9|11928.8|11927.5|11923.2|11921.7|363
1678412700000|2023-03-10 01:45:00|11926.8|11925.3|11924.4|11922.9|11927.2|11925.7|11923.4|11921.9|349
1678413000000|2023-03-10 01:50:00|11924.5|11923|11924.9|11924|11926.1|11925.2|11922.5|11921|445
1678413300000|2023-03-10 01:55:00|11925|11924.1|11925.5|11924.6|11925.7|11924.8|11922.5|11921.3|380
1678413600000|2023-03-10 02:00:00|11925.3|11924.4|11926.3|11924.8|11926.5|11925.2|11923.3|11922.2|477
1678413900000|2023-03-10 02:05:00|11926.2|11924.7|11924.1|11923.2|11928.1|11926.6|11923.4|11922.5|334
1678414200000|2023-03-10 02:10:00|11923.8|11922.9|11928|11926.5|11928.4|11927.5|11923.5|11922.6|388
1678414500000|2023-03-10 02:15:00|11927.9|11926.4|11921|11919.5|11928|11926.8|11919.7|11918.2|560
1678414800000|2023-03-10 02:20:00|11921.1|11919.6|11918.8|11917.3|11921.1|11919.6|11917|11915.5|384
1678415100000|2023-03-10 02:25:00|11918.7|11917.2|11913.5|11912|11919|11917.5|11913.5|11912|324
1678415400000|2023-03-10 02:30:00|11913.6|11912.1|11912.4|11910.9|11919.7|11917.6|11909|11906.9|1662
1678415700000|2023-03-10 02:35:00|11912.3|11910.8|11927.4|11925.1|11928.8|11927.1|11911.9|11910.4|1301
1678416000000|2023-03-10 02:40:00|11926.9|11924.7|11924|11922.4|11929.6|11927.6|11922.1|11920.1|1248
1678416300000|2023-03-10 02:45:00|11924.1|11922.5|11923.2|11921.5|11926.6|11925|11921|11919.2|772
1678416600000|2023-03-10 02:50:00|11923.1|11921.6|11918.7|11917.2|11924.4|11922.9|11917|11915.5|509
1678416900000|2023-03-10 02:55:00|11918.5|11917|11919.5|11918|11921.1|11919.6|11916.8|11915.3|461
1678417200000|2023-03-10 03:00:00|11919.6|11918.1|11914.3|11913.4|11919.9|11918.4|11911.7|11910.2|549
1678417500000|2023-03-10 03:05:00|11914.4|11913.5|11918.6|11917.1|11918.7|11917.2|11913|11912.1|382
1678417800000|2023-03-10 03:10:00|11918.7|11917.2|11918.6|11917.1|11922.1|11920.6|11916.8|11915.3|387
1678418100000|2023-03-10 03:15:00|11918.5|11917|11922.5|11921.6|11924.7|11923.4|11917.6|11916.1|446
1678418400000|2023-03-10 03:20:00|11922.6|11921.7|11920.7|11919.2|11923.4|11922.3|11920.5|11919|402
1678418700000|2023-03-10 03:25:00|11920.9|11919.4|11919.9|11918.4|11921.3|11919.8|11918.4|11916.9|349
1678419000000|2023-03-10 03:30:00|11919.6|11918.1|11920.3|11918.8|11920.5|11919.5|11917.5|11916.5|305
1678419300000|2023-03-10 03:35:00|11920.4|11918.9|11924.1|11922.6|11924.8|11923.4|11920.4|11918.9|269
1678419600000|2023-03-10 03:40:00|11924.3|11922.8|11922.9|11921.4|11925.7|11924.5|11922.9|11921.4|281
1678419900000|2023-03-10 03:45:00|11923|11921.5|11925|11923.5|11926.5|11925|11922.5|11921|309
1678420200000|2023-03-10 03:50:00|11925.1|11923.6|11924.1|11922.6|11926.2|11924.7|11923.3|11922.1|240
1678420500000|2023-03-10 03:55:00|11924|11922.5|11925.1|11924.2|11925.3|11924.4|11923.2|11922.2|175
1678420800000|2023-03-10 04:00:00|11925|11924.1|11922.9|11921.4|11925.8|11924.9|11920.8|11919.4|324
1678421100000|2023-03-10 04:05:00|11922.8|11921.3|11924.2|11923.3|11927.5|11926.5|11922.4|11921.2|339
1678421400000|2023-03-10 04:10:00|11924.1|11923.2|11924.8|11923.3|11925.3|11924.4|11923.2|11922.3|273
1678421700000|2023-03-10 04:15:00|11924.6|11923.1|11923.2|11921.7|11925.2|11923.8|11922.9|11921.7|301
1678422000000|2023-03-10 04:20:00|11923.3|11921.8|11925.9|11925|11926.5|11925.4|11922.6|11921.1|342
1678422300000|2023-03-10 04:25:00|11925.7|11924.8|11928.4|11926.9|11929.2|11928|11925.5|11924.6|272
1678422600000|2023-03-10 04:30:00|11928.5|11927|11929.2|11928.3|11931.9|11930.4|11928.4|11926.9|356
1678422900000|2023-03-10 04:35:00|11929.1|11928.2|11927.7|11926.8|11930.6|11929.7|11927.5|11926.6|213
1678423200000|2023-03-10 04:40:00|11927.6|11926.7|11927.7|11926.2|11929.2|11928.3|11926.1|11925.2|233
1678423500000|2023-03-10 04:45:00|11927.6|11926.1|11928|11927.1|11929.1|11927.6|11925.5|11924.2|241
1678423800000|2023-03-10 04:50:00|11927.9|11927|11928|11927.1|11929.2|11928.2|11927|11925.9|236
1678424100000|2023-03-10 04:55:00|11928.1|11927.2|11928.6|11927.1|11929.2|11928.2|11927.1|11925.8|260
1678424400000|2023-03-10 05:00:00|11928.5|11927|11931.1|11929.6|11932.5|11931.6|11928.2|11926.7|422
1678424700000|2023-03-10 05:05:00|11931|11929.5|11930.2|11929.3|11933|11931.5|11929.9|11929|383
1678425000000|2023-03-10 05:10:00|11930.1|11929.2|11929.8|11928.9|11931|11930.1|11928.8|11927.9|310
1678425300000|2023-03-10 05:15:00|11929.9|11929|11928.5|11927|11930.3|11929.2|11925.9|11924.6|297
1678425600000|2023-03-10 05:20:00|11928.6|11927.1|11924.4|11922.9|11930|11928.5|11924.4|11922.9|316
1678425900000|2023-03-10 05:25:00|11924.3|11922.8|11924.2|11923.3|11925.1|11923.9|11923.1|11921.6|301
1678426200000|2023-03-10 05:30:00|11924.1|11923.2|11922.4|11921.5|11924.2|11923.3|11920.5|11919.6|328
1678426500000|2023-03-10 05:35:00|11922.3|11921.4|11924.8|11923.3|11926.6|11925.7|11922.3|11921.4|324
1678426800000|2023-03-10 05:40:00|11924.9|11923.4|11923.8|11922.9|11925.1|11923.6|11923.1|11921.6|223
1678427100000|2023-03-10 05:45:00|11923.7|11922.8|11923.9|11923|11927.1|11925.6|11923.6|11922.7|252
1678427400000|2023-03-10 05:50:00|11923.8|11922.9|11924.4|11922.9|11926.1|11924.6|11923.7|11922.2|217
1678427700000|2023-03-10 05:55:00|11924.3|11922.8|11924.5|11923.6|11925.1|11924.2|11923.7|11922.6|125
1678428000000|2023-03-10 06:00:00|11924.6|11923.7|11923.6|11922.7|11928.9|11927.4|11923.2|11922.3|278
1678428300000|2023-03-10 06:05:00|11923.5|11922.6|11925|11924.1|11926.2|11925.3|11923|11922.1|272
1678428600000|2023-03-10 06:10:00|11925.1|11924.2|11923.7|11922.8|11926.4|11925.2|11923.5|11922.6|291
1678428900000|2023-03-10 06:15:00|11923.8|11922.9|11925.6|11924.7|11926.6|11925.7|11922.9|11922|209
1678429200000|2023-03-10 06:20:00|11925.7|11924.8|11922.6|11921.7|11925.7|11924.8|11921.2|11920.3|239
1678429500000|2023-03-10 06:25:00|11923.1|11922.2|11926.6|11925.7|11926.8|11925.9|11923.1|11922.2|211
1678429800000|2023-03-10 06:30:00|11926.9|11926|11923.1|11921.6|11928.5|11927.6|11921.8|11920.3|264
1678430100000|2023-03-10 06:35:00|11923|11921.5|11923|11921.5|11924.8|11923.3|11921.7|11920.2|295
1678430400000|2023-03-10 06:40:00|11923.1|11921.6|11920.3|11919.4|11923.3|11921.9|11920.3|11919.2|302
1678430700000|2023-03-10 06:45:00|11920.5|11919.6|11925.2|11923.7|11925.9|11924.9|11920.4|11919.5|280
1678431000000|2023-03-10 06:50:00|11925.1|11923.6|11924.9|11924|11927.5|11926.6|11923.6|11922.7|293
1678431300000|2023-03-10 06:55:00|11925|11924.1|11931.6|11927.4|11933.1|11929.4|11924.9|11924|340
1678431600000|2023-03-10 07:00:00|11933.5|11927.9|11944.5|11943|11952.7|11951|11933.2|11927.9|946
1678431900000|2023-03-10 07:05:00|11944.6|11943.1|11945.1|11943.6|11949.9|11948.4|11943.5|11942.1|650
1678432200000|2023-03-10 07:10:00|11945.2|11943.7|11947.8|11946.3|11950.8|11949.3|11942.7|11941.6|606
1678432500000|2023-03-10 07:15:00|11948|11946.5|11938.7|11937.2|11948.8|11947.3|11934.6|11933.1|617
1678432800000|2023-03-10 07:20:00|11938.6|11937.1|11942.7|11941.2|11943.7|11942.2|11937.1|11935.9|711
1678433100000|2023-03-10 07:25:00|11942.6|11941.1|11944.5|11943.6|11945.2|11943.9|11937.3|11936.1|622
1678433400000|2023-03-10 07:30:00|11944.4|11943.5|11961.1|11959.6|11961.7|11960.2|11942.3|11940.8|658
1678433700000|2023-03-10 07:35:00|11961|11959.5|11948|11947.1|11961|11959.5|11947.3|11946.4|629
1678434000000|2023-03-10 07:40:00|11948.1|11947.2|11948.7|11947.2|11958.5|11957.1|11946.1|11944.8|652
1678434300000|2023-03-10 07:45:00|11948.8|11947.3|11955|11954.1|11958.7|11957.2|11947.7|11946.6|623
1678434600000|2023-03-10 07:50:00|11955.1|11954.2|11952.3|11950.8|11955.9|11955|11949|11948.1|618
1678434900000|2023-03-10 07:55:00|11952.4|11950.9|11955.6|11954.7|11956|11955.1|11950.3|11949.1|547
1678435200000|2023-03-10 08:00:00|11955.8|11954.9|11948.7|11947.8|11963.9|11962.9|11947.4|11946.5|901
1678435500000|2023-03-10 08:05:00|11948.6|11947.7|11943.6|11942.7|11951.8|11950.9|11942.2|11941.3|786
1678435800000|2023-03-10 08:10:00|11943.1|11942.2|11943.6|11942.7|11947.6|11946.1|11941.9|11941|863
1678436100000|2023-03-10 08:15:00|11943.9|11943|11933.5|11932.6|11944.6|11943.7|11931.8|11930.9|939
1678436400000|2023-03-10 08:20:00|11933.4|11932.5|11930.1|11929.2|11937.5|11936.6|11929.1|11928.2|923
1678436700000|2023-03-10 08:25:00|11930|11929.1|11937.6|11936.7|11939.2|11938.3|11927.1|11926.2|809
1678437000000|2023-03-10 08:30:00|11937.1|11936.2|11943.7|11942.8|11944.1|11943.2|11931.9|11931|812
1678437300000|2023-03-10 08:35:00|11943.4|11942.5|11948.9|11948|11949.1|11948.2|11938.8|11937.9|688
1678437600000|2023-03-10 08:40:00|11949|11948.1|11955.1|11954.2|11957.8|11956.9|11948|11947.1|739
1678437900000|2023-03-10 08:45:00|11954.9|11954|11951.5|11950.6|11956.3|11955.4|11950|11949.1|689
1678438200000|2023-03-10 08:50:00|11951.4|11950.5|11946.2|11945.3|11951.6|11950.5|11944.7|11943.8|602
1678438500000|2023-03-10 08:55:00|11946|11945.1|11939.5|11938.6|11946.9|11946|11937.4|11936.5|502
1678438800000|2023-03-10 09:00:00|11939.3|11938.4|11942.9|11942|11944.3|11943.4|11936.8|11935.9|618
1678439100000|2023-03-10 09:05:00|11942.8|11941.9|11956|11955.1|11956.4|11955.5|11941.8|11940.9|510
1678439400000|2023-03-10 09:10:00|11956.1|11955.2|11954.7|11953.8|11957.5|11956.6|11950.1|11949.1|653
1678439700000|2023-03-10 09:15:00|11954.1|11953.2|11954.8|11953.9|11955.2|11954.3|11949.8|11948.8|550
1678440000000|2023-03-10 09:20:00|11954.7|11953.8|11947.5|11946|11954.8|11953.9|11945.2|11944.3|568
1678440300000|2023-03-10 09:25:00|11947.6|11946.1|11955.1|11954.2|11956.1|11954.8|11947.6|11946.1|598
1678440600000|2023-03-10 09:30:00|11955|11954.1|11966.3|11965.4|11967.8|11966.9|11955|11953.9|614
1678440900000|2023-03-10 09:35:00|11966.4|11965.5|11967.8|11966.3|11973|11971.5|11965.3|11964.4|560
1678441200000|2023-03-10 09:40:00|11968.1|11966.6|11976.7|11975.2|11979.5|11978.1|11967|11965.5|583
1678441500000|2023-03-10 09:45:00|11977|11975.5|11992.2|11991.3|11996.9|11996|11976.2|11974.7|586
1678441800000|2023-03-10 09:50:00|11992.3|11991.4|11989.3|11987.8|12010.5|12009|11985.7|11984.8|789
1678442100000|2023-03-10 09:55:00|11989.2|11987.7|11988.7|11987.8|11991.5|11990.6|11983.1|11981.9|813
1678442400000|2023-03-10 10:00:00|11988.8|11987.9|11985.7|11984.8|11989.5|11988|11982.1|11980.7|575
1678442700000|2023-03-10 10:05:00|11985.4|11984.5|11984|11983.1|11985.9|11985|11978.2|11977.3|879
1678443000000|2023-03-10 10:10:00|11984.2|11983.3|11976.8|11975.9|11986.6|11985.7|11974.9|11973.6|757
1678443300000|2023-03-10 10:15:00|11976.9|11976|11985.4|11984.5|11986.1|11985.2|11975.9|11975|457
1678443600000|2023-03-10 10:20:00|11985.5|11984.6|11989.9|11989|11991.5|11990.6|11985.5|11984.6|539
1678443900000|2023-03-10 10:25:00|11990|11989.1|11989.2|11988.3|11990.9|11990|11987.3|11986.4|404
1678444200000|2023-03-10 10:30:00|11989.3|11988.4|11992.9|11992|11994.3|11993.4|11988|11987.1|436
1678444500000|2023-03-10 10:35:00|11993|11992.1|11986.7|11985.8|11993.3|11992.4|11980.8|11979.9|565
1678444800000|2023-03-10 10:40:00|11986.5|11985.6|11985.8|11984.9|11991.9|11991|11984.2|11983.3|503
1678445100000|2023-03-10 10:45:00|11985.9|11985|11982.9|11981.4|11986.5|11985.6|11981.9|11980.4|500
1678445400000|2023-03-10 10:50:00|11983|11981.5|11980.2|11978.7|11985.4|11983.9|11979|11978|437
1678445700000|2023-03-10 10:55:00|11980.6|11979.1|11976.1|11975.2|11981.2|11980.2|11974.1|11973.2|361
1678446000000|2023-03-10 11:00:00|11975.9|11975|11973.5|11972.6|11977.8|11976.8|11970.7|11969.8|606
1678446300000|2023-03-10 11:05:00|11973.4|11972.5|11975.3|11974.4|11977.8|11976.9|11972.2|11971.3|383
1678446600000|2023-03-10 11:10:00|11975.2|11974.3|11976.4|11975.5|11977.8|11976.8|11975.2|11974|351
1678446900000|2023-03-10 11:15:00|11976.3|11975.4|11977.3|11976.4|11977.8|11976.9|11973.9|11973|277
1678447200000|2023-03-10 11:20:00|11977.5|11976.6|11975.2|11974.3|11979.5|11978.6|11973|11972.1|475
1678447500000|2023-03-10 11:25:00|11975.3|11974.4|11987.9|11987|11987.9|11987|11974.3|11973.4|468
1678447800000|2023-03-10 11:30:00|11987.8|11986.9|11995.5|11994.6|11997.3|11996.4|11987.8|11986.9|647
1678448100000|2023-03-10 11:35:00|11995.3|11994.4|11997.2|11996.3|11998.9|11998|11993.6|11992.7|562
1678448400000|2023-03-10 11:40:00|11997|11996.1|12001.1|12000.2|12003.1|12002.2|11996.6|11995.7|472
1678448700000|2023-03-10 11:45:00|12001|12000.1|12000.9|12000|12003.7|12002.8|11999.6|11998.7|509
1678449000000|2023-03-10 11:50:00|12000.8|11999.9|12002.9|12002|12003.7|12002.8|11998.7|11997.8|387
1678449300000|2023-03-10 11:55:00|12003|12002.1|11993.4|11992.5|12004.6|12003.7|11992.4|11991.5|494
1678449600000|2023-03-10 12:00:00|11993.3|11992.4|11981.8|11980.9|11993.3|11992.4|11978.7|11977.8|679
1678449900000|2023-03-10 12:05:00|11981.3|11980.4|11979.9|11979|11985.2|11984.3|11979.5|11978.6|524
1678450200000|2023-03-10 12:10:00|11979.8|11978.9|11985.3|11984.4|11986.2|11985.3|11976.7|11975.8|473
1678450500000|2023-03-10 12:15:00|11985.6|11984.7|11983.8|11982.9|11988.8|11987.9|11976.2|11975.3|540
1678450800000|2023-03-10 12:20:00|11983.7|11982.8|11987.7|11986.8|11989.1|11988.2|11978.8|11977.9|549
1678451100000|2023-03-10 12:25:00|11987.9|11987|11981.6|11980.1|11988.8|11987.9|11978.5|11977.6|673
1678451400000|2023-03-10 12:30:00|11981.7|11980.2|11991.6|11990.7|11994.1|11993.2|11978.6|11977.7|514
1678451700000|2023-03-10 12:35:00|11991.7|11990.8|11995.6|11994.7|11996.9|11996|11988.7|11987.8|593
1678452000000|2023-03-10 12:40:00|11995.5|11994.6|11997.6|11996.7|12001.1|12000.2|11993.1|11992.2|568
1678452300000|2023-03-10 12:45:00|11997.5|11996.6|11995.9|11995|12000.5|11999.6|11995.2|11994.3|531
1678452600000|2023-03-10 12:50:00|11996|11995.1|12002.9|12002|12002.9|12002|11994.9|11994|548
1678452900000|2023-03-10 12:55:00|12002.8|12001.9|11994.8|11993.9|12005.6|12004.7|11993.7|11992.8|606
1678453200000|2023-03-10 13:00:00|11994.7|11993.8|11983.4|11982.5|11997.9|11997|11981.7|11980.8|870
1678453500000|2023-03-10 13:05:00|11983.2|11982.3|11993.6|11992.7|11997.2|11996.3|11982.9|11982|923
1678453800000|2023-03-10 13:10:00|11993.5|11992.6|11995.4|11994.5|11999.4|11998.5|11992.4|11991.5|862
1678454100000|2023-03-10 13:15:00|11995.5|11994.6|11996.6|11995.7|11997.7|11996.8|11990|11989.1|805
1678454400000|2023-03-10 13:20:00|11997.2|11996.3|11996.1|11994.6|11998.4|11997.5|11986.1|11985.2|985
1678454700000|2023-03-10 13:25:00|11996|11994.5|12000.1|11989.1|12002.1|11995.5|11987.6|11985.5|906
1678455000000|2023-03-10 13:30:00|11999.7|11988.7|12039.5|12036.1|12050.3|12044.1|11999.4|11988.4|2540
1678455300000|2023-03-10 13:35:00|12039.4|12035.9|12021.3|12018.9|12046.2|12042.3|12019|12016.8|2428
1678455600000|2023-03-10 13:40:00|12021.7|12019.2|12038.7|12036|12043.1|12040.3|12016.1|12013.5|2127
1678455900000|2023-03-10 13:45:00|12038.6|12035.8|12028.3|12026.1|12042.3|12040.1|12024.6|12022.6|1887
1678456200000|2023-03-10 13:50:00|12028|12025.9|12028.2|12026.4|12034.1|12032|12021.9|12019.1|1876
1678456500000|2023-03-10 13:55:00|12028.4|12026.7|12019.4|12017.7|12032.6|12030.3|12008.6|12005.9|1720
1678456800000|2023-03-10 14:00:00|12019.3|12017.6|12030.9|12029.4|12032.1|12030.6|12008.2|12006.6|2011
1678457100000|2023-03-10 14:05:00|12030.4|12028.9|12041.9|12040.3|12041.9|12040.3|12027.5|12026|2107
1678457400000|2023-03-10 14:10:00|12041.8|12039.6|12024.8|12022.9|12042.7|12041.2|12021.3|12019.5|1763
1678457700000|2023-03-10 14:15:00|12024.7|12022.7|12032.7|12030.9|12035.1|12033.4|12020.2|12018.6|1528
1678458000000|2023-03-10 14:20:00|12031.8|12030.2|12043.8|12042.3|12047|12045.5|12027.9|12026.3|1423
1678458300000|2023-03-10 14:25:00|12043.3|12041.8|12050.4|12048.9|12050.8|12049.3|12037.1|12035.5|1316
1678458600000|2023-03-10 14:30:00|12050.5|12049|12042.9|12041.4|12061.5|12059.7|12041.1|12039.3|1878
1678458900000|2023-03-10 14:35:00|12043|12041.5|12063.7|12062|12067.3|12065.6|12041.1|12039.6|2026
1678459200000|2023-03-10 14:40:00|12063.5|12061.7|12074.6|12073.1|12083.1|12081.6|12061.3|12059.6|2041
1678459500000|2023-03-10 14:45:00|12075.6|12074.1|12065.2|12063.6|12079|12077.5|12056.4|12054.9|1540
1678459800000|2023-03-10 14:50:00|12065|12063.5|12072.6|12071.1|12080|12078.5|12058.8|12057.3|1433
1678460100000|2023-03-10 14:55:00|12072.5|12071|12080.9|12079.2|12085.1|12083.5|12067|12065.5|1496
1678460400000|2023-03-10 15:00:00|12081.5|12079.9|12099.7|12098.2|12103.1|12101.4|12081.5|12079.9|1875
1678460700000|2023-03-10 15:05:00|12099.5|12098|12095|12093.5|12111.9|12110.4|12089.1|12087.6|1646
1678461000000|2023-03-10 15:10:00|12095.1|12093.6|12096|12094.2|12106|12104.5|12086.2|12084.7|1636
1678461300000|2023-03-10 15:15:00|12095.8|12094|12088.6|12087.1|12097.1|12095.6|12083.2|12081.7|1536
1678461600000|2023-03-10 15:20:00|12087.7|12086.2|12099.3|12097.8|12101.5|12100|12086.6|12085|1568
1678461900000|2023-03-10 15:25:00|12099.4|12097.9|12102.9|12101.4|12104.8|12103.3|12096.3|12094.7|1448
1678462200000|2023-03-10 15:30:00|12103|12101.5|12095.1|12093.6|12112.4|12110.9|12093.5|12092|1509
1678462500000|2023-03-10 15:35:00|12095.2|12093.7|12100.9|12099.4|12106.1|12104.4|12089.7|12087.9|1804
1678462800000|2023-03-10 15:40:00|12101.2|12099.7|12107.4|12105.9|12109.6|12108.1|12095.2|12093.5|1637
1678463100000|2023-03-10 15:45:00|12107.3|12105.8|12096.6|12095|12114.4|12112.9|12091.8|12090.3|1512
1678463400000|2023-03-10 15:50:00|12096.8|12095.1|12093.8|12092.3|12098.4|12096.8|12084.7|12083.2|1685
1678463700000|2023-03-10 15:55:00|12094|12092.5|12099.4|12097.9|12110.8|12109.3|12094|12092.5|1268
1678464000000|2023-03-10 16:00:00|12099.5|12098|12087.2|12085.7|12099.8|12098.3|12086|12084.5|1011
1678464300000|2023-03-10 16:05:00|12086.9|12085.4|12086.1|12084.6|12090.2|12088.7|12083.2|12081.6|891
1678464600000|2023-03-10 16:10:00|12086|12084.5|12068.5|12067|12089.5|12088|12067.9|12066.4|951
1678464900000|2023-03-10 16:15:00|12068.2|12066.7|12070.2|12068.7|12077.8|12076.3|12063.8|12062.3|1064
1678465200000|2023-03-10 16:20:00|12069.7|12068.2|12064.2|12062.7|12074.4|12072.9|12059.7|12058.2|933
1678465500000|2023-03-10 16:25:00|12064.1|12062.6|12061.6|12060.1|12072.3|12070.8|12058.8|12057.3|1082
1678465800000|2023-03-10 16:30:00|12061.5|12060|12062.9|12061.4|12072|12070.4|12058.6|12057.1|1153
1678466100000|2023-03-10 16:35:00|12063|12061.5|12069.7|12068|12072.4|12070.7|12056.8|12055.2|1129
1678466400000|2023-03-10 16:40:00|12069.9|12068.1|12071.2|12069.5|12077.5|12076|12067.5|12066|1501
1678466700000|2023-03-10 16:45:00|12071.3|12069.6|12064.4|12062.9|12073.8|12072.1|12058.2|12056.7|1430
1678467000000|2023-03-10 16:50:00|12064.2|12062.7|12051.4|12049.9|12064.3|12062.8|12049.4|12047.9|1013
1678467300000|2023-03-10 16:55:00|12049.6|12048.1|12043|12041.5|12049.8|12048.3|12040.1|12038.6|1287
1678467600000|2023-03-10 17:00:00|12043.1|12041.6|12051|12049.5|12053.7|12052.2|12041|12039.5|977
1678467900000|2023-03-10 17:05:00|12051.2|12049.7|12045|12043.5|12053.6|12052.1|12043.1|12041.6|864
1678468200000|2023-03-10 17:10:00|12044.9|12043.4|12048.7|12047.2|12052.4|12050.9|12038.9|12037.4|975
1678468500000|2023-03-10 17:15:00|12048.6|12047.1|12049.8|12048.3|12052.8|12051.3|12047.7|12046.2|873
1678468800000|2023-03-10 17:20:00|12049.1|12047.6|12051.9|12050.4|12055.1|12053.6|12047.7|12046|704
1678469100000|2023-03-10 17:25:00|12051.8|12050.3|12055.9|12054.4|12056|12054.5|12049.8|12048.3|714
1678469400000|2023-03-10 17:30:00|12056|12054.5|12053|12051.5|12058.6|12057.1|12050.6|12049.1|941
1678469700000|2023-03-10 17:35:00|12053.3|12051.8|12052.7|12051.2|12055|12053.5|12044.8|12043.3|842
1678470000000|2023-03-10 17:40:00|12052.1|12050.6|12062.9|12061.4|12062.9|12061.4|12052.1|12050.6|767
1678470300000|2023-03-10 17:45:00|12062.8|12061.3|12063.5|12062|12064.9|12063.4|12059.6|12058.1|678
1678470600000|2023-03-10 17:50:00|12063.4|12061.9|12071.4|12069.9|12071.8|12070.3|12062.3|12060.8|679
1678470900000|2023-03-10 17:55:00|12071.3|12069.8|12060.6|12059.1|12072.2|12070.7|12060.5|12059|683
1678471200000|2023-03-10 18:00:00|12060.5|12059|12060.5|12059|12066.3|12064.8|12059.8|12058.3|700
1678471500000|2023-03-10 18:05:00|12059.9|12058.4|12059.9|12058.4|12063.6|12062.1|12057.7|12056.2|417
1678471800000|2023-03-10 18:10:00|12059.8|12058.3|12054.4|12052.9|12060.3|12058.8|12053|12051.5|449
1678472100000|2023-03-10 18:15:00|12054.1|12052.6|12044.6|12043.1|12054.8|12053.3|12044.4|12042.9|530
1678472400000|2023-03-10 18:20:00|12044.5|12043|12047.2|12045.7|12047.4|12045.9|12040.6|12039.1|573
1678472700000|2023-03-10 18:25:00|12047.3|12045.8|12040.5|12039|12047.6|12046.1|12039.8|12038.3|638
1678473000000|2023-03-10 18:30:00|12040.6|12039.1|12035|12033.5|12042.6|12041.1|12034.6|12033.1|549
1678473300000|2023-03-10 18:35:00|12034.8|12033.3|12037.5|12036|12038.7|12037.2|12030.7|12029.2|660
1678473600000|2023-03-10 18:40:00|12037.8|12036.3|12034.2|12032.7|12041.5|12040|12033.3|12031.8|681
1678473900000|2023-03-10 18:45:00|12034.1|12032.6|12028.5|12027|12034.9|12033.4|12026.9|12025.3|788
1678474200000|2023-03-10 18:50:00|12028.6|12027.1|12025.7|12024.2|12030.7|12029.2|12024.6|12023.1|757
1678474500000|2023-03-10 18:55:00|12025.6|12024.1|12029.1|12027.6|12029.6|12028.1|12021.9|12020.4|500
1678474800000|2023-03-10 19:00:00|12029.2|12027.7|12035.1|12033.6|12037.8|12036|12029.2|12027.7|796
1678475100000|2023-03-10 19:05:00|12035|12033.5|12039.8|12038.3|12041.1|12039.6|12032.1|12030.6|638
1678475400000|2023-03-10 19:10:00|12039.7|12038.2|12033.9|12032.4|12042.4|12040.9|12031.6|12030.1|778
1678475700000|2023-03-10 19:15:00|12033.8|12032.3|12028|12026.4|12035.7|12034.2|12023.8|12022.2|737
1678476000000|2023-03-10 19:20:00|12027.8|12026.2|12025.8|12024.2|12030|12028.5|12020.6|12017.7|1083
1678476300000|2023-03-10 19:25:00|12025.5|12024.1|12026.4|12024.7|12030|12028.4|12024.1|12022.4|814
1678476600000|2023-03-10 19:30:00|12026.3|12024.6|12024.6|12023|12032.7|12031|12024.3|12022.7|1098
1678476900000|2023-03-10 19:35:00|12024.7|12022.9|12025.1|12023.6|12031.3|12029.6|12022.7|12021.2|1141
1678477200000|2023-03-10 19:40:00|12025.2|12023.9|12023.9|12022.3|12028.3|12026.7|12018.7|12017.2|1070
1678477500000|2023-03-10 19:45:00|12024.1|12022.4|12034.8|12033.3|12036.6|12035.1|12022.7|12021.2|1217
1678477800000|2023-03-10 19:50:00|12034.5|12033.2|12033.3|12031.8|12034.5|12033.2|12028.5|12027|912
1678478100000|2023-03-10 19:55:00|12033.2|12031.7|12033.4|12031.9|12034.4|12032.9|12027.6|12026.1|916
1678478400000|2023-03-10 20:00:00|12033|12031.5|12033.3|12031.8|12035.7|12034.1|12029.5|12028|975
1678478700000|2023-03-10 20:05:00|12033.2|12031.7|12037|12035.3|12038.4|12036.9|12029.6|12028|913
1678479000000|2023-03-10 20:10:00|12036.9|12035.2|12031.7|12030.1|12038.2|12036.7|12029.3|12027.8|1045
1678479300000|2023-03-10 20:15:00|12031.5|12030|12028.3|12026.6|12034.8|12033.2|12027.8|12026.2|1009
1678479600000|2023-03-10 20:20:00|12028.4|12026.8|12029|12027.5|12030.1|12028.6|12025.4|12023.9|806
1678479900000|2023-03-10 20:25:00|12029.1|12027.6|12028.9|12027.3|12031.1|12029.6|12025.9|12024.4|754
1678480200000|2023-03-10 20:30:00|12028.8|12027.2|12028.1|12026.6|12030.4|12028.9|12026.8|12025.3|728
1678480500000|2023-03-10 20:35:00|12028|12026.5|12028.5|12027|12029.9|12028.3|12025.5|12024|616
1678480800000|2023-03-10 20:40:00|12028.4|12026.9|12026|12024.5|12030.3|12028.8|12024.4|12022.9|508
1678481100000|2023-03-10 20:45:00|12025.7|12024.2|12023.9|12022.4|12025.9|12024.4|12022.1|12020.6|415
1678481400000|2023-03-10 20:50:00|12023.7|12022.2|12026.5|12025|12027.8|12026.3|12022.8|12021.2|650
1678481700000|2023-03-10 20:55:00|12026.4|12024.9|12026.2|12024.7|12026.9|12025.4|12022.9|12021.4|572
1678482000000|2023-03-10 21:00:00|12026.3|12024.8|12026.4|12024.9|12028.3|12026.8|12026.2|12024.7|198
1678482300000|2023-03-10 21:05:00|12026.3|12024.8|12027.1|12025.6|12027.4|12025.9|12026.2|12024.7|149
1678482600000|2023-03-10 21:10:00|12027.2|12025.7|12029.7|12028.2|12030|12028.5|12027.2|12025.7|159
1678482900000|2023-03-10 21:15:00|12029.6|12028.1|12030.1|12028.6|12030.5|12029|12027.5|12026|112
1678483200000|2023-03-10 21:20:00|12030|12028.5|12030.6|12029.1|12030.9|12029.4|12029.3|12027.8|80
1678483500000|2023-03-10 21:25:00|12030.5|12029|12030.2|12028.7|12032.8|12031.3|12029.6|12028.1|161
1678483800000|2023-03-10 21:30:00|12030.3|12028.8|12030|12028.5|12030.9|12029.4|12028.6|12027.1|142
1678484100000|2023-03-10 21:35:00|12029.9|12028.4|12028.9|12027.4|12029.9|12028.4|12028.7|12027.2|88
1678484400000|2023-03-10 21:40:00|12028.8|12027.3|12032|12029.8|12032.2|12030.2|12028.8|12027.3|186
1678484700000|2023-03-10 21:45:00|12032.5|12030.1|12036.2|12033.1|12036.2|12033.4|12032.1|12029.6|188
1678485000000|2023-03-10 21:50:00|12036.3|12033.3|12032.8|12031.3|12036.4|12034.1|12032.1|12030.6|162
1678485300000|2023-03-10 21:55:00|12032.9|12031.4|12040.4|12030|12040.4|12033.3|12032.5|12026.2|310
1678654800000|2023-03-12 21:00:00|12087.5|12066.5|12093.2|12072.2|12099.5|12079.3|12083.5|12062.5|17
1678655100000|2023-03-12 21:05:00|12097.7|12076.7|12090.4|12069.4|12098.2|12077.2|12085.4|12064.4|18
1678655400000|2023-03-12 21:10:00|12089|12068|12088.3|12067.3|12091.4|12070.4|12081|12060|28
1678655700000|2023-03-12 21:15:00|12085.5|12064.5|12085.8|12064.8|12087.5|12066.5|12081.7|12060.7|76
1678656000000|2023-03-12 21:20:00|12086|12065|12089.3|12068.3|12093|12072|12085.9|12064.9|97
1678656300000|2023-03-12 21:25:00|12090.6|12069.6|12091.9|12070.9|12093.8|12072.8|12088.5|12067.5|23
1678656600000|2023-03-12 21:30:00|12091.4|12070.4|12089.7|12068.7|12094.3|12073.3|12088.3|12067.3|34
1678656900000|2023-03-12 21:35:00|12089.3|12068.3|12085.5|12067|12091.7|12070.7|12085|12065.1|48
1678657200000|2023-03-12 21:40:00|12085.3|12067.3|12084.6|12068.2|12088.3|12071|12084.5|12066.7|43
1678657500000|2023-03-12 21:45:00|12086.7|12068.5|12085.3|12074.1|12087.9|12074.5|12084.7|12068.1|79
1678657800000|2023-03-12 21:50:00|12085.2|12073.4|12093.1|12076.8|12095.7|12077.5|12085.1|12071|149
1678658100000|2023-03-12 21:55:00|12093|12076.6|12097.7|12083.8|12100.4|12083.8|12092.1|12075.3|156
1678658400000|2023-03-12 22:00:00|12097.1|12082|12105.8|12089.2|12107.5|12090.6|12096|12080.6|380
1678658700000|2023-03-12 22:05:00|12105.2|12089.1|12102.9|12095.2|12107.2|12096|12098.5|12088.6|261
1678659000000|2023-03-12 22:10:00|12103|12095.3|12099.1|12088.1|12104.6|12097.2|12097.9|12086.9|306
1678659300000|2023-03-12 22:15:00|12099|12088|12098.4|12087.4|12105.8|12095.4|12090.7|12079.7|312
1678659600000|2023-03-12 22:20:00|12098.8|12087.8|12092.8|12081.8|12100.6|12089.6|12084.5|12073.5|284
1678659900000|2023-03-12 22:25:00|12092.9|12081.9|12090|12079|12094.4|12083.4|12090|12079|270
1678660200000|2023-03-12 22:30:00|12090.2|12079.2|12083.5|12072.5|12095.1|12084.1|12078|12067|715
1678660500000|2023-03-12 22:35:00|12083.9|12072.9|12084.9|12073.9|12089|12078|12081.7|12070.7|204
1678660800000|2023-03-12 22:40:00|12085|12074|12085.2|12074.2|12085.4|12074.4|12081.9|12072|324
1678661100000|2023-03-12 22:45:00|12086.3|12075.3|12090.5|12079.5|12093.3|12082.3|12086.3|12075.3|207
1678661400000|2023-03-12 22:50:00|12090.6|12079.6|12091.7|12081.5|12093|12082|12085.3|12076|294
1678661700000|2023-03-12 22:55:00|12091.6|12081.6|12087.8|12080.9|12095.7|12085|12086.8|12077.9|1691
1678662000000|2023-03-12 23:00:00|12087.7|12081|12092.8|12084.1|12100|12090.4|12087.7|12081|2255
1678662300000|2023-03-12 23:05:00|12091.8|12083.1|12102|12093.1|12102.3|12094|12089.4|12081|2204
1678662600000|2023-03-12 23:10:00|12101.8|12092.6|12098.3|12088.9|12102.6|12096.6|12091|12082.6|1956
1678662900000|2023-03-12 23:15:00|12098.5|12089.2|12095.1|12089.9|12100.8|12094.8|12089.1|12082.1|1908
1678663200000|2023-03-12 23:20:00|12094.8|12089.8|12096.8|12090.5|12101.6|12096|12092.3|12084.4|1920
1678663500000|2023-03-12 23:25:00|12097|12091.3|12097.5|12092.3|12100|12094.5|12086.8|12081.1|1592
1678663800000|2023-03-12 23:30:00|12097.3|12092.2|12101.4|12094.1|12108.2|12100.6|12092.7|12086.9|1705
1678664100000|2023-03-12 23:35:00|12101.7|12093.9|12095.3|12086.4|12105.1|12098.1|12093.2|12086.1|1476
1678664400000|2023-03-12 23:40:00|12095.2|12086.5|12088.9|12085.2|12095.3|12086.8|12088.1|12081.1|1465
1678664700000|2023-03-12 23:45:00|12089|12085.1|12085.9|12081.3|12089.1|12085.5|12084|12079.8|1129
1678665000000|2023-03-12 23:50:00|12085.5|12081.2|12087.8|12083.6|12092.1|12087.7|12085|12080.7|887
1678665300000|2023-03-12 23:55:00|12087.9|12083.7|12077.8|12074|12087.9|12083.7|12074.8|12071.3|1368
1678665600000|2023-03-13 00:00:00|12077.9|12074.1|12074.3|12071.5|12079.5|12076.1|12070.5|12068.2|1257
1678665900000|2023-03-13 00:05:00|12074.4|12071.4|12087.5|12083.7|12092.5|12089.4|12074.4|12071.4|1289
1678666200000|2023-03-13 00:10:00|12087.4|12083.6|12085.4|12082.5|12094.2|12090.9|12085.1|12082.5|1090
1678666500000|2023-03-13 00:15:00|12085.5|12082.6|12089.3|12086.3|12091.3|12088|12082|12079|1145
1678666800000|2023-03-13 00:20:00|12089.4|12086.4|12095.2|12092.3|12097|12094.2|12088.2|12084.8|969
1678667100000|2023-03-13 00:25:00|12095.3|12092.4|12095.2|12092.2|12095.7|12092.9|12090.7|12088|1088
1678667400000|2023-03-13 00:30:00|12095.3|12092.1|12089.8|12087.4|12095.5|12092.8|12087.1|12084.4|1074
1678667700000|2023-03-13 00:35:00|12089.6|12087.1|12092|12090.5|12093.3|12091.2|12087.2|12084.6|814
1678668000000|2023-03-13 00:40:00|12091.7|12090.2|12087.6|12085.1|12092.7|12090.9|12084.9|12083.1|829
1678668300000|2023-03-13 00:45:00|12087.5|12085|12087.7|12086.2|12088.7|12087.2|12085.2|12083.3|599
1678668600000|2023-03-13 00:50:00|12087.6|12086.1|12084.8|12082.6|12088.9|12087|12082.2|12080.1|853
1678668900000|2023-03-13 00:55:00|12085.4|12083.1|12074.9|12072.6|12088.2|12086.6|12074.7|12072.3|841
1678669200000|2023-03-13 01:00:00|12075|12072.8|12078.1|12076.6|12081.5|12080|12071.1|12069.2|889
1678669500000|2023-03-13 01:05:00|12078|12076.5|12073.3|12071.8|12079.2|12077.5|12070.2|12068.7|680
1678669800000|2023-03-13 01:10:00|12073.4|12071.9|12067.8|12065.1|12074.2|12072.3|12066.7|12064.4|824
1678670100000|2023-03-13 01:15:00|12067.7|12065.2|12068.5|12067|12073.4|12071.9|12066.6|12064.2|810
1678670400000|2023-03-13 01:20:00|12068.8|12066.7|12061.5|12059.4|12069.4|12067.6|12059.8|12058.3|579
1678670700000|2023-03-13 01:25:00|12061.2|12059.7|12065.7|12063.6|12067.3|12065.5|12060.4|12058.9|803
1678671000000|2023-03-13 01:30:00|12065.2|12063.5|12058|12056.5|12065.9|12064.2|12056.5|12055|745
1678671300000|2023-03-13 01:35:00|12057.9|12056.4|12057|12055.5|12059.9|12058.4|12055.6|12053.7|447
1678671600000|2023-03-13 01:40:00|12056.9|12055.4|12063.9|12062.4|12065.4|12063.9|12056.2|12054.7|520
1678671900000|2023-03-13 01:45:00|12064|12062.5|12065.3|12063.8|12067.8|12066|12063|12061.5|513
1678672200000|2023-03-13 01:50:00|12065.2|12063.7|12058.7|12056.6|12065.5|12064|12058.1|12055.9|707
1678672500000|2023-03-13 01:55:00|12058.8|12056.8|12060.4|12058.2|12062.6|12060.3|12056.4|12054.2|853
1678672800000|2023-03-13 02:00:00|12060.5|12058.3|12066.4|12064.9|12067.1|12065.6|12060.5|12058.2|644
1678673100000|2023-03-13 02:05:00|12066.3|12064.8|12071.8|12070.3|12073|12071.2|12066.3|12064.8|680
1678673400000|2023-03-13 02:10:00|12072.1|12070.6|12076.2|12074.7|12077.2|12075.7|12069.1|12067.6|572
1678673700000|2023-03-13 02:15:00|12076.3|12074.8|12082.4|12080.9|12082.7|12081.2|12075.5|12074|683
1678674000000|2023-03-13 02:20:00|12082.6|12081.1|12094.5|12093|12095.6|12094.1|12082.4|12080.9|792
1678674300000|2023-03-13 02:25:00|12094.6|12093.1|12102.4|12100.9|12106.8|12104.8|12094.5|12093|812
1678674600000|2023-03-13 02:30:00|12102.5|12101|12123.2|12121.7|12125.1|12123.6|12102.4|12100.9|912
1678674900000|2023-03-13 02:35:00|12123.1|12121.6|12116.8|12115.3|12124.6|12123.1|12115.5|12113.3|1062
1678675200000|2023-03-13 02:40:00|12116.7|12115.2|12124.1|12122.6|12124.7|12123.2|12114.4|12112.9|763
1678675500000|2023-03-13 02:45:00|12124|12122.5|12123.2|12121.1|12124.5|12123|12118.8|12117.1|685
1678675800000|2023-03-13 02:50:00|12122.7|12121.2|12126.9|12125.4|12129.7|12128.2|12120.9|12119.3|628
1678676100000|2023-03-13 02:55:00|12127|12125.5|12138|12136.5|12140.7|12138.8|12125.8|12124.3|933
1678676400000|2023-03-13 03:00:00|12138.1|12136.6|12136.5|12135|12138.2|12136.7|12129|12127.5|705
1678676700000|2023-03-13 03:05:00|12137|12134.9|12140|12138.5|12140.4|12138.9|12132.6|12130.4|736
1678677000000|2023-03-13 03:10:00|12139.9|12138.4|12136.5|12135|12142.2|12140.7|12136.2|12134.7|623
1678677300000|2023-03-13 03:15:00|12136.4|12134.9|12136.5|12135|12138.6|12137.1|12135.7|12134.2|412
1678677600000|2023-03-13 03:20:00|12136.4|12134.9|12128.8|12127.3|12136.4|12134.9|12127.7|12126.2|656
1678677900000|2023-03-13 03:25:00|12128.7|12127.2|12125|12123.5|12129.1|12127.6|12124.3|12122.8|541
1678678200000|2023-03-13 03:30:00|12125.3|12123.8|12127.4|12125.2|12128.3|12126.8|12122.3|12120.7|543
1678678500000|2023-03-13 03:35:00|12127.1|12125.3|12131.2|12129.7|12136|12134.5|12126.7|12124.8|719
1678678800000|2023-03-13 03:40:00|12131.1|12129.6|12132.4|12130.9|12133.9|12132.4|12128.5|12127|466
1678679100000|2023-03-13 03:45:00|12132.3|12130.8|12126.5|12125|12135.1|12133.6|12125.5|12124|442
1678679400000|2023-03-13 03:50:00|12126.6|12125.1|12127.9|12126.4|12128.3|12126.8|12124.9|12123.3|841
1678679700000|2023-03-13 03:55:00|12128|12126.5|12124.3|12122.8|12129.6|12128.1|12124|12122.5|664
1678680000000|2023-03-13 04:00:00|12124.6|12123.1|12126.8|12125.3|12130.2|12128.7|12123.9|12122.4|550
1678680300000|2023-03-13 04:05:00|12126.9|12125.4|12124.6|12123.1|12127|12125.5|12121.3|12119.8|592
1678680600000|2023-03-13 04:10:00|12124.7|12123.2|12123.2|12121.7|12125.5|12123.8|12121.6|12120.1|446
1678680900000|2023-03-13 04:15:00|12123.5|12122|12119.8|12118.3|12124.6|12123.1|12119.3|12117.8|383
1678681200000|2023-03-13 04:20:00|12120.1|12118.6|12125|12123.5|12125|12123.5|12120.1|12118.6|392
1678681500000|2023-03-13 04:25:00|12124.7|12123.2|12125.1|12123.6|12125.3|12123.8|12123.4|12121.9|402
1678681800000|2023-03-13 04:30:00|12125|12123.5|12123.5|12122|12125.2|12123.7|12119.7|12118.2|384
1678682100000|2023-03-13 04:35:00|12123.6|12122.1|12124.8|12123.3|12125.6|12124.1|12122.1|12120.6|285
1678682400000|2023-03-13 04:40:00|12124.7|12123.2|12123.5|12122|12125.1|12123.6|12122.8|12121.3|277
1678682700000|2023-03-13 04:45:00|12123.4|12121.9|12120.8|12119.3|12125.2|12123.9|12119.6|12118.1|259
1678683000000|2023-03-13 04:50:00|12120.9|12119.4|12120.4|12118.9|12124.4|12122.9|12119.6|12118.1|244
1678683300000|2023-03-13 04:55:00|12120.6|12119.1|12117.3|12115.8|12122.3|12120.8|12115|12113.5|318
1678683600000|2023-03-13 05:00:00|12117.2|12115.7|12118.7|12117.2|12119.9|12118.4|12114|12112.5|361
1678683900000|2023-03-13 05:05:00|12118.8|12117.3|12119.6|12118.1|12120.6|12119.1|12118.3|12116.8|302
1678684200000|2023-03-13 05:10:00|12119.7|12118.2|12119.8|12118.9|12120.6|12119.7|12118.3|12117.4|260
1678684500000|2023-03-13 05:15:00|12119.9|12119|12123.9|12122.4|12124.2|12122.7|12119.4|12118.5|282
1678684800000|2023-03-13 05:20:00|12123.5|12122|12120.3|12118.8|12125|12123.5|12120|12118.5|256
1678685100000|2023-03-13 05:25:00|12120.2|12118.7|12118.9|12117.4|12120.2|12118.7|12117.3|12115.8|315
1678685400000|2023-03-13 05:30:00|12119|12117.5|12118.2|12116.7|12119.7|12118.2|12118.1|12116.6|256
1678685700000|2023-03-13 05:35:00|12117.9|12117|12111.7|12110.2|12117.9|12117|12111.3|12109.8|280
1678686000000|2023-03-13 05:40:00|12111.6|12110.1|12113.2|12111.7|12115.2|12113.7|12111.6|12110.1|340
1678686300000|2023-03-13 05:45:00|12113.1|12111.6|12116.6|12115.1|12119.1|12117.6|12113.1|12111.6|322
1678686600000|2023-03-13 05:50:00|12116.5|12115|12114.4|12112.9|12117.6|12116.1|12112.7|12111.2|416
1678686900000|2023-03-13 05:55:00|12114.6|12113.1|12112.1|12110.6|12115.2|12113.7|12110.8|12109.3|342
1678687200000|2023-03-13 06:00:00|12112|12110.5|12114.9|12113.4|12115.9|12114.9|12108.3|12106.8|341
1678687500000|2023-03-13 06:05:00|12114.8|12113.3|12120.3|12119.4|12123.2|12122.1|12113|12111.5|341
1678687800000|2023-03-13 06:10:00|12120.2|12119.3|12122.5|12121|12123.4|12121.9|12119.2|12117.8|450
1678688100000|2023-03-13 06:15:00|12122.4|12120.9|12113.2|12111.7|12124.9|12123.9|12112.3|12110.8|507
1678688400000|2023-03-13 06:20:00|12113.1|12111.6|12114.4|12112.9|12117.5|12116|12112.7|12111.2|416
1678688700000|2023-03-13 06:25:00|12114.3|12112.8|12114|12112.5|12114.5|12113|12109.6|12108.1|388
1678689000000|2023-03-13 06:30:00|12114.1|12112.6|12109.4|12107.9|12116|12114.5|12108.2|12106.7|507
1678689300000|2023-03-13 06:35:00|12109.5|12108|12106.2|12104.7|12110|12108.5|12104|12102.5|450
1678689600000|2023-03-13 06:40:00|12106.5|12105|12109.2|12107.7|12109.6|12108.1|12104.7|12103.2|479
1678689900000|2023-03-13 06:45:00|12109.3|12107.8|12114|12112.5|12114.3|12112.8|12108.3|12106.8|484
1678690200000|2023-03-13 06:50:00|12113.9|12112.4|12116.1|12114.6|12119|12117.5|12111.8|12110.4|541
1678690500000|2023-03-13 06:55:00|12116.3|12114.8|12107.6|12106.1|12118.4|12116.9|12106.8|12105.3|504
1678690800000|2023-03-13 07:00:00|12107.9|12106.4|12101.4|12099.9|12112.6|12111.1|12098.2|12096.7|829
1678691100000|2023-03-13 07:05:00|12101.2|12099.7|12103.5|12102|12105.6|12104.1|12095.6|12094.1|810
1678691400000|2023-03-13 07:10:00|12103.6|12102.1|12098.7|12097.2|12106|12104.5|12096.9|12095.4|875
1678691700000|2023-03-13 07:15:00|12098.8|12097.3|12104.9|12103.4|12108.7|12107.2|12098|12096.5|927
1678692000000|2023-03-13 07:20:00|12105.1|12103.6|12110.8|12109.3|12111.4|12109.9|12103|12101.5|838
1678692300000|2023-03-13 07:25:00|12111|12109.5|12114.9|12113.4|12116.1|12114.6|12110.2|12108.7|664
1678692600000|2023-03-13 07:30:00|12115|12113.5|12114.7|12113.2|12122.8|12121.8|12114.3|12112.8|887
1678692900000|2023-03-13 07:35:00|12114.8|12113.3|12107.5|12106|12115.8|12114.3|12101.7|12100.7|657
1678693200000|2023-03-13 07:40:00|12107.3|12105.8|12121.6|12120.1|12121.9|12120.7|12106.6|12105.1|686
1678693500000|2023-03-13 07:45:00|12121.8|12120.3|12110.4|12108.9|12122.6|12121.1|12110.4|12108.9|617
1678693800000|2023-03-13 07:50:00|12110.3|12108.8|12106.3|12104.8|12112.7|12111.2|12104.4|12102.9|687
1678694100000|2023-03-13 07:55:00|12106.4|12104.9|12103.5|12102|12107.9|12106.4|12102.6|12101.1|638
1678694400000|2023-03-13 08:00:00|12104.1|12102.6|12104.2|12102.7|12111.1|12109.6|12099|12098.1|800
1678694700000|2023-03-13 08:05:00|12104.1|12102.6|12100.4|12099.5|12106.2|12105.3|12100.3|12099.1|772
1678695000000|2023-03-13 08:10:00|12100.5|12099.6|12117.1|12115.6|12118.2|12117.3|12100.4|12099.5|821
1678695300000|2023-03-13 08:15:00|12117.2|12115.7|12114|12113.1|12118.9|12117.9|12111.8|12110.7|955
1678695600000|2023-03-13 08:20:00|12114.1|12113.2|12112.1|12110.6|12122.5|12121.6|12111.8|12110.3|928
1678695900000|2023-03-13 08:25:00|12112.2|12110.7|12095.8|12094.3|12113.5|12112|12093.9|12092.4|979
1678696200000|2023-03-13 08:30:00|12095.7|12094.2|12089.8|12088.3|12100|12098.5|12085.1|12084.2|934
1678696500000|2023-03-13 08:35:00|12089.7|12088.2|12098|12096.5|12098.8|12097.3|12087.4|12085.9|924
1678696800000|2023-03-13 08:40:00|12098.1|12096.6|12097.7|12096.2|12102.9|12101.4|12089.1|12087.6|1035
1678697100000|2023-03-13 08:45:00|12097.5|12096|12101|12100.1|12105.4|12103.9|12089.6|12088.7|824
1678697400000|2023-03-13 08:50:00|12101.2|12100.3|12101.5|12100|12105.2|12103.7|12095.3|12093.8|1016
1678697700000|2023-03-13 08:55:00|12101.6|12100.1|12100.9|12099.4|12104.3|12103.4|12097.5|12096|860
1678698000000|2023-03-13 09:00:00|12100.8|12099.3|12090.7|12089.2|12101.7|12100.8|12090.7|12089.2|1071
1678698300000|2023-03-13 09:05:00|12090.5|12089|12090.1|12088.6|12097.9|12096.4|12088.3|12086.8|1044
1678698600000|2023-03-13 09:10:00|12090.2|12088.7|12084.2|12082.7|12090.5|12089|12082.4|12080.9|835
1678698900000|2023-03-13 09:15:00|12084.1|12082.6|12085.8|12084.3|12087.3|12085.8|12076.6|12075.1|1050
1678699200000|2023-03-13 09:20:00|12086|12084.5|12085.1|12083.6|12087.3|12085.8|12075.1|12074.2|1074
1678699500000|2023-03-13 09:25:00|12085.2|12083.7|12079.9|12078.4|12085.6|12084.1|12074.9|12073.4|1251
1678699800000|2023-03-13 09:30:00|12080|12078.5|12078.5|12077|12081.7|12080.2|12067.7|12066.2|1497
1678700100000|2023-03-13 09:35:00|12078.7|12077.2|12084.4|12082.9|12087.2|12085.7|12073|12071.5|1404
1678700400000|2023-03-13 09:40:00|12084.7|12083.2|12081.4|12079.9|12091.4|12089.9|12078.9|12077.4|1531
1678700700000|2023-03-13 09:45:00|12081.5|12080|12084.3|12082.8|12090.1|12088.6|12080.1|12079.1|1446
1678701000000|2023-03-13 09:50:00|12084.2|12082.7|12091.3|12089.8|12101.2|12099.7|12083.1|12081.6|1386
1678701300000|2023-03-13 09:55:00|12091.1|12089.6|12076.7|12075.8|12094|12092.5|12075.4|12074.5|1307
1678701600000|2023-03-13 10:00:00|12076.6|12075.7|12082.3|12080.8|12088.7|12087.2|12072|12071.1|1439
1678701900000|2023-03-13 10:05:00|12082.2|12080.7|12081.1|12079.6|12082.4|12080.9|12071.5|12070|1388
1678702200000|2023-03-13 10:10:00|12081.2|12079.7|12070|12068.5|12085.6|12084.1|12068.2|12066.7|889
1678702500000|2023-03-13 10:15:00|12069.9|12068.4|12068|12066.5|12074.7|12073.2|12058.4|12056.9|909
1678702800000|2023-03-13 10:20:00|12067.9|12066.4|12058.4|12056.9|12072.3|12070.8|12056.7|12055.2|917
1678703100000|2023-03-13 10:25:00|12058.2|12056.7|12055|12053.5|12061|12059.8|12051.3|12049.8|807
1678703400000|2023-03-13 10:30:00|12055.2|12053.7|12059.2|12057.7|12060.9|12059.4|12047.4|12045.9|971
1678703700000|2023-03-13 10:35:00|12059|12057.5|12062.9|12061.4|12069|12067.5|12058.3|12056.8|942
1678704000000|2023-03-13 10:40:00|12063|12061.5|12062.1|12060.6|12067.8|12066.3|12060.2|12058.7|745
1678704300000|2023-03-13 10:45:00|12062|12060.5|12063.3|12061.8|12064.3|12062.8|12056|12054.7|851
1678704600000|2023-03-13 10:50:00|12063.1|12061.6|12055.3|12053.8|12063.1|12061.6|12053.3|12052.2|912
1678704900000|2023-03-13 10:55:00|12055.2|12053.7|12067.5|12066|12070.2|12069.1|12053|12052.1|782
1678705200000|2023-03-13 11:00:00|12067.6|12066.1|12071|12069.5|12071.4|12069.9|12062.3|12060.8|1093
1678705500000|2023-03-13 11:05:00|12070.9|12069.4|12073.4|12071.9|12079.9|12078.4|12066|12064.5|996
1678705800000|2023-03-13 11:10:00|12073.3|12071.8|12064.6|12063.1|12074|12072.5|12059|12057.5|892
1678706100000|2023-03-13 11:15:00|12064.5|12063|12060.3|12058.8|12065.4|12063.9|12058.4|12056.9|729
1678706400000|2023-03-13 11:20:00|12060.4|12058.9|12064.1|12062.6|12069.5|12068|12057.1|12056.2|853
1678706700000|2023-03-13 11:25:00|12064|12062.5|12057.2|12056.3|12064.7|12063.2|12056.3|12054.8|895
1678707000000|2023-03-13 11:30:00|12057.1|12056.2|12057.4|12055.9|12069|12067.9|12057|12055.5|1133
1678707300000|2023-03-13 11:35:00|12057.3|12055.8|12064|12062.5|12068.9|12067.9|12056.7|12055.2|991
1678707600000|2023-03-13 11:40:00|12063.9|12062.4|12066.8|12065.3|12069.2|12067.7|12060|12058.9|855
1678707900000|2023-03-13 11:45:00|12066.9|12065.4|12082.5|12081|12083.8|12082.3|12066.9|12065.4|984
1678708200000|2023-03-13 11:50:00|12082.6|12081.1|12087|12085.5|12089.8|12088.9|12082.3|12080.8|989
1678708500000|2023-03-13 11:55:00|12086.9|12085.4|12077.3|12076.4|12087|12085.5|12076.7|12075.8|1054
1678708800000|2023-03-13 12:00:00|12077.4|12076.5|12085|12083.5|12092.3|12090.8|12077.4|12076.5|1484
1678709100000|2023-03-13 12:05:00|12085.1|12083.6|12078|12076.5|12095.6|12094.1|12077.8|12076.3|1482
1678709400000|2023-03-13 12:10:00|12077.9|12076.4|12079|12077.5|12083|12081.5|12068.3|12066.8|1537
1678709700000|2023-03-13 12:15:00|12079.4|12077.9|12068.5|12067|12085.7|12084.2|12058.1|12056.6|1669
1678710000000|2023-03-13 12:20:00|12068.6|12067.1|12083.1|12081.6|12084.9|12083.4|12060.8|12059.3|1775
1678710300000|2023-03-13 12:25:00|12083.2|12081.7|12076.1|12074.6|12084.4|12082.9|12066.2|12064.7|1594
1678710600000|2023-03-13 12:30:00|12075.9|12074.4|12088.1|12086.6|12092|12090.5|12075.7|12074.2|1672
1678710900000|2023-03-13 12:35:00|12087.7|12086.2|12094.5|12093|12100.3|12098.8|12087.5|12086|1512
1678711200000|2023-03-13 12:40:00|12094.6|12093.1|12083.3|12081.8|12097.9|12096.4|12079.6|12078.1|1227
1678711500000|2023-03-13 12:45:00|12083.4|12081.9|12099.7|12098.2|12100|12098.5|12079.8|12078.3|1214
1678711800000|2023-03-13 12:50:00|12099.4|12097.9|12082.1|12080.6|12100.4|12098.9|12081.6|12080.1|1268
1678712100000|2023-03-13 12:55:00|12082|12080.5|12098.5|12097|12104.1|12102.6|12080.7|12079.2|1518
1678712400000|2023-03-13 13:00:00|12098.1|12096.6|12087.1|12085.6|12099.1|12097.6|12083.4|12081.9|1601
1678712700000|2023-03-13 13:05:00|12086.6|12085.1|12089.8|12088.3|12090.5|12089|12082.4|12080.9|1265
1678713000000|2023-03-13 13:10:00|12090|12088.5|12115.8|12114.3|12116.6|12115.1|12086.5|12085|1333
1678713300000|2023-03-13 13:15:00|12116.1|12114.6|12124.3|12122.8|12133.5|12132|12115.9|12114.4|1327
1678713600000|2023-03-13 13:20:00|12124.5|12123|12111.7|12110.2|12126|12124.5|12111.5|12110|1014
1678713900000|2023-03-13 13:25:00|12111.5|12110|12096.5|12095|12111.6|12110.1|12092.4|12090.9|1220
1678714200000|2023-03-13 13:30:00|12096.4|12094.9|12102.4|12100.9|12109|12107.5|12092.6|12091.1|1417
1678714500000|2023-03-13 13:35:00|12102.5|12101|12093.1|12091.6|12103.3|12101.8|12086.2|12084.7|1197
1678714800000|2023-03-13 13:40:00|12093.3|12091.8|12095.8|12094.3|12103.3|12101.8|12093.3|12091.8|1209
1678715100000|2023-03-13 13:45:00|12096.2|12094.7|12092|12090.5|12102.2|12100.7|12090.9|12089.4|1143
1678715400000|2023-03-13 13:50:00|12091.9|12090.4|12098.7|12097.2|12104.4|12103.5|12091.2|12089.7|1130
1678715700000|2023-03-13 13:55:00|12099|12097.5|12096.9|12095.4|12101|12099.5|12088.7|12087.2|1046
1678716000000|2023-03-13 14:00:00|12096.3|12095.1|12116.8|12115.3|12117.7|12116.2|12093.9|12092.4|1210
1678716300000|2023-03-13 14:05:00|12116.9|12115.4|12119.5|12118|12122.8|12121.3|12107.4|12105.9|1350
1678716600000|2023-03-13 14:10:00|12119.7|12118.2|12121.3|12119.8|12128.9|12127.4|12115.4|12113.9|1253
1678716900000|2023-03-13 14:15:00|12121.4|12119.9|12108.8|12107.3|12121.5|12120|12103.9|12102.4|1317
1678717200000|2023-03-13 14:20:00|12108.7|12107.2|12110.5|12109.6|12118.3|12117.3|12107.6|12106.1|1058
1678717500000|2023-03-13 14:25:00|12110.9|12110|12106.8|12105.9|12112.6|12111.1|12104.2|12103.3|1143
1678717800000|2023-03-13 14:30:00|12106.6|12105.7|12132.5|12131|12133.2|12131.7|12106.6|12105.7|1190
1678718100000|2023-03-13 14:35:00|12132.7|12131.2|12131.5|12130.6|12138.4|12136.9|12129.8|12128.3|1068
1678718400000|2023-03-13 14:40:00|12131.6|12130.7|12143.1|12142.2|12145.3|12144.1|12130.7|12129.2|1113
1678718700000|2023-03-13 14:45:00|12143.3|12142.4|12150.5|12149|12156.4|12154.9|12143.3|12142.4|1228
1678719000000|2023-03-13 14:50:00|12150.7|12149.2|12150.4|12149.5|12157|12156.1|12145.4|12144.5|1028
1678719300000|2023-03-13 14:55:00|12150.6|12149.7|12158.6|12157.7|12164.3|12163.4|12147|12146.1|1057
1678719600000|2023-03-13 15:00:00|12158.8|12157.3|12157.6|12156.7|12164.4|12162.9|12152.4|12150.9|1133
1678719900000|2023-03-13 15:05:00|12157.7|12156.8|12157.4|12156.5|12159.6|12158.6|12150.2|12148.7|1034
1678720200000|2023-03-13 15:10:00|12157.2|12156.3|12163|12162.1|12166.5|12165|12155.2|12154.3|995
1678720500000|2023-03-13 15:15:00|12162.9|12162|12166.1|12165.2|12170.6|12169.7|12155.2|12154.2|1090
1678720800000|2023-03-13 15:20:00|12166.2|12165.3|12161.5|12160.6|12170|12168.5|12161.4|12160.5|1030
1678721100000|2023-03-13 15:25:00|12161.6|12160.7|12175.2|12174.3|12175.4|12174.3|12161|12160.1|876
1678721400000|2023-03-13 15:30:00|12175.1|12174.2|12162.1|12161.2|12179.7|12178.4|12161|12160.1|986
1678721700000|2023-03-13 15:35:00|12162|12161.1|12154.8|12153.9|12162.8|12161.9|12150.7|12149.6|1214
1678722000000|2023-03-13 15:40:00|12155.1|12153.6|12157.2|12155.7|12157.7|12156.8|12151.7|12150.8|963
1678722300000|2023-03-13 15:45:00|12156.7|12155.2|12152.9|12151.4|12157.6|12156.1|12147.1|12146.2|1050
1678722600000|2023-03-13 15:50:00|12152.8|12151.3|12148.7|12147.2|12159.9|12158.6|12148.7|12147.2|1010
1678722900000|2023-03-13 15:55:00|12148.6|12147.1|12158.9|12158|12158.9|12158|12138.1|12137.2|1204
1678723200000|2023-03-13 16:00:00|12159|12158.1|12151.7|12150.2|12160.1|12159.2|12147.1|12145.6|1046
1678723500000|2023-03-13 16:05:00|12151.8|12150.3|12166.7|12165.2|12167.5|12166.6|12151.8|12150.3|1023
1678723800000|2023-03-13 16:10:00|12166.6|12165.1|12148.6|12147.1|12167|12165.5|12145.5|12144|989
1678724100000|2023-03-13 16:15:00|12148.5|12147|12151.9|12150.4|12156|12154.5|12148|12146.5|973
1678724400000|2023-03-13 16:20:00|12151.8|12150.3|12143.4|12141.9|12153.9|12152.4|12141.1|12139.6|792
1678724700000|2023-03-13 16:25:00|12143.1|12141.6|12156.1|12154.6|12156.9|12155.4|12141.5|12140|763
1678725000000|2023-03-13 16:30:00|12156.2|12154.7|12151.7|12150.8|12161.1|12160.2|12151.7|12150.8|1118
1678725300000|2023-03-13 16:35:00|12151.8|12150.9|12157.8|12156.9|12163.5|12162.6|12151.8|12150.9|924
1678725600000|2023-03-13 16:40:00|12157.7|12156.8|12157.3|12156.4|12165|12164.1|12156.1|12155.2|799
1678725900000|2023-03-13 16:45:00|12157.4|12156.5|12148.8|12147.3|12161.9|12161|12144.2|12143.3|993
1678726200000|2023-03-13 16:50:00|12148.7|12147.2|12153.5|12152.6|12157.8|12156.9|12148.3|12146.8|796
1678726500000|2023-03-13 16:55:00|12153.6|12152.7|12158.8|12157.9|12159.6|12158.7|12152.3|12151.4|700
1678726800000|2023-03-13 17:00:00|12158.9|12158|12151.2|12149.7|12160.3|12159.4|12148.2|12146.7|868
1678727100000|2023-03-13 17:05:00|12151.4|12149.9|12165|12163.5|12166.1|12165.2|12150|12148.8|787
1678727400000|2023-03-13 17:10:00|12165.1|12163.6|12164.8|12163.3|12165.1|12163.6|12160.9|12159.7|678
1678727700000|2023-03-13 17:15:00|12164.7|12163.2|12166.2|12165.3|12166.9|12165.7|12163.7|12162.8|631
1678728000000|2023-03-13 17:20:00|12166.3|12165.4|12166.7|12165.8|12168.1|12167|12163.1|12162.2|534
1678728300000|2023-03-13 17:25:00|12166.6|12165.7|12174.5|12173|12175.2|12174.1|12164|12162.3|541
1678728600000|2023-03-13 17:30:00|12174.6|12173.6|12173.7|12172.8|12176.8|12175.3|12171.3|12170.4|628
1678728900000|2023-03-13 17:35:00|12173.8|12172.9|12182.9|12181.4|12187.7|12186.2|12172.1|12171.2|520
1678729200000|2023-03-13 17:40:00|12183.2|12181.7|12183.5|12182.6|12186.8|12185.4|12181.2|12180.3|543
1678729500000|2023-03-13 17:45:00|12183.4|12182.5|12179.8|12178.9|12183.5|12182.6|12178.8|12177.9|493
1678729800000|2023-03-13 17:50:00|12179.7|12178.8|12177.9|12176.4|12179.8|12178.9|12175.2|12174|504
1678730100000|2023-03-13 17:55:00|12178|12176.5|12175.5|12174.6|12181|12179.5|12175.2|12174.3|599
1678730400000|2023-03-13 18:00:00|12175.7|12174.8|12183.5|12182.6|12183.7|12182.8|12175.7|12174.8|564
1678730700000|2023-03-13 18:05:00|12183.4|12182.5|12183.6|12182.7|12187.3|12186.2|12178.7|12177.8|636
1678731000000|2023-03-13 18:10:00|12183.5|12182.6|12182.6|12181.7|12185.9|12185|12180.5|12179.6|654
1678731300000|2023-03-13 18:15:00|12182.5|12181.6|12191.8|12190.9|12191.9|12191|12182.5|12181.6|759
1678731600000|2023-03-13 18:20:00|12191.9|12191|12191.7|12190.2|12194.9|12194|12187.3|12186.4|718
1678731900000|2023-03-13 18:25:00|12191.8|12190.3|12190.2|12188.7|12193.3|12192.4|12188.9|12187.4|612
1678732200000|2023-03-13 18:30:00|12190.3|12188.8|12197.1|12195.6|12197.3|12196|12190|12188.5|486
1678732500000|2023-03-13 18:35:00|12197.2|12195.7|12191|12190.1|12197.2|12195.7|12189.8|12188.9|609
1678732800000|2023-03-13 18:40:00|12191.2|12190.3|12198.1|12197.2|12200.4|12199.3|12191|12190.1|699
1678733100000|2023-03-13 18:45:00|12198.3|12197.4|12194|12193.1|12198.6|12197.5|12189.4|12188.5|666
1678733400000|2023-03-13 18:50:00|12193.8|12192.9|12195.6|12194.1|12196.3|12194.9|12191.7|12190.2|623
1678733700000|2023-03-13 18:55:00|12195.5|12194|12199.1|12198.2|12199.1|12198.2|12193.3|12192.4|684
1678734000000|2023-03-13 19:00:00|12199|12198.1|12188.2|12187.3|12199.4|12198.1|12188|12187.1|688
1678734300000|2023-03-13 19:05:00|12188.1|12187.2|12186.9|12185.4|12192.5|12191|12185.9|12184.4|719
1678734600000|2023-03-13 19:10:00|12187.1|12185.6|12187.7|12186.8|12192.6|12191.7|12184.2|12182.8|814
1678734900000|2023-03-13 19:15:00|12187.8|12186.9|12183.9|12183|12188.8|12187.9|12181.4|12180.4|584
1678735200000|2023-03-13 19:20:00|12184.1|12183.2|12181.7|12180.8|12184.2|12183.3|12179.6|12178.1|651
1678735500000|2023-03-13 19:25:00|12181.6|12180.7|12182.1|12181.2|12190|12189.1|12181.6|12180.7|918
1678735800000|2023-03-13 19:30:00|12182.2|12181.3|12184.3|12182.8|12188.1|12187.2|12181.8|12180.9|743
1678736100000|2023-03-13 19:35:00|12184.2|12182.7|12187.6|12186.7|12187.8|12186.9|12182.3|12181.4|599
1678736400000|2023-03-13 19:40:00|12188.1|12187.2|12192.1|12191.2|12194.4|12192.9|12186.9|12185.6|591
1678736700000|2023-03-13 19:45:00|12191.8|12190.9|12188.5|12187.6|12193.5|12192.6|12187.8|12186.4|891
1678737000000|2023-03-13 19:50:00|12188.3|12187.4|12186.9|12185.4|12189.2|12188.3|12185.7|12184.8|578
1678737300000|2023-03-13 19:55:00|12186.8|12185.3|12185.8|12184.9|12187|12186|12183.7|12182.3|428
1678737600000|2023-03-13 20:00:00|12185.7|12184.8|12185.8|12184.3|12187.8|12186.4|12184.4|12182.9|298
1678737900000|2023-03-13 20:05:00|12185.6|12184.1|12185|12184.1|12187.7|12186.8|12183.7|12182.8|244
1678738200000|2023-03-13 20:10:00|12184.9|12184|12180.4|12179.5|12185.4|12184.5|12180.4|12179.5|302
1678738500000|2023-03-13 20:15:00|12180.5|12179.6|12181.5|12180.6|12183.8|12182.9|12180.5|12179.6|250
1678738800000|2023-03-13 20:20:00|12181.6|12180.7|12182.4|12181.5|12183.6|12182.7|12179.3|12178.3|206
1678739100000|2023-03-13 20:25:00|12182.7|12181.2|12180.7|12179.8|12183.6|12182.1|12180.7|12179.3|227
1678739400000|2023-03-13 20:30:00|12181.1|12180.2|12180.8|12179.3|12183.1|12182.2|12179.8|12178.5|175
1678739700000|2023-03-13 20:35:00|12180.7|12179.2|12180.8|12179.9|12181.2|12180.3|12179.8|12178.4|100
1678740000000|2023-03-13 20:40:00|12180.9|12180|12180.6|12179.7|12182.3|12181|12179.8|12178.3|319
1678740300000|2023-03-13 20:45:00|12180.5|12179.6|12182.4|12180.9|12182.6|12181.1|12180.4|12179|93
1678740600000|2023-03-13 20:50:00|12182.5|12181|12184.3|12182.8|12184.5|12182.8|12182.4|12180.9|79
1678740900000|2023-03-13 20:55:00|12184.6|12182.5|12185.9|12180.1|12187.3|12183.4|12183.4|12177.9|227
1678741200000|2023-03-13 21:00:00|12186.9|12180|12183.6|12172.6|12192.3|12181.3|12183.6|12172.6|32
1678741500000|2023-03-13 21:05:00|12183.5|12172.5|12181.1|12170.1|12187.6|12176.6|12180.7|12169.7|41
1678741800000|2023-03-13 21:10:00|12181.2|12170.2|12181.4|12170.4|12181.6|12170.6|12180|12169|391
1678742100000|2023-03-13 21:15:00|12181.4|12170.4|12184.2|12173.2|12184.5|12173.5|12180.2|12169.2|790
1678742400000|2023-03-13 21:20:00|12183.5|12172.5|12185.5|12174.5|12188.9|12177.9|12183.4|12172.4|526
1678742700000|2023-03-13 21:25:00|12184.4|12173.4|12185.6|12174.6|12186|12175|12182.8|12172|748
1678743000000|2023-03-13 21:30:00|12185.3|12174.3|12187.9|12177.1|12188|12177.1|12184.5|12173.5|238
1678743300000|2023-03-13 21:35:00|12188|12177.2|12189.2|12179.8|12189.9|12180.3|12187.7|12177.2|282
1678743600000|2023-03-13 21:40:00|12189.1|12179.7|12187.1|12179.5|12189.4|12180.3|12186.9|12178.5|1049
1678743900000|2023-03-13 21:45:00|12187.2|12180.4|12183.1|12181.6|12187.3|12182.5|12182.9|12180|90
1678744200000|2023-03-13 21:50:00|12182.9|12181.4|12186|12179.2|12186.1|12181.9|12182.9|12178.7|56
1678744500000|2023-03-13 21:55:00|12186.2|12179.3|12189.9|12181.8|12190.7|12182.1|12186.1|12178.1|222
1678744800000|2023-03-13 22:00:00|12190|12181.7|12189.6|12185.9|12191.3|12186|12189.3|12181.4|416
1678745100000|2023-03-13 22:05:00|12189.9|12186|12186.6|12183.7|12190.8|12186.8|12186.3|12182.2|113
1678745400000|2023-03-13 22:10:00|12186.9|12183.9|12184.8|12180.9|12188.5|12184.3|12184.8|12180.9|555
1678745700000|2023-03-13 22:15:00|12185|12180.8|12181.3|12178.5|12186.1|12181.8|12180.9|12178.3|783
1678746000000|2023-03-13 22:20:00|12181.2|12178.8|12181.2|12179.1|12182.1|12179.5|12180.8|12178.4|589
1678746300000|2023-03-13 22:25:00|12181|12179.5|12181.6|12178.9|12182.2|12179.6|12180.7|12178.3|505
1678746600000|2023-03-13 22:30:00|12182.1|12179.3|12182.9|12178.7|12183.7|12179.3|12181|12178|510
1678746900000|2023-03-13 22:35:00|12183|12178.6|12181.1|12178.4|12183|12179|12181|12178|177
1678747200000|2023-03-13 22:40:00|12181.2|12178.5|12180.7|12177.4|12182.3|12179.6|12179.6|12176.5|375
1678747500000|2023-03-13 22:45:00|12179.9|12176.7|12180|12176.6|12180.2|12177.2|12179|12176.2|453
1678747800000|2023-03-13 22:50:00|12180.1|12176.7|12180.9|12178.3|12182.3|12179.1|12179.8|12176.5|374
1678748100000|2023-03-13 22:55:00|12181|12178.4|12180.7|12177.6|12182|12179.1|12179.7|12176.4|730
1678748400000|2023-03-13 23:00:00|12180.6|12177.7|12175.8|12173.7|12180.8|12178.8|12175.5|12173.7|530
1678748700000|2023-03-13 23:05:00|12175.5|12174|12176.2|12173.9|12177.5|12174.9|12174.8|12172|498
1678749000000|2023-03-13 23:10:00|12177.1|12174|12175.9|12173.7|12177.3|12174.7|12175|12172.5|490
1678749300000|2023-03-13 23:15:00|12175.8|12173.8|12175.8|12173.3|12176|12174.3|12174.9|12173|184
1678749600000|2023-03-13 23:20:00|12175.7|12173.2|12173.3|12171.8|12178.1|12175.4|12173.3|12171.5|630
1678749900000|2023-03-13 23:25:00|12173.4|12171.9|12172.4|12170|12174.8|12172.9|12171.4|12169.5|641
1678750200000|2023-03-13 23:30:00|12172.1|12170.6|12174.3|12171.8|12174.7|12172.4|12172|12169.8|576
1678750500000|2023-03-13 23:35:00|12174.2|12171.7|12170.8|12169.3|12174.9|12172.7|12170.8|12169.3|626
1678750800000|2023-03-13 23:40:00|12170.7|12169.2|12173.1|12171.6|12173.4|12171.9|12170.6|12169.1|235
1678751100000|2023-03-13 23:45:00|12173|12171.5|12171.4|12169.9|12174.5|12173|12170.1|12168.6|264
1678751400000|2023-03-13 23:50:00|12171.1|12169.6|12170|12168.5|12171.4|12169.9|12169.7|12168.2|188
1678751700000|2023-03-13 23:55:00|12170.1|12168.6|12167.9|12166.4|12171|12169.5|12167.8|12166.1|212
1678665600000|2023-03-13 00:00:00|12077.9|12074.1|12074.3|12071.5|12079.5|12076.1|12070.5|12068.2|1257
1678665900000|2023-03-13 00:05:00|12074.4|12071.4|12087.5|12083.7|12092.5|12089.4|12074.4|12071.4|1289
1678666200000|2023-03-13 00:10:00|12087.4|12083.6|12085.4|12082.5|12094.2|12090.9|12085.1|12082.5|1090
1678666500000|2023-03-13 00:15:00|12085.5|12082.6|12089.3|12086.3|12091.3|12088|12082|12079|1145
1678666800000|2023-03-13 00:20:00|12089.4|12086.4|12095.2|12092.3|12097|12094.2|12088.2|12084.8|969
1678667100000|2023-03-13 00:25:00|12095.3|12092.4|12095.2|12092.2|12095.7|12092.9|12090.7|12088|1088
1678667400000|2023-03-13 00:30:00|12095.3|12092.1|12089.8|12087.4|12095.5|12092.8|12087.1|12084.4|1074
1678667700000|2023-03-13 00:35:00|12089.6|12087.1|12092|12090.5|12093.3|12091.2|12087.2|12084.6|814
1678668000000|2023-03-13 00:40:00|12091.7|12090.2|12087.6|12085.1|12092.7|12090.9|12084.9|12083.1|829
1678668300000|2023-03-13 00:45:00|12087.5|12085|12087.7|12086.2|12088.7|12087.2|12085.2|12083.3|599
1678668600000|2023-03-13 00:50:00|12087.6|12086.1|12084.8|12082.6|12088.9|12087|12082.2|12080.1|853
1678668900000|2023-03-13 00:55:00|12085.4|12083.1|12074.9|12072.6|12088.2|12086.6|12074.7|12072.3|841
1678669200000|2023-03-13 01:00:00|12075|12072.8|12078.1|12076.6|12081.5|12080|12071.1|12069.2|889
1678669500000|2023-03-13 01:05:00|12078|12076.5|12073.3|12071.8|12079.2|12077.5|12070.2|12068.7|680
1678669800000|2023-03-13 01:10:00|12073.4|12071.9|12067.8|12065.1|12074.2|12072.3|12066.7|12064.4|824
1678670100000|2023-03-13 01:15:00|12067.7|12065.2|12068.5|12067|12073.4|12071.9|12066.6|12064.2|810
1678670400000|2023-03-13 01:20:00|12068.8|12066.7|12061.5|12059.4|12069.4|12067.6|12059.8|12058.3|579
1678670700000|2023-03-13 01:25:00|12061.2|12059.7|12065.7|12063.6|12067.3|12065.5|12060.4|12058.9|803
1678671000000|2023-03-13 01:30:00|12065.2|12063.5|12058|12056.5|12065.9|12064.2|12056.5|12055|745
1678671300000|2023-03-13 01:35:00|12057.9|12056.4|12057|12055.5|12059.9|12058.4|12055.6|12053.7|447
1678671600000|2023-03-13 01:40:00|12056.9|12055.4|12063.9|12062.4|12065.4|12063.9|12056.2|12054.7|520
1678671900000|2023-03-13 01:45:00|12064|12062.5|12065.3|12063.8|12067.8|12066|12063|12061.5|513
1678672200000|2023-03-13 01:50:00|12065.2|12063.7|12058.7|12056.6|12065.5|12064|12058.1|12055.9|707
1678672500000|2023-03-13 01:55:00|12058.8|12056.8|12060.4|12058.2|12062.6|12060.3|12056.4|12054.2|853
1678672800000|2023-03-13 02:00:00|12060.5|12058.3|12066.4|12064.9|12067.1|12065.6|12060.5|12058.2|644
1678673100000|2023-03-13 02:05:00|12066.3|12064.8|12071.8|12070.3|12073|12071.2|12066.3|12064.8|680
1678673400000|2023-03-13 02:10:00|12072.1|12070.6|12076.2|12074.7|12077.2|12075.7|12069.1|12067.6|572
1678673700000|2023-03-13 02:15:00|12076.3|12074.8|12082.4|12080.9|12082.7|12081.2|12075.5|12074|683
1678674000000|2023-03-13 02:20:00|12082.6|12081.1|12094.5|12093|12095.6|12094.1|12082.4|12080.9|792
1678674300000|2023-03-13 02:25:00|12094.6|12093.1|12102.4|12100.9|12106.8|12104.8|12094.5|12093|812
1678674600000|2023-03-13 02:30:00|12102.5|12101|12123.2|12121.7|12125.1|12123.6|12102.4|12100.9|912
1678674900000|2023-03-13 02:35:00|12123.1|12121.6|12116.8|12115.3|12124.6|12123.1|12115.5|12113.3|1062
1678675200000|2023-03-13 02:40:00|12116.7|12115.2|12124.1|12122.6|12124.7|12123.2|12114.4|12112.9|763
1678675500000|2023-03-13 02:45:00|12124|12122.5|12123.2|12121.1|12124.5|12123|12118.8|12117.1|685
1678675800000|2023-03-13 02:50:00|12122.7|12121.2|12126.9|12125.4|12129.7|12128.2|12120.9|12119.3|628
1678676100000|2023-03-13 02:55:00|12127|12125.5|12138|12136.5|12140.7|12138.8|12125.8|12124.3|933
1678676400000|2023-03-13 03:00:00|12138.1|12136.6|12136.5|12135|12138.2|12136.7|12129|12127.5|705
1678676700000|2023-03-13 03:05:00|12137|12134.9|12140|12138.5|12140.4|12138.9|12132.6|12130.4|736
1678677000000|2023-03-13 03:10:00|12139.9|12138.4|12136.5|12135|12142.2|12140.7|12136.2|12134.7|623
1678677300000|2023-03-13 03:15:00|12136.4|12134.9|12136.5|12135|12138.6|12137.1|12135.7|12134.2|412
1678677600000|2023-03-13 03:20:00|12136.4|12134.9|12128.8|12127.3|12136.4|12134.9|12127.7|12126.2|656
1678677900000|2023-03-13 03:25:00|12128.7|12127.2|12125|12123.5|12129.1|12127.6|12124.3|12122.8|541
1678678200000|2023-03-13 03:30:00|12125.3|12123.8|12127.4|12125.2|12128.3|12126.8|12122.3|12120.7|543
1678678500000|2023-03-13 03:35:00|12127.1|12125.3|12131.2|12129.7|12136|12134.5|12126.7|12124.8|719
1678678800000|2023-03-13 03:40:00|12131.1|12129.6|12132.4|12130.9|12133.9|12132.4|12128.5|12127|466
1678679100000|2023-03-13 03:45:00|12132.3|12130.8|12126.5|12125|12135.1|12133.6|12125.5|12124|442
1678679400000|2023-03-13 03:50:00|12126.6|12125.1|12127.9|12126.4|12128.3|12126.8|12124.9|12123.3|841
1678679700000|2023-03-13 03:55:00|12128|12126.5|12124.3|12122.8|12129.6|12128.1|12124|12122.5|664
1678680000000|2023-03-13 04:00:00|12124.6|12123.1|12126.8|12125.3|12130.2|12128.7|12123.9|12122.4|550
1678680300000|2023-03-13 04:05:00|12126.9|12125.4|12124.6|12123.1|12127|12125.5|12121.3|12119.8|592
1678680600000|2023-03-13 04:10:00|12124.7|12123.2|12123.2|12121.7|12125.5|12123.8|12121.6|12120.1|446
1678680900000|2023-03-13 04:15:00|12123.5|12122|12119.8|12118.3|12124.6|12123.1|12119.3|12117.8|383
1678681200000|2023-03-13 04:20:00|12120.1|12118.6|12125|12123.5|12125|12123.5|12120.1|12118.6|392
1678681500000|2023-03-13 04:25:00|12124.7|12123.2|12125.1|12123.6|12125.3|12123.8|12123.4|12121.9|402
1678681800000|2023-03-13 04:30:00|12125|12123.5|12123.5|12122|12125.2|12123.7|12119.7|12118.2|384
1678682100000|2023-03-13 04:35:00|12123.6|12122.1|12124.8|12123.3|12125.6|12124.1|12122.1|12120.6|285
1678682400000|2023-03-13 04:40:00|12124.7|12123.2|12123.5|12122|12125.1|12123.6|12122.8|12121.3|277
1678682700000|2023-03-13 04:45:00|12123.4|12121.9|12120.8|12119.3|12125.2|12123.9|12119.6|12118.1|259
1678683000000|2023-03-13 04:50:00|12120.9|12119.4|12120.4|12118.9|12124.4|12122.9|12119.6|12118.1|244
1678683300000|2023-03-13 04:55:00|12120.6|12119.1|12117.3|12115.8|12122.3|12120.8|12115|12113.5|318
1678683600000|2023-03-13 05:00:00|12117.2|12115.7|12118.7|12117.2|12119.9|12118.4|12114|12112.5|361
1678683900000|2023-03-13 05:05:00|12118.8|12117.3|12119.6|12118.1|12120.6|12119.1|12118.3|12116.8|302
1678684200000|2023-03-13 05:10:00|12119.7|12118.2|12119.8|12118.9|12120.6|12119.7|12118.3|12117.4|260
1678684500000|2023-03-13 05:15:00|12119.9|12119|12123.9|12122.4|12124.2|12122.7|12119.4|12118.5|282
1678684800000|2023-03-13 05:20:00|12123.5|12122|12120.3|12118.8|12125|12123.5|12120|12118.5|256
1678685100000|2023-03-13 05:25:00|12120.2|12118.7|12118.9|12117.4|12120.2|12118.7|12117.3|12115.8|315
1678685400000|2023-03-13 05:30:00|12119|12117.5|12118.2|12116.7|12119.7|12118.2|12118.1|12116.6|256
1678685700000|2023-03-13 05:35:00|12117.9|12117|12111.7|12110.2|12117.9|12117|12111.3|12109.8|280
1678686000000|2023-03-13 05:40:00|12111.6|12110.1|12113.2|12111.7|12115.2|12113.7|12111.6|12110.1|340
1678686300000|2023-03-13 05:45:00|12113.1|12111.6|12116.6|12115.1|12119.1|12117.6|12113.1|12111.6|322
1678686600000|2023-03-13 05:50:00|12116.5|12115|12114.4|12112.9|12117.6|12116.1|12112.7|12111.2|416
1678686900000|2023-03-13 05:55:00|12114.6|12113.1|12112.1|12110.6|12115.2|12113.7|12110.8|12109.3|342
1678687200000|2023-03-13 06:00:00|12112|12110.5|12114.9|12113.4|12115.9|12114.9|12108.3|12106.8|341
1678687500000|2023-03-13 06:05:00|12114.8|12113.3|12120.3|12119.4|12123.2|12122.1|12113|12111.5|341
1678687800000|2023-03-13 06:10:00|12120.2|12119.3|12122.5|12121|12123.4|12121.9|12119.2|12117.8|450
1678688100000|2023-03-13 06:15:00|12122.4|12120.9|12113.2|12111.7|12124.9|12123.9|12112.3|12110.8|507
1678688400000|2023-03-13 06:20:00|12113.1|12111.6|12114.4|12112.9|12117.5|12116|12112.7|12111.2|416
1678688700000|2023-03-13 06:25:00|12114.3|12112.8|12114|12112.5|12114.5|12113|12109.6|12108.1|388
1678689000000|2023-03-13 06:30:00|12114.1|12112.6|12109.4|12107.9|12116|12114.5|12108.2|12106.7|507
1678689300000|2023-03-13 06:35:00|12109.5|12108|12106.2|12104.7|12110|12108.5|12104|12102.5|450
1678689600000|2023-03-13 06:40:00|12106.5|12105|12109.2|12107.7|12109.6|12108.1|12104.7|12103.2|479
1678689900000|2023-03-13 06:45:00|12109.3|12107.8|12114|12112.5|12114.3|12112.8|12108.3|12106.8|484
1678690200000|2023-03-13 06:50:00|12113.9|12112.4|12116.1|12114.6|12119|12117.5|12111.8|12110.4|541
1678690500000|2023-03-13 06:55:00|12116.3|12114.8|12107.6|12106.1|12118.4|12116.9|12106.8|12105.3|504
1678690800000|2023-03-13 07:00:00|12107.9|12106.4|12101.4|12099.9|12112.6|12111.1|12098.2|12096.7|829
1678691100000|2023-03-13 07:05:00|12101.2|12099.7|12103.5|12102|12105.6|12104.1|12095.6|12094.1|810
1678691400000|2023-03-13 07:10:00|12103.6|12102.1|12098.7|12097.2|12106|12104.5|12096.9|12095.4|875
1678691700000|2023-03-13 07:15:00|12098.8|12097.3|12104.9|12103.4|12108.7|12107.2|12098|12096.5|927
1678692000000|2023-03-13 07:20:00|12105.1|12103.6|12110.8|12109.3|12111.4|12109.9|12103|12101.5|838
1678692300000|2023-03-13 07:25:00|12111|12109.5|12114.9|12113.4|12116.1|12114.6|12110.2|12108.7|664
1678692600000|2023-03-13 07:30:00|12115|12113.5|12114.7|12113.2|12122.8|12121.8|12114.3|12112.8|887
1678692900000|2023-03-13 07:35:00|12114.8|12113.3|12107.5|12106|12115.8|12114.3|12101.7|12100.7|657
1678693200000|2023-03-13 07:40:00|12107.3|12105.8|12121.6|12120.1|12121.9|12120.7|12106.6|12105.1|686
1678693500000|2023-03-13 07:45:00|12121.8|12120.3|12110.4|12108.9|12122.6|12121.1|12110.4|12108.9|617
1678693800000|2023-03-13 07:50:00|12110.3|12108.8|12106.3|12104.8|12112.7|12111.2|12104.4|12102.9|687
1678694100000|2023-03-13 07:55:00|12106.4|12104.9|12103.5|12102|12107.9|12106.4|12102.6|12101.1|638
1678694400000|2023-03-13 08:00:00|12104.1|12102.6|12104.2|12102.7|12111.1|12109.6|12099|12098.1|800
1678694700000|2023-03-13 08:05:00|12104.1|12102.6|12100.4|12099.5|12106.2|12105.3|12100.3|12099.1|772
1678695000000|2023-03-13 08:10:00|12100.5|12099.6|12117.1|12115.6|12118.2|12117.3|12100.4|12099.5|821
1678695300000|2023-03-13 08:15:00|12117.2|12115.7|12114|12113.1|12118.9|12117.9|12111.8|12110.7|955
1678695600000|2023-03-13 08:20:00|12114.1|12113.2|12112.1|12110.6|12122.5|12121.6|12111.8|12110.3|928
1678695900000|2023-03-13 08:25:00|12112.2|12110.7|12095.8|12094.3|12113.5|12112|12093.9|12092.4|979
1678696200000|2023-03-13 08:30:00|12095.7|12094.2|12089.8|12088.3|12100|12098.5|12085.1|12084.2|934
1678696500000|2023-03-13 08:35:00|12089.7|12088.2|12098|12096.5|12098.8|12097.3|12087.4|12085.9|924
1678696800000|2023-03-13 08:40:00|12098.1|12096.6|12097.7|12096.2|12102.9|12101.4|12089.1|12087.6|1035
1678697100000|2023-03-13 08:45:00|12097.5|12096|12101|12100.1|12105.4|12103.9|12089.6|12088.7|824
1678697400000|2023-03-13 08:50:00|12101.2|12100.3|12101.5|12100|12105.2|12103.7|12095.3|12093.8|1016
1678697700000|2023-03-13 08:55:00|12101.6|12100.1|12100.9|12099.4|12104.3|12103.4|12097.5|12096|860
1678698000000|2023-03-13 09:00:00|12100.8|12099.3|12090.7|12089.2|12101.7|12100.8|12090.7|12089.2|1071
1678698300000|2023-03-13 09:05:00|12090.5|12089|12090.1|12088.6|12097.9|12096.4|12088.3|12086.8|1044
1678698600000|2023-03-13 09:10:00|12090.2|12088.7|12084.2|12082.7|12090.5|12089|12082.4|12080.9|835
1678698900000|2023-03-13 09:15:00|12084.1|12082.6|12085.8|12084.3|12087.3|12085.8|12076.6|12075.1|1050
1678699200000|2023-03-13 09:20:00|12086|12084.5|12085.1|12083.6|12087.3|12085.8|12075.1|12074.2|1074
1678699500000|2023-03-13 09:25:00|12085.2|12083.7|12079.9|12078.4|12085.6|12084.1|12074.9|12073.4|1251
1678699800000|2023-03-13 09:30:00|12080|12078.5|12078.5|12077|12081.7|12080.2|12067.7|12066.2|1497
1678700100000|2023-03-13 09:35:00|12078.7|12077.2|12084.4|12082.9|12087.2|12085.7|12073|12071.5|1404
1678700400000|2023-03-13 09:40:00|12084.7|12083.2|12081.4|12079.9|12091.4|12089.9|12078.9|12077.4|1531
1678700700000|2023-03-13 09:45:00|12081.5|12080|12084.3|12082.8|12090.1|12088.6|12080.1|12079.1|1446
1678701000000|2023-03-13 09:50:00|12084.2|12082.7|12091.3|12089.8|12101.2|12099.7|12083.1|12081.6|1386
1678701300000|2023-03-13 09:55:00|12091.1|12089.6|12076.7|12075.8|12094|12092.5|12075.4|12074.5|1307
1678701600000|2023-03-13 10:00:00|12076.6|12075.7|12082.3|12080.8|12088.7|12087.2|12072|12071.1|1439
1678701900000|2023-03-13 10:05:00|12082.2|12080.7|12081.1|12079.6|12082.4|12080.9|12071.5|12070|1388
1678702200000|2023-03-13 10:10:00|12081.2|12079.7|12070|12068.5|12085.6|12084.1|12068.2|12066.7|889
1678702500000|2023-03-13 10:15:00|12069.9|12068.4|12068|12066.5|12074.7|12073.2|12058.4|12056.9|909
1678702800000|2023-03-13 10:20:00|12067.9|12066.4|12058.4|12056.9|12072.3|12070.8|12056.7|12055.2|917
1678703100000|2023-03-13 10:25:00|12058.2|12056.7|12055|12053.5|12061|12059.8|12051.3|12049.8|807
1678703400000|2023-03-13 10:30:00|12055.2|12053.7|12059.2|12057.7|12060.9|12059.4|12047.4|12045.9|971
1678703700000|2023-03-13 10:35:00|12059|12057.5|12062.9|12061.4|12069|12067.5|12058.3|12056.8|942
1678704000000|2023-03-13 10:40:00|12063|12061.5|12062.1|12060.6|12067.8|12066.3|12060.2|12058.7|745
1678704300000|2023-03-13 10:45:00|12062|12060.5|12063.3|12061.8|12064.3|12062.8|12056|12054.7|851
1678704600000|2023-03-13 10:50:00|12063.1|12061.6|12055.3|12053.8|12063.1|12061.6|12053.3|12052.2|912
1678704900000|2023-03-13 10:55:00|12055.2|12053.7|12067.5|12066|12070.2|12069.1|12053|12052.1|782
1678705200000|2023-03-13 11:00:00|12067.6|12066.1|12071|12069.5|12071.4|12069.9|12062.3|12060.8|1093
1678705500000|2023-03-13 11:05:00|12070.9|12069.4|12073.4|12071.9|12079.9|12078.4|12066|12064.5|996
1678705800000|2023-03-13 11:10:00|12073.3|12071.8|12064.6|12063.1|12074|12072.5|12059|12057.5|892
1678706100000|2023-03-13 11:15:00|12064.5|12063|12060.3|12058.8|12065.4|12063.9|12058.4|12056.9|729
1678706400000|2023-03-13 11:20:00|12060.4|12058.9|12064.1|12062.6|12069.5|12068|12057.1|12056.2|853
1678706700000|2023-03-13 11:25:00|12064|12062.5|12057.2|12056.3|12064.7|12063.2|12056.3|12054.8|895
1678707000000|2023-03-13 11:30:00|12057.1|12056.2|12057.4|12055.9|12069|12067.9|12057|12055.5|1133
1678707300000|2023-03-13 11:35:00|12057.3|12055.8|12064|12062.5|12068.9|12067.9|12056.7|12055.2|991
1678707600000|2023-03-13 11:40:00|12063.9|12062.4|12066.8|12065.3|12069.2|12067.7|12060|12058.9|855
1678707900000|2023-03-13 11:45:00|12066.9|12065.4|12082.5|12081|12083.8|12082.3|12066.9|12065.4|984
1678708200000|2023-03-13 11:50:00|12082.6|12081.1|12087|12085.5|12089.8|12088.9|12082.3|12080.8|989
1678708500000|2023-03-13 11:55:00|12086.9|12085.4|12077.3|12076.4|12087|12085.5|12076.7|12075.8|1054
1678708800000|2023-03-13 12:00:00|12077.4|12076.5|12085|12083.5|12092.3|12090.8|12077.4|12076.5|1484
1678709100000|2023-03-13 12:05:00|12085.1|12083.6|12078|12076.5|12095.6|12094.1|12077.8|12076.3|1482
1678709400000|2023-03-13 12:10:00|12077.9|12076.4|12079|12077.5|12083|12081.5|12068.3|12066.8|1537
1678709700000|2023-03-13 12:15:00|12079.4|12077.9|12068.5|12067|12085.7|12084.2|12058.1|12056.6|1669
1678710000000|2023-03-13 12:20:00|12068.6|12067.1|12083.1|12081.6|12084.9|12083.4|12060.8|12059.3|1775
1678710300000|2023-03-13 12:25:00|12083.2|12081.7|12076.1|12074.6|12084.4|12082.9|12066.2|12064.7|1594
1678710600000|2023-03-13 12:30:00|12075.9|12074.4|12088.1|12086.6|12092|12090.5|12075.7|12074.2|1672
1678710900000|2023-03-13 12:35:00|12087.7|12086.2|12094.5|12093|12100.3|12098.8|12087.5|12086|1512
1678711200000|2023-03-13 12:40:00|12094.6|12093.1|12083.3|12081.8|12097.9|12096.4|12079.6|12078.1|1227
1678711500000|2023-03-13 12:45:00|12083.4|12081.9|12099.7|12098.2|12100|12098.5|12079.8|12078.3|1214
1678711800000|2023-03-13 12:50:00|12099.4|12097.9|12082.1|12080.6|12100.4|12098.9|12081.6|12080.1|1268
1678712100000|2023-03-13 12:55:00|12082|12080.5|12098.5|12097|12104.1|12102.6|12080.7|12079.2|1518
1678712400000|2023-03-13 13:00:00|12098.1|12096.6|12087.1|12085.6|12099.1|12097.6|12083.4|12081.9|1601
1678712700000|2023-03-13 13:05:00|12086.6|12085.1|12089.8|12088.3|12090.5|12089|12082.4|12080.9|1265
1678713000000|2023-03-13 13:10:00|12090|12088.5|12115.8|12114.3|12116.6|12115.1|12086.5|12085|1333
1678713300000|2023-03-13 13:15:00|12116.1|12114.6|12124.3|12122.8|12133.5|12132|12115.9|12114.4|1327
1678713600000|2023-03-13 13:20:00|12124.5|12123|12111.7|12110.2|12126|12124.5|12111.5|12110|1014
1678713900000|2023-03-13 13:25:00|12111.5|12110|12096.5|12095|12111.6|12110.1|12092.4|12090.9|1220
1678714200000|2023-03-13 13:30:00|12096.4|12094.9|12102.4|12100.9|12109|12107.5|12092.6|12091.1|1417
1678714500000|2023-03-13 13:35:00|12102.5|12101|12093.1|12091.6|12103.3|12101.8|12086.2|12084.7|1197
1678714800000|2023-03-13 13:40:00|12093.3|12091.8|12095.8|12094.3|12103.3|12101.8|12093.3|12091.8|1209
1678715100000|2023-03-13 13:45:00|12096.2|12094.7|12092|12090.5|12102.2|12100.7|12090.9|12089.4|1143
1678715400000|2023-03-13 13:50:00|12091.9|12090.4|12098.7|12097.2|12104.4|12103.5|12091.2|12089.7|1130
1678715700000|2023-03-13 13:55:00|12099|12097.5|12096.9|12095.4|12101|12099.5|12088.7|12087.2|1046
1678716000000|2023-03-13 14:00:00|12096.3|12095.1|12116.8|12115.3|12117.7|12116.2|12093.9|12092.4|1210
1678716300000|2023-03-13 14:05:00|12116.9|12115.4|12119.5|12118|12122.8|12121.3|12107.4|12105.9|1350
1678716600000|2023-03-13 14:10:00|12119.7|12118.2|12121.3|12119.8|12128.9|12127.4|12115.4|12113.9|1253
1678716900000|2023-03-13 14:15:00|12121.4|12119.9|12108.8|12107.3|12121.5|12120|12103.9|12102.4|1317
1678717200000|2023-03-13 14:20:00|12108.7|12107.2|12110.5|12109.6|12118.3|12117.3|12107.6|12106.1|1058
1678717500000|2023-03-13 14:25:00|12110.9|12110|12106.8|12105.9|12112.6|12111.1|12104.2|12103.3|1143
1678717800000|2023-03-13 14:30:00|12106.6|12105.7|12132.5|12131|12133.2|12131.7|12106.6|12105.7|1190
1678718100000|2023-03-13 14:35:00|12132.7|12131.2|12131.5|12130.6|12138.4|12136.9|12129.8|12128.3|1068
1678718400000|2023-03-13 14:40:00|12131.6|12130.7|12143.1|12142.2|12145.3|12144.1|12130.7|12129.2|1113
1678718700000|2023-03-13 14:45:00|12143.3|12142.4|12150.5|12149|12156.4|12154.9|12143.3|12142.4|1228
1678719000000|2023-03-13 14:50:00|12150.7|12149.2|12150.4|12149.5|12157|12156.1|12145.4|12144.5|1028
1678719300000|2023-03-13 14:55:00|12150.6|12149.7|12158.6|12157.7|12164.3|12163.4|12147|12146.1|1057
1678719600000|2023-03-13 15:00:00|12158.8|12157.3|12157.6|12156.7|12164.4|12162.9|12152.4|12150.9|1133
1678719900000|2023-03-13 15:05:00|12157.7|12156.8|12157.4|12156.5|12159.6|12158.6|12150.2|12148.7|1034
1678720200000|2023-03-13 15:10:00|12157.2|12156.3|12163|12162.1|12166.5|12165|12155.2|12154.3|995
1678720500000|2023-03-13 15:15:00|12162.9|12162|12166.1|12165.2|12170.6|12169.7|12155.2|12154.2|1090
1678720800000|2023-03-13 15:20:00|12166.2|12165.3|12161.5|12160.6|12170|12168.5|12161.4|12160.5|1030
1678721100000|2023-03-13 15:25:00|12161.6|12160.7|12175.2|12174.3|12175.4|12174.3|12161|12160.1|876
1678721400000|2023-03-13 15:30:00|12175.1|12174.2|12162.1|12161.2|12179.7|12178.4|12161|12160.1|986
1678721700000|2023-03-13 15:35:00|12162|12161.1|12154.8|12153.9|12162.8|12161.9|12150.7|12149.6|1214
1678722000000|2023-03-13 15:40:00|12155.1|12153.6|12157.2|12155.7|12157.7|12156.8|12151.7|12150.8|963
1678722300000|2023-03-13 15:45:00|12156.7|12155.2|12152.9|12151.4|12157.6|12156.1|12147.1|12146.2|1050
1678722600000|2023-03-13 15:50:00|12152.8|12151.3|12148.7|12147.2|12159.9|12158.6|12148.7|12147.2|1010
1678722900000|2023-03-13 15:55:00|12148.6|12147.1|12158.9|12158|12158.9|12158|12138.1|12137.2|1204
1678723200000|2023-03-13 16:00:00|12159|12158.1|12151.7|12150.2|12160.1|12159.2|12147.1|12145.6|1046
1678723500000|2023-03-13 16:05:00|12151.8|12150.3|12166.7|12165.2|12167.5|12166.6|12151.8|12150.3|1023
1678723800000|2023-03-13 16:10:00|12166.6|12165.1|12148.6|12147.1|12167|12165.5|12145.5|12144|989
1678724100000|2023-03-13 16:15:00|12148.5|12147|12151.9|12150.4|12156|12154.5|12148|12146.5|973
1678724400000|2023-03-13 16:20:00|12151.8|12150.3|12143.4|12141.9|12153.9|12152.4|12141.1|12139.6|792
1678724700000|2023-03-13 16:25:00|12143.1|12141.6|12156.1|12154.6|12156.9|12155.4|12141.5|12140|763
1678725000000|2023-03-13 16:30:00|12156.2|12154.7|12151.7|12150.8|12161.1|12160.2|12151.7|12150.8|1118
1678725300000|2023-03-13 16:35:00|12151.8|12150.9|12157.8|12156.9|12163.5|12162.6|12151.8|12150.9|924
1678725600000|2023-03-13 16:40:00|12157.7|12156.8|12157.3|12156.4|12165|12164.1|12156.1|12155.2|799
1678725900000|2023-03-13 16:45:00|12157.4|12156.5|12148.8|12147.3|12161.9|12161|12144.2|12143.3|993
1678726200000|2023-03-13 16:50:00|12148.7|12147.2|12153.5|12152.6|12157.8|12156.9|12148.3|12146.8|796
1678726500000|2023-03-13 16:55:00|12153.6|12152.7|12158.8|12157.9|12159.6|12158.7|12152.3|12151.4|700
1678726800000|2023-03-13 17:00:00|12158.9|12158|12151.2|12149.7|12160.3|12159.4|12148.2|12146.7|868
1678727100000|2023-03-13 17:05:00|12151.4|12149.9|12165|12163.5|12166.1|12165.2|12150|12148.8|787
1678727400000|2023-03-13 17:10:00|12165.1|12163.6|12164.8|12163.3|12165.1|12163.6|12160.9|12159.7|678
1678727700000|2023-03-13 17:15:00|12164.7|12163.2|12166.2|12165.3|12166.9|12165.7|12163.7|12162.8|631
1678728000000|2023-03-13 17:20:00|12166.3|12165.4|12166.7|12165.8|12168.1|12167|12163.1|12162.2|534
1678728300000|2023-03-13 17:25:00|12166.6|12165.7|12174.5|12173|12175.2|12174.1|12164|12162.3|541
1678728600000|2023-03-13 17:30:00|12174.6|12173.6|12173.7|12172.8|12176.8|12175.3|12171.3|12170.4|628
1678728900000|2023-03-13 17:35:00|12173.8|12172.9|12182.9|12181.4|12187.7|12186.2|12172.1|12171.2|520
1678729200000|2023-03-13 17:40:00|12183.2|12181.7|12183.5|12182.6|12186.8|12185.4|12181.2|12180.3|543
1678729500000|2023-03-13 17:45:00|12183.4|12182.5|12179.8|12178.9|12183.5|12182.6|12178.8|12177.9|493
1678729800000|2023-03-13 17:50:00|12179.7|12178.8|12177.9|12176.4|12179.8|12178.9|12175.2|12174|504
1678730100000|2023-03-13 17:55:00|12178|12176.5|12175.5|12174.6|12181|12179.5|12175.2|12174.3|599
1678730400000|2023-03-13 18:00:00|12175.7|12174.8|12183.5|12182.6|12183.7|12182.8|12175.7|12174.8|564
1678730700000|2023-03-13 18:05:00|12183.4|12182.5|12183.6|12182.7|12187.3|12186.2|12178.7|12177.8|636
1678731000000|2023-03-13 18:10:00|12183.5|12182.6|12182.6|12181.7|12185.9|12185|12180.5|12179.6|654
1678731300000|2023-03-13 18:15:00|12182.5|12181.6|12191.8|12190.9|12191.9|12191|12182.5|12181.6|759
1678731600000|2023-03-13 18:20:00|12191.9|12191|12191.7|12190.2|12194.9|12194|12187.3|12186.4|718
1678731900000|2023-03-13 18:25:00|12191.8|12190.3|12190.2|12188.7|12193.3|12192.4|12188.9|12187.4|612
1678732200000|2023-03-13 18:30:00|12190.3|12188.8|12197.1|12195.6|12197.3|12196|12190|12188.5|486
1678732500000|2023-03-13 18:35:00|12197.2|12195.7|12191|12190.1|12197.2|12195.7|12189.8|12188.9|609
1678732800000|2023-03-13 18:40:00|12191.2|12190.3|12198.1|12197.2|12200.4|12199.3|12191|12190.1|699
1678733100000|2023-03-13 18:45:00|12198.3|12197.4|12194|12193.1|12198.6|12197.5|12189.4|12188.5|666
1678733400000|2023-03-13 18:50:00|12193.8|12192.9|12195.6|12194.1|12196.3|12194.9|12191.7|12190.2|623
1678733700000|2023-03-13 18:55:00|12195.5|12194|12199.1|12198.2|12199.1|12198.2|12193.3|12192.4|684
1678734000000|2023-03-13 19:00:00|12199|12198.1|12188.2|12187.3|12199.4|12198.1|12188|12187.1|688
1678734300000|2023-03-13 19:05:00|12188.1|12187.2|12186.9|12185.4|12192.5|12191|12185.9|12184.4|719
1678734600000|2023-03-13 19:10:00|12187.1|12185.6|12187.7|12186.8|12192.6|12191.7|12184.2|12182.8|814
1678734900000|2023-03-13 19:15:00|12187.8|12186.9|12183.9|12183|12188.8|12187.9|12181.4|12180.4|584
1678735200000|2023-03-13 19:20:00|12184.1|12183.2|12181.7|12180.8|12184.2|12183.3|12179.6|12178.1|651
1678735500000|2023-03-13 19:25:00|12181.6|12180.7|12182.1|12181.2|12190|12189.1|12181.6|12180.7|918
1678735800000|2023-03-13 19:30:00|12182.2|12181.3|12184.3|12182.8|12188.1|12187.2|12181.8|12180.9|743
1678736100000|2023-03-13 19:35:00|12184.2|12182.7|12187.6|12186.7|12187.8|12186.9|12182.3|12181.4|599
1678736400000|2023-03-13 19:40:00|12188.1|12187.2|12192.1|12191.2|12194.4|12192.9|12186.9|12185.6|591
1678736700000|2023-03-13 19:45:00|12191.8|12190.9|12188.5|12187.6|12193.5|12192.6|12187.8|12186.4|891
1678737000000|2023-03-13 19:50:00|12188.3|12187.4|12186.9|12185.4|12189.2|12188.3|12185.7|12184.8|578
1678737300000|2023-03-13 19:55:00|12186.8|12185.3|12185.8|12184.9|12187|12186|12183.7|12182.3|428
1678737600000|2023-03-13 20:00:00|12185.7|12184.8|12185.8|12184.3|12187.8|12186.4|12184.4|12182.9|298
1678737900000|2023-03-13 20:05:00|12185.6|12184.1|12185|12184.1|12187.7|12186.8|12183.7|12182.8|244
1678738200000|2023-03-13 20:10:00|12184.9|12184|12180.4|12179.5|12185.4|12184.5|12180.4|12179.5|302
1678738500000|2023-03-13 20:15:00|12180.5|12179.6|12181.5|12180.6|12183.8|12182.9|12180.5|12179.6|250
1678738800000|2023-03-13 20:20:00|12181.6|12180.7|12182.4|12181.5|12183.6|12182.7|12179.3|12178.3|206
1678739100000|2023-03-13 20:25:00|12182.7|12181.2|12180.7|12179.8|12183.6|12182.1|12180.7|12179.3|227
1678739400000|2023-03-13 20:30:00|12181.1|12180.2|12180.8|12179.3|12183.1|12182.2|12179.8|12178.5|175
1678739700000|2023-03-13 20:35:00|12180.7|12179.2|12180.8|12179.9|12181.2|12180.3|12179.8|12178.4|100
1678740000000|2023-03-13 20:40:00|12180.9|12180|12180.6|12179.7|12182.3|12181|12179.8|12178.3|319
1678740300000|2023-03-13 20:45:00|12180.5|12179.6|12182.4|12180.9|12182.6|12181.1|12180.4|12179|93
1678740600000|2023-03-13 20:50:00|12182.5|12181|12184.3|12182.8|12184.5|12182.8|12182.4|12180.9|79
1678740900000|2023-03-13 20:55:00|12184.6|12182.5|12185.9|12180.1|12187.3|12183.4|12183.4|12177.9|227
1678741200000|2023-03-13 21:00:00|12186.9|12180|12183.6|12172.6|12192.3|12181.3|12183.6|12172.6|32
1678741500000|2023-03-13 21:05:00|12183.5|12172.5|12181.1|12170.1|12187.6|12176.6|12180.7|12169.7|41
1678741800000|2023-03-13 21:10:00|12181.2|12170.2|12181.4|12170.4|12181.6|12170.6|12180|12169|391
1678742100000|2023-03-13 21:15:00|12181.4|12170.4|12184.2|12173.2|12184.5|12173.5|12180.2|12169.2|790
1678742400000|2023-03-13 21:20:00|12183.5|12172.5|12185.5|12174.5|12188.9|12177.9|12183.4|12172.4|526
1678742700000|2023-03-13 21:25:00|12184.4|12173.4|12185.6|12174.6|12186|12175|12182.8|12172|748
1678743000000|2023-03-13 21:30:00|12185.3|12174.3|12187.9|12177.1|12188|12177.1|12184.5|12173.5|238
1678743300000|2023-03-13 21:35:00|12188|12177.2|12189.2|12179.8|12189.9|12180.3|12187.7|12177.2|282
1678743600000|2023-03-13 21:40:00|12189.1|12179.7|12187.1|12179.5|12189.4|12180.3|12186.9|12178.5|1049
1678743900000|2023-03-13 21:45:00|12187.2|12180.4|12183.1|12181.6|12187.3|12182.5|12182.9|12180|90
1678744200000|2023-03-13 21:50:00|12182.9|12181.4|12186|12179.2|12186.1|12181.9|12182.9|12178.7|56
1678744500000|2023-03-13 21:55:00|12186.2|12179.3|12189.9|12181.8|12190.7|12182.1|12186.1|12178.1|222
1678744800000|2023-03-13 22:00:00|12190|12181.7|12189.6|12185.9|12191.3|12186|12189.3|12181.4|416
1678745100000|2023-03-13 22:05:00|12189.9|12186|12186.6|12183.7|12190.8|12186.8|12186.3|12182.2|113
1678745400000|2023-03-13 22:10:00|12186.9|12183.9|12184.8|12180.9|12188.5|12184.3|12184.8|12180.9|555
1678745700000|2023-03-13 22:15:00|12185|12180.8|12181.3|12178.5|12186.1|12181.8|12180.9|12178.3|783
1678746000000|2023-03-13 22:20:00|12181.2|12178.8|12181.2|12179.1|12182.1|12179.5|12180.8|12178.4|589
1678746300000|2023-03-13 22:25:00|12181|12179.5|12181.6|12178.9|12182.2|12179.6|12180.7|12178.3|505
1678746600000|2023-03-13 22:30:00|12182.1|12179.3|12182.9|12178.7|12183.7|12179.3|12181|12178|510
1678746900000|2023-03-13 22:35:00|12183|12178.6|12181.1|12178.4|12183|12179|12181|12178|177
1678747200000|2023-03-13 22:40:00|12181.2|12178.5|12180.7|12177.4|12182.3|12179.6|12179.6|12176.5|375
1678747500000|2023-03-13 22:45:00|12179.9|12176.7|12180|12176.6|12180.2|12177.2|12179|12176.2|453
1678747800000|2023-03-13 22:50:00|12180.1|12176.7|12180.9|12178.3|12182.3|12179.1|12179.8|12176.5|374
1678748100000|2023-03-13 22:55:00|12181|12178.4|12180.7|12177.6|12182|12179.1|12179.7|12176.4|730
1678748400000|2023-03-13 23:00:00|12180.6|12177.7|12175.8|12173.7|12180.8|12178.8|12175.5|12173.7|530
1678748700000|2023-03-13 23:05:00|12175.5|12174|12176.2|12173.9|12177.5|12174.9|12174.8|12172|498
1678749000000|2023-03-13 23:10:00|12177.1|12174|12175.9|12173.7|12177.3|12174.7|12175|12172.5|490
1678749300000|2023-03-13 23:15:00|12175.8|12173.8|12175.8|12173.3|12176|12174.3|12174.9|12173|184
1678749600000|2023-03-13 23:20:00|12175.7|12173.2|12173.3|12171.8|12178.1|12175.4|12173.3|12171.5|630
1678749900000|2023-03-13 23:25:00|12173.4|12171.9|12172.4|12170|12174.8|12172.9|12171.4|12169.5|641
1678750200000|2023-03-13 23:30:00|12172.1|12170.6|12174.3|12171.8|12174.7|12172.4|12172|12169.8|576
1678750500000|2023-03-13 23:35:00|12174.2|12171.7|12170.8|12169.3|12174.9|12172.7|12170.8|12169.3|626
1678750800000|2023-03-13 23:40:00|12170.7|12169.2|12173.1|12171.6|12173.4|12171.9|12170.6|12169.1|235
1678751100000|2023-03-13 23:45:00|12173|12171.5|12171.4|12169.9|12174.5|12173|12170.1|12168.6|264
1678751400000|2023-03-13 23:50:00|12171.1|12169.6|12170|12168.5|12171.4|12169.9|12169.7|12168.2|188
1678751700000|2023-03-13 23:55:00|12170.1|12168.6|12167.9|12166.4|12171|12169.5|12167.8|12166.1|212
1678752000000|2023-03-14 00:00:00|12167.8|12166.3|12160.3|12158.8|12169.6|12168.1|12159.1|12157.6|423
1678752300000|2023-03-14 00:05:00|12160.2|12158.7|12155.8|12154.3|12161|12159.5|12155.1|12153.6|428
1678752600000|2023-03-14 00:10:00|12155.9|12154.4|12156.4|12154.9|12161.1|12159.6|12155.5|12154|484
1678752900000|2023-03-14 00:15:00|12155.9|12154.4|12157.5|12156|12162.8|12160.4|12155.4|12153.9|627
1678753200000|2023-03-14 00:20:00|12157.6|12156.1|12160.1|12158|12162.1|12160.2|12156.9|12155.3|625
1678753500000|2023-03-14 00:25:00|12160.2|12158.1|12160.9|12158.2|12163.1|12160.2|12158.3|12155.9|926
1678753800000|2023-03-14 00:30:00|12161|12158.3|12160.8|12158.4|12164.7|12162|12160.1|12157.6|922
1678754100000|2023-03-14 00:35:00|12160.7|12158.3|12160.6|12159.1|12162.2|12160.7|12157.6|12155.1|626
1678754400000|2023-03-14 00:40:00|12160.5|12159|12162.2|12160.7|12162.8|12161|12158.6|12156.7|606
1678754700000|2023-03-14 00:45:00|12162.5|12160.4|12169.5|12168|12170.4|12168.9|12160.8|12158.7|678
1678755000000|2023-03-14 00:50:00|12169.2|12167.7|12166.5|12165|12171.3|12169.1|12165.6|12163.3|746
1678755300000|2023-03-14 00:55:00|12165.9|12164.4|12162.8|12161.3|12167.6|12165.6|12160.7|12159.2|661
1678755600000|2023-03-14 01:00:00|12163.1|12161|12162.6|12161.1|12166.8|12165.3|12160.8|12159.3|782
1678755900000|2023-03-14 01:05:00|12162.8|12161.3|12159.3|12157.8|12164.2|12162.7|12158.6|12156.8|836
1678756200000|2023-03-14 01:10:00|12159.2|12157.7|12151.2|12149.7|12159.8|12158.1|12150.4|12148.5|1003
1678756500000|2023-03-14 01:15:00|12152.2|12150|12155.3|12153.8|12157.1|12154.8|12152|12150|743
1678756800000|2023-03-14 01:20:00|12155.5|12154|12158.2|12156.7|12161|12159.5|12155.2|12153.7|498
1678757100000|2023-03-14 01:25:00|12158|12156.5|12156.7|12155.2|12158.3|12156.8|12154.8|12153.3|537
1678757400000|2023-03-14 01:30:00|12156.6|12155.1|12155.4|12153.9|12158.2|12156.7|12152.6|12151.1|543
1678757700000|2023-03-14 01:35:00|12155.3|12153.8|12152.5|12151|12155.3|12153.8|12150.8|12149.3|700
1678758000000|2023-03-14 01:40:00|12152.4|12150.9|12150.1|12148.6|12152.5|12151|12147.6|12146.1|643
1678758300000|2023-03-14 01:45:00|12150|12148.5|12155|12153.5|12155.8|12154|12148.8|12147.3|602
1678758600000|2023-03-14 01:50:00|12155.2|12153.7|12151.3|12149.8|12155.2|12153.7|12150.8|12149.3|371
1678758900000|2023-03-14 01:55:00|12150.7|12149.2|12152.3|12150.8|12152.3|12150.8|12148.8|12147.3|434
1678759200000|2023-03-14 02:00:00|12152.2|12150.7|12156.2|12154.7|12157.3|12155.8|12152.2|12150.7|429
1678759500000|2023-03-14 02:05:00|12156.1|12154.6|12160.3|12158.8|12160.8|12159.3|12155.3|12153.8|436
1678759800000|2023-03-14 02:10:00|12160.7|12159.2|12160.2|12158.7|12163.8|12162.3|12159.8|12158.3|443
1678760100000|2023-03-14 02:15:00|12160.3|12158.8|12156.2|12154.7|12161|12159.4|12154.9|12153.4|448
1678760400000|2023-03-14 02:20:00|12156.3|12154.8|12159.3|12157.8|12159.4|12157.9|12155.9|12154.6|335
1678760700000|2023-03-14 02:25:00|12159.1|12157.6|12155.6|12154.1|12159.2|12157.7|12154.8|12153.3|445
1678761000000|2023-03-14 02:30:00|12155.7|12154.2|12153.9|12152.4|12157.8|12156.3|12152|12150.5|532
1678761300000|2023-03-14 02:35:00|12153.8|12152.3|12151.3|12149.8|12156.9|12155.4|12151.1|12149.6|465
1678761600000|2023-03-14 02:40:00|12151.1|12149.6|12151.5|12150|12153.1|12151.6|12149.2|12147.7|633
1678761900000|2023-03-14 02:45:00|12151.9|12150.4|12151.6|12150.1|12152.6|12151.1|12149.6|12148.1|501
1678762200000|2023-03-14 02:50:00|12151|12149.5|12150.9|12149.4|12153.1|12151.6|12149.8|12148.3|552
1678762500000|2023-03-14 02:55:00|12150.8|12149.3|12147.9|12146.4|12151.9|12150.4|12145.8|12144.3|565
1678762800000|2023-03-14 03:00:00|12148|12146.5|12148.8|12147.3|12151.2|12149.7|12146.9|12145.4|517
1678763100000|2023-03-14 03:05:00|12148.9|12147.4|12148.6|12147.1|12149.5|12148|12146.4|12145.1|360
1678763400000|2023-03-14 03:10:00|12148.7|12147.2|12151.4|12149.9|12153.1|12151.6|12147.7|12146.2|425
1678763700000|2023-03-14 03:15:00|12151.3|12149.8|12151.6|12150.7|12152.5|12151|12150.9|12149.4|274
1678764000000|2023-03-14 03:20:00|12151.7|12150.8|12154.3|12152.8|12157.1|12155.6|12151.5|12150.2|269
1678764300000|2023-03-14 03:25:00|12154.4|12152.9|12152.3|12150.8|12155.4|12153.9|12151.1|12149.6|345
1678764600000|2023-03-14 03:30:00|12152.4|12150.9|12155.8|12154.3|12155.8|12154.3|12151.4|12149.9|407
1678764900000|2023-03-14 03:35:00|12156|12154.5|12153.2|12151.7|12156.1|12154.6|12151.9|12150.2|411
1678765200000|2023-03-14 03:40:00|12153.3|12151.8|12155.3|12153.8|12157.1|12155.6|12152.8|12151.3|465
1678765500000|2023-03-14 03:45:00|12155.6|12153.2|12156.2|12153.9|12157.1|12155.3|12153.9|12151.5|587
1678765800000|2023-03-14 03:50:00|12156.4|12154|12156.5|12155|12157.2|12155.5|12155.4|12153.6|626
1678766100000|2023-03-14 03:55:00|12156.9|12154.8|12155.5|12154|12157.4|12155.6|12154.1|12152.5|468
1678766400000|2023-03-14 04:00:00|12155.5|12154|12154.7|12153.2|12157.3|12155.8|12153.6|12152.1|307
1678766700000|2023-03-14 04:05:00|12154.6|12153.1|12156.6|12155.1|12157.4|12155.9|12154.6|12153.1|238
1678767000000|2023-03-14 04:10:00|12156|12154.5|12158.2|12156.7|12159|12157.5|12155.5|12154|184
1678767300000|2023-03-14 04:15:00|12158.4|12156.9|12157.1|12155.6|12158.8|12157.3|12156.7|12155.2|205
1678767600000|2023-03-14 04:20:00|12156.8|12155.3|12156.4|12154.9|12159|12157.5|12155.5|12154|278
1678767900000|2023-03-14 04:25:00|12156.1|12154.6|12156.8|12155.3|12156.9|12155.4|12154.7|12153.2|299
1678768200000|2023-03-14 04:30:00|12156.6|12155.1|12153.9|12152.4|12156.8|12155.3|12152.8|12151.3|383
1678768500000|2023-03-14 04:35:00|12154|12152.5|12154.1|12152.6|12154.1|12152.6|12152.2|12150.7|223
1678768800000|2023-03-14 04:40:00|12154|12152.5|12154.3|12152.8|12155.6|12154.1|12151.3|12149.8|321
1678769100000|2023-03-14 04:45:00|12154.5|12153|12151.9|12150.4|12155|12153.5|12150.6|12149.1|294
1678769400000|2023-03-14 04:50:00|12151.8|12150.3|12149.6|12148.1|12151.9|12150.4|12147.8|12146.3|260
1678769700000|2023-03-14 04:55:00|12149.7|12148.2|12156.6|12155.1|12156.7|12155.2|12149.6|12148.1|231
1678770000000|2023-03-14 05:00:00|12156|12154.5|12155.7|12154.2|12157.2|12155.7|12154.5|12153|305
1678770300000|2023-03-14 05:05:00|12155.6|12154.1|12156.9|12155.4|12157.1|12155.6|12154|12152.5|260
1678770600000|2023-03-14 05:10:00|12156.8|12155.3|12159.7|12158.2|12159.8|12158.3|12156.7|12155.2|412
1678770900000|2023-03-14 05:15:00|12159.8|12158.3|12160|12159.1|12161.3|12159.8|12158.6|12157.1|481
1678771200000|2023-03-14 05:20:00|12159.9|12159|12153.4|12151.9|12160|12159.1|12153.1|12151.6|277
1678771500000|2023-03-14 05:25:00|12153.5|12152|12149.9|12148.4|12157.8|12156.3|12149.7|12148.2|448
1678771800000|2023-03-14 05:30:00|12150.3|12148.8|12152.9|12151.4|12152.9|12151.4|12149.8|12148.3|420
1678772100000|2023-03-14 05:35:00|12152.8|12151.3|12148|12146.5|12152.9|12151.4|12147.2|12145.7|425
1678772400000|2023-03-14 05:40:00|12147.9|12146.4|12151.1|12149.6|12151.2|12149.8|12146.8|12145.3|462
1678772700000|2023-03-14 05:45:00|12151|12149.5|12154.7|12153.2|12156.4|12154.9|12151|12149.5|352
1678773000000|2023-03-14 05:50:00|12154.8|12153.3|12156.4|12154.9|12157.1|12155.6|12154.4|12152.9|264
1678773300000|2023-03-14 05:55:00|12156.6|12155.1|12160.2|12158.7|12160.4|12159.2|12156.4|12154.9|269
1678773600000|2023-03-14 06:00:00|12160.1|12158.6|12163.1|12161.6|12165|12163.5|12159.8|12158.3|312
1678773900000|2023-03-14 06:05:00|12162.6|12161.1|12169|12167.5|12169|12167.5|12161.9|12160.4|449
1678774200000|2023-03-14 06:10:00|12168.9|12167.4|12176.2|12174.7|12177.7|12176.2|12166.9|12165.4|895
1678774500000|2023-03-14 06:15:00|12176.3|12174.8|12170.7|12169.2|12182.6|12181.1|12168.5|12167|938
1678774800000|2023-03-14 06:20:00|12171.1|12169.6|12165.8|12164.3|12171.8|12170.3|12159.6|12158.1|911
1678775100000|2023-03-14 06:25:00|12165.9|12164.4|12168.5|12167|12170.5|12169|12163.3|12161.8|624
1678775400000|2023-03-14 06:30:00|12168.4|12166.9|12165.9|12164.4|12168.4|12166.9|12164.1|12162.6|422
1678775700000|2023-03-14 06:35:00|12165.8|12164.3|12167|12165.5|12167.8|12166.3|12162.9|12161.4|382
1678776000000|2023-03-14 06:40:00|12166.9|12165.4|12164.2|12162.7|12166.9|12165.4|12160.5|12159|546
1678776300000|2023-03-14 06:45:00|12164.3|12162.8|12165.7|12164.2|12166.4|12164.9|12161.1|12159.6|410
1678776600000|2023-03-14 06:50:00|12165.8|12164.3|12164|12162.5|12167|12165.5|12162.3|12160.8|462
1678776900000|2023-03-14 06:55:00|12164.5|12163|12168.6|12163.3|12168.6|12163.4|12159.3|12157.8|557
1678777200000|2023-03-14 07:00:00|12170.2|12163.7|12180.1|12178.6|12183|12181.3|12168.8|12163.7|1071
1678777500000|2023-03-14 07:05:00|12180|12178.5|12169.5|12168|12180.1|12178.6|12166|12164.4|795
1678777800000|2023-03-14 07:10:00|12169.4|12167.9|12180.5|12179|12184.2|12182.7|12169.1|12167.6|1043
1678778100000|2023-03-14 07:15:00|12180.6|12179.1|12173.3|12171.8|12182.3|12180.8|12173|12171.5|952
1678778400000|2023-03-14 07:20:00|12173.2|12171.7|12175.8|12174.3|12182|12180.5|12172|12170.5|810
1678778700000|2023-03-14 07:25:00|12176.5|12175|12169|12167.5|12177.5|12176|12165.6|12164.1|1095
1678779000000|2023-03-14 07:30:00|12168.6|12167.1|12165.3|12163.8|12171.9|12170.4|12164.1|12162.6|928
1678779300000|2023-03-14 07:35:00|12165.6|12164.1|12168.2|12166.7|12173|12171.5|12164|12162.5|733
1678779600000|2023-03-14 07:40:00|12168.3|12166.8|12158.5|12157|12169.1|12167.6|12158.4|12156.9|1028
1678779900000|2023-03-14 07:45:00|12158.3|12156.8|12154.3|12152.8|12159.2|12157.7|12149.4|12147.9|908
1678780200000|2023-03-14 07:50:00|12154.2|12152.7|12156.4|12154.9|12157.7|12156.6|12153.6|12152.1|722
1678780500000|2023-03-14 07:55:00|12156.5|12155|12155.7|12154.2|12157.6|12156.1|12151|12150.1|677
1678780800000|2023-03-14 08:00:00|12155.1|12154.1|12154.2|12152.7|12162.1|12161.2|12152.5|12151|955
1678781100000|2023-03-14 08:05:00|12154.3|12152.8|12147.2|12145.7|12156|12154.5|12144.6|12143.1|1073
1678781400000|2023-03-14 08:10:00|12147.3|12145.8|12150.3|12148.8|12152.6|12151.3|12145.1|12144.2|1216
1678781700000|2023-03-14 08:15:00|12150.2|12148.7|12148.3|12146.8|12156.4|12154.9|12141.6|12140.3|845
1678782000000|2023-03-14 08:20:00|12148.4|12146.9|12151.8|12150.3|12155.6|12154.7|12143.8|12142.3|846
1678782300000|2023-03-14 08:25:00|12151.7|12150.2|12157.5|12156|12159.3|12157.8|12146.8|12145.3|1012
1678782600000|2023-03-14 08:30:00|12157.1|12155.6|12151.6|12150.1|12158.7|12157.4|12147.4|12145.9|884
1678782900000|2023-03-14 08:35:00|12151.7|12150.2|12150.2|12148.7|12158.4|12156.9|12146.7|12145.2|896
1678783200000|2023-03-14 08:40:00|12150.3|12148.8|12151.4|12150.5|12158.4|12156.9|12146.7|12145.2|1024
1678783500000|2023-03-14 08:45:00|12151.2|12150.3|12153.3|12152.4|12154.3|12152.8|12146|12145.1|957
1678783800000|2023-03-14 08:50:00|12153.4|12152.5|12154.4|12153.5|12159.2|12158.3|12150.6|12149.1|766
1678784100000|2023-03-14 08:55:00|12154.3|12153.4|12167.2|12165.7|12170.4|12168.9|12153.4|12152.3|783
1678784400000|2023-03-14 09:00:00|12167|12165.5|12163|12161.5|12168.2|12167.3|12159.5|12158.6|685
1678784700000|2023-03-14 09:05:00|12163.1|12161.6|12153.8|12152.9|12166.1|12164.6|12152.1|12150.6|668
1678785000000|2023-03-14 09:10:00|12153.7|12152.8|12155.6|12154.7|12157.2|12155.7|12150.7|12149.6|535
1678785300000|2023-03-14 09:15:00|12155.7|12154.8|12156.2|12155.3|12158|12157.1|12150.9|12149.9|752
1678785600000|2023-03-14 09:20:00|12155.8|12154.9|12156.4|12155.5|12158.1|12157.2|12151.4|12150.5|765
1678785900000|2023-03-14 09:25:00|12156.3|12155.4|12147.1|12145.6|12158.8|12157.9|12146.7|12145.5|873
1678786200000|2023-03-14 09:30:00|12147|12145.5|12145.3|12144.4|12150|12149.1|12143.7|12142.4|643
1678786500000|2023-03-14 09:35:00|12145.2|12144.3|12151.1|12150.2|12153.1|12151.9|12144.6|12143.2|781
1678786800000|2023-03-14 09:40:00|12151.2|12150.3|12151.2|12150.3|12155.1|12153.6|12149.3|12147.8|796
1678787100000|2023-03-14 09:45:00|12151.1|12150.2|12157.9|12156.4|12158.8|12157.9|12147.8|12146.3|814
1678787400000|2023-03-14 09:50:00|12157.5|12156|12158.4|12157.5|12163.6|12162.7|12156.2|12154.7|626
1678787700000|2023-03-14 09:55:00|12157.9|12157|12155.5|12154.6|12158.1|12157.2|12155.1|12153.6|496
1678788000000|2023-03-14 10:00:00|12155.4|12154.5|12153.8|12152.9|12158.2|12156.9|12153.6|12152.7|520
1678788300000|2023-03-14 10:05:00|12153.5|12152.6|12162.5|12161.6|12165.2|12164.3|12152.5|12151.6|511
1678788600000|2023-03-14 10:10:00|12162.2|12161.3|12159|12158.1|12165.2|12164.3|12154.1|12153.2|461
1678788900000|2023-03-14 10:15:00|12159.3|12158.4|12163.2|12162.3|12163.4|12162.5|12159.3|12158.4|513
1678789200000|2023-03-14 10:20:00|12163.4|12162.5|12165.8|12164.3|12168|12167.1|12163.3|12162.4|416
1678789500000|2023-03-14 10:25:00|12165.6|12164.1|12165.5|12164|12167.3|12165.8|12159.9|12159|605
1678789800000|2023-03-14 10:30:00|12165.6|12164.1|12160.9|12160|12165.7|12164.2|12158.4|12156.9|537
1678790100000|2023-03-14 10:35:00|12160.8|12159.9|12153.3|12152.4|12160.9|12160|12153.3|12152.4|424
1678790400000|2023-03-14 10:40:00|12153.2|12152.3|12150.3|12149.4|12153.2|12152.3|12146.9|12146|539
1678790700000|2023-03-14 10:45:00|12150.2|12149.3|12149.1|12148.2|12154.3|12153.4|12148|12147.1|543
1678791000000|2023-03-14 10:50:00|12149.2|12148.3|12148.9|12148|12149.8|12148.4|12145.4|12144.5|559
1678791300000|2023-03-14 10:55:00|12149.3|12148.4|12156.3|12154.8|12160.3|12159.4|12148.7|12147.7|605
1678791600000|2023-03-14 11:00:00|12155.7|12154.2|12152.4|12151.5|12159.2|12158.3|12152.2|12151.3|524
1678791900000|2023-03-14 11:05:00|12152.3|12151.4|12155.6|12154.7|12156.5|12155.6|12147.7|12146.8|467
1678792200000|2023-03-14 11:10:00|12155.5|12154.6|12152.2|12151.3|12157.7|12156.8|12151.1|12150.2|536
1678792500000|2023-03-14 11:15:00|12152.1|12151.2|12158.8|12157.9|12159|12158.1|12151.7|12150.8|414
1678792800000|2023-03-14 11:20:00|12158.9|12158|12163.6|12162.7|12163.9|12163|12156.3|12155|495
1678793100000|2023-03-14 11:25:00|12163.3|12162.4|12161.4|12159.9|12164.1|12163.2|12161.1|12159.8|473
1678793400000|2023-03-14 11:30:00|12161.2|12159.7|12159.2|12158.3|12161.7|12160.5|12157.3|12156.4|497
1678793700000|2023-03-14 11:35:00|12159.1|12158.2|12163.6|12162.1|12164.2|12163.3|12158.1|12157.2|401
1678794000000|2023-03-14 11:40:00|12163.8|12162.3|12166.5|12165|12168.2|12166.7|12161.7|12160.2|469
1678794300000|2023-03-14 11:45:00|12166.4|12164.9|12162.3|12161.4|12168.2|12167|12162.2|12161.3|524
1678794600000|2023-03-14 11:50:00|12162.2|12161.3|12166.3|12165.4|12167.7|12166.4|12159|12157.7|533
1678794900000|2023-03-14 11:55:00|12166.2|12165.3|12167.3|12166.4|12168|12167.1|12163.6|12162.7|577
1678795200000|2023-03-14 12:00:00|12167.2|12166.3|12167.3|12166.4|12170.2|12169.3|12161.2|12160.3|869
1678795500000|2023-03-14 12:05:00|12167.2|12166.3|12172.3|12170.8|12175.2|12173.7|12167|12166.1|962
1678795800000|2023-03-14 12:10:00|12172.6|12171.1|12176.7|12175.8|12179.7|12178.8|12167.3|12166.3|963
1678796100000|2023-03-14 12:15:00|12176.9|12176|12184|12182.5|12184.3|12182.8|12171.4|12170.4|970
1678796400000|2023-03-14 12:20:00|12184.2|12182.7|12183.2|12181.7|12188.3|12186.8|12180.4|12178.9|1092
1678796700000|2023-03-14 12:25:00|12183.5|12182|12189.1|12178.1|12190.1|12184|12178.7|12175.3|628
1678797000000|2023-03-14 12:30:00|12186.4|12175.4|12167.4|12164.9|12205.6|12202.8|12149.3|12138.3|1374
1678797300000|2023-03-14 12:35:00|12166.8|12164.6|12173.2|12171.3|12193.2|12191|12149.6|12147.8|1372
1678797600000|2023-03-14 12:40:00|12172.4|12170.3|12190.6|12188.7|12194.1|12192.3|12168.5|12166.7|1329
1678797900000|2023-03-14 12:45:00|12190.1|12188.5|12185.7|12184|12195.5|12193.9|12176.4|12174.7|1292
1678798200000|2023-03-14 12:50:00|12186|12184.4|12203.2|12201.5|12203.2|12201.7|12179.3|12177.5|1199
1678798500000|2023-03-14 12:55:00|12202.9|12201.4|12193.3|12191.5|12204.3|12202.8|12191.2|12189.6|1215
1678798800000|2023-03-14 13:00:00|12192.9|12191.1|12187.5|12186|12199.9|12198.3|12180.8|12179.3|1232
1678799100000|2023-03-14 13:05:00|12187.9|12186.2|12187.3|12185.7|12197.7|12196.2|12177.3|12175.8|1059
1678799400000|2023-03-14 13:10:00|12187.5|12185.8|12194.2|12192.7|12196.8|12195.3|12185.2|12183.4|997
1678799700000|2023-03-14 13:15:00|12193.7|12192.2|12195.5|12194|12202.8|12201.3|12190.6|12189.1|936
1678800000000|2023-03-14 13:20:00|12195.4|12193.9|12184.8|12183.9|12195.8|12194.9|12181.8|12180.7|811
1678800300000|2023-03-14 13:25:00|12184.7|12183.8|12190.4|12189.5|12193.2|12192.3|12182.6|12181.7|737
1678800600000|2023-03-14 13:30:00|12190.7|12189.8|12167|12165.5|12194.9|12194|12166.5|12165|951
1678800900000|2023-03-14 13:35:00|12166.9|12165.4|12164.8|12163.3|12180.2|12178.7|12161.5|12160|949
1678801200000|2023-03-14 13:40:00|12164.3|12162.8|12162.4|12160.9|12177.2|12175.7|12161.3|12160|958
1678801500000|2023-03-14 13:45:00|12162.5|12161|12162.2|12160.7|12168.9|12167.4|12155|12153.5|898
1678801800000|2023-03-14 13:50:00|12162.1|12160.6|12159.4|12157.9|12166.5|12165|12158.1|12156.6|896
1678802100000|2023-03-14 13:55:00|12159.3|12157.8|12165|12164.1|12170.1|12169|12158.8|12157.5|837
1678802400000|2023-03-14 14:00:00|12166|12165.1|12164.9|12164|12167.6|12166.6|12158.7|12157.8|787
1678802700000|2023-03-14 14:05:00|12165|12164.1|12174.2|12173.3|12174.5|12173.6|12163.2|12162.3|600
1678803000000|2023-03-14 14:10:00|12174.1|12173.2|12170|12169.1|12174.2|12173.3|12161.6|12160.7|827
1678803300000|2023-03-14 14:15:00|12169.9|12169|12164.1|12163.2|12171.6|12170.5|12161.3|12160.4|790
1678803600000|2023-03-14 14:20:00|12164.2|12163.3|12169.8|12168.9|12172.3|12171.4|12163.4|12162.5|741
1678803900000|2023-03-14 14:25:00|12169.7|12168.8|12163.4|12162.5|12171.1|12170.2|12160.9|12160|613
1678804200000|2023-03-14 14:30:00|12163.2|12162.3|12168.6|12167.7|12173.9|12173|12163.2|12162.3|706
1678804500000|2023-03-14 14:35:00|12168.4|12167.5|12166.1|12165.2|12171|12170.1|12163.7|12162.8|635
1678804800000|2023-03-14 14:40:00|12167.3|12166.4|12162.4|12161.5|12169.6|12168.7|12162.4|12161.5|617
1678805100000|2023-03-14 14:45:00|12162.3|12161.4|12164.3|12163.4|12165.1|12163.8|12158|12157.1|593
1678805400000|2023-03-14 14:50:00|12164.1|12163.2|12167.1|12166.2|12172.8|12171.9|12162.4|12161.5|557
1678805700000|2023-03-14 14:55:00|12167|12166.1|12157.2|12156.3|12168.2|12167.3|12155.1|12154.2|619
1678806000000|2023-03-14 15:00:00|12157.9|12157|12164.8|12163.9|12165.7|12164.8|12157.2|12156.3|580
1678806300000|2023-03-14 15:05:00|12164.9|12164|12165.3|12164.4|12168.4|12167.5|12160.7|12159.8|566
1678806600000|2023-03-14 15:10:00|12165.2|12164.3|12167|12166.1|12170.3|12169.4|12162.5|12161.6|540
1678806900000|2023-03-14 15:15:00|12166.9|12166|12164.3|12163.4|12169.2|12168.3|12162.2|12161.3|450
1678807200000|2023-03-14 15:20:00|12164.4|12163.5|12161.1|12160.2|12166.1|12165.2|12160.9|12160|434
1678807500000|2023-03-14 15:25:00|12161|12160.1|12158.9|12158|12162.5|12161.6|12158|12157.1|436
1678807800000|2023-03-14 15:30:00|12159|12158.1|12157.8|12156.9|12163.3|12162.4|12157.7|12156.8|492
1678808100000|2023-03-14 15:35:00|12157.9|12157|12160.1|12159.2|12163.4|12162.5|12157.9|12157|373
1678808400000|2023-03-14 15:40:00|12160.2|12159.3|12149|12148.1|12161.2|12160.3|12145.3|12144.4|504
1678808700000|2023-03-14 15:45:00|12149.1|12148.2|12143.9|12143|12150.6|12149.7|12136.2|12135.3|552
1678809000000|2023-03-14 15:50:00|12144|12143.1|12142.3|12141.4|12145.5|12144.6|12138.4|12137.5|515
1678809300000|2023-03-14 15:55:00|12142.2|12141.3|12145.5|12144.6|12150.8|12149.9|12141.9|12141|504
1678809600000|2023-03-14 16:00:00|12145.6|12144.7|12144.7|12143.8|12148.9|12148|12144|12143.1|495
1678809900000|2023-03-14 16:05:00|12144.5|12143.6|12150.1|12149.2|12151.1|12150.2|12141.2|12140.3|457
1678810200000|2023-03-14 16:10:00|12149.7|12148.8|12155.9|12155|12158.3|12157.1|12148.6|12147.7|461
1678810500000|2023-03-14 16:15:00|12155|12154.1|12153.8|12152.9|12156|12154.5|12149.5|12148.3|472
1678810800000|2023-03-14 16:20:00|12153.9|12153|12152.9|12152|12158.1|12157.2|12152.3|12151.4|392
1678811100000|2023-03-14 16:25:00|12152.8|12151.9|12149.9|12149|12153.8|12152.6|12147.7|12146.8|556
1678811400000|2023-03-14 16:30:00|12149.3|12148.4|12155.2|12154.3|12158|12157.1|12147.4|12146.5|546
1678811700000|2023-03-14 16:35:00|12155.3|12154.4|12154|12153.1|12157.4|12156.5|12152.9|12152|426
1678812000000|2023-03-14 16:40:00|12153.9|12153|12154|12153.1|12154.3|12153.4|12149.6|12148.7|490
1678812300000|2023-03-14 16:45:00|12154.2|12153.3|12154.5|12153.6|12155.2|12154.3|12151.1|12150.2|381
1678812600000|2023-03-14 16:50:00|12154.2|12153.3|12155.4|12154.5|12156.2|12155.3|12148.8|12147.9|521
1678812900000|2023-03-14 16:55:00|12155.2|12154.3|12155.2|12154.3|12156.4|12155.5|12147.3|12145.8|581
1678813200000|2023-03-14 17:00:00|12155.4|12154.5|12163.2|12161.7|12164.5|12163.5|12155.2|12154.3|465
1678813500000|2023-03-14 17:05:00|12163.1|12161.6|12160.8|12159.3|12165.5|12164.1|12157.4|12156.5|529
1678813800000|2023-03-14 17:10:00|12160.4|12158.9|12165|12164.1|12165.6|12164.1|12158.9|12157.4|548
1678814100000|2023-03-14 17:15:00|12164.6|12163.7|12169.6|12168.1|12176.8|12175.3|12164.4|12163.5|831
1678814400000|2023-03-14 17:20:00|12169.4|12167.9|12170|12169.1|12172.3|12171.3|12167|12165.9|634
1678814700000|2023-03-14 17:25:00|12169.9|12169|12163.7|12162.8|12173.2|12172.3|12163.6|12162.2|592
1678815000000|2023-03-14 17:30:00|12163.6|12162.7|12171.5|12170.6|12171.7|12170.8|12163.4|12162.3|537
1678815300000|2023-03-14 17:35:00|12171.6|12170.7|12173.1|12172.2|12173.4|12172.4|12169.7|12168.8|482
1678815600000|2023-03-14 17:40:00|12172.9|12172|12173.5|12172|12176.3|12175.4|12171.7|12170.3|526
1678815900000|2023-03-14 17:45:00|12173.2|12171.7|12174.4|12173.5|12178.7|12177.8|12172.6|12171.2|579
1678816200000|2023-03-14 17:50:00|12174.5|12173.6|12173.8|12172.9|12176.1|12175.2|12171.4|12170.5|538
1678816500000|2023-03-14 17:55:00|12173.6|12172.7|12169.1|12168.2|12173.8|12172.7|12167.9|12167|410
1678816800000|2023-03-14 18:00:00|12169.2|12168.3|12168.5|12167.6|12171|12170.1|12166.3|12165.4|431
1678817100000|2023-03-14 18:05:00|12168.6|12167.7|12172.2|12171.3|12172.8|12171.9|12165.3|12164.4|490
1678817400000|2023-03-14 18:10:00|12172.3|12171.4|12173.5|12172.6|12175.2|12174.3|12170.7|12169.8|449
1678817700000|2023-03-14 18:15:00|12173.4|12172.5|12174.1|12173.2|12175.8|12174.9|12170.4|12169.5|544
1678818000000|2023-03-14 18:20:00|12173.9|12173|12174.6|12173.7|12177.4|12176.5|12169|12168.1|524
1678818300000|2023-03-14 18:25:00|12174.7|12173.8|12180.3|12178.8|12181.4|12180.3|12173.1|12172.1|440
1678818600000|2023-03-14 18:30:00|12180.1|12178.6|12172.1|12170.6|12180.6|12179.1|12171.7|12170.3|393
1678818900000|2023-03-14 18:35:00|12172.3|12170.8|12176.2|12175.3|12179.6|12178.1|12171.6|12170.1|330
1678819200000|2023-03-14 18:40:00|12175.9|12175|12174.3|12172.8|12177.7|12176.4|12173.4|12171.9|263
1678819500000|2023-03-14 18:45:00|12174.2|12172.7|12178.3|12176.8|12178.6|12177.1|12172.5|12171.6|361
1678819800000|2023-03-14 18:50:00|12178.4|12176.9|12183.4|12182.5|12185.3|12184.4|12176.8|12175.3|422
1678820100000|2023-03-14 18:55:00|12183.3|12182.4|12176.1|12175.2|12183.3|12182.4|12171.2|12169.7|557
1678820400000|2023-03-14 19:00:00|12176.7|12175.4|12174.7|12173.2|12178.1|12176.6|12172.2|12170.9|604
1678820700000|2023-03-14 19:05:00|12174.6|12173.1|12171.7|12170.2|12175.6|12174.3|12169.9|12168.4|502
1678821000000|2023-03-14 19:10:00|12171.6|12170.1|12174.6|12173.1|12177.6|12176.1|12171.1|12169.6|534
1678821300000|2023-03-14 19:15:00|12174.5|12173|12175.5|12174.6|12176|12174.6|12172.1|12170.6|453
1678821600000|2023-03-14 19:20:00|12175.7|12174.8|12173.8|12172.3|12178.1|12176.8|12172.7|12171.2|442
1678821900000|2023-03-14 19:25:00|12173.6|12172.1|12172.2|12171.3|12175.9|12175|12171.8|12170.5|443
1678822200000|2023-03-14 19:30:00|12172.1|12171.2|12175.4|12174.5|12177.5|12176.6|12171.1|12170.2|452
1678822500000|2023-03-14 19:35:00|12175.5|12174.6|12176.2|12175.3|12181|12180.1|12175.5|12174.6|523
1678822800000|2023-03-14 19:40:00|12176|12175.1|12177.7|12176.8|12180.1|12179.1|12175.8|12174.9|410
1678823100000|2023-03-14 19:45:00|12177.6|12176.7|12177.9|12176.4|12179.7|12178.8|12175.3|12174.4|405
1678823400000|2023-03-14 19:50:00|12178.2|12176.7|12175.7|12174.8|12178.9|12177.4|12173.8|12172.9|358
1678823700000|2023-03-14 19:55:00|12175.9|12175|12178.8|12177.9|12179.2|12178.3|12175.6|12174.4|249
1678824000000|2023-03-14 20:00:00|12178.7|12177.8|12177.1|12176.2|12179.7|12178.3|12177|12176.1|131
1678824300000|2023-03-14 20:05:00|12176.9|12176|12173.1|12171.6|12177.3|12176.4|12172.9|12171.4|85
1678824600000|2023-03-14 20:10:00|12173|12171.5|12172.7|12171.8|12173.9|12172.4|12172.2|12170.7|105
1678824900000|2023-03-14 20:15:00|12172.9|12172|12169.9|12168.4|12173.9|12172.6|12169.7|12168.2|101
1678825200000|2023-03-14 20:20:00|12169.5|12168.6|12167.1|12165.6|12169.8|12168.7|12166.5|12165|134
1678825500000|2023-03-14 20:25:00|12167.2|12165.7|12165.6|12164.1|12168.3|12166.8|12165.5|12164|119
1678825800000|2023-03-14 20:30:00|12165.2|12164.3|12163.3|12162.4|12166.1|12165.2|12163.3|12162|75
1678826100000|2023-03-14 20:35:00|12163.2|12162.3|12156.8|12155.9|12163.2|12162.3|12154.8|12153.3|147
1678826400000|2023-03-14 20:40:00|12156.9|12156|12154.8|12153.9|12158.1|12156.6|12153.3|12152|126
1678826700000|2023-03-14 20:45:00|12155|12153.5|12156.3|12154.8|12158.6|12157.1|12155|12153.5|109
1678827000000|2023-03-14 20:50:00|12156.4|12154.9|12158.3|12156.8|12158.8|12157.3|12155.3|12153.9|64
1678827300000|2023-03-14 20:55:00|12158.7|12156.4|12161.1|12154.8|12161.3|12158.3|12158.5|12154.5|302
1678827600000|2023-03-14 21:00:00|12162.3|12154.7|12163.7|12154.8|12163.7|12155.5|12161.5|12154.1|63
1678827900000|2023-03-14 21:05:00|12163.6|12154.5|12164.2|12154.8|12164.2|12155|12163.4|12154.4|16
1678828200000|2023-03-14 21:10:00|12163.8|12154.9|12161.3|12151|12163.9|12155.7|12161.3|12150.8|35
1678828500000|2023-03-14 21:15:00|12161.6|12151.1|12161|12151.3|12161.6|12152|12160.8|12150.8|588
1678828800000|2023-03-14 21:20:00|12160.9|12151.4|12158.3|12151.8|12161|12151.8|12158.3|12151.1|611
1678829100000|2023-03-14 21:25:00|12158.2|12151.4|12158.3|12150.6|12158.9|12152.4|12158.1|12150.2|812
1678829400000|2023-03-14 21:30:00|12158.2|12150.5|12158.4|12151.5|12158.5|12151.9|12157.9|12150.3|744
1678829700000|2023-03-14 21:35:00|12158.5|12151.6|12159|12151.9|12159.1|12152|12158.3|12150.9|967
1678830000000|2023-03-14 21:40:00|12158.8|12151.7|12159.2|12150.4|12159.3|12152|12158.7|12150.4|194
1678830300000|2023-03-14 21:45:00|12159.4|12150.5|12159.8|12150.7|12160|12152.2|12158.3|12150.4|30
1678830600000|2023-03-14 21:50:00|12160.2|12150.8|12160|12149.9|12160.9|12151.3|12160|12149.9|44
1678830900000|2023-03-14 21:55:00|12160.1|12150|12158.3|12151.1|12160.3|12152.4|12158.3|12149.8|61
1678831200000|2023-03-14 22:00:00|12158.9|12150.3|12160.6|12152.7|12163|12153.9|12157.9|12149.8|213
1678831500000|2023-03-14 22:05:00|12160.1|12153.1|12158.2|12153.4|12162.3|12154.9|12158.2|12152.2|139
1678831800000|2023-03-14 22:10:00|12158.3|12153.5|12157.8|12152.6|12158.8|12153.9|12157.2|12152.6|95
1678832100000|2023-03-14 22:15:00|12157.7|12152.5|12160.5|12154.8|12161.1|12156.2|12157.5|12152.5|861
1678832400000|2023-03-14 22:20:00|12160.2|12155.3|12158.8|12153.5|12160.9|12155.5|12158.4|12153.3|1135
1678832700000|2023-03-14 22:25:00|12158.7|12153.4|12162|12156.8|12162.1|12157.7|12157.8|12153.3|982
1678833000000|2023-03-14 22:30:00|12162.1|12156.9|12161|12156.9|12162.8|12157.9|12160.9|12156.5|936
1678833300000|2023-03-14 22:35:00|12161.3|12157.1|12162.4|12158.6|12163|12158.9|12160.1|12155.3|1029
1678833600000|2023-03-14 22:40:00|12162.3|12158.5|12161|12156.4|12162.5|12158.7|12158.8|12154.1|898
1678833900000|2023-03-14 22:45:00|12160.4|12155.2|12156.6|12151.7|12161.4|12155.9|12154.4|12151|529
1678834200000|2023-03-14 22:50:00|12156.5|12151.8|12158.1|12154.3|12158.8|12155.2|12155|12151.1|560
1678834500000|2023-03-14 22:55:00|12158|12154.4|12158|12154|12159.2|12155.5|12154.4|12151.1|490
1678834800000|2023-03-14 23:00:00|12157.8|12154.1|12158.8|12155.2|12160.3|12156.8|12157.5|12154|601
1678835100000|2023-03-14 23:05:00|12158.7|12155.3|12159.2|12156.3|12160|12156.7|12158.5|12155|652
1678835400000|2023-03-14 23:10:00|12159.3|12156.4|12155.8|12153.6|12159.4|12156.5|12154.5|12152.3|404
1678835700000|2023-03-14 23:15:00|12155.7|12153.4|12155.2|12153.7|12158.2|12155.2|12155|12152.7|366
1678836000000|2023-03-14 23:20:00|12155.3|12153.8|12153.1|12150.7|12157|12154.3|12152.3|12150.4|416
1678836300000|2023-03-14 23:25:00|12153|12150.8|12154.2|12152|12154.8|12152|12151.6|12150.1|297
1678836600000|2023-03-14 23:30:00|12154.3|12151.2|12152.6|12150.1|12154.7|12152.5|12152.5|12150|307
1678836900000|2023-03-14 23:35:00|12152.7|12150.2|12153.1|12150.5|12153.3|12150.9|12151.1|12149.5|212
1678837200000|2023-03-14 23:40:00|12153|12150.4|12152.2|12150|12153.4|12151.1|12151.6|12149.9|296
1678837500000|2023-03-14 23:45:00|12151.8|12150.3|12152.4|12150.2|12153.4|12151.5|12151.8|12150|373
1678837800000|2023-03-14 23:50:00|12152|12150.5|12152.3|12149.9|12152.8|12150.6|12151.3|12149.8|300
1678838100000|2023-03-14 23:55:00|12152.4|12150|12152.1|12149.9|12153.2|12151.1|12151|12149.5|407
1678838400000|2023-03-15 00:00:00|12152|12149.8|12152.3|12150.8|12153.2|12151.5|12150.7|12149.2|380
1678838700000|2023-03-15 00:05:00|12152.4|12150.9|12151.3|12149.8|12153.6|12152.1|12150.4|12148.9|312
1678839000000|2023-03-15 00:10:00|12151.2|12149.7|12151.5|12149.2|12151.8|12150.3|12147.4|12145.9|430
1678839300000|2023-03-15 00:15:00|12151.6|12149.3|12155.9|12153.6|12155.9|12153.8|12150.2|12148.1|647
1678839600000|2023-03-15 00:20:00|12155.8|12153.7|12152.1|12150.6|12156.4|12154.6|12150.1|12148.5|610
1678839900000|2023-03-15 00:25:00|12152|12150.5|12149.9|12148.4|12152.9|12151.4|12148.9|12147.4|427
1678840200000|2023-03-15 00:30:00|12149.8|12148.3|12153.4|12151.9|12154.7|12153.2|12149.2|12147.7|431
1678840500000|2023-03-15 00:35:00|12153.5|12152|12150.3|12148.8|12153.5|12152|12150.3|12148.8|265
1678840800000|2023-03-15 00:40:00|12150.4|12148.9|12149.9|12148.4|12150.7|12149.2|12149.1|12147.6|251
1678841100000|2023-03-15 00:45:00|12149.8|12148.3|12150.3|12148.8|12150.4|12148.9|12147.8|12146.3|291
1678841400000|2023-03-15 00:50:00|12150.2|12148.7|12157.9|12156.4|12158.2|12156.7|12149.5|12147.9|345
1678841700000|2023-03-15 00:55:00|12157.7|12156.2|12155.7|12154.2|12158.3|12156.8|12154.8|12153.3|264
1678842000000|2023-03-15 01:00:00|12155|12153.5|12159.9|12158.4|12160.9|12159.4|12155|12153.5|285
1678842300000|2023-03-15 01:05:00|12159.7|12158.2|12158.3|12156.8|12160.7|12159.2|12157.5|12156|233
1678842600000|2023-03-15 01:10:00|12158.4|12156.9|12155.3|12153.8|12158.4|12156.9|12155|12153.5|200
1678842900000|2023-03-15 01:15:00|12155.4|12153.9|12158.7|12157.2|12158.8|12157.3|12155|12153.5|256
1678843200000|2023-03-15 01:20:00|12158.6|12157.1|12159.2|12158.3|12161|12159.5|12156.9|12156|258
1678843500000|2023-03-15 01:25:00|12159.3|12158.4|12151.4|12150.5|12159.4|12158.5|12151.4|12150.5|395
1678843800000|2023-03-15 01:30:00|12151.1|12150.2|12157|12155.5|12157.8|12156.3|12150.9|12150|318
1678844100000|2023-03-15 01:35:00|12156.9|12155.4|12161|12159.5|12162.7|12161.2|12156.6|12155.1|344
1678844400000|2023-03-15 01:40:00|12160.9|12159.4|12161.3|12159.8|12162.7|12161.2|12159.4|12157.9|350
1678844700000|2023-03-15 01:45:00|12161.4|12159.9|12161.3|12160.4|12162.9|12161.4|12161.1|12159.7|243
1678845000000|2023-03-15 01:50:00|12161.4|12159.9|12164|12162.5|12165.6|12164.1|12161.3|12159.8|268
1678845300000|2023-03-15 01:55:00|12164.1|12162.6|12165.5|12164|12165.5|12164|12162.3|12160.8|304
1678845600000|2023-03-15 02:00:00|12165.4|12163.9|12168.4|12166.9|12168.7|12167.2|12164.9|12163.4|297
1678845900000|2023-03-15 02:05:00|12168.5|12167|12178.5|12177|12182.4|12180.9|12168.4|12166.9|415
1678846200000|2023-03-15 02:10:00|12178.1|12176.6|12180|12178.5|12180.2|12178.7|12175.3|12173.8|421
1678846500000|2023-03-15 02:15:00|12179.7|12178.2|12175.8|12174.3|12180|12178.5|12174|12172.5|393
1678846800000|2023-03-15 02:20:00|12175.7|12174.2|12174|12172.5|12176.6|12175.1|12173.9|12172.4|316
1678847100000|2023-03-15 02:25:00|12174.5|12173|12174.8|12173.3|12175.9|12174.4|12172.7|12171.2|293
1678847400000|2023-03-15 02:30:00|12174.9|12173.4|12176.8|12175.3|12177.7|12176.2|12174.9|12173.4|336
1678847700000|2023-03-15 02:35:00|12176.9|12175.4|12176.6|12175.1|12178|12176.5|12174.8|12173.3|277
1678848000000|2023-03-15 02:40:00|12176.5|12175|12173.2|12171.7|12176.6|12175.1|12171.5|12170|310
1678848300000|2023-03-15 02:45:00|12173.3|12171.8|12175.6|12174.1|12175.9|12174.4|12173|12171.5|332
1678848600000|2023-03-15 02:50:00|12175.5|12174|12178.3|12176.8|12180.7|12179.2|12175.5|12174|323
1678848900000|2023-03-15 02:55:00|12178.1|12176.6|12174.6|12173.1|12178.5|12177|12174.3|12172.8|281
1678849200000|2023-03-15 03:00:00|12174|12172.5|12178|12176.5|12178|12176.5|12173.9|12172.4|337
1678849500000|2023-03-15 03:05:00|12177.9|12176.4|12181.2|12179.7|12182.8|12181.3|12177|12175.5|216
1678849800000|2023-03-15 03:10:00|12181.1|12179.6|12179.8|12178.3|12182.3|12180.8|12179.5|12178|251
1678850100000|2023-03-15 03:15:00|12179.9|12178.4|12175.9|12174.4|12179.9|12178.4|12175.8|12174.3|290
1678850400000|2023-03-15 03:20:00|12175.8|12174.3|12175.6|12174.1|12177.4|12175.9|12175|12173.5|286
1678850700000|2023-03-15 03:25:00|12175.7|12174.2|12176.5|12175|12177.6|12176.1|12175.2|12173.7|263
1678851000000|2023-03-15 03:30:00|12176.6|12175.1|12177.8|12176.3|12177.9|12176.8|12176.2|12174.7|266
1678851300000|2023-03-15 03:35:00|12177.7|12176.2|12175|12173.5|12177.7|12176.2|12173.4|12171.9|210
1678851600000|2023-03-15 03:40:00|12174.9|12173.4|12173|12171.5|12175.1|12173.6|12172.7|12171.2|219
1678851900000|2023-03-15 03:45:00|12172.9|12171.4|12171|12169.5|12173.8|12172.3|12170.6|12169.1|183
1678852200000|2023-03-15 03:50:00|12170.9|12169.4|12170.8|12169.3|12172.3|12170.8|12170.4|12168.9|249
1678852500000|2023-03-15 03:55:00|12170.7|12169.2|12173.4|12171.9|12173.5|12172|12170.3|12168.8|200
1678852800000|2023-03-15 04:00:00|12173.5|12172|12173.2|12171.7|12175.5|12174|12172.8|12171.3|210
1678853100000|2023-03-15 04:05:00|12172.5|12171|12173|12171.5|12174.6|12173.1|12172.5|12171|184
1678853400000|2023-03-15 04:10:00|12173.1|12171.6|12172.5|12171|12174.2|12172.7|12171.7|12170.2|193
1678853700000|2023-03-15 04:15:00|12172.6|12171.1|12174|12172.5|12174.2|12172.7|12170.9|12169.4|197
1678854000000|2023-03-15 04:20:00|12173.9|12172.4|12172.2|12170.7|12175.8|12174.3|12171.1|12169.6|179
1678854300000|2023-03-15 04:25:00|12171.9|12170.4|12170.4|12168.9|12172.2|12170.7|12169.7|12168.2|157
1678854600000|2023-03-15 04:30:00|12170.2|12168.7|12171|12169.5|12171.7|12170.2|12169.7|12168.2|167
1678854900000|2023-03-15 04:35:00|12170.9|12169.4|12167.2|12165.7|12170.9|12169.4|12166.8|12165.6|150
1678855200000|2023-03-15 04:40:00|12167.1|12165.6|12164.3|12162.8|12167.2|12165.7|12162.6|12161.1|171
1678855500000|2023-03-15 04:45:00|12164.4|12162.9|12164.1|12162.6|12164.8|12163.3|12161.1|12159.6|232
1678855800000|2023-03-15 04:50:00|12164|12162.5|12162.8|12161.3|12164.5|12163.2|12161.7|12160.2|193
1678856100000|2023-03-15 04:55:00|12163|12161.5|12164.5|12163|12166.3|12164.8|12162.3|12160.8|207
1678856400000|2023-03-15 05:00:00|12164.4|12162.9|12159.8|12158.3|12164.4|12162.9|12159|12157.5|190
1678856700000|2023-03-15 05:05:00|12159.9|12158.4|12161.1|12159.6|12162.4|12160.9|12158.2|12156.7|275
1678857000000|2023-03-15 05:10:00|12161.3|12159.8|12160.7|12159.2|12163.5|12162|12159.7|12158.2|268
1678857300000|2023-03-15 05:15:00|12160.6|12159.1|12157.6|12156.1|12161.9|12160.4|12157.4|12155.9|145
1678857600000|2023-03-15 05:20:00|12157.7|12156.2|12157.6|12156.1|12159.1|12157.6|12155|12153.5|163
1678857900000|2023-03-15 05:25:00|12157.8|12156.3|12156.3|12154.8|12159.4|12157.9|12155.8|12154.3|186
1678858200000|2023-03-15 05:30:00|12156.5|12155|12153.2|12151.7|12157.1|12155.6|12152.9|12151.4|202
1678858500000|2023-03-15 05:35:00|12153.3|12151.8|12155.3|12153.8|12156|12154.5|12152.1|12150.6|189
1678858800000|2023-03-15 05:40:00|12155.2|12153.7|12155.4|12153.9|12157.3|12155.8|12153.6|12152.1|248
1678859100000|2023-03-15 05:45:00|12155.3|12153.8|12157.4|12155.9|12158.3|12156.8|12154.4|12152.9|203
1678859400000|2023-03-15 05:50:00|12157.5|12156|12153.6|12152.1|12157.5|12156|12152.5|12151|326
1678859700000|2023-03-15 05:55:00|12153.7|12152.2|12156.9|12156|12157.6|12156.1|12152.6|12151.1|250
1678860000000|2023-03-15 06:00:00|12157.2|12155.7|12157.9|12156.4|12159.9|12158.4|12155.7|12154.8|178
1678860300000|2023-03-15 06:05:00|12158|12156.5|12157.4|12155.9|12158.8|12157.3|12155.9|12154.4|283
1678860600000|2023-03-15 06:10:00|12157.6|12156.1|12154.9|12153.4|12158.3|12156.8|12153.2|12151.7|280
1678860900000|2023-03-15 06:15:00|12154.8|12153.3|12155.2|12153.7|12156.4|12154.9|12152|12150.9|312
1678861200000|2023-03-15 06:20:00|12155.1|12153.6|12151.6|12150.1|12156.3|12154.8|12149.1|12148.2|273
1678861500000|2023-03-15 06:25:00|12151.5|12150|12151|12149.5|12153.4|12151.9|12150.9|12149.4|193
1678861800000|2023-03-15 06:30:00|12150.8|12149.3|12152.7|12151.2|12153.9|12152.4|12150.1|12148.9|302
1678862100000|2023-03-15 06:35:00|12152.6|12151.1|12151.3|12149.8|12153.4|12151.9|12150.4|12148.9|222
1678862400000|2023-03-15 06:40:00|12151.4|12149.9|12157.2|12155.7|12157.9|12156.4|12150.9|12149.4|257
1678862700000|2023-03-15 06:45:00|12157.1|12155.6|12160.3|12158.8|12160.7|12159.2|12156.1|12154.6|254
1678863000000|2023-03-15 06:50:00|12160.2|12158.7|12163.6|12162.1|12164.7|12163.2|12158.6|12157.1|258
1678863300000|2023-03-15 06:55:00|12163.5|12162|12155.3|12153.8|12165.4|12163.9|12155|12153.5|313
1678863600000|2023-03-15 07:00:00|12156|12154.5|12160.3|12158.8|12161.1|12159.6|12155.6|12154.1|383
1678863900000|2023-03-15 07:05:00|12160.1|12158.6|12158.7|12157.2|12162.2|12160.7|12155|12153.5|363
1678864200000|2023-03-15 07:10:00|12158.6|12157.1|12154.1|12152.6|12160.2|12158.7|12152|12150.5|364
1678864500000|2023-03-15 07:15:00|12154.2|12152.7|12156.1|12154.6|12156.3|12154.8|12148.7|12147.2|416
1678864800000|2023-03-15 07:20:00|12156.6|12155.1|12148.8|12147.3|12157.4|12155.9|12144.9|12143.4|719
1678865100000|2023-03-15 07:25:00|12148.7|12147.2|12150.5|12149|12156.3|12154.8|12148.4|12147|517
1678865400000|2023-03-15 07:30:00|12150.3|12148.8|12152.4|12150.9|12155|12153.5|12149.2|12147.7|438
1678865700000|2023-03-15 07:35:00|12153.1|12151.6|12150.4|12148.9|12153.1|12151.8|12146.3|12144.8|485
1678866000000|2023-03-15 07:40:00|12150.5|12149|12157.1|12155.6|12160.3|12159|12148.9|12147.4|411
1678866300000|2023-03-15 07:45:00|12157|12155.5|12151.3|12149.8|12158.5|12157.5|12151.1|12149.6|457
1678866600000|2023-03-15 07:50:00|12151.4|12149.9|12147.9|12146.4|12152.6|12151.1|12139.2|12137.7|602
1678866900000|2023-03-15 07:55:00|12148|12146.5|12157.7|12156.2|12160.6|12159.2|12148|12146.5|542
1678867200000|2023-03-15 08:00:00|12157.8|12156.3|12157.2|12155.7|12158.3|12156.8|12152.6|12151.1|545
1678867500000|2023-03-15 08:05:00|12157.3|12155.8|12148.5|12147|12159.3|12157.8|12146.3|12144.8|558
1678867800000|2023-03-15 08:10:00|12148.4|12146.9|12153.2|12151.7|12153.3|12151.8|12146.4|12144.9|557
1678868100000|2023-03-15 08:15:00|12153.1|12151.6|12155.6|12154.1|12156.1|12154.6|12145.4|12143.9|481
1678868400000|2023-03-15 08:20:00|12155.5|12154|12150.7|12149.8|12155.6|12154.5|12145.9|12144.7|554
1678868700000|2023-03-15 08:25:00|12150.6|12149.7|12148|12146.5|12153.3|12151.8|12147|12145.5|479
1678869000000|2023-03-15 08:30:00|12148.1|12146.6|12149.6|12148.1|12151.5|12150.3|12145.3|12144|441
1678869300000|2023-03-15 08:35:00|12149.4|12147.9|12154.9|12153.4|12155|12153.8|12149.2|12147.7|451
1678869600000|2023-03-15 08:40:00|12154.8|12153.3|12158.5|12157.6|12159|12157.9|12154|12152.5|421
1678869900000|2023-03-15 08:45:00|12158.6|12157.7|12158.4|12156.9|12160.1|12159|12157|12155.5|471
1678870200000|2023-03-15 08:50:00|12158.5|12157|12159|12158.1|12159.1|12158.2|12155.7|12154.5|424
1678870500000|2023-03-15 08:55:00|12159.2|12158.3|12160.2|12159.3|12164.9|12164|12157.9|12157|438
1678870800000|2023-03-15 09:00:00|12160.1|12159.2|12157.9|12157|12161.9|12161|12152.8|12151.9|523
1678871100000|2023-03-15 09:05:00|12157.8|12156.9|12154.3|12152.8|12158.7|12157.8|12152.4|12150.9|494
1678871400000|2023-03-15 09:10:00|12154.5|12153|12151.2|12149.7|12154.5|12153|12145.8|12144.5|469
1678871700000|2023-03-15 09:15:00|12151.3|12149.8|12158.2|12156.7|12158.5|12157|12151.3|12149.8|481
1678872000000|2023-03-15 09:20:00|12158.3|12156.8|12155|12154.1|12160.2|12159.3|12153.5|12152|400
1678872300000|2023-03-15 09:25:00|12154.9|12154|12144.1|12142.6|12155.1|12154.2|12142.5|12141|451
1678872600000|2023-03-15 09:30:00|12144.2|12142.7|12133.3|12131.8|12145.1|12143.7|12126.9|12126|699
1678872900000|2023-03-15 09:35:00|12133.2|12131.7|12129.4|12127.9|12137.5|12136|12128.2|12126.7|764
1678873200000|2023-03-15 09:40:00|12129.1|12127.6|12114.4|12112.9|12133.5|12132.5|12110.9|12109.4|907
1678873500000|2023-03-15 09:45:00|12114.6|12113.1|12123.4|12121.9|12124.5|12123|12112.2|12110.8|800
1678873800000|2023-03-15 09:50:00|12123.3|12121.8|12120.3|12118.8|12130.3|12128.8|12117.9|12116.4|695
1678874100000|2023-03-15 09:55:00|12120.2|12118.7|12115.1|12113.6|12120.3|12118.8|12112.3|12110.8|620
1678874400000|2023-03-15 10:00:00|12115.3|12113.8|12128|12126.5|12128.3|12126.8|12110.8|12109.4|665
1678874700000|2023-03-15 10:05:00|12128.1|12126.6|12116|12114.5|12129.5|12128.1|12111.7|12110.2|790
1678875000000|2023-03-15 10:10:00|12115.5|12114|12115.6|12114.1|12123.1|12121.6|12111.8|12110.3|820
1678875300000|2023-03-15 10:15:00|12115.4|12113.9|12115.8|12114.3|12118.7|12117.2|12111.6|12110.6|692
1678875600000|2023-03-15 10:20:00|12116|12114.5|12114.1|12112.6|12124.4|12122.9|12113|12111.5|567
1678875900000|2023-03-15 10:25:00|12113.1|12111.6|12101.5|12100.6|12113.1|12111.6|12101.4|12100.4|751
1678876200000|2023-03-15 10:30:00|12101.4|12100.5|12094.1|12092.6|12105.4|12103.9|12091|12089.5|799
1678876500000|2023-03-15 10:35:00|12094|12092.5|12080.4|12078.9|12094.9|12093.4|12074.1|12072.6|809
1678876800000|2023-03-15 10:40:00|12080.3|12078.8|12076.8|12075.3|12084.1|12082.6|12073.8|12072.7|766
1678877100000|2023-03-15 10:45:00|12076.9|12075.4|12067.1|12065.6|12080.5|12079|12062.6|12061.4|756
1678877400000|2023-03-15 10:50:00|12066.8|12065.3|12069|12067.5|12071.3|12069.8|12063.9|12062.4|798
1678877700000|2023-03-15 10:55:00|12069.1|12067.6|12070.7|12068.3|12077.7|12076.2|12066.3|12064.7|902
1678878000000|2023-03-15 11:00:00|12070.6|12068.4|12071.9|12070.4|12076.6|12075.1|12065|12063.5|799
1678878300000|2023-03-15 11:05:00|12072.3|12070.8|12067.6|12066.1|12075.2|12074.2|12059.8|12058.9|893
1678878600000|2023-03-15 11:10:00|12067.3|12065.8|12068.8|12067.3|12074.8|12073.3|12063.2|12061.8|797
1678878900000|2023-03-15 11:15:00|12069|12067.5|12069.2|12067.7|12076.2|12074.7|12065.6|12064.1|752
1678879200000|2023-03-15 11:20:00|12069.1|12067.6|12062.6|12061.1|12072.1|12070.6|12061.8|12060.3|835
1678879500000|2023-03-15 11:25:00|12062.9|12061.4|12067.9|12066.4|12077.4|12075.9|12062.2|12060.7|709
1678879800000|2023-03-15 11:30:00|12068|12066.5|12075.9|12074.4|12078.9|12077.4|12066|12064.5|731
1678880100000|2023-03-15 11:35:00|12076|12074.5|12081.3|12079.8|12082.3|12080.8|12070.4|12068.9|639
1678880400000|2023-03-15 11:40:00|12081.2|12079.7|12086.3|12084.8|12089.5|12088|12075.2|12073.7|737
1678880700000|2023-03-15 11:45:00|12086.5|12085|12074.3|12072.8|12086.6|12085.1|12069.5|12068|683
1678881000000|2023-03-15 11:50:00|12073.6|12072.1|12067.4|12066.5|12077.1|12075.6|12065|12064.1|720
1678881300000|2023-03-15 11:55:00|12067.2|12066.3|12067.9|12066.4|12069.5|12068.3|12062.1|12061.2|712
1678881600000|2023-03-15 12:00:00|12067.8|12066.3|12072.1|12071.2|12076|12074.5|12063.5|12062|834
1678881900000|2023-03-15 12:05:00|12071.8|12070.9|12045|12043.5|12075.2|12073.7|12044|12042.5|711
1678882200000|2023-03-15 12:10:00|12044.9|12043.4|12069.3|12067.8|12069.4|12067.9|12043|12041.5|836
1678882500000|2023-03-15 12:15:00|12069.9|12068.4|12068.9|12067.4|12072.3|12071|12066.8|12065.3|722
1678882800000|2023-03-15 12:20:00|12068.4|12066.9|12077.5|12076|12082.3|12080.8|12066.1|12064.6|847
1678883100000|2023-03-15 12:25:00|12077.6|12076.1|12090.1|12079.1|12092.4|12089.9|12075.2|12073.7|790
1678883400000|2023-03-15 12:30:00|12090.2|12079.2|12092.2|12090.7|12117.6|12111.5|12086.7|12079.2|1260
1678883700000|2023-03-15 12:35:00|12092.5|12091|12078.9|12077.4|12093|12091.4|12077.2|12075.7|1047
1678884000000|2023-03-15 12:40:00|12078.8|12077.3|12062.5|12061|12080.4|12078.9|12062.5|12060.9|843
1678884300000|2023-03-15 12:45:00|12062.6|12061.1|12075.3|12073.8|12078.3|12077.2|12053|12051.1|927
1678884600000|2023-03-15 12:50:00|12075.5|12074|12089.5|12088|12095|12093.5|12074.5|12073|844
1678884900000|2023-03-15 12:55:00|12089.7|12088.2|12080.4|12078.9|12089.7|12088.2|12077.2|12075.7|770
1678885200000|2023-03-15 13:00:00|12079.8|12078.3|12082|12080.5|12085.3|12083.8|12075.5|12074|922
1678885500000|2023-03-15 13:05:00|12081.9|12080.4|12082.7|12081.2|12083|12081.2|12072.5|12071|900
1678885800000|2023-03-15 13:10:00|12082.4|12080.9|12090.5|12089|12093.7|12092.6|12079.5|12078|955
1678886100000|2023-03-15 13:15:00|12090.7|12089.2|12088.1|12086.6|12093.5|12092|12078.9|12077.4|976
1678886400000|2023-03-15 13:20:00|12088.2|12086.7|12085.6|12084.1|12093.7|12092.2|12083.3|12081.8|895
1678886700000|2023-03-15 13:25:00|12084.8|12083.3|12069.4|12067.9|12085.6|12084.1|12068.1|12066.6|907
1678887000000|2023-03-15 13:30:00|12069.2|12067.7|12075.9|12074.4|12080.4|12078.9|12063.7|12062.2|1042
1678887300000|2023-03-15 13:35:00|12075.7|12074.2|12075.8|12074.3|12086.5|12085|12073.7|12072.2|1040
1678887600000|2023-03-15 13:40:00|12075.5|12074|12092.1|12090.6|12093.4|12091.9|12069|12067.5|948
1678887900000|2023-03-15 13:45:00|12092.5|12091|12079.7|12078.2|12092.6|12091.1|12075.3|12073.7|988
1678888200000|2023-03-15 13:50:00|12079.5|12078|12063.3|12061.8|12080.8|12079.3|12053.6|12052.1|966
1678888500000|2023-03-15 13:55:00|12063.6|12062.1|12050.3|12048.8|12064.1|12062.6|12046.2|12044.7|909
1678888800000|2023-03-15 14:00:00|12050.8|12049.3|12054.6|12053.1|12062.9|12061.4|12047.9|12046.4|993
1678889100000|2023-03-15 14:05:00|12054|12052.5|12061.7|12060.2|12073.7|12071.6|12046.6|12045.1|991
1678889400000|2023-03-15 14:10:00|12061.8|12060.3|12065.2|12063.7|12073.4|12071|12058.7|12057.2|1054
1678889700000|2023-03-15 14:15:00|12065.6|12063.4|12066.3|12064.8|12075.4|12073.5|12060.7|12059.2|1091
1678890000000|2023-03-15 14:20:00|12066.5|12065|12057.8|12056.3|12072.3|12070.1|12057.4|12055.9|834
1678890300000|2023-03-15 14:25:00|12057.1|12055.6|12058|12056.5|12063.7|12062.2|12051.9|12050.4|902
1678890600000|2023-03-15 14:30:00|12057.1|12055.6|12054.5|12053|12066.6|12065.1|12052.5|12051|982
1678890900000|2023-03-15 14:35:00|12054.2|12052.7|12048.5|12047|12056.7|12055.2|12044.3|12043.4|886
1678891200000|2023-03-15 14:40:00|12048.6|12047.1|12046|12044.5|12053.5|12052|12043.1|12041.6|820
1678891500000|2023-03-15 14:45:00|12045.9|12044.4|12047.5|12046|12049.4|12047.9|12041.5|12040|738
1678891800000|2023-03-15 14:50:00|12047.4|12045.9|12063.5|12062|12066.1|12064.6|12043.3|12041.8|774
1678892100000|2023-03-15 14:55:00|12063.4|12061.9|12066.1|12065.2|12069.1|12067.6|12062.5|12061|719
1678892400000|2023-03-15 15:00:00|12066.3|12065.4|12060.1|12058.6|12071.7|12070.2|12059.7|12058.2|783
1678892700000|2023-03-15 15:05:00|12060.2|12058.7|12073.1|12072.2|12074.4|12073.5|12059.3|12057.8|659
1678893000000|2023-03-15 15:10:00|12073|12072.1|12071.5|12070|12074.5|12073.1|12063.8|12062.3|795
1678893300000|2023-03-15 15:15:00|12071.7|12070.2|12065.2|12063.7|12074.7|12073.2|12061.7|12060.2|759
1678893600000|2023-03-15 15:20:00|12065.5|12064|12053.6|12052.1|12065.6|12064.1|12052.6|12051.1|714
1678893900000|2023-03-15 15:25:00|12053.7|12052.2|12049.4|12047.9|12059.7|12058.2|12047.4|12045.9|700
1678894200000|2023-03-15 15:30:00|12049.2|12047.7|12034.2|12032.7|12050.1|12048.6|12032.7|12031.2|608
1678894500000|2023-03-15 15:35:00|12034.3|12032.8|12034.9|12033.4|12038.6|12037.1|12034.1|12032.6|531
1678894800000|2023-03-15 15:40:00|12034.5|12033|12020.1|12018.6|12035.8|12034.3|12019.6|12018.1|588
1678895100000|2023-03-15 15:45:00|12020.2|12018.7|12032.1|12030.6|12034.1|12032.6|12019.6|12018.2|748
1678895400000|2023-03-15 15:50:00|12032|12030.5|12031.2|12029.7|12035.5|12034|12019.5|12018|770
1678895700000|2023-03-15 15:55:00|12031.1|12029.6|12031.5|12030.6|12035.4|12034.5|12025.9|12024.8|680
1678896000000|2023-03-15 16:00:00|12031.3|12030.4|12012.6|12011.1|12031.9|12031|12012.6|12011.1|632
1678896300000|2023-03-15 16:05:00|12012.7|12011.2|12031.5|12030|12033.1|12032.2|12011.5|12010|659
1678896600000|2023-03-15 16:10:00|12031.4|12029.9|12030.2|12029.3|12033.7|12032.2|12025|12023.5|599
1678896900000|2023-03-15 16:15:00|12030.3|12029.4|12023.2|12021.7|12031.6|12030.1|12022|12020.8|540
1678897200000|2023-03-15 16:20:00|12023.1|12021.6|12018.4|12017.5|12023.3|12021.8|12015.9|12014.5|600
1678897500000|2023-03-15 16:25:00|12018.9|12018|12032.8|12031.3|12034.8|12033.3|12017.2|12016.3|560
1678897800000|2023-03-15 16:30:00|12032.7|12031.2|12026.9|12026|12035.6|12034.4|12025.4|12023.9|598
1678898100000|2023-03-15 16:35:00|12026.7|12025.8|12022.5|12021|12027.3|12025.8|12020.1|12019|530
1678898400000|2023-03-15 16:40:00|12022.4|12020.9|12018.6|12017.1|12025.5|12024|12016|12015.1|535
1678898700000|2023-03-15 16:45:00|12018.5|12017|12019.5|12018|12023.5|12022|12016.7|12015.8|519
1678899000000|2023-03-15 16:50:00|12019.4|12017.9|12020.2|12018.7|12022.6|12021.1|12016.5|12015|550
1678899300000|2023-03-15 16:55:00|12020.3|12018.8|12013.1|12011.6|12021|12019.5|12011.2|12009.7|513
1678899600000|2023-03-15 17:00:00|12012.9|12011.4|12018.4|12016.9|12023.1|12021.6|12012.9|12011.4|592
1678899900000|2023-03-15 17:05:00|12018.9|12017.4|12035.8|12034.3|12037.2|12035.7|12018.8|12017.3|813
1678900200000|2023-03-15 17:10:00|12035.7|12034.2|12040.3|12038.8|12041.6|12040.1|12033.1|12031.6|679
1678900500000|2023-03-15 17:15:00|12040.2|12038.7|12040|12038.5|12043.1|12041.6|12037.3|12035.8|733
1678900800000|2023-03-15 17:20:00|12040.2|12038.7|12039.3|12037.8|12040.5|12039|12033.3|12031.8|648
1678901100000|2023-03-15 17:25:00|12039.4|12037.9|12045|12043.5|12047.6|12046.7|12039.1|12037.6|668
1678901400000|2023-03-15 17:30:00|12044.9|12043.4|12050.3|12048.8|12050.6|12049.3|12043.7|12042.2|614
1678901700000|2023-03-15 17:35:00|12050.5|12049|12046.8|12045.3|12051.8|12050.3|12044.9|12044|479
1678902000000|2023-03-15 17:40:00|12046.9|12045.4|12044.2|12042.7|12047.5|12046.1|12043.5|12042|517
1678902300000|2023-03-15 17:45:00|12044.4|12042.9|12043.1|12041.6|12045.7|12044.2|12040.4|12038.9|487
1678902600000|2023-03-15 17:50:00|12042.8|12041.3|12049.4|12047.9|12049.7|12048.2|12041.8|12040.3|529
1678902900000|2023-03-15 17:55:00|12049.3|12047.8|12056.7|12055.2|12057.1|12055.6|12047.7|12046.2|488
1678903200000|2023-03-15 18:00:00|12056.5|12055|12057.2|12055.7|12058.6|12057.1|12050.7|12049.2|421
1678903500000|2023-03-15 18:05:00|12057.1|12055.6|12050.6|12049.1|12057.4|12055.9|12050.1|12048.6|532
1678903800000|2023-03-15 18:10:00|12050.7|12049.2|12045.3|12043.8|12051.5|12050|12045.1|12043.6|443
1678904100000|2023-03-15 18:15:00|12045.4|12043.9|12041.1|12039.6|12045.4|12043.9|12038|12036.5|428
1678904400000|2023-03-15 18:20:00|12041|12039.5|12048.3|12046.8|12048.5|12047|12039|12037.5|576
1678904700000|2023-03-15 18:25:00|12048.4|12046.9|12075.6|12073.3|12086.5|12083.9|12044.4|12042.9|1046
1678905000000|2023-03-15 18:30:00|12076|12073.2|12077.6|12075.5|12083.3|12081.2|12066.1|12064.3|1276
1678905300000|2023-03-15 18:35:00|12077.7|12076.1|12073.4|12071.2|12078.8|12077|12069|12066.7|1014
1678905600000|2023-03-15 18:40:00|12072.6|12071.1|12069.1|12066.9|12080.5|12078.7|12065.7|12063.5|1043
1678905900000|2023-03-15 18:45:00|12069.3|12067.1|12071.9|12070.4|12077.7|12075.9|12064.9|12063.4|887
1678906200000|2023-03-15 18:50:00|12072.3|12070.8|12076.2|12074.7|12079.6|12078.1|12068.2|12066.7|764
1678906500000|2023-03-15 18:55:00|12076|12074.5|12077.7|12076.2|12082.6|12080.8|12073.2|12071.1|919
1678906800000|2023-03-15 19:00:00|12078|12075.8|12085.4|12083.9|12086.6|12084.4|12077.7|12075.8|901
1678907100000|2023-03-15 19:05:00|12085.8|12083.6|12073.9|12071.7|12086.3|12084.5|12070.3|12068.4|863
1678907400000|2023-03-15 19:10:00|12073.4|12071.2|12067|12064.9|12079.8|12077.2|12063.1|12060.8|1200
1678907700000|2023-03-15 19:15:00|12067.2|12064.7|12060.5|12059|12071.3|12069.4|12059.4|12057.9|968
1678908000000|2023-03-15 19:20:00|12060.3|12058.8|12057.4|12055.2|12061.8|12059.6|12053|12051|1113
1678908300000|2023-03-15 19:25:00|12057.3|12055.1|12064|12061.7|12068|12066|12057.3|12055.1|1094
1678908600000|2023-03-15 19:30:00|12064.2|12061.8|12061.9|12060.4|12066.7|12064.8|12060.9|12059|905
1678908900000|2023-03-15 19:35:00|12062.5|12060.3|12059.4|12057.9|12063.8|12062.3|12058.6|12057.1|743
1678909200000|2023-03-15 19:40:00|12059.3|12057.8|12057|12055.5|12060.4|12058.4|12053.1|12051.3|800
1678909500000|2023-03-15 19:45:00|12057.1|12055|12056.8|12055.3|12060.2|12058.1|12054.5|12052.8|835
1678909800000|2023-03-15 19:50:00|12057.1|12055.6|12052.4|12050.2|12057.1|12055.6|12051|12049.5|580
1678910100000|2023-03-15 19:55:00|12052.7|12050.6|12061.3|12058.8|12061.3|12058.8|12051.5|12049.8|469
1678910400000|2023-03-15 20:00:00|12061.5|12059.1|12059.1|12056.9|12062.8|12060.5|12057.8|12055.9|546
1678910700000|2023-03-15 20:05:00|12058.8|12057.3|12059.7|12057.3|12062.8|12060.9|12058.7|12056.7|343
1678911000000|2023-03-15 20:10:00|12059.6|12057.4|12057.8|12056.3|12059.6|12057.6|12057.6|12055.9|228
1678911300000|2023-03-15 20:15:00|12057.7|12056.2|12057.3|12055.8|12059.1|12057.2|12057.3|12055.5|147
1678911600000|2023-03-15 20:20:00|12057.2|12055.7|12053.6|12052.1|12057.2|12055.7|12053.5|12051.8|122
1678911900000|2023-03-15 20:25:00|12053.9|12051.8|12056.7|12055.2|12057.1|12055.3|12053.7|12051.8|211
1678912200000|2023-03-15 20:30:00|12056.8|12055.3|12057.9|12055.3|12058.6|12056.3|12055.5|12054|228
1678912500000|2023-03-15 20:35:00|12057.8|12055.4|12057.3|12054.9|12058.4|12056.4|12055.5|12053.4|212
1678912800000|2023-03-15 20:40:00|12057.6|12055.3|12056.5|12054.2|12058.4|12056.1|12056.3|12053.9|204
1678913100000|2023-03-15 20:45:00|12056.7|12054.5|12056.1|12053.3|12057|12054.6|12055.4|12053.2|190
1678913400000|2023-03-15 20:50:00|12056|12053.2|12056.7|12054.2|12058.2|12055.4|12055.5|12052.7|164
1678913700000|2023-03-15 20:55:00|12057|12054.1|12060.4|12054.6|12060.4|12056.6|12056.9|12052|222
1678914000000|2023-03-15 21:00:00|12066.3|12055.3|12066.7|12055.7|12070.1|12059.1|12064.8|12053.8|59
1678914300000|2023-03-15 21:05:00|12066.1|12055.1|12064.6|12053.6|12066.1|12055.1|12064.5|12053.5|15
1678914600000|2023-03-15 21:10:00|12064.8|12053.8|12064.3|12053.3|12064.9|12053.9|12063.1|12052.1|31
1678914900000|2023-03-15 21:15:00|12064.1|12053.1|12063.9|12052.9|12064.3|12053.3|12063.2|12052.2|18
1678915200000|2023-03-15 21:20:00|12064.5|12053.5|12064.1|12053.1|12064.7|12053.7|12064.1|12053.1|8
1678915500000|2023-03-15 21:25:00|12064.7|12053.7|12061.1|12050.1|12064.7|12053.7|12060.9|12049.9|28
1678915800000|2023-03-15 21:30:00|12061|12050|12060.3|12049.3|12062|12051|12058.9|12047.9|32
1678916100000|2023-03-15 21:35:00|12057.1|12046.1|12062.4|12051.4|12062.5|12051.5|12056.5|12045.5|43
1678916400000|2023-03-15 21:40:00|12062.3|12051.3|12062|12051|12062.3|12051.3|12061.8|12050.8|15
1678916700000|2023-03-15 21:45:00|12062.2|12051.2|12062.1|12051.1|12062.5|12051.5|12058|12047|59
1678917000000|2023-03-15 21:50:00|12062.2|12051.2|12059|12048|12062.2|12051.2|12057.6|12046.6|35
1678917300000|2023-03-15 21:55:00|12058.3|12047.3|12057.5|12046.5|12061.3|12050.3|12057.2|12046.2|53
1678917600000|2023-03-15 22:00:00|12057.8|12046.8|12053.5|12046.1|12062.5|12051.5|12053.2|12042.8|380
1678917900000|2023-03-15 22:05:00|12053.6|12046.8|12050.8|12045.1|12055.3|12049.6|12050.7|12043.8|308
1678918200000|2023-03-15 22:10:00|12050.3|12045.4|12056.1|12050.6|12056.7|12050.8|12050.3|12044.4|156
1678918500000|2023-03-15 22:15:00|12056.2|12050.5|12055.2|12050.4|12056.2|12050.8|12052.2|12046.7|932
1678918800000|2023-03-15 22:20:00|12055.1|12050.5|12057.7|12053.5|12059.4|12054.9|12054.9|12050.2|588
1678919100000|2023-03-15 22:25:00|12057.8|12053.4|12059.9|12056|12060.5|12056.2|12055.8|12052.1|385
1678919400000|2023-03-15 22:30:00|12060|12056.1|12061.2|12057.4|12062.4|12058.8|12059.9|12056|368
1678919700000|2023-03-15 22:35:00|12061.3|12057.5|12063.8|12060.2|12064|12060.2|12061.3|12057.2|463
1678920000000|2023-03-15 22:40:00|12063.7|12060.1|12062.9|12059.6|12064.2|12060.5|12062.5|12059|251
1678920300000|2023-03-15 22:45:00|12062.8|12059.5|12060.7|12057.8|12063|12060.1|12060.5|12057.8|280
1678920600000|2023-03-15 22:50:00|12060|12058.5|12059.2|12056.2|12060.4|12058.5|12059.1|12055.8|135
1678920900000|2023-03-15 22:55:00|12059.1|12056.4|12058.1|12054.4|12059.5|12056.4|12057.1|12053.2|189
1678921200000|2023-03-15 23:00:00|12058.2|12054.5|12060.2|12058|12060.3|12058|12055.6|12052.5|447
1678921500000|2023-03-15 23:05:00|12060.4|12058.1|12065|12062.4|12065|12062.4|12060.2|12057.5|311
1678921800000|2023-03-15 23:10:00|12065.1|12062.5|12064|12061.2|12067.9|12065|12063.5|12060.8|407
1678922100000|2023-03-15 23:15:00|12064.1|12061.1|12063.6|12061.2|12064.1|12061.7|12062.2|12059.8|304
1678922400000|2023-03-15 23:20:00|12063.7|12061.1|12068.1|12066.6|12068.8|12067|12063.6|12061|227
1678922700000|2023-03-15 23:25:00|12068|12066.5|12066.4|12064.9|12068.3|12066.8|12065.8|12064.3|297
1678923000000|2023-03-15 23:30:00|12066.5|12065|12068.2|12066.7|12068.8|12067.3|12066.4|12064.9|240
1678923300000|2023-03-15 23:35:00|12068.3|12066.8|12070.7|12069.2|12070.9|12069.4|12068.2|12066.5|177
1678923600000|2023-03-15 23:40:00|12070.2|12068.7|12072.2|12070.7|12072.4|12070.9|12068.5|12066.7|112
1678923900000|2023-03-15 23:45:00|12072|12070.5|12068.5|12067|12072.3|12070.9|12068.1|12066.6|243
1678924200000|2023-03-15 23:50:00|12068.8|12066.7|12069.2|12067.7|12070.4|12068.6|12067.9|12066.4|506
1678924500000|2023-03-15 23:55:00|12069.8|12068.3|12067.4|12066.5|12071.2|12069.3|12067.4|12066.4|466
1678924800000|2023-03-16 00:00:00|12068|12066.5|12069.8|12068.3|12070.7|12069.2|12062.5|12061|461
1678925100000|2023-03-16 00:05:00|12070.4|12069|12075.3|12073.8|12076.2|12074.7|12069.9|12068.4|498
1678925400000|2023-03-16 00:10:00|12075.2|12073.7|12070.3|12068.8|12075.3|12073.8|12068.2|12066.5|410
1678925700000|2023-03-16 00:15:00|12070.4|12068.9|12074.1|12072.6|12078.9|12076.9|12070.4|12068.9|817
1678926000000|2023-03-16 00:20:00|12074|12072.5|12073.8|12072.3|12078|12076.2|12068.9|12067|587
1678926300000|2023-03-16 00:25:00|12074.1|12072|12077|12074.8|12079|12077.5|12070|12068.5|428
1678926600000|2023-03-16 00:30:00|12077.1|12075|12077.2|12075.7|12080.5|12079|12074.8|12073.3|541
1678926900000|2023-03-16 00:35:00|12077.5|12076|12077.2|12075.7|12080.6|12078.8|12076.9|12075|478
1678927200000|2023-03-16 00:40:00|12077.1|12075.6|12073.6|12072.1|12078.7|12077.2|12071.4|12069.9|436
1678927500000|2023-03-16 00:45:00|12073.7|12072.2|12070.7|12068.1|12082.4|12080.6|12070.4|12068|620
1678927800000|2023-03-16 00:50:00|12070.6|12068.2|12079.1|12077|12082.1|12080|12069.3|12067|983
1678928100000|2023-03-16 00:55:00|12079.4|12077.1|12076.3|12074.8|12081.1|12079|12072.1|12070|847
1678928400000|2023-03-16 01:00:00|12076.4|12074.9|12078.9|12076.8|12081.1|12079.4|12073.8|12071.7|701
1678928700000|2023-03-16 01:05:00|12078.5|12077|12081.6|12080.1|12082.7|12081.2|12075|12072.9|612
1678929000000|2023-03-16 01:10:00|12081.5|12080|12076.1|12074.6|12082|12080.5|12073.6|12071.4|730
1678929300000|2023-03-16 01:15:00|12076.2|12074.7|12073.3|12071.2|12078.5|12077|12072|12070.5|668
1678929600000|2023-03-16 01:20:00|12072.8|12071.3|12069.9|12067.5|12074.5|12072.8|12069.6|12067.3|627
1678929900000|2023-03-16 01:25:00|12069.8|12067.8|12069.7|12068.2|12072|12070.2|12066.3|12064.6|485
1678930200000|2023-03-16 01:30:00|12069.6|12068.1|12065.7|12063.6|12071.4|12069.5|12062.3|12060.2|731
1678930500000|2023-03-16 01:35:00|12065.8|12063.5|12073.2|12071|12074.4|12072.1|12065.2|12063|645
1678930800000|2023-03-16 01:40:00|12072.9|12071.1|12067|12064.8|12073.7|12072|12066.2|12064.3|639
1678931100000|2023-03-16 01:45:00|12066.9|12064.9|12069.4|12067.9|12071|12069.5|12066|12064.1|498
1678931400000|2023-03-16 01:50:00|12069.3|12067.8|12067.7|12066.2|12071.9|12070.4|12066.8|12065.3|417
1678931700000|2023-03-16 01:55:00|12067.8|12066.3|12067.9|12066.4|12069.1|12067.6|12064.8|12063.3|389
1678932000000|2023-03-16 02:00:00|12068|12066.5|12063.1|12061.6|12068.6|12067.1|12062.2|12060.7|384
1678932300000|2023-03-16 02:05:00|12063|12061.5|12069.7|12068.2|12072.5|12071|12063|12061.5|392
1678932600000|2023-03-16 02:10:00|12070|12068.5|12064.2|12062.7|12070.3|12068.8|12063.6|12062.1|411
1678932900000|2023-03-16 02:15:00|12064.1|12062.6|12071.7|12070.2|12071.7|12070.2|12064.1|12062.6|420
1678933200000|2023-03-16 02:20:00|12071.6|12070.1|12065.9|12064.4|12072.7|12071.2|12064.7|12063.2|383
1678933500000|2023-03-16 02:25:00|12066|12064.5|12068.6|12067.1|12068.6|12067.1|12063.7|12062.2|314
1678933800000|2023-03-16 02:30:00|12068|12066.5|12066.6|12065.1|12070.8|12069.3|12064.7|12063.2|345
1678934100000|2023-03-16 02:35:00|12066.7|12065.2|12075.6|12074.1|12076.5|12075|12066.5|12065|308
1678934400000|2023-03-16 02:40:00|12075.7|12074.2|12073.2|12071.7|12075.8|12074.3|12071|12069.5|285
1678934700000|2023-03-16 02:45:00|12073.1|12071.6|12071.5|12070|12073.8|12072.3|12070.6|12069.1|249
1678935000000|2023-03-16 02:50:00|12071.6|12070.1|12072.8|12071.3|12073.6|12072.1|12068.9|12067.4|271
1678935300000|2023-03-16 02:55:00|12072.7|12071.2|12071.4|12069.9|12074.4|12072.9|12070.9|12069.4|342
1678935600000|2023-03-16 03:00:00|12071.3|12069.8|12070.6|12069.1|12071.7|12070.2|12068.6|12067.1|270
1678935900000|2023-03-16 03:05:00|12070.5|12069|12068.5|12067|12071.1|12069.6|12066.8|12065.3|280
1678936200000|2023-03-16 03:10:00|12068.4|12066.9|12066.2|12064.7|12069.8|12068.3|12064.9|12063.6|221
1678936500000|2023-03-16 03:15:00|12066.3|12064.8|12065|12063.5|12066.9|12065.4|12064.3|12062.8|279
1678936800000|2023-03-16 03:20:00|12064.9|12063.4|12069.9|12068.4|12070.9|12069.4|12064.6|12063.1|289
1678937100000|2023-03-16 03:25:00|12069.8|12068.3|12073.5|12072|12073.7|12072.2|12069.7|12068.2|339
1678937400000|2023-03-16 03:30:00|12073.6|12072.1|12072.3|12070.8|12075.4|12073.9|12071.7|12070.2|270
1678937700000|2023-03-16 03:35:00|12072.1|12070.6|12071.1|12069.6|12072.2|12070.6|12068.3|12066.8|324
1678938000000|2023-03-16 03:40:00|12071.2|12069.7|12070.5|12069|12073.2|12071.7|12070.4|12068.9|210
1678938300000|2023-03-16 03:45:00|12070.6|12069.1|12074.5|12073|12077.7|12076.2|12070|12068.5|308
1678938600000|2023-03-16 03:50:00|12074|12072.5|12074.4|12072.9|12076.4|12074.9|12074|12072.5|235
1678938900000|2023-03-16 03:55:00|12074.3|12072.8|12076.2|12074.7|12076.6|12075.1|12070.3|12068.8|333
1678939200000|2023-03-16 04:00:00|12076|12074.5|12075.7|12074.2|12077.4|12075.9|12075.3|12073.8|303
1678939500000|2023-03-16 04:05:00|12075.6|12074.1|12078.5|12077|12080.1|12078.6|12075.2|12073.7|350
1678939800000|2023-03-16 04:10:00|12078.4|12076.9|12079.8|12078.3|12082.9|12081.4|12078.4|12076.9|276
1678940100000|2023-03-16 04:15:00|12079.9|12078.4|12078.9|12077.4|12080.4|12078.9|12075.8|12074.3|213
1678940400000|2023-03-16 04:20:00|12078.8|12077.3|12077.6|12076.1|12079.9|12078.4|12076.4|12074.9|306
1678940700000|2023-03-16 04:25:00|12077.5|12076|12076.5|12075|12078.1|12076.6|12074.8|12073.3|259
1678941000000|2023-03-16 04:30:00|12076.8|12075.3|12074.3|12072.8|12078.1|12076.6|12074.1|12072.6|229
1678941300000|2023-03-16 04:35:00|12074.4|12072.9|12076|12075.1|12077.6|12076.4|12074.4|12072.9|152
1678941600000|2023-03-16 04:40:00|12076.1|12075.2|12077.3|12075.8|12077.8|12076.3|12075.1|12074.2|139
1678941900000|2023-03-16 04:45:00|12077.2|12075.7|12078.7|12077.2|12079.3|12077.8|12076.6|12075.1|158
1678942200000|2023-03-16 04:50:00|12078.8|12077.3|12080.5|12079|12081.2|12079.7|12078.7|12077.2|186
1678942500000|2023-03-16 04:55:00|12080.3|12078.8|12079.8|12078.3|12080.6|12079.5|12078|12076.9|268
1678942800000|2023-03-16 05:00:00|12079.7|12078.2|12077.8|12076.3|12080.7|12079.2|12077.4|12075.9|204
1678943100000|2023-03-16 05:05:00|12077.9|12076.4|12077.7|12076.2|12078.6|12077.1|12074.2|12072.7|198
1678943400000|2023-03-16 05:10:00|12077.6|12076.1|12076.8|12075.3|12078.4|12076.9|12076.5|12075|174
1678943700000|2023-03-16 05:15:00|12076.2|12074.7|12080.3|12078.8|12080.8|12079.3|12074.3|12072.8|247
1678944000000|2023-03-16 05:20:00|12079.9|12078.4|12082.4|12080.9|12084.4|12082.9|12079|12077.5|265
1678944300000|2023-03-16 05:25:00|12082.5|12081|12084.6|12083.1|12087.6|12086.1|12082.5|12081|267
1678944600000|2023-03-16 05:30:00|12084.5|12083|12079.1|12077.6|12086|12084.5|12079|12077.5|277
1678944900000|2023-03-16 05:35:00|12079.2|12077.7|12076.5|12075|12080.6|12079.1|12075.3|12073.8|282
1678945200000|2023-03-16 05:40:00|12076.6|12075.1|12076.4|12074.9|12077.4|12075.9|12072.8|12071.3|295
1678945500000|2023-03-16 05:45:00|12076.3|12074.8|12075.9|12074.4|12078.6|12077.1|12075.2|12073.8|189
1678945800000|2023-03-16 05:50:00|12075.7|12074.2|12074.9|12073.4|12075.8|12074.3|12072.3|12070.8|284
1678946100000|2023-03-16 05:55:00|12075|12073.5|12073.8|12072.3|12076|12074.5|12071.7|12070.8|262
1678946400000|2023-03-16 06:00:00|12073.9|12072.4|12073.9|12072.4|12074.4|12072.9|12070.8|12069.3|217
1678946700000|2023-03-16 06:05:00|12074|12072.5|12074.4|12072.9|12074.4|12072.9|12071.8|12070.3|237
1678947000000|2023-03-16 06:10:00|12074.3|12072.8|12073.1|12072.2|12074.5|12073.2|12072.8|12071.3|180
1678947300000|2023-03-16 06:15:00|12073|12072.1|12069.8|12068.3|12073.4|12072.1|12068.3|12067.3|211
1678947600000|2023-03-16 06:20:00|12069.7|12068.2|12071.1|12069.6|12072.8|12071.3|12069.7|12068.2|234
1678947900000|2023-03-16 06:25:00|12070.8|12069.3|12070.6|12069.1|12071.1|12069.6|12067.7|12066.8|253
1678948200000|2023-03-16 06:30:00|12070.7|12069.2|12072.1|12070.6|12074.3|12073.2|12070.5|12069|254
1678948500000|2023-03-16 06:35:00|12072|12070.5|12072.1|12071.2|12073.8|12072.6|12071.8|12070.3|177
1678948800000|2023-03-16 06:40:00|12072.2|12071.3|12072|12070.5|12073.4|12071.9|12071.3|12069.8|207
1678949100000|2023-03-16 06:45:00|12072.1|12070.6|12072.4|12070.9|12073.3|12072.4|12070.8|12069.3|193
1678949400000|2023-03-16 06:50:00|12072.3|12070.8|12071.7|12070.8|12073.2|12072|12071.4|12069.9|223
1678949700000|2023-03-16 06:55:00|12071.6|12070.7|12075.1|12073.6|12076.6|12075.7|12071.5|12070.6|296
1678950000000|2023-03-16 07:00:00|12074.9|12073.4|12069.4|12067.9|12074.9|12073.4|12067.6|12066.1|416
1678950300000|2023-03-16 07:05:00|12069.3|12067.8|12071.2|12069.7|12071.2|12069.7|12063.8|12062.3|453
1678950600000|2023-03-16 07:10:00|12071.3|12069.8|12067.2|12065.7|12073.7|12072.8|12064.2|12063.2|470
1678950900000|2023-03-16 07:15:00|12067.1|12065.6|12070.4|12069.5|12072.5|12071.6|12065.9|12064.4|453
1678951200000|2023-03-16 07:20:00|12070.6|12069.7|12074.9|12073.4|12074.9|12073.4|12069.3|12068.4|457
1678951500000|2023-03-16 07:25:00|12075|12073.5|12068|12066.5|12075.5|12074.3|12067.3|12066.3|436
1678951800000|2023-03-16 07:30:00|12067.9|12066.4|12080.5|12079|12081.3|12080.4|12067.9|12066.4|567
1678952100000|2023-03-16 07:35:00|12080.4|12078.9|12083.5|12082.6|12083.8|12082.6|12078.2|12077|615
1678952400000|2023-03-16 07:40:00|12083.4|12082.5|12089.2|12088.3|12092.4|12091.5|12083.4|12082.5|521
1678952700000|2023-03-16 07:45:00|12089.3|12088.4|12089.7|12088.2|12093.2|12091.7|12083.6|12082.1|557
1678953000000|2023-03-16 07:50:00|12089.9|12088.4|12098.3|12096.8|12100|12098.5|12087.5|12086.6|566
1678953300000|2023-03-16 07:55:00|12098.1|12097.2|12096.3|12094.8|12101.1|12100|12092.2|12090.7|628
1678953600000|2023-03-16 08:00:00|12096.6|12095.1|12105.8|12104.3|12107.7|12106.2|12094.3|12092.8|690
1678953900000|2023-03-16 08:05:00|12105.7|12104.2|12100|12098.5|12109.8|12108.3|12098.1|12097.2|521
1678954200000|2023-03-16 08:10:00|12099.8|12098.3|12109.6|12108.7|12111.4|12109.9|12098.1|12096.9|651
1678954500000|2023-03-16 08:15:00|12109.5|12108.6|12107.1|12105.6|12114|12112.5|12105.7|12104.4|793
1678954800000|2023-03-16 08:20:00|12107.2|12105.7|12099.8|12098.3|12107.8|12106.3|12097|12095.9|666
1678955100000|2023-03-16 08:25:00|12099.7|12098.2|12097|12095.5|12104.3|12102.8|12093|12091.5|614
1678955400000|2023-03-16 08:30:00|12097.5|12096|12091.5|12090.6|12100.9|12099.4|12091.4|12090.1|526
1678955700000|2023-03-16 08:35:00|12091.6|12090.7|12096.7|12095.2|12100.7|12099.7|12087|12085.5|580
1678956000000|2023-03-16 08:40:00|12096.9|12095.4|12098.6|12097.7|12105.3|12104.1|12095.3|12093.8|606
1678956300000|2023-03-16 08:45:00|12099.1|12098.2|12091|12089.5|12100.6|12099.1|12090.9|12089.4|515
1678956600000|2023-03-16 08:50:00|12091.1|12089.6|12082|12081.1|12091.9|12090.4|12080.7|12079.2|459
1678956900000|2023-03-16 08:55:00|12082.2|12081.3|12078.7|12077.2|12083.3|12082.4|12077.5|12076.6|491
1678957200000|2023-03-16 09:00:00|12078.8|12077.3|12075.9|12075|12080.6|12079.7|12073.5|12072.6|475
1678957500000|2023-03-16 09:05:00|12076|12075.1|12080.2|12078.7|12080.3|12079.2|12071.3|12070.2|512
1678957800000|2023-03-16 09:10:00|12080|12078.5|12076.6|12075.1|12083.5|12082.6|12076.5|12075|472
1678958100000|2023-03-16 09:15:00|12076.7|12075.2|12060.8|12059.9|12077.6|12076.1|12060.7|12059.8|483
1678958400000|2023-03-16 09:20:00|12060.5|12059|12064.4|12062.9|12066.5|12065.5|12059.5|12058|516
1678958700000|2023-03-16 09:25:00|12064.6|12063.1|12063.5|12062.6|12065.7|12064.5|12062.2|12061|472
1678959000000|2023-03-16 09:30:00|12063.8|12062.9|12065.8|12064.3|12068.6|12067.7|12061.6|12060.7|443
1678959300000|2023-03-16 09:35:00|12065.7|12064.2|12062.7|12061.8|12067.7|12066.3|12062.5|12061|500
1678959600000|2023-03-16 09:40:00|12062.6|12061.1|12068.5|12067|12072.9|12071.4|12061.8|12060.4|469
1678959900000|2023-03-16 09:45:00|12068.4|12066.9|12072.1|12071.2|12076.4|12075.3|12066.8|12065.3|472
1678960200000|2023-03-16 09:50:00|12072|12071.1|12076|12074.5|12076.1|12074.6|12070.9|12070|362
1678960500000|2023-03-16 09:55:00|12076.1|12074.6|12076|12075.1|12080.6|12079.7|12075.5|12074.5|433
1678960800000|2023-03-16 10:00:00|12076.1|12075.2|12076.1|12075.2|12077|12076.1|12072.5|12071.6|414
1678961100000|2023-03-16 10:05:00|12075.7|12074.8|12068.6|12067.7|12076.9|12076|12067.1|12066|361
1678961400000|2023-03-16 10:10:00|12068.7|12067.8|12066.7|12065.8|12070.6|12069.7|12065.5|12064.6|366
1678961700000|2023-03-16 10:15:00|12067|12066.1|12058.3|12057.4|12067.3|12066.4|12057.3|12056|324
1678962000000|2023-03-16 10:20:00|12058.1|12057.2|12052.4|12051.5|12058.3|12057.4|12051.7|12050.8|366
1678962300000|2023-03-16 10:25:00|12052.5|12051.6|12053.9|12053|12055.9|12054.6|12051.4|12050.5|339
1678962600000|2023-03-16 10:30:00|12054.2|12053.3|12044.7|12043.8|12056.8|12055.3|12041.4|12040.2|399
1678962900000|2023-03-16 10:35:00|12044.8|12043.9|12046.6|12045.7|12049.3|12048.4|12043.8|12042.9|426
1678963200000|2023-03-16 10:40:00|12046.8|12045.9|12048.9|12048|12049.3|12048.4|12044.5|12043.6|324
1678963500000|2023-03-16 10:45:00|12049.2|12048.3|12047|12046.1|12052.2|12051.1|12043.7|12042.8|373
1678963800000|2023-03-16 10:50:00|12046.9|12046|12041.3|12040.4|12047.5|12046.6|12039.6|12038.7|421
1678964100000|2023-03-16 10:55:00|12042.3|12041.4|12049.9|12049|12050.7|12049.8|12042.3|12041.4|433
1678964400000|2023-03-16 11:00:00|12050|12049.1|12036.6|12035.7|12050.4|12049.5|12035.5|12034.6|453
1678964700000|2023-03-16 11:05:00|12035.1|12034.2|12039.8|12038.9|12039.8|12038.9|12032.5|12031.5|492
1678965000000|2023-03-16 11:10:00|12039.7|12038.8|12038.4|12037.5|12041.8|12040.9|12037.1|12036.2|439
1678965300000|2023-03-16 11:15:00|12038.2|12037.3|12042.4|12041.5|12042.5|12041.6|12035.6|12034.7|369
1678965600000|2023-03-16 11:20:00|12042.5|12041.6|12044.6|12043.7|12046.3|12045.4|12040.8|12039.9|417
1678965900000|2023-03-16 11:25:00|12044.9|12044|12048.9|12048|12049.2|12048.3|12042.7|12041.8|439
1678966200000|2023-03-16 11:30:00|12048.5|12047.6|12047.6|12046.7|12050.7|12049.8|12044|12043.1|406
1678966500000|2023-03-16 11:35:00|12048|12047.1|12042.8|12041.9|12049.3|12048.4|12041.1|12040.2|413
1678966800000|2023-03-16 11:40:00|12042.9|12042|12049.7|12048.8|12051|12050.1|12040.5|12039.6|397
1678967100000|2023-03-16 11:45:00|12049.8|12048.9|12052.3|12051.4|12057.5|12056.6|12049.8|12048.9|363
1678967400000|2023-03-16 11:50:00|12052.2|12051.3|12045.1|12044.2|12052.5|12051.6|12043.5|12042.6|388
1678967700000|2023-03-16 11:55:00|12044.9|12044|12049.5|12048.6|12050.8|12049.9|12044.6|12043.7|343
1678968000000|2023-03-16 12:00:00|12049.6|12048.7|12047|12046.1|12051.6|12050.7|12044|12043.1|517
1678968300000|2023-03-16 12:05:00|12047.1|12046.2|12045.8|12044.9|12047.5|12046.6|12041.7|12040.8|443
1678968600000|2023-03-16 12:10:00|12045.4|12044.5|12041.9|12041|12047.2|12046.3|12041|12040.1|437
1678968900000|2023-03-16 12:15:00|12041.4|12040.5|12052.2|12051.3|12054.9|12053.5|12039.4|12038.5|530
1678969200000|2023-03-16 12:20:00|12053.3|12051.8|12057.8|12056.3|12058.3|12056.8|12052.7|12051.4|557
1678969500000|2023-03-16 12:25:00|12058.3|12057.4|12067.7|12059.1|12070.2|12064|12056.9|12055.4|541
1678969800000|2023-03-16 12:30:00|12068|12058.3|12064.7|12063.2|12069.3|12064.2|12050.1|12045.5|786
1678970100000|2023-03-16 12:35:00|12064.8|12063.3|12067.2|12066.3|12071.3|12070.4|12059.9|12059|706
1678970400000|2023-03-16 12:40:00|12067.3|12066.4|12053.1|12050.8|12067.3|12066.4|12050.8|12048.7|992
1678970700000|2023-03-16 12:45:00|12052.4|12050.9|12055.6|12054.1|12062.3|12060.1|12048.7|12046.6|1008
1678971000000|2023-03-16 12:50:00|12055.2|12053.7|12074.7|12073.8|12075.1|12074.2|12055.1|12053.6|666
1678971300000|2023-03-16 12:55:00|12074.6|12073.7|12059.6|12058.1|12075.7|12074.8|12059.1|12058|623
1678971600000|2023-03-16 13:00:00|12059.7|12058.2|12063|12061.5|12063.9|12062.4|12049.8|12048.3|665
1678971900000|2023-03-16 13:05:00|12062.9|12061.4|12071.5|12070|12074.4|12073.5|12062.9|12061.4|557
1678972200000|2023-03-16 13:10:00|12071.3|12069.8|12067.6|12062.4|12073.1|12071.6|12063.8|12061.9|491
1678972500000|2023-03-16 13:15:00|12067.5|12062.1|12064.4|12062.9|12075.5|12071|12052.4|12049.6|1205
1678972800000|2023-03-16 13:20:00|12064.7|12063.2|12030.1|12028.6|12065.9|12064.4|12028.1|12026.6|1018
1678973100000|2023-03-16 13:25:00|12030.2|12028.7|12042.9|12041.4|12053.1|12051.9|12030.2|12028.7|909
1678973400000|2023-03-16 13:30:00|12043|12041.5|12054.4|12052.9|12057|12055.5|12041.8|12040.5|1037
1678973700000|2023-03-16 13:35:00|12054.3|12052.8|12051.1|12049.6|12059.1|12057.6|12044.8|12043.3|974
1678974000000|2023-03-16 13:40:00|12051.3|12049.8|12068.9|12067.4|12075.2|12074.2|12050.9|12049.4|971
1678974300000|2023-03-16 13:45:00|12069|12067.5|12078.9|12077.4|12082.4|12080.9|12068|12066.5|1013
1678974600000|2023-03-16 13:50:00|12078.1|12076.6|12081.5|12080|12091.7|12090.2|12068.1|12067.2|1027
1678974900000|2023-03-16 13:55:00|12081.4|12079.9|12087.8|12086.3|12094.6|12093.1|12080.8|12079.3|991
1678975200000|2023-03-16 14:00:00|12088.4|12086.9|12071.1|12069.6|12092.1|12090.4|12068.6|12067.1|1083
1678975500000|2023-03-16 14:05:00|12071.6|12070.1|12077.2|12075.7|12084|12082.5|12069.1|12067.6|965
1678975800000|2023-03-16 14:10:00|12077|12075.5|12087|12085.5|12094|12091.9|12075.8|12074.3|909
1678976100000|2023-03-16 14:15:00|12086.7|12085.2|12070|12069.1|12087.7|12086.2|12069.9|12068.8|833
1678976400000|2023-03-16 14:20:00|12068.5|12067|12072|12071.1|12081.7|12080.2|12068.2|12066.7|834
1678976700000|2023-03-16 14:25:00|12071.8|12070.9|12071.9|12070.4|12074.5|12073.3|12062.4|12060.9|770
1678977000000|2023-03-16 14:30:00|12071.8|12070.3|12077.2|12075.7|12078.3|12076.8|12067.5|12066|694
1678977300000|2023-03-16 14:35:00|12077.6|12076.1|12072.7|12071.2|12080.6|12079.1|12069.8|12068.5|754
1678977600000|2023-03-16 14:40:00|12072.2|12070.7|12082.3|12080.8|12083.2|12081.7|12068.6|12067.7|737
1678977900000|2023-03-16 14:45:00|12082.4|12080.9|12092.6|12091.7|12097|12096.1|12081.2|12080.3|770
1678978200000|2023-03-16 14:50:00|12092.4|12091.1|12096.1|12095.2|12105.8|12104.3|12091.4|12089.9|943
1678978500000|2023-03-16 14:55:00|12095.8|12094.9|12093.2|12092.3|12097.6|12096.2|12087.6|12086.7|923
1678978800000|2023-03-16 15:00:00|12093.3|12092.4|12080.7|12079.8|12099.3|12097.8|12079.7|12078.5|831
1678979100000|2023-03-16 15:05:00|12080.4|12079.5|12098.5|12097|12101.5|12100.1|12079.3|12078.1|812
1678979400000|2023-03-16 15:10:00|12098.2|12096.7|12093.1|12091.6|12100.4|12098.9|12089.7|12088.8|691
1678979700000|2023-03-16 15:15:00|12093.2|12091.7|12093|12092.1|12095.7|12094.2|12086.2|12085.3|677
1678980000000|2023-03-16 15:20:00|12093.1|12092.2|12092.3|12090.8|12098.7|12097.2|12089.7|12088.2|782
1678980300000|2023-03-16 15:25:00|12092.2|12090.7|12099.4|12098.5|12101|12099.5|12090.9|12089.4|668
1678980600000|2023-03-16 15:30:00|12099.5|12098|12088.1|12086.6|12101.2|12100|12087.9|12086.4|671
1678980900000|2023-03-16 15:35:00|12088.2|12086.7|12089.1|12087.6|12093.9|12092.4|12082.2|12081|677
1678981200000|2023-03-16 15:40:00|12088.7|12087.8|12097.4|12095.9|12099.7|12098.4|12088.5|12087.1|732
1678981500000|2023-03-16 15:45:00|12097.5|12096|12104.5|12103.6|12105.1|12104.1|12095.8|12094.4|778
1678981800000|2023-03-16 15:50:00|12104.7|12103.8|12110.5|12109.6|12117.2|12116.3|12100.3|12099.4|753
1678982100000|2023-03-16 15:55:00|12110.6|12109.7|12110.6|12109.7|12115.2|12114.3|12105.7|12104.6|813
1678982400000|2023-03-16 16:00:00|12110.3|12109.4|12111.4|12110.5|12113.8|12112.9|12108.4|12107.1|720
1678982700000|2023-03-16 16:05:00|12111.3|12110.4|12106.7|12105.8|12111.3|12110.4|12103.5|12102.6|631
1678983000000|2023-03-16 16:10:00|12106.8|12105.9|12104.6|12103.7|12110.2|12109.3|12102.7|12101.8|542
1678983300000|2023-03-16 16:15:00|12104.7|12103.8|12103.9|12103|12105.1|12104.2|12101.5|12100.6|433
1678983600000|2023-03-16 16:20:00|12103.7|12102.8|12109.8|12108.9|12112.8|12111.9|12102.7|12101.6|495
1678983900000|2023-03-16 16:25:00|12109.9|12109|12112.8|12111.9|12113.5|12112.6|12107.6|12106.7|510
1678984200000|2023-03-16 16:30:00|12112.9|12112|12105.5|12104.6|12114.4|12113.5|12105.5|12104.6|470
1678984500000|2023-03-16 16:35:00|12105.3|12104.4|12108.8|12107.9|12109.6|12108.7|12103.5|12102.6|516
1678984800000|2023-03-16 16:40:00|12108.9|12108|12116|12114.5|12117|12116.1|12107.8|12106.9|436
1678985100000|2023-03-16 16:45:00|12116.1|12114.6|12110.7|12109.8|12121.4|12120.1|12108.8|12107.9|608
1678985400000|2023-03-16 16:50:00|12110.8|12109.9|12112.4|12111.5|12116|12115|12105.2|12103.7|801
1678985700000|2023-03-16 16:55:00|12112.7|12111.8|12110.1|12109.2|12115.5|12114.6|12109.2|12108.3|567
1678986000000|2023-03-16 17:00:00|12110.2|12109.3|12107.8|12106.9|12113.8|12112.9|12105.2|12104.2|601
1678986300000|2023-03-16 17:05:00|12107.9|12107|12106.7|12105.8|12109.9|12109|12104.7|12103.2|503
1678986600000|2023-03-16 17:10:00|12106.6|12105.7|12107.2|12106.3|12108.6|12107.7|12103.9|12102.9|487
1678986900000|2023-03-16 17:15:00|12107.8|12106.9|12109.9|12109|12111.4|12110.2|12107.2|12106.3|501
1678987200000|2023-03-16 17:20:00|12109.8|12108.9|12109.9|12109|12111|12110.1|12108.5|12107.6|529
1678987500000|2023-03-16 17:25:00|12110|12109.1|12112.1|12111.2|12115.2|12114.3|12107.4|12106.1|449
1678987800000|2023-03-16 17:30:00|12112|12111.1|12112.7|12111.8|12114.6|12113.7|12111|12110.1|369
1678988100000|2023-03-16 17:35:00|12113.1|12112.2|12109.3|12108.4|12114.6|12113.7|12107.1|12106.2|431
1678988400000|2023-03-16 17:40:00|12109.2|12108.3|12107.7|12106.8|12109.3|12108.4|12103.9|12103|399
1678988700000|2023-03-16 17:45:00|12107.6|12106.7|12112.7|12111.8|12113.2|12112.3|12107.4|12106.5|423
1678989000000|2023-03-16 17:50:00|12112.5|12111.6|12111.9|12111|12116.3|12115.4|12109.6|12108.7|548
1678989300000|2023-03-16 17:55:00|12112|12111.1|12106.6|12105.7|12112|12111.1|12106.6|12105.7|452
1678989600000|2023-03-16 18:00:00|12106.5|12105.6|12104.8|12103.9|12109.8|12108.9|12103.1|12102.2|514
1678989900000|2023-03-16 18:05:00|12104.9|12104|12108.1|12107.2|12108.4|12107.5|12103.3|12102.4|381
1678990200000|2023-03-16 18:10:00|12108.2|12107.3|12115.6|12114.7|12115.8|12114.9|12107.1|12106.2|385
1678990500000|2023-03-16 18:15:00|12115.7|12114.8|12119.5|12118.6|12119.5|12118.6|12113.2|12112.3|447
1678990800000|2023-03-16 18:20:00|12119.6|12118.7|12116.2|12115.3|12120.7|12119.8|12115.7|12114.4|357
1678991100000|2023-03-16 18:25:00|12116.1|12115.2|12116.9|12116|12118.6|12117.7|12113.5|12112.6|383
1678991400000|2023-03-16 18:30:00|12117.1|12116.2|12116.6|12115.7|12120.2|12119.1|12114.4|12112.9|405
1678991700000|2023-03-16 18:35:00|12116.7|12115.8|12124.6|12123.1|12125.3|12124.1|12116|12114.5|385
1678992000000|2023-03-16 18:40:00|12124.5|12123|12121.8|12120.9|12124.5|12123.4|12118.7|12117.8|355
1678992300000|2023-03-16 18:45:00|12121.9|12121|12125.1|12124.2|12125.6|12124.7|12120.2|12119.3|427
1678992600000|2023-03-16 18:50:00|12125.2|12124.3|12127.4|12125.9|12128.3|12127.4|12124.3|12123.4|358
1678992900000|2023-03-16 18:55:00|12127.6|12126.1|12122.2|12121.3|12127.9|12126.4|12120.2|12118.7|483
1678993200000|2023-03-16 19:00:00|12122.3|12121.4|12120.4|12118.9|12124.2|12122.7|12119.5|12118|417
1678993500000|2023-03-16 19:05:00|12120.5|12119|12120.4|12119.5|12123.9|12123|12119.9|12118.6|359
1678993800000|2023-03-16 19:10:00|12120.5|12119.6|12121.1|12120.2|12122.2|12121.1|12118.9|12118|359
1678994100000|2023-03-16 19:15:00|12121|12120.1|12121.4|12120.5|12124.4|12123.5|12120.3|12119.4|301
1678994400000|2023-03-16 19:20:00|12121.5|12120.6|12122.5|12121.6|12124.4|12123.5|12120.2|12119.3|367
1678994700000|2023-03-16 19:25:00|12122.6|12121.7|12121.8|12120.9|12126.3|12125.4|12121.6|12120.7|346
1678995000000|2023-03-16 19:30:00|12121.6|12120.7|12120.4|12119.5|12124.2|12123.3|12119.9|12119|328
1678995300000|2023-03-16 19:35:00|12120.2|12119.3|12116.1|12115.2|12120.9|12119.8|12115.7|12114.7|252
1678995600000|2023-03-16 19:40:00|12116|12115.1|12119|12118.1|12119.7|12118.8|12114|12113.1|268
1678995900000|2023-03-16 19:45:00|12118.7|12117.8|12117.8|12116.9|12119.2|12117.9|12114.8|12113.3|383
1678996200000|2023-03-16 19:50:00|12118.7|12117.8|12116.1|12115.2|12120.7|12119.8|12116.1|12115.2|298
1678996500000|2023-03-16 19:55:00|12116|12115.1|12116.5|12115.6|12120.6|12119.7|12114|12112.9|399
1678996800000|2023-03-16 20:00:00|12116.6|12115.7|12117.4|12115.9|12122.2|12121.3|12116.3|12115.4|275
1678997100000|2023-03-16 20:05:00|12117.2|12116.3|12115.9|12114.4|12118.5|12117|12115.3|12113.8|206
1678997400000|2023-03-16 20:10:00|12115.8|12114.3|12115.5|12114|12116.2|12114.7|12114.4|12112.9|114
1678997700000|2023-03-16 20:15:00|12115.9|12114.4|12119.2|12117.7|12119.7|12118.2|12115.9|12114.4|113
1678998000000|2023-03-16 20:20:00|12118.9|12117.4|12118.9|12117.4|12121.1|12119.6|12118.5|12117|94
1678998300000|2023-03-16 20:25:00|12118.8|12117.3|12116.3|12114.8|12118.9|12117.7|12116.3|12114.8|128
1678998600000|2023-03-16 20:30:00|12116.4|12114.9|12119.2|12117.7|12119.3|12117.8|12116.3|12114.8|47
1678998900000|2023-03-16 20:35:00|12119.1|12117.6|12117.1|12115.6|12119.1|12117.6|12116|12114.5|96
1678999200000|2023-03-16 20:40:00|12117|12115.5|12116.3|12114.8|12117.2|12115.7|12116.3|12114.8|93
1678999500000|2023-03-16 20:45:00|12116.1|12114.6|12115.7|12114.2|12116.1|12114.6|12114.4|12112.9|75
1678999800000|2023-03-16 20:50:00|12115.5|12114|12114.2|12112.7|12115.8|12114.3|12113.6|12111.8|142
1679000100000|2023-03-16 20:55:00|12114.5|12112.3|12111|12106.8|12114.7|12112.7|12110.7|12106.3|266
1679000400000|2023-03-16 21:00:00|12111.8|12100.8|12114.5|12103.5|12115|12104.1|12111.4|12100.4|46
1679000700000|2023-03-16 21:05:00|12115.2|12104.2|12113.8|12102.8|12115.2|12104.2|12113.8|12102.8|13
1679001000000|2023-03-16 21:10:00|12113.9|12102.9|12114|12103|12114.1|12103.1|12113.1|12102.1|15
1679001300000|2023-03-16 21:15:00|12114.1|12103.1|12113.9|12102.9|12114.1|12103.1|12113.3|12102.3|25
1679001600000|2023-03-16 21:20:00|12113.7|12102.7|12113.7|12102.7|12113.8|12102.8|12113.6|12102.6|7
1679001900000|2023-03-16 21:25:00|12113.9|12102.9|12113.8|12102.8|12114.2|12103.2|12113.8|12102.8|5
1679002200000|2023-03-16 21:30:00|12113.6|12102.6|12114|12103|12114.5|12103.5|12113.6|12102.6|29
1679002500000|2023-03-16 21:35:00|12113.9|12102.9|12115.6|12104.6|12115.9|12104.9|12113.4|12102.4|24
1679002800000|2023-03-16 21:40:00|12115.7|12104.7|12114.3|12103.3|12116.1|12105.1|12114.3|12103.3|30
1679003100000|2023-03-16 21:45:00|12114.7|12103.7|12120.7|12109.7|12122.6|12111.6|12112.9|12101.9|51
1679003400000|2023-03-16 21:50:00|12120.6|12109.6|12115.8|12104.8|12123.9|12112.9|12114.2|12103.2|674
1679003700000|2023-03-16 21:55:00|12115.7|12104.7|12116.9|12107.5|12121.9|12110.9|12115.2|12104.7|99
1679004000000|2023-03-16 22:00:00|12117.6|12106.6|12111.3|12106.8|12117.6|12106.8|12110|12101.7|224
1679004300000|2023-03-16 22:05:00|12111.4|12106.7|12112.9|12108.1|12113|12108.1|12111.3|12106|116
1679004600000|2023-03-16 22:10:00|12112.8|12107.7|12112.9|12109.3|12113.8|12109.7|12112.6|12107.5|215
1679004900000|2023-03-16 22:15:00|12113|12109.2|12112.1|12108.1|12113.6|12109.6|12110.9|12107.6|589
1679005200000|2023-03-16 22:20:00|12112|12108.3|12108.6|12105.4|12112.8|12108.9|12108.5|12105.1|647
1679005500000|2023-03-16 22:25:00|12108.7|12105.5|12110.5|12107.5|12111.2|12107.7|12107.9|12104.5|390
1679005800000|2023-03-16 22:30:00|12110.4|12107.4|12110.7|12106.9|12113.9|12110.2|12110.2|12106.8|478
1679006100000|2023-03-16 22:35:00|12110.6|12107|12109.7|12106.2|12110.8|12107.3|12109.2|12106.1|330
1679006400000|2023-03-16 22:40:00|12109.6|12106.3|12110.3|12107.1|12111.4|12108.4|12109.4|12106.2|389
1679006700000|2023-03-16 22:45:00|12110.2|12107.2|12109.2|12106.1|12110.7|12107.6|12109.1|12105.8|311
1679007000000|2023-03-16 22:50:00|12108.9|12105.7|12107.4|12104.4|12109.6|12106.2|12107.1|12103.8|372
1679007300000|2023-03-16 22:55:00|12107.5|12104.6|12108.6|12105.1|12108.7|12105.5|12106.9|12103.6|355
1679007600000|2023-03-16 23:00:00|12108.5|12105.2|12109.6|12106.9|12110.5|12107.9|12107.2|12104.6|360
1679007900000|2023-03-16 23:05:00|12109.4|12107|12109.1|12106.3|12110.4|12108|12107.2|12104.6|313
1679008200000|2023-03-16 23:10:00|12109|12106.4|12108.3|12106.8|12109.5|12107|12107|12105.2|152
1679008500000|2023-03-16 23:15:00|12108.4|12106.9|12108.9|12107.4|12110|12108.1|12107.1|12105.6|124
1679008800000|2023-03-16 23:20:00|12109|12107.5|12112.5|12110.3|12112.6|12110.6|12108.6|12106.7|237
1679009100000|2023-03-16 23:25:00|12112.9|12110.4|12111.4|12109.2|12113.2|12111|12110.1|12108.3|300
1679009400000|2023-03-16 23:30:00|12111.5|12109.1|12113.8|12112.3|12114.1|12112.4|12111|12109.1|227
1679009700000|2023-03-16 23:35:00|12113.9|12112.4|12114.5|12113|12116.1|12114.3|12113.9|12111.9|207
1679010000000|2023-03-16 23:40:00|12114.6|12113.1|12113.5|12112|12114.6|12113.1|12112|12110.5|133
1679010300000|2023-03-16 23:45:00|12113.3|12111.8|12113.5|12112|12114.2|12112.5|12112.8|12110.9|150
1679010600000|2023-03-16 23:50:00|12113.6|12112.1|12112.3|12110.8|12113.6|12112.1|12112.3|12110.7|144
1679010900000|2023-03-16 23:55:00|12112.2|12110.7|12110.6|12109.1|12112.4|12110.9|12110.2|12108.4|177
1679011200000|2023-03-17 00:00:00|12110.5|12109|12107|12105.5|12111.2|12109.7|12106.2|12104.7|235
1679011500000|2023-03-17 00:05:00|12106.9|12105.4|12109.2|12107.7|12110.1|12108.6|12106|12104.5|324
1679011800000|2023-03-17 00:10:00|12109.1|12107.6|12110.3|12108.8|12112.7|12111.2|12107.6|12106.1|290
1679012100000|2023-03-17 00:15:00|12110.5|12109|12109.5|12108|12110.7|12109.2|12108|12106.5|205
1679012400000|2023-03-17 00:20:00|12109.6|12108.1|12107.2|12105.7|12110.1|12108.6|12107.1|12105.6|227
1679012700000|2023-03-17 00:25:00|12107.1|12105.6|12107.1|12105.6|12110|12108.8|12107|12105.5|229
1679013000000|2023-03-17 00:30:00|12106.9|12105.4|12108.1|12106.6|12108.3|12106.8|12104.9|12103.4|257
1679013300000|2023-03-17 00:35:00|12108|12106.5|12104.7|12103.2|12109.6|12108.1|12104.4|12102.9|282
1679013600000|2023-03-17 00:40:00|12104.6|12103.1|12106.6|12105.1|12106.8|12105.3|12104.6|12103.1|284
1679013900000|2023-03-17 00:45:00|12106.7|12105.2|12106.4|12104.9|12107.5|12106|12105.5|12104|230
1679014200000|2023-03-17 00:50:00|12106.6|12105.1|12107.2|12105.7|12108.1|12106.9|12102.9|12101.4|308
1679014500000|2023-03-17 00:55:00|12107.7|12106.2|12112.9|12111.4|12113.5|12112|12107.1|12105.6|416
1679014800000|2023-03-17 01:00:00|12113|12111.5|12110|12108.5|12114.6|12112.8|12108.9|12107.4|450
1679015100000|2023-03-17 01:05:00|12109.9|12108.4|12115.1|12113.6|12115.5|12114|12108|12106.5|426
1679015400000|2023-03-17 01:10:00|12114.9|12113.4|12117.4|12115.1|12118.4|12116.5|12114.4|12112.9|332
1679015700000|2023-03-17 01:15:00|12117.3|12115|12123|12121.5|12123|12121.5|12115.8|12114.3|502
1679016000000|2023-03-17 01:20:00|12122.9|12121.4|12122.6|12121.1|12123.2|12121.7|12121.3|12119.8|281
1679016300000|2023-03-17 01:25:00|12122.7|12121.2|12128.5|12127|12129.8|12128.3|12121.7|12120.2|274
1679016600000|2023-03-17 01:30:00|12128.7|12127.2|12128.7|12127.2|12133.3|12131.8|12126.1|12124.6|359
1679016900000|2023-03-17 01:35:00|12128.8|12127.3|12126.2|12124.7|12129.1|12127.6|12125.4|12123.9|313
1679017200000|2023-03-17 01:40:00|12126.1|12124.6|12127.4|12125.9|12129.9|12128.4|12125.4|12123.9|356
1679017500000|2023-03-17 01:45:00|12127.1|12126.2|12127.2|12125.7|12128.3|12126.8|12125.6|12124.1|388
1679017800000|2023-03-17 01:50:00|12127.3|12125.8|12126.9|12125.4|12128.7|12127.2|12126.8|12125.3|303
1679018100000|2023-03-17 01:55:00|12126.8|12125.3|12126.7|12125.2|12127.2|12125.7|12124.7|12123.2|286
1679018400000|2023-03-17 02:00:00|12126.6|12125.1|12130.9|12129.4|12132.3|12130.8|12125.9|12124.4|326
1679018700000|2023-03-17 02:05:00|12131.2|12129.7|12131.1|12129.6|12131.7|12130.2|12129.3|12127.8|274
1679019000000|2023-03-17 02:10:00|12131.2|12129.7|12131.5|12130|12132.7|12131.2|12130|12128.5|352
1679019300000|2023-03-17 02:15:00|12131.7|12130.2|12133.4|12131.9|12134.5|12133.5|12131.2|12129.7|229
1679019600000|2023-03-17 02:20:00|12133.5|12132|12129.2|12127.7|12134.4|12132.9|12129.2|12127.7|285
1679019900000|2023-03-17 02:25:00|12129.6|12128.1|12134.5|12133.6|12134.8|12133.7|12129.1|12127.6|290
1679020200000|2023-03-17 02:30:00|12134.4|12133.5|12134.4|12133.5|12134.8|12133.8|12133.8|12132.9|151
1679020500000|2023-03-17 02:35:00|12134.5|12133.6|12141.1|12139.6|12141.8|12140.9|12134|12133.1|170
1679020800000|2023-03-17 02:40:00|12140.9|12139.4|12139.9|12138.4|12141.9|12140.4|12139|12137.5|232
1679021100000|2023-03-17 02:45:00|12140|12138.5|12138.1|12136.6|12140.7|12139.6|12135.8|12134.9|181
1679021400000|2023-03-17 02:50:00|12138.2|12136.7|12136.8|12135.9|12139.6|12138.5|12136.7|12135.8|273
1679021700000|2023-03-17 02:55:00|12136.7|12135.8|12136.5|12135|12138.3|12136.8|12134.3|12133.4|334
1679022000000|2023-03-17 03:00:00|12136.6|12135.1|12135.6|12134.7|12136.9|12135.4|12134.2|12132.7|287
1679022300000|2023-03-17 03:05:00|12135.7|12134.8|12139.9|12138.4|12140.2|12138.7|12135.4|12134.5|342
1679022600000|2023-03-17 03:10:00|12139.8|12138.3|12140.1|12138.6|12141.4|12139.9|12137.6|12136.1|393
1679022900000|2023-03-17 03:15:00|12140.2|12138.7|12142.3|12140.8|12144.4|12142.9|12139.7|12138.5|267
1679023200000|2023-03-17 03:20:00|12142.2|12140.7|12145|12143.5|12145.3|12143.8|12141.9|12140.4|262
1679023500000|2023-03-17 03:25:00|12144.9|12143.4|12145.1|12143.6|12147.2|12145.7|12143.5|12142|326
1679023800000|2023-03-17 03:30:00|12145.2|12143.7|12141.9|12140.4|12145.2|12143.7|12140.7|12139.2|280
1679024100000|2023-03-17 03:35:00|12141.6|12140.1|12146.4|12144.9|12146.8|12145.3|12141|12139.5|272
1679024400000|2023-03-17 03:40:00|12146.3|12144.8|12148.2|12146.7|12149.2|12148|12145.2|12143.7|233
1679024700000|2023-03-17 03:45:00|12148.1|12146.6|12141.2|12140.3|12148.2|12146.7|12140.9|12140|276
1679025000000|2023-03-17 03:50:00|12141.3|12140.4|12139.5|12138|12141.5|12140.6|12139.1|12137.6|243
1679025300000|2023-03-17 03:55:00|12139.4|12137.9|12140.7|12139.8|12140.7|12139.8|12136.6|12135.3|231
1679025600000|2023-03-17 04:00:00|12140.1|12139.2|12143.9|12143|12145.1|12144.2|12139.9|12138.7|182
1679025900000|2023-03-17 04:05:00|12143.7|12142.8|12145.5|12144|12146.4|12144.9|12143.2|12141.7|179
1679026200000|2023-03-17 04:10:00|12145.4|12143.9|12145.6|12144.1|12145.8|12144.3|12143.2|12141.7|283
1679026500000|2023-03-17 04:15:00|12145.5|12144|12143.9|12142.4|12147.2|12145.7|12143.9|12142.4|273
1679026800000|2023-03-17 04:20:00|12144|12142.5|12145.4|12143.9|12146.6|12145.1|12142.7|12141.2|226
1679027100000|2023-03-17 04:25:00|12145.5|12144|12142.5|12141|12146|12144.5|12142.4|12140.9|192
1679027400000|2023-03-17 04:30:00|12142.4|12140.9|12143.5|12142|12144.1|12142.6|12141|12139.5|190
1679027700000|2023-03-17 04:35:00|12143.6|12142.1|12144.4|12142.9|12146|12144.5|12142.2|12140.7|215
1679028000000|2023-03-17 04:40:00|12144.3|12142.8|12142.7|12141.2|12145.5|12144|12142.5|12141|188
1679028300000|2023-03-17 04:45:00|12142.8|12141.3|12142.8|12141.3|12145.6|12144.1|12142.1|12140.6|230
1679028600000|2023-03-17 04:50:00|12142.9|12141.4|12146|12144.5|12146.4|12145.1|12142.6|12141.1|247
1679028900000|2023-03-17 04:55:00|12146.1|12144.6|12148.9|12148|12149.1|12148.2|12144.8|12143.7|205
1679029200000|2023-03-17 05:00:00|12149.4|12147.9|12147.2|12146.3|12149.5|12148.2|12146.4|12145.2|248
1679029500000|2023-03-17 05:05:00|12147.1|12146.2|12146.6|12145.1|12147.8|12146.5|12145.2|12143.7|297
1679029800000|2023-03-17 05:10:00|12146.7|12145.2|12149.5|12148|12149.6|12148.1|12146.4|12144.9|218
1679030100000|2023-03-17 05:15:00|12149.6|12148.1|12149.7|12148.2|12150|12148.5|12148.5|12147|187
1679030400000|2023-03-17 05:20:00|12149.9|12148.4|12149.1|12148.2|12150.1|12148.9|12148.6|12147.7|153
1679030700000|2023-03-17 05:25:00|12149.2|12148.3|12149.8|12148.9|12149.8|12148.9|12148.1|12147|151
1679031000000|2023-03-17 05:30:00|12150.6|12149.7|12158.6|12157.7|12159.1|12158.2|12150.6|12149.7|224
1679031300000|2023-03-17 05:35:00|12158.5|12157.6|12158|12157.1|12159.2|12158.3|12157.7|12156.4|200
1679031600000|2023-03-17 05:40:00|12157.9|12157|12157.5|12156|12158.6|12157.7|12156.4|12154.9|209
1679031900000|2023-03-17 05:45:00|12157.4|12155.9|12157.7|12156.2|12160.4|12158.9|12156.4|12155.2|204
1679032200000|2023-03-17 05:50:00|12157.6|12156.1|12158.2|12156.7|12159.6|12158.3|12157.4|12155.9|210
1679032500000|2023-03-17 05:55:00|12157.9|12156.4|12159.6|12158.7|12160.4|12158.9|12157.7|12156.2|171
1679032800000|2023-03-17 06:00:00|12159.8|12158.9|12155.4|12153.9|12160.5|12159.6|12154.2|12152.7|256
1679033100000|2023-03-17 06:05:00|12155.3|12153.8|12155.4|12153.9|12159.5|12158|12154.8|12153.3|276
1679033400000|2023-03-17 06:10:00|12155.3|12153.8|12157.1|12155.6|12158.9|12157.4|12155.1|12153.6|290
1679033700000|2023-03-17 06:15:00|12157.2|12155.7|12155|12153.5|12158.3|12156.8|12153|12151.5|339
1679034000000|2023-03-17 06:20:00|12154.8|12153.3|12159|12157.5|12160.2|12158.7|12152.8|12151.3|237
1679034300000|2023-03-17 06:25:00|12159.1|12157.6|12157.2|12155.7|12159.9|12158.4|12156|12154.5|224
1679034600000|2023-03-17 06:30:00|12157.3|12155.8|12156.9|12155.4|12159.1|12157.8|12154.6|12153.7|240
1679034900000|2023-03-17 06:35:00|12156.8|12155.3|12151.9|12151|12157.3|12156.1|12151.1|12149.8|366
1679035200000|2023-03-17 06:40:00|12152|12151.1|12152.3|12150.8|12153.9|12152.7|12148.8|12147.9|284
1679035500000|2023-03-17 06:45:00|12152.2|12150.7|12151.3|12149.8|12153.2|12151.7|12149|12147.5|323
1679035800000|2023-03-17 06:50:00|12151.2|12149.7|12156.4|12155.5|12156.6|12155.7|12150|12148.5|361
1679036100000|2023-03-17 06:55:00|12156.7|12155.8|12164.7|12163.2|12164.8|12163.3|12155.9|12155|385
1679036400000|2023-03-17 07:00:00|12164.5|12163|12172.7|12171.2|12175.2|12174.3|12162.4|12161.5|535
1679036700000|2023-03-17 07:05:00|12172.6|12171.1|12167|12165.5|12177.5|12176.3|12166.8|12165.3|478
1679037000000|2023-03-17 07:10:00|12167.1|12165.6|12163.6|12162.1|12167.5|12166|12159.9|12158.4|521
1679037300000|2023-03-17 07:15:00|12163.9|12162.4|12162.8|12161.3|12168.4|12166.9|12162.8|12161.3|407
1679037600000|2023-03-17 07:20:00|12162.7|12161.2|12160.2|12158.7|12163.8|12162.3|12157.1|12156.2|456
1679037900000|2023-03-17 07:25:00|12159.9|12159|12164.7|12163.8|12166.7|12165.8|12159|12158.1|336
1679038200000|2023-03-17 07:30:00|12164.8|12163.9|12163.5|12162|12169.1|12167.6|12160.7|12159.3|456
1679038500000|2023-03-17 07:35:00|12163.8|12162.3|12161.9|12161|12165.5|12164.6|12160.9|12159.6|378
1679038800000|2023-03-17 07:40:00|12162|12161.1|12166.4|12164.9|12167.3|12165.8|12160.1|12159.2|495
1679039100000|2023-03-17 07:45:00|12166.5|12165|12168.9|12167.4|12172.6|12171.2|12164.1|12162.6|514
1679039400000|2023-03-17 07:50:00|12169|12167.5|12165.5|12164|12170.3|12169.2|12165.2|12164|401
1679039700000|2023-03-17 07:55:00|12165.4|12163.9|12164.1|12163.2|12170.3|12169.1|12162.5|12161.6|464
1679040000000|2023-03-17 08:00:00|12163.8|12162.9|12162.1|12161.2|12169.1|12167.6|12159.3|12157.8|704
1679040300000|2023-03-17 08:05:00|12162.3|12161.4|12171.1|12170.2|12171.5|12170.6|12162.3|12161.4|545
1679040600000|2023-03-17 08:10:00|12171.2|12170.3|12160.3|12159.4|12172.7|12171.3|12157|12156|633
1679040900000|2023-03-17 08:15:00|12160.7|12159.8|12148.4|12146.9|12160.8|12159.9|12145.9|12144.8|594
1679041200000|2023-03-17 08:20:00|12148.2|12146.7|12154.1|12152.6|12158|12156.5|12146.1|12145.2|550
1679041500000|2023-03-17 08:25:00|12154.2|12152.7|12148.7|12147.8|12156.1|12155.2|12148.2|12147.3|486
1679041800000|2023-03-17 08:30:00|12148.6|12147.7|12146.9|12146|12153.2|12152.3|12141.6|12140.6|558
1679042100000|2023-03-17 08:35:00|12147|12146.1|12146.2|12145.3|12148|12147|12139.7|12138.2|499
1679042400000|2023-03-17 08:40:00|12146.3|12145.4|12144.9|12144|12149.3|12147.8|12141.7|12140.8|428
1679042700000|2023-03-17 08:45:00|12145|12144.1|12144.5|12143.6|12146.2|12145.3|12141.6|12140.7|404
1679043000000|2023-03-17 08:50:00|12144.6|12143.7|12142.6|12141.7|12146.2|12144.7|12141.1|12139.6|418
1679043300000|2023-03-17 08:55:00|12142.8|12141.9|12140|12139.1|12144.6|12143.7|12139|12137.7|375
1679043600000|2023-03-17 09:00:00|12139.9|12139|12140.9|12140|12147.9|12147|12139.7|12138.8|514
1679043900000|2023-03-17 09:05:00|12141|12140.1|12142.1|12141.2|12142.6|12141.4|12136.9|12136|410
1679044200000|2023-03-17 09:10:00|12142.2|12141.3|12136|12135.1|12142.3|12141.4|12135.7|12134.8|327
1679044500000|2023-03-17 09:15:00|12135.9|12135|12140.1|12139.2|12144.6|12143.7|12133.1|12132.2|449
1679044800000|2023-03-17 09:20:00|12140|12139.1|12138.1|12137.2|12141.2|12140.3|12135.7|12134.7|386
1679045100000|2023-03-17 09:25:00|12138|12137.1|12131.8|12130.3|12138.4|12137.1|12131.2|12129.7|400
1679045400000|2023-03-17 09:30:00|12131.7|12130.2|12134|12133.1|12139.1|12137.6|12130.3|12128.8|404
1679045700000|2023-03-17 09:35:00|12133.9|12133|12138|12136.5|12138|12136.7|12128.7|12127.8|424
1679046000000|2023-03-17 09:40:00|12137.9|12136.4|12133.4|12132.5|12138.9|12137.8|12133.4|12132.1|371
1679046300000|2023-03-17 09:45:00|12133.7|12132.2|12134.5|12133.6|12134.5|12133.6|12129.3|12128.4|334
1679046600000|2023-03-17 09:50:00|12134.1|12133.2|12130.3|12129.4|12136.6|12135.7|12129.9|12128.4|453
1679046900000|2023-03-17 09:55:00|12130.2|12129.3|12131.6|12130.1|12135|12133.5|12128.6|12127.7|300
1679047200000|2023-03-17 10:00:00|12131.5|12130|12134.4|12133.5|12134.4|12133.5|12126.3|12125.4|428
1679047500000|2023-03-17 10:05:00|12134.6|12133.7|12136.9|12135.4|12137.9|12137|12127.5|12126|420
1679047800000|2023-03-17 10:10:00|12137|12135.5|12132.7|12131.8|12139|12137.5|12130|12129.1|361
1679048100000|2023-03-17 10:15:00|12132.8|12131.9|12131.4|12130.5|12134.8|12133.3|12130|12129.1|412
1679048400000|2023-03-17 10:20:00|12131.5|12130.6|12135.6|12134.7|12139.2|12138.3|12131.4|12130.5|416
1679048700000|2023-03-17 10:25:00|12135.8|12134.9|12132.1|12131.2|12136.4|12135.5|12130.1|12129.2|371
1679049000000|2023-03-17 10:30:00|12132.2|12131.3|12132.2|12131.3|12136.3|12135.4|12130.2|12129.3|300
1679049300000|2023-03-17 10:35:00|12132.3|12131.4|12132|12131.1|12134.7|12133.8|12130.3|12129.4|320
1679049600000|2023-03-17 10:40:00|12132.1|12131.2|12131.3|12130.4|12134.3|12133.4|12129.9|12129|329
1679049900000|2023-03-17 10:45:00|12131.4|12130.5|12132.3|12131.4|12134.4|12133.5|12130|12129.1|238
1679050200000|2023-03-17 10:50:00|12133.1|12132.2|12135.2|12134.3|12136.6|12135.7|12131.5|12130.6|324
1679050500000|2023-03-17 10:55:00|12135.3|12134.4|12136.3|12135.4|12137.4|12136.5|12133.3|12132.4|301
1679050800000|2023-03-17 11:00:00|12136.2|12135.3|12135.5|12134.6|12137.5|12136.6|12134.2|12132.9|407
1679051100000|2023-03-17 11:05:00|12135.6|12134.7|12135.2|12134.3|12137.3|12136.4|12135|12134.1|277
1679051400000|2023-03-17 11:10:00|12134.9|12134|12134.7|12133.8|12136.3|12135.4|12132.6|12131.7|441
1679051700000|2023-03-17 11:15:00|12134.8|12133.9|12137.9|12137|12139.7|12138.8|12131.9|12131|430
1679052000000|2023-03-17 11:20:00|12138|12137.1|12138.3|12137.4|12139.1|12138.2|12134.9|12134|433
1679052300000|2023-03-17 11:25:00|12138.2|12137.3|12131.4|12129.9|12140.8|12139.9|12130.5|12129.3|528
1679052600000|2023-03-17 11:30:00|12131.5|12130|12122.2|12120.7|12132|12130.9|12119.9|12118.9|527
1679052900000|2023-03-17 11:35:00|12122.1|12120.6|12123.2|12122.3|12123.2|12122.3|12118.2|12116.7|403
1679053200000|2023-03-17 11:40:00|12123.3|12122.4|12119.2|12117.7|12125.1|12123.6|12113.8|12112.9|444
1679053500000|2023-03-17 11:45:00|12119.3|12117.8|12126.9|12125.4|12127.1|12126.1|12118.5|12117|398
1679053800000|2023-03-17 11:50:00|12127|12125.5|12129.9|12129|12131.4|12130.1|12126|12124.8|390
1679054100000|2023-03-17 11:55:00|12129.8|12128.9|12131.9|12131|12134.3|12133.4|12128.7|12127.8|358
1679054400000|2023-03-17 12:00:00|12132.1|12131.2|12134.1|12133.2|12135|12134.1|12127.9|12127|542
1679054700000|2023-03-17 12:05:00|12134.2|12133.3|12131.1|12130.2|12136|12135.1|12128.4|12127.5|424
1679055000000|2023-03-17 12:10:00|12131|12130.1|12128|12127.1|12132.2|12131.3|12127.5|12126.6|378
1679055300000|2023-03-17 12:15:00|12127.9|12127|12131.2|12129.7|12132.1|12131.2|12126.1|12125.2|316
1679055600000|2023-03-17 12:20:00|12131.3|12129.8|12132.1|12131.2|12136.2|12135.3|12130.3|12128.8|488
1679055900000|2023-03-17 12:25:00|12132.2|12131.3|12126.9|12126|12132.3|12131.4|12124.7|12123.8|530
1679056200000|2023-03-17 12:30:00|12127|12126.1|12128.3|12127.4|12134.7|12133.8|12126.2|12125.3|592
1679056500000|2023-03-17 12:35:00|12128.7|12127.8|12131.1|12129.6|12134.5|12133.6|12127.4|12126.2|633
1679056800000|2023-03-17 12:40:00|12130.8|12129.3|12133.4|12132.5|12135.4|12134.5|12129.2|12128.3|506
1679057100000|2023-03-17 12:45:00|12133.5|12132.6|12132.8|12131.9|12135.4|12134.5|12130.6|12129.7|452
1679057400000|2023-03-17 12:50:00|12132.9|12132|12135.5|12134.6|12136.2|12135.3|12128.5|12127.6|511
1679057700000|2023-03-17 12:55:00|12135.2|12134.3|12134.6|12133.7|12136.2|12135.3|12132.5|12131.6|404
1679058000000|2023-03-17 13:00:00|12134.8|12133.9|12144.8|12143.9|12145.4|12144.5|12134.5|12133.6|455
1679058300000|2023-03-17 13:05:00|12145|12144.1|12143.3|12142.4|12145.9|12145|12141.2|12140.3|474
1679058600000|2023-03-17 13:10:00|12143.4|12142.5|12142.9|12141.4|12145.6|12144.7|12141.3|12140.4|407
1679058900000|2023-03-17 13:15:00|12143.2|12140.9|12141.2|12140.3|12143.3|12142.4|12139.6|12138.7|522
1679059200000|2023-03-17 13:20:00|12141.6|12140.7|12141.2|12140.3|12142.9|12142|12138.6|12137.7|435
1679059500000|2023-03-17 13:25:00|12141.3|12140.4|12146.1|12145.2|12149.2|12148.3|12141.3|12140.4|482
1679059800000|2023-03-17 13:30:00|12146.2|12145.3|12142.2|12141.3|12148.2|12147.3|12140.4|12139.5|583
1679060100000|2023-03-17 13:35:00|12142.3|12141.4|12142.3|12141.4|12144.5|12143.6|12138.2|12137.3|600
1679060400000|2023-03-17 13:40:00|12142.2|12141.3|12142.2|12141.3|12145.4|12144.5|12136.3|12135.4|581
1679060700000|2023-03-17 13:45:00|12142.1|12141.2|12134.9|12134|12142.8|12141.9|12132.6|12131.7|590
1679061000000|2023-03-17 13:50:00|12135|12134.1|12145.1|12144.2|12147.4|12146.3|12133.3|12132.3|648
1679061300000|2023-03-17 13:55:00|12145.3|12144.4|12147.3|12142.5|12148.9|12147.4|12142.8|12141.4|503
1679061600000|2023-03-17 14:00:00|12153|12146.9|12154.9|12153.4|12167.9|12165.7|12153|12146.9|977
1679061900000|2023-03-17 14:05:00|12154.6|12153.1|12153.8|12152.9|12159.5|12158.6|12149.5|12148.6|684
1679062200000|2023-03-17 14:10:00|12153.7|12152.8|12154|12153.1|12156.7|12155.8|12151.3|12150.4|552
1679062500000|2023-03-17 14:15:00|12153.9|12153|12143.3|12142.4|12156|12155.1|12143.1|12142.2|593
1679062800000|2023-03-17 14:20:00|12143.2|12142.3|12142.9|12142|12145|12144.1|12139.8|12138.9|514
1679063100000|2023-03-17 14:25:00|12143|12142.1|12154.5|12153.6|12155.3|12153.8|12139.8|12138.9|520
1679063400000|2023-03-17 14:30:00|12154.7|12153.8|12144.8|12143.9|12155.1|12154.2|12144.1|12143.2|625
1679063700000|2023-03-17 14:35:00|12144.7|12143.8|12152.7|12151.8|12155.1|12154.2|12141.3|12140.4|573
1679064000000|2023-03-17 14:40:00|12152.8|12151.9|12159|12158.1|12161.3|12160.4|12149.6|12148.7|675
1679064300000|2023-03-17 14:45:00|12159.1|12158.2|12158.6|12157.7|12159.4|12158.5|12151.1|12150.2|660
1679064600000|2023-03-17 14:50:00|12158.8|12157.9|12155.9|12155|12159.6|12158.7|12154.2|12153.3|618
1679064900000|2023-03-17 14:55:00|12155.8|12154.9|12152.5|12151|12156|12155.1|12148.5|12147.6|543
1679065200000|2023-03-17 15:00:00|12152.3|12150.8|12146.3|12144.8|12153.3|12151.8|12141.2|12139.7|614
1679065500000|2023-03-17 15:05:00|12146.1|12145.2|12149.6|12148.7|12150.5|12149.6|12144|12142.6|545
1679065800000|2023-03-17 15:10:00|12149.7|12148.8|12153.9|12153|12155.8|12154.9|12148.1|12147.2|565
1679066100000|2023-03-17 15:15:00|12153.8|12152.9|12153.6|12152.7|12159.3|12158.1|12152.7|12151.5|527
1679066400000|2023-03-17 15:20:00|12153.7|12152.8|12152|12150.5|12156.3|12155.4|12149.8|12148.9|460
1679066700000|2023-03-17 15:25:00|12151.2|12150.3|12150.2|12149.3|12152.1|12150.6|12146.9|12146|481
1679067000000|2023-03-17 15:30:00|12150.5|12149.6|12157|12156.1|12158.5|12157.6|12150.2|12149.3|452
1679067300000|2023-03-17 15:35:00|12157.1|12156.2|12151.3|12150.4|12158.4|12157.5|12151.1|12150.2|456
1679067600000|2023-03-17 15:40:00|12151.6|12150.7|12149.2|12147.7|12153.6|12152.1|12146.5|12145.6|491
1679067900000|2023-03-17 15:45:00|12148.9|12147.4|12143.5|12142.6|12152.9|12152|12141.2|12140.3|551
1679068200000|2023-03-17 15:50:00|12143.6|12142.7|12142.4|12141.5|12150.4|12149.4|12142.4|12141.5|622
1679068500000|2023-03-17 15:55:00|12142.6|12141.7|12140.2|12139.3|12148.4|12147.5|12139.7|12138.8|570
1679068800000|2023-03-17 16:00:00|12140.5|12139.6|12141.9|12141|12143.2|12142.3|12136.1|12135.2|607
1679069100000|2023-03-17 16:05:00|12142|12141.1|12151.1|12150.2|12151.1|12150.2|12139.9|12139|449
1679069400000|2023-03-17 16:10:00|12151|12150.1|12159.2|12158.3|12159.3|12158.4|12150.9|12150|436
1679069700000|2023-03-17 16:15:00|12159.3|12158.4|12160.4|12159.5|12166.3|12165.4|12159.3|12158.4|409
1679070000000|2023-03-17 16:20:00|12160.3|12159.4|12163.9|12163|12164.1|12163.2|12159.5|12158.6|474
1679070300000|2023-03-17 16:25:00|12163.8|12162.9|12171.4|12169.9|12174.6|12173.7|12163.5|12162.6|452
1679070600000|2023-03-17 16:30:00|12171.5|12170|12175.1|12174.2|12180.3|12179.4|12171.5|12170|526
1679070900000|2023-03-17 16:35:00|12175|12174.1|12171.5|12170.6|12176.2|12174.8|12167.6|12166.7|473
1679071200000|2023-03-17 16:40:00|12171.1|12170.2|12172.8|12171.9|12173|12172.1|12167.1|12166.2|414
1679071500000|2023-03-17 16:45:00|12172.6|12171.7|12173.2|12172.3|12176.5|12175.6|12170.3|12169.4|428
1679071800000|2023-03-17 16:50:00|12173|12172.1|12173.7|12172.8|12179.3|12178.4|12173|12172.1|320
1679072100000|2023-03-17 16:55:00|12173|12172.1|12177.2|12176.3|12179|12178.1|12172.9|12172|290
1679072400000|2023-03-17 17:00:00|12177.1|12176.2|12169.8|12168.9|12177.2|12176.3|12169.6|12168.4|543
1679072700000|2023-03-17 17:05:00|12170|12169.1|12171.1|12170.2|12171.4|12170.5|12168.9|12168|288
1679073000000|2023-03-17 17:10:00|12171|12170.1|12169.8|12168.9|12172.9|12172|12166.3|12165.4|321
1679073300000|2023-03-17 17:15:00|12169.9|12169|12168.3|12167.4|12170.9|12170|12167.4|12166.5|353
1679073600000|2023-03-17 17:20:00|12168.2|12167.3|12177.8|12176.9|12179.1|12178.2|12168.2|12167.3|404
1679073900000|2023-03-17 17:25:00|12177.6|12176.7|12176.7|12175.8|12180.6|12179.7|12174.2|12173.3|375
1679074200000|2023-03-17 17:30:00|12176.8|12175.9|12176.4|12175.5|12180.8|12179.9|12175.3|12174.4|363
1679074500000|2023-03-17 17:35:00|12176.3|12175.4|12176.7|12175.8|12178.6|12177.7|12174.2|12173.3|380
1679074800000|2023-03-17 17:40:00|12176.8|12175.9|12177.2|12176.3|12177.8|12176.9|12173.5|12172.6|374
1679075100000|2023-03-17 17:45:00|12177.1|12176.2|12181.7|12180.8|12182.4|12181.5|12176.8|12175.9|422
1679075400000|2023-03-17 17:50:00|12181.8|12180.9|12182.2|12181.3|12182.9|12182|12176.9|12176|374
1679075700000|2023-03-17 17:55:00|12182|12181.1|12185.8|12184.9|12185.8|12184.9|12180.4|12179.5|369
1679076000000|2023-03-17 18:00:00|12185.9|12185|12188.2|12187.3|12191|12190.1|12185.9|12185|405
1679076300000|2023-03-17 18:05:00|12188|12187.1|12184.3|12183.4|12191.5|12190.6|12183|12181.5|540
1679076600000|2023-03-17 18:10:00|12184.2|12183.3|12185.8|12184.9|12186|12185.1|12183.3|12182.1|387
1679076900000|2023-03-17 18:15:00|12185.9|12185|12182.9|12182|12187.1|12186.2|12182.8|12181.9|314
1679077200000|2023-03-17 18:20:00|12183.2|12182.3|12181.4|12180.5|12183.2|12182.3|12180.6|12179.7|322
1679077500000|2023-03-17 18:25:00|12181.5|12180.6|12188.9|12188|12191|12189.5|12178.4|12177.5|392
1679077800000|2023-03-17 18:30:00|12188.8|12187.9|12189.1|12188.2|12190.5|12189.6|12185|12184.1|377
1679078100000|2023-03-17 18:35:00|12189.2|12188.3|12190.8|12189.9|12193.9|12192.4|12186.1|12185.2|448
1679078400000|2023-03-17 18:40:00|12190.7|12189.8|12188.8|12187.9|12191.1|12190.2|12188.7|12187.8|415
1679078700000|2023-03-17 18:45:00|12188.6|12187.7|12190.9|12190|12191.6|12190.7|12186.8|12185.9|387
1679079000000|2023-03-17 18:50:00|12190.8|12189.9|12198.3|12197.4|12198.8|12197.9|12189.7|12188.8|378
1679079300000|2023-03-17 18:55:00|12198.5|12197.6|12197.1|12196.2|12201.2|12200.3|12197|12196.1|444
1679079600000|2023-03-17 19:00:00|12197|12196.1|12195.9|12195|12198.8|12197.9|12193.8|12192.9|405
1679079900000|2023-03-17 19:05:00|12196|12195.1|12195.7|12194.8|12196.8|12195.9|12192.6|12191.7|376
1679080200000|2023-03-17 19:10:00|12195.8|12194.9|12196.2|12195.3|12200|12199.1|12195.7|12194.8|325
1679080500000|2023-03-17 19:15:00|12196.1|12195.2|12194.8|12193.9|12198.7|12197.8|12192.8|12191.9|377
1679080800000|2023-03-17 19:20:00|12194.7|12193.8|12190.7|12189.8|12195.8|12194.9|12190.7|12189.8|331
1679081100000|2023-03-17 19:25:00|12190.8|12189.9|12187.4|12186.5|12190.8|12189.9|12186.7|12185.8|313
1679081400000|2023-03-17 19:30:00|12187.3|12186.4|12185.2|12184.3|12187.7|12186.4|12182.9|12182|278
1679081700000|2023-03-17 19:35:00|12185.1|12184.2|12184.8|12183.9|12185.6|12184.7|12184.2|12182.9|240
1679082000000|2023-03-17 19:40:00|12184.7|12183.8|12181.5|12180.6|12185|12184.1|12179.4|12178.5|241
1679082300000|2023-03-17 19:45:00|12181.4|12180.5|12180.2|12179.3|12181.4|12180.5|12178.7|12177.8|266
1679082600000|2023-03-17 19:50:00|12179.9|12179|12175.9|12175|12180.8|12179.9|12172.2|12171.3|311
1679082900000|2023-03-17 19:55:00|12175.8|12174.9|12170.7|12169.8|12177.9|12177|12170.6|12169.7|367
1679083200000|2023-03-17 20:00:00|12170.9|12170|12173.3|12171.8|12173.3|12171.8|12170.1|12169.2|263
1679083500000|2023-03-17 20:05:00|12173.4|12171.9|12175.5|12174|12176.1|12174.6|12173.3|12171.8|225
1679083800000|2023-03-17 20:10:00|12175.4|12173.9|12176|12174.5|12176.4|12174.9|12175.2|12173.7|67
1679084100000|2023-03-17 20:15:00|12175.9|12174.4|12175.7|12174.2|12176.2|12174.7|12174.7|12173.2|55
1679084400000|2023-03-17 20:20:00|12175.6|12174.1|12170.6|12169.1|12176.2|12174.7|12170.5|12169|155
1679084700000|2023-03-17 20:25:00|12170.7|12169.2|12172.7|12171.2|12172.8|12171.3|12169.9|12168.4|124
1679085000000|2023-03-17 20:30:00|12172.6|12171.1|12176.3|12174.8|12176.5|12175|12172.6|12171.1|135
1679085300000|2023-03-17 20:35:00|12176.4|12174.9|12177.1|12175.6|12177.6|12176.1|12175.8|12174.3|100
1679085600000|2023-03-17 20:40:00|12177.2|12175.7|12176.9|12175.4|12177.2|12175.7|12176.2|12174.7|81
1679085900000|2023-03-17 20:45:00|12176.8|12175.3|12177.3|12175.8|12177.7|12176.2|12176.8|12175.3|123
1679086200000|2023-03-17 20:50:00|12177.2|12175.7|12177.6|12176.1|12178.4|12176.9|12176.7|12175.2|105
1679086500000|2023-03-17 20:55:00|12178|12176.5|12187.9|12176.9|12189.9|12178.9|12176.6|12167.9|285
1679259600000|2023-03-19 21:00:00|12226.1|12205.1|12221.2|12200.2|12228.9|12207.9|12219.9|12198.9|74
1679259900000|2023-03-19 21:05:00|12221|12200|12220.7|12199.7|12223.2|12202.2|12219.9|12198.9|45
1679260200000|2023-03-19 21:10:00|12220.6|12199.6|12221.6|12200.6|12222|12201|12220.6|12199.6|16
1679260500000|2023-03-19 21:15:00|12221.7|12200.7|12220.8|12199.8|12222.3|12201.3|12220.8|12199.8|26
1679260800000|2023-03-19 21:20:00|12221.5|12200.5|12221.8|12200.8|12221.8|12200.8|12221.5|12200.5|2
1679261100000|2023-03-19 21:25:00|12221.9|12200.9|12221.4|12200.4|12221.9|12200.9|12221.4|12200.4|2
1679261400000|2023-03-19 21:30:00|12221.3|12200.3|12221.5|12200.5|12221.8|12200.8|12221.2|12200.2|12
1679261700000|2023-03-19 21:35:00|12221.6|12200.6|12222.2|12201.2|12222.4|12201.4|12221.2|12200.2|21
1679262000000|2023-03-19 21:40:00|12221.7|12200.7|12213.3|12198.3|12221.7|12200.7|12213.2|12195|42
1679262300000|2023-03-19 21:45:00|12213.5|12197.9|12212.9|12196.3|12213.7|12197.9|12212.9|12196.3|33
1679262600000|2023-03-19 21:50:00|12212.8|12196.2|12212.5|12195.9|12212.8|12196.3|12212.3|12195.5|19
1679262900000|2023-03-19 21:55:00|12212.2|12197.3|12211.7|12200.2|12213.5|12201.1|12211.7|12196.3|49
1679263200000|2023-03-19 22:00:00|12213.1|12199.7|12205|12198|12213.1|12202|12203.3|12188.4|271
1679263500000|2023-03-19 22:05:00|12205.4|12198.2|12203.3|12197.6|12206.9|12202.6|12200.3|12195.9|166
1679263800000|2023-03-19 22:10:00|12203.1|12197.5|12189.4|12184.5|12203.1|12197.6|12188.2|12183.2|418
1679264100000|2023-03-19 22:15:00|12190.1|12184.9|12189.2|12184.5|12192.4|12187.5|12187.9|12183.4|647
1679264400000|2023-03-19 22:20:00|12190.2|12184.6|12189.9|12185.6|12191.4|12186.6|12188.4|12184|470
1679264700000|2023-03-19 22:25:00|12191.2|12186.6|12192.1|12187.4|12192.2|12187.8|12189.3|12185.1|535
1679265000000|2023-03-19 22:30:00|12191.9|12187.3|12185.5|12182.2|12193.9|12189.2|12185.5|12182.1|545
1679265300000|2023-03-19 22:35:00|12185.4|12182.3|12188.1|12184.4|12188.6|12184.8|12181.5|12178.7|467
1679265600000|2023-03-19 22:40:00|12188.3|12184.5|12187.9|12183.3|12188.5|12184.5|12186.6|12182.8|545
1679265900000|2023-03-19 22:45:00|12187.8|12183.4|12187.7|12183.8|12189.9|12186.3|12187.6|12183.2|470
1679266200000|2023-03-19 22:50:00|12187.6|12184|12182.8|12179.4|12188.2|12184|12182.3|12179|541
1679266500000|2023-03-19 22:55:00|12182.9|12179.5|12186.1|12181.8|12186.6|12182.7|12180|12175.9|467
1679266800000|2023-03-19 23:00:00|12186.2|12181.6|12184|12180.6|12187.4|12184.3|12182.2|12178.6|543
1679267100000|2023-03-19 23:05:00|12185|12181.5|12181.9|12178.9|12185.3|12181.9|12181.3|12178.3|552
1679267400000|2023-03-19 23:10:00|12182|12179.1|12182.7|12179.8|12183.9|12181.3|12180.9|12177.9|473
1679267700000|2023-03-19 23:15:00|12182.8|12179.9|12182.6|12179.2|12184.4|12181.3|12181.7|12178.6|409
1679268000000|2023-03-19 23:20:00|12182.7|12179.1|12183.3|12180.8|12183.7|12180.8|12182.2|12179.1|475
1679268300000|2023-03-19 23:25:00|12183.2|12180.7|12189.5|12186.6|12189.7|12188.2|12183.2|12180.7|474
1679268600000|2023-03-19 23:30:00|12189.6|12186.7|12188.9|12186|12191.3|12188.3|12188.6|12185.5|607
1679268900000|2023-03-19 23:35:00|12189.1|12186.2|12189.1|12186.4|12190.3|12188|12188.6|12186|411
1679269200000|2023-03-19 23:40:00|12189.2|12186.5|12189.3|12186.8|12190.4|12188.1|12188.5|12185.9|422
1679269500000|2023-03-19 23:45:00|12189.4|12186.9|12189.1|12186.6|12190|12187.4|12187.5|12185.1|392
1679269800000|2023-03-19 23:50:00|12188.7|12186.1|12186.1|12183.1|12188.8|12186.2|12185.1|12182.5|451
1679270100000|2023-03-19 23:55:00|12186|12183.2|12188.6|12186|12189.1|12186.7|12185.4|12182.9|572
1679270400000|2023-03-20 00:00:00|12188.5|12185.9|12196.5|12194.2|12197.4|12195.3|12187|12184.5|647
1679270700000|2023-03-20 00:05:00|12196.2|12193.7|12195.1|12193.6|12197.9|12196|12195|12193.2|518
1679271000000|2023-03-20 00:10:00|12195|12193.5|12194.1|12191.9|12196.2|12194.4|12192.6|12190.4|541
1679271300000|2023-03-20 00:15:00|12193.9|12191.7|12194|12192.5|12196.4|12194.4|12192.7|12190.6|527
1679271600000|2023-03-20 00:20:00|12194.4|12192.3|12198.3|12196.2|12198.3|12196.3|12194.3|12192.1|484
1679271900000|2023-03-20 00:25:00|12198.2|12196.1|12198.2|12195.7|12200.2|12197.9|12194.9|12192.7|530
1679272200000|2023-03-20 00:30:00|12198|12195.5|12200.5|12198.4|12201.4|12199.3|12195.2|12192.8|619
1679272500000|2023-03-20 00:35:00|12200.3|12198.8|12199|12197.5|12201.5|12199.7|12198.8|12197.3|326
1679272800000|2023-03-20 00:40:00|12198.9|12197.4|12199.9|12198.4|12201.2|12200|12197.8|12196.3|229
1679273100000|2023-03-20 00:45:00|12199.8|12198.3|12198.3|12196.8|12200.9|12199.4|12197.8|12196.3|265
1679273400000|2023-03-20 00:50:00|12198.2|12196.7|12195.1|12193.6|12198.6|12197.1|12193.7|12192.2|335
1679273700000|2023-03-20 00:55:00|12194.9|12193.4|12193.5|12192|12195.7|12194.2|12192.7|12191.2|361
1679274000000|2023-03-20 01:00:00|12193.6|12192.1|12190.7|12189.2|12193.6|12192.1|12188.4|12186.9|500
1679274300000|2023-03-20 01:05:00|12191|12189.5|12191.7|12190.2|12196.5|12195|12190.7|12189.2|396
1679274600000|2023-03-20 01:10:00|12191.9|12190.4|12190.9|12189.4|12192|12190.5|12188.4|12186.9|416
1679274900000|2023-03-20 01:15:00|12190.8|12189.3|12191|12189.5|12193.1|12191.6|12186.8|12185.3|391
1679275200000|2023-03-20 01:20:00|12191.1|12189.6|12195.8|12194.3|12196.8|12195.3|12189.9|12188.4|485
1679275500000|2023-03-20 01:25:00|12195.9|12194.4|12194.4|12192.9|12196.7|12195.2|12193.5|12192|398
1679275800000|2023-03-20 01:30:00|12194.3|12192.8|12193.6|12192.1|12196.8|12195.3|12192.1|12190.6|493
1679276100000|2023-03-20 01:35:00|12193.5|12192|12182.6|12181.1|12194.2|12192.7|12182.4|12180.6|432
1679276400000|2023-03-20 01:40:00|12182.7|12181.2|12179.8|12178.3|12182.7|12181.2|12169.7|12168.2|601
1679276700000|2023-03-20 01:45:00|12179.7|12178.2|12180|12178.5|12180.8|12179.3|12177.3|12175.4|424
1679277000000|2023-03-20 01:50:00|12179.9|12178.4|12176.8|12175.3|12180.3|12178.8|12175.1|12173.6|392
1679277300000|2023-03-20 01:55:00|12176.3|12174.8|12179.1|12177.6|12179.7|12177.9|12174.4|12172.9|337
1679277600000|2023-03-20 02:00:00|12179|12177.5|12184|12182.5|12184.5|12183|12179|12177.4|445
1679277900000|2023-03-20 02:05:00|12183.9|12182.4|12184.2|12182.7|12186.4|12184.9|12182.7|12181.2|316
1679278200000|2023-03-20 02:10:00|12184.3|12182.8|12182.7|12181.2|12187|12185.5|12182.7|12181.2|291
1679278500000|2023-03-20 02:15:00|12182.6|12181.1|12182.9|12181.4|12184.1|12182.6|12180.2|12178.7|312
1679278800000|2023-03-20 02:20:00|12182.8|12181.3|12181.8|12180.3|12183.7|12182.2|12181.5|12180|316
1679279100000|2023-03-20 02:25:00|12181.7|12180.2|12180.9|12179.4|12183.5|12182|12180.2|12178.7|281
1679279400000|2023-03-20 02:30:00|12181|12179.5|12177.6|12176.1|12182.3|12180.2|12177.6|12176.1|340
1679279700000|2023-03-20 02:35:00|12177.8|12176.3|12184.2|12182.7|12184.8|12183.3|12177.8|12176|359
1679280000000|2023-03-20 02:40:00|12184.3|12182.8|12188|12186.5|12189.2|12187.7|12183.8|12182|360
1679280300000|2023-03-20 02:45:00|12187.9|12186.4|12187.2|12185.7|12190.3|12188.8|12187|12185.5|321
1679280600000|2023-03-20 02:50:00|12187.3|12185.8|12186|12184.5|12187.9|12186.4|12185.6|12184.1|297
1679280900000|2023-03-20 02:55:00|12185.9|12184.4|12184.2|12182.7|12186|12184.5|12183.4|12181.6|276
1679281200000|2023-03-20 03:00:00|12184.1|12182.6|12179.4|12177.9|12184.1|12182.6|12179.2|12177.7|331
1679281500000|2023-03-20 03:05:00|12179.5|12178|12176.3|12174.8|12181.1|12179.6|12175.7|12174.2|325
1679281800000|2023-03-20 03:10:00|12176.4|12174.9|12180.5|12179|12180.9|12179.4|12175.8|12174.3|280
1679282100000|2023-03-20 03:15:00|12180.4|12178.9|12175.2|12173.7|12180.7|12179.2|12173.9|12172.4|384
1679282400000|2023-03-20 03:20:00|12175.4|12173.9|12177.8|12176.3|12179|12177.5|12175.2|12173.7|424
1679282700000|2023-03-20 03:25:00|12177.9|12176.4|12176.4|12174.9|12180.4|12178.9|12176.3|12174.8|441
1679283000000|2023-03-20 03:30:00|12176.6|12175.1|12173.6|12172.1|12177.1|12175.6|12173.6|12172.1|397
1679283300000|2023-03-20 03:35:00|12173.9|12172.4|12175.8|12174.3|12176.9|12175.4|12172.4|12170.9|337
1679283600000|2023-03-20 03:40:00|12175.7|12174.2|12174.9|12173.4|12176|12174.5|12173.8|12172.3|215
1679283900000|2023-03-20 03:45:00|12175|12173.5|12173.8|12172.3|12175.4|12173.9|12172.3|12170.8|207
1679284200000|2023-03-20 03:50:00|12173.7|12172.2|12174.5|12173|12174.7|12173.2|12172.7|12171.2|269
1679284500000|2023-03-20 03:55:00|12174.4|12172.9|12174.4|12172.9|12175.8|12174.3|12173.3|12171.8|238
1679284800000|2023-03-20 04:00:00|12174.2|12172.7|12174.7|12173.2|12175.8|12174.3|12173.7|12172.2|195
1679285100000|2023-03-20 04:05:00|12174.6|12173.1|12176.4|12174.9|12177.8|12176.3|12173.6|12172.1|341
1679285400000|2023-03-20 04:10:00|12176.5|12175|12178.5|12177|12180.3|12178.7|12175.6|12174.1|412
1679285700000|2023-03-20 04:15:00|12178.6|12177.1|12179.9|12178.4|12181.7|12180.2|12178.3|12176.8|279
1679286000000|2023-03-20 04:20:00|12179.8|12178.3|12180.4|12178.9|12180.9|12179.4|12179.4|12177.9|288
1679286300000|2023-03-20 04:25:00|12180.2|12178.7|12178.8|12177.3|12180.7|12179.2|12178.8|12177.3|190
1679286600000|2023-03-20 04:30:00|12178.9|12177.4|12181.6|12180.1|12182.1|12180.6|12178.7|12177.2|213
1679286900000|2023-03-20 04:35:00|12181.1|12179.6|12178|12176.5|12182.2|12181.1|12178|12176.5|203
1679287200000|2023-03-20 04:40:00|12177.9|12176.4|12178.3|12176.8|12179.2|12177.7|12177.2|12175.7|266
1679287500000|2023-03-20 04:45:00|12178|12176.5|12180.6|12179.1|12181.2|12179.7|12177.9|12176.4|149
1679287800000|2023-03-20 04:50:00|12180.5|12179|12179.8|12178.3|12180.6|12179.1|12178|12176.5|185
1679288100000|2023-03-20 04:55:00|12179.7|12178.2|12182.1|12180.6|12182.2|12180.9|12179.3|12177.8|223
1679288400000|2023-03-20 05:00:00|12181.9|12180.4|12183.7|12182.2|12185.3|12183.8|12180.3|12178.8|255
1679288700000|2023-03-20 05:05:00|12183.8|12182.3|12185.2|12183.7|12186.3|12184.8|12182.8|12181.3|236
1679289000000|2023-03-20 05:10:00|12185.1|12183.6|12185.3|12183.8|12186.8|12185.3|12184.1|12182.6|213
1679289300000|2023-03-20 05:15:00|12184.7|12183.2|12184.3|12183.4|12185.5|12184|12183.3|12181.8|210
1679289600000|2023-03-20 05:20:00|12184.4|12183.5|12186.2|12184.7|12189.6|12188.1|12184.3|12183.4|262
1679289900000|2023-03-20 05:25:00|12186.3|12184.8|12186.2|12184.7|12187.8|12186.3|12185.6|12184.1|243
1679290200000|2023-03-20 05:30:00|12186.1|12184.6|12184.2|12182.7|12186.2|12184.7|12182.9|12181.4|202
1679290500000|2023-03-20 05:35:00|12184.4|12182.9|12181.3|12179.8|12186.2|12184.7|12180.4|12178.9|245
1679290800000|2023-03-20 05:40:00|12181.4|12179.9|12184.5|12183|12184.5|12183|12180.7|12179.2|242
1679291100000|2023-03-20 05:45:00|12184.4|12182.9|12186.3|12184.8|12187.3|12185.8|12184.3|12182.8|150
1679291400000|2023-03-20 05:50:00|12186.4|12184.9|12187.1|12185.6|12188.4|12186.9|12186|12184.6|204
1679291700000|2023-03-20 05:55:00|12187.2|12185.7|12191|12189.5|12193.3|12191.8|12187.1|12185.6|254
1679292000000|2023-03-20 06:00:00|12190.9|12189.4|12189.5|12188|12192.5|12191.4|12188|12186.5|328
1679292300000|2023-03-20 06:05:00|12189.3|12187.8|12185.1|12183.6|12189.5|12188|12184.8|12183.3|314
1679292600000|2023-03-20 06:10:00|12185.2|12183.7|12183.6|12182.1|12187.1|12185.6|12183|12181.5|228
1679292900000|2023-03-20 06:15:00|12184.1|12182.6|12181|12179.5|12184.3|12182.8|12179.2|12177.7|332
1679293200000|2023-03-20 06:20:00|12181.1|12179.6|12177.6|12176.1|12181.9|12180.4|12177.3|12175.8|368
1679293500000|2023-03-20 06:25:00|12177.5|12176|12178.8|12177.3|12180.1|12178.6|12173.2|12171.7|456
1679293800000|2023-03-20 06:30:00|12178.5|12177|12176.6|12175.1|12179|12177.5|12175.7|12174.2|552
1679294100000|2023-03-20 06:35:00|12176.7|12175.2|12178.2|12176.7|12184.2|12182.7|12176.5|12175|575
1679294400000|2023-03-20 06:40:00|12178.1|12176.6|12180.1|12178.6|12181|12179.5|12175.9|12174.4|441
1679294700000|2023-03-20 06:45:00|12179.6|12178.1|12177.6|12176.1|12184.2|12182.7|12177.5|12176|396
1679295000000|2023-03-20 06:50:00|12177.7|12176.2|12184.3|12182.8|12186|12184.5|12177.2|12175.7|482
1679295300000|2023-03-20 06:55:00|12184.5|12183|12185|12182.7|12186.3|12184.8|12182.3|12180.8|411
1679295600000|2023-03-20 07:00:00|12184.8|12183.3|12168.5|12167|12185.8|12184.3|12168|12166.5|577
1679295900000|2023-03-20 07:05:00|12168.7|12167.2|12172.9|12171.4|12176.3|12174.8|12168.4|12166.9|499
1679296200000|2023-03-20 07:10:00|12173|12171.5|12178.9|12177.4|12179.7|12178.2|12171|12169.5|566
1679296500000|2023-03-20 07:15:00|12179|12177.5|12181.1|12179.6|12183.8|12182.3|12174.7|12173.2|605
1679296800000|2023-03-20 07:20:00|12181.4|12179.9|12179.5|12178|12184.1|12182.6|12177.2|12175.7|479
1679297100000|2023-03-20 07:25:00|12180.1|12178.6|12195.9|12194.4|12196|12194.5|12180|12178.5|586
1679297400000|2023-03-20 07:30:00|12195.5|12194|12194.4|12192.9|12200.3|12198.8|12190.9|12190|515
1679297700000|2023-03-20 07:35:00|12194.5|12193|12197.2|12195.7|12197.3|12196.1|12191.6|12190.7|561
1679298000000|2023-03-20 07:40:00|12197.1|12195.6|12187.4|12185.9|12197.5|12196|12187.2|12185.7|575
1679298300000|2023-03-20 07:45:00|12187.3|12185.8|12185.8|12184.3|12189.1|12187.6|12180.7|12179.2|483
1679298600000|2023-03-20 07:50:00|12185.9|12184.4|12188.7|12187.2|12189.3|12187.8|12183.6|12182.1|518
1679298900000|2023-03-20 07:55:00|12188.6|12187.1|12190|12189.1|12190.5|12189.1|12185|12183.5|598
1679299200000|2023-03-20 08:00:00|12190.7|12189.8|12198.4|12196.9|12199|12197.5|12188.5|12187|765
1679299500000|2023-03-20 08:05:00|12198.6|12197.1|12200.8|12199.3|12202.7|12201.2|12193.2|12191.7|625
1679299800000|2023-03-20 08:10:00|12200.9|12199.4|12178|12176.5|12203.7|12202.2|12178|12176.5|602
1679300100000|2023-03-20 08:15:00|12178.1|12176.6|12171.5|12170|12179.5|12178|12170.7|12169.2|689
1679300400000|2023-03-20 08:20:00|12171.3|12169.8|12172.7|12171.2|12179|12177.5|12169.6|12168.1|637
1679300700000|2023-03-20 08:25:00|12172.6|12171.1|12176|12174.5|12182.1|12180.6|12172.5|12171|578
1679301000000|2023-03-20 08:30:00|12175.6|12174.1|12189|12187.5|12189.9|12188.4|12175.5|12174|576
1679301300000|2023-03-20 08:35:00|12188.9|12187.4|12186.7|12185.2|12192.1|12190.6|12185|12183.5|535
1679301600000|2023-03-20 08:40:00|12187|12185.5|12195.1|12193.6|12195.1|12193.6|12184.9|12183.4|515
1679301900000|2023-03-20 08:45:00|12195.2|12193.7|12193.4|12191.9|12201.9|12200.4|12193|12191.5|522
1679302200000|2023-03-20 08:50:00|12193.1|12191.6|12208.2|12206.7|12209|12207.5|12192.9|12191.4|509
1679302500000|2023-03-20 08:55:00|12208.6|12207.1|12214|12212.5|12215.1|12213.6|12204.5|12203|517
1679302800000|2023-03-20 09:00:00|12214.1|12212.6|12207.8|12206.3|12215|12213.5|12205.4|12203.9|513
1679303100000|2023-03-20 09:05:00|12207.7|12206.2|12209.6|12208.1|12215.4|12213.9|12206.4|12204.9|444
1679303400000|2023-03-20 09:10:00|12209.8|12208.3|12197.4|12195.9|12210.6|12209.1|12195.2|12193.8|501
1679303700000|2023-03-20 09:15:00|12197.3|12195.8|12191|12189.5|12199.8|12198.3|12190.3|12189.1|480
1679304000000|2023-03-20 09:20:00|12191.3|12189.8|12188.9|12187.4|12193.8|12192.3|12187.8|12186.3|480
1679304300000|2023-03-20 09:25:00|12188.8|12187.3|12187.9|12186.4|12192.9|12191.4|12186.7|12185.2|461
1679304600000|2023-03-20 09:30:00|12187.7|12186.2|12196.8|12195.3|12197.7|12196.2|12186.1|12184.6|529
1679304900000|2023-03-20 09:35:00|12196.7|12195.2|12192.9|12191.4|12197.5|12196|12191.7|12190.2|462
1679305200000|2023-03-20 09:40:00|12193.3|12191.8|12189.7|12188.2|12194.6|12193.1|12189.7|12188.2|441
1679305500000|2023-03-20 09:45:00|12189.6|12188.1|12188.2|12186.7|12192.6|12191.1|12185.2|12183.7|476
1679305800000|2023-03-20 09:50:00|12188|12186.5|12192.2|12190.7|12195.4|12193.9|12187.8|12186.3|433
1679306100000|2023-03-20 09:55:00|12192.1|12190.6|12193.1|12192.2|12197.5|12196|12192.1|12190.6|456
1679306400000|2023-03-20 10:00:00|12193|12192.1|12193.9|12192.4|12195.6|12194.1|12190.7|12189.2|444
1679306700000|2023-03-20 10:05:00|12194.2|12192.7|12197.3|12195.8|12197.8|12196.8|12188.9|12187.8|496
1679307000000|2023-03-20 10:10:00|12197.4|12195.9|12195.1|12193.6|12200.2|12199.3|12194.5|12193|448
1679307300000|2023-03-20 10:15:00|12195.2|12193.7|12200.7|12199.2|12202.5|12201|12194|12192.5|408
1679307600000|2023-03-20 10:20:00|12200.6|12199.1|12199.6|12198.7|12203.5|12202|12198.3|12196.8|425
1679307900000|2023-03-20 10:25:00|12199.4|12197.9|12198.7|12197.2|12200.5|12199|12196.5|12195|363
1679308200000|2023-03-20 10:30:00|12198.8|12197.3|12196.9|12195.4|12203.8|12202.3|12196.2|12194.7|390
1679308500000|2023-03-20 10:35:00|12197|12195.5|12206.1|12204.6|12207.2|12205.7|12195.3|12193.8|424
1679308800000|2023-03-20 10:40:00|12206|12204.5|12205.4|12203.9|12207.4|12205.9|12204.1|12202.6|377
1679309100000|2023-03-20 10:45:00|12205.8|12204.9|12203.8|12202.3|12208|12206.7|12201.9|12200.4|371
1679309400000|2023-03-20 10:50:00|12203.7|12202.2|12207.5|12206.6|12210.5|12209|12201.6|12200.1|356
1679309700000|2023-03-20 10:55:00|12207.8|12206.9|12223.7|12222.2|12231|12229.5|12207.3|12206.4|437
1679310000000|2023-03-20 11:00:00|12223.4|12221.9|12219.6|12218.7|12224.2|12222.7|12216.6|12215.1|459
1679310300000|2023-03-20 11:05:00|12220.1|12219.2|12222.3|12220.8|12223.1|12221.6|12214.8|12213.3|380
1679310600000|2023-03-20 11:10:00|12222.8|12221.3|12224.8|12223.3|12225.2|12223.7|12218.9|12217.4|326
1679310900000|2023-03-20 11:15:00|12225.1|12223.6|12220.9|12219.4|12225.9|12224.4|12218.7|12217.2|390
1679311200000|2023-03-20 11:20:00|12220.8|12219.3|12223|12221.5|12224|12222.5|12218.3|12216.8|333
1679311500000|2023-03-20 11:25:00|12222.9|12221.4|12221.2|12219.7|12224.3|12222.8|12218.8|12217.3|261
1679311800000|2023-03-20 11:30:00|12221.4|12219.9|12214.2|12213.3|12224.1|12223|12213.8|12212.4|298
1679312100000|2023-03-20 11:35:00|12214.4|12213.5|12219.4|12218.5|12219.6|12218.7|12213.5|12212.6|300
1679312400000|2023-03-20 11:40:00|12219.6|12218.7|12217.4|12215.9|12223.2|12222|12216.5|12215|263
1679312700000|2023-03-20 11:45:00|12217.5|12216|12226.3|12225.4|12226.5|12225.6|12216.9|12215.4|322
1679313000000|2023-03-20 11:50:00|12226.6|12225.7|12227.3|12226.4|12231|12230.1|12225.3|12224.4|296
1679313300000|2023-03-20 11:55:00|12227.4|12226.5|12232.1|12231.2|12234.5|12233.6|12226.4|12225.5|337
1679313600000|2023-03-20 12:00:00|12232.2|12231.3|12230.2|12229.3|12238.4|12237.5|12229.5|12228.6|422
1679313900000|2023-03-20 12:05:00|12229.7|12228.8|12225.4|12224.5|12229.9|12229|12223.9|12223|333
1679314200000|2023-03-20 12:10:00|12225.3|12224.4|12226.1|12225.2|12229.3|12228.4|12222.2|12221.3|388
1679314500000|2023-03-20 12:15:00|12226|12225.1|12228.2|12227.3|12228.2|12227.3|12217.7|12216.3|433
1679314800000|2023-03-20 12:20:00|12229.1|12228.2|12228.6|12227.1|12231.3|12230.2|12226.8|12225.9|413
1679315100000|2023-03-20 12:25:00|12228.4|12226.9|12231.6|12230.7|12234.7|12233.6|12226.9|12225.4|396
1679315400000|2023-03-20 12:30:00|12231.9|12230.4|12233.1|12232.2|12235|12233.5|12227.8|12226.3|490
1679315700000|2023-03-20 12:35:00|12232.3|12231.4|12240.4|12238.9|12240.5|12239|12231.8|12230.9|445
1679316000000|2023-03-20 12:40:00|12240.5|12239|12232.6|12231.7|12241.6|12240.7|12232.2|12231|429
1679316300000|2023-03-20 12:45:00|12232.5|12231.6|12230.9|12230|12236.3|12235.4|12230.5|12229.3|397
1679316600000|2023-03-20 12:50:00|12231|12230.1|12239.9|12239|12239.9|12239|12225.1|12224.2|484
1679316900000|2023-03-20 12:55:00|12240.1|12239.2|12231.4|12229.9|12242.3|12241.1|12228.9|12228|384
1679317200000|2023-03-20 13:00:00|12231.3|12229.8|12231.3|12229.8|12234.1|12232.9|12229.5|12228|422
1679317500000|2023-03-20 13:05:00|12231.2|12229.7|12238.2|12237.3|12238.3|12237.4|12231.1|12229.6|344
1679317800000|2023-03-20 13:10:00|12238.3|12237.4|12240|12239.1|12241.5|12240.3|12238|12237.1|396
1679318100000|2023-03-20 13:15:00|12239.9|12239|12238.2|12236.7|12241.9|12241|12235.3|12234.1|341
1679318400000|2023-03-20 13:20:00|12238.3|12236.8|12245.1|12244.2|12245.3|12244.4|12238.3|12236.8|375
1679318700000|2023-03-20 13:25:00|12245|12244.1|12246|12245.1|12248.9|12247.7|12243.9|12242.8|391
1679319000000|2023-03-20 13:30:00|12246.8|12245.9|12244.4|12243.5|12248.5|12247.6|12243.9|12243|433
1679319300000|2023-03-20 13:35:00|12244.5|12243.6|12248|12247.1|12248.7|12247.8|12244.5|12243.6|427
1679319600000|2023-03-20 13:40:00|12248.3|12247.4|12255.6|12254.7|12259.3|12258.4|12247.8|12246.9|496
1679319900000|2023-03-20 13:45:00|12255.7|12254.8|12259.4|12257.9|12260.5|12259.3|12254.8|12253.3|560
1679320200000|2023-03-20 13:50:00|12259.5|12258|12251.1|12250.2|12260|12258.9|12250.5|12249.6|494
1679320500000|2023-03-20 13:55:00|12251.5|12250.6|12258.6|12257.7|12263.6|12262.1|12251|12250.1|579
1679320800000|2023-03-20 14:00:00|12258.5|12257.6|12258.8|12257.3|12266.8|12265.3|12256.2|12254.7|561
1679321100000|2023-03-20 14:05:00|12258.7|12257.2|12253.9|12252.4|12259.9|12258.8|12252.1|12251.1|519
1679321400000|2023-03-20 14:10:00|12253.7|12252.2|12250|12249.1|12253.9|12252.9|12246|12245.1|516
1679321700000|2023-03-20 14:15:00|12249.9|12249|12247.1|12246.2|12255.8|12254.4|12246.9|12246|557
1679322000000|2023-03-20 14:20:00|12247.2|12246.3|12250|12249.1|12251.6|12250.1|12246|12245.1|440
1679322300000|2023-03-20 14:25:00|12250.1|12249.2|12248.1|12247.2|12253.3|12252.4|12248|12247.1|348
1679322600000|2023-03-20 14:30:00|12248.2|12247.3|12244.9|12244|12252.1|12251|12243.8|12242.9|333
1679322900000|2023-03-20 14:35:00|12245|12244.1|12247.4|12246.5|12249.5|12248.6|12244.2|12243.3|336
1679323200000|2023-03-20 14:40:00|12247.3|12246.4|12243.4|12242.5|12247.8|12246.9|12242.2|12241.3|352
1679323500000|2023-03-20 14:45:00|12243.5|12242.6|12247.3|12246.4|12247.3|12246.4|12242.3|12241.4|319
1679323800000|2023-03-20 14:50:00|12247.2|12246.3|12247.3|12246.4|12248.5|12247.4|12244.4|12243.5|302
1679324100000|2023-03-20 14:55:00|12247.4|12246.5|12253.2|12252.3|12256.5|12255|12247.2|12246.3|359
1679324400000|2023-03-20 15:00:00|12253.1|12252.2|12253.2|12252.3|12255|12254.1|12249.9|12249|365
1679324700000|2023-03-20 15:05:00|12253.3|12252.4|12247.9|12247|12253.9|12253|12246.7|12245.8|381
1679325000000|2023-03-20 15:10:00|12247.8|12246.9|12249.8|12248.9|12250.8|12249.9|12246.2|12245.3|379
1679325300000|2023-03-20 15:15:00|12249.7|12248.8|12246.4|12245.5|12253.8|12252.9|12245.8|12244.9|356
1679325600000|2023-03-20 15:20:00|12246.3|12245.4|12248.7|12247.2|12252.2|12251.3|12245.8|12244.9|273
1679325900000|2023-03-20 15:25:00|12249|12247.5|12254.1|12253.2|12255.2|12254.3|12248.2|12246.7|335
1679326200000|2023-03-20 15:30:00|12254.2|12253.3|12250.8|12249.9|12255.4|12254.5|12246.9|12246|423
1679326500000|2023-03-20 15:35:00|12250.9|12250|12252.5|12251.6|12253.7|12252.8|12248.7|12247.8|317
1679326800000|2023-03-20 15:40:00|12252.6|12251.7|12251.8|12250.9|12253.6|12252.7|12247.6|12246.7|286
1679327100000|2023-03-20 15:45:00|12251.9|12251|12253.1|12252.2|12255.4|12254.5|12250.2|12249.3|385
1679327400000|2023-03-20 15:50:00|12253|12252.1|12258.6|12257.7|12259|12258.1|12252|12251.1|418
1679327700000|2023-03-20 15:55:00|12258.4|12257.5|12255.9|12255|12260.3|12259.4|12253.9|12253|385
1679328000000|2023-03-20 16:00:00|12256|12255.1|12258.5|12257.6|12260.3|12259.4|12253.6|12252.7|426
1679328300000|2023-03-20 16:05:00|12258.6|12257.7|12257.7|12256.2|12262.3|12261.4|12256.7|12255.8|395
1679328600000|2023-03-20 16:10:00|12257.9|12256.4|12260.5|12259.6|12261.4|12260.2|12255.7|12254.8|508
1679328900000|2023-03-20 16:15:00|12260.6|12259.7|12257.9|12257|12263.3|12262.4|12254.7|12253.8|355
1679329200000|2023-03-20 16:20:00|12258.3|12257.4|12262.6|12261.7|12262.8|12261.7|12254.2|12253.3|382
1679329500000|2023-03-20 16:25:00|12262.7|12261.8|12270.8|12269.9|12276.4|12274.9|12262.6|12261.7|342
1679329800000|2023-03-20 16:30:00|12271.2|12270.3|12265.4|12264.5|12271.8|12270.9|12265.1|12264.2|428
1679330100000|2023-03-20 16:35:00|12265.5|12264.6|12264.1|12263.2|12266.1|12265.2|12261.1|12260.2|327
1679330400000|2023-03-20 16:40:00|12264.2|12263.3|12265.6|12264.1|12267.4|12266.5|12264|12263.1|247
1679330700000|2023-03-20 16:45:00|12265.5|12264|12269.9|12268.4|12272|12270.7|12265.5|12264|260
1679331000000|2023-03-20 16:50:00|12270|12268.5|12269.8|12268.9|12272.9|12271.7|12269.6|12268.1|236
1679331300000|2023-03-20 16:55:00|12269.9|12269|12269.7|12268.8|12271.3|12270.4|12266.4|12265|284
1679331600000|2023-03-20 17:00:00|12270.2|12269.3|12269.8|12268.9|12272.6|12271.7|12269.1|12268.2|328
1679331900000|2023-03-20 17:05:00|12269.9|12269|12269.9|12268.4|12273.2|12272.3|12269.3|12268.3|263
1679332200000|2023-03-20 17:10:00|12270|12268.5|12278.3|12277.4|12278.9|12278|12269.5|12268|239
1679332500000|2023-03-20 17:15:00|12278.5|12277.6|12276|12275.1|12280.2|12279.3|12275.5|12274.6|252
1679332800000|2023-03-20 17:20:00|12276.3|12275.4|12276.3|12275.4|12276.7|12275.5|12273.6|12272.7|321
1679333100000|2023-03-20 17:25:00|12276.2|12275.3|12272.4|12270.9|12276.2|12275.3|12270.4|12268.9|277
1679333400000|2023-03-20 17:30:00|12272.1|12270.6|12270.8|12269.3|12275.3|12273.8|12270.2|12268.7|264
1679333700000|2023-03-20 17:35:00|12270.9|12269.4|12271|12269.5|12271.5|12270.4|12269.3|12268.4|202
1679334000000|2023-03-20 17:40:00|12271.1|12269.6|12274.1|12273.2|12276.6|12275.1|12271|12269.5|201
1679334300000|2023-03-20 17:45:00|12274.2|12273.3|12271|12270.1|12274.2|12273.3|12268.4|12267.5|242
1679334600000|2023-03-20 17:50:00|12271.1|12270.2|12269|12268.1|12272.5|12271.6|12268|12267.1|244
1679334900000|2023-03-20 17:55:00|12268.7|12267.8|12268.2|12267.3|12272.1|12271.2|12268.1|12267.2|189
1679335200000|2023-03-20 18:00:00|12268.1|12267.2|12268.2|12267.3|12268.2|12267.3|12265.8|12264.9|243
1679335500000|2023-03-20 18:05:00|12268.1|12267.2|12270.4|12269.5|12273.4|12272.5|12267.8|12266.9|225
1679335800000|2023-03-20 18:10:00|12270.5|12269.6|12273.6|12272.7|12273.8|12272.9|12270.5|12269.6|172
1679336100000|2023-03-20 18:15:00|12273.7|12272.8|12275.8|12274.3|12276.1|12275.1|12272.3|12271.4|200
1679336400000|2023-03-20 18:20:00|12275.7|12274.2|12279.6|12278.7|12280.7|12279.8|12275.4|12274.2|162
1679336700000|2023-03-20 18:25:00|12279.7|12278.8|12282.8|12281.9|12285.8|12284.6|12279.3|12278.4|262
1679337000000|2023-03-20 18:30:00|12283.1|12282.2|12281.5|12280|12284.2|12283.3|12280.1|12278.6|344
1679337300000|2023-03-20 18:35:00|12281.6|12280.1|12280.2|12279.3|12282|12281.1|12278.6|12277.7|273
1679337600000|2023-03-20 18:40:00|12280.1|12279.2|12282.7|12281.2|12283.6|12282.7|12279.4|12278|263
1679337900000|2023-03-20 18:45:00|12283.1|12281.6|12283.1|12282.2|12283.4|12282.3|12280.9|12280|180
1679338200000|2023-03-20 18:50:00|12283.2|12282.3|12281.4|12280.5|12284.5|12283.6|12281.2|12280.3|250
1679338500000|2023-03-20 18:55:00|12281.6|12280.7|12281.3|12280.4|12282.3|12281.4|12278.3|12277.4|293
1679338800000|2023-03-20 19:00:00|12281.2|12280.3|12279.1|12278.2|12281.5|12280.6|12278.5|12277.6|196
1679339100000|2023-03-20 19:05:00|12278.8|12277.9|12276.7|12275.2|12280.3|12279.4|12276.1|12274.6|247
1679339400000|2023-03-20 19:10:00|12276.6|12275.1|12275.3|12273.8|12277.7|12276.2|12274.7|12273.2|299
1679339700000|2023-03-20 19:15:00|12275.2|12273.7|12274|12273.1|12275.8|12274.3|12273.3|12271.8|234
1679340000000|2023-03-20 19:20:00|12274.3|12272.8|12275.4|12274.5|12275.4|12274.5|12273.1|12271.6|226
1679340300000|2023-03-20 19:25:00|12275.3|12274.4|12278.1|12277.2|12278.6|12277.7|12275.1|12274.2|209
1679340600000|2023-03-20 19:30:00|12278|12277.1|12277.2|12276.3|12279.6|12278.6|12277|12276.1|216
1679340900000|2023-03-20 19:35:00|12277.1|12276.2|12277.2|12275.7|12278.7|12277.8|12276.1|12275.1|188
1679341200000|2023-03-20 19:40:00|12277.1|12275.6|12273.6|12272.1|12277.1|12275.7|12273.6|12272.1|224
1679341500000|2023-03-20 19:45:00|12273.4|12271.9|12272.3|12271.4|12273.6|12272.1|12272.2|12270.8|205
1679341800000|2023-03-20 19:50:00|12272.2|12271.3|12273.3|12272.4|12274.8|12273.5|12272.2|12271.3|255
1679342100000|2023-03-20 19:55:00|12273.2|12272.3|12277.7|12276.8|12277.9|12277|12272.5|12271.3|262
1679342400000|2023-03-20 20:00:00|12277.5|12276.6|12277.7|12276.2|12279.3|12278.4|12277.4|12276.2|117
1679342700000|2023-03-20 20:05:00|12277.2|12275.7|12277.7|12276.2|12277.7|12276.2|12275.3|12273.8|109
1679343000000|2023-03-20 20:10:00|12277.8|12276.3|12277|12276.1|12278.1|12276.9|12276.7|12275.3|52
1679343300000|2023-03-20 20:15:00|12276.9|12275.4|12276.4|12275.5|12276.9|12275.7|12275.4|12273.9|93
1679343600000|2023-03-20 20:20:00|12276.3|12275.4|12276.1|12275.2|12277|12275.9|12276|12275.1|39
1679343900000|2023-03-20 20:25:00|12276|12275.1|12276.4|12274.9|12276.5|12275.3|12275.7|12274.6|39
1679344200000|2023-03-20 20:30:00|12276.5|12275|12276|12275.1|12277.5|12276.3|12276|12274.8|63
1679344500000|2023-03-20 20:35:00|12275.9|12275|12274.9|12274|12276.2|12275.3|12274.1|12273.2|35
1679344800000|2023-03-20 20:40:00|12275.2|12274.3|12276|12274.5|12276|12275|12275.1|12274.1|47
1679345100000|2023-03-20 20:45:00|12275.9|12274.4|12276.1|12274.6|12276.6|12275.1|12275.8|12274.3|36
1679345400000|2023-03-20 20:50:00|12276.2|12274.7|12280|12277.6|12280.1|12278.2|12276.2|12274.7|81
1679345700000|2023-03-20 20:55:00|12279.8|12277.4|12281|12275.8|12281.2|12278.8|12279.8|12275.5|130
1679346000000|2023-03-20 21:00:00|12283.5|12275.7|12283.6|12272.6|12283.6|12275.7|12282.3|12271.3|27
1679346300000|2023-03-20 21:05:00|12282.7|12271.7|12281.6|12270.6|12283.4|12272.4|12281.2|12270.2|11
1679346600000|2023-03-20 21:10:00|12282|12271|12284.8|12273.8|12284.9|12273.9|12282|12271|25
1679346900000|2023-03-20 21:15:00|12284.9|12273.9|12285.2|12276|12286.1|12276.7|12284.8|12273.8|39
1679347200000|2023-03-20 21:20:00|12285.4|12276.1|12282.1|12272.7|12285.7|12276.7|12281.8|12272.6|620
1679347500000|2023-03-20 21:25:00|12282.3|12272.6|12281.6|12272.8|12282.3|12272.8|12281.6|12272.3|94
1679347800000|2023-03-20 21:30:00|12281.5|12272.9|12279.5|12272.2|12281.5|12272.9|12279.5|12272.2|25
1679348100000|2023-03-20 21:35:00|12278.9|12272.9|12278.9|12272.8|12279.4|12273|12278.4|12272.7|116
1679348400000|2023-03-20 21:40:00|12278.5|12272.7|12278.9|12272.5|12279.4|12272.8|12278.3|12271.6|227
1679348700000|2023-03-20 21:45:00|12279.4|12272.1|12279.3|12272.3|12279.4|12272.4|12279.1|12272.1|13
1679349000000|2023-03-20 21:50:00|12279.2|12272.4|12278.6|12273.2|12279.3|12273.2|12278.6|12272.2|17
1679349300000|2023-03-20 21:55:00|12278.9|12272.8|12279.2|12273|12279.6|12273.4|12278.8|12271.9|26
1679349600000|2023-03-20 22:00:00|12278.9|12273.8|12280.4|12276.4|12282.3|12277.9|12278.7|12273.5|248
1679349900000|2023-03-20 22:05:00|12280.3|12276.3|12282.7|12278.8|12282.7|12278.8|12279.9|12275.9|203
1679350200000|2023-03-20 22:10:00|12282.6|12278.9|12281.6|12277.9|12283.1|12279.1|12281.3|12277|304
1679350500000|2023-03-20 22:15:00|12281.7|12277.8|12281.7|12277.5|12282.2|12278.2|12279|12275.3|697
1679350800000|2023-03-20 22:20:00|12281.6|12277.6|12280.4|12276.8|12281.9|12277.9|12280.2|12276.5|472
1679351100000|2023-03-20 22:25:00|12280.5|12276.9|12280.3|12277.3|12280.7|12277.3|12280|12276.6|372
1679351400000|2023-03-20 22:30:00|12280.2|12277.2|12280.6|12277.1|12282.2|12278.7|12280|12276.6|260
1679351700000|2023-03-20 22:35:00|12280.5|12277|12278.9|12276|12280.7|12277.1|12278.9|12275.8|368
1679352000000|2023-03-20 22:40:00|12279|12275.9|12279.3|12276.3|12279.3|12276.6|12278.7|12275.9|278
1679352300000|2023-03-20 22:45:00|12279.2|12276.1|12277.9|12274.8|12279.3|12276.3|12277.4|12274.2|526
1679352600000|2023-03-20 22:50:00|12277.7|12274.7|12277.5|12274.5|12278|12275.4|12276.9|12274.5|558
1679352900000|2023-03-20 22:55:00|12277.4|12274.7|12279.6|12276.5|12279.8|12276.8|12277.4|12274.5|526
1679353200000|2023-03-20 23:00:00|12279.4|12276.6|12280.2|12277.8|12280.5|12278.2|12279.2|12276.6|389
1679353500000|2023-03-20 23:05:00|12280.5|12277.7|12279.5|12277|12282.3|12280|12279|12276.5|420
1679353800000|2023-03-20 23:10:00|12279.4|12277.1|12279.3|12276.7|12279.9|12277.3|12278.3|12275.7|277
1679354100000|2023-03-20 23:15:00|12279.2|12276.8|12279.3|12276.7|12280.1|12277.7|12278.1|12275.3|350
1679354400000|2023-03-20 23:20:00|12279.2|12276.6|12278.9|12276.5|12279.3|12277|12277.1|12274.5|426
1679354700000|2023-03-20 23:25:00|12278.8|12276.4|12277.9|12275.7|12279.7|12277.3|12277.6|12275.1|396
1679355000000|2023-03-20 23:30:00|12277.7|12275.6|12277.1|12274.8|12278|12275.9|12275.7|12273.2|332
1679355300000|2023-03-20 23:35:00|12277.2|12274.9|12277.5|12274.8|12278.6|12276.2|12277.2|12274.7|260
1679355600000|2023-03-20 23:40:00|12277.4|12274.7|12275.2|12272.8|12278.1|12275.8|12274.9|12272.5|365
1679355900000|2023-03-20 23:45:00|12275.1|12272.7|12273.9|12271.6|12275.7|12273.3|12273.1|12270.6|377
1679356200000|2023-03-20 23:50:00|12274|12271.5|12274.2|12271.9|12274.3|12272|12271.7|12270|288
1679356500000|2023-03-20 23:55:00|12274|12271.8|12274.7|12273.2|12275.4|12273.2|12273.8|12271.8|224
1679356800000|2023-03-21 00:00:00|12275.2|12273.1|12278.5|12276.3|12278.9|12276.9|12274.6|12273.1|408
1679357100000|2023-03-21 00:05:00|12278.6|12276.7|12272.5|12271|12279.2|12277.5|12272.5|12271|377
1679357400000|2023-03-21 00:10:00|12272.6|12271.1|12273.5|12272|12275.2|12273.6|12272.5|12271|339
1679357700000|2023-03-21 00:15:00|12273.4|12271.9|12272.5|12271|12278.2|12276.2|12271.7|12269.9|596
1679358000000|2023-03-21 00:20:00|12272.4|12270.9|12279.9|12277.7|12283.6|12282|12272.1|12270.3|559
1679358300000|2023-03-21 00:25:00|12279.6|12277.5|12276.5|12274|12281.2|12279.3|12275.6|12273.2|644
1679358600000|2023-03-21 00:30:00|12276.6|12274.1|12275.7|12274.2|12280.6|12278.4|12275.7|12273.9|501
1679358900000|2023-03-21 00:35:00|12275.8|12274.3|12274.7|12273.2|12277.2|12275.5|12273.8|12272.1|436
1679359200000|2023-03-21 00:40:00|12274.6|12273.1|12274|12272.5|12276.1|12274.6|12273.3|12271.8|270
1679359500000|2023-03-21 00:45:00|12273.9|12272.4|12272.8|12271.3|12275.4|12273.9|12272.1|12270.6|255
1679359800000|2023-03-21 00:50:00|12272.7|12271.2|12275.9|12274.4|12276.7|12275.2|12272.2|12270.7|317
1679360100000|2023-03-21 00:55:00|12275.8|12274.3|12275.1|12273.6|12279|12277.5|12275.1|12273.6|277
1679360400000|2023-03-21 01:00:00|12275|12273.5|12275.5|12274|12276.4|12274.9|12273.6|12272.1|313
1679360700000|2023-03-21 01:05:00|12275.6|12274.1|12272.9|12271.4|12276.7|12275.2|12271.6|12270.1|295
1679361000000|2023-03-21 01:10:00|12273|12271.5|12273.6|12272.1|12274.1|12272.6|12271.6|12270.1|306
1679361300000|2023-03-21 01:15:00|12273.8|12272.3|12273.8|12272.3|12275.1|12273.6|12272.4|12270.9|290
1679361600000|2023-03-21 01:20:00|12273.6|12272.1|12274.4|12272.9|12274.6|12273.1|12271.5|12270|199
1679361900000|2023-03-21 01:25:00|12274.3|12272.8|12275.5|12274|12277.9|12276.4|12273.7|12272.2|250
1679362200000|2023-03-21 01:30:00|12275.4|12273.9|12274.5|12273|12276.2|12274.7|12271.5|12270|358
1679362500000|2023-03-21 01:35:00|12274.4|12272.9|12272.7|12271.2|12276.4|12274.9|12271.8|12270.3|270
1679362800000|2023-03-21 01:40:00|12272.8|12271.3|12269.4|12267.9|12273.7|12272.2|12268.7|12267.2|321
1679363100000|2023-03-21 01:45:00|12270|12268.5|12269.4|12267.9|12270.4|12268.9|12267.4|12265.9|283
1679363400000|2023-03-21 01:50:00|12269.5|12268|12268.7|12267.2|12270.5|12269|12267|12265.5|183
1679363700000|2023-03-21 01:55:00|12268.8|12267.3|12267.7|12266.2|12270.3|12268.8|12266.7|12265.2|201
1679364000000|2023-03-21 02:00:00|12267.6|12266.1|12267.9|12266.4|12269.7|12268.2|12266.8|12265.3|175
1679364300000|2023-03-21 02:05:00|12267.8|12266.3|12268.5|12267|12268.6|12267.7|12266.5|12265.4|148
1679364600000|2023-03-21 02:10:00|12268.4|12266.9|12267.7|12266.2|12268.9|12267.4|12267.4|12266.2|167
1679364900000|2023-03-21 02:15:00|12267.8|12266.3|12265.8|12264.3|12267.8|12266.3|12265.5|12264|153
1679365200000|2023-03-21 02:20:00|12265.7|12264.2|12265.5|12264|12266.4|12265.1|12265.1|12263.6|142
1679365500000|2023-03-21 02:25:00|12265.6|12264.1|12265.7|12264.2|12265.9|12264.4|12264|12262.8|110
1679365800000|2023-03-21 02:30:00|12264.8|12263.3|12265.5|12264.6|12266.7|12265.5|12264.7|12263.2|154
1679366100000|2023-03-21 02:35:00|12265.9|12265|12265.5|12264.6|12266.2|12265|12265.3|12264.1|71
1679366400000|2023-03-21 02:40:00|12265.4|12264.5|12264.3|12262.8|12265.4|12264.5|12263.4|12262.3|124
1679366700000|2023-03-21 02:45:00|12264|12262.5|12263.3|12262.4|12264.3|12263.3|12263.2|12261.8|144
1679367000000|2023-03-21 02:50:00|12263.4|12262.5|12264.2|12262.7|12264.7|12263.3|12262.7|12261.8|200
1679367300000|2023-03-21 02:55:00|12264.3|12262.8|12265.7|12264.2|12266.3|12265|12263.7|12262.2|188
1679367600000|2023-03-21 03:00:00|12265.6|12264.1|12262.8|12261.3|12265.6|12264.1|12262.4|12261.2|177
1679367900000|2023-03-21 03:05:00|12262.9|12261.4|12262.8|12261.3|12263.7|12262.2|12261.7|12260.8|96
1679368200000|2023-03-21 03:10:00|12262.5|12261.6|12262.9|12262|12262.9|12262|12262.1|12261|90
1679368500000|2023-03-21 03:15:00|12262.7|12261.8|12262.6|12261.7|12262.8|12261.9|12261.7|12260.8|110
1679368800000|2023-03-21 03:20:00|12262.5|12261.6|12262.9|12261.4|12263.7|12262.2|12262.3|12261.2|75
1679369100000|2023-03-21 03:25:00|12262.5|12261.6|12262.9|12261.4|12263.5|12262.3|12261.9|12260.4|187
1679369400000|2023-03-21 03:30:00|12262.8|12261.3|12260.6|12259.7|12262.9|12261.4|12260.6|12259.7|179
1679369700000|2023-03-21 03:35:00|12261.3|12259.8|12259.1|12258.2|12261.3|12259.8|12258.9|12258|145
1679370000000|2023-03-21 03:40:00|12258.9|12258|12258.2|12256.7|12259.6|12258.7|12257.9|12256.4|102
1679370300000|2023-03-21 03:45:00|12258.6|12257.1|12260.3|12259.4|12260.9|12259.5|12257.9|12256.4|116
1679370600000|2023-03-21 03:50:00|12260.4|12259.5|12259.7|12258.8|12261.1|12260.2|12259.7|12258.5|88
1679370900000|2023-03-21 03:55:00|12259.9|12259|12260.2|12259.3|12261|12259.7|12258.3|12256.9|130
1679371200000|2023-03-21 04:00:00|12260.1|12259.2|12256.7|12255.2|12260.4|12259.2|12256.6|12255.1|130
1679371500000|2023-03-21 04:05:00|12256.8|12255.3|12252.6|12251.1|12256.8|12255.3|12251.8|12250.9|157
1679371800000|2023-03-21 04:10:00|12252.5|12251|12252.7|12251.2|12253.4|12252.4|12251.6|12250.4|146
1679372100000|2023-03-21 04:15:00|12252.6|12251.1|12249.8|12248.3|12252.6|12251.1|12249.2|12248|146
1679372400000|2023-03-21 04:20:00|12249.9|12248.4|12251.6|12250.1|12251.8|12250.3|12248.9|12248|162
1679372700000|2023-03-21 04:25:00|12251.7|12250.2|12251.3|12250.4|12251.7|12250.5|12250.2|12249.1|95
1679373000000|2023-03-21 04:30:00|12251.2|12250.3|12251.4|12250.5|12251.8|12250.6|12249.6|12248.5|157
1679373300000|2023-03-21 04:35:00|12251.5|12250.6|12254.3|12253.4|12254.4|12253.5|12250.7|12249.8|125
1679373600000|2023-03-21 04:40:00|12254.2|12253.3|12257.4|12256.5|12257.4|12256.5|12254.1|12253.2|131
1679373900000|2023-03-21 04:45:00|12257.3|12256.4|12256.6|12255.1|12258.3|12257.4|12255.4|12253.9|114
1679374200000|2023-03-21 04:50:00|12256.5|12255|12255.2|12253.7|12256.5|12255|12254.4|12252.9|125
1679374500000|2023-03-21 04:55:00|12255.3|12253.8|12254|12253.1|12255.5|12254|12253.6|12252.1|122
1679374800000|2023-03-21 05:00:00|12254.1|12253.2|12253.3|12252.4|12254.7|12253.8|12252.3|12251.4|166
1679375100000|2023-03-21 05:05:00|12253.2|12252.3|12255.7|12254.2|12255.8|12254.6|12253.1|12252.2|134
1679375400000|2023-03-21 05:10:00|12255.6|12254.1|12256.7|12255.2|12256.7|12255.2|12254.3|12252.9|96
1679375700000|2023-03-21 05:15:00|12256.6|12255.1|12256.4|12255.5|12257.4|12256.2|12255.9|12254.4|131
1679376000000|2023-03-21 05:20:00|12256.5|12255.6|12259.6|12258.1|12260|12258.5|12255.9|12254.4|155
1679376300000|2023-03-21 05:25:00|12259.7|12258.2|12257.9|12256.4|12259.9|12258.4|12256.2|12255|142
1679376600000|2023-03-21 05:30:00|12257.7|12256.2|12257.5|12256|12259|12257.5|12256.6|12255.1|184
1679376900000|2023-03-21 05:35:00|12257.6|12256.1|12258.3|12257.4|12258.9|12257.7|12256.4|12255.3|116
1679377200000|2023-03-21 05:40:00|12258.2|12257.3|12260.2|12259.3|12260.6|12259.3|12256.5|12255.6|138
1679377500000|2023-03-21 05:45:00|12260.1|12259.2|12259.4|12258.5|12261|12260.1|12258|12257.1|102
1679377800000|2023-03-21 05:50:00|12259.3|12258.4|12261|12260.1|12261.1|12260.2|12259.1|12258.2|140
1679378100000|2023-03-21 05:55:00|12260.9|12260|12260.3|12259.4|12261.4|12260.4|12259.6|12258.7|133
1679378400000|2023-03-21 06:00:00|12260.2|12259.3|12263.1|12261.6|12263.6|12262.1|12259.9|12258.5|182
1679378700000|2023-03-21 06:05:00|12262.6|12261.1|12257.8|12256.3|12262.8|12261.3|12256.9|12255.4|184
1679379000000|2023-03-21 06:10:00|12257.7|12256.2|12258.9|12258|12259.4|12258.3|12256.3|12254.8|156
1679379300000|2023-03-21 06:15:00|12258.6|12257.7|12253.4|12251.9|12258.6|12257.7|12252.3|12250.8|213
1679379600000|2023-03-21 06:20:00|12253.3|12251.8|12255.1|12254.2|12255.5|12254.2|12252.3|12250.8|170
1679379900000|2023-03-21 06:25:00|12254.6|12253.7|12251.2|12249.7|12256.4|12254.9|12251.1|12249.6|195
1679380200000|2023-03-21 06:30:00|12251.1|12249.6|12247.4|12245.9|12251.2|12249.7|12246.7|12245.3|252
1679380500000|2023-03-21 06:35:00|12247.2|12245.7|12247.5|12246|12250.7|12249.2|12244.9|12243.4|280
1679380800000|2023-03-21 06:40:00|12247.4|12245.9|12248.7|12247.2|12250.1|12248.6|12247.1|12245.6|208
1679381100000|2023-03-21 06:45:00|12248.6|12247.1|12251.6|12250.1|12251.7|12250.2|12246.4|12244.9|241
1679381400000|2023-03-21 06:50:00|12251.5|12250|12250.3|12248.8|12252.8|12251.3|12249.5|12248|220
1679381700000|2023-03-21 06:55:00|12249.9|12248.4|12253.4|12251.3|12254.8|12253.3|12249.7|12248.2|202
1679382000000|2023-03-21 07:00:00|12252.6|12251.1|12254.5|12253|12255.8|12254.3|12250.3|12248.8|318
1679382300000|2023-03-21 07:05:00|12254.2|12252.7|12255.1|12253.6|12258.5|12257|12253.3|12251.8|346
1679382600000|2023-03-21 07:10:00|12255.2|12253.7|12253.4|12251.9|12257.5|12256|12250.5|12249|283
1679382900000|2023-03-21 07:15:00|12253.5|12252|12253.6|12252.1|12257|12255.5|12248.4|12246.9|277
1679383200000|2023-03-21 07:20:00|12253.7|12252.2|12253.5|12252|12254.6|12253.1|12249.4|12247.9|381
1679383500000|2023-03-21 07:25:00|12253.1|12251.6|12254.8|12253.9|12261.7|12260.2|12251.5|12250|424
1679383800000|2023-03-21 07:30:00|12254.9|12254|12257.7|12256.2|12261.8|12260.3|12252.3|12251.2|402
1679384100000|2023-03-21 07:35:00|12257.8|12256.3|12250.9|12249.4|12257.8|12256.3|12250.7|12249.2|250
1679384400000|2023-03-21 07:40:00|12251|12249.5|12250.7|12249.2|12251.7|12250.2|12249.4|12247.9|219
1679384700000|2023-03-21 07:45:00|12250.5|12249|12251.2|12249.7|12251.8|12250.3|12245.2|12244.3|285
1679385000000|2023-03-21 07:50:00|12251.3|12249.8|12242.9|12241.4|12253.8|12252.3|12242.8|12241.3|332
1679385300000|2023-03-21 07:55:00|12242|12240.5|12237.7|12236.2|12242.4|12240.9|12235.7|12234.2|456
1679385600000|2023-03-21 08:00:00|12238.4|12236.9|12246.1|12244.6|12251.1|12249.6|12236.6|12235.1|548
1679385900000|2023-03-21 08:05:00|12246|12244.5|12246.9|12245.4|12252.9|12251.4|12244.8|12243.3|502
1679386200000|2023-03-21 08:10:00|12247.1|12245.6|12247.8|12246.3|12248.9|12247.4|12242.7|12241.3|503
1679386500000|2023-03-21 08:15:00|12247.9|12246.4|12251.9|12250.4|12253.1|12251.6|12247|12245.5|408
1679386800000|2023-03-21 08:20:00|12251.1|12249.6|12247.1|12246.2|12253.2|12251.7|12246.7|12245.2|412
1679387100000|2023-03-21 08:25:00|12247.4|12246.5|12249|12247.5|12251.4|12250.5|12246.5|12245.5|375
1679387400000|2023-03-21 08:30:00|12248.9|12247.4|12251.8|12250.9|12252.4|12251.5|12246.4|12244.9|352
1679387700000|2023-03-21 08:35:00|12251.9|12251|12251.9|12251|12252.6|12251.7|12249|12248.1|337
1679388000000|2023-03-21 08:40:00|12252.1|12251.2|12247|12245.5|12252.3|12251.4|12245.6|12244.3|381
1679388300000|2023-03-21 08:45:00|12247.1|12245.6|12240.9|12239.4|12248.2|12246.7|12240.3|12239.4|314
1679388600000|2023-03-21 08:50:00|12240.8|12239.3|12234.6|12233.1|12240.9|12239.4|12232.4|12231.5|285
1679388900000|2023-03-21 08:55:00|12234.7|12233.2|12233.7|12232.8|12237.7|12236.8|12232.3|12231.4|358
1679389200000|2023-03-21 09:00:00|12233.6|12232.7|12231.7|12230.8|12236.7|12235.6|12229.5|12228.6|323
1679389500000|2023-03-21 09:05:00|12231.8|12230.9|12237|12235.5|12237.1|12235.6|12231.5|12230.2|333
1679389800000|2023-03-21 09:10:00|12237.1|12235.6|12235.6|12234.7|12240.2|12238.7|12232.1|12230.9|336
1679390100000|2023-03-21 09:15:00|12235.7|12234.8|12236.7|12235.2|12239.7|12238.8|12234.4|12233.5|297
1679390400000|2023-03-21 09:20:00|12236.5|12235|12236|12234.5|12240|12238.5|12235.3|12233.8|260
1679390700000|2023-03-21 09:25:00|12236.1|12234.6|12239.6|12238.7|12240.4|12238.9|12233.3|12231.8|298
1679391000000|2023-03-21 09:30:00|12239.7|12238.8|12245.7|12244.2|12247.7|12246.2|12239.4|12238.5|271
1679391300000|2023-03-21 09:35:00|12245.8|12244.3|12249.9|12248.4|12250.5|12249|12245.7|12244.2|253
1679391600000|2023-03-21 09:40:00|12249.8|12248.3|12247.6|12246.7|12250.1|12248.6|12245.8|12244.3|267
1679391900000|2023-03-21 09:45:00|12247.7|12246.8|12251|12249.5|12251.4|12249.9|12246.8|12245.9|213
1679392200000|2023-03-21 09:50:00|12250.9|12249.4|12252.1|12250.6|12253.2|12251.7|12249.4|12247.9|265
1679392500000|2023-03-21 09:55:00|12252|12250.5|12254|12252.5|12254.3|12253.3|12250.8|12249.9|259
1679392800000|2023-03-21 10:00:00|12254.1|12252.6|12252.8|12251.9|12254.6|12253.4|12252|12251.1|287
1679393100000|2023-03-21 10:05:00|12252.9|12252|12251.5|12250.6|12254.6|12253.7|12248.7|12247.8|288
1679393400000|2023-03-21 10:10:00|12251.1|12250.2|12253.6|12252.7|12256.6|12255.7|12250.5|12249.6|240
1679393700000|2023-03-21 10:15:00|12253.7|12252.8|12256.8|12255.9|12257.7|12256.8|12253.7|12252.8|290
1679394000000|2023-03-21 10:20:00|12256.9|12256|12254.9|12254|12256.9|12256|12253.9|12253|225
1679394300000|2023-03-21 10:25:00|12255|12254.1|12251.9|12251|12256.1|12255.2|12251.9|12251|273
1679394600000|2023-03-21 10:30:00|12251.8|12250.9|12250.7|12249.8|12252.1|12251|12248.3|12247.4|267
1679394900000|2023-03-21 10:35:00|12250.6|12249.7|12250.6|12249.7|12252.7|12251.8|12249.4|12248.5|254
1679395200000|2023-03-21 10:40:00|12250.7|12249.8|12250.7|12249.8|12252.7|12251.8|12250.3|12249.4|238
1679395500000|2023-03-21 10:45:00|12250.8|12249.9|12255.3|12253.8|12256.3|12255.4|12250.7|12249.8|302
1679395800000|2023-03-21 10:50:00|12255.2|12253.7|12248.5|12247.6|12255.3|12253.8|12246.8|12245.9|297
1679396100000|2023-03-21 10:55:00|12248.2|12247.3|12256.9|12256|12257.4|12256.5|12247.1|12246.2|274
1679396400000|2023-03-21 11:00:00|12256.8|12255.9|12252.8|12251.9|12259|12258.1|12252.4|12251.5|354
1679396700000|2023-03-21 11:05:00|12252.7|12251.8|12254.4|12253.5|12255.7|12254.8|12251.8|12250.3|260
1679397000000|2023-03-21 11:10:00|12254.3|12253.4|12251.9|12251|12255|12254.1|12250.4|12249.5|238
1679397300000|2023-03-21 11:15:00|12252|12251.1|12247.8|12246.9|12253.3|12252|12245.4|12244.5|311
1679397600000|2023-03-21 11:20:00|12247.1|12246.2|12257.2|12256.3|12259|12257.8|12247.1|12246.2|304
1679397900000|2023-03-21 11:25:00|12257.1|12256.2|12257.8|12256.9|12258.3|12257.1|12253.1|12252.2|319
1679398200000|2023-03-21 11:30:00|12257.9|12257|12253.3|12252.4|12258.2|12257.3|12252.5|12251.6|343
1679398500000|2023-03-21 11:35:00|12253.8|12252.9|12255|12253.5|12258.1|12257.2|12253.1|12252.2|280
1679398800000|2023-03-21 11:40:00|12254.7|12253.2|12258.8|12257.3|12259.6|12258.7|12254.6|12253.1|244
1679399100000|2023-03-21 11:45:00|12258.9|12257.4|12256.9|12256|12259.3|12257.8|12256.3|12255.4|228
1679399400000|2023-03-21 11:50:00|12256.4|12255.5|12256|12255.1|12257.9|12257|12255.1|12254.2|254
1679399700000|2023-03-21 11:55:00|12256.1|12255.2|12250.5|12249.6|12258.1|12257.2|12248.9|12247.7|292
1679400000000|2023-03-21 12:00:00|12250.6|12249.7|12253|12252.1|12256.9|12256|12250.5|12249.6|402
1679400300000|2023-03-21 12:05:00|12252.9|12252|12253.9|12253|12257.1|12256.2|12251.9|12251|271
1679400600000|2023-03-21 12:10:00|12253.8|12252.9|12251.7|12250.8|12253.9|12253|12249|12248.1|319
1679400900000|2023-03-21 12:15:00|12251.8|12250.9|12247|12246.1|12255.3|12254.1|12246.9|12246|339
1679401200000|2023-03-21 12:20:00|12247.7|12246.8|12252.4|12251.5|12255.9|12255|12247.7|12246.8|375
1679401500000|2023-03-21 12:25:00|12252.6|12251.7|12250.6|12249.1|12254|12253.1|12248.6|12247.1|308
1679401800000|2023-03-21 12:30:00|12250.5|12249|12247.9|12247|12251.7|12250.2|12243.2|12241.9|365
1679402100000|2023-03-21 12:35:00|12248.2|12247.3|12254.1|12253.2|12256.9|12256|12247.9|12247|312
1679402400000|2023-03-21 12:40:00|12254.2|12253.3|12250.5|12249|12255|12254.1|12248.8|12247.9|313
1679402700000|2023-03-21 12:45:00|12250.6|12249.1|12245.2|12244.3|12250.8|12249.3|12243.5|12242|314
1679403000000|2023-03-21 12:50:00|12245.4|12244.5|12243.4|12242.5|12247.1|12246.2|12242.3|12241.4|211
1679403300000|2023-03-21 12:55:00|12243.2|12242.3|12252.5|12251.6|12253.1|12252.2|12241.7|12240.8|355
1679403600000|2023-03-21 13:00:00|12252.6|12251.7|12246.7|12245.2|12255.5|12254.6|12245.7|12244.2|378
1679403900000|2023-03-21 13:05:00|12246.6|12245.1|12238|12237.1|12246.9|12245.4|12237.2|12235.7|292
1679404200000|2023-03-21 13:10:00|12238.9|12238|12241.3|12240.4|12241.5|12240.6|12236.3|12234.8|371
1679404500000|2023-03-21 13:15:00|12241.4|12240.5|12233.2|12232.3|12243.2|12242.3|12233|12232.1|332
1679404800000|2023-03-21 13:20:00|12233.1|12232.2|12238.1|12237.2|12239.9|12238.6|12233.1|12232.2|358
1679405100000|2023-03-21 13:25:00|12237.9|12237|12241|12240.1|12241.3|12240.4|12235.7|12234.8|221
1679405400000|2023-03-21 13:30:00|12240.4|12239.5|12235.3|12234.4|12244.7|12243.8|12233.6|12232.5|482
1679405700000|2023-03-21 13:35:00|12235.2|12234.3|12231.3|12230.4|12237.2|12236.3|12231.1|12230.2|406
1679406000000|2023-03-21 13:40:00|12231.2|12230.3|12224.3|12222.8|12233.5|12232|12223.7|12222.2|377
1679406300000|2023-03-21 13:45:00|12224.4|12222.9|12233.1|12232.2|12233.5|12232.6|12224.4|12222.9|350
1679406600000|2023-03-21 13:50:00|12233.2|12232.3|12235.5|12234|12236.8|12235.3|12231.9|12231|263
1679406900000|2023-03-21 13:55:00|12235.6|12234.1|12238.1|12234.8|12238.1|12236.2|12234.3|12232.8|290
1679407200000|2023-03-21 14:00:00|12237.9|12235|12232|12230.5|12243.5|12242.3|12231.7|12230.5|503
1679407500000|2023-03-21 14:05:00|12232.1|12230.6|12229.9|12229|12232.2|12230.7|12225.2|12224.3|393
1679407800000|2023-03-21 14:10:00|12230|12229.1|12222.4|12220.9|12230|12229.1|12221.5|12220|358
1679408100000|2023-03-21 14:15:00|12222.3|12220.8|12223.2|12222.3|12230|12228.5|12221.3|12219.8|412
1679408400000|2023-03-21 14:20:00|12222.8|12221.9|12217.1|12216.2|12224.7|12223.2|12216.4|12215.5|437
1679408700000|2023-03-21 14:25:00|12217|12216.1|12215.2|12214.3|12217.4|12216.5|12213.2|12212.3|455
1679409000000|2023-03-21 14:30:00|12215.1|12214.2|12215.5|12214.6|12217.3|12216.4|12213.2|12212.3|359
1679409300000|2023-03-21 14:35:00|12215.6|12214.7|12220.5|12219.6|12220.7|12219.8|12210.2|12209.3|370
1679409600000|2023-03-21 14:40:00|12220.6|12219.7|12224.2|12222.7|12224.9|12223.6|12218.8|12217.9|316
1679409900000|2023-03-21 14:45:00|12224.6|12223.1|12223.6|12222.7|12227.6|12226.7|12220.5|12219.6|288
1679410200000|2023-03-21 14:50:00|12223.7|12222.8|12217.3|12216.4|12224.4|12223.5|12215.5|12214|416
1679410500000|2023-03-21 14:55:00|12217.4|12216.5|12218.9|12218|12221.8|12220.9|12215.9|12215|401
1679410800000|2023-03-21 15:00:00|12219.5|12218.6|12217.8|12216.3|12223.1|12221.6|12216.4|12214.9|368
1679411100000|2023-03-21 15:05:00|12217.9|12216.4|12219|12218.1|12219.9|12219|12212.9|12212|322
1679411400000|2023-03-21 15:10:00|12219.1|12218.2|12221.7|12220.8|12222.3|12221.4|12218|12217.1|226
1679411700000|2023-03-21 15:15:00|12221.8|12220.9|12220.8|12219.9|12223.1|12222.2|12218.7|12217.8|231
1679412000000|2023-03-21 15:20:00|12220.9|12220|12211.4|12210.5|12222|12221.1|12210.5|12209.6|297
1679412300000|2023-03-21 15:25:00|12211.5|12210.6|12204|12203.1|12212.9|12212|12202.2|12201.3|318
1679412600000|2023-03-21 15:30:00|12203.9|12203|12204.5|12203.6|12207.8|12206.9|12203.6|12202.7|349
1679412900000|2023-03-21 15:35:00|12204.6|12203.7|12193.7|12192.8|12205.6|12204.7|12192.5|12191.6|341
1679413200000|2023-03-21 15:40:00|12193.6|12192.7|12191.7|12190.8|12194.6|12193.7|12189.8|12188.9|383
1679413500000|2023-03-21 15:45:00|12191.8|12190.9|12189.7|12188.2|12192.3|12191.4|12180.6|12179.1|446
1679413800000|2023-03-21 15:50:00|12189.8|12188.3|12197.7|12196.8|12197.7|12196.8|12189.8|12188.3|480
1679414100000|2023-03-21 15:55:00|12197.8|12196.9|12195.3|12194.4|12199.3|12198.2|12193.5|12192.6|415
1679414400000|2023-03-21 16:00:00|12195.2|12194.3|12198.9|12198|12201.7|12200.8|12194.6|12193.7|426
1679414700000|2023-03-21 16:05:00|12198.7|12197.8|12191.1|12190.2|12199.1|12198.2|12191|12190.1|308
1679415000000|2023-03-21 16:10:00|12191|12190.1|12195.3|12194.4|12199.1|12198.2|12189.7|12188.8|267
1679415300000|2023-03-21 16:15:00|12195.6|12194.7|12191.7|12190.8|12196.5|12195.6|12190.1|12189.2|192
1679415600000|2023-03-21 16:20:00|12191.6|12190.7|12186.9|12186|12191.7|12190.8|12183.9|12183|258
1679415900000|2023-03-21 16:25:00|12187|12186.1|12194.4|12193.5|12195.8|12194.9|12187|12186.1|278
1679416200000|2023-03-21 16:30:00|12194|12193.1|12192.3|12191.4|12195.1|12194.2|12191.9|12191|194
1679416500000|2023-03-21 16:35:00|12192.4|12191.5|12183.3|12182.4|12192.8|12191.9|12183.3|12182.4|241
1679416800000|2023-03-21 16:40:00|12183.5|12182.6|12190.5|12189.6|12190.5|12189.6|12179.3|12178.4|307
1679417100000|2023-03-21 16:45:00|12190.6|12189.7|12190.1|12189.2|12191.2|12190.3|12187.2|12186.3|346
1679417400000|2023-03-21 16:50:00|12190.2|12189.3|12195.2|12194.3|12196.3|12195.4|12190.1|12189.2|216
1679417700000|2023-03-21 16:55:00|12194.8|12193.9|12190.7|12189.8|12195.3|12194.4|12189|12188.1|223
1679418000000|2023-03-21 17:00:00|12191|12190.1|12195.7|12194.8|12196|12195.1|12189.8|12188.9|287
1679418300000|2023-03-21 17:05:00|12195.8|12194.9|12195.3|12194.4|12197.3|12196.4|12191.6|12190.7|229
1679418600000|2023-03-21 17:10:00|12195.2|12194.3|12189.6|12188.7|12198.3|12197.4|12189.4|12188.5|319
1679418900000|2023-03-21 17:15:00|12189.8|12188.9|12188.3|12187.4|12193.4|12192.5|12187.1|12186.2|333
1679419200000|2023-03-21 17:20:00|12188.2|12187.3|12191.6|12190.7|12193.8|12192.9|12187.7|12186.8|250
1679419500000|2023-03-21 17:25:00|12191.7|12190.8|12194.5|12193.6|12195.3|12194.4|12191.7|12190.8|233
1679419800000|2023-03-21 17:30:00|12194.7|12193.8|12199.3|12198.4|12199.5|12198.6|12194.7|12193.8|280
1679420100000|2023-03-21 17:35:00|12199.4|12198.5|12204.6|12203.7|12204.8|12203.9|12199.3|12198.4|166
1679420400000|2023-03-21 17:40:00|12204.7|12203.8|12195.3|12194.4|12204.8|12203.9|12195|12193.8|242
1679420700000|2023-03-21 17:45:00|12195.4|12194.5|12201.4|12199.9|12201.9|12200.4|12194.5|12193.1|222
1679421000000|2023-03-21 17:50:00|12200.6|12199.1|12199.3|12198.4|12202.1|12201.2|12198.1|12196.9|217
1679421300000|2023-03-21 17:55:00|12199.5|12198.6|12203|12202.1|12203.4|12202.5|12198.1|12197.1|170
1679421600000|2023-03-21 18:00:00|12203.1|12202.2|12204.1|12203.2|12204.2|12203.3|12201.1|12200.2|133
1679421900000|2023-03-21 18:05:00|12204.2|12203.3|12204.2|12203.3|12204.9|12204|12201.1|12200.2|136
1679422200000|2023-03-21 18:10:00|12204.1|12203.2|12203.4|12202.5|12204.3|12203.4|12201.1|12200.2|157
1679422500000|2023-03-21 18:15:00|12202.5|12201.6|12202.2|12201.3|12203.1|12202.2|12202.1|12201.2|143
1679422800000|2023-03-21 18:20:00|12202.4|12201.5|12203|12202.1|12204.3|12203.4|12201.2|12200.3|107
1679423100000|2023-03-21 18:25:00|12202.1|12201.2|12204.1|12203.2|12205|12204.1|12200.9|12200|176
1679423400000|2023-03-21 18:30:00|12204.8|12203.9|12203|12202.1|12206.2|12205.3|12201.9|12201|123
1679423700000|2023-03-21 18:35:00|12203.1|12202.2|12202.9|12202|12204.1|12203.2|12202.7|12201.8|67
1679424000000|2023-03-21 18:40:00|12203|12202.1|12200.7|12199.8|12203|12202.1|12199.8|12198.9|89
1679424300000|2023-03-21 18:45:00|12200.4|12199.5|12203.9|12203|12204|12203.1|12200|12199.1|170
1679424600000|2023-03-21 18:50:00|12203.8|12202.9|12208.1|12207.2|12208.2|12207.3|12203.7|12202.8|148
1679424900000|2023-03-21 18:55:00|12208|12207.1|12216.7|12215.8|12217|12216.1|12207.9|12207|255
1679425200000|2023-03-21 19:00:00|12216.8|12215.9|12218.8|12217.9|12219|12218.1|12215.6|12214.7|207
1679425500000|2023-03-21 19:05:00|12218.7|12217.8|12215.7|12214.8|12218.8|12217.9|12213.6|12212.4|215
1679425800000|2023-03-21 19:10:00|12215.5|12214.6|12214|12213.1|12216|12214.7|12213|12211.5|262
1679426100000|2023-03-21 19:15:00|12214.1|12213.2|12215|12214.1|12215|12214.1|12212.7|12211.8|215
1679426400000|2023-03-21 19:20:00|12214.9|12214|12213.9|12213|12215.1|12214.2|12213.7|12212.8|105
1679426700000|2023-03-21 19:25:00|12214|12213.1|12212|12211.1|12214.1|12213.2|12211.6|12210.7|116
1679427000000|2023-03-21 19:30:00|12211.9|12211|12211.1|12210.2|12213.1|12212.2|12210.6|12209.7|135
1679427300000|2023-03-21 19:35:00|12211|12210.1|12215.3|12214.4|12215.8|12214.9|12210.7|12209.8|133
1679427600000|2023-03-21 19:40:00|12215.7|12214.8|12216|12215.1|12216.6|12215.7|12214.6|12213.7|139
1679427900000|2023-03-21 19:45:00|12215.9|12215|12215.1|12214.2|12217.5|12216.6|12213.6|12212.7|109
1679428200000|2023-03-21 19:50:00|12214.8|12213.9|12218.4|12217.5|12219.5|12218.6|12214.3|12213.4|190
1679428500000|2023-03-21 19:55:00|12218.2|12217.3|12218.5|12217.6|12218.8|12217.9|12216|12215.1|181
1679428800000|2023-03-21 20:00:00|12219.3|12217.8|12220.1|12219.2|12221.4|12220.5|12218.6|12217.4|117
1679429100000|2023-03-21 20:05:00|12220.2|12219.3|12218.8|12217.9|12220.3|12219.4|12218|12217.1|84
1679429400000|2023-03-21 20:10:00|12218.7|12217.8|12218.8|12217.9|12220.5|12219.6|12218.6|12217.7|65
1679429700000|2023-03-21 20:15:00|12218.9|12218|12218.7|12217.8|12219.6|12218.7|12218.3|12217|57
1679430000000|2023-03-21 20:20:00|12218.6|12217.7|12218.7|12217.8|12218.8|12217.9|12218.3|12217.4|26
1679430300000|2023-03-21 20:25:00|12219.3|12218.4|12219.5|12218.6|12219.8|12218.9|12218.7|12217.8|81
1679430600000|2023-03-21 20:30:00|12219.7|12218.8|12218.7|12217.2|12220.5|12219.6|12218.6|12217.1|191
1679430900000|2023-03-21 20:35:00|12218.6|12217.1|12216.5|12215.6|12218.6|12217.4|12216.3|12215.4|39
1679431200000|2023-03-21 20:40:00|12216.4|12215.5|12218.7|12217.8|12218.8|12217.9|12216.4|12215.5|46
1679431500000|2023-03-21 20:45:00|12218.8|12217.9|12218.1|12217.2|12220.2|12219.3|12218|12217|53
1679431800000|2023-03-21 20:50:00|12218.3|12216.8|12217.2|12215.7|12218.3|12216.8|12217.2|12215.7|71
1679432100000|2023-03-21 20:55:00|12217.1|12215.6|12219.9|12213.8|12220.2|12216.9|12217.1|12213.7|161
1679432400000|2023-03-21 21:00:00|12220.9|12209.9|12217.8|12206.8|12220.9|12209.9|12217.8|12206.8|32
1679432700000|2023-03-21 21:05:00|12217.7|12206.7|12219.2|12208.2|12219.8|12208.8|12217.5|12206.5|30
1679433000000|2023-03-21 21:10:00|12219.5|12208.5|12221.3|12213.7|12221.6|12213.7|12219.5|12208.5|35
1679433300000|2023-03-21 21:15:00|12221.2|12213.5|12219.2|12211.9|12221.2|12213.7|12219.1|12209.2|49
1679433600000|2023-03-21 21:20:00|12221.2|12212.6|12218.4|12207.4|12221.4|12212.6|12218.1|12207.1|817
1679433900000|2023-03-21 21:25:00|12218.5|12207.5|12219.7|12212.3|12221.5|12212.3|12218.4|12207.4|40
1679434200000|2023-03-21 21:30:00|12220.1|12212.5|12219.2|12208.2|12220.3|12213.3|12218.8|12207.8|43
1679434500000|2023-03-21 21:35:00|12219.3|12208.3|12219.5|12212.4|12220.5|12212.4|12218.3|12207.5|274
1679434800000|2023-03-21 21:40:00|12219.6|12212.3|12221.7|12214.1|12222.6|12214.3|12219.4|12212.3|79
1679435100000|2023-03-21 21:45:00|12221.8|12214|12221.6|12213.9|12222|12214.2|12221.5|12213.9|14
1679435400000|2023-03-21 21:50:00|12221.3|12214|12221.7|12214.3|12221.9|12214.3|12221.3|12213.9|9
1679435700000|2023-03-21 21:55:00|12221.4|12214.4|12222.1|12214.7|12222.2|12215.9|12221.3|12214.2|26
1679436000000|2023-03-21 22:00:00|12221.6|12215.5|12221.3|12216.4|12222.3|12218|12220.4|12215.2|90
1679436300000|2023-03-21 22:05:00|12221|12217.2|12220.3|12216.6|12221.3|12217.9|12220.3|12216.6|65
1679436600000|2023-03-21 22:10:00|12220.2|12216.3|12219.9|12216|12220.7|12216.8|12219.1|12215.1|150
1679436900000|2023-03-21 22:15:00|12220.3|12216.1|12218.7|12215.2|12220.5|12216.5|12218.4|12215|65
1679437200000|2023-03-21 22:20:00|12219|12215.1|12219.6|12216.5|12220.2|12216.9|12218.8|12215.1|77
1679437500000|2023-03-21 22:25:00|12219.5|12216.8|12220.2|12216.5|12220.2|12217.3|12219.3|12216.2|96
1679437800000|2023-03-21 22:30:00|12220.5|12216.9|12221.8|12218.5|12221.9|12218.5|12220.5|12216.9|71
1679438100000|2023-03-21 22:35:00|12221.9|12218.4|12221.3|12218.5|12222.2|12219.3|12221.1|12218.2|102
1679438400000|2023-03-21 22:40:00|12221.4|12218.4|12220.9|12218.7|12221.4|12218.7|12220.9|12218.3|362
1679438700000|2023-03-21 22:45:00|12220.8|12218.6|12221|12218.5|12221.3|12218.6|12220|12216.9|270
1679439000000|2023-03-21 22:50:00|12221.1|12218.6|12221.3|12218.2|12221.4|12218.6|12220.6|12217.5|222
1679439300000|2023-03-21 22:55:00|12221.2|12218.4|12225|12222.2|12225|12222.2|12220.9|12218.4|196
1679439600000|2023-03-21 23:00:00|12224.9|12222.3|12221.8|12219.4|12225|12222.5|12220.4|12218.2|338
1679439900000|2023-03-21 23:05:00|12221.7|12219.3|12221.8|12219.4|12222.1|12219.7|12220.3|12218.1|253
1679440200000|2023-03-21 23:10:00|12221.9|12219.3|12221.5|12219.2|12223.9|12221.8|12221.3|12218.8|197
1679440500000|2023-03-21 23:15:00|12221.6|12219.1|12221.5|12220|12221.8|12220|12220.5|12218.7|217
1679440800000|2023-03-21 23:20:00|12221.4|12219.9|12222.3|12220.8|12223.9|12222|12221.3|12219.6|165
1679441100000|2023-03-21 23:25:00|12221.8|12219.7|12222.8|12220.6|12223.6|12222|12221.8|12219.7|110
1679441400000|2023-03-21 23:30:00|12222.7|12220.9|12223.4|12221.9|12223.5|12222|12222.1|12220.2|218
1679441700000|2023-03-21 23:35:00|12223.3|12221.8|12225.5|12223.4|12225.9|12224|12223.3|12221.3|154
1679442000000|2023-03-21 23:40:00|12225.4|12223.2|12223.6|12222.1|12225.4|12223.5|12223.5|12222|259
1679442300000|2023-03-21 23:45:00|12223.5|12222|12224.6|12223.1|12224.9|12223.1|12220|12218.2|244
1679442600000|2023-03-21 23:50:00|12225|12222.7|12226.5|12224.3|12226.7|12224.7|12224.7|12222.7|300
1679442900000|2023-03-21 23:55:00|12226.4|12224.2|12226.2|12224|12226.6|12224.5|12224.4|12222.6|392
1679443200000|2023-03-22 00:00:00|12226.1|12223.9|12225.4|12223.9|12228.6|12227.1|12225.1|12223.2|372
1679443500000|2023-03-22 00:05:00|12225.3|12223.8|12222.5|12221|12227.7|12226.2|12221.5|12220|324
1679443800000|2023-03-22 00:10:00|12222.6|12221.1|12223.4|12221.9|12223.4|12221.9|12220.6|12219.1|263
1679444100000|2023-03-22 00:15:00|12223.5|12222|12221.6|12220.1|12224.5|12223|12221.4|12219.9|228
1679444400000|2023-03-22 00:20:00|12221.5|12220|12219.6|12218.1|12222|12220.5|12217.4|12215.9|320
1679444700000|2023-03-22 00:25:00|12219.5|12218|12219.6|12218.1|12221.7|12220.2|12219.4|12217.9|250
1679445000000|2023-03-22 00:30:00|12219.7|12218.2|12219.1|12217.6|12219.7|12218.2|12217|12215.5|388
1679445300000|2023-03-22 00:35:00|12219.2|12217.7|12216.8|12215.3|12219.5|12218|12215.7|12214.2|291
1679445600000|2023-03-22 00:40:00|12216.9|12215.4|12218.9|12217.4|12219.1|12217.6|12216.3|12214.8|178
1679445900000|2023-03-22 00:45:00|12218.8|12217.3|12222.6|12221.1|12223.1|12221.6|12218.3|12216.8|208
1679446200000|2023-03-22 00:50:00|12222.5|12221|12226.1|12224.6|12226.6|12225.1|12221.5|12220|370
1679446500000|2023-03-22 00:55:00|12226|12224.5|12221.2|12219.7|12228.5|12227|12221.2|12219.7|376
1679446800000|2023-03-22 01:00:00|12221.3|12219.8|12221.6|12220.1|12223.4|12221.9|12220.1|12218.7|314
1679447100000|2023-03-22 01:05:00|12221.7|12220.2|12220.3|12218.8|12222.2|12220.7|12217.7|12216.7|198
1679447400000|2023-03-22 01:10:00|12220.4|12218.9|12219.8|12218.3|12221.6|12220.1|12219.4|12218.2|218
1679447700000|2023-03-22 01:15:00|12219.7|12218.2|12218.2|12217.3|12220.4|12219.1|12216.9|12216|153
1679448000000|2023-03-22 01:20:00|12218.1|12217.2|12216.4|12215.5|12218.7|12217.8|12216|12215.1|190
1679448300000|2023-03-22 01:25:00|12216.3|12215.4|12209.1|12208.2|12218.6|12217.7|12209|12208.1|304
1679448600000|2023-03-22 01:30:00|12209.4|12208.5|12214.4|12212.9|12217.9|12216.4|12209.2|12208.3|304
1679448900000|2023-03-22 01:35:00|12214.7|12213.2|12218.4|12216.9|12218.4|12216.9|12213.6|12212.1|319
1679449200000|2023-03-22 01:40:00|12218.3|12216.8|12223.1|12221.6|12224.2|12222.7|12217.6|12216.1|314
1679449500000|2023-03-22 01:45:00|12223|12221.5|12219.3|12217.8|12223.3|12221.8|12218.4|12216.9|297
1679449800000|2023-03-22 01:50:00|12219.2|12217.7|12219.4|12217.9|12222|12220.5|12218.9|12217.4|286
1679450100000|2023-03-22 01:55:00|12219.6|12218.1|12219.4|12217.9|12220|12218.5|12217.2|12215.7|249
1679450400000|2023-03-22 02:00:00|12219.3|12217.8|12223.3|12221.8|12223.4|12221.9|12219.3|12217.8|248
1679450700000|2023-03-22 02:05:00|12223.4|12221.9|12221.6|12220.1|12224.8|12223.3|12220.4|12218.9|308
1679451000000|2023-03-22 02:10:00|12221.5|12220|12225.6|12224.7|12225.6|12224.7|12219.5|12218|220
1679451300000|2023-03-22 02:15:00|12225.9|12225|12225.7|12224.2|12227.5|12226|12225.3|12223.8|145
1679451600000|2023-03-22 02:20:00|12225.8|12224.3|12225.5|12224.6|12227.9|12226.4|12225.2|12223.7|185
1679451900000|2023-03-22 02:25:00|12225.6|12224.7|12228.3|12226.8|12229.6|12228.1|12225.3|12224.3|176
1679452200000|2023-03-22 02:30:00|12227.7|12226.2|12227.1|12225.6|12229.6|12228.1|12223.4|12222.5|253
1679452500000|2023-03-22 02:35:00|12227|12225.5|12227|12225.5|12227.1|12225.6|12224.8|12223.6|202
1679452800000|2023-03-22 02:40:00|12227.1|12225.6|12229.4|12227.9|12229.6|12228.7|12226.5|12225.1|191
1679453100000|2023-03-22 02:45:00|12229.9|12228.4|12225.2|12223.7|12230.3|12229.1|12224.2|12222.7|251
1679453400000|2023-03-22 02:50:00|12225|12223.5|12224.3|12222.8|12225.2|12223.7|12221.9|12220.6|279
1679453700000|2023-03-22 02:55:00|12224.2|12222.7|12225.4|12223.9|12226.2|12224.7|12223.1|12221.6|163
1679454000000|2023-03-22 03:00:00|12225|12223.5|12222.4|12220.9|12225.6|12224.1|12221.5|12220|223
1679454300000|2023-03-22 03:05:00|12222.5|12221|12223.9|12222.4|12224.5|12223|12221.9|12220.4|277
1679454600000|2023-03-22 03:10:00|12223.8|12222.3|12224.1|12223.2|12226.3|12224.8|12223.7|12222.2|236
1679454900000|2023-03-22 03:15:00|12224.2|12223.3|12226|12224.5|12227.2|12225.7|12224.1|12223|240
1679455200000|2023-03-22 03:20:00|12226.1|12224.6|12227.5|12226|12228.1|12226.6|12225.6|12224.3|226
1679455500000|2023-03-22 03:25:00|12227.3|12225.8|12228.1|12226.6|12228.6|12227.1|12227.2|12225.7|144
1679455800000|2023-03-22 03:30:00|12228.2|12226.7|12228.5|12227|12229.3|12227.8|12227.2|12225.7|224
1679456100000|2023-03-22 03:35:00|12228.8|12227.3|12230.3|12228.8|12230.4|12228.9|12227.1|12225.6|220
1679456400000|2023-03-22 03:40:00|12230.4|12228.9|12231.6|12230.1|12232.7|12231.2|12230.3|12228.8|236
1679456700000|2023-03-22 03:45:00|12231.7|12230.2|12233.6|12232.1|12234.4|12232.9|12230.9|12229.4|337
1679457000000|2023-03-22 03:50:00|12233.5|12232|12233.3|12231.8|12234.1|12232.6|12231.9|12230.4|293
1679457300000|2023-03-22 03:55:00|12233.4|12231.9|12231.5|12230|12233.8|12232.3|12231.1|12229.6|204
1679457600000|2023-03-22 04:00:00|12231.7|12230.2|12231.2|12230.3|12231.9|12230.6|12230.4|12228.9|177
1679457900000|2023-03-22 04:05:00|12231.1|12230.2|12231.6|12230.1|12231.8|12230.5|12230.3|12229.2|394
1679458200000|2023-03-22 04:10:00|12231.7|12230.2|12232.7|12231.2|12232.7|12231.6|12231.3|12229.8|348
1679458500000|2023-03-22 04:15:00|12232.6|12231.1|12235.6|12234.1|12235.7|12234.2|12232.4|12230.9|263
1679458800000|2023-03-22 04:20:00|12235.5|12234|12233.9|12232.4|12237.6|12236.1|12233.7|12232.2|183
1679459100000|2023-03-22 04:25:00|12234.4|12232.9|12233.2|12231.7|12234.5|12233|12232.3|12230.8|145
1679459400000|2023-03-22 04:30:00|12233.3|12231.8|12234.4|12232.9|12234.7|12233.2|12230.8|12229.5|179
1679459700000|2023-03-22 04:35:00|12233.8|12232.3|12233.6|12232.1|12234.4|12232.9|12233|12231.5|142
1679460000000|2023-03-22 04:40:00|12233.5|12232|12235.4|12234.5|12235.8|12234.6|12233.5|12232|167
1679460300000|2023-03-22 04:45:00|12235.3|12234.4|12233.7|12232.8|12235.6|12234.7|12233.6|12232.7|71
1679460600000|2023-03-22 04:50:00|12233.6|12232.7|12233.8|12232.9|12234.3|12233.4|12233.6|12232.7|50
1679460900000|2023-03-22 04:55:00|12233.9|12233|12231.7|12230.8|12234.1|12233.2|12231|12230.1|111
1679461200000|2023-03-22 05:00:00|12231.8|12230.9|12232.4|12231.5|12234.1|12232.6|12231.8|12230.9|130
1679461500000|2023-03-22 05:05:00|12232.2|12231.3|12232.6|12231.7|12233.1|12232.2|12231.5|12230.6|132
1679461800000|2023-03-22 05:10:00|12232.5|12231.6|12231.4|12230.5|12232.7|12231.6|12231.3|12230|124
1679462100000|2023-03-22 05:15:00|12231.3|12230.4|12228.5|12227|12232.7|12231.4|12228.4|12226.9|126
1679462400000|2023-03-22 05:20:00|12228.6|12227.1|12229.5|12228|12232.1|12230.6|12227.5|12226|204
1679462700000|2023-03-22 05:25:00|12229.6|12228.1|12230.7|12229.2|12231.5|12230|12229|12227.5|214
1679463000000|2023-03-22 05:30:00|12230.6|12229.1|12231.1|12230.2|12231.2|12230.3|12229.7|12228.2|209
1679463300000|2023-03-22 05:35:00|12231|12230.1|12236.8|12235.3|12236.9|12235.4|12230.3|12228.9|202
1679463600000|2023-03-22 05:40:00|12236.6|12235.1|12238.6|12237.1|12238.6|12237.1|12234.2|12233.3|265
1679463900000|2023-03-22 05:45:00|12238.5|12237|12236.4|12234.9|12240.6|12239.1|12236.1|12234.8|140
1679464200000|2023-03-22 05:50:00|12236.3|12234.8|12231|12230.1|12236.4|12235.2|12231|12229.8|167
1679464500000|2023-03-22 05:55:00|12231.1|12230.2|12229.3|12228.4|12232|12231|12229.2|12228.3|107
1679464800000|2023-03-22 06:00:00|12229.2|12228.3|12228.2|12227.3|12231.3|12230.2|12228|12227.1|169
1679465100000|2023-03-22 06:05:00|12228.3|12227.4|12226.4|12224.9|12228.3|12227.4|12224.9|12223.5|158
1679465400000|2023-03-22 06:10:00|12226.3|12224.8|12227.6|12226.1|12228.6|12227.1|12225.4|12223.9|169
1679465700000|2023-03-22 06:15:00|12227.5|12226|12229.5|12228|12230|12228.5|12227.5|12226|169
1679466000000|2023-03-22 06:20:00|12229.4|12227.9|12229.5|12228|12230.5|12229|12228.2|12227.1|170
1679466300000|2023-03-22 06:25:00|12229.4|12227.9|12229.4|12228.5|12230.6|12229.2|12228.1|12227.2|158
1679466600000|2023-03-22 06:30:00|12229.5|12228.6|12232.5|12231.6|12232.9|12231.6|12229.2|12228|155
1679466900000|2023-03-22 06:35:00|12232.4|12231.5|12236.6|12235.1|12236.6|12235.1|12232.4|12231.5|192
1679467200000|2023-03-22 06:40:00|12237|12236.1|12234.6|12233.1|12237.8|12236.9|12233.4|12232.1|182
1679467500000|2023-03-22 06:45:00|12234.5|12233|12234.3|12232.8|12237.2|12236|12231.5|12230|237
1679467800000|2023-03-22 06:50:00|12234.2|12232.7|12233.4|12231.9|12236.6|12235.1|12233.3|12231.8|218
1679468100000|2023-03-22 06:55:00|12233.5|12232|12234.2|12223.2|12236|12234.5|12230.8|12220.9|482
1679468400000|2023-03-22 07:00:00|12232|12221|12252.5|12250|12270|12262.2|12230.3|12219.3|911
1679468700000|2023-03-22 07:05:00|12252.6|12250.1|12261.9|12260.4|12262.4|12260.9|12249.5|12247.4|548
1679469000000|2023-03-22 07:10:00|12261.4|12259.9|12257.8|12256.3|12271.1|12269.6|12256.9|12255.4|479
1679469300000|2023-03-22 07:15:00|12257.9|12256.4|12259.1|12257.6|12265|12263.5|12257.9|12256.4|349
1679469600000|2023-03-22 07:20:00|12258.7|12257.2|12252.9|12251.4|12260|12258.5|12249.8|12248.3|396
1679469900000|2023-03-22 07:25:00|12252.6|12251.1|12251.3|12249.8|12256.6|12255.1|12250.5|12249|400
1679470200000|2023-03-22 07:30:00|12251|12249.5|12258.1|12256.6|12259.1|12257.6|12249.4|12247.9|568
1679470500000|2023-03-22 07:35:00|12258.2|12256.7|12262.7|12261.2|12266|12264.5|12257.2|12256.1|422
1679470800000|2023-03-22 07:40:00|12262.6|12261.1|12263.6|12262.1|12266.9|12265.4|12261.2|12259.7|281
1679471100000|2023-03-22 07:45:00|12263.4|12261.9|12261.3|12259.8|12266.8|12265.3|12261|12259.5|301
1679471400000|2023-03-22 07:50:00|12261.4|12259.9|12256.5|12255|12264.6|12263.1|12256.1|12254.6|343
1679471700000|2023-03-22 07:55:00|12256.8|12255.3|12260.4|12258.9|12261.3|12259.8|12255.1|12253.6|212
1679472000000|2023-03-22 08:00:00|12260.8|12259.3|12268.8|12267.3|12271.9|12270.4|12259.5|12258|447
1679472300000|2023-03-22 08:05:00|12268.9|12267.4|12272.2|12270.7|12280.3|12278.8|12268.8|12267.3|500
1679472600000|2023-03-22 08:10:00|12272.3|12270.8|12270.2|12268.7|12276.2|12274.7|12269.1|12267.6|435
1679472900000|2023-03-22 08:15:00|12270.1|12268.6|12272.4|12270.9|12275.6|12274.1|12267.9|12266.4|379
1679473200000|2023-03-22 08:20:00|12272.3|12270.8|12276.2|12275.3|12277.1|12276.2|12270.4|12268.9|266
1679473500000|2023-03-22 08:25:00|12276.3|12275.4|12280.2|12278.7|12281.6|12280.1|12276.2|12275.3|317
1679473800000|2023-03-22 08:30:00|12280.1|12278.6|12276.9|12275.4|12280.2|12278.7|12273.1|12272.2|375
1679474100000|2023-03-22 08:35:00|12277|12275.5|12279.2|12277.7|12279.4|12277.9|12275.2|12273.7|331
1679474400000|2023-03-22 08:40:00|12279.3|12277.8|12279.4|12277.9|12282.3|12281.2|12276.3|12274.8|272
1679474700000|2023-03-22 08:45:00|12279.2|12278.3|12278.2|12276.7|12286.2|12284.7|12277.2|12275.7|346
1679475000000|2023-03-22 08:50:00|12278.1|12276.6|12281.1|12279.6|12281.3|12280.3|12276.9|12275.4|318
1679475300000|2023-03-22 08:55:00|12281.2|12279.7|12275.8|12274.3|12281.3|12279.8|12272.3|12270.8|320
1679475600000|2023-03-22 09:00:00|12275.4|12274.5|12277.1|12275.6|12279.2|12277.7|12274.9|12273.4|350
1679475900000|2023-03-22 09:05:00|12277.2|12275.7|12283.3|12281.8|12285.2|12283.7|12275.3|12273.8|387
1679476200000|2023-03-22 09:10:00|12283.4|12281.9|12286.4|12284.9|12289.3|12288|12283.3|12281.8|360
1679476500000|2023-03-22 09:15:00|12286.3|12284.8|12284|12283.1|12286.4|12285|12280.7|12279.8|360
1679476800000|2023-03-22 09:20:00|12283.9|12283|12287.9|12287|12289.4|12288.5|12281.8|12280.9|298
1679477100000|2023-03-22 09:25:00|12288|12287.1|12291.9|12290.4|12294.4|12293.5|12287.6|12286.7|309
1679477400000|2023-03-22 09:30:00|12292|12290.5|12293.9|12292.4|12298.3|12297|12291.4|12289.9|293
1679477700000|2023-03-22 09:35:00|12294|12292.5|12288.5|12287.6|12294.9|12293.8|12287.4|12286.5|220
1679478000000|2023-03-22 09:40:00|12288.6|12287.7|12290.5|12289.6|12291.9|12290.8|12285.5|12284.6|282
1679478300000|2023-03-22 09:45:00|12290.4|12289.5|12291.9|12290.4|12292.8|12291.8|12288.3|12287.4|281
1679478600000|2023-03-22 09:50:00|12291.8|12290.3|12285.3|12284.4|12291.9|12290.8|12285.2|12284.3|180
1679478900000|2023-03-22 09:55:00|12285.2|12284.3|12281.9|12280.4|12285.8|12284.5|12280.5|12279.1|238
1679479200000|2023-03-22 10:00:00|12282|12280.5|12281.1|12280.2|12284.2|12283.1|12279.5|12278|193
1679479500000|2023-03-22 10:05:00|12281.2|12280.3|12285.1|12284.2|12285.3|12284.4|12279.2|12278.3|216
1679479800000|2023-03-22 10:10:00|12285.2|12284.3|12288|12287.1|12290.4|12289.5|12284.2|12283.3|265
1679480100000|2023-03-22 10:15:00|12288.1|12287.2|12289.7|12288.2|12292|12291.1|12286|12284.6|233
1679480400000|2023-03-22 10:20:00|12289.8|12288.3|12291.7|12290.2|12292.5|12291|12287.1|12285.8|282
1679480700000|2023-03-22 10:25:00|12291.8|12290.3|12289.1|12287.6|12295.1|12293.9|12289.1|12287.6|244
1679481000000|2023-03-22 10:30:00|12288.4|12287.5|12290.6|12289.7|12290.7|12289.8|12283|12281.8|306
1679481300000|2023-03-22 10:35:00|12290.3|12289.4|12286.6|12285.7|12290.3|12289.4|12284.7|12283.8|289
1679481600000|2023-03-22 10:40:00|12286.5|12285.6|12287.9|12287|12288.5|12287.6|12283.9|12283|315
1679481900000|2023-03-22 10:45:00|12287.8|12286.9|12286.2|12284.7|12289|12288.1|12284.5|12283.6|168
1679482200000|2023-03-22 10:50:00|12285.9|12284.4|12287.9|12287|12290.8|12289.9|12284.6|12283.6|287
1679482500000|2023-03-22 10:55:00|12287.8|12286.9|12288.6|12287.1|12290.2|12289.3|12284.7|12283.2|300
1679482800000|2023-03-22 11:00:00|12288.3|12287.4|12286.8|12285.9|12288.7|12287.8|12283.6|12282.7|261
1679483100000|2023-03-22 11:05:00|12287.2|12286.3|12286|12285.1|12287.7|12286.8|12284.4|12283.5|148
1679483400000|2023-03-22 11:10:00|12285.8|12284.9|12286.3|12285.4|12290.6|12289.7|12285.6|12284.7|163
1679483700000|2023-03-22 11:15:00|12286.4|12285.5|12286.1|12285.2|12287.9|12287|12282.8|12281.9|237
1679484000000|2023-03-22 11:20:00|12285.9|12285|12284.3|12283.4|12286.6|12285.7|12283.6|12282.7|205
1679484300000|2023-03-22 11:25:00|12283.4|12282.5|12280.2|12279.3|12284.4|12283.5|12280.1|12279.2|192
1679484600000|2023-03-22 11:30:00|12280.1|12279.2|12278.5|12277.6|12280.2|12279.3|12276.2|12275.3|188
1679484900000|2023-03-22 11:35:00|12278.7|12277.8|12274.3|12273.4|12280.2|12279.3|12273.2|12272.3|208
1679485200000|2023-03-22 11:40:00|12274.2|12273.3|12274.4|12273.5|12277.1|12276.2|12271.3|12270.4|245
1679485500000|2023-03-22 11:45:00|12274.3|12273.4|12271.5|12270.6|12274.4|12273.5|12268.8|12267.9|245
1679485800000|2023-03-22 11:50:00|12271.6|12270.7|12273.8|12272.9|12277.6|12276.7|12268.8|12267.9|293
1679486100000|2023-03-22 11:55:00|12273.5|12272.6|12269.7|12268.8|12275.4|12274.5|12269.7|12268.8|318
1679486400000|2023-03-22 12:00:00|12269.8|12268.9|12274.6|12273.7|12275|12274.1|12269.7|12268.8|369
1679486700000|2023-03-22 12:05:00|12274.5|12273.6|12274.2|12273.3|12276.7|12275.8|12272.5|12271.6|243
1679487000000|2023-03-22 12:10:00|12274.3|12273.4|12277.9|12277|12277.9|12277|12274.3|12273.4|298
1679487300000|2023-03-22 12:15:00|12278.8|12277.9|12277.8|12276.9|12278.8|12277.9|12274.6|12273.7|300
1679487600000|2023-03-22 12:20:00|12277.9|12277|12277.9|12277|12280.4|12279.5|12276.7|12275.8|338
1679487900000|2023-03-22 12:25:00|12277.7|12276.8|12272.8|12271.9|12278.2|12277.3|12271.2|12270.3|276
1679488200000|2023-03-22 12:30:00|12272.6|12271.7|12268.7|12267.8|12276.3|12275.4|12268.5|12267.6|311
1679488500000|2023-03-22 12:35:00|12268.6|12267.7|12270|12269.1|12273.8|12272.9|12267.5|12266.4|284
1679488800000|2023-03-22 12:40:00|12269.6|12268.7|12265.9|12265|12269.8|12268.9|12265.8|12264.9|231
1679489100000|2023-03-22 12:45:00|12266|12265.1|12264.9|12264|12266.9|12266|12263.4|12262.5|253
1679489400000|2023-03-22 12:50:00|12265|12264.1|12265.5|12264.6|12266|12265.1|12262.5|12261.6|274
1679489700000|2023-03-22 12:55:00|12265.6|12264.7|12270.6|12269.7|12272|12271.1|12265.6|12264.7|290
1679490000000|2023-03-22 13:00:00|12270.4|12269.5|12271.5|12270.6|12271.7|12270.8|12267.8|12266.9|288
1679490300000|2023-03-22 13:05:00|12271.4|12270.5|12271.3|12270.4|12272.5|12271.6|12270.7|12269.8|224
1679490600000|2023-03-22 13:10:00|12271.4|12270.5|12266.7|12265.8|12272.5|12271.6|12264.8|12263.9|283
1679490900000|2023-03-22 13:15:00|12266.8|12265.9|12262.8|12261.9|12267.2|12266.3|12261.5|12260.6|200
1679491200000|2023-03-22 13:20:00|12262.3|12261.4|12258.9|12258|12262.3|12261.4|12255.4|12254.5|319
1679491500000|2023-03-22 13:25:00|12258.5|12257.6|12257.7|12256.8|12260.6|12259.7|12256.9|12256|226
1679491800000|2023-03-22 13:30:00|12257.8|12256.9|12255.8|12254.9|12260.1|12259.2|12253.7|12252.8|389
1679492100000|2023-03-22 13:35:00|12255.9|12255|12244.8|12243.9|12256.3|12255.4|12243.7|12242.8|417
1679492400000|2023-03-22 13:40:00|12244.9|12244|12240.5|12239.6|12245.4|12244.5|12239.8|12238.9|379
1679492700000|2023-03-22 13:45:00|12240.1|12239.2|12237|12236.1|12242.1|12241.2|12235.4|12234.5|335
1679493000000|2023-03-22 13:50:00|12237.1|12236.2|12238.1|12237.2|12243|12242.1|12236.1|12235.2|284
1679493300000|2023-03-22 13:55:00|12237.8|12236.9|12236.7|12235.8|12238.1|12237.2|12230.1|12229.2|325
1679493600000|2023-03-22 14:00:00|12236.8|12235.9|12227.7|12226.8|12238.6|12237.7|12222.3|12220.8|392
1679493900000|2023-03-22 14:05:00|12227.8|12226.9|12225.8|12224.9|12230.9|12230|12223.5|12222.6|297
1679494200000|2023-03-22 14:10:00|12225.7|12224.8|12232.9|12232|12236.7|12235.2|12225.7|12224.8|250
1679494500000|2023-03-22 14:15:00|12232.7|12231.8|12229.1|12228.2|12235.2|12234.3|12229|12228.1|289
1679494800000|2023-03-22 14:20:00|12228.1|12227.2|12231.2|12230.3|12233.7|12232.8|12223.7|12222.8|314
1679495100000|2023-03-22 14:25:00|12231.1|12230.2|12238.3|12237.4|12239.6|12238.3|12229.7|12228.8|310
1679495400000|2023-03-22 14:30:00|12238.4|12237.5|12240.2|12239.3|12241.2|12240.3|12235.9|12234.9|228
1679495700000|2023-03-22 14:35:00|12240.3|12239.4|12232.2|12231.3|12242.1|12241.2|12231.5|12230.6|304
1679496000000|2023-03-22 14:40:00|12232|12231.1|12236.3|12235.4|12239.5|12238.6|12231.1|12230.2|273
1679496300000|2023-03-22 14:45:00|12236.2|12235.3|12239.5|12238.6|12239.6|12238.7|12232.7|12231.8|281
1679496600000|2023-03-22 14:50:00|12239.2|12238.3|12242.3|12241.4|12245.5|12244|12236.5|12235.6|353
1679496900000|2023-03-22 14:55:00|12242.4|12241.5|12243.8|12242.9|12244.6|12243.7|12239.4|12238.5|303
1679497200000|2023-03-22 15:00:00|12243.9|12243|12243.6|12242.7|12244.5|12243.4|12239.1|12238.2|297
1679497500000|2023-03-22 15:05:00|12243.7|12242.8|12245.2|12244.3|12249.1|12247.8|12243.6|12242.7|192
1679497800000|2023-03-22 15:10:00|12245.4|12244.5|12241.5|12240.6|12246.1|12245.2|12241.2|12240.3|269
1679498100000|2023-03-22 15:15:00|12241.4|12240.5|12240.1|12239.2|12243.2|12242.3|12239.3|12238.4|205
1679498400000|2023-03-22 15:20:00|12240.2|12239.3|12241.2|12240.3|12241.4|12240.5|12237.2|12236.3|169
1679498700000|2023-03-22 15:25:00|12241.3|12240.4|12242.4|12241.5|12243.4|12242.5|12240.2|12239.3|203
1679499000000|2023-03-22 15:30:00|12242.3|12241.4|12228.9|12228|12243|12242.1|12228.9|12228|232
1679499300000|2023-03-22 15:35:00|12229|12228.1|12231.5|12230.6|12231.5|12230.6|12226.3|12225.4|237
1679499600000|2023-03-22 15:40:00|12231.4|12230.5|12232|12230.5|12234.8|12233.9|12230.7|12229.8|260
1679499900000|2023-03-22 15:45:00|12232.4|12230.9|12236.6|12235.7|12240.3|12239.4|12232.4|12230.9|274
1679500200000|2023-03-22 15:50:00|12236.7|12235.8|12225.8|12224.9|12236.9|12236|12225.8|12224.9|367
1679500500000|2023-03-22 15:55:00|12225.5|12224.6|12231.1|12230.2|12232.6|12231.7|12225.3|12224.4|383
1679500800000|2023-03-22 16:00:00|12231.2|12230.3|12237|12236.1|12240.6|12239.7|12230.9|12230|362
1679501100000|2023-03-22 16:05:00|12236.6|12235.7|12234.3|12233.4|12238.3|12237.4|12232.5|12231.6|234
1679501400000|2023-03-22 16:10:00|12234.1|12233.2|12234.3|12232.8|12234.4|12233.2|12231.2|12230|232
1679501700000|2023-03-22 16:15:00|12234.4|12232.9|12231.7|12230.8|12234.7|12233.8|12231.6|12230.7|181
1679502000000|2023-03-22 16:20:00|12231.8|12230.9|12229.5|12228.6|12231.8|12230.9|12229.4|12228.5|179
1679502300000|2023-03-22 16:25:00|12229.4|12228.5|12231.3|12230.4|12232.7|12231.8|12228.3|12227.4|159
1679502600000|2023-03-22 16:30:00|12231.4|12230.5|12227.3|12226.4|12232.6|12231.7|12227.1|12226.2|156
1679502900000|2023-03-22 16:35:00|12227.4|12226.5|12229.4|12228.5|12229.9|12229|12227.4|12226.5|127
1679503200000|2023-03-22 16:40:00|12229.5|12228.6|12230.6|12229.7|12231.6|12230.7|12228.5|12227.6|145
1679503500000|2023-03-22 16:45:00|12230.5|12229.6|12237|12236.1|12237|12236.1|12230.5|12229.6|158
1679503800000|2023-03-22 16:50:00|12236.9|12236|12237.7|12236.2|12240.4|12239.5|12236.8|12235.5|172
1679504100000|2023-03-22 16:55:00|12237.8|12236.3|12242.7|12241.8|12242.9|12242|12236.5|12235.3|166
1679504400000|2023-03-22 17:00:00|12242.6|12241.7|12239|12237.5|12242.9|12242|12238.7|12237.2|247
1679504700000|2023-03-22 17:05:00|12238.8|12237.3|12237.6|12236.1|12240|12238.5|12233.3|12232.4|203
1679505000000|2023-03-22 17:10:00|12237.7|12236.2|12240|12238.5|12242.1|12240.6|12237.7|12236.2|190
1679505300000|2023-03-22 17:15:00|12240.1|12238.6|12239.1|12238.2|12241.7|12240.2|12239.1|12237.8|154
1679505600000|2023-03-22 17:20:00|12239.9|12239|12239.7|12238.8|12242.8|12241.9|12239.3|12238.4|133
1679505900000|2023-03-22 17:25:00|12239.9|12238.4|12244.2|12242.7|12244.3|12243.2|12239.5|12238|188
1679506200000|2023-03-22 17:30:00|12244.1|12242.6|12250.2|12248.7|12250.6|12249.1|12242.8|12241.7|224
1679506500000|2023-03-22 17:35:00|12250.3|12248.8|12249|12248.1|12252.4|12250.9|12248|12246.9|210
1679506800000|2023-03-22 17:40:00|12248.2|12247.3|12252.3|12251.4|12254.5|12253|12246.8|12245.3|188
1679507100000|2023-03-22 17:45:00|12252.2|12251.3|12244.3|12242.8|12252.8|12251.9|12244.2|12242.7|204
1679507400000|2023-03-22 17:50:00|12244.9|12243.4|12243.6|12242.1|12249.6|12248.1|12242.8|12241.3|240
1679507700000|2023-03-22 17:55:00|12243.5|12242|12252.2|12241.2|12254.5|12245.7|12240.9|12239.4|459
1679508000000|2023-03-22 18:00:00|12252.8|12241.8|12301|12298.9|12301|12299.3|12252.8|12241.8|1272
1679508300000|2023-03-22 18:05:00|12300.6|12299.1|12278.1|12275.8|12305.2|12303.7|12275.4|12273.9|1142
1679508600000|2023-03-22 18:10:00|12278.2|12275.9|12274.9|12273.4|12286.9|12284.8|12269|12267.3|1057
1679508900000|2023-03-22 18:15:00|12275|12273.5|12294|12292.5|12296.3|12294.8|12275|12273.5|865
1679509200000|2023-03-22 18:20:00|12293.7|12292.2|12293.6|12292.1|12294.7|12293.2|12284.6|12283.1|844
1679509500000|2023-03-22 18:25:00|12293.5|12292|12296.5|12295|12303.8|12302.3|12293.4|12291.9|832
1679509800000|2023-03-22 18:30:00|12296|12294.5|12291.4|12289.9|12299.9|12297.6|12285.2|12283.4|1148
1679510100000|2023-03-22 18:35:00|12291.9|12289.7|12300.9|12299.4|12310.6|12308|12278.9|12277.4|1190
1679510400000|2023-03-22 18:40:00|12301.1|12299.6|12319|12317.5|12327.1|12325.3|12300.4|12298.9|1246
1679510700000|2023-03-22 18:45:00|12319.1|12317.6|12330|12327.4|12336.1|12334.5|12312.3|12310.8|1210
1679511000000|2023-03-22 18:50:00|12330.4|12328.2|12317.3|12315.8|12335.1|12332.8|12314.4|12312.6|1154
1679511300000|2023-03-22 18:55:00|12317.1|12315.6|12302.4|12300.9|12318.4|12316.5|12300.7|12299.2|1099
1679511600000|2023-03-22 19:00:00|12302|12299.9|12270|12268.5|12305.2|12303.2|12270|12268.5|1163
1679511900000|2023-03-22 19:05:00|12270.3|12267.9|12270.5|12268.2|12284.2|12281.9|12263.1|12260.9|1260
1679512200000|2023-03-22 19:10:00|12271.2|12268.9|12296.3|12294|12302|12300.5|12270.6|12268.2|1159
1679512500000|2023-03-22 19:15:00|12295.6|12294.1|12296.3|12294.8|12303.5|12302|12286.2|12284.4|909
1679512800000|2023-03-22 19:20:00|12297|12295.5|12305.9|12304.4|12306.9|12305.4|12296|12294.5|750
1679513100000|2023-03-22 19:25:00|12306.5|12305|12314|12312.5|12315.8|12314.3|12305|12303.5|651
1679513400000|2023-03-22 19:30:00|12314.1|12312.6|12295.3|12293.8|12315.2|12313.7|12291.6|12290.1|772
1679513700000|2023-03-22 19:35:00|12295.4|12293.9|12292.8|12291.3|12298.2|12296.7|12287.6|12286.1|693
1679514000000|2023-03-22 19:40:00|12293.2|12291.7|12286.4|12284.9|12298.1|12296.6|12286.2|12284.7|639
1679514300000|2023-03-22 19:45:00|12286.5|12285|12287.5|12286|12288.1|12286.6|12283.1|12281.6|662
1679514600000|2023-03-22 19:50:00|12287.3|12285.8|12277.9|12276.4|12289.5|12288|12277.5|12276|515
1679514900000|2023-03-22 19:55:00|12277.8|12276.3|12273.4|12271.9|12278.5|12277|12273.1|12271.6|509
1679515200000|2023-03-22 20:00:00|12273.3|12271.8|12274.4|12272.9|12277|12275.5|12272.6|12271.1|453
1679515500000|2023-03-22 20:05:00|12274.5|12273|12274.2|12272.1|12278.1|12276.6|12273.3|12271.8|258
1679515800000|2023-03-22 20:10:00|12273.8|12272.3|12273.5|12272|12274.8|12273.3|12272.5|12271|235
1679516100000|2023-03-22 20:15:00|12273.2|12271.7|12267.1|12265.6|12273.9|12272.6|12266.3|12265.3|262
1679516400000|2023-03-22 20:20:00|12267|12265.5|12265.3|12263.8|12267.4|12266.5|12263.7|12262.6|120
1679516700000|2023-03-22 20:25:00|12265.2|12263.7|12266.7|12265.2|12267.7|12266.2|12265|12263.7|98
1679517000000|2023-03-22 20:30:00|12266.9|12265.4|12266.3|12264.8|12266.9|12265.4|12264.7|12263.4|72
1679517300000|2023-03-22 20:35:00|12266.4|12264.9|12268.2|12266.7|12269.1|12267.6|12266.3|12264.8|86
1679517600000|2023-03-22 20:40:00|12268.1|12266.6|12270.2|12268.7|12270.5|12269.2|12267.8|12266.5|54
1679517900000|2023-03-22 20:45:00|12270.3|12268.8|12270|12268.5|12270.9|12269.2|12269|12267.2|90
1679518200000|2023-03-22 20:50:00|12269.9|12268.4|12268.3|12266.2|12270.6|12268.8|12268|12266.1|196
1679518500000|2023-03-22 20:55:00|12268.4|12265.8|12273.1|12262.1|12275.4|12267.8|12266.2|12259|257
1679518800000|2023-03-22 21:00:00|12273|12262|12280.2|12269.2|12280.2|12269.2|12267.7|12256.7|37
1679519100000|2023-03-22 21:05:00|12272.9|12261.9|12272.7|12261.7|12273.4|12262.4|12270.8|12259.8|37
1679519400000|2023-03-22 21:10:00|12272.6|12261.6|12275|12264|12275.3|12264.3|12272.4|12261.4|52
1679519700000|2023-03-22 21:15:00|12274.8|12263.8|12276.3|12265.3|12276.8|12265.8|12274.8|12263.8|54
1679520000000|2023-03-22 21:20:00|12276.2|12265.2|12275.4|12264.4|12276.6|12265.6|12275.2|12264.2|24
1679520300000|2023-03-22 21:25:00|12275.2|12264.2|12275.7|12264.7|12275.8|12264.8|12274.2|12263.2|17
1679520600000|2023-03-22 21:30:00|12275.4|12264.4|12269.1|12258.1|12275.4|12264.4|12269.1|12258.1|63
1679520900000|2023-03-22 21:35:00|12269|12258|12269.8|12258.8|12272.2|12261.2|12269|12258|26
1679521200000|2023-03-22 21:40:00|12269.7|12258.7|12269.6|12258.6|12270.7|12259.7|12269.4|12258.4|460
1679521500000|2023-03-22 21:45:00|12270.1|12259.1|12273.7|12262.7|12273.7|12262.7|12270.1|12259.1|398
1679521800000|2023-03-22 21:50:00|12273.8|12262.8|12274.4|12263.4|12274.4|12263.4|12273.7|12262.7|27
1679522100000|2023-03-22 21:55:00|12274.3|12263.3|12274.7|12263.7|12274.8|12264.4|12273.1|12263.1|35
1679522400000|2023-03-22 22:00:00|12274.5|12263.5|12271|12264.1|12277.7|12266.7|12269.6|12260.3|278
1679522700000|2023-03-22 22:05:00|12270.9|12264.2|12269.6|12264|12271.5|12265.5|12269.1|12263.3|105
1679523000000|2023-03-22 22:10:00|12269.9|12263.9|12269.8|12265.2|12272|12266.2|12268.6|12263.5|426
1679523300000|2023-03-22 22:15:00|12270.8|12265.8|12270.4|12266.5|12271.1|12267|12269.4|12265.3|862
1679523600000|2023-03-22 22:20:00|12270|12266.6|12268.6|12264.9|12271|12267.1|12268.4|12264.6|183
1679523900000|2023-03-22 22:25:00|12268.7|12265.2|12270|12266.2|12270.1|12266.2|12268.5|12264.5|279
1679524200000|2023-03-22 22:30:00|12270.5|12266.8|12270|12267|12272.2|12268.4|12270|12266.8|284
1679524500000|2023-03-22 22:35:00|12269.9|12267.2|12270.8|12267.3|12271.8|12268.4|12269.8|12267|290
1679524800000|2023-03-22 22:40:00|12270.7|12267.2|12270.5|12266.9|12270.8|12267.7|12270.1|12266.6|118
1679525100000|2023-03-22 22:45:00|12270.4|12266.8|12268.6|12265|12271|12267.3|12268.6|12265|374
1679525400000|2023-03-22 22:50:00|12268.8|12264.9|12267.5|12264.4|12268.8|12265.7|12267.4|12264.2|205
1679525700000|2023-03-22 22:55:00|12267.6|12264.8|12268.1|12264.3|12269.8|12266.4|12267.6|12264.1|444
1679526000000|2023-03-22 23:00:00|12268.2|12264.2|12269.7|12266.5|12270.6|12267.4|12266.8|12263.9|571
1679526300000|2023-03-22 23:05:00|12269.6|12266.4|12271.4|12268.3|12271.8|12269.2|12268.9|12266|499
1679526600000|2023-03-22 23:10:00|12271.5|12268.2|12275|12272|12275.4|12272.5|12269.5|12266.8|373
1679526900000|2023-03-22 23:15:00|12275.1|12272.1|12277.5|12275.4|12277.8|12275.8|12275.1|12272.1|287
1679527200000|2023-03-22 23:20:00|12277.4|12275.3|12277.4|12275.2|12277.8|12276|12276.6|12274.7|264
1679527500000|2023-03-22 23:25:00|12277.5|12275.3|12273.4|12270.8|12277.5|12275.3|12273.3|12270.7|328
1679527800000|2023-03-22 23:30:00|12273.3|12270.7|12274.1|12271.1|12276.1|12273.2|12273|12270.6|406
1679528100000|2023-03-22 23:35:00|12274|12271.2|12277.1|12274.3|12277.4|12275.1|12274|12271.2|416
1679528400000|2023-03-22 23:40:00|12277|12274.4|12279.3|12277.8|12279.6|12278.1|12275.6|12273.1|503
1679528700000|2023-03-22 23:45:00|12279.4|12277.9|12278.6|12277.1|12279.8|12278.2|12278.6|12276.7|444
1679529000000|2023-03-22 23:50:00|12278.5|12277|12278.3|12276.2|12279.6|12278|12277.8|12276|564
1679529300000|2023-03-22 23:55:00|12278|12276.5|12279.1|12276.3|12281.2|12278.7|12277.9|12275.6|668
1679529600000|2023-03-23 00:00:00|12279|12276.4|12282.8|12281.3|12282.8|12281.3|12278.2|12276.4|376
1679529900000|2023-03-23 00:05:00|12282.9|12281.4|12284.2|12282.7|12285.3|12283.5|12281.5|12280|254
1679530200000|2023-03-23 00:10:00|12284.3|12282.8|12287.3|12285.8|12288.1|12286.6|12284.2|12282.7|303
1679530500000|2023-03-23 00:15:00|12287.4|12285.3|12283.1|12281.6|12288.6|12286.7|12283.1|12281.6|362
1679530800000|2023-03-23 00:20:00|12282.7|12281.2|12283.5|12282|12284.4|12282.6|12280.3|12278.8|278
1679531100000|2023-03-23 00:25:00|12283.4|12281.9|12283.2|12281.7|12284.9|12283.4|12281.9|12280.4|294
1679531400000|2023-03-23 00:30:00|12283.7|12282.2|12282.3|12280.8|12288.3|12286.8|12282|12280.5|304
1679531700000|2023-03-23 00:35:00|12282.5|12281|12288.2|12286.7|12288.5|12286.8|12282.4|12280.9|361
1679532000000|2023-03-23 00:40:00|12288.4|12286.3|12287.3|12285.8|12289.4|12287.7|12285|12283.5|370
1679532300000|2023-03-23 00:45:00|12287.2|12285.7|12286.6|12285.1|12287.5|12286|12285.3|12283.8|280
1679532600000|2023-03-23 00:50:00|12286.7|12285.2|12290.4|12288.9|12293.3|12291.8|12285.8|12284.3|422
1679532900000|2023-03-23 00:55:00|12289.9|12288.4|12292.6|12291.1|12293.2|12291.7|12289.1|12287.6|301
1679533200000|2023-03-23 01:00:00|12292.5|12291|12291.9|12290.4|12292.7|12291.2|12289.2|12287.7|347
1679533500000|2023-03-23 01:05:00|12292|12290.5|12291.6|12290.1|12294.2|12292.7|12289.5|12288|329
1679533800000|2023-03-23 01:10:00|12291.5|12290|12291|12289.5|12294|12292.5|12289.3|12287.8|289
1679534100000|2023-03-23 01:15:00|12290.9|12289.4|12289.6|12288.1|12292.4|12290.9|12289.3|12287.8|223
1679534400000|2023-03-23 01:20:00|12289.5|12288|12286|12284.5|12291.2|12289.7|12285.8|12284.3|268
1679534700000|2023-03-23 01:25:00|12285.9|12284.4|12285.7|12284.2|12287.7|12286.2|12284.7|12283.2|247
1679535000000|2023-03-23 01:30:00|12285.8|12284.3|12287.8|12286.3|12288|12286.5|12284.8|12283.3|296
1679535300000|2023-03-23 01:35:00|12288|12286.5|12284.1|12283.2|12289.1|12287.6|12284|12282.5|248
1679535600000|2023-03-23 01:40:00|12284.2|12283.3|12284.6|12283.1|12286.8|12285.3|12283.7|12282.2|222
1679535900000|2023-03-23 01:45:00|12284.7|12283.2|12286.1|12284.6|12288.6|12287.1|12284.6|12283.1|237
1679536200000|2023-03-23 01:50:00|12286.5|12285|12289|12287.5|12289.7|12288.2|12286|12284.6|213
1679536500000|2023-03-23 01:55:00|12289.1|12287.6|12288.9|12288|12290.7|12289.2|12286.8|12285.3|240
1679536800000|2023-03-23 02:00:00|12289|12288.1|12287.6|12286.7|12290|12288.8|12287.6|12286.2|229
1679537100000|2023-03-23 02:05:00|12287.7|12286.8|12289.9|12288.4|12290.2|12288.7|12285.8|12284.3|324
1679537400000|2023-03-23 02:10:00|12290|12288.5|12295.5|12294|12295.6|12294.1|12290|12288.5|249
1679537700000|2023-03-23 02:15:00|12295.7|12294.2|12299.2|12297.7|12299.8|12298.3|12295.1|12293.6|219
1679538000000|2023-03-23 02:20:00|12299.5|12298|12303.8|12302.3|12304.1|12302.6|12298|12296.5|258
1679538300000|2023-03-23 02:25:00|12303.7|12302.2|12304.1|12302.6|12304.1|12302.6|12300.8|12299.3|221
1679538600000|2023-03-23 02:30:00|12304.3|12302.8|12310.1|12308.6|12310.1|12308.6|12304.2|12302.7|344
1679538900000|2023-03-23 02:35:00|12309.8|12308.3|12308.7|12307.2|12309.9|12308.4|12305.3|12303.8|271
1679539200000|2023-03-23 02:40:00|12309.1|12307.6|12311.1|12309.6|12313.9|12312.4|12308.7|12307.2|284
1679539500000|2023-03-23 02:45:00|12311.2|12309.7|12316.5|12315|12318.1|12316.6|12311.2|12309.7|281
1679539800000|2023-03-23 02:50:00|12316.4|12314.9|12317.9|12316.4|12320.4|12318.9|12316|12314.5|300
1679540100000|2023-03-23 02:55:00|12318.2|12316.7|12314.5|12313|12318.4|12316.9|12314|12312.5|283
1679540400000|2023-03-23 03:00:00|12314.4|12312.9|12312.3|12310.8|12315.7|12314.2|12312|12310.5|302
1679540700000|2023-03-23 03:05:00|12312.4|12310.9|12317.7|12316.2|12319.4|12317.9|12312.3|12310.8|332
1679541000000|2023-03-23 03:10:00|12317.5|12316|12317.5|12316|12319.5|12318|12317.1|12315.6|255
1679541300000|2023-03-23 03:15:00|12317.4|12315.9|12320.9|12319.4|12321.1|12319.6|12316|12314.5|255
1679541600000|2023-03-23 03:20:00|12321.1|12319.6|12319.6|12318.1|12325.5|12324|12318.8|12317.3|321
1679541900000|2023-03-23 03:25:00|12319.4|12317.9|12315.1|12313.6|12319.5|12318|12314.3|12312.8|160
1679542200000|2023-03-23 03:30:00|12315|12313.5|12317.3|12315.8|12320.2|12319.2|12314.3|12312.8|316
1679542500000|2023-03-23 03:35:00|12316.8|12315.9|12316.3|12314.8|12318.9|12317.4|12316.2|12314.7|269
1679542800000|2023-03-23 03:40:00|12316.5|12315|12315.2|12313.7|12318.5|12317|12314.9|12313.4|202
1679543100000|2023-03-23 03:45:00|12315.1|12313.6|12317|12315.5|12317.9|12316.4|12315.1|12313.6|171
1679543400000|2023-03-23 03:50:00|12316.9|12315.4|12318.2|12316.7|12319.1|12317.6|12316.5|12315|205
1679543700000|2023-03-23 03:55:00|12318.3|12316.8|12317|12315.5|12319.5|12318|12316.4|12314.9|247
1679544000000|2023-03-23 04:00:00|12316.9|12315.4|12316.4|12314.9|12317.4|12315.9|12314.2|12312.7|200
1679544300000|2023-03-23 04:05:00|12316.5|12315|12310.7|12309.2|12316.5|12315|12310.4|12308.9|194
1679544600000|2023-03-23 04:10:00|12310.9|12309.4|12310.5|12309|12311.2|12309.7|12310|12308.5|199
1679544900000|2023-03-23 04:15:00|12311|12309.5|12312.2|12310.7|12315.3|12313.8|12310.3|12308.8|180
1679545200000|2023-03-23 04:20:00|12312.4|12310.9|12313.5|12312|12314.5|12313|12312.1|12310.6|164
1679545500000|2023-03-23 04:25:00|12313.8|12312.3|12316.3|12314.8|12316.8|12315|12313.8|12312.3|255
1679545800000|2023-03-23 04:30:00|12316.2|12314.7|12315.1|12313.6|12316.2|12314.7|12314.3|12312.8|136
1679546100000|2023-03-23 04:35:00|12315|12313.5|12314.1|12312.6|12315.6|12314.1|12313.9|12312.6|124
1679546400000|2023-03-23 04:40:00|12314|12312.5|12314|12312.5|12315.4|12313.9|12313.8|12312.3|155
1679546700000|2023-03-23 04:45:00|12313.9|12312.4|12314.2|12312.7|12314.5|12313|12312.9|12311.4|132
1679547000000|2023-03-23 04:50:00|12314.1|12312.6|12319.1|12317.6|12320|12318.5|12314|12312.5|165
1679547300000|2023-03-23 04:55:00|12319.2|12317.7|12323.1|12321.6|12323.5|12322|12319|12317.5|173
1679547600000|2023-03-23 05:00:00|12323|12321.5|12323.3|12321.8|12324.2|12322.7|12322|12320.5|188
1679547900000|2023-03-23 05:05:00|12323.2|12321.7|12327.3|12325.8|12330.2|12328.7|12322.8|12321.3|168
1679548200000|2023-03-23 05:10:00|12327.4|12325.9|12327.5|12326|12329.5|12328|12326.2|12324.7|175
1679548500000|2023-03-23 05:15:00|12327.6|12326.1|12326.2|12324.7|12328.5|12327|12324.2|12322.7|206
1679548800000|2023-03-23 05:20:00|12326.3|12324.8|12326.8|12325.3|12327.4|12325.9|12324.5|12323|193
1679549100000|2023-03-23 05:25:00|12326.9|12325.4|12330.1|12328.6|12330.5|12329|12326.2|12324.7|281
1679549400000|2023-03-23 05:30:00|12329.9|12328.4|12331.4|12329.9|12332.5|12331|12328.6|12327.1|280
1679549700000|2023-03-23 05:35:00|12331.3|12329.8|12327.7|12326.2|12333.8|12332.3|12327.4|12325.9|279
1679550000000|2023-03-23 05:40:00|12327.6|12326.1|12328.2|12326.7|12329.7|12328.2|12327.5|12326|186
1679550300000|2023-03-23 05:45:00|12328.1|12326.6|12326|12324.5|12330.3|12328.8|12325.6|12324.1|190
1679550600000|2023-03-23 05:50:00|12326.1|12324.6|12327.3|12325.8|12329.6|12328.1|12325|12323.5|185
1679550900000|2023-03-23 05:55:00|12327.4|12325.9|12325.2|12323.7|12327.9|12326.4|12325.2|12323.7|171
1679551200000|2023-03-23 06:00:00|12325.1|12323.6|12324.4|12322.9|12327.3|12325.8|12324|12322.5|266
1679551500000|2023-03-23 06:05:00|12324.3|12322.8|12325.2|12323.7|12329.4|12327.9|12324.3|12322.8|238
1679551800000|2023-03-23 06:10:00|12325.3|12323.8|12328.8|12327.3|12329.8|12328.3|12324.2|12322.7|316
1679552100000|2023-03-23 06:15:00|12328.7|12327.2|12327.1|12325.6|12330.8|12329.3|12326.1|12324.6|279
1679552400000|2023-03-23 06:20:00|12326.9|12325.4|12328.9|12327.4|12331.9|12330.4|12326.3|12324.8|288
1679552700000|2023-03-23 06:25:00|12329.2|12327.7|12333.8|12332.3|12337.5|12336|12328|12326.5|404
1679553000000|2023-03-23 06:30:00|12333.4|12331.9|12332.8|12331.3|12334.7|12333.2|12330.3|12328.8|332
1679553300000|2023-03-23 06:35:00|12332.7|12331.2|12328.9|12327.4|12333|12331.5|12328.3|12326.8|352
1679553600000|2023-03-23 06:40:00|12328.7|12327.2|12331.4|12329.9|12331.4|12329.9|12327.5|12326|331
1679553900000|2023-03-23 06:45:00|12331.3|12329.8|12331.5|12330|12333.6|12332.1|12329.4|12327.9|279
1679554200000|2023-03-23 06:50:00|12331.2|12329.7|12331.5|12330|12334.2|12332.7|12329.3|12327.8|223
1679554500000|2023-03-23 06:55:00|12331.4|12329.9|12324.6|12323.1|12331.5|12330|12323.2|12321.7|351
1679554800000|2023-03-23 07:00:00|12324.8|12323.3|12322.1|12320.6|12326.6|12325.1|12321.3|12319.8|519
1679555100000|2023-03-23 07:05:00|12321.2|12319.7|12327.5|12326|12327.7|12326.2|12317.7|12316.2|409
1679555400000|2023-03-23 07:10:00|12327.6|12326.1|12328.1|12326.6|12329.9|12328.4|12324.5|12323|460
1679555700000|2023-03-23 07:15:00|12328.3|12326.8|12331.6|12330.1|12333.2|12331.7|12323.8|12322.3|478
1679556000000|2023-03-23 07:20:00|12331.5|12330|12335.9|12334.4|12336.3|12334.8|12328.6|12327.1|377
1679556300000|2023-03-23 07:25:00|12335.8|12334.3|12342.1|12340.6|12344.5|12343|12335.5|12334|452
1679556600000|2023-03-23 07:30:00|12342.2|12340.7|12331.6|12330.1|12342.3|12340.8|12331.3|12329.8|545
1679556900000|2023-03-23 07:35:00|12331.4|12329.9|12324.5|12323|12334.9|12333.4|12324.4|12322.9|365
1679557200000|2023-03-23 07:40:00|12324.9|12323.4|12320.5|12319|12325.5|12324.2|12316|12314.7|515
1679557500000|2023-03-23 07:45:00|12320.6|12319.1|12316.6|12315.1|12322.6|12321.1|12312.6|12311.1|447
1679557800000|2023-03-23 07:50:00|12316.5|12315|12313.2|12312.3|12320.7|12319.2|12311.4|12310|425
1679558100000|2023-03-23 07:55:00|12313.1|12312.2|12311|12310.1|12313.5|12312.2|12305.9|12304.4|535
1679558400000|2023-03-23 08:00:00|12311.8|12310.3|12312.4|12310.9|12319.5|12318.5|12311.8|12310.3|558
1679558700000|2023-03-23 08:05:00|12312.3|12310.8|12311.6|12310.7|12313.7|12312.7|12307.4|12305.9|431
1679559000000|2023-03-23 08:10:00|12311.9|12310.4|12316.1|12314.6|12316.1|12314.6|12309.9|12308.5|486
1679559300000|2023-03-23 08:15:00|12316.2|12314.7|12311.6|12310.1|12318.3|12317.2|12309.3|12308.4|411
1679559600000|2023-03-23 08:20:00|12311.5|12310|12307.4|12305.9|12315.6|12314.1|12307.2|12305.7|416
1679559900000|2023-03-23 08:25:00|12307.3|12305.8|12313.6|12312.1|12315.7|12314.2|12305.5|12304|339
1679560200000|2023-03-23 08:30:00|12313.5|12312|12322.3|12320.8|12322.7|12321.2|12310.5|12309|546
1679560500000|2023-03-23 08:35:00|12322.6|12321.1|12320|12318.5|12323.8|12322.3|12319.2|12317.7|439
1679560800000|2023-03-23 08:40:00|12319.9|12318.4|12324.3|12323.4|12327.5|12326.6|12318.4|12316.9|418
1679561100000|2023-03-23 08:45:00|12324.2|12323.3|12325.5|12324.6|12327.6|12326.5|12322.3|12321.4|373
1679561400000|2023-03-23 08:50:00|12325.4|12324.5|12327.6|12326.1|12329|12328.1|12324|12323.1|452
1679561700000|2023-03-23 08:55:00|12327.4|12325.9|12321.5|12320|12327.6|12326.1|12317.4|12316.5|413
1679562000000|2023-03-23 09:00:00|12321.7|12320.2|12321.3|12319.8|12325.5|12324|12321.1|12319.6|497
1679562300000|2023-03-23 09:05:00|12321.2|12319.7|12327.8|12326.3|12328.7|12327.2|12318.7|12317.8|316
1679562600000|2023-03-23 09:10:00|12327.6|12326.1|12331.5|12330|12332.7|12331.4|12325.7|12324.2|352
1679562900000|2023-03-23 09:15:00|12331.4|12329.9|12319.5|12318.6|12331.8|12330.3|12318.4|12317.5|431
1679563200000|2023-03-23 09:20:00|12320|12319.1|12318.2|12316.7|12322.9|12321.5|12317.6|12316.1|459
1679563500000|2023-03-23 09:25:00|12318.3|12316.8|12324.2|12323.3|12327|12325.5|12317.5|12316.2|362
1679563800000|2023-03-23 09:30:00|12324|12323.1|12321.3|12319.8|12324|12323.1|12318.1|12317|340
1679564100000|2023-03-23 09:35:00|12321.2|12319.7|12313.5|12312|12321.3|12320.2|12313.5|12312|345
1679564400000|2023-03-23 09:40:00|12313.4|12311.9|12315.4|12314.5|12315.6|12314.7|12309.6|12308.7|335
1679564700000|2023-03-23 09:45:00|12315.2|12314.3|12318|12317.1|12320.5|12319.6|12313.9|12313|355
1679565000000|2023-03-23 09:50:00|12317.3|12316.4|12316.8|12315.9|12320.8|12319.9|12314.6|12313.7|387
1679565300000|2023-03-23 09:55:00|12316.7|12315.8|12316|12315.1|12318.5|12317.6|12314|12313.1|429
1679565600000|2023-03-23 10:00:00|12316.3|12315.4|12313.5|12312.6|12316.4|12315.5|12313|12311.7|369
1679565900000|2023-03-23 10:05:00|12313.7|12312.8|12311.7|12310.8|12317.1|12316.2|12311.7|12310.8|299
1679566200000|2023-03-23 10:10:00|12311|12310.1|12303.1|12302.2|12311|12310.1|12301.5|12300.6|334
1679566500000|2023-03-23 10:15:00|12303|12302.1|12294.8|12293.9|12304.1|12303.2|12294.8|12293.9|398
1679566800000|2023-03-23 10:20:00|12294.7|12293.8|12285.1|12284.2|12296.6|12295.7|12284.7|12283.8|416
1679567100000|2023-03-23 10:25:00|12285.3|12284.4|12286.2|12285.3|12288.1|12287.2|12284.9|12284|298
1679567400000|2023-03-23 10:30:00|12286.1|12285.2|12291.2|12290.3|12291.8|12290.9|12285.5|12284.6|326
1679567700000|2023-03-23 10:35:00|12291.1|12290.2|12299.3|12298.4|12299.7|12298.5|12288.4|12287.5|336
1679568000000|2023-03-23 10:40:00|12299.4|12298.5|12295.3|12294.4|12303.5|12302.5|12294.4|12293.5|320
1679568300000|2023-03-23 10:45:00|12295.4|12294.5|12294.2|12293.3|12299.5|12298.2|12292.7|12291.2|328
1679568600000|2023-03-23 10:50:00|12294.3|12293.4|12293.1|12292.2|12295.2|12294.3|12291.4|12290.5|240
1679568900000|2023-03-23 10:55:00|12293.2|12292.3|12289.3|12288.4|12294.7|12293.8|12284.8|12283.8|408
1679569200000|2023-03-23 11:00:00|12289.2|12288.3|12296.3|12295.4|12296.4|12295.5|12289.2|12288.3|298
1679569500000|2023-03-23 11:05:00|12296.1|12295.2|12293.7|12292.8|12299.5|12298.6|12291.1|12290.2|368
1679569800000|2023-03-23 11:10:00|12293.6|12292.7|12295|12294.1|12298.4|12297.5|12291.1|12290.2|323
1679570100000|2023-03-23 11:15:00|12294.9|12294|12288.8|12287.9|12295|12294.1|12288.8|12287.9|322
1679570400000|2023-03-23 11:20:00|12288.7|12287.8|12293.2|12292.3|12295.6|12294.7|12288.1|12287.2|241
1679570700000|2023-03-23 11:25:00|12293.3|12292.4|12289.5|12288|12294.2|12293.3|12288.7|12287.8|230
1679571000000|2023-03-23 11:30:00|12289.2|12288.3|12288.2|12287.3|12291.5|12290|12286.4|12285.3|273
1679571300000|2023-03-23 11:35:00|12288|12287.1|12289.3|12288.4|12289.4|12288.5|12283.1|12282.2|288
1679571600000|2023-03-23 11:40:00|12289.5|12288.6|12290.7|12289.2|12291.5|12290|12286.4|12285.5|229
1679571900000|2023-03-23 11:45:00|12290.6|12289.1|12290.2|12289.3|12291|12290.1|12287.5|12286|283
1679572200000|2023-03-23 11:50:00|12290.1|12289.2|12299.5|12298.6|12299.6|12298.7|12289.3|12288.4|283
1679572500000|2023-03-23 11:55:00|12299.4|12298.5|12310.3|12299.3|12310.3|12306.7|12299.4|12298.5|487
1679572800000|2023-03-23 12:00:00|12309.3|12298.3|12298|12296.5|12332.6|12329|12293.2|12291.7|1010
1679573100000|2023-03-23 12:05:00|12297.5|12296|12310|12308.5|12310.4|12308.9|12297.4|12295.9|485
1679573400000|2023-03-23 12:10:00|12311.3|12309.8|12318.3|12316.8|12319.1|12317.6|12310|12308.5|497
1679573700000|2023-03-23 12:15:00|12318.5|12317|12330.2|12328.7|12330.2|12328.7|12317.2|12315.7|481
1679574000000|2023-03-23 12:20:00|12330.3|12328.8|12327.3|12325.8|12338.5|12337|12326.6|12325.1|639
1679574300000|2023-03-23 12:25:00|12326.8|12325.3|12326.6|12319.4|12327.9|12326.4|12320.5|12318.5|465
1679574600000|2023-03-23 12:30:00|12326.5|12318.6|12310.8|12309.9|12326.5|12323.7|12309.9|12309|576
1679574900000|2023-03-23 12:35:00|12310.2|12309.3|12298.3|12297.4|12311.8|12310.9|12297.4|12296.3|568
1679575200000|2023-03-23 12:40:00|12298|12297.1|12286.7|12285.8|12298|12297.1|12284.4|12283.5|568
1679575500000|2023-03-23 12:45:00|12286.8|12285.9|12275.6|12274.7|12290.2|12289.3|12274.5|12273.6|511
1679575800000|2023-03-23 12:50:00|12275.7|12274.8|12271.9|12271|12278|12276.5|12269.2|12268|428
1679576100000|2023-03-23 12:55:00|12271.8|12270.9|12275.8|12274.9|12278.9|12278|12265.6|12264.7|456
1679576400000|2023-03-23 13:00:00|12275.9|12275|12282.4|12281.5|12285|12284.1|12273.9|12273|451
1679576700000|2023-03-23 13:05:00|12282.2|12281.3|12281|12280.1|12283.8|12282.4|12278.9|12278|401
1679577000000|2023-03-23 13:10:00|12280.9|12280|12290|12289.1|12292.2|12291.3|12280.2|12279.3|448
1679577300000|2023-03-23 13:15:00|12289.9|12289|12296.1|12295.2|12297.2|12296.3|12287.3|12286.4|357
1679577600000|2023-03-23 13:20:00|12295.9|12295|12306.2|12305.3|12306.7|12305.8|12294.9|12294|387
1679577900000|2023-03-23 13:25:00|12306.3|12305.4|12310|12309.1|12310.5|12309.4|12306.1|12305.2|399
1679578200000|2023-03-23 13:30:00|12310.1|12309.2|12311.1|12310.2|12318.4|12317.5|12309.2|12308.3|528
1679578500000|2023-03-23 13:35:00|12311|12310.1|12304|12303.1|12311|12310.1|12299.5|12298.6|482
1679578800000|2023-03-23 13:40:00|12304.1|12303.2|12306.9|12306|12307.7|12306.8|12299.5|12298.5|513
1679579100000|2023-03-23 13:45:00|12306.7|12305.8|12314.1|12313.2|12315.9|12315|12306.7|12305.8|404
1679579400000|2023-03-23 13:50:00|12314.2|12313.3|12315.9|12315|12319|12318.1|12310.1|12309.2|388
1679579700000|2023-03-23 13:55:00|12316|12315.1|12315.5|12313.1|12316|12315.1|12310.8|12309.9|383
1679580000000|2023-03-23 14:00:00|12315.8|12312.7|12309.6|12308.7|12316.8|12314|12306|12304.7|625
1679580300000|2023-03-23 14:05:00|12309|12308.1|12297.1|12296.2|12311.8|12310.9|12296.8|12295.9|450
1679580600000|2023-03-23 14:10:00|12297.2|12296.3|12304.7|12303.8|12305.2|12304.3|12297.2|12296.3|364
1679580900000|2023-03-23 14:15:00|12304.6|12303.7|12305.6|12304.1|12309.5|12308.6|12302.6|12301.7|330
1679581200000|2023-03-23 14:20:00|12304.8|12303.3|12314.6|12313.7|12316.4|12315.5|12304.1|12303|363
1679581500000|2023-03-23 14:25:00|12314.7|12313.8|12317.6|12316.7|12317.6|12316.7|12313.3|12312.4|328
1679581800000|2023-03-23 14:30:00|12317.8|12316.9|12305.7|12304.2|12319.5|12318.6|12305.5|12304|372
1679582100000|2023-03-23 14:35:00|12305.8|12304.3|12298.8|12297.3|12308.7|12307.8|12297.7|12296.2|301
1679582400000|2023-03-23 14:40:00|12298.9|12297.4|12299.9|12299|12302.2|12301.3|12296.1|12294.6|283
1679582700000|2023-03-23 14:45:00|12299.8|12298.9|12312.5|12311.6|12312.7|12311.8|12296.7|12295.8|356
1679583000000|2023-03-23 14:50:00|12312.7|12311.8|12314.8|12313.9|12318.1|12317.2|12311.1|12310.2|398
1679583300000|2023-03-23 14:55:00|12314.7|12313.8|12315.4|12313.9|12319|12318.1|12314|12312.5|301
1679583600000|2023-03-23 15:00:00|12316.1|12314.6|12314.2|12312.7|12317|12316.1|12311.3|12309.8|352
1679583900000|2023-03-23 15:05:00|12314|12312.5|12313.6|12312.1|12315.9|12315|12312.8|12311.6|274
1679584200000|2023-03-23 15:10:00|12313.9|12312.4|12320.3|12318.8|12321.3|12320.1|12313.6|12312.1|292
1679584500000|2023-03-23 15:15:00|12320.5|12319|12319.3|12317.8|12322.8|12321.3|12318.3|12316.8|331
1679584800000|2023-03-23 15:20:00|12320|12318.5|12330.3|12329.4|12330.9|12329.9|12319|12317.5|402
1679585100000|2023-03-23 15:25:00|12330.2|12329.3|12325.5|12324|12330.5|12329.4|12325.1|12323.9|341
1679585400000|2023-03-23 15:30:00|12325.4|12324.6|12324.4|12322.9|12329.7|12328.2|12323.2|12321.7|352
1679585700000|2023-03-23 15:35:00|12324.5|12323|12325.1|12323.6|12327.2|12326.2|12323.2|12322.3|311
1679586000000|2023-03-23 15:40:00|12325.2|12323.7|12329.2|12328.3|12330.4|12329.3|12324.1|12322.7|295
1679586300000|2023-03-23 15:45:00|12329.8|12328.9|12318.2|12316.7|12330|12329.1|12317.4|12316|449
1679586600000|2023-03-23 15:50:00|12317.9|12316.4|12319.3|12317.8|12325.3|12323.8|12313|12312.1|582
1679586900000|2023-03-23 15:55:00|12319.2|12317.7|12321.4|12320.5|12325.6|12324.7|12315.3|12314.4|434
1679587200000|2023-03-23 16:00:00|12321.1|12320.2|12316.2|12315.3|12322.3|12321.4|12314.2|12313.3|416
1679587500000|2023-03-23 16:05:00|12316.5|12315.6|12323.7|12322.8|12324.3|12323.4|12316.3|12315.4|233
1679587800000|2023-03-23 16:10:00|12323.6|12322.7|12321.6|12320.7|12327|12326.1|12321.4|12320.5|334
1679588100000|2023-03-23 16:15:00|12321.9|12321|12323.1|12322.2|12329.7|12328.8|12321.1|12320.2|388
1679588400000|2023-03-23 16:20:00|12323.2|12322.3|12326.3|12325.4|12328.8|12327.9|12321.2|12320.3|406
1679588700000|2023-03-23 16:25:00|12326.4|12325.5|12326.2|12325.3|12327.7|12326.8|12322.8|12321.9|384
1679589000000|2023-03-23 16:30:00|12326.3|12325.4|12326|12325.1|12327.6|12326.7|12322.2|12321.3|320
1679589300000|2023-03-23 16:35:00|12326.1|12325.2|12327.3|12326.4|12327.7|12326.8|12322.2|12321.3|322
1679589600000|2023-03-23 16:40:00|12327.4|12326.5|12326.1|12325.2|12327.7|12326.8|12324|12323.1|248
1679589900000|2023-03-23 16:45:00|12326.2|12325.3|12327.2|12326.3|12327.6|12326.7|12324.3|12323.4|241
1679590200000|2023-03-23 16:50:00|12327.1|12326.2|12325.4|12324.5|12327.8|12326.9|12324.3|12323.4|280
1679590500000|2023-03-23 16:55:00|12325.5|12324.6|12322.3|12321.4|12328.6|12327.7|12322.1|12321.2|329
1679590800000|2023-03-23 17:00:00|12322.2|12321.3|12318.4|12317.5|12322.3|12321.4|12317.7|12316.8|324
1679591100000|2023-03-23 17:05:00|12318.5|12317.6|12315.3|12314.4|12319.5|12318.6|12314.8|12313.9|354
1679591400000|2023-03-23 17:10:00|12315.5|12314.6|12308.2|12307.3|12316|12315.1|12308.1|12307.2|299
1679591700000|2023-03-23 17:15:00|12308.1|12307.2|12308.2|12307.3|12311.3|12310.4|12308.1|12307.2|271
1679592000000|2023-03-23 17:20:00|12308.1|12307.2|12304.9|12304|12310.2|12309.3|12304.9|12304|249
1679592300000|2023-03-23 17:25:00|12304.8|12303.9|12293|12292.1|12305.2|12304.3|12293|12292.1|382
1679592600000|2023-03-23 17:30:00|12293.1|12292.2|12296.4|12295.5|12297.9|12297|12292.2|12291.3|358
1679592900000|2023-03-23 17:35:00|12296.5|12295.6|12302.5|12301.6|12303.4|12302.5|12296.2|12295.3|398
1679593200000|2023-03-23 17:40:00|12302.4|12301.5|12303.6|12302.7|12305.5|12304.6|12301.7|12300.8|224
1679593500000|2023-03-23 17:45:00|12303.5|12302.6|12299.5|12298.6|12303.7|12302.8|12298|12297.1|334
1679593800000|2023-03-23 17:50:00|12299.6|12298.7|12296.8|12295.3|12299.9|12299|12294.5|12293.6|337
1679594100000|2023-03-23 17:55:00|12296.7|12295.2|12300.5|12299.6|12300.7|12299.8|12295.9|12295|313
1679594400000|2023-03-23 18:00:00|12300.3|12299.4|12300.3|12299.4|12302.7|12301.8|12299.3|12298.4|301
1679594700000|2023-03-23 18:05:00|12300.2|12299.3|12299.5|12298.6|12300.7|12299.8|12297.8|12296.9|329
1679595000000|2023-03-23 18:10:00|12299.6|12298.7|12304.7|12303.8|12305.4|12304.5|12299.2|12298.3|372
1679595300000|2023-03-23 18:15:00|12304.6|12303.7|12301.4|12300.5|12306.8|12305.9|12301.3|12300.4|293
1679595600000|2023-03-23 18:20:00|12300.8|12299.9|12293.9|12292.4|12301.6|12300.7|12293.8|12292.3|298
1679595900000|2023-03-23 18:25:00|12294.1|12292.6|12291.7|12290.8|12294.8|12293.3|12290.9|12290|274
1679596200000|2023-03-23 18:30:00|12291.5|12290.6|12294.3|12293.4|12294.8|12293.9|12290.8|12289.9|280
1679596500000|2023-03-23 18:35:00|12294.5|12293.6|12290.8|12289.9|12297|12296.1|12288.8|12287.9|309
1679596800000|2023-03-23 18:40:00|12290.7|12289.8|12282.4|12280.9|12291.3|12290.4|12280|12278.5|372
1679597100000|2023-03-23 18:45:00|12282.3|12280.8|12285.7|12284.2|12286.2|12284.7|12278.3|12276.8|449
1679597400000|2023-03-23 18:50:00|12285.4|12283.9|12274.2|12272.7|12285.4|12283.9|12273|12272|478
1679597700000|2023-03-23 18:55:00|12274.3|12272.8|12280.1|12279.2|12281.1|12280.2|12262.1|12261.2|605
1679598000000|2023-03-23 19:00:00|12280.2|12279.3|12288.6|12287.1|12291.7|12290.2|12276.3|12274.8|1027
1679598300000|2023-03-23 19:05:00|12288.7|12287.2|12288.9|12287.4|12289.7|12288.2|12283.9|12282.4|804
1679598600000|2023-03-23 19:10:00|12288.6|12287.1|12287.1|12285.6|12288.9|12287.4|12282.4|12280.9|612
1679598900000|2023-03-23 19:15:00|12286.8|12285.3|12279.7|12278.2|12288.9|12287.4|12279.2|12277.7|588
1679599200000|2023-03-23 19:20:00|12279.9|12278.4|12282.5|12281|12282.5|12281|12272.7|12271.2|638
1679599500000|2023-03-23 19:25:00|12282.6|12281.1|12285.1|12283.6|12286.8|12285.3|12282.2|12280.7|533
1679599800000|2023-03-23 19:30:00|12285|12283.5|12282.8|12281.3|12285.5|12284|12278.8|12277.3|623
1679600100000|2023-03-23 19:35:00|12282.9|12281.4|12288.8|12287.3|12291.6|12290.1|12280.8|12279.3|587
1679600400000|2023-03-23 19:40:00|12288.7|12287.2|12291|12289.5|12291.4|12289.9|12285.3|12283.8|476
1679600700000|2023-03-23 19:45:00|12290.8|12289.3|12291.1|12289.6|12294.6|12293.1|12290.3|12288.8|451
1679601000000|2023-03-23 19:50:00|12291.5|12290|12294.4|12292.9|12296.2|12294.7|12290.8|12289.3|455
1679601300000|2023-03-23 19:55:00|12294.5|12293|12291.4|12289.2|12294.5|12293|12290.7|12288.8|386
1679601600000|2023-03-23 20:00:00|12291.5|12289.1|12286.4|12284.9|12291.6|12289.4|12286.4|12284.9|245
1679601900000|2023-03-23 20:05:00|12286.5|12285|12285.1|12284.2|12287.4|12285.9|12284.8|12283.3|144
1679602200000|2023-03-23 20:10:00|12285.6|12284.1|12289.6|12288.1|12290.5|12289|12285.5|12284|156
1679602500000|2023-03-23 20:15:00|12289.5|12288|12288.1|12286.6|12289.6|12288.1|12287.1|12285.6|144
1679602800000|2023-03-23 20:20:00|12288|12286.5|12285.8|12284.3|12288|12286.5|12282.4|12280.6|189
1679603100000|2023-03-23 20:25:00|12286.3|12284.8|12286.5|12285|12286.7|12285.2|12284.6|12282.8|173
1679603400000|2023-03-23 20:30:00|12286.6|12285.1|12287.4|12285.9|12288.3|12286.4|12285.4|12283.6|246
1679603700000|2023-03-23 20:35:00|12287.3|12285.8|12286.4|12284.9|12287.9|12286.4|12285.9|12284.4|96
1679604000000|2023-03-23 20:40:00|12286.1|12285.2|12287.2|12285.7|12288.8|12287.3|12285.6|12284.5|122
1679604300000|2023-03-23 20:45:00|12288|12286.5|12286.7|12285.2|12288.3|12286.8|12286.2|12284.7|95
1679604600000|2023-03-23 20:50:00|12286.5|12285|12286.7|12285.2|12287|12285.4|12285.4|12283.8|123
1679604900000|2023-03-23 20:55:00|12287.1|12284.8|12289.2|12284|12289.7|12285.8|12285.9|12282.7|235
1679605200000|2023-03-23 21:00:00|12293.7|12282.7|12293|12282|12294.7|12283.7|12292.6|12281.6|25
1679605500000|2023-03-23 21:05:00|12292.9|12281.9|12290.2|12279.2|12293.6|12282.6|12287.9|12276.9|45
1679605800000|2023-03-23 21:10:00|12290.3|12279.3|12288.5|12277.5|12292.9|12281.9|12288.4|12277.4|34
1679606100000|2023-03-23 21:15:00|12288.4|12277.4|12285|12274|12290.6|12279.6|12284.7|12273.7|64
1679606400000|2023-03-23 21:20:00|12285.1|12274.1|12293.2|12282.5|12293.4|12282.5|12284.6|12273.6|243
1679606700000|2023-03-23 21:25:00|12293.1|12282.6|12287.3|12276.3|12296.9|12286.7|12287|12276|537
1679607000000|2023-03-23 21:30:00|12287.1|12276.1|12289.5|12279.7|12292.3|12282.2|12284|12273|636
1679607300000|2023-03-23 21:35:00|12289.4|12279.8|12291.5|12281.9|12291.6|12282|12289.3|12279.6|460
1679607600000|2023-03-23 21:40:00|12291.3|12283.1|12294.8|12284.6|12295.3|12285.4|12289.7|12282.5|242
1679607900000|2023-03-23 21:45:00|12294.9|12284.5|12293.6|12284.9|12295.4|12285|12293.6|12284.3|473
1679608200000|2023-03-23 21:50:00|12293.5|12284.8|12294.7|12284.6|12296.2|12285.2|12292.2|12284.2|266
1679608500000|2023-03-23 21:55:00|12294.8|12284.5|12293.2|12286|12294.8|12286.2|12293|12284.5|488
1679608800000|2023-03-23 22:00:00|12293.4|12285.9|12291.7|12286.4|12294.3|12288.4|12291.2|12284.6|175
1679609100000|2023-03-23 22:05:00|12291.3|12287|12293.7|12291|12294.2|12291.1|12291|12286.4|93
1679609400000|2023-03-23 22:10:00|12293.9|12290.8|12291.9|12288.6|12294|12290.8|12291.3|12287.7|143
1679609700000|2023-03-23 22:15:00|12292|12288.5|12289.7|12286.4|12292|12288.6|12289.7|12286.4|685
1679610000000|2023-03-23 22:20:00|12289.9|12286.5|12287.8|12284.3|12290.1|12286.8|12286.6|12282.9|497
1679610300000|2023-03-23 22:25:00|12287.7|12284.6|12288.3|12284.4|12288.6|12285.1|12285.8|12282.4|314
1679610600000|2023-03-23 22:30:00|12288.2|12284.5|12285.6|12282.3|12288.3|12284.5|12283.7|12280|465
1679610900000|2023-03-23 22:35:00|12286.1|12282.4|12281.4|12278.3|12286.2|12282.6|12281.2|12278|326
1679611200000|2023-03-23 22:40:00|12281.2|12278.2|12281|12278.2|12282.1|12278.8|12279.2|12276.8|301
1679611500000|2023-03-23 22:45:00|12280.9|12278.1|12280.6|12277.9|12281.1|12278.4|12279.8|12277|287
1679611800000|2023-03-23 22:50:00|12280.5|12277.8|12282.4|12279.2|12283|12279.8|12280.4|12277.6|264
1679612100000|2023-03-23 22:55:00|12282.2|12279.5|12282.7|12279.8|12284.8|12281.5|12281.9|12279.4|574
1679612400000|2023-03-23 23:00:00|12282.5|12279.9|12286.3|12283.8|12288.1|12285.5|12281.4|12279|367
1679612700000|2023-03-23 23:05:00|12286.2|12283.7|12284.2|12281.8|12286.3|12283.8|12284|12281.6|255
1679613000000|2023-03-23 23:10:00|12284.1|12281.9|12285.6|12283.3|12287.3|12284.9|12283|12280.8|248
1679613300000|2023-03-23 23:15:00|12285.7|12283.5|12286.5|12284.3|12286.7|12285.1|12285.2|12283.5|234
1679613600000|2023-03-23 23:20:00|12286.6|12284.4|12286.6|12285.1|12287.2|12285.2|12285.9|12284|220
1679613900000|2023-03-23 23:25:00|12286.5|12285|12284.9|12282.6|12286.8|12285|12282.6|12281|242
1679614200000|2023-03-23 23:30:00|12284.8|12282.7|12281.3|12279.8|12284.9|12283|12281|12279.1|230
1679614500000|2023-03-23 23:35:00|12281.4|12279.9|12281.4|12279.9|12281.7|12280.2|12280.2|12278.7|137
1679614800000|2023-03-23 23:40:00|12281.5|12280|12281.5|12280|12283.8|12282.3|12281.3|12279|147
1679615100000|2023-03-23 23:45:00|12281.6|12280.1|12281.3|12279.1|12282|12280.5|12280.3|12278.9|171
1679615400000|2023-03-23 23:50:00|12281.4|12279.8|12281.7|12280.2|12281.9|12280.2|12280.5|12279|159
1679615700000|2023-03-23 23:55:00|12281.6|12280.1|12281.6|12280.1|12282.8|12281.3|12281.2|12279.7|176
1679616000000|2023-03-24 00:00:00|12281.5|12280|12276|12274.5|12281.6|12280.1|12275.2|12273.7|235
1679616300000|2023-03-24 00:05:00|12275.9|12274.4|12269.9|12268.4|12276|12274.5|12269.9|12268.4|192
1679616600000|2023-03-24 00:10:00|12270.2|12268.7|12274.3|12272.8|12275.7|12274.2|12268.5|12267|236
1679616900000|2023-03-24 00:15:00|12274.2|12272.7|12277.6|12276.1|12278.3|12276.8|12273.5|12272|262
1679617200000|2023-03-24 00:20:00|12277.7|12276.2|12280.5|12279|12281.6|12280.1|12277.4|12275.9|352
1679617500000|2023-03-24 00:25:00|12280.4|12278.9|12280.1|12278.6|12282.3|12280.8|12279.1|12277.6|287
1679617800000|2023-03-24 00:30:00|12280.2|12278.7|12282.3|12280.8|12282.7|12281.2|12278.7|12277.2|235
1679618100000|2023-03-24 00:35:00|12282|12280.5|12280.6|12279.1|12283|12281.5|12279.5|12278|252
1679618400000|2023-03-24 00:40:00|12280.7|12279.2|12281.1|12279.6|12281.6|12280.1|12278.8|12277.3|230
1679618700000|2023-03-24 00:45:00|12281.2|12279.7|12282.4|12280.9|12282.8|12281.3|12279.5|12278|252
1679619000000|2023-03-24 00:50:00|12282.5|12281|12282.5|12281|12282.5|12281.6|12278.5|12277|340
1679619300000|2023-03-24 00:55:00|12282.3|12281.4|12282.9|12281.4|12283.9|12282.4|12280.6|12279.1|302
1679619600000|2023-03-24 01:00:00|12282.7|12281.2|12284.4|12282.9|12287.4|12285.9|12281.9|12280.4|386
1679619900000|2023-03-24 01:05:00|12284.3|12282.8|12275.8|12274.3|12284.7|12283.2|12275.6|12274.1|404
1679620200000|2023-03-24 01:10:00|12276|12274.5|12271.2|12269.7|12276.9|12275.4|12270.3|12268.8|393
1679620500000|2023-03-24 01:15:00|12271.1|12269.6|12274|12272.5|12274.6|12273.3|12270.3|12268.8|459
1679620800000|2023-03-24 01:20:00|12273.6|12272.1|12271.4|12269.9|12273.8|12272.3|12267.3|12265.8|435
1679621100000|2023-03-24 01:25:00|12271.8|12270.3|12267.6|12266.1|12273|12271.5|12266.6|12265.1|365
1679621400000|2023-03-24 01:30:00|12267.5|12266|12265.6|12264.1|12267.7|12266.2|12263.1|12261.6|259
1679621700000|2023-03-24 01:35:00|12265.5|12264|12265.5|12264|12267.7|12266.2|12264.2|12262.7|221
1679622000000|2023-03-24 01:40:00|12265.6|12264.1|12266.2|12264.7|12266.8|12265.3|12264.1|12262.6|310
1679622300000|2023-03-24 01:45:00|12266.3|12264.8|12262.6|12261.1|12269.6|12268.1|12262.6|12261.1|264
1679622600000|2023-03-24 01:50:00|12263.2|12261.7|12267.3|12265.8|12268.3|12266.8|12262.5|12261|241
1679622900000|2023-03-24 01:55:00|12267.4|12265.9|12265|12263.5|12267.4|12265.9|12263.7|12262.2|293
1679623200000|2023-03-24 02:00:00|12265.3|12263.8|12267.9|12266.4|12269.3|12267.8|12264|12262.5|323
1679623500000|2023-03-24 02:05:00|12268.2|12266.7|12273.5|12272|12273.5|12272|12266.4|12265.5|318
1679623800000|2023-03-24 02:10:00|12273.4|12271.9|12274.4|12272.9|12274.8|12273.3|12272.5|12271|230
1679624100000|2023-03-24 02:15:00|12274.5|12273|12274.1|12272.6|12275.4|12273.9|12273.4|12271.9|252
1679624400000|2023-03-24 02:20:00|12274.2|12272.7|12273|12271.5|12274.9|12273.4|12272.4|12270.9|244
1679624700000|2023-03-24 02:25:00|12273.2|12271.7|12273.5|12272|12274.5|12273|12272.2|12270.7|267
1679625000000|2023-03-24 02:30:00|12273.3|12271.8|12269.1|12267.6|12273.3|12271.8|12269.1|12267.6|266
1679625300000|2023-03-24 02:35:00|12268.5|12267|12270.5|12269|12271.3|12269.8|12268.3|12266.8|339
1679625600000|2023-03-24 02:40:00|12270.6|12269.1|12275.5|12274|12275.5|12274|12270.5|12269|340
1679625900000|2023-03-24 02:45:00|12275.6|12274.1|12271.9|12270.4|12276.7|12275.2|12271.7|12270.2|267
1679626200000|2023-03-24 02:50:00|12272|12270.5|12272.5|12271|12273.3|12271.8|12270.8|12269.3|181
1679626500000|2023-03-24 02:55:00|12272.4|12270.9|12271.4|12269.9|12272.8|12271.3|12270.5|12269|169
1679626800000|2023-03-24 03:00:00|12271.5|12270|12268|12266.5|12271.9|12270.4|12267.5|12266|229
1679627100000|2023-03-24 03:05:00|12267.9|12266.4|12269.9|12268.4|12270.7|12269.2|12267.5|12266|244
1679627400000|2023-03-24 03:10:00|12269.8|12268.3|12271.2|12269.7|12271.4|12269.9|12269.3|12267.8|201
1679627700000|2023-03-24 03:15:00|12271.1|12269.6|12269.9|12268.4|12271.5|12270.2|12269.2|12267.7|152
1679628000000|2023-03-24 03:20:00|12270.1|12268.6|12272.4|12270.9|12272.8|12271.5|12269.8|12268.3|116
1679628300000|2023-03-24 03:25:00|12272.1|12271.2|12272.4|12270.9|12272.7|12271.4|12271.4|12269.9|158
1679628600000|2023-03-24 03:30:00|12272.5|12271|12275.1|12273.6|12275.4|12273.9|12272.4|12270.9|193
1679628900000|2023-03-24 03:35:00|12275|12273.5|12279|12277.5|12279.8|12278.3|12274.9|12273.4|240
1679629200000|2023-03-24 03:40:00|12278.9|12277.4|12277.6|12276.1|12281.4|12279.9|12277.5|12276|214
1679629500000|2023-03-24 03:45:00|12277.7|12276.2|12277|12275.5|12279|12277.5|12275.6|12274.1|187
1679629800000|2023-03-24 03:50:00|12276.9|12275.4|12279.3|12278.4|12279.6|12278.5|12276.6|12275.1|189
1679630100000|2023-03-24 03:55:00|12279.2|12278.3|12283.6|12282.1|12283.6|12282.6|12279.1|12277.9|200
1679630400000|2023-03-24 04:00:00|12283.4|12281.9|12281.1|12279.6|12283.8|12282.3|12280.5|12279|263
1679630700000|2023-03-24 04:05:00|12281|12279.5|12280.4|12278.9|12282.5|12281|12279.6|12278.1|200
1679631000000|2023-03-24 04:10:00|12280.3|12278.8|12278.8|12277.3|12280.5|12279|12278.5|12277|260
1679631300000|2023-03-24 04:15:00|12278.7|12277.2|12280.7|12279.2|12281.3|12279.8|12278.2|12276.7|213
1679631600000|2023-03-24 04:20:00|12280.5|12279|12282.6|12281.1|12283.3|12281.8|12280.4|12278.9|215
1679631900000|2023-03-24 04:25:00|12282.5|12281|12281.3|12279.8|12282.6|12281.1|12280.5|12279|220
1679632200000|2023-03-24 04:30:00|12281.4|12279.9|12280.6|12279.1|12281.6|12280.1|12279.4|12277.9|161
1679632500000|2023-03-24 04:35:00|12280.7|12279.2|12281.1|12279.6|12281.7|12280.2|12280.3|12278.8|135
1679632800000|2023-03-24 04:40:00|12281|12279.5|12280.8|12279.3|12281.3|12279.8|12279.3|12277.8|176
1679633100000|2023-03-24 04:45:00|12280.7|12279.2|12282.8|12281.3|12284.1|12282.6|12280.4|12278.9|218
1679633400000|2023-03-24 04:50:00|12282.9|12281.4|12283.3|12282.4|12283.6|12282.6|12282.3|12280.8|178
1679633700000|2023-03-24 04:55:00|12283.4|12282.5|12285.8|12284.9|12286|12285.1|12283|12282.1|201
1679634000000|2023-03-24 05:00:00|12286.1|12284.6|12287.4|12285.9|12287.4|12285.9|12284.4|12282.9|240
1679634300000|2023-03-24 05:05:00|12287.5|12286|12285.5|12284|12287.5|12286|12283.3|12281.8|245
1679634600000|2023-03-24 05:10:00|12285.2|12283.7|12286.6|12285.1|12287.1|12285.6|12284.9|12283.4|211
1679634900000|2023-03-24 05:15:00|12286.5|12285|12286.3|12285.4|12287.3|12285.8|12286|12284.5|178
1679635200000|2023-03-24 05:20:00|12286.4|12285.5|12287.3|12285.8|12287.6|12286.7|12286|12284.5|249
1679635500000|2023-03-24 05:25:00|12287.4|12285.9|12287.6|12286.1|12288.4|12286.9|12286|12284.5|152
1679635800000|2023-03-24 05:30:00|12287.8|12286.3|12287.9|12286.4|12289.3|12287.8|12287.5|12286|223
1679636100000|2023-03-24 05:35:00|12287.8|12286.3|12289|12287.5|12289.2|12287.7|12287|12285.5|174
1679636400000|2023-03-24 05:40:00|12288.9|12287.4|12287.2|12286.3|12289.1|12288.2|12286.9|12285.9|238
1679636700000|2023-03-24 05:45:00|12287.3|12286.4|12285.4|12283.9|12287.7|12286.4|12285.3|12283.8|249
1679637000000|2023-03-24 05:50:00|12285.6|12284.1|12284.3|12282.8|12286.4|12285.1|12284.2|12282.7|158
1679637300000|2023-03-24 05:55:00|12284.2|12282.7|12286.5|12285|12288.4|12286.9|12282.3|12280.8|210
1679637600000|2023-03-24 06:00:00|12286.6|12285.1|12286.6|12285.1|12288.1|12286.6|12285.3|12283.8|258
1679637900000|2023-03-24 06:05:00|12286.5|12285|12284.6|12283.1|12286.7|12285.2|12283.7|12282.2|279
1679638200000|2023-03-24 06:10:00|12284.7|12283.2|12284|12282.5|12285.3|12283.8|12283.2|12281.7|215
1679638500000|2023-03-24 06:15:00|12284.1|12282.6|12280|12278.5|12284.2|12282.7|12280|12278.5|231
1679638800000|2023-03-24 06:20:00|12279.7|12278.2|12279.1|12277.6|12280.3|12278.8|12277.9|12276.4|204
1679639100000|2023-03-24 06:25:00|12279|12277.5|12278.3|12276.8|12280.5|12279|12278.2|12276.7|211
1679639400000|2023-03-24 06:30:00|12278.2|12276.7|12280.2|12278.7|12280.9|12279.4|12277.7|12276.2|256
1679639700000|2023-03-24 06:35:00|12280.3|12278.8|12279.1|12277.6|12281.8|12280.7|12279|12277.5|223
1679640000000|2023-03-24 06:40:00|12279.2|12277.7|12278.9|12277.4|12280.1|12278.6|12278|12276.5|176
1679640300000|2023-03-24 06:45:00|12279|12277.5|12280.4|12278.9|12280.4|12278.9|12278.1|12276.6|169
1679640600000|2023-03-24 06:50:00|12280.9|12279.4|12277.7|12276.2|12281.3|12279.8|12276.3|12274.8|251
1679640900000|2023-03-24 06:55:00|12277.9|12276.4|12270.7|12265|12279|12277.5|12269.2|12265|321
1679641200000|2023-03-24 07:00:00|12270.9|12264.8|12275.4|12273.9|12279.8|12278.3|12270.9|12264.8|480
1679641500000|2023-03-24 07:05:00|12275.3|12273.8|12277.1|12275.6|12278.6|12277.1|12273.1|12271.6|272
1679641800000|2023-03-24 07:10:00|12277|12275.5|12283|12281.5|12285.6|12284.1|12276.1|12274.6|337
1679642100000|2023-03-24 07:15:00|12283.1|12281.6|12280|12278.5|12283.2|12281.7|12278.3|12276.8|292
1679642400000|2023-03-24 07:20:00|12280.1|12278.6|12280.1|12278.6|12280.7|12279.2|12278|12276.5|251
1679642700000|2023-03-24 07:25:00|12280|12278.5|12278.3|12276.8|12280.2|12278.7|12276.9|12275.4|310
1679643000000|2023-03-24 07:30:00|12278.6|12277.1|12279.1|12277.6|12283|12281.5|12278.5|12277|314
1679643300000|2023-03-24 07:35:00|12279|12277.5|12280.4|12278.9|12283.1|12281.6|12279|12277.5|282
1679643600000|2023-03-24 07:40:00|12280.5|12279|12283.9|12282.4|12286.1|12284.9|12280|12278.5|234
1679643900000|2023-03-24 07:45:00|12284|12282.5|12289|12287.5|12289.2|12287.7|12283.3|12281.8|272
1679644200000|2023-03-24 07:50:00|12288.9|12287.4|12277.6|12276.1|12289|12287.5|12276.6|12275.1|295
1679644500000|2023-03-24 07:55:00|12276.5|12275|12272|12270.5|12276.6|12275.1|12271.5|12270.2|278
1679644800000|2023-03-24 08:00:00|12271.9|12271|12274.6|12273.1|12274.8|12273.5|12268.1|12267.2|453
1679645100000|2023-03-24 08:05:00|12274.3|12272.8|12247.2|12245.7|12274.9|12273.4|12243.4|12241.9|726
1679645400000|2023-03-24 08:10:00|12247|12245.5|12252.8|12251.3|12257.9|12256.4|12242.6|12241.1|611
1679645700000|2023-03-24 08:15:00|12252.9|12251.4|12245.3|12243.8|12256.8|12255.3|12241.1|12239.6|579
1679646000000|2023-03-24 08:20:00|12245.4|12243.9|12252.6|12251.1|12256.7|12255.2|12244.4|12242.9|526
1679646300000|2023-03-24 08:25:00|12252.7|12251.2|12254.8|12252.6|12254.8|12253.2|12249.8|12248.3|448
1679646600000|2023-03-24 08:30:00|12253.7|12251.3|12251.6|12250.1|12259.8|12258.3|12251.6|12250.1|529
1679646900000|2023-03-24 08:35:00|12251.7|12250.2|12246.4|12245.5|12255.9|12254.4|12245.3|12244.4|530
1679647200000|2023-03-24 08:40:00|12246.2|12245.3|12245.8|12244.3|12248.6|12247.1|12241.5|12240|560
1679647500000|2023-03-24 08:45:00|12245.9|12244.4|12238.6|12237.1|12246|12244.5|12237.8|12236.7|520
1679647800000|2023-03-24 08:50:00|12238.8|12237.3|12238.6|12237.1|12242.4|12240.9|12237.5|12236|435
1679648100000|2023-03-24 08:55:00|12238.8|12237.3|12240.6|12239.1|12243.8|12242.3|12237.4|12235.9|333
1679648400000|2023-03-24 09:00:00|12240.4|12239.5|12245.8|12244.3|12245.8|12244.3|12233.7|12232.5|517
1679648700000|2023-03-24 09:05:00|12245.6|12244.1|12255|12254.1|12256.1|12254.6|12245.5|12244|428
1679649000000|2023-03-24 09:10:00|12255.3|12254.4|12249.8|12248.3|12255.8|12254.4|12249.4|12247.9|523
1679649300000|2023-03-24 09:15:00|12249.9|12248.4|12251.7|12250.2|12254.9|12253.4|12248.3|12247.4|351
1679649600000|2023-03-24 09:20:00|12251.8|12250.3|12248.1|12246.6|12252.9|12251.4|12247.6|12246.1|356
1679649900000|2023-03-24 09:25:00|12248.2|12246.7|12255.6|12250.3|12255.6|12254|12248.1|12246.6|394
1679650200000|2023-03-24 09:30:00|12252|12247.9|12242.4|12240.9|12256|12251.3|12242.4|12240.9|506
1679650500000|2023-03-24 09:35:00|12241.5|12240|12234.3|12232.8|12245|12243.5|12232.6|12231.1|464
1679650800000|2023-03-24 09:40:00|12234.4|12232.9|12231|12230.1|12240.7|12239.2|12230.9|12230|550
1679651100000|2023-03-24 09:45:00|12231.1|12230.2|12223.2|12221.7|12232.2|12230.7|12214.4|12212.9|737
1679651400000|2023-03-24 09:50:00|12223|12221.5|12219.2|12217.7|12223.4|12221.9|12215.4|12213.9|592
1679651700000|2023-03-24 09:55:00|12218.4|12216.9|12213.7|12212.8|12221.5|12220|12211.9|12210.7|491
1679652000000|2023-03-24 10:00:00|12213.8|12212.9|12211.6|12210.1|12218.9|12217.4|12207|12205.5|562
1679652300000|2023-03-24 10:05:00|12211.5|12210|12213.4|12211.9|12214.4|12213.2|12209.4|12207.9|587
1679652600000|2023-03-24 10:10:00|12213.1|12211.6|12209.4|12207.9|12215.4|12213.9|12207.9|12206.4|588
1679652900000|2023-03-24 10:15:00|12209.5|12208|12215.6|12214.1|12216.4|12214.9|12207.2|12205.7|561
1679653200000|2023-03-24 10:20:00|12215.7|12214.2|12214|12212.5|12220.5|12219|12213.2|12211.9|606
1679653500000|2023-03-24 10:25:00|12214.1|12212.6|12214.8|12213.3|12218.5|12217|12211.8|12210.3|528
1679653800000|2023-03-24 10:30:00|12214.6|12213.1|12206.3|12204.8|12215|12213.5|12202.3|12200.8|536
1679654100000|2023-03-24 10:35:00|12206.5|12205|12206.8|12205.3|12207.3|12206|12200.7|12199.8|454
1679654400000|2023-03-24 10:40:00|12206.3|12204.8|12207.1|12205.6|12211.2|12209.7|12205.3|12203.8|439
1679654700000|2023-03-24 10:45:00|12207.2|12205.7|12207.1|12205.6|12211.3|12209.8|12205.8|12204.3|421
1679655000000|2023-03-24 10:50:00|12207|12205.5|12205|12203.5|12208.3|12206.8|12203.3|12201.8|350
1679655300000|2023-03-24 10:55:00|12205.1|12203.6|12202.8|12201.9|12206|12204.5|12199.7|12198.8|333
1679655600000|2023-03-24 11:00:00|12202.9|12202|12196.1|12194.6|12202.9|12202|12192|12191.1|555
1679655900000|2023-03-24 11:05:00|12195.9|12194.4|12196.4|12194.9|12197.3|12195.8|12191.3|12189.8|385
1679656200000|2023-03-24 11:10:00|12196.5|12195|12205|12203.5|12205.2|12203.7|12195.7|12194.6|413
1679656500000|2023-03-24 11:15:00|12204.9|12203.4|12209.2|12207.7|12210.2|12209.1|12204|12202.6|394
1679656800000|2023-03-24 11:20:00|12209.1|12207.6|12213.4|12211.9|12213.8|12212.9|12208|12206.5|389
1679657100000|2023-03-24 11:25:00|12213.5|12212|12211.4|12209.9|12214.9|12213.4|12209.9|12208.8|354
1679657400000|2023-03-24 11:30:00|12211.3|12209.8|12209.3|12207.8|12214.6|12213.1|12209.2|12207.7|354
1679657700000|2023-03-24 11:35:00|12209.4|12207.9|12214.2|12212.7|12215.4|12214.1|12209.3|12207.8|306
1679658000000|2023-03-24 11:40:00|12214.3|12212.8|12205.4|12204.5|12214.3|12212.8|12203.1|12202.2|330
1679658300000|2023-03-24 11:45:00|12205.3|12204.4|12210.9|12210|12211.2|12210.1|12204.7|12203.8|228
1679658600000|2023-03-24 11:50:00|12211|12210.1|12214.9|12214|12215|12214.1|12210.9|12210|260
1679658900000|2023-03-24 11:55:00|12214.8|12213.9|12219.5|12218.6|12220.2|12219.3|12213|12212.1|357
1679659200000|2023-03-24 12:00:00|12219.6|12218.7|12206.2|12205.3|12220|12218.7|12206|12204.6|435
1679659500000|2023-03-24 12:05:00|12206.3|12205.4|12213.3|12212.4|12214.5|12213.6|12204.7|12203.8|436
1679659800000|2023-03-24 12:10:00|12213|12212.1|12214.2|12212.7|12216.1|12214.6|12210.3|12208.8|470
1679660100000|2023-03-24 12:15:00|12214.8|12213.3|12208|12206.5|12215.4|12213.9|12205|12203.5|480
1679660400000|2023-03-24 12:20:00|12208.4|12206.9|12214.3|12212.8|12217|12215.9|12208.1|12206.6|510
1679660700000|2023-03-24 12:25:00|12214.2|12212.7|12213|12210.3|12215.9|12215|12211.9|12210.1|422
1679661000000|2023-03-24 12:30:00|12213.1|12210.2|12212.8|12211.9|12220.1|12218.6|12212.2|12210.2|523
1679661300000|2023-03-24 12:35:00|12213.1|12211.6|12215.4|12213.9|12220.3|12219.4|12212.6|12211.1|559
1679661600000|2023-03-24 12:40:00|12215.1|12213.6|12215.6|12214.1|12218.6|12217.3|12208.9|12208|462
1679661900000|2023-03-24 12:45:00|12215.5|12214|12212.2|12210.7|12217.3|12216.4|12210.8|12209.3|392
1679662200000|2023-03-24 12:50:00|12212.1|12210.6|12207.9|12207|12212.4|12211.3|12206.6|12205.7|375
1679662500000|2023-03-24 12:55:00|12207.8|12206.9|12214.2|12212.7|12215.3|12214.4|12207.1|12206.1|470
1679662800000|2023-03-24 13:00:00|12214.4|12212.9|12212.8|12211.9|12219|12218.1|12209.8|12208.9|466
1679663100000|2023-03-24 13:05:00|12212.7|12211.8|12215.9|12215|12220.9|12220|12212.7|12211.8|407
1679663400000|2023-03-24 13:10:00|12216|12215.1|12219|12218.1|12220.2|12219.3|12215.7|12214.8|345
1679663700000|2023-03-24 13:15:00|12218.9|12218|12213.7|12212.8|12219|12218.1|12212.9|12212|336
1679664000000|2023-03-24 13:20:00|12213.6|12212.7|12215.8|12214.9|12216.2|12215.3|12212.9|12212|346
1679664300000|2023-03-24 13:25:00|12215.7|12214.8|12226.5|12225|12230.6|12229.1|12215.2|12214.3|402
1679664600000|2023-03-24 13:30:00|12226.4|12224.9|12226.2|12224.7|12230.3|12228.8|12223.1|12221.6|724
1679664900000|2023-03-24 13:35:00|12226.1|12224.6|12223.9|12223|12227.2|12225.8|12220.9|12220|558
1679665200000|2023-03-24 13:40:00|12223.8|12222.9|12219.6|12216.1|12223.9|12223|12214.5|12213|495
1679665500000|2023-03-24 13:45:00|12221.3|12214.9|12201.6|12200.1|12221.3|12215|12197.3|12193.9|890
1679665800000|2023-03-24 13:50:00|12201.4|12199.9|12209.6|12208.1|12210.2|12208.7|12200.6|12199.1|714
1679666100000|2023-03-24 13:55:00|12209.5|12208|12211.1|12210.2|12212.6|12211.1|12207.3|12206|611
1679666400000|2023-03-24 14:00:00|12211|12210.1|12218.1|12217.2|12218.8|12217.4|12208.4|12206.9|711
1679666700000|2023-03-24 14:05:00|12218|12217.1|12226.2|12225.3|12226.7|12225.8|12217.9|12217|535
1679667000000|2023-03-24 14:10:00|12225.9|12225|12228.7|12227.2|12231.9|12231|12223.3|12222.4|532
1679667300000|2023-03-24 14:15:00|12228.6|12227.1|12226.3|12225.4|12230.4|12229.5|12224.3|12223.4|492
1679667600000|2023-03-24 14:20:00|12226.8|12225.9|12227.1|12226.2|12227.8|12226.9|12219.6|12218.7|422
1679667900000|2023-03-24 14:25:00|12227.8|12226.9|12227.3|12226.4|12230.7|12229.8|12226.2|12225.3|431
1679668200000|2023-03-24 14:30:00|12227.5|12226.6|12229|12228.1|12232.5|12231|12226.5|12225|396
1679668500000|2023-03-24 14:35:00|12229.1|12228.2|12229.7|12228.8|12231.6|12230.6|12227.5|12226.6|384
1679668800000|2023-03-24 14:40:00|12229.8|12228.9|12228.6|12227.7|12229.9|12229|12226|12225.1|421
1679669100000|2023-03-24 14:45:00|12228.3|12227.4|12224.4|12223.5|12230.3|12229.4|12224.4|12223.5|412
1679669400000|2023-03-24 14:50:00|12224.2|12223.3|12223.2|12222.3|12226.3|12225.4|12221|12220.1|422
1679669700000|2023-03-24 14:55:00|12223.1|12222.2|12225.2|12224.3|12231.2|12230.3|12222.4|12221.5|442
1679670000000|2023-03-24 15:00:00|12225.3|12224.4|12229.2|12228.3|12229.6|12228.7|12221.3|12220.4|481
1679670300000|2023-03-24 15:05:00|12229.3|12228.4|12225.6|12224.7|12230|12229.1|12224.4|12223.5|377
1679670600000|2023-03-24 15:10:00|12225.7|12224.8|12222.2|12221.3|12226.4|12225.5|12221|12219.6|433
1679670900000|2023-03-24 15:15:00|12222.1|12221.2|12221.4|12220.5|12226.3|12225.4|12220.8|12219.9|383
1679671200000|2023-03-24 15:20:00|12221.3|12220.4|12215.2|12214.3|12222.1|12221.2|12214.1|12213.2|400
1679671500000|2023-03-24 15:25:00|12215.3|12214.4|12218.6|12217.7|12219|12218.1|12214.2|12213.3|272
1679671800000|2023-03-24 15:30:00|12218.3|12217.4|12215.6|12214.7|12218.5|12217.6|12214.9|12214|319
1679672100000|2023-03-24 15:35:00|12215.8|12214.9|12214|12213.1|12219.6|12218.7|12213.9|12213|323
1679672400000|2023-03-24 15:40:00|12214.1|12213.2|12215.2|12214.3|12219.3|12218.4|12214.1|12213.2|267
1679672700000|2023-03-24 15:45:00|12215.1|12214.2|12222.8|12221.9|12226.5|12225.6|12214.1|12213.2|481
1679673000000|2023-03-24 15:50:00|12222.7|12221.8|12221.4|12220.5|12224|12223.1|12217.4|12216.5|450
1679673300000|2023-03-24 15:55:00|12221.5|12220.6|12224.1|12223.2|12227.3|12226.4|12220.9|12220|446
1679673600000|2023-03-24 16:00:00|12224.2|12223.3|12224.3|12223.4|12228.9|12228|12222.8|12221.9|523
1679673900000|2023-03-24 16:05:00|12224.7|12223.8|12223.5|12222.6|12226.8|12225.9|12223|12222.1|404
1679674200000|2023-03-24 16:10:00|12223.4|12222.5|12227.4|12226.5|12227.7|12226.8|12222.1|12221.2|339
1679674500000|2023-03-24 16:15:00|12227.3|12226.4|12227.7|12226.8|12230.3|12229.4|12226.3|12225.4|292
1679674800000|2023-03-24 16:20:00|12227.6|12226.7|12225.2|12224.3|12227.7|12226.8|12223.2|12222.3|255
1679675100000|2023-03-24 16:25:00|12225.3|12224.4|12225.3|12224.4|12227.2|12226.3|12224|12223.1|293
1679675400000|2023-03-24 16:30:00|12225.2|12224.3|12223.4|12222.5|12225.5|12224.6|12222.2|12221.3|350
1679675700000|2023-03-24 16:35:00|12223.2|12222.3|12224.2|12223.3|12227.5|12226.6|12222.8|12221.9|291
1679676000000|2023-03-24 16:40:00|12224.3|12223.4|12226.5|12225.6|12228.6|12227.7|12223.5|12222.6|333
1679676300000|2023-03-24 16:45:00|12226.4|12225.5|12224|12223.1|12231.1|12230.2|12219.4|12218.5|329
1679676600000|2023-03-24 16:50:00|12223.9|12223|12224.4|12223.5|12227.2|12226.3|12222.1|12221.2|351
1679676900000|2023-03-24 16:55:00|12224.3|12223.4|12220.2|12219.3|12225.3|12224.4|12219.8|12218.9|378
1679677200000|2023-03-24 17:00:00|12220.1|12219.2|12221.1|12220.2|12222.3|12221.4|12218.1|12217.2|323
1679677500000|2023-03-24 17:05:00|12221.2|12220.3|12219.3|12218.4|12222.2|12221.3|12217.5|12216|323
1679677800000|2023-03-24 17:10:00|12219.4|12218.5|12220.3|12219.4|12221.1|12220.2|12217.5|12216.6|285
1679678100000|2023-03-24 17:15:00|12220.2|12219.3|12217.1|12216.2|12221.4|12220.5|12216|12215.1|284
1679678400000|2023-03-24 17:20:00|12217|12216.1|12213.5|12212.6|12219.7|12218.8|12213|12212.1|284
1679678700000|2023-03-24 17:25:00|12213.6|12212.7|12222|12221.1|12222.6|12221.7|12213.6|12212.7|372
1679679000000|2023-03-24 17:30:00|12221.6|12220.7|12225.2|12224.3|12225.2|12224.3|12220.5|12219.6|284
1679679300000|2023-03-24 17:35:00|12225.6|12224.7|12226.2|12225.3|12228.3|12227.4|12225.1|12224.2|256
1679679600000|2023-03-24 17:40:00|12226.3|12225.4|12227.1|12226.2|12227.6|12226.7|12224.9|12224|197
1679679900000|2023-03-24 17:45:00|12227.2|12226.3|12228|12227.1|12231.6|12230.7|12225.5|12224.6|244
1679680200000|2023-03-24 17:50:00|12228.1|12227.2|12225.4|12224.5|12229.1|12228.2|12225.1|12224.2|250
1679680500000|2023-03-24 17:55:00|12225.6|12224.7|12229.3|12228.4|12230|12229.1|12225.1|12224.2|211
1679680800000|2023-03-24 18:00:00|12229.4|12228.5|12223.1|12222.2|12229.4|12228.5|12223|12222.1|274
1679681100000|2023-03-24 18:05:00|12223|12222.1|12222.9|12222|12223.2|12222.3|12220.2|12219.3|234
1679681400000|2023-03-24 18:10:00|12222.8|12221.9|12221.8|12220.9|12225.5|12224.6|12220.2|12219.3|263
1679681700000|2023-03-24 18:15:00|12221.9|12221|12221.9|12221|12223.7|12222.8|12220.7|12219.8|197
1679682000000|2023-03-24 18:20:00|12221.8|12220.9|12221.8|12220.9|12223.1|12222.2|12220.6|12219.7|240
1679682300000|2023-03-24 18:25:00|12221.7|12220.8|12220.9|12220|12223.1|12222.2|12220.3|12219.4|220
1679682600000|2023-03-24 18:30:00|12220.8|12219.9|12226.1|12225.2|12228|12227.1|12220.8|12219.9|270
1679682900000|2023-03-24 18:35:00|12225.8|12224.9|12226.1|12225.2|12226.8|12225.9|12223.9|12223|206
1679683200000|2023-03-24 18:40:00|12226.2|12225.3|12229.8|12228.9|12230|12229.1|12225.1|12224.2|182
1679683500000|2023-03-24 18:45:00|12229.7|12228.8|12229.6|12228.7|12230.2|12229.3|12228.1|12227.2|165
1679683800000|2023-03-24 18:50:00|12229.7|12228.8|12228.1|12227.2|12229.8|12228.9|12227.1|12226.2|162
1679684100000|2023-03-24 18:55:00|12227.3|12226.4|12228.1|12227.2|12228.3|12227.4|12225.3|12224.4|242
1679684400000|2023-03-24 19:00:00|12228|12227.1|12226.1|12225.2|12228.2|12227.3|12224.3|12223.4|169
1679684700000|2023-03-24 19:05:00|12226|12225.1|12228.5|12227|12229|12228.1|12225.6|12224.7|207
1679685000000|2023-03-24 19:10:00|12228.6|12227.1|12227.5|12226.6|12229.6|12228.7|12227.5|12226.6|180
1679685300000|2023-03-24 19:15:00|12227.4|12226.5|12231|12230.1|12231.1|12230.2|12227.4|12226.5|186
1679685600000|2023-03-24 19:20:00|12231.1|12230.2|12232.6|12231.1|12234.3|12233.4|12230.5|12229.6|221
1679685900000|2023-03-24 19:25:00|12232.5|12231|12233.6|12232.1|12235.3|12233.8|12230.4|12228.9|192
1679686200000|2023-03-24 19:30:00|12233.4|12231.9|12228.8|12227.9|12233.5|12232|12228.5|12227.6|157
1679686500000|2023-03-24 19:35:00|12228.9|12228|12228.2|12227.3|12230.2|12229.3|12226.9|12226|125
1679686800000|2023-03-24 19:40:00|12228.1|12227.2|12229.1|12228.2|12229.1|12228.2|12227.2|12226.3|193
1679687100000|2023-03-24 19:45:00|12229|12228.1|12228.4|12227.5|12229.4|12228.5|12226.7|12225.8|171
1679687400000|2023-03-24 19:50:00|12228.5|12227.6|12228|12227.1|12229|12227.8|12225.9|12225|188
1679687700000|2023-03-24 19:55:00|12227.7|12226.8|12226.7|12225.8|12228.1|12227.2|12225.7|12224.4|273
1679688000000|2023-03-24 20:00:00|12226.8|12225.9|12227.4|12225.9|12228.4|12226.9|12226.3|12224.8|116
1679688300000|2023-03-24 20:05:00|12227.3|12225.8|12231.2|12229.7|12232|12230.5|12227.3|12225.8|117
1679688600000|2023-03-24 20:10:00|12231.1|12229.6|12232.4|12230.9|12233.2|12231.7|12231|12229.5|82
1679688900000|2023-03-24 20:15:00|12232.2|12230.7|12232.3|12230.8|12234.4|12232.9|12232|12230.5|78
1679689200000|2023-03-24 20:20:00|12232.2|12230.7|12231.6|12230.1|12232.2|12230.7|12231.2|12229.7|71
1679689500000|2023-03-24 20:25:00|12231.5|12230|12229.7|12228.2|12232.2|12230.7|12229.6|12228.1|102
1679689800000|2023-03-24 20:30:00|12229.6|12228.1|12229.4|12227.9|12229.8|12228.3|12229.3|12227.8|45
1679690100000|2023-03-24 20:35:00|12229.3|12227.8|12230.7|12229.2|12230.7|12229.2|12229.3|12227.8|25
1679690400000|2023-03-24 20:40:00|12231.3|12229.8|12230.8|12229.3|12231.4|12229.9|12230.1|12228.6|57
1679690700000|2023-03-24 20:45:00|12230.6|12229.1|12229.3|12227.8|12230.7|12229.2|12229.3|12227.8|87
1679691000000|2023-03-24 20:50:00|12229.4|12227.9|12231|12229.5|12231.7|12230.2|12228.7|12227.2|140
1679691300000|2023-03-24 20:55:00|12231.1|12229.6|12239.1|12228.1|12240.4|12229.6|12229.3|12225.1|224
1679860800000|2023-03-26 20:00:00|12245.7|12225.5|12245.7|12225.5|12245.7|12225.5|12241.7|12225.5|3
1679861700000|2023-03-26 20:15:00|12241.7|12221.4|12248.2|12227.2|12248.2|12227.2|12241.7|12221.4|4
1679862000000|2023-03-26 20:20:00|12248.3|12227.3|12241.7|12221.4|12248.3|12227.3|12241.7|12221.4|4
1679862300000|2023-03-26 20:25:00|12249.7|12228.7|12248.3|12227.3|12249.7|12228.7|12241.7|12221.4|3
1679862600000|2023-03-26 20:30:00|12241.7|12221.4|12248.3|12227.3|12248.3|12227.3|12241.7|12221.4|2
1679862900000|2023-03-26 20:35:00|12249.7|12228.7|12247.2|12226.2|12249.7|12228.7|12241.7|12225.5|4
1679863200000|2023-03-26 20:40:00|12241.4|12221.5|12238.5|12220.5|12243.5|12222.5|12238.5|12219.7|13
1679863500000|2023-03-26 20:45:00||12220.1||12220.1||12220.1||12220.1|1
1679863800000|2023-03-26 20:50:00|12242.9|12222.9|12245.7|12224.7|12247.1|12226.1|12238.5|12220.1|6
1679864100000|2023-03-26 20:55:00|12245.8|12224.8|12240.1|12221.9|12245.8|12224.8|12238.5|12220.1|8
1679864400000|2023-03-26 21:00:00|12240.4|12222.8|12239.2|12228.2|12240.4|12228.9|12235.8|12217.4|30
1679864700000|2023-03-26 21:05:00|12238.5|12227.5|12238.3|12227.3|12238.8|12227.8|12236.6|12225.6|23
1679865000000|2023-03-26 21:10:00|12238.8|12227.8|12239.5|12228.5|12241.2|12231.4|12237.7|12226.7|39
1679865300000|2023-03-26 21:15:00|12238.8|12227.8|12239.7|12228.7|12239.9|12229.2|12237.6|12226.6|39
1679865600000|2023-03-26 21:20:00|12239.5|12229.2|12239.8|12228.9|12240.2|12229.2|12238.3|12227.3|48
1679865900000|2023-03-26 21:25:00|12239.7|12229.4|12239.9|12229.1|12240.3|12229.8|12238.5|12228.9|35
1679866200000|2023-03-26 21:30:00|12239.5|12229.2|12241.2|12230.2|12243.5|12232.5|12238|12227.8|62
1679866500000|2023-03-26 21:35:00|12241.6|12230.6|12242.5|12231.5|12243.2|12232.2|12240.1|12229.1|54
1679866800000|2023-03-26 21:40:00|12241.6|12230.6|12238.7|12227.7|12243.2|12232.2|12235.7|12224.7|46
1679867100000|2023-03-26 21:45:00|12238.8|12227.8|12243.7|12232.7|12243.7|12232.7|12238.2|12227.2|28
1679867400000|2023-03-26 21:50:00|12243|12232|12242|12231|12244.3|12233.3|12242|12231|11
1679867700000|2023-03-26 21:55:00|12243|12232|12242.3|12231.3|12243.4|12232.4|12242.2|12231.2|35
1679868000000|2023-03-26 22:00:00|12242.8|12231.8|12236.1|12227.6|12245|12234|12233.3|12225|280
1679868300000|2023-03-26 22:05:00|12235.8|12228|12239.2|12232.9|12239.4|12233.2|12234.3|12226.3|258
1679868600000|2023-03-26 22:10:00|12239.3|12233.1|12241|12236|12241.6|12236.1|12237.9|12232.2|156
1679868900000|2023-03-26 22:15:00|12241.1|12235.9|12240.3|12235.7|12241.5|12235.9|12237.4|12232.8|594
1679869200000|2023-03-26 22:20:00|12240.2|12235.6|12243.3|12238.8|12244.9|12241.2|12239.9|12235.4|530
1679869500000|2023-03-26 22:25:00|12243.2|12238.7|12245.1|12241|12245.1|12241.2|12242.7|12238.6|495
1679869800000|2023-03-26 22:30:00|12245|12241.1|12245.1|12241.7|12245.9|12242.3|12243.8|12240.4|547
1679870100000|2023-03-26 22:35:00|12244.8|12241.6|12243.3|12241.8|12245.6|12242.5|12243.2|12240.4|385
1679870400000|2023-03-26 22:40:00|12243.4|12241.9|12245.2|12241.8|12245.6|12242.4|12243.3|12240.2|216
1679870700000|2023-03-26 22:45:00|12245.4|12241.9|12246.8|12243.6|12247.6|12243.9|12245|12241.9|325
1679871000000|2023-03-26 22:50:00|12246.5|12243.8|12245.7|12242.9|12247.4|12244.1|12245.5|12242.4|353
1679871300000|2023-03-26 22:55:00|12245.5|12242.8|12246.7|12243.3|12247.2|12244.1|12244.1|12241|332
1679871600000|2023-03-26 23:00:00|12247.1|12242.8|12245.6|12243.1|12247.7|12244.4|12244|12241.1|470
1679871900000|2023-03-26 23:05:00|12245.8|12242.8|12245.6|12242.8|12247.1|12244.4|12244|12241.7|437
1679872200000|2023-03-26 23:10:00|12245.5|12242.7|12248.4|12246.3|12248.6|12246.6|12245.5|12242.7|349
1679872500000|2023-03-26 23:15:00|12248.6|12246|12247.9|12245.6|12249.2|12247.4|12246|12244.2|327
1679872800000|2023-03-26 23:20:00|12248|12245.7|12248.8|12246.4|12249.2|12246.8|12247.5|12245.2|357
1679873100000|2023-03-26 23:25:00|12248.9|12246.3|12248.7|12246.3|12249.2|12247.3|12247.8|12245.3|304
1679873400000|2023-03-26 23:30:00|12248.4|12246.3|12250.4|12248.9|12250.9|12249.4|12247.6|12245.5|297
1679873700000|2023-03-26 23:35:00|12250.1|12248.6|12247.4|12245.9|12250.2|12248.7|12246.9|12245.1|292
1679874000000|2023-03-26 23:40:00|12247.3|12245.8|12246.4|12244.9|12248|12246.5|12246.3|12244.8|192
1679874300000|2023-03-26 23:45:00|12246.6|12245.2|12243.4|12241.3|12247.2|12245.5|12243.1|12241.3|353
1679874600000|2023-03-26 23:50:00|12243.5|12241.7|12241.2|12239|12243.6|12241.8|12239.3|12237.7|257
1679874900000|2023-03-26 23:55:00|12241.1|12239.3|12245.9|12244.4|12246.3|12244.5|12240.8|12239|308
1679875200000|2023-03-27 00:00:00|12246.1|12244.6|12236.5|12235|12246.1|12244.6|12235.9|12234.4|353
1679875500000|2023-03-27 00:05:00|12236.6|12235.1|12238.7|12237.2|12240.6|12239.1|12236.6|12235.1|288
1679875800000|2023-03-27 00:10:00|12238.8|12237.3|12235.9|12234.4|12238.8|12237.3|12234.8|12233.3|256
1679876100000|2023-03-27 00:15:00|12236|12234.5|12237.2|12235.7|12237.9|12236.4|12235.8|12234.5|309
1679876400000|2023-03-27 00:20:00|12237.1|12235.6|12235|12233.5|12238|12236.7|12234|12232.5|340
1679876700000|2023-03-27 00:25:00|12235.2|12233.7|12233.8|12232.3|12237.6|12236.1|12233.7|12232.2|317
1679877000000|2023-03-27 00:30:00|12233.5|12232|12235.8|12234.3|12236|12234.5|12232.1|12230.6|333
1679877300000|2023-03-27 00:35:00|12235.7|12234.2|12237.8|12236.3|12238.8|12237.3|12235.6|12234.1|292
1679877600000|2023-03-27 00:40:00|12237.9|12236.4|12238.6|12237.1|12239|12237.5|12237.2|12235.7|251
1679877900000|2023-03-27 00:45:00|12238.7|12237.2|12237.7|12236.2|12240.1|12238.6|12237.7|12236.2|246
1679878200000|2023-03-27 00:50:00|12237.6|12236.1|12236.3|12235.4|12238.7|12237.2|12235.7|12234.8|263
1679878500000|2023-03-27 00:55:00|12236.5|12235.6|12231.8|12230.3|12237.2|12236.3|12231.8|12230.3|246
1679878800000|2023-03-27 01:00:00|12231.7|12230.2|12236.5|12235|12237.6|12236.1|12231.6|12230.1|269
1679879100000|2023-03-27 01:05:00|12236.2|12234.7|12235.6|12234.1|12237.2|12236.3|12232.6|12231.1|306
1679879400000|2023-03-27 01:10:00|12235.7|12234.2|12237.6|12236.1|12237.7|12236.2|12234.2|12232.8|292
1679879700000|2023-03-27 01:15:00|12237.7|12236.2|12238.3|12237.4|12239.3|12238.4|12236.2|12235.3|218
1679880000000|2023-03-27 01:20:00|12238.2|12237.3|12238.2|12237.3|12239.6|12238.7|12236.9|12236|289
1679880300000|2023-03-27 01:25:00|12238.1|12237.2|12240.3|12239.4|12240.8|12239.7|12237.5|12236.6|232
1679880600000|2023-03-27 01:30:00|12240.4|12239.5|12234.9|12234|12240.5|12239.6|12234.8|12233.9|292
1679880900000|2023-03-27 01:35:00|12234.8|12233.9|12232.8|12231.3|12234.9|12234|12231.1|12230.2|367
1679881200000|2023-03-27 01:40:00|12233|12231.5|12235.7|12234.2|12237|12236.1|12231.4|12229.9|350
1679881500000|2023-03-27 01:45:00|12235.4|12233.9|12232.8|12231.3|12236.5|12235|12231.8|12230.3|306
1679881800000|2023-03-27 01:50:00|12233.3|12231.8|12236.4|12234.9|12237.9|12236.4|12232.7|12231.2|380
1679882100000|2023-03-27 01:55:00|12236.5|12235|12237.1|12236.2|12238|12236.5|12234.7|12233.2|263
1679882400000|2023-03-27 02:00:00|12237.2|12236.3|12240.6|12239.7|12242.2|12240.7|12236.8|12235.9|308
1679882700000|2023-03-27 02:05:00|12240.5|12239.6|12240.8|12239.9|12242.5|12241.6|12240|12239.1|210
1679883000000|2023-03-27 02:10:00|12240.7|12239.8|12240.9|12240|12242.8|12241.8|12240.6|12239.7|249
1679883300000|2023-03-27 02:15:00|12240.8|12239.9|12242.1|12241.2|12242.6|12241.7|12240.8|12239.9|226
1679883600000|2023-03-27 02:20:00|12242.2|12241.3|12242.9|12241.4|12245|12244|12242|12241.1|241
1679883900000|2023-03-27 02:25:00|12242.6|12241.1|12241.3|12240.4|12243.2|12241.7|12241.1|12240.2|202
1679884200000|2023-03-27 02:30:00|12240.8|12239.9|12240.8|12239.3|12241.9|12241|12239.8|12238.6|203
1679884500000|2023-03-27 02:35:00|12240.7|12239.2|12241.1|12239.6|12243.7|12242.2|12240.6|12239.1|238
1679884800000|2023-03-27 02:40:00|12241.2|12239.7|12239.8|12238.3|12242|12240.5|12239.2|12237.7|240
1679885100000|2023-03-27 02:45:00|12239.7|12238.2|12239.3|12238.4|12240.8|12239.3|12238.8|12237.3|254
1679885400000|2023-03-27 02:50:00|12239.2|12238.3|12241.8|12240.3|12242.6|12241.1|12239.1|12238.2|215
1679885700000|2023-03-27 02:55:00|12241.9|12240.4|12242|12240.5|12243.4|12241.9|12241|12239.5|205
1679886000000|2023-03-27 03:00:00|12241.7|12240.2|12241.4|12239.9|12242.4|12240.9|12241|12239.5|201
1679886300000|2023-03-27 03:05:00|12241.3|12239.8|12242.8|12241.9|12243.7|12242.2|12241.1|12239.6|218
1679886600000|2023-03-27 03:10:00|12242.9|12242|12242.6|12241.7|12243.7|12242.8|12242.6|12241.5|165
1679886900000|2023-03-27 03:15:00|12242.9|12242|12244.9|12243.4|12244.9|12243.7|12242.2|12241.3|196
1679887200000|2023-03-27 03:20:00|12244.7|12243.2|12244.2|12242.7|12245.4|12244|12244.1|12242.6|195
1679887500000|2023-03-27 03:25:00|12244.3|12242.8|12243.4|12241.9|12244.3|12242.8|12242.9|12241.4|202
1679887800000|2023-03-27 03:30:00|12243.3|12241.8|12245.7|12244.2|12245.9|12244.6|12243|12241.5|195
1679888100000|2023-03-27 03:35:00|12245.6|12244.1|12249.5|12248|12250.3|12248.8|12245.6|12244.1|303
1679888400000|2023-03-27 03:40:00|12250.2|12248.7|12248.7|12247.2|12250.2|12248.7|12248|12246.5|270
1679888700000|2023-03-27 03:45:00|12248.9|12247.4|12249.6|12248.1|12252.1|12250.6|12248.8|12247.3|257
1679889000000|2023-03-27 03:50:00|12249.7|12248.2|12248|12246.5|12250.3|12248.8|12247.7|12246.2|219
1679889300000|2023-03-27 03:55:00|12247.9|12246.4|12244.9|12244|12247.9|12246.4|12244.8|12243.3|197
1679889600000|2023-03-27 04:00:00|12245|12244.1|12242|12240.5|12245.1|12244.2|12241.1|12240.2|210
1679889900000|2023-03-27 04:05:00|12241.9|12240.4|12243.8|12242.3|12244.3|12242.8|12241.7|12240.2|137
1679890200000|2023-03-27 04:10:00|12243.9|12242.4|12245.4|12243.9|12246.4|12244.9|12242.8|12241.3|236
1679890500000|2023-03-27 04:15:00|12245.5|12244|12244.4|12242.9|12246.2|12244.7|12243.8|12242.3|171
1679890800000|2023-03-27 04:20:00|12244.7|12243.2|12246.8|12245.3|12247.3|12246|12244.7|12243.2|185
1679891100000|2023-03-27 04:25:00|12246.7|12245.2|12245.5|12244|12247.4|12245.9|12244.4|12243.2|229
1679891400000|2023-03-27 04:30:00|12245.6|12244.1|12242.5|12241|12245.7|12244.2|12241.5|12240|139
1679891700000|2023-03-27 04:35:00|12242.3|12240.8|12242.2|12240.7|12243.2|12241.9|12241.8|12240.3|126
1679892000000|2023-03-27 04:40:00|12242.1|12240.6|12239.3|12237.8|12242.2|12240.7|12238|12236.5|195
1679892300000|2023-03-27 04:45:00|12239.4|12237.9|12237.7|12236.2|12239.4|12238.5|12237.1|12235.6|140
1679892600000|2023-03-27 04:50:00|12237.6|12236.1|12236.9|12236|12237.8|12236.3|12236.3|12234.8|129
1679892900000|2023-03-27 04:55:00|12237|12236.1|12238.7|12237.2|12239.1|12237.6|12235.1|12233.6|169
1679893200000|2023-03-27 05:00:00|12238.5|12237|12236.5|12235.6|12239.6|12238.1|12236.5|12235.2|278
1679893500000|2023-03-27 05:05:00|12236.4|12235.5|12238.2|12237.3|12239.7|12238.2|12234.8|12233.3|261
1679893800000|2023-03-27 05:10:00|12238.3|12237.4|12237.2|12235.7|12239|12238.1|12236.1|12234.6|209
1679894100000|2023-03-27 05:15:00|12237.3|12235.8|12236|12235.1|12237.7|12236.2|12234.8|12233.9|203
1679894400000|2023-03-27 05:20:00|12235.9|12235|12235.1|12233.6|12238.2|12237.3|12233.7|12232.2|269
1679894700000|2023-03-27 05:25:00|12235|12233.5|12236.3|12234.8|12237.3|12235.8|12234.9|12233.4|213
1679895000000|2023-03-27 05:30:00|12235.9|12234.4|12236.5|12235|12237.8|12236.9|12234.8|12233.3|183
1679895300000|2023-03-27 05:35:00|12236.6|12235.1|12235.2|12234.3|12236.9|12235.8|12235.1|12234.2|180
1679895600000|2023-03-27 05:40:00|12235.1|12234.2|12235.1|12234.2|12235.9|12235|12233.6|12232.7|242
1679895900000|2023-03-27 05:45:00|12235|12234.1|12236.4|12235.5|12238.2|12237.3|12235|12234.1|255
1679896200000|2023-03-27 05:50:00|12236.5|12235.6|12238.8|12237.9|12238.9|12238|12236.1|12235.2|238
1679896500000|2023-03-27 05:55:00|12239.3|12238.4|12237.4|12235.9|12240.2|12239.3|12234.5|12233|280
1679896800000|2023-03-27 06:00:00|12237.5|12236|12234.4|12232.9|12237.6|12236.1|12233.3|12232|442
1679897100000|2023-03-27 06:05:00|12234.5|12233|12233.4|12231.9|12236.2|12234.7|12233.2|12231.7|364
1679897400000|2023-03-27 06:10:00|12233.5|12232|12228.3|12226.8|12233.9|12232.4|12227.4|12225.9|348
1679897700000|2023-03-27 06:15:00|12228.4|12226.9|12226.9|12226|12231.7|12230.5|12224.2|12222.7|350
1679898000000|2023-03-27 06:20:00|12227|12226.1|12223.7|12222.8|12227.2|12226.3|12219.9|12218.4|330
1679898300000|2023-03-27 06:25:00|12223.6|12222.7|12227.2|12225.7|12229.4|12228.2|12221.7|12220.3|308
1679898600000|2023-03-27 06:30:00|12227.1|12225.6|12227|12225.5|12227.8|12226.3|12224|12222.5|366
1679898900000|2023-03-27 06:35:00|12227.7|12226.8|12228.8|12227.3|12230.3|12229.1|12226|12224.5|312
1679899200000|2023-03-27 06:40:00|12228.9|12227.4|12228.7|12227.2|12231|12229.5|12228|12226.5|352
1679899500000|2023-03-27 06:45:00|12228.8|12227.3|12234.4|12232.9|12235.4|12233.9|12228.2|12226.7|358
1679899800000|2023-03-27 06:50:00|12234.3|12232.8|12235.6|12234.1|12236.1|12234.6|12231.9|12230.4|337
1679900100000|2023-03-27 06:55:00|12235.7|12234.2|12246.3|12245.4|12247|12246.1|12235|12234.1|298
1679900400000|2023-03-27 07:00:00|12246.2|12245.3|12252.5|12251.6|12255.6|12254.1|12245.8|12244.9|510
1679900700000|2023-03-27 07:05:00|12252.6|12251.7|12256.4|12254.9|12259.9|12259|12252.5|12251.5|500
1679901000000|2023-03-27 07:10:00|12256|12254.5|12253.5|12252|12257.8|12256.7|12252.3|12250.8|438
1679901300000|2023-03-27 07:15:00|12253.4|12251.9|12245.3|12243.8|12253.4|12251.9|12244.1|12242.8|462
1679901600000|2023-03-27 07:20:00|12245.2|12243.7|12244.7|12243.2|12245.7|12244.6|12242.9|12241.4|308
1679901900000|2023-03-27 07:25:00|12244.8|12243.3|12244.7|12243.2|12247.6|12246.2|12242.5|12241.6|341
1679902200000|2023-03-27 07:30:00|12244.8|12243.3|12242.5|12241|12247.5|12246.3|12240.5|12239.2|379
1679902500000|2023-03-27 07:35:00|12242.6|12241.1|12244.3|12243.4|12248.2|12247.3|12242.6|12241.1|336
1679902800000|2023-03-27 07:40:00|12244.2|12243.3|12242.8|12241.3|12244.3|12243.4|12240|12238.5|355
1679903100000|2023-03-27 07:45:00|12242.9|12241.4|12231.2|12229.7|12243.2|12241.7|12227.4|12225.9|519
1679903400000|2023-03-27 07:50:00|12231.3|12229.8|12236|12235.1|12237.3|12236.4|12230|12228.5|433
1679903700000|2023-03-27 07:55:00|12235.9|12235|12235.5|12234|12237.8|12236.9|12232|12231.1|358
1679904000000|2023-03-27 08:00:00|12235.4|12233.9|12242.4|12240.9|12243.8|12242.3|12233.5|12232|469
1679904300000|2023-03-27 08:05:00|12242.3|12240.8|12249.3|12248.4|12251.2|12250.3|12241.9|12240.4|354
1679904600000|2023-03-27 08:10:00|12249.4|12248.5|12248.4|12247.5|12250.4|12249.5|12245.1|12244.2|308
1679904900000|2023-03-27 08:15:00|12247.7|12246.8|12248.4|12247.5|12249.8|12248.4|12243.5|12242.4|371
1679905200000|2023-03-27 08:20:00|12248.3|12247.4|12253.5|12252.6|12257.2|12255.7|12248.3|12247.4|323
1679905500000|2023-03-27 08:25:00|12253.4|12252.5|12253.4|12252.5|12255.5|12254|12248.4|12247.5|332
1679905800000|2023-03-27 08:30:00|12253.8|12252.9|12261|12260.1|12266.7|12265.4|12252.5|12251.6|352
1679906100000|2023-03-27 08:35:00|12261.1|12260.2|12255.5|12254.6|12263.3|12262.4|12255.2|12254.3|312
1679906400000|2023-03-27 08:40:00|12255.4|12254.5|12257.2|12255.7|12258.2|12257.3|12253.2|12252|331
1679906700000|2023-03-27 08:45:00|12256.8|12255.3|12257.1|12256.2|12259.3|12258.4|12256.2|12255.1|358
1679907000000|2023-03-27 08:50:00|12257|12256.1|12260.9|12259.4|12261.6|12260.7|12255.3|12254.4|274
1679907300000|2023-03-27 08:55:00|12260.8|12259.3|12263.3|12262.4|12263.7|12262.8|12259.5|12258.3|321
1679907600000|2023-03-27 09:00:00|12263.2|12262.3|12262.9|12262|12264|12263.1|12262.6|12261.7|255
1679907900000|2023-03-27 09:05:00|12263|12262.1|12262.7|12261.8|12263.4|12262.5|12261.2|12260.3|209
1679908200000|2023-03-27 09:10:00|12262.5|12261.6|12253.7|12252.8|12262.5|12261.6|12253|12252.1|258
1679908500000|2023-03-27 09:15:00|12253.1|12252.2|12259|12258.1|12260|12259.1|12252.2|12251.3|340
1679908800000|2023-03-27 09:20:00|12259.1|12258.2|12258.2|12257.3|12261.3|12260.4|12256.9|12255.4|315
1679909100000|2023-03-27 09:25:00|12258.7|12257.8|12261.1|12260.2|12261.1|12260.2|12256|12255.1|312
1679909400000|2023-03-27 09:30:00|12260.8|12259.9|12260|12258.5|12261.1|12260.2|12256.8|12255.9|313
1679909700000|2023-03-27 09:35:00|12259.8|12258.3|12258.1|12257.2|12260.2|12259.1|12255.9|12254.9|263
1679910000000|2023-03-27 09:40:00|12258|12257.1|12254.3|12253.4|12260.1|12259.2|12253.1|12252.2|302
1679910300000|2023-03-27 09:45:00|12254.4|12253.5|12253.9|12252.4|12255.9|12254.9|12252.2|12250.7|307
1679910600000|2023-03-27 09:50:00|12253.6|12252.1|12255.8|12254.9|12258|12257.1|12253.1|12252|312
1679910900000|2023-03-27 09:55:00|12255.6|12254.7|12254.1|12253.2|12257|12256.1|12254.1|12253.2|246
1679911200000|2023-03-27 10:00:00|12253.8|12252.9|12253.6|12252.7|12258|12257.1|12252.2|12251.3|343
1679911500000|2023-03-27 10:05:00|12253.8|12252.9|12258.4|12256.9|12259.9|12258.8|12253.8|12252.9|310
1679911800000|2023-03-27 10:10:00|12258.6|12257.1|12256|12255.1|12259.9|12258.4|12255.4|12254.5|275
1679912100000|2023-03-27 10:15:00|12255.9|12255|12256.2|12255.3|12258.3|12257.4|12255.3|12254.4|269
1679912400000|2023-03-27 10:20:00|12256.3|12255.4|12256.5|12255.6|12259.9|12259|12256.2|12255.3|233
1679912700000|2023-03-27 10:25:00|12256.6|12255.7|12256|12254.5|12256.9|12256|12253|12252.1|210
1679913000000|2023-03-27 10:30:00|12255.9|12254.4|12253.3|12252.4|12257.6|12256.3|12252.5|12251|250
1679913300000|2023-03-27 10:35:00|12253.2|12252.3|12259.9|12259|12260.2|12259.3|12253.2|12252.3|169
1679913600000|2023-03-27 10:40:00|12259.8|12258.9|12256.5|12255.6|12260.3|12259.4|12256.5|12255.6|268
1679913900000|2023-03-27 10:45:00|12256.4|12255.5|12259.5|12258.6|12260.7|12259.8|12256.3|12255.4|264
1679914200000|2023-03-27 10:50:00|12259.4|12258.5|12260.3|12259.4|12261.3|12260.4|12258.9|12258|195
1679914500000|2023-03-27 10:55:00|12260.4|12259.5|12263.4|12262.5|12264.6|12263.7|12258.5|12257.6|313
1679914800000|2023-03-27 11:00:00|12263.5|12262.6|12265.4|12264.5|12265.5|12264.6|12261.4|12260.5|256
1679915100000|2023-03-27 11:05:00|12265.5|12264.6|12268.8|12267.9|12273.7|12272.8|12264.5|12263.6|287
1679915400000|2023-03-27 11:10:00|12268.7|12267.8|12267.6|12266.7|12270.8|12269.9|12266.7|12265.8|242
1679915700000|2023-03-27 11:15:00|12267.5|12266.6|12266.5|12265.6|12268.2|12267.3|12262.9|12262|301
1679916000000|2023-03-27 11:20:00|12266.6|12265.7|12271.4|12270.5|12271.7|12270.8|12264.5|12263.6|277
1679916300000|2023-03-27 11:25:00|12271.2|12270.3|12267.4|12266.5|12272.6|12271.7|12267.2|12266.3|218
1679916600000|2023-03-27 11:30:00|12267.5|12266.6|12271.4|12270.5|12272.2|12271.3|12267.5|12266.6|268
1679916900000|2023-03-27 11:35:00|12271.5|12270.6|12268|12267.1|12273.4|12272.5|12268|12267.1|204
1679917200000|2023-03-27 11:40:00|12268.1|12267.2|12269.5|12268.6|12273.6|12272.7|12268.1|12267.2|275
1679917500000|2023-03-27 11:45:00|12269.6|12268.7|12268.3|12267.4|12270.6|12269.7|12265.5|12264.6|238
1679917800000|2023-03-27 11:50:00|12268.5|12267.6|12265.7|12264.8|12272.5|12271.6|12265.6|12264.7|270
1679918100000|2023-03-27 11:55:00|12265.6|12264.7|12264.8|12263.9|12267.4|12266.5|12262.8|12261.9|262
1679918400000|2023-03-27 12:00:00|12264.9|12264|12266.7|12265.8|12270.6|12269.7|12264.9|12264|341
1679918700000|2023-03-27 12:05:00|12266.8|12265.9|12266.9|12266|12267.6|12266.7|12265|12264.1|300
1679919000000|2023-03-27 12:10:00|12267|12266.1|12268.5|12267.6|12270|12269.1|12266.8|12265.9|230
1679919300000|2023-03-27 12:15:00|12268.6|12267.7|12260.4|12259.5|12269.6|12268.7|12260.4|12259.5|295
1679919600000|2023-03-27 12:20:00|12260.5|12259.6|12265.9|12265|12266.7|12265.8|12258.9|12258|412
1679919900000|2023-03-27 12:25:00|12266|12265.1|12263.7|12262.8|12266.8|12265.9|12263.5|12262.5|263
1679920200000|2023-03-27 12:30:00|12263.6|12262.7|12262.4|12261.5|12264.9|12264|12260.2|12259.3|306
1679920500000|2023-03-27 12:35:00|12262.6|12261.7|12259.6|12258.7|12262.7|12261.8|12257.6|12256.7|295
1679920800000|2023-03-27 12:40:00|12259.7|12258.8|12255.6|12254.7|12260.1|12259.2|12255.4|12254.5|349
1679921100000|2023-03-27 12:45:00|12255.8|12254.9|12255.9|12255|12256.1|12255.2|12251.9|12251|318
1679921400000|2023-03-27 12:50:00|12256|12255.1|12249.6|12248.7|12256.8|12255.9|12248|12247.1|371
1679921700000|2023-03-27 12:55:00|12249.5|12248.6|12244.1|12243.2|12252.6|12251.7|12241.9|12241|376
1679922000000|2023-03-27 13:00:00|12243.8|12242.9|12241.7|12240.8|12245.4|12244.5|12240.6|12239.7|379
1679922300000|2023-03-27 13:05:00|12241.6|12240.7|12245.7|12244.8|12246.5|12245.6|12241.4|12240.5|271
1679922600000|2023-03-27 13:10:00|12245.6|12244.7|12248|12247.1|12253.4|12252.5|12245.1|12244.2|350
1679922900000|2023-03-27 13:15:00|12247.9|12247|12248.7|12247.8|12250.1|12249.2|12243|12242.1|353
1679923200000|2023-03-27 13:20:00|12248.8|12247.9|12257.3|12256.4|12257.4|12256.5|12248.8|12247.9|340
1679923500000|2023-03-27 13:25:00|12257.1|12256.2|12261.2|12259.7|12263.6|12262.7|12255|12254.1|444
1679923800000|2023-03-27 13:30:00|12260.9|12260|12264.2|12263.3|12265.5|12264.6|12259.2|12258.3|568
1679924100000|2023-03-27 13:35:00|12264.3|12263.4|12261.7|12260.8|12267|12266.1|12258.4|12257.5|434
1679924400000|2023-03-27 13:40:00|12261.8|12260.9|12279.9|12279|12280.9|12280|12261.8|12260.9|469
1679924700000|2023-03-27 13:45:00|12279.3|12278.4|12278.7|12277.8|12280.9|12280|12274.9|12274|375
1679925000000|2023-03-27 13:50:00|12278.8|12277.9|12274.5|12273.6|12281.2|12280.3|12273.7|12272.8|334
1679925300000|2023-03-27 13:55:00|12274.2|12273.3|12277|12276.1|12278.6|12277.7|12273.8|12272.9|326
1679925600000|2023-03-27 14:00:00|12277.1|12276.2|12279.7|12278.8|12281.7|12280.8|12273.9|12273|442
1679925900000|2023-03-27 14:05:00|12280|12279.1|12291|12290.1|12291|12290.1|12276.2|12275.3|381
1679926200000|2023-03-27 14:10:00|12290.3|12289.4|12283.1|12282.2|12291.5|12290.6|12282.7|12281.8|378
1679926500000|2023-03-27 14:15:00|12283|12282.1|12282.4|12281.5|12286.1|12285.2|12278.5|12277.6|423
1679926800000|2023-03-27 14:20:00|12282.5|12281.6|12288.6|12287.7|12291.6|12290.7|12282.4|12281.5|404
1679927100000|2023-03-27 14:25:00|12288.5|12287.6|12288.2|12286.7|12293.8|12292.9|12286.4|12285.5|449
1679927400000|2023-03-27 14:30:00|12288.1|12286.6|12283.8|12282.9|12289.1|12287.6|12278.7|12277.8|395
1679927700000|2023-03-27 14:35:00|12283.7|12282.8|12279.5|12278.6|12285.6|12284.7|12278.5|12277.6|418
1679928000000|2023-03-27 14:40:00|12279.8|12278.9|12275.8|12274.9|12280.3|12279.4|12272.3|12271.4|393
1679928300000|2023-03-27 14:45:00|12275.7|12274.8|12272.9|12272|12277.5|12276.6|12270.7|12269.8|440
1679928600000|2023-03-27 14:50:00|12273|12272.1|12276.7|12275.8|12276.9|12276|12267.8|12266.9|442
1679928900000|2023-03-27 14:55:00|12276.6|12275.7|12273.3|12272.4|12276.6|12275.7|12270.5|12269.6|385
1679929200000|2023-03-27 15:00:00|12273.2|12272.3|12273.3|12272.4|12276.1|12275.2|12271.9|12271|365
1679929500000|2023-03-27 15:05:00|12273.4|12272.5|12277.3|12276.4|12279.4|12278.5|12273.4|12272.5|356
1679929800000|2023-03-27 15:10:00|12277.4|12276.5|12278.6|12277.7|12281.1|12280.2|12276.3|12275.4|345
1679930100000|2023-03-27 15:15:00|12277.6|12276.7|12272.4|12271.5|12277.6|12276.7|12271|12270.1|271
1679930400000|2023-03-27 15:20:00|12272.5|12271.6|12269.6|12268.7|12273.7|12272.8|12268.8|12267.9|265
1679930700000|2023-03-27 15:25:00|12269.5|12268.6|12268.4|12267.5|12269.6|12268.7|12266.7|12265.8|232
1679931000000|2023-03-27 15:30:00|12268.5|12267.6|12269.9|12269|12270.1|12269.2|12264.6|12263.7|251
1679931300000|2023-03-27 15:35:00|12270.4|12269.5|12274.4|12273.5|12274.7|12273.8|12270.2|12269.3|326
1679931600000|2023-03-27 15:40:00|12274.2|12273.3|12278.8|12277.9|12278.8|12277.9|12274.1|12273.2|238
1679931900000|2023-03-27 15:45:00|12278.9|12278|12282.5|12281.6|12283.4|12282.5|12277.5|12276.6|267
1679932200000|2023-03-27 15:50:00|12282.4|12281.5|12278.3|12277.4|12283.4|12282.5|12278|12277.1|265
1679932500000|2023-03-27 15:55:00|12278.2|12277.3|12277.8|12276.9|12279.7|12278.8|12277.2|12276.3|262
1679932800000|2023-03-27 16:00:00|12277.9|12277|12281.3|12280.4|12281.4|12280.5|12276.3|12275.4|329
1679933100000|2023-03-27 16:05:00|12281.2|12280.3|12277.7|12276.8|12281.5|12280.6|12277.3|12276.4|208
1679933400000|2023-03-27 16:10:00|12277.6|12276.7|12277.3|12276.4|12279.3|12278.4|12275.4|12274.5|201
1679933700000|2023-03-27 16:15:00|12277.4|12276.5|12282.3|12281.4|12282.5|12281.6|12277.3|12276.4|217
1679934000000|2023-03-27 16:20:00|12282.2|12281.3|12287.4|12286.5|12287.4|12286.5|12281.4|12280.5|251
1679934300000|2023-03-27 16:25:00|12287.2|12286.3|12286.5|12285.6|12287.4|12286.5|12284.4|12283.5|231
1679934600000|2023-03-27 16:30:00|12286.4|12285.5|12285|12284.1|12286.5|12285.6|12283.2|12282.3|267
1679934900000|2023-03-27 16:35:00|12285.1|12284.2|12282|12281.1|12285.5|12284.6|12281.8|12280.9|223
1679935200000|2023-03-27 16:40:00|12281.9|12281|12281.8|12280.9|12282.2|12281.3|12278.5|12277.6|213
1679935500000|2023-03-27 16:45:00|12282|12281.1|12279.2|12278.3|12283|12282.1|12279|12278.1|224
1679935800000|2023-03-27 16:50:00|12279.3|12278.4|12281.5|12280.6|12284.1|12283.2|12279.1|12278.2|248
1679936100000|2023-03-27 16:55:00|12281.4|12280.5|12283.6|12282.7|12284.2|12283.3|12280.1|12279.2|166
1679936400000|2023-03-27 17:00:00|12283.4|12282.5|12279.3|12278.4|12284.2|12283.2|12278.9|12277.7|353
1679936700000|2023-03-27 17:05:00|12279.2|12278.3|12274.1|12273.2|12280.7|12279.8|12273.9|12273|305
1679937000000|2023-03-27 17:10:00|12274|12273.1|12275.1|12274.2|12276.4|12275.5|12273.4|12272.5|244
1679937300000|2023-03-27 17:15:00|12275.5|12274.6|12273.6|12272.7|12276|12275.1|12273.2|12272.3|214
1679937600000|2023-03-27 17:20:00|12273.5|12272.6|12274.1|12273.2|12275.2|12274.3|12273|12272.1|241
1679937900000|2023-03-27 17:25:00|12274.3|12273.4|12279.3|12278.4|12279.9|12279|12273.7|12272.8|216
1679938200000|2023-03-27 17:30:00|12279.4|12278.5|12273.6|12272.7|12280.1|12279.2|12273|12272.1|262
1679938500000|2023-03-27 17:35:00|12273.5|12272.6|12275.3|12274.4|12276.2|12275.3|12272.9|12272|159
1679938800000|2023-03-27 17:40:00|12275.4|12274.5|12276.2|12275.3|12277.2|12276.3|12274.2|12273.3|164
1679939100000|2023-03-27 17:45:00|12276.1|12275.2|12281.1|12280.2|12282.5|12281.6|12275.9|12275|210
1679939400000|2023-03-27 17:50:00|12281.2|12280.3|12280.2|12279.3|12281.3|12280.4|12277.8|12276.9|242
1679939700000|2023-03-27 17:55:00|12280.3|12279.4|12280.1|12279.2|12281.5|12280.6|12278.1|12277.2|208
1679940000000|2023-03-27 18:00:00|12280.2|12279.3|12277.3|12276.4|12281.2|12280.3|12276.6|12275.7|159
1679940300000|2023-03-27 18:05:00|12276.4|12275.5|12277.2|12276.3|12277.4|12276.5|12274.7|12273.8|173
1679940600000|2023-03-27 18:10:00|12277.1|12276.2|12280.4|12279.5|12280.5|12279.6|12277|12276.1|131
1679940900000|2023-03-27 18:15:00|12280.2|12279.3|12280.1|12279.2|12282.5|12281.6|12278.5|12277.6|239
1679941200000|2023-03-27 18:20:00|12280.2|12279.3|12281.9|12281|12282.2|12281.3|12280.1|12279.2|189
1679941500000|2023-03-27 18:25:00|12282|12281.1|12281.9|12281|12285.2|12284.3|12281.3|12280.4|178
1679941800000|2023-03-27 18:30:00|12282|12281.1|12284.9|12284|12284.9|12284|12281.7|12280.8|191
1679942100000|2023-03-27 18:35:00|12284.8|12283.9|12285.2|12284.3|12287.1|12286.2|12283.9|12283|217
1679942400000|2023-03-27 18:40:00|12285.3|12284.4|12286.7|12285.8|12287.2|12286.3|12283.8|12282.9|174
1679942700000|2023-03-27 18:45:00|12286.8|12285.9|12286|12285.1|12288.7|12287.8|12284.9|12284|232
1679943000000|2023-03-27 18:50:00|12286.5|12285.6|12286.7|12285.8|12287.9|12287|12285.5|12284.6|175
1679943300000|2023-03-27 18:55:00|12286.8|12285.9|12290.2|12289.3|12290.2|12289.3|12284.9|12284|228
1679943600000|2023-03-27 19:00:00|12290.3|12289.4|12291.9|12291|12293.6|12292.7|12289.9|12289|179
1679943900000|2023-03-27 19:05:00|12291.8|12290.9|12288.1|12287.2|12292|12291.1|12288|12287.1|175
1679944200000|2023-03-27 19:10:00|12288|12287.1|12289.9|12289|12290.2|12289.3|12288|12287.1|201
1679944500000|2023-03-27 19:15:00|12289.6|12288.7|12287.7|12286.8|12290.1|12289.2|12287.6|12286.7|93
1679944800000|2023-03-27 19:20:00|12287.5|12286.6|12288.6|12287.7|12289|12288.1|12285.7|12284.8|163
1679945100000|2023-03-27 19:25:00|12288.2|12287.3|12286.6|12285.7|12289|12288.1|12286.6|12285.7|110
1679945400000|2023-03-27 19:30:00|12286.7|12285.8|12284.9|12284|12286.7|12285.8|12283.7|12282.8|129
1679945700000|2023-03-27 19:35:00|12285|12284.1|12286.8|12285.9|12287.6|12286.7|12281.8|12280.9|166
1679946000000|2023-03-27 19:40:00|12286.9|12286|12287.2|12286.3|12288.9|12288|12286.5|12285.6|224
1679946300000|2023-03-27 19:45:00|12287|12286.1|12286|12285.1|12287|12286.1|12285.5|12284.6|122
1679946600000|2023-03-27 19:50:00|12285.7|12284.8|12283.9|12283|12285.7|12284.8|12283.1|12282.2|250
1679946900000|2023-03-27 19:55:00|12283.6|12282.7|12289.3|12288.4|12289.3|12288.4|12283.6|12282.2|234
1679947200000|2023-03-27 20:00:00|12289.4|12288.5|12288.6|12287.1|12290.1|12289.2|12287.6|12286.1|143
1679947500000|2023-03-27 20:05:00|12289|12287.5|12288.8|12287.3|12289.4|12288.3|12288|12286.7|109
1679947800000|2023-03-27 20:10:00|12288.9|12287.4|12290.8|12289.9|12291.1|12289.9|12288.2|12286.8|93
1679948100000|2023-03-27 20:15:00|12290.7|12289.8|12291.2|12290.3|12291.9|12290.7|12290.7|12289.8|43
1679948400000|2023-03-27 20:20:00|12291.3|12290.4|12289.3|12287.8|12291.3|12290.4|12288.9|12287.4|37
1679948700000|2023-03-27 20:25:00|12289.2|12287.7|12288.8|12287.3|12289.4|12288|12288.1|12286.9|107
1679949000000|2023-03-27 20:30:00|12288.9|12287.4|12288.3|12287.4|12289.4|12288.2|12288.2|12287|41
1679949300000|2023-03-27 20:35:00|12288.2|12287.3|12288.7|12287.8|12288.8|12287.9|12288.2|12287.3|31
1679949600000|2023-03-27 20:40:00|12288.8|12287.9|12289.3|12287.8|12289.5|12288.4|12288.7|12287.7|54
1679949900000|2023-03-27 20:45:00|12289.2|12287.7|12289.2|12287.7|12289.5|12288|12288.6|12287.5|43
1679950200000|2023-03-27 20:50:00|12289.1|12287.6|12289|12287.5|12289.4|12287.7|12288.5|12287|38
1679950500000|2023-03-27 20:55:00|12289.2|12287.7|12291|12282.3|12291.5|12288.9|12288.3|12282.3|188
1679950800000|2023-03-27 21:00:00|12292|12281|12288.8|12277.8|12292.3|12281.3|12288.8|12277.8|18
1679951100000|2023-03-27 21:05:00|12288.3|12277.3|12288.6|12277.6|12289.2|12278.2|12287.8|12276.8|36
1679951400000|2023-03-27 21:10:00|12288.9|12277.9|12289.4|12278.4|12289.5|12278.5|12288.9|12277.9|19
1679951700000|2023-03-27 21:15:00|12288.9|12277.9|12290.9|12279.9|12290.9|12279.9|12288.7|12277.7|17
1679952000000|2023-03-27 21:20:00|12290.8|12279.8|12289|12280.6|12290.8|12281|12289|12279.7|15
1679952300000|2023-03-27 21:25:00|12289.1|12279.8|12290.4|12280|12290.6|12280|12289.1|12279.8|14
1679952600000|2023-03-27 21:30:00|12290.5|12280.1|12290|12279|12290.8|12280.2|12288.8|12277.8|423
1679952900000|2023-03-27 21:35:00|12290.1|12279.1|12290.1|12279.1|12290.1|12280|12289.5|12278.8|324
1679953200000|2023-03-27 21:40:00|12290|12279|12289.8|12278.8|12290.4|12279.4|12289.5|12278.6|590
1679953500000|2023-03-27 21:45:00|12289.9|12278.9|12288.9|12277.9|12290.1|12279.1|12288.8|12277.8|486
1679953800000|2023-03-27 21:50:00|12289.1|12278.1|12289.2|12280.5|12289.5|12280.6|12288.9|12277.9|704
1679954100000|2023-03-27 21:55:00|12289.5|12280.6|12288.3|12280.4|12289.6|12281.2|12288.2|12279.2|510
1679954400000|2023-03-27 22:00:00|12289.1|12280|12288.8|12282.5|12290.7|12283.4|12287.6|12278.7|269
1679954700000|2023-03-27 22:05:00|12289|12283|12289.7|12284.4|12290.1|12284.4|12288.3|12282.6|155
1679955000000|2023-03-27 22:10:00|12289.4|12284.5|12288|12284.5|12289.6|12285|12288|12283.1|166
1679955300000|2023-03-27 22:15:00|12288.4|12284.8|12287.3|12282.6|12289|12285.9|12287|12281.8|1085
1679955600000|2023-03-27 22:20:00|12287.4|12283.2|12286.2|12282.8|12287.7|12283.6|12285.6|12280.8|726
1679955900000|2023-03-27 22:25:00|12286.3|12282|12286.6|12281.8|12286.7|12283|12285.6|12281.4|549
1679956200000|2023-03-27 22:30:00|12288|12283.4|12289.6|12285.3|12290|12286.4|12286.7|12283.2|624
1679956500000|2023-03-27 22:35:00|12289.5|12285.4|12289.4|12285.5|12289.8|12286.5|12286.4|12283.3|585
1679956800000|2023-03-27 22:40:00|12289.5|12285.6|12290.4|12286.6|12291.7|12287.8|12288.3|12285|865
1679957100000|2023-03-27 22:45:00|12290.3|12286.7|12291.4|12287.5|12292.1|12288.9|12290.3|12286.5|682
1679957400000|2023-03-27 22:50:00|12291.3|12287.6|12288.7|12285.1|12292.2|12287.9|12288.4|12284.8|790
1679957700000|2023-03-27 22:55:00|12288.8|12285|12287.7|12284.8|12289.8|12285.6|12287.3|12284.3|390
1679958000000|2023-03-27 23:00:00|12287.6|12284.9|12291.4|12289|12292.4|12289.9|12287.5|12284.9|363
1679958300000|2023-03-27 23:05:00|12291.9|12289.1|12293.2|12290.6|12293.2|12291.1|12291.4|12288.9|304
1679958600000|2023-03-27 23:10:00|12293.1|12290.7|12293.7|12291.3|12294.7|12292.3|12292.6|12290.3|267
1679958900000|2023-03-27 23:15:00|12293.2|12291.7|12295.8|12293.4|12295.8|12293.5|12293.2|12291.4|240
1679959200000|2023-03-27 23:20:00|12295.7|12293.5|12297.5|12295.3|12298|12296.2|12295.7|12293.4|217
1679959500000|2023-03-27 23:25:00|12297.6|12295.4|12298.5|12297|12298.9|12297|12296.6|12294.7|239
1679959800000|2023-03-27 23:30:00|12298.6|12297.1|12296.3|12293.9|12299.3|12297.2|12296.3|12293.9|302
1679960100000|2023-03-27 23:35:00|12296.8|12294.3|12295|12293.5|12297.1|12294.9|12294.6|12292.8|274
1679960400000|2023-03-27 23:40:00|12294.9|12293.4|12295.7|12293.5|12295.9|12293.9|12294.4|12292.7|237
1679960700000|2023-03-27 23:45:00|12295.8|12293.6|12296.4|12294|12297.4|12295.2|12295|12292.8|226
1679961000000|2023-03-27 23:50:00|12296.5|12294.1|12297.3|12295.8|12297.8|12295.8|12296.4|12294|136
1679961300000|2023-03-27 23:55:00|12297.2|12295.7|12297.3|12295.8|12299.1|12297.2|12297.1|12295.6|127
1679961600000|2023-03-28 00:00:00|12297.6|12296.1|12299.6|12298.1|12300.1|12298.6|12294.5|12293|213
1679961900000|2023-03-28 00:05:00|12298.8|12297.3|12298.8|12297.3|12300|12298.5|12297.5|12296|200
1679962200000|2023-03-28 00:10:00|12299|12297.5|12301.2|12300.3|12304|12302.5|12297.9|12296.4|199
1679962500000|2023-03-28 00:15:00|12301.1|12300.2|12299.2|12297.7|12301.3|12300.4|12297.6|12296.1|203
1679962800000|2023-03-28 00:20:00|12299.1|12297.6|12302.2|12300.7|12302.3|12300.8|12297.3|12295.8|274
1679963100000|2023-03-28 00:25:00|12302.3|12300.8|12300.7|12299.2|12302.3|12300.8|12299.9|12298.4|205
1679963400000|2023-03-28 00:30:00|12300.8|12299.3|12303.8|12302.3|12304.3|12302.8|12300.8|12299.3|287
1679963700000|2023-03-28 00:35:00|12303.9|12302.4|12306.9|12305.4|12308|12306.5|12303.4|12301.9|244
1679964000000|2023-03-28 00:40:00|12306.8|12305.3|12310|12308.5|12310.2|12308.7|12306.8|12305.3|235
1679964300000|2023-03-28 00:45:00|12310.1|12308.6|12309.8|12308.3|12310.5|12309|12308.8|12307.6|176
1679964600000|2023-03-28 00:50:00|12309.9|12308.4|12315.6|12314.1|12316.1|12314.6|12308.3|12306.8|318
1679964900000|2023-03-28 00:55:00|12315.7|12314.2|12310.7|12309.2|12315.7|12314.2|12310.3|12308.8|283
1679965200000|2023-03-28 01:00:00|12310.8|12309.3|12311.9|12310.4|12312.7|12311.2|12308.9|12307.4|276
1679965500000|2023-03-28 01:05:00|12311.8|12310.3|12314.1|12312.6|12316.3|12314.8|12311.1|12309.6|330
1679965800000|2023-03-28 01:10:00|12314.2|12312.7|12310.2|12308.7|12314.7|12313.2|12309.7|12308.2|294
1679966100000|2023-03-28 01:15:00|12310.3|12308.8|12309.3|12307.8|12313.2|12311.6|12308.9|12307.4|317
1679966400000|2023-03-28 01:20:00|12309.4|12307.9|12309.2|12307.7|12311.2|12309.7|12308.1|12306.6|291
1679966700000|2023-03-28 01:25:00|12309.4|12307.9|12312.5|12311|12313.1|12311.6|12309.3|12307.8|281
1679967000000|2023-03-28 01:30:00|12312.3|12310.8|12316.1|12314.6|12318.2|12316.7|12312.2|12310.7|330
1679967300000|2023-03-28 01:35:00|12316.2|12314.7|12313.8|12312.3|12316.2|12314.7|12312.6|12311.6|308
1679967600000|2023-03-28 01:40:00|12313.9|12312.4|12312.7|12311.2|12314.3|12312.8|12311.3|12309.8|334
1679967900000|2023-03-28 01:45:00|12312.9|12311.4|12313.7|12312.2|12316.1|12314.6|12312.5|12311|290
1679968200000|2023-03-28 01:50:00|12313.6|12312.1|12314.5|12313|12315.4|12313.9|12313|12311.5|248
1679968500000|2023-03-28 01:55:00|12314.4|12312.9|12313.8|12312.3|12315.5|12314|12312.3|12310.8|231
1679968800000|2023-03-28 02:00:00|12313.7|12312.2|12312.5|12311|12313.9|12312.4|12310.1|12309.2|225
1679969100000|2023-03-28 02:05:00|12312.4|12310.9|12312.9|12312|12313.9|12312.4|12311.8|12310.3|152
1679969400000|2023-03-28 02:10:00|12312.8|12311.9|12313|12311.5|12314.2|12312.8|12312.4|12310.9|164
1679969700000|2023-03-28 02:15:00|12312.9|12311.4|12311.9|12310.4|12313.4|12311.9|12311.1|12309.6|189
1679970000000|2023-03-28 02:20:00|12311.8|12310.3|12309.8|12308.3|12311.9|12310.4|12309.8|12308.3|184
1679970300000|2023-03-28 02:25:00|12309.7|12308.2|12312.9|12311.4|12313|12311.5|12308|12306.5|204
1679970600000|2023-03-28 02:30:00|12312.8|12311.3|12314.2|12312.7|12316.2|12315.2|12312.8|12311.3|287
1679970900000|2023-03-28 02:35:00|12314.4|12312.9|12314.9|12314|12315.2|12314|12312.6|12311.5|182
1679971200000|2023-03-28 02:40:00|12314.8|12313.9|12314.9|12313.4|12315.1|12314.1|12313.6|12312.1|189
1679971500000|2023-03-28 02:45:00|12315|12313.5|12316.6|12315.1|12316.6|12315.5|12313.5|12312.6|153
1679971800000|2023-03-28 02:50:00|12316.5|12315|12315.4|12314.5|12317.2|12315.9|12313|12311.5|209
1679972100000|2023-03-28 02:55:00|12315|12314.1|12314.8|12313.9|12315.9|12314.4|12312.4|12310.9|275
1679972400000|2023-03-28 03:00:00|12314.9|12314|12319.2|12317.7|12319.3|12318.1|12314.9|12314|209
1679972700000|2023-03-28 03:05:00|12319.1|12317.6|12319.2|12318.3|12319.8|12318.6|12318|12316.5|166
1679973000000|2023-03-28 03:10:00|12319.4|12318.5|12318.5|12317.6|12320.9|12320|12318|12317.1|192
1679973300000|2023-03-28 03:15:00|12318.2|12317.3|12317.4|12315.9|12319.8|12318.3|12317|12315.5|210
1679973600000|2023-03-28 03:20:00|12317.3|12315.8|12320.2|12318.7|12320.2|12318.7|12317.1|12315.6|239
1679973900000|2023-03-28 03:25:00|12320.3|12318.8|12321.1|12319.6|12321.3|12320|12319.6|12318.5|151
1679974200000|2023-03-28 03:30:00|12321.2|12319.7|12320.2|12318.7|12321.2|12319.7|12318.6|12317.1|143
1679974500000|2023-03-28 03:35:00|12320.1|12318.6|12321.4|12319.9|12322.4|12321|12320.1|12318.6|152
1679974800000|2023-03-28 03:40:00|12321.5|12320|12320.5|12319|12322.3|12320.9|12320.3|12318.8|173
1679975100000|2023-03-28 03:45:00|12320.4|12318.9|12318.4|12317.5|12320.5|12319|12318|12316.5|201
1679975400000|2023-03-28 03:50:00|12318.5|12317.6|12317.9|12317|12318.7|12317.7|12316.2|12314.7|231
1679975700000|2023-03-28 03:55:00|12317.8|12316.9|12319.1|12317.6|12319.5|12318.3|12317.5|12316|179
1679976000000|2023-03-28 04:00:00|12319.2|12317.7|12320.2|12318.7|12322.1|12320.6|12318.5|12317|209
1679976300000|2023-03-28 04:05:00|12320.3|12318.8|12317.9|12316.4|12320.3|12318.8|12317.4|12315.9|163
1679976600000|2023-03-28 04:10:00|12318.1|12316.6|12316.4|12314.9|12318.3|12316.8|12315.6|12314.1|204
1679976900000|2023-03-28 04:15:00|12316.5|12315|12312.3|12310.8|12317|12315.5|12311.8|12310.6|222
1679977200000|2023-03-28 04:20:00|12312.5|12311|12314.4|12312.9|12314.5|12313|12312.3|12310.8|203
1679977500000|2023-03-28 04:25:00|12314.6|12313.1|12311.7|12310.8|12314.9|12313.4|12310.9|12310|193
1679977800000|2023-03-28 04:30:00|12311.8|12310.9|12312|12311.1|12313.4|12312.5|12310.7|12309.8|178
1679978100000|2023-03-28 04:35:00|12312.1|12311.2|12314|12313.1|12315.4|12314.1|12312|12311.1|223
1679978400000|2023-03-28 04:40:00|12314.1|12313.2|12316.5|12315.6|12317.9|12317|12314|12313.1|205
1679978700000|2023-03-28 04:45:00|12316.8|12315.9|12317.8|12316.9|12319.1|12317.9|12316.7|12315.8|177
1679979000000|2023-03-28 04:50:00|12318|12317.1|12316.3|12315.4|12318|12317.1|12315.7|12314.8|167
1679979300000|2023-03-28 04:55:00|12316.4|12315.5|12316|12315.1|12317.5|12316|12314.9|12314|100
1679979600000|2023-03-28 05:00:00|12316.1|12315.2|12316.4|12314.9|12317.1|12315.6|12314.4|12313|178
1679979900000|2023-03-28 05:05:00|12316.5|12315|12317.1|12315.6|12319.2|12317.7|12315.4|12313.9|251
1679980200000|2023-03-28 05:10:00|12317.2|12315.7|12318.3|12316.8|12319.1|12317.6|12316.1|12314.6|265
1679980500000|2023-03-28 05:15:00|12318.4|12316.9|12316.8|12315.9|12319.2|12317.7|12316.4|12315.4|197
1679980800000|2023-03-28 05:20:00|12316.9|12316|12314.9|12314|12317.1|12316.2|12314.8|12313.7|192
1679981100000|2023-03-28 05:25:00|12315.2|12313.7|12315.7|12314.8|12316.2|12315.3|12314.5|12313.6|150
1679981400000|2023-03-28 05:30:00|12315.9|12315|12316.3|12314.8|12318.2|12317.3|12315.1|12314|181
1679981700000|2023-03-28 05:35:00|12316.4|12314.9|12317.4|12315.9|12319.3|12318.2|12316.3|12314.8|220
1679982000000|2023-03-28 05:40:00|12317.5|12316|12319.3|12317.8|12319.5|12318|12317.5|12316|171
1679982300000|2023-03-28 05:45:00|12319.2|12317.7|12320.1|12318.6|12321.9|12320.4|12317.1|12315.6|264
1679982600000|2023-03-28 05:50:00|12319.9|12318.4|12319.5|12318.6|12321.2|12320|12319|12317.8|185
1679982900000|2023-03-28 05:55:00|12319.4|12318.5|12316.5|12315|12319.8|12318.9|12315.5|12314.6|207
1679983200000|2023-03-28 06:00:00|12316.4|12314.9|12316.6|12315.1|12318.2|12317|12314.6|12313.1|337
1679983500000|2023-03-28 06:05:00|12316.5|12315|12319.2|12318.3|12322.3|12321.4|12316.2|12314.7|279
1679983800000|2023-03-28 06:10:00|12320|12319.1|12317.4|12315.9|12321.3|12319.8|12316.4|12314.9|334
1679984100000|2023-03-28 06:15:00|12317.3|12315.8|12319.8|12318.9|12321|12319.9|12316.2|12314.7|280
1679984400000|2023-03-28 06:20:00|12319.9|12319|12318|12316.5|12322.5|12321.6|12316.5|12315.2|264
1679984700000|2023-03-28 06:25:00|12318.2|12316.7|12318.9|12318|12320.5|12319|12316.4|12314.9|305
1679985000000|2023-03-28 06:30:00|12318.8|12317.9|12320.4|12318.9|12322.4|12320.9|12315.2|12314.3|376
1679985300000|2023-03-28 06:35:00|12320.3|12318.8|12319.6|12318.1|12321.6|12320.1|12317.6|12316.1|318
1679985600000|2023-03-28 06:40:00|12319.7|12318.2|12318.7|12317.2|12325.9|12324.4|12318.5|12317|316
1679985900000|2023-03-28 06:45:00|12318|12317.1|12326.1|12324.6|12327.6|12326.1|12317.5|12316.5|332
1679986200000|2023-03-28 06:50:00|12326|12324.5|12326.1|12325.2|12328.4|12326.9|12325.8|12324.5|301
1679986500000|2023-03-28 06:55:00|12326.4|12324.9|12322.5|12321.6|12327.3|12326|12322.4|12321.5|265
1679986800000|2023-03-28 07:00:00|12322.4|12321.5|12328.6|12327.1|12328.8|12327.8|12321.4|12320.5|336
1679987100000|2023-03-28 07:05:00|12327.7|12326.8|12327.4|12325.9|12329.1|12328|12323.6|12322.7|337
1679987400000|2023-03-28 07:10:00|12327.2|12325.7|12324.6|12323.7|12328.9|12327.4|12323.7|12322.3|353
1679987700000|2023-03-28 07:15:00|12324.7|12323.8|12322.4|12321.5|12327.9|12326.8|12319.5|12318.6|283
1679988000000|2023-03-28 07:20:00|12321.8|12320.9|12326.8|12325.3|12326.8|12325.3|12320.4|12319.4|310
1679988300000|2023-03-28 07:25:00|12326.9|12325.4|12329.2|12328.3|12330.3|12329.4|12326.1|12325.2|310
1679988600000|2023-03-28 07:30:00|12329.3|12328.4|12324.5|12323|12330.6|12329.7|12324.1|12322.6|444
1679988900000|2023-03-28 07:35:00|12324.6|12323.1|12326.5|12325|12327.7|12326.8|12324.1|12322.9|269
1679989200000|2023-03-28 07:40:00|12326.6|12325.1|12326.1|12325.2|12327.1|12326.2|12323.3|12322.4|343
1679989500000|2023-03-28 07:45:00|12326.2|12325.3|12321.5|12320|12328.3|12327.4|12320.5|12319|315
1679989800000|2023-03-28 07:50:00|12321.4|12319.9|12317.6|12316.7|12322.6|12321.6|12315.3|12314.1|341
1679990100000|2023-03-28 07:55:00|12317.7|12316.8|12310.1|12309.2|12320|12319.1|12309.3|12308.4|301
1679990400000|2023-03-28 08:00:00|12309.6|12308.7|12311.4|12309.9|12314.5|12313.6|12308.9|12308|369
1679990700000|2023-03-28 08:05:00|12311.3|12309.8|12310.2|12309.3|12312|12311.1|12307.9|12306.8|241
1679991000000|2023-03-28 08:10:00|12310.5|12309.6|12310.9|12309.4|12313.6|12312.4|12310.1|12308.9|242
1679991300000|2023-03-28 08:15:00|12311|12309.5|12310.6|12309.1|12311|12309.5|12308.3|12306.9|266
1679991600000|2023-03-28 08:20:00|12310.5|12309|12308.4|12307.5|12311.3|12309.8|12308.2|12307|222
1679991900000|2023-03-28 08:25:00|12308.3|12307.4|12309|12308.1|12311.1|12310.2|12306.5|12305.2|247
1679992200000|2023-03-28 08:30:00|12309.1|12308.2|12306.6|12305.1|12310.3|12309.4|12302.8|12301.9|281
1679992500000|2023-03-28 08:35:00|12306.7|12305.2|12305.2|12304.3|12307.5|12306.6|12304.4|12303.5|246
1679992800000|2023-03-28 08:40:00|12305.3|12304.4|12297.4|12295.9|12305.4|12304.5|12295.2|12294|367
1679993100000|2023-03-28 08:45:00|12297.2|12296.3|12293.6|12292.1|12298.2|12297.1|12293.4|12291.9|326
1679993400000|2023-03-28 08:50:00|12293.5|12292|12299|12297.5|12299.4|12297.9|12289.7|12288.8|382
1679993700000|2023-03-28 08:55:00|12299.1|12297.6|12296.8|12295.3|12299.1|12297.6|12293.3|12292.1|386
1679994000000|2023-03-28 09:00:00|12296.7|12295.2|12299.3|12298.4|12301.6|12300.5|12294.8|12293.9|377
1679994300000|2023-03-28 09:05:00|12299.2|12298.3|12292|12291.1|12300.6|12299.2|12291.7|12290.7|301
1679994600000|2023-03-28 09:10:00|12292.1|12291.2|12290|12288.5|12293.1|12292.2|12287.2|12286.1|303
1679994900000|2023-03-28 09:15:00|12290.1|12288.6|12291|12290.1|12291.9|12290.5|12288.1|12287.2|296
1679995200000|2023-03-28 09:20:00|12291.3|12289.8|12296.3|12295.4|12296.4|12295.5|12291|12289.5|236
1679995500000|2023-03-28 09:25:00|12296.4|12295.5|12290.8|12289.3|12298.7|12297.2|12290.8|12289.3|301
1679995800000|2023-03-28 09:30:00|12290.7|12289.2|12284.5|12283.6|12291.1|12290.2|12281.6|12280.7|332
1679996100000|2023-03-28 09:35:00|12284.9|12284|12285.4|12284.5|12286.2|12285.3|12282.6|12281.7|258
1679996400000|2023-03-28 09:40:00|12285.6|12284.7|12285.3|12283.8|12286.5|12285|12282.7|12281.2|228
1679996700000|2023-03-28 09:45:00|12284.9|12283.4|12286.9|12285.4|12290.1|12288.6|12283.8|12282.3|372
1679997000000|2023-03-28 09:50:00|12286.8|12285.3|12290.1|12289.2|12291.4|12290.5|12286.5|12285.3|280
1679997300000|2023-03-28 09:55:00|12290.3|12289.4|12287.5|12286|12291.7|12290.2|12287.5|12286|306
1679997600000|2023-03-28 10:00:00|12287.1|12285.6|12293.5|12292|12293.5|12292|12285.8|12284.3|349
1679997900000|2023-03-28 10:05:00|12293.8|12292.3|12294.1|12292.6|12294.1|12292.6|12289.1|12288.2|224
1679998200000|2023-03-28 10:10:00|12294.2|12292.7|12293.8|12292.3|12298.2|12296.7|12290|12288.5|300
1679998500000|2023-03-28 10:15:00|12293.7|12292.2|12299.7|12298.2|12299.9|12298.4|12293.5|12292|229
1679998800000|2023-03-28 10:20:00|12299.6|12298.1|12303.7|12302.2|12303.7|12302.3|12298.5|12297|275
1679999100000|2023-03-28 10:25:00|12304.1|12303.2|12312.4|12310.9|12313|12311.5|12303.4|12301.9|288
1679999400000|2023-03-28 10:30:00|12312.5|12311|12313|12311.5|12314.3|12313.4|12310.2|12308.7|331
1679999700000|2023-03-28 10:35:00|12312.9|12311.4|12314.3|12313.4|12314.3|12313.4|12309.8|12308.4|233
1680000000000|2023-03-28 10:40:00|12314.2|12313.3|12312.3|12310.8|12314.9|12313.7|12310.8|12309.8|216
1680000300000|2023-03-28 10:45:00|12312.4|12310.9|12311.8|12310.3|12314|12312.5|12310.7|12309.8|240
1680000600000|2023-03-28 10:50:00|12311.7|12310.2|12307.4|12305.9|12311.9|12310.4|12306|12305.1|196
1680000900000|2023-03-28 10:55:00|12307.5|12306|12312.5|12311.6|12313.4|12312.5|12306.2|12305.3|249
1680001200000|2023-03-28 11:00:00|12312.6|12311.7|12315.9|12315|12316.5|12315.6|12308.9|12308|282
1680001500000|2023-03-28 11:05:00|12316|12315.1|12320.8|12319.3|12321.7|12320.8|12316|12315.1|310
1680001800000|2023-03-28 11:10:00|12320.7|12319.2|12320.8|12319.9|12323.3|12322.4|12319.3|12318.2|194
1680002100000|2023-03-28 11:15:00|12320.9|12320|12318.7|12317.8|12321.9|12321|12315.9|12314.4|187
1680002400000|2023-03-28 11:20:00|12318.6|12317.7|12318.2|12317.3|12319.5|12318.6|12316.8|12315.9|221
1680002700000|2023-03-28 11:25:00|12318.3|12317.4|12318.2|12317.3|12318.9|12318|12316.5|12315.6|166
1680003000000|2023-03-28 11:30:00|12318.1|12317.2|12322.3|12321.4|12322.3|12321.4|12317.3|12316.4|199
1680003300000|2023-03-28 11:35:00|12322.2|12321.3|12321.1|12320.2|12323.8|12322.9|12320.9|12320|177
1680003600000|2023-03-28 11:40:00|12320.7|12319.8|12317.3|12316.4|12321.1|12320.2|12317.3|12316.4|164
1680003900000|2023-03-28 11:45:00|12317.1|12316.2|12326.4|12324.9|12327|12326.1|12316.2|12315.3|221
1680004200000|2023-03-28 11:50:00|12326.5|12325|12322.2|12321.3|12327.6|12326.7|12321.4|12320.5|248
1680004500000|2023-03-28 11:55:00|12322.3|12321.4|12321.5|12320.6|12324.2|12323.3|12319.1|12318.2|290
1680004800000|2023-03-28 12:00:00|12321.4|12320.5|12322.7|12321.2|12326.5|12325.6|12321.1|12320.1|353
1680005100000|2023-03-28 12:05:00|12322.6|12321.1|12325|12324.1|12325.1|12324.2|12319|12318.1|223
1680005400000|2023-03-28 12:10:00|12325.1|12324.2|12328.4|12327.5|12329|12328.1|12325|12324.1|301
1680005700000|2023-03-28 12:15:00|12328.5|12327.6|12325.1|12324.2|12329.1|12328.2|12321.9|12321|262
1680006000000|2023-03-28 12:20:00|12325.3|12324.4|12328.2|12327.3|12329.2|12328.3|12325.1|12324.2|328
1680006300000|2023-03-28 12:25:00|12328.3|12327.4|12324.7|12323.2|12328.5|12327.6|12323.6|12322.7|415
1680006600000|2023-03-28 12:30:00|12324.6|12323.1|12326.8|12325.3|12329.2|12328.3|12324.1|12323.1|497
1680006900000|2023-03-28 12:35:00|12326.7|12325.2|12327.2|12326.3|12328|12327.1|12324.1|12323.2|408
1680007200000|2023-03-28 12:40:00|12327.1|12326.2|12315.2|12313.7|12327.1|12326.2|12315|12313.7|391
1680007500000|2023-03-28 12:45:00|12315.3|12313.8|12313.3|12311.8|12317.3|12315.8|12313.1|12311.6|423
1680007800000|2023-03-28 12:50:00|12313.4|12311.9|12301.3|12300.4|12315.7|12314.8|12300.4|12299.4|533
1680008100000|2023-03-28 12:55:00|12301.2|12300.3|12314.5|12313|12314.5|12313|12301.2|12300.3|365
1680008400000|2023-03-28 13:00:00|12314.2|12312.7|12307.1|12306.2|12314.8|12313.9|12307.1|12306.2|442
1680008700000|2023-03-28 13:05:00|12307|12306.1|12307.5|12306.6|12309.3|12308.4|12305.3|12304.4|346
1680009000000|2023-03-28 13:10:00|12307.2|12306.3|12308.4|12307.5|12308.5|12307.6|12304.2|12303.3|355
1680009300000|2023-03-28 13:15:00|12308.3|12307.4|12313.1|12311.6|12313.8|12312.3|12308.3|12307.4|387
1680009600000|2023-03-28 13:20:00|12312.8|12311.3|12308.1|12307.2|12317.4|12315.9|12308|12307.1|490
1680009900000|2023-03-28 13:25:00|12307.9|12307|12308.8|12307.3|12311.5|12310.5|12306.6|12305.7|436
1680010200000|2023-03-28 13:30:00|12308.6|12307.7|12311.4|12310.5|12311.5|12310.6|12305.2|12304.3|553
1680010500000|2023-03-28 13:35:00|12311.5|12310.6|12314|12313.1|12315.2|12314|12309.2|12308.3|457
1680010800000|2023-03-28 13:40:00|12314.1|12313.2|12311.1|12310.2|12314.2|12313.3|12308.2|12307.3|418
1680011100000|2023-03-28 13:45:00|12311.3|12310.4|12308.3|12307.4|12312.9|12311.4|12308|12307.1|392
1680011400000|2023-03-28 13:50:00|12308.2|12307.3|12310.6|12309.7|12310.9|12310|12300.2|12299.3|423
1680011700000|2023-03-28 13:55:00|12310.7|12309.8|12309.3|12307|12311.5|12310.6|12308.8|12306.8|292
1680012000000|2023-03-28 14:00:00|12309.4|12307.1|12309.3|12308.4|12311.6|12310.1|12302.7|12301.2|636
1680012300000|2023-03-28 14:05:00|12309.4|12308.5|12311.5|12310.6|12311.5|12310.6|12305|12304.1|434
1680012600000|2023-03-28 14:10:00|12311.4|12310.5|12310.1|12309.2|12315|12314.1|12307.8|12306.9|473
1680012900000|2023-03-28 14:15:00|12310|12309.1|12311.2|12310.3|12311.3|12310.4|12308.4|12307.5|390
1680013200000|2023-03-28 14:20:00|12311.3|12310.4|12313.2|12312.3|12313.2|12312.3|12309.3|12308.4|411
1680013500000|2023-03-28 14:25:00|12313.1|12312.2|12319.4|12318.5|12320.1|12319.2|12312.5|12311.6|382
1680013800000|2023-03-28 14:30:00|12319.3|12318.4|12313.2|12312.3|12319.6|12318.7|12312.3|12311.4|502
1680014100000|2023-03-28 14:35:00|12313.3|12312.4|12321.6|12320.1|12322.9|12322|12313.1|12312.2|397
1680014400000|2023-03-28 14:40:00|12321.5|12320|12324.3|12323.4|12327.9|12327|12319.5|12318.6|328
1680014700000|2023-03-28 14:45:00|12324.1|12323.2|12331.2|12330.3|12334.6|12333.1|12324|12323.1|549
1680015000000|2023-03-28 14:50:00|12331.1|12330.2|12322.2|12321.3|12331.4|12330.3|12321.3|12320.4|486
1680015300000|2023-03-28 14:55:00|12322.1|12321.2|12326.9|12325.4|12330.3|12329.4|12322|12321.1|436
1680015600000|2023-03-28 15:00:00|12327.2|12325.7|12333.7|12332.8|12333.9|12333|12325.2|12323.9|391
1680015900000|2023-03-28 15:05:00|12334|12333.1|12331.5|12330.6|12335.1|12334|12329.1|12327.6|309
1680016200000|2023-03-28 15:10:00|12331.4|12330.5|12333.4|12332.5|12333.5|12332.6|12330.9|12330|242
1680016500000|2023-03-28 15:15:00|12333.3|12332.4|12332.1|12331.2|12334|12332.5|12330.3|12329.4|241
1680016800000|2023-03-28 15:20:00|12332.2|12331.3|12340.2|12338.7|12341.1|12339.6|12330.9|12329.7|362
1680017100000|2023-03-28 15:25:00|12340.3|12338.8|12343.8|12342.9|12344|12343.1|12339.3|12338.4|329
1680017400000|2023-03-28 15:30:00|12343.7|12342.8|12344.7|12343.8|12345.2|12344.3|12342.6|12341.7|308
1680017700000|2023-03-28 15:35:00|12344.8|12343.9|12348.2|12347.3|12349.8|12348.9|12344.6|12343.7|411
1680018000000|2023-03-28 15:40:00|12348.3|12347.4|12343.7|12342.8|12348.9|12348|12343.7|12342.8|367
1680018300000|2023-03-28 15:45:00|12343.8|12342.9|12344.8|12343.9|12346.9|12346|12342.7|12341.8|283
1680018600000|2023-03-28 15:50:00|12344.7|12343.8|12347|12346.1|12347.7|12346.8|12344.3|12343.4|320
1680018900000|2023-03-28 15:55:00|12346.9|12346|12340.5|12339.6|12347.6|12346.7|12339.7|12338.8|337
1680019200000|2023-03-28 16:00:00|12340.6|12339.7|12343.6|12342.7|12343.9|12343|12340.6|12339.7|248
1680019500000|2023-03-28 16:05:00|12343.8|12342.9|12335.9|12335|12344.1|12343.2|12335.8|12334.9|201
1680019800000|2023-03-28 16:10:00|12335.8|12334.9|12338.1|12337.2|12338.1|12337.2|12334.7|12333.8|267
1680020100000|2023-03-28 16:15:00|12338.3|12337.4|12343.1|12342.2|12344.8|12343.9|12337.4|12336.5|313
1680020400000|2023-03-28 16:20:00|12343.2|12342.3|12342.2|12341.3|12344.2|12343.3|12341.4|12340.5|255
1680020700000|2023-03-28 16:25:00|12342.3|12341.4|12338|12337.1|12342.5|12341.6|12337.5|12336.6|203
1680021000000|2023-03-28 16:30:00|12337.9|12337|12337.2|12336.3|12338.1|12337.2|12335.8|12334.9|170
1680021300000|2023-03-28 16:35:00|12337.1|12336.2|12339.1|12338.2|12340.1|12339.2|12337|12336.1|135
1680021600000|2023-03-28 16:40:00|12339.2|12338.3|12337|12336.1|12339.6|12338.7|12336.9|12336|231
1680021900000|2023-03-28 16:45:00|12337.1|12336.2|12339|12338.1|12339.5|12338.6|12337|12336.1|254
1680022200000|2023-03-28 16:50:00|12339.1|12338.2|12341.3|12340.4|12341.7|12340.8|12338.1|12337.2|268
1680022500000|2023-03-28 16:55:00|12341.2|12340.3|12344.8|12343.9|12344.8|12343.9|12340.1|12339.2|217
1680022800000|2023-03-28 17:00:00|12345|12344.1|12344.5|12343.6|12345.7|12344.8|12342.8|12341.9|238
1680023100000|2023-03-28 17:05:00|12344.3|12343.4|12340.7|12339.8|12344.5|12343.6|12340.1|12339.2|242
1680023400000|2023-03-28 17:10:00|12340.8|12339.9|12340.3|12339.4|12340.9|12340|12338.3|12337.4|221
1680023700000|2023-03-28 17:15:00|12340.2|12339.3|12347.6|12346.7|12348.7|12347.8|12340.2|12339.3|215
1680024000000|2023-03-28 17:20:00|12347.7|12346.8|12346.4|12345.5|12348.2|12347.3|12345.4|12344.5|178
1680024300000|2023-03-28 17:25:00|12346.3|12345.4|12347.3|12346.4|12348.1|12347.2|12346.1|12345.2|98
1680024600000|2023-03-28 17:30:00|12346.8|12345.9|12345|12344.1|12347.7|12346.8|12344.5|12343.6|233
1680024900000|2023-03-28 17:35:00|12344.9|12344|12347.2|12346.3|12348.2|12347.3|12344.9|12344|172
1680025200000|2023-03-28 17:40:00|12347.1|12346.2|12347.4|12346.5|12348.3|12347.4|12346.7|12345.8|134
1680025500000|2023-03-28 17:45:00|12347.3|12346.4|12345.1|12344.2|12347.4|12346.5|12345|12344.1|155
1680025800000|2023-03-28 17:50:00|12345|12344.1|12346.4|12345.5|12347.2|12346.3|12345|12344.1|133
1680026100000|2023-03-28 17:55:00|12346.5|12345.6|12341.1|12340.2|12346.5|12345.6|12341|12340.1|129
1680026400000|2023-03-28 18:00:00|12340.6|12339.7|12338.8|12337.9|12340.6|12339.7|12335.6|12334.7|275
1680026700000|2023-03-28 18:05:00|12339|12338.1|12340.1|12339.2|12341.5|12340.6|12338.9|12338|220
1680027000000|2023-03-28 18:10:00|12340.2|12339.3|12337|12336.1|12340.2|12339.3|12336.7|12335.8|145
1680027300000|2023-03-28 18:15:00|12336.9|12336|12331.1|12330.2|12337|12336.1|12330.9|12330|260
1680027600000|2023-03-28 18:20:00|12331|12330.1|12331.2|12330.3|12335|12334.1|12331|12330.1|119
1680027900000|2023-03-28 18:25:00|12331.1|12330.2|12332.3|12331.4|12333.4|12332.5|12331.1|12330.2|123
1680028200000|2023-03-28 18:30:00|12332.2|12331.3|12332.2|12331.3|12332.5|12331.6|12330.1|12329.2|124
1680028500000|2023-03-28 18:35:00|12332.3|12331.4|12332.1|12331.2|12335.1|12334.2|12332.1|12331.2|232
1680028800000|2023-03-28 18:40:00|12331.7|12330.8|12333.3|12332.4|12334.2|12333.3|12331|12330.1|129
1680029100000|2023-03-28 18:45:00|12333.4|12332.5|12335.4|12334.5|12336.3|12335.4|12333.3|12332.4|189
1680029400000|2023-03-28 18:50:00|12335.3|12334.4|12333.1|12332.2|12335.6|12334.7|12333.1|12332.2|169
1680029700000|2023-03-28 18:55:00|12333|12332.1|12337.3|12336.4|12338.5|12337.6|12333|12332.1|228
1680030000000|2023-03-28 19:00:00|12337.1|12336.2|12338.1|12337.2|12339.9|12339|12335.9|12335|223
1680030300000|2023-03-28 19:05:00|12338.3|12337.4|12337.3|12336.4|12338.4|12337.5|12337|12336.1|145
1680030600000|2023-03-28 19:10:00|12337.8|12336.9|12340.1|12339.2|12340.5|12339.6|12337.1|12336.2|122
1680030900000|2023-03-28 19:15:00|12340|12339.1|12340.5|12339.6|12341.4|12340.5|12339.1|12338.2|156
1680031200000|2023-03-28 19:20:00|12340.7|12339.8|12341.9|12341|12342.2|12341.3|12339.9|12339|134
1680031500000|2023-03-28 19:25:00|12341.8|12340.9|12340.3|12339.4|12343.1|12342.2|12339.3|12338.4|180
1680031800000|2023-03-28 19:30:00|12340.2|12339.3|12342.1|12341.2|12342.1|12341.2|12338.1|12337.2|207
1680032100000|2023-03-28 19:35:00|12342|12341.1|12344.2|12343.3|12344.3|12343.4|12341.7|12340.8|146
1680032400000|2023-03-28 19:40:00|12344.3|12343.4|12345.7|12344.8|12345.8|12344.9|12344.3|12343.4|129
1680032700000|2023-03-28 19:45:00|12345.6|12344.7|12345.2|12344.3|12346.2|12345.3|12345|12344.1|114
1680033000000|2023-03-28 19:50:00|12345.9|12345|12345.3|12344.4|12346.8|12345.9|12345|12344.1|131
1680033300000|2023-03-28 19:55:00|12345.2|12344.3|12342.8|12341.9|12345.9|12345|12342.5|12341.6|154
1680033600000|2023-03-28 20:00:00|12342.9|12342|12342.6|12341.7|12343.5|12342.6|12342.1|12341.2|89
1680033900000|2023-03-28 20:05:00|12342.7|12341.8|12342.5|12341.6|12343.7|12342.8|12342.4|12341.5|66
1680034200000|2023-03-28 20:10:00|12342.4|12341.5|12340.9|12340|12342.5|12341.6|12340.9|12340|42
1680034500000|2023-03-28 20:15:00|12341|12340.1|12341.1|12340.2|12341.2|12340.3|12340.8|12339.9|38
1680034800000|2023-03-28 20:20:00|12341.4|12340.5|12340.1|12338.6|12341.4|12340.5|12339.9|12338.6|34
1680035100000|2023-03-28 20:25:00|12340|12338.5|12340.3|12338.8|12341.3|12340.1|12339.9|12338.5|79
1680035400000|2023-03-28 20:30:00|12340.4|12338.9|12341.8|12340.9|12341.8|12340.9|12340.3|12338.9|45
1680035700000|2023-03-28 20:35:00|12341.9|12340.4|12342.4|12341.5|12342.5|12341.6|12341|12340.1|38
1680036000000|2023-03-28 20:40:00|12342.5|12341.6|12341.5|12340.6|12342.5|12341.6|12341|12339.7|61
1680036300000|2023-03-28 20:45:00|12341.8|12340.3|12341.3|12339.8|12342.2|12341|12340.8|12339.6|51
1680036600000|2023-03-28 20:50:00|12341.2|12339.7|12340.1|12338.6|12341.2|12339.7|12339.2|12337.7|93
1680036900000|2023-03-28 20:55:00|12339.9|12338.4|12346.8|12337.1|12347.3|12339.7|12339.8|12335.6|226
1680037200000|2023-03-28 21:00:00|12346.9|12337|12344.9|12333.9|12348.3|12337.3|12344.8|12333.8|50
1680037500000|2023-03-28 21:05:00|12345|12334|12343.9|12332.9|12345.5|12334.5|12343.9|12332.9|16
1680037800000|2023-03-28 21:10:00|12343.7|12332.7|12345.9|12334.9|12345.9|12334.9|12343.4|12332.4|17
1680038100000|2023-03-28 21:15:00|12345.8|12334.8|12344.1|12333.1|12345.9|12334.9|12343.2|12332.2|53
1680038400000|2023-03-28 21:20:00|12344.2|12333.2|12344.7|12333.7|12344.7|12333.7|12343.8|12332.8|13
1680038700000|2023-03-28 21:25:00|12344.4|12333.4|12345.1|12334.1|12345.1|12334.2|12342.1|12331.1|69
1680039000000|2023-03-28 21:30:00|12345|12334|12343.6|12334.3|12345.5|12334.5|12343.5|12333.9|46
1680039300000|2023-03-28 21:35:00|12343.7|12334.2|12342.9|12334.8|12343.7|12334.8|12342.2|12334.1|45
1680039600000|2023-03-28 21:40:00|12342.8|12334.7|12344.8|12334.2|12347.2|12336.7|12342.3|12334.2|216
1680039900000|2023-03-28 21:45:00|12345|12334.7|12342.6|12334.2|12346.3|12335.6|12341.9|12333.9|229
1680040200000|2023-03-28 21:50:00|12342.5|12334.1|12342.6|12334.2|12343|12334.4|12342.3|12333.7|412
1680040500000|2023-03-28 21:55:00|12342.5|12334.3|12341.5|12334.8|12343.1|12335.2|12340.5|12334|213
1680040800000|2023-03-28 22:00:00|12342|12334.7|12344.8|12336.6|12345.8|12337.6|12341.5|12334.7|283
1680041100000|2023-03-28 22:05:00|12344.5|12336.5|12344.4|12338.5|12345.8|12338.5|12342.3|12336.5|157
1680041400000|2023-03-28 22:10:00|12344.3|12338.4|12340.8|12337.3|12344.3|12338.7|12340|12337.2|158
1680041700000|2023-03-28 22:15:00|12341|12337.2|12340.7|12338.2|12341.6|12339.2|12340.6|12337.2|213
1680042000000|2023-03-28 22:20:00|12340.6|12338.3|12341.2|12338.6|12341.3|12338.9|12340.6|12337.9|410
1680042300000|2023-03-28 22:25:00|12341.3|12338.3|12341.3|12338.3|12341.5|12338.9|12340.8|12337.9|839
1680042600000|2023-03-28 22:30:00|12341.2|12338.2|12340.5|12338.3|12341.9|12339|12340.3|12337.9|873
1680042900000|2023-03-28 22:35:00|12340.6|12338.4|12340.4|12337.9|12341.4|12339.1|12340|12337.7|458
1680043200000|2023-03-28 22:40:00|12340.3|12338|12338.3|12336.1|12340.7|12338.1|12338|12336|604
1680043500000|2023-03-28 22:45:00|12338.4|12336.2|12336.2|12334.7|12338.8|12336.8|12336.1|12334.1|301
1680043800000|2023-03-28 22:50:00|12337.2|12334.8|12335.9|12333.5|12337.2|12334.9|12335.2|12333.3|162
1680044100000|2023-03-28 22:55:00|12336.2|12333.9|12336|12333.6|12337.4|12335.1|12335.3|12333.5|157
1680044400000|2023-03-28 23:00:00|12336.4|12334|12336.1|12334.6|12336.6|12334.8|12335.2|12333.3|272
1680044700000|2023-03-28 23:05:00|12336|12333.8|12332.4|12330.9|12336|12334|12332.3|12330.8|181
1680045000000|2023-03-28 23:10:00|12332.3|12330.8|12329.9|12327.5|12333|12331.2|12329.1|12327.2|251
1680045300000|2023-03-28 23:15:00|12329.2|12327.7|12330.4|12328.9|12331.6|12330.1|12329.2|12327.4|224
1680045600000|2023-03-28 23:20:00|12330.5|12329|12332.3|12330.8|12333|12331.3|12330.4|12328.6|243
1680045900000|2023-03-28 23:25:00|12332.2|12330.7|12330.4|12328.9|12332.3|12330.8|12330.3|12328.6|159
1680046200000|2023-03-28 23:30:00|12330.6|12329.1|12330.5|12329|12331.1|12329.6|12330.1|12328.6|112
1680046500000|2023-03-28 23:35:00|12330.4|12328.9|12330.1|12329.2|12330.9|12329.8|12330.1|12328.7|49
1680046800000|2023-03-28 23:40:00|12330.9|12329.4|12330.8|12329.3|12330.9|12329.4|12330|12328.5|87
1680047100000|2023-03-28 23:45:00|12330.9|12329.4|12329.6|12328.1|12331.1|12329.6|12329|12327.5|132
1680047400000|2023-03-28 23:50:00|12329.7|12328.2|12330.3|12329.4|12331|12329.8|12329.7|12328.2|102
1680047700000|2023-03-28 23:55:00|12330.2|12329.3|12330.9|12329.4|12330.9|12329.8|12329.3|12327.8|148
1680048000000|2023-03-29 00:00:00|12331.1|12329.6|12339.5|12338|12339.7|12338.4|12330.9|12329.6|263
1680048300000|2023-03-29 00:05:00|12339.4|12337.9|12338.1|12336.6|12339.4|12338.4|12336.4|12334.9|265
1680048600000|2023-03-29 00:10:00|12338|12336.5|12341.7|12340.2|12341.8|12340.3|12337.8|12336.3|280
1680048900000|2023-03-29 00:15:00|12341.8|12340.3|12338.7|12337.2|12342.5|12341|12337.9|12336.4|317
1680049200000|2023-03-29 00:20:00|12338.3|12337.4|12336.4|12334.9|12339.8|12338.3|12335.3|12333.8|294
1680049500000|2023-03-29 00:25:00|12336.6|12335.1|12336.6|12335.7|12338.1|12337.2|12334.1|12332.6|347
1680049800000|2023-03-29 00:30:00|12336.7|12335.8|12336.4|12335.5|12337.8|12336.9|12332.8|12331.3|518
1680050100000|2023-03-29 00:35:00|12336.3|12335.4|12333.4|12331.9|12337.1|12335.6|12333.3|12331.8|295
1680050400000|2023-03-29 00:40:00|12333.3|12331.8|12335.2|12333.7|12335.5|12334.1|12333.3|12331.8|272
1680050700000|2023-03-29 00:45:00|12335.1|12333.6|12336.5|12335|12336.6|12335.6|12334.4|12332.9|261
1680051000000|2023-03-29 00:50:00|12336.6|12335.1|12337.5|12336.6|12338.1|12337.2|12334.3|12333.1|293
1680051300000|2023-03-29 00:55:00|12337.3|12336.4|12336.9|12336|12338.4|12336.9|12335.9|12334.4|281
1680051600000|2023-03-29 01:00:00|12337.2|12336.3|12339.4|12337.9|12341.7|12340.3|12337.2|12336.3|298
1680051900000|2023-03-29 01:05:00|12339.3|12337.8|12335.5|12334|12339.4|12338|12334.2|12333.3|317
1680052200000|2023-03-29 01:10:00|12335.6|12334.1|12334.9|12333.4|12336.3|12334.8|12333.6|12332.7|303
1680052500000|2023-03-29 01:15:00|12334.8|12333.3|12334.4|12332.9|12336.8|12335.6|12333.5|12332.6|249
1680052800000|2023-03-29 01:20:00|12334.3|12332.8|12335.1|12334.2|12336.5|12335.1|12333|12331.9|287
1680053100000|2023-03-29 01:25:00|12335.2|12334.3|12334.3|12332.8|12335.5|12334.3|12333.4|12331.9|326
1680053400000|2023-03-29 01:30:00|12334.4|12332.9|12334.2|12332.7|12335.3|12333.8|12333.3|12331.8|415
1680053700000|2023-03-29 01:35:00|12334.1|12332.6|12334.3|12332.8|12334.4|12332.9|12332.8|12331.3|327
1680054000000|2023-03-29 01:40:00|12334.2|12332.7|12329.3|12327.8|12334.4|12332.9|12328.3|12326.8|330
1680054300000|2023-03-29 01:45:00|12329.2|12327.7|12330.7|12329.2|12331.6|12330.1|12327.9|12326.4|287
1680054600000|2023-03-29 01:50:00|12330.9|12329.4|12330.6|12329.7|12331.9|12330.4|12329.8|12328.9|229
1680054900000|2023-03-29 01:55:00|12330.7|12329.8|12332.4|12330.9|12332.6|12331.6|12330.3|12329.4|218
1680055200000|2023-03-29 02:00:00|12332.3|12330.8|12333.6|12332.1|12334.6|12333.1|12331.7|12330.2|254
1680055500000|2023-03-29 02:05:00|12333.5|12332|12333.8|12332.3|12335.5|12334.6|12332.7|12331.5|282
1680055800000|2023-03-29 02:10:00|12333.7|12332.2|12333|12331.5|12334.2|12332.7|12331.7|12330.2|285
1680056100000|2023-03-29 02:15:00|12332.9|12331.4|12333.3|12332.4|12334.1|12332.6|12332.9|12331.4|186
1680056400000|2023-03-29 02:20:00|12333.2|12332.3|12329.6|12328.7|12333.5|12332.6|12329.5|12328.3|198
1680056700000|2023-03-29 02:25:00|12329.5|12328.6|12330.5|12329|12330.7|12329.4|12328.8|12327.3|216
1680057000000|2023-03-29 02:30:00|12330.6|12329.1|12327.6|12326.1|12330.7|12329.2|12327.3|12325.8|243
1680057300000|2023-03-29 02:35:00|12327.7|12326.2|12328.5|12327|12328.7|12327.2|12327.1|12325.9|161
1680057600000|2023-03-29 02:40:00|12328.6|12327.1|12329|12328.1|12329.7|12328.3|12328.5|12327|204
1680057900000|2023-03-29 02:45:00|12329.1|12328.2|12329.4|12327.9|12331.4|12330|12328.7|12327.2|223
1680058200000|2023-03-29 02:50:00|12329.5|12328|12328.2|12327.3|12330.1|12328.6|12328.1|12326.8|186
1680058500000|2023-03-29 02:55:00|12328.1|12327.2|12326.7|12325.2|12328.9|12327.7|12324.2|12323|203
1680058800000|2023-03-29 03:00:00|12326.9|12325.8|12328.1|12327.2|12328.8|12327.9|12326.3|12325.3|195
1680059100000|2023-03-29 03:05:00|12328.2|12327.3|12325.4|12324.5|12328.2|12327.3|12324.4|12323.5|189
1680059400000|2023-03-29 03:10:00|12325.3|12324.4|12324.7|12323.2|12326.5|12325.3|12324.6|12323.1|145
1680059700000|2023-03-29 03:15:00|12324.6|12323.1|12322.8|12321.9|12325|12323.9|12322.7|12321.5|137
1680060000000|2023-03-29 03:20:00|12323|12322.1|12323.2|12321.7|12323.8|12322.4|12321.8|12320.3|227
1680060300000|2023-03-29 03:25:00|12323.3|12321.8|12324.1|12323.2|12325.9|12324.4|12323.3|12321.8|148
1680060600000|2023-03-29 03:30:00|12324.2|12323.3|12324.8|12323.3|12325.6|12324.4|12323.7|12322.2|248
1680060900000|2023-03-29 03:35:00|12324.7|12323.2|12325.9|12325|12326.2|12325.3|12324|12322.7|254
1680061200000|2023-03-29 03:40:00|12326|12325.1|12326.8|12325.9|12327.3|12326.4|12325.7|12324.8|140
1680061500000|2023-03-29 03:45:00|12327|12326.1|12327.4|12326.5|12327.5|12326.6|12326.2|12325.3|144
1680061800000|2023-03-29 03:50:00|12327.3|12326.4|12327.4|12326.5|12327.5|12326.6|12326.5|12325.6|84
1680062100000|2023-03-29 03:55:00|12327.5|12326.6|12325.6|12324.7|12327.7|12326.6|12325.5|12324.6|131
1680062400000|2023-03-29 04:00:00|12325.5|12324.6|12324.5|12323|12325.8|12324.7|12322.8|12321.3|241
1680062700000|2023-03-29 04:05:00|12324.4|12322.9|12325.8|12324.9|12326.6|12325.4|12322.9|12321.8|246
1680063000000|2023-03-29 04:10:00|12325.9|12325|12326.8|12325.3|12327|12325.5|12325.5|12324|232
1680063300000|2023-03-29 04:15:00|12327|12325.5|12333.8|12332.3|12333.9|12332.4|12326|12324.5|324
1680063600000|2023-03-29 04:20:00|12333.7|12332.2|12332|12331.1|12335|12333.5|12331.5|12330.6|152
1680063900000|2023-03-29 04:25:00|12332.1|12331.2|12333|12331.5|12333.3|12332.3|12331.3|12330.4|144
1680064200000|2023-03-29 04:30:00|12333.4|12331.9|12334.2|12333.3|12334.6|12333.7|12333.1|12331.8|220
1680064500000|2023-03-29 04:35:00|12334.3|12333.4|12332|12330.5|12335|12334.1|12330.7|12329.8|287
1680064800000|2023-03-29 04:40:00|12332.1|12330.6|12331.2|12329.7|12333.5|12332.6|12331|12329.5|306
1680065100000|2023-03-29 04:45:00|12331.1|12329.6|12331.5|12330.6|12332.2|12330.7|12329.5|12328|278
1680065400000|2023-03-29 04:50:00|12331.6|12330.7|12331.7|12330.8|12331.9|12331|12330.1|12328.6|219
1680065700000|2023-03-29 04:55:00|12331.6|12330.7|12329.7|12328.8|12331.9|12330.7|12329.6|12328.1|168
1680066000000|2023-03-29 05:00:00|12330|12329.1|12331.2|12330.3|12332.2|12331.3|12330|12329.1|208
1680066300000|2023-03-29 05:05:00|12331.3|12330.4|12329.5|12328.6|12331.6|12330.7|12329.1|12328.2|199
1680066600000|2023-03-29 05:10:00|12329.4|12328.5|12328.4|12326.9|12329.7|12328.8|12327.6|12326.1|189
1680066900000|2023-03-29 05:15:00|12328.3|12326.8|12326.8|12325.3|12328.4|12327.2|12326|12324.5|222
1680067200000|2023-03-29 05:20:00|12326.7|12325.2|12329.1|12328.2|12329.1|12328.2|12326.6|12325.1|199
1680067500000|2023-03-29 05:25:00|12329.2|12328.3|12322.8|12321.3|12329.7|12328.5|12322.8|12321.3|209
1680067800000|2023-03-29 05:30:00|12323.1|12321.6|12323.5|12322|12325.4|12323.9|12321|12320.1|368
1680068100000|2023-03-29 05:35:00|12323.4|12321.9|12322.1|12320.6|12325.1|12323.6|12321.5|12320|290
1680068400000|2023-03-29 05:40:00|12322|12320.5|12320.1|12319.2|12323.4|12321.9|12320.1|12319.2|253
1680068700000|2023-03-29 05:45:00|12320.2|12319.3|12319.4|12318.5|12320.8|12319.3|12318.4|12317.5|271
1680069000000|2023-03-29 05:50:00|12319.5|12318.6|12319|12318.1|12319.5|12318.6|12316.2|12315.2|381
1680069300000|2023-03-29 05:55:00|12319.1|12318.2|12315.4|12313.9|12319.9|12319|12315.3|12313.8|323
1680069600000|2023-03-29 06:00:00|12315.3|12313.8|12318.6|12317.1|12319.6|12318.6|12314.8|12313.3|407
1680069900000|2023-03-29 06:05:00|12318.7|12317.2|12317.1|12315.6|12318.7|12317.2|12313|12312.1|565
1680070200000|2023-03-29 06:10:00|12317.2|12315.7|12320.6|12319.7|12322.7|12321.2|12316.5|12315.3|475
1680070500000|2023-03-29 06:15:00|12320.5|12319.6|12321.4|12319.9|12322.6|12321.5|12318.5|12317.3|423
1680070800000|2023-03-29 06:20:00|12321.5|12320|12317.1|12315.6|12321.9|12320.4|12314.6|12313.1|548
1680071100000|2023-03-29 06:25:00|12317.2|12315.7|12314.1|12313.2|12317.8|12316.3|12313.4|12312.2|377
1680071400000|2023-03-29 06:30:00|12313.9|12313|12317.4|12316.5|12317.4|12316.5|12309.5|12308.6|416
1680071700000|2023-03-29 06:35:00|12317.3|12316.4|12319.3|12318.4|12319.4|12318.5|12316|12315.1|416
1680072000000|2023-03-29 06:40:00|12319.5|12318.6|12324.8|12323.3|12324.8|12323.3|12318.9|12318|366
1680072300000|2023-03-29 06:45:00|12324.6|12323.7|12326|12324.5|12329.8|12328.3|12322.9|12321.4|478
1680072600000|2023-03-29 06:50:00|12325.9|12324.4|12325.8|12324.3|12329.2|12327.7|12324.3|12322.8|492
1680072900000|2023-03-29 06:55:00|12325.9|12324.4|12325.7|12324.2|12327.4|12326.5|12323.6|12322.4|386
1680073200000|2023-03-29 07:00:00|12325.4|12324.5|12321.5|12320|12327.5|12326.6|12319.8|12318.3|763
1680073500000|2023-03-29 07:05:00|12321.4|12319.9|12318.5|12317|12324.6|12323.1|12313.8|12312.3|519
1680073800000|2023-03-29 07:10:00|12318.3|12316.8|12315.6|12314.7|12318.6|12317.1|12312.4|12311.5|497
1680074100000|2023-03-29 07:15:00|12315.7|12314.8|12320.7|12319.2|12321.6|12320.7|12315.7|12314.8|423
1680074400000|2023-03-29 07:20:00|12320.8|12319.3|12322.8|12321.9|12323.9|12323|12317.6|12316.5|396
1680074700000|2023-03-29 07:25:00|12322.7|12321.8|12327.5|12326.6|12329.6|12328.7|12322.7|12321.8|484
1680075000000|2023-03-29 07:30:00|12327.4|12326.5|12322.1|12321.2|12328.3|12327.4|12321.3|12319.8|508
1680075300000|2023-03-29 07:35:00|12322|12321.1|12320.4|12319.5|12323.4|12321.9|12319.4|12318.1|409
1680075600000|2023-03-29 07:40:00|12320.5|12319.6|12329.7|12328.8|12330.6|12329.1|12320.5|12319.6|334
1680075900000|2023-03-29 07:45:00|12329.9|12329|12329.2|12328.3|12331.2|12329.7|12327.2|12325.8|384
1680076200000|2023-03-29 07:50:00|12329.1|12328.2|12329.4|12328.5|12331.4|12330.5|12328.3|12327.4|341
1680076500000|2023-03-29 07:55:00|12329.5|12328.6|12321.7|12320.8|12329.5|12328.6|12320.9|12320|415
1680076800000|2023-03-29 08:00:00|12321.9|12321|12316.9|12316|12322.5|12321.6|12314|12313.1|438
1680077100000|2023-03-29 08:05:00|12317.1|12316.2|12317.1|12316.2|12319.1|12318.2|12316.7|12315.7|288
1680077400000|2023-03-29 08:10:00|12317|12316.1|12320.2|12319.3|12321|12320.1|12316.8|12315.9|348
1680077700000|2023-03-29 08:15:00|12320.1|12319.2|12313.3|12312.4|12320.1|12319.2|12313|12311.9|439
1680078000000|2023-03-29 08:20:00|12313.2|12312.3|12309.1|12308.2|12314|12313|12306.1|12304.9|404
1680078300000|2023-03-29 08:25:00|12309.2|12308.3|12309.2|12307.7|12310.8|12309.9|12305.3|12304.1|362
1680078600000|2023-03-29 08:30:00|12309.1|12307.6|12312.3|12311.4|12315.6|12314.5|12305.6|12304.1|558
1680078900000|2023-03-29 08:35:00|12312.6|12311.1|12311.1|12309.6|12314.4|12313.5|12309.9|12309|439
1680079200000|2023-03-29 08:40:00|12311|12309.5|12313.3|12312.4|12313.8|12312.9|12306.7|12305.8|490
1680079500000|2023-03-29 08:45:00|12313.2|12312.3|12312|12311.1|12314.2|12313.2|12307.2|12306.3|506
1680079800000|2023-03-29 08:50:00|12311.7|12310.8|12323.5|12322|12323.7|12322.2|12310.4|12309.5|518
1680080100000|2023-03-29 08:55:00|12323.6|12322.1|12326.1|12324.6|12327.9|12326.5|12321.6|12320.6|474
1680080400000|2023-03-29 09:00:00|12326|12324.5|12328.5|12327|12328.6|12327.7|12324.1|12323.2|446
1680080700000|2023-03-29 09:05:00|12328.4|12326.9|12328.3|12327.4|12329|12328.1|12326.8|12325.9|401
1680081000000|2023-03-29 09:10:00|12328.4|12327.5|12329.4|12328.5|12330.8|12329.9|12327.1|12326.2|447
1680081300000|2023-03-29 09:15:00|12329.3|12328.4|12336.2|12334.7|12336.8|12335.3|12328.1|12327|362
1680081600000|2023-03-29 09:20:00|12336.1|12334.6|12333.6|12332.1|12337.8|12336.9|12333.4|12331.9|382
1680081900000|2023-03-29 09:25:00|12333.5|12332|12332.9|12331.4|12335.4|12334|12331.6|12330.3|294
1680082200000|2023-03-29 09:30:00|12333|12331.5|12345.8|12344.3|12352.1|12351.2|12333|12331.5|678
1680082500000|2023-03-29 09:35:00|12346.4|12344.9|12344.4|12343.5|12349.2|12347.7|12341.1|12339.9|507
1680082800000|2023-03-29 09:40:00|12344.3|12343.4|12350|12348.5|12352.3|12351.4|12344.3|12343.4|452
1680083100000|2023-03-29 09:45:00|12349.9|12348.4|12347.1|12346.2|12350.7|12349.2|12346.3|12345|428
1680083400000|2023-03-29 09:50:00|12347|12346.1|12344.6|12343.1|12348.4|12346.9|12343.8|12342.3|390
1680083700000|2023-03-29 09:55:00|12344.5|12343|12355.9|12354.4|12359.2|12358.1|12344.1|12342.6|561
1680084000000|2023-03-29 10:00:00|12356|12354.5|12347.6|12346.7|12356.9|12355.4|12345.5|12344.4|652
1680084300000|2023-03-29 10:05:00|12347.3|12346.4|12347|12346.1|12350.2|12349.3|12344.5|12343.6|430
1680084600000|2023-03-29 10:10:00|12347.1|12346.2|12354.3|12352.8|12355.3|12353.8|12345.5|12344.6|425
1680084900000|2023-03-29 10:15:00|12354.6|12353.1|12351|12349.5|12356.8|12355.9|12350.5|12349.3|503
1680085200000|2023-03-29 10:20:00|12351.1|12349.6|12350.9|12350|12351.6|12350.7|12348.4|12347.5|399
1680085500000|2023-03-29 10:25:00|12350.8|12349.9|12344.4|12343.5|12351|12350.1|12344.4|12343.1|416
1680085800000|2023-03-29 10:30:00|12344.5|12343.6|12341.5|12340.6|12345.7|12344.8|12340.4|12339.5|439
1680086100000|2023-03-29 10:35:00|12341.6|12340.7|12341.8|12340.9|12343.4|12342.5|12339.8|12338.9|319
1680086400000|2023-03-29 10:40:00|12341.7|12340.8|12342.6|12341.7|12342.6|12341.7|12338.6|12337.7|295
1680086700000|2023-03-29 10:45:00|12342.4|12341.5|12341.9|12341|12344|12343.1|12341.3|12340.4|283
1680087000000|2023-03-29 10:50:00|12341.8|12340.9|12342.7|12341.8|12345.6|12344.7|12341.3|12340.4|364
1680087300000|2023-03-29 10:55:00|12342.6|12341.7|12346.3|12344.8|12346.9|12345.5|12342.2|12341.3|360
1680087600000|2023-03-29 11:00:00|12346.4|12344.9|12347.9|12347|12349|12348.1|12346|12344.9|323
1680087900000|2023-03-29 11:05:00|12347.8|12346.9|12346.4|12345.5|12349.9|12349|12346.3|12345.4|337
1680088200000|2023-03-29 11:10:00|12346.5|12345.6|12347.7|12346.8|12348.5|12347.6|12345.7|12344.8|327
1680088500000|2023-03-29 11:15:00|12347.6|12346.7|12353.6|12352.7|12354.8|12353.9|12346.8|12345.9|339
1680088800000|2023-03-29 11:20:00|12353.7|12352.8|12354|12353.1|12355|12354.1|12349.7|12348.8|416
1680089100000|2023-03-29 11:25:00|12353.9|12353|12352.8|12351.9|12354.8|12353.9|12350.8|12349.9|471
1680089400000|2023-03-29 11:30:00|12353.4|12352.5|12357.4|12356.5|12362.2|12361.3|12352.8|12351.9|475
1680089700000|2023-03-29 11:35:00|12357.5|12356.6|12355.3|12354.4|12357.5|12356.6|12352.6|12351.7|394
1680090000000|2023-03-29 11:40:00|12355|12354.1|12359.6|12358.7|12360|12359.1|12354.4|12353.5|419
1680090300000|2023-03-29 11:45:00|12359.5|12358.6|12357.8|12356.9|12360.7|12359.8|12357.7|12356.8|379
1680090600000|2023-03-29 11:50:00|12357.7|12356.8|12350.6|12349.7|12359.7|12358.8|12350.6|12349.7|484
1680090900000|2023-03-29 11:55:00|12350.5|12349.6|12339.6|12338.7|12351.8|12350.9|12339.4|12338.5|542
1680091200000|2023-03-29 12:00:00|12339.7|12338.8|12339.8|12338.9|12345.8|12344.9|12339.7|12338.8|460
1680091500000|2023-03-29 12:05:00|12339.9|12339|12333.3|12332.4|12340.5|12339.6|12333.3|12332.4|510
1680091800000|2023-03-29 12:10:00|12333.5|12332.6|12328.3|12327.4|12334.3|12333.4|12326.7|12325.8|522
1680092100000|2023-03-29 12:15:00|12328.4|12327.5|12319.3|12318.4|12331.4|12330.5|12318.6|12317.7|422
1680092400000|2023-03-29 12:20:00|12319.9|12319|12321.8|12320.9|12326.2|12325.3|12319.5|12318.6|570
1680092700000|2023-03-29 12:25:00|12321.9|12321|12326.6|12325.1|12330.4|12329.5|12321.8|12320.9|555
1680093000000|2023-03-29 12:30:00|12326.5|12325|12325.7|12324.8|12327.2|12325.8|12321.5|12320|550
1680093300000|2023-03-29 12:35:00|12325.8|12324.9|12324.7|12323.8|12328|12327.1|12319.6|12318.7|388
1680093600000|2023-03-29 12:40:00|12324.8|12323.9|12323.3|12322.4|12325.9|12325|12318.3|12317.4|567
1680093900000|2023-03-29 12:45:00|12323.2|12322.3|12329|12328.1|12329.8|12328.9|12322.9|12322|503
1680094200000|2023-03-29 12:50:00|12328.9|12328|12332.3|12331.4|12335.3|12334.4|12328.4|12327.5|565
1680094500000|2023-03-29 12:55:00|12332.1|12331.2|12332.1|12331.2|12332.4|12331.5|12329.7|12328.8|348
1680094800000|2023-03-29 13:00:00|12332.2|12331.3|12334.7|12333.8|12336.8|12335.9|12331.1|12330.2|423
1680095100000|2023-03-29 13:05:00|12334.8|12333.9|12325.6|12324.7|12337.8|12336.9|12325.2|12324.3|432
1680095400000|2023-03-29 13:10:00|12325.7|12324.8|12318.7|12317.8|12325.7|12324.8|12318.6|12317.7|417
1680095700000|2023-03-29 13:15:00|12318.6|12317.7|12314.2|12313.3|12319.3|12318.4|12310.5|12309.6|490
1680096000000|2023-03-29 13:20:00|12314.3|12313.4|12309.7|12308.8|12316|12315.1|12303.2|12302.3|637
1680096300000|2023-03-29 13:25:00|12309.6|12308.7|12315|12313.5|12317.5|12314.9|12306.6|12305.7|663
1680096600000|2023-03-29 13:30:00|12314.9|12313.4|12310.1|12308.6|12315|12313.5|12305.6|12304.7|704
1680096900000|2023-03-29 13:35:00|12310.2|12308.7|12309.7|12308.8|12310.9|12309.4|12307.1|12306.2|477
1680097200000|2023-03-29 13:40:00|12309.8|12308.9|12319.6|12318.7|12321.9|12321|12307.8|12306.9|531
1680097500000|2023-03-29 13:45:00|12319.7|12318.8|12321.9|12321|12328.8|12327.9|12318.7|12317.8|531
1680097800000|2023-03-29 13:50:00|12322|12321.1|12327.8|12326.9|12331.8|12330.9|12322|12321.1|600
1680098100000|2023-03-29 13:55:00|12327.7|12326.8|12326.9|12325.4|12332.4|12331.5|12324.3|12323.4|527
1680098400000|2023-03-29 14:00:00|12327|12325.5|12333.4|12332.5|12337.5|12336.6|12323.9|12323|724
1680098700000|2023-03-29 14:05:00|12333.5|12332.6|12338.8|12337.9|12339.3|12338.4|12327.2|12326.1|592
1680099000000|2023-03-29 14:10:00|12338.3|12337.4|12335.7|12334.8|12340.7|12339.8|12333.6|12332.7|456
1680099300000|2023-03-29 14:15:00|12335.8|12334.9|12333.8|12332.9|12337.9|12337|12330.6|12329.7|540
1680099600000|2023-03-29 14:20:00|12333.7|12332.8|12335.9|12335|12340.9|12340|12333|12331.6|475
1680099900000|2023-03-29 14:25:00|12335.8|12334.9|12324.1|12322.6|12336.4|12335.5|12321.8|12320.9|649
1680100200000|2023-03-29 14:30:00|12324|12322.5|12323.7|12322.8|12325.8|12324.9|12322.2|12321.3|496
1680100500000|2023-03-29 14:35:00|12323.8|12322.9|12321.3|12320.4|12323.9|12323|12316.8|12315.9|466
1680100800000|2023-03-29 14:40:00|12321.4|12320.5|12321.7|12320.8|12325.4|12324.5|12318.5|12317.6|508
1680101100000|2023-03-29 14:45:00|12321.6|12320.7|12319.5|12318|12324.3|12323.4|12316.5|12315|797
1680101400000|2023-03-29 14:50:00|12319.6|12318.1|12317.1|12316.2|12325.5|12324.3|12316.1|12315.2|778
1680101700000|2023-03-29 14:55:00|12317.2|12316.3|12312.2|12310.7|12318.3|12317.4|12309.5|12308.6|1002
1680102000000|2023-03-29 15:00:00|12311.9|12311|12317.1|12316.2|12317.2|12316.3|12310|12309.1|715
1680102300000|2023-03-29 15:05:00|12317.2|12316.3|12321|12320.1|12321.2|12320.3|12316|12315.1|454
1680102600000|2023-03-29 15:10:00|12321.1|12320.2|12319.2|12318.3|12322.8|12321.9|12316.1|12315.2|427
1680102900000|2023-03-29 15:15:00|12319.3|12318.4|12318.3|12317.4|12321|12320.1|12317|12316.1|516
1680103200000|2023-03-29 15:20:00|12318.4|12317.5|12318.9|12318|12323.2|12322.3|12315.9|12315|523
1680103500000|2023-03-29 15:25:00|12319|12318.1|12320.5|12319|12326.7|12325.8|12316.4|12315.5|621
1680103800000|2023-03-29 15:30:00|12320.4|12319.5|12329.1|12328.2|12329.4|12328.5|12320.4|12318.9|460
1680104100000|2023-03-29 15:35:00|12329.2|12328.3|12320.7|12319.8|12330.3|12329.4|12320.5|12319.6|443
1680104400000|2023-03-29 15:40:00|12320.4|12319.5|12315.1|12314.2|12320.7|12319.8|12314.9|12314|372
1680104700000|2023-03-29 15:45:00|12315|12314.1|12317.2|12316.3|12318.1|12317.2|12313|12312.1|372
1680105000000|2023-03-29 15:50:00|12317.1|12316.2|12316.3|12315.4|12317.3|12316.4|12313|12312.1|312
1680105300000|2023-03-29 15:55:00|12316.2|12315.3|12311.1|12310.2|12319.1|12318.2|12309.9|12309|473
1680105600000|2023-03-29 16:00:00|12311.2|12310.3|12318.3|12317.4|12318.5|12317.6|12311.2|12310.3|417
1680105900000|2023-03-29 16:05:00|12318.4|12317.5|12322.5|12321.6|12322.5|12321.6|12316.5|12315.6|298
1680106200000|2023-03-29 16:10:00|12322.3|12321.4|12320.4|12319.5|12323.6|12322.7|12318|12317.1|371
1680106500000|2023-03-29 16:15:00|12320.5|12319.6|12319|12318.1|12320.9|12320|12318.9|12318|351
1680106800000|2023-03-29 16:20:00|12319.1|12318.2|12319.7|12318.8|12321.1|12320.2|12318.4|12317.5|367
1680107100000|2023-03-29 16:25:00|12319.2|12318.3|12313.9|12313|12319.6|12318.7|12313.6|12312.7|415
1680107400000|2023-03-29 16:30:00|12313.8|12312.9|12313.9|12313|12315.3|12314.4|12312.3|12311.4|386
1680107700000|2023-03-29 16:35:00|12314|12313.1|12312|12311.1|12315.1|12314.2|12311.9|12311|304
1680108000000|2023-03-29 16:40:00|12311.9|12311|12309.9|12309|12313|12312.1|12308.7|12307.8|235
1680108300000|2023-03-29 16:45:00|12309.8|12308.9|12308.9|12308|12309.8|12308.9|12306.7|12305.8|241
1680108600000|2023-03-29 16:50:00|12308.8|12307.9|12310.9|12310|12311.4|12310.5|12308.4|12307.5|250
1680108900000|2023-03-29 16:55:00|12311|12310.1|12309.5|12308.6|12313.1|12312.2|12307.3|12306.4|317
1680109200000|2023-03-29 17:00:00|12309.6|12308.7|12310.1|12309.2|12311.2|12310.3|12309|12308.1|326
1680109500000|2023-03-29 17:05:00|12310.2|12309.3|12313.4|12312.5|12313.8|12312.9|12310.1|12309.2|211
1680109800000|2023-03-29 17:10:00|12313.5|12312.6|12312.3|12311.4|12313.6|12312.7|12311.2|12310.3|254
1680110100000|2023-03-29 17:15:00|12312.2|12311.3|12311.7|12310.8|12312.5|12311.6|12311.2|12310.3|238
1680110400000|2023-03-29 17:20:00|12311.5|12310.6|12309.2|12308.3|12311.6|12310.7|12307.8|12306.9|206
1680110700000|2023-03-29 17:25:00|12309.3|12308.4|12312.7|12311.8|12314.9|12314|12309.1|12308.2|260
1680111000000|2023-03-29 17:30:00|12312.6|12311.7|12317.2|12316.3|12317.3|12316.4|12312|12311.1|223
1680111300000|2023-03-29 17:35:00|12317.1|12316.2|12314.1|12313.2|12317.5|12316.6|12313.1|12312.2|260
1680111600000|2023-03-29 17:40:00|12313.7|12312.8|12316.1|12315.2|12317.3|12316.4|12313.2|12312.3|273
1680111900000|2023-03-29 17:45:00|12315.6|12314.7|12313.8|12312.9|12316.2|12315.3|12312.8|12311.9|248
1680112200000|2023-03-29 17:50:00|12313.7|12312.8|12316.1|12315.2|12316.2|12315.3|12313.4|12312.5|195
1680112500000|2023-03-29 17:55:00|12316.2|12315.3|12321|12320.1|12323.5|12322.6|12315.1|12314.2|338
1680112800000|2023-03-29 18:00:00|12320.9|12320|12316|12315.1|12323.1|12322.2|12315.6|12314.7|343
1680113100000|2023-03-29 18:05:00|12315.9|12315|12313.2|12312.3|12316|12315.1|12313.1|12312.2|255
1680113400000|2023-03-29 18:10:00|12313.3|12312.4|12312.2|12311.3|12315.7|12314.8|12312.2|12311.3|177
1680113700000|2023-03-29 18:15:00|12312.1|12311.2|12307|12306.1|12312.1|12311.2|12306.3|12305.4|219
1680114000000|2023-03-29 18:20:00|12306.9|12306|12307.9|12307|12309.2|12308.3|12305.4|12304.5|257
1680114300000|2023-03-29 18:25:00|12308|12307.1|12308|12307.1|12308.8|12307.9|12307|12306.1|171
1680114600000|2023-03-29 18:30:00|12308.7|12307.8|12311.2|12310.3|12311.5|12310.6|12307.1|12306.2|168
1680114900000|2023-03-29 18:35:00|12311.1|12310.2|12310|12309.1|12311.6|12310.7|12309.8|12308.9|173
1680115200000|2023-03-29 18:40:00|12309.9|12309|12312.9|12312|12313.1|12312.2|12309.4|12308.5|125
1680115500000|2023-03-29 18:45:00|12313|12312.1|12313.1|12312.2|12314.9|12314|12312|12311.1|156
1680115800000|2023-03-29 18:50:00|12313|12312.1|12311.9|12311|12314.2|12313.3|12311.7|12310.8|202
1680116100000|2023-03-29 18:55:00|12312|12311.1|12316|12315.1|12316.2|12315.3|12312|12311.1|211
1680116400000|2023-03-29 19:00:00|12315.9|12315|12312.8|12311.9|12316.1|12315.2|12310.7|12309.8|368
1680116700000|2023-03-29 19:05:00|12312.9|12312|12314.1|12313.2|12315.1|12314.2|12312|12311.1|257
1680117000000|2023-03-29 19:10:00|12314.2|12313.3|12316.1|12315.2|12316.1|12315.2|12313.2|12312.3|140
1680117300000|2023-03-29 19:15:00|12316.2|12315.3|12316.7|12315.8|12319.4|12318.5|12316|12315.1|303
1680117600000|2023-03-29 19:20:00|12316.5|12315.6|12315.9|12315|12317.6|12316.7|12315.7|12314.8|216
1680117900000|2023-03-29 19:25:00|12315.8|12314.9|12315.9|12315|12317.8|12316.9|12314.7|12313.8|188
1680118200000|2023-03-29 19:30:00|12315.7|12314.8|12316.3|12315.4|12316.9|12316|12314.6|12313.7|226
1680118500000|2023-03-29 19:35:00|12316|12315.1|12315.8|12314.9|12317.7|12316.8|12315.7|12314.8|207
1680118800000|2023-03-29 19:40:00|12315.7|12314.8|12315.7|12314.8|12316.6|12315.7|12313.7|12312.8|203
1680119100000|2023-03-29 19:45:00|12315.5|12314.6|12315.8|12314.9|12316.3|12315.4|12314.6|12313.7|166
1680119400000|2023-03-29 19:50:00|12315.7|12314.8|12313.7|12312.8|12316|12315.1|12313.7|12312.8|127
1680119700000|2023-03-29 19:55:00|12313.4|12312.5|12313.4|12312.5|12315.3|12314.4|12312.1|12311.2|195
1680120000000|2023-03-29 20:00:00|12313.5|12312.6|12312.4|12311.5|12313.5|12312.6|12311.1|12310.2|126
1680120300000|2023-03-29 20:05:00|12312.3|12311.4|12313|12312.1|12313|12312.1|12312.3|12311.4|39
1680120600000|2023-03-29 20:10:00|12313.1|12312.2|12314.6|12313.7|12314.9|12314|12312.5|12311.6|64
1680120900000|2023-03-29 20:15:00|12314.7|12313.8|12316.4|12315.5|12317.1|12315.8|12314.7|12313.8|71
1680121200000|2023-03-29 20:20:00|12316.6|12315.7|12316.2|12314.7|12316.7|12315.8|12315.7|12314.6|44
1680121500000|2023-03-29 20:25:00|12316.1|12314.6|12317.1|12315.6|12317.1|12316.2|12315.8|12314.6|92
1680121800000|2023-03-29 20:30:00|12316.9|12316|12317.2|12316.3|12317.6|12316.4|12316.8|12315.5|65
1680122100000|2023-03-29 20:35:00|12317.1|12316.2|12318.1|12316.6|12318.2|12317|12317.1|12316.2|41
1680122400000|2023-03-29 20:40:00|12318.2|12316.7|12317.7|12316.8|12318.6|12317.4|12317.6|12316.4|82
1680122700000|2023-03-29 20:45:00|12318|12316.5|12318|12316.5|12318.3|12317.2|12317.5|12316.2|46
1680123000000|2023-03-29 20:50:00|12317.9|12316.4|12318.1|12316.6|12318.9|12317.4|12316.9|12315|75
1680123300000|2023-03-29 20:55:00|12318.4|12316.2|12319.3|12308.4|12319.5|12316.3|12316|12308.4|474
1680123600000|2023-03-29 21:00:00|12319.1|12308.1|12315|12304|12320.1|12309.1|12315|12304|60
1680123900000|2023-03-29 21:05:00|12315.1|12304.1|12317.1|12306.5|12317.5|12306.5|12315.1|12304.1|27
1680124200000|2023-03-29 21:10:00|12317.2|12306.6|12317.2|12306.6|12317.3|12306.6|12317.1|12306.6|8
1680124500000|2023-03-29 21:15:00|12317.1|12306.7|12318.5|12307.5|12318.7|12307.7|12317|12306.7|14
1680124800000|2023-03-29 21:20:00|12318.6|12307.6|12319|12308.1|12319|12308.8|12318|12307.6|11
1680125100000|2023-03-29 21:25:00|12318.6|12308.5|12319.5|12309.6|12324.8|12313.8|12317.8|12308.5|58
1680125400000|2023-03-29 21:30:00|12319.6|12309.8|12319.4|12309.1|12319.6|12310.1|12319.1|12309|126
1680125700000|2023-03-29 21:35:00|12319.3|12309.2|12319.1|12310.6|12319.4|12310.8|12319|12309|28
1680126000000|2023-03-29 21:40:00|12319.2|12310.7|12319.2|12311.5|12319.9|12311.6|12319.2|12308.7|17
1680126300000|2023-03-29 21:45:00|12319.3|12311.4|12319.3|12311.6|12319.4|12311.7|12319.2|12311.4|34
1680126600000|2023-03-29 21:50:00|12318.9|12311.9|12320.7|12311.4|12320.8|12311.9|12318.7|12311.4|44
1680126900000|2023-03-29 21:55:00|12320.6|12311.3|12319.8|12311|12320.8|12313.1|12319.1|12310.2|31
1680127200000|2023-03-29 22:00:00|12320.1|12310.1|12317.3|12313.5|12320.3|12314.1|12316.8|12309.9|126
1680127500000|2023-03-29 22:05:00|12317.6|12313.9|12318.6|12314.7|12318.9|12314.8|12317.6|12313.8|74
1680127800000|2023-03-29 22:10:00|12318.4|12314.8|12317.5|12314.1|12319.1|12315.2|12316.9|12314.1|82
1680128100000|2023-03-29 22:15:00|12317.6|12314.2|12318.5|12315.7|12318.9|12315.7|12317.6|12314.2|153
1680128400000|2023-03-29 22:20:00|12318.6|12315.6|12319.2|12316.2|12319.6|12316.6|12318.4|12315.1|421
1680128700000|2023-03-29 22:25:00|12319.3|12316.3|12319.2|12316.1|12319.4|12316.7|12318.8|12315.8|388
1680129000000|2023-03-29 22:30:00|12319.3|12315.9|12318.3|12315.1|12319.4|12316.6|12318.3|12315.1|235
1680129300000|2023-03-29 22:35:00|12318.2|12314.9|12314.6|12311.5|12318.2|12315.1|12312.9|12310.1|274
1680129600000|2023-03-29 22:40:00|12314.7|12311.6|12317.9|12315.8|12318.1|12316|12313.3|12310.8|234
1680129900000|2023-03-29 22:45:00|12317.5|12315.7|12315.8|12313.3|12317.9|12316|12313.9|12311.4|241
1680130200000|2023-03-29 22:50:00|12315.6|12313.4|12316.2|12313.7|12316.4|12313.9|12315.5|12312.9|167
1680130500000|2023-03-29 22:55:00|12315.5|12312.8|12316.1|12313.5|12317|12314.3|12314.7|12312.2|301
1680130800000|2023-03-29 23:00:00|12316|12313.6|12312.8|12310.7|12316.9|12314.6|12312.4|12310.6|268
1680131100000|2023-03-29 23:05:00|12312.7|12310.6|12311.7|12310.2|12312.9|12311.2|12310.9|12309|137
1680131400000|2023-03-29 23:10:00|12311.5|12310|12313.4|12311.9|12313.4|12311.9|12311.4|12309.9|129
1680131700000|2023-03-29 23:15:00|12313.2|12311.7|12313.1|12311.6|12313.4|12311.9|12312.1|12310.6|97
1680132000000|2023-03-29 23:20:00|12313.2|12311.7|12313.3|12311.8|12314|12312.5|12311.9|12310.4|122
1680132300000|2023-03-29 23:25:00|12313.4|12311.9|12312.9|12311.4|12314.6|12313.1|12312.9|12311.4|70
1680132600000|2023-03-29 23:30:00|12313|12311.5|12312.1|12310.6|12313.6|12312.1|12311.1|12309.6|121
1680132900000|2023-03-29 23:35:00|12312.2|12310.7|12313.6|12312.1|12314.5|12313|12312.2|12310.7|79
1680133200000|2023-03-29 23:40:00|12313.5|12312|12313.9|12312.4|12314.1|12312.6|12312.4|12310.9|240
1680133500000|2023-03-29 23:45:00|12313.8|12312.3|12314|12312.5|12314.5|12313|12313.4|12311.9|143
1680133800000|2023-03-29 23:50:00|12313.9|12312.4|12313.2|12311.7|12314.3|12312.8|12312.5|12311|180
1680134100000|2023-03-29 23:55:00|12313.1|12311.6|12311.1|12309.6|12313.3|12311.8|12311|12309.5|221
1680134400000|2023-03-30 00:00:00|12311.4|12309.9|12310.1|12308.6|12312.8|12311.3|12309.6|12308.1|399
1680134700000|2023-03-30 00:05:00|12310.2|12308.7|12306.9|12305.4|12310.3|12308.8|12304.2|12302.7|269
1680135000000|2023-03-30 00:10:00|12306.8|12305.3|12308.9|12307.4|12310.2|12308.7|12306.4|12304.9|412
1680135300000|2023-03-30 00:15:00|12309|12307.5|12309.5|12308|12310.6|12309.3|12308.4|12306.9|297
1680135600000|2023-03-30 00:20:00|12309.4|12307.9|12309.4|12307.9|12309.5|12308|12308.2|12306.7|160
1680135900000|2023-03-30 00:25:00|12309.3|12307.8|12307.7|12306.2|12309.3|12307.8|12306.5|12305|188
1680136200000|2023-03-30 00:30:00|12307.6|12306.1|12305.4|12303.9|12307.6|12306.1|12304.6|12303.1|145
1680136500000|2023-03-30 00:35:00|12305.5|12304|12305.3|12303.8|12306.2|12304.7|12303.5|12302|238
1680136800000|2023-03-30 00:40:00|12305.2|12303.7|12306.2|12304.7|12308.4|12306.9|12305.1|12303.6|253
1680137100000|2023-03-30 00:45:00|12305.9|12304.4|12305.8|12304.3|12306|12304.5|12303.6|12302.1|205
1680137400000|2023-03-30 00:50:00|12305.9|12304.4|12303.3|12301.8|12305.9|12304.4|12302.5|12301|401
1680137700000|2023-03-30 00:55:00|12303.5|12302|12305.7|12304.2|12306.6|12305.1|12302.3|12300.8|306
1680138000000|2023-03-30 01:00:00|12305.6|12304.1|12302.6|12301.1|12305.6|12304.1|12302.3|12301|210
1680138300000|2023-03-30 01:05:00|12302.7|12301.2|12297.8|12296.3|12303.5|12302|12297.3|12295.8|271
1680138600000|2023-03-30 01:10:00|12297.9|12296.4|12298.9|12297.4|12300.4|12299.2|12294.6|12293.1|340
1680138900000|2023-03-30 01:15:00|12298.7|12297.2|12298.2|12296.7|12299.8|12298.3|12296.5|12295|358
1680139200000|2023-03-30 01:20:00|12298.3|12296.8|12300.5|12299|12300.5|12299|12296.8|12295.3|204
1680139500000|2023-03-30 01:25:00|12300.6|12299.1|12300.7|12299.2|12302.5|12301|12300.3|12298.8|231
1680139800000|2023-03-30 01:30:00|12300.6|12299.1|12302.8|12301.3|12303.1|12301.6|12300.3|12298.8|338
1680140100000|2023-03-30 01:35:00|12302.9|12301.4|12300.5|12299|12303.5|12302|12299.2|12297.7|329
1680140400000|2023-03-30 01:40:00|12300.4|12298.9|12298.9|12297.4|12300.8|12299.3|12296|12294.8|354
1680140700000|2023-03-30 01:45:00|12298.8|12297.3|12302.5|12301|12302.8|12301.9|12298.3|12297|401
1680141000000|2023-03-30 01:50:00|12302.6|12301.1|12302.3|12300.8|12305.5|12304|12301.3|12299.8|400
1680141300000|2023-03-30 01:55:00|12302.2|12300.7|12302.1|12301.2|12303.1|12301.6|12301|12300.1|350
1680141600000|2023-03-30 02:00:00|12302|12301.1|12303.3|12301.8|12305.3|12303.8|12302|12301.1|284
1680141900000|2023-03-30 02:05:00|12302.4|12300.9|12300.8|12299.9|12302.4|12300.9|12299.9|12298.4|251
1680142200000|2023-03-30 02:10:00|12300.9|12300|12298.5|12297|12300.9|12300|12298.1|12296.9|193
1680142500000|2023-03-30 02:15:00|12298.6|12297.1|12302.7|12301.2|12303|12301.5|12298.3|12297.1|173
1680142800000|2023-03-30 02:20:00|12302.8|12301.3|12303.2|12301.7|12303.7|12302.2|12300.8|12299.4|174
1680143100000|2023-03-30 02:25:00|12303.1|12301.6|12305.4|12303.9|12305.5|12304|12302.7|12301.2|248
1680143400000|2023-03-30 02:30:00|12306.1|12304.6|12307.8|12306.3|12308.5|12307|12306.1|12304.6|359
1680143700000|2023-03-30 02:35:00|12307.7|12306.2|12306.1|12304.6|12307.7|12306.2|12304.5|12303|270
1680144000000|2023-03-30 02:40:00|12305.9|12304.4|12304.9|12304|12306.3|12305.4|12304.6|12303.4|245
1680144300000|2023-03-30 02:45:00|12305.1|12303.6|12300.2|12299.3|12305.1|12303.6|12300.1|12299.2|314
1680144600000|2023-03-30 02:50:00|12300.3|12299.4|12300.3|12298.8|12301.4|12300.3|12299|12297.7|283
1680144900000|2023-03-30 02:55:00|12300.4|12298.9|12301.3|12300.4|12301.5|12300.6|12299.3|12297.9|194
1680145200000|2023-03-30 03:00:00|12301.5|12300.6|12300.4|12298.9|12302.3|12300.8|12300.1|12298.9|290
1680145500000|2023-03-30 03:05:00|12300.5|12299|12298.4|12297.5|12301.3|12299.8|12298.1|12297.2|260
1680145800000|2023-03-30 03:10:00|12298.3|12297.4|12302.8|12301.3|12303.1|12301.6|12298.1|12297.2|319
1680146100000|2023-03-30 03:15:00|12302.6|12301.1|12303.4|12301.9|12305.3|12303.8|12302.5|12301|306
1680146400000|2023-03-30 03:20:00|12303.3|12301.8|12305.3|12303.8|12305.6|12304.1|12303.2|12301.7|259
1680146700000|2023-03-30 03:25:00|12305.7|12304.2|12306.3|12304.8|12307.9|12306.4|12305.4|12303.9|321
1680147000000|2023-03-30 03:30:00|12306.2|12304.7|12306.3|12304.8|12307.5|12306|12305.5|12304|291
1680147300000|2023-03-30 03:35:00|12306.4|12304.9|12306.7|12305.2|12307.3|12305.8|12305.2|12303.7|178
1680147600000|2023-03-30 03:40:00|12306.8|12305.3|12306.4|12305.5|12307|12306.1|12306|12304.8|198
1680147900000|2023-03-30 03:45:00|12306.5|12305.6|12305.3|12303.8|12306.9|12306|12305.3|12303.8|192
1680148200000|2023-03-30 03:50:00|12305.2|12303.7|12304.5|12303|12306.3|12304.8|12304.5|12303|266
1680148500000|2023-03-30 03:55:00|12304.4|12302.9|12304.4|12303.5|12305.3|12304.2|12303.2|12302.3|225
1680148800000|2023-03-30 04:00:00|12304.5|12303.6|12304.3|12302.8|12305.3|12304.3|12303.9|12302.4|198
1680149100000|2023-03-30 04:05:00|12304.4|12302.9|12306.3|12305.4|12306.4|12305.5|12304.1|12302.8|136
1680149400000|2023-03-30 04:10:00|12306.2|12305.3|12305.4|12304.5|12306.4|12305.5|12305|12304.1|185
1680149700000|2023-03-30 04:15:00|12305.7|12304.8|12306.2|12305.3|12307.2|12306.3|12305.3|12304.4|139
1680150000000|2023-03-30 04:20:00|12306.4|12305.5|12308.4|12307.5|12308.7|12307.8|12306.2|12305.3|147
1680150300000|2023-03-30 04:25:00|12308.3|12307.4|12307.2|12306.3|12308.4|12307.5|12306.8|12305.9|209
1680150600000|2023-03-30 04:30:00|12307.4|12306.5|12308|12307.1|12308.8|12307.9|12307.1|12306.2|216
1680150900000|2023-03-30 04:35:00|12308.1|12307.2|12308.1|12307.2|12308.5|12307.6|12307.1|12306.2|206
1680151200000|2023-03-30 04:40:00|12308|12307.1|12311.1|12310.2|12311.3|12310.4|12307.9|12307|171
1680151500000|2023-03-30 04:45:00|12311.2|12310.3|12310|12309.1|12311.5|12310.6|12308.6|12307.7|301
1680151800000|2023-03-30 04:50:00|12310.1|12309.2|12310.7|12309.2|12311.6|12310.1|12309.2|12307.7|275
1680152100000|2023-03-30 04:55:00|12310.5|12309|12312.2|12311.3|12312.2|12311.3|12309.5|12308|326
1680152400000|2023-03-30 05:00:00|12312.3|12311.4|12313|12311.5|12314.2|12312.7|12311.1|12310.2|381
1680152700000|2023-03-30 05:05:00|12312.8|12311.3|12310.9|12309.4|12312.8|12311.3|12309.4|12307.9|305
1680153000000|2023-03-30 05:10:00|12310.7|12309.2|12310.6|12309.7|12311.2|12310.3|12309.4|12307.9|282
1680153300000|2023-03-30 05:15:00|12310.9|12310|12312.5|12311.6|12313.3|12312.4|12310.6|12309.7|246
1680153600000|2023-03-30 05:20:00|12312.4|12311.5|12316.4|12314.9|12318.9|12317.4|12312.2|12311.3|275
1680153900000|2023-03-30 05:25:00|12316.3|12314.8|12315.7|12314.2|12318.1|12316.6|12315.6|12314.1|318
1680154200000|2023-03-30 05:30:00|12316.2|12314.7|12319.8|12318.9|12320.2|12319.3|12316.1|12314.6|463
1680154500000|2023-03-30 05:35:00|12319.5|12318.6|12319.3|12317.8|12319.7|12318.8|12315|12314.1|559
1680154800000|2023-03-30 05:40:00|12318.9|12317.4|12316.9|12316|12319.8|12318.3|12314.9|12313.4|415
1680155100000|2023-03-30 05:45:00|12317|12316.1|12317.4|12315.9|12320.2|12318.7|12317|12315.9|342
1680155400000|2023-03-30 05:50:00|12317.3|12315.8|12323.6|12322.1|12325.7|12324.2|12317.3|12315.8|352
1680155700000|2023-03-30 05:55:00|12323.7|12322.2|12323|12321.5|12324.6|12323.5|12321.4|12320.1|454
1680156000000|2023-03-30 06:00:00|12322.6|12321.1|12326.5|12325|12329.4|12328.4|12322.2|12320.7|523
1680156300000|2023-03-30 06:05:00|12326.6|12325.1|12322.7|12321.2|12329.4|12328.4|12322.4|12320.9|539
1680156600000|2023-03-30 06:10:00|12322.6|12321.1|12317.7|12316.2|12323|12321.5|12314.5|12313.6|520
1680156900000|2023-03-30 06:15:00|12317.6|12316.1|12316.8|12315.9|12322.3|12320.8|12316.8|12315.9|494
1680157200000|2023-03-30 06:20:00|12316.9|12316|12318.4|12317.5|12319.6|12318.7|12316.8|12315.9|417
1680157500000|2023-03-30 06:25:00|12318.3|12317.4|12320.2|12319.3|12320.5|12319.6|12315.5|12314.6|405
1680157800000|2023-03-30 06:30:00|12320.3|12319.4|12321.5|12320.6|12325|12324.1|12320.3|12319.4|339
1680158100000|2023-03-30 06:35:00|12321.4|12320.5|12321.6|12320.1|12323.4|12322.5|12318.2|12316.7|417
1680158400000|2023-03-30 06:40:00|12321.2|12319.7|12322.5|12321|12323|12322|12320.7|12319.2|327
1680158700000|2023-03-30 06:45:00|12322.4|12320.9|12326.4|12325.5|12326.6|12325.7|12321.1|12319.6|289
1680159000000|2023-03-30 06:50:00|12326.5|12325.6|12329.2|12328.3|12330.4|12329.3|12325.4|12324.5|341
1680159300000|2023-03-30 06:55:00|12329.1|12328.2|12338.2|12337.3|12339.8|12338.9|12328.6|12327.7|523
1680159600000|2023-03-30 07:00:00|12338.3|12337.4|12337.1|12336.2|12342.3|12341.4|12335.7|12334.2|797
1680159900000|2023-03-30 07:05:00|12337.2|12336.3|12330.2|12328.7|12337.9|12337|12327.4|12325.9|729
1680160200000|2023-03-30 07:10:00|12329.7|12328.2|12342.6|12341.1|12343.6|12342.1|12329.7|12328.2|675
1680160500000|2023-03-30 07:15:00|12342.5|12341|12338.5|12337|12345.5|12344|12338|12336.8|686
1680160800000|2023-03-30 07:20:00|12338.6|12337.1|12337.4|12335.9|12341.6|12340.5|12337.1|12335.7|468
1680161100000|2023-03-30 07:25:00|12337.9|12337|12341.5|12340|12347.7|12346.2|12337.9|12337|491
1680161400000|2023-03-30 07:30:00|12341.6|12340.1|12344.9|12343.4|12345.7|12344.3|12337.1|12335.6|634
1680161700000|2023-03-30 07:35:00|12344.8|12343.3|12348.8|12347.3|12352.3|12351.4|12341.7|12340.2|506
1680162000000|2023-03-30 07:40:00|12348.7|12347.2|12352.4|12350.9|12352.4|12351.5|12347.9|12346.4|448
1680162300000|2023-03-30 07:45:00|12352.5|12351|12345.7|12344.2|12353.4|12352.5|12344.3|12343.1|352
1680162600000|2023-03-30 07:50:00|12345.8|12344.3|12349.6|12348.1|12350.2|12349.2|12345.7|12344.2|363
1680162900000|2023-03-30 07:55:00|12349.7|12348.2|12351.3|12350.4|12351.6|12350.7|12349.1|12347.7|325
1680163200000|2023-03-30 08:00:00|12351.2|12350.3|12356.8|12355.3|12357.1|12355.6|12348.8|12347.3|500
1680163500000|2023-03-30 08:05:00|12356.7|12355.2|12353|12351.5|12357.7|12356.8|12350.9|12349.4|427
1680163800000|2023-03-30 08:10:00|12352.9|12351.4|12355.2|12354.3|12356.2|12355.3|12348.6|12347.1|335
1680164100000|2023-03-30 08:15:00|12355.4|12354.5|12344.7|12343.2|12355.6|12354.7|12343.3|12341.8|458
1680164400000|2023-03-30 08:20:00|12344.6|12343.1|12347.7|12346.2|12348.4|12346.9|12342.1|12340.6|396
1680164700000|2023-03-30 08:25:00|12347.6|12346.1|12353.5|12352.6|12356.3|12355.4|12346.9|12345.4|357
1680165000000|2023-03-30 08:30:00|12353.4|12352.5|12357.7|12356.2|12359.9|12359|12351.5|12350|465
1680165300000|2023-03-30 08:35:00|12357.8|12356.3|12356.7|12355.8|12359.7|12358.3|12353.2|12352.3|432
1680165600000|2023-03-30 08:40:00|12356.6|12355.7|12359.7|12358.2|12363.4|12362.5|12352.1|12350.7|622
1680165900000|2023-03-30 08:45:00|12359.8|12358.3|12362.6|12361.7|12363.8|12362.5|12357.3|12356.4|535
1680166200000|2023-03-30 08:50:00|12362.5|12361.6|12362.8|12361.3|12363.4|12362.5|12356|12354.9|528
1680166500000|2023-03-30 08:55:00|12362.7|12361.2|12355.6|12354.7|12363|12361.5|12355.3|12354.4|492
1680166800000|2023-03-30 09:00:00|12355.8|12354.9|12354.7|12353.2|12357.3|12356.4|12351.3|12350.4|477
1680167100000|2023-03-30 09:05:00|12354.8|12353.9|12362|12361.1|12362.3|12361.4|12353.9|12353|417
1680167400000|2023-03-30 09:10:00|12362.2|12361.3|12361.1|12360.2|12364.3|12363.4|12357.9|12356.4|382
1680167700000|2023-03-30 09:15:00|12361.2|12360.3|12355.4|12353.9|12362.5|12361.6|12354.8|12353.8|310
1680168000000|2023-03-30 09:20:00|12355.5|12354|12348.6|12347.1|12356|12355.1|12348.2|12346.7|325
1680168300000|2023-03-30 09:25:00|12348.5|12347|12348.3|12347.4|12353.3|12351.8|12347.4|12346.5|374
1680168600000|2023-03-30 09:30:00|12348.6|12347.7|12348.4|12347.5|12349.4|12348.5|12346.6|12345.7|362
1680168900000|2023-03-30 09:35:00|12348.3|12347.4|12348.1|12347.2|12349.8|12348.9|12346.1|12345.2|335
1680169200000|2023-03-30 09:40:00|12348.2|12347.3|12349.6|12348.7|12350.8|12349.9|12346.5|12345.6|392
1680169500000|2023-03-30 09:45:00|12349.7|12348.8|12348.7|12347.8|12350.3|12349.4|12345.3|12344.4|293
1680169800000|2023-03-30 09:50:00|12348.8|12347.9|12345.5|12344.6|12351.6|12350.7|12345.5|12344.3|217
1680170100000|2023-03-30 09:55:00|12345.6|12344.7|12344.7|12343.8|12350.6|12349.7|12343.7|12342.8|329
1680170400000|2023-03-30 10:00:00|12344.6|12343.7|12346.6|12345.7|12346.9|12346|12342.2|12341.3|343
1680170700000|2023-03-30 10:05:00|12346.7|12345.8|12348.5|12347.6|12349.2|12348.3|12345.2|12343.9|345
1680171000000|2023-03-30 10:10:00|12348.6|12347.7|12346.5|12345.6|12350.2|12349.1|12346.1|12345.2|382
1680171300000|2023-03-30 10:15:00|12346.4|12345.5|12344.6|12343.7|12346.8|12345.9|12343.9|12343|370
1680171600000|2023-03-30 10:20:00|12344.5|12343.6|12342.1|12340.6|12346.5|12345.6|12342.1|12340.6|361
1680171900000|2023-03-30 10:25:00|12342.2|12340.7|12342.3|12340.8|12344.5|12343|12341.6|12340.1|340
1680172200000|2023-03-30 10:30:00|12342.4|12340.9|12345.5|12344.6|12346.9|12345.4|12341.4|12339.9|372
1680172500000|2023-03-30 10:35:00|12345.6|12344.7|12346.3|12345.4|12347.4|12346.1|12344.7|12343.2|375
1680172800000|2023-03-30 10:40:00|12346.4|12345.5|12351.9|12351|12351.9|12351|12345.5|12344|477
1680173100000|2023-03-30 10:45:00|12351.8|12350.9|12353.4|12351.9|12354.6|12353.4|12350.7|12349.8|365
1680173400000|2023-03-30 10:50:00|12353.3|12351.8|12351.3|12350.4|12354|12352.5|12348.4|12347.5|308
1680173700000|2023-03-30 10:55:00|12351.4|12350.5|12339.4|12338.5|12351.9|12351|12338.3|12337.4|390
1680174000000|2023-03-30 11:00:00|12339.5|12338.6|12339.8|12338.9|12343.2|12342.3|12336.3|12335.4|357
1680174300000|2023-03-30 11:05:00|12339.9|12339|12337|12336.1|12340.5|12339.6|12335|12334.1|365
1680174600000|2023-03-30 11:10:00|12337.1|12336.2|12334.3|12333.4|12337.3|12336.4|12334|12333.1|260
1680174900000|2023-03-30 11:15:00|12334.1|12333.2|12329.6|12328.1|12334.1|12333.2|12329.3|12328.1|248
1680175200000|2023-03-30 11:20:00|12329.9|12328.4|12331.9|12330.4|12332.4|12331.5|12329.5|12328.1|274
1680175500000|2023-03-30 11:25:00|12331.8|12330.3|12332.3|12331.4|12333.7|12332.8|12330.5|12329|335
1680175800000|2023-03-30 11:30:00|12331.9|12331|12333|12332.1|12333.9|12333|12329.3|12328.4|321
1680176100000|2023-03-30 11:35:00|12332.9|12332|12333.8|12332.9|12335.9|12335|12332.6|12331.5|373
1680176400000|2023-03-30 11:40:00|12333.9|12333|12334.6|12333.7|12337|12336.1|12333.8|12332.9|341
1680176700000|2023-03-30 11:45:00|12334.7|12333.8|12336.6|12335.7|12338|12337.1|12334.3|12333.4|244
1680177000000|2023-03-30 11:50:00|12336.7|12335.8|12339.7|12338.8|12340|12339.1|12335.4|12334.5|304
1680177300000|2023-03-30 11:55:00|12339.6|12338.7|12339.1|12337.6|12341.4|12340.5|12338|12337.1|284
1680177600000|2023-03-30 12:00:00|12339.2|12337.7|12342.7|12341.8|12343.9|12343|12339.1|12337.6|500
1680177900000|2023-03-30 12:05:00|12342.8|12341.9|12347.5|12346.6|12348.3|12347.4|12342|12341.1|435
1680178200000|2023-03-30 12:10:00|12347.4|12346.5|12348|12347.1|12348.7|12347.8|12345.1|12344.2|341
1680178500000|2023-03-30 12:15:00|12348.2|12347.3|12347.8|12346.9|12348.7|12347.7|12344.7|12343.8|393
1680178800000|2023-03-30 12:20:00|12347.9|12347|12351.9|12350.4|12354.3|12353.4|12347.3|12346.4|463
1680179100000|2023-03-30 12:25:00|12351.8|12350.3|12360.4|12354.2|12366.4|12365.5|12351.5|12350.1|589
1680179400000|2023-03-30 12:30:00|12360.7|12354|12365.1|12363.6|12368.8|12367.4|12352.8|12350.2|709
1680179700000|2023-03-30 12:35:00|12364.9|12363.4|12379.1|12378.2|12379.4|12378.5|12361.5|12360.6|766
1680180000000|2023-03-30 12:40:00|12379|12378.1|12366.5|12365.6|12379.7|12378.8|12366.5|12365.6|575
1680180300000|2023-03-30 12:45:00|12366.6|12365.7|12368.4|12367.5|12369.6|12368.7|12365.6|12364.7|538
1680180600000|2023-03-30 12:50:00|12368.3|12367.4|12370.7|12369.8|12373.1|12372.2|12365.5|12364.6|475
1680180900000|2023-03-30 12:55:00|12370.5|12369.6|12378.6|12377.7|12380.7|12379.8|12368.2|12367.3|598
1680181200000|2023-03-30 13:00:00|12378.9|12378|12374|12373.1|12380.8|12379.9|12372.1|12371.2|718
1680181500000|2023-03-30 13:05:00|12373.9|12373|12371.8|12370.9|12377.8|12376.9|12366.8|12365.9|632
1680181800000|2023-03-30 13:10:00|12371.9|12371|12359.9|12358.4|12372|12371.1|12358.9|12358|679
1680182100000|2023-03-30 13:15:00|12359.8|12358.3|12367.8|12366.9|12369.2|12368.3|12358.1|12357.2|512
1680182400000|2023-03-30 13:20:00|12367.9|12367|12376.3|12375.4|12376.5|12375.6|12367.6|12366.7|458
1680182700000|2023-03-30 13:25:00|12376.4|12375.5|12378|12377.1|12383.8|12382.9|12375.9|12375|533
1680183000000|2023-03-30 13:30:00|12378.1|12377.2|12380.5|12379.6|12380.5|12379.6|12373|12372.1|767
1680183300000|2023-03-30 13:35:00|12380.4|12379.5|12382.6|12381.7|12384.6|12383.3|12378.4|12377.5|657
1680183600000|2023-03-30 13:40:00|12382.9|12382|12378.9|12378|12385|12384.1|12378.4|12377.5|526
1680183900000|2023-03-30 13:45:00|12379|12378.1|12380.8|12379.9|12383.8|12382.9|12377.9|12377|441
1680184200000|2023-03-30 13:50:00|12381|12380.1|12382.1|12381.2|12383.6|12382.7|12377.9|12377|553
1680184500000|2023-03-30 13:55:00|12382.2|12381.3|12378.7|12377.8|12383.1|12382.2|12378.1|12377.2|364
1680184800000|2023-03-30 14:00:00|12378.5|12377.6|12378.8|12377.9|12382|12381.1|12376.7|12375.8|407
1680185100000|2023-03-30 14:05:00|12378.7|12377.8|12366.7|12365.8|12378.7|12377.8|12366.7|12365.8|421
1680185400000|2023-03-30 14:10:00|12366.8|12365.9|12374|12373.1|12375|12374.1|12366.8|12365.9|460
1680185700000|2023-03-30 14:15:00|12374.1|12373.2|12369.7|12368.8|12378.1|12377.2|12368.8|12367.9|541
1680186000000|2023-03-30 14:20:00|12369.8|12368.9|12373.9|12373|12374.2|12373.3|12369.1|12368.2|479
1680186300000|2023-03-30 14:25:00|12374|12373.1|12377.6|12376.1|12379.8|12378.3|12371.8|12370.9|474
1680186600000|2023-03-30 14:30:00|12377.5|12376.6|12373.9|12373|12377.6|12376.7|12371.7|12370.8|419
1680186900000|2023-03-30 14:35:00|12373.8|12372.9|12378.7|12377.8|12379|12378.1|12372.9|12372|488
1680187200000|2023-03-30 14:40:00|12378.6|12377.7|12380|12379.1|12380.9|12380|12375.7|12374.8|370
1680187500000|2023-03-30 14:45:00|12380.1|12379.2|12381.9|12381|12382.4|12381.5|12376.2|12375.3|485
1680187800000|2023-03-30 14:50:00|12382|12381.1|12382|12381.1|12385|12384.1|12379.8|12378.9|562
1680188100000|2023-03-30 14:55:00|12381.9|12381|12381.2|12380.3|12383.2|12382.3|12380|12379.1|424
1680188400000|2023-03-30 15:00:00|12381|12380.1|12375.6|12374.7|12381.1|12380.2|12373.8|12372.9|387
1680188700000|2023-03-30 15:05:00|12375.2|12374.3|12374.2|12373.3|12376.8|12375.9|12372.8|12371.9|290
1680189000000|2023-03-30 15:10:00|12374.1|12373.2|12371.2|12370.3|12374.1|12373.2|12370.7|12369.8|420
1680189300000|2023-03-30 15:15:00|12371.3|12370.4|12370.7|12369.8|12375.2|12374.3|12370|12369.1|397
1680189600000|2023-03-30 15:20:00|12370.8|12369.9|12371.9|12371|12375.5|12374.6|12370.7|12369.8|356
1680189900000|2023-03-30 15:25:00|12372|12371.1|12372.4|12371.5|12373|12372.1|12370|12369.1|343
1680190200000|2023-03-30 15:30:00|12372.5|12371.6|12368.6|12367.7|12373.2|12372.3|12366.5|12365.6|488
1680190500000|2023-03-30 15:35:00|12368.5|12367.6|12369.1|12368.2|12369.5|12368.6|12366.5|12365.6|308
1680190800000|2023-03-30 15:40:00|12369.2|12368.3|12372.6|12371.7|12374.2|12373.3|12369|12368.1|324
1680191100000|2023-03-30 15:45:00|12372.7|12371.8|12370.1|12369.2|12373.4|12372.5|12367.7|12366.8|333
1680191400000|2023-03-30 15:50:00|12370|12369.1|12371.4|12370.5|12371.6|12370.7|12366.9|12366|279
1680191700000|2023-03-30 15:55:00|12371.6|12370.7|12367.8|12366.9|12371.6|12370.7|12367.4|12366.5|289
1680192000000|2023-03-30 16:00:00|12367.7|12366.8|12370.6|12369.7|12371.6|12370.7|12366|12365.1|302
1680192300000|2023-03-30 16:05:00|12370.5|12369.6|12371.4|12370.5|12371.6|12370.7|12368.4|12367.5|170
1680192600000|2023-03-30 16:10:00|12371.6|12370.7|12372.8|12371.9|12374.6|12373.7|12371.5|12370.6|228
1680192900000|2023-03-30 16:15:00|12372.7|12371.8|12374.9|12374|12375.3|12374.4|12371|12370.1|294
1680193200000|2023-03-30 16:20:00|12375|12374.1|12374.4|12373.5|12376.5|12375.6|12373.4|12372.5|312
1680193500000|2023-03-30 16:25:00|12374.5|12373.6|12375.3|12374.4|12376.2|12375.3|12374.4|12373.5|258
1680193800000|2023-03-30 16:30:00|12375.4|12374.5|12378.6|12377.7|12379.6|12378.7|12375.2|12374.3|325
1680194100000|2023-03-30 16:35:00|12378.5|12377.6|12379.2|12378.3|12382|12381.1|12377.6|12376.7|327
1680194400000|2023-03-30 16:40:00|12379|12378.1|12381.2|12380.3|12381.2|12380.3|12378.3|12377.4|354
1680194700000|2023-03-30 16:45:00|12381.3|12380.4|12382.3|12381.4|12383|12382.1|12379.5|12378.6|285
1680195000000|2023-03-30 16:50:00|12382.2|12381.3|12384.6|12383.7|12385|12384.1|12381.6|12380.7|280
1680195300000|2023-03-30 16:55:00|12384.5|12383.6|12386.5|12385.6|12386.8|12385.9|12384.3|12383.4|206
1680195600000|2023-03-30 17:00:00|12386.7|12385.8|12385.2|12384.3|12386.7|12385.8|12384.1|12383.2|227
1680195900000|2023-03-30 17:05:00|12385.3|12384.4|12381.1|12380.2|12386.1|12385.2|12380.1|12379.2|293
1680196200000|2023-03-30 17:10:00|12381|12380.1|12383.1|12382.2|12383.6|12382.7|12379|12378.1|318
1680196500000|2023-03-30 17:15:00|12383.2|12382.3|12382.5|12381.6|12384.1|12383.2|12382.1|12381.2|225
1680196800000|2023-03-30 17:20:00|12382.6|12381.7|12378.9|12378|12382.9|12382|12378.3|12377.4|243
1680197100000|2023-03-30 17:25:00|12378.7|12377.8|12380.2|12379.3|12380.5|12379.6|12376.8|12375.9|282
1680197400000|2023-03-30 17:30:00|12380.3|12379.4|12381.6|12380.7|12382.2|12381.3|12378|12377.1|276
1680197700000|2023-03-30 17:35:00|12381.5|12380.6|12379.5|12378.6|12382.3|12381.4|12379.1|12378.2|195
1680198000000|2023-03-30 17:40:00|12379.3|12378.4|12379.4|12378.5|12380.1|12379.2|12377.2|12376.3|270
1680198300000|2023-03-30 17:45:00|12379.3|12378.4|12381.1|12380.2|12381.3|12380.4|12378.1|12377.2|233
1680198600000|2023-03-30 17:50:00|12381.2|12380.3|12383.2|12382.3|12384|12383.1|12380.7|12379.8|252
1680198900000|2023-03-30 17:55:00|12383.3|12382.4|12383.1|12382.2|12384.2|12383.3|12382.1|12381.2|212
1680199200000|2023-03-30 18:00:00|12383|12382.1|12383|12382.1|12383.1|12382.2|12379.2|12378.3|290
1680199500000|2023-03-30 18:05:00|12383.1|12382.2|12383.9|12383|12385.1|12384.2|12383.1|12382.2|195
1680199800000|2023-03-30 18:10:00|12384|12383.1|12385.4|12384.5|12385.5|12384.6|12383|12382.1|203
1680200100000|2023-03-30 18:15:00|12385.9|12385|12386.7|12385.8|12387.5|12386.6|12385.7|12384.8|139
1680200400000|2023-03-30 18:20:00|12386.6|12385.7|12386.8|12385.9|12387.2|12386.3|12385.7|12384.8|176
1680200700000|2023-03-30 18:25:00|12386.6|12385.7|12386|12385.1|12386.9|12386|12384.9|12384|178
1680201000000|2023-03-30 18:30:00|12386.1|12385.2|12385.2|12384.3|12386.3|12385.4|12385|12384.1|167
1680201300000|2023-03-30 18:35:00|12385.1|12384.2|12385.7|12384.8|12386.2|12385.3|12384|12383.1|171
1680201600000|2023-03-30 18:40:00|12385.8|12384.9|12386.9|12386|12387.2|12386.3|12384.8|12383.9|133
1680201900000|2023-03-30 18:45:00|12386.8|12385.9|12387.2|12386.3|12388|12387.1|12386.1|12385.2|197
1680202200000|2023-03-30 18:50:00|12387.3|12386.4|12390|12389.1|12390.1|12389.2|12386|12385.1|137
1680202500000|2023-03-30 18:55:00|12390.3|12389.4|12393.3|12392.4|12393.6|12392.7|12389.2|12388.3|181
1680202800000|2023-03-30 19:00:00|12393.2|12392.3|12392.2|12391.3|12393.2|12392.3|12389.3|12388.4|219
1680203100000|2023-03-30 19:05:00|12392.1|12391.2|12388.3|12387.4|12392.4|12391.5|12388|12387.1|190
1680203400000|2023-03-30 19:10:00|12388.2|12387.3|12387.1|12386.2|12388.3|12387.4|12386|12385.1|192
1680203700000|2023-03-30 19:15:00|12387|12386.1|12385.1|12384.2|12387.1|12386.2|12384.6|12383.7|127
1680204000000|2023-03-30 19:20:00|12385|12384.1|12385.9|12385|12386.6|12385.7|12385|12384.1|141
1680204300000|2023-03-30 19:25:00|12386|12385.1|12385.9|12385|12386.2|12385.3|12384.1|12383.2|80
1680204600000|2023-03-30 19:30:00|12385.8|12384.9|12387.1|12386.2|12387.2|12386.3|12385.5|12384.6|186
1680204900000|2023-03-30 19:35:00|12387|12386.1|12388.9|12388|12389.2|12388.3|12386.7|12385.8|178
1680205200000|2023-03-30 19:40:00|12388.7|12387.8|12389|12388.1|12389.1|12388.2|12387.5|12386.6|140
1680205500000|2023-03-30 19:45:00|12389.1|12388.2|12388|12387.1|12389.3|12388.4|12387.9|12387|107
1680205800000|2023-03-30 19:50:00|12388.5|12387.6|12390.2|12389.3|12390.4|12389.5|12388.5|12387.6|64
1680206100000|2023-03-30 19:55:00|12390.1|12389.2|12390.3|12389.4|12390.4|12389.5|12388.9|12388|94
1680206400000|2023-03-30 20:00:00|12390.5|12389.6|12391|12390.1|12392.3|12391.4|12390.5|12389.6|85
1680206700000|2023-03-30 20:05:00|12391.1|12390.2|12390.3|12389.4|12391.4|12390.5|12390.1|12389.2|86
1680207000000|2023-03-30 20:10:00|12390.4|12389.5|12389|12388.1|12391.2|12390.3|12388.9|12388|46
1680207300000|2023-03-30 20:15:00|12388.9|12388|12388.3|12387.4|12388.9|12388|12387.1|12386.2|108
1680207600000|2023-03-30 20:20:00|12388.2|12387.3|12389.8|12388.9|12390.5|12389.6|12388.2|12387.3|131
1680207900000|2023-03-30 20:25:00|12389.7|12388.8|12388.9|12388|12389.7|12388.8|12388.9|12387.7|107
1680208200000|2023-03-30 20:30:00|12389.2|12387.7|12389|12387.5|12389.4|12388.2|12389|12387.5|57
1680208500000|2023-03-30 20:35:00|12389.1|12387.6|12389.5|12388|12389.5|12388.3|12388.9|12387.5|43
1680208800000|2023-03-30 20:40:00|12389.1|12388.2|12389.7|12388.8|12390.7|12389.5|12389.1|12388.2|72
1680209100000|2023-03-30 20:45:00|12389.8|12388.9|12389.1|12388.2|12390.6|12389.3|12389|12387.7|58
1680209400000|2023-03-30 20:50:00|12389.2|12388.3|12388.2|12387.3|12389.2|12388.3|12387.1|12385.6|126
1680209700000|2023-03-30 20:55:00|12388.6|12387.1|12392.4|12381.6|12392.6|12388.8|12388.6|12381.2|501
1680210000000|2023-03-30 21:00:00|12391.6|12380.6|12390.7|12379.7|12392.4|12381.4|12390.7|12379.7|22
1680210300000|2023-03-30 21:05:00|12390.6|12379.6|12389.9|12378.9|12390.9|12379.9|12389.7|12378.7|29
1680210600000|2023-03-30 21:10:00|12389.8|12378.8|12391.6|12380.6|12391.7|12380.7|12389.1|12378.1|30
1680210900000|2023-03-30 21:15:00|12391.7|12380.7|12392.5|12381.5|12392.6|12381.6|12391.6|12380.6|22
1680211200000|2023-03-30 21:20:00|12392.7|12381.7|12393.4|12383.9|12393.6|12384|12392.3|12381.3|24
1680211500000|2023-03-30 21:25:00|12393.5|12383.8|12392.8|12384.6|12393.7|12384.8|12392.8|12383.7|32
1680211800000|2023-03-30 21:30:00|12392.7|12384.5|12393.3|12384.2|12393.8|12384.7|12392.7|12384|21
1680212100000|2023-03-30 21:35:00|12393|12384.3|12392|12384.5|12393|12384.9|12391.9|12383.8|54
1680212400000|2023-03-30 21:40:00|12392.1|12384.8|12392.7|12384.7|12392.7|12384.8|12391.8|12384.4|24
1680212700000|2023-03-30 21:45:00|12392.9|12384.4|12392.8|12384.4|12393|12384.7|12392.6|12384.3|22
1680213000000|2023-03-30 21:50:00|12392.9|12384.5|12392.9|12384.6|12393|12384.9|12392.5|12384.5|10
1680213300000|2023-03-30 21:55:00|12393|12385.2|12393|12383.3|12393.3|12385.3|12391.8|12381.9|29
1680213600000|2023-03-30 22:00:00|12393.1|12382.8|12389.6|12384.7|12393.3|12386.3|12389.5|12382.3|126
1680213900000|2023-03-30 22:05:00|12389.3|12384.9|12389.4|12385.5|12390.4|12385.5|12388.7|12384.4|107
1680214200000|2023-03-30 22:10:00|12389.1|12385.3|12389|12384.4|12389.5|12385.4|12388.3|12384|70
1680214500000|2023-03-30 22:15:00|12389.2|12384.6|12388.5|12385.1|12389.8|12385.4|12387.4|12383|131
1680214800000|2023-03-30 22:20:00|12389.2|12384.9|12389.5|12386.2|12389.9|12386.7|12387.9|12384.2|85
1680215100000|2023-03-30 22:25:00|12389.6|12386.3|12388.4|12385|12389.8|12386.6|12387.4|12384.6|109
1680215400000|2023-03-30 22:30:00|12388.3|12385.1|12389|12386.7|12390.2|12387.3|12388.1|12384.8|315
1680215700000|2023-03-30 22:35:00|12389.2|12386.8|12389|12386.7|12390|12386.9|12388.3|12385.5|276
1680216000000|2023-03-30 22:40:00|12389.1|12386.8|12389.6|12386.8|12389.8|12387.2|12388.4|12386.3|395
1680216300000|2023-03-30 22:45:00|12389.5|12387.1|12388.8|12386.4|12389.9|12387.1|12388.1|12386.1|205
1680216600000|2023-03-30 22:50:00|12388.9|12386.5|12387.9|12386.4|12389.3|12387|12387.9|12385.9|128
1680216900000|2023-03-30 22:55:00|12388.1|12386.6|12387.6|12385|12388.3|12386.6|12386.6|12384.2|240
1680217200000|2023-03-30 23:00:00|12387|12385.2|12387.6|12385.3|12388.3|12386.5|12385.4|12383.6|322
1680217500000|2023-03-30 23:05:00|12387.5|12385.4|12387|12385.5|12387.8|12386|12385.9|12384.2|232
1680217800000|2023-03-30 23:10:00|12386.9|12385.4|12387.7|12386.2|12388.7|12386.9|12386.9|12385.1|394
1680218100000|2023-03-30 23:15:00|12387.9|12385.7|12387.1|12385.6|12388.9|12387|12386.4|12384.2|418
1680218400000|2023-03-30 23:20:00|12387|12385.5|12387.1|12384.8|12387.7|12385.6|12386.5|12384.6|204
1680218700000|2023-03-30 23:25:00|12387|12384.9|12388.5|12386|12389.1|12387.3|12386.6|12384.8|284
1680219000000|2023-03-30 23:30:00|12388.3|12386.2|12388.1|12386.6|12388.7|12387.2|12387.5|12385.7|179
1680219300000|2023-03-30 23:35:00|12388|12386.5|12388.5|12387|12389.7|12388.2|12387.8|12386.3|133
1680219600000|2023-03-30 23:40:00|12388.6|12387.1|12388.2|12386.7|12389|12387.5|12388|12386.4|139
1680219900000|2023-03-30 23:45:00|12388|12386.5|12387.7|12386.2|12388.6|12387.1|12385.9|12384.1|193
1680220200000|2023-03-30 23:50:00|12387.8|12386.3|12387.7|12386.2|12389.5|12388|12386.4|12384.9|227
1680220500000|2023-03-30 23:55:00|12387.5|12386|12387.5|12386|12388.5|12387.5|12385.9|12384.4|279
1680220800000|2023-03-31 00:00:00|12387.4|12385.9|12384.8|12383.3|12389.2|12388.3|12384.5|12383|337
1680221100000|2023-03-31 00:05:00|12384.7|12383.2|12390.7|12389.2|12392.2|12390.7|12384.2|12382.7|348
1680221400000|2023-03-31 00:10:00|12390.6|12389.1|12390.5|12389|12392.1|12390.6|12388.3|12387.2|341
1680221700000|2023-03-31 00:15:00|12390.6|12389.1|12392.4|12390.9|12392.6|12391.1|12389.6|12388.2|309
1680222000000|2023-03-31 00:20:00|12392.3|12390.8|12391.4|12389.9|12392.5|12391.5|12390.1|12389.2|324
1680222300000|2023-03-31 00:25:00|12391.5|12390|12393.2|12391.7|12393.8|12392.3|12391.4|12389.9|252
1680222600000|2023-03-31 00:30:00|12393.5|12392|12396.1|12394.6|12398.1|12396.6|12391.9|12390.4|275
1680222900000|2023-03-31 00:35:00|12396|12394.5|12392.9|12391.4|12396.3|12394.8|12392.7|12391.2|298
1680223200000|2023-03-31 00:40:00|12392.8|12391.3|12391.8|12390.3|12392.8|12391.3|12390.9|12389.4|310
1680223500000|2023-03-31 00:45:00|12391.7|12390.2|12393.5|12392|12395.5|12394|12390.2|12389.1|301
1680223800000|2023-03-31 00:50:00|12393.4|12391.9|12397.9|12396.4|12399.2|12397.7|12392.1|12390.6|418
1680224100000|2023-03-31 00:55:00|12397.7|12396.2|12399.7|12398.8|12400.3|12399.2|12397.1|12395.6|347
1680224400000|2023-03-31 01:00:00|12399.6|12398.7|12401.5|12400.6|12406.9|12406|12399.6|12398.7|375
1680224700000|2023-03-31 01:05:00|12401.6|12400.7|12404.3|12402.8|12404.6|12403.1|12401.4|12400.4|188
1680225000000|2023-03-31 01:10:00|12404.4|12402.9|12401.5|12400.6|12405.5|12404.3|12401.1|12400.2|253
1680225300000|2023-03-31 01:15:00|12401.7|12400.2|12403.7|12402.2|12404.4|12403.5|12401.6|12400.1|208
1680225600000|2023-03-31 01:20:00|12405.2|12404.3|12418.4|12416.9|12419.7|12418.6|12404.6|12403.1|588
1680225900000|2023-03-31 01:25:00|12418.3|12416.8|12417.7|12416.2|12419.6|12418.7|12413.9|12412.5|329
1680226200000|2023-03-31 01:30:00|12417.4|12415.9|12418.8|12417.9|12423.8|12422.8|12416.8|12415.3|485
1680226500000|2023-03-31 01:35:00|12418.6|12417.7|12419.9|12418.4|12420|12418.5|12414.8|12413.6|446
1680226800000|2023-03-31 01:40:00|12420|12418.5|12415.3|12413.8|12421|12419.5|12414.3|12412.8|413
1680227100000|2023-03-31 01:45:00|12415.2|12413.7|12407.7|12406.2|12415.6|12414.1|12405.7|12404.2|389
1680227400000|2023-03-31 01:50:00|12407.6|12406.1|12407.8|12406.3|12407.9|12406.4|12403.5|12402|363
1680227700000|2023-03-31 01:55:00|12407.7|12406.2|12402.4|12400.9|12409.2|12407.7|12402.4|12400.9|332
1680228000000|2023-03-31 02:00:00|12402|12400.5|12403.5|12402|12404.8|12403.3|12401.5|12400|366
1680228300000|2023-03-31 02:05:00|12403.6|12402.1|12400.3|12399.4|12404.3|12402.8|12399.6|12398.1|323
1680228600000|2023-03-31 02:10:00|12400.5|12399.6|12402.2|12400.7|12403.5|12402.3|12399.7|12398.2|294
1680228900000|2023-03-31 02:15:00|12402.3|12400.8|12400.6|12399.1|12402.5|12401.3|12399.7|12398.2|178
1680229200000|2023-03-31 02:20:00|12400.3|12399.4|12401.6|12400.1|12401.8|12400.3|12398.6|12397.1|325
1680229500000|2023-03-31 02:25:00|12401.8|12400.3|12403.2|12401.7|12403.8|12402.3|12401.7|12400.2|225
1680229800000|2023-03-31 02:30:00|12403.1|12401.6|12404.5|12403|12405.7|12404.2|12402.9|12401.4|280
1680230100000|2023-03-31 02:35:00|12404.4|12402.9|12405.7|12404.2|12407.4|12405.9|12404.1|12402.6|237
1680230400000|2023-03-31 02:40:00|12405.6|12404.1|12403.3|12401.8|12406|12404.5|12403.1|12401.6|261
1680230700000|2023-03-31 02:45:00|12403.1|12401.6|12404.1|12402.6|12405|12403.5|12402.5|12401|219
1680231000000|2023-03-31 02:50:00|12404|12402.5|12404.2|12402.7|12404.4|12403.5|12403.2|12401.9|211
1680231300000|2023-03-31 02:55:00|12404.1|12402.6|12402.1|12401.2|12405.1|12404.2|12402|12400.9|264
1680231600000|2023-03-31 03:00:00|12402|12401.1|12400.8|12399.9|12402.8|12401.6|12399.2|12398.3|273
1680231900000|2023-03-31 03:05:00|12400.7|12399.8|12401.5|12400.6|12402.6|12401.7|12400.7|12399.8|174
1680232200000|2023-03-31 03:10:00|12401.4|12400.5|12397.1|12395.6|12402.2|12400.9|12396.5|12395|228
1680232500000|2023-03-31 03:15:00|12396.9|12395.4|12398.3|12397.4|12398.9|12398|12395.4|12394.5|225
1680232800000|2023-03-31 03:20:00|12398.2|12397.3|12397.4|12395.9|12399.2|12398.3|12397.3|12395.8|196
1680233100000|2023-03-31 03:25:00|12397.2|12395.7|12397.1|12395.6|12398.6|12397.1|12396.7|12395.2|219
1680233400000|2023-03-31 03:30:00|12397.3|12395.8|12393.6|12392.1|12398.1|12396.6|12393|12391.5|211
1680233700000|2023-03-31 03:35:00|12393.8|12392.3|12392.7|12391.2|12394.3|12392.8|12391.4|12389.9|173
1680234000000|2023-03-31 03:40:00|12392.8|12391.3|12393.5|12392|12393.7|12392.2|12390.5|12389|221
1680234300000|2023-03-31 03:45:00|12393.4|12391.9|12395.3|12394.4|12397.2|12396.3|12393.4|12391.9|146
1680234600000|2023-03-31 03:50:00|12395.4|12394.5|12398.4|12397.5|12399.1|12398.2|12395.4|12394.5|132
1680234900000|2023-03-31 03:55:00|12398.6|12397.7|12398.3|12397.4|12400.2|12399.3|12398.2|12397.3|191
1680235200000|2023-03-31 04:00:00|12398.4|12397.5|12400.9|12400|12402.9|12401.4|12398.1|12397.2|254
1680235500000|2023-03-31 04:05:00|12401|12400.1|12402.5|12401.6|12402.8|12401.7|12399.4|12398.5|184
1680235800000|2023-03-31 04:10:00|12402.3|12401.4|12403.5|12402.6|12404|12402.7|12401.4|12400.5|123
1680236100000|2023-03-31 04:15:00|12403.6|12402.7|12401.3|12400.4|12403.6|12402.7|12401.2|12399.7|95
1680236400000|2023-03-31 04:20:00|12401.5|12400.6|12402.2|12401.3|12403.9|12402.7|12401.2|12400.2|115
1680236700000|2023-03-31 04:25:00|12401.5|12400.6|12400.5|12399.6|12402.1|12401.2|12400.3|12399.4|193
1680237000000|2023-03-31 04:30:00|12400.6|12399.7|12401|12399.5|12402.4|12401.5|12397.5|12396.4|198
1680237300000|2023-03-31 04:35:00|12401.1|12399.6|12396.7|12395.2|12401.4|12400.5|12396.7|12395.2|129
1680237600000|2023-03-31 04:40:00|12396.8|12395.3|12396.4|12394.9|12397.3|12395.8|12395.6|12394.1|214
1680237900000|2023-03-31 04:45:00|12396.5|12395|12398.1|12396.6|12398.2|12396.7|12395|12393.8|160
1680238200000|2023-03-31 04:50:00|12398.2|12396.7|12395.2|12394.3|12398.2|12396.7|12394.4|12392.9|152
1680238500000|2023-03-31 04:55:00|12395.3|12394.4|12395.8|12394.9|12396.3|12395.4|12394.5|12393.6|161
1680238800000|2023-03-31 05:00:00|12395.5|12394.6|12393.7|12392.2|12396.8|12395.9|12391.4|12390.3|257
1680239100000|2023-03-31 05:05:00|12393.8|12392.3|12393.6|12392.1|12394.3|12392.8|12391.6|12390.1|212
1680239400000|2023-03-31 05:10:00|12393.5|12392|12393.2|12392.3|12394.8|12393.9|12392.1|12390.7|175
1680239700000|2023-03-31 05:15:00|12393.1|12392.2|12392.6|12391.1|12394.5|12393.2|12390.1|12388.7|291
1680240000000|2023-03-31 05:20:00|12392.5|12391|12386.6|12385.1|12392.6|12391.3|12386.4|12384.9|202
1680240300000|2023-03-31 05:25:00|12386.4|12384.9|12384.9|12383.4|12386.7|12385.2|12384.4|12382.9|265
1680240600000|2023-03-31 05:30:00|12385|12383.5|12385.9|12384.4|12385.9|12384.4|12382.9|12381.6|325
1680240900000|2023-03-31 05:35:00|12385.8|12384.3|12387.7|12386.2|12389|12387.9|12385.7|12384.2|236
1680241200000|2023-03-31 05:40:00|12387.8|12386.3|12388.1|12387.2|12390.4|12388.9|12387.7|12386.2|296
1680241500000|2023-03-31 05:45:00|12388|12387.1|12388.9|12387.4|12389.1|12387.6|12386.3|12384.9|221
1680241800000|2023-03-31 05:50:00|12388.7|12387.2|12385.8|12384.3|12389.9|12388.4|12385.6|12384.1|164
1680242100000|2023-03-31 05:55:00|12385.7|12384.2|12383.7|12380.3|12385.7|12384.2|12380.7|12379.2|245
1680242400000|2023-03-31 06:00:00|12383.9|12379.9|12382.6|12381.1|12390.1|12388.2|12382.1|12379.6|470
1680242700000|2023-03-31 06:05:00|12382.5|12381|12380.1|12379.2|12382.5|12381|12376.4|12374.9|434
1680243000000|2023-03-31 06:10:00|12380|12379.1|12382.3|12381.4|12386.1|12385.2|12379.7|12378.6|473
1680243300000|2023-03-31 06:15:00|12381.9|12381|12389.6|12388.1|12390.7|12389.6|12381.9|12381|398
1680243600000|2023-03-31 06:20:00|12389.5|12388|12386.8|12385.3|12389.9|12388.4|12383.7|12382.2|338
1680243900000|2023-03-31 06:25:00|12386.6|12385.1|12381.4|12379.9|12387.7|12386.2|12380|12378.5|273
1680244200000|2023-03-31 06:30:00|12381.5|12380|12390.6|12389.1|12390.7|12389.6|12381.4|12379.9|390
1680244500000|2023-03-31 06:35:00|12390.7|12389.2|12392.6|12391.1|12393.1|12392.2|12388.2|12387.3|260
1680244800000|2023-03-31 06:40:00|12392.2|12390.7|12389.6|12388.7|12392.9|12391.4|12388.5|12387.1|285
1680245100000|2023-03-31 06:45:00|12389.5|12388.6|12392.4|12391.5|12394|12392.5|12389.1|12387.8|455
1680245400000|2023-03-31 06:50:00|12392.5|12391.6|12391.9|12391|12395.4|12394.5|12389.6|12388.1|312
1680245700000|2023-03-31 06:55:00|12392|12391.1|12397.5|12396.6|12399.3|12397.8|12391.8|12390.3|388
1680246000000|2023-03-31 07:00:00|12397.1|12396.2|12391.8|12390.3|12400.7|12399.5|12389.3|12388.4|480
1680246300000|2023-03-31 07:05:00|12391.9|12390.4|12394.9|12394|12395.3|12394.4|12390|12388.8|414
1680246600000|2023-03-31 07:10:00|12394.8|12393.9|12393.8|12392.3|12396.9|12396|12391.3|12390.1|423
1680246900000|2023-03-31 07:15:00|12393.7|12392.2|12381.7|12380.8|12394.6|12393.1|12381.7|12380.8|539
1680247200000|2023-03-31 07:20:00|12381.6|12380.7|12380.4|12378.9|12382.4|12381.5|12373.2|12372.3|628
1680247500000|2023-03-31 07:25:00|12380.3|12378.8|12379.2|12378.3|12380.6|12379.1|12376.9|12376|545
1680247800000|2023-03-31 07:30:00|12379.1|12378.2|12374.3|12373.4|12379.6|12378.7|12372.1|12371.2|576
1680248100000|2023-03-31 07:35:00|12374.4|12373.5|12366|12365.1|12375.3|12374.4|12364.2|12363.3|562
1680248400000|2023-03-31 07:40:00|12365.8|12364.9|12362.2|12361.3|12368.1|12367.2|12362.1|12361.2|451
1680248700000|2023-03-31 07:45:00|12362.6|12361.7|12366.5|12365.6|12367.3|12366.4|12361.5|12360|461
1680249000000|2023-03-31 07:50:00|12366.4|12365.5|12367.7|12366.2|12367.7|12366.3|12364.3|12363.4|305
1680249300000|2023-03-31 07:55:00|12367.8|12366.3|12367.6|12366.7|12372.3|12371.4|12366.2|12365.3|361
1680249600000|2023-03-31 08:00:00|12367.7|12366.8|12365.2|12364.3|12368.4|12367.5|12361.3|12360.4|574
1680249900000|2023-03-31 08:05:00|12365.1|12364.2|12366.1|12365.2|12366.3|12365.4|12361.2|12360.3|460
1680250200000|2023-03-31 08:10:00|12366.2|12365.3|12371.4|12370.5|12372.5|12371.6|12365.1|12364.2|496
1680250500000|2023-03-31 08:15:00|12371.3|12370.4|12358.3|12357.4|12376.7|12375.8|12358.3|12357.4|560
1680250800000|2023-03-31 08:20:00|12358.5|12357.6|12361|12360.1|12364.1|12363.2|12357.3|12356.4|622
1680251100000|2023-03-31 08:25:00|12360.9|12360|12360.5|12359.6|12362.3|12361.4|12358.1|12357.2|492
1680251400000|2023-03-31 08:30:00|12360.4|12359.5|12358.2|12357.3|12362.1|12361.2|12355.3|12354.4|525
1680251700000|2023-03-31 08:35:00|12358.3|12357.4|12357.7|12356.2|12359.8|12358.8|12354.2|12353.3|473
1680252000000|2023-03-31 08:40:00|12357.4|12356.5|12360.2|12359.3|12362.6|12361.7|12354.5|12353.6|459
1680252300000|2023-03-31 08:45:00|12360.1|12359.2|12359.3|12358.4|12361.6|12360.7|12356.8|12355.9|408
1680252600000|2023-03-31 08:50:00|12359.4|12358.5|12359.5|12358.6|12362.1|12361.2|12357.6|12356.7|487
1680252900000|2023-03-31 08:55:00|12359.3|12358.4|12366.9|12365.4|12367.8|12366.6|12359.3|12358.4|447
1680253200000|2023-03-31 09:00:00|12366.8|12365.3|12367.9|12366.4|12369|12367.7|12360.6|12359.7|619
1680253500000|2023-03-31 09:05:00|12368.2|12366.7|12366|12365.1|12370.6|12369.7|12365.2|12364.3|519
1680253800000|2023-03-31 09:10:00|12366.2|12365.3|12368.1|12367.2|12369.4|12368.5|12364.2|12363.3|403
1680254100000|2023-03-31 09:15:00|12368.2|12367.3|12365.8|12364.9|12369.6|12368.7|12364.1|12363.2|360
1680254400000|2023-03-31 09:20:00|12365.7|12364.8|12371.3|12370.4|12372.2|12371.3|12363.1|12362.2|444
1680254700000|2023-03-31 09:25:00|12371.4|12370.5|12371.1|12370.2|12375|12374.1|12370.4|12369.5|397
1680255000000|2023-03-31 09:30:00|12371.2|12370.3|12371.2|12370.3|12373.1|12372.2|12370|12368.5|369
1680255300000|2023-03-31 09:35:00|12371|12370.1|12372.6|12371.7|12374.4|12373.5|12370.8|12369.9|286
1680255600000|2023-03-31 09:40:00|12372.9|12372|12376|12375.1|12376.8|12375.9|12369.7|12368.8|414
1680255900000|2023-03-31 09:45:00|12376.1|12375.2|12375.2|12373.7|12380.8|12379.9|12374.2|12373|405
1680256200000|2023-03-31 09:50:00|12375.1|12373.6|12369.1|12368.2|12375.3|12373.8|12367.2|12366.3|263
1680256500000|2023-03-31 09:55:00|12369.2|12368.3|12368.2|12367.3|12371.6|12370.7|12368.2|12367.3|224
1680256800000|2023-03-31 10:00:00|12368.6|12367.7|12368.4|12367.5|12370.1|12369.2|12366.3|12365.4|261
1680257100000|2023-03-31 10:05:00|12368.3|12367.4|12366.5|12365.6|12370.2|12369.3|12366.4|12365.5|216
1680257400000|2023-03-31 10:10:00|12366.4|12365.5|12374.4|12373.5|12375.3|12374.4|12366.4|12365.5|239
1680257700000|2023-03-31 10:15:00|12374.5|12373.6|12381.2|12380.3|12381.4|12380.5|12374.3|12373.4|287
1680258000000|2023-03-31 10:20:00|12381.1|12380.2|12378.3|12377.4|12381.6|12380.7|12374|12373.1|267
1680258300000|2023-03-31 10:25:00|12378.4|12377.5|12380.7|12379.8|12380.9|12380|12377|12376.1|350
1680258600000|2023-03-31 10:30:00|12380.9|12380|12381.3|12380.4|12383.3|12382.4|12379.3|12378.4|362
1680258900000|2023-03-31 10:35:00|12381.4|12380.5|12382.2|12381.3|12383.7|12382.8|12379.7|12378.8|269
1680259200000|2023-03-31 10:40:00|12382.4|12381.5|12380.3|12379.4|12384.6|12383.7|12380.3|12379.4|299
1680259500000|2023-03-31 10:45:00|12380.2|12379.3|12373.1|12372.2|12380.3|12379.4|12371.9|12371|302
1680259800000|2023-03-31 10:50:00|12373|12372.1|12375.4|12374.5|12381.7|12380.8|12373|12372.1|420
1680260100000|2023-03-31 10:55:00|12375.5|12374.6|12375.6|12374.7|12377.5|12376.6|12372.3|12371.4|396
1680260400000|2023-03-31 11:00:00|12375.5|12374.6|12378|12377.1|12378.2|12377.3|12374.4|12373.5|318
1680260700000|2023-03-31 11:05:00|12377.4|12376.5|12375.7|12374.8|12377.4|12376.5|12371.4|12370.5|334
1680261000000|2023-03-31 11:10:00|12375.8|12374.9|12378.1|12377.2|12378.2|12377.3|12375.3|12374.4|205
1680261300000|2023-03-31 11:15:00|12378|12377.1|12378.1|12377.2|12378.4|12377.5|12376.4|12375.5|190
1680261600000|2023-03-31 11:20:00|12378.2|12377.3|12381.3|12380.4|12381.5|12380.6|12375.8|12374.9|221
1680261900000|2023-03-31 11:25:00|12381.4|12380.5|12387|12385.5|12387.4|12386.2|12381.1|12380.2|254
1680262200000|2023-03-31 11:30:00|12387.4|12385.9|12384.7|12383.8|12387.5|12386.6|12383.7|12382.8|261
1680262500000|2023-03-31 11:35:00|12384.8|12383.9|12388.4|12387.5|12389.6|12388.5|12384.1|12383|230
1680262800000|2023-03-31 11:40:00|12388.3|12387.4|12391.2|12390.3|12391.6|12390.7|12387|12386.1|256
1680263100000|2023-03-31 11:45:00|12391.3|12390.4|12381.2|12380.3|12391.3|12390.4|12380.1|12379.2|294
1680263400000|2023-03-31 11:50:00|12381.1|12380.2|12379.2|12378.3|12383.4|12382.5|12377|12376.1|271
1680263700000|2023-03-31 11:55:00|12379.3|12378.4|12374.4|12373.5|12379.7|12378.8|12372.3|12371.4|374
1680264000000|2023-03-31 12:00:00|12374.6|12373.7|12376|12375.1|12377.3|12376.4|12374|12373.1|321
1680264300000|2023-03-31 12:05:00|12375.8|12374.9|12372.8|12371.9|12376.1|12375.2|12371.1|12370.2|206
1680264600000|2023-03-31 12:10:00|12372.9|12372|12369.9|12369|12375.7|12374.8|12369.9|12369|264
1680264900000|2023-03-31 12:15:00|12369.8|12368.9|12369.6|12368.7|12371.9|12371|12366.6|12365.7|315
1680265200000|2023-03-31 12:20:00|12370|12369.1|12372.2|12370.7|12373.4|12372.5|12369|12368.1|316
1680265500000|2023-03-31 12:25:00|12372.1|12370.6|12374.1|12367.7|12374.1|12370.8|12367.4|12366.4|411
1680265800000|2023-03-31 12:30:00|12374.3|12368.4|12389.2|12388.3|12397|12395.5|12371|12364.8|1304
1680266100000|2023-03-31 12:35:00|12389|12388.1|12391.7|12390.8|12392.6|12391.7|12383.5|12382.6|838
1680266400000|2023-03-31 12:40:00|12391.6|12390.7|12383.5|12382.6|12396.2|12395.3|12382.1|12381.2|613
1680266700000|2023-03-31 12:45:00|12382.9|12382|12380.5|12379|12384.8|12383.9|12378|12376.5|652
1680267000000|2023-03-31 12:50:00|12380.4|12378.9|12388.4|12386.9|12389|12387.9|12378.8|12377.6|605
1680267300000|2023-03-31 12:55:00|12388.5|12387|12391.6|12390.7|12392.1|12391.2|12387.6|12386.7|525
1680267600000|2023-03-31 13:00:00|12391.7|12390.8|12383.9|12383|12392.3|12391.4|12382.8|12381.9|617
1680267900000|2023-03-31 13:05:00|12383.8|12382.9|12374.9|12374|12386.9|12386|12373.9|12373|444
1680268200000|2023-03-31 13:10:00|12375|12374.1|12383.1|12382.2|12385|12383.9|12374.6|12373.6|551
1680268500000|2023-03-31 13:15:00|12383|12382.1|12386.6|12385.7|12386.9|12386|12382.6|12381.7|389
1680268800000|2023-03-31 13:20:00|12386.7|12385.8|12378.6|12377.7|12388.5|12387|12378.6|12377.7|435
1680269100000|2023-03-31 13:25:00|12378.5|12377.6|12377|12376.1|12380.3|12379.4|12375.7|12374.8|265
1680269400000|2023-03-31 13:30:00|12377.1|12376.2|12391|12389.5|12391.2|12389.7|12375.8|12374.9|742
1680269700000|2023-03-31 13:35:00|12391.1|12389.6|12395.2|12394.3|12395.2|12394.3|12387.7|12386.8|495
1680270000000|2023-03-31 13:40:00|12395.1|12394.2|12391|12388.7|12396.9|12396|12389.2|12387.4|463
1680270300000|2023-03-31 13:45:00|12390.9|12388.8|12386.7|12385.8|12391.7|12390.8|12386.7|12385.8|533
1680270600000|2023-03-31 13:50:00|12386.8|12385.9|12393|12392.1|12393|12392.1|12385.7|12384.8|530
1680270900000|2023-03-31 13:55:00|12393.1|12392.2|12389.7|12385.1|12396|12395.1|12388.8|12385.1|477
1680271200000|2023-03-31 14:00:00|12389.9|12386.1|12387.8|12386.9|12392|12390.4|12385.4|12384.5|535
1680271500000|2023-03-31 14:05:00|12388|12387.1|12392.9|12392|12393.9|12393|12384.9|12384|393
1680271800000|2023-03-31 14:10:00|12392.8|12391.9|12393.8|12392.9|12398.1|12397.2|12392.2|12391.3|506
1680272100000|2023-03-31 14:15:00|12393.9|12393|12389.8|12388.9|12395.1|12394.2|12389.6|12388.7|436
1680272400000|2023-03-31 14:20:00|12389.7|12388.8|12383.7|12382.8|12390|12389.1|12382.8|12381.9|490
1680272700000|2023-03-31 14:25:00|12383.8|12382.9|12375|12374.1|12383.8|12382.9|12373.7|12372.8|583
1680273000000|2023-03-31 14:30:00|12374.8|12373.9|12375|12374.1|12378.1|12377.2|12372.8|12371.9|475
1680273300000|2023-03-31 14:35:00|12375.1|12374.2|12374|12373.1|12376.9|12376|12369.8|12368.9|499
1680273600000|2023-03-31 14:40:00|12374.1|12373.2|12378.8|12377.9|12383.1|12382.2|12373|12372.1|475
1680273900000|2023-03-31 14:45:00|12378.9|12378|12374.9|12374|12380.6|12379.7|12373.6|12372.7|451
1680274200000|2023-03-31 14:50:00|12374.7|12373.8|12349.2|12348.3|12374.9|12374|12345.1|12344.2|1149
1680274500000|2023-03-31 14:55:00|12349.4|12348.5|12363.1|12362.2|12364.9|12364|12346.3|12345.4|952
1680274800000|2023-03-31 15:00:00|12363.3|12362.4|12371.8|12370.9|12372.9|12372|12363|12362.1|949
1680275100000|2023-03-31 15:05:00|12371.7|12370.8|12366.3|12365.4|12372.2|12371.3|12362.9|12362|650
1680275400000|2023-03-31 15:10:00|12366.4|12365.5|12369.9|12369|12371.1|12370.2|12364.1|12363.2|491
1680275700000|2023-03-31 15:15:00|12370|12369.1|12365.2|12363.7|12370.1|12369.2|12365.2|12363.7|442
1680276000000|2023-03-31 15:20:00|12364.7|12363.2|12373.8|12372.9|12374.5|12373.6|12362.9|12362|492
1680276300000|2023-03-31 15:25:00|12373.9|12373|12371.8|12370.9|12375.1|12374.2|12370.7|12369.8|465
1680276600000|2023-03-31 15:30:00|12371.7|12370.8|12373.1|12372.2|12374.2|12373.3|12370|12369.1|414
1680276900000|2023-03-31 15:35:00|12373.4|12372.5|12372.2|12371.3|12373.7|12372.8|12369|12368.1|346
1680277200000|2023-03-31 15:40:00|12372|12371.1|12377.2|12376.3|12377.2|12376.3|12372|12371.1|263
1680277500000|2023-03-31 15:45:00|12377.6|12376.7|12378.9|12378|12382.1|12381.2|12377.6|12376.7|287
1680277800000|2023-03-31 15:50:00|12378.8|12377.9|12375.2|12373.7|12379.8|12378.9|12374.7|12373.7|371
1680278100000|2023-03-31 15:55:00|12375.1|12373.6|12368.3|12367.4|12375.1|12373.7|12366.8|12365.9|343
1680278400000|2023-03-31 16:00:00|12368.4|12367.5|12359.7|12358.8|12368.7|12367.8|12356.8|12355.9|434
1680278700000|2023-03-31 16:05:00|12359.6|12358.7|12355.2|12354.3|12359.6|12358.7|12353.8|12352.9|369
1680279000000|2023-03-31 16:10:00|12355.6|12354.7|12356|12355.1|12357.1|12356.2|12354.7|12353.8|262
1680279300000|2023-03-31 16:15:00|12356.2|12355.3|12353.8|12352.9|12356.9|12356|12352.8|12351.9|266
1680279600000|2023-03-31 16:20:00|12353.7|12352.8|12356.7|12355.8|12358.2|12357.3|12352.7|12351.8|295
1680279900000|2023-03-31 16:25:00|12356.8|12355.9|12354.9|12354|12357.3|12356.4|12353.8|12352.9|273
1680280200000|2023-03-31 16:30:00|12355|12354.1|12350.9|12350|12355.3|12354.4|12350.7|12349.8|172
1680280500000|2023-03-31 16:35:00|12351|12350.1|12346.8|12345.9|12352.1|12351.2|12346.3|12345.4|200
1680280800000|2023-03-31 16:40:00|12346.9|12346|12345.7|12344.8|12349.2|12348.3|12341.7|12340.8|252
1680281100000|2023-03-31 16:45:00|12345.8|12344.9|12347.8|12346.9|12349.7|12348.8|12345.5|12344.6|182
1680281400000|2023-03-31 16:50:00|12347.9|12347|12347.6|12346.7|12348.9|12348|12345.7|12344.8|169
1680281700000|2023-03-31 16:55:00|12347.7|12346.8|12348.5|12347.6|12349.8|12348.9|12346.7|12345.8|209
1680282000000|2023-03-31 17:00:00|12348.6|12347.7|12346|12345.1|12349|12348.1|12345.5|12344.6|248
1680282300000|2023-03-31 17:05:00|12346.1|12345.2|12344.8|12343.9|12348.3|12347.4|12344|12343.1|258
1680282600000|2023-03-31 17:10:00|12344.7|12343.8|12342.8|12341.9|12344.8|12343.9|12342.2|12341.3|250
1680282900000|2023-03-31 17:15:00|12342.7|12341.8|12342.8|12341.9|12344.8|12343.9|12340.9|12340|246
1680283200000|2023-03-31 17:20:00|12343|12342.1|12342.6|12341.7|12344.3|12343.4|12341.9|12341|184
1680283500000|2023-03-31 17:25:00|12342.7|12341.8|12336.7|12335.8|12342.9|12342|12336.4|12335.5|159
1680283800000|2023-03-31 17:30:00|12336.8|12335.9|12332.9|12332|12337.8|12336.9|12332.9|12332|258
1680284100000|2023-03-31 17:35:00|12332.8|12331.9|12334.7|12333.8|12334.8|12333.9|12331.7|12330.8|194
1680284400000|2023-03-31 17:40:00|12334.6|12333.7|12331.9|12331|12334.7|12333.8|12331.2|12330.3|155
1680284700000|2023-03-31 17:45:00|12331.8|12330.9|12329.4|12328.5|12331.9|12331|12329.1|12328.2|159
1680285000000|2023-03-31 17:50:00|12329.3|12328.4|12331.3|12330.4|12331.3|12330.4|12324.7|12323.8|229
1680285300000|2023-03-31 17:55:00|12331.5|12330.6|12334.1|12333.2|12334.1|12333.2|12329.6|12328.7|204
1680285600000|2023-03-31 18:00:00|12334|12333.1|12332.9|12332|12335.4|12334.5|12331.1|12330.2|232
1680285900000|2023-03-31 18:05:00|12332.8|12331.9|12331.4|12330.5|12333.4|12332.5|12331.4|12330.5|269
1680286200000|2023-03-31 18:10:00|12331.3|12330.4|12333|12332.1|12333.4|12332.5|12329.1|12328.2|215
1680286500000|2023-03-31 18:15:00|12332.9|12332|12334.4|12333.5|12334.5|12333.6|12332.2|12331.3|217
1680286800000|2023-03-31 18:20:00|12334.5|12333.6|12334.3|12333.4|12335.4|12334.5|12332.7|12331.8|195
1680287100000|2023-03-31 18:25:00|12334.2|12333.3|12335.1|12334.2|12336.4|12335.5|12332.4|12331.5|163
1680287400000|2023-03-31 18:30:00|12335.2|12334.3|12337.7|12336.8|12339.1|12338.2|12335|12334.1|150
1680287700000|2023-03-31 18:35:00|12337.8|12336.9|12338.3|12337.4|12338.8|12337.9|12336.8|12335.9|162
1680288000000|2023-03-31 18:40:00|12338.2|12337.3|12341.2|12340.3|12342|12341.1|12338|12337.1|135
1680288300000|2023-03-31 18:45:00|12341.1|12340.2|12343.2|12342.3|12344.3|12343.4|12341|12340.1|139
1680288600000|2023-03-31 18:50:00|12343.4|12342.5|12339.9|12339|12344.4|12343.5|12339.5|12338.6|254
1680288900000|2023-03-31 18:55:00|12339.8|12338.9|12336.4|12335.5|12340|12339.1|12333.8|12332.9|364
1680289200000|2023-03-31 19:00:00|12336.2|12335.3|12338.3|12336.8|12338.6|12337.7|12335.6|12334.7|404
1680289500000|2023-03-31 19:05:00|12338|12337.1|12337.3|12335.8|12338.1|12337.2|12335.4|12334.5|227
1680289800000|2023-03-31 19:10:00|12336.9|12335.4|12335.5|12334.6|12339|12338.1|12335.5|12334.5|205
1680290100000|2023-03-31 19:15:00|12335.6|12334.7|12331.2|12330.3|12335.6|12334.7|12329.1|12328.2|271
1680290400000|2023-03-31 19:20:00|12331.3|12330.4|12332.7|12331.8|12334.3|12332.9|12329.6|12328.7|340
1680290700000|2023-03-31 19:25:00|12332.8|12331.9|12332.8|12331.9|12334|12333.1|12331.3|12330.4|167
1680291000000|2023-03-31 19:30:00|12333|12332.1|12332.3|12331.4|12333.6|12332.7|12331.2|12330.3|193
1680291300000|2023-03-31 19:35:00|12332.2|12331.3|12334.1|12333.2|12335.2|12334.3|12330.7|12329.5|318
1680291600000|2023-03-31 19:40:00|12334|12333.1|12332.7|12331.8|12334.1|12333.2|12331.8|12330.9|269
1680291900000|2023-03-31 19:45:00|12332.6|12331.7|12334.1|12333.2|12334.9|12334|12332.3|12331.4|206
1680292200000|2023-03-31 19:50:00|12334.3|12333.4|12337.1|12336.2|12337.1|12336.2|12333.1|12332.2|228
1680292500000|2023-03-31 19:55:00|12337.2|12336.3|12337.4|12336.5|12338.7|12337.8|12335.3|12334.4|343
1680292800000|2023-03-31 20:00:00|12337.5|12336.6|12335.2|12333.7|12337.7|12336.6|12334.8|12333.3|201
1680293100000|2023-03-31 20:05:00|12335.3|12333.8|12334.9|12333.4|12335.9|12334.4|12334.3|12332.8|82
1680293400000|2023-03-31 20:10:00|12334.8|12333.3|12332.1|12330.6|12334.8|12333.3|12330.4|12328.9|81
1680293700000|2023-03-31 20:15:00|12332|12330.5|12332.6|12331.1|12333.7|12332.2|12332|12330.5|77
1680294000000|2023-03-31 20:20:00|12332.5|12331|12332.1|12330.6|12332.7|12331.2|12330.1|12328.6|88
1680294300000|2023-03-31 20:25:00|12332|12330.5|12329.4|12327.9|12332.1|12330.6|12329|12327.5|124
1680294600000|2023-03-31 20:30:00|12329.3|12327.8|12327.4|12325.9|12329.4|12327.9|12327.1|12325.6|77
1680294900000|2023-03-31 20:35:00|12327.5|12326|12328.6|12327.1|12328.6|12327.1|12327|12325.5|67
1680295200000|2023-03-31 20:40:00|12328.4|12326.9|12330.6|12329.1|12331.7|12330.2|12328.4|12326.9|145
1680295500000|2023-03-31 20:45:00|12330.5|12329|12331.2|12329.7|12331.9|12330.4|12329.2|12327.7|117
1680295800000|2023-03-31 20:50:00|12331.3|12329.8|12331.3|12329.8|12332.3|12330.8|12329.4|12327.9|276
1680296100000|2023-03-31 20:55:00|12331.6|12330.1|12334.8|12326.1|12337.5|12330.4|12329.2|12322.5|559
1680465600000|2023-04-02 20:00:00|12346.7|12325.7|12346.7|12325.7|12346.8|12325.8|12345.9|12324.9|34
1680466200000|2023-04-02 20:10:00|12349.4|12328.4|12346.7|12325.7|12349.4|12328.4|12346.7|12325.7|2
1680466500000|2023-04-02 20:15:00|12349.4|12328.4|12346.7|12325.7|12349.4|12328.4|12346.7|12325.7|10
1680466800000|2023-04-02 20:20:00|12347.9|12326.9|12346.7|12325.7|12347.9|12326.9|12346.7|12325.7|2
1680467700000|2023-04-02 20:35:00|12347.4|12326.4|12345.9|12324.9|12347.4|12326.4|12345.9|12324.9|3
1680468000000|2023-04-02 20:40:00|12347.4|12326.4|12341.3|12320.3|12347.4|12326.4|12339.4|12318.4|8
1680468300000|2023-04-02 20:45:00|12340.3|12319.3|12342.1|12321.1|12344.1|12323.1|12340.2|12319.2|21
1680468600000|2023-04-02 20:50:00|12341.9|12321.3|12341.5|12320.7|12341.9|12321.3|12341.1|12320.5|5
1680468900000|2023-04-02 20:55:00|12341.7|12325.6|12339.2|12319.9|12341.7|12325.6|12339.2|12319.9|6
1680469200000|2023-04-02 21:00:00|12339.7|12325.1|12339.9|12319.3|12341.1|12325.3|12339.7|12319.3|8
1680469500000|2023-04-02 21:05:00|12339.2|12319.2|12337|12319|12339.2|12319.4|12336|12318.5|17
1680469800000|2023-04-02 21:10:00|12337.3|12318.5|12337.6|12321.6|12339.7|12321.6|12335.7|12317.3|72
1680470100000|2023-04-02 21:15:00|12337.7|12321.7|12337.4|12326.4|12337.7|12326.4|12335.2|12321.6|12
1680470400000|2023-04-02 21:20:00|12335.8|12324.8|12336.3|12325.3|12336.3|12325.3|12334.7|12323.7|27
1680470700000|2023-04-02 21:25:00|12336.2|12325.2|12336.6|12325.6|12336.7|12325.7|12336.1|12325.1|15
1680471000000|2023-04-02 21:30:00|12336.2|12325.2|12334.5|12323.5|12336.7|12325.7|12333.4|12322.4|140
1680471300000|2023-04-02 21:35:00|12334.7|12323.7|12335.4|12324.4|12335.4|12324.4|12334.2|12323.2|23
1680471600000|2023-04-02 21:40:00|12335.5|12324.5|12335.3|12324.3|12335.8|12324.8|12334.3|12323.3|38
1680471900000|2023-04-02 21:45:00|12335.2|12324.2|12335.5|12324.9|12335.7|12325.2|12335.2|12324.2|124
1680472200000|2023-04-02 21:50:00|12335.4|12324.4|12335.2|12326.3|12337|12328|12335.2|12324.4|60
1680472500000|2023-04-02 21:55:00|12335.6|12326.4|12334.7|12323.7|12335.6|12327.3|12334.1|12323.5|48
1680472800000|2023-04-02 22:00:00|12334.8|12323.8|12326.9|12323.1|12334.8|12323.8|12326.7|12320.5|273
1680473100000|2023-04-02 22:05:00|12327.1|12323.2|12325.8|12321.5|12332.5|12328.2|12325.7|12321|203
1680473400000|2023-04-02 22:10:00|12325.5|12321.6|12325.2|12320.9|12325.7|12321.7|12321.8|12318.3|322
1680473700000|2023-04-02 22:15:00|12325.3|12321|12318.9|12315.2|12325.3|12321.2|12318.6|12315.2|388
1680474000000|2023-04-02 22:20:00|12318.6|12314.9|12321.4|12318.5|12321.8|12318.8|12317.6|12314.3|299
1680474300000|2023-04-02 22:25:00|12321.3|12318.7|12324.2|12320.6|12324.9|12321.2|12321.3|12318.3|229
1680474600000|2023-04-02 22:30:00|12323.8|12320.2|12308.1|12305.2|12323.8|12320.2|12307.6|12304.6|517
1680474900000|2023-04-02 22:35:00|12308|12305.1|12314.3|12310.9|12314.9|12311.5|12307.6|12304.8|508
1680475200000|2023-04-02 22:40:00|12314.2|12311|12314.9|12311.6|12315.6|12312.1|12313.7|12310.5|299
1680475500000|2023-04-02 22:45:00|12314.8|12311.5|12316.9|12313.5|12317.7|12314.6|12314.4|12311.2|296
1680475800000|2023-04-02 22:50:00|12316.8|12313.8|12311.3|12308.2|12316.9|12313.8|12311.1|12307.6|305
1680476100000|2023-04-02 22:55:00|12311.4|12308.3|12312.3|12308.3|12313.8|12310.3|12311.3|12308.2|209
1680476400000|2023-04-02 23:00:00|12312.1|12308|12308.9|12306|12312.5|12309.4|12308.5|12305.7|473
1680476700000|2023-04-02 23:05:00|12308.8|12306.1|12304.7|12302.3|12309.8|12307|12303.9|12302.3|428
1680477000000|2023-04-02 23:10:00|12304.3|12302.4|12300|12297.6|12304.4|12302.4|12298.3|12296.2|438
1680477300000|2023-04-02 23:15:00|12299.9|12297.7|12304.2|12302.1|12304.9|12303.1|12299.8|12297.6|411
1680477600000|2023-04-02 23:20:00|12304.3|12302|12301.6|12300.1|12304.4|12302.1|12298.6|12296.8|454
1680477900000|2023-04-02 23:25:00|12301.8|12300.3|12298.7|12297.2|12303.9|12301.8|12298.7|12296.9|492
1680478200000|2023-04-02 23:30:00|12299.1|12296.9|12301.3|12299.1|12303|12301.1|12298.7|12296.9|498
1680478500000|2023-04-02 23:35:00|12301.2|12298.9|12300.3|12298.1|12301.3|12299.3|12298.5|12296.9|365
1680478800000|2023-04-02 23:40:00|12300.2|12298.7|12299.8|12298.3|12301.7|12300.2|12298.9|12297.4|263
1680479100000|2023-04-02 23:45:00|12299.6|12298.1|12291.7|12290.2|12300|12298.5|12291.7|12290.2|269
1680479400000|2023-04-02 23:50:00|12291.6|12290.1|12288.9|12287.4|12291.9|12290.4|12286.5|12285|395
1680479700000|2023-04-02 23:55:00|12289|12287.5|12286.8|12285.3|12291.8|12290.3|12285|12283.5|418
1680480000000|2023-04-03 00:00:00|12287|12285.5|12286.2|12284.7|12290.2|12288.7|12282.8|12281.3|577
1680480300000|2023-04-03 00:05:00|12286.8|12285.3|12293.8|12292.9|12294|12293.1|12286.8|12285.3|407
1680480600000|2023-04-03 00:10:00|12293.9|12293|12294.6|12293.1|12296.4|12294.9|12289.6|12288.7|457
1680480900000|2023-04-03 00:15:00|12294.7|12293.2|12293.3|12291.8|12296.5|12295|12292.7|12291.3|378
1680481200000|2023-04-03 00:20:00|12293.4|12291.9|12297.3|12295.8|12298.6|12297.1|12292.9|12291.4|280
1680481500000|2023-04-03 00:25:00|12297.2|12295.7|12297.8|12296.3|12299.1|12297.6|12295.7|12294.2|341
1680481800000|2023-04-03 00:30:00|12297.6|12296.1|12300.2|12298.7|12301.5|12300|12296.5|12295|312
1680482100000|2023-04-03 00:35:00|12300.1|12298.6|12298.5|12297|12302.3|12300.8|12298.4|12296.9|454
1680482400000|2023-04-03 00:40:00|12298.4|12296.9|12298.5|12297|12300.1|12298.6|12298.1|12296.6|311
1680482700000|2023-04-03 00:45:00|12298.8|12297.3|12295.9|12294.4|12299.1|12297.6|12295.2|12293.7|268
1680483000000|2023-04-03 00:50:00|12296|12294.5|12305.5|12304|12306.8|12305.3|12295|12293.5|431
1680483300000|2023-04-03 00:55:00|12305.6|12304.1|12307.3|12306.4|12308.6|12307.7|12304.8|12303.5|399
1680483600000|2023-04-03 01:00:00|12307.4|12306.5|12303.5|12302|12308.5|12307.6|12300|12299.1|484
1680483900000|2023-04-03 01:05:00|12303.6|12302.1|12300.8|12299.9|12304.7|12303.2|12300.4|12299.2|445
1680484200000|2023-04-03 01:10:00|12301|12300.1|12303.1|12301.6|12303.3|12302.2|12300.4|12299.5|306
1680484500000|2023-04-03 01:15:00|12303.3|12301.8|12306.2|12304.7|12306.4|12305.5|12302|12300.6|360
1680484800000|2023-04-03 01:20:00|12306.3|12304.8|12306.8|12305.3|12307.1|12305.6|12301.3|12300.4|422
1680485100000|2023-04-03 01:25:00|12306.9|12305.4|12304.4|12302.9|12308.4|12306.9|12303.4|12301.9|421
1680485400000|2023-04-03 01:30:00|12304.5|12303|12304.3|12302.8|12306.2|12304.7|12302.4|12300.9|428
1680485700000|2023-04-03 01:35:00|12304.2|12302.7|12300.3|12298.8|12305.2|12303.7|12299.5|12298|443
1680486000000|2023-04-03 01:40:00|12300.2|12298.7|12295.3|12293.8|12302.3|12300.8|12295|12293.2|422
1680486300000|2023-04-03 01:45:00|12295.1|12293.6|12296.7|12295.2|12296.7|12295.2|12291.9|12290.4|475
1680486600000|2023-04-03 01:50:00|12296.5|12295|12297.4|12295.9|12298.5|12297|12295.4|12294.2|365
1680486900000|2023-04-03 01:55:00|12297.3|12295.8|12297.6|12296.1|12301.7|12300.2|12295.7|12294.2|432
1680487200000|2023-04-03 02:00:00|12297.5|12296|12296|12294.5|12298.6|12297.1|12294.4|12292.9|425
1680487500000|2023-04-03 02:05:00|12296.1|12294.6|12297.6|12296.1|12297.6|12296.1|12293.3|12291.8|402
1680487800000|2023-04-03 02:10:00|12297.5|12296|12297|12295.5|12297.5|12296|12295|12293.5|287
1680488100000|2023-04-03 02:15:00|12297.1|12295.6|12297.2|12296.3|12297.9|12296.6|12296.4|12295.3|207
1680488400000|2023-04-03 02:20:00|12297.3|12296.4|12297.9|12297|12299.4|12298.4|12296.5|12295|290
1680488700000|2023-04-03 02:25:00|12298|12297.1|12298.1|12296.6|12298.6|12297.7|12297.1|12296|186
1680489000000|2023-04-03 02:30:00|12297.9|12296.4|12295.2|12293.7|12298.1|12296.6|12293.8|12292.3|271
1680489300000|2023-04-03 02:35:00|12295.1|12293.6|12293.4|12291.9|12295.7|12294.2|12291.2|12290.1|202
1680489600000|2023-04-03 02:40:00|12293.5|12292|12292.7|12291.2|12293.6|12292.3|12291.8|12290.3|182
1680489900000|2023-04-03 02:45:00|12292.2|12290.7|12294.7|12293.2|12296.6|12295.1|12291.4|12289.9|235
1680490200000|2023-04-03 02:50:00|12294.8|12293.3|12289.5|12288|12294.8|12293.3|12289.5|12288|255
1680490500000|2023-04-03 02:55:00|12289.4|12287.9|12285.7|12284.2|12289.4|12287.9|12285.2|12283.7|400
1680490800000|2023-04-03 03:00:00|12286.4|12284.9|12283.7|12282.2|12289.8|12288.3|12283.6|12282.1|364
1680491100000|2023-04-03 03:05:00|12283|12282.1|12282.4|12280.9|12283.9|12282.4|12282.1|12280.7|179
1680491400000|2023-04-03 03:10:00|12282.5|12281|12279.6|12278.1|12282.6|12281.1|12278.6|12277.6|194
1680491700000|2023-04-03 03:15:00|12279.7|12278.2|12281.7|12280.2|12281.7|12280.2|12278.5|12277.4|168
1680492000000|2023-04-03 03:20:00|12281.3|12279.8|12282.1|12281.2|12282.7|12281.8|12279.5|12278.6|175
1680492300000|2023-04-03 03:25:00|12282|12281.1|12282.1|12281.2|12283.8|12282.9|12281.8|12280.3|247
1680492600000|2023-04-03 03:30:00|12282|12281.1|12283.7|12282.2|12284.5|12283|12281|12279.5|260
1680492900000|2023-04-03 03:35:00|12283.6|12282.1|12284.2|12282.7|12285.2|12283.7|12283.2|12281.7|280
1680493200000|2023-04-03 03:40:00|12284.1|12282.6|12283.8|12282.9|12284.7|12283.2|12282.9|12281.4|281
1680493500000|2023-04-03 03:45:00|12283.9|12283|12284.8|12283.3|12285.2|12283.7|12283.7|12282.3|173
1680493800000|2023-04-03 03:50:00|12284.9|12283.4|12280.2|12278.7|12285.2|12284.3|12280.1|12278.6|217
1680494100000|2023-04-03 03:55:00|12280.1|12278.6|12277.3|12276.4|12280.2|12278.7|12277.3|12275.8|212
1680494400000|2023-04-03 04:00:00|12277.4|12276.5|12278.8|12277.3|12279.1|12277.6|12276.7|12275.2|263
1680494700000|2023-04-03 04:05:00|12278.7|12277.2|12278.4|12276.9|12280.6|12279.1|12278.2|12276.7|260
1680495000000|2023-04-03 04:10:00|12278.3|12276.8|12280.2|12278.7|12280.8|12279.3|12276.7|12275.5|222
1680495300000|2023-04-03 04:15:00|12280.1|12278.6|12280.1|12278.6|12283.2|12282.3|12279.3|12277.8|226
1680495600000|2023-04-03 04:20:00|12280|12278.5|12279.1|12277.6|12280.4|12278.9|12277.8|12276.9|197
1680495900000|2023-04-03 04:25:00|12279|12277.5|12277.6|12276.7|12279|12277.7|12277.1|12275.6|177
1680496200000|2023-04-03 04:30:00|12277.5|12276.6|12281.3|12279.8|12281.3|12279.8|12277.5|12276|256
1680496500000|2023-04-03 04:35:00|12281.7|12280.2|12283.7|12282.8|12283.8|12282.8|12281.3|12279.8|216
1680496800000|2023-04-03 04:40:00|12283.8|12282.9|12284.7|12283.2|12285.5|12284|12283.1|12281.6|199
1680497100000|2023-04-03 04:45:00|12284.6|12283.1|12280.8|12279.3|12284.6|12283.1|12280.6|12279.1|191
1680497400000|2023-04-03 04:50:00|12280.7|12279.2|12281.4|12280.5|12281.8|12280.9|12280|12278.8|245
1680497700000|2023-04-03 04:55:00|12281.5|12280.6|12282|12280.5|12282.6|12281.5|12281.4|12280.4|171
1680498000000|2023-04-03 05:00:00|12281.9|12280.4|12281.1|12280.2|12281.9|12280.4|12279.6|12278.7|225
1680498300000|2023-04-03 05:05:00|12281.2|12280.3|12280.5|12279|12281.7|12280.8|12279|12277.7|194
1680498600000|2023-04-03 05:10:00|12280.6|12279.1|12279.4|12277.9|12281|12279.5|12278.9|12277.4|238
1680498900000|2023-04-03 05:15:00|12279.5|12278|12283.9|12282.4|12284.2|12282.7|12279.4|12277.9|193
1680499200000|2023-04-03 05:20:00|12284|12282.5|12285.2|12283.7|12285.7|12284.2|12283.2|12281.7|213
1680499500000|2023-04-03 05:25:00|12285.3|12283.8|12285.5|12284|12287.3|12285.8|12282.8|12281.3|222
1680499800000|2023-04-03 05:30:00|12285.6|12284.1|12284.6|12283.1|12286.1|12284.6|12284.3|12282.8|278
1680500100000|2023-04-03 05:35:00|12284.5|12283|12283.7|12282.2|12285|12284.1|12282.7|12281.2|182
1680500400000|2023-04-03 05:40:00|12283.3|12281.8|12283.5|12282.6|12284.9|12284|12282.8|12281.3|216
1680500700000|2023-04-03 05:45:00|12283.4|12282.5|12279.3|12278.4|12283.8|12282.9|12276.8|12275.3|271
1680501000000|2023-04-03 05:50:00|12279.4|12278.5|12279.9|12278.4|12282|12280.5|12278.6|12277.1|271
1680501300000|2023-04-03 05:55:00|12280|12278.5|12283.2|12281.7|12283.4|12281.9|12279.5|12278|291
1680501600000|2023-04-03 06:00:00|12283.1|12281.6|12282.9|12281.4|12283.8|12282.4|12278|12276.5|457
1680501900000|2023-04-03 06:05:00|12282.8|12281.3|12279.8|12278.9|12284.5|12283.2|12279.8|12278.9|392
1680502200000|2023-04-03 06:10:00|12279.6|12278.7|12285.4|12283.9|12287.1|12285.6|12275.1|12274|511
1680502500000|2023-04-03 06:15:00|12285.5|12284|12287.7|12286.2|12287.8|12286.8|12284.8|12283.3|386
1680502800000|2023-04-03 06:20:00|12287.8|12286.3|12285.5|12284.6|12288.7|12287.5|12285.2|12284.3|351
1680503100000|2023-04-03 06:25:00|12285.6|12284.7|12289.6|12288.1|12290.1|12289.2|12284.9|12284|326
1680503400000|2023-04-03 06:30:00|12289.5|12288|12290.3|12288.8|12290.4|12289.2|12286|12284.9|318
1680503700000|2023-04-03 06:35:00|12290.4|12288.9|12292.8|12291.3|12292.9|12291.5|12288.3|12286.9|421
1680504000000|2023-04-03 06:40:00|12292.6|12291.1|12291.8|12290.3|12292.8|12291.5|12289.1|12287.6|469
1680504300000|2023-04-03 06:45:00|12291.7|12290.8|12294.7|12293.2|12297.8|12296.3|12290.1|12289.2|392
1680504600000|2023-04-03 06:50:00|12294.6|12293.1|12298.5|12297|12299|12297.5|12293.9|12292.4|258
1680504900000|2023-04-03 06:55:00|12298.4|12296.9|12296.7|12295.2|12302.7|12301.2|12295.1|12293.6|449
1680505200000|2023-04-03 07:00:00|12296.8|12295.3|12304.3|12303.4|12309.3|12308.4|12296.8|12295.3|586
1680505500000|2023-04-03 07:05:00|12304.2|12303.3|12310.7|12309.2|12312.9|12311.4|12303.3|12302.3|562
1680505800000|2023-04-03 07:10:00|12310.5|12309|12310.3|12308.8|12312.7|12311.2|12309.4|12307.9|601
1680506100000|2023-04-03 07:15:00|12310.2|12308.7|12309.3|12307.8|12312.5|12311.5|12307|12305.5|436
1680506400000|2023-04-03 07:20:00|12309.2|12307.7|12307.4|12306.5|12309.6|12308.5|12305.1|12304.2|385
1680506700000|2023-04-03 07:25:00|12307.3|12306.4|12311.8|12310.9|12313.8|12312.5|12306.2|12305.3|388
1680507000000|2023-04-03 07:30:00|12311.9|12311|12317.4|12316.5|12318.3|12317.4|12310.3|12309.3|387
1680507300000|2023-04-03 07:35:00|12317.3|12316.4|12325.2|12323.7|12326.5|12325.6|12317.1|12316.2|455
1680507600000|2023-04-03 07:40:00|12325.3|12323.8|12317.2|12316.3|12326.9|12325.7|12317|12316.1|439
1680507900000|2023-04-03 07:45:00|12317.1|12316.2|12319.8|12318.9|12321.8|12320.9|12317|12315.6|387
1680508200000|2023-04-03 07:50:00|12319.9|12319|12318.7|12317.8|12325.1|12324.2|12317.4|12316.5|428
1680508500000|2023-04-03 07:55:00|12318.8|12317.9|12323.4|12322.5|12324.1|12323.2|12316|12315.1|337
1680508800000|2023-04-03 08:00:00|12323.5|12322.6|12317.2|12316.3|12326.4|12325.5|12314.9|12314|433
1680509100000|2023-04-03 08:05:00|12317.1|12316.2|12316.8|12315.9|12320.7|12319.8|12315.7|12314.8|447
1680509400000|2023-04-03 08:10:00|12317|12316.1|12316.6|12315.7|12317.9|12317|12315|12314.1|369
1680509700000|2023-04-03 08:15:00|12316.8|12315.9|12320.1|12319.2|12320.3|12319.4|12315|12314.1|293
1680510000000|2023-04-03 08:20:00|12320.2|12319.3|12319.2|12318.3|12324.3|12323.4|12318.9|12318|358
1680510300000|2023-04-03 08:25:00|12319.1|12318.2|12315.6|12313.3|12320.2|12318.9|12315.1|12312.6|369
1680510600000|2023-04-03 08:30:00|12315.4|12313.2|12313.6|12312.7|12318.5|12317|12313.1|12312|386
1680510900000|2023-04-03 08:35:00|12313.5|12312.6|12317|12316.1|12319.1|12318.2|12311.7|12310.8|362
1680511200000|2023-04-03 08:40:00|12316.9|12316|12313.2|12311.7|12316.9|12316|12313|12311.7|279
1680511500000|2023-04-03 08:45:00|12312.1|12311.2|12314.9|12314|12315|12314.1|12309.8|12308.7|339
1680511800000|2023-04-03 08:50:00|12314.6|12313.7|12323.2|12322.3|12324.3|12323.4|12312.9|12312|510
1680512100000|2023-04-03 08:55:00|12323.3|12322.4|12333.3|12332.4|12335.3|12334.4|12322.9|12322|314
1680512400000|2023-04-03 09:00:00|12333.4|12332.5|12333.2|12331.7|12338.4|12337.5|12332.1|12331.2|579
1680512700000|2023-04-03 09:05:00|12332.7|12331.8|12335.1|12334.2|12338.2|12337.3|12332.5|12331.6|391
1680513000000|2023-04-03 09:10:00|12335.8|12334.9|12337.2|12336.3|12338.2|12337.3|12334|12333.1|375
1680513300000|2023-04-03 09:15:00|12337.3|12336.4|12337.6|12336.7|12338.3|12337.4|12334.9|12334|310
1680513600000|2023-04-03 09:20:00|12337.7|12336.8|12337|12336.1|12338.6|12337.7|12335.6|12334.7|282
1680513900000|2023-04-03 09:25:00|12337.1|12336.2|12340.2|12338.7|12342.3|12341.3|12336.9|12336|386
1680514200000|2023-04-03 09:30:00|12339.3|12338.4|12339.5|12338.6|12340.9|12340|12337.7|12336.8|329
1680514500000|2023-04-03 09:35:00|12339.7|12338.8|12339.8|12338.9|12341.1|12340.2|12338|12337.1|256
1680514800000|2023-04-03 09:40:00|12339.9|12339|12338.9|12338|12342|12341.1|12338.8|12337.9|223
1680515100000|2023-04-03 09:45:00|12339|12338.1|12343.3|12341.8|12344.2|12342.7|12337.9|12337|248
1680515400000|2023-04-03 09:50:00|12343.4|12341.9|12346.2|12345.3|12347.9|12347|12342|12341.1|293
1680515700000|2023-04-03 09:55:00|12345.6|12344.7|12350|12349.1|12350.6|12349.7|12345.2|12344.3|308
1680516000000|2023-04-03 10:00:00|12350.1|12349.2|12352.6|12351.1|12356.4|12355.5|12349.6|12348.7|541
1680516300000|2023-04-03 10:05:00|12352.7|12351.2|12353.6|12352.7|12358|12357.1|12352.5|12351|414
1680516600000|2023-04-03 10:10:00|12353.7|12352.8|12355.1|12353.6|12359.5|12358.6|12353.6|12352.7|522
1680516900000|2023-04-03 10:15:00|12355|12353.5|12353.4|12351.9|12361.5|12360.6|12353.4|12351.9|422
1680517200000|2023-04-03 10:20:00|12353.5|12352|12353.1|12351.6|12354.1|12353.2|12351.8|12350.3|390
1680517500000|2023-04-03 10:25:00|12353|12351.5|12352.2|12351.3|12357.4|12356.4|12350.7|12349.8|405
1680517800000|2023-04-03 10:30:00|12352.1|12351.2|12358.1|12357.2|12359.8|12358.9|12350.7|12349.8|390
1680518100000|2023-04-03 10:35:00|12358.2|12357.3|12353.1|12352.2|12358.2|12357.3|12352.8|12351.9|388
1680518400000|2023-04-03 10:40:00|12352.9|12352|12354.3|12353.4|12356.8|12355.9|12351.9|12351|351
1680518700000|2023-04-03 10:45:00|12354.4|12353.5|12356.8|12355.9|12357.3|12356.4|12352.1|12351.2|264
1680519000000|2023-04-03 10:50:00|12356.5|12355.6|12361.9|12361|12367.3|12366.4|12356.1|12355.2|369
1680519300000|2023-04-03 10:55:00|12361.2|12360.3|12364.4|12363.5|12366|12365.1|12357.7|12356.8|392
1680519600000|2023-04-03 11:00:00|12364.3|12363.4|12364.9|12364|12367.5|12366.6|12363|12362.1|406
1680519900000|2023-04-03 11:05:00|12364.8|12363.9|12363.1|12362.2|12366.1|12365.2|12362|12361.1|316
1680520200000|2023-04-03 11:10:00|12363.5|12362.6|12365.1|12364.2|12367|12366.1|12362.3|12361.4|281
1680520500000|2023-04-03 11:15:00|12365|12364.1|12368.2|12367.3|12369.9|12369|12364.9|12364|295
1680520800000|2023-04-03 11:20:00|12368.1|12367.2|12369.9|12368.4|12370|12369.1|12366.8|12365.9|294
1680521100000|2023-04-03 11:25:00|12369.3|12367.8|12368.8|12367.9|12372.2|12371.1|12367.2|12366.3|330
1680521400000|2023-04-03 11:30:00|12368.9|12368|12373.2|12372.3|12375.4|12374.5|12368.9|12368|409
1680521700000|2023-04-03 11:35:00|12373.7|12372.8|12380|12379.1|12380.1|12379.2|12373.7|12372.8|336
1680522000000|2023-04-03 11:40:00|12379.8|12378.9|12376.3|12375.4|12381.1|12380.2|12375.8|12374.9|357
1680522300000|2023-04-03 11:45:00|12376.4|12375.5|12379.8|12378.9|12380.9|12380|12374.9|12374|333
1680522600000|2023-04-03 11:50:00|12379.7|12378.8|12380.5|12379.6|12381.5|12380.6|12377.6|12376.7|292
1680522900000|2023-04-03 11:55:00|12380.6|12379.7|12383.6|12382.7|12383.7|12382.8|12377.2|12376.3|392
1680523200000|2023-04-03 12:00:00|12383.5|12382.6|12383.5|12382.6|12384.4|12383.5|12379.7|12378.8|464
1680523500000|2023-04-03 12:05:00|12383.6|12382.7|12381.9|12381|12384.9|12384|12381.3|12380.4|380
1680523800000|2023-04-03 12:10:00|12381.8|12380.9|12378.9|12378|12382.8|12381.9|12378.8|12377.9|389
1680524100000|2023-04-03 12:15:00|12379|12378.1|12386.2|12385.3|12386.5|12385.6|12379|12378.1|276
1680524400000|2023-04-03 12:20:00|12386.4|12385.5|12389.5|12388.6|12393.8|12392.9|12385.2|12384.3|464
1680524700000|2023-04-03 12:25:00|12389.4|12388.5|12386.5|12385.6|12390.2|12389.3|12385.3|12384.4|388
1680525000000|2023-04-03 12:30:00|12386.6|12385.7|12386|12385.1|12389.5|12388.6|12383|12382.1|358
1680525300000|2023-04-03 12:35:00|12386.2|12385.3|12384.3|12383.4|12387.8|12386.9|12383.6|12382.7|386
1680525600000|2023-04-03 12:40:00|12384.4|12383.5|12383.6|12382.7|12386.8|12385.9|12382.5|12381.6|389
1680525900000|2023-04-03 12:45:00|12383.7|12382.8|12381.5|12380.6|12383.7|12382.8|12379.5|12378.6|364
1680526200000|2023-04-03 12:50:00|12381.3|12380.4|12387.7|12386.8|12390.1|12389.2|12380.5|12379.6|370
1680526500000|2023-04-03 12:55:00|12387.6|12386.7|12386.4|12385.5|12389.5|12388.6|12382.3|12381.4|415
1680526800000|2023-04-03 13:00:00|12386.5|12385.6|12384.4|12383.5|12389.5|12388.6|12383.5|12382.6|577
1680527100000|2023-04-03 13:05:00|12384.3|12383.4|12381.7|12380.8|12386.3|12385.4|12381.5|12380.6|419
1680527400000|2023-04-03 13:10:00|12381.8|12380.9|12384.8|12383.9|12385.4|12384.5|12379|12378.1|350
1680527700000|2023-04-03 13:15:00|12384.9|12384|12379.6|12378.7|12385.9|12385|12378.6|12377.7|376
1680528000000|2023-04-03 13:20:00|12379.7|12378.8|12385|12384.1|12385.3|12384.4|12379.7|12378.8|383
1680528300000|2023-04-03 13:25:00|12384.6|12383.7|12388.2|12387.3|12388.3|12387.4|12382.1|12381.2|353
1680528600000|2023-04-03 13:30:00|12388.3|12387.4|12380|12379.1|12388.4|12387.5|12379.6|12378.7|456
1680528900000|2023-04-03 13:35:00|12380.4|12379.5|12392.9|12392|12393.7|12392.8|12380.4|12379.5|443
1680529200000|2023-04-03 13:40:00|12393|12392.1|12396.8|12392.7|12397.5|12395.4|12391.4|12390.5|425
1680529500000|2023-04-03 13:45:00|12396.6|12392.8|12400.7|12399.8|12401.1|12400.2|12395.5|12392.8|539
1680529800000|2023-04-03 13:50:00|12400.9|12400|12393.5|12392.6|12405.5|12404.6|12393.5|12392.6|626
1680530100000|2023-04-03 13:55:00|12393.6|12392.7|12392.4|12386.3|12395.4|12394.5|12388.7|12384.7|600
1680530400000|2023-04-03 14:00:00|12393.4|12387.3|12404.2|12402.7|12410.3|12408.8|12393.4|12387.3|1411
1680530700000|2023-04-03 14:05:00|12404.3|12402.8|12407.8|12406.9|12412.6|12411.7|12400.7|12399.3|937
1680531000000|2023-04-03 14:10:00|12407.6|12406.7|12407|12406.1|12409.5|12408.6|12402.8|12401.9|679
1680531300000|2023-04-03 14:15:00|12407.2|12406.3|12413.1|12412.2|12413.7|12412.8|12406.6|12405.7|602
1680531600000|2023-04-03 14:20:00|12413.4|12412.5|12412.8|12411.9|12421.2|12420.3|12410.3|12409.4|948
1680531900000|2023-04-03 14:25:00|12413.1|12412.2|12411.2|12410.3|12415.3|12414.4|12407.9|12407|618
1680532200000|2023-04-03 14:30:00|12411.5|12410.6|12407.8|12406.9|12412.9|12411.4|12404.8|12403.4|686
1680532500000|2023-04-03 14:35:00|12407.9|12407|12402.8|12401.9|12407.9|12407|12400.8|12399.9|553
1680532800000|2023-04-03 14:40:00|12402.9|12402|12401.2|12400.3|12407.9|12407|12401.1|12400.2|468
1680533100000|2023-04-03 14:45:00|12401|12400.1|12399.4|12398.5|12402.3|12401.4|12396.4|12395.5|581
1680533400000|2023-04-03 14:50:00|12399.3|12398.4|12396.9|12396|12403.9|12403|12395.3|12394.4|712
1680533700000|2023-04-03 14:55:00|12397|12396.1|12396.3|12395.4|12405.6|12404.7|12395.5|12394.6|641
1680534000000|2023-04-03 15:00:00|12396.4|12395.5|12394.4|12393.5|12400|12399.1|12393.6|12392.7|681
1680534300000|2023-04-03 15:05:00|12394.8|12393.9|12386.8|12385.9|12396.1|12395.2|12386.7|12385.8|510
1680534600000|2023-04-03 15:10:00|12386.9|12386|12383.7|12382.8|12388.4|12387.5|12382.4|12381.5|567
1680534900000|2023-04-03 15:15:00|12383.4|12382.5|12389|12388.1|12389.1|12388.2|12380.8|12379.9|466
1680535200000|2023-04-03 15:20:00|12389.2|12388.3|12387|12386.1|12390.2|12389.3|12386.4|12385.5|406
1680535500000|2023-04-03 15:25:00|12387.1|12386.2|12384.9|12384|12388.2|12387.3|12384.7|12383.8|345
1680535800000|2023-04-03 15:30:00|12384.8|12383.9|12389|12388.1|12392|12391.1|12384|12383.1|431
1680536100000|2023-04-03 15:35:00|12389.1|12388.2|12392.8|12391.9|12396.9|12396|12389|12388.1|423
1680536400000|2023-04-03 15:40:00|12392.6|12391.7|12395.9|12395|12398.5|12397.6|12391|12390.1|273
1680536700000|2023-04-03 15:45:00|12396|12395.1|12402.7|12401.8|12402.9|12402|12394.8|12393.9|340
1680537000000|2023-04-03 15:50:00|12402.6|12401.7|12402.1|12401.2|12402.9|12402|12399.9|12399|263
1680537300000|2023-04-03 15:55:00|12402.2|12401.3|12402.4|12401.5|12405.5|12404.6|12401.1|12400.2|228
1680537600000|2023-04-03 16:00:00|12402.6|12401.7|12397.6|12396.7|12402.8|12401.9|12396.7|12395.8|373
1680537900000|2023-04-03 16:05:00|12397.7|12396.8|12391.8|12390.9|12397.9|12397|12391.7|12390.8|227
1680538200000|2023-04-03 16:10:00|12391.7|12390.8|12393.8|12392.9|12396.9|12396|12390.6|12389.7|227
1680538500000|2023-04-03 16:15:00|12394.2|12393.3|12395.3|12394.4|12397.5|12396.6|12393.7|12392.8|317
1680538800000|2023-04-03 16:20:00|12395.2|12394.3|12392.9|12392|12396.5|12395.6|12391|12390.1|237
1680539100000|2023-04-03 16:25:00|12393|12392.1|12391.6|12390.7|12396.1|12395.2|12391.6|12390.7|259
1680539400000|2023-04-03 16:30:00|12391.7|12390.8|12387.8|12386.9|12392.7|12391.8|12387.7|12386.8|301
1680539700000|2023-04-03 16:35:00|12387.9|12387|12387|12386.1|12389.8|12388.9|12385.7|12384.8|240
1680540000000|2023-04-03 16:40:00|12387.1|12386.2|12388.9|12388|12389.1|12388.2|12385.8|12384.9|208
1680540300000|2023-04-03 16:45:00|12388.8|12387.9|12393|12392.1|12393.9|12393|12388.7|12387.8|271
1680540600000|2023-04-03 16:50:00|12393.1|12392.2|12391.9|12391|12395.3|12394.4|12390.7|12389.8|263
1680540900000|2023-04-03 16:55:00|12391.8|12390.9|12397|12396.1|12397.4|12396.5|12391.6|12390.7|209
1680541200000|2023-04-03 17:00:00|12396.9|12396|12392.4|12391.5|12396.9|12396|12392|12391.1|319
1680541500000|2023-04-03 17:05:00|12392.5|12391.6|12392.8|12391.9|12392.8|12391.9|12388|12387.1|238
1680541800000|2023-04-03 17:10:00|12392.7|12391.8|12390.9|12390|12393.2|12392.3|12390.9|12390|222
1680542100000|2023-04-03 17:15:00|12391|12390.1|12393.9|12393|12395.9|12395|12391|12390.1|274
1680542400000|2023-04-03 17:20:00|12393.8|12392.9|12394.5|12393.6|12395.1|12394.2|12392.1|12391.2|193
1680542700000|2023-04-03 17:25:00|12394.4|12393.5|12391.6|12390.7|12395.5|12394.6|12391.1|12390.2|206
1680543000000|2023-04-03 17:30:00|12391.2|12390.3|12394|12393.1|12396.2|12395.3|12390.8|12389.9|249
1680543300000|2023-04-03 17:35:00|12394.1|12393.2|12397|12396.1|12397|12396.1|12392.9|12392|190
1680543600000|2023-04-03 17:40:00|12396.9|12396|12394.9|12394|12397.3|12396.4|12394.9|12394|144
1680543900000|2023-04-03 17:45:00|12394.8|12393.9|12394.4|12393.5|12395.1|12394.2|12391.7|12390.8|154
1680544200000|2023-04-03 17:50:00|12394.5|12393.6|12394|12393.1|12394.6|12393.7|12392.6|12391.7|145
1680544500000|2023-04-03 17:55:00|12394.1|12393.2|12397.8|12396.9|12397.8|12396.9|12393.8|12392.9|168
1680544800000|2023-04-03 18:00:00|12397.9|12397|12398|12397.1|12399.9|12399|12396.6|12395.7|149
1680545100000|2023-04-03 18:05:00|12398.1|12397.2|12396|12395.1|12398.1|12397.2|12395.5|12394.6|188
1680545400000|2023-04-03 18:10:00|12395.8|12394.9|12402.1|12401.2|12402.3|12401.4|12395.6|12394.7|225
1680545700000|2023-04-03 18:15:00|12401.9|12401|12400.1|12399.2|12401.9|12401|12396.8|12395.9|234
1680546000000|2023-04-03 18:20:00|12400.2|12399.3|12402.1|12401.2|12403.2|12402.3|12400|12399.1|209
1680546300000|2023-04-03 18:25:00|12402.2|12401.3|12404.5|12403.6|12410.3|12409|12402.2|12401.3|341
1680546600000|2023-04-03 18:30:00|12404.6|12403.7|12405.6|12404.7|12407|12406.1|12403.8|12402.9|248
1680546900000|2023-04-03 18:35:00|12405.4|12404.5|12405.8|12404.9|12407.7|12406.8|12404.9|12404|177
1680547200000|2023-04-03 18:40:00|12405.7|12404.8|12402.5|12401.6|12406.4|12405.5|12401.9|12401|191
1680547500000|2023-04-03 18:45:00|12402.6|12401.7|12404|12403.1|12404.7|12403.8|12400.9|12400|169
1680547800000|2023-04-03 18:50:00|12404.1|12403.2|12405.7|12404.8|12405.8|12404.9|12403.8|12402.9|152
1680548100000|2023-04-03 18:55:00|12405.8|12404.9|12409.9|12409|12410.6|12409.7|12405.7|12404.8|277
1680548400000|2023-04-03 19:00:00|12410.2|12409.3|12411.6|12410.7|12412.3|12411.4|12408.8|12407.9|204
1680548700000|2023-04-03 19:05:00|12411.7|12410.8|12410.6|12409.7|12412.8|12411.9|12409.6|12408.7|153
1680549000000|2023-04-03 19:10:00|12410.7|12409.8|12412.7|12411.8|12413.1|12412.2|12410.5|12409.6|137
1680549300000|2023-04-03 19:15:00|12412.8|12411.9|12410.7|12409.8|12413.7|12412.8|12409.6|12408.7|167
1680549600000|2023-04-03 19:20:00|12410.6|12409.7|12411.5|12410.6|12411.8|12410.9|12408.7|12407.8|115
1680549900000|2023-04-03 19:25:00|12411.4|12410.5|12413.7|12412.8|12414.4|12413.5|12411.2|12410.3|139
1680550200000|2023-04-03 19:30:00|12413.6|12412.7|12413.1|12412.2|12414.1|12413.2|12412.5|12411.6|116
1680550500000|2023-04-03 19:35:00|12413|12412.1|12416.8|12415.9|12418.7|12417.8|12412.4|12411.5|176
1680550800000|2023-04-03 19:40:00|12416.7|12415.8|12418.6|12417.7|12418.6|12417.7|12415.2|12414.3|136
1680551100000|2023-04-03 19:45:00|12418.5|12417.6|12418|12417.1|12419.9|12419|12416.8|12415.9|115
1680551400000|2023-04-03 19:50:00|12418.5|12417.6|12422.5|12421.6|12423.6|12422.7|12418.3|12417.4|222
1680551700000|2023-04-03 19:55:00|12422.6|12421.7|12422.8|12421.9|12423.8|12422.9|12421.9|12421|169
1680552000000|2023-04-03 20:00:00|12422.7|12421.8|12423.1|12422.2|12424|12423.1|12420.8|12419.9|88
1680552300000|2023-04-03 20:05:00|12423.2|12422.3|12422.6|12421.1|12423.3|12422.4|12422.1|12420.8|91
1680552600000|2023-04-03 20:10:00|12422.5|12421|12421.9|12421|12422.7|12421.4|12420.5|12419.5|99
1680552900000|2023-04-03 20:15:00|12421.8|12420.9|12419.8|12418.9|12421.8|12420.9|12419.1|12417.6|118
1680553200000|2023-04-03 20:20:00|12419.7|12418.8|12419.8|12418.9|12420.1|12419|12418.5|12417|69
1680553500000|2023-04-03 20:25:00|12420.2|12419.3|12420.1|12419.2|12420.9|12420|12419|12418.1|109
1680553800000|2023-04-03 20:30:00|12420|12419.1|12420.3|12418.8|12421.3|12420.1|12419.8|12418.8|71
1680554100000|2023-04-03 20:35:00|12419.9|12419|12417.6|12416.1|12420.2|12419.3|12417.6|12416.1|90
1680554400000|2023-04-03 20:40:00|12417.5|12416|12418.1|12417.2|12418.2|12417.3|12416.6|12415.5|69
1680554700000|2023-04-03 20:45:00|12418|12417.1|12418|12417.1|12418.7|12417.2|12417.1|12415.8|61
1680555000000|2023-04-03 20:50:00|12418.1|12417.2|12418.5|12417|12419.3|12417.8|12416.8|12415.3|140
1680555300000|2023-04-03 20:55:00|12418.9|12416.7|12421.4|12410.4|12423.4|12416.7|12417.5|12410.2|393
1680555600000|2023-04-03 21:00:00|12420.2|12409.2|12415.2|12404.2|12420.5|12409.5|12415.2|12404.2|78
1680555900000|2023-04-03 21:05:00|12415.4|12404.4|12417|12406|12419.8|12408.8|12415.4|12404.4|48
1680556200000|2023-04-03 21:10:00|12416.7|12405.7|12415.9|12404.9|12416.8|12405.8|12415.8|12404.8|17
1680556500000|2023-04-03 21:15:00|12416|12405|12416.9|12405.9|12417.5|12406.5|12415.9|12404.9|25
1680556800000|2023-04-03 21:20:00|12417.8|12406.8|12417.4|12406.4|12418.1|12407.1|12417.3|12406.3|25
1680557100000|2023-04-03 21:25:00|12417.5|12406.5|12418|12407|12418.9|12407.9|12417.3|12406.3|38
1680557400000|2023-04-03 21:30:00|12419|12408|12420.4|12409.4|12422.2|12411.2|12419|12408|83
1680557700000|2023-04-03 21:35:00|12420.5|12409.5|12421|12410|12422.4|12411.8|12417.2|12406.2|47
1680558000000|2023-04-03 21:40:00|12421.1|12410.1|12420.4|12409.4|12421.9|12410.9|12420.3|12409.3|74
1680558300000|2023-04-03 21:45:00|12420.3|12409.3|12421.8|12410.8|12422.5|12411.5|12419.9|12408.9|68
1680558600000|2023-04-03 21:50:00|12421.7|12410.7|12423.2|12413.7|12424.4|12413.7|12420.7|12409.7|101
1680558900000|2023-04-03 21:55:00|12423.1|12413.8|12421.8|12411.2|12423.2|12415.8|12419.9|12411.2|95
1680559200000|2023-04-03 22:00:00|12422.6|12411.6|12420.3|12415.9|12423.4|12416.8|12420.3|12411.4|356
1680559500000|2023-04-03 22:05:00|12420.5|12415.8|12422.4|12416.8|12422.4|12416.8|12420.4|12414.4|206
1680559800000|2023-04-03 22:10:00|12422.3|12416.9|12421.4|12416.4|12422.3|12417.6|12421.3|12415.7|174
1680560100000|2023-04-03 22:15:00|12420.5|12415.8|12421.5|12418|12421.6|12418.1|12419.8|12414.6|244
1680560400000|2023-04-03 22:20:00|12421.6|12417.9|12421.6|12418.3|12421.7|12418.4|12420.6|12417.1|443
1680560700000|2023-04-03 22:25:00|12421.7|12418.4|12421.2|12418.8|12422.2|12419|12420.9|12417.7|131
1680561000000|2023-04-03 22:30:00|12421.4|12418.5|12421.6|12418.9|12422.1|12419.6|12420.8|12418.4|188
1680561300000|2023-04-03 22:35:00|12421.5|12418.8|12420.7|12418.2|12421.7|12419.2|12420.3|12418.2|116
1680561600000|2023-04-03 22:40:00|12420.9|12418.3|12420.8|12418.3|12421.1|12418.5|12420.5|12417.9|147
1680561900000|2023-04-03 22:45:00|12420.9|12418|12419.8|12417.5|12421|12418.9|12418.6|12416|151
1680562200000|2023-04-03 22:50:00|12419.4|12417.9|12419.2|12416.2|12420|12417.9|12418.3|12416.1|191
1680562500000|2023-04-03 22:55:00|12418.8|12416.7|12417.3|12414.7|12419.7|12417.1|12417|12414.4|214
1680562800000|2023-04-03 23:00:00|12417.2|12414.8|12419.3|12417.8|12419.5|12417.8|12417.2|12414.7|245
1680563100000|2023-04-03 23:05:00|12419.2|12417.7|12422.5|12421|12422.7|12421.1|12418.6|12416.9|133
1680563400000|2023-04-03 23:10:00|12422.4|12420.9|12422.5|12421|12422.6|12421.1|12421|12419|197
1680563700000|2023-04-03 23:15:00|12422.4|12420.9|12421.5|12420|12422.6|12420.9|12421.4|12419.8|139
1680564000000|2023-04-03 23:20:00|12421.9|12419.8|12424.1|12422.6|12425.2|12423.7|12421.4|12419.8|155
1680564300000|2023-04-03 23:25:00|12424.2|12422.7|12425|12423.5|12425|12423.5|12423.7|12422.2|68
1680564600000|2023-04-03 23:30:00|12424.6|12423.1|12424.9|12423.4|12425.2|12423.7|12423.7|12422.2|92
1680564900000|2023-04-03 23:35:00|12425|12423.5|12425.5|12424|12426.3|12424.8|12424.2|12422.7|109
1680565200000|2023-04-03 23:40:00|12425.6|12424.1|12424.5|12423|12426|12424.2|12423.7|12422.2|93
1680565500000|2023-04-03 23:45:00|12424.4|12422.9|12425.2|12423.7|12425.2|12423.7|12424.2|12422.7|90
1680565800000|2023-04-03 23:50:00|12425.1|12423.6|12424.4|12422.9|12425.2|12423.7|12423.2|12421.7|126
1680566100000|2023-04-03 23:55:00|12424.3|12422.8|12421.1|12419.6|12424.3|12422.8|12421|12419.5|117
1680566400000|2023-04-04 00:00:00|12421|12419.5|12418.3|12416.8|12422.9|12421.4|12417.1|12415.6|320
1680566700000|2023-04-04 00:05:00|12418.4|12416.9|12420.9|12419.4|12421.2|12419.7|12417|12415.5|267
1680567000000|2023-04-04 00:10:00|12420.7|12419.2|12416.7|12415.2|12421|12419.5|12416.7|12415.2|222
1680567300000|2023-04-04 00:15:00|12416.6|12415.1|12417.3|12415.8|12418.6|12417.1|12416.5|12415|226
1680567600000|2023-04-04 00:20:00|12417.2|12415.7|12420.2|12418.7|12420.2|12418.7|12417.2|12415.7|257
1680567900000|2023-04-04 00:25:00|12420.7|12419.2|12423.1|12421.6|12423.9|12422.4|12420.2|12418.7|210
1680568200000|2023-04-04 00:30:00|12423.2|12421.7|12421.6|12420.1|12423.4|12421.9|12421.1|12419.6|234
1680568500000|2023-04-04 00:35:00|12421.8|12420.3|12417.5|12416|12422.6|12421.1|12417.4|12415.9|185
1680568800000|2023-04-04 00:40:00|12417.4|12415.9|12416.2|12414.7|12419.5|12418|12416.2|12414.7|253
1680569100000|2023-04-04 00:45:00|12416.3|12414.8|12416|12415.1|12417.7|12416.2|12416|12414.5|171
1680569400000|2023-04-04 00:50:00|12415.9|12415|12406.6|12405.1|12416.1|12415.2|12405.8|12404.3|346
1680569700000|2023-04-04 00:55:00|12406.1|12404.6|12411.5|12410.6|12412.4|12411.5|12406.1|12404.6|248
1680570000000|2023-04-04 01:00:00|12411.7|12410.8|12412.2|12410.7|12412.6|12411.6|12407.4|12406|328
1680570300000|2023-04-04 01:05:00|12411.8|12410.3|12408.3|12407.4|12413.6|12412.2|12408.1|12406.7|263
1680570600000|2023-04-04 01:10:00|12408.5|12407.6|12408.9|12407.4|12409.6|12408.7|12407.7|12406.3|323
1680570900000|2023-04-04 01:15:00|12408.8|12407.3|12409.1|12407.6|12409.4|12407.9|12407.8|12406.3|218
1680571200000|2023-04-04 01:20:00|12409.3|12407.8|12409.1|12407.6|12409.3|12407.8|12405.8|12404.3|296
1680571500000|2023-04-04 01:25:00|12409|12407.5|12407.6|12406.7|12410.1|12408.6|12406.8|12405.9|237
1680571800000|2023-04-04 01:30:00|12407.5|12406.6|12406.1|12404.6|12409.6|12408.7|12405.4|12403.9|330
1680572100000|2023-04-04 01:35:00|12406|12404.5|12408|12406.5|12408.1|12406.6|12405.6|12404.1|252
1680572400000|2023-04-04 01:40:00|12407.9|12406.4|12406.9|12405.4|12410.5|12409.6|12406.3|12405|238
1680572700000|2023-04-04 01:45:00|12407|12405.5|12402.5|12401.6|12407|12405.5|12401.6|12400.4|282
1680573000000|2023-04-04 01:50:00|12402.3|12401.4|12404.4|12403.5|12405.6|12404.5|12399.6|12398.1|374
1680573300000|2023-04-04 01:55:00|12404.5|12403.6|12403.8|12402.9|12405.4|12404.5|12403.5|12402.6|228
1680573600000|2023-04-04 02:00:00|12404|12403.1|12406|12404.5|12406.6|12405.1|12400.7|12399.8|321
1680573900000|2023-04-04 02:05:00|12406.1|12404.6|12407.8|12406.9|12408|12407.1|12404.7|12403.4|231
1680574200000|2023-04-04 02:10:00|12407.2|12406.3|12403.6|12402.7|12407.8|12406.9|12402.8|12401.9|226
1680574500000|2023-04-04 02:15:00|12403.7|12402.8|12406.4|12405.5|12407.1|12406.2|12403.5|12402.6|275
1680574800000|2023-04-04 02:20:00|12406.5|12405.6|12406|12405.1|12407.6|12406.1|12404.8|12403.9|232
1680575100000|2023-04-04 02:25:00|12406.1|12405.2|12404.9|12404|12407.5|12406|12403.6|12402.4|188
1680575400000|2023-04-04 02:30:00|12404.8|12403.9|12404.9|12403.4|12408.5|12407.2|12404.7|12403.4|236
1680575700000|2023-04-04 02:35:00|12405|12403.5|12403.6|12402.7|12405.6|12404.7|12402.1|12400.6|184
1680576000000|2023-04-04 02:40:00|12403.7|12402.8|12402|12401.1|12404.7|12403.8|12400.6|12399.6|228
1680576300000|2023-04-04 02:45:00|12402.1|12401.2|12401.9|12401|12403.6|12402.7|12401.6|12400.5|142
1680576600000|2023-04-04 02:50:00|12402|12401.1|12403|12402.1|12403.6|12402.7|12401.7|12400.8|175
1680576900000|2023-04-04 02:55:00|12402.8|12401.9|12403.7|12402.8|12404.1|12403.2|12402.8|12401.9|109
1680577200000|2023-04-04 03:00:00|12403.8|12402.9|12402|12401.1|12404|12403.1|12401.5|12400.6|161
1680577500000|2023-04-04 03:05:00|12402.3|12401.4|12402.6|12401.7|12403.1|12402.2|12401.1|12400.2|128
1680577800000|2023-04-04 03:10:00|12402.5|12401.6|12402.9|12402|12403|12402.1|12401.9|12401|155
1680578100000|2023-04-04 03:15:00|12402.8|12401.9|12404.4|12402.9|12404.7|12403.2|12401.9|12400.4|165
1680578400000|2023-04-04 03:20:00|12404.5|12403|12404.9|12403.4|12405.2|12403.7|12403.5|12402|185
1680578700000|2023-04-04 03:25:00|12404.8|12403.3|12401.8|12400.9|12405.3|12403.8|12401.7|12400.8|142
1680579000000|2023-04-04 03:30:00|12401.7|12400.8|12403.3|12402.4|12403.6|12402.7|12401.7|12400.8|140
1680579300000|2023-04-04 03:35:00|12403.4|12402.5|12406.2|12404.7|12406.3|12404.9|12403.2|12402.3|148
1680579600000|2023-04-04 03:40:00|12406.1|12404.6|12404.3|12403.4|12406.6|12405.1|12404.2|12403|177
1680579900000|2023-04-04 03:45:00|12404.2|12403.3|12406.1|12404.6|12407.1|12405.6|12403.9|12403|130
1680580200000|2023-04-04 03:50:00|12405.7|12404.8|12404.9|12404|12405.8|12404.9|12403|12402.1|203
1680580500000|2023-04-04 03:55:00|12405|12404.1|12405.4|12403.9|12405.9|12404.4|12403.8|12402.9|180
1680580800000|2023-04-04 04:00:00|12405.6|12404.1|12404.9|12403.4|12406.3|12404.8|12404.4|12402.9|171
1680581100000|2023-04-04 04:05:00|12405|12403.5|12407.1|12406.2|12407.1|12406.2|12404.6|12403.5|120
1680581400000|2023-04-04 04:10:00|12407.3|12406.4|12406.9|12406|12409.9|12409|12406.5|12405.6|164
1680581700000|2023-04-04 04:15:00|12406.8|12405.9|12407.8|12406.9|12408|12406.9|12406.6|12405.5|167
1680582000000|2023-04-04 04:20:00|12407.7|12406.8|12409.4|12408.5|12409.4|12408.5|12407.4|12406.5|115
1680582300000|2023-04-04 04:25:00|12409.2|12408.3|12408.2|12406.7|12410.9|12410|12407.8|12406.3|127
1680582600000|2023-04-04 04:30:00|12408.1|12406.6|12405.2|12403.7|12411.9|12410.8|12403.9|12402.4|638
1680582900000|2023-04-04 04:35:00|12405.1|12403.6|12405.5|12404.6|12405.7|12404.8|12402.6|12401.3|290
1680583200000|2023-04-04 04:40:00|12405.2|12404.3|12412.5|12411.6|12412.5|12411.6|12404.1|12402.9|376
1680583500000|2023-04-04 04:45:00|12412.7|12411.8|12414|12413.1|12415.1|12414.2|12411.7|12410.8|314
1680583800000|2023-04-04 04:50:00|12413.9|12413|12413.4|12412.5|12415|12414.1|12412.1|12411.2|230
1680584100000|2023-04-04 04:55:00|12413.5|12412.6|12411.1|12410.2|12413.6|12412.7|12411.1|12410.2|166
1680584400000|2023-04-04 05:00:00|12411|12410.1|12408.9|12407.4|12412|12411.1|12407.7|12406.8|254
1680584700000|2023-04-04 05:05:00|12408.8|12407.3|12406.6|12405.7|12409|12407.5|12406.4|12405.2|170
1680585000000|2023-04-04 05:10:00|12406.7|12405.8|12406.6|12405.7|12406.9|12406|12405.5|12404.6|115
1680585300000|2023-04-04 05:15:00|12406.8|12405.9|12406.6|12405.7|12407.8|12406.9|12406|12404.7|131
1680585600000|2023-04-04 05:20:00|12406.5|12405.6|12405.8|12404.9|12408.3|12407.4|12405.7|12404.8|146
1680585900000|2023-04-04 05:25:00|12405.9|12405|12407|12406.1|12408.1|12407.2|12405.8|12404.9|182
1680586200000|2023-04-04 05:30:00|12407.1|12406.2|12404|12402.5|12407.9|12407|12403.9|12402.4|213
1680586500000|2023-04-04 05:35:00|12404.1|12402.6|12403.5|12402.6|12404.9|12403.8|12403.2|12401.7|153
1680586800000|2023-04-04 05:40:00|12403.4|12402.5|12396.6|12395.1|12403.6|12402.7|12396.3|12394.8|223
1680587100000|2023-04-04 05:45:00|12396.5|12395|12397.1|12395.6|12398.9|12397.4|12395.8|12394.6|215
1680587400000|2023-04-04 05:50:00|12396.9|12395.4|12398.6|12397.7|12399.5|12398.3|12396.9|12395.4|148
1680587700000|2023-04-04 05:55:00|12398.9|12398|12401.9|12400.4|12402|12400.9|12398.6|12397.7|185
1680588000000|2023-04-04 06:00:00|12402|12400.5|12402.3|12401.4|12404.7|12403.4|12400.5|12399.6|367
1680588300000|2023-04-04 06:05:00|12402.4|12401.5|12406.8|12405.9|12407.2|12406.3|12401.7|12400.8|332
1680588600000|2023-04-04 06:10:00|12406.7|12405.8|12403.6|12402.7|12408.8|12407.9|12401.8|12400.6|365
1680588900000|2023-04-04 06:15:00|12403.5|12402.6|12407.6|12406.7|12407.7|12406.8|12402.9|12402|280
1680589200000|2023-04-04 06:20:00|12407.7|12406.8|12412.6|12411.7|12412.6|12411.7|12407.7|12406.8|421
1680589500000|2023-04-04 06:25:00|12412.7|12411.8|12412.6|12411.7|12413|12411.9|12410.2|12409.1|321
1680589800000|2023-04-04 06:30:00|12412.7|12411.8|12410.5|12409|12412.7|12411.8|12408.4|12407.1|345
1680590100000|2023-04-04 06:35:00|12410.4|12408.9|12420.9|12419.4|12422|12420.5|12410.4|12408.9|418
1680590400000|2023-04-04 06:40:00|12420.6|12419.1|12424.8|12423.9|12428.7|12427.4|12419.1|12417.6|507
1680590700000|2023-04-04 06:45:00|12424.9|12424|12423.1|12422.2|12425.6|12424.7|12421.3|12420.4|458
1680591000000|2023-04-04 06:50:00|12423.2|12422.3|12423.3|12422.4|12424.2|12423.3|12418.5|12417.6|358
1680591300000|2023-04-04 06:55:00|12423.1|12422.2|12424.9|12424|12425.9|12425|12422|12421.1|385
1680591600000|2023-04-04 07:00:00|12424.8|12423.9|12425.7|12424.8|12430.7|12429.8|12423.2|12422.3|537
1680591900000|2023-04-04 07:05:00|12425.6|12424.7|12425.8|12424.9|12430.1|12429.2|12425.1|12424.2|420
1680592200000|2023-04-04 07:10:00|12425.3|12424.4|12430.5|12429.6|12431.2|12430.2|12425.1|12424.2|507
1680592500000|2023-04-04 07:15:00|12430.6|12429.7|12436.8|12435.9|12438.5|12437.6|12430.5|12429.6|527
1680592800000|2023-04-04 07:20:00|12436.9|12436|12433.9|12433|12437|12436.1|12430|12429.1|323
1680593100000|2023-04-04 07:25:00|12433.8|12432.9|12443.3|12441.8|12447.2|12445.7|12430|12429.1|508
1680593400000|2023-04-04 07:30:00|12443.2|12441.7|12437.7|12436.2|12445.6|12444.7|12434.2|12432.7|561
1680593700000|2023-04-04 07:35:00|12437.6|12436.1|12438.6|12437.1|12441.2|12439.9|12434.5|12433|386
1680594000000|2023-04-04 07:40:00|12438.5|12437|12465.2|12463.7|12465.6|12464.1|12438.2|12436.8|572
1680594300000|2023-04-04 07:45:00|12465.3|12463.8|12466.1|12464.6|12472.2|12470.7|12460.3|12458.8|778
1680594600000|2023-04-04 07:50:00|12466|12464.5|12472.4|12470.9|12475.3|12473.8|12464.4|12462.9|791
1680594900000|2023-04-04 07:55:00|12472.3|12470.8|12470.6|12469.1|12473.1|12471.6|12467.8|12466.8|546
1680595200000|2023-04-04 08:00:00|12470.3|12469.4|12464.9|12463.4|12472.2|12471.3|12463.7|12462.2|625
1680595500000|2023-04-04 08:05:00|12464.7|12463.2|12468.1|12466.6|12470.4|12468.9|12463|12461.5|430
1680595800000|2023-04-04 08:10:00|12468.2|12466.7|12474.3|12472.8|12474.4|12472.9|12466|12464.5|358
1680596100000|2023-04-04 08:15:00|12473.6|12472.1|12477.3|12475.8|12482.1|12480.6|12473|12471.9|440
1680596400000|2023-04-04 08:20:00|12477.2|12475.7|12471.2|12469.7|12478|12476.5|12470.6|12469.2|359
1680596700000|2023-04-04 08:25:00|12471.3|12469.8|12466|12464.5|12471.4|12469.9|12465.2|12463.7|334
1680597000000|2023-04-04 08:30:00|12466.1|12464.6|12469.2|12467.7|12472.7|12471.2|12465.9|12464.4|330
1680597300000|2023-04-04 08:35:00|12469.1|12467.6|12469.7|12468.8|12470.1|12468.8|12466.8|12465.7|332
1680597600000|2023-04-04 08:40:00|12469.8|12468.9|12466.1|12464.6|12469.8|12468.9|12462.8|12461.3|410
1680597900000|2023-04-04 08:45:00|12466|12464.5|12473.1|12472.2|12476.2|12474.7|12464.8|12463.3|384
1680598200000|2023-04-04 08:50:00|12473.2|12472.3|12470.2|12468.7|12474.1|12473.2|12469.8|12468.7|306
1680598500000|2023-04-04 08:55:00|12470.1|12468.6|12476.2|12474.7|12476.3|12474.8|12467.2|12465.7|314
1680598800000|2023-04-04 09:00:00|12475.9|12475|12477.8|12476.3|12478.8|12477.9|12472.7|12471.5|460
1680599100000|2023-04-04 09:05:00|12477.7|12476.2|12493.5|12492|12493.5|12492|12477.4|12475.9|496
1680599400000|2023-04-04 09:10:00|12493.6|12492.1|12499.2|12498.3|12502.1|12500.6|12493.4|12491.9|625
1680599700000|2023-04-04 09:15:00|12499|12498.1|12506.9|12505.4|12508.2|12506.7|12489.5|12486.7|742
1680600000000|2023-04-04 09:20:00|12507|12505.5|12506.2|12504.7|12511.3|12509.8|12505.1|12503.6|515
1680600300000|2023-04-04 09:25:00|12506.3|12504.8|12501.2|12499.7|12507.3|12506.2|12501.2|12499.7|310
1680600600000|2023-04-04 09:30:00|12501|12499.5|12501.3|12499.8|12504.2|12502.7|12498.5|12497|386
1680600900000|2023-04-04 09:35:00|12501|12499.5|12503.9|12502.4|12505.2|12503.7|12499.2|12497.7|387
1680601200000|2023-04-04 09:40:00|12504|12502.5|12508.6|12507.1|12513.3|12511.8|12503.9|12502.4|476
1680601500000|2023-04-04 09:45:00|12508.7|12507.2|12511|12509.5|12520|12518.5|12508.2|12506.7|520
1680601800000|2023-04-04 09:50:00|12510.9|12509.4|12517.4|12515.9|12521.9|12521|12510.9|12509.4|503
1680602100000|2023-04-04 09:55:00|12517.3|12515.8|12512.3|12511.4|12518.8|12517.4|12511.9|12511|386
1680602400000|2023-04-04 10:00:00|12512.4|12511.5|12508|12506.5|12513.5|12512.6|12505.7|12504.5|473
1680602700000|2023-04-04 10:05:00|12508.1|12506.6|12501.8|12500.3|12509|12507.5|12501.8|12500.3|441
1680603000000|2023-04-04 10:10:00|12501.7|12500.2|12502.5|12501|12503.9|12503|12495.7|12494.8|347
1680603300000|2023-04-04 10:15:00|12502.3|12500.8|12506.9|12506|12507.9|12507|12502.1|12500.8|316
1680603600000|2023-04-04 10:20:00|12507|12506.1|12506.3|12505.4|12509.4|12508.4|12503.9|12503|336
1680603900000|2023-04-04 10:25:00|12506.4|12505.5|12510.7|12509.8|12511|12510.1|12506.2|12505.3|327
1680604200000|2023-04-04 10:30:00|12510.8|12509.9|12510|12509.1|12513.6|12512.7|12508|12507.1|292
1680604500000|2023-04-04 10:35:00|12509.9|12509|12508|12507.1|12510.9|12510|12506.9|12506|270
1680604800000|2023-04-04 10:40:00|12507.9|12507|12507.6|12506.7|12508.9|12507.9|12504.8|12503.9|234
1680605100000|2023-04-04 10:45:00|12507.5|12506.6|12497.7|12496.2|12507.5|12506.6|12496.8|12495.3|300
1680605400000|2023-04-04 10:50:00|12497.8|12496.3|12501.4|12500.5|12504.7|12503.5|12497.8|12496.3|376
1680605700000|2023-04-04 10:55:00|12501.3|12500.4|12504.8|12503.9|12506.6|12505.7|12499.6|12498.7|304
1680606000000|2023-04-04 11:00:00|12504.7|12503.8|12502.3|12500.8|12506.3|12505.4|12499.9|12498.4|427
1680606300000|2023-04-04 11:05:00|12502|12500.5|12496.6|12495.1|12502.1|12500.6|12495.8|12494.3|317
1680606600000|2023-04-04 11:10:00|12496.9|12495.4|12491.2|12490.3|12498.3|12496.8|12488.8|12487.3|369
1680606900000|2023-04-04 11:15:00|12491.1|12490.2|12487.9|12486.4|12495.5|12494.6|12487.8|12486.3|379
1680607200000|2023-04-04 11:20:00|12488|12486.5|12488.7|12487.8|12489.7|12488.4|12485.1|12484|305
1680607500000|2023-04-04 11:25:00|12488.8|12487.9|12492.2|12491.3|12492.2|12491.3|12487.6|12486.7|330
1680607800000|2023-04-04 11:30:00|12492.3|12491.4|12491.2|12490.3|12492.6|12491.7|12488.3|12487.4|322
1680608100000|2023-04-04 11:35:00|12491.3|12490.4|12495.1|12494.2|12497.7|12496.8|12490.9|12490|283
1680608400000|2023-04-04 11:40:00|12495.2|12494.3|12492.4|12491.5|12495.4|12494.5|12490.8|12489.9|239
1680608700000|2023-04-04 11:45:00|12492.3|12491.4|12486.4|12485.5|12493.2|12492.3|12486.4|12485.5|243
1680609000000|2023-04-04 11:50:00|12486.5|12485.6|12490.9|12490|12492.4|12491.5|12486.3|12485.4|303
1680609300000|2023-04-04 11:55:00|12491.1|12490.2|12481.4|12480.5|12492.2|12491.3|12480.6|12479.7|315
1680609600000|2023-04-04 12:00:00|12481.5|12480.6|12483.5|12482.6|12484.3|12483.3|12480.5|12479.6|384
1680609900000|2023-04-04 12:05:00|12483.4|12482.5|12483.2|12482.3|12488.1|12486.6|12482.1|12481.2|311
1680610200000|2023-04-04 12:10:00|12483.1|12482.2|12483.1|12482.2|12485.1|12484.2|12477.9|12477|333
1680610500000|2023-04-04 12:15:00|12483.2|12482.3|12479.5|12478.6|12483.8|12482.9|12477.6|12476.7|259
1680610800000|2023-04-04 12:20:00|12479.7|12478.8|12488|12487.1|12488.2|12487.3|12479.4|12478.5|421
1680611100000|2023-04-04 12:25:00|12487.9|12487|12481.7|12480.8|12488.6|12487.7|12480.6|12479.7|292
1680611400000|2023-04-04 12:30:00|12481.6|12480.7|12477.6|12476.7|12483.8|12482.9|12475.7|12474.7|343
1680611700000|2023-04-04 12:35:00|12477.7|12476.8|12475.7|12474.8|12478.9|12478|12471.3|12470.4|447
1680612000000|2023-04-04 12:40:00|12475.5|12474.6|12481.3|12480.4|12482.2|12481.3|12471.5|12470.6|430
1680612300000|2023-04-04 12:45:00|12481.4|12480.5|12471.6|12470.7|12482.8|12481.9|12466.3|12465.4|491
1680612600000|2023-04-04 12:50:00|12471.7|12470.8|12471.8|12470.9|12473.6|12472.7|12467.7|12466.8|443
1680612900000|2023-04-04 12:55:00|12471.7|12470.8|12471.6|12470.7|12472.4|12471.5|12468.7|12467.8|478
1680613200000|2023-04-04 13:00:00|12471.7|12470.8|12473.7|12472.8|12476.5|12475.6|12471.3|12470.4|428
1680613500000|2023-04-04 13:05:00|12473.6|12472.7|12474.8|12473.9|12476.6|12475.7|12471.1|12470.2|430
1680613800000|2023-04-04 13:10:00|12474.9|12474|12475|12474.1|12478|12477.1|12472.7|12471.8|362
1680614100000|2023-04-04 13:15:00|12475.1|12474.2|12478|12477.1|12478.1|12477.2|12474.7|12473.8|306
1680614400000|2023-04-04 13:20:00|12478.1|12477.2|12479.5|12478.6|12480.4|12479.5|12475|12474.1|283
1680614700000|2023-04-04 13:25:00|12479.3|12478.4|12478.6|12477.7|12482.4|12481.5|12478.2|12477.3|357
1680615000000|2023-04-04 13:30:00|12478.5|12477.6|12480.1|12479.2|12483|12482.1|12476.7|12475.8|446
1680615300000|2023-04-04 13:35:00|12480.2|12479.3|12483.3|12482.4|12485.8|12484.9|12478.2|12477.3|414
1680615600000|2023-04-04 13:40:00|12483.2|12482.3|12484.3|12483.4|12485.3|12484.4|12480.7|12479.8|440
1680615900000|2023-04-04 13:45:00|12484.6|12483.7|12490.9|12490|12491.7|12490.8|12484.2|12483.3|349
1680616200000|2023-04-04 13:50:00|12491|12490.1|12487.2|12486.3|12493|12492.1|12486|12485.1|414
1680616500000|2023-04-04 13:55:00|12487.4|12486.5|12482|12479.2|12488|12487.1|12479|12477.5|412
1680616800000|2023-04-04 14:00:00|12482.3|12479.8|12498.1|12497.2|12510.7|12509.2|12482.3|12479.8|1696
1680617100000|2023-04-04 14:05:00|12497.9|12497|12510.1|12509.2|12511.5|12510.5|12497.9|12497|1105
1680617400000|2023-04-04 14:10:00|12509.7|12508.8|12509.6|12508.7|12511.3|12510.4|12499.3|12497.8|1015
1680617700000|2023-04-04 14:15:00|12509.5|12508.6|12507.6|12506.1|12517.8|12516.9|12504.3|12503.4|928
1680618000000|2023-04-04 14:20:00|12507.5|12506|12499.2|12498.3|12511.7|12510.2|12496.3|12495.4|951
1680618300000|2023-04-04 14:25:00|12499.4|12498.5|12508.4|12507.5|12508.4|12507.5|12497.2|12496.3|857
1680618600000|2023-04-04 14:30:00|12508.5|12507.6|12516.1|12515.2|12517.1|12516.2|12507|12506.1|757
1680618900000|2023-04-04 14:35:00|12515.9|12515|12506.1|12505.2|12518|12517.1|12506.1|12505.1|635
1680619200000|2023-04-04 14:40:00|12506.2|12505.3|12506.5|12505.6|12507.5|12506.6|12502.4|12501.1|683
1680619500000|2023-04-04 14:45:00|12506.7|12505.8|12510.8|12509.9|12511|12510.1|12505.4|12504.5|450
1680619800000|2023-04-04 14:50:00|12510.9|12510|12517.1|12516.2|12518|12517.1|12510|12509.1|756
1680620100000|2023-04-04 14:55:00|12517|12516.1|12515.4|12514.5|12525.9|12525|12515.3|12514.4|708
1680620400000|2023-04-04 15:00:00|12515.5|12514.6|12508.6|12507.7|12516|12515.1|12508.3|12507.4|677
1680620700000|2023-04-04 15:05:00|12508.5|12507.6|12503.1|12502.2|12510.3|12509.4|12502.9|12502|595
1680621000000|2023-04-04 15:10:00|12503|12502.1|12509.8|12508.9|12510|12509.1|12502.5|12501.6|456
1680621300000|2023-04-04 15:15:00|12509.9|12509|12501.6|12500.7|12510.3|12509.4|12500.1|12499.2|439
1680621600000|2023-04-04 15:20:00|12501.5|12500.6|12501.1|12500.2|12504.6|12503.7|12497.9|12497|410
1680621900000|2023-04-04 15:25:00|12501.3|12500.4|12493.4|12492.5|12501.7|12500.8|12493.4|12492.5|418
1680622200000|2023-04-04 15:30:00|12493.3|12492.4|12494.4|12493.5|12496.5|12495.6|12487.4|12486.5|576
1680622500000|2023-04-04 15:35:00|12494.5|12493.6|12492.5|12491.6|12496.4|12495.5|12492.5|12491.6|447
1680622800000|2023-04-04 15:40:00|12492.6|12491.7|12497.4|12496.5|12497.4|12496.5|12491.8|12490.9|516
1680623100000|2023-04-04 15:45:00|12497.3|12496.4|12504.9|12504|12504.9|12504|12496.5|12495.6|390
1680623400000|2023-04-04 15:50:00|12505|12504.1|12493.6|12492.7|12505.9|12505|12493.1|12492.2|424
1680623700000|2023-04-04 15:55:00|12493.7|12492.8|12498.8|12497.9|12501.2|12500.3|12493.5|12492.6|468
1680624000000|2023-04-04 16:00:00|12498.7|12497.8|12497.8|12496.9|12502.5|12501.6|12497.2|12496.3|446
1680624300000|2023-04-04 16:05:00|12497.7|12496.8|12489.6|12488.7|12497.9|12497|12487.6|12486.7|501
1680624600000|2023-04-04 16:10:00|12489.7|12488.8|12496.9|12496|12498|12497.1|12489.7|12488.8|445
1680624900000|2023-04-04 16:15:00|12497|12496.1|12492.1|12491.2|12497.6|12496.7|12489.2|12488.3|351
1680625200000|2023-04-04 16:20:00|12492.2|12491.3|12495|12494.1|12496.7|12495.8|12490|12489.1|309
1680625500000|2023-04-04 16:25:00|12495.1|12494.2|12493.2|12492.3|12495.8|12494.9|12492.4|12491.5|251
1680625800000|2023-04-04 16:30:00|12493.3|12492.4|12490.8|12489.9|12494.7|12493.8|12490.4|12489.5|233
1680626100000|2023-04-04 16:35:00|12490.7|12489.8|12495.7|12494.8|12495.7|12494.8|12489.2|12488.3|204
1680626400000|2023-04-04 16:40:00|12495.8|12494.9|12495.5|12494.6|12498.7|12497.8|12494.2|12493.3|261
1680626700000|2023-04-04 16:45:00|12495.6|12494.7|12494.3|12493.4|12496.6|12495.7|12493.7|12492.8|213
1680627000000|2023-04-04 16:50:00|12494.4|12493.5|12492.8|12491.9|12496.5|12495.6|12492|12491.1|193
1680627300000|2023-04-04 16:55:00|12492.7|12491.8|12494.6|12493.7|12495.4|12494.5|12491.8|12490.9|195
1680627600000|2023-04-04 17:00:00|12494.7|12493.8|12494.7|12493.8|12494.7|12493.8|12491.1|12490.2|221
1680627900000|2023-04-04 17:05:00|12494.6|12493.7|12495.7|12494.8|12496|12495.1|12492.7|12491.8|269
1680628200000|2023-04-04 17:10:00|12495.8|12494.9|12494.9|12494|12495.8|12494.9|12492.8|12491.9|215
1680628500000|2023-04-04 17:15:00|12495|12494.1|12498.8|12497.9|12499.5|12498.6|12494.7|12493.8|275
1680628800000|2023-04-04 17:20:00|12498.9|12498|12497.2|12496.3|12499.1|12498.2|12496.5|12495.6|191
1680629100000|2023-04-04 17:25:00|12497|12496.1|12495.5|12494.6|12497|12496.1|12494.9|12494|195
1680629400000|2023-04-04 17:30:00|12495.6|12494.7|12494.8|12493.9|12496.5|12495.6|12494.6|12493.7|143
1680629700000|2023-04-04 17:35:00|12495.6|12494.7|12493.5|12492.6|12496.7|12495.8|12492.5|12491.6|131
1680630000000|2023-04-04 17:40:00|12493.4|12492.5|12492.3|12491.4|12494.6|12493.7|12492|12491.1|136
1680630300000|2023-04-04 17:45:00|12492.4|12491.5|12493.6|12492.7|12493.7|12492.8|12491.2|12490.3|134
1680630600000|2023-04-04 17:50:00|12493.7|12492.8|12490.7|12489.8|12493.7|12492.8|12490.4|12489.5|125
1680630900000|2023-04-04 17:55:00|12490.5|12489.6|12492.5|12491.6|12493.7|12492.8|12489.6|12488.7|195
1680631200000|2023-04-04 18:00:00|12492.4|12491.5|12494.7|12493.8|12495.6|12494.7|12491.7|12490.8|212
1680631500000|2023-04-04 18:05:00|12494.9|12494|12494.8|12493.9|12495.9|12495|12493.7|12492.8|152
1680631800000|2023-04-04 18:10:00|12494.9|12494|12496.6|12495.7|12496.9|12496|12494.6|12493.7|147
1680632100000|2023-04-04 18:15:00|12496.7|12495.8|12497|12496.1|12497.3|12496.4|12496.1|12495.2|120
1680632400000|2023-04-04 18:20:00|12496.9|12496|12496.9|12496|12499|12498.1|12496.8|12495.9|133
1680632700000|2023-04-04 18:25:00|12497.3|12496.4|12495.8|12494.9|12498.6|12497.7|12495.7|12494.8|141
1680633000000|2023-04-04 18:30:00|12496|12495.1|12497.8|12496.9|12497.8|12496.9|12494.1|12493.2|135
1680633300000|2023-04-04 18:35:00|12498.1|12497.2|12498.4|12497.5|12499.6|12498.7|12497.5|12496.6|157
1680633600000|2023-04-04 18:40:00|12498.5|12497.6|12498.2|12497.3|12499.1|12498.2|12497.6|12496.7|156
1680633900000|2023-04-04 18:45:00|12498.1|12497.2|12496.9|12496|12498.2|12497.3|12496.5|12495.6|99
1680634200000|2023-04-04 18:50:00|12497|12496.1|12498.6|12497.7|12498.7|12497.8|12495.8|12494.9|155
1680634500000|2023-04-04 18:55:00|12498.5|12497.6|12499.1|12498.2|12499.8|12498.9|12495.8|12494.9|292
1680634800000|2023-04-04 19:00:00|12499|12498.1|12498.5|12497.6|12499.6|12498.7|12496.1|12495.2|261
1680635100000|2023-04-04 19:05:00|12498.6|12497.7|12498.4|12497.5|12499.2|12498.3|12497.6|12496.7|109
1680635400000|2023-04-04 19:10:00|12498.5|12497.6|12499.2|12498.3|12499.5|12498.6|12498.5|12497.6|159
1680635700000|2023-04-04 19:15:00|12499.1|12498.2|12495.6|12494.7|12499.7|12498.8|12495|12494.1|226
1680636000000|2023-04-04 19:20:00|12495.7|12494.8|12495.2|12494.3|12497.6|12496.7|12494.5|12493.6|195
1680636300000|2023-04-04 19:25:00|12495.1|12494.2|12494.7|12493.8|12496.3|12495.4|12493.5|12492.6|125
1680636600000|2023-04-04 19:30:00|12494.9|12494|12497.6|12496.7|12498.1|12497.2|12494.9|12494|155
1680636900000|2023-04-04 19:35:00|12497.7|12496.8|12497.5|12496.6|12498.8|12497.9|12496.2|12495.3|186
1680637200000|2023-04-04 19:40:00|12497.6|12496.7|12496.4|12495.5|12498.7|12497.8|12496.4|12495.5|112
1680637500000|2023-04-04 19:45:00|12496.8|12495.9|12497.2|12496.3|12497.3|12496.4|12496.2|12495.3|76
1680637800000|2023-04-04 19:50:00|12497.5|12496.6|12498.4|12497.5|12499.2|12498.3|12497.5|12496.6|121
1680638100000|2023-04-04 19:55:00|12498.5|12497.6|12499.5|12498.6|12499.8|12498.9|12498.2|12497.3|127
1680638400000|2023-04-04 20:00:00|12499.7|12498.8|12498.8|12497.9|12500.8|12499.9|12498.3|12497.4|115
1680638700000|2023-04-04 20:05:00|12498.7|12497.8|12501.2|12500.3|12501.4|12500.5|12498.7|12497.8|63
1680639000000|2023-04-04 20:10:00|12501.1|12500.2|12501.2|12500.3|12501.3|12500.4|12500.5|12499.6|39
1680639300000|2023-04-04 20:15:00|12501.3|12500.4|12501.4|12500.5|12501.4|12500.5|12501|12500.1|29
1680639600000|2023-04-04 20:20:00|12501.3|12500.4|12500.4|12499.5|12501.4|12500.5|12499.4|12498.5|63
1680639900000|2023-04-04 20:25:00|12500.5|12499.6|12500.8|12499.9|12500.9|12500|12500.4|12499.5|17
1680640200000|2023-04-04 20:30:00|12500.7|12499.8|12502.5|12501.6|12502.6|12501.7|12500.4|12499.5|41
1680640500000|2023-04-04 20:35:00|12502.6|12501.7|12502|12501.1|12502.6|12501.7|12501.7|12500.8|22
1680640800000|2023-04-04 20:40:00|12501.9|12501|12502.1|12501.2|12502.5|12501.6|12501.5|12500.6|32
1680641100000|2023-04-04 20:45:00|12502.2|12501.3|12502|12501.1|12502.8|12501.5|12501.9|12500.9|41
1680641400000|2023-04-04 20:50:00|12502.1|12501.2|12502.1|12500.6|12502.5|12501.2|12501.6|12499.9|76
1680641700000|2023-04-04 20:55:00|12502.5|12500.1|12503.4|12498.8|12503.5|12500.9|12501.6|12498.2|180
1680642000000|2023-04-04 21:00:00|12503.5|12498.7|12503.9|12499|12504.7|12499|12503.4|12498.5|29
1680642300000|2023-04-04 21:05:00|12503.8|12498.9|12504|12498.9|12504|12499.1|12503.5|12498.6|13
1680642600000|2023-04-04 21:10:00|12503.7|12498.7|12505.5|12500.9|12506|12501.1|12503.7|12498.7|35
1680642900000|2023-04-04 21:15:00|12505.6|12501|12505.3|12501.1|12505.6|12501.1|12505.2|12500.9|28
1680643200000|2023-04-04 21:20:00|12505.1|12501|12505.4|12501|12505.5|12501.3|12505|12501|12
1680643500000|2023-04-04 21:25:00|12505.3|12501.1|12505|12501.3|12505.3|12501.3|12505|12501|7
1680643800000|2023-04-04 21:30:00|12505.3|12501.4|12506.1|12501.1|12506.3|12501.4|12505.3|12501.1|8
1680644100000|2023-04-04 21:35:00|12505.5|12501.2|12505.1|12500.9|12505.5|12501.2|12505.1|12500.8|10
1680644400000|2023-04-04 21:40:00|12505.6|12500.8|12505.4|12501.2|12505.6|12501.3|12505.4|12500.8|5
1680644700000|2023-04-04 21:45:00|12504.7|12495.4|12504.6|12498|12505.8|12499.1|12504.5|12493.8|45
1680645000000|2023-04-04 21:50:00|12504.7|12498.4|12504.8|12499.1|12505|12499.1|12504.2|12498.4|16
1680645300000|2023-04-04 21:55:00|12505|12498.9|12504.7|12499.3|12505.4|12499.4|12504.4|12498.7|19
1680645600000|2023-04-04 22:00:00|12504.9|12498.7|12502.9|12498.8|12505.2|12500.2|12502.7|12496.1|195
1680645900000|2023-04-04 22:05:00|12502.8|12499|12501.3|12498.2|12502.8|12499.1|12501.2|12496.9|68
1680646200000|2023-04-04 22:10:00|12501.5|12498|12501.7|12498.5|12502.4|12499.4|12501|12497.5|153
1680646500000|2023-04-04 22:15:00|12501.8|12498.4|12503.2|12500.3|12503.5|12500.4|12501.4|12498.1|163
1680646800000|2023-04-04 22:20:00|12503.1|12500.2|12502.5|12500.2|12503.4|12500.3|12501.5|12498.5|161
1680647100000|2023-04-04 22:25:00|12502.7|12500.1|12502.1|12500.6|12502.8|12500.7|12501.9|12499.9|75
1680647400000|2023-04-04 22:30:00|12502.6|12500.1|12503.6|12501.3|12505.1|12502.6|12502.2|12500|130
1680647700000|2023-04-04 22:35:00|12503.7|12501.2|12508.8|12506.2|12509.6|12507.6|12503.7|12501.2|229
1680648000000|2023-04-04 22:40:00|12508.6|12506.1|12504.1|12501.4|12509.1|12506.8|12503.8|12500.9|235
1680648300000|2023-04-04 22:45:00|12504|12501.2|12506.4|12504.2|12508|12505.5|12504|12501.2|188
1680648600000|2023-04-04 22:50:00|12506.5|12504.3|12505.5|12503.1|12506.9|12504.6|12504.8|12502.9|120
1680648900000|2023-04-04 22:55:00|12505.3|12503|12502.5|12500.3|12505.5|12503.4|12502.5|12500.2|114
1680649200000|2023-04-04 23:00:00|12502.6|12500.4|12504.1|12502.6|12504.4|12502.6|12502.2|12500.4|164
1680649500000|2023-04-04 23:05:00|12504|12502.5|12504.9|12503.4|12506.5|12504.3|12504|12502.5|136
1680649800000|2023-04-04 23:10:00|12504.8|12503.3|12504.9|12503.4|12505|12503.5|12503.8|12502|74
1680650100000|2023-04-04 23:15:00|12505|12503.5|12506|12503.7|12506.3|12504.6|12504.9|12503.4|108
1680650400000|2023-04-04 23:20:00|12505.9|12503.8|12505.1|12503.6|12506.1|12504.6|12504.9|12503.2|157
1680650700000|2023-04-04 23:25:00|12505|12503.5|12506|12504.5|12506.6|12504.9|12505|12503.2|177
1680651000000|2023-04-04 23:30:00|12505.1|12503.6|12507.4|12505.9|12508.1|12506.5|12504.9|12503.4|138
1680651300000|2023-04-04 23:35:00|12507.3|12505.8|12506.1|12504.6|12507.4|12505.9|12504.5|12502.6|181
1680651600000|2023-04-04 23:40:00|12506.4|12504.3|12502.3|12500.8|12506.5|12504.5|12502.2|12500.4|190
1680651900000|2023-04-04 23:45:00|12502.2|12500.7|12503.7|12502.2|12504.8|12503.1|12502.2|12500.6|141
1680652200000|2023-04-04 23:50:00|12503.8|12502.3|12499.5|12498|12503.8|12502.3|12499.5|12497.8|131
1680652500000|2023-04-04 23:55:00|12499.6|12498.1|12499.8|12498.3|12500.4|12498.9|12496.6|12494.8|155
1680652800000|2023-04-05 00:00:00|12499.7|12498.2|12505.7|12504.2|12507.8|12506.3|12498.5|12497|450
1680653100000|2023-04-05 00:05:00|12505.6|12504.1|12508.8|12507.3|12511.4|12509.9|12503.7|12502.2|311
1680653400000|2023-04-05 00:10:00|12508.6|12507.1|12506.8|12505.3|12508.6|12507.1|12506.2|12504.7|200
1680653700000|2023-04-05 00:15:00|12506.7|12505.2|12506.2|12504.7|12507.5|12506|12502.9|12501.4|231
1680654000000|2023-04-05 00:20:00|12506.6|12505.1|12508.9|12507.4|12509.1|12507.6|12506|12504.9|176
1680654300000|2023-04-05 00:25:00|12509|12507.5|12509.8|12508.3|12510.6|12509.2|12507.2|12505.7|151
1680654600000|2023-04-05 00:30:00|12509.4|12507.9|12509.7|12508.8|12511.2|12509.7|12508.9|12507.4|130
1680654900000|2023-04-05 00:35:00|12509.8|12508.3|12505|12503.5|12509.8|12508.3|12502.3|12501.4|186
1680655200000|2023-04-05 00:40:00|12504.6|12503.1|12503.5|12502.6|12505|12504.1|12503.1|12502.2|167
1680655500000|2023-04-05 00:45:00|12503.4|12502.5|12498.5|12497.6|12503.7|12502.8|12498.3|12497.4|204
1680655800000|2023-04-05 00:50:00|12498.4|12497.5|12491.4|12489.9|12498.5|12497.6|12487.4|12485.9|458
1680656100000|2023-04-05 00:55:00|12491.2|12489.7|12486.5|12485|12491.3|12489.8|12484|12483|371
1680656400000|2023-04-05 01:00:00|12486.7|12485.2|12495.3|12493.8|12495.8|12494.3|12486.4|12484.9|364
1680656700000|2023-04-05 01:05:00|12495.5|12494|12493.4|12492.5|12497.2|12495.7|12492.6|12491.1|313
1680657000000|2023-04-05 01:10:00|12493.3|12492.4|12494.5|12493|12494.8|12493.9|12493.1|12492|203
1680657300000|2023-04-05 01:15:00|12494.6|12493.1|12494.9|12493.4|12497.2|12496|12494.4|12492.9|216
1680657600000|2023-04-05 01:20:00|12494.8|12493.3|12494.3|12493.4|12494.9|12493.4|12493.2|12491.7|212
1680657900000|2023-04-05 01:25:00|12494.2|12493.3|12493.2|12491.7|12496.7|12495.7|12492.8|12491.3|172
1680658200000|2023-04-05 01:30:00|12493.1|12491.6|12489.7|12488.2|12493.5|12492|12489.2|12487.8|198
1680658500000|2023-04-05 01:35:00|12489.6|12488.1|12492.1|12490.6|12492.2|12490.8|12488.3|12486.8|246
1680658800000|2023-04-05 01:40:00|12492.2|12490.7|12493.5|12492|12494.6|12493.1|12492|12490.5|237
1680659100000|2023-04-05 01:45:00|12493.4|12491.9|12493.7|12492.2|12494.2|12492.9|12492.1|12491.2|154
1680659400000|2023-04-05 01:50:00|12493.8|12492.3|12492.5|12491|12495.6|12494.4|12492.3|12490.9|189
1680659700000|2023-04-05 01:55:00|12492.6|12491.1|12488.8|12487.3|12492.6|12491.7|12488.8|12487.3|149
1680660000000|2023-04-05 02:00:00|12489.1|12487.6|12496.9|12495.4|12506.6|12505.1|12489.1|12487.6|985
1680660300000|2023-04-05 02:05:00|12497|12495.5|12497.1|12495.6|12498.1|12496.6|12494.9|12493.4|390
1680660600000|2023-04-05 02:10:00|12497.8|12496.3|12497.3|12495.8|12498.9|12497.4|12496|12494.5|283
1680660900000|2023-04-05 02:15:00|12497.2|12495.7|12499.3|12497.8|12499.3|12497.8|12494.9|12494|161
1680661200000|2023-04-05 02:20:00|12499.2|12497.7|12498.9|12497.4|12500.4|12499.2|12497.6|12496.4|169
1680661500000|2023-04-05 02:25:00|12498.6|12497.1|12496.8|12495.3|12498.6|12497.1|12493.4|12492.1|224
1680661800000|2023-04-05 02:30:00|12496.9|12495.4|12498.5|12497.6|12501|12499.8|12496.9|12495.4|369
1680662100000|2023-04-05 02:35:00|12498.6|12497.7|12498.8|12497.3|12499.7|12498.7|12497.9|12496.4|240
1680662400000|2023-04-05 02:40:00|12498.9|12497.4|12500.6|12499.7|12500.8|12499.7|12498.5|12497.3|209
1680662700000|2023-04-05 02:45:00|12500.5|12499.6|12499.8|12498.3|12502.1|12501.2|12499.3|12498.1|227
1680663000000|2023-04-05 02:50:00|12499.9|12498.4|12498|12497.1|12500.8|12499.7|12497.7|12496.8|173
1680663300000|2023-04-05 02:55:00|12498.1|12497.2|12498.8|12497.3|12502.6|12501.1|12497.7|12496.8|220
1680663600000|2023-04-05 03:00:00|12498.9|12497.4|12498.8|12497.3|12500.4|12499.1|12497.3|12495.8|269
1680663900000|2023-04-05 03:05:00|12498.7|12497.2|12497.6|12496.7|12498.8|12497.3|12495.6|12494.7|182
1680664200000|2023-04-05 03:10:00|12497.7|12496.8|12498.8|12497.3|12498.9|12497.6|12496.5|12495.6|235
1680664500000|2023-04-05 03:15:00|12498.9|12497.4|12497.8|12496.9|12498.9|12497.4|12497.2|12495.7|163
1680664800000|2023-04-05 03:20:00|12497.7|12496.8|12497.4|12495.9|12498.3|12497.3|12495.8|12494.3|201
1680665100000|2023-04-05 03:25:00|12497.3|12495.8|12498.8|12497.3|12499.9|12498.9|12496.4|12494.9|203
1680665400000|2023-04-05 03:30:00|12498.5|12497|12495.9|12494.4|12498.5|12497|12495.5|12494|175
1680665700000|2023-04-05 03:35:00|12496|12494.5|12495.6|12494.1|12496.9|12495.4|12494.7|12493.2|210
1680666000000|2023-04-05 03:40:00|12495.4|12493.9|12494.7|12493.2|12495.7|12494.2|12493|12491.5|212
1680666300000|2023-04-05 03:45:00|12494.5|12493|12490.8|12489.3|12494.5|12493|12490.4|12488.9|187
1680666600000|2023-04-05 03:50:00|12490.9|12489.4|12491.7|12490.2|12491.8|12490.4|12487.5|12486.2|171
1680666900000|2023-04-05 03:55:00|12491.8|12490.3|12491.4|12489.9|12492.9|12491.4|12490.1|12488.6|216
1680667200000|2023-04-05 04:00:00|12491.6|12490.1|12488.4|12486.9|12491.6|12490.3|12487.8|12486.3|171
1680667500000|2023-04-05 04:05:00|12488.6|12487.1|12487.8|12486.3|12489.8|12488.3|12487.1|12485.6|185
1680667800000|2023-04-05 04:10:00|12487.7|12486.2|12485.3|12484.4|12487.9|12486.4|12485.2|12484|157
1680668100000|2023-04-05 04:15:00|12485.4|12484.5|12485.7|12484.2|12486.5|12485|12484.7|12483.3|182
1680668400000|2023-04-05 04:20:00|12485.8|12484.3|12488.2|12486.7|12488.2|12486.7|12485.1|12483.6|177
1680668700000|2023-04-05 04:25:00|12488.6|12487.1|12486.5|12485.6|12488.9|12487.4|12485.7|12484.2|118
1680669000000|2023-04-05 04:30:00|12486.4|12485.5|12487.6|12486.7|12488.3|12487.4|12485.8|12484.3|169
1680669300000|2023-04-05 04:35:00|12487.5|12486.6|12485.8|12484.3|12487.6|12486.7|12485.1|12483.6|175
1680669600000|2023-04-05 04:40:00|12486|12484.5|12485.9|12484.4|12486.3|12485|12484.8|12483.6|143
1680669900000|2023-04-05 04:45:00|12485.8|12484.3|12486.8|12485.3|12489.5|12488|12485.8|12484.3|166
1680670200000|2023-04-05 04:50:00|12486.7|12485.2|12487.3|12485.8|12488.7|12487.2|12486.4|12485.1|236
1680670500000|2023-04-05 04:55:00|12487.2|12485.7|12485.8|12484.3|12488.1|12486.6|12485.1|12483.6|171
1680670800000|2023-04-05 05:00:00|12485.9|12484.4|12484.6|12483.7|12486.9|12485.4|12483.7|12482.4|189
1680671100000|2023-04-05 05:05:00|12484.7|12483.8|12484.7|12483.8|12486.5|12485.6|12483.9|12483|174
1680671400000|2023-04-05 05:10:00|12484.6|12483.7|12483.4|12482.5|12485|12484.1|12482.3|12481.2|204
1680671700000|2023-04-05 05:15:00|12483.3|12482.4|12484.8|12483.3|12485|12483.7|12483.3|12482.2|149
1680672000000|2023-04-05 05:20:00|12484.9|12483.4|12485.7|12484.8|12486|12485.1|12484.5|12483.2|98
1680672300000|2023-04-05 05:25:00|12485.8|12484.9|12481.9|12480.4|12487.2|12486.1|12481.8|12480.3|141
1680672600000|2023-04-05 05:30:00|12481.8|12480.3|12483.3|12482.4|12483.5|12482.6|12479.3|12477.8|224
1680672900000|2023-04-05 05:35:00|12483|12482.1|12483.4|12481.9|12483.8|12482.6|12481|12480.1|198
1680673200000|2023-04-05 05:40:00|12483.5|12482|12484.1|12482.6|12485.3|12483.8|12482.9|12481.4|143
1680673500000|2023-04-05 05:45:00|12484|12482.5|12485.5|12484.6|12487.1|12485.6|12483.9|12482.4|260
1680673800000|2023-04-05 05:50:00|12485.6|12484.7|12485.7|12484.2|12486.9|12485.4|12483.9|12483|263
1680674100000|2023-04-05 05:55:00|12485.8|12484.3|12493|12491.5|12496.2|12495.1|12485.8|12484.3|334
1680674400000|2023-04-05 06:00:00|12493.1|12491.6|12488.7|12487.8|12494|12493.1|12488.5|12487.6|414
1680674700000|2023-04-05 06:05:00|12488.6|12487.7|12486|12484.5|12489.5|12488.6|12485.4|12483.9|396
1680675000000|2023-04-05 06:10:00|12485.8|12484.3|12489.6|12488.1|12489.8|12488.8|12482.8|12481.3|450
1680675300000|2023-04-05 06:15:00|12489.2|12487.7|12492|12491.1|12492.3|12491.1|12487.3|12485.8|389
1680675600000|2023-04-05 06:20:00|12491.8|12490.9|12490.3|12488.8|12491.9|12491|12485.2|12483.7|425
1680675900000|2023-04-05 06:25:00|12490.4|12488.9|12485.5|12484.6|12490.4|12488.9|12485.5|12484.4|325
1680676200000|2023-04-05 06:30:00|12485.4|12484.5|12486.3|12484.8|12488.6|12487.7|12482.4|12481.4|376
1680676500000|2023-04-05 06:35:00|12486.4|12484.9|12484.5|12483.6|12488.3|12487.4|12483.7|12482.2|261
1680676800000|2023-04-05 06:40:00|12484.2|12483.3|12484.3|12482.8|12485.2|12484|12480.5|12479|396
1680677100000|2023-04-05 06:45:00|12484.1|12482.6|12488|12486.5|12488|12486.9|12482.9|12481.6|336
1680677400000|2023-04-05 06:50:00|12487.9|12486.4|12488.2|12487.3|12489.3|12488.4|12487|12485.5|358
1680677700000|2023-04-05 06:55:00|12487.6|12486.7|12484.9|12484|12488.2|12487.3|12483.2|12482.3|296
1680678000000|2023-04-05 07:00:00|12485.2|12483.7|12498|12497.1|12498|12497.1|12484.9|12483.7|458
1680678300000|2023-04-05 07:05:00|12497.9|12497|12506.2|12504.7|12506.9|12505.4|12496.9|12496|412
1680678600000|2023-04-05 07:10:00|12506|12504.5|12511.3|12510.4|12512.3|12511.4|12503.7|12502.5|419
1680678900000|2023-04-05 07:15:00|12511.2|12510.3|12511.9|12510.4|12512.4|12511.1|12507.7|12506.5|427
1680679200000|2023-04-05 07:20:00|12511.7|12510.2|12512.9|12512|12515|12514.1|12508.6|12507.7|362
1680679500000|2023-04-05 07:25:00|12512.8|12511.9|12509.2|12508.3|12513.1|12512.2|12506.1|12505.2|462
1680679800000|2023-04-05 07:30:00|12509.1|12508.2|12507.8|12506.9|12510.2|12509.3|12505.5|12504.6|290
1680680100000|2023-04-05 07:35:00|12507.7|12506.8|12500.8|12499.9|12507.8|12506.9|12500.7|12499.8|255
1680680400000|2023-04-05 07:40:00|12500.7|12499.8|12493.7|12492.8|12500.7|12499.8|12491.6|12490.7|531
1680680700000|2023-04-05 07:45:00|12493.6|12492.7|12496.4|12494.9|12497.8|12496.9|12492.3|12491.4|406
1680681000000|2023-04-05 07:50:00|12496|12495.1|12495.2|12493.7|12499.1|12498.2|12494.1|12492.9|451
1680681300000|2023-04-05 07:55:00|12494.9|12494|12487.1|12486.2|12499|12497.5|12486.8|12485.9|562
1680681600000|2023-04-05 08:00:00|12487.2|12486.3|12478.9|12478|12488|12487.1|12476.3|12475.4|664
1680681900000|2023-04-05 08:05:00|12479.1|12478.2|12481.9|12480.4|12489.4|12487.9|12479.1|12477.7|542
1680682200000|2023-04-05 08:10:00|12481.8|12480.3|12479.8|12478.3|12481.8|12480.3|12476.4|12475.5|377
1680682500000|2023-04-05 08:15:00|12479.9|12478.4|12484.8|12483.3|12485.3|12483.8|12478.9|12478|391
1680682800000|2023-04-05 08:20:00|12484.2|12482.6|12483.5|12482.6|12485.4|12484.5|12479.7|12478.8|444
1680683100000|2023-04-05 08:25:00|12483.6|12482.7|12482.6|12479.8|12483.7|12482.8|12478.6|12477.4|386
1680683400000|2023-04-05 08:30:00|12483.1|12479.7|12486.9|12485.4|12488.2|12486.7|12478.8|12477.3|525
1680683700000|2023-04-05 08:35:00|12486.8|12485.3|12480.4|12479.5|12487.4|12485.9|12479.2|12478.3|405
1680684000000|2023-04-05 08:40:00|12480.3|12479.4|12474.8|12473.9|12480.5|12479.6|12470.6|12469.7|414
1680684300000|2023-04-05 08:45:00|12474.7|12473.8|12479|12477.5|12480.4|12479.5|12473.6|12472.7|395
1680684600000|2023-04-05 08:50:00|12478.9|12477.4|12484.6|12483.7|12484.7|12483.8|12477.8|12476.9|291
1680684900000|2023-04-05 08:55:00|12484.5|12483.6|12488.4|12487.5|12491.8|12490.9|12484.2|12483.3|313
1680685200000|2023-04-05 09:00:00|12488.3|12487.4|12487.4|12486.5|12490.9|12490|12485.2|12484.2|485
1680685500000|2023-04-05 09:05:00|12487.3|12486.4|12490.9|12489.4|12494.6|12493.7|12487.2|12486.3|379
1680685800000|2023-04-05 09:10:00|12490.7|12489.2|12488.8|12487.3|12491.4|12490.4|12487.9|12486.4|345
1680686100000|2023-04-05 09:15:00|12489|12487.5|12491.6|12490.7|12492.1|12491.2|12488.2|12487|217
1680686400000|2023-04-05 09:20:00|12491.5|12490.6|12478.9|12478|12491.6|12490.7|12476|12475.1|442
1680686700000|2023-04-05 09:25:00|12478.8|12477.9|12466.5|12465.6|12482.3|12481.4|12466.4|12465.5|431
1680687000000|2023-04-05 09:30:00|12466.6|12465.7|12466.3|12465.4|12468.8|12467.3|12461.7|12460.8|516
1680687300000|2023-04-05 09:35:00|12466.5|12465.6|12469|12467.5|12470|12468.5|12462.6|12461.7|353
1680687600000|2023-04-05 09:40:00|12468.8|12467.3|12465.7|12464.8|12468.9|12467.4|12463.7|12462.8|329
1680687900000|2023-04-05 09:45:00|12465.9|12465|12469.2|12468.3|12472.8|12471.7|12464.4|12463.5|368
1680688200000|2023-04-05 09:50:00|12469.1|12468.2|12481.9|12480.4|12482|12480.5|12469.1|12467.9|335
1680688500000|2023-04-05 09:55:00|12481.7|12480.2|12482.7|12481.8|12485.2|12484|12478.9|12477.5|342
1680688800000|2023-04-05 10:00:00|12482.6|12481.7|12481.2|12480.3|12484.9|12484|12478.3|12477.4|359
1680689100000|2023-04-05 10:05:00|12481.1|12480.2|12471.6|12470.1|12481.1|12480.2|12470.7|12469.2|283
1680689400000|2023-04-05 10:10:00|12471.5|12470|12474.2|12472.7|12476.4|12475.5|12469.7|12468.2|224
1680689700000|2023-04-05 10:15:00|12474.6|12473.1|12476.2|12475.3|12479.1|12478.2|12474.6|12473.1|287
1680690000000|2023-04-05 10:20:00|12476.1|12475.2|12478.6|12477.1|12479.6|12478.1|12475.8|12474.9|244
1680690300000|2023-04-05 10:25:00|12478.7|12477.2|12476.2|12474.7|12479.2|12478.3|12475.6|12474.1|278
1680690600000|2023-04-05 10:30:00|12476.1|12474.6|12466.8|12465.9|12476.1|12474.6|12466.5|12465.6|321
1680690900000|2023-04-05 10:35:00|12466.7|12465.8|12468.5|12467|12474.2|12472.7|12466.3|12465.4|392
1680691200000|2023-04-05 10:40:00|12468.4|12466.9|12468.3|12467.4|12471.2|12470.1|12466.9|12465.4|286
1680691500000|2023-04-05 10:45:00|12468.2|12467.3|12468.9|12468|12471.1|12470.2|12462.1|12461.2|351
1680691800000|2023-04-05 10:50:00|12468.8|12467.9|12468.8|12467.9|12473.2|12471.7|12466.3|12464.8|282
1680692100000|2023-04-05 10:55:00|12468.7|12467.2|12471.1|12470.2|12472|12471.1|12466.9|12466|253
1680692400000|2023-04-05 11:00:00|12471.5|12470|12466.1|12465.2|12472.7|12471.5|12465.7|12464.3|288
1680692700000|2023-04-05 11:05:00|12466|12465.1|12459.2|12457.7|12466.5|12465.6|12457.4|12455.9|334
1680693000000|2023-04-05 11:10:00|12459.3|12457.8|12462|12461.1|12462.4|12461.5|12456.3|12455.2|360
1680693300000|2023-04-05 11:15:00|12462.1|12461.2|12462.3|12461.4|12464.2|12463.3|12459.6|12458.1|267
1680693600000|2023-04-05 11:20:00|12462.4|12461.5|12466.9|12466|12467|12466.1|12461.2|12460.3|293
1680693900000|2023-04-05 11:25:00|12467.1|12466.2|12473.1|12472.2|12473.6|12472.7|12467.1|12466.2|229
1680694200000|2023-04-05 11:30:00|12473|12472.1|12474.8|12473.9|12475.1|12474.2|12473|12472.1|229
1680694500000|2023-04-05 11:35:00|12474.7|12473.8|12474.2|12473.3|12476.3|12475.4|12473.9|12473|236
1680694800000|2023-04-05 11:40:00|12474.3|12473.4|12476.4|12475.5|12477.2|12476.3|12473.5|12472.6|292
1680695100000|2023-04-05 11:45:00|12476.3|12475.4|12480.3|12479.4|12480.3|12479.4|12476.3|12475.4|212
1680695400000|2023-04-05 11:50:00|12480.2|12479.3|12478.7|12477.8|12480.6|12479.7|12475.3|12474.4|304
1680695700000|2023-04-05 11:55:00|12478.4|12477.5|12473.3|12472.4|12479.9|12478.4|12472.9|12472|360
1680696000000|2023-04-05 12:00:00|12473.2|12472.3|12472.3|12471.4|12476.1|12475.2|12470.9|12470|529
1680696300000|2023-04-05 12:05:00|12472.2|12471.3|12476.6|12475.7|12478.2|12477.3|12472.2|12471.3|336
1680696600000|2023-04-05 12:10:00|12476.5|12475.6|12479.8|12472.2|12479.8|12478.7|12475.7|12472.2|420
1680696900000|2023-04-05 12:15:00|12479.4|12472.1|12487.3|12485.8|12491.6|12490.1|12476.6|12471.8|1188
1680697200000|2023-04-05 12:20:00|12487.4|12485.9|12489.2|12488.3|12491.4|12490.5|12484.5|12483.6|858
1680697500000|2023-04-05 12:25:00|12489.1|12488.2|12485|12482.8|12490.1|12489.2|12481|12480.1|422
1680697800000|2023-04-05 12:30:00|12484.7|12483.2|12491|12490.1|12494.2|12493.3|12483.8|12482|642
1680698100000|2023-04-05 12:35:00|12491.1|12490.2|12490.7|12489.8|12494.3|12493.4|12488.6|12487.7|571
1680698400000|2023-04-05 12:40:00|12490.6|12489.7|12489.6|12488.7|12493.6|12492.7|12489.3|12488.4|420
1680698700000|2023-04-05 12:45:00|12489.7|12488.8|12491.4|12490.5|12494.2|12493.3|12489.4|12488.5|486
1680699000000|2023-04-05 12:50:00|12491.3|12490.4|12487.2|12486.3|12492.4|12491.5|12483.1|12482.2|416
1680699300000|2023-04-05 12:55:00|12487.1|12486.2|12490.3|12489.4|12491.1|12490.2|12486.1|12485.2|390
1680699600000|2023-04-05 13:00:00|12490.9|12490|12492.9|12492|12494.3|12493.4|12489.2|12488.3|441
1680699900000|2023-04-05 13:05:00|12493|12492.1|12490.3|12489.4|12494.3|12493.4|12487.3|12486.4|491
1680700200000|2023-04-05 13:10:00|12490.5|12489.6|12491.4|12490.5|12492.6|12491.7|12489.5|12488.6|410
1680700500000|2023-04-05 13:15:00|12491.3|12490.4|12482.8|12481.9|12491.4|12490.5|12482.4|12481.5|482
1680700800000|2023-04-05 13:20:00|12482.6|12481.7|12472.2|12471.3|12483.8|12482.9|12472|12471.1|505
1680701100000|2023-04-05 13:25:00|12471.9|12471|12471.5|12470.6|12475|12474.1|12469.9|12469|416
1680701400000|2023-04-05 13:30:00|12471.4|12470.5|12473.3|12472.4|12477.3|12476.4|12471.3|12470.4|405
1680701700000|2023-04-05 13:35:00|12473.1|12472.2|12474.4|12473.5|12479.3|12478.4|12472.4|12471.5|550
1680702000000|2023-04-05 13:40:00|12474.3|12473.4|12479.6|12476.7|12481.9|12481|12473.9|12473|473
1680702300000|2023-04-05 13:45:00|12479.5|12476.9|12480|12478.5|12490.4|12487.4|12476.2|12474.9|954
1680702600000|2023-04-05 13:50:00|12479.9|12478.4|12483.9|12483|12486.9|12486|12477.5|12476.6|536
1680702900000|2023-04-05 13:55:00|12483.8|12482.9|12484.6|12475.6|12485.6|12483.7|12478.8|12473.7|533
1680703200000|2023-04-05 14:00:00|12485.2|12474.7|12483.2|12481.7|12512.8|12504|12482.9|12474.7|1706
1680703500000|2023-04-05 14:05:00|12482.6|12481.1|12473.3|12472.4|12486.9|12485.5|12472.5|12471.4|979
1680703800000|2023-04-05 14:10:00|12473.4|12472.5|12476.2|12475.3|12477.7|12476.8|12459.2|12458|945
1680704100000|2023-04-05 14:15:00|12476.3|12475.4|12470.2|12468.7|12478|12477.1|12468.5|12467.5|738
1680704400000|2023-04-05 14:20:00|12470.1|12468.6|12471.3|12470.4|12473.7|12472.8|12469.5|12468.6|631
1680704700000|2023-04-05 14:25:00|12471.5|12470.6|12467.6|12466.7|12474.6|12473.7|12467.6|12466.7|672
1680705000000|2023-04-05 14:30:00|12467.5|12466.6|12458.3|12457.4|12470.4|12469.5|12457.9|12457|802
1680705300000|2023-04-05 14:35:00|12458.4|12457.5|12463.6|12462.7|12463.9|12463|12456.5|12455.6|592
1680705600000|2023-04-05 14:40:00|12463.8|12462.9|12436.3|12434.8|12464.9|12464|12433.6|12432.7|682
1680705900000|2023-04-05 14:45:00|12436.2|12434.7|12440.7|12439.8|12445.2|12444|12433.1|12432.2|862
1680706200000|2023-04-05 14:50:00|12440.6|12439.7|12441|12440.1|12446.2|12445.3|12433.8|12432.9|824
1680706500000|2023-04-05 14:55:00|12441.2|12440.3|12449|12448.1|12456|12455.1|12441.2|12440.3|773
1680706800000|2023-04-05 15:00:00|12448.9|12448|12457.6|12456.7|12457.9|12457|12445.7|12444.8|721
1680707100000|2023-04-05 15:05:00|12457.7|12456.8|12457.4|12456.5|12460|12459.1|12456.4|12455.5|538
1680707400000|2023-04-05 15:10:00|12457.3|12456.4|12459.6|12458.7|12460.3|12459.4|12455.9|12455|488
1680707700000|2023-04-05 15:15:00|12459.7|12458.8|12462.6|12461.7|12465.5|12464.6|12459.4|12458.5|491
1680708000000|2023-04-05 15:20:00|12462.5|12461.6|12472|12471.1|12472.8|12471.9|12462.5|12461.6|539
1680708300000|2023-04-05 15:25:00|12471.9|12471|12467.4|12466.5|12472|12471.1|12464.4|12463.5|426
1680708600000|2023-04-05 15:30:00|12467.3|12466.4|12470.8|12469.9|12474.2|12473.3|12466.4|12465.5|533
1680708900000|2023-04-05 15:35:00|12470.9|12470|12475.9|12475|12475.9|12475|12470.7|12469.8|544
1680709200000|2023-04-05 15:40:00|12476.1|12475.2|12475.6|12474.7|12476.5|12475.6|12473.3|12472.4|291
1680709500000|2023-04-05 15:45:00|12475.5|12474.6|12476.7|12475.8|12480|12479.1|12475.1|12474.2|387
1680709800000|2023-04-05 15:50:00|12476.8|12475.9|12467.1|12466.2|12477.4|12476.5|12466.3|12465.4|394
1680710100000|2023-04-05 15:55:00|12467|12466.1|12468.4|12467.5|12472.1|12471.2|12466.6|12465.7|327
1680710400000|2023-04-05 16:00:00|12468.6|12467.7|12466.6|12465.7|12471.1|12470.2|12466.4|12465.5|322
1680710700000|2023-04-05 16:05:00|12466.4|12465.5|12466.6|12465.7|12466.7|12465.8|12464.2|12463.3|286
1680711000000|2023-04-05 16:10:00|12466.7|12465.8|12466.8|12465.9|12468.8|12467.9|12465.5|12464.6|247
1680711300000|2023-04-05 16:15:00|12467|12466.1|12462.9|12462|12467.1|12466.2|12462.8|12461.9|241
1680711600000|2023-04-05 16:20:00|12462.8|12461.9|12464|12462.5|12465.2|12463.7|12460.5|12459.6|245
1680711900000|2023-04-05 16:25:00|12464.1|12462.6|12460.6|12459.7|12464.2|12462.9|12458.4|12457.5|308
1680712200000|2023-04-05 16:30:00|12460.5|12459.6|12459.1|12457.6|12462.3|12461.4|12456.9|12456|261
1680712500000|2023-04-05 16:35:00|12459.3|12457.8|12454.6|12453.7|12460.7|12459.2|12452.9|12451.4|228
1680712800000|2023-04-05 16:40:00|12454.5|12453.6|12457.1|12455.6|12457.2|12455.7|12452.7|12451.8|323
1680713100000|2023-04-05 16:45:00|12457|12455.5|12451.8|12450.9|12457.4|12455.9|12450.9|12449.4|305
1680713400000|2023-04-05 16:50:00|12451.6|12450.7|12450.8|12449.9|12452|12451.1|12448.7|12447.8|322
1680713700000|2023-04-05 16:55:00|12450.7|12449.8|12452.9|12452|12453.1|12452.2|12448.6|12447.7|309
1680714000000|2023-04-05 17:00:00|12452.8|12451.9|12450.2|12449.3|12453.1|12452.2|12447.5|12446.6|341
1680714300000|2023-04-05 17:05:00|12450.3|12449.4|12451.5|12450.6|12456|12455.1|12450.2|12449.3|274
1680714600000|2023-04-05 17:10:00|12451.4|12450.5|12453.1|12452.2|12454.3|12453.4|12450.1|12449.2|300
1680714900000|2023-04-05 17:15:00|12453.3|12452.4|12455.8|12454.9|12456.3|12455.4|12453.3|12452.4|263
1680715200000|2023-04-05 17:20:00|12455.5|12454.6|12458.7|12457.8|12459.4|12458.5|12455|12454.1|224
1680715500000|2023-04-05 17:25:00|12458.8|12457.9|12458.6|12457.7|12460.1|12459.2|12458.5|12457.6|201
1680715800000|2023-04-05 17:30:00|12458.5|12457.6|12456.8|12455.9|12460.9|12460|12456.7|12455.8|134
1680716100000|2023-04-05 17:35:00|12456.7|12455.8|12458.1|12457.2|12458.9|12458|12455.6|12454.7|162
1680716400000|2023-04-05 17:40:00|12457.9|12457|12456.1|12455.2|12458.1|12457.2|12456.1|12455.2|125
1680716700000|2023-04-05 17:45:00|12456|12455.1|12453.7|12452.8|12456.1|12455.2|12452.6|12451.7|165
1680717000000|2023-04-05 17:50:00|12453.8|12452.9|12457.5|12456.6|12458|12457.1|12453.6|12452.7|168
1680717300000|2023-04-05 17:55:00|12457.6|12456.7|12463.2|12462.3|12463.2|12462.3|12457.6|12456.7|171
1680717600000|2023-04-05 18:00:00|12463.3|12462.4|12463.3|12462.4|12465.4|12464.3|12462.3|12461.4|227
1680717900000|2023-04-05 18:05:00|12463.4|12462.5|12466.4|12465.5|12466.8|12465.9|12462.8|12461.9|197
1680718200000|2023-04-05 18:10:00|12466.3|12465.4|12460.4|12459.5|12466.3|12465.4|12460.1|12459.2|234
1680718500000|2023-04-05 18:15:00|12460.3|12459.4|12460.9|12460|12461.7|12460.8|12460|12459.1|163
1680718800000|2023-04-05 18:20:00|12460.8|12459.9|12457.6|12456.7|12461.3|12460.4|12457.3|12456.4|228
1680719100000|2023-04-05 18:25:00|12457.7|12456.8|12458.1|12457.2|12459.8|12458.9|12457|12456.1|175
1680719400000|2023-04-05 18:30:00|12457.8|12456.9|12458.1|12457.2|12459.1|12458.2|12457.8|12456.9|174
1680719700000|2023-04-05 18:35:00|12458.2|12457.3|12459.4|12458.5|12460.5|12459.6|12456.9|12456|186
1680720000000|2023-04-05 18:40:00|12459.5|12458.6|12459.5|12458.6|12460.2|12459.3|12458.6|12457.7|134
1680720300000|2023-04-05 18:45:00|12459.6|12458.7|12460.1|12459.2|12461.7|12460.8|12459.4|12458.5|108
1680720600000|2023-04-05 18:50:00|12460.3|12459.4|12461.4|12460.5|12462.2|12461.3|12460.3|12459.4|123
1680720900000|2023-04-05 18:55:00|12461.5|12460.6|12464.2|12463.3|12464.9|12464|12459.5|12458.6|167
1680721200000|2023-04-05 19:00:00|12464.3|12463.4|12461.7|12460.8|12464.4|12463.5|12461|12460.1|139
1680721500000|2023-04-05 19:05:00|12462.3|12461.4|12461.7|12460.8|12462.9|12462|12461|12460.1|137
1680721800000|2023-04-05 19:10:00|12461.8|12460.9|12459.1|12458.2|12462.4|12461.5|12458.9|12458|146
1680722100000|2023-04-05 19:15:00|12459.2|12458.3|12459.8|12458.9|12461.2|12460.3|12459.1|12458.2|116
1680722400000|2023-04-05 19:20:00|12459.7|12458.8|12458.6|12457.7|12460.3|12459.4|12458.6|12457.7|103
1680722700000|2023-04-05 19:25:00|12458.5|12457.6|12457.1|12456.2|12459.4|12458.5|12456.5|12455.6|126
1680723000000|2023-04-05 19:30:00|12457.2|12456.3|12458.4|12457.5|12459|12458.1|12457.2|12456.3|109
1680723300000|2023-04-05 19:35:00|12458.7|12457.8|12458.6|12457.7|12460|12459.1|12458.3|12457.4|85
1680723600000|2023-04-05 19:40:00|12458.5|12457.6|12460.8|12459.9|12461.2|12460.3|12458.1|12457.2|144
1680723900000|2023-04-05 19:45:00|12460.7|12459.8|12459.2|12458.3|12461.3|12460.4|12459.1|12458.2|140
1680724200000|2023-04-05 19:50:00|12459.3|12458.4|12459.5|12458.6|12460.7|12459.8|12458.4|12457.5|140
1680724500000|2023-04-05 19:55:00|12459.4|12458.5|12459.6|12458.7|12460.2|12459.3|12457.5|12456.6|110
1680724800000|2023-04-05 20:00:00|12459.8|12458.9|12459.1|12458.2|12461.3|12460.4|12459|12458.1|73
1680725100000|2023-04-05 20:05:00|12459|12458.1|12457.5|12456.6|12459|12458.1|12457|12456.1|52
1680725400000|2023-04-05 20:10:00|12457.4|12456.5|12458.5|12457.6|12458.5|12457.6|12456.3|12455.4|50
1680725700000|2023-04-05 20:15:00|12458.4|12457.5|12457.3|12456.4|12458.9|12458|12457.3|12456.4|52
1680726000000|2023-04-05 20:20:00|12457.2|12456.3|12457.6|12456.7|12457.6|12456.7|12457.2|12456.3|17
1680726300000|2023-04-05 20:25:00|12457.5|12456.6|12457.6|12456.7|12458.1|12457.2|12456.8|12455.9|17
1680726600000|2023-04-05 20:30:00|12457.7|12456.8|12458.9|12458|12459|12458.1|12457.3|12456.4|28
1680726900000|2023-04-05 20:35:00|12459|12458.1|12461.1|12460.2|12461.5|12460.2|12458.7|12457.8|59
1680727200000|2023-04-05 20:40:00|12461.2|12460.3|12461.7|12460.8|12462.2|12460.9|12460.6|12459.7|56
1680727500000|2023-04-05 20:45:00|12462|12460.5|12460.9|12459.4|12462.8|12461.3|12460.7|12459.2|50
1680727800000|2023-04-05 20:50:00|12460.5|12459.6|12460.9|12459.4|12461.9|12460.7|12460.4|12459|24
1680728100000|2023-04-05 20:55:00|12461.2|12459.1|12464.6|12459.8|12464.7|12460.7|12460.8|12458.9|161
1680728400000|2023-04-05 21:00:00|12465.6|12458.7|12466.5|12455.5|12468.8|12459|12463.7|12452.7|48
1680728700000|2023-04-05 21:05:00|12466.6|12455.6|12466.1|12455.1|12466.6|12455.6|12466.1|12455.1|10
1680729000000|2023-04-05 21:10:00|12466.6|12455.6|12465.9|12454.9|12466.7|12455.7|12465.3|12454.3|11
1680729300000|2023-04-05 21:15:00|12466|12455|12466.1|12455.1|12466.1|12455.1|12466|12455|4
1680729600000|2023-04-05 21:20:00|12466|12455.7|12466.3|12455.4|12466.3|12455.7|12465.4|12455.2|6
1680729900000|2023-04-05 21:25:00|12465.9|12455.8|12465.8|12455.8|12465.9|12455.8|12465.8|12455.8|2
1680730200000|2023-04-05 21:30:00|12465.9|12456|12466.5|12455.5|12466.8|12456.2|12465.8|12455.3|872
1680730500000|2023-04-05 21:35:00|12466.6|12455.6|12466.6|12455.6|12467.1|12456.1|12466.4|12455.4|353
1680730800000|2023-04-05 21:40:00|12466.7|12455.7|12466.4|12455.8|12467|12456|12466|12455|40
1680731100000|2023-04-05 21:45:00|12466.3|12455.9|12465.7|12456.8|12466.3|12457|12465.4|12455.9|50
1680731400000|2023-04-05 21:50:00|12465.9|12456.6|12465.8|12456.2|12465.9|12457.1|12465.5|12456|43
1680731700000|2023-04-05 21:55:00|12465.7|12455.9|12465.5|12456.6|12466.1|12458.3|12465.2|12455.9|35
1680732000000|2023-04-05 22:00:00|12465.4|12456.9|12464.1|12460.2|12466.4|12460.9|12464.1|12456.9|164
1680732300000|2023-04-05 22:05:00|12464.2|12460|12464.5|12459.9|12464.8|12460.6|12463.8|12459.5|104
1680732600000|2023-04-05 22:10:00|12464.4|12460.1|12464.1|12460.3|12465|12461|12463.9|12459.8|116
1680732900000|2023-04-05 22:15:00|12464.3|12460.1|12462.8|12459.9|12464.4|12460.9|12462.7|12459.7|254
1680733200000|2023-04-05 22:20:00|12462.9|12460|12465.1|12462.5|12465.4|12462.9|12462.8|12459.8|174
1680733500000|2023-04-05 22:25:00|12464.9|12462.7|12463.5|12462|12465|12463|12463.5|12461.5|101
1680733800000|2023-04-05 22:30:00|12463.8|12461.7|12465.5|12464|12466.2|12464.4|12463.4|12461.6|134
1680734100000|2023-04-05 22:35:00|12465.6|12464.1|12467.5|12466|12467.7|12466|12465.5|12463.4|92
1680734400000|2023-04-05 22:40:00|12467.4|12465.9|12467.2|12465.7|12467.9|12466.1|12466.2|12464.3|50
1680734700000|2023-04-05 22:45:00|12467.1|12465.6|12467.3|12465.8|12468|12465.9|12467|12464.7|57
1680735000000|2023-04-05 22:50:00|12467.5|12465.1|12467.5|12465.2|12467.7|12466|12467|12465|33
1680735300000|2023-04-05 22:55:00|12467.4|12465.1|12466.2|12464.7|12467.5|12465.6|12465.5|12463.3|93
1680735600000|2023-04-05 23:00:00|12466.1|12464|12464.5|12463|12466.3|12464.5|12464.1|12462.6|122
1680735900000|2023-04-05 23:05:00|12464.6|12463.1|12465.4|12463.9|12465.8|12464.1|12463.9|12462.4|71
1680736200000|2023-04-05 23:10:00|12465.3|12463.8|12465.1|12463.6|12466.5|12464.7|12464.2|12462.5|77
1680736500000|2023-04-05 23:15:00|12465|12463.5|12466.3|12464.8|12466.4|12464.9|12464.4|12462.9|36
1680736800000|2023-04-05 23:20:00|12466.2|12464.7|12466.6|12465.1|12467.1|12465.5|12465.2|12463.7|83
1680737100000|2023-04-05 23:25:00|12466.5|12465|12466.9|12465.4|12468.3|12466.4|12466.4|12464.8|112
1680737400000|2023-04-05 23:30:00|12466.6|12465.1|12466.9|12465.4|12467.3|12465.8|12466.4|12464.9|68
1680737700000|2023-04-05 23:35:00|12466.8|12465.3|12466.6|12465.1|12467.5|12466|12466.1|12464.6|103
1680738000000|2023-04-05 23:40:00|12466.7|12465.2|12466.4|12464.9|12467.6|12466.1|12466.3|12464.8|58
1680738300000|2023-04-05 23:45:00|12466.2|12464.7|12464.4|12462.9|12466.6|12465.1|12464.4|12462.9|89
1680738600000|2023-04-05 23:50:00|12464.2|12462.7|12465.4|12463.9|12465.5|12464|12463.7|12462.2|87
1680738900000|2023-04-05 23:55:00|12465.3|12463.8|12463.4|12461.9|12465.5|12464|12463.2|12461.7|127
1680739200000|2023-04-06 00:00:00|12463.3|12461.8|12463|12462.1|12465.4|12463.9|12462.4|12460.9|186
1680739500000|2023-04-06 00:05:00|12463.1|12462.2|12463.5|12462.6|12464.4|12463.3|12463|12461.8|151
1680739800000|2023-04-06 00:10:00|12463|12462.1|12463.7|12462.2|12464.4|12462.9|12461.9|12460.6|166
1680740100000|2023-04-06 00:15:00|12464|12462.5|12461|12460.1|12464.1|12462.6|12460.2|12458.8|185
1680740400000|2023-04-06 00:20:00|12460.9|12460|12460.1|12459.2|12461.5|12460.2|12459.6|12458.1|137
1680740700000|2023-04-06 00:25:00|12460.2|12459.3|12458.7|12457.2|12460.4|12459.3|12458.1|12456.6|121
1680741000000|2023-04-06 00:30:00|12458.6|12457.1|12455.5|12454|12458.6|12457.1|12454.9|12453.8|127
1680741300000|2023-04-06 00:35:00|12455.4|12453.9|12455.4|12453.9|12456.5|12455|12454|12452.5|169
1680741600000|2023-04-06 00:40:00|12455.3|12453.8|12455.2|12453.7|12455.9|12454.6|12453.9|12452.4|111
1680741900000|2023-04-06 00:45:00|12455.3|12453.8|12455.6|12454.1|12457.4|12455.9|12454.4|12452.9|114
1680742200000|2023-04-06 00:50:00|12455.8|12454.3|12452.3|12450.8|12455.9|12454.4|12452|12450.5|137
1680742500000|2023-04-06 00:55:00|12451.6|12450.1|12449.2|12447.7|12452.3|12450.8|12448.9|12447.4|140
1680742800000|2023-04-06 01:00:00|12449.6|12448.1|12446.4|12444.9|12449.6|12448.1|12444.5|12443|225
1680743100000|2023-04-06 01:05:00|12446.1|12444.6|12444.1|12442.6|12448.2|12446.7|12444.1|12442.6|251
1680743400000|2023-04-06 01:10:00|12444.2|12442.7|12441|12439.5|12444.6|12443.1|12440.7|12439.5|163
1680743700000|2023-04-06 01:15:00|12441.1|12439.6|12441.2|12439.7|12442.6|12441.1|12438.3|12436.8|194
1680744000000|2023-04-06 01:20:00|12441.3|12439.8|12440.7|12439.2|12442.6|12441.1|12440.1|12438.6|253
1680744300000|2023-04-06 01:25:00|12440.8|12439.3|12445.2|12443.7|12445.3|12443.8|12440.4|12438.9|187
1680744600000|2023-04-06 01:30:00|12445.4|12443.9|12444.1|12442.6|12446.3|12444.8|12443.8|12442.3|225
1680744900000|2023-04-06 01:35:00|12444|12442.5|12445.9|12444.4|12446.4|12444.9|12444|12442.5|237
1680745200000|2023-04-06 01:40:00|12446|12444.5|12446.1|12444.6|12446.7|12445.2|12445.1|12443.6|104
1680745500000|2023-04-06 01:45:00|12446.7|12445.2|12446.2|12444.7|12447.9|12446.4|12445.6|12444.1|178
1680745800000|2023-04-06 01:50:00|12446.1|12444.6|12444.6|12443.7|12447|12445.7|12444.6|12443.4|125
1680746100000|2023-04-06 01:55:00|12444.7|12443.8|12444.6|12443.7|12445.2|12444|12443.8|12442.9|139
1680746400000|2023-04-06 02:00:00|12444.5|12443.6|12445.4|12443.9|12445.6|12444.1|12443.2|12441.7|193
1680746700000|2023-04-06 02:05:00|12445.2|12443.7|12445.6|12444.7|12446|12445.1|12444.8|12443.3|114
1680747000000|2023-04-06 02:10:00|12445.5|12444.6|12445.5|12444.6|12446.5|12445.1|12444.8|12443.8|125
1680747300000|2023-04-06 02:15:00|12445.6|12444.7|12443.8|12442.3|12446.3|12445.4|12443.5|12442|120
1680747600000|2023-04-06 02:20:00|12443.9|12442.4|12442.6|12441.7|12443.9|12442.4|12442.3|12440.8|127
1680747900000|2023-04-06 02:25:00|12442.7|12441.8|12442.8|12441.3|12443.6|12442.5|12442.3|12440.8|102
1680748200000|2023-04-06 02:30:00|12442.9|12441.4|12442.2|12440.7|12443.6|12442.1|12441.9|12440.4|157
1680748500000|2023-04-06 02:35:00|12442.3|12440.8|12442.3|12440.8|12442.4|12441.1|12441.3|12440.4|135
1680748800000|2023-04-06 02:40:00|12442.2|12440.7|12440.8|12439.3|12443.3|12441.8|12440.2|12439|196
1680749100000|2023-04-06 02:45:00|12440.9|12439.4|12440.8|12439.3|12440.9|12439.6|12437.8|12436.7|174
1680749400000|2023-04-06 02:50:00|12440.7|12439.2|12441.5|12440|12442.5|12441|12440.7|12439.2|150
1680749700000|2023-04-06 02:55:00|12441.6|12440.1|12441.2|12439.7|12442.9|12441.6|12440.9|12439.4|164
1680750000000|2023-04-06 03:00:00|12441.4|12439.9|12440.6|12439.1|12442.1|12440.9|12440.1|12438.7|174
1680750300000|2023-04-06 03:05:00|12440.7|12439.2|12442.3|12441.4|12443.6|12442.7|12440.6|12439.2|109
1680750600000|2023-04-06 03:10:00|12442.4|12441.5|12441.6|12440.7|12442.5|12441.6|12441.1|12440.1|114
1680750900000|2023-04-06 03:15:00|12441.7|12440.8|12442.4|12440.9|12443.3|12441.8|12440.8|12439.4|137
1680751200000|2023-04-06 03:20:00|12442.3|12440.8|12443.5|12442.6|12444.8|12443.9|12442.1|12440.6|139
1680751500000|2023-04-06 03:25:00|12443.6|12442.7|12442.7|12441.8|12443.6|12442.7|12441.8|12440.9|104
1680751800000|2023-04-06 03:30:00|12442.6|12441.7|12444.5|12443|12444.7|12443.2|12442.2|12440.9|121
1680752100000|2023-04-06 03:35:00|12444.7|12443.2|12445.1|12443.6|12445.1|12443.6|12443.5|12442.3|91
1680752400000|2023-04-06 03:40:00|12445|12443.5|12444.5|12443.6|12445|12443.8|12442.9|12441.6|126
1680752700000|2023-04-06 03:45:00|12444.6|12443.7|12445.1|12444.2|12445.2|12444.3|12444.5|12443.6|70
1680753000000|2023-04-06 03:50:00|12445|12444.1|12444.3|12443.4|12445.1|12444.2|12443.6|12442.7|120
1680753300000|2023-04-06 03:55:00|12444.4|12443.5|12446.2|12444.7|12446.4|12444.9|12443.6|12442.7|164
1680753600000|2023-04-06 04:00:00|12446.3|12444.8|12445.7|12444.8|12447.4|12446.2|12445.7|12444.6|118
1680753900000|2023-04-06 04:05:00|12445.6|12444.7|12442.8|12441.9|12445.7|12444.8|12442.3|12441.4|67
1680754200000|2023-04-06 04:10:00|12442.9|12442|12442.5|12441.6|12443.7|12442.8|12442|12441.1|94
1680754500000|2023-04-06 04:15:00|12442.4|12441.5|12443.6|12442.7|12444|12443|12442.4|12441.1|125
1680754800000|2023-04-06 04:20:00|12443.7|12442.8|12443.8|12442.9|12443.9|12443|12442.6|12441.7|78
1680755100000|2023-04-06 04:25:00|12443.9|12443|12445|12444.1|12445|12444.1|12443.7|12442.8|69
1680755400000|2023-04-06 04:30:00|12445.4|12444.5|12445.4|12444.5|12446.9|12446|12445.3|12444.4|119
1680755700000|2023-04-06 04:35:00|12445.5|12444.6|12445.7|12444.8|12446.6|12445.7|12445.4|12444.5|66
1680756000000|2023-04-06 04:40:00|12445.9|12445|12446.8|12445.9|12446.8|12445.9|12445.4|12444.5|126
1680756300000|2023-04-06 04:45:00|12446.9|12446|12448.5|12447.6|12449.4|12448.5|12446.4|12445.5|92
1680756600000|2023-04-06 04:50:00|12448.4|12447.5|12446.6|12445.7|12448.5|12447.6|12446.6|12445.7|216
1680756900000|2023-04-06 04:55:00|12446.7|12445.8|12446.7|12445.8|12446.8|12445.9|12446|12445.1|56
1680757200000|2023-04-06 05:00:00|12446.8|12445.9|12443.7|12442.8|12447.4|12446.5|12443.7|12442.4|140
1680757500000|2023-04-06 05:05:00|12443.8|12442.9|12445.6|12444.7|12446|12444.8|12443.6|12442.7|115
1680757800000|2023-04-06 05:10:00|12446|12445.1|12447.8|12446.3|12447.8|12446.7|12445.6|12444.4|101
1680758100000|2023-04-06 05:15:00|12447.9|12446.4|12448.1|12446.6|12448.1|12446.6|12445.9|12444.4|143
1680758400000|2023-04-06 05:20:00|12448.2|12446.7|12444.5|12443.6|12448.2|12447|12444.2|12443.3|126
1680758700000|2023-04-06 05:25:00|12444.6|12443.7|12445.6|12444.1|12446.7|12445.6|12444.6|12443.6|126
1680759000000|2023-04-06 05:30:00|12445.5|12444|12445.7|12444.2|12446.8|12445.3|12443.1|12441.6|191
1680759300000|2023-04-06 05:35:00|12445.5|12444|12445.3|12444.4|12446.2|12444.7|12445.1|12443.6|140
1680759600000|2023-04-06 05:40:00|12445.2|12444.3|12444.9|12444|12446.2|12444.9|12444.2|12443|149
1680759900000|2023-04-06 05:45:00|12444.8|12443.9|12445.6|12444.7|12446.2|12445|12444.3|12442.9|152
1680760200000|2023-04-06 05:50:00|12445.7|12444.8|12449.6|12448.7|12449.7|12448.8|12445.3|12444.4|160
1680760500000|2023-04-06 05:55:00|12449.5|12448.6|12451.3|12449.8|12451.3|12449.8|12447.4|12446.3|187
1680760800000|2023-04-06 06:00:00|12451.2|12449.7|12453|12451.5|12456.9|12455.9|12451|12449.5|330
1680761100000|2023-04-06 06:05:00|12452.9|12451.4|12452.8|12451.3|12454|12453.1|12451.7|12450.3|281
1680761400000|2023-04-06 06:10:00|12452.9|12451.4|12451.2|12450.3|12454|12452.8|12451|12450.1|313
1680761700000|2023-04-06 06:15:00|12451|12450.1|12453.6|12452.1|12454.1|12453|12449.8|12448.8|273
1680762000000|2023-04-06 06:20:00|12453.7|12452.2|12449.6|12448.1|12453.7|12452.2|12448.7|12447.4|342
1680762300000|2023-04-06 06:25:00|12449.5|12448|12450.7|12449.8|12451.2|12450.3|12446.9|12445.4|274
1680762600000|2023-04-06 06:30:00|12450.8|12449.9|12456.6|12455.7|12457|12455.8|12449.6|12448.7|440
1680762900000|2023-04-06 06:35:00|12456.7|12455.8|12452.8|12451.9|12456.7|12455.8|12451.4|12450.5|278
1680763200000|2023-04-06 06:40:00|12452.9|12452|12454.3|12453.4|12457.8|12456.9|12452.7|12451.8|341
1680763500000|2023-04-06 06:45:00|12454.2|12453.3|12456|12455.1|12456|12455.1|12452.7|12451.8|287
1680763800000|2023-04-06 06:50:00|12455.9|12455|12465.8|12464.3|12466.1|12464.8|12455.9|12455|448
1680764100000|2023-04-06 06:55:00|12465.6|12464.1|12463.4|12462.5|12467.6|12466.7|12462.7|12461.8|333
1680764400000|2023-04-06 07:00:00|12463.5|12462.6|12468.3|12467.4|12469|12468.1|12461.3|12460.4|561
1680764700000|2023-04-06 07:05:00|12468.2|12467.3|12470.6|12469.7|12475.7|12474.8|12467.7|12466.8|443
1680765000000|2023-04-06 07:10:00|12470.7|12469.8|12475.6|12474.7|12475.7|12474.8|12469.9|12469|464
1680765300000|2023-04-06 07:15:00|12475.5|12474.6|12478.7|12477.8|12479|12478.1|12472.7|12471.8|316
1680765600000|2023-04-06 07:20:00|12478.8|12477.9|12480.9|12479.4|12485.2|12484.3|12478.7|12477.8|414
1680765900000|2023-04-06 07:25:00|12480.8|12479.3|12481.7|12480.8|12487.7|12486.6|12480|12478.5|371
1680766200000|2023-04-06 07:30:00|12481.6|12480.7|12484.8|12483.3|12486|12485.1|12480.7|12479.2|449
1680766500000|2023-04-06 07:35:00|12484.7|12483.2|12478.2|12477.3|12485.9|12484.4|12477.3|12476.3|488
1680766800000|2023-04-06 07:40:00|12478.3|12477.4|12474.7|12473.8|12478.7|12477.8|12470.6|12469.7|540
1680767100000|2023-04-06 07:45:00|12474.9|12474|12476.5|12475.6|12476.7|12475.8|12472.7|12471.8|388
1680767400000|2023-04-06 07:50:00|12476.6|12475.7|12476.5|12475.6|12478.4|12477.5|12472.5|12471.6|412
1680767700000|2023-04-06 07:55:00|12476.6|12475.7|12469.3|12468.4|12477.7|12476.8|12469.3|12468.4|353
1680768000000|2023-04-06 08:00:00|12469.2|12468.3|12474.4|12473.5|12474.8|12473.9|12464.5|12463.6|385
1680768300000|2023-04-06 08:05:00|12474.5|12473.6|12474.2|12473.3|12478|12477.1|12469.7|12468.8|507
1680768600000|2023-04-06 08:10:00|12474.3|12473.4|12471.9|12471|12478.9|12477.4|12471.6|12470.7|476
1680768900000|2023-04-06 08:15:00|12471.8|12470.9|12470.1|12469.2|12477.5|12476.6|12470.1|12469.2|398
1680769200000|2023-04-06 08:20:00|12470|12469.1|12464.2|12463.3|12472.5|12471.6|12463.5|12462.6|454
1680769500000|2023-04-06 08:25:00|12464.1|12463.2|12462.8|12461.3|12466.5|12465.6|12460.5|12459|267
1680769800000|2023-04-06 08:30:00|12462.9|12461.4|12457|12456.1|12462.9|12461.4|12453.7|12452.2|472
1680770100000|2023-04-06 08:35:00|12456.9|12456|12456.9|12456|12458.6|12457.7|12452.8|12451.9|392
1680770400000|2023-04-06 08:40:00|12457|12456.1|12460.3|12459.4|12462.8|12461.9|12454.1|12453.2|413
1680770700000|2023-04-06 08:45:00|12460.1|12459.2|12462|12461.1|12463.9|12462.6|12456.3|12455.4|422
1680771000000|2023-04-06 08:50:00|12462.1|12461.2|12462.9|12462|12463.5|12462.6|12458.2|12457.3|435
1680771300000|2023-04-06 08:55:00|12463|12462.1|12469|12468.1|12469.9|12469|12461.4|12460.5|316
1680771600000|2023-04-06 09:00:00|12468.8|12467.9|12470.1|12469.2|12471.5|12470.6|12466.6|12465.7|363
1680771900000|2023-04-06 09:05:00|12470.2|12469.3|12469.3|12468.4|12476.6|12475.7|12469.3|12468.4|366
1680772200000|2023-04-06 09:10:00|12469.1|12468.2|12466.1|12465.2|12469.5|12468.6|12466|12465.1|288
1680772500000|2023-04-06 09:15:00|12466.2|12465.3|12462.9|12462|12467.1|12466.2|12462.9|12462|280
1680772800000|2023-04-06 09:20:00|12463.2|12462.3|12461|12460.1|12463.2|12462.3|12456.6|12455.7|262
1680773100000|2023-04-06 09:25:00|12461.1|12460.2|12457.9|12457|12462.4|12461.5|12457.7|12456.8|232
1680773400000|2023-04-06 09:30:00|12458|12457.1|12461.1|12460.2|12462|12461.1|12456.6|12455.7|309
1680773700000|2023-04-06 09:35:00|12461|12460.1|12459.3|12458.4|12463.3|12462.4|12458.2|12457.3|256
1680774000000|2023-04-06 09:40:00|12459.4|12458.5|12463.6|12462.7|12464|12463.1|12459.3|12458.4|275
1680774300000|2023-04-06 09:45:00|12463.5|12462.6|12466.2|12465.3|12466.4|12465.5|12462.3|12461.4|253
1680774600000|2023-04-06 09:50:00|12466.3|12465.4|12467.1|12466.2|12469.7|12468.8|12463.5|12462.6|337
1680774900000|2023-04-06 09:55:00|12467.2|12466.3|12460.9|12460|12467.2|12466.3|12459.9|12459|408
1680775200000|2023-04-06 10:00:00|12460.8|12459.9|12456.1|12455.2|12460.9|12460|12454.3|12453.4|336
1680775500000|2023-04-06 10:05:00|12456|12455.1|12463.1|12462.2|12463.1|12462.2|12456|12455.1|276
1680775800000|2023-04-06 10:10:00|12463|12462.1|12459.4|12458.5|12463.1|12462.2|12459.4|12458.5|236
1680776100000|2023-04-06 10:15:00|12459.5|12458.6|12460|12459.1|12460.2|12459.3|12458|12457.1|230
1680776400000|2023-04-06 10:20:00|12459.8|12458.9|12459.1|12458.2|12461.3|12460.4|12456.7|12455.8|289
1680776700000|2023-04-06 10:25:00|12458.9|12458|12461.8|12460.9|12461.8|12460.9|12457.4|12456.5|232
1680777000000|2023-04-06 10:30:00|12461.9|12461|12459|12458.1|12462.8|12461.9|12458.7|12457.8|236
1680777300000|2023-04-06 10:35:00|12459.1|12458.2|12460|12459.1|12460.1|12459.2|12457.8|12456.9|180
1680777600000|2023-04-06 10:40:00|12460.1|12459.2|12459.7|12458.8|12460.8|12459.9|12457.8|12456.9|191
1680777900000|2023-04-06 10:45:00|12459.6|12458.7|12457.1|12456.2|12459.7|12458.8|12455.9|12455|210
1680778200000|2023-04-06 10:50:00|12457|12456.1|12459.7|12458.8|12459.7|12458.8|12456|12455.1|117
1680778500000|2023-04-06 10:55:00|12459.8|12458.9|12460|12459.1|12462.8|12461.9|12458.5|12457.6|213
1680778800000|2023-04-06 11:00:00|12459.9|12459|12462.9|12462|12463.9|12463|12459.8|12458.9|289
1680779100000|2023-04-06 11:05:00|12463|12462.1|12466.9|12466|12466.9|12466|12461.1|12460.2|229
1680779400000|2023-04-06 11:10:00|12467|12466.1|12473.1|12472.2|12474.3|12473.4|12466.9|12466|227
1680779700000|2023-04-06 11:15:00|12473.2|12472.3|12474|12473.1|12474.2|12473.3|12470.8|12469.9|285
1680780000000|2023-04-06 11:20:00|12474.1|12473.2|12473.8|12472.9|12476.6|12475.7|12472.4|12471.5|250
1680780300000|2023-04-06 11:25:00|12473.7|12472.8|12474|12473.1|12476.2|12475.3|12473.4|12472.5|230
1680780600000|2023-04-06 11:30:00|12473.9|12473|12478.2|12477.3|12478.7|12477.8|12473.3|12472.4|302
1680780900000|2023-04-06 11:35:00|12478.1|12477.2|12480.9|12480|12482.3|12481.4|12476.8|12475.9|244
1680781200000|2023-04-06 11:40:00|12480.5|12479.6|12477.9|12477|12481.1|12480.2|12477.7|12476.8|181
1680781500000|2023-04-06 11:45:00|12477.8|12476.9|12475|12474.1|12479.7|12478.8|12474.6|12473.7|233
1680781800000|2023-04-06 11:50:00|12475.1|12474.2|12477.2|12476.3|12478.1|12477.2|12475.1|12474.2|211
1680782100000|2023-04-06 11:55:00|12477.1|12476.2|12479.6|12478.7|12479.6|12478.7|12475.8|12474.9|234
1680782400000|2023-04-06 12:00:00|12479.4|12478.5|12478.1|12477.2|12481.8|12480.9|12477.7|12476.8|372
1680782700000|2023-04-06 12:05:00|12478|12477.1|12474.7|12473.8|12478.5|12477.6|12474.2|12473.3|284
1680783000000|2023-04-06 12:10:00|12474.6|12473.7|12471.3|12470.4|12474.9|12474|12469.9|12469|323
1680783300000|2023-04-06 12:15:00|12471.2|12470.3|12468.7|12467.8|12471.2|12470.3|12466.8|12465.9|273
1680783600000|2023-04-06 12:20:00|12468.8|12467.9|12464.3|12463.4|12469.1|12468.2|12463.7|12462.8|319
1680783900000|2023-04-06 12:25:00|12464.2|12463.3|12469.1|12462.4|12470.6|12469.1|12464.2|12462.4|343
1680784200000|2023-04-06 12:30:00|12470.2|12462.7|12462|12461.1|12484.2|12477.2|12459|12458.1|1196
1680784500000|2023-04-06 12:35:00|12462.1|12461.2|12459.1|12458.2|12466|12465.1|12455.3|12454.4|832
1680784800000|2023-04-06 12:40:00|12459.2|12458.3|12460.4|12459.5|12464|12463.1|12458.9|12458|506
1680785100000|2023-04-06 12:45:00|12460.1|12459.2|12443.1|12442.2|12462.5|12461.6|12441.1|12440.2|652
1680785400000|2023-04-06 12:50:00|12442.9|12442|12433.4|12432.5|12445.4|12444.5|12433.4|12432.5|683
1680785700000|2023-04-06 12:55:00|12433.2|12432.3|12432.2|12431.3|12437.2|12436.3|12428.3|12427.4|663
1680786000000|2023-04-06 13:00:00|12432|12431.1|12420.9|12420|12432|12431.1|12420.7|12419.8|712
1680786300000|2023-04-06 13:05:00|12420.6|12419.7|12421.4|12420.5|12426.4|12425.5|12420.6|12419.7|624
1680786600000|2023-04-06 13:10:00|12421.5|12420.6|12419.1|12418.2|12421.9|12421|12416.4|12415.5|572
1680786900000|2023-04-06 13:15:00|12418.9|12418|12421.5|12420.6|12422.8|12421.9|12418.6|12417.7|434
1680787200000|2023-04-06 13:20:00|12421.4|12420.5|12425.3|12424.4|12427.2|12426.3|12420.7|12419.8|355
1680787500000|2023-04-06 13:25:00|12425.2|12424.3|12424.5|12423.6|12429.5|12428.6|12422.1|12421.2|389
1680787800000|2023-04-06 13:30:00|12424.6|12423.7|12427.4|12426.5|12429.3|12428.4|12424.3|12423.4|601
1680788100000|2023-04-06 13:35:00|12427.3|12426.4|12429.7|12428.8|12431.7|12430.8|12425.2|12424.3|553
1680788400000|2023-04-06 13:40:00|12429.9|12429|12421.2|12420.3|12429.9|12429|12418|12417.1|535
1680788700000|2023-04-06 13:45:00|12421.1|12420.2|12423.4|12422.5|12424.4|12423.5|12418.9|12418|446
1680789000000|2023-04-06 13:50:00|12423.3|12422.4|12420.9|12420|12428.1|12427.2|12420.2|12419.3|432
1680789300000|2023-04-06 13:55:00|12420.8|12419.9|12422.4|12421.5|12425.3|12424.4|12413.1|12412.2|488
1680789600000|2023-04-06 14:00:00|12422.7|12421.8|12422.6|12421.7|12423.9|12423|12416.9|12416|643
1680789900000|2023-04-06 14:05:00|12423|12422.1|12432.3|12431.4|12437.9|12437|12423|12422.1|589
1680790200000|2023-04-06 14:10:00|12432.2|12431.3|12432.3|12431.4|12434.7|12433.8|12431.4|12430.5|563
1680790500000|2023-04-06 14:15:00|12432.4|12431.5|12431.2|12430.3|12432.6|12431.7|12420.9|12420|569
1680790800000|2023-04-06 14:20:00|12431.1|12430.2|12425.9|12425|12431.8|12430.9|12423.7|12422.8|543
1680791100000|2023-04-06 14:25:00|12426|12425.1|12427.7|12426.8|12433.1|12432.2|12424.7|12423.8|437
1680791400000|2023-04-06 14:30:00|12427.2|12426.3|12434.3|12433.4|12436.2|12435.3|12424.7|12423.8|522
1680791700000|2023-04-06 14:35:00|12434.2|12433.3|12432.3|12431.4|12437.2|12436.3|12432.1|12431.2|554
1680792000000|2023-04-06 14:40:00|12432.4|12431.5|12431.3|12430.4|12433.5|12432.6|12428.7|12427.8|531
1680792300000|2023-04-06 14:45:00|12431.2|12430.3|12435.4|12434.5|12438.1|12437.2|12429.8|12428.9|429
1680792600000|2023-04-06 14:50:00|12435.3|12434.4|12433.1|12432.2|12439.2|12438.3|12432.2|12431.3|535
1680792900000|2023-04-06 14:55:00|12433|12432.1|12435.6|12434.7|12437.2|12436.3|12433|12432.1|501
1680793200000|2023-04-06 15:00:00|12435.5|12434.6|12442.2|12441.3|12442.4|12441.5|12434.2|12433.3|588
1680793500000|2023-04-06 15:05:00|12441.9|12441|12441.2|12440.3|12442.1|12441.2|12435.7|12434.8|457
1680793800000|2023-04-06 15:10:00|12441.1|12440.2|12435.8|12434.9|12441.1|12440.2|12433.1|12432.2|374
1680794100000|2023-04-06 15:15:00|12436|12435.1|12438.2|12437.3|12438.2|12437.3|12435.1|12434.2|265
1680794400000|2023-04-06 15:20:00|12438.7|12437.8|12437.6|12436.7|12439.4|12438.5|12435.2|12434.3|291
1680794700000|2023-04-06 15:25:00|12437.3|12436.4|12434|12433.1|12437.6|12436.7|12433.4|12432.5|275
1680795000000|2023-04-06 15:30:00|12434.2|12433.3|12438.9|12438|12441.3|12440.4|12433.9|12433|369
1680795300000|2023-04-06 15:35:00|12438.8|12437.9|12443.3|12442.4|12444.1|12443.2|12438.6|12437.7|308
1680795600000|2023-04-06 15:40:00|12443.8|12442.9|12446.2|12445.3|12447.1|12446.2|12443.5|12442.6|169
1680795900000|2023-04-06 15:45:00|12446.3|12445.4|12449.2|12448.3|12450.1|12449.2|12446.3|12445.4|249
1680796200000|2023-04-06 15:50:00|12449.3|12448.4|12450|12449.1|12451|12450.1|12445.8|12444.9|179
1680796500000|2023-04-06 15:55:00|12449.9|12449|12454.9|12454|12455.1|12454.2|12448.9|12448|273
1680796800000|2023-04-06 16:00:00|12455|12454.1|12458.2|12457.3|12459.6|12458.7|12455|12454.1|282
1680797100000|2023-04-06 16:05:00|12458.6|12457.7|12457.4|12456.5|12461.8|12460.9|12456|12455.1|283
1680797400000|2023-04-06 16:10:00|12457.6|12456.7|12461.8|12460.9|12463|12462.1|12456.9|12456|241
1680797700000|2023-04-06 16:15:00|12461.9|12461|12458.7|12457.8|12462.7|12461.8|12457.8|12456.9|267
1680798000000|2023-04-06 16:20:00|12458.6|12457.7|12455.7|12454.8|12458.6|12457.7|12454.1|12453.2|203
1680798300000|2023-04-06 16:25:00|12455.6|12454.7|12456.1|12455.2|12458.9|12458|12454.8|12453.9|163
1680798600000|2023-04-06 16:30:00|12456.2|12455.3|12461.5|12460.6|12461.9|12461|12455.5|12454.6|292
1680798900000|2023-04-06 16:35:00|12461.4|12460.5|12466|12465.1|12466.6|12465.7|12461.4|12460.5|229
1680799200000|2023-04-06 16:40:00|12466.1|12465.2|12466.1|12465.2|12467.1|12466.2|12464.6|12463.7|156
1680799500000|2023-04-06 16:45:00|12466|12465.1|12463.1|12462.2|12467.9|12467|12463|12462.1|175
1680799800000|2023-04-06 16:50:00|12463|12462.1|12464.9|12464|12465.9|12465|12462.7|12461.8|111
1680800100000|2023-04-06 16:55:00|12465|12464.1|12463|12462.1|12465.6|12464.7|12461.8|12460.9|160
1680800400000|2023-04-06 17:00:00|12463.1|12462.2|12459.1|12458.2|12467.6|12466.7|12458.8|12457.9|240
1680800700000|2023-04-06 17:05:00|12459.2|12458.3|12456.1|12455.2|12462|12461.1|12456.1|12455.2|155
1680801000000|2023-04-06 17:10:00|12456.4|12455.5|12456.7|12455.8|12457.1|12456.2|12455.7|12454.8|198
1680801300000|2023-04-06 17:15:00|12456.4|12455.5|12455.1|12454.2|12457|12456.1|12454.4|12453.5|129
1680801600000|2023-04-06 17:20:00|12455.2|12454.3|12456.3|12455.4|12457.6|12456.7|12454|12453.1|209
1680801900000|2023-04-06 17:25:00|12456.6|12455.7|12455|12454.1|12457.1|12456.2|12453.9|12453|147
1680802200000|2023-04-06 17:30:00|12455.1|12454.2|12455|12454.1|12457.1|12456.2|12454.3|12453.4|136
1680802500000|2023-04-06 17:35:00|12454.9|12454|12459.2|12458.3|12460.1|12459.2|12454.9|12454|151
1680802800000|2023-04-06 17:40:00|12459.4|12458.5|12460|12459.1|12460.1|12459.2|12458.2|12457.3|175
1680803100000|2023-04-06 17:45:00|12459.9|12459|12459|12458.1|12460.2|12459.3|12456.9|12456|168
1680803400000|2023-04-06 17:50:00|12459.5|12458.6|12459|12458.1|12461.2|12460.3|12458.1|12457.2|144
1680803700000|2023-04-06 17:55:00|12458.9|12458|12457.3|12456.4|12459.1|12458.2|12456.8|12455.9|169
1680804000000|2023-04-06 18:00:00|12457.2|12456.3|12459.1|12458.2|12459.2|12458.3|12456.5|12455.6|154
1680804300000|2023-04-06 18:05:00|12459.2|12458.3|12460.1|12459.2|12461.6|12460.7|12459.2|12458.3|149
1680804600000|2023-04-06 18:10:00|12460.2|12459.3|12459.1|12458.2|12461.3|12460.4|12459.1|12458.2|114
1680804900000|2023-04-06 18:15:00|12459.2|12458.3|12455.1|12454.2|12460.5|12459.6|12455.1|12454.2|176
1680805200000|2023-04-06 18:20:00|12455.2|12454.3|12453|12452.1|12455.2|12454.3|12452|12451.1|188
1680805500000|2023-04-06 18:25:00|12452.9|12452|12451.9|12451|12452.9|12452|12450.2|12449.3|135
1680805800000|2023-04-06 18:30:00|12452|12451.1|12453.7|12452.8|12453.8|12452.9|12450.7|12449.8|154
1680806100000|2023-04-06 18:35:00|12453.6|12452.7|12452.1|12451.2|12453.8|12452.9|12451.9|12451|114
1680806400000|2023-04-06 18:40:00|12452.2|12451.3|12453.3|12452.4|12453.6|12452.7|12451.8|12450.9|156
1680806700000|2023-04-06 18:45:00|12453.2|12452.3|12453|12452.1|12453.8|12452.9|12452.1|12451.2|118
1680807000000|2023-04-06 18:50:00|12452.9|12452|12452.8|12451.9|12454.5|12453.6|12452.6|12451.7|82
1680807300000|2023-04-06 18:55:00|12452.7|12451.8|12454.8|12453.9|12455.1|12454.2|12450.7|12449.8|167
1680807600000|2023-04-06 19:00:00|12454.9|12454|12451.8|12450.9|12455|12454.1|12451.6|12450.7|197
1680807900000|2023-04-06 19:05:00|12451.7|12450.8|12449.8|12448.9|12451.8|12450.9|12449.6|12448.7|96
1680808200000|2023-04-06 19:10:00|12449.7|12448.8|12447.8|12446.9|12449.8|12448.9|12446.9|12446|130
1680808500000|2023-04-06 19:15:00|12447.9|12447|12446|12445.1|12448|12447.1|12445.6|12444.7|113
1680808800000|2023-04-06 19:20:00|12445.9|12445|12446|12445.1|12446.4|12445.5|12444.8|12443.9|77
1680809100000|2023-04-06 19:25:00|12445.9|12445|12444.1|12443.2|12446.2|12445.3|12443.8|12442.9|119
1680809400000|2023-04-06 19:30:00|12444.3|12443.4|12444|12443.1|12445|12444.1|12443.8|12442.9|99
1680809700000|2023-04-06 19:35:00|12444.1|12443.2|12441.8|12440.9|12444.2|12443.3|12441.6|12440.7|110
1680810000000|2023-04-06 19:40:00|12441.9|12441|12443|12442.1|12443.1|12442.2|12440.8|12439.9|132
1680810300000|2023-04-06 19:45:00|12443.1|12442.2|12443.9|12443|12445.2|12444.3|12442.9|12442|128
1680810600000|2023-04-06 19:50:00|12444.1|12443.2|12443.8|12442.9|12445.1|12444.2|12443.1|12442.2|117
1680810900000|2023-04-06 19:55:00|12443.6|12442.7|12444.2|12443.3|12444.2|12443.3|12442.7|12441.8|98
1680811200000|2023-04-06 20:00:00|12443.9|12443|12442.5|12441.6|12443.9|12443|12442.5|12441.6|52
1680811500000|2023-04-06 20:05:00|12442.4|12441.5|12442.2|12441.3|12442.7|12441.8|12442.1|12441.2|39
1680811800000|2023-04-06 20:10:00|12442.3|12441.4|12442.7|12441.8|12442.8|12441.9|12442.1|12441.2|21
1680812100000|2023-04-06 20:15:00|12442.6|12441.7|12441.7|12440.8|12442.6|12441.7|12440.7|12439.3|25
1680812400000|2023-04-06 20:20:00|12441.6|12440.7|12441.8|12440.9|12442|12441.1|12441.6|12440.7|24
1680812700000|2023-04-06 20:25:00|12441.7|12440.8|12441.9|12441|12442.2|12441|12441.6|12440.6|27
1680813000000|2023-04-06 20:30:00|12441.8|12440.9|12442.1|12441.2|12442.3|12441.2|12440.9|12439.4|63
1680813300000|2023-04-06 20:35:00|12442.2|12441.3|12439.9|12439|12442.2|12441.3|12439.8|12438.7|61
1680813600000|2023-04-06 20:40:00|12439.8|12438.9|12439.8|12438.3|12440.3|12439.1|12439.4|12437.9|45
1680813900000|2023-04-06 20:45:00|12440|12438.5|12439|12438.1|12440.3|12439|12439|12437.9|36
1680814200000|2023-04-06 20:50:00|12439.1|12438.2|12439.2|12437.7|12439.8|12438.3|12438.6|12436.8|66
1680814500000|2023-04-06 20:55:00|12439.7|12437.3|12442.2|12437.1|12442.2|12438|12439.6|12436.4|163
1680814800000|2023-04-06 21:00:00|12443.3|12436.8|12447.5|12436.5|12447.5|12436.8|12443.3|12433.7|38
1680815100000|2023-04-06 21:05:00|12447.4|12436.4|12445.5|12439.8|12447.4|12439.8|12445.5|12436.2|8
1680815400000|2023-04-06 21:10:00|12446|12438.8|12445.8|12436.7|12447.1|12438.8|12445.8|12436|11
1680815700000|2023-04-06 21:15:00|12445.9|12436.8|12445.9|12434.9|12452.6|12441.6|12443.9|12432.9|94
1680816000000|2023-04-06 21:20:00|12446|12435|12445.1|12434.1|12446.5|12435.5|12444.3|12433.3|16
1680816300000|2023-04-06 21:25:00|12445|12434|12445.1|12434.1|12446.1|12435.1|12444.9|12433.9|29
1680816600000|2023-04-06 21:30:00|12445|12434|12445.2|12434.2|12449.7|12438.7|12441.9|12432.8|122
1680816900000|2023-04-06 21:35:00|12445.3|12434.3|12444.8|12433.8|12446.2|12435.9|12443.8|12432.8|89
1680817200000|2023-04-06 21:40:00|12444.9|12433.9|12444.7|12433.7|12446.6|12435.6|12443.9|12432.9|84
1680817500000|2023-04-06 21:45:00|12444.9|12433.9|12445.8|12434.8|12446.9|12436.1|12444.8|12433.8|77
1680817800000|2023-04-06 21:50:00|12445.6|12434.6|12446.2|12435.2|12446.3|12435.3|12445.4|12434.4|60
1680818100000|2023-04-06 21:55:00|12446.1|12435.1|12446.1|12435.4|12446.3|12435.4|12445.7|12434.9|42
1680818400000|2023-04-06 22:00:00|12446|12435|12441.7|12434.9|12446.5|12437.4|12441.3|12434.2|194
1680818700000|2023-04-06 22:05:00|12441.9|12435|12444.1|12436.9|12444.6|12438.1|12441.7|12435|247
1680819000000|2023-04-06 22:10:00|12444|12436.8|12443.3|12436.9|12444.1|12437.1|12441.6|12435.1|138
1680819300000|2023-04-06 22:15:00|12444.1|12437.2|12441.9|12435.5|12444.8|12438.3|12441.1|12435.3|571
1680819600000|2023-04-06 22:20:00|12442|12435.4|12441.5|12436|12442|12436.5|12441.2|12435.4|496
1680819900000|2023-04-06 22:25:00|12441.6|12435.9|12440.4|12437.3|12441.6|12437.3|12440.4|12435.8|274
1680820200000|2023-04-06 22:30:00|12440.9|12437.1|12439.6|12435|12441.5|12437.5|12439.3|12434.7|957
1680820500000|2023-04-06 22:35:00|12439.7|12435.1|12435.8|12432.4|12439.8|12435.2|12435.3|12431.9|446
1680820800000|2023-04-06 22:40:00|12435.2|12432.5|12436.1|12432.6|12436.1|12433|12434.5|12430.8|185
1680821100000|2023-04-06 22:45:00|12436.2|12432.7|12436.1|12433|12436.5|12434.6|12435.9|12432.5|249
1680821400000|2023-04-06 22:50:00|12436.2|12432.9|12436.3|12433.3|12436.6|12433.9|12436.2|12432.9|156
1680821700000|2023-04-06 22:55:00|12436.4|12433.4|12437.3|12434.9|12437.8|12434.9|12436.4|12433.2|116
1680822000000|2023-04-06 23:00:00|12437.1|12434.8|12436|12433.4|12437.6|12435.4|12436|12433.3|304
1680822300000|2023-04-06 23:05:00|12436.2|12433.6|12436.1|12433.8|12437.2|12434.3|12436|12433.2|238
1680822600000|2023-04-06 23:10:00|12436.2|12433.9|12438.2|12435.5|12438.4|12436.9|12436.2|12433.9|156
1680822900000|2023-04-06 23:15:00|12438.1|12435.6|12438.2|12436|12438.3|12436.5|12437.7|12435.3|133
1680823200000|2023-04-06 23:20:00|12437.8|12435.5|12437.2|12435.7|12438.3|12436.1|12436.3|12434.2|174
1680823500000|2023-04-06 23:25:00|12437.3|12435.1|12438.1|12436.6|12438.6|12436.8|12437|12435.1|106
1680823800000|2023-04-06 23:30:00|12438|12436.5|12439|12437.5|12439.3|12437.6|12437.9|12436.2|79
1680824100000|2023-04-06 23:35:00|12439.1|12437.6|12438.8|12436.6|12439.3|12437.8|12438.6|12436.4|63
1680824400000|2023-04-06 23:40:00|12438.9|12436.7|12443.9|12441.5|12444.1|12441.5|12438.8|12436.7|128
1680824700000|2023-04-06 23:45:00|12444|12441.4|12439.5|12437.1|12444|12441.5|12439.5|12437.1|107
1680825000000|2023-04-06 23:50:00|12439.6|12437.4|12439|12436.6|12439.6|12437.8|12437.9|12436.2|87
1680825300000|2023-04-06 23:55:00|12439.3|12436.7|12439.4|12437.1|12440.1|12437.6|12438.3|12435.9|193
1680825600000|2023-04-07 00:00:00|12439.5|12437.5|12446.1|12444|12446.6|12444.6|12438.9|12437|402
1680825900000|2023-04-07 00:05:00|12445.8|12444.3|12444.1|12442|12446.1|12444.3|12443|12440.9|176
1680826200000|2023-04-07 00:10:00|12444|12441.8|12443.7|12442.2|12444.2|12442.3|12443.5|12441.6|57
1680826500000|2023-04-07 00:15:00|12443.6|12442.1|12441.7|12440.2|12444.1|12442.1|12440.9|12439.4|90
1680826800000|2023-04-07 00:20:00|12440.9|12439.4|12437.1|12435.6|12441.2|12439.7|12436.7|12435.2|123
1680827100000|2023-04-07 00:25:00|12437.2|12435.7|12439.1|12437.6|12439.1|12437.6|12437.1|12435.6|68
1680827400000|2023-04-07 00:30:00|12439|12437.5|12436.1|12434.6|12439.1|12437.6|12435.8|12434.3|116
1680827700000|2023-04-07 00:35:00|12436.2|12434.7|12437.7|12435.4|12437.9|12435.5|12435.5|12434|163
1680828000000|2023-04-07 00:40:00|12437.6|12435.5|12437.7|12435.4|12438|12436.3|12436.5|12434.5|197
1680828300000|2023-04-07 00:45:00|12437.8|12435.5|12436.9|12434.5|12438.2|12435.6|12436.1|12433.9|184
1680828600000|2023-04-07 00:50:00|12436.8|12434.6|12438.5|12436.3|12439|12436.8|12436.6|12434.4|222
1680828900000|2023-04-07 00:55:00|12438.1|12436.6|12438.9|12436.4|12439|12436.6|12437.8|12435.6|190
1680829200000|2023-04-07 01:00:00|12439|12436.6|12440.1|12438.6|12440.5|12438.7|12438.2|12435.9|159
1680829500000|2023-04-07 01:05:00|12440|12438.5|12441.5|12439.2|12441.6|12439.7|12440|12438.3|185
1680829800000|2023-04-07 01:10:00|12441.4|12439.1|12440|12437.8|12441.6|12440|12439.8|12437.7|152
1680830100000|2023-04-07 01:15:00|12440.1|12437.7|12441.2|12438.6|12441.4|12439.2|12439.6|12437.7|280
1680830400000|2023-04-07 01:20:00|12441.1|12438.7|12443.2|12440.7|12443.2|12440.8|12441.1|12438.6|197
1680830700000|2023-04-07 01:25:00|12443.1|12440.8|12442|12440.5|12444.2|12442.4|12442|12440.2|300
1680831000000|2023-04-07 01:30:00|12442.3|12440.2|12441|12438.7|12442.7|12440.9|12440|12438.3|143
1680831300000|2023-04-07 01:35:00|12440.9|12438.6|12444|12441.8|12444.6|12442.3|12440.2|12438.3|284
1680831600000|2023-04-07 01:40:00|12444.1|12441.7|12444.2|12441.5|12444.2|12442.2|12443.2|12441.1|250
1680831900000|2023-04-07 01:45:00|12444.6|12441.6|12445.7|12443.4|12446.3|12443.9|12443.8|12441.6|242
1680832200000|2023-04-07 01:50:00|12445.8|12443.3|12445.3|12443.2|12446.7|12444.3|12445|12442.8|156
1680832500000|2023-04-07 01:55:00|12445|12443.1|12444.5|12441.9|12445.4|12443.6|12442.8|12441|188
1680832800000|2023-04-07 02:00:00|12444.6|12442|12445.8|12442.9|12445.9|12443|12443.9|12441.9|255
1680833100000|2023-04-07 02:05:00|12445.7|12442.8|12445.7|12444.2|12446.1|12444.4|12445|12442.6|101
1680833400000|2023-04-07 02:10:00|12445.5|12444|12446.8|12444.7|12446.8|12445.1|12445.5|12443.7|79
1680833700000|2023-04-07 02:15:00|12446.7|12444.6|12445.4|12443.9|12446.9|12445.1|12445|12443.4|182
1680834000000|2023-04-07 02:20:00|12445.5|12444|12449.5|12448|12449.5|12448|12445.4|12443.9|167
1680834300000|2023-04-07 02:25:00|12449.6|12448.1|12450.5|12448.3|12450.8|12449.1|12449.4|12447.6|102
1680834600000|2023-04-07 02:30:00|12450.6|12448.4|12448.4|12446.9|12450.6|12448.8|12447.9|12446.4|173
1680834900000|2023-04-07 02:35:00|12448.5|12447|12449|12447.5|12449.1|12447.6|12446.7|12445.1|171
1680835200000|2023-04-07 02:40:00|12448.9|12447.4|12449.7|12447.3|12449.8|12447.6|12448.8|12446.7|518
1680835500000|2023-04-07 02:45:00|12449.8|12447.4|12448.8|12446.6|12449.9|12448.1|12448.3|12446.5|336
1680835800000|2023-04-07 02:50:00|12448.7|12446.5|12448.7|12447.2|12448.9|12447.4|12447.8|12446.3|266
1680836100000|2023-04-07 02:55:00|12448.8|12447.3|12448.8|12447.3|12449|12447.5|12447.7|12446.1|339
1680836400000|2023-04-07 03:00:00|12448.7|12447.2|12448.5|12447|12449.2|12447.7|12448.4|12446.9|458
1680836700000|2023-04-07 03:05:00|12448.6|12447.1|12448.6|12447.1|12448.8|12447.3|12447.6|12446.1|452
1680837000000|2023-04-07 03:10:00|12448.5|12447|12448.1|12446|12448.6|12447.1|12447.5|12445.6|429
1680837300000|2023-04-07 03:15:00|12448|12445.9|12448.2|12446.7|12448.5|12446.7|12447.6|12445.8|315
1680837600000|2023-04-07 03:20:00|12448.1|12446.6|12447.7|12446.2|12448.2|12446.7|12447.2|12445.7|394
1680837900000|2023-04-07 03:25:00|12447.6|12446.1|12446.8|12445.3|12447.6|12446.1|12446.6|12444.9|513
1680838200000|2023-04-07 03:30:00|12446.9|12445.4|12447.1|12445.6|12447.4|12445.9|12446.4|12444.9|256
1680838500000|2023-04-07 03:35:00|12447.2|12445.7|12448.7|12447.2|12448.7|12447.2|12446.8|12445.3|364
1680838800000|2023-04-07 03:40:00|12448.6|12447.1|12449.5|12448|12450.1|12448.6|12448.5|12447|428
1680839100000|2023-04-07 03:45:00|12449.6|12448.1|12448.6|12447.1|12449.7|12448.2|12448.5|12447|365
1680839400000|2023-04-07 03:50:00|12448.5|12447|12448.6|12447.1|12448.7|12447.2|12448.1|12446.6|406
1680839700000|2023-04-07 03:55:00|12448.5|12447|12448.7|12447.2|12448.9|12447.4|12448.5|12447|399
1680840000000|2023-04-07 04:00:00|12448.8|12447.3|12450.7|12449.2|12450.9|12449.7|12448.5|12447|337
1680840300000|2023-04-07 04:05:00|12450.8|12449.3|12451.4|12449.9|12451.7|12450.2|12450.7|12449.2|226
1680840600000|2023-04-07 04:10:00|12451.6|12450.1|12451.5|12450|12452.4|12450.9|12450.2|12448.7|188
1680840900000|2023-04-07 04:15:00|12451.4|12449.9|12451.3|12449.8|12451.6|12450.1|12450.9|12449.4|229
1680841200000|2023-04-07 04:20:00|12451.4|12449.9|12451.5|12450|12451.8|12450.6|12450.6|12449.3|240
1680841500000|2023-04-07 04:25:00|12451.4|12449.9|12450.2|12448.7|12451.4|12449.9|12449.9|12448.7|125
1680841800000|2023-04-07 04:30:00|12450.3|12448.8|12450.5|12449|12450.7|12449.5|12449.9|12448.4|111
1680842100000|2023-04-07 04:35:00|12450.4|12448.9|12450.4|12448.9|12450.5|12449|12450.3|12448.8|155
1680842400000|2023-04-07 04:40:00|12450.5|12449|12449.8|12448.3|12450.5|12449|12449.7|12448.2|178
1680842700000|2023-04-07 04:45:00|12449.7|12448.2|12450.5|12449|12450.9|12449.4|12449.2|12447.9|195
1680843000000|2023-04-07 04:50:00|12450.4|12448.9|12449.7|12448.2|12450.5|12449|12449.3|12448|219
1680843300000|2023-04-07 04:55:00|12449.8|12448.3|12448.7|12447.2|12449.9|12448.4|12448.6|12447.1|61
1680843600000|2023-04-07 05:00:00|12448.8|12447.3|12449.4|12447.9|12449.9|12448.4|12447.9|12446.4|121
1680843900000|2023-04-07 05:05:00|12449.5|12448|12448.8|12447.3|12449.7|12448.2|12448.5|12447|94
1680844200000|2023-04-07 05:10:00|12448.7|12447.2|12447.8|12446.3|12448.7|12447.5|12447.4|12445.9|68
1680844500000|2023-04-07 05:15:00|12447.7|12446.2|12448.1|12446.6|12448.2|12446.9|12447.3|12445.8|131
1680844800000|2023-04-07 05:20:00|12448.2|12446.7|12448|12446.5|12448.6|12447.1|12447.5|12446|124
1680845100000|2023-04-07 05:25:00|12448.1|12446.6|12449.4|12447.9|12449.7|12448.2|12448|12446.5|130
1680845400000|2023-04-07 05:30:00|12449.3|12447.8|12450.6|12449.1|12450.6|12449.1|12449.3|12447.8|69
1680845700000|2023-04-07 05:35:00|12450.7|12449.2|12450.4|12448.9|12450.9|12449.4|12450.1|12448.6|124
1680846000000|2023-04-07 05:40:00|12450.5|12449|12450.5|12449|12451.5|12449.7|12450.3|12448.8|159
1680846300000|2023-04-07 05:45:00|12450.4|12448.9|12451.2|12449.7|12451.4|12449.9|12449.7|12448|59
1680846600000|2023-04-07 05:50:00|12451.1|12449.6|12450.6|12449.1|12452.4|12450.8|12450.5|12449|184
1680846900000|2023-04-07 05:55:00|12450.7|12449.2|12450.6|12449.1|12450.7|12449.2|12449.6|12448.1|124
1680847200000|2023-04-07 06:00:00|12450|12448.5|12447.4|12445.9|12450.2|12448.5|12446.2|12444.7|197
1680847500000|2023-04-07 06:05:00|12447.5|12446|12449.6|12448.1|12449.8|12448.3|12446.7|12445.2|198
1680847800000|2023-04-07 06:10:00|12449.5|12448|12448|12446.5|12449.6|12448.1|12447.7|12446.2|149
1680848100000|2023-04-07 06:15:00|12447.9|12446.4|12449.1|12447.6|12449.8|12448.3|12447.8|12446.3|134
1680848400000|2023-04-07 06:20:00|12449.2|12447.7|12449.9|12448.4|12449.9|12448.5|12448.2|12446.7|97
1680848700000|2023-04-07 06:25:00|12449.8|12448.3|12456.1|12454.6|12456.7|12455.2|12449.8|12448.3|168
1680849000000|2023-04-07 06:30:00|12456|12454.5|12452.1|12450.6|12456.9|12455.4|12452.1|12450.6|292
1680849300000|2023-04-07 06:35:00|12452.2|12450.7|12452.2|12450.7|12453.9|12452.4|12451.3|12449.8|295
1680849600000|2023-04-07 06:40:00|12452.3|12450.8|12453|12451.5|12453.3|12451.8|12451.6|12450.1|150
1680849900000|2023-04-07 06:45:00|12452.9|12451.4|12441|12440.1|12452.9|12451.4|12439.4|12437.9|286
1680850200000|2023-04-07 06:50:00|12441.4|12440.5|12441.9|12440.4|12443|12441.5|12441.2|12439.7|161
1680850500000|2023-04-07 06:55:00|12442.2|12440.7|12442.6|12441.1|12443.2|12441.7|12440.5|12439|154
1680850800000|2023-04-07 07:00:00|12442.5|12441|12435.6|12434.1|12442.5|12441|12435.2|12433.7|324
1680851100000|2023-04-07 07:05:00|12435.7|12434.2|12441.1|12439.6|12442.2|12440.7|12434.3|12432.8|199
1680851400000|2023-04-07 07:10:00|12441.6|12440.1|12440.9|12439.4|12441.6|12440.3|12439.5|12438|194
1680851700000|2023-04-07 07:15:00|12440.8|12439.3|12439.8|12438.3|12440.9|12439.4|12439.1|12437.6|166
1680852000000|2023-04-07 07:20:00|12440.5|12439|12442.9|12441.4|12444.1|12442.6|12440.5|12439|124
1680852300000|2023-04-07 07:25:00|12443|12441.5|12440.6|12439.1|12443.3|12441.8|12439.8|12438.3|116
1680852600000|2023-04-07 07:30:00|12440.5|12439|12442.4|12440.9|12442.5|12441|12440.5|12439|86
1680852900000|2023-04-07 07:35:00|12442.5|12441|12443.7|12442.2|12443.8|12442.3|12441.6|12440.1|103
1680853200000|2023-04-07 07:40:00|12443.3|12441.8|12439.5|12438|12443.3|12441.8|12439.3|12437.8|106
1680853500000|2023-04-07 07:45:00|12439.6|12438.1|12440.4|12438.9|12440.5|12439|12438.5|12437|143
1680853800000|2023-04-07 07:50:00|12440.5|12439|12441.1|12439.6|12441.5|12440|12438.7|12437.2|182
1680854100000|2023-04-07 07:55:00|12441|12439.5|12437.1|12435.6|12441.1|12439.6|12436.1|12434.9|142
1680854400000|2023-04-07 08:00:00|12437.3|12435.8|12436.5|12435|12437.3|12435.8|12429.2|12428.2|279
1680854700000|2023-04-07 08:05:00|12436.6|12435.1|12437.6|12436.1|12438.7|12437.3|12436|12435.1|196
1680855000000|2023-04-07 08:10:00|12437.5|12436|12436.9|12435.4|12438.9|12437.4|12436.7|12435.2|116
1680855300000|2023-04-07 08:15:00|12436.8|12435.3|12438.5|12437|12439.9|12438.4|12436.4|12435|151
1680855600000|2023-04-07 08:20:00|12438.6|12437.1|12439.4|12437.9|12439.8|12438.3|12438.3|12436.8|169
1680855900000|2023-04-07 08:25:00|12439.5|12438|12439.6|12438.1|12441.6|12440.1|12437.7|12436.8|174
1680856200000|2023-04-07 08:30:00|12439.2|12437.7|12438.5|12437|12440.4|12438.9|12437.8|12436.3|133
1680856500000|2023-04-07 08:35:00|12438.1|12436.6|12438.8|12437.9|12438.8|12437.9|12437.2|12436.1|121
1680856800000|2023-04-07 08:40:00|12438.7|12437.8|12438.9|12437.4|12439.3|12438.4|12437.5|12436.6|169
1680857100000|2023-04-07 08:45:00|12439.3|12437.8|12440.1|12438.6|12440.5|12439|12439.3|12437.8|149
1680857400000|2023-04-07 08:50:00|12440.2|12438.7|12438.9|12437.4|12440.2|12438.7|12437.1|12436|171
1680857700000|2023-04-07 08:55:00|12438.5|12437.6|12441.3|12439.8|12441.4|12440.2|12438.5|12437.5|82
1680858000000|2023-04-07 09:00:00|12440.6|12439.7|12436.2|12434.7|12440.6|12439.7|12436.2|12434.7|167
1680858300000|2023-04-07 09:05:00|12435.6|12434.1|12437.3|12435.8|12438.3|12436.8|12435.4|12433.9|123
1680858600000|2023-04-07 09:10:00|12437.4|12435.9|12439.9|12438.4|12440.2|12438.7|12437.4|12435.9|199
1680858900000|2023-04-07 09:15:00|12439.8|12438.3|12440.8|12439.3|12441.6|12440.1|12439.6|12438.1|172
1680859200000|2023-04-07 09:20:00|12440.7|12439.2|12439.7|12438.2|12441.1|12439.6|12439.4|12437.9|147
1680859500000|2023-04-07 09:25:00|12439.8|12438.3|12439.7|12438.2|12440.1|12438.6|12439.4|12437.9|110
1680859800000|2023-04-07 09:30:00|12439.6|12438.1|12438.7|12437.2|12440.1|12438.6|12438.6|12437.1|141
1680860100000|2023-04-07 09:35:00|12438.6|12437.1|12439.2|12437.7|12439.5|12438|12438.2|12436.7|179
1680860400000|2023-04-07 09:40:00|12439.3|12437.8|12443.3|12441.8|12443.3|12441.8|12439.2|12437.7|160
1680860700000|2023-04-07 09:45:00|12443.1|12441.6|12442|12440.5|12443.6|12442.1|12441.6|12440.1|182
1680861000000|2023-04-07 09:50:00|12442.1|12440.6|12441.7|12440.2|12442.6|12441.1|12440.7|12439.2|84
1680861300000|2023-04-07 09:55:00|12441.6|12440.1|12440.7|12439.2|12442|12440.5|12440.6|12439.1|90
1680861600000|2023-04-07 10:00:00|12440.6|12439.1|12440.6|12439.1|12441.9|12440.4|12440.4|12438.9|93
1680861900000|2023-04-07 10:05:00|12440.7|12439.2|12440|12438.5|12440.7|12439.2|12439.4|12437.9|81
1680862200000|2023-04-07 10:10:00|12439.9|12438.4|12442.9|12442|12443.1|12442.2|12439|12437.5|152
1680862500000|2023-04-07 10:15:00|12443|12442.1|12443.5|12442|12443.9|12442.4|12442.8|12441.3|140
1680862800000|2023-04-07 10:20:00|12443.4|12441.9|12445.4|12443.9|12445.7|12444.2|12443.2|12441.7|88
1680863100000|2023-04-07 10:25:00|12445.7|12444.2|12445.2|12443.7|12446.1|12444.6|12445|12443.5|123
1680863400000|2023-04-07 10:30:00|12444.8|12443.3|12445.8|12444.3|12446.4|12444.9|12443.7|12442.2|87
1680863700000|2023-04-07 10:35:00|12445.7|12444.2|12444.7|12443.2|12445.8|12444.3|12444|12442.5|99
1680864000000|2023-04-07 10:40:00|12444.8|12443.3|12444.3|12442.8|12446.2|12444.7|12443.5|12442|134
1680864300000|2023-04-07 10:45:00|12444.8|12443.3|12444.1|12442.6|12444.9|12443.4|12441.5|12440|197
1680864600000|2023-04-07 10:50:00|12444|12442.5|12443.5|12442|12444.4|12442.9|12442.5|12441|144
1680864900000|2023-04-07 10:55:00|12443.2|12442.3|12443.2|12441.7|12443.5|12442.4|12442.3|12441.1|112
1680865200000|2023-04-07 11:00:00|12443.1|12441.6|12440.7|12439.2|12443.2|12441.7|12439|12437.5|138
1680865500000|2023-04-07 11:05:00|12440.8|12439.3|12441.2|12439.7|12442.3|12440.8|12440.4|12439.1|150
1680865800000|2023-04-07 11:10:00|12441.3|12439.8|12437.8|12436.3|12442.4|12440.9|12437.5|12436.2|120
1680866100000|2023-04-07 11:15:00|12437.4|12435.9|12437.7|12436.2|12437.7|12436.2|12436.6|12435.1|80
1680866400000|2023-04-07 11:20:00|12437.6|12436.1|12437.2|12435.7|12438.5|12437|12436.5|12435|131
1680866700000|2023-04-07 11:25:00|12437.3|12435.8|12438.3|12436.8|12438.4|12437.1|12436.4|12435.5|70
1680867000000|2023-04-07 11:30:00|12438.4|12436.9|12439.5|12438|12440|12438.5|12438.3|12436.8|119
1680867300000|2023-04-07 11:35:00|12439.6|12438.1|12438.7|12437.2|12440.2|12438.7|12438.2|12436.9|51
1680867600000|2023-04-07 11:40:00|12438.1|12437.3|12436|12434.5|12438.8|12437.4|12435.9|12434.4|89
1680867900000|2023-04-07 11:45:00|12435.9|12434.4|12434.5|12433|12436.1|12435.1|12434.5|12433|112
1680868200000|2023-04-07 11:50:00|12434.6|12433.1|12436.9|12435.4|12437|12435.5|12433.4|12431.9|176
1680868500000|2023-04-07 11:55:00|12437|12435.5|12438.1|12436.6|12438.4|12436.9|12436.6|12435.1|168
1680868800000|2023-04-07 12:00:00|12438.2|12436.7|12434.5|12433|12438.2|12436.7|12431.8|12430.3|219
1680869100000|2023-04-07 12:05:00|12434.4|12432.9|12436.6|12435.7|12436.6|12435.7|12433.7|12432.2|115
1680869400000|2023-04-07 12:10:00|12436.7|12435.8|12433.1|12431.6|12437.1|12436.2|12431.9|12430.4|156
1680869700000|2023-04-07 12:15:00|12433.4|12431.9|12431.4|12429.9|12433.4|12431.9|12430.2|12428.7|166
1680870000000|2023-04-07 12:20:00|12431.7|12430.2|12434.5|12433|12434.6|12433.1|12431.7|12430.2|200
1680870300000|2023-04-07 12:25:00|12433.7|12432.2|12434|12423|12436.4|12432.2|12428.8|12423|447
1680870600000|2023-04-07 12:30:00|12434.9|12423.9|12406.6|12405.1|12436.5|12433.9|12406.6|12402.3|1401
1680870900000|2023-04-07 12:35:00|12406.8|12404.4|12394.6|12393.1|12409|12406.8|12390.2|12388.7|1125
1680871200000|2023-04-07 12:40:00|12395.2|12393.7|12400.3|12399.4|12401.1|12399.8|12395.2|12393.7|522
1680871500000|2023-04-07 12:45:00|12400.6|12399.7|12409.6|12408.1|12417.2|12415.4|12398.9|12398|755
1680871800000|2023-04-07 12:50:00|12409.8|12408.3|12414.6|12413.1|12416.8|12415.1|12408.5|12407|671
1680872100000|2023-04-07 12:55:00|12414.5|12413|12417.2|12415.7|12418|12416.5|12411.6|12410.1|418
1680872400000|2023-04-07 13:00:00|12416.9|12415.4|12416|12414.5|12418.4|12416.9|12414.8|12413.3|389
1680872700000|2023-04-07 13:05:00|12415.8|12414.3|12419.2|12417.7|12423.3|12421.8|12415.7|12414.2|347
1680873000000|2023-04-07 13:10:00|12419.5|12418|12411.4|12409.9|12419.5|12418|12411.4|12409.9|282
1680873300000|2023-04-07 13:15:00|12411.5|12410|12403.8|12402.3|12411.5|12410|12403.2|12401.7|242
1680873600000|2023-04-07 13:20:00|12403.9|12402.4|12407.6|12406.1|12408.7|12407.2|12401.1|12399.6|384
1680873900000|2023-04-07 13:25:00|12407.9|12406.4|12410.5|12409|12412.9|12411.4|12407.4|12405.9|281
1680874200000|2023-04-07 13:30:00|12410.6|12409.1|12409.6|12408.1|12411.7|12410.2|12408.8|12407.3|212
1680874500000|2023-04-07 13:35:00|12409.7|12408.2|12407.9|12406.4|12411.6|12410.1|12407.4|12405.9|141
1680874800000|2023-04-07 13:40:00|12408.4|12406.9|12405.6|12404.1|12409.8|12408.3|12405.3|12403.8|192
1680875100000|2023-04-07 13:45:00|12405.3|12403.8|12407.8|12406.3|12408.1|12406.6|12404.4|12402.9|207
1680875400000|2023-04-07 13:50:00|12407.4|12405.9|12404.7|12403.2|12407.9|12406.4|12404.6|12403.1|126
1680875700000|2023-04-07 13:55:00|12404.8|12403.3|12411.8|12410.3|12411.9|12410.4|12404.7|12403.2|186
1680876000000|2023-04-07 14:00:00|12411.9|12410.4|12411.1|12409.6|12412.5|12411|12407.4|12405.9|204
1680876300000|2023-04-07 14:05:00|12411.3|12409.8|12412.7|12411.2|12412.8|12411.3|12410.4|12408.9|114
1680876600000|2023-04-07 14:10:00|12412.8|12411.3|12414.9|12413.4|12415|12413.5|12412.5|12411|134
1680876900000|2023-04-07 14:15:00|12414.8|12413.3|12416.9|12415.4|12417.5|12416|12414.5|12413|128
1680877200000|2023-04-07 14:20:00|12417.2|12415.7|12420|12418.5|12420.3|12418.8|12416.7|12415.2|172
1680877500000|2023-04-07 14:25:00|12420.1|12418.6|12423.4|12421.9|12423.5|12422|12420|12418.5|186
1680877800000|2023-04-07 14:30:00|12423.5|12422|12422.3|12420.8|12423.5|12422|12421.2|12419.7|223
1680878100000|2023-04-07 14:35:00|12422.1|12420.6|12425.3|12423.8|12425.5|12424|12421.7|12420.2|171
1680878400000|2023-04-07 14:40:00|12424.7|12423.2|12421.6|12420.1|12425.4|12423.9|12418.2|12416.7|259
1680878700000|2023-04-07 14:45:00|12421.7|12420.2|12420.9|12419.4|12423.6|12422.1|12418.3|12416.8|260
1680879000000|2023-04-07 14:50:00|12420.8|12419.3|12422.6|12421.1|12423.5|12422|12419.7|12418.2|149
1680879300000|2023-04-07 14:55:00|12422.7|12421.2|12425.3|12423.8|12427.1|12425.6|12418.6|12417.1|220
1680879600000|2023-04-07 15:00:00|12425.2|12423.7|12420.9|12419.4|12426.7|12425.2|12419.7|12418.2|272
1680879900000|2023-04-07 15:05:00|12420.8|12419.3|12418.8|12417.3|12421.4|12419.9|12417.5|12416|267
1680880200000|2023-04-07 15:10:00|12418.9|12417.4|12421.3|12411.7|12421.4|12418.1|12416.2|12411.3|251
1680880500000|2023-04-07 15:15:00|12421.2|12411.3|12419.2|12408.2|12421.8|12411.9|12418.5|12407.5|878
1680880800000|2023-04-07 15:20:00|12419.4|12408.7|12419.2|12408.2|12420.9|12416|12417.3|12407.9|722
1680881100000|2023-04-07 15:25:00|12419.3|12408.3|12420.1|12409.1|12420.8|12410.6|12418.7|12407.7|575
1680881400000|2023-04-07 15:30:00|12420.3|12409.5|12419.4|12408.4|12420.8|12410|12418.9|12407.9|730
1680881700000|2023-04-07 15:35:00|12419.2|12408.2|12420.4|12412.3|12420.8|12412.5|12418.8|12407.8|631
1680882000000|2023-04-07 15:40:00|12420.3|12412.4|12420.7|12413|12420.8|12413|12420.2|12412.3|765
1680882300000|2023-04-07 15:45:00|12420.5|12412.9|12423.4|12413.1|12426.7|12415.7|12420.3|12412.3|756
1680882600000|2023-04-07 15:50:00|12423.5|12413.2|12423.5|12414.7|12424|12414.7|12423.2|12412.4|369
1680882900000|2023-04-07 15:55:00|12423.6|12414.5|12425.8|12414.8|12427|12416|12423.1|12413.3|614
1680883200000|2023-04-07 16:00:00|12426.2|12415.2|12426.3|12415.3|12427.6|12416.6|12425.4|12414.4|1471
1680883500000|2023-04-07 16:05:00|12426|12415|12429.4|12418.4|12429.5|12418.5|12425.9|12414.9|609
1680883800000|2023-04-07 16:10:00|12429.5|12418.5|12423.5|12412.5|12429.8|12419.7|12422.7|12411.7|393
1680884100000|2023-04-07 16:15:00|12423.4|12412.4|12423.4|12412.4|12427.9|12416.9|12422.9|12411.9|725
1680884400000|2023-04-07 16:20:00|12423.5|12412.5|12423|12413.3|12424.1|12413.7|12422.5|12412.5|874
1680884700000|2023-04-07 16:25:00|12422.9|12413.2|12424.6|12414.4|12425.1|12415|12421.8|12412.6|380
1680885000000|2023-04-07 16:30:00|12424.7|12413.9|12424.7|12413.7|12425.6|12415.9|12424.2|12413.3|195
1680885300000|2023-04-07 16:35:00|12424.6|12413.6|12423.1|12414.2|12425.1|12415.7|12422.4|12412.8|382
1680885600000|2023-04-07 16:40:00|12422.9|12414|12423.5|12415.4|12424|12415.6|12422.4|12413.6|940
1680885900000|2023-04-07 16:45:00|12423.4|12415.3|12423.8|12412.8|12424.4|12415.5|12422.7|12412.8|1014
1680886200000|2023-04-07 16:50:00|12423.9|12412.9|12424.3|12416|12424.3|12416|12421.9|12412.1|1027
1680886500000|2023-04-07 16:55:00|12424|12414|12420.9|12413.2|12424.2|12420|12420.7|12412.3|474
1680886800000|2023-04-07 17:00:00|12420.5|12413.6|12423.8|12413.7|12424.2|12420.4|12420.2|12412.5|577
1680887100000|2023-04-07 17:05:00|12423.9|12413.6|12424|12413.5|12424.4|12416.6|12421.8|12413.2|212
1680887400000|2023-04-07 17:10:00|12423.9|12413.7|12423.3|12415.1|12424.2|12415.6|12423.3|12413.5|91
1680887700000|2023-04-07 17:15:00|12423.5|12414.9|12424.1|12414.3|12424.8|12416|12423.1|12413.8|172
1680888000000|2023-04-07 17:20:00|12423.9|12414.4|12420.7|12419.2|12424|12419.2|12420.4|12414|171
1680888300000|2023-04-07 17:25:00|12423.2|12416.9|12423.9|12414.8|12424.1|12417.1|12423.2|12414|166
1680888600000|2023-04-07 17:30:00|12423.7|12415.7|12423.6|12416.6|12424.3|12416.8|12423.1|12415.2|674
1680888900000|2023-04-07 17:35:00|12423.7|12416.7|12422.4|12414|12424.2|12420.4|12421.5|12413.9|227
1680889200000|2023-04-07 17:40:00|12422.3|12413.9|12423.4|12415.2|12423.8|12420.6|12421.3|12413.9|180
1680889500000|2023-04-07 17:45:00|12423.5|12415|12423.3|12415.8|12423.8|12416|12423.2|12414.6|101
1680889800000|2023-04-07 17:50:00|12423.4|12415.7|12422.8|12416.2|12423.5|12419.3|12420.5|12415.1|96
1680890100000|2023-04-07 17:55:00|12422.7|12416.4|12423.1|12414.5|12423.7|12416.4|12421.3|12413.9|216
1680890400000|2023-04-07 18:00:00|12423.3|12414.6|12423.3|12414.5|12424.5|12416.1|12422.7|12413.8|650
1680890700000|2023-04-07 18:05:00|12423.4|12414.7|12423.3|12415.3|12424.4|12416.2|12422.9|12413.8|397
1680891000000|2023-04-07 18:10:00|12423.2|12415.2|12423|12412|12424|12417.7|12419.2|12411.7|959
1680891300000|2023-04-07 18:15:00|12422.9|12411.9|12422.9|12412.2|12423.1|12412.3|12422|12411.3|589
1680891600000|2023-04-07 18:20:00|12422.8|12412.3|12423.4|12412.5|12423.5|12412.9|12422.7|12411.9|250
1680891900000|2023-04-07 18:25:00|12423.3|12412.6|12423.6|12412.6|12423.6|12413|12420.3|12411.3|413
1680892200000|2023-04-07 18:30:00|12423.5|12412.5|12422.7|12413.2|12423.6|12413.4|12422.7|12412.4|112
1680892500000|2023-04-07 18:35:00|12422.9|12413.1|12422.8|12412.9|12423.1|12413.2|12422.3|12412.7|97
1680892800000|2023-04-07 18:40:00|12422.9|12412.8|12423.5|12413.5|12423.7|12413.5|12422.6|12412.8|154
1680893100000|2023-04-07 18:45:00|12423.4|12413.4|12423.3|12413|12423.6|12413.6|12423.2|12412.8|118
1680893400000|2023-04-07 18:50:00|12423.2|12412.9|12422.7|12412.8|12423.4|12413.2|12422.7|12412.7|173
1680893700000|2023-04-07 18:55:00|12422.8|12412.7|12422.4|12411.8|12423|12412.9|12420.6|12411.4|290
1680894000000|2023-04-07 19:00:00|12422.3|12411.7|12423.6|12412.6|12423.8|12413.7|12421.1|12411.5|282
1680894300000|2023-04-07 19:05:00|12423.7|12412.7|12423.9|12412.9|12424.2|12414.4|12422.9|12411.9|77
1680894600000|2023-04-07 19:10:00|12423.8|12412.8|12423.6|12413.1|12424.1|12414|12423.4|12412.8|87
1680894900000|2023-04-07 19:15:00|12423.7|12413|12423.5|12412.5|12424.3|12413.4|12423.4|12412.5|87
1680895200000|2023-04-07 19:20:00|12423.6|12412.6|12423.7|12412.7|12424.5|12413.5|12423.5|12412.5|95
1680895500000|2023-04-07 19:25:00|12423.6|12412.6|12423.6|12412.6|12424.1|12413.1|12423.4|12412.4|36
1680895800000|2023-04-07 19:30:00|12423.5|12412.5|12423.7|12412.7|12423.9|12412.9|12423.4|12412.4|24
1680896100000|2023-04-07 19:35:00|12423.1|12412.1|12423.2|12412.2|12423.3|12412.3|12423.1|12412.1|26
1680896400000|2023-04-07 19:40:00|12423.3|12412.3|12422.9|12412.5|12423.8|12412.8|12422.8|12412.1|33
1680896700000|2023-04-07 19:45:00|12422.8|12412.1|12423.4|12412.5|12423.5|12412.6|12422.8|12411.9|372
1680897000000|2023-04-07 19:50:00|12423.1|12412.8|12423.4|12413.5|12423.7|12413.9|12423.1|12412.8|134
1680897300000|2023-04-07 19:55:00|12422.7|12411.8|12430.8|12419.8|12436.2|12425.2|12422.6|12411.6|221
1680897600000|2023-04-07 20:00:00|12430.7|12419.7|12434.1|12423.1|12437.5|12427.6|12429.2|12418.2|373
1680897900000|2023-04-07 20:05:00|12434|12423|12431|12423|12434.2|12423.5|12429.8|12421.3|159
1680898200000|2023-04-07 20:10:00|12431.1|12422.9|12434.8|12425.6|12436|12428.6|12430.1|12422.1|142
1680898500000|2023-04-07 20:15:00|12434.9|12425.5|12430.2|12428.7|12436|12428.7|12430.2|12424.5|90
1680898800000|2023-04-07 20:20:00|12430.1|12428.6|12428|12426.5|12432.5|12428.7|12427.9|12422.4|72
1680899100000|2023-04-07 20:25:00|12431.9|12422.6|12431.1|12420.8|12434.9|12423.9|12430|12420.8|139
1680899400000|2023-04-07 20:30:00|12431.2|12420.6|12432|12421|12432.6|12421.8|12429.7|12420.6|180
1680899700000|2023-04-07 20:35:00|12431.8|12420.8|12427.2|12416.2|12432.6|12421.6|12426.9|12415.9|103
1680900000000|2023-04-07 20:40:00|12427.4|12416.4|12423|12412|12427.4|12416.4|12420.3|12409.3|103
1680900300000|2023-04-07 20:45:00|12422.9|12411.9|12422.9|12411.9|12425|12414|12422.3|12411.3|58
1680900600000|2023-04-07 20:50:00|12423|12412|12423|12412|12424.6|12413.6|12422.5|12411.5|86
1680900900000|2023-04-07 20:55:00|12423.6|12412.6|12426.6|12415.6|12426.6|12415.6|12422.4|12411.4|40
1681070400000|2023-04-09 20:00:00|12440.8|12419.8|12440.8|12419.8|12440.8|12419.8|12439.7|12418.7|3
1681070700000|2023-04-09 20:05:00|12438.6|12417.6|12440.8|12419.8|12440.8|12419.8|12438.6|12417.6|2
1681071000000|2023-04-09 20:10:00|12436.3|12415.3|12436.3|12415.3|12436.3|12415.3|12436.3|12415.3|1
1681071600000|2023-04-09 20:20:00|12439.7|12418.7|12436.3|12415.3|12439.7|12418.7|12436.3|12415.3|2
1681071900000|2023-04-09 20:25:00|12435.5|12414.5|12435.5|12414.5|12435.5|12414.5|12435.5|12414.5|1
1681072500000|2023-04-09 20:35:00|12435.6|12414.6|12435.6|12414.6|12438.3|12417.3|12435.5|12414.5|4
1681072800000|2023-04-09 20:40:00|12439.7|12418.7|12440.8|12419.8|12440.8|12419.8|12435.6|12414.6|3
1681073100000|2023-04-09 20:45:00|12439.7|12418.7|12440.8|12419.8|12440.8|12419.8|12439.7|12418.7|2
1681073400000|2023-04-09 20:50:00|12435.6|12414.6|12439.7|12418.7|12439.7|12418.7|12435.6|12414.6|2
1681073700000|2023-04-09 20:55:00|12440.8|12419.8|12438.6|12417.6|12440.8|12419.8|12438.6|12417.6|5
1681074000000|2023-04-09 21:00:00|12440.6|12419.6|12433.8|12412.8|12440.6|12419.6|12433.8|12412.8|5
1681074300000|2023-04-09 21:05:00|12433.4|12412.4|12426.8|12406.5|12435.8|12415|12426.8|12406.5|51
1681074600000|2023-04-09 21:10:00|12432.9|12411.9|12429.9|12411|12433.5|12415.6|12426.1|12406.7|68
1681074900000|2023-04-09 21:15:00|12430.1|12411.2|12429.5|12413.8|12432.5|12413.9|12426.1|12409.4|52
1681075200000|2023-04-09 21:20:00|12430|12414|12427|12416|12430|12417.5|12426.4|12414|38
1681075500000|2023-04-09 21:25:00|12426.9|12415.9|12426.9|12415.9|12427|12416|12426.2|12415.2|8
1681075800000|2023-04-09 21:30:00|12426.8|12415.8|12427.3|12416.3|12427.6|12416.6|12426.2|12415.2|24
1681076100000|2023-04-09 21:35:00|12426.8|12415.8|12427.6|12416.6|12427.7|12416.7|12426|12415|14
1681076400000|2023-04-09 21:40:00|12426|12415|12426.1|12415.1|12427|12416|12426|12415|4
1681076700000|2023-04-09 21:45:00|12426.2|12415.2|12427.4|12416.4|12427.5|12416.5|12426.2|12415.2|10
1681077000000|2023-04-09 21:50:00|12426.4|12415.4|12426.7|12415.7|12427.8|12416.8|12426.4|12415.4|19
1681077300000|2023-04-09 21:55:00|12427.6|12416.6|12427.1|12416.1|12428.8|12417.8|12426|12415|22
1681077600000|2023-04-09 22:00:00|12427.5|12416.5|12429.4|12419.1|12429.7|12420|12425|12415.2|279
1681077900000|2023-04-09 22:05:00|12429.9|12419|12428.5|12419.2|12430.1|12419.6|12426.7|12416.7|205
1681078200000|2023-04-09 22:10:00|12428.8|12419.1|12428.1|12418.4|12428.8|12419.2|12424.8|12415.4|243
1681078500000|2023-04-09 22:15:00|12428.2|12418.5|12427.7|12422.8|12430.4|12423.6|12425.8|12417.7|702
1681078800000|2023-04-09 22:20:00|12427.6|12422.7|12428.8|12424.5|12428.8|12424.5|12427.1|12422.5|494
1681079100000|2023-04-09 22:25:00|12428.5|12424.4|12428.5|12424.3|12428.6|12424.5|12427.8|12423.6|242
1681079400000|2023-04-09 22:30:00|12428.4|12424|12426.5|12423.3|12428.6|12424.4|12426.4|12422.8|190
1681079700000|2023-04-09 22:35:00|12426.3|12423.2|12429.5|12426.2|12429.9|12426.8|12426|12422.2|210
1681080000000|2023-04-09 22:40:00|12429.8|12426.6|12428.6|12425.8|12429.9|12426.8|12427.3|12424.5|202
1681080300000|2023-04-09 22:45:00|12428.4|12426|12429.5|12426.6|12429.8|12426.7|12427.8|12424.5|169
1681080600000|2023-04-09 22:50:00|12429.4|12426.5|12427|12424.5|12429.5|12426.6|12426.9|12424.4|101
1681080900000|2023-04-09 22:55:00|12426.9|12424.6|12428.1|12425.4|12428.1|12425.5|12425.4|12423.2|127
1681081200000|2023-04-09 23:00:00|12428.6|12426|12426.5|12423.7|12428.8|12426.1|12426.2|12423.3|262
1681081500000|2023-04-09 23:05:00|12426.6|12423.8|12425.8|12423.1|12427|12424.2|12424.9|12422.2|193
1681081800000|2023-04-09 23:10:00|12425.9|12423|12426.1|12423|12426.9|12424.1|12425.3|12422.5|195
1681082100000|2023-04-09 23:15:00|12426|12423.1|12422.8|12420|12426|12423.1|12422.6|12420|215
1681082400000|2023-04-09 23:20:00|12423.3|12420.8|12425.4|12422.8|12425.8|12423.3|12423.3|12420.7|177
1681082700000|2023-04-09 23:25:00|12425.3|12422.7|12424.9|12422.5|12426.1|12423.7|12424|12421.7|244
1681083000000|2023-04-09 23:30:00|12424.8|12422.3|12426.8|12424.3|12426.9|12424.4|12424.7|12422.2|140
1681083300000|2023-04-09 23:35:00|12426.9|12424.2|12428.9|12426.7|12429.1|12427.3|12426.8|12424.2|273
1681083600000|2023-04-09 23:40:00|12429|12427.6|12428.3|12426.8|12431|12429.1|12428.2|12426.4|218
1681083900000|2023-04-09 23:45:00|12428.5|12427|12431.2|12429.7|12432|12430.3|12428.5|12426.7|139
1681084200000|2023-04-09 23:50:00|12431|12430.1|12430.8|12429.3|12431.9|12430.2|12429.6|12428|164
1681084500000|2023-04-09 23:55:00|12430.7|12429.2|12431.6|12430.1|12432.6|12430.7|12430.5|12428.8|157
1681084800000|2023-04-10 00:00:00|12431.9|12430.4|12430.8|12429.3|12435.1|12433.6|12430.7|12429.2|314
1681085100000|2023-04-10 00:05:00|12430.7|12429.2|12432.1|12430.6|12432.8|12431.3|12429.8|12428.3|258
1681085400000|2023-04-10 00:10:00|12432|12430.5|12430.2|12429.3|12433.1|12431.6|12430.2|12429|136
1681085700000|2023-04-10 00:15:00|12430.1|12429.2|12425.2|12423.7|12430.1|12429.2|12425|12423.5|314
1681086000000|2023-04-10 00:20:00|12425.3|12423.8|12425.7|12424.2|12426.6|12425.1|12423.4|12421.9|231
1681086300000|2023-04-10 00:25:00|12426.3|12424.8|12424.5|12423|12426.5|12425|12423.9|12422.4|219
1681086600000|2023-04-10 00:30:00|12424.8|12423.3|12422.4|12420.9|12426|12424.5|12421.7|12420.2|212
1681086900000|2023-04-10 00:35:00|12422.7|12421.2|12420.3|12418.8|12423.6|12422.1|12419.8|12418.3|212
1681087200000|2023-04-10 00:40:00|12420.2|12418.7|12421.1|12420.2|12422|12420.8|12419.5|12418|267
1681087500000|2023-04-10 00:45:00|12420.9|12420|12417.5|12416.6|12420.9|12420|12416.5|12415|354
1681087800000|2023-04-10 00:50:00|12417.4|12416.5|12420.7|12419.2|12421|12419.6|12416.5|12415.6|347
1681088100000|2023-04-10 00:55:00|12421.2|12419.7|12417.7|12416.2|12422.8|12421.3|12417.7|12416.2|234
1681088400000|2023-04-10 01:00:00|12417.8|12416.3|12419.5|12418|12419.6|12418.1|12416.8|12415.3|300
1681088700000|2023-04-10 01:05:00|12419.6|12418.1|12419.9|12419|12422.1|12421.2|12419.3|12418.1|226
1681089000000|2023-04-10 01:10:00|12420|12419.1|12421.6|12420.1|12422.3|12420.8|12419.5|12418|306
1681089300000|2023-04-10 01:15:00|12421.5|12420|12421.9|12420.4|12422.6|12421.1|12419.7|12418.2|193
1681089600000|2023-04-10 01:20:00|12421.8|12420.3|12417.6|12416.1|12421.9|12420.4|12417.5|12416|235
1681089900000|2023-04-10 01:25:00|12417.5|12416|12418.1|12416.6|12418.7|12417.2|12416.4|12414.9|164
1681090200000|2023-04-10 01:30:00|12418|12416.5|12412.9|12411.4|12418.1|12416.6|12412.9|12411.4|184
1681090500000|2023-04-10 01:35:00|12412.6|12411.1|12413.3|12411.8|12415.7|12414.2|12412.6|12411.1|202
1681090800000|2023-04-10 01:40:00|12413.4|12411.9|12415|12413.5|12415.4|12413.9|12413.2|12411.7|178
1681091100000|2023-04-10 01:45:00|12414.9|12413.4|12413.6|12412.1|12414.9|12413.4|12413.3|12411.8|159
1681091400000|2023-04-10 01:50:00|12413.5|12412|12412.5|12411|12417.3|12416.2|12412.5|12411|258
1681091700000|2023-04-10 01:55:00|12412.6|12411.1|12416.7|12415.2|12416.7|12415.2|12411.7|12410.5|188
1681092000000|2023-04-10 02:00:00|12416.6|12415.1|12417.7|12416.2|12417.9|12416.4|12415.2|12413.7|260
1681092300000|2023-04-10 02:05:00|12417.6|12416.1|12417|12415.5|12417.7|12416.2|12415.2|12413.7|256
1681092600000|2023-04-10 02:10:00|12416.9|12415.4|12417.7|12416.2|12419.3|12417.8|12416.3|12414.8|223
1681092900000|2023-04-10 02:15:00|12417.5|12416|12417.7|12416.2|12418.4|12416.9|12416.2|12415.2|165
1681093200000|2023-04-10 02:20:00|12417.8|12416.3|12417.1|12415.6|12418.6|12417.1|12416.8|12415.3|197
1681093500000|2023-04-10 02:25:00|12417.2|12415.7|12416.7|12415.2|12418.1|12416.6|12416.5|12415|143
1681093800000|2023-04-10 02:30:00|12416.8|12415.3|12414.6|12413.1|12417.7|12416.2|12414.5|12413|207
1681094100000|2023-04-10 02:35:00|12414.5|12413|12413.3|12411.8|12415.4|12413.9|12413.3|12411.8|187
1681094400000|2023-04-10 02:40:00|12413.4|12411.9|12413.3|12411.8|12413.9|12413|12412.1|12411.2|142
1681094700000|2023-04-10 02:45:00|12413.2|12411.7|12413|12412.1|12413.5|12412.3|12412.3|12411.2|173
1681095000000|2023-04-10 02:50:00|12413.1|12412.2|12413.5|12412|12414.5|12413|12413.1|12411.9|97
1681095300000|2023-04-10 02:55:00|12413.4|12411.9|12411.7|12410.2|12413.5|12412.5|12411.3|12409.8|111
1681095600000|2023-04-10 03:00:00|12411.8|12410.3|12410.5|12409|12411.8|12410.3|12408.8|12407.3|160
1681095900000|2023-04-10 03:05:00|12410.4|12408.9|12410.6|12409.7|12411.3|12409.8|12409.9|12408.5|124
1681096200000|2023-04-10 03:10:00|12410.5|12409.6|12410.1|12408.6|12410.8|12409.6|12409.6|12408.1|173
1681096500000|2023-04-10 03:15:00|12410.2|12408.7|12411.3|12409.8|12411.7|12410.2|12409.6|12408.1|115
1681096800000|2023-04-10 03:20:00|12410.8|12409.3|12413.4|12411.9|12413.5|12412|12410.1|12408.7|100
1681097100000|2023-04-10 03:25:00|12413.5|12412|12412.9|12412|12413.6|12412.2|12412.6|12411.1|135
1681097400000|2023-04-10 03:30:00|12413|12412.1|12413.8|12412.3|12413.9|12412.4|12412.3|12411.2|105
1681097700000|2023-04-10 03:35:00|12413.7|12412.2|12414.5|12413|12416|12414.5|12413.2|12411.7|109
1681098000000|2023-04-10 03:40:00|12414.4|12412.9|12414.6|12413.1|12414.7|12413.2|12412.7|12411.2|175
1681098300000|2023-04-10 03:45:00|12414.4|12412.9|12410.4|12409.5|12414.9|12413.4|12410.1|12409.2|137
1681098600000|2023-04-10 03:50:00|12410.5|12409.6|12410.5|12409|12411.8|12410.3|12410.4|12408.9|145
1681098900000|2023-04-10 03:55:00|12410.6|12409.1|12409.4|12407.9|12410.6|12409.4|12408.4|12406.9|115
1681099200000|2023-04-10 04:00:00|12409.5|12408|12405.3|12404.4|12409.5|12408|12405|12403.7|117
1681099500000|2023-04-10 04:05:00|12405.2|12404.3|12406.4|12405.5|12406.7|12405.5|12404.7|12403.8|96
1681099800000|2023-04-10 04:10:00|12406.3|12405.4|12406.8|12405.3|12407.3|12405.8|12406.1|12404.8|136
1681100100000|2023-04-10 04:15:00|12407|12405.5|12406.7|12405.2|12407.9|12406.4|12406.7|12405.2|171
1681100400000|2023-04-10 04:20:00|12406.6|12405.1|12406.4|12404.9|12406.9|12405.4|12405.7|12404.2|150
1681100700000|2023-04-10 04:25:00|12406.3|12404.8|12405.2|12404.3|12407.8|12406.3|12405.2|12404.3|157
1681101000000|2023-04-10 04:30:00|12405.3|12404.4|12407|12405.5|12407.2|12405.9|12405|12404.1|171
1681101300000|2023-04-10 04:35:00|12407.1|12405.6|12406.6|12405.1|12407.7|12406.5|12406.3|12404.8|163
1681101600000|2023-04-10 04:40:00|12406.4|12404.9|12407.5|12406|12408.6|12407.1|12406.2|12404.7|145
1681101900000|2023-04-10 04:45:00|12407.4|12405.9|12406.7|12405.2|12408.5|12407|12406.6|12405.1|162
1681102200000|2023-04-10 04:50:00|12406.5|12405|12406.7|12405.2|12407.7|12406.2|12406.4|12404.9|229
1681102500000|2023-04-10 04:55:00|12406.8|12405.3|12406.5|12405|12407.5|12406|12405.6|12404.1|172
1681102800000|2023-04-10 05:00:00|12406.4|12404.9|12402.2|12400.7|12406.4|12404.9|12401.4|12399.9|209
1681103100000|2023-04-10 05:05:00|12402.3|12400.8|12400.9|12400|12403.8|12402.3|12400.9|12399.4|203
1681103400000|2023-04-10 05:10:00|12400.8|12399.9|12404.6|12403.7|12404.6|12403.7|12399.9|12399|173
1681103700000|2023-04-10 05:15:00|12404.7|12403.8|12405.7|12404.8|12406.4|12405.3|12404.6|12403.7|101
1681104000000|2023-04-10 05:20:00|12405.6|12404.7|12405.7|12404.2|12406.2|12404.8|12404|12403.1|117
1681104300000|2023-04-10 05:25:00|12405.8|12404.3|12407.7|12406.2|12407.7|12406.2|12404.1|12402.6|137
1681104600000|2023-04-10 05:30:00|12407.8|12406.3|12410.8|12409.9|12412|12410.5|12407.6|12406.1|185
1681104900000|2023-04-10 05:35:00|12410.6|12409.7|12411.4|12410.5|12411.9|12410.8|12409.3|12408.4|144
1681105200000|2023-04-10 05:40:00|12411.3|12410.4|12406.2|12405.3|12411.4|12410.5|12405.9|12405|162
1681105500000|2023-04-10 05:45:00|12405.9|12405|12408.6|12407.7|12409|12407.8|12405.4|12404.5|126
1681105800000|2023-04-10 05:50:00|12408.5|12407.6|12408.4|12407.5|12410.6|12409.1|12407.1|12405.9|187
1681106100000|2023-04-10 05:55:00|12408.8|12407.9|12410|12408.5|12410.7|12409.3|12408.3|12406.9|234
1681106400000|2023-04-10 06:00:00|12410.1|12408.6|12409.9|12408.4|12411.9|12410.4|12408.9|12407.4|256
1681106700000|2023-04-10 06:05:00|12409.8|12408.3|12407.8|12406.3|12409.8|12408.3|12404.8|12403.3|174
1681107000000|2023-04-10 06:10:00|12407.7|12406.2|12403.7|12402.2|12407.8|12406.3|12403.6|12402.1|195
1681107300000|2023-04-10 06:15:00|12403.6|12402.1|12402.4|12400.9|12405.1|12403.6|12398.9|12397.4|177
1681107600000|2023-04-10 06:20:00|12402.5|12401|12400.8|12399.3|12404.8|12403.3|12399|12397.5|166
1681107900000|2023-04-10 06:25:00|12400.9|12399.4|12401.1|12399.6|12401.3|12399.8|12397.6|12396.1|194
1681108200000|2023-04-10 06:30:00|12401.2|12399.7|12407.7|12406.2|12408.2|12406.7|12399.4|12397.9|246
1681108500000|2023-04-10 06:35:00|12408.6|12407.1|12406.7|12405.8|12409.5|12408.1|12405.2|12403.9|257
1681108800000|2023-04-10 06:40:00|12406.8|12405.9|12409.5|12408|12409.5|12408|12406.7|12405.2|222
1681109100000|2023-04-10 06:45:00|12409.6|12408.1|12410.3|12408.8|12412.3|12411.4|12407.5|12406.6|173
1681109400000|2023-04-10 06:50:00|12410.4|12408.9|12416.9|12415.4|12418.2|12416.9|12410.3|12408.8|208
1681109700000|2023-04-10 06:55:00|12416.8|12415.3|12416.9|12415.4|12418.2|12416.9|12415.9|12414.8|255
1681110000000|2023-04-10 07:00:00|12416.8|12415.3|12420.6|12419.1|12424.6|12423.1|12416.7|12415.2|378
1681110300000|2023-04-10 07:05:00|12420.5|12419|12420.1|12418.6|12423.4|12421.9|12419.6|12418.1|214
1681110600000|2023-04-10 07:10:00|12420.2|12418.7|12420.5|12419|12422.2|12420.7|12419.1|12417.6|194
1681110900000|2023-04-10 07:15:00|12420.6|12419.1|12424.4|12422.9|12427.2|12425.7|12420.5|12419|318
1681111200000|2023-04-10 07:20:00|12423.8|12422.3|12420.5|12419|12424.5|12423|12419.8|12418.3|380
1681111500000|2023-04-10 07:25:00|12420.6|12419.1|12415.6|12414.1|12420.7|12419.2|12415.2|12413.7|187
1681111800000|2023-04-10 07:30:00|12415.7|12414.2|12414.8|12413.3|12419|12417.5|12414.3|12412.8|234
1681112100000|2023-04-10 07:35:00|12414.9|12413.4|12421.6|12420.1|12422.7|12421.2|12414.9|12413.4|201
1681112400000|2023-04-10 07:40:00|12421.5|12420|12420.7|12419.2|12422.9|12421.4|12420.3|12418.8|242
1681112700000|2023-04-10 07:45:00|12420.6|12419.1|12417.9|12416.4|12420.7|12419.4|12416.5|12415|290
1681113000000|2023-04-10 07:50:00|12417.8|12416.3|12423.1|12422.2|12423.9|12422.4|12417.4|12415.9|206
1681113300000|2023-04-10 07:55:00|12423.2|12422.3|12427.6|12426.1|12427.7|12426.2|12419.5|12418|278
1681113600000|2023-04-10 08:00:00|12427.7|12426.2|12423.6|12422.1|12428.5|12427|12422|12421|300
1681113900000|2023-04-10 08:05:00|12423.7|12422.2|12428.1|12426.6|12429.5|12428|12423.5|12422|216
1681114200000|2023-04-10 08:10:00|12428.2|12426.7|12428.4|12426.9|12430.5|12429|12427|12425.8|326
1681114500000|2023-04-10 08:15:00|12428.5|12427|12427.6|12426.1|12429.6|12428.1|12424.4|12422.9|251
1681114800000|2023-04-10 08:20:00|12427.7|12426.2|12430.3|12428.8|12430.4|12428.9|12426.8|12425.3|175
1681115100000|2023-04-10 08:25:00|12429.9|12428.4|12432.7|12431.2|12433.6|12432.1|12429.5|12428|212
1681115400000|2023-04-10 08:30:00|12432.5|12431|12432.4|12430.9|12434.4|12432.9|12430.8|12429.3|225
1681115700000|2023-04-10 08:35:00|12432.3|12430.8|12431.4|12429.9|12433|12431.5|12431.3|12429.8|140
1681116000000|2023-04-10 08:40:00|12431.3|12429.8|12434.1|12432.6|12434.9|12433.4|12431.3|12429.8|127
1681116300000|2023-04-10 08:45:00|12434.2|12432.7|12429.6|12428.1|12434.6|12433.1|12429.6|12428.1|190
1681116600000|2023-04-10 08:50:00|12429.7|12428.2|12427.4|12425.9|12429.9|12428.4|12425.2|12423.7|210
1681116900000|2023-04-10 08:55:00|12427.3|12425.8|12429.2|12428.3|12430.5|12429.2|12425.5|12424.2|189
1681117200000|2023-04-10 09:00:00|12429.1|12428.2|12429.5|12428|12430.1|12429.1|12426.1|12425.2|207
1681117500000|2023-04-10 09:05:00|12429.6|12428.1|12426.9|12426|12430.1|12428.6|12426.9|12426|255
1681117800000|2023-04-10 09:10:00|12426.8|12425.9|12430.2|12428.7|12430.2|12429|12426.5|12425.6|264
1681118100000|2023-04-10 09:15:00|12430.3|12428.8|12431.7|12430.2|12434.4|12432.9|12428.5|12427.6|211
1681118400000|2023-04-10 09:20:00|12431.5|12430|12432.7|12431.2|12435.2|12433.7|12431.2|12429.7|190
1681118700000|2023-04-10 09:25:00|12432.4|12430.9|12439.5|12438.6|12439.5|12438.6|12432.3|12430.8|200
1681119000000|2023-04-10 09:30:00|12439.8|12438.3|12441.9|12441|12443.4|12441.9|12436.3|12435.4|307
1681119300000|2023-04-10 09:35:00|12441.8|12440.9|12442.3|12440.8|12442.7|12441.4|12438.9|12438|223
1681119600000|2023-04-10 09:40:00|12442.2|12440.7|12438.6|12437.1|12442.2|12440.7|12438.1|12436.6|245
1681119900000|2023-04-10 09:45:00|12438.7|12437.2|12434.5|12433.6|12439.2|12438|12434.3|12433.4|157
1681120200000|2023-04-10 09:50:00|12434.6|12433.7|12431.7|12430.8|12434.7|12433.8|12431.6|12430.1|144
1681120500000|2023-04-10 09:55:00|12431.8|12430.9|12435.3|12433.8|12437.6|12436.1|12431.8|12430.6|185
1681120800000|2023-04-10 10:00:00|12435.4|12433.9|12434.1|12433.2|12436.4|12435.1|12430.5|12429.6|237
1681121100000|2023-04-10 10:05:00|12434.2|12433.3|12435|12433.5|12435.7|12434.8|12432.5|12431.1|158
1681121400000|2023-04-10 10:10:00|12435.1|12433.6|12435.8|12434.9|12437.2|12436.3|12434.4|12432.9|162
1681121700000|2023-04-10 10:15:00|12436.1|12435.2|12435|12434.1|12436.7|12435.8|12434.5|12433.6|162
1681122000000|2023-04-10 10:20:00|12435.1|12434.2|12435.2|12433.7|12436.2|12434.7|12433.1|12432.2|219
1681122300000|2023-04-10 10:25:00|12435.1|12433.6|12437|12435.5|12438.2|12436.8|12433.5|12432|201
1681122600000|2023-04-10 10:30:00|12437.1|12435.6|12437.3|12435.8|12440.5|12439|12436.4|12434.9|413
1681122900000|2023-04-10 10:35:00|12437.2|12435.7|12436.7|12435.2|12438.4|12437|12434.6|12433.1|324
1681123200000|2023-04-10 10:40:00|12436.8|12435.3|12437.1|12435.6|12438.7|12437.2|12435.3|12433.8|223
1681123500000|2023-04-10 10:45:00|12437|12435.5|12434.5|12433.6|12437.6|12436.1|12434.3|12433.4|215
1681123800000|2023-04-10 10:50:00|12434.6|12433.7|12435.2|12433.7|12436.8|12435.3|12433.4|12431.9|169
1681124100000|2023-04-10 10:55:00|12435.1|12433.6|12430.5|12429.6|12435.2|12434.1|12430.2|12429.3|260
1681124400000|2023-04-10 11:00:00|12430.4|12429.5|12434|12432.5|12435.1|12433.6|12429.5|12428.6|254
1681124700000|2023-04-10 11:05:00|12433.9|12432.4|12435.2|12433.7|12436.1|12434.6|12433.9|12432.4|248
1681125000000|2023-04-10 11:10:00|12435.3|12433.8|12428|12426.5|12435.3|12434.2|12427.8|12426.3|256
1681125300000|2023-04-10 11:15:00|12427.9|12426.4|12420.6|12419.1|12430.2|12428.7|12419|12417.5|380
1681125600000|2023-04-10 11:20:00|12420.5|12419|12420.1|12418.6|12421.2|12419.7|12414.8|12413.6|299
1681125900000|2023-04-10 11:25:00|12420.3|12418.8|12417.9|12416.4|12420.7|12419.2|12416.2|12414.7|238
1681126200000|2023-04-10 11:30:00|12417.7|12416.2|12413.6|12412.1|12417.9|12416.4|12409.9|12408.4|371
1681126500000|2023-04-10 11:35:00|12413.5|12412|12415.2|12413.7|12416.8|12415.9|12413.2|12411.7|202
1681126800000|2023-04-10 11:40:00|12415.1|12413.6|12420|12419.1|12420|12419.1|12413|12411.5|337
1681127100000|2023-04-10 11:45:00|12420.1|12419.2|12421.4|12419.9|12423.2|12422|12419.5|12418.6|294
1681127400000|2023-04-10 11:50:00|12421.5|12420|12417.7|12416.2|12423.8|12422.9|12416.7|12415.2|322
1681127700000|2023-04-10 11:55:00|12417.6|12416.1|12412.9|12412|12418|12416.5|12412.8|12411.7|238
1681128000000|2023-04-10 12:00:00|12412.8|12411.9|12412.1|12410.6|12416.7|12415.5|12409.8|12408.9|418
1681128300000|2023-04-10 12:05:00|12412|12410.5|12394.9|12393.4|12412.1|12410.6|12391.8|12390.3|630
1681128600000|2023-04-10 12:10:00|12395|12393.5|12385.4|12383.9|12396|12394.5|12381|12380.1|458
1681128900000|2023-04-10 12:15:00|12385.2|12383.7|12376.3|12374.8|12387.2|12385.7|12370.8|12369.9|489
1681129200000|2023-04-10 12:20:00|12375.8|12374.3|12372.6|12371.1|12378.6|12377.1|12371.1|12369.6|495
1681129500000|2023-04-10 12:25:00|12373.3|12371.8|12375.6|12374.1|12377.4|12375.9|12369.6|12368.7|576
1681129800000|2023-04-10 12:30:00|12375.8|12374.3|12372.5|12371|12381.3|12380.4|12371.4|12370.5|621
1681130100000|2023-04-10 12:35:00|12372.3|12370.8|12375.4|12374.5|12375.8|12374.9|12369.7|12368.8|360
1681130400000|2023-04-10 12:40:00|12375.5|12374.6|12370.9|12369.4|12378|12377.1|12368.9|12368|464
1681130700000|2023-04-10 12:45:00|12370.6|12369.1|12354.5|12353|12371.2|12369.7|12353.6|12352.1|469
1681131000000|2023-04-10 12:50:00|12354.6|12353.1|12353.8|12352.3|12358.8|12357.3|12352.3|12351.1|577
1681131300000|2023-04-10 12:55:00|12353.7|12352.2|12352.5|12351|12354.8|12353.3|12350.6|12349.4|700
1681131600000|2023-04-10 13:00:00|12352.6|12351.1|12348.3|12347.4|12358.8|12357.9|12348.3|12347.4|586
1681131900000|2023-04-10 13:05:00|12348.5|12347.6|12352.8|12351.9|12352.8|12351.9|12345|12343.9|537
1681132200000|2023-04-10 13:10:00|12352.7|12351.8|12358|12357.1|12359.1|12358.2|12351.7|12350.8|542
1681132500000|2023-04-10 13:15:00|12358.1|12357.2|12361.2|12359.7|12362.8|12361.9|12357|12356.1|296
1681132800000|2023-04-10 13:20:00|12361.1|12359.6|12357.8|12356.9|12361.1|12359.6|12355.5|12354.6|448
1681133100000|2023-04-10 13:25:00|12357.7|12356.8|12357.9|12356.4|12358.2|12357.3|12352.7|12351.2|443
1681133400000|2023-04-10 13:30:00|12357.8|12356.3|12356|12354.5|12359.1|12357.6|12351.8|12350.3|550
1681133700000|2023-04-10 13:35:00|12355.8|12354.3|12363.8|12362.9|12364.1|12362.9|12353.8|12352.3|444
1681134000000|2023-04-10 13:40:00|12364.2|12363.3|12360.4|12359.5|12364.8|12363.9|12357|12356.1|504
1681134300000|2023-04-10 13:45:00|12360|12359.1|12360.3|12359.4|12365.7|12364.8|12359.1|12358.2|487
1681134600000|2023-04-10 13:50:00|12360.1|12359.2|12356.6|12355.7|12363.8|12362.3|12355.3|12354.4|413
1681134900000|2023-04-10 13:55:00|12356.7|12355.8|12356.1|12354.6|12358.8|12357.3|12354.6|12353.1|433
1681135200000|2023-04-10 14:00:00|12356|12354.5|12363.2|12362.3|12363.5|12362.6|12351.4|12350.3|483
1681135500000|2023-04-10 14:05:00|12363.3|12362.4|12364.6|12363.7|12365|12364.1|12359.5|12358.6|475
1681135800000|2023-04-10 14:10:00|12364.8|12363.9|12365|12364.1|12365.7|12364.8|12360.3|12359.4|412
1681136100000|2023-04-10 14:15:00|12364.4|12363.5|12366.3|12365.4|12369.6|12368.7|12363.8|12362.9|329
1681136400000|2023-04-10 14:20:00|12366.2|12365.3|12358.2|12357.3|12366.3|12365.4|12357.5|12356.6|348
1681136700000|2023-04-10 14:25:00|12358.3|12357.4|12356.3|12354.8|12358.4|12357.5|12353.8|12352.3|297
1681137000000|2023-04-10 14:30:00|12356.4|12354.9|12355.9|12355|12358.1|12357.2|12355.1|12354.2|245
1681137300000|2023-04-10 14:35:00|12356|12355.1|12361|12360.1|12361.1|12360.2|12355.9|12355|237
1681137600000|2023-04-10 14:40:00|12361.1|12360.2|12362.8|12361.9|12362.8|12361.9|12358.8|12357.9|191
1681137900000|2023-04-10 14:45:00|12362.9|12362|12360.1|12359.2|12365.5|12364.6|12359.3|12358.4|258
1681138200000|2023-04-10 14:50:00|12360|12359.1|12358.9|12358|12361|12360.1|12358|12357.1|264
1681138500000|2023-04-10 14:55:00|12358.6|12357.7|12359.7|12358.8|12360|12359.1|12354.8|12353.9|256
1681138800000|2023-04-10 15:00:00|12359.6|12358.7|12364.3|12363.4|12367.6|12366.7|12359.6|12358.7|448
1681139100000|2023-04-10 15:05:00|12364.2|12363.3|12366.8|12365.9|12368.7|12367.8|12364.2|12363.3|281
1681139400000|2023-04-10 15:10:00|12366.9|12366|12366.7|12365.8|12366.9|12366|12365|12364.1|235
1681139700000|2023-04-10 15:15:00|12367|12366.1|12368.7|12367.8|12369.4|12368.1|12364.9|12364|306
1681140000000|2023-04-10 15:20:00|12368.8|12367.9|12374.2|12373.3|12375.2|12374.3|12368.3|12367.4|262
1681140300000|2023-04-10 15:25:00|12374.1|12373.2|12369|12368.1|12374.1|12373.2|12368|12367.1|251
1681140600000|2023-04-10 15:30:00|12368.9|12368|12365|12364.1|12371.8|12370.9|12364.7|12363.8|236
1681140900000|2023-04-10 15:35:00|12365.1|12364.2|12363.8|12362.9|12365.8|12364.9|12362.9|12362|206
1681141200000|2023-04-10 15:40:00|12363.9|12363|12363|12362.1|12364.5|12363.6|12362.3|12361.4|158
1681141500000|2023-04-10 15:45:00|12363.2|12362.3|12364.9|12364|12365|12364.1|12360.8|12359.9|214
1681141800000|2023-04-10 15:50:00|12365|12364.1|12361.8|12360.9|12367|12366.1|12361|12360.1|159
1681142100000|2023-04-10 15:55:00|12361.7|12360.8|12358.1|12357.2|12361.8|12360.9|12356.8|12355.9|202
1681142400000|2023-04-10 16:00:00|12357.9|12357|12360.7|12359.8|12361|12360.1|12357.8|12356.9|168
1681142700000|2023-04-10 16:05:00|12360.6|12359.7|12358.1|12357.2|12361|12360.1|12357|12356.1|173
1681143000000|2023-04-10 16:10:00|12358|12357.1|12359.6|12358.7|12360.2|12359.3|12357.2|12356.3|131
1681143300000|2023-04-10 16:15:00|12359.5|12358.6|12362|12361.1|12363|12362.1|12358.9|12358|164
1681143600000|2023-04-10 16:20:00|12361.9|12361|12366|12365.1|12366|12365.1|12360.8|12359.9|197
1681143900000|2023-04-10 16:25:00|12365.9|12365|12367.1|12366.2|12369.2|12368.3|12365|12364.1|133
1681144200000|2023-04-10 16:30:00|12367.2|12366.3|12370.2|12369.3|12370.4|12369.5|12366.7|12365.8|112
1681144500000|2023-04-10 16:35:00|12370.3|12369.4|12374.1|12373.2|12374.8|12373.9|12370|12369.1|135
1681144800000|2023-04-10 16:40:00|12374.2|12373.3|12375.8|12374.9|12376.4|12375.5|12373.7|12372.8|181
1681145100000|2023-04-10 16:45:00|12375.9|12375|12377.1|12376.2|12380.2|12379.3|12375.9|12375|174
1681145400000|2023-04-10 16:50:00|12377|12376.1|12376.2|12375.3|12378.9|12378|12376|12375.1|200
1681145700000|2023-04-10 16:55:00|12376.1|12375.2|12375.8|12374.9|12377.3|12376.4|12375.8|12374.9|222
1681146000000|2023-04-10 17:00:00|12376.1|12375.2|12376.3|12375.4|12377.7|12376.8|12375.7|12374.8|236
1681146300000|2023-04-10 17:05:00|12376.2|12375.3|12377.8|12376.9|12378|12377.1|12375.8|12374.9|168
1681146600000|2023-04-10 17:10:00|12377.7|12376.8|12378.9|12378|12379.9|12379|12377.2|12376.3|140
1681146900000|2023-04-10 17:15:00|12379|12378.1|12380|12379.1|12380.8|12379.9|12378.9|12378|158
1681147200000|2023-04-10 17:20:00|12379.9|12379|12379.9|12379|12383.1|12382.2|12379.8|12378.9|183
1681147500000|2023-04-10 17:25:00|12379.8|12378.9|12379.6|12378.7|12379.8|12378.9|12377.9|12377|152
1681147800000|2023-04-10 17:30:00|12379.7|12378.8|12377.6|12376.7|12380.8|12379.9|12376.8|12375.9|142
1681148100000|2023-04-10 17:35:00|12377.5|12376.6|12376.8|12375.9|12378|12377.1|12376.8|12375.9|76
1681148400000|2023-04-10 17:40:00|12376.9|12376|12373.8|12372.9|12377.2|12376.3|12373.6|12372.7|122
1681148700000|2023-04-10 17:45:00|12373.9|12373|12378.1|12377.2|12378.1|12377.2|12372.7|12371.8|149
1681149000000|2023-04-10 17:50:00|12378.5|12377.6|12378.9|12378|12382|12381.1|12378.5|12377.6|232
1681149300000|2023-04-10 17:55:00|12378.8|12377.9|12378.8|12377.9|12379.3|12378.4|12377.9|12377|111
1681149600000|2023-04-10 18:00:00|12378.9|12378|12380.6|12379.7|12380.9|12380|12377.9|12377|131
1681149900000|2023-04-10 18:05:00|12380.5|12379.6|12377.9|12377|12381.7|12380.8|12377.8|12376.9|140
1681150200000|2023-04-10 18:10:00|12377.8|12376.9|12377.8|12376.9|12380.1|12379.2|12377.6|12376.7|207
1681150500000|2023-04-10 18:15:00|12378.3|12377.4|12377|12376.1|12378.4|12377.5|12376.6|12375.7|131
1681150800000|2023-04-10 18:20:00|12376.9|12376|12377.6|12376.7|12379.1|12378.2|12376.7|12375.8|165
1681151100000|2023-04-10 18:25:00|12377.5|12376.6|12376|12375.1|12378.1|12377.2|12375.2|12374.3|155
1681151400000|2023-04-10 18:30:00|12376.1|12375.2|12375.6|12374.7|12377.2|12376.3|12375.5|12374.6|173
1681151700000|2023-04-10 18:35:00|12375.7|12374.8|12375.9|12375|12376.5|12375.6|12373.9|12373|157
1681152000000|2023-04-10 18:40:00|12375.8|12374.9|12375|12374.1|12376|12375.1|12374|12373.1|140
1681152300000|2023-04-10 18:45:00|12375.1|12374.2|12376|12375.1|12376.9|12376|12374.8|12373.9|127
1681152600000|2023-04-10 18:50:00|12375.9|12375|12376.9|12376|12377.3|12376.4|12375.6|12374.7|128
1681152900000|2023-04-10 18:55:00|12377|12376.1|12379.7|12378.8|12380.2|12379.3|12377|12376.1|177
1681153200000|2023-04-10 19:00:00|12379.8|12378.9|12380|12379.1|12382.5|12381.6|12379.4|12378.5|156
1681153500000|2023-04-10 19:05:00|12379.9|12379|12381.4|12380.5|12382|12381.1|12378.6|12377.7|120
1681153800000|2023-04-10 19:10:00|12381.6|12380.7|12379.3|12378.4|12381.8|12380.9|12378.9|12378|119
1681154100000|2023-04-10 19:15:00|12379.2|12378.3|12378.6|12377.7|12379.8|12378.9|12377.7|12376.8|158
1681154400000|2023-04-10 19:20:00|12378.5|12377.6|12376.8|12375.9|12378.8|12377.9|12376.7|12375.8|152
1681154700000|2023-04-10 19:25:00|12376.7|12375.8|12378.5|12377.6|12379.6|12378.7|12376.5|12375.6|112
1681155000000|2023-04-10 19:30:00|12378.6|12377.7|12378.4|12377.5|12379.8|12378.9|12378.4|12377.5|89
1681155300000|2023-04-10 19:35:00|12378.3|12377.4|12380.2|12379.3|12380.2|12379.3|12378|12377.1|99
1681155600000|2023-04-10 19:40:00|12380|12379.1|12381.8|12380.9|12382.1|12381.2|12379.9|12379|102
1681155900000|2023-04-10 19:45:00|12381.7|12380.8|12383.8|12382.9|12385.3|12384.4|12380.9|12380|217
1681156200000|2023-04-10 19:50:00|12383.7|12382.8|12383.1|12382.2|12384.2|12383.3|12381.7|12380.8|145
1681156500000|2023-04-10 19:55:00|12382.9|12382|12385.4|12384.5|12385.7|12384.8|12381.8|12380.9|171
1681156800000|2023-04-10 20:00:00|12385.2|12384.3|12384.5|12383|12385.2|12384.3|12383.7|12382.8|118
1681157100000|2023-04-10 20:05:00|12384.4|12382.9|12383.8|12382.9|12384.4|12383.2|12383.4|12381.9|76
1681157400000|2023-04-10 20:10:00|12384.2|12383.3|12383.2|12382.3|12384.6|12383.7|12383.2|12382.3|37
1681157700000|2023-04-10 20:15:00|12383.1|12382.2|12381.7|12380.8|12383.7|12382.8|12381.6|12380.4|56
1681158000000|2023-04-10 20:20:00|12381.6|12380.7|12383.6|12382.7|12383.7|12382.8|12381.6|12380.7|42
1681158300000|2023-04-10 20:25:00|12383.5|12382.6|12381.3|12379.8|12383.7|12382.8|12381.2|12379.7|40
1681158600000|2023-04-10 20:30:00|12381.4|12379.9|12383.6|12382.7|12383.6|12382.7|12381.4|12379.9|40
1681158900000|2023-04-10 20:35:00|12383.5|12382.6|12383.1|12382.2|12383.5|12382.6|12382.9|12382|17
1681159200000|2023-04-10 20:40:00|12383.6|12382.7|12383.1|12382.2|12384|12383.1|12382.8|12381.9|21
1681159500000|2023-04-10 20:45:00|12383|12382.1|12383.2|12382.3|12384|12383.1|12383|12382.1|29
1681159800000|2023-04-10 20:50:00|12383.1|12382.2|12383.3|12382.4|12383.9|12383|12383.1|12382.2|20
1681160100000|2023-04-10 20:55:00|12383.6|12382.1|12383.7|12380.3|12385|12383.1|12383.5|12380.3|246
1681160400000|2023-04-10 21:00:00|12385.4|12379.4|12387.9|12376.9|12388.4|12379.4|12385.4|12376.9|28
1681160700000|2023-04-10 21:05:00|12388.8|12377.8|12388.5|12377.5|12389.1|12378.1|12388.5|12377.5|13
1681161000000|2023-04-10 21:10:00|12388.4|12377.4|12388.4|12377.4|12388.6|12377.6|12388.3|12377.3|14
1681161300000|2023-04-10 21:15:00|12388.5|12377.5|12388.1|12377.1|12388.6|12377.6|12388|12377|12
1681161600000|2023-04-10 21:20:00|12388.6|12377.6|12388.4|12377.4|12388.6|12377.6|12388.4|12377.4|9
1681161900000|2023-04-10 21:25:00|12388|12377.5|12387.1|12376.1|12388.3|12377.5|12387.1|12376.1|7
1681162200000|2023-04-10 21:30:00|12387.2|12376.2|12387.2|12376.2|12387.3|12376.3|12386.9|12375.9|8
1681162500000|2023-04-10 21:35:00|12387.1|12376.1|12386.9|12375.9|12387.3|12376.7|12386.8|12375.8|46
1681162800000|2023-04-10 21:40:00|12386.8|12375.8|12385.3|12376.2|12387.4|12376.4|12385.3|12375.8|35
1681163100000|2023-04-10 21:45:00|12385.2|12376.1|12385.5|12376|12385.5|12377|12384.6|12376|7
1681163400000|2023-04-10 21:50:00|12385.7|12376.1|12387.5|12376.5|12387.8|12376.8|12385.7|12375.9|59
1681163700000|2023-04-10 21:55:00|12387.4|12376.4|12389.1|12378.6|12389.3|12378.9|12387.1|12376.2|111
1681164000000|2023-04-10 22:00:00|12388.8|12377.8|12385.3|12380.3|12388.8|12380.6|12384.7|12375.7|189
1681164300000|2023-04-10 22:05:00|12385.4|12380.1|12386.3|12381.4|12386.3|12381.4|12384.9|12380.1|71
1681164600000|2023-04-10 22:10:00|12386.2|12381.5|12387.1|12383.1|12387.5|12383.3|12385.2|12381.1|140
1681164900000|2023-04-10 22:15:00|12387.2|12383|12388.4|12385|12388.8|12385.3|12385.6|12381.8|338
1681165200000|2023-04-10 22:20:00|12388.5|12384.9|12387.3|12383.8|12389.3|12386.4|12386.8|12383.4|266
1681165500000|2023-04-10 22:25:00|12387.2|12383.9|12386.8|12383.6|12387.4|12384.6|12386.2|12383.1|306
1681165800000|2023-04-10 22:30:00|12386.9|12383.7|12387.3|12384|12387.4|12384.1|12385.5|12383.3|194
1681166100000|2023-04-10 22:35:00|12387.4|12384.1|12386.8|12384.4|12387.4|12384.7|12385.5|12383.3|225
1681166400000|2023-04-10 22:40:00|12386.9|12384.2|12386.9|12384.2|12388.2|12385.3|12386.5|12384|307
1681166700000|2023-04-10 22:45:00|12387|12384.1|12387.5|12384.6|12387.6|12384.9|12385.5|12383.2|175
1681167000000|2023-04-10 22:50:00|12387.6|12384.5|12387.5|12384.7|12387.8|12384.8|12386.9|12384.1|141
1681167300000|2023-04-10 22:55:00|12387.4|12384.6|12388.5|12385.6|12389.1|12386.2|12387.3|12384.4|152
1681167600000|2023-04-10 23:00:00|12388.2|12385.9|12387.6|12385.3|12388.8|12386.8|12386.6|12384.2|273
1681167900000|2023-04-10 23:05:00|12387.5|12385.4|12387.6|12386.1|12388.1|12386.1|12386.6|12384.3|254
1681168200000|2023-04-10 23:10:00|12387.5|12386|12387.9|12385.7|12388|12386.2|12387.4|12385|112
1681168500000|2023-04-10 23:15:00|12387.8|12385.5|12388.1|12386.6|12388.4|12386.7|12387.3|12385.4|193
1681168800000|2023-04-10 23:20:00|12388.2|12386.7|12389.4|12387.9|12389.5|12388|12388.1|12386.6|65
1681169100000|2023-04-10 23:25:00|12389.5|12388|12390.1|12388.6|12390.5|12389|12389.3|12387.8|100
1681169400000|2023-04-10 23:30:00|12390.2|12388.7|12391.1|12389.6|12391.4|12389.9|12390.1|12388.6|67
1681169700000|2023-04-10 23:35:00|12391.2|12389.7|12390.5|12389|12391.3|12389.8|12390.4|12388.9|53
1681170000000|2023-04-10 23:40:00|12390.6|12389.1|12390.9|12389.4|12391.2|12389.7|12390.4|12388.9|66
1681170300000|2023-04-10 23:45:00|12390.8|12389.3|12390.6|12389.1|12390.9|12389.4|12389.2|12387.7|109
1681170600000|2023-04-10 23:50:00|12390.7|12389.2|12392.3|12390.8|12392.4|12390.9|12390.6|12389.1|56
1681170900000|2023-04-10 23:55:00|12392.1|12390.6|12392.3|12390.8|12393.5|12392|12391.2|12389.7|132
1681171200000|2023-04-11 00:00:00|12392.2|12390.7|12394.3|12392.8|12398.3|12396.8|12392.2|12390.7|304
1681171500000|2023-04-11 00:05:00|12394.4|12392.9|12398.5|12397|12398.6|12397.1|12394.2|12392.7|200
1681171800000|2023-04-11 00:10:00|12398.6|12397.1|12401.1|12399.6|12401.9|12400.4|12398.4|12396.9|255
1681172100000|2023-04-11 00:15:00|12401.2|12399.7|12403.3|12401.8|12404.5|12403|12401.2|12399.7|239
1681172400000|2023-04-11 00:20:00|12403.4|12401.9|12400.2|12398.7|12403.4|12401.9|12399.5|12398|285
1681172700000|2023-04-11 00:25:00|12400.1|12398.6|12398.2|12396.7|12401.7|12400.2|12398.1|12396.6|254
1681173000000|2023-04-11 00:30:00|12398.1|12396.6|12398.8|12397.9|12399.4|12398.5|12397.1|12396.2|258
1681173300000|2023-04-11 00:35:00|12398.7|12397.8|12398.3|12396.8|12398.8|12397.8|12395.1|12394.2|294
1681173600000|2023-04-11 00:40:00|12398.2|12396.7|12399.1|12398.2|12399.6|12398.7|12398|12396.5|105
1681173900000|2023-04-11 00:45:00|12399.2|12398.3|12397.1|12396.2|12399.3|12398.4|12396.8|12395.9|169
1681174200000|2023-04-11 00:50:00|12397|12396.1|12397|12396.1|12399.8|12398.9|12396.7|12395.8|226
1681174500000|2023-04-11 00:55:00|12396.9|12396|12399|12398.1|12401.4|12400.5|12396.7|12395.8|341
1681174800000|2023-04-11 01:00:00|12398.9|12398|12397.7|12396.8|12400.2|12399.3|12396.2|12395.3|364
1681175100000|2023-04-11 01:05:00|12397.9|12397|12395.4|12394.5|12399|12398.1|12395|12394.1|255
1681175400000|2023-04-11 01:10:00|12395.5|12394.6|12391.1|12389.6|12396.2|12395.3|12390.2|12389.3|365
1681175700000|2023-04-11 01:15:00|12391.2|12389.7|12396.3|12395.4|12397|12396.1|12391.2|12389.7|305
1681176000000|2023-04-11 01:20:00|12396.4|12395.5|12391.2|12390.3|12397.1|12396.2|12391.1|12390.2|245
1681176300000|2023-04-11 01:25:00|12391.1|12390.2|12392.5|12391|12393.7|12392.2|12390.8|12389.8|182
1681176600000|2023-04-11 01:30:00|12392.4|12390.9|12387.8|12386.9|12393.6|12392.1|12387.7|12386.8|299
1681176900000|2023-04-11 01:35:00|12387.7|12386.8|12397.6|12396.1|12398.4|12396.9|12387.3|12386.4|434
1681177200000|2023-04-11 01:40:00|12397.4|12395.9|12395.7|12394.8|12398.8|12397.9|12395.3|12393.9|405
1681177500000|2023-04-11 01:45:00|12395.8|12394.9|12397.1|12396.2|12397.3|12396.4|12394.6|12393.7|309
1681177800000|2023-04-11 01:50:00|12397|12396.1|12396.4|12394.9|12397.5|12396.6|12395.4|12393.9|296
1681178100000|2023-04-11 01:55:00|12396.3|12394.8|12399.2|12398.3|12400.4|12399.5|12395.5|12394|239
1681178400000|2023-04-11 02:00:00|12398.9|12398|12401.5|12400.6|12401.7|12400.7|12398|12396.5|345
1681178700000|2023-04-11 02:05:00|12401.4|12400.5|12405.3|12404.4|12406.9|12405.4|12400.2|12399.3|409
1681179000000|2023-04-11 02:10:00|12405.4|12404.5|12406.7|12405.2|12408.6|12407.2|12404.2|12403.3|434
1681179300000|2023-04-11 02:15:00|12406.6|12405.1|12405.7|12404.2|12406.8|12405.3|12404.3|12403.3|271
1681179600000|2023-04-11 02:20:00|12405.8|12404.3|12406.8|12405.3|12406.9|12405.7|12405.4|12404|307
1681179900000|2023-04-11 02:25:00|12406.7|12405.2|12405.2|12403.7|12407.9|12406.8|12404.8|12403.3|242
1681180200000|2023-04-11 02:30:00|12405.3|12403.8|12404.4|12403.5|12405.7|12404.8|12404|12402.5|275
1681180500000|2023-04-11 02:35:00|12404.3|12403.4|12401.5|12400.6|12404.7|12403.8|12401.4|12400.5|246
1681180800000|2023-04-11 02:40:00|12401.6|12400.7|12403.5|12402.6|12403.6|12402.7|12401.1|12400.2|250
1681181100000|2023-04-11 02:45:00|12403.6|12402.7|12404.4|12402.9|12404.4|12403.5|12402|12401|219
1681181400000|2023-04-11 02:50:00|12404.5|12403|12404|12402.5|12405.9|12404.4|12403.4|12401.9|244
1681181700000|2023-04-11 02:55:00|12404.2|12402.7|12405.2|12403.7|12405.4|12404.2|12403.3|12402.4|236
1681182000000|2023-04-11 03:00:00|12405.3|12403.8|12404.4|12403.5|12405.6|12404.1|12404|12402.5|231
1681182300000|2023-04-11 03:05:00|12404.5|12403.6|12408.7|12407.2|12408.7|12407.3|12404.2|12403|158
1681182600000|2023-04-11 03:10:00|12408.6|12407.1|12408.2|12407.3|12408.7|12407.6|12407|12406.1|160
1681182900000|2023-04-11 03:15:00|12408.3|12407.4|12411.6|12410.7|12412.1|12411.2|12408.2|12407.3|140
1681183200000|2023-04-11 03:20:00|12411.5|12410.6|12410.8|12409.9|12414|12412.9|12410.5|12409.4|156
1681183500000|2023-04-11 03:25:00|12410.9|12410|12408.9|12407.4|12410.9|12410|12407.1|12405.8|225
1681183800000|2023-04-11 03:30:00|12409|12407.5|12407.5|12406|12409.3|12407.8|12406.9|12405.4|260
1681184100000|2023-04-11 03:35:00|12407.3|12405.8|12406.2|12405.3|12407.4|12406|12405.5|12404.6|166
1681184400000|2023-04-11 03:40:00|12406.4|12405.5|12406.5|12405|12407.8|12406.9|12405.7|12404.2|182
1681184700000|2023-04-11 03:45:00|12406.4|12404.9|12405.1|12403.6|12407.3|12405.9|12404.9|12403.4|220
1681185000000|2023-04-11 03:50:00|12405|12403.5|12408.2|12406.7|12408.7|12407.2|12404.8|12403.3|246
1681185300000|2023-04-11 03:55:00|12408.1|12406.6|12406.8|12405.9|12408.1|12406.6|12405.2|12403.9|230
1681185600000|2023-04-11 04:00:00|12406.7|12405.8|12410.1|12408.6|12411|12409.5|12406.7|12405.8|188
1681185900000|2023-04-11 04:05:00|12410.2|12408.7|12410.2|12409.3|12410.8|12409.9|12408.5|12407.5|187
1681186200000|2023-04-11 04:10:00|12410.3|12409.4|12411.8|12410.3|12412.8|12411.6|12410.2|12409.3|157
1681186500000|2023-04-11 04:15:00|12411.5|12410|12408.1|12407.2|12411.8|12410.3|12407.6|12406.7|209
1681186800000|2023-04-11 04:20:00|12407.8|12406.9|12407.7|12406.8|12408.2|12407.3|12405.8|12404.9|190
1681187100000|2023-04-11 04:25:00|12407.8|12406.9|12407.8|12406.9|12408.7|12407.8|12407.3|12406.4|183
1681187400000|2023-04-11 04:30:00|12407.6|12406.7|12408.3|12407.4|12408.6|12407.7|12407.1|12406.2|166
1681187700000|2023-04-11 04:35:00|12408.2|12407.3|12407.5|12406.6|12408.5|12407.6|12406.6|12405.7|196
1681188000000|2023-04-11 04:40:00|12407.8|12406.9|12406.4|12405.5|12408.6|12407.7|12406.1|12405.2|128
1681188300000|2023-04-11 04:45:00|12406.5|12405.6|12404.2|12403.3|12407.4|12406.5|12404.2|12403.3|192
1681188600000|2023-04-11 04:50:00|12404.3|12403.4|12402.1|12401.2|12405.4|12404.5|12401.3|12400.4|167
1681188900000|2023-04-11 04:55:00|12402.2|12401.3|12404.2|12403.3|12404.4|12403.5|12401.8|12400.9|114
1681189200000|2023-04-11 05:00:00|12404.3|12403.4|12406.7|12405.8|12406.7|12405.8|12404.1|12403.2|247
1681189500000|2023-04-11 05:05:00|12406.6|12405.7|12406|12405.1|12407.6|12406.7|12404.9|12404|208
1681189800000|2023-04-11 05:10:00|12406.4|12404.9|12407.5|12406.6|12408.2|12407.3|12405.8|12404.8|295
1681190100000|2023-04-11 05:15:00|12407.6|12406.7|12410.3|12409.4|12410.4|12409.5|12407.2|12406.3|234
1681190400000|2023-04-11 05:20:00|12410.4|12409.5|12410.6|12409.7|12412.1|12411.2|12408.4|12407.5|279
1681190700000|2023-04-11 05:25:00|12410.8|12409.9|12410.6|12409.7|12412.3|12411.4|12409.3|12408.4|208
1681191000000|2023-04-11 05:30:00|12410.5|12409.6|12408.9|12408|12412.7|12411.8|12408.7|12407.8|331
1681191300000|2023-04-11 05:35:00|12408.8|12407.9|12407.1|12406.2|12408.8|12407.9|12406.2|12405.2|298
1681191600000|2023-04-11 05:40:00|12407|12406.1|12407.7|12406.8|12409.5|12408.6|12406.5|12405.6|258
1681191900000|2023-04-11 05:45:00|12407.6|12406.7|12412.6|12411.7|12412.6|12411.7|12406.6|12405.7|273
1681192200000|2023-04-11 05:50:00|12412.7|12411.8|12409.5|12408.6|12413.2|12412.3|12409.4|12408.2|239
1681192500000|2023-04-11 05:55:00|12409.4|12408.5|12417.6|12416.7|12417.8|12416.9|12409.4|12408.5|230
1681192800000|2023-04-11 06:00:00|12417.8|12416.3|12416.5|12415.6|12418.9|12417.4|12412.4|12411.4|407
1681193100000|2023-04-11 06:05:00|12416.4|12415.5|12416.2|12415.3|12418.4|12417.5|12414.5|12413.6|345
1681193400000|2023-04-11 06:10:00|12416.3|12415.4|12417.1|12415.6|12420.1|12419.2|12414.7|12413.8|498
1681193700000|2023-04-11 06:15:00|12417|12415.5|12412.6|12411.7|12417.7|12416.8|12412.1|12411.2|430
1681194000000|2023-04-11 06:20:00|12412.5|12411.6|12413.8|12412.9|12416.9|12416|12411.3|12410.4|453
1681194300000|2023-04-11 06:25:00|12413.9|12413|12412.6|12411.7|12415.2|12414.3|12412.5|12411.6|349
1681194600000|2023-04-11 06:30:00|12413.3|12412.4|12415.5|12414.6|12416.3|12415.4|12411.7|12410.8|384
1681194900000|2023-04-11 06:35:00|12414.6|12413.7|12412|12411.1|12414.6|12413.7|12408.7|12407.8|353
1681195200000|2023-04-11 06:40:00|12412.1|12411.2|12413.1|12412.2|12415.6|12414.1|12412.1|12410.8|390
1681195500000|2023-04-11 06:45:00|12412.8|12411.9|12414.6|12413.7|12414.9|12414|12411.7|12410.8|248
1681195800000|2023-04-11 06:50:00|12414.7|12413.8|12418.1|12416.6|12419.8|12418.9|12414.7|12413.8|336
1681196100000|2023-04-11 06:55:00|12418|12416.5|12413.5|12412.6|12419.2|12418.3|12411|12410.1|364
1681196400000|2023-04-11 07:00:00|12413.6|12412.7|12413.4|12412.5|12417.4|12416.5|12412|12411.1|528
1681196700000|2023-04-11 07:05:00|12413.3|12412.4|12417.1|12416.2|12417.8|12416.9|12407.4|12406.5|575
1681197000000|2023-04-11 07:10:00|12417.3|12416.4|12427.6|12426.7|12431.6|12430.7|12416.6|12415.7|617
1681197300000|2023-04-11 07:15:00|12427.8|12426.9|12428.2|12427.3|12429.3|12428.4|12423.7|12422.8|513
1681197600000|2023-04-11 07:20:00|12428.3|12427.4|12434.2|12433.3|12434.2|12433.3|12426.8|12425.9|391
1681197900000|2023-04-11 07:25:00|12434.1|12433.2|12427.9|12427|12437.2|12436|12427.9|12427|501
1681198200000|2023-04-11 07:30:00|12427.8|12426.9|12428.6|12427.7|12431.1|12430.2|12424.3|12423.4|478
1681198500000|2023-04-11 07:35:00|12428.8|12427.9|12424.7|12423.8|12431.8|12430.9|12423.9|12423|430
1681198800000|2023-04-11 07:40:00|12424.8|12423.9|12433.7|12432.8|12435|12434.1|12424.6|12423.7|547
1681199100000|2023-04-11 07:45:00|12433.6|12432.7|12435|12434.1|12437.3|12436.4|12432.1|12431.2|428
1681199400000|2023-04-11 07:50:00|12435.2|12434.3|12430.2|12429.3|12435.8|12434.9|12428.4|12427.5|435
1681199700000|2023-04-11 07:55:00|12430.1|12429.2|12424.8|12423.9|12432.1|12431.2|12424.5|12423.6|400
1681200000000|2023-04-11 08:00:00|12424.9|12424|12428|12427.1|12429.9|12429|12424.5|12423.6|442
1681200300000|2023-04-11 08:05:00|12428.1|12427.2|12434.1|12433.2|12434.1|12433.2|12428|12427.1|308
1681200600000|2023-04-11 08:10:00|12434.2|12433.3|12438.7|12437.8|12440|12439.1|12433.3|12432.4|303
1681200900000|2023-04-11 08:15:00|12438.9|12438|12440.8|12439.9|12441.1|12440.2|12437.3|12436.4|370
1681201200000|2023-04-11 08:20:00|12440.9|12440|12441|12440.1|12442.1|12441.2|12435.7|12434.8|378
1681201500000|2023-04-11 08:25:00|12441.1|12440.2|12439.7|12438.8|12446.1|12445.2|12437.9|12437|340
1681201800000|2023-04-11 08:30:00|12439.8|12438.9|12438.1|12437.2|12442.8|12441.9|12436.8|12435.6|386
1681202100000|2023-04-11 08:35:00|12438.2|12437.3|12432.4|12430.9|12438.2|12437.3|12430.1|12429.2|335
1681202400000|2023-04-11 08:40:00|12432.3|12430.8|12432.5|12431.6|12434.8|12433.9|12431.7|12430.8|304
1681202700000|2023-04-11 08:45:00|12432.6|12431.7|12430|12429.1|12432.6|12431.7|12426.7|12425.8|344
1681203000000|2023-04-11 08:50:00|12429.9|12429|12431.7|12430.8|12432.7|12431.8|12428.7|12427.8|302
1681203300000|2023-04-11 08:55:00|12431.5|12430.6|12435.9|12435|12437.5|12436.6|12431|12430.1|359
1681203600000|2023-04-11 09:00:00|12435.8|12434.9|12442.5|12441.6|12445.1|12444.2|12435|12434.1|431
1681203900000|2023-04-11 09:05:00|12441.9|12441|12444.9|12444|12446|12445.1|12440.6|12439.7|400
1681204200000|2023-04-11 09:10:00|12445.6|12444.7|12438.7|12437.8|12447.8|12446.9|12438.5|12437.6|417
1681204500000|2023-04-11 09:15:00|12438.6|12437.7|12441.1|12440.2|12443.4|12442.5|12437.4|12436.5|372
1681204800000|2023-04-11 09:20:00|12441.2|12440.3|12438.9|12437.4|12443.8|12442.9|12438.2|12437.3|377
1681205100000|2023-04-11 09:25:00|12439|12437.5|12438.9|12438|12442.1|12441.2|12437.7|12436.2|359
1681205400000|2023-04-11 09:30:00|12438.8|12437.9|12445.8|12444.9|12446.2|12445.3|12437.8|12436.9|417
1681205700000|2023-04-11 09:35:00|12445.9|12445|12439.7|12438.8|12447.7|12446.8|12438.8|12437.9|304
1681206000000|2023-04-11 09:40:00|12439.6|12438.7|12434.4|12433.5|12439.9|12439|12433.6|12432.7|268
1681206300000|2023-04-11 09:45:00|12434.3|12433.4|12431.9|12431|12437|12436.1|12430.2|12429.3|376
1681206600000|2023-04-11 09:50:00|12431.8|12430.9|12435.9|12435|12437.2|12436.3|12430.7|12429.8|491
1681206900000|2023-04-11 09:55:00|12436|12435.1|12441.6|12440.7|12441.6|12440.7|12435.6|12434.7|289
1681207200000|2023-04-11 10:00:00|12441.8|12440.9|12436.4|12435.5|12444.3|12443.4|12433.7|12432.8|558
1681207500000|2023-04-11 10:05:00|12436.5|12435.6|12439.9|12439|12442.6|12441.7|12434.9|12434|461
1681207800000|2023-04-11 10:10:00|12440.1|12439.2|12445|12444.1|12446.1|12445.2|12438.1|12437.2|339
1681208100000|2023-04-11 10:15:00|12444.9|12444|12442.8|12441.9|12446.3|12445.4|12441.3|12440.4|423
1681208400000|2023-04-11 10:20:00|12442.7|12441.8|12439.7|12438.8|12443.2|12442.3|12438.8|12437.9|326
1681208700000|2023-04-11 10:25:00|12439.3|12438.4|12438.3|12437.4|12442.2|12441.3|12437.2|12436.1|403
1681209000000|2023-04-11 10:30:00|12438.2|12437.3|12435.9|12435|12439.3|12438|12435.8|12434.9|392
1681209300000|2023-04-11 10:35:00|12435.8|12434.9|12438.5|12437.6|12438.8|12437.9|12432.8|12431.9|388
1681209600000|2023-04-11 10:40:00|12438.6|12437.7|12446|12445.1|12447.2|12446.3|12438.5|12437.6|339
1681209900000|2023-04-11 10:45:00|12445.9|12445|12445.9|12445|12450.2|12449.3|12445|12444.1|323
1681210200000|2023-04-11 10:50:00|12446|12445.1|12452|12451.1|12452|12451.1|12445.9|12445|274
1681210500000|2023-04-11 10:55:00|12452.1|12451.2|12451.7|12450.8|12457.3|12455.8|12451.6|12450.7|349
1681210800000|2023-04-11 11:00:00|12451.4|12450.5|12445|12444.1|12453.6|12452.7|12443.9|12443|410
1681211100000|2023-04-11 11:05:00|12444.9|12444|12436.8|12435.9|12445|12444.1|12436.8|12435.9|376
1681211400000|2023-04-11 11:10:00|12436.7|12435.8|12438.8|12437.9|12440|12439.1|12435.7|12434.8|320
1681211700000|2023-04-11 11:15:00|12438.9|12438|12437.1|12436.2|12440.7|12439.8|12437|12436.1|281
1681212000000|2023-04-11 11:20:00|12437|12436.1|12429.1|12428.2|12437.2|12436.3|12428.7|12427.8|367
1681212300000|2023-04-11 11:25:00|12429.2|12428.3|12426.1|12425.2|12429.2|12428.3|12423.6|12422.7|425
1681212600000|2023-04-11 11:30:00|12426.2|12425.3|12424.7|12423.8|12428.9|12428|12424.2|12423.3|270
1681212900000|2023-04-11 11:35:00|12424.6|12423.7|12424.9|12424|12424.9|12424|12418.4|12417.5|319
1681213200000|2023-04-11 11:40:00|12424.8|12423.9|12425.6|12424.7|12426.2|12425.3|12424.1|12423.2|304
1681213500000|2023-04-11 11:45:00|12425.5|12424.6|12424.9|12424|12426.9|12426|12422.1|12421.2|323
1681213800000|2023-04-11 11:50:00|12424.8|12423.9|12434|12433.1|12434.1|12433.2|12424.8|12423.9|337
1681214100000|2023-04-11 11:55:00|12434.1|12433.2|12428.7|12427.8|12434.1|12433.2|12428.5|12427.6|296
1681214400000|2023-04-11 12:00:00|12428.6|12427.7|12430.6|12429.7|12431.7|12430.8|12426.4|12425.5|550
1681214700000|2023-04-11 12:05:00|12430.4|12429.5|12429|12428.1|12432|12431.1|12427|12426.1|350
1681215000000|2023-04-11 12:10:00|12429.1|12428.2|12436.1|12435.2|12437.1|12436.2|12428.5|12427.6|391
1681215300000|2023-04-11 12:15:00|12436.2|12435.3|12426.4|12425.5|12438.7|12437.8|12426.2|12425.3|429
1681215600000|2023-04-11 12:20:00|12426.5|12425.6|12428.4|12427.5|12431.9|12431|12425.9|12425|469
1681215900000|2023-04-11 12:25:00|12428.5|12427.6|12428.1|12427.2|12428.5|12427.6|12421.6|12420.7|381
1681216200000|2023-04-11 12:30:00|12428.2|12427.3|12434.2|12433.3|12436.4|12435.5|12427.3|12426.4|496
1681216500000|2023-04-11 12:35:00|12434|12433.1|12436.1|12435.2|12438.1|12437.2|12434|12433.1|294
1681216800000|2023-04-11 12:40:00|12436.2|12435.3|12434.2|12433.3|12438|12437.1|12432.7|12431.8|383
1681217100000|2023-04-11 12:45:00|12434.5|12433.6|12434.9|12434|12438.9|12438|12432.4|12431.5|397
1681217400000|2023-04-11 12:50:00|12434.6|12433.7|12431.8|12430.9|12435.3|12434.4|12431.1|12430.2|411
1681217700000|2023-04-11 12:55:00|12431.7|12430.8|12432.2|12431.3|12434.1|12433.2|12430.6|12429.7|376
1681218000000|2023-04-11 13:00:00|12432.1|12431.2|12427.7|12426.8|12433.8|12432.9|12427.2|12426.3|416
1681218300000|2023-04-11 13:05:00|12427.4|12426.5|12427.9|12427|12431.8|12430.9|12421.8|12420.9|460
1681218600000|2023-04-11 13:10:00|12427.8|12426.9|12433|12432.1|12434|12433.1|12427|12426.1|381
1681218900000|2023-04-11 13:15:00|12432.9|12432|12431.8|12430.9|12435.9|12435|12431.2|12430.3|451
1681219200000|2023-04-11 13:20:00|12431.9|12431|12432.5|12431.6|12434.6|12433.7|12430.7|12429.8|354
1681219500000|2023-04-11 13:25:00|12432.4|12431.5|12437.6|12436.7|12437.8|12436.9|12430.5|12429.6|425
1681219800000|2023-04-11 13:30:00|12437.3|12436.4|12434.7|12433.8|12440.5|12439.6|12433.9|12433|591
1681220100000|2023-04-11 13:35:00|12434.8|12433.9|12425.6|12424.7|12437.3|12436.4|12425.5|12424.6|596
1681220400000|2023-04-11 13:40:00|12425.7|12424.8|12428.4|12427.5|12430.3|12429.4|12423|12422.1|559
1681220700000|2023-04-11 13:45:00|12428.2|12427.3|12431.7|12430.8|12434.3|12433.4|12426.3|12425.4|541
1681221000000|2023-04-11 13:50:00|12431.6|12430.7|12431.7|12430.8|12436.7|12435.8|12429.7|12428.8|535
1681221300000|2023-04-11 13:55:00|12431.8|12430.9|12430.6|12429.7|12432|12431.1|12427.5|12426.6|339
1681221600000|2023-04-11 14:00:00|12430.7|12429.8|12435.9|12435|12437|12436.1|12429.7|12428.8|419
1681221900000|2023-04-11 14:05:00|12436|12435.1|12437.6|12436.7|12441|12440.1|12434.4|12433.5|368
1681222200000|2023-04-11 14:10:00|12437.7|12436.8|12436.6|12435.7|12439.9|12439|12435|12434.1|338
1681222500000|2023-04-11 14:15:00|12436.2|12435.3|12432.6|12431.7|12440|12439.1|12432.4|12431.5|290
1681222800000|2023-04-11 14:20:00|12432.7|12431.8|12433.5|12432.6|12433.8|12432.9|12429.7|12428.8|356
1681223100000|2023-04-11 14:25:00|12433.6|12432.7|12435.8|12434.9|12437.9|12437|12433.2|12432.3|298
1681223400000|2023-04-11 14:30:00|12435.7|12434.8|12436.4|12435.5|12437.9|12437|12433.3|12432.4|317
1681223700000|2023-04-11 14:35:00|12436.5|12435.6|12432.8|12431.9|12440.1|12439.2|12432.8|12431.9|432
1681224000000|2023-04-11 14:40:00|12432.4|12431.5|12429.7|12428.8|12433.2|12432.3|12429.2|12428.3|334
1681224300000|2023-04-11 14:45:00|12429.6|12428.7|12428.9|12428|12431.6|12430.7|12425.7|12424.8|427
1681224600000|2023-04-11 14:50:00|12428.8|12427.9|12428.9|12428|12430.9|12430|12426.7|12425.8|334
1681224900000|2023-04-11 14:55:00|12428.8|12427.9|12431.5|12430.6|12435.3|12434.4|12428.1|12427.2|425
1681225200000|2023-04-11 15:00:00|12431.6|12430.7|12435.9|12435|12437.8|12436.9|12430.7|12429.8|524
1681225500000|2023-04-11 15:05:00|12435.8|12434.9|12430.9|12430|12437.5|12436.6|12428.7|12427.8|334
1681225800000|2023-04-11 15:10:00|12430.8|12429.9|12430.6|12429.7|12433.7|12432.8|12429.8|12428.9|351
1681226100000|2023-04-11 15:15:00|12430.5|12429.6|12429.1|12428.2|12431.2|12430.3|12427.1|12426.2|335
1681226400000|2023-04-11 15:20:00|12428.9|12428|12431|12430.1|12431.2|12430.3|12427.6|12426.7|269
1681226700000|2023-04-11 15:25:00|12431.1|12430.2|12427.3|12426.4|12431.3|12430.4|12426|12425.1|259
1681227000000|2023-04-11 15:30:00|12427.4|12426.5|12424.2|12423.3|12428.7|12427.8|12424|12423.1|336
1681227300000|2023-04-11 15:35:00|12424.1|12423.2|12425.8|12424.9|12426|12425.1|12422|12421.1|296
1681227600000|2023-04-11 15:40:00|12425.9|12425|12416.6|12415.7|12426|12425.1|12413.8|12412.1|338
1681227900000|2023-04-11 15:45:00|12416.7|12415.8|12421.8|12420.9|12422.5|12421.6|12416.6|12415.7|275
1681228200000|2023-04-11 15:50:00|12421.9|12421|12418.3|12417.4|12422.2|12421.3|12417.8|12416.9|251
1681228500000|2023-04-11 15:55:00|12418.5|12417.6|12408.6|12407.7|12418.9|12418|12407.6|12406.7|370
1681228800000|2023-04-11 16:00:00|12408.7|12407.8|12409.1|12408.2|12411.3|12410.4|12407.8|12406.9|267
1681229100000|2023-04-11 16:05:00|12409|12408.1|12408.9|12408|12409.2|12408.3|12406|12405.1|190
1681229400000|2023-04-11 16:10:00|12409|12408.1|12414|12413.1|12414.1|12413.2|12408.9|12408|207
1681229700000|2023-04-11 16:15:00|12413.9|12413|12411|12410.1|12413.9|12413|12408.9|12408|226
1681230000000|2023-04-11 16:20:00|12411.1|12410.2|12410.1|12409.2|12412.2|12411.3|12409.8|12408.9|251
1681230300000|2023-04-11 16:25:00|12410.2|12409.3|12411.7|12410.8|12412.4|12411.5|12409|12408.1|198
1681230600000|2023-04-11 16:30:00|12411.6|12410.7|12413|12412.1|12414.5|12413.6|12411.2|12410.3|213
1681230900000|2023-04-11 16:35:00|12412.9|12412|12410.3|12409.4|12413.1|12412.2|12410|12409.1|194
1681231200000|2023-04-11 16:40:00|12410.4|12409.5|12411.1|12410.2|12412.2|12411.3|12409.5|12408.6|259
1681231500000|2023-04-11 16:45:00|12411|12410.1|12411.1|12410.2|12412.3|12411.4|12410.6|12409.7|199
1681231800000|2023-04-11 16:50:00|12411|12410.1|12409.1|12408.2|12411.1|12410.2|12409.1|12408.2|128
1681232100000|2023-04-11 16:55:00|12409.2|12408.3|12409.4|12408.5|12409.5|12408.6|12408.7|12407.8|84
1681232400000|2023-04-11 17:00:00|12409.2|12408.3|12410.8|12409.9|12412.8|12411.9|12409.2|12408.3|211
1681232700000|2023-04-11 17:05:00|12411|12410.1|12412.1|12411.2|12413.2|12412.3|12410|12409.1|214
1681233000000|2023-04-11 17:10:00|12411.9|12411|12409.2|12408.3|12412.1|12411.2|12409.1|12408.2|140
1681233300000|2023-04-11 17:15:00|12409.1|12408.2|12411.3|12410.4|12411.4|12410.5|12408|12407.1|152
1681233600000|2023-04-11 17:20:00|12411.2|12410.3|12413|12412.1|12413.6|12412.7|12411.2|12410.3|130
1681233900000|2023-04-11 17:25:00|12413.1|12412.2|12412|12411.1|12413.3|12412.4|12411.7|12410.8|159
1681234200000|2023-04-11 17:30:00|12411.9|12411|12410.9|12410|12413.9|12413|12410.6|12409.7|205
1681234500000|2023-04-11 17:35:00|12411.6|12410.7|12417|12416.1|12417|12416.1|12411.6|12410.7|218
1681234800000|2023-04-11 17:40:00|12417.1|12416.2|12415.7|12414.8|12418.1|12417.2|12414.7|12413.8|179
1681235100000|2023-04-11 17:45:00|12415.8|12414.9|12417.8|12416.9|12418.5|12417.6|12415.5|12414.6|135
1681235400000|2023-04-11 17:50:00|12417.5|12416.6|12421|12420.1|12422|12421.1|12417.5|12416.6|160
1681235700000|2023-04-11 17:55:00|12421.4|12420.5|12421.1|12420.2|12422.6|12421.7|12419.7|12418.8|191
1681236000000|2023-04-11 18:00:00|12421.2|12420.3|12420.8|12419.9|12423.1|12422.2|12418.4|12417.5|206
1681236300000|2023-04-11 18:05:00|12420.7|12419.8|12419.8|12418.9|12422.1|12421.2|12419.3|12418.4|241
1681236600000|2023-04-11 18:10:00|12419.7|12418.8|12419.2|12418.3|12420.1|12419.2|12418.7|12417.8|154
1681236900000|2023-04-11 18:15:00|12419.3|12418.4|12420.2|12419.3|12420.8|12419.9|12418|12417.1|161
1681237200000|2023-04-11 18:20:00|12420.1|12419.2|12420|12419.1|12421.9|12421|12418.7|12417.8|195
1681237500000|2023-04-11 18:25:00|12419.9|12419|12418.1|12417.2|12420.6|12419.7|12417|12416.1|177
1681237800000|2023-04-11 18:30:00|12418.2|12417.3|12417.7|12416.8|12419.8|12418.9|12417|12416.1|199
1681238100000|2023-04-11 18:35:00|12417.8|12416.9|12418.9|12418|12419.4|12418.5|12417.7|12416.8|113
1681238400000|2023-04-11 18:40:00|12419|12418.1|12416.9|12416|12419.1|12418.2|12415.8|12414.9|146
1681238700000|2023-04-11 18:45:00|12416.6|12415.7|12415.1|12414.2|12416.9|12416|12414.6|12413.7|131
1681239000000|2023-04-11 18:50:00|12414.9|12414|12419.1|12418.2|12419.4|12418.5|12414.8|12413.9|76
1681239300000|2023-04-11 18:55:00|12419|12418.1|12421.1|12420.2|12421.7|12420.8|12417.1|12416.2|195
1681239600000|2023-04-11 19:00:00|12421.3|12420.4|12420.5|12419.6|12421.3|12420.4|12418.5|12417.6|228
1681239900000|2023-04-11 19:05:00|12420.4|12419.5|12417.7|12416.8|12420.4|12419.5|12417.6|12416.7|122
1681240200000|2023-04-11 19:10:00|12417.9|12417|12421.7|12420.8|12422.1|12421.2|12417.9|12417|136
1681240500000|2023-04-11 19:15:00|12421.8|12420.9|12421.9|12421|12422.3|12421.4|12421.3|12420.4|111
1681240800000|2023-04-11 19:20:00|12422|12421.1|12423.8|12422.9|12424.9|12424|12421.9|12421|130
1681241100000|2023-04-11 19:25:00|12423.7|12422.8|12424.8|12423.9|12424.9|12424|12422.9|12422|156
1681241400000|2023-04-11 19:30:00|12424.7|12423.8|12426|12425.1|12426.3|12425.4|12423.8|12422.9|167
1681241700000|2023-04-11 19:35:00|12426.1|12425.2|12426.1|12425.2|12428|12427.1|12425.5|12424.6|135
1681242000000|2023-04-11 19:40:00|12426|12425.1|12423.2|12422.3|12426|12425.1|12422.9|12422|140
1681242300000|2023-04-11 19:45:00|12423.3|12422.4|12422.1|12421.2|12423.3|12422.4|12421.5|12420.6|133
1681242600000|2023-04-11 19:50:00|12421.9|12421|12423.9|12423|12423.9|12423|12421.6|12420.7|134
1681242900000|2023-04-11 19:55:00|12424|12423.1|12425.8|12424.9|12425.8|12424.9|12422.9|12422|148
1681243200000|2023-04-11 20:00:00|12425.9|12425|12427.1|12426.2|12427.5|12426.6|12425.4|12424.5|67
1681243500000|2023-04-11 20:05:00|12427.2|12426.3|12427.7|12426.8|12427.8|12426.9|12426.3|12425.4|54
1681243800000|2023-04-11 20:10:00|12427.6|12426.7|12427.9|12426.4|12429|12428.1|12427.5|12426.4|64
1681244100000|2023-04-11 20:15:00|12427.8|12426.3|12429.3|12428.4|12429.6|12428.7|12426.8|12425.6|94
1681244400000|2023-04-11 20:20:00|12429.4|12428.5|12426.9|12426|12429.4|12428.5|12426.8|12425.9|92
1681244700000|2023-04-11 20:25:00|12426.8|12425.9|12426.1|12425.2|12426.8|12425.9|12425|12423.6|47
1681245000000|2023-04-11 20:30:00|12426.2|12425.3|12425.1|12424.2|12427.2|12425.7|12424.5|12423|51
1681245300000|2023-04-11 20:35:00|12425.4|12424.5|12425.2|12424.3|12425.4|12424.5|12425|12424.1|15
1681245600000|2023-04-11 20:40:00|12425.3|12424.4|12425.3|12424.4|12425.3|12424.4|12424.8|12423.9|19
1681245900000|2023-04-11 20:45:00|12425.2|12424.3|12426.7|12425.2|12426.7|12425.4|12425.2|12424|36
1681246200000|2023-04-11 20:50:00|12426.6|12425.1|12426.6|12425.1|12427.9|12426.6|12426.2|12425.1|33
1681246500000|2023-04-11 20:55:00|12426.7|12425.2|12426.6|12422.2|12427.6|12425.6|12426.4|12421.9|151
1681246800000|2023-04-11 21:00:00|12429.2|12420.6|12430.4|12419.4|12431.6|12420.6|12429.2|12419.4|16
1681247100000|2023-04-11 21:05:00|12430.9|12419.9|12431.1|12420.1|12431.2|12420.2|12430.9|12419.9|10
1681247400000|2023-04-11 21:10:00|12431.4|12420.4|12431.6|12420.6|12431.7|12420.7|12431.1|12420.1|8
1681247700000|2023-04-11 21:15:00|12431.5|12420.5|12432.6|12421.6|12432.6|12421.6|12431.5|12420.5|16
1681248000000|2023-04-11 21:20:00|12432.7|12421.7|12433.2|12422.2|12433.3|12422.3|12432.7|12421.7|11
1681248300000|2023-04-11 21:25:00|12433.1|12422.1|12432.5|12421.5|12433.6|12422.6|12432.5|12421.5|29
1681248600000|2023-04-11 21:30:00|12432.4|12421.4|12432.8|12421.8|12433.1|12422.1|12432.2|12421.2|143
1681248900000|2023-04-11 21:35:00|12432.7|12421.7|12431.8|12422.1|12434.1|12423.1|12431.8|12420.8|65
1681249200000|2023-04-11 21:40:00|12431.7|12422|12430.4|12421.4|12432.2|12422.2|12429.6|12421|77
1681249500000|2023-04-11 21:45:00|12430.3|12421.5|12429.7|12422.2|12430.4|12422.4|12429.7|12421.3|31
1681249800000|2023-04-11 21:50:00|12429.8|12422.3|12430.3|12421.8|12430.6|12422.3|12429.5|12421.2|36
1681250100000|2023-04-11 21:55:00|12430.2|12421.6|12429.6|12423.6|12432|12424.5|12429|12421.3|64
1681250400000|2023-04-11 22:00:00|12429.8|12423.2|12428.9|12426.2|12430.6|12426.2|12428.2|12422.7|148
1681250700000|2023-04-11 22:05:00|12429.1|12425.8|12427.7|12425.2|12429.1|12426.2|12427.3|12424.6|65
1681251000000|2023-04-11 22:10:00|12427.6|12424.4|12429.5|12427|12429.9|12427.2|12427.5|12424.4|140
1681251300000|2023-04-11 22:15:00|12429.6|12426.7|12429.6|12427.5|12431.5|12428.6|12429.2|12426.7|123
1681251600000|2023-04-11 22:20:00|12429.7|12427.4|12429.3|12426.7|12430.3|12428.3|12429.2|12426.6|72
1681251900000|2023-04-11 22:25:00|12429.1|12426.9|12429.2|12426.9|12429.4|12427.4|12428.6|12426.6|57
1681252200000|2023-04-11 22:30:00|12429.4|12427|12429.8|12428.3|12430.4|12428.4|12429.4|12426.9|71
1681252500000|2023-04-11 22:35:00|12429.9|12428.4|12431.5|12428.9|12431.5|12429.1|12429.8|12428.1|85
1681252800000|2023-04-11 22:40:00|12431.4|12429|12431.6|12430.1|12432.3|12430.1|12430.8|12428.9|154
1681253100000|2023-04-11 22:45:00|12431.5|12430|12431.8|12430.3|12432.5|12430.4|12430.8|12428.9|132
1681253400000|2023-04-11 22:50:00|12431.9|12430.4|12432|12429.7|12432.3|12430.4|12431.2|12428.9|216
1681253700000|2023-04-11 22:55:00|12431.6|12429.6|12431.9|12430.4|12432.4|12430.5|12430.5|12428.6|111
1681254000000|2023-04-11 23:00:00|12432|12430.5|12430.7|12429.2|12432.1|12430.5|12430.7|12428.9|97
1681254300000|2023-04-11 23:05:00|12430.6|12429.1|12429.9|12428.4|12431.1|12429.6|12429.9|12428.4|68
1681254600000|2023-04-11 23:10:00|12429.8|12428.3|12429.1|12427.6|12430.9|12429.4|12428.1|12426.6|105
1681254900000|2023-04-11 23:15:00|12428.8|12427.3|12429.9|12428.4|12430.2|12428.7|12428.2|12426.7|112
1681255200000|2023-04-11 23:20:00|12430|12428.5|12429.9|12428.4|12431.1|12429.5|12429.2|12427.7|115
1681255500000|2023-04-11 23:25:00|12430|12428.5|12429.9|12427.8|12430|12428.5|12428.6|12427.1|94
1681255800000|2023-04-11 23:30:00|12429.6|12427.7|12429|12427.5|12429.9|12428.2|12428.6|12426.8|135
1681256100000|2023-04-11 23:35:00|12429.1|12427.6|12429.8|12428.3|12431.5|12430|12429|12427.5|125
1681256400000|2023-04-11 23:40:00|12429.6|12428.1|12430.2|12428.7|12431.1|12429.6|12429.6|12428.1|150
1681256700000|2023-04-11 23:45:00|12430.1|12428.6|12429.9|12428.4|12431|12429.3|12429.8|12428.1|97
1681257000000|2023-04-11 23:50:00|12429.8|12428.3|12430.1|12428.6|12430.4|12428.9|12429.7|12428.2|73
1681257300000|2023-04-11 23:55:00|12430.3|12428.8|12430.4|12428.9|12431.7|12430.2|12430|12428.5|80
1681257600000|2023-04-12 00:00:00|12430.3|12428.8|12429.5|12428|12431.8|12430.3|12427.8|12426.3|311
1681257900000|2023-04-12 00:05:00|12429.6|12428.1|12424.4|12422.9|12429.8|12428.3|12423.5|12422|182
1681258200000|2023-04-12 00:10:00|12424.3|12422.8|12424.1|12423.2|12425.7|12424.8|12424.1|12422.8|83
1681258500000|2023-04-12 00:15:00|12424.8|12423.9|12423.6|12422.1|12425.4|12424.5|12422.9|12422|181
1681258800000|2023-04-12 00:20:00|12423.5|12422|12424.2|12422.7|12424.8|12423.3|12422.6|12421.1|220
1681259100000|2023-04-12 00:25:00|12424.1|12422.6|12422.5|12421|12424.8|12423.9|12422.2|12420.8|109
1681259400000|2023-04-12 00:30:00|12422.6|12421.1|12423.7|12422.8|12424|12423.1|12422.1|12421.1|190
1681259700000|2023-04-12 00:35:00|12423.8|12422.9|12424.5|12423.6|12427.5|12426.6|12423.6|12422.7|190
1681260000000|2023-04-12 00:40:00|12424.7|12423.8|12425.9|12425|12426.9|12425.5|12424.2|12423.3|158
1681260300000|2023-04-12 00:45:00|12426|12425.1|12426.1|12425.2|12427.3|12426.1|12425.9|12424.8|166
1681260600000|2023-04-12 00:50:00|12426.6|12425.1|12431|12430.1|12431.1|12430.2|12426|12424.8|353
1681260900000|2023-04-12 00:55:00|12430.9|12430|12430|12429.1|12432.3|12430.8|12428.2|12427.3|249
1681261200000|2023-04-12 01:00:00|12430.1|12429.2|12431.5|12430.6|12433.7|12432.8|12429.2|12428.3|243
1681261500000|2023-04-12 01:05:00|12431.6|12430.7|12429.4|12428.5|12431.9|12431|12428.5|12427.6|205
1681261800000|2023-04-12 01:10:00|12429.6|12428.7|12431.2|12430.3|12431.9|12431|12429.5|12428.6|201
1681262100000|2023-04-12 01:15:00|12431.1|12430.2|12431.3|12430.4|12431.9|12431|12430.4|12429.5|207
1681262400000|2023-04-12 01:20:00|12431.2|12430.3|12432.3|12431.4|12432.4|12431.5|12431.2|12430.3|192
1681262700000|2023-04-12 01:25:00|12432.1|12431.2|12432.3|12431.4|12432.5|12431.6|12431.3|12430.4|203
1681263000000|2023-04-12 01:30:00|12432.2|12431.3|12434.3|12433.4|12434.4|12433.5|12431.7|12430.8|236
1681263300000|2023-04-12 01:35:00|12434.4|12433.5|12435.9|12434.4|12435.9|12434.7|12434|12432.8|196
1681263600000|2023-04-12 01:40:00|12436|12434.5|12436.8|12435.3|12437.5|12436.6|12434.5|12433.6|267
1681263900000|2023-04-12 01:45:00|12436.3|12434.8|12434.4|12433.5|12436.7|12435.7|12433.6|12432.7|160
1681264200000|2023-04-12 01:50:00|12434.5|12433.6|12435.8|12434.3|12435.9|12435|12433.8|12432.9|190
1681264500000|2023-04-12 01:55:00|12435.5|12434.6|12437.2|12436.3|12437.4|12436.5|12434.6|12433.7|197
1681264800000|2023-04-12 02:00:00|12437.1|12436.2|12438.6|12437.7|12439.2|12438.3|12435.7|12434.8|197
1681265100000|2023-04-12 02:05:00|12438.5|12437.6|12440.8|12439.9|12440.8|12439.9|12438.2|12437.3|161
1681265400000|2023-04-12 02:10:00|12440.7|12439.8|12439.7|12438.8|12440.8|12439.9|12439.4|12438.5|126
1681265700000|2023-04-12 02:15:00|12439.8|12438.9|12436.8|12435.9|12439.9|12439|12435.7|12434.8|116
1681266000000|2023-04-12 02:20:00|12436.7|12435.8|12435.9|12435|12437.2|12436.3|12435.5|12434.4|206
1681266300000|2023-04-12 02:25:00|12436|12435.1|12433.2|12432.3|12436|12435.1|12433|12432.1|186
1681266600000|2023-04-12 02:30:00|12433|12432.1|12432.9|12432|12434.3|12433.4|12431.8|12430.7|198
1681266900000|2023-04-12 02:35:00|12433|12432.1|12435.7|12434.8|12436.8|12435.9|12432.5|12431.6|185
1681267200000|2023-04-12 02:40:00|12435.8|12434.9|12435.9|12434.4|12436.9|12436|12435.4|12434.3|145
1681267500000|2023-04-12 02:45:00|12435.8|12434.3|12429.7|12428.8|12435.8|12434.5|12429.6|12428.7|221
1681267800000|2023-04-12 02:50:00|12429.6|12428.7|12429.9|12429|12430.6|12429.7|12429.1|12428.2|174
1681268100000|2023-04-12 02:55:00|12429.6|12428.7|12431.6|12430.7|12431.6|12430.7|12429.2|12428.3|139
1681268400000|2023-04-12 03:00:00|12431.5|12430.6|12428|12427.1|12431.6|12430.7|12427.6|12426.2|305
1681268700000|2023-04-12 03:05:00|12428.1|12427.2|12428.9|12428|12429.4|12428.5|12427.6|12426.3|219
1681269000000|2023-04-12 03:10:00|12428.8|12427.9|12430.9|12429.4|12430.9|12430|12428.8|12427.9|227
1681269300000|2023-04-12 03:15:00|12431|12429.5|12429.4|12428.5|12431.1|12429.7|12429|12428.1|221
1681269600000|2023-04-12 03:20:00|12429.6|12428.7|12429.8|12428.3|12431.2|12429.7|12429.2|12427.7|228
1681269900000|2023-04-12 03:25:00|12429.9|12428.4|12431.9|12430.4|12432.2|12430.7|12429.9|12428.4|163
1681270200000|2023-04-12 03:30:00|12432|12430.5|12433.9|12432.4|12434|12432.9|12431.9|12430.4|164
1681270500000|2023-04-12 03:35:00|12434.1|12432.6|12433.2|12431.7|12434.5|12433.4|12432.9|12431.6|154
1681270800000|2023-04-12 03:40:00|12433.3|12431.8|12435.6|12434.1|12435.6|12434.1|12433|12431.5|142
1681271100000|2023-04-12 03:45:00|12435.5|12434|12433.5|12432.6|12435.5|12434.1|12432.9|12432|119
1681271400000|2023-04-12 03:50:00|12433.6|12432.7|12434.8|12433.3|12435.4|12434.2|12433.3|12432.4|93
1681271700000|2023-04-12 03:55:00|12434.7|12433.2|12433.2|12432.3|12434.8|12433.5|12433.2|12431.8|140
1681272000000|2023-04-12 04:00:00|12433.3|12432.4|12432.2|12431.3|12433.5|12432.5|12431.3|12430.1|146
1681272300000|2023-04-12 04:05:00|12432.3|12431.4|12433.5|12432.6|12434.5|12433.6|12432.2|12431.3|79
1681272600000|2023-04-12 04:10:00|12433.6|12432.7|12436.5|12435|12436.6|12435.7|12433.6|12432.2|142
1681272900000|2023-04-12 04:15:00|12436.6|12435.1|12437.4|12436.5|12437.6|12436.7|12435.7|12434.2|119
1681273200000|2023-04-12 04:20:00|12437.5|12436.6|12438.3|12437.4|12438.3|12437.4|12436.3|12435.4|137
1681273500000|2023-04-12 04:25:00|12438.2|12437.3|12439.4|12437.9|12439.4|12438.2|12437.2|12436.1|138
1681273800000|2023-04-12 04:30:00|12439.3|12437.8|12436.5|12435|12439.8|12438.3|12436.2|12434.7|172
1681274100000|2023-04-12 04:35:00|12436.4|12434.9|12436.7|12435.8|12437.5|12436|12436.3|12434.8|109
1681274400000|2023-04-12 04:40:00|12436.8|12435.9|12438.7|12437.8|12439.3|12438.4|12436.5|12435.6|143
1681274700000|2023-04-12 04:45:00|12438.9|12437.4|12440.5|12439.6|12440.6|12439.7|12438|12437.1|169
1681275000000|2023-04-12 04:50:00|12440.4|12439.5|12439.2|12438.3|12440.6|12439.7|12438.7|12437.8|107
1681275300000|2023-04-12 04:55:00|12439.1|12438.2|12437.9|12437|12439.1|12438.2|12437.3|12436.4|104
1681275600000|2023-04-12 05:00:00|12437.8|12436.9|12438.6|12437.7|12440.1|12439.2|12437.6|12436.7|167
1681275900000|2023-04-12 05:05:00|12438.7|12437.8|12437.4|12436.5|12439.1|12438.2|12437.3|12436.4|123
1681276200000|2023-04-12 05:10:00|12437.5|12436.6|12436.1|12435.2|12438.8|12437.9|12436|12435.1|153
1681276500000|2023-04-12 05:15:00|12436.2|12435.3|12437.3|12436.4|12437.3|12436.4|12435.5|12434.6|141
1681276800000|2023-04-12 05:20:00|12437.2|12436.3|12438.5|12437.6|12439.5|12438.5|12437.2|12436.3|155
1681277100000|2023-04-12 05:25:00|12438.4|12437.5|12436.1|12434.6|12438.8|12437.6|12435.3|12434|134
1681277400000|2023-04-12 05:30:00|12436.4|12434.9|12436.8|12435.9|12437.6|12436.4|12435.7|12434.2|163
1681277700000|2023-04-12 05:35:00|12436.5|12435.6|12439.7|12438.2|12439.9|12438.9|12436.2|12435.2|169
1681278000000|2023-04-12 05:40:00|12439.6|12438.1|12438.4|12437.5|12439.7|12438.5|12437.4|12436.5|149
1681278300000|2023-04-12 05:45:00|12438.5|12437.6|12440.3|12439.4|12440.3|12439.4|12437.6|12436.7|113
1681278600000|2023-04-12 05:50:00|12440.2|12439.3|12443.8|12442.3|12443.9|12442.7|12439.7|12438.8|193
1681278900000|2023-04-12 05:55:00|12443.7|12442.2|12444.1|12442.6|12444.4|12443.5|12443.1|12441.6|142
1681279200000|2023-04-12 06:00:00|12444|12442.5|12441|12440.1|12447|12446|12439.1|12438.2|311
1681279500000|2023-04-12 06:05:00|12441.1|12440.2|12435.2|12434.3|12441.1|12440.2|12435.2|12434.3|359
1681279800000|2023-04-12 06:10:00|12435.1|12434.2|12439|12438.1|12439.3|12438.4|12434.3|12433.4|299
1681280100000|2023-04-12 06:15:00|12439.1|12438.2|12435.8|12434.9|12439.1|12438.2|12434.8|12433.9|300
1681280400000|2023-04-12 06:20:00|12435.7|12434.8|12431.2|12430.3|12435.7|12434.8|12430.5|12429.1|281
1681280700000|2023-04-12 06:25:00|12431.1|12430.2|12426.7|12425.8|12431.3|12430.4|12425.8|12424.9|320
1681281000000|2023-04-12 06:30:00|12426.4|12425.5|12424.3|12423.4|12426.7|12425.8|12423.1|12422.2|319
1681281300000|2023-04-12 06:35:00|12424.9|12424|12425.6|12424.1|12427|12426.1|12423.7|12422.8|281
1681281600000|2023-04-12 06:40:00|12425.4|12423.9|12423.7|12422.8|12425.4|12423.9|12422.2|12421.3|272
1681281900000|2023-04-12 06:45:00|12423.3|12422.4|12430.2|12429.3|12430.7|12429.8|12423.1|12422.2|297
1681282200000|2023-04-12 06:50:00|12430.3|12429.4|12430.8|12429.9|12433.7|12432.8|12429.2|12428.3|332
1681282500000|2023-04-12 06:55:00|12430.9|12430|12432.6|12431.7|12433.7|12432.3|12429.2|12428.3|378
1681282800000|2023-04-12 07:00:00|12432.5|12431.6|12430.1|12429.2|12434.5|12433.6|12429.4|12428.5|501
1681283100000|2023-04-12 07:05:00|12429.9|12429|12432.8|12431.9|12435.6|12434.7|12429.9|12429|357
1681283400000|2023-04-12 07:10:00|12432.7|12431.8|12430.6|12429.7|12433.3|12432.4|12428|12427.1|366
1681283700000|2023-04-12 07:15:00|12430.7|12429.8|12432.6|12431.7|12437.2|12436.3|12430.2|12429.3|394
1681284000000|2023-04-12 07:20:00|12433|12432.1|12424.6|12423.7|12434.6|12433.7|12422.9|12422|416
1681284300000|2023-04-12 07:25:00|12424.7|12423.8|12420.4|12419.5|12425.6|12424.7|12418.4|12417.5|444
1681284600000|2023-04-12 07:30:00|12420.3|12419.4|12421.1|12420.2|12421.3|12420.4|12417.3|12416.4|328
1681284900000|2023-04-12 07:35:00|12421.2|12420.3|12423.1|12422.2|12423.6|12422.7|12419.1|12418.2|345
1681285200000|2023-04-12 07:40:00|12423.3|12422.4|12426.3|12425.4|12426.5|12425.6|12420|12419.1|470
1681285500000|2023-04-12 07:45:00|12426.4|12425.5|12428|12427.1|12429.7|12428.8|12424.3|12423.4|397
1681285800000|2023-04-12 07:50:00|12427.8|12426.9|12425.5|12424.6|12429.6|12428.7|12425.5|12424.6|361
1681286100000|2023-04-12 07:55:00|12425.4|12424.5|12424.2|12423.3|12426.2|12425.3|12422.1|12421.2|357
1681286400000|2023-04-12 08:00:00|12424.3|12423.4|12422.2|12421.3|12425.2|12424.3|12419.8|12418.9|375
1681286700000|2023-04-12 08:05:00|12422.3|12421.4|12427.7|12426.8|12428.5|12427.6|12419.6|12418.7|440
1681287000000|2023-04-12 08:10:00|12427.8|12426.9|12416.9|12416|12427.8|12426.9|12416.3|12415.4|425
1681287300000|2023-04-12 08:15:00|12417|12416.1|12414.5|12413.6|12417.3|12416.4|12414.1|12413.2|301
1681287600000|2023-04-12 08:20:00|12414.7|12413.8|12414.6|12413.7|12419.5|12418.6|12414|12413.1|381
1681287900000|2023-04-12 08:25:00|12415.1|12414.2|12412.6|12411.7|12415.2|12414.3|12408.9|12408|361
1681288200000|2023-04-12 08:30:00|12412.7|12411.8|12415.4|12414.5|12416|12415.1|12410.1|12409.2|408
1681288500000|2023-04-12 08:35:00|12415.3|12414.4|12416.2|12415.3|12417.9|12417|12414.9|12414|263
1681288800000|2023-04-12 08:40:00|12416.3|12415.4|12419.3|12418.4|12420.1|12419.2|12415.9|12415|194
1681289100000|2023-04-12 08:45:00|12419.4|12418.5|12417.8|12416.9|12420.1|12419.2|12416.2|12415.3|260
1681289400000|2023-04-12 08:50:00|12417.7|12416.8|12421.9|12421|12421.9|12421|12417.2|12416.3|258
1681289700000|2023-04-12 08:55:00|12422|12421.1|12419|12418.1|12422.6|12421.7|12415.4|12414.5|332
1681290000000|2023-04-12 09:00:00|12418.4|12417.5|12422.6|12421.7|12423.3|12422.4|12418|12417.1|343
1681290300000|2023-04-12 09:05:00|12423.2|12422.3|12420.6|12419.7|12423.3|12422.4|12418.6|12417.7|248
1681290600000|2023-04-12 09:10:00|12420.7|12419.8|12420.8|12419.9|12421.9|12421|12417.9|12417|230
1681290900000|2023-04-12 09:15:00|12420.9|12420|12417|12416.1|12422|12421.1|12416.1|12415.2|247
1681291200000|2023-04-12 09:20:00|12417.2|12416.3|12417|12416.1|12418|12417.1|12413.9|12413|210
1681291500000|2023-04-12 09:25:00|12416.8|12415.9|12413.7|12412.8|12417.1|12416.2|12412.9|12412|237
1681291800000|2023-04-12 09:30:00|12413.8|12412.9|12413.9|12413|12415.6|12414.7|12412.4|12411.5|162
1681292100000|2023-04-12 09:35:00|12414|12413.1|12415.5|12414.6|12415.9|12415|12413.2|12412.3|177
1681292400000|2023-04-12 09:40:00|12415.4|12414.5|12418|12417.1|12418.1|12417.2|12414.7|12413.8|197
1681292700000|2023-04-12 09:45:00|12417.9|12417|12410.5|12409.6|12418.2|12417.3|12410.2|12409.3|296
1681293000000|2023-04-12 09:50:00|12410.6|12409.7|12415.3|12414.4|12415.8|12414.9|12409.1|12408.2|348
1681293300000|2023-04-12 09:55:00|12415.6|12414.7|12416.3|12415.4|12418|12417.1|12413.9|12413|288
1681293600000|2023-04-12 10:00:00|12416.5|12415.6|12420|12419.1|12420.1|12419.2|12416.1|12415.2|385
1681293900000|2023-04-12 10:05:00|12420.1|12419.2|12427|12426.1|12427.5|12426.6|12419.6|12418.7|279
1681294200000|2023-04-12 10:10:00|12427.1|12426.2|12423.6|12422.7|12428.3|12427.4|12423.2|12422.3|230
1681294500000|2023-04-12 10:15:00|12423.7|12422.8|12418.1|12417.2|12423.8|12422.9|12416|12415.1|233
1681294800000|2023-04-12 10:20:00|12418.2|12417.3|12417.9|12417|12418.7|12417.8|12414.8|12413.9|339
1681295100000|2023-04-12 10:25:00|12417.8|12416.9|12413.1|12412.2|12417.9|12417|12413|12412.1|193
1681295400000|2023-04-12 10:30:00|12413.2|12412.3|12418.2|12417.3|12418.8|12417.9|12413.2|12412.3|247
1681295700000|2023-04-12 10:35:00|12418.4|12417.5|12417.7|12416.8|12418.9|12418|12416.1|12415.2|179
1681296000000|2023-04-12 10:40:00|12417.8|12416.9|12418.8|12417.9|12420|12419.1|12417.5|12416.6|251
1681296300000|2023-04-12 10:45:00|12418.7|12417.8|12420.4|12419.5|12420.8|12419.9|12417.8|12416.9|240
1681296600000|2023-04-12 10:50:00|12420.5|12419.6|12419.9|12419|12420.5|12419.6|12418.6|12417.7|218
1681296900000|2023-04-12 10:55:00|12419.8|12418.9|12408.7|12407.2|12419.8|12418.9|12407.5|12406.6|368
1681297200000|2023-04-12 11:00:00|12408.8|12407.8|12409.3|12408.4|12409.4|12408.5|12404.6|12403.7|321
1681297500000|2023-04-12 11:05:00|12409.2|12408.3|12401.2|12400.3|12409.2|12408.3|12400.3|12399.4|316
1681297800000|2023-04-12 11:10:00|12400.7|12399.8|12405|12404.1|12406.8|12405.9|12400.2|12399.3|294
1681298100000|2023-04-12 11:15:00|12405.3|12404.4|12406.2|12405.3|12408.2|12407.3|12404.1|12403.2|301
1681298400000|2023-04-12 11:20:00|12406.3|12405.4|12408.1|12407.2|12409.1|12408.2|12405.5|12404.6|233
1681298700000|2023-04-12 11:25:00|12408.2|12407.3|12408.1|12407.2|12409.4|12408.5|12405.3|12404.4|255
1681299000000|2023-04-12 11:30:00|12408.2|12407.3|12406.1|12405.2|12410.4|12409.5|12406.1|12405.2|230
1681299300000|2023-04-12 11:35:00|12406.2|12405.3|12408.6|12407.7|12411.2|12410.3|12404.8|12403.9|294
1681299600000|2023-04-12 11:40:00|12408.7|12407.8|12409.3|12408.4|12411.6|12410.7|12408.5|12407.6|189
1681299900000|2023-04-12 11:45:00|12409.4|12408.5|12406.5|12405.6|12410.2|12409.3|12405.6|12404.7|228
1681300200000|2023-04-12 11:50:00|12406.4|12405.5|12399.3|12398.4|12408.2|12407.3|12398.9|12398|324
1681300500000|2023-04-12 11:55:00|12399.2|12398.3|12405.6|12404.7|12406.3|12405.4|12399.1|12398.2|302
1681300800000|2023-04-12 12:00:00|12406.1|12405.2|12407.2|12406.3|12407.3|12406.4|12403.3|12402.4|370
1681301100000|2023-04-12 12:05:00|12407.3|12406.4|12406.3|12405.4|12408.6|12407.7|12405.7|12404.8|246
1681301400000|2023-04-12 12:10:00|12406.2|12405.3|12404.7|12403.8|12408.7|12407.8|12403.2|12402.3|317
1681301700000|2023-04-12 12:15:00|12405|12404.1|12404.4|12403.5|12406.1|12405.2|12400.3|12399.4|333
1681302000000|2023-04-12 12:20:00|12404.3|12403.4|12403.6|12402.7|12404.4|12403.5|12401.1|12400.2|453
1681302300000|2023-04-12 12:25:00|12403.4|12402.5|12407.3|12399|12408.4|12406.1|12401.3|12396.9|506
1681302600000|2023-04-12 12:30:00|12409|12398|12458.7|12457|12471.4|12469.5|12409|12398|1334
1681302900000|2023-04-12 12:35:00|12458.5|12456.8|12456.7|12455.1|12470.4|12468.9|12450.3|12448.8|1581
1681303200000|2023-04-12 12:40:00|12456.8|12455.3|12454.5|12453|12466.3|12464.5|12453.1|12451.6|1205
1681303500000|2023-04-12 12:45:00|12454.1|12452.6|12456.5|12455|12460.8|12459.3|12446.3|12444.8|1056
1681303800000|2023-04-12 12:50:00|12456.6|12455.1|12456.4|12454.9|12465.1|12463.6|12455.2|12453.7|874
1681304100000|2023-04-12 12:55:00|12456.3|12454.8|12447.5|12445.6|12461.2|12459.7|12446.4|12444.8|838
1681304400000|2023-04-12 13:00:00|12447.3|12445.8|12442.2|12441.3|12452.5|12450.9|12441.6|12440.1|917
1681304700000|2023-04-12 13:05:00|12441.6|12440.7|12446.4|12445.5|12448.1|12447.2|12438.9|12438|757
1681305000000|2023-04-12 13:10:00|12446.5|12445.6|12458.9|12458|12462|12461.1|12445.5|12444.6|608
1681305300000|2023-04-12 13:15:00|12458.8|12457.9|12466.1|12465.2|12467.1|12466.2|12458.6|12457.7|621
1681305600000|2023-04-12 13:20:00|12466|12465.1|12477.8|12476.9|12478.8|12477.9|12466|12465.1|613
1681305900000|2023-04-12 13:25:00|12477.9|12477|12471|12470.1|12477.9|12477|12470|12469.1|541
1681306200000|2023-04-12 13:30:00|12470.9|12470|12458.2|12457.3|12471.7|12470.8|12456.8|12455.9|700
1681306500000|2023-04-12 13:35:00|12458.1|12457.2|12469.6|12468.7|12472.2|12471.3|12456.8|12455.9|707
1681306800000|2023-04-12 13:40:00|12469.5|12468.6|12455.1|12454.2|12470.5|12469.6|12453.3|12452.4|943
1681307100000|2023-04-12 13:45:00|12455.3|12454.4|12454.4|12453.5|12456.3|12455.4|12443.1|12442.2|890
1681307400000|2023-04-12 13:50:00|12454.3|12453.4|12456.3|12455.4|12456.4|12455.5|12448.4|12447.5|672
1681307700000|2023-04-12 13:55:00|12456.2|12455.3|12459.1|12458.2|12460.9|12460|12456|12455.1|555
1681308000000|2023-04-12 14:00:00|12459.2|12458.3|12472.9|12472|12473.2|12472.3|12453.8|12452.9|874
1681308300000|2023-04-12 14:05:00|12472.8|12471.9|12475|12474.1|12476.6|12475.7|12469.7|12468.8|650
1681308600000|2023-04-12 14:10:00|12474.9|12474|12478.8|12477.9|12478.8|12477.9|12473.8|12472.9|423
1681308900000|2023-04-12 14:15:00|12478.7|12477.8|12477|12476.1|12484.9|12484|12476.9|12476|593
1681309200000|2023-04-12 14:20:00|12476.9|12476|12478|12477.1|12482.4|12481.5|12475.3|12474.4|416
1681309500000|2023-04-12 14:25:00|12477.8|12476.9|12479|12478.1|12481.1|12480.2|12470.1|12469.2|499
1681309800000|2023-04-12 14:30:00|12478.8|12477.9|12469.6|12468.7|12479|12478.1|12467.3|12466.4|720
1681310100000|2023-04-12 14:35:00|12469.7|12468.8|12466.1|12465.2|12470.8|12469.9|12461.9|12461|668
1681310400000|2023-04-12 14:40:00|12465.8|12464.9|12472.1|12471.2|12473.1|12472.2|12464.4|12463.5|523
1681310700000|2023-04-12 14:45:00|12472.2|12471.3|12474.7|12473.8|12479.2|12478.3|12471.9|12471|569
1681311000000|2023-04-12 14:50:00|12474.8|12473.9|12464.4|12463.5|12477.2|12476.3|12460.8|12459.9|748
1681311300000|2023-04-12 14:55:00|12464.3|12463.4|12465.9|12465|12467.9|12467|12459.3|12458.4|716
1681311600000|2023-04-12 15:00:00|12465.5|12464.6|12463.4|12462.5|12468.1|12467.2|12463.4|12462.5|592
1681311900000|2023-04-12 15:05:00|12463.2|12462.3|12456|12455.1|12465.1|12464.2|12453.2|12452.3|567
1681312200000|2023-04-12 15:10:00|12455.8|12454.9|12457.7|12456.8|12460|12459.1|12455.5|12454.6|435
1681312500000|2023-04-12 15:15:00|12457.8|12456.9|12459.6|12458.7|12461.5|12460.6|12457.6|12456.7|446
1681312800000|2023-04-12 15:20:00|12459.5|12458.6|12459.8|12458.9|12461.3|12460.4|12457.9|12457|371
1681313100000|2023-04-12 15:25:00|12459.9|12459|12465.1|12464.2|12465.8|12464.9|12458.7|12457.8|316
1681313400000|2023-04-12 15:30:00|12465|12464.1|12459.9|12459|12465.7|12464.8|12459.1|12458.2|373
1681313700000|2023-04-12 15:35:00|12459.8|12458.9|12454.7|12453.8|12461.1|12460.2|12454.5|12453.6|394
1681314000000|2023-04-12 15:40:00|12454.8|12453.9|12457.6|12456.7|12458.3|12457.4|12454.2|12453.3|285
1681314300000|2023-04-12 15:45:00|12457.7|12456.8|12466.9|12466|12470.8|12469.9|12457.7|12456.8|435
1681314600000|2023-04-12 15:50:00|12467|12466.1|12466.9|12466|12468.9|12468|12462.7|12461.8|273
1681314900000|2023-04-12 15:55:00|12467|12466.1|12469.7|12468.8|12470.1|12469.2|12465.7|12464.8|251
1681315200000|2023-04-12 16:00:00|12469.8|12468.9|12473.8|12472.9|12474.9|12474|12468.1|12467.2|404
1681315500000|2023-04-12 16:05:00|12473.9|12473|12478.8|12477.9|12479.4|12478.5|12473.8|12472.9|339
1681315800000|2023-04-12 16:10:00|12478.9|12478|12478.6|12477.7|12482|12481.1|12478.6|12477.7|343
1681316100000|2023-04-12 16:15:00|12478.7|12477.8|12479.6|12478.7|12481.1|12480.2|12477.9|12477|296
1681316400000|2023-04-12 16:20:00|12479.7|12478.8|12479.6|12478.7|12480.8|12479.9|12478.6|12477.7|232
1681316700000|2023-04-12 16:25:00|12479.7|12478.8|12482.1|12481.2|12484|12483.1|12479.7|12478.8|308
1681317000000|2023-04-12 16:30:00|12482.2|12481.3|12481.4|12480.5|12484.9|12484|12480|12479.1|246
1681317300000|2023-04-12 16:35:00|12481.5|12480.6|12480.2|12479.3|12482|12481.1|12479.8|12478.9|180
1681317600000|2023-04-12 16:40:00|12480.3|12479.4|12478.5|12477.6|12481.3|12480.4|12477|12476.1|221
1681317900000|2023-04-12 16:45:00|12478.4|12477.5|12483.2|12482.3|12484|12483.1|12478.1|12477.2|297
1681318200000|2023-04-12 16:50:00|12483.3|12482.4|12481.1|12480.2|12483.5|12482.6|12478.9|12478|229
1681318500000|2023-04-12 16:55:00|12481|12480.1|12484.8|12483.9|12485.2|12484.3|12481|12480.1|165
1681318800000|2023-04-12 17:00:00|12484.9|12484|12482|12481.1|12485.9|12485|12480.8|12479.9|386
1681319100000|2023-04-12 17:05:00|12482.1|12481.2|12483.3|12482.4|12486|12485.1|12481|12480.1|335
1681319400000|2023-04-12 17:10:00|12483.5|12482.6|12483.7|12482.8|12486.2|12485.3|12482.9|12482|265
1681319700000|2023-04-12 17:15:00|12483.8|12482.9|12484.9|12484|12485.9|12485|12483|12482.1|190
1681320000000|2023-04-12 17:20:00|12484.8|12483.9|12487|12486.1|12487.6|12486.7|12483.9|12483|144
1681320300000|2023-04-12 17:25:00|12487.1|12486.2|12487.6|12486.7|12488|12487.1|12485.9|12485|172
1681320600000|2023-04-12 17:30:00|12487.7|12486.8|12487.8|12486.9|12488.3|12487.4|12487|12486.1|106
1681320900000|2023-04-12 17:35:00|12487.9|12487|12487.2|12486.3|12487.9|12487|12486|12485.1|134
1681321200000|2023-04-12 17:40:00|12487.1|12486.2|12494|12493.1|12494.9|12494|12487|12486.1|232
1681321500000|2023-04-12 17:45:00|12493.9|12493|12491.3|12490.4|12494|12493.1|12490|12489.1|188
1681321800000|2023-04-12 17:50:00|12491.4|12490.5|12489.7|12488.8|12493.4|12492.5|12489.6|12488.7|177
1681322100000|2023-04-12 17:55:00|12489.8|12488.9|12490.6|12479.6|12493.4|12490.1|12488.1|12479.6|219
1681322400000|2023-04-12 18:00:00|12491.5|12480.9|12490.6|12489.7|12494|12491.7|12487.8|12479.5|884
1681322700000|2023-04-12 18:05:00|12490.8|12489.9|12493.7|12492.8|12494.9|12494|12488.5|12487.6|466
1681323000000|2023-04-12 18:10:00|12493.4|12492.5|12494.6|12493.7|12495.9|12495|12491.2|12490.3|442
1681323300000|2023-04-12 18:15:00|12494.7|12493.8|12494.7|12493.8|12495.1|12494.2|12493.7|12492.8|300
1681323600000|2023-04-12 18:20:00|12494.9|12494|12493.3|12492.4|12495.2|12494.3|12491.7|12490.8|252
1681323900000|2023-04-12 18:25:00|12493.4|12492.5|12486.8|12485.9|12493.6|12492.7|12484.8|12483.9|415
1681324200000|2023-04-12 18:30:00|12486.6|12485.7|12487.1|12486.2|12489|12488.1|12485.9|12485|445
1681324500000|2023-04-12 18:35:00|12487.2|12486.3|12486.7|12485.8|12490.2|12489.3|12485.8|12484.9|306
1681324800000|2023-04-12 18:40:00|12486.8|12485.9|12488.7|12487.8|12490.4|12489.5|12486.3|12485.4|269
1681325100000|2023-04-12 18:45:00|12488.8|12487.9|12485.6|12484.7|12489.9|12489|12484.5|12483.6|253
1681325400000|2023-04-12 18:50:00|12485.5|12484.6|12485.8|12484.9|12486.2|12485.3|12483|12482.1|327
1681325700000|2023-04-12 18:55:00|12485.7|12484.8|12488.8|12487.9|12489.3|12488.4|12484.7|12483.8|253
1681326000000|2023-04-12 19:00:00|12488.6|12487.7|12486.3|12485.4|12490.9|12490|12486|12485.1|244
1681326300000|2023-04-12 19:05:00|12486.4|12485.5|12487.6|12486.7|12489.4|12488.5|12486.4|12485.5|252
1681326600000|2023-04-12 19:10:00|12487.5|12486.6|12485.6|12484.7|12487.8|12486.9|12485|12484.1|260
1681326900000|2023-04-12 19:15:00|12485.5|12484.6|12483.9|12483|12485.5|12484.6|12482.7|12481.8|248
1681327200000|2023-04-12 19:20:00|12483.8|12482.9|12482.4|12481.5|12485.6|12484.7|12481.9|12481|234
1681327500000|2023-04-12 19:25:00|12482.5|12481.6|12480.8|12479.9|12483.3|12482.4|12480.7|12479.8|250
1681327800000|2023-04-12 19:30:00|12480.7|12479.8|12482.7|12481.8|12483.5|12482.6|12479.9|12479|272
1681328100000|2023-04-12 19:35:00|12482.6|12481.7|12484.2|12483.3|12485.2|12484.3|12481.6|12480.7|277
1681328400000|2023-04-12 19:40:00|12484.3|12483.4|12481.8|12480.9|12484.3|12483.4|12480.8|12479.9|212
1681328700000|2023-04-12 19:45:00|12481.7|12480.8|12480.1|12479.2|12483.2|12482.3|12479.8|12478.9|187
1681329000000|2023-04-12 19:50:00|12479.8|12478.9|12480.4|12479.5|12482.7|12481.8|12479.2|12478.3|234
1681329300000|2023-04-12 19:55:00|12480.3|12479.4|12484.3|12483.4|12484.3|12483.4|12478.4|12477.5|203
1681329600000|2023-04-12 20:00:00|12484.7|12483.8|12482.3|12481.4|12484.9|12484|12481.8|12480.9|98
1681329900000|2023-04-12 20:05:00|12482.2|12481.3|12483|12482.1|12484.3|12483.4|12482.2|12481.3|53
1681330200000|2023-04-12 20:10:00|12482.9|12482|12484.6|12483.7|12484.6|12483.7|12482.4|12481.5|36
1681330500000|2023-04-12 20:15:00|12484.5|12483.6|12483.6|12482.7|12484.5|12483.6|12483.4|12482.5|50
1681330800000|2023-04-12 20:20:00|12483.5|12482.6|12483.5|12482.6|12483.9|12483|12482.9|12482|34
1681331100000|2023-04-12 20:25:00|12483.4|12482.5|12482.9|12482|12483.4|12482.5|12481.9|12481|56
1681331400000|2023-04-12 20:30:00|12482.8|12481.9|12482.4|12481.5|12482.9|12482|12482.1|12481.2|14
1681331700000|2023-04-12 20:35:00|12482.5|12481.6|12484.7|12483.8|12484.7|12483.8|12482.4|12481.5|42
1681332000000|2023-04-12 20:40:00|12484.5|12483.6|12484|12483.1|12485.5|12484.6|12484|12483.1|52
1681332300000|2023-04-12 20:45:00|12483.9|12483|12484.9|12483.4|12485.1|12483.6|12483.7|12482.4|53
1681332600000|2023-04-12 20:50:00|12484.8|12483.3|12485.1|12484.2|12485.6|12484.2|12484.3|12482.9|52
1681332900000|2023-04-12 20:55:00|12485.5|12484|12486.8|12482.4|12487.1|12484.1|12483.9|12480.9|229
1681333200000|2023-04-12 21:00:00|12487.6|12479.6|12487.2|12476.2|12489.3|12479.6|12486.8|12475.8|35
1681333500000|2023-04-12 21:05:00|12487|12476|12487.9|12476.9|12488.1|12477.1|12487|12476|19
1681333800000|2023-04-12 21:10:00|12488|12477|12487.3|12476.3|12488.3|12477.3|12487.2|12476.2|26
1681334100000|2023-04-12 21:15:00|12487.2|12476.2|12487.9|12476.9|12488.2|12477.2|12487.2|12476.2|18
1681334400000|2023-04-12 21:20:00|12488.1|12477.1|12488|12481|12488.3|12481|12487.3|12476.9|49
1681334700000|2023-04-12 21:25:00|12488.1|12481.1|12486.9|12480.2|12488.1|12481.1|12486.9|12480.2|18
1681335000000|2023-04-12 21:30:00|12487|12480.4|12486.3|12477.6|12487|12480.4|12485.7|12477.4|60
1681335300000|2023-04-12 21:35:00|12486.4|12477.7|12485.3|12477.6|12486.4|12477.7|12485.3|12477.6|12
1681335600000|2023-04-12 21:40:00|12485.4|12477.7|12485.6|12479|12485.7|12479|12484.8|12477.7|26
1681335900000|2023-04-12 21:45:00|12486.1|12478.7|12486.9|12480.5|12487|12480.5|12485.6|12477.2|57
1681336200000|2023-04-12 21:50:00|12487|12480.4|12486.9|12481.6|12487.2|12482.1|12486.8|12480.4|34
1681336500000|2023-04-12 21:55:00|12487|12481.5|12489.5|12482.8|12490.2|12483.4|12486.9|12481.4|72
1681336800000|2023-04-12 22:00:00|12489.1|12482.7|12485.4|12482.1|12489.3|12483|12485.1|12480.5|163
1681337100000|2023-04-12 22:05:00|12485.3|12482|12485.2|12482.3|12485.7|12482.4|12485|12481.8|60
1681337400000|2023-04-12 22:10:00|12485.3|12482.4|12485.1|12481.7|12486.5|12483.1|12484.6|12481.4|138
1681337700000|2023-04-12 22:15:00|12485.2|12481.8|12484.8|12481.9|12485.3|12482.3|12484.6|12481.5|205
1681338000000|2023-04-12 22:20:00|12485|12481.8|12485.7|12482.8|12485.9|12483.4|12484.5|12481.6|240
1681338300000|2023-04-12 22:25:00|12485.6|12482.7|12486.7|12484.3|12487.3|12484.6|12485.6|12482.7|116
1681338600000|2023-04-12 22:30:00|12486.5|12484.1|12487.8|12485.1|12487.9|12485.5|12486.5|12483.8|119
1681338900000|2023-04-12 22:35:00|12487.6|12485.3|12489|12486.2|12489.1|12486.7|12487.6|12485.2|137
1681339200000|2023-04-12 22:40:00|12488.9|12486.1|12488.5|12485.8|12489|12486.6|12487.1|12484.9|238
1681339500000|2023-04-12 22:45:00|12488.4|12485.7|12487.6|12484.8|12488.4|12486.5|12486.7|12484.7|125
1681339800000|2023-04-12 22:50:00|12487.5|12484.9|12487|12485.5|12488|12485.6|12486.9|12484.8|125
1681340100000|2023-04-12 22:55:00|12487.4|12485.3|12490.1|12487.8|12490.2|12487.9|12487.4|12485.3|263
1681340400000|2023-04-12 23:00:00|12490|12487.7|12491|12489.5|12491.2|12489.6|12489.5|12487.6|115
1681340700000|2023-04-12 23:05:00|12490.9|12489.4|12490|12488.5|12491.1|12489.6|12489.3|12487.4|115
1681341000000|2023-04-12 23:10:00|12490.1|12488.6|12491.8|12490.3|12491.9|12490.4|12488.9|12487.4|108
1681341300000|2023-04-12 23:15:00|12491.9|12490.4|12492.2|12490.7|12492.6|12491.1|12490.7|12489.2|81
1681341600000|2023-04-12 23:20:00|12492.1|12490.6|12494.5|12493|12495.4|12493.9|12492|12490.5|98
1681341900000|2023-04-12 23:25:00|12494.6|12493.1|12492.9|12491.4|12495.2|12493.7|12492.8|12491.3|140
1681342200000|2023-04-12 23:30:00|12493|12491.5|12493.1|12491.6|12493.7|12492.2|12491.8|12490.3|54
1681342500000|2023-04-12 23:35:00|12493|12491.5|12493.6|12492.1|12494.3|12492.8|12492.6|12491.1|78
1681342800000|2023-04-12 23:40:00|12493.4|12491.9|12493.8|12492.3|12494.7|12493|12493|12491.5|196
1681343100000|2023-04-12 23:45:00|12494|12492.5|12496.1|12494.6|12496.3|12494.8|12494|12492.5|197
1681343400000|2023-04-12 23:50:00|12496|12494.5|12494.9|12493.4|12496.1|12494.9|12494.6|12493.1|171
1681343700000|2023-04-12 23:55:00|12495|12493.5|12492.7|12491.2|12495|12493.5|12492.7|12491.2|153
1681344000000|2023-04-13 00:00:00|12492.8|12491.3|12491.5|12490|12492.9|12491.7|12491|12489.5|278
1681344300000|2023-04-13 00:05:00|12491|12489.5|12485.7|12484.8|12491|12489.5|12482.8|12481.3|282
1681344600000|2023-04-13 00:10:00|12486|12485.1|12486.5|12485.6|12486.6|12485.7|12483|12481.5|227
1681344900000|2023-04-13 00:15:00|12486.4|12485.5|12485.3|12483.8|12487.6|12486.1|12484.5|12483.4|179
1681345200000|2023-04-13 00:20:00|12485.2|12483.7|12489.1|12488.2|12489.5|12488.2|12484.7|12483.2|226
1681345500000|2023-04-13 00:25:00|12489|12488.1|12491.7|12490.2|12493.2|12491.7|12485.7|12484.8|240
1681345800000|2023-04-13 00:30:00|12491.8|12490.3|12494.8|12493.9|12494.8|12493.9|12491.7|12490.2|246
1681346100000|2023-04-13 00:35:00|12494.7|12493.8|12493.8|12492.9|12495.3|12494.4|12493.3|12492.1|194
1681346400000|2023-04-13 00:40:00|12493.7|12492.8|12494.1|12492.6|12495.8|12494.9|12493.5|12492.4|221
1681346700000|2023-04-13 00:45:00|12494|12492.5|12492.6|12491.7|12494|12492.8|12491.6|12490.4|230
1681347000000|2023-04-13 00:50:00|12492.5|12491.1|12493.6|12492.1|12493.6|12492.5|12490.1|12488.6|275
1681347300000|2023-04-13 00:55:00|12494.3|12492.8|12493.3|12492.4|12496.1|12494.6|12490.7|12489.8|361
1681347600000|2023-04-13 01:00:00|12493.2|12492.3|12488.9|12488|12493.8|12492.9|12487.7|12486.8|293
1681347900000|2023-04-13 01:05:00|12488.8|12487.9|12489.4|12488.5|12489.5|12488.6|12486.5|12485.6|252
1681348200000|2023-04-13 01:10:00|12489.6|12488.7|12490.4|12488.9|12490.6|12489.7|12488.8|12487.9|151
1681348500000|2023-04-13 01:15:00|12490.3|12488.8|12489.6|12488.7|12490.4|12489.3|12488.5|12487.2|171
1681348800000|2023-04-13 01:20:00|12489.5|12488.6|12490|12489.1|12492|12491.1|12488.6|12487.7|303
1681349100000|2023-04-13 01:25:00|12490.3|12488.8|12491.1|12489.6|12492|12491.1|12489.6|12488.7|186
1681349400000|2023-04-13 01:30:00|12491|12489.5|12494.3|12493.4|12495.4|12493.9|12490.5|12489|467
1681349700000|2023-04-13 01:35:00|12493.9|12493|12495.8|12494.9|12495.9|12495|12492.7|12491.8|315
1681350000000|2023-04-13 01:40:00|12495.9|12495|12495.4|12494.5|12497.1|12496|12495.3|12494.4|354
1681350300000|2023-04-13 01:45:00|12495.1|12494.2|12490.5|12489.6|12495.4|12494.5|12489.4|12488.5|319
1681350600000|2023-04-13 01:50:00|12490.4|12489.5|12491.8|12490.3|12492.2|12491.1|12490.1|12489.2|255
1681350900000|2023-04-13 01:55:00|12491.9|12490.4|12492.5|12491.6|12493.3|12492.4|12489.6|12488.7|290
1681351200000|2023-04-13 02:00:00|12491.8|12490.9|12492.6|12491.7|12492.9|12492|12490.2|12489.3|293
1681351500000|2023-04-13 02:05:00|12492.5|12491.6|12494.4|12493.5|12494.8|12493.9|12492.4|12491.5|232
1681351800000|2023-04-13 02:10:00|12494.5|12493.6|12494.5|12493.6|12495.2|12494.3|12493.5|12492.6|195
1681352100000|2023-04-13 02:15:00|12494.6|12493.7|12490.9|12490|12494.8|12493.9|12490.6|12489.3|250
1681352400000|2023-04-13 02:20:00|12491|12490.1|12490.9|12490|12492|12491.1|12490.1|12489.1|213
1681352700000|2023-04-13 02:25:00|12491.1|12490.2|12490.5|12489.6|12492.7|12491.5|12489.5|12488.6|192
1681353000000|2023-04-13 02:30:00|12490.6|12489.7|12489.1|12488.2|12491.3|12490.4|12488.5|12487.6|245
1681353300000|2023-04-13 02:35:00|12489.2|12488.3|12494.4|12493.5|12495.2|12494.3|12489|12488.1|287
1681353600000|2023-04-13 02:40:00|12494.5|12493.6|12495.4|12494.5|12496.4|12495.5|12494|12493.1|193
1681353900000|2023-04-13 02:45:00|12495.3|12494.4|12495.7|12494.8|12495.9|12495|12494.4|12493.5|186
1681354200000|2023-04-13 02:50:00|12495.6|12494.7|12493.5|12492.6|12495.8|12494.9|12493|12492.1|178
1681354500000|2023-04-13 02:55:00|12493.4|12492.5|12492.1|12491.2|12493.6|12492.7|12491.9|12491|96
1681354800000|2023-04-13 03:00:00|12491.9|12491|12490.3|12489.4|12492.4|12491.5|12489.7|12488.8|206
1681355100000|2023-04-13 03:05:00|12490.5|12489.6|12488.6|12487.7|12490.8|12489.9|12488.1|12487.2|158
1681355400000|2023-04-13 03:10:00|12488.7|12487.8|12486.3|12485.4|12489.3|12488.4|12485.4|12484.5|252
1681355700000|2023-04-13 03:15:00|12485.9|12485|12488.9|12488|12489|12488.1|12485.8|12484.9|203
1681356000000|2023-04-13 03:20:00|12488.8|12487.9|12490.6|12489.7|12492.9|12491.9|12488.6|12487.7|194
1681356300000|2023-04-13 03:25:00|12490.5|12489.6|12488.8|12487.9|12491.6|12490.7|12488.4|12487.5|218
1681356600000|2023-04-13 03:30:00|12488.7|12487.8|12487.5|12486|12490.5|12489.6|12487.5|12486|192
1681356900000|2023-04-13 03:35:00|12487.4|12485.9|12487.5|12486.6|12489.6|12488.7|12487|12485.8|154
1681357200000|2023-04-13 03:40:00|12487.6|12486.7|12486.6|12485.1|12488.4|12487.5|12485.4|12484.5|152
1681357500000|2023-04-13 03:45:00|12486.7|12485.2|12486.3|12485.4|12487.3|12486.4|12486|12484.6|136
1681357800000|2023-04-13 03:50:00|12486.4|12485.5|12486.8|12485.9|12487.2|12486.3|12485.4|12484.5|167
1681358100000|2023-04-13 03:55:00|12486.6|12485.7|12487.2|12486.3|12487.6|12486.7|12486.2|12485.3|138
1681358400000|2023-04-13 04:00:00|12487.3|12486.4|12487.4|12486.5|12488.4|12487.5|12486.7|12485.8|132
1681358700000|2023-04-13 04:05:00|12487.5|12486.6|12489.9|12489|12490.4|12489.5|12487.5|12486.6|144
1681359000000|2023-04-13 04:10:00|12489.8|12488.9|12492.5|12491.6|12493.2|12492.3|12489.7|12488.8|209
1681359300000|2023-04-13 04:15:00|12492.6|12491.7|12493.4|12492.5|12494.9|12494|12492.6|12491.7|159
1681359600000|2023-04-13 04:20:00|12493.3|12492.4|12492.4|12491.5|12493.3|12492.4|12492.3|12491.4|165
1681359900000|2023-04-13 04:25:00|12492.3|12491.4|12491.8|12490.9|12492.8|12491.9|12491.3|12490.4|123
1681360200000|2023-04-13 04:30:00|12491.9|12491|12490.1|12489.2|12492.5|12491.6|12490|12489.1|125
1681360500000|2023-04-13 04:35:00|12490.2|12489.3|12492.1|12490.6|12492.8|12491.7|12489.8|12488.9|115
1681360800000|2023-04-13 04:40:00|12492|12490.5|12489.4|12488.5|12493.5|12492.6|12489.2|12488.3|171
1681361100000|2023-04-13 04:45:00|12489.3|12488.4|12488.6|12487.7|12490.4|12489.5|12488.6|12487.7|93
1681361400000|2023-04-13 04:50:00|12488.5|12487.6|12488.4|12487.5|12489.4|12488.5|12487|12486.1|172
1681361700000|2023-04-13 04:55:00|12488.5|12487.6|12490.1|12489.2|12490.1|12489.2|12486.2|12485.3|158
1681362000000|2023-04-13 05:00:00|12490|12489.1|12489.1|12488.2|12490.7|12489.8|12488.2|12487.3|234
1681362300000|2023-04-13 05:05:00|12489|12488.1|12489.1|12488.2|12490.6|12489.6|12488.1|12487.2|223
1681362600000|2023-04-13 05:10:00|12489.2|12488.3|12488.3|12487.4|12490.2|12489.3|12488.1|12487.2|140
1681362900000|2023-04-13 05:15:00|12488.4|12487.5|12488.3|12486.8|12488.7|12487.8|12487|12485.5|205
1681363200000|2023-04-13 05:20:00|12488.4|12486.9|12489|12488.1|12491.1|12489.9|12488.4|12486.9|218
1681363500000|2023-04-13 05:25:00|12489.1|12488.2|12490|12488.5|12490.1|12488.9|12488.9|12487.5|148
1681363800000|2023-04-13 05:30:00|12490.1|12488.6|12487.5|12486.6|12490.6|12489.1|12487.4|12486.5|160
1681364100000|2023-04-13 05:35:00|12487.4|12486.5|12485.6|12484.7|12487.7|12486.8|12485.4|12484.5|171
1681364400000|2023-04-13 05:40:00|12485.7|12484.8|12486.4|12485.5|12487.1|12486.2|12485.6|12484.7|196
1681364700000|2023-04-13 05:45:00|12486.3|12485.4|12486.4|12485.5|12487.1|12486.2|12485.6|12484.7|153
1681365000000|2023-04-13 05:50:00|12486.5|12485.6|12484.7|12483.2|12486.8|12485.9|12483.9|12483|205
1681365300000|2023-04-13 05:55:00|12484.6|12483.1|12486.3|12482.7|12487.4|12483.6|12482.2|12480.5|253
1681365600000|2023-04-13 06:00:00|12486.8|12482.8|12483.6|12482.1|12486.8|12483.9|12479.7|12477|436
1681365900000|2023-04-13 06:05:00|12483.8|12482.3|12485|12484.1|12485|12484.1|12481.1|12480.2|294
1681366200000|2023-04-13 06:10:00|12484.9|12484|12488.6|12487.7|12489.5|12488.6|12483.9|12483|314
1681366500000|2023-04-13 06:15:00|12488.5|12487.6|12490|12489.1|12490.8|12489.9|12487.2|12486.3|359
1681366800000|2023-04-13 06:20:00|12490.1|12489.2|12488.6|12487.7|12490.8|12489.9|12485.8|12484.9|363
1681367100000|2023-04-13 06:25:00|12488.5|12487.6|12491.4|12489.9|12494.1|12493.2|12488|12487.1|343
1681367400000|2023-04-13 06:30:00|12491.5|12490|12491.1|12489.6|12493.9|12493|12489.5|12488.6|418
1681367700000|2023-04-13 06:35:00|12491.2|12489.7|12490.5|12489.6|12491.3|12490.4|12487.7|12486.8|309
1681368000000|2023-04-13 06:40:00|12490.7|12489.8|12490.8|12489.3|12492.6|12491.7|12489.7|12488.3|273
1681368300000|2023-04-13 06:45:00|12490.9|12489.4|12496|12495.1|12496.2|12495.2|12489.8|12488.3|364
1681368600000|2023-04-13 06:50:00|12496.1|12495.2|12491.1|12490.2|12496.1|12495.2|12490.2|12489.3|333
1681368900000|2023-04-13 06:55:00|12491.2|12490.3|12487.9|12487|12491.2|12490.3|12482.7|12481.8|374
1681369200000|2023-04-13 07:00:00|12488|12487.1|12492|12491.1|12493.2|12492.3|12487.6|12486.7|653
1681369500000|2023-04-13 07:05:00|12491.9|12491|12501.2|12500.3|12503.4|12502.5|12490.6|12489.7|543
1681369800000|2023-04-13 07:10:00|12501.5|12500.6|12505.8|12504.9|12506.4|12505.5|12497.6|12496.7|546
1681370100000|2023-04-13 07:15:00|12505.9|12505|12506|12504.5|12507.1|12506.2|12503.9|12502.5|357
1681370400000|2023-04-13 07:20:00|12506.1|12504.6|12499.5|12498.6|12506.9|12506|12499.3|12498.4|323
1681370700000|2023-04-13 07:25:00|12499.7|12498.8|12501.7|12500.8|12504.4|12503.5|12498.6|12497.7|388
1681371000000|2023-04-13 07:30:00|12501.6|12500.7|12500.8|12499.9|12503.6|12502.7|12498.4|12497.5|469
1681371300000|2023-04-13 07:35:00|12500.6|12499.7|12498.3|12497.4|12504.3|12503.4|12497.9|12497|404
1681371600000|2023-04-13 07:40:00|12498.4|12497.5|12495|12494.1|12500.9|12500|12494.4|12493.5|372
1681371900000|2023-04-13 07:45:00|12495.3|12494.4|12500.7|12499.8|12502.5|12501.6|12495.3|12494.4|400
1681372200000|2023-04-13 07:50:00|12500.6|12499.7|12499.5|12498.6|12500.9|12500|12496.6|12495.7|369
1681372500000|2023-04-13 07:55:00|12499.6|12498.7|12496.4|12495.5|12501.9|12501|12496.2|12495.3|357
1681372800000|2023-04-13 08:00:00|12496.3|12495.4|12510.9|12510|12515.5|12514.3|12496.3|12495.4|715
1681373100000|2023-04-13 08:05:00|12510.8|12509.9|12515.4|12514.5|12518.2|12517.3|12510.5|12509.6|604
1681373400000|2023-04-13 08:10:00|12515.3|12514.4|12510.8|12509.9|12517.1|12516.2|12509.7|12508.8|518
1681373700000|2023-04-13 08:15:00|12510.9|12510|12510.2|12509.3|12511.7|12510.8|12508.4|12507.5|495
1681374000000|2023-04-13 08:20:00|12510.3|12509.4|12513.1|12512.2|12514.9|12514|12506.6|12505.7|486
1681374300000|2023-04-13 08:25:00|12513.2|12512.3|12515.6|12514.7|12515.8|12514.9|12512.6|12511.7|374
1681374600000|2023-04-13 08:30:00|12515.7|12514.8|12516.9|12516|12517.5|12516.6|12512.4|12511.5|389
1681374900000|2023-04-13 08:35:00|12516.8|12515.9|12517.8|12516.9|12518.4|12517.5|12515.2|12514.3|348
1681375200000|2023-04-13 08:40:00|12517.9|12517|12520.3|12519.4|12521.1|12520.2|12516.7|12515.8|373
1681375500000|2023-04-13 08:45:00|12520.2|12519.3|12514.4|12513.5|12520.4|12519.5|12513.1|12512.2|324
1681375800000|2023-04-13 08:50:00|12514.5|12513.6|12517.6|12516.7|12520.4|12519.5|12514.3|12513.4|315
1681376100000|2023-04-13 08:55:00|12517.1|12516.2|12521.1|12520.2|12521.2|12520.3|12516.6|12515.7|329
1681376400000|2023-04-13 09:00:00|12521|12520.1|12514.6|12513.7|12521.5|12520.6|12511.9|12511|423
1681376700000|2023-04-13 09:05:00|12514.4|12513.5|12513.8|12512.9|12515.1|12514.2|12511.5|12510.6|389
1681377000000|2023-04-13 09:10:00|12514|12513.1|12517.9|12517|12518.2|12517.3|12511.9|12511|446
1681377300000|2023-04-13 09:15:00|12517.8|12516.9|12512.7|12511.8|12518|12517.1|12512.6|12511.7|311
1681377600000|2023-04-13 09:20:00|12512.8|12511.9|12513.1|12512.2|12514.7|12513.8|12511.7|12510.8|323
1681377900000|2023-04-13 09:25:00|12512.9|12512|12518.8|12517.9|12521.5|12520.6|12512.7|12511.8|286
1681378200000|2023-04-13 09:30:00|12518.9|12518|12524|12523.1|12525.5|12524.6|12518.6|12517.7|391
1681378500000|2023-04-13 09:35:00|12523.9|12523|12520.5|12519.6|12525.1|12524.2|12519.8|12518.9|386
1681378800000|2023-04-13 09:40:00|12520.2|12519.3|12516.4|12515.5|12521.4|12520.5|12514.3|12513.4|402
1681379100000|2023-04-13 09:45:00|12516.3|12515.4|12513.7|12512.8|12517.2|12516.3|12510.5|12509.6|397
1681379400000|2023-04-13 09:50:00|12513.8|12512.9|12518|12517.1|12518.5|12517.6|12513.7|12512.8|414
1681379700000|2023-04-13 09:55:00|12518.1|12517.2|12512.4|12511.5|12518.1|12517.2|12512.1|12511.2|366
1681380000000|2023-04-13 10:00:00|12512.5|12511.6|12513.8|12512.9|12514.1|12513.2|12508.7|12507.8|475
1681380300000|2023-04-13 10:05:00|12513.9|12513|12526.1|12525.2|12530|12529.1|12513.8|12512.9|421
1681380600000|2023-04-13 10:10:00|12526.5|12525.6|12518.9|12518|12526.7|12525.6|12518.8|12517.9|478
1681380900000|2023-04-13 10:15:00|12519|12518.1|12514.7|12513.8|12519.2|12518.3|12513.6|12512.7|347
1681381200000|2023-04-13 10:20:00|12514.4|12513.5|12513.6|12512.7|12517.3|12516.4|12513.5|12512.6|460
1681381500000|2023-04-13 10:25:00|12513.4|12512.5|12514|12513.1|12515.9|12515|12512.7|12511.8|345
1681381800000|2023-04-13 10:30:00|12513.9|12513|12512.8|12511.9|12517.6|12516.7|12512.1|12511.2|398
1681382100000|2023-04-13 10:35:00|12512.7|12511.8|12506.7|12505.8|12513.5|12512.6|12506.7|12505.8|282
1681382400000|2023-04-13 10:40:00|12506.6|12505.7|12506.7|12505.8|12509.2|12508.3|12506.3|12505.4|227
1681382700000|2023-04-13 10:45:00|12506.6|12505.7|12508.9|12507.4|12510.7|12509.8|12505|12504.1|295
1681383000000|2023-04-13 10:50:00|12509|12507.5|12507.8|12506.9|12510.9|12510|12506.1|12505.2|322
1681383300000|2023-04-13 10:55:00|12508.3|12507.4|12506.4|12505.5|12508.6|12507.7|12504.9|12504|221
1681383600000|2023-04-13 11:00:00|12506.3|12505.4|12512.7|12511.8|12513.4|12512.5|12506.3|12505.4|266
1681383900000|2023-04-13 11:05:00|12512.3|12511.4|12509.9|12509|12512.9|12512|12508.7|12507.8|254
1681384200000|2023-04-13 11:10:00|12510.1|12509.2|12508.2|12507.3|12510.7|12509.8|12506.4|12505.5|335
1681384500000|2023-04-13 11:15:00|12508|12507.1|12508.8|12507.9|12509.7|12508.8|12506.6|12505.7|323
1681384800000|2023-04-13 11:20:00|12509.3|12508.4|12508.8|12507.9|12511.8|12510.9|12507.9|12507|361
1681385100000|2023-04-13 11:25:00|12508.7|12507.8|12508.5|12507.6|12510.6|12509.7|12507.4|12506.5|262
1681385400000|2023-04-13 11:30:00|12508.6|12507.7|12509.5|12508.6|12512.3|12511.4|12507.3|12506.4|251
1681385700000|2023-04-13 11:35:00|12509.6|12508.7|12507.5|12506.6|12509.7|12508.8|12506.6|12505.7|204
1681386000000|2023-04-13 11:40:00|12507.6|12506.7|12506.7|12505.8|12509.3|12508.4|12504.8|12503.9|264
1681386300000|2023-04-13 11:45:00|12506.6|12505.7|12507.4|12506.5|12508.1|12507.2|12504.8|12503.9|190
1681386600000|2023-04-13 11:50:00|12507.3|12506.4|12506.9|12506|12508.5|12507.6|12506.7|12505.8|318
1681386900000|2023-04-13 11:55:00|12507|12506.1|12503.5|12502.6|12507|12506.1|12502.1|12501.2|413
1681387200000|2023-04-13 12:00:00|12503.6|12502.7|12505.3|12504.4|12505.3|12504.4|12501.5|12500.6|391
1681387500000|2023-04-13 12:05:00|12505.2|12504.3|12509.4|12508.5|12511.5|12510.6|12504.9|12504|322
1681387800000|2023-04-13 12:10:00|12509.5|12508.6|12507.1|12506.2|12511.7|12510.8|12506.4|12505.5|301
1681388100000|2023-04-13 12:15:00|12507.4|12506.5|12509.7|12508.8|12510.6|12509.7|12507|12506.1|378
1681388400000|2023-04-13 12:20:00|12510.1|12509.2|12508.8|12507.9|12512.8|12511.9|12507.5|12506.6|501
1681388700000|2023-04-13 12:25:00|12509.2|12508.3|12509.3|12503.6|12512|12510.5|12506.9|12503.4|477
1681389000000|2023-04-13 12:30:00|12509.4|12503.5|12520|12519.1|12532.8|12531.3|12508.4|12503.5|1368
1681389300000|2023-04-13 12:35:00|12520.1|12519.2|12506.4|12505.5|12523.3|12522.4|12504.5|12503.6|1051
1681389600000|2023-04-13 12:40:00|12505.8|12504.9|12512.8|12511.9|12514.8|12513.9|12504.8|12503.9|860
1681389900000|2023-04-13 12:45:00|12512.9|12512|12520.4|12519.5|12524.3|12523.4|12512.9|12512|909
1681390200000|2023-04-13 12:50:00|12520.5|12519.6|12533.7|12532.8|12535.9|12535|12518.9|12518|791
1681390500000|2023-04-13 12:55:00|12533.9|12533|12531.9|12531|12535.1|12534.2|12528.2|12527.3|787
1681390800000|2023-04-13 13:00:00|12532.2|12531.3|12534.2|12533.3|12538|12537.1|12527.9|12527|734
1681391100000|2023-04-13 13:05:00|12534.3|12533.4|12524.1|12523.2|12534.8|12533.9|12521.8|12520.9|550
1681391400000|2023-04-13 13:10:00|12524|12523.1|12531.7|12530.8|12531.9|12530.9|12520.6|12519.7|561
1681391700000|2023-04-13 13:15:00|12531.8|12530.9|12522.5|12521.6|12532.7|12531.7|12520.7|12519.8|438
1681392000000|2023-04-13 13:20:00|12522.6|12521.7|12524|12523.1|12526.6|12525.7|12521.1|12520.2|444
1681392300000|2023-04-13 13:25:00|12524.1|12523.2|12530.1|12529.2|12530.2|12529.3|12523.9|12523|527
1681392600000|2023-04-13 13:30:00|12530.3|12529.4|12534.1|12533.2|12534.2|12533.3|12528|12527.1|699
1681392900000|2023-04-13 13:35:00|12534.2|12533.3|12536.3|12535.4|12536.6|12535.7|12529.3|12528.4|575
1681393200000|2023-04-13 13:40:00|12536|12535.1|12533.8|12532.9|12536.9|12536|12532.6|12531.7|635
1681393500000|2023-04-13 13:45:00|12533.9|12533|12531.9|12531|12535.7|12534.8|12525.7|12524.8|664
1681393800000|2023-04-13 13:50:00|12531.8|12530.9|12521.1|12520.2|12533.3|12532.4|12520.9|12520|710
1681394100000|2023-04-13 13:55:00|12521.3|12520.4|12529|12528.1|12529.8|12528.9|12519.7|12518.8|644
1681394400000|2023-04-13 14:00:00|12529.5|12528.6|12522.2|12521.3|12529.6|12528.7|12519.9|12519|660
1681394700000|2023-04-13 14:05:00|12522.8|12521.9|12518.6|12517.7|12526.1|12525.2|12518|12517.1|538
1681395000000|2023-04-13 14:10:00|12518.7|12517.8|12520.6|12519.7|12521.7|12520.8|12515.8|12514.9|507
1681395300000|2023-04-13 14:15:00|12520.5|12519.6|12523.4|12522.5|12526.4|12525.5|12517.5|12516.6|537
1681395600000|2023-04-13 14:20:00|12523.5|12522.6|12512.7|12511.8|12523.8|12522.9|12512.6|12511.7|445
1681395900000|2023-04-13 14:25:00|12512.9|12512|12519.7|12518.8|12522.9|12522|12511.6|12510.7|534
1681396200000|2023-04-13 14:30:00|12519.8|12518.9|12521.7|12520.8|12522.5|12521.6|12516.6|12515.7|700
1681396500000|2023-04-13 14:35:00|12521.8|12520.9|12504.7|12503.8|12522.6|12521.7|12504.3|12503.4|499
1681396800000|2023-04-13 14:40:00|12504.6|12503.7|12503.6|12502.7|12509.3|12508.4|12503.6|12502.7|536
1681397100000|2023-04-13 14:45:00|12503.7|12502.8|12507.1|12506.2|12508|12507.1|12501|12500.1|513
1681397400000|2023-04-13 14:50:00|12507|12506.1|12507.2|12506.3|12511.1|12510.2|12503.4|12502.5|505
1681397700000|2023-04-13 14:55:00|12507.1|12506.2|12510.5|12509.6|12513.8|12512.9|12505.7|12504.8|502
1681398000000|2023-04-13 15:00:00|12510.4|12509.5|12513|12512.1|12513.3|12512.4|12506.8|12505.9|511
1681398300000|2023-04-13 15:05:00|12513.1|12512.2|12514.3|12513.4|12516.2|12515.3|12512.1|12511.2|374
1681398600000|2023-04-13 15:10:00|12514.2|12513.3|12515.3|12514.4|12519.6|12518.7|12513.9|12513|383
1681398900000|2023-04-13 15:15:00|12515.4|12514.5|12515|12514.1|12517|12516.1|12512.1|12511.2|388
1681399200000|2023-04-13 15:20:00|12515.1|12514.2|12520.1|12519.2|12520.3|12519.4|12514|12513.1|359
1681399500000|2023-04-13 15:25:00|12520|12519.1|12523.9|12523|12524.2|12523.3|12519|12518.1|330
1681399800000|2023-04-13 15:30:00|12524|12523.1|12523.2|12522.3|12524.3|12523.4|12521.4|12520.5|264
1681400100000|2023-04-13 15:35:00|12523.3|12522.4|12525.7|12524.8|12528.5|12527.6|12523.3|12522.4|327
1681400400000|2023-04-13 15:40:00|12525.9|12525|12525|12524.1|12529.3|12528.4|12523.8|12522.9|340
1681400700000|2023-04-13 15:45:00|12525.1|12524.2|12529.9|12529|12532.9|12532|12524|12523.1|426
1681401000000|2023-04-13 15:50:00|12530|12529.1|12525.9|12525|12531.1|12530.2|12525.5|12524.6|402
1681401300000|2023-04-13 15:55:00|12526|12525.1|12530.3|12529.4|12531.9|12531|12525.8|12524.9|355
1681401600000|2023-04-13 16:00:00|12530.4|12529.5|12529.8|12528.9|12532|12531.1|12529.2|12528.3|319
1681401900000|2023-04-13 16:05:00|12529.7|12528.8|12523.9|12523|12529.8|12528.9|12523.4|12522.5|391
1681402200000|2023-04-13 16:10:00|12524|12523.1|12528.8|12527.9|12529.9|12529|12523.2|12522.3|359
1681402500000|2023-04-13 16:15:00|12528.5|12527.6|12529.3|12528.4|12532.3|12531.4|12528.3|12527.4|339
1681402800000|2023-04-13 16:20:00|12529.2|12528.3|12528.7|12527.8|12530.8|12529.9|12527|12526.1|256
1681403100000|2023-04-13 16:25:00|12528.5|12527.6|12528.5|12527.6|12528.9|12528|12527|12526.1|219
1681403400000|2023-04-13 16:30:00|12528.6|12527.7|12530.7|12529.8|12530.8|12529.9|12526.6|12525.7|244
1681403700000|2023-04-13 16:35:00|12530.8|12529.9|12529.6|12528.7|12532.1|12531.2|12529.1|12528.2|258
1681404000000|2023-04-13 16:40:00|12529.7|12528.8|12528.9|12528|12529.8|12528.9|12525.7|12524.8|223
1681404300000|2023-04-13 16:45:00|12529|12528.1|12531|12530.1|12532.5|12531.6|12529|12528.1|190
1681404600000|2023-04-13 16:50:00|12531.1|12530.2|12531.9|12531|12534.7|12533.8|12530.3|12529.4|246
1681404900000|2023-04-13 16:55:00|12531.6|12530.7|12529.5|12528.6|12531.9|12531|12528.8|12527.9|232
1681405200000|2023-04-13 17:00:00|12530.5|12529.6|12528.9|12528|12530.8|12529.9|12525.6|12524.7|293
1681405500000|2023-04-13 17:05:00|12528.8|12527.9|12531.8|12530.9|12531.9|12531|12527.6|12526.7|282
1681405800000|2023-04-13 17:10:00|12531.9|12531|12532.7|12531.8|12534.8|12533.9|12531.8|12530.9|271
1681406100000|2023-04-13 17:15:00|12532.6|12531.7|12531.6|12530.7|12533.7|12532.8|12531.4|12530.5|283
1681406400000|2023-04-13 17:20:00|12531.5|12530.6|12530.7|12529.8|12532.5|12531.6|12529.5|12528.6|324
1681406700000|2023-04-13 17:25:00|12530.8|12529.9|12528.4|12527.5|12531.5|12530.6|12528.2|12527.3|248
1681407000000|2023-04-13 17:30:00|12528.2|12527.3|12531.9|12531|12532|12531.1|12528|12527.1|163
1681407300000|2023-04-13 17:35:00|12531.8|12530.9|12531.6|12530.7|12532.3|12531.4|12529|12528.1|230
1681407600000|2023-04-13 17:40:00|12531.5|12530.6|12531.6|12530.7|12531.9|12531|12529.6|12528.7|176
1681407900000|2023-04-13 17:45:00|12531.5|12530.6|12531.8|12530.9|12532.5|12531.6|12529.7|12528.8|178
1681408200000|2023-04-13 17:50:00|12531.9|12531|12534.5|12533.6|12535|12534.1|12531.8|12530.9|182
1681408500000|2023-04-13 17:55:00|12534.6|12533.7|12533|12532.1|12535|12534.1|12533|12532.1|182
1681408800000|2023-04-13 18:00:00|12533.1|12532.2|12533|12532.1|12534|12533.1|12532.6|12531.7|125
1681409100000|2023-04-13 18:05:00|12533.1|12532.2|12531.8|12530.9|12536|12535.1|12531.5|12530.6|132
1681409400000|2023-04-13 18:10:00|12531.6|12530.7|12530.3|12529.4|12531.6|12530.7|12529.7|12528.8|157
1681409700000|2023-04-13 18:15:00|12530.2|12529.3|12527.7|12526.8|12530.7|12529.8|12527.5|12526.6|222
1681410000000|2023-04-13 18:20:00|12527.8|12526.9|12528|12527.1|12528.8|12527.9|12526.8|12525.9|186
1681410300000|2023-04-13 18:25:00|12528.2|12527.3|12528.1|12527.2|12529.1|12528.2|12527|12526.1|220
1681410600000|2023-04-13 18:30:00|12528.2|12527.3|12527.9|12527|12529|12528.1|12527.4|12526.5|188
1681410900000|2023-04-13 18:35:00|12527.8|12526.9|12526.7|12525.8|12529.1|12528.2|12526.7|12525.8|108
1681411200000|2023-04-13 18:40:00|12526.8|12525.9|12524.8|12523.9|12526.8|12525.9|12524.4|12523.5|202
1681411500000|2023-04-13 18:45:00|12524.9|12524|12522.7|12521.8|12524.9|12524|12522.5|12521.6|126
1681411800000|2023-04-13 18:50:00|12522.6|12521.7|12522.4|12521.5|12523.6|12522.7|12522.4|12521.5|86
1681412100000|2023-04-13 18:55:00|12522.5|12521.6|12526.2|12525.3|12526.6|12525.7|12522.5|12521.6|134
1681412400000|2023-04-13 19:00:00|12526.1|12525.2|12523.9|12523|12526.1|12525.2|12521.9|12521|234
1681412700000|2023-04-13 19:05:00|12523.8|12522.9|12521.9|12521|12524.1|12523.2|12521.5|12520.6|171
1681413000000|2023-04-13 19:10:00|12522.4|12521.5|12523.6|12522.7|12524.1|12523.2|12521.7|12520.8|168
1681413300000|2023-04-13 19:15:00|12523.5|12522.6|12522.6|12521.7|12523.5|12522.6|12521.7|12520.8|149
1681413600000|2023-04-13 19:20:00|12522.7|12521.8|12523|12522.1|12524.5|12523.6|12521.9|12521|96
1681413900000|2023-04-13 19:25:00|12523.1|12522.2|12522.9|12522|12523.6|12522.7|12521.5|12520.6|85
1681414200000|2023-04-13 19:30:00|12522.8|12521.9|12522.7|12521.8|12522.9|12522|12521.6|12520.7|68
1681414500000|2023-04-13 19:35:00|12523|12522.1|12525|12524.1|12525.3|12524.4|12523|12522.1|104
1681414800000|2023-04-13 19:40:00|12524.8|12523.9|12526|12525.1|12526.1|12525.2|12524.5|12523.6|78
1681415100000|2023-04-13 19:45:00|12525.9|12525|12525.9|12525|12526.3|12525.4|12525.7|12524.8|42
1681415400000|2023-04-13 19:50:00|12525.5|12524.6|12527|12526.1|12528.1|12527.2|12524.7|12523.8|157
1681415700000|2023-04-13 19:55:00|12526.8|12525.9|12525.2|12524.3|12528|12527.1|12524.6|12523.7|156
1681416000000|2023-04-13 20:00:00|12525.1|12524.2|12528.1|12527.2|12528.5|12527.6|12525.1|12524.2|154
1681416300000|2023-04-13 20:05:00|12528.2|12527.3|12529.8|12528.9|12530.7|12529.8|12528.1|12527.2|66
1681416600000|2023-04-13 20:10:00|12529.4|12528.5|12527.6|12526.7|12529.7|12528.8|12527.6|12526.7|71
1681416900000|2023-04-13 20:15:00|12527.7|12526.8|12526.1|12525.2|12528.1|12527.2|12526|12525.1|61
1681417200000|2023-04-13 20:20:00|12525.9|12525|12525.7|12524.8|12527|12526.1|12525.2|12524.3|60
1681417500000|2023-04-13 20:25:00|12525.8|12524.9|12526.3|12525.4|12526.4|12525.5|12525.1|12524.2|45
1681417800000|2023-04-13 20:30:00|12526.4|12525.5|12525.2|12524.3|12526.4|12525.5|12524.9|12524|41
1681418100000|2023-04-13 20:35:00|12525.3|12524.4|12525.2|12524.3|12525.4|12524.5|12525|12524.1|22
1681418400000|2023-04-13 20:40:00|12525.1|12524.2|12525.2|12524.3|12525.3|12524.4|12524.9|12524|47
1681418700000|2023-04-13 20:45:00|12525.3|12524.4|12525.3|12524.4|12526.3|12524.8|12525.2|12523.7|42
1681419000000|2023-04-13 20:50:00|12525.2|12524.3|12524.5|12523|12525.3|12524.4|12524.4|12522.9|67
1681419300000|2023-04-13 20:55:00|12524.6|12523.1|12524.8|12521.2|12525.4|12523.1|12523.4|12520.5|422
1681419600000|2023-04-13 21:00:00|12526|12518|12528.5|12517.5|12530.2|12519.2|12526|12516.2|69
1681419900000|2023-04-13 21:05:00|12528.4|12517.4|12528.5|12517.5|12529|12518|12528.4|12517.4|25
1681420200000|2023-04-13 21:10:00|12528.4|12517.4|12528.3|12517.3|12528.6|12517.6|12528.3|12517.3|5
1681420500000|2023-04-13 21:15:00|12528.2|12517.2|12529.5|12518.5|12534.3|12523.3|12525.2|12514.2|99
1681420800000|2023-04-13 21:20:00|12529.8|12518.8|12531.6|12520.6|12535.2|12524.2|12522.2|12511.2|205
1681421100000|2023-04-13 21:25:00|12532.2|12521.2|12527.6|12516.6|12533.1|12522.1|12525.5|12514.5|108
1681421400000|2023-04-13 21:30:00|12527.3|12516.3|12526.9|12515.9|12528.7|12517.7|12526.7|12515.7|92
1681421700000|2023-04-13 21:35:00|12527|12516|12526.6|12515.6|12527.2|12516.2|12526.5|12515.5|26
1681422000000|2023-04-13 21:40:00|12526.5|12515.5|12526.7|12515.7|12527.6|12517.1|12526.3|12515.3|60
1681422300000|2023-04-13 21:45:00|12527|12516|12527.4|12521.2|12528.5|12521.3|12526.7|12516|66
1681422600000|2023-04-13 21:50:00|12527.3|12521.3|12529.3|12521.1|12529.4|12521.3|12526.9|12520.3|56
1681422900000|2023-04-13 21:55:00|12529.4|12521|12528.5|12522.1|12529.4|12523|12528.3|12520.8|28
1681423200000|2023-04-13 22:00:00|12528.6|12521.9|12528|12524.2|12529.3|12525.5|12525.4|12520.8|136
1681423500000|2023-04-13 22:05:00|12527.6|12524.5|12526.1|12522.9|12528.2|12525.2|12526|12522.8|80
1681423800000|2023-04-13 22:10:00|12526.2|12523.1|12526.8|12523.5|12527|12523.8|12525.7|12523.1|64
1681424100000|2023-04-13 22:15:00|12527|12523.6|12526.4|12524|12528.7|12526|12526.3|12523.5|242
1681424400000|2023-04-13 22:20:00|12526.5|12524.3|12525.8|12523.7|12527.5|12525.1|12525.4|12523.4|213
1681424700000|2023-04-13 22:25:00|12525.4|12523.9|12525.4|12523.9|12526.3|12524.3|12525.3|12523.2|114
1681425000000|2023-04-13 22:30:00|12525.5|12524|12525.2|12523|12526|12524|12524.4|12522.5|163
1681425300000|2023-04-13 22:35:00|12525.3|12523.4|12524.9|12522.7|12525.7|12523.9|12524.2|12522.4|155
1681425600000|2023-04-13 22:40:00|12525.2|12522.8|12524.8|12523.3|12525.3|12523.4|12524.3|12522.7|89
1681425900000|2023-04-13 22:45:00|12524.9|12523.4|12524.3|12522.8|12525.5|12523.8|12524.3|12522.8|83
1681426200000|2023-04-13 22:50:00|12524.7|12522.5|12524.4|12522.9|12524.7|12523|12524.2|12522.2|55
1681426500000|2023-04-13 22:55:00|12524.5|12523|12523.3|12521.1|12524.7|12523|12522.7|12520.5|147
1681426800000|2023-04-13 23:00:00|12523.2|12521|12524.4|12522.9|12524.5|12523|12522|12520.5|120
1681427100000|2023-04-13 23:05:00|12524.3|12522.8|12524.4|12522.9|12524.5|12523|12523.9|12522.4|93
1681427400000|2023-04-13 23:10:00|12524.5|12523|12523.4|12521.9|12524.5|12523|12523.4|12521.9|104
1681427700000|2023-04-13 23:15:00|12523.5|12522|12524.6|12523.1|12525.4|12523.9|12523.4|12521.9|130
1681428000000|2023-04-13 23:20:00|12524.7|12523.2|12525.2|12524.3|12525.5|12524.4|12524.4|12522.9|93
1681428300000|2023-04-13 23:25:00|12525.3|12524.4|12524.4|12522.9|12525.5|12524.5|12523.7|12522.2|136
1681428600000|2023-04-13 23:30:00|12524.5|12523|12524.3|12522.8|12524.5|12523|12523.5|12522|113
1681428900000|2023-04-13 23:35:00|12524.4|12522.9|12524.4|12522.9|12525|12523.5|12524.2|12522.7|113
1681429200000|2023-04-13 23:40:00|12524.5|12523|12524.5|12523|12524.5|12523|12523.4|12521.9|99
1681429500000|2023-04-13 23:45:00|12524.8|12523.3|12525|12523.5|12525.5|12524|12524.6|12523.1|156
1681429800000|2023-04-13 23:50:00|12525.1|12523.6|12525.2|12523.7|12525.5|12524|12524.8|12523.3|103
1681430100000|2023-04-13 23:55:00|12525.3|12523.8|12525.4|12523.9|12526.4|12524.9|12525|12523.5|106
1681430400000|2023-04-14 00:00:00|12525.3|12523.8|12527.4|12525.9|12529.3|12527.8|12517.8|12516.8|530
1681430700000|2023-04-14 00:05:00|12527.2|12525.7|12522.9|12521.4|12527.6|12526.1|12522|12520.5|331
1681431000000|2023-04-14 00:10:00|12522.6|12521.1|12522.5|12521.6|12522.9|12522|12519.3|12518.4|271
1681431300000|2023-04-14 00:15:00|12522.6|12521.7|12525.2|12524.3|12525.2|12524.3|12521.1|12520.2|278
1681431600000|2023-04-14 00:20:00|12525.1|12524.2|12526.3|12525.4|12528.7|12527.8|12525|12524.1|342
1681431900000|2023-04-14 00:25:00|12526.6|12525.7|12526.7|12525.2|12527.6|12526.7|12525.1|12523.6|192
1681432200000|2023-04-14 00:30:00|12526.6|12525.1|12526.8|12525.9|12527.1|12526.1|12525.4|12523.9|191
1681432500000|2023-04-14 00:35:00|12526.7|12525.8|12528.8|12527.9|12528.9|12528|12526.1|12525.2|214
1681432800000|2023-04-14 00:40:00|12528.9|12528|12528|12527.1|12529|12528.1|12527.1|12526.2|209
1681433100000|2023-04-14 00:45:00|12527.9|12527|12527|12526.1|12528.9|12528|12526.6|12525.7|217
1681433400000|2023-04-14 00:50:00|12527.1|12526.2|12522.7|12521.8|12529.1|12528.2|12519.9|12519|413
1681433700000|2023-04-14 00:55:00|12522.5|12521.6|12521.3|12520.4|12525|12524.1|12520.6|12519.7|321
1681434000000|2023-04-14 01:00:00|12521.2|12520.3|12523.5|12522.6|12524.1|12523.2|12520.8|12519.9|244
1681434300000|2023-04-14 01:05:00|12523.7|12522.8|12523.4|12522.5|12525|12524.1|12523.1|12522.2|226
1681434600000|2023-04-14 01:10:00|12523.7|12522.8|12523.7|12522.2|12524.4|12523.5|12521.7|12520.8|172
1681434900000|2023-04-14 01:15:00|12524|12522.5|12528.8|12527.3|12528.8|12527.3|12523|12521.5|264
1681435200000|2023-04-14 01:20:00|12528.7|12527.2|12531.8|12530.9|12532.4|12531.5|12528.3|12526.8|242
1681435500000|2023-04-14 01:25:00|12531.9|12531|12530.7|12529.8|12532.3|12531.4|12529.9|12529|240
1681435800000|2023-04-14 01:30:00|12530.8|12529.9|12530.1|12529.2|12533.3|12531.8|12529.8|12528.9|297
1681436100000|2023-04-14 01:35:00|12530.3|12529.4|12532.1|12530.6|12532.8|12531.3|12529.9|12529|265
1681436400000|2023-04-14 01:40:00|12532|12530.5|12529.1|12527.6|12532.2|12530.7|12528.8|12527.6|244
1681436700000|2023-04-14 01:45:00|12529.2|12527.7|12532|12531.1|12532.1|12531.2|12528.9|12527.5|246
1681437000000|2023-04-14 01:50:00|12532.1|12531.2|12533.2|12531.7|12535|12534.1|12532|12531.1|309
1681437300000|2023-04-14 01:55:00|12533.3|12531.8|12535|12534.1|12535.5|12534.5|12533|12531.5|289
1681437600000|2023-04-14 02:00:00|12535.1|12534.2|12535.1|12534.2|12536.2|12535.3|12534|12533.1|309
1681437900000|2023-04-14 02:05:00|12535|12534.1|12544.7|12543.2|12545.7|12544.2|12535|12534.1|374
1681438200000|2023-04-14 02:10:00|12544.6|12543.1|12540.8|12539.3|12544.6|12543.1|12540.2|12538.7|324
1681438500000|2023-04-14 02:15:00|12541.1|12539.6|12543.1|12542.2|12543.1|12542.2|12539.6|12538.7|341
1681438800000|2023-04-14 02:20:00|12543|12542.1|12543.1|12542.2|12545.2|12544.3|12542.4|12541.5|409
1681439100000|2023-04-14 02:25:00|12543.2|12542.3|12543.2|12542.3|12543.5|12542.6|12541.5|12540.6|203
1681439400000|2023-04-14 02:30:00|12543.1|12542.2|12544.2|12543.3|12545.5|12544.6|12543|12542.1|184
1681439700000|2023-04-14 02:35:00|12544.1|12543.2|12542.1|12541.2|12544.1|12543.2|12541.4|12540.5|225
1681440000000|2023-04-14 02:40:00|12542|12541.1|12540.4|12539.5|12542.1|12541.2|12539.4|12538.5|192
1681440300000|2023-04-14 02:45:00|12540.5|12539.6|12539.7|12538.8|12541.1|12540.2|12539.1|12538.2|172
1681440600000|2023-04-14 02:50:00|12539.8|12538.9|12541.2|12540.3|12541.3|12540.4|12538.7|12537.8|162
1681440900000|2023-04-14 02:55:00|12541.1|12540.2|12542|12541.1|12543.2|12542.3|12540.9|12540|208
1681441200000|2023-04-14 03:00:00|12541.9|12541|12538.7|12537.8|12541.9|12541|12538.6|12537.7|152
1681441500000|2023-04-14 03:05:00|12538.6|12537.7|12539.1|12538.2|12540.1|12539.2|12537.7|12536.8|283
1681441800000|2023-04-14 03:10:00|12539.2|12538.3|12542.3|12540.8|12542.5|12541.5|12538.8|12537.9|266
1681442100000|2023-04-14 03:15:00|12542.2|12540.7|12542.6|12541.1|12543.3|12541.8|12541.4|12539.9|278
1681442400000|2023-04-14 03:20:00|12542.5|12541|12541.6|12540.1|12542.5|12541.2|12541|12539.5|218
1681442700000|2023-04-14 03:25:00|12541.5|12540|12541.3|12540.4|12542.6|12541.5|12541.2|12539.9|215
1681443000000|2023-04-14 03:30:00|12541.2|12540.3|12544.2|12542.7|12544.5|12543|12540.7|12539.8|149
1681443300000|2023-04-14 03:35:00|12544.3|12542.8|12546.1|12545.2|12547|12546.1|12544.2|12542.7|219
1681443600000|2023-04-14 03:40:00|12546|12545.1|12545.7|12544.8|12546.6|12545.7|12545.2|12544.3|180
1681443900000|2023-04-14 03:45:00|12545.8|12544.9|12545.5|12544.6|12546.7|12545.8|12545.3|12544.4|173
1681444200000|2023-04-14 03:50:00|12545.4|12544.5|12544.3|12543.4|12545.4|12544.5|12543.8|12542.9|172
1681444500000|2023-04-14 03:55:00|12544.2|12543.3|12542.4|12541.5|12545.2|12544.3|12541.5|12540.6|178
1681444800000|2023-04-14 04:00:00|12542.5|12541.6|12541.4|12540.5|12542.5|12541.6|12540.2|12539.3|216
1681445100000|2023-04-14 04:05:00|12541.6|12540.7|12540.3|12539.4|12541.8|12540.9|12539.6|12538.7|172
1681445400000|2023-04-14 04:10:00|12540.2|12539.3|12544.2|12543.3|12544.4|12543.5|12540.2|12539.3|236
1681445700000|2023-04-14 04:15:00|12544.1|12543.2|12544.2|12543.3|12545.3|12544.4|12543.3|12542.4|175
1681446000000|2023-04-14 04:20:00|12544.1|12543.2|12545.3|12544.4|12546.1|12545.2|12544|12543.1|169
1681446300000|2023-04-14 04:25:00|12545.4|12544.5|12544|12543.1|12545.4|12544.5|12542.8|12541.8|234
1681446600000|2023-04-14 04:30:00|12543.9|12543|12543|12542.1|12544.3|12543.4|12542.5|12541.6|223
1681446900000|2023-04-14 04:35:00|12542.7|12541.8|12541.1|12540.2|12543.1|12542.2|12540.5|12539.6|179
1681447200000|2023-04-14 04:40:00|12541|12540.1|12541.3|12540.4|12541.7|12540.8|12540.6|12539.7|160
1681447500000|2023-04-14 04:45:00|12541.4|12540.5|12541.9|12541|12542.2|12541.3|12540.9|12540|105
1681447800000|2023-04-14 04:50:00|12542|12541.1|12542.1|12541.2|12543.2|12542.3|12541.4|12540.5|147
1681448100000|2023-04-14 04:55:00|12542.2|12541.3|12541.1|12540.2|12543.3|12542.4|12540.5|12539.6|132
1681448400000|2023-04-14 05:00:00|12541.2|12540.3|12539.9|12539|12541.5|12540.6|12539.3|12538.4|177
1681448700000|2023-04-14 05:05:00|12539.8|12538.9|12538|12537.1|12540.5|12539.6|12538|12537.1|143
1681449000000|2023-04-14 05:10:00|12537.5|12536.6|12537.2|12536.3|12538.3|12537.4|12536.2|12535.3|203
1681449300000|2023-04-14 05:15:00|12537.1|12536.2|12537.6|12536.7|12538.3|12537.4|12535.4|12534.5|175
1681449600000|2023-04-14 05:20:00|12537.8|12536.9|12541.1|12540.2|12541.5|12540.6|12537.8|12536.9|197
1681449900000|2023-04-14 05:25:00|12540.9|12540|12538.8|12537.9|12541|12540.1|12537.7|12536.8|158
1681450200000|2023-04-14 05:30:00|12539|12538.1|12537.8|12536.9|12539.3|12538.4|12537.2|12536.3|324
1681450500000|2023-04-14 05:35:00|12537.7|12536.8|12535.2|12533.7|12537.8|12536.9|12529.1|12528.2|289
1681450800000|2023-04-14 05:40:00|12535.1|12533.6|12532.4|12531.5|12535.2|12534.3|12532.2|12531.3|284
1681451100000|2023-04-14 05:45:00|12532.6|12531.7|12535.6|12534.7|12536.3|12535.4|12532.3|12531.4|320
1681451400000|2023-04-14 05:50:00|12535.3|12534.4|12539.6|12538.7|12540.7|12539.8|12534.2|12533.3|269
1681451700000|2023-04-14 05:55:00|12539.4|12538.5|12541.1|12540.2|12542.5|12541.6|12539.4|12538.5|323
1681452000000|2023-04-14 06:00:00|12541.2|12540.3|12539.5|12538.6|12542.5|12541.6|12538.3|12537.4|416
1681452300000|2023-04-14 06:05:00|12539.6|12538.7|12539.5|12538.6|12540.3|12539.4|12537.9|12537|360
1681452600000|2023-04-14 06:10:00|12539.6|12538.7|12539|12538.1|12541.6|12540.7|12538.3|12537.4|335
1681452900000|2023-04-14 06:15:00|12538.9|12538|12537.5|12536.6|12539.4|12538.5|12537.4|12536.5|288
1681453200000|2023-04-14 06:20:00|12537.4|12536.5|12539.2|12538.3|12541.4|12540.5|12535.9|12535|386
1681453500000|2023-04-14 06:25:00|12539.1|12538.2|12536.4|12535.5|12539.7|12538.8|12536.1|12535.2|359
1681453800000|2023-04-14 06:30:00|12536.5|12535.6|12533.2|12532.3|12536.8|12535.9|12531.1|12530.2|302
1681454100000|2023-04-14 06:35:00|12533.1|12532.2|12533|12532.1|12535.2|12534.3|12532.2|12531.3|271
1681454400000|2023-04-14 06:40:00|12532.9|12532|12533.4|12531.9|12534.5|12533.6|12531|12530.1|279
1681454700000|2023-04-14 06:45:00|12533.6|12532.1|12532.3|12531.4|12533.6|12532.6|12530|12529.1|443
1681455000000|2023-04-14 06:50:00|12532.4|12531.5|12532.2|12531.3|12533|12532.1|12530.5|12529.6|266
1681455300000|2023-04-14 06:55:00|12532.1|12531.2|12534.7|12533.8|12534.8|12533.9|12530.2|12529.3|380
1681455600000|2023-04-14 07:00:00|12534.5|12533.6|12531.5|12530.6|12537.4|12536.5|12531.3|12530.4|482
1681455900000|2023-04-14 07:05:00|12532|12531.1|12528.2|12527.3|12532.2|12531.3|12526.1|12525.2|436
1681456200000|2023-04-14 07:10:00|12528.4|12527.5|12528.1|12527.2|12529.6|12528.7|12527|12526.1|330
1681456500000|2023-04-14 07:15:00|12528.2|12527.3|12532.7|12531.8|12533.6|12532.7|12528.1|12527.2|325
1681456800000|2023-04-14 07:20:00|12532.8|12531.9|12529.5|12528.6|12535.2|12534.3|12529.4|12528.5|341
1681457100000|2023-04-14 07:25:00|12529.6|12528.7|12530.6|12529.7|12532.5|12531.6|12529.1|12528.2|373
1681457400000|2023-04-14 07:30:00|12531.1|12530.2|12531.2|12530.3|12532.9|12532|12527.7|12526.8|310
1681457700000|2023-04-14 07:35:00|12531.3|12530.4|12532.5|12531.6|12533.1|12532.2|12528.9|12528|341
1681458000000|2023-04-14 07:40:00|12532.6|12531.7|12527.3|12526.4|12532.8|12531.9|12526.8|12525.9|337
1681458300000|2023-04-14 07:45:00|12527.2|12526.3|12528.6|12527.7|12530|12529.1|12525.9|12525|286
1681458600000|2023-04-14 07:50:00|12529|12528.1|12531.8|12530.9|12532.2|12531.3|12527.9|12527|316
1681458900000|2023-04-14 07:55:00|12531.7|12530.8|12527.2|12526.3|12531.7|12530.8|12526|12525.1|384
1681459200000|2023-04-14 08:00:00|12527.1|12526.2|12523.1|12522.2|12528.6|12527.7|12520.7|12519.8|442
1681459500000|2023-04-14 08:05:00|12523|12522.1|12511.4|12510.5|12523.2|12522.3|12505.4|12504.5|602
1681459800000|2023-04-14 08:10:00|12511.5|12510.6|12511.4|12510.5|12513.8|12512.9|12509.2|12508.3|397
1681460100000|2023-04-14 08:15:00|12511.2|12510.3|12515.2|12514.3|12515.4|12514.5|12511.2|12510.3|305
1681460400000|2023-04-14 08:20:00|12515.1|12514.2|12510.5|12509.6|12516.3|12515.4|12509.3|12508.4|394
1681460700000|2023-04-14 08:25:00|12510.4|12509.5|12508.2|12507.3|12511.7|12510.8|12506.4|12505.5|350
1681461000000|2023-04-14 08:30:00|12508|12507.1|12512.8|12511.9|12512.9|12512|12507.8|12506.9|351
1681461300000|2023-04-14 08:35:00|12513|12512.1|12516.4|12515.5|12518.4|12517.5|12512.3|12511.4|330
1681461600000|2023-04-14 08:40:00|12516.3|12515.4|12512.3|12511.4|12518.4|12517.5|12512.2|12511.3|301
1681461900000|2023-04-14 08:45:00|12512.4|12511.5|12512.9|12512|12513.5|12512.6|12510.7|12509.8|360
1681462200000|2023-04-14 08:50:00|12513|12512.1|12509.2|12508.3|12513.4|12512.5|12506.5|12505.6|310
1681462500000|2023-04-14 08:55:00|12508.9|12508|12504.4|12503.5|12509.2|12508.3|12502.8|12501.9|416
1681462800000|2023-04-14 09:00:00|12504.3|12503.4|12508.6|12507.7|12509.8|12508.9|12503.2|12502.3|316
1681463100000|2023-04-14 09:05:00|12508.5|12507.6|12509.2|12508.3|12511.4|12510.5|12508.4|12507.5|279
1681463400000|2023-04-14 09:10:00|12509.3|12508.4|12509.3|12508.4|12511.6|12510.7|12506.8|12505.9|328
1681463700000|2023-04-14 09:15:00|12509.2|12508.3|12512.9|12512|12515.3|12514.4|12509|12508.1|324
1681464000000|2023-04-14 09:20:00|12512.8|12511.9|12510.3|12509.4|12514.3|12513.4|12509.3|12508.4|275
1681464300000|2023-04-14 09:25:00|12510.4|12509.5|12508.6|12507.7|12512.3|12511.4|12508.2|12507.3|320
1681464600000|2023-04-14 09:30:00|12508.5|12507.6|12505.5|12504.6|12508.5|12507.6|12502.3|12501.4|295
1681464900000|2023-04-14 09:35:00|12505.4|12504.5|12508.6|12507.7|12508.8|12507.9|12505|12504.1|323
1681465200000|2023-04-14 09:40:00|12508.7|12507.8|12510.4|12509.5|12512.7|12511.8|12508.4|12507.5|335
1681465500000|2023-04-14 09:45:00|12510.3|12509.4|12507.6|12506.7|12510.7|12509.8|12507.2|12506.3|218
1681465800000|2023-04-14 09:50:00|12507.5|12506.6|12504|12503.1|12508.3|12507.4|12503.1|12502.2|250
1681466100000|2023-04-14 09:55:00|12504.3|12503.4|12510.2|12509.3|12510.7|12509.8|12504.2|12503.3|347
1681466400000|2023-04-14 10:00:00|12510.3|12509.4|12510.3|12509.4|12512.6|12511.7|12507.2|12506.3|514
1681466700000|2023-04-14 10:05:00|12510.4|12509.5|12508.8|12507.9|12511.2|12510.3|12506.8|12505.9|276
1681467000000|2023-04-14 10:10:00|12508.9|12508|12510.7|12509.8|12512.9|12512|12508.5|12507.6|279
1681467300000|2023-04-14 10:15:00|12510.8|12509.9|12511.2|12510.3|12511.3|12510.4|12509.2|12508.3|281
1681467600000|2023-04-14 10:20:00|12511.3|12510.4|12514.4|12513.5|12515.6|12514.7|12510.7|12509.8|231
1681467900000|2023-04-14 10:25:00|12514.5|12513.6|12516.6|12515.7|12517.7|12516.8|12514.5|12513.6|272
1681468200000|2023-04-14 10:30:00|12516.5|12515.6|12516.7|12515.8|12517.8|12516.9|12514.1|12513.2|268
1681468500000|2023-04-14 10:35:00|12516.8|12515.9|12515.5|12514.6|12516.8|12515.9|12513.2|12512.3|273
1681468800000|2023-04-14 10:40:00|12515.6|12514.7|12517.7|12516.8|12518.2|12517.3|12514.8|12513.9|178
1681469100000|2023-04-14 10:45:00|12517.6|12516.7|12517.6|12516.7|12519.6|12518.7|12517|12516.1|259
1681469400000|2023-04-14 10:50:00|12517.5|12516.6|12518.9|12518|12519.3|12518.4|12512.6|12511.7|344
1681469700000|2023-04-14 10:55:00|12518.8|12517.9|12515.1|12514.2|12519.2|12518.3|12514.8|12513.9|381
1681470000000|2023-04-14 11:00:00|12515.3|12514.4|12508.4|12507.5|12515.3|12514.4|12507.9|12507|405
1681470300000|2023-04-14 11:05:00|12508.5|12507.6|12503.4|12502.5|12509.8|12508.9|12503.2|12502.3|388
1681470600000|2023-04-14 11:10:00|12503.6|12502.7|12502.4|12501.5|12504.8|12503.9|12497.5|12496.6|426
1681470900000|2023-04-14 11:15:00|12502.5|12501.6|12499.3|12498.4|12504.4|12503.5|12497.4|12496.5|358
1681471200000|2023-04-14 11:20:00|12499.2|12498.3|12495.4|12494.5|12499.5|12498.6|12495.1|12494.2|209
1681471500000|2023-04-14 11:25:00|12495.5|12494.6|12495.3|12494.4|12499.3|12498.4|12493.3|12492.4|227
1681471800000|2023-04-14 11:30:00|12495.4|12494.5|12491.1|12490.2|12495.7|12494.8|12489|12488.1|333
1681472100000|2023-04-14 11:35:00|12490.8|12489.9|12491.2|12490.3|12491.2|12490.3|12486.8|12485.9|327
1681472400000|2023-04-14 11:40:00|12491.3|12490.4|12494.2|12493.3|12496|12495.1|12491.2|12490.3|368
1681472700000|2023-04-14 11:45:00|12494|12493.1|12498.2|12497.3|12498.7|12497.8|12493.8|12492.9|311
1681473000000|2023-04-14 11:50:00|12498.1|12497.2|12497.4|12496.5|12498.1|12497.2|12495.1|12494.2|240
1681473300000|2023-04-14 11:55:00|12497.5|12496.6|12493.2|12492.3|12498.2|12497.3|12491.5|12490.6|273
1681473600000|2023-04-14 12:00:00|12493.3|12492.4|12499.3|12498.4|12501.2|12500.3|12493.3|12492.4|479
1681473900000|2023-04-14 12:05:00|12499.2|12498.3|12503.6|12502.7|12504.4|12503.5|12499.1|12498.2|289
1681474200000|2023-04-14 12:10:00|12503.5|12502.6|12505.2|12504.3|12505.8|12504.9|12502.2|12501.3|287
1681474500000|2023-04-14 12:15:00|12505.4|12504.5|12508.9|12508|12508.9|12508|12505.4|12504.5|246
1681474800000|2023-04-14 12:20:00|12509.2|12508.3|12507.9|12507|12511.1|12510.2|12506.3|12505.4|341
1681475100000|2023-04-14 12:25:00|12507.8|12506.9|12511.5|12506.7|12512.3|12509.7|12506.2|12505.3|371
1681475400000|2023-04-14 12:30:00|12512.2|12506.1|12471.7|12470.8|12527.1|12523|12471.2|12470.3|1579
1681475700000|2023-04-14 12:35:00|12471.6|12470.7|12488.6|12487.7|12493.2|12492.3|12467.3|12466.4|1263
1681476000000|2023-04-14 12:40:00|12488.7|12487.8|12467.2|12466.3|12488.7|12487.8|12466|12465.1|1137
1681476300000|2023-04-14 12:45:00|12467.1|12466.2|12469.1|12468.2|12473.2|12472.3|12464.1|12463.2|1394
1681476600000|2023-04-14 12:50:00|12469|12468.1|12472.8|12471.9|12477.8|12476.9|12466.3|12465.4|1245
1681476900000|2023-04-14 12:55:00|12472.6|12471.7|12486.6|12485.7|12486.8|12485.9|12468.5|12467.6|974
1681477200000|2023-04-14 13:00:00|12485.8|12484.9|12485.2|12484.3|12492.3|12491.4|12482.1|12481.2|883
1681477500000|2023-04-14 13:05:00|12485.4|12484.5|12477.9|12477|12486.1|12485.2|12477.8|12476.9|690
1681477800000|2023-04-14 13:10:00|12477.8|12476.9|12474.3|12472.8|12481.8|12480.9|12473.7|12472.7|517
1681478100000|2023-04-14 13:15:00|12474.4|12472.9|12472.7|12471.8|12477.2|12476.3|12469.7|12468.8|659
1681478400000|2023-04-14 13:20:00|12472.5|12471.6|12474.1|12473.2|12477.2|12476.3|12472.1|12471.2|558
1681478700000|2023-04-14 13:25:00|12474.2|12473.3|12470.8|12469.9|12476.7|12475.8|12468.6|12467.7|521
1681479000000|2023-04-14 13:30:00|12470.9|12470|12473.8|12472.9|12474.6|12473.7|12467.1|12466.2|887
1681479300000|2023-04-14 13:35:00|12473.9|12473|12477.4|12476.5|12479|12478.1|12473.4|12472.5|798
1681479600000|2023-04-14 13:40:00|12477.6|12476.7|12474.2|12473.3|12478|12477.1|12470.4|12469.5|712
1681479900000|2023-04-14 13:45:00|12474|12473.1|12463.8|12462.9|12475.4|12474.5|12463|12462.1|523
1681480200000|2023-04-14 13:50:00|12463.9|12463|12468.8|12467.9|12470.4|12469.5|12460.8|12459.9|630
1681480500000|2023-04-14 13:55:00|12468.7|12467.8|12472.9|12467.3|12474.4|12473.5|12465.8|12464.9|410
1681480800000|2023-04-14 14:00:00|12470.9|12466.2|12456.1|12455.2|12470.9|12466.2|12440.7|12438.8|1390
1681481100000|2023-04-14 14:05:00|12456.3|12455.4|12444.9|12444|12456.9|12456|12437.4|12436.5|1247
1681481400000|2023-04-14 14:10:00|12445|12444.1|12450.5|12449.6|12453.1|12452.2|12443.9|12443|931
1681481700000|2023-04-14 14:15:00|12450.7|12449.8|12441.4|12440.5|12452.1|12451.2|12441|12440.1|807
1681482000000|2023-04-14 14:20:00|12441.3|12440.4|12437.7|12436.8|12443.2|12442.3|12434.8|12433.9|870
1681482300000|2023-04-14 14:25:00|12437.5|12436.6|12438.8|12437.9|12439.2|12438.3|12435.1|12434.2|652
1681482600000|2023-04-14 14:30:00|12438.9|12438|12435.3|12434.4|12439|12438.1|12432.7|12431.8|657
1681482900000|2023-04-14 14:35:00|12435.4|12434.5|12443|12442.1|12443.2|12442.3|12432.6|12431.7|716
1681483200000|2023-04-14 14:40:00|12442.8|12441.9|12437.1|12436.2|12443.1|12442.2|12434.1|12433.2|624
1681483500000|2023-04-14 14:45:00|12437.2|12436.3|12433.3|12432.4|12439.5|12438.6|12432.8|12431.9|740
1681483800000|2023-04-14 14:50:00|12433.1|12432.2|12438.2|12437.3|12439.5|12438.6|12432.5|12431.6|586
1681484100000|2023-04-14 14:55:00|12438.3|12437.4|12443.5|12442.6|12445.7|12444.8|12435.6|12434.7|577
1681484400000|2023-04-14 15:00:00|12443.6|12442.7|12438.4|12437.5|12446.5|12445.6|12436.6|12435.7|643
1681484700000|2023-04-14 15:05:00|12438.3|12437.4|12441.4|12440.5|12442|12441.1|12434.3|12433.4|646
1681485000000|2023-04-14 15:10:00|12441.5|12440.6|12442.6|12441.7|12446.8|12445.9|12440.6|12439.7|537
1681485300000|2023-04-14 15:15:00|12443|12442.1|12437.6|12436.7|12443.8|12442.9|12435.1|12434.2|588
1681485600000|2023-04-14 15:20:00|12437.5|12436.6|12432.6|12431.7|12438.2|12437.3|12431|12430.1|537
1681485900000|2023-04-14 15:25:00|12432.3|12431.4|12425|12424.1|12432.3|12431.4|12422.7|12421.8|518
1681486200000|2023-04-14 15:30:00|12425.1|12424.2|12422.3|12421.4|12428.5|12427.6|12421.7|12420.8|628
1681486500000|2023-04-14 15:35:00|12422.4|12421.5|12417.5|12416.6|12422.6|12421.7|12413.4|12412.5|581
1681486800000|2023-04-14 15:40:00|12417.4|12416.5|12416.7|12415.8|12418.8|12417.9|12414.5|12413.6|449
1681487100000|2023-04-14 15:45:00|12416.6|12415.7|12415.7|12414.8|12418.5|12417.6|12414.5|12413.6|335
1681487400000|2023-04-14 15:50:00|12415.5|12414.6|12417.4|12416.5|12419.7|12418.8|12411.7|12410.8|558
1681487700000|2023-04-14 15:55:00|12417.7|12416.8|12416.7|12415.8|12417.9|12417|12414.5|12413.6|409
1681488000000|2023-04-14 16:00:00|12416.6|12415.7|12424.6|12423.7|12424.9|12424|12416.4|12415.5|367
1681488300000|2023-04-14 16:05:00|12424.7|12423.8|12419.7|12418.8|12426.3|12425.4|12417.2|12416.3|439
1681488600000|2023-04-14 16:10:00|12419.4|12418.5|12416.7|12415.8|12419.8|12418.9|12416.5|12415.6|313
1681488900000|2023-04-14 16:15:00|12416.6|12415.7|12416.7|12415.8|12418|12417.1|12414.7|12413.8|316
1681489200000|2023-04-14 16:20:00|12416.6|12415.7|12419.6|12418.7|12419.8|12418.9|12415.7|12414.8|377
1681489500000|2023-04-14 16:25:00|12419.7|12418.8|12415.9|12415|12419.8|12418.9|12415.8|12414.9|228
1681489800000|2023-04-14 16:30:00|12415.8|12414.9|12413.7|12412.8|12415.9|12415|12411.6|12410.7|308
1681490100000|2023-04-14 16:35:00|12413.6|12412.7|12410.7|12409.8|12413.8|12412.9|12410.7|12409.8|238
1681490400000|2023-04-14 16:40:00|12410.6|12409.7|12408.4|12407.5|12412.9|12412|12407.8|12406.9|289
1681490700000|2023-04-14 16:45:00|12408.1|12407.2|12407.5|12406.6|12408.5|12407.6|12405.3|12404.4|356
1681491000000|2023-04-14 16:50:00|12407.3|12406.4|12405.3|12404.4|12407.5|12406.6|12404.2|12403.3|283
1681491300000|2023-04-14 16:55:00|12405.2|12404.3|12405.8|12404.9|12405.9|12405|12399.7|12398.8|353
1681491600000|2023-04-14 17:00:00|12405.6|12404.7|12408.4|12407.5|12409.4|12408.5|12403.4|12402.5|335
1681491900000|2023-04-14 17:05:00|12408.6|12407.7|12413.1|12412.2|12415.4|12414.5|12407.9|12407|403
1681492200000|2023-04-14 17:10:00|12413.2|12412.3|12412.8|12411.9|12415.7|12414.8|12412.2|12411.3|293
1681492500000|2023-04-14 17:15:00|12412.9|12412|12413.3|12412.4|12415.3|12414.4|12412.9|12412|219
1681492800000|2023-04-14 17:20:00|12413.2|12412.3|12414.2|12413.3|12415|12414.1|12410.9|12410|307
1681493100000|2023-04-14 17:25:00|12414.3|12413.4|12412.9|12412|12416.6|12415.7|12412.6|12411.7|296
1681493400000|2023-04-14 17:30:00|12412.8|12411.9|12412.1|12411.2|12412.8|12411.9|12409.6|12408.7|328
1681493700000|2023-04-14 17:35:00|12411.8|12410.9|12411.6|12410.7|12411.8|12410.9|12409.5|12408.6|239
1681494000000|2023-04-14 17:40:00|12411.7|12410.8|12407.7|12406.8|12412.4|12411.5|12407.3|12406.4|312
1681494300000|2023-04-14 17:45:00|12407.6|12406.7|12408.3|12407.4|12409.6|12408.7|12406.1|12405.2|218
1681494600000|2023-04-14 17:50:00|12408.2|12407.3|12408.8|12407.9|12410.3|12409.4|12408.2|12407.3|191
1681494900000|2023-04-14 17:55:00|12408.9|12408|12405.6|12404.7|12409.3|12408.4|12405.4|12404.5|210
1681495200000|2023-04-14 18:00:00|12405.7|12404.8|12408|12407.1|12408.9|12408|12405.7|12404.8|204
1681495500000|2023-04-14 18:05:00|12407.9|12407|12409.9|12409|12410.6|12409.7|12407.1|12406.2|216
1681495800000|2023-04-14 18:10:00|12409.7|12408.8|12410.5|12409.6|12410.6|12409.7|12408.6|12407.7|199
1681496100000|2023-04-14 18:15:00|12410.6|12409.7|12412.8|12411.9|12414.2|12413.3|12410.6|12409.7|200
1681496400000|2023-04-14 18:20:00|12412.7|12411.8|12413.9|12413|12415|12414.1|12411.8|12410.9|216
1681496700000|2023-04-14 18:25:00|12414|12413.1|12415|12414.1|12415.3|12414.4|12412.9|12412|190
1681497000000|2023-04-14 18:30:00|12415.3|12414.4|12414.8|12413.9|12416.8|12415.9|12413.7|12412.8|227
1681497300000|2023-04-14 18:35:00|12414.9|12414|12414.8|12413.9|12415.1|12414.2|12413.9|12413|168
1681497600000|2023-04-14 18:40:00|12414.9|12414|12415.6|12414.7|12415.7|12414.8|12414|12413.1|116
1681497900000|2023-04-14 18:45:00|12415.8|12414.9|12417.8|12416.9|12417.9|12417|12414.8|12413.9|144
1681498200000|2023-04-14 18:50:00|12417.9|12417|12414.4|12413.5|12418|12417.1|12414|12413.1|224
1681498500000|2023-04-14 18:55:00|12414.5|12413.6|12415.9|12415|12416.5|12415.6|12413.7|12412.8|287
1681498800000|2023-04-14 19:00:00|12416|12415.1|12415|12414.1|12416.3|12415.4|12413.7|12412.8|187
1681499100000|2023-04-14 19:05:00|12415.1|12414.2|12414.2|12413.3|12415.1|12414.2|12413|12412.1|156
1681499400000|2023-04-14 19:10:00|12414.3|12413.4|12413.8|12412.9|12414.7|12413.8|12413|12412.1|127
1681499700000|2023-04-14 19:15:00|12413.7|12412.8|12415|12414.1|12415.7|12414.8|12411.9|12411|207
1681500000000|2023-04-14 19:20:00|12415.1|12414.2|12415|12414.1|12416.1|12415.2|12413.7|12412.8|210
1681500300000|2023-04-14 19:25:00|12415.3|12414.4|12416|12415.1|12417.5|12416.6|12415.2|12414.3|150
1681500600000|2023-04-14 19:30:00|12415.9|12415|12417.9|12417|12418|12417.1|12415.1|12414.2|184
1681500900000|2023-04-14 19:35:00|12418|12417.1|12415.3|12414.4|12418.1|12417.2|12415|12414.1|93
1681501200000|2023-04-14 19:40:00|12415.6|12414.7|12417.2|12416.3|12417.6|12416.7|12415.6|12414.7|172
1681501500000|2023-04-14 19:45:00|12417.1|12416.2|12418|12417.1|12418|12417.1|12416|12415.1|120
1681501800000|2023-04-14 19:50:00|12417.1|12416.2|12415.8|12414.9|12418.6|12417.7|12415.6|12414.7|131
1681502100000|2023-04-14 19:55:00|12415.9|12415|12416.9|12416|12418.9|12418|12414.9|12414|171
1681502400000|2023-04-14 20:00:00|12416.5|12415.6|12416.6|12415.1|12416.9|12416|12415.1|12414.2|130
1681502700000|2023-04-14 20:05:00|12416.5|12415|12415.9|12414.4|12416.6|12415.1|12415|12413.5|105
1681503000000|2023-04-14 20:10:00|12415.8|12414.3|12418|12416.5|12418.2|12416.7|12415.8|12414.3|99
1681503300000|2023-04-14 20:15:00|12418.2|12416.7|12417.3|12415.8|12419.7|12418.2|12417.2|12415.7|122
1681503600000|2023-04-14 20:20:00|12417.2|12415.7|12416.7|12415.2|12417.8|12416.3|12416.5|12415|69
1681503900000|2023-04-14 20:25:00|12416.8|12415.3|12416.8|12415.3|12417|12415.5|12415.1|12413.6|55
1681504200000|2023-04-14 20:30:00|12416.9|12415.4|12417.4|12415.9|12417.5|12416|12415.6|12414.1|83
1681504500000|2023-04-14 20:35:00|12417.3|12415.8|12416.8|12415.3|12417.3|12415.8|12416.7|12415.2|40
1681504800000|2023-04-14 20:40:00|12416.9|12415.4|12416.1|12414.6|12417.2|12415.7|12415.7|12414.2|96
1681505100000|2023-04-14 20:45:00|12416|12414.5|12414.4|12412.9|12416.4|12414.9|12413.7|12412.2|62
1681505400000|2023-04-14 20:50:00|12414.5|12413|12416|12414.5|12416|12414.5|12414.4|12412.9|110
1681505700000|2023-04-14 20:55:00|12416.1|12414.6|12415.7|12414.2|12418|12414.8|12415|12411.4|205
1681675200000|2023-04-16 20:00:00|12411.9|12390.9|12416.4|12395.4|12425.5|12404.5|12411.9|12390.9|4
1681675500000|2023-04-16 20:05:00|12411.9|12390.9|12417.2|12396.2|12428.2|12407.2|12411.9|12390.9|5
1681675800000|2023-04-16 20:10:00|12425.5|12404.5|12424.5|12403.5|12428.2|12407.2|12417.2|12396.2|4
1681676100000|2023-04-16 20:15:00|12424|12403|12427.9|12406.9|12427.9|12406.9|12424|12403|6
1681676400000|2023-04-16 20:20:00|12425.5|12404.5|12417.2|12396.2|12425.5|12404.5|12417.2|12396.2|4
1681676700000|2023-04-16 20:25:00|12425.5|12404.5|12424.8|12403.8|12425.5|12404.5|12417.2|12396.2|3
1681677000000|2023-04-16 20:30:00|12425.5|12404.5|12425.3|12404.3|12426|12405|12417.2|12396.2|7
1681677300000|2023-04-16 20:35:00|12426.2|12405.2|12425.5|12404.5|12426.6|12405.6|12425.5|12404.5|3
1681677600000|2023-04-16 20:40:00|12417.3|12396.3|12421|12400|12423.5|12402.5|12417.3|12396.3|3
1681677900000|2023-04-16 20:45:00|12425.5|12404.5|12421|12400|12425.5|12404.5|12417.3|12396.3|3
1681678200000|2023-04-16 20:50:00|12424.3|12403.3|12425.5|12404.5|12425.5|12404.5|12417.3|12396.3|3
1681678500000|2023-04-16 20:55:00|12417.3|12396.3|12425.5|12404.5|12425.5|12404.5|12417.3|12396.3|2
1681678800000|2023-04-16 21:00:00|12417.3|12396.3|12423.9|12402.9|12424.1|12403.1|12417.3|12396.3|7
1681679100000|2023-04-16 21:05:00|12425.3|12404.3|12430.2|12409.2|12430.2|12409.2|12423.6|12402.6|30
1681679400000|2023-04-16 21:10:00|12429.5|12408.5|12427.9|12406.9|12431|12410|12427.3|12406.3|13
1681679700000|2023-04-16 21:15:00|12427.8|12406.8|12427.9|12406.9|12427.9|12406.9|12427.8|12406.8|2
1681680000000|2023-04-16 21:20:00|12427.8|12406.8|12420.9|12409.9|12427.8|12413.3|12418.4|12406.8|10
1681680300000|2023-04-16 21:25:00|12418.4|12407.4|12423|12412|12423.7|12412.7|12418.4|12407.4|5
1681680600000|2023-04-16 21:30:00|12423.4|12412.4|12425|12414|12425.1|12414.1|12422.9|12411.9|14
1681680900000|2023-04-16 21:35:00|12424.9|12413.9|12425.5|12414.5|12426.9|12415.9|12424.2|12413.2|13
1681681200000|2023-04-16 21:40:00|12424.2|12413.2|12424.2|12413.2|12424.9|12413.9|12424.2|12413.2|5
1681681500000|2023-04-16 21:45:00|12424.6|12413.6|12424.5|12413.5|12424.6|12413.6|12424.2|12413.2|10
1681681800000|2023-04-16 21:50:00|12424.3|12413.3|12424.2|12413.2|12424.9|12413.9|12424|12413|14
1681682100000|2023-04-16 21:55:00|12424.8|12413.8|12424.6|12413.6|12425.3|12414.3|12424.5|12413.5|40
1681682400000|2023-04-16 22:00:00|12425.4|12414.4|12412.8|12408.5|12425.4|12414.4|12412.3|12407.4|162
1681682700000|2023-04-16 22:05:00|12412.9|12408.8|12418|12413.5|12418|12413.7|12412.5|12408.8|63
1681683000000|2023-04-16 22:10:00|12417.8|12414.3|12410.3|12407.6|12418.5|12414.3|12410.1|12407.1|243
1681683300000|2023-04-16 22:15:00|12410.4|12407.8|12408.9|12406.3|12411|12408.3|12408.9|12406.3|275
1681683600000|2023-04-16 22:20:00|12408.8|12406.4|12408.9|12406.4|12409.8|12407.7|12408.3|12406.2|37
1681683900000|2023-04-16 22:25:00|12408.8|12406.1|12409.7|12407.2|12410|12407.4|12408.1|12406.1|51
1681684200000|2023-04-16 22:30:00|12409.6|12407.4|12411.9|12409.3|12412.1|12409.3|12409.4|12407.1|91
1681684500000|2023-04-16 22:35:00|12411.6|12409.2|12409.8|12407.1|12411.7|12409.2|12409.5|12406.6|141
1681684800000|2023-04-16 22:40:00|12409.5|12406.7|12411.6|12409|12412.7|12410.3|12409.5|12406.6|128
1681685100000|2023-04-16 22:45:00|12411.8|12409.1|12409.9|12407.5|12411.9|12409.4|12409.8|12407.2|124
1681685400000|2023-04-16 22:50:00|12409.4|12407.4|12407.8|12405.2|12409.8|12407.4|12406.7|12404.3|120
1681685700000|2023-04-16 22:55:00|12408|12405.3|12409|12406.3|12409.6|12406.9|12407.6|12404.9|128
1681686000000|2023-04-16 23:00:00|12408.7|12406.4|12410.6|12409.1|12410.9|12409.3|12408.7|12406.4|204
1681686300000|2023-04-16 23:05:00|12410.7|12409.2|12406.7|12405.2|12410.7|12409.2|12406.7|12405.2|124
1681686600000|2023-04-16 23:10:00|12406.8|12405.3|12406.6|12405.1|12406.8|12405.3|12405.6|12404|74
1681686900000|2023-04-16 23:15:00|12406.7|12405.2|12405.5|12404|12407.7|12406.2|12405.2|12403.7|101
1681687200000|2023-04-16 23:20:00|12405.6|12404.1|12404.1|12402.6|12406|12404.5|12404|12402.5|73
1681687500000|2023-04-16 23:25:00|12404.2|12402.7|12405.2|12403.7|12405.3|12403.8|12403.3|12401.8|85
1681687800000|2023-04-16 23:30:00|12405.3|12403.8|12404.4|12402.9|12405.3|12403.8|12403.5|12402|114
1681688100000|2023-04-16 23:35:00|12404.1|12403.2|12404.3|12402.8|12405.4|12403.9|12404|12402.5|54
1681688400000|2023-04-16 23:40:00|12404.1|12402.6|12404.2|12402.7|12404.7|12403.2|12403.3|12401.8|38
1681688700000|2023-04-16 23:45:00|12404.3|12402.8|12400.4|12398.9|12404.4|12403.1|12400.2|12398.7|84
1681689000000|2023-04-16 23:50:00|12401.5|12400|12399.5|12398|12401.7|12400.2|12398.9|12397.4|139
1681689300000|2023-04-16 23:55:00|12399.6|12398.1|12402|12400.5|12402|12400.5|12399.1|12398|123
1681689600000|2023-04-17 00:00:00|12402.1|12400.6|12401|12400.1|12402.3|12400.9|12399.8|12398.9|281
1681689900000|2023-04-17 00:05:00|12401.1|12400.2|12400.3|12398.8|12401.2|12400.3|12398.8|12397.9|161
1681690200000|2023-04-17 00:10:00|12400|12399.1|12403.8|12402.3|12404.4|12403.4|12399.9|12399|180
1681690500000|2023-04-17 00:15:00|12404.2|12402.7|12406.2|12405.3|12406.2|12405.3|12404.2|12402.7|129
1681690800000|2023-04-17 00:20:00|12406.3|12405.4|12410.3|12409.4|12413|12412.1|12406.1|12405.2|209
1681691100000|2023-04-17 00:25:00|12410.2|12409.3|12409.1|12408.2|12411.3|12410.4|12408.3|12407.2|98
1681691400000|2023-04-17 00:30:00|12409.2|12408.3|12412.4|12410.9|12412.7|12411.6|12409.2|12408.3|126
1681691700000|2023-04-17 00:35:00|12412.5|12411|12410.8|12409.9|12412.5|12411|12409.7|12408.8|81
1681692000000|2023-04-17 00:40:00|12411|12410.1|12406.8|12405.9|12411.1|12410.2|12406.5|12405.6|160
1681692300000|2023-04-17 00:45:00|12406.9|12406|12405.7|12404.8|12407.4|12406.5|12404.9|12404|143
1681692600000|2023-04-17 00:50:00|12405.8|12404.9|12400.6|12399.1|12406.1|12405.2|12400.6|12399.1|240
1681692900000|2023-04-17 00:55:00|12400.1|12399.2|12391.9|12391|12401.4|12400.5|12391.6|12390.7|278
1681693200000|2023-04-17 01:00:00|12392.1|12391.2|12390.7|12389.8|12393.7|12392.5|12390.1|12389.2|280
1681693500000|2023-04-17 01:05:00|12390.5|12389.6|12389.1|12388.2|12392.2|12391.3|12388.8|12387.9|300
1681693800000|2023-04-17 01:10:00|12388.9|12388|12387.2|12385.7|12389|12388.1|12384.8|12383.6|367
1681694100000|2023-04-17 01:15:00|12386.5|12385|12388.8|12387.3|12390.8|12389.3|12384.1|12382.8|271
1681694400000|2023-04-17 01:20:00|12388.7|12387.2|12390.4|12388.9|12390.4|12388.9|12388.3|12386.8|191
1681694700000|2023-04-17 01:25:00|12390.8|12389.9|12390.5|12389|12393.7|12392.4|12389.7|12388.6|188
1681695000000|2023-04-17 01:30:00|12390.6|12389.1|12391.3|12389.8|12392.3|12390.8|12389.3|12387.8|202
1681695300000|2023-04-17 01:35:00|12391.2|12389.7|12393.2|12391.7|12393.8|12392.4|12390.4|12388.9|146
1681695600000|2023-04-17 01:40:00|12393.5|12392|12394.3|12393.4|12395.4|12393.9|12391.8|12390.5|233
1681695900000|2023-04-17 01:45:00|12394.4|12393.5|12395.4|12393.9|12398.1|12397|12394.4|12393.1|329
1681696200000|2023-04-17 01:50:00|12395.5|12394|12395.4|12393.9|12398.3|12396.8|12395|12393.5|315
1681696500000|2023-04-17 01:55:00|12395.3|12393.8|12396.4|12394.9|12397.1|12395.6|12395.3|12393.8|183
1681696800000|2023-04-17 02:00:00|12396.5|12395|12399.6|12398.7|12399.9|12399|12396.5|12395|244
1681697100000|2023-04-17 02:05:00|12399.7|12398.8|12400.1|12399.2|12400.3|12399.4|12398.8|12397.9|195
1681697400000|2023-04-17 02:10:00|12400.2|12399.3|12399.2|12398.3|12400.4|12399.5|12398.8|12397.9|137
1681697700000|2023-04-17 02:15:00|12399.3|12398.4|12402.3|12401.4|12402.3|12401.4|12399.3|12398.4|160
1681698000000|2023-04-17 02:20:00|12402.1|12401.2|12402.4|12401.5|12403.3|12402.4|12401.9|12401|175
1681698300000|2023-04-17 02:25:00|12402.5|12401.6|12402.4|12401.5|12403.4|12402.5|12400.4|12399.5|288
1681698600000|2023-04-17 02:30:00|12402.5|12401.6|12401.7|12400.8|12402.6|12401.7|12401.1|12400|294
1681698900000|2023-04-17 02:35:00|12401.8|12400.9|12405.4|12404.5|12405.6|12404.7|12401.7|12400.8|234
1681699200000|2023-04-17 02:40:00|12405.3|12404.4|12404|12403.1|12407|12406.1|12403|12402.1|263
1681699500000|2023-04-17 02:45:00|12403.8|12402.9|12405.2|12404.3|12405.3|12404.4|12401.6|12400.7|289
1681699800000|2023-04-17 02:50:00|12405.3|12404.4|12406.1|12405.2|12406.8|12405.9|12404.8|12403.4|243
1681700100000|2023-04-17 02:55:00|12406.2|12405.3|12407.2|12406.3|12407.3|12406.4|12405.4|12404.5|150
1681700400000|2023-04-17 03:00:00|12407.1|12406.2|12405.8|12404.9|12407.6|12406.5|12405.1|12404.2|214
1681700700000|2023-04-17 03:05:00|12405.9|12405|12405.1|12404.2|12406.6|12405.7|12405|12404.1|169
1681701000000|2023-04-17 03:10:00|12405|12404.1|12403.8|12402.9|12405|12404.1|12403.1|12402.2|223
1681701300000|2023-04-17 03:15:00|12403.9|12403|12404.7|12403.8|12405.1|12404.2|12402.9|12402|185
1681701600000|2023-04-17 03:20:00|12404.6|12403.7|12404.5|12403.6|12405.2|12404.3|12403.6|12402.7|176
1681701900000|2023-04-17 03:25:00|12404.3|12403.4|12404.8|12403.9|12405.1|12404.2|12404.2|12403.3|189
1681702200000|2023-04-17 03:30:00|12404.7|12403.8|12405.3|12404.4|12405.3|12404.4|12403.9|12403|199
1681702500000|2023-04-17 03:35:00|12405.2|12404.3|12406.1|12405.2|12406.1|12405.2|12404.1|12403.2|174
1681702800000|2023-04-17 03:40:00|12406|12405.1|12406|12405.1|12406.3|12405.4|12404.7|12403.8|144
1681703100000|2023-04-17 03:45:00|12406.1|12405.2|12406|12405.1|12406.2|12405.3|12404.4|12403.5|158
1681703400000|2023-04-17 03:50:00|12405.9|12405|12406.2|12405.3|12406.3|12405.4|12405|12404.1|134
1681703700000|2023-04-17 03:55:00|12406.1|12405.2|12404|12403.1|12406.2|12405.3|12403|12402.1|257
1681704000000|2023-04-17 04:00:00|12403.9|12403|12402.7|12401.8|12403.9|12403|12400.7|12399.8|188
1681704300000|2023-04-17 04:05:00|12402.6|12401.7|12405|12404.1|12405|12404.1|12402.6|12401.7|102
1681704600000|2023-04-17 04:10:00|12404.9|12404|12403.9|12403|12405.4|12404.5|12403.3|12402.4|114
1681704900000|2023-04-17 04:15:00|12403.8|12402.9|12405.9|12405|12406.4|12405.5|12403.8|12402.9|170
1681705200000|2023-04-17 04:20:00|12406|12405.1|12407.1|12406.2|12407.1|12406.2|12405.2|12404.3|81
1681705500000|2023-04-17 04:25:00|12407|12406.1|12406.1|12405.2|12407.1|12406.2|12404.9|12404|122
1681705800000|2023-04-17 04:30:00|12406|12405.1|12407.1|12406.2|12408.2|12407.3|12405.8|12404.9|100
1681706100000|2023-04-17 04:35:00|12407.2|12406.3|12408.1|12407.2|12408.7|12407.8|12406.6|12405.7|101
1681706400000|2023-04-17 04:40:00|12408.2|12407.3|12410.2|12409.3|12410.3|12409.4|12408.1|12407.2|129
1681706700000|2023-04-17 04:45:00|12410.1|12409.2|12411|12410.1|12412.3|12411.4|12409.2|12408.3|154
1681707000000|2023-04-17 04:50:00|12411.1|12410.2|12411.2|12410.3|12412.3|12411.4|12410.5|12409.6|156
1681707300000|2023-04-17 04:55:00|12411.3|12410.4|12412.7|12411.8|12412.9|12412|12409.1|12408.2|171
1681707600000|2023-04-17 05:00:00|12412.6|12411.7|12412.4|12411.5|12413|12412.1|12410.1|12409.2|233
1681707900000|2023-04-17 05:05:00|12412.5|12411.6|12411.9|12411|12416.2|12414.7|12411.6|12410.7|284
1681708200000|2023-04-17 05:10:00|12411.8|12410.9|12411|12410.1|12412.5|12411.6|12410.2|12409.3|171
1681708500000|2023-04-17 05:15:00|12411.1|12410.2|12410|12409.1|12411.3|12410.4|12409.6|12408.7|136
1681708800000|2023-04-17 05:20:00|12410.1|12409.2|12411.9|12411|12412.4|12411.5|12409.7|12408.8|127
1681709100000|2023-04-17 05:25:00|12412|12411.1|12415|12414.1|12415|12414.1|12411.5|12410.6|135
1681709400000|2023-04-17 05:30:00|12415.2|12414.3|12418.2|12417.3|12419.3|12418.4|12415.1|12414.2|253
1681709700000|2023-04-17 05:35:00|12418.1|12417.2|12417|12416.1|12419.1|12418.2|12415.9|12415|160
1681710000000|2023-04-17 05:40:00|12417.1|12416.2|12418.9|12418|12420.4|12419.5|12416.9|12416|209
1681710300000|2023-04-17 05:45:00|12419|12418.1|12422.3|12421.4|12422.3|12421.4|12418.6|12417.7|266
1681710600000|2023-04-17 05:50:00|12422.1|12421.2|12420.2|12419.3|12422.4|12421.5|12420.1|12419.2|181
1681710900000|2023-04-17 05:55:00|12420.5|12419.6|12418.1|12417.2|12421.4|12420.5|12418.1|12417.2|138
1681711200000|2023-04-17 06:00:00|12418|12417.1|12419.4|12418.5|12420|12419.1|12416.3|12415.4|363
1681711500000|2023-04-17 06:05:00|12419.5|12418.6|12423.5|12422|12425|12424.1|12418.2|12417.3|383
1681711800000|2023-04-17 06:10:00|12423.4|12421.9|12419.6|12418.7|12424.7|12423.8|12418.2|12417.3|363
1681712100000|2023-04-17 06:15:00|12419.5|12418.6|12414|12413.1|12422.1|12421.2|12414|12413.1|353
1681712400000|2023-04-17 06:20:00|12414.1|12413.2|12412.6|12411.7|12415|12414.1|12411.7|12410.8|317
1681712700000|2023-04-17 06:25:00|12412.7|12411.8|12417|12416.1|12418|12417.1|12412.6|12411.7|368
1681713000000|2023-04-17 06:30:00|12417.1|12416.2|12414.9|12414|12417.3|12416.4|12414.2|12413.3|338
1681713300000|2023-04-17 06:35:00|12414.7|12413.8|12417.1|12416.2|12419.2|12418.3|12414.6|12413.7|225
1681713600000|2023-04-17 06:40:00|12417|12416.1|12420.1|12419.2|12420.2|12419.3|12416.9|12416|224
1681713900000|2023-04-17 06:45:00|12420.9|12420|12421.8|12420.9|12423.5|12422.6|12420.3|12419.4|260
1681714200000|2023-04-17 06:50:00|12421.7|12420.8|12422|12421.1|12422.3|12421.4|12416.4|12415.5|356
1681714500000|2023-04-17 06:55:00|12421.9|12421|12419.8|12418.9|12424.7|12423.8|12419.3|12418.4|366
1681714800000|2023-04-17 07:00:00|12419.7|12418.8|12420.6|12419.7|12422.8|12421.9|12417.6|12416.7|330
1681715100000|2023-04-17 07:05:00|12420.7|12419.8|12426|12425.1|12428.8|12427.9|12420.5|12419.6|433
1681715400000|2023-04-17 07:10:00|12426.6|12425.7|12426.6|12425.7|12428.9|12428|12423.6|12422.7|538
1681715700000|2023-04-17 07:15:00|12425.9|12425|12424.6|12423.7|12426|12425.1|12420.8|12419.9|424
1681716000000|2023-04-17 07:20:00|12424.4|12423.5|12418.8|12417.9|12425.8|12424.9|12418.5|12417.6|385
1681716300000|2023-04-17 07:25:00|12418.7|12417.8|12425.7|12424.8|12426.8|12425.9|12416.4|12415.5|352
1681716600000|2023-04-17 07:30:00|12425.6|12424.7|12425.1|12424.2|12426.8|12425.9|12422.2|12421.3|451
1681716900000|2023-04-17 07:35:00|12425|12424.1|12420.5|12419.6|12426.9|12426|12419.6|12418.7|371
1681717200000|2023-04-17 07:40:00|12420.3|12419.4|12417.4|12416.5|12420.3|12419.4|12412.7|12411.8|390
1681717500000|2023-04-17 07:45:00|12417.3|12416.4|12418.3|12417.4|12420|12419.1|12416.6|12415.7|384
1681717800000|2023-04-17 07:50:00|12418.1|12417.2|12413.9|12413|12419.3|12418.4|12412.6|12411.7|342
1681718100000|2023-04-17 07:55:00|12413.8|12412.9|12414.1|12413.2|12415.8|12414.9|12412.5|12411.6|406
1681718400000|2023-04-17 08:00:00|12413.9|12413|12414.6|12413.7|12414.8|12413.9|12410.7|12409.8|436
1681718700000|2023-04-17 08:05:00|12414.7|12413.8|12408.9|12408|12415.2|12414.3|12404.5|12403.6|515
1681719000000|2023-04-17 08:10:00|12409|12408.1|12406.3|12405.4|12409.8|12408.9|12405.5|12404.6|449
1681719300000|2023-04-17 08:15:00|12406.4|12405.5|12404.5|12403.6|12407.3|12406.4|12401|12400.1|459
1681719600000|2023-04-17 08:20:00|12404.4|12403.5|12397.7|12396.8|12404.9|12404|12394.4|12393.5|455
1681719900000|2023-04-17 08:25:00|12398|12397.1|12392.2|12391.3|12398.3|12397.4|12390.9|12390|465
1681720200000|2023-04-17 08:30:00|12392.1|12391.2|12393.3|12392.4|12395.3|12394.4|12391|12390.1|472
1681720500000|2023-04-17 08:35:00|12393.4|12392.5|12388.9|12388|12393.4|12392.5|12385|12384.1|480
1681720800000|2023-04-17 08:40:00|12388.8|12387.9|12387.5|12386.6|12390|12389.1|12385.2|12384.3|330
1681721100000|2023-04-17 08:45:00|12388.3|12387.4|12385.7|12384.8|12389.5|12388.6|12385.5|12384.6|323
1681721400000|2023-04-17 08:50:00|12385.6|12384.7|12377.1|12376.2|12386.7|12385.8|12376.5|12375.6|427
1681721700000|2023-04-17 08:55:00|12376.9|12376|12377.8|12376.9|12383.5|12382.6|12374.8|12373.9|423
1681722000000|2023-04-17 09:00:00|12377.9|12377|12380.7|12379.8|12382.5|12381.6|12375.2|12374.3|447
1681722300000|2023-04-17 09:05:00|12380.1|12379.2|12382.7|12381.8|12383.8|12382.9|12378.2|12377.3|386
1681722600000|2023-04-17 09:10:00|12382.8|12381.9|12382.6|12381.7|12384.8|12383.9|12381.9|12381|318
1681722900000|2023-04-17 09:15:00|12382.5|12381.6|12377.3|12376.4|12383.1|12382.2|12375|12374.1|431
1681723200000|2023-04-17 09:20:00|12377|12376.1|12377.8|12376.9|12378.7|12377.8|12376.1|12375.2|293
1681723500000|2023-04-17 09:25:00|12378.5|12377.6|12382.7|12381.8|12384.7|12383.8|12378.5|12377.6|396
1681723800000|2023-04-17 09:30:00|12382.6|12381.7|12387.9|12387|12388.1|12387.2|12382.6|12381.7|368
1681724100000|2023-04-17 09:35:00|12388|12387.1|12385.8|12384.9|12388.6|12387.7|12385.4|12384.5|328
1681724400000|2023-04-17 09:40:00|12385.9|12385|12392|12391.1|12392.1|12391.2|12382.7|12381.8|373
1681724700000|2023-04-17 09:45:00|12391.4|12390.5|12397.4|12396.5|12397.8|12396.9|12391|12390.1|379
1681725000000|2023-04-17 09:50:00|12397.3|12396.4|12401.8|12400.9|12401.9|12401|12395.5|12394.6|407
1681725300000|2023-04-17 09:55:00|12401.9|12401|12401.9|12401|12409|12408.1|12400.8|12399.9|495
1681725600000|2023-04-17 10:00:00|12401.8|12400.9|12402.2|12401.3|12404.7|12403.8|12399.3|12398.4|389
1681725900000|2023-04-17 10:05:00|12402.1|12401.2|12401.2|12400.3|12403.4|12402.5|12399.9|12399|295
1681726200000|2023-04-17 10:10:00|12401.3|12400.4|12400.7|12399.8|12402.1|12401.2|12396.9|12396|312
1681726500000|2023-04-17 10:15:00|12400.8|12399.9|12404|12403.1|12408.2|12407.3|12399.6|12398.7|448
1681726800000|2023-04-17 10:20:00|12403.9|12403|12403.3|12402.4|12405.7|12404.8|12402.9|12402|333
1681727100000|2023-04-17 10:25:00|12402.8|12401.9|12404.1|12403.2|12404.4|12403.5|12401.8|12400.9|327
1681727400000|2023-04-17 10:30:00|12404|12403.1|12406.3|12405.4|12407.3|12406.4|12403.5|12402.6|292
1681727700000|2023-04-17 10:35:00|12406.2|12405.3|12406.8|12405.9|12410|12409.1|12405|12404.1|246
1681728000000|2023-04-17 10:40:00|12406.9|12406|12407.5|12406.6|12407.7|12406.8|12403.2|12402.3|222
1681728300000|2023-04-17 10:45:00|12407.6|12406.7|12407.1|12406.2|12411.4|12410.5|12407|12406.1|294
1681728600000|2023-04-17 10:50:00|12407|12406.1|12408.6|12407.7|12410.1|12409.2|12406.1|12405.2|269
1681728900000|2023-04-17 10:55:00|12408.4|12407.5|12407.1|12406.2|12410.3|12409.4|12405.2|12404.3|271
1681729200000|2023-04-17 11:00:00|12407.2|12406.3|12413.8|12412.9|12414.2|12413.3|12403.3|12402.4|385
1681729500000|2023-04-17 11:05:00|12413.9|12413|12414.9|12414|12418.2|12417.3|12412.4|12411.5|381
1681729800000|2023-04-17 11:10:00|12415|12414.1|12419.2|12418.3|12420.8|12419.9|12412.8|12411.9|336
1681730100000|2023-04-17 11:15:00|12418.5|12417.6|12412.7|12411.8|12418.5|12417.6|12409.9|12409|376
1681730400000|2023-04-17 11:20:00|12412.8|12411.9|12414.6|12413.7|12415.4|12414.5|12411.6|12410.7|379
1681730700000|2023-04-17 11:25:00|12414.5|12413.6|12415.8|12414.9|12417.2|12416.3|12414.1|12413.2|342
1681731000000|2023-04-17 11:30:00|12415.7|12414.8|12413.4|12412.5|12416.6|12415.7|12412|12411.1|435
1681731300000|2023-04-17 11:35:00|12413.3|12412.4|12414|12413.1|12416.3|12415.4|12412|12411.1|260
1681731600000|2023-04-17 11:40:00|12414.1|12413.2|12416.5|12415.6|12416.5|12415.6|12413.9|12413|277
1681731900000|2023-04-17 11:45:00|12416.6|12415.7|12416.2|12415.3|12418.4|12417.5|12414.2|12413.3|291
1681732200000|2023-04-17 11:50:00|12416.3|12415.4|12423.3|12422.4|12425|12424.1|12416.1|12415.2|471
1681732500000|2023-04-17 11:55:00|12423.2|12422.3|12425|12424.1|12427.9|12427|12420.8|12419.9|444
1681732800000|2023-04-17 12:00:00|12425.1|12424.2|12422.2|12421.3|12426|12425.1|12420.7|12419.8|334
1681733100000|2023-04-17 12:05:00|12422|12421.1|12425.9|12425|12426.6|12425.7|12420.1|12419.2|363
1681733400000|2023-04-17 12:10:00|12425.7|12424.8|12429.3|12428.4|12431.7|12430.8|12424.5|12423.6|360
1681733700000|2023-04-17 12:15:00|12429.4|12428.5|12428.4|12427.5|12429.9|12429|12427.1|12426.2|331
1681734000000|2023-04-17 12:20:00|12428.1|12427.2|12435.4|12434.5|12438.7|12437.8|12427.6|12426.7|450
1681734300000|2023-04-17 12:25:00|12435.5|12434.6|12433.6|12431|12437.3|12436.4|12431.8|12430.9|383
1681734600000|2023-04-17 12:30:00|12433.4|12430.9|12421.1|12420.2|12433.4|12430.9|12415.8|12414.9|981
1681734900000|2023-04-17 12:35:00|12421|12420.1|12425.9|12425|12429|12428.1|12419.6|12418.7|609
1681735200000|2023-04-17 12:40:00|12425.8|12424.9|12414.5|12413.6|12426.7|12425.8|12414.5|12413.6|461
1681735500000|2023-04-17 12:45:00|12414.6|12413.7|12412.1|12411.2|12416.3|12415.4|12409|12408.1|739
1681735800000|2023-04-17 12:50:00|12412|12411.1|12412.5|12411.6|12416.8|12415.9|12408.4|12407.5|559
1681736100000|2023-04-17 12:55:00|12412.4|12411.5|12410.5|12409.6|12417.1|12416.2|12410.1|12409.2|445
1681736400000|2023-04-17 13:00:00|12410.6|12409.7|12413.1|12412.2|12414.4|12413.5|12407.7|12406.8|655
1681736700000|2023-04-17 13:05:00|12413.2|12412.3|12412|12411.1|12416.8|12415.9|12409.9|12409|541
1681737000000|2023-04-17 13:10:00|12412.1|12411.2|12411.7|12410.8|12412.9|12412|12404.9|12404|479
1681737300000|2023-04-17 13:15:00|12411.9|12411|12402.8|12401.9|12412.1|12411.2|12402.7|12401.8|539
1681737600000|2023-04-17 13:20:00|12402.9|12402|12405|12404.1|12407.2|12406.3|12398.2|12397.3|528
1681737900000|2023-04-17 13:25:00|12405.1|12404.2|12403|12402.1|12408|12407.1|12401.7|12400.8|400
1681738200000|2023-04-17 13:30:00|12402.8|12401.9|12407|12406.1|12409|12408.1|12402.6|12401.7|635
1681738500000|2023-04-17 13:35:00|12406.4|12405.5|12406.1|12405.2|12410|12409.1|12405|12404.1|604
1681738800000|2023-04-17 13:40:00|12406.3|12405.4|12404.1|12403.2|12409.8|12408.9|12402.7|12401.8|541
1681739100000|2023-04-17 13:45:00|12404.2|12403.3|12389.8|12388.9|12405.9|12405|12388.1|12387.2|733
1681739400000|2023-04-17 13:50:00|12389.6|12388.7|12381.1|12380.2|12390.1|12389.2|12379.5|12378.6|665
1681739700000|2023-04-17 13:55:00|12381.8|12380.9|12382.8|12381.9|12387|12386.1|12380.8|12379.9|587
1681740000000|2023-04-17 14:00:00|12382.9|12382|12369.9|12369|12389.4|12388.5|12369.5|12368.6|753
1681740300000|2023-04-17 14:05:00|12370.1|12369.2|12375.2|12374.3|12375.8|12374.9|12368.7|12367.8|640
1681740600000|2023-04-17 14:10:00|12375.4|12374.5|12371.1|12370.2|12376.3|12375.4|12367.1|12366.2|529
1681740900000|2023-04-17 14:15:00|12371.2|12370.3|12374.5|12373.6|12376.9|12376|12370.7|12369.8|601
1681741200000|2023-04-17 14:20:00|12374.6|12373.7|12374.5|12373.6|12376.2|12375.3|12372.4|12371.5|399
1681741500000|2023-04-17 14:25:00|12374.6|12373.7|12370.3|12369.4|12376.9|12376|12370.2|12369.3|462
1681741800000|2023-04-17 14:30:00|12370.5|12369.6|12371.8|12370.9|12374|12373.1|12369.3|12368.4|534
1681742100000|2023-04-17 14:35:00|12371.9|12371|12359.6|12358.7|12374|12373.1|12358.8|12357.9|631
1681742400000|2023-04-17 14:40:00|12359.7|12358.8|12363.9|12363|12364.2|12363.3|12357.8|12356.9|710
1681742700000|2023-04-17 14:45:00|12364|12363.1|12367.5|12366.6|12368|12367.1|12362|12361.1|742
1681743000000|2023-04-17 14:50:00|12367.2|12366.3|12362.1|12361.2|12367.9|12367|12358.6|12357.7|555
1681743300000|2023-04-17 14:55:00|12362|12361.1|12361.9|12361|12366.6|12365.7|12360.8|12359.9|507
1681743600000|2023-04-17 15:00:00|12362|12361.1|12366.9|12366|12369.2|12368.3|12362|12361.1|581
1681743900000|2023-04-17 15:05:00|12366.8|12365.9|12364.5|12363.6|12370.5|12369.6|12361.8|12360.9|435
1681744200000|2023-04-17 15:10:00|12364.6|12363.7|12364.1|12363.2|12365.6|12364.7|12361.8|12360.9|470
1681744500000|2023-04-17 15:15:00|12364.2|12363.3|12370|12369.1|12371.1|12370.2|12362.8|12361.9|397
1681744800000|2023-04-17 15:20:00|12369.9|12369|12364.5|12363.6|12372|12371.1|12363.7|12362.8|436
1681745100000|2023-04-17 15:25:00|12364.4|12363.5|12363.7|12362.8|12368.8|12367.9|12361.9|12361|410
1681745400000|2023-04-17 15:30:00|12363.8|12362.9|12364.5|12363.6|12366.9|12366|12362.4|12361.5|470
1681745700000|2023-04-17 15:35:00|12364.4|12363.5|12362.7|12361.8|12364.8|12363.9|12359|12358.1|502
1681746000000|2023-04-17 15:40:00|12362.6|12361.7|12360.3|12359.4|12365|12364.1|12358.5|12357.6|439
1681746300000|2023-04-17 15:45:00|12360.2|12359.3|12361.8|12360.9|12362.8|12361.9|12357.6|12356.7|364
1681746600000|2023-04-17 15:50:00|12361.7|12360.8|12359.7|12358.8|12361.7|12360.8|12358.5|12357.6|288
1681746900000|2023-04-17 15:55:00|12359.8|12358.9|12356.8|12355.9|12361|12360.1|12356.8|12355.9|271
1681747200000|2023-04-17 16:00:00|12356.9|12356|12355.8|12354.9|12357.9|12357|12354.5|12353.6|294
1681747500000|2023-04-17 16:05:00|12355.7|12354.8|12355.9|12355|12357.1|12356.2|12354.7|12353.8|296
1681747800000|2023-04-17 16:10:00|12356.1|12355.2|12356.1|12355.2|12357.7|12356.8|12354|12353.1|286
1681748100000|2023-04-17 16:15:00|12356.2|12355.3|12357.5|12356.6|12358.7|12357.8|12355.4|12354.5|246
1681748400000|2023-04-17 16:20:00|12357.4|12356.5|12357|12356.1|12358.7|12357.8|12355.5|12354.6|297
1681748700000|2023-04-17 16:25:00|12356.8|12355.9|12356.7|12355.8|12358.7|12357.8|12355.6|12354.7|204
1681749000000|2023-04-17 16:30:00|12356.6|12355.7|12360|12359.1|12361.5|12360.6|12356.6|12355.7|230
1681749300000|2023-04-17 16:35:00|12359.9|12359|12362.5|12361.6|12363.2|12362.3|12358.1|12357.2|262
1681749600000|2023-04-17 16:40:00|12362.4|12361.5|12360.6|12359.7|12364.1|12363.2|12359|12358.1|221
1681749900000|2023-04-17 16:45:00|12360.3|12359.4|12359.1|12358.2|12361.7|12360.8|12359|12358.1|202
1681750200000|2023-04-17 16:50:00|12358.3|12357.4|12355.5|12354.6|12358.7|12357.8|12354.8|12353.9|210
1681750500000|2023-04-17 16:55:00|12355.6|12354.7|12356.7|12355.8|12356.9|12356|12353.9|12353|235
1681750800000|2023-04-17 17:00:00|12356.6|12355.7|12362|12361.1|12363|12362.1|12356.5|12355.6|289
1681751100000|2023-04-17 17:05:00|12362.1|12361.2|12365.9|12365|12366.6|12365.7|12361.9|12361|216
1681751400000|2023-04-17 17:10:00|12366|12365.1|12366.8|12365.9|12367|12366.1|12365.4|12364.5|137
1681751700000|2023-04-17 17:15:00|12366.9|12366|12366.7|12365.8|12367.9|12367|12366.1|12365.2|164
1681752000000|2023-04-17 17:20:00|12366.6|12365.7|12368|12367.1|12368.1|12367.2|12364.9|12364|174
1681752300000|2023-04-17 17:25:00|12368.1|12367.2|12370.2|12369.3|12370.4|12369.5|12367.7|12366.8|180
1681752600000|2023-04-17 17:30:00|12370|12369.1|12370|12369.1|12373|12372.1|12369.7|12368.8|132
1681752900000|2023-04-17 17:35:00|12370.1|12369.2|12373.1|12372.2|12373.1|12372.2|12370|12369.1|140
1681753200000|2023-04-17 17:40:00|12373.6|12372.7|12368.9|12368|12374.2|12373.3|12368.7|12367.8|159
1681753500000|2023-04-17 17:45:00|12368.8|12367.9|12369.2|12368.3|12369.2|12368.3|12368|12367.1|140
1681753800000|2023-04-17 17:50:00|12369.1|12368.2|12369.1|12368.2|12369.1|12368.2|12367.9|12367|131
1681754100000|2023-04-17 17:55:00|12369|12368.1|12369|12368.1|12370|12369.1|12368|12367.1|167
1681754400000|2023-04-17 18:00:00|12368.9|12368|12364.9|12364|12369|12368.1|12364.9|12364|217
1681754700000|2023-04-17 18:05:00|12365.1|12364.2|12365.9|12365|12366.9|12366|12364.7|12363.8|180
1681755000000|2023-04-17 18:10:00|12365.8|12364.9|12368.2|12367.3|12369.1|12368.2|12365.4|12364.5|120
1681755300000|2023-04-17 18:15:00|12368.3|12367.4|12368.1|12367.2|12369.8|12368.9|12367.5|12366.6|149
1681755600000|2023-04-17 18:20:00|12368|12367.1|12366.9|12366|12369.9|12369|12366.9|12366|153
1681755900000|2023-04-17 18:25:00|12367|12366.1|12367.1|12366.2|12367.6|12366.7|12366.6|12365.7|104
1681756200000|2023-04-17 18:30:00|12367|12366.1|12370.8|12369.9|12370.8|12369.9|12366|12365.1|135
1681756500000|2023-04-17 18:35:00|12370.7|12369.8|12370.7|12369.8|12371.7|12370.8|12369.8|12368.9|123
1681756800000|2023-04-17 18:40:00|12370.9|12370|12374.3|12373.4|12374.7|12373.8|12370|12369.1|193
1681757100000|2023-04-17 18:45:00|12374.2|12373.3|12374.9|12374|12375.1|12374.2|12373.1|12372.2|148
1681757400000|2023-04-17 18:50:00|12375|12374.1|12374.1|12373.2|12375|12374.1|12373.3|12372.4|117
1681757700000|2023-04-17 18:55:00|12373.9|12373|12374|12373.1|12375|12374.1|12373|12372.1|137
1681758000000|2023-04-17 19:00:00|12374.1|12373.2|12374.8|12373.9|12374.9|12374|12373.1|12372.2|148
1681758300000|2023-04-17 19:05:00|12374.9|12374|12375|12374.1|12377|12376.1|12374.7|12373.8|93
1681758600000|2023-04-17 19:10:00|12375.1|12374.2|12373.8|12372.9|12375.9|12375|12373.6|12372.7|88
1681758900000|2023-04-17 19:15:00|12373.9|12373|12375|12374.1|12376.1|12375.2|12373.8|12372.9|103
1681759200000|2023-04-17 19:20:00|12375.1|12374.2|12376.7|12375.8|12377|12376.1|12374.8|12373.9|118
1681759500000|2023-04-17 19:25:00|12376.6|12375.7|12376.9|12376|12377.2|12376.3|12376|12375.1|125
1681759800000|2023-04-17 19:30:00|12376.3|12375.4|12377.9|12377|12378.1|12377.2|12375.7|12374.8|115
1681760100000|2023-04-17 19:35:00|12377.7|12376.8|12377.8|12376.9|12379|12378.1|12377.6|12376.7|100
1681760400000|2023-04-17 19:40:00|12377.7|12376.8|12376.9|12376|12377.7|12376.8|12375.8|12374.9|80
1681760700000|2023-04-17 19:45:00|12376.8|12375.9|12376.1|12375.2|12377|12376.1|12375.6|12374.7|54
1681761000000|2023-04-17 19:50:00|12376.2|12375.3|12378.5|12377.6|12379|12378.1|12376.1|12375.2|137
1681761300000|2023-04-17 19:55:00|12378.7|12377.8|12378.9|12378|12379.3|12378.4|12377.4|12376.5|190
1681761600000|2023-04-17 20:00:00|12378.8|12377.9|12377.4|12376.5|12379|12378.1|12377.4|12376.5|98
1681761900000|2023-04-17 20:05:00|12377.5|12376.6|12376.6|12375.7|12377.7|12376.8|12376.1|12375.2|37
1681762200000|2023-04-17 20:10:00|12376.5|12375.6|12376.6|12375.7|12377.7|12376.8|12376.5|12375.6|29
1681762500000|2023-04-17 20:15:00|12376.7|12375.8|12375.5|12374.6|12377.2|12376.3|12375.4|12374.5|45
1681762800000|2023-04-17 20:20:00|12375.4|12374.5|12376.8|12375.9|12377|12376.1|12375.4|12374.5|39
1681763100000|2023-04-17 20:25:00|12376.7|12375.8|12376.7|12375.8|12376.7|12375.8|12375.2|12374.3|52
1681763400000|2023-04-17 20:30:00|12376.9|12376|12377.1|12376.2|12377.6|12376.7|12376.9|12376|30
1681763700000|2023-04-17 20:35:00|12377.2|12376.3|12376.7|12375.8|12377.2|12376.3|12376.5|12375.6|24
1681764000000|2023-04-17 20:40:00|12376.8|12375.9|12377.7|12376.8|12377.9|12377|12376.8|12375.9|28
1681764300000|2023-04-17 20:45:00|12377.6|12376.7|12376.8|12375.9|12377.6|12376.7|12376.6|12375.4|32
1681764600000|2023-04-17 20:50:00|12376.6|12375.1|12378|12376.5|12378.1|12376.6|12376.5|12375.1|42
1681764900000|2023-04-17 20:55:00|12378.4|12376.2|12377.7|12374|12378.9|12376.2|12377.1|12373.7|237
1681765200000|2023-04-17 21:00:00|12378.9|12371.2|12379|12368|12381|12371.2|12378.9|12368|43
1681765500000|2023-04-17 21:05:00|12379.2|12368.2|12380.5|12369.5|12381.6|12370.6|12377.6|12366.6|28
1681765800000|2023-04-17 21:10:00|12381.2|12370.2|12380.5|12369.5|12382|12371|12380.1|12369.1|52
1681766100000|2023-04-17 21:15:00|12380.4|12369.4|12386.2|12375.2|12386.5|12375.5|12380.2|12369.2|68
1681766400000|2023-04-17 21:20:00|12386.1|12375.1|12387.1|12376.1|12387.1|12376.1|12386|12375|16
1681766700000|2023-04-17 21:25:00|12387.2|12376.2|12386.8|12375.8|12388.2|12377.2|12386.5|12375.5|33
1681767000000|2023-04-17 21:30:00|12387.3|12376.3|12386|12375|12387.4|12376.4|12385.9|12374.9|40
1681767300000|2023-04-17 21:35:00|12385.9|12374.9|12386.3|12375.3|12386.5|12375.5|12384.6|12374.9|19
1681767600000|2023-04-17 21:40:00|12386.4|12375.4|12385.7|12374.7|12386.4|12375.4|12385.7|12374.7|5
1681767900000|2023-04-17 21:45:00|12385.3|12374.3|12382.5|12373.6|12386.2|12375.2|12382.5|12373.2|30
1681768200000|2023-04-17 21:50:00|12382.6|12373.5|12384.5|12373.7|12386|12375|12380.7|12373.5|51
1681768500000|2023-04-17 21:55:00|12384.7|12373.5|12384|12375|12385.1|12375.9|12383.4|12373.5|42
1681768800000|2023-04-17 22:00:00|12384.1|12374.9|12377.6|12374.9|12384.3|12375.7|12377.2|12373.5|161
1681769100000|2023-04-17 22:05:00|12377.5|12375|12376.2|12374.7|12377.5|12375.2|12375.9|12373.7|63
1681769400000|2023-04-17 22:10:00|12376.3|12374.8|12376.4|12374.1|12376.6|12374.8|12375.7|12373.4|83
1681769700000|2023-04-17 22:15:00|12375.6|12373.9|12376|12373.5|12376.3|12374.2|12374.9|12372.9|191
1681770000000|2023-04-17 22:20:00|12376.1|12373.6|12375.9|12373.6|12376.1|12374.2|12375.4|12373.1|121
1681770300000|2023-04-17 22:25:00|12376|12373.5|12375.8|12373.4|12376.9|12374.6|12375.5|12373.4|104
1681770600000|2023-04-17 22:30:00|12375.9|12373.5|12376.7|12374.4|12377|12375|12375.5|12373.4|83
1681770900000|2023-04-17 22:35:00|12376.8|12374.3|12376.9|12374.5|12376.9|12374.5|12376.6|12374.3|53
1681771200000|2023-04-17 22:40:00|12376.8|12374.6|12376.6|12374.3|12377|12375|12376.4|12374.2|82
1681771500000|2023-04-17 22:45:00|12376.5|12374.2|12374.4|12372.9|12376.6|12374.6|12374.3|12372.5|77
1681771800000|2023-04-17 22:50:00|12374.5|12373|12374.9|12372.8|12374.9|12373.1|12374.1|12372.5|74
1681772100000|2023-04-17 22:55:00|12374.6|12373.1|12374.6|12372.2|12375|12373.2|12374.1|12371.9|188
1681772400000|2023-04-17 23:00:00|12374.5|12372.1|12374.7|12373.2|12376|12374.4|12374.4|12372.1|148
1681772700000|2023-04-17 23:05:00|12374.6|12373.1|12375.6|12374.1|12375.8|12374.3|12373.7|12372.2|88
1681773000000|2023-04-17 23:10:00|12375.5|12374|12375.6|12374.1|12375.9|12374.4|12374.6|12373.1|90
1681773300000|2023-04-17 23:15:00|12375.7|12374.2|12375.7|12374.2|12376.6|12375.1|12375.5|12374|44
1681773600000|2023-04-17 23:20:00|12375.6|12374.1|12375.6|12374.1|12376.7|12375.2|12375.4|12373.9|48
1681773900000|2023-04-17 23:25:00|12375.7|12374.2|12374.9|12373.4|12375.7|12374.2|12374.4|12372.9|42
1681774200000|2023-04-17 23:30:00|12374.8|12373.3|12375.7|12374.2|12375.7|12374.2|12374.6|12373.1|79
1681774500000|2023-04-17 23:35:00|12375.6|12374.1|12375.6|12374.1|12375.7|12374.2|12374.6|12373.1|90
1681774800000|2023-04-17 23:40:00|12375.3|12373.8|12375.8|12374.3|12375.9|12374.7|12375.2|12373.7|59
1681775100000|2023-04-17 23:45:00|12375.9|12374.4|12376.7|12375.2|12376.7|12375.2|12375.6|12374.1|94
1681775400000|2023-04-17 23:50:00|12376.6|12375.1|12376.5|12375.6|12377.7|12376.4|12376.3|12375|62
1681775700000|2023-04-17 23:55:00|12376.4|12375.5|12374.1|12372.6|12377.1|12375.6|12373.7|12372.2|104
1681776000000|2023-04-18 00:00:00|12374.2|12372.7|12375.2|12374.3|12378.5|12377.6|12374.2|12372.7|204
1681776300000|2023-04-18 00:05:00|12375.3|12374.4|12371.4|12370.5|12375.3|12374.4|12371.3|12370.4|148
1681776600000|2023-04-18 00:10:00|12371.5|12370.6|12373.7|12372.8|12374.1|12373.2|12370.1|12369.2|205
1681776900000|2023-04-18 00:15:00|12373.6|12372.7|12370.8|12369.9|12374.7|12373.8|12370.6|12369.7|129
1681777200000|2023-04-18 00:20:00|12371.1|12370.2|12374.2|12373.3|12374.2|12373.3|12371.1|12370.2|113
1681777500000|2023-04-18 00:25:00|12374.3|12373.4|12375.1|12374.2|12375.4|12374.5|12374.1|12373.2|105
1681777800000|2023-04-18 00:30:00|12375.2|12374.3|12375.3|12374.4|12376.9|12375.7|12374.7|12373.8|199
1681778100000|2023-04-18 00:35:00|12375.1|12374.2|12375.4|12374.5|12376.6|12375.7|12374.2|12373.3|190
1681778400000|2023-04-18 00:40:00|12375.1|12374.2|12376.7|12375.8|12376.9|12376|12375.1|12374.2|160
1681778700000|2023-04-18 00:45:00|12376.6|12375.7|12375.1|12374.2|12376.8|12375.9|12373.8|12372.9|152
1681779000000|2023-04-18 00:50:00|12375.2|12374.3|12372.3|12371.4|12376.3|12375.4|12369.4|12368.5|250
1681779300000|2023-04-18 00:55:00|12372.4|12371.5|12373.8|12372.9|12373.8|12372.9|12369.7|12368.8|220
1681779600000|2023-04-18 01:00:00|12373.9|12373|12375.8|12374.9|12376.7|12375.8|12373|12372.1|241
1681779900000|2023-04-18 01:05:00|12375.9|12375|12374.5|12373.6|12376.5|12375.6|12374.2|12373.3|142
1681780200000|2023-04-18 01:10:00|12374.4|12373.5|12374.2|12373.3|12374.7|12373.8|12373|12372.1|94
1681780500000|2023-04-18 01:15:00|12374.1|12373.2|12371.1|12370.2|12374.2|12373.3|12370.7|12369.8|169
1681780800000|2023-04-18 01:20:00|12371.2|12370.3|12370.3|12369.4|12372.1|12371.2|12370.2|12369.3|86
1681781100000|2023-04-18 01:25:00|12370.8|12369.9|12371|12369.5|12372|12371.1|12368.6|12367.1|185
1681781400000|2023-04-18 01:30:00|12370.9|12369.4|12374|12373.1|12375.1|12373.8|12369.4|12368.5|355
1681781700000|2023-04-18 01:35:00|12374.3|12373.4|12379.1|12378.2|12379.4|12378.5|12373.5|12372.6|277
1681782000000|2023-04-18 01:40:00|12379.2|12378.3|12381.6|12380.7|12383.4|12382.5|12379.2|12378.3|348
1681782300000|2023-04-18 01:45:00|12381.5|12380.6|12383.8|12382.3|12384.2|12383.1|12381.4|12380.5|340
1681782600000|2023-04-18 01:50:00|12383.6|12382.1|12383.2|12382.3|12383.9|12382.6|12381.1|12379.6|287
1681782900000|2023-04-18 01:55:00|12383.1|12382.2|12381.9|12381|12383.5|12382.6|12380.9|12380|249
1681783200000|2023-04-18 02:00:00|12382.7|12381.8|12376.8|12375.9|12386.7|12385.2|12376.7|12375.8|396
1681783500000|2023-04-18 02:05:00|12376.7|12375.8|12379.1|12378.2|12379.3|12378.4|12375.5|12374.6|274
1681783800000|2023-04-18 02:10:00|12379.2|12378.3|12378.5|12377.6|12380|12379.1|12377.4|12376.5|302
1681784100000|2023-04-18 02:15:00|12378.4|12377.5|12381|12379.5|12381.4|12380.1|12378.4|12377.5|224
1681784400000|2023-04-18 02:20:00|12381.1|12379.6|12383.9|12382.4|12384|12382.7|12379.9|12378.4|232
1681784700000|2023-04-18 02:25:00|12383.8|12382.3|12383.5|12382.6|12384.6|12383.2|12382.2|12380.9|235
1681785000000|2023-04-18 02:30:00|12383.4|12382.5|12383.7|12382.8|12385.1|12384.2|12382.2|12381.3|282
1681785300000|2023-04-18 02:35:00|12383.6|12382.7|12382.3|12381.4|12383.6|12382.7|12380.9|12380|241
1681785600000|2023-04-18 02:40:00|12382.4|12381.5|12381|12380.1|12382.4|12381.5|12379|12378.1|213
1681785900000|2023-04-18 02:45:00|12381.1|12380.2|12383.1|12382.2|12383.4|12382.5|12380.3|12379.4|284
1681786200000|2023-04-18 02:50:00|12383.2|12382.3|12382.4|12381.5|12383.7|12382.8|12380.7|12379.8|205
1681786500000|2023-04-18 02:55:00|12382.2|12381.3|12383.4|12382.5|12384.5|12383.6|12381.8|12380.9|210
1681786800000|2023-04-18 03:00:00|12383.3|12382.4|12385.4|12384.5|12385.6|12384.7|12382.4|12381.5|199
1681787100000|2023-04-18 03:05:00|12385.5|12384.6|12387.8|12386.3|12387.8|12386.6|12384.3|12383.4|152
1681787400000|2023-04-18 03:10:00|12387.7|12386.2|12386.2|12385.3|12388.4|12387.5|12385.9|12385|215
1681787700000|2023-04-18 03:15:00|12386.1|12385.2|12384.9|12383.4|12386.7|12385.8|12384.7|12383.2|208
1681788000000|2023-04-18 03:20:00|12384.8|12383.3|12386.5|12385.6|12386.6|12385.7|12383.6|12382.7|238
1681788300000|2023-04-18 03:25:00|12386.4|12385.5|12386.4|12385.5|12386.6|12385.7|12385.2|12384.3|185
1681788600000|2023-04-18 03:30:00|12386.8|12385.3|12385.5|12384.6|12387.5|12386|12385.1|12384.2|187
1681788900000|2023-04-18 03:35:00|12385.4|12384.5|12383.1|12382.2|12385.6|12384.7|12382.9|12382|173
1681789200000|2023-04-18 03:40:00|12383.2|12382.3|12383.6|12382.1|12383.8|12382.9|12382.5|12381.5|205
1681789500000|2023-04-18 03:45:00|12383.5|12382|12383.2|12382.3|12384.5|12383.4|12382.4|12381|257
1681789800000|2023-04-18 03:50:00|12383.3|12382.4|12385.3|12383.8|12385.6|12384.3|12382.7|12381.6|379
1681790100000|2023-04-18 03:55:00|12385.2|12383.7|12383.3|12382.4|12385.7|12384.2|12383.3|12382.4|214
1681790400000|2023-04-18 04:00:00|12383.4|12382.5|12382.5|12381.6|12383.4|12382.5|12381.4|12380.5|205
1681790700000|2023-04-18 04:05:00|12382.6|12381.7|12383.6|12382.7|12384.2|12383.3|12382.2|12381.3|188
1681791000000|2023-04-18 04:10:00|12384|12383.1|12384.3|12383.4|12384.6|12383.7|12383.2|12382.3|236
1681791300000|2023-04-18 04:15:00|12384.4|12383.5|12384.6|12383.7|12385.3|12384.4|12384|12383.1|146
1681791600000|2023-04-18 04:20:00|12384.5|12383.6|12385.7|12384.8|12386.6|12385.7|12384.2|12383.3|181
1681791900000|2023-04-18 04:25:00|12385.8|12384.9|12385.5|12384.6|12386.9|12386|12385.4|12384.5|76
1681792200000|2023-04-18 04:30:00|12385.6|12384.7|12384.1|12383.2|12386.2|12385.3|12384|12383.1|87
1681792500000|2023-04-18 04:35:00|12384.2|12383.3|12384.1|12383.2|12384.6|12383.7|12383.9|12383|96
1681792800000|2023-04-18 04:40:00|12384.2|12383.3|12382.5|12381.6|12384.2|12383.3|12381.8|12380.9|147
1681793100000|2023-04-18 04:45:00|12382.4|12381.5|12383.2|12382.3|12383.4|12382.5|12382.2|12381.3|144
1681793400000|2023-04-18 04:50:00|12383.3|12382.4|12383.2|12382.3|12384.1|12383.2|12382.7|12381.8|90
1681793700000|2023-04-18 04:55:00|12383.3|12382.4|12384.6|12383.7|12384.7|12383.8|12383.3|12382.4|94
1681794000000|2023-04-18 05:00:00|12384.7|12383.8|12386|12385.1|12386.4|12385.5|12384.5|12383.6|129
1681794300000|2023-04-18 05:05:00|12385.8|12384.9|12383.4|12382.5|12386|12385.1|12382.8|12381.9|113
1681794600000|2023-04-18 05:10:00|12383.5|12382.6|12383.1|12382.2|12383.5|12382.6|12381.9|12381|150
1681794900000|2023-04-18 05:15:00|12382.5|12381.6|12384.9|12384|12385.8|12384.9|12382.4|12381.5|130
1681795200000|2023-04-18 05:20:00|12385|12384.1|12386.4|12385.5|12386.5|12385.6|12384.5|12383.6|138
1681795500000|2023-04-18 05:25:00|12386.5|12385.6|12385.8|12384.9|12386.6|12385.7|12385.3|12384.4|95
1681795800000|2023-04-18 05:30:00|12385.9|12385|12388.4|12387.5|12389.7|12388.8|12385.4|12384.5|164
1681796100000|2023-04-18 05:35:00|12388.3|12387.4|12390.2|12389.3|12390.2|12389.3|12387.1|12386.2|117
1681796400000|2023-04-18 05:40:00|12390|12389.1|12389.6|12388.7|12391.6|12390.7|12389.1|12388.2|170
1681796700000|2023-04-18 05:45:00|12390.1|12389.2|12390.1|12389.2|12391|12390.1|12388.7|12387.8|186
1681797000000|2023-04-18 05:50:00|12390|12389.1|12390.5|12389.6|12391|12390.1|12387.2|12386.3|180
1681797300000|2023-04-18 05:55:00|12390.4|12389.5|12394.6|12390.5|12394.8|12392.5|12389.2|12388.3|308
1681797600000|2023-04-18 06:00:00|12394.9|12388.7|12398.6|12397.1|12404.8|12403.3|12387.5|12385.1|685
1681797900000|2023-04-18 06:05:00|12398.5|12397|12397.7|12396.8|12402.2|12401.3|12396.2|12395.3|460
1681798200000|2023-04-18 06:10:00|12397.8|12396.9|12401.8|12400.9|12402.6|12401.7|12395.3|12394.4|382
1681798500000|2023-04-18 06:15:00|12402.2|12401.3|12403.2|12402.3|12405.3|12404.4|12397.1|12396.2|476
1681798800000|2023-04-18 06:20:00|12403.3|12402.4|12400.3|12399.4|12404.2|12403.3|12397.8|12396.9|389
1681799100000|2023-04-18 06:25:00|12400.4|12399.5|12399.8|12398.9|12400.6|12399.7|12397.1|12396.2|402
1681799400000|2023-04-18 06:30:00|12399.7|12398.8|12406.6|12405.7|12408|12407.1|12399.4|12398.5|395
1681799700000|2023-04-18 06:35:00|12406.5|12405.6|12408.6|12407.7|12409|12408.1|12405.3|12404.4|370
1681800000000|2023-04-18 06:40:00|12408.7|12407.8|12407.8|12406.9|12410.8|12409.9|12407.3|12406.4|346
1681800300000|2023-04-18 06:45:00|12407.9|12407|12409|12408.1|12409.7|12408.8|12404.7|12403.8|300
1681800600000|2023-04-18 06:50:00|12409.1|12408.2|12413.3|12412.4|12416.4|12415.5|12408.2|12407.3|405
1681800900000|2023-04-18 06:55:00|12413.4|12412.5|12409.6|12408.7|12416.1|12415.2|12409.6|12408.7|381
1681801200000|2023-04-18 07:00:00|12409.7|12408.8|12417.5|12416.6|12417.6|12416.7|12408.3|12407.4|509
1681801500000|2023-04-18 07:05:00|12417.4|12416.5|12414.6|12413.7|12420.9|12420|12412.3|12411.4|505
1681801800000|2023-04-18 07:10:00|12414.4|12413.5|12418.5|12417.6|12418.7|12417.8|12414.3|12413.4|423
1681802100000|2023-04-18 07:15:00|12418.4|12417.5|12421.5|12420.6|12422.2|12421.3|12417.9|12417|451
1681802400000|2023-04-18 07:20:00|12421.4|12420.5|12424.4|12423.5|12426.5|12425.6|12419.4|12418.5|425
1681802700000|2023-04-18 07:25:00|12424.5|12423.6|12422.5|12421.6|12424.5|12423.6|12419.3|12418.4|445
1681803000000|2023-04-18 07:30:00|12422.4|12421.5|12416.2|12415.3|12422.5|12421.6|12414.7|12413.8|346
1681803300000|2023-04-18 07:35:00|12416.3|12415.4|12419.9|12419|12420.9|12420|12416.2|12415.3|353
1681803600000|2023-04-18 07:40:00|12420|12419.1|12417.5|12416.6|12422.4|12421.5|12416.1|12415.2|432
1681803900000|2023-04-18 07:45:00|12417.3|12416.4|12417.4|12416.5|12419.4|12418.5|12416.1|12415.2|409
1681804200000|2023-04-18 07:50:00|12417.5|12416.6|12425.1|12424.2|12426.2|12425.3|12417.4|12416.5|496
1681804500000|2023-04-18 07:55:00|12425.2|12424.3|12430.1|12429.2|12432.3|12431.4|12422.6|12421.7|577
1681804800000|2023-04-18 08:00:00|12430.2|12429.3|12433.9|12433|12434.4|12433.5|12426.9|12426|462
1681805100000|2023-04-18 08:05:00|12433.8|12432.9|12435.2|12434.3|12437.3|12436.4|12432|12431.1|392
1681805400000|2023-04-18 08:10:00|12435.1|12434.2|12434.1|12433.2|12436.2|12435.3|12432.9|12432|369
1681805700000|2023-04-18 08:15:00|12434|12433.1|12435.9|12435|12440.1|12439.2|12433.9|12433|355
1681806000000|2023-04-18 08:20:00|12435.8|12434.9|12427.8|12426.9|12435.8|12434.9|12427.4|12426.5|406
1681806300000|2023-04-18 08:25:00|12427.9|12427|12429.3|12428.4|12430.4|12429.5|12427.9|12427|299
1681806600000|2023-04-18 08:30:00|12429.9|12429|12434.2|12433.3|12434.4|12433.5|12429.6|12428.7|383
1681806900000|2023-04-18 08:35:00|12434.4|12433.5|12437.1|12436.2|12437.2|12436.3|12434.1|12433.2|357
1681807200000|2023-04-18 08:40:00|12437.2|12436.3|12436.2|12435.3|12439.6|12438.7|12434.2|12433.3|362
1681807500000|2023-04-18 08:45:00|12436.3|12435.4|12436.2|12435.3|12440.2|12439.3|12435.2|12434.3|404
1681807800000|2023-04-18 08:50:00|12436.1|12435.2|12443.1|12442.2|12443.8|12442.9|12434.7|12433.8|356
1681808100000|2023-04-18 08:55:00|12443.2|12442.3|12438.9|12438|12443.2|12442.3|12437.5|12436.6|396
1681808400000|2023-04-18 09:00:00|12439|12438.1|12437.3|12436.4|12441.3|12440.4|12435.4|12434.5|428
1681808700000|2023-04-18 09:05:00|12437.9|12437|12434.5|12433.6|12439.9|12439|12433.2|12432.3|408
1681809000000|2023-04-18 09:10:00|12434.6|12433.7|12440.1|12439.2|12441|12440.1|12434.1|12433.2|359
1681809300000|2023-04-18 09:15:00|12440.2|12439.3|12442|12441.1|12442.9|12442|12437.4|12436.5|363
1681809600000|2023-04-18 09:20:00|12442.1|12441.2|12437.1|12436.2|12445|12444.1|12436.9|12436|369
1681809900000|2023-04-18 09:25:00|12437|12436.1|12435.1|12434.2|12437.2|12436.3|12433.7|12432.8|367
1681810200000|2023-04-18 09:30:00|12434.9|12434|12440|12439.1|12441.3|12440.4|12434.9|12434|337
1681810500000|2023-04-18 09:35:00|12440.1|12439.2|12435.7|12434.8|12440.5|12439.6|12433.8|12432.9|375
1681810800000|2023-04-18 09:40:00|12435.6|12434.7|12436.3|12435.4|12438.2|12437.3|12434.8|12433.9|351
1681811100000|2023-04-18 09:45:00|12436.4|12435.5|12431|12430.1|12436.6|12435.7|12429.8|12428.9|288
1681811400000|2023-04-18 09:50:00|12430.8|12429.9|12434.9|12434|12435.8|12434.9|12430.8|12429.9|206
1681811700000|2023-04-18 09:55:00|12434.6|12433.7|12435.1|12434.2|12436.6|12435.7|12431.8|12430.9|318
1681812000000|2023-04-18 10:00:00|12435|12434.1|12430.4|12429.5|12437|12436.1|12430.4|12429.5|348
1681812300000|2023-04-18 10:05:00|12430.2|12429.3|12428|12427.1|12433.3|12432.4|12428|12427.1|345
1681812600000|2023-04-18 10:10:00|12427.8|12426.9|12427.2|12426.3|12430.1|12429.2|12426.2|12425.3|324
1681812900000|2023-04-18 10:15:00|12427.3|12426.4|12430.7|12429.8|12431|12430.1|12427|12426.1|331
1681813200000|2023-04-18 10:20:00|12430.8|12429.9|12430.7|12429.8|12435.4|12434.5|12430.7|12429.8|379
1681813500000|2023-04-18 10:25:00|12430.8|12429.9|12433.6|12432.7|12434.6|12433.7|12428.6|12427.7|333
1681813800000|2023-04-18 10:30:00|12433.7|12432.8|12440.1|12439.2|12440.4|12439.5|12432.5|12431.6|261
1681814100000|2023-04-18 10:35:00|12440|12439.1|12438.9|12438|12441.2|12440.3|12437.4|12436.5|186
1681814400000|2023-04-18 10:40:00|12439|12438.1|12439.9|12439|12442|12441.1|12438.9|12438|215
1681814700000|2023-04-18 10:45:00|12440|12439.1|12440.2|12439.3|12441.4|12440.5|12437.3|12436.4|302
1681815000000|2023-04-18 10:50:00|12439.7|12438.8|12441|12440.1|12442.4|12441.5|12439.3|12438.4|250
1681815300000|2023-04-18 10:55:00|12441.1|12440.2|12438.4|12437.5|12441.9|12441|12437.8|12436.9|223
1681815600000|2023-04-18 11:00:00|12438.6|12437.7|12441|12440.1|12442.2|12441.3|12437.9|12437|276
1681815900000|2023-04-18 11:05:00|12441.1|12440.2|12438.5|12437.6|12444.1|12443.2|12438|12437.1|258
1681816200000|2023-04-18 11:10:00|12438.6|12437.7|12438.2|12437.3|12441|12440.1|12437.2|12436.3|217
1681816500000|2023-04-18 11:15:00|12438.1|12437.2|12437|12436.1|12439.2|12438.3|12436.9|12436|158
1681816800000|2023-04-18 11:20:00|12437.1|12436.2|12438.9|12438|12439.3|12438.4|12436.7|12435.8|225
1681817100000|2023-04-18 11:25:00|12438.8|12437.9|12435.7|12434.8|12438.9|12438|12433.9|12433|337
1681817400000|2023-04-18 11:30:00|12435.9|12435|12437|12436.1|12438.8|12437.9|12435.9|12435|239
1681817700000|2023-04-18 11:35:00|12436.9|12436|12434.7|12433.8|12436.9|12436|12432.7|12431.8|255
1681818000000|2023-04-18 11:40:00|12434.8|12433.9|12442.1|12441.2|12442.4|12441.5|12434.8|12433.9|266
1681818300000|2023-04-18 11:45:00|12442|12441.1|12439.9|12439|12443.1|12442.2|12437.5|12436.6|345
1681818600000|2023-04-18 11:50:00|12439.7|12438.8|12448.2|12447.3|12448.3|12447.4|12438.7|12437.8|401
1681818900000|2023-04-18 11:55:00|12448.1|12447.2|12441.7|12440.8|12449.1|12448.2|12440.9|12440|528
1681819200000|2023-04-18 12:00:00|12441.9|12441|12444.6|12443.7|12447|12446.1|12441.7|12440.8|513
1681819500000|2023-04-18 12:05:00|12444.8|12443.9|12448.3|12447.4|12450.5|12449.6|12444.5|12443.6|332
1681819800000|2023-04-18 12:10:00|12448.2|12447.3|12446|12445.1|12448.8|12447.9|12445.4|12444.5|392
1681820100000|2023-04-18 12:15:00|12445.8|12444.9|12442.9|12442|12446.9|12446|12442.6|12441.7|319
1681820400000|2023-04-18 12:20:00|12442.8|12441.9|12443.9|12443|12446|12445.1|12441.6|12440.7|430
1681820700000|2023-04-18 12:25:00|12444|12443.1|12442.1|12439.6|12444.7|12443.8|12441.5|12439.6|262
1681821000000|2023-04-18 12:30:00|12442.3|12439.4|12439.1|12438.2|12446.3|12445.4|12439.1|12438.2|387
1681821300000|2023-04-18 12:35:00|12439.2|12438.3|12434.8|12433.9|12439.9|12439|12432.9|12432|457
1681821600000|2023-04-18 12:40:00|12434.9|12434|12442.1|12441.2|12443.3|12442.4|12434.9|12434|382
1681821900000|2023-04-18 12:45:00|12442.2|12441.3|12435.7|12434.8|12443.5|12442.6|12435|12434.1|383
1681822200000|2023-04-18 12:50:00|12435.3|12434.4|12430.8|12429.9|12438|12437.1|12429.6|12428.7|470
1681822500000|2023-04-18 12:55:00|12430.9|12430|12429.7|12428.8|12432|12431.1|12427.1|12426.2|455
1681822800000|2023-04-18 13:00:00|12429.8|12428.9|12429.9|12429|12431.6|12430.7|12427.8|12426.9|402
1681823100000|2023-04-18 13:05:00|12429.5|12428.6|12436.9|12436|12439.2|12438.3|12429.4|12428.5|347
1681823400000|2023-04-18 13:10:00|12436.5|12435.6|12428.1|12427.2|12436.5|12435.6|12427.7|12426.8|352
1681823700000|2023-04-18 13:15:00|12427.9|12427|12422.6|12421.7|12427.9|12427|12420.1|12419.2|467
1681824000000|2023-04-18 13:20:00|12422.5|12421.6|12420.7|12419.8|12423.9|12423|12419.7|12418.8|342
1681824300000|2023-04-18 13:25:00|12420.3|12419.4|12422.1|12421.2|12423.9|12423|12416.9|12416|466
1681824600000|2023-04-18 13:30:00|12422.2|12421.3|12414.8|12413.9|12423.3|12422.4|12412.9|12412|584
1681824900000|2023-04-18 13:35:00|12414.9|12414|12425|12424.1|12428.2|12427.3|12414.9|12414|528
1681825200000|2023-04-18 13:40:00|12425.1|12424.2|12432.8|12431.9|12434.8|12433.9|12425.1|12424.2|473
1681825500000|2023-04-18 13:45:00|12432.7|12431.8|12430.5|12429.6|12439.5|12438.6|12429.9|12429|488
1681825800000|2023-04-18 13:50:00|12430|12429.1|12428|12427.1|12432.6|12431.7|12427.7|12426.8|452
1681826100000|2023-04-18 13:55:00|12428.1|12427.2|12421.6|12420.7|12428.9|12428|12418.8|12417.9|479
1681826400000|2023-04-18 14:00:00|12421.8|12420.9|12420.7|12419.8|12423.7|12422.8|12420.4|12419.5|542
1681826700000|2023-04-18 14:05:00|12420.8|12419.9|12434.8|12433.9|12435.8|12434.9|12418.8|12417.9|495
1681827000000|2023-04-18 14:10:00|12435.2|12434.3|12427.2|12426.3|12435.5|12434.6|12426.1|12425.2|535
1681827300000|2023-04-18 14:15:00|12427.1|12426.2|12437.7|12436.8|12439.4|12438.5|12426.2|12425.3|486
1681827600000|2023-04-18 14:20:00|12437.8|12436.9|12437.2|12436.3|12442.2|12441.3|12436|12435.1|469
1681827900000|2023-04-18 14:25:00|12437.3|12436.4|12437|12436.1|12443.6|12442.7|12433|12432.1|660
1681828200000|2023-04-18 14:30:00|12436.9|12436|12437|12436.1|12441.4|12440.5|12430.1|12429.2|700
1681828500000|2023-04-18 14:35:00|12436.9|12436|12435.6|12434.7|12439.2|12438.3|12434.2|12433.3|497
1681828800000|2023-04-18 14:40:00|12435.5|12434.6|12429.3|12428.4|12436.9|12436|12428.1|12427.2|535
1681829100000|2023-04-18 14:45:00|12428.8|12427.9|12432.4|12431.5|12435.1|12434.2|12428.3|12427.4|510
1681829400000|2023-04-18 14:50:00|12432.3|12431.4|12428.1|12427.2|12434.3|12433.4|12425.2|12424.3|563
1681829700000|2023-04-18 14:55:00|12428.2|12427.3|12428|12427.1|12430.4|12429.5|12425.8|12424.9|544
1681830000000|2023-04-18 15:00:00|12428.1|12427.2|12427|12426.1|12431.1|12430.2|12426.6|12425.7|516
1681830300000|2023-04-18 15:05:00|12426.9|12426|12426.4|12425.5|12430|12429.1|12425.7|12424.8|337
1681830600000|2023-04-18 15:10:00|12426.3|12425.4|12424.6|12423.7|12429.7|12428.8|12424|12423.1|401
1681830900000|2023-04-18 15:15:00|12424.5|12423.6|12425.5|12424.6|12426.9|12426|12423.1|12422.2|318
1681831200000|2023-04-18 15:20:00|12425.4|12424.5|12425.9|12425|12427.2|12426.3|12423.8|12422.9|317
1681831500000|2023-04-18 15:25:00|12426|12425.1|12425.2|12424.3|12428.1|12427.2|12424.2|12423.3|319
1681831800000|2023-04-18 15:30:00|12425.3|12424.4|12424.9|12424|12427.8|12426.9|12424.3|12423.4|361
1681832100000|2023-04-18 15:35:00|12425|12424.1|12417|12416.1|12425|12424.1|12416.5|12415.6|329
1681832400000|2023-04-18 15:40:00|12417.1|12416.2|12422|12421.1|12422.2|12421.3|12416.5|12415.6|395
1681832700000|2023-04-18 15:45:00|12422.1|12421.2|12419.9|12419|12422.1|12421.2|12417.8|12416.9|245
1681833000000|2023-04-18 15:50:00|12420|12419.1|12418.9|12418|12420|12419.1|12417.1|12416.2|224
1681833300000|2023-04-18 15:55:00|12419|12418.1|12420|12419.1|12420.7|12419.8|12417.4|12416.5|243
1681833600000|2023-04-18 16:00:00|12420.1|12419.2|12418.9|12418|12420.7|12419.8|12417.9|12417|219
1681833900000|2023-04-18 16:05:00|12419|12418.1|12423.5|12422.6|12424.2|12423.3|12418.9|12418|236
1681834200000|2023-04-18 16:10:00|12423.6|12422.7|12421.2|12420.3|12424.2|12423.3|12420.9|12420|300
1681834500000|2023-04-18 16:15:00|12421.3|12420.4|12422.4|12421.5|12423.1|12422.2|12420|12419.1|239
1681834800000|2023-04-18 16:20:00|12422.5|12421.6|12419.5|12418.6|12422.6|12421.7|12418.9|12418|222
1681835100000|2023-04-18 16:25:00|12419.4|12418.5|12421|12420.1|12421.4|12420.5|12418.9|12418|207
1681835400000|2023-04-18 16:30:00|12421.2|12420.3|12423.8|12422.9|12424.3|12423.4|12421.1|12420.2|188
1681835700000|2023-04-18 16:35:00|12423.9|12423|12423|12422.1|12425.4|12424.5|12422.9|12422|168
1681836000000|2023-04-18 16:40:00|12422.9|12422|12423|12422.1|12423.9|12423|12422.5|12421.6|149
1681836300000|2023-04-18 16:45:00|12422.9|12422|12423.9|12423|12424.1|12423.2|12421.2|12420.3|219
1681836600000|2023-04-18 16:50:00|12424|12423.1|12424|12423.1|12424.3|12423.4|12421.3|12420.4|177
1681836900000|2023-04-18 16:55:00|12424.2|12423.3|12429.2|12428.3|12430|12429.1|12423.9|12423|242
1681837200000|2023-04-18 17:00:00|12429.3|12428.4|12428.2|12427.3|12429.3|12428.4|12426.4|12425.5|219
1681837500000|2023-04-18 17:05:00|12428.5|12427.6|12428.2|12427.3|12429|12428.1|12427.3|12426.4|193
1681837800000|2023-04-18 17:10:00|12428.3|12427.4|12429.8|12428.9|12431.3|12430.4|12427.4|12426.5|224
1681838100000|2023-04-18 17:15:00|12429.7|12428.8|12427.9|12427|12429.8|12428.9|12427.4|12426.5|254
1681838400000|2023-04-18 17:20:00|12427.8|12426.9|12428.3|12427.4|12429.2|12428.3|12426.7|12425.8|227
1681838700000|2023-04-18 17:25:00|12428.2|12427.3|12428.4|12427.5|12430|12429.1|12427.2|12426.3|235
1681839000000|2023-04-18 17:30:00|12428.3|12427.4|12428.7|12427.8|12430|12429.1|12426.9|12426|229
1681839300000|2023-04-18 17:35:00|12428.8|12427.9|12426.9|12426|12428.9|12428|12426.9|12426|175
1681839600000|2023-04-18 17:40:00|12427|12426.1|12428.5|12427.6|12428.5|12427.6|12426.8|12425.9|137
1681839900000|2023-04-18 17:45:00|12428.6|12427.7|12427.5|12426.6|12428.6|12427.7|12427.4|12426.5|101
1681840200000|2023-04-18 17:50:00|12427.8|12426.9|12428.2|12427.3|12428.5|12427.6|12426.1|12425.2|116
1681840500000|2023-04-18 17:55:00|12428.1|12427.2|12426.2|12425.3|12428.1|12427.2|12425.3|12424.4|141
1681840800000|2023-04-18 18:00:00|12426|12425.1|12426.7|12425.8|12427|12426.1|12424|12423.1|188
1681841100000|2023-04-18 18:05:00|12426.6|12425.7|12429.1|12428.2|12429.1|12428.2|12426|12425.1|162
1681841400000|2023-04-18 18:10:00|12429|12428.1|12429.2|12428.3|12431|12430.1|12427.2|12426.3|161
1681841700000|2023-04-18 18:15:00|12429.1|12428.2|12429.4|12428.5|12429.6|12428.7|12428.1|12427.2|126
1681842000000|2023-04-18 18:20:00|12430.1|12429.2|12432.2|12431.3|12432.5|12431.6|12429.1|12428.2|138
1681842300000|2023-04-18 18:25:00|12432.3|12431.4|12432.1|12431.2|12432.5|12431.6|12431.9|12431|76
1681842600000|2023-04-18 18:30:00|12432.2|12431.3|12432.3|12431.4|12432.5|12431.6|12431.2|12430.3|103
1681842900000|2023-04-18 18:35:00|12432.2|12431.3|12432.2|12431.3|12432.4|12431.5|12431|12430.1|121
1681843200000|2023-04-18 18:40:00|12432|12431.1|12429.4|12428.5|12432.3|12431.4|12428.2|12427.3|109
1681843500000|2023-04-18 18:45:00|12429.8|12428.9|12429.2|12428.3|12430.1|12429.2|12425.5|12424.6|185
1681843800000|2023-04-18 18:50:00|12429.7|12428.8|12426.7|12425.8|12429.8|12428.9|12426.4|12425.5|178
1681844100000|2023-04-18 18:55:00|12426.5|12425.6|12429.2|12428.3|12431.4|12430.5|12426.2|12425.3|240
1681844400000|2023-04-18 19:00:00|12429.3|12428.4|12430.1|12429.2|12431|12430.1|12428.9|12428|145
1681844700000|2023-04-18 19:05:00|12430.2|12429.3|12429.3|12428.4|12430.5|12429.6|12429.3|12428.4|76
1681845000000|2023-04-18 19:10:00|12429.2|12428.3|12430.1|12429.2|12430.3|12429.4|12428.9|12428|96
1681845300000|2023-04-18 19:15:00|12430.2|12429.3|12430.2|12429.3|12430.5|12429.6|12429.3|12428.4|80
1681845600000|2023-04-18 19:20:00|12430.3|12429.4|12430|12429.1|12431.1|12430.2|12429.7|12428.8|132
1681845900000|2023-04-18 19:25:00|12430.1|12429.2|12429.1|12428.2|12431.3|12430.4|12428.7|12427.8|151
1681846200000|2023-04-18 19:30:00|12428.9|12428|12430.6|12429.7|12430.6|12429.7|12427.8|12426.9|140
1681846500000|2023-04-18 19:35:00|12430.9|12430|12431.8|12430.9|12432.1|12431.2|12430.5|12429.6|134
1681846800000|2023-04-18 19:40:00|12431.9|12431|12431.9|12431|12432.5|12431.6|12431|12430.1|111
1681847100000|2023-04-18 19:45:00|12432.1|12431.2|12426.2|12425.3|12432.2|12431.3|12426.2|12425.3|161
1681847400000|2023-04-18 19:50:00|12426.3|12425.4|12428.3|12427.4|12428.5|12427.6|12425.6|12424.7|134
1681847700000|2023-04-18 19:55:00|12428.4|12427.5|12426.3|12425.4|12429.5|12428.6|12425.8|12424.9|132
1681848000000|2023-04-18 20:00:00|12426.5|12425.6|12426.8|12425.9|12427.2|12426.3|12425.7|12424.8|100
1681848300000|2023-04-18 20:05:00|12426.3|12425.4|12429.4|12428.5|12429.4|12428.5|12425.7|12424.8|45
1681848600000|2023-04-18 20:10:00|12429.5|12428.6|12427.6|12426.7|12429.7|12428.8|12426.5|12425.6|64
1681848900000|2023-04-18 20:15:00|12427.7|12426.8|12429.4|12428.5|12429.5|12428.6|12427.6|12426.7|52
1681849200000|2023-04-18 20:20:00|12429.5|12428.6|12429.3|12428.4|12429.5|12428.6|12429.3|12428.4|17
1681849500000|2023-04-18 20:25:00|12429.4|12428.5|12429.4|12428.5|12429.4|12428.5|12429.1|12428.2|23
1681849800000|2023-04-18 20:30:00|12429.2|12428.3|12429.5|12428.6|12429.5|12428.6|12428.1|12427.2|61
1681850100000|2023-04-18 20:35:00|12429.4|12428.5|12430.3|12429.4|12431.1|12430.2|12429.1|12428.2|50
1681850400000|2023-04-18 20:40:00|12430.2|12429.3|12427.7|12426.2|12430.7|12429.8|12426.7|12425.8|113
1681850700000|2023-04-18 20:45:00|12427.6|12426.1|12427.2|12426.3|12427.8|12426.4|12427.2|12425.9|38
1681851000000|2023-04-18 20:50:00|12426.7|12425.8|12426.6|12425.1|12426.9|12426|12426.3|12425|39
1681851300000|2023-04-18 20:55:00|12426.9|12424.8|12427|12423.1|12427.7|12425.7|12426.2|12423|197
1681851600000|2023-04-18 21:00:00|12428|12422.5|12433.7|12422.7|12433.7|12422.7|12428|12418.7|44
1681851900000|2023-04-18 21:05:00|12433.8|12422.8|12433.4|12422.7|12433.9|12423.2|12432.9|12422.2|16
1681852200000|2023-04-18 21:10:00|12432.1|12421.9|12433.6|12422.9|12433.6|12423|12431.9|12421.9|22
1681852500000|2023-04-18 21:15:00|12432.7|12422.8|12432.5|12422.9|12437.8|12426.8|12432.5|12422.3|71
1681852800000|2023-04-18 21:20:00|12432.4|12423.1|12433.8|12423.1|12433.8|12423.5|12432.3|12422.7|85
1681853100000|2023-04-18 21:25:00|12434.2|12423.7|12433.7|12422.7|12434.3|12423.8|12432.7|12422.7|9
1681853400000|2023-04-18 21:30:00|12433.8|12422.8|12433.4|12422.4|12433.8|12422.8|12433.3|12422.3|15
1681853700000|2023-04-18 21:35:00|12433.5|12422.5|12433.2|12422.5|12433.7|12422.7|12433.2|12422.3|9
1681854000000|2023-04-18 21:40:00|12432.6|12422.6|12431.6|12422.5|12432.6|12422.7|12431.6|12422.1|78
1681854300000|2023-04-18 21:45:00|12431.5|12422.6|12429.4|12422.5|12431.5|12422.6|12429.4|12422.3|23
1681854600000|2023-04-18 21:50:00|12429.5|12422.4|12429.8|12422.5|12429.9|12423|12429.2|12422.3|47
1681854900000|2023-04-18 21:55:00|12429.7|12422.3|12429.1|12423|12429.8|12423.4|12428.8|12422.3|55
1681855200000|2023-04-18 22:00:00|12429.8|12423.4|12428.9|12426.4|12430.3|12426.5|12427.5|12423.2|105
1681855500000|2023-04-18 22:05:00|12429.1|12426.2|12428.9|12426.2|12429.2|12426.6|12428.2|12425.5|66
1681855800000|2023-04-18 22:10:00|12429|12426.3|12429.3|12427.1|12430.1|12427.6|12429|12426.2|122
1681856100000|2023-04-18 22:15:00|12429.2|12426.9|12428.5|12427|12430|12428.1|12428.5|12426.4|117
1681856400000|2023-04-18 22:20:00|12428.4|12426.9|12430.1|12427.9|12430.2|12428|12428.4|12426.1|223
1681856700000|2023-04-18 22:25:00|12430|12427.8|12427.6|12426.1|12430.7|12428.7|12427.6|12425.7|137
1681857000000|2023-04-18 22:30:00|12427.5|12426|12426.9|12425.4|12428.2|12426.4|12426.8|12425|139
1681857300000|2023-04-18 22:35:00|12427.2|12425.7|12427.9|12426.4|12428.2|12426.4|12426.9|12424.9|103
1681857600000|2023-04-18 22:40:00|12428.3|12426.1|12428.8|12426.6|12429|12426.9|12427.9|12426|133
1681857900000|2023-04-18 22:45:00|12428.7|12427|12427.8|12426.3|12429|12427.1|12427.8|12425.9|106
1681858200000|2023-04-18 22:50:00|12428.1|12426|12428.2|12426.7|12428.9|12427|12427.7|12425.9|116
1681858500000|2023-04-18 22:55:00|12428.3|12426.8|12428.4|12426.9|12428.5|12427|12428|12426.5|49
1681858800000|2023-04-18 23:00:00|12428.3|12426.8|12428|12426.5|12428.5|12427|12427.3|12425.8|94
1681859100000|2023-04-18 23:05:00|12428.1|12426.6|12428.6|12427.1|12429.4|12427.9|12427.7|12426.2|102
1681859400000|2023-04-18 23:10:00|12428.7|12427.2|12429.5|12428|12429.5|12428.3|12428.7|12427.2|27
1681859700000|2023-04-18 23:15:00|12429.4|12427.9|12428.1|12427.2|12429.4|12428.4|12428|12426.9|64
1681860000000|2023-04-18 23:20:00|12428.2|12427.3|12427.8|12426.3|12429.4|12428.4|12427.8|12426.3|47
1681860300000|2023-04-18 23:25:00|12427.9|12426.4|12428.3|12426.8|12428.3|12426.8|12427.5|12426|30
1681860600000|2023-04-18 23:30:00|12428.2|12426.7|12429.6|12428.1|12429.7|12428.2|12428.1|12426.6|80
1681860900000|2023-04-18 23:35:00|12429.5|12428|12428.9|12427.4|12429.7|12428.2|12428.5|12427|38
1681861200000|2023-04-18 23:40:00|12429|12427.5|12429.3|12427.8|12430.2|12428.7|12428.8|12427.3|69
1681861500000|2023-04-18 23:45:00|12429.2|12427.7|12426.5|12425|12429.2|12427.7|12424.8|12423.3|100
1681861800000|2023-04-18 23:50:00|12426.4|12424.9|12424.1|12423.2|12426.4|12424.9|12424|12423.1|72
1681862100000|2023-04-18 23:55:00|12424|12423.1|12425.5|12424|12426.8|12425.3|12423.2|12422.3|90
1681862400000|2023-04-19 00:00:00|12425.7|12424.2|12429.4|12428.5|12432.8|12431.9|12425.6|12424.2|281
1681862700000|2023-04-19 00:05:00|12429.3|12428.4|12430.4|12429.5|12430.7|12429.8|12428.4|12427.5|92
1681863000000|2023-04-19 00:10:00|12430.3|12429.4|12429.5|12428.6|12430.5|12429.6|12429.1|12428.2|142
1681863300000|2023-04-19 00:15:00|12429.4|12428.5|12429.6|12428.7|12430.1|12429.2|12428.2|12427.3|92
1681863600000|2023-04-19 00:20:00|12429.5|12428.6|12429.5|12428.6|12431.1|12430.2|12428.5|12427.6|151
1681863900000|2023-04-19 00:25:00|12429.6|12428.7|12428.1|12427.2|12429.8|12428.9|12427.6|12426.7|104
1681864200000|2023-04-19 00:30:00|12428.2|12427.3|12428.9|12428|12429.4|12428.5|12427.8|12426.9|102
1681864500000|2023-04-19 00:35:00|12429|12428.1|12427.9|12427|12430.7|12429.8|12427.6|12426.7|136
1681864800000|2023-04-19 00:40:00|12428.3|12426.8|12427.2|12426.3|12428.4|12427.3|12427.1|12426.2|93
1681865100000|2023-04-19 00:45:00|12427.1|12426.2|12427.2|12426.3|12429.2|12428.3|12426.2|12425.3|147
1681865400000|2023-04-19 00:50:00|12427.1|12426.2|12428.5|12427.6|12431.1|12429.6|12426.3|12425.4|295
1681865700000|2023-04-19 00:55:00|12428.6|12427.7|12431.9|12431|12432.3|12431.4|12428.3|12427.1|228
1681866000000|2023-04-19 01:00:00|12432|12431.1|12431.2|12430.3|12435|12434.1|12430.1|12429.2|274
1681866300000|2023-04-19 01:05:00|12431.1|12430.2|12431.9|12431|12433.9|12433|12431.1|12430.2|247
1681866600000|2023-04-19 01:10:00|12432|12431.1|12431.1|12429.6|12432.9|12431.5|12430.2|12429.1|216
1681866900000|2023-04-19 01:15:00|12431.3|12429.8|12430|12429.1|12431.6|12430.7|12429.4|12428.5|139
1681867200000|2023-04-19 01:20:00|12429.9|12429|12426.1|12425.2|12430|12429.1|12424.8|12423.9|257
1681867500000|2023-04-19 01:25:00|12425.9|12425|12426.2|12425.3|12427.1|12426.2|12424.3|12423.4|160
1681867800000|2023-04-19 01:30:00|12426.1|12425.2|12423|12422.1|12426.1|12425.2|12422.1|12421.2|219
1681868100000|2023-04-19 01:35:00|12422.6|12421.7|12420.5|12419.6|12423.4|12422.5|12419.1|12418.2|191
1681868400000|2023-04-19 01:40:00|12420.4|12419.5|12420.9|12420|12421.5|12420.6|12417.9|12417|343
1681868700000|2023-04-19 01:45:00|12421|12420.1|12419.7|12418.8|12423.1|12422.2|12418.5|12417.6|292
1681869000000|2023-04-19 01:50:00|12419.6|12418.7|12419.4|12418.5|12421|12419.8|12419.1|12417.9|229
1681869300000|2023-04-19 01:55:00|12419.5|12418.6|12417.7|12416.8|12420.2|12419.3|12415.8|12414.9|259
1681869600000|2023-04-19 02:00:00|12417.8|12416.9|12411.6|12410.7|12417.9|12417|12410.2|12409.3|331
1681869900000|2023-04-19 02:05:00|12411.7|12410.8|12413.3|12412.4|12413.3|12412.4|12411|12410.1|210
1681870200000|2023-04-19 02:10:00|12413.2|12412.3|12414.4|12413.5|12415.4|12414.2|12413.2|12412.3|174
1681870500000|2023-04-19 02:15:00|12414.6|12413.7|12412.2|12411.3|12414.9|12413.8|12412.2|12411.3|174
1681870800000|2023-04-19 02:20:00|12412.1|12411.2|12413.4|12412.5|12415.3|12414.4|12412.1|12411.2|175
1681871100000|2023-04-19 02:25:00|12413.7|12412.8|12416.8|12415.9|12417.1|12416.2|12413.2|12412.3|210
1681871400000|2023-04-19 02:30:00|12416.9|12416|12417.9|12417|12418.1|12417.2|12415.5|12414.2|185
1681871700000|2023-04-19 02:35:00|12417.8|12416.9|12418.5|12417.6|12419.3|12418.4|12416.2|12415.3|233
1681872000000|2023-04-19 02:40:00|12418.6|12417.7|12417.7|12416.8|12419.3|12418.4|12417.7|12416.8|177
1681872300000|2023-04-19 02:45:00|12417.3|12416.4|12417.5|12416.6|12418|12417.1|12416.2|12415.3|215
1681872600000|2023-04-19 02:50:00|12417.3|12416.4|12418.3|12417.4|12418.3|12417.4|12416.6|12415.7|159
1681872900000|2023-04-19 02:55:00|12419|12418.1|12419.2|12418.3|12419.7|12418.8|12418.3|12417.4|212
1681873200000|2023-04-19 03:00:00|12419.4|12418.5|12419.5|12418.6|12421.1|12420.2|12418.3|12417.4|159
1681873500000|2023-04-19 03:05:00|12419.6|12418.7|12419.5|12418.6|12419.8|12418.9|12419.2|12418.3|108
1681873800000|2023-04-19 03:10:00|12419.4|12418.5|12419.6|12418.7|12420|12419.1|12418.9|12418|90
1681874100000|2023-04-19 03:15:00|12419.5|12418.6|12419.7|12418.8|12420|12419.1|12419.2|12418.3|85
1681874400000|2023-04-19 03:20:00|12419.8|12418.9|12419.7|12418.8|12419.9|12419|12418.7|12417.8|103
1681874700000|2023-04-19 03:25:00|12419.8|12418.9|12420.6|12419.7|12421.1|12420.2|12419.5|12418.6|112
1681875000000|2023-04-19 03:30:00|12420.7|12419.8|12419.1|12418.2|12420.7|12419.8|12419|12418.1|133
1681875300000|2023-04-19 03:35:00|12419.3|12418.4|12417.3|12416.4|12419.8|12418.9|12416.8|12415.9|145
1681875600000|2023-04-19 03:40:00|12417.5|12416.6|12417.4|12416.5|12418.3|12417.4|12417|12416.1|114
1681875900000|2023-04-19 03:45:00|12417.3|12416.4|12415.8|12414.9|12417.4|12416.5|12415.5|12414.6|98
1681876200000|2023-04-19 03:50:00|12416.1|12415.2|12417|12416.1|12417.8|12416.9|12416.1|12415.2|123
1681876500000|2023-04-19 03:55:00|12417.1|12416.2|12420.4|12419.5|12421.1|12420.2|12417|12416.1|156
1681876800000|2023-04-19 04:00:00|12420.3|12419.4|12420|12419.1|12421.1|12420.2|12419.3|12418.4|137
1681877100000|2023-04-19 04:05:00|12420.1|12419.2|12421.4|12420.5|12421.4|12420.5|12419.7|12418.8|99
1681877400000|2023-04-19 04:10:00|12421.3|12420.4|12421.2|12420.3|12422.1|12421.2|12420.8|12419.9|87
1681877700000|2023-04-19 04:15:00|12421.3|12420.4|12420.6|12419.7|12421.3|12420.4|12419.6|12418.7|89
1681878000000|2023-04-19 04:20:00|12420.7|12419.8|12420.5|12419.6|12421|12420.1|12420.3|12419.4|101
1681878300000|2023-04-19 04:25:00|12420.4|12419.5|12419.8|12418.9|12421.4|12420.5|12419.6|12418.7|56
1681878600000|2023-04-19 04:30:00|12419.7|12418.8|12419.6|12418.7|12420.3|12419.4|12419.1|12418.2|52
1681878900000|2023-04-19 04:35:00|12419.7|12418.8|12419.4|12418.5|12419.7|12418.8|12418.1|12417.2|53
1681879200000|2023-04-19 04:40:00|12419.5|12418.6|12419.2|12418.3|12419.5|12418.6|12418.3|12417.4|94
1681879500000|2023-04-19 04:45:00|12419.3|12418.4|12418.2|12417.3|12419.3|12418.4|12417.9|12417|62
1681879800000|2023-04-19 04:50:00|12418.3|12417.4|12418.5|12417.6|12419.4|12418.5|12418.3|12417.4|96
1681880100000|2023-04-19 04:55:00|12418.4|12417.5|12419.3|12418.4|12419.6|12418.7|12418.2|12417.3|99
1681880400000|2023-04-19 05:00:00|12419.2|12418.3|12421.2|12420.3|12421.5|12420.6|12418.9|12418|98
1681880700000|2023-04-19 05:05:00|12421.1|12420.2|12420.6|12419.7|12421.4|12420.5|12420.2|12419.3|81
1681881000000|2023-04-19 05:10:00|12420.1|12419.2|12419.6|12418.7|12420.7|12419.8|12417.6|12416.7|123
1681881300000|2023-04-19 05:15:00|12419.7|12418.8|12418.4|12417.5|12419.7|12418.8|12418.2|12417.3|95
1681881600000|2023-04-19 05:20:00|12418.2|12417.3|12419|12418.1|12420.4|12419.5|12418.2|12417.3|175
1681881900000|2023-04-19 05:25:00|12418.5|12417.6|12416.9|12416|12418.9|12418|12416.8|12415.9|114
1681882200000|2023-04-19 05:30:00|12416.8|12415.9|12416.2|12415.3|12417.4|12416.5|12415.3|12414.4|150
1681882500000|2023-04-19 05:35:00|12416.1|12415.2|12415.1|12414.2|12417.1|12416.2|12414.4|12413.5|183
1681882800000|2023-04-19 05:40:00|12415|12414.1|12415.7|12414.8|12415.8|12414.9|12411.7|12410.8|206
1681883100000|2023-04-19 05:45:00|12415.6|12414.7|12411.4|12410.5|12415.6|12414.7|12411.2|12410.3|140
1681883400000|2023-04-19 05:50:00|12411.5|12410.6|12413.6|12412.7|12413.7|12412.8|12411.3|12410.4|164
1681883700000|2023-04-19 05:55:00|12413.7|12412.8|12414.3|12408.7|12415.8|12414.9|12412.7|12408.6|163
1681884000000|2023-04-19 06:00:00|12414.2|12409.7|12438.6|12437.7|12444|12439.3|12414.2|12409.7|917
1681884300000|2023-04-19 06:05:00|12438.7|12437.8|12434.3|12433.4|12444|12443.1|12431.4|12430.5|665
1681884600000|2023-04-19 06:10:00|12433.7|12432.8|12425.5|12424.6|12435.2|12434.3|12422.7|12421.8|682
1681884900000|2023-04-19 06:15:00|12425.6|12424.7|12421.3|12420.4|12426.7|12425.8|12420.8|12419.9|719
1681885200000|2023-04-19 06:20:00|12421.2|12420.3|12412.8|12411.3|12423.5|12422.6|12412.7|12411.2|689
1681885500000|2023-04-19 06:25:00|12412.7|12411.2|12411|12409.5|12413.3|12412.4|12402.7|12401.8|637
1681885800000|2023-04-19 06:30:00|12411.1|12409.6|12425|12424.1|12426.2|12425.3|12409.9|12408.4|803
1681886100000|2023-04-19 06:35:00|12425.1|12424.2|12439.3|12438.4|12440.4|12439.5|12423.8|12422.9|618
1681886400000|2023-04-19 06:40:00|12439.2|12438.3|12444.1|12443.2|12445|12444.1|12432.9|12432|634
1681886700000|2023-04-19 06:45:00|12444.4|12443.5|12459.3|12458.4|12463.2|12461.9|12442.1|12441.2|700
1681887000000|2023-04-19 06:50:00|12459.2|12458.3|12460.9|12460|12469.2|12468.3|12455.6|12454.7|634
1681887300000|2023-04-19 06:55:00|12460.7|12459.8|12455.1|12454.2|12461.1|12460.2|12451|12450.1|611
1681887600000|2023-04-19 07:00:00|12455.3|12454.4|12461.8|12460.9|12462.9|12462|12454.2|12453.3|591
1681887900000|2023-04-19 07:05:00|12461.9|12461|12465.9|12465|12468.3|12467.4|12461.8|12460.9|592
1681888200000|2023-04-19 07:10:00|12466|12465.1|12464.3|12463.4|12466.3|12465.4|12458.9|12458|605
1681888500000|2023-04-19 07:15:00|12464.2|12463.3|12463.4|12462.5|12469.9|12469|12462.9|12462|593
1681888800000|2023-04-19 07:20:00|12463.3|12462.4|12470|12469.1|12472.1|12471.2|12463.3|12462.4|567
1681889100000|2023-04-19 07:25:00|12470.1|12469.2|12469|12468.1|12473.2|12472.3|12466.3|12465.4|483
1681889400000|2023-04-19 07:30:00|12469.1|12468.2|12469.9|12469|12472.1|12471.2|12464.5|12463.6|550
1681889700000|2023-04-19 07:35:00|12470|12469.1|12458.7|12457.8|12470|12469.1|12458.6|12457.7|471
1681890000000|2023-04-19 07:40:00|12458.6|12457.7|12455.1|12454.2|12462.9|12462|12452.9|12452|525
1681890300000|2023-04-19 07:45:00|12455.3|12454.4|12456.7|12455.8|12457.5|12456.6|12450.8|12449.9|538
1681890600000|2023-04-19 07:50:00|12456.8|12455.9|12459.9|12459|12460.6|12459.7|12454.7|12453.8|449
1681890900000|2023-04-19 07:55:00|12460|12459.1|12459.9|12459|12462.1|12461.2|12457.8|12456.9|373
1681891200000|2023-04-19 08:00:00|12459.8|12458.9|12460.1|12459.2|12462.2|12461.3|12458.1|12457.2|476
1681891500000|2023-04-19 08:05:00|12459.8|12458.9|12448.8|12447.9|12460.7|12459.8|12447.8|12446.9|579
1681891800000|2023-04-19 08:10:00|12448.3|12447.4|12444.2|12443.3|12450.8|12449.9|12437.6|12436.7|605
1681892100000|2023-04-19 08:15:00|12444.1|12443.2|12442.3|12441.4|12447.3|12446.4|12439.9|12439|499
1681892400000|2023-04-19 08:20:00|12442.4|12441.5|12448.2|12447.3|12450.8|12449.9|12442.4|12441.5|414
1681892700000|2023-04-19 08:25:00|12448.1|12447.2|12454.8|12453.9|12456.9|12456|12446.9|12446|426
1681893000000|2023-04-19 08:30:00|12454.9|12454|12452.2|12451.3|12457.2|12456.3|12452.2|12451.3|390
1681893300000|2023-04-19 08:35:00|12451.6|12450.7|12451.3|12450.4|12456.2|12455.3|12450|12449.1|384
1681893600000|2023-04-19 08:40:00|12451.2|12450.3|12446.8|12445.9|12451.7|12450.8|12445.9|12445|468
1681893900000|2023-04-19 08:45:00|12446.7|12445.8|12445.5|12444.6|12447.5|12446.6|12444.1|12443.2|322
1681894200000|2023-04-19 08:50:00|12445.4|12444.5|12439|12438.1|12445.5|12444.6|12436.1|12435|424
1681894500000|2023-04-19 08:55:00|12438.8|12437.9|12436.8|12435.3|12439.2|12438.3|12434.2|12433.3|336
1681894800000|2023-04-19 09:00:00|12436.5|12435.6|12436.3|12435.4|12437.7|12436.8|12432.6|12431.7|364
1681895100000|2023-04-19 09:05:00|12436.5|12435.6|12444.6|12443.7|12444.8|12443.9|12436.5|12435.6|481
1681895400000|2023-04-19 09:10:00|12444.5|12443.6|12448.4|12447.5|12449.7|12448.8|12443.5|12442.6|412
1681895700000|2023-04-19 09:15:00|12448.3|12447.4|12444.5|12443.6|12448.6|12447.7|12443|12442.1|365
1681896000000|2023-04-19 09:20:00|12444.6|12443.7|12439.1|12438.2|12446.7|12445.8|12437.1|12436.2|336
1681896300000|2023-04-19 09:25:00|12439|12438.1|12431.7|12430.8|12441.3|12440.4|12430.9|12430|424
1681896600000|2023-04-19 09:30:00|12431.6|12430.7|12418.4|12417.5|12433.1|12432.2|12416.6|12415.7|626
1681896900000|2023-04-19 09:35:00|12418.6|12417.7|12409.5|12408.6|12422.8|12421.9|12407.1|12406.2|580
1681897200000|2023-04-19 09:40:00|12409.8|12408.9|12411.9|12410.4|12415.7|12414.8|12406.9|12406|485
1681897500000|2023-04-19 09:45:00|12412|12411.1|12405.7|12404.8|12413.6|12412.1|12405.4|12404.5|420
1681897800000|2023-04-19 09:50:00|12406|12405.1|12406.4|12405.5|12407.4|12406.5|12399.3|12398.4|703
1681898100000|2023-04-19 09:55:00|12406.3|12405.4|12414.7|12413.8|12415.3|12414.4|12406.2|12405.3|538
1681898400000|2023-04-19 10:00:00|12414.6|12413.7|12417.7|12416.8|12418.8|12417.9|12413|12411.9|436
1681898700000|2023-04-19 10:05:00|12418|12417.1|12419.8|12418.9|12422.2|12421.3|12417.6|12416.7|374
1681899000000|2023-04-19 10:10:00|12419.7|12418.8|12421.2|12420.3|12422.3|12421.4|12418.4|12417.5|298
1681899300000|2023-04-19 10:15:00|12421.3|12420.4|12417.6|12416.7|12421.6|12420.7|12415.8|12414.9|225
1681899600000|2023-04-19 10:20:00|12417.7|12416.8|12421|12420.1|12421.3|12420.4|12415.5|12414.6|324
1681899900000|2023-04-19 10:25:00|12421.1|12420.2|12423.6|12422.7|12424|12423.1|12420|12419.1|291
1681900200000|2023-04-19 10:30:00|12423.7|12422.8|12428.5|12427.6|12428.8|12427.9|12423.3|12422.4|229
1681900500000|2023-04-19 10:35:00|12428.4|12427.5|12429.4|12428.5|12432.3|12431.4|12426.5|12425.6|292
1681900800000|2023-04-19 10:40:00|12429.3|12428.4|12429.3|12428.4|12430.1|12429.2|12426.3|12425.4|269
1681901100000|2023-04-19 10:45:00|12429.1|12428.2|12426.6|12425.7|12430.4|12429.5|12426.5|12425.6|312
1681901400000|2023-04-19 10:50:00|12426.7|12425.8|12423.8|12422.9|12427.1|12426.2|12421.7|12420.8|362
1681901700000|2023-04-19 10:55:00|12424.2|12423.3|12415.2|12414.3|12426.3|12425.4|12414.2|12413.3|412
1681902000000|2023-04-19 11:00:00|12415.1|12414.2|12404.2|12403.3|12415.9|12415|12403.1|12402.2|473
1681902300000|2023-04-19 11:05:00|12404.3|12403.4|12404.4|12403.5|12405.8|12404.9|12402.2|12401.3|319
1681902600000|2023-04-19 11:10:00|12404.5|12403.6|12402.2|12401.3|12405.1|12404.2|12395.6|12394.7|467
1681902900000|2023-04-19 11:15:00|12402.1|12401.2|12400.5|12399.6|12404.7|12403.8|12399.3|12398.4|388
1681903200000|2023-04-19 11:20:00|12400.4|12399.5|12402.6|12401.7|12405.7|12404.8|12399.5|12398.6|351
1681903500000|2023-04-19 11:25:00|12401.6|12400.7|12396.3|12395.4|12401.6|12400.7|12393.3|12392.4|510
1681903800000|2023-04-19 11:30:00|12396.2|12395.3|12397|12396.1|12397.8|12396.9|12393|12392.1|397
1681904100000|2023-04-19 11:35:00|12396.8|12395.9|12397.5|12396.6|12398.8|12397.9|12395.7|12394.8|257
1681904400000|2023-04-19 11:40:00|12397.6|12396.7|12398.6|12397.7|12399.9|12399|12395.3|12394.4|231
1681904700000|2023-04-19 11:45:00|12398.5|12397.6|12394.6|12393.7|12399.7|12398.8|12394|12393.1|364
1681905000000|2023-04-19 11:50:00|12394.7|12393.8|12404.6|12403.7|12405.1|12404.2|12394.7|12393.8|333
1681905300000|2023-04-19 11:55:00|12404.7|12403.8|12405.5|12404.6|12408|12407.1|12403.7|12402.8|376
1681905600000|2023-04-19 12:00:00|12405.6|12404.7|12407.1|12406.2|12407.6|12406.7|12400.8|12399.9|419
1681905900000|2023-04-19 12:05:00|12407|12406.1|12409.5|12408.6|12410.2|12409.3|12407|12406.1|328
1681906200000|2023-04-19 12:10:00|12409.3|12408.4|12409.8|12408.9|12410.1|12409.2|12408.4|12407.5|232
1681906500000|2023-04-19 12:15:00|12409.7|12408.8|12413.5|12412.6|12416.4|12415.5|12409.7|12408.8|338
1681906800000|2023-04-19 12:20:00|12413.6|12412.7|12419.7|12418.8|12423.7|12422.8|12413.1|12412.2|532
1681907100000|2023-04-19 12:25:00|12419.6|12418.7|12423|12422.1|12423.6|12422.7|12418.2|12417.3|462
1681907400000|2023-04-19 12:30:00|12422.7|12421.8|12420.6|12419.7|12424.3|12423.4|12420.6|12419.7|397
1681907700000|2023-04-19 12:35:00|12420.5|12419.6|12419.3|12418.4|12423.3|12422.4|12418.2|12417.3|400
1681908000000|2023-04-19 12:40:00|12419.2|12418.3|12430.9|12430|12433.3|12432.4|12418.4|12417.5|425
1681908300000|2023-04-19 12:45:00|12430.8|12429.9|12428.3|12427.4|12430.8|12429.9|12424.3|12423.4|414
1681908600000|2023-04-19 12:50:00|12428.2|12427.3|12428.8|12427.9|12429.3|12428.4|12424.1|12423.2|302
1681908900000|2023-04-19 12:55:00|12429|12428.1|12440.9|12440|12441.1|12440.2|12429|12428.1|449
1681909200000|2023-04-19 13:00:00|12441|12440.1|12441.8|12440.9|12442.3|12441.4|12434.8|12433.9|517
1681909500000|2023-04-19 13:05:00|12441.9|12441|12443.3|12442.4|12445.6|12444.7|12440.2|12439.3|354
1681909800000|2023-04-19 13:10:00|12443.2|12442.3|12436.4|12435.5|12443.5|12442.6|12434.9|12434|373
1681910100000|2023-04-19 13:15:00|12436.5|12435.6|12440.4|12439.5|12441.3|12440.4|12436.1|12435.2|342
1681910400000|2023-04-19 13:20:00|12440.3|12439.4|12438.9|12438|12440.4|12439.5|12437.1|12436.2|343
1681910700000|2023-04-19 13:25:00|12438.8|12437.9|12446.6|12445.7|12447.7|12446.8|12438.7|12437.8|370
1681911000000|2023-04-19 13:30:00|12446.7|12445.8|12447.1|12446.2|12450.3|12449.4|12443.1|12442.2|518
1681911300000|2023-04-19 13:35:00|12446.9|12446|12448.3|12447.4|12453.4|12452.5|12446.2|12445.3|491
1681911600000|2023-04-19 13:40:00|12448.2|12447.3|12448.7|12447.8|12451|12450.1|12445.1|12444.2|423
1681911900000|2023-04-19 13:45:00|12448.6|12447.7|12448.9|12448|12454.2|12453.3|12448.2|12447.3|432
1681912200000|2023-04-19 13:50:00|12449|12448.1|12454.1|12453.2|12454.1|12453.2|12447.9|12447|419
1681912500000|2023-04-19 13:55:00|12454.2|12453.3|12449.4|12448.5|12456|12455.1|12448.5|12447.6|451
1681912800000|2023-04-19 14:00:00|12449.5|12448.6|12455.4|12454.5|12456.1|12455.2|12449.5|12448.6|570
1681913100000|2023-04-19 14:05:00|12455.5|12454.6|12462.4|12461.5|12463.9|12463|12454.1|12453.2|460
1681913400000|2023-04-19 14:10:00|12462.6|12461.7|12459.6|12458.7|12463.3|12462.4|12459.3|12458.4|367
1681913700000|2023-04-19 14:15:00|12459.7|12458.8|12464.5|12463.6|12466.3|12465.4|12457.6|12456.7|413
1681914000000|2023-04-19 14:20:00|12465.1|12464.2|12465.3|12464.4|12468.3|12467.4|12463.5|12462.6|402
1681914300000|2023-04-19 14:25:00|12465.4|12464.5|12461.2|12460.3|12465.7|12464.8|12458.5|12457.6|395
1681914600000|2023-04-19 14:30:00|12461.1|12460.2|12464.8|12463.9|12465.2|12464.3|12460.6|12459.7|426
1681914900000|2023-04-19 14:35:00|12464.7|12463.8|12473.5|12472.6|12474.8|12473.9|12463.5|12462.6|296
1681915200000|2023-04-19 14:40:00|12473.7|12472.8|12466|12465.1|12473.7|12472.8|12465|12464.1|342
1681915500000|2023-04-19 14:45:00|12466.1|12465.2|12453.8|12452.9|12466.5|12465.6|12453.8|12452.9|416
1681915800000|2023-04-19 14:50:00|12453.9|12453|12450.3|12449.4|12455.9|12455|12450|12449.1|347
1681916100000|2023-04-19 14:55:00|12450.2|12449.3|12448.5|12447.6|12454|12453.1|12447.9|12447|368
1681916400000|2023-04-19 15:00:00|12448.6|12447.7|12449.4|12448.5|12453.1|12452.2|12446.7|12445.2|464
1681916700000|2023-04-19 15:05:00|12449.5|12448.6|12441.7|12440.8|12450.8|12449.9|12441.3|12440.4|451
1681917000000|2023-04-19 15:10:00|12441.6|12440.7|12438.1|12437.2|12441.9|12441|12436.4|12435.5|310
1681917300000|2023-04-19 15:15:00|12437.9|12437|12441|12440.1|12444.5|12443.6|12436.7|12435.8|313
1681917600000|2023-04-19 15:20:00|12440.9|12440|12444|12443.1|12444|12443.1|12438.7|12437.8|351
1681917900000|2023-04-19 15:25:00|12444.3|12443.4|12443.1|12442.2|12445.3|12444.4|12439.9|12439|320
1681918200000|2023-04-19 15:30:00|12443.3|12442.4|12442.2|12441.3|12444.5|12443.6|12439.6|12438.7|440
1681918500000|2023-04-19 15:35:00|12442.1|12441.2|12440|12439.1|12443.2|12442.3|12438|12437.1|347
1681918800000|2023-04-19 15:40:00|12439.9|12439|12437.9|12437|12440|12439.1|12437.1|12436.2|316
1681919100000|2023-04-19 15:45:00|12438|12437.1|12439.8|12438.9|12440.2|12439.3|12437|12436.1|222
1681919400000|2023-04-19 15:50:00|12439.9|12439|12441.1|12440.2|12441.3|12440.4|12438.3|12437.4|263
1681919700000|2023-04-19 15:55:00|12440.7|12439.8|12439.8|12438.9|12443.6|12442.7|12439.6|12438.7|253
1681920000000|2023-04-19 16:00:00|12439.9|12439|12440.4|12439.5|12440.4|12439.5|12437.1|12436.2|277
1681920300000|2023-04-19 16:05:00|12440.2|12439.3|12439.2|12438.3|12440.5|12439.6|12437.5|12436.6|214
1681920600000|2023-04-19 16:10:00|12439.1|12438.2|12440.4|12439.5|12443.5|12442.6|12439.1|12438.2|224
1681920900000|2023-04-19 16:15:00|12440.5|12439.6|12441.6|12440.7|12442.5|12441.6|12440.1|12439.2|225
1681921200000|2023-04-19 16:20:00|12441.5|12440.6|12442.3|12441.4|12445|12444.1|12440.8|12439.9|236
1681921500000|2023-04-19 16:25:00|12442.4|12441.5|12442.4|12441.5|12443.4|12442.5|12441.3|12440.4|205
1681921800000|2023-04-19 16:30:00|12442.5|12441.6|12443.4|12442.5|12444.5|12443.6|12442.2|12441.3|251
1681922100000|2023-04-19 16:35:00|12443.3|12442.4|12448.6|12447.7|12449.5|12448.6|12443.3|12442.4|187
1681922400000|2023-04-19 16:40:00|12448.7|12447.8|12449.3|12448.4|12450.3|12449.4|12447.2|12446.3|155
1681922700000|2023-04-19 16:45:00|12449.4|12448.5|12450.2|12449.3|12453|12452.1|12448.8|12447.9|212
1681923000000|2023-04-19 16:50:00|12450.1|12449.2|12450.5|12449.6|12452.3|12451.4|12449.6|12448.7|153
1681923300000|2023-04-19 16:55:00|12450.6|12449.7|12452.8|12451.9|12452.9|12452|12449.2|12448.3|198
1681923600000|2023-04-19 17:00:00|12453|12452.1|12451.3|12450.4|12455.1|12454.2|12451.3|12450.4|263
1681923900000|2023-04-19 17:05:00|12451.1|12450.2|12449.4|12448.5|12453.8|12452.9|12449.2|12448.3|265
1681924200000|2023-04-19 17:10:00|12449.3|12448.4|12448.5|12447.6|12450.5|12449.6|12448.1|12447.2|176
1681924500000|2023-04-19 17:15:00|12448.3|12447.4|12446.4|12445.5|12448.3|12447.4|12445.8|12444.9|247
1681924800000|2023-04-19 17:20:00|12446.3|12445.4|12446.4|12445.5|12447.3|12446.4|12445.7|12444.8|176
1681925100000|2023-04-19 17:25:00|12446.6|12445.7|12445.1|12444.2|12446.9|12446|12443.3|12442.4|159
1681925400000|2023-04-19 17:30:00|12445.2|12444.3|12446.2|12445.3|12448.8|12447.9|12445.2|12444.3|142
1681925700000|2023-04-19 17:35:00|12446.1|12445.2|12444.7|12443.8|12446.1|12445.2|12443.2|12442.3|194
1681926000000|2023-04-19 17:40:00|12444.6|12443.7|12444.9|12444|12446.6|12445.7|12443.5|12442.6|162
1681926300000|2023-04-19 17:45:00|12444.7|12443.8|12443.2|12442.3|12445.2|12444.3|12442.2|12441.3|171
1681926600000|2023-04-19 17:50:00|12443.1|12442.2|12445.3|12444.4|12445.9|12445|12443.1|12442.2|133
1681926900000|2023-04-19 17:55:00|12445.2|12444.3|12442|12441.1|12445.3|12444.4|12441.2|12440.3|169
1681927200000|2023-04-19 18:00:00|12442.1|12441.2|12440.3|12439.4|12447|12446.1|12439.1|12438.2|345
1681927500000|2023-04-19 18:05:00|12440.2|12439.3|12440.4|12439.5|12442.6|12441.7|12439.4|12438.5|196
1681927800000|2023-04-19 18:10:00|12440.3|12439.4|12441.1|12440.2|12441.9|12441|12440|12439.1|167
1681928100000|2023-04-19 18:15:00|12441.2|12440.3|12441.2|12440.3|12443|12442.1|12438.3|12437.4|213
1681928400000|2023-04-19 18:20:00|12441.4|12440.5|12441.5|12440.6|12442.9|12442|12440.4|12439.5|294
1681928700000|2023-04-19 18:25:00|12441.6|12440.7|12441.3|12440.4|12442.5|12441.6|12440.4|12439.5|175
1681929000000|2023-04-19 18:30:00|12441.2|12440.3|12441.2|12440.3|12442.1|12441.2|12440.5|12439.6|139
1681929300000|2023-04-19 18:35:00|12441.3|12440.4|12441.2|12440.3|12442.4|12441.5|12439.9|12439|182
1681929600000|2023-04-19 18:40:00|12441.3|12440.4|12440.5|12439.6|12442.2|12441.3|12440.2|12439.3|128
1681929900000|2023-04-19 18:45:00|12440.4|12439.5|12442.2|12441.3|12442.8|12441.9|12439.8|12438.9|151
1681930200000|2023-04-19 18:50:00|12441.9|12441|12440|12439.1|12441.9|12441|12438.7|12437.8|224
1681930500000|2023-04-19 18:55:00|12440.1|12439.2|12439|12438.1|12441.1|12440.2|12438.5|12437.6|328
1681930800000|2023-04-19 19:00:00|12438.9|12438|12439.6|12438.7|12440.1|12439.2|12437.9|12437|182
1681931100000|2023-04-19 19:05:00|12439.8|12438.9|12439.2|12438.3|12439.9|12439|12438.5|12437.6|122
1681931400000|2023-04-19 19:10:00|12439.3|12438.4|12439.7|12438.8|12440.4|12439.5|12438.9|12438|87
1681931700000|2023-04-19 19:15:00|12439.8|12438.9|12440.3|12439.4|12440.5|12439.6|12439.4|12438.5|91
1681932000000|2023-04-19 19:20:00|12440.2|12439.3|12441.1|12440.2|12441.2|12440.3|12438|12437.1|134
1681932300000|2023-04-19 19:25:00|12441|12440.1|12439.5|12438.6|12441|12440.1|12439|12438.1|121
1681932600000|2023-04-19 19:30:00|12439.4|12438.5|12439|12438.1|12440.6|12439.7|12439|12438.1|141
1681932900000|2023-04-19 19:35:00|12439.1|12438.2|12439.5|12438.6|12439.9|12439|12439|12438.1|119
1681933200000|2023-04-19 19:40:00|12439.4|12438.5|12440|12439.1|12440.5|12439.6|12439.4|12438.5|137
1681933500000|2023-04-19 19:45:00|12440.1|12439.2|12439.4|12438.5|12440.1|12439.2|12438.6|12437.7|152
1681933800000|2023-04-19 19:50:00|12439.3|12438.4|12440.2|12439.3|12441.1|12440.2|12439|12438.1|130
1681934100000|2023-04-19 19:55:00|12440.3|12439.4|12440.1|12439.2|12440.4|12439.5|12438.6|12437.7|142
1681934400000|2023-04-19 20:00:00|12440|12439.1|12437.2|12436.3|12440.1|12439.2|12437|12436.1|103
1681934700000|2023-04-19 20:05:00|12437.3|12436.4|12437.3|12436.4|12437.4|12436.5|12436|12435.1|74
1681935000000|2023-04-19 20:10:00|12437.2|12436.3|12437.2|12436.3|12437.5|12436.6|12436.8|12435.9|40
1681935300000|2023-04-19 20:15:00|12437.3|12436.4|12437.1|12436.2|12438.2|12437.3|12437.1|12436.2|31
1681935600000|2023-04-19 20:20:00|12437|12436.1|12436.4|12435.5|12437|12436.1|12436.2|12435.3|29
1681935900000|2023-04-19 20:25:00|12436.5|12435.6|12437.8|12436.9|12437.9|12437|12436.2|12435.3|47
1681936200000|2023-04-19 20:30:00|12437.7|12436.8|12438.5|12437.6|12438.6|12437.7|12437.5|12436.6|27
1681936500000|2023-04-19 20:35:00|12438.7|12437.8|12437.8|12436.9|12439.1|12438.2|12437.8|12436.9|38
1681936800000|2023-04-19 20:40:00|12437.9|12437|12438.3|12437.4|12439|12438.1|12437.9|12437|41
1681937100000|2023-04-19 20:45:00|12438|12437.1|12439.2|12437.7|12439.7|12438.5|12437.8|12436.9|56
1681937400000|2023-04-19 20:50:00|12439.1|12437.6|12438.3|12437.4|12439.7|12438.2|12438.3|12437.1|39
1681937700000|2023-04-19 20:55:00|12438.7|12437.2|12441.3|12437.7|12442.5|12439.7|12438.4|12436.9|280
1681938000000|2023-04-19 21:00:00|12443.5|12436.3|12450.1|12439.1|12450.1|12439.1|12443.5|12435.2|22
1681938300000|2023-04-19 21:05:00|12450.2|12439.2|12448.9|12437.9|12450.3|12439.3|12447.5|12436.5|27
1681938600000|2023-04-19 21:10:00|12448.7|12437.7|12448.9|12437.9|12449.5|12438.5|12448.1|12437.1|14
1681938900000|2023-04-19 21:15:00|12448.4|12437.4|12448.2|12437.2|12449|12438|12447.5|12436.5|12
1681939200000|2023-04-19 21:20:00|12448.1|12437.1|12448.2|12437.2|12449|12438|12448.1|12437.1|16
1681939500000|2023-04-19 21:25:00|12448.1|12437.1|12442|12434.5|12448.4|12437.4|12442|12433.4|41
1681939800000|2023-04-19 21:30:00|12442.2|12434.4|12440.7|12434.5|12442.2|12434.7|12440.6|12434.1|36
1681940100000|2023-04-19 21:35:00|12440.6|12434.4|12441.7|12434.2|12441.9|12434.6|12440.6|12434.1|28
1681940400000|2023-04-19 21:40:00|12441.6|12434.3|12441.2|12434.7|12441.7|12434.9|12441|12434.2|31
1681940700000|2023-04-19 21:45:00|12441.3|12434.6|12441|12434.4|12441.3|12434.7|12440.9|12434.2|11
1681941000000|2023-04-19 21:50:00|12440.8|12434|12440.7|12433.9|12441.2|12434.3|12439.8|12433.9|295
1681941300000|2023-04-19 21:55:00|12440.6|12434|12440.2|12434.2|12440.7|12434.6|12439|12433.9|148
1681941600000|2023-04-19 22:00:00|12441.2|12433.8|12438.4|12435.7|12441.2|12435.9|12438.2|12433.8|158
1681941900000|2023-04-19 22:05:00|12439|12435.5|12438.1|12436.6|12439.2|12436.7|12438|12435.4|55
1681942200000|2023-04-19 22:10:00|12438.9|12436.2|12438.3|12435.8|12439.4|12436.6|12437.8|12435.7|82
1681942500000|2023-04-19 22:15:00|12438.2|12436|12438.9|12436.7|12439.2|12437.2|12438.2|12435.8|163
1681942800000|2023-04-19 22:20:00|12438.8|12436.6|12439.1|12437.6|12439.9|12438.2|12438.5|12436.5|171
1681943100000|2023-04-19 22:25:00|12439.3|12437.8|12439.1|12437.6|12440.8|12439.2|12439|12437.5|98
1681943400000|2023-04-19 22:30:00|12439.2|12437.7|12439|12437.5|12439.7|12438.2|12438.9|12437.2|143
1681943700000|2023-04-19 22:35:00|12439.3|12437.2|12439.3|12437.8|12439.7|12438.2|12438.7|12437.1|69
1681944000000|2023-04-19 22:40:00|12439.2|12437.7|12439.9|12438.4|12440.3|12438.5|12439|12437.1|146
1681944300000|2023-04-19 22:45:00|12438.8|12436.6|12435.4|12433.9|12438.8|12436.6|12435.1|12433.1|305
1681944600000|2023-04-19 22:50:00|12435.6|12434.1|12435.1|12433.6|12435.7|12434.2|12434.7|12433.2|107
1681944900000|2023-04-19 22:55:00|12435|12433.5|12431.1|12429.6|12435|12433.5|12431.1|12429.6|129
1681945200000|2023-04-19 23:00:00|12431|12429.5|12431.1|12429.6|12432.1|12430.6|12428.8|12427.3|169
1681945500000|2023-04-19 23:05:00|12431.2|12429.7|12430.8|12429.3|12431.7|12430.2|12430.1|12428.6|81
1681945800000|2023-04-19 23:10:00|12430.7|12429.2|12430.8|12429.3|12431|12429.5|12429.6|12428.1|58
1681946100000|2023-04-19 23:15:00|12430.7|12429.2|12429.1|12427.6|12431.6|12430.1|12428.6|12427.1|128
1681946400000|2023-04-19 23:20:00|12429|12427.5|12429.7|12428.2|12430.2|12428.7|12428.5|12427|62
1681946700000|2023-04-19 23:25:00|12429.8|12428.3|12427.9|12426.4|12429.8|12428.3|12427.1|12425.6|119
1681947000000|2023-04-19 23:30:00|12428|12426.5|12425.6|12424.1|12428|12426.5|12425.6|12424.1|92
1681947300000|2023-04-19 23:35:00|12425.7|12424.2|12427|12425.5|12428.3|12426.8|12425.6|12424.1|64
1681947600000|2023-04-19 23:40:00|12427.1|12425.6|12426.4|12425.5|12427.1|12425.9|12425.6|12424.1|103
1681947900000|2023-04-19 23:45:00|12426|12425.1|12427.6|12426.7|12427.6|12426.7|12425.3|12424.4|57
1681948200000|2023-04-19 23:50:00|12427.5|12426.6|12429.6|12428.7|12429.7|12428.8|12427.5|12426.6|47
1681948500000|2023-04-19 23:55:00|12429.5|12428.6|12428.6|12427.7|12430.1|12429.2|12427.5|12426.6|89
1681948800000|2023-04-20 00:00:00|12428.8|12427.9|12432.5|12431.6|12433|12432.1|12428.1|12427.2|239
1681949100000|2023-04-20 00:05:00|12432.7|12431.8|12433.8|12432.9|12434.5|12433.6|12431.8|12430.9|149
1681949400000|2023-04-20 00:10:00|12433.7|12432.8|12431.8|12430.9|12433.9|12433|12430.9|12430|140
1681949700000|2023-04-20 00:15:00|12431.9|12431|12434.5|12433.6|12434.7|12433.8|12430.9|12430|112
1681950000000|2023-04-20 00:20:00|12434.6|12433.7|12434.6|12433.7|12435.6|12434.7|12432.9|12432|140
1681950300000|2023-04-20 00:25:00|12434.5|12433.6|12432.8|12431.9|12435.6|12434.7|12432.5|12431.6|154
1681950600000|2023-04-20 00:30:00|12432.7|12431.8|12430.7|12429.8|12432.9|12432|12430.1|12428.6|220
1681950900000|2023-04-20 00:35:00|12430.8|12429.9|12430.5|12429.6|12431.6|12430.7|12429.7|12428.8|137
1681951200000|2023-04-20 00:40:00|12430.4|12429.5|12430.8|12429.9|12432.3|12431.4|12430.4|12429.5|160
1681951500000|2023-04-20 00:45:00|12430.5|12429.6|12430|12429.1|12432.1|12431.2|12429.7|12428.8|192
1681951800000|2023-04-20 00:50:00|12430.2|12429.3|12429.6|12428.7|12431.7|12430.8|12428.6|12427.7|250
1681952100000|2023-04-20 00:55:00|12429.5|12428.6|12427.7|12426.8|12431.6|12430.7|12427.4|12426.5|245
1681952400000|2023-04-20 01:00:00|12427.8|12426.9|12427|12426.1|12428.2|12427.3|12426.9|12426|249
1681952700000|2023-04-20 01:05:00|12426.9|12426|12423.3|12422.4|12427.5|12426.6|12421|12420.1|271
1681953000000|2023-04-20 01:10:00|12423.2|12422.3|12423.6|12422.7|12427.3|12426.4|12423.2|12422.3|327
1681953300000|2023-04-20 01:15:00|12423.5|12422.6|12425|12424.1|12426|12425.1|12423.5|12422.6|276
1681953600000|2023-04-20 01:20:00|12425.1|12424.2|12426|12425.1|12427.6|12426.7|12424.6|12423.7|231
1681953900000|2023-04-20 01:25:00|12425.9|12425|12429|12428.1|12429.1|12428.2|12425.6|12424.7|232
1681954200000|2023-04-20 01:30:00|12429.1|12428.2|12433.2|12432.3|12435.8|12434.9|12428|12427.1|414
1681954500000|2023-04-20 01:35:00|12433.3|12432.4|12432.3|12431.4|12435|12434.1|12431.8|12430.9|310
1681954800000|2023-04-20 01:40:00|12432.2|12431.3|12429.2|12428.3|12432.2|12431.3|12427.8|12426.9|252
1681955100000|2023-04-20 01:45:00|12429|12428.1|12430.9|12430|12432|12431.1|12428.9|12428|206
1681955400000|2023-04-20 01:50:00|12431|12430.1|12430.6|12429.7|12431.7|12430.8|12428.8|12427.9|243
1681955700000|2023-04-20 01:55:00|12430.5|12429.6|12431.7|12430.8|12433.8|12432.9|12430.3|12429.4|205
1681956000000|2023-04-20 02:00:00|12431.6|12430.7|12431.9|12431|12433.4|12432.5|12430.7|12429.8|214
1681956300000|2023-04-20 02:05:00|12432|12431.1|12430.7|12429.8|12432.6|12431.7|12430.5|12429.6|208
1681956600000|2023-04-20 02:10:00|12430.6|12429.7|12431.4|12430.5|12431.5|12430.6|12429.6|12428.7|202
1681956900000|2023-04-20 02:15:00|12431.2|12430.3|12429.8|12428.9|12431.2|12430.3|12428.3|12427.4|200
1681957200000|2023-04-20 02:20:00|12429.7|12428.8|12429.6|12428.7|12431.2|12430.3|12429.1|12428.2|181
1681957500000|2023-04-20 02:25:00|12429.5|12428.6|12429.5|12428.6|12430|12429.1|12428.3|12427.4|224
1681957800000|2023-04-20 02:30:00|12429.4|12428.5|12429.9|12429|12431.7|12430.8|12428.7|12427.8|231
1681958100000|2023-04-20 02:35:00|12429.8|12428.9|12429|12428.1|12430.2|12429.3|12428.3|12427.4|125
1681958400000|2023-04-20 02:40:00|12429.1|12428.2|12430.6|12429.7|12431.1|12430.2|12429.1|12428.2|127
1681958700000|2023-04-20 02:45:00|12430.5|12429.6|12429.9|12429|12430.8|12429.9|12429.5|12428.6|136
1681959000000|2023-04-20 02:50:00|12430|12429.1|12425.8|12424.9|12430|12429.1|12425.7|12424.8|113
1681959300000|2023-04-20 02:55:00|12425.9|12425|12425.6|12424.7|12425.9|12425|12424.2|12423.3|176
1681959600000|2023-04-20 03:00:00|12425.7|12424.8|12425.7|12424.8|12427|12426.1|12424.5|12423.6|139
1681959900000|2023-04-20 03:05:00|12425.6|12424.7|12425|12424.1|12426|12425.1|12423|12422.1|95
1681960200000|2023-04-20 03:10:00|12425.4|12424.5|12425.3|12424.4|12426.9|12426|12424.8|12423.9|144
1681960500000|2023-04-20 03:15:00|12425.1|12424.2|12424.4|12423.5|12425.7|12424.8|12424.3|12423.4|135
1681960800000|2023-04-20 03:20:00|12424.5|12423.6|12427.7|12426.8|12428|12427.1|12424.5|12423.6|171
1681961100000|2023-04-20 03:25:00|12427.6|12426.7|12427.1|12426.2|12429.4|12428.5|12426.8|12425.9|157
1681961400000|2023-04-20 03:30:00|12427.3|12426.4|12426.4|12425.5|12427.9|12427|12425.9|12425|135
1681961700000|2023-04-20 03:35:00|12426.5|12425.6|12428|12427.1|12428|12427.1|12426.3|12425.4|114
1681962000000|2023-04-20 03:40:00|12428.2|12427.3|12431|12430.1|12432.1|12431.2|12428.2|12427.3|203
1681962300000|2023-04-20 03:45:00|12431.6|12430.7|12429.2|12427.7|12431.7|12430.8|12429|12427.5|136
1681962600000|2023-04-20 03:50:00|12429.1|12427.6|12430.7|12429.8|12430.8|12429.9|12428.5|12427.5|159
1681962900000|2023-04-20 03:55:00|12430.8|12429.9|12429.3|12428.4|12430.8|12429.9|12428|12427.1|142
1681963200000|2023-04-20 04:00:00|12429.4|12428.5|12428.3|12427.4|12429.7|12428.8|12427.2|12426.3|136
1681963500000|2023-04-20 04:05:00|12428.4|12427.5|12428.1|12427.2|12428.8|12427.9|12427.7|12426.8|123
1681963800000|2023-04-20 04:10:00|12428.2|12427.3|12428.3|12427.4|12428.9|12428|12427.9|12427|178
1681964100000|2023-04-20 04:15:00|12428.5|12427.6|12429.8|12428.9|12429.9|12429|12428.3|12427.4|115
1681964400000|2023-04-20 04:20:00|12429.9|12429|12429.6|12428.7|12430|12429.1|12428.1|12427.2|197
1681964700000|2023-04-20 04:25:00|12429.5|12428.6|12428.9|12428|12429.9|12429|12428.3|12427.4|114
1681965000000|2023-04-20 04:30:00|12428.8|12427.9|12429|12428.1|12429.3|12428.4|12428.5|12427.6|100
1681965300000|2023-04-20 04:35:00|12428.9|12428|12428.6|12427.7|12429|12428.1|12428.2|12427.3|82
1681965600000|2023-04-20 04:40:00|12428.7|12427.8|12426.8|12425.9|12429|12428.1|12426.5|12425.6|100
1681965900000|2023-04-20 04:45:00|12426.9|12426|12426.7|12425.8|12427.8|12426.9|12425.7|12424.8|84
1681966200000|2023-04-20 04:50:00|12426.8|12425.9|12427.7|12426.8|12428|12427.1|12425.8|12424.9|107
1681966500000|2023-04-20 04:55:00|12427.8|12426.9|12430|12429.1|12430.1|12429.2|12427.6|12426.7|83
1681966800000|2023-04-20 05:00:00|12430.1|12429.2|12432.7|12431.8|12432.7|12431.8|12429.7|12428.8|166
1681967100000|2023-04-20 05:05:00|12432.8|12431.9|12431|12430.1|12432.8|12431.9|12430|12429.1|108
1681967400000|2023-04-20 05:10:00|12430.9|12430|12427.9|12427|12430.9|12430|12427.9|12427|112
1681967700000|2023-04-20 05:15:00|12427.5|12426.6|12425.9|12425|12427.8|12426.9|12425.6|12424.7|93
1681968000000|2023-04-20 05:20:00|12425.7|12424.8|12426|12425.1|12426.2|12425.3|12424.9|12424|100
1681968300000|2023-04-20 05:25:00|12426.1|12425.2|12425.1|12424.2|12426.8|12425.9|12424.9|12424|112
1681968600000|2023-04-20 05:30:00|12425|12424.1|12424.9|12424|12427.2|12426.3|12424.7|12423.8|136
1681968900000|2023-04-20 05:35:00|12424.8|12423.9|12427|12426.1|12427.1|12426.2|12424.7|12423.8|130
1681969200000|2023-04-20 05:40:00|12427.1|12426.2|12431|12430.1|12431.8|12430.9|12427.1|12426.2|195
1681969500000|2023-04-20 05:45:00|12431.1|12430.2|12434.3|12433.4|12434.3|12433.4|12430.8|12429.9|173
1681969800000|2023-04-20 05:50:00|12434.5|12433.6|12435.9|12435|12437.3|12436.2|12434.3|12433.4|220
1681970100000|2023-04-20 05:55:00|12436|12435.1|12437.5|12436|12439.4|12438.3|12436|12435.1|220
1681970400000|2023-04-20 06:00:00|12437.3|12436.6|12440.9|12440|12442.1|12441.2|12436.8|12435.9|396
1681970700000|2023-04-20 06:05:00|12440.8|12439.9|12446|12445.1|12449.5|12448.6|12440.8|12439.9|473
1681971000000|2023-04-20 06:10:00|12446.1|12445.2|12450.9|12450|12451.3|12450.4|12446|12445.1|427
1681971300000|2023-04-20 06:15:00|12451|12450.1|12445.7|12444.8|12453|12452.1|12444.8|12443.9|541
1681971600000|2023-04-20 06:20:00|12445.6|12444.7|12445.5|12444.6|12447.8|12446.9|12441|12440.1|471
1681971900000|2023-04-20 06:25:00|12445.6|12444.7|12445|12444.1|12447.2|12446.3|12443|12442.1|368
1681972200000|2023-04-20 06:30:00|12445.1|12444.2|12443.5|12442.6|12446.9|12446|12442|12441.1|328
1681972500000|2023-04-20 06:35:00|12443.3|12442.4|12444|12443.1|12446.9|12446|12442.1|12441.2|287
1681972800000|2023-04-20 06:40:00|12443.8|12442.9|12447.2|12446.3|12447.2|12446.3|12440.8|12439.9|384
1681973100000|2023-04-20 06:45:00|12447.1|12446.2|12444.9|12444|12448|12447.1|12443.1|12442.2|370
1681973400000|2023-04-20 06:50:00|12444.8|12443.9|12444.3|12443.4|12446.2|12445.3|12442.9|12442|395
1681973700000|2023-04-20 06:55:00|12444.2|12443.3|12440|12439.1|12445.1|12444.2|12439.8|12438.9|331
1681974000000|2023-04-20 07:00:00|12439.9|12439|12440.1|12439.2|12442.8|12441.9|12438.4|12437.5|415
1681974300000|2023-04-20 07:05:00|12439.9|12439|12438.2|12437.3|12442|12441.1|12433.5|12432.6|590
1681974600000|2023-04-20 07:10:00|12438.9|12438|12440|12439.1|12445.2|12444.3|12435.7|12434.8|472
1681974900000|2023-04-20 07:15:00|12440.1|12439.2|12436.5|12435.6|12442.5|12441.6|12433|12432.1|512
1681975200000|2023-04-20 07:20:00|12436.3|12435.4|12432.8|12431.9|12438.2|12437.3|12432.7|12431.8|478
1681975500000|2023-04-20 07:25:00|12432.9|12432|12427.9|12427|12433.8|12432.9|12425.8|12424.9|446
1681975800000|2023-04-20 07:30:00|12427.8|12426.9|12429.7|12428.8|12429.9|12429|12423.9|12423|468
1681976100000|2023-04-20 07:35:00|12429.6|12428.7|12427.9|12427|12429.9|12429|12425.2|12424.3|521
1681976400000|2023-04-20 07:40:00|12427.8|12426.9|12426.2|12425.3|12429.3|12428.4|12423|12422.1|458
1681976700000|2023-04-20 07:45:00|12426.1|12425.2|12425.3|12424.4|12427.6|12426.7|12421.1|12420.2|603
1681977000000|2023-04-20 07:50:00|12425.2|12424.3|12423.5|12422.6|12427.4|12426.5|12421.7|12420.8|464
1681977300000|2023-04-20 07:55:00|12423.4|12422.5|12422.1|12421.2|12424.3|12423.4|12419.8|12418.9|420
1681977600000|2023-04-20 08:00:00|12422.3|12421.4|12418.8|12417.9|12422.6|12421.7|12416|12415.1|680
1681977900000|2023-04-20 08:05:00|12418.7|12417.8|12430.3|12429.4|12430.5|12429.6|12417|12416.1|508
1681978200000|2023-04-20 08:10:00|12430.2|12429.3|12438.9|12438|12439.5|12438.6|12430.2|12429.3|455
1681978500000|2023-04-20 08:15:00|12439.1|12438.2|12443.6|12442.7|12446.3|12445.4|12438.4|12437.5|532
1681978800000|2023-04-20 08:20:00|12443.4|12442.5|12448.9|12448|12450.9|12450|12443.4|12442.5|414
1681979100000|2023-04-20 08:25:00|12449|12448.1|12446.1|12445.2|12452.5|12451.6|12446.1|12445.2|438
1681979400000|2023-04-20 08:30:00|12446|12445.1|12443.7|12442.8|12449|12448.1|12443.1|12442.2|279
1681979700000|2023-04-20 08:35:00|12443.6|12442.7|12442.3|12441.4|12449|12448.1|12441.1|12440.2|349
1681980000000|2023-04-20 08:40:00|12442.4|12441.5|12442|12441.1|12444.3|12443.4|12437.3|12436.4|458
1681980300000|2023-04-20 08:45:00|12442.1|12441.2|12443|12442.1|12444.4|12443.5|12440.1|12439.2|364
1681980600000|2023-04-20 08:50:00|12443.1|12442.2|12446.3|12445.4|12447|12446.1|12440.2|12439.3|342
1681980900000|2023-04-20 08:55:00|12446.2|12445.3|12443.9|12443|12452.2|12451.3|12443.5|12442.6|441
1681981200000|2023-04-20 09:00:00|12443.6|12442.7|12439.2|12438.3|12445.2|12444.3|12438.8|12437.9|364
1681981500000|2023-04-20 09:05:00|12439.1|12438.2|12430.2|12429.3|12441.7|12440.8|12430.2|12429.3|409
1681981800000|2023-04-20 09:10:00|12430.3|12429.4|12423|12422.1|12430.3|12429.4|12422.9|12422|313
1681982100000|2023-04-20 09:15:00|12422.9|12422|12424.1|12423.2|12424.2|12423.3|12420|12419.1|247
1681982400000|2023-04-20 09:20:00|12424|12423.1|12427.2|12426.3|12427.2|12426.3|12422.2|12421.3|297
1681982700000|2023-04-20 09:25:00|12427.1|12426.2|12426.5|12425.6|12427.5|12426.6|12424.3|12423.4|270
1681983000000|2023-04-20 09:30:00|12426.4|12425.5|12429.5|12428.6|12429.5|12428.6|12423.7|12422.8|390
1681983300000|2023-04-20 09:35:00|12429.6|12428.7|12428.3|12427.4|12430.7|12429.8|12427.9|12427|323
1681983600000|2023-04-20 09:40:00|12428.2|12427.3|12429.3|12428.4|12431.9|12431|12428.1|12427.2|286
1681983900000|2023-04-20 09:45:00|12429.4|12428.5|12432.8|12431.9|12434|12433.1|12429.1|12428.2|275
1681984200000|2023-04-20 09:50:00|12432.5|12431.6|12432.1|12431.2|12433.4|12432.5|12430.9|12430|278
1681984500000|2023-04-20 09:55:00|12432|12431.1|12430.9|12430|12433.5|12432.6|12430.3|12429.4|266
1681984800000|2023-04-20 10:00:00|12431|12430.1|12433.2|12432.3|12435.2|12434.3|12429.8|12428.9|386
1681985100000|2023-04-20 10:05:00|12433.1|12432.2|12430.6|12429.7|12435.5|12434.6|12430.6|12429.7|254
1681985400000|2023-04-20 10:10:00|12430.7|12429.8|12428.8|12427.9|12431.4|12430.5|12427.8|12426.9|206
1681985700000|2023-04-20 10:15:00|12428.9|12428|12427|12426.1|12431|12430.1|12426.9|12426|237
1681986000000|2023-04-20 10:20:00|12426.9|12426|12424|12423.1|12429.4|12428.5|12424|12423.1|306
1681986300000|2023-04-20 10:25:00|12423.9|12423|12428.9|12428|12429|12428.1|12422.7|12421.8|213
1681986600000|2023-04-20 10:30:00|12429|12428.1|12436.2|12435.3|12437.3|12436.4|12429|12428.1|263
1681986900000|2023-04-20 10:35:00|12436.1|12435.2|12439.8|12438.9|12441.4|12440.5|12434.8|12433.9|306
1681987200000|2023-04-20 10:40:00|12439.9|12439|12444.6|12443.7|12445.2|12444.3|12439.6|12438.7|191
1681987500000|2023-04-20 10:45:00|12444.7|12443.8|12444.6|12443.7|12445.3|12444.4|12443|12442.1|272
1681987800000|2023-04-20 10:50:00|12444.7|12443.8|12444.1|12443.2|12446.5|12445.6|12443.1|12442.2|316
1681988100000|2023-04-20 10:55:00|12444|12443.1|12436.1|12435.2|12446.3|12445.4|12435.4|12434.5|386
1681988400000|2023-04-20 11:00:00|12435.9|12435|12440.4|12439.5|12441.4|12440.5|12435.3|12434.4|345
1681988700000|2023-04-20 11:05:00|12440.3|12439.4|12440|12439.1|12443.3|12442.4|12439.1|12438.2|251
1681989000000|2023-04-20 11:10:00|12439.7|12438.8|12442.3|12441.4|12444.2|12443.3|12439.5|12438.6|256
1681989300000|2023-04-20 11:15:00|12442.4|12441.5|12442.6|12441.7|12443.5|12442.6|12439.8|12438.9|190
1681989600000|2023-04-20 11:20:00|12442.9|12442|12444.9|12444|12446.3|12445.4|12442.1|12441.2|191
1681989900000|2023-04-20 11:25:00|12444.8|12443.9|12444.2|12443.3|12446.2|12445.3|12443|12442.1|157
1681990200000|2023-04-20 11:30:00|12444.4|12443.5|12442.6|12441.7|12444.9|12444|12441.4|12440.5|255
1681990500000|2023-04-20 11:35:00|12443|12442.1|12439.4|12438.5|12443.2|12442.3|12439.1|12438.2|241
1681990800000|2023-04-20 11:40:00|12439.3|12438.4|12441.1|12440.2|12444.1|12443.2|12438.4|12437.5|265
1681991100000|2023-04-20 11:45:00|12441|12440.1|12437.1|12436.2|12441.4|12440.5|12435.2|12434.3|302
1681991400000|2023-04-20 11:50:00|12437.2|12436.3|12431.4|12430.5|12438.1|12437.2|12429.2|12428.3|347
1681991700000|2023-04-20 11:55:00|12431.3|12430.4|12429.2|12428.3|12434.2|12433.3|12428.8|12427.9|322
1681992000000|2023-04-20 12:00:00|12429.5|12428.6|12427.5|12426.6|12430.9|12430|12426.9|12426|301
1681992300000|2023-04-20 12:05:00|12427.6|12426.7|12415.6|12414.7|12428.6|12427.7|12415.6|12414.7|358
1681992600000|2023-04-20 12:10:00|12415.5|12414.6|12415.1|12414.2|12417.1|12416.2|12411.3|12410.4|444
1681992900000|2023-04-20 12:15:00|12414.9|12414|12411.7|12410.8|12415.3|12414.4|12405.4|12404.5|443
1681993200000|2023-04-20 12:20:00|12411.4|12410.5|12410.7|12409.8|12411.7|12410.8|12405.8|12404.9|573
1681993500000|2023-04-20 12:25:00|12410.8|12409.9|12417.4|12409|12417.4|12413.5|12409.9|12409|350
1681993800000|2023-04-20 12:30:00|12417.3|12408.5|12439.7|12438.8|12446|12444.5|12416.5|12408.5|1246
1681994100000|2023-04-20 12:35:00|12439.6|12438.7|12439.8|12438.9|12445.4|12444.5|12434.3|12433.4|878
1681994400000|2023-04-20 12:40:00|12440|12439.1|12443.3|12442.4|12445.2|12444.3|12436.3|12435.4|704
1681994700000|2023-04-20 12:45:00|12443.5|12442.6|12447.9|12447|12452.4|12451.5|12443.5|12442.6|691
1681995000000|2023-04-20 12:50:00|12447.8|12446.9|12448.4|12447.5|12455.6|12454.7|12447.1|12446.2|656
1681995300000|2023-04-20 12:55:00|12448.6|12447.7|12454.9|12454|12461.2|12460.3|12448.1|12447.2|649
1681995600000|2023-04-20 13:00:00|12454.8|12453.9|12448.1|12447.2|12456|12455.1|12446|12445.1|633
1681995900000|2023-04-20 13:05:00|12448.2|12447.3|12454.7|12453.8|12457.7|12456.8|12445.8|12444.9|538
1681996200000|2023-04-20 13:10:00|12454.6|12453.7|12453.1|12452.2|12456.2|12455.3|12453.1|12452.2|353
1681996500000|2023-04-20 13:15:00|12453|12452.1|12451.8|12450.9|12453.1|12452.2|12449.1|12448.2|414
1681996800000|2023-04-20 13:20:00|12451.9|12451|12449.2|12448.3|12454.1|12453.2|12447.6|12446.7|380
1681997100000|2023-04-20 13:25:00|12449.1|12448.2|12448.4|12447.5|12450.3|12449.4|12446.8|12445.9|378
1681997400000|2023-04-20 13:30:00|12448.5|12447.6|12457.4|12456.5|12457.5|12456.6|12448.5|12447.6|558
1681997700000|2023-04-20 13:35:00|12457.5|12456.6|12457.5|12456.6|12462.5|12461.6|12455.1|12454.2|499
1681998000000|2023-04-20 13:40:00|12457.6|12456.7|12453|12452.1|12457.6|12456.7|12452.4|12451.5|404
1681998300000|2023-04-20 13:45:00|12452.9|12452|12456.5|12455.6|12457.5|12456.6|12450.8|12449.9|438
1681998600000|2023-04-20 13:50:00|12456.6|12455.7|12453.8|12452.9|12460.2|12459.3|12453.6|12452.7|513
1681998900000|2023-04-20 13:55:00|12453.9|12453|12452.3|12449.5|12456.3|12455.4|12450.2|12449.3|371
1681999200000|2023-04-20 14:00:00|12452.1|12449.4|12454.4|12453.5|12459.3|12458.4|12450.4|12447.7|638
1681999500000|2023-04-20 14:05:00|12454.6|12453.7|12463.3|12462.4|12467.1|12466.2|12453.9|12453|639
1681999800000|2023-04-20 14:10:00|12463.4|12462.5|12464.1|12463.2|12467.2|12466.3|12461.6|12460.7|586
1682000100000|2023-04-20 14:15:00|12464|12463.1|12459|12458.1|12466.3|12465.4|12459|12458.1|451
1682000400000|2023-04-20 14:20:00|12459.1|12458.2|12462.1|12461.2|12464.7|12463.8|12457.9|12457|450
1682000700000|2023-04-20 14:25:00|12462.2|12461.3|12459.9|12459|12463|12462.1|12459.4|12458.5|358
1682001000000|2023-04-20 14:30:00|12460|12459.1|12464.1|12463.2|12464.9|12464|12459.9|12459|340
1682001300000|2023-04-20 14:35:00|12464.2|12463.3|12456.1|12455.2|12468.2|12467.3|12456.1|12455.2|456
1682001600000|2023-04-20 14:40:00|12456|12455.1|12457|12456.1|12457.6|12456.7|12453.7|12452.8|327
1682001900000|2023-04-20 14:45:00|12456.9|12456|12459.2|12458.3|12460.6|12459.7|12454.3|12453.4|414
1682002200000|2023-04-20 14:50:00|12459.1|12458.2|12451|12450.1|12460.1|12459.2|12450.2|12449.3|438
1682002500000|2023-04-20 14:55:00|12451.2|12450.3|12458|12457.1|12458.2|12457.3|12451.2|12450.3|518
1682002800000|2023-04-20 15:00:00|12458.1|12457.2|12454.2|12453.3|12458.5|12457.6|12453.1|12452.2|576
1682003100000|2023-04-20 15:05:00|12454.3|12453.4|12453.4|12452.5|12454.9|12454|12449.2|12448.3|390
1682003400000|2023-04-20 15:10:00|12453.5|12452.6|12450.5|12449.6|12454.4|12453.5|12449.9|12449|365
1682003700000|2023-04-20 15:15:00|12450.6|12449.7|12446.5|12445.6|12450.6|12449.7|12445.6|12444.7|340
1682004000000|2023-04-20 15:20:00|12446.4|12445.5|12449.9|12449|12450|12449.1|12445.3|12444.4|275
1682004300000|2023-04-20 15:25:00|12450|12449.1|12451.3|12450.4|12451.5|12450.6|12447.9|12447|232
1682004600000|2023-04-20 15:30:00|12451.2|12450.3|12452.2|12451.3|12452.4|12451.5|12449.8|12448.9|363
1682004900000|2023-04-20 15:35:00|12452.1|12451.2|12449.7|12448.8|12453.5|12452.6|12448.3|12447.4|380
1682005200000|2023-04-20 15:40:00|12449.6|12448.7|12450.5|12449.6|12451.5|12450.6|12449.2|12448.3|308
1682005500000|2023-04-20 15:45:00|12450.4|12449.5|12452.4|12451.5|12452.5|12451.6|12449.1|12448.2|272
1682005800000|2023-04-20 15:50:00|12452.3|12451.4|12457.5|12456.6|12457.7|12456.8|12451.3|12450.4|251
1682006100000|2023-04-20 15:55:00|12457.4|12456.5|12447.5|12446.6|12457.4|12456.5|12447|12446.1|355
1682006400000|2023-04-20 16:00:00|12447.7|12446.8|12450.5|12449.6|12451.5|12450.6|12447.4|12446.5|407
1682006700000|2023-04-20 16:05:00|12450.4|12449.5|12449.6|12448.7|12451.2|12450.3|12447.9|12447|338
1682007000000|2023-04-20 16:10:00|12449.9|12449|12449.2|12448.3|12451.6|12450.7|12446.9|12446|280
1682007300000|2023-04-20 16:15:00|12449.1|12448.2|12447|12446.1|12449.4|12448.5|12445.6|12444.7|277
1682007600000|2023-04-20 16:20:00|12446.9|12446|12447.2|12446.3|12448.3|12447.4|12445.3|12444.4|216
1682007900000|2023-04-20 16:25:00|12446.4|12445.5|12446.7|12445.8|12448.5|12447.6|12445.1|12444.2|289
1682008200000|2023-04-20 16:30:00|12446.8|12445.9|12445.1|12444.2|12447.4|12446.5|12445|12444.1|245
1682008500000|2023-04-20 16:35:00|12445.2|12444.3|12443|12442.1|12446.8|12445.9|12442.2|12441.3|191
1682008800000|2023-04-20 16:40:00|12443.1|12442.2|12443.9|12443|12445.3|12444.4|12442|12441.1|197
1682009100000|2023-04-20 16:45:00|12444|12443.1|12446.1|12445.2|12446.3|12445.4|12443.1|12442.2|196
1682009400000|2023-04-20 16:50:00|12446|12445.1|12445.5|12444.6|12446.3|12445.4|12444.1|12443.2|177
1682009700000|2023-04-20 16:55:00|12445.6|12444.7|12449.4|12448.5|12450.3|12449.4|12445.1|12444.2|266
1682010000000|2023-04-20 17:00:00|12449.8|12448.9|12448.8|12447.9|12450.3|12449.4|12448.1|12447.2|229
1682010300000|2023-04-20 17:05:00|12448.9|12448|12451.2|12450.3|12451.7|12450.8|12448.4|12447.5|167
1682010600000|2023-04-20 17:10:00|12451|12450.1|12452.4|12451.5|12452.5|12451.6|12450.9|12450|171
1682010900000|2023-04-20 17:15:00|12452.3|12451.4|12449.2|12448.3|12452.3|12451.4|12449|12448.1|107
1682011200000|2023-04-20 17:20:00|12449.1|12448.2|12447.2|12446.3|12449.6|12448.7|12447.1|12446.2|132
1682011500000|2023-04-20 17:25:00|12447.3|12446.4|12445.1|12444.2|12447.4|12446.5|12444.8|12443.9|103
1682011800000|2023-04-20 17:30:00|12445.4|12444.5|12447.2|12446.3|12447.3|12446.4|12444.9|12444|161
1682012100000|2023-04-20 17:35:00|12447.1|12446.2|12444.8|12443.9|12447.3|12446.4|12443.9|12443|137
1682012400000|2023-04-20 17:40:00|12445.1|12444.2|12439.8|12438.9|12445.1|12444.2|12439.7|12438.8|153
1682012700000|2023-04-20 17:45:00|12439.5|12438.6|12444.2|12443.3|12444.3|12443.4|12437.7|12436.8|153
1682013000000|2023-04-20 17:50:00|12444.3|12443.4|12445.9|12445|12447.1|12446.2|12444|12443.1|127
1682013300000|2023-04-20 17:55:00|12446|12445.1|12450.7|12449.8|12451.1|12450.2|12445.5|12444.6|184
1682013600000|2023-04-20 18:00:00|12450.6|12449.7|12451.5|12450.6|12452.3|12451.4|12448.7|12447.8|287
1682013900000|2023-04-20 18:05:00|12451.4|12450.5|12450.2|12449.3|12451.6|12450.7|12448.6|12447.7|139
1682014200000|2023-04-20 18:10:00|12450.1|12449.2|12452.3|12451.4|12452.5|12451.6|12450.1|12449.2|115
1682014500000|2023-04-20 18:15:00|12452.2|12451.3|12447.1|12446.2|12453.2|12452.3|12446.3|12445.4|148
1682014800000|2023-04-20 18:20:00|12447|12446.1|12446.4|12445.5|12447.2|12446.3|12444.5|12443.6|166
1682015100000|2023-04-20 18:25:00|12446.3|12445.4|12444.2|12443.3|12447.2|12446.3|12444.2|12443.3|141
1682015400000|2023-04-20 18:30:00|12444.1|12443.2|12441.2|12440.3|12444.4|12443.5|12441.2|12440.3|165
1682015700000|2023-04-20 18:35:00|12441.4|12440.5|12439.4|12438.5|12441.4|12440.5|12438.8|12437.9|146
1682016000000|2023-04-20 18:40:00|12439.3|12438.4|12436|12435.1|12439.4|12438.5|12435.1|12434.2|216
1682016300000|2023-04-20 18:45:00|12435.9|12435|12435.6|12434.7|12437|12436.1|12435|12434.1|219
1682016600000|2023-04-20 18:50:00|12435.5|12434.6|12434.5|12433.6|12436.3|12435.4|12432.6|12431.7|183
1682016900000|2023-04-20 18:55:00|12434.4|12433.5|12440.4|12439.5|12440.7|12439.8|12434.3|12433.4|257
1682017200000|2023-04-20 19:00:00|12440.3|12439.4|12441.4|12440.5|12442.8|12441.9|12439.3|12438.4|280
1682017500000|2023-04-20 19:05:00|12441.2|12440.3|12436.9|12436|12441.2|12440.3|12436.8|12435.9|222
1682017800000|2023-04-20 19:10:00|12437|12436.1|12432.1|12431.2|12437|12436.1|12431.8|12430.9|224
1682018100000|2023-04-20 19:15:00|12432|12431.1|12432.6|12431.7|12432.9|12432|12430.8|12429.9|250
1682018400000|2023-04-20 19:20:00|12432.7|12431.8|12432|12431.1|12433.3|12432.4|12430.1|12429.2|247
1682018700000|2023-04-20 19:25:00|12431.8|12430.9|12432.1|12431.2|12433.4|12432.5|12431.4|12430.5|163
1682019000000|2023-04-20 19:30:00|12432.2|12431.3|12431.3|12430.4|12433.1|12432.2|12430.5|12429.6|210
1682019300000|2023-04-20 19:35:00|12431.2|12430.3|12433.4|12432.5|12433.4|12432.5|12430.2|12429.3|136
1682019600000|2023-04-20 19:40:00|12433.5|12432.6|12431.3|12430.4|12434.1|12433.2|12431.2|12430.3|195
1682019900000|2023-04-20 19:45:00|12431.4|12430.5|12433.2|12432.3|12433.3|12432.4|12431.4|12430.5|138
1682020200000|2023-04-20 19:50:00|12432.9|12432|12436.4|12435.5|12437.3|12436.4|12432.5|12431.6|161
1682020500000|2023-04-20 19:55:00|12436.5|12435.6|12438.2|12437.3|12438.6|12437.7|12435.8|12434.9|302
1682020800000|2023-04-20 20:00:00|12438.1|12437.2|12438.8|12437.9|12439.4|12438.5|12436.4|12435.5|161
1682021100000|2023-04-20 20:05:00|12438.7|12437.8|12438.1|12437.2|12439.4|12438.5|12438.1|12437.2|67
1682021400000|2023-04-20 20:10:00|12438.2|12437.3|12439.6|12438.7|12440.4|12439.5|12438.1|12437.2|91
1682021700000|2023-04-20 20:15:00|12439.5|12438.6|12440.2|12439.3|12440.5|12439.6|12439.3|12438.4|53
1682022000000|2023-04-20 20:20:00|12440.4|12439.5|12442.3|12441.4|12442.3|12441.4|12440.3|12439.4|47
1682022300000|2023-04-20 20:25:00|12442.7|12441.8|12443.2|12442.3|12443.3|12442.4|12441.4|12440.5|72
1682022600000|2023-04-20 20:30:00|12443.1|12442.2|12443.2|12442.3|12443.2|12442.3|12441.8|12440.9|39
1682022900000|2023-04-20 20:35:00|12443.3|12442.4|12441.4|12440.5|12444.2|12443.3|12441.2|12440.3|60
1682023200000|2023-04-20 20:40:00|12441.3|12440.4|12442.5|12441.6|12442.6|12441.7|12441.3|12440.4|41
1682023500000|2023-04-20 20:45:00|12442.6|12441.7|12442.4|12441.5|12443|12442.1|12442.2|12441.3|42
1682023800000|2023-04-20 20:50:00|12442.5|12441.6|12443.9|12443|12444.4|12443|12442.4|12441.2|57
1682024100000|2023-04-20 20:55:00|12444|12443.1|12444.8|12441.6|12445.1|12443.1|12443.9|12441.4|92
1682024400000|2023-04-20 21:00:00|12445.8|12438.1|12445.6|12434.6|12446.3|12438.1|12444.8|12434.1|33
1682024700000|2023-04-20 21:05:00|12445.5|12434.5|12445.3|12434.3|12445.7|12435.8|12444.3|12434.3|10
1682025000000|2023-04-20 21:10:00|12445.7|12434.7|12445.5|12434.5|12445.7|12434.7|12444.9|12433.9|15
1682025300000|2023-04-20 21:15:00|12446|12435|12444.8|12434.4|12446|12435|12444.5|12434|43
1682025600000|2023-04-20 21:20:00|12444.1|12434.2|12443.1|12434.1|12444.1|12434.9|12442.9|12433.9|20
1682025900000|2023-04-20 21:25:00|12443|12434.2|12443.1|12434.7|12443.2|12434.7|12443|12434.2|8
1682026200000|2023-04-20 21:30:00|12443.2|12434.8|12443.5|12434.8|12443.6|12435|12443.2|12434.7|20
1682026500000|2023-04-20 21:35:00|12443.4|12435.4|12446.2|12435.9|12446.2|12437.8|12443.4|12435|43
1682026800000|2023-04-20 21:40:00|12445.9|12438.5|12445.9|12437.6|12446.2|12439.3|12445.3|12436.5|107
1682027100000|2023-04-20 21:45:00|12445.8|12437.7|12445.8|12437.4|12446.5|12439.9|12445.2|12437.2|106
1682027400000|2023-04-20 21:50:00|12445.7|12437.5|12445.9|12437.8|12446|12437.8|12445.7|12437.4|22
1682027700000|2023-04-20 21:55:00|12445.7|12437.7|12445.8|12438.3|12446|12439.2|12445.1|12437.7|25
1682028000000|2023-04-20 22:00:00|12446.4|12438.4|12443.4|12440.5|12446.7|12441.5|12443.4|12438.4|133
1682028300000|2023-04-20 22:05:00|12443.3|12440.4|12443.6|12440.7|12445|12442.1|12442.7|12439.3|73
1682028600000|2023-04-20 22:10:00|12443.7|12440.6|12443.9|12442.4|12444.6|12442.5|12443.3|12440.6|96
1682028900000|2023-04-20 22:15:00|12444|12442.5|12444.5|12442|12444.6|12442.8|12443.3|12440.6|173
1682029200000|2023-04-20 22:20:00|12444.4|12442.1|12443.5|12441.1|12444.7|12442.3|12443.4|12441|192
1682029500000|2023-04-20 22:25:00|12443.6|12440.8|12444.1|12441.7|12444.2|12441.8|12442.5|12440.6|116
1682029800000|2023-04-20 22:30:00|12444|12441.6|12443.3|12441.2|12444|12441.8|12442.9|12440.8|87
1682030100000|2023-04-20 22:35:00|12443|12441.1|12443.1|12441.6|12443.4|12441.7|12442.9|12441|114
1682030400000|2023-04-20 22:40:00|12443|12441.5|12442.7|12441.2|12444.1|12442.1|12442.6|12440.5|65
1682030700000|2023-04-20 22:45:00|12442.8|12441.3|12442.9|12440.7|12443.1|12441.5|12442.5|12440.7|45
1682031000000|2023-04-20 22:50:00|12442.8|12440.6|12443|12440.7|12443|12441.2|12442.3|12440.2|59
1682031300000|2023-04-20 22:55:00|12442.9|12440.6|12441.9|12440.4|12442.9|12441|12440.7|12439.2|66
1682031600000|2023-04-20 23:00:00|12441.8|12440.3|12441.9|12440.4|12444.3|12442.8|12441.5|12440|163
1682031900000|2023-04-20 23:05:00|12441.8|12440.3|12441.7|12440.2|12442.6|12441.1|12441.5|12440|86
1682032200000|2023-04-20 23:10:00|12441.4|12440.5|12441.8|12440.3|12442.8|12441.3|12441.2|12440|61
1682032500000|2023-04-20 23:15:00|12441.7|12440.2|12441|12439.5|12441.9|12440.7|12441|12439.5|53
1682032800000|2023-04-20 23:20:00|12440.9|12439.4|12441.5|12440.6|12441.8|12440.6|12440.4|12439.2|56
1682033100000|2023-04-20 23:25:00|12441.4|12440.5|12440|12438.5|12441.9|12440.6|12440|12438.5|33
1682033400000|2023-04-20 23:30:00|12440.3|12438.8|12438.5|12437.6|12441|12440.1|12438.5|12437.6|69
1682033700000|2023-04-20 23:35:00|12438.4|12437.5|12439.5|12438.6|12440.5|12439.6|12438.4|12437.5|70
1682034000000|2023-04-20 23:40:00|12439.4|12438.5|12439.4|12438.5|12440.8|12439.6|12439.2|12438.3|92
1682034300000|2023-04-20 23:45:00|12439.5|12438.6|12441.8|12440.3|12442.3|12441.4|12439.3|12438.4|59
1682034600000|2023-04-20 23:50:00|12441.7|12440.2|12441.5|12440|12442.8|12441.9|12441.1|12439.6|82
1682034900000|2023-04-20 23:55:00|12441.6|12440.1|12440.8|12439.9|12441.8|12440.5|12440.6|12439.7|75
1682035200000|2023-04-21 00:00:00|12440.7|12439.8|12437.1|12436.2|12440.8|12439.8|12437.1|12436.1|236
1682035500000|2023-04-21 00:05:00|12436.9|12436|12435.7|12434.8|12437.2|12436.3|12435.5|12434.2|146
1682035800000|2023-04-21 00:10:00|12435.8|12434.9|12434.4|12433.5|12435.9|12435|12433.7|12432.8|108
1682036100000|2023-04-21 00:15:00|12434.5|12433.6|12433.1|12432.2|12435.4|12434.3|12432.5|12431.3|157
1682036400000|2023-04-21 00:20:00|12433.3|12432.4|12430.8|12429.9|12433.6|12432.7|12430.6|12429.7|109
1682036700000|2023-04-21 00:25:00|12430.7|12429.8|12432.7|12431.2|12432.7|12431.8|12430.2|12429.3|120
1682037000000|2023-04-21 00:30:00|12432.6|12431.1|12434.2|12433.3|12434.6|12433.7|12431.6|12430.1|170
1682037300000|2023-04-21 00:35:00|12434.3|12433.4|12439.6|12438.7|12439.8|12438.9|12434.1|12433.2|165
1682037600000|2023-04-21 00:40:00|12439.7|12438.8|12438.9|12438|12440.6|12439.7|12438.7|12437.2|103
1682037900000|2023-04-21 00:45:00|12438.8|12437.9|12438.6|12437.7|12439.3|12438.4|12437.6|12436.7|75
1682038200000|2023-04-21 00:50:00|12438.5|12437.6|12441.3|12440.4|12441.4|12440.5|12437.6|12436.7|225
1682038500000|2023-04-21 00:55:00|12441.5|12440.6|12442.1|12441.2|12442.2|12441.3|12438.8|12437.9|196
1682038800000|2023-04-21 01:00:00|12442.3|12441.4|12445.6|12444.7|12445.6|12444.7|12441.5|12440.6|197
1682039100000|2023-04-21 01:05:00|12445.5|12444.6|12443.7|12442.8|12445.8|12444.9|12442.7|12441.8|132
1682039400000|2023-04-21 01:10:00|12443.6|12442.7|12444.7|12443.8|12445.3|12444.4|12443.5|12442.6|189
1682039700000|2023-04-21 01:15:00|12444.6|12443.7|12444.9|12444|12446.8|12445.9|12444.4|12443.3|101
1682040000000|2023-04-21 01:20:00|12444.8|12443.9|12445.3|12444.4|12445.5|12444.6|12443.5|12442.6|126
1682040300000|2023-04-21 01:25:00|12445|12444.1|12444.2|12443.3|12446.7|12445.8|12443.8|12442.9|123
1682040600000|2023-04-21 01:30:00|12444|12443.1|12442.6|12441.7|12444.4|12443.5|12439|12438.1|246
1682040900000|2023-04-21 01:35:00|12442.3|12441.4|12441.5|12440.6|12442.4|12441.5|12439.3|12438.4|200
1682041200000|2023-04-21 01:40:00|12441.6|12440.7|12441.5|12440|12443.7|12442.2|12440.8|12439.5|198
1682041500000|2023-04-21 01:45:00|12441.4|12439.9|12442.6|12441.7|12442.9|12442|12440.5|12439.6|185
1682041800000|2023-04-21 01:50:00|12442.8|12441.9|12441.9|12440.4|12444.6|12443.7|12441.8|12440.3|210
1682042100000|2023-04-21 01:55:00|12442|12440.5|12441.5|12440.6|12444.2|12442.9|12441.5|12440.3|188
1682042400000|2023-04-21 02:00:00|12441.7|12440.8|12446.7|12445.8|12446.8|12445.9|12440.6|12439.7|223
1682042700000|2023-04-21 02:05:00|12446.8|12445.9|12443.7|12442.8|12446.8|12445.9|12443.7|12442.8|127
1682043000000|2023-04-21 02:10:00|12443.8|12442.9|12443.5|12442.6|12445.8|12444.9|12443.4|12442.5|119
1682043300000|2023-04-21 02:15:00|12443|12442.1|12444.9|12444|12445.6|12444.6|12442.7|12441.8|170
1682043600000|2023-04-21 02:20:00|12445|12444.1|12445.7|12444.8|12445.8|12444.9|12444.5|12443.5|135
1682043900000|2023-04-21 02:25:00|12445.8|12444.9|12442.6|12441.7|12446.5|12445.6|12442.1|12441.2|158
1682044200000|2023-04-21 02:30:00|12442.5|12441.6|12441.3|12440.4|12442.6|12441.7|12439.5|12438.6|201
1682044500000|2023-04-21 02:35:00|12441.2|12440.3|12440.7|12439.8|12441.5|12440.6|12439.5|12438.6|182
1682044800000|2023-04-21 02:40:00|12440.6|12439.7|12441.2|12440.3|12441.6|12440.7|12437.7|12436.8|151
1682045100000|2023-04-21 02:45:00|12441.3|12440.4|12440.9|12440|12441.5|12440.6|12440.1|12439.2|117
1682045400000|2023-04-21 02:50:00|12440.8|12439.9|12439.2|12437.7|12441.5|12440.6|12438.8|12437.7|145
1682045700000|2023-04-21 02:55:00|12439.1|12437.6|12441.4|12440.5|12441.6|12440.7|12439|12437.5|147
1682046000000|2023-04-21 03:00:00|12441.5|12440.6|12440.2|12439.3|12441.5|12440.6|12439.4|12438.5|172
1682046300000|2023-04-21 03:05:00|12440.3|12439.4|12440.3|12439.4|12440.5|12439.6|12439.5|12438.5|138
1682046600000|2023-04-21 03:10:00|12440.2|12439.3|12440.5|12439.6|12441.7|12440.8|12440|12439.1|97
1682046900000|2023-04-21 03:15:00|12440.4|12439.5|12440.7|12439.8|12441.8|12440.5|12439.9|12439|113
1682047200000|2023-04-21 03:20:00|12440.8|12439.9|12439.2|12438.3|12440.8|12439.9|12439.2|12438.3|88
1682047500000|2023-04-21 03:25:00|12439.3|12438.4|12438.6|12437.7|12439.5|12438.6|12437.3|12436.4|152
1682047800000|2023-04-21 03:30:00|12438.5|12437.6|12440.4|12439.5|12441.1|12440.2|12438.2|12437.3|103
1682048100000|2023-04-21 03:35:00|12440.3|12439.4|12437.4|12436.5|12440.5|12439.6|12437.3|12436.4|75
1682048400000|2023-04-21 03:40:00|12437.6|12436.7|12437.7|12436.8|12438.4|12437.5|12437.2|12436.3|86
1682048700000|2023-04-21 03:45:00|12437.8|12436.9|12437.7|12436.8|12437.8|12436.9|12436.4|12435.5|80
1682049000000|2023-04-21 03:50:00|12437.8|12436.9|12437.3|12436.4|12437.8|12436.9|12437|12436.1|58
1682049300000|2023-04-21 03:55:00|12437.4|12436.5|12437.2|12436.3|12438.6|12437.7|12436.8|12435.9|71
1682049600000|2023-04-21 04:00:00|12436.8|12435.9|12436.1|12435.2|12437.4|12436.5|12435.7|12434.8|125
1682049900000|2023-04-21 04:05:00|12436.2|12435.3|12436|12435.1|12437.6|12436.7|12435.9|12435|123
1682050200000|2023-04-21 04:10:00|12436.1|12435.2|12436.2|12435.3|12436.6|12435.7|12434.6|12433.7|171
1682050500000|2023-04-21 04:15:00|12436.3|12435.4|12436.1|12435.2|12437.5|12436.6|12436.1|12435.2|105
1682050800000|2023-04-21 04:20:00|12436|12435.1|12434.3|12433.4|12436.3|12435.4|12434.3|12433.4|103
1682051100000|2023-04-21 04:25:00|12434.4|12433.5|12432.8|12431.9|12434.7|12433.8|12432.3|12431.4|102
1682051400000|2023-04-21 04:30:00|12432.7|12431.8|12432.8|12431.9|12434|12433.1|12432.5|12431.6|119
1682051700000|2023-04-21 04:35:00|12432.7|12431.8|12431.8|12430.9|12433.4|12432.5|12431.3|12430.4|81
1682052000000|2023-04-21 04:40:00|12431.9|12431|12432.3|12431.4|12432.6|12431.7|12431.2|12430.3|110
1682052300000|2023-04-21 04:45:00|12432.2|12431.3|12432.4|12431.5|12432.7|12431.8|12431.4|12430.5|102
1682052600000|2023-04-21 04:50:00|12432.3|12431.4|12432|12431.1|12432.8|12431.9|12431.7|12430.8|110
1682052900000|2023-04-21 04:55:00|12432.1|12431.2|12433|12432.1|12433.3|12432.4|12431.7|12430.8|136
1682053200000|2023-04-21 05:00:00|12433.1|12432.2|12432.2|12431.3|12433.2|12432.3|12432|12431.1|108
1682053500000|2023-04-21 05:05:00|12432.1|12431.2|12431.2|12430.3|12432.7|12431.8|12430.2|12429.3|68
1682053800000|2023-04-21 05:10:00|12431|12430.1|12428.5|12427.6|12431|12430.1|12427.2|12426.3|150
1682054100000|2023-04-21 05:15:00|12428.6|12427.7|12431|12430.1|12431.4|12430.5|12428.2|12427.3|86
1682054400000|2023-04-21 05:20:00|12430.8|12429.9|12431.8|12430.9|12432.2|12431.3|12430.6|12429.7|117
1682054700000|2023-04-21 05:25:00|12431.7|12430.8|12431.4|12430.5|12432.1|12431.2|12430.3|12429.4|137
1682055000000|2023-04-21 05:30:00|12431.3|12430.4|12427.3|12426.4|12431.3|12430.4|12427.3|12426.4|180
1682055300000|2023-04-21 05:35:00|12427.2|12426.3|12427.1|12426.2|12427.5|12426.6|12425.3|12424.4|188
1682055600000|2023-04-21 05:40:00|12427.2|12426.3|12426.6|12425.7|12428.2|12427.3|12425.9|12425|142
1682055900000|2023-04-21 05:45:00|12426.5|12425.6|12427.7|12426.8|12428.5|12427.6|12425.8|12424.9|161
1682056200000|2023-04-21 05:50:00|12428.1|12427.2|12430.2|12429.3|12430.3|12429.4|12426.9|12426|131
1682056500000|2023-04-21 05:55:00|12430.3|12429.4|12436.8|12427.6|12440.7|12431.8|12429.8|12427.2|274
1682056800000|2023-04-21 06:00:00|12438.4|12428.5|12428.5|12427|12438.4|12430.6|12421.5|12420|432
1682057100000|2023-04-21 06:05:00|12428.4|12426.9|12429.9|12429|12432.9|12431.5|12427.7|12426.6|277
1682057400000|2023-04-21 06:10:00|12429.7|12428.8|12426.8|12425.9|12429.8|12428.8|12425.6|12424.7|317
1682057700000|2023-04-21 06:15:00|12426.6|12425.7|12428.5|12427.6|12429.7|12428.8|12425|12424.1|290
1682058000000|2023-04-21 06:20:00|12428.4|12427.5|12430.4|12429.5|12430.6|12429.7|12427.4|12426.5|191
1682058300000|2023-04-21 06:25:00|12430.3|12429.4|12419.3|12418.4|12430.3|12429.4|12417.6|12416.7|354
1682058600000|2023-04-21 06:30:00|12418.9|12418|12417.9|12417|12418.9|12418|12412.6|12411.7|447
1682058900000|2023-04-21 06:35:00|12417.8|12416.9|12414.7|12413.8|12417.8|12416.9|12410.6|12409.7|443
1682059200000|2023-04-21 06:40:00|12414.6|12413.7|12415.1|12414.2|12416.2|12415.3|12412.6|12411.7|352
1682059500000|2023-04-21 06:45:00|12415.2|12414.3|12410.7|12409.8|12415.4|12414.5|12410|12409.1|367
1682059800000|2023-04-21 06:50:00|12410.5|12409.6|12406|12405.1|12412.9|12412|12405.8|12404.9|250
1682060100000|2023-04-21 06:55:00|12405.9|12405|12400.8|12399.9|12405.9|12405|12399.8|12398.9|410
1682060400000|2023-04-21 07:00:00|12400.7|12399.8|12406.8|12405.9|12407.3|12406.4|12398.9|12398|418
1682060700000|2023-04-21 07:05:00|12406.6|12405.7|12403.9|12403|12406.9|12406|12401.9|12401|375
1682061000000|2023-04-21 07:10:00|12403.8|12402.9|12400.3|12398.8|12405|12404.1|12400.2|12398.7|339
1682061300000|2023-04-21 07:15:00|12399.6|12398.7|12400.1|12399.2|12404.3|12403.1|12399.1|12397.6|440
1682061600000|2023-04-21 07:20:00|12400.6|12399.7|12404|12403.1|12406.3|12405.4|12400.3|12399.4|337
1682061900000|2023-04-21 07:25:00|12403.9|12403|12398.4|12396.9|12403.9|12403|12396.9|12396|306
1682062200000|2023-04-21 07:30:00|12398.2|12396.7|12396.4|12395.5|12401.5|12400|12392|12391.1|595
1682062500000|2023-04-21 07:35:00|12396.8|12395.3|12388.9|12388|12396.8|12395.3|12388.2|12387.3|328
1682062800000|2023-04-21 07:40:00|12388.8|12387.9|12383|12382.1|12389|12388.1|12381.5|12380.6|318
1682063100000|2023-04-21 07:45:00|12382.9|12382|12382.1|12381.2|12382.9|12382|12378.4|12377.5|369
1682063400000|2023-04-21 07:50:00|12382|12381.1|12388.2|12387.3|12389|12387.6|12382|12381.1|361
1682063700000|2023-04-21 07:55:00|12388.3|12387.4|12398.8|12397.9|12400.1|12399.2|12388.2|12387.3|483
1682064000000|2023-04-21 08:00:00|12398.5|12397.6|12408.9|12408|12412.9|12412|12396.4|12395.5|567
1682064300000|2023-04-21 08:05:00|12409|12408.1|12408|12407.1|12412.7|12411.8|12405.7|12404.8|468
1682064600000|2023-04-21 08:10:00|12407.9|12407|12402.1|12401.2|12409|12408.1|12401.4|12400.1|428
1682064900000|2023-04-21 08:15:00|12402|12401.1|12408|12407.1|12408.1|12407.2|12401.9|12401|324
1682065200000|2023-04-21 08:20:00|12407.9|12407|12404|12403.1|12410.7|12409.7|12402.8|12401.9|366
1682065500000|2023-04-21 08:25:00|12404.1|12403.2|12401.4|12397|12404.1|12403.2|12399.9|12397|329
1682065800000|2023-04-21 08:30:00|12404.4|12398.6|12405.1|12404.2|12419.8|12413|12402.9|12398.6|858
1682066100000|2023-04-21 08:35:00|12405|12404.1|12405.8|12404.9|12407|12406.1|12402.1|12401.2|515
1682066400000|2023-04-21 08:40:00|12405.7|12404.8|12407.3|12406.4|12407.8|12406.9|12400.7|12399.8|486
1682066700000|2023-04-21 08:45:00|12407.1|12406.2|12404.3|12403.4|12409|12408.1|12402.9|12402|377
1682067000000|2023-04-21 08:50:00|12404.2|12403.3|12398.5|12397.6|12404.9|12404|12397.6|12396.7|425
1682067300000|2023-04-21 08:55:00|12398.4|12397.5|12400.7|12399.8|12400.9|12400|12396.4|12395.5|327
1682067600000|2023-04-21 09:00:00|12400.6|12399.7|12400.1|12399.2|12405.6|12404.7|12400|12399.1|389
1682067900000|2023-04-21 09:05:00|12400|12399.1|12400.1|12399.2|12402.9|12402|12399.1|12398.2|305
1682068200000|2023-04-21 09:10:00|12400|12399.1|12391.7|12390.8|12400|12399.1|12391.4|12390.5|386
1682068500000|2023-04-21 09:15:00|12391.8|12390.9|12391.1|12390.2|12395.1|12394.2|12390.4|12389.5|266
1682068800000|2023-04-21 09:20:00|12391.4|12390.5|12393.2|12392.3|12395.7|12394.8|12391.4|12390.5|327
1682069100000|2023-04-21 09:25:00|12393.3|12392.4|12389.8|12388.9|12394.3|12393.4|12389|12388.1|286
1682069400000|2023-04-21 09:30:00|12389.9|12389|12380.7|12379.8|12391|12390.1|12377.8|12376.9|373
1682069700000|2023-04-21 09:35:00|12380.8|12379.9|12386.1|12385.2|12388.5|12387.6|12379|12378.1|314
1682070000000|2023-04-21 09:40:00|12385.9|12385|12384|12383.1|12386.5|12385.6|12382.8|12381.9|238
1682070300000|2023-04-21 09:45:00|12383.9|12383|12385.6|12384.7|12386.8|12385.9|12379.4|12378.5|415
1682070600000|2023-04-21 09:50:00|12385.4|12384.5|12381|12380.1|12385.4|12384.5|12380.9|12380|294
1682070900000|2023-04-21 09:55:00|12381.1|12380.2|12385.1|12384.2|12386.1|12385.2|12379.6|12378.7|410
1682071200000|2023-04-21 10:00:00|12385|12384.1|12379.9|12379|12385.2|12384.3|12379.4|12378.5|529
1682071500000|2023-04-21 10:05:00|12379.5|12378.6|12384.3|12383.4|12384.3|12383.4|12378.8|12377.9|248
1682071800000|2023-04-21 10:10:00|12384.2|12383.3|12390.8|12389.9|12391.4|12390.5|12382.9|12382|437
1682072100000|2023-04-21 10:15:00|12390.7|12389.8|12390.6|12389.7|12392.3|12391.4|12388.9|12388|361
1682072400000|2023-04-21 10:20:00|12390.5|12389.6|12389.3|12388.4|12391.5|12390.6|12388.2|12387.3|304
1682072700000|2023-04-21 10:25:00|12389.5|12388.6|12388.8|12387.9|12391|12390.1|12388.2|12387.3|278
1682073000000|2023-04-21 10:30:00|12388.5|12387.6|12384.7|12383.8|12389.6|12388.7|12382.4|12381.5|276
1682073300000|2023-04-21 10:35:00|12384.5|12383.6|12386.8|12385.9|12388.8|12387.9|12383.9|12383|280
1682073600000|2023-04-21 10:40:00|12386.7|12385.8|12383.3|12382.4|12387.1|12386.2|12383|12382.1|274
1682073900000|2023-04-21 10:45:00|12383.2|12382.3|12384.6|12383.7|12386.4|12385.5|12382.1|12381.2|396
1682074200000|2023-04-21 10:50:00|12384.4|12383.5|12382.2|12381.3|12384.4|12383.5|12380|12379.1|359
1682074500000|2023-04-21 10:55:00|12382.1|12381.2|12385|12384.1|12385.1|12384.2|12380.8|12379.9|311
1682074800000|2023-04-21 11:00:00|12385.1|12384.2|12384.8|12383.9|12385.8|12384.9|12381.6|12380.7|294
1682075100000|2023-04-21 11:05:00|12385.4|12384.5|12385.9|12385|12388.3|12387.4|12384.2|12383.3|294
1682075400000|2023-04-21 11:10:00|12385.8|12384.9|12388.1|12387.2|12388.1|12387.2|12385.1|12384.2|242
1682075700000|2023-04-21 11:15:00|12388.4|12387.5|12386.3|12385.4|12390.2|12389.3|12385.7|12384.8|280
1682076000000|2023-04-21 11:20:00|12386.2|12385.3|12393|12392.1|12393.2|12392.3|12385.6|12384.7|277
1682076300000|2023-04-21 11:25:00|12392.9|12392|12387.1|12386.2|12394.9|12394|12386.3|12385.4|320
1682076600000|2023-04-21 11:30:00|12387.3|12386.4|12390.1|12389.2|12391.9|12391|12386.8|12385.9|317
1682076900000|2023-04-21 11:35:00|12390.2|12389.3|12392.1|12391.2|12392.4|12391.5|12389.5|12388.6|188
1682077200000|2023-04-21 11:40:00|12392.2|12391.3|12394.8|12393.9|12395.7|12394.8|12392.1|12391.2|211
1682077500000|2023-04-21 11:45:00|12394.7|12393.8|12397.6|12396.7|12399|12398.1|12392.3|12391.4|279
1682077800000|2023-04-21 11:50:00|12397.7|12396.8|12392.8|12391.9|12397.7|12396.8|12392.8|12391.9|269
1682078100000|2023-04-21 11:55:00|12392.7|12391.8|12395.7|12394.8|12396.2|12395.3|12391.1|12390.2|237
1682078400000|2023-04-21 12:00:00|12395.8|12394.9|12395.5|12394.6|12397.1|12396.2|12393.7|12392.8|246
1682078700000|2023-04-21 12:05:00|12395.6|12394.7|12395.7|12394.8|12396.7|12395.8|12393|12392.1|273
1682079000000|2023-04-21 12:10:00|12395.8|12394.9|12397.1|12396.2|12398.5|12397.6|12395.3|12394.4|252
1682079300000|2023-04-21 12:15:00|12397.3|12396.4|12397.1|12396.2|12399.8|12398.9|12396.7|12395.8|279
1682079600000|2023-04-21 12:20:00|12397|12396.1|12397.9|12397|12398.9|12398|12396.1|12395.2|370
1682079900000|2023-04-21 12:25:00|12397.8|12396.9|12401.3|12400.4|12401.6|12400.7|12397.6|12396.7|250
1682080200000|2023-04-21 12:30:00|12401.5|12400.6|12407.2|12406.3|12411.5|12410.6|12400.1|12399.2|414
1682080500000|2023-04-21 12:35:00|12407|12406.1|12409.9|12409|12410.5|12409.6|12406.6|12405.7|307
1682080800000|2023-04-21 12:40:00|12410|12409.1|12404.6|12403.7|12410.4|12409.5|12403.5|12402.6|322
1682081100000|2023-04-21 12:45:00|12404.7|12403.8|12403.6|12402.7|12407.6|12406.7|12402.7|12401.8|315
1682081400000|2023-04-21 12:50:00|12403.5|12402.6|12408.5|12407.6|12408.8|12407.9|12402.6|12401.7|306
1682081700000|2023-04-21 12:55:00|12408.6|12407.7|12414.1|12413.2|12414.1|12413.2|12408.5|12407.6|314
1682082000000|2023-04-21 13:00:00|12413.9|12413|12417.7|12416.8|12422.6|12421.7|12413.1|12412.2|497
1682082300000|2023-04-21 13:05:00|12417.6|12416.7|12420|12419.1|12420.5|12419.6|12416.5|12415.6|321
1682082600000|2023-04-21 13:10:00|12419.9|12419|12419.6|12418.7|12421.7|12420.8|12417.6|12416.7|370
1682082900000|2023-04-21 13:15:00|12419.7|12418.8|12423.6|12422.7|12425.8|12424.9|12419.2|12418.3|348
1682083200000|2023-04-21 13:20:00|12423.7|12422.8|12416.6|12415.7|12424.2|12423.3|12414.5|12413.6|366
1682083500000|2023-04-21 13:25:00|12416.8|12415.9|12414.3|12413.4|12419.6|12418.7|12414|12413.1|368
1682083800000|2023-04-21 13:30:00|12414.2|12413.3|12412.1|12411.2|12416.2|12415.3|12411.5|12410.6|494
1682084100000|2023-04-21 13:35:00|12412.2|12411.3|12414.7|12413.8|12415.3|12414.4|12411.1|12410.2|469
1682084400000|2023-04-21 13:40:00|12414.6|12413.7|12416.2|12412.8|12416.3|12415.3|12412|12410.9|531
1682084700000|2023-04-21 13:45:00|12416.8|12412.3|12386|12385.1|12416.8|12412.3|12382.2|12380.8|1420
1682085000000|2023-04-21 13:50:00|12385.6|12384.7|12379.8|12378.9|12385.9|12385|12374.4|12373.5|975
1682085300000|2023-04-21 13:55:00|12379.7|12378.8|12381.5|12380.6|12385.6|12384.7|12377.8|12376.9|693
1682085600000|2023-04-21 14:00:00|12381.4|12380.5|12375.5|12374.6|12381.4|12380.5|12375.1|12374.2|851
1682085900000|2023-04-21 14:05:00|12375.7|12374.8|12371.3|12370.4|12376.4|12375.5|12367.6|12366.7|691
1682086200000|2023-04-21 14:10:00|12371.2|12370.3|12389.3|12388.4|12394.8|12393.9|12369.8|12368.9|812
1682086500000|2023-04-21 14:15:00|12389.2|12388.3|12409|12408.1|12410|12409.1|12385.7|12384.8|788
1682086800000|2023-04-21 14:20:00|12409.2|12408.3|12412.6|12411.7|12414.9|12414|12406.2|12405.3|723
1682087100000|2023-04-21 14:25:00|12413.1|12412.2|12409.2|12408.3|12414.5|12413.6|12406.3|12405.4|517
1682087400000|2023-04-21 14:30:00|12408.9|12408|12400.1|12399.2|12410.4|12409.5|12397.4|12396.5|601
1682087700000|2023-04-21 14:35:00|12399.8|12398.9|12394.3|12393.4|12400.1|12399.2|12394|12393.1|519
1682088000000|2023-04-21 14:40:00|12394.4|12393.5|12388.7|12387.8|12396.4|12395.5|12388.6|12387.7|471
1682088300000|2023-04-21 14:45:00|12388.6|12387.7|12393.8|12392.9|12396.4|12395.5|12388.4|12387.5|576
1682088600000|2023-04-21 14:50:00|12393.7|12392.8|12396|12395.1|12399.3|12398.4|12390|12389.1|503
1682088900000|2023-04-21 14:55:00|12396.1|12395.2|12397.4|12396.5|12406.6|12405.7|12396.1|12395.2|520
1682089200000|2023-04-21 15:00:00|12397.6|12396.7|12404.4|12403.5|12408.4|12407.5|12397.4|12396.5|543
1682089500000|2023-04-21 15:05:00|12404.5|12403.6|12403.5|12402.6|12406.3|12405.4|12401.7|12400.8|435
1682089800000|2023-04-21 15:10:00|12403.6|12402.7|12405.7|12404.8|12407.4|12406.5|12401.9|12401|354
1682090100000|2023-04-21 15:15:00|12405.6|12404.7|12410.2|12409.3|12411.8|12410.9|12403.7|12402.8|389
1682090400000|2023-04-21 15:20:00|12410.1|12409.2|12411.5|12410.6|12414.4|12413.5|12408.1|12407.2|465
1682090700000|2023-04-21 15:25:00|12411.6|12410.7|12411.7|12410.8|12412.6|12411.7|12409.5|12408.6|365
1682091000000|2023-04-21 15:30:00|12411.8|12410.9|12414.4|12413.5|12417.7|12416.8|12411.7|12410.8|475
1682091300000|2023-04-21 15:35:00|12414.3|12413.4|12408.8|12407.9|12415|12414.1|12406.5|12405.6|501
1682091600000|2023-04-21 15:40:00|12408.9|12408|12412.2|12411.3|12416.2|12415.3|12408.9|12408|443
1682091900000|2023-04-21 15:45:00|12412|12411.1|12416.1|12415.2|12419.9|12419|12411.6|12410.7|402
1682092200000|2023-04-21 15:50:00|12416.2|12415.3|12415.5|12414.6|12418|12417.1|12414.3|12413.4|479
1682092500000|2023-04-21 15:55:00|12415.6|12414.7|12418.4|12417.5|12420.5|12419.6|12415.2|12414.3|380
1682092800000|2023-04-21 16:00:00|12418.7|12417.8|12420.8|12419.9|12421.1|12420.2|12416.1|12415.2|308
1682093100000|2023-04-21 16:05:00|12420.6|12419.7|12420|12419.1|12422.8|12421.9|12418.9|12418|481
1682093400000|2023-04-21 16:10:00|12419.6|12418.7|12422.9|12422|12424|12423.1|12419.6|12418.7|335
1682093700000|2023-04-21 16:15:00|12423|12422.1|12421.4|12420.5|12424.5|12423.6|12419.3|12418.4|469
1682094000000|2023-04-21 16:20:00|12421.7|12420.8|12424.9|12424|12426.4|12425.5|12419.3|12418.4|406
1682094300000|2023-04-21 16:25:00|12424.5|12423.6|12424.1|12423.2|12424.9|12424|12422.9|12422|395
1682094600000|2023-04-21 16:30:00|12424.2|12423.3|12422.6|12421.7|12425.2|12424.3|12421|12420.1|329
1682094900000|2023-04-21 16:35:00|12422.7|12421.8|12424.4|12423.5|12425|12424.1|12421.5|12420.6|321
1682095200000|2023-04-21 16:40:00|12424.5|12423.6|12426.4|12425.5|12427.6|12426.7|12424.2|12423.3|296
1682095500000|2023-04-21 16:45:00|12426.5|12425.6|12429.6|12428.7|12431.6|12430.7|12426.4|12425.5|284
1682095800000|2023-04-21 16:50:00|12429.7|12428.8|12431.2|12430.3|12432|12431.1|12429.1|12428.2|273
1682096100000|2023-04-21 16:55:00|12431.1|12430.2|12430.8|12429.9|12431.7|12430.8|12429.3|12428.4|196
1682096400000|2023-04-21 17:00:00|12430.7|12429.8|12430.4|12429.5|12434|12433.1|12430.1|12429.2|223
1682096700000|2023-04-21 17:05:00|12430.5|12429.6|12433.2|12432.3|12434|12433.1|12429.4|12428.5|247
1682097000000|2023-04-21 17:10:00|12433.1|12432.2|12431.2|12430.3|12433.6|12432.7|12430.6|12429.7|186
1682097300000|2023-04-21 17:15:00|12431|12430.1|12425.9|12425|12431|12430.1|12425.3|12424.4|295
1682097600000|2023-04-21 17:20:00|12425.7|12424.8|12425.3|12424.4|12426.5|12425.6|12424.9|12424|218
1682097900000|2023-04-21 17:25:00|12425.7|12424.8|12425|12424.1|12425.7|12424.8|12423.1|12422.2|181
1682098200000|2023-04-21 17:30:00|12424.7|12423.8|12426.1|12425.2|12428.4|12427.5|12424.5|12423.6|175
1682098500000|2023-04-21 17:35:00|12426|12425.1|12426.1|12425.2|12428.1|12427.2|12425.1|12424.2|243
1682098800000|2023-04-21 17:40:00|12426.2|12425.3|12425.2|12424.3|12427.2|12426.3|12425.1|12424.2|199
1682099100000|2023-04-21 17:45:00|12425.1|12424.2|12429.1|12428.2|12429.6|12428.7|12425|12424.1|209
1682099400000|2023-04-21 17:50:00|12429.2|12428.3|12430.5|12429.6|12431.1|12430.2|12427.9|12427|162
1682099700000|2023-04-21 17:55:00|12430.7|12429.8|12433.1|12432.2|12433.4|12432.5|12430.4|12429.5|239
1682100000000|2023-04-21 18:00:00|12433.8|12432.9|12437.5|12436.6|12439.5|12438.6|12433|12432.1|224
1682100300000|2023-04-21 18:05:00|12437.4|12436.5|12438.4|12437.5|12440.7|12439.8|12437.2|12436.3|285
1682100600000|2023-04-21 18:10:00|12438.6|12437.7|12441.2|12440.3|12441.4|12440.5|12438.4|12437.5|201
1682100900000|2023-04-21 18:15:00|12441.3|12440.4|12439.2|12438.3|12442.2|12441.3|12439.2|12438.3|161
1682101200000|2023-04-21 18:20:00|12439.3|12438.4|12439.5|12438.6|12440.4|12439.5|12438.3|12437.4|218
1682101500000|2023-04-21 18:25:00|12439.3|12438.4|12437.3|12436.4|12439.4|12438.5|12437.2|12436.3|166
1682101800000|2023-04-21 18:30:00|12437.2|12436.3|12436.3|12435.4|12437.3|12436.4|12435.2|12434.3|142
1682102100000|2023-04-21 18:35:00|12436.4|12435.5|12436.6|12435.7|12437.1|12436.2|12435.4|12434.5|110
1682102400000|2023-04-21 18:40:00|12437|12436.1|12435.5|12434.6|12438.3|12437.4|12435.2|12434.3|125
1682102700000|2023-04-21 18:45:00|12435.6|12434.7|12435.2|12434.3|12436|12435.1|12433.5|12432.6|210
1682103000000|2023-04-21 18:50:00|12435.1|12434.2|12431.2|12430.3|12435.2|12434.3|12430.9|12430|217
1682103300000|2023-04-21 18:55:00|12431|12430.1|12430.2|12429.3|12431.2|12430.3|12429.6|12428.7|203
1682103600000|2023-04-21 19:00:00|12430.3|12429.4|12430.1|12429.2|12432.5|12431.6|12429.6|12428.7|170
1682103900000|2023-04-21 19:05:00|12430.2|12429.3|12431.5|12430.6|12431.5|12430.6|12429.2|12428.3|111
1682104200000|2023-04-21 19:10:00|12431.6|12430.7|12431.6|12430.7|12432.5|12431.6|12430.1|12429.2|152
1682104500000|2023-04-21 19:15:00|12431.5|12430.6|12431.7|12430.8|12432.5|12431.6|12430.3|12429.4|128
1682104800000|2023-04-21 19:20:00|12432.1|12431.2|12434.3|12433.4|12434.5|12433.6|12431.5|12430.6|168
1682105100000|2023-04-21 19:25:00|12434.4|12433.5|12436.5|12435.6|12436.6|12435.7|12434.1|12433.2|148
1682105400000|2023-04-21 19:30:00|12436.4|12435.5|12437.5|12436.6|12438.4|12437.5|12436.3|12435.4|143
1682105700000|2023-04-21 19:35:00|12437.4|12436.5|12437.6|12436.7|12437.7|12436.8|12436.9|12436|94
1682106000000|2023-04-21 19:40:00|12437.3|12436.4|12439.6|12438.7|12440.3|12439.4|12436.3|12435.4|200
1682106300000|2023-04-21 19:45:00|12439.5|12438.6|12443.2|12442.3|12443.2|12442.3|12439.4|12438.5|197
1682106600000|2023-04-21 19:50:00|12443.1|12442.2|12441.6|12440.7|12444.1|12443.2|12441.3|12440.4|243
1682106900000|2023-04-21 19:55:00|12441.5|12440.6|12444.9|12444|12445.3|12444.4|12441.4|12440.5|254
1682107200000|2023-04-21 20:00:00|12444.8|12443.9|12443.8|12442.3|12448.8|12447.9|12443.6|12442.1|146
1682107500000|2023-04-21 20:05:00|12443.4|12442.5|12444.8|12443.9|12445.9|12444.4|12443.4|12442.5|92
1682107800000|2023-04-21 20:10:00|12444.3|12443.4|12445|12444.1|12445.2|12444.3|12443.8|12442.9|71
1682108100000|2023-04-21 20:15:00|12445.1|12444.2|12444.7|12443.8|12446.1|12445.2|12444.6|12443.7|49
1682108400000|2023-04-21 20:20:00|12444.6|12443.7|12445.3|12444.4|12446.2|12445.3|12444.4|12443.5|78
1682108700000|2023-04-21 20:25:00|12445.5|12444|12445.8|12444.3|12446.3|12444.8|12443.6|12442.7|68
1682109000000|2023-04-21 20:30:00|12446.1|12444.6|12445.1|12443.6|12446.4|12445.2|12445.1|12443.6|61
1682109300000|2023-04-21 20:35:00|12444.9|12443.4|12445.6|12444.1|12446.4|12444.9|12444.6|12443.1|73
1682109600000|2023-04-21 20:40:00|12445.7|12444.2|12445.2|12443.7|12446.3|12444.8|12444.5|12443|80
1682109900000|2023-04-21 20:45:00|12445.3|12443.8|12444.9|12443.4|12446.1|12444.6|12444.8|12443.3|100
1682110200000|2023-04-21 20:50:00|12444.8|12443.3|12444.8|12443.3|12445.8|12444.3|12444.4|12442.9|116
1682110500000|2023-04-21 20:55:00|12444.4|12442.9|12447.4|12438.5|12448.3|12443.1|12442.3|12433.6|317
1682280000000|2023-04-23 20:00:00|12435|12416.5|12439|12418.7|12439|12418.7|12435|12416.5|4
1682280300000|2023-04-23 20:05:00|12437.9|12416.9|12440.8|12419.8|12440.8|12419.8|12435.5|12415.6|12
1682280600000|2023-04-23 20:10:00|12439.8|12419.4|12439.8|12419.4|12439.8|12419.4|12439.8|12419.4|1
1682280900000|2023-04-23 20:15:00|12441.4|12421.2|12447.4|12426.4|12447.9|12426.9|12441.4|12421.2|6
1682281500000|2023-04-23 20:25:00|12447.3|12426.3|12447.3|12426.3|12447.3|12426.3|12447.3|12426.3|1
1682281800000|2023-04-23 20:30:00|12446.8|12425.8|12448.6|12428.5|12451.3|12430.3|12446.8|12425.8|3
1682282100000|2023-04-23 20:35:00|12449.1|12428.1|12446.9|12425.9|12449.1|12428.1|12446.9|12425.9|3
1682282400000|2023-04-23 20:40:00|12450.2|12429.2|12448.6|12427.6|12450.2|12429.2|12448.6|12427.6|3
1682282700000|2023-04-23 20:45:00|12452.4|12431.4|12448.8|12427.8|12452.4|12431.4|12448.8|12427.8|2
1682283000000|2023-04-23 20:50:00|12452.4|12431.4|12451.8|12431.3|12452.4|12432.3|12450.8|12430.9|6
1682283300000|2023-04-23 20:55:00|12452.7|12431.7|12453.4|12432.4|12453.4|12433.2|12451.6|12430.6|6
1682283600000|2023-04-23 21:00:00|12452.1|12433.5|12451.3|12435.1|12454.6|12441.4|12447.6|12431.8|101
1682283900000|2023-04-23 21:05:00|12451.1|12436.1|12451|12434.9|12453.4|12436.1|12449.7|12433.9|90
1682284200000|2023-04-23 21:10:00|12450.9|12435|12451.1|12436.8|12453.5|12439.1|12450.9|12434.9|24
1682284500000|2023-04-23 21:15:00|12451|12436.7|12451|12436.9|12452|12438.3|12450.8|12436.6|50
1682284800000|2023-04-23 21:20:00|12451.1|12436.5|12451.9|12437.9|12451.9|12437.9|12449.3|12435.6|13
1682285100000|2023-04-23 21:25:00|12448|12441.5|12451.6|12438|12451.9|12441.6|12448|12437.8|9
1682285400000|2023-04-23 21:30:00|12451.7|12438.2|12450.5|12430.8|12451.7|12438.2|12450.3|12430.8|19
1682285700000|2023-04-23 21:35:00|12450.8|12430.9|12450.1|12430.6|12450.9|12431.9|12450|12430.6|13
1682286000000|2023-04-23 21:40:00|12450|12430.8|12448.1|12434.1|12450.1|12434.6|12448|12430.6|21
1682286300000|2023-04-23 21:45:00|12448.2|12434.2|12445.6|12436.2|12448.2|12437.3|12445.4|12434.2|27
1682286600000|2023-04-23 21:50:00|12446|12436|12446.7|12435.7|12446.9|12437.4|12445.6|12435.6|29
1682286900000|2023-04-23 21:55:00|12447.4|12436.4|12446.8|12436.4|12447.4|12437.7|12445.7|12436|31
1682287200000|2023-04-23 22:00:00|12447.1|12436.1|12442.3|12438|12447.9|12439|12442.3|12435.8|148
1682287500000|2023-04-23 22:05:00|12442.4|12437.7|12445.5|12442.6|12445.5|12442.7|12442.2|12437.7|68
1682287800000|2023-04-23 22:10:00|12445.2|12443|12444.7|12443.2|12445.6|12443.5|12444.6|12442.4|60
1682288100000|2023-04-23 22:15:00|12444.6|12443.1|12444.9|12442.8|12445.3|12443.3|12442.7|12441|122
1682288400000|2023-04-23 22:20:00|12445|12442.7|12445.3|12443.1|12445.3|12443.4|12444.7|12442.7|57
1682288700000|2023-04-23 22:25:00|12444.9|12443|12446.1|12443.2|12446.6|12444|12444.7|12442.2|69
1682289000000|2023-04-23 22:30:00|12445.7|12443|12444.9|12442.3|12446.2|12444|12444.3|12441.9|165
1682289300000|2023-04-23 22:35:00|12444.8|12442.2|12447.1|12444.7|12447.1|12444.9|12444.8|12442.2|149
1682289600000|2023-04-23 22:40:00|12447|12444.9|12446.8|12444.6|12447.3|12445.6|12446.4|12444.5|113
1682289900000|2023-04-23 22:45:00|12446.9|12444.5|12445.8|12444.3|12446.9|12444.5|12445.5|12443.7|48
1682290200000|2023-04-23 22:50:00|12446|12443.8|12446.8|12444.7|12446.9|12445.3|12445.5|12443.6|63
1682290500000|2023-04-23 22:55:00|12446.9|12445.1|12447|12444.6|12447.5|12445.4|12446.5|12444.3|83
1682290800000|2023-04-23 23:00:00|12446.8|12444.7|12448|12446.5|12448.8|12447.3|12446.6|12444.7|122
1682291100000|2023-04-23 23:05:00|12448.1|12446.6|12451.1|12449.6|12451.2|12449.7|12447.9|12446.4|60
1682291400000|2023-04-23 23:10:00|12451.4|12449.9|12452.8|12451.3|12452.9|12451.4|12451|12449.5|101
1682291700000|2023-04-23 23:15:00|12452.6|12451.1|12449.7|12448.8|12452.9|12451.6|12449.5|12448.4|78
1682292000000|2023-04-23 23:20:00|12449.8|12448.9|12450.3|12449.4|12450.7|12449.8|12449.6|12448.7|95
1682292300000|2023-04-23 23:25:00|12450.4|12449.5|12448.6|12447.7|12450.4|12449.5|12447.7|12446.8|93
1682292600000|2023-04-23 23:30:00|12448.7|12447.8|12449.9|12448.4|12450.6|12449.6|12448.4|12447.5|86
1682292900000|2023-04-23 23:35:00|12450|12448.5|12449.4|12447.9|12450.1|12449.2|12448.3|12447.4|98
1682293200000|2023-04-23 23:40:00|12449.5|12448|12449.5|12448.6|12450.4|12449.5|12449|12447.5|49
1682293500000|2023-04-23 23:45:00|12449.7|12448.8|12450.6|12449.7|12451.2|12450.3|12449.7|12448.8|63
1682293800000|2023-04-23 23:50:00|12450.7|12449.8|12450.5|12449.6|12451.8|12450.9|12449.8|12448.9|57
1682294100000|2023-04-23 23:55:00|12450.4|12449.5|12448.3|12447.4|12450.4|12449.5|12448.1|12447.1|104
1682294400000|2023-04-24 00:00:00|12447.6|12446.7|12443.1|12442.2|12448.1|12447.2|12442.9|12442|302
1682294700000|2023-04-24 00:05:00|12443.2|12442.3|12442.5|12441.6|12445.2|12444.3|12442|12441.1|236
1682295000000|2023-04-24 00:10:00|12442.4|12441.5|12444.3|12443.4|12445|12444.1|12442.3|12441.4|198
1682295300000|2023-04-24 00:15:00|12444.4|12443.5|12444.5|12443.6|12445.6|12444.7|12444.3|12443.4|158
1682295600000|2023-04-24 00:20:00|12444.6|12443.7|12443.3|12442.4|12445.2|12444.3|12443.1|12442.2|156
1682295900000|2023-04-24 00:25:00|12443|12442.1|12445.3|12444.4|12445.5|12444.6|12442.5|12441.6|117
1682296200000|2023-04-24 00:30:00|12445.1|12444.2|12444.4|12443.5|12445.8|12444.9|12442.1|12441.2|211
1682296500000|2023-04-24 00:35:00|12444.2|12443.3|12441.2|12440.3|12444.2|12443.3|12441.1|12440.2|129
1682296800000|2023-04-24 00:40:00|12441.1|12440.2|12440.1|12439.2|12442.5|12441.6|12439|12438.1|195
1682297100000|2023-04-24 00:45:00|12440.2|12439.3|12442.4|12441.5|12443.8|12442.9|12440.1|12439.2|143
1682297400000|2023-04-24 00:50:00|12442.6|12441.7|12440.3|12439.4|12444.2|12443.3|12439.1|12438.2|405
1682297700000|2023-04-24 00:55:00|12440.2|12439.3|12448.8|12447.9|12449.2|12448.3|12439.2|12438.3|262
1682298000000|2023-04-24 01:00:00|12448.6|12447.7|12447.2|12446.3|12449.1|12448.2|12445.5|12444.6|345
1682298300000|2023-04-24 01:05:00|12447.1|12446.2|12443.3|12442.4|12447.5|12446.6|12442.3|12441.4|163
1682298600000|2023-04-24 01:10:00|12443.4|12442.5|12444.1|12443.2|12445.4|12444.5|12442.9|12442|192
1682298900000|2023-04-24 01:15:00|12444.2|12443.3|12446.2|12445.3|12447.3|12446.4|12444.2|12443.3|201
1682299200000|2023-04-24 01:20:00|12446.1|12445.2|12448.7|12447.8|12448.8|12447.9|12444.6|12443.7|185
1682299500000|2023-04-24 01:25:00|12448.4|12447.5|12448.5|12447.6|12450.7|12449.8|12448.1|12447.2|178
1682299800000|2023-04-24 01:30:00|12448.4|12447.5|12449.2|12448.3|12449.8|12448.9|12447.2|12446.3|302
1682300100000|2023-04-24 01:35:00|12449.5|12448.6|12448.7|12447.8|12450.9|12450|12448.5|12447.6|190
1682300400000|2023-04-24 01:40:00|12448.6|12447.7|12447|12445.5|12449.5|12448.6|12444.5|12443.6|311
1682300700000|2023-04-24 01:45:00|12447.1|12445.6|12447.7|12446.8|12448.9|12448|12446.2|12445.3|244
1682301000000|2023-04-24 01:50:00|12447.6|12446.7|12445.5|12444.6|12448.6|12447.7|12445.5|12444.6|203
1682301300000|2023-04-24 01:55:00|12445.6|12444.7|12442.9|12442|12445.9|12445|12442.4|12441.5|328
1682301600000|2023-04-24 02:00:00|12442.8|12441.9|12444.8|12443.9|12445.4|12444.5|12441.9|12441|285
1682301900000|2023-04-24 02:05:00|12444.9|12444|12445.2|12444.3|12445.9|12445|12443.4|12442.5|187
1682302200000|2023-04-24 02:10:00|12445.3|12444.4|12445.6|12444.7|12446.9|12446|12444.5|12443.6|244
1682302500000|2023-04-24 02:15:00|12445.5|12444.6|12445.8|12444.9|12445.8|12444.9|12442.7|12441.8|264
1682302800000|2023-04-24 02:20:00|12445.9|12445|12444.6|12443.7|12445.9|12445|12443.5|12442.6|306
1682303100000|2023-04-24 02:25:00|12444.4|12443.5|12445.9|12445|12446|12445.1|12442.7|12441.8|201
1682303400000|2023-04-24 02:30:00|12445.8|12444.9|12444.3|12443.4|12446.4|12445.5|12443.4|12442.5|212
1682303700000|2023-04-24 02:35:00|12444.4|12443.5|12443.4|12442.5|12444.4|12443.5|12441.5|12440.6|264
1682304000000|2023-04-24 02:40:00|12443.2|12442.3|12442.6|12441.7|12443.8|12442.9|12441.5|12440.6|169
1682304300000|2023-04-24 02:45:00|12442.4|12441.5|12439.5|12438.6|12443.5|12442.6|12439.5|12438.6|260
1682304600000|2023-04-24 02:50:00|12439.6|12438.7|12436.8|12435.9|12439.6|12438.7|12436.5|12435.6|379
1682304900000|2023-04-24 02:55:00|12436.7|12435.8|12436.7|12435.8|12438|12437.1|12435.8|12434.9|260
1682305200000|2023-04-24 03:00:00|12436.5|12435.6|12438.5|12437.6|12438.5|12437.6|12435.9|12435|330
1682305500000|2023-04-24 03:05:00|12438.6|12437.7|12437.3|12436.4|12439.2|12438.3|12435.8|12434.9|210
1682305800000|2023-04-24 03:10:00|12437.2|12436.3|12437.5|12436.6|12438.7|12437.8|12436.2|12435.3|272
1682306100000|2023-04-24 03:15:00|12437.4|12436.5|12438.3|12437.4|12441.9|12441|12437.4|12436.5|221
1682306400000|2023-04-24 03:20:00|12438.2|12437.3|12438.6|12437.7|12438.7|12437.8|12437.2|12436.3|187
1682306700000|2023-04-24 03:25:00|12438.7|12437.8|12437.6|12436.7|12439.6|12438.7|12436.6|12435.7|154
1682307000000|2023-04-24 03:30:00|12437.5|12436.6|12434.7|12433.8|12437.7|12436.8|12434.5|12433.6|143
1682307300000|2023-04-24 03:35:00|12434.8|12433.9|12433.7|12432.8|12435.2|12434.3|12432.5|12431.6|158
1682307600000|2023-04-24 03:40:00|12433.6|12432.7|12434.3|12433.4|12435|12434.1|12432.7|12431.8|175
1682307900000|2023-04-24 03:45:00|12433.7|12432.8|12434.9|12434|12434.9|12434|12432.5|12431.6|198
1682308200000|2023-04-24 03:50:00|12434.8|12433.9|12435.4|12434.5|12436|12435.1|12434.7|12433.8|214
1682308500000|2023-04-24 03:55:00|12435.5|12434.6|12435.7|12434.8|12435.8|12434.9|12434.8|12433.9|125
1682308800000|2023-04-24 04:00:00|12435.3|12434.4|12435.8|12434.9|12437.7|12436.8|12435.3|12434.4|161
1682309100000|2023-04-24 04:05:00|12435.7|12434.8|12434.8|12433.9|12436.1|12435.2|12434.1|12433.2|168
1682309400000|2023-04-24 04:10:00|12434.7|12433.8|12434.9|12434|12435.5|12434.6|12433.7|12432.8|171
1682309700000|2023-04-24 04:15:00|12434.5|12433.6|12432.4|12431.5|12435.1|12434.2|12432.4|12431.5|174
1682310000000|2023-04-24 04:20:00|12432.5|12431.6|12433.9|12433|12434.4|12433.5|12432.4|12431.5|176
1682310300000|2023-04-24 04:25:00|12433.7|12432.8|12434.9|12434|12435|12434.1|12431.7|12430.8|179
1682310600000|2023-04-24 04:30:00|12435|12434.1|12437|12436.1|12437.1|12436.2|12434.9|12434|194
1682310900000|2023-04-24 04:35:00|12436.9|12436|12436|12435.1|12437.3|12436.4|12435.8|12434.9|138
1682311200000|2023-04-24 04:40:00|12436.1|12435.2|12437|12436.1|12437.9|12437|12435.7|12434.8|146
1682311500000|2023-04-24 04:45:00|12436.9|12436|12435.9|12435|12436.9|12436|12435|12434.1|124
1682311800000|2023-04-24 04:50:00|12436|12435.1|12434.7|12433.8|12436.3|12435.4|12433.9|12433|177
1682312100000|2023-04-24 04:55:00|12434.6|12433.7|12435.9|12435|12435.9|12435|12433.5|12432.6|156
1682312400000|2023-04-24 05:00:00|12435.7|12434.8|12433.9|12433|12436.9|12436|12433.3|12432.4|220
1682312700000|2023-04-24 05:05:00|12433.8|12432.9|12430.8|12429.9|12433.8|12432.9|12429.3|12428.4|128
1682313000000|2023-04-24 05:10:00|12430.7|12429.8|12429.9|12429|12431.5|12430.6|12429.7|12428.8|174
1682313300000|2023-04-24 05:15:00|12429.8|12428.9|12429.6|12428.7|12430.6|12429.7|12428|12427.1|121
1682313600000|2023-04-24 05:20:00|12429.4|12428.5|12427.9|12427|12429.7|12428.8|12426.5|12425.6|184
1682313900000|2023-04-24 05:25:00|12428|12427.1|12429.5|12428.6|12430.1|12429.2|12427.1|12426.2|110
1682314200000|2023-04-24 05:30:00|12429.1|12428.2|12429.8|12428.9|12430|12429.1|12428.6|12427.7|188
1682314500000|2023-04-24 05:35:00|12429.9|12429|12429.3|12428.4|12431.8|12430.9|12428.8|12427.9|153
1682314800000|2023-04-24 05:40:00|12429.5|12428.6|12427.8|12426.9|12430.9|12430|12427|12426.1|205
1682315100000|2023-04-24 05:45:00|12427.9|12427|12426.9|12426|12428.6|12427.7|12425|12424.1|170
1682315400000|2023-04-24 05:50:00|12426.8|12425.9|12426.6|12425.7|12427.7|12426.8|12424.9|12424|238
1682315700000|2023-04-24 05:55:00|12426.8|12425.9|12427.4|12426.5|12427.7|12426.8|12425.4|12424.5|217
1682316000000|2023-04-24 06:00:00|12427.5|12426.6|12426.6|12425.7|12427.5|12426.6|12422.1|12421.2|469
1682316300000|2023-04-24 06:05:00|12426.5|12425.6|12427.2|12426.3|12430.4|12429.5|12424.1|12423.2|391
1682316600000|2023-04-24 06:10:00|12427.3|12426.4|12428.1|12427.2|12429.5|12428.6|12423.7|12422.8|469
1682316900000|2023-04-24 06:15:00|12428|12427.1|12423.7|12422.8|12430.7|12429.8|12423.3|12422.4|372
1682317200000|2023-04-24 06:20:00|12423.6|12422.7|12429.8|12428.9|12430.9|12430|12423.5|12422.6|375
1682317500000|2023-04-24 06:25:00|12429.7|12428.8|12429.2|12428.3|12430.6|12429.7|12428.1|12427.2|337
1682317800000|2023-04-24 06:30:00|12429.1|12428.2|12421.7|12420.8|12429.2|12428.3|12420.2|12419.3|385
1682318100000|2023-04-24 06:35:00|12421.8|12420.9|12424.6|12423.7|12425.1|12424.2|12420.6|12419.7|364
1682318400000|2023-04-24 06:40:00|12424.4|12423.5|12422.4|12421.5|12424.7|12423.8|12417.3|12416.4|416
1682318700000|2023-04-24 06:45:00|12422.3|12421.4|12419.7|12418.8|12423.9|12423|12418|12417.1|324
1682319000000|2023-04-24 06:50:00|12419.9|12419|12416.2|12415.3|12421.3|12420.4|12414.8|12413.9|308
1682319300000|2023-04-24 06:55:00|12416.6|12415.7|12422.7|12421.8|12423|12422.1|12414.8|12413.9|396
1682319600000|2023-04-24 07:00:00|12422.2|12421.3|12419.8|12418.9|12423.2|12422.3|12416.8|12415.9|621
1682319900000|2023-04-24 07:05:00|12419.7|12418.8|12421.5|12420.6|12421.5|12420.6|12414.6|12413.7|338
1682320200000|2023-04-24 07:10:00|12421.3|12420.4|12418.9|12418|12421.5|12420.6|12411.3|12410.4|513
1682320500000|2023-04-24 07:15:00|12418.8|12417.9|12422.6|12421.7|12423.9|12423|12418.6|12417.7|534
1682320800000|2023-04-24 07:20:00|12422|12421.1|12430.2|12429.3|12431.1|12430.2|12421.6|12420.7|451
1682321100000|2023-04-24 07:25:00|12430.3|12429.4|12432.3|12431.4|12435.2|12434.3|12429.8|12428.9|446
1682321400000|2023-04-24 07:30:00|12432.1|12431.2|12432|12431.1|12438.2|12437.3|12431|12430.1|433
1682321700000|2023-04-24 07:35:00|12431.7|12430.8|12441.3|12440.4|12445.5|12444.6|12431.3|12430.4|423
1682322000000|2023-04-24 07:40:00|12441.2|12440.3|12440.4|12439.5|12443.7|12442.8|12438.1|12437.2|287
1682322300000|2023-04-24 07:45:00|12440.5|12439.6|12432.2|12431.3|12441.6|12440.7|12432.2|12431.3|432
1682322600000|2023-04-24 07:50:00|12432.3|12431.4|12436.2|12435.3|12439.4|12438.5|12431.9|12431|379
1682322900000|2023-04-24 07:55:00|12436.1|12435.2|12437.9|12437|12439.2|12438.3|12434|12433.1|366
1682323200000|2023-04-24 08:00:00|12438|12437.1|12437.3|12436.4|12445.5|12444.6|12436.7|12435.8|612
1682323500000|2023-04-24 08:05:00|12437.1|12436.2|12437.8|12436.9|12439.8|12438.9|12436.4|12435.5|433
1682323800000|2023-04-24 08:10:00|12437.9|12437|12438.3|12437.4|12440.8|12439.9|12437.2|12436.3|334
1682324100000|2023-04-24 08:15:00|12438.2|12437.3|12438.8|12437.9|12440.4|12439.5|12437|12436.1|439
1682324400000|2023-04-24 08:20:00|12438.6|12437.7|12438.7|12437.8|12441|12440.1|12437.6|12436.7|464
1682324700000|2023-04-24 08:25:00|12438.6|12437.7|12432.5|12431.6|12438.6|12437.7|12432.1|12431.2|393
1682325000000|2023-04-24 08:30:00|12432.4|12431.5|12436.9|12436|12436.9|12436|12429.6|12428.7|390
1682325300000|2023-04-24 08:35:00|12436.8|12435.9|12434.3|12433.4|12437.4|12436.5|12432.7|12431.8|361
1682325600000|2023-04-24 08:40:00|12434.2|12433.3|12430.7|12429.8|12434.6|12433.7|12428.7|12427.8|348
1682325900000|2023-04-24 08:45:00|12430.5|12429.6|12439.4|12438.5|12439.4|12438.5|12430.3|12429.4|322
1682326200000|2023-04-24 08:50:00|12439.5|12438.6|12445.4|12444.5|12445.5|12444.6|12437.7|12436.8|291
1682326500000|2023-04-24 08:55:00|12444.5|12443.6|12452.3|12451.4|12453.6|12452.7|12443.9|12443|428
1682326800000|2023-04-24 09:00:00|12452.2|12451.3|12449.1|12448.2|12452.7|12451.8|12443.2|12442.3|582
1682327100000|2023-04-24 09:05:00|12449.2|12448.3|12457.2|12456.3|12459.6|12458.7|12448.5|12447.6|480
1682327400000|2023-04-24 09:10:00|12457.5|12456.6|12458.3|12457.4|12459.2|12458.3|12454.7|12453.8|433
1682327700000|2023-04-24 09:15:00|12458.4|12457.5|12457.9|12457|12459.4|12458.5|12454.7|12453.8|418
1682328000000|2023-04-24 09:20:00|12458|12457.1|12457.3|12456.4|12458.9|12458|12456.6|12455.7|391
1682328300000|2023-04-24 09:25:00|12457.2|12456.3|12456.5|12455.6|12459|12458.1|12455.9|12455|307
1682328600000|2023-04-24 09:30:00|12456.3|12455.4|12456.1|12455.2|12457.3|12456.4|12455|12454.1|299
1682328900000|2023-04-24 09:35:00|12456|12455.1|12452.9|12452|12458.7|12457.8|12452.1|12451.2|279
1682329200000|2023-04-24 09:40:00|12453|12452.1|12445.8|12444.9|12453.1|12452.2|12445.7|12444.8|247
1682329500000|2023-04-24 09:45:00|12445.9|12445|12438|12437.1|12446.1|12445.2|12437.7|12436.8|236
1682329800000|2023-04-24 09:50:00|12437.9|12437|12439.1|12438.2|12439.9|12439|12435.1|12434.2|295
1682330100000|2023-04-24 09:55:00|12439|12438.1|12431.2|12430.3|12439.1|12438.2|12429.2|12428.3|565
1682330400000|2023-04-24 10:00:00|12431.3|12430.4|12437.1|12436.2|12437.9|12437|12428.3|12427.4|443
1682330700000|2023-04-24 10:05:00|12437|12436.1|12434.1|12433.2|12437.4|12436.5|12431.8|12430.9|355
1682331000000|2023-04-24 10:10:00|12434.2|12433.3|12437.2|12436.3|12439|12438.1|12434.2|12433.3|354
1682331300000|2023-04-24 10:15:00|12437.1|12436.2|12436.4|12435.5|12438|12437.1|12433|12432.1|471
1682331600000|2023-04-24 10:20:00|12436.3|12435.4|12437.5|12436.6|12437.6|12436.7|12434.5|12433.6|315
1682331900000|2023-04-24 10:25:00|12437.6|12436.7|12439.8|12438.9|12440.7|12439.8|12436.5|12435.6|296
1682332200000|2023-04-24 10:30:00|12440.2|12439.3|12445.6|12444.7|12445.7|12444.8|12439.3|12438.4|293
1682332500000|2023-04-24 10:35:00|12445.5|12444.6|12449.6|12448.7|12449.6|12448.7|12445|12444.1|311
1682332800000|2023-04-24 10:40:00|12449.5|12448.6|12450.4|12449.5|12451.4|12450.5|12447.3|12446.4|303
1682333100000|2023-04-24 10:45:00|12450.5|12449.6|12451.4|12450.5|12452.9|12452|12450.3|12449.4|270
1682333400000|2023-04-24 10:50:00|12451.7|12450.8|12448.3|12447.4|12452.2|12451.3|12447.1|12446.2|251
1682333700000|2023-04-24 10:55:00|12448.2|12447.3|12448|12447.1|12449.2|12448.3|12444.9|12444|276
1682334000000|2023-04-24 11:00:00|12448.1|12447.2|12441|12440.1|12449.2|12448.3|12441|12440.1|330
1682334300000|2023-04-24 11:05:00|12440.4|12439.5|12432.2|12431.3|12440.4|12439.5|12430.9|12430|361
1682334600000|2023-04-24 11:10:00|12432|12431.1|12433.1|12432.2|12435.5|12434.6|12430.2|12429.3|226
1682334900000|2023-04-24 11:15:00|12433.2|12432.3|12434.6|12433.7|12434.6|12433.7|12430.1|12429.2|207
1682335200000|2023-04-24 11:20:00|12434.7|12433.8|12435.6|12434.7|12436.8|12435.9|12434.3|12433.4|276
1682335500000|2023-04-24 11:25:00|12435.5|12434.6|12435.7|12434.8|12436.3|12435.4|12433.4|12432.5|234
1682335800000|2023-04-24 11:30:00|12435.9|12435|12435.8|12434.9|12438.5|12437.6|12433.2|12432.3|320
1682336100000|2023-04-24 11:35:00|12435.9|12435|12436.5|12435.6|12439.1|12438.2|12434.3|12433.4|242
1682336400000|2023-04-24 11:40:00|12435.9|12435|12429.3|12428.4|12436.6|12435.7|12429.1|12428.2|209
1682336700000|2023-04-24 11:45:00|12429.4|12428.5|12427.6|12426.7|12430.8|12429.9|12427|12426.1|220
1682337000000|2023-04-24 11:50:00|12427.5|12426.6|12433|12432.1|12434.4|12433.5|12427.5|12426.6|245
1682337300000|2023-04-24 11:55:00|12432.9|12432|12437.8|12436.9|12437.8|12436.9|12432.1|12431.2|315
1682337600000|2023-04-24 12:00:00|12437.9|12437|12438.6|12437.7|12438.7|12437.8|12434.3|12433.4|300
1682337900000|2023-04-24 12:05:00|12438.5|12437.6|12437.2|12436.3|12440.1|12439.2|12436.7|12435.8|199
1682338200000|2023-04-24 12:10:00|12436.7|12435.8|12436.8|12435.9|12437.8|12436.9|12435.3|12434.4|288
1682338500000|2023-04-24 12:15:00|12437|12436.1|12441.4|12440.5|12441.7|12440.8|12436.4|12435.5|301
1682338800000|2023-04-24 12:20:00|12441.3|12440.4|12445.5|12444.6|12448.9|12448|12440.7|12439.8|392
1682339100000|2023-04-24 12:25:00|12445.7|12444.8|12449.4|12448.5|12449.4|12448.5|12444.8|12443.9|334
1682339400000|2023-04-24 12:30:00|12449.5|12448.6|12447.1|12446.2|12450.8|12449.9|12447.1|12446.2|311
1682339700000|2023-04-24 12:35:00|12447|12446.1|12450.7|12449.8|12450.7|12449.8|12442.8|12441.9|400
1682340000000|2023-04-24 12:40:00|12450.8|12449.9|12452.3|12451.4|12455.1|12454.2|12450.7|12449.8|311
1682340300000|2023-04-24 12:45:00|12451.6|12450.7|12448.3|12447.4|12453|12452.1|12447.6|12446.7|366
1682340600000|2023-04-24 12:50:00|12448.1|12447.2|12451.3|12450.4|12453.1|12452.2|12447.7|12446.8|426
1682340900000|2023-04-24 12:55:00|12451.4|12450.5|12454.2|12453.3|12456.1|12455.2|12451.4|12450.5|377
1682341200000|2023-04-24 13:00:00|12454.1|12453.2|12455.1|12454.2|12455.2|12454.3|12449.3|12448.4|399
1682341500000|2023-04-24 13:05:00|12455|12454.1|12450.2|12449.3|12457.6|12456.7|12448.9|12448|363
1682341800000|2023-04-24 13:10:00|12450.1|12449.2|12450.3|12449.4|12455.5|12454.6|12449.3|12448.4|355
1682342100000|2023-04-24 13:15:00|12450.5|12449.6|12441.1|12440.2|12451.1|12450.2|12441.1|12440.2|320
1682342400000|2023-04-24 13:20:00|12441|12440.1|12442.5|12441.6|12444.2|12443.3|12440.2|12439.3|338
1682342700000|2023-04-24 13:25:00|12442.4|12441.5|12439.5|12438.6|12442.6|12441.7|12438.7|12437.8|252
1682343000000|2023-04-24 13:30:00|12439.4|12438.5|12439.9|12439|12445.1|12444.2|12438.1|12437.2|508
1682343300000|2023-04-24 13:35:00|12439.7|12438.8|12437.4|12436.5|12440.8|12439.9|12433.8|12432.9|532
1682343600000|2023-04-24 13:40:00|12437.5|12436.6|12440.1|12439.2|12441.8|12440.9|12437.5|12436.6|477
1682343900000|2023-04-24 13:45:00|12440.2|12439.3|12441.6|12440.7|12443.2|12442.3|12433.4|12432.5|547
1682344200000|2023-04-24 13:50:00|12441.5|12440.6|12446.9|12446|12448.6|12447.7|12438|12437.1|564
1682344500000|2023-04-24 13:55:00|12446.7|12445.8|12448.7|12447.8|12450.5|12449.6|12445.7|12444.8|430
1682344800000|2023-04-24 14:00:00|12448.6|12447.7|12445.7|12444.8|12452|12451.1|12445.1|12444.2|481
1682345100000|2023-04-24 14:05:00|12445.6|12444.7|12448.5|12447.6|12449.4|12448.5|12444.8|12443.9|415
1682345400000|2023-04-24 14:10:00|12448.3|12447.4|12448.3|12447.4|12449.4|12448.5|12443.2|12442.3|360
1682345700000|2023-04-24 14:15:00|12448.4|12447.5|12450|12449.1|12452.3|12451.4|12446.4|12445.5|404
1682346000000|2023-04-24 14:20:00|12450.1|12449.2|12454.2|12453.3|12456.3|12455.4|12449.9|12449|316
1682346300000|2023-04-24 14:25:00|12454|12453.1|12448.8|12447.9|12454.3|12453.4|12448.3|12447.4|333
1682346600000|2023-04-24 14:30:00|12448.7|12447.8|12455|12454.1|12459|12458.1|12448.1|12447.2|569
1682346900000|2023-04-24 14:35:00|12454.8|12453.9|12460.3|12459.4|12460.9|12460|12452.1|12451.2|446
1682347200000|2023-04-24 14:40:00|12460.2|12459.3|12465.8|12464.9|12470.2|12469.3|12460.1|12459.2|594
1682347500000|2023-04-24 14:45:00|12466.1|12465.2|12463.3|12462.4|12467.7|12466.8|12463.3|12462.4|436
1682347800000|2023-04-24 14:50:00|12463.2|12462.3|12462|12461.1|12467|12466.1|12461.2|12460.3|406
1682348100000|2023-04-24 14:55:00|12462.1|12461.2|12462.7|12461.8|12465.3|12464.4|12459|12458.1|469
1682348400000|2023-04-24 15:00:00|12462.8|12461.9|12456.4|12455.5|12463.9|12463|12453.5|12452.6|533
1682348700000|2023-04-24 15:05:00|12456.7|12455.8|12458.2|12457.3|12461.7|12460.8|12456|12455.1|352
1682349000000|2023-04-24 15:10:00|12458.1|12457.2|12457.1|12456.2|12459.9|12459|12456.6|12455.7|330
1682349300000|2023-04-24 15:15:00|12457|12456.1|12462|12461.1|12462.7|12461.8|12457|12456.1|321
1682349600000|2023-04-24 15:20:00|12462.5|12461.6|12457.5|12456.6|12463.7|12462.8|12456.9|12456|343
1682349900000|2023-04-24 15:25:00|12457.4|12456.5|12452.2|12451.3|12459.1|12458.2|12452.2|12451.3|314
1682350200000|2023-04-24 15:30:00|12452.3|12451.4|12457.3|12456.4|12457.3|12456.4|12451.4|12450.5|452
1682350500000|2023-04-24 15:35:00|12457.2|12456.3|12457.5|12456.6|12459.6|12458.7|12454.2|12453.3|356
1682350800000|2023-04-24 15:40:00|12457.6|12456.7|12452.1|12451.2|12457.8|12456.9|12451|12450.1|361
1682351100000|2023-04-24 15:45:00|12451.9|12451|12454|12453.1|12455.3|12454.4|12451.9|12451|302
1682351400000|2023-04-24 15:50:00|12453.8|12452.9|12455.5|12454.6|12456.1|12455.2|12453.1|12452.2|224
1682351700000|2023-04-24 15:55:00|12455.6|12454.7|12457.3|12456.4|12457.7|12456.8|12454.9|12454|239
1682352000000|2023-04-24 16:00:00|12457.4|12456.5|12462.5|12461.6|12463.8|12462.9|12457.3|12456.4|274
1682352300000|2023-04-24 16:05:00|12462.9|12462|12461.2|12460.3|12465.3|12464.4|12461.1|12460.2|235
1682352600000|2023-04-24 16:10:00|12461.3|12460.4|12462.3|12461.4|12463|12462.1|12459.2|12458.3|286
1682352900000|2023-04-24 16:15:00|12462.1|12461.2|12466|12465.1|12466|12465.1|12461.4|12460.5|242
1682353200000|2023-04-24 16:20:00|12466.1|12465.2|12462.2|12461.3|12466.1|12465.2|12462.1|12461.2|200
1682353500000|2023-04-24 16:25:00|12462.1|12461.2|12464.3|12463.4|12464.7|12463.8|12462.1|12461.2|185
1682353800000|2023-04-24 16:30:00|12464.4|12463.5|12467.3|12466.4|12469.7|12468.8|12463.4|12462.5|164
1682354100000|2023-04-24 16:35:00|12467.2|12466.3|12468.2|12467.3|12469.3|12468.4|12466.4|12465.5|176
1682354400000|2023-04-24 16:40:00|12468.3|12467.4|12466.2|12465.3|12468.9|12468|12465.7|12464.8|143
1682354700000|2023-04-24 16:45:00|12466|12465.1|12466.6|12465.7|12466.9|12466|12465.1|12464.2|170
1682355000000|2023-04-24 16:50:00|12466.8|12465.9|12468.9|12468|12469.1|12468.2|12466.8|12465.9|183
1682355300000|2023-04-24 16:55:00|12469|12468.1|12467.9|12467|12470.3|12469.4|12467.6|12466.7|144
1682355600000|2023-04-24 17:00:00|12468|12467.1|12469.2|12468.3|12469.4|12468.5|12466.1|12465.2|203
1682355900000|2023-04-24 17:05:00|12469.1|12468.2|12467.2|12466.3|12469.2|12468.3|12466.1|12465.2|264
1682356200000|2023-04-24 17:10:00|12467.1|12466.2|12468.7|12467.8|12469.9|12469|12466.1|12465.2|147
1682356500000|2023-04-24 17:15:00|12468.6|12467.7|12468.1|12467.2|12469.1|12468.2|12468|12467.1|132
1682356800000|2023-04-24 17:20:00|12468.2|12467.3|12470.2|12469.3|12470.6|12469.7|12468.2|12467.3|139
1682357100000|2023-04-24 17:25:00|12470.3|12469.4|12474.8|12473.9|12475.5|12474.6|12470.2|12469.3|209
1682357400000|2023-04-24 17:30:00|12474.9|12474|12478.1|12477.2|12478.7|12477.8|12474.5|12473.6|173
1682357700000|2023-04-24 17:35:00|12478|12477.1|12478|12477.1|12478.6|12477.7|12477|12476.1|193
1682358000000|2023-04-24 17:40:00|12477.9|12477|12480.2|12479.3|12481.1|12480.2|12476.9|12476|181
1682358300000|2023-04-24 17:45:00|12481.3|12480.4|12483.5|12482.6|12485.8|12484.9|12481.3|12480.4|197
1682358600000|2023-04-24 17:50:00|12483.4|12482.5|12481|12480.1|12483.7|12482.8|12477.9|12477|149
1682358900000|2023-04-24 17:55:00|12481.3|12480.4|12480.2|12479.3|12482.1|12481.2|12479|12478.1|185
1682359200000|2023-04-24 18:00:00|12480.1|12479.2|12480.2|12479.3|12483.2|12482.3|12480|12479.1|196
1682359500000|2023-04-24 18:05:00|12480.4|12479.5|12483.2|12482.3|12483.2|12482.3|12479.1|12478.2|133
1682359800000|2023-04-24 18:10:00|12482.7|12481.8|12484.1|12483.2|12484.5|12483.6|12482.2|12481.3|135
1682360100000|2023-04-24 18:15:00|12484.2|12483.3|12484|12483.1|12484.9|12484|12482.4|12481.5|133
1682360400000|2023-04-24 18:20:00|12484.1|12483.2|12484.8|12483.9|12485.7|12484.8|12481.5|12480.6|135
1682360700000|2023-04-24 18:25:00|12484.7|12483.8|12485.3|12484.4|12485.3|12484.4|12482.6|12481.7|119
1682361000000|2023-04-24 18:30:00|12485.2|12484.3|12485|12484.1|12486|12485.1|12483|12482.1|177
1682361300000|2023-04-24 18:35:00|12485.1|12484.2|12483.2|12482.3|12485.7|12484.8|12483.1|12482.2|128
1682361600000|2023-04-24 18:40:00|12483.1|12482.2|12481.3|12480.4|12483.2|12482.3|12480.8|12479.9|122
1682361900000|2023-04-24 18:45:00|12481.6|12480.7|12483|12482.1|12483.3|12482.4|12480.5|12479.6|114
1682362200000|2023-04-24 18:50:00|12483.1|12482.2|12482.1|12481.2|12483.5|12482.6|12482|12481.1|96
1682362500000|2023-04-24 18:55:00|12482.2|12481.3|12483.4|12482.5|12484.8|12483.9|12481.7|12480.8|170
1682362800000|2023-04-24 19:00:00|12483.3|12482.4|12483.4|12482.5|12484.2|12483.3|12482.4|12481.5|106
1682363100000|2023-04-24 19:05:00|12483.5|12482.6|12481.2|12480.3|12483.5|12482.6|12481|12480.1|42
1682363400000|2023-04-24 19:10:00|12481.3|12480.4|12483.3|12482.4|12484|12483.1|12481.2|12480.3|102
1682363700000|2023-04-24 19:15:00|12483.2|12482.3|12482.1|12481.2|12483.3|12482.4|12481.1|12480.2|64
1682364000000|2023-04-24 19:20:00|12482|12481.1|12479.6|12478.7|12482|12481.1|12478.9|12478|165
1682364300000|2023-04-24 19:25:00|12479.8|12478.9|12480.9|12480|12481|12480.1|12479.6|12478.7|86
1682364600000|2023-04-24 19:30:00|12480.8|12479.9|12479.3|12478.4|12480.8|12479.9|12479.3|12478.4|35
1682364900000|2023-04-24 19:35:00|12479.4|12478.5|12480|12479.1|12480.3|12479.4|12479.3|12478.4|38
1682365200000|2023-04-24 19:40:00|12480.3|12479.4|12481.3|12480.4|12482.1|12481.2|12479.9|12479|109
1682365500000|2023-04-24 19:45:00|12481.2|12480.3|12481.9|12481|12482.6|12481.7|12481.1|12480.2|85
1682365800000|2023-04-24 19:50:00|12481.6|12480.7|12481.5|12480.6|12482.3|12481.4|12480|12479.1|98
1682366100000|2023-04-24 19:55:00|12481.6|12480.7|12482.9|12482|12483|12482.1|12481.1|12480.2|135
1682366400000|2023-04-24 20:00:00|12482.8|12481.9|12485.9|12485|12486.4|12485.5|12482.7|12481.8|99
1682366700000|2023-04-24 20:05:00|12485.8|12484.9|12483.3|12482.4|12485.9|12485|12483.2|12482.3|41
1682367000000|2023-04-24 20:10:00|12483.4|12482.5|12484.5|12483.6|12484.5|12483.6|12482.3|12481.4|60
1682367300000|2023-04-24 20:15:00|12484.2|12483.3|12485.5|12484.6|12485.5|12484.6|12483.5|12482.6|45
1682367600000|2023-04-24 20:20:00|12485.4|12484.5|12485.5|12484.6|12485.5|12484.6|12485.3|12484.4|24
1682367900000|2023-04-24 20:25:00|12485.4|12484.5|12485.3|12484.4|12485.5|12484.6|12485.3|12484.4|16
1682368200000|2023-04-24 20:30:00|12485.2|12484.3|12483.3|12482.4|12485.3|12484.4|12482.7|12481.8|37
1682368500000|2023-04-24 20:35:00|12483.4|12482.5|12483.4|12482.5|12483.5|12482.6|12483|12482.1|28
1682368800000|2023-04-24 20:40:00|12483.5|12482.6|12482.7|12481.8|12484.3|12483.4|12482.6|12481.7|62
1682369100000|2023-04-24 20:45:00|12482.8|12481.9|12484.8|12483.3|12485.8|12484.3|12482.7|12481.8|80
1682369400000|2023-04-24 20:50:00|12484.9|12483.4|12484.5|12483.6|12485.1|12483.9|12484.5|12483.2|51
1682369700000|2023-04-24 20:55:00|12485.1|12483.7|12488.2|12483.2|12488.3|12485.4|12484.9|12483.1|140
1682370000000|2023-04-24 21:00:00|12489.3|12480.5|12487|12476|12489.3|12480.5|12486.5|12475.5|33
1682370300000|2023-04-24 21:05:00|12487.1|12476.1|12489.6|12478.6|12489.7|12478.7|12485.3|12474.3|83
1682370600000|2023-04-24 21:10:00|12489|12478|12487.6|12478.7|12490.3|12479.3|12487.6|12476.9|49
1682370900000|2023-04-24 21:15:00|12487.5|12478.9|12489.7|12479.9|12489.9|12479.9|12487.5|12477.1|45
1682371200000|2023-04-24 21:20:00|12489.9|12480.1|12490.5|12479.5|12490.7|12480.1|12489.9|12479.5|15
1682371500000|2023-04-24 21:25:00|12490.7|12479.7|12490.2|12479.7|12491|12481|12489.1|12479|52
1682371800000|2023-04-24 21:30:00|12486.2|12475.2|12486.8|12475.8|12488.5|12477.5|12485.9|12474.9|88
1682372100000|2023-04-24 21:35:00|12486.9|12475.9|12489.4|12478.7|12490.5|12480.1|12485.8|12474.8|80
1682372400000|2023-04-24 21:40:00|12489.3|12478.6|12489.4|12479.1|12489.5|12480.5|12488.2|12478.2|47
1682372700000|2023-04-24 21:45:00|12489.1|12479.2|12489.6|12478.8|12490.1|12479.9|12488.5|12478.2|29
1682373000000|2023-04-24 21:50:00|12489.8|12479.8|12489.4|12478.7|12489.9|12480.7|12488.8|12477.8|49
1682373300000|2023-04-24 21:55:00|12489.3|12478.6|12488.7|12480.8|12489.3|12482.5|12487.7|12478.6|14
1682373600000|2023-04-24 22:00:00|12489|12479.9|12491|12487.4|12491|12487.4|12488.2|12479.5|113
1682373900000|2023-04-24 22:05:00|12491.1|12487.5|12491.1|12488.5|12491.2|12489|12489.9|12487.3|69
1682374200000|2023-04-24 22:10:00|12491|12488.4|12490.1|12488.6|12491.2|12488.9|12490|12487.7|112
1682374500000|2023-04-24 22:15:00|12490.3|12488.2|12491.1|12488.7|12491.2|12489.4|12490.1|12487.6|157
1682374800000|2023-04-24 22:20:00|12491|12488.6|12494.7|12493.2|12496|12493.2|12490.7|12488.6|141
1682375100000|2023-04-24 22:25:00|12494.6|12493.1|12491.7|12490.2|12494.7|12493.2|12491.6|12489.8|120
1682375400000|2023-04-24 22:30:00|12491.3|12489.8|12490.1|12488.6|12492.3|12490.2|12490.1|12488.4|65
1682375700000|2023-04-24 22:35:00|12490|12488.5|12489.9|12488.4|12490.1|12488.9|12489.7|12488.4|21
1682376000000|2023-04-24 22:40:00|12490.1|12488.6|12491.9|12489.8|12491.9|12489.8|12490.1|12488.6|130
1682376300000|2023-04-24 22:45:00|12491.8|12489.7|12491.3|12489.8|12491.9|12490|12491.2|12489.4|162
1682376600000|2023-04-24 22:50:00|12491.4|12489.9|12492.9|12490.6|12492.9|12491.1|12491.3|12489.8|121
1682376900000|2023-04-24 22:55:00|12492|12489.8|12493.6|12491.5|12493.6|12491.7|12491.9|12489.8|55
1682377200000|2023-04-24 23:00:00|12493.2|12491.7|12494.4|12492.9|12495|12493.5|12492.3|12490.7|100
1682377500000|2023-04-24 23:05:00|12494.5|12493|12494.8|12493.9|12495.5|12494|12494.1|12492.6|67
1682377800000|2023-04-24 23:10:00|12494.9|12494|12495.3|12493.8|12495.5|12494.1|12494|12492.5|79
1682378100000|2023-04-24 23:15:00|12495.4|12493.9|12495.1|12494.2|12495.4|12494.3|12494|12492.6|51
1682378400000|2023-04-24 23:20:00|12495|12494.1|12495.1|12493.6|12496|12494.8|12494.8|12493.5|80
1682378700000|2023-04-24 23:25:00|12495|12493.5|12497|12495.5|12497.1|12495.6|12495|12493.5|47
1682379000000|2023-04-24 23:30:00|12496.9|12495.4|12499.1|12497.6|12499.7|12498.2|12496.9|12495.4|109
1682379300000|2023-04-24 23:35:00|12499|12497.5|12499.8|12498.9|12499.8|12498.9|12498.3|12497.4|37
1682379600000|2023-04-24 23:40:00|12499.7|12498.8|12499.9|12499|12500.2|12499.3|12499.2|12498.3|64
1682379900000|2023-04-24 23:45:00|12500|12499.1|12499.5|12498.6|12500|12499.1|12498.4|12497.5|81
1682380200000|2023-04-24 23:50:00|12499.7|12498.8|12499.4|12498.5|12500|12499.1|12499.3|12498.4|54
1682380500000|2023-04-24 23:55:00|12499.5|12498.6|12499.5|12498.6|12499.6|12498.7|12499.4|12498.5|11
1682380800000|2023-04-25 00:00:00|12499.4|12498.5|12497.4|12496.5|12499.7|12498.8|12497.2|12496.3|205
1682381100000|2023-04-25 00:05:00|12497.3|12496.4|12497.8|12496.9|12498.5|12497.6|12496.5|12495.6|133
1682381400000|2023-04-25 00:10:00|12497.9|12497|12496|12495.1|12499.6|12498.7|12495.4|12494.5|122
1682381700000|2023-04-25 00:15:00|12495.9|12495|12495.8|12494.9|12496.7|12495.8|12494.6|12493.7|173
1682382000000|2023-04-25 00:20:00|12496.5|12495.6|12497.3|12496.4|12497.5|12496.6|12494.9|12494|145
1682382300000|2023-04-25 00:25:00|12496.9|12496|12497.8|12496.9|12499.1|12498.2|12496.7|12495.8|145
1682382600000|2023-04-25 00:30:00|12498|12497.1|12498.4|12497.5|12498.6|12497.7|12497.3|12496.4|110
1682382900000|2023-04-25 00:35:00|12498.2|12497.3|12504.5|12503.6|12508|12506.7|12497.8|12496.9|194
1682383200000|2023-04-25 00:40:00|12504.6|12503.7|12504.7|12503.8|12506.9|12505.7|12503.5|12502.6|179
1682383500000|2023-04-25 00:45:00|12504.6|12503.7|12502.1|12501.2|12505.5|12504.6|12502.1|12501.2|195
1682383800000|2023-04-25 00:50:00|12501.5|12500.6|12504.9|12504|12504.9|12504|12500.8|12499.9|278
1682384100000|2023-04-25 00:55:00|12504.5|12503.6|12498|12497.1|12504.7|12503.8|12496.3|12495.4|252
1682384400000|2023-04-25 01:00:00|12498.1|12497.2|12500.7|12499.8|12501.8|12500.9|12496.9|12496|247
1682384700000|2023-04-25 01:05:00|12501|12500.1|12500.5|12499.6|12501.7|12500.8|12499.5|12498.6|205
1682385000000|2023-04-25 01:10:00|12500.6|12499.7|12502.7|12501.2|12502.9|12501.4|12500.1|12499.2|219
1682385300000|2023-04-25 01:15:00|12502.3|12500.8|12502.5|12501.6|12503.3|12502.4|12501.3|12500.2|190
1682385600000|2023-04-25 01:20:00|12502.6|12501.7|12504.5|12503.6|12505.8|12504.9|12501.6|12500.7|217
1682385900000|2023-04-25 01:25:00|12504.6|12503.7|12506.4|12505.5|12506.9|12506|12504.3|12503.4|132
1682386200000|2023-04-25 01:30:00|12506|12505.1|12504|12503.1|12507.4|12506.5|12502.5|12501.6|274
1682386500000|2023-04-25 01:35:00|12503.9|12503|12501.8|12500.9|12505|12504.1|12498.9|12498|292
1682386800000|2023-04-25 01:40:00|12501.9|12501|12497.6|12496.7|12501.9|12501|12496.8|12495.9|250
1682387100000|2023-04-25 01:45:00|12497.4|12496.5|12498.7|12497.8|12498.8|12497.9|12496.7|12495.8|217
1682387400000|2023-04-25 01:50:00|12498.8|12497.9|12497.6|12496.7|12499.2|12498.3|12495.2|12494.3|205
1682387700000|2023-04-25 01:55:00|12497.5|12496.6|12496.5|12495.6|12499.3|12498.4|12496.4|12495.5|248
1682388000000|2023-04-25 02:00:00|12496.4|12495.5|12489.6|12488.7|12496.4|12495.5|12489.4|12488.5|267
1682388300000|2023-04-25 02:05:00|12489.7|12488.8|12491.3|12490.4|12491.4|12490.5|12488.3|12487.4|205
1682388600000|2023-04-25 02:10:00|12491.4|12490.5|12490.3|12489.4|12492.1|12491.2|12490.3|12489.4|208
1682388900000|2023-04-25 02:15:00|12490.4|12489.5|12490.4|12489.5|12491|12490.1|12488.8|12487.9|174
1682389200000|2023-04-25 02:20:00|12490.5|12489.6|12491.5|12490.6|12492.5|12491.6|12490.3|12489.4|170
1682389500000|2023-04-25 02:25:00|12491.4|12490.5|12491|12490.1|12491.5|12490.6|12489.5|12488.6|121
1682389800000|2023-04-25 02:30:00|12490.9|12490|12490.9|12490|12491.5|12490.6|12488.8|12487.9|227
1682390100000|2023-04-25 02:35:00|12491|12490.1|12488.7|12487.8|12491.4|12490.5|12487.6|12486.7|198
1682390400000|2023-04-25 02:40:00|12488.6|12487.7|12487.4|12486.5|12488.9|12488|12485.6|12484.7|203
1682390700000|2023-04-25 02:45:00|12487.3|12486.4|12486.5|12485.6|12489|12488.1|12486|12485.1|243
1682391000000|2023-04-25 02:50:00|12486.6|12485.7|12489.9|12489|12490.1|12489.2|12486.5|12485.6|247
1682391300000|2023-04-25 02:55:00|12489.8|12488.9|12488.8|12487.9|12490.6|12489.7|12487.9|12487|175
1682391600000|2023-04-25 03:00:00|12488.7|12487.8|12486.8|12485.9|12488.9|12488|12485.9|12485|202
1682391900000|2023-04-25 03:05:00|12486.7|12485.8|12489.8|12488.9|12490.4|12489.5|12486.4|12485.5|175
1682392200000|2023-04-25 03:10:00|12489.7|12488.8|12490.5|12489.6|12490.8|12489.9|12489.1|12488.2|171
1682392500000|2023-04-25 03:15:00|12490.6|12489.7|12490.7|12489.8|12491.7|12490.8|12489.4|12488.5|145
1682392800000|2023-04-25 03:20:00|12490.6|12489.7|12491.3|12490.4|12491.4|12490.5|12489.5|12488.6|221
1682393100000|2023-04-25 03:25:00|12491.4|12490.5|12490.5|12489.6|12492|12491.1|12489.9|12489|162
1682393400000|2023-04-25 03:30:00|12490.4|12489.5|12487.9|12487|12490.4|12489.5|12487.9|12487|142
1682393700000|2023-04-25 03:35:00|12487.8|12486.9|12487.3|12486.4|12488|12487|12486.2|12485.3|113
1682394000000|2023-04-25 03:40:00|12486.7|12485.8|12487.5|12486.6|12488|12487.1|12486.5|12485.6|128
1682394300000|2023-04-25 03:45:00|12487.6|12486.7|12485.4|12484.5|12487.6|12486.7|12485.4|12484.5|139
1682394600000|2023-04-25 03:50:00|12485.5|12484.6|12484.9|12484|12486.5|12485.6|12484.9|12484|140
1682394900000|2023-04-25 03:55:00|12484.8|12483.9|12485.5|12484.6|12486.1|12485.2|12484.4|12483.5|200
1682395200000|2023-04-25 04:00:00|12485.6|12484.7|12487.5|12486.6|12487.6|12486.7|12484.9|12484|167
1682395500000|2023-04-25 04:05:00|12487.6|12486.7|12486.3|12485.4|12487.6|12486.7|12484.7|12483.8|169
1682395800000|2023-04-25 04:10:00|12485.9|12485|12486.5|12485.6|12486.8|12485.9|12485.4|12484.5|149
1682396100000|2023-04-25 04:15:00|12486.4|12485.5|12486.9|12486|12487.7|12486.8|12486.4|12485.5|169
1682396400000|2023-04-25 04:20:00|12487.2|12486.3|12486.6|12485.7|12488.7|12487.8|12486.4|12485.5|151
1682396700000|2023-04-25 04:25:00|12486.5|12485.6|12484.4|12483.5|12486.9|12486|12484.4|12483.5|113
1682397000000|2023-04-25 04:30:00|12484.3|12483.4|12483.6|12482.7|12484.3|12483.4|12482.2|12481.3|148
1682397300000|2023-04-25 04:35:00|12483.5|12482.6|12483.1|12482.2|12483.8|12482.9|12482.4|12481.5|72
1682397600000|2023-04-25 04:40:00|12482.8|12481.9|12483.3|12482.4|12484.7|12483.8|12482.7|12481.8|142
1682397900000|2023-04-25 04:45:00|12483.2|12482.3|12481.7|12480.8|12484.5|12483.6|12481.6|12480.7|142
1682398200000|2023-04-25 04:50:00|12481.8|12480.9|12481.9|12481|12483.5|12482.6|12481.6|12480.7|149
1682398500000|2023-04-25 04:55:00|12482|12481.1|12482.6|12481.7|12482.7|12481.8|12481.3|12480.4|93
1682398800000|2023-04-25 05:00:00|12482.5|12481.6|12481.3|12480.4|12482.8|12481.9|12481.3|12480.4|111
1682399100000|2023-04-25 05:05:00|12480.8|12479.9|12480.4|12479.5|12481.1|12480.2|12479.5|12478.6|107
1682399400000|2023-04-25 05:10:00|12480.3|12479.4|12481.4|12480.5|12481.7|12480.8|12478.2|12477.3|140
1682399700000|2023-04-25 05:15:00|12481.5|12480.6|12482.5|12481.6|12482.7|12481.8|12480.7|12479.8|163
1682400000000|2023-04-25 05:20:00|12482.2|12481.3|12482.5|12481.6|12482.7|12481.8|12480.9|12480|100
1682400300000|2023-04-25 05:25:00|12482.6|12481.7|12476.6|12475.7|12482.6|12481.7|12476.5|12475.6|142
1682400600000|2023-04-25 05:30:00|12476.7|12475.8|12477.4|12476.5|12477.7|12476.8|12475.1|12474.2|183
1682400900000|2023-04-25 05:35:00|12477.3|12476.4|12478|12477.1|12479.2|12478.3|12476.6|12475.7|241
1682401200000|2023-04-25 05:40:00|12477.9|12477|12480.4|12479.5|12480.7|12479.8|12477.3|12476.4|293
1682401500000|2023-04-25 05:45:00|12480.3|12479.4|12480.4|12479.5|12481.6|12480.7|12478.4|12477.5|339
1682401800000|2023-04-25 05:50:00|12480.5|12479.6|12483.6|12482.7|12484.8|12483.9|12479|12478.1|238
1682402100000|2023-04-25 05:55:00|12483.9|12483|12483|12481.5|12484.8|12483.9|12480.8|12479.9|205
1682402400000|2023-04-25 06:00:00|12482.6|12481.7|12486.4|12485.5|12488.1|12487.2|12481.7|12480.8|469
1682402700000|2023-04-25 06:05:00|12486.8|12485.9|12489.8|12488.9|12490.7|12489.8|12484.6|12483.7|409
1682403000000|2023-04-25 06:10:00|12489.7|12488.8|12490.6|12489.7|12491.8|12490.9|12488.6|12487.7|350
1682403300000|2023-04-25 06:15:00|12490.7|12489.8|12481.4|12480.5|12490.9|12490|12481.4|12480.5|463
1682403600000|2023-04-25 06:20:00|12481.5|12480.6|12488.7|12487.8|12488.8|12487.9|12479.7|12478.8|459
1682403900000|2023-04-25 06:25:00|12488.6|12487.7|12488.2|12487.3|12489.7|12488.8|12486.4|12485.5|430
1682404200000|2023-04-25 06:30:00|12488.3|12487.4|12484.4|12483.5|12489.6|12488.7|12483.4|12482.5|481
1682404500000|2023-04-25 06:35:00|12484.2|12483.3|12478|12477.1|12485.5|12484.6|12476.4|12475.5|563
1682404800000|2023-04-25 06:40:00|12477.9|12477|12479.5|12478.6|12481.5|12480.6|12476.7|12475.8|359
1682405100000|2023-04-25 06:45:00|12479.6|12478.7|12476.2|12475.3|12480.6|12479.7|12474.6|12473.7|466
1682405400000|2023-04-25 06:50:00|12476.1|12475.2|12474.7|12473.8|12476.8|12475.9|12472.6|12471.7|299
1682405700000|2023-04-25 06:55:00|12474.8|12473.9|12477.8|12476.9|12480.3|12479.4|12474.3|12473.4|479
1682406000000|2023-04-25 07:00:00|12477.9|12477|12462|12460.5|12478.9|12478|12462|12460.5|801
1682406300000|2023-04-25 07:05:00|12461.7|12460.2|12463.4|12462.5|12463.4|12462.5|12456.8|12455.3|781
1682406600000|2023-04-25 07:10:00|12463.7|12462.8|12468|12467.1|12468.9|12468|12463.3|12462.4|572
1682406900000|2023-04-25 07:15:00|12468.1|12467.2|12462.6|12461.7|12472.4|12471.5|12460.8|12459.9|626
1682407200000|2023-04-25 07:20:00|12462.5|12461.6|12463.3|12462.4|12465.5|12464.6|12459.5|12458.6|658
1682407500000|2023-04-25 07:25:00|12463|12462.1|12458.9|12458|12467.1|12466.2|12458.3|12457.4|677
1682407800000|2023-04-25 07:30:00|12459|12458.1|12468|12467.1|12468|12467.1|12456.5|12455.6|601
1682408100000|2023-04-25 07:35:00|12467.9|12467|12463.8|12462.9|12468|12467.1|12461.7|12460.8|538
1682408400000|2023-04-25 07:40:00|12463.7|12462.8|12463.1|12462.2|12464.2|12463.3|12458.7|12457.8|553
1682408700000|2023-04-25 07:45:00|12463.3|12462.4|12470.9|12470|12471.3|12470.4|12462.8|12461.9|519
1682409000000|2023-04-25 07:50:00|12471|12470.1|12462.7|12461.8|12471.1|12470.2|12462.5|12461.6|509
1682409300000|2023-04-25 07:55:00|12462.5|12461.6|12463|12462.1|12466.3|12465.4|12460.8|12459.9|498
1682409600000|2023-04-25 08:00:00|12463.6|12462.7|12465.9|12465|12468.7|12467.8|12461|12460.1|490
1682409900000|2023-04-25 08:05:00|12465.8|12464.9|12466.8|12465.9|12467.6|12466.7|12460.7|12459.8|449
1682410200000|2023-04-25 08:10:00|12467|12466.1|12461.8|12460.9|12467|12466.1|12459.7|12458.8|593
1682410500000|2023-04-25 08:15:00|12461.5|12460.6|12463.5|12462.6|12464.1|12463.2|12460.8|12459.9|325
1682410800000|2023-04-25 08:20:00|12463.4|12462.5|12466.1|12465.2|12467.1|12466.2|12461.9|12461|458
1682411100000|2023-04-25 08:25:00|12466.2|12465.3|12465.2|12464.3|12466.8|12465.9|12462.4|12461.5|325
1682411400000|2023-04-25 08:30:00|12465.4|12464.5|12465.4|12464.5|12465.4|12464.5|12459.8|12458.9|338
1682411700000|2023-04-25 08:35:00|12465.5|12464.6|12466.6|12465.7|12467.3|12466.4|12461.5|12460.6|296
1682412000000|2023-04-25 08:40:00|12466.7|12465.8|12468.6|12467.7|12471.2|12470.3|12466.1|12465.2|461
1682412300000|2023-04-25 08:45:00|12468.5|12467.6|12467.4|12466.5|12468.8|12467.9|12464.3|12463.4|422
1682412600000|2023-04-25 08:50:00|12467.3|12466.4|12468.1|12467.2|12470.4|12469.5|12467|12466.1|327
1682412900000|2023-04-25 08:55:00|12467.9|12467|12474.8|12473.9|12474.8|12473.9|12467.6|12466.7|327
1682413200000|2023-04-25 09:00:00|12474.7|12473.8|12474.3|12473.4|12476.8|12475.9|12469.9|12469|364
1682413500000|2023-04-25 09:05:00|12474.4|12473.5|12473.6|12472.7|12474.4|12473.5|12471.6|12470.7|315
1682413800000|2023-04-25 09:10:00|12473.1|12472.2|12472.6|12471.7|12474.6|12473.7|12469.7|12468.8|355
1682414100000|2023-04-25 09:15:00|12472.5|12471.6|12470.7|12469.8|12475.3|12474.4|12470|12469.1|331
1682414400000|2023-04-25 09:20:00|12470.8|12469.9|12468.7|12467.8|12471.9|12471|12467.9|12467|317
1682414700000|2023-04-25 09:25:00|12468.6|12467.7|12466.8|12465.9|12469.6|12468.7|12464.8|12463.9|300
1682415000000|2023-04-25 09:30:00|12466.5|12465.6|12467.3|12466.4|12469|12468.1|12466|12465.1|391
1682415300000|2023-04-25 09:35:00|12467.4|12466.5|12472.7|12471.8|12475.2|12474.3|12467.4|12466.5|343
1682415600000|2023-04-25 09:40:00|12472.8|12471.9|12474.3|12473.4|12474.4|12473.5|12470.7|12469.8|291
1682415900000|2023-04-25 09:45:00|12474.7|12473.8|12476.8|12475.9|12478.1|12477.2|12474.7|12473.8|363
1682416200000|2023-04-25 09:50:00|12476.7|12475.8|12471.6|12470.7|12478.2|12477.3|12471.1|12470.2|373
1682416500000|2023-04-25 09:55:00|12471.8|12470.9|12470.6|12469.7|12473.9|12473|12470.5|12469.6|330
1682416800000|2023-04-25 10:00:00|12470.7|12469.8|12469.6|12468.7|12471.8|12470.9|12468.7|12467.8|328
1682417100000|2023-04-25 10:05:00|12469.7|12468.8|12475.7|12474.8|12480|12479.1|12467.9|12467|406
1682417400000|2023-04-25 10:10:00|12475.6|12474.7|12471.6|12470.7|12476.8|12475.9|12470.5|12469.6|306
1682417700000|2023-04-25 10:15:00|12471.7|12470.8|12468.8|12467.9|12472.7|12471.8|12467.9|12467|340
1682418000000|2023-04-25 10:20:00|12468.9|12468|12471.1|12470.2|12471.9|12471|12466.9|12466|267
1682418300000|2023-04-25 10:25:00|12471.3|12470.4|12469.7|12468.8|12473.2|12472.3|12468.8|12467.9|275
1682418600000|2023-04-25 10:30:00|12469.5|12468.6|12468.8|12467.9|12471.5|12470.6|12468.4|12467.5|297
1682418900000|2023-04-25 10:35:00|12469|12468.1|12470.1|12469.2|12470.2|12469.3|12467.5|12466.6|218
1682419200000|2023-04-25 10:40:00|12470.5|12469.6|12471.7|12470.8|12471.8|12470.9|12468.1|12467.2|259
1682419500000|2023-04-25 10:45:00|12471.8|12470.9|12470.9|12470|12473.7|12472.8|12470.7|12469.8|256
1682419800000|2023-04-25 10:50:00|12470.8|12469.9|12460.7|12459.8|12470.9|12470|12460.7|12459.8|269
1682420100000|2023-04-25 10:55:00|12459.9|12459|12456.2|12455.3|12463.6|12462.7|12455.7|12454.8|271
1682420400000|2023-04-25 11:00:00|12456.1|12455.2|12453|12452.1|12456.1|12455.2|12450|12449.1|351
1682420700000|2023-04-25 11:05:00|12452.9|12452|12452|12451.1|12453.5|12452.6|12447.6|12446.7|325
1682421000000|2023-04-25 11:10:00|12452.3|12451.4|12450.8|12449.9|12456.2|12455.3|12450.2|12449.3|319
1682421300000|2023-04-25 11:15:00|12450.7|12449.8|12447.9|12447|12451|12450.1|12446|12445.1|271
1682421600000|2023-04-25 11:20:00|12447.8|12446.9|12446.9|12446|12450|12449.1|12445.2|12444.3|312
1682421900000|2023-04-25 11:25:00|12447|12446.1|12443.9|12443|12447|12446.1|12442.7|12441.8|259
1682422200000|2023-04-25 11:30:00|12443.8|12442.9|12439.4|12438.5|12445|12444.1|12438|12437.1|305
1682422500000|2023-04-25 11:35:00|12439.2|12438.3|12434.7|12433.8|12439.5|12438.6|12434.7|12433.8|352
1682422800000|2023-04-25 11:40:00|12434.8|12433.9|12436.2|12435.3|12437.4|12436.5|12431.9|12431|369
1682423100000|2023-04-25 11:45:00|12436.1|12435.2|12440.5|12439.6|12441.4|12440.5|12435.8|12434.9|309
1682423400000|2023-04-25 11:50:00|12440.4|12439.5|12434.3|12433.4|12440.4|12439.5|12429|12428.1|346
1682423700000|2023-04-25 11:55:00|12434.6|12433.7|12427.9|12427|12434.8|12433.9|12426.6|12425.7|492
1682424000000|2023-04-25 12:00:00|12427.8|12426.9|12432.1|12431.2|12434.3|12433.4|12425.5|12424.6|487
1682424300000|2023-04-25 12:05:00|12432.2|12431.3|12434.9|12434|12437|12436.1|12431.6|12430.7|316
1682424600000|2023-04-25 12:10:00|12434.8|12433.9|12435.3|12434.4|12438.9|12438|12433|12432.1|390
1682424900000|2023-04-25 12:15:00|12435.1|12434.2|12437.6|12436.7|12439.9|12439|12433.8|12432.9|340
1682425200000|2023-04-25 12:20:00|12437.7|12436.8|12437.2|12436.3|12441|12440.1|12433.2|12432.3|544
1682425500000|2023-04-25 12:25:00|12437.1|12436.2|12439.1|12438.2|12439.6|12438.7|12432.6|12431.7|385
1682425800000|2023-04-25 12:30:00|12439.2|12438.3|12438.9|12438|12443.2|12442.3|12438.7|12437.8|383
1682426100000|2023-04-25 12:35:00|12438.8|12437.9|12439.1|12438.2|12440.1|12439.2|12436|12435.1|357
1682426400000|2023-04-25 12:40:00|12439|12438.1|12435.9|12435|12439.1|12438.2|12435.7|12434.8|357
1682426700000|2023-04-25 12:45:00|12435.8|12434.9|12431.9|12431|12436.9|12436|12430.5|12429.6|409
1682427000000|2023-04-25 12:50:00|12431.8|12430.9|12423.9|12423|12434.4|12433.5|12421|12420.1|522
1682427300000|2023-04-25 12:55:00|12424|12423.1|12425.3|12423.8|12428.1|12427.2|12421.5|12420.6|383
1682427600000|2023-04-25 13:00:00|12425.2|12424.3|12423.6|12422.7|12428|12427.1|12422.2|12421.3|447
1682427900000|2023-04-25 13:05:00|12423.5|12422.6|12417.8|12416.9|12424|12423.1|12417.1|12416.2|387
1682428200000|2023-04-25 13:10:00|12417.9|12417|12407.2|12406.3|12417.9|12417|12406|12405.1|490
1682428500000|2023-04-25 13:15:00|12407.3|12406.4|12405|12404.1|12408.8|12407.9|12402.8|12401.9|421
1682428800000|2023-04-25 13:20:00|12405.1|12404.2|12409.3|12408.4|12410.3|12409.4|12405|12404.1|343
1682429100000|2023-04-25 13:25:00|12409.2|12408.3|12416.1|12415.2|12416.6|12415.7|12409.2|12408.3|348
1682429400000|2023-04-25 13:30:00|12416.3|12415.4|12413.1|12412.2|12419.7|12418.8|12412.9|12412|448
1682429700000|2023-04-25 13:35:00|12413|12412.1|12407.3|12406.4|12414.6|12413.7|12405|12404.1|572
1682430000000|2023-04-25 13:40:00|12407.7|12406.8|12406.3|12405.4|12410.2|12409.3|12403.7|12402.8|456
1682430300000|2023-04-25 13:45:00|12406.4|12405.5|12404.4|12403.5|12406.4|12405.5|12398|12397.1|495
1682430600000|2023-04-25 13:50:00|12404.5|12403.6|12403.3|12402.4|12406.9|12406|12401.3|12400.4|447
1682430900000|2023-04-25 13:55:00|12403.4|12402.5|12410|12407.6|12410|12408|12400.3|12399.4|445
1682431200000|2023-04-25 14:00:00|12409.9|12407.7|12410.2|12409.3|12420.1|12419.2|12407.6|12406.7|864
1682431500000|2023-04-25 14:05:00|12410.1|12409.2|12407|12406.1|12412|12411.1|12405.7|12404.8|641
1682431800000|2023-04-25 14:10:00|12406.4|12405.5|12389.4|12388.5|12406.4|12405.5|12388|12387.1|732
1682432100000|2023-04-25 14:15:00|12389.3|12388.4|12395.4|12394.5|12396.3|12395.4|12387.3|12386.4|499
1682432400000|2023-04-25 14:20:00|12395.2|12394.3|12392.3|12391.4|12396.2|12395.3|12391.9|12391|526
1682432700000|2023-04-25 14:25:00|12392.4|12391.5|12399.9|12399|12400.5|12399.6|12392.3|12391.4|521
1682433000000|2023-04-25 14:30:00|12400|12399.1|12399.2|12398.3|12406.9|12406|12399|12398.1|595
1682433300000|2023-04-25 14:35:00|12399.1|12398.2|12400.8|12399.9|12403.2|12402.3|12396.6|12395.7|568
1682433600000|2023-04-25 14:40:00|12400.7|12399.8|12402.1|12401.2|12405.5|12404.6|12398.6|12397.7|412
1682433900000|2023-04-25 14:45:00|12402|12401.1|12405.5|12404.6|12407.6|12406.7|12401.4|12400.5|560
1682434200000|2023-04-25 14:50:00|12405.6|12404.7|12397|12396.1|12406.3|12405.4|12393.7|12392.8|413
1682434500000|2023-04-25 14:55:00|12396.9|12396|12400.1|12399.2|12402.4|12401.5|12396|12395.1|510
1682434800000|2023-04-25 15:00:00|12400|12399.1|12398.9|12398|12404|12403.1|12394.1|12393.2|580
1682435100000|2023-04-25 15:05:00|12399|12398.1|12407.2|12406.3|12407.3|12406.4|12396.9|12396|446
1682435400000|2023-04-25 15:10:00|12407.3|12406.4|12412|12411.1|12412|12411.1|12405.9|12405|479
1682435700000|2023-04-25 15:15:00|12412.1|12411.2|12410|12409.1|12412.5|12411.6|12406.2|12405.3|348
1682436000000|2023-04-25 15:20:00|12410.1|12409.2|12407|12406.1|12410.2|12409.3|12405.9|12405|348
1682436300000|2023-04-25 15:25:00|12406.7|12405.8|12405.7|12404.8|12408.1|12407.2|12404.2|12403.3|288
1682436600000|2023-04-25 15:30:00|12405.3|12404.4|12405.1|12404.2|12406.2|12405.3|12401.3|12400.4|430
1682436900000|2023-04-25 15:35:00|12405.8|12404.9|12400.6|12399.7|12406.4|12405.5|12399|12398.1|493
1682437200000|2023-04-25 15:40:00|12400.2|12399.3|12398.3|12397.4|12400.2|12399.3|12393.6|12392.7|384
1682437500000|2023-04-25 15:45:00|12398.2|12397.3|12400.3|12399.4|12401.9|12401|12398.2|12397.3|340
1682437800000|2023-04-25 15:50:00|12400.2|12399.3|12398.2|12397.3|12401.3|12400.4|12397.4|12396.5|264
1682438100000|2023-04-25 15:55:00|12398.1|12397.2|12396.2|12395.3|12401.5|12400.6|12396|12395.1|310
1682438400000|2023-04-25 16:00:00|12395.8|12394.9|12396.1|12395.2|12400.1|12399.2|12394.2|12393.3|360
1682438700000|2023-04-25 16:05:00|12396.2|12395.3|12396.1|12395.2|12398|12397.1|12394.6|12393.7|226
1682439000000|2023-04-25 16:10:00|12396|12395.1|12396.3|12395.4|12396.8|12395.9|12391.9|12391|338
1682439300000|2023-04-25 16:15:00|12396.2|12395.3|12399.2|12398.3|12400.1|12399.2|12395.7|12394.8|291
1682439600000|2023-04-25 16:20:00|12399.3|12398.4|12398|12397.1|12400|12399.1|12397|12396.1|257
1682439900000|2023-04-25 16:25:00|12398.1|12397.2|12400.3|12399.4|12400.4|12399.5|12395.1|12394.2|265
1682440200000|2023-04-25 16:30:00|12400.2|12399.3|12399.1|12398.2|12401.6|12400.7|12397.9|12397|256
1682440500000|2023-04-25 16:35:00|12399.2|12398.3|12397|12396.1|12400|12399.1|12396.1|12395.2|276
1682440800000|2023-04-25 16:40:00|12396.9|12396|12399.3|12398.4|12399.4|12398.5|12395.8|12394.9|293
1682441100000|2023-04-25 16:45:00|12399.2|12398.3|12400|12399.1|12400.8|12399.9|12399.1|12398.2|209
1682441400000|2023-04-25 16:50:00|12399.9|12399|12400|12399.1|12402.8|12401.9|12399.1|12398.2|250
1682441700000|2023-04-25 16:55:00|12399.9|12399|12400|12399.1|12400|12399.1|12397|12396.1|253
1682442000000|2023-04-25 17:00:00|12400.1|12399.2|12402.7|12401.8|12403.8|12402.9|12398.7|12397.8|235
1682442300000|2023-04-25 17:05:00|12402.8|12401.9|12402.8|12401.9|12405|12404.1|12401.2|12400.3|300
1682442600000|2023-04-25 17:10:00|12402.7|12401.8|12397.9|12397|12402.9|12402|12397.9|12397|338
1682442900000|2023-04-25 17:15:00|12397.8|12396.9|12398.1|12397.2|12398.4|12397.5|12395.5|12394.6|374
1682443200000|2023-04-25 17:20:00|12398|12397.1|12401.4|12400.5|12401.4|12400.5|12396.8|12395.9|327
1682443500000|2023-04-25 17:25:00|12401.3|12400.4|12402.3|12401.4|12403.4|12402.5|12399.5|12398.6|377
1682443800000|2023-04-25 17:30:00|12402.4|12401.5|12400.2|12399.3|12404.4|12403.5|12400.1|12399.2|363
1682444100000|2023-04-25 17:35:00|12400.3|12399.4|12401.5|12400.6|12403.7|12402.8|12400.3|12399.4|244
1682444400000|2023-04-25 17:40:00|12401.3|12400.4|12403.8|12402.9|12403.9|12403|12399.7|12398.8|199
1682444700000|2023-04-25 17:45:00|12403.9|12403|12403.4|12402.5|12404.8|12403.9|12400.5|12399.6|283
1682445000000|2023-04-25 17:50:00|12403.5|12402.6|12407.3|12406.4|12407.6|12406.7|12402.5|12401.6|425
1682445300000|2023-04-25 17:55:00|12407|12406.1|12406.4|12405.5|12408|12407.1|12405.9|12405|262
1682445600000|2023-04-25 18:00:00|12406.6|12405.7|12406.5|12405.6|12409.3|12408.4|12406|12405.1|245
1682445900000|2023-04-25 18:05:00|12406.4|12405.5|12404.4|12403.5|12407.7|12406.8|12403.7|12402.8|210
1682446200000|2023-04-25 18:10:00|12404.3|12403.4|12407.8|12406.9|12408.3|12407.4|12404.3|12403.4|289
1682446500000|2023-04-25 18:15:00|12407.7|12406.8|12404.8|12403.9|12409.4|12408.5|12403.5|12402.6|299
1682446800000|2023-04-25 18:20:00|12404.7|12403.8|12409.9|12409|12409.9|12409|12404.6|12403.7|275
1682447100000|2023-04-25 18:25:00|12409.8|12408.9|12410.7|12409.8|12411.1|12410.2|12408.7|12407.8|275
1682447400000|2023-04-25 18:30:00|12410.6|12409.7|12406.9|12406|12411.3|12410.4|12406.8|12405.9|225
1682447700000|2023-04-25 18:35:00|12407|12406.1|12407.7|12406.8|12408.1|12407.2|12405.9|12405|250
1682448000000|2023-04-25 18:40:00|12407.6|12406.7|12403.2|12402.3|12408.1|12407.2|12403|12402.1|219
1682448300000|2023-04-25 18:45:00|12403.1|12402.2|12407.1|12406.2|12407.4|12406.5|12401.4|12400.5|302
1682448600000|2023-04-25 18:50:00|12407.2|12406.3|12408.4|12407.5|12409|12408.1|12406.7|12405.8|239
1682448900000|2023-04-25 18:55:00|12408.6|12407.7|12407.5|12406.6|12410.3|12409.4|12406.4|12405.5|224
1682449200000|2023-04-25 19:00:00|12407.4|12406.5|12408.7|12407.8|12409.6|12408.7|12406|12405.1|208
1682449500000|2023-04-25 19:05:00|12408.4|12407.5|12410|12409.1|12411.2|12410.3|12408.2|12407.3|209
1682449800000|2023-04-25 19:10:00|12409.9|12409|12410.4|12409.5|12412.5|12411.6|12409.4|12408.5|204
1682450100000|2023-04-25 19:15:00|12410.5|12409.6|12411.4|12410.5|12411.5|12410.6|12409.1|12408.2|135
1682450400000|2023-04-25 19:20:00|12411.3|12410.4|12412.6|12411.7|12412.7|12411.8|12411.3|12410.4|128
1682450700000|2023-04-25 19:25:00|12412.5|12411.6|12412.2|12411.3|12412.7|12411.8|12411.3|12410.4|130
1682451000000|2023-04-25 19:30:00|12412.1|12411.2|12412.5|12411.6|12414.6|12413.7|12412.1|12411.2|209
1682451300000|2023-04-25 19:35:00|12412.4|12411.5|12411.5|12410.6|12413.7|12412.8|12411.3|12410.4|135
1682451600000|2023-04-25 19:40:00|12411.4|12410.5|12407.3|12406.4|12411.5|12410.6|12407.1|12406.2|211
1682451900000|2023-04-25 19:45:00|12407.4|12406.5|12405.8|12404.9|12409.2|12408.3|12405.7|12404.8|197
1682452200000|2023-04-25 19:50:00|12405.5|12404.6|12405.3|12404.4|12407.7|12406.8|12405.1|12404.2|159
1682452500000|2023-04-25 19:55:00|12405.4|12404.5|12403.2|12402.3|12406.3|12405.4|12402.7|12401.8|177
1682452800000|2023-04-25 20:00:00|12403.1|12402.2|12405.3|12404.4|12405.6|12404.7|12402.4|12401.5|248
1682453100000|2023-04-25 20:05:00|12405.4|12404.5|12407.6|12406.7|12408.3|12407.4|12405.4|12404.5|97
1682453400000|2023-04-25 20:10:00|12407.7|12406.8|12409.3|12408.4|12409.3|12408.4|12406.8|12405.8|125
1682453700000|2023-04-25 20:15:00|12409.2|12408.3|12408.9|12408|12409.6|12408.3|12407.8|12406.9|103
1682454000000|2023-04-25 20:20:00|12409|12408.1|12410.2|12409.3|12411|12410.1|12408.9|12408|64
1682454300000|2023-04-25 20:25:00|12410|12409.1|12410.4|12409.5|12410.8|12409.9|12409.9|12409|51
1682454600000|2023-04-25 20:30:00|12410.3|12409.4|12410.3|12409.4|12410.4|12409.5|12410.2|12409.3|21
1682454900000|2023-04-25 20:35:00|12410.6|12409.7|12408.2|12407.3|12410.7|12409.8|12408|12407.1|47
1682455200000|2023-04-25 20:40:00|12408.3|12407.4|12411.3|12410.4|12411.4|12410.5|12408.2|12407.3|44
1682455500000|2023-04-25 20:45:00|12411.4|12410.5|12412.4|12410.9|12412.8|12411.7|12411.4|12410.1|59
1682455800000|2023-04-25 20:50:00|12412.3|12410.8|12411.7|12410.8|12412.3|12411.4|12411.2|12410.3|36
1682456100000|2023-04-25 20:55:00|12412.1|12410.6|12413.2|12405.3|12414|12411.1|12411.7|12404.4|261
1682456400000|2023-04-25 21:00:00|12413|12404.9|12411.9|12401.5|12414|12404.9|12411.9|12401.5|39
1682456700000|2023-04-25 21:05:00|12412.2|12401.8|12411.3|12402.1|12412.2|12403.2|12410.3|12401.2|45
1682457000000|2023-04-25 21:10:00|12411.4|12402|12413.3|12403|12413.7|12403|12411.2|12401.9|43
1682457300000|2023-04-25 21:15:00|12413.1|12402.9|12412.8|12403.7|12413.6|12403.7|12412.5|12402.6|51
1682457600000|2023-04-25 21:20:00|12412.9|12403.6|12413.5|12405.5|12413.6|12405.8|12412.7|12403.6|30
1682457900000|2023-04-25 21:25:00|12413.7|12405.6|12414.4|12406.7|12414.9|12407|12413.7|12405.6|22
1682458200000|2023-04-25 21:30:00|12414.2|12406.6|12414.5|12407.1|12415.2|12408.3|12414.1|12406.6|57
1682458500000|2023-04-25 21:35:00|12414.4|12407.2|12414.4|12407.2|12414.4|12407.2|12413.9|12406.9|24
1682458800000|2023-04-25 21:40:00|12414.5|12407.1|12414.3|12406.8|12414.6|12407.4|12414.1|12406.8|12
1682459100000|2023-04-25 21:45:00|12414.2|12406.7|12414.1|12406.9|12414.2|12407.1|12413.7|12406.6|17
1682459400000|2023-04-25 21:50:00|12413.8|12406.8|12413.1|12406.5|12414.1|12406.8|12413|12405.8|18
1682459700000|2023-04-25 21:55:00|12413|12406.7|12412.9|12406.4|12414.5|12407.2|12412.6|12406.4|19
1682460000000|2023-04-25 22:00:00|12413.3|12407.2|12412.3|12409.2|12414.1|12410.2|12412.2|12406.1|186
1682460300000|2023-04-25 22:05:00|12412.4|12409.1|12414.5|12411.1|12414.6|12411.7|12412|12408.6|107
1682460600000|2023-04-25 22:10:00|12414.3|12411.4|12413.3|12411.1|12414.6|12412|12413.3|12410.2|131
1682460900000|2023-04-25 22:15:00|12413.5|12410.7|12413.4|12411|12414.1|12411.5|12411.5|12409.6|190
1682461200000|2023-04-25 22:20:00|12413.6|12410.8|12413.9|12410.9|12414.7|12411.9|12412|12409.7|188
1682461500000|2023-04-25 22:25:00|12413.8|12411.1|12417.6|12415.4|12419.5|12416.9|12413.6|12410.8|265
1682461800000|2023-04-25 22:30:00|12417.1|12415.6|12415.8|12414.3|12417.6|12415.6|12414.5|12412.2|256
1682462100000|2023-04-25 22:35:00|12415.1|12412.9|12416.8|12414.3|12416.8|12414.5|12414.7|12412.7|145
1682462400000|2023-04-25 22:40:00|12416.7|12414.4|12416|12414.5|12417.2|12415.1|12415.8|12414|67
1682462700000|2023-04-25 22:45:00|12415.9|12414.4|12417|12415.5|12417.4|12415.6|12415.8|12413.8|101
1682463000000|2023-04-25 22:50:00|12416.9|12415.4|12417.7|12416.2|12418.4|12416.5|12416.7|12414.7|181
1682463300000|2023-04-25 22:55:00|12417.6|12416.1|12416.8|12414.5|12418.2|12416.3|12415.9|12414.1|167
1682463600000|2023-04-25 23:00:00|12416|12414.6|12412.1|12410.6|12416.9|12415.3|12411.6|12410.1|239
1682463900000|2023-04-25 23:05:00|12412.5|12411|12413.8|12412.3|12414.6|12413.1|12412.5|12411|117
1682464200000|2023-04-25 23:10:00|12413.7|12412.2|12415.6|12414.1|12415.7|12414.2|12413.4|12411.9|138
1682464500000|2023-04-25 23:15:00|12415|12413.5|12414.5|12413|12415.8|12414.3|12414.3|12412.8|103
1682464800000|2023-04-25 23:20:00|12414.6|12413.1|12412.7|12411.2|12415.4|12413.9|12412.5|12411|131
1682465100000|2023-04-25 23:25:00|12412.8|12411.3|12413.5|12412|12414.1|12412.6|12412.7|12411.2|126
1682465400000|2023-04-25 23:30:00|12413.6|12412.1|12413.3|12411.8|12413.9|12412.4|12412.2|12410.8|146
1682465700000|2023-04-25 23:35:00|12413.4|12411.9|12414.1|12412.6|12414.7|12413.2|12412.5|12411|123
1682466000000|2023-04-25 23:40:00|12414.3|12412.8|12414.2|12412.7|12415.4|12413.9|12414.2|12412.7|115
1682466300000|2023-04-25 23:45:00|12414|12412.5|12414.4|12413.5|12415.2|12414.2|12413.7|12412.2|177
1682466600000|2023-04-25 23:50:00|12414.5|12413.6|12415.8|12414.3|12416.2|12415.3|12414.1|12413.2|158
1682466900000|2023-04-25 23:55:00|12415.7|12414.2|12414.7|12413.8|12416.4|12414.9|12414.5|12413.6|106
1682467200000|2023-04-26 00:00:00|12414.8|12413.9|12412.5|12411.6|12417.1|12416.2|12411.5|12410.6|384
1682467500000|2023-04-26 00:05:00|12412.8|12411.9|12414.1|12413.2|12414.8|12413.9|12411.6|12410.7|316
1682467800000|2023-04-26 00:10:00|12414|12413.1|12414.7|12413.8|12415.8|12414.9|12412.8|12411.9|236
1682468100000|2023-04-26 00:15:00|12414.6|12413.7|12414.5|12413.6|12415.6|12414.7|12413.2|12412.3|273
1682468400000|2023-04-26 00:20:00|12414.7|12413.8|12417|12416.1|12417.7|12416.8|12414.6|12413.7|212
1682468700000|2023-04-26 00:25:00|12417.1|12416.2|12415.7|12414.8|12417.6|12416.7|12415.1|12414.2|166
1682469000000|2023-04-26 00:30:00|12415.8|12414.9|12417.4|12416.5|12417.7|12416.8|12415.5|12414.6|237
1682469300000|2023-04-26 00:35:00|12417.3|12416.4|12417.4|12416.5|12417.6|12416.7|12415.4|12414.5|210
1682469600000|2023-04-26 00:40:00|12417.5|12416.6|12415.7|12414.8|12417.6|12416.7|12415.3|12414.4|243
1682469900000|2023-04-26 00:45:00|12415.6|12414.7|12415.4|12414.5|12417.6|12416.7|12414.1|12413.2|189
1682470200000|2023-04-26 00:50:00|12415.5|12414.6|12405|12404.1|12416.2|12415.3|12404.9|12404|361
1682470500000|2023-04-26 00:55:00|12404.6|12403.7|12411.9|12411|12412.7|12411.8|12404.3|12403.4|320
1682470800000|2023-04-26 01:00:00|12411.8|12410.9|12410.7|12409.8|12413.4|12412.5|12410.6|12409.7|390
1682471100000|2023-04-26 01:05:00|12410.8|12409.9|12409.8|12408.9|12413.2|12412.3|12408.2|12407.3|316
1682471400000|2023-04-26 01:10:00|12409.7|12408.8|12409.4|12408.5|12411.3|12410.4|12408.9|12408|316
1682471700000|2023-04-26 01:15:00|12409.5|12408.6|12404.2|12403.3|12410.1|12409.2|12403.5|12402.6|312
1682472000000|2023-04-26 01:20:00|12404.3|12403.4|12405.2|12404.3|12406.9|12406|12403.3|12402.4|316
1682472300000|2023-04-26 01:25:00|12405.3|12404.4|12408.8|12407.9|12409.2|12408.3|12405.3|12404.4|230
1682472600000|2023-04-26 01:30:00|12408.9|12408|12413.4|12411.9|12414.1|12412.6|12406.4|12405|599
1682472900000|2023-04-26 01:35:00|12413.5|12412|12411.9|12410.4|12415.7|12414.2|12411.1|12409.6|443
1682473200000|2023-04-26 01:40:00|12411.8|12410.3|12413.7|12412.2|12415.1|12413.6|12411.7|12410.2|371
1682473500000|2023-04-26 01:45:00|12413.5|12412|12414.9|12413.4|12415.3|12413.8|12410.2|12408.7|331
1682473800000|2023-04-26 01:50:00|12414.7|12413.2|12415.2|12413.7|12416.6|12415.1|12413.9|12412.4|337
1682474100000|2023-04-26 01:55:00|12415.3|12413.8|12415.6|12414.1|12419.6|12418.1|12415|12413.5|348
1682474400000|2023-04-26 02:00:00|12415.7|12414.2|12413|12411.5|12415.7|12414.2|12412.9|12411.4|404
1682474700000|2023-04-26 02:05:00|12412.9|12411.4|12414.8|12413.3|12415.9|12414.4|12412.7|12411.2|352
1682475000000|2023-04-26 02:10:00|12414.6|12413.1|12413.9|12412.4|12416.1|12414.6|12413.6|12412.1|258
1682475300000|2023-04-26 02:15:00|12413.7|12412.2|12415.9|12414.4|12417.2|12415.7|12413.7|12412.2|305
1682475600000|2023-04-26 02:20:00|12415.8|12414.3|12414.9|12413.4|12416.9|12415.4|12414.6|12413.1|223
1682475900000|2023-04-26 02:25:00|12414.8|12413.3|12415.7|12414.2|12416|12414.5|12414.4|12412.9|197
1682476200000|2023-04-26 02:30:00|12415.8|12414.3|12416.4|12414.9|12416.7|12415.2|12414.6|12413.1|261
1682476500000|2023-04-26 02:35:00|12416.5|12415|12419.5|12418|12419.6|12418.1|12416.5|12415|203
1682476800000|2023-04-26 02:40:00|12419.6|12418.1|12417.5|12416|12419.7|12418.2|12416.6|12415.1|289
1682477100000|2023-04-26 02:45:00|12417.4|12415.9|12416.9|12415.4|12418.5|12417|12416.6|12415.1|229
1682477400000|2023-04-26 02:50:00|12417|12415.5|12417.2|12415.7|12417.6|12416.1|12416.7|12415.2|187
1682477700000|2023-04-26 02:55:00|12417.1|12415.6|12417.9|12416.4|12419.3|12417.8|12416.7|12415.2|362
1682478000000|2023-04-26 03:00:00|12417.8|12416.3|12417.6|12416.1|12418.9|12417.4|12416.8|12415.3|285
1682478300000|2023-04-26 03:05:00|12417.5|12416|12418.8|12417.3|12418.8|12417.3|12417.2|12415.7|207
1682478600000|2023-04-26 03:10:00|12418.9|12417.4|12414.7|12413.2|12418.9|12417.4|12414.6|12413.1|240
1682478900000|2023-04-26 03:15:00|12414.6|12413.1|12415|12413.5|12416.7|12415.2|12414.6|12413.1|215
1682479200000|2023-04-26 03:20:00|12414.8|12413.3|12413.9|12412.4|12415.9|12414.4|12413.7|12412.2|233
1682479500000|2023-04-26 03:25:00|12413.8|12412.3|12413.2|12412.3|12414.6|12413.3|12413.1|12411.6|166
1682479800000|2023-04-26 03:30:00|12413.1|12412.2|12413.9|12413|12414.2|12413.3|12412.2|12411.3|256
1682480100000|2023-04-26 03:35:00|12413.6|12412.7|12415.6|12414.7|12415.6|12414.7|12413.5|12412.6|156
1682480400000|2023-04-26 03:40:00|12415.5|12414.6|12416.1|12415.2|12416.4|12415.5|12414.5|12413.6|157
1682480700000|2023-04-26 03:45:00|12416.2|12415.3|12415.6|12414.7|12416.5|12415.6|12415.5|12414.6|180
1682481000000|2023-04-26 03:50:00|12415.5|12414.6|12415.3|12414.4|12417.2|12416.3|12415.2|12414.3|216
1682481300000|2023-04-26 03:55:00|12415.4|12414.5|12414.6|12413.7|12415.7|12414.8|12413.3|12412.4|256
1682481600000|2023-04-26 04:00:00|12414.7|12413.8|12415.2|12414.3|12415.5|12414.6|12413.4|12412.5|245
1682481900000|2023-04-26 04:05:00|12415.3|12414.4|12416.1|12415.2|12416.6|12415.7|12415|12414.1|187
1682482200000|2023-04-26 04:10:00|12416.2|12415.3|12415.2|12414.3|12416.3|12415.4|12414.4|12413.5|194
1682482500000|2023-04-26 04:15:00|12415.1|12414.2|12415.6|12414.7|12417|12416.1|12414.6|12413.7|157
1682482800000|2023-04-26 04:20:00|12415.8|12414.9|12413.6|12412.7|12416.1|12415.2|12413.5|12412.6|141
1682483100000|2023-04-26 04:25:00|12413.5|12412.6|12415.5|12414.6|12416|12415.1|12413.5|12412.6|173
1682483400000|2023-04-26 04:30:00|12415.8|12414.9|12418.5|12417.6|12418.6|12417.7|12415.6|12414.7|164
1682483700000|2023-04-26 04:35:00|12418.4|12417.5|12419.4|12418.5|12420.2|12419.3|12417.9|12417|163
1682484000000|2023-04-26 04:40:00|12419.3|12418.4|12421.1|12420.2|12422.2|12421.3|12419.3|12418.4|201
1682484300000|2023-04-26 04:45:00|12421.2|12420.3|12423.7|12422.8|12423.7|12422.8|12421.1|12419.6|177
1682484600000|2023-04-26 04:50:00|12423.6|12422.7|12424.6|12423.1|12425|12423.8|12423.6|12422.6|205
1682484900000|2023-04-26 04:55:00|12424.7|12423.2|12425.2|12424.3|12425.8|12424.9|12423.4|12422.5|184
1682485200000|2023-04-26 05:00:00|12425.1|12424.2|12426.5|12425.6|12427.2|12426.3|12424.3|12423.4|199
1682485500000|2023-04-26 05:05:00|12426.4|12425.5|12425.4|12424.5|12427.1|12426.2|12424.9|12424|177
1682485800000|2023-04-26 05:10:00|12425.5|12424.6|12427.2|12426.3|12427.2|12426.3|12425.4|12424.5|126
1682486100000|2023-04-26 05:15:00|12427.3|12426.4|12426.8|12425.9|12427.5|12426.6|12426.3|12425.4|179
1682486400000|2023-04-26 05:20:00|12426.9|12426|12427.4|12426.5|12427.5|12426.6|12426.1|12425.2|203
1682486700000|2023-04-26 05:25:00|12427.3|12426.4|12426.5|12425.6|12428.2|12427.3|12425|12424.1|233
1682487000000|2023-04-26 05:30:00|12426.4|12425.5|12426|12425.1|12427.2|12426.3|12425.1|12424.2|239
1682487300000|2023-04-26 05:35:00|12426.1|12425.2|12428.2|12427.3|12428.4|12427.5|12426|12425.1|212
1682487600000|2023-04-26 05:40:00|12428.3|12427.4|12431.5|12430.6|12431.6|12430.7|12427.9|12427|212
1682487900000|2023-04-26 05:45:00|12431.4|12430.5|12429.3|12428.4|12432.3|12431.4|12428.6|12427.7|356
1682488200000|2023-04-26 05:50:00|12429.2|12428.3|12429.7|12428.8|12429.9|12429|12427.7|12426.8|255
1682488500000|2023-04-26 05:55:00|12430.1|12429.2|12428.5|12427.6|12430.7|12429.8|12427.9|12427|126
1682488800000|2023-04-26 06:00:00|12428.3|12427.4|12426.1|12425.2|12428.3|12427.4|12423.8|12422.9|305
1682489100000|2023-04-26 06:05:00|12426.2|12425.3|12424.6|12423.7|12427.9|12427|12422.2|12421.3|376
1682489400000|2023-04-26 06:10:00|12424.5|12423.6|12427.1|12426.2|12428.4|12427.5|12423.2|12422.3|357
1682489700000|2023-04-26 06:15:00|12427.2|12426.3|12426.2|12425.3|12431.2|12430.3|12425.9|12425|305
1682490000000|2023-04-26 06:20:00|12426.3|12425.4|12427.5|12426.6|12428.5|12427.6|12424.1|12423.2|349
1682490300000|2023-04-26 06:25:00|12427.7|12426.8|12428.9|12428|12429|12428.1|12425.3|12424.4|308
1682490600000|2023-04-26 06:30:00|12428.8|12427.9|12432.3|12431.4|12433.2|12432.3|12427.5|12426.6|415
1682490900000|2023-04-26 06:35:00|12432.2|12431.3|12436.1|12435.2|12436.9|12436|12430.8|12429.9|421
1682491200000|2023-04-26 06:40:00|12436.2|12435.3|12437.5|12436.6|12437.9|12437|12435.6|12434.7|345
1682491500000|2023-04-26 06:45:00|12437.6|12436.7|12440.8|12439.9|12443.7|12442.8|12437.3|12436.4|406
1682491800000|2023-04-26 06:50:00|12440.7|12439.8|12445.9|12445|12448.1|12447.2|12438.1|12437.2|456
1682492100000|2023-04-26 06:55:00|12445.8|12444.9|12442|12441.1|12446.6|12445.7|12441.4|12440.5|439
1682492400000|2023-04-26 07:00:00|12441.7|12440.8|12449.3|12448.4|12451.7|12450.8|12440.3|12439.4|669
1682492700000|2023-04-26 07:05:00|12448.8|12447.9|12439.3|12438.4|12449.8|12448.9|12439.3|12438.4|525
1682493000000|2023-04-26 07:10:00|12438.9|12438|12445.1|12444.2|12445.1|12444.2|12438.4|12437.5|479
1682493300000|2023-04-26 07:15:00|12444.8|12443.9|12450.3|12449.4|12451.5|12450.6|12444|12443.1|551
1682493600000|2023-04-26 07:20:00|12450.4|12449.5|12459.9|12459|12460.2|12459.3|12449.6|12448.7|649
1682493900000|2023-04-26 07:25:00|12460|12459.1|12461.3|12460.4|12462|12461.1|12458.3|12457.4|589
1682494200000|2023-04-26 07:30:00|12461.7|12460.8|12454.4|12453.5|12462.2|12461.3|12453.8|12452.9|584
1682494500000|2023-04-26 07:35:00|12454.3|12453.4|12453.4|12452.5|12460.5|12459.6|12453.3|12452.4|502
1682494800000|2023-04-26 07:40:00|12453.3|12452.4|12451.4|12450.5|12454.2|12453.3|12450.3|12449.4|497
1682495100000|2023-04-26 07:45:00|12451.3|12450.4|12447.3|12446.4|12452.8|12451.9|12446.8|12445.9|436
1682495400000|2023-04-26 07:50:00|12447.2|12446.3|12452.4|12451.5|12452.7|12451.5|12446|12445.1|477
1682495700000|2023-04-26 07:55:00|12452.3|12451.4|12459.8|12458.9|12461.2|12460.3|12451.3|12450.4|546
1682496000000|2023-04-26 08:00:00|12459.9|12459|12455.2|12454.3|12462.2|12461.3|12453|12452.1|587
1682496300000|2023-04-26 08:05:00|12455.1|12454.2|12453.9|12453|12455.4|12454.5|12450.8|12449.9|490
1682496600000|2023-04-26 08:10:00|12453.6|12452.7|12451.3|12450.4|12453.7|12452.8|12449.1|12448.2|466
1682496900000|2023-04-26 08:15:00|12451.4|12450.5|12456.1|12455.2|12456.7|12455.8|12451.1|12450.2|483
1682497200000|2023-04-26 08:20:00|12456.3|12455.4|12461|12460.1|12461.3|12460.4|12454.3|12453.4|428
1682497500000|2023-04-26 08:25:00|12460.9|12460|12468.3|12467.4|12470.4|12469.5|12459|12458.1|591
1682497800000|2023-04-26 08:30:00|12468.2|12467.3|12469.1|12468.2|12474.5|12473.6|12468.2|12467.3|506
1682498100000|2023-04-26 08:35:00|12469.3|12468.4|12462.1|12461.2|12470.4|12469.5|12461|12460.1|377
1682498400000|2023-04-26 08:40:00|12462|12461.1|12459.1|12458.2|12463.7|12462.8|12459|12458.1|321
1682498700000|2023-04-26 08:45:00|12459|12458.1|12463.2|12462.3|12465.4|12464.5|12458.7|12457.8|445
1682499000000|2023-04-26 08:50:00|12463.1|12462.2|12467.9|12467|12469.9|12469|12462.9|12462|438
1682499300000|2023-04-26 08:55:00|12468.1|12467.2|12479.5|12478.6|12479.5|12478.6|12468|12467.1|387
1682499600000|2023-04-26 09:00:00|12479.4|12478.5|12478.1|12477.2|12480.3|12479.4|12475.6|12474.7|463
1682499900000|2023-04-26 09:05:00|12478.2|12477.3|12482.4|12481.5|12485.1|12484.2|12477.4|12476.5|463
1682500200000|2023-04-26 09:10:00|12482.5|12481.6|12479.2|12478.3|12484.1|12483.2|12478.1|12477.2|478
1682500500000|2023-04-26 09:15:00|12479.3|12478.4|12475.1|12474.2|12479.5|12478.6|12473.3|12472.4|473
1682500800000|2023-04-26 09:20:00|12474.5|12473.6|12478.3|12477.4|12479.4|12478.5|12472.6|12471.7|376
1682501100000|2023-04-26 09:25:00|12478.2|12477.3|12472.1|12471.2|12479.7|12478.8|12471.1|12470.2|478
1682501400000|2023-04-26 09:30:00|12472.2|12471.3|12474.9|12474|12476.9|12476|12470.9|12470|378
1682501700000|2023-04-26 09:35:00|12474.8|12473.9|12477|12476.1|12478.1|12477.2|12471.1|12470.2|386
1682502000000|2023-04-26 09:40:00|12477.1|12476.2|12473.4|12472.5|12479.1|12478.2|12473.2|12472.3|325
1682502300000|2023-04-26 09:45:00|12473.3|12472.4|12475|12474.1|12475.5|12474.6|12471.1|12470.2|354
1682502600000|2023-04-26 09:50:00|12474.9|12474|12470.5|12469.6|12475.6|12474.7|12469.8|12468.9|490
1682502900000|2023-04-26 09:55:00|12470.6|12469.7|12469.6|12468.7|12471.4|12470.5|12467.4|12466.5|410
1682503200000|2023-04-26 10:00:00|12469.9|12469|12475.2|12474.3|12475.8|12474.9|12469.5|12468.6|417
1682503500000|2023-04-26 10:05:00|12475.1|12474.2|12479.5|12478.6|12481|12480.1|12474.2|12473.3|412
1682503800000|2023-04-26 10:10:00|12479.4|12478.5|12471.1|12470.2|12482|12481.1|12471|12470.1|422
1682504100000|2023-04-26 10:15:00|12471.2|12470.3|12465|12464.1|12472.2|12471.3|12464.6|12463.7|315
1682504400000|2023-04-26 10:20:00|12465.1|12464.2|12469.1|12468.2|12469.8|12468.9|12463.8|12462.9|328
1682504700000|2023-04-26 10:25:00|12469.2|12468.3|12474.3|12473.4|12475|12474.1|12469.2|12468.3|409
1682505000000|2023-04-26 10:30:00|12474.6|12473.7|12480.9|12480|12481.1|12480.2|12474.6|12473.7|462
1682505300000|2023-04-26 10:35:00|12480.4|12479.5|12482.1|12481.2|12485.1|12484.2|12477.6|12476.7|399
1682505600000|2023-04-26 10:40:00|12482|12481.1|12481.8|12480.9|12482.5|12481.6|12474.9|12474|500
1682505900000|2023-04-26 10:45:00|12481.6|12480.7|12489.3|12488.4|12491.5|12490.6|12480.1|12479.2|415
1682506200000|2023-04-26 10:50:00|12489.2|12488.3|12482.7|12481.8|12491.3|12490.4|12481.1|12480.2|418
1682506500000|2023-04-26 10:55:00|12482.5|12481.6|12483.4|12482.5|12490.4|12489.5|12481.2|12480.3|514
1682506800000|2023-04-26 11:00:00|12483.8|12482.9|12485.7|12484.8|12489.5|12488.6|12481.4|12480.5|541
1682507100000|2023-04-26 11:05:00|12486.2|12485.3|12481.9|12481|12488.4|12487.5|12481.6|12480.7|451
1682507400000|2023-04-26 11:10:00|12481.8|12480.9|12471|12470.1|12481.8|12480.9|12470.7|12469.8|495
1682507700000|2023-04-26 11:15:00|12470.9|12470|12474.3|12473.4|12474.8|12473.9|12470.9|12470|446
1682508000000|2023-04-26 11:20:00|12474.2|12473.3|12475.1|12474.2|12481.5|12480.6|12473.1|12472.2|511
1682508300000|2023-04-26 11:25:00|12475|12474.1|12475.7|12474.8|12478.7|12477.8|12474.9|12474|387
1682508600000|2023-04-26 11:30:00|12475.6|12474.7|12480.3|12479.4|12480.6|12479.7|12475.1|12474.2|569
1682508900000|2023-04-26 11:35:00|12480.2|12479.3|12474.6|12473.7|12480.5|12479.6|12474.5|12473.6|525
1682509200000|2023-04-26 11:40:00|12474.7|12473.8|12482.2|12481.3|12484.2|12483.3|12469.3|12468.4|843
1682509500000|2023-04-26 11:45:00|12482.4|12481.5|12475.1|12474.2|12484.3|12483.4|12472.2|12471.3|947
1682509800000|2023-04-26 11:50:00|12475.2|12474.3|12469.3|12468.4|12475.3|12474.4|12466.9|12466|701
1682510100000|2023-04-26 11:55:00|12469.1|12468.2|12473.2|12472.3|12473.9|12473|12467.6|12466.7|567
1682510400000|2023-04-26 12:00:00|12473.1|12472.2|12467.2|12466.3|12474.4|12473.5|12466.5|12465.6|632
1682510700000|2023-04-26 12:05:00|12466.9|12466|12466|12465.1|12468.7|12467.8|12465.7|12464.8|437
1682511000000|2023-04-26 12:10:00|12465.6|12464.7|12464.1|12463.2|12466.4|12465.5|12463|12462.1|378
1682511300000|2023-04-26 12:15:00|12464.2|12463.3|12465.7|12464.8|12466.4|12465.5|12463|12462.1|364
1682511600000|2023-04-26 12:20:00|12465.9|12465|12467.1|12466.2|12468.2|12467.3|12465.3|12464.4|428
1682511900000|2023-04-26 12:25:00|12467.2|12466.3|12475.3|12472.3|12475.3|12473|12467.2|12466.3|356
1682512200000|2023-04-26 12:30:00|12475.5|12472.2|12475.2|12474.3|12478|12477.1|12460.8|12459.1|916
1682512500000|2023-04-26 12:35:00|12475.3|12474.4|12471.3|12470.4|12476.4|12475.5|12470.1|12469.2|576
1682512800000|2023-04-26 12:40:00|12471.4|12470.5|12469.9|12469|12473.8|12472.9|12468|12467.1|484
1682513100000|2023-04-26 12:45:00|12469.7|12468.8|12473.5|12472.6|12477.9|12477|12469.4|12468.5|579
1682513400000|2023-04-26 12:50:00|12473.6|12472.7|12471.4|12470.5|12475.7|12474.8|12471.3|12470.4|337
1682513700000|2023-04-26 12:55:00|12471.3|12470.4|12473.3|12472.4|12474.5|12473.6|12466.4|12465.5|415
1682514000000|2023-04-26 13:00:00|12473|12472.1|12472.5|12471.6|12475.2|12474.3|12470.4|12469.5|500
1682514300000|2023-04-26 13:05:00|12472.4|12471.5|12475.1|12474.2|12475.9|12475|12471.1|12470.2|460
1682514600000|2023-04-26 13:10:00|12474.8|12473.9|12474.6|12473.7|12476.2|12475.3|12471.3|12470.4|449
1682514900000|2023-04-26 13:15:00|12475|12474.1|12479.4|12478.5|12479.9|12479|12473.2|12472.3|464
1682515200000|2023-04-26 13:20:00|12479.1|12478.2|12510.2|12509.3|12511|12510.1|12479|12478.1|966
1682515500000|2023-04-26 13:25:00|12510.3|12509.4|12503.2|12502.3|12516.2|12515.3|12502.8|12501.9|991
1682515800000|2023-04-26 13:30:00|12503.3|12502.4|12501.5|12500.6|12504.3|12503.4|12494.5|12493.6|908
1682516100000|2023-04-26 13:35:00|12501.8|12500.9|12496.2|12495.3|12503.6|12502.7|12495|12494.1|800
1682516400000|2023-04-26 13:40:00|12496.1|12495.2|12492.2|12491.3|12497.5|12496.6|12489.1|12488.2|567
1682516700000|2023-04-26 13:45:00|12492.1|12491.2|12495.1|12494.2|12499.9|12499|12491.9|12491|683
1682517000000|2023-04-26 13:50:00|12495.2|12494.3|12501.3|12500.4|12504.2|12503.3|12494|12493.1|766
1682517300000|2023-04-26 13:55:00|12501.2|12500.3|12495.3|12494.4|12501.4|12500.5|12490.6|12489.7|660
1682517600000|2023-04-26 14:00:00|12495.5|12494.6|12491.8|12490.9|12495.5|12494.6|12486|12485.1|655
1682517900000|2023-04-26 14:05:00|12492|12491.1|12491.1|12490.2|12499|12498.1|12489.9|12489|656
1682518200000|2023-04-26 14:10:00|12490.9|12490|12487|12486.1|12495.6|12494.7|12486.1|12485.2|652
1682518500000|2023-04-26 14:15:00|12486.5|12485.6|12481.1|12480.2|12486.5|12485.6|12476.1|12475.2|713
1682518800000|2023-04-26 14:20:00|12481.2|12480.3|12480.3|12479.4|12484.7|12483.8|12479.3|12478.4|728
1682519100000|2023-04-26 14:25:00|12480.4|12479.5|12482.2|12481.3|12484.3|12483.4|12479.7|12478.8|606
1682519400000|2023-04-26 14:30:00|12482.3|12481.4|12476.4|12475.5|12485.4|12484.5|12475.8|12474.9|565
1682519700000|2023-04-26 14:35:00|12476.2|12475.3|12474.3|12473.4|12478.5|12477.6|12471.6|12470.7|613
1682520000000|2023-04-26 14:40:00|12474.2|12473.3|12470.6|12469.7|12474.6|12473.7|12469.7|12468.8|483
1682520300000|2023-04-26 14:45:00|12470.5|12469.6|12470.5|12469.6|12471.7|12470.8|12467.3|12466.4|541
1682520600000|2023-04-26 14:50:00|12470.4|12469.5|12464.7|12463.8|12471.8|12470.9|12461.7|12460.8|551
1682520900000|2023-04-26 14:55:00|12464.4|12463.5|12469.5|12468.6|12470.3|12469.4|12463.3|12462.4|604
1682521200000|2023-04-26 15:00:00|12469.6|12468.7|12477.9|12477|12478.2|12477.3|12465.8|12464.9|619
1682521500000|2023-04-26 15:05:00|12478|12477.1|12477.2|12476.3|12480.8|12479.9|12474.9|12474|436
1682521800000|2023-04-26 15:10:00|12477.1|12476.2|12472.7|12471.8|12479.9|12479|12472.7|12471.8|385
1682522100000|2023-04-26 15:15:00|12473.1|12472.2|12470.7|12469.8|12473.4|12472.5|12465.5|12464.6|570
1682522400000|2023-04-26 15:20:00|12470.8|12469.9|12474.8|12473.9|12475|12474.1|12470.5|12469.6|368
1682522700000|2023-04-26 15:25:00|12474.7|12473.8|12474.6|12473.7|12475.2|12474.3|12471.6|12470.7|401
1682523000000|2023-04-26 15:30:00|12474.7|12473.8|12484.2|12483.3|12484.4|12483.5|12473.6|12472.7|349
1682523300000|2023-04-26 15:35:00|12484.3|12483.4|12482.3|12481.4|12485.2|12484.3|12482.2|12481.3|354
1682523600000|2023-04-26 15:40:00|12482.4|12481.5|12487.6|12486.7|12488.6|12487.7|12481.2|12480.3|382
1682523900000|2023-04-26 15:45:00|12487.5|12486.6|12487.7|12486.8|12490.7|12489.8|12487.4|12486.5|336
1682524200000|2023-04-26 15:50:00|12487.8|12486.9|12486.4|12485.5|12489.5|12488.6|12485.5|12484.6|303
1682524500000|2023-04-26 15:55:00|12486.5|12485.6|12484.5|12483.6|12491.2|12490.3|12481.7|12480.8|423
1682524800000|2023-04-26 16:00:00|12484.6|12483.7|12485.3|12484.4|12485.7|12484.8|12481.1|12480.2|398
1682525100000|2023-04-26 16:05:00|12485.4|12484.5|12482.4|12481.5|12487.4|12486.5|12479|12478.1|435
1682525400000|2023-04-26 16:10:00|12482|12481.1|12482.9|12482|12483.4|12482.5|12479.5|12478.6|385
1682525700000|2023-04-26 16:15:00|12482.6|12481.7|12473.6|12472.7|12483.8|12482.9|12472.5|12471.6|413
1682526000000|2023-04-26 16:20:00|12473.5|12472.6|12468.2|12467.3|12474.7|12473.8|12468.1|12467.2|455
1682526300000|2023-04-26 16:25:00|12468.1|12467.2|12465.4|12464.5|12469.5|12468.6|12464.8|12463.9|332
1682526600000|2023-04-26 16:30:00|12465.5|12464.6|12465.8|12464.9|12467.8|12466.9|12464.2|12463.3|284
1682526900000|2023-04-26 16:35:00|12465.9|12465|12462.3|12461.4|12466.7|12465.8|12462.2|12461.3|316
1682527200000|2023-04-26 16:40:00|12462.2|12461.3|12462.3|12461.4|12463|12462.1|12460.4|12459.5|323
1682527500000|2023-04-26 16:45:00|12462.2|12461.3|12462.3|12461.4|12462.7|12461.8|12460|12459.1|271
1682527800000|2023-04-26 16:50:00|12462.2|12461.3|12468.7|12467.8|12469.6|12468.7|12461.6|12460.7|334
1682528100000|2023-04-26 16:55:00|12468.6|12467.7|12468.3|12467.4|12469.2|12468.3|12466.8|12465.9|341
1682528400000|2023-04-26 17:00:00|12468.2|12467.3|12466.6|12465.7|12468.5|12467.6|12464.5|12463.6|347
1682528700000|2023-04-26 17:05:00|12466.7|12465.8|12471.5|12470.6|12472.6|12471.7|12466.7|12465.8|277
1682529000000|2023-04-26 17:10:00|12471.4|12470.5|12470.6|12469.7|12472.4|12471.5|12469.7|12468.8|224
1682529300000|2023-04-26 17:15:00|12470.7|12469.8|12471.6|12470.7|12472.4|12471.5|12469.9|12469|247
1682529600000|2023-04-26 17:20:00|12471.5|12470.6|12472.2|12471.3|12472.9|12472|12470.7|12469.8|212
1682529900000|2023-04-26 17:25:00|12472.1|12471.2|12473.7|12472.8|12475.4|12474.5|12471|12470.1|192
1682530200000|2023-04-26 17:30:00|12473.5|12472.6|12470.4|12469.5|12475.5|12474.6|12469.4|12468.5|238
1682530500000|2023-04-26 17:35:00|12470.3|12469.4|12468.6|12467.7|12470.4|12469.5|12466.3|12465.4|259
1682530800000|2023-04-26 17:40:00|12468.7|12467.8|12468.7|12467.8|12471.8|12470.9|12468.5|12467.6|231
1682531100000|2023-04-26 17:45:00|12468.5|12467.6|12467.8|12466.9|12471.4|12470.5|12466.7|12465.8|276
1682531400000|2023-04-26 17:50:00|12467.7|12466.8|12466.7|12465.8|12467.8|12466.9|12465.7|12464.8|262
1682531700000|2023-04-26 17:55:00|12466.5|12465.6|12465.7|12464.8|12468.7|12467.8|12464.1|12463.2|255
1682532000000|2023-04-26 18:00:00|12465.8|12464.9|12464.8|12463.9|12466|12465.1|12463.6|12462.7|205
1682532300000|2023-04-26 18:05:00|12465|12464.1|12463.8|12462.9|12465.1|12464.2|12462.4|12461.5|198
1682532600000|2023-04-26 18:10:00|12463.7|12462.8|12463.7|12462.8|12464.2|12463.3|12462.8|12461.9|189
1682532900000|2023-04-26 18:15:00|12463.6|12462.7|12457.6|12456.7|12463.6|12462.7|12457.5|12456.6|210
1682533200000|2023-04-26 18:20:00|12457.7|12456.8|12458.5|12457.6|12458.9|12458|12454.8|12453.9|231
1682533500000|2023-04-26 18:25:00|12458.6|12457.7|12457.7|12456.8|12459.8|12458.9|12455.7|12454.8|266
1682533800000|2023-04-26 18:30:00|12457.6|12456.7|12455.6|12454.7|12457.9|12457|12455.2|12454.3|276
1682534100000|2023-04-26 18:35:00|12455.4|12454.5|12456.7|12455.8|12460.3|12459.4|12454.5|12453.6|403
1682534400000|2023-04-26 18:40:00|12456.6|12455.7|12456.9|12456|12458|12457.1|12454.6|12453.7|359
1682534700000|2023-04-26 18:45:00|12457|12456.1|12456.9|12456|12457.1|12456.2|12454.9|12454|192
1682535000000|2023-04-26 18:50:00|12457|12456.1|12456|12455.1|12457.5|12456.6|12454.9|12454|227
1682535300000|2023-04-26 18:55:00|12456.1|12455.2|12456.4|12455.5|12461.1|12460.2|12455.8|12454.9|285
1682535600000|2023-04-26 19:00:00|12456.5|12455.6|12457.2|12456.3|12458.5|12457.6|12456.2|12455.3|187
1682535900000|2023-04-26 19:05:00|12457.3|12456.4|12459.1|12458.2|12461|12460.1|12457.2|12456.3|241
1682536200000|2023-04-26 19:10:00|12458.9|12458|12460.9|12460|12461.6|12460.7|12458.7|12457.8|202
1682536500000|2023-04-26 19:15:00|12460.8|12459.9|12460.7|12459.8|12461.1|12460.2|12458.7|12457.8|212
1682536800000|2023-04-26 19:20:00|12460.6|12459.7|12463.5|12462.6|12464.2|12463.3|12460.1|12459.2|214
1682537100000|2023-04-26 19:25:00|12463.7|12462.8|12466|12465.1|12466.1|12465.2|12463.3|12462.4|205
1682537400000|2023-04-26 19:30:00|12466.1|12465.2|12464|12463.1|12466.2|12465.3|12464|12463.1|192
1682537700000|2023-04-26 19:35:00|12464.1|12463.2|12461.1|12460.2|12464.2|12463.3|12460.8|12459.9|144
1682538000000|2023-04-26 19:40:00|12461|12460.1|12463|12462.1|12464.3|12463.4|12460.3|12459.4|214
1682538300000|2023-04-26 19:45:00|12463.1|12462.2|12463.2|12462.3|12464.2|12463.3|12462.5|12461.6|178
1682538600000|2023-04-26 19:50:00|12463.1|12462.2|12464.6|12463.7|12465.5|12464.6|12462.1|12461.2|129
1682538900000|2023-04-26 19:55:00|12464.9|12464|12463.9|12463|12466.5|12465.6|12463.6|12462.7|179
1682539200000|2023-04-26 20:00:00|12463.8|12462.9|12462|12461.1|12464.1|12463.2|12461.8|12460.9|79
1682539500000|2023-04-26 20:05:00|12462.1|12461.2|12462.1|12461.2|12462.8|12461.9|12461.9|12461|59
1682539800000|2023-04-26 20:10:00|12462|12461.1|12463.4|12462.5|12464.7|12463.8|12462|12461.1|109
1682540100000|2023-04-26 20:15:00|12463.5|12462.6|12463.8|12462.9|12463.9|12463|12462.8|12461.9|86
1682540400000|2023-04-26 20:20:00|12463.9|12463|12464.9|12464|12465.1|12464.2|12463.8|12462.9|50
1682540700000|2023-04-26 20:25:00|12464.8|12463.9|12466.9|12466|12466.9|12466|12464.4|12463.5|37
1682541000000|2023-04-26 20:30:00|12466.8|12465.9|12467.6|12466.7|12467.9|12467|12465.9|12465|45
1682541300000|2023-04-26 20:35:00|12467.5|12466.6|12467.1|12466.2|12467.5|12466.6|12467.1|12466.2|23
1682541600000|2023-04-26 20:40:00|12467|12466.1|12467.4|12466.5|12467.6|12466.7|12466.8|12465.9|18
1682541900000|2023-04-26 20:45:00|12467.5|12466.6|12468.9|12468|12470.2|12468.9|12467.1|12466.2|41
1682542200000|2023-04-26 20:50:00|12469|12468.1|12470.6|12469.7|12470.7|12469.8|12468.4|12467.5|107
1682542500000|2023-04-26 20:55:00|12471|12469.5|12471.5|12467.3|12471.9|12469.9|12469|12466.2|252
1682542800000|2023-04-26 21:00:00|12473.3|12462.3|12470.5|12459.5|12475.9|12464.9|12469.9|12458.9|35
1682543100000|2023-04-26 21:05:00|12471.2|12460.2|12472.7|12461.7|12472.8|12461.8|12468|12457|50
1682543400000|2023-04-26 21:10:00|12472.6|12461.6|12473.3|12462.3|12473.6|12462.6|12472.4|12461.4|32
1682543700000|2023-04-26 21:15:00|12473.5|12462.5|12472.6|12461.6|12473.5|12462.5|12472.6|12461.6|11
1682544000000|2023-04-26 21:20:00|12472.5|12461.5|12473.5|12462.5|12473.6|12462.6|12472.5|12461.5|3
1682544300000|2023-04-26 21:25:00|12471.5|12460.5|12470.6|12459.7|12471.5|12460.5|12470.5|12459.5|18
1682544600000|2023-04-26 21:30:00|12470.4|12459.8|12469.6|12458.6|12471|12460.5|12469.6|12458.6|29
1682544900000|2023-04-26 21:35:00|12469.9|12458.9|12470.8|12459.8|12471.2|12460.2|12467.7|12456.7|55
1682545200000|2023-04-26 21:40:00|12470.9|12459.9|12470.7|12459.7|12470.9|12459.9|12470.4|12459.4|12
1682545500000|2023-04-26 21:45:00|12471.1|12460.1|12471.1|12460.5|12471.7|12462.3|12471|12460|45
1682545800000|2023-04-26 21:50:00|12471.2|12461|12472.6|12461.6|12472.7|12462.2|12471|12460.5|32
1682546100000|2023-04-26 21:55:00|12472.4|12462.4|12472.5|12464|12473|12464|12472.3|12461.7|32
1682546400000|2023-04-26 22:00:00|12472.8|12463.7|12471.5|12467.3|12474.4|12468.7|12471.4|12463.3|123
1682546700000|2023-04-26 22:05:00|12471.4|12467.4|12468.2|12464.6|12471.7|12468|12468.1|12464.6|88
1682547000000|2023-04-26 22:10:00|12467.8|12464.5|12468.2|12465.4|12469.8|12466.8|12466.9|12463.5|155
1682547300000|2023-04-26 22:15:00|12468.1|12465.5|12467.5|12464.8|12469.2|12466.3|12466.9|12463.8|279
1682547600000|2023-04-26 22:20:00|12467.8|12465|12468.1|12466.6|12469.5|12467|12467.3|12464.8|229
1682547900000|2023-04-26 22:25:00|12468.2|12466.7|12468.3|12466.8|12470.1|12468.3|12468.1|12466.2|250
1682548200000|2023-04-26 22:30:00|12468.6|12466.5|12469|12467.5|12469.9|12467.9|12468.2|12466.3|166
1682548500000|2023-04-26 22:35:00|12468.9|12467.4|12468.8|12467.3|12469.8|12467.5|12468.1|12466.2|93
1682548800000|2023-04-26 22:40:00|12468.9|12467.4|12466.9|12465.4|12468.9|12467.4|12466.9|12465.1|69
1682549100000|2023-04-26 22:45:00|12466.8|12465.3|12466.9|12465.4|12467.2|12465.5|12466.2|12464.4|80
1682549400000|2023-04-26 22:50:00|12467|12465.5|12467|12465.5|12467.3|12465.6|12466|12464.4|43
1682549700000|2023-04-26 22:55:00|12467.1|12465.6|12469.2|12467.7|12469.5|12467.7|12466.9|12465.3|124
1682550000000|2023-04-26 23:00:00|12469.1|12467.6|12471.1|12469.6|12471.1|12469.6|12468.1|12466.6|114
1682550300000|2023-04-26 23:05:00|12471|12469.5|12471.2|12469.7|12471.3|12469.8|12470.6|12469.1|47
1682550600000|2023-04-26 23:10:00|12471.3|12469.8|12473.1|12471.6|12473.2|12471.7|12471.3|12469.8|94
1682550900000|2023-04-26 23:15:00|12473.2|12471.7|12472|12470.5|12473.5|12472|12471.8|12470.3|89
1682551200000|2023-04-26 23:20:00|12471.9|12470.4|12472.2|12470.7|12472.9|12471.4|12471.2|12469.7|78
1682551500000|2023-04-26 23:25:00|12472.3|12470.8|12472.1|12470.6|12474.1|12472.6|12472|12470.5|101
1682551800000|2023-04-26 23:30:00|12471.8|12470.3|12472.1|12470.6|12472.7|12471.2|12471.5|12470|119
1682552100000|2023-04-26 23:35:00|12472|12470.5|12471.7|12470.8|12473.3|12471.8|12471.4|12469.9|127
1682552400000|2023-04-26 23:40:00|12471.8|12470.9|12473.1|12471.6|12473.3|12471.8|12471.6|12470.7|152
1682552700000|2023-04-26 23:45:00|12473|12471.5|12473.1|12471.6|12474.1|12472.9|12472.5|12471|155
1682553000000|2023-04-26 23:50:00|12473.2|12471.7|12472.3|12470.8|12474.1|12472.6|12472.1|12470.6|193
1682553300000|2023-04-26 23:55:00|12472.4|12470.9|12471.4|12470.5|12472.4|12470.9|12470.9|12470|105
1682553600000|2023-04-27 00:00:00|12471.5|12470.6|12471.8|12470.9|12474.4|12473.5|12467.7|12466.8|375
1682553900000|2023-04-27 00:05:00|12471.7|12470.8|12470.3|12469.4|12471.9|12471|12469.6|12468.7|247
1682554200000|2023-04-27 00:10:00|12470.1|12469.2|12472.3|12471.4|12472.7|12471.8|12469.9|12469|262
1682554500000|2023-04-27 00:15:00|12472.6|12471.7|12469.5|12468.6|12472.7|12471.8|12468.9|12468|202
1682554800000|2023-04-27 00:20:00|12469.4|12468.5|12467.9|12467|12470|12469.1|12466|12465.1|271
1682555100000|2023-04-27 00:25:00|12468|12467.1|12471.6|12470.7|12471.7|12470.8|12467.8|12466.9|193
1682555400000|2023-04-27 00:30:00|12471.5|12470.6|12470.6|12469.7|12471.7|12470.8|12469.6|12468.7|266
1682555700000|2023-04-27 00:35:00|12470.5|12469.6|12470.4|12469.5|12472.2|12471.3|12470.1|12469.2|190
1682556000000|2023-04-27 00:40:00|12470.6|12469.7|12469.6|12468.7|12470.7|12469.8|12467.2|12466.3|232
1682556300000|2023-04-27 00:45:00|12469.7|12468.8|12467.6|12466.7|12471.5|12470.6|12467.3|12466.4|273
1682556600000|2023-04-27 00:50:00|12467.7|12466.8|12467|12466.1|12469.7|12468.8|12466.8|12465.9|295
1682556900000|2023-04-27 00:55:00|12466.9|12466|12471.6|12470.7|12471.6|12470.7|12466.9|12466|269
1682557200000|2023-04-27 01:00:00|12471.7|12470.8|12466.8|12465.9|12472.3|12471.4|12466.7|12465.8|239
1682557500000|2023-04-27 01:05:00|12466.7|12465.8|12467.6|12466.7|12468.5|12467.6|12465|12464.1|324
1682557800000|2023-04-27 01:10:00|12467.7|12466.8|12465|12463.5|12468.4|12467.5|12464.6|12463.4|264
1682558100000|2023-04-27 01:15:00|12464.9|12463.4|12464.8|12463.9|12465.7|12464.8|12463.6|12462.7|217
1682558400000|2023-04-27 01:20:00|12464.7|12463.8|12466.7|12465.8|12467.3|12466.4|12463.6|12462.7|216
1682558700000|2023-04-27 01:25:00|12466.6|12465.7|12466.3|12465.4|12467.3|12466.4|12465.1|12464.2|219
1682559000000|2023-04-27 01:30:00|12466.1|12465.2|12471.1|12470.2|12471.7|12470.8|12464.8|12463.9|302
1682559300000|2023-04-27 01:35:00|12471.2|12470.3|12472.6|12471.7|12473.9|12472.4|12470.9|12470|281
1682559600000|2023-04-27 01:40:00|12472.7|12471.8|12472|12471.1|12472.9|12472|12470.2|12469.3|232
1682559900000|2023-04-27 01:45:00|12471.9|12471|12473.8|12472.3|12474.6|12473.1|12471.3|12469.8|304
1682560200000|2023-04-27 01:50:00|12473.7|12472.2|12473.6|12472.1|12474.2|12473|12470.6|12469.5|411
1682560500000|2023-04-27 01:55:00|12473.5|12472|12473.5|12472.6|12475.1|12473.7|12472.6|12471.3|402
1682560800000|2023-04-27 02:00:00|12473.6|12472.7|12470|12469.1|12473.6|12472.7|12470|12469.1|294
1682561100000|2023-04-27 02:05:00|12469.9|12469|12471.6|12470.7|12472.5|12471.6|12469.7|12468.8|236
1682561400000|2023-04-27 02:10:00|12471.4|12470.5|12474.6|12473.7|12475.6|12474.7|12471.3|12470.4|315
1682561700000|2023-04-27 02:15:00|12474.7|12473.8|12474.4|12473.5|12475.5|12474.6|12473.5|12472.6|249
1682562000000|2023-04-27 02:20:00|12474.5|12473.6|12473|12472.1|12474.9|12474|12472.9|12472|290
1682562300000|2023-04-27 02:25:00|12473.3|12472.4|12473.7|12472.8|12474.9|12474|12472.5|12471.6|374
1682562600000|2023-04-27 02:30:00|12473.8|12472.9|12476|12475.1|12476|12475.1|12472.7|12471.8|274
1682562900000|2023-04-27 02:35:00|12475.9|12475|12474.5|12473.6|12476.1|12475.2|12472|12471.1|326
1682563200000|2023-04-27 02:40:00|12474.3|12473.4|12473.6|12472.7|12475|12474.1|12473|12472.1|250
1682563500000|2023-04-27 02:45:00|12473.7|12472.8|12475.4|12474.5|12476.2|12475.3|12473.5|12472.6|233
1682563800000|2023-04-27 02:50:00|12475.5|12474.6|12475.3|12474.4|12476.1|12475.2|12474.5|12473.6|379
1682564100000|2023-04-27 02:55:00|12475.6|12474.7|12475.6|12474.7|12476.2|12475.3|12475|12474.1|305
1682564400000|2023-04-27 03:00:00|12475.7|12474.8|12476|12475.1|12476.1|12475.2|12474.3|12473.4|252
1682564700000|2023-04-27 03:05:00|12476.1|12475.2|12474|12473.1|12476.1|12475.2|12473.2|12472.3|291
1682565000000|2023-04-27 03:10:00|12473.9|12473|12476.6|12475.7|12476.9|12476|12473.9|12473|352
1682565300000|2023-04-27 03:15:00|12476.7|12475.8|12475.8|12474.9|12478.2|12477.3|12475.7|12474.8|242
1682565600000|2023-04-27 03:20:00|12475.7|12474.8|12477.1|12476.2|12478.3|12477.4|12475.4|12474.5|196
1682565900000|2023-04-27 03:25:00|12477|12476.1|12474.9|12474|12477.1|12476.2|12474.6|12473.7|144
1682566200000|2023-04-27 03:30:00|12475|12474.1|12476.1|12475.2|12476.4|12475.5|12474.7|12473.8|207
1682566500000|2023-04-27 03:35:00|12476.3|12475.4|12475.1|12474.2|12476.3|12475.4|12475|12474.1|180
1682566800000|2023-04-27 03:40:00|12475|12474.1|12472.4|12471.5|12475.1|12474.2|12472.4|12471.5|151
1682567100000|2023-04-27 03:45:00|12472.3|12471.4|12471.8|12470.9|12472.4|12471.5|12470.1|12469.2|134
1682567400000|2023-04-27 03:50:00|12471.9|12471|12471.6|12470.7|12473|12472.1|12470.5|12469.6|170
1682567700000|2023-04-27 03:55:00|12471.7|12470.8|12469.9|12469|12471.8|12470.9|12469.9|12469|163
1682568000000|2023-04-27 04:00:00|12469.8|12468.9|12471.6|12470.7|12471.6|12470.7|12469.4|12468.5|217
1682568300000|2023-04-27 04:05:00|12471.7|12470.8|12472.4|12471.5|12472.5|12471.6|12470.4|12469.5|138
1682568600000|2023-04-27 04:10:00|12472.3|12471.4|12472|12471.1|12473.1|12472.2|12471|12470.1|153
1682568900000|2023-04-27 04:15:00|12471.9|12471|12473.8|12472.9|12474|12473.1|12471.8|12470.9|167
1682569200000|2023-04-27 04:20:00|12474|12473.1|12475.5|12474.6|12476.9|12476|12473.9|12473|209
1682569500000|2023-04-27 04:25:00|12475.4|12474.5|12473.9|12473|12475.9|12475|12473.7|12472.8|195
1682569800000|2023-04-27 04:30:00|12474|12473.1|12474.4|12473.5|12475.2|12474.3|12473.5|12472.6|169
1682570100000|2023-04-27 04:35:00|12474.5|12473.6|12474.7|12473.8|12477.2|12476.3|12474.1|12473.2|216
1682570400000|2023-04-27 04:40:00|12474.8|12473.9|12474.8|12473.9|12475.1|12474.2|12473.6|12472.7|248
1682570700000|2023-04-27 04:45:00|12474.7|12473.8|12475|12474.1|12475.8|12474.9|12474.4|12473.5|205
1682571000000|2023-04-27 04:50:00|12475.1|12474.2|12477.1|12476.2|12477.7|12476.8|12475|12474.1|249
1682571300000|2023-04-27 04:55:00|12477|12476.1|12475.4|12474.5|12477.5|12476.6|12475.2|12474.3|207
1682571600000|2023-04-27 05:00:00|12475.3|12474.4|12474.6|12473.7|12476.4|12475.5|12473.7|12472.8|190
1682571900000|2023-04-27 05:05:00|12474.8|12473.9|12476.2|12475.3|12477|12476.1|12473.1|12472.2|249
1682572200000|2023-04-27 05:10:00|12476.4|12475.5|12482|12481.1|12483.1|12482.2|12476.4|12475.5|292
1682572500000|2023-04-27 05:15:00|12481.7|12480.8|12480|12479.1|12482.1|12481.2|12479.6|12478.7|262
1682572800000|2023-04-27 05:20:00|12480.3|12479.4|12482|12481.1|12482.1|12481.2|12477.7|12476.8|242
1682573100000|2023-04-27 05:25:00|12481.9|12481|12484.1|12483.2|12484.2|12483.3|12481.5|12480.6|237
1682573400000|2023-04-27 05:30:00|12484.2|12483.3|12486.1|12485.2|12487.8|12486.9|12483.6|12482.7|359
1682573700000|2023-04-27 05:35:00|12486|12485.1|12486.9|12486|12487.7|12486.8|12484.7|12483.8|260
1682574000000|2023-04-27 05:40:00|12486.8|12485.9|12488.2|12487.3|12488.6|12487.7|12485.6|12484.7|326
1682574300000|2023-04-27 05:45:00|12488.5|12487.6|12485|12484.1|12489|12487.8|12484.8|12483.9|449
1682574600000|2023-04-27 05:50:00|12484.9|12484|12481|12480.1|12485.3|12484.4|12479.1|12478.2|390
1682574900000|2023-04-27 05:55:00|12480.9|12480|12484|12483.1|12484.2|12483.3|12478.8|12477.9|270
1682575200000|2023-04-27 06:00:00|12483.9|12483|12481.8|12480.9|12485.5|12484.6|12481|12480.1|493
1682575500000|2023-04-27 06:05:00|12481.7|12480.8|12480.6|12479.7|12483.6|12482.7|12478.4|12477.5|396
1682575800000|2023-04-27 06:10:00|12480.7|12479.8|12477.9|12477|12480.7|12479.8|12477.7|12476.8|344
1682576100000|2023-04-27 06:15:00|12477.8|12476.9|12477.8|12476.9|12478.2|12477.3|12472.8|12471.9|335
1682576400000|2023-04-27 06:20:00|12477.9|12477|12473.1|12472.2|12478.2|12477.3|12471.6|12470.7|516
1682576700000|2023-04-27 06:25:00|12473|12472.1|12472.8|12471.9|12475.8|12474.9|12471.2|12470.3|469
1682577000000|2023-04-27 06:30:00|12472.7|12471.8|12467.8|12466.9|12472.9|12472|12467.3|12466.4|337
1682577300000|2023-04-27 06:35:00|12467.7|12466.8|12473.2|12472.3|12473.9|12473|12465.3|12464.4|472
1682577600000|2023-04-27 06:40:00|12473.4|12472.5|12471.5|12470.6|12473.5|12472.6|12468.7|12467.8|387
1682577900000|2023-04-27 06:45:00|12471.4|12470.5|12467.7|12466.8|12471.4|12470.5|12463.2|12462.3|391
1682578200000|2023-04-27 06:50:00|12467.8|12466.9|12475.9|12475|12475.9|12475|12466.9|12466|467
1682578500000|2023-04-27 06:55:00|12476|12475.1|12474|12473.1|12476.3|12475.4|12472.2|12471.3|491
1682578800000|2023-04-27 07:00:00|12474.1|12473.2|12472.7|12471.8|12476.3|12475.4|12470.1|12469.2|572
1682579100000|2023-04-27 07:05:00|12472.6|12471.7|12465.8|12464.9|12472.8|12471.9|12462|12461.1|659
1682579400000|2023-04-27 07:10:00|12466|12465.1|12469.9|12469|12471.1|12470.2|12465|12464.1|507
1682579700000|2023-04-27 07:15:00|12469.7|12468.8|12469|12468.1|12473.8|12472.9|12468|12467.1|506
1682580000000|2023-04-27 07:20:00|12468.7|12467.8|12467.6|12466.7|12470.9|12470|12466.4|12465.5|579
1682580300000|2023-04-27 07:25:00|12467.7|12466.8|12464.8|12463.9|12468.1|12467.2|12463.4|12462.5|487
1682580600000|2023-04-27 07:30:00|12464.9|12464|12472.4|12471.5|12472.5|12471.6|12463.4|12462.5|514
1682580900000|2023-04-27 07:35:00|12472.3|12471.4|12469.3|12468.4|12473.1|12472.2|12466.6|12465.7|486
1682581200000|2023-04-27 07:40:00|12469.4|12468.5|12474.2|12473.3|12476.3|12475.4|12468.8|12467.9|478
1682581500000|2023-04-27 07:45:00|12474.3|12473.4|12472|12471.1|12475.7|12474.8|12470.8|12469.9|562
1682581800000|2023-04-27 07:50:00|12471.9|12471|12467.2|12466.3|12471.9|12471|12464.8|12463.9|452
1682582100000|2023-04-27 07:55:00|12467.3|12466.4|12463.1|12462.2|12468.3|12467.4|12462|12461.1|395
1682582400000|2023-04-27 08:00:00|12463.2|12462.3|12457.2|12456.3|12465.2|12464.3|12457.2|12456.3|528
1682582700000|2023-04-27 08:05:00|12457.9|12457|12463.2|12462.3|12464.5|12463.6|12457.9|12457|457
1682583000000|2023-04-27 08:10:00|12463.3|12462.4|12465.9|12465|12468.9|12468|12463.1|12462.2|442
1682583300000|2023-04-27 08:15:00|12465.8|12464.9|12462.9|12462|12465.9|12465|12460|12459.1|341
1682583600000|2023-04-27 08:20:00|12463|12462.1|12461.8|12460.9|12465.3|12464.4|12461.1|12460.2|366
1682583900000|2023-04-27 08:25:00|12461.7|12460.8|12463.3|12462.4|12464.9|12464|12460.1|12459.2|340
1682584200000|2023-04-27 08:30:00|12463.4|12462.5|12473.1|12472.2|12473.4|12472.5|12462.6|12461.7|367
1682584500000|2023-04-27 08:35:00|12473|12472.1|12477.3|12476.4|12478.4|12477.5|12469.3|12468.4|453
1682584800000|2023-04-27 08:40:00|12477.4|12476.5|12473.7|12472.8|12477.4|12476.5|12473.4|12472.5|373
1682585100000|2023-04-27 08:45:00|12473.9|12473|12471.6|12470.7|12474.3|12473.4|12471|12470.1|356
1682585400000|2023-04-27 08:50:00|12471.5|12470.6|12478.4|12477.5|12478.5|12477.6|12469.9|12469|394
1682585700000|2023-04-27 08:55:00|12478.7|12477.8|12473.1|12472.2|12478.7|12477.8|12471.9|12471|299
1682586000000|2023-04-27 09:00:00|12472.4|12471.5|12469|12468.1|12474.6|12473.7|12468.2|12467.3|401
1682586300000|2023-04-27 09:05:00|12469.1|12468.2|12472|12471.1|12472.6|12471.7|12468.3|12467.4|256
1682586600000|2023-04-27 09:10:00|12472.1|12471.2|12471.9|12471|12473.2|12472.3|12468|12467.1|355
1682586900000|2023-04-27 09:15:00|12472|12471.1|12470.1|12469.2|12472.7|12471.8|12468.3|12467.4|312
1682587200000|2023-04-27 09:20:00|12470|12469.1|12466.2|12465.3|12471.2|12470.3|12466|12465.1|331
1682587500000|2023-04-27 09:25:00|12466.1|12465.2|12462|12461.1|12467.2|12466.3|12462|12461.1|364
1682587800000|2023-04-27 09:30:00|12462.1|12461.2|12466.3|12465.4|12466.9|12466|12461|12460.1|361
1682588100000|2023-04-27 09:35:00|12466.4|12465.5|12465.2|12464.3|12466.4|12465.5|12464.8|12463.9|245
1682588400000|2023-04-27 09:40:00|12465.1|12464.2|12460.2|12459.3|12465.2|12464.3|12459.9|12459|292
1682588700000|2023-04-27 09:45:00|12460.3|12459.4|12451.8|12450.9|12460.4|12459.5|12449.1|12448.2|374
1682589000000|2023-04-27 09:50:00|12451.9|12451|12443.8|12442.9|12452.8|12451.9|12442.9|12442|342
1682589300000|2023-04-27 09:55:00|12443.9|12443|12445.2|12444.3|12445.8|12444.9|12440.9|12440|355
1682589600000|2023-04-27 10:00:00|12445.1|12444.2|12442.7|12441.8|12447.6|12446.7|12442|12441.1|407
1682589900000|2023-04-27 10:05:00|12442.8|12441.9|12450.2|12449.3|12452|12451.1|12442|12441.1|403
1682590200000|2023-04-27 10:10:00|12450.3|12449.4|12447.9|12447|12454.2|12453.3|12446.9|12446|351
1682590500000|2023-04-27 10:15:00|12448|12447.1|12450.6|12449.7|12452.5|12451.6|12446.9|12446|376
1682590800000|2023-04-27 10:20:00|12450.4|12449.5|12449.1|12448.2|12451.9|12451|12447.7|12446.8|347
1682591100000|2023-04-27 10:25:00|12449.3|12448.4|12446.1|12445.2|12449.3|12448.4|12443.8|12442.9|371
1682591400000|2023-04-27 10:30:00|12445.2|12444.3|12445.2|12444.3|12446.1|12445.2|12441.8|12440.9|383
1682591700000|2023-04-27 10:35:00|12445.1|12444.2|12454.3|12453.4|12455|12454.1|12444.8|12443.9|413
1682592000000|2023-04-27 10:40:00|12454|12453.1|12453.1|12452.2|12454.2|12453.3|12451|12450.1|384
1682592300000|2023-04-27 10:45:00|12452.9|12452|12464.3|12463.4|12465.1|12464.2|12451.7|12450.8|395
1682592600000|2023-04-27 10:50:00|12464.2|12463.3|12464|12463.1|12464.4|12463.5|12460.1|12459.2|336
1682592900000|2023-04-27 10:55:00|12464.1|12463.2|12467.8|12466.9|12468.1|12467.2|12463.4|12462.5|352
1682593200000|2023-04-27 11:00:00|12467.9|12467|12472.3|12471.4|12476.5|12475.6|12467.6|12466.7|396
1682593500000|2023-04-27 11:05:00|12472.2|12471.3|12474.9|12474|12476|12475.1|12471.3|12470.4|330
1682593800000|2023-04-27 11:10:00|12474.8|12473.9|12475|12474.1|12477.3|12476.4|12474.4|12473.5|314
1682594100000|2023-04-27 11:15:00|12474.9|12474|12479.4|12478.5|12479.9|12479|12470.9|12470|416
1682594400000|2023-04-27 11:20:00|12479.3|12478.4|12477.7|12476.8|12479.4|12478.5|12473.9|12473|336
1682594700000|2023-04-27 11:25:00|12477.6|12476.7|12469.9|12469|12478.8|12477.9|12469.9|12469|303
1682595000000|2023-04-27 11:30:00|12469.6|12468.7|12469.9|12469|12475|12474.1|12469.6|12468.7|398
1682595300000|2023-04-27 11:35:00|12470|12469.1|12479.1|12478.2|12480|12479.1|12468.9|12468|358
1682595600000|2023-04-27 11:40:00|12479.2|12478.3|12476.2|12475.3|12480.2|12479.3|12475.9|12475|360
1682595900000|2023-04-27 11:45:00|12476.3|12475.4|12477.2|12476.3|12479.1|12478.2|12475.1|12474.2|369
1682596200000|2023-04-27 11:50:00|12477.1|12476.2|12476.1|12475.2|12478.9|12478|12475.1|12474.2|427
1682596500000|2023-04-27 11:55:00|12476|12475.1|12478.1|12477.2|12478.8|12477.9|12472.9|12472|363
1682596800000|2023-04-27 12:00:00|12478|12477.1|12481.4|12480.5|12482.5|12481.6|12477.8|12476.9|345
1682597100000|2023-04-27 12:05:00|12481.3|12480.4|12487|12486.1|12489.7|12488.8|12480.8|12479.9|461
1682597400000|2023-04-27 12:10:00|12486.8|12485.9|12484|12483.1|12487|12486.1|12481.7|12480.8|375
1682597700000|2023-04-27 12:15:00|12483.9|12483|12478.9|12478|12486|12485.1|12478.6|12477.7|390
1682598000000|2023-04-27 12:20:00|12479.1|12478.2|12477.5|12476.6|12484.8|12483.9|12477.5|12476.6|457
1682598300000|2023-04-27 12:25:00|12477.4|12476.5|12481.7|12476.3|12481.7|12478.8|12476.6|12475.7|319
1682598600000|2023-04-27 12:30:00|12479.3|12476.2|12456.2|12454.7|12502.9|12493.3|12455.3|12453.8|1879
1682598900000|2023-04-27 12:35:00|12456|12454.5|12453.2|12452.3|12456.4|12455.5|12445.6|12444.7|1273
1682599200000|2023-04-27 12:40:00|12453.1|12452.2|12444.9|12444|12455|12454.1|12441|12440.1|1024
1682599500000|2023-04-27 12:45:00|12444.8|12443.9|12456|12455.1|12456.1|12455.2|12440.9|12440|918
1682599800000|2023-04-27 12:50:00|12456.1|12455.2|12446.9|12446|12456.2|12455.3|12445|12444.1|753
1682600100000|2023-04-27 12:55:00|12446.5|12445.6|12449.1|12448.2|12449.1|12448.2|12436.8|12435.9|796
1682600400000|2023-04-27 13:00:00|12449.6|12448.7|12455.4|12454.5|12462|12461.1|12448.3|12447.4|837
1682600700000|2023-04-27 13:05:00|12455.2|12454.3|12459.1|12458.2|12462.1|12461.2|12449.9|12449|670
1682601000000|2023-04-27 13:10:00|12459|12458.1|12450.3|12449.4|12459.8|12458.9|12444|12443.1|832
1682601300000|2023-04-27 13:15:00|12450.2|12449.3|12449.9|12449|12456.3|12455.4|12446|12445.1|738
1682601600000|2023-04-27 13:20:00|12449.6|12448.7|12450.8|12449.9|12453.9|12453|12445.8|12444.9|679
1682601900000|2023-04-27 13:25:00|12450.9|12450|12444|12443.1|12454.7|12453.8|12443.8|12442.9|499
1682602200000|2023-04-27 13:30:00|12443.9|12443|12455.3|12454.4|12457.1|12456.2|12442.2|12441.3|916
1682602500000|2023-04-27 13:35:00|12455.2|12454.3|12452.3|12451.4|12456.9|12456|12447.1|12446.2|722
1682602800000|2023-04-27 13:40:00|12452.1|12451.2|12444.6|12443.7|12452.2|12451.3|12442.7|12441.8|722
1682603100000|2023-04-27 13:45:00|12444.7|12443.8|12453.6|12452.7|12455.5|12454.6|12441.9|12441|729
1682603400000|2023-04-27 13:50:00|12453.9|12453|12455.9|12455|12459.7|12458.8|12452.5|12451.6|676
1682603700000|2023-04-27 13:55:00|12456.3|12455.4|12458.2|12457.3|12463.3|12462.4|12454.5|12453.6|597
1682604000000|2023-04-27 14:00:00|12458.4|12457.5|12458.9|12458|12464.9|12464|12457.9|12457|790
1682604300000|2023-04-27 14:05:00|12459|12458.1|12467.1|12466.2|12468.1|12467.2|12458.9|12458|684
1682604600000|2023-04-27 14:10:00|12466.7|12465.8|12471.4|12470.5|12471.6|12470.7|12466.6|12465.7|556
1682604900000|2023-04-27 14:15:00|12471.5|12470.6|12465.7|12464.8|12478.1|12477.2|12465.5|12464.6|674
1682605200000|2023-04-27 14:20:00|12465.8|12464.9|12467|12466.1|12468.1|12467.2|12463.8|12462.9|469
1682605500000|2023-04-27 14:25:00|12466.9|12466|12464|12463.1|12467.1|12466.2|12461|12460.1|543
1682605800000|2023-04-27 14:30:00|12464.1|12463.2|12466.1|12465.2|12469.1|12468.2|12463.6|12462.7|473
1682606100000|2023-04-27 14:35:00|12466.3|12465.4|12470|12469.1|12476.2|12475.3|12462.9|12462|475
1682606400000|2023-04-27 14:40:00|12469.8|12468.9|12465.9|12465|12472.8|12471.9|12463|12462.1|511
1682606700000|2023-04-27 14:45:00|12465.8|12464.9|12466.8|12465.9|12471.8|12470.9|12464|12463.1|507
1682607000000|2023-04-27 14:50:00|12466.6|12465.7|12466.7|12465.8|12469.1|12468.2|12459.6|12458.7|558
1682607300000|2023-04-27 14:55:00|12466.6|12465.7|12468|12467.1|12471|12470.1|12460.9|12460|523
1682607600000|2023-04-27 15:00:00|12467.9|12467|12467.1|12466.2|12470.9|12470|12466|12465.1|548
1682607900000|2023-04-27 15:05:00|12467.2|12466.3|12467.1|12466.2|12471.9|12471|12464.5|12463.6|467
1682608200000|2023-04-27 15:10:00|12467.2|12466.3|12478.3|12477.4|12480|12479.1|12466.9|12466|454
1682608500000|2023-04-27 15:15:00|12478.7|12477.8|12483.9|12483|12485.9|12485|12478|12477.1|533
1682608800000|2023-04-27 15:20:00|12484|12483.1|12486.1|12485.2|12486.1|12485.2|12480.6|12479.7|412
1682609100000|2023-04-27 15:25:00|12486.2|12485.3|12492.7|12491.8|12493.7|12492.8|12485.6|12484.7|439
1682609400000|2023-04-27 15:30:00|12492.8|12491.9|12489.5|12488.6|12494.5|12493.6|12489.5|12488.6|541
1682609700000|2023-04-27 15:35:00|12489.6|12488.7|12487.6|12486.7|12490.7|12489.8|12485.4|12484.5|507
1682610000000|2023-04-27 15:40:00|12487.7|12486.8|12482.7|12481.8|12487.7|12486.8|12481.7|12480.8|439
1682610300000|2023-04-27 15:45:00|12482.8|12481.9|12481.5|12480.6|12483.5|12482.6|12479.5|12478.6|385
1682610600000|2023-04-27 15:50:00|12481.3|12480.4|12476.3|12475.4|12481.3|12480.4|12475.4|12474.5|410
1682610900000|2023-04-27 15:55:00|12476.5|12475.6|12469.7|12468.8|12476.8|12475.9|12467.7|12466.8|376
1682611200000|2023-04-27 16:00:00|12470|12469.1|12473.7|12472.8|12478|12477.1|12470|12469.1|421
1682611500000|2023-04-27 16:05:00|12473.5|12472.6|12476.6|12475.7|12477|12476.1|12472.4|12471.5|326
1682611800000|2023-04-27 16:10:00|12476.5|12475.6|12472.4|12471.5|12478.4|12477.5|12472.4|12471.5|328
1682612100000|2023-04-27 16:15:00|12472.5|12471.6|12474.1|12473.2|12477.8|12476.9|12472.5|12471.6|330
1682612400000|2023-04-27 16:20:00|12473.5|12472.6|12474.5|12473.6|12474.7|12473.8|12471.5|12470.6|265
1682612700000|2023-04-27 16:25:00|12474.6|12473.7|12474|12473.1|12475.8|12474.9|12472.3|12471.4|284
1682613000000|2023-04-27 16:30:00|12474.1|12473.2|12475.5|12474.6|12475.8|12474.9|12473.4|12472.5|234
1682613300000|2023-04-27 16:35:00|12475.6|12474.7|12471.9|12471|12475.6|12474.7|12471.6|12470.7|175
1682613600000|2023-04-27 16:40:00|12471.8|12470.9|12470.4|12469.5|12472.3|12471.4|12469.9|12469|233
1682613900000|2023-04-27 16:45:00|12470.3|12469.4|12466.3|12465.4|12471.6|12470.7|12465.3|12464.4|220
1682614200000|2023-04-27 16:50:00|12466.1|12465.2|12465.6|12464.7|12467.6|12466.7|12464.6|12463.7|230
1682614500000|2023-04-27 16:55:00|12465.7|12464.8|12466.4|12465.5|12467.6|12466.7|12465.4|12464.5|215
1682614800000|2023-04-27 17:00:00|12466.5|12465.6|12466.5|12465.6|12466.8|12465.9|12462.3|12461.4|305
1682615100000|2023-04-27 17:05:00|12466.6|12465.7|12466.8|12465.9|12467.6|12466.7|12464.5|12463.6|337
1682615400000|2023-04-27 17:10:00|12466.7|12465.8|12470.2|12469.3|12470.5|12469.6|12466.7|12465.8|307
1682615700000|2023-04-27 17:15:00|12470.3|12469.4|12473.7|12472.8|12474.3|12473.4|12470|12469.1|302
1682616000000|2023-04-27 17:20:00|12473.8|12472.9|12476.8|12475.9|12476.9|12476|12472.5|12471.6|205
1682616300000|2023-04-27 17:25:00|12476.9|12476|12478.9|12478|12479.2|12478.3|12475.3|12474.4|222
1682616600000|2023-04-27 17:30:00|12478.7|12477.8|12481.8|12480.9|12481.9|12481|12476.7|12475.8|270
1682616900000|2023-04-27 17:35:00|12481.9|12481|12483.9|12483|12484.5|12483.6|12481.8|12480.9|242
1682617200000|2023-04-27 17:40:00|12484|12483.1|12485.6|12484.7|12485.9|12485|12483.3|12482.4|234
1682617500000|2023-04-27 17:45:00|12485.5|12484.6|12486.7|12485.8|12488.9|12488|12484.7|12483.8|325
1682617800000|2023-04-27 17:50:00|12486.8|12485.9|12485.6|12484.7|12487.1|12486.2|12484.2|12483.3|214
1682618100000|2023-04-27 17:55:00|12485.5|12484.6|12484.3|12483.4|12486.9|12486|12484|12483.1|230
1682618400000|2023-04-27 18:00:00|12484.4|12483.5|12482.8|12481.9|12484.5|12483.6|12481.7|12480.8|258
1682618700000|2023-04-27 18:05:00|12482.6|12481.7|12481.9|12481|12483.9|12483|12480.4|12479.5|267
1682619000000|2023-04-27 18:10:00|12481.8|12480.9|12481.6|12480.7|12484.4|12483.5|12481.6|12480.7|222
1682619300000|2023-04-27 18:15:00|12481.5|12480.6|12486.3|12485.4|12486.4|12485.5|12481.1|12480.2|309
1682619600000|2023-04-27 18:20:00|12486.5|12485.6|12485.1|12484.2|12486.8|12485.9|12483.6|12482.7|229
1682619900000|2023-04-27 18:25:00|12485|12484.1|12487.4|12486.5|12487.7|12486.8|12484.2|12483.3|252
1682620200000|2023-04-27 18:30:00|12487.5|12486.6|12489.5|12488.6|12489.5|12488.6|12486.2|12485.3|276
1682620500000|2023-04-27 18:35:00|12489.4|12488.5|12488.5|12487.6|12489.8|12488.9|12487.2|12486.3|250
1682620800000|2023-04-27 18:40:00|12488.4|12487.5|12487.2|12486.3|12488.5|12487.6|12486.3|12485.4|164
1682621100000|2023-04-27 18:45:00|12487.3|12486.4|12491.4|12490.5|12491.6|12490.7|12487.2|12486.3|192
1682621400000|2023-04-27 18:50:00|12491.5|12490.6|12490.7|12489.8|12493.4|12492.5|12490.2|12489.3|189
1682621700000|2023-04-27 18:55:00|12490.8|12489.9|12494.4|12493.5|12494.7|12493.8|12490.5|12489.6|275
1682622000000|2023-04-27 19:00:00|12494.5|12493.6|12494.3|12493.4|12495.1|12494.2|12491.8|12490.9|231
1682622300000|2023-04-27 19:05:00|12494.2|12493.3|12496|12495.1|12496.5|12495.6|12493.4|12492.5|193
1682622600000|2023-04-27 19:10:00|12495.9|12495|12494.4|12493.5|12496.2|12495.3|12494.2|12493.3|143
1682622900000|2023-04-27 19:15:00|12494.3|12493.4|12495.6|12494.7|12496.3|12495.4|12494.1|12493.2|170
1682623200000|2023-04-27 19:20:00|12495.5|12494.6|12497.2|12496.3|12497.9|12497|12495.4|12494.5|137
1682623500000|2023-04-27 19:25:00|12497.1|12496.2|12495.6|12494.7|12497.2|12496.3|12494.6|12493.7|201
1682623800000|2023-04-27 19:30:00|12495.7|12494.8|12494.3|12493.4|12496.2|12495.3|12493.6|12492.7|198
1682624100000|2023-04-27 19:35:00|12494.2|12493.3|12490.2|12489.3|12494.4|12493.5|12489.7|12488.8|209
1682624400000|2023-04-27 19:40:00|12490.1|12489.2|12491.2|12490.3|12492.3|12491.4|12490.1|12489.2|155
1682624700000|2023-04-27 19:45:00|12491.1|12490.2|12491.2|12490.3|12492.2|12491.3|12490|12489.1|152
1682625000000|2023-04-27 19:50:00|12491|12490.1|12490|12489.1|12491.7|12490.8|12489.4|12488.5|150
1682625300000|2023-04-27 19:55:00|12489.6|12488.7|12490.6|12489.7|12491.3|12490.4|12489|12488.1|201
1682625600000|2023-04-27 20:00:00|12490.5|12489.6|12493.5|12492.6|12494.4|12493.5|12489.3|12488.4|333
1682625900000|2023-04-27 20:05:00|12493.4|12492.5|12494.4|12493.5|12495.4|12494.5|12492.5|12491.6|122
1682626200000|2023-04-27 20:10:00|12494.3|12493.4|12497.3|12496.4|12498.4|12497.5|12494.3|12493.4|131
1682626500000|2023-04-27 20:15:00|12497.4|12496.5|12498.4|12497.5|12499.2|12498.3|12497.3|12496.4|133
1682626800000|2023-04-27 20:20:00|12498.5|12497.6|12497.3|12496.4|12498.5|12497.6|12496.4|12495.5|140
1682627100000|2023-04-27 20:25:00|12497.2|12496.3|12497.3|12496.4|12497.8|12496.9|12496.4|12495.5|75
1682627400000|2023-04-27 20:30:00|12497.4|12496.5|12497.6|12496.7|12499.4|12498.5|12497.4|12496.5|92
1682627700000|2023-04-27 20:35:00|12497.7|12496.8|12498.8|12497.9|12498.8|12497.9|12496.1|12495.2|103
1682628000000|2023-04-27 20:40:00|12499|12498.1|12497.8|12496.9|12499.4|12498.5|12497.2|12496.3|87
1682628300000|2023-04-27 20:45:00|12497.9|12497|12500.4|12498.9|12500.4|12498.9|12497.7|12496.8|73
1682628600000|2023-04-27 20:50:00|12500.3|12498.8|12500|12498.5|12500.6|12499.3|12499.9|12498.5|54
1682628900000|2023-04-27 20:55:00|12500.3|12498.2|12500.5|12494.9|12500.7|12498.5|12499.5|12494.7|295
1682629200000|2023-04-27 21:00:00|12501.6|12490.6|12489.3|12478.3|12501.6|12490.6|12489.3|12478.3|42
1682629500000|2023-04-27 21:05:00|12489.6|12478.6|12501.2|12493.3|12503.3|12493.9|12488.8|12477.8|53
1682629800000|2023-04-27 21:10:00|12501.5|12493|12502.1|12492.6|12502.4|12493.3|12501.2|12492.6|6
1682630100000|2023-04-27 21:15:00|12501.9|12492.9|12502|12493.5|12503.4|12493.5|12501.9|12492.6|37
1682630400000|2023-04-27 21:20:00|12501.8|12494|12500.3|12489.3|12502|12494.4|12497|12486|42
1682630700000|2023-04-27 21:25:00|12500.1|12489.1|12501.9|12490.9|12502|12491|12500.1|12489.1|21
1682631000000|2023-04-27 21:30:00|12502.1|12491.1|12502.6|12491.8|12502.7|12491.8|12501.5|12490.5|81
1682631300000|2023-04-27 21:35:00|12502.5|12491.9|12501.5|12490.5|12503.8|12492.8|12501.4|12490.4|39
1682631600000|2023-04-27 21:40:00|12501.4|12490.4|12501.2|12490.2|12501.7|12492.5|12499.9|12488.9|66
1682631900000|2023-04-27 21:45:00|12500.9|12489.9|12500.9|12489.9|12501|12490|12500.7|12489.7|249
1682632200000|2023-04-27 21:50:00|12500.8|12489.8|12501.6|12490.6|12501.6|12490.6|12500.8|12489.8|121
1682632500000|2023-04-27 21:55:00|12501.5|12490.5|12500.3|12490.4|12502|12491|12499.7|12488.7|32
1682632800000|2023-04-27 22:00:00|12500.6|12490.3|12496.4|12492.9|12501.6|12494.7|12496.4|12490.3|141
1682633100000|2023-04-27 22:05:00|12496.7|12493.2|12495.4|12492.2|12496.7|12493.4|12494.5|12490.5|74
1682633400000|2023-04-27 22:10:00|12495.6|12492.1|12496.4|12493.4|12496.4|12493.7|12494.9|12492|119
1682633700000|2023-04-27 22:15:00|12496.3|12493.7|12496.2|12493.7|12497.6|12495|12495.5|12493.4|342
1682634000000|2023-04-27 22:20:00|12496.3|12493.6|12495.8|12493.7|12497.5|12495.2|12494.7|12492.5|355
1682634300000|2023-04-27 22:25:00|12495.9|12493.6|12497.2|12495|12498.3|12496.4|12495.4|12493.4|264
1682634600000|2023-04-27 22:30:00|12497.1|12494.9|12497|12495.5|12497.3|12495.5|12496.3|12493.9|240
1682634900000|2023-04-27 22:35:00|12496.9|12495.4|12496.7|12494.3|12497.3|12495.4|12496|12493.9|174
1682635200000|2023-04-27 22:40:00|12496.6|12494.4|12495.5|12493.3|12497.6|12495.4|12495.3|12492.9|150
1682635500000|2023-04-27 22:45:00|12495.1|12493.6|12495.8|12494.3|12496.4|12494.4|12495.1|12493.6|172
1682635800000|2023-04-27 22:50:00|12496.1|12494|12494.5|12492.1|12496.3|12494.3|12494.1|12491.9|163
1682636100000|2023-04-27 22:55:00|12494.4|12492|12496.2|12493.8|12496.3|12494|12494|12492|276
1682636400000|2023-04-27 23:00:00|12496.1|12493.9|12496.6|12495.1|12497.7|12496.2|12495.5|12493.8|292
1682636700000|2023-04-27 23:05:00|12496.4|12494.9|12496.8|12495.3|12498.8|12497.3|12496.1|12494.3|177
1682637000000|2023-04-27 23:10:00|12496.6|12495.1|12496.6|12495.1|12497.6|12496.1|12496.5|12495|133
1682637300000|2023-04-27 23:15:00|12496.7|12495.2|12495.3|12493.2|12496.7|12495.2|12494.5|12493|149
1682637600000|2023-04-27 23:20:00|12495|12493.5|12495.8|12494.3|12496.7|12495.2|12495|12493.2|139
1682637900000|2023-04-27 23:25:00|12495.7|12494.2|12493.6|12492.1|12495.8|12494.3|12493.5|12492|155
1682638200000|2023-04-27 23:30:00|12493.4|12491.9|12496.1|12494.6|12496.9|12495.4|12492.1|12490.6|200
1682638500000|2023-04-27 23:35:00|12496|12494.5|12497.6|12496.1|12497.6|12496.1|12495.2|12493.7|202
1682638800000|2023-04-27 23:40:00|12497.4|12495.9|12497.1|12495.6|12498.5|12497|12496.7|12495.2|154
1682639100000|2023-04-27 23:45:00|12497|12495.5|12498.8|12497.3|12498.9|12497.4|12496.9|12495.4|206
1682639400000|2023-04-27 23:50:00|12498.7|12497.2|12498.6|12497.1|12499|12497.5|12497.2|12495.7|218
1682639700000|2023-04-27 23:55:00|12498.4|12496.9|12497.5|12496.6|12498.4|12497.4|12497|12496.1|224
1682640000000|2023-04-28 00:00:00|12497.6|12496.7|12499|12498.1|12500.7|12499.8|12496.6|12495.7|335
1682640300000|2023-04-28 00:05:00|12498.7|12497.8|12495.2|12494.3|12499.3|12498.4|12494.5|12493.6|274
1682640600000|2023-04-28 00:10:00|12495.7|12494.8|12495.1|12494.2|12496.3|12495.4|12494.3|12493.4|178
1682640900000|2023-04-28 00:15:00|12495.2|12494.3|12493.9|12493|12495.2|12494.3|12492.8|12491.9|216
1682641200000|2023-04-28 00:20:00|12494|12493.1|12496.4|12495.5|12496.9|12496|12493.5|12492.6|305
1682641500000|2023-04-28 00:25:00|12496.5|12495.6|12496.4|12495.5|12497.5|12496.6|12495|12494.1|208
1682641800000|2023-04-28 00:30:00|12496.7|12495.8|12494.3|12493.4|12497.1|12496.2|12494.2|12493.3|280
1682642100000|2023-04-28 00:35:00|12494.2|12493.3|12492.2|12491.3|12494.4|12493.5|12491.9|12491|170
1682642400000|2023-04-28 00:40:00|12492.3|12491.4|12492.4|12491.5|12492.8|12491.9|12491|12490.1|190
1682642700000|2023-04-28 00:45:00|12492.3|12491.4|12493.2|12492.3|12494.2|12493.3|12492.1|12491.2|156
1682643000000|2023-04-28 00:50:00|12493.4|12492.5|12496.3|12495.4|12497.5|12496.6|12490.1|12489.2|383
1682643300000|2023-04-28 00:55:00|12496.2|12495.3|12497.1|12496.2|12498.4|12497.5|12494.9|12493.5|253
1682643600000|2023-04-28 01:00:00|12497.2|12496.3|12498.1|12497.2|12498.1|12497.2|12495.7|12494.8|205
1682643900000|2023-04-28 01:05:00|12498.2|12497.3|12498|12497.1|12498.5|12497.6|12496.8|12495.9|189
1682644200000|2023-04-28 01:10:00|12498.1|12497.2|12497|12495.5|12499.4|12498.5|12496.5|12495|239
1682644500000|2023-04-28 01:15:00|12496.9|12495.4|12495.2|12494.3|12498.1|12497.2|12495.2|12494.3|218
1682644800000|2023-04-28 01:20:00|12495|12494.1|12496.6|12495.7|12497.9|12497|12494.5|12493.6|200
1682645100000|2023-04-28 01:25:00|12496.7|12495.8|12496.3|12495.4|12497.6|12496.7|12495.6|12494.7|197
1682645400000|2023-04-28 01:30:00|12496.4|12495.5|12498.7|12497.2|12503.7|12502.2|12495.6|12494.1|854
1682645700000|2023-04-28 01:35:00|12498.8|12497.3|12503.6|12502.7|12504.4|12503.2|12498.8|12497.3|469
1682646000000|2023-04-28 01:40:00|12503.7|12502.8|12503.2|12502.3|12504.6|12503.7|12500.7|12499.8|377
1682646300000|2023-04-28 01:45:00|12503.1|12502.2|12500.2|12499.3|12504|12503.1|12500|12499.1|381
1682646600000|2023-04-28 01:50:00|12500.1|12499.2|12494.8|12493.9|12501.1|12499.9|12493.6|12492.1|439
1682646900000|2023-04-28 01:55:00|12494.7|12493.8|12495.8|12494.9|12496.8|12495.9|12493.5|12492.6|381
1682647200000|2023-04-28 02:00:00|12495.7|12494.8|12489.8|12488.9|12496|12495.1|12489.7|12488.8|364
1682647500000|2023-04-28 02:05:00|12489.7|12488.8|12490.7|12489.8|12492.4|12491.5|12489.5|12488.6|322
1682647800000|2023-04-28 02:10:00|12490.4|12489.5|12491.5|12490.6|12492.5|12491.1|12490.4|12489.5|258
1682648100000|2023-04-28 02:15:00|12491.6|12490.7|12492.6|12491.7|12492.8|12491.9|12490.6|12489.7|231
1682648400000|2023-04-28 02:20:00|12492.5|12491.6|12493.7|12492.8|12493.8|12492.9|12491.9|12491|215
1682648700000|2023-04-28 02:25:00|12493.6|12492.7|12493.9|12492.4|12496.6|12495.7|12493.4|12492.2|222
1682649000000|2023-04-28 02:30:00|12493.8|12492.3|12492|12491.1|12493.8|12492.5|12491.6|12490.6|226
1682649300000|2023-04-28 02:35:00|12492.1|12491.2|12491.2|12490.3|12492.2|12491.3|12489.5|12488.6|211
1682649600000|2023-04-28 02:40:00|12491|12490.1|12491.1|12490.2|12492.1|12491.2|12489.8|12488.9|215
1682649900000|2023-04-28 02:45:00|12490.9|12490|12490.7|12489.8|12493|12492.1|12489.7|12488.8|296
1682650200000|2023-04-28 02:50:00|12490.8|12489.9|12490.3|12489.4|12492.7|12491.8|12490.3|12489.4|234
1682650500000|2023-04-28 02:55:00|12490.2|12489.3|12490.4|12489.5|12491.1|12490.2|12488.2|12487.3|227
1682650800000|2023-04-28 03:00:00|12490.2|12489.3|12492.1|12491.2|12493.5|12492.6|12489|12488.1|310
1682651100000|2023-04-28 03:05:00|12492|12491.1|12490.6|12489.7|12492.7|12491.8|12490.4|12489.5|221
1682651400000|2023-04-28 03:10:00|12490.5|12489.6|12490.5|12489.6|12491.9|12491|12489.6|12488.7|217
1682651700000|2023-04-28 03:15:00|12490.7|12489.8|12491.2|12489.7|12492.1|12490.6|12489.1|12487.6|252
1682652000000|2023-04-28 03:20:00|12491.1|12489.6|12487.9|12486.1|12495.8|12494.1|12487.3|12485.5|441
1682652300000|2023-04-28 03:25:00|12488.1|12486.3|12491.8|12490.3|12491.8|12490.3|12486.9|12485.1|756
1682652600000|2023-04-28 03:30:00|12491.6|12490.1|12495|12493.5|12497.3|12495.8|12491.3|12489.8|548
1682652900000|2023-04-28 03:35:00|12495.1|12493.4|12495|12493.4|12495.7|12494.2|12493.5|12492|494
1682653200000|2023-04-28 03:40:00|12494.9|12493.5|12494.3|12492.8|12496.2|12494.7|12493.8|12492.3|372
1682653500000|2023-04-28 03:45:00|12494.1|12492.6|12492.9|12491.4|12494.6|12493.1|12492.3|12490.8|229
1682653800000|2023-04-28 03:50:00|12492.7|12491.2|12493|12491.5|12495|12493.5|12492.2|12490.7|339
1682654100000|2023-04-28 03:55:00|12492.9|12491.4|12494.6|12493.1|12495.4|12493.9|12492.9|12491.4|230
1682654400000|2023-04-28 04:00:00|12494.1|12492.6|12482.6|12481.7|12497.7|12496.2|12482.6|12481.7|1085
1682654700000|2023-04-28 04:05:00|12482.7|12481.8|12487.4|12486.5|12490|12489.1|12482.6|12481.7|634
1682655000000|2023-04-28 04:10:00|12487.2|12486.3|12479.5|12478.6|12487.8|12486.8|12479.3|12478.4|536
1682655300000|2023-04-28 04:15:00|12479.6|12478.7|12479.5|12478.6|12481.7|12480.8|12478.8|12477.9|468
1682655600000|2023-04-28 04:20:00|12479.4|12478.5|12481.5|12480.6|12482.4|12481.5|12479.4|12478.5|413
1682655900000|2023-04-28 04:25:00|12481.4|12480.5|12480.9|12480|12482|12481.1|12478.6|12477.7|372
1682656200000|2023-04-28 04:30:00|12481|12480.1|12481.1|12480.2|12482.8|12481.9|12480.6|12479.7|350
1682656500000|2023-04-28 04:35:00|12481|12480.1|12483.6|12482.7|12484|12483.1|12481|12480.1|288
1682656800000|2023-04-28 04:40:00|12483.5|12482.6|12482.5|12481.6|12483.6|12482.7|12481.8|12480.9|294
1682657100000|2023-04-28 04:45:00|12482.4|12481.5|12484.6|12483.7|12485.4|12484.5|12481.5|12480.6|351
1682657400000|2023-04-28 04:50:00|12484.5|12483.6|12483.1|12482.2|12484.8|12483.9|12482.5|12481.6|314
1682657700000|2023-04-28 04:55:00|12482.9|12482|12483|12482.1|12484|12483.1|12481.2|12480.3|318
1682658000000|2023-04-28 05:00:00|12482.8|12481.9|12482.4|12481.5|12485.1|12484.2|12481.8|12480.9|351
1682658300000|2023-04-28 05:05:00|12482.3|12481.4|12480.9|12480|12482.7|12481.8|12479.6|12478.7|415
1682658600000|2023-04-28 05:10:00|12481|12480.1|12479|12478.1|12481.7|12480.8|12478|12477.1|406
1682658900000|2023-04-28 05:15:00|12479.1|12478.2|12482.4|12481.5|12483.9|12483|12478.4|12477.5|327
1682659200000|2023-04-28 05:20:00|12482.3|12481.4|12480.5|12479.6|12483.4|12482.5|12480.5|12479.6|295
1682659500000|2023-04-28 05:25:00|12480.6|12479.7|12482.2|12481.3|12483.3|12482.4|12480.4|12479.5|271
1682659800000|2023-04-28 05:30:00|12482.3|12481.4|12486.9|12486|12487.4|12486.5|12482.1|12481.2|331
1682660100000|2023-04-28 05:35:00|12486.8|12485.9|12490.3|12489.4|12491|12490.1|12486.3|12485.4|393
1682660400000|2023-04-28 05:40:00|12490.2|12489.3|12484.2|12483.3|12492.8|12491.9|12484.2|12483.3|533
1682660700000|2023-04-28 05:45:00|12484.1|12483.2|12480.2|12479.3|12484.6|12483.7|12480.1|12479.2|547
1682661000000|2023-04-28 05:50:00|12480.1|12479.2|12474.2|12473.3|12480.1|12479.2|12470.1|12469.2|469
1682661300000|2023-04-28 05:55:00|12474.1|12473.2|12470.7|12469.2|12474.1|12473.2|12468|12467.1|341
1682661600000|2023-04-28 06:00:00|12470.8|12469.3|12469.7|12468.8|12472.4|12471.5|12465.4|12464.5|589
1682661900000|2023-04-28 06:05:00|12470.3|12469.4|12474.2|12473.3|12474.4|12473.5|12467.4|12466.5|450
1682662200000|2023-04-28 06:10:00|12474.1|12473.2|12476.5|12475.6|12477.7|12476.8|12473.3|12472.4|409
1682662500000|2023-04-28 06:15:00|12476.4|12475.5|12475.8|12474.9|12478.7|12477.8|12473.8|12472.3|458
1682662800000|2023-04-28 06:20:00|12475.9|12475|12470.5|12469.6|12477.6|12476.7|12469.6|12468.4|575
1682663100000|2023-04-28 06:25:00|12470.4|12469.5|12474.9|12473.4|12476.3|12475.4|12469.6|12468.7|460
1682663400000|2023-04-28 06:30:00|12475|12473.5|12477.5|12476.6|12478.6|12477.7|12473.2|12472.3|537
1682663700000|2023-04-28 06:35:00|12477.6|12476.7|12477.2|12476.3|12479.3|12478.4|12476.4|12475.5|492
1682664000000|2023-04-28 06:40:00|12477.1|12476.2|12466.3|12465.4|12477.2|12476.3|12466.3|12465.4|726
1682664300000|2023-04-28 06:45:00|12467.3|12466.4|12481.2|12480.3|12484.5|12483.5|12466.9|12466|1124
1682664600000|2023-04-28 06:50:00|12481.1|12480.2|12484.5|12483.6|12485.3|12484.4|12479.1|12478.2|615
1682664900000|2023-04-28 06:55:00|12484.4|12483.5|12479.5|12478|12487.4|12486.5|12477.3|12476.2|653
1682665200000|2023-04-28 07:00:00|12479.3|12478.4|12476.5|12475.6|12480.3|12479.4|12473.4|12472.5|729
1682665500000|2023-04-28 07:05:00|12476.6|12475.7|12481.4|12480.5|12484.5|12483.6|12472.3|12471.4|749
1682665800000|2023-04-28 07:10:00|12481.3|12480.4|12477.3|12476.4|12486.6|12485.7|12476.9|12476|685
1682666100000|2023-04-28 07:15:00|12477.2|12476.3|12471.5|12470.6|12477.2|12476.3|12464.9|12464|716
1682666400000|2023-04-28 07:20:00|12471.4|12470.5|12476.4|12475.5|12479.1|12478.2|12470.4|12469.5|681
1682666700000|2023-04-28 07:25:00|12476.5|12475.6|12479.7|12478.8|12481.4|12480.5|12475.6|12474.7|540
1682667000000|2023-04-28 07:30:00|12480.2|12479.3|12485.3|12484.4|12488.6|12487.7|12479.9|12479|527
1682667300000|2023-04-28 07:35:00|12485.2|12484.3|12481.2|12480.3|12485.2|12484.3|12475.3|12474.4|505
1682667600000|2023-04-28 07:40:00|12480.6|12479.7|12475.2|12474.3|12486.2|12485.3|12474.4|12473.5|502
1682667900000|2023-04-28 07:45:00|12474.9|12474|12479.5|12478.6|12486.2|12485.3|12474|12473.1|522
1682668200000|2023-04-28 07:50:00|12479.4|12478.5|12486.2|12485.3|12486.6|12485.7|12479|12478|421
1682668500000|2023-04-28 07:55:00|12486.3|12485.4|12492.2|12491.3|12492.3|12491.4|12481.7|12480.8|405
1682668800000|2023-04-28 08:00:00|12492.3|12491.4|12468.4|12467.5|12494.3|12493.4|12467.2|12466.3|792
1682669100000|2023-04-28 08:05:00|12468.5|12467.6|12470|12469.1|12470.4|12469.5|12464.1|12463.2|673
1682669400000|2023-04-28 08:10:00|12470.1|12469.2|12463.3|12462.4|12475.3|12474.4|12463.3|12462.4|607
1682669700000|2023-04-28 08:15:00|12463.1|12462.2|12461.8|12460.9|12466.2|12465.3|12455.1|12454.2|619
1682670000000|2023-04-28 08:20:00|12461.9|12461|12468.2|12467.3|12469.5|12468.6|12460.9|12460|529
1682670300000|2023-04-28 08:25:00|12468.1|12467.2|12454.3|12453.4|12468.7|12467.8|12452.1|12451.2|549
1682670600000|2023-04-28 08:30:00|12453.6|12452.7|12458.1|12457.2|12459.2|12458.3|12452.6|12451.7|479
1682670900000|2023-04-28 08:35:00|12458|12457.1|12458.7|12457.8|12461.3|12460.4|12455.5|12454.6|473
1682671200000|2023-04-28 08:40:00|12458.8|12457.9|12461.6|12460.7|12461.6|12460.7|12457.9|12457|436
1682671500000|2023-04-28 08:45:00|12461.5|12460.6|12457.6|12456.7|12463.2|12462.3|12456.6|12455.7|378
1682671800000|2023-04-28 08:50:00|12457.7|12456.8|12452.5|12451.6|12460.7|12459.8|12452.5|12451.6|380
1682672100000|2023-04-28 08:55:00|12452.4|12451.5|12456.3|12454.8|12456.5|12455.6|12450.6|12449.7|345
1682672400000|2023-04-28 09:00:00|12456.2|12455.3|12453.4|12452.5|12456.5|12455.6|12447.5|12446.6|492
1682672700000|2023-04-28 09:05:00|12453.5|12452.6|12452.1|12451.2|12454.1|12453.2|12447.2|12446.3|485
1682673000000|2023-04-28 09:10:00|12452.2|12451.3|12452.4|12451.5|12453.5|12452.6|12448.6|12447.7|471
1682673300000|2023-04-28 09:15:00|12452.3|12451.4|12455.7|12454.8|12455.8|12454.9|12449.7|12448.8|395
1682673600000|2023-04-28 09:20:00|12455.8|12454.9|12453.7|12452.8|12458.8|12457.9|12449.9|12449|414
1682673900000|2023-04-28 09:25:00|12453.8|12452.9|12459.4|12458.5|12459.6|12458.7|12452.4|12451.5|389
1682674200000|2023-04-28 09:30:00|12459.3|12458.4|12459.2|12458.3|12462.6|12461.7|12456.6|12455.7|398
1682674500000|2023-04-28 09:35:00|12459.1|12458.2|12468.4|12467.5|12468.5|12467.6|12459|12458.1|379
1682674800000|2023-04-28 09:40:00|12467.9|12467|12461.6|12460.7|12469.3|12468.4|12458.8|12457.9|390
1682675100000|2023-04-28 09:45:00|12461.5|12460.6|12461.7|12460.8|12463.7|12462.8|12459.5|12458.6|288
1682675400000|2023-04-28 09:50:00|12461.6|12460.7|12460.8|12459.9|12463.8|12462.9|12456.9|12456|348
1682675700000|2023-04-28 09:55:00|12460.7|12459.8|12456.6|12455.7|12462.8|12461.9|12455.2|12454.3|374
1682676000000|2023-04-28 10:00:00|12456.9|12456|12454.3|12453.4|12457.6|12456.7|12452.3|12451.4|481
1682676300000|2023-04-28 10:05:00|12454.4|12453.5|12450.7|12449.8|12454.7|12453.8|12447.1|12446.2|363
1682676600000|2023-04-28 10:10:00|12451.2|12450.3|12459.7|12458.8|12459.7|12458.8|12451.2|12450.3|383
1682676900000|2023-04-28 10:15:00|12459.6|12458.7|12466.9|12466|12467.9|12467|12459.4|12458.5|297
1682677200000|2023-04-28 10:20:00|12466.8|12465.9|12475.9|12475|12476.6|12475.7|12466.7|12465.8|228
1682677500000|2023-04-28 10:25:00|12476.5|12475.6|12477.6|12476.7|12479.7|12478.8|12475.6|12474.7|296
1682677800000|2023-04-28 10:30:00|12477|12476.1|12471.4|12470.5|12478.2|12477.3|12471.4|12470.5|469
1682678100000|2023-04-28 10:35:00|12471|12470.1|12469.4|12468.5|12471.7|12470.8|12466.9|12466|372
1682678400000|2023-04-28 10:40:00|12469.6|12468.7|12471.6|12470.7|12471.6|12470.7|12468.5|12467.6|345
1682678700000|2023-04-28 10:45:00|12471.7|12470.8|12468.1|12467.2|12471.7|12470.8|12466.3|12465.4|320
1682679000000|2023-04-28 10:50:00|12467.9|12467|12463.2|12462.3|12468.7|12467.8|12462.9|12462|336
1682679300000|2023-04-28 10:55:00|12462.8|12461.9|12463.6|12462.7|12465.5|12464.6|12459.2|12458.3|392
1682679600000|2023-04-28 11:00:00|12463.5|12462.6|12464.7|12463.8|12466.3|12465.4|12462.3|12461.4|324
1682679900000|2023-04-28 11:05:00|12464.9|12464|12461.6|12460.1|12466.8|12465.9|12460.7|12459.2|288
1682680200000|2023-04-28 11:10:00|12461.5|12460|12463.7|12462.8|12463.8|12462.9|12457.9|12456.4|392
1682680500000|2023-04-28 11:15:00|12463.6|12462.7|12466|12465.1|12469.6|12468.7|12463.5|12462.6|423
1682680800000|2023-04-28 11:20:00|12465.9|12465|12468.5|12467.6|12469.8|12468.3|12465.3|12464.4|280
1682681100000|2023-04-28 11:25:00|12468.4|12467.5|12471.7|12470.8|12472.2|12471.3|12466.7|12465.6|404
1682681400000|2023-04-28 11:30:00|12471.8|12470.9|12462.2|12461.3|12472.3|12471.4|12461.6|12460.7|391
1682681700000|2023-04-28 11:35:00|12461.9|12461|12462.8|12461.9|12467.7|12466.8|12461.8|12460.9|370
1682682000000|2023-04-28 11:40:00|12463|12462.1|12465|12464.1|12466.4|12465.5|12462.6|12461.7|353
1682682300000|2023-04-28 11:45:00|12465.1|12464.2|12471.8|12470.9|12472.9|12472|12464.2|12463.3|352
1682682600000|2023-04-28 11:50:00|12471.7|12470.8|12471.5|12470.6|12477.4|12476.5|12470.7|12469.8|394
1682682900000|2023-04-28 11:55:00|12471.4|12470.5|12471.4|12470.5|12476.2|12475.3|12470|12469.1|435
1682683200000|2023-04-28 12:00:00|12471.5|12470.6|12474.6|12473.7|12475.2|12474.3|12469.5|12468.6|517
1682683500000|2023-04-28 12:05:00|12474.4|12473.5|12472.4|12471.5|12475.7|12474.8|12471.1|12470.2|345
1682683800000|2023-04-28 12:10:00|12472.3|12471.4|12469.2|12468.3|12474.6|12473.7|12467.5|12466.6|434
1682684100000|2023-04-28 12:15:00|12469.3|12468.4|12465.4|12464.5|12469.3|12468.4|12461.4|12460.5|429
1682684400000|2023-04-28 12:20:00|12465.3|12464.4|12472.4|12471.5|12473.5|12472.5|12464.1|12463.2|505
1682684700000|2023-04-28 12:25:00|12472.5|12471.6|12472.9|12468.9|12476.3|12474.8|12471.6|12468.9|467
1682685000000|2023-04-28 12:30:00|12474.1|12468.8|12473.6|12472.1|12491.4|12489.9|12457.3|12454.9|1626
1682685300000|2023-04-28 12:35:00|12473.5|12472|12465.1|12464.2|12478.7|12477.2|12462.5|12461|1232
1682685600000|2023-04-28 12:40:00|12464.9|12464|12472.3|12471.4|12475.5|12474|12462.5|12461|897
1682685900000|2023-04-28 12:45:00|12472.2|12471.3|12472.5|12471|12480.8|12479.3|12470.8|12469.3|852
1682686200000|2023-04-28 12:50:00|12472.7|12471.2|12486.6|12485.7|12488.4|12487.4|12472.4|12470.9|739
1682686500000|2023-04-28 12:55:00|12486.4|12485.5|12487.9|12487|12491.5|12490.6|12483.6|12482.7|650
1682686800000|2023-04-28 13:00:00|12488|12487.1|12504.4|12502.9|12511|12510.1|12486|12485.1|802
1682687100000|2023-04-28 13:05:00|12504.5|12503|12516.4|12515.5|12519.7|12518.8|12504.5|12503|803
1682687400000|2023-04-28 13:10:00|12516.5|12515.6|12513.9|12513|12518|12516.8|12509.5|12508.6|675
1682687700000|2023-04-28 13:15:00|12513.8|12512.9|12506.7|12505.8|12515.3|12514.2|12504.1|12503.2|612
1682688000000|2023-04-28 13:20:00|12506.9|12506|12501|12499.5|12512.3|12511.4|12500.4|12498.9|643
1682688300000|2023-04-28 13:25:00|12500.9|12499.4|12504|12502.5|12507.7|12506.8|12500|12499|749
1682688600000|2023-04-28 13:30:00|12503.9|12502.4|12506.6|12505.1|12512|12510.8|12503.7|12502.4|819
1682688900000|2023-04-28 13:35:00|12506.7|12505.2|12507.2|12505.7|12511.6|12510.7|12505.9|12505|590
1682689200000|2023-04-28 13:40:00|12507.3|12505.8|12499.5|12498|12508.8|12507.9|12496.1|12495.2|724
1682689500000|2023-04-28 13:45:00|12499.6|12498.1|12508.7|12507.8|12510.2|12509.3|12497.5|12496|666
1682689800000|2023-04-28 13:50:00|12508.1|12507.2|12509.2|12508.3|12513.1|12512|12504.8|12503.7|657
1682690100000|2023-04-28 13:55:00|12509.1|12508.2|12515.1|12506.7|12516|12515.1|12507.2|12505.7|599
1682690400000|2023-04-28 14:00:00|12513.6|12507.6|12515.9|12515|12517|12515.6|12504.2|12502.7|869
1682690700000|2023-04-28 14:05:00|12515.8|12514.9|12520.5|12519.6|12528.2|12527.3|12515|12514.1|752
1682691000000|2023-04-28 14:10:00|12520.4|12519.5|12522.1|12520.6|12526.5|12525|12517.6|12516.4|729
1682691300000|2023-04-28 14:15:00|12522.2|12520.7|12528.8|12527.3|12529.3|12527.8|12520.9|12519.7|663
1682691600000|2023-04-28 14:20:00|12528.9|12527.4|12536.1|12535.2|12539.6|12538.7|12527.8|12526.3|681
1682691900000|2023-04-28 14:25:00|12536|12535.1|12535.2|12533.7|12540.5|12539|12531.7|12530.3|580
1682692200000|2023-04-28 14:30:00|12535.1|12533.6|12529|12528.1|12538|12536.5|12527.2|12525.7|745
1682692500000|2023-04-28 14:35:00|12529.1|12528.2|12535.8|12534.9|12536|12535.1|12525.5|12524.6|689
1682692800000|2023-04-28 14:40:00|12535.7|12534.8|12540.9|12540|12544.4|12542.9|12535.5|12534.6|811
1682693100000|2023-04-28 14:45:00|12540.8|12539.9|12540|12538.5|12543.8|12542.3|12534.8|12533.9|802
1682693400000|2023-04-28 14:50:00|12539.8|12538.3|12556.9|12556|12557.7|12556.8|12539.1|12537.6|854
1682693700000|2023-04-28 14:55:00|12557|12556.1|12565.7|12564.2|12573.2|12572.3|12544.9|12543.4|1288
1682694000000|2023-04-28 15:00:00|12565.5|12564|12566.2|12565.3|12574.5|12573|12562.1|12561.2|1156
1682694300000|2023-04-28 15:05:00|12566.4|12565.5|12562.6|12561.7|12569.1|12568.2|12562.2|12561.3|586
1682694600000|2023-04-28 15:10:00|12562.7|12561.8|12567.7|12566.8|12567.7|12566.8|12559|12558.1|545
1682694900000|2023-04-28 15:15:00|12567.8|12566.9|12566.1|12565.2|12570.6|12569.7|12564.1|12562.7|552
1682695200000|2023-04-28 15:20:00|12566.2|12565.3|12567.5|12566|12568.1|12566.9|12561.4|12559.9|591
1682695500000|2023-04-28 15:25:00|12567.6|12566.1|12571.6|12570.7|12581|12580.1|12566.6|12565.1|553
1682695800000|2023-04-28 15:30:00|12571.7|12570.8|12576.5|12575.6|12579.8|12578.9|12571.7|12570.8|506
1682696100000|2023-04-28 15:35:00|12576.7|12575.8|12578.7|12577.8|12580.1|12579.2|12574.5|12573.4|555
1682696400000|2023-04-28 15:40:00|12578.8|12577.9|12578.2|12576.7|12580.4|12579.5|12575.5|12574.5|532
1682696700000|2023-04-28 15:45:00|12578.3|12576.8|12577.8|12576.3|12580.3|12579.4|12574.7|12573.8|522
1682697000000|2023-04-28 15:50:00|12577.7|12576.8|12577.9|12577|12580.4|12579.5|12576.7|12575.8|414
1682697300000|2023-04-28 15:55:00|12577.8|12576.9|12581|12580.1|12581.1|12580.2|12576|12575.1|403
1682697600000|2023-04-28 16:00:00|12580.9|12580|12576.8|12575.9|12584.4|12583.5|12576.6|12575.7|466
1682697900000|2023-04-28 16:05:00|12576.7|12575.8|12579.9|12579|12580.8|12579.9|12575.6|12574.7|377
1682698200000|2023-04-28 16:10:00|12580|12579.1|12578.3|12577.4|12582.3|12581.4|12577|12576.1|349
1682698500000|2023-04-28 16:15:00|12578.2|12577.3|12581.4|12579.9|12582|12581.1|12576.2|12574.7|317
1682698800000|2023-04-28 16:20:00|12581.5|12580|12581.6|12580.1|12584.3|12582.8|12580.5|12579|397
1682699100000|2023-04-28 16:25:00|12581.5|12580|12580.1|12579.2|12582.7|12581.2|12579.5|12578.6|281
1682699400000|2023-04-28 16:30:00|12580.2|12579.3|12578.2|12576.7|12582.3|12580.8|12578.1|12576.6|227
1682699700000|2023-04-28 16:35:00|12578.1|12576.6|12576.7|12575.8|12578.5|12577.3|12574.8|12573.5|236
1682700000000|2023-04-28 16:40:00|12576.6|12575.7|12577.6|12576.7|12578.7|12577.8|12574.9|12574|263
1682700300000|2023-04-28 16:45:00|12577.5|12576.6|12575.9|12574.4|12579.9|12579|12573|12571.5|327
1682700600000|2023-04-28 16:50:00|12576|12574.5|12577.8|12576.9|12579.1|12578.2|12575.3|12573.8|253
1682700900000|2023-04-28 16:55:00|12577.5|12576.6|12575.1|12574.2|12578|12577.1|12574.6|12573.7|303
1682701200000|2023-04-28 17:00:00|12575.2|12574.3|12571.2|12569.7|12575.3|12574.4|12570.3|12568.8|316
1682701500000|2023-04-28 17:05:00|12571.3|12569.8|12569.9|12568.4|12572.1|12570.6|12568.7|12567.7|282
1682701800000|2023-04-28 17:10:00|12569.7|12568.2|12569.9|12569|12570.5|12569.5|12569.1|12568.2|145
1682702100000|2023-04-28 17:15:00|12569.8|12568.9|12573.3|12572.4|12573.8|12572.7|12568.9|12568|213
1682702400000|2023-04-28 17:20:00|12573.4|12572.5|12569|12567.5|12574.1|12572.9|12568|12566.7|233
1682702700000|2023-04-28 17:25:00|12569.1|12567.6|12570.9|12570|12571.4|12570.5|12568.8|12567.4|210
1682703000000|2023-04-28 17:30:00|12570.8|12569.9|12570.9|12570|12572.8|12571.9|12570|12569.1|150
1682703300000|2023-04-28 17:35:00|12570.8|12569.9|12570.8|12569.9|12573|12571.9|12568.7|12567.8|222
1682703600000|2023-04-28 17:40:00|12571|12570.1|12575.3|12573.8|12575.4|12573.9|12569.9|12569|265
1682703900000|2023-04-28 17:45:00|12575.4|12573.9|12573|12572.1|12576.3|12574.8|12573|12572.1|192
1682704200000|2023-04-28 17:50:00|12572.9|12572|12571.7|12570.8|12573.6|12572.7|12570.6|12569.7|212
1682704500000|2023-04-28 17:55:00|12571.4|12570.5|12568.1|12567.2|12573.6|12572.3|12567.8|12566.9|243
1682704800000|2023-04-28 18:00:00|12568|12567.1|12571.2|12570.3|12572|12571.1|12566.8|12565.9|280
1682705100000|2023-04-28 18:05:00|12571.1|12570.2|12572.1|12571.2|12572.2|12571.3|12569.6|12568.7|234
1682705400000|2023-04-28 18:10:00|12572.2|12571.3|12573.4|12571.9|12574.6|12573.3|12571.2|12570.3|170
1682705700000|2023-04-28 18:15:00|12573.3|12571.8|12572.1|12571.2|12575.7|12574.2|12571.8|12570.3|184
1682706000000|2023-04-28 18:20:00|12572|12571.1|12574.1|12573.2|12574.3|12573.4|12571.1|12570.2|163
1682706300000|2023-04-28 18:25:00|12574|12573.1|12571.1|12570.2|12574.2|12573.3|12570.9|12570|252
1682706600000|2023-04-28 18:30:00|12571|12570.1|12570.9|12570|12571.4|12570.5|12569.8|12568.9|209
1682706900000|2023-04-28 18:35:00|12571|12570.1|12564|12563.1|12571|12570.1|12564|12563.1|274
1682707200000|2023-04-28 18:40:00|12563.9|12563|12565|12564.1|12566.9|12566|12562.9|12562|283
1682707500000|2023-04-28 18:45:00|12564.9|12564|12562.8|12561.9|12565.2|12564.3|12562.6|12561.7|243
1682707800000|2023-04-28 18:50:00|12562.9|12562|12564.1|12563.2|12565|12564.1|12561.9|12561|202
1682708100000|2023-04-28 18:55:00|12564|12563.1|12564.8|12563.9|12565.8|12564.9|12562.3|12561.4|319
1682708400000|2023-04-28 19:00:00|12565|12564.1|12560.8|12559.9|12565|12564.1|12560.6|12559.7|199
1682708700000|2023-04-28 19:05:00|12560.9|12560|12559.1|12558.2|12561.1|12560.2|12558.8|12557.7|246
1682709000000|2023-04-28 19:10:00|12559|12558.1|12562.4|12561.5|12563.1|12562.2|12558.2|12557.3|234
1682709300000|2023-04-28 19:15:00|12562.2|12561.3|12564|12563.1|12564.3|12563.4|12561.8|12560.9|178
1682709600000|2023-04-28 19:20:00|12564.1|12563.2|12562.9|12562|12564.4|12563.5|12562.9|12561.5|172
1682709900000|2023-04-28 19:25:00|12563|12562.1|12564.3|12563.4|12565.6|12564.1|12562.9|12561.7|206
1682710200000|2023-04-28 19:30:00|12564.2|12563.3|12565.6|12564.1|12567.6|12566.4|12562.5|12561|230
1682710500000|2023-04-28 19:35:00|12565.7|12564.2|12564.6|12563.1|12566.2|12565.1|12563.4|12562.1|262
1682710800000|2023-04-28 19:40:00|12564.5|12563|12565.8|12564.9|12567.5|12566.3|12563.9|12563|261
1682711100000|2023-04-28 19:45:00|12565.7|12564.8|12566.4|12565.5|12566.6|12565.7|12564.9|12563.8|183
1682711400000|2023-04-28 19:50:00|12566.8|12565.9|12566|12565.1|12567.8|12566.8|12565.7|12564.8|239
1682711700000|2023-04-28 19:55:00|12566.1|12565.2|12568.3|12567.4|12568.7|12567.8|12566|12565.1|259
1682712000000|2023-04-28 20:00:00|12568.4|12566.9|12564.1|12562.6|12568.4|12566.9|12564.1|12562.6|151
1682712300000|2023-04-28 20:05:00|12564.2|12562.7|12565.7|12564.2|12566.9|12565.4|12564.1|12562.6|94
1682712600000|2023-04-28 20:10:00|12565.9|12564.4|12568.6|12567.1|12569.8|12568.3|12565.8|12564.3|137
1682712900000|2023-04-28 20:15:00|12568.5|12567|12567.6|12566.1|12568.5|12567|12566.1|12564.6|133
1682713200000|2023-04-28 20:20:00|12567.7|12566.2|12568.3|12566.8|12569.2|12567.7|12566.6|12565.1|125
1682713500000|2023-04-28 20:25:00|12568|12566.5|12568.6|12567.1|12569.7|12568.2|12567.7|12566.2|148
1682713800000|2023-04-28 20:30:00|12568.5|12567|12566.1|12564.6|12569.8|12568.3|12566|12564.5|72
1682714100000|2023-04-28 20:35:00|12566.2|12564.7|12566.3|12564.8|12568.6|12567.1|12566.2|12564.7|145
1682714400000|2023-04-28 20:40:00|12566.2|12564.7|12565.7|12564.2|12566.5|12565|12564.7|12563.2|130
1682714700000|2023-04-28 20:45:00|12565.2|12563.7|12567.1|12565.6|12567.6|12566.1|12565.2|12563.7|91
1682715000000|2023-04-28 20:50:00|12567.2|12565.7|12568.7|12567.2|12570.6|12569.1|12566.9|12565.4|164
1682715300000|2023-04-28 20:55:00|12568.8|12567.3|12570.6|12563|12574.6|12568.7|12567.7|12562.7|580
1682884800000|2023-04-30 20:00:00|12569.1|12549.2|12570.4|12554.6|12570.4|12554.6|12569.1|12549.2|2
1682885100000|2023-04-30 20:05:00|12572.1|12551.1|12572.1|12553.5|12574.6|12553.6|12572.1|12551.1|5
1682885400000|2023-04-30 20:10:00|12573.9|12554|12574|12558.6|12574|12558.6|12573.9|12554|4
1682885700000|2023-04-30 20:15:00|12573.1|12556.4|12574.9|12553.9|12574.9|12558.6|12573.1|12553.2|6
1682886000000|2023-04-30 20:20:00|12574.8|12558.6|12577.9|12556.9|12577.9|12558.6|12574.6|12555.5|4
1682886300000|2023-04-30 20:25:00|12578.3|12557.3|12578.6|12557.6|12579.5|12558.5|12577.5|12556.5|12
1682886600000|2023-04-30 20:30:00|12578.1|12558.2|12578.1|12557.1|12578.6|12558.2|12577.1|12556.1|7
1682886900000|2023-04-30 20:35:00|12578.4|12557.4|12577.4|12556.4|12578.9|12560|12577.4|12556.4|3
1682887200000|2023-04-30 20:40:00|12578.9|12560|12578.9|12560|12578.9|12560|12578.9|12560|1
1682887500000|2023-04-30 20:45:00|12577.9|12559.2|12576|12555|12577.9|12559.2|12575.5|12554.5|7
1682887800000|2023-04-30 20:50:00|12576.2|12555.2|12571|12550|12576.2|12555.2|12571|12550|15
1682888100000|2023-04-30 20:55:00|12571.1|12550.1|12569.4|12551.1|12571.1|12551.4|12568.2|12550|5
1682888400000|2023-04-30 21:00:00|12568.2|12551.4|12572.3|12551.3|12572.3|12554.3|12560.2|12551|7
1682888700000|2023-04-30 21:05:00|12572.5|12551.5|12576.4|12555.4|12577.4|12556.4|12571.4|12551.2|40
1682889000000|2023-04-30 21:10:00|12574.4|12553.4|12576.4|12555.4|12578.7|12557.7|12574.4|12553.4|9
1682889300000|2023-04-30 21:15:00|12576.5|12555.5|12576.2|12555.2|12577.1|12556.1|12576.2|12555.2|16
1682889600000|2023-04-30 21:20:00|12575.2|12554.2|12575|12554.6|12575.5|12554.6|12573|12553.6|12
1682889900000|2023-04-30 21:25:00|12574.9|12554.9|12573|12555.9|12574.9|12555.9|12573|12554.9|6
1682890200000|2023-04-30 21:30:00|12574.4|12554.9|12576.6|12556.7|12577.5|12556.7|12573.1|12554.6|22
1682890500000|2023-04-30 21:35:00|12576.2|12557.3|12572.2|12561.2|12576.4|12561.2|12572.2|12557.2|63
1682890800000|2023-04-30 21:40:00|12572.1|12561.1|12572.4|12561.4|12572.4|12561.4|12572.1|12561.1|3
1682891100000|2023-04-30 21:45:00|12575.1|12559.1|12575.3|12559.1|12575.4|12559.1|12575|12559.1|8
1682891400000|2023-04-30 21:50:00|12575.6|12559.2|12577.1|12559.4|12577.6|12559.5|12575.5|12559.1|18
1682891700000|2023-04-30 21:55:00|12576.8|12559.1|12575.2|12559.6|12576.9|12559.6|12574.9|12559.1|5
1682892000000|2023-04-30 22:00:00|12573|12562.5|12562.1|12560.6|12575.4|12565.8|12561.9|12559.2|231
1682892300000|2023-04-30 22:05:00|12562|12560.5|12566.5|12565|12566.6|12565.1|12562|12559.2|47
1682892600000|2023-04-30 22:10:00|12566.6|12565.1|12565.4|12563.9|12568.4|12566.9|12564.9|12563.4|33
1682892900000|2023-04-30 22:15:00|12568.1|12561.6|12570|12563.5|12571.9|12563.6|12567.8|12560.3|113
1682893200000|2023-04-30 22:20:00|12570.1|12563.6|12567.7|12561.2|12570.7|12564.2|12566.4|12559.9|107
1682893500000|2023-04-30 22:25:00|12567.5|12561|12566.8|12560.3|12568.4|12561.9|12566.6|12560.1|146
1682893800000|2023-04-30 22:30:00|12566.9|12560.4|12567.1|12560.6|12567.4|12560.9|12566.4|12559.9|93
1682894100000|2023-04-30 22:35:00|12567.2|12560.7|12562.6|12556.1|12567.2|12560.7|12562.1|12555.6|118
1682894400000|2023-04-30 22:40:00|12562.5|12556|12563.1|12556.6|12563.8|12557.3|12561.7|12555.2|63
1682894700000|2023-04-30 22:45:00|12563.2|12556.7|12563.7|12557.2|12563.9|12557.4|12562.3|12555.8|57
1682895000000|2023-04-30 22:50:00|12563.6|12557.1|12560.8|12554.3|12564.2|12557.7|12560.8|12554.3|69
1682895300000|2023-04-30 22:55:00|12560.9|12554.4|12560.7|12552.8|12561.8|12554.6|12559.6|12552.5|138
1682895600000|2023-04-30 23:00:00|12560.6|12552.7|12563.2|12556.1|12564.3|12557|12560.6|12552.7|366
1682895900000|2023-04-30 23:05:00|12562.8|12556.3|12563.3|12556.8|12563.5|12557|12561.4|12554.9|186
1682896200000|2023-04-30 23:10:00|12563.4|12556.9|12562.8|12556.3|12564.9|12558.4|12561.8|12555.1|151
1682896500000|2023-04-30 23:15:00|12562.6|12556.1|12564.5|12558|12565.2|12558.5|12562.4|12555.9|102
1682896800000|2023-04-30 23:20:00|12564.4|12557.9|12565.7|12559.2|12566.3|12559.8|12564|12557.5|191
1682897100000|2023-04-30 23:25:00|12565.5|12559|12566.7|12560.2|12566.8|12560.3|12565|12558.5|117
1682897400000|2023-04-30 23:30:00|12566.6|12560.1|12566.3|12559.8|12567.1|12560.6|12565.9|12559.4|131
1682897700000|2023-04-30 23:35:00|12566.2|12559.7|12564|12557.5|12566.2|12559.7|12563.4|12556.9|164
1682898000000|2023-04-30 23:40:00|12563.9|12557.4|12561.8|12555.3|12564|12557.5|12561.5|12555|201
1682898300000|2023-04-30 23:45:00|12561.7|12555.2|12561.1|12554.6|12562.3|12555.8|12560.9|12554.4|247
1682898600000|2023-04-30 23:50:00|12561|12554.5|12561.2|12554.7|12561.5|12555|12560|12553.5|171
1682898900000|2023-04-30 23:55:00|12561.3|12554.8|12561.3|12554.8|12562.2|12555.7|12559.7|12553.2|223
1682899200000|2023-05-01 00:00:00|12561.4|12554.9|12564.4|12557.9|12564.5|12558|12559.1|12552.6|367
1682899500000|2023-05-01 00:05:00|12564.5|12558|12562|12555.5|12565.2|12558.7|12560.3|12553.8|272
1682899800000|2023-05-01 00:10:00|12561.9|12555.4|12562.1|12555.6|12564.4|12557.9|12561.9|12555.4|266
1682900100000|2023-05-01 00:15:00|12562|12555.5|12557.1|12550.6|12562.6|12556.1|12556.4|12549.9|310
1682900400000|2023-05-01 00:20:00|12557.2|12550.7|12559.3|12552.8|12559.4|12552.9|12556.8|12550.3|264
1682900700000|2023-05-01 00:25:00|12559.4|12552.9|12555.6|12549.1|12559.4|12552.9|12555.2|12548.7|253
1682901000000|2023-05-01 00:30:00|12555.4|12548.9|12556.2|12549.7|12557.7|12551.2|12554|12547.5|259
1682901300000|2023-05-01 00:35:00|12556.1|12549.6|12557.5|12551|12557.7|12551.2|12555.8|12549.3|292
1682901600000|2023-05-01 00:40:00|12557.4|12550.9|12560.9|12554.4|12562.3|12555.8|12557.4|12550.9|295
1682901900000|2023-05-01 00:45:00|12560.8|12554.3|12562|12555.5|12562.8|12556.3|12559.2|12552.7|249
1682902200000|2023-05-01 00:50:00|12561.9|12555.4|12561.3|12555.4|12563.5|12557|12560.4|12554.2|512
1682902500000|2023-05-01 00:55:00|12561.4|12555.5|12562.1|12555.6|12563.1|12556.6|12559.8|12553.3|279
1682902800000|2023-05-01 01:00:00|12562.2|12555.7|12563.5|12557|12564.4|12557.9|12561.4|12554.9|250
1682903100000|2023-05-01 01:05:00|12563.6|12557.1|12561.2|12554.7|12563.6|12557.1|12560.9|12554.4|218
1682903400000|2023-05-01 01:10:00|12561.3|12554.8|12561.8|12555.3|12562.5|12556|12561|12554.5|239
1682903700000|2023-05-01 01:15:00|12562|12555.5|12562.3|12555.8|12563.2|12556.7|12561.7|12555.2|159
1682904000000|2023-05-01 01:20:00|12562.2|12555.7|12562.4|12555.9|12563.2|12556.7|12560.8|12554.3|284
1682904300000|2023-05-01 01:25:00|12562.3|12555.8|12563|12556.5|12563.1|12556.6|12561.8|12555.3|160
1682904600000|2023-05-01 01:30:00|12562.8|12556.3|12561.3|12554.8|12563.2|12556.7|12560.8|12554.3|176
1682904900000|2023-05-01 01:35:00|12561.5|12555|12562.3|12555.8|12563.7|12557.2|12561.3|12554.8|211
1682905200000|2023-05-01 01:40:00|12562.4|12555.9|12560.2|12553.7|12563.9|12557.4|12559.8|12553.3|219
1682905500000|2023-05-01 01:45:00|12560.1|12553.6|12559.4|12552.9|12561.5|12555|12558.9|12552.4|208
1682905800000|2023-05-01 01:50:00|12559.3|12552.8|12561.3|12554.8|12561.3|12554.8|12556.9|12551|266
1682906100000|2023-05-01 01:55:00|12561.5|12555|12562.3|12555.8|12562.8|12556.3|12560.8|12554.3|168
1682906400000|2023-05-01 02:00:00|12562.1|12555.6|12559.4|12552.9|12562.3|12555.8|12559|12552.5|200
1682906700000|2023-05-01 02:05:00|12559.3|12552.8|12560.4|12553.9|12562.3|12555.8|12559.2|12552.7|169
1682907000000|2023-05-01 02:10:00|12560.5|12554|12562.7|12556.2|12564.7|12558.2|12560.4|12553.9|159
1682907300000|2023-05-01 02:15:00|12562.6|12556.1|12561.5|12555|12563.1|12556.6|12560.9|12554.4|194
1682907600000|2023-05-01 02:20:00|12561.4|12554.9|12562.4|12555.9|12562.7|12556.2|12561.2|12554.7|165
1682907900000|2023-05-01 02:25:00|12562.3|12555.8|12561.9|12555.4|12563.4|12556.9|12560.2|12553.7|161
1682908200000|2023-05-01 02:30:00|12561.8|12555.3|12563.3|12556.8|12563.9|12557.4|12560.9|12554.4|155
1682908500000|2023-05-01 02:35:00|12563.4|12556.9|12564.9|12558.4|12565.2|12558.7|12563.3|12556.8|137
1682908800000|2023-05-01 02:40:00|12565.1|12558.6|12563.7|12557.2|12565.3|12558.8|12563.1|12556.6|170
1682909100000|2023-05-01 02:45:00|12563.6|12557.1|12562.9|12556.4|12564.8|12558.3|12562.7|12556.4|215
1682909400000|2023-05-01 02:50:00|12562.8|12556.3|12561.8|12555.3|12562.9|12556.4|12560.9|12554.7|197
1682909700000|2023-05-01 02:55:00|12561.7|12555.2|12565.4|12558.9|12565.4|12558.9|12561.7|12555.2|231
1682910000000|2023-05-01 03:00:00|12565.3|12558.8|12565.3|12558.8|12565.3|12558.8|12563.3|12556.8|231
1682910300000|2023-05-01 03:05:00|12565.4|12558.9|12566|12559.5|12567.4|12560.9|12564.4|12557.9|210
1682910600000|2023-05-01 03:10:00|12565.9|12559.4|12565.3|12558.8|12566|12559.5|12564.1|12557.6|230
1682910900000|2023-05-01 03:15:00|12565.4|12558.9|12565.2|12558.7|12566.2|12559.7|12563.7|12557.8|181
1682911200000|2023-05-01 03:20:00|12565.3|12558.8|12567.7|12561.2|12568.5|12562|12565.1|12558.6|401
1682911500000|2023-05-01 03:25:00|12567.8|12561.3|12566.8|12560.3|12567.8|12561.4|12566.4|12559.9|275
1682911800000|2023-05-01 03:30:00|12566.7|12560.2|12564.7|12558.2|12566.7|12560.2|12562.8|12556.3|245
1682912100000|2023-05-01 03:35:00|12564.8|12558.3|12565.4|12558.9|12565.9|12559.4|12563.9|12557.4|172
1682912400000|2023-05-01 03:40:00|12565.5|12559|12560.6|12559.7|12565.7|12560.1|12560.6|12557.4|202
1682912700000|2023-05-01 03:45:00|12560.7|12559.8|12566.2|12565.3|12567|12565.8|12559.8|12558.3|224
1682913000000|2023-05-01 03:50:00|12566.1|12565.2|12568|12566.5|12568|12566.8|12565.3|12563.9|254
1682913300000|2023-05-01 03:55:00|12567.8|12567.1|12569.8|12568.3|12569.9|12568.4|12567.1|12565.6|269
1682913600000|2023-05-01 04:00:00|12569.9|12568.4|12565.4|12564.5|12570|12568.5|12564.3|12563.2|223
1682913900000|2023-05-01 04:05:00|12565.5|12564.6|12564.2|12562.7|12566.3|12565|12563.6|12562.3|198
1682914200000|2023-05-01 04:10:00|12564.5|12563|12564.6|12563.1|12564.9|12563.5|12563|12561.9|223
1682914500000|2023-05-01 04:15:00|12564.7|12563.2|12564.2|12562.7|12565.2|12563.7|12562.8|12561.3|271
1682914800000|2023-05-01 04:20:00|12564|12562.5|12567.1|12565.6|12567.4|12565.9|12563.7|12562.2|178
1682915100000|2023-05-01 04:25:00|12567.2|12565.7|12566.9|12565.4|12567.6|12566.1|12565.6|12564.2|135
1682915400000|2023-05-01 04:30:00|12566.8|12565.3|12564.9|12563.4|12567.2|12565.7|12564.7|12563.2|114
1682915700000|2023-05-01 04:35:00|12564.7|12563.2|12560.5|12559|12564.7|12563.2|12560.2|12558.7|135
1682916000000|2023-05-01 04:40:00|12560.2|12558.7|12559.8|12558.3|12562.7|12561.2|12559.8|12558.3|178
1682916300000|2023-05-01 04:45:00|12559.9|12558.4|12559.8|12558.3|12560.5|12559|12559.2|12557.7|135
1682916600000|2023-05-01 04:50:00|12559.7|12558.2|12556.8|12555.3|12560|12558.5|12555.9|12554.4|227
1682916900000|2023-05-01 04:55:00|12556.7|12555.2|12558.6|12557.1|12558.6|12557.1|12556.3|12554.8|149
1682917200000|2023-05-01 05:00:00|12558.5|12557|12556.9|12555.4|12558.6|12557.1|12556.9|12555.4|157
1682917500000|2023-05-01 05:05:00|12556.8|12555.3|12555.5|12554|12557.7|12556.2|12555.3|12553.8|130
1682917800000|2023-05-01 05:10:00|12555.6|12554.1|12555.1|12553.6|12557.5|12556|12554.9|12553.4|164
1682918100000|2023-05-01 05:15:00|12555|12553.5|12555.8|12554.9|12556.4|12554.9|12553.7|12552.2|202
1682918400000|2023-05-01 05:20:00|12555.9|12555|12553.5|12552|12555.9|12555|12553.1|12552|194
1682918700000|2023-05-01 05:25:00|12553.6|12552.1|12550.2|12549.3|12553.6|12552.3|12549.5|12548.3|262
1682919000000|2023-05-01 05:30:00|12549.9|12549|12549.3|12547.8|12550|12549.1|12548|12546.5|210
1682919300000|2023-05-01 05:35:00|12549.4|12547.9|12551.9|12550.4|12552.5|12551.3|12549.4|12547.9|236
1682919600000|2023-05-01 05:40:00|12551.8|12550.3|12555.4|12553.9|12555.7|12554.2|12551.7|12550.2|313
1682919900000|2023-05-01 05:45:00|12555.5|12554|12555.8|12554.3|12557|12555.5|12555.1|12553.6|308
1682920200000|2023-05-01 05:50:00|12555.7|12554.2|12553.6|12552.1|12556.8|12555.3|12553.2|12551.7|194
1682920500000|2023-05-01 05:55:00|12553.5|12552|12554.1|12552.6|12554.2|12552.7|12551.6|12550.1|178
1682920800000|2023-05-01 06:00:00|12554|12552.5|12555.5|12554|12555.6|12554.1|12549.2|12547.7|315
1682921100000|2023-05-01 06:05:00|12555.4|12553.9|12551.1|12549.6|12556.1|12554.6|12550.7|12549.2|296
1682921400000|2023-05-01 06:10:00|12550.9|12549.4|12551.9|12551|12553|12551.9|12549.3|12547.8|229
1682921700000|2023-05-01 06:15:00|12551.7|12550.8|12548.5|12547.6|12551.7|12550.8|12548|12546.5|259
1682922000000|2023-05-01 06:20:00|12548.7|12547.8|12542.2|12540.7|12550.8|12549.9|12541.9|12540.4|261
1682922300000|2023-05-01 06:25:00|12542.3|12540.8|12546|12544.5|12546.1|12544.7|12542.2|12540.7|349
1682922600000|2023-05-01 06:30:00|12546.1|12544.6|12547.5|12546|12548|12546.5|12543.4|12542.5|281
1682922900000|2023-05-01 06:35:00|12547.6|12546.1|12545.1|12543.6|12548.8|12547.3|12544.6|12543.2|203
1682923200000|2023-05-01 06:40:00|12545.2|12543.7|12551.5|12550|12552|12550.5|12543.5|12542|393
1682923500000|2023-05-01 06:45:00|12551.7|12550.2|12552|12550.5|12553|12551.5|12550|12549.1|343
1682923800000|2023-05-01 06:50:00|12551.9|12550.4|12549.8|12548.3|12552|12550.7|12548.3|12546.8|258
1682924100000|2023-05-01 06:55:00|12549.6|12548.1|12549|12547.5|12553.2|12551.7|12547.8|12546.3|394
1682924400000|2023-05-01 07:00:00|12549.1|12547.6|12550.1|12548.6|12553.6|12552.1|12547.3|12545.8|486
1682924700000|2023-05-01 07:05:00|12549.9|12548.4|12547|12545.5|12551.1|12549.6|12546.8|12545.3|347
1682925000000|2023-05-01 07:10:00|12547.1|12545.6|12546.1|12544.6|12547.9|12546.4|12545.5|12544|279
1682925300000|2023-05-01 07:15:00|12546|12544.5|12549.2|12547.7|12549.9|12548.4|12544.6|12543.1|257
1682925600000|2023-05-01 07:20:00|12549.1|12547.6|12550.7|12549.2|12551.2|12549.7|12547.9|12546.4|307
1682925900000|2023-05-01 07:25:00|12550.6|12549.1|12545.3|12543.8|12550.6|12549.1|12541.3|12539.8|373
1682926200000|2023-05-01 07:30:00|12545.2|12543.7|12545.2|12543.7|12546.2|12544.7|12541.4|12539.9|309
1682926500000|2023-05-01 07:35:00|12545.8|12544.3|12539.8|12538.3|12546.6|12545.1|12538.6|12537.1|313
1682926800000|2023-05-01 07:40:00|12539.2|12537.7|12540.1|12538.6|12541.3|12539.8|12534.1|12532.6|421
1682927100000|2023-05-01 07:45:00|12540|12538.5|12537|12535.5|12540.4|12539|12535.7|12534.2|281
1682927400000|2023-05-01 07:50:00|12537.1|12535.6|12533.1|12531.6|12537.1|12535.6|12531.3|12529.8|243
1682927700000|2023-05-01 07:55:00|12533.2|12531.7|12536.4|12534.9|12538|12536.5|12532.9|12531.4|299
1682928000000|2023-05-01 08:00:00|12536.3|12534.8|12535|12533.5|12536.5|12535|12530.5|12529.2|490
1682928300000|2023-05-01 08:05:00|12534.9|12533.4|12532.9|12531.4|12540.2|12538.7|12531.8|12530.3|390
1682928600000|2023-05-01 08:10:00|12532.7|12531.2|12531|12530.1|12534.7|12533.2|12530.7|12529.7|396
1682928900000|2023-05-01 08:15:00|12530.9|12530|12532.1|12530.6|12532.8|12531.3|12527.2|12525.7|406
1682929200000|2023-05-01 08:20:00|12532|12530.5|12528.5|12527|12533.4|12531.9|12527.9|12526.4|285
1682929500000|2023-05-01 08:25:00|12528.8|12527.3|12528.1|12526.6|12529.1|12527.6|12523.9|12522.4|371
1682929800000|2023-05-01 08:30:00|12527.7|12526.2|12524.9|12523.4|12527.7|12526.2|12522|12520.5|396
1682930100000|2023-05-01 08:35:00|12525.2|12523.7|12522.2|12520.7|12526.5|12525|12522.1|12520.6|268
1682930400000|2023-05-01 08:40:00|12522.4|12520.9|12524.7|12523.2|12526.2|12524.7|12521.2|12519.7|294
1682930700000|2023-05-01 08:45:00|12524.4|12522.9|12524.2|12522.7|12526.1|12524.6|12523.7|12522.2|178
1682931000000|2023-05-01 08:50:00|12524.3|12522.8|12520.4|12518.9|12524.3|12522.8|12519.5|12518|206
1682931300000|2023-05-01 08:55:00|12520.5|12519|12519|12517.5|12524.8|12523.3|12518.6|12517.1|325
1682931600000|2023-05-01 09:00:00|12519.1|12517.6|12517.2|12515.7|12519.1|12517.7|12515.4|12513.9|308
1682931900000|2023-05-01 09:05:00|12517.1|12515.6|12517.9|12516.4|12521.8|12520.3|12516.6|12515.1|209
1682932200000|2023-05-01 09:10:00|12517.7|12516.2|12516.4|12514.9|12518.6|12517.1|12516.4|12514.9|184
1682932500000|2023-05-01 09:15:00|12516.3|12514.8|12525.6|12524.1|12525.7|12524.2|12516.2|12514.7|296
1682932800000|2023-05-01 09:20:00|12525.7|12524.2|12527.3|12525.8|12527.5|12526|12522.7|12521.2|248
1682933100000|2023-05-01 09:25:00|12527.2|12525.7|12525.2|12523.7|12528.5|12527|12524.2|12522.7|251
1682933400000|2023-05-01 09:30:00|12525.3|12523.8|12525.2|12523.7|12526.4|12524.9|12524.4|12522.9|254
1682933700000|2023-05-01 09:35:00|12524.6|12523.1|12525|12523.5|12526.3|12524.8|12523.3|12521.8|198
1682934000000|2023-05-01 09:40:00|12525.1|12523.6|12525|12523.5|12525.4|12523.9|12521.9|12520.4|186
1682934300000|2023-05-01 09:45:00|12525.1|12523.6|12527.3|12525.8|12531.2|12529.7|12524.8|12523.3|258
1682934600000|2023-05-01 09:50:00|12527.2|12525.7|12527.5|12526|12530.2|12528.7|12527.1|12525.6|220
1682934900000|2023-05-01 09:55:00|12527.4|12525.9|12526.8|12525.3|12528.2|12526.7|12525|12523.5|236
1682935200000|2023-05-01 10:00:00|12526.9|12525.4|12527.9|12526.4|12529.3|12527.8|12525.5|12524|327
1682935500000|2023-05-01 10:05:00|12527.8|12526.3|12526.9|12525.4|12531.2|12529.7|12525.3|12523.8|364
1682935800000|2023-05-01 10:10:00|12526.7|12525.2|12526.2|12524.7|12529.9|12528.4|12525.4|12523.9|257
1682936100000|2023-05-01 10:15:00|12526.3|12524.8|12522.9|12521.4|12527.1|12525.6|12522.7|12521.2|282
1682936400000|2023-05-01 10:20:00|12522.8|12521.3|12520|12518.5|12524.6|12523.1|12518|12516.5|189
1682936700000|2023-05-01 10:25:00|12520.1|12518.6|12523.7|12522.2|12523.9|12522.4|12519.1|12517.6|262
1682937000000|2023-05-01 10:30:00|12523.8|12522.3|12521.8|12520.3|12524|12522.5|12520.5|12519|197
1682937300000|2023-05-01 10:35:00|12522|12520.5|12522.7|12521.2|12523.2|12521.7|12521.2|12519.7|250
1682937600000|2023-05-01 10:40:00|12522.5|12521|12527.2|12525.7|12527.3|12525.8|12519.2|12517.7|236
1682937900000|2023-05-01 10:45:00|12527.4|12525.9|12528.3|12526.8|12528.5|12527|12525.9|12524.4|266
1682938200000|2023-05-01 10:50:00|12528.4|12526.9|12528.7|12527.2|12530.6|12529.1|12528.2|12526.7|232
1682938500000|2023-05-01 10:55:00|12528.9|12527.4|12533.5|12532|12535.1|12533.6|12528.9|12527.4|242
1682938800000|2023-05-01 11:00:00|12533.6|12532.1|12531|12529.5|12533.6|12532.1|12530.1|12528.6|231
1682939100000|2023-05-01 11:05:00|12530.9|12529.4|12533.4|12531.9|12534.8|12533.3|12530.2|12528.7|271
1682939400000|2023-05-01 11:10:00|12533.3|12531.8|12533.3|12531.8|12535.5|12534|12532.4|12530.9|231
1682939700000|2023-05-01 11:15:00|12533.2|12531.7|12533.1|12531.6|12535.9|12534.4|12532.2|12530.7|170
1682940000000|2023-05-01 11:20:00|12533.2|12531.7|12536.4|12534.9|12536.5|12535|12530.4|12528.9|224
1682940300000|2023-05-01 11:25:00|12536.5|12535|12533.8|12532.3|12537.5|12536|12533.2|12531.7|289
1682940600000|2023-05-01 11:30:00|12533.5|12532|12530.1|12528.6|12534.5|12533|12530.1|12528.6|222
1682940900000|2023-05-01 11:35:00|12530|12528.5|12531|12529.5|12533.3|12531.8|12529.1|12527.6|217
1682941200000|2023-05-01 11:40:00|12531.1|12529.6|12530.3|12528.8|12531.5|12530|12527.9|12526.4|242
1682941500000|2023-05-01 11:45:00|12530.4|12528.9|12523.4|12521.9|12531|12529.5|12523.3|12521.8|279
1682941800000|2023-05-01 11:50:00|12523.1|12521.6|12526.1|12524.6|12527|12525.5|12522.4|12520.9|223
1682942100000|2023-05-01 11:55:00|12526.2|12524.7|12524.1|12522.6|12527.5|12526|12522.2|12520.7|207
1682942400000|2023-05-01 12:00:00|12524|12522.5|12525|12523.5|12526.2|12524.9|12522.6|12521.1|487
1682942700000|2023-05-01 12:05:00|12524.9|12523.4|12524.4|12522.9|12527.9|12526.4|12522|12520.5|514
1682943000000|2023-05-01 12:10:00|12524.3|12522.8|12536.2|12534.7|12536.3|12534.8|12522.6|12521.1|408
1682943300000|2023-05-01 12:15:00|12536.3|12534.8|12540.4|12538.9|12541.2|12539.7|12536.2|12534.7|425
1682943600000|2023-05-01 12:20:00|12540.6|12539.1|12542.3|12540.8|12542.6|12541.1|12537.1|12535.6|553
1682943900000|2023-05-01 12:25:00|12542.4|12540.9|12542.5|12541|12544.6|12543.1|12541.4|12539.9|392
1682944200000|2023-05-01 12:30:00|12542.4|12540.9|12540.4|12538.9|12542.7|12541.2|12535.9|12534.4|502
1682944500000|2023-05-01 12:35:00|12540.5|12539|12547.3|12545.8|12548.2|12546.7|12540.1|12538.6|610
1682944800000|2023-05-01 12:40:00|12547.2|12545.7|12552.9|12551.4|12555.6|12554.1|12546.7|12545.2|497
1682945100000|2023-05-01 12:45:00|12552.6|12551.1|12550.1|12548.6|12553.7|12552.2|12546.1|12544.6|525
1682945400000|2023-05-01 12:50:00|12550.2|12548.7|12553.3|12551.8|12554.8|12553.3|12549.5|12548|496
1682945700000|2023-05-01 12:55:00|12553.2|12551.7|12556.4|12554.9|12558.2|12556.7|12549.6|12548.1|550
1682946000000|2023-05-01 13:00:00|12556.3|12554.8|12556.9|12555.4|12560.7|12559.2|12553.4|12551.9|611
1682946300000|2023-05-01 13:05:00|12556.8|12555.3|12551|12549.5|12557.1|12555.6|12550.9|12549.4|553
1682946600000|2023-05-01 13:10:00|12551.1|12549.6|12548.3|12546.8|12551.1|12549.6|12548|12546.5|369
1682946900000|2023-05-01 13:15:00|12548.4|12546.9|12547.7|12546.2|12550.3|12548.8|12547.5|12546|294
1682947200000|2023-05-01 13:20:00|12547.6|12546.1|12544.1|12542.6|12548.2|12546.7|12543.7|12542.2|373
1682947500000|2023-05-01 13:25:00|12544|12542.5|12550.3|12548.8|12551.9|12550.4|12543.1|12541.6|271
1682947800000|2023-05-01 13:30:00|12550.4|12548.9|12548.9|12547.4|12552.9|12551.4|12546.8|12545.3|561
1682948100000|2023-05-01 13:35:00|12548.8|12547.3|12554|12552.5|12554.4|12552.9|12546.5|12545|507
1682948400000|2023-05-01 13:40:00|12553.9|12552.4|12548.8|12545.8|12554.1|12552.6|12547|12545.5|335
1682948700000|2023-05-01 13:45:00|12548.7|12545.9|12547|12545.5|12551.3|12549.6|12544.8|12543.3|492
1682949000000|2023-05-01 13:50:00|12546.9|12545.4|12548.8|12547.3|12553.7|12552.2|12546.1|12544.6|465
1682949300000|2023-05-01 13:55:00|12548.9|12547.4|12549.9|12541.3|12549.9|12547.5|12544.3|12541.3|429
1682949600000|2023-05-01 14:00:00|12549.3|12539.2|12527.6|12526.1|12549.3|12539.2|12524.8|12523.3|1434
1682949900000|2023-05-01 14:05:00|12527.5|12526|12528.2|12526.7|12529.1|12527.6|12523.2|12521.7|1063
1682950200000|2023-05-01 14:10:00|12528.1|12526.6|12521|12519.5|12528.9|12527.4|12520.1|12518.9|688
1682950500000|2023-05-01 14:15:00|12520.9|12519.4|12523|12521.5|12523.4|12521.9|12520.4|12518.9|608
1682950800000|2023-05-01 14:20:00|12523.1|12521.6|12517.2|12515.7|12524.6|12523.2|12513.1|12511.6|649
1682951100000|2023-05-01 14:25:00|12517.1|12515.6|12516.1|12514.6|12519|12517.8|12511.1|12509.6|637
1682951400000|2023-05-01 14:30:00|12516.4|12514.9|12513.5|12512|12517.1|12515.6|12511.2|12509.7|632
1682951700000|2023-05-01 14:35:00|12513.4|12511.9|12522.9|12521.4|12524.3|12522.8|12513.2|12511.7|687
1682952000000|2023-05-01 14:40:00|12523|12521.5|12516.9|12515.4|12523.7|12522.2|12513.8|12512.3|768
1682952300000|2023-05-01 14:45:00|12517|12515.5|12522.2|12520.7|12522.5|12521|12516|12514.5|617
1682952600000|2023-05-01 14:50:00|12522.1|12520.6|12520.9|12519.4|12522.8|12521.3|12517.7|12516.2|516
1682952900000|2023-05-01 14:55:00|12521|12519.5|12521.2|12519.7|12521.7|12520.3|12514.8|12513.3|517
1682953200000|2023-05-01 15:00:00|12520.8|12519.9|12516|12514.5|12523|12521.8|12513.3|12511.8|550
1682953500000|2023-05-01 15:05:00|12515.9|12514.4|12504.9|12503.4|12518|12516.5|12503.8|12502.3|512
1682953800000|2023-05-01 15:10:00|12505|12503.5|12500|12498.5|12506.3|12504.8|12498.2|12496.7|496
1682954100000|2023-05-01 15:15:00|12499.9|12498.4|12498.2|12496.7|12501.5|12500|12496.1|12494.6|437
1682954400000|2023-05-01 15:20:00|12498.3|12496.8|12496.4|12494.9|12501.5|12500|12494.5|12493|556
1682954700000|2023-05-01 15:25:00|12496.3|12494.8|12494.3|12492.8|12498.2|12496.7|12492.4|12490.9|398
1682955000000|2023-05-01 15:30:00|12494.2|12492.7|12493.3|12491.8|12495.4|12493.9|12492.6|12491.1|314
1682955300000|2023-05-01 15:35:00|12493.4|12491.9|12493.3|12492.4|12496.2|12494.7|12492.4|12490.9|353
1682955600000|2023-05-01 15:40:00|12492.7|12491.8|12491.3|12489.8|12492.8|12491.8|12487.4|12485.9|414
1682955900000|2023-05-01 15:45:00|12491.2|12489.7|12492.5|12491|12496|12494.5|12491.1|12489.6|410
1682956200000|2023-05-01 15:50:00|12492.4|12490.9|12492.1|12490.6|12493.4|12491.9|12488.4|12486.9|464
1682956500000|2023-05-01 15:55:00|12492|12490.5|12493.7|12492.8|12495.5|12494.2|12491.3|12489.8|335
1682956800000|2023-05-01 16:00:00|12493.6|12492.7|12491.3|12489.8|12494|12492.7|12490.3|12488.8|456
1682957100000|2023-05-01 16:05:00|12491.2|12489.7|12488.1|12486.6|12491.3|12489.8|12486.9|12485.4|295
1682957400000|2023-05-01 16:10:00|12488.2|12486.7|12484.3|12482.8|12488.3|12486.8|12484|12482.5|263
1682957700000|2023-05-01 16:15:00|12484.2|12482.7|12483.3|12481.8|12485.3|12483.8|12482.1|12480.6|297
1682958000000|2023-05-01 16:20:00|12483.4|12481.9|12482.5|12481|12484.4|12483|12482.1|12480.6|239
1682958300000|2023-05-01 16:25:00|12482.4|12480.9|12486.4|12484.9|12487|12485.5|12481.4|12479.9|213
1682958600000|2023-05-01 16:30:00|12486.5|12485|12490.5|12489|12490.6|12489.1|12485.3|12483.8|406
1682958900000|2023-05-01 16:35:00|12490.6|12489.1|12494.4|12492.9|12495.4|12493.9|12490.5|12489|359
1682959200000|2023-05-01 16:40:00|12494.6|12493.1|12493|12491.5|12496.4|12494.9|12492.1|12490.6|297
1682959500000|2023-05-01 16:45:00|12492.9|12491.4|12495.5|12494|12496.2|12494.7|12491.5|12490|348
1682959800000|2023-05-01 16:50:00|12495.4|12493.9|12497.1|12495.6|12497.3|12495.8|12495.3|12493.9|152
1682960100000|2023-05-01 16:55:00|12497.2|12495.7|12493.8|12492.3|12498.2|12496.7|12492.2|12490.7|262
1682960400000|2023-05-01 17:00:00|12493.9|12492.4|12494.2|12492.7|12496.7|12495.2|12493.2|12491.7|307
1682960700000|2023-05-01 17:05:00|12494.1|12492.6|12492.4|12490.9|12495.4|12493.9|12491.9|12490.4|234
1682961000000|2023-05-01 17:10:00|12492.6|12491.1|12492.2|12490.7|12494.4|12492.9|12490.9|12489.9|273
1682961300000|2023-05-01 17:15:00|12492.1|12490.6|12495.4|12493.9|12495.4|12493.9|12491.8|12490.3|319
1682961600000|2023-05-01 17:20:00|12495.5|12494|12494.2|12492.7|12495.5|12494|12492.2|12490.7|263
1682961900000|2023-05-01 17:25:00|12494.3|12492.8|12495.4|12493.9|12495.9|12494.4|12493.3|12491.8|351
1682962200000|2023-05-01 17:30:00|12495.2|12493.7|12491.3|12489.8|12495.3|12493.8|12490.2|12488.7|333
1682962500000|2023-05-01 17:35:00|12491.4|12489.9|12492.4|12490.9|12493.3|12491.8|12491.1|12489.6|236
1682962800000|2023-05-01 17:40:00|12492.3|12490.8|12491|12489.5|12495.8|12494.3|12490.8|12489.3|300
1682963100000|2023-05-01 17:45:00|12490.9|12489.4|12494.2|12492.7|12495.5|12494|12490.3|12488.8|211
1682963400000|2023-05-01 17:50:00|12494.1|12492.6|12495.3|12493.8|12496.5|12495|12494.1|12492.6|228
1682963700000|2023-05-01 17:55:00|12495.4|12493.9|12495.8|12494.9|12495.8|12494.9|12494.3|12492.8|131
1682964000000|2023-05-01 18:00:00|12495.7|12494.8|12495.2|12493.7|12495.8|12494.9|12493.1|12491.9|160
1682964300000|2023-05-01 18:05:00|12495.1|12493.6|12495.3|12493.8|12495.5|12494|12490.9|12489.4|231
1682964600000|2023-05-01 18:10:00|12495.2|12493.7|12494.1|12492.6|12496.3|12494.8|12494|12492.5|269
1682964900000|2023-05-01 18:15:00|12494.2|12492.7|12493.3|12491.8|12495.2|12493.8|12492.8|12491.3|200
1682965200000|2023-05-01 18:20:00|12493.2|12491.7|12494|12493.1|12495.1|12494.2|12493.1|12491.6|125
1682965500000|2023-05-01 18:25:00|12493.9|12493|12494.4|12492.9|12496.3|12495|12492.8|12491.9|151
1682965800000|2023-05-01 18:30:00|12494.3|12492.8|12491.6|12490.7|12494.3|12492.8|12491|12489.8|214
1682966100000|2023-05-01 18:35:00|12491.5|12490.6|12491.3|12489.8|12491.8|12490.6|12489.2|12487.7|188
1682966400000|2023-05-01 18:40:00|12491.4|12489.9|12489|12487.5|12492|12490.5|12488.1|12486.6|245
1682966700000|2023-05-01 18:45:00|12488.9|12487.4|12488.4|12486.9|12489|12487.8|12486.8|12485.5|246
1682967000000|2023-05-01 18:50:00|12488.6|12487.1|12490.2|12488.7|12491.1|12489.6|12488.6|12487.1|318
1682967300000|2023-05-01 18:55:00|12490.1|12488.6|12488.2|12486.7|12490.4|12488.9|12486.6|12485.7|266
1682967600000|2023-05-01 19:00:00|12488.3|12486.8|12486.1|12484.6|12488.5|12487.1|12485.5|12484|249
1682967900000|2023-05-01 19:05:00|12486.2|12484.7|12486.1|12484.6|12489.1|12487.6|12485.9|12484.4|320
1682968200000|2023-05-01 19:10:00|12486.8|12485.3|12485.7|12484.8|12487.1|12485.6|12485.1|12483.6|253
1682968500000|2023-05-01 19:15:00|12485.8|12484.9|12486.3|12484.8|12486.5|12485.1|12484.5|12483.3|217
1682968800000|2023-05-01 19:20:00|12486.4|12484.9|12487|12485.5|12488.6|12487.1|12485.3|12483.8|191
1682969100000|2023-05-01 19:25:00|12487.1|12485.6|12487.5|12486|12487.7|12486.2|12485.8|12484.3|165
1682969400000|2023-05-01 19:30:00|12487.4|12485.9|12489.3|12487.8|12491.2|12489.7|12487.4|12485.9|202
1682969700000|2023-05-01 19:35:00|12489.4|12487.9|12486.4|12484.9|12489.5|12488|12484.9|12483.4|178
1682970000000|2023-05-01 19:40:00|12486.2|12484.7|12485.8|12484.3|12488.5|12487|12485.5|12484.1|272
1682970300000|2023-05-01 19:45:00|12485.9|12484.4|12486.2|12484.7|12487.3|12485.8|12485.9|12484.4|194
1682970600000|2023-05-01 19:50:00|12486.3|12484.8|12489.3|12487.8|12491.2|12489.7|12485.2|12483.7|206
1682970900000|2023-05-01 19:55:00|12489.2|12487.7|12492.4|12490.9|12494.2|12492.7|12487.4|12485.9|394
1682971200000|2023-05-01 20:00:00|12492.3|12490.8|12492.5|12491|12494.3|12492.8|12491.9|12490.4|350
1682971500000|2023-05-01 20:05:00|12492.4|12490.9|12492.5|12491|12493.5|12492|12492|12490.5|107
1682971800000|2023-05-01 20:10:00|12492.6|12491.1|12492.4|12490.9|12494.3|12492.8|12492.4|12490.9|109
1682972100000|2023-05-01 20:15:00|12492.3|12490.8|12491.3|12489.8|12493|12491.8|12491.1|12489.6|90
1682972400000|2023-05-01 20:20:00|12491.4|12489.9|12492.2|12490.7|12495|12493.5|12491|12489.5|295
1682972700000|2023-05-01 20:25:00|12492.3|12490.8|12493.5|12492|12494.1|12492.6|12491.8|12490.3|190
1682973000000|2023-05-01 20:30:00|12493.6|12492.1|12492.4|12491.5|12493.6|12492.4|12492.3|12490.9|35
1682973300000|2023-05-01 20:35:00|12492.7|12491.2|12493.1|12491.6|12493.4|12491.9|12492|12490.5|44
1682973600000|2023-05-01 20:40:00|12492.7|12491.8|12493.3|12491.8|12493.5|12492|12492.7|12491.3|41
1682973900000|2023-05-01 20:45:00|12493|12492.1|12492.8|12491.9|12493.4|12492.2|12492.7|12491.3|56
1682974200000|2023-05-01 20:50:00|12492.7|12491.8|12494.4|12492.9|12494.5|12493|12492.6|12491.2|88
1682974500000|2023-05-01 20:55:00|12494.5|12493|12498.2|12494.4|12499|12495.7|12494.4|12492.9|550
1682974800000|2023-05-01 21:00:00|12501.1|12490.1|12503|12492|12503.3|12492.3|12499.5|12488.5|26
1682975100000|2023-05-01 21:05:00|12503.1|12492.1|12502.1|12491.1|12506.1|12495.1|12502|12491|32
1682975400000|2023-05-01 21:10:00|12502|12491|12503.2|12492.2|12504.2|12493.2|12502|12491|22
1682975700000|2023-05-01 21:15:00|12503.1|12492.1|12503.1|12492.1|12503.3|12492.3|12502.9|12491.9|18
1682976000000|2023-05-01 21:20:00|12503.2|12492.2|12504|12493|12504|12493|12503.2|12492.2|23
1682976300000|2023-05-01 21:25:00|12503.9|12492.9|12502.6|12491.6|12503.9|12492.9|12502.1|12491.1|20
1682976600000|2023-05-01 21:30:00|12502.7|12491.7|12503.6|12492.6|12503.7|12492.7|12502.6|12491.6|37
1682976900000|2023-05-01 21:35:00|12503.5|12492.5|12501.4|12491|12503.7|12492.7|12501.4|12490.8|21
1682977200000|2023-05-01 21:40:00|12501.3|12490.8|12500.5|12491.1|12501.3|12491.4|12500.3|12490.8|31
1682977500000|2023-05-01 21:45:00|12500.4|12491.2|12499.9|12491.2|12500.4|12491.4|12499.9|12491|34
1682977800000|2023-05-01 21:50:00|12500.1|12491.1|12499.3|12492.2|12500.2|12492.2|12499.3|12491|23
1682978100000|2023-05-01 21:55:00|12499.4|12492.1|12498.3|12491.7|12499.5|12492.4|12498|12491.5|67
1682978400000|2023-05-01 22:00:00|12499.3|12491.1|12494.7|12491.5|12499.4|12492.1|12494.7|12490.5|138
1682978700000|2023-05-01 22:05:00|12494.6|12491.8|12496.4|12493.8|12496.9|12494.1|12494.3|12491.4|108
1682979000000|2023-05-01 22:10:00|12496.6|12493.9|12494.5|12492.3|12497.2|12494.5|12494.3|12491.6|273
1682979300000|2023-05-01 22:15:00|12494.6|12492.2|12493.8|12491.1|12495|12492.5|12492.9|12490.5|157
1682979600000|2023-05-01 22:20:00|12493.6|12491.2|12493.7|12491.4|12494.9|12492|12493.4|12491|109
1682979900000|2023-05-01 22:25:00|12493.6|12491.3|12493.6|12491.4|12494|12491.8|12493.1|12491|85
1682980200000|2023-05-01 22:30:00|12493.7|12491.5|12495|12492.8|12495.3|12492.8|12493.1|12491.4|161
1682980500000|2023-05-01 22:35:00|12494.7|12493.2|12495.5|12492.8|12495.9|12493.3|12494.5|12492.4|109
1682980800000|2023-05-01 22:40:00|12495.6|12493.1|12495.4|12492.8|12495.7|12493.2|12494.5|12492.3|95
1682981100000|2023-05-01 22:45:00|12495.3|12493.1|12494.6|12493.1|12495.7|12493.3|12494.5|12492.6|82
1682981400000|2023-05-01 22:50:00|12494.9|12492.7|12494.1|12491.9|12495.4|12493.3|12494.1|12491.7|126
1682981700000|2023-05-01 22:55:00|12494.2|12492|12493.4|12491.1|12494.5|12492.2|12493|12490.7|115
1682982000000|2023-05-01 23:00:00|12493.3|12491.2|12492.4|12490.9|12493.4|12491.9|12492.4|12490.9|96
1682982300000|2023-05-01 23:05:00|12492.5|12491|12491.5|12490|12493.5|12492|12491.3|12489.8|112
1682982600000|2023-05-01 23:10:00|12491.4|12489.9|12490.4|12488.9|12491.5|12490|12490.3|12488.8|84
1682982900000|2023-05-01 23:15:00|12490.3|12488.8|12488.6|12487.1|12490.7|12489.2|12488.6|12487.1|67
1682983200000|2023-05-01 23:20:00|12488.7|12487.2|12487.7|12486.2|12488.7|12487.2|12487.4|12485.9|73
1682983500000|2023-05-01 23:25:00|12487.8|12486.3|12488.7|12487.2|12488.8|12487.3|12486.5|12485|97
1682983800000|2023-05-01 23:30:00|12488.6|12487.1|12487.7|12486.2|12488.6|12487.1|12487.6|12486.1|116
1682984100000|2023-05-01 23:35:00|12487.6|12486.1|12487.1|12485.6|12489|12487.5|12485.9|12484.4|226
1682984400000|2023-05-01 23:40:00|12486.8|12485.3|12487.5|12486|12488.8|12487.3|12486.2|12484.7|131
1682984700000|2023-05-01 23:45:00|12487.4|12485.9|12486.8|12485.3|12487.6|12486.1|12486.7|12485.2|86
1682985000000|2023-05-01 23:50:00|12486.7|12485.2|12485.1|12483.6|12486.8|12485.3|12484.7|12483.2|190
1682985300000|2023-05-01 23:55:00|12485|12483.5|12485.5|12484|12485.5|12484.2|12484.6|12483.1|105
1682985600000|2023-05-02 00:00:00|12485.4|12483.9|12489.3|12487.8|12490.6|12489.1|12485.3|12483.8|345
1682985900000|2023-05-02 00:05:00|12489.4|12487.9|12496.5|12495|12496.7|12495.2|12489.4|12487.9|364
1682986200000|2023-05-02 00:10:00|12497.1|12495.6|12496.5|12495.6|12497.6|12496.6|12495.7|12494.7|210
1682986500000|2023-05-02 00:15:00|12496.4|12495.5|12495|12494.1|12496.4|12495.5|12493.4|12492.5|239
1682986800000|2023-05-02 00:20:00|12494.8|12493.9|12491.9|12491|12495.2|12494.1|12491.5|12490|279
1682987100000|2023-05-02 00:25:00|12492|12491.1|12492.2|12491.3|12492.9|12491.7|12491.3|12490.3|223
1682987400000|2023-05-02 00:30:00|12492.5|12491|12493.3|12491.8|12493.9|12493|12490.6|12489.7|234
1682987700000|2023-05-02 00:35:00|12493|12492.1|12494.8|12493.9|12495.7|12494.8|12492.6|12491.7|189
1682988000000|2023-05-02 00:40:00|12494.9|12494|12492.8|12491.9|12495|12494.1|12491.9|12491|222
1682988300000|2023-05-02 00:45:00|12492.9|12492|12491|12489.5|12493.3|12492.4|12489.7|12488.2|248
1682988600000|2023-05-02 00:50:00|12491.1|12489.6|12492.2|12491.3|12493.2|12491.7|12489.9|12488.8|301
1682988900000|2023-05-02 00:55:00|12492.3|12491.4|12493.2|12492.3|12493.2|12492.3|12491.2|12489.8|243
1682989200000|2023-05-02 01:00:00|12493.3|12492.4|12498.2|12496.7|12498.4|12496.9|12492.5|12491.6|305
1682989500000|2023-05-02 01:05:00|12498.1|12496.6|12498.1|12496.6|12499.5|12498.2|12496.2|12495.2|371
1682989800000|2023-05-02 01:10:00|12498|12496.5|12503.4|12501.9|12503.6|12502.2|12497.2|12496.3|442
1682990100000|2023-05-02 01:15:00|12503.3|12501.8|12505.1|12503.6|12505.9|12504.4|12502.9|12501.5|365
1682990400000|2023-05-02 01:20:00|12505.2|12503.7|12507.9|12506.4|12509.6|12508.1|12504.1|12503.2|409
1682990700000|2023-05-02 01:25:00|12508|12506.5|12507.4|12506.5|12509.4|12508.5|12507.3|12506.4|342
1682991000000|2023-05-02 01:30:00|12507.9|12507|12509.2|12508.3|12510.5|12509.1|12507.1|12505.9|392
1682991300000|2023-05-02 01:35:00|12509.4|12508.5|12510|12508.5|12511.4|12510.5|12508.2|12506.7|424
1682991600000|2023-05-02 01:40:00|12509.9|12508.4|12509|12508.1|12513.3|12511.8|12508|12506.7|558
1682991900000|2023-05-02 01:45:00|12508.8|12507.9|12504.6|12503.1|12510|12508.5|12504.2|12502.7|329
1682992200000|2023-05-02 01:50:00|12504.5|12503|12502.3|12500.8|12505.3|12503.8|12501.3|12500.4|326
1682992500000|2023-05-02 01:55:00|12501.4|12499.9|12503.8|12502.3|12505.5|12504|12501|12499.8|266
1682992800000|2023-05-02 02:00:00|12504.1|12502.6|12501.2|12500.3|12504.6|12503.1|12501.1|12500.2|253
1682993100000|2023-05-02 02:05:00|12501.7|12500.8|12499.1|12498.2|12502.5|12501|12499.1|12498.2|204
1682993400000|2023-05-02 02:10:00|12499|12498.1|12501.2|12499.7|12501.4|12499.9|12498.6|12497.7|278
1682993700000|2023-05-02 02:15:00|12501.1|12499.6|12499.6|12498.1|12502.7|12501.8|12499.2|12497.7|273
1682994000000|2023-05-02 02:20:00|12499.8|12498.3|12500.8|12499.3|12501.6|12500.1|12498.9|12497.4|243
1682994300000|2023-05-02 02:25:00|12500.5|12499|12500|12498.5|12501.3|12499.8|12499.2|12497.7|180
1682994600000|2023-05-02 02:30:00|12499.9|12498.4|12500|12498.5|12501.8|12500.3|12499.4|12498|195
1682994900000|2023-05-02 02:35:00|12500.1|12498.6|12500|12499.1|12500.5|12499.6|12499.4|12498.5|114
1682995200000|2023-05-02 02:40:00|12500.1|12499.2|12499.2|12497.7|12500.3|12499.4|12497.8|12496.3|141
1682995500000|2023-05-02 02:45:00|12499.1|12497.6|12500.3|12499.4|12500.6|12499.6|12499.1|12497.6|131
1682995800000|2023-05-02 02:50:00|12500.4|12499.5|12502.4|12500.9|12502.6|12501.1|12500|12499.1|150
1682996100000|2023-05-02 02:55:00|12502.3|12500.8|12501.9|12500.4|12502.5|12501|12501.3|12500.1|157
1682996400000|2023-05-02 03:00:00|12501.8|12500.3|12500.8|12499.3|12501.8|12500.6|12500.2|12499.1|157
1682996700000|2023-05-02 03:05:00|12500.7|12499.2|12501.8|12500.3|12503|12501.5|12500.6|12499.1|168
1682997000000|2023-05-02 03:10:00|12501.7|12500.2|12501.4|12500.5|12502.8|12501.3|12500|12498.8|189
1682997300000|2023-05-02 03:15:00|12501.7|12500.2|12502.8|12501.3|12502.8|12501.4|12501.6|12500.1|147
1682997600000|2023-05-02 03:20:00|12502.7|12501.2|12502.5|12501|12502.8|12501.3|12501.2|12499.7|224
1682997900000|2023-05-02 03:25:00|12502.6|12501.1|12501.9|12500.4|12502.6|12501.4|12501|12499.5|221
1682998200000|2023-05-02 03:30:00|12501.6|12500.1|12500.9|12499.4|12502.4|12501.3|12500.1|12498.9|197
1682998500000|2023-05-02 03:35:00|12501|12499.5|12501.9|12500.4|12501.9|12500.8|12500.3|12498.8|191
1682998800000|2023-05-02 03:40:00|12501.8|12500.3|12501|12499.5|12502.7|12501.3|12500.6|12499.3|169
1682999100000|2023-05-02 03:45:00|12500.7|12499.2|12499.3|12497.8|12500.8|12499.3|12498.9|12497.4|159
1682999400000|2023-05-02 03:50:00|12499.2|12497.7|12497.9|12496.4|12500.4|12498.9|12497.8|12496.3|227
1682999700000|2023-05-02 03:55:00|12497.8|12496.3|12498.4|12496.9|12499.2|12497.7|12496.9|12495.4|219
1683000000000|2023-05-02 04:00:00|12498.3|12496.8|12499.8|12498.9|12500|12498.9|12497.8|12496.3|293
1683000300000|2023-05-02 04:05:00|12499.9|12499|12501|12500.1|12501.7|12500.8|12499.7|12498.5|165
1683000600000|2023-05-02 04:10:00|12501.2|12499.7|12501.2|12499.7|12501.8|12500.3|12500.6|12499.5|218
1683000900000|2023-05-02 04:15:00|12501.3|12499.8|12498.2|12496.7|12502.2|12501.1|12497.7|12496.2|197
1683001200000|2023-05-02 04:20:00|12498.3|12496.8|12499|12498.1|12499.8|12498.3|12498.1|12496.6|214
1683001500000|2023-05-02 04:25:00|12498.9|12498|12497.2|12495.7|12499|12498|12496.6|12495.1|112
1683001800000|2023-05-02 04:30:00|12498.9|12497.4|12498.9|12497.3|12503.8|12502.3|12496.4|12494.9|1041
1683002100000|2023-05-02 04:35:00|12498.8|12497.4|12494.9|12494|12499.3|12497.7|12494.8|12493.6|643
1683002400000|2023-05-02 04:40:00|12494.8|12493.9|12496.6|12495.7|12497.3|12496.4|12493.9|12493|442
1683002700000|2023-05-02 04:45:00|12496.5|12495.6|12498.4|12496.9|12499.7|12498.8|12496.4|12495.5|386
1683003000000|2023-05-02 04:50:00|12498.7|12497.2|12499.2|12497.7|12499.6|12498.1|12497.7|12496.2|348
1683003300000|2023-05-02 04:55:00|12499.3|12497.8|12497.2|12495.7|12501.2|12499.7|12497|12495.5|257
1683003600000|2023-05-02 05:00:00|12497.1|12495.6|12503.4|12501.9|12505|12503.5|12496.9|12495.4|406
1683003900000|2023-05-02 05:05:00|12503.5|12502|12506.8|12505.3|12507.1|12505.6|12502.2|12500.7|270
1683004200000|2023-05-02 05:10:00|12507.3|12505.8|12503.3|12501.8|12507.7|12506.2|12503|12501.5|316
1683004500000|2023-05-02 05:15:00|12503.2|12501.7|12505.6|12504.1|12506.4|12504.9|12502.6|12501.1|264
1683004800000|2023-05-02 05:20:00|12505.5|12504|12504.7|12503.8|12507.8|12506.3|12504|12503.1|305
1683005100000|2023-05-02 05:25:00|12504.6|12503.7|12505.5|12504.6|12506.7|12505.2|12503.9|12503|256
1683005400000|2023-05-02 05:30:00|12505.7|12504.8|12505|12503.5|12506|12505.1|12503.3|12502.4|324
1683005700000|2023-05-02 05:35:00|12504.9|12503.4|12503.6|12502.7|12505.5|12504.6|12503.3|12502.4|320
1683006000000|2023-05-02 05:40:00|12503.3|12502.4|12503.2|12501.7|12505|12504.1|12502.6|12501.4|351
1683006300000|2023-05-02 05:45:00|12503.1|12501.6|12500.3|12498.8|12503.6|12502.1|12500.3|12498.8|356
1683006600000|2023-05-02 05:50:00|12500.4|12498.9|12500.7|12499.2|12501.5|12500.6|12499.2|12498|420
1683006900000|2023-05-02 05:55:00|12500.5|12499|12497|12495.5|12500.5|12499|12496.3|12495.2|236
1683007200000|2023-05-02 06:00:00|12496.2|12494.7|12491.9|12490.4|12496.2|12494.7|12486.6|12485.1|417
1683007500000|2023-05-02 06:05:00|12491.7|12490.2|12499.3|12497.8|12499.4|12498.2|12491|12490.1|512
1683007800000|2023-05-02 06:10:00|12499.2|12497.7|12497.4|12495.9|12500.9|12499.4|12497.1|12495.6|319
1683008100000|2023-05-02 06:15:00|12497.3|12495.8|12499.5|12498|12501.4|12499.9|12497.3|12495.8|276
1683008400000|2023-05-02 06:20:00|12499.6|12498.1|12504.3|12502.8|12504.4|12502.9|12499.6|12498.1|279
1683008700000|2023-05-02 06:25:00|12504.4|12502.9|12498.4|12497.5|12504.4|12503.5|12497.9|12497|338
1683009000000|2023-05-02 06:30:00|12498.3|12497.4|12498.3|12496.8|12500.3|12499.2|12495.9|12494.9|367
1683009300000|2023-05-02 06:35:00|12498.4|12496.9|12496.1|12495.2|12500.4|12499.4|12495.1|12494.2|434
1683009600000|2023-05-02 06:40:00|12496.3|12495.4|12497.9|12497|12499.3|12498.4|12494.7|12493.8|425
1683009900000|2023-05-02 06:45:00|12497.8|12496.9|12496.9|12496|12498.1|12497|12494.8|12493.9|331
1683010200000|2023-05-02 06:50:00|12497|12496.1|12496.7|12495.8|12498.7|12497.7|12495.2|12494.3|564
1683010500000|2023-05-02 06:55:00|12496.5|12495.6|12502|12501.1|12505.9|12505|12496|12495.1|522
1683010800000|2023-05-02 07:00:00|12502.2|12501.3|12505|12504.1|12510.6|12509.7|12501|12500.1|656
1683011100000|2023-05-02 07:05:00|12505.1|12504.2|12506.1|12505.2|12508.3|12507.1|12502.3|12501.4|684
1683011400000|2023-05-02 07:10:00|12506|12505.1|12505|12504.1|12507.5|12506.6|12500|12499.1|611
1683011700000|2023-05-02 07:15:00|12505.4|12504.5|12509.9|12509|12512.4|12511.5|12505.4|12504.5|608
1683012000000|2023-05-02 07:20:00|12510|12509.1|12506.8|12505.9|12510.8|12509.9|12505.3|12504.4|510
1683012300000|2023-05-02 07:25:00|12507|12506.1|12503.9|12503|12509.5|12508.6|12503.9|12503|448
1683012600000|2023-05-02 07:30:00|12503.8|12502.9|12502.9|12502|12507.9|12507|12501.1|12500.2|479
1683012900000|2023-05-02 07:35:00|12503|12502.1|12504.1|12503.2|12506.8|12505.9|12501.9|12501|517
1683013200000|2023-05-02 07:40:00|12504.2|12503.3|12509.8|12508.9|12512.2|12511.3|12504.2|12503.3|483
1683013500000|2023-05-02 07:45:00|12510|12509.1|12503|12502.1|12511.6|12510.5|12503|12502.1|558
1683013800000|2023-05-02 07:50:00|12503.1|12502.2|12500|12499.1|12503.9|12503|12499|12498.1|494
1683014100000|2023-05-02 07:55:00|12500.1|12499.2|12490.9|12490|12500.1|12499.2|12490.6|12489.3|418
1683014400000|2023-05-02 08:00:00|12491|12490.1|12478.5|12477.6|12491|12490.1|12472.8|12471.6|884
1683014700000|2023-05-02 08:05:00|12478.4|12477.5|12468.4|12467.5|12478.6|12477.5|12467.2|12465.7|708
1683015000000|2023-05-02 08:10:00|12468.3|12467.4|12467.4|12466.5|12473.6|12472.7|12464.2|12462.7|631
1683015300000|2023-05-02 08:15:00|12467.5|12466.6|12474.5|12473.6|12476.2|12475.3|12466.1|12465.2|613
1683015600000|2023-05-02 08:20:00|12474.4|12473.5|12479.9|12479|12479.9|12479|12474|12473.1|538
1683015900000|2023-05-02 08:25:00|12480.2|12479.3|12481.5|12480|12484|12483.1|12479.5|12478.6|513
1683016200000|2023-05-02 08:30:00|12483.5|12482|12482.6|12481.7|12491.6|12489.2|12480.9|12480|849
1683016500000|2023-05-02 08:35:00|12482.5|12481.6|12480|12479.1|12482.7|12481.8|12475.1|12474.2|530
1683016800000|2023-05-02 08:40:00|12480.2|12479.3|12484|12483.1|12485.1|12484.2|12478.1|12477.2|459
1683017100000|2023-05-02 08:45:00|12484.1|12483.2|12489.5|12488.6|12490.3|12489.4|12483|12482.1|489
1683017400000|2023-05-02 08:50:00|12489.4|12488.5|12477.2|12476.3|12491.3|12490.4|12477.2|12476.3|510
1683017700000|2023-05-02 08:55:00|12477.1|12476.2|12471.7|12470.2|12478.4|12477.5|12469.9|12469|414
1683018000000|2023-05-02 09:00:00|12471.6|12470.7|12474.6|12473.1|12478.7|12477.8|12471|12469.6|453
1683018300000|2023-05-02 09:05:00|12474.5|12473|12471|12470.1|12475.2|12473.7|12469.8|12468.9|430
1683018600000|2023-05-02 09:10:00|12471.1|12470.2|12466|12465.1|12473.2|12472.3|12465.9|12465|295
1683018900000|2023-05-02 09:15:00|12465.8|12464.9|12469.2|12468.3|12470.9|12470|12464.8|12463.9|376
1683019200000|2023-05-02 09:20:00|12469.3|12468.4|12458.3|12457.4|12470.5|12469.6|12454|12453.1|584
1683019500000|2023-05-02 09:25:00|12458.4|12457.5|12459.3|12458.4|12462.8|12461.3|12456.2|12455.3|442
1683019800000|2023-05-02 09:30:00|12459.4|12458.5|12461.5|12460.6|12462.5|12461.6|12455.8|12454.9|515
1683020100000|2023-05-02 09:35:00|12462.2|12461.3|12467.7|12466.8|12468.8|12467.9|12462.1|12461.2|396
1683020400000|2023-05-02 09:40:00|12468.1|12467.2|12471.6|12470.1|12471.8|12470.7|12464.3|12463.4|444
1683020700000|2023-05-02 09:45:00|12470.9|12469.4|12467.5|12466.6|12472.3|12471.4|12467.3|12466.4|368
1683021000000|2023-05-02 09:50:00|12467.4|12466.5|12468.2|12467.3|12468.5|12467.6|12464.3|12463.4|381
1683021300000|2023-05-02 09:55:00|12467.7|12466.8|12462.5|12461.6|12467.7|12466.8|12458.9|12458|515
1683021600000|2023-05-02 10:00:00|12462.4|12461.5|12460.6|12459.7|12462.4|12461.5|12457.1|12456.2|540
1683021900000|2023-05-02 10:05:00|12460.5|12459.6|12457.3|12456.4|12462.4|12461.5|12456.1|12455.2|423
1683022200000|2023-05-02 10:10:00|12457.4|12456.5|12465.7|12464.8|12468.4|12467.5|12457.4|12456.5|547
1683022500000|2023-05-02 10:15:00|12465.5|12464.6|12465.8|12464.3|12467.4|12466.5|12461.5|12460.1|403
1683022800000|2023-05-02 10:20:00|12465.6|12464.1|12461.6|12460.7|12465.6|12464.1|12460.1|12459.2|357
1683023100000|2023-05-02 10:25:00|12461.8|12460.9|12466.3|12465.4|12466.3|12465.4|12461.4|12460.3|334
1683023400000|2023-05-02 10:30:00|12466.2|12465.3|12465.2|12464.3|12466.2|12465.3|12462.3|12461.1|325
1683023700000|2023-05-02 10:35:00|12465.3|12464.4|12462.2|12461.3|12466.1|12465.2|12460.2|12459.3|371
1683024000000|2023-05-02 10:40:00|12462.3|12461.4|12464.1|12463.2|12464.5|12463.6|12458.4|12457.5|330
1683024300000|2023-05-02 10:45:00|12464.2|12463.3|12466.9|12465.4|12471.8|12470.3|12463.8|12462.9|403
1683024600000|2023-05-02 10:50:00|12466.8|12465.3|12468.3|12466.8|12469.7|12468.2|12466.1|12465|338
1683024900000|2023-05-02 10:55:00|12468.2|12466.7|12471.3|12470.4|12472|12471.1|12466.6|12465.7|400
1683025200000|2023-05-02 11:00:00|12471.4|12470.5|12474.9|12474|12476.3|12475.4|12471.4|12470.4|592
1683025500000|2023-05-02 11:05:00|12475.1|12474.2|12480.2|12479.3|12481.6|12480.7|12475.1|12474.2|436
1683025800000|2023-05-02 11:10:00|12480.1|12479.2|12483.3|12482.4|12483.6|12482.7|12478.3|12477.4|415
1683026100000|2023-05-02 11:15:00|12483.2|12482.3|12481.5|12480|12483.4|12482.5|12480.4|12478.9|298
1683026400000|2023-05-02 11:20:00|12481.6|12480.1|12482.2|12481.3|12485.2|12484.3|12481.5|12480.1|368
1683026700000|2023-05-02 11:25:00|12482.1|12481.2|12480.2|12479.3|12484.7|12483.8|12478.3|12477.4|378
1683027000000|2023-05-02 11:30:00|12480.3|12479.4|12473.2|12472.3|12480.5|12479.6|12472.5|12471.6|374
1683027300000|2023-05-02 11:35:00|12473.1|12472.2|12474.2|12473.3|12476.8|12475.9|12472.7|12471.8|284
1683027600000|2023-05-02 11:40:00|12474.1|12473.2|12474.6|12473.7|12479.2|12478.3|12473.2|12472.3|347
1683027900000|2023-05-02 11:45:00|12474.3|12473.4|12478|12477.1|12480|12479.1|12474|12473.1|312
1683028200000|2023-05-02 11:50:00|12478.1|12477.2|12474.9|12474|12478.3|12477.4|12473.2|12471.7|308
1683028500000|2023-05-02 11:55:00|12474.8|12473.9|12480.9|12480|12481.1|12480.2|12474.8|12473.9|344
1683028800000|2023-05-02 12:00:00|12480.8|12479.9|12478.1|12477.2|12481|12480.1|12476.1|12475.2|524
1683029100000|2023-05-02 12:05:00|12478.2|12477.3|12478.7|12477.8|12481.3|12480.4|12476.6|12475.7|489
1683029400000|2023-05-02 12:10:00|12478.6|12477.7|12475.4|12474.5|12479.1|12478.2|12474.5|12473.6|426
1683029700000|2023-05-02 12:15:00|12475.5|12474.6|12476.2|12475.3|12480.5|12479.6|12475.4|12474.5|367
1683030000000|2023-05-02 12:20:00|12476.3|12475.4|12475.4|12474.5|12481.4|12480.5|12474.9|12474|436
1683030300000|2023-05-02 12:25:00|12474.9|12474|12473.1|12472.2|12476.4|12475.5|12472.9|12472|388
1683030600000|2023-05-02 12:30:00|12473.2|12472.3|12476.2|12475.3|12478.5|12477.6|12471.4|12470.5|446
1683030900000|2023-05-02 12:35:00|12476.3|12475.4|12470.2|12469.3|12476.8|12475.9|12470.2|12469.3|414
1683031200000|2023-05-02 12:40:00|12470.1|12469.2|12472.2|12471.3|12475.4|12474.5|12467.5|12466.6|424
1683031500000|2023-05-02 12:45:00|12472|12471.1|12467.7|12466.8|12473.3|12472.4|12466.1|12465.2|300
1683031800000|2023-05-02 12:50:00|12467.6|12466.7|12463.5|12462.6|12470.1|12469.2|12463.1|12462.2|432
1683032100000|2023-05-02 12:55:00|12463.6|12462.7|12459|12458.1|12467.3|12466.4|12457.3|12456.4|451
1683032400000|2023-05-02 13:00:00|12459.2|12458.3|12460.5|12459.6|12466.3|12465.4|12457.8|12456.9|511
1683032700000|2023-05-02 13:05:00|12460.3|12459.4|12458.6|12457.7|12461.2|12460.3|12456.5|12455.6|468
1683033000000|2023-05-02 13:10:00|12458.5|12457.6|12454.4|12453.5|12459|12458.1|12451.2|12450.3|438
1683033300000|2023-05-02 13:15:00|12454.3|12453.4|12456|12455.1|12456.2|12455.3|12453.2|12452.3|388
1683033600000|2023-05-02 13:20:00|12456.1|12455.2|12456.2|12455.3|12459.2|12458.3|12455.2|12454.3|372
1683033900000|2023-05-02 13:25:00|12456.1|12455.2|12457.9|12457|12458.2|12457.3|12453.9|12453|446
1683034200000|2023-05-02 13:30:00|12457.8|12456.9|12457.7|12456.2|12459|12458.1|12454.3|12453.4|554
1683034500000|2023-05-02 13:35:00|12457.8|12456.3|12454|12453.1|12457.8|12456.3|12450.3|12449.4|523
1683034800000|2023-05-02 13:40:00|12454.1|12453.2|12449.2|12448.3|12455.1|12454.2|12447.9|12447|535
1683035100000|2023-05-02 13:45:00|12449.1|12448.2|12444.2|12443.3|12451.2|12450.3|12442.9|12442|571
1683035400000|2023-05-02 13:50:00|12444.5|12443|12445.1|12444.2|12447.3|12446.4|12443.5|12442.6|573
1683035700000|2023-05-02 13:55:00|12445|12444.1|12439.3|12435.5|12445.5|12444.6|12436.6|12435.1|504
1683036000000|2023-05-02 14:00:00|12438.5|12435.1|12453.5|12452|12464.4|12462.9|12438.2|12435.1|1491
1683036300000|2023-05-02 14:05:00|12453.9|12452.4|12451.7|12450.2|12464.5|12463|12450.6|12449.2|1053
1683036600000|2023-05-02 14:10:00|12451.6|12450.1|12448.8|12447.3|12453|12451.5|12443.5|12442|1022
1683036900000|2023-05-02 14:15:00|12448.7|12447.2|12444.3|12443.4|12450.8|12449.3|12441.1|12439.6|837
1683037200000|2023-05-02 14:20:00|12444.9|12444|12443.7|12442.2|12448.5|12447.6|12440.2|12439.1|779
1683037500000|2023-05-02 14:25:00|12444|12442.5|12444|12442.5|12447.6|12446.5|12441.4|12440.5|745
1683037800000|2023-05-02 14:30:00|12443.9|12442.4|12469.4|12467.9|12469.5|12468|12443.9|12442.4|913
1683038100000|2023-05-02 14:35:00|12469.6|12468.1|12484.3|12483.4|12485.1|12484.2|12467.2|12465.7|1018
1683038400000|2023-05-02 14:40:00|12484.2|12483.3|12485.2|12484.3|12490.1|12489.2|12483|12482.1|832
1683038700000|2023-05-02 14:45:00|12485.1|12484.2|12474|12473.1|12485.2|12484.3|12473.9|12473|956
1683039000000|2023-05-02 14:50:00|12473.9|12473|12463.5|12462|12473.9|12473|12463.1|12461.6|945
1683039300000|2023-05-02 14:55:00|12463.2|12461.7|12460.1|12459.2|12464.5|12463.6|12457.1|12456|739
1683039600000|2023-05-02 15:00:00|12460|12459.1|12460|12459.1|12466.8|12465.9|12458.2|12457.3|906
1683039900000|2023-05-02 15:05:00|12460.1|12459.2|12463.8|12462.9|12466.3|12465.4|12459|12458.1|715
1683040200000|2023-05-02 15:10:00|12463.7|12462.8|12468|12467.1|12468.8|12467.9|12460.7|12459.8|698
1683040500000|2023-05-02 15:15:00|12468.1|12467.2|12461.6|12460.7|12470.2|12469.3|12460.6|12459.7|592
1683040800000|2023-05-02 15:20:00|12461.5|12460.6|12459.6|12458.7|12465.6|12464.7|12459.1|12458.2|680
1683041100000|2023-05-02 15:25:00|12459.7|12458.8|12455.7|12454.8|12462.6|12461.7|12454.8|12453.5|542
1683041400000|2023-05-02 15:30:00|12455.8|12454.9|12454.9|12454|12457.8|12456.9|12449.8|12448.9|442
1683041700000|2023-05-02 15:35:00|12455.2|12454.3|12460.6|12459.1|12460.8|12459.6|12453.8|12452.9|458
1683042000000|2023-05-02 15:40:00|12460.7|12459.2|12464.5|12463.6|12464.9|12464|12459.1|12458.2|506
1683042300000|2023-05-02 15:45:00|12464.7|12463.8|12462.9|12462|12466.4|12465.5|12460|12459.1|459
1683042600000|2023-05-02 15:50:00|12462.8|12461.9|12468.6|12467.7|12469.1|12468.2|12461.9|12461|493
1683042900000|2023-05-02 15:55:00|12468.7|12467.8|12474.2|12473.3|12475.1|12474.2|12468|12467.1|420
1683043200000|2023-05-02 16:00:00|12473.7|12472.8|12476.7|12475.8|12478.4|12477.5|12472.8|12471.9|383
1683043500000|2023-05-02 16:05:00|12476.8|12475.9|12474.6|12473.7|12476.8|12475.9|12472.9|12472|293
1683043800000|2023-05-02 16:10:00|12474.5|12473.6|12471.8|12470.9|12476|12475.1|12471.8|12470.9|350
1683044100000|2023-05-02 16:15:00|12471.7|12470.8|12475.2|12474.3|12475.3|12474.4|12467.6|12466.7|415
1683044400000|2023-05-02 16:20:00|12475.1|12474.2|12477.4|12476.5|12477.9|12477|12474.9|12474|337
1683044700000|2023-05-02 16:25:00|12477.5|12476.6|12475.2|12474.3|12477.7|12476.8|12473.7|12472.8|309
1683045000000|2023-05-02 16:30:00|12475.3|12474.4|12472.6|12471.7|12476|12475.1|12472.6|12471.7|241
1683045300000|2023-05-02 16:35:00|12472.1|12471.2|12476.4|12475.5|12477.8|12476.9|12471.9|12471|373
1683045600000|2023-05-02 16:40:00|12476.5|12475.6|12477.8|12476.9|12479.2|12478.3|12476.1|12475.2|272
1683045900000|2023-05-02 16:45:00|12477.9|12477|12480|12479.1|12483|12482.1|12477.9|12477|310
1683046200000|2023-05-02 16:50:00|12479.9|12479|12477.8|12476.9|12480.7|12479.8|12477.6|12476.7|236
1683046500000|2023-05-02 16:55:00|12477.7|12476.8|12478.9|12478|12479.7|12478.8|12477|12476.1|262
1683046800000|2023-05-02 17:00:00|12479|12478.1|12475.9|12475|12479.3|12478.4|12473.7|12472.8|269
1683047100000|2023-05-02 17:05:00|12476|12475.1|12474.8|12473.9|12476.9|12476|12473.9|12473|250
1683047400000|2023-05-02 17:10:00|12474.7|12473.8|12470.8|12469.9|12475.7|12474.8|12470.7|12469.8|230
1683047700000|2023-05-02 17:15:00|12470.9|12470|12470.2|12469.3|12472.1|12471.2|12469.1|12468.2|215
1683048000000|2023-05-02 17:20:00|12469.9|12469|12471.6|12470.7|12473.4|12472.5|12469.4|12468.5|204
1683048300000|2023-05-02 17:25:00|12471.7|12470.8|12472.9|12472|12474.3|12473.4|12471.4|12470.5|182
1683048600000|2023-05-02 17:30:00|12473|12472.1|12474.7|12473.8|12475.8|12474.9|12472.4|12471.5|265
1683048900000|2023-05-02 17:35:00|12474.8|12473.9|12476.9|12476|12477.4|12476.5|12473.9|12473|225
1683049200000|2023-05-02 17:40:00|12476.8|12475.9|12476.6|12475.7|12476.9|12476|12474.9|12474|146
1683049500000|2023-05-02 17:45:00|12476.7|12475.8|12476.6|12475.7|12477.9|12477|12475.4|12474.5|155
1683049800000|2023-05-02 17:50:00|12476.5|12475.6|12475.1|12474.2|12477.7|12476.8|12473.9|12473|206
1683050100000|2023-05-02 17:55:00|12475.2|12474.3|12471.9|12471|12475.8|12474.9|12471.9|12471|183
1683050400000|2023-05-02 18:00:00|12472|12471.1|12471.4|12470.5|12473.7|12472.8|12470.8|12469.9|277
1683050700000|2023-05-02 18:05:00|12471.5|12470.6|12471.5|12470.6|12473.7|12472.8|12469.8|12468.9|164
1683051000000|2023-05-02 18:10:00|12471.6|12470.7|12471.9|12471|12474|12473.1|12470.6|12469.7|327
1683051300000|2023-05-02 18:15:00|12472|12471.1|12472|12471.1|12473.9|12473|12471.9|12471|234
1683051600000|2023-05-02 18:20:00|12471.9|12471|12470.7|12469.8|12472.7|12471.8|12469.8|12468.9|202
1683051900000|2023-05-02 18:25:00|12470.6|12469.7|12471.6|12470.7|12472.1|12471.2|12469.6|12468.7|160
1683052200000|2023-05-02 18:30:00|12471.7|12470.8|12469.8|12468.9|12471.8|12470.9|12468.9|12468|205
1683052500000|2023-05-02 18:35:00|12469.9|12469|12470.9|12470|12471.7|12470.8|12469.6|12468.7|178
1683052800000|2023-05-02 18:40:00|12471|12470.1|12469.9|12469|12471|12470.1|12469.6|12468.7|181
1683053100000|2023-05-02 18:45:00|12469.8|12468.9|12469.5|12468.6|12470.6|12469.7|12468.8|12467.9|147
1683053400000|2023-05-02 18:50:00|12469.6|12468.7|12469.8|12468.9|12471.7|12470.8|12469.6|12468.7|136
1683053700000|2023-05-02 18:55:00|12469.7|12468.8|12469.6|12468.7|12471.4|12470.5|12468.6|12467.7|232
1683054000000|2023-05-02 19:00:00|12469.5|12468.6|12470.8|12469.9|12471.5|12470.6|12468.6|12467.7|230
1683054300000|2023-05-02 19:05:00|12470.7|12469.8|12472.8|12471.9|12472.9|12472|12469.1|12468|185
1683054600000|2023-05-02 19:10:00|12472.9|12472|12475.7|12474.8|12475.7|12474.8|12472.9|12472|207
1683054900000|2023-05-02 19:15:00|12475.8|12474.9|12474.8|12473.9|12475.9|12475|12474|12473.1|163
1683055200000|2023-05-02 19:20:00|12474.9|12474|12476.7|12475.8|12477.6|12476.7|12474.7|12473.8|143
1683055500000|2023-05-02 19:25:00|12476.8|12475.9|12476.8|12475.9|12477.8|12476.9|12475.7|12474.8|158
1683055800000|2023-05-02 19:30:00|12476.7|12475.8|12476.3|12475.4|12477.9|12477|12475.7|12474.8|108
1683056100000|2023-05-02 19:35:00|12476.2|12475.3|12474.9|12474|12476.8|12475.9|12474|12473.1|136
1683056400000|2023-05-02 19:40:00|12474.8|12473.9|12475.9|12475|12476.4|12475.5|12474.7|12473.8|73
1683056700000|2023-05-02 19:45:00|12476|12475.1|12474.7|12473.8|12476.1|12475.2|12474.6|12473.7|123
1683057000000|2023-05-02 19:50:00|12474.4|12473.5|12474.7|12473.8|12474.9|12474|12474|12473.1|176
1683057300000|2023-05-02 19:55:00|12474.6|12473.7|12475.9|12475|12477.4|12476.5|12474.6|12473.7|185
1683057600000|2023-05-02 20:00:00|12475.8|12474.9|12476.2|12475.3|12476.6|12475.7|12475.1|12474.2|114
1683057900000|2023-05-02 20:05:00|12476.3|12475.4|12476.2|12475.3|12476.5|12475.6|12475|12474.1|62
1683058200000|2023-05-02 20:10:00|12476.1|12475.2|12472.7|12471.2|12476.2|12475.3|12472.1|12470.6|121
1683058500000|2023-05-02 20:15:00|12472.5|12471|12473.5|12472.6|12474.2|12472.9|12472|12471|104
1683058800000|2023-05-02 20:20:00|12473.6|12472.7|12472.6|12471.7|12473.7|12472.8|12472.5|12471.6|56
1683059100000|2023-05-02 20:25:00|12472.7|12471.8|12470.5|12469.6|12472.7|12471.8|12470.5|12469.6|34
1683059400000|2023-05-02 20:30:00|12470.6|12469.7|12470|12469.1|12471.3|12470.4|12469.6|12468.7|40
1683059700000|2023-05-02 20:35:00|12469.8|12468.9|12468.3|12467.4|12469.8|12468.9|12468.2|12467.3|21
1683060000000|2023-05-02 20:40:00|12468.4|12467.5|12468.3|12467.4|12470|12469.1|12468|12467.1|83
1683060300000|2023-05-02 20:45:00|12468.2|12467.3|12468.6|12467.7|12469.3|12467.9|12468.1|12467.2|60
1683060600000|2023-05-02 20:50:00|12468.7|12467.8|12468.7|12467.8|12469.1|12468.1|12468.6|12467.4|84
1683060900000|2023-05-02 20:55:00|12469|12467.5|12468.4|12465.4|12469.2|12467.6|12466.9|12465.2|379
1683061200000|2023-05-02 21:00:00|12471.2|12461|12471|12460|12471.7|12461.5|12470.3|12459.3|27
1683061500000|2023-05-02 21:05:00|12471.1|12460.1|12473.1|12463.1|12473.2|12463.6|12471|12460.1|73
1683061800000|2023-05-02 21:10:00|12473.3|12463.2|12475.4|12464.6|12475.5|12464.6|12470.6|12462|60
1683062100000|2023-05-02 21:15:00|12475.2|12464.4|12475.4|12465|12475.4|12466.1|12474.1|12463.4|53
1683062400000|2023-05-02 21:20:00|12475.3|12464.9|12475.1|12465.7|12475.4|12465.7|12475.1|12464.8|22
1683062700000|2023-05-02 21:25:00|12475|12465.6|12474.5|12466.2|12475|12466.3|12474.5|12464.6|19
1683063000000|2023-05-02 21:30:00|12474.4|12466.3|12474.3|12466.7|12474.4|12466.7|12474.2|12466.1|17
1683063300000|2023-05-02 21:35:00|12474.4|12466.6|12474.3|12466.7|12474.4|12466.8|12474.2|12466.6|13
1683063600000|2023-05-02 21:40:00|12474.2|12466.6|12474|12466.6|12475|12466.7|12474|12466.1|27
1683063900000|2023-05-02 21:45:00|12473.8|12466.8|12473.8|12466.1|12474.1|12466.8|12471.7|12464.7|126
1683064200000|2023-05-02 21:50:00|12473.9|12466.3|12473.4|12465.4|12473.9|12466.3|12473.2|12465.2|78
1683064500000|2023-05-02 21:55:00|12473.3|12465.3|12472.6|12467.4|12473.8|12467.4|12472.6|12465.1|54
1683064800000|2023-05-02 22:00:00|12473.2|12466.3|12471.6|12468.4|12474.6|12468.7|12470.1|12465.7|147
1683065100000|2023-05-02 22:05:00|12471.7|12468.2|12471.3|12468.4|12471.8|12468.6|12471.2|12467.8|60
1683065400000|2023-05-02 22:10:00|12471.6|12468.5|12471.7|12468.7|12472.9|12469.5|12471.6|12468.4|91
1683065700000|2023-05-02 22:15:00|12471.8|12468.6|12472.6|12469.5|12473.2|12470.3|12471.7|12468.6|402
1683066000000|2023-05-02 22:20:00|12472.5|12469.4|12472.2|12469.4|12472.9|12470.1|12471.5|12468.6|199
1683066300000|2023-05-02 22:25:00|12472.3|12469.5|12471.3|12468.6|12473|12470.5|12471.2|12468.6|208
1683066600000|2023-05-02 22:30:00|12471.4|12468.7|12471.7|12469.6|12472.1|12469.6|12471.1|12468.6|143
1683066900000|2023-05-02 22:35:00|12471.4|12469.9|12470.7|12468.4|12473|12471|12470.7|12468.3|151
1683067200000|2023-05-02 22:40:00|12470.8|12468.5|12472.1|12469.5|12472.2|12469.7|12470.2|12468.2|213
1683067500000|2023-05-02 22:45:00|12472.2|12469.6|12471.9|12469.6|12472.6|12470.3|12470.6|12468.5|295
1683067800000|2023-05-02 22:50:00|12471.8|12469.9|12472.1|12469.9|12472.4|12470.3|12471.3|12469|103
1683068100000|2023-05-02 22:55:00|12472.2|12470|12473.1|12470.9|12473.3|12471.2|12471.6|12469.7|173
1683068400000|2023-05-02 23:00:00|12473|12470.8|12474.7|12473.2|12474.8|12473.3|12471.4|12469.8|160
1683068700000|2023-05-02 23:05:00|12474.6|12473.1|12475.6|12474.1|12476.6|12475.1|12474.5|12473|140
1683069000000|2023-05-02 23:10:00|12475.5|12474|12476.3|12474.8|12476.7|12475.2|12474.7|12473.2|60
1683069300000|2023-05-02 23:15:00|12475.5|12474|12478.4|12476.9|12478.5|12477|12475.3|12473.8|105
1683069600000|2023-05-02 23:20:00|12478.5|12477|12477|12475.5|12478.5|12477|12476.2|12474.7|113
1683069900000|2023-05-02 23:25:00|12477.1|12475.6|12476.5|12475|12477.4|12475.9|12476.5|12475|83
1683070200000|2023-05-02 23:30:00|12476.4|12474.9|12477.2|12475.7|12477.3|12475.8|12475.5|12474|123
1683070500000|2023-05-02 23:35:00|12477.3|12475.8|12477.8|12476.3|12478.2|12476.7|12476.3|12474.8|126
1683070800000|2023-05-02 23:40:00|12478.2|12476.7|12477.1|12475.6|12478.4|12476.9|12476.5|12475|142
1683071100000|2023-05-02 23:45:00|12477.2|12475.7|12478|12476.5|12478.3|12476.8|12476.2|12474.7|173
1683071400000|2023-05-02 23:50:00|12478.1|12476.6|12477|12475.5|12478.3|12476.8|12477|12475.5|151
1683071700000|2023-05-02 23:55:00|12476.9|12475.4|12477.1|12476.2|12477.5|12476.2|12476.3|12474.8|125
1683072000000|2023-05-03 00:00:00|12477.2|12476.3|12475.9|12474.4|12479.2|12478.2|12475.8|12474.3|344
1683072300000|2023-05-03 00:05:00|12476|12474.5|12475.3|12473.8|12476.2|12474.7|12474.2|12472.7|246
1683072600000|2023-05-03 00:10:00|12475.4|12473.9|12471.2|12470.3|12475.4|12473.9|12468.5|12467.6|287
1683072900000|2023-05-03 00:15:00|12471.1|12470.2|12472.6|12471.1|12474.9|12473.4|12470.6|12469.7|237
1683073200000|2023-05-03 00:20:00|12472.7|12471.2|12475.5|12474|12475.6|12474.1|12472.7|12471.2|244
1683073500000|2023-05-03 00:25:00|12475.3|12473.8|12476.1|12475.2|12476.7|12475.2|12474.2|12472.7|186
1683073800000|2023-05-03 00:30:00|12476.2|12475.3|12479.5|12478|12479.5|12478|12476.2|12475.3|265
1683074100000|2023-05-03 00:35:00|12479.4|12477.9|12482.3|12480.8|12482.7|12481.8|12479.2|12477.7|264
1683074400000|2023-05-03 00:40:00|12482.4|12480.9|12483|12481.5|12484.9|12483.4|12480.4|12478.9|330
1683074700000|2023-05-03 00:45:00|12483.3|12481.8|12483.2|12481.7|12484|12482.5|12482.4|12480.9|168
1683075000000|2023-05-03 00:50:00|12483.3|12481.8|12482.7|12481.2|12483.3|12481.8|12481.1|12479.6|181
1683075300000|2023-05-03 00:55:00|12482.6|12481.1|12482.9|12481.4|12483.6|12482.1|12482.2|12480.7|166
1683075600000|2023-05-03 01:00:00|12482.8|12481.3|12480.3|12478.8|12483.3|12481.8|12480|12478.5|176
1683075900000|2023-05-03 01:05:00|12480.4|12478.9|12479.1|12477.6|12481.1|12479.6|12478|12476.5|176
1683076200000|2023-05-03 01:10:00|12479|12477.5|12479.7|12478.2|12480.1|12478.6|12477.6|12476.1|202
1683076500000|2023-05-03 01:15:00|12479.8|12478.3|12480.4|12478.9|12481.6|12480.1|12479.3|12477.8|233
1683076800000|2023-05-03 01:20:00|12480.5|12479|12484.4|12482.9|12484.7|12483.2|12480.4|12478.9|269
1683077100000|2023-05-03 01:25:00|12484.5|12483|12485.3|12483.8|12486.2|12484.7|12484|12482.6|167
1683077400000|2023-05-03 01:30:00|12485.2|12483.7|12483.1|12481.6|12485.5|12484|12482|12480.5|311
1683077700000|2023-05-03 01:35:00|12483|12481.5|12485.4|12483.9|12486.4|12485|12483|12481.5|257
1683078000000|2023-05-03 01:40:00|12485.7|12484.2|12484.7|12483.2|12487.1|12486.2|12484.3|12482.8|335
1683078300000|2023-05-03 01:45:00|12484.8|12483.3|12487.4|12486.5|12488.2|12486.7|12484.5|12483|308
1683078600000|2023-05-03 01:50:00|12487.3|12486.4|12486.8|12485.9|12488.9|12488|12485.6|12484.1|262
1683078900000|2023-05-03 01:55:00|12486.7|12485.8|12487.4|12486.5|12490.3|12489|12486.7|12485.8|269
1683079200000|2023-05-03 02:00:00|12487.7|12486.8|12488|12487.1|12488.3|12487.3|12486.1|12484.6|245
1683079500000|2023-05-03 02:05:00|12488.1|12487.2|12489|12488.1|12490.3|12488.8|12486.6|12485.7|346
1683079800000|2023-05-03 02:10:00|12488.9|12488|12486.7|12485.8|12490|12489|12486.7|12485.8|252
1683080100000|2023-05-03 02:15:00|12486.8|12485.9|12484.7|12483.8|12487.8|12486.9|12483.9|12482.4|243
1683080400000|2023-05-03 02:20:00|12484.9|12484|12483.1|12482.2|12485.7|12484.8|12483.1|12482.2|275
1683080700000|2023-05-03 02:25:00|12483.2|12482.3|12482.3|12481.4|12484|12483.1|12482.1|12481.2|167
1683081000000|2023-05-03 02:30:00|12482.1|12481.2|12485.4|12483.9|12485.9|12484.4|12482|12481.1|242
1683081300000|2023-05-03 02:35:00|12485.2|12483.7|12487.1|12485.6|12487.4|12486.2|12484.6|12483.1|202
1683081600000|2023-05-03 02:40:00|12487.3|12485.8|12488.4|12486.9|12488.6|12487.1|12486.8|12485.4|210
1683081900000|2023-05-03 02:45:00|12488.5|12487|12489.1|12487.6|12489.5|12488.6|12488.2|12486.7|254
1683082200000|2023-05-03 02:50:00|12489|12487.5|12489.1|12487.6|12490.2|12489|12488.6|12487.3|231
1683082500000|2023-05-03 02:55:00|12489.2|12487.7|12489.1|12488.2|12490|12488.5|12488.6|12487.1|155
1683082800000|2023-05-03 03:00:00|12489|12488.1|12489.2|12488.3|12490.4|12489.5|12488.9|12488|134
1683083100000|2023-05-03 03:05:00|12489.3|12488.4|12491.1|12490.2|12491.5|12490.4|12489.2|12488.3|181
1683083400000|2023-05-03 03:10:00|12491.2|12490.3|12493.4|12492.5|12494.2|12493.2|12490.9|12489.7|168
1683083700000|2023-05-03 03:15:00|12493.5|12492.6|12492.3|12491.4|12494|12493.1|12491.3|12490.4|164
1683084000000|2023-05-03 03:20:00|12492.2|12491.3|12490.3|12488.8|12492.3|12491.4|12489|12487.7|261
1683084300000|2023-05-03 03:25:00|12490.4|12488.9|12490.9|12490|12491.4|12490.4|12490.4|12488.9|126
1683084600000|2023-05-03 03:30:00|12491|12490.1|12489|12488.1|12491.3|12490.4|12488.9|12487.5|181
1683084900000|2023-05-03 03:35:00|12488.9|12488|12490|12489.1|12490.2|12489.1|12487.9|12486.8|188
1683085200000|2023-05-03 03:40:00|12489.9|12489|12490.2|12489.3|12490.6|12489.5|12489|12488.1|166
1683085500000|2023-05-03 03:45:00|12490.1|12489.2|12491.2|12490.3|12491.6|12490.5|12490.1|12488.6|158
1683085800000|2023-05-03 03:50:00|12491.3|12490.4|12492|12491.1|12492.7|12491.4|12490.9|12489.8|134
1683086100000|2023-05-03 03:55:00|12491.9|12491|12493.1|12492.2|12493.3|12492.4|12491.8|12490.9|85
1683086400000|2023-05-03 04:00:00|12493.2|12492.3|12492.3|12491.4|12493.2|12492.3|12491.5|12490.6|151
1683086700000|2023-05-03 04:05:00|12492.4|12491.5|12492|12491.1|12493|12492.1|12491.7|12490.8|165
1683087000000|2023-05-03 04:10:00|12492.1|12491.2|12491.1|12490.2|12492.8|12491.9|12491.1|12490.2|137
1683087300000|2023-05-03 04:15:00|12490.7|12489.8|12490.7|12489.8|12491.2|12490.3|12490.6|12489.7|130
1683087600000|2023-05-03 04:20:00|12490.8|12489.9|12490.2|12489.3|12490.8|12489.9|12488.8|12487.9|182
1683087900000|2023-05-03 04:25:00|12490|12489.1|12489|12488.1|12490.2|12489.3|12488.4|12487.5|122
1683088200000|2023-05-03 04:30:00|12489.1|12488.2|12488.8|12487.9|12489.2|12488.3|12487.9|12487|175
1683088500000|2023-05-03 04:35:00|12488.7|12487.8|12489|12488.1|12489.9|12489|12488.7|12487.8|174
1683088800000|2023-05-03 04:40:00|12489.1|12488.2|12490|12489.1|12490.1|12489.2|12488.9|12488|150
1683089100000|2023-05-03 04:45:00|12490.6|12489.7|12490.8|12489.9|12491.2|12490.3|12489.4|12488.5|102
1683089400000|2023-05-03 04:50:00|12490.5|12489.6|12488.3|12487.4|12490.7|12489.8|12487.9|12487|147
1683089700000|2023-05-03 04:55:00|12488.2|12487.3|12488.2|12487.3|12489.8|12488.5|12487.8|12486.7|164
1683090000000|2023-05-03 05:00:00|12488.5|12487.6|12492.7|12491.2|12493.3|12491.8|12488.5|12487.6|213
1683090300000|2023-05-03 05:05:00|12492.6|12491.1|12491.1|12490.2|12492.6|12491.2|12490.1|12489|122
1683090600000|2023-05-03 05:10:00|12490.9|12490|12491.9|12491|12491.9|12491|12489.7|12488.3|148
1683090900000|2023-05-03 05:15:00|12492.2|12491.3|12490.9|12490|12492.4|12491.3|12490.6|12489.3|121
1683091200000|2023-05-03 05:20:00|12490.8|12489.9|12489.1|12488.2|12491.1|12490.2|12488.8|12487.9|128
1683091500000|2023-05-03 05:25:00|12489|12488.1|12490.2|12489.3|12490.3|12489.4|12488|12487.1|104
1683091800000|2023-05-03 05:30:00|12490|12489.1|12489.6|12488.7|12490|12489.1|12488.5|12487.6|172
1683092100000|2023-05-03 05:35:00|12489.5|12488.6|12489.2|12488.3|12491.3|12490.4|12488.9|12488|156
1683092400000|2023-05-03 05:40:00|12489.3|12488.4|12489.3|12488.4|12490.4|12489.3|12488.9|12487.7|150
1683092700000|2023-05-03 05:45:00|12489.2|12488.3|12488.1|12487.2|12490.4|12489.3|12487.8|12486.3|181
1683093000000|2023-05-03 05:50:00|12488.2|12487.3|12489.5|12488.6|12490.2|12489.3|12487.7|12486.3|229
1683093300000|2023-05-03 05:55:00|12489.4|12488.5|12490.2|12488.7|12490.2|12488.9|12488.4|12487.2|152
1683093600000|2023-05-03 06:00:00|12490|12488.5|12492.5|12491|12492.9|12491.4|12489.2|12488|323
1683093900000|2023-05-03 06:05:00|12492.2|12490.7|12489.5|12488|12492.2|12490.7|12488.1|12486.6|184
1683094200000|2023-05-03 06:10:00|12489.7|12488.2|12488.1|12486.6|12490.7|12489.4|12487.3|12486.4|301
1683094500000|2023-05-03 06:15:00|12487.6|12486.1|12488.1|12486.6|12490.2|12489.2|12487.2|12485.7|329
1683094800000|2023-05-03 06:20:00|12488|12486.5|12487|12486.1|12488.7|12487.8|12486.3|12485.4|267
1683095100000|2023-05-03 06:25:00|12487.1|12486.2|12485.2|12484.3|12487.1|12486.2|12482|12481.1|281
1683095400000|2023-05-03 06:30:00|12485.3|12484.4|12492|12490.5|12493.6|12492.4|12485.3|12484.4|444
1683095700000|2023-05-03 06:35:00|12492.2|12490.7|12494.3|12493.4|12497.7|12496.2|12490.1|12488.6|390
1683096000000|2023-05-03 06:40:00|12494.6|12493.1|12500.2|12498.7|12503.4|12502.1|12494.6|12493.1|410
1683096300000|2023-05-03 06:45:00|12500.3|12498.8|12501.3|12500.4|12502.7|12501.3|12497.1|12496.2|315
1683096600000|2023-05-03 06:50:00|12501.2|12500.3|12500.3|12498.8|12503.2|12502.3|12498.9|12498|338
1683096900000|2023-05-03 06:55:00|12500.4|12498.9|12503.3|12502.4|12505.1|12504.2|12498.8|12497.9|367
1683097200000|2023-05-03 07:00:00|12503.4|12502.5|12508.9|12508|12509.8|12508.9|12502|12501.1|628
1683097500000|2023-05-03 07:05:00|12508.8|12507.9|12504.9|12504|12509.4|12508.5|12503.1|12502.2|473
1683097800000|2023-05-03 07:10:00|12504.8|12503.9|12508.3|12507.4|12508.3|12507.4|12504.5|12503.6|435
1683098100000|2023-05-03 07:15:00|12508.8|12507.9|12512.8|12511.9|12515.9|12515|12508.7|12507.8|470
1683098400000|2023-05-03 07:20:00|12512.7|12511.8|12519.9|12519|12522.1|12521.2|12510.4|12509.5|527
1683098700000|2023-05-03 07:25:00|12519.8|12518.9|12519.8|12518.9|12522.6|12521.7|12518.7|12517.4|439
1683099000000|2023-05-03 07:30:00|12519.7|12518.8|12520.9|12520|12521.8|12520.9|12517.7|12516.4|549
1683099300000|2023-05-03 07:35:00|12521|12520.1|12516.8|12515.9|12523.7|12522.8|12515.8|12514.9|448
1683099600000|2023-05-03 07:40:00|12516.7|12515.8|12512.7|12511.8|12517.8|12516.9|12512.5|12511.6|325
1683099900000|2023-05-03 07:45:00|12512.6|12511.7|12511.6|12510.7|12515.7|12514.8|12511.5|12510.4|307
1683100200000|2023-05-03 07:50:00|12511.5|12510.6|12506.8|12505.9|12515.7|12514.8|12505.9|12505|363
1683100500000|2023-05-03 07:55:00|12507.1|12506.2|12511.6|12510.7|12512.1|12511.2|12507.1|12506.2|393
1683100800000|2023-05-03 08:00:00|12511.7|12510.8|12516.6|12515.7|12518|12516.5|12511.4|12510.5|514
1683101100000|2023-05-03 08:05:00|12516.7|12515.8|12520.8|12519.9|12524|12523.1|12516.2|12515.1|489
1683101400000|2023-05-03 08:10:00|12520.9|12520|12517.8|12516.9|12523.6|12522.7|12517.3|12516.4|435
1683101700000|2023-05-03 08:15:00|12517.9|12517|12523.5|12522.6|12523.7|12522.8|12517.7|12516.8|418
1683102000000|2023-05-03 08:20:00|12523.4|12522.5|12522.9|12522|12524.3|12523.4|12518.5|12517.6|409
1683102300000|2023-05-03 08:25:00|12523.1|12522.2|12521.1|12520.2|12523.7|12522.8|12520.5|12519.6|368
1683102600000|2023-05-03 08:30:00|12521|12520.1|12516.7|12515.8|12521|12520.1|12514.7|12513.8|309
1683102900000|2023-05-03 08:35:00|12516.6|12515.7|12521.3|12520.4|12521.4|12520.5|12515.8|12514.9|463
1683103200000|2023-05-03 08:40:00|12521.4|12520.5|12532.8|12531.9|12534.2|12532.7|12520.9|12520|398
1683103500000|2023-05-03 08:45:00|12532.7|12531.8|12527.9|12527|12534.2|12533.3|12526.5|12525.6|444
1683103800000|2023-05-03 08:50:00|12528|12527.1|12524.6|12523.7|12529|12528.1|12524.5|12523.6|379
1683104100000|2023-05-03 08:55:00|12524.5|12523.6|12521.9|12520.4|12525.1|12524.2|12520.8|12519.9|311
1683104400000|2023-05-03 09:00:00|12521.5|12520.6|12521.7|12520.2|12525.6|12524.6|12520.5|12519.6|360
1683104700000|2023-05-03 09:05:00|12521.6|12520.1|12516.3|12515.4|12521.9|12520.4|12514.2|12513.3|376
1683105000000|2023-05-03 09:10:00|12516.2|12515.3|12518.1|12517.2|12519.6|12518.7|12515.8|12514.9|313
1683105300000|2023-05-03 09:15:00|12517.9|12517|12519.5|12518.6|12520.6|12519.7|12517.7|12516.8|417
1683105600000|2023-05-03 09:20:00|12519.4|12518.5|12517.1|12516.2|12521.2|12520.3|12515.2|12513.9|412
1683105900000|2023-05-03 09:25:00|12516.9|12516|12515.8|12514.9|12516.9|12516|12511.2|12509.7|375
1683106200000|2023-05-03 09:30:00|12515.7|12514.8|12509.7|12508.8|12515.7|12514.8|12509.6|12508.7|333
1683106500000|2023-05-03 09:35:00|12509.6|12508.7|12510.5|12509.6|12510.8|12509.9|12507.6|12506.7|287
1683106800000|2023-05-03 09:40:00|12510.4|12509.5|12511|12509.5|12513.6|12512.7|12508.9|12507.6|301
1683107100000|2023-05-03 09:45:00|12510.9|12509.4|12511.7|12510.8|12514.6|12513.1|12508.4|12507.5|352
1683107400000|2023-05-03 09:50:00|12511.6|12510.7|12512.9|12512|12514.2|12512.7|12508.4|12507.5|340
1683107700000|2023-05-03 09:55:00|12513|12512.1|12517.8|12516.9|12520.2|12519.1|12513|12512.1|375
1683108000000|2023-05-03 10:00:00|12517.7|12516.8|12514.6|12513.7|12517.7|12516.8|12513.6|12512.7|418
1683108300000|2023-05-03 10:05:00|12514.7|12513.8|12514.1|12512.6|12516.1|12515.2|12511.5|12510|304
1683108600000|2023-05-03 10:10:00|12514|12512.5|12515.7|12514.2|12516.1|12514.8|12511.3|12509.8|359
1683108900000|2023-05-03 10:15:00|12515.8|12514.3|12510.3|12509.4|12517.7|12516.2|12509.5|12508.3|396
1683109200000|2023-05-03 10:20:00|12510.1|12509.2|12512.9|12511.4|12512.9|12511.9|12509|12508.1|336
1683109500000|2023-05-03 10:25:00|12512.8|12511.3|12516.6|12515.7|12518.7|12517.8|12510.6|12509.7|340
1683109800000|2023-05-03 10:30:00|12516.5|12515.6|12516.1|12515.2|12518.2|12516.9|12513|12512.1|398
1683110100000|2023-05-03 10:35:00|12516|12515.1|12518.6|12517.7|12520.4|12519.5|12515.4|12514.5|368
1683110400000|2023-05-03 10:40:00|12518.5|12517.6|12514.7|12513.8|12518.6|12517.7|12512.6|12511.7|366
1683110700000|2023-05-03 10:45:00|12514.5|12513.6|12509.3|12508.4|12514.5|12513.6|12507.8|12506.9|324
1683111000000|2023-05-03 10:50:00|12509.2|12508.3|12507.5|12506.6|12510.7|12509.8|12503.6|12502.7|367
1683111300000|2023-05-03 10:55:00|12507.6|12506.7|12505.7|12504.8|12509.7|12508.8|12505.5|12504.6|282
1683111600000|2023-05-03 11:00:00|12505.6|12504.7|12509.8|12508.3|12510.7|12509.2|12504.3|12503.4|289
1683111900000|2023-05-03 11:05:00|12509.7|12508.2|12507.8|12506.9|12512.1|12510.6|12506.1|12505.2|290
1683112200000|2023-05-03 11:10:00|12507.6|12506.7|12507.8|12506.9|12510|12509.1|12505.9|12505|312
1683112500000|2023-05-03 11:15:00|12507.7|12506.8|12503.2|12502.3|12507.8|12506.9|12502.6|12501.7|287
1683112800000|2023-05-03 11:20:00|12503.3|12502.4|12509.6|12508.7|12509.8|12508.9|12502.3|12501.4|240
1683113100000|2023-05-03 11:25:00|12509.8|12508.9|12512.7|12511.2|12515.8|12514.9|12509.8|12508.9|270
1683113400000|2023-05-03 11:30:00|12512.8|12511.3|12512.7|12511.8|12514.8|12513.9|12512.3|12511.2|258
1683113700000|2023-05-03 11:35:00|12512.8|12511.9|12510.7|12509.8|12514.9|12514|12509.6|12508.7|254
1683114000000|2023-05-03 11:40:00|12510.8|12509.9|12523.7|12522.8|12528.9|12528|12510.8|12509.9|428
1683114300000|2023-05-03 11:45:00|12523.8|12522.9|12518.7|12517.8|12524.2|12523.3|12517.3|12516.4|415
1683114600000|2023-05-03 11:50:00|12518.6|12517.7|12512.5|12511.6|12518.9|12518|12511|12510.1|436
1683114900000|2023-05-03 11:55:00|12512.4|12511.5|12502.7|12501.8|12513.3|12512.4|12502.4|12501.5|444
1683115200000|2023-05-03 12:00:00|12503|12502.1|12504.7|12503.8|12506.2|12505.3|12498.3|12497.4|571
1683115500000|2023-05-03 12:05:00|12504.8|12503.9|12511.7|12510.8|12512.3|12510.8|12503.7|12502.8|350
1683115800000|2023-05-03 12:10:00|12511.9|12510.4|12514.1|12506.3|12515.7|12511.8|12510.4|12505.2|363
1683116100000|2023-05-03 12:15:00|12514.2|12507.1|12505.1|12503.6|12515|12508.3|12489.4|12481.2|1259
1683116400000|2023-05-03 12:20:00|12505|12503.5|12496.9|12495.4|12506.4|12504.9|12495.9|12494.4|893
1683116700000|2023-05-03 12:25:00|12496.7|12495.2|12499.3|12497.8|12499.3|12498.2|12494.6|12493.1|593
1683117000000|2023-05-03 12:30:00|12499.4|12497.9|12498.4|12496.9|12506|12505.1|12497.7|12496.2|742
1683117300000|2023-05-03 12:35:00|12498.5|12497|12501.4|12500.5|12501.8|12500.8|12495.8|12494.4|486
1683117600000|2023-05-03 12:40:00|12501.5|12500.6|12493.6|12492.1|12502.1|12501.2|12493.3|12491.8|426
1683117900000|2023-05-03 12:45:00|12493.7|12492.2|12490.5|12489.6|12493.8|12492.3|12489.5|12488|475
1683118200000|2023-05-03 12:50:00|12490.6|12489.7|12491.7|12490.8|12492.7|12491.8|12489|12488.1|316
1683118500000|2023-05-03 12:55:00|12491.8|12490.9|12497.6|12496.7|12501.6|12500.1|12491.6|12490.7|500
1683118800000|2023-05-03 13:00:00|12497.8|12496.9|12498.9|12497.4|12499.9|12498.4|12495.8|12494.9|478
1683119100000|2023-05-03 13:05:00|12499|12497.5|12500.7|12499.8|12501.2|12500.3|12495.4|12494.5|425
1683119400000|2023-05-03 13:10:00|12500.8|12499.9|12512|12511.1|12512.9|12512|12500.8|12499.5|442
1683119700000|2023-05-03 13:15:00|12512.1|12511.2|12509.6|12508.7|12514.7|12513.8|12509.3|12508.4|452
1683120000000|2023-05-03 13:20:00|12509.7|12508.8|12511.2|12510.3|12514.7|12513.8|12507.7|12506.8|384
1683120300000|2023-05-03 13:25:00|12510.9|12510|12508|12507.1|12512.8|12511.9|12507.7|12506.8|378
1683120600000|2023-05-03 13:30:00|12507.8|12506.9|12505.5|12504.6|12510.1|12509.2|12503.8|12502.9|520
1683120900000|2023-05-03 13:35:00|12505.6|12504.7|12502.6|12501.7|12507.7|12506.2|12502|12501.1|498
1683121200000|2023-05-03 13:40:00|12502.9|12502|12507|12504.3|12508.3|12506.8|12501|12500.1|427
1683121500000|2023-05-03 13:45:00|12507.1|12504.5|12505.8|12504.9|12508.6|12507|12502|12500.8|461
1683121800000|2023-05-03 13:50:00|12505.9|12505|12508.7|12507.8|12511.4|12510.5|12505.9|12505|441
1683122100000|2023-05-03 13:55:00|12508.8|12507.9|12507.5|12502.8|12510.9|12510|12505.3|12501.4|415
1683122400000|2023-05-03 14:00:00|12506.5|12502.7|12525.2|12523.7|12527.1|12525.6|12505.6|12501.8|900
1683122700000|2023-05-03 14:05:00|12525.1|12523.6|12519.8|12518.9|12525.2|12523.7|12516.5|12515.6|680
1683123000000|2023-05-03 14:10:00|12519.6|12518.7|12530.1|12528.6|12534.3|12533|12518.7|12517.8|677
1683123300000|2023-05-03 14:15:00|12530|12528.5|12523.4|12521.9|12530.7|12529.8|12521|12519.5|594
1683123600000|2023-05-03 14:20:00|12523.6|12522.1|12523.9|12522.4|12525|12523.8|12520.2|12518.7|511
1683123900000|2023-05-03 14:25:00|12524.1|12522.6|12526.7|12525.2|12527.8|12526.8|12521.9|12520.4|432
1683124200000|2023-05-03 14:30:00|12526.8|12525.3|12525|12523.5|12527|12525.5|12521.6|12520.2|493
1683124500000|2023-05-03 14:35:00|12524.9|12523.4|12526.5|12525.6|12528.1|12526.6|12524|12522.5|408
1683124800000|2023-05-03 14:40:00|12526.6|12525.7|12529.6|12528.7|12531.4|12530.5|12523.7|12522.2|506
1683125100000|2023-05-03 14:45:00|12529.7|12528.8|12524.9|12524|12530.2|12529.3|12519.1|12518.2|621
1683125400000|2023-05-03 14:50:00|12524.8|12523.9|12532.5|12531.6|12533.8|12532.8|12523.1|12522.2|671
1683125700000|2023-05-03 14:55:00|12532.4|12531.5|12532.6|12531.7|12534.3|12533.4|12531.4|12530.5|411
1683126000000|2023-05-03 15:00:00|12532.7|12531.8|12538.6|12537.7|12538.7|12537.8|12529.8|12528.9|497
1683126300000|2023-05-03 15:05:00|12538.7|12537.8|12540.3|12539.4|12545.5|12544.6|12537.2|12536.3|530
1683126600000|2023-05-03 15:10:00|12540.4|12539.5|12543.7|12542.8|12546|12545.1|12539.5|12538.6|410
1683126900000|2023-05-03 15:15:00|12544|12543.1|12541.4|12540.5|12546.8|12545.9|12541.1|12540.2|366
1683127200000|2023-05-03 15:20:00|12541.5|12540.6|12546.7|12545.2|12547.9|12546.8|12541.5|12540.6|363
1683127500000|2023-05-03 15:25:00|12546.8|12545.3|12546.8|12545.9|12549.1|12548.2|12546.5|12545.3|253
1683127800000|2023-05-03 15:30:00|12546.7|12545.8|12547.8|12546.9|12549|12548.1|12546.4|12545.5|307
1683128100000|2023-05-03 15:35:00|12547.9|12547|12544.5|12543.6|12548.7|12547.8|12543.4|12542.5|360
1683128400000|2023-05-03 15:40:00|12544.4|12543.5|12547.6|12546.7|12547.6|12546.7|12542.2|12541.3|300
1683128700000|2023-05-03 15:45:00|12548.1|12547.2|12552.6|12551.7|12552.6|12551.7|12546.8|12545.9|278
1683129000000|2023-05-03 15:50:00|12552.7|12551.8|12547.6|12546.7|12553.9|12553|12546.5|12545.6|338
1683129300000|2023-05-03 15:55:00|12547.7|12546.8|12545.4|12544.5|12552.4|12551.5|12544.3|12543.4|468
1683129600000|2023-05-03 16:00:00|12545.5|12544.6|12546.3|12545.4|12546.9|12545.6|12543.4|12542.5|352
1683129900000|2023-05-03 16:05:00|12546.1|12545.2|12551.5|12550.6|12552.6|12551.7|12546.1|12544.9|315
1683130200000|2023-05-03 16:10:00|12551.6|12550.7|12552.2|12551.3|12553.2|12552.3|12550.5|12549.6|280
1683130500000|2023-05-03 16:15:00|12551.4|12550.5|12548.5|12547.6|12551.6|12550.7|12548.1|12547.2|278
1683130800000|2023-05-03 16:20:00|12548.4|12547.5|12549.8|12548.9|12549.8|12548.9|12546.5|12545.6|281
1683131100000|2023-05-03 16:25:00|12550.3|12549.4|12553.8|12552.9|12555.2|12554.3|12550.3|12549.4|278
1683131400000|2023-05-03 16:30:00|12553.9|12553|12551.4|12550.5|12555.3|12554.4|12551.2|12550.3|330
1683131700000|2023-05-03 16:35:00|12551.3|12550.4|12553.3|12552.4|12554.8|12553.9|12550.3|12549.4|306
1683132000000|2023-05-03 16:40:00|12553.4|12552.5|12554.7|12553.8|12554.7|12553.8|12552.9|12552|236
1683132300000|2023-05-03 16:45:00|12554.8|12553.9|12551.4|12550.5|12554.9|12554|12551.4|12550.5|154
1683132600000|2023-05-03 16:50:00|12551.3|12550.4|12552.8|12551.9|12553.9|12553|12550.8|12549.9|231
1683132900000|2023-05-03 16:55:00|12552.7|12551.8|12551.6|12550.7|12552.8|12551.9|12550.5|12549.6|218
1683133200000|2023-05-03 17:00:00|12551.4|12550.5|12549.3|12548.4|12552.4|12551.5|12548.1|12547.2|236
1683133500000|2023-05-03 17:05:00|12549.4|12548.5|12546.4|12545.5|12549.6|12548.7|12546.3|12545.4|177
1683133800000|2023-05-03 17:10:00|12546.5|12545.6|12552.5|12551.6|12552.7|12551.8|12545.9|12545|213
1683134100000|2023-05-03 17:15:00|12552.6|12551.7|12554.6|12553.7|12554.9|12554|12551.9|12551|151
1683134400000|2023-05-03 17:20:00|12554.7|12553.8|12554.6|12553.7|12555.4|12554.5|12554.4|12553.5|124
1683134700000|2023-05-03 17:25:00|12554.7|12553.8|12555.3|12554.4|12555.4|12554.5|12553.2|12552.3|159
1683135000000|2023-05-03 17:30:00|12555.4|12554.5|12558|12556.5|12564.5|12563.6|12555.4|12554.5|368
1683135300000|2023-05-03 17:35:00|12557.9|12556.4|12560.2|12559.3|12560.4|12559.5|12557.4|12556.4|237
1683135600000|2023-05-03 17:40:00|12560.7|12559.8|12559.9|12558.4|12562.4|12561.5|12559.4|12557.9|217
1683135900000|2023-05-03 17:45:00|12559.8|12558.3|12555.5|12554.6|12559.9|12558.4|12554.6|12553.4|254
1683136200000|2023-05-03 17:50:00|12555.6|12554.7|12556.6|12555.7|12557.2|12556.2|12553.5|12552.4|255
1683136500000|2023-05-03 17:55:00|12557|12555.5|12561.6|12550.6|12565.1|12559.4|12555.8|12550.6|461
1683136800000|2023-05-03 18:00:00|12561.3|12550.3|12572.9|12570.5|12591.1|12589.3|12560.4|12549.4|1990
1683137100000|2023-05-03 18:05:00|12572.8|12570.4|12563.8|12562.3|12579.7|12577.4|12563.1|12561.6|1406
1683137400000|2023-05-03 18:10:00|12564.2|12562.7|12571.4|12569.9|12572.6|12571.1|12557.9|12556.4|1044
1683137700000|2023-05-03 18:15:00|12571.7|12570.2|12566.7|12565.2|12573.1|12571.6|12562.7|12561.2|1007
1683138000000|2023-05-03 18:20:00|12566.8|12565.3|12569.1|12567.6|12572.2|12570.7|12563.1|12561.6|678
1683138300000|2023-05-03 18:25:00|12569.2|12567.7|12566.7|12565.2|12572.1|12570.6|12566.2|12564.7|720
1683138600000|2023-05-03 18:30:00|12567.1|12565.6|12550.3|12548.8|12569|12567.5|12547.5|12546|1250
1683138900000|2023-05-03 18:35:00|12550.4|12548.9|12555|12552.6|12560.2|12558.7|12538.8|12537.3|1902
1683139200000|2023-05-03 18:40:00|12554.9|12553|12557.5|12555.2|12569.3|12566.8|12552.1|12550|1843
1683139500000|2023-05-03 18:45:00|12557.4|12555.1|12558.4|12556.9|12563.7|12561.6|12553.5|12551.6|1228
1683139800000|2023-05-03 18:50:00|12558.3|12556.8|12554|12552.5|12558.5|12557|12547.8|12546.3|1343
1683140100000|2023-05-03 18:55:00|12553.9|12552.4|12564.6|12563.1|12567.1|12565.6|12551.4|12549.9|1292
1683140400000|2023-05-03 19:00:00|12565.2|12563.7|12556.6|12555.1|12565.2|12563.7|12551.5|12549.9|925
1683140700000|2023-05-03 19:05:00|12556.4|12554.9|12545.9|12544.4|12561.3|12559.8|12541.2|12539.7|1203
1683141000000|2023-05-03 19:10:00|12545.5|12544|12543|12541.5|12547.5|12546|12542.3|12540.8|1061
1683141300000|2023-05-03 19:15:00|12543.2|12541.7|12556.8|12555.3|12560.8|12559.3|12541.1|12539.6|1071
1683141600000|2023-05-03 19:20:00|12556.5|12555|12553.6|12552.1|12557.6|12556.1|12549.9|12548.4|1053
1683141900000|2023-05-03 19:25:00|12553.4|12551.9|12553.3|12551.8|12559.5|12558|12551.7|12550.2|762
1683142200000|2023-05-03 19:30:00|12553.5|12552|12545.1|12543.6|12553.7|12552.2|12544|12542.5|698
1683142500000|2023-05-03 19:35:00|12545|12543.5|12542.3|12540.8|12545.5|12544|12540.1|12538.6|519
1683142800000|2023-05-03 19:40:00|12542.2|12540.7|12546.5|12545|12546.5|12545|12540.6|12539.1|488
1683143100000|2023-05-03 19:45:00|12546.6|12545.1|12552.4|12550.9|12553|12551.5|12546.4|12544.9|509
1683143400000|2023-05-03 19:50:00|12552|12550.5|12555.5|12554|12556.7|12555.2|12551.5|12550|406
1683143700000|2023-05-03 19:55:00|12555.4|12553.9|12552.8|12551.9|12558.4|12556.9|12552.8|12551.7|449
1683144000000|2023-05-03 20:00:00|12552.5|12551.6|12556.9|12555.4|12557.2|12555.7|12552.3|12550.8|250
1683144300000|2023-05-03 20:05:00|12557|12555.5|12556.7|12555.2|12558.8|12557.3|12556|12554.5|185
1683144600000|2023-05-03 20:10:00|12556.8|12555.3|12555.6|12554.1|12556.8|12555.3|12554.7|12553.2|132
1683144900000|2023-05-03 20:15:00|12555.7|12554.2|12555.4|12553.9|12556.5|12555.1|12554.3|12553.1|85
1683145200000|2023-05-03 20:20:00|12555.5|12554|12556.8|12555.3|12557.7|12556.2|12555.5|12554|97
1683145500000|2023-05-03 20:25:00|12556.7|12555.2|12561.4|12560.5|12561.7|12560.5|12556.7|12555.2|101
1683145800000|2023-05-03 20:30:00|12561|12560.1|12558.1|12557.2|12561.2|12560.3|12557.4|12555.9|79
1683146100000|2023-05-03 20:35:00|12558.3|12557.4|12558.5|12557.6|12560.1|12558.6|12558.3|12557.1|123
1683146400000|2023-05-03 20:40:00|12558.4|12557.5|12558.5|12557|12559.9|12558.6|12557.4|12556.1|90
1683146700000|2023-05-03 20:45:00|12558.4|12556.9|12562.3|12560.8|12562.3|12560.8|12558.4|12556.9|178
1683147000000|2023-05-03 20:50:00|12562.4|12560.9|12564.5|12563|12565.2|12563.5|12562.1|12560.6|161
1683147300000|2023-05-03 20:55:00|12565|12562.6|12566.3|12561.8|12568.6|12566|12564.7|12561.8|619
1683147600000|2023-05-03 21:00:00|12568.5|12557.8|12561.8|12550.8|12568.5|12557.8|12561.8|12550.8|55
1683147900000|2023-05-03 21:05:00|12561.9|12550.9|12561.5|12550.5|12564.2|12553.2|12561.2|12550.2|22
1683148200000|2023-05-03 21:10:00|12561.8|12550.8|12562.4|12551.4|12563.7|12552.7|12561|12550|30
1683148500000|2023-05-03 21:15:00|12562.2|12551.2|12563.6|12552.6|12564.1|12553.1|12561.7|12550.7|48
1683148800000|2023-05-03 21:20:00|12563.7|12552.7|12565.7|12554.7|12566|12555|12562.7|12551.7|57
1683149100000|2023-05-03 21:25:00|12565.5|12554.5|12565.3|12554.3|12566.9|12555.9|12562.8|12551.8|69
1683149400000|2023-05-03 21:30:00|12565.7|12554.7|12566.9|12555.9|12567.1|12556.1|12563.6|12552.6|77
1683149700000|2023-05-03 21:35:00|12567|12556|12568.9|12557.9|12569.6|12558.6|12566|12555|79
1683150000000|2023-05-03 21:40:00|12568.8|12557.8|12570.6|12559.6|12570.6|12559.6|12568.5|12557.7|17
1683150300000|2023-05-03 21:45:00|12571.4|12560.4|12571|12561|12572.6|12562.2|12570.6|12560.3|64
1683150600000|2023-05-03 21:50:00|12571.3|12561.1|12570.5|12562.3|12571.5|12562.7|12570.1|12561|52
1683150900000|2023-05-03 21:55:00|12570.6|12562.2|12569.3|12562.9|12570.6|12563.1|12569.2|12561.8|45
1683151200000|2023-05-03 22:00:00|12570.9|12563|12567|12563.4|12574.1|12568.4|12567|12562.3|357
1683151500000|2023-05-03 22:05:00|12566.8|12563.8|12569.8|12565.9|12571.2|12567.4|12563.5|12559.8|209
1683151800000|2023-05-03 22:10:00|12569.7|12565.8|12567.8|12564.4|12569.8|12566|12565.2|12561.9|296
1683152100000|2023-05-03 22:15:00|12567.9|12564.3|12567.4|12564.8|12569.8|12566.4|12565.9|12563.2|424
1683152400000|2023-05-03 22:20:00|12567.5|12564.6|12569.5|12567|12570.6|12568|12566.4|12563.6|458
1683152700000|2023-05-03 22:25:00|12569.6|12567.1|12573.3|12571.8|12573.4|12571.8|12568.6|12566.3|482
1683153000000|2023-05-03 22:30:00|12573.4|12571.9|12573|12570.6|12578.3|12576.3|12570.9|12568.6|669
1683153300000|2023-05-03 22:35:00|12572.9|12570.7|12571.1|12569|12573.1|12570.7|12570.1|12567.8|521
1683153600000|2023-05-03 22:40:00|12571.2|12568.9|12575.3|12573.2|12578.5|12576.2|12570.8|12568.6|506
1683153900000|2023-05-03 22:45:00|12575|12573.1|12569.8|12567.5|12575.4|12573.6|12569.7|12567.4|341
1683154200000|2023-05-03 22:50:00|12569.2|12567.7|12566.4|12564.9|12569.5|12567.7|12565.9|12564|347
1683154500000|2023-05-03 22:55:00|12566.5|12565|12566.4|12564.9|12568.4|12566.5|12565.7|12563.4|441
1683154800000|2023-05-03 23:00:00|12566.3|12564.8|12566.1|12564.6|12568.2|12566.7|12564.2|12562.7|290
1683155100000|2023-05-03 23:05:00|12566.2|12564.7|12563.7|12562.2|12566.3|12564.8|12563.6|12562.1|243
1683155400000|2023-05-03 23:10:00|12563.8|12562.3|12568.1|12566.6|12568.6|12567.1|12563.7|12562.2|252
1683155700000|2023-05-03 23:15:00|12567.7|12566.2|12568.3|12566.8|12568.6|12567.1|12566|12564.5|209
1683156000000|2023-05-03 23:20:00|12568.2|12566.7|12569|12567.5|12570.4|12568.9|12568|12566.5|164
1683156300000|2023-05-03 23:25:00|12568.9|12567.4|12569|12567.5|12570.2|12568.7|12568.1|12566.6|197
1683156600000|2023-05-03 23:30:00|12568.9|12567.4|12569.8|12568.3|12571.2|12569.7|12567.6|12566.1|211
1683156900000|2023-05-03 23:35:00|12569.7|12568.2|12570.9|12569.4|12571.3|12569.8|12568.6|12567.1|181
1683157200000|2023-05-03 23:40:00|12570.8|12569.3|12572.1|12570.6|12573.1|12571.6|12570.6|12569.1|191
1683157500000|2023-05-03 23:45:00|12572|12570.5|12570.8|12569.3|12572.1|12570.6|12569.4|12567.9|180
1683157800000|2023-05-03 23:50:00|12570.7|12569.2|12570.7|12569.2|12571.4|12569.9|12569.1|12567.6|292
1683158100000|2023-05-03 23:55:00|12570.6|12569.1|12569.7|12568.2|12571.3|12569.8|12569.1|12567.6|230
1683158400000|2023-05-04 00:00:00|12569.8|12568.3|12571.5|12570|12572.5|12571|12568.2|12566.7|393
1683158700000|2023-05-04 00:05:00|12571.6|12570.1|12583.8|12582.9|12584.7|12583.8|12571.6|12570.1|442
1683159000000|2023-05-04 00:10:00|12583.9|12583|12582|12581.1|12584.5|12583.3|12581.3|12580.1|285
1683159300000|2023-05-04 00:15:00|12581.9|12581|12588.9|12587.4|12590.2|12588.8|12581.4|12580.5|346
1683159600000|2023-05-04 00:20:00|12589|12587.5|12591.4|12589.9|12593.1|12591.6|12587.4|12585.9|344
1683159900000|2023-05-04 00:25:00|12591.5|12590|12582.2|12580.7|12591.6|12590.1|12582|12580.5|315
1683160200000|2023-05-04 00:30:00|12582.3|12580.8|12582.9|12581.4|12585.1|12583.6|12582|12580.5|313
1683160500000|2023-05-04 00:35:00|12583|12581.5|12582.2|12580.7|12583.7|12582.2|12581.2|12579.7|264
1683160800000|2023-05-04 00:40:00|12582.1|12580.6|12580.1|12578.6|12584.2|12582.7|12579|12577.5|277
1683161100000|2023-05-04 00:45:00|12579.8|12578.3|12582|12580.5|12582.4|12580.9|12579|12577.5|300
1683161400000|2023-05-04 00:50:00|12581.9|12580.4|12581.7|12580.2|12583.1|12581.6|12580.9|12579.4|268
1683161700000|2023-05-04 00:55:00|12581.8|12580.3|12578|12576.5|12582.4|12580.9|12577.6|12576.1|303
1683162000000|2023-05-04 01:00:00|12578.1|12576.6|12576.2|12574.7|12578.2|12576.7|12573.8|12572.3|433
1683162300000|2023-05-04 01:05:00|12576.3|12574.8|12574.8|12573.3|12576.4|12575.4|12574.1|12572.6|402
1683162600000|2023-05-04 01:10:00|12575|12573.5|12577|12575.5|12577.1|12575.6|12573.3|12571.8|300
1683162900000|2023-05-04 01:15:00|12576.9|12575.4|12580.1|12578.6|12580.5|12579|12575.4|12573.9|320
1683163200000|2023-05-04 01:20:00|12580|12578.5|12579.6|12578.1|12582.4|12580.9|12578.5|12577|415
1683163500000|2023-05-04 01:25:00|12579.3|12577.8|12582.2|12580.7|12582.9|12581.4|12578.7|12577.2|288
1683163800000|2023-05-04 01:30:00|12582.3|12580.8|12589.7|12588.8|12590.7|12589.8|12582.1|12580.6|467
1683164100000|2023-05-04 01:35:00|12589.8|12588.9|12588.2|12586.7|12590.3|12589.4|12584.4|12582.9|340
1683164400000|2023-05-04 01:40:00|12588.6|12587.1|12591.2|12589.7|12591.7|12590.2|12587.4|12586|367
1683164700000|2023-05-04 01:45:00|12591.4|12589.9|12586.1|12584.6|12591.4|12589.9|12585|12583.5|371
1683165000000|2023-05-04 01:50:00|12586.2|12584.7|12583.2|12581.7|12586.2|12584.7|12583|12581.5|392
1683165300000|2023-05-04 01:55:00|12583.3|12581.8|12585.4|12583.9|12586.2|12584.7|12583.3|12581.8|410
1683165600000|2023-05-04 02:00:00|12585.5|12584|12586.2|12584.7|12588.5|12587|12584.8|12583.3|418
1683165900000|2023-05-04 02:05:00|12586.3|12584.8|12586|12584.5|12588.9|12587.4|12585|12583.5|349
1683166200000|2023-05-04 02:10:00|12586.5|12585|12586.2|12584.7|12587.4|12585.9|12585.8|12584.3|250
1683166500000|2023-05-04 02:15:00|12586.1|12584.6|12586.3|12584.8|12587.1|12586|12584.8|12583.3|193
1683166800000|2023-05-04 02:20:00|12586.4|12584.9|12587.4|12585.9|12588.7|12587.2|12585.9|12584.4|238
1683167100000|2023-05-04 02:25:00|12587.5|12586|12587.8|12586.9|12589.8|12588.9|12586|12585.1|214
1683167400000|2023-05-04 02:30:00|12587.9|12587|12589.4|12587.9|12589.8|12588.4|12587|12586.1|210
1683167700000|2023-05-04 02:35:00|12589.3|12587.8|12585.9|12584.4|12590.3|12588.8|12585.4|12584.4|222
1683168000000|2023-05-04 02:40:00|12585.8|12584.3|12587.5|12586.6|12589.6|12588.1|12585.8|12584.3|284
1683168300000|2023-05-04 02:45:00|12587.4|12586.5|12588.8|12587.9|12589.3|12588.4|12586.5|12585.6|319
1683168600000|2023-05-04 02:50:00|12589.1|12588.2|12587.5|12586.6|12589.9|12589|12586.7|12585.5|296
1683168900000|2023-05-04 02:55:00|12587.6|12586.7|12588.3|12586.8|12591.3|12589.8|12586.7|12585.8|351
1683169200000|2023-05-04 03:00:00|12588.2|12586.7|12587.5|12586.6|12589.1|12587.6|12586.6|12585.7|240
1683169500000|2023-05-04 03:05:00|12587.6|12586.7|12588.8|12587.9|12590.5|12589.6|12586.4|12585.2|242
1683169800000|2023-05-04 03:10:00|12588.7|12587.8|12588.3|12587.4|12589.7|12588.8|12587.8|12586.9|254
1683170100000|2023-05-04 03:15:00|12588.4|12587.5|12584.7|12583.8|12589.2|12588.3|12584.6|12583.3|150
1683170400000|2023-05-04 03:20:00|12584.6|12583.7|12586.6|12585.7|12586.6|12585.7|12583.7|12582.2|207
1683170700000|2023-05-04 03:25:00|12586.5|12585.6|12586.3|12585.4|12586.9|12586|12585.3|12584|222
1683171000000|2023-05-04 03:30:00|12586.2|12585.3|12585.8|12584.9|12586.4|12585.3|12583.4|12582.2|213
1683171300000|2023-05-04 03:35:00|12585.7|12584.8|12584.6|12583.7|12587.2|12585.8|12584.4|12583.2|213
1683171600000|2023-05-04 03:40:00|12584.7|12583.8|12583.8|12582.3|12585.4|12584.5|12583.3|12582|194
1683171900000|2023-05-04 03:45:00|12583.7|12582.2|12584.5|12583.6|12584.8|12583.9|12582.7|12581.7|200
1683172200000|2023-05-04 03:50:00|12584.6|12583.7|12583.5|12582.6|12585.1|12584.2|12583.4|12582.3|150
1683172500000|2023-05-04 03:55:00|12583.6|12582.7|12584.3|12583.4|12584.8|12583.9|12582.7|12581.2|150
1683172800000|2023-05-04 04:00:00|12584.4|12583.5|12583.6|12582.7|12584.4|12583.5|12582.9|12582|148
1683173100000|2023-05-04 04:05:00|12583.7|12582.8|12584.4|12583.5|12584.7|12583.8|12582.6|12581.7|153
1683173400000|2023-05-04 04:10:00|12584.5|12583.6|12584|12583.1|12585.5|12584.6|12583.5|12582.2|194
1683173700000|2023-05-04 04:15:00|12583.9|12583|12583.3|12582.4|12585.7|12584.6|12583.2|12582.2|204
1683174000000|2023-05-04 04:20:00|12583.1|12582.2|12585.8|12584.3|12585.9|12584.4|12582.8|12581.9|114
1683174300000|2023-05-04 04:25:00|12585.9|12584.4|12585.7|12584.2|12587.7|12586.2|12585.1|12583.6|172
1683174600000|2023-05-04 04:30:00|12585.8|12584.3|12585.6|12584.1|12587.5|12586|12584.6|12583.1|178
1683174900000|2023-05-04 04:35:00|12585.7|12584.2|12589.3|12587.8|12589.3|12587.8|12585.7|12584.2|202
1683175200000|2023-05-04 04:40:00|12589.4|12587.9|12590.1|12588.6|12591.7|12590.2|12588.8|12587.3|183
1683175500000|2023-05-04 04:45:00|12590|12588.5|12586.9|12585.4|12590|12588.5|12586.6|12585.1|229
1683175800000|2023-05-04 04:50:00|12586.8|12585.3|12584.7|12583.2|12587.5|12586|12583.5|12582|160
1683176100000|2023-05-04 04:55:00|12584.8|12583.3|12583.6|12582.1|12585.2|12583.7|12583.4|12581.9|227
1683176400000|2023-05-04 05:00:00|12583.7|12582.2|12583.5|12582|12585.2|12584.3|12583.4|12581.9|258
1683176700000|2023-05-04 05:05:00|12583.6|12582.1|12583.6|12582.1|12585.3|12583.8|12582.5|12581|224
1683177000000|2023-05-04 05:10:00|12583.7|12582.2|12588.1|12587.2|12588.3|12587.4|12582.7|12581.2|210
1683177300000|2023-05-04 05:15:00|12588.2|12587.3|12589.4|12587.9|12589.6|12588.1|12586.5|12585|230
1683177600000|2023-05-04 05:20:00|12589.3|12587.8|12587.5|12586|12589.5|12588|12587|12585.8|181
1683177900000|2023-05-04 05:25:00|12587.4|12585.9|12587|12585.5|12588.5|12587.4|12586.7|12585.2|148
1683178200000|2023-05-04 05:30:00|12586.9|12585.4|12590.3|12589.4|12590.7|12589.4|12586.5|12585|266
1683178500000|2023-05-04 05:35:00|12590.4|12589.5|12588.6|12587.1|12591.5|12590.4|12587.5|12586|221
1683178800000|2023-05-04 05:40:00|12588.4|12586.9|12588.8|12587.3|12590.2|12589.3|12587.6|12586.1|178
1683179100000|2023-05-04 05:45:00|12588.9|12587.4|12586.3|12584.8|12589.7|12588.2|12586.3|12584.8|166
1683179400000|2023-05-04 05:50:00|12586.4|12584.9|12584.8|12583.3|12587.6|12586.2|12584.4|12582.9|214
1683179700000|2023-05-04 05:55:00|12585.3|12583.8|12586.5|12585|12588.2|12587.3|12585.1|12583.6|219
1683180000000|2023-05-04 06:00:00|12586.4|12584.9|12585.7|12584.8|12588.7|12587.8|12581.3|12580.4|446
1683180300000|2023-05-04 06:05:00|12585.6|12584.7|12585.8|12584.9|12588.2|12587.3|12584.1|12583.2|496
1683180600000|2023-05-04 06:10:00|12586|12585.1|12593.2|12592.3|12593.7|12592.8|12586|12585.1|580
1683180900000|2023-05-04 06:15:00|12593.1|12592.2|12588.9|12587.4|12594|12593.1|12585.2|12584.3|588
1683181200000|2023-05-04 06:20:00|12588.8|12587.3|12583.4|12581.9|12588.8|12587.7|12581.1|12580.2|632
1683181500000|2023-05-04 06:25:00|12583.5|12582|12586.8|12585.3|12587.4|12586.5|12581.8|12580.9|436
1683181800000|2023-05-04 06:30:00|12586.7|12585.2|12577.2|12576.3|12586.8|12585.3|12575.6|12574.4|634
1683182100000|2023-05-04 06:35:00|12577|12576.1|12574.1|12573.2|12577.8|12576.7|12570.9|12570|571
1683182400000|2023-05-04 06:40:00|12573.9|12573|12575.5|12574.6|12576.1|12575.1|12569.9|12569|472
1683182700000|2023-05-04 06:45:00|12575.6|12574.7|12574.7|12573.8|12584.4|12583.2|12574.3|12573.4|590
1683183000000|2023-05-04 06:50:00|12574.6|12573.7|12571.4|12570.5|12577|12576.1|12569|12567.5|571
1683183300000|2023-05-04 06:55:00|12571.6|12570.7|12573.4|12572.5|12574.3|12573.4|12568.2|12567.3|493
1683183600000|2023-05-04 07:00:00|12573.5|12572.6|12576.1|12575.2|12580.5|12579.6|12573.1|12572.2|676
1683183900000|2023-05-04 07:05:00|12576.2|12575.3|12567.9|12566.4|12576.2|12575.3|12567.4|12565.9|704
1683184200000|2023-05-04 07:10:00|12568.3|12566.8|12567.6|12566.7|12570.3|12569.4|12564.9|12564|703
1683184500000|2023-05-04 07:15:00|12567.5|12566.6|12564.2|12563.3|12570.5|12569|12563.4|12561.9|562
1683184800000|2023-05-04 07:20:00|12564.1|12563.2|12566.1|12565.2|12568.5|12567.1|12561.3|12560.4|582
1683185100000|2023-05-04 07:25:00|12566.3|12565.4|12568.2|12567.3|12569.2|12568.3|12561.5|12560|592
1683185400000|2023-05-04 07:30:00|12568.1|12567.2|12562.2|12561.3|12568.1|12567.2|12560.7|12559.8|559
1683185700000|2023-05-04 07:35:00|12562.3|12561.4|12571.1|12570.2|12572|12571.1|12560.9|12560|530
1683186000000|2023-05-04 07:40:00|12571.3|12570.4|12569.4|12567.9|12575.1|12574.2|12566.6|12565.7|530
1683186300000|2023-05-04 07:45:00|12569.5|12568|12564.8|12563.3|12570|12569.1|12564.4|12562.9|583
1683186600000|2023-05-04 07:50:00|12564.7|12563.2|12566.4|12564.9|12567.4|12566.5|12562.4|12561.1|566
1683186900000|2023-05-04 07:55:00|12566.1|12565.2|12570.8|12569.3|12571.9|12571|12564.9|12563.8|513
1683187200000|2023-05-04 08:00:00|12570.6|12569.1|12567.2|12566.3|12570.6|12569.6|12565.3|12563.8|600
1683187500000|2023-05-04 08:05:00|12567.1|12566.2|12566|12565.1|12567.9|12567|12563.1|12562.2|482
1683187800000|2023-05-04 08:10:00|12566.4|12564.9|12569|12567.5|12570.3|12568.8|12565.1|12564.2|455
1683188100000|2023-05-04 08:15:00|12568.8|12567.3|12568.8|12567.3|12568.9|12567.6|12564.4|12562.9|455
1683188400000|2023-05-04 08:20:00|12568.7|12567.2|12566.3|12564.8|12569.5|12568.5|12562.8|12561.3|617
1683188700000|2023-05-04 08:25:00|12566.2|12564.7|12562.6|12561.1|12567.8|12566.3|12561.7|12560.2|525
1683189000000|2023-05-04 08:30:00|12562.2|12560.7|12569.7|12568.2|12571|12569.5|12560.6|12558.5|596
1683189300000|2023-05-04 08:35:00|12569.8|12568.3|12568.1|12566.6|12571.3|12570.4|12565|12564.1|519
1683189600000|2023-05-04 08:40:00|12568|12566.5|12568.8|12567.3|12570.7|12569.2|12565.8|12564.3|550
1683189900000|2023-05-04 08:45:00|12568.1|12567.2|12567.9|12566.4|12569.6|12568.1|12566.7|12565.2|547
1683190200000|2023-05-04 08:50:00|12568|12566.5|12566.7|12565.2|12570.3|12568.8|12563.3|12561.8|434
1683190500000|2023-05-04 08:55:00|12566.6|12565.1|12559.2|12557.7|12566.6|12565.1|12556.7|12555.5|504
1683190800000|2023-05-04 09:00:00|12559.5|12558|12556.5|12555.6|12560.7|12559.2|12553.4|12551.9|550
1683191100000|2023-05-04 09:05:00|12556.4|12555.5|12559.4|12557.9|12560.2|12558.7|12554.4|12552.9|424
1683191400000|2023-05-04 09:10:00|12559.3|12557.8|12559.2|12557.7|12561.6|12560.1|12557.1|12556.2|417
1683191700000|2023-05-04 09:15:00|12558.9|12557.4|12564.4|12562.9|12566.3|12565.4|12557.3|12555.8|443
1683192000000|2023-05-04 09:20:00|12564.2|12562.7|12572.4|12570.9|12573.7|12572.4|12563.6|12562.1|415
1683192300000|2023-05-04 09:25:00|12572.3|12570.8|12572.3|12570.8|12575.6|12574.7|12567.8|12566.3|507
1683192600000|2023-05-04 09:30:00|12572.4|12570.9|12571.5|12570.6|12572.8|12571.9|12568.1|12566.6|451
1683192900000|2023-05-04 09:35:00|12571.6|12570.7|12576.1|12574.6|12578.3|12577.1|12571.3|12570.4|355
1683193200000|2023-05-04 09:40:00|12576.2|12574.7|12571.9|12570.4|12577.4|12576.5|12571.9|12570.4|478
1683193500000|2023-05-04 09:45:00|12571.3|12569.9|12571|12570.1|12571.8|12570.4|12564.5|12563|470
1683193800000|2023-05-04 09:50:00|12570.5|12569.6|12577.7|12576.8|12578.5|12577.3|12570.4|12569.5|509
1683194100000|2023-05-04 09:55:00|12577.8|12576.9|12572.7|12571.8|12578.5|12577.6|12572.3|12570.8|420
1683194400000|2023-05-04 10:00:00|12572.5|12571.6|12566.6|12565.1|12572.6|12571.7|12565.4|12563.9|432
1683194700000|2023-05-04 10:05:00|12566.7|12565.2|12576.3|12574.8|12576.8|12575.7|12565.7|12564.2|604
1683195000000|2023-05-04 10:10:00|12576|12574.5|12576.2|12574.7|12578.6|12577.5|12573.5|12572.1|602
1683195300000|2023-05-04 10:15:00|12576.1|12574.6|12574.2|12572.7|12576.3|12574.8|12572.2|12571.3|332
1683195600000|2023-05-04 10:20:00|12574.1|12572.6|12572|12571.1|12579.9|12578.9|12572|12571.1|427
1683195900000|2023-05-04 10:25:00|12571.9|12570.4|12568|12566.5|12571.9|12570.4|12565.6|12564.7|443
1683196200000|2023-05-04 10:30:00|12567.9|12566.4|12566.3|12565.4|12568.5|12567.6|12564.3|12562.8|376
1683196500000|2023-05-04 10:35:00|12566.2|12565.3|12564.5|12563.6|12566.7|12565.8|12563.1|12562.2|406
1683196800000|2023-05-04 10:40:00|12564.4|12563.5|12569.7|12568.8|12569.9|12568.9|12563|12562.1|372
1683197100000|2023-05-04 10:45:00|12569.5|12568.6|12569.9|12568.4|12569.9|12568.9|12566.9|12565.4|370
1683197400000|2023-05-04 10:50:00|12569.8|12568.3|12569.9|12568.4|12572.6|12571.1|12567.4|12565.9|376
1683197700000|2023-05-04 10:55:00|12569.8|12568.3|12570.4|12568.9|12574.8|12573.6|12568.6|12567.1|478
1683198000000|2023-05-04 11:00:00|12570|12569.1|12573.6|12572.7|12576.7|12575.8|12568.4|12567.5|508
1683198300000|2023-05-04 11:05:00|12574.4|12573.5|12575.4|12574.5|12577.7|12576.8|12571.1|12570.2|547
1683198600000|2023-05-04 11:10:00|12575.5|12574.6|12578.6|12577.1|12580|12579.1|12575.3|12573.9|387
1683198900000|2023-05-04 11:15:00|12578.7|12577.2|12574.5|12573.6|12580.2|12579.3|12574.2|12573.3|383
1683199200000|2023-05-04 11:20:00|12574.4|12573.5|12578.5|12577.6|12580.4|12579.5|12573.8|12572.9|360
1683199500000|2023-05-04 11:25:00|12578.6|12577.7|12578.6|12577.1|12579.7|12578.8|12575.5|12574|417
1683199800000|2023-05-04 11:30:00|12578.7|12577.2|12580.4|12578.9|12584.5|12583.6|12578.6|12577.1|446
1683200100000|2023-05-04 11:35:00|12580.5|12579|12580.1|12578.6|12581.5|12580|12576.5|12575.6|479
1683200400000|2023-05-04 11:40:00|12580|12578.5|12580.7|12579.2|12581.1|12579.6|12577|12575.5|391
1683200700000|2023-05-04 11:45:00|12581|12579.5|12579.3|12578.4|12582.9|12582|12579.2|12578|368
1683201000000|2023-05-04 11:50:00|12579.2|12578.3|12580.2|12579.3|12581.3|12580.4|12578.7|12577.8|378
1683201300000|2023-05-04 11:55:00|12580.1|12579.2|12585.9|12585|12586.3|12585.4|12578.6|12577.7|308
1683201600000|2023-05-04 12:00:00|12586|12585.1|12583.6|12582.1|12586.2|12585.3|12579.4|12578.5|630
1683201900000|2023-05-04 12:05:00|12583.7|12582.2|12583.8|12582.3|12586.6|12585.1|12581.5|12580|630
1683202200000|2023-05-04 12:10:00|12583.6|12582.1|12585.4|12581.7|12586|12584.5|12579.3|12577.8|525
1683202500000|2023-05-04 12:15:00|12585.6|12581.9|12571.1|12569.6|12588.9|12584.9|12561.6|12560.1|1282
1683202800000|2023-05-04 12:20:00|12570.5|12569|12569.3|12567.8|12572.2|12571.3|12558.4|12556.9|1011
1683203100000|2023-05-04 12:25:00|12568.7|12567.2|12569.4|12562|12571.5|12570.2|12562.4|12560.5|862
1683203400000|2023-05-04 12:30:00|12569.3|12562.2|12569.5|12568|12570.7|12569.2|12553.5|12552|1401
1683203700000|2023-05-04 12:35:00|12569.6|12568.1|12564.4|12562.9|12572.6|12571.1|12561.3|12559.8|1147
1683204000000|2023-05-04 12:40:00|12564.3|12562.8|12567.4|12565.9|12569.3|12568.2|12562.6|12561.1|931
1683204300000|2023-05-04 12:45:00|12567.5|12566|12563.4|12561.9|12568.9|12567.4|12558.3|12556.8|998
1683204600000|2023-05-04 12:50:00|12563.3|12561.8|12559.3|12557.8|12566.6|12565.1|12556.6|12555.1|1054
1683204900000|2023-05-04 12:55:00|12559.4|12557.9|12552.8|12551.3|12561.1|12560.2|12549.9|12548.4|1098
1683205200000|2023-05-04 13:00:00|12552.7|12551.2|12564.4|12562.9|12567|12565.5|12549|12547.5|1327
1683205500000|2023-05-04 13:05:00|12564.3|12562.8|12574.4|12572.9|12577.5|12576|12560.9|12559.4|1327
1683205800000|2023-05-04 13:10:00|12574.5|12573|12568.6|12567.1|12575.7|12574.2|12565.2|12563.7|1037
1683206100000|2023-05-04 13:15:00|12568.5|12567|12569.4|12567.9|12571.9|12570.8|12565.2|12563.7|796
1683206400000|2023-05-04 13:20:00|12569.1|12567.6|12569.1|12567.6|12569.6|12568.6|12563.4|12561.9|667
1683206700000|2023-05-04 13:25:00|12569.2|12567.7|12566.6|12565.1|12570.9|12570|12562.2|12560.8|690
1683207000000|2023-05-04 13:30:00|12566.9|12565.4|12573.2|12572.3|12574.7|12573.2|12566.5|12565|904
1683207300000|2023-05-04 13:35:00|12573.1|12572.2|12570.9|12570|12575.5|12574.6|12570.9|12570|843
1683207600000|2023-05-04 13:40:00|12571|12569.5|12559.2|12557.7|12571|12569.6|12559|12557.5|893
1683207900000|2023-05-04 13:45:00|12559.1|12557.6|12559.1|12558.2|12562.1|12561|12556.2|12555.3|930
1683208200000|2023-05-04 13:50:00|12559|12558.1|12572.3|12570.8|12572.3|12570.8|12556.4|12554.9|853
1683208500000|2023-05-04 13:55:00|12572.4|12570.9|12573|12572.1|12575.2|12574.3|12569.8|12568.9|748
1683208800000|2023-05-04 14:00:00|12573.1|12572.2|12572|12571.1|12575.8|12574.9|12571.3|12569.9|694
1683209100000|2023-05-04 14:05:00|12572.1|12571.2|12569.9|12569|12574.3|12572.8|12567.2|12566.3|741
1683209400000|2023-05-04 14:10:00|12570|12569.1|12562.7|12561.2|12571.1|12569.8|12561|12559.9|997
1683209700000|2023-05-04 14:15:00|12562.9|12561.4|12567.7|12566.2|12570|12569|12559.5|12558|1162
1683210000000|2023-05-04 14:20:00|12567|12566.1|12572.6|12571.7|12573.2|12572.3|12564.9|12564|1048
1683210300000|2023-05-04 14:25:00|12572.7|12571.8|12582|12581.1|12585.2|12584.3|12572.6|12571.7|984
1683210600000|2023-05-04 14:30:00|12581.7|12580.8|12591.1|12590.2|12599.3|12598.4|12579.8|12578.5|1042
1683210900000|2023-05-04 14:35:00|12591|12590.1|12586.4|12585.5|12591.2|12590.3|12583.9|12582.9|1030
1683211200000|2023-05-04 14:40:00|12586.3|12585.4|12584.4|12583.5|12589.1|12588.2|12581.2|12580.3|923
1683211500000|2023-05-04 14:45:00|12584.3|12583.4|12572.6|12571.7|12584.3|12583.4|12570.8|12569.5|1205
1683211800000|2023-05-04 14:50:00|12572.7|12571.8|12578.3|12576.8|12580.5|12579|12570.5|12569.6|1100
1683212100000|2023-05-04 14:55:00|12578.4|12576.9|12573.1|12571.6|12578.4|12576.9|12561.2|12559.7|1390
1683212400000|2023-05-04 15:00:00|12573.2|12571.7|12567|12566.1|12574.2|12573.2|12564.5|12563.6|1063
1683212700000|2023-05-04 15:05:00|12566.9|12566|12568.1|12567.2|12570.1|12569.2|12561.5|12560.6|876
1683213000000|2023-05-04 15:10:00|12568|12567.1|12563.4|12562.5|12568.9|12568|12562.7|12561.8|734
1683213300000|2023-05-04 15:15:00|12563.3|12562.4|12569|12568.1|12570.1|12569.2|12561.9|12561|734
1683213600000|2023-05-04 15:20:00|12569.1|12568.2|12565.2|12564.3|12570|12569.1|12563|12562.1|616
1683213900000|2023-05-04 15:25:00|12565.3|12564.4|12566.2|12565.3|12571.2|12570.3|12564|12563.1|598
1683214200000|2023-05-04 15:30:00|12566.1|12565.2|12568.2|12567.3|12571.1|12570.2|12563.4|12562.5|547
1683214500000|2023-05-04 15:35:00|12568.1|12567.2|12571.8|12570.9|12572.5|12571.6|12567.1|12566.2|484
1683214800000|2023-05-04 15:40:00|12571.6|12570.7|12576|12575.1|12578.3|12577.4|12571.3|12570.4|499
1683215100000|2023-05-04 15:45:00|12576.1|12575.2|12578.9|12578|12579.4|12578.5|12574|12573.1|537
1683215400000|2023-05-04 15:50:00|12579.1|12578.2|12577.2|12576.3|12582.5|12581.6|12576.4|12575.5|574
1683215700000|2023-05-04 15:55:00|12577.3|12576.4|12577.9|12577|12578.9|12578|12575|12574.1|414
1683216000000|2023-05-04 16:00:00|12578|12577.1|12582.3|12581.4|12584.6|12583.7|12577.8|12576.9|516
1683216300000|2023-05-04 16:05:00|12582.4|12581.5|12587|12585.5|12588.2|12586.7|12582|12581.1|548
1683216600000|2023-05-04 16:10:00|12586.7|12585.2|12589.9|12588.4|12590.1|12589.2|12586.3|12584.8|471
1683216900000|2023-05-04 16:15:00|12590|12588.5|12586.6|12585.1|12591.8|12590.9|12584.9|12583.7|570
1683217200000|2023-05-04 16:20:00|12586.5|12585|12587.2|12585.7|12588.3|12587.4|12585.1|12583.7|440
1683217500000|2023-05-04 16:25:00|12587.1|12585.6|12590.1|12589.2|12590.3|12589.4|12586.3|12585.4|436
1683217800000|2023-05-04 16:30:00|12590.2|12589.3|12593.6|12592.1|12595.1|12593.9|12589.1|12587.6|573
1683218100000|2023-05-04 16:35:00|12593.4|12591.9|12594.8|12593.9|12595.4|12594|12591.1|12589.6|446
1683218400000|2023-05-04 16:40:00|12594.7|12593.8|12598.9|12598|12599.5|12598.2|12593.7|12592.8|296
1683218700000|2023-05-04 16:45:00|12599|12598.1|12595.8|12594.3|12599.3|12598.2|12595|12594|268
1683219000000|2023-05-04 16:50:00|12595.9|12594.4|12596.8|12595.9|12597|12596.1|12594.1|12593.2|296
1683219300000|2023-05-04 16:55:00|12596.7|12595.8|12595.9|12595|12597.7|12596.8|12594.8|12593.9|285
1683219600000|2023-05-04 17:00:00|12596|12595.1|12593.8|12592.9|12596.1|12595.2|12591.6|12590.7|383
1683219900000|2023-05-04 17:05:00|12593.9|12593|12591.3|12589.8|12593.9|12593|12589|12587.5|554
1683220200000|2023-05-04 17:10:00|12591.4|12589.9|12593.8|12592.9|12594.8|12593.9|12591.1|12589.6|394
1683220500000|2023-05-04 17:15:00|12593.7|12592.8|12593.6|12592.7|12596.7|12595.8|12591.2|12590.3|422
1683220800000|2023-05-04 17:20:00|12593.5|12592.6|12594.2|12593.3|12595.6|12594.7|12592.2|12591.3|325
1683221100000|2023-05-04 17:25:00|12594.1|12593.2|12593.7|12592.8|12594.7|12593.8|12591.4|12590.5|323
1683221400000|2023-05-04 17:30:00|12593.8|12592.9|12596.7|12595.8|12597.3|12596.4|12593.7|12592.8|276
1683221700000|2023-05-04 17:35:00|12596.8|12595.9|12595.9|12595|12598|12597.1|12594.5|12593.6|339
1683222000000|2023-05-04 17:40:00|12595.8|12594.9|12595.2|12594.3|12597.1|12596|12593.9|12592.6|270
1683222300000|2023-05-04 17:45:00|12595.5|12594.6|12592.7|12591.8|12596.1|12595.2|12592.6|12591.7|169
1683222600000|2023-05-04 17:50:00|12592.6|12591.7|12591.8|12590.3|12592.6|12591.7|12590.5|12589.6|231
1683222900000|2023-05-04 17:55:00|12591.9|12590.4|12589.9|12588.4|12592|12590.5|12588.8|12587.8|221
1683223200000|2023-05-04 18:00:00|12589.8|12588.3|12576.6|12575.1|12590.1|12588.7|12575.7|12574.2|352
1683223500000|2023-05-04 18:05:00|12576.7|12575.2|12577.9|12576.4|12578.8|12577.5|12576|12574.5|305
1683223800000|2023-05-04 18:10:00|12577.8|12576.3|12580.2|12578.7|12580.7|12579.8|12577.7|12576.2|282
1683224100000|2023-05-04 18:15:00|12580.1|12578.6|12580.6|12579.7|12582.7|12581.8|12578.9|12577.7|255
1683224400000|2023-05-04 18:20:00|12580.5|12579.6|12578.2|12576.7|12581.2|12580|12577.7|12576.2|296
1683224700000|2023-05-04 18:25:00|12578.1|12576.6|12577.2|12575.7|12578.5|12577.6|12576.9|12575.6|295
1683225000000|2023-05-04 18:30:00|12577.3|12575.8|12574.8|12573.9|12577.6|12576.7|12573.9|12572.9|259
1683225300000|2023-05-04 18:35:00|12574.7|12573.8|12578.3|12576.8|12578.7|12577.8|12574.7|12573.4|237
1683225600000|2023-05-04 18:40:00|12578.2|12576.7|12579.3|12577.8|12580.8|12579.9|12578.1|12576.6|265
1683225900000|2023-05-04 18:45:00|12579.2|12577.7|12579.3|12577.8|12580.3|12579.2|12578.1|12577.2|195
1683226200000|2023-05-04 18:50:00|12579.2|12577.7|12579.9|12579|12581.3|12579.8|12577.7|12576.8|181
1683226500000|2023-05-04 18:55:00|12580|12579.1|12579.1|12578.2|12580|12579.1|12577.7|12576.8|150
1683226800000|2023-05-04 19:00:00|12579|12578.1|12580|12579.1|12581.3|12580.4|12578.3|12577.4|151
1683227100000|2023-05-04 19:05:00|12579.9|12579|12579.8|12578.3|12583.2|12581.9|12579.1|12577.6|314
1683227400000|2023-05-04 19:10:00|12579.7|12578.2|12579.3|12577.8|12582.3|12580.8|12578.6|12577.6|347
1683227700000|2023-05-04 19:15:00|12579.2|12577.7|12578.2|12577.3|12579.5|12578|12577.4|12575.9|308
1683228000000|2023-05-04 19:20:00|12578.1|12577.2|12576.9|12576|12578.4|12577.5|12576.7|12575.5|254
1683228300000|2023-05-04 19:25:00|12577|12576.1|12577|12576.1|12577.4|12576.5|12575.8|12574.9|219
1683228600000|2023-05-04 19:30:00|12576.9|12576|12576.7|12575.8|12578.1|12577.2|12576.6|12575.7|212
1683228900000|2023-05-04 19:35:00|12576.8|12575.9|12577.9|12577|12578.2|12577.3|12576.8|12575.9|188
1683229200000|2023-05-04 19:40:00|12578|12577.1|12576.8|12575.9|12578|12577.1|12576|12575.1|183
1683229500000|2023-05-04 19:45:00|12576.9|12576|12576.9|12576|12577.4|12576.5|12575.8|12574.9|197
1683229800000|2023-05-04 19:50:00|12577|12576.1|12575|12573.5|12577.2|12576.1|12574.5|12573|297
1683230100000|2023-05-04 19:55:00|12574.9|12573.4|12574.1|12573.2|12575.4|12574.3|12573.6|12572.5|262
1683230400000|2023-05-04 20:00:00|12574.2|12573.3|12573.8|12572.9|12574.9|12574|12573.4|12572.5|195
1683230700000|2023-05-04 20:05:00|12573.9|12573|12573.4|12571.9|12574.2|12573.1|12572.8|12571.4|123
1683231000000|2023-05-04 20:10:00|12573.5|12572|12572|12571.1|12573.8|12572.7|12571.5|12570.6|129
1683231300000|2023-05-04 20:15:00|12571.8|12570.9|12570.9|12569.4|12572.3|12571.4|12570.5|12569.3|111
1683231600000|2023-05-04 20:20:00|12570.8|12569.3|12571.9|12570.4|12572|12570.9|12570.8|12569.3|73
1683231900000|2023-05-04 20:25:00|12572|12570.5|12572.1|12571.2|12572.8|12571.3|12571.6|12570.4|138
1683232200000|2023-05-04 20:30:00|12572.3|12571.4|12575|12573.5|12575.3|12573.8|12572.3|12571.4|216
1683232500000|2023-05-04 20:35:00|12575.1|12573.6|12574.8|12573.3|12575.2|12573.8|12573.5|12572.4|95
1683232800000|2023-05-04 20:40:00|12574.2|12572.7|12574.3|12572.8|12574.3|12572.9|12573.5|12572.3|89
1683233100000|2023-05-04 20:45:00|12574.4|12572.9|12575.4|12573.9|12575.5|12574|12574.4|12572.9|68
1683233400000|2023-05-04 20:50:00|12575.3|12573.8|12573.5|12572|12575.3|12573.8|12573.4|12571.6|132
1683233700000|2023-05-04 20:55:00|12574|12571.5|12575.9|12571.7|12575.9|12572.8|12573.8|12571.1|446
1683234000000|2023-05-04 21:00:00|12577.7|12567.6|12579|12568|12584.1|12573.1|12577.2|12566.2|48
1683234300000|2023-05-04 21:05:00|12578.8|12567.8|12580.5|12569.5|12580.6|12569.6|12578.6|12567.6|92
1683234600000|2023-05-04 21:10:00|12580.9|12569.9|12578|12567|12581.4|12570.4|12575.5|12564.5|57
1683234900000|2023-05-04 21:15:00|12578.1|12567.1|12578.2|12567.2|12578.2|12567.2|12577.5|12566.5|18
1683235200000|2023-05-04 21:20:00|12578.5|12567.5|12578.5|12567.5|12578.8|12567.8|12576.9|12565.9|35
1683235500000|2023-05-04 21:25:00|12578.6|12567.6|12578.4|12567.4|12578.8|12567.8|12578.2|12567.2|23
1683235800000|2023-05-04 21:30:00|12578.6|12567.6|12578.4|12567.4|12579.7|12569.2|12578.4|12567.4|23
1683236100000|2023-05-04 21:35:00|12578.2|12567.2|12577.8|12566.8|12578.3|12567.3|12577.8|12566.8|7
1683236400000|2023-05-04 21:40:00|12577.9|12566.9|12578.4|12567.4|12578.7|12570.7|12577.9|12566.9|20
1683236700000|2023-05-04 21:45:00|12578.6|12567.6|12578.6|12569.2|12578.8|12569.3|12578.4|12567.5|25
1683237000000|2023-05-04 21:50:00|12577.7|12569.1|12577|12567|12578.5|12570.8|12577|12566.7|74
1683237300000|2023-05-04 21:55:00|12576.8|12567.1|12576.8|12569.9|12578|12571.5|12575.9|12567.1|57
1683237600000|2023-05-04 22:00:00|12575.9|12568.5|12572.7|12570|12576.1|12570.4|12572|12567.6|127
1683237900000|2023-05-04 22:05:00|12572.8|12569.9|12572.6|12569.7|12573.1|12570.9|12572.4|12569.6|89
1683238200000|2023-05-04 22:10:00|12572.7|12569.9|12573.9|12571.3|12575|12572.3|12572.3|12569.6|178
1683238500000|2023-05-04 22:15:00|12574|12571.4|12575.6|12572.9|12575.7|12572.9|12573.1|12570.6|199
1683238800000|2023-05-04 22:20:00|12575.7|12572.8|12575.1|12572.9|12576.5|12573.9|12574.1|12571.6|205
1683239100000|2023-05-04 22:25:00|12575|12572.8|12576.1|12573.7|12576.4|12574.2|12574.6|12572.7|163
1683239400000|2023-05-04 22:30:00|12576|12573.6|12575.3|12572.9|12576.1|12573.7|12574.1|12572.3|186
1683239700000|2023-05-04 22:35:00|12575.5|12572.8|12574.9|12572.3|12576.1|12574|12574.2|12571.7|198
1683240000000|2023-05-04 22:40:00|12574.8|12572.2|12577.5|12575.2|12577.9|12575.4|12574.3|12572|235
1683240300000|2023-05-04 22:45:00|12577.2|12575|12579.6|12577.3|12581.2|12578.9|12577.2|12574.9|237
1683240600000|2023-05-04 22:50:00|12579.7|12577.4|12579.9|12577.8|12580.7|12578.5|12579.3|12577.2|264
1683240900000|2023-05-04 22:55:00|12580|12577.7|12583.4|12581|12583.6|12581.3|12579.4|12577.6|217
1683241200000|2023-05-04 23:00:00|12583.8|12581.1|12580.3|12578.8|12583.8|12581.9|12579.9|12578.4|142
1683241500000|2023-05-04 23:05:00|12580.2|12578.7|12579.4|12577.3|12580.4|12578.9|12578.1|12576.6|162
1683241800000|2023-05-04 23:10:00|12579.5|12577.2|12580.6|12579.1|12580.6|12579.1|12578.3|12576.8|123
1683242100000|2023-05-04 23:15:00|12580.5|12579|12581.5|12580|12582.5|12581|12580.5|12579|83
1683242400000|2023-05-04 23:20:00|12581.4|12579.9|12583|12581.5|12583.4|12581.9|12580.2|12578.7|136
1683242700000|2023-05-04 23:25:00|12583.3|12581.8|12584.6|12583.1|12584.6|12583.1|12582.2|12580.7|147
1683243000000|2023-05-04 23:30:00|12584.5|12583|12583.9|12582.4|12585.4|12583.9|12583.6|12582.1|108
1683243300000|2023-05-04 23:35:00|12584|12582.5|12583.9|12582.4|12585|12583.5|12583.6|12582.1|90
1683243600000|2023-05-04 23:40:00|12584|12582.5|12584.7|12583.2|12585.1|12583.6|12584|12582.5|84
1683243900000|2023-05-04 23:45:00|12585|12583.5|12584|12582.5|12585.2|12583.7|12583.8|12582.3|114
1683244200000|2023-05-04 23:50:00|12584.1|12582.6|12584.2|12582.7|12585|12583.6|12583.2|12581.7|111
1683244500000|2023-05-04 23:55:00|12584.4|12582.9|12583.8|12582.3|12585.2|12583.7|12583.1|12581.6|124
1683244800000|2023-05-05 00:00:00|12584.1|12582.6|12581|12579.5|12584.5|12583|12580.6|12579.1|292
1683245100000|2023-05-05 00:05:00|12580.9|12579.4|12579.5|12578|12581.1|12579.6|12579.1|12577.8|190
1683245400000|2023-05-05 00:10:00|12579.4|12577.9|12579.7|12578.2|12580.2|12578.7|12578.4|12576.9|248
1683245700000|2023-05-05 00:15:00|12580.1|12578.6|12580.5|12579|12580.6|12579.1|12579.1|12577.6|255
1683246000000|2023-05-05 00:20:00|12580.2|12578.7|12579.4|12577.9|12580.4|12578.9|12578.7|12577.2|229
1683246300000|2023-05-05 00:25:00|12579.3|12577.8|12579.7|12578.2|12580.6|12579.3|12579.1|12577.7|209
1683246600000|2023-05-05 00:30:00|12579.8|12578.3|12580.5|12579|12581.6|12580.1|12579.6|12578.3|190
1683246900000|2023-05-05 00:35:00|12580.4|12578.9|12580.9|12579.4|12580.9|12579.6|12577.6|12576.1|169
1683247200000|2023-05-05 00:40:00|12580.8|12579.3|12586.5|12585|12586.6|12585.1|12579.3|12578.4|223
1683247500000|2023-05-05 00:45:00|12586.4|12584.9|12586.4|12585.5|12588.4|12587.5|12585.1|12584.2|240
1683247800000|2023-05-05 00:50:00|12586.5|12585.6|12585.4|12584.5|12587.4|12586.5|12585|12583.8|223
1683248100000|2023-05-05 00:55:00|12585.3|12584.4|12585.1|12584.2|12587.6|12586.1|12584.5|12583.6|227
1683248400000|2023-05-05 01:00:00|12585.2|12584.3|12588.2|12586.7|12588.5|12587.2|12585.2|12584.3|304
1683248700000|2023-05-05 01:05:00|12587.8|12586.3|12590.5|12589|12590.7|12589.2|12587.6|12586.3|213
1683249000000|2023-05-05 01:10:00|12590.4|12588.9|12593.3|12591.8|12593.7|12592.2|12590.4|12588.9|210
1683249300000|2023-05-05 01:15:00|12593.4|12591.9|12592.7|12591.2|12594.8|12593.3|12592.6|12591.1|244
1683249600000|2023-05-05 01:20:00|12592.6|12591.1|12594.5|12593|12594.7|12593.2|12591.8|12590.3|253
1683249900000|2023-05-05 01:25:00|12594.4|12592.9|12594|12592.5|12597.4|12595.9|12592.9|12591.4|271
1683250200000|2023-05-05 01:30:00|12593.9|12592.4|12595.5|12594|12598.1|12596.6|12593.9|12592.4|304
1683250500000|2023-05-05 01:35:00|12595.4|12593.9|12594.6|12593.1|12595.8|12594.3|12594.2|12592.7|228
1683250800000|2023-05-05 01:40:00|12594.5|12593|12595.4|12593.9|12596.4|12594.9|12593.6|12592.1|232
1683251100000|2023-05-05 01:45:00|12595.3|12593.8|12591.3|12589.8|12595.6|12594.1|12590.4|12588.9|333
1683251400000|2023-05-05 01:50:00|12591.1|12589.6|12591.7|12590.2|12593.1|12591.6|12590.7|12589.2|390
1683251700000|2023-05-05 01:55:00|12591.8|12590.3|12592.3|12590.8|12592.6|12591.1|12590.6|12589.1|227
1683252000000|2023-05-05 02:00:00|12592.2|12590.7|12592.3|12590.8|12593.2|12591.7|12591.3|12589.8|235
1683252300000|2023-05-05 02:05:00|12591.6|12590.1|12588.4|12586.9|12591.7|12590.2|12588|12586.5|205
1683252600000|2023-05-05 02:10:00|12588.3|12586.8|12586.3|12584.8|12588.7|12587.2|12583.8|12582.3|280
1683252900000|2023-05-05 02:15:00|12586.1|12584.6|12587.8|12586.3|12587.9|12586.4|12584.8|12583.3|214
1683253200000|2023-05-05 02:20:00|12588|12586.5|12588.5|12587|12588.9|12587.4|12587.2|12585.9|178
1683253500000|2023-05-05 02:25:00|12588.3|12586.8|12585.7|12584.2|12588.7|12587.2|12585.5|12584|253
1683253800000|2023-05-05 02:30:00|12585.6|12584.1|12583.6|12582.1|12586.8|12585.3|12583.3|12581.8|251
1683254100000|2023-05-05 02:35:00|12583.7|12582.2|12583.7|12582.2|12584.9|12583.6|12583.2|12581.7|190
1683254400000|2023-05-05 02:40:00|12583.8|12582.3|12584.8|12583.3|12585|12583.5|12583.4|12582.1|211
1683254700000|2023-05-05 02:45:00|12585|12583.5|12588.6|12587.7|12589|12587.8|12584.6|12583.3|177
1683255000000|2023-05-05 02:50:00|12588.7|12587.8|12589.9|12588.4|12591.6|12590.1|12588.5|12587.6|243
1683255300000|2023-05-05 02:55:00|12589.8|12588.3|12590.2|12589.3|12591.4|12590.2|12588.8|12587.3|152
1683255600000|2023-05-05 03:00:00|12590.3|12589.4|12594.6|12593.7|12594.7|12593.8|12590.2|12589.3|175
1683255900000|2023-05-05 03:05:00|12594.5|12593.6|12596.5|12595|12596.8|12595.3|12592.7|12591.8|177
1683256200000|2023-05-05 03:10:00|12596.6|12595.1|12597.5|12596.6|12598.3|12597.2|12596.4|12594.9|157
1683256500000|2023-05-05 03:15:00|12597.6|12596.7|12598.3|12596.8|12598.4|12597.3|12596.3|12594.8|142
1683256800000|2023-05-05 03:20:00|12598.4|12596.9|12607.9|12606.4|12610.4|12608.9|12598.4|12596.9|247
1683257100000|2023-05-05 03:25:00|12607.8|12606.3|12609.4|12607.9|12610.4|12608.9|12607.3|12605.8|197
1683257400000|2023-05-05 03:30:00|12609.5|12608|12613.3|12611.8|12614.7|12613.6|12609.5|12608|208
1683257700000|2023-05-05 03:35:00|12612.7|12611.2|12611|12609.5|12613.5|12612|12610|12608.5|202
1683258000000|2023-05-05 03:40:00|12611.1|12609.6|12611.8|12610.3|12612|12610.7|12610|12608.9|198
1683258300000|2023-05-05 03:45:00|12612.1|12610.6|12613.1|12611.6|12613.7|12612.4|12612.1|12610.6|173
1683258600000|2023-05-05 03:50:00|12613|12611.5|12615|12613.5|12615|12613.5|12612.4|12610.9|202
1683258900000|2023-05-05 03:55:00|12614.9|12613.4|12611.1|12609.6|12614.9|12613.4|12610.7|12609.2|241
1683259200000|2023-05-05 04:00:00|12611.3|12609.8|12611.3|12609.8|12611.5|12610|12608.4|12607.5|235
1683259500000|2023-05-05 04:05:00|12611.4|12609.9|12611.3|12609.8|12611.4|12610.1|12610.3|12608.8|155
1683259800000|2023-05-05 04:10:00|12611.2|12609.7|12609.5|12608|12611.2|12609.7|12608.8|12607.3|149
1683260100000|2023-05-05 04:15:00|12609.6|12608.1|12608.4|12606.9|12609.6|12608.1|12607|12605.5|103
1683260400000|2023-05-05 04:20:00|12608.3|12606.8|12609.6|12608.1|12609.6|12608.1|12606.8|12605.3|97
1683260700000|2023-05-05 04:25:00|12609.5|12608|12610.4|12608.9|12610.4|12608.9|12609.1|12607.6|47
1683261000000|2023-05-05 04:30:00|12610.5|12609|12611.6|12610.1|12612.3|12610.8|12610.4|12608.9|71
1683261300000|2023-05-05 04:35:00|12611.5|12610|12610.7|12609.2|12611.6|12610.1|12608.6|12607.1|100
1683261600000|2023-05-05 04:40:00|12610.8|12609.3|12610.3|12608.8|12611.6|12610.1|12610.2|12608.7|78
1683261900000|2023-05-05 04:45:00|12610.4|12608.9|12609.3|12607.8|12610.4|12608.9|12609.1|12607.6|64
1683262200000|2023-05-05 04:50:00|12609.4|12607.9|12607.3|12605.8|12609.5|12608|12607.3|12605.8|149
1683262500000|2023-05-05 04:55:00|12607.1|12605.6|12607.7|12606.2|12609.1|12607.6|12607.1|12605.6|138
1683262800000|2023-05-05 05:00:00|12607.8|12606.3|12610.1|12608.6|12612.1|12610.6|12607.4|12605.9|266
1683263100000|2023-05-05 05:05:00|12610|12608.5|12609.7|12608.2|12612.3|12610.8|12609.4|12607.9|161
1683263400000|2023-05-05 05:10:00|12609.5|12608|12610.5|12609|12611.1|12609.6|12609.4|12607.9|171
1683263700000|2023-05-05 05:15:00|12610.4|12608.9|12608.6|12607.1|12611|12609.5|12607.6|12606.1|230
1683264000000|2023-05-05 05:20:00|12608.5|12607|12608.5|12607|12610|12608.5|12608.2|12606.7|255
1683264300000|2023-05-05 05:25:00|12608.4|12606.9|12608.3|12606.8|12608.6|12607.1|12607.3|12605.8|189
1683264600000|2023-05-05 05:30:00|12608.5|12607|12611|12609.5|12611.2|12609.7|12608.5|12607|191
1683264900000|2023-05-05 05:35:00|12611.2|12609.7|12607.2|12605.7|12611.3|12609.8|12605.7|12604.2|211
1683265200000|2023-05-05 05:40:00|12606.9|12605.4|12605.5|12604|12607.9|12606.4|12603.8|12602.3|239
1683265500000|2023-05-05 05:45:00|12605.4|12603.9|12606.5|12605|12606.5|12605|12603.2|12602|201
1683265800000|2023-05-05 05:50:00|12606.4|12604.9|12603|12601.5|12606.5|12605|12601.2|12599.7|348
1683266100000|2023-05-05 05:55:00|12602.9|12601.4|12602.6|12601.1|12603.8|12602.3|12602.3|12600.8|250
1683266400000|2023-05-05 06:00:00|12602.9|12601.4|12604.9|12604|12606.5|12605|12601.3|12599.8|381
1683266700000|2023-05-05 06:05:00|12604.8|12603.9|12604.2|12602.7|12604.9|12604|12598.1|12596.6|356
1683267000000|2023-05-05 06:10:00|12603.9|12602.4|12613.6|12612.1|12616.9|12615.4|12603.6|12602.1|418
1683267300000|2023-05-05 06:15:00|12613.7|12612.2|12610.5|12609|12614.1|12613.2|12610.2|12608.7|374
1683267600000|2023-05-05 06:20:00|12610.4|12608.9|12609.2|12608.3|12610.6|12609.7|12607.3|12605.8|335
1683267900000|2023-05-05 06:25:00|12609.1|12608.2|12608.3|12607.4|12612.5|12611.1|12607.2|12605.7|355
1683268200000|2023-05-05 06:30:00|12608.2|12607.3|12614.2|12612.7|12616.4|12614.9|12606.7|12605.8|346
1683268500000|2023-05-05 06:35:00|12613.3|12612.4|12619.3|12617.8|12619.5|12618|12613.1|12612.1|449
1683268800000|2023-05-05 06:40:00|12619.2|12617.7|12626|12624.5|12629.5|12628|12617.7|12616.8|355
1683269100000|2023-05-05 06:45:00|12625.5|12624|12634.2|12632.7|12634.8|12633.3|12622.5|12621|417
1683269400000|2023-05-05 06:50:00|12634.3|12632.8|12629.3|12627.8|12635.2|12633.7|12625.2|12623.7|473
1683269700000|2023-05-05 06:55:00|12629.4|12627.9|12630.1|12628.6|12634|12632.5|12629.1|12627.6|322
1683270000000|2023-05-05 07:00:00|12630.3|12628.8|12627.4|12625.9|12632.3|12630.8|12625.3|12623.8|653
1683270300000|2023-05-05 07:05:00|12627.3|12625.8|12617.1|12615.6|12627.5|12626.1|12616.4|12614.9|471
1683270600000|2023-05-05 07:10:00|12616.5|12615|12615.6|12614.1|12620.2|12619|12614.4|12612.9|529
1683270900000|2023-05-05 07:15:00|12615.9|12614.4|12618.8|12617.9|12622.8|12621.9|12615.7|12614.2|496
1683271200000|2023-05-05 07:20:00|12618.7|12617.8|12622.3|12620.8|12622.7|12621.8|12617.8|12616.5|570
1683271500000|2023-05-05 07:25:00|12622.4|12620.9|12622.3|12620.8|12624.4|12623.5|12620.7|12619.2|455
1683271800000|2023-05-05 07:30:00|12622.2|12620.7|12618.8|12617.9|12626|12624.5|12618.8|12617.9|435
1683272100000|2023-05-05 07:35:00|12618.9|12618|12613.6|12612.1|12620.9|12620|12613.5|12612|429
1683272400000|2023-05-05 07:40:00|12613.4|12611.9|12616|12615.1|12618|12617.1|12613.2|12611.7|293
1683272700000|2023-05-05 07:45:00|12615.9|12615|12618.6|12617.7|12619.1|12618.2|12615.8|12614.8|287
1683273000000|2023-05-05 07:50:00|12618.7|12617.8|12614.9|12614|12618.7|12617.8|12611.9|12610.6|309
1683273300000|2023-05-05 07:55:00|12615|12614.1|12611.2|12609.7|12616.1|12614.9|12607.8|12606.9|453
1683273600000|2023-05-05 08:00:00|12611.4|12609.9|12604.6|12603.7|12611.8|12610.3|12603.8|12602.8|487
1683273900000|2023-05-05 08:05:00|12604.5|12603.6|12605.8|12604.9|12606.5|12605.4|12601.9|12600.8|324
1683274200000|2023-05-05 08:10:00|12605.7|12604.8|12603.8|12602.9|12605.8|12604.9|12599.8|12598.7|316
1683274500000|2023-05-05 08:15:00|12603.7|12602.8|12603|12602.1|12605.7|12604.8|12601|12600.1|357
1683274800000|2023-05-05 08:20:00|12602.9|12602|12604.4|12603.5|12606.4|12604.9|12602.2|12601.1|309
1683275100000|2023-05-05 08:25:00|12604.5|12603.6|12608.5|12607|12610.2|12609.3|12604.5|12603.6|284
1683275400000|2023-05-05 08:30:00|12608.6|12607.1|12606.8|12605.9|12610.3|12609.3|12605.9|12604.8|366
1683275700000|2023-05-05 08:35:00|12606.7|12605.8|12607.3|12606.4|12610.4|12609.5|12606.6|12605.5|313
1683276000000|2023-05-05 08:40:00|12607.4|12606.5|12612.2|12610.7|12612.2|12610.7|12606|12605.1|378
1683276300000|2023-05-05 08:45:00|12612.1|12610.6|12608|12607.1|12612.2|12610.7|12605.6|12604.7|403
1683276600000|2023-05-05 08:50:00|12608.2|12607.3|12610.4|12608.9|12611.8|12610.3|12605.9|12604.4|437
1683276900000|2023-05-05 08:55:00|12610.5|12609|12608.5|12607|12610.9|12609.4|12606.2|12604.9|321
1683277200000|2023-05-05 09:00:00|12608.2|12607.3|12601.3|12600.4|12608.2|12607.3|12601|12600.1|379
1683277500000|2023-05-05 09:05:00|12601.7|12600.8|12605.1|12604.2|12605.2|12604.3|12600.6|12599.4|375
1683277800000|2023-05-05 09:10:00|12605|12604.1|12603.9|12603|12605.6|12604.5|12602.1|12600.8|385
1683278100000|2023-05-05 09:15:00|12604|12603.1|12606.4|12605.5|12606.9|12605.6|12603.4|12602.5|341
1683278400000|2023-05-05 09:20:00|12606.5|12605.6|12606.3|12605.4|12607.3|12606.4|12605.1|12604.2|194
1683278700000|2023-05-05 09:25:00|12606.2|12605.3|12606.1|12605.2|12606.7|12605.8|12604.3|12603.4|251
1683279000000|2023-05-05 09:30:00|12606|12605.1|12603.9|12602.4|12606.7|12605.8|12603|12602|277
1683279300000|2023-05-05 09:35:00|12603.7|12602.2|12605.4|12603.9|12605.5|12604.6|12603.2|12601.9|241
1683279600000|2023-05-05 09:40:00|12605.3|12603.8|12604.4|12603.5|12605.6|12604.2|12601.4|12599.9|280
1683279900000|2023-05-05 09:45:00|12604.3|12603.4|12604.2|12603.3|12606.2|12605.3|12603.2|12602|301
1683280200000|2023-05-05 09:50:00|12604.3|12603.4|12608.5|12607.6|12608.5|12607.6|12604.2|12603.3|271
1683280500000|2023-05-05 09:55:00|12608.6|12607.7|12607.2|12606.3|12610.4|12609.5|12607.1|12606.2|273
1683280800000|2023-05-05 10:00:00|12607.5|12606|12607.4|12606.5|12609.2|12608.3|12606.1|12605.2|280
1683281100000|2023-05-05 10:05:00|12607.3|12606.4|12608.1|12607.2|12613.1|12612.2|12607.2|12606.3|299
1683281400000|2023-05-05 10:10:00|12608.4|12607.5|12612.5|12611.6|12613.9|12612.8|12607.6|12606.7|294
1683281700000|2023-05-05 10:15:00|12612.4|12611.5|12612.2|12611.3|12615.5|12614|12611.7|12610.2|253
1683282000000|2023-05-05 10:20:00|12612.1|12611.2|12614.5|12613|12615.4|12614.5|12609.4|12608.5|296
1683282300000|2023-05-05 10:25:00|12614.6|12613.1|12616.4|12615.5|12616.9|12615.5|12612.7|12611.2|300
1683282600000|2023-05-05 10:30:00|12616.3|12615.4|12611.5|12610|12616.4|12615.5|12611.4|12609.9|254
1683282900000|2023-05-05 10:35:00|12611.3|12609.8|12611.5|12610|12612.9|12611.4|12609.9|12608.7|235
1683283200000|2023-05-05 10:40:00|12611.3|12609.8|12612.1|12611.2|12613.5|12612|12610.3|12608.8|301
1683283500000|2023-05-05 10:45:00|12612|12611.1|12613.1|12612.2|12614.1|12613.2|12609|12608.1|244
1683283800000|2023-05-05 10:50:00|12613.2|12612.3|12614.9|12614|12615.7|12614.8|12612.3|12611.4|243
1683284100000|2023-05-05 10:55:00|12614.3|12613.4|12615.1|12614.2|12615.3|12614.4|12612.5|12611.6|273
1683284400000|2023-05-05 11:00:00|12615.2|12614.3|12611.8|12610.9|12615.4|12614.5|12607|12606.1|352
1683284700000|2023-05-05 11:05:00|12612|12611.1|12614.1|12613.2|12615|12614.1|12612|12611.1|292
1683285000000|2023-05-05 11:10:00|12614.2|12613.3|12615.1|12614.2|12618.1|12617.2|12614|12613.1|248
1683285300000|2023-05-05 11:15:00|12615|12614.1|12617|12616.1|12618.2|12617.3|12614.2|12613.3|291
1683285600000|2023-05-05 11:20:00|12616.8|12615.9|12614.1|12613.2|12616.8|12615.9|12613.2|12612.3|200
1683285900000|2023-05-05 11:25:00|12614.2|12613.3|12612.7|12611.8|12616.1|12615.2|12610.9|12610|238
1683286200000|2023-05-05 11:30:00|12612.5|12611.6|12609.6|12608.7|12613|12612.1|12608.4|12607.5|295
1683286500000|2023-05-05 11:35:00|12609.7|12608.8|12609.2|12608.3|12612.3|12611.4|12607.9|12607|279
1683286800000|2023-05-05 11:40:00|12609.1|12608.2|12605.1|12604.2|12609.2|12608.3|12603.5|12602.6|282
1683287100000|2023-05-05 11:45:00|12604.9|12604|12601.5|12600.6|12606.2|12605.3|12601.5|12600.6|237
1683287400000|2023-05-05 11:50:00|12601.4|12600.5|12603|12602.1|12603.6|12602.7|12600.6|12599.6|274
1683287700000|2023-05-05 11:55:00|12602.9|12602|12605.1|12604.2|12605.2|12604.3|12602.6|12601.7|214
1683288000000|2023-05-05 12:00:00|12605.2|12604.3|12605.8|12604.3|12609.3|12608.4|12604.6|12603.7|421
1683288300000|2023-05-05 12:05:00|12605.7|12604.2|12605.5|12604.6|12609.2|12608.3|12603.7|12602.2|313
1683288600000|2023-05-05 12:10:00|12605.6|12604.7|12603.8|12602.9|12606.5|12605.6|12603.3|12602.4|303
1683288900000|2023-05-05 12:15:00|12604.1|12603.2|12606.6|12605.1|12608.2|12607.3|12603.6|12602.1|416
1683289200000|2023-05-05 12:20:00|12606.5|12605|12600.6|12599.7|12608.6|12607.7|12600|12598.9|515
1683289500000|2023-05-05 12:25:00|12600.4|12599.5|12606|12595|12606.2|12600.6|12596.5|12593.9|661
1683289800000|2023-05-05 12:30:00|12606.7|12595.7|12584|12582.5|12606.8|12595.8|12562.1|12556.9|1859
1683290100000|2023-05-05 12:35:00|12584.3|12582.8|12565.1|12563.6|12585.7|12584.2|12565.1|12563.6|1345
1683290400000|2023-05-05 12:40:00|12564.8|12563.3|12565.4|12564.5|12575|12573.7|12562.9|12561.4|1232
1683290700000|2023-05-05 12:45:00|12565|12564.1|12577.6|12576.7|12578.8|12577.9|12561.6|12560.7|1033
1683291000000|2023-05-05 12:50:00|12577.8|12576.9|12569.5|12568.6|12578.9|12578|12568.3|12567.2|946
1683291300000|2023-05-05 12:55:00|12569.7|12568.8|12569.9|12569|12571.5|12570.6|12565.7|12564.8|765
1683291600000|2023-05-05 13:00:00|12570.3|12569.4|12574.2|12573.3|12579.4|12578.5|12569|12568.1|928
1683291900000|2023-05-05 13:05:00|12574.1|12572.7|12577.2|12576.3|12577.3|12576.4|12569.8|12568.9|764
1683292200000|2023-05-05 13:10:00|12576.9|12576|12587.7|12586.8|12588.6|12587.7|12575.6|12574.7|808
1683292500000|2023-05-05 13:15:00|12587.8|12586.9|12591.8|12590.9|12594.6|12593.7|12586.4|12585.5|727
1683292800000|2023-05-05 13:20:00|12592.2|12591.3|12583.8|12582.9|12592.7|12591.8|12581.5|12580.6|713
1683293100000|2023-05-05 13:25:00|12583.9|12583|12581.5|12580.6|12586.6|12585.7|12578.6|12577.7|727
1683293400000|2023-05-05 13:30:00|12581.7|12580.8|12577.7|12576.8|12590.5|12589.6|12577.2|12576.3|936
1683293700000|2023-05-05 13:35:00|12577.9|12577|12578.7|12577.8|12580.7|12579.8|12573.4|12572.5|669
1683294000000|2023-05-05 13:40:00|12579.2|12578.3|12581.7|12580.8|12582.7|12581.8|12576.9|12576|905
1683294300000|2023-05-05 13:45:00|12581.8|12580.9|12592.5|12591.6|12592.9|12592|12579.6|12578.7|821
1683294600000|2023-05-05 13:50:00|12592.1|12591.2|12593.6|12592.7|12596.2|12595.3|12590.2|12589.3|759
1683294900000|2023-05-05 13:55:00|12593.7|12592.8|12597.1|12596.2|12599.1|12598.2|12590.6|12589.7|724
1683295200000|2023-05-05 14:00:00|12597.3|12596.4|12597.7|12596.8|12601.5|12600.6|12595.4|12594.5|740
1683295500000|2023-05-05 14:05:00|12597.6|12596.7|12598.3|12597.4|12599.9|12599|12595.2|12594.3|615
1683295800000|2023-05-05 14:10:00|12598.2|12597.3|12598.4|12597.5|12601.1|12600.2|12593.3|12592.4|533
1683296100000|2023-05-05 14:15:00|12598.5|12597.6|12609.7|12608.8|12609.8|12608.9|12596.7|12595.8|548
1683296400000|2023-05-05 14:20:00|12609.9|12609|12617.6|12616.7|12620.3|12619.4|12608.2|12607.3|671
1683296700000|2023-05-05 14:25:00|12617.7|12616.8|12613.4|12612.5|12617.7|12616.8|12611.4|12610.5|605
1683297000000|2023-05-05 14:30:00|12613.5|12612.6|12610.5|12609.6|12615|12614.1|12605.2|12604.3|582
1683297300000|2023-05-05 14:35:00|12610.4|12609.5|12606.5|12605.6|12610.8|12609.9|12604.5|12603.6|582
1683297600000|2023-05-05 14:40:00|12606.6|12605.7|12609.8|12608.9|12611.8|12610.9|12604.7|12603.8|638
1683297900000|2023-05-05 14:45:00|12610.3|12609.4|12609.6|12608.7|12616.8|12615.9|12608.8|12607.9|605
1683298200000|2023-05-05 14:50:00|12609.7|12608.8|12615.8|12614.9|12621.3|12620.4|12609.3|12608.4|677
1683298500000|2023-05-05 14:55:00|12615.9|12615|12616.9|12616|12620.4|12619.5|12614.6|12613.7|503
1683298800000|2023-05-05 15:00:00|12616.8|12615.9|12620.5|12619.6|12620.6|12619.7|12615.6|12614.7|498
1683299100000|2023-05-05 15:05:00|12620.6|12619.7|12624.3|12623.4|12628.9|12628|12620.5|12619.6|671
1683299400000|2023-05-05 15:10:00|12624.2|12623.3|12632.5|12631.6|12632.8|12631.9|12623.4|12622.5|550
1683299700000|2023-05-05 15:15:00|12632.6|12631.7|12630.7|12629.8|12634.5|12633.6|12628.4|12627.5|478
1683300000000|2023-05-05 15:20:00|12631|12630.1|12628.4|12627.5|12632.3|12631.4|12627.3|12626.4|364
1683300300000|2023-05-05 15:25:00|12628.5|12627.6|12633.8|12632.9|12633.8|12632.9|12627.3|12626.4|479
1683300600000|2023-05-05 15:30:00|12634|12633.1|12636.9|12636|12636.9|12636|12630.5|12629.6|410
1683300900000|2023-05-05 15:35:00|12637|12636.1|12640.5|12639.6|12642.4|12641.5|12635.6|12634.7|422
1683301200000|2023-05-05 15:40:00|12640.4|12639.5|12638.4|12637.5|12640.9|12640|12636.6|12635.7|389
1683301500000|2023-05-05 15:45:00|12638.1|12637.2|12650.8|12649.9|12653.1|12652.2|12637.7|12636.8|410
1683301800000|2023-05-05 15:50:00|12650.7|12649.8|12650.8|12649.9|12651.7|12650.8|12648.4|12647.5|433
1683302100000|2023-05-05 15:55:00|12650.7|12649.8|12648.4|12647.5|12650.8|12649.9|12645.5|12644.6|342
1683302400000|2023-05-05 16:00:00|12648.5|12647.6|12645.9|12644.4|12648.7|12647.8|12645.4|12644.2|352
1683302700000|2023-05-05 16:05:00|12645.8|12644.3|12644.4|12643.5|12647.1|12646.1|12644.4|12643.5|325
1683303000000|2023-05-05 16:10:00|12644.5|12643.6|12644.3|12643.4|12645.8|12644.9|12643.8|12642.9|256
1683303300000|2023-05-05 16:15:00|12644.4|12643.5|12644.3|12643.4|12644.9|12644|12643.8|12642.9|187
1683303600000|2023-05-05 16:20:00|12644.9|12644|12645.5|12644.6|12646.6|12645.6|12644.1|12643.1|264
1683303900000|2023-05-05 16:25:00|12645.4|12644.5|12641|12639.5|12646.3|12645.4|12640.5|12639.3|257
1683304200000|2023-05-05 16:30:00|12640.9|12639.4|12643.6|12642.7|12644.2|12643.3|12640.9|12639.4|241
1683304500000|2023-05-05 16:35:00|12644.1|12643.2|12642.4|12641.5|12644.1|12643.2|12640.3|12639.4|226
1683304800000|2023-05-05 16:40:00|12642.3|12641.4|12646.4|12645.5|12646.5|12645.6|12641.2|12640.2|248
1683305100000|2023-05-05 16:45:00|12646.2|12645.3|12648.8|12647.9|12648.8|12647.9|12644.4|12643.5|276
1683305400000|2023-05-05 16:50:00|12648.7|12647.8|12650.6|12649.7|12652.8|12651.9|12646.8|12645.9|256
1683305700000|2023-05-05 16:55:00|12650.5|12649.6|12648|12647.1|12651.3|12650.4|12645.6|12644.7|262
1683306000000|2023-05-05 17:00:00|12648.2|12647.3|12644.4|12643.5|12648.2|12647.3|12644.3|12643.4|268
1683306300000|2023-05-05 17:05:00|12644.3|12643.4|12644|12643.1|12646.3|12645.4|12642.7|12641.8|260
1683306600000|2023-05-05 17:10:00|12644.3|12643.4|12645.3|12644.4|12647|12646.1|12644.3|12643.4|259
1683306900000|2023-05-05 17:15:00|12644.9|12644|12645.4|12644.5|12646.8|12645.9|12644.3|12643.4|269
1683307200000|2023-05-05 17:20:00|12645.3|12644.4|12645.4|12644.5|12647.4|12646.5|12643.5|12642.6|224
1683307500000|2023-05-05 17:25:00|12645.5|12644.6|12637.3|12636.4|12645.8|12644.9|12635.8|12634.9|344
1683307800000|2023-05-05 17:30:00|12637.2|12636.3|12634.8|12633.9|12638.4|12637.5|12634.3|12633.4|374
1683308100000|2023-05-05 17:35:00|12634.9|12634|12634.6|12633.7|12635.5|12634.6|12632.4|12631.5|258
1683308400000|2023-05-05 17:40:00|12634.5|12633.6|12634.4|12633.5|12636.4|12635.5|12633.6|12632.7|215
1683308700000|2023-05-05 17:45:00|12634.5|12633.6|12635.5|12634.6|12636.7|12635.8|12633.6|12632.7|160
1683309000000|2023-05-05 17:50:00|12635.4|12634.5|12634.8|12633.9|12635.7|12634.8|12633.8|12632.9|210
1683309300000|2023-05-05 17:55:00|12634.9|12634|12634.7|12633.8|12635.3|12634.4|12632.5|12631.6|219
1683309600000|2023-05-05 18:00:00|12634.6|12633.7|12635.4|12634.5|12637.5|12636.6|12634.4|12633.5|193
1683309900000|2023-05-05 18:05:00|12635.5|12634.6|12633.7|12632.8|12636.4|12635.5|12633.3|12632.4|265
1683310200000|2023-05-05 18:10:00|12633.6|12632.7|12633.1|12632.2|12636|12635.1|12632.8|12631.9|254
1683310500000|2023-05-05 18:15:00|12633|12632.1|12628.9|12628|12633.1|12632.2|12628.5|12627.6|230
1683310800000|2023-05-05 18:20:00|12628.8|12627.9|12630.4|12629.5|12631.1|12630.2|12628.7|12627.8|200
1683311100000|2023-05-05 18:25:00|12630.5|12629.6|12635.8|12634.9|12635.8|12634.9|12629.8|12628.9|230
1683311400000|2023-05-05 18:30:00|12635.9|12635|12634.7|12633.8|12636.9|12636|12634.6|12633.7|156
1683311700000|2023-05-05 18:35:00|12634.8|12633.9|12636.8|12635.9|12637.7|12636.8|12634.7|12633.8|213
1683312000000|2023-05-05 18:40:00|12637.4|12636.5|12640.5|12639.6|12640.8|12639.9|12636.5|12635.6|298
1683312300000|2023-05-05 18:45:00|12640.6|12639.7|12640.8|12639.9|12641.6|12640.7|12638.5|12637.6|247
1683312600000|2023-05-05 18:50:00|12640.9|12640|12643.6|12642.7|12644.1|12643.2|12640.8|12639.9|233
1683312900000|2023-05-05 18:55:00|12643.7|12642.8|12642.6|12641.7|12643.9|12643|12641.6|12640.7|187
1683313200000|2023-05-05 19:00:00|12642.5|12641.6|12637.9|12636.4|12642.6|12641.7|12637.5|12636.1|230
1683313500000|2023-05-05 19:05:00|12637.6|12636.7|12637.7|12636.8|12639.6|12638.5|12636.6|12635.7|180
1683313800000|2023-05-05 19:10:00|12637.6|12636.7|12640.4|12639.5|12640.7|12639.8|12637.3|12636.4|135
1683314100000|2023-05-05 19:15:00|12640.3|12639.4|12639.4|12638.5|12640.4|12639.5|12638.6|12637.7|152
1683314400000|2023-05-05 19:20:00|12639.3|12638.4|12638.9|12638|12640.2|12639.3|12637.8|12636.9|209
1683314700000|2023-05-05 19:25:00|12638.7|12637.8|12638.9|12638|12639.3|12638.4|12636.7|12635.8|178
1683315000000|2023-05-05 19:30:00|12638.8|12637.9|12638.3|12637.4|12639.6|12638.7|12637.4|12636.5|133
1683315300000|2023-05-05 19:35:00|12638.4|12637.5|12639.4|12638.5|12639.9|12639|12636.5|12635.6|239
1683315600000|2023-05-05 19:40:00|12639.3|12638.4|12639.1|12637.6|12639.4|12638.5|12636.6|12635.3|198
1683315900000|2023-05-05 19:45:00|12639|12637.5|12639.8|12638.9|12640.6|12639.7|12637.6|12636.7|145
1683316200000|2023-05-05 19:50:00|12639.5|12638.6|12638.7|12637.8|12640|12639.1|12638.4|12637.5|198
1683316500000|2023-05-05 19:55:00|12638.8|12637.9|12635.7|12634.8|12639.4|12638.5|12634.5|12633.3|236
1683316800000|2023-05-05 20:00:00|12635.8|12634.9|12636.7|12635.2|12637.3|12635.8|12635.2|12633.7|176
1683317100000|2023-05-05 20:05:00|12636.6|12635.1|12635|12633.5|12637.1|12635.6|12634.7|12633.2|122
1683317400000|2023-05-05 20:10:00|12635.2|12633.7|12634.7|12633.2|12635.6|12634.1|12633.8|12632.3|91
1683317700000|2023-05-05 20:15:00|12634.8|12633.3|12635.4|12633.9|12635.7|12634.2|12634.8|12633.3|85
1683318000000|2023-05-05 20:20:00|12635.5|12634|12633.6|12632.1|12635.6|12634.1|12633|12631.5|76
1683318300000|2023-05-05 20:25:00|12633.8|12632.3|12632.5|12631|12634|12632.5|12632.5|12631|136
1683318600000|2023-05-05 20:30:00|12632.6|12631.1|12633|12631.5|12633.2|12631.7|12632.3|12630.8|62
1683318900000|2023-05-05 20:35:00|12633.2|12631.7|12634|12632.5|12634.1|12632.6|12633.2|12631.7|81
1683319200000|2023-05-05 20:40:00|12634.1|12632.6|12634.2|12632.7|12635.3|12633.8|12634.1|12632.6|86
1683319500000|2023-05-05 20:45:00|12634|12632.5|12632.4|12630.9|12634.6|12633.1|12631.9|12630.4|246
1683319800000|2023-05-05 20:50:00|12632.3|12630.8|12632.3|12630.8|12634.3|12632.8|12631.3|12629.8|360
1683320100000|2023-05-05 20:55:00|12632.2|12630.7|12636|12627.4|12636.1|12631.3|12632|12627.4|186
1683489600000|2023-05-07 20:00:00|12638.3|12618.3|12640.3|12619.3|12640.3|12619.3|12638.3|12618.3|2
1683489900000|2023-05-07 20:05:00|12638.3|12618.3|12638.3|12618.8|12640.3|12619.3|12638.3|12618.3|3
1683490200000|2023-05-07 20:10:00|12640.3|12619.3|12640.3|12619.3|12640.3|12619.3|12640.3|12619.3|1
1683490500000|2023-05-07 20:15:00|12639.6|12618.6|12640.3|12619.3|12640.3|12619.3|12639.6|12618.6|2
1683490800000|2023-05-07 20:20:00|12639.5|12618.5|12638.9|12617.9|12640.4|12619.4|12638.9|12617.9|3
1683491100000|2023-05-07 20:25:00|12636.6|12615.6|12636.7|12615.7|12636.7|12615.7|12636.6|12615.6|2
1683491400000|2023-05-07 20:30:00|12636.6|12615.6|12633.5|12616.2|12642.1|12621.1|12633.5|12615|16
1683491700000|2023-05-07 20:35:00|12635.7|12615.5|12636.8|12617.2|12636.8|12617.2|12635.7|12615.3|6
1683492000000|2023-05-07 20:40:00|12637.3|12617.7|12634.4|12615.5|12638.5|12617.7|12634.4|12615.5|6
1683492300000|2023-05-07 20:45:00|12636.8|12615.8|12636.8|12615.8|12636.8|12615.8|12636.8|12615.8|1
1683492900000|2023-05-07 20:55:00|12634.8|12615.9|12644|12623|12644|12623|12634.8|12615.9|7
1683493200000|2023-05-07 21:00:00|12643.7|12623.7|12644.6|12623.6|12644.6|12623.7|12643.7|12623.6|2
1683493500000|2023-05-07 21:05:00|12645.4|12624.4|12641.4|12630.4|12645.7|12630.4|12641.4|12624.4|20
1683493800000|2023-05-07 21:10:00|12641.8|12630.8|12641.1|12630.1|12641.8|12630.8|12641.1|12630.1|5
1683494100000|2023-05-07 21:15:00|12641.2|12630.2|12639|12628.4|12642.2|12631.2|12636.7|12627|30
1683494400000|2023-05-07 21:20:00|12638.9|12627.9|12638.5|12627.9|12638.9|12628.1|12638.3|12627.8|7
1683494700000|2023-05-07 21:25:00|12638.6|12628.8|12641.7|12630.7|12641.7|12630.7|12637.1|12627.8|10
1683495000000|2023-05-07 21:30:00|12641.6|12630.6|12640.3|12629.3|12641.6|12630.6|12640.3|12629.3|9
1683495300000|2023-05-07 21:35:00|12640.2|12629.2|12640.6|12629.6|12640.6|12629.6|12638.9|12628.8|6
1683495600000|2023-05-07 21:40:00|12640.5|12629.5|12642|12632.4|12642|12632.4|12640.5|12629.5|25
1683495900000|2023-05-07 21:45:00|12642.1|12630.2|12638.2|12629.7|12642.1|12630.2|12637.7|12629.4|40
1683496200000|2023-05-07 21:50:00|12638.1|12629.8|12638|12628.5|12638.3|12630.1|12636.7|12628.3|14
1683496500000|2023-05-07 21:55:00|12637.9|12628.3|12637.8|12626.8|12638.5|12628.3|12637.1|12626.1|13
1683496800000|2023-05-07 22:00:00|12636.5|12625.5|12636.8|12635.3|12638.8|12635.3|12635.4|12625.5|122
1683497100000|2023-05-07 22:05:00|12636.7|12635.2|12634.8|12633.3|12636.7|12635.2|12633.9|12632.4|65
1683497400000|2023-05-07 22:10:00|12634.6|12633.1|12632.8|12631.3|12635.3|12633.8|12631.5|12630|100
1683497700000|2023-05-07 22:15:00|12632.7|12631.2|12631.2|12629.7|12632.7|12631.2|12631|12629.5|194
1683498000000|2023-05-07 22:20:00|12631|12629.5|12629.2|12627.7|12632|12630.5|12628.8|12627.3|145
1683498300000|2023-05-07 22:25:00|12629.1|12627.6|12628.3|12626.8|12629.8|12628.3|12628|12626.5|164
1683498600000|2023-05-07 22:30:00|12628.4|12626.9|12628.6|12627.1|12630.8|12629.3|12628.1|12626.6|197
1683498900000|2023-05-07 22:35:00|12628.5|12627|12626.4|12624.9|12629.7|12628.2|12625.8|12624.3|166
1683499200000|2023-05-07 22:40:00|12626.3|12624.8|12627.9|12626.4|12628.2|12626.7|12625.9|12624.4|122
1683499500000|2023-05-07 22:45:00|12628.2|12626.7|12629.2|12627.7|12629.3|12627.8|12627.8|12626.3|54
1683499800000|2023-05-07 22:50:00|12629.3|12627.8|12629|12627.5|12629.8|12628.3|12628.8|12627.3|33
1683500100000|2023-05-07 22:55:00|12629.6|12628.1|12629.4|12627.9|12630.7|12629.2|12627.8|12626.3|111
1683500400000|2023-05-07 23:00:00|12629.8|12628.3|12627.9|12626.4|12630.1|12628.6|12627.9|12626.4|158
1683500700000|2023-05-07 23:05:00|12627.8|12626.3|12629|12627.5|12630.5|12629|12626.9|12625.4|167
1683501000000|2023-05-07 23:10:00|12629.1|12627.6|12629.8|12628.3|12631.8|12630.3|12629|12627.5|120
1683501300000|2023-05-07 23:15:00|12629.3|12627.8|12629.8|12628.3|12629.9|12628.4|12627.7|12626.2|122
1683501600000|2023-05-07 23:20:00|12629.3|12627.8|12628.8|12627.3|12629.9|12628.4|12628.3|12626.8|122
1683501900000|2023-05-07 23:25:00|12628.9|12627.4|12630.5|12629|12630.8|12629.3|12628.9|12627.4|88
1683502200000|2023-05-07 23:30:00|12630.8|12629.3|12631.8|12630.3|12632|12630.5|12630.8|12629.3|101
1683502500000|2023-05-07 23:35:00|12631.9|12630.4|12630|12628.5|12631.9|12630.4|12629.9|12628.4|103
1683502800000|2023-05-07 23:40:00|12629.9|12628.4|12631|12629.5|12631.5|12630|12629.6|12628.1|160
1683503100000|2023-05-07 23:45:00|12630.9|12629.4|12630.7|12629.2|12631|12629.5|12629.8|12628.3|95
1683503400000|2023-05-07 23:50:00|12630.8|12629.3|12631.9|12630.4|12633.7|12632.2|12630.3|12628.8|168
1683503700000|2023-05-07 23:55:00|12631.8|12630.3|12630.7|12629.2|12631.9|12630.4|12630.2|12628.7|116
1683504000000|2023-05-08 00:00:00|12630.8|12629.3|12631.9|12630.4|12633.9|12632.4|12628.9|12627.4|321
1683504300000|2023-05-08 00:05:00|12631.8|12630.3|12634|12632.5|12634.1|12632.6|12630.9|12629.4|207
1683504600000|2023-05-08 00:10:00|12634.2|12632.7|12634|12632.5|12635|12633.5|12632.6|12631.1|233
1683504900000|2023-05-08 00:15:00|12633.6|12632.1|12634.8|12633.3|12635.2|12633.7|12633.2|12631.7|199
1683505200000|2023-05-08 00:20:00|12635|12633.5|12633.5|12632|12635.9|12634.4|12631.9|12630.4|197
1683505500000|2023-05-08 00:25:00|12633.7|12632.2|12635.9|12634.4|12637.6|12636.1|12633.5|12632|178
1683505800000|2023-05-08 00:30:00|12635.8|12634.3|12635.9|12634.4|12637|12635.5|12635.3|12633.8|270
1683506100000|2023-05-08 00:35:00|12635.8|12634.3|12635.8|12634.3|12638|12636.5|12635.6|12634.1|176
1683506400000|2023-05-08 00:40:00|12635.7|12634.2|12635.1|12633.6|12636.8|12635.3|12635|12633.5|108
1683506700000|2023-05-08 00:45:00|12635.2|12633.7|12634.9|12633.4|12636|12634.5|12634.4|12632.9|155
1683507000000|2023-05-08 00:50:00|12634.8|12633.3|12630.4|12628.9|12636.1|12634.6|12630.4|12628.9|268
1683507300000|2023-05-08 00:55:00|12630.5|12629|12635.3|12633.8|12636.1|12634.6|12630.3|12628.8|248
1683507600000|2023-05-08 01:00:00|12635.4|12633.9|12631.3|12629.8|12635.6|12634.1|12630.8|12629.3|283
1683507900000|2023-05-08 01:05:00|12631.2|12629.7|12629|12627.5|12632.8|12631.3|12628.4|12626.9|170
1683508200000|2023-05-08 01:10:00|12628.9|12627.4|12629.3|12627.8|12629.8|12628.3|12627.7|12626.2|192
1683508500000|2023-05-08 01:15:00|12629.4|12627.9|12629.1|12627.6|12629.5|12628|12627.8|12626.3|141
1683508800000|2023-05-08 01:20:00|12629.2|12627.7|12629.8|12628.3|12629.8|12628.3|12628.1|12626.6|191
1683509100000|2023-05-08 01:25:00|12629.7|12628.2|12632.3|12630.8|12633|12631.5|12629.7|12628.2|173
1683509400000|2023-05-08 01:30:00|12632.6|12631.1|12637.8|12636.3|12640.6|12639.1|12632.6|12631.1|439
1683509700000|2023-05-08 01:35:00|12637.7|12636.2|12639.8|12638.3|12641.2|12639.7|12637.5|12636|243
1683510000000|2023-05-08 01:40:00|12639.6|12638.1|12639.4|12637.9|12641|12639.5|12639.2|12637.7|284
1683510300000|2023-05-08 01:45:00|12639.3|12637.8|12639|12637.5|12641.2|12639.7|12637.8|12636.3|195
1683510600000|2023-05-08 01:50:00|12639.1|12637.6|12639|12637.5|12639.1|12637.6|12636.5|12635|268
1683510900000|2023-05-08 01:55:00|12639.2|12637.7|12640.3|12638.8|12641.9|12640.4|12639.2|12637.7|320
1683511200000|2023-05-08 02:00:00|12640.4|12638.9|12642.2|12640.7|12642.4|12640.9|12638.9|12637.4|252
1683511500000|2023-05-08 02:05:00|12642.3|12640.8|12641.8|12640.3|12642.7|12641.2|12639.9|12638.4|214
1683511800000|2023-05-08 02:10:00|12641.7|12640.2|12639.2|12637.7|12642.1|12640.6|12637.2|12635.7|228
1683512100000|2023-05-08 02:15:00|12639.1|12637.6|12639.2|12637.7|12641.3|12639.8|12638.8|12637.3|174
1683512400000|2023-05-08 02:20:00|12639.6|12638.1|12643.2|12641.7|12643.3|12641.8|12639.5|12638|207
1683512700000|2023-05-08 02:25:00|12643.4|12641.9|12645.1|12643.6|12645.3|12643.8|12643|12641.5|231
1683513000000|2023-05-08 02:30:00|12645.2|12643.7|12646|12644.5|12647.1|12645.6|12644.1|12642.6|316
1683513300000|2023-05-08 02:35:00|12646.1|12644.6|12644.9|12643.4|12647.4|12645.9|12644.2|12642.7|238
1683513600000|2023-05-08 02:40:00|12644.8|12643.3|12644.7|12643.8|12645.4|12644|12643.8|12642.3|222
1683513900000|2023-05-08 02:45:00|12644.6|12643.7|12645|12643.5|12647|12645.5|12644.1|12642.6|210
1683514200000|2023-05-08 02:50:00|12645.1|12643.6|12644.1|12642.6|12646.4|12644.9|12644.1|12642.6|290
1683514500000|2023-05-08 02:55:00|12644.2|12642.7|12643|12641.5|12644.2|12642.7|12642.6|12641.2|173
1683514800000|2023-05-08 03:00:00|12643.1|12641.6|12643.3|12641.8|12643.7|12642.2|12641.3|12640.4|230
1683515100000|2023-05-08 03:05:00|12643.6|12642.1|12646|12644.5|12646.4|12644.9|12642.3|12640.8|292
1683515400000|2023-05-08 03:10:00|12646.1|12644.6|12646.8|12645.3|12647.2|12645.7|12645.2|12643.7|262
1683515700000|2023-05-08 03:15:00|12646.9|12645.4|12646.2|12644.7|12647|12645.5|12644.7|12643.8|206
1683516000000|2023-05-08 03:20:00|12646.4|12644.9|12645.8|12644.9|12646.9|12645.7|12645.5|12644|212
1683516300000|2023-05-08 03:25:00|12645.9|12645|12645.3|12643.8|12646.3|12645|12644|12642.9|235
1683516600000|2023-05-08 03:30:00|12645.2|12643.7|12644.3|12642.8|12645.5|12644.1|12643.5|12642.4|212
1683516900000|2023-05-08 03:35:00|12644.1|12642.6|12645|12644.1|12646.3|12644.8|12644.1|12642.6|201
1683517200000|2023-05-08 03:40:00|12645.4|12643.9|12645.7|12644.8|12646|12645.1|12645|12643.6|187
1683517500000|2023-05-08 03:45:00|12645.6|12644.7|12646.8|12645.9|12646.9|12646|12644.9|12644|157
1683517800000|2023-05-08 03:50:00|12646.7|12645.8|12647.3|12646.4|12647.6|12646.7|12645.3|12644.4|212
1683518100000|2023-05-08 03:55:00|12647.4|12646.5|12646.6|12645.7|12647.5|12646.6|12646.5|12645.6|109
1683518400000|2023-05-08 04:00:00|12646.7|12645.8|12649|12647.5|12650.5|12649.5|12645.6|12644.7|177
1683518700000|2023-05-08 04:05:00|12649.1|12647.6|12648.8|12647.3|12649.1|12647.6|12647.9|12646.4|153
1683519000000|2023-05-08 04:10:00|12648.9|12647.4|12647.7|12646.2|12648.9|12647.6|12647|12645.5|148
1683519300000|2023-05-08 04:15:00|12647.8|12646.3|12648|12647.1|12648.9|12647.6|12647.7|12646.2|111
1683519600000|2023-05-08 04:20:00|12648.1|12647.2|12651.5|12650|12653.2|12651.7|12648.1|12647.2|168
1683519900000|2023-05-08 04:25:00|12651.7|12650.2|12650.9|12650|12651.8|12650.6|12650.4|12649.5|131
1683520200000|2023-05-08 04:30:00|12651|12650.1|12651.6|12650.7|12651.6|12650.7|12650.9|12649.5|137
1683520500000|2023-05-08 04:35:00|12651.7|12650.8|12653.3|12651.8|12653.6|12652.7|12651.5|12650.4|183
1683520800000|2023-05-08 04:40:00|12653.7|12652.2|12653.2|12651.7|12654.8|12653.3|12652.7|12651.2|139
1683521100000|2023-05-08 04:45:00|12653.3|12651.8|12652.7|12651.8|12654.2|12653.2|12652.1|12650.8|172
1683521400000|2023-05-08 04:50:00|12652.6|12651.7|12652.8|12651.9|12653.9|12652.7|12652.4|12650.9|136
1683521700000|2023-05-08 04:55:00|12652.9|12652|12652.4|12651.5|12653.6|12652.3|12651.9|12650.7|131
1683522000000|2023-05-08 05:00:00|12652.5|12651.6|12652.9|12652|12653.8|12652.8|12652|12651.1|139
1683522300000|2023-05-08 05:05:00|12653|12652.1|12651.9|12651|12653.2|12652.3|12650.4|12649.5|136
1683522600000|2023-05-08 05:10:00|12652.1|12651.2|12651.5|12650.6|12652.4|12651.5|12650.3|12649|154
1683522900000|2023-05-08 05:15:00|12651.4|12650.5|12650.8|12649.9|12652.1|12650.6|12650.1|12648.9|203
1683523200000|2023-05-08 05:20:00|12650.7|12649.8|12650.8|12649.9|12651.7|12650.3|12649.7|12648.8|133
1683523500000|2023-05-08 05:25:00|12650.7|12649.8|12650.5|12649.6|12651|12650.1|12649.8|12648.8|119
1683523800000|2023-05-08 05:30:00|12650.4|12649.5|12650.1|12648.6|12651.5|12650.5|12650.1|12648.6|171
1683524100000|2023-05-08 05:35:00|12650.2|12648.7|12649.9|12648.4|12650.2|12648.7|12648|12646.5|196
1683524400000|2023-05-08 05:40:00|12649.8|12648.3|12645.6|12644.7|12649.8|12648.4|12645.6|12644.4|187
1683524700000|2023-05-08 05:45:00|12645.8|12644.9|12645.8|12644.9|12646.8|12645.6|12645.6|12644.3|177
1683525000000|2023-05-08 05:50:00|12645.7|12644.8|12643.8|12642.9|12646.1|12645.2|12643.5|12642.4|156
1683525300000|2023-05-08 05:55:00|12643.7|12642.8|12649.3|12647.8|12650.3|12648.8|12643.7|12642.8|272
1683525600000|2023-05-08 06:00:00|12649.5|12648|12650.1|12648.6|12650.9|12649.4|12647|12645.5|297
1683525900000|2023-05-08 06:05:00|12649.8|12648.3|12648.2|12646.7|12650.8|12649.3|12647.1|12645.6|291
1683526200000|2023-05-08 06:10:00|12648.5|12647|12657.7|12656.2|12657.7|12656.2|12648.5|12647|345
1683526500000|2023-05-08 06:15:00|12657.8|12656.3|12657.4|12655.9|12658.4|12656.9|12656.2|12654.7|288
1683526800000|2023-05-08 06:20:00|12657.3|12655.8|12656.3|12654.8|12657.9|12656.5|12655.9|12654.7|187
1683527100000|2023-05-08 06:25:00|12656.4|12654.9|12654|12652.5|12656.9|12655.6|12653.9|12652.4|181
1683527400000|2023-05-08 06:30:00|12653.8|12652.3|12652.7|12651.8|12653.8|12652.8|12652.2|12650.7|173
1683527700000|2023-05-08 06:35:00|12652.6|12651.7|12653.9|12652.4|12654|12652.8|12651.5|12650.5|224
1683528000000|2023-05-08 06:40:00|12654|12652.5|12651.5|12650|12655|12654.1|12651.4|12649.9|227
1683528300000|2023-05-08 06:45:00|12651.6|12650.1|12653|12651.5|12653.5|12652.2|12649.8|12648.5|317
1683528600000|2023-05-08 06:50:00|12652.9|12651.4|12653.2|12651.7|12655|12653.9|12651.8|12650.6|322
1683528900000|2023-05-08 06:55:00|12653.3|12651.8|12651.9|12651|12656.5|12655|12651.8|12650.9|337
1683529200000|2023-05-08 07:00:00|12651.8|12650.9|12646.7|12645.2|12654.1|12652.9|12644.7|12643.3|391
1683529500000|2023-05-08 07:05:00|12646.8|12645.3|12647.2|12645.7|12648.7|12647.7|12643.6|12642.5|348
1683529800000|2023-05-08 07:10:00|12647.1|12645.6|12649.5|12648|12652.3|12650.8|12646.7|12645.3|360
1683530100000|2023-05-08 07:15:00|12649.4|12647.9|12654|12652.5|12655.1|12653.6|12648.8|12647.3|345
1683530400000|2023-05-08 07:20:00|12653.8|12652.3|12644.7|12643.8|12653.8|12652.8|12644.4|12643.3|342
1683530700000|2023-05-08 07:25:00|12644.5|12643.6|12641.9|12640.4|12646.3|12645.4|12641.5|12640.3|346
1683531000000|2023-05-08 07:30:00|12642|12640.5|12639.8|12638.3|12644.4|12643.4|12639.6|12638.1|369
1683531300000|2023-05-08 07:35:00|12639.7|12638.2|12637.8|12636.3|12640.1|12638.6|12636.4|12635.1|371
1683531600000|2023-05-08 07:40:00|12637.7|12636.2|12636.5|12635|12638.5|12637.2|12635.6|12634.3|406
1683531900000|2023-05-08 07:45:00|12636|12635.1|12641.8|12640.3|12642.7|12641.8|12635.4|12634.5|299
1683532200000|2023-05-08 07:50:00|12642.5|12641|12635.9|12635|12642.6|12641.1|12633.3|12632.1|320
1683532500000|2023-05-08 07:55:00|12636|12635.1|12637.9|12636.4|12639.7|12638.7|12632.4|12631.4|398
1683532800000|2023-05-08 08:00:00|12637.8|12636.3|12640.9|12640|12644.5|12643|12636.9|12635.4|475
1683533100000|2023-05-08 08:05:00|12640.8|12639.9|12637.3|12636.4|12642.5|12641.6|12636.3|12635.2|341
1683533400000|2023-05-08 08:10:00|12637.2|12636.3|12639|12637.5|12640.5|12639.6|12637.2|12636.3|304
1683533700000|2023-05-08 08:15:00|12638.9|12637.4|12639.8|12638.9|12643.8|12642.3|12637.9|12637|433
1683534000000|2023-05-08 08:20:00|12639.7|12638.8|12642.8|12641.3|12643.8|12642.6|12639.7|12638.4|355
1683534300000|2023-05-08 08:25:00|12642.7|12641.2|12640.4|12639.5|12644.7|12643.8|12639.1|12637.6|346
1683534600000|2023-05-08 08:30:00|12640.5|12639.6|12643.5|12642.6|12645.5|12644.2|12639.2|12638.3|406
1683534900000|2023-05-08 08:35:00|12643.6|12642.7|12646.2|12645.3|12646.7|12645.7|12643.6|12642.3|240
1683535200000|2023-05-08 08:40:00|12646.3|12645.4|12645.2|12644.3|12647.6|12646.7|12644.9|12644|280
1683535500000|2023-05-08 08:45:00|12645.3|12644.4|12651.9|12650.4|12652.4|12651.5|12644.6|12643.7|321
1683535800000|2023-05-08 08:50:00|12651.8|12650.3|12650.4|12649.5|12652|12650.6|12649|12648.1|183
1683536100000|2023-05-08 08:55:00|12650.3|12649.4|12638.6|12637.1|12650.3|12649.4|12636.2|12635.3|552
1683536400000|2023-05-08 09:00:00|12638.7|12637.2|12634.1|12633.2|12639|12637.8|12633.5|12632|412
1683536700000|2023-05-08 09:05:00|12633.3|12632.4|12636.4|12635.5|12637.3|12636.4|12633.2|12631.9|273
1683537000000|2023-05-08 09:10:00|12636.3|12635.4|12635.2|12634.3|12638.4|12637.5|12634.7|12633.2|302
1683537300000|2023-05-08 09:15:00|12635.1|12634.2|12637.3|12636.4|12638.7|12637.4|12634.6|12633.3|290
1683537600000|2023-05-08 09:20:00|12637.4|12636.5|12635.7|12634.8|12637.5|12636.6|12632.3|12631.4|276
1683537900000|2023-05-08 09:25:00|12635.6|12634.7|12636.5|12635.6|12638.9|12637.6|12635.6|12634.7|262
1683538200000|2023-05-08 09:30:00|12637.2|12636.3|12638.9|12637.4|12641.5|12640.6|12637.1|12636|214
1683538500000|2023-05-08 09:35:00|12639.6|12638.1|12638.1|12636.6|12640.1|12639.2|12637.5|12636|272
1683538800000|2023-05-08 09:40:00|12638|12636.5|12640.5|12639|12640.8|12639.3|12636.7|12635.2|176
1683539100000|2023-05-08 09:45:00|12640.4|12638.9|12642.6|12641.1|12642.8|12641.3|12639.6|12638.1|204
1683539400000|2023-05-08 09:50:00|12642.7|12641.2|12643.5|12642.6|12645.4|12644.5|12639.6|12638.1|201
1683539700000|2023-05-08 09:55:00|12643.4|12642.5|12642.9|12641.4|12645.2|12644.3|12641.6|12640.1|233
1683540000000|2023-05-08 10:00:00|12642.8|12641.3|12645.1|12644.2|12645.5|12644.6|12642.1|12641.2|250
1683540300000|2023-05-08 10:05:00|12645.2|12644.3|12650.8|12649.3|12651.8|12650.6|12644.2|12643.3|331
1683540600000|2023-05-08 10:10:00|12650.9|12649.4|12653.2|12652.3|12653.5|12652.6|12650.3|12649.4|259
1683540900000|2023-05-08 10:15:00|12653.3|12652.4|12651.4|12650.5|12653.5|12652.6|12650.2|12649.3|157
1683541200000|2023-05-08 10:20:00|12651.3|12650.4|12654.4|12653.5|12655.1|12654.2|12651.2|12650.3|246
1683541500000|2023-05-08 10:25:00|12654.3|12653.4|12655.3|12654.4|12656.1|12655.2|12653.3|12651.9|220
1683541800000|2023-05-08 10:30:00|12655.2|12654.3|12659.6|12658.1|12659.6|12658.1|12654.9|12653.9|300
1683542100000|2023-05-08 10:35:00|12659.7|12658.2|12661.4|12659.9|12664|12662.5|12658.8|12657.3|226
1683542400000|2023-05-08 10:40:00|12660.9|12660|12662.1|12661.2|12664.1|12663.2|12659.3|12658.4|165
1683542700000|2023-05-08 10:45:00|12662.2|12661.3|12665.1|12664.2|12665.8|12664.5|12661.3|12660.4|259
1683543000000|2023-05-08 10:50:00|12665.3|12664.4|12667.2|12666.3|12669.4|12668.4|12665.3|12664.4|244
1683543300000|2023-05-08 10:55:00|12666.5|12665.6|12664|12663.1|12666.7|12665.8|12663.1|12662.2|253
1683543600000|2023-05-08 11:00:00|12664.1|12663.2|12665.4|12663.9|12666.4|12665.5|12662.2|12661.3|262
1683543900000|2023-05-08 11:05:00|12665.5|12664|12665.3|12664.4|12668.1|12667.2|12664.8|12663.3|215
1683544200000|2023-05-08 11:10:00|12665.2|12664.3|12664.3|12663.4|12666|12665.1|12662.4|12661.1|176
1683544500000|2023-05-08 11:15:00|12664.2|12663.3|12662.4|12660.9|12664.5|12663.6|12660.5|12659.6|243
1683544800000|2023-05-08 11:20:00|12662.5|12661|12663.8|12662.9|12663.8|12662.9|12661.2|12660.3|168
1683545100000|2023-05-08 11:25:00|12663.7|12662.8|12659.1|12658.2|12664.7|12663.8|12659|12658.1|157
1683545400000|2023-05-08 11:30:00|12659.2|12658.3|12662.4|12660.9|12663|12661.5|12657.3|12656.4|275
1683545700000|2023-05-08 11:35:00|12662.2|12660.7|12657.5|12656.6|12662.3|12661.4|12657|12655.8|227
1683546000000|2023-05-08 11:40:00|12657.4|12656.5|12656.9|12656|12660.4|12659.5|12656.5|12655.6|215
1683546300000|2023-05-08 11:45:00|12657|12656.1|12652.9|12652|12657.5|12656.6|12650.2|12649.3|373
1683546600000|2023-05-08 11:50:00|12653|12652.1|12649.6|12648.7|12653|12652.1|12649.1|12648.2|233
1683546900000|2023-05-08 11:55:00|12649.5|12648.6|12650.2|12649.3|12651.3|12650.3|12647|12645.9|275
1683547200000|2023-05-08 12:00:00|12650.3|12649.4|12653.2|12652.3|12653.2|12652.3|12647.4|12646.5|304
1683547500000|2023-05-08 12:05:00|12653.1|12652.2|12654.5|12653|12655.7|12654.8|12651.7|12650.5|214
1683547800000|2023-05-08 12:10:00|12654.6|12653.1|12651|12649.5|12654.6|12653.3|12647.6|12646.1|221
1683548100000|2023-05-08 12:15:00|12650.7|12649.2|12651.3|12650.4|12651.3|12650.4|12648.2|12647|251
1683548400000|2023-05-08 12:20:00|12651.5|12650.6|12648.4|12646.9|12654.1|12653.2|12648.3|12646.9|386
1683548700000|2023-05-08 12:25:00|12648.5|12647.6|12649.3|12648.4|12650.4|12648.9|12646.3|12644.8|241
1683549000000|2023-05-08 12:30:00|12649.6|12648.7|12649|12648.1|12649.9|12649|12644.9|12643.8|180
1683549300000|2023-05-08 12:35:00|12649.5|12648|12651.7|12650.2|12652.5|12651|12645.8|12644.7|333
1683549600000|2023-05-08 12:40:00|12651.6|12650.1|12651.4|12649.9|12653.2|12651.7|12646.3|12644.8|322
1683549900000|2023-05-08 12:45:00|12651.3|12649.8|12650.5|12649|12652.7|12651.2|12650.2|12648.7|362
1683550200000|2023-05-08 12:50:00|12650.4|12648.9|12650.5|12649|12653.5|12652.3|12649.3|12647.8|245
1683550500000|2023-05-08 12:55:00|12650.4|12648.9|12647.1|12646.2|12651.2|12650.2|12646.7|12645.8|346
1683550800000|2023-05-08 13:00:00|12647.2|12646.3|12646.3|12645.4|12648.2|12646.7|12644.7|12643.4|346
1683551100000|2023-05-08 13:05:00|12646.4|12645.5|12650.6|12649.1|12651.6|12650.1|12646.2|12645.3|328
1683551400000|2023-05-08 13:10:00|12650.2|12649.3|12654.1|12652.6|12655.7|12654.2|12648.8|12647.3|327
1683551700000|2023-05-08 13:15:00|12654|12652.5|12654.5|12653|12655.9|12654.4|12651.2|12650.1|341
1683552000000|2023-05-08 13:20:00|12654.6|12653.1|12654.4|12653.5|12655.7|12654.6|12652.4|12651.3|294
1683552300000|2023-05-08 13:25:00|12654.3|12653.4|12652.7|12651.2|12654.4|12653.4|12651.1|12650.1|278
1683552600000|2023-05-08 13:30:00|12652.8|12651.3|12653.6|12652.1|12653.8|12652.6|12650.5|12649.6|460
1683552900000|2023-05-08 13:35:00|12653.7|12652.2|12653.3|12652.4|12653.8|12652.6|12651|12650.1|350
1683553200000|2023-05-08 13:40:00|12653.4|12652.5|12648.3|12647.4|12654.5|12653.6|12646.4|12644.9|425
1683553500000|2023-05-08 13:45:00|12648.2|12647.3|12649.3|12647.8|12651.2|12649.7|12646.7|12645.2|502
1683553800000|2023-05-08 13:50:00|12649.4|12647.9|12646.5|12645|12649.4|12648.4|12645.4|12643.9|375
1683554100000|2023-05-08 13:55:00|12646.6|12645.1|12653.2|12651.7|12653.4|12651.9|12645.3|12643.8|503
1683554400000|2023-05-08 14:00:00|12653.3|12651.8|12652|12651.1|12655.3|12654.4|12651.2|12650.3|453
1683554700000|2023-05-08 14:05:00|12651.6|12650.7|12653.2|12652.3|12655.1|12654.2|12651.1|12650.2|240
1683555000000|2023-05-08 14:10:00|12653.3|12652.4|12649.5|12648.6|12653.6|12652.7|12647.2|12646.1|375
1683555300000|2023-05-08 14:15:00|12649.7|12648.8|12648|12647.1|12650.4|12649.5|12645.1|12643.7|357
1683555600000|2023-05-08 14:20:00|12648.1|12647.2|12646.4|12645.5|12648.2|12647.3|12644.1|12643.2|320
1683555900000|2023-05-08 14:25:00|12646.5|12645.6|12643.5|12642|12647.9|12647|12642.2|12641.3|451
1683556200000|2023-05-08 14:30:00|12643.7|12642.2|12643.2|12642.3|12645.6|12644.1|12642.1|12641.1|404
1683556500000|2023-05-08 14:35:00|12643.3|12642.4|12642.5|12641.6|12644.4|12643.5|12641.3|12640.4|387
1683556800000|2023-05-08 14:40:00|12642.4|12641.5|12641.2|12640.3|12643.8|12642.8|12641|12640.1|304
1683557100000|2023-05-08 14:45:00|12641.3|12640.4|12636.3|12635.4|12641.9|12641|12631.7|12630.2|489
1683557400000|2023-05-08 14:50:00|12636.4|12635.5|12632.5|12631|12637|12635.6|12628.5|12627|489
1683557700000|2023-05-08 14:55:00|12632.6|12631.1|12632.2|12631.3|12634.6|12633.6|12629|12628.1|443
1683558000000|2023-05-08 15:00:00|12632.3|12631.4|12630.5|12629|12632.4|12631.5|12628.2|12627|435
1683558300000|2023-05-08 15:05:00|12630.4|12628.9|12630.6|12629.7|12633.7|12632.8|12629.5|12628.6|241
1683558600000|2023-05-08 15:10:00|12630.7|12629.8|12629.4|12627.9|12632.9|12631.4|12627.9|12626.5|300
1683558900000|2023-05-08 15:15:00|12629|12628.1|12628.7|12627.2|12630.7|12629.2|12627.5|12626|359
1683559200000|2023-05-08 15:20:00|12628.6|12627.1|12633.5|12632.6|12635.4|12633.9|12627.9|12626.9|199
1683559500000|2023-05-08 15:25:00|12633.6|12632.7|12631.7|12630.2|12634.5|12633.6|12630.6|12629.1|309
1683559800000|2023-05-08 15:30:00|12631.3|12630.4|12633.4|12632.5|12634.3|12633.4|12629.6|12628.4|339
1683560100000|2023-05-08 15:35:00|12633.3|12632.4|12634.6|12633.7|12634.8|12633.9|12631.4|12630.5|216
1683560400000|2023-05-08 15:40:00|12634.5|12633.6|12634.5|12633.6|12636.8|12635.9|12634|12633.1|249
1683560700000|2023-05-08 15:45:00|12634.6|12633.7|12636.8|12635.9|12638.3|12637.4|12634.4|12633.5|200
1683561000000|2023-05-08 15:50:00|12636.7|12635.8|12634|12633.1|12636.8|12635.9|12633.4|12632.1|238
1683561300000|2023-05-08 15:55:00|12634.1|12633.2|12631.7|12630.8|12634.3|12633.4|12630.5|12629.6|210
1683561600000|2023-05-08 16:00:00|12631.6|12630.7|12632.4|12630.9|12633.4|12632.5|12630.5|12629.4|218
1683561900000|2023-05-08 16:05:00|12632.5|12631|12633.1|12631.6|12633.7|12632.2|12630.9|12629.7|209
1683562200000|2023-05-08 16:10:00|12633|12631.5|12636|12634.5|12636|12634.5|12633|12631.5|210
1683562500000|2023-05-08 16:15:00|12636.1|12634.6|12638.1|12636.6|12639.1|12637.9|12635.7|12634.3|226
1683562800000|2023-05-08 16:20:00|12638|12636.5|12638.5|12637.6|12640.1|12639|12637.3|12635.8|232
1683563100000|2023-05-08 16:25:00|12638.4|12637.5|12637.7|12636.8|12639.7|12638.2|12637.5|12636.4|169
1683563400000|2023-05-08 16:30:00|12637.6|12636.7|12638.6|12637.7|12638.7|12637.8|12637.6|12636.7|124
1683563700000|2023-05-08 16:35:00|12638.5|12637.6|12638.8|12637.9|12640.2|12639.3|12638.2|12637.3|158
1683564000000|2023-05-08 16:40:00|12638.9|12638|12639.1|12638.2|12639.9|12639|12637.5|12636.6|266
1683564300000|2023-05-08 16:45:00|12639|12638.1|12639.5|12638.6|12640|12638.9|12638.7|12637.5|205
1683564600000|2023-05-08 16:50:00|12639.4|12638.5|12639.1|12638.2|12639.5|12638.6|12637.8|12636.9|171
1683564900000|2023-05-08 16:55:00|12639|12638.1|12639.7|12638.8|12639.8|12638.8|12637.3|12636.4|210
1683565200000|2023-05-08 17:00:00|12640.1|12639.2|12641.8|12640.9|12641.8|12640.9|12638.9|12638|173
1683565500000|2023-05-08 17:05:00|12642.4|12641.5|12642.5|12641.6|12642.8|12641.9|12641.4|12640.5|154
1683565800000|2023-05-08 17:10:00|12642.6|12641.7|12643.3|12642.4|12643.3|12642.4|12641.6|12640.3|137
1683566100000|2023-05-08 17:15:00|12643.4|12642.5|12644.3|12643.4|12645.2|12644.3|12642.6|12641.7|106
1683566400000|2023-05-08 17:20:00|12643.7|12642.8|12640.6|12639.1|12644|12643.1|12640.1|12639|134
1683566700000|2023-05-08 17:25:00|12640.5|12639|12638.4|12637.5|12640.5|12639.4|12638.1|12637|166
1683567000000|2023-05-08 17:30:00|12638.3|12637.4|12638.4|12637.5|12638.4|12637.5|12637.1|12636.2|97
1683567300000|2023-05-08 17:35:00|12638.5|12637.6|12636.5|12635.6|12638.6|12637.7|12635.8|12634.5|154
1683567600000|2023-05-08 17:40:00|12636.6|12635.7|12633.6|12632.7|12636.6|12635.7|12633.5|12632.6|125
1683567900000|2023-05-08 17:45:00|12633.7|12632.8|12632.7|12631.2|12633.7|12632.8|12631.6|12630.6|171
1683568200000|2023-05-08 17:50:00|12632.8|12631.3|12630.7|12629.8|12632.8|12631.9|12630.5|12629.2|140
1683568500000|2023-05-08 17:55:00|12630.6|12629.7|12632.5|12631.6|12632.5|12631.6|12630.1|12629.1|196
1683568800000|2023-05-08 18:00:00|12632.4|12631.5|12621|12619.5|12632.6|12631.5|12620.6|12619.4|365
1683569100000|2023-05-08 18:05:00|12620.9|12619.4|12618.4|12616.9|12622.1|12620.6|12617.3|12615.8|473
1683569400000|2023-05-08 18:10:00|12618.5|12617|12620.2|12619.3|12622.3|12621.4|12618.4|12616.9|291
1683569700000|2023-05-08 18:15:00|12620.3|12619.4|12620.2|12618.7|12621.5|12620.6|12619.3|12618.3|245
1683570000000|2023-05-08 18:20:00|12620.1|12618.6|12622.1|12621.2|12622.6|12621.7|12619.9|12618.4|313
1683570300000|2023-05-08 18:25:00|12622|12621.1|12622.5|12621.6|12622.5|12621.6|12620.5|12619.6|227
1683570600000|2023-05-08 18:30:00|12622.4|12621.5|12621.1|12620.2|12622.5|12621.6|12620.1|12619.2|245
1683570900000|2023-05-08 18:35:00|12621|12620.1|12619.5|12618|12621.4|12620.5|12617.5|12616|223
1683571200000|2023-05-08 18:40:00|12619.4|12617.9|12619.3|12618.4|12620.3|12619.4|12618.7|12617.2|137
1683571500000|2023-05-08 18:45:00|12619.4|12618.5|12618.7|12617.8|12620.4|12619.2|12618.1|12617.2|139
1683571800000|2023-05-08 18:50:00|12618.8|12617.9|12619.3|12618.4|12619.5|12618.6|12618.1|12617.2|158
1683572100000|2023-05-08 18:55:00|12619.2|12618.3|12619|12618.1|12620.1|12619.2|12618|12616.8|260
1683572400000|2023-05-08 19:00:00|12619.1|12618.2|12617.3|12615.8|12619.8|12618.9|12617.1|12615.8|148
1683572700000|2023-05-08 19:05:00|12617.4|12615.9|12616.6|12615.1|12618.3|12616.8|12616.5|12615|127
1683573000000|2023-05-08 19:10:00|12616.7|12615.2|12617.3|12616.4|12618|12617.1|12616.4|12615.1|130
1683573300000|2023-05-08 19:15:00|12617.2|12616.3|12617.4|12616.5|12618|12617.1|12616.1|12615|182
1683573600000|2023-05-08 19:20:00|12617.3|12616.4|12615.5|12614|12617.3|12616.4|12615.4|12613.9|112
1683573900000|2023-05-08 19:25:00|12615.4|12613.9|12615.2|12614.3|12615.8|12614.9|12615|12613.9|149
1683574200000|2023-05-08 19:30:00|12615.1|12614.2|12614.6|12613.1|12615.1|12614.2|12613.6|12612.7|165
1683574500000|2023-05-08 19:35:00|12614.5|12613|12617.1|12616.2|12617.3|12616.4|12614.5|12613|154
1683574800000|2023-05-08 19:40:00|12617.2|12616.3|12617.1|12616.2|12617.4|12616.5|12617|12616.1|82
1683575100000|2023-05-08 19:45:00|12617.2|12616.3|12617|12616.1|12618.2|12617.3|12616.2|12615.3|142
1683575400000|2023-05-08 19:50:00|12617.3|12616.4|12615.9|12615|12617.5|12616.6|12615.3|12614.4|146
1683575700000|2023-05-08 19:55:00|12615.8|12614.9|12616.1|12615.2|12616.4|12615.5|12614.1|12612.9|101
1683576000000|2023-05-08 20:00:00|12616|12615.1|12616.2|12615.3|12616.6|12615.4|12615|12614.1|94
1683576300000|2023-05-08 20:05:00|12616.1|12615.2|12617.1|12616.2|12617.5|12616.6|12616.1|12615.1|80
1683576600000|2023-05-08 20:10:00|12617|12616.1|12617.3|12616.4|12618|12617.1|12616.5|12615.6|93
1683576900000|2023-05-08 20:15:00|12617.2|12616.3|12617.2|12616.3|12617.3|12616.4|12617|12616.1|29
1683577200000|2023-05-08 20:20:00|12617.3|12616.4|12618.4|12617.5|12618.7|12617.8|12617.3|12616.4|83
1683577500000|2023-05-08 20:25:00|12618.5|12617.6|12618.2|12617.3|12618.6|12617.7|12618.2|12617.3|49
1683577800000|2023-05-08 20:30:00|12618.1|12617.2|12617.3|12616.4|12618.1|12617.2|12617.2|12616.3|28
1683578100000|2023-05-08 20:35:00|12617.4|12616.5|12617.4|12616.5|12617.9|12617|12617.2|12616.3|43
1683578400000|2023-05-08 20:40:00|12617.5|12616.6|12618.7|12617.2|12618.9|12617.7|12617.5|12616.6|92
1683578700000|2023-05-08 20:45:00|12618.8|12617.3|12618.4|12617.5|12619.1|12617.9|12618.3|12617.1|31
1683579000000|2023-05-08 20:50:00|12618.5|12617.6|12620.2|12618.7|12620.4|12619|12618.5|12617.2|89
1683579300000|2023-05-08 20:55:00|12620.3|12618.8|12620.5|12616.5|12620.5|12618.9|12619.1|12616.2|271
1683579600000|2023-05-08 21:00:00|12621.6|12614.4|12625.4|12614.4|12631.4|12620.4|12621.6|12613.5|33
1683579900000|2023-05-08 21:05:00|12625.7|12614.7|12626.1|12615.1|12626.1|12615.1|12624.9|12613.9|29
1683580200000|2023-05-08 21:10:00|12626|12615|12623.9|12612.9|12626|12615|12623|12612|24
1683580500000|2023-05-08 21:15:00|12624|12613|12628.4|12617.4|12632.1|12621.1|12623.8|12612.8|36
1683580800000|2023-05-08 21:20:00|12628.5|12617.5|12625.1|12614.1|12630.4|12619.4|12625.1|12614.1|26
1683581100000|2023-05-08 21:25:00|12624.4|12613.4|12628.6|12617.6|12632.2|12621.2|12620.8|12609.8|103
1683581400000|2023-05-08 21:30:00|12628.5|12617.5|12629.4|12618.4|12629.9|12618.9|12626.3|12615.3|101
1683581700000|2023-05-08 21:35:00|12629.5|12618.5|12632.7|12621.7|12632.7|12621.7|12628.1|12617.1|35
1683582000000|2023-05-08 21:40:00|12632.6|12621.6|12624.8|12613.8|12633.4|12622.4|12624.3|12613.3|91
1683582300000|2023-05-08 21:45:00|12624.3|12613.7|12623.8|12616.5|12624.9|12616.6|12623.3|12613.7|94
1683582600000|2023-05-08 21:50:00|12623.9|12616.4|12624.2|12617.3|12624.4|12617.6|12623.2|12616.4|22
1683582900000|2023-05-08 21:55:00|12624.1|12617.1|12624.5|12617|12625.5|12617.9|12622.6|12614.5|69
1683583200000|2023-05-08 22:00:00|12625.2|12617.3|12620.7|12615.6|12625.2|12617.3|12619.3|12613|163
1683583500000|2023-05-08 22:05:00|12620.6|12615.7|12619.3|12612.9|12620.9|12616.5|12618.9|12612.4|228
1683583800000|2023-05-08 22:10:00|12619.2|12613.5|12618.6|12614.9|12619.7|12615.3|12617.5|12612.6|142
1683584100000|2023-05-08 22:15:00|12618.5|12615|12620.1|12617.4|12620.5|12617.9|12617.9|12614.8|337
1683584400000|2023-05-08 22:20:00|12620|12617.3|12620.6|12618.2|12620.7|12618.4|12619.3|12616.9|268
1683584700000|2023-05-08 22:25:00|12620.5|12618.3|12619.9|12618.4|12620.8|12618.7|12619.9|12618|118
1683585000000|2023-05-08 22:30:00|12620|12618.5|12617.9|12616.4|12620.3|12618.5|12617.9|12616.1|157
1683585300000|2023-05-08 22:35:00|12618|12616.5|12618.5|12616.3|12618.5|12616.5|12617.8|12616|76
1683585600000|2023-05-08 22:40:00|12618.4|12616.2|12617.5|12616|12618.5|12616.6|12617.4|12615.6|217
1683585900000|2023-05-08 22:45:00|12617.6|12616.1|12617.5|12616|12618.1|12616.3|12617.2|12615.2|391
1683586200000|2023-05-08 22:50:00|12617.8|12615.6|12618.3|12616.1|12618.4|12616.1|12617.4|12615.2|362
1683586500000|2023-05-08 22:55:00|12618|12616.5|12617.7|12615.6|12618.3|12616.5|12617.1|12615.4|425
1683586800000|2023-05-08 23:00:00|12617.4|12615.9|12618|12616.5|12619|12617.5|12617|12615.5|192
1683587100000|2023-05-08 23:05:00|12618.1|12616.6|12617.1|12615.6|12618.1|12616.6|12616.8|12615.3|96
1683587400000|2023-05-08 23:10:00|12617.2|12615.7|12615.8|12614.3|12617.2|12615.7|12615.7|12614.2|71
1683587700000|2023-05-08 23:15:00|12615.7|12614.2|12614.6|12613.1|12615.8|12614.3|12614.4|12612.9|49
1683588000000|2023-05-08 23:20:00|12614.7|12613.2|12612.7|12611.2|12614.7|12613.2|12612.6|12611.1|89
1683588300000|2023-05-08 23:25:00|12612.8|12611.3|12611.8|12610.3|12613|12611.5|12611.7|12610.2|63
1683588600000|2023-05-08 23:30:00|12611.7|12610.2|12613|12611.5|12613.1|12611.6|12611.7|12610.2|101
1683588900000|2023-05-08 23:35:00|12612.9|12611.4|12614.5|12613|12614.8|12613.3|12612.8|12611.3|123
1683589200000|2023-05-08 23:40:00|12614.6|12613.1|12613.9|12612.4|12614.9|12613.4|12613.8|12612.3|122
1683589500000|2023-05-08 23:45:00|12613.8|12612.3|12614.2|12612.7|12614.8|12613.3|12613.3|12611.8|142
1683589800000|2023-05-08 23:50:00|12614.3|12612.8|12614.2|12612.7|12615.1|12613.6|12614.1|12612.6|168
1683590100000|2023-05-08 23:55:00|12614.3|12612.8|12613.3|12611.8|12615|12613.5|12612.5|12611.2|214
1683590400000|2023-05-09 00:00:00|12613.2|12611.7|12609.2|12607.7|12614.2|12612.7|12607.2|12605.7|343
1683590700000|2023-05-09 00:05:00|12609.1|12607.6|12606.2|12605.3|12609.9|12608.4|12605|12604.1|281
1683591000000|2023-05-09 00:10:00|12606.5|12605.6|12605.5|12604.6|12608|12607|12604.7|12603.6|315
1683591300000|2023-05-09 00:15:00|12605.6|12604.7|12609.5|12608|12609.5|12608.5|12605.6|12604.4|292
1683591600000|2023-05-09 00:20:00|12609.8|12608.3|12608.7|12607.8|12610|12608.8|12607.6|12606.7|210
1683591900000|2023-05-09 00:25:00|12608.6|12607.7|12608.8|12607.9|12609.7|12608.8|12607.7|12606.8|225
1683592200000|2023-05-09 00:30:00|12608.9|12608|12608.7|12607.8|12610.3|12609.3|12608.5|12607|199
1683592500000|2023-05-09 00:35:00|12608.6|12607.7|12608.1|12606.6|12609.2|12608|12607.9|12606.4|172
1683592800000|2023-05-09 00:40:00|12608|12606.5|12606.8|12605.3|12608.3|12607.3|12606.5|12605|191
1683593100000|2023-05-09 00:45:00|12606.9|12605.4|12609.6|12608.7|12610.4|12609.1|12606.7|12605.2|182
1683593400000|2023-05-09 00:50:00|12609.7|12608.8|12607|12606.1|12609.8|12608.8|12607|12606.1|355
1683593700000|2023-05-09 00:55:00|12606.9|12606|12610.2|12608.7|12611.8|12610.4|12606.9|12606|289
1683594000000|2023-05-09 01:00:00|12610.3|12608.8|12612.6|12611.1|12613|12611.5|12608.4|12606.9|352
1683594300000|2023-05-09 01:05:00|12612.7|12611.2|12614|12612.5|12614.1|12612.6|12611.9|12610.4|230
1683594600000|2023-05-09 01:10:00|12614.1|12612.6|12615.9|12614.4|12616.7|12615.2|12613.4|12611.9|255
1683594900000|2023-05-09 01:15:00|12616|12614.5|12615.2|12613.7|12617.1|12615.6|12614.9|12613.5|223
1683595200000|2023-05-09 01:20:00|12615.1|12613.6|12613.9|12613|12615.2|12614.1|12613.2|12611.7|166
1683595500000|2023-05-09 01:25:00|12614.1|12613.2|12614.2|12612.7|12615.8|12614.9|12614.1|12612.6|238
1683595800000|2023-05-09 01:30:00|12614.3|12612.8|12613.8|12612.3|12617.2|12615.7|12613.2|12611.7|288
1683596100000|2023-05-09 01:35:00|12613.7|12612.2|12611.9|12610.4|12614.6|12613.1|12611.9|12610.4|233
1683596400000|2023-05-09 01:40:00|12611.8|12610.3|12610.2|12609.3|12612.5|12611.6|12609.7|12608.8|264
1683596700000|2023-05-09 01:45:00|12610.1|12609.2|12610.2|12608.7|12611.1|12609.7|12608.7|12607.2|219
1683597000000|2023-05-09 01:50:00|12610.1|12608.6|12610|12608.5|12613|12611.5|12609.6|12608.1|287
1683597300000|2023-05-09 01:55:00|12609.9|12608.4|12609.1|12607.6|12610.9|12609.4|12609.1|12607.6|251
1683597600000|2023-05-09 02:00:00|12609.2|12607.7|12609.4|12608.5|12610.9|12610|12609.1|12607.6|278
1683597900000|2023-05-09 02:05:00|12609.5|12608.6|12606.8|12605.3|12609.9|12609|12606.3|12605.2|207
1683598200000|2023-05-09 02:10:00|12606.9|12605.4|12609.1|12608.2|12609.9|12609|12606.2|12604.7|224
1683598500000|2023-05-09 02:15:00|12609|12608.1|12613.1|12612.2|12614.1|12613.2|12609|12608.1|290
1683598800000|2023-05-09 02:20:00|12613.2|12612.3|12613.6|12612.7|12614.2|12613.3|12612.6|12611.1|205
1683599100000|2023-05-09 02:25:00|12613.5|12612.6|12615.2|12613.7|12615.3|12613.8|12612.9|12611.6|184
1683599400000|2023-05-09 02:30:00|12615.3|12613.8|12615.9|12615|12616.4|12615.5|12614.5|12613|223
1683599700000|2023-05-09 02:35:00|12616|12615.1|12614.1|12613.2|12616.1|12615.2|12614.1|12613.2|171
1683600000000|2023-05-09 02:40:00|12613.8|12612.9|12614|12612.5|12614.9|12614|12613.6|12612.2|197
1683600300000|2023-05-09 02:45:00|12614.1|12612.6|12615.4|12614.5|12615.8|12614.9|12613.8|12612.5|222
1683600600000|2023-05-09 02:50:00|12615.5|12614.6|12615.2|12613.7|12616.1|12615.1|12614.8|12613.3|176
1683600900000|2023-05-09 02:55:00|12615.1|12613.6|12612.8|12611.9|12615.3|12614.4|12612.3|12611.4|166
1683601200000|2023-05-09 03:00:00|12612.9|12612|12611.9|12610.4|12612.9|12612|12610.3|12609.4|173
1683601500000|2023-05-09 03:05:00|12611.8|12610.3|12610.8|12609.9|12612.6|12611.7|12610.4|12609.1|177
1683601800000|2023-05-09 03:10:00|12610.7|12609.8|12612|12611.1|12612|12611.1|12610.3|12609.2|155
1683602100000|2023-05-09 03:15:00|12612.2|12611.3|12611.1|12610.2|12613|12612.1|12610.8|12609.9|174
1683602400000|2023-05-09 03:20:00|12611|12610.1|12610.1|12609.2|12611.4|12610.5|12609.6|12608.7|193
1683602700000|2023-05-09 03:25:00|12610|12609.1|12610.7|12609.8|12610.8|12609.8|12609.7|12608.4|155
1683603000000|2023-05-09 03:30:00|12610.8|12609.9|12612.5|12611|12612.6|12611.1|12610.7|12609.3|158
1683603300000|2023-05-09 03:35:00|12612.4|12610.9|12612.2|12610.7|12613|12611.6|12611.6|12610.5|174
1683603600000|2023-05-09 03:40:00|12612.3|12610.8|12612.5|12611.6|12612.9|12611.7|12612|12610.6|124
1683603900000|2023-05-09 03:45:00|12612.6|12611.7|12613.2|12611.7|12614.7|12613.8|12612.4|12611.5|226
1683604200000|2023-05-09 03:50:00|12613.3|12611.8|12615.5|12614.6|12616|12615.1|12613.2|12611.7|204
1683604500000|2023-05-09 03:55:00|12615.6|12614.7|12617.7|12616.8|12618.9|12617.8|12615.6|12614.5|182
1683604800000|2023-05-09 04:00:00|12617.8|12616.9|12618.8|12617.3|12619.3|12618.2|12617.5|12616.6|228
1683605100000|2023-05-09 04:05:00|12618.9|12617.4|12617.8|12616.9|12618.9|12617.7|12617.3|12615.9|197
1683605400000|2023-05-09 04:10:00|12617.7|12616.8|12617.2|12615.7|12618.1|12616.9|12616.3|12615|290
1683605700000|2023-05-09 04:15:00|12617.1|12615.6|12617.3|12616.4|12618.6|12617.7|12616.5|12615.4|303
1683606000000|2023-05-09 04:20:00|12617.4|12616.5|12616.7|12615.8|12618|12616.9|12615.7|12614.8|214
1683606300000|2023-05-09 04:25:00|12616.6|12615.7|12617.3|12616.4|12617.6|12616.7|12615.9|12615|246
1683606600000|2023-05-09 04:30:00|12617.4|12616.5|12617.6|12616.7|12617.8|12616.9|12616.6|12615.7|208
1683606900000|2023-05-09 04:35:00|12617.7|12616.8|12618.5|12617.6|12619.1|12618.2|12617.3|12616.4|208
1683607200000|2023-05-09 04:40:00|12617.6|12616.7|12616.1|12615.2|12617.7|12616.8|12615.4|12614.5|183
1683607500000|2023-05-09 04:45:00|12616.3|12615.4|12614.5|12613.6|12617|12616.1|12614.5|12613.3|195
1683607800000|2023-05-09 04:50:00|12614.4|12613.5|12613.8|12612.9|12615.6|12614.1|12613.7|12612.8|134
1683608100000|2023-05-09 04:55:00|12613.9|12613|12613.6|12612.7|12613.9|12613|12612.6|12611.7|101
1683608400000|2023-05-09 05:00:00|12613.5|12612.6|12612.6|12611.7|12615.4|12614.5|12612.4|12611.5|248
1683608700000|2023-05-09 05:05:00|12612.5|12611.6|12612.6|12611.1|12613.7|12612.8|12611.3|12610.4|150
1683609000000|2023-05-09 05:10:00|12612.7|12611.2|12611.2|12609.7|12612.7|12611.2|12609.6|12608.1|178
1683609300000|2023-05-09 05:15:00|12611.3|12609.8|12614.8|12613.9|12615.9|12615|12611.1|12609.7|337
1683609600000|2023-05-09 05:20:00|12614.9|12614|12615.8|12614.9|12616.3|12615.1|12614.5|12613.6|229
1683609900000|2023-05-09 05:25:00|12615.6|12614.7|12616.3|12614.8|12617.2|12615.7|12614.2|12613.3|244
1683610200000|2023-05-09 05:30:00|12616.4|12614.9|12615.5|12614.6|12616.6|12615.1|12613.7|12612.8|237
1683610500000|2023-05-09 05:35:00|12615.6|12614.7|12617.2|12615.7|12618|12617.1|12614.9|12614|277
1683610800000|2023-05-09 05:40:00|12617|12615.5|12615.3|12614.4|12617.9|12616.7|12614.9|12614|223
1683611100000|2023-05-09 05:45:00|12615.2|12614.3|12613.9|12612.4|12615.3|12614.4|12613.1|12611.7|271
1683611400000|2023-05-09 05:50:00|12614|12612.5|12614|12613.1|12614.4|12613.1|12613|12611.5|231
1683611700000|2023-05-09 05:55:00|12613.9|12613|12615.7|12614.2|12616.1|12614.9|12613.8|12612.7|273
1683612000000|2023-05-09 06:00:00|12616|12614.5|12614.3|12612.8|12616.2|12614.7|12612.8|12611.9|308
1683612300000|2023-05-09 06:05:00|12614.2|12612.7|12614.5|12613.6|12617.3|12615.8|12613.4|12612|408
1683612600000|2023-05-09 06:10:00|12614.3|12613.4|12622.9|12622|12623.9|12623|12613.6|12612.7|444
1683612900000|2023-05-09 06:15:00|12623|12622.1|12619.9|12619|12624.1|12622.9|12619.6|12618.7|355
1683613200000|2023-05-09 06:20:00|12620.1|12619.2|12622.9|12622|12623.7|12622.8|12617.7|12616.8|406
1683613500000|2023-05-09 06:25:00|12623.1|12622.2|12620.9|12620|12624.5|12623.6|12620.5|12619.6|304
1683613800000|2023-05-09 06:30:00|12621.3|12620.4|12624.9|12624|12626.8|12625.9|12621.3|12620.4|341
1683614100000|2023-05-09 06:35:00|12624.8|12623.9|12626.3|12624.8|12628.4|12627.3|12623.7|12622.8|292
1683614400000|2023-05-09 06:40:00|12626.2|12624.7|12630.2|12628.7|12631.5|12630.3|12626.1|12624.6|386
1683614700000|2023-05-09 06:45:00|12630.3|12628.8|12631.6|12630.7|12635.2|12634.3|12625.6|12624.4|561
1683615000000|2023-05-09 06:50:00|12631.5|12630.6|12638.3|12637.4|12640.4|12639.5|12631.3|12630.1|509
1683615300000|2023-05-09 06:55:00|12638.2|12637.3|12635.4|12634.5|12638.3|12637.4|12633.6|12632.7|447
1683615600000|2023-05-09 07:00:00|12634.7|12633.8|12629.6|12628.7|12636.7|12635.7|12628.1|12627.2|538
1683615900000|2023-05-09 07:05:00|12629.7|12628.8|12624.4|12623.5|12630.6|12629.7|12621|12620.1|572
1683616200000|2023-05-09 07:10:00|12624.3|12623.4|12625.8|12624.9|12628.1|12626.6|12621.7|12620.8|510
1683616500000|2023-05-09 07:15:00|12626.1|12625.2|12615.7|12614.2|12626.1|12625.2|12614|12613.1|543
1683616800000|2023-05-09 07:20:00|12615.6|12614.1|12616.5|12615.6|12617.6|12616.7|12611.3|12610.4|570
1683617100000|2023-05-09 07:25:00|12616.3|12615.4|12617.4|12616.5|12619.2|12618.3|12614.4|12613.5|479
1683617400000|2023-05-09 07:30:00|12617.3|12616.4|12610|12609.1|12617.7|12616.8|12609.2|12608.3|488
1683617700000|2023-05-09 07:35:00|12610.1|12609.2|12599.2|12598.3|12610.3|12609.4|12598.2|12597.3|498
1683618000000|2023-05-09 07:40:00|12599.1|12598.2|12601.4|12600.5|12603.2|12602.3|12598.1|12597.2|498
1683618300000|2023-05-09 07:45:00|12601.5|12600.6|12602.4|12601.5|12602.8|12601.6|12599.2|12598.3|406
1683618600000|2023-05-09 07:50:00|12602.5|12601.6|12604.2|12603.3|12606|12604.7|12602.5|12601.6|406
1683618900000|2023-05-09 07:55:00|12604.3|12603.4|12602.6|12601.7|12605.4|12604.5|12600.3|12599.4|459
1683619200000|2023-05-09 08:00:00|12602.5|12601.6|12610.9|12609.4|12611.9|12610.4|12601.6|12600.4|544
1683619500000|2023-05-09 08:05:00|12611|12609.5|12611.9|12610.4|12614.5|12613.6|12610.7|12609.3|423
1683619800000|2023-05-09 08:10:00|12611.8|12610.3|12610.3|12608.8|12614.8|12613.3|12609.8|12608.6|337
1683620100000|2023-05-09 08:15:00|12610.4|12608.9|12610.8|12609.3|12613.1|12611.6|12607.1|12605.6|456
1683620400000|2023-05-09 08:20:00|12610.7|12609.2|12613.4|12612.5|12615.5|12614.6|12609.6|12608.7|390
1683620700000|2023-05-09 08:25:00|12613.5|12612.6|12615.8|12614.9|12617.5|12616.6|12611.6|12610.1|400
1683621000000|2023-05-09 08:30:00|12615.7|12614.8|12609.2|12608.3|12615.8|12614.9|12609.2|12608.3|451
1683621300000|2023-05-09 08:35:00|12609.1|12608.2|12611.6|12610.7|12613.6|12612.7|12608.3|12606.9|439
1683621600000|2023-05-09 08:40:00|12611.7|12610.8|12612.5|12611.6|12614|12613.1|12607.2|12606|417
1683621900000|2023-05-09 08:45:00|12612.4|12611.5|12603.5|12602.6|12613.9|12613|12603.3|12602.1|490
1683622200000|2023-05-09 08:50:00|12603.6|12602.7|12606.7|12605.2|12609.9|12608.4|12597.3|12596.1|569
1683622500000|2023-05-09 08:55:00|12606.6|12605.1|12609.4|12608.5|12611.4|12610.5|12606.3|12605|438
1683622800000|2023-05-09 09:00:00|12609.3|12608.4|12615.7|12614.8|12615.8|12614.9|12609.3|12608.4|396
1683623100000|2023-05-09 09:05:00|12615.6|12614.7|12614.6|12613.7|12616.8|12615.9|12612.4|12611.5|410
1683623400000|2023-05-09 09:10:00|12614.7|12613.8|12615.6|12614.7|12615.7|12614.8|12612.6|12611.7|327
1683623700000|2023-05-09 09:15:00|12615.5|12614.6|12617.5|12616.6|12619.5|12618.5|12613.9|12613|279
1683624000000|2023-05-09 09:20:00|12617.7|12616.8|12614.2|12613.3|12619.8|12618.9|12613.3|12612.4|451
1683624300000|2023-05-09 09:25:00|12613.7|12612.8|12616.7|12615.8|12618|12617.1|12613.5|12612.6|380
1683624600000|2023-05-09 09:30:00|12616.6|12615.7|12618.5|12617.6|12618.9|12618|12615.9|12615|393
1683624900000|2023-05-09 09:35:00|12618.4|12617.5|12617.3|12616.4|12620.9|12620|12616.3|12615.2|337
1683625200000|2023-05-09 09:40:00|12617.2|12616.3|12619.9|12619|12620.4|12619.5|12616.6|12615.7|394
1683625500000|2023-05-09 09:45:00|12619.6|12618.7|12623.2|12622.3|12623.4|12622.5|12617.4|12616.5|317
1683625800000|2023-05-09 09:50:00|12623.5|12622.6|12622.3|12621.4|12624.5|12623.6|12620.7|12619.2|339
1683626100000|2023-05-09 09:55:00|12622.2|12621.3|12625.6|12624.1|12625.6|12624.7|12622.2|12621.3|405
1683626400000|2023-05-09 10:00:00|12625.7|12624.2|12621.1|12620.2|12625.7|12624.5|12619.5|12618.6|367
1683626700000|2023-05-09 10:05:00|12620.6|12619.7|12618.3|12617.4|12620.8|12619.9|12616.5|12615.1|301
1683627000000|2023-05-09 10:10:00|12618.4|12617.5|12620.6|12619.1|12620.7|12619.6|12616.8|12615.9|283
1683627300000|2023-05-09 10:15:00|12620.7|12619.2|12623.5|12622.6|12625.1|12623.6|12619.3|12618.4|304
1683627600000|2023-05-09 10:20:00|12623.4|12622.5|12625.3|12624.4|12625.3|12624.4|12623|12622.1|210
1683627900000|2023-05-09 10:25:00|12625.4|12624.5|12621.2|12620.3|12625.6|12624.7|12620.4|12619.5|280
1683628200000|2023-05-09 10:30:00|12621|12620.1|12618.2|12617.3|12622.2|12621.3|12617.9|12617|252
1683628500000|2023-05-09 10:35:00|12618.3|12617.4|12618.4|12617.5|12620.6|12619.7|12616.2|12615.3|261
1683628800000|2023-05-09 10:40:00|12618.5|12617.6|12619.4|12618.5|12620.5|12619.6|12617.1|12616.2|351
1683629100000|2023-05-09 10:45:00|12619.5|12618.6|12620.3|12619.4|12621.4|12620.5|12619|12618.1|200
1683629400000|2023-05-09 10:50:00|12620.4|12619.5|12619.3|12618.4|12622.2|12621.3|12619.2|12618.3|178
1683629700000|2023-05-09 10:55:00|12619.2|12618.3|12619.5|12618.6|12624.8|12623.9|12618.3|12617.4|242
1683630000000|2023-05-09 11:00:00|12619.6|12618.7|12619.4|12618.5|12623.3|12622.4|12619.3|12618.4|350
1683630300000|2023-05-09 11:05:00|12619.5|12618.6|12618.3|12617.4|12620.3|12619.4|12618.1|12617.2|210
1683630600000|2023-05-09 11:10:00|12618.2|12617.3|12616.3|12615.4|12619.7|12618.8|12616.3|12615.4|203
1683630900000|2023-05-09 11:15:00|12616.4|12615.5|12616.4|12615.5|12617.2|12616.3|12614|12613.1|206
1683631200000|2023-05-09 11:20:00|12616.5|12615.6|12615.4|12614.5|12617.6|12616.7|12614.7|12613.8|242
1683631500000|2023-05-09 11:25:00|12615.3|12614.4|12614.2|12613.3|12615.7|12614.8|12613.5|12612.6|226
1683631800000|2023-05-09 11:30:00|12614.3|12613.4|12604.3|12603.4|12614.3|12613.4|12603.9|12603|388
1683632100000|2023-05-09 11:35:00|12604.4|12603.5|12605.3|12604.4|12605.9|12605|12600.5|12599.6|322
1683632400000|2023-05-09 11:40:00|12605.4|12604.5|12601.3|12600.4|12605.4|12604.5|12599.7|12598.8|372
1683632700000|2023-05-09 11:45:00|12601.1|12600.2|12600.6|12599.7|12601.2|12600.3|12597.8|12596.9|307
1683633000000|2023-05-09 11:50:00|12601|12600.1|12598.7|12597.8|12603.6|12602.7|12598.1|12597.2|378
1683633300000|2023-05-09 11:55:00|12598.6|12597.7|12601.3|12600.4|12603.3|12602.4|12597.8|12596.9|379
1683633600000|2023-05-09 12:00:00|12601.6|12600.7|12602.1|12601.2|12603.6|12602.7|12599.4|12598.5|467
1683633900000|2023-05-09 12:05:00|12601.7|12600.8|12598.2|12597.3|12602.2|12601.3|12595.9|12594.8|389
1683634200000|2023-05-09 12:10:00|12598.1|12597.2|12598.1|12597.2|12601.1|12600.2|12596.8|12595.9|381
1683634500000|2023-05-09 12:15:00|12598.2|12597.3|12594|12593.1|12601.1|12600.2|12590.9|12590|452
1683634800000|2023-05-09 12:20:00|12594.1|12593.2|12595.3|12594.4|12596.4|12595.5|12590|12589.1|450
1683635100000|2023-05-09 12:25:00|12595.4|12594.5|12594.6|12593.7|12596.4|12595.5|12592.7|12591.8|412
1683635400000|2023-05-09 12:30:00|12594.5|12593.6|12593.3|12592.4|12595.5|12594.6|12588.3|12587.4|457
1683635700000|2023-05-09 12:35:00|12593.2|12592.3|12596.1|12595.2|12596.1|12595.2|12592.5|12591.6|400
1683636000000|2023-05-09 12:40:00|12596|12595.1|12596.6|12595.7|12599.6|12598.7|12594.9|12594|381
1683636300000|2023-05-09 12:45:00|12596.7|12595.8|12592.4|12591.5|12598.1|12597.2|12590.6|12589.7|407
1683636600000|2023-05-09 12:50:00|12592.5|12591.6|12588.6|12587.7|12594.7|12593.5|12588.6|12587.7|434
1683636900000|2023-05-09 12:55:00|12588.4|12587.5|12586.7|12585.8|12588.7|12587.8|12585.5|12584.6|489
1683637200000|2023-05-09 13:00:00|12586.8|12585.9|12587.5|12586.6|12589.4|12588.5|12585.6|12584.7|615
1683637500000|2023-05-09 13:05:00|12587.6|12586.7|12585|12584.1|12588|12587.1|12582|12581.1|510
1683637800000|2023-05-09 13:10:00|12584.9|12584|12584.5|12583.6|12587.7|12586.8|12582.4|12581.5|527
1683638100000|2023-05-09 13:15:00|12584.4|12583.5|12584.7|12583.8|12584.7|12583.8|12578.5|12577.6|498
1683638400000|2023-05-09 13:20:00|12584.6|12583.7|12589.8|12588.9|12589.9|12589|12584.5|12583.6|465
1683638700000|2023-05-09 13:25:00|12589.7|12588.8|12589.3|12588.4|12591.4|12590.5|12587.3|12586.4|392
1683639000000|2023-05-09 13:30:00|12589.2|12588.3|12589.1|12588.2|12590.8|12589.9|12585.2|12584.3|615
1683639300000|2023-05-09 13:35:00|12589|12588.1|12591.1|12590.2|12591.5|12590.6|12585.6|12584.7|584
1683639600000|2023-05-09 13:40:00|12591.2|12590.3|12598.3|12597.4|12601.6|12600.7|12590.8|12589.9|662
1683639900000|2023-05-09 13:45:00|12598.2|12597.3|12602.1|12601.2|12602.9|12602|12598.2|12597.3|586
1683640200000|2023-05-09 13:50:00|12602.2|12601.3|12609.3|12608.4|12611.2|12610.3|12602.2|12601.3|497
1683640500000|2023-05-09 13:55:00|12609.2|12608.3|12609.2|12608.3|12610|12609.1|12604.9|12604|506
1683640800000|2023-05-09 14:00:00|12609.3|12608.4|12607.1|12606.2|12611.1|12610.2|12606.1|12605.2|420
1683641100000|2023-05-09 14:05:00|12607.2|12606.3|12605.2|12604.3|12607.2|12606.3|12602|12601.1|392
1683641400000|2023-05-09 14:10:00|12605.3|12604.4|12600.3|12599.4|12606.5|12605.6|12600.2|12599.3|350
1683641700000|2023-05-09 14:15:00|12600.4|12599.5|12601.1|12600.2|12605.3|12604.4|12599.5|12598.6|524
1683642000000|2023-05-09 14:20:00|12601|12600.1|12605.2|12604.3|12605.6|12604.7|12600.4|12599.5|497
1683642300000|2023-05-09 14:25:00|12605.1|12604.2|12609.6|12608.7|12610.9|12610|12604.2|12603.3|417
1683642600000|2023-05-09 14:30:00|12609.7|12608.8|12605.6|12604.7|12609.7|12608.8|12602|12601.1|452
1683642900000|2023-05-09 14:35:00|12605.5|12604.6|12608.1|12607.2|12611.2|12610.3|12605.1|12604.2|400
1683643200000|2023-05-09 14:40:00|12608|12607.1|12609.2|12608.3|12609.6|12608.7|12606.4|12605.5|459
1683643500000|2023-05-09 14:45:00|12609.3|12608.4|12613.9|12613|12615.3|12614.4|12607.6|12606.7|544
1683643800000|2023-05-09 14:50:00|12613.8|12612.9|12619.2|12618.3|12620.2|12619.3|12612.3|12611.4|474
1683644100000|2023-05-09 14:55:00|12619.1|12618.2|12616.3|12615.4|12619.1|12618.2|12611.3|12610.4|498
1683644400000|2023-05-09 15:00:00|12616.4|12615.5|12617.1|12616.2|12618.4|12617.5|12615.2|12614.3|501
1683644700000|2023-05-09 15:05:00|12617.2|12616.3|12613.4|12612.5|12617.2|12616.3|12610.4|12609.5|338
1683645000000|2023-05-09 15:10:00|12613.5|12612.6|12618.6|12617.7|12619|12618.1|12613.2|12612.3|498
1683645300000|2023-05-09 15:15:00|12619.2|12618.3|12618.3|12617.4|12620.4|12619.5|12617.3|12616.4|399
1683645600000|2023-05-09 15:20:00|12618.4|12617.5|12617.3|12616.4|12621.8|12620.9|12616.1|12615.2|374
1683645900000|2023-05-09 15:25:00|12617.2|12616.3|12617|12616.1|12619.2|12618.3|12613.5|12612.6|320
1683646200000|2023-05-09 15:30:00|12616.9|12616|12618.1|12617.2|12618.4|12617.5|12615.2|12614.3|283
1683646500000|2023-05-09 15:35:00|12618.2|12617.3|12614|12613.1|12619.2|12618.3|12612.8|12611.9|257
1683646800000|2023-05-09 15:40:00|12614.2|12613.3|12615|12614.1|12617.5|12616.6|12613.3|12612.4|319
1683647100000|2023-05-09 15:45:00|12615.2|12614.3|12615.1|12614.2|12616.4|12615.5|12613.9|12613|287
1683647400000|2023-05-09 15:50:00|12615.2|12614.3|12620.1|12619.2|12621|12620.1|12615.2|12614.3|237
1683647700000|2023-05-09 15:55:00|12620.2|12619.3|12618.1|12617.2|12620.4|12619.5|12617.2|12616.3|221
1683648000000|2023-05-09 16:00:00|12618|12617.1|12611.2|12610.3|12618.3|12617.4|12610|12609.1|366
1683648300000|2023-05-09 16:05:00|12611.1|12610.2|12618.2|12617.3|12618.3|12617.4|12609.9|12609|325
1683648600000|2023-05-09 16:10:00|12618.3|12617.4|12618.9|12618|12620|12619.1|12617.8|12616.9|249
1683648900000|2023-05-09 16:15:00|12618.8|12617.9|12620.2|12619.3|12620.4|12619.5|12617.1|12616.2|385
1683649200000|2023-05-09 16:20:00|12620.1|12619.2|12620.8|12619.9|12623.9|12623|12620|12619.1|263
1683649500000|2023-05-09 16:25:00|12620.9|12620|12619.8|12618.9|12620.9|12620|12617.1|12616.2|254
1683649800000|2023-05-09 16:30:00|12619.6|12618.7|12616.8|12615.9|12621.2|12620.3|12616|12615.1|278
1683650100000|2023-05-09 16:35:00|12616.7|12615.8|12611.7|12610.8|12617|12616.1|12610.6|12609.7|311
1683650400000|2023-05-09 16:40:00|12611.6|12610.7|12609.2|12608.3|12611.6|12610.7|12608.9|12608|224
1683650700000|2023-05-09 16:45:00|12609|12608.1|12610|12609.1|12614.1|12613.2|12608.9|12608|240
1683651000000|2023-05-09 16:50:00|12609.9|12609|12609.7|12608.8|12610.1|12609.2|12607.9|12607|301
1683651300000|2023-05-09 16:55:00|12609.8|12608.9|12612|12611.1|12612.9|12612|12609.8|12608.9|355
1683651600000|2023-05-09 17:00:00|12611.9|12611|12615.1|12614.2|12616.1|12615.2|12610.6|12609.7|368
1683651900000|2023-05-09 17:05:00|12615.2|12614.3|12616.9|12616|12617|12616.1|12614.1|12613.2|273
1683652200000|2023-05-09 17:10:00|12617|12616.1|12615.9|12615|12617.5|12616.6|12614.8|12613.9|214
1683652500000|2023-05-09 17:15:00|12615.8|12614.9|12620|12619.1|12620.3|12619.4|12615.8|12614.9|259
1683652800000|2023-05-09 17:20:00|12620.1|12619.2|12621|12620.1|12622.8|12621.9|12619.9|12619|256
1683653100000|2023-05-09 17:25:00|12620.9|12620|12621|12620.1|12622.9|12622|12620.8|12619.9|179
1683653400000|2023-05-09 17:30:00|12620.9|12620|12622.9|12622|12623|12622.1|12620.9|12620|267
1683653700000|2023-05-09 17:35:00|12622.8|12621.9|12621.8|12620.9|12623.7|12622.8|12621.2|12620.3|202
1683654000000|2023-05-09 17:40:00|12621.7|12620.8|12623|12622.1|12623.1|12622.2|12620.9|12620|187
1683654300000|2023-05-09 17:45:00|12623.1|12622.2|12620.9|12620|12623.1|12622.2|12619.9|12619|172
1683654600000|2023-05-09 17:50:00|12620.8|12619.9|12621.8|12620.9|12622.9|12621.8|12619.8|12618.9|264
1683654900000|2023-05-09 17:55:00|12621.9|12621|12626.2|12625.3|12626.9|12626|12621.9|12621|249
1683655200000|2023-05-09 18:00:00|12626.5|12625.6|12625.6|12624.7|12627.3|12626.4|12625.1|12624.2|243
1683655500000|2023-05-09 18:05:00|12625.4|12624.5|12624.8|12623.9|12625.7|12624.8|12623.2|12622.3|228
1683655800000|2023-05-09 18:10:00|12624.7|12623.8|12624.8|12623.9|12625.8|12624.9|12623.2|12622.3|198
1683656100000|2023-05-09 18:15:00|12624.9|12624|12626.1|12625.2|12627.6|12626.7|12624.8|12623.9|152
1683656400000|2023-05-09 18:20:00|12626.2|12625.3|12628.7|12627.8|12628.9|12628|12626.1|12625.2|234
1683656700000|2023-05-09 18:25:00|12628.8|12627.9|12627.8|12626.9|12629.3|12628.4|12626.9|12626|308
1683657000000|2023-05-09 18:30:00|12627.9|12627|12626.9|12626|12629.8|12628.9|12626.8|12625.9|291
1683657300000|2023-05-09 18:35:00|12626.8|12625.9|12625.7|12624.8|12627.1|12626.2|12625.2|12624.3|198
1683657600000|2023-05-09 18:40:00|12625.8|12624.9|12625.1|12624.2|12626.1|12625.2|12624.7|12623.8|206
1683657900000|2023-05-09 18:45:00|12625|12624.1|12624.9|12624|12625.9|12625|12624|12623.1|213
1683658200000|2023-05-09 18:50:00|12625|12624.1|12621.7|12620.8|12625.1|12624.2|12620.7|12619.8|236
1683658500000|2023-05-09 18:55:00|12621.8|12620.9|12623|12622.1|12623.1|12622.2|12621.1|12620.2|295
1683658800000|2023-05-09 19:00:00|12623.1|12622.2|12621.8|12620.9|12624.2|12623.3|12621.4|12620.2|252
1683659100000|2023-05-09 19:05:00|12621.9|12621|12621.1|12620.2|12623.1|12622|12620.8|12619.9|198
1683659400000|2023-05-09 19:10:00|12621.5|12620.6|12622.7|12621.8|12623.1|12622.2|12620.3|12619.4|216
1683659700000|2023-05-09 19:15:00|12622.4|12621.5|12621|12620.1|12622.8|12621.9|12620.8|12619.9|239
1683660000000|2023-05-09 19:20:00|12620.9|12620|12622.4|12621.5|12622.4|12621.5|12620.9|12620|143
1683660300000|2023-05-09 19:25:00|12622.5|12621.6|12621.5|12620.6|12623|12622.1|12621|12620.1|180
1683660600000|2023-05-09 19:30:00|12621.7|12620.8|12622.1|12621.2|12622.4|12621.5|12620.9|12620|160
1683660900000|2023-05-09 19:35:00|12622|12621.1|12622|12621.1|12622.4|12621.5|12621|12620.1|170
1683661200000|2023-05-09 19:40:00|12621.9|12621|12621.8|12620.9|12622|12621.1|12621.3|12620.4|216
1683661500000|2023-05-09 19:45:00|12621.7|12620.8|12621|12620.1|12622|12621.1|12620.6|12619.7|142
1683661800000|2023-05-09 19:50:00|12620.9|12620|12621.1|12620.2|12622.2|12621.3|12620.6|12619.7|162
1683662100000|2023-05-09 19:55:00|12621|12620.1|12620.8|12619.9|12621.2|12620.3|12619.9|12619|249
1683662400000|2023-05-09 20:00:00|12620.7|12619.8|12621.8|12620.9|12622.2|12621.3|12620.3|12619.4|127
1683662700000|2023-05-09 20:05:00|12621.7|12620.8|12621.9|12621|12622.7|12621.8|12620.6|12619.5|126
1683663000000|2023-05-09 20:10:00|12622.1|12621.2|12621.8|12620.9|12622.1|12621.2|12621.6|12620.7|93
1683663300000|2023-05-09 20:15:00|12621.9|12621|12622|12621.1|12622.3|12621.4|12621.7|12620.8|67
1683663600000|2023-05-09 20:20:00|12622.1|12621.2|12624.2|12623.3|12624.4|12623.4|12622.1|12621.2|96
1683663900000|2023-05-09 20:25:00|12623.6|12622.7|12622.9|12622|12623.6|12622.7|12622.7|12621.8|69
1683664200000|2023-05-09 20:30:00|12622.8|12621.9|12621.8|12620.9|12623|12622.1|12621.7|12620.8|70
1683664500000|2023-05-09 20:35:00|12621.9|12621|12621.9|12621|12622.1|12621.2|12621.7|12620.8|29
1683664800000|2023-05-09 20:40:00|12622.1|12621.2|12622.1|12621.2|12622.8|12621.9|12621.9|12621|74
1683665100000|2023-05-09 20:45:00|12622.2|12621.3|12622.4|12620.9|12623.2|12621.8|12622.1|12620.8|35
1683665400000|2023-05-09 20:50:00|12622.3|12620.8|12622.4|12620.9|12622.7|12621.4|12621.9|12620.6|91
1683665700000|2023-05-09 20:55:00|12622.5|12621|12622.5|12618.8|12622.9|12621.4|12621.1|12618.6|401
1683666000000|2023-05-09 21:00:00|12623.1|12617.6|12626|12615|12626.7|12617.6|12623.1|12613.8|23
1683666300000|2023-05-09 21:05:00|12625.4|12614.4|12624.7|12613.7|12625.6|12614.6|12624.5|12613.5|16
1683666600000|2023-05-09 21:10:00|12624.8|12613.8|12624.2|12613.2|12625|12614|12623.6|12612.6|34
1683666900000|2023-05-09 21:15:00|12624.3|12613.3|12625.6|12618.9|12629.1|12619|12624.2|12613.2|54
1683667200000|2023-05-09 21:20:00|12625.7|12619|12625.3|12619.6|12625.8|12619.6|12625.3|12618.8|15
1683667500000|2023-05-09 21:25:00|12624.5|12618.8|12627.1|12619.2|12628.1|12619.4|12624.2|12618.7|30
1683667800000|2023-05-09 21:30:00|12627|12619.3|12626.9|12619.3|12627.1|12619.4|12626.3|12618.9|49
1683668100000|2023-05-09 21:35:00|12627|12619.4|12626.7|12619.7|12627.1|12619.8|12626|12619.1|128
1683668400000|2023-05-09 21:40:00|12626.5|12619.6|12626.5|12619.3|12626.7|12619.8|12626.4|12619.2|95
1683668700000|2023-05-09 21:45:00|12626.6|12619.2|12626.3|12617.3|12626.6|12619.2|12626|12617.1|76
1683669000000|2023-05-09 21:50:00|12626.4|12617.4|12625.7|12617.3|12626.5|12618.1|12622.8|12616.5|87
1683669300000|2023-05-09 21:55:00|12625.6|12617.2|12622.7|12614.4|12626.5|12619.5|12621.9|12613.1|78
1683669600000|2023-05-09 22:00:00|12622.9|12614.3|12622.7|12614.9|12623.1|12615.8|12620.2|12610.9|176
1683669900000|2023-05-09 22:05:00|12622.3|12615.2|12623.5|12619.8|12623.6|12619.8|12621|12615.2|58
1683670200000|2023-05-09 22:10:00|12623.6|12619.7|12624.1|12621.3|12625|12622|12622.4|12619.5|195
1683670500000|2023-05-09 22:15:00|12624.2|12621.2|12625.5|12622.8|12625.8|12622.9|12623.5|12620.8|238
1683670800000|2023-05-09 22:20:00|12625.8|12622.9|12625.5|12622.9|12626.5|12623.9|12624.9|12622.4|276
1683671100000|2023-05-09 22:25:00|12625.4|12623|12626.2|12623.7|12626.7|12624.2|12624.9|12622.3|191
1683671400000|2023-05-09 22:30:00|12625.9|12623.6|12626.7|12624.1|12626.8|12624.2|12625.4|12623|241
1683671700000|2023-05-09 22:35:00|12626.6|12624.3|12627.1|12624.6|12627.5|12625.1|12626.3|12624|174
1683672000000|2023-05-09 22:40:00|12627|12624.5|12626.7|12624.6|12627.7|12625.8|12626|12623.7|147
1683672300000|2023-05-09 22:45:00|12626.4|12624.9|12626.2|12624.7|12627.2|12625.6|12626.1|12624.2|158
1683672600000|2023-05-09 22:50:00|12626.4|12624.9|12627.2|12625|12627.3|12625.2|12626.2|12624.4|96
1683672900000|2023-05-09 22:55:00|12627.1|12624.9|12624.2|12622.7|12627.2|12625.2|12623.3|12621.8|153
1683673200000|2023-05-09 23:00:00|12624.3|12622.8|12625.5|12624|12625.9|12624.4|12624.3|12622.8|80
1683673500000|2023-05-09 23:05:00|12625.6|12624.1|12626.4|12624.9|12626.4|12624.9|12624.7|12623.2|109
1683673800000|2023-05-09 23:10:00|12626.3|12624.8|12626.3|12624.8|12626.5|12625|12626.2|12624.7|13
1683674100000|2023-05-09 23:15:00|12626.2|12624.7|12628.2|12626.7|12628.3|12626.8|12626.1|12624.6|59
1683674400000|2023-05-09 23:20:00|12628.1|12626.6|12628.3|12626.8|12628.5|12627|12627.4|12625.9|41
1683674700000|2023-05-09 23:25:00|12628.2|12626.7|12627.3|12625.8|12628.3|12626.8|12627.1|12625.6|26
1683675000000|2023-05-09 23:30:00|12627.2|12625.7|12627.4|12625.9|12628.9|12627.4|12627.2|12625.7|62
1683675300000|2023-05-09 23:35:00|12627.5|12626|12626.1|12624.6|12627.6|12626.1|12626|12624.5|88
1683675600000|2023-05-09 23:40:00|12626.2|12624.7|12625.3|12623.8|12626.4|12624.9|12624.3|12622.8|92
1683675900000|2023-05-09 23:45:00|12625.4|12623.9|12625.3|12623.8|12625.9|12624.4|12624.5|12623|123
1683676200000|2023-05-09 23:50:00|12625|12624.1|12626.2|12624.7|12626.7|12625.4|12624.9|12623.9|60
1683676500000|2023-05-09 23:55:00|12625.7|12624.2|12625.2|12623.7|12625.9|12624.4|12624.4|12622.9|113
1683676800000|2023-05-10 00:00:00|12624.8|12623.3|12625.9|12624.4|12626.5|12625|12624.3|12622.8|331
1683677100000|2023-05-10 00:05:00|12626.1|12624.6|12629.1|12627.6|12630.1|12628.6|12625.9|12624.4|237
1683677400000|2023-05-10 00:10:00|12629|12627.5|12629.6|12628.1|12630.3|12628.9|12629|12627.5|209
1683677700000|2023-05-10 00:15:00|12629.5|12628|12631.4|12629.9|12631.5|12630.1|12628.7|12627.2|162
1683678000000|2023-05-10 00:20:00|12631.5|12630|12631.1|12630.2|12631.9|12631|12629.9|12629|219
1683678300000|2023-05-10 00:25:00|12631.2|12630.3|12628.3|12626.8|12632.2|12631.3|12628.3|12626.8|224
1683678600000|2023-05-10 00:30:00|12628.1|12626.6|12628.2|12627.3|12629.3|12628.4|12627.4|12625.9|186
1683678900000|2023-05-10 00:35:00|12628.3|12627.4|12627.4|12626.5|12628.9|12627.9|12626.8|12625.4|158
1683679200000|2023-05-10 00:40:00|12627.3|12626.4|12628|12627.1|12628.5|12627.3|12626.8|12625.9|122
1683679500000|2023-05-10 00:45:00|12628.1|12627.2|12626.8|12625.9|12628.1|12627.2|12625.9|12625|172
1683679800000|2023-05-10 00:50:00|12626.7|12625.8|12629.6|12628.1|12631.3|12630.4|12626.4|12625.5|264
1683680100000|2023-05-10 00:55:00|12629.7|12628.2|12628.9|12628|12630.2|12629.3|12627.2|12626.3|212
1683680400000|2023-05-10 01:00:00|12629.1|12628.2|12632.4|12631.5|12632.4|12631.5|12629.1|12628.2|229
1683680700000|2023-05-10 01:05:00|12632.3|12631.4|12634.2|12633.3|12635.2|12634.3|12630.9|12629.8|183
1683681000000|2023-05-10 01:10:00|12634.1|12633.2|12632.4|12630.9|12634.2|12633.3|12630.8|12629.7|167
1683681300000|2023-05-10 01:15:00|12632.3|12630.8|12631.6|12630.1|12632.6|12631.2|12631.3|12629.9|211
1683681600000|2023-05-10 01:20:00|12631.7|12630.2|12633.9|12633|12634|12633.1|12631.5|12630|120
1683681900000|2023-05-10 01:25:00|12634|12633.1|12631.8|12630.9|12634.1|12633.2|12631.4|12629.9|100
1683682200000|2023-05-10 01:30:00|12631.9|12631|12628.1|12626.6|12632.2|12631.3|12628.1|12626.6|237
1683682500000|2023-05-10 01:35:00|12627.9|12626.4|12629.6|12628.1|12630.5|12629|12627.5|12626|301
1683682800000|2023-05-10 01:40:00|12629.7|12628.2|12628.7|12627.2|12629.7|12628.2|12627.4|12626.4|267
1683683100000|2023-05-10 01:45:00|12628.6|12627.1|12630.3|12629.4|12631.5|12630.2|12628.1|12627.1|180
1683683400000|2023-05-10 01:50:00|12630.2|12629.3|12629.8|12628.9|12632.9|12631.6|12629.4|12628.1|211
1683683700000|2023-05-10 01:55:00|12630|12628.5|12629.6|12628.1|12630|12628.6|12627.9|12626.8|207
1683684000000|2023-05-10 02:00:00|12629.8|12628.3|12629.6|12628.1|12630.8|12629.5|12629.4|12628|201
1683684300000|2023-05-10 02:05:00|12629.7|12628.2|12629.2|12628.3|12630.3|12629.3|12628.9|12627.7|237
1683684600000|2023-05-10 02:10:00|12629.1|12628.2|12627.9|12626.4|12630.2|12629.3|12626.9|12626|207
1683684900000|2023-05-10 02:15:00|12627.8|12626.3|12627.1|12626.2|12628.2|12626.8|12626.5|12625|169
1683685200000|2023-05-10 02:20:00|12627|12626.1|12629.2|12627.7|12629.5|12628.1|12626.9|12626|173
1683685500000|2023-05-10 02:25:00|12628.9|12627.4|12628.7|12627.2|12630.3|12628.8|12628.3|12626.8|198
1683685800000|2023-05-10 02:30:00|12628.8|12627.3|12628.4|12627.5|12629.5|12628.3|12627.8|12626.7|227
1683686100000|2023-05-10 02:35:00|12628.3|12627.4|12627.5|12626.6|12628.6|12627.6|12627|12625.9|240
1683686400000|2023-05-10 02:40:00|12627.4|12626.5|12628|12627.1|12628.8|12627.9|12627.1|12626.2|208
1683686700000|2023-05-10 02:45:00|12627.9|12627|12628.4|12627.5|12628.9|12628|12627.4|12626.5|179
1683687000000|2023-05-10 02:50:00|12628.5|12627.6|12628|12627.1|12628.9|12628|12627.9|12627|162
1683687300000|2023-05-10 02:55:00|12627.9|12627|12628.1|12627.2|12628.8|12627.9|12627|12626.1|163
1683687600000|2023-05-10 03:00:00|12628.2|12627.3|12629.3|12628.4|12630.5|12629.6|12628|12627.1|166
1683687900000|2023-05-10 03:05:00|12629.4|12628.5|12628.4|12626.9|12629.9|12629|12627|12626.1|150
1683688200000|2023-05-10 03:10:00|12628.5|12627|12629.6|12628.7|12630|12629.1|12628.2|12627|147
1683688500000|2023-05-10 03:15:00|12629.7|12628.8|12629|12628.1|12630.3|12629.4|12629|12628.1|136
1683688800000|2023-05-10 03:20:00|12629.1|12628.2|12629.9|12629|12629.9|12629|12628.8|12627.9|108
1683689100000|2023-05-10 03:25:00|12630|12629.1|12630|12629.1|12630.2|12629.3|12628.9|12628|114
1683689400000|2023-05-10 03:30:00|12630.2|12629.3|12630.8|12629.9|12631|12630.1|12629.7|12628.8|104
1683689700000|2023-05-10 03:35:00|12630.9|12630|12630|12629.1|12631|12630.1|12629.6|12628.7|102
1683690000000|2023-05-10 03:40:00|12630.1|12629.2|12631.3|12629.8|12632.3|12630.8|12629.9|12628.6|130
1683690300000|2023-05-10 03:45:00|12631.4|12629.9|12631.2|12629.7|12631.5|12630.1|12630.5|12629|131
1683690600000|2023-05-10 03:50:00|12631.3|12629.8|12630.4|12628.9|12631.3|12630.1|12629.2|12627.7|136
1683690900000|2023-05-10 03:55:00|12630.5|12629|12631.1|12630.2|12631.6|12630.7|12629.3|12627.8|195
1683691200000|2023-05-10 04:00:00|12631.3|12630.4|12629|12628.1|12631.5|12630.6|12629|12628.1|120
1683691500000|2023-05-10 04:05:00|12628.9|12628|12628.3|12627.4|12629|12628.1|12627.9|12626.5|118
1683691800000|2023-05-10 04:10:00|12628.4|12627.5|12628.4|12627.5|12629|12628.1|12628.1|12627.2|146
1683692100000|2023-05-10 04:15:00|12628.3|12627.4|12628.7|12627.8|12628.8|12627.9|12628.1|12627.2|137
1683692400000|2023-05-10 04:20:00|12628.6|12627.7|12629.1|12628.2|12629.4|12628.5|12628.4|12627.5|131
1683692700000|2023-05-10 04:25:00|12628.8|12627.9|12629.1|12628.2|12629.3|12628.4|12628.1|12627.2|116
1683693000000|2023-05-10 04:30:00|12629.2|12628.3|12629.3|12627.8|12630|12629.1|12628.3|12627|151
1683693300000|2023-05-10 04:35:00|12629.4|12627.9|12628.5|12627.6|12629.5|12628.3|12628.2|12627.3|117
1683693600000|2023-05-10 04:40:00|12629.2|12627.7|12628|12627.1|12629.4|12628.2|12628|12627.1|109
1683693900000|2023-05-10 04:45:00|12628.1|12627.2|12627.1|12625.6|12628.1|12627.2|12626|12624.5|126
1683694200000|2023-05-10 04:50:00|12627.2|12625.7|12622.9|12621.4|12627.3|12625.8|12622.2|12621.3|208
1683694500000|2023-05-10 04:55:00|12623|12621.5|12622.5|12621|12623.7|12622.3|12621.6|12620.1|222
1683694800000|2023-05-10 05:00:00|12622.3|12620.8|12622.7|12621.8|12623.7|12622.8|12621.3|12619.9|203
1683695100000|2023-05-10 05:05:00|12622.8|12621.9|12622.3|12620.8|12623|12622.1|12621.1|12619.8|199
1683695400000|2023-05-10 05:10:00|12622.4|12620.9|12620.3|12618.8|12622.5|12621.3|12620.1|12618.6|141
1683695700000|2023-05-10 05:15:00|12620.7|12619.2|12620.1|12618.6|12620.7|12619.2|12618.1|12616.6|128
1683696000000|2023-05-10 05:20:00|12620|12618.5|12618.2|12616.7|12620.9|12620|12618.1|12616.6|175
1683696300000|2023-05-10 05:25:00|12618.3|12616.8|12617.1|12616.2|12619.2|12617.7|12616.8|12615.9|95
1683696600000|2023-05-10 05:30:00|12617.2|12616.3|12614.8|12613.9|12618.2|12616.9|12614.8|12613.4|133
1683696900000|2023-05-10 05:35:00|12614.7|12613.8|12615|12614.1|12615.2|12614.3|12613.6|12612.1|216
1683697200000|2023-05-10 05:40:00|12614.9|12614|12615.2|12613.7|12615.3|12614|12612.2|12610.7|230
1683697500000|2023-05-10 05:45:00|12615.1|12613.6|12617.8|12616.9|12619.5|12618.3|12614.8|12613.5|165
1683697800000|2023-05-10 05:50:00|12618|12617.1|12619.6|12618.1|12619.6|12618.1|12617.3|12615.8|190
1683698100000|2023-05-10 05:55:00|12619.7|12618.2|12619.5|12618|12621.6|12620.1|12619.4|12617.9|287
1683698400000|2023-05-10 06:00:00|12620.1|12618.6|12621.1|12619.6|12624.4|12622.9|12619.3|12617.8|275
1683698700000|2023-05-10 06:05:00|12620.6|12619.1|12620.1|12619.2|12622.4|12620.9|12619|12617.7|350
1683699000000|2023-05-10 06:10:00|12620.4|12619.5|12622.9|12622|12625.1|12624.2|12620.4|12619.5|379
1683699300000|2023-05-10 06:15:00|12622.7|12621.8|12622.7|12621.8|12627.6|12626.1|12621.1|12620.2|306
1683699600000|2023-05-10 06:20:00|12622.8|12621.9|12622.9|12622|12623.2|12622.3|12619.9|12619|376
1683699900000|2023-05-10 06:25:00|12623|12622.1|12620.1|12619.2|12624.4|12623.5|12619.3|12618.4|372
1683700200000|2023-05-10 06:30:00|12620|12619.1|12622.7|12621.8|12623|12622.1|12618.9|12618|284
1683700500000|2023-05-10 06:35:00|12622.4|12621.5|12624.5|12623|12625.5|12624.3|12622|12621.1|291
1683700800000|2023-05-10 06:40:00|12624.4|12622.9|12626.2|12625.3|12627.9|12627|12623.4|12621.9|316
1683701100000|2023-05-10 06:45:00|12626.1|12625.2|12631.1|12630.2|12632.2|12631.3|12626.1|12625.2|268
1683701400000|2023-05-10 06:50:00|12631|12630.1|12627.2|12626.3|12631.2|12630.3|12627.2|12626.3|216
1683701700000|2023-05-10 06:55:00|12627.1|12626.2|12626.2|12625.3|12629.4|12628.5|12624|12623.1|273
1683702000000|2023-05-10 07:00:00|12626.4|12625.5|12635.4|12634.5|12636|12635.1|12626.2|12625.3|373
1683702300000|2023-05-10 07:05:00|12635|12634.1|12636.2|12635.3|12639.5|12638.6|12634.1|12633.2|454
1683702600000|2023-05-10 07:10:00|12636.1|12635.2|12642.2|12641.3|12643.1|12642.2|12635.4|12634.5|365
1683702900000|2023-05-10 07:15:00|12642.3|12641.4|12640|12639.1|12645.1|12644.2|12639.5|12638.5|430
1683703200000|2023-05-10 07:20:00|12639.9|12639|12638.2|12637.3|12640.2|12639.3|12636.8|12635.9|327
1683703500000|2023-05-10 07:25:00|12638.1|12637.2|12637.5|12636.6|12639.4|12638.5|12637.1|12636.2|352
1683703800000|2023-05-10 07:30:00|12637.4|12636.5|12636.3|12635.4|12639|12638.1|12635.4|12634.5|414
1683704100000|2023-05-10 07:35:00|12635.8|12634.9|12631.9|12631|12638.5|12637.6|12631.3|12630.4|412
1683704400000|2023-05-10 07:40:00|12632|12631.1|12630.9|12630|12635|12634.1|12630.2|12629.3|314
1683704700000|2023-05-10 07:45:00|12631|12630.1|12626.1|12625.2|12631|12630.1|12624.8|12623.9|320
1683705000000|2023-05-10 07:50:00|12626.5|12625.6|12628.5|12627.6|12631.2|12629.7|12625.7|12624.8|321
1683705300000|2023-05-10 07:55:00|12628.3|12627.4|12623.1|12622.2|12628.3|12627.4|12620.2|12619.3|431
1683705600000|2023-05-10 08:00:00|12623|12622.1|12615.2|12614.3|12623.1|12622.2|12615.1|12614.2|613
1683705900000|2023-05-10 08:05:00|12614.4|12613.5|12623.4|12621.9|12623.7|12622.4|12614.2|12613.3|484
1683706200000|2023-05-10 08:10:00|12623.5|12622|12618.3|12617.4|12623.7|12622.5|12617.4|12615.9|436
1683706500000|2023-05-10 08:15:00|12618.2|12617.3|12622.5|12621|12622.5|12621.3|12618.2|12617.3|469
1683706800000|2023-05-10 08:20:00|12622.6|12621.1|12623.9|12623|12628.8|12627.3|12622.2|12621.1|485
1683707100000|2023-05-10 08:25:00|12623.7|12622.8|12627.2|12626.3|12629.2|12628.2|12623.2|12622.3|433
1683707400000|2023-05-10 08:30:00|12627.3|12626.4|12626.1|12624.6|12630.5|12629.3|12625|12624.1|354
1683707700000|2023-05-10 08:35:00|12625.6|12624.1|12632.9|12631.4|12634.5|12633|12625.3|12624|363
1683708000000|2023-05-10 08:40:00|12632.8|12631.3|12629.3|12627.8|12633.3|12632.1|12627.2|12625.9|329
1683708300000|2023-05-10 08:45:00|12629.4|12627.9|12631.5|12630.6|12634.4|12633.5|12627.6|12626.4|353
1683708600000|2023-05-10 08:50:00|12631.4|12630.5|12629.5|12628|12631.4|12630.5|12628.1|12626.9|263
1683708900000|2023-05-10 08:55:00|12629.6|12628.1|12623.4|12621.9|12630.2|12628.8|12621.4|12619.9|292
1683709200000|2023-05-10 09:00:00|12623|12622.1|12623|12622.1|12624|12623.1|12620.2|12619.1|361
1683709500000|2023-05-10 09:05:00|12623.1|12622.2|12618.2|12617.3|12623.1|12622.2|12618.1|12617.2|309
1683709800000|2023-05-10 09:10:00|12618.3|12617.4|12617.2|12616.3|12619.1|12618.2|12615.2|12614.3|329
1683710100000|2023-05-10 09:15:00|12617.3|12616.4|12617.4|12616.5|12620.7|12619.2|12617|12615.7|231
1683710400000|2023-05-10 09:20:00|12617.3|12616.4|12621.3|12620.4|12621.4|12620.5|12617.2|12616.3|266
1683710700000|2023-05-10 09:25:00|12621.2|12620.3|12626|12625.1|12626.3|12625.4|12621.1|12620.2|243
1683711000000|2023-05-10 09:30:00|12626.1|12625.2|12624.1|12623.2|12626.3|12625.4|12622.4|12621.5|306
1683711300000|2023-05-10 09:35:00|12624.4|12623.5|12622|12620.5|12625.1|12624.2|12620.9|12620|228
1683711600000|2023-05-10 09:40:00|12622.1|12620.6|12621.6|12620.7|12622.4|12621.5|12620.2|12619.3|221
1683711900000|2023-05-10 09:45:00|12621.8|12620.9|12624.5|12623.6|12625.4|12624.5|12620.1|12618.8|268
1683712200000|2023-05-10 09:50:00|12624.6|12623.7|12621.4|12619.9|12626.7|12625.5|12621.4|12619.9|274
1683712500000|2023-05-10 09:55:00|12621.3|12619.8|12623.3|12621.8|12623.8|12622.9|12621.1|12619.6|264
1683712800000|2023-05-10 10:00:00|12623.2|12621.7|12620.2|12619.3|12625.4|12624.5|12619.8|12618.8|297
1683713100000|2023-05-10 10:05:00|12620.1|12619.2|12626.1|12624.6|12628.7|12627.5|12620.1|12619.2|384
1683713400000|2023-05-10 10:10:00|12626.2|12624.7|12623|12622.1|12626.9|12625.4|12622.6|12621.1|327
1683713700000|2023-05-10 10:15:00|12622.9|12622|12622|12621.1|12625.6|12624.4|12621.9|12620.7|254
1683714000000|2023-05-10 10:20:00|12622.1|12621.2|12620.9|12620|12622.3|12621.2|12619.3|12618.4|250
1683714300000|2023-05-10 10:25:00|12621|12620.1|12620.1|12619.2|12621.1|12620.2|12617.9|12617|191
1683714600000|2023-05-10 10:30:00|12620|12619.1|12617|12616.1|12620.1|12619.2|12616.3|12614.8|216
1683714900000|2023-05-10 10:35:00|12616.7|12615.8|12619.1|12618.2|12619.3|12618.4|12616.1|12615.2|196
1683715200000|2023-05-10 10:40:00|12619|12618.1|12618.1|12617.2|12620.4|12619.3|12616.4|12615.5|266
1683715500000|2023-05-10 10:45:00|12618|12617.1|12618.5|12617.6|12620|12619.1|12616.3|12615.4|210
1683715800000|2023-05-10 10:50:00|12618.6|12617.7|12613.3|12611.8|12618.7|12617.8|12613.1|12611.7|211
1683716100000|2023-05-10 10:55:00|12613.2|12611.7|12611.1|12609.6|12615.1|12614.2|12610.5|12609.5|310
1683716400000|2023-05-10 11:00:00|12610.8|12609.9|12609|12608.1|12612.3|12611.4|12607.8|12606.5|316
1683716700000|2023-05-10 11:05:00|12608.9|12608|12604.9|12604|12610|12609.1|12603.2|12602.3|246
1683717000000|2023-05-10 11:10:00|12605|12604.1|12604|12603.1|12606.7|12605.8|12603.1|12602.2|265
1683717300000|2023-05-10 11:15:00|12603.9|12603|12608|12607.1|12608.4|12607.5|12603.9|12603|312
1683717600000|2023-05-10 11:20:00|12608.1|12607.2|12609|12608.1|12609.2|12608.3|12605.1|12603.8|243
1683717900000|2023-05-10 11:25:00|12608.9|12608|12608.9|12608|12610.9|12610|12607.4|12605.9|312
1683718200000|2023-05-10 11:30:00|12608.7|12607.8|12606.5|12605|12608.8|12607.9|12605.3|12603.8|233
1683718500000|2023-05-10 11:35:00|12606.4|12604.9|12607|12606.1|12607.6|12606.1|12605|12603.7|160
1683718800000|2023-05-10 11:40:00|12607.1|12606.2|12607.4|12606.5|12608.2|12607.3|12605.2|12604.3|218
1683719100000|2023-05-10 11:45:00|12608.1|12607.2|12609.2|12608.3|12609.4|12608.5|12608.1|12607.2|184
1683719400000|2023-05-10 11:50:00|12609.1|12608.2|12604.9|12604|12609.1|12608.2|12603.6|12602.7|212
1683719700000|2023-05-10 11:55:00|12605|12604.1|12608.1|12607.2|12609.2|12608.3|12604.9|12604|245
1683720000000|2023-05-10 12:00:00|12608.3|12607.4|12610.2|12609.3|12612.4|12611.5|12608|12607.1|351
1683720300000|2023-05-10 12:05:00|12610.3|12609.4|12613.3|12612.4|12615.4|12614.5|12608.1|12607.2|398
1683720600000|2023-05-10 12:10:00|12613.2|12612.3|12614.2|12613.3|12614.3|12613.4|12611.3|12610.3|347
1683720900000|2023-05-10 12:15:00|12614.1|12613.2|12615.2|12614.3|12616.1|12615.2|12612.1|12611.2|326
1683721200000|2023-05-10 12:20:00|12615.4|12614.5|12606.5|12605|12615.7|12614.8|12604.7|12603.8|536
1683721500000|2023-05-10 12:25:00|12606.6|12605.1|12621.8|12610.8|12623.1|12612.1|12605.5|12601.2|737
1683721800000|2023-05-10 12:30:00|12622.4|12611.4|12645.3|12643.8|12661.6|12659.8|12622.4|12611.4|2216
1683722100000|2023-05-10 12:35:00|12645.4|12643.9|12655.1|12654.2|12658.2|12656.7|12645.4|12643.9|1190
1683722400000|2023-05-10 12:40:00|12655.4|12653.6|12664.1|12663.2|12665.2|12663.8|12654.2|12653.3|913
1683722700000|2023-05-10 12:45:00|12664.3|12663.4|12670.1|12669.2|12670.6|12669.4|12659.2|12658.3|778
1683723000000|2023-05-10 12:50:00|12670|12669.1|12673|12672.1|12675.2|12674.3|12668|12667.1|935
1683723300000|2023-05-10 12:55:00|12673.1|12672.2|12674.1|12673.2|12680.3|12679.4|12672|12671.1|776
1683723600000|2023-05-10 13:00:00|12674.4|12672.9|12670.7|12669.8|12678.2|12677.3|12670|12669.1|681
1683723900000|2023-05-10 13:05:00|12670.8|12669.9|12658.8|12657.9|12670.9|12670|12658.1|12657.2|683
1683724200000|2023-05-10 13:10:00|12658.9|12658|12663.1|12662.2|12666.8|12665.9|12658.7|12657.8|618
1683724500000|2023-05-10 13:15:00|12663|12662.1|12655.8|12654.3|12663.3|12662.1|12654.9|12654|627
1683724800000|2023-05-10 13:20:00|12655.2|12654.4|12645.4|12644.5|12656.6|12655.7|12643.6|12642.7|487
1683725100000|2023-05-10 13:25:00|12645.3|12644.4|12642.5|12641.6|12645.3|12644.4|12634.1|12633.2|571
1683725400000|2023-05-10 13:30:00|12642.1|12641.2|12639.1|12638.2|12646.2|12645.3|12638.8|12637.9|561
1683725700000|2023-05-10 13:35:00|12639.2|12638.3|12636.5|12635.6|12645.6|12644.7|12635|12634.1|792
1683726000000|2023-05-10 13:40:00|12636.4|12635.5|12630.6|12629.7|12636.5|12635.6|12622.6|12621.7|860
1683726300000|2023-05-10 13:45:00|12630.7|12629.8|12629.4|12628.5|12635.2|12634.3|12628.4|12627.5|756
1683726600000|2023-05-10 13:50:00|12629.3|12628.4|12630.1|12629.2|12632.1|12631.2|12627.2|12626.3|685
1683726900000|2023-05-10 13:55:00|12630.2|12629.3|12638.3|12637.4|12640.5|12639.6|12628.6|12627.7|524
1683727200000|2023-05-10 14:00:00|12638.4|12637.5|12643|12642.1|12643.4|12642.5|12636.1|12635.2|631
1683727500000|2023-05-10 14:05:00|12642.9|12642|12641.6|12640.7|12650.1|12649.2|12641.3|12640.4|632
1683727800000|2023-05-10 14:10:00|12641.5|12640.6|12640.8|12639.3|12645.5|12644.6|12638.5|12637.6|603
1683728100000|2023-05-10 14:15:00|12640.7|12639.2|12641.8|12640.9|12654|12653.1|12639.5|12638.6|831
1683728400000|2023-05-10 14:20:00|12641.9|12641|12639.6|12638.1|12645.7|12644.8|12636|12635.1|618
1683728700000|2023-05-10 14:25:00|12639.5|12638|12635.3|12634.4|12641|12640.1|12634.4|12633.5|481
1683729000000|2023-05-10 14:30:00|12635.4|12634.5|12631.4|12630.5|12636.8|12635.4|12628.4|12627.5|572
1683729300000|2023-05-10 14:35:00|12631.3|12630.4|12621.9|12621|12632.5|12631.6|12621.7|12620.8|550
1683729600000|2023-05-10 14:40:00|12622.1|12621.2|12616.5|12615.6|12624.7|12623.6|12615.8|12614.9|573
1683729900000|2023-05-10 14:45:00|12616.4|12615.5|12618|12616.5|12618.6|12617.7|12611.8|12610.9|671
1683730200000|2023-05-10 14:50:00|12617.4|12615.9|12612.6|12611.7|12618.1|12616.6|12607.8|12606.9|693
1683730500000|2023-05-10 14:55:00|12612.7|12611.8|12618.6|12617.7|12618.7|12617.8|12611|12610.1|509
1683730800000|2023-05-10 15:00:00|12618.5|12617.6|12619.7|12618.8|12622.8|12621.9|12616.8|12615.9|469
1683731100000|2023-05-10 15:05:00|12619.6|12618.7|12623.1|12622.2|12623.9|12623|12619.5|12618.6|393
1683731400000|2023-05-10 15:10:00|12623.3|12622.4|12618.6|12617.7|12624|12623.1|12617.1|12616.2|394
1683731700000|2023-05-10 15:15:00|12618.7|12617.8|12623.9|12622.4|12625.4|12624.5|12618.6|12617.7|283
1683732000000|2023-05-10 15:20:00|12624|12622.5|12620.5|12619.6|12625.3|12624.4|12619.6|12618.7|349
1683732300000|2023-05-10 15:25:00|12620.6|12619.7|12618.6|12617.7|12623|12622.1|12617.7|12616.8|388
1683732600000|2023-05-10 15:30:00|12618.7|12617.8|12617.7|12616.8|12619.7|12618.8|12613.4|12612.5|394
1683732900000|2023-05-10 15:35:00|12617.8|12616.9|12614.5|12613.6|12620.4|12619.5|12614.5|12613.6|370
1683733200000|2023-05-10 15:40:00|12614.6|12613.7|12614.5|12613.6|12616.9|12616|12613.5|12612.6|338
1683733500000|2023-05-10 15:45:00|12614.6|12613.7|12616.7|12615.8|12617.8|12616.9|12614.5|12613.6|298
1683733800000|2023-05-10 15:50:00|12616.3|12615.4|12613.8|12612.9|12616.5|12615.6|12612|12611.1|322
1683734100000|2023-05-10 15:55:00|12613.7|12612.8|12612.4|12611.5|12614.6|12613.7|12611.6|12610.7|271
1683734400000|2023-05-10 16:00:00|12612.5|12611.6|12612.4|12611.5|12613.3|12612.4|12610.4|12609.5|325
1683734700000|2023-05-10 16:05:00|12612.3|12611.4|12609.7|12608.8|12612.4|12611.5|12609.5|12608.6|314
1683735000000|2023-05-10 16:10:00|12609.8|12608.9|12616.8|12615.9|12617.6|12616.7|12609.5|12608.6|285
1683735300000|2023-05-10 16:15:00|12616.7|12615.8|12616.9|12616|12616.9|12616|12611.7|12610.8|239
1683735600000|2023-05-10 16:20:00|12616.8|12615.9|12616.5|12615.6|12621.7|12620.8|12614.9|12614|307
1683735900000|2023-05-10 16:25:00|12616.6|12615.7|12619.8|12618.9|12620|12619.1|12615.8|12614.9|275
1683736200000|2023-05-10 16:30:00|12619.9|12619|12623.6|12622.7|12623.8|12622.9|12619.8|12618.9|185
1683736500000|2023-05-10 16:35:00|12623.1|12622.2|12625|12624.1|12625.7|12624.8|12622.2|12621.3|184
1683736800000|2023-05-10 16:40:00|12624.9|12624|12626|12625.1|12627|12626.1|12624.9|12624|175
1683737100000|2023-05-10 16:45:00|12625.9|12625|12624.8|12623.9|12627|12626.1|12624.6|12623.7|154
1683737400000|2023-05-10 16:50:00|12624.9|12624|12624.9|12624|12627|12626.1|12623.7|12622.8|196
1683737700000|2023-05-10 16:55:00|12624.8|12623.9|12620.7|12619.8|12624.9|12624|12618.8|12617.9|250
1683738000000|2023-05-10 17:00:00|12620.8|12619.9|12618|12617.1|12620.8|12619.9|12615.6|12614.7|298
1683738300000|2023-05-10 17:05:00|12618.7|12617.8|12620.6|12619.7|12621.8|12620.9|12617|12616.1|334
1683738600000|2023-05-10 17:10:00|12619.9|12619|12618.9|12618|12620.7|12619.8|12616.7|12615.8|319
1683738900000|2023-05-10 17:15:00|12618.8|12617.9|12620.3|12618.8|12620.9|12619.8|12617.5|12616.6|347
1683739200000|2023-05-10 17:20:00|12620.2|12618.7|12619|12618.1|12622.3|12620.8|12618.1|12616.7|367
1683739500000|2023-05-10 17:25:00|12618.9|12618|12614.5|12613.6|12619.6|12618.7|12613.2|12612.3|358
1683739800000|2023-05-10 17:30:00|12614.2|12613.3|12611.8|12610.9|12614.8|12613.9|12610.9|12610|332
1683740100000|2023-05-10 17:35:00|12611.7|12610.8|12607.8|12606.9|12612.2|12611.3|12607.6|12606.7|312
1683740400000|2023-05-10 17:40:00|12607.7|12606.8|12610.3|12609.4|12611|12610.1|12607.1|12606.2|353
1683740700000|2023-05-10 17:45:00|12610.2|12609.3|12612.6|12611.7|12613.1|12612.2|12609|12608.1|288
1683741000000|2023-05-10 17:50:00|12612.7|12611.8|12612.9|12612|12614.6|12613.7|12611.4|12610.5|313
1683741300000|2023-05-10 17:55:00|12613|12612.1|12615|12613.5|12617|12616.1|12612.9|12612|226
1683741600000|2023-05-10 18:00:00|12615.1|12613.6|12615.8|12614.9|12617.8|12616.9|12614.8|12613.5|217
1683741900000|2023-05-10 18:05:00|12615.9|12615|12617.8|12616.3|12618.2|12616.7|12615.8|12614.9|264
1683742200000|2023-05-10 18:10:00|12617.7|12616.2|12620.2|12618.7|12620.5|12619.6|12616.2|12614.7|231
1683742500000|2023-05-10 18:15:00|12620.1|12618.6|12619.9|12619|12621.2|12619.8|12618.4|12617.4|292
1683742800000|2023-05-10 18:20:00|12620|12619.1|12619.6|12618.7|12622.3|12620.8|12619.6|12618.7|227
1683743100000|2023-05-10 18:25:00|12619.7|12618.8|12619.8|12618.9|12621.7|12620.8|12618.5|12617.6|271
1683743400000|2023-05-10 18:30:00|12619.9|12619|12619.5|12618.6|12622.8|12621.9|12619.4|12618.5|323
1683743700000|2023-05-10 18:35:00|12619.4|12618.5|12622.9|12622|12622.9|12622|12619.4|12618.5|245
1683744000000|2023-05-10 18:40:00|12622.8|12621.9|12628|12626.5|12628.5|12627.5|12622.5|12621.6|370
1683744300000|2023-05-10 18:45:00|12628.1|12626.6|12628.3|12626.8|12630.7|12629.8|12626.9|12625.5|301
1683744600000|2023-05-10 18:50:00|12628.4|12626.9|12625.5|12624.6|12628.8|12627.3|12625.4|12624|228
1683744900000|2023-05-10 18:55:00|12625.4|12624.5|12623.2|12622.3|12625.7|12624.5|12622.3|12620.8|296
1683745200000|2023-05-10 19:00:00|12623.3|12622.4|12625.2|12623.7|12625.3|12624|12621.3|12620.4|233
1683745500000|2023-05-10 19:05:00|12625.3|12623.8|12624.3|12623.4|12626.3|12624.8|12624|12623.1|166
1683745800000|2023-05-10 19:10:00|12624.6|12623.7|12625.7|12624.8|12626.5|12625.6|12624.5|12623.6|251
1683746100000|2023-05-10 19:15:00|12625.6|12624.7|12627|12626.1|12627.4|12626.5|12625.3|12624.4|157
1683746400000|2023-05-10 19:20:00|12627.4|12626.5|12628.5|12627.6|12628.8|12627.9|12627.4|12626.5|158
1683746700000|2023-05-10 19:25:00|12628.6|12627.7|12629.5|12628.6|12630.8|12629.6|12628.5|12627.6|189
1683747000000|2023-05-10 19:30:00|12629.4|12628.5|12629.9|12629|12630.8|12629.9|12628|12627.1|153
1683747300000|2023-05-10 19:35:00|12630.2|12629.3|12630.8|12629.9|12631.1|12630.2|12630.2|12629.3|104
1683747600000|2023-05-10 19:40:00|12630.9|12630|12629.8|12628.9|12631.8|12630.9|12629.6|12628.7|118
1683747900000|2023-05-10 19:45:00|12629.5|12628.6|12628.8|12627.9|12630.5|12629.6|12628.5|12627.6|137
1683748200000|2023-05-10 19:50:00|12628.3|12627.4|12626.1|12625.2|12628.5|12627.6|12625.3|12624.4|217
1683748500000|2023-05-10 19:55:00|12626|12625.1|12626.4|12625.5|12627.2|12626.3|12625.3|12624.4|180
1683748800000|2023-05-10 20:00:00|12626.5|12625.6|12627.3|12625.8|12627.9|12626.4|12625.7|12624.8|172
1683749100000|2023-05-10 20:05:00|12627.4|12625.9|12627.6|12626.1|12627.7|12626.3|12626.9|12625.4|76
1683749400000|2023-05-10 20:10:00|12627.5|12626|12626.4|12625.5|12627.8|12626.3|12626.3|12625.1|46
1683749700000|2023-05-10 20:15:00|12626.5|12625.6|12627.3|12626.4|12628|12626.8|12626.5|12625.6|79
1683750000000|2023-05-10 20:20:00|12628|12626.5|12628.5|12627|12630.1|12628.8|12627.9|12626.4|94
1683750300000|2023-05-10 20:25:00|12628.3|12626.8|12628.2|12627.3|12629|12627.9|12627.6|12626.7|58
1683750600000|2023-05-10 20:30:00|12628.1|12627.2|12626.4|12625.5|12628.5|12627.6|12626.2|12625|79
1683750900000|2023-05-10 20:35:00|12626.3|12625.4|12626.4|12625.5|12626.8|12625.6|12626.3|12625.1|36
1683751200000|2023-05-10 20:40:00|12626.5|12625.6|12626.6|12625.7|12626.7|12625.8|12626.2|12625.3|29
1683751500000|2023-05-10 20:45:00|12626.9|12625.4|12627.9|12626.4|12627.9|12626.4|12626.4|12624.9|78
1683751800000|2023-05-10 20:50:00|12627.8|12626.3|12626.4|12624.9|12628|12626.5|12626.1|12624.6|107
1683752100000|2023-05-10 20:55:00|12626.8|12624.5|12627.9|12623.8|12628|12625.3|12625.9|12623.8|284
1683752400000|2023-05-10 21:00:00|12629.8|12620|12628.8|12617.8|12631.1|12620.1|12627.8|12617.3|36
1683752700000|2023-05-10 21:05:00|12628.2|12617.2|12628.2|12618.6|12628.7|12618.6|12628.1|12617.1|31
1683753000000|2023-05-10 21:10:00|12628.4|12618.9|12628.3|12620|12628.4|12620|12627|12617.2|37
1683753300000|2023-05-10 21:15:00|12628.4|12619.9|12627.4|12619.9|12633.5|12624.4|12627.3|12619.2|82
1683753600000|2023-05-10 21:20:00|12627.5|12620|12626.8|12621.1|12627.8|12621.2|12626.8|12619.9|21
1683753900000|2023-05-10 21:25:00|12626.9|12620.9|12627.1|12621.2|12627.7|12621.2|12626.9|12620.3|23
1683754200000|2023-05-10 21:30:00|12627.2|12621.1|12627.1|12621.2|12627.4|12621.2|12627.1|12621.1|11
1683754500000|2023-05-10 21:35:00|12627.2|12620.7|12629.1|12618.1|12629.1|12620.7|12627.1|12618.1|15
1683754800000|2023-05-10 21:40:00|12629|12618.2|12628.1|12620.9|12629|12620.9|12627.8|12618.2|29
1683755100000|2023-05-10 21:45:00|12628.2|12620.8|12627.6|12620.8|12628.2|12620.9|12627.5|12620.5|262
1683755400000|2023-05-10 21:50:00|12627.7|12620.6|12627.5|12621|12627.8|12621.8|12627|12620.6|144
1683755700000|2023-05-10 21:55:00|12627.4|12620.9|12627.2|12621.3|12627.9|12622.3|12625.6|12620.2|362
1683756000000|2023-05-10 22:00:00|12627.9|12621.1|12627.4|12625.9|12628.3|12625.9|12627|12620.8|107
1683756300000|2023-05-10 22:05:00|12627.3|12625.8|12627.8|12625.5|12627.9|12625.9|12627.2|12624.9|52
1683756600000|2023-05-10 22:10:00|12627.9|12625.6|12626.6|12625.1|12627.9|12626.1|12626.4|12624.4|108
1683756900000|2023-05-10 22:15:00|12626.5|12625|12627.1|12625.6|12627.5|12625.6|12626.5|12624.5|106
1683757200000|2023-05-10 22:20:00|12627.2|12625.7|12627.4|12625.9|12627.6|12626.1|12627.2|12625.3|48
1683757500000|2023-05-10 22:25:00|12627.5|12626|12627.2|12625.7|12627.5|12626|12627.1|12625.6|64
1683757800000|2023-05-10 22:30:00|12627.3|12625.8|12626.9|12624.5|12627.8|12625.8|12626.5|12624.5|101
1683758100000|2023-05-10 22:35:00|12626.8|12624.6|12626.9|12624.6|12627.1|12625.1|12626.4|12624.5|118
1683758400000|2023-05-10 22:40:00|12626.5|12625|12626.8|12625.3|12627.1|12625.3|12626.5|12624.7|137
1683758700000|2023-05-10 22:45:00|12626.7|12625.2|12627|12624.9|12627.2|12625.4|12626.6|12624.8|52
1683759000000|2023-05-10 22:50:00|12626.7|12625.2|12627.9|12625.7|12627.9|12625.7|12626.6|12624.8|26
1683759300000|2023-05-10 22:55:00|12627.6|12625.8|12628.1|12626.6|12629|12627.3|12626.5|12624.7|111
1683759600000|2023-05-10 23:00:00|12628.2|12626.7|12628.3|12626.8|12629|12627.5|12627.9|12626.4|164
1683759900000|2023-05-10 23:05:00|12628.4|12626.9|12628.7|12627.2|12629.7|12628.2|12628.2|12626.7|127
1683760200000|2023-05-10 23:10:00|12628.6|12627.1|12628.6|12627.1|12628.7|12627.2|12628.4|12626.9|79
1683760500000|2023-05-10 23:15:00|12628.7|12627.2|12628.4|12626.9|12629.3|12627.8|12628.1|12626.9|39
1683760800000|2023-05-10 23:20:00|12628.5|12627|12629.7|12628.2|12629.8|12628.3|12628.4|12626.9|94
1683761100000|2023-05-10 23:25:00|12629.6|12628.1|12629.7|12628.2|12630.6|12629.1|12629.5|12628|76
1683761400000|2023-05-10 23:30:00|12629.6|12628.1|12628.7|12627.2|12629.7|12628.2|12628|12626.5|64
1683761700000|2023-05-10 23:35:00|12628.6|12627.1|12627.7|12626.2|12628.7|12627.2|12626.3|12624.8|83
1683762000000|2023-05-10 23:40:00|12627.6|12626.1|12627.4|12625.9|12628.1|12626.6|12626.5|12625|79
1683762300000|2023-05-10 23:45:00|12627.3|12625.8|12627.5|12626|12628.4|12626.9|12627.2|12625.7|114
1683762600000|2023-05-10 23:50:00|12627.4|12625.9|12628.9|12627.4|12629|12627.5|12627.4|12625.9|140
1683762900000|2023-05-10 23:55:00|12628.8|12627.3|12626.4|12624.9|12629.5|12628|12626.3|12624.8|127
1683763200000|2023-05-11 00:00:00|12626.3|12624.8|12628.4|12626.9|12629.8|12628.3|12626.3|12624.8|235
1683763500000|2023-05-11 00:05:00|12628.5|12627|12629.2|12627.7|12630.5|12629|12628|12626.5|245
1683763800000|2023-05-11 00:10:00|12629.1|12627.6|12628.4|12627.5|12630.9|12629.4|12628.4|12627|190
1683764100000|2023-05-11 00:15:00|12628.5|12627.6|12631.6|12630.1|12631.9|12630.4|12628.3|12626.9|247
1683764400000|2023-05-11 00:20:00|12631.7|12630.2|12634.4|12633.5|12634.4|12633.5|12631.6|12630.1|145
1683764700000|2023-05-11 00:25:00|12634.3|12633.4|12632.6|12631.1|12635.1|12634.2|12631.5|12630|178
1683765000000|2023-05-11 00:30:00|12632.7|12631.2|12631.5|12630|12632.9|12631.4|12631|12629.5|213
1683765300000|2023-05-11 00:35:00|12631.7|12630.2|12633.6|12632.1|12634.6|12633.1|12630.6|12629.1|233
1683765600000|2023-05-11 00:40:00|12633.7|12632.2|12632.5|12631|12633.9|12632.4|12632.3|12630.8|239
1683765900000|2023-05-11 00:45:00|12632.4|12630.9|12634.1|12632.6|12634.8|12633.4|12631.8|12630.3|213
1683766200000|2023-05-11 00:50:00|12634|12632.5|12636.8|12635.3|12637.1|12635.6|12633.4|12631.9|314
1683766500000|2023-05-11 00:55:00|12636.7|12635.2|12637.6|12636.7|12637.8|12636.9|12636|12634.8|202
1683766800000|2023-05-11 01:00:00|12637.7|12636.8|12635.9|12634.4|12637.7|12636.8|12635.2|12634|228
1683767100000|2023-05-11 01:05:00|12635.8|12634.3|12637.7|12636.2|12638.1|12636.9|12635.3|12634.2|144
1683767400000|2023-05-11 01:10:00|12637.8|12636.3|12637.3|12635.8|12638.1|12636.9|12635.8|12634.3|190
1683767700000|2023-05-11 01:15:00|12637.6|12636.1|12634.6|12633.7|12641.6|12640.4|12634.2|12632.9|329
1683768000000|2023-05-11 01:20:00|12634.7|12633.8|12637.4|12635.9|12639.3|12637.8|12633.9|12633|289
1683768300000|2023-05-11 01:25:00|12637.5|12636|12636.7|12635.2|12637.7|12636.5|12635.7|12634.4|176
1683768600000|2023-05-11 01:30:00|12637.2|12635.7|12633.7|12632.2|12637.4|12635.9|12632.3|12631.2|302
1683768900000|2023-05-11 01:35:00|12633.6|12632.1|12632.8|12631.3|12633.8|12632.7|12630.6|12629.1|223
1683769200000|2023-05-11 01:40:00|12632.9|12631.4|12631.8|12630.3|12633.6|12632.4|12631.7|12630.2|225
1683769500000|2023-05-11 01:45:00|12632|12630.5|12631.5|12630.6|12634.1|12633.1|12631.1|12629.8|241
1683769800000|2023-05-11 01:50:00|12631.4|12630.5|12629.6|12628.7|12632.9|12631.7|12629.1|12628.2|251
1683770100000|2023-05-11 01:55:00|12629.5|12628.6|12629.6|12628.7|12632.7|12631.7|12629.4|12627.9|200
1683770400000|2023-05-11 02:00:00|12629.5|12628.6|12629.3|12628.4|12630.8|12629.9|12628.2|12627.3|283
1683770700000|2023-05-11 02:05:00|12629|12628.1|12625.4|12624.5|12629|12628.1|12625.1|12624.2|266
1683771000000|2023-05-11 02:10:00|12625.5|12624.6|12625.9|12625|12626.2|12625.3|12623.6|12622.7|305
1683771300000|2023-05-11 02:15:00|12625.8|12624.9|12626.4|12625.5|12626.5|12625.6|12624.6|12623.7|215
1683771600000|2023-05-11 02:20:00|12626.5|12625.6|12628.7|12627.2|12629.9|12628.6|12625.6|12624.6|206
1683771900000|2023-05-11 02:25:00|12628.5|12627|12623.3|12622.4|12628.8|12627.3|12622.4|12621.5|221
1683772200000|2023-05-11 02:30:00|12623.2|12622.3|12624.1|12623.2|12625.6|12624.1|12623.1|12621.6|316
1683772500000|2023-05-11 02:35:00|12624.2|12623.3|12624|12623.1|12624.7|12623.5|12622.4|12621|126
1683772800000|2023-05-11 02:40:00|12623.8|12622.9|12623.7|12622.2|12624.2|12623.3|12623|12621.5|143
1683773100000|2023-05-11 02:45:00|12623.8|12622.3|12623.6|12622.7|12625.1|12624.2|12622.7|12621.5|167
1683773400000|2023-05-11 02:50:00|12623.5|12622.6|12622.7|12621.2|12623.8|12622.7|12622.1|12620.9|238
1683773700000|2023-05-11 02:55:00|12622.6|12621.1|12622.7|12621.2|12623.7|12622.8|12621.7|12620.2|238
1683774000000|2023-05-11 03:00:00|12622.6|12621.1|12624.1|12622.6|12624.4|12623.2|12622|12620.9|171
1683774300000|2023-05-11 03:05:00|12624.3|12622.8|12624.7|12623.2|12626.1|12624.6|12623.1|12622.2|182
1683774600000|2023-05-11 03:10:00|12624.8|12623.3|12623.9|12622.4|12625.3|12623.8|12622.6|12621.1|285
1683774900000|2023-05-11 03:15:00|12624|12622.5|12624.5|12623|12624.5|12623|12622.8|12621.3|242
1683775200000|2023-05-11 03:20:00|12624.6|12623.1|12624.8|12623.9|12625.5|12624.6|12624|12622.8|194
1683775500000|2023-05-11 03:25:00|12625|12624.1|12624.1|12622.6|12625.5|12624.2|12623.4|12621.9|186
1683775800000|2023-05-11 03:30:00|12624.2|12622.7|12622.6|12621.1|12624.7|12623.2|12622.4|12621.1|191
1683776100000|2023-05-11 03:35:00|12622.7|12621.2|12620.5|12619|12622.7|12621.2|12620.5|12619|141
1683776400000|2023-05-11 03:40:00|12620.4|12618.9|12621.3|12619.8|12622.1|12620.6|12620.3|12618.8|142
1683776700000|2023-05-11 03:45:00|12621.4|12619.9|12620.3|12618.8|12621.6|12620.1|12619.6|12618.4|132
1683777000000|2023-05-11 03:50:00|12620.2|12618.7|12621.3|12619.8|12621.6|12620.1|12619.9|12618.7|108
1683777300000|2023-05-11 03:55:00|12621.4|12619.9|12618.6|12617.1|12621.4|12619.9|12618|12616.6|101
1683777600000|2023-05-11 04:00:00|12618.8|12617.3|12616.2|12615.3|12618.8|12617.3|12614.9|12614|159
1683777900000|2023-05-11 04:05:00|12616.1|12615.2|12614.4|12613.5|12616.5|12615.6|12614.3|12613.4|92
1683778200000|2023-05-11 04:10:00|12614.3|12613.4|12616.4|12614.9|12616.5|12615|12614|12612.9|137
1683778500000|2023-05-11 04:15:00|12616.3|12614.8|12616.5|12615.6|12617.3|12616.4|12615.9|12614.4|89
1683778800000|2023-05-11 04:20:00|12616.4|12615.5|12617.6|12616.1|12618|12617|12616.4|12615.2|129
1683779100000|2023-05-11 04:25:00|12617.5|12616|12616.4|12614.9|12617.7|12616.3|12616.4|12614.9|99
1683779400000|2023-05-11 04:30:00|12616.5|12615|12617.7|12616.2|12617.7|12616.2|12615.5|12614|167
1683779700000|2023-05-11 04:35:00|12617.6|12616.1|12617.4|12616.5|12617.8|12616.6|12617.3|12615.9|106
1683780000000|2023-05-11 04:40:00|12617.5|12616.6|12618.6|12617.1|12618.6|12617.3|12616.7|12615.8|166
1683780300000|2023-05-11 04:45:00|12618.5|12617|12618.7|12617.2|12619.5|12618|12617.9|12616.4|183
1683780600000|2023-05-11 04:50:00|12618.8|12617.3|12618.3|12617.4|12619.6|12618.4|12618.1|12617.2|140
1683780900000|2023-05-11 04:55:00|12618.4|12617.5|12618.4|12617.5|12618.9|12618|12617.6|12616.7|91
1683781200000|2023-05-11 05:00:00|12618.3|12617.4|12618.3|12616.8|12619.3|12618.4|12617.4|12616.5|179
1683781500000|2023-05-11 05:05:00|12618.4|12616.9|12620.4|12618.9|12620.9|12619.7|12618.2|12616.9|182
1683781800000|2023-05-11 05:10:00|12620.1|12618.6|12620.7|12619.2|12620.7|12619.7|12619|12618.1|184
1683782100000|2023-05-11 05:15:00|12620.5|12619|12622.3|12620.8|12622.6|12621.1|12620.2|12618.7|179
1683782400000|2023-05-11 05:20:00|12622.4|12620.9|12622.9|12621.4|12623|12621.6|12621.3|12619.8|201
1683782700000|2023-05-11 05:25:00|12622.8|12621.3|12622.2|12620.7|12622.8|12621.7|12621.3|12620.3|176
1683783000000|2023-05-11 05:30:00|12622.3|12620.8|12621.5|12620.6|12622.7|12621.5|12621.1|12619.9|234
1683783300000|2023-05-11 05:35:00|12621.3|12620.4|12622.6|12621.7|12623.1|12622.2|12620.1|12619.2|177
1683783600000|2023-05-11 05:40:00|12622.7|12621.8|12622.8|12621.3|12624.7|12623.2|12621.8|12620.4|249
1683783900000|2023-05-11 05:45:00|12622.9|12621.4|12623.9|12622.4|12624.8|12623.3|12621.9|12620.4|230
1683784200000|2023-05-11 05:50:00|12623.8|12622.3|12623.4|12621.9|12624|12622.5|12622.3|12620.8|277
1683784500000|2023-05-11 05:55:00|12623.3|12621.8|12623.8|12622.3|12623.8|12622.3|12621.5|12620|213
1683784800000|2023-05-11 06:00:00|12623.9|12622.4|12624.7|12623.2|12625.9|12624.4|12621.3|12619.8|263
1683785100000|2023-05-11 06:05:00|12624.6|12623.1|12622.8|12621.3|12624.7|12623.2|12620.6|12619.1|339
1683785400000|2023-05-11 06:10:00|12622.9|12621.4|12622.7|12621.2|12623.8|12622.3|12620|12618.5|279
1683785700000|2023-05-11 06:15:00|12622.8|12621.3|12621.5|12620|12623.8|12622.3|12619.4|12617.9|287
1683786000000|2023-05-11 06:20:00|12621.8|12620.3|12621.2|12619.7|12623.8|12622.3|12619.8|12618.3|313
1683786300000|2023-05-11 06:25:00|12621.3|12619.8|12619.3|12618.4|12621.3|12620.2|12619|12618|309
1683786600000|2023-05-11 06:30:00|12619.4|12618.5|12607.8|12606.3|12619.4|12618.5|12605.1|12604.2|603
1683786900000|2023-05-11 06:35:00|12607.9|12606.4|12604.7|12603.8|12610.2|12609.3|12602|12600.5|529
1683787200000|2023-05-11 06:40:00|12604.6|12603.7|12607.7|12606.8|12608.4|12607.5|12604.1|12603.2|486
1683787500000|2023-05-11 06:45:00|12608|12607.1|12605.9|12605|12610.5|12609.6|12605.8|12604.5|369
1683787800000|2023-05-11 06:50:00|12605.8|12604.9|12601.8|12600.3|12607.5|12606.6|12600.5|12599|484
1683788100000|2023-05-11 06:55:00|12601.9|12600.4|12590.6|12589.7|12602.3|12600.8|12590.4|12589.5|660
1683788400000|2023-05-11 07:00:00|12591|12590.1|12591.3|12590.4|12597.5|12596|12586.7|12585.2|838
1683788700000|2023-05-11 07:05:00|12591.4|12590.5|12583.1|12582.2|12593.6|12592.7|12580.7|12579.2|559
1683789000000|2023-05-11 07:10:00|12583.3|12582.4|12589.9|12589|12592.2|12591.1|12583.3|12582.4|686
1683789300000|2023-05-11 07:15:00|12590|12589.1|12578.8|12577.9|12590.1|12589.2|12573.8|12572.8|558
1683789600000|2023-05-11 07:20:00|12578.9|12578|12577.4|12575.9|12581.9|12580.4|12575.2|12573.7|593
1683789900000|2023-05-11 07:25:00|12577.3|12575.8|12580.7|12579.8|12583|12581.7|12573.7|12572.2|639
1683790200000|2023-05-11 07:30:00|12580.6|12579.7|12580.8|12579.9|12582|12581.1|12577.8|12576.3|598
1683790500000|2023-05-11 07:35:00|12581|12580.1|12581.9|12581|12582.5|12581.4|12576.7|12575.8|527
1683790800000|2023-05-11 07:40:00|12581.8|12580.9|12581.1|12580.2|12583.3|12581.8|12580.1|12578.6|462
1683791100000|2023-05-11 07:45:00|12580.9|12580|12586.6|12585.7|12587.4|12586.5|12580.6|12579.7|414
1683791400000|2023-05-11 07:50:00|12586.5|12585.6|12576.7|12575.8|12586.5|12585.6|12575.6|12574.7|421
1683791700000|2023-05-11 07:55:00|12576.8|12575.9|12566.8|12565.3|12577.9|12577|12566.2|12564.7|434
1683792000000|2023-05-11 08:00:00|12566.7|12565.2|12568.2|12566.7|12576.2|12574.7|12566.7|12565.2|664
1683792300000|2023-05-11 08:05:00|12568.4|12566.9|12577|12576.1|12577.7|12576.8|12566.6|12565.1|604
1683792600000|2023-05-11 08:10:00|12577.1|12576.2|12577.6|12576.7|12580.9|12580|12576.6|12575.7|503
1683792900000|2023-05-11 08:15:00|12577.7|12576.8|12575.7|12574.8|12579.3|12578.4|12574.6|12573.7|433
1683793200000|2023-05-11 08:20:00|12575.8|12574.9|12573.1|12572.2|12576|12575.1|12571.6|12570.7|512
1683793500000|2023-05-11 08:25:00|12572.9|12572|12576.8|12575.9|12578.6|12577.7|12572.9|12572|469
1683793800000|2023-05-11 08:30:00|12576.9|12576|12579|12578.1|12580|12579.1|12574.9|12574|484
1683794100000|2023-05-11 08:35:00|12579.1|12578.2|12576.1|12575.2|12580.8|12579.9|12573.1|12572.2|402
1683794400000|2023-05-11 08:40:00|12575.9|12575|12580.7|12579.8|12580.9|12580|12575.3|12574.4|414
1683794700000|2023-05-11 08:45:00|12580.6|12579.7|12579.9|12578.4|12583.3|12582.4|12578.9|12577.6|398
1683795000000|2023-05-11 08:50:00|12580|12578.5|12582.1|12581.2|12584.1|12583.2|12578.7|12577.4|389
1683795300000|2023-05-11 08:55:00|12582.2|12581.3|12583.9|12583|12585.1|12584.2|12580.2|12579.3|326
1683795600000|2023-05-11 09:00:00|12584.1|12583.2|12590.9|12590|12592.3|12591|12583.9|12583|433
1683795900000|2023-05-11 09:05:00|12591|12590.1|12587.9|12587|12591.8|12590.9|12587.2|12586.3|285
1683796200000|2023-05-11 09:10:00|12587.8|12586.9|12582.1|12581.2|12588.2|12587.3|12581.9|12581|328
1683796500000|2023-05-11 09:15:00|12582|12581.1|12581.9|12581|12583.7|12582.8|12579|12578.1|334
1683796800000|2023-05-11 09:20:00|12582|12581.1|12586.8|12585.9|12588.2|12587.3|12581.7|12580.8|366
1683797100000|2023-05-11 09:25:00|12586.9|12586|12585.7|12584.8|12588.3|12587.4|12584.7|12583.8|287
1683797400000|2023-05-11 09:30:00|12585.6|12584.7|12587.8|12586.9|12589.3|12588.4|12585.2|12584.3|332
1683797700000|2023-05-11 09:35:00|12587.7|12586.8|12587.8|12586.9|12588.7|12587.8|12584.6|12583.7|329
1683798000000|2023-05-11 09:40:00|12587.9|12587|12587.7|12586.8|12588.2|12587.3|12585.1|12584.2|244
1683798300000|2023-05-11 09:45:00|12587.8|12586.9|12586.8|12585.9|12588.8|12587.9|12584|12583.1|317
1683798600000|2023-05-11 09:50:00|12586.7|12585.8|12583.7|12582.8|12587.6|12586.7|12583.6|12582.7|241
1683798900000|2023-05-11 09:55:00|12583.6|12582.7|12588.8|12587.9|12589.8|12588.9|12581.8|12580.9|291
1683799200000|2023-05-11 10:00:00|12588.9|12588|12591.6|12590.7|12591.9|12591|12586.8|12585.9|337
1683799500000|2023-05-11 10:05:00|12591.7|12590.8|12583.5|12582.6|12593|12592.1|12583.5|12582.6|304
1683799800000|2023-05-11 10:10:00|12583.4|12582.5|12580.7|12579.8|12585.2|12584.3|12580|12579.1|339
1683800100000|2023-05-11 10:15:00|12580.6|12579.7|12577.3|12576.4|12581.8|12580.9|12576.6|12575.5|282
1683800400000|2023-05-11 10:20:00|12577.2|12576.3|12575.6|12574.7|12580|12579.1|12574.8|12573.9|307
1683800700000|2023-05-11 10:25:00|12575.7|12574.8|12570.7|12569.8|12577.3|12576.4|12570.6|12569.7|365
1683801000000|2023-05-11 10:30:00|12570.6|12569.7|12571.3|12570.4|12574|12573.1|12569.2|12568.3|361
1683801300000|2023-05-11 10:35:00|12571.4|12570.5|12569.6|12568.7|12574.1|12573|12568.8|12567.9|317
1683801600000|2023-05-11 10:40:00|12569.7|12568.8|12570.8|12569.9|12570.9|12570|12568.6|12567.7|273
1683801900000|2023-05-11 10:45:00|12571.6|12570.7|12578.6|12577.7|12580.2|12578.7|12571.6|12570.7|329
1683802200000|2023-05-11 10:50:00|12578.3|12577.4|12575.9|12574.4|12578.3|12577.4|12574.4|12573.1|268
1683802500000|2023-05-11 10:55:00|12576|12574.5|12580.4|12569.4|12581.7|12577.4|12574.1|12569.3|493
1683802800000|2023-05-11 11:00:00|12580.6|12569.6|12598|12596.5|12618.3|12613.9|12579|12568.6|1522
1683803100000|2023-05-11 11:05:00|12598.1|12596.6|12610|12608.5|12612.6|12611.1|12590.6|12589.1|924
1683803400000|2023-05-11 11:10:00|12609.9|12608.4|12609.8|12608.3|12611|12609.5|12598.9|12597.8|951
1683803700000|2023-05-11 11:15:00|12609.9|12608.4|12602.8|12601.3|12610.1|12608.6|12599.7|12598.8|752
1683804000000|2023-05-11 11:20:00|12602.4|12600.9|12606.8|12605.3|12607.4|12605.9|12600.8|12599.3|669
1683804300000|2023-05-11 11:25:00|12606.9|12605.4|12605.9|12604.4|12609.7|12608.6|12605.3|12604.1|539
1683804600000|2023-05-11 11:30:00|12605.7|12604.2|12614.5|12613.6|12615.7|12614.8|12605.3|12603.9|629
1683804900000|2023-05-11 11:35:00|12614.6|12613.7|12607.5|12606|12615.8|12614.9|12604.4|12602.9|617
1683805200000|2023-05-11 11:40:00|12607.6|12606.1|12594.9|12593.4|12607.9|12606.4|12593.7|12592.2|659
1683805500000|2023-05-11 11:45:00|12595.1|12593.6|12579.8|12578.3|12596.8|12595.3|12579.6|12578.1|568
1683805800000|2023-05-11 11:50:00|12580.3|12578.8|12591.8|12590.3|12595.4|12594.5|12580.3|12578.8|539
1683806100000|2023-05-11 11:55:00|12591.9|12590.4|12586.8|12585.3|12591.9|12590.4|12574.2|12572.8|636
1683806400000|2023-05-11 12:00:00|12587|12585.5|12588.7|12587.2|12595.6|12594.1|12585.8|12584.4|609
1683806700000|2023-05-11 12:05:00|12588.8|12587.3|12593.8|12592.3|12594.4|12593.5|12586.8|12585.9|547
1683807000000|2023-05-11 12:10:00|12594|12592.5|12596.2|12595.3|12598.2|12597.3|12590.4|12589.5|524
1683807300000|2023-05-11 12:15:00|12596.3|12595.4|12589.7|12588.2|12600.8|12599.8|12582.7|12581.2|1017
1683807600000|2023-05-11 12:20:00|12589.8|12588.3|12592|12590.5|12596|12595.1|12587.4|12586.4|800
1683807900000|2023-05-11 12:25:00|12591.9|12590.4|12599.1|12588.1|12600.9|12594.2|12590.8|12588.1|452
1683808200000|2023-05-11 12:30:00|12599|12588|12595.6|12594.1|12612.8|12610.2|12594.9|12588|1462
1683808500000|2023-05-11 12:35:00|12595.5|12594|12605.6|12604.1|12606.1|12604.6|12590.5|12589|1125
1683808800000|2023-05-11 12:40:00|12605.5|12604|12600.7|12599.2|12609.1|12607.6|12600.1|12598.6|937
1683809100000|2023-05-11 12:45:00|12600.5|12599|12600.9|12599.4|12602.6|12601.2|12594.9|12593.4|729
1683809400000|2023-05-11 12:50:00|12600.8|12599.3|12594.2|12593.3|12603.7|12602.4|12593.7|12592.2|741
1683809700000|2023-05-11 12:55:00|12594|12593.1|12586.3|12585.4|12594.7|12593.8|12585.7|12584.8|682
1683810000000|2023-05-11 13:00:00|12585.9|12585|12565.6|12564.7|12586.3|12585.4|12565.6|12564.7|875
1683810300000|2023-05-11 13:05:00|12565.5|12564.6|12563.5|12562|12565.5|12564.6|12557.8|12556.3|733
1683810600000|2023-05-11 13:10:00|12563.2|12561.7|12561.8|12560.9|12567.1|12566.2|12561.1|12560.2|673
1683810900000|2023-05-11 13:15:00|12561.7|12560.8|12553.2|12551.7|12561.7|12560.8|12550.6|12549.7|598
1683811200000|2023-05-11 13:20:00|12553.4|12551.9|12544.8|12543.9|12555.9|12555|12542.9|12541.5|850
1683811500000|2023-05-11 13:25:00|12544.9|12544|12544|12543.1|12551.4|12549.9|12542.1|12541.2|771
1683811800000|2023-05-11 13:30:00|12544.1|12543.2|12542.9|12542|12547.6|12546.7|12538.3|12537.4|1000
1683812100000|2023-05-11 13:35:00|12542.8|12541.9|12536.7|12535.8|12545.1|12544.2|12536.3|12535.4|792
1683812400000|2023-05-11 13:40:00|12536.5|12535.6|12541.4|12539.9|12543.1|12542.2|12536.1|12535.2|704
1683812700000|2023-05-11 13:45:00|12541.3|12539.8|12529.6|12528.7|12543.1|12541.8|12529.6|12528.7|837
1683813000000|2023-05-11 13:50:00|12529.7|12528.8|12524.7|12523.8|12529.7|12528.8|12522.5|12521.6|892
1683813300000|2023-05-11 13:55:00|12524.5|12523.6|12509.3|12508.4|12524.9|12524|12508.8|12507.9|934
1683813600000|2023-05-11 14:00:00|12509.2|12508.3|12508|12507.1|12516.9|12516|12507.9|12507|860
1683813900000|2023-05-11 14:05:00|12507.9|12507|12506.3|12505.4|12509.1|12508.2|12502.5|12501.6|720
1683814200000|2023-05-11 14:10:00|12506.5|12505.6|12519.1|12517.6|12519.3|12518.4|12506.5|12505.6|593
1683814500000|2023-05-11 14:15:00|12518.4|12517.5|12510|12509.1|12519.3|12518.4|12509.1|12508.2|723
1683814800000|2023-05-11 14:20:00|12509.6|12508.7|12508.5|12507.6|12512|12511.1|12504.6|12503.7|633
1683815100000|2023-05-11 14:25:00|12508.1|12507.2|12513.9|12513|12516.9|12516|12506|12505.1|558
1683815400000|2023-05-11 14:30:00|12514|12513.1|12519.9|12519|12521.8|12520.9|12511.7|12510.8|586
1683815700000|2023-05-11 14:35:00|12519.8|12518.9|12519|12518.1|12522|12521.1|12518.6|12517.7|477
1683816000000|2023-05-11 14:40:00|12519.1|12518.2|12523.2|12522.3|12527.1|12526.2|12518.7|12517.8|552
1683816300000|2023-05-11 14:45:00|12523.1|12522.2|12518.8|12517.9|12523.3|12522.2|12516.9|12516|524
1683816600000|2023-05-11 14:50:00|12518.9|12518|12522.8|12521.9|12525.4|12523.9|12517.3|12516.4|616
1683816900000|2023-05-11 14:55:00|12522.9|12522|12524.4|12523.5|12527.6|12526.7|12522.7|12521.8|685
1683817200000|2023-05-11 15:00:00|12524.2|12523.3|12523.4|12522.5|12524.7|12523.8|12520.6|12519.7|702
1683817500000|2023-05-11 15:05:00|12523.3|12522.4|12518.9|12518|12525.4|12524.5|12517.7|12516.8|431
1683817800000|2023-05-11 15:10:00|12518.7|12517.8|12518.4|12517.5|12521|12520.1|12517|12516.1|447
1683818100000|2023-05-11 15:15:00|12518.3|12517.4|12517.3|12516.4|12520.5|12519.6|12517.3|12516.4|331
1683818400000|2023-05-11 15:20:00|12517.2|12516.3|12516.7|12515.2|12518.3|12517.4|12514.7|12513.8|326
1683818700000|2023-05-11 15:25:00|12516.6|12515.1|12513.6|12512.7|12516.7|12515.2|12512.7|12511.7|316
1683819000000|2023-05-11 15:30:00|12513.5|12512.6|12504.8|12503.9|12513.8|12512.9|12504.8|12503.9|360
1683819300000|2023-05-11 15:35:00|12504.9|12504|12504.4|12503.5|12508.6|12507.7|12502.4|12501.5|336
1683819600000|2023-05-11 15:40:00|12504.3|12503.4|12501.2|12500.3|12504.7|12503.8|12500.9|12500|322
1683819900000|2023-05-11 15:45:00|12501|12500.1|12498.4|12497.5|12507.3|12506.4|12498.2|12497.3|310
1683820200000|2023-05-11 15:50:00|12498.3|12497.4|12503.4|12502.5|12503.8|12502.9|12497.4|12495.9|279
1683820500000|2023-05-11 15:55:00|12503.5|12502.6|12500.5|12499.6|12504.5|12503.6|12498.7|12497.8|373
1683820800000|2023-05-11 16:00:00|12500.4|12499.5|12505.7|12504.8|12506.5|12505.6|12500|12499.1|411
1683821100000|2023-05-11 16:05:00|12505.6|12504.7|12505.5|12504.6|12508.6|12507.7|12504.7|12503.8|370
1683821400000|2023-05-11 16:10:00|12505.6|12504.7|12512.7|12511.8|12514.1|12512.6|12502.7|12501.8|337
1683821700000|2023-05-11 16:15:00|12512.6|12511.7|12514.8|12513.9|12515.8|12514.7|12510.8|12509.9|219
1683822000000|2023-05-11 16:20:00|12515|12514.1|12518.3|12517.4|12518.3|12517.4|12513.6|12512.6|282
1683822300000|2023-05-11 16:25:00|12518.4|12517.5|12517.8|12516.9|12518.4|12517.5|12515.6|12514.7|306
1683822600000|2023-05-11 16:30:00|12517.9|12517|12516.8|12515.9|12518.3|12517.4|12516.6|12515.7|193
1683822900000|2023-05-11 16:35:00|12517|12516.1|12516.6|12515.7|12517.6|12516.7|12515.7|12514.8|189
1683823200000|2023-05-11 16:40:00|12516.5|12515.6|12515.7|12514.8|12516.7|12515.8|12514.7|12513.8|172
1683823500000|2023-05-11 16:45:00|12515.6|12514.7|12513.7|12512.8|12515.8|12514.9|12513.3|12512.4|199
1683823800000|2023-05-11 16:50:00|12513.6|12512.7|12515.7|12514.8|12516.7|12515.8|12513.6|12512.7|289
1683824100000|2023-05-11 16:55:00|12515.6|12514.7|12513.4|12512.5|12515.7|12514.8|12512.5|12511.6|270
1683824400000|2023-05-11 17:00:00|12513.3|12512.4|12514.8|12513.9|12515.6|12514.7|12511.7|12510.8|369
1683824700000|2023-05-11 17:05:00|12515|12514.1|12512.7|12511.8|12515.7|12514.8|12512.5|12511.6|300
1683825000000|2023-05-11 17:10:00|12512.6|12511.7|12509.8|12508.9|12513.8|12512.9|12509.8|12508.9|187
1683825300000|2023-05-11 17:15:00|12510.1|12509.2|12511.8|12510.9|12513|12512.1|12509.4|12508.5|180
1683825600000|2023-05-11 17:20:00|12511.7|12510.8|12509.8|12508.9|12513|12512.1|12508.7|12507.8|239
1683825900000|2023-05-11 17:25:00|12509.7|12508.8|12510.8|12509.9|12510.9|12510|12509.3|12508.4|187
1683826200000|2023-05-11 17:30:00|12510.7|12509.8|12512|12511.1|12512.1|12511.2|12508.8|12507.9|138
1683826500000|2023-05-11 17:35:00|12511.9|12511|12514|12513.1|12514.1|12513.2|12511.7|12510.8|143
1683826800000|2023-05-11 17:40:00|12513.9|12513|12509.8|12508.9|12514.1|12513.2|12509.8|12508.9|225
1683827100000|2023-05-11 17:45:00|12509.7|12508.8|12508.9|12508|12509.9|12509|12507.9|12507|181
1683827400000|2023-05-11 17:50:00|12508.8|12507.9|12506.9|12506|12508.8|12507.9|12505.4|12504.5|236
1683827700000|2023-05-11 17:55:00|12506.8|12505.9|12507.8|12506.9|12508.4|12507.5|12505.6|12504.7|237
1683828000000|2023-05-11 18:00:00|12507.9|12507|12507.8|12506.9|12509|12508.1|12507.6|12506.7|270
1683828300000|2023-05-11 18:05:00|12507.7|12506.8|12507.9|12507|12507.9|12507|12506.6|12505.7|191
1683828600000|2023-05-11 18:10:00|12508.1|12507.2|12508|12507.1|12508.7|12507.8|12507.6|12506.7|162
1683828900000|2023-05-11 18:15:00|12508.1|12507.2|12509.6|12508.7|12510.7|12509.8|12508|12507.1|196
1683829200000|2023-05-11 18:20:00|12509.5|12508.6|12509.7|12508.8|12509.7|12508.8|12507.6|12506.7|200
1683829500000|2023-05-11 18:25:00|12509.6|12508.7|12508.7|12507.8|12509.9|12509|12508.4|12507.5|178
1683829800000|2023-05-11 18:30:00|12508.8|12507.9|12509.7|12508.8|12510.5|12509.6|12508.5|12507.6|178
1683830100000|2023-05-11 18:35:00|12509.8|12508.9|12510.6|12509.7|12510.8|12509.9|12509.6|12508.7|125
1683830400000|2023-05-11 18:40:00|12510.7|12509.8|12510.6|12509.7|12510.7|12509.8|12508.7|12507.8|181
1683830700000|2023-05-11 18:45:00|12510.7|12509.8|12511.6|12510.7|12511.7|12510.8|12509.7|12508.8|128
1683831000000|2023-05-11 18:50:00|12511.5|12510.6|12509.6|12508.7|12511.5|12510.6|12509.5|12508.6|173
1683831300000|2023-05-11 18:55:00|12509.5|12508.6|12512.6|12511.7|12512.8|12511.9|12509.4|12508.5|171
1683831600000|2023-05-11 19:00:00|12512.7|12511.8|12512.5|12511.6|12513.5|12512.6|12511.6|12510.7|172
1683831900000|2023-05-11 19:05:00|12512.4|12511.5|12513.8|12512.9|12513.9|12513|12510.7|12509.8|127
1683832200000|2023-05-11 19:10:00|12513.7|12512.8|12514.7|12513.8|12515|12514.1|12513.3|12512.4|169
1683832500000|2023-05-11 19:15:00|12514.8|12513.9|12514.9|12514|12514.9|12514|12513.3|12512.4|175
1683832800000|2023-05-11 19:20:00|12514.8|12513.9|12514.9|12514|12515.6|12514.7|12514.6|12513.7|113
1683833100000|2023-05-11 19:25:00|12514.8|12513.9|12515.6|12514.7|12517.5|12516.6|12514.4|12513.5|133
1683833400000|2023-05-11 19:30:00|12515.7|12514.8|12515.8|12514.9|12516.5|12515.6|12515|12514.1|189
1683833700000|2023-05-11 19:35:00|12515.9|12515|12514.6|12513.7|12516.6|12515.7|12514.3|12513.4|142
1683834000000|2023-05-11 19:40:00|12514.5|12513.6|12512.4|12511.5|12514.6|12513.7|12512|12511.1|166
1683834300000|2023-05-11 19:45:00|12512.3|12511.4|12512.5|12511.6|12512.9|12512|12512.3|12511.4|138
1683834600000|2023-05-11 19:50:00|12512.4|12511.5|12512.3|12511.4|12512.6|12511.7|12511.8|12510.9|134
1683834900000|2023-05-11 19:55:00|12512.4|12511.5|12513|12511.5|12514.3|12513.4|12511.2|12510.3|237
1683835200000|2023-05-11 20:00:00|12513.1|12511.6|12512.7|12511.8|12513.6|12512.7|12512.4|12511.3|136
1683835500000|2023-05-11 20:05:00|12512.8|12511.9|12512.5|12511.6|12513.3|12512.4|12512.3|12511.4|95
1683835800000|2023-05-11 20:10:00|12512.6|12511.7|12513.8|12512.9|12513.9|12513|12511.7|12510.8|93
1683836100000|2023-05-11 20:15:00|12514.2|12513.3|12513.7|12512.8|12514.6|12513.7|12512.7|12511.8|76
1683836400000|2023-05-11 20:20:00|12513.6|12512.7|12513.6|12512.7|12514|12513.1|12512.6|12511.7|53
1683836700000|2023-05-11 20:25:00|12513.4|12512.5|12513.6|12512.7|12513.8|12512.9|12513.3|12512.4|36
1683837000000|2023-05-11 20:30:00|12513.5|12512.6|12513.5|12512.6|12513.8|12512.9|12512.4|12511.5|38
1683837300000|2023-05-11 20:35:00|12513.6|12512.7|12513.6|12512.7|12513.7|12512.8|12513.2|12512.3|43
1683837600000|2023-05-11 20:40:00|12513.5|12512.6|12513.3|12512.4|12513.5|12512.6|12513.1|12512.2|33
1683837900000|2023-05-11 20:45:00|12513.2|12512.3|12513.3|12512.4|12513.6|12512.7|12513|12512.1|50
1683838200000|2023-05-11 20:50:00|12513.2|12512.3|12514|12512.5|12514.7|12513.4|12513.1|12512.1|100
1683838500000|2023-05-11 20:55:00|12513.9|12512.4|12513.2|12508.4|12514|12512.5|12512.8|12508|204
1683838800000|2023-05-11 21:00:00|12514.8|12507.7|12518.7|12507.7|12519.1|12508.1|12514.8|12505.5|33
1683839100000|2023-05-11 21:05:00|12518.6|12507.6|12518.4|12510.4|12518.9|12510.5|12516.2|12507.3|39
1683839400000|2023-05-11 21:10:00|12518.2|12510.5|12517.9|12510.9|12518.4|12510.9|12514.9|12510|44
1683839700000|2023-05-11 21:15:00|12518|12510.8|12517.2|12510.6|12518|12510.8|12517.2|12510.6|16
1683840000000|2023-05-11 21:20:00|12517.1|12510.9|12516.2|12508.3|12518|12510.9|12516.1|12508.2|53
1683840300000|2023-05-11 21:25:00|12516.3|12508.4|12514.7|12509.2|12516.3|12509.2|12514.6|12508.1|22
1683840600000|2023-05-11 21:30:00|12514.8|12509.3|12516.1|12509.5|12516.4|12509.6|12514.7|12509.2|28
1683840900000|2023-05-11 21:35:00|12516|12509.4|12517.8|12510.6|12517.9|12510.7|12515.8|12509.3|71
1683841200000|2023-05-11 21:40:00|12517.7|12510.5|12517.3|12509.2|12517.9|12510.8|12517.2|12509.2|112
1683841500000|2023-05-11 21:45:00|12517.1|12509.5|12514.8|12507.4|12517.4|12509.6|12513.7|12507.4|210
1683841800000|2023-05-11 21:50:00|12514.9|12507.7|12515.7|12508.5|12517|12510|12514.8|12505.9|69
1683842100000|2023-05-11 21:55:00|12515.8|12508.4|12516.3|12508.8|12516.3|12510|12514.3|12508.2|28
1683842400000|2023-05-11 22:00:00|12516.5|12509.2|12515.3|12512.1|12517.2|12512.1|12513.8|12508.8|92
1683842700000|2023-05-11 22:05:00|12515.2|12512.3|12515.1|12512.5|12515.2|12512.5|12514.5|12511.2|68
1683843000000|2023-05-11 22:10:00|12514.9|12512.3|12515.1|12512.2|12515.2|12512.6|12514.7|12511.5|84
1683843300000|2023-05-11 22:15:00|12515.2|12512|12514|12511.4|12516.2|12513.5|12513.9|12511.3|174
1683843600000|2023-05-11 22:20:00|12514.1|12511.2|12513.8|12511.4|12514.1|12511.9|12513.2|12510.8|180
1683843900000|2023-05-11 22:25:00|12514.8|12512.2|12513.4|12510.9|12514.9|12512.3|12513.1|12510.7|162
1683844200000|2023-05-11 22:30:00|12513.5|12511.1|12513.4|12511.9|12514.3|12512|12513.3|12510.9|104
1683844500000|2023-05-11 22:35:00|12513.6|12511.4|12513.7|12511.4|12513.9|12512.1|12513.4|12511.3|106
1683844800000|2023-05-11 22:40:00|12513.8|12511.5|12513.8|12511.5|12514|12512.2|12513.3|12511.1|88
1683845100000|2023-05-11 22:45:00|12513.3|12511.6|12513.2|12510.9|12513.7|12512.1|12513|12510.6|169
1683845400000|2023-05-11 22:50:00|12513.1|12511.1|12513.6|12512.1|12514|12512.2|12512.5|12510.5|93
1683845700000|2023-05-11 22:55:00|12513.7|12512.2|12513.7|12511.4|12514.5|12512.6|12513.3|12511.3|162
1683846000000|2023-05-11 23:00:00|12513.6|12511.5|12511.3|12509.8|12513.6|12511.9|12511|12509.5|124
1683846300000|2023-05-11 23:05:00|12511.4|12509.9|12511.4|12509.9|12512.1|12510.6|12510.3|12508.8|93
1683846600000|2023-05-11 23:10:00|12511.5|12510|12512.4|12510.9|12512.5|12511|12511.5|12510|70
1683846900000|2023-05-11 23:15:00|12512.5|12511|12513.3|12511.8|12513.4|12511.9|12512.3|12510.8|48
1683847200000|2023-05-11 23:20:00|12513.1|12511.6|12512.2|12510.7|12513.1|12511.6|12511.8|12510.3|69
1683847500000|2023-05-11 23:25:00|12512.3|12510.8|12511.9|12510.4|12512.4|12510.9|12511.4|12509.9|80
1683847800000|2023-05-11 23:30:00|12511.7|12510.2|12510.3|12508.8|12511.7|12510.2|12510.2|12508.7|57
1683848100000|2023-05-11 23:35:00|12510.2|12508.7|12508.2|12506.7|12510.3|12508.8|12508.2|12506.7|61
1683848400000|2023-05-11 23:40:00|12508.3|12506.8|12508.5|12507|12509.4|12507.9|12508.3|12506.8|54
1683848700000|2023-05-11 23:45:00|12508.6|12507.1|12509.4|12507.9|12509.5|12508|12508.4|12506.9|59
1683849000000|2023-05-11 23:50:00|12509.5|12508|12508.2|12506.7|12509.5|12508|12508.1|12506.6|69
1683849300000|2023-05-11 23:55:00|12508.3|12506.8|12508.4|12506.9|12508.5|12507|12508.1|12506.6|51
1683849600000|2023-05-12 00:00:00|12508.1|12507.2|12512.7|12511.2|12512.7|12511.3|12508.1|12506.9|207
1683849900000|2023-05-12 00:05:00|12513.1|12511.6|12513.1|12512.2|12513.7|12512.4|12511.9|12510.6|149
1683850200000|2023-05-12 00:10:00|12513.2|12512.3|12516.4|12514.9|12516.9|12515.4|12513|12512.1|154
1683850500000|2023-05-12 00:15:00|12516.5|12515|12515.5|12514|12516.8|12515.3|12514.5|12513|220
1683850800000|2023-05-12 00:20:00|12516|12514.5|12516.3|12515.4|12517.5|12516.6|12515.6|12514.1|175
1683851100000|2023-05-12 00:25:00|12516.1|12515.2|12516.1|12515.2|12516.9|12516|12515.1|12514.2|135
1683851400000|2023-05-12 00:30:00|12516.2|12515.3|12517.6|12516.7|12518|12517.1|12516.1|12515.2|176
1683851700000|2023-05-12 00:35:00|12517.7|12516.8|12517|12516.1|12518.1|12517.2|12516.7|12515.8|169
1683852000000|2023-05-12 00:40:00|12517.1|12516.2|12516.7|12515.2|12517.5|12516.3|12515.2|12513.7|212
1683852300000|2023-05-12 00:45:00|12516.6|12515.1|12516.5|12515.6|12517.5|12516.5|12516.3|12514.9|185
1683852600000|2023-05-12 00:50:00|12516.4|12515.5|12516.3|12514.8|12516.7|12515.8|12514.8|12513.9|241
1683852900000|2023-05-12 00:55:00|12516.2|12514.7|12518.5|12517.6|12518.7|12517.7|12516.2|12514.7|192
1683853200000|2023-05-12 01:00:00|12518.6|12517.7|12517.3|12515.8|12518.7|12517.8|12517.1|12515.6|240
1683853500000|2023-05-12 01:05:00|12517.4|12515.9|12516.1|12515.2|12518.4|12516.9|12515.8|12514.3|334
1683853800000|2023-05-12 01:10:00|12516|12515.1|12516|12514.5|12516.8|12515.4|12515.2|12513.8|296
1683854100000|2023-05-12 01:15:00|12516.1|12514.6|12514.9|12514|12516.4|12515.2|12514.2|12513.2|229
1683854400000|2023-05-12 01:20:00|12514.3|12513.4|12514.3|12512.8|12514.6|12513.4|12513|12512.1|229
1683854700000|2023-05-12 01:25:00|12514.4|12512.9|12512.1|12510.6|12514.5|12513|12512.1|12510.6|146
1683855000000|2023-05-12 01:30:00|12511.8|12510.3|12514.5|12513|12514.9|12513.8|12511.5|12510.3|333
1683855300000|2023-05-12 01:35:00|12514.7|12513.2|12514.5|12513|12516.6|12515.1|12514.1|12512.6|300
1683855600000|2023-05-12 01:40:00|12514.4|12512.9|12515.7|12514.2|12516.6|12515.1|12514.2|12512.7|304
1683855900000|2023-05-12 01:45:00|12515.6|12514.1|12516.7|12515.2|12516.9|12515.4|12515.2|12513.7|228
1683856200000|2023-05-12 01:50:00|12516.6|12515.1|12517.7|12516.2|12517.8|12516.3|12515.5|12514|218
1683856500000|2023-05-12 01:55:00|12517.6|12516.1|12517.6|12516.1|12517.9|12516.6|12516.5|12515|120
1683856800000|2023-05-12 02:00:00|12517.7|12516.2|12517.5|12516|12517.7|12516.2|12515.6|12514.7|268
1683857100000|2023-05-12 02:05:00|12517.6|12516.1|12514.8|12513.9|12517.8|12516.3|12514.3|12513.1|169
1683857400000|2023-05-12 02:10:00|12514.7|12513.8|12515.1|12514.2|12515.2|12514.2|12513.1|12511.7|198
1683857700000|2023-05-12 02:15:00|12515|12514.1|12516.7|12515.8|12516.8|12515.9|12514.4|12513.5|167
1683858000000|2023-05-12 02:20:00|12516.8|12515.9|12516.4|12515.5|12517.4|12516.4|12515.5|12514.6|241
1683858300000|2023-05-12 02:25:00|12516.5|12515.6|12516|12515.1|12517.3|12516.1|12515.8|12514.8|191
1683858600000|2023-05-12 02:30:00|12516.1|12515.2|12514.8|12513.3|12516.7|12515.2|12514.2|12513.1|191
1683858900000|2023-05-12 02:35:00|12514.7|12513.2|12514.4|12513.5|12515.2|12514.3|12513.5|12512.6|199
1683859200000|2023-05-12 02:40:00|12514.5|12513.6|12515.2|12513.7|12516.7|12515.2|12514.2|12513|205
1683859500000|2023-05-12 02:45:00|12515.3|12513.8|12513.4|12511.9|12515.7|12514.2|12512.9|12511.4|229
1683859800000|2023-05-12 02:50:00|12513.3|12511.8|12512.2|12511.3|12513.6|12512.4|12512.1|12511.2|188
1683860100000|2023-05-12 02:55:00|12512.1|12511.2|12511.8|12510.3|12513.3|12512.4|12511.1|12509.9|134
1683860400000|2023-05-12 03:00:00|12511.9|12510.4|12510.5|12509|12512.2|12511|12509.5|12508|212
1683860700000|2023-05-12 03:05:00|12510.4|12508.9|12510.5|12509.6|12511|12509.7|12509.3|12507.8|152
1683861000000|2023-05-12 03:10:00|12510.4|12509.5|12515.7|12514.2|12516|12514.5|12510.4|12509.5|234
1683861300000|2023-05-12 03:15:00|12515.8|12514.3|12517.6|12516.1|12518.1|12516.6|12515.1|12513.8|205
1683861600000|2023-05-12 03:20:00|12517.7|12516.2|12518.6|12517.1|12519.4|12518.1|12517.7|12516.2|190
1683861900000|2023-05-12 03:25:00|12518.5|12517|12518.7|12517.2|12518.9|12517.4|12517.3|12515.8|137
1683862200000|2023-05-12 03:30:00|12518.6|12517.1|12518.4|12517.5|12519.7|12518.2|12517.4|12516|173
1683862500000|2023-05-12 03:35:00|12518.5|12517.6|12518.2|12517.3|12518.9|12517.7|12517.4|12515.9|162
1683862800000|2023-05-12 03:40:00|12518.1|12517.2|12519|12518.1|12519.2|12518.2|12517.3|12516.4|165
1683863100000|2023-05-12 03:45:00|12518.9|12518|12522.4|12520.9|12522.5|12521.2|12517.9|12516.9|128
1683863400000|2023-05-12 03:50:00|12522.5|12521|12521.6|12520.1|12522.5|12521.4|12521.1|12519.6|138
1683863700000|2023-05-12 03:55:00|12521.7|12520.2|12522.6|12521.1|12522.7|12521.2|12521.4|12519.9|121
1683864000000|2023-05-12 04:00:00|12522.5|12521|12522.5|12521|12522.9|12521.4|12521.6|12520.1|184
1683864300000|2023-05-12 04:05:00|12522.6|12521.1|12524.6|12523.1|12524.8|12523.3|12522.1|12520.6|132
1683864600000|2023-05-12 04:10:00|12524.5|12523|12523.7|12522.2|12525.1|12523.6|12523.1|12521.6|166
1683864900000|2023-05-12 04:15:00|12523.8|12522.3|12523.1|12522.2|12523.9|12523|12522.2|12521.2|117
1683865200000|2023-05-12 04:20:00|12523.2|12522.3|12522.7|12521.2|12523.3|12522.4|12521.5|12520|192
1683865500000|2023-05-12 04:25:00|12522.6|12521.1|12522.3|12521.4|12522.8|12521.6|12522.1|12520.9|158
1683865800000|2023-05-12 04:30:00|12522.5|12521.6|12523.5|12522|12523.8|12522.3|12521.4|12520.3|178
1683866100000|2023-05-12 04:35:00|12523.4|12521.9|12524.5|12523|12525.4|12523.9|12522.6|12521.1|174
1683866400000|2023-05-12 04:40:00|12524.6|12523.1|12524.9|12523.4|12525.1|12523.6|12523.2|12522|175
1683866700000|2023-05-12 04:45:00|12525|12523.5|12524.4|12523.5|12525|12523.5|12524.4|12523.1|115
1683867000000|2023-05-12 04:50:00|12524.5|12523.6|12524.6|12523.1|12525.7|12524.2|12524.4|12523.1|102
1683867300000|2023-05-12 04:55:00|12524.7|12523.2|12525.7|12524.2|12527.2|12526.3|12524.6|12523.1|109
1683867600000|2023-05-12 05:00:00|12525.6|12524.1|12524.9|12523.4|12525.8|12524.3|12523.6|12522.7|216
1683867900000|2023-05-12 05:05:00|12524.6|12523.1|12520|12519.1|12524.6|12523.1|12520|12518.9|168
1683868200000|2023-05-12 05:10:00|12520.1|12519.2|12521|12520.1|12521.1|12520.2|12519.1|12518.2|156
1683868500000|2023-05-12 05:15:00|12521.1|12520.2|12523.2|12522.3|12524.1|12523.2|12520.2|12519.3|184
1683868800000|2023-05-12 05:20:00|12523.1|12522.2|12525.3|12523.8|12525.5|12524|12523|12522.1|199
1683869100000|2023-05-12 05:25:00|12525.2|12523.7|12526.4|12524.9|12527.1|12525.6|12525.1|12523.6|199
1683869400000|2023-05-12 05:30:00|12526.5|12525|12525.7|12524.8|12527.3|12526.4|12524|12523.1|235
1683869700000|2023-05-12 05:35:00|12525.5|12524.6|12523.2|12522.3|12526.1|12525.2|12523.2|12522.3|230
1683870000000|2023-05-12 05:40:00|12523.3|12522.4|12523.3|12522.4|12524.4|12523.5|12522.9|12522|166
1683870300000|2023-05-12 05:45:00|12524|12523.1|12524.3|12523.4|12525.1|12524.2|12522.5|12521.6|189
1683870600000|2023-05-12 05:50:00|12524.4|12523.5|12522.6|12521.1|12525.2|12524.2|12521.4|12520.5|214
1683870900000|2023-05-12 05:55:00|12522.5|12521|12521|12515.3|12524.7|12521.4|12517.5|12511.8|248
1683871200000|2023-05-12 06:00:00|12523.1|12512.1|12508.8|12507.9|12523.1|12517.5|12507.3|12505.5|647
1683871500000|2023-05-12 06:05:00|12508.9|12508|12512.5|12511|12515|12514.1|12508.6|12507.7|357
1683871800000|2023-05-12 06:10:00|12512.4|12510.9|12510.8|12509.9|12512.5|12511.5|12509.3|12508.4|452
1683872100000|2023-05-12 06:15:00|12510.9|12510|12513.3|12511.8|12515.7|12514.5|12510.5|12509.6|322
1683872400000|2023-05-12 06:20:00|12513.4|12511.9|12517.6|12516.1|12518.5|12517.3|12513|12511.7|371
1683872700000|2023-05-12 06:25:00|12517.7|12516.2|12519.2|12518.3|12524|12522.5|12517.6|12516.1|375
1683873000000|2023-05-12 06:30:00|12519|12518.1|12516.3|12515.4|12520.4|12519.5|12516|12514.9|352
1683873300000|2023-05-12 06:35:00|12517|12516.1|12522.1|12521.2|12522.6|12521.6|12517|12516.1|287
1683873600000|2023-05-12 06:40:00|12522|12521.1|12527.5|12526|12527.8|12526.3|12520.5|12519.6|290
1683873900000|2023-05-12 06:45:00|12527.6|12526.1|12530|12529.1|12531.6|12530.1|12526.4|12524.9|368
1683874200000|2023-05-12 06:50:00|12529.9|12529|12529.4|12528.5|12534.7|12533.4|12529.1|12528.1|427
1683874500000|2023-05-12 06:55:00|12529.5|12528.6|12527.7|12526.2|12531.8|12530.3|12525.8|12524.3|457
1683874800000|2023-05-12 07:00:00|12527.6|12526.1|12531.3|12530.4|12531.3|12530.4|12524.9|12523.5|624
1683875100000|2023-05-12 07:05:00|12531.4|12530.5|12530|12529.1|12534|12533.1|12527.9|12526.7|514
1683875400000|2023-05-12 07:10:00|12529.9|12529|12532.2|12531.3|12533.5|12532.6|12527|12526.1|430
1683875700000|2023-05-12 07:15:00|12532.4|12531.5|12535.2|12534.3|12537|12536.1|12529.8|12528.9|430
1683876000000|2023-05-12 07:20:00|12535.1|12534.2|12537.9|12537|12541.1|12540.2|12534.1|12533.2|537
1683876300000|2023-05-12 07:25:00|12538|12537.1|12533|12532.1|12538.4|12537.5|12532.6|12531.7|429
1683876600000|2023-05-12 07:30:00|12532.9|12532|12534.2|12532.7|12538|12537.1|12532.9|12531.8|379
1683876900000|2023-05-12 07:35:00|12534.4|12532.9|12533.3|12531.8|12536|12535.1|12532.5|12531.6|443
1683877200000|2023-05-12 07:40:00|12533.2|12531.7|12537|12536.1|12539.7|12538.8|12531.6|12530.7|356
1683877500000|2023-05-12 07:45:00|12536.6|12535.7|12528.3|12527.4|12537.7|12536.8|12527.5|12526.6|418
1683877800000|2023-05-12 07:50:00|12528.2|12527.3|12523.5|12522.6|12528.3|12527.4|12522.1|12521.2|427
1683878100000|2023-05-12 07:55:00|12523.4|12522.5|12518.6|12517.1|12523.6|12522.7|12513.8|12512.9|636
1683878400000|2023-05-12 08:00:00|12518.2|12517.3|12518|12517.1|12522.9|12522|12517.1|12516.2|578
1683878700000|2023-05-12 08:05:00|12518.1|12517.2|12519.7|12518.2|12523.6|12522.4|12517.6|12516.7|468
1683879000000|2023-05-12 08:10:00|12519.8|12518.3|12519.6|12518.1|12520.5|12519.2|12516.5|12515|438
1683879300000|2023-05-12 08:15:00|12519.5|12518|12524.5|12523|12525.5|12524.6|12519|12517.9|396
1683879600000|2023-05-12 08:20:00|12524.6|12523.1|12532.1|12531.2|12533.6|12532.3|12523.3|12522.4|344
1683879900000|2023-05-12 08:25:00|12532|12531.1|12533.1|12532.2|12534.9|12534|12530.8|12529.9|290
1683880200000|2023-05-12 08:30:00|12533.2|12532.3|12533.2|12532.3|12535.1|12534.2|12532.1|12531.2|288
1683880500000|2023-05-12 08:35:00|12533.3|12532.4|12532.2|12531.3|12534.5|12533.6|12531.1|12530|318
1683880800000|2023-05-12 08:40:00|12532.1|12531.2|12528.6|12527.1|12534.5|12533.6|12528.6|12527.1|362
1683881100000|2023-05-12 08:45:00|12528.8|12527.3|12527.1|12526.2|12529.3|12527.8|12525.8|12524.6|348
1683881400000|2023-05-12 08:50:00|12527|12526.1|12528.5|12527.6|12530.7|12529.8|12525.2|12524.3|291
1683881700000|2023-05-12 08:55:00|12528.6|12527.7|12533|12532.1|12533.4|12532.5|12528.1|12527.2|347
1683882000000|2023-05-12 09:00:00|12533.1|12532.2|12535.6|12534.7|12536.5|12535.6|12531.2|12530.3|282
1683882300000|2023-05-12 09:05:00|12535.7|12534.8|12530.1|12529.2|12535.9|12535|12528.1|12527.2|288
1683882600000|2023-05-12 09:10:00|12530|12529.1|12527.1|12526.2|12531.3|12530.4|12527|12526.1|258
1683882900000|2023-05-12 09:15:00|12527.3|12526.4|12527.1|12526.2|12527.4|12526.5|12524.6|12523.7|363
1683883200000|2023-05-12 09:20:00|12527|12526.1|12527.9|12527|12530.2|12529.3|12526.9|12526|334
1683883500000|2023-05-12 09:25:00|12528.2|12527.3|12534.4|12533.5|12535|12534.1|12528.2|12527.1|404
1683883800000|2023-05-12 09:30:00|12534.7|12533.8|12531.4|12529.9|12535|12534.1|12531|12529.8|373
1683884100000|2023-05-12 09:35:00|12531.3|12529.8|12525|12523.5|12532.4|12531.5|12524.3|12522.8|349
1683884400000|2023-05-12 09:40:00|12524.9|12523.4|12516.9|12516|12525.9|12525|12516|12515.1|317
1683884700000|2023-05-12 09:45:00|12517|12516.1|12519|12518.1|12520|12519.1|12515|12514.1|354
1683885000000|2023-05-12 09:50:00|12518.8|12517.9|12520.1|12518.6|12521.5|12520|12518.1|12516.7|291
1683885300000|2023-05-12 09:55:00|12520.2|12518.7|12528.7|12527.8|12529|12528.1|12520|12518.6|298
1683885600000|2023-05-12 10:00:00|12529|12528.1|12530|12528.5|12531.4|12530.1|12528.3|12526.8|279
1683885900000|2023-05-12 10:05:00|12529.6|12528.1|12525.6|12524.7|12529.6|12528.1|12523.4|12521.9|306
1683886200000|2023-05-12 10:10:00|12525.5|12524.1|12527.5|12526|12532.7|12531.2|12525.5|12524|413
1683886500000|2023-05-12 10:15:00|12527.6|12526.1|12534.4|12532.9|12534.6|12533.3|12527.4|12525.9|392
1683886800000|2023-05-12 10:20:00|12534.5|12533|12536.6|12535.1|12538.5|12537|12534.5|12533|315
1683887100000|2023-05-12 10:25:00|12536.7|12535.2|12537.6|12536.1|12539.5|12538.4|12535.5|12534.6|311
1683887400000|2023-05-12 10:30:00|12537.5|12536|12535.4|12534.5|12539|12537.5|12534.4|12533|248
1683887700000|2023-05-12 10:35:00|12535.8|12534.3|12536.2|12535.3|12537.4|12536.3|12533.3|12531.8|323
1683888000000|2023-05-12 10:40:00|12536.1|12535.2|12535.6|12534.1|12537|12536.1|12534|12532.5|260
1683888300000|2023-05-12 10:45:00|12535.7|12534.2|12537.5|12536|12539.6|12538.1|12535.7|12534.2|299
1683888600000|2023-05-12 10:50:00|12537.6|12536.1|12537.9|12536.4|12540.5|12539|12537|12535.5|218
1683888900000|2023-05-12 10:55:00|12538.3|12536.8|12535.3|12533.8|12541.7|12540.2|12535.3|12533.8|261
1683889200000|2023-05-12 11:00:00|12535|12533.5|12534.3|12533.4|12536.6|12535.5|12534.1|12532.9|271
1683889500000|2023-05-12 11:05:00|12534.2|12533.3|12536.5|12535|12536.9|12535.4|12533.5|12532.6|131
1683889800000|2023-05-12 11:10:00|12536.6|12535.1|12536.4|12534.9|12539.6|12538.2|12535.3|12533.8|190
1683890100000|2023-05-12 11:15:00|12535.9|12535|12525.4|12523.9|12536.2|12535.3|12525.3|12523.8|337
1683890400000|2023-05-12 11:20:00|12525.3|12523.8|12528.2|12526.7|12530.1|12528.6|12525.3|12523.8|312
1683890700000|2023-05-12 11:25:00|12528.3|12526.8|12525.4|12523.9|12529.2|12527.7|12525.1|12523.7|389
1683891000000|2023-05-12 11:30:00|12525.3|12523.8|12528.2|12527.3|12529.2|12528.3|12524.1|12522.9|360
1683891300000|2023-05-12 11:35:00|12528.3|12527.4|12530.4|12529.5|12531.3|12530.2|12526.9|12526|281
1683891600000|2023-05-12 11:40:00|12530.3|12529.4|12525.5|12524|12530.3|12529.4|12525.2|12523.7|265
1683891900000|2023-05-12 11:45:00|12525.4|12523.9|12526.9|12526|12526.9|12526|12523.2|12521.8|186
1683892200000|2023-05-12 11:50:00|12526.6|12525.7|12525.2|12523.7|12529.1|12528.2|12524.9|12523.4|271
1683892500000|2023-05-12 11:55:00|12525.1|12523.6|12520|12519.1|12525.4|12523.9|12519.3|12517.8|254
1683892800000|2023-05-12 12:00:00|12519.9|12519|12514.7|12513.8|12521|12520.1|12513.9|12512.5|339
1683893100000|2023-05-12 12:05:00|12514.8|12513.9|12517|12516.1|12518.3|12517.4|12513.6|12512.6|362
1683893400000|2023-05-12 12:10:00|12516.9|12516|12515.2|12513.7|12517.2|12516.3|12513.1|12512.2|366
1683893700000|2023-05-12 12:15:00|12515.1|12513.6|12513.2|12512.3|12515.9|12515|12512|12511.1|260
1683894000000|2023-05-12 12:20:00|12513.1|12512.2|12511.3|12509.8|12513.3|12512.4|12508.9|12508|410
1683894300000|2023-05-12 12:25:00|12511.2|12509.7|12506.2|12504.7|12513.2|12512.3|12505.1|12503.6|509
1683894600000|2023-05-12 12:30:00|12506|12504.5|12500.1|12499.2|12506.6|12505.4|12497.7|12496.7|498
1683894900000|2023-05-12 12:35:00|12500.2|12499.3|12493.3|12492.4|12501.1|12500.2|12492.3|12491.4|447
1683895200000|2023-05-12 12:40:00|12493.2|12492.3|12496.9|12496|12497.1|12496.2|12493|12492.1|375
1683895500000|2023-05-12 12:45:00|12497|12496.1|12501.9|12501|12503|12502.1|12496.2|12495.3|405
1683895800000|2023-05-12 12:50:00|12502|12501.1|12506|12505.1|12507.3|12506.4|12501.9|12501|378
1683896100000|2023-05-12 12:55:00|12505.9|12505|12506.3|12505.4|12509.4|12508|12502.9|12502|501
1683896400000|2023-05-12 13:00:00|12506.2|12505.3|12507.6|12506.7|12510.3|12509.4|12504.9|12504|496
1683896700000|2023-05-12 13:05:00|12507.7|12506.8|12515.1|12514.2|12520.5|12519.6|12507.2|12506.3|547
1683897000000|2023-05-12 13:10:00|12515.2|12514.3|12516.5|12515|12517.5|12516.6|12514.2|12513.3|507
1683897300000|2023-05-12 13:15:00|12516.8|12515.9|12518.4|12517.5|12520.6|12519.4|12516.2|12514.7|430
1683897600000|2023-05-12 13:20:00|12518.3|12517.4|12514.8|12513.3|12520.1|12519.2|12513.8|12512.3|467
1683897900000|2023-05-12 13:25:00|12514.5|12513|12518|12516.5|12518|12516.8|12513.4|12512|480
1683898200000|2023-05-12 13:30:00|12518.5|12517|12516.5|12515|12519.5|12518.6|12515.4|12513.9|581
1683898500000|2023-05-12 13:35:00|12516.7|12515.2|12501.1|12500.2|12517.7|12516.2|12501|12500.1|559
1683898800000|2023-05-12 13:40:00|12500.9|12500|12501.1|12500.2|12501.1|12500.2|12496.6|12495.4|522
1683899100000|2023-05-12 13:45:00|12501.2|12500.3|12504|12503.1|12508.3|12507.4|12501.2|12500.3|486
1683899400000|2023-05-12 13:50:00|12504.1|12503.2|12507|12506.1|12513.2|12512.3|12503.1|12502.2|566
1683899700000|2023-05-12 13:55:00|12507.1|12506.2|12514.3|12508.1|12514.9|12511.6|12504.8|12503.9|485
1683900000000|2023-05-12 14:00:00|12512.5|12506.6|12514.4|12513.5|12520.3|12518.8|12497.7|12491.8|1140
1683900300000|2023-05-12 14:05:00|12514.5|12513.6|12506.7|12505.2|12515.9|12515|12504.6|12503.4|908
1683900600000|2023-05-12 14:10:00|12506.5|12505|12494.6|12493.7|12507.4|12505.9|12492.8|12491.9|719
1683900900000|2023-05-12 14:15:00|12494.7|12493.8|12499.3|12498.4|12499.8|12498.9|12491.6|12490.5|569
1683901200000|2023-05-12 14:20:00|12499.4|12498.5|12497.4|12495.9|12501.1|12500.1|12496.3|12495.4|620
1683901500000|2023-05-12 14:25:00|12497.7|12496.2|12499.8|12498.9|12502.3|12501.4|12495.9|12495|629
1683901800000|2023-05-12 14:30:00|12499.7|12498.8|12497.3|12496.4|12500.1|12499.2|12494|12493.1|608
1683902100000|2023-05-12 14:35:00|12497.2|12496.3|12491.1|12490.2|12497.3|12496.4|12487.2|12486.3|563
1683902400000|2023-05-12 14:40:00|12491.2|12490.3|12490.3|12489.4|12493.7|12492.8|12488.1|12487.2|586
1683902700000|2023-05-12 14:45:00|12490.2|12489.3|12484.9|12484|12491.3|12490.4|12482.1|12481|598
1683903000000|2023-05-12 14:50:00|12485|12484.1|12477.3|12476.4|12485.9|12485|12475.2|12474.3|575
1683903300000|2023-05-12 14:55:00|12477.8|12476.9|12470.8|12469.9|12478.4|12477.5|12469.8|12468.9|761
1683903600000|2023-05-12 15:00:00|12470.9|12470|12472.1|12471.2|12475.3|12474.4|12468.2|12467.3|684
1683903900000|2023-05-12 15:05:00|12472.2|12471.3|12473.1|12472.2|12479.3|12478.4|12472.2|12471.3|495
1683904200000|2023-05-12 15:10:00|12472.6|12471.7|12468.9|12468|12475.1|12474.2|12468.5|12467.6|309
1683904500000|2023-05-12 15:15:00|12468.5|12467.6|12467.4|12466.5|12469.3|12468.4|12463|12462.1|378
1683904800000|2023-05-12 15:20:00|12467.6|12466.7|12469.3|12468.4|12473.2|12472.3|12467.4|12466.5|429
1683905100000|2023-05-12 15:25:00|12469.4|12468.5|12468.2|12467.3|12471.1|12470.2|12466.1|12465.2|364
1683905400000|2023-05-12 15:30:00|12468.3|12467.4|12468.1|12467.2|12469.6|12468.5|12466.7|12465.8|301
1683905700000|2023-05-12 15:35:00|12468.3|12467.4|12462.8|12461.9|12469.9|12469|12462.3|12461.4|270
1683906000000|2023-05-12 15:40:00|12462.9|12462|12463|12462.1|12463.8|12462.9|12461|12460.1|340
1683906300000|2023-05-12 15:45:00|12463.1|12462.2|12460.5|12459.6|12464.3|12463.4|12460|12459.1|293
1683906600000|2023-05-12 15:50:00|12460.7|12459.8|12465.1|12464.2|12465.1|12464.2|12459|12458.1|316
1683906900000|2023-05-12 15:55:00|12465.2|12464.3|12463.1|12462.2|12466.8|12465.9|12462|12461.1|341
1683907200000|2023-05-12 16:00:00|12463.2|12462.3|12458.2|12457.3|12463.3|12462.4|12458.1|12457.2|369
1683907500000|2023-05-12 16:05:00|12458.1|12457.2|12460.3|12459.4|12460.3|12459.4|12457.1|12456.2|237
1683907800000|2023-05-12 16:10:00|12460.2|12459.3|12457.6|12456.7|12461.4|12460.5|12457.6|12456.7|247
1683908100000|2023-05-12 16:15:00|12457.7|12456.8|12455.9|12455|12458.4|12457.5|12454.3|12453.4|185
1683908400000|2023-05-12 16:20:00|12455.8|12454.9|12455.3|12454.4|12456.1|12455.2|12452.9|12452|202
1683908700000|2023-05-12 16:25:00|12455.2|12454.3|12454.2|12453.3|12456.4|12455.5|12453.3|12452.4|231
1683909000000|2023-05-12 16:30:00|12454.1|12453.2|12456.3|12455.4|12457.1|12456.2|12454|12453.1|194
1683909300000|2023-05-12 16:35:00|12456.4|12455.5|12454.4|12453.5|12457.8|12456.5|12454.1|12452.6|232
1683909600000|2023-05-12 16:40:00|12454.3|12453.4|12450.4|12449.5|12454.5|12453.5|12450.1|12449.2|278
1683909900000|2023-05-12 16:45:00|12450.3|12449.4|12450.2|12449.3|12451.4|12450.5|12449.5|12448.6|198
1683910200000|2023-05-12 16:50:00|12450.3|12449.4|12451.2|12450.3|12451.4|12450.5|12450.1|12449.2|149
1683910500000|2023-05-12 16:55:00|12451.3|12450.4|12452.2|12451.3|12452.3|12451.4|12449.7|12448.8|252
1683910800000|2023-05-12 17:00:00|12451.8|12450.9|12452.3|12451.4|12452.6|12451.7|12449.6|12448.7|286
1683911100000|2023-05-12 17:05:00|12452.4|12451.5|12454.8|12453.9|12457.5|12456.6|12452.3|12451.4|322
1683911400000|2023-05-12 17:10:00|12454.9|12454|12454.3|12453.4|12455.4|12454.5|12453.3|12452.4|217
1683911700000|2023-05-12 17:15:00|12454.2|12453.3|12453.1|12452.2|12454.3|12453.4|12453|12452.1|195
1683912000000|2023-05-12 17:20:00|12453.2|12452.3|12457.4|12456.5|12457.5|12456.6|12453.1|12452.2|232
1683912300000|2023-05-12 17:25:00|12457.3|12456.4|12458.8|12457.3|12459.6|12458.7|12456.2|12454.8|189
1683912600000|2023-05-12 17:30:00|12458.7|12457.2|12458.3|12457.4|12459.9|12458.6|12457.4|12456.5|145
1683912900000|2023-05-12 17:35:00|12458.4|12457.5|12455.2|12454.3|12458.4|12457.5|12455.1|12454.2|150
1683913200000|2023-05-12 17:40:00|12455.1|12454.2|12455.2|12454.3|12456|12455.1|12454.1|12453.2|206
1683913500000|2023-05-12 17:45:00|12455.3|12454.4|12455.1|12454.2|12455.4|12454.5|12453.8|12452.9|161
1683913800000|2023-05-12 17:50:00|12455.2|12454.3|12454.5|12453.6|12455.2|12454.3|12453.1|12452.2|137
1683914100000|2023-05-12 17:55:00|12454.4|12453.5|12455.7|12454.8|12455.7|12454.8|12453.7|12452.8|153
1683914400000|2023-05-12 18:00:00|12455.4|12454.5|12451|12450.1|12455.4|12454.5|12450.6|12449.7|210
1683914700000|2023-05-12 18:05:00|12450.9|12450|12451.3|12450.4|12452.4|12451.5|12450.1|12449.1|150
1683915000000|2023-05-12 18:10:00|12451.2|12450.3|12450.7|12449.8|12452.4|12451.5|12450.6|12449.7|131
1683915300000|2023-05-12 18:15:00|12450.6|12449.7|12449.3|12448.4|12451.4|12450.5|12447.2|12446.3|209
1683915600000|2023-05-12 18:20:00|12449.4|12448.5|12448.2|12447.3|12450.4|12449.5|12447.7|12446.8|149
1683915900000|2023-05-12 18:25:00|12448.1|12447.2|12447.1|12446.2|12449.5|12448.6|12446.9|12446|202
1683916200000|2023-05-12 18:30:00|12447|12446.1|12446.6|12445.7|12448.3|12447.4|12445.6|12444.7|165
1683916500000|2023-05-12 18:35:00|12446.5|12445.6|12447.7|12446.8|12448.5|12447.6|12445.6|12444.7|114
1683916800000|2023-05-12 18:40:00|12447.6|12446.7|12446.3|12445.4|12447.7|12446.8|12445.6|12444.7|97
1683917100000|2023-05-12 18:45:00|12446.2|12445.3|12446.2|12445.3|12446.9|12446|12445.4|12444.5|145
1683917400000|2023-05-12 18:50:00|12446.1|12445.2|12448.3|12447.4|12449.4|12448.5|12446.1|12445.2|164
1683917700000|2023-05-12 18:55:00|12448.4|12447.5|12448.5|12447.6|12448.6|12447.7|12446.7|12445.8|328
1683918000000|2023-05-12 19:00:00|12448.6|12447.7|12449.7|12448.2|12450.6|12449.1|12448.5|12447.2|231
1683918300000|2023-05-12 19:05:00|12449.8|12448.3|12449.4|12447.9|12450.6|12449.1|12448.6|12447.1|109
1683918600000|2023-05-12 19:10:00|12449.5|12448|12448.6|12447.7|12450|12448.5|12448.6|12447.1|183
1683918900000|2023-05-12 19:15:00|12448.5|12447.6|12450.6|12449.1|12450.6|12449.5|12448.5|12447.3|140
1683919200000|2023-05-12 19:20:00|12451|12449.5|12449.9|12448.4|12451.8|12450.7|12449.6|12448.1|153
1683919500000|2023-05-12 19:25:00|12449.8|12448.3|12448.5|12447.6|12450.6|12449.1|12448.1|12446.9|123
1683919800000|2023-05-12 19:30:00|12448.6|12447.7|12451.8|12450.3|12452.5|12451|12448.5|12447.6|159
1683920100000|2023-05-12 19:35:00|12451.7|12450.2|12450.6|12449.1|12452.6|12451.1|12449.9|12448.8|170
1683920400000|2023-05-12 19:40:00|12450.7|12449.2|12450.6|12449.7|12450.8|12449.7|12449.9|12448.4|97
1683920700000|2023-05-12 19:45:00|12450.7|12449.8|12450.6|12449.1|12451.7|12450.5|12449.6|12448.1|138
1683921000000|2023-05-12 19:50:00|12450.5|12449|12451.7|12450.2|12451.7|12450.2|12449.7|12448.2|165
1683921300000|2023-05-12 19:55:00|12451.9|12450.4|12451.4|12450.5|12452.8|12451.3|12451.3|12450.1|174
1683921600000|2023-05-12 20:00:00|12451.9|12451|12450.5|12449|12452.6|12451.1|12450.2|12448.7|161
1683921900000|2023-05-12 20:05:00|12450.6|12449.1|12452.6|12451.1|12452.8|12451.3|12450.5|12449|84
1683922200000|2023-05-12 20:10:00|12452.5|12451|12451.3|12450.4|12452.6|12451.5|12450.9|12449.4|85
1683922500000|2023-05-12 20:15:00|12451.2|12450.3|12452.1|12451.2|12452.9|12451.4|12451.2|12450.3|99
1683922800000|2023-05-12 20:20:00|12452.2|12451.3|12450.8|12449.3|12452.7|12451.3|12449.1|12447.6|145
1683923100000|2023-05-12 20:25:00|12450.7|12449.2|12449.1|12447.6|12451|12449.5|12449.1|12447.6|103
1683923400000|2023-05-12 20:30:00|12449.2|12447.7|12449.6|12448.1|12449.8|12448.5|12449.2|12447.7|47
1683923700000|2023-05-12 20:35:00|12449.7|12448.2|12449|12447.5|12449.8|12448.3|12448.7|12447.2|121
1683924000000|2023-05-12 20:40:00|12448.9|12447.4|12448.1|12446.6|12448.9|12447.4|12446.4|12444.9|131
1683924300000|2023-05-12 20:45:00|12447.8|12446.3|12451.2|12448.8|12451.9|12449.9|12447.6|12445.9|276
1683924600000|2023-05-12 20:50:00|12451.1|12448.7|12449.1|12447.6|12451.1|12448.9|12448.7|12446.6|250
1683924900000|2023-05-12 20:55:00|12449.2|12447.7|12448.5|12447|12449.8|12448.3|12448.5|12447|114
1684094400000|2023-05-14 20:00:00|12470.6|12449.6|12475|12454.8|12475|12454.8|12470.6|12449.6|6
1684094700000|2023-05-14 20:05:00|12478.3|12457.3|12477.4|12456.4|12478.4|12457.4|12476.1|12455.6|4
1684095000000|2023-05-14 20:10:00|12477.2|12456.2|12477|12456|12477.2|12456.2|12477|12456|2
1684095300000|2023-05-14 20:15:00|12476.4|12455.4|12468.4|12447.6|12478.8|12457.8|12468.4|12447.6|8
1684095600000|2023-05-14 20:20:00|12467.7|12446.7|12466.8|12445.8|12467.7|12446.7|12466.8|12445.8|4
1684096200000|2023-05-14 20:30:00|12464.8|12443.8|12465.7|12444.7|12465.7|12444.7|12464.6|12443.6|10
1684096500000|2023-05-14 20:35:00|12465.3|12444.3|12465.3|12444.3|12465.3|12444.3|12465.3|12444.3|1
1684096800000|2023-05-14 20:40:00|12472|12451|12473.2|12452.2|12473.2|12452.2|12471.8|12450.8|11
1684097100000|2023-05-14 20:45:00|12472.3|12451.3|12472.3|12451.3|12472.3|12451.3|12472.3|12451.3|1
1684097400000|2023-05-14 20:50:00|12474|12453|12472.3|12451.3|12474|12453|12472.3|12451.3|4
1684097700000|2023-05-14 20:55:00|12469.9|12448.9|12469.9|12448.9|12474|12453|12469.2|12448.2|5
1684098000000|2023-05-14 21:00:00|12471|12450|12464.8|12453.8|12473.8|12454.7|12464.8|12449.5|8
1684098300000|2023-05-14 21:05:00|12465.2|12454.2|12457.8|12446.8|12467.7|12456.7|12457.8|12446.8|31
1684098600000|2023-05-14 21:10:00|12457.4|12446.4|12459|12448|12464.6|12453.6|12457.2|12446.2|24
1684098900000|2023-05-14 21:15:00|12464.6|12453.6|12464.6|12453.6|12464.6|12453.6|12464.6|12453.6|1
1684099200000|2023-05-14 21:20:00|12459.8|12448.8|12464.6|12453.6|12464.6|12453.6|12459.8|12448.8|3
1684099800000|2023-05-14 21:30:00|12459.6|12448.6|12464.6|12453.6|12464.6|12453.6|12459.6|12448.6|7
1684100100000|2023-05-14 21:35:00|12459.6|12448.6|12459.2|12448.2|12464.6|12453.6|12457.3|12446.3|39
1684100400000|2023-05-14 21:40:00|12462.2|12451.2|12454.7|12445.2|12462.2|12451.2|12454.7|12444.1|16
1684100700000|2023-05-14 21:45:00|12455.2|12444.7|12454.3|12445.8|12455.6|12445.8|12454.3|12444.2|15
1684101000000|2023-05-14 21:50:00|12454.2|12445.9|12454.5|12446.4|12454.5|12446.4|12454|12445.3|11
1684101300000|2023-05-14 21:55:00|12454.6|12445.6|12457.1|12446.1|12457.9|12446.9|12454.4|12445.3|17
1684101600000|2023-05-14 22:00:00|12457.3|12446.3|12447.2|12442.7|12457.8|12446.8|12447.1|12441.6|122
1684101900000|2023-05-14 22:05:00|12447.5|12442.5|12447.3|12443.3|12447.5|12443.3|12447|12442.3|53
1684102200000|2023-05-14 22:10:00|12447.1|12442.9|12451.6|12447.3|12451.8|12447.4|12446.8|12442.9|95
1684102500000|2023-05-14 22:15:00|12451.7|12447.1|12450.9|12447.6|12451.7|12448.5|12450.2|12446.5|158
1684102800000|2023-05-14 22:20:00|12450.8|12448.2|12449.9|12446.3|12450.8|12448.5|12449.3|12446.1|436
1684103100000|2023-05-14 22:25:00|12449.7|12446.1|12449.4|12446.4|12450.2|12447.1|12449.3|12446.1|549
1684103400000|2023-05-14 22:30:00|12449.6|12446.6|12451.8|12448.8|12452.1|12449.3|12449.6|12446.6|199
1684103700000|2023-05-14 22:35:00|12451.9|12449|12451.6|12448.8|12451.9|12449.2|12451|12448.5|337
1684104000000|2023-05-14 22:40:00|12451.5|12448.9|12451.6|12448.6|12452|12449.3|12451.1|12448.4|163
1684104300000|2023-05-14 22:45:00|12451.5|12448.7|12452|12448.9|12452|12449|12450.9|12447.9|311
1684104600000|2023-05-14 22:50:00|12451.8|12449.6|12451.8|12448.5|12452|12449.6|12451.1|12448.2|126
1684104900000|2023-05-14 22:55:00|12451.9|12448.6|12449.8|12447.7|12451.9|12448.6|12449.8|12447.5|122
1684105200000|2023-05-14 23:00:00|12449.9|12447.6|12448.2|12445.7|12449.9|12448.1|12447.2|12445.4|270
1684105500000|2023-05-14 23:05:00|12448.1|12445.6|12448.6|12447.1|12449.2|12447.1|12447.6|12445.6|263
1684105800000|2023-05-14 23:10:00|12448.5|12447|12449.6|12447.5|12449.8|12447.6|12447.6|12445.8|191
1684106100000|2023-05-14 23:15:00|12449.4|12447.4|12450.1|12448|12451|12449.3|12449|12447.2|223
1684106400000|2023-05-14 23:20:00|12449.8|12448.3|12450|12448.5|12450.8|12449|12449.8|12447.4|336
1684106700000|2023-05-14 23:25:00|12450.4|12448.2|12448.8|12447.3|12450.4|12448.7|12448.6|12446.8|189
1684107000000|2023-05-14 23:30:00|12448.9|12447.4|12451|12448.7|12451|12448.7|12448.7|12446.7|123
1684107300000|2023-05-14 23:35:00|12450.9|12448.8|12449.1|12447.6|12451.1|12449.6|12449|12447.5|92
1684107600000|2023-05-14 23:40:00|12449|12447.5|12447.8|12446.3|12449.8|12448.3|12446.9|12445.4|73
1684107900000|2023-05-14 23:45:00|12447.7|12446.2|12448.9|12447.4|12449|12447.5|12447|12445.5|74
1684108200000|2023-05-14 23:50:00|12448.7|12447.2|12450.1|12448.6|12450.2|12448.7|12448|12446.5|98
1684108500000|2023-05-14 23:55:00|12450.2|12448.7|12452|12450.5|12452.7|12451.2|12449.6|12448.1|156
1684108800000|2023-05-15 00:00:00|12451.9|12450.4|12452.9|12452|12454.1|12452.7|12451.9|12450.4|292
1684109100000|2023-05-15 00:05:00|12452.8|12451.9|12453.5|12452.6|12455|12453.8|12452.8|12451.8|171
1684109400000|2023-05-15 00:10:00|12453.3|12452.4|12449.7|12448.8|12453.8|12452.5|12449.7|12448.2|235
1684109700000|2023-05-15 00:15:00|12449.6|12448.7|12448.9|12448|12451|12449.5|12448.7|12447.7|215
1684110000000|2023-05-15 00:20:00|12448.8|12447.9|12449.7|12448.8|12449.9|12449|12448.5|12447.6|68
1684110300000|2023-05-15 00:25:00|12449.8|12448.9|12450.8|12449.3|12452.2|12451.1|12449.3|12448.4|182
1684110600000|2023-05-15 00:30:00|12450.7|12449.2|12448.7|12447.8|12451.1|12449.8|12448.1|12447.2|148
1684110900000|2023-05-15 00:35:00|12448.9|12448|12450.7|12449.8|12452.2|12450.7|12448.7|12447.8|170
1684111200000|2023-05-15 00:40:00|12450.6|12449.7|12449.5|12448.6|12450.7|12449.8|12447.8|12446.9|169
1684111500000|2023-05-15 00:45:00|12448.8|12447.9|12447.7|12446.8|12449.6|12448.7|12447.5|12446.6|185
1684111800000|2023-05-15 00:50:00|12447.6|12446.7|12448.7|12447.8|12449|12448.1|12445.8|12444.9|235
1684112100000|2023-05-15 00:55:00|12448.8|12447.9|12451|12450.1|12451.2|12450.1|12446.8|12445.9|208
1684112400000|2023-05-15 01:00:00|12451.1|12450.2|12453.9|12452.4|12455.2|12453.7|12451|12450.1|276
1684112700000|2023-05-15 01:05:00|12454|12452.5|12455.9|12454.4|12456.3|12454.8|12453.7|12452.2|185
1684113000000|2023-05-15 01:10:00|12456|12454.5|12457.2|12455.7|12457.5|12456|12455.3|12453.8|270
1684113300000|2023-05-15 01:15:00|12457.4|12455.9|12459.1|12457.6|12459.2|12457.7|12456.8|12455.3|277
1684113600000|2023-05-15 01:20:00|12459|12457.5|12460.8|12459.3|12461.3|12459.8|12458|12456.5|263
1684113900000|2023-05-15 01:25:00|12461.1|12459.6|12461.1|12459.6|12462.3|12460.8|12460.1|12458.6|218
1684114200000|2023-05-15 01:30:00|12461.2|12459.7|12462.5|12461|12463.3|12461.8|12461|12459.5|379
1684114500000|2023-05-15 01:35:00|12462.8|12461.3|12463.1|12461.6|12466.1|12464.6|12461.7|12460.2|337
1684114800000|2023-05-15 01:40:00|12463|12461.5|12462.8|12461.3|12464.1|12462.6|12462.7|12461.2|328
1684115100000|2023-05-15 01:45:00|12462.4|12460.9|12462.3|12461.4|12463.2|12461.9|12461.8|12460.4|243
1684115400000|2023-05-15 01:50:00|12462.4|12461.5|12462.9|12462|12464.6|12463.6|12462.1|12460.9|215
1684115700000|2023-05-15 01:55:00|12463|12462.1|12465.8|12464.9|12467.2|12465.8|12463|12462.1|191
1684116000000|2023-05-15 02:00:00|12465.7|12464.8|12462.4|12461.5|12465.8|12464.9|12462.3|12461.4|170
1684116300000|2023-05-15 02:05:00|12462.3|12461.4|12461|12459.5|12462.9|12462|12459|12458.1|209
1684116600000|2023-05-15 02:10:00|12460.9|12459.4|12458.2|12456.7|12461.3|12459.8|12457.7|12456.5|224
1684116900000|2023-05-15 02:15:00|12458.3|12456.8|12458.5|12457.6|12459.4|12458|12458|12456.5|216
1684117200000|2023-05-15 02:20:00|12458.4|12457.5|12456.9|12455.4|12458.5|12457.6|12456.5|12455|244
1684117500000|2023-05-15 02:25:00|12456.8|12455.3|12456.6|12455.7|12457.6|12456.2|12456.5|12455|223
1684117800000|2023-05-15 02:30:00|12456.7|12455.8|12455.8|12454.9|12457.3|12456.4|12455.4|12454.3|188
1684118100000|2023-05-15 02:35:00|12455.7|12454.8|12456.9|12455.4|12457.8|12456.9|12455.4|12454|270
1684118400000|2023-05-15 02:40:00|12456.8|12455.3|12454.9|12454|12457.4|12456.5|12454.9|12453.5|141
1684118700000|2023-05-15 02:45:00|12455|12454.1|12454.9|12453.4|12455.9|12454.6|12453.9|12452.4|136
1684119000000|2023-05-15 02:50:00|12454.8|12453.3|12455.1|12453.6|12455.9|12454.4|12453.8|12452.4|192
1684119300000|2023-05-15 02:55:00|12455.2|12453.7|12453.3|12452.4|12455.8|12454.3|12453.3|12452.4|192
1684119600000|2023-05-15 03:00:00|12453.2|12452.3|12454.7|12453.8|12454.8|12453.9|12452.4|12451.5|218
1684119900000|2023-05-15 03:05:00|12454.6|12453.7|12457.4|12456.5|12457.4|12456.5|12454.3|12453.4|198
1684120200000|2023-05-15 03:10:00|12457.3|12456.4|12457.5|12456.6|12458.5|12457.6|12457.2|12456.3|117
1684120500000|2023-05-15 03:15:00|12457.6|12456.7|12458.6|12457.7|12458.7|12457.8|12456.7|12455.8|151
1684120800000|2023-05-15 03:20:00|12458.5|12457.6|12459.8|12458.3|12459.8|12458.6|12458|12456.9|159
1684121100000|2023-05-15 03:25:00|12459.9|12458.4|12460.5|12459.6|12461.4|12459.9|12459.8|12458.3|132
1684121400000|2023-05-15 03:30:00|12460.4|12459.5|12462.7|12461.8|12463.3|12462.4|12460|12458.5|162
1684121700000|2023-05-15 03:35:00|12462.8|12461.9|12461.2|12460.3|12462.9|12462|12460.6|12459.2|271
1684122000000|2023-05-15 03:40:00|12461.3|12460.4|12460.7|12459.2|12462.1|12460.7|12460.3|12458.9|215
1684122300000|2023-05-15 03:45:00|12460.6|12459.1|12460.6|12459.1|12460.8|12459.3|12459.3|12458.2|188
1684122600000|2023-05-15 03:50:00|12460.8|12459.3|12460.5|12459.6|12461.5|12460.6|12460.1|12458.6|208
1684122900000|2023-05-15 03:55:00|12460.4|12459.5|12458.3|12457.4|12460.8|12459.8|12458.3|12457.4|160
1684123200000|2023-05-15 04:00:00|12458.4|12457.5|12457.4|12456.5|12458.8|12457.9|12457.3|12456.4|119
1684123500000|2023-05-15 04:05:00|12457.3|12456.4|12457.3|12456.4|12458.5|12457.6|12457.3|12456.4|109
1684123800000|2023-05-15 04:10:00|12457.2|12456.3|12455.1|12454.2|12457.3|12456.4|12454.5|12453.6|125
1684124100000|2023-05-15 04:15:00|12455|12454.1|12454.5|12453.6|12455.9|12454.5|12454.4|12452.9|122
1684124400000|2023-05-15 04:20:00|12454.4|12453.5|12458.3|12457.4|12458.3|12457.4|12454.2|12453.3|155
1684124700000|2023-05-15 04:25:00|12458.4|12457.5|12458.3|12457.4|12458.8|12457.9|12458.1|12457.2|79
1684125000000|2023-05-15 04:30:00|12458.4|12457.5|12460.4|12459.5|12460.5|12459.6|12458.3|12457.4|133
1684125300000|2023-05-15 04:35:00|12460.3|12459.4|12460.5|12459.6|12460.7|12459.8|12459.2|12458.3|106
1684125600000|2023-05-15 04:40:00|12460.6|12459.7|12460.3|12459.4|12460.7|12459.8|12459.7|12458.8|87
1684125900000|2023-05-15 04:45:00|12460.2|12459.3|12460.4|12459.5|12460.9|12460|12459.8|12458.9|95
1684126200000|2023-05-15 04:50:00|12460.3|12459.4|12459.6|12458.1|12460.4|12459.5|12459.3|12458|123
1684126500000|2023-05-15 04:55:00|12459.5|12458|12463.2|12462.3|12463.5|12462.6|12459.3|12458|161
1684126800000|2023-05-15 05:00:00|12463.1|12462.2|12463.7|12462.8|12465|12463.8|12462.6|12461.4|184
1684127100000|2023-05-15 05:05:00|12463.6|12462.7|12465.6|12464.7|12465.8|12464.9|12463.5|12462.6|154
1684127400000|2023-05-15 05:10:00|12465.7|12464.8|12467.1|12465.6|12467.3|12465.8|12464.3|12463.4|187
1684127700000|2023-05-15 05:15:00|12467.2|12465.7|12468.6|12467.7|12469|12467.8|12467.1|12465.6|200
1684128000000|2023-05-15 05:20:00|12469|12468.1|12469.1|12467.6|12469.9|12468.8|12468.3|12467.1|219
1684128300000|2023-05-15 05:25:00|12469.2|12467.7|12467.6|12466.7|12469.2|12468|12467.4|12466.3|240
1684128600000|2023-05-15 05:30:00|12467.7|12466.8|12469.5|12468.6|12470.4|12469.5|12467.3|12466.4|258
1684128900000|2023-05-15 05:35:00|12469.4|12468.5|12467.9|12466.4|12469.7|12468.8|12467|12466.1|186
1684129200000|2023-05-15 05:40:00|12467.7|12466.2|12467.5|12466.6|12468.3|12467.4|12466.7|12465.2|220
1684129500000|2023-05-15 05:45:00|12467.4|12466.5|12468.8|12467.3|12469.7|12468.2|12466.5|12465.1|286
1684129800000|2023-05-15 05:50:00|12468.9|12467.4|12470|12468.5|12470.1|12468.8|12467.6|12466.7|189
1684130100000|2023-05-15 05:55:00|12470.1|12468.6|12471.4|12469.9|12472.7|12471.2|12470.1|12468.6|205
1684130400000|2023-05-15 06:00:00|12471.5|12470|12467.8|12466.3|12471.5|12470.4|12464.5|12463.6|488
1684130700000|2023-05-15 06:05:00|12468|12466.5|12471.4|12470.5|12472.7|12471.4|12467.6|12466.2|388
1684131000000|2023-05-15 06:10:00|12471.5|12470.6|12477.6|12476.7|12477.7|12476.8|12471.2|12470.2|264
1684131300000|2023-05-15 06:15:00|12477.7|12476.8|12474.1|12473.2|12479.5|12478.6|12474.1|12473.2|198
1684131600000|2023-05-15 06:20:00|12474|12473.1|12475.3|12474.4|12475.7|12474.8|12471.1|12470.2|272
1684131900000|2023-05-15 06:25:00|12475.4|12474.5|12468.4|12467.5|12475.4|12474.5|12468.2|12467.3|275
1684132200000|2023-05-15 06:30:00|12468.3|12467.4|12469|12467.5|12470.6|12469.7|12466.8|12465.9|331
1684132500000|2023-05-15 06:35:00|12468.9|12467.4|12467.1|12466.2|12468.9|12467.9|12466.5|12465.2|293
1684132800000|2023-05-15 06:40:00|12467.3|12466.4|12469.2|12468.3|12469.6|12468.7|12467.2|12466.3|251
1684133100000|2023-05-15 06:45:00|12468.5|12467.6|12470.5|12469.6|12471.8|12470.9|12467.1|12466.2|285
1684133400000|2023-05-15 06:50:00|12470.4|12469.5|12470.4|12469.5|12472.2|12471.3|12469.3|12468.3|266
1684133700000|2023-05-15 06:55:00|12470.3|12469.4|12473.5|12472.6|12474|12472.9|12469.2|12468.3|265
1684134000000|2023-05-15 07:00:00|12473.4|12472.5|12478.3|12477.4|12478.5|12477.6|12473.3|12472.4|284
1684134300000|2023-05-15 07:05:00|12478.4|12477.5|12477.1|12476.2|12480|12479.1|12477.1|12475.9|333
1684134600000|2023-05-15 07:10:00|12477.2|12476.3|12478.2|12476.7|12480.1|12479.2|12473.9|12472.9|367
1684134900000|2023-05-15 07:15:00|12478|12477.1|12475.2|12474.3|12478.1|12477.1|12474.3|12472.8|358
1684135200000|2023-05-15 07:20:00|12475.3|12474.4|12477.3|12476.4|12477.6|12476.7|12473.8|12472.9|309
1684135500000|2023-05-15 07:25:00|12477.4|12476.5|12480.5|12479.6|12481.7|12480.8|12477.4|12476.3|314
1684135800000|2023-05-15 07:30:00|12481.1|12480.2|12484.1|12483.2|12487.3|12486.4|12481.1|12480.2|351
1684136100000|2023-05-15 07:35:00|12484|12483.1|12487.4|12486.5|12489.8|12488.3|12482.9|12482|335
1684136400000|2023-05-15 07:40:00|12487.5|12486.6|12489.1|12488.2|12489.2|12488.3|12484.9|12484|330
1684136700000|2023-05-15 07:45:00|12489|12488.1|12485.4|12484.5|12491.9|12491|12484.3|12483.4|306
1684137000000|2023-05-15 07:50:00|12485.5|12484.6|12483.1|12482.2|12486.3|12485.4|12481.9|12481|272
1684137300000|2023-05-15 07:55:00|12483.2|12482.3|12482.2|12481.3|12484.2|12483.3|12481.6|12480.7|267
1684137600000|2023-05-15 08:00:00|12482.1|12481.2|12480.4|12479.5|12483.4|12482.5|12477.7|12476.8|425
1684137900000|2023-05-15 08:05:00|12480.3|12479.4|12480.9|12480|12484.2|12483.3|12479.8|12478.9|362
1684138200000|2023-05-15 08:10:00|12481.1|12480.2|12484.1|12483.2|12484.5|12483.6|12479.6|12478.7|290
1684138500000|2023-05-15 08:15:00|12484.2|12483.3|12486.2|12485.3|12486.3|12485.4|12483|12482.1|242
1684138800000|2023-05-15 08:20:00|12486.1|12485.2|12483.9|12483|12486.2|12485.3|12483.2|12482.3|263
1684139100000|2023-05-15 08:25:00|12483.3|12482.4|12484.3|12483.4|12485.3|12484.4|12481.4|12480.5|267
1684139400000|2023-05-15 08:30:00|12484.2|12483.3|12487.2|12486.3|12488.4|12486.9|12484.2|12483.3|324
1684139700000|2023-05-15 08:35:00|12487.3|12486.4|12487.3|12486.4|12488.1|12487.2|12484.5|12483.6|212
1684140000000|2023-05-15 08:40:00|12487.4|12486.5|12486.8|12485.9|12488.8|12487.9|12485.3|12484.4|304
1684140300000|2023-05-15 08:45:00|12486.7|12485.8|12483.5|12482.6|12487.6|12486.7|12483.1|12482.2|343
1684140600000|2023-05-15 08:50:00|12483.6|12482.7|12484.5|12483.6|12485.4|12484.5|12483.2|12482.3|204
1684140900000|2023-05-15 08:55:00|12484.4|12483.5|12489.2|12488.3|12489.3|12488.4|12483.8|12482.9|249
1684141200000|2023-05-15 09:00:00|12489.3|12488.4|12488|12487.1|12489.4|12488.5|12487.4|12486.5|271
1684141500000|2023-05-15 09:05:00|12488.1|12487.2|12481.5|12480|12488.3|12487.4|12480.6|12479.7|295
1684141800000|2023-05-15 09:10:00|12481.6|12480.1|12479.4|12478.5|12482.5|12481.6|12477.2|12476.3|309
1684142100000|2023-05-15 09:15:00|12479.6|12478.7|12486.1|12485.2|12488.5|12487|12479.3|12478.4|353
1684142400000|2023-05-15 09:20:00|12486.2|12485.3|12480.9|12480|12487|12486.1|12480.3|12479.4|236
1684142700000|2023-05-15 09:25:00|12481.1|12480.2|12482.4|12480.9|12483.1|12482.2|12479.5|12478.6|322
1684143000000|2023-05-15 09:30:00|12482.5|12481|12486|12485.1|12486.1|12485.2|12481.8|12480.7|344
1684143300000|2023-05-15 09:35:00|12485.9|12485|12487.4|12485.9|12488.1|12487.2|12484.5|12483.6|214
1684143600000|2023-05-15 09:40:00|12487.5|12486|12487.4|12486.5|12488.1|12487.2|12484.9|12484|237
1684143900000|2023-05-15 09:45:00|12487.3|12486.4|12485.1|12484.2|12488.5|12487.6|12484.9|12484|167
1684144200000|2023-05-15 09:50:00|12484.9|12484|12494.8|12493.3|12494.9|12494|12484.7|12483.8|287
1684144500000|2023-05-15 09:55:00|12494.7|12493.2|12495.2|12493.7|12498.4|12497.5|12494.2|12492.7|419
1684144800000|2023-05-15 10:00:00|12494.9|12493.4|12491.2|12490.3|12495.2|12494.2|12490.7|12489.2|293
1684145100000|2023-05-15 10:05:00|12491|12490.1|12489|12488.1|12491.1|12490.2|12488|12487.1|237
1684145400000|2023-05-15 10:10:00|12489.6|12488.7|12492.4|12491.5|12495|12494.1|12488.3|12487.4|261
1684145700000|2023-05-15 10:15:00|12492.3|12491.4|12490.1|12489.2|12493.9|12493|12489.3|12488.4|253
1684146000000|2023-05-15 10:20:00|12490.2|12489.3|12494.3|12492.8|12494.9|12493.6|12489.2|12488.3|279
1684146300000|2023-05-15 10:25:00|12494.2|12492.7|12497.4|12496.5|12497.6|12496.7|12492.3|12490.8|310
1684146600000|2023-05-15 10:30:00|12497.3|12496.4|12497.4|12496.5|12501.6|12500.6|12496.1|12495.2|323
1684146900000|2023-05-15 10:35:00|12497.5|12496.6|12503|12502.1|12504.1|12503.2|12497.5|12496.6|319
1684147200000|2023-05-15 10:40:00|12502.5|12501.6|12504.3|12503.4|12506|12505.1|12501.7|12500.8|298
1684147500000|2023-05-15 10:45:00|12504.2|12503.3|12504.8|12503.9|12506.1|12505.2|12503.9|12503|263
1684147800000|2023-05-15 10:50:00|12504.6|12503.7|12504.2|12503.3|12506.2|12505.3|12502.9|12502|194
1684148100000|2023-05-15 10:55:00|12504.1|12503.2|12507.2|12506.3|12508.5|12507.6|12504.1|12503.2|217
1684148400000|2023-05-15 11:00:00|12507.1|12506.2|12507.3|12506.4|12508.4|12507.5|12505.3|12504|328
1684148700000|2023-05-15 11:05:00|12507.4|12506.5|12505.2|12504.3|12509.7|12508.3|12505|12504.1|218
1684149000000|2023-05-15 11:10:00|12505.3|12504.4|12505.4|12504.5|12505.5|12504.6|12504.2|12503.3|156
1684149300000|2023-05-15 11:15:00|12505.5|12504.6|12507.4|12506.5|12508.2|12507.3|12505.2|12504.3|229
1684149600000|2023-05-15 11:20:00|12507.5|12506.6|12509.2|12508.3|12515.5|12514|12507.4|12506.3|260
1684149900000|2023-05-15 11:25:00|12509|12508.1|12508.2|12507.3|12509.4|12508.5|12506.3|12505.4|296
1684150200000|2023-05-15 11:30:00|12508.1|12507.2|12505.6|12504.1|12510|12509.1|12503.1|12502.2|431
1684150500000|2023-05-15 11:35:00|12505.7|12504.2|12504.3|12503.4|12506.3|12505.4|12502.4|12501.5|355
1684150800000|2023-05-15 11:40:00|12504.2|12503.3|12504.2|12503.3|12505.4|12504.5|12503.5|12502.6|339
1684151100000|2023-05-15 11:45:00|12504.3|12503.4|12509|12508.1|12510.1|12509.2|12504.1|12503.2|359
1684151400000|2023-05-15 11:50:00|12509.1|12508.2|12510.3|12509.4|12513.9|12513|12509|12508.1|264
1684151700000|2023-05-15 11:55:00|12509.9|12509|12511.4|12510.5|12512.2|12511.3|12508.5|12507.6|270
1684152000000|2023-05-15 12:00:00|12511.3|12510.4|12510.4|12509.5|12512.3|12511.4|12509|12508|369
1684152300000|2023-05-15 12:05:00|12510.5|12509.6|12510.5|12509|12513.1|12512.2|12510.1|12508.9|273
1684152600000|2023-05-15 12:10:00|12510.3|12508.8|12507.1|12506.2|12512.2|12511.3|12507.1|12506.2|162
1684152900000|2023-05-15 12:15:00|12507.2|12506.3|12506.1|12505.2|12509.2|12508.3|12505.5|12504.6|203
1684153200000|2023-05-15 12:20:00|12506|12505.1|12509.2|12507.7|12511.2|12510.3|12505.8|12504.9|344
1684153500000|2023-05-15 12:25:00|12509.3|12507.8|12506.5|12504.3|12509.8|12508.9|12504.1|12502.8|339
1684153800000|2023-05-15 12:30:00|12506.4|12504.9|12517.6|12516.1|12519.6|12518.1|12506.4|12504.9|945
1684154100000|2023-05-15 12:35:00|12517.5|12516|12516.1|12515.2|12521.6|12520.5|12514.2|12513.1|524
1684154400000|2023-05-15 12:40:00|12516.2|12515.3|12513.1|12512.2|12516.6|12515.7|12510.3|12509.4|537
1684154700000|2023-05-15 12:45:00|12513.2|12512.3|12511.4|12510.5|12515.5|12514.6|12509.8|12508.4|504
1684155000000|2023-05-15 12:50:00|12511.5|12510.6|12515|12514.1|12516.6|12515.7|12510.7|12509.8|425
1684155300000|2023-05-15 12:55:00|12514.7|12513.8|12508.1|12507.2|12516.7|12515.6|12507.8|12506.9|425
1684155600000|2023-05-15 13:00:00|12508|12507.1|12506.7|12505.8|12508|12507.1|12505|12504.1|474
1684155900000|2023-05-15 13:05:00|12506.6|12505.7|12507.2|12506.3|12510.3|12509.4|12505.5|12504.6|433
1684156200000|2023-05-15 13:10:00|12506.4|12505.5|12508|12507.1|12510.3|12509.4|12504.6|12503.1|447
1684156500000|2023-05-15 13:15:00|12508.2|12507.3|12509.4|12508.5|12510.3|12509.4|12506.5|12505.6|365
1684156800000|2023-05-15 13:20:00|12509.3|12508.4|12512.4|12511.5|12513.7|12512.8|12509.1|12508.2|359
1684157100000|2023-05-15 13:25:00|12512.3|12511.4|12510.3|12509.4|12512.8|12511.9|12509.5|12508.6|317
1684157400000|2023-05-15 13:30:00|12510.4|12509.5|12504.6|12503.7|12511.3|12510.4|12504.5|12503.6|484
1684157700000|2023-05-15 13:35:00|12504.5|12503.6|12507.6|12506.7|12510.1|12509.2|12504.5|12503.6|418
1684158000000|2023-05-15 13:40:00|12507.7|12506.8|12510.5|12509.6|12511.2|12510.3|12505.8|12504.9|488
1684158300000|2023-05-15 13:45:00|12510.6|12509.7|12511.9|12511|12514.2|12513.3|12509.5|12508.6|441
1684158600000|2023-05-15 13:50:00|12512|12511.1|12513.2|12512.3|12513.6|12512.7|12509.1|12508.2|414
1684158900000|2023-05-15 13:55:00|12513.3|12512.4|12518.3|12517.4|12520.2|12519.3|12513.2|12512.3|404
1684159200000|2023-05-15 14:00:00|12518.4|12517.5|12518.4|12517.5|12521.6|12520.7|12518.2|12517.3|512
1684159500000|2023-05-15 14:05:00|12518.5|12517.6|12510.9|12510|12521.7|12520.8|12510.8|12509.9|523
1684159800000|2023-05-15 14:10:00|12510.7|12509.8|12507.4|12506.5|12511.3|12510.4|12507.4|12506.5|374
1684160100000|2023-05-15 14:15:00|12507.3|12506.4|12507.4|12506.5|12512|12511.1|12506.3|12505.4|363
1684160400000|2023-05-15 14:20:00|12507.5|12506.6|12506.2|12505.3|12508.4|12507.5|12504.2|12503.3|300
1684160700000|2023-05-15 14:25:00|12506.3|12505.4|12511.3|12510.4|12512.4|12511.5|12506.1|12505.2|419
1684161000000|2023-05-15 14:30:00|12511.2|12510.3|12513.5|12512.6|12515.1|12514.2|12510.1|12509.2|402
1684161300000|2023-05-15 14:35:00|12513.4|12512.5|12514.3|12513.4|12516.3|12515.4|12511.1|12510.2|441
1684161600000|2023-05-15 14:40:00|12514.4|12513.5|12510.9|12510|12514.9|12514|12510.6|12509.7|339
1684161900000|2023-05-15 14:45:00|12511|12510.1|12506.2|12505.3|12511.2|12510.3|12505.2|12504.1|368
1684162200000|2023-05-15 14:50:00|12506.1|12505.2|12508.6|12507.7|12510.3|12509.4|12505.2|12504.3|331
1684162500000|2023-05-15 14:55:00|12508.7|12507.8|12509.9|12509|12512.2|12511.3|12508.6|12507.7|536
1684162800000|2023-05-15 15:00:00|12510|12509.1|12510.2|12509.3|12511.6|12510.7|12509.4|12508.5|510
1684163100000|2023-05-15 15:05:00|12510.3|12509.4|12514.6|12513.7|12516.6|12515.7|12510.2|12509.3|351
1684163400000|2023-05-15 15:10:00|12514.7|12513.8|12515.2|12514.3|12516.5|12515.6|12513.3|12512.4|296
1684163700000|2023-05-15 15:15:00|12515.3|12514.4|12517.2|12516.3|12517.9|12517|12514.3|12513.4|321
1684164000000|2023-05-15 15:20:00|12517.1|12516.2|12515.4|12514.5|12519|12518.1|12515.4|12514.5|305
1684164300000|2023-05-15 15:25:00|12515.5|12514.6|12516.3|12515.4|12519.6|12518.4|12515.5|12514.6|212
1684164600000|2023-05-15 15:30:00|12516.1|12515.2|12515.4|12514.5|12517.5|12516.6|12514.2|12513.3|285
1684164900000|2023-05-15 15:35:00|12515.3|12514.4|12520|12519.1|12525.1|12524.2|12514.4|12513.5|292
1684165200000|2023-05-15 15:40:00|12520.3|12519.4|12521|12520.1|12522|12521.1|12519.3|12518.4|224
1684165500000|2023-05-15 15:45:00|12521.1|12520.2|12521.9|12521|12524.3|12523.4|12520.8|12519.9|236
1684165800000|2023-05-15 15:50:00|12522|12521.1|12522.2|12521.3|12524.4|12523.5|12521.1|12520.2|229
1684166100000|2023-05-15 15:55:00|12522.3|12521.4|12524.7|12523.8|12525.9|12525|12522.1|12521.2|300
1684166400000|2023-05-15 16:00:00|12524.8|12523.9|12524.2|12523.3|12528.2|12527.3|12524.2|12523.3|251
1684166700000|2023-05-15 16:05:00|12523.8|12522.9|12522.8|12521.9|12524.6|12523.7|12522.2|12521.3|199
1684167000000|2023-05-15 16:10:00|12522.7|12521.8|12520.7|12519.8|12522.8|12521.9|12519.9|12519|215
1684167300000|2023-05-15 16:15:00|12520.6|12519.7|12522.7|12521.8|12523.3|12522.4|12520.3|12519.4|218
1684167600000|2023-05-15 16:20:00|12522.8|12521.9|12523.5|12522.6|12524.4|12523.5|12522.2|12521.3|209
1684167900000|2023-05-15 16:25:00|12523.4|12522.5|12523.8|12522.9|12524.7|12523.8|12523.2|12522.3|223
1684168200000|2023-05-15 16:30:00|12523.7|12522.8|12525|12524.1|12526.6|12525.7|12523.7|12522.8|169
1684168500000|2023-05-15 16:35:00|12525.1|12524.2|12526.3|12525.4|12528|12527.1|12524.2|12523.3|143
1684168800000|2023-05-15 16:40:00|12526.4|12525.5|12525.1|12524.2|12526.9|12526|12525.1|12524.2|115
1684169100000|2023-05-15 16:45:00|12524.9|12524|12528|12527.1|12528.3|12527.4|12524.8|12523.9|190
1684169400000|2023-05-15 16:50:00|12528.1|12527.2|12532.1|12531.2|12532.2|12531.3|12528.1|12527.2|151
1684169700000|2023-05-15 16:55:00|12532|12531.1|12533.6|12532.7|12533.6|12532.7|12531.4|12530.5|218
1684170000000|2023-05-15 17:00:00|12533.5|12532.6|12529.4|12528.5|12533.5|12532.6|12529.2|12528.3|200
1684170300000|2023-05-15 17:05:00|12529.5|12528.6|12530.7|12529.8|12531|12530.1|12529.2|12528.3|185
1684170600000|2023-05-15 17:10:00|12531.5|12530.6|12533.4|12532.5|12534.1|12533.2|12530.4|12529.5|206
1684170900000|2023-05-15 17:15:00|12533.5|12532.6|12534.6|12533.7|12535.1|12534.2|12532.3|12531.4|180
1684171200000|2023-05-15 17:20:00|12534.5|12533.6|12531.4|12530.5|12535.1|12534.2|12531.2|12530.3|135
1684171500000|2023-05-15 17:25:00|12532.2|12531.3|12531.6|12530.7|12533.6|12532.7|12531.5|12530.6|154
1684171800000|2023-05-15 17:30:00|12531.5|12530.6|12531.3|12529.8|12533.3|12532.4|12530.1|12529.1|196
1684172100000|2023-05-15 17:35:00|12531.2|12529.7|12530.2|12529.3|12532.1|12531.2|12530|12529.1|89
1684172400000|2023-05-15 17:40:00|12530.1|12529.2|12528.3|12527.4|12531.3|12530.4|12527.2|12526.3|145
1684172700000|2023-05-15 17:45:00|12528.2|12527.3|12526.5|12525.6|12528.3|12527.4|12525.4|12524.5|111
1684173000000|2023-05-15 17:50:00|12526.4|12525.5|12528.3|12527.4|12528.8|12527.9|12526.4|12525.5|113
1684173300000|2023-05-15 17:55:00|12528.4|12527.5|12530.2|12529.3|12530.5|12529.6|12527.6|12526.1|210
1684173600000|2023-05-15 18:00:00|12530.3|12529.4|12530|12529.1|12531.4|12530.5|12529.2|12528.2|177
1684173900000|2023-05-15 18:05:00|12530.1|12529.2|12530.1|12529.2|12530.4|12529.5|12529.2|12528.1|96
1684174200000|2023-05-15 18:10:00|12530.2|12529.3|12530.1|12529.2|12531.5|12530.6|12529.4|12528.5|138
1684174500000|2023-05-15 18:15:00|12530.2|12529.3|12528.3|12527.4|12530.5|12529.3|12528.3|12527.4|150
1684174800000|2023-05-15 18:20:00|12528.4|12527.5|12529.1|12528.2|12529.3|12528.4|12528.1|12527.2|100
1684175100000|2023-05-15 18:25:00|12529.2|12528.3|12527.4|12526.5|12529.5|12528.6|12527.2|12526.3|125
1684175400000|2023-05-15 18:30:00|12527.3|12526.4|12527.3|12526.4|12527.3|12526.4|12526.2|12525.3|96
1684175700000|2023-05-15 18:35:00|12527.2|12526.3|12528.2|12527.3|12529.2|12528.3|12527.2|12526.3|111
1684176000000|2023-05-15 18:40:00|12528.1|12527.2|12529.3|12528.4|12529.4|12528.5|12528|12527.1|106
1684176300000|2023-05-15 18:45:00|12529.4|12528.5|12528.2|12527.3|12531.2|12530.3|12528.2|12527.3|158
1684176600000|2023-05-15 18:50:00|12528.3|12527.4|12528.5|12527.6|12529.2|12528.3|12527.3|12526.4|157
1684176900000|2023-05-15 18:55:00|12528.3|12527.4|12529.5|12528.6|12529.9|12529|12528.1|12527.2|263
1684177200000|2023-05-15 19:00:00|12529.3|12528.4|12528.7|12527.8|12529.9|12529|12527.1|12526.2|218
1684177500000|2023-05-15 19:05:00|12529|12528.1|12526.8|12525.9|12529|12528.1|12526.7|12525.8|92
1684177800000|2023-05-15 19:10:00|12526.7|12525.8|12529.1|12528.2|12529.2|12528.3|12526.1|12525.2|110
1684178100000|2023-05-15 19:15:00|12529.2|12528.3|12528.2|12527.3|12530.1|12529.2|12527.3|12526.4|100
1684178400000|2023-05-15 19:20:00|12528.1|12527.2|12528|12527.1|12529|12528.1|12527.3|12526.4|109
1684178700000|2023-05-15 19:25:00|12527.9|12527|12530.2|12529.3|12530.2|12529.3|12527.3|12526.4|112
1684179000000|2023-05-15 19:30:00|12530.1|12529.2|12529.2|12528.3|12530.1|12529.2|12528|12527.1|138
1684179300000|2023-05-15 19:35:00|12529.1|12528.2|12528.2|12527.3|12529.1|12528.2|12528.1|12527.2|101
1684179600000|2023-05-15 19:40:00|12528.1|12527.2|12530.2|12529.3|12531.8|12530.9|12528|12527.1|175
1684179900000|2023-05-15 19:45:00|12530.4|12529.5|12530.2|12529.3|12530.9|12530|12529.9|12529|86
1684180200000|2023-05-15 19:50:00|12530.1|12529.2|12532.1|12531.2|12532.9|12532|12530.1|12529.2|146
1684180500000|2023-05-15 19:55:00|12532.2|12531.3|12532.3|12531.4|12532.6|12531.7|12531|12530.1|169
1684180800000|2023-05-15 20:00:00|12532.2|12531.3|12531.8|12530.3|12532.4|12531.4|12531.2|12529.7|123
1684181100000|2023-05-15 20:05:00|12531.7|12530.2|12530.5|12529.6|12531.8|12530.3|12530.5|12529.2|67
1684181400000|2023-05-15 20:10:00|12530.8|12529.9|12531|12530.1|12531.4|12530.5|12530.8|12529.8|52
1684181700000|2023-05-15 20:15:00|12531.1|12530.2|12530|12529.1|12531.1|12530.2|12529.9|12528.8|74
1684182000000|2023-05-15 20:20:00|12529.9|12529|12530|12529.1|12531.4|12530.5|12529.9|12528.8|113
1684182300000|2023-05-15 20:25:00|12530.3|12528.8|12528.1|12527.2|12530.3|12529.1|12527.7|12526.7|54
1684182600000|2023-05-15 20:30:00|12528.2|12527.3|12528.4|12526.9|12529.1|12528.2|12528|12526.9|26
1684182900000|2023-05-15 20:35:00|12528.2|12526.7|12528.2|12527.3|12528.6|12527.3|12527.8|12526.6|44
1684183200000|2023-05-15 20:40:00|12528.1|12527.2|12527.5|12526|12528.5|12527.3|12527.1|12526|63
1684183500000|2023-05-15 20:45:00|12527.4|12525.9|12527.8|12526.9|12528.6|12527.4|12527.2|12525.9|36
1684183800000|2023-05-15 20:50:00|12528|12527.1|12527.3|12526.4|12529|12527.5|12527.3|12525.9|76
1684184100000|2023-05-15 20:55:00|12527.7|12526.2|12530.6|12527.1|12530.6|12527.1|12527.7|12525.7|279
1684184400000|2023-05-15 21:00:00|12531.5|12524.6|12529.4|12518.4|12532.8|12524.6|12528.1|12517.1|32
1684184700000|2023-05-15 21:05:00|12530.5|12519.5|12530.8|12520.3|12533.2|12522.2|12528.9|12518.3|61
1684185000000|2023-05-15 21:10:00|12530.6|12519.8|12531.1|12520.2|12531.5|12520.5|12530.6|12519.8|18
1684185300000|2023-05-15 21:15:00|12531|12520.1|12531.3|12520.3|12531.7|12521.7|12530.8|12519.8|30
1684185600000|2023-05-15 21:20:00|12529.6|12521.4|12530.1|12522.3|12530.9|12522.4|12529.6|12519.7|70
1684185900000|2023-05-15 21:25:00|12529.9|12522.8|12530.3|12521.6|12530.3|12523.9|12528.7|12521.5|18
1684186200000|2023-05-15 21:30:00|12530.2|12521.5|12531|12523.4|12531.9|12523.4|12530.2|12521.3|120
1684186500000|2023-05-15 21:35:00|12531.1|12523.5|12531|12524.4|12531.6|12524.5|12530.5|12522.9|29
1684186800000|2023-05-15 21:40:00|12531.1|12524.5|12530.9|12524.7|12531.6|12524.9|12530.9|12524.4|14
1684187100000|2023-05-15 21:45:00|12530.8|12524.6|12531|12524.4|12531.3|12525.2|12530.8|12524.3|31
1684187400000|2023-05-15 21:50:00|12531.7|12525.3|12531.8|12524.7|12531.8|12525.3|12531.2|12524.4|12
1684187700000|2023-05-15 21:55:00|12531.6|12524.8|12531.1|12526.1|12531.6|12526.2|12531.1|12524.6|29
1684188000000|2023-05-15 22:00:00|12530.7|12525.6|12530.3|12528|12531|12528.3|12529.9|12525.4|115
1684188300000|2023-05-15 22:05:00|12530.7|12527.9|12530.7|12528.5|12530.9|12528.5|12530.5|12527.9|81
1684188600000|2023-05-15 22:10:00|12530.8|12528.3|12530.2|12528.1|12530.8|12528.4|12530.1|12527.7|64
1684188900000|2023-05-15 22:15:00|12530.3|12527.9|12530.7|12528.2|12530.9|12528.5|12530.2|12527.7|105
1684189200000|2023-05-15 22:20:00|12530.5|12528.3|12530.4|12527.9|12530.8|12528.4|12530.2|12527.8|127
1684189500000|2023-05-15 22:25:00|12530.3|12527.8|12531|12528.8|12532.6|12530.1|12530.3|12527.8|134
1684189800000|2023-05-15 22:30:00|12531.1|12528.9|12529.4|12527|12531.6|12529.2|12529.2|12527|183
1684190100000|2023-05-15 22:35:00|12529.5|12527.1|12529.4|12527.9|12530.3|12528.5|12528.8|12527|182
1684190400000|2023-05-15 22:40:00|12529.7|12527.6|12530.2|12528.1|12532|12530.1|12529.4|12527.6|151
1684190700000|2023-05-15 22:45:00|12529.9|12528.4|12531.6|12529.3|12531.6|12529.4|12529.7|12527.9|53
1684191000000|2023-05-15 22:50:00|12531.8|12529.4|12530.3|12528.8|12532.6|12531.1|12530.3|12528.8|93
1684191300000|2023-05-15 22:55:00|12530.2|12528.7|12529.7|12528.2|12530.8|12529.3|12529.7|12528.2|68
1684191600000|2023-05-15 23:00:00|12529.6|12528.1|12528.1|12526.6|12529.8|12528.3|12528|12526.5|120
1684191900000|2023-05-15 23:05:00|12528.2|12526.7|12526.5|12525|12528.5|12527|12526.4|12524.9|57
1684192200000|2023-05-15 23:10:00|12526.6|12525.1|12527.5|12526|12528.6|12527.1|12526.6|12525.1|42
1684192500000|2023-05-15 23:15:00|12527.6|12526.1|12527.1|12526.2|12527.9|12526.5|12527.1|12525.9|53
1684192800000|2023-05-15 23:20:00|12527.2|12526.3|12525.7|12524.8|12527.4|12526.3|12525.7|12524.2|50
1684193100000|2023-05-15 23:25:00|12525.8|12524.9|12526.7|12525.2|12527.2|12525.7|12525.8|12524.9|34
1684193400000|2023-05-15 23:30:00|12526.6|12525.1|12526.7|12525.2|12526.8|12525.3|12526.6|12525.1|26
1684193700000|2023-05-15 23:35:00|12526.6|12525.1|12526.8|12525.3|12527.1|12525.6|12526.6|12525.1|42
1684194000000|2023-05-15 23:40:00|12526.7|12525.2|12526.6|12525.1|12527.6|12526.1|12526.6|12525.1|53
1684194300000|2023-05-15 23:45:00|12526.5|12525|12526.6|12525.1|12527.2|12525.7|12526.5|12525|46
1684194600000|2023-05-15 23:50:00|12526.5|12525|12526.1|12524.6|12526.6|12525.1|12525.7|12524.2|73
1684194900000|2023-05-15 23:55:00|12526|12524.5|12525.6|12524.1|12526.1|12524.6|12525.4|12523.9|41
1684195200000|2023-05-16 00:00:00|12525.3|12524.4|12525.2|12523.7|12526.7|12525.6|12524.6|12523.4|222
1684195500000|2023-05-16 00:05:00|12524.8|12523.9|12527.5|12526.6|12527.8|12526.7|12524.7|12523.8|195
1684195800000|2023-05-16 00:10:00|12527.6|12526.7|12527.6|12526.7|12530.3|12529.2|12527.2|12526.3|187
1684196100000|2023-05-16 00:15:00|12527.8|12526.9|12527.3|12526.4|12527.9|12527|12526.6|12525.7|187
1684196400000|2023-05-16 00:20:00|12527.4|12526.5|12526.4|12525.5|12529.1|12528.2|12526.4|12525.4|217
1684196700000|2023-05-16 00:25:00|12526.5|12525.6|12528.1|12527.2|12529.7|12528.2|12526.4|12525.3|195
1684197000000|2023-05-16 00:30:00|12528|12527.1|12527.7|12526.2|12528.4|12527.1|12526.3|12525|194
1684197300000|2023-05-16 00:35:00|12527.6|12526.1|12527|12526.1|12528|12526.5|12526.4|12525.5|130
1684197600000|2023-05-16 00:40:00|12527.1|12526.2|12527.2|12526.3|12528.3|12527.4|12527|12526.1|120
1684197900000|2023-05-16 00:45:00|12527.1|12526.2|12527.7|12526.2|12528.3|12527.4|12527.1|12526.1|97
1684198200000|2023-05-16 00:50:00|12527.6|12526.1|12530.3|12529.4|12531.1|12530.2|12527.4|12526.1|188
1684198500000|2023-05-16 00:55:00|12530.7|12529.8|12530.9|12530|12531.6|12530.7|12530.2|12529.3|142
1684198800000|2023-05-16 01:00:00|12531|12530.1|12529.9|12528.4|12531|12530.1|12529.2|12528.3|218
1684199100000|2023-05-16 01:05:00|12530|12528.5|12527.4|12526.5|12530|12528.5|12527.2|12526.3|173
1684199400000|2023-05-16 01:10:00|12527.5|12526.6|12528.4|12526.9|12529.1|12528.2|12527.5|12526.6|151
1684199700000|2023-05-16 01:15:00|12528.2|12526.7|12527.7|12526.8|12528.7|12527.6|12527.6|12526.5|153
1684200000000|2023-05-16 01:20:00|12527.8|12526.9|12525.6|12524.7|12527.9|12527|12525.6|12524.7|151
1684200300000|2023-05-16 01:25:00|12525.5|12524.6|12525.1|12524.2|12525.9|12525|12524.4|12523.5|95
1684200600000|2023-05-16 01:30:00|12525.2|12524.3|12522.1|12520.6|12526.3|12525.4|12521.4|12520|171
1684200900000|2023-05-16 01:35:00|12522|12520.5|12524.1|12522.6|12525|12523.8|12521.9|12520.4|240
1684201200000|2023-05-16 01:40:00|12524|12522.5|12524.5|12523.6|12524.8|12523.7|12522.4|12520.9|181
1684201500000|2023-05-16 01:45:00|12524.4|12523.5|12523.7|12522.8|12525|12523.9|12523.3|12522.2|157
1684201800000|2023-05-16 01:50:00|12523.8|12522.9|12523.4|12522.5|12523.8|12522.9|12522.2|12521.2|204
1684202100000|2023-05-16 01:55:00|12523.5|12522.6|12526|12524.5|12526.7|12525.3|12522.6|12521.5|187
1684202400000|2023-05-16 02:00:00|12526.1|12524.6|12517.6|12516.7|12526.1|12524.6|12515.4|12514.2|453
1684202700000|2023-05-16 02:05:00|12517.7|12516.8|12519.5|12518.6|12520.2|12519.3|12517.4|12516.5|285
1684203000000|2023-05-16 02:10:00|12519.4|12518.5|12518|12517.1|12520.7|12519.8|12517.4|12516.5|301
1684203300000|2023-05-16 02:15:00|12517.9|12517|12520.7|12519.8|12522.4|12521|12517.6|12516.7|246
1684203600000|2023-05-16 02:20:00|12520.8|12519.9|12523.9|12522.4|12523.9|12522.8|12520.5|12519.6|182
1684203900000|2023-05-16 02:25:00|12523.8|12522.3|12524|12522.5|12524.8|12523.3|12523.1|12521.7|227
1684204200000|2023-05-16 02:30:00|12523.8|12522.3|12526.4|12525.5|12526.5|12525.6|12522.4|12521.5|223
1684204500000|2023-05-16 02:35:00|12526.5|12525.6|12523.8|12522.9|12526.7|12525.8|12523.8|12522.9|202
1684204800000|2023-05-16 02:40:00|12523.7|12522.8|12527.2|12526.3|12527.3|12526.4|12523.7|12522.8|237
1684205100000|2023-05-16 02:45:00|12527.3|12526.4|12526.4|12525.5|12527.5|12526.4|12525.5|12524.6|248
1684205400000|2023-05-16 02:50:00|12526.3|12525.4|12528.4|12527.5|12528.7|12527.8|12525.7|12524.8|125
1684205700000|2023-05-16 02:55:00|12528.3|12527.4|12531.1|12529.6|12531.7|12530.2|12527.5|12526.5|170
1684206000000|2023-05-16 03:00:00|12531.2|12529.7|12532|12530.5|12533.2|12531.7|12530.9|12529.4|133
1684206300000|2023-05-16 03:05:00|12532.1|12530.6|12532.1|12530.6|12533.2|12531.7|12531.1|12529.6|136
1684206600000|2023-05-16 03:10:00|12532|12530.5|12531.7|12530.8|12532.2|12531.1|12531.3|12530.3|108
1684206900000|2023-05-16 03:15:00|12531.6|12530.7|12529.2|12528.3|12531.9|12531|12528.9|12528|146
1684207200000|2023-05-16 03:20:00|12529.4|12528.5|12528.4|12527.5|12529.8|12528.9|12528.2|12527.3|115
1684207500000|2023-05-16 03:25:00|12528.5|12527.6|12528.5|12527.6|12528.6|12527.7|12528.1|12527.2|98
1684207800000|2023-05-16 03:30:00|12528.6|12527.7|12529.3|12528.4|12530.4|12529.5|12528.5|12527.6|128
1684208100000|2023-05-16 03:35:00|12529.2|12528.3|12529.7|12528.2|12529.8|12528.7|12528.3|12527.4|74
1684208400000|2023-05-16 03:40:00|12529.8|12528.3|12530.7|12529.2|12530.8|12529.3|12529.2|12528|133
1684208700000|2023-05-16 03:45:00|12530.6|12529.1|12529.3|12527.8|12531.4|12529.9|12528.9|12527.4|157
1684209000000|2023-05-16 03:50:00|12529.4|12527.9|12527.8|12526.3|12529.6|12528.1|12527.7|12526.2|136
1684209300000|2023-05-16 03:55:00|12527.7|12526.2|12528.4|12526.9|12528.8|12527.3|12527.6|12526.1|90
1684209600000|2023-05-16 04:00:00|12528.3|12526.8|12526.7|12525.2|12529|12527.5|12526.4|12524.9|162
1684209900000|2023-05-16 04:05:00|12526.8|12525.3|12526.7|12525.2|12527.6|12526.1|12526|12524.5|145
1684210200000|2023-05-16 04:10:00|12526.8|12525.3|12525.6|12524.7|12526.9|12525.4|12525.4|12524|135
1684210500000|2023-05-16 04:15:00|12525.5|12524.6|12525.6|12524.7|12526|12525.1|12524.4|12523.3|152
1684210800000|2023-05-16 04:20:00|12525.5|12524.6|12526.2|12525.3|12526.9|12525.4|12525.5|12524.3|173
1684211100000|2023-05-16 04:25:00|12526.3|12525.4|12527.5|12526|12527.5|12526.3|12526.1|12525.2|99
1684211400000|2023-05-16 04:30:00|12527.6|12526.1|12529.3|12528.4|12529.5|12528.6|12527.2|12526.1|120
1684211700000|2023-05-16 04:35:00|12529.4|12528.5|12528.3|12527.4|12530.5|12529.4|12528.2|12527.3|103
1684212000000|2023-05-16 04:40:00|12528.2|12527.3|12528.1|12527.2|12529.3|12528.4|12527.8|12526.7|70
1684212300000|2023-05-16 04:45:00|12527.8|12526.9|12529.9|12528.4|12530|12529.1|12527.8|12526.9|102
1684212600000|2023-05-16 04:50:00|12530|12528.5|12528.5|12527.6|12530|12528.8|12528.3|12527.2|86
1684212900000|2023-05-16 04:55:00|12528.4|12527.5|12527.8|12526.3|12528.7|12527.6|12527.6|12526.1|98
1684213200000|2023-05-16 05:00:00|12527.7|12526.2|12524|12522.5|12527.7|12526.2|12523.8|12522.3|170
1684213500000|2023-05-16 05:05:00|12523.9|12522.4|12523.7|12522.2|12524|12522.9|12522.3|12520.9|156
1684213800000|2023-05-16 05:10:00|12523.6|12522.1|12522.3|12521.4|12523.7|12522.6|12521|12520.1|100
1684214100000|2023-05-16 05:15:00|12522.4|12521.5|12523.6|12522.1|12524|12522.5|12521.5|12520.3|158
1684214400000|2023-05-16 05:20:00|12522.9|12521.4|12520.6|12519.1|12523.6|12522.1|12520.2|12518.7|171
1684214700000|2023-05-16 05:25:00|12520.7|12519.2|12521.7|12520.2|12521.8|12520.3|12519.9|12518.4|164
1684215000000|2023-05-16 05:30:00|12521.8|12520.3|12517.3|12515.8|12521.9|12520.4|12517.1|12515.6|259
1684215300000|2023-05-16 05:35:00|12517.4|12515.9|12517.1|12515.6|12517.9|12516.4|12515.4|12514.4|246
1684215600000|2023-05-16 05:40:00|12517|12515.5|12519|12517.5|12519|12517.6|12516.3|12515.4|305
1684215900000|2023-05-16 05:45:00|12518.9|12517.4|12516.9|12515.4|12519|12517.5|12514.8|12513.3|272
1684216200000|2023-05-16 05:50:00|12517|12515.5|12514.1|12512.6|12517|12515.6|12513|12511.7|226
1684216500000|2023-05-16 05:55:00|12514.2|12512.7|12512.1|12509.3|12514.5|12513|12510.1|12507.9|335
1684216800000|2023-05-16 06:00:00|12513.4|12509.4|12499.6|12498.1|12518.8|12517.3|12499.3|12497.8|632
1684217100000|2023-05-16 06:05:00|12499.5|12498|12494.4|12492.9|12500.3|12498.8|12492.4|12490.9|502
1684217400000|2023-05-16 06:10:00|12494.5|12493|12477.4|12475.9|12496|12494.5|12477.3|12475.9|584
1684217700000|2023-05-16 06:15:00|12477.5|12476|12476.8|12475.3|12478.9|12477.4|12473.5|12472|425
1684218000000|2023-05-16 06:20:00|12476.7|12475.2|12478.1|12476.6|12478.3|12476.8|12472.6|12471.1|441
1684218300000|2023-05-16 06:25:00|12478.3|12476.8|12476.7|12475.2|12479|12477.5|12472.4|12470.9|547
1684218600000|2023-05-16 06:30:00|12476.8|12475.3|12471.4|12469.9|12477.7|12476.2|12470.9|12469.4|482
1684218900000|2023-05-16 06:35:00|12471.3|12469.8|12466.8|12465.9|12472.2|12471.1|12466.2|12465.3|358
1684219200000|2023-05-16 06:40:00|12466.7|12465.8|12476.7|12475.8|12477.4|12475.9|12466.1|12465.2|343
1684219500000|2023-05-16 06:45:00|12475.9|12475|12479.8|12478.9|12482|12481.1|12473.4|12472.5|417
1684219800000|2023-05-16 06:50:00|12479.7|12478.8|12484.7|12483.8|12484.9|12483.8|12478.9|12478|496
1684220100000|2023-05-16 06:55:00|12484.6|12483.7|12480.7|12479.8|12484.6|12483.7|12477.6|12476.7|386
1684220400000|2023-05-16 07:00:00|12480.9|12480|12487.3|12486.4|12490.2|12489.3|12480.9|12480|582
1684220700000|2023-05-16 07:05:00|12487.1|12486.2|12494.4|12493.5|12495.2|12494.3|12486.4|12485.5|496
1684221000000|2023-05-16 07:10:00|12494.3|12493.4|12493.9|12493|12497.5|12496.6|12492.6|12491.7|617
1684221300000|2023-05-16 07:15:00|12493.8|12492.9|12495.3|12494.4|12495.7|12494.6|12491.9|12491|532
1684221600000|2023-05-16 07:20:00|12495.4|12494.5|12497.6|12496.7|12498.4|12497.5|12491.1|12490.2|466
1684221900000|2023-05-16 07:25:00|12497.5|12496.6|12498.3|12496.8|12501|12499.5|12495.2|12494.3|399
1684222200000|2023-05-16 07:30:00|12497.7|12496.2|12501.2|12500.3|12501.6|12500.7|12496.7|12495.4|349
1684222500000|2023-05-16 07:35:00|12501.1|12500.2|12506.9|12506|12509.1|12507.6|12501.1|12500.2|475
1684222800000|2023-05-16 07:40:00|12507|12506.1|12503.6|12502.7|12507.4|12506.5|12502.6|12501.7|404
1684223100000|2023-05-16 07:45:00|12503.7|12502.8|12506.9|12506|12508.2|12507.3|12503.5|12502.6|412
1684223400000|2023-05-16 07:50:00|12506.8|12505.9|12512.8|12511.9|12517|12515.5|12506.8|12505.9|505
1684223700000|2023-05-16 07:55:00|12512.7|12511.8|12514.8|12513.9|12517.7|12516.8|12510.6|12509.7|395
1684224000000|2023-05-16 08:00:00|12515.1|12514.2|12516.6|12515.7|12518|12517.1|12514.9|12514|295
1684224300000|2023-05-16 08:05:00|12516.5|12515.6|12515.7|12514.8|12519|12518.1|12514.6|12513.7|398
1684224600000|2023-05-16 08:10:00|12515.6|12514.7|12528.2|12526.7|12529|12527.5|12515.3|12514.4|345
1684224900000|2023-05-16 08:15:00|12528.1|12526.6|12522.5|12521.6|12529.3|12528.2|12522.3|12521.4|430
1684225200000|2023-05-16 08:20:00|12522.4|12521.5|12521.6|12520.1|12524.8|12523.9|12520.7|12519.8|365
1684225500000|2023-05-16 08:25:00|12521.5|12520|12522.2|12521.3|12523.3|12522.4|12520.6|12519.4|272
1684225800000|2023-05-16 08:30:00|12522.3|12521.4|12522.9|12522|12525|12524.1|12521.8|12520.9|296
1684226100000|2023-05-16 08:35:00|12522.8|12521.9|12531.8|12530.9|12533.1|12531.6|12522.8|12521.9|421
1684226400000|2023-05-16 08:40:00|12531.7|12530.8|12527.5|12526.6|12533.4|12532.5|12526.5|12525.2|453
1684226700000|2023-05-16 08:45:00|12527.2|12526.3|12525.8|12524.9|12529.8|12528.9|12524.1|12523.2|318
1684227000000|2023-05-16 08:50:00|12525.7|12524.8|12521.4|12520.5|12525.8|12524.9|12520.2|12519.3|359
1684227300000|2023-05-16 08:55:00|12520.5|12519.6|12523|12521.5|12526.1|12524.6|12520.4|12519.5|312
1684227600000|2023-05-16 09:00:00|12522.9|12521.4|12531|12530.1|12531.3|12530.4|12521.5|12520.6|436
1684227900000|2023-05-16 09:05:00|12531.4|12530.5|12541.8|12540.9|12547.4|12545.9|12530.6|12529.7|545
1684228200000|2023-05-16 09:10:00|12541.9|12541|12539.4|12538.5|12542.4|12541.5|12537.6|12536.7|394
1684228500000|2023-05-16 09:15:00|12539.3|12538.4|12538.5|12537.6|12541.8|12540.9|12538.2|12537.3|257
1684228800000|2023-05-16 09:20:00|12538.6|12537.7|12536.8|12535.9|12538.9|12538|12535.2|12534.3|327
1684229100000|2023-05-16 09:25:00|12536.9|12536|12540.5|12539.6|12541.2|12540.3|12535.8|12534.4|341
1684229400000|2023-05-16 09:30:00|12540.6|12539.7|12539|12538.1|12543.9|12542.4|12537.9|12536.4|363
1684229700000|2023-05-16 09:35:00|12539.1|12538.2|12537|12536.1|12539.1|12538.2|12536.7|12535.8|257
1684230000000|2023-05-16 09:40:00|12536.9|12536|12536.7|12535.8|12540.5|12539.6|12536.5|12535.5|215
1684230300000|2023-05-16 09:45:00|12537.4|12536.5|12537|12535.5|12537.9|12536.8|12535.9|12535|198
1684230600000|2023-05-16 09:50:00|12536.9|12535.4|12535.6|12534.7|12537|12536.1|12533.7|12532.8|264
1684230900000|2023-05-16 09:55:00|12535.5|12534.6|12535.5|12534.6|12536.7|12535.8|12534.6|12533.7|287
1684231200000|2023-05-16 10:00:00|12535.4|12534.5|12530.5|12529.6|12535.8|12534.9|12530.1|12529.2|360
1684231500000|2023-05-16 10:05:00|12530.6|12529.7|12532.9|12532|12532.9|12532|12528.8|12527.9|201
1684231800000|2023-05-16 10:10:00|12532.8|12531.9|12532.9|12532|12533.8|12532.9|12531.6|12530.7|205
1684232100000|2023-05-16 10:15:00|12532.8|12531.9|12534.8|12533.9|12536.7|12535.8|12532.8|12531.9|244
1684232400000|2023-05-16 10:20:00|12535|12534.1|12537.7|12536.8|12539.2|12538.3|12535|12534.1|239
1684232700000|2023-05-16 10:25:00|12537.8|12536.9|12536.9|12536|12537.8|12536.9|12535.9|12535|225
1684233000000|2023-05-16 10:30:00|12536.8|12535.9|12537.6|12536.7|12538.7|12537.8|12535.8|12534.9|195
1684233300000|2023-05-16 10:35:00|12537.7|12536.8|12537.6|12536.7|12541.9|12541|12537|12536.1|212
1684233600000|2023-05-16 10:40:00|12537.5|12536.6|12535.6|12534.7|12537.6|12536.7|12533.8|12532.9|182
1684233900000|2023-05-16 10:45:00|12535|12534.1|12537.1|12536.2|12537.6|12536.7|12534.6|12533.7|165
1684234200000|2023-05-16 10:50:00|12537.2|12536.3|12537.8|12536.9|12539.1|12538|12536.6|12535.7|195
1684234500000|2023-05-16 10:55:00|12537.7|12536.8|12533.9|12533|12538|12537.1|12533.8|12532.9|359
1684234800000|2023-05-16 11:00:00|12534|12533.1|12536.3|12535.4|12536.3|12535.4|12529.3|12528.4|367
1684235100000|2023-05-16 11:05:00|12536.1|12535.2|12535.8|12534.9|12537.3|12536.4|12533.5|12532.6|246
1684235400000|2023-05-16 11:10:00|12535.7|12534.8|12540.5|12539.6|12540.7|12539.8|12534.6|12533.7|275
1684235700000|2023-05-16 11:15:00|12540.6|12539.7|12539.5|12538.6|12540.6|12539.7|12537.9|12537|263
1684236000000|2023-05-16 11:20:00|12539.6|12538.7|12538|12537.1|12543.5|12542.6|12537.9|12537|270
1684236300000|2023-05-16 11:25:00|12537.8|12536.9|12538.9|12538|12540.2|12539|12535.8|12534.9|295
1684236600000|2023-05-16 11:30:00|12539|12538.1|12535|12534.1|12540.1|12539.2|12534.8|12533.9|254
1684236900000|2023-05-16 11:35:00|12534.9|12534|12529.4|12528.5|12534.9|12534|12529.4|12528.5|245
1684237200000|2023-05-16 11:40:00|12529.5|12528.6|12527.9|12527|12530.5|12529.6|12525.8|12524.9|302
1684237500000|2023-05-16 11:45:00|12528|12527.1|12523.5|12522.6|12528|12527.1|12523.3|12522.4|284
1684237800000|2023-05-16 11:50:00|12522.8|12521.9|12518.5|12517.6|12523.8|12522.9|12517.7|12516.8|338
1684238100000|2023-05-16 11:55:00|12518.4|12517.5|12518.7|12517.8|12518.8|12517.9|12517.3|12516.4|231
1684238400000|2023-05-16 12:00:00|12519|12518.1|12519.7|12518.8|12520.2|12519.3|12517.7|12516.8|421
1684238700000|2023-05-16 12:05:00|12519.6|12518.7|12516.8|12515.9|12519.8|12518.9|12514.9|12514|400
1684239000000|2023-05-16 12:10:00|12516.9|12516|12515.5|12514.6|12517.2|12516.3|12513.8|12512.9|352
1684239300000|2023-05-16 12:15:00|12515.7|12514.8|12516.7|12515.8|12517.5|12516.6|12514.5|12513.6|326
1684239600000|2023-05-16 12:20:00|12516.6|12515.7|12519|12518.1|12519.9|12519|12516.6|12515.7|317
1684239900000|2023-05-16 12:25:00|12518.9|12518|12519.9|12515.6|12520.8|12518.1|12515|12512.5|384
1684240200000|2023-05-16 12:30:00|12520|12515.3|12505.6|12504.7|12530.3|12525.5|12501.2|12499.7|1144
1684240500000|2023-05-16 12:35:00|12505.7|12504.8|12512.3|12510.8|12512.3|12511.2|12495.9|12495|718
1684240800000|2023-05-16 12:40:00|12512.4|12510.9|12514.2|12512.7|12517.3|12516.2|12509|12508.1|686
1684241100000|2023-05-16 12:45:00|12514.4|12512.9|12502.9|12502|12515.2|12514.3|12502.6|12501.7|578
1684241400000|2023-05-16 12:50:00|12502.8|12501.9|12510.1|12509.2|12510.1|12509.2|12500.9|12500|646
1684241700000|2023-05-16 12:55:00|12510|12509.1|12514.1|12513.2|12516.5|12515.6|12509.7|12508.8|506
1684242000000|2023-05-16 13:00:00|12514.2|12513.3|12515.2|12514.3|12520|12519.1|12511.7|12510.8|618
1684242300000|2023-05-16 13:05:00|12515.1|12514.2|12512.9|12512|12517|12516.1|12512|12511.1|632
1684242600000|2023-05-16 13:10:00|12513|12512.1|12513.6|12511.4|12517.1|12516|12512|12511.1|428
1684242900000|2023-05-16 13:15:00|12514.3|12512|12501.8|12500.9|12514.6|12512.7|12499.2|12498.3|677
1684243200000|2023-05-16 13:20:00|12501.9|12501|12502.3|12501.4|12505.9|12505|12501|12500.1|569
1684243500000|2023-05-16 13:25:00|12502.1|12501.2|12506|12505.1|12509.2|12508.3|12501.7|12500.8|461
1684243800000|2023-05-16 13:30:00|12505.9|12505|12522.1|12521.2|12523|12522.1|12505.1|12504.2|759
1684244100000|2023-05-16 13:35:00|12522|12521.1|12515|12514.1|12523.2|12521.7|12513.5|12512.6|632
1684244400000|2023-05-16 13:40:00|12515.1|12514.2|12536.5|12535|12536.9|12535.9|12513|12512.1|788
1684244700000|2023-05-16 13:45:00|12536.3|12535.4|12524.9|12524|12536.4|12535.5|12523.8|12522.9|702
1684245000000|2023-05-16 13:50:00|12524.8|12523.9|12520.2|12519.3|12525|12524.1|12516.8|12515.9|688
1684245300000|2023-05-16 13:55:00|12520.3|12519.4|12515.9|12515|12521.3|12520.4|12514.8|12513.9|485
1684245600000|2023-05-16 14:00:00|12516|12515.1|12511.9|12511|12517.4|12516.2|12510.3|12509.4|617
1684245900000|2023-05-16 14:05:00|12511.8|12510.9|12500.9|12500|12512.4|12510.9|12499.2|12498.3|746
1684246200000|2023-05-16 14:10:00|12500.6|12499.7|12492.6|12491.7|12501|12500.1|12491.5|12490.6|504
1684246500000|2023-05-16 14:15:00|12492.5|12491.6|12495.1|12494.2|12500.8|12499.9|12490.4|12489.5|539
1684246800000|2023-05-16 14:20:00|12495.4|12494.5|12503.3|12501.8|12505.4|12503.9|12494.4|12493.5|544
1684247100000|2023-05-16 14:25:00|12503.4|12501.9|12507|12506.1|12507.1|12506.2|12497.1|12496.2|528
1684247400000|2023-05-16 14:30:00|12507.1|12506.2|12501.5|12500|12509.3|12508|12500.1|12498.6|573
1684247700000|2023-05-16 14:35:00|12501.3|12499.8|12495.1|12493.6|12501.3|12499.8|12493.8|12492.8|505
1684248000000|2023-05-16 14:40:00|12495|12493.5|12496.1|12495.2|12497.2|12495.9|12493.9|12492.7|519
1684248300000|2023-05-16 14:45:00|12496.2|12495.3|12497.2|12495.7|12499|12498.1|12493.1|12491.8|486
1684248600000|2023-05-16 14:50:00|12497.3|12495.8|12494.6|12493.7|12497.8|12496.9|12492|12491.1|466
1684248900000|2023-05-16 14:55:00|12494.7|12493.8|12496.7|12495.8|12498.9|12498|12492.9|12492|471
1684249200000|2023-05-16 15:00:00|12496.8|12495.9|12494.2|12493.3|12498.9|12498|12493|12491.5|494
1684249500000|2023-05-16 15:05:00|12494.1|12493.2|12484.9|12483.4|12494.3|12493.4|12484.7|12483.3|584
1684249800000|2023-05-16 15:10:00|12484.7|12483.2|12484.7|12483.8|12488.1|12487|12484.2|12483.2|376
1684250100000|2023-05-16 15:15:00|12484.8|12483.9|12486|12484.5|12486.8|12485.9|12484.3|12483.4|398
1684250400000|2023-05-16 15:20:00|12486.1|12484.6|12487.4|12486.5|12487.6|12486.7|12481.2|12480.3|354
1684250700000|2023-05-16 15:25:00|12487.5|12486.6|12488.1|12487.2|12490|12488.5|12485.8|12484.9|371
1684251000000|2023-05-16 15:30:00|12488|12487.1|12484.8|12483.3|12489|12488.1|12483.8|12482.8|456
1684251300000|2023-05-16 15:35:00|12484.9|12483.4|12479.6|12478.7|12485.5|12484.6|12477.7|12476.8|386
1684251600000|2023-05-16 15:40:00|12479.7|12478.8|12480.8|12479.3|12483.3|12481.8|12477.7|12476.8|505
1684251900000|2023-05-16 15:45:00|12480.4|12478.9|12487.2|12485.7|12487.2|12486.1|12480|12478.5|413
1684252200000|2023-05-16 15:50:00|12487.1|12485.6|12492.4|12490.9|12495.4|12493.9|12486.8|12485.3|515
1684252500000|2023-05-16 15:55:00|12492.3|12490.8|12493.2|12491.7|12494.6|12493.7|12490.1|12489.2|444
1684252800000|2023-05-16 16:00:00|12493.1|12491.6|12492.9|12492|12497.9|12497|12491.6|12490.7|472
1684253100000|2023-05-16 16:05:00|12493|12492.1|12493.1|12491.6|12497.1|12496.2|12492.6|12491.5|332
1684253400000|2023-05-16 16:10:00|12493|12491.5|12490.6|12489.7|12493.1|12491.9|12489.8|12488.7|399
1684253700000|2023-05-16 16:15:00|12490.7|12489.8|12493.3|12492.4|12494.6|12493.7|12489.8|12488.9|304
1684254000000|2023-05-16 16:20:00|12493.4|12492.5|12491.7|12490.8|12497.5|12496|12488.3|12487.4|349
1684254300000|2023-05-16 16:25:00|12491.8|12490.9|12486.7|12485.8|12492.6|12491.7|12485.1|12484.2|347
1684254600000|2023-05-16 16:30:00|12486.6|12485.7|12483.5|12482.6|12486.6|12485.7|12482.1|12481.2|285
1684254900000|2023-05-16 16:35:00|12483.6|12482.7|12481.7|12480.8|12484.8|12483.9|12477.2|12476.3|322
1684255200000|2023-05-16 16:40:00|12481.8|12480.9|12486.8|12485.3|12487.2|12486.2|12481.4|12480.5|293
1684255500000|2023-05-16 16:45:00|12486.9|12485.4|12488.7|12487.8|12489.2|12488.3|12485.8|12484.8|382
1684255800000|2023-05-16 16:50:00|12488.8|12487.9|12488.7|12487.8|12490.7|12489.8|12487.3|12486.4|353
1684256100000|2023-05-16 16:55:00|12488.8|12487.9|12485.8|12484.9|12489.7|12488.8|12484.2|12483.3|387
1684256400000|2023-05-16 17:00:00|12486.1|12485.2|12481.8|12480.3|12486.7|12485.8|12481.7|12480.2|344
1684256700000|2023-05-16 17:05:00|12481.6|12480.1|12482.7|12481.8|12483.6|12482.5|12480.2|12479.2|325
1684257000000|2023-05-16 17:10:00|12482.6|12481.7|12482.7|12481.8|12483.5|12482.6|12480.5|12479.6|276
1684257300000|2023-05-16 17:15:00|12482.8|12481.9|12481.7|12480.8|12483.8|12482.9|12481.5|12480.3|297
1684257600000|2023-05-16 17:20:00|12481.8|12480.9|12484.4|12483.5|12485.9|12485|12481.7|12480.8|289
1684257900000|2023-05-16 17:25:00|12484.5|12483.6|12486.7|12485.8|12486.8|12485.9|12483.5|12482.6|342
1684258200000|2023-05-16 17:30:00|12486.8|12485.9|12489.5|12488.6|12489.7|12488.8|12486|12485.1|193
1684258500000|2023-05-16 17:35:00|12489.6|12488.7|12487.9|12487|12490.9|12490|12487.2|12486.3|220
1684258800000|2023-05-16 17:40:00|12487.8|12486.9|12483.9|12483|12488.1|12487|12483.9|12483|189
1684259100000|2023-05-16 17:45:00|12483.8|12482.9|12487.7|12486.8|12487.8|12486.9|12483.8|12482.9|187
1684259400000|2023-05-16 17:50:00|12487.8|12486.9|12487.9|12487|12490.7|12489.8|12487.7|12486.8|165
1684259700000|2023-05-16 17:55:00|12487.8|12486.9|12484.6|12483.7|12487.9|12487|12484.5|12483.6|181
1684260000000|2023-05-16 18:00:00|12484.7|12483.8|12483.7|12482.8|12485.1|12484.2|12481.7|12480.8|201
1684260300000|2023-05-16 18:05:00|12483.6|12482.7|12484.2|12483.3|12484.6|12483.7|12482.7|12481.8|234
1684260600000|2023-05-16 18:10:00|12483.9|12483|12484.4|12483.5|12484.6|12483.7|12483.4|12482.5|160
1684260900000|2023-05-16 18:15:00|12484.5|12483.6|12485.7|12484.8|12485.7|12484.8|12483.5|12482.6|166
1684261200000|2023-05-16 18:20:00|12485.8|12484.9|12484.6|12483.7|12486.7|12485.8|12484.4|12483.5|210
1684261500000|2023-05-16 18:25:00|12484.5|12483.6|12486.8|12485.9|12487.4|12486.5|12484.5|12483.6|175
1684261800000|2023-05-16 18:30:00|12486.7|12485.8|12488.8|12487.9|12488.8|12487.9|12486.5|12485.6|175
1684262100000|2023-05-16 18:35:00|12488.7|12487.8|12489.8|12488.9|12490.2|12489.3|12488.7|12487.8|115
1684262400000|2023-05-16 18:40:00|12489.9|12489|12488.9|12488|12490|12489.1|12488.6|12487.7|119
1684262700000|2023-05-16 18:45:00|12489|12488.1|12486.7|12485.8|12489.6|12488.7|12486.5|12485.6|151
1684263000000|2023-05-16 18:50:00|12486.6|12485.7|12488.7|12487.8|12489.1|12488.2|12486.5|12485.6|127
1684263300000|2023-05-16 18:55:00|12488.6|12487.7|12486.5|12485.6|12489|12488|12486|12485.1|199
1684263600000|2023-05-16 19:00:00|12486.4|12485.5|12487.2|12485.7|12488.9|12487.4|12486.3|12485.3|207
1684263900000|2023-05-16 19:05:00|12487.1|12485.6|12488.2|12486.7|12489.2|12488.3|12486.6|12485.4|180
1684264200000|2023-05-16 19:10:00|12488.3|12486.8|12487.7|12486.8|12488.4|12487.1|12486.9|12486|97
1684264500000|2023-05-16 19:15:00|12487.6|12486.7|12487.7|12486.8|12487.8|12486.9|12487.6|12486.7|78
1684264800000|2023-05-16 19:20:00|12487.6|12486.7|12486.7|12485.8|12487.7|12486.8|12485.6|12484.7|94
1684265100000|2023-05-16 19:25:00|12486.8|12485.9|12487.9|12487|12488|12487.1|12486.8|12485.9|92
1684265400000|2023-05-16 19:30:00|12487.8|12486.9|12485.8|12484.9|12488.3|12487.4|12485.7|12484.8|135
1684265700000|2023-05-16 19:35:00|12485.7|12484.8|12484.9|12484|12485.7|12484.8|12483.1|12482.2|189
1684266000000|2023-05-16 19:40:00|12484.8|12483.9|12481.1|12479.6|12485.5|12484.6|12480.5|12479.4|185
1684266300000|2023-05-16 19:45:00|12481|12479.5|12479.8|12478.3|12482.1|12480.6|12479.6|12478.3|158
1684266600000|2023-05-16 19:50:00|12479.7|12478.2|12478.5|12477.6|12479.9|12478.4|12478.2|12476.7|147
1684266900000|2023-05-16 19:55:00|12478.6|12477.7|12480.9|12480|12481.2|12480.3|12478.6|12477.7|209
1684267200000|2023-05-16 20:00:00|12480.8|12479.9|12483.2|12481.7|12483.8|12482.9|12480.1|12479.2|227
1684267500000|2023-05-16 20:05:00|12483.3|12481.8|12482.7|12481.8|12483.3|12482.1|12481.9|12480.7|103
1684267800000|2023-05-16 20:10:00|12482.8|12481.9|12482.2|12480.7|12483|12482.1|12481.9|12480.6|31
1684268100000|2023-05-16 20:15:00|12482.1|12480.6|12483.1|12481.6|12483.5|12482.1|12481|12479.5|158
1684268400000|2023-05-16 20:20:00|12483|12481.5|12482.2|12481.3|12483.8|12482.9|12481.8|12480.9|79
1684268700000|2023-05-16 20:25:00|12482.1|12481.2|12483.1|12482.2|12483.9|12483|12482|12481.1|82
1684269000000|2023-05-16 20:30:00|12483.2|12482.3|12483.9|12483|12484.3|12483.1|12483.1|12482.2|63
1684269300000|2023-05-16 20:35:00|12483.8|12482.9|12484.9|12484|12485.8|12484.5|12483.8|12482.3|91
1684269600000|2023-05-16 20:40:00|12485|12484.1|12485.3|12483.8|12485.4|12484.2|12483.1|12482.2|112
1684269900000|2023-05-16 20:45:00|12485.4|12483.9|12486.3|12484.8|12486.3|12484.8|12485.3|12483.8|136
1684270200000|2023-05-16 20:50:00|12486.2|12484.7|12484.4|12482.9|12486.3|12484.8|12483.5|12482|83
1684270500000|2023-05-16 20:55:00|12484.3|12482.8|12491|12483.2|12491.2|12484.2|12484|12482.5|497
1684270800000|2023-05-16 21:00:00|12491.3|12480.3|12490.4|12479.4|12491.9|12480.9|12489.9|12478.9|40
1684271100000|2023-05-16 21:05:00|12490.5|12479.5|12488.4|12477.4|12491.7|12480.7|12487.7|12476.7|46
1684271400000|2023-05-16 21:10:00|12487.7|12476.7|12488.1|12477.1|12488.2|12477.2|12487.7|12476.7|8
1684271700000|2023-05-16 21:15:00|12488|12477.7|12488.2|12478.5|12488.4|12478.5|12486.1|12476.4|47
1684272000000|2023-05-16 21:20:00|12488|12478.6|12487.9|12479.4|12488.1|12479.4|12487.7|12478.6|12
1684272300000|2023-05-16 21:25:00|12487.7|12478.4|12486.6|12479.1|12487.7|12480.8|12486.6|12478.2|38
1684272600000|2023-05-16 21:30:00|12486.5|12479|12486.4|12479|12486.6|12479|12486.4|12478.7|13
1684272900000|2023-05-16 21:35:00|12486.8|12478.9|12488|12481|12488.1|12481|12486.8|12478.6|61
1684273200000|2023-05-16 21:40:00|12487.9|12481.1|12487.8|12480|12488.3|12481.5|12486.9|12479.9|40
1684273500000|2023-05-16 21:45:00|12487.7|12479.8|12488.2|12479|12488.6|12479.9|12487.1|12478.8|24
1684273800000|2023-05-16 21:50:00|12487.9|12478.9|12487.7|12480|12489.2|12480.2|12487.5|12478.4|33
1684274100000|2023-05-16 21:55:00|12487.8|12479.9|12486.5|12480.1|12488|12480.1|12485.6|12479.6|38
1684274400000|2023-05-16 22:00:00|12486.8|12480|12485.9|12483.4|12487.4|12483.4|12484.4|12480|99
1684274700000|2023-05-16 22:05:00|12485.8|12483.3|12484.8|12481.7|12486.3|12483.4|12483.7|12481.5|80
1684275000000|2023-05-16 22:10:00|12484.9|12482|12484.6|12482.4|12485|12482.9|12484.3|12482|55
1684275300000|2023-05-16 22:15:00|12484.7|12481.9|12484.3|12482.8|12485|12482.9|12483.8|12481.8|108
1684275600000|2023-05-16 22:20:00|12484.2|12482.7|12484.6|12482.4|12484.9|12482.9|12483.5|12481.6|159
1684275900000|2023-05-16 22:25:00|12484.8|12482.3|12485.5|12483.3|12485.7|12483.8|12483.9|12482|144
1684276200000|2023-05-16 22:30:00|12485.6|12483.4|12485.2|12482.8|12486|12484.1|12484.6|12482.5|213
1684276500000|2023-05-16 22:35:00|12485|12482.7|12483.9|12482.4|12485|12483|12483.4|12481.6|69
1684276800000|2023-05-16 22:40:00|12484.2|12482.1|12483.4|12481.9|12484.5|12482.7|12483.3|12481.5|56
1684277100000|2023-05-16 22:45:00|12483.9|12481.8|12484.5|12483|12485.6|12483.9|12483.4|12481.6|86
1684277400000|2023-05-16 22:50:00|12484.6|12483.1|12483.5|12482|12484.6|12483.1|12483.5|12481.7|13
1684277700000|2023-05-16 22:55:00|12483.3|12481.8|12485.3|12483|12485.5|12483.6|12483.3|12481.8|100
1684278000000|2023-05-16 23:00:00|12485.2|12483.7|12482.4|12480.9|12486.3|12484.8|12482.4|12480.9|134
1684278300000|2023-05-16 23:05:00|12482.3|12480.8|12481.4|12479.9|12484|12482.5|12481.3|12479.8|63
1684278600000|2023-05-16 23:10:00|12481.5|12480|12482.6|12481.1|12482.7|12481.2|12480.5|12479|61
1684278900000|2023-05-16 23:15:00|12482.5|12481|12482.8|12481.3|12482.8|12481.3|12482|12480.5|78
1684279200000|2023-05-16 23:20:00|12482.7|12481.2|12483.3|12481.8|12483.5|12482|12482.1|12480.6|78
1684279500000|2023-05-16 23:25:00|12483.4|12481.9|12483.4|12481.9|12483.6|12482.1|12482.7|12481.2|89
1684279800000|2023-05-16 23:30:00|12483.6|12482.1|12483.6|12482.1|12483.7|12482.2|12482.6|12481.1|77
1684280100000|2023-05-16 23:35:00|12483.7|12482.2|12483.6|12482.1|12484.8|12483.3|12483.4|12481.9|72
1684280400000|2023-05-16 23:40:00|12483.5|12482|12484.5|12483|12484.5|12483|12483.1|12481.6|68
1684280700000|2023-05-16 23:45:00|12484.4|12482.9|12484.4|12482.9|12484.8|12483.3|12484.3|12482.8|43
1684281000000|2023-05-16 23:50:00|12484.3|12482.8|12485.3|12483.8|12485.6|12484.1|12483.4|12481.9|75
1684281300000|2023-05-16 23:55:00|12485.4|12483.9|12484.9|12483.4|12485.6|12484.1|12484.3|12482.8|89
1684281600000|2023-05-17 00:00:00|12485|12483.5|12485.6|12484.1|12487.7|12486.2|12484.9|12483.4|337
1684281900000|2023-05-17 00:05:00|12485.7|12484.2|12486.2|12484.7|12487.3|12485.9|12484.9|12483.4|260
1684282200000|2023-05-17 00:10:00|12486.3|12484.8|12487.4|12486.5|12487.8|12486.9|12486.1|12484.6|191
1684282500000|2023-05-17 00:15:00|12487.5|12486.6|12487.7|12486.2|12488.2|12487.3|12485.9|12485|199
1684282800000|2023-05-17 00:20:00|12487.6|12486.1|12487.1|12485.6|12487.9|12486.4|12486|12484.7|231
1684283100000|2023-05-17 00:25:00|12487.2|12485.7|12490|12489.1|12490.1|12489.2|12487|12485.5|143
1684283400000|2023-05-17 00:30:00|12489.9|12489|12488.2|12487.3|12490.9|12490|12487.9|12486.8|261
1684283700000|2023-05-17 00:35:00|12488.4|12487.5|12487.8|12486.9|12489.1|12488.2|12487.1|12486.2|186
1684284000000|2023-05-17 00:40:00|12487.7|12486.8|12486.3|12485.4|12488.1|12487.2|12486.3|12485.4|206
1684284300000|2023-05-17 00:45:00|12486.5|12485.6|12485.4|12483.9|12486.8|12485.9|12483.9|12482.8|205
1684284600000|2023-05-17 00:50:00|12485.5|12484|12485.3|12484.4|12486.8|12485.3|12484.2|12483.3|307
1684284900000|2023-05-17 00:55:00|12485.5|12484.6|12486.6|12485.7|12487.4|12486.5|12484.9|12484|338
1684285200000|2023-05-17 01:00:00|12486.5|12485.6|12485.2|12483.7|12487.7|12486.8|12485.1|12483.6|311
1684285500000|2023-05-17 01:05:00|12485.4|12483.9|12488|12486.5|12488.3|12486.8|12484.3|12482.8|240
1684285800000|2023-05-17 01:10:00|12487.9|12486.4|12487.1|12485.6|12488.8|12487.3|12486.6|12485.2|258
1684286100000|2023-05-17 01:15:00|12487.2|12485.7|12485.9|12484.4|12488.4|12486.9|12484.1|12482.6|319
1684286400000|2023-05-17 01:20:00|12486|12484.5|12487|12486.1|12488|12487.1|12485.8|12484.4|261
1684286700000|2023-05-17 01:25:00|12487.1|12486.2|12489.1|12487.6|12489.1|12488|12486.2|12485.3|263
1684287000000|2023-05-17 01:30:00|12489|12487.5|12482.9|12481.4|12489.1|12487.6|12482.6|12481.1|421
1684287300000|2023-05-17 01:35:00|12482.8|12481.3|12480.1|12478.6|12483.2|12482|12479|12477.5|400
1684287600000|2023-05-17 01:40:00|12480|12478.5|12481.3|12479.8|12482.5|12481|12478|12476.5|419
1684287900000|2023-05-17 01:45:00|12481.4|12479.9|12484.9|12483.4|12484.9|12483.4|12481.4|12479.9|255
1684288200000|2023-05-17 01:50:00|12484.7|12483.2|12486.6|12485.1|12486.8|12485.3|12484.5|12483|277
1684288500000|2023-05-17 01:55:00|12486.7|12485.2|12488.7|12487.2|12488.8|12487.3|12485.7|12484.2|277
1684288800000|2023-05-17 02:00:00|12488.8|12487.3|12488.4|12486.9|12489.3|12487.8|12488|12486.5|358
1684289100000|2023-05-17 02:05:00|12488.3|12486.8|12489.2|12487.7|12489.3|12487.8|12487.1|12485.6|218
1684289400000|2023-05-17 02:10:00|12489.3|12487.8|12490.4|12488.9|12490.7|12489.2|12488.2|12487.1|188
1684289700000|2023-05-17 02:15:00|12490.3|12488.8|12491.4|12489.9|12491.5|12490|12489.1|12487.6|172
1684290000000|2023-05-17 02:20:00|12491.5|12490|12492.5|12491|12493.3|12491.8|12491.5|12490|229
1684290300000|2023-05-17 02:25:00|12492.4|12490.9|12491.2|12489.7|12492.7|12491.2|12491.1|12489.6|151
1684290600000|2023-05-17 02:30:00|12491.3|12489.8|12490.3|12488.8|12492.4|12490.9|12489.5|12488|242
1684290900000|2023-05-17 02:35:00|12490.2|12488.7|12490.3|12488.8|12492.5|12491|12490.1|12488.6|244
1684291200000|2023-05-17 02:40:00|12490.2|12488.7|12491|12489.5|12491.6|12490.1|12489.1|12487.6|231
1684291500000|2023-05-17 02:45:00|12491.1|12489.6|12492.3|12490.8|12493.7|12492.2|12490.2|12488.7|279
1684291800000|2023-05-17 02:50:00|12492.4|12490.9|12493.7|12492.2|12494.4|12493.2|12492|12490.5|270
1684292100000|2023-05-17 02:55:00|12493.6|12492.1|12491.2|12489.7|12494.1|12492.8|12488.8|12487.3|223
1684292400000|2023-05-17 03:00:00|12491.1|12489.6|12491.1|12489.6|12492.3|12490.9|12489.9|12488.6|232
1684292700000|2023-05-17 03:05:00|12491|12489.5|12491.2|12489.7|12492.1|12490.7|12490.1|12488.6|207
1684293000000|2023-05-17 03:10:00|12491|12489.5|12489.2|12487.7|12491|12489.5|12488|12486.5|325
1684293300000|2023-05-17 03:15:00|12489.3|12487.8|12488.6|12487.1|12489.5|12488|12487.9|12486.4|136
1684293600000|2023-05-17 03:20:00|12488.8|12487.3|12488.9|12487.4|12489.2|12487.7|12488.1|12486.6|134
1684293900000|2023-05-17 03:25:00|12489|12487.5|12487|12485.5|12489.1|12487.6|12486.1|12484.6|145
1684294200000|2023-05-17 03:30:00|12486.9|12485.4|12489.4|12487.9|12489.7|12488.2|12486.4|12484.9|172
1684294500000|2023-05-17 03:35:00|12489.5|12488|12487.9|12486.4|12489.9|12488.4|12487.6|12486.1|158
1684294800000|2023-05-17 03:40:00|12488|12486.5|12487.3|12485.8|12488.3|12486.8|12487.2|12485.7|181
1684295100000|2023-05-17 03:45:00|12487.4|12485.9|12485.9|12485|12487.5|12486.2|12485.9|12484.8|126
1684295400000|2023-05-17 03:50:00|12486|12485.1|12483.9|12482.4|12487.1|12485.9|12483.9|12482.4|157
1684295700000|2023-05-17 03:55:00|12483.8|12482.3|12483|12481.5|12483.8|12482.3|12482.8|12481.3|118
1684296000000|2023-05-17 04:00:00|12482.7|12481.8|12481.1|12479.6|12482.7|12481.8|12481.1|12479.6|141
1684296300000|2023-05-17 04:05:00|12481|12479.5|12479.8|12478.9|12481.3|12479.8|12479.7|12478.5|117
1684296600000|2023-05-17 04:10:00|12479.9|12479|12479.3|12477.8|12481.5|12480.6|12479.1|12477.8|177
1684296900000|2023-05-17 04:15:00|12479.4|12477.9|12480.9|12480|12481.3|12480.1|12479.4|12477.9|136
1684297200000|2023-05-17 04:20:00|12480.8|12479.9|12483.5|12482|12484.1|12482.6|12480.2|12479.3|161
1684297500000|2023-05-17 04:25:00|12483.6|12482.1|12483|12482.1|12484|12482.5|12482.6|12481.4|140
1684297800000|2023-05-17 04:30:00|12482.9|12482|12483.1|12482.2|12484.4|12483|12482.9|12481.6|177
1684298100000|2023-05-17 04:35:00|12483|12482.1|12483.8|12482.9|12484|12483.1|12482.7|12481.2|135
1684298400000|2023-05-17 04:40:00|12483.9|12483|12482.7|12481.8|12484.2|12483.3|12482.6|12481.7|117
1684298700000|2023-05-17 04:45:00|12482.6|12481.7|12480.6|12479.7|12482.6|12481.7|12480.5|12479.6|141
1684299000000|2023-05-17 04:50:00|12480.8|12479.9|12479.4|12477.9|12480.8|12479.9|12477.8|12476.7|203
1684299300000|2023-05-17 04:55:00|12479.3|12477.8|12479.2|12477.7|12479.5|12478.3|12478.2|12476.7|168
1684299600000|2023-05-17 05:00:00|12479.1|12477.6|12478.9|12478|12480.1|12479.2|12477.7|12476.7|240
1684299900000|2023-05-17 05:05:00|12479|12478.1|12479.7|12478.2|12480.2|12478.7|12477.6|12476.6|198
1684300200000|2023-05-17 05:10:00|12479.6|12478.1|12479.2|12477.7|12480.5|12479|12478.6|12477.5|211
1684300500000|2023-05-17 05:15:00|12479.1|12477.6|12477.2|12475.7|12479.2|12477.7|12476.3|12474.8|232
1684300800000|2023-05-17 05:20:00|12477.1|12475.6|12472.8|12471.9|12477.4|12475.9|12472.4|12470.9|204
1684301100000|2023-05-17 05:25:00|12472.9|12472|12472.2|12470.7|12474|12472.5|12471|12469.5|193
1684301400000|2023-05-17 05:30:00|12472.1|12470.6|12470.2|12469.3|12472.9|12471.4|12470.2|12469.3|300
1684301700000|2023-05-17 05:35:00|12470.3|12469.4|12469.2|12467.7|12471|12470.1|12467.8|12466.9|184
1684302000000|2023-05-17 05:40:00|12469.1|12467.6|12472.2|12470.7|12473.5|12472|12469.1|12467.6|187
1684302300000|2023-05-17 05:45:00|12471.8|12470.3|12473|12471.5|12473.1|12472|12469.8|12468.3|284
1684302600000|2023-05-17 05:50:00|12472.4|12470.9|12470.1|12468.6|12472.8|12471.4|12467.8|12466.3|287
1684302900000|2023-05-17 05:55:00|12470|12468.5|12465.1|12463.6|12471.2|12469.9|12463.9|12462.7|284
1684303200000|2023-05-17 06:00:00|12465.2|12463.7|12459|12457.5|12465.2|12463.7|12457.8|12456.5|452
1684303500000|2023-05-17 06:05:00|12458.9|12457.4|12454.6|12453.1|12459|12457.8|12454|12452.8|264
1684303800000|2023-05-17 06:10:00|12454.7|12453.2|12455.8|12454.3|12456.1|12454.6|12452.1|12450.6|293
1684304100000|2023-05-17 06:15:00|12455.9|12454.4|12456.2|12454.7|12458.1|12456.7|12455.4|12453.9|292
1684304400000|2023-05-17 06:20:00|12456.1|12454.6|12459|12458.1|12459.3|12458.1|12454.1|12452.7|335
1684304700000|2023-05-17 06:25:00|12458.9|12458|12463|12462.1|12466.3|12464.8|12458.3|12457.4|368
1684305000000|2023-05-17 06:30:00|12462.9|12462|12462.9|12462|12463.3|12462.3|12458.8|12457.9|357
1684305300000|2023-05-17 06:35:00|12463|12462.1|12464.9|12464|12465.5|12464.3|12461.1|12459.6|344
1684305600000|2023-05-17 06:40:00|12465|12464.1|12463.1|12462.2|12465.7|12464.2|12462.5|12461|255
1684305900000|2023-05-17 06:45:00|12463|12462.1|12460.1|12459.2|12463.2|12462.3|12459.8|12458.7|292
1684306200000|2023-05-17 06:50:00|12460|12459.1|12461.3|12459.8|12462.2|12460.7|12457.9|12456.4|337
1684306500000|2023-05-17 06:55:00|12461.4|12459.9|12454.2|12453.3|12462.2|12461.1|12451.7|12450.2|353
1684306800000|2023-05-17 07:00:00|12454|12453.1|12455.7|12454.8|12458.9|12458|12452|12451.1|577
1684307100000|2023-05-17 07:05:00|12455.6|12454.7|12462.6|12461.1|12463|12461.5|12454.1|12453.2|471
1684307400000|2023-05-17 07:10:00|12462.4|12460.9|12462.8|12461.9|12471.1|12469.6|12462.1|12460.9|534
1684307700000|2023-05-17 07:15:00|12462.9|12462|12458.9|12458|12465.5|12464|12458.8|12457.9|405
1684308000000|2023-05-17 07:20:00|12459|12458.1|12451.7|12450.8|12461.2|12460.1|12450.3|12449.4|492
1684308300000|2023-05-17 07:25:00|12451.2|12450.3|12445.4|12443.9|12451.2|12450.3|12439.1|12437.6|606
1684308600000|2023-05-17 07:30:00|12445.3|12443.8|12438.6|12437.1|12445.3|12443.8|12434.9|12434|384
1684308900000|2023-05-17 07:35:00|12438.5|12437|12437.3|12435.8|12440.5|12439|12436.1|12434.8|425
1684309200000|2023-05-17 07:40:00|12437.1|12435.6|12435.7|12434.8|12437.1|12435.6|12429.5|12428.6|468
1684309500000|2023-05-17 07:45:00|12435.6|12434.7|12430.7|12429.8|12437.4|12435.9|12429.1|12428.2|460
1684309800000|2023-05-17 07:50:00|12431.1|12429.6|12431.5|12430|12433.6|12432.2|12427.5|12426|450
1684310100000|2023-05-17 07:55:00|12431.6|12430.1|12422.5|12421.6|12431.6|12430.1|12422.3|12421.4|515
1684310400000|2023-05-17 08:00:00|12422.4|12421.5|12433.7|12432.2|12433.9|12432.4|12422.3|12421.4|518
1684310700000|2023-05-17 08:05:00|12434.2|12433.3|12435.5|12434|12437.6|12436.7|12433.5|12432.6|420
1684311000000|2023-05-17 08:10:00|12435.6|12434.1|12436.1|12435.2|12437.4|12436.3|12430.7|12429.5|393
1684311300000|2023-05-17 08:15:00|12436.2|12435.3|12435.5|12434.6|12438.2|12437.3|12434.5|12433.6|319
1684311600000|2023-05-17 08:20:00|12435.4|12434.5|12441.3|12440.4|12441.9|12441|12433.9|12433|399
1684311900000|2023-05-17 08:25:00|12441.4|12440.5|12444.4|12443.5|12447|12446.1|12440.1|12439.2|415
1684312200000|2023-05-17 08:30:00|12444.3|12443.4|12443.1|12442.2|12449.1|12448.2|12443|12442|334
1684312500000|2023-05-17 08:35:00|12443.2|12442.3|12446.5|12445.6|12449.6|12448.1|12443.1|12441.8|427
1684312800000|2023-05-17 08:40:00|12446.4|12445.5|12442.1|12441.2|12447.3|12446.4|12441.4|12440.2|353
1684313100000|2023-05-17 08:45:00|12441.9|12441|12436.7|12435.8|12443.1|12442.2|12436.3|12434.9|408
1684313400000|2023-05-17 08:50:00|12436.6|12435.7|12434.2|12432.7|12437.5|12436|12432.4|12431.1|335
1684313700000|2023-05-17 08:55:00|12434.1|12432.6|12428.2|12426.7|12434.7|12433.5|12426.3|12424.8|363
1684314000000|2023-05-17 09:00:00|12427.9|12427|12430.5|12429.6|12436.1|12435.2|12425.7|12424.2|472
1684314300000|2023-05-17 09:05:00|12430.6|12429.7|12428|12427.1|12431.1|12430.2|12425.2|12424.1|450
1684314600000|2023-05-17 09:10:00|12427.9|12427|12424.3|12423.4|12428.3|12427.4|12423|12422.1|418
1684314900000|2023-05-17 09:15:00|12424.4|12423.5|12429.1|12428.2|12429.1|12428.2|12424|12423.1|305
1684315200000|2023-05-17 09:20:00|12429.2|12428.3|12430.1|12429.2|12432.8|12431.6|12429.1|12428.1|329
1684315500000|2023-05-17 09:25:00|12430|12429.1|12430.7|12429.2|12431.3|12430.4|12429.3|12427.8|300
1684315800000|2023-05-17 09:30:00|12430.6|12429.1|12438.2|12437.3|12439.6|12438.7|12428.9|12427.5|374
1684316100000|2023-05-17 09:35:00|12438.3|12437.4|12438.8|12437.9|12438.9|12438|12435.6|12434.7|279
1684316400000|2023-05-17 09:40:00|12438.7|12437.8|12436.4|12435.5|12439.8|12438.9|12435|12434.1|279
1684316700000|2023-05-17 09:45:00|12436.3|12435.4|12435.5|12434|12438.2|12437.3|12433.6|12432.5|316
1684317000000|2023-05-17 09:50:00|12435.1|12434.2|12444|12442.5|12445.7|12444.8|12435|12434.1|320
1684317300000|2023-05-17 09:55:00|12444.1|12442.6|12442.9|12441.4|12445.7|12444.7|12441.6|12440.7|377
1684317600000|2023-05-17 10:00:00|12442.8|12441.3|12442.3|12441.4|12443.6|12442.3|12438.4|12437.5|385
1684317900000|2023-05-17 10:05:00|12442.2|12441.3|12441.1|12439.6|12442.3|12441.4|12439.4|12438.4|208
1684318200000|2023-05-17 10:10:00|12441|12439.5|12444.5|12443|12444.6|12443.4|12440.2|12439.3|215
1684318500000|2023-05-17 10:15:00|12444.4|12442.9|12449.7|12448.2|12449.9|12448.4|12443|12441.5|274
1684318800000|2023-05-17 10:20:00|12449.6|12448.1|12448.4|12447.5|12449.6|12448.1|12444.4|12443.5|265
1684319100000|2023-05-17 10:25:00|12448.5|12447.6|12446.2|12445.3|12448.8|12447.9|12445.4|12444.5|212
1684319400000|2023-05-17 10:30:00|12446.1|12445.2|12444.2|12443.3|12448.6|12447.5|12442.3|12441|300
1684319700000|2023-05-17 10:35:00|12444.3|12443.4|12440.3|12439.4|12444.3|12443.4|12439.3|12438.4|254
1684320000000|2023-05-17 10:40:00|12440.2|12439.3|12444.3|12443.4|12444.4|12443.5|12439.3|12438.4|269
1684320300000|2023-05-17 10:45:00|12444.4|12443.5|12449.2|12448.3|12449.3|12448.4|12443.3|12442.4|203
1684320600000|2023-05-17 10:50:00|12449.3|12448.4|12446.8|12445.9|12449.3|12448.4|12445.4|12444.5|168
1684320900000|2023-05-17 10:55:00|12446.7|12445.8|12448.9|12447.4|12449.6|12448.7|12445.6|12444.7|275
1684321200000|2023-05-17 11:00:00|12448.8|12447.9|12446.8|12445.9|12449.8|12448.9|12445.4|12444.5|253
1684321500000|2023-05-17 11:05:00|12446.7|12445.8|12454.3|12453.4|12455.2|12454.3|12446.7|12445.8|203
1684321800000|2023-05-17 11:10:00|12454.4|12453.5|12456.8|12455.9|12458|12457.1|12454.3|12453.4|261
1684322100000|2023-05-17 11:15:00|12456.7|12455.8|12457.1|12456.2|12460.2|12459.3|12454.1|12453.2|355
1684322400000|2023-05-17 11:20:00|12457.3|12456.4|12459.2|12458.3|12459.6|12458.7|12456.4|12455.5|211
1684322700000|2023-05-17 11:25:00|12459.3|12458.4|12465.1|12464.2|12465.4|12464.5|12459|12458.1|298
1684323000000|2023-05-17 11:30:00|12465.2|12464.3|12461.1|12460.2|12465.3|12464.4|12460.8|12459.9|225
1684323300000|2023-05-17 11:35:00|12461.2|12460.3|12463|12462.1|12465.2|12464.3|12461.1|12460.2|183
1684323600000|2023-05-17 11:40:00|12463.1|12462.2|12468.3|12467.4|12470.6|12469.7|12463|12462.1|329
1684323900000|2023-05-17 11:45:00|12468.1|12467.2|12467.3|12466.4|12471.1|12470.2|12467.1|12466.2|308
1684324200000|2023-05-17 11:50:00|12467.4|12466.5|12464.1|12463.2|12470.5|12469.6|12463.8|12462.3|365
1684324500000|2023-05-17 11:55:00|12464|12463.1|12461.3|12460.4|12465.7|12464.8|12461.1|12460.2|400
1684324800000|2023-05-17 12:00:00|12461.4|12460.5|12459.4|12457.9|12461.4|12460.5|12457.4|12455.9|382
1684325100000|2023-05-17 12:05:00|12459.3|12457.8|12462.7|12461.8|12464.7|12463.4|12458.2|12457|352
1684325400000|2023-05-17 12:10:00|12462.8|12461.9|12464.1|12462.6|12466.3|12465.4|12461.2|12460.3|343
1684325700000|2023-05-17 12:15:00|12464.2|12462.7|12464.1|12462.6|12466.5|12465.3|12462.4|12461.5|360
1684326000000|2023-05-17 12:20:00|12464|12462.5|12460.5|12459.6|12466|12465|12459.6|12458.7|428
1684326300000|2023-05-17 12:25:00|12460.6|12459.7|12461.2|12458.5|12464.1|12463.2|12460.4|12458.5|287
1684326600000|2023-05-17 12:30:00|12461|12458.7|12455|12454.1|12463.7|12461.8|12452.4|12451.2|485
1684326900000|2023-05-17 12:35:00|12454.9|12454|12451.6|12450.1|12456.1|12455.2|12449.7|12448.8|518
1684327200000|2023-05-17 12:40:00|12451.7|12450.2|12456.4|12454.9|12457.5|12456|12451.4|12449.9|430
1684327500000|2023-05-17 12:45:00|12456.5|12455|12465|12464.1|12465|12464.1|12452.1|12451.2|439
1684327800000|2023-05-17 12:50:00|12464.5|12463.6|12474.8|12473.9|12474.8|12473.9|12463.9|12463|493
1684328100000|2023-05-17 12:55:00|12475.2|12474.3|12470.4|12468.9|12478.3|12477.4|12465.7|12464.8|623
1684328400000|2023-05-17 13:00:00|12470.5|12469|12475.9|12475|12479.1|12478.2|12470.4|12468.9|603
1684328700000|2023-05-17 13:05:00|12476|12475.1|12481.9|12481|12485.2|12484.3|12475.9|12475|791
1684329000000|2023-05-17 13:10:00|12482|12481.1|12480.1|12479.2|12485.3|12484.4|12478.8|12477.9|420
1684329300000|2023-05-17 13:15:00|12480|12479.1|12478.9|12478|12481|12480.1|12477.7|12476.8|468
1684329600000|2023-05-17 13:20:00|12478.8|12477.9|12485.1|12484.2|12485.3|12484.4|12478.2|12477.3|486
1684329900000|2023-05-17 13:25:00|12485|12484.1|12482.1|12480.6|12487|12486.1|12482.1|12480.6|390
1684330200000|2023-05-17 13:30:00|12482|12480.5|12474.3|12473.4|12482.7|12481.2|12468.8|12467.9|617
1684330500000|2023-05-17 13:35:00|12474.7|12473.8|12467.3|12466.4|12475|12474.1|12466.1|12465.2|474
1684330800000|2023-05-17 13:40:00|12467.2|12466.3|12468|12467.1|12469.5|12468.6|12463|12461.9|541
1684331100000|2023-05-17 13:45:00|12468.2|12467.3|12462|12461.1|12469.5|12468.6|12459.3|12458|493
1684331400000|2023-05-17 13:50:00|12461.9|12461|12460.9|12460|12464.3|12462.8|12456.8|12455.9|652
1684331700000|2023-05-17 13:55:00|12460.8|12459.9|12454|12453.1|12461|12460.1|12453.8|12452.9|524
1684332000000|2023-05-17 14:00:00|12454.1|12453.2|12445.8|12444.9|12456|12455.1|12445.2|12444.3|605
1684332300000|2023-05-17 14:05:00|12445.6|12444.7|12457.3|12456.4|12457.5|12456.6|12444.7|12443.8|605
1684332600000|2023-05-17 14:10:00|12457.4|12456.5|12463.3|12462.4|12463.6|12462.7|12457|12456.1|501
1684332900000|2023-05-17 14:15:00|12463.4|12462.5|12463.5|12462.6|12467.9|12466.9|12460.5|12459.6|557
1684333200000|2023-05-17 14:20:00|12463.4|12462.5|12469|12468.1|12469.2|12468.3|12461.6|12460.7|510
1684333500000|2023-05-17 14:25:00|12468.9|12468|12474.6|12473.7|12476.7|12475.7|12468.1|12467.2|522
1684333800000|2023-05-17 14:30:00|12474.9|12474|12472.5|12471.6|12477.1|12476.2|12467.9|12467|532
1684334100000|2023-05-17 14:35:00|12472.4|12471.5|12472.3|12470.8|12474.5|12473.6|12467.2|12465.7|483
1684334400000|2023-05-17 14:40:00|12472.2|12470.7|12471.3|12470.4|12473.5|12472|12469.2|12467.8|459
1684334700000|2023-05-17 14:45:00|12471.4|12470.5|12464.1|12462.6|12471.5|12470.5|12463.6|12462.6|568
1684335000000|2023-05-17 14:50:00|12464.2|12462.7|12464|12463.1|12470.8|12469.6|12462.2|12460.9|527
1684335300000|2023-05-17 14:55:00|12463.7|12462.8|12466.2|12465.3|12467.7|12466.8|12461.6|12460.7|584
1684335600000|2023-05-17 15:00:00|12466.3|12465.4|12465.9|12465|12468.7|12467.8|12465.2|12464.3|662
1684335900000|2023-05-17 15:05:00|12466|12465.1|12467.4|12466.5|12468.9|12468|12464.9|12464|386
1684336200000|2023-05-17 15:10:00|12467.5|12466.6|12470.4|12469.5|12471.1|12470|12467.3|12466.4|229
1684336500000|2023-05-17 15:15:00|12469.1|12468.2|12474.6|12473.1|12481.7|12480.6|12469.1|12468.2|371
1684336800000|2023-05-17 15:20:00|12474.7|12473.2|12473.7|12472.2|12475.3|12473.8|12469.3|12468.4|474
1684337100000|2023-05-17 15:25:00|12473.9|12472.4|12477.8|12476.3|12480.9|12480|12473.5|12472.4|400
1684337400000|2023-05-17 15:30:00|12478|12476.5|12479.7|12478.8|12480.4|12479.5|12476.4|12474.9|380
1684337700000|2023-05-17 15:35:00|12479.8|12478.9|12478.1|12476.6|12483.3|12482.4|12475.5|12474.6|315
1684338000000|2023-05-17 15:40:00|12478.2|12476.7|12481.3|12480.4|12484.5|12483|12477.9|12476.4|408
1684338300000|2023-05-17 15:45:00|12481.7|12480.8|12481.3|12480.4|12486.2|12485.3|12481.2|12480.3|454
1684338600000|2023-05-17 15:50:00|12481.4|12480.5|12483.8|12482.9|12486.1|12485.2|12481|12480.1|303
1684338900000|2023-05-17 15:55:00|12483.7|12482.8|12475.6|12474.1|12484|12483.1|12473.2|12471.9|351
1684339200000|2023-05-17 16:00:00|12475.7|12474.2|12476.9|12476|12479.2|12478.2|12475.4|12474|410
1684339500000|2023-05-17 16:05:00|12476.8|12475.9|12481.1|12480.2|12481.9|12481|12476|12475.1|288
1684339800000|2023-05-17 16:10:00|12481.2|12480.3|12483.1|12482.2|12485.1|12484.2|12481.2|12480.3|210
1684340100000|2023-05-17 16:15:00|12483.2|12482.3|12482.3|12481.4|12483.6|12482.7|12479.5|12478.6|189
1684340400000|2023-05-17 16:20:00|12482.2|12481.3|12483.3|12482.4|12484.2|12483.3|12480.5|12479.6|225
1684340700000|2023-05-17 16:25:00|12483.2|12482.3|12487.1|12486.2|12488|12487.1|12482.3|12481.1|251
1684341000000|2023-05-17 16:30:00|12487.2|12486.3|12492|12491.1|12492.2|12491.3|12486.8|12485.9|238
1684341300000|2023-05-17 16:35:00|12492.1|12491.2|12492.4|12491.5|12494.2|12493.3|12490.2|12489.3|187
1684341600000|2023-05-17 16:40:00|12492.8|12491.9|12498.3|12497.4|12498.4|12497.5|12492.3|12491.4|199
1684341900000|2023-05-17 16:45:00|12498.2|12497.3|12507.6|12506.1|12507.8|12506.4|12498.2|12497.3|350
1684342200000|2023-05-17 16:50:00|12507.7|12506.2|12506.1|12504.6|12508.1|12507.2|12505|12503.8|267
1684342500000|2023-05-17 16:55:00|12506.2|12504.7|12505.1|12503.6|12508.4|12506.9|12502.8|12501.9|344
1684342800000|2023-05-17 17:00:00|12505.3|12503.8|12508.5|12507|12511|12509.5|12504.1|12502.6|433
1684343100000|2023-05-17 17:05:00|12508.4|12506.9|12508.3|12506.8|12509.3|12507.8|12506.6|12505.1|300
1684343400000|2023-05-17 17:10:00|12508.2|12506.7|12507.9|12506.4|12511.3|12509.8|12506.6|12505.1|322
1684343700000|2023-05-17 17:15:00|12507.7|12506.2|12502.8|12501.3|12507.7|12506.2|12502.4|12500.9|324
1684344000000|2023-05-17 17:20:00|12502.5|12501|12506.3|12504.8|12506.4|12504.9|12502.2|12500.7|237
1684344300000|2023-05-17 17:25:00|12506.4|12504.9|12504.1|12503.2|12507.7|12506.2|12504|12502.7|260
1684344600000|2023-05-17 17:30:00|12504|12503.1|12504.9|12504|12508.3|12506.8|12502.5|12501.6|285
1684344900000|2023-05-17 17:35:00|12504.8|12503.9|12502.9|12502|12505.8|12504.9|12502.1|12501.2|188
1684345200000|2023-05-17 17:40:00|12504|12502.5|12501.7|12500.8|12505.4|12503.9|12500.9|12499.7|241
1684345500000|2023-05-17 17:45:00|12501.6|12500.7|12502|12501.1|12503.8|12502.9|12501|12499.7|212
1684345800000|2023-05-17 17:50:00|12501.9|12501|12500.1|12499.2|12502|12501.1|12499.8|12498.9|169
1684346100000|2023-05-17 17:55:00|12500.4|12499.5|12502|12501.1|12502.2|12501.3|12499.9|12499|306
1684346400000|2023-05-17 18:00:00|12502.1|12501.2|12499.1|12497.6|12502.6|12501.7|12499|12497.6|193
1684346700000|2023-05-17 18:05:00|12499.2|12497.7|12497|12496.1|12499.3|12498.4|12495.7|12494.8|186
1684347000000|2023-05-17 18:10:00|12496.9|12496|12497.4|12496.5|12499|12498.1|12496.9|12495.8|200
1684347300000|2023-05-17 18:15:00|12497.1|12496.2|12493.9|12492.4|12497.1|12496.2|12493|12491.5|270
1684347600000|2023-05-17 18:20:00|12493.8|12492.3|12492.2|12490.7|12494.5|12493.5|12491.1|12489.8|218
1684347900000|2023-05-17 18:25:00|12492.1|12490.6|12492.8|12491.3|12493.7|12492.2|12489.4|12487.9|204
1684348200000|2023-05-17 18:30:00|12492.7|12491.2|12490.8|12489.9|12494.3|12493.1|12490.3|12489.1|206
1684348500000|2023-05-17 18:35:00|12490.9|12490|12490.7|12489.8|12492.1|12491.2|12490.3|12489.4|211
1684348800000|2023-05-17 18:40:00|12490.5|12489.6|12489.1|12488.2|12493.2|12491.7|12487.6|12486.7|214
1684349100000|2023-05-17 18:45:00|12489|12488.1|12485.3|12484.4|12489.6|12488.3|12484.2|12483.3|241
1684349400000|2023-05-17 18:50:00|12485.2|12484.3|12487.1|12486.2|12488.3|12487.4|12485.2|12484.3|199
1684349700000|2023-05-17 18:55:00|12487|12486.1|12484.2|12483.3|12488.6|12487.3|12483.5|12482.6|311
1684350000000|2023-05-17 19:00:00|12484.1|12483.2|12485.2|12484.3|12486.4|12485.5|12484.1|12483.2|272
1684350300000|2023-05-17 19:05:00|12485.1|12484.2|12487.8|12486.3|12488|12486.8|12484.9|12484|183
1684350600000|2023-05-17 19:10:00|12487.9|12486.4|12490.1|12488.6|12490.6|12489.4|12487.5|12486.3|193
1684350900000|2023-05-17 19:15:00|12489.9|12488.4|12491.3|12489.8|12491.7|12490.2|12487.7|12486.2|240
1684351200000|2023-05-17 19:20:00|12491.4|12489.9|12487.6|12486.1|12491.6|12490.1|12486.6|12485.1|193
1684351500000|2023-05-17 19:25:00|12487.5|12486|12488.3|12487.4|12488.6|12487.7|12487.3|12485.8|186
1684351800000|2023-05-17 19:30:00|12488.2|12487.3|12488.8|12487.3|12490.1|12488.9|12487.3|12486.4|196
1684352100000|2023-05-17 19:35:00|12488.7|12487.2|12489.5|12488|12490.5|12489|12488|12486.8|127
1684352400000|2023-05-17 19:40:00|12489.4|12487.9|12491.6|12490.1|12492.5|12491|12488.9|12487.4|162
1684352700000|2023-05-17 19:45:00|12491.4|12489.9|12492.6|12491.7|12493.1|12492.2|12491|12489.9|154
1684353000000|2023-05-17 19:50:00|12492.7|12491.8|12492.3|12491.4|12493.3|12492.4|12491.1|12490.2|164
1684353300000|2023-05-17 19:55:00|12492.4|12491.5|12492.9|12492|12493.4|12492.5|12491.1|12489.6|245
1684353600000|2023-05-17 20:00:00|12492.8|12491.9|12493.2|12492.3|12494.1|12493.2|12492.3|12491.1|177
1684353900000|2023-05-17 20:05:00|12493.3|12492.4|12490.4|12488.9|12493.3|12492.4|12490.3|12488.8|109
1684354200000|2023-05-17 20:10:00|12490.2|12488.7|12488.9|12487.4|12490.3|12488.8|12488.2|12486.7|195
1684354500000|2023-05-17 20:15:00|12488.7|12487.2|12488.4|12487.5|12488.7|12487.8|12487.4|12486|149
1684354800000|2023-05-17 20:20:00|12488.1|12487.2|12488.3|12487.4|12488.7|12487.5|12487.6|12486.2|43
1684355100000|2023-05-17 20:25:00|12488.2|12487.3|12487.2|12486.3|12488.6|12487.4|12487.1|12485.9|59
1684355400000|2023-05-17 20:30:00|12487.1|12486.2|12487.2|12486.3|12487.8|12486.9|12487.1|12486.2|43
1684355700000|2023-05-17 20:35:00|12487.3|12486.4|12486.8|12485.9|12487.3|12486.4|12486.8|12485.9|24
1684356000000|2023-05-17 20:40:00|12486.7|12485.8|12485.1|12483.6|12486.8|12485.9|12485.1|12483.6|63
1684356300000|2023-05-17 20:45:00|12485.2|12483.7|12485.5|12484|12485.8|12484.6|12484.8|12483.7|53
1684356600000|2023-05-17 20:50:00|12485.6|12484.1|12486.8|12485.3|12486.8|12485.3|12484.4|12482.9|112
1684356900000|2023-05-17 20:55:00|12486.7|12485.2|12489.2|12484.9|12489.5|12486|12486.3|12484.2|249
1684357200000|2023-05-17 21:00:00|12490.6|12483.1|12494.2|12483.2|12494.9|12483.9|12490.6|12481.4|34
1684357500000|2023-05-17 21:05:00|12494.3|12483.3|12495.2|12484.2|12495.3|12484.3|12493.3|12482.3|17
1684357800000|2023-05-17 21:10:00|12495|12484|12494.7|12483.7|12495.3|12484.3|12494.7|12483.7|11
1684358100000|2023-05-17 21:15:00|12494.9|12483.9|12494.5|12483.5|12495.1|12484.1|12494.5|12483.5|6
1684358400000|2023-05-17 21:20:00|12494.6|12483.6|12495|12484|12495|12484|12494.4|12483.4|8
1684358700000|2023-05-17 21:25:00|12495.1|12484.1|12495.2|12485.1|12495.5|12485.2|12494.2|12483.2|28
1684359000000|2023-05-17 21:30:00|12495.3|12485|12500.1|12489.1|12500.2|12489.2|12494.5|12483.8|66
1684359300000|2023-05-17 21:35:00|12499.3|12488.3|12494.5|12485.7|12500.2|12489.2|12494.2|12484.4|85
1684359600000|2023-05-17 21:40:00|12494.6|12485.8|12495.3|12485.2|12495.4|12486.1|12494.4|12485.2|48
1684359900000|2023-05-17 21:45:00|12495.1|12485.3|12491.5|12485|12495.1|12486.1|12491.5|12485|43
1684360200000|2023-05-17 21:50:00|12491.6|12485.1|12493.2|12485.6|12494.5|12485.9|12491.1|12484.9|66
1684360500000|2023-05-17 21:55:00|12493.4|12486|12493.8|12486|12494.3|12486.3|12493.4|12485.2|79
1684360800000|2023-05-17 22:00:00|12493.6|12487.1|12489.8|12487.1|12494|12488.1|12489.4|12483.5|172
1684361100000|2023-05-17 22:05:00|12489.9|12487|12488.8|12486.5|12490.1|12487.5|12488.2|12485.5|72
1684361400000|2023-05-17 22:10:00|12488.7|12486.4|12491.4|12488.6|12491.4|12488.6|12488.7|12486.3|106
1684361700000|2023-05-17 22:15:00|12491.3|12488.5|12491.8|12489.3|12491.9|12489.3|12490.5|12487.8|197
1684362000000|2023-05-17 22:20:00|12491.7|12489.6|12490|12487.6|12491.7|12489.6|12489.4|12487.4|145
1684362300000|2023-05-17 22:25:00|12490.1|12487.5|12490|12487.5|12490.4|12488.1|12489.4|12487.4|209
1684362600000|2023-05-17 22:30:00|12490.1|12487.6|12491.1|12488.8|12491.7|12489.5|12489.9|12487.4|156
1684362900000|2023-05-17 22:35:00|12491|12488.9|12490.9|12488.6|12491.5|12488.9|12490.3|12487.8|196
1684363200000|2023-05-17 22:40:00|12490.6|12488.2|12491.3|12489.8|12491.8|12490|12490.6|12488.2|222
1684363500000|2023-05-17 22:45:00|12491.7|12489.6|12491.3|12489.8|12491.7|12489.8|12490.3|12488.5|81
1684363800000|2023-05-17 22:50:00|12491.2|12489.7|12490.7|12488.4|12491.6|12489.7|12490.1|12487.8|212
1684364100000|2023-05-17 22:55:00|12490.8|12488.3|12489|12486.8|12490.9|12488.7|12488.9|12486.7|172
1684364400000|2023-05-17 23:00:00|12488.7|12487.2|12487.2|12485.7|12488.7|12487.2|12487|12485.5|131
1684364700000|2023-05-17 23:05:00|12487.3|12485.8|12488.2|12486.7|12488.4|12486.9|12487.2|12485.7|111
1684365000000|2023-05-17 23:10:00|12488.1|12486.6|12487.9|12486.4|12488.3|12486.8|12487.4|12485.9|102
1684365300000|2023-05-17 23:15:00|12488|12486.5|12487.1|12485.6|12488.1|12486.6|12486.2|12484.7|74
1684365600000|2023-05-17 23:20:00|12487|12485.5|12487.1|12485.6|12487.6|12486.1|12486.9|12485.4|64
1684365900000|2023-05-17 23:25:00|12487|12485.5|12485.1|12483.6|12487.3|12485.8|12485|12483.5|102
1684366200000|2023-05-17 23:30:00|12485|12483.5|12483.2|12481.7|12485.1|12483.6|12483.2|12481.7|81
1684366500000|2023-05-17 23:35:00|12483.3|12481.8|12483.3|12481.8|12484.3|12482.8|12483.2|12481.7|62
1684366800000|2023-05-17 23:40:00|12483.2|12481.7|12483.1|12481.6|12483.3|12481.8|12482.9|12481.4|45
1684367100000|2023-05-17 23:45:00|12483.2|12481.7|12484.3|12482.8|12484.4|12482.9|12482.9|12481.4|67
1684367400000|2023-05-17 23:50:00|12484.4|12482.9|12483.2|12481.7|12484.4|12482.9|12483.1|12481.6|112
1684367700000|2023-05-17 23:55:00|12483.1|12481.6|12483.1|12481.6|12483.2|12482.1|12483|12481.5|94
1684368000000|2023-05-18 00:00:00|12483|12481.5|12483.1|12482.2|12483.2|12482.2|12480.8|12479.3|295
1684368300000|2023-05-18 00:05:00|12483|12482.1|12483.4|12481.9|12484.4|12483.2|12482.6|12481.5|230
1684368600000|2023-05-18 00:10:00|12483.3|12481.8|12483.7|12482.8|12484|12482.9|12482.8|12481.4|182
1684368900000|2023-05-18 00:15:00|12483.8|12482.9|12480.2|12478.7|12484|12483.1|12480.1|12478.6|167
1684369200000|2023-05-18 00:20:00|12480.3|12478.8|12483.1|12481.6|12483.5|12482|12480.1|12478.6|319
1684369500000|2023-05-18 00:25:00|12483.2|12481.7|12483.9|12482.4|12484.7|12483.8|12483.1|12481.6|161
1684369800000|2023-05-18 00:30:00|12483.8|12482.3|12481.7|12480.8|12484.1|12482.6|12481.5|12480.3|265
1684370100000|2023-05-18 00:35:00|12481.6|12480.7|12479.3|12478.4|12481.8|12480.9|12478.9|12478|309
1684370400000|2023-05-18 00:40:00|12479.4|12478.5|12482.1|12480.6|12482.6|12481.1|12479.2|12477.9|336
1684370700000|2023-05-18 00:45:00|12482|12480.5|12482.7|12481.8|12483.9|12482.4|12481.6|12480.2|186
1684371000000|2023-05-18 00:50:00|12482.8|12481.9|12484.3|12482.8|12485.2|12483.7|12482.5|12481.6|270
1684371300000|2023-05-18 00:55:00|12484.9|12484|12485|12484.1|12486.2|12485|12484|12483.1|215
1684371600000|2023-05-18 01:00:00|12484.9|12484|12482.3|12480.8|12485|12484.1|12482|12480.7|255
1684371900000|2023-05-18 01:05:00|12482.2|12480.7|12483.3|12481.8|12483.5|12482|12481.2|12479.7|233
1684372200000|2023-05-18 01:10:00|12483.4|12481.9|12484.6|12483.1|12485.6|12484.1|12483.1|12481.6|239
1684372500000|2023-05-18 01:15:00|12484.5|12483|12485.3|12484.4|12486.5|12485.4|12484.2|12482.7|233
1684372800000|2023-05-18 01:20:00|12485.7|12484.8|12489.5|12488|12490.2|12488.9|12485.7|12484.8|184
1684373100000|2023-05-18 01:25:00|12489.6|12488.1|12491.1|12490.2|12491.8|12490.9|12489.5|12488|155
1684373400000|2023-05-18 01:30:00|12490.1|12489.2|12482|12481.1|12490.3|12489.4|12481.3|12479.8|598
1684373700000|2023-05-18 01:35:00|12482.1|12481.2|12481.2|12480.3|12484.7|12483.8|12480.6|12479.5|454
1684374000000|2023-05-18 01:40:00|12481.3|12480.4|12481.1|12479.6|12482.5|12481.2|12480.6|12479.6|370
1684374300000|2023-05-18 01:45:00|12481.2|12479.7|12485.2|12484.3|12485.3|12484.4|12481.2|12479.7|273
1684374600000|2023-05-18 01:50:00|12485.4|12484.5|12485.6|12484.1|12486.1|12485|12484.3|12483.3|287
1684374900000|2023-05-18 01:55:00|12485.2|12483.7|12489.4|12487.9|12489.6|12488.7|12484.6|12483.1|230
1684375200000|2023-05-18 02:00:00|12489.5|12488|12490.2|12488.7|12491.3|12490.1|12489|12487.5|259
1684375500000|2023-05-18 02:05:00|12490.1|12488.6|12488.3|12486.8|12490.4|12489.3|12487.7|12486.2|243
1684375800000|2023-05-18 02:10:00|12488.2|12486.7|12489.2|12487.7|12489.2|12487.7|12486.9|12485.4|214
1684376100000|2023-05-18 02:15:00|12489.3|12487.8|12490.1|12488.6|12490.1|12488.6|12488.6|12487.1|167
1684376400000|2023-05-18 02:20:00|12490.2|12488.7|12492.3|12490.8|12493.8|12492.3|12489.3|12487.8|232
1684376700000|2023-05-18 02:25:00|12492.2|12490.7|12489.6|12488.1|12492.3|12490.8|12489.2|12487.7|199
1684377000000|2023-05-18 02:30:00|12489.5|12488|12486.9|12485.4|12490.1|12488.6|12486.3|12484.8|184
1684377300000|2023-05-18 02:35:00|12487|12485.5|12485.6|12484.7|12487|12485.5|12485.1|12484.2|213
1684377600000|2023-05-18 02:40:00|12485.7|12484.8|12487|12485.5|12487.2|12486|12485.2|12484.3|229
1684377900000|2023-05-18 02:45:00|12486.8|12485.3|12489|12487.5|12489|12487.6|12486.8|12485.3|177
1684378200000|2023-05-18 02:50:00|12488.9|12487.4|12490|12488.5|12490.9|12489.4|12488|12486.5|203
1684378500000|2023-05-18 02:55:00|12489.9|12488.4|12488.7|12487.8|12490.5|12489|12488.5|12487.3|166
1684378800000|2023-05-18 03:00:00|12488.6|12487.7|12488.8|12487.9|12490.3|12488.8|12488.6|12487.4|237
1684379100000|2023-05-18 03:05:00|12488.9|12488|12489.6|12488.7|12490.2|12489.1|12488.4|12487.3|242
1684379400000|2023-05-18 03:10:00|12489.5|12488.6|12487.8|12486.9|12490.2|12489.3|12487.6|12486.6|164
1684379700000|2023-05-18 03:15:00|12487.9|12487|12486.8|12485.9|12487.9|12487|12486.2|12485.3|154
1684380000000|2023-05-18 03:20:00|12486.6|12485.7|12485.6|12484.7|12486.6|12485.7|12484.6|12483.5|198
1684380300000|2023-05-18 03:25:00|12486.1|12484.6|12485.1|12484.2|12486.2|12484.8|12484.3|12483.3|176
1684380600000|2023-05-18 03:30:00|12485|12484.1|12483.6|12482.7|12485.9|12485|12483.4|12482.5|178
1684380900000|2023-05-18 03:35:00|12483.7|12482.8|12482.7|12481.2|12485|12483.7|12481.8|12480.3|197
1684381200000|2023-05-18 03:40:00|12482.8|12481.3|12481.9|12480.4|12483.3|12481.8|12481.7|12480.2|170
1684381500000|2023-05-18 03:45:00|12482|12480.5|12481.1|12479.6|12482.1|12480.6|12480.5|12479.2|160
1684381800000|2023-05-18 03:50:00|12481.2|12479.7|12481.2|12479.7|12482.1|12480.6|12480.3|12478.8|187
1684382100000|2023-05-18 03:55:00|12481.8|12480.3|12480.8|12479.9|12483|12481.8|12480.6|12479.7|143
1684382400000|2023-05-18 04:00:00|12480.9|12480|12477|12476.1|12481.2|12480.3|12477|12476.1|232
1684382700000|2023-05-18 04:05:00|12477.1|12476.2|12477.5|12476.6|12477.5|12476.6|12475.5|12474.6|172
1684383000000|2023-05-18 04:10:00|12477.4|12476.5|12477.6|12476.7|12477.8|12476.9|12476.1|12475.2|218
1684383300000|2023-05-18 04:15:00|12477.7|12476.8|12478.4|12476.9|12480|12478.9|12477.5|12476.6|169
1684383600000|2023-05-18 04:20:00|12478.5|12477|12478|12476.5|12478.8|12477.3|12477.3|12476.4|159
1684383900000|2023-05-18 04:25:00|12477.8|12476.9|12479.6|12478.7|12481|12479.5|12477.7|12476.8|140
1684384200000|2023-05-18 04:30:00|12479.8|12478.9|12479.9|12479|12480.7|12479.8|12479.5|12478.6|114
1684384500000|2023-05-18 04:35:00|12480|12479.1|12477.7|12476.8|12480|12479.1|12477.6|12476.7|107
1684384800000|2023-05-18 04:40:00|12477.6|12476.7|12474.7|12473.8|12477.7|12476.8|12474.6|12473.7|126
1684385100000|2023-05-18 04:45:00|12474.8|12473.9|12475|12473.5|12475.1|12473.9|12473.5|12472.6|169
1684385400000|2023-05-18 04:50:00|12475.1|12473.6|12475.7|12474.8|12475.9|12475|12473.2|12472.3|180
1684385700000|2023-05-18 04:55:00|12475.8|12474.9|12474.9|12474|12476.8|12475.5|12474.5|12473.2|190
1684386000000|2023-05-18 05:00:00|12474.8|12473.9|12473|12471.5|12475.3|12474|12472.2|12470.7|325
1684386300000|2023-05-18 05:05:00|12473.2|12471.7|12470.8|12469.9|12473.2|12472.2|12470.8|12469.9|227
1684386600000|2023-05-18 05:10:00|12470.7|12469.8|12471.1|12470.2|12471.8|12470.6|12468.8|12467.7|336
1684386900000|2023-05-18 05:15:00|12471|12470.1|12471.2|12469.7|12471.4|12470.3|12469.7|12468.5|184
1684387200000|2023-05-18 05:20:00|12471.1|12469.6|12471.3|12469.8|12472.1|12471|12470.6|12469.5|223
1684387500000|2023-05-18 05:25:00|12471.4|12469.9|12472.2|12470.7|12473.4|12471.9|12470.6|12469.5|243
1684387800000|2023-05-18 05:30:00|12472.3|12470.8|12473.6|12472.7|12473.7|12472.7|12471.1|12469.6|361
1684388100000|2023-05-18 05:35:00|12473.5|12472.6|12471.7|12470.2|12477.1|12475.6|12470.9|12469.4|299
1684388400000|2023-05-18 05:40:00|12471.8|12470.3|12469.9|12468.4|12472.3|12471.4|12468.9|12467.4|301
1684388700000|2023-05-18 05:45:00|12470|12468.5|12468.2|12466.7|12470.7|12469.2|12467|12465.5|263
1684389000000|2023-05-18 05:50:00|12468.1|12466.6|12467.5|12466.6|12468.6|12467.1|12464.5|12463.6|278
1684389300000|2023-05-18 05:55:00|12467.6|12466.7|12469.1|12467.6|12470.7|12469.8|12467.4|12466.4|305
1684389600000|2023-05-18 06:00:00|12468.9|12467.4|12470|12468.5|12470.4|12469.2|12466.6|12465.7|389
1684389900000|2023-05-18 06:05:00|12469.8|12468.3|12465.2|12463.7|12472.8|12471.3|12464.5|12463|357
1684390200000|2023-05-18 06:10:00|12465.3|12463.8|12469.2|12467.7|12470.2|12468.7|12465.1|12463.6|376
1684390500000|2023-05-18 06:15:00|12469.3|12467.8|12467.2|12465.7|12469.3|12467.8|12464.5|12463|316
1684390800000|2023-05-18 06:20:00|12467.3|12465.8|12475.8|12474.3|12477.3|12475.8|12467|12465.7|334
1684391100000|2023-05-18 06:25:00|12475.9|12474.4|12476.3|12475.4|12476.4|12475.5|12471.8|12470.7|299
1684391400000|2023-05-18 06:30:00|12476.5|12475.6|12472.2|12470.7|12476.8|12475.9|12472.1|12470.6|362
1684391700000|2023-05-18 06:35:00|12472.3|12470.8|12468.1|12467.2|12472.6|12471.7|12467.9|12467|300
1684392000000|2023-05-18 06:40:00|12468|12467.1|12464.8|12463.9|12468.1|12467.2|12463.8|12462.9|384
1684392300000|2023-05-18 06:45:00|12464.7|12463.8|12458.6|12457.1|12465|12464.1|12456|12454.8|353
1684392600000|2023-05-18 06:50:00|12458.7|12457.2|12455.3|12453.8|12458.9|12457.4|12453.8|12452.3|283
1684392900000|2023-05-18 06:55:00|12455.1|12453.6|12460.1|12459.2|12461.8|12460.5|12455.1|12453.6|351
1684393200000|2023-05-18 07:00:00|12460.2|12459.3|12465.8|12464.9|12467.2|12466|12460.2|12459.3|388
1684393500000|2023-05-18 07:05:00|12465.9|12465|12466.4|12464.9|12468|12467.1|12463.8|12462.3|388
1684393800000|2023-05-18 07:10:00|12466.3|12464.8|12466.9|12466|12468.5|12467.6|12463.9|12463|290
1684394100000|2023-05-18 07:15:00|12466.8|12465.9|12456.9|12456|12467.7|12466.8|12456.9|12456|419
1684394400000|2023-05-18 07:20:00|12457|12456.1|12453.8|12452.9|12457.4|12456.5|12453|12452.1|368
1684394700000|2023-05-18 07:25:00|12453.9|12453|12455|12454.1|12455|12454.1|12452.9|12452|305
1684395000000|2023-05-18 07:30:00|12454.9|12454|12457.6|12456.1|12459.4|12457.9|12454.1|12453.1|373
1684395300000|2023-05-18 07:35:00|12457.7|12456.2|12465.4|12464.5|12465.7|12464.8|12454.7|12453.8|377
1684395600000|2023-05-18 07:40:00|12465.5|12464.6|12461.1|12460.2|12467.5|12466.6|12461.1|12460.2|362
1684395900000|2023-05-18 07:45:00|12461.2|12460.3|12464.2|12463.3|12466.2|12465.2|12461.2|12460.3|336
1684396200000|2023-05-18 07:50:00|12464.3|12463.4|12460.1|12459.2|12467|12466.1|12459.3|12458.4|333
1684396500000|2023-05-18 07:55:00|12459.9|12459|12451.1|12450.2|12459.9|12459|12446.7|12445.8|616
1684396800000|2023-05-18 08:00:00|12451|12450.1|12455.4|12454.5|12457|12456.1|12446.6|12445.7|556
1684397100000|2023-05-18 08:05:00|12455.2|12454.3|12457.9|12457|12460.7|12459.2|12454.2|12453.3|587
1684397400000|2023-05-18 08:10:00|12457.5|12456.6|12451.7|12450.8|12457.8|12456.9|12450.8|12449.9|485
1684397700000|2023-05-18 08:15:00|12451.6|12450.7|12441.1|12440.2|12451.7|12450.8|12438.9|12438|583
1684398000000|2023-05-18 08:20:00|12441.2|12440.3|12439.2|12437.7|12444|12442.9|12439.2|12437.7|454
1684398300000|2023-05-18 08:25:00|12439.4|12437.9|12439.4|12437.9|12443.6|12442.1|12436.8|12435.6|442
1684398600000|2023-05-18 08:30:00|12439.2|12437.7|12433.6|12432.7|12441.4|12439.9|12433.6|12432.5|394
1684398900000|2023-05-18 08:35:00|12433.5|12432.6|12439.6|12438.1|12440.6|12439.7|12433.3|12431.8|359
1684399200000|2023-05-18 08:40:00|12439.7|12438.2|12443|12442.1|12444|12442.9|12438.8|12437.9|402
1684399500000|2023-05-18 08:45:00|12442.9|12442|12441|12440.1|12444.9|12444|12440.8|12439.9|413
1684399800000|2023-05-18 08:50:00|12440.9|12440|12433.2|12432.3|12441.2|12440.3|12432.6|12431.7|453
1684400100000|2023-05-18 08:55:00|12433|12432.1|12438.2|12437.3|12439.3|12437.9|12432.7|12431.8|432
1684400400000|2023-05-18 09:00:00|12438.4|12436.9|12438.1|12436.6|12439|12438.1|12436.1|12434.8|374
1684400700000|2023-05-18 09:05:00|12438.2|12436.7|12443.1|12442.2|12443.2|12442.3|12437.4|12436.5|316
1684401000000|2023-05-18 09:10:00|12443.2|12442.3|12440.1|12439.2|12444.9|12444|12439.7|12438.8|281
1684401300000|2023-05-18 09:15:00|12440.3|12438.8|12436|12435.1|12440.4|12438.9|12432.8|12431.9|333
1684401600000|2023-05-18 09:20:00|12436.3|12435.4|12435|12433.5|12439.2|12438.1|12434.4|12432.9|413
1684401900000|2023-05-18 09:25:00|12434.6|12433.1|12431.2|12429.7|12434.6|12433.7|12428.8|12427.6|399
1684402200000|2023-05-18 09:30:00|12431.1|12429.6|12435.9|12435|12436.9|12436|12431.1|12429.6|329
1684402500000|2023-05-18 09:35:00|12435.7|12434.8|12435.5|12434|12440|12438.5|12434.9|12433.8|310
1684402800000|2023-05-18 09:40:00|12435.4|12433.9|12432.9|12432|12435.4|12433.9|12429.9|12428.8|400
1684403100000|2023-05-18 09:45:00|12433|12432.1|12436|12435.1|12436.8|12435.9|12431.4|12430.5|331
1684403400000|2023-05-18 09:50:00|12436.2|12435.3|12443.7|12442.2|12444.3|12442.8|12435.9|12435|345
1684403700000|2023-05-18 09:55:00|12443.9|12442.4|12443.1|12442.2|12445.6|12444.1|12441.6|12440.7|322
1684404000000|2023-05-18 10:00:00|12443.2|12442.3|12440|12439.1|12445.2|12444.3|12438.2|12436.9|353
1684404300000|2023-05-18 10:05:00|12440.1|12439.2|12441.5|12440|12443.4|12441.9|12439.1|12437.9|273
1684404600000|2023-05-18 10:10:00|12441.6|12440.1|12439.2|12438.3|12441.6|12440.7|12438.3|12437.4|363
1684404900000|2023-05-18 10:15:00|12439.3|12438.4|12437|12436.1|12439.3|12438.4|12435.1|12434.2|291
1684405200000|2023-05-18 10:20:00|12436.5|12435.6|12439.2|12438.3|12441.3|12440.3|12436.4|12434.9|316
1684405500000|2023-05-18 10:25:00|12439.1|12438.2|12436|12435.1|12440.7|12439.8|12434.2|12433.3|270
1684405800000|2023-05-18 10:30:00|12436.1|12435.2|12432.1|12431.2|12437|12436.1|12429.6|12428.7|257
1684406100000|2023-05-18 10:35:00|12432.2|12431.3|12430.1|12429.2|12432.3|12431.4|12430|12429.1|250
1684406400000|2023-05-18 10:40:00|12430.2|12429.3|12429.5|12428.6|12430.2|12429.3|12429|12428.1|180
1684406700000|2023-05-18 10:45:00|12429.6|12428.7|12433.9|12433|12434.3|12433.4|12429.6|12428.7|245
1684407000000|2023-05-18 10:50:00|12433.5|12432.6|12434.9|12434|12437.1|12436.2|12432.1|12431.2|223
1684407300000|2023-05-18 10:55:00|12434.8|12433.9|12433.9|12433|12434.8|12433.9|12432.1|12431.2|290
1684407600000|2023-05-18 11:00:00|12433.6|12432.7|12429.9|12429|12434|12433.1|12429.9|12429|247
1684407900000|2023-05-18 11:05:00|12430|12429.1|12427|12426.1|12430.9|12430|12426.8|12425.9|173
1684408200000|2023-05-18 11:10:00|12427.1|12426.2|12434.1|12433.2|12435.5|12434.6|12426.8|12425.9|299
1684408500000|2023-05-18 11:15:00|12434.2|12433.3|12436.2|12435.3|12436.5|12435.6|12432|12431.1|171
1684408800000|2023-05-18 11:20:00|12436.1|12435.2|12436.4|12435.5|12439.6|12438.7|12435.6|12434.1|273
1684409100000|2023-05-18 11:25:00|12436.5|12435.6|12438.6|12437.7|12439.6|12438.7|12433.1|12432.2|228
1684409400000|2023-05-18 11:30:00|12438.5|12437.6|12444.6|12443.7|12444.6|12443.7|12438.1|12437.2|283
1684409700000|2023-05-18 11:35:00|12444.7|12443.8|12444.4|12443.5|12447.3|12446.4|12443.8|12442.9|313
1684410000000|2023-05-18 11:40:00|12444.3|12443.4|12446.4|12445.5|12447.6|12446.7|12444.3|12443.4|328
1684410300000|2023-05-18 11:45:00|12446.2|12445.3|12447.8|12446.3|12447.9|12447|12445.3|12444.4|350
1684410600000|2023-05-18 11:50:00|12447.7|12446.2|12448.4|12447.5|12449.9|12448.9|12447.4|12446.2|242
1684410900000|2023-05-18 11:55:00|12448.6|12447.7|12443.3|12442.4|12449.5|12448.6|12443.3|12442.4|288
1684411200000|2023-05-18 12:00:00|12443.4|12442.5|12443.2|12442.3|12445.1|12444.2|12442.3|12441.4|346
1684411500000|2023-05-18 12:05:00|12443.1|12442.2|12445.2|12444.3|12446.2|12445.3|12443|12442.1|285
1684411800000|2023-05-18 12:10:00|12445.1|12444.2|12446.5|12445.6|12448.2|12447.3|12445.1|12444.2|253
1684412100000|2023-05-18 12:15:00|12446.6|12445.7|12443|12442.1|12446.7|12445.8|12440.8|12439.6|327
1684412400000|2023-05-18 12:20:00|12442.9|12442|12440.6|12439.7|12445.3|12444.3|12440.3|12439.4|331
1684412700000|2023-05-18 12:25:00|12440.9|12440|12446.6|12438.9|12446.8|12442.5|12438.1|12437.2|356
1684413000000|2023-05-18 12:30:00|12446.1|12439.9|12423|12421.5|12446.6|12440.8|12420.4|12419.3|1034
1684413300000|2023-05-18 12:35:00|12422.9|12421.4|12420.8|12419.3|12433.9|12432.4|12419.3|12417.8|767
1684413600000|2023-05-18 12:40:00|12420.7|12419.2|12433.7|12432.2|12433.7|12432.5|12419.3|12418.4|743
1684413900000|2023-05-18 12:45:00|12433.6|12432.1|12418.5|12417|12439.5|12438.6|12418.4|12416.9|778
1684414200000|2023-05-18 12:50:00|12418.4|12416.9|12426.9|12426|12428.7|12427.3|12415.3|12413.8|807
1684414500000|2023-05-18 12:55:00|12426.8|12425.9|12425.5|12424|12426.8|12425.9|12421.9|12420.8|629
1684414800000|2023-05-18 13:00:00|12425.4|12423.9|12421.9|12421|12429.2|12428.3|12420.6|12419.7|661
1684415100000|2023-05-18 13:05:00|12421.8|12420.9|12430.1|12428.6|12430.2|12429|12420.6|12419.7|647
1684415400000|2023-05-18 13:10:00|12430|12428.5|12423.3|12422.4|12431.3|12430.4|12423.1|12422.2|576
1684415700000|2023-05-18 13:15:00|12423.2|12422.3|12427.3|12426.4|12430.4|12429.5|12421.3|12420.4|560
1684416000000|2023-05-18 13:20:00|12427.5|12426.6|12432.3|12431.4|12435.3|12434.4|12426.9|12426|407
1684416300000|2023-05-18 13:25:00|12432.2|12431.3|12430.4|12428.9|12437.4|12436.5|12430.1|12428.9|457
1684416600000|2023-05-18 13:30:00|12430.8|12429.3|12431.1|12430.2|12433.7|12432.8|12424.2|12423.1|565
1684416900000|2023-05-18 13:35:00|12431.3|12430.4|12436.4|12435.5|12438.2|12437.3|12429.5|12428.6|765
1684417200000|2023-05-18 13:40:00|12436.3|12435.4|12434.2|12433.3|12437.5|12436.6|12433.8|12432.9|535
1684417500000|2023-05-18 13:45:00|12434.1|12433.2|12432|12431.1|12436.2|12435.3|12431.4|12430.5|433
1684417800000|2023-05-18 13:50:00|12432.1|12431.2|12425.4|12424.5|12434.2|12433.3|12422.8|12421.9|620
1684418100000|2023-05-18 13:55:00|12425.3|12424.4|12424|12421.5|12426.3|12425.4|12422.3|12421|500
1684418400000|2023-05-18 14:00:00|12423.9|12421.6|12419.4|12417.9|12429.3|12428.2|12416.9|12416|647
1684418700000|2023-05-18 14:05:00|12419.5|12418|12425.2|12424.3|12429.5|12428.6|12418.6|12417.7|699
1684419000000|2023-05-18 14:10:00|12425.3|12424.4|12422.3|12421.4|12427.4|12426.5|12421.8|12420.9|547
1684419300000|2023-05-18 14:15:00|12422.2|12421.3|12423.2|12422.3|12426.4|12425.5|12421.1|12420.2|494
1684419600000|2023-05-18 14:20:00|12423.3|12422.4|12423.3|12422.4|12427.7|12426.5|12421.1|12420.2|526
1684419900000|2023-05-18 14:25:00|12423.2|12422.3|12424.4|12423.5|12426.4|12425.5|12422.3|12421.4|425
1684420200000|2023-05-18 14:30:00|12424.6|12423.7|12424.3|12423.4|12426.7|12425.8|12423.8|12422.9|366
1684420500000|2023-05-18 14:35:00|12424.5|12423.6|12417.1|12416.2|12426.2|12425.3|12417|12416.1|405
1684420800000|2023-05-18 14:40:00|12417|12416.1|12411.9|12411|12417|12416.1|12410.9|12409.9|464
1684421100000|2023-05-18 14:45:00|12412|12411.1|12410|12409.1|12413.2|12412.3|12407.8|12406.9|487
1684421400000|2023-05-18 14:50:00|12409.9|12409|12407|12406.1|12410.1|12409.2|12405|12404.1|455
1684421700000|2023-05-18 14:55:00|12406.9|12406|12407.6|12406.7|12409.1|12408.2|12404.8|12403.9|502
1684422000000|2023-05-18 15:00:00|12407.5|12406.6|12409.2|12408.3|12410.7|12409.8|12406.6|12405.7|499
1684422300000|2023-05-18 15:05:00|12409.3|12408.4|12405.2|12404.3|12410.3|12409.4|12405|12404.1|397
1684422600000|2023-05-18 15:10:00|12405.1|12404.2|12402.2|12401.3|12405.1|12404.2|12397.8|12396.9|441
1684422900000|2023-05-18 15:15:00|12402.3|12401.4|12405|12404.1|12405.2|12404.3|12402|12401.1|352
1684423200000|2023-05-18 15:20:00|12404.9|12404|12404.2|12403.3|12405.9|12404.9|12402.7|12401.6|421
1684423500000|2023-05-18 15:25:00|12404.4|12403.5|12413.3|12412.4|12414.1|12413.2|12404.3|12403.4|361
1684423800000|2023-05-18 15:30:00|12413.2|12412.3|12413.1|12412.2|12413.3|12412.4|12410.1|12409.2|293
1684424100000|2023-05-18 15:35:00|12413|12412.1|12414.8|12413.9|12416.4|12415.5|12411.2|12410.3|276
1684424400000|2023-05-18 15:40:00|12414.7|12413.8|12415.6|12414.7|12416.5|12415.6|12413.2|12412.3|200
1684424700000|2023-05-18 15:45:00|12415.5|12414.6|12427.3|12426.4|12427.4|12426.5|12415.5|12414.6|367
1684425000000|2023-05-18 15:50:00|12427.1|12426.2|12426.1|12425.2|12427.2|12426.3|12424.6|12423.7|301
1684425300000|2023-05-18 15:55:00|12426|12425.1|12422.1|12421.2|12428.1|12427.2|12420.1|12419.2|323
1684425600000|2023-05-18 16:00:00|12422|12421.1|12423.7|12422.2|12425.1|12424.2|12419.8|12418.9|437
1684425900000|2023-05-18 16:05:00|12423.6|12422.1|12419.6|12418.7|12425.2|12423.7|12419.5|12418.6|414
1684426200000|2023-05-18 16:10:00|12419.5|12418.6|12413.3|12411.8|12420.7|12419.4|12412.7|12411.2|442
1684426500000|2023-05-18 16:15:00|12413.2|12411.7|12411|12410.1|12416.2|12415|12410.6|12409.2|301
1684426800000|2023-05-18 16:20:00|12411.1|12410.2|12410.7|12409.8|12411.6|12410.7|12408.9|12408|326
1684427100000|2023-05-18 16:25:00|12410.5|12409.6|12407|12406.1|12410.6|12409.7|12405.9|12405|324
1684427400000|2023-05-18 16:30:00|12407.1|12406.2|12405.6|12404.7|12407.5|12406.6|12404.9|12404|253
1684427700000|2023-05-18 16:35:00|12405.5|12404.6|12405.9|12405|12408|12407.1|12404.9|12404|218
1684428000000|2023-05-18 16:40:00|12406|12405.1|12405|12404.1|12406.7|12405.8|12404|12403.1|169
1684428300000|2023-05-18 16:45:00|12405.1|12404.2|12402.1|12401.2|12407.1|12406.2|12401|12400.1|175
1684428600000|2023-05-18 16:50:00|12402|12401.1|12400|12399.1|12402.3|12401.4|12399.1|12398.2|226
1684428900000|2023-05-18 16:55:00|12399.9|12399|12396.4|12395.5|12399.9|12399|12395.4|12394.5|268
1684429200000|2023-05-18 17:00:00|12396.5|12395.6|12395.1|12393.6|12398.1|12397.2|12394|12392.9|281
1684429500000|2023-05-18 17:05:00|12395.2|12393.7|12393.8|12392.9|12397.2|12396.1|12393.7|12392.7|303
1684429800000|2023-05-18 17:10:00|12393.9|12393|12392.9|12392|12394.8|12393.9|12392.2|12391.3|243
1684430100000|2023-05-18 17:15:00|12393|12392.1|12394.8|12393.3|12395.2|12394.3|12392.3|12391.4|239
1684430400000|2023-05-18 17:20:00|12394.9|12393.4|12395.7|12394.8|12396.1|12395.2|12394.3|12393.3|209
1684430700000|2023-05-18 17:25:00|12395.5|12394.6|12397.1|12396.2|12398.5|12397.1|12395.1|12394.2|341
1684431000000|2023-05-18 17:30:00|12397.2|12396.3|12399.2|12398.3|12401.9|12400.4|12397.1|12396.2|298
1684431300000|2023-05-18 17:35:00|12399.1|12398.2|12398.5|12397.6|12399.5|12398.6|12397.7|12396.8|169
1684431600000|2023-05-18 17:40:00|12398.4|12397.5|12399.3|12398.4|12401.2|12400.3|12398.1|12397.2|219
1684431900000|2023-05-18 17:45:00|12399.2|12398.3|12398.2|12397.3|12399.8|12398.9|12397.8|12396.9|281
1684432200000|2023-05-18 17:50:00|12398.1|12397.2|12399.3|12398.4|12400.5|12399.6|12396.9|12396|211
1684432500000|2023-05-18 17:55:00|12399.2|12398.3|12399.1|12398.2|12399.9|12399|12397|12396.1|259
1684432800000|2023-05-18 18:00:00|12399|12398.1|12399.3|12398.4|12400.3|12399.4|12398.8|12397.9|184
1684433100000|2023-05-18 18:05:00|12399.2|12398.3|12397.8|12396.9|12400.6|12399.7|12397.7|12396.8|184
1684433400000|2023-05-18 18:10:00|12397.9|12397|12398|12397.1|12398|12397.1|12396.7|12395.8|173
1684433700000|2023-05-18 18:15:00|12398.1|12397.2|12398|12397.1|12399.1|12398.2|12397.7|12396.8|174
1684434000000|2023-05-18 18:20:00|12398.1|12397.2|12400.1|12399.2|12401|12400.1|12398|12397.1|218
1684434300000|2023-05-18 18:25:00|12400.2|12399.3|12402.4|12401.5|12403.1|12402.2|12400.2|12399.3|219
1684434600000|2023-05-18 18:30:00|12402.5|12401.6|12403.6|12402.7|12404.9|12404|12402.4|12401.5|188
1684434900000|2023-05-18 18:35:00|12403.5|12402.6|12400.1|12399.2|12403.5|12402.6|12399.9|12399|186
1684435200000|2023-05-18 18:40:00|12400.3|12399.4|12398.2|12397.3|12400.6|12399.7|12397.2|12396.3|194
1684435500000|2023-05-18 18:45:00|12398.1|12397.2|12399.9|12399|12400.3|12399.4|12397.8|12396.9|168
1684435800000|2023-05-18 18:50:00|12400|12399.1|12399.6|12398.7|12402.7|12401.8|12399.6|12398.7|157
1684436100000|2023-05-18 18:55:00|12399.8|12398.9|12403.7|12402.8|12403.7|12402.8|12399.7|12398.8|276
1684436400000|2023-05-18 19:00:00|12403.8|12402.9|12403.6|12402.1|12406.6|12405.7|12403.4|12401.9|259
1684436700000|2023-05-18 19:05:00|12403.7|12402.2|12403.8|12402.9|12404|12403|12402.6|12401.5|112
1684437000000|2023-05-18 19:10:00|12403.9|12403|12403.8|12402.9|12405|12404.1|12403.7|12402.8|144
1684437300000|2023-05-18 19:15:00|12403.9|12403|12403.7|12402.8|12405.1|12404.2|12403.7|12402.8|107
1684437600000|2023-05-18 19:20:00|12403.6|12402.7|12403|12402.1|12404|12403.1|12401.7|12400.8|135
1684437900000|2023-05-18 19:25:00|12402.9|12402|12403.3|12402.4|12404.1|12403.2|12402.7|12401.8|100
1684438200000|2023-05-18 19:30:00|12403.5|12402.6|12407|12406.1|12407.1|12406.2|12403.5|12402.6|208
1684438500000|2023-05-18 19:35:00|12406.9|12406|12409.6|12408.7|12410|12409.1|12406.9|12406|157
1684438800000|2023-05-18 19:40:00|12409.5|12408.6|12410.8|12409.9|12411.6|12410.2|12408.9|12408|202
1684439100000|2023-05-18 19:45:00|12410.7|12409.8|12408.8|12407.9|12413.2|12411.7|12408.7|12407.6|233
1684439400000|2023-05-18 19:50:00|12409.6|12408.7|12406.9|12406|12411.4|12410.5|12406.8|12405.9|156
1684439700000|2023-05-18 19:55:00|12406.8|12405.9|12410|12408.5|12410.9|12409.4|12406.8|12405.9|289
1684440000000|2023-05-18 20:00:00|12410.1|12408.6|12409.6|12408.7|12411.1|12409.6|12409|12407.7|190
1684440300000|2023-05-18 20:05:00|12409.7|12408.8|12409.8|12408.9|12409.9|12409|12408.6|12407.4|163
1684440600000|2023-05-18 20:10:00|12410.1|12408.6|12409.6|12408.7|12410.7|12409.3|12409.3|12407.8|143
1684440900000|2023-05-18 20:15:00|12409.7|12408.8|12410|12409.1|12410.6|12409.4|12408.8|12407.5|113
1684441200000|2023-05-18 20:20:00|12409.9|12409|12408.8|12407.3|12410|12409|12408.7|12407.2|29
1684441500000|2023-05-18 20:25:00|12408.7|12407.2|12405.8|12404.9|12408.7|12407.6|12405.8|12404.5|79
1684441800000|2023-05-18 20:30:00|12405.9|12405|12407.7|12406.2|12407.9|12406.4|12405.9|12405|60
1684442100000|2023-05-18 20:35:00|12407.8|12406.3|12408.4|12406.9|12408.5|12407.3|12407.4|12406.2|46
1684442400000|2023-05-18 20:40:00|12408.5|12407|12407.7|12406.2|12409.2|12407.7|12407.1|12405.6|78
1684442700000|2023-05-18 20:45:00|12407.6|12406.1|12408.3|12407.4|12408.9|12407.5|12407.3|12405.8|119
1684443000000|2023-05-18 20:50:00|12408.2|12407.3|12409|12407.5|12409.4|12407.9|12408.2|12406.8|349
1684443300000|2023-05-18 20:55:00|12408.9|12407.4|12410.5|12407|12410.9|12407.9|12407.3|12405.1|518
1684443600000|2023-05-18 21:00:00|12410.2|12406.5|12415.2|12404.2|12418.1|12407.1|12410.1|12402.9|72
1684443900000|2023-05-18 21:05:00|12416.1|12405.1|12411.8|12400.8|12416.5|12405.5|12411.8|12400.8|53
1684444200000|2023-05-18 21:10:00|12412|12401|12414.1|12403.1|12414.1|12403.1|12411.7|12400.7|14
1684444500000|2023-05-18 21:15:00|12414.2|12403.2|12414.2|12403.2|12417.4|12406.4|12414.1|12403.1|60
1684444800000|2023-05-18 21:20:00|12414|12403|12417.3|12406.3|12417.9|12406.9|12414|12403|30
1684445100000|2023-05-18 21:25:00|12417.4|12406.4|12415.8|12404.8|12417.4|12406.4|12415.7|12404.7|10
1684445400000|2023-05-18 21:30:00|12415.7|12404.7|12413.9|12402.9|12416.7|12405.7|12410.9|12399.9|81
1684445700000|2023-05-18 21:35:00|12413.7|12402.7|12414|12403|12416.7|12405.7|12410.4|12399.4|135
1684446000000|2023-05-18 21:40:00|12414.2|12403.2|12411.4|12400.4|12414.4|12403.4|12411.2|12400.2|52
1684446300000|2023-05-18 21:45:00|12411.2|12400.2|12410.8|12400.8|12411.6|12402|12410.1|12400|251
1684446600000|2023-05-18 21:50:00|12410.9|12400.9|12410.2|12400.3|12411.1|12401.5|12410.1|12400.2|709
1684446900000|2023-05-18 21:55:00|12410.3|12400.4|12410.1|12400.4|12410.8|12401.3|12409.6|12400.2|36
1684447200000|2023-05-18 22:00:00|12409.2|12401.4|12410|12407.1|12410.3|12407.1|12408.1|12401.4|88
1684447500000|2023-05-18 22:05:00|12409.9|12407.2|12412.2|12409.3|12412.8|12409.6|12409.8|12406.7|69
1684447800000|2023-05-18 22:10:00|12412.3|12409.4|12414.2|12411.7|12414.2|12411.7|12412|12409.4|90
1684448100000|2023-05-18 22:15:00|12414.3|12411.4|12413|12410.8|12414.7|12411.9|12412.2|12409.6|241
1684448400000|2023-05-18 22:20:00|12413.1|12410.9|12414.9|12412|12415.5|12412.8|12412.7|12410.8|115
1684448700000|2023-05-18 22:25:00|12414.7|12412.2|12414.3|12412|12414.9|12412.4|12413.4|12410.8|129
1684449000000|2023-05-18 22:30:00|12414.4|12411.8|12413.7|12412.2|12414.9|12412.6|12413.5|12411.3|98
1684449300000|2023-05-18 22:35:00|12413.6|12412.1|12414.7|12412.6|12414.9|12412.9|12413.4|12411.1|119
1684449600000|2023-05-18 22:40:00|12414.8|12412.5|12414.6|12412.3|12414.9|12412.9|12413.9|12411.9|102
1684449900000|2023-05-18 22:45:00|12414.5|12412.4|12414.9|12413.4|12415.7|12413.8|12414.4|12412.2|95
1684450200000|2023-05-18 22:50:00|12414.8|12413.3|12414.4|12412.9|12415.2|12413.5|12413.9|12411.9|112
1684450500000|2023-05-18 22:55:00|12414.5|12413|12414.4|12412.9|12414.9|12413.1|12414.3|12412.5|51
1684450800000|2023-05-18 23:00:00|12414.3|12412.8|12413.5|12412|12414.3|12412.8|12413.4|12411.7|136
1684451100000|2023-05-18 23:05:00|12413.7|12412.2|12414.5|12413|12414.6|12413.1|12413.3|12411.8|107
1684451400000|2023-05-18 23:10:00|12414.4|12412.9|12414.4|12412.9|12414.5|12413|12413.8|12412.3|46
1684451700000|2023-05-18 23:15:00|12414.3|12412.8|12414.4|12412.9|12414.4|12412.9|12414.3|12412.8|34
1684452000000|2023-05-18 23:20:00|12414.5|12413|12414.4|12412.9|12414.8|12413.3|12413.4|12411.9|58
1684452300000|2023-05-18 23:25:00|12414.6|12413.1|12413.4|12411.9|12414.6|12413.1|12413.4|12411.9|71
1684452600000|2023-05-18 23:30:00|12413.3|12411.8|12412.4|12410.9|12413.3|12411.8|12411.1|12409.6|62
1684452900000|2023-05-18 23:35:00|12412.3|12410.8|12412.7|12411.2|12413.2|12411.7|12411.6|12410.1|75
1684453200000|2023-05-18 23:40:00|12412.6|12411.1|12412.5|12411|12413.4|12411.9|12412.2|12410.7|122
1684453500000|2023-05-18 23:45:00|12412.4|12410.9|12412.6|12411.1|12413.4|12411.9|12412.3|12410.8|127
1684453800000|2023-05-18 23:50:00|12412.5|12411|12412.3|12410.8|12413.2|12411.7|12412|12410.7|124
1684454100000|2023-05-18 23:55:00|12412.2|12410.7|12412.4|12410.9|12412.5|12411|12412|12410.5|85
1684454400000|2023-05-19 00:00:00|12413|12411.5|12414.1|12412.6|12415.3|12413.8|12411.2|12409.7|344
1684454700000|2023-05-19 00:05:00|12414|12412.5|12411.5|12410.6|12415.1|12413.6|12410.2|12408.7|323
1684455000000|2023-05-19 00:10:00|12411.8|12410.3|12409.1|12407.6|12414.4|12412.9|12408.5|12407|293
1684455300000|2023-05-19 00:15:00|12409.2|12407.7|12408.5|12407|12412.6|12411.1|12408.4|12406.9|313
1684455600000|2023-05-19 00:20:00|12408.4|12406.9|12414.4|12412.9|12414.5|12413|12408.4|12406.9|205
1684455900000|2023-05-19 00:25:00|12414.2|12412.7|12414.5|12413|12417.5|12416|12413.6|12412.1|261
1684456200000|2023-05-19 00:30:00|12414.4|12412.9|12413|12412.1|12415.2|12413.7|12412.2|12410.8|190
1684456500000|2023-05-19 00:35:00|12413.1|12412.2|12414.1|12413.2|12414.6|12413.3|12412.8|12411.5|196
1684456800000|2023-05-19 00:40:00|12414|12413.1|12415.2|12413.7|12415.5|12414|12413.6|12412.1|195
1684457100000|2023-05-19 00:45:00|12415.1|12413.6|12413.2|12412.3|12415.7|12414.2|12412.9|12411.7|174
1684457400000|2023-05-19 00:50:00|12413|12412.1|12415.6|12414.1|12416.7|12415.2|12412.1|12410.7|260
1684457700000|2023-05-19 00:55:00|12415.4|12413.9|12413.9|12413|12416.5|12415|12413.1|12411.6|323
1684458000000|2023-05-19 01:00:00|12413.8|12412.9|12414|12412.5|12414.3|12413.1|12410.4|12409.4|317
1684458300000|2023-05-19 01:05:00|12413.9|12412.4|12414.5|12413|12415|12413.5|12412.8|12411.7|179
1684458600000|2023-05-19 01:10:00|12414.6|12413.1|12411.4|12409.9|12414.7|12413.2|12411.3|12409.8|230
1684458900000|2023-05-19 01:15:00|12411.2|12409.7|12402.2|12400.7|12412.1|12410.6|12401.7|12400.2|440
1684459200000|2023-05-19 01:20:00|12402.1|12400.6|12398.9|12398|12403.2|12401.7|12396.9|12395.4|315
1684459500000|2023-05-19 01:25:00|12399|12398.1|12401.4|12399.9|12403.4|12401.9|12398.9|12398|223
1684459800000|2023-05-19 01:30:00|12401.5|12400|12396.8|12395.9|12401.7|12400.2|12396.3|12394.8|323
1684460100000|2023-05-19 01:35:00|12396.9|12396|12398|12396.5|12398.1|12396.8|12394.8|12393.9|300
1684460400000|2023-05-19 01:40:00|12398.1|12396.6|12402.3|12400.8|12402.6|12401.3|12397.2|12395.7|337
1684460700000|2023-05-19 01:45:00|12402.5|12401|12401.4|12399.9|12403.9|12403|12399.3|12398.1|266
1684461000000|2023-05-19 01:50:00|12401.5|12400|12398.1|12396.6|12402.4|12400.9|12395.6|12394.7|295
1684461300000|2023-05-19 01:55:00|12398|12396.5|12397.9|12396.4|12398.9|12397.4|12395.7|12394.2|249
1684461600000|2023-05-19 02:00:00|12397.7|12396.2|12394.9|12394|12397.7|12396.2|12392.9|12391.4|342
1684461900000|2023-05-19 02:05:00|12394.8|12393.9|12395.9|12394.4|12396.8|12395.9|12393.2|12391.7|292
1684462200000|2023-05-19 02:10:00|12395.7|12394.2|12396.1|12394.6|12397|12395.5|12394.7|12393.8|250
1684462500000|2023-05-19 02:15:00|12396|12394.5|12395.1|12393.6|12396.9|12396|12395|12393.5|193
1684462800000|2023-05-19 02:20:00|12395.2|12393.7|12395.1|12393.6|12396.3|12394.8|12393.9|12392.7|169
1684463100000|2023-05-19 02:25:00|12395|12393.5|12397.2|12395.7|12397.6|12396.1|12394|12392.6|141
1684463400000|2023-05-19 02:30:00|12397.3|12395.8|12395.8|12394.9|12399.3|12398.4|12395.7|12394.8|202
1684463700000|2023-05-19 02:35:00|12395.7|12394.8|12394.6|12393.1|12396.3|12394.8|12393.9|12392.5|230
1684464000000|2023-05-19 02:40:00|12394.7|12393.2|12399.4|12397.9|12399.5|12398|12394.1|12393|267
1684464300000|2023-05-19 02:45:00|12399.5|12398|12400.3|12398.8|12400.4|12398.9|12398.1|12396.6|236
1684464600000|2023-05-19 02:50:00|12400.5|12399|12404.3|12402.8|12404.4|12403.1|12399.3|12397.8|212
1684464900000|2023-05-19 02:55:00|12404.2|12402.7|12407.8|12406.3|12410.3|12408.8|12404.1|12402.6|358
1684465200000|2023-05-19 03:00:00|12407.7|12406.2|12405.3|12403.8|12409.4|12407.9|12405.2|12403.7|296
1684465500000|2023-05-19 03:05:00|12405.2|12403.7|12404.4|12402.9|12405.3|12404.2|12402.7|12401.2|220
1684465800000|2023-05-19 03:10:00|12404.5|12403|12406.1|12404.6|12406.5|12405|12403.9|12403|232
1684466100000|2023-05-19 03:15:00|12406.2|12404.7|12405.9|12405|12407.7|12406.2|12404.2|12403.3|190
1684466400000|2023-05-19 03:20:00|12406|12405.1|12406.7|12405.2|12407.5|12406.6|12405|12403.8|230
1684466700000|2023-05-19 03:25:00|12406.8|12405.3|12407.1|12406.2|12407.9|12407|12406.2|12405.3|196
1684467000000|2023-05-19 03:30:00|12407|12406.1|12408.9|12408|12409.1|12408.2|12406.8|12405.9|162
1684467300000|2023-05-19 03:35:00|12409|12408.1|12410.2|12409.3|12410.5|12409.3|12408.6|12407.7|133
1684467600000|2023-05-19 03:40:00|12410.1|12409.2|12409|12408.1|12410.2|12409.3|12408.9|12408|168
1684467900000|2023-05-19 03:45:00|12409.1|12408.2|12406.6|12405.7|12409.2|12408.3|12406.6|12405.7|150
1684468200000|2023-05-19 03:50:00|12406.5|12405.6|12406|12405.1|12406.8|12405.9|12405.7|12404.5|151
1684468500000|2023-05-19 03:55:00|12406.5|12405.6|12403.2|12402.3|12407.1|12406.1|12403.2|12402.3|206
1684468800000|2023-05-19 04:00:00|12403|12402.1|12402|12400.5|12403.4|12402.4|12401.1|12399.6|197
1684469100000|2023-05-19 04:05:00|12402.1|12400.6|12399.8|12398.9|12402.4|12400.9|12399.7|12398.4|177
1684469400000|2023-05-19 04:10:00|12399.9|12399|12401.7|12400.2|12402|12400.5|12399.8|12398.5|209
1684469700000|2023-05-19 04:15:00|12401.6|12400.1|12402.7|12401.8|12403.4|12402.2|12401.1|12399.9|149
1684470000000|2023-05-19 04:20:00|12402.8|12401.9|12403.3|12401.8|12403.4|12401.9|12401.9|12400.4|176
1684470300000|2023-05-19 04:25:00|12403.2|12401.7|12399.4|12397.9|12403.4|12401.9|12398.9|12397.7|158
1684470600000|2023-05-19 04:30:00|12399.5|12398|12397.7|12396.8|12399.5|12398.2|12397.6|12396.7|144
1684470900000|2023-05-19 04:35:00|12397.6|12396.7|12397.4|12396.5|12398.8|12397.5|12397.3|12396.4|179
1684471200000|2023-05-19 04:40:00|12397.3|12396.4|12396|12394.5|12398.3|12397.1|12395.3|12393.8|156
1684471500000|2023-05-19 04:45:00|12395.9|12394.4|12396.8|12395.3|12398.1|12396.6|12395.5|12394.2|144
1684471800000|2023-05-19 04:50:00|12396.7|12395.2|12396.5|12395|12397.4|12396.1|12395.2|12393.7|142
1684472100000|2023-05-19 04:55:00|12396.4|12394.9|12397.3|12396.4|12397.5|12396.4|12396.2|12394.7|162
1684472400000|2023-05-19 05:00:00|12397.1|12396.2|12398.2|12397.3|12399|12398.1|12397|12395.5|184
1684472700000|2023-05-19 05:05:00|12398.3|12397.4|12398.5|12397|12400.3|12398.8|12398.1|12396.6|186
1684473000000|2023-05-19 05:10:00|12398.4|12396.9|12399|12398.1|12400.1|12398.6|12398.1|12396.6|207
1684473300000|2023-05-19 05:15:00|12398.9|12398|12397.2|12396.3|12399.4|12398.5|12397.1|12396.2|154
1684473600000|2023-05-19 05:20:00|12397.1|12396.2|12399.1|12397.6|12399.8|12398.9|12396.9|12395.7|149
1684473900000|2023-05-19 05:25:00|12399.2|12397.7|12398|12397.1|12399.4|12398|12397.5|12396.6|113
1684474200000|2023-05-19 05:30:00|12397.9|12397|12397.9|12396.4|12398.1|12397.1|12396.4|12394.9|255
1684474500000|2023-05-19 05:35:00|12397.8|12396.3|12397.3|12395.8|12399.4|12397.9|12397|12395.5|253
1684474800000|2023-05-19 05:40:00|12397.4|12395.9|12399.5|12398|12399.5|12398|12397.3|12395.8|221
1684475100000|2023-05-19 05:45:00|12399.7|12398.2|12401.6|12400.1|12406.4|12404.9|12399.7|12398.2|307
1684475400000|2023-05-19 05:50:00|12401.8|12400.3|12405.8|12404.3|12406.8|12405.3|12401.4|12399.9|325
1684475700000|2023-05-19 05:55:00|12405.7|12404.2|12402.5|12401|12406.7|12405.8|12401.5|12400|336
1684476000000|2023-05-19 06:00:00|12402.4|12400.9|12397.8|12396.9|12403.4|12401.9|12396.2|12394.7|433
1684476300000|2023-05-19 06:05:00|12398.7|12397.8|12410.1|12409.2|12410.4|12409.2|12397.3|12395.8|521
1684476600000|2023-05-19 06:10:00|12410|12409.1|12414.1|12413.2|12414.4|12413.3|12406.4|12404.9|471
1684476900000|2023-05-19 06:15:00|12414.4|12412.9|12415.3|12413.8|12418.2|12417.3|12413.3|12412.1|418
1684477200000|2023-05-19 06:20:00|12415.2|12413.7|12423.3|12421.8|12425.5|12424|12415.2|12413.7|401
1684477500000|2023-05-19 06:25:00|12423.4|12421.9|12425.8|12424.3|12426.2|12425.3|12420.1|12419.2|450
1684477800000|2023-05-19 06:30:00|12425.7|12424.2|12421.2|12420.3|12428.3|12427|12420.1|12419.1|542
1684478100000|2023-05-19 06:35:00|12421.1|12420.2|12419.5|12418.6|12421.4|12420.5|12418|12416.5|410
1684478400000|2023-05-19 06:40:00|12419.4|12418.5|12416.1|12415.2|12419.9|12418.8|12416|12414.7|293
1684478700000|2023-05-19 06:45:00|12416|12415.1|12414.2|12413.3|12416.9|12416|12414.1|12413.2|333
1684479000000|2023-05-19 06:50:00|12414|12413.1|12411|12410.1|12414.3|12413.1|12411|12410.1|287
1684479300000|2023-05-19 06:55:00|12411.3|12410.4|12410.4|12408.9|12411.6|12410.7|12405.9|12405|391
1684479600000|2023-05-19 07:00:00|12410.3|12408.8|12421|12420.1|12422.3|12421|12409.6|12408.6|548
1684479900000|2023-05-19 07:05:00|12421.1|12420.2|12420.9|12420|12426.2|12425|12420.2|12419.3|479
1684480200000|2023-05-19 07:10:00|12421|12420.1|12414|12413.1|12421.2|12420.3|12413.6|12412.7|441
1684480500000|2023-05-19 07:15:00|12414.4|12413.5|12414.9|12414|12417.3|12416.4|12412.7|12411.6|439
1684480800000|2023-05-19 07:20:00|12414.8|12413.9|12413.3|12411.8|12415.4|12414.1|12410.7|12409.5|414
1684481100000|2023-05-19 07:25:00|12413.2|12411.7|12411.2|12409.7|12413.8|12412.9|12408|12406.5|452
1684481400000|2023-05-19 07:30:00|12411.3|12409.8|12407.8|12406.9|12412.1|12410.6|12405.7|12404.8|328
1684481700000|2023-05-19 07:35:00|12407.2|12406.3|12411.4|12410.5|12415|12414.1|12407.1|12406.2|442
1684482000000|2023-05-19 07:40:00|12411.5|12410.6|12411|12410.1|12413.5|12412|12406.4|12404.9|432
1684482300000|2023-05-19 07:45:00|12410.9|12410|12413.3|12412.4|12419.5|12418.6|12410.8|12409.9|571
1684482600000|2023-05-19 07:50:00|12413.1|12412.2|12411.8|12410.9|12413.8|12412.9|12404.8|12403.9|465
1684482900000|2023-05-19 07:55:00|12411.7|12410.8|12407.4|12406.5|12411.8|12410.9|12404.8|12403.8|390
1684483200000|2023-05-19 08:00:00|12407.3|12406.4|12403.2|12402.3|12408|12407.1|12399.3|12397.8|484
1684483500000|2023-05-19 08:05:00|12403.1|12402.2|12399.9|12399|12403.2|12402.3|12398.7|12397.7|307
1684483800000|2023-05-19 08:10:00|12400|12399.1|12404.2|12403.3|12404.3|12403.4|12397|12396.1|282
1684484100000|2023-05-19 08:15:00|12404.1|12403.2|12401.4|12400.5|12405.3|12404.4|12399.4|12398.5|357
1684484400000|2023-05-19 08:20:00|12401.5|12400.6|12401.2|12400.3|12403.8|12402.9|12400.3|12399.4|359
1684484700000|2023-05-19 08:25:00|12401.1|12400.2|12405.4|12404.5|12406.5|12405.2|12401|12400.1|370
1684485000000|2023-05-19 08:30:00|12405.2|12404.3|12409.2|12408.3|12409.4|12408.5|12401.8|12400.9|419
1684485300000|2023-05-19 08:35:00|12409.3|12408.4|12415.6|12414.7|12418.3|12417.4|12407.2|12406.3|369
1684485600000|2023-05-19 08:40:00|12415.9|12415|12413|12411.5|12417.4|12416.5|12412.2|12410.7|470
1684485900000|2023-05-19 08:45:00|12412.3|12411.4|12411.5|12410|12414.8|12413.9|12410.4|12409.3|332
1684486200000|2023-05-19 08:50:00|12411.6|12410.1|12408.1|12406.6|12411.6|12410.4|12407.7|12406.2|369
1684486500000|2023-05-19 08:55:00|12408|12406.5|12409.2|12408.3|12411.2|12410.3|12407|12405.9|361
1684486800000|2023-05-19 09:00:00|12409.4|12408.5|12416.2|12415.3|12418.3|12417.4|12409.4|12408.5|405
1684487100000|2023-05-19 09:05:00|12416.1|12415.2|12416.5|12415|12418.1|12417.2|12414.5|12413|283
1684487400000|2023-05-19 09:10:00|12416.6|12415.1|12413.7|12412.8|12419.3|12418.4|12413|12412.1|350
1684487700000|2023-05-19 09:15:00|12413.5|12412.6|12418|12417.1|12419.4|12418.5|12413|12411.8|253
1684488000000|2023-05-19 09:20:00|12418.1|12417.2|12414.8|12413.9|12418.3|12417.3|12414.7|12413.8|205
1684488300000|2023-05-19 09:25:00|12414.7|12413.8|12416|12415.1|12417.6|12416.4|12414.1|12413.2|228
1684488600000|2023-05-19 09:30:00|12416.1|12415.2|12426|12425.1|12426.4|12425.5|12415.4|12414.5|315
1684488900000|2023-05-19 09:35:00|12426.1|12425.2|12428.6|12427.1|12436.6|12435.1|12424|12422.7|618
1684489200000|2023-05-19 09:40:00|12428.7|12427.2|12428.8|12427.9|12431.1|12430.2|12426.3|12424.8|410
1684489500000|2023-05-19 09:45:00|12428.7|12427.8|12432.5|12431|12432.6|12431.2|12427.9|12427|364
1684489800000|2023-05-19 09:50:00|12432.6|12431.1|12433.4|12431.9|12434.3|12433.1|12431.5|12430.4|371
1684490100000|2023-05-19 09:55:00|12433.5|12432|12432.1|12431.2|12434|12433.1|12429.8|12428.9|362
1684490400000|2023-05-19 10:00:00|12432.3|12431.4|12428.8|12427.9|12433|12432.1|12428.7|12427.7|464
1684490700000|2023-05-19 10:05:00|12428.7|12427.8|12427|12426.1|12428.8|12427.9|12423.3|12422.4|287
1684491000000|2023-05-19 10:10:00|12427.4|12426.5|12429.3|12427.8|12430.9|12429.4|12427.3|12425.8|378
1684491300000|2023-05-19 10:15:00|12429.4|12427.9|12426.2|12425.3|12430.5|12429.3|12424.2|12422.7|462
1684491600000|2023-05-19 10:20:00|12425.9|12425|12430.3|12429.4|12431.2|12430.3|12424.6|12423.7|476
1684491900000|2023-05-19 10:25:00|12430|12429.1|12435.1|12434.2|12437.5|12436.6|12429.9|12429|404
1684492200000|2023-05-19 10:30:00|12435|12434.1|12431.9|12431|12435|12434.1|12431.7|12430.7|433
1684492500000|2023-05-19 10:35:00|12432.1|12431.2|12433.8|12432.9|12433.9|12433|12429.1|12428.2|337
1684492800000|2023-05-19 10:40:00|12433.9|12433|12435.1|12434.2|12437.6|12436.5|12430.3|12428.8|434
1684493100000|2023-05-19 10:45:00|12435.2|12434.3|12436.4|12435.5|12437.2|12436.3|12434.8|12433.3|345
1684493400000|2023-05-19 10:50:00|12436.3|12435.4|12434.2|12433.3|12439.2|12438.3|12432.5|12431.6|369
1684493700000|2023-05-19 10:55:00|12434.1|12433.2|12430.8|12429.9|12434.7|12433.5|12428.1|12427.2|435
1684494000000|2023-05-19 11:00:00|12430.7|12429.8|12432.3|12431.4|12432.4|12431.5|12427|12426.1|496
1684494300000|2023-05-19 11:05:00|12432.2|12431.3|12430|12429.1|12435.3|12434.4|12430|12429.1|393
1684494600000|2023-05-19 11:10:00|12430.1|12429.2|12430.2|12429.3|12431.7|12430.8|12427.2|12426.3|260
1684494900000|2023-05-19 11:15:00|12430.4|12429.5|12430.3|12429.4|12433.1|12432.2|12427.8|12426.9|333
1684495200000|2023-05-19 11:20:00|12430.5|12429.6|12430.1|12429.2|12432.6|12431.7|12429.1|12428.2|403
1684495500000|2023-05-19 11:25:00|12430.2|12429.3|12433.2|12432.3|12434.1|12433.2|12429|12428.1|363
1684495800000|2023-05-19 11:30:00|12433.5|12432.6|12437.9|12437|12439.3|12438.4|12433.5|12432.6|370
1684496100000|2023-05-19 11:35:00|12437.8|12436.9|12437.8|12436.9|12439.6|12438.7|12435.4|12434.5|411
1684496400000|2023-05-19 11:40:00|12437.7|12436.8|12439|12438.1|12442|12441.1|12436|12435.1|454
1684496700000|2023-05-19 11:45:00|12438.9|12438|12435|12434.1|12440.2|12439.3|12433.7|12432.8|352
1684497000000|2023-05-19 11:50:00|12434.9|12434|12437.8|12436.9|12439.9|12439|12433.9|12432.8|291
1684497300000|2023-05-19 11:55:00|12438|12437.1|12443.8|12442.9|12444|12443.1|12437|12436.1|362
1684497600000|2023-05-19 12:00:00|12443.9|12443|12445.4|12444.5|12446|12445.1|12442|12441.1|353
1684497900000|2023-05-19 12:05:00|12445.3|12444.4|12446.3|12445.4|12449.4|12448.5|12444.8|12443.9|324
1684498200000|2023-05-19 12:10:00|12446.2|12445.3|12446.1|12445.2|12448.9|12447.6|12443.8|12442.9|430
1684498500000|2023-05-19 12:15:00|12446.2|12445.3|12442.9|12442|12447.3|12446.4|12442|12441.1|306
1684498800000|2023-05-19 12:20:00|12442.8|12441.9|12447.3|12446.4|12449|12448.1|12441.2|12440.3|481
1684499100000|2023-05-19 12:25:00|12447.2|12446.3|12448.2|12446.7|12450.2|12449.3|12446.6|12445.7|336
1684499400000|2023-05-19 12:30:00|12447.9|12446.4|12460.4|12458.9|12462.6|12461.1|12447.7|12446.2|486
1684499700000|2023-05-19 12:35:00|12460.3|12458.8|12461.1|12460.2|12468.5|12467.6|12460|12458.8|497
1684500000000|2023-05-19 12:40:00|12461.2|12460.3|12449.4|12447.9|12461.2|12460.3|12448.2|12446.7|544
1684500300000|2023-05-19 12:45:00|12449.5|12448|12450.1|12448.6|12453.3|12452.4|12449.2|12448|540
1684500600000|2023-05-19 12:50:00|12450.5|12449|12444.2|12443.3|12451.4|12450.2|12443.8|12442.9|461
1684500900000|2023-05-19 12:55:00|12443.9|12443|12449.4|12447.9|12451|12450.1|12442.7|12441.7|486
1684501200000|2023-05-19 13:00:00|12449.3|12447.8|12447.1|12446.2|12449.3|12447.8|12444.3|12442.8|492
1684501500000|2023-05-19 13:05:00|12447|12446.1|12442.3|12440.8|12447|12446.1|12441.8|12440.7|530
1684501800000|2023-05-19 13:10:00|12442.1|12440.6|12436.3|12434.8|12442.3|12440.8|12434.5|12433|504
1684502100000|2023-05-19 13:15:00|12436.2|12434.7|12436|12435.1|12437.2|12435.7|12433.1|12431.6|469
1684502400000|2023-05-19 13:20:00|12435.9|12435|12437.2|12435.7|12439.3|12438.1|12435.2|12433.8|420
1684502700000|2023-05-19 13:25:00|12437.3|12435.8|12432.6|12431.7|12437.4|12435.9|12432|12430.8|427
1684503000000|2023-05-19 13:30:00|12432.9|12432|12440.7|12439.8|12441.2|12440.3|12432|12431.1|592
1684503300000|2023-05-19 13:35:00|12440.8|12439.9|12439.7|12438.8|12444.9|12444|12437.1|12435.9|526
1684503600000|2023-05-19 13:40:00|12439.8|12438.9|12439.6|12438.1|12440.4|12439.1|12436.1|12434.6|614
1684503900000|2023-05-19 13:45:00|12439.5|12438|12434|12432.5|12441.1|12440.2|12433|12431.7|597
1684504200000|2023-05-19 13:50:00|12434.1|12432.6|12442.5|12441|12444.3|12442.8|12433.8|12432.4|594
1684504500000|2023-05-19 13:55:00|12442.6|12441.1|12439.8|12438.3|12443.6|12442.1|12438.5|12437.6|513
1684504800000|2023-05-19 14:00:00|12439.7|12438.2|12432.5|12431|12439.8|12438.5|12432.2|12430.7|576
1684505100000|2023-05-19 14:05:00|12432.6|12431.1|12429.4|12427.9|12434.3|12432.8|12428.5|12427|584
1684505400000|2023-05-19 14:10:00|12429.3|12427.8|12427.2|12426.3|12430.8|12429.3|12426.7|12425.6|551
1684505700000|2023-05-19 14:15:00|12427.3|12426.4|12427.1|12426.2|12431.4|12429.9|12426|12425.1|522
1684506000000|2023-05-19 14:20:00|12427.5|12426.6|12430.7|12429.8|12434|12433.1|12426.6|12425.1|440
1684506300000|2023-05-19 14:25:00|12430.4|12429.5|12432.2|12430.7|12434.4|12433.1|12429.3|12428.4|377
1684506600000|2023-05-19 14:30:00|12432.3|12430.8|12432.3|12430.8|12437.4|12435.9|12429.2|12427.7|456
1684506900000|2023-05-19 14:35:00|12432.4|12430.9|12437.8|12436.9|12438.1|12437.2|12431.9|12430.6|486
1684507200000|2023-05-19 14:40:00|12437.9|12437|12427.5|12426|12438.2|12437.3|12425.7|12424.2|545
1684507500000|2023-05-19 14:45:00|12427.8|12426.3|12432.6|12431.1|12433.9|12432.4|12422.3|12421.3|558
1684507800000|2023-05-19 14:50:00|12432.8|12431.9|12435.1|12434.2|12438.9|12437.4|12430.7|12429.2|541
1684508100000|2023-05-19 14:55:00|12435.2|12434.3|12437.6|12436.1|12439.3|12438.4|12434.7|12433.8|551
1684508400000|2023-05-19 15:00:00|12437.5|12436|12433.4|12431.9|12440.1|12439.2|12433.2|12431.7|551
1684508700000|2023-05-19 15:05:00|12433.3|12431.8|12430.6|12429.7|12436.2|12435.3|12429.8|12428.9|555
1684509000000|2023-05-19 15:10:00|12430.5|12429.6|12446.5|12445|12448.2|12446.7|12430.5|12429.6|816
1684509300000|2023-05-19 15:15:00|12447.2|12445.7|12474|12472.5|12484.5|12483|12447.2|12445.7|1415
1684509600000|2023-05-19 15:20:00|12474.1|12472.6|12464.4|12462.9|12484.6|12483.1|12462.3|12460.8|1102
1684509900000|2023-05-19 15:25:00|12464.5|12463|12462.4|12460.9|12468.4|12467|12460|12458.5|889
1684510200000|2023-05-19 15:30:00|12462.3|12460.8|12465.8|12464.3|12467.9|12466.4|12454.5|12453|928
1684510500000|2023-05-19 15:35:00|12466.3|12464.8|12464.3|12462.8|12471.8|12470.3|12461.2|12459.7|993
1684510800000|2023-05-19 15:40:00|12464.1|12462.6|12462.4|12460.9|12469.5|12468|12462.2|12460.9|898
1684511100000|2023-05-19 15:45:00|12462.3|12460.8|12461.1|12459.6|12464.4|12462.9|12457.3|12455.8|779
1684511400000|2023-05-19 15:50:00|12461|12459.5|12465.3|12463.8|12465.5|12464|12455|12453.5|788
1684511700000|2023-05-19 15:55:00|12465.4|12463.9|12462.5|12461|12465.4|12464.3|12459.5|12458|646
1684512000000|2023-05-19 16:00:00|12462.4|12460.9|12465.6|12464.1|12466.6|12465.1|12460|12458.5|460
1684512300000|2023-05-19 16:05:00|12465.4|12463.9|12459.2|12457.7|12465.4|12463.9|12459.2|12457.7|443
1684512600000|2023-05-19 16:10:00|12459.1|12457.6|12458.9|12457.4|12460.6|12459.1|12457.8|12456.3|432
1684512900000|2023-05-19 16:15:00|12458.7|12457.2|12457.6|12456.1|12460.4|12458.9|12453.4|12451.9|452
1684513200000|2023-05-19 16:20:00|12458.2|12456.7|12459.8|12458.3|12463.8|12462.3|12457.4|12455.9|370
1684513500000|2023-05-19 16:25:00|12459.9|12458.4|12458.4|12456.9|12460.5|12459.4|12457.5|12456.6|308
1684513800000|2023-05-19 16:30:00|12458.3|12456.8|12456.5|12455|12458.3|12456.9|12452|12450.6|419
1684514100000|2023-05-19 16:35:00|12455.9|12454.4|12461.8|12460.3|12462.3|12460.8|12455.6|12454.1|382
1684514400000|2023-05-19 16:40:00|12461.6|12460.1|12463.4|12462.5|12463.8|12462.5|12460.5|12459.1|282
1684514700000|2023-05-19 16:45:00|12463.5|12462.6|12465.3|12463.8|12466.5|12465|12463.5|12462|314
1684515000000|2023-05-19 16:50:00|12465.4|12463.9|12473.1|12471.6|12473.3|12472|12465|12463.5|281
1684515300000|2023-05-19 16:55:00|12473|12471.5|12467|12466.1|12475.4|12473.9|12465.5|12464.6|383
1684515600000|2023-05-19 17:00:00|12467.1|12466.2|12468|12467.1|12470.6|12469.4|12467|12465.5|379
1684515900000|2023-05-19 17:05:00|12468.2|12467.3|12468.5|12467|12468.6|12467.3|12465.5|12464.6|291
1684516200000|2023-05-19 17:10:00|12468.4|12466.9|12464|12463.1|12468.4|12467.3|12463.9|12463|329
1684516500000|2023-05-19 17:15:00|12463.9|12463|12466.2|12465.3|12467.4|12466.5|12463.3|12462.4|301
1684516800000|2023-05-19 17:20:00|12466.3|12465.4|12465.7|12464.2|12467|12465.6|12464|12462.9|340
1684517100000|2023-05-19 17:25:00|12465.8|12464.3|12465.2|12464.3|12465.8|12464.3|12462|12461.1|270
1684517400000|2023-05-19 17:30:00|12465.3|12464.4|12468.2|12467.3|12468.5|12467.6|12464.3|12463.4|233
1684517700000|2023-05-19 17:35:00|12468.1|12467.2|12470.6|12469.1|12471.4|12470.4|12467.4|12466.5|279
1684518000000|2023-05-19 17:40:00|12470.5|12469|12470.5|12469|12470.9|12469.8|12469|12467.6|223
1684518300000|2023-05-19 17:45:00|12470.3|12468.8|12466.4|12465.5|12471.1|12469.6|12466.2|12464.9|216
1684518600000|2023-05-19 17:50:00|12466.3|12465.4|12463.8|12462.9|12466.5|12465.6|12462.9|12461.9|237
1684518900000|2023-05-19 17:55:00|12463.7|12462.8|12463|12461.5|12464.1|12463.1|12462.3|12461.1|175
1684519200000|2023-05-19 18:00:00|12463.1|12461.6|12457.5|12456|12464|12462.5|12457.5|12456|239
1684519500000|2023-05-19 18:05:00|12457.4|12455.9|12457.6|12456.1|12457.8|12456.9|12456.5|12455|297
1684519800000|2023-05-19 18:10:00|12457.7|12456.2|12456.1|12455.2|12458.5|12457|12454.5|12453|253
1684520100000|2023-05-19 18:15:00|12456|12455.1|12458|12457.1|12458.5|12457.3|12455.5|12454|286
1684520400000|2023-05-19 18:20:00|12458.1|12457.2|12456.5|12455.6|12458.3|12457.4|12456.3|12455.4|200
1684520700000|2023-05-19 18:25:00|12456.4|12455.5|12455.1|12454.2|12457|12456.1|12454.7|12453.8|223
1684521000000|2023-05-19 18:30:00|12455.2|12454.3|12453.8|12452.9|12455.3|12454.4|12451.4|12450.5|249
1684521300000|2023-05-19 18:35:00|12453.7|12452.8|12452.5|12451.6|12454|12453.1|12452.5|12451.6|156
1684521600000|2023-05-19 18:40:00|12452.4|12451.5|12451.7|12450.8|12452.5|12451.6|12449.7|12448.8|206
1684521900000|2023-05-19 18:45:00|12452.1|12451.2|12451|12449.5|12452.2|12451.3|12450|12449|240
1684522200000|2023-05-19 18:50:00|12451.1|12449.6|12451.1|12450.2|12452.1|12451.2|12450|12448.8|236
1684522500000|2023-05-19 18:55:00|12450.9|12450|12450.3|12449.4|12452.2|12451.3|12449.9|12449|222
1684522800000|2023-05-19 19:00:00|12450.4|12449.5|12449.4|12447.9|12451.5|12450.1|12448.7|12447.8|195
1684523100000|2023-05-19 19:05:00|12449.5|12448|12448.5|12447|12449.5|12448.6|12448.1|12446.9|196
1684523400000|2023-05-19 19:10:00|12448.6|12447.1|12447.3|12446.4|12448.7|12447.8|12447.2|12446.3|215
1684523700000|2023-05-19 19:15:00|12447.2|12446.3|12442.4|12440.9|12447.3|12446.4|12441.9|12440.4|275
1684524000000|2023-05-19 19:20:00|12442.3|12440.8|12442.4|12440.9|12443.3|12442|12440.2|12438.7|133
1684524300000|2023-05-19 19:25:00|12442.2|12440.7|12442.2|12440.7|12442.5|12441.5|12441.9|12440.6|92
1684524600000|2023-05-19 19:30:00|12441.8|12440.3|12439|12437.5|12442.3|12440.8|12439|12437.5|153
1684524900000|2023-05-19 19:35:00|12439.1|12437.6|12439.6|12438.1|12440.3|12438.8|12438.1|12436.6|153
1684525200000|2023-05-19 19:40:00|12439.5|12438|12436.8|12435.9|12439.6|12438.4|12436.7|12435.3|224
1684525500000|2023-05-19 19:45:00|12436.9|12436|12440.3|12439.4|12440.3|12439.4|12436.8|12435.9|151
1684525800000|2023-05-19 19:50:00|12440.2|12439.3|12445.6|12444.1|12445.6|12444.1|12440.2|12439.3|188
1684526100000|2023-05-19 19:55:00|12445.7|12444.2|12449.5|12448.6|12450.4|12449.5|12445|12444.1|400
1684526400000|2023-05-19 20:00:00|12449.8|12448.3|12447.6|12446.1|12452.6|12451.1|12447.1|12445.6|258
1684526700000|2023-05-19 20:05:00|12447.5|12446|12446.1|12444.6|12448.2|12446.7|12445.7|12444.2|149
1684527000000|2023-05-19 20:10:00|12446|12444.5|12444.9|12443.4|12446.6|12445.6|12444.7|12443.3|107
1684527300000|2023-05-19 20:15:00|12445|12443.5|12446.6|12445.1|12446.6|12445.1|12444.6|12443.3|134
1684527600000|2023-05-19 20:20:00|12446.5|12445|12448.9|12447.4|12449.6|12448.1|12445.6|12444.1|166
1684527900000|2023-05-19 20:25:00|12448.8|12447.3|12448.4|12446.9|12449.5|12448|12448.4|12446.9|123
1684528200000|2023-05-19 20:30:00|12448.3|12446.8|12446.7|12445.2|12449.1|12447.6|12446.5|12445|125
1684528500000|2023-05-19 20:35:00|12446.8|12445.3|12448.6|12447.1|12448.6|12447.1|12446.6|12445.1|146
1684528800000|2023-05-19 20:40:00|12448.5|12447|12445.3|12443.8|12448.6|12447.1|12445.3|12443.8|95
1684529100000|2023-05-19 20:45:00|12445.4|12443.9|12444.8|12443.3|12445.4|12443.9|12444|12442.5|160
1684529400000|2023-05-19 20:50:00|12445|12443.5|12447.2|12445.7|12447.7|12446.2|12443.4|12441.9|319
1684529700000|2023-05-19 20:55:00|12447.1|12445.6|12450.9|12439.9|12452.1|12447|12446.3|12436.5|393
1684699200000|2023-05-21 20:00:00|12466.1|12445.6|12464.6|12443.6|12466.3|12446.2|12462.7|12441.7|19
1684699500000|2023-05-21 20:05:00|12463.5|12442.5|12463.5|12442.5|12464.8|12443.8|12461.1|12440.5|9
1684699800000|2023-05-21 20:10:00|12464.8|12443.8|12466.1|12446|12466.1|12446|12464.8|12443.8|2
1684700100000|2023-05-21 20:15:00|12458.5|12437.5|12459.8|12439.8|12461.5|12440.5|12457.3|12436.3|8
1684700400000|2023-05-21 20:20:00|12454.1|12433.1|12455.1|12434.1|12459.2|12438.2|12454|12433|8
1684700700000|2023-05-21 20:25:00|12452.6|12432.6|12451.6|12433|12452.8|12434.1|12451.6|12431.2|6
1684701000000|2023-05-21 20:30:00|12447|12430.9|12450.3|12433|12450.3|12433|12446.2|12425.2|5
1684701300000|2023-05-21 20:35:00|12450.2|12431.1|12446.2|12425.2|12450.2|12434.9|12446.2|12425.2|4
1684701600000|2023-05-21 20:40:00|12450.2|12431.1|12450.3|12432|12450.3|12434.9|12446.2|12425.2|6
1684701900000|2023-05-21 20:45:00|12450.2|12433.1|12451|12430|12451|12433.1|12450.2|12430|6
1684702200000|2023-05-21 20:50:00|12449.9|12428.9|12462.2|12441.2|12462.2|12441.2|12449.9|12428.9|7
1684702500000|2023-05-21 20:55:00|12461.7|12440.7|12455.2|12434.2|12461.7|12440.7|12455.2|12434.2|10
1684702800000|2023-05-21 21:00:00|12455.3|12434.3|12453.1|12437.1|12455.3|12437.1|12452.3|12433.8|6
1684703100000|2023-05-21 21:05:00|12454.6|12438.6|12451.4|12440.4|12454.6|12441.8|12450.6|12437.3|18
1684703400000|2023-05-21 21:10:00|12451.6|12440.6|12455.4|12444.4|12455.4|12444.4|12451.1|12440.1|11
1684703700000|2023-05-21 21:15:00|12454.9|12443.9|12456.3|12445.3|12457.1|12446.1|12454.8|12443.8|10
1684704000000|2023-05-21 21:20:00|12457.2|12446.2|12457.2|12446.2|12457.2|12446.2|12457.2|12446.2|1
1684704300000|2023-05-21 21:25:00|12456.3|12445.3|12458.3|12447.3|12458.3|12447.3|12456.1|12445.1|7
1684704600000|2023-05-21 21:30:00|12458.5|12447.5|12455.4|12444.4|12458.6|12447.6|12455.4|12444.4|14
1684704900000|2023-05-21 21:35:00|12455.6|12444.6|12455.2|12446.1|12456.2|12446.1|12455.2|12444.6|44
1684705200000|2023-05-21 21:40:00|12455|12446.2|12454.9|12446.2|12455|12446.7|12454.8|12446.1|15
1684705500000|2023-05-21 21:45:00|12454.8|12446.3|12454.7|12446.2|12454.9|12447.2|12454.1|12446.2|14
1684705800000|2023-05-21 21:50:00|12454|12446.3|12454|12447.3|12454|12447.3|12454|12446.2|25
1684706100000|2023-05-21 21:55:00|12451.4|12449.9|12455.5|12444.5|12458.2|12449.9|12450.9|12444.4|38
1684706400000|2023-05-21 22:00:00|12455.3|12444.3|12450.9|12446.2|12455.3|12446.5|12450.5|12443|128
1684706700000|2023-05-21 22:05:00|12451.3|12446.3|12453|12449.7|12453.5|12449.8|12451.3|12445.9|79
1684707000000|2023-05-21 22:10:00|12453.1|12449.8|12454.6|12451.7|12457.2|12453.7|12453.1|12449.8|210
1684707300000|2023-05-21 22:15:00|12454.8|12451.8|12455|12452.2|12455.4|12452.7|12454.4|12451.5|151
1684707600000|2023-05-21 22:20:00|12455.1|12452.1|12456.8|12454.3|12457.2|12454.5|12454.8|12452.1|124
1684707900000|2023-05-21 22:25:00|12456.7|12454.2|12456.6|12453.9|12457|12454.8|12456|12453.6|145
1684708200000|2023-05-21 22:30:00|12456.7|12454|12459.2|12457|12460.2|12457.6|12456.7|12454|208
1684708500000|2023-05-21 22:35:00|12459|12456.9|12457.9|12456.4|12459.1|12456.9|12457.7|12455.4|194
1684708800000|2023-05-21 22:40:00|12458.1|12455.9|12454.9|12452.6|12458.2|12456.1|12454.4|12452.2|152
1684709100000|2023-05-21 22:45:00|12454.8|12452.7|12455.6|12453.4|12455.8|12453.8|12454.3|12452.1|93
1684709400000|2023-05-21 22:50:00|12455.7|12453.5|12456.6|12454.4|12457.1|12454.8|12455.4|12453.2|100
1684709700000|2023-05-21 22:55:00|12456.7|12454.3|12453.1|12450.8|12456.7|12454.3|12452.9|12450.7|112
1684710000000|2023-05-21 23:00:00|12452.8|12450.9|12454.6|12453.1|12455.5|12454|12452.5|12450.9|124
1684710300000|2023-05-21 23:05:00|12454.9|12453.4|12459.7|12458.2|12459.9|12458.4|12454.9|12453.4|116
1684710600000|2023-05-21 23:10:00|12459.1|12457.6|12459.6|12458.1|12460.1|12458.6|12458.6|12457.1|79
1684710900000|2023-05-21 23:15:00|12459.5|12458|12458.9|12457.4|12460.5|12459|12458.5|12457|68
1684711200000|2023-05-21 23:20:00|12459|12457.5|12458.8|12457.3|12460.3|12458.8|12458.7|12457.2|60
1684711500000|2023-05-21 23:25:00|12458.9|12457.4|12456.9|12455.4|12459.1|12457.6|12456.4|12454.9|78
1684711800000|2023-05-21 23:30:00|12456.8|12455.3|12458.8|12457.3|12458.9|12457.4|12455.6|12454.1|114
1684712100000|2023-05-21 23:35:00|12458.9|12457.4|12458.5|12457|12459|12457.6|12458.3|12456.8|61
1684712400000|2023-05-21 23:40:00|12458.4|12456.9|12455.8|12454.3|12458.8|12457.3|12455.1|12453.6|105
1684712700000|2023-05-21 23:45:00|12455.9|12454.4|12457.9|12456.4|12457.9|12456.4|12455.8|12454.3|61
1684713000000|2023-05-21 23:50:00|12457.8|12456.3|12457.8|12456.3|12459|12457.5|12457.6|12456.1|66
1684713300000|2023-05-21 23:55:00|12457.9|12456.4|12461.7|12460.2|12461.9|12460.7|12457.7|12456.2|82
1684713600000|2023-05-22 00:00:00|12461.6|12460.1|12458.4|12456.9|12464|12462.7|12457.6|12456.1|380
1684713900000|2023-05-22 00:05:00|12458.2|12456.7|12458.3|12456.8|12461|12459.5|12458.1|12456.6|252
1684714200000|2023-05-22 00:10:00|12458.4|12456.9|12457.4|12455.9|12459.3|12457.8|12456.3|12454.8|211
1684714500000|2023-05-22 00:15:00|12457.1|12455.6|12458.5|12457.6|12461|12459.5|12457|12455.5|202
1684714800000|2023-05-22 00:20:00|12458.6|12457.7|12460|12458.5|12460|12458.5|12457.8|12456.9|164
1684715100000|2023-05-22 00:25:00|12459.9|12458.4|12459.1|12457.6|12461|12459.7|12458.5|12457.6|149
1684715400000|2023-05-22 00:30:00|12459.3|12457.8|12459.7|12458.2|12459.8|12458.3|12457|12455.5|168
1684715700000|2023-05-22 00:35:00|12459.8|12458.3|12462.9|12461.4|12462.9|12461.4|12458|12456.5|182
1684716000000|2023-05-22 00:40:00|12463|12461.5|12465.2|12463.7|12466.1|12464.6|12461.6|12460.7|204
1684716300000|2023-05-22 00:45:00|12465.1|12463.6|12462.8|12461.3|12466.1|12464.6|12462.8|12461.3|159
1684716600000|2023-05-22 00:50:00|12462.9|12461.4|12466|12464.5|12466.4|12465|12462.3|12461.1|244
1684716900000|2023-05-22 00:55:00|12466.3|12464.8|12467.7|12466.2|12468.8|12467.3|12466.1|12464.6|310
1684717200000|2023-05-22 01:00:00|12467.6|12466.1|12472.9|12471.4|12473.1|12471.6|12467.6|12466.1|393
1684717500000|2023-05-22 01:05:00|12472.8|12471.3|12468|12467.1|12473|12471.5|12467.5|12466.3|312
1684717800000|2023-05-22 01:10:00|12468.1|12467.2|12468.2|12466.7|12469|12468.1|12466.2|12464.7|303
1684718100000|2023-05-22 01:15:00|12468.3|12466.8|12465.5|12464.6|12468.3|12466.8|12462.9|12461.4|307
1684718400000|2023-05-22 01:20:00|12465.7|12464.8|12466.5|12465.6|12467.6|12466.7|12464.8|12463.9|251
1684718700000|2023-05-22 01:25:00|12466.4|12465.5|12470.8|12469.3|12471|12469.9|12465.8|12464.3|277
1684719000000|2023-05-22 01:30:00|12470.7|12469.2|12464.8|12463.3|12470.7|12469.2|12464|12462.8|395
1684719300000|2023-05-22 01:35:00|12464.7|12463.2|12462.7|12461.2|12466.9|12465.4|12461.9|12460.4|363
1684719600000|2023-05-22 01:40:00|12462.5|12461|12460.7|12459.8|12463.8|12462.3|12459.9|12458.4|366
1684719900000|2023-05-22 01:45:00|12460.8|12459.9|12463.3|12461.8|12464.5|12463|12460.8|12459.9|327
1684720200000|2023-05-22 01:50:00|12463.4|12461.9|12464.4|12463.5|12465.7|12464.8|12461.7|12460.2|297
1684720500000|2023-05-22 01:55:00|12464.6|12463.7|12466.5|12465.6|12467.2|12466.3|12464.3|12463.4|329
1684720800000|2023-05-22 02:00:00|12466.4|12465.5|12460.4|12459.5|12466.4|12465.5|12460.3|12459.4|277
1684721100000|2023-05-22 02:05:00|12460.3|12459.4|12458.3|12457.4|12462.1|12461.2|12457.7|12456.8|308
1684721400000|2023-05-22 02:10:00|12458.4|12457.5|12459.6|12458.7|12459.7|12458.8|12458|12457.1|217
1684721700000|2023-05-22 02:15:00|12459.7|12458.8|12463.5|12462.6|12464.5|12463.6|12459.6|12458.7|271
1684722000000|2023-05-22 02:20:00|12463.6|12462.7|12463.7|12462.8|12464.2|12463.3|12461.3|12460.2|285
1684722300000|2023-05-22 02:25:00|12463.6|12462.7|12465.4|12464.5|12465.5|12464.6|12461.5|12460.4|300
1684722600000|2023-05-22 02:30:00|12465.5|12464.6|12461.8|12460.3|12465.7|12464.8|12461.6|12460.1|295
1684722900000|2023-05-22 02:35:00|12461.7|12460.2|12460.4|12459.5|12461.9|12460.4|12458.7|12457.2|298
1684723200000|2023-05-22 02:40:00|12460.5|12459.6|12457.6|12456.7|12462.2|12460.7|12457.5|12456.6|272
1684723500000|2023-05-22 02:45:00|12457.7|12456.8|12458.9|12457.4|12459.1|12457.7|12457|12456.1|248
1684723800000|2023-05-22 02:50:00|12458.8|12457.3|12461.8|12460.3|12462|12460.7|12458.4|12457.2|272
1684724100000|2023-05-22 02:55:00|12461.7|12460.2|12461.9|12461|12463.3|12462.4|12461.4|12459.9|215
1684724400000|2023-05-22 03:00:00|12461.8|12460.9|12462.9|12462|12463.8|12462.9|12461.2|12460.3|202
1684724700000|2023-05-22 03:05:00|12463|12462.1|12460.5|12459.6|12463|12462.1|12458.6|12457.7|247
1684725000000|2023-05-22 03:10:00|12460.4|12459.5|12459.8|12458.3|12460.4|12459.5|12457.4|12456.5|285
1684725300000|2023-05-22 03:15:00|12460.1|12458.6|12462.6|12461.7|12462.6|12461.7|12460|12458.5|225
1684725600000|2023-05-22 03:20:00|12462.8|12461.9|12463.5|12462.6|12463.8|12462.9|12462.7|12461.8|220
1684725900000|2023-05-22 03:25:00|12463.6|12462.7|12464.2|12463.3|12465.3|12464.4|12463.4|12462.5|178
1684726200000|2023-05-22 03:30:00|12464.1|12463.2|12461.4|12460.5|12464.5|12463.6|12461.1|12460.2|169
1684726500000|2023-05-22 03:35:00|12461.3|12460.4|12461.6|12460.7|12462.6|12461.7|12460.4|12459.5|99
1684726800000|2023-05-22 03:40:00|12461.5|12460.6|12464.4|12462.9|12465.5|12464.6|12461.5|12460.2|206
1684727100000|2023-05-22 03:45:00|12464.5|12463|12462|12461.1|12464.6|12463.3|12461.6|12460.7|172
1684727400000|2023-05-22 03:50:00|12461.9|12461|12460.6|12459.7|12462.7|12461.8|12460.4|12459.5|155
1684727700000|2023-05-22 03:55:00|12460.5|12459.6|12458.7|12457.8|12460.9|12460|12458.4|12457.5|178
1684728000000|2023-05-22 04:00:00|12458.6|12457.7|12461.4|12460.5|12461.4|12460.5|12457.3|12456.4|172
1684728300000|2023-05-22 04:05:00|12461.5|12460.6|12460.9|12459.4|12462.9|12461.5|12460.1|12458.6|128
1684728600000|2023-05-22 04:10:00|12460.8|12459.3|12462.1|12461.2|12462.7|12461.3|12460.4|12459.2|202
1684728900000|2023-05-22 04:15:00|12462.2|12461.3|12461.1|12459.6|12462.5|12461.6|12461|12459.5|154
1684729200000|2023-05-22 04:20:00|12461.3|12459.8|12463.7|12462.2|12464|12462.5|12461|12459.5|160
1684729500000|2023-05-22 04:25:00|12463.8|12462.3|12463.7|12462.2|12463.9|12462.4|12462.4|12460.9|137
1684729800000|2023-05-22 04:30:00|12463.8|12462.3|12463|12461.5|12464.2|12462.7|12462.3|12460.8|142
1684730100000|2023-05-22 04:35:00|12462.9|12461.4|12461.2|12459.7|12463.2|12461.7|12461.1|12459.6|176
1684730400000|2023-05-22 04:40:00|12461.1|12459.6|12462|12460.5|12462.9|12461.4|12460.8|12459.3|154
1684730700000|2023-05-22 04:45:00|12462.1|12460.6|12461.8|12460.3|12462.2|12460.7|12460.5|12459|162
1684731000000|2023-05-22 04:50:00|12461.7|12460.2|12458.8|12457.3|12461.8|12460.3|12458.1|12456.6|232
1684731300000|2023-05-22 04:55:00|12458.7|12457.2|12458|12456.5|12459|12457.5|12456.8|12455.3|148
1684731600000|2023-05-22 05:00:00|12457.9|12457.1|12456.8|12455.3|12458.4|12457.5|12455.6|12454.1|178
1684731900000|2023-05-22 05:05:00|12456.9|12455.4|12456.8|12455.3|12457.8|12456.7|12455.8|12454.3|137
1684732200000|2023-05-22 05:10:00|12456.4|12455.5|12455.6|12454.7|12457.8|12456.9|12455.6|12454.7|135
1684732500000|2023-05-22 05:15:00|12455.7|12454.8|12455.6|12454.1|12456.7|12455.5|12454.5|12453|160
1684732800000|2023-05-22 05:20:00|12455.9|12454.4|12452.6|12451.1|12456.5|12455|12452.6|12451.1|184
1684733100000|2023-05-22 05:25:00|12452.7|12451.8|12450.1|12449.2|12453.8|12452.6|12450.1|12449.2|144
1684733400000|2023-05-22 05:30:00|12450.2|12449.3|12445.3|12444.4|12450.2|12449.3|12445.3|12444|274
1684733700000|2023-05-22 05:35:00|12445.4|12444.5|12445.8|12444.9|12446.5|12445.6|12444.5|12443.3|257
1684734000000|2023-05-22 05:40:00|12445.7|12444.8|12447.6|12446.7|12448.2|12447.3|12444.2|12443.3|252
1684734300000|2023-05-22 05:45:00|12447.7|12446.8|12444.6|12443.1|12447.9|12447|12444.3|12443.1|207
1684734600000|2023-05-22 05:50:00|12444.7|12443.2|12445.5|12444.6|12445.7|12444.8|12444.3|12443|189
1684734900000|2023-05-22 05:55:00|12445.6|12444.7|12441.8|12440.3|12445.6|12444.7|12441.3|12439.8|298
1684735200000|2023-05-22 06:00:00|12442.2|12440.7|12444|12443.1|12445.3|12444.4|12441.9|12440.4|389
1684735500000|2023-05-22 06:05:00|12444.4|12443.5|12435.5|12434.6|12447.5|12446|12433.6|12432.1|357
1684735800000|2023-05-22 06:10:00|12435.6|12434.7|12435.7|12434.2|12436.3|12434.8|12430.8|12429.3|428
1684736100000|2023-05-22 06:15:00|12435.8|12434.3|12440.7|12439.2|12441.7|12440.2|12435.1|12433.6|393
1684736400000|2023-05-22 06:20:00|12441|12439.5|12446.8|12445.3|12447.2|12445.7|12441|12439.5|463
1684736700000|2023-05-22 06:25:00|12447.5|12446|12446.3|12445.4|12450.9|12449.4|12445.5|12444|482
1684737000000|2023-05-22 06:30:00|12446.2|12444.8|12448.8|12447.3|12449.9|12448.4|12444.5|12443.6|408
1684737300000|2023-05-22 06:35:00|12448.7|12447.2|12446.9|12445.4|12450.8|12449.7|12446.7|12445.3|404
1684737600000|2023-05-22 06:40:00|12446.7|12445.2|12440.9|12439.4|12447.3|12445.8|12439.9|12439|356
1684737900000|2023-05-22 06:45:00|12440.8|12439.3|12438.2|12437.3|12441.5|12440|12437|12435.9|373
1684738200000|2023-05-22 06:50:00|12438.1|12437.2|12433.9|12432.4|12438.1|12437.2|12433.6|12432.4|340
1684738500000|2023-05-22 06:55:00|12434|12432.5|12433.5|12432|12435.9|12434.7|12432.6|12431.2|333
1684738800000|2023-05-22 07:00:00|12433.6|12432.1|12434.4|12433.5|12434.8|12433.7|12431.1|12429.6|613
1684739100000|2023-05-22 07:05:00|12434.3|12433.4|12435.1|12434.2|12439.5|12438.6|12433.4|12431.9|461
1684739400000|2023-05-22 07:10:00|12435.2|12434.3|12427.2|12426.3|12436|12435.1|12427.2|12426.3|477
1684739700000|2023-05-22 07:15:00|12427.3|12426.4|12418.9|12417.4|12427.4|12426.5|12414.6|12413.2|560
1684740000000|2023-05-22 07:20:00|12419.2|12417.7|12425|12424.1|12426.7|12425.6|12419.2|12417.7|550
1684740300000|2023-05-22 07:25:00|12424.9|12424|12425.3|12424.4|12425.8|12424.6|12419.6|12418.6|470
1684740600000|2023-05-22 07:30:00|12425.1|12424.2|12423.8|12422.3|12425.6|12424.2|12421|12419.5|396
1684740900000|2023-05-22 07:35:00|12423.6|12422.1|12419.5|12418.6|12423.9|12422.4|12419|12418.1|477
1684741200000|2023-05-22 07:40:00|12419.4|12418.5|12432.7|12431.8|12433.9|12432.7|12419.4|12418.5|471
1684741500000|2023-05-22 07:45:00|12432.6|12431.7|12431.8|12430.9|12433.6|12432.7|12429.5|12428.6|352
1684741800000|2023-05-22 07:50:00|12431.7|12430.8|12433.4|12432.5|12437.1|12436.2|12431|12430.1|459
1684742100000|2023-05-22 07:55:00|12433.3|12432.4|12434.5|12433|12436.7|12435.8|12432.3|12431.4|424
1684742400000|2023-05-22 08:00:00|12434.6|12433.1|12429.6|12428.7|12435|12433.7|12427.7|12426.8|575
1684742700000|2023-05-22 08:05:00|12429.5|12428.6|12427.9|12427|12430|12429.1|12424.6|12423.7|456
1684743000000|2023-05-22 08:10:00|12427.8|12426.9|12424.8|12423.9|12430|12428.9|12423.7|12422.8|460
1684743300000|2023-05-22 08:15:00|12424.9|12424|12430.8|12429.3|12430.8|12429.4|12423.7|12422.5|428
1684743600000|2023-05-22 08:20:00|12430.9|12429.4|12430.5|12429.6|12431.5|12430|12428.8|12427.3|406
1684743900000|2023-05-22 08:25:00|12430.4|12429.5|12431.8|12430.9|12434.1|12432.9|12427.7|12426.8|519
1684744200000|2023-05-22 08:30:00|12431.5|12430.6|12429.7|12428.8|12431.7|12430.8|12426|12425.1|439
1684744500000|2023-05-22 08:35:00|12429.6|12428.7|12430.5|12429|12431.6|12430.6|12427.8|12426.9|361
1684744800000|2023-05-22 08:40:00|12430.6|12429.1|12441.4|12439.9|12441.9|12440.4|12428.8|12427.9|453
1684745100000|2023-05-22 08:45:00|12441.5|12440|12440|12438.5|12441.9|12440.6|12438.5|12437.3|469
1684745400000|2023-05-22 08:50:00|12439.6|12438.7|12440.7|12439.8|12441.1|12440.2|12437.6|12436.7|360
1684745700000|2023-05-22 08:55:00|12440.8|12439.9|12442|12441.1|12445.8|12444.9|12437.9|12437|452
1684746000000|2023-05-22 09:00:00|12441.9|12441|12447.6|12446.7|12447.8|12446.9|12441.7|12440.8|340
1684746300000|2023-05-22 09:05:00|12447.9|12447|12448.5|12447.6|12449.4|12448.5|12446.2|12445.3|380
1684746600000|2023-05-22 09:10:00|12448.4|12447.5|12444.4|12443.5|12448.4|12447.5|12443.1|12442.2|361
1684746900000|2023-05-22 09:15:00|12444.5|12443.6|12445.5|12444.6|12449.1|12448.2|12443.6|12442.7|412
1684747200000|2023-05-22 09:20:00|12445.4|12444.5|12446.6|12445.7|12448.6|12447.7|12443.5|12442.6|347
1684747500000|2023-05-22 09:25:00|12446.3|12445.4|12448.2|12447.3|12449.3|12448.4|12445.6|12444.7|310
1684747800000|2023-05-22 09:30:00|12448.3|12447.4|12448.5|12447.6|12448.8|12447.9|12447.5|12446.5|279
1684748100000|2023-05-22 09:35:00|12448.4|12447.5|12446.8|12445.9|12448.4|12447.5|12446.4|12445.5|303
1684748400000|2023-05-22 09:40:00|12446.7|12445.8|12446.9|12445.4|12447|12445.9|12445.1|12443.8|281
1684748700000|2023-05-22 09:45:00|12446.6|12445.7|12443.5|12442.6|12447.4|12446.5|12442.7|12441.8|321
1684749000000|2023-05-22 09:50:00|12443.4|12442.5|12445.3|12444.4|12445.3|12444.4|12441.6|12440.2|241
1684749300000|2023-05-22 09:55:00|12445.4|12444.5|12444.6|12443.7|12445.9|12444.6|12443.3|12442.4|315
1684749600000|2023-05-22 10:00:00|12444.5|12443.6|12446.5|12445.6|12446.7|12445.8|12442.4|12441.5|314
1684749900000|2023-05-22 10:05:00|12446.4|12445.5|12447.7|12446.8|12449.5|12448.6|12446.2|12445.3|244
1684750200000|2023-05-22 10:10:00|12448.2|12447.3|12448.9|12448|12449.4|12448.5|12448|12447.1|293
1684750500000|2023-05-22 10:15:00|12448.8|12447.9|12455.2|12454.3|12456.8|12455.9|12448.7|12447.8|347
1684750800000|2023-05-22 10:20:00|12455.3|12454.4|12458.9|12458|12460.4|12459.5|12454.2|12453.3|370
1684751100000|2023-05-22 10:25:00|12459.2|12458.3|12464.5|12463.6|12464.5|12463.6|12458.2|12457.3|328
1684751400000|2023-05-22 10:30:00|12464.4|12463.5|12454.5|12453.6|12465.4|12464.5|12454.5|12453.6|396
1684751700000|2023-05-22 10:35:00|12454.3|12453.4|12457.4|12456.5|12458.5|12457.6|12453.1|12452.2|238
1684752000000|2023-05-22 10:40:00|12457.5|12456.6|12448.9|12447.4|12457.5|12456.6|12448.1|12446.6|346
1684752300000|2023-05-22 10:45:00|12449|12447.5|12450.2|12449.3|12450.4|12449.5|12447.2|12446.2|260
1684752600000|2023-05-22 10:50:00|12449.5|12448.6|12450.6|12449.7|12452.5|12451.6|12447.3|12446.4|381
1684752900000|2023-05-22 10:55:00|12450.1|12449.2|12450.1|12449.2|12450.7|12449.8|12448.3|12447.3|366
1684753200000|2023-05-22 11:00:00|12450.4|12448.9|12452.4|12451.5|12453.6|12452.7|12447.2|12446.3|410
1684753500000|2023-05-22 11:05:00|12452.5|12451.6|12454.7|12453.8|12457.7|12456.8|12452.5|12451.6|290
1684753800000|2023-05-22 11:10:00|12454.6|12453.7|12451.5|12450|12454.6|12453.7|12447.4|12446.5|530
1684754100000|2023-05-22 11:15:00|12451.6|12450.1|12454.7|12453.2|12454.9|12453.9|12450.5|12449|305
1684754400000|2023-05-22 11:20:00|12454.8|12453.3|12459.7|12458.2|12459.8|12458.7|12454.8|12453.3|252
1684754700000|2023-05-22 11:25:00|12459.6|12458.1|12460.7|12459.8|12461.9|12460.8|12459.1|12457.6|248
1684755000000|2023-05-22 11:30:00|12460.8|12459.9|12460.5|12459|12461.8|12460.8|12459.4|12457.9|356
1684755300000|2023-05-22 11:35:00|12460.4|12458.9|12459.4|12458.5|12460.4|12458.9|12453.9|12452.4|391
1684755600000|2023-05-22 11:40:00|12459.5|12458.6|12455.5|12454.6|12460.5|12459.6|12454.6|12453.7|390
1684755900000|2023-05-22 11:45:00|12455.4|12454.5|12454.8|12453.9|12456|12455.1|12453.5|12452.6|370
1684756200000|2023-05-22 11:50:00|12454.5|12453.6|12455.3|12454.4|12456.4|12455.5|12453.4|12452.5|351
1684756500000|2023-05-22 11:55:00|12455.4|12454.5|12463.4|12462.5|12464.6|12463.4|12453.8|12452.9|461
1684756800000|2023-05-22 12:00:00|12463.5|12462.6|12463.4|12462.5|12465.3|12464.4|12461.4|12460.5|482
1684757100000|2023-05-22 12:05:00|12463.5|12462.6|12460.7|12459.8|12464.5|12463.6|12460.4|12459.5|490
1684757400000|2023-05-22 12:10:00|12460.6|12459.7|12460.1|12459.2|12463.2|12462.3|12459.3|12458.4|479
1684757700000|2023-05-22 12:15:00|12460.2|12459.3|12461|12459.5|12461.8|12460.9|12458.3|12457.4|311
1684758000000|2023-05-22 12:20:00|12460.6|12459.1|12459.4|12458.5|12461.2|12460.3|12457|12456.1|492
1684758300000|2023-05-22 12:25:00|12459.3|12458.4|12464.3|12462.8|12464.7|12463.5|12459.2|12458.3|469
1684758600000|2023-05-22 12:30:00|12464.4|12462.9|12465.5|12464.6|12466.4|12465.5|12461.3|12459.8|465
1684758900000|2023-05-22 12:35:00|12465.4|12464.5|12471.2|12470.3|12471.3|12470.4|12465.4|12464.5|582
1684759200000|2023-05-22 12:40:00|12471.3|12470.4|12462.7|12461.8|12471.4|12470.5|12458.2|12457.3|616
1684759500000|2023-05-22 12:45:00|12462.6|12461.7|12458.4|12457.5|12462.6|12461.7|12454.3|12453.2|685
1684759800000|2023-05-22 12:50:00|12458.5|12457.6|12464.4|12463.5|12465.7|12464.8|12456.7|12455.8|480
1684760100000|2023-05-22 12:55:00|12464.1|12463.2|12460.4|12459.5|12464.4|12463.5|12458.4|12457.5|505
1684760400000|2023-05-22 13:00:00|12460.3|12459.4|12456.7|12455.8|12460.5|12459.6|12454.4|12453.5|517
1684760700000|2023-05-22 13:05:00|12456.6|12455.7|12452.4|12451.5|12457.2|12456.3|12448.1|12447|571
1684761000000|2023-05-22 13:10:00|12452.3|12451.4|12448.3|12447.4|12452.6|12451.4|12446.6|12445.7|445
1684761300000|2023-05-22 13:15:00|12448.2|12447.3|12438.8|12437.3|12449|12447.9|12438.7|12437.2|461
1684761600000|2023-05-22 13:20:00|12438.6|12437.1|12437.7|12436.2|12443.4|12442.5|12436.1|12435|477
1684761900000|2023-05-22 13:25:00|12437.6|12436.1|12442.9|12441.4|12445.9|12445|12437.2|12436|504
1684762200000|2023-05-22 13:30:00|12443|12441.5|12449.2|12447.7|12449.9|12448.4|12442.7|12441.5|563
1684762500000|2023-05-22 13:35:00|12449.3|12447.8|12451.7|12450.2|12453.3|12452.4|12448.8|12447.3|629
1684762800000|2023-05-22 13:40:00|12451.5|12450|12448.7|12447.2|12455.6|12454.1|12447.7|12446.5|501
1684763100000|2023-05-22 13:45:00|12448.4|12446.9|12443.4|12442.5|12450.5|12449.4|12442.5|12441.6|531
1684763400000|2023-05-22 13:50:00|12443.3|12442.4|12437.4|12436.5|12445.8|12444.3|12437|12436.1|551
1684763700000|2023-05-22 13:55:00|12437.3|12436.4|12435.7|12434.8|12437.5|12436.6|12431.7|12430.8|505
1684764000000|2023-05-22 14:00:00|12436|12435.1|12428.7|12427.8|12436.8|12435.9|12426.5|12425.6|592
1684764300000|2023-05-22 14:05:00|12428.8|12427.9|12434.8|12433.3|12442.7|12441.2|12426.2|12425.3|961
1684764600000|2023-05-22 14:10:00|12434.2|12432.7|12427.7|12426.2|12434.7|12433.6|12423.2|12422.3|1001
1684764900000|2023-05-22 14:15:00|12427.8|12426.3|12431.9|12431|12431.9|12431|12425.2|12424.3|625
1684765200000|2023-05-22 14:20:00|12431.8|12430.9|12426.8|12425.3|12432.7|12431.4|12424.6|12423.1|621
1684765500000|2023-05-22 14:25:00|12426.7|12425.2|12431.1|12429.6|12432.6|12431.1|12425.4|12424.5|669
1684765800000|2023-05-22 14:30:00|12431.4|12429.9|12432.8|12431.3|12434.7|12433.4|12429.5|12428.4|642
1684766100000|2023-05-22 14:35:00|12432.9|12431.4|12428.2|12427.3|12435.7|12434.7|12427.7|12426.4|533
1684766400000|2023-05-22 14:40:00|12428.1|12427.2|12430.6|12429.7|12430.7|12429.8|12427|12425.9|477
1684766700000|2023-05-22 14:45:00|12430.5|12429.6|12424.1|12422.6|12430.7|12429.8|12422.7|12421.5|594
1684767000000|2023-05-22 14:50:00|12424|12423.1|12420|12418.5|12425.8|12424.5|12416.4|12415.5|510
1684767300000|2023-05-22 14:55:00|12419.8|12418.3|12419.3|12418.4|12421|12419.8|12415.6|12414.7|543
1684767600000|2023-05-22 15:00:00|12419.6|12418.7|12426.4|12425.5|12427.4|12426.5|12418.6|12417.7|498
1684767900000|2023-05-22 15:05:00|12426.5|12425.6|12423.6|12422.7|12427.2|12426.3|12422.7|12421.8|488
1684768200000|2023-05-22 15:10:00|12423.7|12422.8|12416.5|12415.6|12423.7|12422.8|12416.5|12415.3|433
1684768500000|2023-05-22 15:15:00|12416.6|12415.7|12416.8|12415.9|12417.9|12417|12414.8|12413.9|271
1684768800000|2023-05-22 15:20:00|12416.7|12415.8|12420.6|12419.1|12421.3|12420.1|12416.7|12415.8|438
1684769100000|2023-05-22 15:25:00|12420.7|12419.2|12423.1|12421.6|12423.2|12421.7|12420.5|12419.2|282
1684769400000|2023-05-22 15:30:00|12423.2|12422.3|12423.7|12422.8|12425.8|12424.7|12421.8|12420.9|311
1684769700000|2023-05-22 15:35:00|12423.5|12422.6|12426|12424.5|12426.5|12425.6|12423.4|12422.3|253
1684770000000|2023-05-22 15:40:00|12425.9|12424.4|12419.7|12418.8|12426|12424.5|12418.6|12417.7|264
1684770300000|2023-05-22 15:45:00|12419.5|12418.6|12423.5|12422|12424.1|12422.8|12417.8|12416.9|281
1684770600000|2023-05-22 15:50:00|12423.2|12421.7|12426.8|12425.9|12427.9|12426.4|12423.2|12421.7|338
1684770900000|2023-05-22 15:55:00|12426.9|12426|12422.8|12421.9|12429.8|12428.7|12422.5|12421.6|323
1684771200000|2023-05-22 16:00:00|12422.7|12421.8|12425.9|12424.4|12426.6|12425.3|12420.1|12419.2|342
1684771500000|2023-05-22 16:05:00|12425.6|12424.7|12425.1|12424.2|12428.2|12427.3|12425.1|12423.9|262
1684771800000|2023-05-22 16:10:00|12425|12424.1|12423.4|12422.5|12426.8|12425.3|12422.5|12421.6|278
1684772100000|2023-05-22 16:15:00|12423.5|12422.6|12428.8|12427.3|12429.2|12428|12422|12421.1|344
1684772400000|2023-05-22 16:20:00|12429.1|12427.6|12425.6|12424.7|12429.8|12428.8|12425.6|12424.7|397
1684772700000|2023-05-22 16:25:00|12425.5|12424.6|12427|12425.5|12428.6|12427.5|12425.4|12424.5|265
1684773000000|2023-05-22 16:30:00|12426.9|12425.4|12423.3|12422.4|12427.3|12426.4|12422.6|12421.7|320
1684773300000|2023-05-22 16:35:00|12423.2|12422.3|12422.5|12421.6|12425.5|12424.6|12421.7|12420.8|202
1684773600000|2023-05-22 16:40:00|12422.4|12421.5|12425.3|12424.4|12425.9|12425|12422.3|12421.4|218
1684773900000|2023-05-22 16:45:00|12425.2|12424.3|12424.3|12423.4|12427.6|12426.3|12423.7|12422.8|298
1684774200000|2023-05-22 16:50:00|12424.2|12423.3|12423.3|12422.4|12426.1|12425.1|12423.2|12422.3|240
1684774500000|2023-05-22 16:55:00|12423.2|12422.3|12421.1|12420.2|12423.2|12422.3|12420.7|12419.8|204
1684774800000|2023-05-22 17:00:00|12421|12420.1|12421.9|12421|12423.3|12422.4|12420.7|12419.8|265
1684775100000|2023-05-22 17:05:00|12422|12421.1|12421.8|12420.3|12422.7|12421.3|12421.3|12419.9|163
1684775400000|2023-05-22 17:10:00|12421.9|12420.4|12430.3|12428.8|12430.8|12429.3|12421.3|12420.1|307
1684775700000|2023-05-22 17:15:00|12430.4|12428.9|12426.5|12425|12430.9|12429.4|12424|12422.5|455
1684776000000|2023-05-22 17:20:00|12426.4|12424.9|12424.5|12423|12429.7|12428.2|12424.5|12423|361
1684776300000|2023-05-22 17:25:00|12424.6|12423.1|12427.7|12426.8|12429.1|12428.2|12423.8|12422.3|290
1684776600000|2023-05-22 17:30:00|12427.6|12426.7|12429.6|12428.7|12431.1|12430|12427.3|12426|234
1684776900000|2023-05-22 17:35:00|12429.5|12428.6|12428.8|12427.3|12430.5|12429.6|12427.5|12426.6|226
1684777200000|2023-05-22 17:40:00|12428.9|12427.4|12429.3|12428.4|12430.4|12429.5|12428.2|12427.3|202
1684777500000|2023-05-22 17:45:00|12429.1|12428.2|12432.2|12431.3|12432.3|12431.4|12428.4|12427.5|188
1684777800000|2023-05-22 17:50:00|12432|12431.1|12435.7|12434.8|12436.3|12435.4|12431.7|12430.8|209
1684778100000|2023-05-22 17:55:00|12435.8|12434.9|12440.3|12439.4|12441.7|12440.8|12435.8|12434.9|278
1684778400000|2023-05-22 18:00:00|12440.2|12439.3|12442.5|12441.6|12444.2|12443.3|12440|12439.1|273
1684778700000|2023-05-22 18:05:00|12442.6|12441.7|12440.4|12439.5|12443.2|12442.3|12439.4|12438.5|222
1684779000000|2023-05-22 18:10:00|12440|12439.1|12439.3|12438.4|12441.5|12440.6|12438.9|12438|211
1684779300000|2023-05-22 18:15:00|12439.4|12438.5|12436.6|12435.7|12439.7|12438.8|12436.5|12435.6|143
1684779600000|2023-05-22 18:20:00|12436.5|12435.6|12439.6|12438.7|12440.2|12439.3|12436.5|12435.6|162
1684779900000|2023-05-22 18:25:00|12439.5|12438.6|12439.6|12438.7|12439.6|12438.7|12438.5|12437.6|205
1684780200000|2023-05-22 18:30:00|12439.7|12438.8|12437.5|12436.6|12439.9|12439|12437.2|12436.3|180
1684780500000|2023-05-22 18:35:00|12437.4|12436.5|12437.5|12436.6|12437.7|12436.8|12437.3|12436.4|67
1684780800000|2023-05-22 18:40:00|12437.4|12436.5|12438|12437.1|12438|12437.1|12436.6|12435.7|157
1684781100000|2023-05-22 18:45:00|12437.9|12437|12437.4|12436.5|12438|12437.1|12435.5|12434.6|171
1684781400000|2023-05-22 18:50:00|12437.5|12436.6|12438.5|12437.6|12439.4|12438.5|12436.7|12435.8|193
1684781700000|2023-05-22 18:55:00|12438.7|12437.8|12443.4|12442.5|12443.4|12442.5|12437.3|12436.4|382
1684782000000|2023-05-22 19:00:00|12443.7|12442.8|12441.6|12440.1|12444.2|12443.3|12440.5|12439|292
1684782300000|2023-05-22 19:05:00|12441.5|12440|12440.6|12439.1|12442.8|12441.3|12440.4|12438.9|161
1684782600000|2023-05-22 19:10:00|12440.5|12439|12438.1|12437.2|12440.5|12439|12437.1|12436.2|127
1684782900000|2023-05-22 19:15:00|12438|12437.1|12437.4|12436.5|12438.1|12437.2|12437.3|12436.1|87
1684783200000|2023-05-22 19:20:00|12437.5|12436.6|12437.4|12436.5|12437.5|12436.6|12437.1|12436.2|66
1684783500000|2023-05-22 19:25:00|12437.3|12436.4|12439.2|12438.3|12439.5|12438.6|12436.4|12435.5|155
1684783800000|2023-05-22 19:30:00|12439.1|12438.2|12439.9|12439|12440.4|12439.5|12437.5|12436.6|161
1684784100000|2023-05-22 19:35:00|12439.8|12438.9|12437.7|12436.8|12439.8|12438.9|12437.4|12436.5|205
1684784400000|2023-05-22 19:40:00|12438.2|12437.3|12437.1|12436.2|12439.3|12438.4|12436.5|12435.6|171
1684784700000|2023-05-22 19:45:00|12436.6|12435.7|12437.7|12436.8|12438.6|12437.3|12436.4|12435.1|143
1684785000000|2023-05-22 19:50:00|12437.8|12436.9|12437.1|12436.2|12438.1|12436.9|12436.2|12435.2|124
1684785300000|2023-05-22 19:55:00|12437.3|12436.4|12432.4|12431.5|12437.3|12436.4|12430.6|12429.7|324
1684785600000|2023-05-22 20:00:00|12432.3|12431.4|12434.5|12433|12434.6|12433.1|12431.4|12430.2|183
1684785900000|2023-05-22 20:05:00|12434.6|12433.1|12434.9|12433.4|12434.9|12433.4|12434.1|12432.6|94
1684786200000|2023-05-22 20:10:00|12435|12433.5|12436.7|12435.8|12437.1|12436|12434.8|12433.3|82
1684786500000|2023-05-22 20:15:00|12436.6|12435.7|12436.9|12435.4|12437.1|12435.8|12436.3|12434.9|83
1684786800000|2023-05-22 20:20:00|12436.8|12435.3|12437.3|12436.4|12437.3|12436.4|12436.4|12435.1|64
1684787100000|2023-05-22 20:25:00|12437.4|12436.5|12436|12434.5|12437.4|12436.5|12435.4|12434|124
1684787400000|2023-05-22 20:30:00|12436.3|12434.8|12436.9|12435.4|12437.2|12435.7|12436|12434.5|98
1684787700000|2023-05-22 20:35:00|12437|12435.5|12437.4|12435.9|12437.6|12436.1|12436.4|12434.9|62
1684788000000|2023-05-22 20:40:00|12437.5|12436|12438.1|12436.6|12438.7|12437.2|12436.7|12435.2|120
1684788300000|2023-05-22 20:45:00|12438|12436.5|12438|12436.5|12438.5|12437|12437.7|12436.3|56
1684788600000|2023-05-22 20:50:00|12437.8|12436.3|12438.6|12437.1|12439.3|12437.8|12437.6|12436.1|129
1684788900000|2023-05-22 20:55:00|12439|12436.9|12439.1|12435|12439.1|12437.2|12437.5|12434.7|322
1684789200000|2023-05-22 21:00:00|12439.6|12434.1|12441.8|12430.8|12442.5|12434.2|12439.6|12430.8|29
1684789500000|2023-05-22 21:05:00|12440.5|12429.5|12442.2|12431.2|12443.8|12432.8|12440|12429|40
1684789800000|2023-05-22 21:10:00|12442.1|12431.1|12441.5|12430.5|12442.1|12431.1|12439.6|12428.6|25
1684790100000|2023-05-22 21:15:00|12441.6|12430.6|12440.7|12429.7|12442|12431|12440.7|12429.7|12
1684790400000|2023-05-22 21:20:00|12440.6|12429.6|12444|12433.4|12444|12433.4|12440.6|12429.6|68
1684790700000|2023-05-22 21:25:00|12443.9|12433.5|12444.4|12434.3|12445|12434.3|12443.9|12433.5|28
1684791000000|2023-05-22 21:30:00|12444.5|12434.4|12443.9|12433.7|12444.5|12434.5|12443.5|12433.7|32
1684791300000|2023-05-22 21:35:00|12443.8|12433.6|12443|12433.7|12443.8|12433.9|12442.8|12433|30
1684791600000|2023-05-22 21:40:00|12443.1|12433.6|12442.3|12431.3|12443.1|12433.8|12442.2|12431.3|30
1684791900000|2023-05-22 21:45:00|12442|12431.6|12439.9|12430.9|12443.1|12432.1|12439.6|12430.6|87
1684792200000|2023-05-22 21:50:00|12439.8|12431|12440|12430.9|12440|12431.5|12437.1|12429.4|70
1684792500000|2023-05-22 21:55:00|12440.1|12431|12439.3|12433.4|12440.1|12433.4|12438.8|12431|33
1684792800000|2023-05-22 22:00:00|12439.9|12432.3|12439.2|12433.2|12440.8|12435.8|12438.2|12431|212
1684793100000|2023-05-22 22:05:00|12438.8|12433.5|12438.4|12433.8|12440|12434.3|12437.8|12433|87
1684793400000|2023-05-22 22:10:00|12438.6|12434.2|12438.7|12435.9|12438.9|12436.2|12438.4|12433|73
1684793700000|2023-05-22 22:15:00|12438.6|12435.8|12438.9|12436.6|12439|12436.7|12437.3|12434.2|340
1684794000000|2023-05-22 22:20:00|12439|12436.7|12437.3|12435|12439.1|12437.2|12436.8|12434.9|137
1684794300000|2023-05-22 22:25:00|12437.4|12435.5|12437.3|12435.1|12438.4|12436.3|12436.9|12434.8|184
1684794600000|2023-05-22 22:30:00|12437.4|12435.2|12438.4|12436.2|12438.6|12436.8|12437|12435|200
1684794900000|2023-05-22 22:35:00|12438.5|12436.3|12437.8|12435.6|12438.7|12436.8|12436.9|12435|196
1684795200000|2023-05-22 22:40:00|12437.3|12435.7|12437.7|12435.5|12438.5|12436.7|12437.3|12435.3|158
1684795500000|2023-05-22 22:45:00|12437.8|12435.7|12436.8|12435.3|12438.8|12437|12435.8|12434.3|180
1684795800000|2023-05-22 22:50:00|12436.7|12435.2|12437.4|12435.9|12438.3|12436.7|12436.6|12434.8|211
1684796100000|2023-05-22 22:55:00|12437.5|12436|12437.9|12435.7|12438.2|12436.6|12436.6|12434.8|232
1684796400000|2023-05-22 23:00:00|12437.8|12435.6|12437.2|12435.7|12438.1|12436.6|12436.7|12435.2|202
1684796700000|2023-05-22 23:05:00|12437.3|12435.8|12435.8|12434.3|12437.8|12436.3|12435.8|12434.3|193
1684797000000|2023-05-22 23:10:00|12435.7|12434.2|12435.9|12434.4|12437.4|12435.9|12435.6|12434.1|205
1684797300000|2023-05-22 23:15:00|12436|12434.5|12434.9|12433.4|12436|12434.5|12434.3|12432.8|136
1684797600000|2023-05-22 23:20:00|12434.7|12433.2|12434.4|12432.9|12435.7|12434.2|12434.1|12432.6|149
1684797900000|2023-05-22 23:25:00|12434.5|12433|12434.9|12433.4|12435|12433.5|12434|12432.5|117
1684798200000|2023-05-22 23:30:00|12435|12433.5|12432.9|12431.4|12435.1|12433.6|12432|12430.5|127
1684798500000|2023-05-22 23:35:00|12433.3|12431.8|12433.6|12432.1|12434.1|12432.6|12432.1|12430.6|122
1684798800000|2023-05-22 23:40:00|12433.7|12432.2|12435.5|12434|12435.7|12434.2|12433.4|12431.9|109
1684799100000|2023-05-22 23:45:00|12435.3|12433.8|12434.7|12433.2|12435.3|12433.8|12434.3|12432.8|141
1684799400000|2023-05-22 23:50:00|12434.9|12433.4|12435.8|12434.3|12436.3|12434.8|12434.8|12433.3|109
1684799700000|2023-05-22 23:55:00|12435.7|12434.2|12434.7|12433.2|12436|12434.5|12434.3|12432.8|194
1684800000000|2023-05-23 00:00:00|12434.8|12433.3|12441|12439.5|12442.9|12441.4|12434.8|12433.3|377
1684800300000|2023-05-23 00:05:00|12440.9|12439.4|12443.2|12441.7|12447|12445.5|12440.4|12438.9|324
1684800600000|2023-05-23 00:10:00|12443.1|12441.6|12441.7|12440.2|12443.1|12441.6|12439.7|12438.2|227
1684800900000|2023-05-23 00:15:00|12441.8|12440.3|12445|12443.5|12445.5|12444|12441.7|12440.2|205
1684801200000|2023-05-23 00:20:00|12445.1|12443.6|12446.5|12445|12447.5|12446|12445|12443.5|276
1684801500000|2023-05-23 00:25:00|12446.4|12444.9|12444.9|12443.4|12447|12445.5|12443.6|12442.1|267
1684801800000|2023-05-23 00:30:00|12445|12443.5|12444.2|12443.3|12445.9|12444.4|12442.8|12441.4|251
1684802100000|2023-05-23 00:35:00|12444.3|12443.4|12444.5|12443.6|12445|12443.8|12443.3|12441.9|276
1684802400000|2023-05-23 00:40:00|12444.4|12443.5|12443.2|12442.3|12445.8|12444.9|12442.7|12441.8|215
1684802700000|2023-05-23 00:45:00|12443.3|12442.4|12443.5|12442.6|12444.7|12443.3|12443|12442|211
1684803000000|2023-05-23 00:50:00|12443.4|12442.5|12444.9|12444|12444.9|12444|12441.9|12440.7|263
1684803300000|2023-05-23 00:55:00|12445|12444.1|12440.3|12438.8|12445|12444.1|12440|12438.5|288
1684803600000|2023-05-23 01:00:00|12440.2|12438.7|12436.2|12435.3|12440.3|12438.8|12435.5|12434.6|347
1684803900000|2023-05-23 01:05:00|12436.1|12435.2|12435.6|12434.7|12437.9|12437|12434.8|12433.9|315
1684804200000|2023-05-23 01:10:00|12435.7|12434.8|12436.9|12435.4|12436.9|12435.4|12434.4|12433|314
1684804500000|2023-05-23 01:15:00|12436.8|12435.3|12436.7|12435.8|12437.6|12436.4|12433.7|12432.2|381
1684804800000|2023-05-23 01:20:00|12436.5|12435.6|12436.6|12435.1|12440.5|12439|12435.9|12434.4|265
1684805100000|2023-05-23 01:25:00|12436.7|12435.2|12436.9|12435.4|12437.2|12435.7|12433.6|12432.5|239
1684805400000|2023-05-23 01:30:00|12437.3|12435.8|12437.5|12436|12439|12437.5|12435.7|12434.2|407
1684805700000|2023-05-23 01:35:00|12437.4|12435.9|12436.5|12435.6|12439|12437.5|12436|12434.5|347
1684806000000|2023-05-23 01:40:00|12436.4|12435.5|12434.5|12433.6|12436.6|12435.7|12433.6|12432.7|292
1684806300000|2023-05-23 01:45:00|12434.2|12433.3|12433.7|12432.8|12436.4|12435.4|12433.2|12432|388
1684806600000|2023-05-23 01:50:00|12433.9|12433|12433.8|12432.9|12435.5|12434|12433|12431.5|395
1684806900000|2023-05-23 01:55:00|12433.6|12432.7|12429.7|12428.8|12433.7|12432.8|12429.6|12428.5|371
1684807200000|2023-05-23 02:00:00|12430.1|12429.2|12429|12427.5|12431.8|12430.9|12428.9|12427.4|371
1684807500000|2023-05-23 02:05:00|12429.1|12427.6|12429.1|12427.6|12430.2|12428.7|12426.6|12425.1|265
1684807800000|2023-05-23 02:10:00|12429|12427.5|12430.9|12429.4|12430.9|12429.8|12428.6|12427.2|290
1684808100000|2023-05-23 02:15:00|12430.8|12429.3|12429.9|12428.4|12431.5|12430|12428.3|12427.4|217
1684808400000|2023-05-23 02:20:00|12429.8|12428.3|12433|12431.5|12433.5|12432|12429.7|12428.2|201
1684808700000|2023-05-23 02:25:00|12433.1|12431.6|12431.9|12430.4|12434|12432.5|12431.8|12430.3|212
1684809000000|2023-05-23 02:30:00|12431.8|12430.3|12430.5|12429|12431.9|12430.4|12430.2|12429|124
1684809300000|2023-05-23 02:35:00|12430.6|12429.1|12430.6|12429.1|12432.3|12430.8|12430|12428.5|219
1684809600000|2023-05-23 02:40:00|12430.5|12429|12431.5|12430|12432.2|12430.7|12429.8|12428.3|203
1684809900000|2023-05-23 02:45:00|12431.4|12429.9|12434.2|12433.3|12434.6|12433.7|12430.7|12429.3|164
1684810200000|2023-05-23 02:50:00|12434.1|12433.2|12433.5|12432.6|12434.4|12433.5|12432.4|12431.5|161
1684810500000|2023-05-23 02:55:00|12433.6|12432.7|12436.6|12435.7|12437.8|12436.4|12433.5|12432.6|255
1684810800000|2023-05-23 03:00:00|12436.5|12435.6|12432.9|12432|12436.6|12435.7|12432.5|12431.5|237
1684811100000|2023-05-23 03:05:00|12432.8|12431.9|12432|12430.5|12432.8|12431.9|12430.8|12429.3|190
1684811400000|2023-05-23 03:10:00|12431.9|12430.4|12431|12429.5|12432.4|12431.5|12431|12429.5|262
1684811700000|2023-05-23 03:15:00|12430.9|12429.4|12430.6|12429.7|12432|12430.7|12430.3|12429.3|247
1684812000000|2023-05-23 03:20:00|12430.5|12429.6|12431.7|12430.8|12431.9|12430.9|12430.5|12429.4|233
1684812300000|2023-05-23 03:25:00|12431.6|12430.7|12429.8|12428.3|12431.8|12430.9|12429.6|12428.1|185
1684812600000|2023-05-23 03:30:00|12429.5|12428|12431.8|12430.9|12432.6|12431.3|12428.8|12427.3|211
1684812900000|2023-05-23 03:35:00|12431.7|12430.8|12431.3|12430.4|12432.3|12431.2|12430.5|12429.2|174
1684813200000|2023-05-23 03:40:00|12431.4|12430.5|12435|12433.5|12435.9|12434.4|12430.7|12429.3|264
1684813500000|2023-05-23 03:45:00|12435.1|12433.6|12433.1|12431.6|12435.3|12433.8|12433|12431.5|331
1684813800000|2023-05-23 03:50:00|12433|12431.5|12435.9|12434.4|12436|12434.5|12433|12431.5|268
1684814100000|2023-05-23 03:55:00|12435.8|12434.3|12436.9|12435.4|12437.6|12436.1|12435.4|12433.9|221
1684814400000|2023-05-23 04:00:00|12436.8|12435.3|12435.7|12434.2|12437.5|12436.4|12435.1|12433.6|270
1684814700000|2023-05-23 04:05:00|12435.6|12434.1|12436|12434.5|12436.1|12434.6|12435|12433.5|193
1684815000000|2023-05-23 04:10:00|12436.1|12434.6|12435.1|12433.6|12437.1|12435.6|12434.3|12433|198
1684815300000|2023-05-23 04:15:00|12435.2|12433.7|12436.4|12434.9|12436.4|12434.9|12434|12432.5|181
1684815600000|2023-05-23 04:20:00|12436.3|12434.8|12434.6|12433.1|12436.3|12434.8|12433.4|12432.2|175
1684815900000|2023-05-23 04:25:00|12434.4|12432.9|12434|12432.5|12434.4|12432.9|12432.8|12431.3|209
1684816200000|2023-05-23 04:30:00|12433.9|12432.4|12434.7|12433.8|12435.6|12434.1|12433.2|12431.7|232
1684816500000|2023-05-23 04:35:00|12434.8|12433.9|12437.5|12436|12437.5|12436|12434.7|12433.3|253
1684816800000|2023-05-23 04:40:00|12437.4|12435.9|12435.8|12434.3|12437.5|12436.1|12435.6|12434.1|216
1684817100000|2023-05-23 04:45:00|12435.7|12434.2|12434.4|12432.9|12436.1|12434.6|12433.9|12432.4|182
1684817400000|2023-05-23 04:50:00|12434.5|12433|12435.4|12433.9|12436.1|12434.6|12434.4|12432.9|272
1684817700000|2023-05-23 04:55:00|12435.5|12434|12436.7|12435.8|12437.2|12435.9|12435|12433.5|200
1684818000000|2023-05-23 05:00:00|12436.5|12435.6|12435.4|12434.5|12438.1|12436.6|12435.3|12434.1|221
1684818300000|2023-05-23 05:05:00|12435.5|12434.6|12436.7|12435.8|12437|12435.8|12435|12433.5|244
1684818600000|2023-05-23 05:10:00|12436.6|12435.7|12434|12432.5|12436.6|12435.7|12433.6|12432.1|189
1684818900000|2023-05-23 05:15:00|12433.9|12432.4|12433.6|12432.1|12434.6|12433.1|12433.1|12431.6|229
1684819200000|2023-05-23 05:20:00|12433.7|12432.2|12432.8|12431.3|12434.6|12433.1|12431.7|12430.2|194
1684819500000|2023-05-23 05:25:00|12432.7|12431.2|12429.9|12428.4|12434.9|12433.4|12429.7|12428.2|163
1684819800000|2023-05-23 05:30:00|12429.8|12428.3|12426|12424.5|12429.8|12428.3|12425|12423.5|377
1684820100000|2023-05-23 05:35:00|12426.1|12424.6|12422.9|12421.4|12427.9|12426.4|12422.7|12421.2|346
1684820400000|2023-05-23 05:40:00|12423|12421.5|12422.6|12421.7|12425.6|12424.7|12421.5|12420.6|294
1684820700000|2023-05-23 05:45:00|12422.5|12421.6|12425.5|12424.6|12426|12424.8|12422.4|12421.4|313
1684821000000|2023-05-23 05:50:00|12425.7|12424.8|12427.3|12425.8|12428.1|12427.2|12425.2|12424.3|288
1684821300000|2023-05-23 05:55:00|12427.4|12425.9|12430.7|12429.2|12430.7|12429.4|12425.9|12424.7|370
1684821600000|2023-05-23 06:00:00|12430.8|12429.3|12426.9|12426|12432.5|12431.4|12426.6|12425.7|421
1684821900000|2023-05-23 06:05:00|12427|12426.1|12431.8|12430.9|12432.1|12430.9|12423.4|12421.9|396
1684822200000|2023-05-23 06:10:00|12431.7|12430.8|12433.1|12431.6|12434.1|12432.9|12428.7|12427.3|392
1684822500000|2023-05-23 06:15:00|12433|12431.5|12430.9|12429.4|12435.6|12434.1|12430.8|12429.3|440
1684822800000|2023-05-23 06:20:00|12431|12429.5|12427.7|12426.2|12431|12429.6|12426.7|12425.2|449
1684823100000|2023-05-23 06:25:00|12427.8|12426.3|12427.7|12426.2|12429.3|12428.2|12426.5|12425.6|308
1684823400000|2023-05-23 06:30:00|12427.5|12426.6|12427.1|12426.2|12429.2|12427.9|12425.3|12424.4|347
1684823700000|2023-05-23 06:35:00|12427.2|12426.3|12425.8|12424.9|12428|12426.8|12424.9|12423.6|334
1684824000000|2023-05-23 06:40:00|12425.9|12425|12431.3|12430.4|12432.2|12430.7|12425.7|12424.4|305
1684824300000|2023-05-23 06:45:00|12431.2|12430.3|12428.2|12426.7|12433.1|12431.6|12425.6|12424.2|386
1684824600000|2023-05-23 06:50:00|12428.1|12426.6|12429.9|12428.4|12430.1|12428.6|12425.8|12424.9|340
1684824900000|2023-05-23 06:55:00|12429.8|12428.3|12434.6|12433.7|12435.1|12434.2|12428.5|12427.3|517
1684825200000|2023-05-23 07:00:00|12434.5|12433.6|12425|12423.5|12434.5|12433.6|12415.6|12414.4|660
1684825500000|2023-05-23 07:05:00|12425.1|12423.6|12414.1|12412.6|12425.1|12423.6|12413.2|12411.7|638
1684825800000|2023-05-23 07:10:00|12414|12412.5|12410|12408.5|12415.1|12414.2|12408.2|12407.3|506
1684826100000|2023-05-23 07:15:00|12409.5|12408.6|12413.6|12412.7|12414.4|12413.5|12404.8|12403.9|604
1684826400000|2023-05-23 07:20:00|12413.7|12412.8|12409.1|12408.2|12413.9|12413|12408.1|12407.2|451
1684826700000|2023-05-23 07:25:00|12408.8|12407.9|12407.3|12405.8|12411.2|12410.1|12403.6|12402.6|446
1684827000000|2023-05-23 07:30:00|12405.4|12404.5|12419.1|12417.6|12421|12419.5|12401.7|12400.5|676
1684827300000|2023-05-23 07:35:00|12419|12417.5|12409.9|12409|12419.8|12418.3|12409|12407.5|367
1684827600000|2023-05-23 07:40:00|12409.1|12408.2|12414.1|12413.2|12416.1|12415.2|12408.9|12407.6|385
1684827900000|2023-05-23 07:45:00|12414.2|12413.3|12411.9|12410.4|12414.9|12414|12405|12403.9|430
1684828200000|2023-05-23 07:50:00|12411.8|12410.3|12412.5|12411|12413.5|12412|12405.9|12404.6|366
1684828500000|2023-05-23 07:55:00|12412.9|12411.4|12409.6|12408.7|12415.4|12413.9|12405.6|12404.5|418
1684828800000|2023-05-23 08:00:00|12409.5|12408.6|12400.9|12399.4|12409.5|12408.6|12396|12394.5|597
1684829100000|2023-05-23 08:05:00|12401|12399.5|12397.3|12395.8|12402.6|12401.1|12390.6|12389.7|564
1684829400000|2023-05-23 08:10:00|12397.4|12395.9|12399.3|12397.8|12401.3|12399.8|12395.1|12393.6|597
1684829700000|2023-05-23 08:15:00|12399.2|12397.7|12400.6|12399.1|12403.4|12401.9|12396.4|12394.9|507
1684830000000|2023-05-23 08:20:00|12400|12398.7|12402.4|12400.9|12402.6|12401.1|12399.5|12398|476
1684830300000|2023-05-23 08:25:00|12402.3|12400.8|12405.6|12402.6|12407.2|12405.5|12401|12399.5|530
1684830600000|2023-05-23 08:30:00|12406.2|12402.3|12391.4|12389.9|12406.2|12402.3|12386.2|12384.7|728
1684830900000|2023-05-23 08:35:00|12391.5|12390|12402.4|12400.9|12405.2|12403.7|12390.9|12389.4|580
1684831200000|2023-05-23 08:40:00|12402.3|12400.8|12399.5|12398|12402.4|12400.9|12397.1|12395.6|371
1684831500000|2023-05-23 08:45:00|12399.3|12397.8|12401.8|12400.3|12404.2|12402.7|12398.2|12396.7|382
1684831800000|2023-05-23 08:50:00|12401.6|12400.1|12405.2|12403.7|12410.6|12409.1|12400.8|12399.3|476
1684832100000|2023-05-23 08:55:00|12405.3|12403.8|12410.2|12408.7|12412.1|12410.6|12403.5|12402.6|443
1684832400000|2023-05-23 09:00:00|12410.3|12408.8|12409|12408.1|12414.4|12412.9|12408.9|12408|388
1684832700000|2023-05-23 09:05:00|12409.5|12408|12403.3|12401.8|12409.6|12408.1|12402|12400.5|344
1684833000000|2023-05-23 09:10:00|12403.9|12402.4|12402.5|12401|12406.5|12405|12402.5|12401|283
1684833300000|2023-05-23 09:15:00|12402.6|12401.1|12393.7|12392.2|12403.3|12401.8|12393.7|12392.2|395
1684833600000|2023-05-23 09:20:00|12393.8|12392.3|12391.4|12389.9|12395|12393.5|12388.6|12387.1|483
1684833900000|2023-05-23 09:25:00|12391.3|12389.8|12392.9|12391.4|12393.5|12392|12387.1|12385.6|465
1684834200000|2023-05-23 09:30:00|12392.8|12391.3|12393|12391.5|12396|12394.5|12392.3|12390.8|342
1684834500000|2023-05-23 09:35:00|12392.9|12391.4|12388.2|12386.7|12393.1|12391.6|12384|12382.5|446
1684834800000|2023-05-23 09:40:00|12388.7|12387.8|12386.1|12384.6|12390.3|12389.2|12384|12382.6|416
1684835100000|2023-05-23 09:45:00|12386|12384.5|12387.7|12386.2|12389.2|12387.7|12385.6|12384.1|364
1684835400000|2023-05-23 09:50:00|12387.4|12385.9|12388.9|12388|12388.9|12388|12383.5|12382|350
1684835700000|2023-05-23 09:55:00|12388.8|12387.9|12386.1|12384.6|12388.9|12388|12384.9|12383.7|407
1684836000000|2023-05-23 10:00:00|12386|12384.5|12381|12379.5|12386|12384.9|12377.9|12376.8|440
1684836300000|2023-05-23 10:05:00|12381.1|12379.6|12378.9|12378|12384.3|12382.8|12378.6|12377.7|427
1684836600000|2023-05-23 10:10:00|12379.2|12377.7|12380.2|12378.7|12381|12379.5|12376.8|12375.9|356
1684836900000|2023-05-23 10:15:00|12380.1|12378.6|12378.7|12377.2|12380.4|12378.9|12375.3|12374.4|420
1684837200000|2023-05-23 10:20:00|12378.4|12376.9|12378.2|12376.7|12379.4|12378.2|12373.7|12372.2|437
1684837500000|2023-05-23 10:25:00|12378.3|12377.4|12380.1|12379.2|12382.9|12381.4|12377.2|12375.7|458
1684837800000|2023-05-23 10:30:00|12380.2|12379.3|12384.1|12382.6|12385.1|12383.6|12378.7|12377.2|391
1684838100000|2023-05-23 10:35:00|12384|12382.5|12384.9|12384|12387|12386.1|12383.1|12381.7|397
1684838400000|2023-05-23 10:40:00|12385|12384.1|12383.8|12382.9|12387.3|12386|12382.2|12381.1|344
1684838700000|2023-05-23 10:45:00|12383.9|12383|12385.9|12385|12390.4|12389|12383.9|12382.9|289
1684839000000|2023-05-23 10:50:00|12386|12385.1|12388.1|12386.6|12388.4|12387|12384.8|12383.7|350
1684839300000|2023-05-23 10:55:00|12388.2|12386.7|12386|12384.5|12389|12387.5|12384.4|12383.5|403
1684839600000|2023-05-23 11:00:00|12386.1|12384.6|12382.9|12382|12386.6|12385.2|12381.9|12381|390
1684839900000|2023-05-23 11:05:00|12382.8|12381.9|12381.3|12380.4|12385|12384.1|12379.8|12378.9|335
1684840200000|2023-05-23 11:10:00|12381|12380.1|12380|12379.1|12381.9|12381|12379.7|12378.8|315
1684840500000|2023-05-23 11:15:00|12379.8|12378.9|12381.3|12379.8|12382.9|12381.6|12377.1|12376.2|291
1684840800000|2023-05-23 11:20:00|12381.4|12379.9|12388.2|12386.7|12390.9|12389.4|12381.3|12379.8|313
1684841100000|2023-05-23 11:25:00|12388.5|12387|12387.9|12387|12388.5|12387.2|12385.8|12384.9|296
1684841400000|2023-05-23 11:30:00|12388.1|12387.2|12390.3|12388.8|12390.6|12389.1|12386|12385.1|321
1684841700000|2023-05-23 11:35:00|12390.4|12388.9|12388.2|12386.7|12391.4|12390.5|12387.8|12386.6|223
1684842000000|2023-05-23 11:40:00|12388.3|12386.8|12388.8|12387.9|12389.7|12388.8|12386.9|12386|262
1684842300000|2023-05-23 11:45:00|12388.9|12388|12386.9|12386|12392|12391.1|12386.8|12385.9|317
1684842600000|2023-05-23 11:50:00|12386.8|12385.9|12381.9|12381|12386.8|12385.9|12381.6|12380.7|393
1684842900000|2023-05-23 11:55:00|12382|12381.1|12384.1|12383.2|12385.9|12385|12381.9|12381|370
1684843200000|2023-05-23 12:00:00|12384|12383.1|12390.8|12389.9|12392|12391.1|12384|12383.1|443
1684843500000|2023-05-23 12:05:00|12390.9|12390|12391.8|12390.9|12392.1|12391.2|12385.8|12384.9|263
1684843800000|2023-05-23 12:10:00|12391.9|12391|12389.2|12388.3|12392.1|12391.2|12386.9|12386|352
1684844100000|2023-05-23 12:15:00|12389.5|12388.6|12388.3|12387.4|12392.3|12391.4|12387.8|12386.9|312
1684844400000|2023-05-23 12:20:00|12387.9|12387|12387.7|12386.8|12390.9|12390|12386.8|12385.9|455
1684844700000|2023-05-23 12:25:00|12387.6|12386.7|12392.1|12390.6|12392.9|12391.4|12385.9|12384.5|474
1684845000000|2023-05-23 12:30:00|12392|12390.5|12382|12381.1|12392.4|12390.9|12378.1|12376.6|550
1684845300000|2023-05-23 12:35:00|12381.9|12381|12387|12385.5|12387.1|12385.6|12376.8|12375.9|512
1684845600000|2023-05-23 12:40:00|12387.1|12385.6|12392|12390.5|12392|12390.9|12385|12384.1|489
1684845900000|2023-05-23 12:45:00|12392.2|12390.7|12384|12382.5|12393.3|12392|12381.7|12380.7|475
1684846200000|2023-05-23 12:50:00|12384.2|12382.7|12384.7|12383.8|12387.2|12386.3|12383|12382.1|367
1684846500000|2023-05-23 12:55:00|12384.6|12383.7|12379.7|12378.8|12387|12386.1|12379.4|12378.5|532
1684846800000|2023-05-23 13:00:00|12379.8|12378.9|12382.8|12381.9|12386.6|12385.7|12377.5|12376.6|627
1684847100000|2023-05-23 13:05:00|12382.7|12381.8|12389.7|12388.8|12391.4|12390.5|12382.7|12381.5|438
1684847400000|2023-05-23 13:10:00|12389.8|12388.9|12389|12388.1|12390.4|12389.5|12384.9|12384|391
1684847700000|2023-05-23 13:15:00|12388.9|12388|12400.7|12399.8|12402.1|12401.2|12388.3|12387.4|600
1684848000000|2023-05-23 13:20:00|12400.8|12399.9|12399.9|12399|12401.5|12400.6|12396.6|12395.7|459
1684848300000|2023-05-23 13:25:00|12400|12399.1|12401.8|12400.9|12406.5|12405.6|12397.9|12397|426
1684848600000|2023-05-23 13:30:00|12401.7|12400.8|12402.1|12401.2|12410.6|12409.7|12397.4|12396.5|659
1684848900000|2023-05-23 13:35:00|12402.2|12401.3|12405.5|12404.6|12407.9|12407|12402|12401.1|608
1684849200000|2023-05-23 13:40:00|12405.4|12404.5|12409.2|12405.5|12409.2|12407.9|12404|12403.1|568
1684849500000|2023-05-23 13:45:00|12405.8|12404.9|12408.2|12406.7|12415.8|12414.9|12395.7|12389.8|1231
1684849800000|2023-05-23 13:50:00|12408.1|12406.6|12412.5|12411.6|12415.9|12415|12406.3|12405.3|860
1684850100000|2023-05-23 13:55:00|12412.6|12411.7|12419.2|12416.3|12422.7|12421.8|12411.5|12410.6|636
1684850400000|2023-05-23 14:00:00|12419|12416.7|12425.4|12424.5|12434.1|12433.2|12415.9|12414.4|1099
1684850700000|2023-05-23 14:05:00|12425.3|12424.4|12423.2|12421.7|12428.4|12427.5|12418.9|12418|831
1684851000000|2023-05-23 14:10:00|12423.5|12422|12426.7|12425.8|12433|12432.1|12423.5|12422|734
1684851300000|2023-05-23 14:15:00|12426.9|12426|12432.4|12431.5|12432.7|12431.6|12424.1|12423.2|711
1684851600000|2023-05-23 14:20:00|12432.3|12431.4|12431.6|12430.7|12434.7|12433.8|12423.9|12423|749
1684851900000|2023-05-23 14:25:00|12431.5|12430.6|12426.4|12425.5|12434.6|12433.7|12424.8|12423.3|674
1684852200000|2023-05-23 14:30:00|12426.3|12425.4|12426.3|12425.4|12432|12431.1|12424.7|12423.2|617
1684852500000|2023-05-23 14:35:00|12426.4|12425.5|12427.4|12426.5|12430.8|12429.9|12425.9|12425|627
1684852800000|2023-05-23 14:40:00|12427.3|12426.4|12425.6|12424.7|12430.7|12429.8|12425.3|12424.3|549
1684853100000|2023-05-23 14:45:00|12425.5|12424.6|12421.9|12420.4|12428.8|12427.3|12419.3|12418.4|515
1684853400000|2023-05-23 14:50:00|12422|12420.5|12421.8|12420.9|12427.8|12426.8|12420|12419.1|546
1684853700000|2023-05-23 14:55:00|12421.7|12420.8|12421|12420.1|12427.9|12426.9|12421|12420.1|596
1684854000000|2023-05-23 15:00:00|12421.1|12420.2|12425.6|12424.7|12425.7|12424.8|12419.6|12418.7|543
1684854300000|2023-05-23 15:05:00|12425.5|12424.6|12423.7|12422.8|12429.5|12428.6|12421.3|12420.4|479
1684854600000|2023-05-23 15:10:00|12423.6|12422.7|12423.4|12422.5|12429|12427.8|12422.4|12421.5|439
1684854900000|2023-05-23 15:15:00|12423.5|12422.6|12421.8|12420.3|12423.9|12423|12419.4|12418.5|412
1684855200000|2023-05-23 15:20:00|12421.9|12420.4|12419.8|12418.9|12424.8|12423.5|12416.3|12415.4|354
1684855500000|2023-05-23 15:25:00|12419.9|12419|12422.1|12420.6|12425.6|12424.7|12418.6|12417.7|445
1684855800000|2023-05-23 15:30:00|12422|12420.5|12418.8|12417.9|12424.9|12424|12416.6|12415.7|456
1684856100000|2023-05-23 15:35:00|12418.7|12417.8|12421.9|12421|12422.7|12421.8|12418.2|12417.3|366
1684856400000|2023-05-23 15:40:00|12422|12421.1|12424.8|12423.9|12424.9|12424|12421.3|12420.4|239
1684856700000|2023-05-23 15:45:00|12424.9|12424|12429.2|12427.7|12429.7|12428.2|12424.1|12423|363
1684857000000|2023-05-23 15:50:00|12429.3|12427.8|12426.2|12425.3|12429.5|12428|12424.5|12423.1|319
1684857300000|2023-05-23 15:55:00|12426.3|12425.4|12421.4|12420.5|12426.9|12426|12420.8|12419.9|337
1684857600000|2023-05-23 16:00:00|12421|12420.1|12415.7|12414.2|12421.5|12420.6|12413.9|12412.4|370
1684857900000|2023-05-23 16:05:00|12414.9|12413.4|12416.4|12415.5|12417.5|12416|12412.8|12411.3|379
1684858200000|2023-05-23 16:10:00|12416.1|12415.2|12409.2|12408.3|12416.1|12415.2|12408.8|12407.9|403
1684858500000|2023-05-23 16:15:00|12409.1|12408.2|12411.4|12410.5|12411.9|12411|12407.5|12406.6|303
1684858800000|2023-05-23 16:20:00|12411.2|12410.3|12412.6|12411.7|12415.1|12414.1|12411.2|12410.3|325
1684859100000|2023-05-23 16:25:00|12412.5|12411.6|12410.7|12409.8|12412.9|12412|12409.9|12409|228
1684859400000|2023-05-23 16:30:00|12410.8|12409.9|12412.7|12411.8|12413.7|12412.8|12410.6|12409.7|339
1684859700000|2023-05-23 16:35:00|12412.8|12411.9|12410.7|12409.8|12414.6|12413.7|12410.6|12409.7|401
1684860000000|2023-05-23 16:40:00|12410.6|12409.7|12413.8|12412.9|12415.3|12414.4|12410.1|12409.2|419
1684860300000|2023-05-23 16:45:00|12413.9|12413|12413.8|12412.9|12417.1|12416|12412.4|12411.5|325
1684860600000|2023-05-23 16:50:00|12413.7|12412.8|12415.8|12414.9|12416.3|12415.4|12413.1|12412.2|285
1684860900000|2023-05-23 16:55:00|12415.2|12414.3|12416|12415.1|12416.1|12415.2|12414.4|12413.5|230
1684861200000|2023-05-23 17:00:00|12415.9|12415|12416.3|12414.8|12418|12417.1|12413.5|12412.6|381
1684861500000|2023-05-23 17:05:00|12416.2|12414.7|12420|12419.1|12420.9|12420|12414.1|12412.6|327
1684861800000|2023-05-23 17:10:00|12420.1|12419.2|12420.9|12420|12422|12421.1|12419.8|12418.9|181
1684862100000|2023-05-23 17:15:00|12421|12420.1|12420.8|12419.9|12423|12422.1|12420|12419.1|166
1684862400000|2023-05-23 17:20:00|12420.9|12420|12422.9|12422|12423.1|12422.2|12420|12419.1|211
1684862700000|2023-05-23 17:25:00|12422.8|12421.9|12420.1|12419.2|12423.8|12422.9|12419|12418.1|315
1684863000000|2023-05-23 17:30:00|12420.2|12419.3|12419.9|12419|12422|12421.1|12417.8|12416.9|290
1684863300000|2023-05-23 17:35:00|12419.8|12418.9|12423.6|12422.7|12424|12423.1|12419.7|12418.8|262
1684863600000|2023-05-23 17:40:00|12423.7|12422.8|12423.7|12422.8|12424.8|12423.9|12422.6|12421.7|226
1684863900000|2023-05-23 17:45:00|12423.6|12422.7|12421.7|12420.8|12423.8|12422.9|12421.6|12420.7|171
1684864200000|2023-05-23 17:50:00|12421.5|12420.6|12420.8|12419.9|12423.2|12422.3|12420.5|12419.6|209
1684864500000|2023-05-23 17:55:00|12420.7|12419.8|12420.8|12419.9|12422.7|12421.8|12419.8|12418.9|250
1684864800000|2023-05-23 18:00:00|12420.7|12419.8|12421.6|12420.7|12421.7|12420.8|12419.7|12418.8|277
1684865100000|2023-05-23 18:05:00|12421.5|12420.6|12419.8|12418.9|12421.8|12420.9|12418.7|12417.8|266
1684865400000|2023-05-23 18:10:00|12419.7|12418.8|12422.1|12420.6|12422.5|12421|12418.9|12418|346
1684865700000|2023-05-23 18:15:00|12422.2|12420.7|12419.9|12419|12422.3|12421.4|12419.9|12419|200
1684866000000|2023-05-23 18:20:00|12419.8|12418.9|12416.8|12415.9|12419.8|12418.9|12415.6|12414.7|313
1684866300000|2023-05-23 18:25:00|12416.7|12415.8|12417|12416.1|12419.5|12418.6|12414.8|12413.9|409
1684866600000|2023-05-23 18:30:00|12416.9|12416|12420.4|12419.5|12421|12420.1|12416.5|12415.6|231
1684866900000|2023-05-23 18:35:00|12420.5|12419.6|12415|12414.1|12420.5|12419.6|12414.9|12414|235
1684867200000|2023-05-23 18:40:00|12414.9|12414|12416.9|12416|12417.1|12416.2|12412.5|12411.6|284
1684867500000|2023-05-23 18:45:00|12416.8|12415.9|12416.8|12415.9|12417.2|12416.3|12414.3|12413.4|266
1684867800000|2023-05-23 18:50:00|12416.9|12416|12417|12416.1|12418.1|12417.2|12416.7|12415.8|178
1684868100000|2023-05-23 18:55:00|12417.1|12416.2|12418.7|12417.8|12420.4|12419.5|12416.9|12416|241
1684868400000|2023-05-23 19:00:00|12418.8|12417.9|12415.6|12414.7|12418.9|12418|12414.7|12413.8|296
1684868700000|2023-05-23 19:05:00|12415.7|12414.8|12413.7|12412.8|12415.8|12414.9|12412.5|12411.6|201
1684869000000|2023-05-23 19:10:00|12413.6|12412.7|12416|12415.1|12416.7|12415.8|12413.1|12412.2|214
1684869300000|2023-05-23 19:15:00|12415.9|12415|12414|12413.1|12416.1|12415|12413.6|12412.7|266
1684869600000|2023-05-23 19:20:00|12413.9|12413|12414|12413.1|12415.6|12414.7|12413.8|12412.7|302
1684869900000|2023-05-23 19:25:00|12413.9|12413|12411.9|12411|12414.9|12413.6|12411.4|12410.5|251
1684870200000|2023-05-23 19:30:00|12411.8|12410.9|12411.7|12410.8|12411.9|12411|12410.5|12409.6|137
1684870500000|2023-05-23 19:35:00|12411.8|12410.9|12411.2|12410.3|12412|12411.1|12411.1|12410.2|89
1684870800000|2023-05-23 19:40:00|12411|12410.1|12411.1|12410.2|12412.7|12411.8|12410.9|12410|172
1684871100000|2023-05-23 19:45:00|12411.3|12410.4|12411.8|12410.9|12412|12411.1|12410.8|12409.9|177
1684871400000|2023-05-23 19:50:00|12411.7|12410.8|12410.7|12409.8|12411.9|12411|12410.1|12409.2|190
1684871700000|2023-05-23 19:55:00|12410.6|12409.7|12410.1|12409.2|12411.8|12410.8|12409.8|12408.4|335
1684872000000|2023-05-23 20:00:00|12410.2|12409.3|12410.8|12409.9|12411.1|12410.2|12409.6|12408.4|167
1684872300000|2023-05-23 20:05:00|12410.7|12409.8|12413.2|12411.7|12413.2|12411.7|12410.5|12409|84
1684872600000|2023-05-23 20:10:00|12413.4|12411.9|12414.9|12413.4|12414.9|12413.7|12413|12411.7|138
1684872900000|2023-05-23 20:15:00|12414.6|12413.1|12414.9|12414|12415.4|12414.2|12414.3|12413|142
1684873200000|2023-05-23 20:20:00|12414.7|12413.8|12415.3|12413.8|12415.3|12414.2|12414.6|12413.4|59
1684873500000|2023-05-23 20:25:00|12415.2|12413.7|12415.3|12413.8|12416.1|12414.6|12415.2|12413.7|62
1684873800000|2023-05-23 20:30:00|12415.4|12413.9|12415.2|12413.7|12416.2|12414.7|12415.1|12413.6|65
1684874100000|2023-05-23 20:35:00|12415.1|12413.6|12414.4|12412.9|12415.2|12413.7|12413|12411.5|134
1684874400000|2023-05-23 20:40:00|12414.3|12412.8|12415.1|12413.6|12415.3|12413.8|12414|12412.8|80
1684874700000|2023-05-23 20:45:00|12415.2|12413.7|12416.2|12414.7|12416.5|12415|12415.1|12413.6|117
1684875000000|2023-05-23 20:50:00|12416.3|12414.8|12416.8|12415.3|12416.9|12415.4|12415.6|12414.1|83
1684875300000|2023-05-23 20:55:00|12417.1|12414.9|12416.6|12410.4|12417.3|12415.3|12415.9|12409.9|247
1684875600000|2023-05-23 21:00:00|12418.1|12408.9|12419.9|12408.9|12423.5|12412.5|12418.1|12407.7|25
1684875900000|2023-05-23 21:05:00|12420|12409|12422.3|12411.3|12422.5|12411.5|12419.9|12408.9|37
1684876200000|2023-05-23 21:10:00|12422.1|12411.1|12422.5|12411.5|12423.4|12412.7|12421.9|12410.9|19
1684876500000|2023-05-23 21:15:00|12422.4|12411.4|12423.3|12412.3|12427.4|12416.4|12421.5|12410.5|67
1684876800000|2023-05-23 21:20:00|12423.2|12412.2|12424.4|12413.4|12424.4|12413.4|12423.2|12412.2|12
1684877100000|2023-05-23 21:25:00|12424.3|12413.3|12424|12413|12424.6|12413.6|12419.6|12408.6|52
1684877400000|2023-05-23 21:30:00|12424.1|12413.1|12423.8|12412.8|12424.9|12413.9|12423.5|12412.5|29
1684877700000|2023-05-23 21:35:00|12423.9|12412.9|12425.1|12414.1|12425.2|12414.2|12423.6|12412.6|13
1684878000000|2023-05-23 21:40:00|12425.2|12414.2|12421.1|12413.4|12425.3|12414.3|12421.1|12412.9|17
1684878300000|2023-05-23 21:45:00|12421.3|12413.3|12421|12413.3|12422.1|12413.8|12421|12413|46
1684878600000|2023-05-23 21:50:00|12420.7|12414.1|12420.4|12413.6|12420.7|12414.1|12419|12413.1|186
1684878900000|2023-05-23 21:55:00|12420.7|12413.5|12419.1|12413.5|12420.8|12414.3|12418.9|12413|24
1684879200000|2023-05-23 22:00:00|12419.2|12413.6|12419.3|12416.4|12421.5|12416.9|12419.2|12411.9|126
1684879500000|2023-05-23 22:05:00|12419.4|12416.5|12419.7|12416.9|12420.2|12418|12419.3|12416.1|67
1684879800000|2023-05-23 22:10:00|12419.6|12417|12420|12417.7|12420|12417.7|12419.4|12416.6|136
1684880100000|2023-05-23 22:15:00|12420.4|12417.6|12419.6|12417.3|12421|12418.9|12419.3|12417.1|126
1684880400000|2023-05-23 22:20:00|12419.3|12417|12419.7|12417.5|12420|12418|12418.8|12416.5|151
1684880700000|2023-05-23 22:25:00|12419.8|12417.4|12420.1|12417.8|12420.4|12417.9|12419.7|12417.4|267
1684881000000|2023-05-23 22:30:00|12420.6|12418.2|12419|12416.6|12420.6|12418.4|12419|12416.6|169
1684881300000|2023-05-23 22:35:00|12418.9|12416.7|12419.1|12416.8|12419.6|12417.5|12418.5|12416.5|155
1684881600000|2023-05-23 22:40:00|12419|12416.9|12419|12417.5|12419.8|12417.9|12418.5|12416.7|126
1684881900000|2023-05-23 22:45:00|12418.9|12417.4|12419.4|12417.9|12419.5|12417.9|12418.5|12416.7|117
1684882200000|2023-05-23 22:50:00|12419.3|12417.8|12418.9|12417.4|12419.6|12417.9|12418.8|12417.1|72
1684882500000|2023-05-23 22:55:00|12418.8|12417.3|12419|12417.5|12419.6|12417.9|12418.8|12416.9|140
1684882800000|2023-05-23 23:00:00|12419.3|12417.2|12419.8|12418.3|12420.4|12418.9|12418.7|12417.2|119
1684883100000|2023-05-23 23:05:00|12419.7|12418.2|12420.4|12418.9|12421.1|12419.6|12419.7|12418.2|86
1684883400000|2023-05-23 23:10:00|12420.3|12418.8|12420.8|12419.3|12421.4|12419.9|12419.9|12418.4|73
1684883700000|2023-05-23 23:15:00|12421.1|12419.6|12420.5|12419|12421.3|12419.8|12420.4|12418.9|56
1684884000000|2023-05-23 23:20:00|12420.4|12418.9|12419.7|12418.2|12420.4|12419.2|12419.7|12418.2|65
1684884300000|2023-05-23 23:25:00|12419.8|12418.3|12418.3|12416.8|12420.3|12418.8|12418.3|12416.8|64
1684884600000|2023-05-23 23:30:00|12418.2|12416.7|12417.1|12415.6|12418.2|12416.7|12416.2|12414.7|58
1684884900000|2023-05-23 23:35:00|12417.2|12415.7|12416.4|12414.9|12417.3|12415.8|12416.2|12414.7|34
1684885200000|2023-05-23 23:40:00|12416.3|12414.8|12416.4|12414.9|12416.7|12415.2|12416.1|12414.6|62
1684885500000|2023-05-23 23:45:00|12416.3|12414.8|12417.3|12415.8|12418.1|12416.6|12416.3|12414.8|104
1684885800000|2023-05-23 23:50:00|12417.4|12415.9|12417.1|12415.6|12417.6|12416.1|12417|12415.5|72
1684886100000|2023-05-23 23:55:00|12417.2|12415.7|12417.2|12415.7|12417.6|12416.1|12416.9|12415.6|74
1684886400000|2023-05-24 00:00:00|12417.1|12415.6|12417.4|12415.9|12419.7|12418.2|12416.7|12415.4|205
1684886700000|2023-05-24 00:05:00|12417.5|12416|12419.2|12417.7|12419.4|12418|12415.4|12414.5|222
1684887000000|2023-05-24 00:10:00|12419.3|12417.8|12419.4|12417.9|12420|12418.5|12417.5|12416|235
1684887300000|2023-05-24 00:15:00|12419.5|12418|12422.6|12421.1|12423.5|12422|12419.5|12418|145
1684887600000|2023-05-24 00:20:00|12422.7|12421.2|12426.4|12424.9|12426.5|12425|12422.5|12421|189
1684887900000|2023-05-24 00:25:00|12426.3|12424.8|12427.9|12427|12429.2|12427.8|12426.3|12424.8|129
1684888200000|2023-05-24 00:30:00|12428|12427.1|12426.1|12425.2|12429.9|12429|12426|12425|200
1684888500000|2023-05-24 00:35:00|12426.2|12425.3|12423.9|12423|12427.1|12425.9|12423.8|12422.9|173
1684888800000|2023-05-24 00:40:00|12423.8|12422.9|12426.2|12424.7|12426.4|12424.9|12423.8|12422.9|165
1684889100000|2023-05-24 00:45:00|12426.3|12424.8|12426.1|12424.6|12428.2|12426.7|12425.8|12424.3|149
1684889400000|2023-05-24 00:50:00|12426.2|12424.7|12425.6|12424.1|12427.6|12426.1|12425.2|12423.7|262
1684889700000|2023-05-24 00:55:00|12425.5|12424|12426.2|12424.7|12426.3|12424.8|12423.9|12422.4|172
1684890000000|2023-05-24 01:00:00|12426.3|12424.8|12427.9|12427|12428.6|12427.3|12426.3|12424.8|201
1684890300000|2023-05-24 01:05:00|12427.6|12426.1|12426.7|12425.2|12427.6|12426.1|12423.5|12422|259
1684890600000|2023-05-24 01:10:00|12426.6|12425.1|12426.3|12424.8|12427.5|12426|12424.6|12423.1|243
1684890900000|2023-05-24 01:15:00|12426.2|12424.7|12422|12420.5|12427.4|12425.9|12420.8|12419.3|349
1684891200000|2023-05-24 01:20:00|12421.9|12420.4|12423.5|12422|12424.1|12422.6|12419.5|12418|236
1684891500000|2023-05-24 01:25:00|12423.6|12422.1|12422.6|12421.1|12424.2|12423|12421.2|12419.7|228
1684891800000|2023-05-24 01:30:00|12422.8|12421.3|12422.4|12420.9|12424.2|12422.7|12420.6|12419.1|371
1684892100000|2023-05-24 01:35:00|12422.3|12420.8|12422.6|12421.1|12422.9|12421.4|12421.1|12419.6|226
1684892400000|2023-05-24 01:40:00|12422.7|12421.2|12424.4|12422.9|12426.1|12424.9|12422.3|12420.9|292
1684892700000|2023-05-24 01:45:00|12424.5|12423|12426|12424.5|12426.4|12424.9|12422.4|12420.9|258
1684893000000|2023-05-24 01:50:00|12426.2|12424.7|12426.7|12425.2|12427.5|12426.4|12425.2|12424.1|198
1684893300000|2023-05-24 01:55:00|12426.6|12425.1|12425.5|12424|12426.7|12425.8|12425|12423.5|211
1684893600000|2023-05-24 02:00:00|12425.3|12423.8|12422.3|12420.8|12425.3|12423.8|12419.7|12418.2|652
1684893900000|2023-05-24 02:05:00|12422.2|12420.7|12417.5|12416|12422.2|12420.9|12416.2|12414.7|399
1684894200000|2023-05-24 02:10:00|12417.4|12415.9|12421.9|12420.4|12423.5|12422|12417.4|12415.9|294
1684894500000|2023-05-24 02:15:00|12421.8|12420.3|12423.9|12423|12425|12424.1|12420.2|12418.7|279
1684894800000|2023-05-24 02:20:00|12423.6|12422.7|12424|12423.1|12425.1|12424.2|12422.5|12421.6|222
1684895100000|2023-05-24 02:25:00|12423.9|12423|12425.9|12424.4|12426.4|12425.1|12423|12422.1|262
1684895400000|2023-05-24 02:30:00|12425.8|12424.9|12423.3|12421.8|12426.4|12425.1|12422.4|12420.9|269
1684895700000|2023-05-24 02:35:00|12423.4|12421.9|12422|12420.5|12423.5|12422.1|12420.6|12419.7|200
1684896000000|2023-05-24 02:40:00|12421.8|12420.3|12423.8|12422.3|12423.8|12422.3|12419.4|12417.9|206
1684896300000|2023-05-24 02:45:00|12423.7|12422.2|12422|12421.1|12423.8|12422.4|12421.4|12419.9|151
1684896600000|2023-05-24 02:50:00|12422.1|12421.2|12422|12421.1|12423.3|12422.4|12421.2|12420.3|165
1684896900000|2023-05-24 02:55:00|12421.9|12421|12420|12419.1|12422.1|12421.2|12419.8|12418.8|223
1684897200000|2023-05-24 03:00:00|12420.1|12419.2|12418.6|12417.7|12420.7|12419.8|12418.1|12417.2|214
1684897500000|2023-05-24 03:05:00|12418.7|12417.8|12420.1|12419.2|12420.1|12419.2|12417.8|12416.9|175
1684897800000|2023-05-24 03:10:00|12420|12419.1|12428.6|12427.1|12428.6|12427.1|12420|12419.1|276
1684898100000|2023-05-24 03:15:00|12428.8|12427.3|12426.3|12424.8|12429|12427.7|12424.9|12423.9|259
1684898400000|2023-05-24 03:20:00|12426.2|12424.7|12426.8|12425.9|12427.5|12426.4|12425.8|12424.4|235
1684898700000|2023-05-24 03:25:00|12426.7|12425.8|12427.1|12426.2|12428.6|12427.4|12426.2|12424.8|260
1684899000000|2023-05-24 03:30:00|12427.2|12426.3|12428.1|12427.2|12428.2|12427.3|12426.8|12425.9|142
1684899300000|2023-05-24 03:35:00|12428|12427.1|12428.2|12427.3|12429|12428.1|12427.8|12426.8|151
1684899600000|2023-05-24 03:40:00|12428.1|12427.2|12426.1|12425.2|12428.7|12427.2|12426.1|12425.2|190
1684899900000|2023-05-24 03:45:00|12426|12425.1|12426.1|12425.2|12427.7|12426.8|12425.9|12425|144
1684900200000|2023-05-24 03:50:00|12426.2|12425.3|12426.6|12425.7|12427.2|12426.3|12426|12424.8|141
1684900500000|2023-05-24 03:55:00|12426.7|12425.8|12427.1|12426.2|12427.9|12426.5|12426.6|12425.5|154
1684900800000|2023-05-24 04:00:00|12427.2|12426.3|12425.1|12424.2|12427.4|12426.5|12425|12424.1|222
1684901100000|2023-05-24 04:05:00|12425.2|12424.3|12424.8|12423.9|12425.8|12424.9|12424.8|12423.9|106
1684901400000|2023-05-24 04:10:00|12424.9|12424|12425|12424.1|12425|12424.1|12423.9|12423|155
1684901700000|2023-05-24 04:15:00|12424.9|12424|12426.6|12425.7|12427.8|12426.9|12424.9|12424|152
1684902000000|2023-05-24 04:20:00|12426.9|12426|12426.8|12425.3|12427.7|12426.4|12426|12424.9|153
1684902300000|2023-05-24 04:25:00|12426.9|12425.4|12430.1|12429.2|12430.2|12429.3|12426.8|12425.3|127
1684902600000|2023-05-24 04:30:00|12430|12429.1|12431.7|12430.2|12432.3|12431.4|12429.3|12427.8|160
1684902900000|2023-05-24 04:35:00|12431.6|12430.1|12433.3|12431.8|12433.3|12432.2|12430.1|12429.2|132
1684903200000|2023-05-24 04:40:00|12433.6|12432.1|12435.6|12434.7|12435.6|12434.7|12432.8|12431.7|140
1684903500000|2023-05-24 04:45:00|12435.5|12434.6|12436.2|12435.3|12436.6|12435.7|12434.5|12433|135
1684903800000|2023-05-24 04:50:00|12436.3|12435.4|12436|12435.1|12437.6|12436.7|12436|12435.1|102
1684904100000|2023-05-24 04:55:00|12436.1|12435.2|12435.2|12434.3|12437.1|12436.2|12435.1|12434.2|97
1684904400000|2023-05-24 05:00:00|12435.3|12434.4|12435.9|12435|12436.2|12435.3|12434.3|12433.4|207
1684904700000|2023-05-24 05:05:00|12435.8|12434.9|12435.3|12433.8|12437.3|12436.4|12435.1|12433.6|244
1684905000000|2023-05-24 05:10:00|12435.2|12433.7|12438.8|12437.9|12438.8|12437.9|12434.9|12433.4|151
1684905300000|2023-05-24 05:15:00|12438.9|12438|12435.3|12433.8|12439.2|12438.3|12435.2|12433.7|162
1684905600000|2023-05-24 05:20:00|12435.2|12433.7|12435.1|12434.2|12436.3|12434.8|12435|12433.5|146
1684905900000|2023-05-24 05:25:00|12435.2|12434.3|12434.2|12432.7|12437.3|12435.8|12433.2|12431.7|179
1684906200000|2023-05-24 05:30:00|12434.3|12432.8|12433.3|12431.8|12435.2|12433.7|12432.1|12430.6|232
1684906500000|2023-05-24 05:35:00|12433.2|12431.7|12433.3|12431.8|12436.6|12435.1|12432.4|12430.9|255
1684906800000|2023-05-24 05:40:00|12433.2|12431.7|12435.2|12433.7|12436.1|12434.6|12433|12431.5|239
1684907100000|2023-05-24 05:45:00|12435.3|12433.8|12438.9|12438|12439.3|12438.3|12434.7|12433.5|237
1684907400000|2023-05-24 05:50:00|12439|12438.1|12438.9|12437.4|12439.8|12438.9|12437.9|12436.6|310
1684907700000|2023-05-24 05:55:00|12438.8|12437.3|12439.7|12432.9|12441.2|12438|12437.1|12430.2|400
1684908000000|2023-05-24 06:00:00|12439.9|12432.1|12449.9|12448.4|12472.1|12465.1|12435.9|12430.6|1367
1684908300000|2023-05-24 06:05:00|12449.6|12448.1|12459.5|12458|12461.2|12460.1|12447.7|12446.2|648
1684908600000|2023-05-24 06:10:00|12459.4|12457.9|12448.1|12446.6|12459.4|12457.9|12443.6|12442.1|614
1684908900000|2023-05-24 06:15:00|12447.9|12446.4|12445.2|12443.7|12447.9|12446.4|12439.8|12438.3|536
1684909200000|2023-05-24 06:20:00|12445.3|12443.8|12449.4|12447.9|12449.9|12448.4|12442.9|12441.4|425
1684909500000|2023-05-24 06:25:00|12449.3|12447.8|12447.4|12445.9|12450.5|12449|12445.5|12444|379
1684909800000|2023-05-24 06:30:00|12447.5|12446|12457.3|12455.8|12457.5|12456|12447.4|12445.9|554
1684910100000|2023-05-24 06:35:00|12457.2|12455.7|12447|12445.5|12459.7|12458.8|12447|12445.5|539
1684910400000|2023-05-24 06:40:00|12446.3|12444.8|12463.2|12461.7|12470.4|12468.9|12446|12444.5|712
1684910700000|2023-05-24 06:45:00|12463|12461.5|12456.2|12454.7|12465.3|12463.8|12455.7|12454.2|564
1684911000000|2023-05-24 06:50:00|12456.3|12454.8|12448.3|12446.8|12456.3|12454.8|12446.1|12444.6|550
1684911300000|2023-05-24 06:55:00|12448.2|12446.7|12450.1|12448.6|12454.1|12452.6|12445.5|12444|458
1684911600000|2023-05-24 07:00:00|12449.7|12448.8|12441.1|12439.6|12449.7|12448.8|12438.3|12436.8|784
1684911900000|2023-05-24 07:05:00|12441|12439.5|12441.2|12439.7|12443|12441.5|12436.6|12435.1|614
1684912200000|2023-05-24 07:10:00|12441.3|12439.8|12440.2|12438.7|12443.6|12442.7|12438.7|12437.7|534
1684912500000|2023-05-24 07:15:00|12440.1|12438.6|12426.7|12425.2|12440.2|12438.8|12424.9|12423.4|619
1684912800000|2023-05-24 07:20:00|12426.4|12424.9|12423.5|12422|12426.4|12424.9|12414|12412.5|737
1684913100000|2023-05-24 07:25:00|12423.4|12421.9|12423.3|12421.8|12428.3|12427.4|12422|12421|626
1684913400000|2023-05-24 07:30:00|12423.6|12422.1|12422.2|12420.7|12424.4|12422.9|12418.3|12416.8|544
1684913700000|2023-05-24 07:35:00|12422.1|12420.6|12427|12425.5|12434.5|12433|12421.9|12420.4|598
1684914000000|2023-05-24 07:40:00|12426.9|12425.4|12422.6|12421.1|12433.4|12432.5|12419.8|12418.9|797
1684914300000|2023-05-24 07:45:00|12423.1|12421.6|12408.3|12406.8|12423.2|12421.8|12403.2|12401.7|666
1684914600000|2023-05-24 07:50:00|12408.2|12406.7|12407.9|12406.4|12416.3|12414.8|12404|12402.5|518
1684914900000|2023-05-24 07:55:00|12408|12406.5|12410.9|12409.4|12415.6|12414.1|12404.1|12402.8|503
1684915200000|2023-05-24 08:00:00|12411|12409.5|12416|12414.5|12419.8|12418.8|12406.3|12404.8|743
1684915500000|2023-05-24 08:05:00|12416.1|12414.6|12422.9|12422|12423.1|12422.2|12416|12414.5|718
1684915800000|2023-05-24 08:10:00|12422.8|12421.9|12422.3|12420.8|12429.7|12428.2|12417.6|12416.7|689
1684916100000|2023-05-24 08:15:00|12422.1|12420.6|12424.4|12422.9|12425.1|12423.6|12420.3|12418.8|556
1684916400000|2023-05-24 08:20:00|12424.3|12422.8|12431|12429.5|12431.7|12430.4|12421.9|12420.4|433
1684916700000|2023-05-24 08:25:00|12431.1|12429.6|12424.2|12422.7|12431.1|12429.6|12417.4|12415.9|581
1684917000000|2023-05-24 08:30:00|12424.1|12422.6|12425.5|12424|12429.9|12428.4|12420.9|12419.7|498
1684917300000|2023-05-24 08:35:00|12425.4|12423.9|12427.3|12425.8|12431.1|12430.1|12424.2|12422.7|519
1684917600000|2023-05-24 08:40:00|12427.6|12426.1|12426|12424.5|12429.3|12428.4|12422.4|12421.5|524
1684917900000|2023-05-24 08:45:00|12425.8|12424.3|12420.9|12420|12428.1|12427.1|12420.3|12418.8|408
1684918200000|2023-05-24 08:50:00|12420.8|12419.9|12427.2|12426.3|12430|12429.1|12420.8|12419.9|401
1684918500000|2023-05-24 08:55:00|12427|12426.1|12422.9|12422|12428.3|12427.4|12422|12421.1|514
1684918800000|2023-05-24 09:00:00|12423|12422.1|12427.9|12426.4|12428.8|12427.9|12421.9|12421|465
1684919100000|2023-05-24 09:05:00|12427.8|12426.3|12418.9|12418|12427.8|12426.3|12417.9|12416.8|359
1684919400000|2023-05-24 09:10:00|12418.8|12417.9|12414.1|12412.6|12419|12417.9|12410.8|12409.9|399
1684919700000|2023-05-24 09:15:00|12414.2|12412.7|12409.2|12407.7|12414.2|12412.7|12406.3|12404.8|488
1684920000000|2023-05-24 09:20:00|12409.1|12407.6|12405.6|12404.7|12409.9|12408.9|12403.4|12402.5|373
1684920300000|2023-05-24 09:25:00|12405.5|12404.6|12408.6|12407.1|12410|12408.8|12405.5|12404.6|451
1684920600000|2023-05-24 09:30:00|12408.2|12406.7|12412.7|12411.8|12414.7|12413.8|12407.1|12405.6|349
1684920900000|2023-05-24 09:35:00|12412.8|12411.9|12409.5|12408|12413.8|12412.9|12405.5|12404|403
1684921200000|2023-05-24 09:40:00|12409.3|12407.8|12395|12393.5|12409.3|12407.9|12390.8|12389.3|514
1684921500000|2023-05-24 09:45:00|12394.9|12393.4|12392.1|12390.6|12400.2|12398.7|12389.9|12389|411
1684921800000|2023-05-24 09:50:00|12392|12390.5|12390.9|12389.4|12393.6|12392.3|12388|12387.1|377
1684922100000|2023-05-24 09:55:00|12390.7|12389.2|12386.2|12385.3|12390.8|12389.3|12383.2|12382.3|472
1684922400000|2023-05-24 10:00:00|12386.6|12385.7|12385.2|12383.7|12388.6|12387.7|12380.9|12379.4|520
1684922700000|2023-05-24 10:05:00|12384.4|12383.5|12376.9|12376|12386.8|12385.9|12376.1|12375.2|510
1684923000000|2023-05-24 10:10:00|12376.7|12375.8|12374.8|12373.9|12382.4|12381.2|12371.7|12370.8|558
1684923300000|2023-05-24 10:15:00|12374.7|12373.8|12377.4|12375.9|12381.7|12380.5|12370.2|12369.3|624
1684923600000|2023-05-24 10:20:00|12377.3|12375.8|12380.5|12379|12380.5|12379.3|12369.8|12368.9|544
1684923900000|2023-05-24 10:25:00|12380.6|12379.1|12376.1|12375.2|12380.7|12379.2|12373.4|12372.1|480
1684924200000|2023-05-24 10:30:00|12376|12375.1|12372|12371.1|12377.2|12376.3|12369.6|12368.7|394
1684924500000|2023-05-24 10:35:00|12371.8|12370.9|12364.8|12363.9|12372.9|12372|12364.6|12363.7|396
1684924800000|2023-05-24 10:40:00|12364.9|12364|12376.6|12375.7|12378.8|12377.9|12364.8|12363.9|530
1684925100000|2023-05-24 10:45:00|12376.2|12375.3|12369.3|12368.4|12376.3|12375.4|12365|12364.1|453
1684925400000|2023-05-24 10:50:00|12369.2|12368.3|12375.1|12374.2|12375.9|12375|12368.8|12367.9|405
1684925700000|2023-05-24 10:55:00|12375|12374.1|12376.2|12374.7|12382.1|12381.2|12374.5|12373.6|476
1684926000000|2023-05-24 11:00:00|12376.1|12374.6|12381|12380.1|12382.8|12381.9|12374.9|12374|370
1684926300000|2023-05-24 11:05:00|12381.1|12380.2|12379.6|12378.1|12383.5|12382.6|12377.9|12376.4|278
1684926600000|2023-05-24 11:10:00|12379.5|12378|12388.5|12387|12390.6|12389.1|12378|12377.1|373
1684926900000|2023-05-24 11:15:00|12388.4|12386.9|12390.9|12390|12392.5|12391.6|12383.7|12382.6|370
1684927200000|2023-05-24 11:20:00|12391|12390.1|12387.8|12386.3|12392.9|12392|12386|12384.7|467
1684927500000|2023-05-24 11:25:00|12387.5|12386|12386.5|12385|12390.4|12388.9|12385.7|12384.2|353
1684927800000|2023-05-24 11:30:00|12386.6|12385.1|12386.2|12384.7|12389.5|12388|12384.3|12382.8|399
1684928100000|2023-05-24 11:35:00|12386.3|12384.8|12391.1|12390.2|12392|12391.1|12386|12384.7|348
1684928400000|2023-05-24 11:40:00|12391.9|12390.4|12390|12389.1|12393.3|12392.4|12386.7|12385.8|408
1684928700000|2023-05-24 11:45:00|12389.9|12389|12388|12387.1|12391.2|12390.1|12387.1|12386.2|357
1684929000000|2023-05-24 11:50:00|12388.1|12387.2|12389.4|12387.9|12391.3|12390.4|12387|12386.1|361
1684929300000|2023-05-24 11:55:00|12389.5|12388|12399|12398.1|12399.1|12398.2|12389.5|12388|346
1684929600000|2023-05-24 12:00:00|12399.1|12398.2|12400|12399.1|12402.2|12401.3|12396.9|12396|592
1684929900000|2023-05-24 12:05:00|12399.9|12399|12396.8|12395.9|12406.7|12405.8|12394.5|12393.6|522
1684930200000|2023-05-24 12:10:00|12396.9|12396|12400.5|12399.6|12400.6|12399.7|12394.9|12394|402
1684930500000|2023-05-24 12:15:00|12400.4|12399.5|12397.8|12396.9|12403.4|12402.5|12397.7|12396.8|452
1684930800000|2023-05-24 12:20:00|12397.7|12396.8|12406|12405.1|12414.1|12413.2|12396.1|12395.2|759
1684931100000|2023-05-24 12:25:00|12406.1|12405.2|12398.7|12397.8|12406.4|12405.5|12398.5|12397.6|674
1684931400000|2023-05-24 12:30:00|12398.6|12397.7|12395.5|12394.6|12399|12398.1|12393.7|12392.8|500
1684931700000|2023-05-24 12:35:00|12395.4|12394.5|12397.9|12397|12397.9|12397|12390.7|12389.8|560
1684932000000|2023-05-24 12:40:00|12398|12397.1|12405.7|12404.8|12407|12405.5|12394.4|12392.9|511
1684932300000|2023-05-24 12:45:00|12405.8|12404.9|12407.1|12405.6|12410.3|12408.8|12400.3|12398.8|539
1684932600000|2023-05-24 12:50:00|12407|12405.5|12407|12405.5|12410.9|12410|12404|12402.6|580
1684932900000|2023-05-24 12:55:00|12407.1|12405.6|12402.9|12402|12407.1|12405.8|12401.1|12400.2|514
1684933200000|2023-05-24 13:00:00|12403|12402.1|12412.9|12411.4|12415.8|12414.9|12402.4|12401.5|634
1684933500000|2023-05-24 13:05:00|12412|12410.5|12406.5|12405.6|12413.1|12412|12405.9|12405|421
1684933800000|2023-05-24 13:10:00|12406.4|12405.5|12407.5|12406.6|12407.9|12407|12396.4|12395.3|484
1684934100000|2023-05-24 13:15:00|12407.6|12406.7|12403.9|12402.4|12409.8|12408.9|12403.4|12401.9|415
1684934400000|2023-05-24 13:20:00|12403.8|12402.3|12402.5|12401.6|12406.2|12405.3|12401.8|12400.9|499
1684934700000|2023-05-24 13:25:00|12402.4|12401.5|12407|12406.1|12407.9|12406.7|12402.2|12401.3|419
1684935000000|2023-05-24 13:30:00|12407.1|12406.2|12397.7|12396.8|12409.5|12408.6|12397.6|12396.5|638
1684935300000|2023-05-24 13:35:00|12397.6|12396.7|12400.1|12398.6|12401|12399.9|12391.7|12390.8|566
1684935600000|2023-05-24 13:40:00|12400|12398.5|12390.4|12389.5|12401.1|12399.7|12385.8|12384.7|656
1684935900000|2023-05-24 13:45:00|12390.3|12389.4|12396.1|12394.6|12398|12396.5|12385.7|12384.6|599
1684936200000|2023-05-24 13:50:00|12396|12394.5|12391.2|12389.7|12396|12394.5|12388.7|12387.2|679
1684936500000|2023-05-24 13:55:00|12391.1|12389.6|12380|12379.1|12391.9|12391|12379|12377.5|733
1684936800000|2023-05-24 14:00:00|12379.9|12379|12383|12382.1|12389|12387.5|12377.8|12376.5|670
1684937100000|2023-05-24 14:05:00|12383.2|12382.3|12381.6|12380.7|12384|12383|12379.5|12378.2|654
1684937400000|2023-05-24 14:10:00|12381.7|12380.8|12372|12370.5|12384|12383.1|12365.9|12364.4|700
1684937700000|2023-05-24 14:15:00|12371.7|12370.2|12368.5|12367|12374.7|12373.2|12368.1|12366.8|622
1684938000000|2023-05-24 14:20:00|12368.9|12367.4|12364.3|12362.8|12371|12369.8|12360.4|12359.5|664
1684938300000|2023-05-24 14:25:00|12364.4|12362.9|12365|12363.5|12366.8|12365.9|12364|12362.6|563
1684938600000|2023-05-24 14:30:00|12364.4|12363.8|12370.6|12369.1|12371.1|12369.6|12364.1|12363.1|488
1684938900000|2023-05-24 14:35:00|12370.5|12369|12375.1|12374.2|12378.4|12377.1|12369.6|12368.1|628
1684939200000|2023-05-24 14:40:00|12375|12374.1|12373.2|12372.3|12375|12374.1|12370|12369|548
1684939500000|2023-05-24 14:45:00|12373.5|12372.6|12376.6|12375.7|12379.5|12378.3|12373.5|12372.6|410
1684939800000|2023-05-24 14:50:00|12376.7|12375.8|12365.3|12364.4|12376.9|12376|12362.9|12361.6|729
1684940100000|2023-05-24 14:55:00|12365|12364.1|12367.8|12366.9|12368.1|12367.2|12364.6|12363.7|550
1684940400000|2023-05-24 15:00:00|12367.9|12367|12369|12367.5|12369.1|12367.6|12360.2|12359.3|599
1684940700000|2023-05-24 15:05:00|12369.1|12367.6|12362.2|12360.7|12370.4|12369.1|12362.1|12360.6|500
1684941000000|2023-05-24 15:10:00|12362.7|12361.2|12359.2|12357.7|12365.8|12364.3|12358.6|12357.1|483
1684941300000|2023-05-24 15:15:00|12359.3|12357.8|12359.1|12358.2|12364.6|12363.7|12358.9|12357.8|523
1684941600000|2023-05-24 15:20:00|12359.4|12358.5|12369.5|12368.6|12370.4|12369|12358.6|12357.7|544
1684941900000|2023-05-24 15:25:00|12369.6|12368.7|12372.4|12370.9|12375.6|12374.7|12369.3|12368.4|491
1684942200000|2023-05-24 15:30:00|12372|12371.1|12367.3|12366.4|12372.1|12371.1|12367.2|12366.3|486
1684942500000|2023-05-24 15:35:00|12367.4|12366.5|12367.1|12365.6|12371.1|12369.6|12365.2|12363.7|401
1684942800000|2023-05-24 15:40:00|12367.2|12365.7|12365.9|12365|12370.3|12368.9|12364.4|12363.5|402
1684943100000|2023-05-24 15:45:00|12366|12365.1|12367.2|12365.7|12368.8|12367.3|12364.7|12363.8|517
1684943400000|2023-05-24 15:50:00|12367.3|12365.8|12366.8|12365.9|12368.2|12367.3|12364.5|12363.6|488
1684943700000|2023-05-24 15:55:00|12366.7|12365.8|12365.5|12364.6|12370.1|12369.2|12364.1|12362.8|484
1684944000000|2023-05-24 16:00:00|12365.7|12364.8|12370.9|12370|12371.9|12371|12365|12364.1|483
1684944300000|2023-05-24 16:05:00|12371|12370.1|12374.3|12372.8|12374.9|12374|12368.3|12366.8|477
1684944600000|2023-05-24 16:10:00|12374.4|12372.9|12361.9|12360.4|12374.5|12373|12359.1|12357.6|734
1684944900000|2023-05-24 16:15:00|12361.8|12360.3|12363.1|12362.2|12365.3|12364.4|12360.2|12359.3|569
1684945200000|2023-05-24 16:20:00|12363.2|12362.3|12361.1|12360.2|12364.3|12363.4|12359.7|12358.8|414
1684945500000|2023-05-24 16:25:00|12361.2|12360.3|12361.9|12360.4|12365.5|12364.3|12360.8|12359.6|436
1684945800000|2023-05-24 16:30:00|12362|12360.5|12362.9|12362|12365|12363.5|12361.7|12360.2|361
1684946100000|2023-05-24 16:35:00|12362.8|12361.9|12366.3|12365.4|12366.3|12365.4|12361.1|12360.2|247
1684946400000|2023-05-24 16:40:00|12366.2|12365.3|12373.7|12372.2|12374.5|12373.3|12366.2|12365.3|297
1684946700000|2023-05-24 16:45:00|12373.6|12372.7|12370.6|12369.1|12374.1|12373|12369|12368.1|495
1684947000000|2023-05-24 16:50:00|12371.1|12369.6|12375.4|12373.9|12375.5|12374|12369.8|12368.9|339
1684947300000|2023-05-24 16:55:00|12375.9|12375|12372.2|12370.7|12378.3|12377.4|12370.4|12369.5|421
1684947600000|2023-05-24 17:00:00|12372.3|12370.8|12366.4|12364.9|12372.3|12370.9|12366.3|12364.8|567
1684947900000|2023-05-24 17:05:00|12366.3|12364.8|12366.1|12365.2|12368.4|12366.9|12364.1|12362.7|386
1684948200000|2023-05-24 17:10:00|12366.2|12365.3|12365.2|12363.7|12367.2|12366|12364.9|12363.6|324
1684948500000|2023-05-24 17:15:00|12365.4|12363.9|12370.1|12368.6|12370.2|12368.7|12365.4|12363.9|343
1684948800000|2023-05-24 17:20:00|12370|12368.5|12374.1|12372.6|12376.3|12374.8|12370|12368.5|511
1684949100000|2023-05-24 17:25:00|12374.2|12372.7|12373.3|12372.4|12374.7|12373.2|12372|12370.5|365
1684949400000|2023-05-24 17:30:00|12373.2|12372.3|12376.1|12374.6|12377.4|12375.9|12372.8|12371.9|320
1684949700000|2023-05-24 17:35:00|12376|12374.5|12372.6|12371.1|12377.9|12377|12371.1|12369.6|316
1684950000000|2023-05-24 17:40:00|12372.3|12370.8|12371.8|12370.3|12374.7|12373.3|12371.6|12370.1|397
1684950300000|2023-05-24 17:45:00|12371.9|12370.4|12370|12369.1|12373.2|12371.7|12369.2|12367.7|314
1684950600000|2023-05-24 17:50:00|12369.9|12369|12372.1|12370.6|12372.4|12371.2|12369.9|12368.6|283
1684950900000|2023-05-24 17:55:00|12372.2|12370.7|12372.5|12366.7|12372.5|12370.7|12368.9|12366.2|333
1684951200000|2023-05-24 18:00:00|12372.4|12366.6|12365|12363.5|12375.7|12372.6|12362.7|12361.2|739
1684951500000|2023-05-24 18:05:00|12365.2|12363.7|12367.2|12365.7|12370.8|12369.3|12365|12363.5|458
1684951800000|2023-05-24 18:10:00|12367.4|12365.9|12372.4|12370.9|12374.6|12373.1|12367.4|12365.9|559
1684952100000|2023-05-24 18:15:00|12372.3|12370.8|12374.8|12373.3|12378.1|12376.6|12372.3|12370.8|507
1684952400000|2023-05-24 18:20:00|12374.4|12372.9|12372.1|12370.6|12374.5|12373|12371.2|12369.9|361
1684952700000|2023-05-24 18:25:00|12372.2|12370.7|12372.5|12371|12372.6|12371.2|12368.6|12367.1|341
1684953000000|2023-05-24 18:30:00|12372.6|12371.1|12374.4|12372.9|12376.2|12375.3|12371.1|12369.6|313
1684953300000|2023-05-24 18:35:00|12374.3|12372.8|12373.1|12371.6|12376.2|12374.7|12372.6|12371.4|304
1684953600000|2023-05-24 18:40:00|12373|12371.5|12378.1|12376.6|12378.4|12376.9|12372.5|12371|273
1684953900000|2023-05-24 18:45:00|12377.9|12376.4|12373|12372.1|12378.2|12376.7|12372.9|12372|249
1684954200000|2023-05-24 18:50:00|12372.9|12372|12369.1|12367.6|12373.1|12372.2|12368.1|12366.8|287
1684954500000|2023-05-24 18:55:00|12368.7|12367.2|12361.3|12359.8|12368.9|12367.4|12358.7|12357.8|351
1684954800000|2023-05-24 19:00:00|12361.4|12359.9|12362.9|12361.4|12363|12361.5|12359.7|12358.5|393
1684955100000|2023-05-24 19:05:00|12362.8|12361.3|12363.7|12362.2|12365.5|12364|12362.8|12361.3|300
1684955400000|2023-05-24 19:10:00|12363.5|12362|12364|12362.5|12364.5|12363|12362.9|12361.4|281
1684955700000|2023-05-24 19:15:00|12363.9|12362.4|12367.3|12365.8|12368.2|12366.7|12363|12361.5|314
1684956000000|2023-05-24 19:20:00|12367.2|12365.7|12366.1|12364.6|12369.2|12367.7|12365.1|12363.6|303
1684956300000|2023-05-24 19:25:00|12366.2|12364.7|12365.8|12364.3|12368.1|12366.6|12365.3|12363.8|328
1684956600000|2023-05-24 19:30:00|12365.7|12364.2|12366.1|12364.6|12369|12367.5|12365.2|12363.7|360
1684956900000|2023-05-24 19:35:00|12366.3|12364.8|12366.3|12364.8|12367|12365.5|12364.6|12363.4|201
1684957200000|2023-05-24 19:40:00|12366.4|12364.9|12364.5|12363|12367.2|12365.9|12364.2|12362.7|192
1684957500000|2023-05-24 19:45:00|12364.6|12363.1|12364|12362.5|12365.7|12364.2|12363.6|12362.4|228
1684957800000|2023-05-24 19:50:00|12363.9|12362.4|12362.4|12360.9|12363.9|12362.4|12361.1|12359.6|296
1684958100000|2023-05-24 19:55:00|12362.3|12360.8|12361.3|12359.8|12364.8|12363.3|12361.2|12359.7|264
1684958400000|2023-05-24 20:00:00|12361.5|12360|12362.5|12361|12363.3|12361.8|12361.1|12359.6|196
1684958700000|2023-05-24 20:05:00|12362.8|12361.3|12365.5|12364|12365.9|12364.4|12362.5|12361|149
1684959000000|2023-05-24 20:10:00|12365.6|12364.1|12366.6|12365.1|12366.6|12365.1|12365|12363.5|143
1684959300000|2023-05-24 20:15:00|12366.5|12365|12366.7|12365.2|12367|12365.5|12366|12364.5|119
1684959600000|2023-05-24 20:20:00|12366.5|12365|12367.2|12365.7|12368.2|12366.7|12366.2|12364.7|98
1684959900000|2023-05-24 20:25:00|12367.1|12365.6|12364.1|12362.6|12367.2|12365.7|12364.1|12362.6|86
1684960200000|2023-05-24 20:30:00|12364|12362.5|12365.2|12363.7|12366|12364.5|12364|12362.5|175
1684960500000|2023-05-24 20:35:00|12365.3|12363.8|12365.4|12363.9|12366|12364.5|12364.2|12363.2|84
1684960800000|2023-05-24 20:40:00|12365.3|12363.8|12365.7|12364.2|12366|12364.5|12365.3|12363.8|34
1684961100000|2023-05-24 20:45:00|12365.8|12364.3|12366|12364.5|12366.2|12364.9|12365.4|12363.9|79
1684961400000|2023-05-24 20:50:00|12365.9|12364.4|12367|12365.5|12367.1|12365.6|12365.4|12363.9|55
1684961700000|2023-05-24 20:55:00|12367.1|12365.6|12366.7|12362.8|12367.4|12365.9|12365.6|12362.4|554
1684962000000|2023-05-24 21:00:00|12367|12361.4|12370.1|12359.1|12370.3|12361.4|12367|12357.5|21
1684962300000|2023-05-24 21:05:00|12369.9|12358.9|12368.6|12357.6|12370|12359|12368.5|12357.5|33
1684962600000|2023-05-24 21:10:00|12368.5|12357.5|12372.1|12361.1|12372.3|12361.3|12368|12357|47
1684962900000|2023-05-24 21:15:00|12372.3|12361.3|12372.1|12361.1|12373.4|12362.4|12372.1|12361.1|48
1684963200000|2023-05-24 21:20:00|12372.2|12361.2|12372.6|12361.6|12372.6|12361.6|12371|12360|25
1684963500000|2023-05-24 21:25:00|12372.5|12361.5|12374.8|12363.8|12375.6|12364.6|12371.7|12360.7|90
1684963800000|2023-05-24 21:30:00|12374.6|12363.6|12372.3|12361.3|12374.9|12363.9|12370.6|12359.6|89
1684964100000|2023-05-24 21:35:00|12372.4|12361.4|12373.1|12362.1|12374.9|12363.9|12372.3|12361.3|48
1684964400000|2023-05-24 21:40:00|12373|12362|12372.9|12361.9|12373.2|12362.2|12372.6|12361.6|20
1684964700000|2023-05-24 21:45:00|12372.4|12361.4|12371.7|12360.7|12373.1|12362.2|12369.5|12360.6|55
1684965000000|2023-05-24 21:50:00|12371.6|12360.6|12369.4|12362.1|12371.7|12362.1|12369.4|12359.2|34
1684965300000|2023-05-24 21:55:00|12369.6|12361.9|12373.5|12362.5|12374.5|12363.5|12369.4|12359.4|131
1684965600000|2023-05-24 22:00:00|12373.4|12362.4|12367.8|12363.1|12373.4|12363.9|12366|12359|169
1684965900000|2023-05-24 22:05:00|12367.7|12363.6|12366.5|12363.3|12367.8|12364.3|12366.4|12362.9|70
1684966200000|2023-05-24 22:10:00|12366.4|12363.2|12363.7|12361.4|12366.4|12363.3|12363.7|12361.1|196
1684966500000|2023-05-24 22:15:00|12363.8|12361.3|12362.5|12360.2|12364.2|12361.5|12362.3|12359.9|311
1684966800000|2023-05-24 22:20:00|12362.4|12360.3|12361.5|12359.2|12362.5|12360.3|12359.8|12357.6|293
1684967100000|2023-05-24 22:25:00|12361.6|12359.3|12363.8|12361.5|12364.4|12362.5|12361.2|12359.2|158
1684967400000|2023-05-24 22:30:00|12363.7|12361.3|12362.6|12360.3|12364.8|12362.4|12362.1|12359.9|244
1684967700000|2023-05-24 22:35:00|12362.5|12360.4|12365.8|12363.5|12369.5|12367.8|12361.1|12359.3|617
1684968000000|2023-05-24 22:40:00|12365.7|12363.4|12366.1|12363.7|12366.9|12365|12364.8|12363.1|297
1684968300000|2023-05-24 22:45:00|12365.9|12363.6|12368.8|12366.6|12369.4|12367.7|12365.9|12363.6|280
1684968600000|2023-05-24 22:50:00|12368.5|12366.5|12370.2|12368.7|12370.3|12368.8|12368|12366.2|216
1684968900000|2023-05-24 22:55:00|12370|12368.5|12369.1|12367.6|12370.5|12368.8|12369|12367.3|101
1684969200000|2023-05-24 23:00:00|12368.6|12367.1|12370.2|12368.7|12370.3|12368.8|12368.6|12367.1|185
1684969500000|2023-05-24 23:05:00|12370.1|12368.6|12368.6|12367.1|12371.1|12369.6|12368.2|12366.7|120
1684969800000|2023-05-24 23:10:00|12368.7|12367.2|12369.1|12367.6|12369.2|12367.7|12367.5|12366|80
1684970100000|2023-05-24 23:15:00|12369.2|12367.7|12369.2|12367.7|12370.1|12368.6|12368.7|12367.2|61
1684970400000|2023-05-24 23:20:00|12369.1|12367.6|12368.1|12366.6|12369.1|12367.6|12367.9|12366.4|105
1684970700000|2023-05-24 23:25:00|12368|12366.5|12367|12365.5|12368.8|12367.3|12366.5|12365|77
1684971000000|2023-05-24 23:30:00|12367.1|12365.6|12368.9|12367.4|12369|12367.5|12366.5|12365|120
1684971300000|2023-05-24 23:35:00|12368.8|12367.3|12370|12368.5|12370|12368.5|12368.3|12366.8|114
1684971600000|2023-05-24 23:40:00|12369.7|12368.2|12370.2|12368.7|12370.2|12368.7|12369.4|12367.9|102
1684971900000|2023-05-24 23:45:00|12370.4|12368.9|12371.3|12369.8|12372|12370.5|12370.1|12368.6|145
1684972200000|2023-05-24 23:50:00|12371.2|12369.7|12371.6|12370.1|12372|12370.5|12370.1|12368.6|78
1684972500000|2023-05-24 23:55:00|12371.5|12370|12370.7|12369.2|12371.9|12370.4|12370.6|12369.1|140
1684972800000|2023-05-25 00:00:00|12370.9|12369.4|12365.6|12364.1|12370.9|12369.4|12361.7|12360.6|392
1684973100000|2023-05-25 00:05:00|12365.5|12364|12367.1|12365.6|12368.3|12366.8|12364.6|12363.1|199
1684973400000|2023-05-25 00:10:00|12367|12365.5|12365.9|12364.4|12367.5|12366|12364.4|12362.9|215
1684973700000|2023-05-25 00:15:00|12365.8|12364.3|12366.1|12364.6|12366.2|12364.7|12364.9|12363.4|201
1684974000000|2023-05-25 00:20:00|12366|12364.5|12364|12362.5|12366.1|12364.8|12362.2|12360.7|241
1684974300000|2023-05-25 00:25:00|12363.9|12362.4|12361.7|12360.2|12364.4|12362.9|12361.4|12359.9|161
1684974600000|2023-05-25 00:30:00|12361.8|12360.3|12359.6|12358.7|12363.1|12361.6|12359.4|12358.3|189
1684974900000|2023-05-25 00:35:00|12359.8|12358.9|12361|12359.5|12362.3|12361.3|12359.3|12358.2|204
1684975200000|2023-05-25 00:40:00|12360.9|12359.4|12359.8|12358.3|12361|12359.7|12359.1|12358.2|179
1684975500000|2023-05-25 00:45:00|12359.7|12358.2|12359.5|12358.6|12361|12359.7|12359.3|12358.1|165
1684975800000|2023-05-25 00:50:00|12359.6|12358.7|12359.8|12358.9|12360.9|12360|12355.5|12354.3|310
1684976100000|2023-05-25 00:55:00|12359.7|12358.8|12364.6|12363.7|12364.7|12363.8|12357.5|12356.6|305
1684976400000|2023-05-25 01:00:00|12364.5|12363.6|12366.4|12365.5|12367.9|12367|12363.1|12362.2|393
1684976700000|2023-05-25 01:05:00|12366.6|12365.7|12358|12356.5|12367.9|12367|12358|12356.5|295
1684977000000|2023-05-25 01:10:00|12357.9|12356.4|12357.2|12355.7|12359.2|12357.7|12356.6|12355.3|279
1684977300000|2023-05-25 01:15:00|12357.3|12355.8|12355.8|12354.3|12358.4|12356.9|12354.9|12353.4|365
1684977600000|2023-05-25 01:20:00|12355.9|12354.4|12351.2|12350.3|12356.5|12355|12349|12347.5|429
1684977900000|2023-05-25 01:25:00|12351.4|12350.5|12351.3|12349.8|12352.3|12351.4|12348.8|12347.7|357
1684978200000|2023-05-25 01:30:00|12351.6|12350.1|12353.5|12352.6|12354.1|12353|12350.1|12348.6|379
1684978500000|2023-05-25 01:35:00|12353.4|12352.5|12348.8|12347.3|12354.1|12353.2|12348|12346.5|345
1684978800000|2023-05-25 01:40:00|12348.9|12347.4|12347|12345.5|12350.2|12348.7|12345.9|12344.8|322
1684979100000|2023-05-25 01:45:00|12346.9|12345.4|12351.1|12349.6|12351.9|12350.4|12346.7|12345.2|265
1684979400000|2023-05-25 01:50:00|12351|12349.5|12346|12344.5|12351.1|12349.6|12344.8|12343.3|307
1684979700000|2023-05-25 01:55:00|12345.9|12344.4|12347.9|12346.4|12349.1|12347.6|12345.6|12344.3|314
1684980000000|2023-05-25 02:00:00|12347.8|12346.3|12347.4|12346.5|12349.1|12347.9|12344.4|12343.3|414
1684980300000|2023-05-25 02:05:00|12347.3|12346.4|12346.9|12346|12349.5|12348.6|12344.2|12342.8|332
1684980600000|2023-05-25 02:10:00|12346.8|12345.9|12347.8|12346.9|12349.1|12348.2|12346.4|12345.5|275
1684980900000|2023-05-25 02:15:00|12348|12347.1|12345.5|12344|12348.9|12347.8|12343.7|12342.2|203
1684981200000|2023-05-25 02:20:00|12345.4|12343.9|12344.8|12343.3|12345.5|12344|12343|12341.5|197
1684981500000|2023-05-25 02:25:00|12344.9|12343.4|12345.7|12344.2|12345.9|12344.7|12344.2|12342.9|226
1684981800000|2023-05-25 02:30:00|12345.6|12344.1|12348.7|12347.8|12349.1|12347.9|12344.8|12343.3|183
1684982100000|2023-05-25 02:35:00|12348.5|12347.6|12350.8|12349.3|12351.9|12350.4|12346.9|12345.4|252
1684982400000|2023-05-25 02:40:00|12350.7|12349.2|12350|12348.5|12352.2|12351.2|12349.6|12348.1|213
1684982700000|2023-05-25 02:45:00|12350.1|12348.6|12350.2|12348.7|12351.7|12350.2|12348.9|12347.4|140
1684983000000|2023-05-25 02:50:00|12350.1|12348.6|12350.1|12348.6|12350.6|12349.3|12349.5|12348|99
1684983300000|2023-05-25 02:55:00|12350.2|12348.7|12348.7|12347.8|12351.1|12349.8|12348.5|12347.6|202
1684983600000|2023-05-25 03:00:00|12348.6|12347.7|12344.7|12343.2|12349.5|12348.6|12344.2|12342.7|246
1684983900000|2023-05-25 03:05:00|12344.4|12342.9|12343.4|12342.5|12346.4|12345.5|12343.2|12342.3|223
1684984200000|2023-05-25 03:10:00|12343.3|12342.4|12344|12342.5|12345|12343.5|12342.7|12341.8|211
1684984500000|2023-05-25 03:15:00|12343.9|12342.4|12344.9|12343.4|12345.8|12344.3|12343.9|12342.4|212
1684984800000|2023-05-25 03:20:00|12344.8|12343.3|12335.6|12334.1|12345.8|12344.9|12334.4|12332.9|308
1684985100000|2023-05-25 03:25:00|12335.5|12334|12335|12333.5|12338.8|12337.3|12333.1|12331.6|277
1684985400000|2023-05-25 03:30:00|12335.5|12334|12336.7|12335.2|12336.9|12335.4|12333.3|12331.8|294
1684985700000|2023-05-25 03:35:00|12336.8|12335.3|12337|12335.5|12338|12336.5|12335.8|12334.3|207
1684986000000|2023-05-25 03:40:00|12337.1|12335.6|12339.9|12338.4|12340.1|12338.8|12337.1|12335.6|122
1684986300000|2023-05-25 03:45:00|12340.1|12338.6|12340.8|12339.3|12341.8|12340.3|12339.5|12338|153
1684986600000|2023-05-25 03:50:00|12341|12339.5|12341|12339.5|12342|12340.5|12340.4|12338.9|126
1684986900000|2023-05-25 03:55:00|12341.1|12339.6|12340.9|12339.4|12343.1|12341.6|12340.7|12339.2|186
1684987200000|2023-05-25 04:00:00|12341.1|12339.6|12341.9|12340.4|12342.1|12340.6|12339.9|12338.4|154
1684987500000|2023-05-25 04:05:00|12341.8|12340.3|12341.1|12339.6|12342.2|12340.9|12341|12339.5|95
1684987800000|2023-05-25 04:10:00|12341.4|12339.9|12341.1|12339.6|12342.4|12340.9|12339.6|12338.7|146
1684988100000|2023-05-25 04:15:00|12341|12339.5|12342.6|12341.7|12342.6|12341.7|12340.7|12339.5|98
1684988400000|2023-05-25 04:20:00|12342.9|12341.4|12343.3|12341.8|12344.2|12342.7|12342.8|12341.4|106
1684988700000|2023-05-25 04:25:00|12343.2|12341.7|12343.1|12341.6|12344.1|12342.6|12342.2|12340.7|141
1684989000000|2023-05-25 04:30:00|12343.2|12341.7|12341|12340.1|12343.2|12342|12339.8|12338.7|105
1684989300000|2023-05-25 04:35:00|12341.7|12340.2|12342.8|12341.3|12344|12342.5|12341.6|12340.2|128
1684989600000|2023-05-25 04:40:00|12342.7|12341.2|12342.1|12340.6|12343.2|12341.7|12341.6|12340.1|120
1684989900000|2023-05-25 04:45:00|12342.4|12340.9|12339.9|12338.4|12343.1|12341.6|12339.7|12338.2|190
1684990200000|2023-05-25 04:50:00|12340|12338.5|12341.1|12339.6|12341.5|12340.2|12340|12338.5|143
1684990500000|2023-05-25 04:55:00|12341|12339.5|12341.8|12340.9|12342.1|12340.9|12339.9|12338.4|122
1684990800000|2023-05-25 05:00:00|12341.7|12340.8|12345.9|12344.4|12346.2|12344.7|12340.8|12339.3|246
1684991100000|2023-05-25 05:05:00|12345.8|12344.3|12344|12342.5|12345.8|12344.3|12343.7|12342.2|205
1684991400000|2023-05-25 05:10:00|12343.9|12342.4|12341.8|12340.3|12344.2|12342.7|12341.4|12339.9|226
1684991700000|2023-05-25 05:15:00|12341.5|12340.6|12341.4|12339.9|12343.7|12342.2|12340.5|12339|175
1684992000000|2023-05-25 05:20:00|12341.6|12340.1|12340.5|12339|12341.9|12340.4|12339.3|12337.8|218
1684992300000|2023-05-25 05:25:00|12340.7|12339.2|12341.1|12340.2|12342.2|12340.9|12340.3|12339.1|179
1684992600000|2023-05-25 05:30:00|12341.3|12340.4|12339.6|12338.7|12342.2|12340.9|12339.4|12338.3|219
1684992900000|2023-05-25 05:35:00|12339.5|12338.6|12340|12338.5|12342.1|12340.8|12339.5|12338.4|192
1684993200000|2023-05-25 05:40:00|12339.9|12338.4|12343.3|12341.8|12343.4|12342.1|12339.7|12338.4|194
1684993500000|2023-05-25 05:45:00|12343.4|12341.9|12343.9|12342.4|12344.7|12343.2|12342.4|12340.9|242
1684993800000|2023-05-25 05:50:00|12343.7|12342.2|12344.1|12342.6|12344.8|12343.3|12343|12341.5|268
1684994100000|2023-05-25 05:55:00|12344.2|12342.7|12347.4|12345.9|12348.4|12346.9|12344|12342.6|339
1684994400000|2023-05-25 06:00:00|12347.6|12346.1|12343.5|12342.6|12348|12347.1|12342.9|12341.4|454
1684994700000|2023-05-25 06:05:00|12343.6|12342.7|12345.1|12343.6|12346.8|12345.5|12343.4|12342.5|440
1684995000000|2023-05-25 06:10:00|12345.3|12343.8|12343.1|12342.2|12350.2|12348.9|12342.5|12341.3|416
1684995300000|2023-05-25 06:15:00|12343.2|12342.3|12348.4|12347.5|12349.9|12348.7|12343.2|12342.1|349
1684995600000|2023-05-25 06:20:00|12348.6|12347.7|12355.6|12354.7|12357.5|12356|12348.6|12347.7|380
1684995900000|2023-05-25 06:25:00|12355.5|12354.6|12351.9|12351|12357.4|12356.5|12351.7|12350.3|429
1684996200000|2023-05-25 06:30:00|12352|12351.1|12356|12354.5|12359.8|12358.4|12352|12351.1|404
1684996500000|2023-05-25 06:35:00|12355.9|12354.4|12359.2|12357.7|12359.5|12358.4|12354.4|12353.5|397
1684996800000|2023-05-25 06:40:00|12359.3|12357.8|12360.8|12359.3|12361.5|12360.5|12356.9|12355.4|358
1684997100000|2023-05-25 06:45:00|12360.4|12359.5|12363.5|12362.6|12367.2|12366.3|12360.4|12359.4|345
1684997400000|2023-05-25 06:50:00|12363.4|12362.5|12360.1|12359.2|12364.9|12364|12358.5|12357.6|386
1684997700000|2023-05-25 06:55:00|12360.4|12359.5|12355.6|12354.7|12360.4|12359.5|12352.7|12351.2|509
1684998000000|2023-05-25 07:00:00|12355.5|12354.6|12348.9|12348|12356.7|12355.2|12348.6|12347.7|663
1684998300000|2023-05-25 07:05:00|12349|12348.1|12342.9|12342|12349.3|12348.4|12340.6|12339.5|605
1684998600000|2023-05-25 07:10:00|12343|12342.1|12337.4|12336.5|12345.6|12344.3|12337.4|12336.1|549
1684998900000|2023-05-25 07:15:00|12337.5|12336.6|12341.4|12340.5|12342.4|12341.5|12333.7|12332.8|574
1684999200000|2023-05-25 07:20:00|12341.3|12340.4|12343.1|12342.2|12345.4|12344.5|12340.6|12339.7|493
1684999500000|2023-05-25 07:25:00|12343.2|12342.3|12347.5|12346.6|12348|12346.8|12342.5|12341.4|529
1684999800000|2023-05-25 07:30:00|12347.6|12346.7|12346.4|12344.9|12348.7|12347.8|12344.7|12343.8|423
1685000100000|2023-05-25 07:35:00|12346.5|12345|12350.2|12348.7|12350.3|12348.8|12344.1|12342.6|399
1685000400000|2023-05-25 07:40:00|12350.5|12349|12349|12347.5|12353.8|12352.3|12347.4|12345.9|472
1685000700000|2023-05-25 07:45:00|12349.1|12347.6|12350.6|12349.1|12352.2|12350.7|12348.2|12346.7|352
1685001000000|2023-05-25 07:50:00|12350.7|12349.2|12343.9|12343|12350.7|12349.2|12343.8|12342.9|458
1685001300000|2023-05-25 07:55:00|12343.7|12342.8|12354.7|12353.8|12354.9|12354|12343.7|12342.7|453
1685001600000|2023-05-25 08:00:00|12354.9|12354|12356.9|12356|12358.3|12357.4|12353.5|12352.6|551
1685001900000|2023-05-25 08:05:00|12357|12356.1|12360.9|12359.4|12365.5|12364.2|12356.9|12356|525
1685002200000|2023-05-25 08:10:00|12360.8|12359.3|12365.3|12364.4|12365.4|12364.5|12357.6|12356.4|359
1685002500000|2023-05-25 08:15:00|12365|12364.1|12368.1|12366.6|12368.3|12366.8|12360.4|12359.5|430
1685002800000|2023-05-25 08:20:00|12367.9|12366.4|12365.8|12364.9|12368.2|12366.7|12363.6|12362.1|443
1685003100000|2023-05-25 08:25:00|12365.9|12365|12364.8|12363.9|12368.8|12367.9|12363.9|12362.4|475
1685003400000|2023-05-25 08:30:00|12364.9|12364|12362.9|12362|12365.8|12364.9|12360.3|12359.4|398
1685003700000|2023-05-25 08:35:00|12362.8|12361.9|12373.5|12372.6|12376.2|12374.7|12362.7|12361.8|463
1685004000000|2023-05-25 08:40:00|12373.9|12372.4|12377|12376.1|12381|12379.8|12371.9|12370.4|509
1685004300000|2023-05-25 08:45:00|12376.7|12375.8|12373.4|12372.5|12377.7|12376.8|12372.7|12371.5|417
1685004600000|2023-05-25 08:50:00|12373.5|12372.6|12369.8|12368.3|12373.5|12372.6|12367.2|12366.3|378
1685004900000|2023-05-25 08:55:00|12370.1|12368.6|12368.4|12367.5|12371.6|12370.1|12366.6|12365.1|358
1685005200000|2023-05-25 09:00:00|12368.3|12367.4|12369.2|12367.7|12372.4|12371.5|12368.1|12367.1|382
1685005500000|2023-05-25 09:05:00|12369.3|12367.8|12371.9|12370.4|12372.3|12371.4|12366.8|12365.3|316
1685005800000|2023-05-25 09:10:00|12371.8|12370.3|12376.2|12375.3|12376.2|12375.3|12368.4|12367.5|376
1685006100000|2023-05-25 09:15:00|12376.3|12375.4|12376.3|12375.4|12378.3|12377.4|12373.3|12372.4|402
1685006400000|2023-05-25 09:20:00|12376.2|12375.3|12375.2|12374.3|12376.5|12375.6|12370.4|12369|350
1685006700000|2023-05-25 09:25:00|12375.3|12374.4|12377.2|12376.3|12379.4|12378.5|12375.3|12374.4|297
1685007000000|2023-05-25 09:30:00|12377.1|12376.2|12383.3|12382.4|12387|12386.1|12377.1|12376.2|382
1685007300000|2023-05-25 09:35:00|12383.2|12382.3|12380|12379.1|12387.5|12386.6|12379.9|12378.9|288
1685007600000|2023-05-25 09:40:00|12380.2|12379.3|12376.6|12375.1|12380.5|12379.3|12375.4|12374.1|378
1685007900000|2023-05-25 09:45:00|12376.5|12375|12376.3|12375.4|12377.9|12377|12375|12374.1|232
1685008200000|2023-05-25 09:50:00|12376.4|12375.5|12381.8|12380.9|12382.1|12381.2|12376.3|12375.4|310
1685008500000|2023-05-25 09:55:00|12382.2|12381.3|12378.5|12377.6|12383.4|12382.5|12377.3|12376.4|291
1685008800000|2023-05-25 10:00:00|12378.6|12377.7|12379.4|12378.5|12379.6|12378.7|12376.8|12375.9|305
1685009100000|2023-05-25 10:05:00|12379.6|12378.7|12375.6|12374.7|12380|12379.1|12375.4|12374.5|257
1685009400000|2023-05-25 10:10:00|12375.5|12374.6|12371.6|12370.7|12376.4|12375.5|12371.3|12370.4|273
1685009700000|2023-05-25 10:15:00|12371.7|12370.8|12374.1|12373.2|12377.6|12376.7|12371.7|12370.8|286
1685010000000|2023-05-25 10:20:00|12373.6|12372.7|12370.6|12369.1|12374.2|12373.3|12369.2|12368.3|344
1685010300000|2023-05-25 10:25:00|12370.7|12369.2|12372.6|12371.7|12374.9|12374|12369.2|12368.3|213
1685010600000|2023-05-25 10:30:00|12372.5|12371.6|12370.2|12369.3|12372.5|12371.6|12367.4|12366.5|308
1685010900000|2023-05-25 10:35:00|12370.1|12369.2|12368.6|12367.7|12371.7|12370.8|12367.2|12366.3|246
1685011200000|2023-05-25 10:40:00|12368.1|12367.2|12363.3|12362.4|12368.2|12367.3|12360.9|12360|204
1685011500000|2023-05-25 10:45:00|12363.2|12362.3|12360|12359.1|12363.2|12362.3|12359.1|12358.2|285
1685011800000|2023-05-25 10:50:00|12360.1|12359.2|12358.4|12357.5|12361.5|12360.6|12358.3|12357.4|229
1685012100000|2023-05-25 10:55:00|12358.3|12357.4|12357.4|12356.5|12359.3|12358.4|12356.1|12355.2|234
1685012400000|2023-05-25 11:00:00|12357.3|12356.4|12363.6|12362.7|12364|12363.1|12357.3|12356.4|318
1685012700000|2023-05-25 11:05:00|12363.5|12362.6|12363.4|12362.5|12364.9|12364|12357.3|12356.4|323
1685013000000|2023-05-25 11:10:00|12363.5|12362.6|12362.3|12361.4|12364.7|12363.8|12360.5|12359.6|223
1685013300000|2023-05-25 11:15:00|12361.9|12361|12365.3|12364.4|12365.8|12364.9|12361.9|12361|202
1685013600000|2023-05-25 11:20:00|12365.4|12364.5|12367.8|12366.9|12371.3|12370.4|12364|12363.1|321
1685013900000|2023-05-25 11:25:00|12367.5|12366.6|12367.5|12366.6|12371.2|12370.3|12366.3|12365.4|340
1685014200000|2023-05-25 11:30:00|12367.4|12366.5|12366.1|12365.2|12370.5|12369.6|12365.2|12364.3|239
1685014500000|2023-05-25 11:35:00|12365.8|12364.9|12364.6|12363.7|12366.6|12365.7|12361.5|12360.6|418
1685014800000|2023-05-25 11:40:00|12365|12364.1|12360.1|12359.2|12365.5|12364.6|12359.4|12358.5|300
1685015100000|2023-05-25 11:45:00|12360.2|12359.3|12358.4|12357.5|12362.4|12361.5|12355.2|12354.3|333
1685015400000|2023-05-25 11:50:00|12358.5|12357.6|12360.4|12359.5|12360.6|12359.7|12355.6|12354.7|303
1685015700000|2023-05-25 11:55:00|12360.6|12359.7|12363.7|12362.8|12366.7|12365.8|12360.6|12359.7|434
1685016000000|2023-05-25 12:00:00|12363.8|12362.9|12370.8|12369.9|12370.8|12369.9|12362.3|12361.4|600
1685016300000|2023-05-25 12:05:00|12370.7|12369.8|12369.1|12368.2|12371.8|12370.9|12366.6|12365.7|478
1685016600000|2023-05-25 12:10:00|12369.2|12368.3|12375|12374.1|12377.6|12376.2|12369.1|12368.2|541
1685016900000|2023-05-25 12:15:00|12375.2|12374.3|12369.5|12368.6|12376.6|12375.7|12369.1|12368.2|428
1685017200000|2023-05-25 12:20:00|12369.2|12368.3|12372.4|12371.5|12373|12372.1|12365.8|12364.9|543
1685017500000|2023-05-25 12:25:00|12372.5|12371.6|12372.1|12365.1|12374.8|12373.3|12368.6|12365.1|544
1685017800000|2023-05-25 12:30:00|12372.2|12366.3|12352|12350.5|12374|12369|12350.8|12349.3|1326
1685018100000|2023-05-25 12:35:00|12352.1|12350.6|12348.6|12347.1|12356.7|12355.4|12344.1|12342.7|998
1685018400000|2023-05-25 12:40:00|12348.7|12347.2|12348.6|12347.1|12354.8|12353.3|12344.7|12343.2|914
1685018700000|2023-05-25 12:45:00|12348.5|12347|12345.5|12344.6|12350.6|12349.1|12344.3|12343.1|788
1685019000000|2023-05-25 12:50:00|12345.4|12344.5|12340.3|12338.8|12347.9|12346.4|12339.6|12338.4|764
1685019300000|2023-05-25 12:55:00|12340|12338.5|12341.4|12340.5|12346.4|12344.9|12339.5|12338.1|693
1685019600000|2023-05-25 13:00:00|12341.3|12340.4|12348.6|12347.7|12348.6|12347.7|12336.5|12335.3|656
1685019900000|2023-05-25 13:05:00|12348.8|12347.9|12347.3|12346.4|12356.5|12355.1|12346.7|12345.8|654
1685020200000|2023-05-25 13:10:00|12347.2|12346.3|12348.5|12347.6|12353.4|12351.9|12345.5|12344.3|619
1685020500000|2023-05-25 13:15:00|12348.6|12347.7|12357.8|12356.9|12358.3|12357.4|12348.3|12347.4|535
1685020800000|2023-05-25 13:20:00|12357.9|12357|12359.5|12358|12362|12361|12357.2|12356.2|668
1685021100000|2023-05-25 13:25:00|12359.3|12357.8|12355.1|12353.6|12361.6|12360.7|12355|12353.5|581
1685021400000|2023-05-25 13:30:00|12355.4|12353.9|12351.3|12349.8|12356.2|12354.7|12348.9|12348|675
1685021700000|2023-05-25 13:35:00|12351|12349.5|12331.8|12330.9|12351|12349.5|12330|12329.1|565
1685022000000|2023-05-25 13:40:00|12331.7|12330.8|12330.8|12329.3|12337.8|12336.3|12329.7|12328.8|514
1685022300000|2023-05-25 13:45:00|12330.9|12329.4|12331|12329.5|12342.7|12341.2|12329.8|12328.6|700
1685022600000|2023-05-25 13:50:00|12330.9|12329.4|12333.8|12332.3|12335|12333.5|12329.5|12328|613
1685022900000|2023-05-25 13:55:00|12333.9|12332.4|12329.9|12328.4|12334|12332.5|12327.9|12326.7|447
1685023200000|2023-05-25 14:00:00|12329.8|12328.3|12342.3|12340.8|12342.5|12341|12329|12327.5|681
1685023500000|2023-05-25 14:05:00|12342.2|12340.7|12348.6|12347.1|12350.6|12349.1|12341.7|12340.7|723
1685023800000|2023-05-25 14:10:00|12348.8|12347.3|12341.6|12340.7|12349.2|12347.7|12340.1|12338.6|691
1685024100000|2023-05-25 14:15:00|12341.4|12340.5|12341.1|12340.2|12344.3|12342.8|12338.7|12337.8|642
1685024400000|2023-05-25 14:20:00|12341.3|12340.4|12345.6|12344.7|12346.7|12345.8|12339.1|12337.6|565
1685024700000|2023-05-25 14:25:00|12345.7|12344.8|12339.8|12338.3|12346.6|12345.7|12338.2|12337.1|626
1685025000000|2023-05-25 14:30:00|12339.9|12338.4|12338.6|12337.1|12342.8|12341.3|12336|12335.1|809
1685025300000|2023-05-25 14:35:00|12338.5|12337|12348|12347.1|12348.6|12347.5|12338.5|12337|728
1685025600000|2023-05-25 14:40:00|12348.1|12347.2|12352.6|12351.1|12354.3|12352.8|12347.9|12347|590
1685025900000|2023-05-25 14:45:00|12352.7|12351.2|12342.8|12341.3|12354.1|12352.6|12341.1|12339.6|596
1685026200000|2023-05-25 14:50:00|12342.7|12341.2|12333.7|12332.2|12344.3|12343|12332.5|12331|708
1685026500000|2023-05-25 14:55:00|12333.6|12332.1|12335.2|12333.7|12338.9|12337.4|12332.9|12331.4|710
1685026800000|2023-05-25 15:00:00|12335.4|12334.3|12335.7|12334.8|12340.4|12339.5|12331.8|12330.9|723
1685027100000|2023-05-25 15:05:00|12335.6|12334.7|12340.9|12339.4|12344.1|12342.6|12335.6|12334.7|543
1685027400000|2023-05-25 15:10:00|12341|12339.5|12343.2|12341.7|12346.1|12344.6|12338.2|12336.7|533
1685027700000|2023-05-25 15:15:00|12343|12341.5|12337.3|12336.4|12344.9|12344|12337|12336.1|575
1685028000000|2023-05-25 15:20:00|12337.2|12336.3|12332|12331.1|12339.3|12338.4|12332|12331.1|494
1685028300000|2023-05-25 15:25:00|12331.9|12331|12326.9|12325.4|12334.9|12333.4|12326.8|12325.3|547
1685028600000|2023-05-25 15:30:00|12326.8|12325.9|12320.6|12319.7|12330.7|12329.2|12320.5|12319.6|510
1685028900000|2023-05-25 15:35:00|12320.7|12319.8|12324.1|12323.2|12326.9|12326|12320.3|12319.4|487
1685029200000|2023-05-25 15:40:00|12324|12323.1|12323.7|12322.8|12328.9|12328|12323.6|12322.7|402
1685029500000|2023-05-25 15:45:00|12323.6|12322.7|12320.9|12319.4|12324.9|12323.4|12320.9|12319.4|409
1685029800000|2023-05-25 15:50:00|12320.8|12319.3|12320.9|12320|12323.7|12322.2|12319.5|12318|394
1685030100000|2023-05-25 15:55:00|12321.1|12320.2|12323.8|12322.9|12324|12323.1|12319.9|12318.4|360
1685030400000|2023-05-25 16:00:00|12323.5|12322.6|12319.8|12318.3|12326.9|12326|12319.3|12317.8|378
1685030700000|2023-05-25 16:05:00|12319.9|12318.4|12322|12320.5|12323.3|12321.9|12319.1|12317.6|280
1685031000000|2023-05-25 16:10:00|12322.1|12320.6|12321|12319.5|12322.2|12320.7|12318.9|12317.4|304
1685031300000|2023-05-25 16:15:00|12321.1|12319.6|12319.1|12318.2|12321.1|12320.1|12317.8|12316.7|343
1685031600000|2023-05-25 16:20:00|12319.2|12318.3|12319.7|12318.8|12321|12319.9|12318.8|12317.9|338
1685031900000|2023-05-25 16:25:00|12319.8|12318.9|12319.9|12318.4|12320.8|12319.9|12318.4|12317.5|340
1685032200000|2023-05-25 16:30:00|12319.8|12318.9|12320.1|12319.2|12321.8|12320.9|12318.1|12317.2|359
1685032500000|2023-05-25 16:35:00|12320|12319.1|12317.1|12315.6|12320.4|12319.5|12316.8|12315.3|371
1685032800000|2023-05-25 16:40:00|12317|12315.5|12314.9|12314|12317.9|12316.7|12314.8|12313.6|290
1685033100000|2023-05-25 16:45:00|12314.8|12313.9|12313.6|12312.7|12315.6|12314.5|12312.4|12311.5|192
1685033400000|2023-05-25 16:50:00|12313.7|12312.8|12312.9|12311.4|12313.8|12312.9|12311|12309.5|215
1685033700000|2023-05-25 16:55:00|12312.8|12311.3|12309.8|12308.9|12313.3|12311.8|12309.6|12308.5|298
1685034000000|2023-05-25 17:00:00|12309.7|12308.8|12313.5|12312|12314.3|12313.1|12308.6|12307.7|315
1685034300000|2023-05-25 17:05:00|12314.1|12313.2|12318.2|12316.7|12318.2|12317.1|12314.1|12313|274
1685034600000|2023-05-25 17:10:00|12318.3|12316.8|12320.9|12320|12322.1|12320.8|12318|12316.8|253
1685034900000|2023-05-25 17:15:00|12320.8|12319.9|12319.1|12317.6|12321|12320.1|12317|12316.1|313
1685035200000|2023-05-25 17:20:00|12319.2|12317.7|12321.2|12319.7|12321.6|12320.1|12318.1|12317.2|266
1685035500000|2023-05-25 17:25:00|12321.1|12319.6|12323.4|12321.9|12325|12323.5|12320.5|12319.3|297
1685035800000|2023-05-25 17:30:00|12323.5|12322|12325.9|12324.4|12326.4|12324.9|12323|12321.8|265
1685036100000|2023-05-25 17:35:00|12325.7|12324.2|12325.1|12323.6|12325.7|12324.4|12322.7|12321.2|273
1685036400000|2023-05-25 17:40:00|12325.2|12323.7|12326.2|12324.7|12326.3|12324.8|12324.1|12322.6|259
1685036700000|2023-05-25 17:45:00|12326.3|12324.8|12326.8|12325.9|12327.1|12326.1|12325.2|12323.7|194
1685037000000|2023-05-25 17:50:00|12326.7|12325.8|12325.4|12323.9|12327.9|12327|12325|12323.8|207
1685037300000|2023-05-25 17:55:00|12325.3|12323.8|12330.1|12328.6|12330.8|12329.9|12325.1|12323.6|246
1685037600000|2023-05-25 18:00:00|12330.2|12328.7|12329.8|12328.9|12334|12332.5|12329.6|12328.6|361
1685037900000|2023-05-25 18:05:00|12329.6|12328.7|12327.6|12326.7|12329.6|12328.7|12326.8|12325.5|170
1685038200000|2023-05-25 18:10:00|12327.5|12326.6|12327.2|12325.7|12329.1|12327.9|12325.9|12325|283
1685038500000|2023-05-25 18:15:00|12327.1|12325.6|12326.7|12325.8|12329.1|12328|12326.6|12325.6|204
1685038800000|2023-05-25 18:20:00|12326.6|12325.7|12324|12323.1|12326.9|12326|12323.9|12323|143
1685039100000|2023-05-25 18:25:00|12324.1|12323.2|12325.6|12324.7|12326.7|12325.8|12322.5|12321.6|213
1685039400000|2023-05-25 18:30:00|12325.7|12324.8|12324.8|12323.9|12326|12325.1|12324|12323.1|261
1685039700000|2023-05-25 18:35:00|12324.7|12323.8|12321|12320.1|12324.7|12323.8|12319.8|12318.9|299
1685040000000|2023-05-25 18:40:00|12320.9|12320|12318.3|12317.4|12321.9|12320.9|12317.6|12316.7|272
1685040300000|2023-05-25 18:45:00|12318.2|12317.3|12320.7|12319.8|12320.8|12319.9|12317.7|12316.8|220
1685040600000|2023-05-25 18:50:00|12320.6|12319.7|12320.9|12320|12321.8|12320.9|12320|12319.1|163
1685040900000|2023-05-25 18:55:00|12321|12320.1|12317.1|12316.2|12321|12320.1|12316.7|12315.8|248
1685041200000|2023-05-25 19:00:00|12317.4|12316.5|12317.1|12315.6|12320.7|12319.8|12316.8|12315.5|281
1685041500000|2023-05-25 19:05:00|12317.2|12315.7|12317.3|12316.4|12317.4|12316.5|12315.7|12314.6|238
1685041800000|2023-05-25 19:10:00|12317.6|12316.7|12315.9|12314.4|12318.8|12317.5|12315.7|12314.2|211
1685042100000|2023-05-25 19:15:00|12316|12314.5|12313.4|12312.5|12316.5|12315|12312.8|12311.3|225
1685042400000|2023-05-25 19:20:00|12313.5|12312.6|12317.2|12315.7|12317.2|12315.7|12312.7|12311.8|236
1685042700000|2023-05-25 19:25:00|12317.1|12315.6|12316.2|12314.7|12318|12316.5|12314.6|12313.7|235
1685043000000|2023-05-25 19:30:00|12316.3|12314.8|12313.5|12312.6|12317.2|12316.3|12313|12311.7|238
1685043300000|2023-05-25 19:35:00|12313.4|12312.5|12313.6|12312.7|12313.9|12313|12311.6|12310.1|277
1685043600000|2023-05-25 19:40:00|12314|12313.1|12315.9|12315|12315.9|12315|12312.8|12311.6|308
1685043900000|2023-05-25 19:45:00|12316|12315.1|12315.7|12314.8|12318.2|12317.1|12315.7|12314.5|234
1685044200000|2023-05-25 19:50:00|12315.5|12314.6|12314.6|12313.7|12316.1|12314.9|12314.4|12313.5|224
1685044500000|2023-05-25 19:55:00|12314.5|12313.6|12319.1|12318.2|12320|12318.5|12314.5|12313.6|309
1685044800000|2023-05-25 20:00:00|12319.2|12318.3|12319.2|12317.7|12320.1|12318.6|12318|12316.7|256
1685045100000|2023-05-25 20:05:00|12319.3|12317.8|12322.1|12321.2|12322.3|12321.2|12319.2|12317.7|107
1685045400000|2023-05-25 20:10:00|12322|12321.1|12320|12319.1|12322.2|12321.3|12319.8|12318.9|134
1685045700000|2023-05-25 20:15:00|12320.3|12319.4|12320.9|12319.4|12321.4|12320|12320|12318.8|78
1685046000000|2023-05-25 20:20:00|12321|12319.5|12320.3|12318.8|12321.4|12319.9|12319.9|12318.4|93
1685046300000|2023-05-25 20:25:00|12320.4|12318.9|12320.4|12318.9|12321|12319.5|12319.7|12318.5|72
1685046600000|2023-05-25 20:30:00|12320.5|12319|12321.5|12320|12322.4|12320.9|12320.4|12318.9|51
1685046900000|2023-05-25 20:35:00|12321.4|12319.9|12322.1|12320.6|12322.5|12321.1|12320.8|12319.8|134
1685047200000|2023-05-25 20:40:00|12321.4|12320.5|12320.4|12318.9|12321.4|12320.5|12320.1|12318.6|80
1685047500000|2023-05-25 20:45:00|12320.5|12319|12321|12319.5|12321.4|12320.2|12320.4|12318.9|71
1685047800000|2023-05-25 20:50:00|12320.9|12319.4|12321.8|12320.3|12322.1|12320.7|12320.9|12319.4|216
1685048100000|2023-05-25 20:55:00|12321.7|12320.2|12323.3|12319.7|12323.5|12320.7|12320.9|12319.1|351
1685048400000|2023-05-25 21:00:00|12323.8|12319.4|12331.4|12320.4|12331.5|12320.5|12323.8|12317.1|25
1685048700000|2023-05-25 21:05:00|12332.6|12321.6|12333|12322|12333.7|12322.7|12329.1|12318.2|69
1685049000000|2023-05-25 21:10:00|12332.6|12321.6|12330.1|12319.6|12332.9|12321.9|12327.8|12316.8|43
1685049300000|2023-05-25 21:15:00|12330.2|12319.4|12326.4|12315.4|12330.2|12319.5|12323.8|12312.8|91
1685049600000|2023-05-25 21:20:00|12326.1|12315.1|12329.2|12318.2|12329.2|12318.2|12326.1|12315.1|14
1685049900000|2023-05-25 21:25:00|12329.3|12318.3|12329.8|12321.2|12330.3|12321.2|12328.2|12318.3|28
1685050200000|2023-05-25 21:30:00|12329.7|12321|12329.9|12321|12330|12321.5|12329.5|12320.9|50
1685050500000|2023-05-25 21:35:00|12329.8|12320.9|12329.4|12321|12330|12321.3|12326.9|12315.9|71
1685050800000|2023-05-25 21:40:00|12329.2|12321.4|12328.4|12317.4|12329.2|12321.6|12327.9|12317.4|26
1685051100000|2023-05-25 21:45:00|12328.5|12317.5|12327.3|12317.8|12328.9|12317.9|12327.2|12317.5|39
1685051400000|2023-05-25 21:50:00|12327.1|12317.5|12326.7|12317.1|12328|12318|12326.7|12316.9|37
1685051700000|2023-05-25 21:55:00|12326.6|12317.2|12326.4|12317.6|12327.4|12318|12326.2|12317|55
1685052000000|2023-05-25 22:00:00|12326.7|12317.2|12324.4|12320.1|12327.6|12321.9|12323.3|12316.8|228
1685052300000|2023-05-25 22:05:00|12324|12320|12324|12320.2|12324.6|12321.1|12323.1|12319.6|117
1685052600000|2023-05-25 22:10:00|12323.9|12320.1|12324.4|12319.3|12324.7|12320.4|12323.2|12319.1|163
1685052900000|2023-05-25 22:15:00|12324.1|12319.4|12323.1|12320.1|12324.5|12321.1|12322.5|12319|231
1685053200000|2023-05-25 22:20:00|12323.2|12320.2|12321.7|12318.9|12323.9|12320.3|12321.5|12318.7|314
1685053500000|2023-05-25 22:25:00|12321.6|12318.8|12322.8|12320|12323.3|12320.4|12321.2|12318.7|351
1685053800000|2023-05-25 22:30:00|12323.1|12320.4|12323.5|12320.9|12324.1|12321|12322.6|12320|281
1685054100000|2023-05-25 22:35:00|12323.4|12320.8|12323.5|12320.8|12323.9|12321.2|12323.1|12320.5|303
1685054400000|2023-05-25 22:40:00|12323.6|12320.9|12324.1|12321.1|12324.3|12321.5|12323.4|12320.8|207
1685054700000|2023-05-25 22:45:00|12324|12321.2|12324|12321.6|12324.4|12321.9|12323.6|12320.6|140
1685055000000|2023-05-25 22:50:00|12324.4|12321.7|12326|12323.7|12326.7|12324.2|12324.2|12321.3|193
1685055300000|2023-05-25 22:55:00|12326.2|12323.8|12326.4|12323.9|12326.5|12324.5|12325.3|12323|232
1685055600000|2023-05-25 23:00:00|12326.3|12323.8|12323.2|12321.7|12326.4|12324.2|12323|12321.5|176
1685055900000|2023-05-25 23:05:00|12323.3|12321.8|12324.1|12322.6|12324.2|12322.7|12323|12321.5|83
1685056200000|2023-05-25 23:10:00|12324|12322.5|12325.4|12323.9|12325.4|12323.9|12323.9|12322.4|126
1685056500000|2023-05-25 23:15:00|12325.3|12323.8|12324.4|12322.9|12325.5|12324|12324.4|12322.9|49
1685056800000|2023-05-25 23:20:00|12324.3|12322.8|12324.5|12323|12324.5|12323|12324.3|12322.8|53
1685057100000|2023-05-25 23:25:00|12324.4|12322.9|12324.2|12322.7|12325|12323.5|12324.2|12322.7|53
1685057400000|2023-05-25 23:30:00|12324.1|12322.6|12323.3|12321.8|12324.2|12322.7|12321.8|12320.3|145
1685057700000|2023-05-25 23:35:00|12323.4|12321.9|12322.6|12321.1|12323.5|12322|12322.6|12321.1|87
1685058000000|2023-05-25 23:40:00|12322.5|12321|12319.7|12318.2|12322.7|12321.2|12319.1|12317.6|128
1685058300000|2023-05-25 23:45:00|12319.6|12318.1|12319.3|12317.8|12319.7|12318.2|12318|12316.5|160
1685058600000|2023-05-25 23:50:00|12319.2|12317.7|12317.8|12316.3|12319.5|12318|12317.2|12315.7|108
1685058900000|2023-05-25 23:55:00|12317.9|12316.4|12317.3|12315.8|12319.4|12317.9|12317.3|12315.8|186
1685059200000|2023-05-26 00:00:00|12317.4|12315.9|12318.3|12316.8|12319.7|12318.2|12317.3|12315.8|312
1685059500000|2023-05-26 00:05:00|12317.9|12316.4|12316.5|12315|12317.9|12316.4|12315.5|12314|141
1685059800000|2023-05-26 00:10:00|12316.4|12314.9|12317.5|12316|12317.7|12316.2|12315.9|12314.7|155
1685060100000|2023-05-26 00:15:00|12317.6|12316.1|12312.9|12311.4|12317.6|12316.1|12311.9|12310.4|246
1685060400000|2023-05-26 00:20:00|12312.8|12311.3|12315.3|12313.8|12316.6|12315.1|12312.4|12310.9|185
1685060700000|2023-05-26 00:25:00|12315.6|12314.1|12316.9|12315.4|12317.4|12316|12315.2|12313.7|185
1685061000000|2023-05-26 00:30:00|12317|12315.5|12316.3|12314.8|12317.3|12315.8|12314.8|12313.9|253
1685061300000|2023-05-26 00:35:00|12316.4|12314.9|12320.1|12318.6|12320.1|12318.6|12316.2|12314.7|286
1685061600000|2023-05-26 00:40:00|12320|12318.5|12317.3|12315.8|12321.4|12319.9|12316.5|12315|198
1685061900000|2023-05-26 00:45:00|12317.2|12315.7|12315.2|12313.7|12317.6|12316.1|12315.2|12313.7|287
1685062200000|2023-05-26 00:50:00|12314.9|12313.4|12320.3|12318.8|12321.8|12320.3|12313.4|12311.9|504
1685062500000|2023-05-26 00:55:00|12319.9|12318.4|12323.5|12322|12323.7|12322.2|12319.3|12317.8|354
1685062800000|2023-05-26 01:00:00|12323.6|12322.1|12325.7|12324.2|12327.8|12326.3|12323.5|12322|435
1685063100000|2023-05-26 01:05:00|12325.6|12324.1|12328.4|12326.9|12328.7|12327.2|12325.1|12323.6|337
1685063400000|2023-05-26 01:10:00|12328.6|12327.1|12328.2|12326.7|12329.5|12328|12327.8|12326.3|280
1685063700000|2023-05-26 01:15:00|12328.1|12326.6|12328.9|12327.4|12334.4|12332.9|12326.3|12324.8|516
1685064000000|2023-05-26 01:20:00|12328.6|12327.1|12325.3|12323.8|12329.4|12327.9|12323.7|12322.2|336
1685064300000|2023-05-26 01:25:00|12325.2|12323.7|12327|12325.5|12327.5|12326|12323|12321.5|266
1685064600000|2023-05-26 01:30:00|12326.9|12325.4|12325.6|12324.1|12328.5|12327|12324.6|12323.1|234
1685064900000|2023-05-26 01:35:00|12325.4|12323.9|12326.5|12325|12327.3|12325.8|12324.3|12322.8|229
1685065200000|2023-05-26 01:40:00|12326.6|12325.1|12326.6|12325.1|12327.9|12326.4|12324.8|12323.3|258
1685065500000|2023-05-26 01:45:00|12326.5|12325|12328.6|12327.1|12329|12327.5|12326.1|12324.6|222
1685065800000|2023-05-26 01:50:00|12328.7|12327.2|12329.4|12327.9|12330.9|12329.4|12328.4|12326.9|260
1685066100000|2023-05-26 01:55:00|12329.3|12327.8|12332.5|12331|12333.6|12332.1|12328.6|12327.1|320
1685066400000|2023-05-26 02:00:00|12332.6|12331.1|12336.2|12334.7|12336.3|12334.9|12332.4|12330.9|286
1685066700000|2023-05-26 02:05:00|12336.1|12334.6|12334.3|12332.8|12337.6|12336.3|12334.3|12332.8|214
1685067000000|2023-05-26 02:10:00|12334.2|12332.7|12331.4|12329.9|12334.4|12332.9|12330.1|12328.8|188
1685067300000|2023-05-26 02:15:00|12331.3|12329.8|12334.6|12333.1|12335.5|12334|12330.9|12329.4|103
1685067600000|2023-05-26 02:20:00|12334.5|12333|12333.4|12331.9|12334.6|12333.1|12333.3|12331.8|209
1685067900000|2023-05-26 02:25:00|12333.6|12332.1|12333.2|12331.7|12334|12332.5|12332.6|12331.1|167
1685068200000|2023-05-26 02:30:00|12332.8|12331.3|12332.3|12330.8|12334|12332.5|12331.5|12330|265
1685068500000|2023-05-26 02:35:00|12332.4|12330.9|12331.1|12329.6|12332.7|12331.2|12330.1|12328.6|186
1685068800000|2023-05-26 02:40:00|12331|12329.5|12329.5|12328|12331.1|12329.6|12329|12327.6|192
1685069100000|2023-05-26 02:45:00|12329.4|12327.9|12327.4|12325.9|12330.1|12329|12327.1|12325.8|237
1685069400000|2023-05-26 02:50:00|12327.5|12326|12329|12327.5|12329.6|12328.1|12326.8|12325.3|179
1685069700000|2023-05-26 02:55:00|12328.9|12327.4|12327.9|12327|12329.7|12328.2|12327.2|12325.7|333
1685070000000|2023-05-26 03:00:00|12328|12327.1|12329|12328.1|12329.9|12329|12328|12327.1|242
1685070300000|2023-05-26 03:05:00|12328.9|12328|12326.3|12325.4|12329.1|12328.2|12326.3|12325.4|132
1685070600000|2023-05-26 03:10:00|12326.2|12325.3|12327.9|12327|12327.9|12327|12325.7|12324.8|185
1685070900000|2023-05-26 03:15:00|12327.6|12326.7|12330.4|12328.9|12330.4|12329.3|12327.4|12326.5|153
1685071200000|2023-05-26 03:20:00|12330.3|12328.8|12331.8|12330.9|12331.9|12331|12328.4|12326.9|185
1685071500000|2023-05-26 03:25:00|12331.9|12331|12331.3|12330.4|12332|12331.1|12329.9|12328.8|171
1685071800000|2023-05-26 03:30:00|12331.6|12330.1|12329.6|12328.1|12331.6|12330.7|12329.6|12328.1|226
1685072100000|2023-05-26 03:35:00|12329.5|12328|12330.7|12329.2|12331.7|12330.3|12329.3|12327.8|221
1685072400000|2023-05-26 03:40:00|12330.8|12329.3|12330.2|12329.3|12331|12329.9|12329.8|12328.9|174
1685072700000|2023-05-26 03:45:00|12330.3|12329.4|12330.3|12329.4|12330.5|12329.6|12328.4|12327.5|185
1685073000000|2023-05-26 03:50:00|12330.4|12329.5|12331.9|12331|12332.3|12331.4|12330.4|12329.5|128
1685073300000|2023-05-26 03:55:00|12331.5|12330.6|12331.9|12330.4|12334.9|12334|12331.1|12330.2|236
1685073600000|2023-05-26 04:00:00|12331.8|12330.3|12333.9|12333|12334|12333.1|12331.2|12330.1|146
1685073900000|2023-05-26 04:05:00|12334.1|12333.2|12336|12335.1|12336.4|12335.5|12333.1|12332.2|116
1685074200000|2023-05-26 04:10:00|12336.1|12335.2|12335.6|12334.1|12336.1|12335.2|12333.9|12332.7|235
1685074500000|2023-05-26 04:15:00|12335.7|12334.2|12335.9|12335|12336.2|12335.2|12335.2|12334.1|133
1685074800000|2023-05-26 04:20:00|12335.8|12334.9|12335.1|12334.2|12336.2|12335.3|12334|12333.1|165
1685075100000|2023-05-26 04:25:00|12334.9|12334|12333.8|12332.9|12335.4|12334.3|12333.7|12332.8|191
1685075400000|2023-05-26 04:30:00|12333.7|12332.8|12333|12332.1|12334.5|12333.1|12333|12331.7|173
1685075700000|2023-05-26 04:35:00|12333.1|12332.2|12334.2|12333.3|12335.3|12334.4|12332.9|12332|198
1685076000000|2023-05-26 04:40:00|12334.1|12333.2|12335.9|12335|12336|12335.1|12334.1|12333|197
1685076300000|2023-05-26 04:45:00|12336|12335.1|12335.2|12334.3|12336.2|12335.3|12335|12334.1|181
1685076600000|2023-05-26 04:50:00|12335.6|12334.7|12336.4|12334.9|12336.5|12335.4|12335.2|12333.9|186
1685076900000|2023-05-26 04:55:00|12336.5|12335|12336.6|12335.1|12337.5|12336.2|12336.1|12334.6|287
1685077200000|2023-05-26 05:00:00|12336.5|12335|12336.3|12334.8|12337.6|12336.1|12334.6|12333.1|271
1685077500000|2023-05-26 05:05:00|12336.2|12334.7|12334.4|12332.9|12336.2|12334.7|12334|12332.7|218
1685077800000|2023-05-26 05:10:00|12334.5|12333|12333|12332.1|12335.2|12334.3|12333|12332.1|212
1685078100000|2023-05-26 05:15:00|12333.1|12332.2|12333.5|12332|12334.5|12333|12332.3|12330.8|219
1685078400000|2023-05-26 05:20:00|12333.4|12331.9|12339.8|12338.3|12339.8|12338.4|12333.3|12331.8|243
1685078700000|2023-05-26 05:25:00|12339.6|12338.1|12341.3|12339.8|12343.8|12342.3|12339.3|12337.8|197
1685079000000|2023-05-26 05:30:00|12341.4|12339.9|12339.6|12338.1|12342.5|12341|12339.4|12337.9|366
1685079300000|2023-05-26 05:35:00|12339.7|12338.2|12340.5|12339|12342.1|12340.6|12339.7|12338.2|325
1685079600000|2023-05-26 05:40:00|12340.6|12339.1|12342.4|12340.9|12342.7|12341.2|12340.2|12338.8|320
1685079900000|2023-05-26 05:45:00|12342.3|12340.8|12336.6|12335.1|12342.7|12341.2|12336.6|12335.1|254
1685080200000|2023-05-26 05:50:00|12336.5|12335|12336.9|12335.4|12340.2|12338.7|12336.5|12335|296
1685080500000|2023-05-26 05:55:00|12336.8|12335.3|12341.2|12337|12343.1|12339|12335.5|12334|426
1685080800000|2023-05-26 06:00:00|12341.8|12337.4|12333.6|12332.1|12345.3|12342.7|12333.6|12332.1|621
1685081100000|2023-05-26 06:05:00|12333.7|12332.2|12336.1|12334.6|12337.6|12336.1|12332.3|12330.8|393
1685081400000|2023-05-26 06:10:00|12335.4|12333.9|12338.3|12336.8|12339.2|12337.7|12335.1|12333.6|386
1685081700000|2023-05-26 06:15:00|12338.2|12336.7|12341.5|12340|12341.6|12340.1|12335.4|12333.9|385
1685082000000|2023-05-26 06:20:00|12341.7|12340.2|12348.3|12346.8|12349.7|12348.2|12341.2|12339.7|432
1685082300000|2023-05-26 06:25:00|12348.2|12346.7|12350.1|12349.2|12351.5|12350.1|12348.2|12346.7|418
1685082600000|2023-05-26 06:30:00|12350|12349.1|12351.1|12349.6|12353|12352.1|12349.2|12348.3|361
1685082900000|2023-05-26 06:35:00|12351|12349.5|12351.3|12349.8|12353.1|12352.1|12349.2|12347.7|358
1685083200000|2023-05-26 06:40:00|12351.2|12349.7|12352.6|12351.1|12352.8|12351.3|12348|12346.5|313
1685083500000|2023-05-26 06:45:00|12352.5|12351|12346.6|12345.1|12352.5|12351|12346.6|12345.1|367
1685083800000|2023-05-26 06:50:00|12346.5|12345|12346.1|12344.6|12350.1|12348.6|12345.4|12344.5|333
1685084100000|2023-05-26 06:55:00|12345.6|12344.1|12343.3|12341.8|12346.1|12344.6|12342.6|12341.1|380
1685084400000|2023-05-26 07:00:00|12343.2|12341.7|12344.8|12343.9|12345.4|12343.9|12339.3|12337.8|463
1685084700000|2023-05-26 07:05:00|12344.3|12343.4|12338.9|12338|12344.9|12344|12337.5|12336|472
1685085000000|2023-05-26 07:10:00|12339|12338.1|12345.8|12344.9|12348.8|12347.9|12338.7|12337.8|515
1685085300000|2023-05-26 07:15:00|12345.7|12344.8|12351|12350.1|12351.7|12350.6|12343.8|12342.9|495
1685085600000|2023-05-26 07:20:00|12350.9|12350|12351|12350.1|12352.8|12351.9|12349.1|12348.2|475
1685085900000|2023-05-26 07:25:00|12351.4|12350.5|12351|12349.5|12352.8|12351.9|12349.2|12348.2|447
1685086200000|2023-05-26 07:30:00|12350.9|12349.4|12351.3|12349.8|12353.9|12352.6|12350.4|12348.9|464
1685086500000|2023-05-26 07:35:00|12351.2|12349.7|12343.2|12341.7|12353.3|12351.8|12342.9|12341.4|501
1685086800000|2023-05-26 07:40:00|12343.3|12341.8|12342.1|12340.6|12349|12347.5|12341.8|12340.4|488
1685087100000|2023-05-26 07:45:00|12342|12340.5|12350.5|12349|12352|12350.8|12339.9|12338.4|439
1685087400000|2023-05-26 07:50:00|12350.7|12349.2|12358|12357.1|12362.4|12360.9|12350.1|12348.6|508
1685087700000|2023-05-26 07:55:00|12358.1|12357.2|12350.8|12349.9|12358.1|12357.2|12350.8|12349.9|524
1685088000000|2023-05-26 08:00:00|12350.9|12350|12354.2|12352.7|12355.1|12354.2|12348.4|12346.9|611
1685088300000|2023-05-26 08:05:00|12354.3|12352.8|12354|12353.1|12356.7|12355.8|12352.4|12350.9|489
1685088600000|2023-05-26 08:10:00|12353.9|12353|12350.2|12348.7|12354.9|12354|12350|12348.6|307
1685088900000|2023-05-26 08:15:00|12350.1|12348.6|12349.2|12348.3|12352.7|12351.8|12348.8|12347.5|433
1685089200000|2023-05-26 08:20:00|12349.1|12348.2|12355.1|12354.2|12355.5|12354.6|12347.6|12346.4|428
1685089500000|2023-05-26 08:25:00|12355.2|12354.3|12353.9|12353|12355.9|12355|12350.4|12349.5|405
1685089800000|2023-05-26 08:30:00|12353.8|12352.9|12353.4|12351.9|12355.6|12354.1|12351.5|12350|383
1685090100000|2023-05-26 08:35:00|12353.5|12352|12359.5|12358|12361|12360.1|12352.7|12351.7|412
1685090400000|2023-05-26 08:40:00|12359.4|12357.9|12367.6|12366.1|12368.5|12367.1|12358.6|12357.7|356
1685090700000|2023-05-26 08:45:00|12367.5|12366|12362.3|12360.8|12370.1|12368.6|12362.3|12360.8|358
1685091000000|2023-05-26 08:50:00|12362.2|12360.7|12356|12354.5|12362.4|12360.9|12354.2|12353.3|364
1685091300000|2023-05-26 08:55:00|12356.1|12354.6|12354|12353.1|12358.9|12358|12352.9|12351.4|331
1685091600000|2023-05-26 09:00:00|12353.8|12352.9|12353.8|12352.3|12356.6|12355.7|12351.5|12350.6|342
1685091900000|2023-05-26 09:05:00|12352.9|12352|12349.9|12348.4|12354.8|12353.9|12349.9|12348.4|417
1685092200000|2023-05-26 09:10:00|12350|12348.5|12351|12350.1|12351.9|12350.8|12346.9|12345.4|394
1685092500000|2023-05-26 09:15:00|12351.1|12350.2|12354|12353.1|12357.3|12355.8|12351.1|12350.2|432
1685092800000|2023-05-26 09:20:00|12353.8|12352.9|12352.9|12352|12353.8|12352.9|12350.9|12350|333
1685093100000|2023-05-26 09:25:00|12353|12352.1|12357.6|12356.7|12358.7|12357.8|12352.8|12351.9|325
1685093400000|2023-05-26 09:30:00|12357.7|12356.8|12356.7|12355.8|12358.5|12357.6|12355|12354|309
1685093700000|2023-05-26 09:35:00|12357|12356.1|12359.9|12359|12363|12362.1|12356.5|12355.6|338
1685094000000|2023-05-26 09:40:00|12360|12359.1|12361.9|12361|12363.8|12362.9|12358.4|12357.5|300
1685094300000|2023-05-26 09:45:00|12361.8|12360.9|12357.4|12355.9|12362.6|12361.4|12356.7|12355.2|376
1685094600000|2023-05-26 09:50:00|12357.6|12356.1|12357.1|12355.6|12357.6|12356.4|12355|12353.5|345
1685094900000|2023-05-26 09:55:00|12357.2|12355.7|12361.9|12361|12363.4|12362.5|12355.7|12354.2|391
1685095200000|2023-05-26 10:00:00|12361.8|12360.9|12362.1|12361.2|12362.1|12361.2|12358.9|12358|393
1685095500000|2023-05-26 10:05:00|12362|12361.1|12359.2|12357.7|12362.2|12361.3|12357.1|12355.6|317
1685095800000|2023-05-26 10:10:00|12359.3|12357.8|12355.3|12353.8|12359.4|12357.9|12355.1|12353.6|383
1685096100000|2023-05-26 10:15:00|12355.2|12353.7|12359.4|12357.9|12360|12358.5|12354.4|12352.9|281
1685096400000|2023-05-26 10:20:00|12359.5|12358|12360.2|12358.7|12360.6|12359.4|12352.6|12351.7|366
1685096700000|2023-05-26 10:25:00|12360.1|12358.6|12367|12366.1|12367.1|12366.1|12360.1|12358.6|377
1685097000000|2023-05-26 10:30:00|12366.9|12366|12368.8|12367.9|12370.1|12369.2|12366.7|12365.5|277
1685097300000|2023-05-26 10:35:00|12368.9|12368|12368|12367.1|12369.4|12368.5|12364.7|12363.8|207
1685097600000|2023-05-26 10:40:00|12368.1|12367.2|12375.6|12374.7|12378.6|12377.1|12367.9|12367|406
1685097900000|2023-05-26 10:45:00|12375.4|12374.5|12377.2|12375.7|12378.4|12376.9|12372.8|12371.9|401
1685098200000|2023-05-26 10:50:00|12377.1|12375.6|12378.9|12378|12380.5|12379.4|12376.7|12375.6|341
1685098500000|2023-05-26 10:55:00|12378.8|12377.9|12378.7|12377.8|12379|12378.1|12376.7|12375.8|317
1685098800000|2023-05-26 11:00:00|12378.6|12377.7|12378|12377.1|12381.1|12380.2|12377.5|12376.6|373
1685099100000|2023-05-26 11:05:00|12377.9|12377|12377.7|12376.8|12379.3|12378.4|12374.6|12373.7|335
1685099400000|2023-05-26 11:10:00|12377.8|12376.9|12384.8|12383.9|12385|12384.1|12377.7|12376.8|303
1685099700000|2023-05-26 11:15:00|12384.4|12383.5|12384.1|12382.6|12385.5|12384.2|12380.9|12379.4|295
1685100000000|2023-05-26 11:20:00|12384.3|12382.8|12386.6|12385.7|12388.6|12387.7|12383.2|12381.7|351
1685100300000|2023-05-26 11:25:00|12386.7|12385.8|12381.7|12380.8|12387.7|12386.8|12380.6|12379.7|320
1685100600000|2023-05-26 11:30:00|12381.8|12380.9|12383.3|12381.8|12384.8|12383.3|12380.9|12380|260
1685100900000|2023-05-26 11:35:00|12383.4|12381.9|12382.4|12380.9|12384.2|12382.9|12380.6|12379.1|336
1685101200000|2023-05-26 11:40:00|12382.3|12380.8|12388.9|12387.4|12396|12395.1|12382.2|12380.7|481
1685101500000|2023-05-26 11:45:00|12388.8|12387.3|12385.9|12384.4|12389.3|12387.8|12385.8|12384.3|365
1685101800000|2023-05-26 11:50:00|12385.8|12384.3|12381.1|12379.6|12387.1|12385.6|12380.7|12379.5|304
1685102100000|2023-05-26 11:55:00|12380.5|12379.7|12387.5|12386.6|12387.7|12386.8|12380.4|12379.5|357
1685102400000|2023-05-26 12:00:00|12387.7|12386.8|12386.9|12386|12388.9|12388|12385.8|12384.9|408
1685102700000|2023-05-26 12:05:00|12386.8|12385.9|12385.1|12384.2|12389.1|12388.2|12384.9|12384|285
1685103000000|2023-05-26 12:10:00|12385.3|12384.4|12386.9|12386|12390|12389.1|12383.7|12382.8|455
1685103300000|2023-05-26 12:15:00|12387|12386.1|12384|12383.1|12388.1|12387.2|12383.3|12381.8|445
1685103600000|2023-05-26 12:20:00|12384.3|12382.8|12388.1|12386.6|12390|12388.7|12383.8|12382.5|435
1685103900000|2023-05-26 12:25:00|12387.4|12386.5|12391|12386.4|12391.3|12389.7|12386.5|12385.2|448
1685104200000|2023-05-26 12:30:00|12390.9|12386.5|12368.4|12366.9|12394|12389.3|12364.9|12363.4|1526
1685104500000|2023-05-26 12:35:00|12368|12366.5|12362.3|12360.8|12370.7|12369.2|12357.6|12356.1|1174
1685104800000|2023-05-26 12:40:00|12362.2|12360.7|12358.9|12358|12372.2|12370.7|12356.7|12355.5|867
1685105100000|2023-05-26 12:45:00|12358.8|12357.9|12369|12368.1|12373.3|12371.8|12356|12354.9|809
1685105400000|2023-05-26 12:50:00|12368.8|12367.9|12366.4|12364.9|12371.5|12370.6|12358.5|12357.3|709
1685105700000|2023-05-26 12:55:00|12366.2|12364.7|12372.1|12371.2|12373|12372.1|12362|12360.5|530
1685106000000|2023-05-26 13:00:00|12372|12371.1|12378.7|12377.8|12382.3|12381.3|12371.9|12370.6|753
1685106300000|2023-05-26 13:05:00|12378.8|12377.9|12369.7|12368.8|12381.9|12380.7|12367.9|12367|681
1685106600000|2023-05-26 13:10:00|12369.6|12368.7|12366.9|12366|12371.9|12371|12366.2|12364.7|604
1685106900000|2023-05-26 13:15:00|12366.8|12365.9|12359.9|12359|12368.3|12367.4|12359.2|12358.3|565
1685107200000|2023-05-26 13:20:00|12359.2|12358.3|12355.1|12354.2|12364.3|12363.1|12352.9|12351.6|597
1685107500000|2023-05-26 13:25:00|12355.2|12354.3|12360.6|12359.7|12360.8|12359.9|12355|12354.1|429
1685107800000|2023-05-26 13:30:00|12360.7|12359.8|12358.9|12358|12363|12362.1|12357|12355.6|748
1685108100000|2023-05-26 13:35:00|12358.8|12357.9|12352.1|12351.2|12358.9|12358|12351.7|12350.8|626
1685108400000|2023-05-26 13:40:00|12352|12351.1|12358.6|12357.7|12362.2|12361.3|12352|12351.1|592
1685108700000|2023-05-26 13:45:00|12358.7|12357.8|12349.3|12348.4|12359.1|12358.2|12347.9|12347|525
1685109000000|2023-05-26 13:50:00|12349|12348.1|12346.8|12345.9|12349.2|12348.3|12344.9|12344|582
1685109300000|2023-05-26 13:55:00|12346.7|12345.8|12350.3|12347|12350.4|12348.3|12343.7|12342.8|357
1685109600000|2023-05-26 14:00:00|12350.2|12347.2|12355.1|12353.6|12358.9|12357.4|12349.6|12347.2|1009
1685109900000|2023-05-26 14:05:00|12355.2|12353.7|12362.2|12360.7|12365.1|12364.2|12354|12352.9|749
1685110200000|2023-05-26 14:10:00|12362.1|12360.6|12353.8|12352.3|12366|12365.1|12352.9|12351.4|645
1685110500000|2023-05-26 14:15:00|12354.1|12352.6|12355.8|12354.9|12358.3|12356.8|12350|12348.8|591
1685110800000|2023-05-26 14:20:00|12355.9|12355|12360|12358.5|12363.3|12361.8|12353.1|12351.6|572
1685111100000|2023-05-26 14:25:00|12360.2|12358.7|12355.1|12353.6|12361.3|12359.8|12353|12351.5|623
1685111400000|2023-05-26 14:30:00|12354.9|12353.4|12342.7|12341.8|12356.3|12354.9|12339.7|12338.8|731
1685111700000|2023-05-26 14:35:00|12342.6|12341.7|12335.5|12334.6|12342.6|12341.7|12331.9|12331|761
1685112000000|2023-05-26 14:40:00|12335.6|12334.7|12326.8|12325.9|12339.9|12338.4|12325.8|12324.9|646
1685112300000|2023-05-26 14:45:00|12326.9|12326|12335.7|12334.2|12337.4|12336.1|12321.9|12321|715
1685112600000|2023-05-26 14:50:00|12336|12334.5|12330.2|12328.7|12339.3|12338.4|12321.7|12320.8|827
1685112900000|2023-05-26 14:55:00|12329.6|12328.1|12332.2|12331.3|12337.5|12336.5|12326.2|12325.3|815
1685113200000|2023-05-26 15:00:00|12332.4|12331.5|12329.9|12329|12337.4|12336.5|12329|12328.1|633
1685113500000|2023-05-26 15:05:00|12330|12329.1|12331|12330.1|12333.9|12333|12329.1|12328.2|574
1685113800000|2023-05-26 15:10:00|12331.1|12330.2|12328|12327.1|12331.1|12330.2|12322.9|12322|812
1685114100000|2023-05-26 15:15:00|12328.1|12327.2|12330.3|12329.4|12332.8|12331.9|12325.9|12325|528
1685114400000|2023-05-26 15:20:00|12330.4|12329.5|12325|12324.1|12330.9|12330|12323|12322.1|570
1685114700000|2023-05-26 15:25:00|12325.1|12324.2|12327|12326.1|12328|12327.1|12324.9|12323.6|483
1685115000000|2023-05-26 15:30:00|12327.1|12326.2|12331.8|12330.9|12332|12331.1|12327|12326.1|389
1685115300000|2023-05-26 15:35:00|12331.9|12331|12329.8|12328.9|12333|12332.1|12327.2|12326.3|429
1685115600000|2023-05-26 15:40:00|12329.9|12329|12330.9|12330|12337.7|12336.4|12327|12326.1|412
1685115900000|2023-05-26 15:45:00|12330.8|12329.9|12338.2|12336.7|12338.3|12336.8|12330.2|12329.3|415
1685116200000|2023-05-26 15:50:00|12338.3|12336.8|12336.8|12335.3|12339.6|12338.5|12335.1|12333.6|438
1685116500000|2023-05-26 15:55:00|12337.1|12335.6|12340.3|12338.8|12341.2|12340.3|12335.5|12334.1|383
1685116800000|2023-05-26 16:00:00|12340.2|12338.7|12341.7|12340.8|12344.5|12343.3|12340|12338.6|342
1685117100000|2023-05-26 16:05:00|12341.6|12340.7|12342.5|12341|12343.4|12342.1|12339|12338.1|258
1685117400000|2023-05-26 16:10:00|12342.4|12340.9|12342.6|12341.1|12343.9|12343|12341.2|12340|295
1685117700000|2023-05-26 16:15:00|12342.5|12341|12340.6|12339.7|12344.1|12343.2|12337.9|12337|306
1685118000000|2023-05-26 16:20:00|12340.7|12339.8|12343.1|12342.2|12345.4|12343.9|12339.2|12338.3|285
1685118300000|2023-05-26 16:25:00|12343.2|12342.3|12344.6|12343.1|12345|12344.1|12342.7|12341.7|300
1685118600000|2023-05-26 16:30:00|12344.7|12343.2|12347.4|12346.5|12348.6|12347.1|12344.1|12342.6|179
1685118900000|2023-05-26 16:35:00|12348|12346.6|12348|12347.1|12349.5|12348|12346|12345.1|183
1685119200000|2023-05-26 16:40:00|12347.9|12347|12344.3|12342.8|12347.9|12347|12342.5|12341.6|294
1685119500000|2023-05-26 16:45:00|12344.4|12342.9|12347.4|12345.9|12347.9|12346.4|12344.1|12342.9|248
1685119800000|2023-05-26 16:50:00|12347.3|12345.8|12350.3|12349.4|12350.6|12349.4|12346.3|12344.8|211
1685120100000|2023-05-26 16:55:00|12350.4|12349.5|12344|12343.1|12350.4|12349.5|12343.6|12342.7|193
1685120400000|2023-05-26 17:00:00|12344.2|12343.3|12345|12343.5|12346.5|12345|12344.2|12342.9|268
1685120700000|2023-05-26 17:05:00|12345.1|12343.6|12346.3|12344.8|12348.2|12346.7|12344.9|12343.4|190
1685121000000|2023-05-26 17:10:00|12346.1|12344.6|12351|12349.5|12351.5|12350|12345.8|12344.5|274
1685121300000|2023-05-26 17:15:00|12350.9|12349.4|12349.2|12347.7|12352.3|12350.8|12348.1|12347|311
1685121600000|2023-05-26 17:20:00|12349.3|12347.8|12350.1|12348.6|12350.2|12349|12347.3|12345.8|296
1685121900000|2023-05-26 17:25:00|12350|12348.5|12345|12343.5|12350|12348.5|12344.2|12342.7|263
1685122200000|2023-05-26 17:30:00|12345.1|12343.6|12347.2|12346.3|12347.3|12346.4|12344.1|12342.6|230
1685122500000|2023-05-26 17:35:00|12347.1|12346.2|12346.9|12346|12347.5|12346.3|12345.9|12345|199
1685122800000|2023-05-26 17:40:00|12346.8|12345.9|12346.8|12345.9|12348.1|12347.2|12345.3|12344.4|322
1685123100000|2023-05-26 17:45:00|12346.7|12345.8|12345.3|12344.4|12347.2|12346.3|12344.4|12343.5|289
1685123400000|2023-05-26 17:50:00|12345.4|12344.5|12346.1|12345.2|12346.2|12345.3|12345.1|12344.2|138
1685123700000|2023-05-26 17:55:00|12346.2|12345.3|12349.2|12348.3|12349.3|12348.4|12346.1|12345.2|295
1685124000000|2023-05-26 18:00:00|12349.1|12348.2|12349.3|12348.4|12350.2|12349.3|12348.9|12348|229
1685124300000|2023-05-26 18:05:00|12349.2|12348.3|12347.8|12346.9|12349.2|12348.3|12345.8|12344.9|206
1685124600000|2023-05-26 18:10:00|12347.9|12347|12352.2|12351.3|12352.3|12351.4|12347.7|12346.8|211
1685124900000|2023-05-26 18:15:00|12352.3|12351.4|12351.5|12350.6|12353.2|12352.3|12350.7|12349.8|125
1685125200000|2023-05-26 18:20:00|12351.4|12350.5|12352.4|12351.5|12353|12352.1|12351.4|12350.5|68
1685125500000|2023-05-26 18:25:00|12352.5|12351.6|12354.1|12353.2|12354.3|12353.4|12352.4|12351.5|136
1685125800000|2023-05-26 18:30:00|12354.2|12353.3|12356|12355.1|12356.3|12355.4|12354.2|12353.3|161
1685126100000|2023-05-26 18:35:00|12356.1|12355.2|12355.2|12354.3|12357.4|12356.5|12355.1|12354.2|144
1685126400000|2023-05-26 18:40:00|12355.3|12354.4|12351.1|12350.2|12356.2|12355.3|12350.9|12350|237
1685126700000|2023-05-26 18:45:00|12351|12350.1|12349.8|12348.9|12353|12352.1|12348.8|12347.9|238
1685127000000|2023-05-26 18:50:00|12349.9|12349|12353.1|12352.2|12354.1|12353.2|12349.8|12348.9|205
1685127300000|2023-05-26 18:55:00|12353.2|12352.3|12351|12350.1|12353.2|12352.3|12350.5|12349.6|308
1685127600000|2023-05-26 19:00:00|12351.2|12350.3|12352.1|12351.2|12353.2|12352.3|12350.8|12349.9|204
1685127900000|2023-05-26 19:05:00|12352|12351.1|12353.2|12352.3|12353.2|12352.3|12351.1|12350.2|153
1685128200000|2023-05-26 19:10:00|12353.1|12352.2|12352.3|12351.4|12354.5|12353|12351.1|12350.2|197
1685128500000|2023-05-26 19:15:00|12352.2|12351.3|12351.1|12350.2|12353.6|12352.1|12350.9|12350|144
1685128800000|2023-05-26 19:20:00|12351|12350.1|12349.9|12349|12351.2|12350.3|12349.8|12348.9|121
1685129100000|2023-05-26 19:25:00|12350|12349.1|12349|12348.1|12350.3|12349.4|12348.9|12348|137
1685129400000|2023-05-26 19:30:00|12348.9|12348|12350.1|12349.2|12351|12350.1|12348.2|12347.3|125
1685129700000|2023-05-26 19:35:00|12350.3|12349.4|12349.2|12348.3|12350.3|12349.4|12348|12347.1|158
1685130000000|2023-05-26 19:40:00|12349.1|12348.2|12351|12350.1|12352.7|12351.8|12349.1|12348.2|176
1685130300000|2023-05-26 19:45:00|12350.9|12350|12350|12349.1|12351|12350.1|12349|12348.1|111
1685130600000|2023-05-26 19:50:00|12349.7|12348.8|12348.9|12348|12349.7|12348.8|12347.8|12346.9|208
1685130900000|2023-05-26 19:55:00|12349|12348.1|12352.3|12350.8|12352.4|12351.1|12348.9|12348|216
1685131200000|2023-05-26 20:00:00|12352.4|12350.9|12350|12348.5|12353.3|12351.8|12349.7|12348.2|223
1685131500000|2023-05-26 20:05:00|12350.1|12348.6|12349.3|12347.8|12350.9|12349.4|12349.2|12347.7|113
1685131800000|2023-05-26 20:10:00|12349.2|12347.7|12350.5|12349|12351.9|12350.4|12349.2|12347.7|116
1685132100000|2023-05-26 20:15:00|12350.7|12349.2|12351.5|12350|12352.3|12350.8|12350.7|12349.2|172
1685132400000|2023-05-26 20:20:00|12351.4|12349.9|12351.3|12349.8|12352.4|12350.9|12351.2|12349.7|101
1685132700000|2023-05-26 20:25:00|12351.1|12349.6|12351.5|12350|12351.6|12350.1|12350.7|12349.2|108
1685133000000|2023-05-26 20:30:00|12351.3|12349.8|12350.4|12348.9|12351.4|12349.9|12349.9|12348.4|78
1685133300000|2023-05-26 20:35:00|12350.3|12348.8|12350.7|12349.2|12351|12349.5|12349.7|12348.2|83
1685133600000|2023-05-26 20:40:00|12350.6|12349.1|12349.5|12348|12350.7|12349.2|12348.7|12347.2|117
1685133900000|2023-05-26 20:45:00|12349.6|12348.1|12352.2|12350.7|12359.1|12352.4|12349.1|12347.6|253
1685134200000|2023-05-26 20:50:00|12352.1|12350.6|12351.5|12350|12353.3|12351.8|12349.5|12348|531
1685134500000|2023-05-26 20:55:00|12350.7|12349.2|12354.8|12343.8|12354.8|12349.9|12349.3|12341.1|312
1685304000000|2023-05-28 20:00:00|12357.4|12336.4|12356.4|12335.4|12357.4|12336.4|12356.4|12335.4|2
1685304600000|2023-05-28 20:10:00|12357.4|12336.4|12357|12336|12357.4|12336.4|12357|12336|2
1685304900000|2023-05-28 20:15:00|12356.9|12335.9|12356.9|12335.9|12356.9|12335.9|12356.9|12335.9|1
1685305200000|2023-05-28 20:20:00|12355.9|12334.9|12355.9|12334.9|12355.9|12334.9|12355.9|12334.9|1
1685305500000|2023-05-28 20:25:00|12357.3|12336.3|12356.9|12335.9|12357.3|12336.3|12356.9|12335.9|2
1685305800000|2023-05-28 20:30:00|12357.3|12336.3|12356.9|12335.9|12357.3|12336.3|12356.9|12335.9|3
1685306100000|2023-05-28 20:35:00|12357|12336|12356.9|12335.9|12357|12336|12355.8|12334.8|4
1685306400000|2023-05-28 20:40:00|12355.9|12334.9|12356.9|12335.9|12356.9|12335.9|12355.9|12334.9|2
1685306700000|2023-05-28 20:45:00|12355.9|12334.9|12356.9|12335.9|12356.9|12335.9|12355.9|12334.9|2
1685307000000|2023-05-28 20:50:00|12355.9|12334.9|12354.9|12333.9|12355.9|12334.9|12354.2|12333.2|5
1685307300000|2023-05-28 20:55:00|12355.2|12334.2|12356.2|12335.2|12356.3|12335.3|12354.4|12333.4|13
1685307600000|2023-05-28 21:00:00|12356.9|12335.9|12349.2|12331.6|12356.9|12335.9|12348.3|12330.4|22
1685307900000|2023-05-28 21:05:00|12349.3|12331.7|12351.5|12337.5|12353.8|12338.7|12348.5|12331.7|33
1685308200000|2023-05-28 21:10:00|12351.4|12337.4|12350.6|12337.8|12352.2|12339.3|12350.3|12337|18
1685308500000|2023-05-28 21:15:00|12351.6|12337.3|12357.1|12341.1|12360.1|12341.6|12349.9|12337.2|59
1685308800000|2023-05-28 21:20:00|12357.5|12341.5|12356.7|12340.7|12357.5|12341.5|12355.6|12340.1|39
1685309100000|2023-05-28 21:25:00|12357.5|12341.5|12356.6|12340.9|12357.5|12342.2|12355.2|12340.3|44
1685309400000|2023-05-28 21:30:00|12356.7|12341|12356.4|12343.5|12358|12344.4|12355.1|12340.8|88
1685309700000|2023-05-28 21:35:00|12356.3|12343.4|12356.2|12340.7|12357.5|12343.6|12354.9|12340.7|198
1685310000000|2023-05-28 21:40:00|12355.1|12341.7|12356.3|12341.8|12356.6|12342.8|12354|12341.2|27
1685310300000|2023-05-28 21:45:00|12354|12342.8|12354|12344.4|12356.5|12344.4|12353.7|12341.8|23
1685310600000|2023-05-28 21:50:00|12352.6|12345.2|12352.6|12345.1|12354|12345.4|12351.3|12343.4|29
1685310900000|2023-05-28 21:55:00|12354|12344.2|12353.2|12345.4|12354.2|12346|12351.5|12343.7|29
1685311200000|2023-05-28 22:00:00|12353.3|12343.6|12351.6|12347.6|12356.1|12350|12350.9|12342.3|214
1685311500000|2023-05-28 22:05:00|12352|12347.9|12351.6|12348.5|12354|12350.2|12351.6|12347.9|91
1685311800000|2023-05-28 22:10:00|12351.5|12348.4|12351|12348.7|12353.7|12350.7|12351|12348|187
1685312100000|2023-05-28 22:15:00|12351.1|12348.8|12349.8|12346.9|12351.4|12349.4|12349.4|12346.8|142
1685312400000|2023-05-28 22:20:00|12349.7|12347|12350.1|12347.2|12350.5|12348|12349.4|12346.9|144
1685312700000|2023-05-28 22:25:00|12350.2|12347.4|12350.4|12348.3|12351.4|12348.7|12349.5|12346.9|136
1685313000000|2023-05-28 22:30:00|12350.6|12348|12347.5|12344.8|12350.8|12348.2|12347.3|12344.7|179
1685313300000|2023-05-28 22:35:00|12347.4|12344.9|12348.1|12345.4|12348.6|12346.2|12346.9|12344.6|207
1685313600000|2023-05-28 22:40:00|12348|12345.3|12347.6|12345|12348.7|12346.2|12347.1|12344.5|158
1685313900000|2023-05-28 22:45:00|12347.5|12344.9|12347.5|12345|12347.6|12345.3|12345.9|12343.4|116
1685314200000|2023-05-28 22:50:00|12347.4|12345.1|12346.7|12344.2|12347.8|12345.8|12346.3|12344|110
1685314500000|2023-05-28 22:55:00|12346.6|12344.3|12347.5|12346|12348|12346|12346.2|12344.3|95
1685314800000|2023-05-28 23:00:00|12347.8|12345.6|12345.7|12344.2|12347.8|12346.2|12345.1|12343.6|128
1685315100000|2023-05-28 23:05:00|12345.8|12344.3|12345.3|12343.8|12346.4|12344.9|12344.7|12343.2|177
1685315400000|2023-05-28 23:10:00|12345.1|12343.6|12348.3|12346.8|12348.5|12347|12344.9|12343.4|164
1685315700000|2023-05-28 23:15:00|12348.1|12346.6|12349.4|12347.9|12349.4|12347.9|12347|12345.5|64
1685316000000|2023-05-28 23:20:00|12349.3|12347.8|12348.5|12347|12349.9|12348.4|12348.4|12346.9|157
1685316300000|2023-05-28 23:25:00|12348.6|12347.1|12348.4|12346.9|12349.4|12347.9|12348.4|12346.9|86
1685316600000|2023-05-28 23:30:00|12348.5|12347|12347.1|12345.6|12348.6|12347.1|12347.1|12345.6|106
1685316900000|2023-05-28 23:35:00|12347.2|12345.7|12346.4|12344.9|12347.4|12345.9|12346|12344.5|103
1685317200000|2023-05-28 23:40:00|12346.3|12344.8|12347.3|12345.8|12347.9|12346.4|12346.3|12344.8|92
1685317500000|2023-05-28 23:45:00|12347.1|12345.6|12348.7|12347.2|12349|12347.5|12347.1|12345.6|118
1685317800000|2023-05-28 23:50:00|12349.3|12347.8|12347.7|12346.2|12349.6|12348.1|12347.2|12345.7|320
1685318100000|2023-05-28 23:55:00|12347.8|12346.3|12346.3|12344.8|12348.5|12347|12346.2|12344.7|222
1685318400000|2023-05-29 00:00:00|12346.4|12344.9|12345.6|12344.7|12346.5|12345.3|12344.4|12343.5|208
1685318700000|2023-05-29 00:05:00|12345.7|12344.8|12343.5|12342|12346.1|12345|12342.8|12341.3|265
1685319000000|2023-05-29 00:10:00|12343.6|12342.1|12344.8|12343.3|12346.1|12344.6|12343.6|12342.1|169
1685319300000|2023-05-29 00:15:00|12344.7|12343.2|12344.8|12343.3|12345.3|12343.8|12343.9|12342.4|192
1685319600000|2023-05-29 00:20:00|12344.9|12343.4|12344.2|12342.7|12345.4|12343.9|12343.2|12341.7|204
1685319900000|2023-05-29 00:25:00|12344.3|12342.8|12343.3|12341.8|12344.4|12342.9|12343.1|12341.6|167
1685320200000|2023-05-29 00:30:00|12343.2|12341.7|12343.2|12341.7|12344.7|12343.2|12342.5|12341|234
1685320500000|2023-05-29 00:35:00|12343.3|12341.8|12342.3|12340.8|12343.8|12342.3|12342.3|12340.8|172
1685320800000|2023-05-29 00:40:00|12342.4|12340.9|12344|12342.5|12344.7|12343.2|12342.3|12340.8|173
1685321100000|2023-05-29 00:45:00|12343.7|12342.2|12345.4|12343.9|12345.5|12344|12343.1|12341.6|192
1685321400000|2023-05-29 00:50:00|12346|12344.5|12343.4|12341.9|12346.9|12345.4|12343.3|12341.8|197
1685321700000|2023-05-29 00:55:00|12343.8|12342.3|12347|12346.1|12347.6|12346.2|12343.4|12341.9|183
1685322000000|2023-05-29 01:00:00|12347.1|12346.2|12346.4|12344.9|12347.7|12346.2|12344.1|12342.9|220
1685322300000|2023-05-29 01:05:00|12346.5|12345|12346.1|12345.2|12346.5|12345.4|12345.4|12344.2|186
1685322600000|2023-05-29 01:10:00|12346.3|12345.4|12350.5|12349|12351.1|12349.9|12346.3|12345.4|254
1685322900000|2023-05-29 01:15:00|12350.4|12348.9|12350.8|12349.9|12351|12350.1|12349.8|12348.6|183
1685323200000|2023-05-29 01:20:00|12350.9|12350|12353.2|12351.7|12355.5|12354|12350.4|12349.5|305
1685323500000|2023-05-29 01:25:00|12353.1|12351.6|12356.5|12355|12356.7|12355.2|12353|12351.5|270
1685323800000|2023-05-29 01:30:00|12356.6|12355.1|12355.7|12354.2|12357.1|12355.6|12354.4|12352.9|268
1685324100000|2023-05-29 01:35:00|12355.9|12354.4|12355.2|12354.3|12357|12355.5|12355.1|12353.8|240
1685324400000|2023-05-29 01:40:00|12355.1|12354.2|12351.1|12349.6|12355.5|12354.3|12350.4|12348.9|307
1685324700000|2023-05-29 01:45:00|12351|12349.5|12351.6|12350.1|12353.1|12351.6|12349.9|12349|303
1685325000000|2023-05-29 01:50:00|12351.5|12350|12350.5|12349|12352.5|12351|12350.5|12349|205
1685325300000|2023-05-29 01:55:00|12350.6|12349.1|12352.9|12352|12353.3|12352.4|12350.5|12349|161
1685325600000|2023-05-29 02:00:00|12353|12352.1|12356.1|12355.2|12356.2|12355.3|12352|12351.1|250
1685325900000|2023-05-29 02:05:00|12356|12355.1|12358.2|12357.3|12358.6|12357.5|12356|12355.1|224
1685326200000|2023-05-29 02:10:00|12358.1|12357.2|12354.9|12354|12358.1|12357.2|12354.6|12353.7|205
1685326500000|2023-05-29 02:15:00|12354.8|12353.9|12355.7|12354.2|12356.3|12354.8|12354.4|12353.5|193
1685326800000|2023-05-29 02:20:00|12355.6|12354.1|12355.2|12354.3|12356.3|12354.8|12354.9|12353.8|221
1685327100000|2023-05-29 02:25:00|12355.1|12354.2|12355|12353.5|12356.3|12355|12354.1|12353.2|159
1685327400000|2023-05-29 02:30:00|12355.1|12353.6|12355.2|12354.3|12356.6|12355.1|12353.9|12352.4|218
1685327700000|2023-05-29 02:35:00|12355.3|12354.4|12356.4|12354.9|12356.4|12355.3|12355.3|12354|178
1685328000000|2023-05-29 02:40:00|12356.3|12354.8|12354.9|12353.4|12356.5|12355|12354.1|12352.6|232
1685328300000|2023-05-29 02:45:00|12355.1|12353.6|12353.1|12351.6|12355.1|12353.6|12352.8|12351.4|162
1685328600000|2023-05-29 02:50:00|12353.2|12351.7|12351.1|12349.6|12353.5|12352.3|12351|12349.5|181
1685328900000|2023-05-29 02:55:00|12351.2|12349.7|12351.3|12349.8|12352.3|12350.8|12350.5|12349|183
1685329200000|2023-05-29 03:00:00|12351.2|12349.7|12351.2|12349.7|12351.5|12350.1|12350.4|12348.9|229
1685329500000|2023-05-29 03:05:00|12351.1|12349.6|12350|12348.5|12352.2|12350.7|12349.3|12347.8|167
1685329800000|2023-05-29 03:10:00|12350.1|12348.6|12350.6|12349.1|12351.5|12350|12349.6|12348.5|153
1685330100000|2023-05-29 03:15:00|12350.7|12349.2|12350.8|12349.3|12351.5|12350|12349.7|12348.8|136
1685330400000|2023-05-29 03:20:00|12350.7|12349.2|12349.9|12348.4|12351.2|12349.8|12349.2|12348.3|129
1685330700000|2023-05-29 03:25:00|12350|12348.5|12349.3|12347.8|12350.1|12348.9|12349|12347.6|141
1685331000000|2023-05-29 03:30:00|12349.2|12347.7|12350|12348.5|12350.5|12349.3|12348.9|12347.7|111
1685331300000|2023-05-29 03:35:00|12350.1|12348.6|12347.6|12346.1|12350.2|12349|12347.5|12346|153
1685331600000|2023-05-29 03:40:00|12347.5|12346|12345.9|12345|12347.8|12346.9|12345.6|12344.5|134
1685331900000|2023-05-29 03:45:00|12346|12345.1|12349.1|12347.6|12349.4|12347.9|12345.7|12344.7|134
1685332200000|2023-05-29 03:50:00|12349|12347.5|12346.2|12345.3|12349.2|12347.7|12346.1|12345.2|94
1685332500000|2023-05-29 03:55:00|12346.1|12345.2|12347.7|12346.8|12347.7|12346.8|12345.6|12344.7|146
1685332800000|2023-05-29 04:00:00|12347.8|12346.9|12348.6|12347.1|12348.8|12347.3|12346.8|12345.7|189
1685333100000|2023-05-29 04:05:00|12348.7|12347.2|12349|12348.1|12349.4|12348.2|12348.2|12346.7|150
1685333400000|2023-05-29 04:10:00|12349.1|12348.2|12350.5|12349|12350.6|12349.1|12347.8|12346.7|159
1685333700000|2023-05-29 04:15:00|12350.4|12348.9|12350.3|12349.4|12351.7|12350.2|12350.2|12348.7|124
1685334000000|2023-05-29 04:20:00|12350.2|12349.3|12350.9|12349.4|12351|12349.8|12349.4|12347.9|106
1685334300000|2023-05-29 04:25:00|12351|12349.5|12350.2|12349.3|12351.3|12350|12350.1|12348.7|154
1685334600000|2023-05-29 04:30:00|12350.1|12349.2|12351.4|12349.9|12351.6|12350.1|12349|12348.1|179
1685334900000|2023-05-29 04:35:00|12351.5|12350|12352.5|12351|12353.1|12351.6|12350.7|12349.2|139
1685335200000|2023-05-29 04:40:00|12352.4|12350.9|12352.7|12351.2|12353.4|12351.9|12352|12350.5|195
1685335500000|2023-05-29 04:45:00|12352.9|12351.4|12354.4|12352.9|12354.8|12353.3|12352.9|12351.4|197
1685335800000|2023-05-29 04:50:00|12354.5|12353|12353.6|12352.1|12354.7|12353.2|12353.2|12351.7|186
1685336100000|2023-05-29 04:55:00|12353.7|12352.2|12356.4|12354.9|12356.7|12355.2|12353.4|12351.9|242
1685336400000|2023-05-29 05:00:00|12356.5|12355|12356.5|12355|12357.5|12356|12355.4|12353.9|254
1685336700000|2023-05-29 05:05:00|12356.4|12354.9|12356.7|12355.2|12357.5|12356|12355.2|12353.7|203
1685337000000|2023-05-29 05:10:00|12356.9|12355.4|12358.8|12357.3|12359.2|12357.8|12356.6|12355.1|232
1685337300000|2023-05-29 05:15:00|12358.9|12357.4|12358|12356.5|12358.9|12357.4|12357.5|12356|184
1685337600000|2023-05-29 05:20:00|12357.8|12356.3|12357.9|12357|12358.4|12357.1|12356.9|12355.5|192
1685337900000|2023-05-29 05:25:00|12358|12357.1|12357.9|12356.4|12359.1|12357.6|12357.4|12355.9|127
1685338200000|2023-05-29 05:30:00|12358|12356.5|12353.5|12352|12358|12356.8|12353.1|12351.6|142
1685338500000|2023-05-29 05:35:00|12353.4|12351.9|12355.2|12353.7|12356.2|12354.7|12353.1|12351.6|153
1685338800000|2023-05-29 05:40:00|12355.3|12353.8|12355.3|12353.8|12356.2|12354.7|12353.9|12352.7|219
1685339100000|2023-05-29 05:45:00|12355.4|12353.9|12353|12351.5|12355.6|12354.1|12353|12351.5|138
1685339400000|2023-05-29 05:50:00|12353.1|12351.6|12357.5|12356|12357.7|12356.2|12352.1|12350.6|202
1685339700000|2023-05-29 05:55:00|12357.4|12355.9|12356.3|12354.8|12357.6|12356.1|12356.2|12354.7|207
1685340000000|2023-05-29 06:00:00|12356.4|12354.9|12358.6|12357.1|12359.5|12358|12355.5|12354|304
1685340300000|2023-05-29 06:05:00|12358.7|12357.2|12361.5|12360.6|12364|12362.5|12357.1|12355.6|353
1685340600000|2023-05-29 06:10:00|12361.3|12360.4|12362.3|12360.8|12363.4|12362.2|12359.4|12358|274
1685340900000|2023-05-29 06:15:00|12361|12360.1|12362|12361.1|12362.5|12361.1|12360.8|12359.7|230
1685341200000|2023-05-29 06:20:00|12362.5|12361|12365.4|12363.9|12365.4|12363.9|12361.9|12360.4|224
1685341500000|2023-05-29 06:25:00|12365.3|12363.8|12368.4|12366.9|12368.6|12367.1|12364.8|12363.3|233
1685341800000|2023-05-29 06:30:00|12368.5|12367|12369.4|12367.9|12370.7|12369.2|12367.5|12366|200
1685342100000|2023-05-29 06:35:00|12369.3|12367.8|12369.7|12368.2|12370.4|12368.9|12368.5|12367|156
1685342400000|2023-05-29 06:40:00|12369.6|12368.1|12369.4|12367.9|12372.5|12371|12368.3|12366.8|281
1685342700000|2023-05-29 06:45:00|12369.5|12368|12370.3|12368.8|12372.6|12371.1|12368.6|12367.1|218
1685343000000|2023-05-29 06:50:00|12370.2|12368.7|12372|12371.1|12372.6|12371.3|12370.1|12368.6|216
1685343300000|2023-05-29 06:55:00|12371.9|12371|12368|12366.5|12372|12371.1|12367.2|12365.7|255
1685343600000|2023-05-29 07:00:00|12367.5|12366|12357.3|12355.8|12367.5|12366|12356.1|12354.6|469
1685343900000|2023-05-29 07:05:00|12357.4|12355.9|12354.9|12353.4|12357.4|12355.9|12353.1|12351.9|289
1685344200000|2023-05-29 07:10:00|12354.5|12353|12361.5|12360|12362.5|12361|12354.1|12352.6|281
1685344500000|2023-05-29 07:15:00|12361.4|12359.9|12360.3|12358.8|12363.1|12361.6|12359.4|12357.9|263
1685344800000|2023-05-29 07:20:00|12360.4|12358.9|12362.2|12360.7|12365|12363.5|12360.2|12358.7|314
1685345100000|2023-05-29 07:25:00|12362.1|12360.6|12353.3|12351.8|12362.1|12360.6|12353.1|12351.6|293
1685345400000|2023-05-29 07:30:00|12353.2|12351.7|12340.9|12340|12354.3|12352.8|12340.9|12339.7|324
1685345700000|2023-05-29 07:35:00|12340.7|12339.8|12344.3|12342.8|12346.5|12345|12340.4|12339.5|410
1685346000000|2023-05-29 07:40:00|12344.4|12342.9|12343.6|12342.1|12345.2|12343.7|12342.4|12340.9|348
1685346300000|2023-05-29 07:45:00|12343.7|12342.2|12343.6|12342.1|12345|12343.5|12342.9|12341.4|181
1685346600000|2023-05-29 07:50:00|12343.5|12342|12338.8|12337.9|12345.2|12343.7|12338.8|12337.9|268
1685346900000|2023-05-29 07:55:00|12339|12337.3|12341.2|12339.7|12342.7|12341.2|12336|12334.5|271
1685347200000|2023-05-29 08:00:00|12341.3|12339.8|12341.6|12340.1|12345.7|12344.2|12339.2|12337.7|381
1685347500000|2023-05-29 08:05:00|12341.5|12340|12340.7|12339.2|12341.9|12340.4|12336.6|12335.1|349
1685347800000|2023-05-29 08:10:00|12340.6|12339.1|12344.3|12342.8|12344.6|12343.1|12339.8|12338.3|266
1685348100000|2023-05-29 08:15:00|12344.2|12342.7|12345.9|12344.4|12346.7|12345.2|12342.7|12341.2|208
1685348400000|2023-05-29 08:20:00|12345.8|12344.3|12345.7|12344.2|12346.5|12345|12344.3|12342.8|175
1685348700000|2023-05-29 08:25:00|12345.8|12344.3|12349.6|12348.1|12349.7|12348.2|12345.6|12344.1|262
1685349000000|2023-05-29 08:30:00|12349.4|12347.9|12347.6|12346.1|12349.4|12347.9|12347.4|12345.9|244
1685349300000|2023-05-29 08:35:00|12347.7|12346.2|12346.7|12345.2|12349.5|12348|12346.4|12344.9|181
1685349600000|2023-05-29 08:40:00|12346.6|12345.1|12349.1|12348.2|12349.5|12348.2|12346.4|12344.9|240
1685349900000|2023-05-29 08:45:00|12349|12348.1|12351.4|12349.9|12352.4|12350.9|12348.1|12346.6|188
1685350200000|2023-05-29 08:50:00|12351.5|12350|12348.3|12346.8|12352.4|12350.9|12348.3|12346.8|230
1685350500000|2023-05-29 08:55:00|12348.4|12346.9|12347.6|12346.1|12349.1|12347.6|12346.4|12344.9|221
1685350800000|2023-05-29 09:00:00|12347.5|12346|12345.6|12344.1|12347.5|12346|12345.1|12343.6|224
1685351100000|2023-05-29 09:05:00|12345.5|12344|12345.5|12344|12346.4|12344.9|12344.3|12342.8|137
1685351400000|2023-05-29 09:10:00|12345.4|12343.9|12341.9|12340.4|12345.4|12343.9|12340.6|12339.1|213
1685351700000|2023-05-29 09:15:00|12341.8|12340.3|12343.3|12341.8|12343.6|12342.1|12339.9|12338.4|228
1685352000000|2023-05-29 09:20:00|12343.4|12341.9|12346.3|12344.8|12347.6|12346.1|12343.1|12341.8|195
1685352300000|2023-05-29 09:25:00|12346.4|12344.9|12342.7|12341.2|12346.7|12345.2|12342.3|12340.8|228
1685352600000|2023-05-29 09:30:00|12342.8|12341.3|12343.5|12342|12344.8|12343.3|12342.7|12341.2|180
1685352900000|2023-05-29 09:35:00|12343.3|12341.8|12341.4|12339.9|12344.8|12343.3|12341.3|12339.8|250
1685353200000|2023-05-29 09:40:00|12341.5|12340|12342.8|12341.3|12343.6|12342.1|12341|12339.5|231
1685353500000|2023-05-29 09:45:00|12343.1|12341.6|12342.4|12340.9|12343.8|12342.3|12341.2|12339.7|246
1685353800000|2023-05-29 09:50:00|12342.5|12341|12346.4|12345.5|12346.7|12345.5|12342.1|12340.6|157
1685354100000|2023-05-29 09:55:00|12346.5|12345.6|12346.2|12344.7|12347.7|12346.2|12345.8|12344.3|195
1685354400000|2023-05-29 10:00:00|12346.1|12344.6|12347.4|12345.9|12348.2|12346.7|12345.8|12344.3|169
1685354700000|2023-05-29 10:05:00|12347.3|12345.8|12349.4|12348.5|12350.5|12349|12346.5|12345|166
1685355000000|2023-05-29 10:10:00|12349.3|12348.4|12346.5|12345|12350.1|12348.6|12345.9|12344.4|175
1685355300000|2023-05-29 10:15:00|12346.6|12345.1|12347|12345.5|12347.8|12346.3|12345.7|12344.2|103
1685355600000|2023-05-29 10:20:00|12346.9|12345.4|12344.7|12343.2|12346.9|12345.4|12344.7|12343.2|125
1685355900000|2023-05-29 10:25:00|12344.5|12343|12346.8|12345.3|12347.9|12346.4|12343.9|12342.4|197
1685356200000|2023-05-29 10:30:00|12346.9|12345.4|12348.3|12346.8|12349.6|12348.1|12346.8|12345.3|175
1685356500000|2023-05-29 10:35:00|12348|12346.5|12347.4|12345.9|12348.8|12347.3|12344.9|12343.4|203
1685356800000|2023-05-29 10:40:00|12347.5|12346|12345.1|12344.2|12347.6|12346.1|12345.1|12343.6|191
1685357100000|2023-05-29 10:45:00|12345.2|12344.3|12346.5|12345|12347.1|12345.7|12345.1|12344.1|139
1685357400000|2023-05-29 10:50:00|12345.5|12344.6|12344.7|12343.2|12345.5|12344.6|12342.8|12341.3|169
1685357700000|2023-05-29 10:55:00|12344.6|12343.1|12345.9|12345|12346.4|12345.1|12344.5|12343|151
1685358000000|2023-05-29 11:00:00|12346|12345.1|12345.6|12344.1|12346.1|12345.1|12344|12342.6|138
1685358300000|2023-05-29 11:05:00|12345.7|12344.2|12345.4|12344.5|12347.3|12345.8|12345.1|12343.9|92
1685358600000|2023-05-29 11:10:00|12345.3|12344.4|12347.3|12346.4|12347.5|12346.4|12345.2|12344.3|100
1685358900000|2023-05-29 11:15:00|12347.2|12346.3|12344|12342.5|12347.9|12346.4|12343.9|12342.4|204
1685359200000|2023-05-29 11:20:00|12344.3|12342.8|12344.7|12343.2|12346.1|12344.6|12343.5|12342|153
1685359500000|2023-05-29 11:25:00|12344.9|12343.4|12347.7|12346.2|12347.8|12346.3|12343.8|12342.3|190
1685359800000|2023-05-29 11:30:00|12348|12346.5|12348.5|12347|12348.9|12347.4|12346.7|12345.2|193
1685360100000|2023-05-29 11:35:00|12348.4|12346.9|12347.4|12345.9|12353.7|12352.2|12347.4|12345.9|207
1685360400000|2023-05-29 11:40:00|12347.3|12345.8|12347.9|12346.4|12349.1|12347.6|12345.4|12343.9|184
1685360700000|2023-05-29 11:45:00|12347.8|12346.3|12347.4|12345.9|12349|12347.5|12346.2|12344.7|129
1685361000000|2023-05-29 11:50:00|12347.5|12346|12346.5|12345|12347.6|12346.1|12346.4|12344.9|121
1685361300000|2023-05-29 11:55:00|12346.4|12344.9|12341|12339.5|12346.5|12345|12340.7|12339.2|211
1685361600000|2023-05-29 12:00:00|12340.9|12339.4|12344.6|12343.1|12344.7|12343.2|12340.3|12338.8|263
1685361900000|2023-05-29 12:05:00|12344.7|12343.2|12343.4|12341.9|12344.7|12343.2|12342.9|12341.4|97
1685362200000|2023-05-29 12:10:00|12343.3|12341.8|12342.5|12341|12343.4|12341.9|12341.9|12340.4|141
1685362500000|2023-05-29 12:15:00|12342.8|12341.3|12343|12341.5|12343.6|12342.1|12341.8|12340.3|115
1685362800000|2023-05-29 12:20:00|12342.9|12341.4|12342|12340.5|12343.8|12342.3|12342|12340.5|127
1685363100000|2023-05-29 12:25:00|12342.1|12340.6|12342.6|12341.1|12343.6|12342.1|12341.6|12340.1|165
1685363400000|2023-05-29 12:30:00|12342.5|12341|12341.6|12340.1|12342.7|12341.2|12340.1|12338.6|161
1685363700000|2023-05-29 12:35:00|12341.5|12340|12338.3|12336.8|12341.7|12340.2|12338.3|12336.8|172
1685364000000|2023-05-29 12:40:00|12338.4|12336.9|12339.4|12337.9|12340.2|12338.7|12337.3|12335.8|206
1685364300000|2023-05-29 12:45:00|12339.6|12338.1|12339.6|12338.1|12340.7|12339.2|12337.7|12336.2|164
1685364600000|2023-05-29 12:50:00|12339.7|12338.2|12343.4|12341.9|12343.6|12342.1|12339.4|12337.9|124
1685364900000|2023-05-29 12:55:00|12343.2|12341.7|12347.5|12346|12347.5|12346|12343.2|12341.7|194
1685365200000|2023-05-29 13:00:00|12347.6|12346.1|12347.9|12346.4|12348.6|12347.1|12345.2|12343.7|246
1685365500000|2023-05-29 13:05:00|12347.8|12346.3|12347.7|12346.2|12348.4|12346.9|12346.5|12345|147
1685365800000|2023-05-29 13:10:00|12347.6|12346.1|12346.6|12345.1|12347.7|12346.2|12346.1|12344.6|134
1685366100000|2023-05-29 13:15:00|12346.5|12345|12344.5|12343|12348.5|12347|12343.5|12342|217
1685366400000|2023-05-29 13:20:00|12344.6|12343.1|12346.6|12345.1|12346.7|12345.2|12344.5|12343|169
1685366700000|2023-05-29 13:25:00|12346.5|12345|12347.5|12346|12349.5|12348|12346.2|12345|147
1685367000000|2023-05-29 13:30:00|12347.6|12346.1|12346.6|12345.1|12348.4|12346.9|12345.9|12344.4|143
1685367300000|2023-05-29 13:35:00|12346.5|12345|12346.3|12344.8|12347.7|12346.2|12346.2|12344.7|109
1685367600000|2023-05-29 13:40:00|12346.2|12344.7|12344.5|12343|12346.8|12345.3|12344.3|12342.8|216
1685367900000|2023-05-29 13:45:00|12344.6|12343.1|12345|12343.5|12345.7|12344.2|12344.2|12342.7|85
1685368200000|2023-05-29 13:50:00|12345.1|12343.6|12344.5|12343|12346.7|12345.5|12343.5|12342|185
1685368500000|2023-05-29 13:55:00|12344.4|12342.9|12347|12345.5|12347.7|12346.2|12344.1|12342.6|135
1685368800000|2023-05-29 14:00:00|12346.9|12345.4|12347.5|12346|12347.9|12346.4|12346.6|12345.1|139
1685369100000|2023-05-29 14:05:00|12347.6|12346.1|12346.5|12345|12347.6|12346.1|12346.1|12344.6|114
1685369400000|2023-05-29 14:10:00|12346.6|12345.1|12346.9|12345.4|12347.5|12346|12345.7|12344.2|78
1685369700000|2023-05-29 14:15:00|12347|12345.5|12348.8|12347.3|12348.9|12347.4|12345.6|12344.1|109
1685370000000|2023-05-29 14:20:00|12348.7|12347.2|12348.2|12347.3|12348.7|12347.4|12347|12345.9|100
1685370300000|2023-05-29 14:25:00|12348.5|12347|12348.4|12346.9|12349.3|12347.8|12346.9|12345.8|107
1685370600000|2023-05-29 14:30:00|12348.3|12346.8|12350.3|12348.8|12350.4|12349.2|12348|12346.8|90
1685370900000|2023-05-29 14:35:00|12350|12348.5|12350.3|12349.4|12351.4|12350.3|12349.7|12348.2|107
1685371200000|2023-05-29 14:40:00|12350.4|12349.5|12348.4|12346.9|12350.6|12349.5|12347.5|12346|129
1685371500000|2023-05-29 14:45:00|12348.5|12347|12349|12347.5|12349.6|12348.1|12347.8|12346.3|163
1685371800000|2023-05-29 14:50:00|12349.3|12347.8|12351.8|12350.3|12351.9|12350.4|12349.2|12347.7|167
1685372100000|2023-05-29 14:55:00|12352|12350.5|12352.1|12350.6|12353.7|12352.3|12350.4|12348.9|229
1685372400000|2023-05-29 15:00:00|12352.2|12350.7|12354.5|12353|12354.8|12353.3|12351.7|12350.5|203
1685372700000|2023-05-29 15:05:00|12354.6|12353.1|12353.4|12351.9|12356.8|12355.3|12353.4|12351.9|136
1685373000000|2023-05-29 15:10:00|12353.5|12352|12354.5|12353|12354.6|12353.1|12353.2|12351.7|136
1685373300000|2023-05-29 15:15:00|12354.6|12353.1|12352.5|12351|12354.6|12353.1|12352.5|12351|107
1685373600000|2023-05-29 15:20:00|12352.4|12350.9|12352.2|12350.7|12352.5|12351.2|12351.9|12350.7|43
1685373900000|2023-05-29 15:25:00|12352|12351.1|12352.3|12350.8|12352.4|12351.1|12351.8|12350.3|37
1685374200000|2023-05-29 15:30:00|12352.4|12350.9|12354.1|12352.6|12354.3|12352.8|12352.3|12350.8|103
1685374500000|2023-05-29 15:35:00|12354.2|12352.7|12356.4|12354.9|12356.5|12355|12353.5|12352|49
1685374800000|2023-05-29 15:40:00|12356.5|12355|12357.4|12355.9|12357.9|12356.4|12356.1|12354.6|66
1685375100000|2023-05-29 15:45:00|12357.5|12356|12357.5|12356|12357.7|12356.2|12357|12355.8|59
1685375400000|2023-05-29 15:50:00|12357.6|12356.1|12360.5|12359|12360.6|12359.1|12357.1|12356|61
1685375700000|2023-05-29 15:55:00|12360.6|12359.1|12362.3|12360.8|12363.3|12361.8|12360.5|12359|88
1685376000000|2023-05-29 16:00:00|12362.5|12361|12361.4|12359.9|12362.5|12361.2|12359.2|12357.9|77
1685376300000|2023-05-29 16:05:00|12361.3|12359.8|12361.2|12359.7|12361.3|12360.1|12360.9|12359.4|39
1685376600000|2023-05-29 16:10:00|12361.3|12359.8|12360|12358.5|12361.3|12360.1|12359.8|12358.3|35
1685376900000|2023-05-29 16:15:00|12360.1|12358.6|12358.3|12356.8|12360.3|12358.8|12358.2|12356.7|88
1685377200000|2023-05-29 16:20:00|12358.2|12356.7|12358.2|12356.7|12358.3|12356.8|12357.7|12356.2|67
1685377500000|2023-05-29 16:25:00|12358.1|12356.6|12357.3|12355.8|12358.2|12356.7|12357.1|12355.6|34
1685377800000|2023-05-29 16:30:00|12357.2|12355.7|12358.3|12356.8|12358.3|12356.8|12356.9|12355.7|27
1685378100000|2023-05-29 16:35:00|12358.4|12356.9|12360.3|12358.8|12361.3|12359.8|12358.4|12356.9|56
1685378400000|2023-05-29 16:40:00|12360.4|12358.9|12361.4|12359.9|12361.4|12360.2|12360.3|12358.8|31
1685378700000|2023-05-29 16:45:00|12361.3|12359.8|12361.4|12359.9|12361.8|12360.3|12361.2|12359.7|75
1685379000000|2023-05-29 16:50:00|12361.5|12360|12361.6|12360.1|12361.7|12360.5|12361.1|12359.6|23
1685379300000|2023-05-29 16:55:00|12361.5|12360|12360.4|12358.9|12362.2|12360.7|12360.3|12358.8|79
1685379600000|2023-05-29 17:00:00|12360.5|12359|12362.3|12360.8|12362.3|12360.8|12360.5|12359|82
1685379900000|2023-05-29 17:05:00|12362.4|12360.9|12362.4|12360.9|12362.5|12361|12362.3|12360.8|14
1685380200000|2023-05-29 17:10:00|12362.3|12360.8|12362.4|12360.9|12362.4|12361.1|12362|12360.8|41
1685380500000|2023-05-29 17:15:00|12362.3|12360.8|12361.5|12360|12362.5|12361.3|12361.5|12360|76
1685380800000|2023-05-29 17:20:00|12361.6|12360.1|12360.8|12359.3|12361.6|12360.1|12360.7|12359.2|58
1685381100000|2023-05-29 17:25:00|12360.9|12359.4|12360.8|12359.3|12361.2|12359.7|12360.7|12359.2|73
1685381400000|2023-05-29 17:30:00|12360.7|12359.2|12360.5|12359|12361.3|12360|12360.3|12358.8|36
1685381700000|2023-05-29 17:35:00|12360.4|12358.9|12360.7|12359.2|12360.8|12359.4|12360.2|12358.9|59
1685382000000|2023-05-29 17:40:00|12360.8|12359.3|12361.1|12359.6|12361.2|12359.7|12360.6|12359.1|52
1685382300000|2023-05-29 17:45:00|12361|12359.5|12360.8|12359.3|12361.1|12359.6|12360.6|12359.1|18
1685382600000|2023-05-29 17:50:00|12360.7|12359.2|12360.6|12359.1|12360.8|12359.3|12360.6|12359.1|58
1685382900000|2023-05-29 17:55:00|12360.5|12359|12360.1|12358.6|12360.6|12359.1|12360.1|12358.6|34
1685383200000|2023-05-29 18:00:00|12360.2|12358.7|12359.9|12359|12360.3|12359|12359.7|12358.5|42
1685383500000|2023-05-29 18:05:00|12360|12359.1|12360.2|12358.7|12360.3|12359.1|12359.8|12358.6|18
1685383800000|2023-05-29 18:10:00|12359.9|12358.4|12358.9|12357.4|12359.9|12358.4|12358.9|12357.4|47
1685384100000|2023-05-29 18:15:00|12359|12357.5|12359.3|12357.8|12359.6|12358.1|12359|12357.5|80
1685384400000|2023-05-29 18:20:00|12359.2|12357.7|12360.1|12358.6|12360.2|12358.7|12359.1|12357.6|99
1685384700000|2023-05-29 18:25:00|12360|12358.5|12359.2|12357.7|12360.1|12358.6|12359.2|12357.7|37
1685385000000|2023-05-29 18:30:00|12359.3|12357.8|12359.8|12358.3|12360.1|12358.6|12359.3|12357.8|60
1685385300000|2023-05-29 18:35:00|12359.7|12358.2|12359.7|12358.2|12359.9|12358.4|12359.2|12357.7|90
1685385600000|2023-05-29 18:40:00|12359.6|12358.1|12359.1|12357.6|12359.7|12358.2|12359.1|12357.6|124
1685385900000|2023-05-29 18:45:00|12359|12357.5|12359.2|12357.7|12359.3|12358.1|12358.9|12357.5|73
1685386200000|2023-05-29 18:50:00|12359.3|12357.8|12358.1|12356.6|12359.3|12357.8|12358|12356.5|66
1685386500000|2023-05-29 18:55:00|12358.2|12356.7|12358.1|12356.6|12358.2|12356.7|12357.6|12356.1|54
1685386800000|2023-05-29 19:00:00|12358.2|12356.7|12358.1|12356.6|12358.2|12356.7|12358|12356.5|24
1685387100000|2023-05-29 19:05:00|12358.2|12356.7|12357.6|12356.1|12358.2|12356.7|12357.5|12356|58
1685387400000|2023-05-29 19:10:00|12357.5|12356|12358.5|12357|12358.5|12357|12357.4|12355.9|95
1685387700000|2023-05-29 19:15:00|12358.4|12356.9|12358.4|12356.9|12358.5|12357|12358.3|12356.8|123
1685388000000|2023-05-29 19:20:00|12358.3|12356.8|12358.5|12357|12358.5|12357|12358.3|12356.8|43
1685388300000|2023-05-29 19:25:00|12358.4|12356.9|12358.2|12356.7|12358.5|12357|12358.2|12356.7|179
1685388600000|2023-05-29 19:30:00|12358.3|12356.8|12358.8|12357.3|12358.9|12357.4|12358.1|12356.6|100
1685388900000|2023-05-29 19:35:00|12358.9|12357.4|12358.5|12357|12358.9|12357.4|12358.2|12356.7|61
1685389200000|2023-05-29 19:40:00|12358.4|12356.9|12357.1|12356.2|12358.5|12357|12357.1|12355.7|42
1685389500000|2023-05-29 19:45:00|12357|12356.1|12357.2|12355.7|12357.5|12356.2|12356.9|12355.6|70
1685389800000|2023-05-29 19:50:00|12357.1|12355.6|12358.2|12356.7|12358.2|12356.7|12356.9|12355.6|41
1685390100000|2023-05-29 19:55:00|12358|12356.5|12357.4|12355.9|12358.2|12356.7|12356.9|12355.4|93
1685390400000|2023-05-29 20:00:00|12357.3|12355.8|12356.5|12355|12357.7|12356.2|12356.5|12355|43
1685390700000|2023-05-29 20:05:00|12356.6|12355.1|12356.1|12354.6|12356.9|12355.4|12356.1|12354.6|54
1685391000000|2023-05-29 20:10:00|12356.2|12354.7|12356.8|12355.3|12356.8|12355.3|12356.1|12354.6|74
1685391300000|2023-05-29 20:15:00|12356.9|12355.4|12357.6|12356.7|12358|12356.8|12356.9|12355.4|46
1685391600000|2023-05-29 20:20:00|12357.9|12356.4|12356.2|12354.7|12357.9|12356.4|12355.4|12353.9|72
1685391900000|2023-05-29 20:25:00|12356.3|12354.8|12354.8|12353.3|12356.3|12354.8|12354.6|12353.1|40
1685392200000|2023-05-29 20:30:00|12355.2|12353.7|12356.7|12355.2|12357|12355.3|12355.2|12353.4|164
1685392500000|2023-05-29 20:35:00|12357|12355.5|12356.2|12354.7|12357.6|12356.1|12356.2|12354.7|208
1685392800000|2023-05-29 20:40:00|12356.3|12354.8|12356.4|12354.9|12356.5|12355|12356.2|12354.7|125
1685393100000|2023-05-29 20:45:00|12356.5|12355|12356.8|12355.3|12356.8|12355.3|12356.3|12354.8|60
1685393400000|2023-05-29 20:50:00|12356.7|12355.2|12356.6|12355.1|12357.4|12355.7|12356.4|12354.8|99
1685393700000|2023-05-29 20:55:00|12357.1|12354.5|12359.4|12350.6|12359.4|12354.5|12356.1|12350.6|126
1685394000000|2023-05-29 21:00:00|12359.8|12348.8|12362.1|12351.1|12362.3|12351.3|12359.8|12348.8|35
1685394300000|2023-05-29 21:05:00|12362.2|12351.2|12360.3|12349.3|12362.3|12351.3|12359.9|12348.9|24
1685394600000|2023-05-29 21:10:00|12360.4|12349.4|12359.8|12348.8|12360.4|12349.4|12359.8|12348.8|12
1685394900000|2023-05-29 21:15:00|12358.9|12347.9|12359.7|12348.7|12359.9|12348.9|12358.9|12347.9|14
1685395200000|2023-05-29 21:20:00|12360.2|12349.2|12362|12351|12362|12351|12359.5|12348.5|23
1685395500000|2023-05-29 21:25:00|12362.1|12351.1|12359.7|12348.7|12362.3|12351.3|12359.7|12348.7|33
1685395800000|2023-05-29 21:30:00|12359.8|12348.8|12364.5|12353.5|12364.6|12353.6|12356.8|12345.8|136
1685396100000|2023-05-29 21:35:00|12364.4|12353.4|12363.5|12352.5|12364.4|12353.4|12358.8|12347.8|62
1685396400000|2023-05-29 21:40:00|12363.6|12352.6|12363.4|12352.4|12363.8|12352.8|12363.3|12352.3|23
1685396700000|2023-05-29 21:45:00|12363.3|12352.3|12363.4|12352.6|12363.5|12352.6|12363.3|12352.3|22
1685397000000|2023-05-29 21:50:00|12363.5|12352.5|12363.7|12352.8|12363.7|12353|12362.8|12352.3|24
1685397300000|2023-05-29 21:55:00|12363.6|12352.9|12362.9|12352.8|12364.4|12354.3|12362.2|12352.5|39
1685397600000|2023-05-29 22:00:00|12362.8|12352|12357.9|12354.6|12362.9|12354.7|12357.3|12351.6|92
1685397900000|2023-05-29 22:05:00|12358.3|12354.3|12358.7|12355.9|12358.9|12355.9|12357.6|12354.3|61
1685398200000|2023-05-29 22:10:00|12358.6|12355.8|12358.8|12355.7|12359.3|12356.9|12357.1|12354.7|213
1685398500000|2023-05-29 22:15:00|12358.9|12355.9|12359.7|12356.6|12360|12357.7|12358.9|12355.8|124
1685398800000|2023-05-29 22:20:00|12359.5|12356.9|12357.6|12355|12359.8|12356.9|12356.8|12354.7|94
1685399100000|2023-05-29 22:25:00|12357.7|12355.1|12356.6|12353.9|12357.9|12355.1|12355.9|12353.5|63
1685399400000|2023-05-29 22:30:00|12356.5|12354.3|12356.8|12355.3|12357.5|12355.3|12356|12353.4|226
1685399700000|2023-05-29 22:35:00|12357.8|12355.2|12358.5|12356.1|12359.2|12357.3|12357.5|12355.2|365
1685400000000|2023-05-29 22:40:00|12358.4|12356.2|12357.5|12355.4|12358.7|12356.2|12356.5|12354.5|306
1685400300000|2023-05-29 22:45:00|12357.7|12355.8|12358.1|12355.9|12358.4|12356.5|12356.9|12355.1|231
1685400600000|2023-05-29 22:50:00|12357.9|12355.8|12357.4|12355.3|12358|12356.1|12357|12355.2|120
1685400900000|2023-05-29 22:55:00|12357.1|12355.6|12356.8|12355.3|12357.4|12355.6|12356.5|12354.6|151
1685401200000|2023-05-29 23:00:00|12356.7|12355.2|12355.7|12354.2|12356.7|12355.2|12355.3|12353.8|69
1685401500000|2023-05-29 23:05:00|12356.3|12354.8|12356.5|12355|12356.6|12355.1|12356|12354.5|97
1685401800000|2023-05-29 23:10:00|12356.6|12355.1|12354.8|12353.3|12356.6|12355.1|12354.4|12352.9|94
1685402100000|2023-05-29 23:15:00|12354.7|12353.2|12353.2|12351.7|12354.7|12353.2|12353.2|12351.7|106
1685402400000|2023-05-29 23:20:00|12352.9|12351.4|12354.7|12353.2|12354.8|12353.3|12352.9|12351.4|80
1685402700000|2023-05-29 23:25:00|12354.6|12353.1|12354.8|12353.3|12354.8|12353.3|12353.3|12351.8|99
1685403000000|2023-05-29 23:30:00|12354.7|12353.2|12349.7|12348.2|12354.7|12353.2|12349.6|12348.1|104
1685403300000|2023-05-29 23:35:00|12349.6|12348.1|12350.6|12349.1|12350.9|12349.4|12349.6|12348.1|62
1685403600000|2023-05-29 23:40:00|12350.7|12349.2|12351.8|12350.3|12351.9|12350.4|12350.1|12348.6|144
1685403900000|2023-05-29 23:45:00|12351.7|12350.2|12349.8|12348.3|12352|12350.5|12349.5|12348|199
1685404200000|2023-05-29 23:50:00|12349.7|12348.2|12348.8|12347.3|12350.6|12349.1|12348.1|12346.6|213
1685404500000|2023-05-29 23:55:00|12348.9|12347.4|12348.5|12347|12350.6|12349.1|12348.4|12346.9|179
1685404800000|2023-05-30 00:00:00|12347.7|12346.2|12355|12353.5|12357.5|12356|12344.7|12343.2|426
1685405100000|2023-05-30 00:05:00|12355.2|12353.7|12361.8|12360.3|12361.9|12360.4|12354.4|12352.9|345
1685405400000|2023-05-30 00:10:00|12362.1|12360.6|12359.6|12358.1|12363|12361.5|12357.5|12356|282
1685405700000|2023-05-30 00:15:00|12359.7|12358.2|12356.7|12355.2|12360.4|12359.4|12356.6|12355.1|289
1685406000000|2023-05-30 00:20:00|12356.5|12355|12359.1|12357.6|12359.5|12358|12355.3|12354.2|275
1685406300000|2023-05-30 00:25:00|12359.2|12357.7|12356.8|12355.3|12359.6|12358.1|12355.9|12354.4|291
1685406600000|2023-05-30 00:30:00|12356.9|12355.4|12361.3|12359.8|12361.3|12359.8|12356.5|12355|262
1685406900000|2023-05-30 00:35:00|12361.2|12359.7|12360.6|12359.1|12362|12360.5|12359.6|12358.1|269
1685407200000|2023-05-30 00:40:00|12360.5|12359|12361.2|12359.7|12361.5|12360|12359.3|12358.1|251
1685407500000|2023-05-30 00:45:00|12361.3|12359.8|12361.7|12360.2|12363|12361.5|12360.5|12359|222
1685407800000|2023-05-30 00:50:00|12361.6|12360.1|12358.5|12357.6|12364.3|12362.8|12357.1|12355.6|402
1685408100000|2023-05-30 00:55:00|12357.9|12356.4|12361.6|12360.1|12362|12360.5|12357.1|12355.6|301
1685408400000|2023-05-30 01:00:00|12361.7|12360.2|12367|12365.5|12367.2|12366|12361.7|12360.2|332
1685408700000|2023-05-30 01:05:00|12367.1|12365.6|12366.6|12365.1|12367.1|12365.6|12364.9|12363.4|253
1685409000000|2023-05-30 01:10:00|12366.7|12365.2|12367|12365.5|12367.4|12366.3|12365.6|12364.1|284
1685409300000|2023-05-30 01:15:00|12366.9|12365.4|12364.8|12363.3|12367.5|12366|12364.7|12363.2|274
1685409600000|2023-05-30 01:20:00|12364.7|12363.2|12368.8|12367.3|12368.8|12367.7|12364.6|12363.1|227
1685409900000|2023-05-30 01:25:00|12368.9|12367.4|12368.5|12367|12369.1|12367.6|12367.4|12365.9|242
1685410200000|2023-05-30 01:30:00|12368.6|12367.1|12372.8|12371.3|12373|12371.5|12367.5|12366|371
1685410500000|2023-05-30 01:35:00|12372.9|12371.4|12372.9|12371.4|12379.9|12378.4|12372.5|12371|410
1685410800000|2023-05-30 01:40:00|12373|12371.5|12373.9|12372.4|12375.4|12373.9|12372.7|12371.2|299
1685411100000|2023-05-30 01:45:00|12373.8|12372.3|12373.7|12372.2|12374.4|12372.9|12371.9|12370.4|273
1685411400000|2023-05-30 01:50:00|12373.6|12372.1|12374|12372.5|12374.9|12373.4|12372.8|12371.3|298
1685411700000|2023-05-30 01:55:00|12373.9|12372.4|12374.3|12372.8|12375.6|12374.1|12373.7|12372.2|262
1685412000000|2023-05-30 02:00:00|12374.4|12372.9|12374.4|12373.5|12377.6|12376.7|12374.3|12372.9|226
1685412300000|2023-05-30 02:05:00|12374.3|12373.4|12373.6|12372.7|12374.8|12373.9|12372.4|12370.9|224
1685412600000|2023-05-30 02:10:00|12373.5|12372.6|12372.7|12371.2|12373.9|12373|12371|12369.6|236
1685412900000|2023-05-30 02:15:00|12372.4|12370.9|12371.7|12370.2|12372.5|12371.4|12370.8|12369.9|223
1685413200000|2023-05-30 02:20:00|12371.6|12370.1|12370.3|12369.4|12372.2|12371.3|12369.5|12368.3|226
1685413500000|2023-05-30 02:25:00|12370.7|12369.2|12370.5|12369.6|12371.5|12370|12369.6|12368.1|212
1685413800000|2023-05-30 02:30:00|12370.4|12369.5|12367|12366.1|12370.4|12369.5|12366.1|12365.2|284
1685414100000|2023-05-30 02:35:00|12366.8|12365.9|12366.3|12365.4|12370.6|12369.7|12366.1|12365.2|304
1685414400000|2023-05-30 02:40:00|12366.4|12365.5|12366.4|12365.5|12368.3|12367.4|12365.8|12364.6|194
1685414700000|2023-05-30 02:45:00|12366.3|12365.4|12369.2|12368.3|12369.7|12368.8|12366.3|12365.4|198
1685415000000|2023-05-30 02:50:00|12369.3|12368.4|12367.7|12366.2|12370.3|12368.8|12367.4|12366.1|221
1685415300000|2023-05-30 02:55:00|12367.6|12366.1|12368.4|12367.5|12369.5|12368|12367.4|12366.1|233
1685415600000|2023-05-30 03:00:00|12368.3|12367.4|12364.2|12363.3|12368.8|12367.9|12364.1|12363.2|228
1685415900000|2023-05-30 03:05:00|12364.1|12363.2|12357.4|12356.5|12364.3|12363.4|12357|12356.1|306
1685416200000|2023-05-30 03:10:00|12357.3|12356.4|12359.2|12358.3|12360|12359.1|12357.3|12356.4|292
1685416500000|2023-05-30 03:15:00|12359.1|12358.2|12356.4|12354.9|12359.5|12358.6|12355.1|12354.2|319
1685416800000|2023-05-30 03:20:00|12356.5|12355|12353.7|12352.2|12357.6|12356.7|12352.9|12351.4|260
1685417100000|2023-05-30 03:25:00|12353.6|12352.1|12351.6|12350.1|12353.6|12352.1|12350.4|12349.5|306
1685417400000|2023-05-30 03:30:00|12351.7|12350.2|12350.1|12348.6|12352.1|12350.6|12349.9|12348.4|232
1685417700000|2023-05-30 03:35:00|12350|12348.5|12346.8|12345.3|12351.2|12349.7|12344|12342.5|363
1685418000000|2023-05-30 03:40:00|12346.9|12345.4|12347.9|12346.4|12348.1|12346.8|12346.3|12344.8|215
1685418300000|2023-05-30 03:45:00|12348|12346.5|12351|12349.5|12351.1|12349.6|12346.6|12345.7|294
1685418600000|2023-05-30 03:50:00|12350.9|12349.4|12349.7|12348.2|12351|12349.5|12349.2|12347.7|239
1685418900000|2023-05-30 03:55:00|12349.6|12348.1|12349.5|12348.6|12351.8|12350.5|12348.5|12347.6|288
1685419200000|2023-05-30 04:00:00|12349.6|12348.7|12350.4|12348.9|12350.6|12349.1|12348.6|12347.7|271
1685419500000|2023-05-30 04:05:00|12350.5|12349|12348.7|12347.8|12350.6|12349.1|12347.7|12346.2|242
1685419800000|2023-05-30 04:10:00|12348.6|12347.7|12350.8|12349.3|12350.9|12349.5|12348.3|12347.4|237
1685420100000|2023-05-30 04:15:00|12350.6|12349.1|12351.4|12350.5|12352.5|12351.6|12349.9|12348.4|186
1685420400000|2023-05-30 04:20:00|12351.5|12350.6|12350.6|12349.7|12351.5|12350.6|12348.6|12347.1|222
1685420700000|2023-05-30 04:25:00|12350.5|12349.6|12351.8|12350.3|12352|12350.9|12349.8|12348.4|198
1685421000000|2023-05-30 04:30:00|12351.7|12350.2|12354.4|12352.9|12354.6|12353.4|12350.7|12349.8|239
1685421300000|2023-05-30 04:35:00|12354.5|12353|12353.5|12352.6|12354.6|12353.5|12352.3|12350.8|198
1685421600000|2023-05-30 04:40:00|12353.6|12352.7|12353.7|12352.8|12354.7|12353.8|12352.4|12351.5|212
1685421900000|2023-05-30 04:45:00|12353.6|12352.7|12356|12354.5|12356|12354.5|12353.4|12352.5|215
1685422200000|2023-05-30 04:50:00|12356.1|12354.6|12357.3|12355.8|12357.8|12356.3|12354.9|12353.4|249
1685422500000|2023-05-30 04:55:00|12357.2|12355.7|12357.6|12356.7|12358.1|12356.9|12357.1|12355.6|150
1685422800000|2023-05-30 05:00:00|12357.5|12356.6|12356.7|12355.2|12357.9|12357|12355.9|12355|263
1685423100000|2023-05-30 05:05:00|12356.8|12355.3|12354.9|12353.4|12357.4|12356.4|12354.4|12353.3|232
1685423400000|2023-05-30 05:10:00|12354.8|12353.3|12354.5|12353|12356.4|12354.9|12353|12351.9|299
1685423700000|2023-05-30 05:15:00|12354.4|12352.9|12352.9|12351.4|12356.1|12354.6|12352.9|12351.4|218
1685424000000|2023-05-30 05:20:00|12353|12351.5|12341.5|12340|12353.6|12352.1|12338.8|12337.3|501
1685424300000|2023-05-30 05:25:00|12341.4|12339.9|12341.6|12340.1|12341.7|12340.2|12338.9|12337.4|428
1685424600000|2023-05-30 05:30:00|12341.7|12340.2|12340.6|12339.1|12342.6|12341.1|12339.6|12338.1|427
1685424900000|2023-05-30 05:35:00|12340.7|12339.2|12341.7|12340.2|12343.5|12342|12340.1|12338.6|337
1685425200000|2023-05-30 05:40:00|12341.5|12340|12337.5|12336|12343.4|12342.1|12336.5|12335|332
1685425500000|2023-05-30 05:45:00|12337.3|12335.8|12332.9|12331.4|12337.3|12335.8|12330.9|12329.4|424
1685425800000|2023-05-30 05:50:00|12333.1|12331.6|12329.9|12328.4|12333.1|12331.6|12328.5|12327|332
1685426100000|2023-05-30 05:55:00|12330|12328.5|12332.1|12330.6|12333.1|12331.6|12329.6|12328.1|474
1685426400000|2023-05-30 06:00:00|12332.6|12331.1|12337.7|12336.2|12338.7|12337.2|12332.6|12331.1|566
1685426700000|2023-05-30 06:05:00|12337.6|12336.1|12333.2|12331.7|12338.7|12337.2|12330.8|12329.3|493
1685427000000|2023-05-30 06:10:00|12333.1|12331.6|12331.8|12330.3|12333.5|12332|12328|12326.5|412
1685427300000|2023-05-30 06:15:00|12331.7|12330.2|12333.8|12332.3|12335.1|12333.7|12330.6|12329.1|289
1685427600000|2023-05-30 06:20:00|12333.7|12332.2|12333.9|12332.4|12336.3|12335|12332.8|12331.3|349
1685427900000|2023-05-30 06:25:00|12333.8|12332.3|12334.9|12333.4|12338.1|12336.6|12333.6|12332.1|267
1685428200000|2023-05-30 06:30:00|12334.8|12333.3|12340.2|12339.3|12342.7|12341.2|12334.1|12333.1|505
1685428500000|2023-05-30 06:35:00|12340.3|12339.4|12340.8|12339.3|12341.4|12339.9|12337.2|12336.1|338
1685428800000|2023-05-30 06:40:00|12340.9|12339.4|12339.9|12338.4|12342.9|12342|12339|12338|416
1685429100000|2023-05-30 06:45:00|12339.8|12338.3|12341.5|12340.6|12342.7|12341.4|12339.5|12338|330
1685429400000|2023-05-30 06:50:00|12341.4|12340.5|12345.2|12344.3|12347.9|12346.4|12341.4|12340.5|296
1685429700000|2023-05-30 06:55:00|12345.3|12344.4|12348.6|12347.7|12349.9|12349|12344.3|12343.3|286
1685430000000|2023-05-30 07:00:00|12348.1|12347.2|12346.8|12345.3|12353.7|12352.2|12346.3|12344.8|659
1685430300000|2023-05-30 07:05:00|12346.7|12345.2|12344.6|12343.1|12348.9|12348|12343.7|12342.2|487
1685430600000|2023-05-30 07:10:00|12344.5|12343|12343.7|12342.2|12345.3|12344.3|12340|12339.1|491
1685430900000|2023-05-30 07:15:00|12343.6|12342.1|12349|12348.1|12351.6|12350.7|12343.4|12342.1|532
1685431200000|2023-05-30 07:20:00|12349.1|12348.2|12347.7|12346.8|12351.4|12350.5|12346|12344.5|549
1685431500000|2023-05-30 07:25:00|12347.8|12346.9|12348.2|12346.7|12349.8|12348.7|12341.1|12340.2|519
1685431800000|2023-05-30 07:30:00|12348.3|12346.8|12344.5|12343.6|12349.6|12348.7|12342.1|12341.2|435
1685432100000|2023-05-30 07:35:00|12344.9|12344|12346.3|12345.4|12350.1|12349.2|12344|12343.1|389
1685432400000|2023-05-30 07:40:00|12346.4|12345.5|12350.2|12349.3|12351|12350.1|12345.1|12344.2|347
1685432700000|2023-05-30 07:45:00|12350.3|12349.4|12348.6|12347.1|12350.8|12349.9|12346|12345|347
1685433000000|2023-05-30 07:50:00|12348.7|12347.2|12348.5|12347.6|12352.2|12351.3|12346.3|12345|479
1685433300000|2023-05-30 07:55:00|12348.7|12347.8|12356.1|12355.2|12356.3|12355.4|12348.7|12347.7|517
1685433600000|2023-05-30 08:00:00|12356.2|12355.3|12358|12357.1|12360.4|12359.5|12355|12354.1|466
1685433900000|2023-05-30 08:05:00|12358.1|12357.2|12357.5|12356|12360.7|12359.8|12355.9|12355|369
1685434200000|2023-05-30 08:10:00|12357.4|12355.9|12359.1|12358.2|12360|12359.1|12355|12354.1|394
1685434500000|2023-05-30 08:15:00|12359.2|12358.3|12359.9|12359|12360.5|12359.2|12355.3|12354.4|351
1685434800000|2023-05-30 08:20:00|12360|12359.1|12360.4|12359.5|12360.6|12359.7|12356.4|12355.5|307
1685435100000|2023-05-30 08:25:00|12361|12360.1|12362.2|12361.3|12365.2|12364.3|12361|12360.1|442
1685435400000|2023-05-30 08:30:00|12362.1|12361.2|12362.2|12360.7|12363.1|12362.1|12358.1|12356.6|387
1685435700000|2023-05-30 08:35:00|12362.3|12360.8|12361.9|12361|12362.9|12362|12360.9|12360|233
1685436000000|2023-05-30 08:40:00|12361.8|12360.9|12366.9|12366|12367.1|12366.2|12360.1|12359.2|318
1685436300000|2023-05-30 08:45:00|12367|12366.1|12375.9|12375|12377.9|12377|12367|12366.1|527
1685436600000|2023-05-30 08:50:00|12376.4|12375.5|12374.9|12374|12376.4|12375.5|12370.8|12369.9|410
1685436900000|2023-05-30 08:55:00|12374.8|12373.9|12376.9|12376|12379.2|12378.3|12372.3|12370.8|338
1685437200000|2023-05-30 09:00:00|12376.8|12375.9|12374.6|12373.7|12378|12376.5|12370|12368.8|523
1685437500000|2023-05-30 09:05:00|12374.7|12373.8|12371.8|12370.3|12375.8|12374.9|12371.6|12370.1|476
1685437800000|2023-05-30 09:10:00|12371.9|12370.4|12373.1|12371.6|12375.9|12374.4|12369.1|12367.7|547
1685438100000|2023-05-30 09:15:00|12373.3|12371.8|12390.4|12389.5|12390.9|12390|12373|12371.8|591
1685438400000|2023-05-30 09:20:00|12390.1|12389.2|12400.2|12398.7|12400.2|12398.7|12388.9|12387.6|458
1685438700000|2023-05-30 09:25:00|12400.1|12398.6|12409.6|12408.1|12409.7|12408.8|12397.2|12395.7|567
1685439000000|2023-05-30 09:30:00|12409.9|12408.4|12411.3|12409.8|12419.8|12418.9|12409.1|12407.8|643
1685439300000|2023-05-30 09:35:00|12411.2|12409.7|12407|12405.5|12412.2|12410.7|12405.9|12404.4|436
1685439600000|2023-05-30 09:40:00|12407.1|12405.6|12411.9|12410.4|12412|12410.5|12405.5|12404|457
1685439900000|2023-05-30 09:45:00|12412|12410.5|12413.5|12412|12416.7|12415.8|12408|12406.5|458
1685440200000|2023-05-30 09:50:00|12413.4|12411.9|12412.8|12411.9|12417.2|12415.7|12411.7|12410.5|426
1685440500000|2023-05-30 09:55:00|12413.2|12412.3|12415|12414.1|12422|12420.5|12413.1|12412.2|527
1685440800000|2023-05-30 10:00:00|12414.9|12414|12427.3|12425.8|12430|12429.1|12414.9|12414|626
1685441100000|2023-05-30 10:05:00|12427.2|12425.7|12420.2|12418.7|12428.3|12427.1|12417.2|12415.7|461
1685441400000|2023-05-30 10:10:00|12420.1|12418.6|12419.6|12418.7|12421|12420.1|12417.7|12416.2|331
1685441700000|2023-05-30 10:15:00|12419.7|12418.8|12421.2|12419.7|12424.6|12423.7|12419.7|12418.6|296
1685442000000|2023-05-30 10:20:00|12421.1|12419.6|12422|12421.1|12424.3|12422.8|12418.3|12417.4|359
1685442300000|2023-05-30 10:25:00|12422.2|12421.3|12421.2|12420.3|12424.1|12423.2|12420.9|12420|322
1685442600000|2023-05-30 10:30:00|12421.1|12420.2|12426.9|12426|12427|12426.1|12420.6|12419.7|333
1685442900000|2023-05-30 10:35:00|12426.8|12425.9|12425.5|12424|12428.3|12426.8|12425.2|12423.7|256
1685443200000|2023-05-30 10:40:00|12425.8|12424.3|12425.2|12423.7|12427.8|12426.3|12422.3|12420.8|295
1685443500000|2023-05-30 10:45:00|12425.3|12423.8|12425.9|12425|12427.3|12426.2|12423.1|12421.6|346
1685443800000|2023-05-30 10:50:00|12426.1|12425.2|12423.8|12422.9|12427.3|12426.4|12422.8|12421.6|285
1685444100000|2023-05-30 10:55:00|12423.9|12423|12427.9|12427|12430.3|12429|12421|12420.1|395
1685444400000|2023-05-30 11:00:00|12427.8|12426.9|12429.1|12427.6|12432.6|12431.1|12427.3|12426.4|450
1685444700000|2023-05-30 11:05:00|12429|12427.5|12424.3|12422.8|12429|12427.5|12424.1|12422.6|220
1685445000000|2023-05-30 11:10:00|12424.2|12422.7|12428.8|12427.9|12429.3|12428|12422.9|12421.4|261
1685445300000|2023-05-30 11:15:00|12428.7|12427.8|12425.7|12424.8|12430|12429|12421.6|12420.1|305
1685445600000|2023-05-30 11:20:00|12425.6|12424.7|12422|12420.5|12425.9|12424.8|12420.9|12419.4|309
1685445900000|2023-05-30 11:25:00|12421.9|12420.4|12420.4|12418.9|12422.6|12421.1|12419.2|12417.7|321
1685446200000|2023-05-30 11:30:00|12420.5|12419|12425.1|12424.2|12426.4|12425.4|12419.4|12418.5|381
1685446500000|2023-05-30 11:35:00|12424.8|12423.9|12430.7|12429.8|12431.2|12429.8|12423.6|12422.7|388
1685446800000|2023-05-30 11:40:00|12430.6|12429.7|12429.8|12428.3|12436.2|12435.3|12428.8|12427.8|510
1685447100000|2023-05-30 11:45:00|12429.7|12428.2|12429.1|12427.6|12430|12428.9|12426.4|12425.1|433
1685447400000|2023-05-30 11:50:00|12429|12427.5|12432.9|12432|12434.1|12433.2|12427|12425.5|348
1685447700000|2023-05-30 11:55:00|12433|12432.1|12434.9|12434|12437.2|12436.3|12431.5|12430.4|457
1685448000000|2023-05-30 12:00:00|12435.1|12434.2|12436.9|12436|12439.1|12438.2|12433.9|12433|428
1685448300000|2023-05-30 12:05:00|12437.3|12436.4|12441|12440.1|12447.1|12446.2|12437.3|12436.4|376
1685448600000|2023-05-30 12:10:00|12441.1|12440.2|12444.1|12443.2|12445.4|12444.5|12440.4|12438.9|325
1685448900000|2023-05-30 12:15:00|12444.2|12443.3|12440.4|12439.5|12446|12445.1|12439.9|12439|418
1685449200000|2023-05-30 12:20:00|12440.3|12439.4|12435.6|12434.7|12441.9|12441|12434.3|12433.4|445
1685449500000|2023-05-30 12:25:00|12435.7|12434.8|12433.8|12432.9|12435.7|12434.8|12431.3|12430.4|428
1685449800000|2023-05-30 12:30:00|12433.7|12432.8|12431.7|12430.8|12436|12435.1|12429|12428.1|337
1685450100000|2023-05-30 12:35:00|12431.9|12431|12434.4|12433.5|12437.1|12436.2|12431.9|12431|342
1685450400000|2023-05-30 12:40:00|12434.7|12433.8|12437|12436.1|12437.6|12436.7|12434.7|12433.7|304
1685450700000|2023-05-30 12:45:00|12436.9|12436|12431.1|12429.6|12437|12436.1|12429.2|12427.7|365
1685451000000|2023-05-30 12:50:00|12431.2|12429.7|12432.7|12431.8|12433.6|12432.7|12430.6|12429.2|327
1685451300000|2023-05-30 12:55:00|12432.6|12431.7|12424.1|12422.6|12432.8|12431.9|12423.4|12421.9|415
1685451600000|2023-05-30 13:00:00|12424.2|12422.7|12424.1|12422.6|12425.2|12424|12418.8|12417.9|507
1685451900000|2023-05-30 13:05:00|12424.3|12422.8|12427.7|12426.8|12428.1|12427.2|12422|12420.5|442
1685452200000|2023-05-30 13:10:00|12427.8|12426.9|12429.7|12428.8|12433.5|12432.6|12427.8|12426.9|441
1685452500000|2023-05-30 13:15:00|12429.8|12428.9|12430.6|12429.7|12432|12431.1|12428.5|12427.6|347
1685452800000|2023-05-30 13:20:00|12430.5|12429.6|12436.7|12435.8|12437.6|12436.6|12429.8|12428.9|405
1685453100000|2023-05-30 13:25:00|12436.2|12435.3|12437.8|12436.9|12440.3|12439.4|12436.2|12435.3|287
1685453400000|2023-05-30 13:30:00|12437.9|12437|12435.9|12435|12439.5|12438.6|12433.3|12432.4|654
1685453700000|2023-05-30 13:35:00|12436|12435.1|12429.9|12429|12437.6|12436.7|12427.1|12426.2|565
1685454000000|2023-05-30 13:40:00|12429|12428.1|12427.7|12426.8|12429.9|12429|12425.3|12424.4|495
1685454300000|2023-05-30 13:45:00|12427.8|12426.9|12434|12433.1|12435|12434.1|12426.7|12425.8|483
1685454600000|2023-05-30 13:50:00|12433.9|12433|12433.8|12432.9|12435.9|12435|12429.8|12428.9|492
1685454900000|2023-05-30 13:55:00|12433.9|12433|12429.8|12427.3|12440.1|12439.2|12429.7|12426.9|539
1685455200000|2023-05-30 14:00:00|12429.5|12428|12425.3|12423.8|12432|12430.9|12422|12421|846
1685455500000|2023-05-30 14:05:00|12425.1|12423.6|12431.8|12430.9|12432.5|12431.6|12420.4|12418.9|572
1685455800000|2023-05-30 14:10:00|12431.7|12430.8|12421.2|12419.7|12431.7|12430.8|12418.7|12417.6|531
1685456100000|2023-05-30 14:15:00|12421.3|12419.8|12415|12414.1|12423|12421.6|12412.7|12411.8|585
1685456400000|2023-05-30 14:20:00|12415.3|12414.4|12413|12412.1|12420.3|12418.8|12411.8|12410.8|478
1685456700000|2023-05-30 14:25:00|12413.1|12412.2|12413.3|12411.8|12413.4|12412.2|12409|12408.1|485
1685457000000|2023-05-30 14:30:00|12413.2|12411.7|12421|12420.1|12423.1|12421.6|12411.8|12410.5|524
1685457300000|2023-05-30 14:35:00|12420.8|12419.9|12424.9|12423.4|12426.8|12425.3|12419.9|12419|530
1685457600000|2023-05-30 14:40:00|12425|12423.5|12413.2|12411.7|12428.3|12427.4|12413.1|12411.6|492
1685457900000|2023-05-30 14:45:00|12413.1|12411.6|12404.4|12403.5|12413.3|12411.9|12403.1|12401.6|539
1685458200000|2023-05-30 14:50:00|12404.7|12403.8|12411.5|12410.6|12414.2|12413.3|12402.5|12401.6|509
1685458500000|2023-05-30 14:55:00|12411.6|12410.7|12409.6|12408.7|12412.4|12411.5|12406.1|12405.2|489
1685458800000|2023-05-30 15:00:00|12409.3|12408.4|12409.9|12409|12411.9|12411|12407.1|12406.2|547
1685459100000|2023-05-30 15:05:00|12410|12409.1|12406.3|12404.8|12411|12410.1|12403.4|12402.5|404
1685459400000|2023-05-30 15:10:00|12406.2|12404.7|12408.1|12407.2|12410.4|12409.5|12403.9|12402.4|393
1685459700000|2023-05-30 15:15:00|12408|12407.1|12407.2|12406.3|12410.7|12409.8|12406.3|12405.4|463
1685460000000|2023-05-30 15:20:00|12407|12406.1|12404.2|12403.3|12409.2|12408.3|12403.8|12402.9|384
1685460300000|2023-05-30 15:25:00|12404.1|12403.2|12404.4|12402.9|12406.1|12405|12402.4|12400.9|362
1685460600000|2023-05-30 15:30:00|12404.3|12402.8|12410.1|12409.2|12411.1|12410.2|12404.3|12402.8|387
1685460900000|2023-05-30 15:35:00|12410|12409.1|12411.1|12410.2|12412|12411.1|12409|12408.1|257
1685461200000|2023-05-30 15:40:00|12411.3|12410.4|12406.3|12404.8|12411.5|12410.6|12405.5|12404|290
1685461500000|2023-05-30 15:45:00|12406.2|12404.7|12403.1|12402.2|12406.2|12405.1|12400.8|12399.9|239
1685461800000|2023-05-30 15:50:00|12403|12402.1|12399.1|12398.2|12403.1|12402.2|12397.3|12396.4|293
1685462100000|2023-05-30 15:55:00|12399|12398.1|12401.9|12401|12402.8|12401.9|12399|12398.1|261
1685462400000|2023-05-30 16:00:00|12402|12401.1|12399.4|12397.9|12403.3|12401.8|12399|12397.8|395
1685462700000|2023-05-30 16:05:00|12399.3|12397.8|12401.1|12400.2|12401.3|12400.4|12394.2|12392.7|324
1685463000000|2023-05-30 16:10:00|12401.2|12400.3|12401|12400.1|12403.6|12402.4|12399.6|12398.6|253
1685463300000|2023-05-30 16:15:00|12401.1|12400.2|12405.5|12404|12407.3|12405.8|12400.6|12399.4|291
1685463600000|2023-05-30 16:20:00|12405.6|12404.1|12407.7|12406.2|12408|12406.5|12405.3|12404|314
1685463900000|2023-05-30 16:25:00|12407.6|12406.1|12404.9|12404|12408.3|12407.4|12403.9|12402.9|368
1685464200000|2023-05-30 16:30:00|12404.8|12403.9|12405.2|12403.7|12405.2|12404.2|12403.5|12402|351
1685464500000|2023-05-30 16:35:00|12405|12403.5|12401.9|12401|12406.3|12405|12401.3|12399.8|262
1685464800000|2023-05-30 16:40:00|12401.5|12400.6|12399.2|12398.3|12401.6|12400.6|12399|12398.1|253
1685465100000|2023-05-30 16:45:00|12399.1|12398.2|12404.2|12403.3|12404.5|12403.3|12398.1|12397.2|229
1685465400000|2023-05-30 16:50:00|12404.3|12403.4|12404.6|12403.1|12406.2|12405.3|12403.9|12402.7|252
1685465700000|2023-05-30 16:55:00|12404.5|12403|12398.5|12397.6|12404.8|12403.3|12398|12397.1|325
1685466000000|2023-05-30 17:00:00|12398.4|12397.5|12395.8|12394.9|12399.2|12398.3|12395.2|12394.3|210
1685466300000|2023-05-30 17:05:00|12395.7|12394.8|12391.5|12390|12395.7|12394.8|12388.6|12387.7|287
1685466600000|2023-05-30 17:10:00|12391.4|12389.9|12391.4|12390.5|12393.3|12392.4|12390.3|12389.2|253
1685466900000|2023-05-30 17:15:00|12391.5|12390.6|12393.1|12392.2|12394.2|12393.3|12389.9|12389|249
1685467200000|2023-05-30 17:20:00|12393.2|12392.3|12392|12391.1|12393.9|12392.4|12391.3|12390.4|163
1685467500000|2023-05-30 17:25:00|12391.9|12391|12389.3|12387.8|12392.4|12391.3|12389|12387.8|274
1685467800000|2023-05-30 17:30:00|12389.4|12387.9|12389.3|12388.4|12389.5|12388.6|12385.8|12384.7|208
1685468100000|2023-05-30 17:35:00|12389.2|12388.3|12389|12388.1|12390.5|12389.6|12386.2|12385.3|268
1685468400000|2023-05-30 17:40:00|12388.6|12387.7|12389.2|12388.3|12390.5|12389.2|12388.1|12387.2|254
1685468700000|2023-05-30 17:45:00|12389.1|12388.2|12388.5|12387.6|12390.1|12389.2|12387.3|12386.4|246
1685469000000|2023-05-30 17:50:00|12388.6|12387.7|12388.2|12387.3|12388.7|12387.8|12386.9|12385.9|246
1685469300000|2023-05-30 17:55:00|12388.1|12387.2|12388|12387.1|12389.4|12388.5|12386.4|12385.5|251
1685469600000|2023-05-30 18:00:00|12387.9|12387|12385.1|12384.2|12388.1|12387.2|12384.1|12383.2|175
1685469900000|2023-05-30 18:05:00|12385|12384.1|12386.8|12385.3|12387.4|12386.2|12385|12384.1|197
1685470200000|2023-05-30 18:10:00|12386.7|12385.2|12387.8|12386.3|12388.4|12387.5|12385.8|12384.9|219
1685470500000|2023-05-30 18:15:00|12387.9|12386.4|12388.2|12387.3|12389.1|12388.2|12386.9|12386|221
1685470800000|2023-05-30 18:20:00|12388.1|12387.2|12389|12388.1|12390.2|12389.3|12388.1|12387.2|210
1685471100000|2023-05-30 18:25:00|12389.1|12388.2|12389.4|12388.5|12390.5|12389.5|12388.2|12387.3|269
1685471400000|2023-05-30 18:30:00|12389.5|12388.6|12390.3|12389.4|12391.4|12390.5|12389.5|12388.6|239
1685471700000|2023-05-30 18:35:00|12390.2|12389.3|12390.9|12390|12392.3|12391.4|12389.4|12388.5|200
1685472000000|2023-05-30 18:40:00|12390.8|12389.9|12392.3|12391.4|12392.3|12391.4|12390.4|12389.5|169
1685472300000|2023-05-30 18:45:00|12392.2|12391.3|12392.5|12391.6|12393|12392.1|12391.7|12390.8|186
1685472600000|2023-05-30 18:50:00|12392|12391.1|12394.3|12393.4|12395.2|12394.3|12391.3|12390.4|190
1685472900000|2023-05-30 18:55:00|12394.2|12393.3|12392.7|12391.8|12394.4|12393.5|12392.2|12391.3|174
1685473200000|2023-05-30 19:00:00|12392.6|12391.7|12392.6|12391.7|12393.6|12392.7|12391.1|12390.2|117
1685473500000|2023-05-30 19:05:00|12392.7|12391.8|12395.2|12394.3|12395.4|12394.5|12392.5|12391.6|283
1685473800000|2023-05-30 19:10:00|12395.1|12394.2|12399.3|12397.8|12399.4|12397.9|12394.7|12393.8|296
1685474100000|2023-05-30 19:15:00|12399.2|12397.7|12400.6|12399.7|12401.5|12400.3|12397.5|12396.6|300
1685474400000|2023-05-30 19:20:00|12400.5|12399.6|12400.7|12399.8|12403.4|12402.5|12399.3|12398.4|259
1685474700000|2023-05-30 19:25:00|12400.6|12399.7|12402.2|12401.3|12402.3|12401.4|12400.3|12399.4|209
1685475000000|2023-05-30 19:30:00|12402.1|12401.2|12404.5|12403.6|12404.6|12403.7|12402|12401.1|216
1685475300000|2023-05-30 19:35:00|12404.6|12403.7|12405.6|12404.7|12405.9|12404.7|12404.3|12403.2|88
1685475600000|2023-05-30 19:40:00|12405.4|12403.9|12405.7|12404.8|12406.5|12405.6|12404.7|12403.4|147
1685475900000|2023-05-30 19:45:00|12405.2|12404.3|12407.4|12406.5|12407.6|12406.7|12405.2|12404.3|135
1685476200000|2023-05-30 19:50:00|12407.1|12406.2|12407.8|12406.9|12409|12408.1|12406|12405|268
1685476500000|2023-05-30 19:55:00|12407.7|12406.8|12409.4|12408.5|12409.4|12408.5|12405.4|12404.3|167
1685476800000|2023-05-30 20:00:00|12408.8|12407.9|12407.4|12406.5|12408.8|12407.9|12405.2|12404.3|200
1685477100000|2023-05-30 20:05:00|12407.5|12406.6|12406.7|12405.2|12407.6|12406.7|12405.5|12404.2|117
1685477400000|2023-05-30 20:10:00|12406.8|12405.3|12406.9|12405.4|12407.1|12405.9|12406.1|12404.8|127
1685477700000|2023-05-30 20:15:00|12407|12405.5|12407.5|12406|12407.5|12406.4|12406.5|12405|97
1685478000000|2023-05-30 20:20:00|12407.6|12406.1|12408.9|12407.4|12409.8|12408.3|12406.3|12404.8|141
1685478300000|2023-05-30 20:25:00|12409|12407.5|12408.7|12407.2|12409|12407.5|12407.8|12406.4|104
1685478600000|2023-05-30 20:30:00|12408.8|12407.3|12410.1|12408.6|12410.6|12409.1|12408.8|12407.3|61
1685478900000|2023-05-30 20:35:00|12410|12408.5|12411.8|12410.3|12411.9|12410.4|12409.6|12408.1|119
1685479200000|2023-05-30 20:40:00|12411.9|12410.4|12411.8|12410.3|12412.7|12411.2|12411|12409.5|82
1685479500000|2023-05-30 20:45:00|12411.7|12410.2|12412|12410.5|12412.9|12411.4|12411.5|12410|89
1685479800000|2023-05-30 20:50:00|12411.9|12410.4|12413.1|12411.6|12413.1|12411.6|12411.5|12410|94
1685480100000|2023-05-30 20:55:00|12413.6|12411.2|12416.8|12410.2|12416.9|12411.9|12412.6|12409.5|326
1685480400000|2023-05-30 21:00:00|12417.5|12406.9|12415.2|12403.3|12417.5|12406.9|12413.5|12401.6|43
1685480700000|2023-05-30 21:05:00|12415|12403.1|12418.2|12406.3|12418.3|12406.4|12414.8|12402.9|47
1685481000000|2023-05-30 21:10:00|12418.4|12406.5|12416.9|12405|12418.4|12406.5|12416.9|12405|15
1685481300000|2023-05-30 21:15:00|12417.3|12405.4|12417|12405.1|12417.3|12405.4|12417|12405.1|10
1685481600000|2023-05-30 21:20:00|12417.1|12405.2|12416.1|12404.2|12417.3|12405.4|12416.1|12404.2|32
1685481900000|2023-05-30 21:25:00|12416.2|12404.3|12418|12408.5|12418.7|12408.5|12415.9|12404.3|78
1685482200000|2023-05-30 21:30:00|12418.3|12408.6|12418.3|12410|12418.7|12410|12418|12408.5|29
1685482500000|2023-05-30 21:35:00|12418.4|12409.9|12417.6|12409.9|12418.5|12410.6|12417.6|12409.7|16
1685482800000|2023-05-30 21:40:00|12417.5|12410|12417.7|12410.7|12418.2|12411.1|12416.2|12409.8|33
1685483100000|2023-05-30 21:45:00|12417.6|12410.3|12417.4|12410.1|12417.7|12410.5|12417|12410|31
1685483400000|2023-05-30 21:50:00|12417.5|12410.2|12417.3|12410.3|12417.9|12410.6|12417.2|12410.1|73
1685483700000|2023-05-30 21:55:00|12417.2|12410.2|12417.4|12410.9|12418.2|12411.4|12416.6|12410.2|72
1685484000000|2023-05-30 22:00:00|12416.8|12411.1|12413.1|12409.1|12417.4|12411.1|12413|12408.5|123
1685484300000|2023-05-30 22:05:00|12412.7|12409.5|12411.8|12409.1|12413.4|12410.2|12411.2|12408.8|106
1685484600000|2023-05-30 22:10:00|12411.7|12408.9|12410.2|12407.8|12412.1|12409.4|12410|12407.6|276
1685484900000|2023-05-30 22:15:00|12409.9|12407.6|12408.9|12407.4|12410.7|12408|12408.6|12406.1|263
1685485200000|2023-05-30 22:20:00|12409.2|12407|12408.6|12406.3|12409.7|12407.5|12408.5|12406.3|252
1685485500000|2023-05-30 22:25:00|12408.5|12406.2|12409.2|12406.9|12409.5|12407.4|12407.9|12405.9|202
1685485800000|2023-05-30 22:30:00|12409.3|12407|12410.3|12408|12410.6|12408.6|12409.2|12407|124
1685486100000|2023-05-30 22:35:00|12410.2|12407.9|12410.4|12408.1|12410.5|12408.5|12409.6|12407.3|110
1685486400000|2023-05-30 22:40:00|12410.3|12408|12410|12408.5|12410.5|12408.6|12409.7|12407.9|102
1685486700000|2023-05-30 22:45:00|12409.9|12408.4|12410.1|12408|12410.4|12408.6|12409.6|12407.8|94
1685487000000|2023-05-30 22:50:00|12410.2|12408.1|12409.2|12407.1|12410.4|12408.5|12408.8|12407|95
1685487300000|2023-05-30 22:55:00|12408.9|12407.4|12409.4|12407.3|12410.6|12408.7|12408.8|12407.1|168
1685487600000|2023-05-30 23:00:00|12409.1|12407.6|12410|12408.5|12411.1|12409.6|12409|12407.3|121
1685487900000|2023-05-30 23:05:00|12410.1|12408.6|12409.9|12408.4|12410.9|12409.4|12409.8|12408.3|37
1685488200000|2023-05-30 23:10:00|12409.8|12408.3|12410|12408.5|12410.4|12408.9|12409.8|12408.3|47
1685488500000|2023-05-30 23:15:00|12410.3|12408.8|12411.8|12410.3|12411.8|12410.3|12410.1|12408.6|83
1685488800000|2023-05-30 23:20:00|12411.9|12410.4|12412.9|12411.4|12413.2|12411.7|12411.9|12410.4|58
1685489100000|2023-05-30 23:25:00|12413|12411.5|12412.5|12411|12413.2|12411.7|12412.5|12411|54
1685489400000|2023-05-30 23:30:00|12412.6|12411.1|12412.8|12411.3|12412.9|12411.4|12411.4|12409.9|57
1685489700000|2023-05-30 23:35:00|12412.9|12411.4|12411.8|12410.3|12413.1|12411.6|12411.5|12410|58
1685490000000|2023-05-30 23:40:00|12411.9|12410.4|12411.5|12410|12412.6|12411.1|12411.4|12409.9|163
1685490300000|2023-05-30 23:45:00|12411.4|12409.9|12410.5|12409|12411.7|12410.2|12410.1|12408.6|104
1685490600000|2023-05-30 23:50:00|12410.4|12408.9|12409.4|12407.9|12411.2|12409.7|12409.2|12407.7|131
1685490900000|2023-05-30 23:55:00|12409.5|12408|12413.2|12411.7|12413.7|12412.2|12409.5|12408|104
1685491200000|2023-05-31 00:00:00|12413.1|12411.6|12413|12411.5|12415|12413.5|12412|12410.5|285
1685491500000|2023-05-31 00:05:00|12413.1|12411.6|12408.4|12406.9|12413.6|12412.1|12408.4|12406.9|250
1685491800000|2023-05-31 00:10:00|12408.3|12406.8|12407.8|12406.3|12410|12408.5|12407.8|12406.3|178
1685492100000|2023-05-31 00:15:00|12407.7|12406.2|12408.4|12406.9|12409.3|12408.4|12405.6|12404.3|209
1685492400000|2023-05-31 00:20:00|12408.5|12407|12410.8|12409.3|12411.6|12410.1|12408.4|12406.9|214
1685492700000|2023-05-31 00:25:00|12410.7|12409.2|12408.8|12407.3|12411.9|12410.4|12407.9|12406.4|183
1685493000000|2023-05-31 00:30:00|12408.9|12407.4|12409.3|12407.8|12410.3|12408.8|12406.7|12405.2|153
1685493300000|2023-05-31 00:35:00|12409.2|12407.7|12410.3|12408.8|12410.9|12409.4|12408.6|12407.1|190
1685493600000|2023-05-31 00:40:00|12410.4|12408.9|12410.1|12408.6|12410.9|12409.4|12409.1|12407.6|145
1685493900000|2023-05-31 00:45:00|12410.2|12408.7|12410.5|12409|12410.5|12409.2|12407.8|12406.3|118
1685494200000|2023-05-31 00:50:00|12410.4|12408.9|12425.9|12424.4|12426.4|12424.9|12410|12408.5|421
1685494500000|2023-05-31 00:55:00|12426.4|12424.9|12423.2|12421.7|12427|12425.5|12422|12420.5|352
1685494800000|2023-05-31 01:00:00|12423|12421.5|12421.9|12420.4|12423.7|12422.4|12418.9|12417.4|244
1685495100000|2023-05-31 01:05:00|12421.7|12420.2|12418|12416.5|12421.9|12420.4|12418|12416.5|164
1685495400000|2023-05-31 01:10:00|12418.1|12416.6|12419.8|12418.3|12419.9|12418.4|12417.8|12416.3|173
1685495700000|2023-05-31 01:15:00|12419.7|12418.2|12417.8|12416.3|12420|12418.5|12416.9|12415.4|248
1685496000000|2023-05-31 01:20:00|12417.7|12416.2|12419|12417.5|12421.4|12419.9|12417.7|12416.2|243
1685496300000|2023-05-31 01:25:00|12419.1|12417.6|12416.8|12415.3|12419.1|12417.6|12415.8|12414.3|183
1685496600000|2023-05-31 01:30:00|12416.7|12415.2|12406.3|12404.8|12422.3|12420.8|12403.6|12402.1|642
1685496900000|2023-05-31 01:35:00|12406.2|12404.7|12404.7|12403.2|12406.4|12404.9|12403.1|12401.6|529
1685497200000|2023-05-31 01:40:00|12404.6|12403.1|12401.7|12400.2|12406.3|12404.8|12401.3|12399.8|328
1685497500000|2023-05-31 01:45:00|12401.8|12400.3|12398.5|12397|12402.4|12400.9|12397.6|12396.1|409
1685497800000|2023-05-31 01:50:00|12398.6|12397.1|12399.9|12398.4|12402.2|12400.7|12397.6|12396.1|322
1685498100000|2023-05-31 01:55:00|12400|12398.5|12398|12396.5|12400.9|12399.4|12397.9|12396.4|325
1685498400000|2023-05-31 02:00:00|12398.1|12396.6|12395.3|12393.8|12400.7|12399.2|12394.5|12393|402
1685498700000|2023-05-31 02:05:00|12395.4|12393.9|12393.8|12392.3|12395.7|12394.2|12393|12391.5|360
1685499000000|2023-05-31 02:10:00|12393.9|12392.4|12395|12393.5|12395.8|12394.6|12391.9|12390.4|316
1685499300000|2023-05-31 02:15:00|12394.9|12393.4|12395|12393.5|12396|12394.5|12394.6|12393.2|245
1685499600000|2023-05-31 02:20:00|12394.9|12393.4|12394.1|12392.6|12395.3|12394|12392.7|12391.2|280
1685499900000|2023-05-31 02:25:00|12394|12392.5|12392.6|12391.1|12394.2|12392.7|12391.7|12390.2|289
1685500200000|2023-05-31 02:30:00|12392.7|12391.2|12393|12391.5|12393.7|12392.2|12391.4|12389.9|289
1685500500000|2023-05-31 02:35:00|12392.8|12391.3|12393.3|12392.4|12393.7|12392.8|12391.4|12389.9|255
1685500800000|2023-05-31 02:40:00|12393.4|12392.5|12393.5|12392.6|12393.7|12392.8|12391.9|12391|222
1685501100000|2023-05-31 02:45:00|12393.4|12392.5|12392.8|12391.3|12394.5|12393.3|12392|12390.5|217
1685501400000|2023-05-31 02:50:00|12392.9|12391.4|12393.5|12392.6|12394.8|12393.6|12392.1|12390.6|327
1685501700000|2023-05-31 02:55:00|12393.6|12392.7|12393.8|12392.9|12395.3|12393.8|12393.5|12392.3|254
1685502000000|2023-05-31 03:00:00|12393.7|12392.8|12393.2|12391.7|12394.5|12393.6|12392.1|12390.6|251
1685502300000|2023-05-31 03:05:00|12393.3|12391.8|12390.7|12389.2|12393.5|12392|12390.6|12389.1|226
1685502600000|2023-05-31 03:10:00|12390.8|12389.3|12390.3|12389.4|12391.6|12390.1|12390|12388.9|201
1685502900000|2023-05-31 03:15:00|12390.1|12389.2|12388.5|12387|12390.8|12389.9|12386|12384.5|208
1685503200000|2023-05-31 03:20:00|12388.8|12387.3|12389.3|12387.8|12390.7|12389.2|12388.8|12387.3|163
1685503500000|2023-05-31 03:25:00|12389.2|12387.7|12389.6|12388.1|12390.8|12389.3|12388.2|12386.7|197
1685503800000|2023-05-31 03:30:00|12389.5|12388|12384.9|12384|12389.7|12388.5|12384.1|12382.6|241
1685504100000|2023-05-31 03:35:00|12384.8|12383.9|12388|12386.5|12388|12386.5|12382.8|12381.3|224
1685504400000|2023-05-31 03:40:00|12388.1|12386.6|12390.9|12389.4|12391|12389.5|12387.8|12386.3|156
1685504700000|2023-05-31 03:45:00|12391|12389.5|12389.6|12388.1|12391.1|12389.6|12388.8|12387.4|162
1685505000000|2023-05-31 03:50:00|12389.5|12388|12388.9|12387.4|12390.1|12388.6|12387.6|12386.1|224
1685505300000|2023-05-31 03:55:00|12389|12387.5|12389.1|12387.6|12389.8|12388.6|12388|12386.7|184
1685505600000|2023-05-31 04:00:00|12389|12387.5|12386.3|12384.8|12389|12387.6|12385.8|12384.3|196
1685505900000|2023-05-31 04:05:00|12386.4|12384.9|12387.9|12386.4|12388.1|12387|12385.7|12384.4|159
1685506200000|2023-05-31 04:10:00|12388|12386.5|12390|12388.5|12390.7|12389.2|12387.7|12386.3|146
1685506500000|2023-05-31 04:15:00|12389.9|12388.4|12391.1|12389.6|12392.2|12390.7|12389.6|12388.1|192
1685506800000|2023-05-31 04:20:00|12391.2|12389.7|12391.1|12389.6|12391.8|12390.3|12390.4|12389|186
1685507100000|2023-05-31 04:25:00|12391|12389.5|12391|12389.5|12392.5|12391.6|12390.4|12388.9|158
1685507400000|2023-05-31 04:30:00|12391.1|12389.6|12392|12390.5|12392.2|12390.7|12390.6|12389.4|167
1685507700000|2023-05-31 04:35:00|12392.1|12390.6|12390.3|12388.8|12393|12391.6|12390.1|12388.6|154
1685508000000|2023-05-31 04:40:00|12390.2|12388.7|12390|12388.5|12391.6|12390.7|12389.8|12388.4|186
1685508300000|2023-05-31 04:45:00|12390.1|12388.6|12390.1|12388.6|12391.9|12391|12389.1|12388.1|128
1685508600000|2023-05-31 04:50:00|12390|12388.5|12390.8|12389.9|12391.1|12389.9|12388.6|12387.7|147
1685508900000|2023-05-31 04:55:00|12390.7|12389.8|12393.1|12391.6|12394.3|12393.4|12390.7|12389.8|159
1685509200000|2023-05-31 05:00:00|12393|12391.5|12389|12387.5|12393|12391.5|12387.6|12386.1|251
1685509500000|2023-05-31 05:05:00|12388.9|12387.4|12390.8|12389.3|12392.2|12390.9|12388.9|12387.4|260
1685509800000|2023-05-31 05:10:00|12390.6|12389.1|12390.8|12389.9|12392|12390.8|12389.7|12388.8|224
1685510100000|2023-05-31 05:15:00|12390.9|12390|12393.7|12392.2|12394.9|12393.4|12389.7|12388.8|243
1685510400000|2023-05-31 05:20:00|12394|12392.5|12395|12393.5|12395.1|12393.9|12393.9|12392.5|179
1685510700000|2023-05-31 05:25:00|12394.6|12393.7|12388.7|12387.2|12396.7|12395.2|12388.6|12387.1|321
1685511000000|2023-05-31 05:30:00|12388.6|12387.1|12387|12385.5|12388.9|12387.4|12382.1|12381.2|603
1685511300000|2023-05-31 05:35:00|12386.8|12385.3|12386.3|12385.4|12387.8|12386.3|12381.3|12379.8|486
1685511600000|2023-05-31 05:40:00|12386.4|12385.5|12389.4|12387.9|12390.8|12389.4|12386.1|12385.2|431
1685511900000|2023-05-31 05:45:00|12389.1|12387.6|12393.1|12391.6|12393.1|12391.6|12388.2|12386.7|384
1685512200000|2023-05-31 05:50:00|12393.3|12391.8|12398.9|12397.4|12398.9|12397.4|12392.5|12391|426
1685512500000|2023-05-31 05:55:00|12399.1|12397.6|12398|12396.5|12400.3|12398.8|12396.6|12395.1|374
1685512800000|2023-05-31 06:00:00|12398.2|12396.7|12393.9|12393|12399.3|12397.8|12390.3|12388.8|585
1685513100000|2023-05-31 06:05:00|12394|12393.1|12392.1|12390.6|12394.1|12393.1|12388.8|12387.9|448
1685513400000|2023-05-31 06:10:00|12392.2|12390.7|12389|12387.5|12392.4|12391.4|12387.7|12386.3|335
1685513700000|2023-05-31 06:15:00|12389.1|12387.6|12391.2|12390.3|12393|12392.1|12389.1|12387.6|373
1685514000000|2023-05-31 06:20:00|12391.1|12390.2|12386.6|12385.7|12391.7|12390.8|12385.7|12384.8|452
1685514300000|2023-05-31 06:25:00|12386.7|12385.8|12379.6|12378.7|12387.4|12386.5|12378.5|12377.6|347
1685514600000|2023-05-31 06:30:00|12379.4|12378.5|12384.8|12383.3|12388.1|12387.1|12375.2|12374.3|465
1685514900000|2023-05-31 06:35:00|12384.9|12383.4|12384.8|12383.9|12387.9|12386.7|12383.5|12382.5|286
1685515200000|2023-05-31 06:40:00|12384.7|12383.8|12382.9|12381.4|12386.1|12384.8|12380.8|12379.9|312
1685515500000|2023-05-31 06:45:00|12383|12381.5|12382.7|12381.8|12386.9|12385.4|12380.4|12378.9|589
1685515800000|2023-05-31 06:50:00|12383|12381.5|12377.8|12376.9|12383.4|12382.2|12376.4|12375|430
1685516100000|2023-05-31 06:55:00|12377.6|12376.7|12376.3|12375.4|12378.4|12377.5|12375.8|12374.9|403
1685516400000|2023-05-31 07:00:00|12376.2|12375.3|12371.5|12370.6|12378.9|12377.4|12369.9|12368.7|623
1685516700000|2023-05-31 07:05:00|12371.4|12370.5|12366.7|12365.8|12376.1|12374.6|12365.9|12365|568
1685517000000|2023-05-31 07:10:00|12366.6|12365.7|12367.5|12366.6|12368.1|12366.9|12364.8|12363.4|534
1685517300000|2023-05-31 07:15:00|12367.6|12366.7|12367.9|12366.4|12372.7|12371.8|12366.3|12365.1|548
1685517600000|2023-05-31 07:20:00|12368.1|12366.6|12375.7|12374.8|12375.8|12374.9|12365.2|12364.3|515
1685517900000|2023-05-31 07:25:00|12375.8|12374.9|12372.7|12371.8|12377.6|12376.7|12372.7|12371.8|471
1685518200000|2023-05-31 07:30:00|12372.6|12371.7|12369.6|12368.7|12373.5|12372.6|12367.3|12366.2|519
1685518500000|2023-05-31 07:35:00|12369.5|12368.6|12367.6|12366.7|12370.6|12369.7|12363.5|12362.6|387
1685518800000|2023-05-31 07:40:00|12367.5|12366.6|12367.4|12366.5|12374.1|12373.2|12366.7|12365.8|443
1685519100000|2023-05-31 07:45:00|12367.5|12366.6|12363.7|12362.8|12368.3|12367.4|12362.7|12361.8|500
1685519400000|2023-05-31 07:50:00|12363.5|12362.6|12365.1|12363.6|12365.1|12363.9|12361.1|12360.2|316
1685519700000|2023-05-31 07:55:00|12364.7|12363.8|12361.8|12360.9|12368.2|12366.9|12361.7|12360.8|327
1685520000000|2023-05-31 08:00:00|12362|12361.1|12360.9|12360|12365.7|12364.8|12360.6|12359.7|558
1685520300000|2023-05-31 08:05:00|12361|12360.1|12356.2|12355.3|12364.8|12363.9|12354.3|12353|456
1685520600000|2023-05-31 08:10:00|12356.3|12355.4|12353.9|12353|12356.3|12355.4|12351.8|12350.9|411
1685520900000|2023-05-31 08:15:00|12354.7|12353.8|12358.6|12357.7|12362.3|12360.8|12354.7|12353.8|407
1685521200000|2023-05-31 08:20:00|12358.7|12357.8|12364.6|12363.1|12365|12363.5|12356.7|12355.8|355
1685521500000|2023-05-31 08:25:00|12364.4|12362.9|12361.9|12361|12365|12363.7|12361.5|12360.6|374
1685521800000|2023-05-31 08:30:00|12362|12361.1|12361.9|12360.4|12364.4|12362.9|12359.6|12358.1|334
1685522100000|2023-05-31 08:35:00|12361.8|12360.3|12359.9|12359|12363.7|12362.8|12357.8|12356.9|347
1685522400000|2023-05-31 08:40:00|12359.8|12358.9|12357.6|12356.1|12361.9|12360.5|12356.9|12355.4|300
1685522700000|2023-05-31 08:45:00|12357.7|12356.2|12355.8|12354.9|12358.2|12356.7|12352.9|12352|275
1685523000000|2023-05-31 08:50:00|12355.7|12354.8|12349.5|12348.6|12357.9|12357|12349.3|12348.3|457
1685523300000|2023-05-31 08:55:00|12349.3|12348.4|12352.7|12351.8|12355.1|12354.2|12348.6|12347.4|513
1685523600000|2023-05-31 09:00:00|12352.6|12351.7|12358.9|12358|12362|12361.1|12352.6|12351.7|567
1685523900000|2023-05-31 09:05:00|12359|12358.1|12360.9|12360|12363.9|12363|12355.5|12354.6|325
1685524200000|2023-05-31 09:10:00|12360.2|12359.3|12352.6|12351.7|12360.2|12359.3|12350.2|12349.3|391
1685524500000|2023-05-31 09:15:00|12352.2|12351.3|12351.8|12350.9|12355.2|12354.3|12350.9|12350|297
1685524800000|2023-05-31 09:20:00|12351.7|12350.8|12354.1|12353.2|12356.5|12355.6|12351.6|12350.7|283
1685525100000|2023-05-31 09:25:00|12354.3|12353.4|12361.8|12360.9|12362.8|12361.9|12354.1|12353.2|284
1685525400000|2023-05-31 09:30:00|12361.7|12360.8|12364.9|12364|12365|12364.1|12358.2|12357.3|305
1685525700000|2023-05-31 09:35:00|12365|12364.1|12368.4|12366.9|12368.4|12367.2|12362.9|12362|358
1685526000000|2023-05-31 09:40:00|12368.3|12366.8|12369.1|12368.2|12370.3|12369.4|12366.7|12365.8|245
1685526300000|2023-05-31 09:45:00|12369|12368.1|12363.9|12363|12369.5|12368.6|12362.8|12361.9|198
1685526600000|2023-05-31 09:50:00|12363.8|12362.9|12361.9|12361|12364.7|12363.8|12360.1|12359.2|254
1685526900000|2023-05-31 09:55:00|12361.1|12360.2|12359.7|12358.8|12363.1|12362.2|12358.6|12357.7|290
1685527200000|2023-05-31 10:00:00|12359.8|12358.9|12360.9|12360|12363.2|12361.7|12358.8|12357.9|289
1685527500000|2023-05-31 10:05:00|12361|12360.1|12359.9|12359|12361.6|12360.7|12357.8|12356.9|226
1685527800000|2023-05-31 10:10:00|12360|12359.1|12355|12354.1|12360.6|12359.7|12354.4|12353.5|303
1685528100000|2023-05-31 10:15:00|12355.1|12354.2|12355.8|12354.9|12356.9|12356|12353.5|12352.6|248
1685528400000|2023-05-31 10:20:00|12355.5|12354.6|12358.7|12357.8|12361.4|12360.5|12354.9|12354|283
1685528700000|2023-05-31 10:25:00|12358.8|12357.9|12358.6|12357.7|12361.9|12361|12357.7|12356.8|249
1685529000000|2023-05-31 10:30:00|12358.9|12358|12364|12363.1|12364.9|12364|12358.3|12357.4|256
1685529300000|2023-05-31 10:35:00|12363.9|12363|12364.5|12363.6|12367.3|12365.8|12361.4|12360.5|315
1685529600000|2023-05-31 10:40:00|12364.6|12363.7|12367.3|12365.8|12369|12368.1|12363.9|12363|265
1685529900000|2023-05-31 10:45:00|12367.4|12365.9|12366.3|12364.8|12369.5|12368|12364.6|12363.7|293
1685530200000|2023-05-31 10:50:00|12366.4|12364.9|12362.8|12361.9|12367.6|12366.2|12362.6|12361.7|223
1685530500000|2023-05-31 10:55:00|12362.7|12361.8|12367.6|12366.1|12367.7|12366.4|12358.8|12357.9|401
1685530800000|2023-05-31 11:00:00|12367.5|12366|12360.7|12359.8|12368|12367.1|12360.6|12359.7|387
1685531100000|2023-05-31 11:05:00|12360.8|12359.9|12363|12362.1|12367.1|12365.6|12360.7|12359.8|271
1685531400000|2023-05-31 11:10:00|12362.9|12362|12364.9|12363.4|12365|12363.7|12361.2|12360.3|229
1685531700000|2023-05-31 11:15:00|12365|12363.5|12369.2|12367.7|12372.3|12371.2|12364.7|12363.2|298
1685532000000|2023-05-31 11:20:00|12369.3|12367.8|12368.9|12368|12372|12370.5|12367.6|12366.3|193
1685532300000|2023-05-31 11:25:00|12368.8|12367.9|12372.2|12371.3|12374.3|12372.8|12368.2|12366.7|261
1685532600000|2023-05-31 11:30:00|12372|12371.1|12373|12372.1|12374.3|12372.9|12371.8|12370.9|268
1685532900000|2023-05-31 11:35:00|12373.3|12372.4|12372.9|12372|12375.4|12374.5|12372.1|12371.2|256
1685533200000|2023-05-31 11:40:00|12372.8|12371.9|12363.8|12362.9|12372.9|12372|12363.8|12362.9|272
1685533500000|2023-05-31 11:45:00|12363.6|12362.7|12361.8|12360.9|12366.6|12365.7|12361.8|12360.6|245
1685533800000|2023-05-31 11:50:00|12362.5|12361.6|12361.6|12360.7|12364|12362.9|12360.6|12359.7|330
1685534100000|2023-05-31 11:55:00|12361.5|12360.6|12361.8|12360.9|12362.8|12361.9|12359.5|12358.5|276
1685534400000|2023-05-31 12:00:00|12362.2|12361.3|12366.8|12365.9|12366.8|12365.9|12362.2|12361.3|323
1685534700000|2023-05-31 12:05:00|12366.7|12365.8|12363.7|12362.8|12367.5|12366.6|12363.7|12362.8|282
1685535000000|2023-05-31 12:10:00|12363.8|12362.9|12370.7|12369.8|12371.5|12370.6|12363.1|12362.2|301
1685535300000|2023-05-31 12:15:00|12370.6|12369.7|12369|12368.1|12371.4|12370.5|12367.1|12366.2|291
1685535600000|2023-05-31 12:20:00|12368.9|12368|12366.8|12365.3|12370|12369.1|12363.8|12362.3|398
1685535900000|2023-05-31 12:25:00|12366.9|12365.4|12374.1|12373.2|12374.8|12373.9|12366.5|12365.3|305
1685536200000|2023-05-31 12:30:00|12374.2|12373.3|12373|12372.1|12374.2|12373.3|12371.1|12370.2|293
1685536500000|2023-05-31 12:35:00|12373.1|12372.2|12371.5|12370.6|12374.9|12374|12370.8|12369.9|306
1685536800000|2023-05-31 12:40:00|12371.4|12370.5|12371.7|12370.8|12371.8|12370.9|12369.4|12368.5|278
1685537100000|2023-05-31 12:45:00|12371.8|12370.9|12369|12367.5|12372.1|12371.2|12366.3|12365.4|290
1685537400000|2023-05-31 12:50:00|12368.9|12367.4|12368|12366.5|12372.1|12371.2|12366.4|12365.2|308
1685537700000|2023-05-31 12:55:00|12367.9|12366.4|12365|12363.5|12368.7|12367.8|12363.2|12361.7|351
1685538000000|2023-05-31 13:00:00|12364.9|12363.4|12365.4|12364.5|12366.2|12365.2|12362|12360.5|313
1685538300000|2023-05-31 13:05:00|12365|12364.1|12366.8|12365.9|12369.9|12369|12362.6|12361.7|286
1685538600000|2023-05-31 13:10:00|12366.6|12365.7|12368.8|12367.9|12372.4|12371.1|12365.7|12364.5|414
1685538900000|2023-05-31 13:15:00|12368.7|12367.8|12375.8|12374.9|12375.8|12374.9|12368.1|12367.2|312
1685539200000|2023-05-31 13:20:00|12375.9|12375|12376.8|12375.9|12377.3|12376.4|12372.1|12371.2|352
1685539500000|2023-05-31 13:25:00|12376.7|12375.8|12381|12380.1|12381.1|12380.2|12374.8|12373.6|367
1685539800000|2023-05-31 13:30:00|12380.9|12380|12385.9|12385|12386.2|12385.3|12380.9|12380|481
1685540100000|2023-05-31 13:35:00|12386.1|12385.2|12398.9|12398|12398.9|12398|12386.1|12385.2|511
1685540400000|2023-05-31 13:40:00|12398.8|12397.9|12410|12408.5|12414|12413.1|12396|12395.1|646
1685540700000|2023-05-31 13:45:00|12410.3|12408.8|12405.6|12404.7|12412.5|12411|12399.5|12398|833
1685541000000|2023-05-31 13:50:00|12405.7|12404.8|12397.3|12396.4|12410|12409.1|12395.2|12394.3|688
1685541300000|2023-05-31 13:55:00|12397.2|12396.3|12398.6|12396|12399.5|12398.5|12393.8|12392.8|600
1685541600000|2023-05-31 14:00:00|12398.5|12395.9|12369|12367.5|12398.9|12396.1|12365|12359.9|1673
1685541900000|2023-05-31 14:05:00|12368.6|12367.1|12367.1|12366.2|12374.9|12373.8|12365.7|12364.7|1099
1685542200000|2023-05-31 14:10:00|12367.2|12366.3|12359.5|12358|12371|12369.8|12358.3|12357.3|921
1685542500000|2023-05-31 14:15:00|12359.9|12358.4|12361.1|12359.6|12368.2|12366.7|12358.5|12357|923
1685542800000|2023-05-31 14:20:00|12361.2|12359.7|12366.1|12364.6|12366.2|12364.7|12357.7|12356.2|736
1685543100000|2023-05-31 14:25:00|12366.2|12364.7|12369.2|12367.7|12370.6|12369.1|12364.3|12363|736
1685543400000|2023-05-31 14:30:00|12369|12367.5|12383.9|12383|12385.2|12384.2|12369|12367.5|933
1685543700000|2023-05-31 14:35:00|12384|12383.1|12391.9|12390.4|12395.9|12394.4|12381.8|12380.5|873
1685544000000|2023-05-31 14:40:00|12391.8|12390.3|12391.9|12390.4|12402.2|12401|12387.8|12386.9|762
1685544300000|2023-05-31 14:45:00|12391.8|12390.3|12384.1|12382.6|12394.9|12393.7|12378.9|12377.4|810
1685544600000|2023-05-31 14:50:00|12384.2|12382.7|12384.3|12382.8|12406.3|12404.8|12382.9|12381.5|1026
1685544900000|2023-05-31 14:55:00|12384.1|12382.6|12393.9|12393|12397.1|12396.2|12383.9|12382.4|1175
1685545200000|2023-05-31 15:00:00|12393.8|12392.9|12389.4|12388.5|12396.6|12395.7|12380.9|12379.4|1060
1685545500000|2023-05-31 15:05:00|12389|12388.1|12379.4|12377.9|12389|12388.1|12377.1|12375.7|687
1685545800000|2023-05-31 15:10:00|12379.5|12378|12379.5|12378|12381.6|12380.5|12372.2|12371.3|595
1685546100000|2023-05-31 15:15:00|12379.4|12377.9|12379.4|12378.5|12382.9|12382|12378.9|12377.7|511
1685546400000|2023-05-31 15:20:00|12379.2|12378.3|12386.9|12386|12388|12387.1|12375.4|12374.3|610
1685546700000|2023-05-31 15:25:00|12386.8|12385.3|12386.9|12386|12389.9|12389|12385.8|12384.9|392
1685547000000|2023-05-31 15:30:00|12386.8|12385.9|12395.6|12394.7|12398.2|12397.3|12386.8|12385.9|471
1685547300000|2023-05-31 15:35:00|12395.4|12394.5|12397.4|12396.5|12401.2|12400.3|12393.1|12392.1|510
1685547600000|2023-05-31 15:40:00|12397.3|12396.4|12410.9|12410|12411.3|12410.4|12397.1|12396.2|573
1685547900000|2023-05-31 15:45:00|12411.1|12410.2|12410.8|12409.9|12414.6|12413.7|12407.8|12406.9|473
1685548200000|2023-05-31 15:50:00|12410.7|12409.8|12401.7|12400.8|12410.8|12409.9|12401.7|12400.8|379
1685548500000|2023-05-31 15:55:00|12401.8|12400.9|12394.3|12393.4|12401.8|12400.9|12389.4|12388.5|523
1685548800000|2023-05-31 16:00:00|12394.4|12393.5|12393.5|12392.6|12396.4|12395.5|12390.4|12389.5|485
1685549100000|2023-05-31 16:05:00|12393.6|12392.7|12385.3|12383.8|12395.4|12394.5|12383.8|12382.3|515
1685549400000|2023-05-31 16:10:00|12385.2|12383.7|12379.4|12377.9|12386.6|12385.7|12376.4|12375.3|558
1685549700000|2023-05-31 16:15:00|12379.3|12377.8|12383.1|12382.2|12383.1|12382.2|12376.8|12375.9|411
1685550000000|2023-05-31 16:20:00|12383.6|12382.7|12384.6|12383.7|12386.6|12385.7|12382.8|12381.9|404
1685550300000|2023-05-31 16:25:00|12384.5|12383.6|12388.9|12388|12389.1|12388.2|12384|12383.1|226
1685550600000|2023-05-31 16:30:00|12389|12388.1|12389.1|12388.2|12390.9|12390|12384.9|12384|319
1685550900000|2023-05-31 16:35:00|12389|12388.1|12392.2|12391.3|12392.7|12391.8|12387.6|12386.7|359
1685551200000|2023-05-31 16:40:00|12392.1|12391.2|12385.9|12385|12392.2|12391.3|12385.8|12384.9|338
1685551500000|2023-05-31 16:45:00|12385.8|12384.9|12387.2|12386.3|12389.2|12388.3|12385.8|12384.9|265
1685551800000|2023-05-31 16:50:00|12387.1|12386.2|12380.8|12379.9|12387.1|12386.2|12380.7|12379.8|259
1685552100000|2023-05-31 16:55:00|12381.6|12380.7|12387.1|12386.2|12387.1|12386.2|12381.6|12380.7|349
1685552400000|2023-05-31 17:00:00|12387.8|12386.9|12385.3|12384.4|12388.6|12387.7|12382|12381.1|372
1685552700000|2023-05-31 17:05:00|12385.1|12384.2|12384.8|12383.9|12385.1|12384.2|12381.5|12380.6|311
1685553000000|2023-05-31 17:10:00|12385|12384.1|12393.2|12391.7|12396.2|12394.8|12385|12384.1|432
1685553300000|2023-05-31 17:15:00|12393.3|12391.8|12394.9|12394|12395.4|12394.1|12393.2|12391.7|268
1685553600000|2023-05-31 17:20:00|12394.8|12393.9|12395|12393.5|12395.8|12394.9|12392.1|12391.2|282
1685553900000|2023-05-31 17:25:00|12395.1|12393.6|12402.4|12400.9|12403.2|12401.7|12395|12393.6|523
1685554200000|2023-05-31 17:30:00|12402.5|12401|12407.7|12406.8|12409.9|12409|12401.9|12400.5|517
1685554500000|2023-05-31 17:35:00|12407.8|12406.9|12412.7|12411.8|12413.4|12412.5|12403.3|12402.4|497
1685554800000|2023-05-31 17:40:00|12412.5|12411.6|12422.9|12422|12425.2|12424.3|12411.6|12410.7|531
1685555100000|2023-05-31 17:45:00|12423|12422.1|12419.4|12418.5|12424.9|12424|12419.2|12418|425
1685555400000|2023-05-31 17:50:00|12419.6|12418.7|12419|12417.5|12423.9|12423|12417.5|12416|466
1685555700000|2023-05-31 17:55:00|12418.9|12417.4|12419.7|12418.2|12423.2|12421.7|12417.3|12416|315
1685556000000|2023-05-31 18:00:00|12419.8|12418.3|12425.4|12423.9|12426.3|12424.8|12419.2|12417.7|383
1685556300000|2023-05-31 18:05:00|12425.5|12424|12424.7|12423.8|12428.3|12426.8|12423.6|12422.4|356
1685556600000|2023-05-31 18:10:00|12424.8|12423.9|12426.3|12425.4|12426.4|12425.5|12422.4|12421.5|361
1685556900000|2023-05-31 18:15:00|12426.5|12425.6|12433.3|12431.8|12433.9|12432.6|12425.9|12425|319
1685557200000|2023-05-31 18:20:00|12433.1|12432.2|12436|12435.1|12436.8|12435.9|12431.3|12430.2|347
1685557500000|2023-05-31 18:25:00|12436.1|12435.2|12436.5|12435.6|12436.9|12436|12434.9|12434|288
1685557800000|2023-05-31 18:30:00|12436.4|12435.5|12435.4|12434.5|12437|12436.1|12433|12432.1|290
1685558100000|2023-05-31 18:35:00|12435.3|12434.4|12437.1|12436.2|12437.2|12436.3|12434.9|12433.5|261
1685558400000|2023-05-31 18:40:00|12437|12436.1|12436|12435.1|12437.1|12436.2|12435.5|12434.6|215
1685558700000|2023-05-31 18:45:00|12436.1|12435.2|12430.5|12429.6|12436.2|12435.3|12427.9|12427|388
1685559000000|2023-05-31 18:50:00|12430.6|12429.7|12424.5|12423.6|12432|12431.1|12424.4|12423.3|376
1685559300000|2023-05-31 18:55:00|12424.6|12423.7|12422.7|12421.8|12426.6|12425.7|12422.6|12421.7|399
1685559600000|2023-05-31 19:00:00|12422.4|12421.5|12417.4|12415.9|12422.4|12421.5|12416.8|12415.5|470
1685559900000|2023-05-31 19:05:00|12417.3|12415.8|12422.5|12421|12423.3|12421.8|12416.2|12415.3|284
1685560200000|2023-05-31 19:10:00|12422.4|12420.9|12424.2|12422.7|12424.5|12423|12420.1|12418.6|311
1685560500000|2023-05-31 19:15:00|12424.1|12422.6|12422.6|12421.1|12425.2|12423.7|12422.3|12420.8|247
1685560800000|2023-05-31 19:20:00|12422.4|12420.9|12419.6|12418.1|12424.2|12422.7|12418.7|12417.2|292
1685561100000|2023-05-31 19:25:00|12419.5|12418|12420.1|12418.6|12420.3|12418.8|12417.2|12415.7|256
1685561400000|2023-05-31 19:30:00|12420.2|12418.7|12423.4|12421.9|12423.7|12422.2|12418.4|12416.9|307
1685561700000|2023-05-31 19:35:00|12423.3|12421.8|12428.1|12427.2|12430.7|12429.7|12423.3|12421.8|293
1685562000000|2023-05-31 19:40:00|12428.2|12427.3|12432.5|12431|12433.6|12432.5|12427.3|12425.8|348
1685562300000|2023-05-31 19:45:00|12432.6|12431.1|12432.5|12431|12433.4|12432.3|12429.5|12428|345
1685562600000|2023-05-31 19:50:00|12432.6|12431.1|12437.3|12436.4|12437.7|12436.5|12430.1|12428.6|298
1685562900000|2023-05-31 19:55:00|12437.4|12436.5|12437.4|12435.9|12440.2|12439.1|12435.5|12434|464
1685563200000|2023-05-31 20:00:00|12437.5|12436|12438.4|12436.9|12442.6|12441.1|12437.3|12435.8|438
1685563500000|2023-05-31 20:05:00|12438.5|12437|12436.4|12434.9|12438.7|12437.2|12435.8|12434.6|151
1685563800000|2023-05-31 20:10:00|12436.5|12435|12437|12435.5|12439.3|12437.8|12436.3|12434.8|213
1685564100000|2023-05-31 20:15:00|12437.1|12435.6|12440.7|12439.2|12440.7|12439.2|12436.4|12434.9|171
1685564400000|2023-05-31 20:20:00|12440.6|12439.1|12441.1|12439.6|12442.6|12441.2|12440.1|12438.6|88
1685564700000|2023-05-31 20:25:00|12440.6|12439.1|12439.3|12437.8|12443.8|12442.3|12438|12436.5|245
1685565000000|2023-05-31 20:30:00|12439.5|12438|12439.6|12438.1|12440|12438.5|12439.1|12437.6|125
1685565300000|2023-05-31 20:35:00|12439.5|12438|12438.5|12437|12439.5|12438|12437.7|12436.2|137
1685565600000|2023-05-31 20:40:00|12438.4|12436.9|12438.1|12436.6|12438.8|12437.3|12437.6|12436.1|93
1685565900000|2023-05-31 20:45:00|12438.2|12436.7|12442.8|12441.3|12443.2|12441.7|12437.5|12436|157
1685566200000|2023-05-31 20:50:00|12442.9|12441.4|12443.8|12442.3|12444.3|12442.8|12442|12440.5|173
1685566500000|2023-05-31 20:55:00|12444.3|12441.9|12446.8|12436.2|12446.8|12442.9|12443.6|12436.2|386
1685566800000|2023-05-31 21:00:00|12448.2|12436.3|12441.9|12430|12448.2|12436.3|12441.8|12429.9|48
1685567100000|2023-05-31 21:05:00|12441.8|12429.9|12442.1|12430.2|12443.4|12431.5|12441.1|12429.2|32
1685567400000|2023-05-31 21:10:00|12442|12430.1|12441.8|12429.9|12444.8|12432.9|12441.8|12429.9|76
1685567700000|2023-05-31 21:15:00|12441.7|12429.8|12445.1|12433.2|12445.2|12433.3|12441.4|12429.5|38
1685568000000|2023-05-31 21:20:00|12445.2|12433.3|12446.1|12438.8|12446.4|12438.8|12445.1|12433.2|62
1685568300000|2023-05-31 21:25:00|12446.2|12439|12443.2|12431.3|12446.2|12439.9|12440.2|12428.3|61
1685568600000|2023-05-31 21:30:00|12443.1|12431.2|12444.2|12432.3|12444.3|12432.4|12443.1|12431.2|21
1685568900000|2023-05-31 21:35:00|12444.1|12432.2|12444.1|12433.3|12444.4|12434.3|12443.5|12432.2|30
1685569200000|2023-05-31 21:40:00|12443.9|12433.2|12441.9|12434.1|12444.2|12434.3|12441.9|12432.6|104
1685569500000|2023-05-31 21:45:00|12441.7|12434|12442.1|12434.1|12442.9|12434.1|12441.1|12431.6|60
1685569800000|2023-05-31 21:50:00|12442.2|12434|12443.7|12434.2|12443.7|12434.3|12441.9|12433.6|82
1685570100000|2023-05-31 21:55:00|12443.6|12434.7|12442.9|12435.3|12443.7|12435.6|12442.3|12433.9|109
1685570400000|2023-05-31 22:00:00|12443.5|12434.9|12440.9|12435.8|12443.5|12438.2|12440.9|12434.3|179
1685570700000|2023-05-31 22:05:00|12440.5|12436.3|12441.1|12436.9|12441.5|12437.3|12440.3|12436|118
1685571000000|2023-05-31 22:10:00|12441|12436.8|12441|12436.6|12441.5|12437.1|12440.3|12436.1|97
1685571300000|2023-05-31 22:15:00|12441.3|12436.7|12441.3|12438.3|12441.6|12438.4|12440.6|12436.5|315
1685571600000|2023-05-31 22:20:00|12441.4|12438.4|12443|12440.7|12443.3|12441.3|12441.3|12438.3|297
1685571900000|2023-05-31 22:25:00|12442.6|12441.1|12440.9|12439.4|12442.9|12441.1|12440.4|12438.6|118
1685572200000|2023-05-31 22:30:00|12440.8|12439.3|12443.2|12441.1|12443.4|12441.6|12440.8|12439.1|142
1685572500000|2023-05-31 22:35:00|12442.9|12441.4|12442.3|12440.1|12443.2|12441.4|12440.8|12438.7|203
1685572800000|2023-05-31 22:40:00|12442.2|12440|12443.6|12441.3|12444.4|12442.6|12441.1|12439.2|196
1685573100000|2023-05-31 22:45:00|12443.5|12441.2|12444.9|12443.4|12445.3|12443.7|12443|12441.2|165
1685573400000|2023-05-31 22:50:00|12445|12443.5|12444.9|12443.4|12445.6|12444.1|12444.8|12443.3|68
1685573700000|2023-05-31 22:55:00|12444.8|12443.3|12444|12442.5|12445.3|12443.5|12443.9|12442.1|167
1685574000000|2023-05-31 23:00:00|12443.9|12442.4|12447.7|12446.2|12447.7|12446.2|12443.6|12442.1|141
1685574300000|2023-05-31 23:05:00|12447.8|12446.3|12447.1|12445.6|12447.8|12446.3|12445.3|12443.8|118
1685574600000|2023-05-31 23:10:00|12447.6|12446.1|12447.9|12446.4|12448.2|12446.7|12447.1|12445.6|103
1685574900000|2023-05-31 23:15:00|12447.8|12446.3|12450.4|12448.9|12450.5|12449|12447.8|12446.3|129
1685575200000|2023-05-31 23:20:00|12450.3|12448.8|12448.7|12447.2|12450.4|12448.9|12448|12446.5|112
1685575500000|2023-05-31 23:25:00|12448.6|12447.1|12447.5|12446|12449.3|12447.8|12446.5|12445|103
1685575800000|2023-05-31 23:30:00|12447.6|12446.1|12448|12446.5|12448.3|12446.9|12445.9|12444.4|113
1685576100000|2023-05-31 23:35:00|12447.9|12446.4|12449.3|12447.8|12449.5|12448|12447.7|12446.2|89
1685576400000|2023-05-31 23:40:00|12449.2|12447.7|12449.6|12448.1|12450|12448.5|12446.6|12445.1|138
1685576700000|2023-05-31 23:45:00|12449.7|12448.2|12448|12446.5|12450.3|12448.8|12446.9|12445.4|160
1685577000000|2023-05-31 23:50:00|12447.9|12446.4|12447.9|12446.4|12448.1|12446.6|12446.8|12445.3|148
1685577300000|2023-05-31 23:55:00|12447.8|12446.3|12446|12444.5|12448.3|12446.8|12445.9|12444.4|131
1685577600000|2023-06-01 00:00:00|12445.8|12444.3|12446.5|12445|12448.4|12446.9|12444.7|12443.2|350
1685577900000|2023-06-01 00:05:00|12446.2|12444.7|12446.1|12444.6|12446.7|12445.2|12443.5|12442|281
1685578200000|2023-06-01 00:10:00|12446.2|12444.7|12447.1|12445.6|12448.7|12447.2|12445.3|12443.8|282
1685578500000|2023-06-01 00:15:00|12447.2|12445.7|12445.4|12443.9|12447.2|12445.7|12443.4|12442.3|229
1685578800000|2023-06-01 00:20:00|12445.5|12444|12448.3|12446.8|12448.4|12446.9|12445.1|12443.9|227
1685579100000|2023-06-01 00:25:00|12448.1|12446.6|12446.7|12445.2|12449|12447.5|12446.7|12445.2|171
1685579400000|2023-06-01 00:30:00|12445.8|12444.9|12442.6|12441.7|12446.8|12445.3|12441.4|12440.5|208
1685579700000|2023-06-01 00:35:00|12442.7|12441.8|12443.6|12442.1|12443.9|12442.8|12441.5|12440.4|260
1685580000000|2023-06-01 00:40:00|12443.1|12441.6|12440.8|12439.3|12443.7|12442.5|12439.9|12438.4|292
1685580300000|2023-06-01 00:45:00|12441|12439.5|12442|12441.1|12443.1|12441.8|12439.7|12438.4|233
1685580600000|2023-06-01 00:50:00|12441.9|12441|12439.5|12438|12445.1|12444|12439.3|12437.8|413
1685580900000|2023-06-01 00:55:00|12439.4|12437.9|12439.4|12438.5|12440.7|12439.3|12435.7|12434.2|286
1685581200000|2023-06-01 01:00:00|12439.5|12438.6|12440.1|12438.6|12441.1|12440.2|12439|12437.9|270
1685581500000|2023-06-01 01:05:00|12440|12438.5|12438.7|12437.8|12440.8|12439.3|12436.7|12435.8|262
1685581800000|2023-06-01 01:10:00|12438.6|12437.7|12437.2|12435.7|12438.7|12437.8|12434.5|12433|253
1685582100000|2023-06-01 01:15:00|12437.1|12435.6|12439.2|12437.7|12439.8|12438.4|12433.4|12432.5|389
1685582400000|2023-06-01 01:20:00|12439.3|12437.8|12439.2|12438.3|12440.8|12439.9|12437.4|12436.5|310
1685582700000|2023-06-01 01:25:00|12439.3|12438.4|12438.8|12437.3|12442.2|12441.3|12438.6|12437.1|273
1685583000000|2023-06-01 01:30:00|12439|12437.5|12435|12434.1|12439.5|12438.4|12433.2|12432.3|254
1685583300000|2023-06-01 01:35:00|12434.9|12434|12431.6|12430.1|12436.1|12434.9|12431.5|12430.1|279
1685583600000|2023-06-01 01:40:00|12431.5|12430|12429.7|12428.8|12432.7|12431.4|12428.5|12427.1|350
1685583900000|2023-06-01 01:45:00|12429.8|12428.9|12436.5|12435.6|12439.7|12438.2|12429.1|12427.9|731
1685584200000|2023-06-01 01:50:00|12436.4|12435.5|12438|12436.5|12440|12438.6|12433.1|12432.2|451
1685584500000|2023-06-01 01:55:00|12437.8|12436.3|12441.9|12440.4|12444|12442.5|12437.8|12436.3|475
1685584800000|2023-06-01 02:00:00|12441.8|12440.3|12441.7|12440.2|12441.8|12440.5|12438.8|12437.9|372
1685585100000|2023-06-01 02:05:00|12441.1|12440.1|12442.6|12441.1|12442.6|12441.1|12438|12437.1|323
1685585400000|2023-06-01 02:10:00|12442.8|12441.3|12441.8|12440.3|12443|12441.5|12438.3|12436.8|272
1685585700000|2023-06-01 02:15:00|12441.6|12440.1|12437.8|12436.3|12442.9|12441.4|12437.6|12436.1|276
1685586000000|2023-06-01 02:20:00|12437.7|12436.2|12436.5|12435.6|12438.4|12437|12435.9|12434.4|300
1685586300000|2023-06-01 02:25:00|12436.4|12435.5|12436.3|12434.8|12437.9|12436.4|12435.5|12434.2|363
1685586600000|2023-06-01 02:30:00|12436.4|12434.9|12438.6|12437.1|12439.7|12438.2|12436.4|12434.9|339
1685586900000|2023-06-01 02:35:00|12439.2|12437.7|12439.9|12438.4|12441.5|12440|12438.8|12437.3|262
1685587200000|2023-06-01 02:40:00|12440|12438.5|12440.4|12438.9|12440.6|12439.1|12438.5|12437|268
1685587500000|2023-06-01 02:45:00|12440.5|12439|12440.1|12438.6|12442|12441.1|12439.3|12438.3|218
1685587800000|2023-06-01 02:50:00|12440.2|12438.7|12437.4|12436.5|12440.2|12438.7|12437.3|12435.8|233
1685588100000|2023-06-01 02:55:00|12437.3|12436.4|12437.5|12436.6|12437.6|12436.7|12435.5|12434.3|262
1685588400000|2023-06-01 03:00:00|12437.6|12436.7|12438.1|12436.6|12438.4|12436.9|12435.6|12434.6|324
1685588700000|2023-06-01 03:05:00|12438|12436.5|12441.8|12440.3|12442|12440.5|12437.9|12436.4|286
1685589000000|2023-06-01 03:10:00|12441.6|12440.1|12440.6|12439.1|12442|12440.5|12439.5|12438.4|253
1685589300000|2023-06-01 03:15:00|12440.7|12439.2|12439.6|12438.7|12441|12439.5|12438.8|12437.9|244
1685589600000|2023-06-01 03:20:00|12439.5|12438.6|12439.4|12438.5|12441.1|12440.2|12438.8|12437.9|210
1685589900000|2023-06-01 03:25:00|12439.3|12438.4|12439.9|12439|12440.4|12439.5|12439.1|12438|239
1685590200000|2023-06-01 03:30:00|12439.7|12438.8|12439.4|12438.5|12439.7|12438.8|12438.1|12437.2|120
1685590500000|2023-06-01 03:35:00|12439.3|12438.4|12438.4|12436.9|12439.7|12438.5|12437.5|12436|162
1685590800000|2023-06-01 03:40:00|12438.5|12437|12438.4|12437.5|12439.5|12438.4|12437.5|12436|146
1685591100000|2023-06-01 03:45:00|12438.3|12437.4|12437.3|12435.8|12438.8|12437.9|12436.4|12435.2|162
1685591400000|2023-06-01 03:50:00|12437.2|12435.7|12433.7|12432.2|12437.9|12436.4|12433.7|12432.2|187
1685591700000|2023-06-01 03:55:00|12433.8|12432.3|12433|12432.1|12433.8|12432.3|12431.4|12430|209
1685592000000|2023-06-01 04:00:00|12433.1|12432.2|12433.8|12432.3|12433.8|12432.3|12430.4|12428.9|172
1685592300000|2023-06-01 04:05:00|12433.9|12432.4|12435.5|12434|12435.7|12434.2|12433.9|12432.4|143
1685592600000|2023-06-01 04:10:00|12435.6|12434.1|12435.2|12434.3|12436.9|12435.4|12434.3|12433.4|185
1685592900000|2023-06-01 04:15:00|12435.3|12434.4|12437.9|12436.4|12438|12436.5|12434.4|12432.9|163
1685593200000|2023-06-01 04:20:00|12438|12436.5|12439.2|12438.3|12439.4|12438.5|12437.2|12436|181
1685593500000|2023-06-01 04:25:00|12439.3|12438.4|12441.3|12440.4|12441.9|12441|12439|12438.1|211
1685593800000|2023-06-01 04:30:00|12441.7|12440.8|12439.5|12438|12442.6|12441.4|12439|12438|170
1685594100000|2023-06-01 04:35:00|12439.6|12438.1|12438.2|12437.3|12440|12438.8|12437.9|12437|124
1685594400000|2023-06-01 04:40:00|12438.3|12437.4|12435.3|12434.4|12438.3|12437.4|12434.6|12433.1|107
1685594700000|2023-06-01 04:45:00|12435.9|12434.5|12437.1|12435.6|12438.1|12436.6|12435.9|12434.4|118
1685595000000|2023-06-01 04:50:00|12437|12435.5|12436.2|12435.3|12437|12435.8|12435.2|12434.3|138
1685595300000|2023-06-01 04:55:00|12436.3|12435.4|12433.2|12432.3|12436.3|12435.4|12432.2|12431.3|253
1685595600000|2023-06-01 05:00:00|12433.3|12432.4|12433.3|12432.4|12434.2|12432.7|12430|12428.5|336
1685595900000|2023-06-01 05:05:00|12433.2|12432.3|12436.6|12435.1|12436.8|12435.3|12432.9|12431.6|162
1685596200000|2023-06-01 05:10:00|12436.7|12435.2|12432.3|12431.4|12436.7|12435.2|12431.9|12431|216
1685596500000|2023-06-01 05:15:00|12432.4|12431.5|12432.3|12431.4|12433.4|12432|12431.2|12430.3|169
1685596800000|2023-06-01 05:20:00|12432.4|12431.5|12433.9|12433|12434.9|12434|12432|12431.1|219
1685597100000|2023-06-01 05:25:00|12433.8|12432.9|12432.9|12431.4|12434.3|12433.4|12432.1|12431.2|218
1685597400000|2023-06-01 05:30:00|12433.1|12431.6|12430.5|12429|12434.6|12433.1|12430.3|12428.8|278
1685597700000|2023-06-01 05:35:00|12430.4|12428.9|12428.8|12427.3|12430.4|12428.9|12426.2|12424.7|275
1685598000000|2023-06-01 05:40:00|12428.7|12427.2|12429.5|12428|12431.6|12430.1|12427.2|12425.9|322
1685598300000|2023-06-01 05:45:00|12429.6|12428.1|12427.6|12426.1|12430.1|12428.6|12426.9|12425.4|324
1685598600000|2023-06-01 05:50:00|12427.7|12426.2|12428.6|12427.1|12428.6|12427.6|12426.8|12425.3|274
1685598900000|2023-06-01 05:55:00|12428.5|12427|12426.4|12424.9|12429|12427.5|12425.5|12424|290
1685599200000|2023-06-01 06:00:00|12426.6|12425.1|12428.5|12427|12428.7|12427.5|12422.6|12421.6|407
1685599500000|2023-06-01 06:05:00|12428.4|12426.9|12433.9|12432.4|12434.7|12433.8|12428.2|12426.8|352
1685599800000|2023-06-01 06:10:00|12433.8|12432.3|12432.2|12430.7|12435.7|12434.7|12429.7|12428.2|350
1685600100000|2023-06-01 06:15:00|12432|12431.1|12432.8|12431.3|12433.7|12432.2|12427.7|12426.8|366
1685600400000|2023-06-01 06:20:00|12432.9|12431.4|12429.7|12428.2|12434.7|12433.2|12429|12427.5|301
1685600700000|2023-06-01 06:25:00|12429.6|12428.1|12430.3|12429.4|12433.7|12432.2|12428.8|12427.3|298
1685601000000|2023-06-01 06:30:00|12430.1|12429.2|12430|12428.5|12433.1|12431.6|12428.2|12426.7|422
1685601300000|2023-06-01 06:35:00|12429.9|12428.4|12435.8|12434.3|12436.6|12435.1|12429.8|12428.3|291
1685601600000|2023-06-01 06:40:00|12435.9|12434.4|12435.9|12434.4|12437|12435.6|12433.7|12432.2|299
1685601900000|2023-06-01 06:45:00|12436.3|12434.8|12441.1|12440.2|12441.8|12440.4|12435.5|12434.3|476
1685602200000|2023-06-01 06:50:00|12441.2|12440.3|12436.8|12435.3|12441.9|12440.4|12435.4|12434.5|431
1685602500000|2023-06-01 06:55:00|12436.9|12436|12440.4|12439.5|12441.5|12440|12436.8|12435.3|433
1685602800000|2023-06-01 07:00:00|12440.2|12439.3|12432.9|12431.4|12440.9|12439.4|12431.9|12430.4|627
1685603100000|2023-06-01 07:05:00|12432.5|12431|12432|12430.5|12434.7|12433.8|12429.9|12428.4|460
1685603400000|2023-06-01 07:10:00|12431.9|12430.4|12432.8|12431.3|12433.9|12432.7|12427.1|12426.2|429
1685603700000|2023-06-01 07:15:00|12432.7|12431.2|12420.6|12419.7|12433.2|12431.7|12418.5|12417.6|543
1685604000000|2023-06-01 07:20:00|12420.7|12419.8|12419.8|12418.9|12421.1|12420.2|12416.7|12415.8|376
1685604300000|2023-06-01 07:25:00|12419.9|12419|12416.8|12415.9|12422|12420.9|12415.8|12414.9|392
1685604600000|2023-06-01 07:30:00|12416.9|12416|12417.4|12415.9|12420.9|12420|12415.7|12414.8|486
1685604900000|2023-06-01 07:35:00|12417.3|12415.8|12416|12415.1|12420.5|12419.3|12413.8|12412.6|408
1685605200000|2023-06-01 07:40:00|12416.1|12415.2|12412.8|12411.9|12417.4|12416.5|12407.8|12406.5|481
1685605500000|2023-06-01 07:45:00|12412.7|12411.8|12412.6|12411.1|12415.8|12414.8|12411.2|12410.3|424
1685605800000|2023-06-01 07:50:00|12412.5|12411|12410.8|12409.9|12413.8|12412.9|12408.8|12407.9|425
1685606100000|2023-06-01 07:55:00|12410.9|12410|12409|12407.5|12411.1|12410.2|12404.7|12403.2|438
1685606400000|2023-06-01 08:00:00|12408.6|12407.7|12403.7|12402.8|12408.6|12407.7|12401.6|12400.4|488
1685606700000|2023-06-01 08:05:00|12403.8|12402.9|12408.4|12406.9|12408.4|12406.9|12403|12402.1|522
1685607000000|2023-06-01 08:10:00|12408.5|12407|12418.4|12417.5|12421.4|12419.9|12407.3|12406.4|595
1685607300000|2023-06-01 08:15:00|12418.5|12417|12422.7|12421.8|12422.8|12421.9|12417.8|12416.3|532
1685607600000|2023-06-01 08:20:00|12422.6|12421.7|12419.9|12419|12423.5|12422.6|12414.5|12413.6|397
1685607900000|2023-06-01 08:25:00|12419.8|12418.9|12420.6|12418.4|12422.5|12421.3|12417.5|12416.6|296
1685608200000|2023-06-01 08:30:00|12420.2|12418.7|12428.3|12426.8|12431.3|12429.8|12419.2|12418|399
1685608500000|2023-06-01 08:35:00|12428.6|12427.1|12425.8|12424.3|12430.1|12429.2|12422.8|12421.5|438
1685608800000|2023-06-01 08:40:00|12425.9|12424.4|12429.1|12427.6|12430.9|12429.7|12424.7|12423.5|380
1685609100000|2023-06-01 08:45:00|12429|12427.5|12427.6|12426.7|12431|12430.1|12426.4|12425.5|287
1685609400000|2023-06-01 08:50:00|12427.5|12426.6|12431.7|12430.8|12432.1|12430.8|12426.6|12425.1|340
1685609700000|2023-06-01 08:55:00|12431.6|12430.7|12431.9|12430.4|12433.5|12432.4|12429|12427.5|307
1685610000000|2023-06-01 09:00:00|12432|12430.5|12432|12431.1|12434.9|12434|12426.8|12425.9|422
1685610300000|2023-06-01 09:05:00|12431.9|12431|12436.9|12436|12436.9|12436|12431.2|12430.3|370
1685610600000|2023-06-01 09:10:00|12436.8|12435.9|12433.5|12432.6|12436.8|12435.9|12430.6|12429.3|329
1685610900000|2023-06-01 09:15:00|12433.4|12432.5|12431.1|12429.6|12435.9|12434.9|12429.6|12428.1|343
1685611200000|2023-06-01 09:20:00|12430.7|12429.8|12427.4|12426.5|12432.1|12431.2|12427.4|12426.2|288
1685611500000|2023-06-01 09:25:00|12427.5|12426.6|12429.6|12428.1|12430.7|12429.2|12426.6|12425.5|306
1685611800000|2023-06-01 09:30:00|12429.7|12428.2|12431.9|12430.4|12432.5|12431.4|12426.2|12425.3|366
1685612100000|2023-06-01 09:35:00|12431.8|12430.3|12428.9|12427.4|12434.1|12433.2|12427.8|12426.3|300
1685612400000|2023-06-01 09:40:00|12429|12427.5|12431.4|12429.9|12432.7|12431.2|12427.5|12426.1|276
1685612700000|2023-06-01 09:45:00|12431.5|12430|12437.8|12436.9|12438.4|12437.5|12430.8|12429.3|303
1685613000000|2023-06-01 09:50:00|12437.7|12436.8|12447.6|12446.7|12448.1|12447.2|12437.6|12436.7|414
1685613300000|2023-06-01 09:55:00|12447.1|12446.2|12449.1|12448.2|12449.7|12448.8|12446.6|12445.7|382
1685613600000|2023-06-01 10:00:00|12449.2|12448.3|12451.1|12449.6|12453.5|12452.6|12448.9|12447.4|474
1685613900000|2023-06-01 10:05:00|12451.2|12449.7|12454.9|12454|12458|12457.1|12450.1|12449.2|337
1685614200000|2023-06-01 10:10:00|12454.8|12453.9|12454.1|12452.6|12456|12455.1|12452.7|12451.2|282
1685614500000|2023-06-01 10:15:00|12454|12452.5|12457.2|12456.3|12457.2|12456.3|12450.5|12449.2|242
1685614800000|2023-06-01 10:20:00|12457|12456.1|12457.6|12456.7|12460.9|12460|12457|12456.1|341
1685615100000|2023-06-01 10:25:00|12457.5|12456.6|12451.6|12450.7|12457.6|12456.7|12449.5|12448.6|339
1685615400000|2023-06-01 10:30:00|12451.7|12450.8|12453.3|12452.4|12456.6|12455.7|12451.7|12450.8|279
1685615700000|2023-06-01 10:35:00|12453.4|12452.5|12456.8|12455.9|12457.9|12456.4|12452.4|12451.2|267
1685616000000|2023-06-01 10:40:00|12456.9|12456|12461.8|12460.9|12462.1|12461.2|12456.8|12455.9|232
1685616300000|2023-06-01 10:45:00|12462|12461.1|12463|12461.5|12465.4|12463.9|12461.4|12460.3|330
1685616600000|2023-06-01 10:50:00|12463.1|12461.6|12462.3|12460.8|12465.1|12463.9|12461.2|12459.8|265
1685616900000|2023-06-01 10:55:00|12462.2|12460.7|12464.7|12463.2|12468.7|12467.2|12459.9|12458.8|449
1685617200000|2023-06-01 11:00:00|12464.8|12463.3|12471.2|12470.3|12471.4|12470.5|12464.4|12463.3|329
1685617500000|2023-06-01 11:05:00|12471.3|12470.4|12470.7|12469.8|12472.2|12471.3|12467.2|12466.3|326
1685617800000|2023-06-01 11:10:00|12470.6|12469.7|12476.9|12475.4|12483.2|12482.3|12470.4|12469.5|368
1685618100000|2023-06-01 11:15:00|12477|12475.5|12478.3|12477.4|12478.9|12477.9|12475.2|12474.3|297
1685618400000|2023-06-01 11:20:00|12478.2|12477.3|12476.8|12475.3|12478.6|12477.7|12474.8|12473.3|294
1685618700000|2023-06-01 11:25:00|12475.5|12474.6|12474.9|12473.4|12478.3|12477.4|12471.7|12470.8|330
1685619000000|2023-06-01 11:30:00|12475.2|12473.7|12478.6|12477.7|12480.7|12479.8|12475.2|12473.7|372
1685619300000|2023-06-01 11:35:00|12478.7|12477.8|12477.6|12476.7|12478.7|12477.8|12474.6|12473.1|326
1685619600000|2023-06-01 11:40:00|12477.7|12476.8|12478.7|12477.2|12480.1|12478.7|12476.4|12475.2|295
1685619900000|2023-06-01 11:45:00|12478.8|12477.3|12478.6|12477.1|12479.6|12478.5|12476.5|12475|238
1685620200000|2023-06-01 11:50:00|12478.5|12477|12472.3|12471.4|12478.5|12477|12471.6|12470.6|298
1685620500000|2023-06-01 11:55:00|12472.2|12471.3|12475.8|12474.9|12477.2|12476.3|12472.2|12471.3|350
1685620800000|2023-06-01 12:00:00|12475.7|12474.8|12470.4|12469.5|12478.4|12477.5|12470.4|12469.5|439
1685621100000|2023-06-01 12:05:00|12470.3|12469.4|12464.5|12463.6|12470.6|12469.7|12464.5|12463.6|398
1685621400000|2023-06-01 12:10:00|12464.6|12463.7|12465.2|12458.4|12468.4|12465.3|12461.7|12457.1|408
1685621700000|2023-06-01 12:15:00|12465|12459.9|12461.3|12460.4|12475.5|12465|12449.3|12445.6|1139
1685622000000|2023-06-01 12:20:00|12461.4|12459.9|12459.7|12458.2|12461.5|12460|12452.2|12450.7|822
1685622300000|2023-06-01 12:25:00|12459.6|12458.1|12460.9|12452.5|12464.9|12463.4|12459.2|12452.4|469
1685622600000|2023-06-01 12:30:00|12460.8|12452.3|12465.6|12464.7|12476.5|12475|12455.7|12448.8|1170
1685622900000|2023-06-01 12:35:00|12465.7|12464.8|12479|12477.5|12479|12477.5|12463.8|12462.3|744
1685623200000|2023-06-01 12:40:00|12479.2|12477.7|12475.7|12474.2|12480.6|12479.1|12468.9|12467.4|752
1685623500000|2023-06-01 12:45:00|12475.8|12474.3|12477.6|12476.7|12480.6|12479.7|12472.6|12471.7|629
1685623800000|2023-06-01 12:50:00|12477.5|12476.6|12482.5|12481.6|12483.3|12482.3|12477.3|12475.8|697
1685624100000|2023-06-01 12:55:00|12482.6|12481.7|12485.1|12483.6|12487.2|12486.3|12480.5|12479.5|618
1685624400000|2023-06-01 13:00:00|12485.2|12483.7|12488.1|12486.6|12489|12487.5|12483.5|12482.4|612
1685624700000|2023-06-01 13:05:00|12488.2|12486.7|12487.4|12486.5|12491.6|12490.2|12485.3|12483.9|597
1685625000000|2023-06-01 13:10:00|12487.1|12486.2|12477.6|12476.1|12488.9|12487.8|12477.6|12476.1|561
1685625300000|2023-06-01 13:15:00|12477.5|12476|12479.9|12478.4|12481.7|12480.8|12474.8|12473.9|446
1685625600000|2023-06-01 13:20:00|12479.8|12478.3|12478.4|12477.5|12480.5|12479.6|12476.8|12475.3|369
1685625900000|2023-06-01 13:25:00|12478.5|12477.6|12483.8|12482.3|12484.4|12483.5|12478.4|12477.5|375
1685626200000|2023-06-01 13:30:00|12483.4|12481.9|12495.9|12494.4|12496.4|12495|12482.8|12481.7|787
1685626500000|2023-06-01 13:35:00|12495.8|12494.3|12499.3|12497.8|12503.2|12502.3|12494.9|12493.4|608
1685626800000|2023-06-01 13:40:00|12499.2|12497.7|12498.9|12496.4|12500|12498.5|12494|12492.6|543
1685627100000|2023-06-01 13:45:00|12499.2|12496.6|12505.6|12504.7|12506.6|12505.7|12495.5|12493.8|548
1685627400000|2023-06-01 13:50:00|12505.8|12504.9|12509.7|12508.2|12511|12510.1|12504.4|12503.5|511
1685627700000|2023-06-01 13:55:00|12509.8|12508.3|12512|12507.9|12512|12510.8|12504.8|12503.9|614
1685628000000|2023-06-01 14:00:00|12515.5|12509.6|12511.5|12510.6|12527|12525.1|12510|12508.5|1461
1685628300000|2023-06-01 14:05:00|12511.4|12510.5|12510.8|12509.9|12513.8|12512.3|12502.7|12501.5|936
1685628600000|2023-06-01 14:10:00|12510.9|12510|12513.2|12512.3|12516.1|12514.6|12506.4|12505.4|741
1685628900000|2023-06-01 14:15:00|12512.5|12511.6|12510.1|12508.6|12513.3|12512.3|12506.8|12505.9|619
1685629200000|2023-06-01 14:20:00|12510|12508.5|12513.2|12512.3|12514.5|12513.3|12506.1|12505.2|648
1685629500000|2023-06-01 14:25:00|12513.3|12512.4|12511.9|12511|12515.9|12515|12511.4|12510.5|534
1685629800000|2023-06-01 14:30:00|12512|12511.1|12513.5|12512.6|12516.9|12516|12508.6|12507.7|514
1685630100000|2023-06-01 14:35:00|12513.6|12512.7|12511.8|12510.9|12515.6|12514.7|12510.6|12509.7|607
1685630400000|2023-06-01 14:40:00|12511.9|12511|12523.8|12522.9|12525.3|12524.4|12511.9|12511|558
1685630700000|2023-06-01 14:45:00|12523.7|12522.8|12517.9|12517|12523.7|12522.8|12513.4|12512.5|598
1685631000000|2023-06-01 14:50:00|12518|12517.1|12521.4|12520.5|12527.4|12526.5|12514.7|12513.8|751
1685631300000|2023-06-01 14:55:00|12521.5|12520.6|12520.2|12519.3|12526.8|12525.9|12519.8|12518.9|767
1685631600000|2023-06-01 15:00:00|12520.4|12519.5|12519.5|12518.6|12520.9|12520|12516.7|12515.8|723
1685631900000|2023-06-01 15:05:00|12519.6|12518.7|12526.7|12525.8|12527.8|12526.6|12518.5|12517.6|445
1685632200000|2023-06-01 15:10:00|12526.8|12525.9|12525.2|12524.3|12527.3|12526.4|12522.8|12521.9|417
1685632500000|2023-06-01 15:15:00|12525.1|12524.2|12523|12522.1|12528.1|12527.2|12522.7|12521.8|385
1685632800000|2023-06-01 15:20:00|12523.1|12522.2|12523.3|12522.4|12523.6|12522.7|12517.2|12516.3|356
1685633100000|2023-06-01 15:25:00|12523.4|12522.5|12523.4|12522.5|12526.9|12526|12521.7|12520.8|351
1685633400000|2023-06-01 15:30:00|12523.3|12522.4|12533.4|12532.5|12534.3|12533.4|12522.3|12521.4|450
1685633700000|2023-06-01 15:35:00|12533.6|12532.7|12530.2|12529.3|12534.6|12533.7|12526.9|12526|580
1685634000000|2023-06-01 15:40:00|12530.3|12529.4|12529.4|12528.5|12532.9|12532|12526.6|12525.6|435
1685634300000|2023-06-01 15:45:00|12529.3|12528.4|12531.2|12530.3|12533.2|12532.3|12527.2|12526.3|314
1685634600000|2023-06-01 15:50:00|12531.4|12530.5|12536.7|12535.8|12537.9|12536.9|12531.4|12530.5|350
1685634900000|2023-06-01 15:55:00|12536.8|12535.9|12533.6|12532.7|12537.9|12537|12533.6|12532.7|352
1685635200000|2023-06-01 16:00:00|12533.5|12532.6|12533|12532.1|12538.3|12537.4|12532.7|12531.8|456
1685635500000|2023-06-01 16:05:00|12532.7|12531.8|12534.6|12533.7|12536.1|12535.2|12530.9|12530|345
1685635800000|2023-06-01 16:10:00|12534.5|12533.6|12537.4|12535.9|12538.2|12536.7|12533.2|12532.3|344
1685636100000|2023-06-01 16:15:00|12537.2|12535.7|12535.8|12534.9|12539|12537.8|12535.5|12534.3|383
1685636400000|2023-06-01 16:20:00|12535.7|12534.8|12536.6|12535.7|12536.7|12535.8|12533.8|12532.9|273
1685636700000|2023-06-01 16:25:00|12536.7|12535.8|12536.2|12535.3|12536.8|12535.9|12534.6|12533.7|227
1685637000000|2023-06-01 16:30:00|12536.3|12535.4|12536.3|12535.4|12540.3|12539.4|12535.5|12534.6|295
1685637300000|2023-06-01 16:35:00|12535.9|12535|12538.4|12537.5|12538.4|12537.5|12534.6|12533.5|286
1685637600000|2023-06-01 16:40:00|12538.5|12537.6|12537.4|12536.5|12538.8|12537.9|12535.3|12534.4|297
1685637900000|2023-06-01 16:45:00|12537.1|12536.2|12537.6|12536.7|12538|12536.8|12536|12534.5|269
1685638200000|2023-06-01 16:50:00|12537.5|12536.6|12537.3|12536.4|12538.2|12537.3|12535.5|12534.6|307
1685638500000|2023-06-01 16:55:00|12537.4|12536.5|12533.8|12532.3|12539.6|12538.1|12533.5|12532.2|313
1685638800000|2023-06-01 17:00:00|12533.7|12532.2|12531.4|12530.5|12534.7|12533.8|12529|12528.1|379
1685639100000|2023-06-01 17:05:00|12531.5|12530.6|12531.2|12530.3|12532.7|12531.7|12530.5|12529.6|331
1685639400000|2023-06-01 17:10:00|12531.3|12530.4|12532.3|12531.4|12532.9|12532|12530.8|12529.9|256
1685639700000|2023-06-01 17:15:00|12532.4|12531.5|12530.2|12529.3|12532.4|12531.5|12528.8|12527.9|192
1685640000000|2023-06-01 17:20:00|12530.3|12529.4|12531.1|12530.2|12533.1|12532.2|12530.2|12529.3|232
1685640300000|2023-06-01 17:25:00|12531.2|12530.3|12533.4|12532.5|12534.3|12533.4|12530.3|12529.4|212
1685640600000|2023-06-01 17:30:00|12533.5|12532.6|12533.5|12532.6|12533.9|12533|12531.5|12530.6|215
1685640900000|2023-06-01 17:35:00|12533.6|12532.7|12530.6|12529.7|12533.8|12532.9|12529.6|12528.7|176
1685641200000|2023-06-01 17:40:00|12530.5|12529.6|12532.3|12531.4|12532.8|12531.9|12530|12529.1|219
1685641500000|2023-06-01 17:45:00|12532.4|12531.5|12533.8|12532.9|12533.8|12532.9|12532.4|12531.5|191
1685641800000|2023-06-01 17:50:00|12533.7|12532.8|12534.7|12533.8|12535.2|12534.3|12533.6|12532.7|143
1685642100000|2023-06-01 17:55:00|12534.8|12533.9|12535.7|12534.8|12535.7|12534.8|12534.5|12533.6|131
1685642400000|2023-06-01 18:00:00|12535.6|12534.7|12533.6|12532.7|12535.9|12535|12532.9|12532|190
1685642700000|2023-06-01 18:05:00|12533.5|12532.6|12534.7|12533.8|12534.9|12534|12532|12531.1|217
1685643000000|2023-06-01 18:10:00|12534.6|12533.7|12532.7|12531.8|12535.6|12534.7|12531.9|12531|195
1685643300000|2023-06-01 18:15:00|12532.6|12531.7|12530.8|12529.9|12533.7|12532.8|12530.7|12529.8|229
1685643600000|2023-06-01 18:20:00|12530.7|12529.8|12532.8|12531.9|12533|12532.1|12530.7|12529.8|202
1685643900000|2023-06-01 18:25:00|12532.9|12532|12534|12533.1|12535.3|12534.4|12532.7|12531.8|165
1685644200000|2023-06-01 18:30:00|12533.9|12533|12534.6|12533.7|12535.1|12534.2|12533.8|12532.9|180
1685644500000|2023-06-01 18:35:00|12534.7|12533.8|12534.5|12533.6|12535|12534.1|12534.3|12533.4|141
1685644800000|2023-06-01 18:40:00|12534.6|12533.7|12534|12533.1|12534.9|12534|12532.6|12531.7|234
1685645100000|2023-06-01 18:45:00|12534.2|12533.3|12530.9|12530|12534.2|12533.3|12530.6|12529.7|223
1685645400000|2023-06-01 18:50:00|12530.8|12529.9|12529.7|12528.8|12531.6|12530.7|12528.8|12527.9|221
1685645700000|2023-06-01 18:55:00|12529.6|12528.7|12526.9|12526|12529.7|12528.8|12526.8|12525.9|243
1685646000000|2023-06-01 19:00:00|12526.8|12525.9|12528.7|12527.8|12528.9|12528|12525.6|12524.7|209
1685646300000|2023-06-01 19:05:00|12528.8|12527.9|12529|12527.5|12530.8|12529.9|12528.7|12527.5|167
1685646600000|2023-06-01 19:10:00|12528.9|12527.4|12529.6|12528.7|12529.7|12528.8|12528.3|12527.3|182
1685646900000|2023-06-01 19:15:00|12529.5|12528.6|12529.8|12528.9|12529.9|12529|12528.7|12527.8|127
1685647200000|2023-06-01 19:20:00|12529.9|12529|12529.7|12528.8|12531.3|12530|12529.5|12528.6|155
1685647500000|2023-06-01 19:25:00|12529.6|12528.7|12528.3|12527.4|12529.8|12528.9|12527.7|12526.8|210
1685647800000|2023-06-01 19:30:00|12528.2|12527.3|12525.7|12524.8|12528.4|12527.5|12525.4|12524.5|269
1685648100000|2023-06-01 19:35:00|12525.6|12524.7|12523.4|12522.5|12525.9|12525|12522.6|12521.7|300
1685648400000|2023-06-01 19:40:00|12523.3|12522.4|12522.7|12521.8|12524.1|12523.2|12522.2|12521.3|273
1685648700000|2023-06-01 19:45:00|12522.6|12521.7|12525.7|12524.8|12526|12525.1|12522.5|12521.6|175
1685649000000|2023-06-01 19:50:00|12525.5|12524.6|12526.5|12525.6|12527|12526.1|12525.3|12524.4|170
1685649300000|2023-06-01 19:55:00|12526.4|12525.5|12530.8|12529.9|12531|12530.1|12526.4|12525.5|256
1685649600000|2023-06-01 20:00:00|12530.7|12529.8|12531.1|12530.2|12531.7|12530.8|12529.7|12528.8|176
1685649900000|2023-06-01 20:05:00|12531.2|12530.3|12528.7|12527.8|12531.3|12530.4|12528.7|12527.7|93
1685650200000|2023-06-01 20:10:00|12528.8|12527.9|12527.2|12525.7|12529.3|12528.4|12527.2|12525.7|104
1685650500000|2023-06-01 20:15:00|12527.3|12525.8|12526.2|12525.3|12527.7|12526.2|12525.7|12524.6|181
1685650800000|2023-06-01 20:20:00|12526.3|12525.4|12524.5|12523.6|12526.3|12525.4|12524.5|12523.6|114
1685651100000|2023-06-01 20:25:00|12524.6|12523.7|12524.8|12523.9|12525.7|12524.6|12524.5|12523.4|65
1685651400000|2023-06-01 20:30:00|12524.7|12523.8|12525.8|12524.9|12525.9|12525|12524.7|12523.8|37
1685651700000|2023-06-01 20:35:00|12525.9|12525|12526.9|12526|12527.3|12526.1|12525.8|12524.9|38
1685652000000|2023-06-01 20:40:00|12527|12526.1|12526.7|12525.8|12527|12526.1|12526.7|12525.8|18
1685652300000|2023-06-01 20:45:00|12526.8|12525.9|12526.6|12525.1|12527.7|12526.8|12526.6|12525.1|29
1685652600000|2023-06-01 20:50:00|12527|12525.5|12527|12525.5|12527.3|12525.8|12526.8|12525.3|65
1685652900000|2023-06-01 20:55:00|12527.3|12524.9|12531.2|12519.7|12533.6|12525.3|12526.4|12519.7|231
1685653200000|2023-06-01 21:00:00|12533.1|12521.2|12532.6|12520.7|12533.8|12521.9|12532.1|12520.2|21
1685653500000|2023-06-01 21:05:00|12533.1|12521.2|12533.8|12521.9|12534.4|12522.5|12532.3|12520.4|35
1685653800000|2023-06-01 21:10:00|12532.6|12520.7|12532.2|12520.3|12533.4|12521.5|12530.8|12518.9|43
1685654100000|2023-06-01 21:15:00|12532.3|12520.4|12533.2|12521.3|12533.5|12521.6|12532.1|12520.2|220
1685654400000|2023-06-01 21:20:00|12533.3|12521.4|12533|12521.1|12533.4|12521.5|12532.9|12521|334
1685654700000|2023-06-01 21:25:00|12533.1|12521.2|12534.7|12523.8|12535.2|12523.8|12532.1|12520.2|273
1685655000000|2023-06-01 21:30:00|12534.8|12523.9|12531.6|12520.9|12535.4|12524.2|12529.9|12518.1|169
1685655300000|2023-06-01 21:35:00|12531.5|12521|12531.7|12521.2|12531.8|12522|12530.6|12520.7|40
1685655600000|2023-06-01 21:40:00|12531.8|12521.1|12530.9|12521.1|12531.9|12522.1|12530.1|12518.2|41
1685655900000|2023-06-01 21:45:00|12530.6|12522.1|12531.5|12521.5|12531.5|12522.2|12529.4|12520.6|86
1685656200000|2023-06-01 21:50:00|12531.6|12521.7|12529.5|12521.2|12531.6|12522.1|12529.5|12521.2|142
1685656500000|2023-06-01 21:55:00|12529.6|12521.3|12529.4|12520.5|12529.6|12521.6|12528.2|12520.3|114
1685656800000|2023-06-01 22:00:00|12529.5|12519.8|12523.9|12517.9|12529.9|12520.3|12523.6|12516.7|214
1685657100000|2023-06-01 22:05:00|12523.4|12518.4|12522.1|12518.7|12524.3|12519|12521.6|12518|144
1685657400000|2023-06-01 22:10:00|12522.3|12518.9|12526.3|12522.5|12527.1|12522.8|12522.3|12518.6|116
1685657700000|2023-06-01 22:15:00|12526.7|12523|12526.3|12524.8|12526.7|12524.8|12525.3|12523|227
1685658000000|2023-06-01 22:20:00|12526.2|12524.7|12527.1|12525.6|12527.7|12525.7|12526.2|12524.3|113
1685658300000|2023-06-01 22:25:00|12527|12525.5|12527.6|12525.3|12528.5|12526.7|12526.7|12524.7|130
1685658600000|2023-06-01 22:30:00|12527.5|12525.2|12526.5|12524.3|12527.6|12526.1|12526|12524.2|151
1685658900000|2023-06-01 22:35:00|12526.1|12524.6|12527|12525.5|12527|12525.5|12525.8|12524|89
1685659200000|2023-06-01 22:40:00|12527.2|12525.1|12527|12525.5|12527.6|12525.8|12526.9|12525|54
1685659500000|2023-06-01 22:45:00|12527.1|12525.6|12526.9|12525.4|12527.2|12525.7|12526.1|12524.6|35
1685659800000|2023-06-01 22:50:00|12527.2|12525.1|12529|12527.5|12529.2|12527.7|12526.9|12525.1|103
1685660100000|2023-06-01 22:55:00|12529.1|12527.6|12531.3|12529.8|12531.4|12529.9|12528.3|12526.6|130
1685660400000|2023-06-01 23:00:00|12531.5|12530|12526.6|12525.1|12532.1|12530.6|12525.9|12524.4|135
1685660700000|2023-06-01 23:05:00|12526.5|12525|12528.1|12526.6|12528.2|12527|12525.9|12524.4|60
1685661000000|2023-06-01 23:10:00|12528|12526.5|12525.1|12523.6|12528.1|12526.6|12524.7|12523.2|103
1685661300000|2023-06-01 23:15:00|12525.2|12523.7|12525|12524.1|12525.4|12524.1|12524.8|12523.4|25
1685661600000|2023-06-01 23:20:00|12525.1|12524.2|12525.2|12523.7|12525.4|12524.2|12524.2|12522.7|75
1685661900000|2023-06-01 23:25:00|12525.3|12523.8|12523.9|12522.4|12525.3|12523.8|12523.9|12522.4|41
1685662200000|2023-06-01 23:30:00|12524|12522.5|12525.2|12523.7|12525.7|12524.2|12524|12522.5|63
1685662500000|2023-06-01 23:35:00|12525.3|12523.8|12525.1|12523.6|12525.7|12524.2|12524.8|12523.5|45
1685662800000|2023-06-01 23:40:00|12525.2|12523.7|12525.1|12523.6|12525.3|12523.8|12524|12522.5|67
1685663100000|2023-06-01 23:45:00|12525.2|12523.7|12527.3|12525.8|12527.4|12525.9|12524.9|12523.4|102
1685663400000|2023-06-01 23:50:00|12527.2|12525.7|12526.7|12525.2|12528.1|12526.6|12526.4|12524.9|139
1685663700000|2023-06-01 23:55:00|12526.4|12524.9|12527.3|12525.8|12527.4|12525.9|12526.2|12524.7|168
1685577600000|2023-06-01 00:00:00|12445.8|12444.3|12446.5|12445|12448.4|12446.9|12444.7|12443.2|350
1685577900000|2023-06-01 00:05:00|12446.2|12444.7|12446.1|12444.6|12446.7|12445.2|12443.5|12442|281
1685578200000|2023-06-01 00:10:00|12446.2|12444.7|12447.1|12445.6|12448.7|12447.2|12445.3|12443.8|282
1685578500000|2023-06-01 00:15:00|12447.2|12445.7|12445.4|12443.9|12447.2|12445.7|12443.4|12442.3|229
1685578800000|2023-06-01 00:20:00|12445.5|12444|12448.3|12446.8|12448.4|12446.9|12445.1|12443.9|227
1685579100000|2023-06-01 00:25:00|12448.1|12446.6|12446.7|12445.2|12449|12447.5|12446.7|12445.2|171
1685579400000|2023-06-01 00:30:00|12445.8|12444.9|12442.6|12441.7|12446.8|12445.3|12441.4|12440.5|208
1685579700000|2023-06-01 00:35:00|12442.7|12441.8|12443.6|12442.1|12443.9|12442.8|12441.5|12440.4|260
1685580000000|2023-06-01 00:40:00|12443.1|12441.6|12440.8|12439.3|12443.7|12442.5|12439.9|12438.4|292
1685580300000|2023-06-01 00:45:00|12441|12439.5|12442|12441.1|12443.1|12441.8|12439.7|12438.4|233
1685580600000|2023-06-01 00:50:00|12441.9|12441|12439.5|12438|12445.1|12444|12439.3|12437.8|413
1685580900000|2023-06-01 00:55:00|12439.4|12437.9|12439.4|12438.5|12440.7|12439.3|12435.7|12434.2|286
1685581200000|2023-06-01 01:00:00|12439.5|12438.6|12440.1|12438.6|12441.1|12440.2|12439|12437.9|270
1685581500000|2023-06-01 01:05:00|12440|12438.5|12438.7|12437.8|12440.8|12439.3|12436.7|12435.8|262
1685581800000|2023-06-01 01:10:00|12438.6|12437.7|12437.2|12435.7|12438.7|12437.8|12434.5|12433|253
1685582100000|2023-06-01 01:15:00|12437.1|12435.6|12439.2|12437.7|12439.8|12438.4|12433.4|12432.5|389
1685582400000|2023-06-01 01:20:00|12439.3|12437.8|12439.2|12438.3|12440.8|12439.9|12437.4|12436.5|310
1685582700000|2023-06-01 01:25:00|12439.3|12438.4|12438.8|12437.3|12442.2|12441.3|12438.6|12437.1|273
1685583000000|2023-06-01 01:30:00|12439|12437.5|12435|12434.1|12439.5|12438.4|12433.2|12432.3|254
1685583300000|2023-06-01 01:35:00|12434.9|12434|12431.6|12430.1|12436.1|12434.9|12431.5|12430.1|279
1685583600000|2023-06-01 01:40:00|12431.5|12430|12429.7|12428.8|12432.7|12431.4|12428.5|12427.1|350
1685583900000|2023-06-01 01:45:00|12429.8|12428.9|12436.5|12435.6|12439.7|12438.2|12429.1|12427.9|731
1685584200000|2023-06-01 01:50:00|12436.4|12435.5|12438|12436.5|12440|12438.6|12433.1|12432.2|451
1685584500000|2023-06-01 01:55:00|12437.8|12436.3|12441.9|12440.4|12444|12442.5|12437.8|12436.3|475
1685584800000|2023-06-01 02:00:00|12441.8|12440.3|12441.7|12440.2|12441.8|12440.5|12438.8|12437.9|372
1685585100000|2023-06-01 02:05:00|12441.1|12440.1|12442.6|12441.1|12442.6|12441.1|12438|12437.1|323
1685585400000|2023-06-01 02:10:00|12442.8|12441.3|12441.8|12440.3|12443|12441.5|12438.3|12436.8|272
1685585700000|2023-06-01 02:15:00|12441.6|12440.1|12437.8|12436.3|12442.9|12441.4|12437.6|12436.1|276
1685586000000|2023-06-01 02:20:00|12437.7|12436.2|12436.5|12435.6|12438.4|12437|12435.9|12434.4|300
1685586300000|2023-06-01 02:25:00|12436.4|12435.5|12436.3|12434.8|12437.9|12436.4|12435.5|12434.2|363
1685586600000|2023-06-01 02:30:00|12436.4|12434.9|12438.6|12437.1|12439.7|12438.2|12436.4|12434.9|339
1685586900000|2023-06-01 02:35:00|12439.2|12437.7|12439.9|12438.4|12441.5|12440|12438.8|12437.3|262
1685587200000|2023-06-01 02:40:00|12440|12438.5|12440.4|12438.9|12440.6|12439.1|12438.5|12437|268
1685587500000|2023-06-01 02:45:00|12440.5|12439|12440.1|12438.6|12442|12441.1|12439.3|12438.3|218
1685587800000|2023-06-01 02:50:00|12440.2|12438.7|12437.4|12436.5|12440.2|12438.7|12437.3|12435.8|233
1685588100000|2023-06-01 02:55:00|12437.3|12436.4|12437.5|12436.6|12437.6|12436.7|12435.5|12434.3|262
1685588400000|2023-06-01 03:00:00|12437.6|12436.7|12438.1|12436.6|12438.4|12436.9|12435.6|12434.6|324
1685588700000|2023-06-01 03:05:00|12438|12436.5|12441.8|12440.3|12442|12440.5|12437.9|12436.4|286
1685589000000|2023-06-01 03:10:00|12441.6|12440.1|12440.6|12439.1|12442|12440.5|12439.5|12438.4|253
1685589300000|2023-06-01 03:15:00|12440.7|12439.2|12439.6|12438.7|12441|12439.5|12438.8|12437.9|244
1685589600000|2023-06-01 03:20:00|12439.5|12438.6|12439.4|12438.5|12441.1|12440.2|12438.8|12437.9|210
1685589900000|2023-06-01 03:25:00|12439.3|12438.4|12439.9|12439|12440.4|12439.5|12439.1|12438|239
1685590200000|2023-06-01 03:30:00|12439.7|12438.8|12439.4|12438.5|12439.7|12438.8|12438.1|12437.2|120
1685590500000|2023-06-01 03:35:00|12439.3|12438.4|12438.4|12436.9|12439.7|12438.5|12437.5|12436|162
1685590800000|2023-06-01 03:40:00|12438.5|12437|12438.4|12437.5|12439.5|12438.4|12437.5|12436|146
1685591100000|2023-06-01 03:45:00|12438.3|12437.4|12437.3|12435.8|12438.8|12437.9|12436.4|12435.2|162
1685591400000|2023-06-01 03:50:00|12437.2|12435.7|12433.7|12432.2|12437.9|12436.4|12433.7|12432.2|187
1685591700000|2023-06-01 03:55:00|12433.8|12432.3|12433|12432.1|12433.8|12432.3|12431.4|12430|209
1685592000000|2023-06-01 04:00:00|12433.1|12432.2|12433.8|12432.3|12433.8|12432.3|12430.4|12428.9|172
1685592300000|2023-06-01 04:05:00|12433.9|12432.4|12435.5|12434|12435.7|12434.2|12433.9|12432.4|143
1685592600000|2023-06-01 04:10:00|12435.6|12434.1|12435.2|12434.3|12436.9|12435.4|12434.3|12433.4|185
1685592900000|2023-06-01 04:15:00|12435.3|12434.4|12437.9|12436.4|12438|12436.5|12434.4|12432.9|163
1685593200000|2023-06-01 04:20:00|12438|12436.5|12439.2|12438.3|12439.4|12438.5|12437.2|12436|181
1685593500000|2023-06-01 04:25:00|12439.3|12438.4|12441.3|12440.4|12441.9|12441|12439|12438.1|211
1685593800000|2023-06-01 04:30:00|12441.7|12440.8|12439.5|12438|12442.6|12441.4|12439|12438|170
1685594100000|2023-06-01 04:35:00|12439.6|12438.1|12438.2|12437.3|12440|12438.8|12437.9|12437|124
1685594400000|2023-06-01 04:40:00|12438.3|12437.4|12435.3|12434.4|12438.3|12437.4|12434.6|12433.1|107
1685594700000|2023-06-01 04:45:00|12435.9|12434.5|12437.1|12435.6|12438.1|12436.6|12435.9|12434.4|118
1685595000000|2023-06-01 04:50:00|12437|12435.5|12436.2|12435.3|12437|12435.8|12435.2|12434.3|138
1685595300000|2023-06-01 04:55:00|12436.3|12435.4|12433.2|12432.3|12436.3|12435.4|12432.2|12431.3|253
1685595600000|2023-06-01 05:00:00|12433.3|12432.4|12433.3|12432.4|12434.2|12432.7|12430|12428.5|336
1685595900000|2023-06-01 05:05:00|12433.2|12432.3|12436.6|12435.1|12436.8|12435.3|12432.9|12431.6|162
1685596200000|2023-06-01 05:10:00|12436.7|12435.2|12432.3|12431.4|12436.7|12435.2|12431.9|12431|216
1685596500000|2023-06-01 05:15:00|12432.4|12431.5|12432.3|12431.4|12433.4|12432|12431.2|12430.3|169
1685596800000|2023-06-01 05:20:00|12432.4|12431.5|12433.9|12433|12434.9|12434|12432|12431.1|219
1685597100000|2023-06-01 05:25:00|12433.8|12432.9|12432.9|12431.4|12434.3|12433.4|12432.1|12431.2|218
1685597400000|2023-06-01 05:30:00|12433.1|12431.6|12430.5|12429|12434.6|12433.1|12430.3|12428.8|278
1685597700000|2023-06-01 05:35:00|12430.4|12428.9|12428.8|12427.3|12430.4|12428.9|12426.2|12424.7|275
1685598000000|2023-06-01 05:40:00|12428.7|12427.2|12429.5|12428|12431.6|12430.1|12427.2|12425.9|322
1685598300000|2023-06-01 05:45:00|12429.6|12428.1|12427.6|12426.1|12430.1|12428.6|12426.9|12425.4|324
1685598600000|2023-06-01 05:50:00|12427.7|12426.2|12428.6|12427.1|12428.6|12427.6|12426.8|12425.3|274
1685598900000|2023-06-01 05:55:00|12428.5|12427|12426.4|12424.9|12429|12427.5|12425.5|12424|290
1685599200000|2023-06-01 06:00:00|12426.6|12425.1|12428.5|12427|12428.7|12427.5|12422.6|12421.6|407
1685599500000|2023-06-01 06:05:00|12428.4|12426.9|12433.9|12432.4|12434.7|12433.8|12428.2|12426.8|352
1685599800000|2023-06-01 06:10:00|12433.8|12432.3|12432.2|12430.7|12435.7|12434.7|12429.7|12428.2|350
1685600100000|2023-06-01 06:15:00|12432|12431.1|12432.8|12431.3|12433.7|12432.2|12427.7|12426.8|366
1685600400000|2023-06-01 06:20:00|12432.9|12431.4|12429.7|12428.2|12434.7|12433.2|12429|12427.5|301
1685600700000|2023-06-01 06:25:00|12429.6|12428.1|12430.3|12429.4|12433.7|12432.2|12428.8|12427.3|298
1685601000000|2023-06-01 06:30:00|12430.1|12429.2|12430|12428.5|12433.1|12431.6|12428.2|12426.7|422
1685601300000|2023-06-01 06:35:00|12429.9|12428.4|12435.8|12434.3|12436.6|12435.1|12429.8|12428.3|291
1685601600000|2023-06-01 06:40:00|12435.9|12434.4|12435.9|12434.4|12437|12435.6|12433.7|12432.2|299
1685601900000|2023-06-01 06:45:00|12436.3|12434.8|12441.1|12440.2|12441.8|12440.4|12435.5|12434.3|476
1685602200000|2023-06-01 06:50:00|12441.2|12440.3|12436.8|12435.3|12441.9|12440.4|12435.4|12434.5|431
1685602500000|2023-06-01 06:55:00|12436.9|12436|12440.4|12439.5|12441.5|12440|12436.8|12435.3|433
1685602800000|2023-06-01 07:00:00|12440.2|12439.3|12432.9|12431.4|12440.9|12439.4|12431.9|12430.4|627
1685603100000|2023-06-01 07:05:00|12432.5|12431|12432|12430.5|12434.7|12433.8|12429.9|12428.4|460
1685603400000|2023-06-01 07:10:00|12431.9|12430.4|12432.8|12431.3|12433.9|12432.7|12427.1|12426.2|429
1685603700000|2023-06-01 07:15:00|12432.7|12431.2|12420.6|12419.7|12433.2|12431.7|12418.5|12417.6|543
1685604000000|2023-06-01 07:20:00|12420.7|12419.8|12419.8|12418.9|12421.1|12420.2|12416.7|12415.8|376
1685604300000|2023-06-01 07:25:00|12419.9|12419|12416.8|12415.9|12422|12420.9|12415.8|12414.9|392
1685604600000|2023-06-01 07:30:00|12416.9|12416|12417.4|12415.9|12420.9|12420|12415.7|12414.8|486
1685604900000|2023-06-01 07:35:00|12417.3|12415.8|12416|12415.1|12420.5|12419.3|12413.8|12412.6|408
1685605200000|2023-06-01 07:40:00|12416.1|12415.2|12412.8|12411.9|12417.4|12416.5|12407.8|12406.5|481
1685605500000|2023-06-01 07:45:00|12412.7|12411.8|12412.6|12411.1|12415.8|12414.8|12411.2|12410.3|424
1685605800000|2023-06-01 07:50:00|12412.5|12411|12410.8|12409.9|12413.8|12412.9|12408.8|12407.9|425
1685606100000|2023-06-01 07:55:00|12410.9|12410|12409|12407.5|12411.1|12410.2|12404.7|12403.2|438
1685606400000|2023-06-01 08:00:00|12408.6|12407.7|12403.7|12402.8|12408.6|12407.7|12401.6|12400.4|488
1685606700000|2023-06-01 08:05:00|12403.8|12402.9|12408.4|12406.9|12408.4|12406.9|12403|12402.1|522
1685607000000|2023-06-01 08:10:00|12408.5|12407|12418.4|12417.5|12421.4|12419.9|12407.3|12406.4|595
1685607300000|2023-06-01 08:15:00|12418.5|12417|12422.7|12421.8|12422.8|12421.9|12417.8|12416.3|532
1685607600000|2023-06-01 08:20:00|12422.6|12421.7|12419.9|12419|12423.5|12422.6|12414.5|12413.6|397
1685607900000|2023-06-01 08:25:00|12419.8|12418.9|12420.6|12418.4|12422.5|12421.3|12417.5|12416.6|296
1685608200000|2023-06-01 08:30:00|12420.2|12418.7|12428.3|12426.8|12431.3|12429.8|12419.2|12418|399
1685608500000|2023-06-01 08:35:00|12428.6|12427.1|12425.8|12424.3|12430.1|12429.2|12422.8|12421.5|438
1685608800000|2023-06-01 08:40:00|12425.9|12424.4|12429.1|12427.6|12430.9|12429.7|12424.7|12423.5|380
1685609100000|2023-06-01 08:45:00|12429|12427.5|12427.6|12426.7|12431|12430.1|12426.4|12425.5|287
1685609400000|2023-06-01 08:50:00|12427.5|12426.6|12431.7|12430.8|12432.1|12430.8|12426.6|12425.1|340
1685609700000|2023-06-01 08:55:00|12431.6|12430.7|12431.9|12430.4|12433.5|12432.4|12429|12427.5|307
1685610000000|2023-06-01 09:00:00|12432|12430.5|12432|12431.1|12434.9|12434|12426.8|12425.9|422
1685610300000|2023-06-01 09:05:00|12431.9|12431|12436.9|12436|12436.9|12436|12431.2|12430.3|370
1685610600000|2023-06-01 09:10:00|12436.8|12435.9|12433.5|12432.6|12436.8|12435.9|12430.6|12429.3|329
1685610900000|2023-06-01 09:15:00|12433.4|12432.5|12431.1|12429.6|12435.9|12434.9|12429.6|12428.1|343
1685611200000|2023-06-01 09:20:00|12430.7|12429.8|12427.4|12426.5|12432.1|12431.2|12427.4|12426.2|288
1685611500000|2023-06-01 09:25:00|12427.5|12426.6|12429.6|12428.1|12430.7|12429.2|12426.6|12425.5|306
1685611800000|2023-06-01 09:30:00|12429.7|12428.2|12431.9|12430.4|12432.5|12431.4|12426.2|12425.3|366
1685612100000|2023-06-01 09:35:00|12431.8|12430.3|12428.9|12427.4|12434.1|12433.2|12427.8|12426.3|300
1685612400000|2023-06-01 09:40:00|12429|12427.5|12431.4|12429.9|12432.7|12431.2|12427.5|12426.1|276
1685612700000|2023-06-01 09:45:00|12431.5|12430|12437.8|12436.9|12438.4|12437.5|12430.8|12429.3|303
1685613000000|2023-06-01 09:50:00|12437.7|12436.8|12447.6|12446.7|12448.1|12447.2|12437.6|12436.7|414
1685613300000|2023-06-01 09:55:00|12447.1|12446.2|12449.1|12448.2|12449.7|12448.8|12446.6|12445.7|382
1685613600000|2023-06-01 10:00:00|12449.2|12448.3|12451.1|12449.6|12453.5|12452.6|12448.9|12447.4|474
1685613900000|2023-06-01 10:05:00|12451.2|12449.7|12454.9|12454|12458|12457.1|12450.1|12449.2|337
1685614200000|2023-06-01 10:10:00|12454.8|12453.9|12454.1|12452.6|12456|12455.1|12452.7|12451.2|282
1685614500000|2023-06-01 10:15:00|12454|12452.5|12457.2|12456.3|12457.2|12456.3|12450.5|12449.2|242
1685614800000|2023-06-01 10:20:00|12457|12456.1|12457.6|12456.7|12460.9|12460|12457|12456.1|341
1685615100000|2023-06-01 10:25:00|12457.5|12456.6|12451.6|12450.7|12457.6|12456.7|12449.5|12448.6|339
1685615400000|2023-06-01 10:30:00|12451.7|12450.8|12453.3|12452.4|12456.6|12455.7|12451.7|12450.8|279
1685615700000|2023-06-01 10:35:00|12453.4|12452.5|12456.8|12455.9|12457.9|12456.4|12452.4|12451.2|267
1685616000000|2023-06-01 10:40:00|12456.9|12456|12461.8|12460.9|12462.1|12461.2|12456.8|12455.9|232
1685616300000|2023-06-01 10:45:00|12462|12461.1|12463|12461.5|12465.4|12463.9|12461.4|12460.3|330
1685616600000|2023-06-01 10:50:00|12463.1|12461.6|12462.3|12460.8|12465.1|12463.9|12461.2|12459.8|265
1685616900000|2023-06-01 10:55:00|12462.2|12460.7|12464.7|12463.2|12468.7|12467.2|12459.9|12458.8|449
1685617200000|2023-06-01 11:00:00|12464.8|12463.3|12471.2|12470.3|12471.4|12470.5|12464.4|12463.3|329
1685617500000|2023-06-01 11:05:00|12471.3|12470.4|12470.7|12469.8|12472.2|12471.3|12467.2|12466.3|326
1685617800000|2023-06-01 11:10:00|12470.6|12469.7|12476.9|12475.4|12483.2|12482.3|12470.4|12469.5|368
1685618100000|2023-06-01 11:15:00|12477|12475.5|12478.3|12477.4|12478.9|12477.9|12475.2|12474.3|297
1685618400000|2023-06-01 11:20:00|12478.2|12477.3|12476.8|12475.3|12478.6|12477.7|12474.8|12473.3|294
1685618700000|2023-06-01 11:25:00|12475.5|12474.6|12474.9|12473.4|12478.3|12477.4|12471.7|12470.8|330
1685619000000|2023-06-01 11:30:00|12475.2|12473.7|12478.6|12477.7|12480.7|12479.8|12475.2|12473.7|372
1685619300000|2023-06-01 11:35:00|12478.7|12477.8|12477.6|12476.7|12478.7|12477.8|12474.6|12473.1|326
1685619600000|2023-06-01 11:40:00|12477.7|12476.8|12478.7|12477.2|12480.1|12478.7|12476.4|12475.2|295
1685619900000|2023-06-01 11:45:00|12478.8|12477.3|12478.6|12477.1|12479.6|12478.5|12476.5|12475|238
1685620200000|2023-06-01 11:50:00|12478.5|12477|12472.3|12471.4|12478.5|12477|12471.6|12470.6|298
1685620500000|2023-06-01 11:55:00|12472.2|12471.3|12475.8|12474.9|12477.2|12476.3|12472.2|12471.3|350
1685620800000|2023-06-01 12:00:00|12475.7|12474.8|12470.4|12469.5|12478.4|12477.5|12470.4|12469.5|439
1685621100000|2023-06-01 12:05:00|12470.3|12469.4|12464.5|12463.6|12470.6|12469.7|12464.5|12463.6|398
1685621400000|2023-06-01 12:10:00|12464.6|12463.7|12465.2|12458.4|12468.4|12465.3|12461.7|12457.1|408
1685621700000|2023-06-01 12:15:00|12465|12459.9|12461.3|12460.4|12475.5|12465|12449.3|12445.6|1139
1685622000000|2023-06-01 12:20:00|12461.4|12459.9|12459.7|12458.2|12461.5|12460|12452.2|12450.7|822
1685622300000|2023-06-01 12:25:00|12459.6|12458.1|12460.9|12452.5|12464.9|12463.4|12459.2|12452.4|469
1685622600000|2023-06-01 12:30:00|12460.8|12452.3|12465.6|12464.7|12476.5|12475|12455.7|12448.8|1170
1685622900000|2023-06-01 12:35:00|12465.7|12464.8|12479|12477.5|12479|12477.5|12463.8|12462.3|744
1685623200000|2023-06-01 12:40:00|12479.2|12477.7|12475.7|12474.2|12480.6|12479.1|12468.9|12467.4|752
1685623500000|2023-06-01 12:45:00|12475.8|12474.3|12477.6|12476.7|12480.6|12479.7|12472.6|12471.7|629
1685623800000|2023-06-01 12:50:00|12477.5|12476.6|12482.5|12481.6|12483.3|12482.3|12477.3|12475.8|697
1685624100000|2023-06-01 12:55:00|12482.6|12481.7|12485.1|12483.6|12487.2|12486.3|12480.5|12479.5|618
1685624400000|2023-06-01 13:00:00|12485.2|12483.7|12488.1|12486.6|12489|12487.5|12483.5|12482.4|612
1685624700000|2023-06-01 13:05:00|12488.2|12486.7|12487.4|12486.5|12491.6|12490.2|12485.3|12483.9|597
1685625000000|2023-06-01 13:10:00|12487.1|12486.2|12477.6|12476.1|12488.9|12487.8|12477.6|12476.1|561
1685625300000|2023-06-01 13:15:00|12477.5|12476|12479.9|12478.4|12481.7|12480.8|12474.8|12473.9|446
1685625600000|2023-06-01 13:20:00|12479.8|12478.3|12478.4|12477.5|12480.5|12479.6|12476.8|12475.3|369
1685625900000|2023-06-01 13:25:00|12478.5|12477.6|12483.8|12482.3|12484.4|12483.5|12478.4|12477.5|375
1685626200000|2023-06-01 13:30:00|12483.4|12481.9|12495.9|12494.4|12496.4|12495|12482.8|12481.7|787
1685626500000|2023-06-01 13:35:00|12495.8|12494.3|12499.3|12497.8|12503.2|12502.3|12494.9|12493.4|608
1685626800000|2023-06-01 13:40:00|12499.2|12497.7|12498.9|12496.4|12500|12498.5|12494|12492.6|543
1685627100000|2023-06-01 13:45:00|12499.2|12496.6|12505.6|12504.7|12506.6|12505.7|12495.5|12493.8|548
1685627400000|2023-06-01 13:50:00|12505.8|12504.9|12509.7|12508.2|12511|12510.1|12504.4|12503.5|511
1685627700000|2023-06-01 13:55:00|12509.8|12508.3|12512|12507.9|12512|12510.8|12504.8|12503.9|614
1685628000000|2023-06-01 14:00:00|12515.5|12509.6|12511.5|12510.6|12527|12525.1|12510|12508.5|1461
1685628300000|2023-06-01 14:05:00|12511.4|12510.5|12510.8|12509.9|12513.8|12512.3|12502.7|12501.5|936
1685628600000|2023-06-01 14:10:00|12510.9|12510|12513.2|12512.3|12516.1|12514.6|12506.4|12505.4|741
1685628900000|2023-06-01 14:15:00|12512.5|12511.6|12510.1|12508.6|12513.3|12512.3|12506.8|12505.9|619
1685629200000|2023-06-01 14:20:00|12510|12508.5|12513.2|12512.3|12514.5|12513.3|12506.1|12505.2|648
1685629500000|2023-06-01 14:25:00|12513.3|12512.4|12511.9|12511|12515.9|12515|12511.4|12510.5|534
1685629800000|2023-06-01 14:30:00|12512|12511.1|12513.5|12512.6|12516.9|12516|12508.6|12507.7|514
1685630100000|2023-06-01 14:35:00|12513.6|12512.7|12511.8|12510.9|12515.6|12514.7|12510.6|12509.7|607
1685630400000|2023-06-01 14:40:00|12511.9|12511|12523.8|12522.9|12525.3|12524.4|12511.9|12511|558
1685630700000|2023-06-01 14:45:00|12523.7|12522.8|12517.9|12517|12523.7|12522.8|12513.4|12512.5|598
1685631000000|2023-06-01 14:50:00|12518|12517.1|12521.4|12520.5|12527.4|12526.5|12514.7|12513.8|751
1685631300000|2023-06-01 14:55:00|12521.5|12520.6|12520.2|12519.3|12526.8|12525.9|12519.8|12518.9|767
1685631600000|2023-06-01 15:00:00|12520.4|12519.5|12519.5|12518.6|12520.9|12520|12516.7|12515.8|723
1685631900000|2023-06-01 15:05:00|12519.6|12518.7|12526.7|12525.8|12527.8|12526.6|12518.5|12517.6|445
1685632200000|2023-06-01 15:10:00|12526.8|12525.9|12525.2|12524.3|12527.3|12526.4|12522.8|12521.9|417
1685632500000|2023-06-01 15:15:00|12525.1|12524.2|12523|12522.1|12528.1|12527.2|12522.7|12521.8|385
1685632800000|2023-06-01 15:20:00|12523.1|12522.2|12523.3|12522.4|12523.6|12522.7|12517.2|12516.3|356
1685633100000|2023-06-01 15:25:00|12523.4|12522.5|12523.4|12522.5|12526.9|12526|12521.7|12520.8|351
1685633400000|2023-06-01 15:30:00|12523.3|12522.4|12533.4|12532.5|12534.3|12533.4|12522.3|12521.4|450
1685633700000|2023-06-01 15:35:00|12533.6|12532.7|12530.2|12529.3|12534.6|12533.7|12526.9|12526|580
1685634000000|2023-06-01 15:40:00|12530.3|12529.4|12529.4|12528.5|12532.9|12532|12526.6|12525.6|435
1685634300000|2023-06-01 15:45:00|12529.3|12528.4|12531.2|12530.3|12533.2|12532.3|12527.2|12526.3|314
1685634600000|2023-06-01 15:50:00|12531.4|12530.5|12536.7|12535.8|12537.9|12536.9|12531.4|12530.5|350
1685634900000|2023-06-01 15:55:00|12536.8|12535.9|12533.6|12532.7|12537.9|12537|12533.6|12532.7|352
1685635200000|2023-06-01 16:00:00|12533.5|12532.6|12533|12532.1|12538.3|12537.4|12532.7|12531.8|456
1685635500000|2023-06-01 16:05:00|12532.7|12531.8|12534.6|12533.7|12536.1|12535.2|12530.9|12530|345
1685635800000|2023-06-01 16:10:00|12534.5|12533.6|12537.4|12535.9|12538.2|12536.7|12533.2|12532.3|344
1685636100000|2023-06-01 16:15:00|12537.2|12535.7|12535.8|12534.9|12539|12537.8|12535.5|12534.3|383
1685636400000|2023-06-01 16:20:00|12535.7|12534.8|12536.6|12535.7|12536.7|12535.8|12533.8|12532.9|273
1685636700000|2023-06-01 16:25:00|12536.7|12535.8|12536.2|12535.3|12536.8|12535.9|12534.6|12533.7|227
1685637000000|2023-06-01 16:30:00|12536.3|12535.4|12536.3|12535.4|12540.3|12539.4|12535.5|12534.6|295
1685637300000|2023-06-01 16:35:00|12535.9|12535|12538.4|12537.5|12538.4|12537.5|12534.6|12533.5|286
1685637600000|2023-06-01 16:40:00|12538.5|12537.6|12537.4|12536.5|12538.8|12537.9|12535.3|12534.4|297
1685637900000|2023-06-01 16:45:00|12537.1|12536.2|12537.6|12536.7|12538|12536.8|12536|12534.5|269
1685638200000|2023-06-01 16:50:00|12537.5|12536.6|12537.3|12536.4|12538.2|12537.3|12535.5|12534.6|307
1685638500000|2023-06-01 16:55:00|12537.4|12536.5|12533.8|12532.3|12539.6|12538.1|12533.5|12532.2|313
1685638800000|2023-06-01 17:00:00|12533.7|12532.2|12531.4|12530.5|12534.7|12533.8|12529|12528.1|379
1685639100000|2023-06-01 17:05:00|12531.5|12530.6|12531.2|12530.3|12532.7|12531.7|12530.5|12529.6|331
1685639400000|2023-06-01 17:10:00|12531.3|12530.4|12532.3|12531.4|12532.9|12532|12530.8|12529.9|256
1685639700000|2023-06-01 17:15:00|12532.4|12531.5|12530.2|12529.3|12532.4|12531.5|12528.8|12527.9|192
1685640000000|2023-06-01 17:20:00|12530.3|12529.4|12531.1|12530.2|12533.1|12532.2|12530.2|12529.3|232
1685640300000|2023-06-01 17:25:00|12531.2|12530.3|12533.4|12532.5|12534.3|12533.4|12530.3|12529.4|212
1685640600000|2023-06-01 17:30:00|12533.5|12532.6|12533.5|12532.6|12533.9|12533|12531.5|12530.6|215
1685640900000|2023-06-01 17:35:00|12533.6|12532.7|12530.6|12529.7|12533.8|12532.9|12529.6|12528.7|176
1685641200000|2023-06-01 17:40:00|12530.5|12529.6|12532.3|12531.4|12532.8|12531.9|12530|12529.1|219
1685641500000|2023-06-01 17:45:00|12532.4|12531.5|12533.8|12532.9|12533.8|12532.9|12532.4|12531.5|191
1685641800000|2023-06-01 17:50:00|12533.7|12532.8|12534.7|12533.8|12535.2|12534.3|12533.6|12532.7|143
1685642100000|2023-06-01 17:55:00|12534.8|12533.9|12535.7|12534.8|12535.7|12534.8|12534.5|12533.6|131
1685642400000|2023-06-01 18:00:00|12535.6|12534.7|12533.6|12532.7|12535.9|12535|12532.9|12532|190
1685642700000|2023-06-01 18:05:00|12533.5|12532.6|12534.7|12533.8|12534.9|12534|12532|12531.1|217
1685643000000|2023-06-01 18:10:00|12534.6|12533.7|12532.7|12531.8|12535.6|12534.7|12531.9|12531|195
1685643300000|2023-06-01 18:15:00|12532.6|12531.7|12530.8|12529.9|12533.7|12532.8|12530.7|12529.8|229
1685643600000|2023-06-01 18:20:00|12530.7|12529.8|12532.8|12531.9|12533|12532.1|12530.7|12529.8|202
1685643900000|2023-06-01 18:25:00|12532.9|12532|12534|12533.1|12535.3|12534.4|12532.7|12531.8|165
1685644200000|2023-06-01 18:30:00|12533.9|12533|12534.6|12533.7|12535.1|12534.2|12533.8|12532.9|180
1685644500000|2023-06-01 18:35:00|12534.7|12533.8|12534.5|12533.6|12535|12534.1|12534.3|12533.4|141
1685644800000|2023-06-01 18:40:00|12534.6|12533.7|12534|12533.1|12534.9|12534|12532.6|12531.7|234
1685645100000|2023-06-01 18:45:00|12534.2|12533.3|12530.9|12530|12534.2|12533.3|12530.6|12529.7|223
1685645400000|2023-06-01 18:50:00|12530.8|12529.9|12529.7|12528.8|12531.6|12530.7|12528.8|12527.9|221
1685645700000|2023-06-01 18:55:00|12529.6|12528.7|12526.9|12526|12529.7|12528.8|12526.8|12525.9|243
1685646000000|2023-06-01 19:00:00|12526.8|12525.9|12528.7|12527.8|12528.9|12528|12525.6|12524.7|209
1685646300000|2023-06-01 19:05:00|12528.8|12527.9|12529|12527.5|12530.8|12529.9|12528.7|12527.5|167
1685646600000|2023-06-01 19:10:00|12528.9|12527.4|12529.6|12528.7|12529.7|12528.8|12528.3|12527.3|182
1685646900000|2023-06-01 19:15:00|12529.5|12528.6|12529.8|12528.9|12529.9|12529|12528.7|12527.8|127
1685647200000|2023-06-01 19:20:00|12529.9|12529|12529.7|12528.8|12531.3|12530|12529.5|12528.6|155
1685647500000|2023-06-01 19:25:00|12529.6|12528.7|12528.3|12527.4|12529.8|12528.9|12527.7|12526.8|210
1685647800000|2023-06-01 19:30:00|12528.2|12527.3|12525.7|12524.8|12528.4|12527.5|12525.4|12524.5|269
1685648100000|2023-06-01 19:35:00|12525.6|12524.7|12523.4|12522.5|12525.9|12525|12522.6|12521.7|300
1685648400000|2023-06-01 19:40:00|12523.3|12522.4|12522.7|12521.8|12524.1|12523.2|12522.2|12521.3|273
1685648700000|2023-06-01 19:45:00|12522.6|12521.7|12525.7|12524.8|12526|12525.1|12522.5|12521.6|175
1685649000000|2023-06-01 19:50:00|12525.5|12524.6|12526.5|12525.6|12527|12526.1|12525.3|12524.4|170
1685649300000|2023-06-01 19:55:00|12526.4|12525.5|12530.8|12529.9|12531|12530.1|12526.4|12525.5|256
1685649600000|2023-06-01 20:00:00|12530.7|12529.8|12531.1|12530.2|12531.7|12530.8|12529.7|12528.8|176
1685649900000|2023-06-01 20:05:00|12531.2|12530.3|12528.7|12527.8|12531.3|12530.4|12528.7|12527.7|93
1685650200000|2023-06-01 20:10:00|12528.8|12527.9|12527.2|12525.7|12529.3|12528.4|12527.2|12525.7|104
1685650500000|2023-06-01 20:15:00|12527.3|12525.8|12526.2|12525.3|12527.7|12526.2|12525.7|12524.6|181
1685650800000|2023-06-01 20:20:00|12526.3|12525.4|12524.5|12523.6|12526.3|12525.4|12524.5|12523.6|114
1685651100000|2023-06-01 20:25:00|12524.6|12523.7|12524.8|12523.9|12525.7|12524.6|12524.5|12523.4|65
1685651400000|2023-06-01 20:30:00|12524.7|12523.8|12525.8|12524.9|12525.9|12525|12524.7|12523.8|37
1685651700000|2023-06-01 20:35:00|12525.9|12525|12526.9|12526|12527.3|12526.1|12525.8|12524.9|38
1685652000000|2023-06-01 20:40:00|12527|12526.1|12526.7|12525.8|12527|12526.1|12526.7|12525.8|18
1685652300000|2023-06-01 20:45:00|12526.8|12525.9|12526.6|12525.1|12527.7|12526.8|12526.6|12525.1|29
1685652600000|2023-06-01 20:50:00|12527|12525.5|12527|12525.5|12527.3|12525.8|12526.8|12525.3|65
1685652900000|2023-06-01 20:55:00|12527.3|12524.9|12531.2|12519.7|12533.6|12525.3|12526.4|12519.7|231
1685653200000|2023-06-01 21:00:00|12533.1|12521.2|12532.6|12520.7|12533.8|12521.9|12532.1|12520.2|21
1685653500000|2023-06-01 21:05:00|12533.1|12521.2|12533.8|12521.9|12534.4|12522.5|12532.3|12520.4|35
1685653800000|2023-06-01 21:10:00|12532.6|12520.7|12532.2|12520.3|12533.4|12521.5|12530.8|12518.9|43
1685654100000|2023-06-01 21:15:00|12532.3|12520.4|12533.2|12521.3|12533.5|12521.6|12532.1|12520.2|220
1685654400000|2023-06-01 21:20:00|12533.3|12521.4|12533|12521.1|12533.4|12521.5|12532.9|12521|334
1685654700000|2023-06-01 21:25:00|12533.1|12521.2|12534.7|12523.8|12535.2|12523.8|12532.1|12520.2|273
1685655000000|2023-06-01 21:30:00|12534.8|12523.9|12531.6|12520.9|12535.4|12524.2|12529.9|12518.1|169
1685655300000|2023-06-01 21:35:00|12531.5|12521|12531.7|12521.2|12531.8|12522|12530.6|12520.7|40
1685655600000|2023-06-01 21:40:00|12531.8|12521.1|12530.9|12521.1|12531.9|12522.1|12530.1|12518.2|41
1685655900000|2023-06-01 21:45:00|12530.6|12522.1|12531.5|12521.5|12531.5|12522.2|12529.4|12520.6|86
1685656200000|2023-06-01 21:50:00|12531.6|12521.7|12529.5|12521.2|12531.6|12522.1|12529.5|12521.2|142
1685656500000|2023-06-01 21:55:00|12529.6|12521.3|12529.4|12520.5|12529.6|12521.6|12528.2|12520.3|114
1685656800000|2023-06-01 22:00:00|12529.5|12519.8|12523.9|12517.9|12529.9|12520.3|12523.6|12516.7|214
1685657100000|2023-06-01 22:05:00|12523.4|12518.4|12522.1|12518.7|12524.3|12519|12521.6|12518|144
1685657400000|2023-06-01 22:10:00|12522.3|12518.9|12526.3|12522.5|12527.1|12522.8|12522.3|12518.6|116
1685657700000|2023-06-01 22:15:00|12526.7|12523|12526.3|12524.8|12526.7|12524.8|12525.3|12523|227
1685658000000|2023-06-01 22:20:00|12526.2|12524.7|12527.1|12525.6|12527.7|12525.7|12526.2|12524.3|113
1685658300000|2023-06-01 22:25:00|12527|12525.5|12527.6|12525.3|12528.5|12526.7|12526.7|12524.7|130
1685658600000|2023-06-01 22:30:00|12527.5|12525.2|12526.5|12524.3|12527.6|12526.1|12526|12524.2|151
1685658900000|2023-06-01 22:35:00|12526.1|12524.6|12527|12525.5|12527|12525.5|12525.8|12524|89
1685659200000|2023-06-01 22:40:00|12527.2|12525.1|12527|12525.5|12527.6|12525.8|12526.9|12525|54
1685659500000|2023-06-01 22:45:00|12527.1|12525.6|12526.9|12525.4|12527.2|12525.7|12526.1|12524.6|35
1685659800000|2023-06-01 22:50:00|12527.2|12525.1|12529|12527.5|12529.2|12527.7|12526.9|12525.1|103
1685660100000|2023-06-01 22:55:00|12529.1|12527.6|12531.3|12529.8|12531.4|12529.9|12528.3|12526.6|130
1685660400000|2023-06-01 23:00:00|12531.5|12530|12526.6|12525.1|12532.1|12530.6|12525.9|12524.4|135
1685660700000|2023-06-01 23:05:00|12526.5|12525|12528.1|12526.6|12528.2|12527|12525.9|12524.4|60
1685661000000|2023-06-01 23:10:00|12528|12526.5|12525.1|12523.6|12528.1|12526.6|12524.7|12523.2|103
1685661300000|2023-06-01 23:15:00|12525.2|12523.7|12525|12524.1|12525.4|12524.1|12524.8|12523.4|25
1685661600000|2023-06-01 23:20:00|12525.1|12524.2|12525.2|12523.7|12525.4|12524.2|12524.2|12522.7|75
1685661900000|2023-06-01 23:25:00|12525.3|12523.8|12523.9|12522.4|12525.3|12523.8|12523.9|12522.4|41
1685662200000|2023-06-01 23:30:00|12524|12522.5|12525.2|12523.7|12525.7|12524.2|12524|12522.5|63
1685662500000|2023-06-01 23:35:00|12525.3|12523.8|12525.1|12523.6|12525.7|12524.2|12524.8|12523.5|45
1685662800000|2023-06-01 23:40:00|12525.2|12523.7|12525.1|12523.6|12525.3|12523.8|12524|12522.5|67
1685663100000|2023-06-01 23:45:00|12525.2|12523.7|12527.3|12525.8|12527.4|12525.9|12524.9|12523.4|102
1685663400000|2023-06-01 23:50:00|12527.2|12525.7|12526.7|12525.2|12528.1|12526.6|12526.4|12524.9|139
1685663700000|2023-06-01 23:55:00|12526.4|12524.9|12527.3|12525.8|12527.4|12525.9|12526.2|12524.7|168
1685664000000|2023-06-02 00:00:00|12527.2|12525.7|12527.6|12526.1|12530.5|12529|12526.7|12525.2|360
1685664300000|2023-06-02 00:05:00|12527.5|12526|12531|12529.5|12532|12530.5|12527.3|12525.8|228
1685664600000|2023-06-02 00:10:00|12531.1|12529.6|12526.3|12524.8|12532.4|12530.9|12526.1|12524.6|264
1685664900000|2023-06-02 00:15:00|12526.2|12524.7|12525.9|12524.4|12527.1|12525.6|12524.7|12523.2|218
1685665200000|2023-06-02 00:20:00|12525.8|12524.3|12527.2|12525.7|12528.1|12526.6|12524.3|12522.8|158
1685665500000|2023-06-02 00:25:00|12527.1|12525.6|12526.4|12524.9|12527.1|12525.6|12525.1|12523.7|123
1685665800000|2023-06-02 00:30:00|12526.6|12525.1|12526.4|12524.9|12527.4|12525.9|12523.9|12522.4|228
1685666100000|2023-06-02 00:35:00|12526.5|12525|12525.4|12523.9|12526.9|12525.9|12524.8|12523.3|175
1685666400000|2023-06-02 00:40:00|12525.7|12524.2|12528.4|12526.9|12529.4|12528.2|12525.4|12523.9|195
1685666700000|2023-06-02 00:45:00|12528.5|12527|12524.4|12522.9|12528.5|12527|12524.3|12522.8|151
1685667000000|2023-06-02 00:50:00|12524.3|12522.8|12528|12526.5|12528.8|12527.3|12524.2|12522.7|282
1685667300000|2023-06-02 00:55:00|12527.9|12526.4|12526.1|12524.6|12528|12526.5|12525.1|12523.6|206
1685667600000|2023-06-02 01:00:00|12526.2|12524.7|12528.7|12527.2|12529.2|12527.7|12525.3|12523.8|250
1685667900000|2023-06-02 01:05:00|12528.9|12527.4|12525.2|12523.7|12529|12527.7|12523.8|12522.3|288
1685668200000|2023-06-02 01:10:00|12525.3|12523.8|12526.9|12525.4|12527.1|12526.2|12523.9|12522.6|230
1685668500000|2023-06-02 01:15:00|12526.8|12525.3|12526.2|12525.3|12528.1|12526.6|12524.5|12523.6|242
1685668800000|2023-06-02 01:20:00|12526.3|12525.4|12526.8|12525.9|12529.1|12528.2|12526.2|12525.2|245
1685669100000|2023-06-02 01:25:00|12527.1|12526.2|12527.7|12526.8|12528|12527.1|12526.6|12525.7|212
1685669400000|2023-06-02 01:30:00|12527.8|12526.9|12525.7|12524.8|12528.1|12527.2|12524.6|12523.7|334
1685669700000|2023-06-02 01:35:00|12525.8|12524.9|12528|12526.5|12530.3|12529.4|12524.8|12523.9|300
1685670000000|2023-06-02 01:40:00|12528.1|12526.6|12527.4|12526.5|12528.8|12527.9|12525.4|12524.3|327
1685670300000|2023-06-02 01:45:00|12527.5|12526.6|12533.6|12532.7|12535.2|12534.3|12527.5|12526.2|373
1685670600000|2023-06-02 01:50:00|12533.8|12532.9|12534.9|12533.4|12535.2|12534|12532.9|12532|273
1685670900000|2023-06-02 01:55:00|12534.8|12533.3|12532.5|12531.6|12535.1|12534|12531.6|12530.5|262
1685671200000|2023-06-02 02:00:00|12532.6|12531.7|12532.8|12531.9|12533.3|12532.2|12531.5|12530.5|247
1685671500000|2023-06-02 02:05:00|12532.7|12531.8|12534|12533.1|12534|12533.1|12532.4|12531.5|178
1685671800000|2023-06-02 02:10:00|12534.1|12533.2|12534.7|12533.8|12536.2|12535|12533.7|12532.8|262
1685672100000|2023-06-02 02:15:00|12534.8|12533.9|12534.8|12533.9|12535.5|12534.1|12533.7|12532.8|172
1685672400000|2023-06-02 02:20:00|12535|12534.1|12536.7|12535.8|12537.2|12536|12534.5|12533.6|150
1685672700000|2023-06-02 02:25:00|12536.8|12535.9|12537.2|12536.3|12538.3|12537.2|12536.2|12535.3|152
1685673000000|2023-06-02 02:30:00|12537.1|12536.2|12537|12536.1|12537.8|12536.9|12536.1|12534.6|173
1685673300000|2023-06-02 02:35:00|12536.9|12536|12537.5|12536.6|12538.2|12536.7|12536|12534.5|154
1685673600000|2023-06-02 02:40:00|12537.4|12536.5|12537.4|12536.5|12538.4|12537|12537|12535.9|216
1685673900000|2023-06-02 02:45:00|12537.2|12536.3|12537.8|12536.9|12537.8|12536.9|12536.3|12535.4|125
1685674200000|2023-06-02 02:50:00|12538|12537.1|12539.1|12537.6|12540.7|12539.8|12538|12537.1|240
1685674500000|2023-06-02 02:55:00|12539.2|12537.7|12540.7|12539.8|12541|12540.1|12539|12537.6|141
1685674800000|2023-06-02 03:00:00|12540.8|12539.9|12540.7|12539.8|12541.1|12540.2|12539.1|12538|243
1685675100000|2023-06-02 03:05:00|12540.8|12539.9|12542.1|12540.6|12544.5|12543.5|12540.3|12538.8|268
1685675400000|2023-06-02 03:10:00|12542|12540.5|12542.8|12541.9|12545.1|12543.9|12540.9|12540|200
1685675700000|2023-06-02 03:15:00|12542.9|12542|12544.4|12543.5|12545.3|12543.8|12541.9|12541|244
1685676000000|2023-06-02 03:20:00|12544.5|12543.6|12544.8|12543.9|12545.5|12544.1|12543.6|12542.4|175
1685676300000|2023-06-02 03:25:00|12544.7|12543.8|12544.8|12543.9|12544.9|12544|12543.7|12542.8|236
1685676600000|2023-06-02 03:30:00|12544.7|12543.8|12538.3|12537.4|12544.7|12543.8|12538|12537.1|220
1685676900000|2023-06-02 03:35:00|12538.4|12537.5|12533.8|12532.9|12539|12537.5|12533.2|12532.3|242
1685677200000|2023-06-02 03:40:00|12533.9|12533|12536.8|12535.9|12537.1|12535.9|12533.3|12532.4|178
1685677500000|2023-06-02 03:45:00|12537.3|12536.4|12538.6|12537.1|12539.8|12538.9|12536.6|12535.4|198
1685677800000|2023-06-02 03:50:00|12538.8|12537.3|12540|12538.5|12540.1|12538.7|12538.2|12537.1|206
1685678100000|2023-06-02 03:55:00|12540.2|12538.7|12538.7|12537.8|12540.2|12539|12538.7|12537.5|187
1685678400000|2023-06-02 04:00:00|12538.6|12537.7|12537.7|12536.8|12538.9|12538|12536.7|12535.8|143
1685678700000|2023-06-02 04:05:00|12537.8|12536.9|12537.8|12536.9|12539.2|12538.1|12537.8|12536.5|135
1685679000000|2023-06-02 04:10:00|12537.9|12537|12537|12536.1|12537.9|12537|12536|12535.1|136
1685679300000|2023-06-02 04:15:00|12537.1|12536.2|12539.1|12537.6|12539.6|12538.5|12537|12536.1|158
1685679600000|2023-06-02 04:20:00|12539|12537.5|12538.9|12538|12539|12538.1|12537.7|12536.8|135
1685679900000|2023-06-02 04:25:00|12538.8|12537.9|12538.1|12536.6|12538.8|12537.9|12536.5|12535.6|114
1685680200000|2023-06-02 04:30:00|12538.2|12536.7|12536.6|12535.7|12539|12537.6|12536.5|12535.5|138
1685680500000|2023-06-02 04:35:00|12536.5|12535.6|12533.2|12531.7|12536.6|12535.7|12532.3|12530.8|173
1685680800000|2023-06-02 04:40:00|12533.3|12531.8|12531.3|12529.8|12533.4|12532|12530.1|12529|223
1685681100000|2023-06-02 04:45:00|12531.4|12529.9|12528.9|12528|12531.7|12530.2|12528.8|12527.7|176
1685681400000|2023-06-02 04:50:00|12529|12528.1|12530.3|12528.8|12531.8|12530.3|12528.8|12527.9|166
1685681700000|2023-06-02 04:55:00|12530.4|12528.9|12530|12529.1|12530.4|12529.3|12528.6|12527.5|202
1685682000000|2023-06-02 05:00:00|12529.9|12529|12528.1|12526.6|12529.9|12529|12525.6|12524.7|226
1685682300000|2023-06-02 05:05:00|12528.2|12526.7|12528.8|12527.3|12529.9|12528.4|12526.7|12525.2|175
1685682600000|2023-06-02 05:10:00|12528.9|12527.4|12532.4|12530.9|12532.6|12531.1|12528.1|12526.6|222
1685682900000|2023-06-02 05:15:00|12532.1|12530.6|12530.8|12529.3|12532.2|12531|12529.8|12528.3|218
1685683200000|2023-06-02 05:20:00|12530.5|12529.6|12528.7|12527.8|12530.5|12529.6|12527.6|12526.7|174
1685683500000|2023-06-02 05:25:00|12528.6|12527.7|12525.6|12524.7|12529.7|12528.6|12525.5|12524.3|191
1685683800000|2023-06-02 05:30:00|12525.7|12524.8|12527.4|12526.5|12529|12528.1|12525.5|12524.6|252
1685684100000|2023-06-02 05:35:00|12527.5|12526.6|12535.2|12534.3|12535.8|12534.9|12527.5|12526.6|275
1685684400000|2023-06-02 05:40:00|12535.4|12534.5|12536.4|12534.9|12537.5|12536.6|12534|12533.1|342
1685684700000|2023-06-02 05:45:00|12536.3|12534.8|12536.1|12535.2|12538|12536.8|12534.7|12533.8|276
1685685000000|2023-06-02 05:50:00|12536|12535.1|12536.6|12535.7|12537.9|12537|12534.3|12533.4|295
1685685300000|2023-06-02 05:55:00|12536.5|12535.6|12537.7|12536.2|12539|12538.1|12536.5|12535.6|270
1685685600000|2023-06-02 06:00:00|12538|12536.5|12537.5|12536|12540.4|12539.5|12535.6|12534.7|371
1685685900000|2023-06-02 06:05:00|12537.4|12535.9|12542.1|12540.6|12543.4|12541.9|12534.4|12533.5|446
1685686200000|2023-06-02 06:10:00|12542.2|12540.7|12538.9|12537.4|12544.2|12542.7|12538.9|12537.4|410
1685686500000|2023-06-02 06:15:00|12539|12537.5|12540.8|12539.3|12541.9|12540.4|12536.2|12535.3|434
1685686800000|2023-06-02 06:20:00|12540.7|12539.2|12540.3|12538.8|12542.2|12540.8|12538.8|12537.3|332
1685687100000|2023-06-02 06:25:00|12540.2|12538.7|12533.6|12532.1|12540.2|12538.8|12532.5|12531.3|377
1685687400000|2023-06-02 06:30:00|12533.7|12532.2|12534.1|12533.2|12535.9|12535|12530.3|12529.4|460
1685687700000|2023-06-02 06:35:00|12534.4|12533.5|12537.4|12536.5|12539.2|12538.1|12534.4|12533.5|281
1685688000000|2023-06-02 06:40:00|12537.5|12536.6|12544.3|12542.8|12544.3|12543.1|12536.9|12536|329
1685688300000|2023-06-02 06:45:00|12543.7|12542.9|12539|12538.1|12543.8|12542.9|12537.8|12536.9|345
1685688600000|2023-06-02 06:50:00|12538.9|12538|12535.9|12535|12539.1|12538.2|12534.9|12534|213
1685688900000|2023-06-02 06:55:00|12535.8|12534.9|12539.8|12538.9|12540.7|12539.7|12533.9|12532.4|353
1685689200000|2023-06-02 07:00:00|12539.9|12539|12541.2|12539.7|12541.3|12539.8|12534.6|12533.5|524
1685689500000|2023-06-02 07:05:00|12541.3|12539.8|12536.6|12535.7|12541.3|12539.8|12535.2|12533.7|500
1685689800000|2023-06-02 07:10:00|12536.7|12535.8|12532.1|12530.6|12538.2|12536.7|12529.8|12528.6|505
1685690100000|2023-06-02 07:15:00|12532.2|12530.7|12534.1|12532.6|12535.3|12533.9|12531.9|12530.4|407
1685690400000|2023-06-02 07:20:00|12534|12532.5|12535.4|12534.5|12535.8|12534.9|12532.1|12530.6|351
1685690700000|2023-06-02 07:25:00|12535.2|12534.3|12538|12537.1|12538.1|12537.2|12533.3|12532.4|451
1685691000000|2023-06-02 07:30:00|12538.1|12537.2|12526.6|12525.7|12540.5|12539.6|12525.6|12524.7|534
1685691300000|2023-06-02 07:35:00|12526.5|12525.6|12526.8|12525.9|12527.9|12527|12524.6|12523.7|420
1685691600000|2023-06-02 07:40:00|12527.1|12526.2|12523.9|12523|12529.4|12528.5|12523.2|12522.3|363
1685691900000|2023-06-02 07:45:00|12524|12523.1|12526.6|12525.7|12530.2|12529|12523.9|12523|286
1685692200000|2023-06-02 07:50:00|12526.5|12525.6|12525.5|12524.6|12532.1|12531.2|12525|12523.7|369
1685692500000|2023-06-02 07:55:00|12525.6|12524.7|12526.9|12525.4|12530.2|12528.7|12524.9|12523.4|397
1685692800000|2023-06-02 08:00:00|12526.7|12525.2|12523.5|12522.6|12527.7|12526.8|12522.4|12521.4|558
1685693100000|2023-06-02 08:05:00|12523.7|12522.8|12529.4|12528.5|12530.3|12529.1|12522.6|12521.7|398
1685693400000|2023-06-02 08:10:00|12529.6|12528.7|12527.6|12526.7|12530.1|12529.2|12525|12524.1|343
1685693700000|2023-06-02 08:15:00|12527.5|12526.6|12530.8|12529.3|12530.9|12529.4|12526.3|12525.3|446
1685694000000|2023-06-02 08:20:00|12530.7|12529.2|12530|12529.1|12532.4|12530.9|12529.4|12528.2|287
1685694300000|2023-06-02 08:25:00|12530.1|12529.2|12528.9|12528|12531.9|12530.4|12527.7|12526.2|339
1685694600000|2023-06-02 08:30:00|12528.8|12527.9|12532.9|12531.4|12533.5|12532.2|12528.8|12527.9|404
1685694900000|2023-06-02 08:35:00|12533|12531.5|12533.5|12532|12534|12533.1|12529.2|12527.7|308
1685695200000|2023-06-02 08:40:00|12533.4|12531.9|12532.9|12532|12534|12532.6|12531.7|12530.8|259
1685695500000|2023-06-02 08:45:00|12532.8|12531.9|12532.6|12531.7|12533.5|12532.6|12531.8|12530.9|237
1685695800000|2023-06-02 08:50:00|12532.5|12531.6|12535.8|12534.9|12536.1|12535.2|12529.7|12528.8|280
1685696100000|2023-06-02 08:55:00|12535.7|12534.8|12536.7|12535.8|12541.7|12540.8|12535.4|12534.5|440
1685696400000|2023-06-02 09:00:00|12536.6|12535.7|12530.7|12529.8|12537.2|12536.3|12529.2|12528.3|374
1685696700000|2023-06-02 09:05:00|12530.8|12529.9|12527.9|12527|12530.8|12529.9|12527.9|12527|299
1685697000000|2023-06-02 09:10:00|12528|12527.1|12530.6|12529.7|12530.9|12530|12527.9|12527|299
1685697300000|2023-06-02 09:15:00|12530.5|12529.6|12534.5|12533.6|12534.5|12533.6|12529.3|12528.4|326
1685697600000|2023-06-02 09:20:00|12534.6|12533.7|12532.2|12531.3|12539.1|12537.7|12531.3|12530.4|359
1685697900000|2023-06-02 09:25:00|12532.3|12531.4|12532.9|12532|12533.2|12532.2|12527.8|12526.9|379
1685698200000|2023-06-02 09:30:00|12532.8|12531.9|12530.7|12529.8|12535.9|12535|12530.6|12529.7|336
1685698500000|2023-06-02 09:35:00|12530.6|12529.7|12533|12532.1|12533|12532.1|12528.6|12527.7|264
1685698800000|2023-06-02 09:40:00|12532.9|12532|12533.7|12532.8|12535.9|12535|12530.8|12529.9|254
1685699100000|2023-06-02 09:45:00|12533.8|12532.9|12536|12535.1|12537|12536.1|12532.6|12531.7|287
1685699400000|2023-06-02 09:50:00|12535.9|12535|12534.1|12533.2|12536.3|12535.4|12533.8|12532.9|281
1685699700000|2023-06-02 09:55:00|12534.2|12533.3|12533|12531.5|12538|12537.1|12532.6|12531.4|299
1685700000000|2023-06-02 10:00:00|12532.9|12531.4|12536.9|12536|12537.2|12536.3|12531.8|12530.6|287
1685700300000|2023-06-02 10:05:00|12536.8|12535.9|12538.7|12537.8|12539.7|12538.8|12536.6|12535.7|192
1685700600000|2023-06-02 10:10:00|12538.8|12537.9|12540.7|12539.8|12542.2|12541.3|12538.7|12537.8|189
1685700900000|2023-06-02 10:15:00|12540.8|12539.9|12539.7|12538.8|12541|12540.1|12538.1|12537.2|212
1685701200000|2023-06-02 10:20:00|12539.8|12538.9|12534.8|12533.9|12539.9|12539|12533.7|12532.8|226
1685701500000|2023-06-02 10:25:00|12535.2|12534.3|12532.1|12531.2|12535.7|12534.8|12530.8|12529.9|261
1685701800000|2023-06-02 10:30:00|12532|12531.1|12534.3|12533.4|12535|12534.1|12532|12531.1|275
1685702100000|2023-06-02 10:35:00|12534.4|12533.5|12532.7|12531.8|12534.5|12533.6|12532.5|12531.6|210
1685702400000|2023-06-02 10:40:00|12532.8|12531.9|12535.9|12535|12536.6|12535.7|12532.6|12531.7|209
1685702700000|2023-06-02 10:45:00|12535.8|12534.9|12530.6|12529.7|12535.9|12535|12529.6|12528.7|324
1685703000000|2023-06-02 10:50:00|12530.5|12529.6|12526.2|12525.3|12530.5|12529.6|12525.2|12524.3|273
1685703300000|2023-06-02 10:55:00|12526|12525.1|12528.9|12528|12528.9|12528|12525.7|12524.6|360
1685703600000|2023-06-02 11:00:00|12529|12528.1|12527.7|12526.8|12531.6|12530.7|12527.3|12526.4|370
1685703900000|2023-06-02 11:05:00|12527.8|12526.9|12527.7|12526.8|12528.8|12527.9|12525.7|12524.8|228
1685704200000|2023-06-02 11:10:00|12527.5|12526.6|12527.6|12526.7|12532.1|12531.2|12526.5|12525.6|252
1685704500000|2023-06-02 11:15:00|12527.5|12526.6|12526.5|12525.6|12527.8|12526.9|12524.6|12523.7|212
1685704800000|2023-06-02 11:20:00|12526.6|12525.7|12525.2|12524.3|12527.3|12526.2|12524.5|12523.6|154
1685705100000|2023-06-02 11:25:00|12524.9|12524|12527.6|12526.7|12527.8|12526.9|12524.7|12523.8|262
1685705400000|2023-06-02 11:30:00|12527.8|12526.9|12524.6|12523.7|12528|12527.1|12523.5|12522.6|235
1685705700000|2023-06-02 11:35:00|12524.5|12523.6|12520.8|12519.9|12524.9|12524|12519.6|12518.4|256
1685706000000|2023-06-02 11:40:00|12520.7|12519.8|12526.5|12525.6|12526.8|12525.9|12520.7|12519.8|156
1685706300000|2023-06-02 11:45:00|12526.6|12525.7|12524.5|12523.6|12526.7|12525.8|12524.3|12523.4|206
1685706600000|2023-06-02 11:50:00|12523.7|12522.8|12523|12522.1|12523.8|12522.9|12521.6|12520.7|259
1685706900000|2023-06-02 11:55:00|12522.9|12522|12522.6|12521.7|12524.6|12523.7|12522.2|12521.3|259
1685707200000|2023-06-02 12:00:00|12522.5|12521.6|12523.7|12522.8|12524.4|12523.5|12521.3|12520.4|281
1685707500000|2023-06-02 12:05:00|12523.6|12522.7|12524.6|12523.7|12526|12525.1|12522.5|12521.6|238
1685707800000|2023-06-02 12:10:00|12524.4|12523.5|12524.7|12523.8|12527.6|12526.7|12522.2|12521.3|283
1685708100000|2023-06-02 12:15:00|12525.3|12524.4|12523.1|12522.2|12526.5|12525.6|12522.5|12521.6|262
1685708400000|2023-06-02 12:20:00|12523.3|12522.4|12523|12521.5|12524.3|12523|12521.3|12519.9|362
1685708700000|2023-06-02 12:25:00|12522.9|12521.4|12534.1|12523.1|12535.1|12526.8|12522.8|12521.3|603
1685709000000|2023-06-02 12:30:00|12533.3|12522.3|12527.9|12526.4|12533.3|12530.6|12497.1|12489.3|1986
1685709300000|2023-06-02 12:35:00|12527.7|12526.2|12526.4|12524.9|12532.1|12530.6|12518.9|12517.4|1330
1685709600000|2023-06-02 12:40:00|12526.7|12525.2|12513.1|12511.6|12529.2|12528.3|12507.7|12506.2|1252
1685709900000|2023-06-02 12:45:00|12513.4|12511.9|12507.5|12506.6|12516.7|12515.2|12506.7|12505.8|1034
1685710200000|2023-06-02 12:50:00|12507.6|12506.7|12511.8|12510.9|12511.8|12510.9|12498.8|12497.3|1005
1685710500000|2023-06-02 12:55:00|12511.9|12511|12514.7|12513.2|12515.3|12514.4|12507.9|12506.4|814
1685710800000|2023-06-02 13:00:00|12514.8|12513.3|12519.6|12518.7|12522.7|12521.8|12512.5|12511.6|836
1685711100000|2023-06-02 13:05:00|12519.7|12518.8|12521.6|12520.7|12529.9|12529|12517.7|12516.8|750
1685711400000|2023-06-02 13:10:00|12521.7|12520.8|12517.6|12516.7|12523.6|12522.7|12514.5|12513|708
1685711700000|2023-06-02 13:15:00|12517.7|12516.8|12519.8|12518.3|12521.9|12520.9|12516.7|12515.8|576
1685712000000|2023-06-02 13:20:00|12519.2|12517.9|12527.8|12526.9|12528|12527.1|12518.7|12517.8|483
1685712300000|2023-06-02 13:25:00|12527.7|12526.8|12533.9|12532.4|12535.9|12535|12527.7|12526.8|515
1685712600000|2023-06-02 13:30:00|12533.8|12532.3|12533|12532.1|12536|12534.7|12530.4|12529.5|697
1685712900000|2023-06-02 13:35:00|12533.1|12532.2|12523.1|12521.6|12533.7|12532.2|12521|12519.5|739
1685713200000|2023-06-02 13:40:00|12523|12521.5|12527.9|12526.4|12530.1|12528.6|12520.7|12519.8|629
1685713500000|2023-06-02 13:45:00|12528|12526.5|12519|12517.5|12528.1|12526.7|12515.3|12514.1|922
1685713800000|2023-06-02 13:50:00|12518.8|12517.3|12523.2|12521.7|12523.3|12521.8|12515.3|12514.4|830
1685714100000|2023-06-02 13:55:00|12523.1|12521.6|12520.7|12519.8|12525.7|12524.2|12518.9|12518|696
1685714400000|2023-06-02 14:00:00|12520.9|12520|12525.6|12524.7|12526.6|12525.7|12519.7|12518.8|748
1685714700000|2023-06-02 14:05:00|12525.9|12525|12514.4|12513.5|12526.6|12525.7|12513.5|12512.6|629
1685715000000|2023-06-02 14:10:00|12514.1|12513.2|12510.6|12509.7|12516.4|12515.5|12510.5|12509.6|697
1685715300000|2023-06-02 14:15:00|12510.5|12509.6|12511|12509.5|12513.6|12512.7|12505.9|12505|706
1685715600000|2023-06-02 14:20:00|12511.1|12509.6|12498.7|12497.8|12511.9|12511|12496.4|12494.9|778
1685715900000|2023-06-02 14:25:00|12498.6|12497.7|12502.7|12501.8|12503.9|12502.4|12495.8|12494.9|758
1685716200000|2023-06-02 14:30:00|12503|12502.1|12495.2|12493.7|12505.2|12504.3|12493.6|12492.4|632
1685716500000|2023-06-02 14:35:00|12495.1|12493.6|12502.8|12501.9|12504.1|12502.6|12494.5|12493.6|513
1685716800000|2023-06-02 14:40:00|12503.2|12501.7|12499.7|12498.8|12504|12502.5|12499.4|12498.3|462
1685717100000|2023-06-02 14:45:00|12499.6|12498.7|12488.7|12487.8|12500|12498.7|12487.7|12486.8|550
1685717400000|2023-06-02 14:50:00|12488.4|12487.5|12482.5|12481.6|12489|12488.1|12482.1|12481.2|421
1685717700000|2023-06-02 14:55:00|12482.6|12481.7|12481|12480.1|12484|12483.1|12479.1|12478.2|644
1685718000000|2023-06-02 15:00:00|12481.1|12480.2|12485.8|12484.9|12487.7|12486.8|12481.1|12480.2|509
1685718300000|2023-06-02 15:05:00|12485.7|12484.8|12481.4|12480.5|12487.3|12486.4|12480.5|12479.6|474
1685718600000|2023-06-02 15:10:00|12481.5|12480.6|12481.2|12480.3|12482.8|12481.9|12476.6|12475.7|375
1685718900000|2023-06-02 15:15:00|12481.1|12480.2|12475.9|12475|12481.1|12480.2|12475.8|12474.9|343
1685719200000|2023-06-02 15:20:00|12475.8|12474.9|12476.1|12475.2|12477.2|12476.3|12475|12474.1|301
1685719500000|2023-06-02 15:25:00|12476.2|12475.3|12476.8|12475.9|12478.9|12478|12474.8|12473.9|344
1685719800000|2023-06-02 15:30:00|12476.9|12476|12474.8|12473.9|12478.9|12478|12473.9|12473|301
1685720100000|2023-06-02 15:35:00|12475|12474.1|12473.7|12472.8|12476.2|12475.3|12472.4|12471.5|308
1685720400000|2023-06-02 15:40:00|12473.8|12472.9|12467.6|12466.7|12474.2|12473.3|12465.2|12464.3|394
1685720700000|2023-06-02 15:45:00|12467.4|12466.5|12460|12459.1|12467.8|12466.9|12458.5|12457.6|356
1685721000000|2023-06-02 15:50:00|12459.9|12459|12461.8|12460.9|12462.5|12461.6|12457.8|12456.9|305
1685721300000|2023-06-02 15:55:00|12461.7|12460.8|12466.8|12465.9|12467.8|12466.9|12460.9|12460|249
1685721600000|2023-06-02 16:00:00|12466.9|12466|12465.3|12464.4|12468|12466.9|12461.9|12461|323
1685721900000|2023-06-02 16:05:00|12465.4|12464.5|12461.9|12461|12467.1|12466.2|12461.7|12460.8|312
1685722200000|2023-06-02 16:10:00|12462.1|12461.2|12460.8|12459.9|12462.1|12461.2|12457.5|12456.6|367
1685722500000|2023-06-02 16:15:00|12460.7|12459.8|12459.8|12458.9|12460.7|12459.8|12456.8|12455.9|278
1685722800000|2023-06-02 16:20:00|12459.9|12459|12458.1|12457.2|12460.9|12460|12457.4|12456.5|304
1685723100000|2023-06-02 16:25:00|12458.2|12457.3|12459.8|12458.9|12459.8|12458.9|12456.5|12455.6|300
1685723400000|2023-06-02 16:30:00|12459.7|12458.8|12460.8|12459.9|12463.6|12462.7|12459.7|12458.8|301
1685723700000|2023-06-02 16:35:00|12460.9|12460|12460.5|12459.6|12461.7|12460.8|12459.8|12458.9|266
1685724000000|2023-06-02 16:40:00|12460.6|12459.7|12458.7|12457.8|12461.4|12460.5|12458.4|12457.5|229
1685724300000|2023-06-02 16:45:00|12458.6|12457.7|12456.4|12455.5|12458.6|12457.7|12456|12455.1|234
1685724600000|2023-06-02 16:50:00|12456.3|12455.4|12454.1|12453.2|12456.4|12455.5|12451.5|12450.6|340
1685724900000|2023-06-02 16:55:00|12454.2|12453.3|12450.2|12449.3|12454.4|12453.5|12449.8|12448.9|311
1685725200000|2023-06-02 17:00:00|12450.3|12449.4|12452.8|12451.9|12452.8|12451.9|12449.3|12448.4|354
1685725500000|2023-06-02 17:05:00|12452.7|12451.8|12454.6|12453.7|12454.7|12453.8|12448.3|12447.4|285
1685725800000|2023-06-02 17:10:00|12454.5|12453.6|12450.4|12449.5|12454.6|12453.7|12450.3|12449.4|233
1685726100000|2023-06-02 17:15:00|12450|12449.1|12452.5|12451.6|12452.8|12451.9|12449.6|12448.7|166
1685726400000|2023-06-02 17:20:00|12452.6|12451.7|12456.9|12456|12457|12456.1|12452.6|12451.7|235
1685726700000|2023-06-02 17:25:00|12456.7|12455.8|12458.8|12457.9|12458.8|12457.9|12455.8|12454.9|196
1685727000000|2023-06-02 17:30:00|12458.7|12457.8|12455.9|12455|12458.7|12457.8|12455.8|12454.9|213
1685727300000|2023-06-02 17:35:00|12455.8|12454.9|12451.9|12451|12455.8|12454.9|12451.5|12450.6|277
1685727600000|2023-06-02 17:40:00|12451.8|12450.9|12449.4|12448.5|12452.7|12451.8|12449.2|12448.3|231
1685727900000|2023-06-02 17:45:00|12449.3|12448.4|12451.8|12450.9|12451.8|12450.9|12448.6|12447.7|273
1685728200000|2023-06-02 17:50:00|12451.7|12450.8|12451.3|12450.4|12452.2|12451.3|12451|12450.1|145
1685728500000|2023-06-02 17:55:00|12451.4|12450.5|12451.8|12450.9|12452.4|12451.5|12449.6|12448.7|227
1685728800000|2023-06-02 18:00:00|12451.7|12450.8|12448.3|12447.4|12452.2|12451.3|12448.3|12447.4|250
1685729100000|2023-06-02 18:05:00|12448|12447.1|12447.7|12446.8|12448.7|12447.8|12447.2|12446.3|195
1685729400000|2023-06-02 18:10:00|12447.6|12446.7|12442.6|12441.7|12447.9|12447|12442|12441.1|329
1685729700000|2023-06-02 18:15:00|12442.5|12441.6|12447.3|12446.4|12447.3|12446.4|12442.5|12441.6|230
1685730000000|2023-06-02 18:20:00|12447.2|12446.3|12446.1|12445.2|12447.2|12446.3|12445.1|12444.2|214
1685730300000|2023-06-02 18:25:00|12446.2|12445.3|12448.9|12448|12449.2|12448.3|12445.5|12444.6|239
1685730600000|2023-06-02 18:30:00|12448.8|12447.9|12451.7|12450.8|12452.2|12451.3|12447.6|12446.7|179
1685730900000|2023-06-02 18:35:00|12451.6|12450.7|12453.3|12452.4|12455.7|12454.8|12451.5|12450.6|168
1685731200000|2023-06-02 18:40:00|12453.4|12452.5|12452.8|12451.9|12453.5|12452.6|12451.2|12450.3|209
1685731500000|2023-06-02 18:45:00|12452.7|12451.8|12450.9|12450|12454.5|12453.6|12450.5|12449.6|194
1685731800000|2023-06-02 18:50:00|12450.8|12449.9|12449.6|12448.7|12452.4|12451.5|12449.3|12448.4|218
1685732100000|2023-06-02 18:55:00|12449.5|12448.6|12453.1|12452.2|12453.1|12452.2|12448.2|12447.3|299
1685732400000|2023-06-02 19:00:00|12453.2|12452.3|12455.1|12454.2|12455.1|12454.2|12452.3|12451.4|190
1685732700000|2023-06-02 19:05:00|12455|12454.1|12451.3|12450.4|12455.1|12454.2|12451.1|12450|154
1685733000000|2023-06-02 19:10:00|12451.2|12450.3|12451.5|12450.6|12452.3|12451.4|12450.3|12449.4|172
1685733300000|2023-06-02 19:15:00|12451.4|12450.5|12452.4|12451.5|12453.8|12452.9|12451.3|12450.4|178
1685733600000|2023-06-02 19:20:00|12452.5|12451.6|12451.5|12450.6|12452.7|12451.8|12450.4|12449.5|189
1685733900000|2023-06-02 19:25:00|12451.4|12450.5|12452.6|12451.7|12454|12453.1|12450.7|12449.8|195
1685734200000|2023-06-02 19:30:00|12452.5|12451.6|12451.7|12450.8|12453.5|12452.6|12450.6|12449.7|224
1685734500000|2023-06-02 19:35:00|12451.6|12450.7|12454.6|12453.7|12454.7|12453.8|12451.6|12450.7|100
1685734800000|2023-06-02 19:40:00|12454.4|12453.5|12451.7|12450.8|12455|12453.8|12450.2|12449.3|154
1685735100000|2023-06-02 19:45:00|12451.6|12450.7|12451.4|12450.5|12451.7|12450.8|12450.1|12449.2|210
1685735400000|2023-06-02 19:50:00|12451.2|12450.3|12451.4|12450.5|12451.9|12451|12449.9|12449|217
1685735700000|2023-06-02 19:55:00|12451.3|12450.4|12450.6|12449.7|12452.2|12451.3|12450.4|12449.5|199
1685736000000|2023-06-02 20:00:00|12450.5|12449.6|12450.9|12449.4|12451.3|12450.4|12449.9|12449|165
1685736300000|2023-06-02 20:05:00|12450.8|12449.3|12452.8|12451.3|12452.8|12451.3|12450.6|12449.3|77
1685736600000|2023-06-02 20:10:00|12452.7|12451.2|12453|12451.5|12454.7|12453.2|12452.4|12451.2|62
1685736900000|2023-06-02 20:15:00|12452.9|12451.4|12452.9|12451.4|12453.2|12451.8|12451.5|12450|86
1685737200000|2023-06-02 20:20:00|12452.8|12451.3|12451.7|12450.2|12452.9|12451.7|12451.1|12449.6|56
1685737500000|2023-06-02 20:25:00|12451.8|12450.3|12450|12448.5|12451.9|12450.8|12450|12448.5|116
1685737800000|2023-06-02 20:30:00|12449.9|12448.4|12448.8|12447.3|12450.1|12448.9|12448.8|12447.3|56
1685738100000|2023-06-02 20:35:00|12448.9|12447.4|12449.5|12448|12450.1|12448.6|12448.5|12447.2|76
1685738400000|2023-06-02 20:40:00|12449.6|12448.1|12450.4|12448.9|12451.3|12449.8|12449.1|12447.9|109
1685738700000|2023-06-02 20:45:00|12450.3|12448.8|12448.9|12446.3|12450.4|12448.9|12448.7|12446.3|207
1685739000000|2023-06-02 20:50:00|12448.8|12446.4|12452.2|12449|12453.8|12450.1|12448.5|12446.1|479
1685739300000|2023-06-02 20:55:00|12452.7|12448.6|12457.5|12445.6|12457.7|12449.3|12452.2|12444.3|338
1685908800000|2023-06-04 20:00:00|12461.8|12445.8|12461.8|12445.8|12461.8|12445.8|12461.8|12445.8|1
1685909100000|2023-06-04 20:05:00|12469.9|12448.9|12469.9|12448.9|12469.9|12448.9|12469.9|12448.9|1
1685909400000|2023-06-04 20:10:00|12467.5|12446.5|12467.5|12446.5|12469.4|12448.4|12467.5|12446.5|3
1685909700000|2023-06-04 20:15:00|12469.4|12448.4|12467.9|12446.9|12469.4|12448.4|12466.6|12445.6|4
1685910000000|2023-06-04 20:20:00|12469.9|12448.9|12467.2|12446.2|12469.9|12448.9|12466.8|12445.8|3
1685910600000|2023-06-04 20:30:00|12469.9|12448.9|12467.9|12446.9|12469.9|12448.9|12467.2|12446.2|3
1685910900000|2023-06-04 20:35:00|12469.9|12448.9|12467.5|12446.5|12469.9|12448.9|12466.8|12445.8|4
1685911200000|2023-06-04 20:40:00|12464.8|12443.8|12467.8|12446.8|12467.8|12446.8|12464.8|12443.8|2
1685911500000|2023-06-04 20:45:00|12464.6|12443.6|12469.9|12448.9|12469.9|12448.9|12464.6|12443.6|2
1685912100000|2023-06-04 20:55:00|12470.3|12448.4|12469.9|12448|12470.3|12448.4|12466|12444.1|6
1685912400000|2023-06-04 21:00:00|12467.8|12445.9|12469.7|12447.8|12469.8|12447.9|12467.8|12445.9|5
1685912700000|2023-06-04 21:05:00|12461.8|12439.9|12463.8|12441.9|12464.6|12442.7|12460.2|12438.3|44
1685913000000|2023-06-04 21:10:00|12463.9|12442|12464.5|12442.6|12466.6|12444.7|12463.6|12441.7|14
1685913300000|2023-06-04 21:15:00|12464.7|12442.8|12465.2|12443.3|12467.1|12445.2|12464.7|12442.8|19
1685913600000|2023-06-04 21:20:00|12465.4|12443.5|12460.6|12448.7|12465.8|12448.7|12458.5|12441.3|40
1685913900000|2023-06-04 21:25:00|12460.5|12448.6|12462.4|12450.5|12462.4|12450.5|12459.4|12447.5|15
1685914200000|2023-06-04 21:30:00|12460.4|12448.5|12456.4|12444.5|12460.6|12448.7|12456.3|12444.4|123
1685914500000|2023-06-04 21:35:00|12456.5|12444.6|12457.4|12445.5|12459.5|12447.6|12456.4|12444.5|15
1685914800000|2023-06-04 21:40:00|12457.2|12445.3|12458.2|12446.3|12459.6|12447.7|12457.1|12445.2|27
1685915100000|2023-06-04 21:45:00|12458.1|12446.2|12454.2|12444.4|12458.3|12446.4|12454.2|12443.5|79
1685915400000|2023-06-04 21:50:00|12454.1|12444.5|12454.8|12444.8|12458.4|12446.5|12454.1|12443.7|27
1685915700000|2023-06-04 21:55:00|12457.7|12444.3|12454.7|12442.8|12459.7|12447.8|12454.7|12442.8|47
1685916000000|2023-06-04 22:00:00|12458.1|12446.2|12444|12439|12459|12447.1|12442.4|12438.3|302
1685916300000|2023-06-04 22:05:00|12443.5|12439.4|12445.8|12443|12446.1|12443.2|12442.7|12439.4|183
1685916600000|2023-06-04 22:10:00|12446.1|12443.4|12445.3|12442.3|12446.3|12443.5|12443.4|12440.7|220
1685916900000|2023-06-04 22:15:00|12445|12442.4|12445|12442.8|12446.3|12443.8|12444.5|12441.9|189
1685917200000|2023-06-04 22:20:00|12445.1|12442.9|12447.6|12445.4|12447.8|12445.7|12444.5|12442|196
1685917500000|2023-06-04 22:25:00|12447.7|12445.5|12448.2|12446.1|12448.9|12446.6|12447.3|12444.9|170
1685917800000|2023-06-04 22:30:00|12448.3|12445.3|12444.4|12441.9|12448.5|12445.3|12443.9|12441.6|291
1685918100000|2023-06-04 22:35:00|12444.5|12442|12443|12440.9|12444.5|12442.5|12442.2|12440.3|206
1685918400000|2023-06-04 22:40:00|12442.8|12441.3|12442.9|12441.4|12443.3|12441.5|12442|12440.4|144
1685918700000|2023-06-04 22:45:00|12443.1|12441.6|12442|12440.5|12444|12442.5|12441.9|12440.4|82
1685919000000|2023-06-04 22:50:00|12442.1|12440.6|12441.4|12439.9|12442.2|12440.7|12441.3|12439.8|51
1685919300000|2023-06-04 22:55:00|12441.5|12440|12437.3|12435.8|12441.6|12440.1|12437.2|12435.7|79
1685919600000|2023-06-04 23:00:00|12437.2|12435.7|12437.1|12435.6|12439.1|12437.6|12436.5|12435|136
1685919900000|2023-06-04 23:05:00|12437.2|12435.7|12436.9|12435.4|12437.3|12436|12436.6|12435.2|72
1685920200000|2023-06-04 23:10:00|12436.2|12434.7|12432.9|12431.4|12436.2|12434.7|12432.5|12431|93
1685920500000|2023-06-04 23:15:00|12433|12431.5|12433.3|12431.8|12434.1|12432.6|12432.8|12431.3|86
1685920800000|2023-06-04 23:20:00|12433.2|12431.7|12432.8|12431.3|12434.5|12433|12432.4|12430.9|109
1685921100000|2023-06-04 23:25:00|12432.3|12430.8|12430.9|12429.4|12432.4|12430.9|12430.6|12429.1|98
1685921400000|2023-06-04 23:30:00|12431.1|12429.6|12428.1|12426.6|12431.1|12429.6|12427.9|12426.4|140
1685921700000|2023-06-04 23:35:00|12428.2|12426.7|12429.1|12427.6|12429.9|12428.4|12428|12426.5|141
1685922000000|2023-06-04 23:40:00|12429|12427.5|12429.2|12428.3|12429.8|12428.3|12428.8|12427.3|109
1685922300000|2023-06-04 23:45:00|12429.1|12428.2|12430.4|12428.9|12430.4|12428.9|12429|12427.5|117
1685922600000|2023-06-04 23:50:00|12430.3|12428.8|12429.1|12427.6|12430.4|12428.9|12428|12426.5|179
1685922900000|2023-06-04 23:55:00|12429|12427.5|12431.2|12429.7|12431.6|12430.1|12428.1|12426.6|206
1685923200000|2023-06-05 00:00:00|12431.3|12429.8|12428.1|12426.6|12431.7|12430.2|12427|12425.5|362
1685923500000|2023-06-05 00:05:00|12428.4|12426.9|12428.1|12426.6|12429|12427.6|12427.1|12425.6|261
1685923800000|2023-06-05 00:10:00|12428.2|12426.7|12430.9|12430|12431.4|12430|12427.5|12426|249
1685924100000|2023-06-05 00:15:00|12430.8|12429.9|12427.5|12426|12431.4|12430.1|12427.3|12425.8|178
1685924400000|2023-06-05 00:20:00|12427.4|12425.9|12431.9|12430.4|12432.8|12431.3|12427.4|12425.9|190
1685924700000|2023-06-05 00:25:00|12431.8|12430.3|12429.2|12427.7|12432.1|12430.6|12429.2|12427.7|199
1685925000000|2023-06-05 00:30:00|12429.3|12427.8|12429.3|12427.8|12430.4|12428.9|12427.6|12426.4|191
1685925300000|2023-06-05 00:35:00|12429.2|12427.7|12430.1|12428.6|12431.1|12429.6|12428.1|12427.2|213
1685925600000|2023-06-05 00:40:00|12430|12428.5|12430.4|12428.9|12431.4|12429.9|12429.5|12428|225
1685925900000|2023-06-05 00:45:00|12430.5|12429|12431.4|12429.9|12431.5|12430.2|12429.9|12428.6|139
1685926200000|2023-06-05 00:50:00|12431.2|12430.3|12431.2|12429.7|12432.9|12431.4|12430.5|12429.3|254
1685926500000|2023-06-05 00:55:00|12431.3|12429.8|12432.1|12431.2|12433.3|12431.9|12429.3|12427.8|286
1685926800000|2023-06-05 01:00:00|12432.2|12431.3|12435.3|12433.8|12436.4|12434.9|12431.2|12430.3|338
1685927100000|2023-06-05 01:05:00|12435.2|12433.7|12433.7|12432.8|12437.2|12435.7|12433.4|12432.3|326
1685927400000|2023-06-05 01:10:00|12433.8|12432.9|12435.1|12433.6|12436|12434.6|12433.4|12432.5|307
1685927700000|2023-06-05 01:15:00|12434.9|12433.4|12430.2|12429.3|12435.3|12433.8|12429.2|12428.3|314
1685928000000|2023-06-05 01:20:00|12430.1|12429.2|12432.6|12431.1|12433.4|12431.9|12428.2|12427.3|324
1685928300000|2023-06-05 01:25:00|12432.7|12431.2|12433.3|12431.8|12433.9|12432.4|12430.5|12429.6|286
1685928600000|2023-06-05 01:30:00|12433.2|12431.7|12432.4|12430.9|12434.9|12433.4|12431.4|12429.9|334
1685928900000|2023-06-05 01:35:00|12432.5|12431|12435.2|12433.7|12436.5|12435|12432|12430.5|314
1685929200000|2023-06-05 01:40:00|12435.1|12433.6|12436.2|12434.7|12438.4|12436.9|12434.5|12433|257
1685929500000|2023-06-05 01:45:00|12436.5|12435|12438.2|12436.7|12440.6|12439.1|12436.3|12434.8|426
1685929800000|2023-06-05 01:50:00|12438.3|12436.8|12436.8|12435.3|12439.2|12437.7|12436|12434.5|267
1685930100000|2023-06-05 01:55:00|12436.9|12435.4|12438|12436.5|12438.2|12436.7|12436.9|12435.4|248
1685930400000|2023-06-05 02:00:00|12437.9|12436.4|12438.2|12436.7|12439.5|12438|12437.1|12435.6|240
1685930700000|2023-06-05 02:05:00|12438.1|12436.6|12437.1|12435.6|12439.4|12437.9|12436.6|12435.1|218
1685931000000|2023-06-05 02:10:00|12437|12435.5|12435.4|12433.9|12437.2|12435.7|12434.1|12432.6|261
1685931300000|2023-06-05 02:15:00|12435.9|12434.4|12434.3|12432.8|12436.1|12434.6|12433.9|12432.4|228
1685931600000|2023-06-05 02:20:00|12434.2|12432.7|12432|12430.5|12434.4|12432.9|12430.1|12428.6|299
1685931900000|2023-06-05 02:25:00|12431.9|12430.4|12432.6|12431.7|12434|12432.9|12431.1|12429.9|155
1685932200000|2023-06-05 02:30:00|12432.9|12431.4|12431|12430.1|12433|12432.1|12430.9|12429.4|205
1685932500000|2023-06-05 02:35:00|12430.9|12430|12430.9|12430|12431.5|12430.6|12429.4|12428.5|145
1685932800000|2023-06-05 02:40:00|12431|12430.1|12431.3|12429.8|12432.1|12430.6|12430.6|12429.1|210
1685933100000|2023-06-05 02:45:00|12431.4|12429.9|12430.8|12429.9|12431.6|12430.3|12430.7|12429.6|151
1685933400000|2023-06-05 02:50:00|12430.9|12430|12433|12432.1|12433.4|12432.5|12430.6|12429.7|155
1685933700000|2023-06-05 02:55:00|12432.9|12432|12431.9|12431|12433|12432.1|12430.7|12429.6|192
1685934000000|2023-06-05 03:00:00|12431.8|12430.9|12436|12435.1|12436.7|12435.8|12431|12430.1|206
1685934300000|2023-06-05 03:05:00|12435.9|12435|12435.2|12433.7|12437|12435.5|12434.6|12433.7|183
1685934600000|2023-06-05 03:10:00|12435.3|12433.8|12435.6|12434.1|12438|12437.1|12434.6|12433.1|175
1685934900000|2023-06-05 03:15:00|12435.5|12434|12434.3|12432.8|12436|12434.8|12432.7|12431.3|170
1685935200000|2023-06-05 03:20:00|12434.2|12432.7|12434.6|12433.7|12435.6|12434.3|12434|12432.7|162
1685935500000|2023-06-05 03:25:00|12434.5|12433.6|12433.3|12431.8|12435.1|12434.2|12432.6|12431.1|138
1685935800000|2023-06-05 03:30:00|12433.4|12431.9|12436.1|12434.6|12436.7|12435.2|12433.3|12431.8|244
1685936100000|2023-06-05 03:35:00|12436|12434.5|12439.5|12438|12440.4|12438.9|12436|12434.5|267
1685936400000|2023-06-05 03:40:00|12439.6|12438.1|12439.2|12438.3|12440.6|12439.1|12438.4|12436.9|199
1685936700000|2023-06-05 03:45:00|12439.1|12438.2|12438.3|12436.8|12440.4|12439.2|12437.4|12436.4|142
1685937000000|2023-06-05 03:50:00|12438.2|12436.7|12439.1|12438.2|12439.5|12438.3|12438|12436.5|140
1685937300000|2023-06-05 03:55:00|12439.2|12438.3|12440.1|12439.2|12440.1|12439.2|12438.9|12438|77
1685937600000|2023-06-05 04:00:00|12440|12439.1|12439.2|12438.3|12440|12439.1|12438.1|12437.2|162
1685937900000|2023-06-05 04:05:00|12439.1|12438.2|12437|12436.1|12439.2|12438.3|12436.7|12435.8|110
1685938200000|2023-06-05 04:10:00|12437.1|12436.2|12429.9|12429|12437.2|12436.2|12429.9|12429|197
1685938500000|2023-06-05 04:15:00|12430.3|12428.8|12430.8|12429.9|12431.2|12430|12428.9|12427.4|149
1685938800000|2023-06-05 04:20:00|12430.9|12430|12429.1|12428.2|12431.7|12430.8|12429|12428.1|117
1685939100000|2023-06-05 04:25:00|12429.2|12428.3|12431.1|12430.2|12431.4|12430.5|12429|12428.1|152
1685939400000|2023-06-05 04:30:00|12431.2|12430.3|12431.2|12430.3|12432.3|12431.4|12431|12430.1|158
1685939700000|2023-06-05 04:35:00|12431.1|12430.2|12430.2|12429.3|12431.3|12430.3|12430.1|12429.2|93
1685940000000|2023-06-05 04:40:00|12430|12429.1|12427.9|12427|12430.1|12429.2|12427.8|12426.9|108
1685940300000|2023-06-05 04:45:00|12427.8|12426.9|12430.1|12429.2|12431.4|12430.3|12427.8|12426.9|111
1685940600000|2023-06-05 04:50:00|12430.3|12429.4|12432.2|12431.3|12432.6|12431.3|12429.6|12428.7|154
1685940900000|2023-06-05 04:55:00|12432.4|12431.5|12433.1|12432.2|12433.4|12432.4|12432.1|12431|127
1685941200000|2023-06-05 05:00:00|12433.2|12432.3|12430.1|12429.2|12433.3|12432.4|12429.8|12428.9|147
1685941500000|2023-06-05 05:05:00|12430.2|12429.3|12431.2|12430.3|12432|12431.1|12430.1|12429.2|133
1685941800000|2023-06-05 05:10:00|12431.3|12430.4|12430.1|12429.2|12432.1|12431.2|12429.9|12429|185
1685942100000|2023-06-05 05:15:00|12430|12429.1|12427.7|12426.8|12431.1|12430.2|12427|12426.1|142
1685942400000|2023-06-05 05:20:00|12427.6|12426.7|12428|12427.1|12428.7|12427.8|12426.4|12425.5|212
1685942700000|2023-06-05 05:25:00|12428.1|12427.2|12428|12427.1|12428.6|12427.7|12426.5|12425.6|181
1685943000000|2023-06-05 05:30:00|12427.9|12427|12430.4|12428.9|12430.6|12429.7|12427.8|12426.9|215
1685943300000|2023-06-05 05:35:00|12430.3|12428.8|12433.5|12432|12433.5|12432.4|12430|12428.5|138
1685943600000|2023-06-05 05:40:00|12433.2|12431.7|12435.6|12434.1|12436.5|12435.1|12433.1|12431.6|311
1685943900000|2023-06-05 05:45:00|12435.5|12434|12436.5|12435|12438.5|12437|12435|12433.5|251
1685944200000|2023-06-05 05:50:00|12436.2|12434.7|12435.2|12433.7|12437.1|12435.6|12434.5|12433.1|278
1685944500000|2023-06-05 05:55:00|12435.3|12433.8|12431.4|12429.9|12435.4|12434.3|12429|12427.5|282
1685944800000|2023-06-05 06:00:00|12431.3|12429.8|12428.3|12426.8|12431.3|12429.8|12424.2|12422.7|533
1685945100000|2023-06-05 06:05:00|12428.4|12426.9|12423.3|12421.8|12430.5|12429|12423.3|12421.8|493
1685945400000|2023-06-05 06:10:00|12423.2|12421.7|12419.3|12418.4|12423.3|12422.4|12419.1|12418.1|388
1685945700000|2023-06-05 06:15:00|12419.4|12418.5|12416.4|12414.9|12420.5|12419|12414|12412.5|325
1685946000000|2023-06-05 06:20:00|12416.3|12414.8|12419.2|12418.3|12419.6|12418.5|12415.2|12413.7|280
1685946300000|2023-06-05 06:25:00|12419.1|12418.2|12413.8|12412.9|12421.9|12421|12412.6|12411.7|314
1685946600000|2023-06-05 06:30:00|12414.4|12413|12417.7|12416.2|12418.5|12417.3|12413.3|12412.1|371
1685946900000|2023-06-05 06:35:00|12417.8|12416.3|12416.3|12415.4|12418.6|12417.3|12415.3|12414.4|317
1685947200000|2023-06-05 06:40:00|12416.2|12415.3|12417.1|12416.2|12419.5|12418.6|12414.1|12413.2|373
1685947500000|2023-06-05 06:45:00|12417.2|12416.3|12414.2|12413.3|12417.2|12416.3|12412.5|12411.6|272
1685947800000|2023-06-05 06:50:00|12414.1|12413.2|12413.2|12412.3|12414.1|12413.2|12410.3|12409.4|357
1685948100000|2023-06-05 06:55:00|12412.9|12412|12408.6|12407.7|12413.3|12412.3|12405.9|12405|406
1685948400000|2023-06-05 07:00:00|12409.1|12408.2|12407.5|12406.6|12414.5|12413.6|12407.1|12406.2|716
1685948700000|2023-06-05 07:05:00|12407.4|12406.5|12404.6|12403.7|12408.2|12407.3|12402|12401.1|579
1685949000000|2023-06-05 07:10:00|12404.7|12403.8|12401.4|12400.5|12407.3|12406.4|12401.1|12400.2|544
1685949300000|2023-06-05 07:15:00|12401.5|12400.6|12393.7|12392.2|12403.4|12402.5|12392.2|12390.9|512
1685949600000|2023-06-05 07:20:00|12393|12392.1|12392.6|12391.7|12394.8|12393.6|12388.6|12387.7|474
1685949900000|2023-06-05 07:25:00|12392.9|12392|12404.6|12403.1|12404.7|12403.6|12392.4|12391.2|428
1685950200000|2023-06-05 07:30:00|12404.7|12403.2|12403|12401.5|12404.7|12403.5|12397|12396.1|388
1685950500000|2023-06-05 07:35:00|12403.1|12401.6|12404.5|12403.6|12407.1|12405.8|12402.3|12401.1|451
1685950800000|2023-06-05 07:40:00|12405.1|12404.2|12400.5|12399.6|12408.5|12407.6|12398.2|12397.3|471
1685951100000|2023-06-05 07:45:00|12400.3|12399.4|12397.5|12396.6|12401|12399.6|12396.5|12395|420
1685951400000|2023-06-05 07:50:00|12397.4|12396.5|12402.3|12400.8|12404.8|12403.7|12397.4|12396.3|307
1685951700000|2023-06-05 07:55:00|12402.1|12400.6|12399.1|12398.2|12403.8|12402.3|12398.5|12397|368
1685952000000|2023-06-05 08:00:00|12399.2|12398.3|12399.5|12398.6|12400.3|12399.4|12394.2|12392.8|513
1685952300000|2023-06-05 08:05:00|12399.6|12398.7|12402.1|12401.2|12403.3|12402.4|12398.1|12397.2|405
1685952600000|2023-06-05 08:10:00|12402.2|12401.3|12409.1|12408.2|12412.4|12411.5|12400.9|12400|430
1685952900000|2023-06-05 08:15:00|12409.2|12408.3|12411.1|12410.2|12413.5|12412.6|12407.4|12406.5|349
1685953200000|2023-06-05 08:20:00|12410.3|12409.4|12408.8|12407.9|12411.5|12410.6|12407.2|12406.3|293
1685953500000|2023-06-05 08:25:00|12408.6|12407.7|12403.5|12402|12409|12408.1|12401.5|12400|256
1685953800000|2023-06-05 08:30:00|12403.8|12401.7|12402.3|12401.4|12405.7|12404.7|12402.1|12401|400
1685954100000|2023-06-05 08:35:00|12402.2|12401.3|12405.1|12404.2|12406.3|12405.4|12401|12400.1|321
1685954400000|2023-06-05 08:40:00|12405|12404.1|12404.1|12403.2|12406.4|12405.5|12403.8|12402.9|267
1685954700000|2023-06-05 08:45:00|12404|12403.1|12401|12400.1|12404.1|12403.2|12397.9|12396.8|346
1685955000000|2023-06-05 08:50:00|12400.9|12400|12400.7|12399.8|12401.4|12400.5|12399|12398.1|207
1685955300000|2023-06-05 08:55:00|12400.8|12399.9|12408.4|12407.5|12409.7|12408.6|12400.7|12399.8|320
1685955600000|2023-06-05 09:00:00|12408.5|12407.6|12399.2|12398.3|12410|12409.1|12399.1|12398.2|311
1685955900000|2023-06-05 09:05:00|12399.3|12398.4|12400.2|12399.3|12403.4|12402.5|12397.9|12397|266
1685956200000|2023-06-05 09:10:00|12400.1|12399.2|12403.5|12402|12403.5|12402|12399.9|12398.8|253
1685956500000|2023-06-05 09:15:00|12403.6|12402.1|12400.2|12399.3|12403.6|12402.1|12400|12399.1|236
1685956800000|2023-06-05 09:20:00|12400.4|12399.5|12396.1|12395.2|12401.6|12400.5|12393.5|12392.4|223
1685957100000|2023-06-05 09:25:00|12396|12395.1|12397.6|12396.7|12399.3|12398.4|12395.3|12394.4|264
1685957400000|2023-06-05 09:30:00|12397.4|12396.5|12399.2|12398.3|12399.4|12398.5|12395.9|12395|249
1685957700000|2023-06-05 09:35:00|12399.4|12398.5|12406.5|12405.6|12406.7|12405.8|12399.2|12398.3|301
1685958000000|2023-06-05 09:40:00|12406.4|12405.5|12402.1|12401.2|12406.9|12406|12400.3|12399.4|226
1685958300000|2023-06-05 09:45:00|12402|12401.1|12399.3|12398.4|12403.4|12402.5|12399.3|12398.4|219
1685958600000|2023-06-05 09:50:00|12399.2|12398.3|12399.8|12398.3|12400.5|12399.6|12398.2|12397.3|213
1685958900000|2023-06-05 09:55:00|12399.6|12398.7|12396.2|12395.3|12400.2|12398.8|12394.6|12393.7|372
1685959200000|2023-06-05 10:00:00|12396.1|12395.2|12395.1|12394.2|12396.7|12395.6|12392.3|12391.4|332
1685959500000|2023-06-05 10:05:00|12395|12394.1|12394.3|12393.4|12395.7|12394.8|12393.9|12393|176
1685959800000|2023-06-05 10:10:00|12394.2|12393.3|12391.1|12390.2|12395|12394.1|12389.4|12387.9|243
1685960100000|2023-06-05 10:15:00|12391|12390.1|12391.4|12390.5|12394.8|12393.9|12390.7|12389.8|241
1685960400000|2023-06-05 10:20:00|12391.3|12390.4|12391.5|12390.6|12394|12393.1|12391.1|12390.2|186
1685960700000|2023-06-05 10:25:00|12391.4|12390.5|12385.1|12384.2|12391.5|12390.6|12382|12381.1|339
1685961000000|2023-06-05 10:30:00|12385.2|12384.3|12386.4|12385.5|12387.6|12386.7|12385.1|12384.2|344
1685961300000|2023-06-05 10:35:00|12386.2|12385.3|12386.3|12385.4|12387.6|12386.7|12385.3|12384.4|259
1685961600000|2023-06-05 10:40:00|12386.2|12385.3|12389.3|12388.4|12389.4|12388.5|12385.5|12384.6|244
1685961900000|2023-06-05 10:45:00|12389.4|12388.5|12389.1|12388.2|12391.3|12390.4|12388.2|12387.3|169
1685962200000|2023-06-05 10:50:00|12389|12388.1|12392.4|12391.5|12393.4|12392.5|12388|12387.1|218
1685962500000|2023-06-05 10:55:00|12392.3|12391.4|12391.9|12391|12393.6|12392.7|12391.7|12390.8|211
1685962800000|2023-06-05 11:00:00|12391.6|12390.7|12389.5|12388.6|12391.6|12390.7|12387|12386.1|268
1685963100000|2023-06-05 11:05:00|12389.6|12388.7|12389.2|12388.3|12390.2|12389.3|12387.4|12386.5|262
1685963400000|2023-06-05 11:10:00|12389.1|12388.2|12391.3|12390.4|12393.4|12392.5|12388.9|12388|261
1685963700000|2023-06-05 11:15:00|12391.2|12390.3|12388.7|12387.8|12391.3|12390.4|12385.5|12384.6|253
1685964000000|2023-06-05 11:20:00|12388.6|12387.7|12383.6|12382.7|12388.8|12387.9|12383.2|12382.3|259
1685964300000|2023-06-05 11:25:00|12383.5|12382.6|12378.4|12377.5|12386.2|12385.3|12377.9|12377|338
1685964600000|2023-06-05 11:30:00|12379.2|12378.3|12382.1|12381.2|12383|12382.1|12379.2|12378.3|268
1685964900000|2023-06-05 11:35:00|12381.9|12381|12381.7|12380.8|12382.7|12381.8|12381.6|12380.7|185
1685965200000|2023-06-05 11:40:00|12381.6|12380.7|12380.5|12379.6|12381.7|12380.8|12378.4|12377.5|175
1685965500000|2023-06-05 11:45:00|12380.7|12379.8|12383.1|12382.2|12385.5|12384.6|12380.7|12379.8|338
1685965800000|2023-06-05 11:50:00|12382.6|12381.7|12385.3|12384.4|12386.1|12385.2|12382.4|12381.5|289
1685966100000|2023-06-05 11:55:00|12385.2|12384.3|12384|12383.1|12385.4|12384.5|12382.5|12381.6|261
1685966400000|2023-06-05 12:00:00|12384.1|12383.2|12381.7|12380.2|12384.5|12383.6|12380.3|12379.4|338
1685966700000|2023-06-05 12:05:00|12381.6|12380.1|12384.6|12383.7|12389.5|12388.6|12381.3|12380.1|276
1685967000000|2023-06-05 12:10:00|12384.7|12383.8|12384.8|12383.3|12385.8|12384.9|12383|12382.1|258
1685967300000|2023-06-05 12:15:00|12384.6|12383.1|12382.3|12381.4|12385.4|12384.5|12382.3|12381.4|258
1685967600000|2023-06-05 12:20:00|12382.2|12381.3|12383.6|12382.7|12384.7|12383.6|12379.5|12378.6|389
1685967900000|2023-06-05 12:25:00|12383.5|12382.6|12382.4|12381.5|12385.5|12384.2|12382.3|12381.4|293
1685968200000|2023-06-05 12:30:00|12382.3|12381.4|12375.2|12374.3|12382.4|12381.5|12373.8|12372.3|351
1685968500000|2023-06-05 12:35:00|12375.1|12374.2|12372.1|12370.6|12378|12376.7|12371.8|12370.3|415
1685968800000|2023-06-05 12:40:00|12372|12370.5|12374.3|12373.4|12374.6|12373.4|12369|12368.1|367
1685969100000|2023-06-05 12:45:00|12374.4|12373.5|12372.3|12371.4|12375.5|12374.6|12372.2|12371.3|309
1685969400000|2023-06-05 12:50:00|12372.2|12371.3|12373.5|12372.6|12373.9|12372.8|12369.6|12368.7|280
1685969700000|2023-06-05 12:55:00|12373.4|12372.5|12376.4|12375.5|12376.5|12375.6|12371.3|12370.4|301
1685970000000|2023-06-05 13:00:00|12376.5|12375.6|12378.5|12377.6|12379.7|12378.8|12376.1|12375.2|413
1685970300000|2023-06-05 13:05:00|12378.6|12377.7|12383.2|12382.3|12385.7|12384.6|12378.6|12377.7|340
1685970600000|2023-06-05 13:10:00|12383.3|12382.4|12376.4|12375.5|12383.3|12382.4|12376.3|12375.4|346
1685970900000|2023-06-05 13:15:00|12376.3|12375.4|12378.8|12377.3|12378.9|12377.7|12374|12373.1|310
1685971200000|2023-06-05 13:20:00|12378.9|12377.4|12379.5|12378.6|12382.7|12381.2|12377.2|12376.3|372
1685971500000|2023-06-05 13:25:00|12379.4|12378.5|12382.8|12381.3|12385.6|12384.7|12379.3|12378.4|469
1685971800000|2023-06-05 13:30:00|12382.5|12381.6|12386.2|12385.3|12386.9|12385.5|12381.2|12380.3|512
1685972100000|2023-06-05 13:35:00|12386.1|12385.2|12384.6|12383.7|12386.7|12385.8|12383.2|12382.3|395
1685972400000|2023-06-05 13:40:00|12384.8|12383.9|12382.2|12379.6|12385.2|12384.3|12379.9|12378.4|352
1685972700000|2023-06-05 13:45:00|12381.9|12379.8|12390.6|12389.7|12391.5|12390.6|12380.5|12379|445
1685973000000|2023-06-05 13:50:00|12390.7|12389.8|12381.2|12380.3|12390.9|12390|12378|12377.1|576
1685973300000|2023-06-05 13:55:00|12381.3|12380.4|12384.2|12378.5|12384.2|12381.6|12377.7|12376.8|517
1685973600000|2023-06-05 14:00:00|12391|12384.6|12420.5|12419|12426.1|12424.6|12391|12384.6|1635
1685973900000|2023-06-05 14:05:00|12420.6|12419.1|12424.5|12423|12432.9|12432|12418.9|12418|1091
1685974200000|2023-06-05 14:10:00|12424.4|12422.9|12420|12419.1|12429.4|12428.5|12419.4|12418.5|994
1685974500000|2023-06-05 14:15:00|12420.1|12419.2|12410.5|12409.6|12422.1|12421.2|12410|12409.1|904
1685974800000|2023-06-05 14:20:00|12411.3|12410.4|12413.2|12412.3|12414.1|12413.2|12406.2|12404.8|819
1685975100000|2023-06-05 14:25:00|12413.3|12412.4|12416.1|12415.2|12420.2|12419.3|12412.9|12411.4|672
1685975400000|2023-06-05 14:30:00|12416|12415.1|12412.9|12412|12416.3|12415.4|12409.1|12408.2|667
1685975700000|2023-06-05 14:35:00|12413|12412.1|12421.2|12420.3|12421.2|12420.3|12411.2|12410.3|664
1685976000000|2023-06-05 14:40:00|12421.1|12420.2|12422.3|12420.8|12422.9|12422|12416.1|12414.6|697
1685976300000|2023-06-05 14:45:00|12422.2|12420.7|12417.1|12416.2|12425.1|12423.9|12415.8|12414.5|543
1685976600000|2023-06-05 14:50:00|12417.3|12416.4|12404|12403.1|12418.2|12417.3|12400|12399.1|773
1685976900000|2023-06-05 14:55:00|12404.4|12402.9|12409|12408.1|12410.1|12409.2|12404.3|12402.8|567
1685977200000|2023-06-05 15:00:00|12409.1|12408.2|12413|12412.1|12413.8|12412.5|12408.7|12407.8|623
1685977500000|2023-06-05 15:05:00|12413.1|12412.2|12414.4|12412.9|12416.4|12415.5|12410.1|12409.2|494
1685977800000|2023-06-05 15:10:00|12414.3|12412.8|12416.2|12415.3|12417.3|12416.4|12411.1|12410.2|420
1685978100000|2023-06-05 15:15:00|12416.1|12415.2|12414.6|12413.7|12417.1|12416.2|12414.1|12413.2|329
1685978400000|2023-06-05 15:20:00|12414.4|12413.5|12418.3|12417.4|12420.3|12419.4|12414.3|12413.4|378
1685978700000|2023-06-05 15:25:00|12418|12417.1|12420.6|12419.1|12424.4|12422.9|12417.2|12416|365
1685979000000|2023-06-05 15:30:00|12420.5|12419|12420.4|12419.5|12423.5|12422.6|12417.7|12416.5|360
1685979300000|2023-06-05 15:35:00|12420.5|12419.6|12414.3|12413.4|12420.9|12419.7|12412.6|12411.5|371
1685979600000|2023-06-05 15:40:00|12414.2|12413.3|12426.5|12425.6|12427.8|12426.3|12414|12413.1|371
1685979900000|2023-06-05 15:45:00|12426.6|12425.7|12431|12430.1|12433.9|12433|12425.5|12424.6|421
1685980200000|2023-06-05 15:50:00|12431.1|12430.2|12434.9|12434|12436.1|12434.8|12430.2|12429.3|339
1685980500000|2023-06-05 15:55:00|12435|12434.1|12438.7|12437.8|12439|12438.1|12433.9|12433|246
1685980800000|2023-06-05 16:00:00|12438.6|12437.7|12441.2|12440.3|12444.2|12442.9|12438.3|12437.4|462
1685981100000|2023-06-05 16:05:00|12441.1|12440.2|12443.3|12442.4|12443.8|12442.7|12439.5|12438.6|309
1685981400000|2023-06-05 16:10:00|12443.4|12442.5|12442|12441.1|12444.1|12443.2|12442|12441.1|224
1685981700000|2023-06-05 16:15:00|12442.1|12441.2|12440.4|12439.5|12444|12443.1|12440.1|12439.2|187
1685982000000|2023-06-05 16:20:00|12440.3|12439.4|12436|12435.1|12440.3|12439.4|12436|12435.1|222
1685982300000|2023-06-05 16:25:00|12436.1|12435.2|12436.6|12435.7|12437.1|12436.2|12434.6|12433.7|237
1685982600000|2023-06-05 16:30:00|12436.5|12435.6|12435.9|12435|12438.3|12437.4|12435.3|12434.4|180
1685982900000|2023-06-05 16:35:00|12435.6|12434.7|12436.1|12435.2|12436.7|12435.8|12434.6|12433.7|189
1685983200000|2023-06-05 16:40:00|12436|12435.1|12436.1|12435.2|12436.3|12435.4|12434.1|12433.2|146
1685983500000|2023-06-05 16:45:00|12436|12435.1|12435.2|12434.3|12436|12435.1|12434.1|12433.2|148
1685983800000|2023-06-05 16:50:00|12435.7|12434.8|12437.1|12436.2|12438.1|12437.2|12435.2|12434.3|149
1685984100000|2023-06-05 16:55:00|12437.2|12436.3|12436|12435.1|12438.8|12437.9|12433.9|12433|221
1685984400000|2023-06-05 17:00:00|12436.1|12435.2|12436.2|12435.3|12437.1|12436.2|12435|12433.7|220
1685984700000|2023-06-05 17:05:00|12435.7|12434.8|12434|12433.1|12435.9|12435|12433.9|12433|134
1685985000000|2023-06-05 17:10:00|12433.9|12433|12434.3|12433.4|12436|12435.1|12433.7|12432.8|176
1685985300000|2023-06-05 17:15:00|12434.4|12433.5|12432.9|12432|12435|12434.1|12431.2|12430.3|222
1685985600000|2023-06-05 17:20:00|12432.6|12431.7|12432.9|12432|12436.1|12435.2|12432.5|12431.6|235
1685985900000|2023-06-05 17:25:00|12432.8|12431.9|12430.3|12429.4|12432.9|12432|12429.9|12429|183
1685986200000|2023-06-05 17:30:00|12430.2|12429.3|12430|12429.1|12430.3|12429.4|12428.1|12427.2|239
1685986500000|2023-06-05 17:35:00|12429.9|12429|12429|12428.1|12430.1|12429.2|12428.8|12427.8|263
1685986800000|2023-06-05 17:40:00|12428.9|12428|12430.9|12430|12432|12431.1|12428.7|12427.8|217
1685987100000|2023-06-05 17:45:00|12430.8|12429.9|12432.1|12431.2|12433|12432.1|12430.7|12429.8|182
1685987400000|2023-06-05 17:50:00|12432.2|12431.3|12433|12432.1|12433|12432.1|12431.9|12431|127
1685987700000|2023-06-05 17:55:00|12432.9|12432|12433|12432.1|12434.1|12433.2|12432.8|12431.9|174
1685988000000|2023-06-05 18:00:00|12432.9|12432|12435.2|12434.3|12435.4|12434.5|12432.9|12432|162
1685988300000|2023-06-05 18:05:00|12435.3|12434.4|12432.3|12431.4|12435.7|12434.8|12430.4|12429.5|267
1685988600000|2023-06-05 18:10:00|12432.4|12431.5|12431.6|12430.7|12432.6|12431.7|12430.2|12429.3|203
1685988900000|2023-06-05 18:15:00|12431.3|12430.4|12433.3|12432.4|12434.1|12433.2|12431.1|12430.2|299
1685989200000|2023-06-05 18:20:00|12433.4|12432.5|12430.9|12430|12433.9|12433|12430.8|12429.9|199
1685989500000|2023-06-05 18:25:00|12430.8|12429.9|12432.2|12431.3|12432.3|12431.4|12429.9|12429|239
1685989800000|2023-06-05 18:30:00|12432.3|12431.4|12429.2|12428.3|12433|12432.1|12428.5|12427.6|312
1685990100000|2023-06-05 18:35:00|12429|12428.1|12428.9|12428|12429.7|12428.4|12427.7|12426.7|257
1685990400000|2023-06-05 18:40:00|12429|12428.1|12433.1|12432.2|12433.8|12432.9|12428.2|12427.3|204
1685990700000|2023-06-05 18:45:00|12433.2|12432.3|12433.2|12432.3|12434|12433.1|12431.6|12430.7|225
1685991000000|2023-06-05 18:50:00|12433.1|12432.2|12435.9|12435|12436.4|12435.5|12433.1|12432.2|268
1685991300000|2023-06-05 18:55:00|12435.6|12434.7|12435|12434.1|12437.9|12437|12434.7|12433.8|321
1685991600000|2023-06-05 19:00:00|12435.1|12434.2|12432.1|12430.6|12435.3|12434.4|12431.3|12430.3|294
1685991900000|2023-06-05 19:05:00|12431.9|12430.4|12431.2|12429.7|12432.4|12430.9|12430.1|12428.6|307
1685992200000|2023-06-05 19:10:00|12431.3|12429.8|12432.5|12431|12433.1|12432.1|12430.9|12429.4|172
1685992500000|2023-06-05 19:15:00|12432.4|12430.9|12431.8|12430.9|12433.2|12432.3|12431|12429.9|149
1685992800000|2023-06-05 19:20:00|12431.7|12430.8|12434|12433.1|12434|12433.1|12431.4|12430.5|197
1685993100000|2023-06-05 19:25:00|12434.1|12433.2|12436.2|12435.3|12436.2|12435.3|12433.8|12432.9|148
1685993400000|2023-06-05 19:30:00|12436.1|12435.2|12435.1|12434.2|12437.9|12437|12434.9|12434|240
1685993700000|2023-06-05 19:35:00|12435|12434.1|12432.1|12431.2|12435.1|12434.2|12430.9|12430|219
1685994000000|2023-06-05 19:40:00|12432.2|12431.3|12431|12430.1|12432.3|12431.4|12430.1|12429.2|149
1685994300000|2023-06-05 19:45:00|12430.9|12430|12433.2|12432.3|12433.3|12432.4|12429.9|12429|190
1685994600000|2023-06-05 19:50:00|12433.4|12432.5|12431.9|12431|12433.4|12432.5|12430.7|12429.8|184
1685994900000|2023-06-05 19:55:00|12431.7|12430.8|12432|12431.1|12432.4|12431.5|12430.7|12429.8|188
1685995200000|2023-06-05 20:00:00|12432.1|12431.2|12432|12431.1|12433.4|12432.5|12430.8|12429.9|127
1685995500000|2023-06-05 20:05:00|12432.1|12431.2|12431.5|12430|12432.6|12431.7|12431.1|12429.8|146
1685995800000|2023-06-05 20:10:00|12431.6|12430.1|12432|12430.5|12432.1|12431|12431.3|12430|76
1685996100000|2023-06-05 20:15:00|12432.1|12430.6|12432.2|12431.3|12433.5|12432|12431.7|12430.5|65
1685996400000|2023-06-05 20:20:00|12432.1|12431.2|12432.2|12431.3|12432.3|12431.4|12432.1|12431.2|32
1685996700000|2023-06-05 20:25:00|12432.1|12431.2|12432.3|12430.8|12432.6|12431.5|12432|12430.8|33
1685997000000|2023-06-05 20:30:00|12432.4|12430.9|12431.4|12430.5|12432.4|12430.9|12431.3|12429.8|41
1685997300000|2023-06-05 20:35:00|12431.5|12430.6|12433.1|12431.6|12433.4|12432.2|12431.5|12430.6|50
1685997600000|2023-06-05 20:40:00|12433.2|12431.7|12434.6|12433.1|12434.7|12433.3|12432.8|12431.6|78
1685997900000|2023-06-05 20:45:00|12434.7|12433.2|12434.7|12433.2|12435.2|12433.8|12434.5|12433.1|66
1685998200000|2023-06-05 20:50:00|12434.8|12433.3|12435.5|12434|12435.8|12434.3|12434.8|12433.3|56
1685998500000|2023-06-05 20:55:00|12435.9|12433.5|12443|12431.4|12443.4|12433.8|12435.1|12430.7|334
1685998800000|2023-06-05 21:00:00|12442|12430.1|12439.6|12427.7|12442|12430.1|12437.9|12426|18
1685999100000|2023-06-05 21:05:00|12438.4|12426.5|12437.4|12425.5|12438.4|12426.5|12436.7|12424.8|19
1685999400000|2023-06-05 21:10:00|12437|12425.1|12437.4|12425.5|12437.6|12425.7|12435.6|12423.7|13
1685999700000|2023-06-05 21:15:00|12436.3|12424.4|12436.8|12424.9|12437.2|12425.3|12436.1|12424.2|35
1686000000000|2023-06-05 21:20:00|12436.7|12424.8|12436.3|12424.4|12437.3|12425.4|12436.1|12424.2|32
1686000300000|2023-06-05 21:25:00|12436.4|12424.5|12437.4|12425.5|12437.4|12425.5|12436.4|12424.5|13
1686000600000|2023-06-05 21:30:00|12437.5|12425.6|12435.6|12423.7|12438.9|12427|12434.2|12422.3|195
1686000900000|2023-06-05 21:35:00|12435.4|12423.5|12436.3|12424.4|12440|12429.2|12435.1|12423.2|122
1686001200000|2023-06-05 21:40:00|12436.2|12424.3|12440.6|12430.1|12440.6|12430.1|12435.6|12423.7|594
1686001500000|2023-06-05 21:45:00|12440.1|12428.1|12439.8|12429|12440.1|12429.2|12439.4|12428|22
1686001800000|2023-06-05 21:50:00|12438.8|12429.6|12436.7|12429|12438.8|12430|12436.6|12428.7|57
1686002100000|2023-06-05 21:55:00|12436.6|12428.9|12436.5|12429.2|12438.8|12430.4|12435.6|12427.8|55
1686002400000|2023-06-05 22:00:00|12438.4|12428.6|12436.8|12433.5|12439.2|12433.5|12436.2|12427.6|127
1686002700000|2023-06-05 22:05:00|12436.3|12433.9|12436.6|12435.1|12437.6|12435.2|12436.2|12433.3|40
1686003000000|2023-06-05 22:10:00|12437.3|12434.8|12435.1|12432.8|12438.3|12435.6|12434.8|12432.8|84
1686003300000|2023-06-05 22:15:00|12435.2|12432.7|12433.7|12432.2|12435.2|12432.9|12433.4|12431.7|108
1686003600000|2023-06-05 22:20:00|12433.8|12432.3|12434.2|12431.7|12435|12432.9|12432.8|12430.8|95
1686003900000|2023-06-05 22:25:00|12433.6|12432.1|12433.5|12432|12433.7|12432.2|12433.5|12432|14
1686004200000|2023-06-05 22:30:00|12433.6|12432.1|12434.3|12432.8|12434.9|12432.9|12433.3|12431.6|98
1686004500000|2023-06-05 22:35:00|12434.4|12432.9|12434.4|12432.9|12435.1|12433.2|12434.4|12432.6|77
1686004800000|2023-06-05 22:40:00|12434.5|12433|12434.3|12432.8|12434.8|12433|12434|12432.1|113
1686005100000|2023-06-05 22:45:00|12434.1|12432.6|12434.4|12432.9|12434.9|12433.2|12433.5|12432|70
1686005400000|2023-06-05 22:50:00|12434.3|12432.8|12435.3|12433.8|12435.9|12434|12434.2|12432.4|116
1686005700000|2023-06-05 22:55:00|12435.4|12433.9|12435.5|12434|12436|12434.4|12435.1|12433.4|93
1686006000000|2023-06-05 23:00:00|12435.4|12433.9|12434.6|12433.1|12435.9|12434.4|12434.5|12433|92
1686006300000|2023-06-05 23:05:00|12434.5|12433|12434.8|12433.3|12435.7|12434.2|12432.8|12431.3|108
1686006600000|2023-06-05 23:10:00|12435.1|12433.6|12433.2|12431.7|12435.2|12433.7|12433.1|12431.6|88
1686006900000|2023-06-05 23:15:00|12432.6|12431.1|12432.7|12431.2|12433.7|12432.2|12432.5|12431|68
1686007200000|2023-06-05 23:20:00|12433.1|12431.6|12431|12429.5|12433.2|12431.7|12431|12429.5|71
1686007500000|2023-06-05 23:25:00|12431.1|12429.6|12431.2|12429.7|12432.7|12431.2|12431.1|12429.6|73
1686007800000|2023-06-05 23:30:00|12430.7|12429.2|12431.5|12430|12432.8|12431.3|12429.7|12428.2|79
1686008100000|2023-06-05 23:35:00|12431.6|12430.1|12432.3|12430.8|12432.8|12431.3|12431.6|12430.1|69
1686008400000|2023-06-05 23:40:00|12432|12430.5|12431.8|12430.3|12432.6|12431.1|12431.7|12430.2|56
1686008700000|2023-06-05 23:45:00|12431.7|12430.2|12431.8|12430.3|12432.2|12430.7|12431.4|12429.9|137
1686009000000|2023-06-05 23:50:00|12432.6|12431.1|12433.7|12432.2|12434.4|12432.9|12432.6|12431.1|105
1686009300000|2023-06-05 23:55:00|12433.8|12432.3|12433.1|12431.6|12434|12432.5|12432.6|12431.1|138
1686009600000|2023-06-06 00:00:00|12432.9|12431.4|12433.7|12432.2|12434.2|12432.7|12432.1|12430.6|187
1686009900000|2023-06-06 00:05:00|12433.9|12432.4|12433.8|12432.3|12434.2|12432.7|12433.3|12431.8|162
1686010200000|2023-06-06 00:10:00|12433.9|12432.4|12434.9|12434|12436.9|12435.4|12433.9|12432.4|84
1686010500000|2023-06-06 00:15:00|12434.6|12433.4|12434.8|12433.3|12434.9|12433.4|12434.1|12432.6|73
1686010800000|2023-06-06 00:20:00|12434.7|12433.2|12435|12433.5|12436.5|12435|12434.4|12432.9|104
1686011100000|2023-06-06 00:25:00|12435.3|12433.8|12434.6|12433.7|12436.3|12434.8|12434.5|12433|139
1686011400000|2023-06-06 00:30:00|12434.5|12433.6|12437.5|12436|12438|12436.5|12434.5|12433.4|110
1686011700000|2023-06-06 00:35:00|12437.4|12435.9|12436.2|12434.7|12437.5|12436|12434.6|12433.1|96
1686012000000|2023-06-06 00:40:00|12436|12434.5|12436.5|12435|12436.8|12435.3|12435.5|12434|117
1686012300000|2023-06-06 00:45:00|12436.4|12434.9|12436.1|12434.6|12436.5|12435|12435.3|12433.9|75
1686012600000|2023-06-06 00:50:00|12436.2|12434.7|12435.5|12434.6|12436.7|12435.3|12435.3|12434|134
1686012900000|2023-06-06 00:55:00|12434.9|12434|12435.5|12434|12436.9|12435.7|12434.9|12434|124
1686013200000|2023-06-06 01:00:00|12435.6|12434.1|12437|12435.5|12437.4|12435.9|12435.4|12433.9|224
1686013500000|2023-06-06 01:05:00|12437.6|12436.1|12440.7|12439.8|12442.2|12441|12437.6|12436.1|160
1686013800000|2023-06-06 01:10:00|12441.4|12439.9|12440.6|12439.1|12441.6|12440.1|12438.6|12437.1|164
1686014100000|2023-06-06 01:15:00|12440.4|12438.9|12439.9|12438.4|12440.8|12439.3|12438|12436.5|267
1686014400000|2023-06-06 01:20:00|12440|12438.5|12438.8|12437.3|12440.9|12439.4|12437.7|12436.3|269
1686014700000|2023-06-06 01:25:00|12438.7|12437.2|12438.9|12437.4|12440|12438.5|12438.7|12437.2|256
1686015000000|2023-06-06 01:30:00|12438.8|12437.3|12436.5|12435|12438.8|12437.3|12435.2|12433.7|231
1686015300000|2023-06-06 01:35:00|12436.4|12434.9|12438.5|12437|12438.9|12437.4|12436.4|12434.9|248
1686015600000|2023-06-06 01:40:00|12438.6|12437.1|12435.8|12434.3|12439.3|12437.8|12435.8|12434.3|221
1686015900000|2023-06-06 01:45:00|12435.9|12434.4|12433.6|12432.1|12437.8|12436.3|12433.6|12432.1|204
1686016200000|2023-06-06 01:50:00|12433.7|12432.2|12435.3|12434.4|12436|12434.5|12433.3|12431.8|201
1686016500000|2023-06-06 01:55:00|12435.4|12434.5|12438.5|12437.6|12438.8|12437.7|12435.3|12434.3|177
1686016800000|2023-06-06 02:00:00|12438.6|12437.7|12439.4|12438.5|12441.2|12439.7|12438.5|12437.3|217
1686017100000|2023-06-06 02:05:00|12439.5|12438.6|12446.8|12445.3|12446.9|12445.8|12439.5|12438.6|212
1686017400000|2023-06-06 02:10:00|12446.9|12445.4|12451|12449.5|12452|12450.5|12446.6|12445.1|329
1686017700000|2023-06-06 02:15:00|12450.8|12449.3|12447.4|12446.5|12451.3|12449.8|12447.3|12446|199
1686018000000|2023-06-06 02:20:00|12447.3|12446.4|12447.3|12446.4|12448.3|12446.8|12446.1|12444.9|213
1686018300000|2023-06-06 02:25:00|12447.2|12446.3|12447.4|12446.5|12447.9|12446.6|12446.3|12444.9|148
1686018600000|2023-06-06 02:30:00|12447.3|12446.4|12448.4|12446.9|12449.2|12447.7|12446.7|12445.2|246
1686018900000|2023-06-06 02:35:00|12448.5|12447|12444.9|12443.4|12448.5|12447|12444.4|12442.9|209
1686019200000|2023-06-06 02:40:00|12444.8|12443.3|12444.8|12443.3|12446.1|12444.6|12442.9|12441.4|168
1686019500000|2023-06-06 02:45:00|12445.4|12443.9|12445.1|12443.6|12445.7|12444.2|12443.9|12442.4|181
1686019800000|2023-06-06 02:50:00|12445|12443.5|12444.6|12443.1|12446|12444.5|12444.4|12442.9|134
1686020100000|2023-06-06 02:55:00|12444.9|12443.4|12445.8|12444.3|12445.9|12444.4|12443.5|12442|184
1686020400000|2023-06-06 03:00:00|12445.9|12444.4|12447.1|12445.6|12447.2|12445.7|12444.2|12442.7|207
1686020700000|2023-06-06 03:05:00|12447.2|12445.7|12445.8|12444.3|12447.6|12446.1|12445.4|12443.9|151
1686021000000|2023-06-06 03:10:00|12445.7|12444.2|12445.8|12444.3|12447.8|12446.3|12444.9|12443.4|226
1686021300000|2023-06-06 03:15:00|12445.7|12444.2|12444.9|12443.4|12447|12445.5|12444.8|12443.3|212
1686021600000|2023-06-06 03:20:00|12445.1|12443.6|12445.5|12444|12446|12444.5|12443.4|12441.9|183
1686021900000|2023-06-06 03:25:00|12445.4|12443.9|12447.9|12446.4|12448.5|12447|12444.9|12443.4|123
1686022200000|2023-06-06 03:30:00|12447.8|12446.3|12444.2|12442.7|12447.9|12446.4|12443.7|12442.2|192
1686022500000|2023-06-06 03:35:00|12444|12442.5|12441.8|12440.3|12444|12442.5|12440.6|12439.1|163
1686022800000|2023-06-06 03:40:00|12441.5|12440|12442.5|12441|12442.9|12441.4|12441.5|12440|168
1686023100000|2023-06-06 03:45:00|12442.6|12441.1|12444.5|12443|12444.8|12443.3|12442.5|12441|148
1686023400000|2023-06-06 03:50:00|12444.6|12443.1|12441.9|12440.4|12444.7|12443.2|12441.8|12440.3|125
1686023700000|2023-06-06 03:55:00|12442|12440.5|12442.1|12440.6|12442.4|12441.4|12441.1|12439.9|101
1686024000000|2023-06-06 04:00:00|12442.2|12440.7|12442.1|12440.6|12443.7|12442.5|12442|12440.5|96
1686024300000|2023-06-06 04:05:00|12442|12440.5|12442.4|12440.9|12443.4|12441.9|12441.7|12440.2|132
1686024600000|2023-06-06 04:10:00|12442.5|12441|12444.8|12443.3|12447|12445.5|12442.4|12440.9|128
1686024900000|2023-06-06 04:15:00|12444.9|12443.4|12443.5|12442|12445.1|12443.6|12443.4|12441.9|83
1686025200000|2023-06-06 04:20:00|12443.6|12442.1|12445.5|12444|12445.6|12444.1|12443.6|12442.1|138
1686025500000|2023-06-06 04:25:00|12445.4|12443.9|12447.4|12445.9|12448.7|12447.2|12445.4|12443.9|158
1686025800000|2023-06-06 04:30:00|12447.3|12445.8|12444|12442.5|12450.3|12448.8|12443.6|12442.1|569
1686026100000|2023-06-06 04:35:00|12444.1|12442.6|12449.4|12447.9|12451|12449.7|12444.1|12442.6|337
1686026400000|2023-06-06 04:40:00|12449.5|12448|12450.7|12449.2|12451.4|12449.9|12447.8|12446.3|201
1686026700000|2023-06-06 04:45:00|12450.9|12449.4|12450.2|12448.7|12451.8|12450.3|12449.5|12448|228
1686027000000|2023-06-06 04:50:00|12450.1|12448.6|12450.6|12449.1|12451.8|12450.3|12449.5|12448|244
1686027300000|2023-06-06 04:55:00|12450.8|12449.3|12450.9|12449.4|12451.5|12450|12449.4|12447.9|222
1686027600000|2023-06-06 05:00:00|12451|12449.5|12455.5|12454|12459.4|12457.9|12451|12449.5|268
1686027900000|2023-06-06 05:05:00|12455.4|12453.9|12455.2|12453.7|12457.2|12455.7|12453.8|12452.3|185
1686028200000|2023-06-06 05:10:00|12455.1|12453.6|12457.9|12456.4|12459.6|12458.3|12455.1|12453.6|233
1686028500000|2023-06-06 05:15:00|12458.4|12456.9|12456.6|12455.1|12458.4|12456.9|12455.7|12454.2|175
1686028800000|2023-06-06 05:20:00|12456.5|12455|12452|12450.5|12456.5|12455|12451.4|12449.9|234
1686029100000|2023-06-06 05:25:00|12452.1|12450.6|12448.4|12446.9|12452.7|12451.2|12448.3|12446.8|175
1686029400000|2023-06-06 05:30:00|12448.5|12447|12450.6|12449.1|12450.8|12449.3|12447.4|12445.9|259
1686029700000|2023-06-06 05:35:00|12450.5|12449|12443.2|12441.7|12450.5|12449|12442.8|12441.3|220
1686030000000|2023-06-06 05:40:00|12443.4|12441.9|12443.6|12442.1|12444.9|12443.4|12442.9|12441.4|159
1686030300000|2023-06-06 05:45:00|12443.5|12442|12440.3|12438.8|12444.4|12442.9|12439|12437.7|217
1686030600000|2023-06-06 05:50:00|12440.6|12439.1|12446.5|12445|12446.5|12445.3|12440.5|12439|248
1686030900000|2023-06-06 05:55:00|12446.4|12444.9|12446.8|12445.3|12447.4|12445.9|12443.3|12441.8|287
1686031200000|2023-06-06 06:00:00|12446.9|12445.4|12448.1|12446.6|12451|12449.5|12444.7|12443.2|506
1686031500000|2023-06-06 06:05:00|12447.9|12446.4|12445.5|12444|12449|12447.5|12445.4|12443.9|326
1686031800000|2023-06-06 06:10:00|12445.6|12444.1|12447.4|12445.9|12451.4|12449.9|12445.1|12443.6|374
1686032100000|2023-06-06 06:15:00|12447.3|12445.8|12449|12447.5|12449.4|12447.9|12444.8|12443.3|373
1686032400000|2023-06-06 06:20:00|12448.6|12447.1|12446.6|12445.1|12448.7|12447.2|12444.3|12442.8|364
1686032700000|2023-06-06 06:25:00|12446.5|12445|12442.4|12440.9|12453.3|12451.8|12441.3|12439.8|428
1686033000000|2023-06-06 06:30:00|12442.5|12441|12443.4|12441.9|12445|12444.1|12441.1|12439.9|359
1686033300000|2023-06-06 06:35:00|12443.3|12441.8|12442.4|12440.9|12446|12444.5|12442.2|12440.7|360
1686033600000|2023-06-06 06:40:00|12442.5|12441|12443.4|12441.9|12445.3|12443.8|12442.3|12440.8|352
1686033900000|2023-06-06 06:45:00|12443.5|12442|12438.5|12437|12443.5|12442|12437.4|12435.9|399
1686034200000|2023-06-06 06:50:00|12438.4|12436.9|12441.7|12440.2|12443.9|12442.4|12438.1|12436.6|345
1686034500000|2023-06-06 06:55:00|12441.6|12440.1|12441.9|12440.4|12442.8|12441.3|12438.5|12437|434
1686034800000|2023-06-06 07:00:00|12441.8|12440.3|12436.3|12434.8|12445.3|12443.8|12433.6|12432.1|607
1686035100000|2023-06-06 07:05:00|12436.4|12434.9|12439.3|12437.8|12443.5|12442.2|12436.3|12434.8|503
1686035400000|2023-06-06 07:10:00|12439.4|12437.9|12446.1|12445.2|12448.2|12447.3|12438.3|12436.8|549
1686035700000|2023-06-06 07:15:00|12446|12445.1|12438.7|12437.2|12446|12445.1|12437|12435.8|485
1686036000000|2023-06-06 07:20:00|12439.2|12437.7|12434.7|12433.8|12440.8|12439.3|12430.5|12429.4|476
1686036300000|2023-06-06 07:25:00|12435.1|12434.2|12429.3|12427.8|12444.7|12443.2|12426.7|12425.2|847
1686036600000|2023-06-06 07:30:00|12429.4|12427.9|12427.3|12426.4|12433.6|12432.1|12426.6|12425.4|671
1686036900000|2023-06-06 07:35:00|12427.4|12426.5|12428.9|12427.4|12432.8|12431.3|12426.1|12425.2|579
1686037200000|2023-06-06 07:40:00|12429.6|12428.1|12430.7|12429.2|12433.6|12432.1|12428.4|12426.9|527
1686037500000|2023-06-06 07:45:00|12430.5|12429|12429.1|12428.2|12433.3|12432.2|12426.9|12425.6|411
1686037800000|2023-06-06 07:50:00|12429.2|12428.3|12434.8|12433.9|12436|12434.6|12428.2|12427.1|361
1686038100000|2023-06-06 07:55:00|12434.9|12434|12434.1|12433.2|12435.1|12434.2|12430.7|12429.4|337
1686038400000|2023-06-06 08:00:00|12434.2|12433.3|12430.1|12428.6|12439.5|12438|12429.4|12428.1|800
1686038700000|2023-06-06 08:05:00|12430.6|12429.1|12434.9|12433.4|12438.1|12437.1|12430.4|12428.9|472
1686039000000|2023-06-06 08:10:00|12435.1|12433.6|12431.4|12429.9|12439.8|12438.3|12431.4|12429.9|467
1686039300000|2023-06-06 08:15:00|12431.3|12429.8|12421.3|12420.4|12431.4|12429.9|12421.3|12419.9|494
1686039600000|2023-06-06 08:20:00|12421.4|12420.5|12423.3|12422.4|12425.7|12424.8|12420.6|12419.7|395
1686039900000|2023-06-06 08:25:00|12423.2|12422.3|12424.7|12423.2|12427.1|12425.8|12422|12421|335
1686040200000|2023-06-06 08:30:00|12424.6|12423.1|12425.5|12424.6|12428.6|12427.1|12423.7|12422.5|349
1686040500000|2023-06-06 08:35:00|12425.3|12424.4|12425.3|12424.4|12427.2|12426.3|12423|12422.1|366
1686040800000|2023-06-06 08:40:00|12425.2|12424.3|12426.1|12425.2|12426.7|12425.8|12422.3|12421|316
1686041100000|2023-06-06 08:45:00|12426.2|12425.3|12425.8|12424.3|12427.8|12426.3|12424.1|12423.2|294
1686041400000|2023-06-06 08:50:00|12425.9|12424.4|12428.4|12426.9|12430|12429.1|12424.3|12422.8|296
1686041700000|2023-06-06 08:55:00|12428.3|12426.8|12422|12420.5|12428.3|12426.8|12420.1|12418.6|281
1686042000000|2023-06-06 09:00:00|12422.2|12420.7|12420.4|12418.9|12425.1|12423.6|12420.2|12418.7|341
1686042300000|2023-06-06 09:05:00|12420.5|12419|12411.7|12410.2|12421.2|12419.7|12411.4|12409.9|402
1686042600000|2023-06-06 09:10:00|12411.6|12410.1|12410.3|12408.8|12414.6|12413.1|12409.8|12408.3|280
1686042900000|2023-06-06 09:15:00|12410.2|12408.7|12410|12409.1|12411|12410.1|12407.8|12406.3|250
1686043200000|2023-06-06 09:20:00|12410.1|12409.2|12408.4|12406.9|12411.7|12410.5|12407.6|12406.3|250
1686043500000|2023-06-06 09:25:00|12408.1|12407.2|12407.6|12406.1|12409.7|12408.4|12406.5|12405|241
1686043800000|2023-06-06 09:30:00|12407.5|12406|12406.5|12405|12411.5|12410|12406.1|12404.6|402
1686044100000|2023-06-06 09:35:00|12405.9|12404.5|12409.5|12408|12410.5|12409|12404.7|12403.2|274
1686044400000|2023-06-06 09:40:00|12409.6|12408.1|12409.4|12407.9|12412.6|12411.1|12407|12405.5|282
1686044700000|2023-06-06 09:45:00|12409.5|12408|12406.4|12405.5|12410.6|12409.1|12406|12404.9|244
1686045000000|2023-06-06 09:50:00|12406.8|12405.9|12405.1|12403.6|12408.2|12407|12403.1|12401.6|283
1686045300000|2023-06-06 09:55:00|12405.2|12403.7|12406.7|12405.2|12408|12407.1|12403.4|12401.9|324
1686045600000|2023-06-06 10:00:00|12406.6|12405.1|12406.6|12405.1|12410|12408.5|12405.1|12403.6|330
1686045900000|2023-06-06 10:05:00|12406.7|12405.2|12406.6|12405.1|12409.5|12408|12403.3|12401.8|337
1686046200000|2023-06-06 10:10:00|12406.5|12405|12407.3|12405.8|12408.6|12407.1|12405.6|12404.1|282
1686046500000|2023-06-06 10:15:00|12406.9|12405.4|12403.9|12402.4|12407.7|12406.2|12403.9|12402.4|245
1686046800000|2023-06-06 10:20:00|12403.8|12402.3|12407.3|12405.8|12408|12406.5|12403.6|12402.1|312
1686047100000|2023-06-06 10:25:00|12407.2|12405.7|12409.8|12408.3|12411.8|12410.6|12406|12404.5|353
1686047400000|2023-06-06 10:30:00|12409.9|12408.4|12412|12410.5|12412.6|12411.1|12409.4|12407.9|211
1686047700000|2023-06-06 10:35:00|12411.9|12410.4|12412.7|12411.2|12413.5|12412|12410.3|12408.8|270
1686048000000|2023-06-06 10:40:00|12412.8|12411.3|12413.5|12412|12414.8|12413.3|12409.5|12408|242
1686048300000|2023-06-06 10:45:00|12413.4|12411.9|12413.7|12412.8|12416.4|12414.9|12413.3|12411.8|165
1686048600000|2023-06-06 10:50:00|12413.6|12412.7|12414.3|12412.8|12415.8|12414.3|12413.4|12412.3|167
1686048900000|2023-06-06 10:55:00|12414.2|12412.7|12415.6|12414.1|12417|12415.5|12413.2|12411.7|357
1686049200000|2023-06-06 11:00:00|12415.5|12414|12415.8|12414.3|12418.3|12416.8|12414.5|12413.3|282
1686049500000|2023-06-06 11:05:00|12415.9|12414.4|12412.4|12411.5|12415.9|12414.6|12411.6|12410.3|170
1686049800000|2023-06-06 11:10:00|12412.5|12411.6|12410.6|12409.7|12413.6|12412.3|12410.4|12409.5|179
1686050100000|2023-06-06 11:15:00|12410.5|12409.6|12413.3|12412.4|12413.6|12412.7|12409.3|12408.4|124
1686050400000|2023-06-06 11:20:00|12413.1|12412.2|12415.9|12415|12417.7|12416.2|12411.3|12410.4|189
1686050700000|2023-06-06 11:25:00|12416|12415.1|12415.5|12414|12416.2|12415.3|12413.7|12412.8|220
1686051000000|2023-06-06 11:30:00|12415.6|12414.1|12410|12409.1|12415.7|12414.2|12410|12409|278
1686051300000|2023-06-06 11:35:00|12410.1|12409.2|12410.7|12409.8|12411.4|12410.5|12408.1|12407|231
1686051600000|2023-06-06 11:40:00|12410.6|12409.7|12410.4|12409.5|12411.6|12410.4|12409.1|12408.2|186
1686051900000|2023-06-06 11:45:00|12410.5|12409.6|12405.1|12403.6|12410.7|12409.8|12402.9|12401.7|284
1686052200000|2023-06-06 11:50:00|12405.2|12404.3|12403.1|12402.2|12405.9|12404.5|12402.5|12401.5|252
1686052500000|2023-06-06 11:55:00|12403.2|12402.3|12401.1|12400.2|12403.7|12402.8|12400.6|12399.7|238
1686052800000|2023-06-06 12:00:00|12401|12400.1|12406.4|12405.5|12408.1|12407.2|12400.9|12400|409
1686053100000|2023-06-06 12:05:00|12406.3|12405.4|12407.5|12406.6|12408.1|12407.2|12405.2|12404.3|225
1686053400000|2023-06-06 12:10:00|12407.6|12406.7|12403.4|12401.9|12407.6|12406.7|12402.5|12401|287
1686053700000|2023-06-06 12:15:00|12403.3|12401.8|12403.1|12401.6|12404.3|12403.4|12401.3|12399.9|333
1686054000000|2023-06-06 12:20:00|12402.9|12401.4|12397|12395.5|12403.1|12402.2|12393.9|12392.7|429
1686054300000|2023-06-06 12:25:00|12396.9|12396|12394.3|12393.4|12399.1|12398|12393.9|12393|443
1686054600000|2023-06-06 12:30:00|12394.4|12393.5|12396.4|12395.5|12396.6|12395.7|12393.3|12392.4|274
1686054900000|2023-06-06 12:35:00|12396.5|12395.6|12396.4|12395.5|12398.4|12397.5|12395|12394.1|363
1686055200000|2023-06-06 12:40:00|12396.3|12395.4|12395.7|12394.8|12396.5|12395.6|12392.3|12391.4|388
1686055500000|2023-06-06 12:45:00|12395.6|12394.7|12402.1|12401.2|12402.1|12401.2|12393.1|12391.9|385
1686055800000|2023-06-06 12:50:00|12402.2|12401.3|12405.3|12404.4|12406.1|12405.2|12401.5|12400.6|302
1686056100000|2023-06-06 12:55:00|12405.2|12404.3|12401.4|12400.5|12405.6|12404.7|12401.4|12400.5|314
1686056400000|2023-06-06 13:00:00|12401.3|12400.4|12401.7|12400.8|12405.1|12404.2|12400.4|12399.5|362
1686056700000|2023-06-06 13:05:00|12401.8|12400.9|12402.8|12401.3|12404.9|12403.7|12398.2|12397.3|436
1686057000000|2023-06-06 13:10:00|12402.9|12402|12404.7|12403.8|12405.3|12404.4|12402.3|12401.1|316
1686057300000|2023-06-06 13:15:00|12404.6|12403.7|12403.3|12402.4|12407.2|12405.7|12402.7|12401.8|366
1686057600000|2023-06-06 13:20:00|12403.4|12402.5|12406.1|12405.2|12406.6|12405.7|12399.5|12398.6|328
1686057900000|2023-06-06 13:25:00|12406|12405.1|12404.1|12403.2|12406.3|12405.4|12403.1|12402.2|302
1686058200000|2023-06-06 13:30:00|12404|12403.1|12406.4|12405.5|12408.1|12407.2|12403.8|12402.9|487
1686058500000|2023-06-06 13:35:00|12406.2|12405.3|12398.7|12397.8|12407.6|12406.7|12397.1|12396.2|366
1686058800000|2023-06-06 13:40:00|12398.6|12397.7|12402.3|12401.4|12404.6|12403.7|12397.6|12396.7|477
1686059100000|2023-06-06 13:45:00|12402.4|12401.5|12401.1|12400.2|12403.5|12402.6|12397.3|12396.3|499
1686059400000|2023-06-06 13:50:00|12401.2|12400.3|12395.8|12394.9|12402.8|12401.3|12395.8|12394.9|488
1686059700000|2023-06-06 13:55:00|12395.7|12394.8|12397.8|12396.3|12400.5|12399.6|12395.3|12394.4|447
1686060000000|2023-06-06 14:00:00|12397.5|12396.6|12398|12397.1|12401.1|12400.2|12396.3|12395.4|415
1686060300000|2023-06-06 14:05:00|12398.3|12397.4|12413.4|12412.5|12415.1|12414|12398.3|12397.4|631
1686060600000|2023-06-06 14:10:00|12413.3|12412.4|12407.4|12405.9|12413.3|12412.4|12406.5|12405.2|468
1686060900000|2023-06-06 14:15:00|12407.3|12405.8|12412|12410.5|12412.3|12410.8|12407|12405.5|341
1686061200000|2023-06-06 14:20:00|12411.9|12410.4|12410.8|12409.3|12412.3|12410.8|12409|12407.5|353
1686061500000|2023-06-06 14:25:00|12410.9|12409.4|12406.2|12405.3|12411.2|12410.3|12405|12404.1|361
1686061800000|2023-06-06 14:30:00|12406.1|12405.2|12404.5|12403.6|12408.6|12407.7|12404.4|12403.5|360
1686062100000|2023-06-06 14:35:00|12404.6|12403.7|12399.4|12398.5|12405.1|12404.2|12399|12398.1|329
1686062400000|2023-06-06 14:40:00|12399.8|12398.9|12397.8|12396.9|12401.2|12400.3|12396.5|12395.3|344
1686062700000|2023-06-06 14:45:00|12397.7|12396.8|12402.3|12400.8|12402.8|12401.9|12397.2|12395.7|525
1686063000000|2023-06-06 14:50:00|12402.2|12400.7|12409.3|12408.4|12410|12408.6|12402.1|12400.6|421
1686063300000|2023-06-06 14:55:00|12409.2|12408.3|12408.3|12407.4|12409.5|12408.6|12406.2|12405|451
1686063600000|2023-06-06 15:00:00|12408.2|12407.3|12411.2|12409.7|12412.7|12411.2|12406.1|12405.2|520
1686063900000|2023-06-06 15:05:00|12411.3|12409.8|12409.1|12408.2|12413.4|12412.5|12409.1|12408.2|316
1686064200000|2023-06-06 15:10:00|12409|12408.1|12407.1|12406.2|12410.5|12409.6|12407|12406.1|229
1686064500000|2023-06-06 15:15:00|12407|12406.1|12410.4|12409.5|12412|12411.1|12406.9|12406|266
1686064800000|2023-06-06 15:20:00|12410.5|12409.6|12412|12410.5|12412.6|12411.3|12407.2|12406.3|425
1686065100000|2023-06-06 15:25:00|12411.8|12410.3|12414|12413.1|12414.6|12413.7|12411|12409.5|358
1686065400000|2023-06-06 15:30:00|12414.2|12413.3|12413|12412.1|12416.2|12415.3|12413|12412.1|338
1686065700000|2023-06-06 15:35:00|12413.1|12412.2|12416.5|12415.6|12417.3|12416.4|12412.5|12411.6|247
1686066000000|2023-06-06 15:40:00|12416.4|12415.5|12418.6|12417.7|12419.1|12418.2|12416.4|12415.5|267
1686066300000|2023-06-06 15:45:00|12418.7|12417.8|12422.1|12421.2|12422.3|12421.4|12418.7|12417.8|265
1686066600000|2023-06-06 15:50:00|12422.2|12421.3|12423.2|12421.7|12424.4|12423.4|12422.2|12421.3|306
1686066900000|2023-06-06 15:55:00|12423.3|12421.8|12416.8|12415.9|12423.3|12421.9|12415.7|12414.5|398
1686067200000|2023-06-06 16:00:00|12416.6|12415.7|12420.3|12419.4|12421.5|12420.4|12415.3|12414.1|317
1686067500000|2023-06-06 16:05:00|12420.5|12419.6|12419.9|12419|12424.7|12423.4|12419.8|12418.9|344
1686067800000|2023-06-06 16:10:00|12420.5|12419.6|12419|12418.1|12422.5|12421.3|12418.1|12417.1|234
1686068100000|2023-06-06 16:15:00|12418.9|12418|12415.1|12414.2|12418.9|12418|12413.9|12412.9|259
1686068400000|2023-06-06 16:20:00|12415.2|12414.3|12419.3|12418.4|12420.2|12419.3|12415.1|12414.2|263
1686068700000|2023-06-06 16:25:00|12419.2|12418.3|12420.2|12419.3|12420.7|12419.5|12419.1|12417.9|204
1686069000000|2023-06-06 16:30:00|12420.4|12419.5|12424.4|12422.9|12424.8|12423.3|12420.3|12419.4|186
1686069300000|2023-06-06 16:35:00|12424.5|12423|12423.6|12422.7|12424.6|12423.2|12422|12421.1|269
1686069600000|2023-06-06 16:40:00|12423.5|12422.6|12423.1|12422.2|12423.9|12423|12422.8|12421.9|198
1686069900000|2023-06-06 16:45:00|12423|12422.1|12424.9|12424|12425.2|12424.3|12422.2|12421|188
1686070200000|2023-06-06 16:50:00|12425|12424.1|12427.6|12426.1|12427.6|12426.5|12424.3|12423.4|212
1686070500000|2023-06-06 16:55:00|12427.5|12426|12427.3|12426.4|12429.7|12428.2|12427.2|12426|163
1686070800000|2023-06-06 17:00:00|12427.4|12426.5|12423.3|12422.4|12428.1|12427.2|12423|12422.1|155
1686071100000|2023-06-06 17:05:00|12423.2|12422.3|12424.3|12423.4|12424.4|12423.5|12421.2|12420.1|197
1686071400000|2023-06-06 17:10:00|12424.4|12423.5|12426.2|12425.3|12426.3|12425.4|12424.3|12423.4|186
1686071700000|2023-06-06 17:15:00|12426.3|12425.4|12425.2|12424.3|12428.1|12427.2|12425.1|12424.2|150
1686072000000|2023-06-06 17:20:00|12425.1|12424.2|12421.7|12420.2|12425.1|12424.2|12420.3|12419|235
1686072300000|2023-06-06 17:25:00|12421.8|12420.3|12423.5|12422.6|12423.6|12422.7|12421.3|12420.2|236
1686072600000|2023-06-06 17:30:00|12423.4|12422.5|12425.1|12423.6|12425.2|12424.3|12423.1|12422.2|186
1686072900000|2023-06-06 17:35:00|12425|12423.5|12423.2|12421.7|12425.6|12424.3|12422.2|12421.3|280
1686073200000|2023-06-06 17:40:00|12423.3|12421.8|12423.3|12422.4|12423.8|12422.9|12422.5|12421.6|162
1686073500000|2023-06-06 17:45:00|12423.2|12422.3|12424.3|12422.8|12426|12425.1|12423.1|12422.2|159
1686073800000|2023-06-06 17:50:00|12424.4|12422.9|12422|12421.1|12425.2|12424.3|12422|12421.1|187
1686074100000|2023-06-06 17:55:00|12421.8|12420.9|12421.8|12420.9|12421.8|12420.9|12420.2|12419.3|213
1686074400000|2023-06-06 18:00:00|12421.7|12420.8|12420.1|12419.2|12422.1|12421.2|12419.1|12418.2|156
1686074700000|2023-06-06 18:05:00|12420.2|12419.3|12421.1|12420.2|12422.3|12421.4|12420.2|12419.3|210
1686075000000|2023-06-06 18:10:00|12421|12420.1|12426.4|12424.9|12426.6|12425.1|12421|12420.1|259
1686075300000|2023-06-06 18:15:00|12426.6|12425.1|12426.1|12425.2|12427.8|12426.3|12425.8|12424.3|196
1686075600000|2023-06-06 18:20:00|12426.2|12425.3|12426.8|12425.9|12427.8|12426.4|12425.4|12424.5|234
1686075900000|2023-06-06 18:25:00|12427|12426.1|12426.5|12425.6|12427.5|12426.6|12426.3|12425.4|205
1686076200000|2023-06-06 18:30:00|12426.6|12425.7|12426.1|12425.2|12427.3|12426.4|12425.4|12424.5|146
1686076500000|2023-06-06 18:35:00|12426.2|12425.3|12429.1|12427.6|12429.3|12428.4|12426|12425.1|185
1686076800000|2023-06-06 18:40:00|12429.3|12427.8|12430.3|12429.4|12430.8|12429.7|12428.5|12427.3|245
1686077100000|2023-06-06 18:45:00|12430.2|12429.3|12430|12429.1|12430.8|12429.9|12429.2|12428.3|183
1686077400000|2023-06-06 18:50:00|12430.1|12429.2|12429.6|12428.7|12430.8|12429.9|12429.6|12428.7|188
1686077700000|2023-06-06 18:55:00|12429.7|12428.8|12430.3|12429.4|12431.2|12430.3|12429.2|12428.3|144
1686078000000|2023-06-06 19:00:00|12430.4|12429.5|12430.1|12429.2|12431.7|12430.8|12429.6|12428.7|118
1686078300000|2023-06-06 19:05:00|12429.6|12428.7|12429.2|12428.3|12430.5|12429.6|12429.1|12428.2|115
1686078600000|2023-06-06 19:10:00|12429.1|12428.2|12427.3|12426.4|12429.2|12428.3|12427.3|12426.4|86
1686078900000|2023-06-06 19:15:00|12427.2|12426.3|12428.7|12427.8|12429.1|12428.2|12427.2|12426.3|90
1686079200000|2023-06-06 19:20:00|12428.8|12427.9|12430.3|12429.4|12431.2|12430.3|12428.8|12427.9|120
1686079500000|2023-06-06 19:25:00|12430.4|12429.5|12429.5|12428.6|12430.4|12429.5|12429.1|12428.2|137
1686079800000|2023-06-06 19:30:00|12429.6|12428.7|12427.5|12426.6|12430.2|12429.3|12427.5|12426.6|120
1686080100000|2023-06-06 19:35:00|12427.4|12426.5|12425.4|12424.5|12427.6|12426.7|12425.3|12424.4|165
1686080400000|2023-06-06 19:40:00|12425.5|12424.6|12426.6|12425.7|12427.5|12426.6|12425.2|12424.3|190
1686080700000|2023-06-06 19:45:00|12426.5|12425.6|12425.1|12424.2|12427.6|12426.7|12424.8|12423.9|184
1686081000000|2023-06-06 19:50:00|12425.2|12424.3|12425.3|12424.4|12426.6|12425.7|12424.5|12423.6|197
1686081300000|2023-06-06 19:55:00|12425.4|12424.5|12426|12425.1|12426.4|12425.5|12425|12424.1|136
1686081600000|2023-06-06 20:00:00|12426.1|12425.2|12425.3|12424.4|12427|12426.1|12425|12424.1|182
1686081900000|2023-06-06 20:05:00|12425.4|12424.5|12424.2|12423.3|12425.5|12424.6|12424.1|12423.2|92
1686082200000|2023-06-06 20:10:00|12424.3|12423.4|12424.3|12423.4|12424.8|12423.9|12424.2|12423.3|43
1686082500000|2023-06-06 20:15:00|12424.4|12423.5|12424.4|12423.5|12424.7|12423.8|12424.4|12423.5|28
1686082800000|2023-06-06 20:20:00|12424.5|12423.6|12424.2|12423.3|12424.6|12423.7|12423.9|12423|18
1686083100000|2023-06-06 20:25:00|12424.3|12423.4|12425.7|12424.2|12425.8|12424.9|12424.2|12423.3|43
1686083400000|2023-06-06 20:30:00|12425.6|12424.1|12424.6|12423.7|12425.7|12424.5|12424.6|12423.7|32
1686083700000|2023-06-06 20:35:00|12424.5|12423.6|12424.5|12423.6|12424.6|12423.7|12423.8|12422.9|56
1686084000000|2023-06-06 20:40:00|12425.3|12423.8|12423.2|12422.3|12425.3|12423.9|12423|12422|81
1686084300000|2023-06-06 20:45:00|12423.3|12422.4|12424|12422.5|12424.1|12422.7|12423.1|12421.9|48
1686084600000|2023-06-06 20:50:00|12424.1|12422.6|12423.9|12421.8|12424.8|12423.3|12423.5|12421.7|51
1686084900000|2023-06-06 20:55:00|12424.3|12421.3|12427.6|12421.5|12427.7|12422.5|12423.5|12420.2|344
1686085200000|2023-06-06 21:00:00|12428.3|12419.9|12431.4|12419.5|12431.9|12420|12428.3|12418.3|22
1686085500000|2023-06-06 21:05:00|12432.8|12420.9|12432.7|12420.8|12434.2|12422.3|12432.3|12420.4|25
1686085800000|2023-06-06 21:10:00|12432.8|12420.9|12432.7|12420.8|12433.9|12422|12431.6|12419.7|47
1686086100000|2023-06-06 21:15:00|12432.6|12420.7|12432.5|12420.6|12433.7|12421.8|12431.8|12419.9|28
1686086400000|2023-06-06 21:20:00|12432.4|12420.5|12431|12419.1|12434.3|12422.4|12430.3|12418.4|25
1686086700000|2023-06-06 21:25:00|12430.9|12419|12431.7|12419.8|12432.6|12420.7|12429.6|12417.7|25
1686087000000|2023-06-06 21:30:00|12431.4|12419.5|12429.1|12417.2|12432.1|12420.2|12428.8|12416.9|42
1686087300000|2023-06-06 21:35:00|12428.8|12416.9|12427.5|12415.6|12429.4|12417.5|12427.5|12415.6|22
1686087600000|2023-06-06 21:40:00|12427.6|12415.7|12426.7|12414.8|12427.8|12415.9|12426.7|12414.8|34
1686087900000|2023-06-06 21:45:00|12426.3|12414.4|12427.3|12415.4|12427.5|12415.6|12424.2|12412.3|23
1686088200000|2023-06-06 21:50:00|12427.1|12415.2|12425.6|12417|12427.4|12417|12425.6|12414.3|46
1686088500000|2023-06-06 21:55:00|12426.2|12417.3|12424.3|12416|12426.4|12419.3|12424.2|12416|31
1686088800000|2023-06-06 22:00:00|12424.5|12416.6|12426.2|12423.8|12426.6|12423.9|12424.3|12416.1|117
1686089100000|2023-06-06 22:05:00|12425.8|12424.3|12425.4|12423.9|12425.8|12424.3|12425.2|12423.3|41
1686089400000|2023-06-06 22:10:00|12425.5|12424|12425.5|12423.2|12425.8|12424.3|12425|12422.9|89
1686089700000|2023-06-06 22:15:00|12425.6|12423.3|12426.2|12424.7|12426.3|12424.8|12425.1|12423.3|56
1686090000000|2023-06-06 22:20:00|12426.3|12424.8|12425.5|12424|12426.6|12425.1|12425.5|12424|48
1686090300000|2023-06-06 22:25:00|12425.4|12423.9|12425.1|12423|12425.8|12424.3|12424.8|12423|70
1686090600000|2023-06-06 22:30:00|12425|12422.9|12425.3|12423.8|12426|12424.2|12424.7|12422.9|59
1686090900000|2023-06-06 22:35:00|12425.2|12423.7|12425.1|12423.6|12425.5|12423.7|12424.8|12423.1|77
1686091200000|2023-06-06 22:40:00|12425|12423.5|12425.6|12424.1|12425.9|12424.4|12424.7|12423.2|40
1686091500000|2023-06-06 22:45:00|12425.7|12424.2|12425.8|12424.3|12425.9|12424.3|12425|12423.3|63
1686091800000|2023-06-06 22:50:00|12425.7|12424.2|12425.3|12423.8|12425.7|12424.2|12424.6|12423.1|63
1686092100000|2023-06-06 22:55:00|12425.4|12423.9|12425.4|12423.9|12425.9|12424.4|12425.3|12423.8|42
1686092400000|2023-06-06 23:00:00|12425.3|12423.8|12426.1|12424.6|12426.2|12424.7|12425|12423.5|44
1686092700000|2023-06-06 23:05:00|12426.2|12424.7|12425.2|12423.7|12426.2|12424.7|12424.6|12423.1|35
1686093000000|2023-06-06 23:10:00|12424.8|12423.3|12424|12422.5|12425.2|12423.7|12423.7|12422.2|76
1686093300000|2023-06-06 23:15:00|12423.9|12422.4|12424.4|12422.9|12424.5|12423|12423.6|12422.1|55
1686093600000|2023-06-06 23:20:00|12424.1|12423.2|12424.5|12423|12424.8|12423.5|12424.1|12422.9|35
1686093900000|2023-06-06 23:25:00|12424.4|12422.9|12425.4|12423.9|12425.4|12423.9|12424.4|12422.9|65
1686094200000|2023-06-06 23:30:00|12425.3|12423.8|12426.5|12425|12426.7|12425.2|12425.2|12423.7|91
1686094500000|2023-06-06 23:35:00|12426.4|12424.9|12427.6|12426.1|12427.8|12426.3|12426.4|12424.9|79
1686094800000|2023-06-06 23:40:00|12427.9|12426.4|12425.9|12425|12428|12426.5|12425.9|12424.7|73
1686095100000|2023-06-06 23:45:00|12426.1|12424.6|12426.8|12425.3|12427.2|12425.7|12425.3|12423.9|92
1686095400000|2023-06-06 23:50:00|12426.7|12425.2|12428.8|12427.3|12429|12427.5|12426.7|12425.2|99
1686095700000|2023-06-06 23:55:00|12428.9|12427.4|12430.1|12428.6|12430.8|12429.3|12428.3|12426.8|159
1686096000000|2023-06-07 00:00:00|12430.2|12428.7|12430.5|12429|12434.3|12432.8|12429.9|12428.4|276
1686096300000|2023-06-07 00:05:00|12430.6|12429.1|12433.6|12432.1|12433.8|12432.3|12430.2|12428.7|144
1686096600000|2023-06-07 00:10:00|12433.5|12432|12434.8|12433.3|12435.1|12433.6|12432.6|12431.4|166
1686096900000|2023-06-07 00:15:00|12434.7|12433.2|12438|12436.5|12438.5|12437|12434.1|12432.6|96
1686097200000|2023-06-07 00:20:00|12438.1|12436.6|12436.8|12435.3|12438.8|12437.3|12436.7|12435.2|82
1686097500000|2023-06-07 00:25:00|12436.7|12435.2|12434.4|12432.9|12436.7|12435.2|12433.9|12432.4|121
1686097800000|2023-06-07 00:30:00|12434.3|12432.8|12431.6|12430.1|12434.3|12432.8|12431.6|12430.1|123
1686098100000|2023-06-07 00:35:00|12431.5|12430|12436.8|12435.3|12436.8|12435.3|12431.3|12429.8|99
1686098400000|2023-06-07 00:40:00|12436.9|12435.4|12438.5|12437|12438.7|12437.2|12436.8|12435.3|125
1686098700000|2023-06-07 00:45:00|12438.4|12436.9|12438.4|12436.9|12438.9|12437.4|12437.5|12436|163
1686099000000|2023-06-07 00:50:00|12438.6|12437.1|12435.1|12433.6|12438.8|12437.3|12433.8|12432.3|217
1686099300000|2023-06-07 00:55:00|12435|12433.5|12432.3|12430.8|12435|12433.5|12431.9|12430.4|148
1686099600000|2023-06-07 01:00:00|12432.4|12430.9|12432.3|12430.8|12433.4|12431.9|12428.5|12427.3|222
1686099900000|2023-06-07 01:05:00|12432.4|12430.9|12431.9|12430.4|12433.4|12431.9|12431.6|12430.1|139
1686100200000|2023-06-07 01:10:00|12432.2|12430.7|12433|12431.5|12433.9|12432.4|12431.8|12430.3|216
1686100500000|2023-06-07 01:15:00|12432.9|12431.4|12432.4|12430.9|12433.9|12432.4|12431.3|12429.8|194
1686100800000|2023-06-07 01:20:00|12432.3|12430.8|12429.8|12428.3|12432.3|12430.8|12428.7|12427.2|162
1686101100000|2023-06-07 01:25:00|12429.9|12428.4|12430.9|12429.4|12431.9|12430.4|12428.9|12427.4|125
1686101400000|2023-06-07 01:30:00|12431|12429.5|12430.9|12429.4|12434.3|12432.8|12430.4|12428.9|283
1686101700000|2023-06-07 01:35:00|12431.2|12429.7|12428.9|12427.4|12433|12431.5|12428.1|12426.6|285
1686102000000|2023-06-07 01:40:00|12428.8|12427.3|12426.9|12425.4|12429.4|12427.9|12426|12424.5|265
1686102300000|2023-06-07 01:45:00|12427|12425.5|12425|12423.5|12428|12426.5|12424.9|12423.4|258
1686102600000|2023-06-07 01:50:00|12425.1|12423.6|12425.9|12424.4|12427|12425.5|12424|12422.9|161
1686102900000|2023-06-07 01:55:00|12426|12424.5|12428.4|12426.9|12429.7|12428.2|12426|12424.5|226
1686103200000|2023-06-07 02:00:00|12428.5|12427|12423.8|12422.3|12428.7|12427.2|12423.8|12422.3|206
1686103500000|2023-06-07 02:05:00|12424.1|12422.6|12421.7|12420.2|12424.2|12422.7|12421.6|12420.1|177
1686103800000|2023-06-07 02:10:00|12422|12420.5|12419.9|12418.4|12423.5|12422|12419.7|12418.2|188
1686104100000|2023-06-07 02:15:00|12420.1|12418.6|12419.9|12418.4|12421.4|12419.9|12418.2|12416.7|224
1686104400000|2023-06-07 02:20:00|12420|12418.5|12422.2|12420.7|12422.6|12421.1|12420|12418.5|214
1686104700000|2023-06-07 02:25:00|12422.3|12420.8|12425|12423.5|12425.1|12423.6|12422.3|12420.8|232
1686105000000|2023-06-07 02:30:00|12425.1|12423.6|12423.8|12422.3|12425.9|12424.4|12423.1|12421.6|167
1686105300000|2023-06-07 02:35:00|12423.7|12422.2|12423.5|12422|12424.5|12423|12422.8|12421.3|152
1686105600000|2023-06-07 02:40:00|12423.4|12421.9|12426|12424.5|12426.8|12425.3|12423.4|12421.9|181
1686105900000|2023-06-07 02:45:00|12425.9|12424.4|12423.9|12422.4|12426.1|12424.6|12423.8|12422.3|99
1686106200000|2023-06-07 02:50:00|12423.8|12422.3|12426|12424.5|12426.7|12425.2|12423.8|12422.3|136
1686106500000|2023-06-07 02:55:00|12426.1|12424.6|12426.1|12424.6|12426.3|12424.8|12424.8|12423.3|175
1686106800000|2023-06-07 03:00:00|12426.2|12424.7|12423.9|12422.4|12426.9|12425.4|12422.5|12421|308
1686107100000|2023-06-07 03:05:00|12424|12422.5|12424.7|12423.2|12425.3|12423.8|12423.5|12422|166
1686107400000|2023-06-07 03:10:00|12424.5|12423|12424.9|12423.4|12425.8|12424.3|12422.8|12421.3|150
1686107700000|2023-06-07 03:15:00|12425|12423.5|12426.1|12424.6|12426.1|12424.9|12423.8|12422.6|140
1686108000000|2023-06-07 03:20:00|12426|12424.5|12424.8|12423.3|12426.1|12424.6|12424.4|12422.9|112
1686108300000|2023-06-07 03:25:00|12424.9|12423.4|12423.9|12422.4|12426|12424.5|12423.8|12422.3|76
1686108600000|2023-06-07 03:30:00|12423.8|12422.3|12425.9|12424.4|12426.3|12424.8|12423.2|12421.7|130
1686108900000|2023-06-07 03:35:00|12425.8|12424.3|12424.9|12423.4|12425.9|12424.4|12424.7|12423.2|114
1686109200000|2023-06-07 03:40:00|12424.8|12423.3|12426.5|12425|12426.5|12425|12424.3|12422.8|90
1686109500000|2023-06-07 03:45:00|12426.4|12424.9|12426|12424.5|12427.9|12426.4|12425.9|12424.4|111
1686109800000|2023-06-07 03:50:00|12425.9|12424.4|12425.9|12424.4|12426.8|12425.3|12424.8|12423.3|124
1686110100000|2023-06-07 03:55:00|12425.8|12424.3|12426|12424.5|12426.8|12425.3|12425.7|12424.2|110
1686110400000|2023-06-07 04:00:00|12425.8|12424.3|12428.1|12426.6|12428.7|12427.2|12425.6|12424.1|153
1686110700000|2023-06-07 04:05:00|12428.2|12426.7|12428.9|12427.4|12429.6|12428.1|12427.9|12426.4|130
1686111000000|2023-06-07 04:10:00|12429|12427.5|12429.9|12428.4|12429.9|12428.4|12428.7|12427.2|142
1686111300000|2023-06-07 04:15:00|12430|12428.5|12429.3|12427.8|12430.1|12428.6|12428.8|12427.3|100
1686111600000|2023-06-07 04:20:00|12429.1|12427.6|12430.5|12429|12430.8|12429.3|12428.6|12427.5|96
1686111900000|2023-06-07 04:25:00|12430.6|12429.1|12429.8|12428.3|12430.8|12429.6|12429.1|12427.6|48
1686112200000|2023-06-07 04:30:00|12429.7|12428.2|12428.4|12426.9|12429.7|12428.2|12428.4|12426.9|71
1686112500000|2023-06-07 04:35:00|12428.5|12427|12429.1|12427.6|12429.1|12427.6|12427|12425.5|82
1686112800000|2023-06-07 04:40:00|12429|12427.5|12427.5|12426.6|12429.2|12428|12427.4|12426.5|59
1686113100000|2023-06-07 04:45:00|12427.4|12426.5|12425.1|12423.6|12427.7|12426.6|12425.1|12423.6|85
1686113400000|2023-06-07 04:50:00|12424.9|12423.4|12424.5|12423|12426.9|12425.5|12424|12422.5|158
1686113700000|2023-06-07 04:55:00|12424.6|12423.1|12423.9|12423|12425.1|12423.6|12423.2|12421.7|105
1686114000000|2023-06-07 05:00:00|12424|12423.1|12421.4|12419.9|12424|12423.1|12419.9|12418.4|218
1686114300000|2023-06-07 05:05:00|12421.3|12419.8|12419.9|12418.4|12421.9|12420.4|12419.5|12418|142
1686114600000|2023-06-07 05:10:00|12420|12418.5|12420|12418.5|12420.4|12418.9|12418.1|12416.6|184
1686114900000|2023-06-07 05:15:00|12419.9|12418.4|12417.2|12415.7|12420.3|12418.8|12417.1|12415.6|151
1686115200000|2023-06-07 05:20:00|12417.1|12415.6|12418.4|12416.9|12420|12418.5|12417.1|12415.6|165
1686115500000|2023-06-07 05:25:00|12418.3|12416.8|12418.1|12416.6|12418.6|12417.1|12416.8|12415.3|148
1686115800000|2023-06-07 05:30:00|12418.2|12416.7|12420.6|12419.1|12420.6|12419.1|12417.8|12416.3|150
1686116100000|2023-06-07 05:35:00|12420.7|12419.2|12420.1|12418.6|12422|12420.5|12419.8|12418.4|122
1686116400000|2023-06-07 05:40:00|12420|12418.5|12422.8|12421.3|12423.4|12421.9|12419.8|12418.3|201
1686116700000|2023-06-07 05:45:00|12422.9|12421.4|12420.4|12418.9|12422.9|12421.4|12419.9|12418.8|163
1686117000000|2023-06-07 05:50:00|12420.2|12418.7|12422|12420.5|12422.3|12420.8|12419.1|12417.6|156
1686117300000|2023-06-07 05:55:00|12422.1|12420.6|12419|12417.5|12422.4|12420.9|12416.8|12415.3|187
1686117600000|2023-06-07 06:00:00|12417.9|12416.4|12415.6|12414.1|12419.2|12417.7|12415.4|12413.9|346
1686117900000|2023-06-07 06:05:00|12415.7|12414.2|12417.9|12417|12419.3|12417.9|12414.7|12413.2|272
1686118200000|2023-06-07 06:10:00|12418|12417.1|12418.6|12417.7|12419.2|12417.9|12416.1|12415|230
1686118500000|2023-06-07 06:15:00|12418.7|12417.8|12413.6|12412.7|12419|12417.8|12413.5|12412.5|227
1686118800000|2023-06-07 06:20:00|12413.9|12412.4|12410.8|12409.3|12413.9|12412.4|12409.5|12408.4|290
1686119100000|2023-06-07 06:25:00|12410.9|12409.4|12412.2|12410.7|12413|12412.1|12410|12408.5|311
1686119400000|2023-06-07 06:30:00|12412.3|12410.8|12406.7|12405.8|12413|12411.5|12405.8|12404.9|256
1686119700000|2023-06-07 06:35:00|12406.8|12405.9|12407.7|12406.2|12408.8|12407.3|12406.3|12404.9|247
1686120000000|2023-06-07 06:40:00|12407.8|12406.3|12406.9|12405.4|12408.8|12407.3|12405.8|12404.7|330
1686120300000|2023-06-07 06:45:00|12406.8|12405.3|12406.8|12405.3|12411.1|12409.6|12405.8|12404.6|322
1686120600000|2023-06-07 06:50:00|12406.7|12405.2|12404.8|12403.3|12409.2|12407.7|12403.5|12402.4|233
1686120900000|2023-06-07 06:55:00|12404.7|12403.2|12406.4|12405.5|12407.7|12406.5|12404.7|12403.2|320
1686121200000|2023-06-07 07:00:00|12406.3|12405.4|12407.1|12405.6|12407.9|12406.4|12401.7|12400.7|382
1686121500000|2023-06-07 07:05:00|12407.3|12405.8|12404.2|12402.7|12410.2|12408.7|12403.6|12402.1|349
1686121800000|2023-06-07 07:10:00|12404.1|12402.6|12397.7|12396.2|12404.4|12402.9|12395.8|12394.3|482
1686122100000|2023-06-07 07:15:00|12397.9|12396.4|12403.1|12401.6|12403.3|12401.8|12397.7|12396.4|426
1686122400000|2023-06-07 07:20:00|12403.2|12401.7|12404.9|12404|12405.3|12404.4|12401.2|12399.8|315
1686122700000|2023-06-07 07:25:00|12404.8|12403.9|12403.2|12401.7|12404.9|12404|12400.8|12399.3|374
1686123000000|2023-06-07 07:30:00|12403.1|12401.6|12405.1|12403.6|12407.3|12405.8|12401.8|12400.9|392
1686123300000|2023-06-07 07:35:00|12405.2|12403.7|12405|12403.5|12407.8|12406.3|12404.2|12402.7|269
1686123600000|2023-06-07 07:40:00|12405.1|12403.6|12406.4|12405.5|12409.2|12407.7|12404.4|12402.9|319
1686123900000|2023-06-07 07:45:00|12406.5|12405.6|12408.6|12407.1|12410.4|12409.5|12406.4|12405.5|318
1686124200000|2023-06-07 07:50:00|12408.3|12407.4|12410.4|12409.5|12411.8|12410.9|12407.6|12406.7|309
1686124500000|2023-06-07 07:55:00|12410.1|12409.2|12411.8|12410.3|12411.9|12411|12407.5|12406.5|270
1686124800000|2023-06-07 08:00:00|12411.9|12410.4|12409.6|12408.7|12412.8|12411.9|12407.8|12406.3|265
1686125100000|2023-06-07 08:05:00|12409.7|12408.8|12417.1|12416.2|12417.3|12416.2|12407.8|12406.6|357
1686125400000|2023-06-07 08:10:00|12416.9|12416|12418.8|12417.3|12420.1|12419.1|12416.2|12414.9|293
1686125700000|2023-06-07 08:15:00|12418.4|12417.5|12421|12419.5|12422.1|12420.6|12414.3|12413.1|275
1686126000000|2023-06-07 08:20:00|12420.8|12419.3|12415.9|12415|12420.8|12419.3|12415.7|12414.8|251
1686126300000|2023-06-07 08:25:00|12416.1|12414.6|12420.3|12418.8|12421.4|12419.9|12415.7|12414.5|308
1686126600000|2023-06-07 08:30:00|12420.1|12418.6|12419.9|12419|12421.8|12420.3|12417.7|12416.8|273
1686126900000|2023-06-07 08:35:00|12420|12419.1|12419.1|12417.6|12421.9|12420.5|12418.2|12416.7|265
1686127200000|2023-06-07 08:40:00|12419.2|12417.7|12421.3|12419.8|12421.8|12420.3|12418|12416.8|260
1686127500000|2023-06-07 08:45:00|12421.2|12419.7|12426.8|12425.9|12426.9|12426|12420.5|12419|258
1686127800000|2023-06-07 08:50:00|12426.7|12425.8|12424.1|12423.2|12426.9|12425.9|12422.8|12421.9|304
1686128100000|2023-06-07 08:55:00|12424.2|12423.3|12439.8|12438.9|12440.4|12438.9|12424.2|12423.3|427
1686128400000|2023-06-07 09:00:00|12440|12439.1|12436.7|12435.2|12442|12440.9|12434.8|12433.3|432
1686128700000|2023-06-07 09:05:00|12437.1|12435.6|12438.6|12437.1|12441.7|12440.7|12437|12435.5|322
1686129000000|2023-06-07 09:10:00|12438.5|12437|12434.8|12433.3|12439.2|12437.7|12433.6|12432.1|380
1686129300000|2023-06-07 09:15:00|12434.7|12433.2|12433.8|12432.3|12436.1|12435.2|12431.6|12430.4|237
1686129600000|2023-06-07 09:20:00|12432.7|12431.8|12437.6|12436.7|12437.7|12436.8|12432.6|12431.4|238
1686129900000|2023-06-07 09:25:00|12437.5|12436.6|12435.7|12434.2|12438.4|12437.5|12434.9|12433.5|286
1686130200000|2023-06-07 09:30:00|12435.6|12434.1|12437.2|12436.3|12440.2|12438.7|12435.3|12433.8|368
1686130500000|2023-06-07 09:35:00|12437.3|12436.4|12439.4|12437.9|12440.1|12439.2|12436.6|12435.4|206
1686130800000|2023-06-07 09:40:00|12439.5|12438|12441.7|12440.2|12441.9|12440.4|12437.5|12436.1|228
1686131100000|2023-06-07 09:45:00|12441.8|12440.3|12442.1|12440.6|12442.9|12441.5|12440.1|12438.6|186
1686131400000|2023-06-07 09:50:00|12442.4|12440.9|12441.5|12440|12445.4|12443.9|12440.1|12438.6|278
1686131700000|2023-06-07 09:55:00|12441.6|12440.1|12448|12447.1|12449|12448.1|12441.5|12440|356
1686132000000|2023-06-07 10:00:00|12447.9|12447|12450.1|12448.6|12452.7|12451.3|12447.4|12446.4|402
1686132300000|2023-06-07 10:05:00|12450.2|12448.7|12450.9|12449.4|12455.7|12454.8|12448.5|12447.2|327
1686132600000|2023-06-07 10:10:00|12450.8|12449.3|12445.9|12444.4|12451.7|12450.6|12445.9|12444.4|268
1686132900000|2023-06-07 10:15:00|12445.8|12444.3|12445.9|12444.4|12447.6|12446.4|12445.6|12444.2|206
1686133200000|2023-06-07 10:20:00|12445.8|12444.3|12444.6|12443.1|12445.8|12444.3|12440.7|12439.4|263
1686133500000|2023-06-07 10:25:00|12444.7|12443.2|12451.5|12450.6|12453|12452.1|12442.8|12441.3|376
1686133800000|2023-06-07 10:30:00|12451.8|12450.9|12451.4|12450.5|12455.2|12454.1|12450.4|12449.5|324
1686134100000|2023-06-07 10:35:00|12451.5|12450.6|12457.4|12456.5|12460.8|12459.3|12451.5|12450.6|276
1686134400000|2023-06-07 10:40:00|12457.5|12456.6|12453.9|12452.4|12457.5|12456.6|12451.7|12450.2|356
1686134700000|2023-06-07 10:45:00|12453.7|12452.2|12454.7|12453.2|12456.5|12455.6|12453|12452.1|289
1686135000000|2023-06-07 10:50:00|12454.8|12453.3|12455.9|12455|12456|12455.1|12452.4|12451.2|315
1686135300000|2023-06-07 10:55:00|12456.1|12455.2|12455.4|12454.5|12457.9|12457|12451.3|12450.1|326
1686135600000|2023-06-07 11:00:00|12455.5|12454.6|12458.4|12457.5|12460.3|12459.4|12450.6|12449.7|341
1686135900000|2023-06-07 11:05:00|12458.3|12457.4|12460.9|12460|12461.8|12460.9|12458.1|12457.2|269
1686136200000|2023-06-07 11:10:00|12460.8|12459.9|12459.5|12458|12461.4|12460.5|12455.9|12454.7|347
1686136500000|2023-06-07 11:15:00|12459.7|12458.2|12463.5|12462.6|12465.8|12464.3|12459.4|12457.9|356
1686136800000|2023-06-07 11:20:00|12464.2|12463.3|12461|12460.1|12464.2|12463.3|12459.7|12458.8|325
1686137100000|2023-06-07 11:25:00|12461.2|12460.3|12464.4|12462.9|12464.6|12463.4|12460.3|12458.8|372
1686137400000|2023-06-07 11:30:00|12464.5|12463|12464.5|12463|12465.2|12463.9|12463.1|12461.6|276
1686137700000|2023-06-07 11:35:00|12464.6|12463.1|12466|12465.1|12466.1|12465.2|12464.1|12462.6|281
1686138000000|2023-06-07 11:40:00|12466.1|12465.2|12468.8|12467.3|12472.5|12471.6|12466.1|12465.2|328
1686138300000|2023-06-07 11:45:00|12468.9|12467.4|12466.2|12465.3|12469.7|12468.6|12465.5|12464.6|322
1686138600000|2023-06-07 11:50:00|12466.3|12465.4|12465.4|12464.5|12467.7|12466.8|12463.8|12462.9|383
1686138900000|2023-06-07 11:55:00|12465.3|12464.4|12471.7|12470.8|12472.2|12471.3|12463.4|12462.5|375
1686139200000|2023-06-07 12:00:00|12471.6|12470.7|12468.9|12468|12471.9|12471|12467.9|12467|411
1686139500000|2023-06-07 12:05:00|12469|12468.1|12466.2|12465.3|12469.5|12468.6|12463.2|12462.3|405
1686139800000|2023-06-07 12:10:00|12466.1|12465.2|12466.5|12465.6|12468.2|12466.7|12463.5|12462.6|302
1686140100000|2023-06-07 12:15:00|12466.4|12465.5|12470.2|12469.3|12471|12470.1|12465|12464.1|300
1686140400000|2023-06-07 12:20:00|12470.3|12468.8|12465.9|12464.4|12470.8|12469.5|12465.9|12464.4|457
1686140700000|2023-06-07 12:25:00|12465.8|12464.3|12461.7|12460.2|12466.6|12465.2|12460.8|12459.3|315
1686141000000|2023-06-07 12:30:00|12462.4|12460.1|12463.1|12462.2|12465.2|12464.1|12461.4|12459.9|278
1686141300000|2023-06-07 12:35:00|12463.2|12462.3|12462.2|12460.7|12463.3|12462.4|12460.9|12459.6|287
1686141600000|2023-06-07 12:40:00|12462.1|12460.6|12455.8|12454.3|12462.1|12460.6|12453.8|12452.9|459
1686141900000|2023-06-07 12:45:00|12455.9|12454.4|12457.7|12456.8|12457.9|12456.8|12454.3|12453.4|289
1686142200000|2023-06-07 12:50:00|12457.6|12456.7|12460.7|12459.8|12460.7|12459.8|12453.2|12452.3|395
1686142500000|2023-06-07 12:55:00|12460.6|12459.7|12464.7|12463.8|12464.9|12464|12459.1|12458.2|326
1686142800000|2023-06-07 13:00:00|12464.8|12463.9|12459.1|12457.6|12469.7|12468.8|12458.7|12457.5|526
1686143100000|2023-06-07 13:05:00|12459|12457.5|12458.4|12456.9|12461.7|12460.6|12454.7|12453.6|460
1686143400000|2023-06-07 13:10:00|12458.5|12457|12468.7|12467.2|12469.4|12467.9|12458|12456.5|401
1686143700000|2023-06-07 13:15:00|12468.8|12467.3|12471.6|12470.7|12472.1|12470.9|12467.8|12466.3|393
1686144000000|2023-06-07 13:20:00|12471.9|12470.4|12472|12470.5|12474.1|12472.9|12470|12469.1|334
1686144300000|2023-06-07 13:25:00|12472.1|12470.6|12465.8|12464.9|12473.8|12472.6|12465.7|12464.8|330
1686144600000|2023-06-07 13:30:00|12465.9|12465|12471.6|12470.1|12472.6|12471.6|12465.1|12463.8|550
1686144900000|2023-06-07 13:35:00|12471.7|12470.2|12477.4|12476.5|12485.6|12484.1|12470.8|12469.8|689
1686145200000|2023-06-07 13:40:00|12477.5|12476.6|12484.6|12483.7|12484.6|12483.7|12476.5|12475.6|515
1686145500000|2023-06-07 13:45:00|12484.7|12483.8|12485.3|12483.8|12487.7|12486.2|12482.8|12481.3|528
1686145800000|2023-06-07 13:50:00|12485.2|12483.7|12485.9|12484.4|12488.2|12487.3|12484|12482.5|557
1686146100000|2023-06-07 13:55:00|12486.5|12485|12499.2|12498.3|12500.2|12499.3|12486.3|12485|618
1686146400000|2023-06-07 14:00:00|12499.4|12498.5|12488.2|12487.3|12500.8|12499.7|12487.4|12485.9|1197
1686146700000|2023-06-07 14:05:00|12488.3|12487.4|12484.7|12483.2|12495.1|12494.2|12483.7|12482.4|913
1686147000000|2023-06-07 14:10:00|12484.6|12483.1|12481.8|12480.9|12488.8|12487.9|12481|12480.1|852
1686147300000|2023-06-07 14:15:00|12481.9|12481|12480.9|12480|12484.1|12483.2|12477.8|12476.9|564
1686147600000|2023-06-07 14:20:00|12480.7|12479.8|12481|12479.5|12487|12486.1|12476.8|12475.4|803
1686147900000|2023-06-07 14:25:00|12480.8|12479.3|12476.9|12475.4|12481.3|12480.4|12475.6|12474.4|584
1686148200000|2023-06-07 14:30:00|12476.8|12475.3|12477.8|12476.9|12481.5|12480|12473.7|12472.4|544
1686148500000|2023-06-07 14:35:00|12477.9|12477|12472.7|12471.8|12479.9|12478.7|12469.8|12468.9|702
1686148800000|2023-06-07 14:40:00|12472.9|12471.4|12469.3|12467.8|12473.6|12472.2|12467.2|12465.7|672
1686149100000|2023-06-07 14:45:00|12469|12467.5|12472|12470.5|12473.3|12472.4|12467.8|12466.3|704
1686149400000|2023-06-07 14:50:00|12471.9|12470.4|12464.9|12463.4|12475|12473.5|12464|12462.5|627
1686149700000|2023-06-07 14:55:00|12464.5|12463|12461.5|12460.6|12468.6|12467.4|12459.6|12458.7|800
1686150000000|2023-06-07 15:00:00|12461.7|12460.8|12460|12459.1|12463.5|12462.1|12456.3|12455.3|713
1686150300000|2023-06-07 15:05:00|12460.1|12459.2|12460.2|12459.3|12460.6|12459.7|12454.9|12454|415
1686150600000|2023-06-07 15:10:00|12460.3|12459.4|12456.9|12456|12460.5|12459.6|12454.8|12453.9|402
1686150900000|2023-06-07 15:15:00|12457|12456.1|12461.6|12460.7|12462.5|12461.6|12456.7|12455.8|365
1686151200000|2023-06-07 15:20:00|12461.5|12460.6|12459.5|12458.6|12463.7|12462.8|12457.7|12456.8|375
1686151500000|2023-06-07 15:25:00|12459.6|12458.7|12457.6|12456.7|12460.9|12460|12457.1|12456.2|306
1686151800000|2023-06-07 15:30:00|12457.7|12456.8|12465.7|12464.8|12465.7|12464.8|12457.5|12456.6|381
1686152100000|2023-06-07 15:35:00|12465.5|12464.6|12460.1|12458.6|12466.2|12465.3|12458.7|12457.8|354
1686152400000|2023-06-07 15:40:00|12460.2|12458.7|12459.5|12458.6|12464.5|12463.6|12458.8|12457.9|306
1686152700000|2023-06-07 15:45:00|12459.4|12458.5|12454|12453.1|12459.7|12458.8|12453.7|12452.8|382
1686153000000|2023-06-07 15:50:00|12453.9|12453|12447.9|12447|12453.9|12453|12446.8|12445.8|436
1686153300000|2023-06-07 15:55:00|12448|12447.1|12448.7|12447.8|12449.5|12448.6|12445.7|12444.8|402
1686153600000|2023-06-07 16:00:00|12448.9|12448|12450.7|12449.8|12455.8|12454.9|12448.2|12447.3|331
1686153900000|2023-06-07 16:05:00|12450.6|12449.7|12448.2|12446.7|12450.7|12449.8|12447.6|12446.1|366
1686154200000|2023-06-07 16:10:00|12448.1|12446.6|12445.2|12444.3|12449.5|12448.4|12444.8|12443.9|316
1686154500000|2023-06-07 16:15:00|12444.6|12443.7|12444.9|12444|12447|12445.5|12443.2|12441.7|283
1686154800000|2023-06-07 16:20:00|12444.8|12443.9|12450.9|12449.4|12450.9|12449.9|12443.8|12442.4|248
1686155100000|2023-06-07 16:25:00|12450.8|12449.3|12448.3|12447.4|12451.8|12450.4|12446.6|12445.5|355
1686155400000|2023-06-07 16:30:00|12448.4|12447.5|12446.1|12445.2|12449.4|12448.5|12446.1|12445.2|281
1686155700000|2023-06-07 16:35:00|12446.2|12445.3|12439.7|12438.8|12446.2|12445.3|12438.9|12438|249
1686156000000|2023-06-07 16:40:00|12440.2|12439.3|12436.7|12435.2|12440.7|12439.8|12435.9|12434.4|296
1686156300000|2023-06-07 16:45:00|12436.6|12435.1|12440.6|12439.7|12442.1|12440.9|12435.6|12434.6|231
1686156600000|2023-06-07 16:50:00|12440.7|12439.8|12434.9|12434|12441.6|12440.7|12434.7|12433.8|273
1686156900000|2023-06-07 16:55:00|12435|12434.1|12434.5|12433.6|12437.1|12436.2|12432.7|12431.7|314
1686157200000|2023-06-07 17:00:00|12434.6|12433.7|12430.7|12429.8|12434.7|12433.8|12430.7|12429.8|236
1686157500000|2023-06-07 17:05:00|12430|12429.1|12434.6|12433.1|12434.6|12433.7|12428.6|12427.7|274
1686157800000|2023-06-07 17:10:00|12434.5|12433|12435.7|12434.8|12437.2|12436|12432.6|12431.7|307
1686158100000|2023-06-07 17:15:00|12435.8|12434.9|12433.6|12432.1|12436.8|12435.9|12433.2|12431.7|245
1686158400000|2023-06-07 17:20:00|12433.5|12432|12431.8|12430.9|12434.1|12433.2|12431.3|12430.4|325
1686158700000|2023-06-07 17:25:00|12431.7|12430.8|12430.1|12428.6|12433.1|12431.9|12429.3|12428.2|303
1686159000000|2023-06-07 17:30:00|12430|12428.5|12428.8|12427.9|12431|12429.5|12427.8|12426.7|219
1686159300000|2023-06-07 17:35:00|12428.9|12428|12432.1|12430.6|12433.2|12432|12428.7|12427.8|221
1686159600000|2023-06-07 17:40:00|12432.2|12430.7|12435.5|12434|12436.2|12434.7|12431.2|12429.7|220
1686159900000|2023-06-07 17:45:00|12435.7|12434.2|12437.7|12436.8|12437.8|12436.9|12434.2|12432.7|241
1686160200000|2023-06-07 17:50:00|12437.5|12436.6|12442.9|12442|12445.4|12444.2|12437.1|12436.1|249
1686160500000|2023-06-07 17:55:00|12442.8|12441.9|12443|12441.5|12444.2|12443|12441.5|12440.6|209
1686160800000|2023-06-07 18:00:00|12442.9|12441.4|12442.8|12441.9|12444.2|12443.3|12441.5|12440.6|213
1686161100000|2023-06-07 18:05:00|12442.9|12442|12445.1|12443.6|12446|12444.7|12442.8|12441.9|198
1686161400000|2023-06-07 18:10:00|12445.2|12443.7|12445|12444.1|12445.9|12445|12443.8|12442.9|204
1686161700000|2023-06-07 18:15:00|12445.2|12444.3|12444.8|12443.9|12447|12446.1|12444.6|12443.7|196
1686162000000|2023-06-07 18:20:00|12444.9|12444|12443.7|12442.8|12445.3|12444.4|12443.6|12442.4|256
1686162300000|2023-06-07 18:25:00|12443.6|12442.7|12441.9|12440.4|12443.6|12442.7|12441.4|12439.9|274
1686162600000|2023-06-07 18:30:00|12441.8|12440.3|12442|12441.1|12442.7|12441.8|12440.8|12439.4|227
1686162900000|2023-06-07 18:35:00|12441.8|12440.9|12440.3|12439.4|12441.8|12440.9|12439.7|12438.5|209
1686163200000|2023-06-07 18:40:00|12440.2|12439.3|12438.7|12437.8|12440.3|12439.4|12437.7|12436.8|191
1686163500000|2023-06-07 18:45:00|12438.6|12437.7|12441.7|12440.8|12442|12441.1|12437.4|12436.2|183
1686163800000|2023-06-07 18:50:00|12441.6|12440.7|12440.7|12439.8|12441.7|12440.8|12439.8|12438.9|182
1686164100000|2023-06-07 18:55:00|12440.8|12439.9|12441.1|12439.6|12441.3|12440.3|12438.6|12437.7|227
1686164400000|2023-06-07 19:00:00|12441.4|12439.9|12441.4|12440.5|12442.7|12441.8|12440|12439.1|214
1686164700000|2023-06-07 19:05:00|12441.5|12440.6|12440.8|12439.9|12442.5|12441.6|12439.8|12438.9|180
1686165000000|2023-06-07 19:10:00|12440.7|12439.8|12442.8|12441.9|12443|12442.1|12440.7|12439.8|183
1686165300000|2023-06-07 19:15:00|12442.7|12441.8|12442.8|12441.9|12442.9|12442|12440.9|12440|196
1686165600000|2023-06-07 19:20:00|12442.9|12442|12442.7|12441.8|12444.9|12444|12442.1|12441.2|167
1686165900000|2023-06-07 19:25:00|12442.5|12441.6|12441.3|12440.4|12443|12442.1|12440.7|12439.8|233
1686166200000|2023-06-07 19:30:00|12441.4|12440.5|12441|12440.1|12442.1|12441.2|12439.7|12438.8|198
1686166500000|2023-06-07 19:35:00|12440.9|12440|12440|12439.1|12442|12441.1|12439.9|12439|248
1686166800000|2023-06-07 19:40:00|12439.9|12439|12439.6|12438.7|12440|12439.1|12438.6|12437.7|124
1686167100000|2023-06-07 19:45:00|12439.7|12438.8|12439|12438.1|12440.1|12439.2|12437.9|12437|236
1686167400000|2023-06-07 19:50:00|12438.9|12438|12435.7|12434.8|12440|12439.1|12435.4|12434.5|268
1686167700000|2023-06-07 19:55:00|12435.4|12434.5|12430.7|12429.8|12435.4|12434.5|12430.7|12429.8|295
1686168000000|2023-06-07 20:00:00|12430.8|12429.9|12433.8|12432.9|12435.1|12433.6|12430.8|12429.9|233
1686168300000|2023-06-07 20:05:00|12433.9|12433|12435.5|12434.6|12435.5|12434.6|12433.8|12432.6|141
1686168600000|2023-06-07 20:10:00|12435.6|12434.7|12437.5|12436|12438.2|12436.7|12435.5|12434.6|143
1686168900000|2023-06-07 20:15:00|12437.7|12436.2|12439.2|12438.3|12439.7|12438.7|12437.7|12436.2|105
1686169200000|2023-06-07 20:20:00|12439.1|12438.2|12439.7|12438.8|12440.6|12439.7|12439.1|12438.2|48
1686169500000|2023-06-07 20:25:00|12439.6|12438.7|12440.1|12438.6|12440.3|12439|12439|12437.7|67
1686169800000|2023-06-07 20:30:00|12440|12438.5|12439.5|12438|12440|12438.6|12439.1|12437.9|51
1686170100000|2023-06-07 20:35:00|12439.2|12438.3|12440.1|12438.6|12440.3|12438.8|12439.1|12438|45
1686170400000|2023-06-07 20:40:00|12440.2|12438.7|12438.6|12437.7|12440.9|12439.4|12438.6|12437.5|50
1686170700000|2023-06-07 20:45:00|12439|12437.5|12439.8|12438.3|12440.3|12438.8|12437.9|12436.4|109
1686171000000|2023-06-07 20:50:00|12439.7|12438.2|12439.1|12437.6|12440.2|12438.7|12438.4|12436.7|156
1686171300000|2023-06-07 20:55:00|12439.9|12436.8|12440.1|12435.2|12440.9|12437.5|12438.7|12434.8|415
1686171600000|2023-06-07 21:00:00|12441.4|12433.2|12440.8|12428.9|12444.2|12433.7|12440.8|12428.9|25
1686171900000|2023-06-07 21:05:00|12440.7|12428.8|12442|12430.1|12442.3|12430.4|12440.7|12428.8|13
1686172200000|2023-06-07 21:10:00|12442.2|12430.3|12442.1|12430.2|12442.3|12430.4|12441.5|12429.6|19
1686172500000|2023-06-07 21:15:00|12442.2|12430.3|12442.1|12430.2|12442.4|12430.5|12442|12430.1|20
1686172800000|2023-06-07 21:20:00|12442|12430.1|12441.8|12429.9|12442.3|12430.4|12441.8|12429.9|9
1686173100000|2023-06-07 21:25:00|12442.3|12430.4|12442.8|12430.9|12442.8|12430.9|12442.1|12430.2|13
1686173400000|2023-06-07 21:30:00|12443|12431.1|12444.3|12432.4|12445|12433.1|12443|12431.1|46
1686173700000|2023-06-07 21:35:00|12444.1|12432.2|12444.1|12432.2|12444.8|12432.9|12444|12432.1|8
1686174000000|2023-06-07 21:40:00|12443.9|12432.1|12443.6|12433.8|12445|12433.8|12442.5|12432|61
1686174300000|2023-06-07 21:45:00|12443.4|12433.9|12444.7|12435.7|12445.3|12437.4|12443.4|12433.7|119
1686174600000|2023-06-07 21:50:00|12444.8|12435.6|12445.1|12436.1|12445.1|12436.2|12443.8|12435.6|38
1686174900000|2023-06-07 21:55:00|12445.2|12436|12443.8|12436|12445.4|12436.5|12442.9|12435.8|60
1686175200000|2023-06-07 22:00:00|12444.4|12436.5|12441.5|12437.4|12444.7|12437.5|12440.1|12435.4|117
1686175500000|2023-06-07 22:05:00|12441.1|12437.9|12441.1|12438|12441.7|12439.5|12440.2|12437.9|85
1686175800000|2023-06-07 22:10:00|12441.2|12438.1|12441.8|12439.3|12442.1|12440.1|12440.7|12437.9|116
1686176100000|2023-06-07 22:15:00|12441.6|12439.2|12442.1|12439.8|12442.3|12439.9|12440.9|12438.9|77
1686176400000|2023-06-07 22:20:00|12442.2|12439.7|12442.3|12440|12442.4|12440.4|12441.3|12439.3|88
1686176700000|2023-06-07 22:25:00|12442.4|12440.1|12442.2|12440.1|12442.5|12440.5|12441.5|12439.4|117
1686177000000|2023-06-07 22:30:00|12442.3|12440|12441.9|12439.6|12442.3|12440.2|12441.1|12438.7|117
1686177300000|2023-06-07 22:35:00|12441.4|12439.7|12440|12437.7|12441.6|12439.7|12439|12436.8|170
1686177600000|2023-06-07 22:40:00|12440.1|12437.8|12439.3|12437|12440.1|12438.1|12438.8|12436.9|115
1686177900000|2023-06-07 22:45:00|12439.1|12436.9|12440.2|12437.8|12440.3|12437.9|12438.6|12436.2|98
1686178200000|2023-06-07 22:50:00|12440.1|12437.7|12438.4|12436.9|12440.2|12438.1|12438.3|12436.5|97
1686178500000|2023-06-07 22:55:00|12438.7|12436.6|12438.6|12437.1|12440|12438.2|12438.4|12436.6|106
1686178800000|2023-06-07 23:00:00|12438.5|12437|12440.6|12439.1|12441.9|12440.4|12438.2|12436.7|92
1686179100000|2023-06-07 23:05:00|12440.5|12439|12438.3|12436.8|12440.7|12439.2|12438.3|12436.8|78
1686179400000|2023-06-07 23:10:00|12438.2|12436.7|12440.2|12438.7|12440.2|12438.7|12438.2|12436.7|40
1686179700000|2023-06-07 23:15:00|12440.3|12438.8|12440|12438.5|12440.3|12438.8|12439.4|12437.9|48
1686180000000|2023-06-07 23:20:00|12439.9|12438.4|12438.1|12436.6|12440|12438.5|12438|12436.5|41
1686180300000|2023-06-07 23:25:00|12438|12436.5|12438|12436.5|12438.1|12436.6|12437.5|12436|21
1686180600000|2023-06-07 23:30:00|12438.2|12436.7|12440.7|12439.2|12440.8|12439.3|12437.8|12436.3|67
1686180900000|2023-06-07 23:35:00|12440.8|12439.3|12441.8|12440.3|12441.8|12440.3|12440.6|12439.1|48
1686181200000|2023-06-07 23:40:00|12441.7|12440.2|12443.2|12442.3|12443.5|12442.4|12441.7|12440.2|74
1686181500000|2023-06-07 23:45:00|12443.3|12442.4|12442.6|12441.1|12444.6|12443.1|12442.5|12441|132
1686181800000|2023-06-07 23:50:00|12442.5|12441|12445.8|12444.3|12445.8|12444.3|12442.4|12440.9|78
1686182100000|2023-06-07 23:55:00|12445.9|12444.4|12445.4|12443.9|12446|12444.5|12444.7|12443.2|106
1686182400000|2023-06-08 00:00:00|12445.8|12444.3|12446.8|12445.3|12447.9|12446.4|12443.7|12442.2|247
1686182700000|2023-06-08 00:05:00|12446.7|12445.2|12448.8|12447.3|12449.4|12447.9|12445.8|12444.3|127
1686183000000|2023-06-08 00:10:00|12448.7|12447.2|12448.8|12447.3|12448.8|12447.3|12445.7|12444.5|96
1686183300000|2023-06-08 00:15:00|12448.9|12447.4|12449.4|12447.9|12449.8|12448.3|12448.3|12446.8|89
1686183600000|2023-06-08 00:20:00|12449.7|12448.2|12448.7|12447.2|12449.9|12448.4|12448.1|12446.9|89
1686183900000|2023-06-08 00:25:00|12448.6|12447.1|12448|12446.5|12449.9|12448.4|12447.9|12446.4|67
1686184200000|2023-06-08 00:30:00|12448.1|12446.6|12448.5|12447|12450.4|12449.2|12448.1|12446.6|137
1686184500000|2023-06-08 00:35:00|12448.4|12446.9|12447.5|12446|12448.5|12447|12446.4|12444.9|144
1686184800000|2023-06-08 00:40:00|12447.6|12446.1|12447.3|12445.8|12448.1|12446.6|12446.8|12445.3|130
1686185100000|2023-06-08 00:45:00|12447.2|12445.7|12447.9|12446.4|12448.3|12446.9|12446.4|12444.9|199
1686185400000|2023-06-08 00:50:00|12447.8|12446.3|12450.5|12449|12450.6|12449.1|12447|12445.5|269
1686185700000|2023-06-08 00:55:00|12450.3|12448.8|12450|12448.5|12451.6|12450.1|12449.5|12448|139
1686186000000|2023-06-08 01:00:00|12449.9|12448.4|12449.7|12448.2|12450.7|12449.2|12446.7|12445.2|180
1686186300000|2023-06-08 01:05:00|12449.6|12448.1|12451.9|12450.4|12452.6|12451.1|12448.8|12447.3|201
1686186600000|2023-06-08 01:10:00|12452|12450.5|12448.2|12446.7|12452.8|12451.3|12448|12446.5|131
1686186900000|2023-06-08 01:15:00|12448.1|12446.6|12448.3|12446.8|12449.6|12448.1|12447.4|12445.9|162
1686187200000|2023-06-08 01:20:00|12448.2|12446.7|12449|12447.5|12450.3|12448.8|12447.9|12446.4|144
1686187500000|2023-06-08 01:25:00|12449.1|12447.6|12445.9|12444.4|12450.1|12448.6|12445|12443.5|165
1686187800000|2023-06-08 01:30:00|12446.7|12445.2|12444.7|12443.2|12447.9|12446.4|12443.2|12441.7|289
1686188100000|2023-06-08 01:35:00|12445|12443.5|12448.7|12447.2|12449.9|12448.4|12445|12443.5|193
1686188400000|2023-06-08 01:40:00|12448.8|12447.3|12448.1|12446.6|12450.3|12448.8|12447.7|12446.2|187
1686188700000|2023-06-08 01:45:00|12448.2|12446.7|12446|12444.5|12448.8|12447.3|12445.8|12444.3|203
1686189000000|2023-06-08 01:50:00|12446.1|12444.6|12447.9|12446.4|12448|12446.5|12446.1|12444.6|215
1686189300000|2023-06-08 01:55:00|12447.8|12446.3|12448.8|12447.3|12450.2|12448.7|12447.3|12445.8|260
1686189600000|2023-06-08 02:00:00|12449.1|12447.6|12450.5|12449|12450.5|12449|12448|12446.5|187
1686189900000|2023-06-08 02:05:00|12450.6|12449.1|12450.2|12448.7|12452.4|12450.9|12449.8|12448.4|205
1686190200000|2023-06-08 02:10:00|12450.3|12448.8|12448.3|12446.8|12450.3|12448.8|12447.4|12445.9|163
1686190500000|2023-06-08 02:15:00|12448.2|12446.7|12447|12445.5|12448.7|12447.2|12446.8|12445.3|126
1686190800000|2023-06-08 02:20:00|12447.3|12445.8|12451.9|12450.4|12452.7|12451.2|12447.3|12445.8|159
1686191100000|2023-06-08 02:25:00|12452|12450.5|12449.5|12448|12452.6|12451.1|12448.6|12447.1|119
1686191400000|2023-06-08 02:30:00|12449.6|12448.1|12447.7|12446.2|12449.9|12448.4|12447.5|12446.1|200
1686191700000|2023-06-08 02:35:00|12447.8|12446.3|12447.8|12446.3|12449.2|12447.7|12446.8|12445.3|178
1686192000000|2023-06-08 02:40:00|12447.7|12446.2|12448.4|12446.9|12448.8|12447.3|12447.5|12446|189
1686192300000|2023-06-08 02:45:00|12448.3|12446.8|12450.5|12449|12450.6|12449.1|12447.4|12445.9|209
1686192600000|2023-06-08 02:50:00|12450.7|12449.2|12449.9|12448.4|12452.3|12450.8|12449.4|12448|146
1686192900000|2023-06-08 02:55:00|12450|12448.5|12450.3|12448.8|12451.2|12450.2|12449.6|12448.1|163
1686193200000|2023-06-08 03:00:00|12450.2|12448.7|12450.6|12449.1|12450.7|12449.2|12448.7|12447.2|174
1686193500000|2023-06-08 03:05:00|12450.7|12449.2|12450.3|12448.8|12451.6|12450.1|12449.8|12448.3|141
1686193800000|2023-06-08 03:10:00|12450.1|12448.6|12452.9|12451.4|12453.4|12451.9|12449.4|12447.9|142
1686194100000|2023-06-08 03:15:00|12453|12451.5|12451.7|12450.2|12453|12451.5|12451.5|12450|155
1686194400000|2023-06-08 03:20:00|12451.6|12450.1|12450.6|12449.1|12452.3|12450.8|12450.4|12448.9|165
1686194700000|2023-06-08 03:25:00|12450.7|12449.2|12451.7|12450.2|12452.5|12451|12450.7|12449.2|153
1686195000000|2023-06-08 03:30:00|12451.8|12450.3|12451|12449.5|12452.5|12451|12450.4|12448.9|194
1686195300000|2023-06-08 03:35:00|12451.1|12449.6|12452|12450.5|12452.2|12450.7|12450.7|12449.2|186
1686195600000|2023-06-08 03:40:00|12451.9|12450.4|12452|12450.5|12453|12451.5|12451.6|12450.1|196
1686195900000|2023-06-08 03:45:00|12452.1|12450.6|12452|12450.5|12453.1|12451.8|12451.6|12450.3|150
1686196200000|2023-06-08 03:50:00|12452.2|12450.7|12452.1|12450.6|12452.7|12451.2|12451|12449.5|195
1686196500000|2023-06-08 03:55:00|12452.2|12450.7|12449.8|12448.3|12452.2|12450.7|12449.8|12448.3|173
1686196800000|2023-06-08 04:00:00|12449.9|12448.4|12449.8|12448.3|12451.2|12449.7|12449.4|12448.2|114
1686197100000|2023-06-08 04:05:00|12449.9|12448.4|12447.9|12446.4|12449.9|12448.4|12447.1|12445.6|114
1686197400000|2023-06-08 04:10:00|12448|12446.5|12447.9|12446.4|12448.5|12447|12447|12445.5|134
1686197700000|2023-06-08 04:15:00|12448|12446.5|12446.8|12445.3|12448|12446.5|12446.6|12445.1|98
1686198000000|2023-06-08 04:20:00|12446.9|12445.4|12447.3|12446.4|12447.6|12446.5|12446.5|12445|71
1686198300000|2023-06-08 04:25:00|12447.2|12446.3|12449.2|12447.7|12449.4|12448|12447.2|12446.3|103
1686198600000|2023-06-08 04:30:00|12449.3|12447.8|12448.4|12446.9|12449.8|12448.6|12448.1|12446.6|150
1686198900000|2023-06-08 04:35:00|12448.3|12446.8|12448.3|12446.8|12448.9|12447.4|12446.8|12445.9|125
1686199200000|2023-06-08 04:40:00|12448.2|12446.7|12448.4|12447.5|12448.9|12447.5|12447.1|12445.9|96
1686199500000|2023-06-08 04:45:00|12448.3|12447.4|12451.2|12450.3|12451.2|12450.3|12448.3|12446.9|103
1686199800000|2023-06-08 04:50:00|12451.1|12450.2|12451.4|12449.9|12451.9|12450.6|12450.7|12449.2|86
1686200100000|2023-06-08 04:55:00|12451.5|12450|12454.4|12452.9|12454.9|12454|12451.5|12450|214
1686200400000|2023-06-08 05:00:00|12454.5|12453|12455.3|12454.4|12455.5|12454.5|12453.3|12451.8|123
1686200700000|2023-06-08 05:05:00|12455.4|12454.5|12455.6|12454.1|12456.8|12455.3|12455.3|12453.9|172
1686201000000|2023-06-08 05:10:00|12455.7|12454.2|12454.9|12453.4|12456.9|12455.4|12454.9|12453.4|148
1686201300000|2023-06-08 05:15:00|12454.8|12453.3|12457.5|12456|12457.6|12456.1|12454.2|12453.1|151
1686201600000|2023-06-08 05:20:00|12457.6|12456.1|12458.4|12456.9|12458.7|12457.2|12456.1|12454.6|138
1686201900000|2023-06-08 05:25:00|12458.3|12456.8|12459.9|12458.4|12460|12458.5|12457.7|12456.2|149
1686202200000|2023-06-08 05:30:00|12459.8|12458.3|12459|12457.5|12462.1|12460.6|12458.6|12457.2|225
1686202500000|2023-06-08 05:35:00|12458.9|12457.4|12459.6|12458.7|12462.5|12461|12458.7|12457.2|210
1686202800000|2023-06-08 05:40:00|12459.8|12458.9|12458.8|12457.3|12460.5|12459.5|12458.5|12457.2|116
1686203100000|2023-06-08 05:45:00|12458.7|12457.2|12457.8|12456.3|12458.8|12457.6|12456.6|12455.1|181
1686203400000|2023-06-08 05:50:00|12457.4|12456.5|12454.6|12453.1|12457.9|12456.5|12453.8|12452.3|166
1686203700000|2023-06-08 05:55:00|12454.5|12453|12446.1|12444.6|12454.6|12453.1|12443.4|12441.9|309
1686204000000|2023-06-08 06:00:00|12445.8|12444.9|12446.9|12445.4|12447|12445.5|12443.5|12442.5|461
1686204300000|2023-06-08 06:05:00|12447|12445.5|12453.7|12452.2|12454.8|12453.3|12446.2|12444.7|439
1686204600000|2023-06-08 06:10:00|12453.2|12452.3|12451|12449.5|12453.8|12452.6|12450.8|12449.3|323
1686204900000|2023-06-08 06:15:00|12450.8|12449.3|12444.7|12443.2|12452.6|12451.1|12443.6|12442.1|346
1686205200000|2023-06-08 06:20:00|12444.6|12443.1|12445.5|12444|12447.2|12445.9|12443.1|12442|228
1686205500000|2023-06-08 06:25:00|12445.4|12443.9|12442|12441.1|12446.6|12445.2|12442|12441|221
1686205800000|2023-06-08 06:30:00|12442.1|12441.2|12448.1|12447.2|12450.3|12449.3|12442|12441.1|290
1686206100000|2023-06-08 06:35:00|12447.9|12447|12449.9|12449|12452.2|12451.3|12445.1|12444.2|325
1686206400000|2023-06-08 06:40:00|12450|12449.1|12451.2|12450.3|12455.6|12454.3|12449.7|12448.8|377
1686206700000|2023-06-08 06:45:00|12451.3|12450.4|12455.5|12454|12458|12456.5|12450.6|12449.7|434
1686207000000|2023-06-08 06:50:00|12454.3|12453.4|12448.6|12447.1|12456.7|12455.2|12447.4|12445.9|386
1686207300000|2023-06-08 06:55:00|12448.7|12447.2|12447.3|12446.4|12449.4|12447.9|12444.3|12442.8|312
1686207600000|2023-06-08 07:00:00|12447.5|12446.6|12449.5|12448|12451.7|12450.6|12444.6|12443.6|604
1686207900000|2023-06-08 07:05:00|12449|12448.1|12447.3|12445.8|12453.1|12451.6|12446.8|12445.4|537
1686208200000|2023-06-08 07:10:00|12447.1|12445.6|12454.4|12453.5|12458.1|12457.2|12444.4|12443.5|417
1686208500000|2023-06-08 07:15:00|12454.3|12453.4|12449.5|12448|12456.6|12455.1|12449.1|12447.9|386
1686208800000|2023-06-08 07:20:00|12449.6|12448.1|12447.8|12446.3|12451.8|12450.3|12446.5|12445.4|385
1686209100000|2023-06-08 07:25:00|12448.4|12446.9|12446.3|12445.4|12449.5|12448.5|12446|12444.9|442
1686209400000|2023-06-08 07:30:00|12446.4|12445.5|12451.8|12450.9|12453.4|12451.9|12445.2|12444.3|436
1686209700000|2023-06-08 07:35:00|12451.9|12451|12455.9|12454.4|12456.3|12454.8|12450.2|12449.3|382
1686210000000|2023-06-08 07:40:00|12456|12454.5|12456.6|12455.1|12458.8|12457.8|12454.6|12453.7|389
1686210300000|2023-06-08 07:45:00|12456.5|12455|12455|12453.5|12459.6|12458.1|12454.7|12453.2|375
1686210600000|2023-06-08 07:50:00|12454.7|12453.2|12454.5|12453|12455.8|12454.4|12451.5|12450|259
1686210900000|2023-06-08 07:55:00|12454.6|12453.1|12457.3|12456.4|12458.7|12457.8|12454.6|12453.1|358
1686211200000|2023-06-08 08:00:00|12457.6|12456.1|12454.7|12453.8|12459.2|12458.3|12454.4|12453.2|357
1686211500000|2023-06-08 08:05:00|12454.6|12453.7|12470|12468.5|12470.5|12469|12454.2|12452.7|321
1686211800000|2023-06-08 08:10:00|12469.9|12468.4|12465.6|12464.1|12470.4|12468.9|12465.5|12464|280
1686212100000|2023-06-08 08:15:00|12465.8|12464.3|12465.1|12464.2|12467.9|12466.4|12464.3|12462.8|261
1686212400000|2023-06-08 08:20:00|12465.2|12464.3|12463.5|12462|12466|12464.5|12461.4|12459.9|219
1686212700000|2023-06-08 08:25:00|12463.4|12461.9|12464.1|12463.2|12464.1|12463.2|12461.3|12459.8|173
1686213000000|2023-06-08 08:30:00|12464.2|12463.3|12466.6|12465.1|12469.2|12467.7|12464.1|12463.2|365
1686213300000|2023-06-08 08:35:00|12466.7|12465.2|12466.4|12464.9|12467.8|12466.3|12464.7|12463.7|188
1686213600000|2023-06-08 08:40:00|12466.3|12464.8|12470.5|12469|12470.9|12469.9|12466|12464.5|275
1686213900000|2023-06-08 08:45:00|12470.6|12469.1|12469.4|12468.5|12471.5|12470.4|12466.8|12465.3|278
1686214200000|2023-06-08 08:50:00|12469.2|12468.3|12473.3|12472.4|12476.4|12475.2|12468.8|12467.9|396
1686214500000|2023-06-08 08:55:00|12473.2|12472.3|12478.6|12477.7|12479.8|12478.3|12472.6|12471.7|263
1686214800000|2023-06-08 09:00:00|12478.1|12477.2|12480.3|12479.4|12481.9|12480.8|12477.3|12476.1|324
1686215100000|2023-06-08 09:05:00|12480.2|12479.3|12470.7|12469.2|12480.2|12479.3|12470|12469.1|375
1686215400000|2023-06-08 09:10:00|12470.6|12469.1|12469.6|12468.1|12470.9|12469.4|12466.8|12465.9|405
1686215700000|2023-06-08 09:15:00|12469.5|12468|12466|12465.1|12470.3|12469.4|12465.4|12463.9|247
1686216000000|2023-06-08 09:20:00|12465.9|12465|12467.4|12465.9|12469.5|12468.6|12465.2|12464|275
1686216300000|2023-06-08 09:25:00|12467.5|12466|12466.4|12465.5|12468.4|12467.4|12465.4|12463.9|251
1686216600000|2023-06-08 09:30:00|12466.2|12465.3|12465.9|12464.4|12467|12465.5|12463.1|12462.2|250
1686216900000|2023-06-08 09:35:00|12466|12464.5|12463.4|12462.5|12466|12464.5|12463|12462.1|214
1686217200000|2023-06-08 09:40:00|12463.3|12462.4|12463.5|12462|12464.7|12463.8|12461.2|12460.3|142
1686217500000|2023-06-08 09:45:00|12463.4|12461.9|12462.4|12461.5|12468.9|12467.4|12462.1|12460.8|221
1686217800000|2023-06-08 09:50:00|12462.6|12461.7|12458.1|12457.2|12463.1|12462.2|12457|12456.1|309
1686218100000|2023-06-08 09:55:00|12458|12457.1|12459.4|12457.9|12459.7|12458.8|12457.7|12456.8|233
1686218400000|2023-06-08 10:00:00|12459.6|12458.1|12459.4|12458.5|12460|12459.1|12457.4|12456.5|231
1686218700000|2023-06-08 10:05:00|12459.5|12458.6|12465.5|12464|12465.6|12464.1|12459.3|12458.1|240
1686219000000|2023-06-08 10:10:00|12465.4|12463.9|12465.6|12464.1|12466.5|12465|12464.2|12463.3|180
1686219300000|2023-06-08 10:15:00|12465.5|12464|12463.7|12462.2|12465.8|12464.4|12463|12461.5|200
1686219600000|2023-06-08 10:20:00|12463.6|12462.1|12463.3|12462.4|12464.2|12462.7|12459.4|12458.4|180
1686219900000|2023-06-08 10:25:00|12463.2|12462.3|12463.6|12462.1|12466.8|12465.3|12462.3|12461|167
1686220200000|2023-06-08 10:30:00|12463.5|12462|12465.6|12464.1|12466.6|12465.1|12460.6|12459.2|210
1686220500000|2023-06-08 10:35:00|12465.5|12464|12463.2|12462.3|12466.7|12465.3|12462.5|12461.4|276
1686220800000|2023-06-08 10:40:00|12463.1|12462.2|12463.3|12462.4|12464.2|12463.3|12461.7|12460.8|154
1686221100000|2023-06-08 10:45:00|12463.4|12462.5|12462.2|12461.3|12464.7|12463.8|12460.9|12460|198
1686221400000|2023-06-08 10:50:00|12462.3|12461.4|12464.9|12464|12465|12464.1|12461.4|12460.5|184
1686221700000|2023-06-08 10:55:00|12465|12464.1|12465.2|12464.3|12467.6|12466.3|12464|12463.1|221
1686222000000|2023-06-08 11:00:00|12465.3|12464.4|12465.1|12464.2|12468.3|12467.4|12465|12464.1|217
1686222300000|2023-06-08 11:05:00|12465.8|12464.9|12459.4|12458.5|12467.9|12467|12454.3|12452.8|326
1686222600000|2023-06-08 11:10:00|12459.8|12458.9|12461.4|12460.5|12462.2|12461.2|12458.1|12457|310
1686222900000|2023-06-08 11:15:00|12461.5|12460.6|12461|12460.1|12464.6|12463.7|12461|12460.1|235
1686223200000|2023-06-08 11:20:00|12461.1|12460.2|12469.2|12467.7|12469.6|12468.1|12459.8|12458.9|226
1686223500000|2023-06-08 11:25:00|12469.3|12467.8|12471.3|12470.4|12471.4|12470.5|12467|12466.1|366
1686223800000|2023-06-08 11:30:00|12471.5|12470.6|12465.2|12463.7|12472.3|12471.3|12464.7|12463.2|340
1686224100000|2023-06-08 11:35:00|12465.3|12463.8|12464.3|12462.8|12465.4|12463.9|12461.4|12459.9|402
1686224400000|2023-06-08 11:40:00|12464.1|12462.6|12467.8|12466.3|12468.8|12467.3|12460.9|12460|291
1686224700000|2023-06-08 11:45:00|12467.7|12466.2|12466.9|12465.4|12469.2|12468.2|12466.5|12465|247
1686225000000|2023-06-08 11:50:00|12466.7|12465.2|12468.6|12467.7|12469.7|12468.4|12465.3|12464.4|254
1686225300000|2023-06-08 11:55:00|12468.5|12467.6|12467.1|12466.2|12470.7|12469.2|12467|12465.9|287
1686225600000|2023-06-08 12:00:00|12467.2|12466.3|12468.4|12467.5|12470.3|12469.4|12466.1|12465.2|372
1686225900000|2023-06-08 12:05:00|12468.5|12467.6|12468.4|12466.9|12472.1|12471.2|12467.7|12466.6|321
1686226200000|2023-06-08 12:10:00|12468.5|12467|12470.9|12470|12472.5|12471.2|12466|12465.1|371
1686226500000|2023-06-08 12:15:00|12471.2|12470.3|12474|12473.1|12474.7|12473.8|12469.1|12468.2|323
1686226800000|2023-06-08 12:20:00|12474.3|12473.4|12476.3|12474.8|12476.4|12474.9|12470|12468.8|578
1686227100000|2023-06-08 12:25:00|12476.4|12474.9|12480.4|12472.6|12483.7|12482.3|12474|12472|472
1686227400000|2023-06-08 12:30:00|12487|12473.6|12487.9|12486.4|12497.7|12496.2|12481|12473.6|1295
1686227700000|2023-06-08 12:35:00|12488.1|12486.6|12490|12489.1|12498|12497|12487.5|12486.1|949
1686228000000|2023-06-08 12:40:00|12490.1|12489.2|12486.5|12485|12491.8|12490.9|12484.6|12483.1|646
1686228300000|2023-06-08 12:45:00|12486.7|12485.2|12478.9|12477.4|12488.6|12487.1|12476.5|12475|609
1686228600000|2023-06-08 12:50:00|12479|12477.5|12476.7|12475.8|12484.1|12483.2|12475.2|12473.7|653
1686228900000|2023-06-08 12:55:00|12476.8|12475.9|12483.7|12482.8|12488|12487.1|12476|12474.7|554
1686229200000|2023-06-08 13:00:00|12484|12482.5|12486|12485.1|12487.4|12486.3|12481.7|12480.3|616
1686229500000|2023-06-08 13:05:00|12485.9|12485|12488.7|12487.2|12492.1|12491.2|12485.5|12484.6|536
1686229800000|2023-06-08 13:10:00|12488.6|12487.1|12494.7|12493.2|12497|12495.9|12488.4|12486.9|448
1686230100000|2023-06-08 13:15:00|12494.8|12493.3|12494.6|12493.1|12496.7|12495.8|12493.7|12492.8|405
1686230400000|2023-06-08 13:20:00|12494.5|12493|12505|12503.5|12505.6|12504.5|12493.8|12492.6|540
1686230700000|2023-06-08 13:25:00|12504.9|12503.4|12498.7|12497.2|12505.6|12504.1|12495.8|12494.8|535
1686231000000|2023-06-08 13:30:00|12498.6|12497.1|12510.1|12508.6|12510.1|12508.6|12496.9|12495.4|695
1686231300000|2023-06-08 13:35:00|12509.3|12508.4|12512.2|12511.3|12516.5|12515.3|12508.1|12506.6|736
1686231600000|2023-06-08 13:40:00|12512.3|12511.4|12514.2|12513.3|12517.5|12516.6|12512.3|12511.3|577
1686231900000|2023-06-08 13:45:00|12514.3|12513.4|12513.2|12512.3|12520.6|12519.7|12512.3|12511.4|597
1686232200000|2023-06-08 13:50:00|12513.3|12512.4|12514.3|12513.4|12516.2|12515.3|12512.3|12511.4|547
1686232500000|2023-06-08 13:55:00|12514.4|12513.5|12515|12514.1|12524.2|12523.3|12514.3|12513.4|511
1686232800000|2023-06-08 14:00:00|12515.1|12514.2|12516.2|12515.3|12519.8|12518.9|12513.3|12512.4|610
1686233100000|2023-06-08 14:05:00|12516.1|12515.2|12519.7|12518.2|12524.7|12523.5|12515.3|12514.4|607
1686233400000|2023-06-08 14:10:00|12519.6|12518.1|12527.6|12526.7|12528.4|12527.5|12518.6|12517.1|514
1686233700000|2023-06-08 14:15:00|12527.7|12526.8|12527.9|12527|12528.2|12527.3|12521|12519.5|511
1686234000000|2023-06-08 14:20:00|12528|12527.1|12529.3|12528.4|12531.8|12530.8|12524.4|12523.5|383
1686234300000|2023-06-08 14:25:00|12529.4|12528.5|12538.1|12536.6|12538.2|12536.9|12529.4|12528.5|489
1686234600000|2023-06-08 14:30:00|12538.2|12536.7|12539.2|12538.3|12542.4|12541.5|12537.8|12536.7|509
1686234900000|2023-06-08 14:35:00|12539.1|12538.2|12533.8|12532.9|12541.1|12540.2|12532|12530.9|531
1686235200000|2023-06-08 14:40:00|12533.9|12533|12537.1|12536.2|12538.5|12537.2|12532.4|12531.5|541
1686235500000|2023-06-08 14:45:00|12537.3|12536.4|12539.4|12537.9|12543.1|12542.2|12536.6|12535.7|525
1686235800000|2023-06-08 14:50:00|12539.5|12538|12534.7|12533.8|12539.8|12538.3|12530.6|12529.1|613
1686236100000|2023-06-08 14:55:00|12534.9|12534|12534.4|12533.5|12537.1|12536.2|12533.6|12532.1|518
1686236400000|2023-06-08 15:00:00|12534.3|12533.4|12535.4|12533.9|12536.1|12535.2|12532.6|12531.1|486
1686236700000|2023-06-08 15:05:00|12535.3|12533.8|12533.4|12531.9|12536.8|12535.6|12531.7|12530.5|415
1686237000000|2023-06-08 15:10:00|12533.5|12532|12542|12541.1|12542.2|12541.3|12533.5|12532|381
1686237300000|2023-06-08 15:15:00|12542.1|12541.2|12540.4|12539.5|12542.4|12541.5|12537.4|12536.5|426
1686237600000|2023-06-08 15:20:00|12540.8|12539.9|12542.3|12540.8|12543.3|12542.4|12539.8|12538.3|426
1686237900000|2023-06-08 15:25:00|12542.2|12540.7|12549.5|12548.6|12549.8|12548.8|12541.2|12540.3|318
1686238200000|2023-06-08 15:30:00|12549.7|12548.8|12551|12550.1|12558.3|12557.4|12548.7|12547.2|521
1686238500000|2023-06-08 15:35:00|12551.1|12550.2|12550.3|12548.8|12553.2|12551.7|12546.2|12544.7|334
1686238800000|2023-06-08 15:40:00|12550.2|12548.7|12550.1|12548.6|12553.2|12551.7|12549.1|12547.8|400
1686239100000|2023-06-08 15:45:00|12550.2|12548.7|12553.3|12552.4|12554.5|12553|12549.6|12548.7|440
1686239400000|2023-06-08 15:50:00|12553.4|12552.5|12549|12548.1|12554.3|12553.4|12545.8|12544.9|389
1686239700000|2023-06-08 15:55:00|12549.1|12548.2|12545.2|12544.3|12550.6|12549.7|12544.9|12544|418
1686240000000|2023-06-08 16:00:00|12545.5|12544.6|12542.1|12541.2|12546|12545.1|12540.8|12539.9|394
1686240300000|2023-06-08 16:05:00|12542.2|12541.3|12544|12543.1|12544.3|12543.4|12542.1|12541.2|254
1686240600000|2023-06-08 16:10:00|12543.9|12543|12546.1|12545.2|12548.3|12547.4|12542|12541.1|323
1686240900000|2023-06-08 16:15:00|12546|12545.1|12548.2|12547.3|12550.4|12549.5|12544.1|12543.2|272
1686241200000|2023-06-08 16:20:00|12548.8|12547.9|12548.9|12547.4|12550.4|12549.4|12547.3|12546.4|447
1686241500000|2023-06-08 16:25:00|12548.8|12547.3|12552.7|12551.2|12553.2|12551.9|12545.5|12544.2|373
1686241800000|2023-06-08 16:30:00|12552.8|12551.3|12554.2|12553.3|12554.3|12553.4|12549.5|12548.6|350
1686242100000|2023-06-08 16:35:00|12554.1|12553.2|12551.5|12550.6|12554.1|12553.2|12549.5|12548.6|266
1686242400000|2023-06-08 16:40:00|12551.4|12550.5|12553.9|12553|12554.6|12553.4|12551.2|12550.3|267
1686242700000|2023-06-08 16:45:00|12554|12553.1|12552.3|12551.4|12554.7|12553.8|12552|12551.1|162
1686243000000|2023-06-08 16:50:00|12552.2|12551.3|12552.7|12551.2|12552.7|12551.6|12549.6|12548.5|181
1686243300000|2023-06-08 16:55:00|12552.6|12551.1|12554.8|12553.3|12555.2|12554.1|12552.5|12551.1|258
1686243600000|2023-06-08 17:00:00|12554.7|12553.2|12550.3|12549.4|12554.7|12553.8|12549.3|12548.4|311
1686243900000|2023-06-08 17:05:00|12550.2|12549.3|12549.8|12548.9|12550.5|12549.6|12548.2|12547.3|185
1686244200000|2023-06-08 17:10:00|12550|12549.1|12551.6|12550.7|12552.4|12551.5|12549|12548.1|284
1686244500000|2023-06-08 17:15:00|12551.5|12550.6|12555.3|12554.4|12556.7|12555.8|12551.2|12550.3|191
1686244800000|2023-06-08 17:20:00|12555.4|12554.5|12553.2|12552.3|12555.9|12555|12551.2|12550.3|262
1686245100000|2023-06-08 17:25:00|12553.3|12552.4|12556.3|12555.4|12556.9|12555.7|12553.2|12552.3|162
1686245400000|2023-06-08 17:30:00|12556.5|12555.6|12556.5|12555.6|12556.9|12556|12555.1|12554.2|196
1686245700000|2023-06-08 17:35:00|12556.4|12555.5|12556.5|12555|12558.1|12556.6|12555.6|12554.5|222
1686246000000|2023-06-08 17:40:00|12556.6|12555.1|12557.7|12556.8|12558.5|12557.6|12555.5|12554.1|168
1686246300000|2023-06-08 17:45:00|12557.4|12556.5|12554.4|12553.5|12558.1|12557.2|12554.2|12553.3|139
1686246600000|2023-06-08 17:50:00|12554.3|12553.4|12555.4|12554.5|12558.3|12557.4|12554.3|12553.4|184
1686246900000|2023-06-08 17:55:00|12555.3|12554.4|12551.1|12550.2|12555.8|12554.6|12550.5|12549.6|207
1686247200000|2023-06-08 18:00:00|12551.2|12550.3|12552.1|12551.2|12552.1|12551.2|12550.1|12549.2|264
1686247500000|2023-06-08 18:05:00|12552.2|12551.3|12552.1|12551.2|12553.3|12552.4|12551|12550.1|146
1686247800000|2023-06-08 18:10:00|12552.2|12551.3|12554.1|12553.2|12554.1|12553.2|12552|12551.1|110
1686248100000|2023-06-08 18:15:00|12554.2|12553.3|12554.3|12553.4|12557.2|12556.3|12554.1|12553.2|158
1686248400000|2023-06-08 18:20:00|12554.2|12553.3|12554.5|12553.6|12556.4|12555.5|12554.2|12553.3|181
1686248700000|2023-06-08 18:25:00|12554.4|12553.5|12556.3|12555.4|12556.8|12555.5|12554.3|12553|207
1686249000000|2023-06-08 18:30:00|12556.2|12555.3|12555.7|12554.2|12557.5|12556.3|12555.5|12554|246
1686249300000|2023-06-08 18:35:00|12555.9|12554.4|12555.6|12554.7|12557.5|12556.4|12555.4|12554.2|198
1686249600000|2023-06-08 18:40:00|12555.5|12554.6|12556.6|12555.7|12557.3|12556.4|12554.7|12553.8|186
1686249900000|2023-06-08 18:45:00|12556.5|12555.6|12555|12554.1|12556.7|12555.8|12554.6|12553.7|169
1686250200000|2023-06-08 18:50:00|12555.1|12554.2|12555.3|12554.4|12556.2|12555.3|12554.6|12553.7|189
1686250500000|2023-06-08 18:55:00|12555.2|12554.3|12557.1|12556.2|12557.6|12556.7|12555|12554.1|151
1686250800000|2023-06-08 19:00:00|12557|12556.1|12556.3|12555.4|12557|12556.1|12554.6|12553.7|150
1686251100000|2023-06-08 19:05:00|12556.2|12555.3|12552.9|12551.4|12556.2|12555.3|12551.8|12550.9|183
1686251400000|2023-06-08 19:10:00|12552.6|12551.7|12554.8|12553.3|12556.5|12555|12552.6|12551.7|148
1686251700000|2023-06-08 19:15:00|12554.4|12553.5|12551.4|12550.5|12554.4|12553.5|12551.3|12550.4|134
1686252000000|2023-06-08 19:20:00|12551.5|12550.6|12554|12552.5|12554.7|12553.5|12551.4|12550.5|175
1686252300000|2023-06-08 19:25:00|12553.9|12552.4|12552.4|12551.5|12554.2|12553.3|12551.2|12550.3|220
1686252600000|2023-06-08 19:30:00|12552.5|12551.6|12553.1|12552.2|12554.5|12553.6|12550.8|12549.9|272
1686252900000|2023-06-08 19:35:00|12553.2|12552.3|12555.5|12554.6|12556.2|12555.3|12552.5|12551.6|263
1686253200000|2023-06-08 19:40:00|12555.3|12554.4|12556.4|12555.5|12556.5|12555.6|12554.6|12553.7|203
1686253500000|2023-06-08 19:45:00|12556.2|12555.3|12557.3|12556.4|12558.3|12557.4|12555.3|12554|138
1686253800000|2023-06-08 19:50:00|12557.4|12556.5|12558.7|12557.8|12559.2|12558.3|12557.4|12556.5|134
1686254100000|2023-06-08 19:55:00|12558.6|12557.7|12557.5|12556.6|12558.7|12557.8|12554.3|12553.4|300
1686254400000|2023-06-08 20:00:00|12557.4|12556.5|12559|12558.1|12559.3|12558.4|12557.3|12556.4|124
1686254700000|2023-06-08 20:05:00|12558.9|12558|12559.4|12558.5|12559.5|12558.6|12558.8|12557.8|63
1686255000000|2023-06-08 20:10:00|12559.3|12558.4|12561.4|12559.9|12561.8|12560.4|12558.4|12557.1|141
1686255300000|2023-06-08 20:15:00|12561.3|12559.8|12559.5|12558.6|12561.4|12560.2|12559.4|12558.5|77
1686255600000|2023-06-08 20:20:00|12559.4|12558.5|12559.6|12558.7|12560.2|12559.3|12559.3|12558.1|99
1686255900000|2023-06-08 20:25:00|12559.8|12558.9|12560.5|12559.6|12560.9|12559.8|12559.7|12558.8|70
1686256200000|2023-06-08 20:30:00|12560.4|12559.5|12559.7|12558.2|12560.6|12559.7|12559.6|12558.1|56
1686256500000|2023-06-08 20:35:00|12559.6|12558.1|12558.8|12557.9|12559.7|12558.8|12558.4|12557.5|33
1686256800000|2023-06-08 20:40:00|12558.7|12557.8|12558.1|12557.2|12559.1|12558.1|12557.6|12556.3|70
1686257100000|2023-06-08 20:45:00|12558.4|12556.9|12558.4|12556.9|12558.9|12557.4|12558.3|12556.8|51
1686257400000|2023-06-08 20:50:00|12558.5|12557|12559.1|12557.6|12559.8|12558.3|12558.2|12556.7|198
1686257700000|2023-06-08 20:55:00|12559.6|12557.2|12562.7|12557.2|12562.9|12558.9|12559.5|12556.9|396
1686258000000|2023-06-08 21:00:00|12563.3|12554.8|12563|12551.1|12565.7|12554.8|12563|12551.1|17
1686258300000|2023-06-08 21:05:00|12561.5|12549.6|12561.8|12549.9|12562.9|12551|12561.2|12549.3|24
1686258600000|2023-06-08 21:10:00|12561.6|12549.7|12562|12550.1|12563|12551.1|12561.6|12549.7|13
1686258900000|2023-06-08 21:15:00|12562.1|12550.2|12564.9|12553|12565.6|12554.4|12562|12550.1|51
1686259200000|2023-06-08 21:20:00|12565.1|12553.2|12564.8|12552.9|12565.1|12553.2|12563.7|12551.9|19
1686259500000|2023-06-08 21:25:00|12564.7|12552.8|12565.3|12554.3|12565.4|12554.3|12563.1|12551.2|45
1686259800000|2023-06-08 21:30:00|12565.1|12554.4|12565.2|12555.4|12565.6|12555.9|12564.6|12554.3|104
1686260100000|2023-06-08 21:35:00|12565.1|12554.8|12563.5|12551.6|12565.5|12555.2|12563.5|12551.6|69
1686260400000|2023-06-08 21:40:00|12563.6|12551.7|12564.1|12553.4|12565.5|12553.6|12563.4|12551.5|92
1686260700000|2023-06-08 21:45:00|12563.7|12553.2|12563.6|12553.4|12563.8|12553.8|12562.3|12552.6|44
1686261000000|2023-06-08 21:50:00|12563.5|12553.5|12563.1|12553.6|12563.5|12553.8|12562.9|12553.4|16
1686261300000|2023-06-08 21:55:00|12563|12553.7|12562.1|12554.6|12563.9|12554.6|12562.1|12552.9|49
1686261600000|2023-06-08 22:00:00|12562.7|12555|12561.6|12557.5|12564.1|12558.9|12561.3|12554.8|130
1686261900000|2023-06-08 22:05:00|12561.1|12558|12560.4|12558.1|12561.6|12558.5|12560|12557.8|56
1686262200000|2023-06-08 22:10:00|12560|12558.5|12560.3|12558.8|12560.7|12559.2|12560|12558|81
1686262500000|2023-06-08 22:15:00|12560.2|12558.7|12560.5|12558.4|12560.6|12558.8|12560|12558.1|96
1686262800000|2023-06-08 22:20:00|12560.2|12558.7|12560.3|12558.8|12560.7|12558.9|12559.9|12558.1|84
1686263100000|2023-06-08 22:25:00|12560.2|12558.7|12560.2|12558.7|12561.2|12559.4|12560.1|12558.5|102
1686263400000|2023-06-08 22:30:00|12561.1|12559|12560.7|12559.2|12561.6|12559.5|12560.1|12558.4|114
1686263700000|2023-06-08 22:35:00|12561.2|12559|12559.8|12557.4|12561.4|12559.4|12558.9|12557|87
1686264000000|2023-06-08 22:40:00|12559.7|12557.5|12558.9|12557.4|12559.9|12557.9|12558.8|12557.1|71
1686264300000|2023-06-08 22:45:00|12559.2|12557.1|12558.9|12557.4|12559.3|12557.6|12558.8|12557|58
1686264600000|2023-06-08 22:50:00|12559|12557.5|12559|12557.5|12560.4|12558.8|12558.9|12557.2|94
1686264900000|2023-06-08 22:55:00|12559.3|12557.2|12561.5|12560|12561.6|12560.1|12559.1|12557.2|128
1686265200000|2023-06-08 23:00:00|12561.6|12560.1|12563.9|12562.4|12564.2|12562.7|12561.4|12559.9|62
1686265500000|2023-06-08 23:05:00|12564|12562.5|12562.7|12561.2|12564.4|12562.9|12562.6|12561.1|66
1686265800000|2023-06-08 23:10:00|12562.8|12561.3|12561.8|12560.3|12562.8|12561.3|12561.6|12560.1|36
1686266100000|2023-06-08 23:15:00|12561.7|12560.2|12560.6|12559.1|12561.8|12560.3|12560.4|12558.9|71
1686266400000|2023-06-08 23:20:00|12560.4|12559.5|12561.8|12560.3|12562.7|12561.5|12560.3|12559.1|38
1686266700000|2023-06-08 23:25:00|12561.5|12560.6|12560.8|12559.3|12562.7|12561.2|12560.8|12559.3|56
1686267000000|2023-06-08 23:30:00|12560.9|12559.4|12563|12561.5|12563.8|12562.3|12560.5|12559.4|79
1686267300000|2023-06-08 23:35:00|12562.9|12561.4|12562.6|12561.7|12563.1|12561.7|12562.6|12561.3|26
1686267600000|2023-06-08 23:40:00|12562.7|12561.8|12562.9|12561.4|12563.2|12561.9|12562.4|12561.3|53
1686267900000|2023-06-08 23:45:00|12563|12561.5|12562.6|12561.1|12563.1|12561.9|12562.3|12561.1|85
1686268200000|2023-06-08 23:50:00|12562.7|12561.2|12561.6|12560.1|12562.7|12561.5|12561.1|12560|66
1686268500000|2023-06-08 23:55:00|12561.5|12560|12558.9|12557.4|12561.5|12560|12558.8|12557.3|65
1686268800000|2023-06-09 00:00:00|12559|12557.5|12558.9|12557.4|12562.9|12561.4|12558.2|12556.7|247
1686269100000|2023-06-09 00:05:00|12559|12557.5|12559.9|12558.4|12560|12558.5|12557.9|12556.4|173
1686269400000|2023-06-09 00:10:00|12560|12558.5|12558.6|12557.7|12560.6|12559.1|12558.4|12557.5|169
1686269700000|2023-06-09 00:15:00|12558.5|12557.6|12557.8|12556.3|12560|12558.9|12557.6|12556.1|110
1686270000000|2023-06-09 00:20:00|12557.7|12556.2|12558.4|12557.5|12558.8|12557.5|12557.4|12556.2|127
1686270300000|2023-06-09 00:25:00|12558.3|12557.4|12558.3|12557.4|12558.6|12557.4|12557.1|12555.6|109
1686270600000|2023-06-09 00:30:00|12558.2|12557.3|12558.7|12557.2|12559|12557.8|12557.7|12556.3|105
1686270900000|2023-06-09 00:35:00|12558.8|12557.3|12561.7|12560.2|12561.7|12560.2|12558.6|12557.1|130
1686271200000|2023-06-09 00:40:00|12561.6|12560.1|12558.5|12557|12561.7|12560.5|12557.7|12556.2|141
1686271500000|2023-06-09 00:45:00|12558.6|12557.1|12560.5|12559.6|12560.5|12559.6|12558.3|12557.1|69
1686271800000|2023-06-09 00:50:00|12560.6|12559.7|12557|12556.1|12560.7|12559.7|12556|12554.5|144
1686272100000|2023-06-09 00:55:00|12556.9|12556|12555.8|12554.3|12559|12557.5|12555.3|12553.8|173
1686272400000|2023-06-09 01:00:00|12555.7|12554.2|12557.8|12556.3|12558.1|12556.6|12555.6|12554.1|145
1686272700000|2023-06-09 01:05:00|12557.7|12556.2|12556|12554.5|12557.9|12556.4|12555.7|12554.2|136
1686273000000|2023-06-09 01:10:00|12555.9|12554.4|12555.9|12554.4|12557.1|12555.6|12555.6|12554.1|159
1686273300000|2023-06-09 01:15:00|12556|12554.5|12555.4|12553.9|12557.1|12555.6|12554.9|12553.4|160
1686273600000|2023-06-09 01:20:00|12555.5|12554|12557.7|12556.2|12557.9|12556.4|12553.9|12552.4|211
1686273900000|2023-06-09 01:25:00|12557.9|12556.4|12554.7|12553.2|12557.9|12556.4|12554.3|12552.8|173
1686274200000|2023-06-09 01:30:00|12554.8|12553.3|12555.5|12554|12555.5|12554|12552.6|12551.1|228
1686274500000|2023-06-09 01:35:00|12555.4|12553.9|12556.1|12554.6|12557.6|12556.1|12555|12553.5|261
1686274800000|2023-06-09 01:40:00|12556.2|12554.7|12553|12551.5|12557.2|12555.7|12552.7|12551.2|247
1686275100000|2023-06-09 01:45:00|12553.1|12551.6|12555.1|12553.6|12555.6|12554.1|12552.5|12551|229
1686275400000|2023-06-09 01:50:00|12555.3|12553.8|12553.9|12552.4|12556.5|12555|12553.7|12552.2|208
1686275700000|2023-06-09 01:55:00|12554|12552.5|12554.4|12552.9|12554.5|12553|12552.6|12551.1|205
1686276000000|2023-06-09 02:00:00|12554.5|12553|12551.8|12550.3|12555|12553.5|12551.5|12550|184
1686276300000|2023-06-09 02:05:00|12551.7|12550.2|12552.5|12551|12553.4|12552.2|12550.9|12549.6|189
1686276600000|2023-06-09 02:10:00|12551.9|12550.4|12551.8|12550.3|12552.9|12551.4|12551.5|12550|131
1686276900000|2023-06-09 02:15:00|12551.7|12550.2|12551.6|12550.1|12552.5|12551|12549.5|12548|146
1686277200000|2023-06-09 02:20:00|12551.7|12550.2|12550.4|12548.9|12552.9|12551.4|12549.2|12547.7|176
1686277500000|2023-06-09 02:25:00|12550.3|12548.8|12550.7|12549.2|12551.9|12550.4|12549.7|12548.2|162
1686277800000|2023-06-09 02:30:00|12550.6|12549.1|12552.1|12550.6|12552.8|12551.3|12550.6|12549.1|172
1686278100000|2023-06-09 02:35:00|12552.2|12550.7|12552.6|12551.1|12553.7|12552.2|12552.2|12550.7|108
1686278400000|2023-06-09 02:40:00|12552.7|12551.2|12551.6|12550.1|12552.9|12551.9|12550.5|12549|162
1686278700000|2023-06-09 02:45:00|12551.7|12550.2|12550.7|12549.2|12551.7|12550.2|12549.5|12548|195
1686279000000|2023-06-09 02:50:00|12550.8|12549.3|12551.6|12550.7|12552.4|12551.5|12550|12548.5|188
1686279300000|2023-06-09 02:55:00|12551.7|12550.8|12551.8|12550.3|12552.5|12551|12551|12549.8|173
1686279600000|2023-06-09 03:00:00|12551.9|12550.4|12554.6|12553.1|12554.7|12553.2|12551.6|12550.3|151
1686279900000|2023-06-09 03:05:00|12554.5|12553|12554.4|12553.5|12554.9|12553.9|12553.4|12551.9|86
1686280200000|2023-06-09 03:10:00|12554.3|12553.4|12554.5|12553|12554.5|12553.4|12552.4|12551.5|84
1686280500000|2023-06-09 03:15:00|12554.4|12552.9|12555.8|12554.3|12555.9|12554.4|12553.7|12552.2|138
1686280800000|2023-06-09 03:20:00|12554.7|12553.2|12555.7|12554.2|12555.7|12554.2|12553.8|12552.3|134
1686281100000|2023-06-09 03:25:00|12555.6|12554.1|12554.7|12553.2|12555.7|12554.2|12552.8|12551.3|147
1686281400000|2023-06-09 03:30:00|12554.6|12553.1|12554.3|12552.8|12555.5|12554|12553.1|12551.6|154
1686281700000|2023-06-09 03:35:00|12554.4|12552.9|12552.9|12551.4|12554.7|12553.2|12551.9|12550.4|217
1686282000000|2023-06-09 03:40:00|12553|12551.5|12551.9|12550.4|12553.8|12552.3|12551.9|12550.4|159
1686282300000|2023-06-09 03:45:00|12551.8|12550.3|12551.3|12549.8|12552.4|12550.9|12550.7|12549.2|142
1686282600000|2023-06-09 03:50:00|12551.4|12549.9|12548.5|12547|12551.6|12550.1|12548|12546.5|189
1686282900000|2023-06-09 03:55:00|12548.4|12546.9|12548.5|12547|12549.4|12547.9|12547.9|12546.4|129
1686283200000|2023-06-09 04:00:00|12548.4|12546.9|12548.8|12547.3|12549.8|12548.3|12548|12546.5|189
1686283500000|2023-06-09 04:05:00|12548.7|12547.2|12547.5|12546|12548.8|12547.3|12547.4|12545.9|211
1686283800000|2023-06-09 04:10:00|12547.4|12545.9|12547.9|12546.4|12548.2|12546.7|12546.6|12545.1|151
1686284100000|2023-06-09 04:15:00|12547.8|12546.3|12546.6|12545.1|12548.6|12547.1|12546.6|12545.1|146
1686284400000|2023-06-09 04:20:00|12546.7|12545.2|12546.2|12544.7|12546.8|12545.3|12545.8|12544.5|116
1686284700000|2023-06-09 04:25:00|12546.3|12544.8|12546.5|12545|12547.3|12545.8|12546.1|12544.6|179
1686285000000|2023-06-09 04:30:00|12546.6|12545.1|12547|12545.5|12547.2|12545.7|12546|12544.5|145
1686285300000|2023-06-09 04:35:00|12547.1|12545.6|12547.4|12545.9|12547.6|12546.1|12546.5|12545|71
1686285600000|2023-06-09 04:40:00|12546.7|12545.2|12546.9|12545.4|12547.5|12546|12546.2|12544.7|121
1686285900000|2023-06-09 04:45:00|12546.8|12545.3|12547.5|12546|12547.6|12546.1|12546.4|12544.9|111
1686286200000|2023-06-09 04:50:00|12547.4|12545.9|12546.7|12545.2|12547.5|12546|12546.5|12545|101
1686286500000|2023-06-09 04:55:00|12546.6|12545.1|12546.3|12544.8|12547.9|12546.4|12546.3|12544.8|114
1686286800000|2023-06-09 05:00:00|12546.4|12544.9|12549.2|12547.7|12549.4|12547.9|12545.7|12544.4|127
1686287100000|2023-06-09 05:05:00|12549.3|12547.8|12549.7|12548.2|12550.8|12549.9|12549.3|12547.8|107
1686287400000|2023-06-09 05:10:00|12549.8|12548.3|12548.9|12547.4|12550.5|12549|12548.8|12547.3|100
1686287700000|2023-06-09 05:15:00|12549|12547.5|12547|12545.5|12549.5|12548|12546.7|12545.2|106
1686288000000|2023-06-09 05:20:00|12547.2|12545.7|12549.1|12547.6|12549.6|12548.1|12547.2|12545.7|156
1686288300000|2023-06-09 05:25:00|12549.3|12547.8|12548.1|12547.2|12549.8|12548.9|12547.1|12545.6|156
1686288600000|2023-06-09 05:30:00|12548|12547.1|12547.6|12546.1|12548.7|12547.5|12545.7|12544.7|150
1686288900000|2023-06-09 05:35:00|12547.5|12546|12551.5|12550|12551.8|12550.3|12547.4|12545.9|148
1686289200000|2023-06-09 05:40:00|12551.6|12550.1|12554.3|12552.8|12554.5|12553|12551.5|12550|226
1686289500000|2023-06-09 05:45:00|12554.2|12552.7|12557.7|12556.2|12557.9|12556.4|12554.2|12552.7|192
1686289800000|2023-06-09 05:50:00|12557.8|12556.3|12556.1|12554.6|12558.6|12557.7|12555.7|12554.2|166
1686290100000|2023-06-09 05:55:00|12556.4|12554.9|12552.5|12551.6|12556.5|12555|12552.3|12551.4|221
1686290400000|2023-06-09 06:00:00|12552.7|12551.8|12558.9|12557.4|12559.7|12558.2|12552.7|12551.8|420
1686290700000|2023-06-09 06:05:00|12559.1|12557.6|12552.3|12550.8|12559.6|12558.1|12550.7|12549.2|326
1686291000000|2023-06-09 06:10:00|12552.2|12550.7|12553.9|12552.4|12553.9|12552.4|12550.3|12549.1|241
1686291300000|2023-06-09 06:15:00|12554|12552.5|12556.4|12554.9|12559.8|12558.3|12554|12552.5|259
1686291600000|2023-06-09 06:20:00|12555.9|12554.4|12553.3|12552.4|12556.2|12555|12552.8|12551.9|194
1686291900000|2023-06-09 06:25:00|12553.4|12552.5|12557|12556.1|12558.3|12556.8|12553.4|12552.1|226
1686292200000|2023-06-09 06:30:00|12557.4|12556.5|12560.6|12559.1|12562.8|12561.5|12557.3|12555.8|323
1686292500000|2023-06-09 06:35:00|12560.5|12559|12566.7|12565.2|12568.7|12567.2|12559.8|12558.9|312
1686292800000|2023-06-09 06:40:00|12566.8|12565.3|12565.5|12564|12568|12566.5|12563.5|12562.6|238
1686293100000|2023-06-09 06:45:00|12565.6|12564.1|12563.6|12562.7|12565.8|12564.8|12561.5|12560.3|202
1686293400000|2023-06-09 06:50:00|12564|12563.1|12564.8|12563.3|12565.1|12563.8|12562.5|12561|195
1686293700000|2023-06-09 06:55:00|12564.9|12563.4|12558.6|12557.7|12564.9|12563.4|12558.4|12557.1|267
1686294000000|2023-06-09 07:00:00|12558.7|12557.8|12556.1|12554.6|12561|12559.5|12554.4|12552.9|526
1686294300000|2023-06-09 07:05:00|12556.2|12554.7|12555|12553.5|12558.2|12556.7|12554.8|12553.3|438
1686294600000|2023-06-09 07:10:00|12555.1|12553.6|12551.3|12549.8|12556|12554.8|12550|12548.5|384
1686294900000|2023-06-09 07:15:00|12551.4|12549.9|12546.2|12544.7|12551.5|12550|12543.9|12542.4|519
1686295200000|2023-06-09 07:20:00|12546.1|12544.6|12549.6|12548.7|12550|12548.8|12544.1|12543.2|401
1686295500000|2023-06-09 07:25:00|12549.8|12548.9|12550.7|12549.2|12551.7|12550.6|12548.5|12547.3|401
1686295800000|2023-06-09 07:30:00|12550.6|12549.1|12551.1|12549.6|12552.8|12551.3|12547|12546.1|302
1686296100000|2023-06-09 07:35:00|12551|12549.5|12548.7|12547.2|12551.8|12550.3|12545.9|12544.4|305
1686296400000|2023-06-09 07:40:00|12548.6|12547.1|12545.7|12544.8|12548.7|12547.2|12542.6|12541.6|391
1686296700000|2023-06-09 07:45:00|12545.5|12544.6|12544.4|12542.9|12548.4|12547.3|12543.7|12542.5|279
1686297000000|2023-06-09 07:50:00|12544.5|12543|12548.5|12547|12549.3|12548.4|12543.8|12542.3|351
1686297300000|2023-06-09 07:55:00|12548.6|12547.1|12551.2|12549.7|12553.5|12552|12548.6|12547.1|399
1686297600000|2023-06-09 08:00:00|12551.3|12549.8|12540.5|12539|12551.3|12549.9|12539.2|12538|427
1686297900000|2023-06-09 08:05:00|12540.6|12539.1|12538.6|12537.1|12543|12541.5|12534.9|12533.7|386
1686298200000|2023-06-09 08:10:00|12538.5|12537|12540.8|12539.3|12542.4|12541.5|12537.3|12535.8|349
1686298500000|2023-06-09 08:15:00|12540.7|12539.2|12540.9|12540|12543.6|12542.3|12538.3|12537.4|351
1686298800000|2023-06-09 08:20:00|12540.7|12539.8|12542.2|12541.3|12545.5|12544.6|12540.5|12539.6|309
1686299100000|2023-06-09 08:25:00|12542.3|12541.4|12545.6|12544.1|12546.3|12545.4|12542.2|12541.3|226
1686299400000|2023-06-09 08:30:00|12545.3|12544.4|12545.1|12543.6|12545.7|12544.8|12542.2|12541|279
1686299700000|2023-06-09 08:35:00|12545|12543.5|12546.1|12544.6|12546.8|12545.3|12542.3|12541|303
1686300000000|2023-06-09 08:40:00|12546|12544.5|12545.5|12544.6|12547.7|12546.5|12543.1|12542.2|271
1686300300000|2023-06-09 08:45:00|12545.9|12544.4|12547.6|12546.7|12548.7|12547.4|12543.8|12542.3|277
1686300600000|2023-06-09 08:50:00|12547.7|12546.8|12543.5|12542|12548.3|12547.4|12542.7|12541.2|276
1686300900000|2023-06-09 08:55:00|12543.6|12542.1|12542.9|12542|12544.1|12542.6|12540.3|12539.4|342
1686301200000|2023-06-09 09:00:00|12543|12542.1|12548.4|12546.9|12548.7|12547.5|12542.6|12541.7|414
1686301500000|2023-06-09 09:05:00|12547.8|12546.3|12542.4|12540.9|12547.8|12546.6|12540|12538.5|309
1686301800000|2023-06-09 09:10:00|12542.5|12541|12539.6|12538.7|12543|12541.6|12538.7|12537.2|246
1686302100000|2023-06-09 09:15:00|12539.5|12538.6|12541.8|12540.3|12545|12543.5|12536.7|12535.8|341
1686302400000|2023-06-09 09:20:00|12541.7|12540.2|12539.6|12538.1|12543.7|12542.8|12538.4|12537.5|242
1686302700000|2023-06-09 09:25:00|12539.7|12538.2|12541.2|12540.3|12542.7|12541.8|12538.8|12537.7|256
1686303000000|2023-06-09 09:30:00|12541.1|12540.2|12541.6|12540.7|12543.6|12542.4|12540.7|12539.8|210
1686303300000|2023-06-09 09:35:00|12541.3|12540.4|12539.9|12539|12542.2|12540.8|12538.5|12537.4|236
1686303600000|2023-06-09 09:40:00|12539.6|12538.7|12540|12539.1|12541.8|12540.6|12536.7|12535.8|244
1686303900000|2023-06-09 09:45:00|12540.2|12539.3|12540.6|12539.7|12542.3|12541.4|12540|12539.1|173
1686304200000|2023-06-09 09:50:00|12540.5|12539.6|12540.6|12539.7|12542.8|12541.5|12539.3|12538|216
1686304500000|2023-06-09 09:55:00|12540.5|12539.6|12539|12537.5|12541.7|12540.8|12536.8|12535.9|253
1686304800000|2023-06-09 10:00:00|12538.9|12537.4|12540.8|12539.3|12542.7|12541.5|12537.7|12536.8|187
1686305100000|2023-06-09 10:05:00|12540.9|12539.4|12541.7|12540.2|12543.6|12542.6|12539.5|12538.6|202
1686305400000|2023-06-09 10:10:00|12541.6|12540.1|12547|12545.5|12548.3|12546.8|12541.1|12539.6|250
1686305700000|2023-06-09 10:15:00|12546.9|12545.4|12545.9|12545|12549.2|12548.1|12544.9|12544|185
1686306000000|2023-06-09 10:20:00|12545.8|12544.9|12546.5|12545.6|12547.7|12546.2|12545.3|12543.8|222
1686306300000|2023-06-09 10:25:00|12546.4|12545.5|12546.6|12545.7|12548.7|12547.7|12544.9|12544|258
1686306600000|2023-06-09 10:30:00|12546.5|12545.6|12547.9|12546.4|12549.9|12548.8|12538.9|12538|375
1686306900000|2023-06-09 10:35:00|12548|12546.5|12548.1|12546.6|12549|12547.9|12545.5|12544|306
1686307200000|2023-06-09 10:40:00|12548|12546.5|12549.8|12548.3|12552.1|12550.6|12547.9|12546.4|251
1686307500000|2023-06-09 10:45:00|12549.6|12548.1|12548|12546.5|12552|12550.5|12546.9|12545.4|334
1686307800000|2023-06-09 10:50:00|12547.9|12546.4|12547.8|12546.3|12549.6|12548.1|12547.7|12546.2|295
1686308100000|2023-06-09 10:55:00|12547.9|12546.4|12546.7|12545.8|12548.6|12547.7|12544.7|12543.8|268
1686308400000|2023-06-09 11:00:00|12546.9|12546|12546.8|12545.3|12548.8|12547.9|12544.7|12543.8|218
1686308700000|2023-06-09 11:05:00|12546.6|12545.7|12546.9|12545.4|12552.2|12550.9|12544.4|12543.5|308
1686309000000|2023-06-09 11:10:00|12547|12545.5|12555.1|12553.6|12555.7|12554.8|12546.9|12545.4|256
1686309300000|2023-06-09 11:15:00|12555|12553.5|12550.7|12549.8|12555.5|12554.6|12550.5|12549.6|303
1686309600000|2023-06-09 11:20:00|12550.6|12549.7|12549.5|12548.6|12552.9|12551.8|12548.5|12547.6|369
1686309900000|2023-06-09 11:25:00|12549.4|12548.5|12550.9|12549.4|12552.8|12551.3|12549.4|12548.4|251
1686310200000|2023-06-09 11:30:00|12551|12549.5|12555.8|12554.3|12558|12556.8|12550.8|12549.3|274
1686310500000|2023-06-09 11:35:00|12555.7|12554.2|12558.7|12557.2|12559|12557.5|12552.5|12551.6|287
1686310800000|2023-06-09 11:40:00|12558.6|12557.1|12560.1|12558.6|12562|12560.5|12558.6|12557.1|354
1686311100000|2023-06-09 11:45:00|12560|12558.5|12563.9|12562.4|12566.5|12565|12558.9|12557.4|331
1686311400000|2023-06-09 11:50:00|12563.8|12562.3|12566.6|12565.7|12568|12566.8|12563.2|12562.1|251
1686311700000|2023-06-09 11:55:00|12566.7|12565.8|12565.6|12564.7|12570.7|12569.2|12564.6|12563.2|395
1686312000000|2023-06-09 12:00:00|12565.8|12564.9|12562.5|12561.6|12569.8|12568.9|12561.6|12560.7|453
1686312300000|2023-06-09 12:05:00|12562.4|12561.5|12563.8|12562.9|12565.6|12564.7|12560.9|12560|337
1686312600000|2023-06-09 12:10:00|12563.9|12563|12564.4|12563.5|12568|12567.1|12563.5|12562.6|331
1686312900000|2023-06-09 12:15:00|12564.6|12563.7|12569.7|12568.8|12569.8|12568.9|12564.2|12563.3|426
1686313200000|2023-06-09 12:20:00|12570|12569.1|12569.6|12568.1|12572.9|12572|12566.7|12565.8|559
1686313500000|2023-06-09 12:25:00|12569.8|12568.3|12568.6|12567.7|12571.2|12569.9|12567.9|12567|442
1686313800000|2023-06-09 12:30:00|12568.7|12567.8|12570.2|12568.7|12579.8|12578.3|12568|12566.7|909
1686314100000|2023-06-09 12:35:00|12570.3|12568.8|12571.6|12570.7|12572.4|12571.4|12568|12566.9|680
1686314400000|2023-06-09 12:40:00|12571.9|12570.4|12570.4|12569.5|12573.8|12572.8|12568.6|12567.7|473
1686314700000|2023-06-09 12:45:00|12570.8|12569.3|12566.9|12565.4|12571.1|12570.1|12561.8|12560.3|611
1686315000000|2023-06-09 12:50:00|12567|12565.5|12563.6|12562.7|12569.3|12568.4|12563.6|12562.7|431
1686315300000|2023-06-09 12:55:00|12563.7|12562.2|12569.3|12567.8|12572.3|12571.4|12562.1|12560.7|423
1686315600000|2023-06-09 13:00:00|12569.2|12567.7|12567.7|12566.8|12569.9|12569|12563.6|12562.1|441
1686315900000|2023-06-09 13:05:00|12567.8|12566.9|12574.6|12573.7|12575.1|12574.2|12567.8|12566.9|333
1686316200000|2023-06-09 13:10:00|12574.9|12574|12575.5|12574|12579.4|12578.5|12574.4|12573|403
1686316500000|2023-06-09 13:15:00|12575.9|12575|12573.8|12572.9|12576.5|12575.6|12572.5|12571.2|374
1686316800000|2023-06-09 13:20:00|12573.7|12572.8|12577.3|12576.4|12577.3|12576.4|12573.5|12572.6|380
1686317100000|2023-06-09 13:25:00|12577.2|12576.3|12577.8|12576.9|12577.8|12576.9|12572.9|12572|403
1686317400000|2023-06-09 13:30:00|12578.1|12577.2|12585.5|12584.6|12585.5|12584.6|12575.6|12574.5|555
1686317700000|2023-06-09 13:35:00|12585.7|12584.8|12586.6|12585.1|12587.9|12586.4|12575.5|12574.6|630
1686318000000|2023-06-09 13:40:00|12586.7|12585.2|12577.8|12576.3|12586.9|12585.8|12574.2|12572.8|669
1686318300000|2023-06-09 13:45:00|12577.7|12576.2|12575|12574.1|12581|12579.9|12574.5|12573.6|541
1686318600000|2023-06-09 13:50:00|12574.9|12574|12576.7|12575.8|12578.4|12577.5|12573.2|12572.3|517
1686318900000|2023-06-09 13:55:00|12576.6|12575.7|12576.2|12575.3|12578.2|12577.3|12574.4|12573.3|542
1686319200000|2023-06-09 14:00:00|12576.1|12575.2|12577.6|12576.1|12579.4|12578.5|12574.6|12573.7|377
1686319500000|2023-06-09 14:05:00|12577.7|12576.2|12579.3|12578.4|12580.3|12579.4|12575.8|12574.8|397
1686319800000|2023-06-09 14:10:00|12579.4|12578.5|12581.5|12580.6|12582.4|12581.5|12576.3|12575.4|339
1686320100000|2023-06-09 14:15:00|12581.4|12580.5|12584.7|12583.8|12585.2|12584.3|12581.4|12580.5|307
1686320400000|2023-06-09 14:20:00|12585.1|12584.2|12585.7|12584.8|12588.3|12587.4|12582.3|12581.4|336
1686320700000|2023-06-09 14:25:00|12586.2|12585.3|12586.4|12585.5|12590.9|12589.9|12585.1|12584.2|393
1686321000000|2023-06-09 14:30:00|12586.5|12585.6|12577.7|12576.8|12587|12586.1|12576.3|12575.4|535
1686321300000|2023-06-09 14:35:00|12577.8|12576.9|12577.7|12576.8|12578.8|12577.7|12573.3|12572.4|472
1686321600000|2023-06-09 14:40:00|12577.8|12576.9|12578.6|12577.7|12579|12578|12575|12573.9|424
1686321900000|2023-06-09 14:45:00|12579.1|12578.2|12583.4|12582.5|12584|12583.1|12578.7|12577.7|418
1686322200000|2023-06-09 14:50:00|12583.5|12582.6|12582.3|12581.4|12585.6|12584.7|12579.4|12578.5|593
1686322500000|2023-06-09 14:55:00|12582.2|12581.3|12580.4|12579.5|12582.7|12581.8|12578.1|12577.2|602
1686322800000|2023-06-09 15:00:00|12580.1|12579.2|12578.5|12577|12582.8|12581.9|12576.5|12575.6|484
1686323100000|2023-06-09 15:05:00|12578.6|12577.1|12580.6|12579.7|12585.6|12584.7|12577.2|12576.3|432
1686323400000|2023-06-09 15:10:00|12580.5|12579.6|12585.9|12585|12586.5|12585.6|12579.3|12578.2|367
1686323700000|2023-06-09 15:15:00|12585.8|12584.9|12584.5|12583.6|12588.1|12587.2|12581.7|12580.8|321
1686324000000|2023-06-09 15:20:00|12584.6|12583.7|12580.9|12580|12586|12585.1|12578.5|12577.6|322
1686324300000|2023-06-09 15:25:00|12581|12580.1|12580|12578.5|12581|12580.1|12577.8|12576.9|319
1686324600000|2023-06-09 15:30:00|12579.3|12577.8|12580.2|12579.3|12582|12581.1|12576.5|12575.6|401
1686324900000|2023-06-09 15:35:00|12580.3|12579.4|12581.4|12580.5|12583.8|12582.8|12579.8|12578.9|360
1686325200000|2023-06-09 15:40:00|12581.5|12580.6|12579.7|12578.8|12581.5|12580.6|12578.6|12577.6|222
1686325500000|2023-06-09 15:45:00|12579.6|12578.7|12580.1|12578.6|12583.2|12581.7|12578.1|12577.2|361
1686325800000|2023-06-09 15:50:00|12580|12578.5|12577.7|12576.8|12581.4|12580.5|12577.7|12576.8|248
1686326100000|2023-06-09 15:55:00|12577.8|12576.9|12579|12577.5|12581|12579.9|12576|12575.1|304
1686326400000|2023-06-09 16:00:00|12578.5|12577.6|12577.7|12576.8|12579|12577.8|12574.9|12573.4|395
1686326700000|2023-06-09 16:05:00|12577.8|12576.9|12576.2|12574.7|12579.1|12577.9|12575.1|12573.6|295
1686327000000|2023-06-09 16:10:00|12576.3|12574.8|12578.7|12577.8|12579|12577.8|12575.4|12574.1|271
1686327300000|2023-06-09 16:15:00|12578.8|12577.9|12582.9|12581.4|12583.3|12581.8|12577.1|12575.6|268
1686327600000|2023-06-09 16:20:00|12582.8|12581.3|12583.5|12582|12585.1|12583.6|12582.7|12581.2|201
1686327900000|2023-06-09 16:25:00|12583.6|12582.1|12580.7|12579.8|12583.6|12582.1|12580.6|12579.2|251
1686328200000|2023-06-09 16:30:00|12580.6|12579.7|12579.1|12577.6|12581.6|12580.7|12578.2|12576.7|179
1686328500000|2023-06-09 16:35:00|12579.2|12577.7|12577.8|12576.9|12580.2|12578.9|12577.8|12576.3|237
1686328800000|2023-06-09 16:40:00|12577.7|12576.8|12581.6|12580.7|12582.8|12581.9|12576.4|12575.5|220
1686329100000|2023-06-09 16:45:00|12581.5|12580.6|12583|12581.5|12583.1|12582|12579.9|12578.4|171
1686329400000|2023-06-09 16:50:00|12583.1|12581.6|12582.7|12581.8|12584.5|12583.6|12582.7|12581.5|154
1686329700000|2023-06-09 16:55:00|12582.6|12581.7|12583|12581.5|12584.8|12583.9|12582|12581.1|204
1686330000000|2023-06-09 17:00:00|12582.9|12581.4|12582|12580.5|12583|12581.7|12580.6|12579.4|205
1686330300000|2023-06-09 17:05:00|12581.9|12580.4|12582.8|12581.9|12583.8|12582.9|12581.7|12580.2|127
1686330600000|2023-06-09 17:10:00|12582.7|12581.8|12580.5|12579.6|12583|12581.8|12580.5|12579.3|116
1686330900000|2023-06-09 17:15:00|12580.6|12579.7|12578.7|12577.2|12581.1|12580.2|12577.9|12576.5|177
1686331200000|2023-06-09 17:20:00|12578.6|12577.1|12580.8|12579.3|12581|12579.5|12577.8|12576.5|217
1686331500000|2023-06-09 17:25:00|12580.7|12579.2|12578.6|12577.7|12580.7|12579.2|12578.2|12577.1|119
1686331800000|2023-06-09 17:30:00|12578.7|12577.8|12577.8|12576.3|12578.9|12578|12576.8|12575.3|148
1686332100000|2023-06-09 17:35:00|12577.9|12576.4|12577.8|12576.9|12578.6|12577.7|12576.9|12575.4|113
1686332400000|2023-06-09 17:40:00|12577.7|12576.8|12578.9|12577.4|12579.1|12578|12576.9|12576|149
1686332700000|2023-06-09 17:45:00|12578.8|12577.3|12578.7|12577.2|12581.2|12580.2|12578.6|12577.1|170
1686333000000|2023-06-09 17:50:00|12578.8|12577.3|12577.6|12576.7|12579|12578|12576.9|12575.4|138
1686333300000|2023-06-09 17:55:00|12577.5|12576.6|12576.1|12574.6|12577.5|12576.6|12573.9|12572.4|152
1686333600000|2023-06-09 18:00:00|12576.2|12574.7|12575.7|12574.8|12576.5|12575.6|12575.1|12574.2|123
1686333900000|2023-06-09 18:05:00|12575.6|12574.7|12577.6|12576.7|12577.8|12576.9|12575.6|12574.7|167
1686334200000|2023-06-09 18:10:00|12578.5|12577|12578.7|12577.8|12579.9|12578.6|12578.1|12576.6|99
1686334500000|2023-06-09 18:15:00|12578.8|12577.9|12578.7|12577.2|12578.9|12578|12577.8|12576.3|147
1686334800000|2023-06-09 18:20:00|12578.8|12577.3|12578|12576.5|12578.8|12577.3|12576.9|12576|164
1686335100000|2023-06-09 18:25:00|12578.1|12576.6|12575.9|12575|12578.3|12576.9|12574.8|12573.9|168
1686335400000|2023-06-09 18:30:00|12576.1|12575.2|12576|12574.5|12577.1|12575.6|12575.2|12573.8|181
1686335700000|2023-06-09 18:35:00|12576.1|12574.6|12575.1|12573.6|12576.5|12575|12574.9|12573.6|161
1686336000000|2023-06-09 18:40:00|12575|12573.5|12575.5|12574|12576.2|12574.7|12574.7|12573.5|155
1686336300000|2023-06-09 18:45:00|12575.4|12573.9|12573.6|12572.1|12575.5|12574.1|12572.7|12571.5|156
1686336600000|2023-06-09 18:50:00|12573.8|12572.3|12574.1|12572.6|12575.1|12573.6|12573.3|12571.8|208
1686336900000|2023-06-09 18:55:00|12574|12572.5|12576.7|12575.8|12577|12576.1|12573.5|12572.3|182
1686337200000|2023-06-09 19:00:00|12576.6|12575.7|12577.5|12576.6|12577.8|12576.7|12575.6|12574.6|166
1686337500000|2023-06-09 19:05:00|12577.4|12576.5|12576.9|12575.4|12578.3|12576.8|12575.7|12574.5|165
1686337800000|2023-06-09 19:10:00|12576.8|12575.3|12576.7|12575.8|12577.9|12576.4|12575.8|12574.4|135
1686338100000|2023-06-09 19:15:00|12576.6|12575.7|12576.6|12575.7|12576.8|12575.9|12574.9|12573.5|137
1686338400000|2023-06-09 19:20:00|12576.7|12575.8|12576.5|12575.6|12577.5|12576.6|12576.1|12575.2|105
1686338700000|2023-06-09 19:25:00|12576.4|12575.5|12575.4|12573.9|12576.5|12575.6|12574|12573.1|115
1686339000000|2023-06-09 19:30:00|12575.7|12574.2|12575.6|12574.7|12576.2|12575.3|12575.5|12574.2|120
1686339300000|2023-06-09 19:35:00|12575.5|12574.6|12575.5|12574.6|12575.8|12574.9|12573.5|12572.6|108
1686339600000|2023-06-09 19:40:00|12575.6|12574.7|12575.8|12574.9|12576.7|12575.8|12575.6|12574.7|115
1686339900000|2023-06-09 19:45:00|12575.9|12575|12575.5|12574.6|12576.9|12576|12575.3|12574.4|125
1686340200000|2023-06-09 19:50:00|12574.9|12574|12576.8|12575.9|12576.8|12575.9|12574.8|12573.9|221
1686340500000|2023-06-09 19:55:00|12576.7|12575.8|12577.7|12576.8|12577.8|12576.9|12574.9|12574|134
1686340800000|2023-06-09 20:00:00|12577.6|12576.7|12580|12578.5|12581.9|12580.4|12577.6|12576.5|151
1686341100000|2023-06-09 20:05:00|12580.1|12578.6|12578.8|12577.3|12580.1|12578.6|12577.4|12575.9|98
1686341400000|2023-06-09 20:10:00|12578.9|12577.4|12578.3|12576.8|12579.8|12578.3|12578.2|12576.7|108
1686341700000|2023-06-09 20:15:00|12578.1|12576.6|12577.9|12576.4|12578.6|12577.1|12577.4|12575.9|97
1686342000000|2023-06-09 20:20:00|12578|12576.5|12578|12576.5|12578.4|12576.9|12577.4|12575.9|63
1686342300000|2023-06-09 20:25:00|12578.2|12576.7|12581.6|12580.1|12581.7|12580.2|12578|12576.5|101
1686342600000|2023-06-09 20:30:00|12581.4|12579.9|12580.1|12578.6|12581.4|12579.9|12579.8|12578.3|97
1686342900000|2023-06-09 20:35:00|12580.2|12578.7|12580.5|12579|12581.2|12579.7|12579.9|12578.4|85
1686343200000|2023-06-09 20:40:00|12580.6|12579.1|12581.7|12580.2|12581.7|12580.2|12580.2|12578.7|75
1686343500000|2023-06-09 20:45:00|12581.2|12579.7|12581|12579.5|12581.8|12580.3|12580.2|12578.7|175
1686343800000|2023-06-09 20:50:00|12581.1|12579.6|12581.1|12579.6|12581.7|12580.2|12579|12577.5|282
1686344100000|2023-06-09 20:55:00|12581.5|12579.1|12581.6|12579.2|12584.5|12579.6|12580.3|12576.7|354
1686513600000|2023-06-11 20:00:00|12579.2|12558.2|12582|12561|12582|12561|12579.2|12558.2|2
1686513900000|2023-06-11 20:05:00|12579.2|12558.2|12583.1|12562.1|12583.1|12562.1|12579.2|12558.2|2
1686514200000|2023-06-11 20:10:00|12583|12562|12580.6|12559.6|12583|12562|12580.6|12559.6|3
1686514500000|2023-06-11 20:15:00|12580.5|12559.5|12580.4|12559.4|12580.5|12559.5|12580.4|12559.4|2
1686514800000|2023-06-11 20:20:00|12580.3|12559.3|12580.2|12559.2|12580.3|12559.3|12580.2|12559.2|2
1686515100000|2023-06-11 20:25:00|12580.1|12559.1|12579.9|12558.9|12580.1|12559.1|12579.9|12558.9|3
1686515400000|2023-06-11 20:30:00|12579.8|12558.8|12582.7|12561.7|12582.7|12561.7|12579.8|12558.8|2
1686515700000|2023-06-11 20:35:00|12579.6|12558.6|12579.6|12558.6|12579.6|12558.6|12579.6|12558.6|1
1686516000000|2023-06-11 20:40:00|12579.5|12558.5|12579.4|12558.4|12580.9|12559.9|12579.2|12558.2|7
1686516300000|2023-06-11 20:45:00|12579.3|12558.3|12579.2|12558.2|12582.7|12561.7|12579.2|12558.2|3
1686516600000|2023-06-11 20:50:00|12584.9|12563.9|12587.8|12566.8|12587.8|12566.8|12579|12558|6
1686516900000|2023-06-11 20:55:00|12588.2|12566.3|12575.3|12553.4|12588.2|12566.3|12574.1|12552.2|13
1686517200000|2023-06-11 21:00:00|12575.4|12553.5|12577.2|12555.3|12581.4|12559.5|12574.7|12552.8|11
1686517500000|2023-06-11 21:05:00|12574.4|12552.5|12576.1|12564.2|12585.1|12567.1|12574.4|12552.5|29
1686517800000|2023-06-11 21:10:00|12578.9|12567|12584.2|12572.3|12584.3|12572.4|12575.7|12563.8|58
1686518100000|2023-06-11 21:15:00|12584.1|12572.2|12585.5|12573.6|12585.7|12573.8|12579.8|12567.9|72
1686518400000|2023-06-11 21:20:00|12583.7|12571.8|12583.8|12571.9|12585.4|12573.5|12582.4|12570.5|81
1686518700000|2023-06-11 21:25:00|12584|12572.1|12583.3|12571.4|12584.4|12572.5|12581.8|12569.9|30
1686519000000|2023-06-11 21:30:00|12583.9|12572|12585.4|12573.5|12586.2|12574.3|12581.4|12569.5|84
1686519300000|2023-06-11 21:35:00|12585.6|12573.7|12586.2|12574.3|12588.1|12576.7|12583.3|12571.4|128
1686519600000|2023-06-11 21:40:00|12586.1|12574.2|12586.5|12574.6|12587.9|12576|12582.9|12571|117
1686519900000|2023-06-11 21:45:00|12586.4|12574.5|12587.6|12575.7|12590.2|12578.6|12586.3|12574.4|101
1686520200000|2023-06-11 21:50:00|12587.7|12575.8|12587.4|12575.6|12589.9|12578|12586.1|12574.3|327
1686520500000|2023-06-11 21:55:00|12587.5|12575.7|12588.4|12576.5|12588.9|12577.1|12587.3|12575.6|296
1686520800000|2023-06-11 22:00:00|12588|12576.1|12582.1|12576.4|12588|12577.2|12581.8|12572.9|128
1686521100000|2023-06-11 22:05:00|12581.7|12576.9|12578.2|12574.7|12581.8|12578.4|12578.1|12574.4|106
1686521400000|2023-06-11 22:10:00|12578.1|12575|12578|12574.8|12578.8|12575.4|12576.8|12574.2|219
1686521700000|2023-06-11 22:15:00|12578.1|12574.7|12578|12574.6|12578.5|12575.2|12577.2|12574.4|225
1686522000000|2023-06-11 22:20:00|12577.9|12574.8|12578.9|12576.3|12579.4|12576.9|12577.6|12574.5|201
1686522300000|2023-06-11 22:25:00|12579|12576.4|12577.5|12576|12579|12576.7|12577.4|12575.6|97
1686522600000|2023-06-11 22:30:00|12577.6|12576.1|12576.7|12575.2|12578|12576.1|12575.5|12573.7|122
1686522900000|2023-06-11 22:35:00|12576.6|12575.1|12576.1|12574.6|12576.8|12575.3|12576|12574.2|77
1686523200000|2023-06-11 22:40:00|12576.2|12574.7|12576.3|12574.8|12577.1|12575.2|12575.6|12573.9|79
1686523500000|2023-06-11 22:45:00|12576.2|12574.7|12576|12574.5|12576.3|12574.8|12575.5|12574|52
1686523800000|2023-06-11 22:50:00|12576.1|12574.6|12576.4|12574.9|12577.5|12575.3|12575.9|12574.4|72
1686524100000|2023-06-11 22:55:00|12576.3|12574.8|12576.4|12574.9|12576.6|12575.1|12576.2|12574.7|37
1686524400000|2023-06-11 23:00:00|12576.5|12575|12576.3|12574.8|12576.5|12575|12575.8|12574.3|58
1686524700000|2023-06-11 23:05:00|12576.2|12574.7|12576.4|12574.9|12576.5|12575|12576.1|12574.6|44
1686525000000|2023-06-11 23:10:00|12576.3|12574.8|12578|12576.5|12578|12576.5|12576.3|12574.8|71
1686525300000|2023-06-11 23:15:00|12578.1|12576.6|12579.4|12577.9|12579.4|12577.9|12577.5|12576|58
1686525600000|2023-06-11 23:20:00|12579.3|12577.8|12579.3|12577.8|12579.6|12578.1|12578|12576.5|71
1686525900000|2023-06-11 23:25:00|12579.2|12577.7|12579.3|12577.8|12581.1|12579.6|12579.2|12577.7|54
1686526200000|2023-06-11 23:30:00|12579.4|12577.9|12579.5|12578|12581.2|12579.7|12579.1|12577.6|76
1686526500000|2023-06-11 23:35:00|12579.7|12578.2|12579.5|12578|12579.8|12578.3|12579.1|12577.6|64
1686526800000|2023-06-11 23:40:00|12579.4|12577.9|12579.5|12578|12580|12578.5|12578.5|12577|47
1686527100000|2023-06-11 23:45:00|12579.4|12577.9|12579.5|12578|12580.5|12579|12579.4|12577.9|58
1686527400000|2023-06-11 23:50:00|12579.6|12578.1|12580.1|12578.6|12580.1|12578.6|12579.4|12577.9|48
1686527700000|2023-06-11 23:55:00|12580|12578.5|12580.6|12579.1|12582.2|12580.7|12579.6|12578.1|145
1686528000000|2023-06-12 00:00:00|12580.7|12579.2|12578.2|12576.7|12581.2|12579.7|12577.3|12575.8|250
1686528300000|2023-06-12 00:05:00|12578.3|12576.8|12576.2|12574.7|12578.4|12577.1|12576|12574.6|144
1686528600000|2023-06-12 00:10:00|12576.1|12574.6|12576.2|12575.3|12576.5|12575.6|12574.9|12573.7|83
1686528900000|2023-06-12 00:15:00|12576.1|12575.2|12577.2|12576.3|12578.7|12577.2|12576.1|12574.9|122
1686529200000|2023-06-12 00:20:00|12577.3|12576.4|12575.6|12574.1|12577.5|12576.6|12575.5|12574|125
1686529500000|2023-06-12 00:25:00|12575.5|12574|12575.5|12574|12576.3|12574.8|12575|12573.8|78
1686529800000|2023-06-12 00:30:00|12575.4|12573.9|12578.1|12576.6|12578.4|12576.9|12575.3|12573.8|151
1686530100000|2023-06-12 00:35:00|12578.3|12576.8|12578.3|12576.8|12579|12577.5|12577.3|12575.8|128
1686530400000|2023-06-12 00:40:00|12578.4|12576.9|12579.4|12577.9|12580.8|12579.3|12578.4|12576.9|136
1686530700000|2023-06-12 00:45:00|12579.3|12577.8|12577.4|12575.9|12579.4|12577.9|12577.2|12575.7|93
1686531000000|2023-06-12 00:50:00|12577.5|12576|12576.4|12574.9|12577.6|12576.1|12574.9|12573.7|133
1686531300000|2023-06-12 00:55:00|12576.3|12574.8|12576.5|12575.6|12578.1|12577.1|12576.1|12574.8|128
1686531600000|2023-06-12 01:00:00|12576.3|12575.4|12575.8|12574.9|12576.4|12575.5|12573.5|12572.4|203
1686531900000|2023-06-12 01:05:00|12575.9|12575|12574.9|12574|12576.3|12575.4|12574.9|12573.6|133
1686532200000|2023-06-12 01:10:00|12575|12574.1|12574.3|12572.8|12575|12574.1|12573.5|12572.4|97
1686532500000|2023-06-12 01:15:00|12574.4|12572.9|12576.4|12574.9|12576.4|12575.4|12572.7|12571.2|181
1686532800000|2023-06-12 01:20:00|12576.5|12575|12576.4|12574.9|12577.5|12576|12574.1|12572.6|289
1686533100000|2023-06-12 01:25:00|12576.5|12575|12575.5|12574|12576.7|12575.2|12575.2|12573.7|172
1686533400000|2023-06-12 01:30:00|12575.6|12574.1|12575.2|12574.3|12577.1|12575.8|12573.8|12572.9|173
1686533700000|2023-06-12 01:35:00|12575.3|12574.4|12574.5|12573|12576.6|12575.7|12574.1|12572.8|183
1686534000000|2023-06-12 01:40:00|12574.4|12572.9|12575.5|12574|12576.3|12574.8|12574.4|12572.9|189
1686534300000|2023-06-12 01:45:00|12575.7|12574.2|12572.3|12570.8|12575.7|12574.2|12572.1|12570.6|154
1686534600000|2023-06-12 01:50:00|12572.2|12570.7|12571.3|12569.8|12572.6|12571.2|12570.9|12569.6|167
1686534900000|2023-06-12 01:55:00|12571.2|12569.7|12569.3|12567.8|12571.5|12570|12569|12567.5|240
1686535200000|2023-06-12 02:00:00|12569.4|12567.9|12570.2|12568.7|12571.7|12570.2|12569.2|12567.7|184
1686535500000|2023-06-12 02:05:00|12570.3|12568.8|12570.1|12568.6|12570.3|12569.2|12569.1|12568|94
1686535800000|2023-06-12 02:10:00|12570.2|12568.7|12569.9|12569|12570.3|12569.1|12569.3|12567.8|147
1686536100000|2023-06-12 02:15:00|12570|12569.1|12569.8|12568.9|12570.5|12569.6|12569.1|12567.6|117
1686536400000|2023-06-12 02:20:00|12570.1|12569.2|12571.9|12571|12572.1|12571.2|12569.8|12568.5|103
1686536700000|2023-06-12 02:25:00|12571.8|12570.9|12571.1|12569.6|12572.1|12571.2|12570|12568.5|123
1686537000000|2023-06-12 02:30:00|12571|12569.5|12570.1|12568.6|12571.2|12569.7|12570|12568.5|101
1686537300000|2023-06-12 02:35:00|12569.3|12568.4|12566.3|12564.8|12569.3|12568.4|12566|12564.5|132
1686537600000|2023-06-12 02:40:00|12566.2|12564.7|12566.3|12564.8|12567.3|12565.8|12565.7|12564.5|146
1686537900000|2023-06-12 02:45:00|12566.4|12564.9|12566.4|12564.9|12567.5|12566|12566|12564.5|119
1686538200000|2023-06-12 02:50:00|12566.3|12564.8|12568.2|12566.7|12568.4|12566.9|12566|12564.6|134
1686538500000|2023-06-12 02:55:00|12568.1|12566.6|12569.8|12568.3|12569.9|12568.7|12567.5|12566|151
1686538800000|2023-06-12 03:00:00|12569.7|12568.2|12569.9|12569|12570.1|12569|12568.7|12567.3|159
1686539100000|2023-06-12 03:05:00|12569.8|12568.9|12569.6|12568.1|12570.1|12569|12568.2|12566.7|140
1686539400000|2023-06-12 03:10:00|12569.9|12568.4|12570.4|12568.9|12571.5|12570|12569.9|12568.4|129
1686539700000|2023-06-12 03:15:00|12570.3|12568.8|12571.7|12570.8|12572|12570.8|12570.3|12568.8|90
1686540000000|2023-06-12 03:20:00|12571.6|12570.7|12570.1|12568.6|12571.7|12570.8|12570|12568.5|134
1686540300000|2023-06-12 03:25:00|12570|12568.5|12569.8|12568.9|12570.1|12569|12568.8|12567.5|87
1686540600000|2023-06-12 03:30:00|12569.9|12569|12571.5|12570|12571.8|12570.8|12569.1|12568.2|118
1686540900000|2023-06-12 03:35:00|12571.6|12570.1|12571.3|12569.8|12572.3|12571.1|12571.1|12569.6|158
1686541200000|2023-06-12 03:40:00|12571.4|12569.9|12571.6|12570.1|12571.9|12570.4|12570.1|12568.6|193
1686541500000|2023-06-12 03:45:00|12571.5|12570|12570.8|12569.9|12572.2|12570.7|12569.8|12568.9|108
1686541800000|2023-06-12 03:50:00|12570.7|12569.8|12572.2|12570.7|12572.8|12571.8|12570.6|12569.7|64
1686542100000|2023-06-12 03:55:00|12572.3|12570.8|12571.6|12570.7|12573|12571.6|12571.6|12570.4|181
1686542400000|2023-06-12 04:00:00|12571.5|12570.6|12572.4|12570.9|12572.5|12571|12567.7|12566.4|116
1686542700000|2023-06-12 04:05:00|12572.3|12570.8|12573.1|12571.6|12575.1|12573.6|12572.3|12570.8|160
1686543000000|2023-06-12 04:10:00|12573.3|12571.8|12574.1|12572.6|12574.2|12573.3|12572.8|12571.7|101
1686543300000|2023-06-12 04:15:00|12574.3|12572.8|12574.3|12572.8|12575.4|12573.9|12573.1|12571.6|134
1686543600000|2023-06-12 04:20:00|12574.4|12572.9|12575.2|12573.7|12575.3|12573.8|12573.7|12572.6|136
1686543900000|2023-06-12 04:25:00|12575.1|12573.6|12573.4|12571.9|12575.2|12573.7|12573.1|12571.6|136
1686544200000|2023-06-12 04:30:00|12573.3|12571.8|12572.3|12570.8|12573.6|12572.1|12572.1|12570.6|126
1686544500000|2023-06-12 04:35:00|12572.4|12570.9|12572.2|12570.7|12572.4|12570.9|12571|12569.5|108
1686544800000|2023-06-12 04:40:00|12572.1|12570.6|12569.1|12567.6|12572.7|12571.2|12568|12566.5|160
1686545100000|2023-06-12 04:45:00|12569|12567.5|12569.1|12567.6|12569.5|12568|12567.3|12565.8|162
1686545400000|2023-06-12 04:50:00|12569|12567.5|12570.4|12568.9|12571.5|12570|12568.2|12566.7|112
1686545700000|2023-06-12 04:55:00|12570.6|12569.1|12571|12569.5|12572.2|12570.7|12570.6|12569.1|139
1686546000000|2023-06-12 05:00:00|12570.7|12569.2|12573.6|12572.1|12573.9|12572.4|12570.1|12568.6|134
1686546300000|2023-06-12 05:05:00|12573.4|12571.9|12574.8|12573.3|12574.9|12573.4|12572.1|12570.6|235
1686546600000|2023-06-12 05:10:00|12574.7|12573.2|12573.8|12572.3|12575.3|12573.8|12572.9|12571.4|231
1686546900000|2023-06-12 05:15:00|12573.9|12572.4|12572.7|12571.8|12574.9|12573.4|12572.5|12571.3|165
1686547200000|2023-06-12 05:20:00|12573.6|12572.1|12573.7|12572.8|12574.3|12573|12571.8|12570.3|136
1686547500000|2023-06-12 05:25:00|12573.8|12572.9|12572.5|12571|12573.9|12573|12571.9|12570.6|161
1686547800000|2023-06-12 05:30:00|12572.4|12570.9|12574.1|12572.6|12574.8|12573.9|12571.9|12570.6|243
1686548100000|2023-06-12 05:35:00|12573.8|12572.9|12575|12573.5|12576.2|12574.9|12573.6|12572.3|178
1686548400000|2023-06-12 05:40:00|12574.9|12573.4|12573.8|12572.9|12575|12573.9|12572.8|12571.4|242
1686548700000|2023-06-12 05:45:00|12573.7|12572.8|12571.8|12570.9|12573.9|12573|12571.7|12570.5|174
1686549000000|2023-06-12 05:50:00|12571.7|12570.8|12572.9|12572|12573.9|12572.8|12571.6|12570.7|164
1686549300000|2023-06-12 05:55:00|12573|12572.1|12573.9|12573|12575|12574.1|12572.5|12571.6|229
1686549600000|2023-06-12 06:00:00|12574|12573.1|12574.7|12573.8|12576.9|12576|12574|12573.1|285
1686549900000|2023-06-12 06:05:00|12574.5|12573.6|12575.7|12574.8|12575.8|12574.9|12571.6|12570.7|235
1686550200000|2023-06-12 06:10:00|12575.6|12574.7|12576|12575.1|12578.4|12576.9|12575.4|12574.5|261
1686550500000|2023-06-12 06:15:00|12576.1|12575.2|12576.9|12576|12579.6|12578.2|12575.8|12574.9|266
1686550800000|2023-06-12 06:20:00|12577.3|12576.4|12576.6|12575.7|12578.3|12577.3|12576|12575.1|229
1686551100000|2023-06-12 06:25:00|12576.7|12575.8|12579.9|12579|12581|12580.1|12576.7|12575.8|214
1686551400000|2023-06-12 06:30:00|12580|12579.1|12575.8|12574.9|12580.2|12579.3|12575.2|12574.3|246
1686551700000|2023-06-12 06:35:00|12576|12575.1|12573.9|12573|12578.5|12577.6|12573.7|12572.8|223
1686552000000|2023-06-12 06:40:00|12573.8|12572.9|12575.8|12574.9|12576.6|12575.7|12572.9|12572|255
1686552300000|2023-06-12 06:45:00|12575.7|12574.8|12575|12574.1|12577.1|12576.2|12574.1|12573.2|214
1686552600000|2023-06-12 06:50:00|12574.9|12574|12574.8|12573.9|12575.9|12574.9|12573.7|12572.8|255
1686552900000|2023-06-12 06:55:00|12574.6|12573.7|12575.5|12574.6|12576.8|12575.9|12573.9|12572.9|259
1686553200000|2023-06-12 07:00:00|12575.3|12574.4|12579.9|12579|12580.2|12579.3|12572.8|12571.9|405
1686553500000|2023-06-12 07:05:00|12580|12579.1|12579.6|12578.7|12582.6|12581.7|12577.5|12576.6|502
1686553800000|2023-06-12 07:10:00|12579.5|12578.6|12579.7|12578.8|12580|12579.1|12577|12576.1|465
1686554100000|2023-06-12 07:15:00|12579.8|12578.9|12571.8|12570.9|12579.9|12579|12570.6|12569.4|370
1686554400000|2023-06-12 07:20:00|12571.9|12571|12573.9|12573|12576.1|12575|12571.7|12570.8|356
1686554700000|2023-06-12 07:25:00|12573.6|12572.7|12575.8|12574.9|12576.3|12575.4|12571.1|12570.2|260
1686555000000|2023-06-12 07:30:00|12575.7|12574.8|12572.9|12572|12576.9|12576|12572.5|12571.6|298
1686555300000|2023-06-12 07:35:00|12572.8|12571.9|12574.7|12573.8|12576.5|12575.6|12572.3|12571.4|266
1686555600000|2023-06-12 07:40:00|12574.6|12573.7|12577.5|12576.6|12577.6|12576.7|12573.5|12572.4|345
1686555900000|2023-06-12 07:45:00|12577.4|12576.5|12583|12582.1|12583|12582.1|12577.1|12576.2|340
1686556200000|2023-06-12 07:50:00|12582.9|12582|12591.9|12591|12594|12593.1|12582|12581.1|566
1686556500000|2023-06-12 07:55:00|12591.8|12590.9|12590|12589.1|12591.9|12591|12589.7|12588.6|368
1686556800000|2023-06-12 08:00:00|12589.9|12589|12588.7|12587.8|12591.9|12591|12587.8|12586.9|462
1686557100000|2023-06-12 08:05:00|12588.6|12587.7|12590.6|12589.7|12591.1|12590|12587.1|12586.2|407
1686557400000|2023-06-12 08:10:00|12590.7|12589.8|12593.1|12592.2|12593.2|12592.3|12589.8|12588.9|288
1686557700000|2023-06-12 08:15:00|12593|12592.1|12590.8|12589.9|12595.4|12594.5|12589.9|12588.9|341
1686558000000|2023-06-12 08:20:00|12590.7|12589.8|12589.6|12588.7|12591.6|12590.7|12589.1|12588.2|324
1686558300000|2023-06-12 08:25:00|12589.5|12588.6|12587.8|12586.9|12590.1|12589.1|12586.7|12585.5|302
1686558600000|2023-06-12 08:30:00|12587.9|12587|12595.7|12594.2|12595.7|12594.5|12586.9|12586|409
1686558900000|2023-06-12 08:35:00|12595.6|12594.1|12593.8|12592.9|12597.5|12596|12593.7|12592.8|259
1686559200000|2023-06-12 08:40:00|12593.7|12592.8|12594.2|12592.7|12594.8|12593.9|12591.1|12590.2|322
1686559500000|2023-06-12 08:45:00|12594.3|12592.8|12593.7|12592.8|12594.6|12593.7|12592.1|12590.9|216
1686559800000|2023-06-12 08:50:00|12593.6|12592.7|12592.5|12591.6|12593.8|12592.9|12589.4|12588.4|327
1686560100000|2023-06-12 08:55:00|12592.6|12591.7|12592|12590.5|12593.4|12592.2|12590.2|12589.1|342
1686560400000|2023-06-12 09:00:00|12592.2|12590.7|12594|12592.5|12594.5|12593.3|12591.1|12589.9|396
1686560700000|2023-06-12 09:05:00|12594.1|12592.6|12588.9|12588|12594.3|12593.1|12588.9|12588|335
1686561000000|2023-06-12 09:10:00|12589|12588.1|12591|12589.5|12591.3|12590.2|12585.6|12584.7|366
1686561300000|2023-06-12 09:15:00|12591.1|12589.6|12589.7|12588.8|12591.1|12589.8|12585.9|12584.6|362
1686561600000|2023-06-12 09:20:00|12589.6|12588.7|12587|12586.1|12590.3|12589.4|12586.7|12585.8|310
1686561900000|2023-06-12 09:25:00|12586.9|12586|12588.3|12586.8|12588.9|12588|12585.4|12584.5|296
1686562200000|2023-06-12 09:30:00|12588|12586.5|12594|12593.1|12596.6|12595.2|12587.1|12585.9|369
1686562500000|2023-06-12 09:35:00|12593.9|12593|12599.9|12598.4|12600.1|12598.6|12592.7|12591.8|322
1686562800000|2023-06-12 09:40:00|12600|12598.5|12594.6|12593.7|12600.3|12598.8|12594.5|12593.6|385
1686563100000|2023-06-12 09:45:00|12594.3|12593.4|12590|12589.1|12598.8|12597.9|12588.2|12587.3|336
1686563400000|2023-06-12 09:50:00|12589.9|12589|12594.8|12593.9|12596.7|12595.8|12589.8|12588.9|264
1686563700000|2023-06-12 09:55:00|12594.7|12593.8|12595.6|12594.7|12597.5|12596.6|12593.7|12592.8|336
1686564000000|2023-06-12 10:00:00|12595.7|12594.8|12595.6|12594.7|12597|12595.9|12593.4|12592.4|317
1686564300000|2023-06-12 10:05:00|12595.4|12594.5|12591.4|12590.5|12596.8|12595.9|12589.5|12588.4|454
1686564600000|2023-06-12 10:10:00|12591.3|12590.4|12592.8|12591.9|12594|12593.1|12589.9|12588.5|332
1686564900000|2023-06-12 10:15:00|12592.9|12592|12592.8|12591.9|12596|12595.1|12592|12591.1|336
1686565200000|2023-06-12 10:20:00|12592.7|12591.8|12590.9|12590|12593.2|12592.1|12590|12589.1|288
1686565500000|2023-06-12 10:25:00|12590.2|12589.3|12585.7|12584.8|12590.2|12589.3|12584.3|12583.4|339
1686565800000|2023-06-12 10:30:00|12585.8|12584.9|12586.7|12585.8|12587.9|12587|12585.3|12584.4|235
1686566100000|2023-06-12 10:35:00|12586.8|12585.9|12583.8|12582.9|12586.8|12585.9|12582.7|12581.8|247
1686566400000|2023-06-12 10:40:00|12583.3|12582.4|12581.1|12580.2|12584.3|12583|12577.6|12576.7|415
1686566700000|2023-06-12 10:45:00|12581|12580.1|12576.9|12576|12581|12580.1|12574.7|12573.2|404
1686567000000|2023-06-12 10:50:00|12577|12576.1|12579.6|12578.7|12579.8|12578.9|12576.8|12575.9|264
1686567300000|2023-06-12 10:55:00|12579.5|12578.6|12576.7|12575.8|12579.5|12578.6|12576.2|12575.3|252
1686567600000|2023-06-12 11:00:00|12576.6|12575.7|12575.8|12574.9|12576.6|12575.7|12572.4|12571.5|208
1686567900000|2023-06-12 11:05:00|12575.7|12574.8|12580.9|12580|12581.1|12580.2|12575.6|12574.7|216
1686568200000|2023-06-12 11:10:00|12580.8|12579.9|12578.6|12577.7|12580.9|12580|12577.5|12576.6|303
1686568500000|2023-06-12 11:15:00|12578.7|12577.8|12575|12574.1|12578.7|12577.8|12574.5|12573.6|218
1686568800000|2023-06-12 11:20:00|12575.1|12574.2|12568.6|12567.7|12575.3|12574.4|12567.2|12565.7|295
1686569100000|2023-06-12 11:25:00|12568.5|12567.6|12567.8|12566.9|12569.7|12568.8|12567.4|12566.5|237
1686569400000|2023-06-12 11:30:00|12567.7|12566.8|12569.5|12568.6|12572.3|12571.4|12566.8|12565.9|291
1686569700000|2023-06-12 11:35:00|12569.2|12568.3|12565.6|12564.7|12570.7|12569.8|12564.8|12563.9|224
1686570000000|2023-06-12 11:40:00|12565.7|12564.8|12564.6|12563.7|12566.7|12565.8|12563.4|12562.5|262
1686570300000|2023-06-12 11:45:00|12564.5|12563.6|12564.4|12563.5|12565.3|12564.4|12563.1|12562.2|216
1686570600000|2023-06-12 11:50:00|12564.5|12563.6|12565.5|12564.6|12566.1|12565.2|12563|12562.1|251
1686570900000|2023-06-12 11:55:00|12565.4|12564.5|12563.6|12562.7|12565.4|12564.5|12560.4|12559.5|236
1686571200000|2023-06-12 12:00:00|12563.7|12562.8|12565.6|12564.7|12567.7|12566.8|12563.6|12562.7|296
1686571500000|2023-06-12 12:05:00|12565.7|12564.8|12565.9|12565|12567.4|12566.5|12565.4|12564.5|240
1686571800000|2023-06-12 12:10:00|12566|12565.1|12566.8|12565.9|12571.4|12570.5|12564.5|12563.6|338
1686572100000|2023-06-12 12:15:00|12566.9|12566|12564.9|12564|12568.4|12567.5|12564.1|12563.2|319
1686572400000|2023-06-12 12:20:00|12565|12564.1|12563.8|12562.9|12567.7|12566.8|12563.4|12562.5|422
1686572700000|2023-06-12 12:25:00|12563.7|12562.8|12558.9|12558|12564.7|12563.8|12557.1|12556.2|394
1686573000000|2023-06-12 12:30:00|12558.8|12557.9|12558.8|12557.9|12559.7|12558.8|12556.8|12555.9|344
1686573300000|2023-06-12 12:35:00|12558.7|12557.8|12557.7|12556.8|12560.2|12559.3|12555.4|12554.5|368
1686573600000|2023-06-12 12:40:00|12557.6|12556.7|12557|12556.1|12558.2|12557.3|12555.6|12554.7|330
1686573900000|2023-06-12 12:45:00|12556.9|12556|12558.9|12558|12559|12558.1|12555.4|12554.5|284
1686574200000|2023-06-12 12:50:00|12559.2|12558.3|12554.9|12554|12559.4|12558.5|12554.8|12553.9|257
1686574500000|2023-06-12 12:55:00|12554.8|12553.9|12551.7|12550.8|12557.8|12556.9|12551.6|12550.7|280
1686574800000|2023-06-12 13:00:00|12551.8|12550.9|12548.5|12547.6|12553.8|12552.9|12546.3|12545.4|383
1686575100000|2023-06-12 13:05:00|12548.6|12547.7|12547.9|12547|12550.4|12549.5|12547|12546.1|343
1686575400000|2023-06-12 13:10:00|12547.8|12546.9|12552.2|12551.3|12554.2|12553.3|12547.5|12546.6|323
1686575700000|2023-06-12 13:15:00|12552|12551.1|12553.1|12552.2|12556.1|12555.2|12551.9|12551|392
1686576000000|2023-06-12 13:20:00|12553|12552.1|12549.5|12548.6|12554.3|12553.4|12548|12547.1|374
1686576300000|2023-06-12 13:25:00|12549.4|12548.5|12543.6|12542.7|12549.5|12548.6|12541.4|12540.5|358
1686576600000|2023-06-12 13:30:00|12543.7|12542.8|12541.2|12540.3|12544.5|12543.6|12541|12540.1|488
1686576900000|2023-06-12 13:35:00|12541.3|12540.4|12536.9|12536|12542.1|12541.2|12532.7|12531.8|587
1686577200000|2023-06-12 13:40:00|12537|12536.1|12535|12534.1|12540.4|12539.5|12535|12534.1|509
1686577500000|2023-06-12 13:45:00|12534.9|12534|12525.9|12525|12535.8|12534.9|12525.1|12524.2|523
1686577800000|2023-06-12 13:50:00|12525.6|12524.7|12521.8|12520.9|12525.6|12524.7|12518.7|12517.5|649
1686578100000|2023-06-12 13:55:00|12522|12521.1|12523.1|12522.2|12524|12523.1|12518.3|12517.4|591
1686578400000|2023-06-12 14:00:00|12523|12522.1|12527.9|12527|12529.9|12529|12522.8|12521.9|676
1686578700000|2023-06-12 14:05:00|12528|12527.1|12521|12520.1|12528|12527.1|12520.6|12519.7|558
1686579000000|2023-06-12 14:10:00|12520.9|12520|12524.3|12522.8|12526.9|12526|12520.9|12520|628
1686579300000|2023-06-12 14:15:00|12524.4|12522.9|12514.5|12513.6|12525.6|12524.7|12514.5|12513.3|462
1686579600000|2023-06-12 14:20:00|12515.2|12514.3|12514.1|12513.2|12517.4|12516.5|12513.9|12513|422
1686579900000|2023-06-12 14:25:00|12514|12513.1|12510.7|12509.8|12515|12514.1|12506.2|12505.3|457
1686580200000|2023-06-12 14:30:00|12510.3|12509.4|12512|12511.1|12516|12515.1|12509|12508.1|553
1686580500000|2023-06-12 14:35:00|12511.9|12511|12512.3|12511.4|12512.9|12512|12509.8|12508.9|507
1686580800000|2023-06-12 14:40:00|12512.1|12511.2|12512|12511.1|12513.7|12512.8|12508.9|12508|472
1686581100000|2023-06-12 14:45:00|12511.9|12511|12513.9|12513|12515.9|12515|12511.8|12510.9|409
1686581400000|2023-06-12 14:50:00|12513.8|12512.9|12508.5|12507.6|12515.6|12514.7|12505.9|12505|501
1686581700000|2023-06-12 14:55:00|12509|12508.1|12509.8|12508.9|12512.4|12511.5|12508.1|12507.2|442
1686582000000|2023-06-12 15:00:00|12510.1|12509.2|12503.7|12502.8|12512.4|12511.5|12502.6|12501.7|495
1686582300000|2023-06-12 15:05:00|12503.6|12502.7|12511.7|12510.8|12512.7|12511.8|12503.6|12502.7|417
1686582600000|2023-06-12 15:10:00|12511.6|12510.7|12510.2|12509.3|12512.7|12511.8|12506|12505.1|388
1686582900000|2023-06-12 15:15:00|12510.3|12509.4|12511.8|12510.9|12512.1|12511.2|12503.6|12502.7|413
1686583200000|2023-06-12 15:20:00|12511.9|12511|12511|12510.1|12512.8|12511.9|12509.9|12509|306
1686583500000|2023-06-12 15:25:00|12511.5|12510.6|12506.9|12506|12512|12511.1|12506.5|12505.6|319
1686583800000|2023-06-12 15:30:00|12507|12506.1|12504.6|12503.7|12507.1|12506.2|12501.9|12501|335
1686584100000|2023-06-12 15:35:00|12504.7|12503.8|12504.6|12503.7|12506.3|12505.4|12503.9|12503|344
1686584400000|2023-06-12 15:40:00|12504.5|12503.6|12500.8|12499.3|12505.1|12504.2|12498.8|12497.8|331
1686584700000|2023-06-12 15:45:00|12500.7|12499.2|12491.6|12490.7|12501.1|12499.6|12490.8|12489.9|347
1686585000000|2023-06-12 15:50:00|12491.5|12490.6|12492.2|12491.3|12493|12492.1|12487.5|12486.6|237
1686585300000|2023-06-12 15:55:00|12492.1|12491.2|12489.3|12488.4|12492.1|12491.2|12487.6|12486.7|245
1686585600000|2023-06-12 16:00:00|12489.4|12488.5|12493.9|12493|12495.2|12494.3|12488.9|12488|293
1686585900000|2023-06-12 16:05:00|12493.8|12492.9|12497.1|12496.2|12498.3|12497.4|12493.3|12492.4|240
1686586200000|2023-06-12 16:10:00|12496.9|12496|12496.8|12495.9|12500.2|12499.3|12496|12495.1|353
1686586500000|2023-06-12 16:15:00|12496.7|12495.8|12493.7|12492.8|12497.1|12496.2|12492.9|12492|294
1686586800000|2023-06-12 16:20:00|12493.6|12492.7|12493.1|12492.2|12494.5|12493.6|12490.3|12489.4|280
1686587100000|2023-06-12 16:25:00|12493|12492.1|12492.7|12491.8|12493.9|12493|12492.2|12491.3|206
1686587400000|2023-06-12 16:30:00|12492.8|12491.9|12493.7|12492.8|12496.1|12495.2|12490.8|12489.9|323
1686587700000|2023-06-12 16:35:00|12494.2|12493.3|12497.6|12496.7|12498.5|12497.6|12494|12493.1|328
1686588000000|2023-06-12 16:40:00|12497.7|12496.8|12492.9|12492|12497.9|12497|12492.3|12491.4|363
1686588300000|2023-06-12 16:45:00|12492.7|12491.8|12497.3|12495.8|12499.6|12498.7|12492|12491.1|284
1686588600000|2023-06-12 16:50:00|12497.2|12495.7|12493.8|12492.9|12499.1|12497.6|12493.8|12492.9|286
1686588900000|2023-06-12 16:55:00|12493.9|12493|12494.9|12494|12495.7|12494.8|12493.2|12492.3|268
1686589200000|2023-06-12 17:00:00|12495|12494.1|12497.3|12495.8|12498.2|12496.7|12493|12492.1|396
1686589500000|2023-06-12 17:05:00|12497.7|12496.2|12499|12498.1|12499.1|12498.2|12496.7|12495.8|251
1686589800000|2023-06-12 17:10:00|12498.8|12497.9|12501.6|12500.7|12501.8|12500.9|12498.1|12497.2|214
1686590100000|2023-06-12 17:15:00|12501.4|12500.5|12501|12500.1|12502.5|12501.6|12500|12499.1|273
1686590400000|2023-06-12 17:20:00|12500.9|12500|12497.7|12496.8|12501.3|12500.4|12496.8|12495.9|250
1686590700000|2023-06-12 17:25:00|12497.6|12496.7|12497.6|12496.7|12500|12499.1|12496.9|12496|219
1686591000000|2023-06-12 17:30:00|12497.5|12496.6|12498.3|12497.4|12499.9|12499|12497|12496.1|289
1686591300000|2023-06-12 17:35:00|12498.4|12497.5|12495|12494.1|12498.7|12497.8|12494.6|12493.7|228
1686591600000|2023-06-12 17:40:00|12494.9|12494|12500.4|12498.9|12500.4|12498.9|12493.9|12493|264
1686591900000|2023-06-12 17:45:00|12500.5|12499|12502.7|12501.8|12502.8|12501.9|12499.9|12498.8|162
1686592200000|2023-06-12 17:50:00|12502.8|12501.9|12503.7|12502.8|12504|12503.1|12501.9|12501|124
1686592500000|2023-06-12 17:55:00|12503.6|12502.7|12504.1|12503.2|12504.3|12503.4|12502.4|12501.5|100
1686592800000|2023-06-12 18:00:00|12504|12503.1|12503.9|12503|12505.1|12504.2|12502|12501.1|192
1686593100000|2023-06-12 18:05:00|12503.8|12502.9|12505.4|12504.5|12506|12505.1|12503.1|12502.2|246
1686593400000|2023-06-12 18:10:00|12505.3|12504.4|12504.7|12503.8|12506.5|12505.3|12504.6|12503.7|187
1686593700000|2023-06-12 18:15:00|12504.8|12503.9|12504.9|12504|12507.2|12506.3|12504.3|12503.4|257
1686594000000|2023-06-12 18:20:00|12504.6|12503.7|12502.2|12501.3|12504.6|12503.7|12500.9|12500|213
1686594300000|2023-06-12 18:25:00|12502.1|12501.2|12501.2|12500.3|12503.3|12502.4|12501|12500.1|179
1686594600000|2023-06-12 18:30:00|12501.3|12500.4|12503.5|12502.6|12503.8|12502.9|12499.1|12498.2|219
1686594900000|2023-06-12 18:35:00|12503.6|12502.7|12503.6|12502.7|12505.1|12504.2|12503.4|12502.5|146
1686595200000|2023-06-12 18:40:00|12503.8|12502.9|12507|12506.1|12507|12506.1|12503.8|12502.9|162
1686595500000|2023-06-12 18:45:00|12506.8|12505.9|12507.1|12506.2|12508.2|12507.3|12506.1|12505.2|164
1686595800000|2023-06-12 18:50:00|12507|12506.1|12505.5|12504.6|12507.2|12506.3|12504.8|12503.9|179
1686596100000|2023-06-12 18:55:00|12505.4|12504.5|12505.3|12504.4|12505.8|12504.9|12503.9|12503|271
1686596400000|2023-06-12 19:00:00|12505.5|12504.6|12505.4|12504.5|12507|12506.1|12505.1|12504.2|192
1686596700000|2023-06-12 19:05:00|12505.5|12504.6|12508.1|12507.2|12508.6|12507.4|12505.3|12504.4|176
1686597000000|2023-06-12 19:10:00|12508.2|12507.3|12507.2|12506.3|12508.9|12508|12506.4|12504.9|194
1686597300000|2023-06-12 19:15:00|12507.3|12506.4|12507.2|12506.3|12509.6|12508.7|12507|12506.1|164
1686597600000|2023-06-12 19:20:00|12507.3|12506.4|12509.2|12508.3|12509.2|12508.3|12507.1|12506.2|187
1686597900000|2023-06-12 19:25:00|12509.1|12508.2|12509.6|12508.7|12509.7|12508.8|12507.7|12506.8|215
1686598200000|2023-06-12 19:30:00|12509.8|12508.9|12509.1|12508.2|12510.7|12509.8|12508.7|12507.8|217
1686598500000|2023-06-12 19:35:00|12509|12508.1|12510.7|12509.8|12511.1|12510.2|12508.5|12507.6|190
1686598800000|2023-06-12 19:40:00|12510.5|12509.6|12512.2|12510.7|12512.3|12511.3|12510|12509.1|146
1686599100000|2023-06-12 19:45:00|12512.1|12510.6|12512.1|12511.2|12512.5|12511.5|12511|12509.6|209
1686599400000|2023-06-12 19:50:00|12512.4|12511.5|12512.6|12511.7|12513.6|12512.3|12511.8|12510.9|204
1686599700000|2023-06-12 19:55:00|12512.7|12511.8|12511.9|12511|12512.7|12511.8|12509.8|12508.9|138
1686600000000|2023-06-12 20:00:00|12512|12511.1|12511.7|12510.8|12512.3|12511.4|12511.6|12510.7|105
1686600300000|2023-06-12 20:05:00|12511.8|12510.9|12510.9|12510|12511.9|12511|12510.8|12509.4|89
1686600600000|2023-06-12 20:10:00|12510.8|12509.9|12511|12509.5|12511.1|12510|12508.9|12507.4|118
1686600900000|2023-06-12 20:15:00|12510.9|12509.4|12509.9|12509|12511.1|12509.6|12509.6|12508.3|93
1686601200000|2023-06-12 20:20:00|12510.1|12509.2|12511.2|12509.7|12512.2|12510.8|12510|12509.1|141
1686601500000|2023-06-12 20:25:00|12511.1|12509.6|12511|12509.5|12511.3|12510|12510.2|12508.7|89
1686601800000|2023-06-12 20:30:00|12511.1|12509.6|12512.1|12510.6|12512.1|12510.6|12510.9|12509.5|39
1686602100000|2023-06-12 20:35:00|12512.2|12510.7|12512.3|12510.8|12512.3|12510.8|12511.7|12510.2|53
1686602400000|2023-06-12 20:40:00|12512.4|12510.9|12512.8|12511.3|12512.8|12511.3|12512.1|12510.6|40
1686602700000|2023-06-12 20:45:00|12512.7|12511.2|12513.7|12512.2|12513.7|12512.2|12512.1|12510.6|81
1686603000000|2023-06-12 20:50:00|12513.6|12512.1|12514.3|12512.8|12514.7|12513.2|12513.6|12512.1|65
1686603300000|2023-06-12 20:55:00|12515|12512|12517.5|12505.6|12517.8|12512.4|12513.6|12503.5|334
1686603600000|2023-06-12 21:00:00|12515.5|12503.6|12519.9|12508|12519.9|12508|12515.5|12503.6|26
1686603900000|2023-06-12 21:05:00|12521.1|12509.2|12520.4|12508.5|12522.9|12511|12518.8|12506.9|153
1686604200000|2023-06-12 21:10:00|12519.6|12507.7|12518.8|12506.9|12520.5|12508.6|12517|12505.1|240
1686604500000|2023-06-12 21:15:00|12518.7|12506.8|12519.6|12507.7|12519.6|12507.7|12518.7|12506.8|15
1686604800000|2023-06-12 21:20:00|12519.5|12507.6|12519.5|12507.6|12519.5|12507.6|12519.1|12507.2|73
1686605100000|2023-06-12 21:25:00|12519.7|12507.8|12518.6|12506.7|12519.7|12507.8|12518.6|12506.7|21
1686605400000|2023-06-12 21:30:00|12518.7|12506.8|12518.6|12507.3|12519.7|12508.6|12516.9|12506.2|86
1686605700000|2023-06-12 21:35:00|12518.5|12507.2|12516.9|12506.8|12518.5|12508.2|12516.9|12506.8|98
1686606000000|2023-06-12 21:40:00|12517|12506.9|12517.7|12507.2|12519.4|12507.8|12516.9|12506.3|163
1686606300000|2023-06-12 21:45:00|12517.1|12507.3|12519|12508.1|12519|12508.1|12517.1|12507.2|78
1686606600000|2023-06-12 21:50:00|12518.8|12508|12519.7|12510.2|12521.2|12510.9|12518.4|12506.5|142
1686606900000|2023-06-12 21:55:00|12519.6|12510.3|12518.7|12510.8|12520.8|12510.8|12518.7|12509.4|78
1686607200000|2023-06-12 22:00:00|12519|12510.5|12514.6|12510.9|12519.2|12511.6|12513.2|12508.9|152
1686607500000|2023-06-12 22:05:00|12514.1|12511.3|12513.9|12510.9|12514.3|12511.3|12512.6|12510.2|79
1686607800000|2023-06-12 22:10:00|12513.8|12511|12513.1|12510.9|12513.9|12511.2|12511.5|12509.6|141
1686608100000|2023-06-12 22:15:00|12513|12511|12513.6|12512.1|12513.7|12512.2|12512.5|12510.6|280
1686608400000|2023-06-12 22:20:00|12513.5|12512|12513.5|12512|12514|12512.2|12513.3|12511.2|95
1686608700000|2023-06-12 22:25:00|12513.6|12512.1|12511.3|12509.8|12513.7|12512.2|12510.9|12509.2|116
1686609000000|2023-06-12 22:30:00|12511.4|12509.9|12511|12509.5|12511.5|12510|12510.7|12508.9|139
1686609300000|2023-06-12 22:35:00|12510.9|12509.4|12512.6|12511.1|12513|12511.2|12510.9|12509|69
1686609600000|2023-06-12 22:40:00|12512.7|12511.2|12512.6|12511.1|12513.6|12511.5|12512.6|12510.8|80
1686609900000|2023-06-12 22:45:00|12512.5|12511|12512.5|12511|12512.7|12511.2|12512.3|12510.8|60
1686610200000|2023-06-12 22:50:00|12512.6|12511.1|12512.5|12511|12512.7|12511.2|12512.4|12510.9|52
1686610500000|2023-06-12 22:55:00|12512.6|12511.1|12513.1|12511.6|12513.7|12512.2|12512.5|12511|102
1686610800000|2023-06-12 23:00:00|12513|12511.5|12514.5|12513|12515.4|12513.9|12512.4|12510.9|75
1686611100000|2023-06-12 23:05:00|12514.4|12512.9|12515.4|12513.9|12515.5|12514|12514.4|12512.9|48
1686611400000|2023-06-12 23:10:00|12515.5|12514|12515.5|12514|12515.5|12514|12515.4|12513.9|23
1686611700000|2023-06-12 23:15:00|12515.6|12514.1|12517.4|12515.9|12517.4|12515.9|12515.6|12514.1|35
1686612000000|2023-06-12 23:20:00|12517.5|12516|12517.7|12516.2|12518.2|12516.7|12517.4|12515.9|31
1686612300000|2023-06-12 23:25:00|12517.8|12516.3|12513.3|12511.8|12517.9|12516.4|12513.1|12511.6|76
1686612600000|2023-06-12 23:30:00|12513.5|12512|12516.1|12514.6|12516.6|12515.1|12513.4|12511.9|113
1686612900000|2023-06-12 23:35:00|12515.9|12514.4|12515.3|12513.8|12516.4|12514.9|12515.2|12513.7|122
1686613200000|2023-06-12 23:40:00|12515.2|12513.7|12515.5|12514|12516.7|12515.2|12515|12513.5|137
1686613500000|2023-06-12 23:45:00|12515.6|12514.1|12515.6|12514.1|12516.2|12514.7|12515.5|12514|108
1686613800000|2023-06-12 23:50:00|12515.7|12514.2|12516|12514.5|12516.2|12514.7|12515.5|12514|62
1686614100000|2023-06-12 23:55:00|12516.1|12514.6|12515.6|12514.1|12516.5|12515|12515.3|12513.8|76
1686614400000|2023-06-13 00:00:00|12515.5|12514|12517.1|12515.6|12518.2|12516.7|12514.3|12512.8|179
1686614700000|2023-06-13 00:05:00|12517|12515.5|12518.5|12517|12519.6|12518.1|12517|12515.5|199
1686615000000|2023-06-13 00:10:00|12518.4|12516.9|12520.3|12518.8|12520.4|12518.9|12518.2|12516.7|203
1686615300000|2023-06-13 00:15:00|12520.4|12518.9|12518.6|12517.1|12520.4|12518.9|12518.3|12516.8|175
1686615600000|2023-06-13 00:20:00|12518.5|12517|12519.5|12518|12520.4|12518.9|12517.8|12516.3|177
1686615900000|2023-06-13 00:25:00|12519.6|12518.1|12520.4|12518.9|12520.7|12519.2|12519|12517.5|135
1686616200000|2023-06-13 00:30:00|12520.2|12518.7|12519.6|12518.1|12521.6|12520.1|12519.6|12518.1|182
1686616500000|2023-06-13 00:35:00|12519.5|12518|12518.5|12517|12520.7|12519.2|12518.4|12516.9|111
1686616800000|2023-06-13 00:40:00|12518.4|12516.9|12520.6|12519.1|12520.6|12519.1|12518.4|12516.9|138
1686617100000|2023-06-13 00:45:00|12520.4|12518.9|12521.1|12520.2|12521.7|12520.6|12519.1|12518|146
1686617400000|2023-06-13 00:50:00|12521|12520.1|12519.5|12518|12521.4|12520.3|12517.6|12516.1|239
1686617700000|2023-06-13 00:55:00|12519.6|12518.1|12518.4|12517.5|12519.7|12518.2|12518.2|12516.9|76
1686618000000|2023-06-13 01:00:00|12518.3|12517.4|12520.5|12519|12520.6|12519.4|12518.2|12517.3|109
1686618300000|2023-06-13 01:05:00|12520.6|12519.1|12521.3|12519.8|12521.5|12520.3|12520|12519|143
1686618600000|2023-06-13 01:10:00|12521.4|12519.9|12521.3|12519.8|12522.1|12520.6|12520.4|12518.9|137
1686618900000|2023-06-13 01:15:00|12521.4|12519.9|12520.1|12518.6|12523.3|12522.1|12519.5|12518|213
1686619200000|2023-06-13 01:20:00|12519.9|12518.4|12518.4|12516.9|12521.3|12519.8|12515.2|12513.7|386
1686619500000|2023-06-13 01:25:00|12518.5|12517|12521.7|12520.2|12522.2|12520.7|12518|12516.5|224
1686619800000|2023-06-13 01:30:00|12521.8|12520.3|12523.1|12521.6|12523.5|12522|12520.1|12518.6|231
1686620100000|2023-06-13 01:35:00|12523.2|12521.7|12521.5|12520|12523.4|12521.9|12520.6|12519.1|245
1686620400000|2023-06-13 01:40:00|12521.4|12519.9|12519.5|12518|12521.5|12520.1|12518.7|12517.2|302
1686620700000|2023-06-13 01:45:00|12519.9|12518.4|12521.5|12520|12522.1|12520.9|12519.6|12518.3|244
1686621000000|2023-06-13 01:50:00|12521.7|12520.2|12519.1|12518.2|12521.7|12520.5|12519|12517.8|220
1686621300000|2023-06-13 01:55:00|12519|12518.1|12518.5|12517.6|12520.1|12519|12518.3|12517.4|235
1686621600000|2023-06-13 02:00:00|12518.8|12517.3|12521|12519.5|12521.1|12520.2|12518|12517.1|213
1686621900000|2023-06-13 02:05:00|12520.9|12519.4|12520.5|12519|12521.4|12520|12519.3|12518.4|218
1686622200000|2023-06-13 02:10:00|12520.4|12518.9|12517.4|12516.5|12520.5|12519|12517.2|12515.9|196
1686622500000|2023-06-13 02:15:00|12517.3|12516.4|12519.6|12518.1|12519.8|12518.3|12517.3|12516|153
1686622800000|2023-06-13 02:20:00|12519.7|12518.2|12522.5|12521|12523.5|12522|12519.4|12518.2|187
1686623100000|2023-06-13 02:25:00|12522.2|12520.7|12522.4|12520.9|12523.3|12521.8|12521.7|12520.2|156
1686623400000|2023-06-13 02:30:00|12522.3|12520.8|12522.7|12521.2|12523.4|12521.9|12521.4|12520|171
1686623700000|2023-06-13 02:35:00|12522.6|12521.1|12523.5|12522|12523.5|12522.6|12522.6|12521.1|166
1686624000000|2023-06-13 02:40:00|12523.4|12521.9|12523.3|12521.8|12524.2|12522.7|12522.8|12521.3|121
1686624300000|2023-06-13 02:45:00|12523.4|12521.9|12523.9|12523|12524.2|12523.1|12523|12521.5|123
1686624600000|2023-06-13 02:50:00|12523.8|12522.9|12523.6|12522.1|12524.2|12523.1|12523.1|12521.8|74
1686624900000|2023-06-13 02:55:00|12524|12522.5|12525.4|12523.9|12526.6|12525.1|12524|12522.5|149
1686625200000|2023-06-13 03:00:00|12525.5|12524|12526.6|12525.1|12526.8|12525.3|12525.1|12523.6|171
1686625500000|2023-06-13 03:05:00|12526.8|12525.3|12528.3|12526.8|12528.8|12527.5|12525.5|12524.3|158
1686625800000|2023-06-13 03:10:00|12528.4|12526.9|12528.3|12526.8|12528.5|12527|12527.4|12525.9|137
1686626100000|2023-06-13 03:15:00|12528.4|12526.9|12528.3|12526.8|12528.4|12526.9|12527|12525.8|120
1686626400000|2023-06-13 03:20:00|12528.4|12526.9|12528.3|12526.8|12528.6|12527.3|12527.5|12526|142
1686626700000|2023-06-13 03:25:00|12528.4|12526.9|12528.9|12528|12529.6|12528.1|12528.3|12526.8|154
1686627000000|2023-06-13 03:30:00|12528.7|12527.2|12533.6|12532.1|12533.7|12532.5|12528.3|12527|250
1686627300000|2023-06-13 03:35:00|12533.8|12532.3|12532.8|12531.3|12533.9|12532.4|12532.2|12530.7|183
1686627600000|2023-06-13 03:40:00|12533|12531.5|12532.5|12531|12533.1|12531.6|12531.3|12529.8|189
1686627900000|2023-06-13 03:45:00|12532.4|12530.9|12533.8|12532.9|12534.4|12533|12532.3|12530.8|115
1686628200000|2023-06-13 03:50:00|12533.9|12533|12535.2|12534.3|12535.3|12534.4|12533.6|12532.7|118
1686628500000|2023-06-13 03:55:00|12535.3|12534.4|12533.9|12533|12536.1|12535.2|12533.8|12532.9|124
1686628800000|2023-06-13 04:00:00|12533.8|12532.9|12532.8|12531.9|12533.9|12533|12532|12531.1|103
1686629100000|2023-06-13 04:05:00|12532.6|12531.7|12532|12531.1|12532.9|12532|12531.8|12530.7|131
1686629400000|2023-06-13 04:10:00|12532.2|12530.7|12530.6|12529.1|12532.3|12530.8|12530.3|12528.8|113
1686629700000|2023-06-13 04:15:00|12530.5|12529|12530.4|12528.9|12531.5|12530|12529.8|12528.3|127
1686630000000|2023-06-13 04:20:00|12530.3|12528.8|12529.5|12528|12531.4|12529.9|12529.4|12527.9|133
1686630300000|2023-06-13 04:25:00|12529.4|12527.9|12530.5|12529|12530.6|12529.1|12529.1|12527.6|94
1686630600000|2023-06-13 04:30:00|12530.4|12528.9|12528.9|12528|12530.5|12529.3|12528.9|12527.7|67
1686630900000|2023-06-13 04:35:00|12529|12528.1|12529.8|12528.9|12530|12529.1|12528.9|12527.7|99
1686631200000|2023-06-13 04:40:00|12530.1|12528.6|12532.9|12531.4|12533.2|12531.7|12529.6|12528.1|103
1686631500000|2023-06-13 04:45:00|12532.8|12531.3|12531.5|12530|12532.8|12531.3|12531.2|12529.7|97
1686631800000|2023-06-13 04:50:00|12531.4|12529.9|12531.6|12530.1|12532.7|12531.2|12530.9|12529.4|115
1686632100000|2023-06-13 04:55:00|12531.7|12530.2|12532.3|12531.4|12532.7|12531.5|12531.4|12529.9|110
1686632400000|2023-06-13 05:00:00|12532.4|12531.5|12534.7|12533.2|12534.8|12533.3|12531.5|12530|146
1686632700000|2023-06-13 05:05:00|12534.9|12533.4|12532.5|12531|12536.6|12535.1|12532.4|12530.9|192
1686633000000|2023-06-13 05:10:00|12532.6|12531.1|12533.3|12531.8|12533.9|12532.4|12532.4|12530.9|162
1686633300000|2023-06-13 05:15:00|12533.2|12531.7|12533.4|12531.9|12534.4|12532.9|12532.9|12531.4|165
1686633600000|2023-06-13 05:20:00|12533.1|12531.6|12536.3|12534.8|12536.7|12535.2|12532.4|12530.9|195
1686633900000|2023-06-13 05:25:00|12535.9|12534.4|12535.6|12534.1|12536.7|12535.2|12534.5|12533|131
1686634200000|2023-06-13 05:30:00|12535.5|12534|12537.4|12535.9|12537.4|12535.9|12534.7|12533.2|248
1686634500000|2023-06-13 05:35:00|12537.3|12535.8|12538.7|12537.2|12539.5|12538|12537|12535.5|186
1686634800000|2023-06-13 05:40:00|12538.8|12537.3|12540|12538.5|12540.8|12539.3|12537.6|12536.1|117
1686635100000|2023-06-13 05:45:00|12539.8|12538.3|12534.7|12533.2|12539.8|12538.3|12533.9|12532.4|160
1686635400000|2023-06-13 05:50:00|12534.6|12533.1|12533.6|12532.1|12535.8|12534.3|12532.8|12531.3|181
1686635700000|2023-06-13 05:55:00|12533.4|12531.9|12532.6|12528.8|12536.2|12534.7|12529|12526.4|433
1686636000000|2023-06-13 06:00:00|12532.7|12527.4|12559.2|12557.7|12568|12566.1|12530.3|12527.4|1054
1686636300000|2023-06-13 06:05:00|12558.8|12557.3|12558.3|12556.8|12562.5|12561|12557|12555.5|507
1686636600000|2023-06-13 06:10:00|12558.2|12556.7|12558.2|12556.7|12562.2|12560.7|12557.2|12555.7|409
1686636900000|2023-06-13 06:15:00|12557.8|12556.3|12553|12551.5|12557.9|12556.4|12552|12550.5|386
1686637200000|2023-06-13 06:20:00|12552.9|12551.4|12556.2|12554.7|12560.4|12558.9|12551|12549.5|751
1686637500000|2023-06-13 06:25:00|12556.4|12554.9|12555.2|12553.7|12557.3|12555.8|12552.7|12551.2|492
1686637800000|2023-06-13 06:30:00|12555.1|12553.6|12563.3|12561.8|12564.5|12563|12553.5|12552|622
1686638100000|2023-06-13 06:35:00|12563.4|12561.9|12562.9|12561.4|12565|12563.5|12560.2|12558.7|479
1686638400000|2023-06-13 06:40:00|12562.8|12561.3|12561.4|12559.9|12563.4|12561.9|12559.3|12557.8|380
1686638700000|2023-06-13 06:45:00|12561.3|12559.8|12563.2|12561.7|12565.6|12564.1|12557|12555.8|385
1686639000000|2023-06-13 06:50:00|12563|12561.5|12562.8|12561.3|12563.3|12561.8|12560.8|12559.3|336
1686639300000|2023-06-13 06:55:00|12562.6|12561.1|12563.6|12562.1|12564.8|12563.9|12559.6|12558.4|491
1686639600000|2023-06-13 07:00:00|12563.7|12562.2|12563.7|12562.8|12565|12564|12559.9|12558.4|426
1686639900000|2023-06-13 07:05:00|12563.2|12562.3|12563.8|12562.3|12568.2|12567.1|12562.8|12561.7|384
1686640200000|2023-06-13 07:10:00|12562.7|12561.2|12564.2|12562.7|12567.4|12565.9|12561|12559.5|494
1686640500000|2023-06-13 07:15:00|12563.5|12562|12566.9|12566|12567.8|12566.9|12561.6|12560.5|389
1686640800000|2023-06-13 07:20:00|12566.8|12565.9|12564.1|12562.6|12568.6|12567.1|12562|12560.5|451
1686641100000|2023-06-13 07:25:00|12564.2|12562.7|12564|12563.1|12568.3|12567.4|12562|12561.1|400
1686641400000|2023-06-13 07:30:00|12563.9|12563|12571.1|12569.6|12572.3|12570.9|12563.7|12562.8|454
1686641700000|2023-06-13 07:35:00|12571.2|12569.7|12570.9|12569.4|12577.4|12576.5|12570|12568.6|449
1686642000000|2023-06-13 07:40:00|12570.8|12569.3|12567.9|12566.4|12570.8|12569.3|12566.1|12564.6|379
1686642300000|2023-06-13 07:45:00|12568|12566.5|12570.3|12568.8|12571.4|12569.9|12565.4|12564.5|350
1686642600000|2023-06-13 07:50:00|12570.5|12569|12562.9|12561.4|12571.9|12570.5|12562.5|12561.4|454
1686642900000|2023-06-13 07:55:00|12563|12561.5|12566|12565.1|12566.3|12565.4|12561.9|12560.4|433
1686643200000|2023-06-13 08:00:00|12565.9|12565|12562.8|12561.9|12566|12565.1|12559.1|12557.6|466
1686643500000|2023-06-13 08:05:00|12562.9|12562|12560|12558.5|12562.9|12562|12558.5|12557.6|445
1686643800000|2023-06-13 08:10:00|12560.1|12558.6|12559.9|12558.4|12560.3|12558.8|12557|12555.5|338
1686644100000|2023-06-13 08:15:00|12560|12558.5|12558.9|12557.4|12561|12559.5|12554.9|12553.4|433
1686644400000|2023-06-13 08:20:00|12559|12557.5|12561|12559.5|12562.6|12561.1|12557.8|12556.3|434
1686644700000|2023-06-13 08:25:00|12561.1|12559.6|12564.1|12562.6|12564.3|12562.8|12558.6|12557.1|386
1686645000000|2023-06-13 08:30:00|12564.2|12562.7|12565.1|12563.6|12567.3|12565.8|12563.7|12562.4|373
1686645300000|2023-06-13 08:35:00|12565|12563.5|12562.8|12561.3|12565|12563.7|12560.3|12559|365
1686645600000|2023-06-13 08:40:00|12562.7|12561.8|12566.6|12565.1|12569|12567.6|12561|12559.8|362
1686645900000|2023-06-13 08:45:00|12566.7|12565.2|12563.8|12562.3|12566.7|12565.2|12561.6|12560.5|275
1686646200000|2023-06-13 08:50:00|12563.9|12562.4|12565.8|12564.9|12565.9|12565|12563.9|12562.4|252
1686646500000|2023-06-13 08:55:00|12565.9|12565|12566|12565.1|12566.9|12566|12563.6|12562.6|309
1686646800000|2023-06-13 09:00:00|12565.9|12565|12561.6|12560.1|12568.3|12567.4|12560.2|12558.7|456
1686647100000|2023-06-13 09:05:00|12561.7|12560.2|12560.9|12559.4|12565.2|12563.8|12560.5|12559.3|402
1686647400000|2023-06-13 09:10:00|12561|12559.5|12562.8|12561.3|12563.3|12561.8|12556.9|12555.4|410
1686647700000|2023-06-13 09:15:00|12562.7|12561.2|12560.7|12559.8|12563.3|12562|12560.2|12559.3|288
1686648000000|2023-06-13 09:20:00|12560.6|12559.7|12563.7|12562.8|12565.1|12563.9|12558.4|12557.5|323
1686648300000|2023-06-13 09:25:00|12563.8|12562.9|12563.1|12561.6|12564.1|12563.2|12560.9|12560|244
1686648600000|2023-06-13 09:30:00|12562.8|12561.9|12562.3|12561.4|12563.8|12562.7|12561.6|12560.4|226
1686648900000|2023-06-13 09:35:00|12562.4|12561.5|12569.9|12569|12572.2|12570.7|12562.2|12561.3|306
1686649200000|2023-06-13 09:40:00|12569.8|12568.9|12564.9|12563.4|12572.3|12571.4|12563.9|12562.7|355
1686649500000|2023-06-13 09:45:00|12564.8|12563.3|12564.8|12563.9|12567.2|12565.7|12563.2|12561.7|302
1686649800000|2023-06-13 09:50:00|12564.7|12563.8|12565|12564.1|12567.7|12566.4|12563.5|12562.3|328
1686650100000|2023-06-13 09:55:00|12564.9|12564|12567.9|12566.4|12570.6|12569.6|12563.8|12562.4|329
1686650400000|2023-06-13 10:00:00|12567.3|12565.8|12567.6|12566.7|12569.1|12567.9|12566.6|12565.2|341
1686650700000|2023-06-13 10:05:00|12567.8|12566.9|12571.4|12569.9|12574.4|12573|12567.7|12566.5|282
1686651000000|2023-06-13 10:10:00|12571.5|12570|12573.3|12571.8|12574.1|12572.6|12570.2|12568.7|262
1686651300000|2023-06-13 10:15:00|12573.2|12571.7|12572|12571.1|12574.8|12573.9|12570.2|12569.1|338
1686651600000|2023-06-13 10:20:00|12572.1|12571.2|12571.2|12569.7|12574.3|12573|12571|12569.7|237
1686651900000|2023-06-13 10:25:00|12571.3|12569.8|12573.2|12571.7|12574.2|12572.9|12570.9|12569.7|235
1686652200000|2023-06-13 10:30:00|12573.1|12571.6|12575|12573.5|12576.6|12575.7|12572.6|12571.4|310
1686652500000|2023-06-13 10:35:00|12574.9|12573.4|12568|12566.5|12575.1|12573.6|12567.9|12566.5|312
1686652800000|2023-06-13 10:40:00|12567.9|12566.4|12567.9|12567|12570.2|12569.2|12565.9|12564.4|283
1686653100000|2023-06-13 10:45:00|12568|12567.1|12568.3|12567.4|12569.9|12568.8|12566.9|12566|181
1686653400000|2023-06-13 10:50:00|12568.4|12567.5|12567|12565.5|12569.1|12567.6|12566|12564.5|217
1686653700000|2023-06-13 10:55:00|12566.9|12565.4|12569.6|12568.7|12569.9|12569|12565.1|12563.8|466
1686654000000|2023-06-13 11:00:00|12569.7|12568.8|12567.9|12566.4|12569.8|12568.9|12565.6|12564.5|447
1686654300000|2023-06-13 11:05:00|12566.7|12565.8|12566.2|12564.7|12569.9|12568.7|12565.5|12564|330
1686654600000|2023-06-13 11:10:00|12566.3|12564.8|12569.6|12568.7|12571|12569.9|12565.6|12564.3|295
1686654900000|2023-06-13 11:15:00|12569.8|12568.9|12567.8|12566.9|12570.6|12569.7|12566.8|12565.9|224
1686655200000|2023-06-13 11:20:00|12567.7|12566.8|12568.7|12567.8|12569.9|12568.8|12567.3|12566.4|260
1686655500000|2023-06-13 11:25:00|12568.6|12567.7|12568.5|12567|12570.6|12569.7|12567|12565.9|211
1686655800000|2023-06-13 11:30:00|12568.3|12566.8|12569.9|12568.4|12570.8|12569.9|12567.1|12566.2|184
1686656100000|2023-06-13 11:35:00|12570|12568.5|12569.5|12568.6|12571|12570.1|12568.7|12567.6|206
1686656400000|2023-06-13 11:40:00|12569.6|12568.7|12570.6|12569.7|12571.1|12570.2|12568.9|12568|171
1686656700000|2023-06-13 11:45:00|12570.7|12569.8|12572.8|12571.9|12573.8|12572.9|12570.1|12569.2|271
1686657000000|2023-06-13 11:50:00|12572.7|12571.8|12574.8|12573.9|12575.9|12575|12572.5|12571.5|216
1686657300000|2023-06-13 11:55:00|12574.7|12573.8|12572.6|12571.7|12575.9|12575|12571.5|12570.5|341
1686657600000|2023-06-13 12:00:00|12572.7|12571.8|12574.8|12573.3|12575.7|12574.8|12572.3|12570.8|495
1686657900000|2023-06-13 12:05:00|12574.7|12573.2|12571.1|12569.6|12574.9|12573.6|12569.6|12568.3|315
1686658200000|2023-06-13 12:10:00|12571.2|12569.7|12574.7|12573.8|12574.8|12573.9|12570.6|12569.3|268
1686658500000|2023-06-13 12:15:00|12575.5|12574.6|12571.5|12570.6|12576.4|12575.5|12569.9|12569|451
1686658800000|2023-06-13 12:20:00|12571.4|12570.5|12581.8|12580.9|12582|12581.1|12571.3|12570.4|634
1686659100000|2023-06-13 12:25:00|12582.1|12580.6|12579.6|12568.6|12582.7|12581|12569.9|12565.4|761
1686659400000|2023-06-13 12:30:00|12580.9|12569.9|12598.3|12596.8|12603.5|12601.7|12575.1|12564.1|2118
1686659700000|2023-06-13 12:35:00|12598.4|12596.9|12594.1|12592.6|12606.5|12605|12592.5|12591|1412
1686660000000|2023-06-13 12:40:00|12594|12592.5|12598.8|12597.3|12601.1|12599.6|12581.2|12579.7|1209
1686660300000|2023-06-13 12:45:00|12598.7|12597.2|12597.1|12595.6|12601.9|12600.4|12591.8|12590.2|901
1686660600000|2023-06-13 12:50:00|12597|12595.5|12590.2|12588.7|12598.1|12596.6|12584.9|12583.4|768
1686660900000|2023-06-13 12:55:00|12590.1|12588.6|12595.3|12593.8|12595.6|12594.1|12587.1|12585.6|797
1686661200000|2023-06-13 13:00:00|12595.2|12593.7|12601.2|12599.7|12602.7|12601.2|12595|12593.5|777
1686661500000|2023-06-13 13:05:00|12601.1|12599.6|12591.2|12589.7|12601.9|12600.4|12591.2|12589.7|646
1686661800000|2023-06-13 13:10:00|12591.1|12589.6|12585|12583.5|12595.2|12593.7|12584.4|12582.9|657
1686662100000|2023-06-13 13:15:00|12585.1|12583.6|12581.3|12579.8|12588|12586.5|12581.3|12579.8|562
1686662400000|2023-06-13 13:20:00|12581.2|12579.7|12580.3|12578.8|12583.3|12581.8|12573.2|12571.7|645
1686662700000|2023-06-13 13:25:00|12580.2|12578.7|12583.6|12582.1|12589.7|12588.2|12580.2|12578.7|548
1686663000000|2023-06-13 13:30:00|12583.7|12582.2|12592.3|12590.8|12595.7|12594.2|12583.5|12582|730
1686663300000|2023-06-13 13:35:00|12592.6|12591.1|12587.2|12585.7|12595.6|12594.1|12584.3|12582.8|732
1686663600000|2023-06-13 13:40:00|12587.1|12585.6|12592.5|12591|12594.3|12592.8|12583.2|12581.7|761
1686663900000|2023-06-13 13:45:00|12592.4|12590.9|12590.1|12588.6|12596.5|12595|12585.1|12583.6|917
1686664200000|2023-06-13 13:50:00|12590|12588.5|12590.1|12588.6|12596.5|12595|12587.1|12585.6|786
1686664500000|2023-06-13 13:55:00|12590.2|12588.7|12586.5|12585|12595.7|12594.2|12585.1|12583.6|644
1686664800000|2023-06-13 14:00:00|12586.4|12584.9|12582.2|12580.7|12586.4|12584.9|12574.7|12573.2|808
1686665100000|2023-06-13 14:05:00|12581.8|12580.3|12576.4|12574.9|12584.5|12583|12576.4|12574.9|663
1686665400000|2023-06-13 14:10:00|12576.5|12575|12582.2|12580.7|12582.7|12581.2|12574.3|12572.8|809
1686665700000|2023-06-13 14:15:00|12582.3|12580.8|12583.2|12581.7|12588.4|12586.9|12578.6|12577.1|698
1686666000000|2023-06-13 14:20:00|12583.1|12581.6|12588.4|12586.9|12590.3|12588.8|12580.9|12579.4|599
1686666300000|2023-06-13 14:25:00|12588.5|12587|12594|12592.5|12597.4|12595.9|12588.4|12586.9|600
1686666600000|2023-06-13 14:30:00|12594.1|12592.6|12591.3|12589.8|12595.1|12593.6|12589.3|12587.8|464
1686666900000|2023-06-13 14:35:00|12591.2|12589.7|12592.8|12591.3|12594.1|12592.6|12589.9|12588.4|474
1686667200000|2023-06-13 14:40:00|12592.9|12591.4|12599.2|12597.7|12599.2|12597.7|12592.4|12590.9|481
1686667500000|2023-06-13 14:45:00|12599.1|12597.6|12605.8|12604.3|12605.9|12604.4|12599.1|12597.6|481
1686667800000|2023-06-13 14:50:00|12605.9|12604.4|12601.7|12600.2|12606.3|12604.8|12600|12598.5|463
1686668100000|2023-06-13 14:55:00|12601.6|12600.1|12605.4|12603.9|12607.2|12605.7|12601.1|12599.6|702
1686668400000|2023-06-13 15:00:00|12605.5|12604|12606.3|12604.8|12607.6|12606.1|12602.3|12600.8|629
1686668700000|2023-06-13 15:05:00|12606.4|12604.9|12603.2|12601.7|12606.8|12605.3|12602.3|12600.8|480
1686669000000|2023-06-13 15:10:00|12603.3|12601.8|12614.1|12612.6|12619.4|12617.9|12603.1|12601.6|529
1686669300000|2023-06-13 15:15:00|12614.2|12612.7|12621.1|12619.6|12621.1|12619.6|12613.4|12611.9|403
1686669600000|2023-06-13 15:20:00|12621|12619.5|12609.1|12607.6|12622|12620.5|12608.6|12607.1|434
1686669900000|2023-06-13 15:25:00|12609|12607.5|12610|12608.5|12611.3|12609.8|12606.2|12604.7|482
1686670200000|2023-06-13 15:30:00|12609.9|12608.4|12605.1|12603.6|12611.4|12609.9|12604.1|12602.6|563
1686670500000|2023-06-13 15:35:00|12604.9|12603.4|12609|12607.5|12611.2|12609.7|12601.8|12600.3|580
1686670800000|2023-06-13 15:40:00|12609.1|12607.6|12608.6|12607.1|12611|12609.5|12608|12606.5|446
1686671100000|2023-06-13 15:45:00|12608.5|12607|12609.8|12608.3|12612.9|12611.4|12608.1|12606.6|371
1686671400000|2023-06-13 15:50:00|12610|12608.5|12611.1|12609.6|12613.2|12611.7|12607.4|12605.9|430
1686671700000|2023-06-13 15:55:00|12611.2|12609.7|12610.8|12609.3|12611.3|12609.8|12608|12606.5|456
1686672000000|2023-06-13 16:00:00|12610.9|12609.4|12617.5|12616|12617.6|12616.1|12609.4|12607.9|458
1686672300000|2023-06-13 16:05:00|12617.6|12616.1|12620.8|12619.3|12622.3|12620.8|12617.3|12615.8|392
1686672600000|2023-06-13 16:10:00|12620.7|12619.2|12618|12616.5|12621.3|12619.8|12617.2|12615.7|309
1686672900000|2023-06-13 16:15:00|12618.1|12616.6|12618|12616.5|12619.4|12617.9|12615.8|12614.3|330
1686673200000|2023-06-13 16:20:00|12617.9|12616.4|12619.1|12617.6|12621|12619.5|12616.7|12615.2|302
1686673500000|2023-06-13 16:25:00|12619.2|12617.7|12618.9|12617.4|12620.6|12619.1|12616.6|12615.1|346
1686673800000|2023-06-13 16:30:00|12619|12617.5|12619|12617.5|12621.9|12620.4|12617.9|12616.4|325
1686674100000|2023-06-13 16:35:00|12619.1|12617.6|12618.7|12617.2|12622.1|12620.6|12618.4|12616.9|271
1686674400000|2023-06-13 16:40:00|12618.4|12616.9|12616.5|12615|12620|12618.5|12615.9|12614.4|349
1686674700000|2023-06-13 16:45:00|12616.6|12615.1|12619.5|12618|12620.4|12618.9|12615.4|12613.9|260
1686675000000|2023-06-13 16:50:00|12619.4|12617.9|12621.7|12620.2|12621.7|12620.2|12618.2|12616.7|264
1686675300000|2023-06-13 16:55:00|12622.1|12620.6|12623.9|12622.4|12625.5|12624|12621.6|12620.1|309
1686675600000|2023-06-13 17:00:00|12623.6|12622.1|12621.9|12620.4|12625.1|12623.6|12620.5|12619|370
1686675900000|2023-06-13 17:05:00|12621.4|12619.9|12617|12615.5|12622.4|12620.9|12616.7|12615.2|265
1686676200000|2023-06-13 17:10:00|12616.9|12615.4|12612|12610.5|12617.3|12615.8|12611.9|12610.4|246
1686676500000|2023-06-13 17:15:00|12611.9|12610.4|12614.9|12613.4|12615.2|12613.7|12611.7|12610.2|253
1686676800000|2023-06-13 17:20:00|12614.8|12613.3|12614.3|12612.8|12615.9|12614.4|12613.8|12612.3|272
1686677100000|2023-06-13 17:25:00|12614.2|12612.7|12611.9|12610.4|12614.6|12613.1|12611.3|12609.8|240
1686677400000|2023-06-13 17:30:00|12611.8|12610.3|12607.9|12606.4|12612|12610.5|12607.9|12606.4|342
1686677700000|2023-06-13 17:35:00|12608|12606.5|12605.1|12603.6|12608.1|12606.6|12604|12602.5|263
1686678000000|2023-06-13 17:40:00|12605|12603.5|12607.9|12606.4|12610.3|12608.8|12604.9|12603.4|295
1686678300000|2023-06-13 17:45:00|12607.8|12606.3|12607|12605.5|12609.3|12607.8|12606.9|12605.4|224
1686678600000|2023-06-13 17:50:00|12607.1|12605.6|12606.2|12604.7|12607.4|12605.8|12604.3|12602.8|275
1686678900000|2023-06-13 17:55:00|12606.1|12604.6|12606.1|12604.6|12606.6|12605.1|12604|12602.5|341
1686679200000|2023-06-13 18:00:00|12606.2|12604.7|12605.5|12604|12607.2|12605.7|12605.4|12603.9|233
1686679500000|2023-06-13 18:05:00|12605.8|12604.3|12603.5|12602|12606|12604.5|12603.5|12602|287
1686679800000|2023-06-13 18:10:00|12603.4|12601.9|12602|12600.5|12604|12602.5|12600.9|12599.4|270
1686680100000|2023-06-13 18:15:00|12602.2|12600.7|12603|12601.5|12603.5|12602|12602|12600.5|173
1686680400000|2023-06-13 18:20:00|12603.1|12601.6|12601.4|12600.5|12604.3|12602.8|12600.7|12599.5|257
1686680700000|2023-06-13 18:25:00|12601.3|12600.4|12598|12597.1|12601.4|12600.5|12597.3|12596.4|346
1686681000000|2023-06-13 18:30:00|12597.9|12597|12594.2|12592.7|12598.2|12597.3|12593.7|12592.5|380
1686681300000|2023-06-13 18:35:00|12594.1|12592.6|12598|12597.1|12598.3|12597.4|12594|12592.5|228
1686681600000|2023-06-13 18:40:00|12597.9|12597|12597.7|12596.8|12598.4|12597.5|12595.3|12594.4|277
1686681900000|2023-06-13 18:45:00|12597.6|12596.7|12596.8|12595.9|12598.2|12597.3|12595.8|12594.9|297
1686682200000|2023-06-13 18:50:00|12596.9|12596|12599.3|12598.4|12600.1|12599.2|12596.8|12595.9|314
1686682500000|2023-06-13 18:55:00|12599.4|12598.5|12602.7|12601.8|12603.1|12602.2|12598.9|12598|276
1686682800000|2023-06-13 19:00:00|12602.8|12601.9|12602.1|12601.2|12603.9|12603|12601.7|12600.8|263
1686683100000|2023-06-13 19:05:00|12602|12601.1|12599.1|12598.2|12602.2|12601.3|12598.7|12597.8|248
1686683400000|2023-06-13 19:10:00|12599.2|12598.3|12600.1|12599.2|12600.2|12599.3|12597.6|12596.7|242
1686683700000|2023-06-13 19:15:00|12600|12599.1|12599.1|12598.2|12600|12599.1|12598.2|12597.3|221
1686684000000|2023-06-13 19:20:00|12599.2|12598.3|12600.7|12599.8|12602|12601.1|12599.1|12598.2|287
1686684300000|2023-06-13 19:25:00|12600.6|12599.7|12602.1|12601.2|12602.5|12601.6|12600.2|12599.3|228
1686684600000|2023-06-13 19:30:00|12602.2|12601.3|12605.7|12604.8|12605.9|12605|12602.2|12601.3|230
1686684900000|2023-06-13 19:35:00|12605.8|12604.9|12608.4|12607.5|12608.4|12607.5|12605.8|12604.9|267
1686685200000|2023-06-13 19:40:00|12608.3|12607.4|12606.6|12605.7|12608.8|12607.9|12606|12605.1|148
1686685500000|2023-06-13 19:45:00|12606.5|12605.6|12607.3|12606.4|12607.3|12606.4|12605.9|12605|124
1686685800000|2023-06-13 19:50:00|12608.2|12607.3|12610.6|12609.7|12611.1|12610.2|12608.1|12607.2|230
1686686100000|2023-06-13 19:55:00|12610.5|12609.6|12609|12608.1|12611|12610.1|12608.1|12607.2|178
1686686400000|2023-06-13 20:00:00|12608.9|12608|12608.1|12607.2|12608.9|12608|12607.8|12606.9|132
1686686700000|2023-06-13 20:05:00|12608.2|12607.3|12609.8|12608.9|12609.9|12609|12608.1|12607.2|85
1686687000000|2023-06-13 20:10:00|12609.7|12608.8|12611.1|12610.2|12611.1|12610.2|12609.6|12608.7|73
1686687300000|2023-06-13 20:15:00|12611|12610.1|12611.1|12610.2|12611.6|12610.7|12610.9|12610|26
1686687600000|2023-06-13 20:20:00|12611.2|12610.3|12611.8|12610.9|12612.2|12611.3|12611.1|12610.2|79
1686687900000|2023-06-13 20:25:00|12611.9|12611|12610.3|12609.4|12612.1|12611.2|12610.1|12609.2|55
1686688200000|2023-06-13 20:30:00|12610.2|12609.3|12611.3|12609.8|12611.4|12610.4|12609.2|12608.3|79
1686688500000|2023-06-13 20:35:00|12611.4|12609.9|12610|12608.5|12611.4|12609.9|12609.3|12607.8|57
1686688800000|2023-06-13 20:40:00|12610.1|12608.6|12609.1|12608.2|12610.3|12608.9|12609|12608|62
1686689100000|2023-06-13 20:45:00|12609.4|12607.9|12610.4|12608.9|12612|12610.5|12609.4|12607.9|94
1686689400000|2023-06-13 20:50:00|12610.3|12608.8|12611.9|12610.4|12612.2|12610.7|12610.3|12608.8|63
1686689700000|2023-06-13 20:55:00|12612.4|12610|12614.5|12609.2|12614.7|12610.8|12612.4|12609.1|247
1686690000000|2023-06-13 21:00:00|12615.5|12609|12615|12603.1|12620.5|12609.1|12615|12603.1|45
1686690300000|2023-06-13 21:05:00|12614.9|12603|12619.7|12607.8|12620.7|12608.8|12614.5|12602.6|32
1686690600000|2023-06-13 21:10:00|12619.4|12607.5|12618.3|12606.4|12619.5|12607.6|12618.3|12606.4|8
1686690900000|2023-06-13 21:15:00|12618.4|12606.5|12618.7|12606.8|12619.1|12607.2|12617.1|12605.2|37
1686691200000|2023-06-13 21:20:00|12617.5|12605.6|12617.6|12605.7|12617.6|12605.7|12616.9|12605|12
1686691500000|2023-06-13 21:25:00|12617.2|12605.3|12619.6|12607.7|12620.6|12608.7|12617.1|12605.2|57
1686691800000|2023-06-13 21:30:00|12619.7|12607.8|12619.3|12607.4|12620.7|12608.8|12618.4|12606.5|65
1686692100000|2023-06-13 21:35:00|12618.5|12606.6|12618.9|12607|12620.3|12608.4|12618.2|12606.3|51
1686692400000|2023-06-13 21:40:00|12619.2|12607.3|12616.5|12604.6|12619.2|12607.3|12616.2|12604.3|34
1686692700000|2023-06-13 21:45:00|12617.1|12605.2|12614.4|12605.6|12619.1|12607.2|12614.4|12605.1|150
1686693000000|2023-06-13 21:50:00|12614.5|12605.4|12618.3|12607|12618.6|12608.1|12614|12604.6|203
1686693300000|2023-06-13 21:55:00|12618.6|12607.1|12617.8|12607.3|12618.8|12607.4|12617|12606.2|68
1686693600000|2023-06-13 22:00:00|12618|12606.7|12611.7|12608.3|12618.1|12608.8|12611.2|12605.8|155
1686693900000|2023-06-13 22:05:00|12611.2|12608.7|12612.9|12610.5|12614.1|12611.4|12610.5|12608.5|72
1686694200000|2023-06-13 22:10:00|12612.7|12610.6|12612.6|12610.5|12613|12610.9|12611.1|12609.2|139
1686694500000|2023-06-13 22:15:00|12612.5|12610.4|12612.4|12610.9|12613.3|12611.2|12612.2|12609.8|172
1686694800000|2023-06-13 22:20:00|12613|12610.4|12612|12609.5|12613|12610.4|12611.2|12609.4|86
1686695100000|2023-06-13 22:25:00|12612.2|12609.6|12610.8|12608.7|12612.7|12610.4|12609.3|12607.3|172
1686695400000|2023-06-13 22:30:00|12611.1|12609|12611.5|12609.3|12612.5|12610.5|12611.1|12608.9|125
1686695700000|2023-06-13 22:35:00|12611.1|12609.6|12612.2|12609.6|12612.4|12610.3|12611.1|12609.4|187
1686696000000|2023-06-13 22:40:00|12612.3|12609.7|12612.3|12610.8|12612.7|12610.8|12611.5|12609.5|146
1686696300000|2023-06-13 22:45:00|12612.2|12610.7|12611.6|12609.4|12612.9|12610.8|12610.8|12609|80
1686696600000|2023-06-13 22:50:00|12611.2|12609.7|12611.6|12610.1|12612|12610.2|12611|12609|77
1686696900000|2023-06-13 22:55:00|12611.7|12610.2|12611.4|12609.1|12612.1|12610.3|12610.9|12609|91
1686697200000|2023-06-13 23:00:00|12611.3|12609.2|12610.8|12609.3|12611.3|12609.8|12610.4|12608.6|64
1686697500000|2023-06-13 23:05:00|12610.7|12609.2|12609.7|12608.2|12612.1|12610.6|12609.3|12607.8|77
1686697800000|2023-06-13 23:10:00|12609.6|12608.1|12608.4|12606.9|12609.6|12608.1|12608|12606.5|59
1686698100000|2023-06-13 23:15:00|12608.3|12606.8|12607.9|12607|12608.4|12607|12607.3|12605.8|51
1686698400000|2023-06-13 23:20:00|12607.8|12606.9|12608.3|12606.8|12608.4|12607|12607|12605.5|53
1686698700000|2023-06-13 23:25:00|12608.2|12606.7|12605.9|12604.4|12608.3|12606.8|12605.5|12604|72
1686699000000|2023-06-13 23:30:00|12606|12604.5|12605.3|12603.8|12606.1|12604.6|12605.2|12603.7|38
1686699300000|2023-06-13 23:35:00|12605.2|12603.7|12605.3|12603.8|12606.1|12604.6|12604.7|12603.2|109
1686699600000|2023-06-13 23:40:00|12605.4|12603.9|12606.1|12605.2|12606.5|12605.2|12605.1|12603.9|67
1686699900000|2023-06-13 23:45:00|12606|12605.1|12606.5|12605|12607.4|12605.9|12605.7|12604.7|104
1686700200000|2023-06-13 23:50:00|12606.6|12605.1|12606.7|12605.2|12607|12605.5|12606.2|12604.7|113
1686700500000|2023-06-13 23:55:00|12606.8|12605.3|12607.4|12605.9|12607.6|12606.1|12606.2|12604.7|82
1686700800000|2023-06-14 00:00:00|12607.3|12605.8|12604.1|12603.2|12607.9|12606.4|12602|12601.1|204
1686701100000|2023-06-14 00:05:00|12604|12603.1|12603.2|12601.7|12605.2|12603.7|12602.4|12600.9|161
1686701400000|2023-06-14 00:10:00|12603.3|12601.8|12602.3|12600.8|12605.9|12604.4|12602.3|12600.8|207
1686701700000|2023-06-14 00:15:00|12602.4|12600.9|12608.4|12606.9|12608.4|12606.9|12602.4|12600.9|171
1686702000000|2023-06-14 00:20:00|12608.5|12607|12607.2|12605.7|12608.7|12607.2|12606.4|12604.9|176
1686702300000|2023-06-14 00:25:00|12607.5|12606|12607.5|12606|12608.9|12607.4|12606.6|12605.1|160
1686702600000|2023-06-14 00:30:00|12607.6|12606.1|12605.7|12604.2|12607.7|12606.2|12605.2|12603.7|207
1686702900000|2023-06-14 00:35:00|12605.9|12604.4|12606.9|12605.4|12607.2|12605.7|12605.4|12603.9|180
1686703200000|2023-06-14 00:40:00|12607|12605.5|12608.8|12607.3|12609|12607.5|12606.9|12605.4|127
1686703500000|2023-06-14 00:45:00|12608.7|12607.2|12608.9|12607.4|12611.1|12609.6|12607.6|12606.1|127
1686703800000|2023-06-14 00:50:00|12609.1|12607.6|12608.5|12607|12609.3|12607.8|12606.1|12604.6|229
1686704100000|2023-06-14 00:55:00|12608.6|12607.1|12609.2|12608.3|12611.1|12609.6|12608.2|12606.7|194
1686704400000|2023-06-14 01:00:00|12609.3|12608.4|12611.2|12609.7|12612.7|12611.2|12608.9|12607.5|267
1686704700000|2023-06-14 01:05:00|12611.1|12609.6|12610.3|12608.8|12611.4|12609.9|12609.4|12607.9|127
1686705000000|2023-06-14 01:10:00|12610.2|12608.7|12612.1|12610.6|12612.1|12610.6|12610.2|12608.7|178
1686705300000|2023-06-14 01:15:00|12612.2|12610.7|12614.4|12612.9|12616|12614.5|12611.6|12610.1|186
1686705600000|2023-06-14 01:20:00|12614.3|12612.8|12613.3|12611.8|12614.4|12612.9|12612.5|12611|211
1686705900000|2023-06-14 01:25:00|12613.4|12611.9|12613.4|12611.9|12614|12612.5|12612.8|12611.3|139
1686706200000|2023-06-14 01:30:00|12613.3|12611.8|12614.3|12612.8|12614.3|12612.8|12610.5|12609|219
1686706500000|2023-06-14 01:35:00|12614.4|12612.9|12615.8|12614.3|12616.3|12614.8|12614.3|12612.8|187
1686706800000|2023-06-14 01:40:00|12615.5|12614|12613.4|12611.9|12615.5|12614|12613.3|12611.8|177
1686707100000|2023-06-14 01:45:00|12613.3|12611.8|12616.7|12615.2|12616.7|12615.2|12613.3|12611.8|159
1686707400000|2023-06-14 01:50:00|12616.6|12615.1|12617.3|12615.8|12618.3|12616.8|12615.1|12614|175
1686707700000|2023-06-14 01:55:00|12617.4|12615.9|12616.3|12614.8|12617.5|12616|12615.2|12613.7|197
1686708000000|2023-06-14 02:00:00|12616.2|12614.7|12613.3|12611.8|12616.4|12614.9|12613.3|12611.8|216
1686708300000|2023-06-14 02:05:00|12613.4|12611.9|12613|12611.5|12614|12612.5|12611.5|12610|178
1686708600000|2023-06-14 02:10:00|12612.9|12611.4|12613.5|12612|12613.6|12612.1|12611.5|12610|163
1686708900000|2023-06-14 02:15:00|12613.6|12612.1|12613.4|12611.9|12614.1|12612.6|12612.3|12610.8|153
1686709200000|2023-06-14 02:20:00|12613.5|12612|12614.7|12613.2|12615.6|12614.1|12613.3|12611.8|139
1686709500000|2023-06-14 02:25:00|12614.8|12613.3|12615.5|12614|12616.6|12615.1|12614.4|12612.9|184
1686709800000|2023-06-14 02:30:00|12615.4|12613.9|12615.3|12613.8|12616.8|12615.3|12615.3|12613.8|134
1686710100000|2023-06-14 02:35:00|12615.4|12613.9|12615.4|12613.9|12615.5|12614|12614.2|12612.7|126
1686710400000|2023-06-14 02:40:00|12615.3|12613.8|12614.5|12613|12616.3|12614.8|12614.4|12612.9|123
1686710700000|2023-06-14 02:45:00|12614.6|12613.1|12613.9|12612.4|12615.6|12614.1|12612.9|12611.4|149
1686711000000|2023-06-14 02:50:00|12613.7|12612.2|12614|12612.5|12615.2|12613.7|12613.4|12611.9|125
1686711300000|2023-06-14 02:55:00|12614.1|12612.6|12615.4|12614.5|12616|12614.5|12614.1|12612.6|212
1686711600000|2023-06-14 03:00:00|12615.3|12614.4|12614.9|12613.4|12616.5|12615|12614.9|12613.4|179
1686711900000|2023-06-14 03:05:00|12614.5|12613|12614.9|12613.4|12615.6|12614.1|12613.9|12612.4|149
1686712200000|2023-06-14 03:10:00|12614.7|12613.2|12615.5|12614|12616.6|12615.1|12614.4|12612.9|139
1686712500000|2023-06-14 03:15:00|12615.6|12614.1|12615.4|12613.9|12615.7|12614.4|12614.8|12613.3|128
1686712800000|2023-06-14 03:20:00|12615.3|12613.8|12615.5|12614|12615.9|12614.4|12614.8|12613.3|107
1686713100000|2023-06-14 03:25:00|12615.4|12613.9|12616.5|12615|12616.6|12615.3|12615.3|12613.8|119
1686713400000|2023-06-14 03:30:00|12616.4|12614.9|12615.1|12614.2|12616.4|12615.2|12615|12613.9|152
1686713700000|2023-06-14 03:35:00|12615|12614.1|12613.6|12612.1|12615|12614.1|12613.3|12611.8|132
1686714000000|2023-06-14 03:40:00|12613.8|12612.3|12613.6|12612.1|12614.7|12613.2|12612.1|12610.6|134
1686714300000|2023-06-14 03:45:00|12613.5|12612|12614.6|12613.1|12615.1|12613.6|12613.3|12611.8|107
1686714600000|2023-06-14 03:50:00|12614.7|12613.2|12613.1|12612.2|12615.1|12613.6|12612.9|12612|119
1686714900000|2023-06-14 03:55:00|12613.2|12612.3|12613.8|12612.3|12614.5|12613|12613.1|12612|178
1686715200000|2023-06-14 04:00:00|12613.7|12612.2|12608.3|12606.8|12613.7|12612.3|12608.2|12606.7|146
1686715500000|2023-06-14 04:05:00|12608.5|12607|12608.4|12606.9|12609|12607.5|12607.3|12605.8|165
1686715800000|2023-06-14 04:10:00|12608.3|12606.8|12607|12605.5|12608.5|12607|12606.4|12604.9|123
1686716100000|2023-06-14 04:15:00|12607.1|12605.6|12607.6|12606.1|12608.1|12606.6|12606.3|12604.8|138
1686716400000|2023-06-14 04:20:00|12607.5|12606|12608.7|12607.2|12608.8|12607.3|12606.8|12605.3|106
1686716700000|2023-06-14 04:25:00|12608|12606.5|12610.1|12608.6|12610.5|12609|12607.7|12606.5|113
1686717000000|2023-06-14 04:30:00|12610.2|12608.7|12612.5|12611|12612.7|12611.2|12610.1|12608.6|125
1686717300000|2023-06-14 04:35:00|12612.3|12610.8|12612.5|12611|12613.4|12611.9|12611.1|12609.6|105
1686717600000|2023-06-14 04:40:00|12612.4|12610.9|12612.6|12611.1|12613.4|12611.9|12612.1|12610.6|172
1686717900000|2023-06-14 04:45:00|12612.7|12611.2|12614.4|12612.9|12615.7|12614.2|12612.5|12611|175
1686718200000|2023-06-14 04:50:00|12614.3|12612.8|12613.6|12612.1|12615.1|12613.6|12613.2|12611.7|196
1686718500000|2023-06-14 04:55:00|12613.5|12612|12613.1|12611.6|12613.7|12612.2|12612.4|12610.9|167
1686718800000|2023-06-14 05:00:00|12613.2|12611.7|12613.5|12612|12614.4|12613.5|12612|12610.5|203
1686719100000|2023-06-14 05:05:00|12613.6|12612.1|12613.7|12612.2|12614.9|12613.5|12612.7|12611.8|136
1686719400000|2023-06-14 05:10:00|12613.6|12612.1|12613.8|12612.3|12614.7|12613.2|12613.1|12611.6|157
1686719700000|2023-06-14 05:15:00|12613.9|12612.4|12610.2|12608.7|12614.4|12612.9|12609.8|12608.3|199
1686720000000|2023-06-14 05:20:00|12610.3|12608.8|12608.3|12606.8|12610.4|12608.9|12608.2|12606.7|173
1686720300000|2023-06-14 05:25:00|12608.5|12607|12604.5|12603|12609.4|12607.9|12604.4|12602.9|260
1686720600000|2023-06-14 05:30:00|12604.6|12603.1|12605.8|12604.3|12605.8|12604.3|12601.7|12600.2|244
1686720900000|2023-06-14 05:35:00|12605.9|12604.4|12606.9|12605.4|12607.3|12605.8|12605.5|12604|206
1686721200000|2023-06-14 05:40:00|12607|12605.5|12609.9|12608.4|12610.4|12608.9|12606.5|12605|225
1686721500000|2023-06-14 05:45:00|12610|12608.5|12611.5|12610|12612.4|12610.9|12610|12608.5|236
1686721800000|2023-06-14 05:50:00|12611.6|12610.1|12606.5|12605|12611.8|12610.3|12606|12604.5|335
1686722100000|2023-06-14 05:55:00|12606.4|12604.9|12607.9|12598.6|12608.4|12605.3|12602.3|12598|562
1686722400000|2023-06-14 06:00:00|12607.7|12598.8|12607.5|12606|12608.1|12606.2|12602.6|12596.9|574
1686722700000|2023-06-14 06:05:00|12606.8|12605.9|12607.5|12606|12607.9|12606.5|12605.9|12604.7|285
1686723000000|2023-06-14 06:10:00|12607.6|12606.1|12610|12609.1|12612.6|12611.6|12606.8|12605.3|308
1686723300000|2023-06-14 06:15:00|12610.1|12609.2|12607.7|12606.8|12610.1|12609.2|12605.5|12604.6|342
1686723600000|2023-06-14 06:20:00|12607.9|12607|12611.6|12610.1|12612.1|12611.2|12607|12606.1|264
1686723900000|2023-06-14 06:25:00|12611.7|12610.2|12610.8|12609.3|12611.8|12610.8|12609.1|12607.7|204
1686724200000|2023-06-14 06:30:00|12610.6|12609.1|12611.1|12610.2|12613.9|12613|12610.6|12609.1|227
1686724500000|2023-06-14 06:35:00|12611.2|12610.3|12608|12606.5|12612.3|12611|12607.8|12606.3|253
1686724800000|2023-06-14 06:40:00|12607.9|12606.4|12608.4|12606.9|12609.7|12608.6|12606.6|12605.1|301
1686725100000|2023-06-14 06:45:00|12608.2|12606.7|12609.6|12608.1|12609.6|12608.1|12606.2|12604.7|236
1686725400000|2023-06-14 06:50:00|12609.7|12608.2|12607.6|12606.1|12609.7|12608.2|12606.3|12605.2|231
1686725700000|2023-06-14 06:55:00|12607.5|12606|12607.7|12606.2|12607.7|12606.2|12605.6|12604.1|243
1686726000000|2023-06-14 07:00:00|12607.8|12606.3|12612.5|12611.6|12613|12611.6|12605.3|12604.2|401
1686726300000|2023-06-14 07:05:00|12612.6|12611.7|12613.6|12612.7|12613.9|12613|12610.6|12609.1|378
1686726600000|2023-06-14 07:10:00|12613.7|12612.8|12610.4|12608.9|12613.7|12612.8|12608|12606.7|371
1686726900000|2023-06-14 07:15:00|12610.1|12608.6|12605.5|12604|12610.5|12609|12602.2|12600.7|394
1686727200000|2023-06-14 07:20:00|12605.4|12603.9|12605.9|12605|12607.4|12606.5|12602.5|12601.6|315
1686727500000|2023-06-14 07:25:00|12606|12605.1|12613.4|12611.9|12614.8|12613.9|12605.9|12605|401
1686727800000|2023-06-14 07:30:00|12613.2|12611.7|12613.5|12612|12615|12614.1|12611|12610.1|340
1686728100000|2023-06-14 07:35:00|12613.6|12612.1|12610.9|12610|12615.7|12614.8|12609.2|12607.7|342
1686728400000|2023-06-14 07:40:00|12611|12610.1|12614.2|12613.3|12614.7|12613.6|12611|12610.1|216
1686728700000|2023-06-14 07:45:00|12614.3|12613.4|12620.3|12619.4|12622.1|12621.2|12614.2|12613.3|270
1686729000000|2023-06-14 07:50:00|12620.4|12619.5|12620.3|12618.8|12622.3|12621.3|12618.9|12618|274
1686729300000|2023-06-14 07:55:00|12620.4|12618.9|12619.9|12618.4|12622.5|12621.2|12619.3|12617.8|279
1686729600000|2023-06-14 08:00:00|12620|12618.5|12617.6|12616.7|12620.1|12619.2|12615.3|12613.9|261
1686729900000|2023-06-14 08:05:00|12617.5|12616.6|12620.3|12618.8|12620.5|12619.1|12617|12616.1|242
1686730200000|2023-06-14 08:10:00|12620.4|12618.9|12621.6|12620.1|12622.9|12621.4|12619.6|12618.7|286
1686730500000|2023-06-14 08:15:00|12621.7|12620.2|12623.4|12621.9|12624.4|12623.1|12621.3|12619.8|209
1686730800000|2023-06-14 08:20:00|12623.5|12622|12624.1|12623.2|12624.8|12623.3|12621|12619.7|272
1686731100000|2023-06-14 08:25:00|12624.4|12622.9|12630.8|12629.9|12631.7|12630.8|12624.2|12622.7|324
1686731400000|2023-06-14 08:30:00|12630.9|12630|12633.4|12631.9|12633.5|12632|12630.1|12629.1|300
1686731700000|2023-06-14 08:35:00|12633.3|12631.8|12631.1|12629.6|12633.4|12632|12630.2|12629.3|224
1686732000000|2023-06-14 08:40:00|12631.2|12629.7|12632.3|12630.8|12633.1|12632|12630.1|12629.2|222
1686732300000|2023-06-14 08:45:00|12632.4|12630.9|12632.3|12630.8|12633.3|12632.4|12631|12629.7|246
1686732600000|2023-06-14 08:50:00|12632.4|12630.9|12636.2|12635.3|12636.4|12635.4|12631.2|12629.9|196
1686732900000|2023-06-14 08:55:00|12636.6|12635.7|12635.4|12633.9|12638.1|12637.2|12634.6|12633.2|267
1686733200000|2023-06-14 09:00:00|12635.3|12633.8|12638.2|12637.3|12639.4|12638.5|12634.9|12633.8|308
1686733500000|2023-06-14 09:05:00|12638.3|12637.4|12636.2|12634.7|12639.2|12638.1|12635|12633.8|259
1686733800000|2023-06-14 09:10:00|12636.3|12634.8|12634.2|12633.3|12638.1|12636.9|12633.8|12632.6|276
1686734100000|2023-06-14 09:15:00|12633.8|12632.9|12634.1|12633.2|12636.2|12634.8|12632.9|12631.7|242
1686734400000|2023-06-14 09:20:00|12634|12633.1|12637.4|12635.9|12638.1|12636.7|12633.3|12632.1|226
1686734700000|2023-06-14 09:25:00|12637.5|12636|12640.5|12639|12640.6|12639.7|12637.3|12635.8|230
1686735000000|2023-06-14 09:30:00|12640.6|12639.1|12644.2|12642.7|12646.6|12645.5|12639.9|12638.8|354
1686735300000|2023-06-14 09:35:00|12643.5|12642|12640.5|12639|12644|12642.5|12640.1|12638.9|275
1686735600000|2023-06-14 09:40:00|12640.4|12638.9|12644|12643.1|12644.4|12643.1|12640.1|12638.8|207
1686735900000|2023-06-14 09:45:00|12644.2|12643.3|12645.4|12643.9|12646.3|12645.1|12644.1|12643|235
1686736200000|2023-06-14 09:50:00|12645.5|12644|12646.8|12645.3|12647.3|12645.8|12644.3|12643.4|282
1686736500000|2023-06-14 09:55:00|12646.9|12645.4|12646.9|12646|12647.3|12646.1|12645.4|12644|279
1686736800000|2023-06-14 10:00:00|12647|12646.1|12646.5|12645|12649.3|12647.8|12645.7|12644.4|335
1686737100000|2023-06-14 10:05:00|12646.4|12644.9|12645.2|12643.7|12646.5|12645|12644.1|12643|132
1686737400000|2023-06-14 10:10:00|12645.1|12643.6|12644.6|12643.1|12646.1|12644.6|12643.7|12642.8|238
1686737700000|2023-06-14 10:15:00|12644.5|12643|12644.2|12642.7|12644.9|12643.4|12642.3|12640.8|244
1686738000000|2023-06-14 10:20:00|12644.3|12642.8|12646|12644.5|12646.8|12645.3|12643.7|12642.2|228
1686738300000|2023-06-14 10:25:00|12646.1|12644.6|12647.7|12646.8|12648.7|12647.2|12644.9|12643.8|235
1686738600000|2023-06-14 10:30:00|12647.8|12646.9|12648.2|12647.3|12650.1|12649.2|12646.4|12645.4|254
1686738900000|2023-06-14 10:35:00|12648.1|12647.2|12648.7|12647.8|12650.1|12649.2|12646.2|12645.3|281
1686739200000|2023-06-14 10:40:00|12648.3|12647.4|12648.2|12647.3|12649.2|12648.3|12647.9|12647|207
1686739500000|2023-06-14 10:45:00|12648.1|12647.2|12648.8|12647.9|12649|12648.1|12647.3|12646.4|218
1686739800000|2023-06-14 10:50:00|12648.9|12648|12646.3|12645.4|12650|12649.1|12646|12645.1|195
1686740100000|2023-06-14 10:55:00|12646.2|12645.3|12640.2|12638.7|12646.8|12645.6|12640.1|12638.7|338
1686740400000|2023-06-14 11:00:00|12640.1|12638.6|12642.1|12641.2|12642.8|12641.9|12638|12637.1|335
1686740700000|2023-06-14 11:05:00|12642|12641.1|12646.1|12645.2|12646.3|12645.4|12641.9|12641|257
1686741000000|2023-06-14 11:10:00|12646.3|12645.4|12647|12646.1|12649.3|12648.4|12645.6|12644.7|264
1686741300000|2023-06-14 11:15:00|12646.9|12646|12644.3|12643.4|12647.3|12646.4|12644.1|12643.2|229
1686741600000|2023-06-14 11:20:00|12644.2|12643.3|12647.5|12646.6|12648.2|12647.3|12644.2|12643.3|198
1686741900000|2023-06-14 11:25:00|12647.7|12646.8|12648.4|12647.5|12649.6|12648.7|12646.7|12645.8|273
1686742200000|2023-06-14 11:30:00|12648.5|12647.6|12649.3|12647.8|12649.9|12649|12647.8|12646.9|196
1686742500000|2023-06-14 11:35:00|12649.2|12647.7|12645.3|12644.4|12649.3|12647.8|12643.1|12642.2|287
1686742800000|2023-06-14 11:40:00|12645.4|12644.5|12645.3|12644.4|12646.7|12645.5|12645.1|12643.8|242
1686743100000|2023-06-14 11:45:00|12645.2|12644.3|12646.3|12645.4|12647.3|12646.4|12645.1|12644.2|159
1686743400000|2023-06-14 11:50:00|12645.9|12645|12648.4|12647.5|12648.7|12647.8|12645.3|12644.4|188
1686743700000|2023-06-14 11:55:00|12648.5|12647.6|12648.4|12647.5|12648.6|12647.7|12647.6|12646.7|136
1686744000000|2023-06-14 12:00:00|12648.3|12647.4|12648.1|12647.2|12649|12648.1|12647.4|12646.5|177
1686744300000|2023-06-14 12:05:00|12648.2|12647.3|12648.8|12647.9|12648.9|12648|12647.3|12646.4|176
1686744600000|2023-06-14 12:10:00|12648.9|12648|12654.1|12653.2|12654.4|12653.3|12648.6|12647.7|233
1686744900000|2023-06-14 12:15:00|12654|12653.1|12655.3|12654.4|12658.8|12657.3|12653|12652.1|392
1686745200000|2023-06-14 12:20:00|12654.9|12654|12658.1|12657.2|12660.1|12659.2|12654.2|12653.3|354
1686745500000|2023-06-14 12:25:00|12658|12657.1|12658.1|12654.4|12659.9|12658.4|12655.3|12653.9|429
1686745800000|2023-06-14 12:30:00|12658.2|12654.3|12666.4|12664.9|12666.6|12665.7|12655.1|12649.9|893
1686746100000|2023-06-14 12:35:00|12666.3|12664.8|12663.6|12662.1|12668.2|12667.1|12661.7|12660.2|657
1686746400000|2023-06-14 12:40:00|12663.8|12662.3|12670.4|12668.9|12672.2|12671.3|12660.6|12659.5|546
1686746700000|2023-06-14 12:45:00|12670.6|12669.1|12663.5|12662|12672|12670.5|12661.3|12659.8|581
1686747000000|2023-06-14 12:50:00|12663.7|12662.2|12674.5|12673|12674.6|12673.1|12663.4|12661.9|496
1686747300000|2023-06-14 12:55:00|12674.6|12673.1|12675.2|12674.3|12679.4|12677.9|12674.2|12672.7|424
1686747600000|2023-06-14 13:00:00|12675.4|12673.9|12676.2|12675.3|12678.4|12677.5|12672.8|12671.5|439
1686747900000|2023-06-14 13:05:00|12676.1|12675.2|12675.4|12673.9|12676.6|12675.5|12671.9|12671|391
1686748200000|2023-06-14 13:10:00|12675.3|12673.8|12677|12676.1|12680.4|12679.5|12675.3|12673.8|375
1686748500000|2023-06-14 13:15:00|12676.9|12676|12680.8|12679.9|12681.8|12680.9|12674.8|12673.5|450
1686748800000|2023-06-14 13:20:00|12680.9|12680|12683.1|12682.2|12684.1|12683.2|12678.8|12677.9|342
1686749100000|2023-06-14 13:25:00|12683.3|12682.4|12682|12680.5|12687.3|12686.4|12681.5|12680.3|395
1686749400000|2023-06-14 13:30:00|12681.9|12680.4|12682.7|12681.2|12683.7|12682.8|12679.8|12678.6|541
1686749700000|2023-06-14 13:35:00|12682.5|12681|12686.2|12685.3|12687|12686.1|12681.5|12680.4|477
1686750000000|2023-06-14 13:40:00|12686.3|12685.4|12690.9|12690|12693|12692.1|12685.9|12685|463
1686750300000|2023-06-14 13:45:00|12690.8|12689.9|12687.8|12686.9|12692|12691.1|12684.9|12683.4|506
1686750600000|2023-06-14 13:50:00|12687.7|12686.8|12685.7|12684.8|12688.6|12687.7|12684.7|12683.2|401
1686750900000|2023-06-14 13:55:00|12685.6|12684.7|12684.2|12683.3|12686|12685.1|12683|12682.1|393
1686751200000|2023-06-14 14:00:00|12684.3|12683.4|12680.8|12679.9|12684.9|12684|12680.1|12679.2|373
1686751500000|2023-06-14 14:05:00|12680.9|12680|12685.8|12684.9|12687|12686.1|12680.6|12679.7|324
1686751800000|2023-06-14 14:10:00|12685.9|12685|12686.1|12685.2|12686.9|12686|12684.7|12683.8|326
1686752100000|2023-06-14 14:15:00|12686.2|12685.3|12688.5|12687|12689.7|12688.8|12685.3|12684.4|324
1686752400000|2023-06-14 14:20:00|12688.4|12686.9|12695.9|12694.4|12696.1|12695|12688.4|12686.9|405
1686752700000|2023-06-14 14:25:00|12695.8|12694.3|12697.7|12696.2|12697.8|12696.6|12694.7|12693.2|417
1686753000000|2023-06-14 14:30:00|12697.8|12696.3|12694.9|12694|12698.6|12697.1|12694.9|12694|330
1686753300000|2023-06-14 14:35:00|12694.8|12693.9|12697.9|12697|12698.4|12697.5|12693.8|12692.9|296
1686753600000|2023-06-14 14:40:00|12698|12697.1|12696.2|12694.7|12699.1|12698|12696|12694.7|268
1686753900000|2023-06-14 14:45:00|12696.1|12694.6|12697.9|12697|12699.6|12698.7|12695.8|12694.6|263
1686754200000|2023-06-14 14:50:00|12697.6|12696.7|12694.1|12693.2|12697.8|12696.9|12694|12693.1|331
1686754500000|2023-06-14 14:55:00|12693.9|12693|12696.3|12695.4|12697.6|12696.7|12691|12689.7|398
1686754800000|2023-06-14 15:00:00|12696.1|12695.2|12689.6|12688.1|12696.1|12695.2|12689|12687.9|462
1686755100000|2023-06-14 15:05:00|12689.7|12688.2|12690.6|12689.7|12690.9|12690|12688.2|12686.7|247
1686755400000|2023-06-14 15:10:00|12690.7|12689.8|12690.4|12688.9|12691.4|12690.4|12688.9|12687.5|228
1686755700000|2023-06-14 15:15:00|12690.3|12688.8|12694.8|12693.9|12695.6|12694.2|12690.3|12688.8|241
1686756000000|2023-06-14 15:20:00|12694.6|12693.1|12694.8|12693.9|12696|12695.1|12692.5|12691.4|218
1686756300000|2023-06-14 15:25:00|12694.9|12694|12694.9|12694|12697.5|12696.2|12694.3|12693.4|279
1686756600000|2023-06-14 15:30:00|12695|12694.1|12696|12695.1|12697.8|12696.9|12695|12694.1|234
1686756900000|2023-06-14 15:35:00|12696.1|12695.2|12695.3|12694.4|12696.3|12695.4|12694.4|12693.5|279
1686757200000|2023-06-14 15:40:00|12695.2|12694.3|12697.5|12696.6|12698.2|12697.3|12694.9|12694|259
1686757500000|2023-06-14 15:45:00|12697.4|12696.5|12694.6|12693.7|12698|12697.1|12694.6|12693.7|321
1686757800000|2023-06-14 15:50:00|12694.1|12693.2|12694.5|12693|12696.3|12695.3|12693.2|12692.3|281
1686758100000|2023-06-14 15:55:00|12694.6|12693.1|12694.9|12694|12694.9|12694|12692.7|12691.2|317
1686758400000|2023-06-14 16:00:00|12694.8|12693.9|12693.4|12691.9|12694.8|12693.9|12692.1|12691.2|315
1686758700000|2023-06-14 16:05:00|12693.5|12692|12693|12692.1|12694.4|12693.5|12692.2|12691.3|280
1686759000000|2023-06-14 16:10:00|12692.9|12692|12695|12694.1|12695.6|12694.4|12692.1|12691.2|253
1686759300000|2023-06-14 16:15:00|12694.9|12694|12697.1|12696.2|12697.2|12696.3|12693.1|12692.2|272
1686759600000|2023-06-14 16:20:00|12697.2|12696.3|12697.2|12696.3|12698.3|12697.4|12697.1|12696.2|158
1686759900000|2023-06-14 16:25:00|12697.3|12696.4|12698|12697.1|12699.1|12698.2|12697.1|12696.2|209
1686760200000|2023-06-14 16:30:00|12697.7|12696.8|12697.1|12696.2|12697.8|12696.9|12695.8|12694.9|236
1686760500000|2023-06-14 16:35:00|12697|12696.1|12693.2|12692.3|12697.5|12696.6|12692.4|12691.5|200
1686760800000|2023-06-14 16:40:00|12693.3|12692.4|12690|12689.1|12693.3|12692.4|12690|12689.1|206
1686761100000|2023-06-14 16:45:00|12690.1|12689.2|12694.3|12693.4|12696|12695.1|12690.1|12689.2|272
1686761400000|2023-06-14 16:50:00|12694.2|12693.3|12694.3|12693.4|12694.5|12693.6|12693.4|12692.5|237
1686761700000|2023-06-14 16:55:00|12694.2|12693.3|12695.5|12694.6|12696.9|12696|12693.4|12692.5|217
1686762000000|2023-06-14 17:00:00|12695.6|12694.7|12693.2|12692.3|12695.6|12694.7|12692.4|12691.5|260
1686762300000|2023-06-14 17:05:00|12693.1|12692.2|12691.3|12690.4|12693.4|12692.5|12691.2|12690.3|180
1686762600000|2023-06-14 17:10:00|12691.4|12690.5|12690.4|12689.5|12691.7|12690.8|12689.9|12689|184
1686762900000|2023-06-14 17:15:00|12690.3|12689.4|12688.4|12687.5|12690.3|12689.4|12688.3|12687.4|174
1686763200000|2023-06-14 17:20:00|12688.3|12687.4|12689.3|12688.4|12689.6|12688.5|12688|12686.9|199
1686763500000|2023-06-14 17:25:00|12689.2|12688.3|12687.5|12686.6|12689.4|12688.4|12687.4|12686.5|196
1686763800000|2023-06-14 17:30:00|12687.4|12686.5|12688.3|12687.4|12689.7|12688.5|12686.1|12685.2|238
1686764100000|2023-06-14 17:35:00|12688.2|12687.3|12692|12690.5|12692.2|12690.7|12686.8|12685.9|144
1686764400000|2023-06-14 17:40:00|12692.1|12690.6|12692.4|12690.9|12693.4|12692.3|12689.1|12688.1|198
1686764700000|2023-06-14 17:45:00|12692.5|12691|12688.6|12687.1|12692.9|12691.4|12688.2|12687|257
1686765000000|2023-06-14 17:50:00|12688.5|12687|12686.2|12684.7|12688.5|12687|12684.3|12682.8|357
1686765300000|2023-06-14 17:55:00|12686.3|12684.8|12686.2|12675.2|12692.3|12686.2|12685.3|12675.2|671
1686765600000|2023-06-14 18:00:00|12685.7|12674.7|12653.3|12651|12689.4|12678.4|12642.8|12640.5|2300
1686765900000|2023-06-14 18:05:00|12653.2|12650.9|12635.5|12633.6|12653.2|12650.9|12627.9|12625.9|1828
1686766200000|2023-06-14 18:10:00|12635.6|12634|12646.3|12644.8|12647.5|12646|12633.7|12632|1746
1686766500000|2023-06-14 18:15:00|12645.8|12644.2|12639|12637.5|12650.7|12649.2|12635.6|12634.1|1623
1686766800000|2023-06-14 18:20:00|12639.5|12638|12638.6|12637.1|12642.8|12641.3|12633.6|12632.1|1100
1686767100000|2023-06-14 18:25:00|12638.3|12636.8|12639|12637.5|12643.6|12642.1|12633.5|12632|931
1686767400000|2023-06-14 18:30:00|12638.9|12637.4|12641.2|12639.7|12652|12650.5|12635.1|12633.6|1379
1686767700000|2023-06-14 18:35:00|12640.5|12639|12659.1|12657.6|12667|12665.5|12640.3|12638.8|1630
1686768000000|2023-06-14 18:40:00|12659|12657.5|12674.5|12673|12676.4|12674.9|12657.2|12655.7|1431
1686768300000|2023-06-14 18:45:00|12674.6|12673.1|12682.9|12681.4|12683.3|12681.8|12662.7|12661.2|1305
1686768600000|2023-06-14 18:50:00|12683.1|12681.6|12678.4|12676.9|12685.2|12684.3|12668.6|12667.1|1327
1686768900000|2023-06-14 18:55:00|12678.2|12676.7|12670.2|12668.7|12678.6|12677.1|12665.3|12663.8|1265
1686769200000|2023-06-14 19:00:00|12669.5|12668|12672.2|12670.7|12675.4|12673.9|12668|12666.5|1058
1686769500000|2023-06-14 19:05:00|12672|12670.5|12678.3|12676.8|12680.9|12679.4|12669.1|12667.6|1021
1686769800000|2023-06-14 19:10:00|12678.4|12676.9|12669|12667.5|12678.9|12678|12669|12667.5|934
1686770100000|2023-06-14 19:15:00|12669.1|12667.6|12661|12660.1|12669.2|12667.7|12657.8|12656.4|1008
1686770400000|2023-06-14 19:20:00|12660.9|12660|12668.3|12667.4|12670.7|12669.8|12659.4|12658.2|916
1686770700000|2023-06-14 19:25:00|12668.4|12667.5|12658.7|12657.2|12671.7|12670.7|12658.3|12657|739
1686771000000|2023-06-14 19:30:00|12658.6|12657.7|12667.3|12665.8|12667.6|12666.2|12654.9|12653.4|681
1686771300000|2023-06-14 19:35:00|12667.4|12665.9|12662.1|12660.6|12667.8|12666.6|12660.6|12659.3|584
1686771600000|2023-06-14 19:40:00|12662.2|12660.7|12663.2|12661.7|12663.7|12662.2|12659.3|12657.8|450
1686771900000|2023-06-14 19:45:00|12663|12661.5|12662.8|12661.3|12664.6|12663.3|12659|12657.5|435
1686772200000|2023-06-14 19:50:00|12662.6|12661.1|12661.6|12660.1|12664.7|12663.2|12659.5|12658|612
1686772500000|2023-06-14 19:55:00|12661.7|12660.2|12659.3|12657.8|12663.3|12661.8|12657.9|12656.4|447
1686772800000|2023-06-14 20:00:00|12658.9|12657.4|12660|12658.5|12660.6|12659.4|12657.4|12655.9|284
1686773100000|2023-06-14 20:05:00|12659.9|12658.4|12665.3|12663.8|12665.6|12664.1|12659.6|12658.1|248
1686773400000|2023-06-14 20:10:00|12665|12663.5|12662.1|12660.6|12665.1|12663.6|12661|12659.5|145
1686773700000|2023-06-14 20:15:00|12662.2|12660.7|12662.4|12660.9|12663.2|12661.7|12660.5|12659|151
1686774000000|2023-06-14 20:20:00|12662.3|12660.8|12662.9|12661.4|12663.8|12662.3|12662.3|12660.8|101
1686774300000|2023-06-14 20:25:00|12663|12661.5|12662.3|12660.8|12663.1|12661.6|12662|12660.5|134
1686774600000|2023-06-14 20:30:00|12662.4|12660.9|12662.6|12661.1|12663.6|12662.4|12662.2|12660.7|104
1686774900000|2023-06-14 20:35:00|12662.5|12661|12663.3|12661.8|12663.6|12662.1|12661.8|12660.3|123
1686775200000|2023-06-14 20:40:00|12663.4|12661.9|12663.1|12661.6|12664.4|12662.9|12662.5|12661|196
1686775500000|2023-06-14 20:45:00|12663|12661.5|12662.6|12661.1|12663.2|12661.7|12662.3|12660.8|190
1686775800000|2023-06-14 20:50:00|12662.7|12661.2|12661.8|12660.3|12663.3|12661.8|12661.7|12660.2|148
1686776100000|2023-06-14 20:55:00|12662.3|12659.9|12670.5|12658.6|12670.5|12660.9|12661.1|12657.5|551
1686776400000|2023-06-14 21:00:00|12672.3|12660.4|12666.5|12654.6|12673.7|12661.8|12666.4|12654.5|33
1686776700000|2023-06-14 21:05:00|12666.8|12654.9|12668.9|12657|12669.1|12657.2|12666.8|12654.9|31
1686777000000|2023-06-14 21:10:00|12669|12657.1|12668.1|12656.2|12669.1|12657.2|12668.1|12656.2|30
1686777300000|2023-06-14 21:15:00|12668.2|12656.3|12668.6|12656.7|12668.8|12656.9|12667.3|12655.4|21
1686777600000|2023-06-14 21:20:00|12669.1|12657.2|12666.7|12656.4|12669.4|12657.5|12666.7|12656.4|7
1686777900000|2023-06-14 21:25:00|12667.1|12656|12667|12655.1|12669.5|12657.6|12666.1|12654.2|40
1686778200000|2023-06-14 21:30:00|12666.9|12655|12668.3|12656.4|12668.5|12656.6|12666.6|12654.7|42
1686778500000|2023-06-14 21:35:00|12668.4|12656.5|12670.4|12658.6|12670.4|12658.7|12667.9|12656|22
1686778800000|2023-06-14 21:40:00|12667.5|12655.6|12667.6|12655.7|12668.7|12656.8|12667.2|12655.3|20
1686779100000|2023-06-14 21:45:00|12668.1|12656.2|12668.3|12656.4|12668.8|12656.9|12667.8|12656.2|28
1686779400000|2023-06-14 21:50:00|12668.4|12656.6|12666.9|12656.7|12668.5|12657|12666.9|12656.5|18
1686779700000|2023-06-14 21:55:00|12667|12656.8|12669.1|12657.2|12669.5|12659.3|12666.4|12656.8|49
1686780000000|2023-06-14 22:00:00|12669.5|12657.6|12665.1|12660.8|12670|12660.9|12663.3|12656.9|161
1686780300000|2023-06-14 22:05:00|12664.6|12661.3|12664.6|12661.5|12665.3|12661.8|12664|12660.8|77
1686780600000|2023-06-14 22:10:00|12664.7|12661.4|12664.6|12661.6|12664.8|12662.2|12663.4|12660.7|172
1686780900000|2023-06-14 22:15:00|12664.5|12661.5|12664|12661.7|12664.5|12661.8|12663.1|12660.8|89
1686781200000|2023-06-14 22:20:00|12663.9|12661.6|12663.6|12662.1|12664.3|12662.2|12663.6|12661|85
1686781500000|2023-06-14 22:25:00|12663.7|12662.2|12663.5|12661.2|12664.1|12662.2|12663.1|12660.8|97
1686781800000|2023-06-14 22:30:00|12663.9|12661.6|12664.7|12663.2|12665.5|12663.9|12663.3|12661.6|143
1686782100000|2023-06-14 22:35:00|12664.6|12663.1|12665.1|12663.6|12665.4|12663.6|12664.6|12663.1|24
1686782400000|2023-06-14 22:40:00|12665|12663.5|12665|12662.7|12665.6|12663.6|12664.5|12662.7|37
1686782700000|2023-06-14 22:45:00|12664.6|12663.1|12660.8|12659.3|12665|12663.1|12660.6|12659|136
1686783000000|2023-06-14 22:50:00|12660.7|12659.2|12663|12660.9|12663.1|12661.3|12660.7|12659.2|78
1686783300000|2023-06-14 22:55:00|12662.7|12661.2|12662.4|12660.1|12663.3|12661.3|12662.3|12660.1|32
1686783600000|2023-06-14 23:00:00|12662.3|12660|12661.6|12660.1|12663.5|12662|12661.4|12659.9|76
1686783900000|2023-06-14 23:05:00|12661.5|12660|12663.5|12662|12664.5|12663|12661.5|12660|73
1686784200000|2023-06-14 23:10:00|12663.4|12661.9|12663.4|12661.9|12664.9|12663.4|12662.4|12660.9|45
1686784500000|2023-06-14 23:15:00|12663.5|12662|12666.6|12665.1|12666.7|12665.2|12663.4|12661.9|66
1686784800000|2023-06-14 23:20:00|12666.5|12665|12665.4|12663.9|12667|12665.5|12665.4|12663.9|43
1686785100000|2023-06-14 23:25:00|12665.6|12664.1|12667.6|12666.1|12667.9|12666.4|12665.5|12664|53
1686785400000|2023-06-14 23:30:00|12667.7|12666.2|12668.4|12666.9|12671.2|12669.7|12667.7|12666.2|68
1686785700000|2023-06-14 23:35:00|12668.3|12666.8|12668.6|12667.1|12668.8|12667.3|12668.3|12666.8|52
1686786000000|2023-06-14 23:40:00|12668.5|12667|12669|12667.5|12669.1|12667.6|12667.7|12666.2|49
1686786300000|2023-06-14 23:45:00|12669.1|12667.6|12669|12667.5|12669.2|12667.7|12668.5|12667|50
1686786600000|2023-06-14 23:50:00|12669.1|12667.6|12669.9|12668.4|12670|12668.5|12668.7|12667.2|48
1686786900000|2023-06-14 23:55:00|12669.6|12668.1|12671.6|12670.1|12671.6|12670.1|12669.6|12668.1|84
1686787200000|2023-06-15 00:00:00|12671.7|12670.2|12671.7|12670.2|12674.9|12673.4|12670.9|12669.4|148
1686787500000|2023-06-15 00:05:00|12671.8|12670.3|12670.7|12669.2|12673.6|12672.1|12670.4|12668.9|49
1686787800000|2023-06-15 00:10:00|12670.6|12669.1|12668.4|12666.9|12671|12669.5|12668.4|12666.9|82
1686788100000|2023-06-15 00:15:00|12668.3|12666.8|12667.7|12666.2|12669.1|12667.6|12667.1|12665.6|111
1686788400000|2023-06-15 00:20:00|12667.6|12666.1|12665.4|12663.9|12667.7|12666.2|12665.4|12663.9|88
1686788700000|2023-06-15 00:25:00|12665.5|12664|12667.4|12665.9|12667.8|12666.3|12664.9|12663.4|134
1686789000000|2023-06-15 00:30:00|12667.6|12666.1|12667.6|12666.1|12668.3|12666.8|12666.3|12664.8|78
1686789300000|2023-06-15 00:35:00|12667.5|12666|12665.4|12663.9|12667.8|12666.3|12665.4|12663.9|96
1686789600000|2023-06-15 00:40:00|12665.5|12664|12663.1|12661.6|12666|12664.5|12663.1|12661.6|144
1686789900000|2023-06-15 00:45:00|12663.3|12661.8|12663.2|12661.7|12664.2|12662.9|12662.6|12661.1|123
1686790200000|2023-06-15 00:50:00|12663.1|12661.6|12659.3|12657.8|12663.9|12662.4|12657|12656.1|244
1686790500000|2023-06-15 00:55:00|12659|12657.5|12660|12658.5|12660.8|12659.6|12657.4|12655.9|254
1686790800000|2023-06-15 01:00:00|12659.9|12658.4|12656.6|12655.1|12660.8|12659.3|12656.4|12654.9|234
1686791100000|2023-06-15 01:05:00|12656.5|12655|12657.1|12655.6|12657.8|12656.3|12655.2|12653.7|176
1686791400000|2023-06-15 01:10:00|12657|12655.5|12649|12647.5|12657.1|12655.6|12648.3|12646.8|270
1686791700000|2023-06-15 01:15:00|12649.2|12647.7|12647.9|12646.4|12651.6|12650.1|12644.9|12643.4|296
1686792000000|2023-06-15 01:20:00|12647.8|12646.3|12645|12643.5|12649.9|12648.4|12643.5|12642|235
1686792300000|2023-06-15 01:25:00|12644.9|12643.4|12645.5|12644|12645.7|12644.2|12642.7|12641.2|228
1686792600000|2023-06-15 01:30:00|12645.4|12643.9|12642.1|12640.6|12648.6|12647.1|12641.5|12640|421
1686792900000|2023-06-15 01:35:00|12642.3|12640.8|12644|12642.5|12646.1|12644.6|12640.8|12638.9|426
1686793200000|2023-06-15 01:40:00|12644.1|12642.6|12642.2|12640.7|12645|12643.3|12642.2|12640.7|204
1686793500000|2023-06-15 01:45:00|12642.1|12640.6|12641.2|12639.7|12642.9|12641.4|12639.4|12637.9|218
1686793800000|2023-06-15 01:50:00|12641.1|12639.6|12639.7|12638.2|12644|12642.5|12639.7|12638.2|151
1686794100000|2023-06-15 01:55:00|12639.6|12638.1|12636.5|12635|12639.6|12638.1|12635.2|12633.3|310
1686794400000|2023-06-15 02:00:00|12636.4|12634.9|12639.8|12638.3|12640.8|12639.3|12632.5|12631|312
1686794700000|2023-06-15 02:05:00|12639.5|12638|12639.3|12637.8|12642.8|12641.3|12638.3|12636.8|221
1686795000000|2023-06-15 02:10:00|12639.4|12637.9|12638.6|12637.1|12639.7|12638.2|12634.4|12632.9|233
1686795300000|2023-06-15 02:15:00|12639.2|12637.7|12638.6|12637.1|12641.4|12639.9|12637.6|12636.1|182
1686795600000|2023-06-15 02:20:00|12638.7|12637.2|12634.3|12632.8|12639.6|12638.1|12632.2|12630.7|410
1686795900000|2023-06-15 02:25:00|12634.4|12632.9|12636.3|12634.8|12637.1|12635.6|12634.3|12632.7|182
1686796200000|2023-06-15 02:30:00|12636.2|12634.7|12632.1|12630.6|12638.2|12636.7|12631.1|12629.6|133
1686796500000|2023-06-15 02:35:00|12632.9|12631.4|12634.6|12633.1|12634.8|12633.3|12632.8|12631.3|266
1686796800000|2023-06-15 02:40:00|12634.4|12632.9|12634.2|12632.7|12634.8|12633.3|12630.6|12629.1|174
1686797100000|2023-06-15 02:45:00|12634.3|12632.8|12635.4|12633.9|12635.7|12634.2|12634.2|12632.7|127
1686797400000|2023-06-15 02:50:00|12635.3|12633.8|12635.5|12634|12636|12634.5|12634.1|12632.6|123
1686797700000|2023-06-15 02:55:00|12635.7|12634.2|12635.4|12633.9|12637.7|12636.2|12635.2|12633.7|151
1686798000000|2023-06-15 03:00:00|12635.2|12633.7|12637.1|12635.6|12637.6|12636.1|12634.6|12633.1|139
1686798300000|2023-06-15 03:05:00|12637|12635.5|12640.8|12639.3|12640.8|12639.3|12636.9|12635.4|139
1686798600000|2023-06-15 03:10:00|12640.9|12639.4|12640.6|12639.1|12640.9|12639.4|12639.4|12637.9|118
1686798900000|2023-06-15 03:15:00|12640.5|12639|12638.4|12636.9|12640.9|12639.4|12638.3|12636.8|205
1686799200000|2023-06-15 03:20:00|12638.5|12637|12638.6|12637.1|12638.8|12637.3|12637.7|12636.2|177
1686799500000|2023-06-15 03:25:00|12638.7|12637.2|12638.4|12636.9|12639.4|12637.9|12638.1|12636.8|136
1686799800000|2023-06-15 03:30:00|12638.3|12636.8|12641.9|12640.4|12642.1|12640.6|12638.3|12636.8|150
1686800100000|2023-06-15 03:35:00|12642|12640.5|12641.7|12640.2|12643|12641.5|12641.4|12639.9|197
1686800400000|2023-06-15 03:40:00|12641.6|12640.1|12642.6|12641.1|12642.7|12641.2|12640.4|12638.9|153
1686800700000|2023-06-15 03:45:00|12642.7|12641.2|12640.4|12638.9|12642.8|12641.3|12640.2|12638.7|111
1686801000000|2023-06-15 03:50:00|12640.5|12639|12643.1|12641.6|12643.2|12641.7|12640.5|12639|105
1686801300000|2023-06-15 03:55:00|12643|12641.5|12645|12643.5|12645.1|12643.6|12641.9|12640.4|315
1686801600000|2023-06-15 04:00:00|12645.1|12643.6|12643|12641.5|12645.3|12643.8|12640.5|12639|243
1686801900000|2023-06-15 04:05:00|12642.9|12641.4|12638.7|12637.2|12643|12641.5|12636.1|12634.9|262
1686802200000|2023-06-15 04:10:00|12638.8|12637.3|12639.8|12638.3|12639.8|12638.6|12637.5|12636|143
1686802500000|2023-06-15 04:15:00|12639.7|12638.2|12641.7|12640.2|12642.4|12640.9|12639.5|12638.2|159
1686802800000|2023-06-15 04:20:00|12641.6|12640.1|12639.9|12638.4|12641.7|12640.4|12639.6|12638.1|140
1686803100000|2023-06-15 04:25:00|12640|12638.5|12637.4|12635.9|12640.3|12638.8|12636.8|12635.3|152
1686803400000|2023-06-15 04:30:00|12637.5|12636|12640.5|12639|12640.6|12639.4|12637.5|12636|89
1686803700000|2023-06-15 04:35:00|12640.4|12638.9|12641.8|12640.3|12642.5|12641|12640.3|12638.9|181
1686804000000|2023-06-15 04:40:00|12641.7|12640.2|12640.4|12638.9|12641.9|12640.4|12640.1|12638.6|132
1686804300000|2023-06-15 04:45:00|12640.5|12639|12640.9|12639.4|12643.8|12642.3|12640.5|12639|107
1686804600000|2023-06-15 04:50:00|12640.7|12639.2|12639.5|12638|12641.1|12639.6|12639.5|12638|186
1686804900000|2023-06-15 04:55:00|12639.6|12638.1|12638.7|12637.2|12640.9|12639.4|12638.6|12637.1|97
1686805200000|2023-06-15 05:00:00|12638.6|12637.1|12635.7|12634.2|12638.6|12637.1|12633.7|12632.2|278
1686805500000|2023-06-15 05:05:00|12635.6|12634.1|12633.8|12632.3|12636.1|12634.6|12632.8|12631.3|199
1686805800000|2023-06-15 05:10:00|12633.9|12632.4|12635|12633.5|12635.2|12633.7|12632.7|12631.2|167
1686806100000|2023-06-15 05:15:00|12635.4|12634.5|12637.9|12636.4|12638.4|12636.9|12635.4|12633.9|178
1686806400000|2023-06-15 05:20:00|12638.2|12636.7|12638.2|12636.7|12639.4|12637.9|12637|12635.5|194
1686806700000|2023-06-15 05:25:00|12638.3|12636.8|12643.8|12642.3|12644.9|12644|12637.8|12636.3|235
1686807000000|2023-06-15 05:30:00|12644|12642.5|12647.7|12646.2|12647.8|12646.3|12643.8|12642.3|288
1686807300000|2023-06-15 05:35:00|12647.6|12646.1|12650.1|12648.6|12651.8|12650.3|12647.6|12646.1|303
1686807600000|2023-06-15 05:40:00|12649.9|12648.4|12651.1|12649.6|12652.1|12650.6|12648.9|12647.4|235
1686807900000|2023-06-15 05:45:00|12651.2|12649.7|12653|12651.5|12654.3|12652.8|12650.1|12648.6|244
1686808200000|2023-06-15 05:50:00|12652.9|12651.4|12653.3|12651.8|12657.1|12655.6|12652.1|12650.6|243
1686808500000|2023-06-15 05:55:00|12653.2|12651.7|12651|12649.5|12656.3|12654.8|12651|12649.5|238
1686808800000|2023-06-15 06:00:00|12651.1|12649.6|12653.8|12652.3|12655.1|12653.6|12647.4|12645.9|535
1686809100000|2023-06-15 06:05:00|12653.6|12652.1|12654.9|12653.4|12658.8|12657.3|12653.6|12652.1|420
1686809400000|2023-06-15 06:10:00|12654.8|12653.3|12653.4|12651.9|12655.2|12653.7|12651.7|12650.2|361
1686809700000|2023-06-15 06:15:00|12653.5|12652|12651.4|12649.9|12655.5|12654|12650.9|12649.4|383
1686810000000|2023-06-15 06:20:00|12651.3|12649.8|12650.6|12649.1|12651.6|12650.1|12646.8|12645.3|385
1686810300000|2023-06-15 06:25:00|12650.5|12649|12647|12645.5|12653|12652|12646|12644.5|348
1686810600000|2023-06-15 06:30:00|12646.8|12645.3|12647.3|12645.8|12650.8|12649.3|12645.9|12644.9|275
1686810900000|2023-06-15 06:35:00|12647.4|12645.9|12642.9|12641.4|12647.9|12646.4|12641.6|12640.1|355
1686811200000|2023-06-15 06:40:00|12642.8|12641.3|12641|12639.5|12645.2|12643.7|12640.4|12638.9|306
1686811500000|2023-06-15 06:45:00|12640.9|12639.4|12640.7|12639.2|12641.5|12640|12638.8|12637.3|287
1686811800000|2023-06-15 06:50:00|12640.6|12639.1|12640.8|12639.3|12641.7|12640.2|12636.9|12635.4|300
1686812100000|2023-06-15 06:55:00|12641|12639.5|12649|12647.5|12649.5|12648.4|12640.2|12638.7|320
1686812400000|2023-06-15 07:00:00|12649.1|12647.6|12645.2|12644.3|12650.6|12649.1|12643.6|12642.1|397
1686812700000|2023-06-15 07:05:00|12645.3|12644.4|12644|12642.5|12647.8|12646.3|12641.4|12640.5|454
1686813000000|2023-06-15 07:10:00|12644.2|12642.7|12643.2|12642.3|12645.2|12644.3|12640.7|12639.2|269
1686813300000|2023-06-15 07:15:00|12643.3|12642.4|12652.6|12651.1|12652.9|12651.4|12641.5|12640.6|334
1686813600000|2023-06-15 07:20:00|12652.7|12651.2|12647.7|12646.2|12654|12652.5|12645.5|12644.6|245
1686813900000|2023-06-15 07:25:00|12647.8|12646.3|12647.6|12646.7|12650.8|12649.3|12645.9|12645|307
1686814200000|2023-06-15 07:30:00|12647.5|12646.6|12650.5|12649|12655.7|12654.5|12645.7|12644.2|337
1686814500000|2023-06-15 07:35:00|12650.6|12649.1|12641.6|12640.7|12650.6|12649.1|12640.1|12639|358
1686814800000|2023-06-15 07:40:00|12641.5|12640.6|12644.7|12643.2|12649.3|12648.3|12641.3|12640|375
1686815100000|2023-06-15 07:45:00|12644.9|12643.4|12648.6|12647.7|12649.1|12648.2|12644.3|12643.1|271
1686815400000|2023-06-15 07:50:00|12648.3|12647.4|12650.1|12649.2|12650.7|12649.8|12646.2|12645.3|257
1686815700000|2023-06-15 07:55:00|12650.2|12649.3|12655.7|12654.2|12657.9|12656.4|12649.1|12648.2|372
1686816000000|2023-06-15 08:00:00|12655.6|12654.1|12653.7|12652.2|12656.9|12655.8|12652.7|12651.7|320
1686816300000|2023-06-15 08:05:00|12653.6|12652.1|12654.6|12653.7|12657.8|12656.7|12653.2|12651.7|268
1686816600000|2023-06-15 08:10:00|12654.5|12653.6|12659.7|12658.2|12661.2|12659.9|12653.5|12652.6|242
1686816900000|2023-06-15 08:15:00|12660.1|12658.6|12661.1|12659.6|12661.3|12659.9|12658.5|12657|242
1686817200000|2023-06-15 08:20:00|12661|12659.5|12658.8|12657.3|12662.8|12661.3|12658|12656.5|314
1686817500000|2023-06-15 08:25:00|12658.9|12657.4|12664.7|12663.2|12665.6|12664.1|12658.1|12656.6|262
1686817800000|2023-06-15 08:30:00|12664.8|12663.3|12670|12668.5|12670.1|12668.6|12664.8|12663.3|302
1686818100000|2023-06-15 08:35:00|12669.9|12668.4|12672|12670.5|12673.1|12672|12668|12666.5|250
1686818400000|2023-06-15 08:40:00|12671.5|12670.6|12665.9|12664.4|12671.5|12670.6|12665.9|12664.4|259
1686818700000|2023-06-15 08:45:00|12665.8|12664.3|12669|12667.5|12672.3|12670.8|12665.6|12664.3|228
1686819000000|2023-06-15 08:50:00|12668.9|12667.4|12662.9|12661.4|12669|12667.5|12662.9|12661.4|172
1686819300000|2023-06-15 08:55:00|12662.8|12661.3|12661.9|12660.4|12664.8|12663.3|12661.1|12659.6|248
1686819600000|2023-06-15 09:00:00|12662|12660.5|12660.9|12659.4|12662.1|12660.6|12658.1|12657.2|176
1686819900000|2023-06-15 09:05:00|12661|12659.5|12663.8|12662.3|12664.1|12662.6|12660.9|12659.4|212
1686820200000|2023-06-15 09:10:00|12663.9|12662.4|12666.5|12665|12667.7|12666.2|12663.3|12662.1|224
1686820500000|2023-06-15 09:15:00|12666.2|12665.3|12664.3|12662.8|12667.5|12666|12662.7|12661.2|450
1686820800000|2023-06-15 09:20:00|12664.4|12662.9|12665.7|12664.2|12667.3|12665.8|12662.1|12660.7|314
1686821100000|2023-06-15 09:25:00|12665.8|12664.3|12663.6|12662.1|12667.7|12666.5|12660.8|12659.3|295
1686821400000|2023-06-15 09:30:00|12663.5|12662|12658.6|12657.1|12666.5|12665.3|12658.6|12657.1|256
1686821700000|2023-06-15 09:35:00|12658.7|12657.2|12661.9|12660.4|12664.5|12663|12657.5|12656|304
1686822000000|2023-06-15 09:40:00|12661.8|12660.3|12657.9|12656.4|12661.8|12660.3|12655.7|12654.2|245
1686822300000|2023-06-15 09:45:00|12657.8|12656.3|12656.8|12655.3|12659.7|12658.2|12654.4|12653.5|188
1686822600000|2023-06-15 09:50:00|12656.7|12655.2|12660.5|12659|12661.1|12660.2|12655.6|12654.3|244
1686822900000|2023-06-15 09:55:00|12660.6|12659.1|12662.9|12661.4|12663.6|12662.2|12660.6|12659.1|249
1686823200000|2023-06-15 10:00:00|12662.8|12661.3|12664.6|12663.1|12664.9|12663.4|12661.9|12660.7|320
1686823500000|2023-06-15 10:05:00|12664.7|12663.2|12663.6|12662.7|12666.3|12664.8|12661.7|12660.8|228
1686823800000|2023-06-15 10:10:00|12663.5|12662.6|12662.1|12660.6|12664|12662.8|12661.8|12660.5|206
1686824100000|2023-06-15 10:15:00|12661.8|12660.9|12657.2|12656.3|12662.7|12661.8|12655.6|12654.1|226
1686824400000|2023-06-15 10:20:00|12657.1|12656.2|12651.3|12650.4|12657.2|12656.3|12649.4|12648.4|251
1686824700000|2023-06-15 10:25:00|12651.2|12649.7|12654.6|12653.1|12658.2|12656.7|12649.4|12648.5|278
1686825000000|2023-06-15 10:30:00|12654.5|12653|12662.1|12660.6|12662.2|12660.7|12654.5|12653|317
1686825300000|2023-06-15 10:35:00|12662|12660.5|12660.2|12659.3|12663.1|12661.6|12657.5|12656.3|273
1686825600000|2023-06-15 10:40:00|12660|12659.1|12661.4|12659.9|12663.2|12661.7|12659.6|12658.6|242
1686825900000|2023-06-15 10:45:00|12661.3|12659.8|12663.8|12662.9|12666.4|12665.1|12661.2|12659.7|282
1686826200000|2023-06-15 10:50:00|12663.7|12662.8|12663.1|12661.6|12664.1|12662.8|12662.1|12660.6|187
1686826500000|2023-06-15 10:55:00|12663|12661.5|12667.7|12666.8|12670.5|12669.5|12662.9|12661.4|208
1686826800000|2023-06-15 11:00:00|12667.8|12666.9|12668.6|12667.1|12670.3|12669.4|12666|12665.1|297
1686827100000|2023-06-15 11:05:00|12668.4|12666.9|12666.2|12665.3|12669.8|12668.9|12662.9|12662|263
1686827400000|2023-06-15 11:10:00|12666.3|12664.8|12661.6|12660.7|12666.4|12664.9|12661.5|12660.2|194
1686827700000|2023-06-15 11:15:00|12661.7|12660.8|12661.2|12659.7|12662.7|12661.8|12658.8|12657.9|236
1686828000000|2023-06-15 11:20:00|12661.1|12659.6|12661.6|12660.7|12662.9|12662|12658.7|12657.8|208
1686828300000|2023-06-15 11:25:00|12661.7|12660.8|12666.9|12665.4|12667|12665.6|12659.1|12658.2|239
1686828600000|2023-06-15 11:30:00|12666.8|12665.3|12660.4|12659.5|12667.4|12666.5|12659.8|12658.3|288
1686828900000|2023-06-15 11:35:00|12660.5|12659.6|12658.2|12656.7|12664.5|12663.2|12657.5|12656.4|250
1686829200000|2023-06-15 11:40:00|12658.3|12656.8|12654.9|12653.4|12660.5|12659|12654.9|12653.4|292
1686829500000|2023-06-15 11:45:00|12655|12653.5|12655.1|12653.6|12657.4|12655.9|12653.8|12652.3|293
1686829800000|2023-06-15 11:50:00|12655.3|12653.8|12650.8|12649.9|12655.7|12654.2|12649.9|12649|304
1686830100000|2023-06-15 11:55:00|12650.9|12650|12644.6|12643.1|12651.7|12650.8|12644.3|12643.1|447
1686830400000|2023-06-15 12:00:00|12644.3|12642.8|12642.1|12640.6|12646.5|12645|12641.3|12640.4|407
1686830700000|2023-06-15 12:05:00|12642.2|12640.7|12646.2|12645.3|12646.6|12645.6|12642|12640.5|263
1686831000000|2023-06-15 12:10:00|12647.2|12646.3|12658.2|12653.1|12658.9|12654|12646.3|12645.4|487
1686831300000|2023-06-15 12:15:00|12658|12653|12659|12657.5|12662.2|12660|12651.9|12649.3|985
1686831600000|2023-06-15 12:20:00|12658|12656.5|12655.5|12654|12658.2|12656.7|12648.5|12647.3|613
1686831900000|2023-06-15 12:25:00|12655.3|12653.8|12649.7|12643.8|12655.3|12653.8|12646.6|12642.8|530
1686832200000|2023-06-15 12:30:00|12649.6|12643.9|12664.8|12663.3|12670.5|12669|12643.8|12638|1302
1686832500000|2023-06-15 12:35:00|12664.7|12663.2|12658|12656.5|12669|12667.5|12657.7|12656.2|790
1686832800000|2023-06-15 12:40:00|12658.1|12656.6|12665.2|12664.3|12670.1|12668.6|12657.3|12655.8|722
1686833100000|2023-06-15 12:45:00|12665.1|12664.2|12658.9|12658|12666.6|12665.1|12658.9|12657.9|674
1686833400000|2023-06-15 12:50:00|12659.3|12658.4|12664.5|12663.6|12666.3|12664.8|12656.3|12654.8|905
1686833700000|2023-06-15 12:55:00|12665|12664.1|12668.9|12667.4|12669.8|12668.3|12660.3|12659.1|795
1686834000000|2023-06-15 13:00:00|12668.7|12667.2|12666.7|12665.2|12676|12675.1|12663.6|12662.7|801
1686834300000|2023-06-15 13:05:00|12666.9|12665.4|12674|12672.5|12674|12672.6|12665.2|12663.7|755
1686834600000|2023-06-15 13:10:00|12673.9|12672.4|12678|12676.5|12678.5|12677|12671.6|12670.1|446
1686834900000|2023-06-15 13:15:00|12677.8|12676.3|12690.5|12689.6|12691|12689.9|12677.2|12675.7|605
1686835200000|2023-06-15 13:20:00|12690.4|12689.5|12687|12686.1|12692.5|12691.6|12682.9|12681.4|658
1686835500000|2023-06-15 13:25:00|12687.2|12686.3|12688.8|12687.3|12695.1|12693.9|12686.7|12685.2|582
1686835800000|2023-06-15 13:30:00|12688.9|12687.4|12691.1|12689.6|12692.7|12691.6|12682.2|12680.7|626
1686836100000|2023-06-15 13:35:00|12691|12689.5|12691|12689.5|12693|12691.5|12682.7|12681.4|670
1686836400000|2023-06-15 13:40:00|12690.9|12689.4|12693.7|12692.2|12697.7|12696.8|12690.8|12689.3|632
1686836700000|2023-06-15 13:45:00|12693.8|12692.3|12709|12708.1|12709|12708.1|12693.8|12692.3|570
1686837000000|2023-06-15 13:50:00|12708.9|12708|12712.9|12712|12714.5|12713.1|12707.6|12706.1|540
1686837300000|2023-06-15 13:55:00|12713|12712.1|12721.4|12719.9|12723.2|12722.3|12712.4|12711.5|448
1686837600000|2023-06-15 14:00:00|12721.2|12719.7|12730|12729.1|12732.1|12731|12720.7|12719.5|559
1686837900000|2023-06-15 14:05:00|12729.9|12729|12733|12731.5|12739.4|12737.9|12729.9|12728.8|601
1686838200000|2023-06-15 14:10:00|12733.1|12731.6|12728.2|12726.7|12735.6|12734.1|12725.6|12724.4|551
1686838500000|2023-06-15 14:15:00|12728|12726.5|12737.6|12736.1|12738.7|12737.4|12728|12726.5|376
1686838800000|2023-06-15 14:20:00|12738.1|12736.6|12740.6|12739.1|12742.7|12741.6|12736|12734.5|437
1686839100000|2023-06-15 14:25:00|12740.5|12739|12745|12743.5|12746.4|12745.5|12740.5|12739|479
1686839400000|2023-06-15 14:30:00|12744.8|12743.3|12748.7|12747.2|12749.3|12748.4|12738.6|12737.1|542
1686839700000|2023-06-15 14:35:00|12748.6|12747.1|12743.4|12742.5|12751.2|12750.3|12743|12742.1|434
1686840000000|2023-06-15 14:40:00|12743.3|12742.4|12746.4|12745.5|12750.3|12749.4|12743.1|12742.2|531
1686840300000|2023-06-15 14:45:00|12746.5|12745.6|12749.9|12749|12749.9|12749|12744.7|12743.8|466
1686840600000|2023-06-15 14:50:00|12749.8|12748.9|12744.4|12742.9|12749.8|12748.9|12742.7|12741.2|483
1686840900000|2023-06-15 14:55:00|12744.1|12742.6|12743.7|12742.8|12746.7|12745.8|12741.2|12740.3|667
1686841200000|2023-06-15 15:00:00|12743.6|12742.7|12746.3|12745.4|12749.8|12748.9|12742.9|12742|565
1686841500000|2023-06-15 15:05:00|12746.4|12745.5|12738.7|12737.8|12746.5|12745.6|12736.3|12735.2|403
1686841800000|2023-06-15 15:10:00|12739.1|12738.2|12741.4|12740.5|12742.2|12741.3|12737.2|12736.1|245
1686842100000|2023-06-15 15:15:00|12741.3|12740.4|12737.9|12737|12744.4|12743.5|12736.9|12736|375
1686842400000|2023-06-15 15:20:00|12737.8|12736.9|12754.8|12753.3|12756.4|12755.5|12737.3|12736.4|364
1686842700000|2023-06-15 15:25:00|12754.7|12753.2|12761|12759.5|12761.1|12759.6|12753.4|12752.5|331
1686843000000|2023-06-15 15:30:00|12759.7|12758.8|12761.3|12760.4|12761.9|12761|12756.6|12755.7|333
1686843300000|2023-06-15 15:35:00|12761.4|12760.5|12763.8|12762.9|12764.1|12763.2|12759.2|12758.3|301
1686843600000|2023-06-15 15:40:00|12764.1|12763.2|12761.7|12760.2|12766.3|12764.8|12760.8|12759.3|201
1686843900000|2023-06-15 15:45:00|12761.8|12760.8|12759.7|12758.2|12763.2|12762.2|12758.9|12757.7|218
1686844200000|2023-06-15 15:50:00|12759.8|12758.3|12759.3|12758.4|12765.1|12763.9|12757.4|12756.5|347
1686844500000|2023-06-15 15:55:00|12759.2|12758.3|12760.3|12759.4|12761.4|12760.5|12758.4|12757.5|229
1686844800000|2023-06-15 16:00:00|12760.2|12759.3|12761|12759.5|12763.1|12761.6|12759.6|12758.7|296
1686845100000|2023-06-15 16:05:00|12760.9|12759.4|12764.1|12762.6|12764.9|12763.6|12760|12758.5|337
1686845400000|2023-06-15 16:10:00|12764.2|12762.7|12767.9|12766.4|12768.2|12766.7|12763.4|12762.1|248
1686845700000|2023-06-15 16:15:00|12768|12766.5|12767.8|12766.9|12771.2|12770.1|12766.2|12764.7|291
1686846000000|2023-06-15 16:20:00|12767.6|12766.7|12772.3|12770.8|12772.4|12770.9|12767.5|12766.6|255
1686846300000|2023-06-15 16:25:00|12772.4|12770.9|12770|12768.5|12774.5|12773|12768.8|12767.3|227
1686846600000|2023-06-15 16:30:00|12770.1|12768.6|12769|12767.5|12772.4|12770.9|12767.9|12766.4|252
1686846900000|2023-06-15 16:35:00|12769.1|12767.6|12769.8|12768.3|12770.1|12768.7|12766.9|12765.4|225
1686847200000|2023-06-15 16:40:00|12769.7|12768.2|12773.2|12771.7|12775|12773.5|12768.9|12767.4|294
1686847500000|2023-06-15 16:45:00|12773.3|12771.8|12774.9|12773.4|12775.1|12773.6|12771.2|12769.7|252
1686847800000|2023-06-15 16:50:00|12775|12773.5|12773.6|12772.7|12777.1|12775.6|12773.1|12772.2|227
1686848100000|2023-06-15 16:55:00|12773|12772.1|12774.6|12773.7|12774.9|12774|12770.6|12769.7|295
1686848400000|2023-06-15 17:00:00|12774.2|12773.3|12770.6|12769.7|12777.3|12776|12770.3|12769.4|299
1686848700000|2023-06-15 17:05:00|12770.5|12769.6|12772.9|12771.4|12773.5|12772.6|12768.2|12767.3|326
1686849000000|2023-06-15 17:10:00|12773|12771.5|12771.9|12771|12776.7|12775.5|12771.9|12770.5|244
1686849300000|2023-06-15 17:15:00|12771.8|12770.9|12771.3|12770.4|12775.3|12774.4|12771.3|12770.4|191
1686849600000|2023-06-15 17:20:00|12771.2|12770.3|12774.5|12773.6|12776.1|12775.2|12771.2|12770.3|243
1686849900000|2023-06-15 17:25:00|12774.6|12773.7|12774|12773.1|12775.2|12774.3|12771.5|12770.6|178
1686850200000|2023-06-15 17:30:00|12773.9|12773|12775.1|12773.6|12775.2|12773.9|12773.3|12772.2|215
1686850500000|2023-06-15 17:35:00|12775.2|12773.7|12774|12773.1|12776.8|12775.9|12773.8|12772.9|198
1686850800000|2023-06-15 17:40:00|12773.9|12773|12778.6|12777.7|12778.7|12777.8|12773.9|12773|190
1686851100000|2023-06-15 17:45:00|12778.7|12777.8|12781.6|12780.7|12782.8|12781.8|12778.3|12777.2|167
1686851400000|2023-06-15 17:50:00|12781.7|12780.8|12777.5|12776.6|12782|12781.1|12776.9|12775.4|147
1686851700000|2023-06-15 17:55:00|12777.8|12776.9|12773.5|12772.6|12779.5|12778.6|12773.4|12772.5|214
1686852000000|2023-06-15 18:00:00|12773.6|12772.7|12777.2|12775.7|12777.2|12776|12772.8|12771.9|176
1686852300000|2023-06-15 18:05:00|12777.3|12776.4|12776.5|12775.6|12778.7|12777.8|12775.5|12774.2|168
1686852600000|2023-06-15 18:10:00|12776.4|12775.5|12777.4|12776.5|12778.3|12777.4|12774.9|12774|162
1686852900000|2023-06-15 18:15:00|12777.3|12776.4|12775.6|12774.7|12778.4|12777.5|12775.6|12774.7|140
1686853200000|2023-06-15 18:20:00|12775.5|12774.6|12777.2|12776.3|12777.7|12776.8|12775.1|12773.9|158
1686853500000|2023-06-15 18:25:00|12777.3|12776.4|12777.6|12776.7|12778.6|12777.7|12776.5|12775.3|220
1686853800000|2023-06-15 18:30:00|12777.5|12776.6|12778.5|12777.6|12778.9|12778|12777.1|12776.2|195
1686854100000|2023-06-15 18:35:00|12778.4|12777.5|12777.3|12776.4|12778.8|12777.9|12777.2|12776.3|148
1686854400000|2023-06-15 18:40:00|12777.5|12776.6|12779.4|12778.5|12780.5|12779.6|12777.5|12776.6|161
1686854700000|2023-06-15 18:45:00|12779.8|12778.9|12781.6|12780.7|12782.1|12781.1|12779.2|12778.3|173
1686855000000|2023-06-15 18:50:00|12781.7|12780.8|12782.9|12782|12782.9|12782|12780.8|12779.9|183
1686855300000|2023-06-15 18:55:00|12782.8|12781.9|12782.2|12781.3|12784.2|12783.3|12781.2|12780.3|187
1686855600000|2023-06-15 19:00:00|12782.1|12781.2|12780.4|12779.5|12782.6|12781.7|12778.3|12777.4|252
1686855900000|2023-06-15 19:05:00|12780.5|12779.6|12782.7|12781.2|12783|12781.6|12780|12779.1|226
1686856200000|2023-06-15 19:10:00|12782.6|12781.1|12783.3|12782.4|12784.1|12783.2|12781.1|12780.2|164
1686856500000|2023-06-15 19:15:00|12783.4|12782.5|12785.8|12784.3|12786.3|12785.4|12783.1|12782.2|194
1686856800000|2023-06-15 19:20:00|12785.9|12784.4|12781|12780.1|12785.9|12784.6|12780.4|12779.5|219
1686857100000|2023-06-15 19:25:00|12780.9|12780|12780.7|12779.8|12781.8|12780.9|12780.2|12779.3|157
1686857400000|2023-06-15 19:30:00|12780.6|12779.7|12781.3|12780.4|12781.7|12780.8|12780.6|12779.7|160
1686857700000|2023-06-15 19:35:00|12781.4|12780.5|12781|12780.1|12782.1|12781.2|12780.5|12779.6|179
1686858000000|2023-06-15 19:40:00|12780.9|12780|12778.2|12777.3|12782.1|12781.2|12778.1|12777.2|178
1686858300000|2023-06-15 19:45:00|12778.1|12777.2|12781.5|12780.6|12782.1|12781.2|12778.1|12777.2|154
1686858600000|2023-06-15 19:50:00|12781.8|12780.9|12783.6|12782.7|12785|12784.1|12781.6|12780.7|251
1686858900000|2023-06-15 19:55:00|12783.5|12782.6|12784.7|12783.8|12784.7|12783.8|12782.3|12781.4|254
1686859200000|2023-06-15 20:00:00|12784.8|12783.9|12783.5|12782.6|12785.5|12784.6|12782.7|12781.4|171
1686859500000|2023-06-15 20:05:00|12783.4|12782.5|12783|12782.1|12783.7|12782.8|12782.4|12781.5|84
1686859800000|2023-06-15 20:10:00|12782.9|12782|12783.7|12782.8|12784.2|12782.9|12782.6|12781.1|54
1686860100000|2023-06-15 20:15:00|12783.8|12782.9|12784.5|12783.6|12785|12784.1|12783.8|12782.4|76
1686860400000|2023-06-15 20:20:00|12784.4|12783.5|12784|12782.5|12784.5|12783.6|12783.4|12782.2|54
1686860700000|2023-06-15 20:25:00|12784.1|12782.6|12784.7|12783.2|12785|12783.5|12783.3|12782.2|54
1686861000000|2023-06-15 20:30:00|12784.6|12783.1|12783.9|12782.4|12785.3|12783.8|12783.9|12782.4|42
1686861300000|2023-06-15 20:35:00|12783.8|12782.3|12784.2|12782.7|12784.3|12782.9|12783.7|12782.2|43
1686861600000|2023-06-15 20:40:00|12784.1|12782.6|12783.2|12781.7|12784.4|12783|12783.1|12781.6|59
1686861900000|2023-06-15 20:45:00|12783.1|12781.6|12784.1|12782.6|12784.4|12782.8|12782.9|12781.4|52
1686862200000|2023-06-15 20:50:00|12784|12782.5|12784.7|12783.2|12785.1|12783.4|12783.9|12782.4|210
1686862500000|2023-06-15 20:55:00|12785.5|12782.3|12787.9|12780.2|12788.2|12783.1|12785|12779|434
1686862800000|2023-06-15 21:00:00|12788.3|12778|12788.2|12776.3|12789.4|12778.3|12788.1|12776.2|37
1686863100000|2023-06-15 21:05:00|12788.3|12776.4|12789.8|12777.9|12789.8|12778.2|12788.2|12776.3|25
1686863400000|2023-06-15 21:10:00|12789.7|12777.8|12789.3|12777.8|12789.9|12778|12789.3|12777.7|20
1686863700000|2023-06-15 21:15:00|12789.4|12777.7|12791|12779.1|12792.2|12780.3|12788.7|12777.6|659
1686864000000|2023-06-15 21:20:00|12791.2|12779.3|12791.5|12779.6|12792.5|12780.6|12790.5|12778.6|425
1686864300000|2023-06-15 21:25:00|12791.4|12779.5|12789.6|12777.7|12792|12780.1|12789.5|12777.6|229
1686864600000|2023-06-15 21:30:00|12789.5|12777.6|12788.9|12777.4|12789.6|12777.7|12788.9|12777.2|29
1686864900000|2023-06-15 21:35:00|12788.8|12777.3|12788.5|12777.8|12789.1|12777.8|12788.1|12777.2|18
1686865200000|2023-06-15 21:40:00|12788.8|12777.6|12789.1|12777.2|12789.6|12778.3|12788.4|12777|33
1686865500000|2023-06-15 21:45:00|12789.6|12777.7|12789.3|12778|12789.6|12778.1|12789.3|12777.4|20
1686865800000|2023-06-15 21:50:00|12789.2|12778.2|12787.9|12779.5|12789.2|12779.5|12787.9|12777.7|19
1686866100000|2023-06-15 21:55:00|12787.8|12779.6|12785.5|12779.2|12788|12779.6|12785.4|12777.3|51
1686866400000|2023-06-15 22:00:00|12785.7|12779.4|12786|12782.9|12786.7|12783.2|12785.1|12776.3|193
1686866700000|2023-06-15 22:05:00|12785.6|12783.4|12785.3|12783.8|12786.3|12784.3|12785.1|12783.1|87
1686867000000|2023-06-15 22:10:00|12785.4|12783.9|12787.5|12784.2|12788.3|12785.9|12785.2|12783.4|103
1686867300000|2023-06-15 22:15:00|12787.2|12784|12786.3|12784.8|12787.9|12785.6|12786.2|12783.9|199
1686867600000|2023-06-15 22:20:00|12786.6|12784.4|12788.4|12785.7|12789.1|12786.1|12786.2|12783.6|137
1686867900000|2023-06-15 22:25:00|12788.5|12785.2|12786.5|12784|12788.5|12785.3|12786|12783.6|89
1686868200000|2023-06-15 22:30:00|12786.6|12784.2|12786.1|12784.6|12786.8|12784.9|12786|12783.9|95
1686868500000|2023-06-15 22:35:00|12786|12784.5|12786.2|12784.7|12786.5|12784.8|12785.8|12784.1|54
1686868800000|2023-06-15 22:40:00|12786.1|12784.6|12786.3|12784.8|12786.7|12784.8|12785.9|12784.1|139
1686869100000|2023-06-15 22:45:00|12786.2|12784.7|12786.3|12784.8|12787.5|12785.6|12785.9|12784.2|146
1686869400000|2023-06-15 22:50:00|12786.2|12784.7|12788.8|12786.3|12788.8|12786.4|12786.1|12784.6|67
1686869700000|2023-06-15 22:55:00|12788.4|12786.9|12788.4|12786.9|12789.1|12787|12788.3|12786.4|59
1686870000000|2023-06-15 23:00:00|12788.3|12786.8|12791.3|12789.8|12791.8|12789.9|12788.3|12786.3|104
1686870300000|2023-06-15 23:05:00|12791.2|12789.7|12791.3|12788.9|12791.7|12790|12790.3|12788.4|211
1686870600000|2023-06-15 23:10:00|12791.6|12789.5|12790.2|12788.7|12791.6|12789.8|12790.1|12788.5|79
1686870900000|2023-06-15 23:15:00|12790.1|12788.6|12789|12787.5|12790.3|12788.8|12789|12787.5|67
1686871200000|2023-06-15 23:20:00|12789.1|12787.6|12790.9|12789.4|12791.5|12790|12789|12787.5|54
1686871500000|2023-06-15 23:25:00|12791|12789.5|12786.9|12785.4|12791.2|12789.7|12786.9|12785.4|98
1686871800000|2023-06-15 23:30:00|12787|12785.5|12787.8|12786.3|12788.1|12786.6|12786.8|12785.3|56
1686872100000|2023-06-15 23:35:00|12787.7|12786.2|12788.7|12787.2|12788.9|12787.4|12787.7|12786.2|60
1686872400000|2023-06-15 23:40:00|12788.6|12787.1|12788.5|12787.6|12790.2|12788.7|12788.4|12786.9|62
1686872700000|2023-06-15 23:45:00|12788.6|12787|12787.8|12786.3|12788.8|12787.3|12787.7|12786.2|53
1686873000000|2023-06-15 23:50:00|12787.7|12786.2|12788|12785.9|12788|12786.3|12786.4|12784.9|67
1686873300000|2023-06-15 23:55:00|12787.7|12786.2|12785.7|12784.2|12788.2|12786.5|12785.6|12784|187
1686873600000|2023-06-16 00:00:00|12785.8|12784.3|12787.9|12786.4|12788.6|12787.1|12785.2|12783.7|184
1686873900000|2023-06-16 00:05:00|12788|12786.5|12789.9|12788.4|12790.8|12789.3|12787.9|12786.4|154
1686874200000|2023-06-16 00:10:00|12790.2|12788.7|12792|12790.5|12792.1|12790.6|12790.1|12788.6|127
1686874500000|2023-06-16 00:15:00|12792.1|12790.6|12790.8|12789.3|12794|12792.5|12790.7|12789.2|94
1686874800000|2023-06-16 00:20:00|12790.1|12788.6|12788.8|12787.3|12790.6|12789.1|12788.7|12787.2|96
1686875100000|2023-06-16 00:25:00|12788.7|12787.2|12787.3|12785.8|12789.3|12787.8|12787.3|12785.8|67
1686875400000|2023-06-16 00:30:00|12787.5|12786|12785.6|12784.1|12787.9|12786.4|12783.8|12782.3|103
1686875700000|2023-06-16 00:35:00|12785.5|12784|12785.6|12784.1|12786.2|12784.7|12784.8|12783.3|65
1686876000000|2023-06-16 00:40:00|12785.7|12784.2|12787.6|12786.1|12787.8|12786.3|12785.1|12783.6|78
1686876300000|2023-06-16 00:45:00|12787.5|12786|12785.5|12784|12787.6|12786.1|12785.5|12784|75
1686876600000|2023-06-16 00:50:00|12785.4|12783.9|12783.1|12781.6|12785.4|12783.9|12782.3|12780.8|192
1686876900000|2023-06-16 00:55:00|12782.8|12781.3|12782.7|12781.2|12784.5|12783|12781.4|12779.9|247
1686877200000|2023-06-16 01:00:00|12782.6|12781.1|12786.5|12785|12787.4|12785.9|12782.6|12781.1|209
1686877500000|2023-06-16 01:05:00|12786.3|12784.8|12785.8|12784.3|12787.1|12785.6|12785.3|12783.8|186
1686877800000|2023-06-16 01:10:00|12785.7|12784.2|12785.4|12783.9|12786|12784.5|12784.3|12782.8|145
1686878100000|2023-06-16 01:15:00|12785.2|12783.7|12784.4|12782.9|12785.5|12784|12781.7|12780.2|197
1686878400000|2023-06-16 01:20:00|12784.5|12783|12783.6|12782.1|12784.5|12783|12782.4|12780.9|157
1686878700000|2023-06-16 01:25:00|12783.7|12782.2|12783.4|12781.9|12783.9|12782.4|12781.6|12780.1|205
1686879000000|2023-06-16 01:30:00|12783.3|12781.8|12780.6|12779.1|12783.5|12782|12779.1|12777|198
1686879300000|2023-06-16 01:35:00|12780.8|12779.3|12782.6|12781.1|12783.6|12782.1|12780.4|12778.9|194
1686879600000|2023-06-16 01:40:00|12782.5|12781|12786.3|12784.8|12786.4|12784.9|12782.1|12780.6|191
1686879900000|2023-06-16 01:45:00|12786.5|12785|12788.5|12787|12789.3|12787.8|12786.4|12784.9|177
1686880200000|2023-06-16 01:50:00|12788.4|12786.9|12787.6|12786.1|12789|12787.5|12787.1|12785.6|127
1686880500000|2023-06-16 01:55:00|12787.5|12786|12782.1|12780.6|12787.5|12786|12782.1|12780.6|105
1686880800000|2023-06-16 02:00:00|12781.7|12780.2|12779|12777.5|12784|12782.5|12778.9|12777.4|216
1686881100000|2023-06-16 02:05:00|12779.1|12777.6|12781.7|12780.2|12781.8|12780.3|12779.1|12777.6|173
1686881400000|2023-06-16 02:10:00|12781.6|12780.1|12781.4|12779.9|12781.8|12780.3|12780.5|12779|167
1686881700000|2023-06-16 02:15:00|12781.5|12780|12781.3|12779.8|12781.8|12780.3|12779.4|12777.9|170
1686882000000|2023-06-16 02:20:00|12781.1|12779.6|12780|12778.5|12782.6|12781.1|12778.7|12777.2|123
1686882300000|2023-06-16 02:25:00|12780.1|12778.6|12778.9|12777.4|12780.4|12778.9|12778.3|12776.8|128
1686882600000|2023-06-16 02:30:00|12779.5|12778|12778.4|12776.9|12779.7|12778.2|12776.2|12774.7|218
1686882900000|2023-06-16 02:35:00|12778.3|12776.8|12779.9|12778.4|12780.3|12778.8|12777.9|12776.4|145
1686883200000|2023-06-16 02:40:00|12779.8|12778.3|12778.2|12776.7|12780.7|12779.2|12777.2|12775.7|196
1686883500000|2023-06-16 02:45:00|12777.7|12776.2|12775.3|12773.8|12779.6|12778.1|12772.2|12770.6|582
1686883800000|2023-06-16 02:50:00|12775.2|12773.7|12772.1|12770.6|12775.3|12773.8|12771.9|12770.4|315
1686884100000|2023-06-16 02:55:00|12772.6|12771.1|12770.7|12769.2|12773.5|12772|12769.2|12767.7|237
1686884400000|2023-06-16 03:00:00|12770.6|12769.1|12773.5|12772|12776.4|12774.9|12770.6|12769.1|279
1686884700000|2023-06-16 03:05:00|12773.7|12772.2|12776.6|12775.1|12777.5|12776|12773.7|12772.2|176
1686885000000|2023-06-16 03:10:00|12776.8|12775.3|12775.7|12774.2|12777.2|12775.7|12774.6|12773.1|110
1686885300000|2023-06-16 03:15:00|12775.6|12774.1|12774.1|12772.6|12776.6|12775.1|12774.1|12772.6|129
1686885600000|2023-06-16 03:20:00|12774.4|12772.9|12777.9|12776.4|12778.5|12777|12774.2|12772.7|122
1686885900000|2023-06-16 03:25:00|12778|12776.5|12779.9|12778.4|12780.5|12779|12778|12776.5|174
1686886200000|2023-06-16 03:30:00|12779.8|12778.3|12780.4|12778.9|12781|12779.5|12779.1|12777.6|133
1686886500000|2023-06-16 03:35:00|12780|12778.5|12778.5|12777|12780|12778.5|12778.3|12776.8|102
1686886800000|2023-06-16 03:40:00|12778.4|12776.9|12779.6|12778.1|12779.9|12778.4|12778.4|12776.9|83
1686887100000|2023-06-16 03:45:00|12779.5|12778|12779.3|12777.8|12779.8|12778.3|12778.1|12776.6|174
1686887400000|2023-06-16 03:50:00|12779.1|12777.6|12776.6|12775.1|12779.2|12777.7|12776.4|12774.9|185
1686887700000|2023-06-16 03:55:00|12776.7|12775.2|12776.6|12775.1|12777.2|12775.7|12775.5|12774|134
1686888000000|2023-06-16 04:00:00|12776.5|12775|12774.6|12773.1|12776.5|12775|12774.4|12772.9|137
1686888300000|2023-06-16 04:05:00|12774.7|12773.2|12777.2|12775.7|12777.6|12776.1|12774.5|12773|153
1686888600000|2023-06-16 04:10:00|12777.3|12775.8|12778.3|12776.8|12779.2|12777.7|12777.2|12775.7|175
1686888900000|2023-06-16 04:15:00|12777.9|12776.4|12778.7|12777.2|12779.5|12778|12777.2|12775.7|202
1686889200000|2023-06-16 04:20:00|12778.9|12777.4|12778.4|12776.9|12779.2|12777.7|12777.2|12776|168
1686889500000|2023-06-16 04:25:00|12778.3|12776.8|12781.4|12779.9|12781.6|12780.3|12777.9|12776.8|213
1686889800000|2023-06-16 04:30:00|12781.3|12779.8|12781.9|12780.4|12782.3|12780.8|12780.6|12779.1|204
1686890100000|2023-06-16 04:35:00|12781.8|12780.3|12781|12779.5|12782.2|12780.7|12779.7|12778.2|184
1686890400000|2023-06-16 04:40:00|12780.9|12779.4|12780.7|12779.2|12781.8|12780.4|12780.6|12779.1|108
1686890700000|2023-06-16 04:45:00|12780.8|12779.3|12780.3|12779.4|12781.8|12780.3|12779.4|12778.2|112
1686891000000|2023-06-16 04:50:00|12780|12779.1|12781.6|12780.1|12781.7|12780.2|12779.4|12778.1|117
1686891300000|2023-06-16 04:55:00|12781.7|12780.2|12780.5|12779|12782.7|12781.2|12780.1|12778.9|156
1686891600000|2023-06-16 05:00:00|12780.4|12778.9|12781.3|12779.8|12781.7|12780.2|12778.7|12777.2|218
1686891900000|2023-06-16 05:05:00|12781.4|12779.9|12780.5|12779.6|12782.3|12780.8|12780.5|12779.3|144
1686892200000|2023-06-16 05:10:00|12779.7|12778.8|12779.7|12778.2|12780.7|12779.4|12778.4|12777.5|263
1686892500000|2023-06-16 05:15:00|12780.1|12778.6|12781.1|12779.6|12781.1|12779.6|12779.6|12778.1|136
1686892800000|2023-06-16 05:20:00|12781|12779.5|12783.3|12781.8|12783.4|12781.9|12780.5|12779|129
1686893100000|2023-06-16 05:25:00|12783.5|12782|12783.8|12782.3|12785.8|12784.3|12783.4|12781.9|175
1686893400000|2023-06-16 05:30:00|12783.7|12782.2|12784.5|12783|12784.6|12783.4|12782.6|12781.1|197
1686893700000|2023-06-16 05:35:00|12784.4|12782.9|12784.6|12783.7|12787.2|12785.9|12783.3|12782|147
1686894000000|2023-06-16 05:40:00|12784.7|12783.8|12787.9|12786.4|12788.7|12787.2|12783.7|12782.8|195
1686894300000|2023-06-16 05:45:00|12787.8|12786.3|12790.7|12789.2|12791.4|12789.9|12787.6|12786.1|262
1686894600000|2023-06-16 05:50:00|12790.6|12789.1|12788.7|12787.2|12790.8|12789.3|12786.5|12785|243
1686894900000|2023-06-16 05:55:00|12788.8|12787.3|12787.8|12786.3|12788.9|12787.4|12786.2|12784.7|270
1686895200000|2023-06-16 06:00:00|12787.5|12786|12788.2|12786.7|12791.6|12790.1|12786.5|12785|352
1686895500000|2023-06-16 06:05:00|12788.1|12786.6|12792.9|12791.4|12795.7|12794.3|12788.1|12786.6|335
1686895800000|2023-06-16 06:10:00|12792.8|12791.3|12795|12793.5|12797|12795.5|12791.9|12790.4|346
1686896100000|2023-06-16 06:15:00|12795.1|12793.6|12798.7|12797.8|12799.2|12798.3|12794.5|12793|292
1686896400000|2023-06-16 06:20:00|12798.6|12797.7|12809.3|12807.8|12814.4|12812.9|12798.5|12797.6|486
1686896700000|2023-06-16 06:25:00|12809.4|12807.9|12807.7|12806.2|12809.6|12808.1|12806|12804.9|362
1686897000000|2023-06-16 06:30:00|12807.6|12806.1|12817|12815.5|12818.9|12817.4|12805.9|12804.9|415
1686897300000|2023-06-16 06:35:00|12817.1|12815.6|12811.3|12810.4|12817.5|12816|12811.2|12809.9|415
1686897600000|2023-06-16 06:40:00|12811.2|12810.3|12800.8|12799.3|12811.3|12810.4|12800.2|12798.7|496
1686897900000|2023-06-16 06:45:00|12800.9|12799.4|12799.9|12798.4|12805.1|12803.6|12799.8|12798.3|367
1686898200000|2023-06-16 06:50:00|12799.8|12798.3|12801.7|12800.2|12801.9|12800.7|12796.7|12795.2|310
1686898500000|2023-06-16 06:55:00|12801.8|12800.3|12802|12800.5|12806.1|12804.9|12801.5|12800|428
1686898800000|2023-06-16 07:00:00|12801.8|12800.3|12798.6|12797.1|12806.1|12804.6|12797.6|12796.1|578
1686899100000|2023-06-16 07:05:00|12798.7|12797.2|12791.1|12789.6|12800.6|12799.1|12789.6|12788.1|481
1686899400000|2023-06-16 07:10:00|12791.3|12789.8|12791.5|12790|12796.6|12795.1|12790.5|12789|342
1686899700000|2023-06-16 07:15:00|12791.2|12790.3|12791.8|12790.3|12795.1|12793.6|12789.7|12788.2|414
1686900000000|2023-06-16 07:20:00|12791.6|12790.1|12789.4|12787.9|12793.8|12792.3|12786.1|12784.6|530
1686900300000|2023-06-16 07:25:00|12789.3|12787.8|12791.9|12790.4|12792.1|12791.1|12786.5|12785|446
1686900600000|2023-06-16 07:30:00|12791.8|12790.3|12795.4|12793.9|12798.6|12797.4|12791.6|12790.1|334
1686900900000|2023-06-16 07:35:00|12794.7|12793.2|12792.4|12790.9|12795.5|12794|12790.1|12788.6|443
1686901200000|2023-06-16 07:40:00|12792.3|12790.8|12792.1|12790.6|12795.8|12794.3|12789.9|12788.4|450
1686901500000|2023-06-16 07:45:00|12792.2|12790.7|12785.9|12784.4|12792.7|12791.2|12785.4|12783.9|483
1686901800000|2023-06-16 07:50:00|12786|12784.5|12786.4|12784.9|12789.1|12787.6|12782.1|12780.6|284
1686902100000|2023-06-16 07:55:00|12786.5|12785|12788.3|12786.8|12793.6|12792.1|12786.4|12784.9|414
1686902400000|2023-06-16 08:00:00|12788|12787.1|12789.7|12788.8|12792.6|12791.1|12782.7|12781.6|507
1686902700000|2023-06-16 08:05:00|12789.8|12788.3|12785.5|12784|12791.5|12790|12785.3|12783.8|388
1686903000000|2023-06-16 08:10:00|12785.6|12784.1|12790.5|12789|12790.5|12789|12782.1|12781.2|285
1686903300000|2023-06-16 08:15:00|12790.6|12789.1|12792.2|12790.7|12796.5|12795|12789.3|12787.8|308
1686903600000|2023-06-16 08:20:00|12792.8|12791.3|12794|12792.5|12794.3|12792.8|12791.2|12789.7|263
1686903900000|2023-06-16 08:25:00|12794.1|12792.6|12791.3|12789.8|12794.5|12793|12788.3|12786.8|326
1686904200000|2023-06-16 08:30:00|12791.2|12789.7|12788.2|12786.7|12793|12791.5|12785|12783.5|441
1686904500000|2023-06-16 08:35:00|12788.1|12786.6|12792.9|12791.4|12796.2|12795.2|12787.7|12786.2|419
1686904800000|2023-06-16 08:40:00|12792.8|12791.3|12789.1|12787.6|12792.9|12792|12787.9|12787|330
1686905100000|2023-06-16 08:45:00|12789.2|12787.7|12795.9|12794.4|12796.8|12795.3|12787.8|12786.5|381
1686905400000|2023-06-16 08:50:00|12796|12794.5|12795.3|12793.8|12798.3|12796.8|12795|12793.5|325
1686905700000|2023-06-16 08:55:00|12795.2|12793.7|12796.9|12795.4|12798.2|12796.7|12792.1|12790.6|331
1686906000000|2023-06-16 09:00:00|12796.8|12795.3|12796.2|12794.7|12799.1|12797.6|12794.7|12793.7|291
1686906300000|2023-06-16 09:05:00|12796.1|12794.6|12790.1|12788.6|12796.1|12794.6|12789.6|12788.2|361
1686906600000|2023-06-16 09:10:00|12790|12788.5|12786.4|12785.5|12791.2|12790.1|12786.3|12785|373
1686906900000|2023-06-16 09:15:00|12786.5|12785.6|12787.9|12786.4|12791|12789.5|12786.5|12785.1|413
1686907200000|2023-06-16 09:20:00|12787.7|12786.2|12792.2|12790.7|12793.1|12792.2|12787.4|12786.2|258
1686907500000|2023-06-16 09:25:00|12792.3|12790.8|12794.2|12792.7|12794.8|12793.3|12790|12788.5|261
1686907800000|2023-06-16 09:30:00|12794.1|12792.6|12787.8|12786.3|12795|12793.5|12787.8|12786.3|296
1686908100000|2023-06-16 09:35:00|12788|12786.5|12785.4|12784.5|12790.1|12788.6|12785|12783.5|235
1686908400000|2023-06-16 09:40:00|12785.3|12784.4|12791|12790.1|12791.5|12790.6|12785.3|12784.4|218
1686908700000|2023-06-16 09:45:00|12791.2|12790.3|12789.8|12788.3|12792.1|12791|12788.6|12787.7|232
1686909000000|2023-06-16 09:50:00|12789.7|12788.2|12790.2|12788.7|12791.3|12790.4|12786.7|12785.2|322
1686909300000|2023-06-16 09:55:00|12790.1|12788.6|12795.4|12793.9|12795.9|12794.4|12789|12787.5|311
1686909600000|2023-06-16 10:00:00|12795.3|12793.8|12794.1|12792.6|12795.3|12793.9|12792.6|12791.3|296
1686909900000|2023-06-16 10:05:00|12794.2|12792.7|12795.2|12793.7|12796.5|12795|12794.2|12792.7|194
1686910200000|2023-06-16 10:10:00|12795.3|12793.8|12794.4|12792.9|12797.8|12796.9|12793.1|12791.6|304
1686910500000|2023-06-16 10:15:00|12794.5|12793|12794.8|12793.9|12795.9|12795|12791.2|12790.3|251
1686910800000|2023-06-16 10:20:00|12794.9|12794|12795.2|12794.3|12795.5|12794.6|12793.4|12792.5|224
1686911100000|2023-06-16 10:25:00|12795.1|12794.2|12793.8|12792.9|12796.2|12795.3|12793.7|12792.2|223
1686911400000|2023-06-16 10:30:00|12793.7|12792.8|12791.9|12791|12796|12795|12791.5|12790.4|217
1686911700000|2023-06-16 10:35:00|12791.8|12790.9|12790.1|12789.2|12791.9|12791|12787.9|12786.8|213
1686912000000|2023-06-16 10:40:00|12790|12789.1|12790.5|12789|12790.8|12789.3|12787.1|12785.7|241
1686912300000|2023-06-16 10:45:00|12790.4|12788.9|12794.5|12793.6|12795.3|12794|12789.3|12788|218
1686912600000|2023-06-16 10:50:00|12794.6|12793.7|12791.1|12789.6|12794.6|12793.7|12790.8|12789.5|274
1686912900000|2023-06-16 10:55:00|12791.2|12789.7|12790.8|12789.3|12791.5|12790.6|12790|12789.1|242
1686913200000|2023-06-16 11:00:00|12790.9|12789.4|12797.2|12796.3|12798.7|12797.8|12790.6|12789.3|476
1686913500000|2023-06-16 11:05:00|12797.1|12796.2|12794.8|12793.9|12798|12797.1|12793.1|12792.2|273
1686913800000|2023-06-16 11:10:00|12794.2|12793.3|12797.3|12795.8|12797.3|12795.8|12791.3|12789.8|302
1686914100000|2023-06-16 11:15:00|12797.2|12795.7|12793|12792.1|12797.5|12796.6|12792.9|12792|201
1686914400000|2023-06-16 11:20:00|12793.1|12792.2|12797.2|12795.7|12797.3|12795.8|12792.4|12791.4|213
1686914700000|2023-06-16 11:25:00|12797.1|12795.6|12805.4|12804.5|12805.6|12804.7|12796.7|12795.5|207
1686915000000|2023-06-16 11:30:00|12805.9|12805|12808.5|12807.6|12809.1|12808.2|12804.7|12803.8|200
1686915300000|2023-06-16 11:35:00|12808.4|12807.5|12814.6|12813.1|12814.6|12813.4|12807.7|12806.8|252
1686915600000|2023-06-16 11:40:00|12814.7|12813.2|12814.2|12813.3|12815.1|12814.2|12813.6|12812.6|172
1686915900000|2023-06-16 11:45:00|12814.3|12813.4|12819.7|12818.8|12819.8|12818.9|12814.3|12813.4|233
1686916200000|2023-06-16 11:50:00|12819.5|12818.6|12825|12823.5|12825.4|12824.2|12817.1|12816.2|277
1686916500000|2023-06-16 11:55:00|12824.9|12823.4|12825.2|12824.3|12826.2|12825.3|12823.7|12822.8|268
1686916800000|2023-06-16 12:00:00|12825.3|12824.4|12828.2|12827.3|12828.6|12827.7|12824.6|12823.7|354
1686917100000|2023-06-16 12:05:00|12827.9|12827|12836.7|12835.8|12838|12837.1|12826.9|12826|360
1686917400000|2023-06-16 12:10:00|12836.8|12835.9|12837.6|12836.1|12839.7|12838.8|12834.8|12833.7|326
1686917700000|2023-06-16 12:15:00|12837.7|12836.2|12839.8|12838.9|12846.3|12844.8|12837.6|12836.1|446
1686918000000|2023-06-16 12:20:00|12839.9|12839|12841.5|12840.6|12844.1|12843.2|12837.4|12836.5|371
1686918300000|2023-06-16 12:25:00|12841.6|12840.7|12840.7|12839.2|12846.6|12845.7|12839.8|12838.6|404
1686918600000|2023-06-16 12:30:00|12840.3|12838.8|12841.9|12841|12848.8|12847.9|12839.6|12838.4|399
1686918900000|2023-06-16 12:35:00|12841.8|12840.9|12833.5|12832|12843.5|12842.6|12832.2|12831.3|364
1686919200000|2023-06-16 12:40:00|12833.6|12832.1|12828.3|12826.8|12836.1|12834.6|12827.5|12826|389
1686919500000|2023-06-16 12:45:00|12828.4|12826.9|12821.4|12819.9|12830.1|12829.2|12820.7|12819.4|345
1686919800000|2023-06-16 12:50:00|12821.3|12819.8|12821.3|12820.4|12821.4|12820.5|12817|12816.1|376
1686920100000|2023-06-16 12:55:00|12821.4|12820.5|12816.2|12815.3|12823.8|12822.9|12815.3|12814|471
1686920400000|2023-06-16 13:00:00|12816.1|12815.2|12819|12818.1|12822|12820.9|12815|12814.1|469
1686920700000|2023-06-16 13:05:00|12819.1|12818.2|12813.1|12812.2|12819.3|12818.3|12812.8|12811.9|346
1686921000000|2023-06-16 13:10:00|12813|12812.1|12813|12812.1|12814.6|12813.7|12807|12805.5|452
1686921300000|2023-06-16 13:15:00|12813.1|12812.2|12823.1|12822.2|12823.2|12822.3|12812.9|12812|368
1686921600000|2023-06-16 13:20:00|12822.9|12822|12827.5|12826.6|12828.4|12827.3|12822.9|12822|322
1686921900000|2023-06-16 13:25:00|12827.6|12826.7|12823.7|12822.8|12827.6|12826.7|12821.2|12820.3|369
1686922200000|2023-06-16 13:30:00|12824|12823.1|12822.6|12821.7|12825|12824.1|12818.2|12817.3|553
1686922500000|2023-06-16 13:35:00|12822.5|12821.6|12834.8|12833.9|12837.2|12835.9|12819.1|12818.2|542
1686922800000|2023-06-16 13:40:00|12834.9|12834|12834.7|12833.8|12835.9|12834.8|12829.9|12829|568
1686923100000|2023-06-16 13:45:00|12834.8|12833.9|12829.4|12828.5|12834.8|12833.9|12825|12823.5|468
1686923400000|2023-06-16 13:50:00|12829.5|12828.6|12835.6|12834.1|12840.7|12839.2|12829.4|12827.9|550
1686923700000|2023-06-16 13:55:00|12835.3|12833.8|12837.3|12826.3|12837.3|12835.4|12831|12823.9|521
1686924000000|2023-06-16 14:00:00|12837.1|12827.7|12846|12844.5|12847.4|12845.9|12828.8|12827.3|1148
1686924300000|2023-06-16 14:05:00|12846.1|12844.6|12833|12831.5|12848.2|12846.7|12828.8|12827.6|954
1686924600000|2023-06-16 14:10:00|12832.9|12831.4|12822.8|12821.3|12835.8|12834.3|12821.4|12820.5|886
1686924900000|2023-06-16 14:15:00|12822.7|12821.2|12817.3|12816.4|12823.1|12821.6|12815.2|12814|804
1686925200000|2023-06-16 14:20:00|12816.6|12815.7|12816.5|12815.6|12821.5|12820.6|12813.7|12812.8|624
1686925500000|2023-06-16 14:25:00|12816.6|12815.7|12815.6|12814.7|12818.4|12817.5|12811.5|12810|733
1686925800000|2023-06-16 14:30:00|12815.5|12814.6|12827.6|12826.1|12827.9|12827|12814.6|12813.4|631
1686926100000|2023-06-16 14:35:00|12827.5|12826|12828.9|12827.4|12829.1|12827.6|12824.7|12823.8|548
1686926400000|2023-06-16 14:40:00|12827.8|12826.9|12819.1|12817.6|12827.8|12826.9|12818.8|12817.5|684
1686926700000|2023-06-16 14:45:00|12819.3|12817.8|12812.4|12810.9|12821.1|12820.2|12809|12807.5|798
1686927000000|2023-06-16 14:50:00|12812.5|12811|12816.8|12815.9|12816.8|12815.9|12804.7|12803.2|789
1686927300000|2023-06-16 14:55:00|12815.8|12814.9|12812|12811.1|12817.7|12816.8|12811.4|12810.5|610
1686927600000|2023-06-16 15:00:00|12811.9|12811|12810.6|12809.7|12812.9|12812|12805.4|12804.5|663
1686927900000|2023-06-16 15:05:00|12810.7|12809.8|12811.5|12810.6|12815|12813.5|12805.3|12803.8|528
1686928200000|2023-06-16 15:10:00|12811.3|12810.4|12822.4|12821.5|12822.4|12821.5|12810.7|12809.8|464
1686928500000|2023-06-16 15:15:00|12822.8|12821.9|12820.5|12819.6|12824.6|12823.7|12819.4|12818.5|388
1686928800000|2023-06-16 15:20:00|12820.2|12819.3|12818.5|12817.6|12822.9|12822|12818|12816.5|444
1686929100000|2023-06-16 15:25:00|12818.4|12817.5|12820.2|12819.3|12821|12820.1|12816.6|12815.7|445
1686929400000|2023-06-16 15:30:00|12820.3|12819.4|12818.6|12817.7|12821.8|12820.9|12817|12816.1|499
1686929700000|2023-06-16 15:35:00|12818.5|12817.6|12809.5|12808.6|12819|12818.1|12806.3|12804.8|503
1686930000000|2023-06-16 15:40:00|12809.4|12808.5|12806.7|12805.8|12809.6|12808.7|12805.3|12803.8|410
1686930300000|2023-06-16 15:45:00|12806.8|12805.9|12810|12808.5|12810.4|12809.5|12806.7|12805.4|394
1686930600000|2023-06-16 15:50:00|12809.8|12808.3|12809.8|12808.9|12811|12810.1|12807.7|12806.3|417
1686930900000|2023-06-16 15:55:00|12809.9|12809|12814.9|12814|12815.1|12814.2|12808.1|12807.2|301
1686931200000|2023-06-16 16:00:00|12814.8|12813.9|12815.6|12814.1|12817.9|12817|12813.9|12812.6|353
1686931500000|2023-06-16 16:05:00|12815.7|12814.2|12817|12816.1|12817.7|12816.2|12814.5|12813.6|320
1686931800000|2023-06-16 16:10:00|12817.1|12816.2|12818.7|12817.8|12819.1|12818.2|12815.8|12814.9|300
1686932100000|2023-06-16 16:15:00|12818.8|12817.9|12820.1|12819.2|12820.1|12819.2|12817.8|12816.5|293
1686932400000|2023-06-16 16:20:00|12820|12819.1|12821.2|12820.3|12821.2|12820.3|12819|12817.7|280
1686932700000|2023-06-16 16:25:00|12820.9|12820|12818.9|12817.4|12822.4|12821.3|12818.4|12817.3|253
1686933000000|2023-06-16 16:30:00|12818.8|12817.9|12818.7|12817.2|12819.9|12818.7|12818.1|12816.6|226
1686933300000|2023-06-16 16:35:00|12818.8|12817.3|12822.6|12821.1|12823.3|12821.9|12818|12816.5|249
1686933600000|2023-06-16 16:40:00|12822.5|12821|12825.5|12824|12826.8|12825.3|12820.6|12819.1|312
1686933900000|2023-06-16 16:45:00|12825.6|12824.1|12826.1|12824.6|12826.3|12824.8|12822.3|12820.8|227
1686934200000|2023-06-16 16:50:00|12826|12824.5|12823.3|12821.8|12826.5|12825|12822.1|12820.6|295
1686934500000|2023-06-16 16:55:00|12823.4|12821.9|12827.9|12826.4|12827.9|12826.4|12822.7|12821.2|228
1686934800000|2023-06-16 17:00:00|12827.8|12826.3|12826.3|12824.8|12830.1|12829.2|12825.4|12824.5|350
1686935100000|2023-06-16 17:05:00|12826.1|12824.6|12827.7|12826.2|12827.9|12826.8|12826|12824.6|280
1686935400000|2023-06-16 17:10:00|12827.4|12825.9|12829.2|12828.3|12829.2|12828.3|12825.9|12825|216
1686935700000|2023-06-16 17:15:00|12829.3|12828.4|12832.4|12830.9|12832.5|12831|12829.3|12828.4|310
1686936000000|2023-06-16 17:20:00|12832.7|12831.2|12833.3|12831.8|12834.6|12833.1|12831|12829.7|222
1686936300000|2023-06-16 17:25:00|12833.4|12831.9|12833.6|12832.1|12835.8|12834.3|12832.9|12831.4|294
1686936600000|2023-06-16 17:30:00|12833.7|12832.2|12831.6|12830.1|12834.6|12833.2|12830.3|12828.8|261
1686936900000|2023-06-16 17:35:00|12831.8|12830.3|12831|12829.5|12832.3|12831.2|12829.7|12828.4|215
1686937200000|2023-06-16 17:40:00|12831.1|12829.6|12831.5|12830|12832.1|12830.6|12828.7|12827.2|269
1686937500000|2023-06-16 17:45:00|12831.6|12830.1|12833|12831.5|12833.3|12831.8|12830.5|12829.3|279
1686937800000|2023-06-16 17:50:00|12832.9|12831.4|12832|12830.5|12835.9|12834.4|12831.7|12830.2|241
1686938100000|2023-06-16 17:55:00|12831.9|12830.4|12834|12832.5|12834.1|12832.6|12828.9|12827.4|248
1686938400000|2023-06-16 18:00:00|12833.9|12832.4|12833.9|12832.4|12835.7|12834.2|12832.7|12831.2|277
1686938700000|2023-06-16 18:05:00|12833.7|12832.2|12834.9|12833.4|12835.8|12834.3|12833.6|12832.1|229
1686939000000|2023-06-16 18:10:00|12835|12833.5|12835.4|12833.9|12835.7|12834.2|12834|12832.5|232
1686939300000|2023-06-16 18:15:00|12835.3|12833.8|12833.6|12832.1|12836.2|12834.7|12833.3|12831.8|209
1686939600000|2023-06-16 18:20:00|12833.7|12832.2|12832.5|12831|12834.5|12833|12832.1|12830.6|265
1686939900000|2023-06-16 18:25:00|12832.6|12831.1|12832.5|12831|12833.2|12831.7|12830.8|12829.3|287
1686940200000|2023-06-16 18:30:00|12832.4|12830.9|12828.6|12827.1|12832.6|12831.1|12828.4|12826.9|296
1686940500000|2023-06-16 18:35:00|12828.5|12827|12830.3|12828.8|12831.5|12830.2|12828.5|12827|218
1686940800000|2023-06-16 18:40:00|12830.2|12828.7|12830.7|12829.2|12831.3|12830.2|12829.2|12828.1|250
1686941100000|2023-06-16 18:45:00|12830.8|12829.3|12833|12831.5|12833.2|12831.7|12830.4|12828.9|245
1686941400000|2023-06-16 18:50:00|12832.9|12831.4|12832.6|12831.1|12833.5|12832|12832.1|12830.6|216
1686941700000|2023-06-16 18:55:00|12832.5|12831|12834.4|12832.9|12835.1|12834|12832.4|12831|387
1686942000000|2023-06-16 19:00:00|12834.3|12832.8|12831.6|12830.1|12834.4|12832.9|12829.5|12828.3|359
1686942300000|2023-06-16 19:05:00|12831.7|12830.2|12830.3|12828.8|12832.2|12830.7|12829.4|12827.9|284
1686942600000|2023-06-16 19:10:00|12830|12828.5|12828.9|12827.4|12831.4|12829.9|12827.9|12826.4|289
1686942900000|2023-06-16 19:15:00|12828.8|12827.3|12832.1|12830.6|12832.1|12830.6|12828.4|12826.9|330
1686943200000|2023-06-16 19:20:00|12832|12830.5|12833.2|12831.7|12833.7|12832.2|12831.7|12830.2|328
1686943500000|2023-06-16 19:25:00|12833.1|12831.6|12831.8|12830.3|12833.1|12831.6|12831.3|12829.8|267
1686943800000|2023-06-16 19:30:00|12831.9|12830.4|12832.4|12830.9|12834.5|12833|12831.3|12829.8|275
1686944100000|2023-06-16 19:35:00|12832.3|12830.8|12832.9|12831.4|12833.4|12831.9|12831.9|12830.4|273
1686944400000|2023-06-16 19:40:00|12832.8|12831.3|12832.7|12831.2|12834.7|12833.2|12832.2|12830.7|262
1686944700000|2023-06-16 19:45:00|12832.8|12831.3|12831.6|12830.1|12833.2|12831.8|12831.2|12829.7|254
1686945000000|2023-06-16 19:50:00|12831.7|12830.2|12828.5|12827.6|12831.7|12830.2|12828.3|12827.1|217
1686945300000|2023-06-16 19:55:00|12828.4|12827.5|12821.2|12820.3|12828.9|12827.5|12820.8|12819.3|324
1686945600000|2023-06-16 20:00:00|12821.6|12820.1|12822.8|12821.3|12823.7|12822.2|12820.8|12819.3|232
1686945900000|2023-06-16 20:05:00|12822.9|12821.4|12822.9|12821.4|12823.6|12822.1|12822.3|12820.8|122
1686946200000|2023-06-16 20:10:00|12823|12821.5|12822.9|12821.4|12823.4|12821.9|12822.6|12821.1|104
1686946500000|2023-06-16 20:15:00|12823.2|12821.7|12823.3|12821.8|12823.7|12822.2|12823.1|12821.6|71
1686946800000|2023-06-16 20:20:00|12823.2|12821.7|12826.2|12824.7|12826.4|12824.9|12823.2|12821.7|58
1686947100000|2023-06-16 20:25:00|12826.3|12824.8|12824.3|12822.8|12826.5|12825.1|12824|12822.5|66
1686947400000|2023-06-16 20:30:00|12824.5|12823|12824.3|12822.8|12824.5|12823|12822.9|12821.4|112
1686947700000|2023-06-16 20:35:00|12824.2|12822.7|12825.2|12823|12826|12824.2|12824.1|12822.6|191
1686948000000|2023-06-16 20:40:00|12825|12823.1|12824.6|12823.1|12825.3|12823.8|12824.2|12822.7|40
1686948300000|2023-06-16 20:45:00|12824.7|12823.2|12824.4|12821.5|12826.1|12823.7|12824.2|12821.4|192
1686948600000|2023-06-16 20:50:00|12824.3|12821.6|12822.9|12819.6|12824.4|12821.9|12822.5|12819.2|224
1686948900000|2023-06-16 20:55:00|12823|12819.1|12826.1|12814.2|12828.8|12820.8|12823|12812.6|384
1687118400000|2023-06-18 20:00:00|12829.3|12808.3|12831.3|12810.3|12837.5|12816.5|12829.3|12808.3|8
1687118700000|2023-06-18 20:05:00|12831.7|12810.7|12834.7|12813.7|12837.5|12816.5|12831.7|12810.7|7
1687119000000|2023-06-18 20:10:00|12837.5|12816.5|12837.5|12816.5|12837.5|12816.5|12833.6|12812.6|5
1687119300000|2023-06-18 20:15:00|12834.3|12813.7|12834.3|12813.7|12834.3|12813.7|12834.3|12813.7|1
1687119600000|2023-06-18 20:20:00|12831.8|12810.8|12831.8|12810.8|12834.7|12813.7|12831.8|12810.8|3
1687119900000|2023-06-18 20:25:00|12833.6|12812.6|12832|12811|12833.6|12812.6|12832|12811|3
1687120200000|2023-06-18 20:30:00|12829.7|12809.1|12829.7|12809.1|12832.5|12811.8|12829.7|12809.1|3
1687120500000|2023-06-18 20:35:00|12832.5|12811.8|12828.9|12811.4|12832.5|12811.9|12826.6|12810.3|7
1687120800000|2023-06-18 20:40:00|12829.3|12815.3|12828.9|12812|12829.3|12815.3|12826.6|12810.8|4
1687121100000|2023-06-18 20:45:00|12826.6|12810.9|12826.6|12810.9|12828.9|12812.1|12826.6|12810.9|3
1687121400000|2023-06-18 20:50:00|12828.9|12812.1|12826.6|12810.9|12828.9|12815.3|12826.6|12810.9|3
1687121700000|2023-06-18 20:55:00|12827.1|12810.5|12827.1|12810.5|12831.3|12810.6|12827.1|12810.5|3
1687122000000|2023-06-18 21:00:00|12829.2|12813.7|12830.7|12815|12830.7|12815|12825.2|12803.3|10
1687122300000|2023-06-18 21:05:00|12831.8|12814.2|12832.4|12814.7|12832.5|12815.2|12831.4|12813.7|26
1687122600000|2023-06-18 21:10:00|12832.8|12814.5|12830|12815.4|12832.8|12815.5|12827.2|12813.8|25
1687122900000|2023-06-18 21:15:00|12830.5|12816|12826.8|12818.6|12830.5|12820.1|12824.9|12815.8|52
1687123200000|2023-06-18 21:20:00|12824.9|12818.3|12829.3|12819.6|12829.5|12820.8|12824.9|12817.1|57
1687123500000|2023-06-18 21:25:00|12829.2|12819.7|12829.3|12820.4|12829.9|12821.1|12828.7|12819.5|41
1687123800000|2023-06-18 21:30:00|12829.4|12820.5|12829.4|12821.9|12834.7|12823.7|12829.2|12818.7|111
1687124100000|2023-06-18 21:35:00|12829.6|12821.8|12831|12824.1|12834.2|12824.1|12829.3|12821.8|64
1687124400000|2023-06-18 21:40:00|12830.8|12824|12830.5|12823.2|12832.7|12824.6|12830.5|12823.1|71
1687124700000|2023-06-18 21:45:00|12830.6|12823.3|12831.1|12823.9|12833.3|12824.6|12830.5|12823.1|111
1687125000000|2023-06-18 21:50:00|12830.4|12823.8|12833.7|12824.2|12833.8|12824.5|12830.4|12823.4|52
1687125300000|2023-06-18 21:55:00|12833.8|12824.1|12832.4|12823.6|12833.8|12824.6|12831.1|12823.3|40
1687125600000|2023-06-18 22:00:00|12832.7|12824.3|12835.2|12829.7|12835.2|12830.4|12832|12823.8|122
1687125900000|2023-06-18 22:05:00|12834.7|12830.1|12832.6|12829.2|12834.8|12832.4|12831.5|12829.1|70
1687126200000|2023-06-18 22:10:00|12832.5|12829.4|12829.6|12826.7|12832.7|12829.7|12829.5|12826.4|187
1687126500000|2023-06-18 22:15:00|12829.5|12826.6|12828.8|12825.6|12829.9|12827.4|12828.5|12825.5|190
1687126800000|2023-06-18 22:20:00|12828.6|12825.5|12827.2|12824.8|12828.8|12825.7|12827.1|12824.3|207
1687127100000|2023-06-18 22:25:00|12827.4|12824.7|12828.9|12826|12829|12826.7|12827.4|12824.5|192
1687127400000|2023-06-18 22:30:00|12828.8|12825.9|12827.5|12825.1|12828.9|12826.7|12827.1|12825.1|217
1687127700000|2023-06-18 22:35:00|12827.1|12825.6|12828.3|12826.1|12828.5|12826.6|12827.1|12825.2|159
1687128000000|2023-06-18 22:40:00|12828|12826.5|12827.8|12826.3|12828.4|12826.6|12827.7|12825.8|96
1687128300000|2023-06-18 22:45:00|12828.1|12826|12829.7|12827.5|12829.9|12827.7|12827.6|12825.8|112
1687128600000|2023-06-18 22:50:00|12829.8|12827.4|12830.4|12828.9|12831.1|12829.2|12829.7|12827.4|138
1687128900000|2023-06-18 22:55:00|12830.5|12829|12831.9|12829.7|12832|12830|12830.4|12828.6|101
1687129200000|2023-06-18 23:00:00|12831.6|12830.1|12831.4|12829.9|12832|12830.5|12830.3|12828.8|133
1687129500000|2023-06-18 23:05:00|12831.3|12829.8|12831.3|12829.8|12831.6|12830.1|12830.5|12829|118
1687129800000|2023-06-18 23:10:00|12831.5|12830|12831.4|12829.9|12833.5|12832|12831.3|12829.8|166
1687130100000|2023-06-18 23:15:00|12831.5|12830|12831|12829.5|12831.8|12830.3|12830.6|12829.1|98
1687130400000|2023-06-18 23:20:00|12830.9|12829.4|12828.1|12826.6|12830.9|12829.4|12827.9|12826.4|109
1687130700000|2023-06-18 23:25:00|12828|12826.5|12827.4|12825.9|12828.6|12827.1|12827.3|12825.8|63
1687131000000|2023-06-18 23:30:00|12827.9|12826.4|12828.2|12826.7|12828.7|12827.2|12826.9|12825.4|92
1687131300000|2023-06-18 23:35:00|12828.1|12826.6|12827.8|12826.3|12829.3|12827.8|12827.8|12826.3|99
1687131600000|2023-06-18 23:40:00|12827.7|12826.2|12830.5|12829|12830.6|12829.1|12827.1|12825.6|162
1687131900000|2023-06-18 23:45:00|12830.6|12829.1|12830.7|12829.2|12831.7|12830.2|12830.4|12828.9|154
1687132200000|2023-06-18 23:50:00|12830.9|12829.4|12830|12828.5|12831.1|12829.6|12829.9|12828.4|123
1687132500000|2023-06-18 23:55:00|12829.7|12828.2|12832|12830.5|12832.2|12830.7|12829.2|12827.7|155
1687132800000|2023-06-19 00:00:00|12831.9|12830.4|12835.2|12833.7|12835.7|12834.2|12831.2|12829.7|268
1687133100000|2023-06-19 00:05:00|12835.1|12833.6|12834.5|12833|12837.9|12836.4|12833.9|12832.4|244
1687133400000|2023-06-19 00:10:00|12834.4|12832.9|12833.1|12831.6|12834.4|12832.9|12832.5|12831|189
1687133700000|2023-06-19 00:15:00|12832.8|12831.3|12832.5|12831|12834.2|12832.9|12832.1|12830.6|179
1687134000000|2023-06-19 00:20:00|12832.7|12831.2|12833.3|12831.8|12833.8|12832.3|12832.6|12831.1|149
1687134300000|2023-06-19 00:25:00|12833.2|12831.7|12831.1|12829.6|12833.9|12832.4|12831|12829.5|180
1687134600000|2023-06-19 00:30:00|12831|12829.5|12823.9|12822.4|12831.4|12829.9|12823.3|12821.8|224
1687134900000|2023-06-19 00:35:00|12823.8|12822.3|12822.7|12821.2|12824.7|12823.2|12822.5|12821|167
1687135200000|2023-06-19 00:40:00|12822.8|12821.3|12819.7|12818.2|12822.8|12821.3|12819|12817.5|204
1687135500000|2023-06-19 00:45:00|12819.8|12818.3|12823.8|12822.3|12823.8|12822.3|12819.4|12818.2|203
1687135800000|2023-06-19 00:50:00|12823.9|12822.4|12821.7|12820.8|12824|12822.5|12820.1|12818.6|248
1687136100000|2023-06-19 00:55:00|12821.5|12820.6|12821.6|12820.7|12822.4|12820.9|12820.4|12819|233
1687136400000|2023-06-19 01:00:00|12821.5|12820.6|12824.8|12823.3|12826.2|12824.9|12820.7|12819.2|321
1687136700000|2023-06-19 01:05:00|12824.7|12823.2|12820.7|12819.2|12825.2|12823.7|12820.7|12819.2|240
1687137000000|2023-06-19 01:10:00|12820.6|12819.1|12819.1|12817.6|12820.7|12819.2|12817.9|12816.4|209
1687137300000|2023-06-19 01:15:00|12819.4|12817.9|12822.1|12820.6|12822.7|12821.2|12819.4|12817.9|282
1687137600000|2023-06-19 01:20:00|12822|12820.5|12819.1|12817.6|12822.2|12820.7|12819|12817.5|213
1687137900000|2023-06-19 01:25:00|12819|12817.5|12820.6|12819.1|12820.6|12819.1|12818.4|12817.1|208
1687138200000|2023-06-19 01:30:00|12820|12818.5|12817|12815.5|12822.6|12821.1|12817|12815.5|273
1687138500000|2023-06-19 01:35:00|12816.9|12815.4|12819.3|12817.8|12819.4|12817.9|12816.6|12815.1|272
1687138800000|2023-06-19 01:40:00|12819.2|12817.7|12814.9|12813.4|12820|12818.5|12814.9|12813.4|277
1687139100000|2023-06-19 01:45:00|12815.1|12813.6|12817.4|12815.9|12817.5|12816|12814.9|12813.4|232
1687139400000|2023-06-19 01:50:00|12817.5|12816|12818.3|12816.8|12819.3|12817.8|12816.5|12815|287
1687139700000|2023-06-19 01:55:00|12818.2|12816.7|12818.9|12817.4|12819.8|12818.3|12816.7|12815.2|305
1687140000000|2023-06-19 02:00:00|12818.6|12817.1|12817.9|12817|12819.9|12819|12817.3|12816|235
1687140300000|2023-06-19 02:05:00|12817.8|12816.9|12820.5|12819|12820.5|12819|12817.3|12816.4|182
1687140600000|2023-06-19 02:10:00|12820.2|12819.3|12819.8|12818.3|12821|12819.5|12819|12817.5|180
1687140900000|2023-06-19 02:15:00|12819.9|12818.4|12818.5|12817|12820.6|12819.2|12818.5|12817|178
1687141200000|2023-06-19 02:20:00|12818.1|12817.2|12818.8|12817.9|12819.1|12818.2|12817.5|12816.6|163
1687141500000|2023-06-19 02:25:00|12818.7|12817.8|12821.3|12820.4|12821.6|12820.7|12818.6|12817.5|151
1687141800000|2023-06-19 02:30:00|12821.4|12820.5|12822.3|12820.8|12822.5|12821.3|12821|12819.8|218
1687142100000|2023-06-19 02:35:00|12822.2|12820.7|12821.9|12821|12822.4|12821.2|12821.4|12820.1|159
1687142400000|2023-06-19 02:40:00|12821.8|12820.9|12821|12820.1|12822.3|12821.4|12821|12820.1|161
1687142700000|2023-06-19 02:45:00|12821.2|12820.3|12822|12821.1|12822.2|12821.3|12820.4|12819.5|130
1687143000000|2023-06-19 02:50:00|12821.9|12821|12821.8|12820.9|12823|12822.1|12820.9|12820|228
1687143300000|2023-06-19 02:55:00|12821.7|12820.8|12818.6|12817.1|12821.8|12820.9|12818.4|12816.9|181
1687143600000|2023-06-19 03:00:00|12818.5|12817|12816.5|12815|12819.2|12817.8|12816.5|12815|204
1687143900000|2023-06-19 03:05:00|12816.6|12815.1|12816.4|12815.5|12817.9|12816.4|12815.9|12814.4|195
1687144200000|2023-06-19 03:10:00|12816.5|12815.6|12815.2|12813.7|12817|12816.1|12814.9|12813.7|177
1687144500000|2023-06-19 03:15:00|12815.3|12813.8|12816.8|12815.3|12816.8|12815.5|12815.3|12813.8|198
1687144800000|2023-06-19 03:20:00|12817.2|12815.7|12814.8|12813.9|12817.3|12815.8|12814.7|12813.8|132
1687145100000|2023-06-19 03:25:00|12814.7|12813.8|12817.2|12816.3|12817.2|12816.3|12814.5|12813.6|114
1687145400000|2023-06-19 03:30:00|12817.1|12816.2|12818.1|12816.6|12819.4|12818.4|12816.6|12815.7|176
1687145700000|2023-06-19 03:35:00|12818|12816.5|12815.4|12813.9|12818.1|12816.8|12814.4|12813.1|187
1687146000000|2023-06-19 03:40:00|12815.3|12813.8|12815.8|12814.3|12816.6|12815.7|12812.8|12811.3|222
1687146300000|2023-06-19 03:45:00|12815.7|12814.8|12814.2|12813.3|12815.9|12814.8|12812.7|12811.2|227
1687146600000|2023-06-19 03:50:00|12814.1|12813.2|12816|12815.1|12816|12815.1|12814|12813.1|239
1687146900000|2023-06-19 03:55:00|12816.1|12815.2|12817.6|12816.1|12818.5|12817.4|12816|12814.8|165
1687147200000|2023-06-19 04:00:00|12817.9|12816.4|12815.5|12814|12817.9|12816.5|12815|12813.5|235
1687147500000|2023-06-19 04:05:00|12815.7|12814.2|12813.9|12812.4|12815.9|12814.4|12813.1|12811.6|173
1687147800000|2023-06-19 04:10:00|12813.8|12812.3|12813.5|12812|12815|12814.1|12813.2|12811.7|197
1687148100000|2023-06-19 04:15:00|12813.6|12812.1|12812|12810.5|12814.7|12813.3|12811.6|12810.2|228
1687148400000|2023-06-19 04:20:00|12812.1|12810.6|12812.8|12811.3|12813.1|12811.6|12811.2|12809.9|158
1687148700000|2023-06-19 04:25:00|12812.7|12811.2|12814|12812.5|12815.8|12814.3|12812.2|12810.7|166
1687149000000|2023-06-19 04:30:00|12814.1|12812.6|12813.5|12812|12814.3|12813|12811.9|12811|137
1687149300000|2023-06-19 04:35:00|12813.7|12812.2|12813.1|12812.2|12814.1|12812.6|12812.4|12810.9|113
1687149600000|2023-06-19 04:40:00|12812.9|12812|12812.3|12810.8|12813.9|12812.9|12812.2|12810.8|132
1687149900000|2023-06-19 04:45:00|12812.6|12811.1|12813|12812.1|12813.5|12812.1|12811.4|12810.2|127
1687150200000|2023-06-19 04:50:00|12812.9|12812|12812.7|12811.2|12813.2|12812.1|12811.4|12810.4|138
1687150500000|2023-06-19 04:55:00|12812.6|12811.1|12814.3|12812.8|12814.6|12813.1|12812.2|12810.7|183
1687150800000|2023-06-19 05:00:00|12814.2|12812.7|12811.9|12811|12815|12814.1|12811.7|12810.8|146
1687151100000|2023-06-19 05:05:00|12812|12811.1|12814|12813.1|12814|12813.1|12811.8|12810.8|234
1687151400000|2023-06-19 05:10:00|12813.9|12813|12815.6|12814.7|12817.2|12815.7|12813.9|12813|155
1687151700000|2023-06-19 05:15:00|12815.5|12814.6|12817|12816.1|12817|12816.1|12815.3|12814|199
1687152000000|2023-06-19 05:20:00|12816.9|12816|12819.1|12818.2|12819.1|12818.2|12816.9|12816|132
1687152300000|2023-06-19 05:25:00|12819.2|12818.3|12819.8|12818.9|12820.4|12819.5|12818.8|12817.9|188
1687152600000|2023-06-19 05:30:00|12819.9|12819|12824.5|12823|12824.6|12823.1|12819.1|12817.8|256
1687152900000|2023-06-19 05:35:00|12824.2|12823.3|12824.3|12822.8|12825.2|12823.8|12823.6|12822.1|247
1687153200000|2023-06-19 05:40:00|12824.2|12822.7|12825.8|12824.9|12826.4|12825.5|12822.9|12822|316
1687153500000|2023-06-19 05:45:00|12825.9|12825|12822.5|12821|12827.2|12826.3|12820.9|12819.8|252
1687153800000|2023-06-19 05:50:00|12822.6|12821.1|12820.9|12819.4|12822.7|12821.2|12819.5|12818|223
1687154100000|2023-06-19 05:55:00|12821.1|12819.6|12823.3|12821.8|12826.2|12824.7|12821.1|12819.6|276
1687154400000|2023-06-19 06:00:00|12823.2|12821.7|12820.1|12819.2|12826.3|12824.8|12819.9|12818.6|302
1687154700000|2023-06-19 06:05:00|12820|12819.1|12819.8|12818.9|12821.4|12820.2|12817|12815.8|329
1687155000000|2023-06-19 06:10:00|12819.7|12818.8|12822.6|12821.1|12823.5|12822|12818.4|12817.5|321
1687155300000|2023-06-19 06:15:00|12822.7|12821.2|12828.1|12827.2|12829|12828.1|12822.2|12820.7|217
1687155600000|2023-06-19 06:20:00|12827.9|12827|12819.3|12817.8|12829.6|12828.4|12816|12814.5|377
1687155900000|2023-06-19 06:25:00|12819.2|12817.7|12816.8|12815.3|12822.1|12821.2|12815.7|12814.4|269
1687156200000|2023-06-19 06:30:00|12817|12815.5|12816.1|12814.6|12818.4|12816.9|12814.2|12812.7|384
1687156500000|2023-06-19 06:35:00|12815.9|12814.4|12812|12811.1|12816.3|12814.8|12810.2|12808.7|305
1687156800000|2023-06-19 06:40:00|12811.9|12811|12813.5|12812.6|12815.5|12814.6|12811.9|12810.9|331
1687157100000|2023-06-19 06:45:00|12813.6|12812.7|12818.3|12816.8|12819.6|12818.1|12813.4|12812.5|292
1687157400000|2023-06-19 06:50:00|12818.2|12816.7|12814.3|12812.8|12818.2|12816.7|12813.2|12811.9|301
1687157700000|2023-06-19 06:55:00|12814.4|12812.9|12818.3|12817.4|12818.7|12817.8|12814.4|12812.9|381
1687158000000|2023-06-19 07:00:00|12818.4|12817.5|12819.5|12818|12822.4|12820.9|12813|12811.7|500
1687158300000|2023-06-19 07:05:00|12818.7|12817.2|12815.8|12814.3|12820.3|12819.4|12813.1|12812|470
1687158600000|2023-06-19 07:10:00|12815.9|12814.4|12820.1|12819.2|12821.5|12820|12814.5|12813|338
1687158900000|2023-06-19 07:15:00|12820.2|12819.3|12817|12815.5|12820.2|12819.3|12815.2|12813.7|359
1687159200000|2023-06-19 07:20:00|12816.6|12815.1|12815.4|12814.5|12817.7|12816.2|12812.6|12811.1|376
1687159500000|2023-06-19 07:25:00|12815.7|12814.2|12812.6|12811.7|12818.5|12817.1|12812.4|12811.5|416
1687159800000|2023-06-19 07:30:00|12812.9|12812|12824.6|12823.1|12824.6|12823.4|12810.7|12809.8|483
1687160100000|2023-06-19 07:35:00|12824.5|12823|12830.3|12828.8|12830.4|12829.1|12820.7|12819.8|506
1687160400000|2023-06-19 07:40:00|12830|12828.5|12821.4|12819.9|12831.4|12829.9|12821.3|12819.8|471
1687160700000|2023-06-19 07:45:00|12821.3|12819.8|12814|12812.5|12821.8|12820.3|12813.6|12812.1|486
1687161000000|2023-06-19 07:50:00|12813.9|12812.4|12816.3|12815.4|12816.9|12816|12811.1|12809.7|349
1687161300000|2023-06-19 07:55:00|12816.4|12815.5|12814.3|12812.8|12819.2|12818.1|12812.9|12811.4|472
1687161600000|2023-06-19 08:00:00|12814.2|12812.7|12817.4|12815.9|12818.4|12817.5|12813.4|12812.1|464
1687161900000|2023-06-19 08:05:00|12817|12816.1|12809.5|12808|12817|12816.1|12809.2|12807.7|362
1687162200000|2023-06-19 08:10:00|12809.6|12808.1|12816.2|12814.7|12818.3|12817.2|12809|12807.6|396
1687162500000|2023-06-19 08:15:00|12816.3|12814.8|12820.8|12819.9|12822|12820.7|12814|12813.1|385
1687162800000|2023-06-19 08:20:00|12820.7|12819.8|12821.6|12820.1|12823.2|12821.7|12816.7|12815.3|425
1687163100000|2023-06-19 08:25:00|12821.7|12820.2|12821.3|12819.8|12824|12822.5|12820.6|12819.1|408
1687163400000|2023-06-19 08:30:00|12821.2|12819.7|12815.3|12813.8|12821.5|12820|12814.4|12812.9|354
1687163700000|2023-06-19 08:35:00|12815.2|12813.7|12809.4|12807.9|12815.4|12813.9|12809.3|12807.8|300
1687164000000|2023-06-19 08:40:00|12809.5|12808|12815.4|12813.9|12815.9|12815|12809.2|12807.7|344
1687164300000|2023-06-19 08:45:00|12815.3|12813.8|12815|12813.5|12816.1|12814.6|12812.1|12811|349
1687164600000|2023-06-19 08:50:00|12814.9|12813.4|12813.5|12812|12815.1|12813.9|12811.3|12809.8|409
1687164900000|2023-06-19 08:55:00|12814.3|12812.8|12818.8|12817.3|12819.5|12818.5|12813.5|12812.3|465
1687165200000|2023-06-19 09:00:00|12818.6|12817.1|12818.3|12816.8|12820.6|12819.5|12817.2|12815.9|332
1687165500000|2023-06-19 09:05:00|12818.4|12816.9|12819|12817.5|12820.9|12819.4|12816.6|12815.1|328
1687165800000|2023-06-19 09:10:00|12819.1|12817.6|12816.6|12815.1|12821|12819.5|12816.5|12815|328
1687166100000|2023-06-19 09:15:00|12816.7|12815.2|12813.1|12812.2|12817|12815.5|12812.2|12810.7|304
1687166400000|2023-06-19 09:20:00|12813|12812.1|12812.7|12811.2|12813.8|12812.9|12810.7|12809.8|260
1687166700000|2023-06-19 09:25:00|12812.6|12811.1|12815.2|12813.7|12815.3|12813.8|12811.8|12810.9|286
1687167000000|2023-06-19 09:30:00|12815|12813.5|12812.6|12811.1|12815|12813.5|12810.5|12809.6|256
1687167300000|2023-06-19 09:35:00|12812.4|12810.9|12813.5|12812|12813.6|12812.4|12810.9|12809.4|223
1687167600000|2023-06-19 09:40:00|12813.2|12812.3|12813|12812.1|12814.3|12812.8|12812.2|12810.8|201
1687167900000|2023-06-19 09:45:00|12813.1|12812.2|12813.6|12812.7|12816.1|12814.9|12813.1|12812.2|267
1687168200000|2023-06-19 09:50:00|12813.8|12812.9|12809.1|12808.2|12814.2|12813.3|12808.6|12807.7|318
1687168500000|2023-06-19 09:55:00|12809|12808.1|12805.5|12804.6|12809.1|12808.2|12804.3|12802.8|468
1687168800000|2023-06-19 10:00:00|12805.6|12804.7|12804.9|12803.4|12807.5|12806.3|12804.3|12803|357
1687169100000|2023-06-19 10:05:00|12804.7|12803.2|12810.2|12809.3|12810.6|12809.7|12804.4|12802.9|290
1687169400000|2023-06-19 10:10:00|12810.3|12809.4|12814.1|12813.2|12814.8|12813.3|12810.3|12809.4|262
1687169700000|2023-06-19 10:15:00|12813.9|12812.4|12812.2|12811.3|12813.9|12812.9|12812|12811.1|203
1687170000000|2023-06-19 10:20:00|12812.1|12811.2|12808.1|12806.6|12812.6|12811.5|12805.5|12804.3|294
1687170300000|2023-06-19 10:25:00|12808.2|12806.7|12811.4|12810.5|12811.7|12810.5|12806.5|12805.6|287
1687170600000|2023-06-19 10:30:00|12811.5|12810.6|12810|12808.5|12813.2|12811.7|12809.2|12807.7|245
1687170900000|2023-06-19 10:35:00|12809.9|12808.4|12809.7|12808.8|12811.3|12810.4|12808.1|12807.2|261
1687171200000|2023-06-19 10:40:00|12809.8|12808.9|12811.5|12810|12812.2|12811.3|12809.2|12808.2|294
1687171500000|2023-06-19 10:45:00|12811.4|12809.9|12806.9|12806|12811.6|12810.7|12806.8|12805.9|230
1687171800000|2023-06-19 10:50:00|12807|12806.1|12806.6|12805.7|12807.4|12806.5|12804.9|12804|253
1687172100000|2023-06-19 10:55:00|12806.5|12805.6|12807.4|12806.5|12807.4|12806.5|12802.6|12801.7|328
1687172400000|2023-06-19 11:00:00|12808.3|12806.8|12807.5|12806.6|12808.7|12807.2|12805.8|12804.9|193
1687172700000|2023-06-19 11:05:00|12807.6|12806.7|12810.2|12808.7|12810.6|12809.3|12807.3|12806.4|208
1687173000000|2023-06-19 11:10:00|12810.1|12808.6|12809.2|12808.3|12810.7|12809.8|12808.3|12807.4|231
1687173300000|2023-06-19 11:15:00|12809.5|12808.6|12809|12808.1|12811.3|12810.4|12808.6|12807.4|214
1687173600000|2023-06-19 11:20:00|12809.1|12808.2|12807.8|12806.3|12810|12808.5|12805.9|12805|230
1687173900000|2023-06-19 11:25:00|12807.9|12806.4|12810.2|12809.3|12811.2|12810.3|12806|12805.1|194
1687174200000|2023-06-19 11:30:00|12810|12809.1|12811.5|12810.6|12812.2|12811.3|12808.3|12807.4|191
1687174500000|2023-06-19 11:35:00|12811.4|12810.5|12811.5|12810|12812.7|12811.4|12810.6|12809.4|203
1687174800000|2023-06-19 11:40:00|12811.4|12809.9|12813.6|12812.1|12814.3|12813.2|12810.4|12808.9|229
1687175100000|2023-06-19 11:45:00|12813.7|12812.2|12815.6|12814.1|12817|12815.5|12813.7|12812.2|174
1687175400000|2023-06-19 11:50:00|12815.7|12814.2|12814.3|12812.8|12816.1|12815.1|12813|12811.5|267
1687175700000|2023-06-19 11:55:00|12814.1|12812.6|12811.7|12810.2|12814.3|12812.8|12807.5|12806|335
1687176000000|2023-06-19 12:00:00|12811.8|12810.3|12809.3|12807.8|12814.5|12813|12809.2|12807.7|307
1687176300000|2023-06-19 12:05:00|12809.2|12807.7|12810.6|12809.1|12811.2|12809.7|12805.5|12804.3|309
1687176600000|2023-06-19 12:10:00|12811.2|12809.7|12811.7|12810.2|12813.6|12812.7|12809.8|12808.7|291
1687176900000|2023-06-19 12:15:00|12811.9|12810.4|12809.1|12808.2|12811.9|12810.4|12807.3|12806.3|203
1687177200000|2023-06-19 12:20:00|12809|12808.1|12812.3|12810.8|12813.6|12812.1|12809|12808.1|298
1687177500000|2023-06-19 12:25:00|12812.2|12810.7|12811.7|12810.2|12813.4|12811.9|12810.9|12809.4|247
1687177800000|2023-06-19 12:30:00|12811.6|12810.1|12806.1|12805.2|12811.6|12810.1|12805.3|12803.8|298
1687178100000|2023-06-19 12:35:00|12806.4|12804.9|12809.6|12808.1|12809.6|12808.1|12806.2|12804.7|243
1687178400000|2023-06-19 12:40:00|12809.7|12808.2|12809.6|12808.1|12809.9|12808.6|12807.1|12806.2|247
1687178700000|2023-06-19 12:45:00|12809.7|12808.2|12811.4|12809.9|12812|12810.5|12809.5|12808|241
1687179000000|2023-06-19 12:50:00|12811.5|12810|12808.9|12807.4|12813.1|12811.6|12808.1|12806.6|253
1687179300000|2023-06-19 12:55:00|12809|12807.5|12809.3|12808.4|12809.8|12808.4|12806|12805.1|247
1687179600000|2023-06-19 13:00:00|12808.9|12808|12812.1|12811.2|12812.1|12811.2|12807.7|12806.8|348
1687179900000|2023-06-19 13:05:00|12811.5|12810.6|12812.2|12811.3|12813.8|12812.3|12810.7|12809.8|210
1687180200000|2023-06-19 13:10:00|12812.3|12811.4|12806.8|12805.3|12812.3|12811.4|12805.3|12804.2|294
1687180500000|2023-06-19 13:15:00|12806.6|12805.1|12804.3|12802.8|12806.6|12805.1|12802.2|12801.3|242
1687180800000|2023-06-19 13:20:00|12804.4|12802.9|12803.5|12802|12805.3|12803.8|12802.4|12800.9|205
1687181100000|2023-06-19 13:25:00|12803.4|12801.9|12807.4|12806.5|12807.4|12806.5|12803.4|12801.9|191
1687181400000|2023-06-19 13:30:00|12807.3|12806.4|12806.7|12805.2|12809.2|12808.3|12806.3|12804.9|292
1687181700000|2023-06-19 13:35:00|12806.8|12805.3|12804.7|12803.2|12807.8|12806.3|12803.2|12801.7|294
1687182000000|2023-06-19 13:40:00|12804.6|12803.1|12801.2|12800.3|12804.7|12803.2|12801|12800|330
1687182300000|2023-06-19 13:45:00|12801.3|12800.4|12802.7|12801.2|12802.7|12801.2|12799.7|12798.2|277
1687182600000|2023-06-19 13:50:00|12802.6|12801.1|12802.6|12801.7|12803|12802.1|12801.2|12800.3|169
1687182900000|2023-06-19 13:55:00|12802.7|12801.8|12798.1|12797.2|12803.2|12802.3|12795.6|12794.7|284
1687183200000|2023-06-19 14:00:00|12798.2|12797.3|12791.7|12790.2|12799.5|12798.4|12791.3|12789.8|389
1687183500000|2023-06-19 14:05:00|12791.6|12790.1|12793.7|12792.8|12793.7|12792.8|12789.3|12787.8|335
1687183800000|2023-06-19 14:10:00|12793.6|12792.7|12786.4|12784.9|12795.6|12794.2|12785.6|12784.1|382
1687184100000|2023-06-19 14:15:00|12786.3|12784.8|12787.3|12786.4|12788.8|12787.6|12786.2|12784.7|238
1687184400000|2023-06-19 14:20:00|12787.4|12786.5|12789.1|12788.2|12790.5|12789.6|12787.4|12786.5|196
1687184700000|2023-06-19 14:25:00|12789.2|12788.3|12796.2|12795.3|12796.3|12795.4|12789.2|12788.3|148
1687185000000|2023-06-19 14:30:00|12796.3|12795.4|12795.8|12794.9|12796.7|12795.8|12793.9|12793|193
1687185300000|2023-06-19 14:35:00|12796.1|12795.2|12796.8|12795.3|12798.9|12797.4|12794.2|12792.8|334
1687185600000|2023-06-19 14:40:00|12796.7|12795.2|12797.8|12796.3|12797.8|12796.3|12795|12793.5|335
1687185900000|2023-06-19 14:45:00|12797.7|12796.2|12799.4|12797.9|12803.9|12802.7|12795.9|12794.4|427
1687186200000|2023-06-19 14:50:00|12799.1|12797.6|12803|12801.5|12804.7|12803.2|12798.7|12797.2|328
1687186500000|2023-06-19 14:55:00|12802.9|12801.4|12796.8|12795.9|12803.1|12801.6|12796|12795.1|354
1687186800000|2023-06-19 15:00:00|12796.7|12795.8|12801.1|12799.6|12802.1|12800.6|12795.9|12795|403
1687187100000|2023-06-19 15:05:00|12801|12799.5|12802.4|12800.9|12802.4|12800.9|12799.4|12797.9|174
1687187400000|2023-06-19 15:10:00|12802.3|12800.8|12797.9|12796.4|12803.3|12801.8|12797.7|12796.2|207
1687187700000|2023-06-19 15:15:00|12798|12796.5|12798.2|12796.7|12800.3|12798.8|12797.8|12796.3|162
1687188000000|2023-06-19 15:20:00|12798.1|12796.6|12798.6|12797.1|12799.1|12797.6|12796.8|12795.3|110
1687188300000|2023-06-19 15:25:00|12798.5|12797|12797.5|12796|12800.2|12798.7|12796.1|12794.6|165
1687188600000|2023-06-19 15:30:00|12797.6|12796.1|12796.2|12794.7|12799.1|12797.6|12795|12793.5|184
1687188900000|2023-06-19 15:35:00|12796.1|12794.6|12793.9|12792.4|12796.8|12795.3|12793|12791.5|227
1687189200000|2023-06-19 15:40:00|12793.8|12792.3|12797.9|12796.4|12798|12796.5|12793.8|12792.3|139
1687189500000|2023-06-19 15:45:00|12798|12796.5|12797.1|12795.6|12799.4|12797.9|12797|12795.5|140
1687189800000|2023-06-19 15:50:00|12797|12795.5|12794.9|12793.4|12798.2|12796.7|12794.9|12793.4|79
1687190100000|2023-06-19 15:55:00|12794.8|12793.3|12794.1|12792.6|12795.7|12794.8|12793.6|12792.1|110
1687190400000|2023-06-19 16:00:00|12794|12792.5|12797.1|12795.6|12798.1|12796.6|12793.2|12791.7|148
1687190700000|2023-06-19 16:05:00|12797.2|12795.7|12791.9|12790.4|12797.6|12796.1|12790.8|12789.3|169
1687191000000|2023-06-19 16:10:00|12791.8|12790.3|12796|12794.5|12796.9|12795.7|12791.8|12790.3|176
1687191300000|2023-06-19 16:15:00|12795.8|12794.3|12795.6|12794.7|12796.3|12794.8|12794|12792.7|103
1687191600000|2023-06-19 16:20:00|12795.5|12794.6|12794.1|12792.6|12797.7|12796.8|12794|12792.5|221
1687191900000|2023-06-19 16:25:00|12793.8|12792.9|12795.7|12794.8|12797.1|12795.6|12793.8|12792.9|146
1687192200000|2023-06-19 16:30:00|12795.6|12794.7|12782|12780.5|12795.8|12794.8|12782|12780.5|298
1687192500000|2023-06-19 16:35:00|12781.9|12780.4|12780.4|12778.9|12783.5|12782|12776.7|12775.2|292
1687192800000|2023-06-19 16:40:00|12780.2|12778.7|12780|12778.5|12780.7|12779.2|12778.1|12776.6|133
1687193100000|2023-06-19 16:45:00|12779.9|12778.4|12776.4|12774.9|12780|12778.5|12773.1|12771.6|191
1687193400000|2023-06-19 16:50:00|12776.6|12775.1|12779.5|12778|12783.5|12782|12776.6|12775.1|177
1687193700000|2023-06-19 16:55:00|12779.4|12777.9|12774.6|12773.1|12779.6|12778.1|12771.5|12770|215
1687194000000|2023-06-19 17:00:00|12774.5|12773|12776.5|12775|12777.2|12775.7|12774.2|12772.7|117
1687194300000|2023-06-19 17:05:00|12776.6|12775.1|12779.3|12777.8|12779.3|12777.8|12776.5|12775|105
1687194600000|2023-06-19 17:10:00|12779.1|12777.6|12778.7|12777.8|12779.1|12777.8|12778.3|12776.8|63
1687194900000|2023-06-19 17:15:00|12779.1|12777.6|12780.5|12779|12782.5|12781|12779|12777.5|147
1687195200000|2023-06-19 17:20:00|12780.6|12779.1|12779.5|12778.6|12780.6|12779.1|12779.5|12778.3|42
1687195500000|2023-06-19 17:25:00|12779.6|12778.7|12780.4|12778.9|12780.4|12778.9|12779.4|12778.4|33
1687195800000|2023-06-19 17:30:00|12780.3|12778.8|12781.3|12779.8|12781.5|12780|12778.2|12776.7|100
1687196100000|2023-06-19 17:35:00|12781.4|12779.9|12779.6|12778.1|12781.5|12780|12779.6|12778.1|49
1687196400000|2023-06-19 17:40:00|12779.5|12778|12782.4|12780.9|12783.1|12781.6|12779.1|12777.6|59
1687196700000|2023-06-19 17:45:00|12782.2|12780.7|12780.5|12779|12782.3|12780.8|12780.5|12779|39
1687197000000|2023-06-19 17:50:00|12780.2|12778.7|12781|12780.1|12781.7|12780.4|12780.2|12778.7|63
1687197300000|2023-06-19 17:55:00|12780.9|12780|12779.9|12779|12781.2|12780.1|12779.8|12778.6|54
1687197600000|2023-06-19 18:00:00|12779.8|12778.9|12780.2|12778.7|12781.2|12779.9|12779.8|12778.6|81
1687197900000|2023-06-19 18:05:00|12780|12778.5|12782.3|12780.8|12782.4|12780.9|12779.8|12778.3|87
1687198200000|2023-06-19 18:10:00|12782.2|12780.7|12783.1|12781.6|12783.8|12782.3|12782.2|12780.7|87
1687198500000|2023-06-19 18:15:00|12783.2|12781.7|12782.4|12780.9|12783.4|12782|12782.1|12780.6|76
1687198800000|2023-06-19 18:20:00|12782.3|12780.8|12784.2|12782.7|12784.2|12782.7|12782.1|12780.6|61
1687199100000|2023-06-19 18:25:00|12784.1|12782.6|12782.6|12781.1|12784.4|12782.9|12782.5|12781|47
1687199400000|2023-06-19 18:30:00|12782.5|12781|12782.3|12780.8|12782.5|12781|12782.1|12780.6|63
1687199700000|2023-06-19 18:35:00|12782.2|12780.7|12782.4|12780.9|12782.7|12781.2|12782|12780.7|42
1687200000000|2023-06-19 18:40:00|12782.3|12780.8|12782.1|12780.6|12782.4|12781.2|12782|12780.6|64
1687200300000|2023-06-19 18:45:00|12782|12780.5|12782.1|12780.6|12782.3|12780.8|12782|12780.5|51
1687200600000|2023-06-19 18:50:00|12782|12780.5|12781.5|12780|12782.5|12781.2|12781.4|12779.9|104
1687200900000|2023-06-19 18:55:00|12781.3|12779.8|12781.2|12779.7|12781.9|12780.4|12781.2|12779.7|112
1687201200000|2023-06-19 19:00:00|12781.3|12779.8|12780.3|12778.8|12781.3|12779.8|12780.3|12778.8|130
1687201500000|2023-06-19 19:05:00|12780.4|12778.9|12781.3|12779.8|12781.4|12779.9|12780.3|12778.8|99
1687201800000|2023-06-19 19:10:00|12781.4|12779.9|12780.2|12778.7|12781.6|12780.1|12780.2|12778.7|53
1687202100000|2023-06-19 19:15:00|12780.3|12778.8|12780.6|12779.1|12780.8|12779.3|12780.2|12778.7|67
1687202400000|2023-06-19 19:20:00|12780.7|12779.2|12780.7|12779.2|12780.8|12779.3|12780.3|12778.8|49
1687202700000|2023-06-19 19:25:00|12780.6|12779.1|12781.5|12780|12781.6|12780.1|12780.4|12778.9|66
1687203000000|2023-06-19 19:30:00|12781.6|12780.1|12780.4|12779.5|12781.6|12780.1|12780.4|12779.1|49
1687203300000|2023-06-19 19:35:00|12780.5|12779.6|12781|12779.5|12781.2|12779.7|12780.4|12779.2|27
1687203600000|2023-06-19 19:40:00|12781.1|12779.6|12782.6|12781.1|12782.8|12781.3|12781.1|12779.6|45
1687203900000|2023-06-19 19:45:00|12782.7|12781.2|12781.6|12780.1|12782.8|12781.3|12781.2|12779.7|49
1687204200000|2023-06-19 19:50:00|12781.7|12780.2|12782|12780.5|12782.1|12780.9|12781.4|12780.1|60
1687204500000|2023-06-19 19:55:00|12781.9|12780.4|12781.2|12779.7|12782.4|12780.9|12781.2|12779.7|70
1687204800000|2023-06-19 20:00:00|12781.3|12779.8|12780.4|12778.9|12782|12780.5|12780.3|12778.8|97
1687205100000|2023-06-19 20:05:00|12779.9|12778.4|12778.4|12776.9|12780|12778.5|12777.1|12775.6|71
1687205400000|2023-06-19 20:10:00|12778.6|12777.1|12779.4|12777.9|12779.8|12778.3|12778.4|12776.9|94
1687205700000|2023-06-19 20:15:00|12779.5|12778|12779.8|12778.3|12780|12778.5|12779.4|12777.9|39
1687206000000|2023-06-19 20:20:00|12779.9|12778.4|12783|12781.5|12783.1|12781.6|12779.7|12778.2|79
1687206300000|2023-06-19 20:25:00|12782.9|12781.4|12782.8|12781.3|12783|12781.7|12782.5|12781.2|24
1687206600000|2023-06-19 20:30:00|12782.9|12781.4|12783|12781.5|12783.1|12781.6|12782.9|12781.4|22
1687206900000|2023-06-19 20:35:00|12783.1|12781.6|12783.1|12781.6|12783.2|12781.7|12783|12781.5|13
1687207200000|2023-06-19 20:40:00|12783.2|12781.7|12783.4|12781.9|12783.5|12782|12783|12781.5|35
1687207500000|2023-06-19 20:45:00|12783.5|12782|12787.5|12785.2|12787.5|12785.5|12783.5|12781.7|132
1687207800000|2023-06-19 20:50:00|12787.4|12785|12788.1|12785.6|12788.2|12785.7|12786.6|12784.4|111
1687208100000|2023-06-19 20:55:00|12788.6|12785.2|12797.4|12787.5|12798.7|12791.8|12788.3|12784.9|285
1687208400000|2023-06-19 21:00:00|12797.6|12785.7|12795.5|12783.6|12797.6|12785.7|12792.5|12780.6|31
1687208700000|2023-06-19 21:05:00|12795.6|12783.7|12792|12780.1|12797.2|12785.3|12792|12780.1|62
1687209000000|2023-06-19 21:10:00|12792.8|12780.9|12796.8|12784.9|12802.9|12791|12792.8|12780.9|224
1687209300000|2023-06-19 21:15:00|12796.6|12784.7|12792.6|12780.7|12804.5|12792.6|12791.7|12779.8|284
1687209600000|2023-06-19 21:20:00|12792.3|12780.4|12799.8|12787.9|12805.4|12793.5|12791.8|12779.9|317
1687209900000|2023-06-19 21:25:00|12799.5|12787.6|12799.4|12788.7|12804.7|12793.2|12796.3|12784.4|259
1687210200000|2023-06-19 21:30:00|12799.5|12788.6|12800.4|12791.6|12802.6|12792.9|12796.4|12784.7|323
1687210500000|2023-06-19 21:35:00|12800.3|12791.7|12801.9|12791.7|12803.4|12795.4|12794.5|12782.6|365
1687210800000|2023-06-19 21:40:00|12802|12791.5|12801.8|12793.8|12803.5|12794.7|12798.7|12786.8|238
1687211100000|2023-06-19 21:45:00|12800.7|12790.3|12799.7|12790.2|12803.8|12796|12799.3|12788.7|374
1687211400000|2023-06-19 21:50:00|12801.1|12790.3|12800.1|12791.9|12803.9|12795.7|12799.5|12789.5|207
1687211700000|2023-06-19 21:55:00|12800.6|12791.8|12798.5|12793|12803.5|12795.9|12798.3|12791.1|171
1687212000000|2023-06-19 22:00:00|12798.4|12792.1|12797.5|12794.2|12798.4|12794.2|12795.9|12791.5|132
1687212300000|2023-06-19 22:05:00|12797.1|12794.6|12804|12800.6|12804|12800.7|12797.1|12794.6|176
1687212600000|2023-06-19 22:10:00|12803.9|12800.7|12805.3|12802.3|12806.9|12803|12802.9|12798.7|340
1687212900000|2023-06-19 22:15:00|12805.4|12802.7|12807.1|12804.4|12807.2|12804.5|12805.2|12802.6|105
1687213200000|2023-06-19 22:20:00|12807|12804.5|12806.9|12804.5|12807.8|12805.5|12806.2|12803.7|233
1687213500000|2023-06-19 22:25:00|12807|12804.4|12805.1|12802.8|12807|12804.7|12804.7|12802.4|130
1687213800000|2023-06-19 22:30:00|12805|12802.7|12802.4|12800.9|12805|12803.3|12801|12799.5|101
1687214100000|2023-06-19 22:35:00|12802|12800.5|12800.9|12799.4|12802.4|12800.9|12800.7|12799.2|101
1687214400000|2023-06-19 22:40:00|12800.5|12799|12800|12798.5|12800.5|12799|12799|12797.5|136
1687214700000|2023-06-19 22:45:00|12799.9|12798.4|12800.3|12798.8|12800.4|12798.9|12799.9|12798.4|64
1687215000000|2023-06-19 22:50:00|12800.2|12798.7|12799.2|12797.7|12801.1|12799.6|12799.2|12797.4|101
1687215300000|2023-06-19 22:55:00|12799.6|12797.4|12798.9|12797.4|12799.6|12797.6|12798.8|12797.1|48
1687215600000|2023-06-19 23:00:00|12799.1|12797.6|12801|12799.5|12801.2|12799.7|12798.9|12797.4|126
1687215900000|2023-06-19 23:05:00|12801.1|12799.6|12800.5|12799.6|12801.1|12799.6|12799.2|12797.7|75
1687216200000|2023-06-19 23:10:00|12800.4|12799.5|12799.9|12798.4|12800.5|12799.6|12798.3|12796.8|63
1687216500000|2023-06-19 23:15:00|12800|12798.5|12799.9|12798.4|12800.1|12798.6|12799.8|12798.3|39
1687216800000|2023-06-19 23:20:00|12799.8|12798.3|12799.2|12797.7|12800|12798.5|12798.8|12797.3|71
1687217100000|2023-06-19 23:25:00|12799.1|12797.6|12792.6|12791.1|12799.3|12797.8|12792.5|12791|108
1687217400000|2023-06-19 23:30:00|12792.5|12791|12794.4|12792.9|12794.9|12793.4|12792.1|12790.6|96
1687217700000|2023-06-19 23:35:00|12794.5|12793|12794.9|12793.4|12796|12794.5|12794.3|12792.8|51
1687218000000|2023-06-19 23:40:00|12795|12793.5|12794.3|12792.8|12795.2|12793.7|12794|12792.5|72
1687218300000|2023-06-19 23:45:00|12794.2|12792.7|12795|12793.5|12795.7|12794.2|12794.2|12792.7|52
1687218600000|2023-06-19 23:50:00|12795.1|12793.6|12794.9|12793.4|12796.4|12794.9|12794.3|12792.8|71
1687218900000|2023-06-19 23:55:00|12795|12793.5|12793.9|12792.4|12797.1|12795.6|12793.9|12792.4|114
1687219200000|2023-06-20 00:00:00|12794|12792.5|12796.4|12794.9|12798.3|12796.8|12793.3|12791.8|324
1687219500000|2023-06-20 00:05:00|12796.5|12795|12798.2|12796.7|12798.4|12797|12795.1|12793.6|257
1687219800000|2023-06-20 00:10:00|12798.3|12796.8|12796.7|12795.2|12798.3|12796.8|12795|12793.5|208
1687220100000|2023-06-20 00:15:00|12796.6|12795.1|12793.1|12791.6|12796.6|12795.1|12791.6|12790.1|259
1687220400000|2023-06-20 00:20:00|12793.2|12791.7|12792|12790.5|12794.2|12792.7|12791.5|12790|265
1687220700000|2023-06-20 00:25:00|12792.1|12790.6|12791.7|12790.8|12793.5|12792.3|12790.2|12788.7|178
1687221000000|2023-06-20 00:30:00|12791.3|12790.4|12790.7|12789.8|12793|12792.1|12790.7|12789.8|182
1687221300000|2023-06-20 00:35:00|12790.8|12789.9|12790.8|12789.3|12791.5|12790.5|12789.6|12788.6|175
1687221600000|2023-06-20 00:40:00|12790.7|12789.2|12795.2|12793.7|12795.4|12793.9|12790.7|12789.2|192
1687221900000|2023-06-20 00:45:00|12795.3|12793.8|12797.1|12795.6|12798.2|12796.7|12794.6|12793.5|297
1687222200000|2023-06-20 00:50:00|12797|12795.5|12802.9|12801.4|12803.8|12802.9|12796.4|12794.9|289
1687222500000|2023-06-20 00:55:00|12803|12801.5|12802.6|12801.1|12803.9|12802.4|12799.2|12797.7|280
1687222800000|2023-06-20 01:00:00|12802.5|12801|12803.3|12801.8|12805.4|12803.9|12800.5|12799|288
1687223100000|2023-06-20 01:05:00|12803.7|12802.2|12803.2|12801.7|12805|12803.5|12802.8|12801.4|279
1687223400000|2023-06-20 01:10:00|12803.3|12801.8|12803.4|12801.9|12804.5|12803.5|12802.3|12800.8|255
1687223700000|2023-06-20 01:15:00|12803.5|12802|12800|12798.5|12805|12803.5|12797.8|12796.3|353
1687224000000|2023-06-20 01:20:00|12799.9|12798.4|12801.1|12799.6|12802.4|12801.3|12799.4|12797.9|289
1687224300000|2023-06-20 01:25:00|12801.2|12799.7|12801.2|12799.7|12802.6|12801.7|12800.9|12799.4|140
1687224600000|2023-06-20 01:30:00|12801.3|12799.8|12795.2|12793.7|12802.2|12800.8|12795.2|12793.7|445
1687224900000|2023-06-20 01:35:00|12795.1|12793.6|12794.8|12793.3|12797.2|12795.7|12794.2|12792.7|338
1687225200000|2023-06-20 01:40:00|12794.5|12793|12788.1|12786.6|12794.7|12793.2|12786.9|12785.4|415
1687225500000|2023-06-20 01:45:00|12788.2|12786.7|12788.9|12787.4|12790.3|12788.9|12787|12785.5|428
1687225800000|2023-06-20 01:50:00|12788.8|12787.3|12783.4|12781.9|12790.7|12789.2|12783.4|12781.9|363
1687226100000|2023-06-20 01:55:00|12783.3|12781.8|12786.2|12784.7|12787.2|12785.7|12782.4|12780.9|340
1687226400000|2023-06-20 02:00:00|12786.3|12784.8|12788.4|12786.9|12788.8|12787.3|12785.2|12783.7|336
1687226700000|2023-06-20 02:05:00|12788.3|12786.8|12785.2|12783.7|12789|12787.5|12783.8|12782.3|371
1687227000000|2023-06-20 02:10:00|12785.3|12783.8|12787.1|12785.6|12788.1|12786.6|12783.4|12781.9|389
1687227300000|2023-06-20 02:15:00|12787|12785.5|12791.5|12790|12791.8|12790.3|12787|12785.5|312
1687227600000|2023-06-20 02:20:00|12791.3|12789.8|12793.2|12791.7|12794.7|12793.2|12790.7|12789.2|344
1687227900000|2023-06-20 02:25:00|12793.1|12791.6|12795.9|12794.4|12796.8|12795.3|12791.2|12789.9|284
1687228200000|2023-06-20 02:30:00|12796|12794.5|12796.9|12795.4|12798.7|12797.2|12794.9|12793.4|356
1687228500000|2023-06-20 02:35:00|12797|12795.5|12796.9|12795.4|12798.1|12796.6|12795.9|12794.4|306
1687228800000|2023-06-20 02:40:00|12797|12795.5|12798.2|12796.7|12798.4|12796.9|12795.5|12794|312
1687229100000|2023-06-20 02:45:00|12798.1|12796.6|12799.8|12798.9|12799.8|12798.9|12796.4|12794.9|338
1687229400000|2023-06-20 02:50:00|12799.7|12798.8|12799.9|12798.4|12800.6|12799.7|12798.5|12797.4|271
1687229700000|2023-06-20 02:55:00|12800|12798.5|12797.2|12795.7|12800|12798.5|12796.3|12794.8|323
1687230000000|2023-06-20 03:00:00|12797.1|12795.6|12796.7|12795.8|12797.1|12796|12795.3|12793.8|223
1687230300000|2023-06-20 03:05:00|12796.6|12795.7|12796.6|12795.7|12797.9|12796.8|12795.5|12794.6|220
1687230600000|2023-06-20 03:10:00|12796.5|12795.6|12795.4|12794.5|12796.8|12795.9|12795|12794.1|162
1687230900000|2023-06-20 03:15:00|12795.5|12794.6|12796.3|12794.8|12796.4|12794.9|12794.6|12793.6|189
1687231200000|2023-06-20 03:20:00|12796.1|12794.6|12794.5|12793|12796.2|12794.7|12793.1|12792.2|195
1687231500000|2023-06-20 03:25:00|12794.4|12792.9|12793.6|12792.1|12795.3|12793.8|12793.3|12791.8|239
1687231800000|2023-06-20 03:30:00|12793.5|12792|12792|12790.5|12793.6|12792.1|12791.6|12790.1|184
1687232100000|2023-06-20 03:35:00|12791.9|12790.4|12793|12791.5|12793.4|12791.9|12791.8|12790.3|188
1687232400000|2023-06-20 03:40:00|12792.9|12791.4|12793.8|12792.3|12794.1|12792.6|12792|12790.5|171
1687232700000|2023-06-20 03:45:00|12793.9|12792.4|12793|12791.5|12794.3|12792.8|12792.7|12791.5|170
1687233000000|2023-06-20 03:50:00|12792.9|12791.4|12791.6|12790.1|12793.6|12792.1|12791|12789.5|185
1687233300000|2023-06-20 03:55:00|12791.5|12790|12792.2|12790.7|12792.3|12790.9|12791|12789.5|218
1687233600000|2023-06-20 04:00:00|12792.1|12790.6|12787.9|12786.4|12792.9|12791.4|12787.7|12786.2|174
1687233900000|2023-06-20 04:05:00|12787.8|12786.3|12789.4|12787.9|12789.5|12788|12787|12785.5|175
1687234200000|2023-06-20 04:10:00|12789.3|12787.8|12787.6|12786.1|12789.5|12788|12786.9|12785.4|239
1687234500000|2023-06-20 04:15:00|12787.9|12786.4|12786.9|12786|12788.1|12786.6|12786.6|12785.3|190
1687234800000|2023-06-20 04:20:00|12787|12786.1|12787.7|12786.2|12787.8|12786.4|12785.9|12784.7|199
1687235100000|2023-06-20 04:25:00|12787.8|12786.3|12791.2|12789.7|12792|12790.5|12786.5|12785|208
1687235400000|2023-06-20 04:30:00|12791.1|12789.6|12788.1|12786.6|12791.1|12790.1|12788|12786.5|182
1687235700000|2023-06-20 04:35:00|12788|12786.5|12786.9|12785.4|12788.9|12787.4|12786.8|12785.3|120
1687236000000|2023-06-20 04:40:00|12786.8|12785.3|12784.2|12782.7|12787|12785.5|12784|12782.5|105
1687236300000|2023-06-20 04:45:00|12784.1|12782.6|12784.1|12783.2|12785.1|12784.2|12783.7|12782.2|186
1687236600000|2023-06-20 04:50:00|12784.2|12783.3|12785.6|12784.1|12786.1|12784.6|12783.4|12782.2|216
1687236900000|2023-06-20 04:55:00|12785.4|12783.9|12779.6|12778.1|12785.5|12784|12779.3|12777.8|233
1687237200000|2023-06-20 05:00:00|12779.3|12777.8|12776.7|12775.2|12780.5|12779|12775.9|12774.4|352
1687237500000|2023-06-20 05:05:00|12776.6|12775.1|12774.5|12773|12777.3|12775.8|12774.3|12772.8|286
1687237800000|2023-06-20 05:10:00|12774.6|12773.1|12775.5|12774|12778.3|12776.8|12773.9|12772.4|262
1687238100000|2023-06-20 05:15:00|12775.4|12773.9|12771.5|12770|12775.4|12773.9|12770.6|12769.1|251
1687238400000|2023-06-20 05:20:00|12771.6|12770.1|12774|12772.5|12774.2|12772.7|12770.6|12769.1|218
1687238700000|2023-06-20 05:25:00|12774.1|12772.6|12774.2|12772.7|12775|12773.6|12772.6|12771.3|206
1687239000000|2023-06-20 05:30:00|12774.1|12772.6|12777.1|12775.6|12778|12776.5|12773.5|12772|250
1687239300000|2023-06-20 05:35:00|12777|12775.5|12779.9|12778.4|12781.2|12779.7|12777|12775.5|287
1687239600000|2023-06-20 05:40:00|12779.8|12778.3|12782.5|12781.6|12783.4|12782.4|12779|12777.5|323
1687239900000|2023-06-20 05:45:00|12782.4|12781.5|12785.8|12784.9|12785.8|12784.9|12780.3|12779|336
1687240200000|2023-06-20 05:50:00|12785.7|12784.8|12782.8|12781.3|12786.8|12785.4|12781.4|12779.9|377
1687240500000|2023-06-20 05:55:00|12782.7|12781.2|12782.3|12780.8|12783.6|12782.1|12782|12780.5|281
1687240800000|2023-06-20 06:00:00|12782.4|12780.9|12782.2|12780.7|12785.9|12784.8|12781.3|12779.8|416
1687241100000|2023-06-20 06:05:00|12782.1|12780.6|12776.7|12775.2|12782.1|12780.6|12776|12774.5|378
1687241400000|2023-06-20 06:10:00|12776.9|12775.4|12775.8|12774.3|12778.8|12777.3|12774.4|12772.9|394
1687241700000|2023-06-20 06:15:00|12776.1|12774.6|12783.4|12782.5|12783.8|12782.9|12775.9|12774.4|348
1687242000000|2023-06-20 06:20:00|12783.8|12782.9|12788.5|12787.6|12789.1|12788.2|12781.5|12780.6|348
1687242300000|2023-06-20 06:25:00|12788.4|12787.5|12787.8|12786.9|12788.7|12787.8|12786|12785.1|344
1687242600000|2023-06-20 06:30:00|12787.7|12786.8|12783.7|12782.8|12788.2|12787.3|12777.8|12776.3|475
1687242900000|2023-06-20 06:35:00|12783.9|12782.4|12788.4|12787.5|12788.8|12787.9|12782.2|12781|331
1687243200000|2023-06-20 06:40:00|12788.2|12787.3|12784.4|12783.5|12789|12788.1|12782.9|12781.4|463
1687243500000|2023-06-20 06:45:00|12784.5|12783.6|12778.6|12777.7|12785.6|12784.5|12777.5|12776.4|427
1687243800000|2023-06-20 06:50:00|12779|12778.1|12776|12774.5|12781.2|12780|12775.7|12774.2|493
1687244100000|2023-06-20 06:55:00|12775.7|12774.2|12777.5|12776.6|12778.5|12777.6|12773.8|12772.8|396
1687244400000|2023-06-20 07:00:00|12777.4|12776.5|12771.2|12770.3|12782.9|12782|12763.2|12761.7|827
1687244700000|2023-06-20 07:05:00|12771.1|12770.2|12780.7|12779.2|12781.7|12780.8|12770.4|12768.9|568
1687245000000|2023-06-20 07:10:00|12780.5|12779|12791.8|12790.3|12792.8|12791.6|12778|12777.1|536
1687245300000|2023-06-20 07:15:00|12791.7|12790.2|12796|12794.5|12796|12794.8|12788.7|12787.4|463
1687245600000|2023-06-20 07:20:00|12795.9|12794.4|12796.8|12795.3|12800.9|12799.4|12792.3|12790.8|445
1687245900000|2023-06-20 07:25:00|12796.7|12795.2|12793.9|12792.4|12796.7|12795.5|12792.1|12790.6|518
1687246200000|2023-06-20 07:30:00|12793.6|12792.1|12804.4|12802.9|12804.7|12803.8|12793|12791.5|539
1687246500000|2023-06-20 07:35:00|12804.9|12803.5|12802|12800.5|12807.1|12805.6|12802|12800.5|531
1687246800000|2023-06-20 07:40:00|12802.1|12800.6|12799.6|12798.1|12802.1|12800.9|12794.9|12793.4|417
1687247100000|2023-06-20 07:45:00|12799.4|12797.9|12802.4|12800.9|12804.2|12802.8|12799|12797.7|480
1687247400000|2023-06-20 07:50:00|12802.3|12800.8|12798.1|12796.6|12804.6|12803.1|12794.3|12792.8|537
1687247700000|2023-06-20 07:55:00|12798|12796.5|12803.1|12802.2|12805.1|12804.2|12795|12793.5|533
1687248000000|2023-06-20 08:00:00|12802.9|12802|12800.5|12799|12804.6|12803.7|12798.7|12797.2|561
1687248300000|2023-06-20 08:05:00|12800.3|12798.8|12796.2|12795.3|12800.7|12799.6|12793.6|12792.2|380
1687248600000|2023-06-20 08:10:00|12796|12795.1|12793.9|12793|12796.1|12795.2|12791|12789.7|468
1687248900000|2023-06-20 08:15:00|12793.7|12792.8|12793.1|12792.2|12795.4|12794.5|12791.8|12790.7|336
1687249200000|2023-06-20 08:20:00|12793.2|12792.3|12792.3|12791.4|12794.8|12793.9|12791.4|12790.5|445
1687249500000|2023-06-20 08:25:00|12792.4|12791.5|12791.3|12789.8|12793.2|12792.1|12787|12785.5|414
1687249800000|2023-06-20 08:30:00|12791.4|12789.9|12788.2|12786.7|12792.5|12791.2|12785.2|12784.3|536
1687250100000|2023-06-20 08:35:00|12788|12786.5|12790.2|12788.7|12790.3|12789.1|12783.2|12781.7|507
1687250400000|2023-06-20 08:40:00|12790.1|12788.6|12790|12789.1|12792.6|12791.7|12789|12788.1|382
1687250700000|2023-06-20 08:45:00|12789.9|12789|12788|12787.1|12791.1|12790.2|12787.3|12786.4|339
1687251000000|2023-06-20 08:50:00|12788.1|12787.2|12774.9|12773.4|12789|12788.1|12774.5|12773.3|442
1687251300000|2023-06-20 08:55:00|12774.2|12773.3|12784.3|12783.4|12785.2|12784.3|12773.5|12772.6|467
1687251600000|2023-06-20 09:00:00|12784.4|12783.5|12783.9|12783|12786.7|12785.8|12782.8|12781.9|354
1687251900000|2023-06-20 09:05:00|12784.1|12783.2|12778.2|12777.3|12786|12785.1|12776.7|12775.8|365
1687252200000|2023-06-20 09:10:00|12778.3|12777.4|12777.1|12776.2|12780.6|12779.7|12777|12776.1|329
1687252500000|2023-06-20 09:15:00|12777|12776.1|12778.1|12777.2|12778.5|12777.6|12773.9|12773|396
1687252800000|2023-06-20 09:20:00|12778.2|12777.3|12783.5|12782|12784.4|12783.5|12776.4|12775.5|362
1687253100000|2023-06-20 09:25:00|12783.6|12782.1|12786.5|12785|12788.5|12787|12783.4|12782|399
1687253400000|2023-06-20 09:30:00|12786.3|12785.4|12785.5|12784.6|12787.3|12786.4|12784.3|12783.4|309
1687253700000|2023-06-20 09:35:00|12785.6|12784.7|12779.2|12778.3|12787.1|12786.2|12777.7|12776.8|311
1687254000000|2023-06-20 09:40:00|12779.1|12778.2|12775.6|12774.7|12779.1|12778.2|12774.6|12773.7|283
1687254300000|2023-06-20 09:45:00|12776|12775.1|12775.2|12774.3|12776.2|12775.3|12774.1|12773.2|270
1687254600000|2023-06-20 09:50:00|12775.1|12774.2|12775.5|12774.6|12776.4|12775.5|12773.2|12772.3|268
1687254900000|2023-06-20 09:55:00|12775.6|12774.7|12767.2|12766.3|12776.1|12775.2|12766.7|12765.6|369
1687255200000|2023-06-20 10:00:00|12767|12766.1|12771.3|12769.8|12773.2|12771.7|12766.2|12765.3|378
1687255500000|2023-06-20 10:05:00|12771.2|12769.7|12773.9|12773|12774.2|12773.2|12771|12769.5|302
1687255800000|2023-06-20 10:10:00|12774|12773.1|12768.8|12767.9|12775.6|12774.7|12767.6|12766.7|333
1687256100000|2023-06-20 10:15:00|12768.7|12767.8|12765.9|12765|12770.1|12769.2|12763.9|12763|290
1687256400000|2023-06-20 10:20:00|12765.8|12764.9|12766.5|12765.6|12769.6|12768.4|12763.8|12762.9|448
1687256700000|2023-06-20 10:25:00|12766.4|12765.5|12767.4|12766.5|12768.1|12767.2|12764.8|12763.9|326
1687257000000|2023-06-20 10:30:00|12767.2|12766.3|12767.4|12766.5|12768.9|12768|12764.4|12763.5|387
1687257300000|2023-06-20 10:35:00|12767.3|12766.4|12767.5|12766.6|12768.7|12767.8|12764.9|12764|371
1687257600000|2023-06-20 10:40:00|12767.6|12766.7|12764.2|12763.3|12770.1|12769.2|12763.1|12762.2|381
1687257900000|2023-06-20 10:45:00|12764.4|12763.5|12764.8|12763.9|12765.3|12764.4|12761.8|12760.6|278
1687258200000|2023-06-20 10:50:00|12764.7|12763.8|12766.3|12765.4|12768.7|12767.8|12764.7|12763.8|316
1687258500000|2023-06-20 10:55:00|12766.2|12765.3|12765.8|12764.9|12766.6|12765.7|12762.1|12761.2|354
1687258800000|2023-06-20 11:00:00|12765.7|12764.8|12766|12765.1|12767.7|12766.8|12763.7|12762.8|362
1687259100000|2023-06-20 11:05:00|12766.5|12765.6|12761.9|12761|12766.6|12765.7|12758.9|12758|289
1687259400000|2023-06-20 11:10:00|12761.8|12760.9|12755.1|12754.2|12762.4|12761.5|12755|12754.1|423
1687259700000|2023-06-20 11:15:00|12755.2|12754.3|12759.3|12758.4|12759.3|12758.4|12754.7|12753.8|325
1687260000000|2023-06-20 11:20:00|12759|12758.1|12764.2|12762.7|12765.5|12764.3|12759|12758.1|324
1687260300000|2023-06-20 11:25:00|12764.3|12762.8|12765.8|12764.9|12768.3|12766.9|12764|12762.5|270
1687260600000|2023-06-20 11:30:00|12765.7|12764.8|12758.2|12757.3|12765.9|12765|12757.8|12756.9|360
1687260900000|2023-06-20 11:35:00|12758.3|12757.4|12759.7|12758.8|12760.9|12760|12755.7|12754.8|374
1687261200000|2023-06-20 11:40:00|12759.6|12758.7|12763.9|12763|12764.7|12763.8|12757.9|12757|316
1687261500000|2023-06-20 11:45:00|12764|12763.1|12763.1|12762.2|12765.9|12765|12763.1|12762.2|279
1687261800000|2023-06-20 11:50:00|12763|12762.1|12752.7|12751.8|12763|12762.1|12749.8|12748.9|328
1687262100000|2023-06-20 11:55:00|12752.6|12751.7|12753.7|12752.8|12754.9|12754|12752.1|12751.2|228
1687262400000|2023-06-20 12:00:00|12753.5|12752.6|12751.3|12750.4|12754.6|12753.7|12750.5|12749.6|392
1687262700000|2023-06-20 12:05:00|12751.4|12750.5|12756.6|12755.7|12758.4|12757.5|12749.7|12748.8|421
1687263000000|2023-06-20 12:10:00|12756.5|12755.6|12759.1|12757.6|12759.7|12758.8|12754.4|12753.2|423
1687263300000|2023-06-20 12:15:00|12759.2|12757.7|12759.2|12758.3|12761.4|12760.5|12755.6|12754.7|364
1687263600000|2023-06-20 12:20:00|12759.3|12758.4|12754.8|12753.9|12759.6|12758.7|12753.6|12752.7|441
1687263900000|2023-06-20 12:25:00|12754.6|12753.7|12746.4|12744.9|12754.9|12754|12745.7|12744.7|509
1687264200000|2023-06-20 12:30:00|12746.3|12744.8|12742.5|12741.6|12746.3|12744.8|12736.3|12735.4|831
1687264500000|2023-06-20 12:35:00|12742.9|12742|12736.6|12735.1|12744.2|12743.3|12735.4|12734.1|551
1687264800000|2023-06-20 12:40:00|12736.7|12735.2|12739.5|12738.6|12741.9|12741|12734.6|12733.7|401
1687265100000|2023-06-20 12:45:00|12739.6|12738.7|12731.3|12730.4|12739.8|12738.9|12728.7|12727.8|516
1687265400000|2023-06-20 12:50:00|12731.2|12730.3|12734.4|12733.5|12734.5|12733.6|12726.5|12725.6|490
1687265700000|2023-06-20 12:55:00|12734.3|12733.4|12740.3|12739.4|12740.8|12739.9|12734.3|12733.4|515
1687266000000|2023-06-20 13:00:00|12740.2|12739.3|12730.9|12730|12741.9|12741|12728.1|12727.2|670
1687266300000|2023-06-20 13:05:00|12730.8|12729.9|12733.7|12732.8|12736.8|12735.9|12730.5|12729.6|529
1687266600000|2023-06-20 13:10:00|12733.6|12732.7|12731.6|12730.7|12736.7|12735.8|12730.6|12729.7|519
1687266900000|2023-06-20 13:15:00|12731.7|12730.8|12731.7|12730.8|12734.6|12733.7|12729.5|12728.2|487
1687267200000|2023-06-20 13:20:00|12731.8|12730.9|12730.2|12729.3|12731.9|12731|12727.8|12726.9|406
1687267500000|2023-06-20 13:25:00|12730.1|12729.2|12736.4|12735.5|12738.7|12737.8|12729.4|12728.5|562
1687267800000|2023-06-20 13:30:00|12736.2|12735.3|12743.7|12742.8|12743.8|12742.9|12735.6|12734.7|762
1687268100000|2023-06-20 13:35:00|12743.6|12742.7|12737.4|12736.5|12744.7|12743.8|12736.5|12735|611
1687268400000|2023-06-20 13:40:00|12737.3|12736.4|12731|12730.1|12737.4|12736.5|12724.3|12723.4|766
1687268700000|2023-06-20 13:45:00|12730.9|12730|12728.8|12727.9|12731.6|12730.7|12726.9|12726|499
1687269000000|2023-06-20 13:50:00|12728.9|12728|12729.1|12728.2|12732.3|12731.4|12727.4|12726.5|571
1687269300000|2023-06-20 13:55:00|12729.2|12728.3|12726.9|12726|12732|12731.1|12724.8|12723.9|570
1687269600000|2023-06-20 14:00:00|12726.8|12725.9|12725.1|12724.2|12730.1|12729.2|12721.8|12720.9|615
1687269900000|2023-06-20 14:05:00|12725|12724.1|12725.9|12725|12727.2|12726.3|12719|12718.1|605
1687270200000|2023-06-20 14:10:00|12726|12725.1|12733.1|12732.2|12735.2|12734.3|12725.9|12725|559
1687270500000|2023-06-20 14:15:00|12733.2|12732.3|12728|12727.1|12733.8|12732.9|12727.1|12726.2|630
1687270800000|2023-06-20 14:20:00|12728.1|12727.2|12722.6|12721.7|12730.9|12730|12722.2|12721.3|581
1687271100000|2023-06-20 14:25:00|12722.7|12721.8|12721.2|12720.3|12722.9|12722|12718|12717.1|572
1687271400000|2023-06-20 14:30:00|12721.3|12720.4|12717.1|12716.2|12721.3|12720.4|12714.2|12713.3|671
1687271700000|2023-06-20 14:35:00|12717.7|12716.8|12721.4|12720.5|12725.8|12724.9|12714.3|12713.4|600
1687272000000|2023-06-20 14:40:00|12721.3|12720.4|12719.3|12718.4|12722.1|12721.2|12716|12715.1|589
1687272300000|2023-06-20 14:45:00|12719.5|12718.6|12718.3|12717.4|12721.1|12720.2|12715.3|12714.4|655
1687272600000|2023-06-20 14:50:00|12718.2|12717.3|12723.1|12722.2|12725.6|12724.7|12716|12715.1|598
1687272900000|2023-06-20 14:55:00|12722.6|12721.7|12735|12734.1|12736.8|12735.9|12720|12719.1|973
1687273200000|2023-06-20 15:00:00|12735.1|12734.2|12740.6|12739.7|12744.2|12743.3|12733.9|12733|892
1687273500000|2023-06-20 15:05:00|12740.5|12739.6|12739.3|12737.8|12743.5|12742|12736|12735.1|544
1687273800000|2023-06-20 15:10:00|12739.4|12737.9|12746.3|12744.8|12746.3|12744.8|12739.1|12737.6|447
1687274100000|2023-06-20 15:15:00|12746.2|12744.7|12740.9|12740|12746.4|12745.1|12739.9|12739|417
1687274400000|2023-06-20 15:20:00|12741|12740.1|12739.8|12738.9|12742|12741.1|12737.8|12736.9|374
1687274700000|2023-06-20 15:25:00|12739.9|12739|12738.1|12737.2|12741.3|12740.4|12735.8|12734.9|393
1687275000000|2023-06-20 15:30:00|12738.7|12737.8|12745.5|12744|12746.2|12745.1|12738.7|12737.8|494
1687275300000|2023-06-20 15:35:00|12745.6|12744.1|12742.4|12741.5|12747.5|12746.6|12740.5|12739.3|381
1687275600000|2023-06-20 15:40:00|12742.3|12741.4|12737.5|12736.6|12745.8|12744.9|12737.3|12736.1|410
1687275900000|2023-06-20 15:45:00|12737.4|12736.5|12738.3|12736.8|12744.2|12742.7|12737.4|12736.5|389
1687276200000|2023-06-20 15:50:00|12738.5|12737|12735.6|12734.1|12739.1|12737.8|12734.4|12732.9|454
1687276500000|2023-06-20 15:55:00|12735.5|12734|12729.8|12728.9|12737|12736.1|12729.8|12728.9|404
1687276800000|2023-06-20 16:00:00|12729.9|12729|12727.2|12726.3|12732|12730.5|12724.4|12722.9|421
1687277100000|2023-06-20 16:05:00|12727.3|12726.4|12722.7|12721.8|12729.9|12729|12722.2|12721.3|351
1687277400000|2023-06-20 16:10:00|12722.5|12721.6|12732|12731.1|12732.7|12731.8|12722.3|12721.4|348
1687277700000|2023-06-20 16:15:00|12732.2|12731.3|12736.9|12736|12738|12737.1|12731.9|12731|359
1687278000000|2023-06-20 16:20:00|12736.8|12735.9|12740|12738.5|12740.7|12739.8|12736.1|12735.2|341
1687278300000|2023-06-20 16:25:00|12739.8|12738.3|12741.9|12741|12742.6|12741.1|12739|12738|370
1687278600000|2023-06-20 16:30:00|12742.1|12741.2|12743.5|12742.6|12745.3|12744.2|12741.3|12740.4|327
1687278900000|2023-06-20 16:35:00|12743.6|12742.7|12745|12744.1|12746.1|12745.2|12742.7|12741.8|256
1687279200000|2023-06-20 16:40:00|12744.9|12744|12748|12747.1|12748|12747.1|12744.9|12744|288
1687279500000|2023-06-20 16:45:00|12747.4|12746.5|12752|12751.1|12752.8|12751.9|12745.5|12744.6|373
1687279800000|2023-06-20 16:50:00|12751.7|12750.8|12754|12753.1|12755.1|12754.2|12750.9|12750|298
1687280100000|2023-06-20 16:55:00|12753.7|12752.8|12755.7|12754.8|12757.2|12756.3|12753|12752.1|294
1687280400000|2023-06-20 17:00:00|12755.6|12754.7|12755.2|12754.3|12757.3|12756.3|12754.5|12753.6|244
1687280700000|2023-06-20 17:05:00|12755.3|12754.4|12754.9|12754|12757|12756.1|12754.4|12753.5|379
1687281000000|2023-06-20 17:10:00|12754.8|12753.9|12753.6|12752.7|12755.1|12754.2|12751.7|12750.8|445
1687281300000|2023-06-20 17:15:00|12753.5|12752.6|12754.4|12753.5|12754.4|12753.5|12751.9|12751|262
1687281600000|2023-06-20 17:20:00|12754.3|12753.4|12758.1|12757.2|12758.2|12757.3|12754.3|12753.4|339
1687281900000|2023-06-20 17:25:00|12758.2|12757.3|12756.3|12755.4|12758.8|12757.9|12755.5|12754.6|309
1687282200000|2023-06-20 17:30:00|12756.2|12755.3|12755.4|12754.5|12757.3|12756.4|12755.3|12754.4|180
1687282500000|2023-06-20 17:35:00|12755.3|12754.4|12750.8|12749.9|12755.3|12754.4|12750.6|12749.3|242
1687282800000|2023-06-20 17:40:00|12750.9|12750|12752.4|12750.9|12755|12754.1|12750.7|12749.8|259
1687283100000|2023-06-20 17:45:00|12752.3|12750.8|12754.2|12752.7|12754.3|12753.2|12751.3|12750.4|266
1687283400000|2023-06-20 17:50:00|12754.1|12752.6|12752.9|12752|12754.8|12753.9|12752.5|12751.6|239
1687283700000|2023-06-20 17:55:00|12753|12752.1|12753.1|12752.2|12754|12753.1|12748.9|12748|279
1687284000000|2023-06-20 18:00:00|12753|12752.1|12753.4|12752.5|12754.3|12753.4|12751.1|12750.2|254
1687284300000|2023-06-20 18:05:00|12753.3|12752.4|12750.6|12749.7|12753.7|12752.6|12750.4|12749.5|292
1687284600000|2023-06-20 18:10:00|12750.8|12749.9|12748.7|12747.8|12751.7|12750.8|12747.7|12746.8|213
1687284900000|2023-06-20 18:15:00|12748.8|12747.9|12749.6|12748.1|12749.9|12749|12748.3|12747.3|225
1687285200000|2023-06-20 18:20:00|12749.7|12748.2|12751.2|12750.3|12752.6|12751.3|12749.7|12748.2|181
1687285500000|2023-06-20 18:25:00|12751.3|12750.4|12753.5|12752.6|12754.1|12753.2|12751.3|12750.4|173
1687285800000|2023-06-20 18:30:00|12753.8|12752.9|12752.9|12752|12754.5|12753.2|12752|12751.1|217
1687286100000|2023-06-20 18:35:00|12752.5|12751.6|12754.8|12753.9|12756|12755.1|12752.5|12751.6|204
1687286400000|2023-06-20 18:40:00|12754.7|12753.8|12752.3|12751.4|12755.5|12754.6|12752.2|12751.3|181
1687286700000|2023-06-20 18:45:00|12752.2|12751.3|12755.4|12754.5|12755.4|12754.5|12749.7|12748.8|328
1687287000000|2023-06-20 18:50:00|12755.3|12754.4|12756.5|12755.6|12757|12756.1|12754.3|12753.4|239
1687287300000|2023-06-20 18:55:00|12756.7|12755.8|12760|12759.1|12760.8|12759.9|12756.6|12755.7|261
1687287600000|2023-06-20 19:00:00|12759.9|12759|12757.9|12757|12760.5|12759.2|12757.7|12756.5|142
1687287900000|2023-06-20 19:05:00|12757.8|12756.9|12754|12753.1|12758.1|12757.2|12753|12751.5|194
1687288200000|2023-06-20 19:10:00|12753.9|12753|12755.1|12754.2|12756|12755.1|12753.6|12752.1|169
1687288500000|2023-06-20 19:15:00|12755|12754.1|12751.3|12750.4|12755|12754.1|12751.2|12750.3|105
1687288800000|2023-06-20 19:20:00|12751.2|12750.3|12753.9|12753|12754.1|12753.2|12750.8|12749.9|154
1687289100000|2023-06-20 19:25:00|12754|12753.1|12753|12752.1|12755.5|12754.6|12752.1|12751.2|206
1687289400000|2023-06-20 19:30:00|12753.1|12752.2|12754.8|12753.9|12756.1|12755.2|12752.8|12751.9|195
1687289700000|2023-06-20 19:35:00|12754.7|12753.8|12756.4|12754.9|12756.7|12755.2|12753.8|12752.9|178
1687290000000|2023-06-20 19:40:00|12756.5|12755|12763.2|12762.3|12763.3|12762.4|12756.3|12755|137
1687290300000|2023-06-20 19:45:00|12763.3|12762.4|12763.2|12762.3|12765.3|12764.4|12760.9|12760|191
1687290600000|2023-06-20 19:50:00|12763|12762.1|12763.9|12763|12767.6|12766.7|12763|12762.1|185
1687290900000|2023-06-20 19:55:00|12763.8|12762.9|12764.3|12763.4|12766.4|12765.5|12763.6|12762.7|253
1687291200000|2023-06-20 20:00:00|12764|12763.1|12764.1|12763.2|12764.8|12763.9|12762.6|12761.4|199
1687291500000|2023-06-20 20:05:00|12764|12763.1|12765.4|12763.9|12765.7|12764.5|12764|12763.1|107
1687291800000|2023-06-20 20:10:00|12765.3|12763.8|12765.4|12763.9|12765.5|12764.2|12764.4|12762.9|78
1687292100000|2023-06-20 20:15:00|12765.6|12764.1|12766.6|12765.1|12766.7|12765.2|12765.1|12763.6|73
1687292400000|2023-06-20 20:20:00|12766.7|12765.2|12768.2|12766.7|12768.4|12766.9|12766.6|12765.1|108
1687292700000|2023-06-20 20:25:00|12768.3|12766.8|12767.6|12766.1|12768.3|12766.8|12765.6|12764.1|103
1687293000000|2023-06-20 20:30:00|12767.5|12766|12767.3|12766.4|12767.6|12766.4|12766.1|12764.7|67
1687293300000|2023-06-20 20:35:00|12767.2|12766.3|12769.5|12768|12769.5|12768|12766.9|12765.4|66
1687293600000|2023-06-20 20:40:00|12769.4|12767.9|12766.3|12764.8|12769.6|12768.1|12766.1|12764.7|131
1687293900000|2023-06-20 20:45:00|12766|12765.1|12765.4|12763.9|12766|12765.1|12763.4|12761.9|110
1687294200000|2023-06-20 20:50:00|12765.5|12764|12764.3|12762.8|12766|12764.5|12764.2|12762.7|88
1687294500000|2023-06-20 20:55:00|12764.8|12762.4|12766.9|12761.9|12767|12763.2|12764.7|12761.8|120
1687294800000|2023-06-20 21:00:00|12766.8|12761.3|12764.3|12752.4|12767.7|12761.3|12764.3|12752.4|41
1687295100000|2023-06-20 21:05:00|12765.8|12753.9|12766.3|12754.4|12767.6|12755.7|12765.1|12753.2|34
1687295400000|2023-06-20 21:10:00|12766.1|12754.2|12765.7|12753.8|12766.2|12754.3|12765.7|12753.8|10
1687295700000|2023-06-20 21:15:00|12765.6|12753.7|12765.8|12753.9|12765.8|12753.9|12765.3|12753.4|10
1687296000000|2023-06-20 21:20:00|12765.7|12753.8|12763.6|12751.7|12766.3|12754.4|12763.4|12751.5|28
1687296300000|2023-06-20 21:25:00|12763.5|12751.6|12766.8|12757.8|12768|12758.1|12763.5|12751.6|66
1687296600000|2023-06-20 21:30:00|12766.9|12757.7|12768.9|12761.3|12772.2|12762|12766.1|12754.2|128
1687296900000|2023-06-20 21:35:00|12769|12761|12768.6|12761|12771|12761.7|12767|12760.5|93
1687297200000|2023-06-20 21:40:00|12768.7|12760.9|12768.3|12759.8|12770.6|12761.2|12766.3|12758.1|78
1687297500000|2023-06-20 21:45:00|12768.2|12760.2|12768.5|12762.1|12768.5|12762.2|12767|12759.2|43
1687297800000|2023-06-20 21:50:00|12768.4|12762.2|12768|12759.5|12769.4|12762.3|12767.8|12759.3|52
1687298100000|2023-06-20 21:55:00|12768.1|12759.6|12767.8|12761.6|12768.2|12762.1|12767.3|12759.4|62
1687298400000|2023-06-20 22:00:00|12767|12760.3|12766.8|12764.4|12769|12765|12766.8|12759.7|125
1687298700000|2023-06-20 22:05:00|12766.4|12764.9|12764.4|12762.9|12767.2|12765.7|12764.2|12762.7|54
1687299000000|2023-06-20 22:10:00|12764.5|12763|12765.1|12763.6|12766.6|12764.8|12764.4|12762.9|111
1687299300000|2023-06-20 22:15:00|12765.4|12763.2|12765|12763.5|12765.4|12763.7|12764.1|12762.5|73
1687299600000|2023-06-20 22:20:00|12765.1|12763.6|12765|12763.5|12765.5|12763.8|12764.2|12762.6|100
1687299900000|2023-06-20 22:25:00|12764.9|12763.4|12765.3|12763.1|12765.5|12763.7|12764.4|12762.6|70
1687300200000|2023-06-20 22:30:00|12765|12763.2|12766.1|12764.6|12766.6|12764.8|12765|12763.2|129
1687300500000|2023-06-20 22:35:00|12766.2|12764.7|12766.3|12764.8|12766.8|12765|12765.8|12764.1|104
1687300800000|2023-06-20 22:40:00|12766.2|12764.7|12765.3|12763.8|12766.6|12764.8|12765.1|12763.1|80
1687301100000|2023-06-20 22:45:00|12765.4|12763.9|12765.3|12763.8|12765.4|12763.9|12764.9|12763.4|66
1687301400000|2023-06-20 22:50:00|12765.2|12763.7|12763.4|12761.9|12765.3|12763.8|12763.2|12761.7|81
1687301700000|2023-06-20 22:55:00|12763.5|12762|12764.5|12763|12765.5|12764|12763.3|12761.8|113
1687302000000|2023-06-20 23:00:00|12764.3|12762.8|12766|12764.5|12766.2|12764.7|12764.2|12762.7|89
1687302300000|2023-06-20 23:05:00|12765.9|12764.4|12765|12763.5|12766.1|12764.6|12764.9|12763.4|103
1687302600000|2023-06-20 23:10:00|12764.9|12763.4|12765.6|12764.1|12765.6|12764.1|12764.3|12762.8|78
1687302900000|2023-06-20 23:15:00|12765.5|12764|12765.2|12763.7|12766|12764.5|12765.1|12763.6|58
1687303200000|2023-06-20 23:20:00|12765.1|12763.6|12765.2|12763.7|12765.6|12764.1|12764.2|12762.7|68
1687303500000|2023-06-20 23:25:00|12765.3|12763.8|12764.3|12762.8|12765.3|12763.8|12764.2|12762.7|91
1687303800000|2023-06-20 23:30:00|12764.2|12762.7|12763.3|12762.4|12764.3|12762.8|12763.2|12761.9|73
1687304100000|2023-06-20 23:35:00|12763.5|12762|12765.4|12763.9|12765.4|12763.9|12763.1|12761.6|86
1687304400000|2023-06-20 23:40:00|12765.5|12764|12765|12763.5|12765.7|12764.2|12764.3|12762.8|79
1687304700000|2023-06-20 23:45:00|12764.9|12763.4|12762.9|12761.4|12765|12763.5|12762.2|12760.7|115
1687305000000|2023-06-20 23:50:00|12762.8|12761.3|12765.1|12763.6|12765.2|12763.7|12762.7|12761.2|205
1687305300000|2023-06-20 23:55:00|12765|12763.5|12766.3|12764.8|12767|12765.6|12764|12763.1|267
1687305600000|2023-06-21 00:00:00|12766.1|12764.6|12763.4|12762.5|12766.4|12765.5|12761.1|12760.2|230
1687305900000|2023-06-21 00:05:00|12763.3|12762.4|12761.4|12760.5|12763.7|12762.8|12760.5|12759.6|237
1687306200000|2023-06-21 00:10:00|12761.3|12760.4|12761|12759.5|12762.3|12761|12759.7|12758.3|254
1687306500000|2023-06-21 00:15:00|12760.9|12759.4|12760.3|12759.4|12761.5|12760|12758.4|12757.5|291
1687306800000|2023-06-21 00:20:00|12760.8|12759.9|12764.6|12763.1|12766.2|12764.9|12759.4|12758.5|289
1687307100000|2023-06-21 00:25:00|12764|12763|12762.3|12761.4|12764|12763|12760.7|12759.6|280
1687307400000|2023-06-21 00:30:00|12762.4|12761.5|12761.1|12759.6|12762.8|12761.9|12759.8|12758.9|279
1687307700000|2023-06-21 00:35:00|12761.3|12759.8|12761.6|12760.7|12765.3|12764.4|12760.6|12759.7|319
1687308000000|2023-06-21 00:40:00|12761.5|12760.6|12763.3|12762.4|12764.1|12763.2|12761.3|12760.4|309
1687308300000|2023-06-21 00:45:00|12763.4|12762.5|12763.8|12762.9|12765.4|12764.5|12762.7|12761.8|326
1687308600000|2023-06-21 00:50:00|12763.7|12762.8|12760.9|12760|12764.5|12763.6|12759.7|12758.2|443
1687308900000|2023-06-21 00:55:00|12761.2|12760.3|12759.8|12758.9|12761.9|12761|12759.5|12758.6|341
1687309200000|2023-06-21 01:00:00|12759.6|12758.7|12756.1|12754.6|12760.7|12759.8|12755|12753.5|471
1687309500000|2023-06-21 01:05:00|12756|12754.5|12758.2|12756.7|12759|12757.5|12756|12754.5|256
1687309800000|2023-06-21 01:10:00|12758.3|12756.8|12760.4|12759.5|12761.5|12760.2|12758.2|12756.7|287
1687310100000|2023-06-21 01:15:00|12760.3|12759.4|12759.5|12758|12760.3|12759.4|12757.2|12756.3|272
1687310400000|2023-06-21 01:20:00|12759.7|12758.2|12758.2|12757.3|12760.5|12759.3|12758.1|12757.1|275
1687310700000|2023-06-21 01:25:00|12758.1|12757.2|12759|12758.1|12759.5|12758.4|12756.2|12755.2|321
1687311000000|2023-06-21 01:30:00|12759.1|12758.2|12760.5|12759.6|12760.8|12759.7|12756.5|12755|336
1687311300000|2023-06-21 01:35:00|12760.6|12759.7|12762.4|12761.5|12763.7|12762.8|12760.2|12759|272
1687311600000|2023-06-21 01:40:00|12762.5|12761.6|12760.3|12759.4|12763.2|12762.3|12760.1|12759.2|319
1687311900000|2023-06-21 01:45:00|12760.4|12759.5|12760.4|12759.5|12760.8|12759.9|12759.1|12758.2|268
1687312200000|2023-06-21 01:50:00|12760.3|12759.4|12761.7|12760.8|12762.2|12761.3|12758.2|12757.3|344
1687312500000|2023-06-21 01:55:00|12761.6|12760.7|12760.8|12759.9|12761.8|12760.9|12759.7|12758.8|320
1687312800000|2023-06-21 02:00:00|12760.9|12760|12760.7|12759.8|12761.2|12760.3|12757.7|12756.8|386
1687313100000|2023-06-21 02:05:00|12760.8|12759.9|12760.7|12759.8|12761.9|12760.9|12759.8|12758.9|371
1687313400000|2023-06-21 02:10:00|12760.8|12759.9|12760.5|12759|12761|12760.1|12759|12757.5|356
1687313700000|2023-06-21 02:15:00|12760.4|12758.9|12764.5|12763.6|12764.9|12764|12760|12758.5|405
1687314000000|2023-06-21 02:20:00|12764.6|12763.7|12766.2|12765.3|12766.3|12765.4|12764.3|12763.3|302
1687314300000|2023-06-21 02:25:00|12766.3|12765.4|12767|12766.1|12768.2|12767.2|12766.2|12765.2|250
1687314600000|2023-06-21 02:30:00|12766.9|12766|12763.7|12762.8|12767.2|12766.3|12763.4|12762.5|295
1687314900000|2023-06-21 02:35:00|12763.8|12762.9|12761.7|12760.8|12764.2|12763.3|12761.6|12760.7|291
1687315200000|2023-06-21 02:40:00|12761.6|12760.7|12759.8|12758.9|12762.4|12761.5|12759.5|12758.6|339
1687315500000|2023-06-21 02:45:00|12759.7|12758.8|12760.9|12760|12761.4|12760.5|12757.1|12756.2|313
1687315800000|2023-06-21 02:50:00|12760.8|12759.9|12759.8|12758.9|12761.5|12760.6|12758.4|12757.5|361
1687316100000|2023-06-21 02:55:00|12759.9|12759|12756.7|12755.8|12760.3|12759.4|12756.1|12755.2|320
1687316400000|2023-06-21 03:00:00|12756.8|12755.9|12756.7|12755.8|12758.3|12757.4|12756.1|12755.2|272
1687316700000|2023-06-21 03:05:00|12757|12756.1|12759.5|12758.6|12759.6|12758.7|12756.4|12755.5|339
1687317000000|2023-06-21 03:10:00|12759.6|12758.7|12757.9|12757|12760.2|12759.3|12757.6|12756.7|378
1687317300000|2023-06-21 03:15:00|12758|12757.1|12758|12757.1|12758.5|12757.6|12757.5|12756.6|272
1687317600000|2023-06-21 03:20:00|12757.9|12757|12758.4|12757.5|12758.7|12757.8|12757.6|12756.7|270
1687317900000|2023-06-21 03:25:00|12758.5|12757.6|12757.8|12756.9|12759.7|12758.2|12757.3|12756.4|353
1687318200000|2023-06-21 03:30:00|12757.7|12756.8|12758.7|12757.8|12759.4|12758.5|12757.3|12756.4|323
1687318500000|2023-06-21 03:35:00|12758.8|12757.9|12758.9|12757.4|12759.1|12758.2|12757.7|12756.2|296
1687318800000|2023-06-21 03:40:00|12759|12757.5|12759|12758.1|12760.4|12759.5|12758.2|12757.3|285
1687319100000|2023-06-21 03:45:00|12759.1|12758.2|12759.8|12758.9|12760.5|12759.6|12758.7|12757.6|234
1687319400000|2023-06-21 03:50:00|12760|12759.1|12760|12759.1|12761|12760.1|12759.5|12758.6|236
1687319700000|2023-06-21 03:55:00|12760.1|12759.2|12760.8|12759.9|12761.3|12760.4|12759.8|12758.9|204
1687320000000|2023-06-21 04:00:00|12760.9|12760|12761.7|12760.8|12762.3|12761.4|12760.5|12759.6|317
1687320300000|2023-06-21 04:05:00|12761.6|12760.7|12759.3|12758.4|12761.9|12761|12759.2|12758.3|217
1687320600000|2023-06-21 04:10:00|12759.2|12758.3|12759.3|12758.4|12760.4|12759.5|12758.5|12757.6|190
1687320900000|2023-06-21 04:15:00|12759.2|12758.3|12760.6|12759.7|12761.3|12760.4|12758.3|12757.4|218
1687321200000|2023-06-21 04:20:00|12760.7|12759.8|12763.5|12762.6|12763.6|12762.7|12760.5|12759.6|205
1687321500000|2023-06-21 04:25:00|12763.6|12762.7|12765.4|12764.5|12766.3|12765.4|12763.3|12762.4|234
1687321800000|2023-06-21 04:30:00|12765.6|12764.7|12767.3|12766.4|12767.6|12766.7|12765.4|12764.5|267
1687322100000|2023-06-21 04:35:00|12767.4|12766.5|12767.4|12766.5|12768.7|12767.8|12767.2|12766.3|216
1687322400000|2023-06-21 04:40:00|12767.6|12766.7|12766.7|12765.8|12767.8|12766.9|12766.5|12765.6|195
1687322700000|2023-06-21 04:45:00|12766.6|12765.7|12766.2|12765.3|12766.8|12765.9|12765.1|12764.2|286
1687323000000|2023-06-21 04:50:00|12766.1|12765.2|12765.4|12764.5|12766.7|12765.8|12764.9|12764|220
1687323300000|2023-06-21 04:55:00|12765.3|12764.4|12765.5|12764.6|12765.6|12764.7|12764.4|12763.5|242
1687323600000|2023-06-21 05:00:00|12765.6|12764.7|12764.7|12763.8|12766.8|12765.9|12764.6|12763.7|355
1687323900000|2023-06-21 05:05:00|12764.8|12763.9|12760.8|12759.9|12765.3|12764.4|12760.6|12759.1|269
1687324200000|2023-06-21 05:10:00|12761.1|12760.2|12763.7|12762.8|12764.3|12763.4|12759.7|12758.8|254
1687324500000|2023-06-21 05:15:00|12763.6|12762.7|12763.2|12761.7|12765.5|12764|12762.5|12761.3|285
1687324800000|2023-06-21 05:20:00|12763.3|12761.8|12760.1|12759.2|12763.5|12762|12759.3|12757.9|315
1687325100000|2023-06-21 05:25:00|12760|12759.1|12759.6|12758.7|12761.2|12760.3|12759.5|12758.6|246
1687325400000|2023-06-21 05:30:00|12759.5|12758.6|12760.1|12759.2|12760.3|12759.4|12757.3|12756.3|380
1687325700000|2023-06-21 05:35:00|12760|12759.1|12760.7|12759.8|12760.8|12759.9|12758.3|12757.4|299
1687326000000|2023-06-21 05:40:00|12760.8|12759.9|12759.1|12757.6|12761.6|12760.7|12758.6|12757.5|361
1687326300000|2023-06-21 05:45:00|12759|12757.5|12761.5|12760|12761.9|12760.4|12756.7|12755.2|311
1687326600000|2023-06-21 05:50:00|12761.6|12760.1|12761|12759.5|12761.7|12760.2|12758.1|12756.6|277
1687326900000|2023-06-21 05:55:00|12760.9|12759.4|12767.4|12758.1|12768.2|12764.5|12759.1|12757.6|567
1687327200000|2023-06-21 06:00:00|12766.4|12758.3|12773.4|12771.2|12804.4|12801.1|12763.6|12753.7|1845
1687327500000|2023-06-21 06:05:00|12773.3|12771|12765.2|12763.7|12776.6|12775.1|12760.2|12758.7|932
1687327800000|2023-06-21 06:10:00|12765.1|12763.6|12775.3|12773.8|12775.6|12774.1|12757.5|12756|813
1687328100000|2023-06-21 06:15:00|12775.2|12773.7|12772.3|12770.8|12776|12774.5|12768.6|12767.1|522
1687328400000|2023-06-21 06:20:00|12772.2|12770.7|12766.3|12764.8|12773.7|12772.2|12762.9|12761.4|580
1687328700000|2023-06-21 06:25:00|12766|12765.1|12771.3|12769.8|12772.6|12771.5|12764|12762.5|514
1687329000000|2023-06-21 06:30:00|12771.4|12769.9|12784.9|12783.4|12786.2|12784.7|12771.4|12769.9|696
1687329300000|2023-06-21 06:35:00|12784.8|12783.3|12786.2|12784.7|12787|12785.5|12780.7|12779.2|570
1687329600000|2023-06-21 06:40:00|12786.3|12784.8|12781.2|12779.7|12788.1|12787.2|12779.1|12778.1|504
1687329900000|2023-06-21 06:45:00|12781.3|12779.8|12776.8|12775.9|12782.3|12780.8|12773.9|12772.5|446
1687330200000|2023-06-21 06:50:00|12776.7|12775.8|12779.4|12777.9|12779.8|12778.9|12776|12775.1|346
1687330500000|2023-06-21 06:55:00|12779.5|12778|12784.3|12783.4|12788|12786.5|12776.8|12775.9|474
1687330800000|2023-06-21 07:00:00|12784.4|12783.5|12776.4|12774.9|12784.9|12784|12775.7|12774.5|675
1687331100000|2023-06-21 07:05:00|12776.1|12774.6|12772|12771.1|12779|12778.1|12771.8|12770.6|690
1687331400000|2023-06-21 07:10:00|12772.1|12771.2|12758|12756.5|12775.5|12774.1|12756.4|12754.9|728
1687331700000|2023-06-21 07:15:00|12758.1|12756.6|12768.1|12766.6|12768.6|12767.5|12756.1|12755.2|472
1687332000000|2023-06-21 07:20:00|12768.3|12766.8|12762.9|12761.4|12771.1|12769.7|12759.7|12758.2|433
1687332300000|2023-06-21 07:25:00|12763|12761.5|12767.4|12765.9|12767.5|12766.3|12759.6|12758.1|371
1687332600000|2023-06-21 07:30:00|12767.5|12766|12773.7|12772.2|12774.5|12773|12764.7|12763.2|454
1687332900000|2023-06-21 07:35:00|12773.6|12772.1|12763.6|12762.7|12774.7|12773.2|12762.4|12761.1|399
1687333200000|2023-06-21 07:40:00|12763.5|12762.6|12766.2|12765.3|12766.9|12765.5|12761.6|12760.1|416
1687333500000|2023-06-21 07:45:00|12766.3|12764.8|12767.1|12765.6|12770.6|12769.5|12763.8|12762.3|462
1687333800000|2023-06-21 07:50:00|12767.5|12766|12750.1|12748.6|12768.5|12767.6|12745.9|12744.4|500
1687334100000|2023-06-21 07:55:00|12749.3|12747.8|12737.1|12735.6|12750.5|12749.6|12731.4|12729.9|593
1687334400000|2023-06-21 08:00:00|12737|12736.2|12732.3|12730.8|12746.6|12745.2|12730.6|12729.5|712
1687334700000|2023-06-21 08:05:00|12732.2|12730.7|12725.6|12724.7|12739.9|12738.9|12724.4|12723.2|663
1687335000000|2023-06-21 08:10:00|12725.4|12724.5|12725.9|12725|12733.1|12731.6|12720|12719.1|601
1687335300000|2023-06-21 08:15:00|12725.8|12724.9|12729.4|12728.5|12733.6|12732.3|12725.1|12724.1|570
1687335600000|2023-06-21 08:20:00|12729.3|12728.4|12734.2|12733.3|12736.1|12734.6|12728.6|12727.7|652
1687335900000|2023-06-21 08:25:00|12733.7|12732.8|12731.8|12730.3|12736|12735.1|12728.5|12727.6|507
1687336200000|2023-06-21 08:30:00|12731.7|12730.2|12733.2|12732.3|12738.6|12737.1|12730.8|12729.3|586
1687336500000|2023-06-21 08:35:00|12733.1|12732.2|12716.5|12715.6|12733.9|12732.6|12715.9|12714.9|586
1687336800000|2023-06-21 08:40:00|12716.4|12715.5|12720.2|12719.3|12725.1|12723.6|12716.4|12715.5|590
1687337100000|2023-06-21 08:45:00|12720.3|12719.4|12725.5|12724|12725.5|12724|12719.3|12718.4|472
1687337400000|2023-06-21 08:50:00|12725.6|12724.1|12721|12720.1|12727.9|12726.4|12720.9|12719.9|638
1687337700000|2023-06-21 08:55:00|12720.9|12720|12720.8|12719.9|12722.9|12722|12717.7|12716.8|435
1687338000000|2023-06-21 09:00:00|12720.9|12720|12723.4|12721.9|12726|12725.1|12719.7|12718.2|532
1687338300000|2023-06-21 09:05:00|12723.3|12721.8|12720.1|12719.2|12725.3|12724.4|12719.6|12718.7|316
1687338600000|2023-06-21 09:10:00|12720.2|12719.3|12711.5|12710|12720.4|12719.5|12708.3|12706.8|497
1687338900000|2023-06-21 09:15:00|12711.4|12709.9|12706.2|12704.7|12713.9|12712.4|12706.2|12704.7|482
1687339200000|2023-06-21 09:20:00|12706.1|12704.6|12710.1|12709.2|12711.1|12710.2|12705.2|12703.7|386
1687339500000|2023-06-21 09:25:00|12710|12709.1|12717.1|12716.2|12718.2|12717.3|12709.6|12708.1|466
1687339800000|2023-06-21 09:30:00|12716.9|12716|12721.4|12719.9|12723.7|12722.4|12715.4|12714.5|460
1687340100000|2023-06-21 09:35:00|12721.3|12719.8|12714.3|12713.4|12723|12721.9|12714.2|12713.3|302
1687340400000|2023-06-21 09:40:00|12714.4|12713.5|12710.1|12709.2|12715.3|12714.4|12709|12707.9|280
1687340700000|2023-06-21 09:45:00|12710|12709.1|12705.4|12704.5|12710.9|12710|12703.6|12702.7|319
1687341000000|2023-06-21 09:50:00|12705.1|12704.2|12705.6|12704.1|12709.5|12708|12701.2|12699.7|370
1687341300000|2023-06-21 09:55:00|12705.7|12704.2|12701.5|12700|12705.7|12704.2|12700.9|12699.9|328
1687341600000|2023-06-21 10:00:00|12701.6|12700.1|12703.7|12702.2|12705.2|12703.7|12700.4|12698.9|524
1687341900000|2023-06-21 10:05:00|12703.6|12702.1|12701.5|12700.6|12705.3|12704.1|12701.4|12700.1|363
1687342200000|2023-06-21 10:10:00|12702.1|12701.2|12704.6|12703.7|12706.9|12705.4|12702.1|12701.2|327
1687342500000|2023-06-21 10:15:00|12704.7|12703.8|12709.3|12707.8|12710.3|12709.4|12704.6|12703.7|459
1687342800000|2023-06-21 10:20:00|12709.4|12707.9|12709|12708.1|12710.3|12709.4|12703.6|12702.7|414
1687343100000|2023-06-21 10:25:00|12708.5|12707.6|12709.9|12709|12710|12709.1|12707.3|12706.1|394
1687343400000|2023-06-21 10:30:00|12709.8|12708.9|12713.3|12712.4|12714.4|12713.5|12709.8|12708.9|335
1687343700000|2023-06-21 10:35:00|12713|12712.1|12706.9|12706|12713.5|12712.6|12706.7|12705.8|429
1687344000000|2023-06-21 10:40:00|12706.8|12705.9|12696.7|12695.2|12707.1|12706.2|12695.9|12694.4|397
1687344300000|2023-06-21 10:45:00|12696.5|12695|12699.9|12699|12701.9|12700.4|12691.7|12690.8|500
1687344600000|2023-06-21 10:50:00|12699.8|12698.9|12699.9|12698.4|12703.9|12702.4|12699.5|12698.1|308
1687344900000|2023-06-21 10:55:00|12700|12698.5|12701|12699.5|12703.8|12702.9|12695.9|12694.4|402
1687345200000|2023-06-21 11:00:00|12701.3|12699.8|12704|12703.1|12706.1|12705.2|12700.1|12699.2|524
1687345500000|2023-06-21 11:05:00|12704.6|12703.7|12710.9|12710|12710.9|12710|12704.6|12703.7|317
1687345800000|2023-06-21 11:10:00|12710.7|12709.8|12714.9|12714|12714.9|12714|12709.3|12707.8|276
1687346100000|2023-06-21 11:15:00|12715|12714.1|12719|12718.1|12720|12719.1|12712.8|12711.5|453
1687346400000|2023-06-21 11:20:00|12718.9|12718|12720.9|12719.4|12722.6|12721.1|12717.9|12716.9|394
1687346700000|2023-06-21 11:25:00|12721|12719.5|12719.1|12718.2|12721.9|12720.4|12716.2|12714.8|382
1687347000000|2023-06-21 11:30:00|12719|12718.1|12722|12720.5|12722.5|12721.6|12718.6|12717.7|324
1687347300000|2023-06-21 11:35:00|12722.1|12720.6|12726.2|12724.7|12728.3|12727.4|12721.8|12720.5|385
1687347600000|2023-06-21 11:40:00|12726.1|12724.6|12728.9|12727.4|12730|12729.1|12723.7|12722.8|510
1687347900000|2023-06-21 11:45:00|12728.8|12727.3|12724.5|12723.6|12730.3|12728.8|12723.7|12722.8|385
1687348200000|2023-06-21 11:50:00|12724.6|12723.7|12729.9|12729|12730.3|12729.4|12723.8|12722.9|446
1687348500000|2023-06-21 11:55:00|12730|12729.1|12728.9|12728|12736.1|12734.6|12728|12727.1|411
1687348800000|2023-06-21 12:00:00|12728.8|12727.9|12727.2|12725.7|12728.8|12727.9|12723.9|12723|483
1687349100000|2023-06-21 12:05:00|12727.4|12725.9|12727.8|12726.9|12730.3|12729.1|12726.9|12725.9|491
1687349400000|2023-06-21 12:10:00|12727.9|12727|12719.7|12718.2|12728.8|12727.9|12718|12716.5|537
1687349700000|2023-06-21 12:15:00|12719.8|12718.3|12714.3|12712.8|12720|12718.5|12714.2|12712.8|460
1687350000000|2023-06-21 12:20:00|12714.1|12712.6|12709.8|12708.9|12714.9|12713.9|12707.8|12706.7|704
1687350300000|2023-06-21 12:25:00|12709.3|12708.4|12715.3|12713.8|12715.3|12713.8|12708|12707.1|587
1687350600000|2023-06-21 12:30:00|12715.4|12713.9|12714.2|12713.3|12725.6|12724.1|12708.8|12707.6|1082
1687350900000|2023-06-21 12:35:00|12714.1|12713.2|12712.9|12712|12716.7|12715.5|12707.6|12706.7|756
1687351200000|2023-06-21 12:40:00|12713|12712.1|12714.2|12713.3|12716.9|12716|12711.6|12710.7|735
1687351500000|2023-06-21 12:45:00|12714.1|12713.2|12724.1|12723.2|12724.2|12723.3|12714.1|12713.2|478
1687351800000|2023-06-21 12:50:00|12724|12723.1|12722.6|12721.7|12726.5|12725.6|12721.2|12720.3|544
1687352100000|2023-06-21 12:55:00|12722.8|12721.9|12731.3|12730.4|12732.3|12731.4|12722.7|12721.8|650
1687352400000|2023-06-21 13:00:00|12731.4|12730.5|12724|12723.1|12733.6|12732.7|12723.5|12722.6|572
1687352700000|2023-06-21 13:05:00|12723.9|12723|12717.6|12716.7|12724.9|12724|12714.9|12714|551
1687353000000|2023-06-21 13:10:00|12717.7|12716.8|12718.3|12716.8|12718.5|12717|12713.7|12712.2|608
1687353300000|2023-06-21 13:15:00|12718.4|12716.9|12723.1|12721.6|12723.9|12723|12716.5|12715|647
1687353600000|2023-06-21 13:20:00|12723.2|12721.7|12719.1|12718.2|12725.6|12724.7|12718.6|12717.7|470
1687353900000|2023-06-21 13:25:00|12719.6|12718.7|12719.6|12718.7|12724|12723.1|12718.6|12717.7|464
1687354200000|2023-06-21 13:30:00|12719.7|12718.8|12715|12713.5|12719.7|12718.8|12711.4|12709.9|761
1687354500000|2023-06-21 13:35:00|12715.1|12713.6|12704.5|12703|12718.7|12717.2|12702.8|12701.5|757
1687354800000|2023-06-21 13:40:00|12704.4|12702.9|12708|12707.1|12712.3|12710.8|12702.9|12701.6|898
1687355100000|2023-06-21 13:45:00|12708.2|12707.3|12718.7|12717.2|12718.9|12717.4|12703.9|12703|893
1687355400000|2023-06-21 13:50:00|12718.6|12717.1|12719.5|12718.6|12720.6|12719.2|12711.8|12710.8|740
1687355700000|2023-06-21 13:55:00|12719.3|12718.4|12720.1|12718.6|12724.8|12723.3|12718.4|12717.3|585
1687356000000|2023-06-21 14:00:00|12720.2|12718.7|12714.9|12714|12721.4|12719.9|12714|12713.1|487
1687356300000|2023-06-21 14:05:00|12714.8|12713.9|12714.9|12714|12719.1|12718.2|12711.5|12710.6|638
1687356600000|2023-06-21 14:10:00|12714.7|12713.8|12721.4|12720.5|12722.2|12721.3|12714.5|12713.6|653
1687356900000|2023-06-21 14:15:00|12721|12720.1|12723.6|12722.7|12729.1|12728.2|12720.7|12719.8|666
1687357200000|2023-06-21 14:20:00|12724|12723.1|12730.7|12729.8|12734.7|12733.4|12724|12722.7|728
1687357500000|2023-06-21 14:25:00|12730.6|12729.7|12740.6|12739.1|12741.9|12740.4|12727.1|12726.2|903
1687357800000|2023-06-21 14:30:00|12740.4|12739.5|12745.6|12744.7|12749.3|12748.4|12739.9|12738.4|1026
1687358100000|2023-06-21 14:35:00|12745.7|12744.8|12747.5|12746|12752.3|12751.2|12743.3|12742.4|913
1687358400000|2023-06-21 14:40:00|12747.6|12746.1|12747.7|12746.8|12755.7|12754.8|12745.6|12744.1|889
1687358700000|2023-06-21 14:45:00|12747.9|12747|12744.7|12743.2|12747.9|12747|12739.4|12737.9|811
1687359000000|2023-06-21 14:50:00|12744.6|12743.1|12733.4|12732.5|12744.8|12743.3|12731.4|12730.5|817
1687359300000|2023-06-21 14:55:00|12733.5|12732.6|12730.3|12729.4|12737.1|12736.2|12730.2|12729.3|921
1687359600000|2023-06-21 15:00:00|12730.2|12729.3|12733.3|12731.8|12734.5|12733.1|12729.4|12728.1|821
1687359900000|2023-06-21 15:05:00|12733.2|12731.7|12722.3|12720.8|12735.9|12734.4|12720.8|12719.3|661
1687360200000|2023-06-21 15:10:00|12722.2|12720.7|12724|12722.5|12724.6|12723.6|12715.5|12714.6|673
1687360500000|2023-06-21 15:15:00|12724.1|12722.6|12726.3|12725.4|12730.7|12729.2|12723.9|12722.6|577
1687360800000|2023-06-21 15:20:00|12726.5|12725.6|12729.2|12728.3|12732.8|12731.9|12726.5|12725.6|493
1687361100000|2023-06-21 15:25:00|12729.3|12728.4|12730.2|12728.7|12732.3|12731.4|12727.2|12725.7|426
1687361400000|2023-06-21 15:30:00|12730.1|12728.6|12734|12732.5|12734.4|12733|12727.1|12726.2|543
1687361700000|2023-06-21 15:35:00|12734.2|12732.7|12738.6|12737.7|12743.4|12742.1|12734.2|12732.7|531
1687362000000|2023-06-21 15:40:00|12738.7|12737.8|12729.9|12729|12740.6|12739.7|12729.5|12728.6|407
1687362300000|2023-06-21 15:45:00|12730|12729.1|12729.7|12728.8|12733.9|12733|12729.6|12728.7|429
1687362600000|2023-06-21 15:50:00|12729.6|12728.7|12730.7|12729.8|12731.6|12730.7|12726.7|12725.8|362
1687362900000|2023-06-21 15:55:00|12730.6|12729.7|12735.8|12734.9|12736|12735.1|12730.6|12729.7|459
1687363200000|2023-06-21 16:00:00|12735.6|12734.7|12737|12736.1|12737.7|12736.8|12732.9|12732|508
1687363500000|2023-06-21 16:05:00|12737.3|12736.4|12736.9|12736|12741|12740.1|12736|12735.1|484
1687363800000|2023-06-21 16:10:00|12737|12736.1|12738.7|12737.8|12738.7|12737.8|12734.7|12733.5|396
1687364100000|2023-06-21 16:15:00|12738.6|12737.7|12741.6|12740.7|12743.1|12741.7|12737.3|12736.4|480
1687364400000|2023-06-21 16:20:00|12741.5|12740.6|12747.2|12746.3|12747.2|12746.3|12741|12740.1|417
1687364700000|2023-06-21 16:25:00|12747.1|12746.2|12748.6|12747.7|12749.2|12748.3|12746.1|12745.2|325
1687365000000|2023-06-21 16:30:00|12748.5|12747.6|12751.1|12750.2|12751.9|12751|12748.2|12747.3|378
1687365300000|2023-06-21 16:35:00|12751|12750.1|12752.7|12751.8|12753.3|12752.3|12750.1|12749.2|322
1687365600000|2023-06-21 16:40:00|12752.6|12751.7|12755|12754.1|12755.3|12754.4|12751.1|12750.2|299
1687365900000|2023-06-21 16:45:00|12755.5|12754.6|12755|12754.1|12755.8|12754.9|12752.2|12751.3|356
1687366200000|2023-06-21 16:50:00|12755.1|12754.2|12756.1|12755.2|12761|12759.8|12755.1|12754.2|459
1687366500000|2023-06-21 16:55:00|12756|12755.1|12756.8|12755.9|12758|12757.1|12755.5|12754.6|340
1687366800000|2023-06-21 17:00:00|12756.9|12756|12756.3|12755.4|12757.2|12756.3|12753.6|12752.7|485
1687367100000|2023-06-21 17:05:00|12755.6|12754.7|12760.4|12759.5|12761.1|12760.2|12754.6|12753.7|470
1687367400000|2023-06-21 17:10:00|12761|12760.1|12760.5|12759.6|12762.2|12761.3|12760|12759.1|372
1687367700000|2023-06-21 17:15:00|12760.6|12759.7|12765.3|12764.4|12766.1|12765.2|12760.6|12759.7|377
1687368000000|2023-06-21 17:20:00|12765.4|12764.5|12761.5|12760.6|12765.4|12764.5|12759.4|12758.5|382
1687368300000|2023-06-21 17:25:00|12761.8|12760.9|12764.4|12763.5|12765.1|12764.2|12761.8|12760.9|353
1687368600000|2023-06-21 17:30:00|12764.3|12763.4|12765.3|12764.4|12767|12766.1|12764.3|12763.4|225
1687368900000|2023-06-21 17:35:00|12765.4|12764.5|12763.7|12762.8|12765.7|12764.8|12761.5|12760.6|267
1687369200000|2023-06-21 17:40:00|12763.5|12762.6|12766.4|12764.9|12766.6|12765.2|12763.5|12762.1|365
1687369500000|2023-06-21 17:45:00|12766.5|12765|12768.1|12766.6|12770.8|12769.3|12766.3|12765|420
1687369800000|2023-06-21 17:50:00|12768.2|12766.7|12770.5|12769.6|12771.3|12770.4|12768|12766.5|393
1687370100000|2023-06-21 17:55:00|12770.6|12769.7|12769.1|12768.2|12770.6|12769.7|12768|12767.1|255
1687370400000|2023-06-21 18:00:00|12769.2|12768.3|12769.5|12768.6|12771|12770.1|12767.9|12767|266
1687370700000|2023-06-21 18:05:00|12770.1|12769.2|12774.5|12773.6|12775.3|12774.1|12769.5|12768.6|249
1687371000000|2023-06-21 18:10:00|12774.4|12773.5|12779.1|12778.2|12779.1|12778.2|12773.5|12772.6|370
1687371300000|2023-06-21 18:15:00|12779|12778.1|12780.5|12779.6|12781.8|12780.5|12778.9|12778|319
1687371600000|2023-06-21 18:20:00|12780.6|12779.7|12782.4|12781.5|12782.8|12781.9|12778.3|12777.4|313
1687371900000|2023-06-21 18:25:00|12782.5|12781.6|12785.2|12784.3|12785.3|12784.4|12781.5|12780.6|259
1687372200000|2023-06-21 18:30:00|12785.3|12784.4|12782.2|12781.3|12786.1|12785.2|12781.4|12780.5|335
1687372500000|2023-06-21 18:35:00|12782.3|12781.4|12779.5|12778.6|12782.5|12781.6|12779.3|12778.4|270
1687372800000|2023-06-21 18:40:00|12779.6|12778.7|12779.7|12778.8|12780.4|12779.5|12778.2|12777.3|243
1687373100000|2023-06-21 18:45:00|12779.6|12778.7|12776.4|12775.5|12779.6|12778.7|12775.5|12774.6|253
1687373400000|2023-06-21 18:50:00|12776.3|12775.4|12778.7|12777.8|12779.7|12778.8|12776.2|12775.3|294
1687373700000|2023-06-21 18:55:00|12778.1|12777.2|12775.4|12774.5|12779.4|12778.5|12775.2|12774.3|356
1687374000000|2023-06-21 19:00:00|12775.3|12774.4|12773.7|12772.8|12775.3|12774.4|12770.9|12770|362
1687374300000|2023-06-21 19:05:00|12773.6|12772.7|12774.7|12773.8|12775.7|12774.4|12773.4|12772.5|345
1687374600000|2023-06-21 19:10:00|12774.6|12773.7|12776.7|12775.8|12776.7|12775.8|12773.2|12772.3|241
1687374900000|2023-06-21 19:15:00|12776.6|12775.7|12778.4|12777.5|12779.2|12778|12776.4|12775.5|294
1687375200000|2023-06-21 19:20:00|12778.3|12777.4|12775.9|12775|12778.7|12777.8|12775.6|12774.7|206
1687375500000|2023-06-21 19:25:00|12775.8|12774.9|12775.7|12774.8|12776.7|12775.8|12775.4|12774.5|274
1687375800000|2023-06-21 19:30:00|12775.8|12774.9|12775.6|12774.7|12776.5|12775.6|12774.4|12773.5|291
1687376100000|2023-06-21 19:35:00|12775.7|12774.8|12775.7|12774.8|12776.3|12775.4|12774.8|12773.9|280
1687376400000|2023-06-21 19:40:00|12775.8|12774.9|12774.9|12774|12776.5|12775.6|12774.3|12773.4|246
1687376700000|2023-06-21 19:45:00|12775|12774.1|12774|12773.1|12776.2|12775.3|12771.9|12771|312
1687377000000|2023-06-21 19:50:00|12774.1|12773.2|12775.1|12774.2|12776.2|12775.3|12773.9|12773|219
1687377300000|2023-06-21 19:55:00|12775.3|12774.4|12776.5|12775.6|12776.5|12775.6|12774.3|12773.4|341
1687377600000|2023-06-21 20:00:00|12776.6|12775.7|12770.7|12769.2|12778.2|12776.8|12769.4|12767.9|302
1687377900000|2023-06-21 20:05:00|12771.4|12769.9|12769.1|12767.6|12772.4|12770.9|12767|12765.5|210
1687378200000|2023-06-21 20:10:00|12769.2|12767.7|12770.9|12770|12771.5|12770.6|12769.1|12767.6|130
1687378500000|2023-06-21 20:15:00|12771|12770.1|12770.8|12769.9|12772.1|12771.2|12770.8|12769.9|95
1687378800000|2023-06-21 20:20:00|12770.3|12769.4|12769.6|12768.7|12770.3|12769.4|12769.6|12768.7|70
1687379100000|2023-06-21 20:25:00|12769.5|12768.6|12769.8|12768.9|12770.7|12769.8|12769.2|12768.1|68
1687379400000|2023-06-21 20:30:00|12769.7|12768.2|12766.2|12764.7|12769.7|12768.2|12766|12764.5|114
1687379700000|2023-06-21 20:35:00|12766.1|12764.6|12767.1|12765.6|12767.8|12766.3|12764.9|12763.7|76
1687380000000|2023-06-21 20:40:00|12767|12765.5|12766.1|12764.6|12767.3|12765.9|12766|12764.5|113
1687380300000|2023-06-21 20:45:00|12766.2|12764.7|12765.4|12763.9|12766.2|12764.7|12765|12763.5|107
1687380600000|2023-06-21 20:50:00|12765.5|12764|12767.2|12765.7|12767.3|12765.8|12765.3|12763.8|135
1687380900000|2023-06-21 20:55:00|12767.7|12765.3|12774.6|12765|12774.8|12766.3|12767.6|12764.4|285
1687381200000|2023-06-21 21:00:00|12776|12764.8|12771.7|12759.8|12776.3|12764.8|12771.6|12759.7|25
1687381500000|2023-06-21 21:05:00|12771.8|12759.9|12773|12761.1|12774.4|12762.5|12771.6|12759.7|36
1687381800000|2023-06-21 21:10:00|12772.7|12760.8|12772.9|12761|12775|12763.1|12772|12760.1|20
1687382100000|2023-06-21 21:15:00|12772.8|12760.9|12774|12762.1|12775|12763.1|12772.8|12760.9|67
1687382400000|2023-06-21 21:20:00|12774.5|12762.6|12774.6|12762.7|12775|12763.1|12772.7|12760.8|140
1687382700000|2023-06-21 21:25:00|12774.8|12762.9|12773.1|12761.2|12775|12765.8|12769.5|12759.5|124
1687383000000|2023-06-21 21:30:00|12773.2|12761.3|12773.5|12762.5|12774|12764.2|12772.8|12760.9|63
1687383300000|2023-06-21 21:35:00|12773.4|12762.2|12774|12763.9|12774.7|12764.5|12772|12762.2|54
1687383600000|2023-06-21 21:40:00|12774.1|12764|12775.2|12764|12775.3|12764.1|12770.8|12762.6|57
1687383900000|2023-06-21 21:45:00|12775.1|12763.9|12771.4|12764.4|12775.1|12764.7|12771.3|12763.5|57
1687384200000|2023-06-21 21:50:00|12771.5|12764.3|12771.5|12764.2|12771.6|12764.6|12771.2|12764.1|36
1687384500000|2023-06-21 21:55:00|12771.6|12764.3|12773.5|12764.9|12775.2|12765.2|12771.4|12763.8|103
1687384800000|2023-06-21 22:00:00|12773.7|12765.3|12768.7|12764.6|12774|12767.9|12768.7|12764.3|201
1687385100000|2023-06-21 22:05:00|12768.3|12765.1|12768.3|12765.9|12768.9|12766.4|12767.8|12764.9|59
1687385400000|2023-06-21 22:10:00|12768.5|12765.8|12767.8|12765.3|12768.8|12766.2|12767.4|12764.6|177
1687385700000|2023-06-21 22:15:00|12767.9|12765.4|12768|12766.5|12768.4|12766.9|12766.9|12765.1|285
1687386000000|2023-06-21 22:20:00|12768.1|12766.6|12768|12765.7|12768.6|12766.8|12767|12765|439
1687386300000|2023-06-21 22:25:00|12768.1|12765.8|12768.5|12767|12768.9|12767.2|12767.5|12765.7|104
1687386600000|2023-06-21 22:30:00|12768.4|12766.9|12770.1|12767.8|12770.9|12769|12768.4|12766.9|171
1687386900000|2023-06-21 22:35:00|12770|12768.2|12769.9|12767.7|12770.8|12769|12769|12767|104
1687387200000|2023-06-21 22:40:00|12769.6|12768.1|12769.2|12767.7|12769.9|12768.1|12769.1|12767.4|132
1687387500000|2023-06-21 22:45:00|12769.3|12767.8|12768.3|12766.8|12769.9|12768|12768.3|12766.7|151
1687387800000|2023-06-21 22:50:00|12768.2|12766.7|12769.5|12768|12770|12768.5|12768.1|12766.6|117
1687388100000|2023-06-21 22:55:00|12769.4|12767.9|12771.2|12769.7|12771.4|12769.9|12768.7|12767.2|103
1687388400000|2023-06-21 23:00:00|12771.1|12769.6|12771.4|12769.9|12771.9|12770.4|12770.5|12769|191
1687388700000|2023-06-21 23:05:00|12771.2|12769.7|12773|12771.5|12773.4|12771.9|12771.1|12769.6|73
1687389000000|2023-06-21 23:10:00|12772.9|12771.4|12771.6|12770.1|12773.2|12771.7|12771.5|12770|149
1687389300000|2023-06-21 23:15:00|12771.8|12770.3|12772.2|12770.7|12772.6|12771.1|12771.3|12769.8|99
1687389600000|2023-06-21 23:20:00|12772.1|12770.6|12773.4|12771.9|12774.4|12772.9|12772.1|12770.6|128
1687389900000|2023-06-21 23:25:00|12773.5|12772|12772.4|12770.9|12773.6|12772.1|12772.4|12770.9|65
1687390200000|2023-06-21 23:30:00|12772.5|12771|12773.2|12771.7|12774.1|12772.6|12772.2|12770.7|87
1687390500000|2023-06-21 23:35:00|12773.3|12771.8|12772.1|12770.6|12773.4|12771.9|12771.4|12769.9|80
1687390800000|2023-06-21 23:40:00|12772|12770.5|12771.9|12771|12772.3|12771.1|12771.2|12769.9|109
1687391100000|2023-06-21 23:45:00|12771.8|12770.9|12771.1|12770.2|12772|12771.1|12771|12769.9|103
1687391400000|2023-06-21 23:50:00|12771|12770.1|12771.2|12769.7|12772.1|12770.7|12770.2|12768.7|130
1687391700000|2023-06-21 23:55:00|12771.3|12769.8|12771.3|12769.8|12772.4|12771.1|12771.1|12769.6|82
1687392000000|2023-06-22 00:00:00|12771.4|12769.9|12772.2|12770.7|12772.6|12771.1|12768.2|12766.8|312
1687392300000|2023-06-22 00:05:00|12772.3|12770.8|12771.1|12769.6|12772.5|12771|12770.4|12768.9|216
1687392600000|2023-06-22 00:10:00|12771|12769.5|12771.5|12770|12771.8|12770.3|12769.2|12767.7|254
1687392900000|2023-06-22 00:15:00|12771.4|12769.9|12769.9|12768.4|12773|12771.5|12769.4|12767.9|285
1687393200000|2023-06-22 00:20:00|12770|12768.5|12769.7|12768.8|12770.1|12769|12768.3|12767.1|289
1687393500000|2023-06-22 00:25:00|12769.6|12768.7|12769.6|12768.1|12770.7|12769.4|12768.7|12767.4|328
1687393800000|2023-06-22 00:30:00|12769.5|12768|12769.9|12769|12770.7|12769.5|12768.5|12767.3|346
1687394100000|2023-06-22 00:35:00|12769.7|12768.8|12768|12767.1|12770.6|12769.4|12767.7|12766.8|290
1687394400000|2023-06-22 00:40:00|12768.1|12767.2|12770|12768.5|12770.5|12769.1|12767.9|12767|304
1687394700000|2023-06-22 00:45:00|12769.8|12768.3|12769.1|12767.6|12770.1|12768.8|12768.3|12767.3|246
1687395000000|2023-06-22 00:50:00|12769.2|12767.7|12768.6|12767.1|12769.4|12767.9|12767.5|12766|341
1687395300000|2023-06-22 00:55:00|12768|12766.6|12769.2|12768.3|12770|12768.7|12767.5|12766.4|325
1687395600000|2023-06-22 01:00:00|12769.1|12768.2|12771.2|12770.3|12771.5|12770.6|12767.5|12766.6|289
1687395900000|2023-06-22 01:05:00|12771.3|12770.4|12770.5|12769.6|12771.5|12770.4|12769|12768.1|257
1687396200000|2023-06-22 01:10:00|12770.4|12769.5|12772.2|12771.3|12772.2|12771.3|12769.5|12768.6|197
1687396500000|2023-06-22 01:15:00|12772.3|12771.4|12774.3|12773.4|12774.6|12773.6|12772.2|12771.3|204
1687396800000|2023-06-22 01:20:00|12774.2|12773.3|12772.7|12771.8|12774.2|12773.3|12772|12771.1|226
1687397100000|2023-06-22 01:25:00|12772.6|12771.7|12770.6|12769.7|12772.8|12771.9|12770.2|12769.3|313
1687397400000|2023-06-22 01:30:00|12770.5|12769.6|12771.7|12770.8|12772.5|12771.6|12769.5|12768|278
1687397700000|2023-06-22 01:35:00|12771.8|12770.9|12769.9|12769|12772|12771.1|12769|12768.1|259
1687398000000|2023-06-22 01:40:00|12770|12769.1|12770.1|12769.2|12770.8|12769.9|12769.6|12768.7|213
1687398300000|2023-06-22 01:45:00|12770.2|12769.3|12771|12770.1|12771.4|12770.5|12769.3|12767.8|258
1687398600000|2023-06-22 01:50:00|12771.1|12770.2|12769.3|12768.4|12771.1|12770.2|12769.1|12768.2|276
1687398900000|2023-06-22 01:55:00|12769.2|12768.3|12770|12769.1|12770.3|12769.4|12768.1|12767.2|260
1687399200000|2023-06-22 02:00:00|12770.1|12769.2|12769.1|12768.2|12771.1|12770.2|12768.4|12767.5|263
1687399500000|2023-06-22 02:05:00|12768.9|12768|12765.5|12764.6|12768.9|12768|12765.3|12764.4|261
1687399800000|2023-06-22 02:10:00|12765.6|12764.7|12764|12762.5|12765.8|12764.9|12763.3|12761.8|249
1687400100000|2023-06-22 02:15:00|12764.1|12762.6|12763|12762.1|12765|12764.1|12762.7|12761.8|212
1687400400000|2023-06-22 02:20:00|12763.1|12762.2|12763.8|12762.9|12764.1|12763.2|12763|12762.1|201
1687400700000|2023-06-22 02:25:00|12763.9|12763|12765.9|12765|12766.1|12765.2|12763|12762.1|174
1687401000000|2023-06-22 02:30:00|12765.7|12764.8|12766|12765.1|12766.3|12765.4|12764.9|12764|210
1687401300000|2023-06-22 02:35:00|12766.1|12765.2|12766.7|12765.8|12768.2|12767.3|12766.1|12765.2|217
1687401600000|2023-06-22 02:40:00|12766.6|12765.7|12767|12766.1|12767.2|12766.3|12766.2|12765.3|171
1687401900000|2023-06-22 02:45:00|12767.1|12766.2|12767.3|12766.4|12767.5|12766.6|12765.4|12763.9|242
1687402200000|2023-06-22 02:50:00|12767.2|12766.3|12766.9|12766|12768|12767.1|12766|12765.1|209
1687402500000|2023-06-22 02:55:00|12766.8|12765.9|12768.3|12767.4|12768.3|12767.4|12766.1|12765.2|253
1687402800000|2023-06-22 03:00:00|12768.4|12767.5|12768.6|12767.7|12769.5|12768.6|12768.1|12767.2|179
1687403100000|2023-06-22 03:05:00|12768.7|12767.8|12768.4|12767.5|12769.6|12768.3|12767.9|12766.7|222
1687403400000|2023-06-22 03:10:00|12768.5|12767.6|12767.2|12766.3|12770.7|12769.4|12766.9|12766|223
1687403700000|2023-06-22 03:15:00|12767.3|12766.4|12768.4|12767.5|12768.5|12767.6|12764.9|12764|236
1687404000000|2023-06-22 03:20:00|12768.3|12767.4|12768.3|12767.4|12769.5|12768.6|12768.1|12767.2|178
1687404300000|2023-06-22 03:25:00|12768.4|12767.5|12768.9|12768|12769.5|12768.6|12767.5|12766.6|187
1687404600000|2023-06-22 03:30:00|12769|12768.1|12769.2|12768.3|12769.3|12768.4|12768.1|12767.2|249
1687404900000|2023-06-22 03:35:00|12769.1|12768.2|12769.5|12768.6|12770.2|12769.3|12768.6|12767.7|258
1687405200000|2023-06-22 03:40:00|12769.6|12768.7|12770.2|12769.3|12770.5|12769.6|12769.3|12768.4|174
1687405500000|2023-06-22 03:45:00|12770.1|12769.2|12769.3|12768.4|12770.3|12769.4|12768.5|12767.6|200
1687405800000|2023-06-22 03:50:00|12769.5|12768.6|12768.4|12767.5|12769.6|12768.7|12768.2|12767.3|114
1687406100000|2023-06-22 03:55:00|12768.3|12767.4|12768.7|12767.8|12769.2|12768.3|12768.1|12767.2|162
1687406400000|2023-06-22 04:00:00|12768.8|12767.9|12769.4|12768.5|12770.7|12769.8|12768.6|12767.7|204
1687406700000|2023-06-22 04:05:00|12769.3|12768.4|12767.7|12766.8|12770|12769.1|12767.5|12766.6|207
1687407000000|2023-06-22 04:10:00|12767.9|12767|12768.2|12767.3|12768.4|12767.5|12765.7|12764.8|215
1687407300000|2023-06-22 04:15:00|12768.1|12767.2|12766.5|12765.6|12768.6|12767.7|12766|12765.1|188
1687407600000|2023-06-22 04:20:00|12766.6|12765.7|12765.4|12764.5|12766.6|12765.7|12764.3|12763.4|236
1687407900000|2023-06-22 04:25:00|12765.3|12764.4|12764|12762.5|12765.7|12764.6|12763.3|12762.3|262
1687408200000|2023-06-22 04:30:00|12763.9|12762.4|12761.4|12759.9|12764.1|12762.6|12761.3|12759.8|300
1687408500000|2023-06-22 04:35:00|12761.3|12759.8|12761.1|12760.2|12761.9|12760.8|12759.8|12758.3|281
1687408800000|2023-06-22 04:40:00|12761|12760.1|12763.1|12762.2|12763.4|12762.5|12760.2|12759.3|275
1687409100000|2023-06-22 04:45:00|12763.2|12762.3|12761.4|12760.5|12763.5|12762.6|12761.3|12760.4|195
1687409400000|2023-06-22 04:50:00|12761.2|12760.3|12761.6|12760.7|12762.5|12761.6|12760.3|12759.4|269
1687409700000|2023-06-22 04:55:00|12761.5|12760.6|12759.4|12758.5|12761.5|12760.6|12758.5|12757.6|226
1687410000000|2023-06-22 05:00:00|12759.3|12758.4|12755.3|12754.4|12760.4|12759.5|12755.3|12754.4|317
1687410300000|2023-06-22 05:05:00|12755.1|12754.2|12754.6|12753.7|12757.2|12756.1|12754.1|12753.2|285
1687410600000|2023-06-22 05:10:00|12754.7|12753.8|12756.2|12755.3|12756.4|12755.5|12754.2|12753.3|275
1687410900000|2023-06-22 05:15:00|12756.3|12755.4|12755.3|12754.4|12756.6|12755.7|12754.3|12753.3|339
1687411200000|2023-06-22 05:20:00|12755.4|12754.5|12756.8|12755.9|12757.5|12756.6|12755|12754.1|266
1687411500000|2023-06-22 05:25:00|12756.7|12755.8|12758.5|12757.6|12758.6|12757.7|12756.1|12754.6|160
1687411800000|2023-06-22 05:30:00|12758.6|12757.7|12756.1|12754.6|12758.6|12757.7|12756|12754.5|230
1687412100000|2023-06-22 05:35:00|12756.2|12754.7|12756.8|12755.3|12758.4|12757.3|12754.7|12753.3|236
1687412400000|2023-06-22 05:40:00|12756.9|12755.4|12755.8|12754.3|12757|12755.5|12753.6|12752.1|283
1687412700000|2023-06-22 05:45:00|12755.9|12754.4|12755.2|12754.3|12757.8|12756.9|12754.6|12753.7|262
1687413000000|2023-06-22 05:50:00|12755.1|12754.2|12759.7|12758.8|12759.9|12759|12753.9|12753|271
1687413300000|2023-06-22 05:55:00|12759.4|12758.5|12754|12752.5|12759.4|12758.5|12753.1|12751.6|405
1687413600000|2023-06-22 06:00:00|12754.1|12752.6|12755.5|12754.6|12759.8|12758.9|12754|12752.6|369
1687413900000|2023-06-22 06:05:00|12755.4|12754.5|12758|12756.5|12759.9|12759|12755.2|12754|379
1687414200000|2023-06-22 06:10:00|12757.9|12756.4|12755.6|12754.7|12760|12758.9|12754.8|12753.9|387
1687414500000|2023-06-22 06:15:00|12755.9|12755|12759.9|12759|12759.9|12759|12755.9|12755|297
1687414800000|2023-06-22 06:20:00|12760.1|12759.2|12756.4|12755.5|12760.2|12759.3|12753.1|12752.2|405
1687415100000|2023-06-22 06:25:00|12756.3|12755.4|12757.6|12756.7|12758.8|12757.9|12755.4|12754.2|311
1687415400000|2023-06-22 06:30:00|12757.7|12756.8|12759.5|12758|12761.4|12760.5|12757.7|12756.8|357
1687415700000|2023-06-22 06:35:00|12759.3|12757.8|12757.2|12756.3|12759.8|12758.3|12757|12755.9|290
1687416000000|2023-06-22 06:40:00|12757.3|12756.4|12757.1|12756.2|12760.2|12759.3|12756.9|12755.7|334
1687416300000|2023-06-22 06:45:00|12757.2|12756.3|12747.1|12746.2|12757.8|12756.9|12746.5|12745.6|324
1687416600000|2023-06-22 06:50:00|12747|12746.1|12749|12747.5|12751|12750.1|12743.8|12742.9|379
1687416900000|2023-06-22 06:55:00|12748.9|12747.4|12746.6|12745.7|12750.1|12748.6|12744.7|12743.6|462
1687417200000|2023-06-22 07:00:00|12746.8|12745.9|12746.2|12745.3|12747.1|12746.2|12739.3|12738.4|494
1687417500000|2023-06-22 07:05:00|12746.3|12745.4|12750|12749.1|12755.9|12755|12745.2|12744.3|505
1687417800000|2023-06-22 07:10:00|12750.1|12749.2|12751.3|12750.4|12752.6|12751.7|12748.4|12746.9|561
1687418100000|2023-06-22 07:15:00|12751.5|12750.6|12751.3|12750.4|12756.4|12755.2|12750.7|12749.8|555
1687418400000|2023-06-22 07:20:00|12751.2|12750.3|12747.5|12746.6|12751.7|12750.8|12744.2|12743.3|607
1687418700000|2023-06-22 07:25:00|12747.4|12746.5|12751.2|12749.7|12752.9|12751.9|12747.4|12746.5|461
1687419000000|2023-06-22 07:30:00|12751.1|12749.6|12751.3|12750.4|12757.2|12756|12748.7|12747.8|827
1687419300000|2023-06-22 07:35:00|12751.5|12750.6|12750.7|12749.8|12753.6|12752.7|12746.9|12745.7|637
1687419600000|2023-06-22 07:40:00|12750.5|12749.6|12762.4|12760.9|12763.2|12761.7|12748.7|12747.8|584
1687419900000|2023-06-22 07:45:00|12762.5|12761|12763.7|12762.2|12766.5|12765|12758.1|12756.9|613
1687420200000|2023-06-22 07:50:00|12763.8|12762.3|12769.6|12768.1|12772.6|12771.7|12763.8|12762.3|511
1687420500000|2023-06-22 07:55:00|12769.8|12768.3|12765.9|12765|12770.5|12769|12763.1|12762.2|586
1687420800000|2023-06-22 08:00:00|12766.1|12765.2|12773.5|12772|12774.5|12773.1|12765.9|12765|659
1687421100000|2023-06-22 08:05:00|12773.4|12771.9|12776.1|12775.2|12776.4|12775.4|12772.1|12771|442
1687421400000|2023-06-22 08:10:00|12776.2|12775.3|12782.2|12781.3|12783|12782.1|12775.6|12774.7|492
1687421700000|2023-06-22 08:15:00|12782.1|12781.2|12786.5|12785.6|12788.3|12787.4|12780.9|12779.7|482
1687422000000|2023-06-22 08:20:00|12786.4|12785.5|12781.2|12780.3|12786.5|12785.6|12780.2|12779.3|375
1687422300000|2023-06-22 08:25:00|12781.4|12780.5|12774.5|12773.6|12781.7|12780.8|12773.6|12772.7|355
1687422600000|2023-06-22 08:30:00|12774.4|12773.5|12768.8|12767.9|12775.5|12774.6|12767.1|12766.2|387
1687422900000|2023-06-22 08:35:00|12768.9|12768|12770.1|12769.2|12773.5|12772.6|12768.7|12767.8|394
1687423200000|2023-06-22 08:40:00|12770|12769.1|12765.5|12764.6|12772|12771.1|12765.3|12764.4|376
1687423500000|2023-06-22 08:45:00|12765.4|12764.5|12769.5|12768.6|12769.6|12768.7|12765.4|12764.5|310
1687423800000|2023-06-22 08:50:00|12769.4|12768.5|12768.6|12767.7|12770.5|12769.2|12766.1|12765.2|389
1687424100000|2023-06-22 08:55:00|12768.7|12767.8|12776.3|12775.4|12776.4|12775.5|12768.4|12767.5|401
1687424400000|2023-06-22 09:00:00|12776.1|12775.2|12782.2|12781.3|12782.9|12782|12775.2|12774.3|383
1687424700000|2023-06-22 09:05:00|12782.3|12781.4|12783.8|12782.9|12788|12787.1|12782|12781.1|333
1687425000000|2023-06-22 09:10:00|12783.9|12783|12781.2|12780.3|12785.5|12784.3|12781|12780.1|427
1687425300000|2023-06-22 09:15:00|12781.1|12780.2|12777.3|12776.4|12782.1|12781.2|12777|12776.1|309
1687425600000|2023-06-22 09:20:00|12777.2|12776.3|12777.3|12776.4|12778.2|12777.3|12774.7|12773.8|292
1687425900000|2023-06-22 09:25:00|12777.4|12776.5|12775.7|12774.8|12779.6|12778.5|12775.5|12774.6|339
1687426200000|2023-06-22 09:30:00|12775.6|12774.7|12780.6|12779.7|12780.6|12779.7|12774|12773.1|337
1687426500000|2023-06-22 09:35:00|12780.5|12779.6|12785.4|12784.5|12785.5|12784.6|12780.1|12779.2|357
1687426800000|2023-06-22 09:40:00|12785.5|12784.6|12786.9|12786|12787.4|12786.5|12784.4|12783.5|312
1687427100000|2023-06-22 09:45:00|12787|12786.1|12783.2|12782.3|12788|12787.1|12782.4|12781.5|301
1687427400000|2023-06-22 09:50:00|12783|12782.1|12784.9|12784|12785.9|12785|12781.9|12781|316
1687427700000|2023-06-22 09:55:00|12785|12784.1|12789.2|12788.3|12790.1|12789.2|12784.6|12783.7|331
1687428000000|2023-06-22 10:00:00|12789.3|12788.4|12797.3|12796.4|12797.4|12796.5|12788.4|12787.5|417
1687428300000|2023-06-22 10:05:00|12797.4|12796.5|12794.7|12793.8|12798.4|12797.5|12792.2|12791.3|249
1687428600000|2023-06-22 10:10:00|12794.8|12793.9|12791.2|12790.3|12794.8|12793.9|12787.6|12786.7|311
1687428900000|2023-06-22 10:15:00|12791.1|12790.2|12784.6|12783.1|12791.3|12790.4|12784.1|12783|276
1687429200000|2023-06-22 10:20:00|12784.7|12783.2|12787.4|12786.5|12787.5|12786.6|12784.5|12783|293
1687429500000|2023-06-22 10:25:00|12787.3|12786.4|12786.1|12785.2|12788.4|12787.5|12785.2|12784.3|347
1687429800000|2023-06-22 10:30:00|12786|12785.1|12779.8|12778.3|12786.1|12785.2|12778.7|12777.8|254
1687430100000|2023-06-22 10:35:00|12779.1|12778.2|12779.1|12778.2|12781.9|12781|12775.6|12774.7|303
1687430400000|2023-06-22 10:40:00|12779|12778.1|12779.7|12778.8|12782|12781.1|12776.8|12775.9|298
1687430700000|2023-06-22 10:45:00|12779.5|12778.6|12784.6|12783.1|12784.6|12783.1|12777.4|12775.9|317
1687431000000|2023-06-22 10:50:00|12784.4|12782.9|12789.6|12788.1|12793.3|12791.8|12784.1|12782.6|365
1687431300000|2023-06-22 10:55:00|12789.5|12788|12791|12780|12791.2|12789.1|12782.3|12777.5|585
1687431600000|2023-06-22 11:00:00|12791.1|12780.1|12793.1|12791.6|12846.9|12835.9|12785.3|12780.1|2175
1687431900000|2023-06-22 11:05:00|12793.2|12791.7|12779.9|12778.4|12798.8|12796.2|12779|12777.5|1105
1687432200000|2023-06-22 11:10:00|12780.3|12778.8|12763.9|12762.4|12780.3|12778.8|12739.4|12736.8|1467
1687432500000|2023-06-22 11:15:00|12764|12761.9|12777.9|12776.4|12778.7|12777.2|12756.2|12755.3|635
1687432800000|2023-06-22 11:20:00|12778|12776.5|12790.4|12788.9|12798.6|12797.1|12775.1|12773.6|826
1687433100000|2023-06-22 11:25:00|12790.5|12789|12778.3|12776.8|12790.5|12789|12770.4|12768.9|750
1687433400000|2023-06-22 11:30:00|12778.1|12776.6|12792.8|12791.3|12795.6|12794.1|12777.2|12775.7|675
1687433700000|2023-06-22 11:35:00|12793|12791.5|12773.5|12772|12794.9|12793.4|12767.2|12765.7|813
1687434000000|2023-06-22 11:40:00|12773.6|12772.1|12791|12789.5|12791.7|12790.2|12773.5|12772|451
1687434300000|2023-06-22 11:45:00|12790.9|12789.4|12787.5|12786|12791.8|12790.5|12784.3|12782.8|483
1687434600000|2023-06-22 11:50:00|12787.4|12785.9|12782.6|12781.1|12787.5|12786|12778.6|12777.1|510
1687434900000|2023-06-22 11:55:00|12782.7|12781.2|12774.5|12773|12782.7|12781.2|12770.5|12769|558
1687435200000|2023-06-22 12:00:00|12774.1|12772.6|12758.8|12757.3|12777.4|12775.9|12757.7|12756.2|790
1687435500000|2023-06-22 12:05:00|12758.9|12757.4|12756.1|12754.6|12762.2|12760.7|12756|12754.5|591
1687435800000|2023-06-22 12:10:00|12756.2|12754.7|12773.5|12772|12775.1|12773.6|12756.2|12754.7|585
1687436100000|2023-06-22 12:15:00|12773.7|12772.2|12779.8|12778.3|12784.5|12783|12771.2|12769.7|611
1687436400000|2023-06-22 12:20:00|12779.7|12778.2|12770.4|12768.9|12780.7|12779.4|12769.7|12768.2|645
1687436700000|2023-06-22 12:25:00|12770.5|12769|12775.4|12768.1|12776.2|12774.7|12770.5|12768.1|539
1687437000000|2023-06-22 12:30:00|12774.7|12768.6|12781.5|12780|12784|12782.5|12768.6|12767.1|1204
1687437300000|2023-06-22 12:35:00|12781.4|12779.9|12770.8|12769.3|12782.7|12781.2|12769.4|12768.5|786
1687437600000|2023-06-22 12:40:00|12771|12770.1|12755.4|12753.9|12771.8|12770.8|12754.9|12753.6|655
1687437900000|2023-06-22 12:45:00|12755.6|12754.1|12750.3|12749.4|12760.7|12759.4|12750|12749.1|709
1687438200000|2023-06-22 12:50:00|12750.2|12749.3|12749.4|12747.9|12753.8|12752.9|12748.3|12747.4|559
1687438500000|2023-06-22 12:55:00|12749.5|12748|12750|12748.5|12753.4|12752.5|12743|12741.7|663
1687438800000|2023-06-22 13:00:00|12749.6|12748.1|12746.8|12745.9|12752.6|12751.7|12746.3|12745.4|701
1687439100000|2023-06-22 13:05:00|12746.7|12745.8|12731.4|12730.5|12747.2|12746.3|12728|12727.1|888
1687439400000|2023-06-22 13:10:00|12731.8|12730.9|12736.7|12735.8|12742.6|12741.7|12730.3|12729|852
1687439700000|2023-06-22 13:15:00|12736.4|12735.5|12745.5|12744.6|12746.7|12745.8|12734.3|12733.4|772
1687440000000|2023-06-22 13:20:00|12745.4|12744.5|12745.9|12744.4|12752.1|12751.2|12744.9|12744|664
1687440300000|2023-06-22 13:25:00|12745.7|12744.2|12745.6|12744.7|12747.5|12746.6|12743.8|12742.9|494
1687440600000|2023-06-22 13:30:00|12745.7|12744.8|12745.3|12744.4|12748.3|12747.4|12741.2|12739.7|882
1687440900000|2023-06-22 13:35:00|12745|12744.1|12743.5|12742.6|12747.7|12746.8|12740.8|12739.9|723
1687441200000|2023-06-22 13:40:00|12743.3|12742.4|12738.3|12737.4|12743.3|12742.4|12736.2|12735.3|699
1687441500000|2023-06-22 13:45:00|12738.4|12737.5|12749.3|12748.4|12751.5|12750.6|12738.4|12737.5|598
1687441800000|2023-06-22 13:50:00|12749.4|12748.5|12754.1|12752.6|12754.8|12753.3|12748.3|12747.4|637
1687442100000|2023-06-22 13:55:00|12754|12752.5|12761.2|12758.8|12764.9|12763.4|12752.1|12750.7|619
1687442400000|2023-06-22 14:00:00|12761.6|12758.5|12759|12757.5|12761.8|12760.3|12751.5|12750.5|761
1687442700000|2023-06-22 14:05:00|12759.4|12757.9|12755.7|12754.8|12761.1|12759.6|12753.6|12752.5|752
1687443000000|2023-06-22 14:10:00|12755.2|12754.3|12763.6|12762.7|12763.9|12763|12754.4|12753.5|683
1687443300000|2023-06-22 14:15:00|12763.7|12762.8|12760.5|12759.6|12764.3|12763.4|12757.4|12756.5|585
1687443600000|2023-06-22 14:20:00|12760.6|12759.7|12755.8|12754.9|12760.6|12759.7|12751.6|12750.7|655
1687443900000|2023-06-22 14:25:00|12755.7|12754.8|12750.4|12749.5|12756.6|12755.1|12750.2|12749.3|641
1687444200000|2023-06-22 14:30:00|12750.5|12749.6|12738.6|12737.7|12750.8|12749.9|12738.5|12737.3|588
1687444500000|2023-06-22 14:35:00|12738.5|12737.6|12742.4|12740.9|12743.9|12742.4|12735.9|12735|554
1687444800000|2023-06-22 14:40:00|12742.5|12741|12749|12747.5|12749.5|12748|12738.3|12736.8|573
1687445100000|2023-06-22 14:45:00|12748.9|12747.4|12744.4|12743.5|12752.2|12750.7|12743.9|12742.9|580
1687445400000|2023-06-22 14:50:00|12744.3|12743.4|12745.3|12743.8|12749.6|12748.1|12738.8|12737.9|666
1687445700000|2023-06-22 14:55:00|12745.1|12743.6|12744.4|12742.9|12747.9|12746.5|12742.4|12740.9|690
1687446000000|2023-06-22 15:00:00|12744.2|12743.3|12744.6|12743.1|12746.1|12744.6|12738.4|12737.5|697
1687446300000|2023-06-22 15:05:00|12744.7|12743.2|12747.3|12745.8|12749.7|12748.2|12744.6|12743.1|576
1687446600000|2023-06-22 15:10:00|12747.4|12745.9|12752.6|12751.7|12753.7|12752.7|12745.5|12744|491
1687446900000|2023-06-22 15:15:00|12752.7|12751.8|12745.5|12744.6|12753.5|12752.6|12745.5|12744.4|436
1687447200000|2023-06-22 15:20:00|12745.8|12744.3|12743.7|12742.8|12746.9|12745.8|12741.7|12740.8|516
1687447500000|2023-06-22 15:25:00|12743.6|12742.7|12738.8|12737.9|12743.8|12742.9|12736|12735.1|574
1687447800000|2023-06-22 15:30:00|12738.9|12738|12737.6|12736.7|12739.7|12738.8|12733.5|12732.1|420
1687448100000|2023-06-22 15:35:00|12737.5|12736.6|12742|12741.1|12745.4|12744.5|12737.3|12736.4|503
1687448400000|2023-06-22 15:40:00|12741.9|12741|12750|12749.1|12751.9|12750.4|12739.5|12738.6|437
1687448700000|2023-06-22 15:45:00|12750.1|12749.2|12751|12750.1|12756.7|12755.3|12750.1|12749.2|387
1687449000000|2023-06-22 15:50:00|12751.3|12750.4|12746|12744.5|12751.4|12750.4|12745.4|12743.9|366
1687449300000|2023-06-22 15:55:00|12746.1|12744.6|12748.2|12747.3|12749.6|12748.7|12744.2|12742.8|324
1687449600000|2023-06-22 16:00:00|12748|12747.1|12747.5|12746|12748.3|12747.4|12744.8|12743.5|443
1687449900000|2023-06-22 16:05:00|12747.8|12746.3|12745.4|12744.5|12748.7|12747.2|12744.7|12743.6|351
1687450200000|2023-06-22 16:10:00|12745.3|12744.4|12744.9|12743.4|12750.1|12749.2|12744.7|12743.2|340
1687450500000|2023-06-22 16:15:00|12745|12743.5|12737.7|12736.2|12745|12743.5|12737.7|12736.2|376
1687450800000|2023-06-22 16:20:00|12737.8|12736.3|12742|12740.5|12742.6|12741.3|12735|12734.1|407
1687451100000|2023-06-22 16:25:00|12741.9|12740.4|12739.7|12738.2|12742.2|12740.7|12738.9|12737.4|316
1687451400000|2023-06-22 16:30:00|12739.6|12738.1|12739.8|12738.9|12740.2|12739.2|12736.4|12734.9|261
1687451700000|2023-06-22 16:35:00|12739.6|12738.7|12736.5|12735.6|12740.2|12739.1|12735.8|12734.9|298
1687452000000|2023-06-22 16:40:00|12736.4|12735.5|12735.6|12734.7|12738.2|12737.3|12735.2|12734.3|326
1687452300000|2023-06-22 16:45:00|12735.5|12734.6|12734.9|12733.4|12736.5|12735|12734.2|12733.1|279
1687452600000|2023-06-22 16:50:00|12734.8|12733.3|12733.9|12733|12735.4|12733.9|12733.6|12732.3|202
1687452900000|2023-06-22 16:55:00|12734|12733.1|12733.4|12732.5|12735.5|12734.6|12733.2|12732.3|239
1687453200000|2023-06-22 17:00:00|12733.5|12732.6|12730.8|12729.9|12734.1|12733.2|12730.3|12729.4|344
1687453500000|2023-06-22 17:05:00|12730.7|12729.8|12730.2|12729.3|12732.7|12731.8|12730.1|12729.2|288
1687453800000|2023-06-22 17:10:00|12730.3|12729.4|12728.8|12727.9|12730.7|12729.8|12726.6|12725.1|295
1687454100000|2023-06-22 17:15:00|12728.7|12727.8|12728.4|12727.5|12729.7|12728.8|12726.9|12726|246
1687454400000|2023-06-22 17:20:00|12728.5|12727.6|12732.7|12731.8|12733.2|12732.3|12728.4|12727.5|290
1687454700000|2023-06-22 17:25:00|12732.8|12731.9|12729.7|12728.8|12733.5|12732.6|12729|12728.1|303
1687455000000|2023-06-22 17:30:00|12729.8|12728.9|12730.2|12728.7|12732.4|12730.9|12729.5|12728|215
1687455300000|2023-06-22 17:35:00|12730.6|12729.1|12728.2|12727.3|12731.2|12729.7|12726.6|12725.7|187
1687455600000|2023-06-22 17:40:00|12728.1|12727.2|12728.5|12727.6|12728.9|12728|12727.7|12726.8|150
1687455900000|2023-06-22 17:45:00|12728.6|12727.7|12731.4|12729.9|12734.7|12733.8|12728.5|12727.6|248
1687456200000|2023-06-22 17:50:00|12731.5|12730|12731.6|12730.7|12731.9|12730.8|12730.1|12728.6|188
1687456500000|2023-06-22 17:55:00|12731.5|12730.6|12738|12736.5|12738.1|12736.6|12731.5|12730.6|341
1687456800000|2023-06-22 18:00:00|12738.1|12736.6|12739.8|12738.3|12741.7|12740.8|12737.9|12736.4|236
1687457100000|2023-06-22 18:05:00|12739.9|12738.4|12739.2|12738.3|12741.4|12740.5|12739.1|12738.2|192
1687457400000|2023-06-22 18:10:00|12739.1|12738.2|12738.3|12737.4|12739.2|12738.3|12736.7|12735.8|202
1687457700000|2023-06-22 18:15:00|12738.4|12737.5|12737.7|12736.8|12739.2|12738.3|12737.4|12736.5|162
1687458000000|2023-06-22 18:20:00|12737.6|12736.7|12736.3|12735.4|12738|12737.1|12735.2|12734.3|219
1687458300000|2023-06-22 18:25:00|12736.4|12735.5|12737.1|12736.2|12738.1|12737.2|12735.3|12734.4|213
1687458600000|2023-06-22 18:30:00|12737.2|12736.3|12736.8|12735.9|12737.3|12736.4|12735.3|12734.4|265
1687458900000|2023-06-22 18:35:00|12736.9|12736|12740.6|12739.7|12741|12740.1|12736.5|12735.6|234
1687459200000|2023-06-22 18:40:00|12740.7|12739.8|12737.4|12736.5|12740.7|12739.8|12736.4|12735.5|203
1687459500000|2023-06-22 18:45:00|12737.3|12736.4|12736.3|12735.4|12737.5|12736.6|12734.9|12734|194
1687459800000|2023-06-22 18:50:00|12736.2|12735.3|12739.6|12738.7|12739.6|12738.7|12735.9|12735|249
1687460100000|2023-06-22 18:55:00|12739.7|12738.8|12745.9|12745|12745.9|12745|12738.8|12737.9|440
1687460400000|2023-06-22 19:00:00|12745.7|12744.8|12747.5|12746.6|12748.6|12747.7|12745.4|12744.5|317
1687460700000|2023-06-22 19:05:00|12747.7|12746.8|12747.3|12746.4|12747.8|12746.9|12746.3|12745.4|176
1687461000000|2023-06-22 19:10:00|12747.2|12746.3|12747.6|12746.7|12747.9|12747|12745.9|12745|168
1687461300000|2023-06-22 19:15:00|12747.7|12746.8|12746.7|12745.8|12747.9|12747|12745.6|12744.7|193
1687461600000|2023-06-22 19:20:00|12746.8|12745.9|12744.8|12743.9|12746.8|12745.9|12744.8|12743.9|192
1687461900000|2023-06-22 19:25:00|12744.7|12743.8|12744.8|12743.9|12745.7|12744.8|12744.4|12743.5|180
1687462200000|2023-06-22 19:30:00|12744.9|12744|12744|12743.1|12745.5|12744.6|12743.3|12742.4|294
1687462500000|2023-06-22 19:35:00|12744.1|12743.2|12747.2|12746.3|12748.7|12747.2|12743.5|12742.6|231
1687462800000|2023-06-22 19:40:00|12747.3|12746.4|12747.5|12746.6|12747.7|12746.8|12746.8|12745.9|160
1687463100000|2023-06-22 19:45:00|12747.4|12746.5|12746.3|12745.4|12747.6|12746.7|12746.2|12745.3|159
1687463400000|2023-06-22 19:50:00|12746.4|12745.5|12746.6|12745.7|12747|12746.1|12744.4|12743.5|205
1687463700000|2023-06-22 19:55:00|12746.5|12745.6|12746.2|12745.3|12746.9|12745.7|12744.6|12743.7|274
1687464000000|2023-06-22 20:00:00|12746.3|12745.4|12744.1|12742.6|12746.4|12745.5|12742.5|12741|202
1687464300000|2023-06-22 20:05:00|12744.2|12742.7|12744.7|12743.2|12744.9|12743.8|12743.6|12742.3|157
1687464600000|2023-06-22 20:10:00|12744.6|12743.1|12745.2|12744.3|12745.3|12744.4|12744.3|12743.1|114
1687464900000|2023-06-22 20:15:00|12745.3|12744.4|12745.6|12744.7|12745.8|12744.9|12745.3|12744.4|72
1687465200000|2023-06-22 20:20:00|12745.7|12744.8|12745.2|12744.3|12746.9|12745.7|12745.2|12744.3|129
1687465500000|2023-06-22 20:25:00|12745.5|12744|12745.5|12744|12745.7|12744.4|12744.1|12742.9|81
1687465800000|2023-06-22 20:30:00|12745.4|12743.9|12745.7|12744.2|12746.1|12744.6|12745.4|12743.9|53
1687466100000|2023-06-22 20:35:00|12745.6|12744.1|12745.2|12744.3|12745.7|12744.3|12744.5|12743.4|78
1687466400000|2023-06-22 20:40:00|12745.1|12744.2|12743.6|12742.1|12745.2|12744.3|12743.6|12742.1|66
1687466700000|2023-06-22 20:45:00|12743.7|12742.2|12744.8|12743.3|12744.8|12743.3|12743.5|12742|86
1687467000000|2023-06-22 20:50:00|12744.9|12743.4|12746.5|12745|12747.2|12745.7|12744.9|12743.4|128
1687467300000|2023-06-22 20:55:00|12747|12744.6|12749.7|12745.5|12749.9|12747.1|12746.9|12744.5|270
1687467600000|2023-06-22 21:00:00|12751.6|12740.1|12749.4|12737.5|12752.6|12741|12749.4|12737.5|27
1687467900000|2023-06-22 21:05:00|12748.1|12736.2|12753.6|12741.7|12755.8|12743.9|12748.1|12736.2|771
1687468200000|2023-06-22 21:10:00|12751.8|12739.9|12751.4|12741.3|12759.2|12747.3|12750.8|12738.9|342
1687468500000|2023-06-22 21:15:00|12751.5|12741.5|12750.4|12742|12751.5|12742|12750.4|12741.2|17
1687468800000|2023-06-22 21:20:00|12750.5|12741.5|12750.4|12741.7|12751.2|12741.7|12750.4|12741|41
1687469100000|2023-06-22 21:25:00|12750.3|12741.8|12750.2|12742.2|12750.6|12742.3|12750.1|12741.7|46
1687469400000|2023-06-22 21:30:00|12750.6|12742.3|12749.7|12741.6|12750.8|12743.5|12749.6|12737.7|185
1687469700000|2023-06-22 21:35:00|12749.8|12741.5|12750.2|12738.7|12750.9|12742|12749.7|12738.3|123
1687470000000|2023-06-22 21:40:00|12750|12738.6|12750.6|12738.7|12750.9|12739.6|12749.2|12738.1|62
1687470300000|2023-06-22 21:45:00|12750.7|12739.4|12749.2|12741.8|12750.7|12741.8|12749.2|12738.9|47
1687470600000|2023-06-22 21:50:00|12749.3|12741.7|12748.7|12741.7|12749.3|12742.6|12748.7|12741.7|18
1687470900000|2023-06-22 21:55:00|12748.6|12742|12747.8|12738.9|12749.5|12742.9|12747.1|12737.6|121
1687471200000|2023-06-22 22:00:00|12748|12738.8|12749|12740.3|12749.2|12741.5|12747.9|12738.7|155
1687471500000|2023-06-22 22:05:00|12748.5|12740.8|12746.4|12740.7|12748.5|12742.1|12746.1|12739.5|100
1687471800000|2023-06-22 22:10:00|12746.8|12740.3|12747.5|12743.7|12747.9|12743.7|12746.1|12739.8|609
1687472100000|2023-06-22 22:15:00|12747.6|12743.6|12745.4|12741.8|12747.6|12743.8|12744.5|12741.5|248
1687472400000|2023-06-22 22:20:00|12745.5|12741.9|12745.3|12742.9|12745.9|12743.1|12744.9|12741.9|227
1687472700000|2023-06-22 22:25:00|12745.4|12742.8|12745.2|12743.7|12745.7|12743.8|12745.1|12742.8|51
1687473000000|2023-06-22 22:30:00|12745.6|12743.5|12745.5|12744|12746.3|12744.2|12744.5|12742.1|167
1687473300000|2023-06-22 22:35:00|12745.6|12744.1|12744.4|12742.2|12745.6|12744.1|12742.8|12741|155
1687473600000|2023-06-22 22:40:00|12744|12742.5|12744.6|12743.1|12745.4|12743.3|12742.3|12740.8|128
1687473900000|2023-06-22 22:45:00|12744.7|12743.2|12745.5|12744|12746.2|12744.3|12744.5|12742.7|118
1687474200000|2023-06-22 22:50:00|12745.6|12744.1|12747.1|12745.6|12747.7|12746.2|12745.5|12743.7|128
1687474500000|2023-06-22 22:55:00|12747.2|12745.7|12747.5|12746|12748|12746.5|12747.2|12745.7|48
1687474800000|2023-06-22 23:00:00|12747.6|12746.1|12749.1|12747.6|12749.2|12747.7|12747.5|12746|113
1687475100000|2023-06-22 23:05:00|12749.2|12747.7|12748.7|12747.2|12749.7|12748.2|12748.5|12747|97
1687475400000|2023-06-22 23:10:00|12748.3|12746.8|12748.5|12747|12748.5|12747|12747.1|12745.6|95
1687475700000|2023-06-22 23:15:00|12748.4|12746.9|12748.8|12747.3|12749.1|12747.6|12748.4|12746.9|72
1687476000000|2023-06-22 23:20:00|12748.7|12747.2|12749|12747.5|12749.4|12747.9|12748.6|12747.1|61
1687476300000|2023-06-22 23:25:00|12748.9|12747.4|12746.8|12745.3|12748.9|12747.4|12746.7|12745.2|67
1687476600000|2023-06-22 23:30:00|12746.9|12745.4|12748|12746.5|12748.3|12746.8|12746.5|12745|111
1687476900000|2023-06-22 23:35:00|12748.1|12746.6|12749.2|12747.7|12749.4|12747.9|12747.7|12746.2|97
1687477200000|2023-06-22 23:40:00|12749.1|12747.6|12749.1|12747.6|12749.3|12747.8|12748.3|12746.8|146
1687477500000|2023-06-22 23:45:00|12749.2|12747.7|12748.4|12746.9|12749.3|12747.8|12748.2|12746.7|130
1687477800000|2023-06-22 23:50:00|12748.5|12747|12748.8|12747.3|12749.7|12748.2|12748.4|12746.9|205
1687478100000|2023-06-22 23:55:00|12748.7|12747.2|12747.5|12746|12748.7|12747.2|12747|12745.5|222
1687478400000|2023-06-23 00:00:00|12747.6|12746.1|12747|12746.1|12748.4|12746.9|12744.1|12743.2|304
1687478700000|2023-06-23 00:05:00|12747.1|12746.2|12745.8|12744.9|12747.1|12746.2|12745.1|12743.6|263
1687479000000|2023-06-23 00:10:00|12745.7|12744.8|12746.4|12745.5|12747.4|12746.5|12744.1|12743.2|241
1687479300000|2023-06-23 00:15:00|12746.3|12745.4|12747.2|12746.3|12749.6|12748.7|12746.2|12745.3|287
1687479600000|2023-06-23 00:20:00|12747.3|12746.4|12747.5|12746.6|12747.6|12746.7|12745|12744.1|227
1687479900000|2023-06-23 00:25:00|12747.4|12746.5|12746.1|12745.2|12747.9|12747|12745.9|12745|224
1687480200000|2023-06-23 00:30:00|12746.2|12745.3|12743.6|12742.1|12746.7|12745.3|12741.8|12740.3|260
1687480500000|2023-06-23 00:35:00|12743.5|12742|12743.9|12743|12745|12743.5|12743.3|12741.8|276
1687480800000|2023-06-23 00:40:00|12744|12743.1|12743.6|12742.7|12744.5|12743.4|12743.2|12742|251
1687481100000|2023-06-23 00:45:00|12743.5|12742.6|12744.9|12744|12745.4|12744.5|12742.2|12741.2|230
1687481400000|2023-06-23 00:50:00|12745.1|12744.2|12747.1|12746.2|12747.1|12746.2|12744|12743.1|341
1687481700000|2023-06-23 00:55:00|12746.7|12745.8|12747.5|12746|12747.8|12746.3|12743|12741.9|347
1687482000000|2023-06-23 01:00:00|12747.6|12746.1|12744.1|12743.2|12749.2|12748.3|12744|12743.1|280
1687482300000|2023-06-23 01:05:00|12744|12743.1|12745.5|12744.6|12746|12744.9|12743.3|12742.4|302
1687482600000|2023-06-23 01:10:00|12745.3|12744.4|12744.6|12743.7|12745.5|12744.6|12742.2|12741.3|336
1687482900000|2023-06-23 01:15:00|12744.5|12743.6|12741.8|12740.3|12745.3|12744.4|12741.6|12740.1|305
1687483200000|2023-06-23 01:20:00|12741.9|12740.4|12740.9|12739.4|12742.3|12740.8|12739.6|12738.1|255
1687483500000|2023-06-23 01:25:00|12740.8|12739.3|12738.2|12737.3|12740.9|12739.4|12738|12737|269
1687483800000|2023-06-23 01:30:00|12738.1|12737.2|12731.5|12730|12738.1|12737.2|12730.7|12729.2|474
1687484100000|2023-06-23 01:35:00|12731.6|12730.1|12727.5|12726|12732.5|12731|12727.4|12725.9|199
1687484400000|2023-06-23 01:40:00|12727.4|12725.9|12727.3|12725.8|12728.7|12727.2|12725.4|12723.9|388
1687484700000|2023-06-23 01:45:00|12727.4|12725.9|12726.5|12725|12727.5|12726|12725.3|12723.8|304
1687485000000|2023-06-23 01:50:00|12726.4|12724.9|12728|12726.5|12729|12727.5|12726|12724.5|257
1687485300000|2023-06-23 01:55:00|12728.1|12726.6|12725.7|12724.2|12728.5|12727|12725.1|12723.8|281
1687485600000|2023-06-23 02:00:00|12725.6|12724.1|12722.4|12720.9|12726.3|12724.8|12721.2|12720|258
1687485900000|2023-06-23 02:05:00|12722.3|12720.8|12719.4|12717.9|12722.4|12720.9|12717.1|12715.6|367
1687486200000|2023-06-23 02:10:00|12719.3|12717.8|12719.2|12717.7|12721.2|12719.7|12718.5|12717|290
1687486500000|2023-06-23 02:15:00|12719.4|12717.9|12718.4|12716.9|12720.2|12718.7|12716.4|12714.9|384
1687486800000|2023-06-23 02:20:00|12718.6|12717.1|12715.8|12714.9|12719|12717.5|12715.8|12714.7|414
1687487100000|2023-06-23 02:25:00|12716.2|12714.7|12715.6|12714.1|12716.6|12715.1|12715.2|12713.7|326
1687487400000|2023-06-23 02:30:00|12715.5|12714|12713.3|12711.8|12715.5|12714.2|12713.2|12711.7|292
1687487700000|2023-06-23 02:35:00|12713.2|12711.7|12713|12711.5|12714.6|12713.1|12712|12711|294
1687488000000|2023-06-23 02:40:00|12713.1|12711.6|12716.6|12715.1|12717.3|12715.8|12712.6|12711.1|234
1687488300000|2023-06-23 02:45:00|12716.5|12715|12716.9|12715.4|12718.3|12717.1|12715.5|12714|274
1687488600000|2023-06-23 02:50:00|12717|12715.5|12718|12716.5|12719|12717.6|12716.5|12715|235
1687488900000|2023-06-23 02:55:00|12718.1|12716.6|12716.7|12715.2|12719|12717.5|12716.4|12714.9|219
1687489200000|2023-06-23 03:00:00|12716.6|12715.1|12717.9|12716.4|12718.5|12717|12716.6|12715.1|225
1687489500000|2023-06-23 03:05:00|12718|12716.5|12717.3|12716.4|12718.5|12717.5|12716.4|12715.4|304
1687489800000|2023-06-23 03:10:00|12717.4|12716.5|12717.4|12715.9|12717.6|12716.5|12715.2|12714.3|241
1687490100000|2023-06-23 03:15:00|12717.3|12715.8|12716|12714.5|12717.6|12716.1|12714.4|12712.9|220
1687490400000|2023-06-23 03:20:00|12715.9|12714.4|12714.4|12712.9|12717|12715.6|12713.3|12712.4|197
1687490700000|2023-06-23 03:25:00|12714.5|12713|12712.8|12711.9|12714.6|12713.4|12711.7|12710.2|253
1687491000000|2023-06-23 03:30:00|12712.4|12711.5|12712.3|12711.4|12715.6|12714.7|12711.6|12710.7|261
1687491300000|2023-06-23 03:35:00|12712.4|12711.5|12712|12711.1|12712.6|12711.7|12710|12709.1|339
1687491600000|2023-06-23 03:40:00|12712.1|12711.2|12712.6|12711.7|12713.6|12712.7|12711.3|12710.4|308
1687491900000|2023-06-23 03:45:00|12712.5|12711.6|12715|12713.5|12715.5|12714.5|12712.4|12711.5|335
1687492200000|2023-06-23 03:50:00|12714.8|12713.3|12714.9|12713.4|12715.7|12714.7|12714.2|12713|280
1687492500000|2023-06-23 03:55:00|12715|12713.5|12712.5|12711.6|12715|12713.5|12711.5|12710.6|229
1687492800000|2023-06-23 04:00:00|12712.4|12711.5|12711.5|12710.6|12712.9|12712|12710.7|12709.8|245
1687493100000|2023-06-23 04:05:00|12711.4|12710.5|12711.8|12710.9|12711.8|12710.9|12708.6|12707.7|250
1687493400000|2023-06-23 04:10:00|12711.7|12710.8|12710.1|12709.2|12711.8|12710.9|12708|12707.1|270
1687493700000|2023-06-23 04:15:00|12710|12709.1|12709.4|12708.5|12710.3|12709.4|12709|12708.1|152
1687494000000|2023-06-23 04:20:00|12709.2|12708.3|12706.8|12705.3|12709.2|12708.3|12706.4|12704.9|232
1687494300000|2023-06-23 04:25:00|12706.6|12705.1|12706.3|12704.8|12707.1|12705.6|12704.2|12703.3|226
1687494600000|2023-06-23 04:30:00|12706.4|12704.9|12705.4|12704.5|12707.8|12706.9|12705.1|12704.2|289
1687494900000|2023-06-23 04:35:00|12705.5|12704.6|12703|12702.1|12706.5|12705.6|12702.9|12701.6|319
1687495200000|2023-06-23 04:40:00|12702.9|12702|12706.8|12705.3|12706.8|12705.3|12697.3|12695.8|326
1687495500000|2023-06-23 04:45:00|12706.9|12705.4|12708.2|12706.7|12709|12707.5|12704.2|12703.3|244
1687495800000|2023-06-23 04:50:00|12708.1|12706.6|12704.5|12703|12709|12707.7|12703.7|12702.2|305
1687496100000|2023-06-23 04:55:00|12704.6|12703.1|12708.2|12707.3|12708.3|12707.4|12704.4|12702.9|289
1687496400000|2023-06-23 05:00:00|12708.3|12707.4|12708.8|12707.9|12710.1|12709.2|12705.7|12704.8|334
1687496700000|2023-06-23 05:05:00|12708.7|12707.8|12709.8|12708.9|12711.3|12710.4|12708.2|12707.3|241
1687497000000|2023-06-23 05:10:00|12709.7|12708.8|12708.2|12707.3|12710.7|12709.8|12707.6|12706.7|316
1687497300000|2023-06-23 05:15:00|12708.3|12707.4|12707.4|12706.5|12711.4|12710.5|12706.9|12706|316
1687497600000|2023-06-23 05:20:00|12707.5|12706.6|12707.2|12706.3|12709.2|12707.7|12705.9|12704.5|307
1687497900000|2023-06-23 05:25:00|12707.3|12706.4|12706.9|12706|12708.3|12707.4|12706.6|12705.7|349
1687498200000|2023-06-23 05:30:00|12706.7|12705.8|12709.8|12708.9|12710.3|12709.4|12706|12705.1|334
1687498500000|2023-06-23 05:35:00|12709.9|12709|12707.7|12706.8|12712.6|12711.7|12707.3|12706.4|360
1687498800000|2023-06-23 05:40:00|12707.5|12706.6|12708.4|12707.5|12709.8|12708.9|12705.9|12705|297
1687499100000|2023-06-23 05:45:00|12708.3|12707.4|12710.4|12709.5|12710.7|12709.8|12707.3|12706.4|227
1687499400000|2023-06-23 05:50:00|12710.5|12709.6|12708.1|12706.6|12712.5|12711.6|12707.2|12706.3|216
1687499700000|2023-06-23 05:55:00|12708.3|12706.8|12707.8|12705.1|12708.7|12707.2|12706.4|12704.3|362
1687500000000|2023-06-23 06:00:00|12707.9|12705|12713.6|12712.1|12717.9|12715.2|12707.1|12704.2|639
1687500300000|2023-06-23 06:05:00|12713.7|12712.2|12711.1|12710.2|12715.3|12714.4|12710.2|12709|462
1687500600000|2023-06-23 06:10:00|12711.5|12710.6|12710.1|12708.6|12715.2|12714.3|12709.6|12708.1|524
1687500900000|2023-06-23 06:15:00|12710.2|12708.7|12714.3|12713.4|12714.5|12713.6|12709.8|12708.3|361
1687501200000|2023-06-23 06:20:00|12714.5|12713.6|12712.7|12711.8|12716.9|12716|12711.5|12710.6|374
1687501500000|2023-06-23 06:25:00|12712.5|12711.6|12716.6|12715.7|12716.9|12716|12712.2|12711.3|264
1687501800000|2023-06-23 06:30:00|12716.7|12715.8|12716.9|12716|12717.8|12716.9|12710.7|12709.8|420
1687502100000|2023-06-23 06:35:00|12717.5|12716.6|12720.2|12718.7|12720.7|12719.2|12712.4|12711.5|372
1687502400000|2023-06-23 06:40:00|12720.4|12718.9|12715.9|12715|12721.1|12719.6|12714.6|12713.7|339
1687502700000|2023-06-23 06:45:00|12716|12715.1|12721.1|12720.2|12721.1|12720.2|12714.3|12713.4|415
1687503000000|2023-06-23 06:50:00|12721.5|12720.6|12726|12725.1|12726.9|12726|12721.5|12720.6|353
1687503300000|2023-06-23 06:55:00|12725.8|12724.9|12719.3|12717.8|12725.8|12724.9|12718.3|12716.8|459
1687503600000|2023-06-23 07:00:00|12719.2|12717.7|12719.7|12718.8|12721|12719.9|12714.3|12713.4|629
1687503900000|2023-06-23 07:05:00|12720|12719.1|12726.6|12725.7|12727.3|12726.4|12720|12719.1|567
1687504200000|2023-06-23 07:10:00|12726.5|12725.6|12726.7|12725.8|12731.1|12730.2|12725|12724.1|390
1687504500000|2023-06-23 07:15:00|12726|12725.1|12705.6|12704.7|12728.9|12728|12704.4|12703.5|1209
1687504800000|2023-06-23 07:20:00|12705.7|12704.8|12707.7|12706.8|12712|12711|12701.2|12700.3|765
1687505100000|2023-06-23 07:25:00|12707.4|12706.5|12708.7|12707.2|12709|12707.5|12704.5|12703.5|617
1687505400000|2023-06-23 07:30:00|12708.8|12707.3|12700|12698.5|12708.9|12707.4|12695.6|12694.1|1187
1687505700000|2023-06-23 07:35:00|12700.1|12698.6|12697.9|12697|12706|12704.5|12697.9|12696.7|722
1687506000000|2023-06-23 07:40:00|12697.8|12696.9|12703|12701.5|12703.1|12701.6|12695.3|12694.4|705
1687506300000|2023-06-23 07:45:00|12703.1|12701.6|12717.7|12716.2|12717.8|12716.3|12701.6|12700.1|711
1687506600000|2023-06-23 07:50:00|12717.6|12716.1|12720|12718.5|12721.7|12720.5|12713.9|12712.6|543
1687506900000|2023-06-23 07:55:00|12720.1|12718.6|12710.4|12709.5|12720.1|12718.9|12705.2|12704.3|629
1687507200000|2023-06-23 08:00:00|12710.5|12709.6|12713|12712.1|12714.8|12713.9|12707.7|12706.8|763
1687507500000|2023-06-23 08:05:00|12712.8|12711.9|12708.5|12707|12716.3|12715.4|12705.5|12704.5|681
1687507800000|2023-06-23 08:10:00|12708.4|12706.9|12707|12706.1|12708.4|12707.4|12702.7|12701.8|527
1687508100000|2023-06-23 08:15:00|12706.7|12705.8|12708|12707.1|12711.5|12710.6|12705.5|12704.6|408
1687508400000|2023-06-23 08:20:00|12707.9|12707|12709.2|12708.3|12719.5|12718.2|12706.7|12705.8|659
1687508700000|2023-06-23 08:25:00|12709.3|12708.4|12708.6|12703.7|12713.8|12712.8|12705.6|12703.6|643
1687509000000|2023-06-23 08:30:00|12706.2|12703.4|12710.6|12709.1|12710.7|12709.2|12688|12683.6|846
1687509300000|2023-06-23 08:35:00|12710.5|12709|12715.2|12714.3|12718.1|12716.6|12709.2|12708.1|733
1687509600000|2023-06-23 08:40:00|12715.1|12714.2|12705.2|12704.3|12717.8|12716.3|12704.8|12703.6|575
1687509900000|2023-06-23 08:45:00|12705.1|12704.2|12705.4|12704.5|12711.4|12710.5|12704.1|12703.2|410
1687510200000|2023-06-23 08:50:00|12705.5|12704.6|12702.4|12701.5|12705.5|12704.6|12699.4|12698.5|511
1687510500000|2023-06-23 08:55:00|12702.2|12701.3|12701.7|12700.8|12703.8|12702.7|12696.8|12695.9|583
1687510800000|2023-06-23 09:00:00|12701.6|12700.7|12699.4|12698.5|12704.2|12702.7|12698.4|12697.5|539
1687511100000|2023-06-23 09:05:00|12699.3|12698.4|12698|12696.5|12700.5|12699.6|12691.2|12690.3|432
1687511400000|2023-06-23 09:10:00|12697.9|12696.4|12699.5|12698.6|12701.1|12700.2|12695.5|12694.4|474
1687511700000|2023-06-23 09:15:00|12699.6|12698.7|12703|12702.1|12706.6|12705.7|12691|12690.1|517
1687512000000|2023-06-23 09:20:00|12702.9|12702|12709.6|12708.7|12712.8|12711.9|12700.8|12699.9|485
1687512300000|2023-06-23 09:25:00|12709.5|12708.6|12705.9|12705|12712.9|12712|12705.6|12704.7|464
1687512600000|2023-06-23 09:30:00|12706|12705.1|12706.8|12705.3|12708.2|12707.3|12704|12702.9|550
1687512900000|2023-06-23 09:35:00|12707|12705.5|12704|12703.1|12711.1|12710.2|12703.5|12702.6|477
1687513200000|2023-06-23 09:40:00|12703.9|12703|12708.5|12707|12710.5|12709.1|12703.9|12703|519
1687513500000|2023-06-23 09:45:00|12708.6|12707.1|12712.8|12711.3|12713.8|12712.8|12705.3|12704.3|446
1687513800000|2023-06-23 09:50:00|12712.7|12711.2|12720.2|12719.3|12720.8|12719.9|12712.1|12710.6|480
1687514100000|2023-06-23 09:55:00|12720.3|12719.4|12719.1|12718.2|12725|12723.5|12718.3|12717.4|468
1687514400000|2023-06-23 10:00:00|12719.2|12718.3|12722.8|12721.9|12725.3|12724.4|12719|12718.1|501
1687514700000|2023-06-23 10:05:00|12722.7|12721.8|12720.9|12720|12724.3|12723.4|12718.4|12717.5|302
1687515000000|2023-06-23 10:10:00|12720.6|12719.7|12716.9|12716|12720.7|12719.8|12714.6|12713.7|331
1687515300000|2023-06-23 10:15:00|12717.1|12716.2|12720.6|12719.7|12723.4|12721.9|12716.6|12715.7|381
1687515600000|2023-06-23 10:20:00|12720.7|12719.8|12721.3|12719.8|12722.2|12721.3|12717.5|12716.6|349
1687515900000|2023-06-23 10:25:00|12721.4|12719.9|12718.6|12717.7|12721.9|12720.4|12717.3|12716.4|396
1687516200000|2023-06-23 10:30:00|12718.7|12717.8|12721.5|12720.6|12724.1|12722.6|12717.6|12716.3|422
1687516500000|2023-06-23 10:35:00|12721.8|12720.9|12719.5|12718.6|12725.5|12724.6|12718.8|12717.9|398
1687516800000|2023-06-23 10:40:00|12719.6|12718.7|12720.3|12719.4|12721|12720.1|12716.8|12715.9|404
1687517100000|2023-06-23 10:45:00|12720.4|12719.5|12727.6|12726.7|12732.8|12731.9|12720.3|12719.4|397
1687517400000|2023-06-23 10:50:00|12727.7|12726.8|12732.3|12731.4|12737|12736.1|12727.4|12726.5|357
1687517700000|2023-06-23 10:55:00|12732.5|12731.6|12719.8|12718.9|12732.6|12731.7|12719|12718|462
1687518000000|2023-06-23 11:00:00|12720|12718.5|12718|12716.5|12720.7|12719.8|12717.1|12715.6|398
1687518300000|2023-06-23 11:05:00|12718.1|12716.6|12725.1|12723.6|12725.7|12724.2|12718.1|12716.6|425
1687518600000|2023-06-23 11:10:00|12725|12723.5|12725|12724.1|12725.4|12724.5|12722.2|12721.3|334
1687518900000|2023-06-23 11:15:00|12725.2|12724.3|12720.1|12718.6|12725.3|12724.3|12718.7|12717.2|376
1687519200000|2023-06-23 11:20:00|12720.5|12719|12720.4|12719.5|12723.1|12722.2|12718.7|12717.8|377
1687519500000|2023-06-23 11:25:00|12720.1|12719.2|12716.5|12715.6|12720.5|12719.6|12715.3|12714.4|267
1687519800000|2023-06-23 11:30:00|12716.6|12715.7|12722.5|12721|12722.8|12721.9|12716.6|12715.7|438
1687520100000|2023-06-23 11:35:00|12722.4|12720.9|12728.3|12727.4|12728.5|12727.6|12721.7|12720.6|326
1687520400000|2023-06-23 11:40:00|12728.2|12727.3|12725.6|12724.7|12729.3|12728|12723.2|12722.3|371
1687520700000|2023-06-23 11:45:00|12725.5|12724.6|12721.1|12719.6|12725.8|12724.9|12717.9|12716.8|388
1687521000000|2023-06-23 11:50:00|12721|12719.5|12723.9|12723|12724|12723|12717.4|12716.4|351
1687521300000|2023-06-23 11:55:00|12723.8|12722.9|12721.9|12720.4|12725.2|12723.7|12718.5|12717.4|379
1687521600000|2023-06-23 12:00:00|12722|12720.5|12728.4|12726.9|12728.5|12727.1|12721.4|12719.9|459
1687521900000|2023-06-23 12:05:00|12729.1|12727.6|12733.7|12732.2|12736.9|12735.4|12728.2|12726.7|521
1687522200000|2023-06-23 12:10:00|12733.8|12732.3|12732|12731.1|12733.8|12732.7|12728.8|12727.9|463
1687522500000|2023-06-23 12:15:00|12731.9|12731|12732.9|12731.4|12736.5|12735.1|12731.9|12730.9|451
1687522800000|2023-06-23 12:20:00|12732.8|12731.3|12735.9|12735|12737.3|12735.8|12730.2|12729.3|559
1687523100000|2023-06-23 12:25:00|12736.1|12735.2|12733.9|12733|12737.2|12736.1|12733.5|12732.2|540
1687523400000|2023-06-23 12:30:00|12733.4|12732.5|12736.3|12734.8|12736.9|12736|12731.5|12730.6|513
1687523700000|2023-06-23 12:35:00|12736.2|12734.7|12730.3|12729.4|12736.2|12735|12729.9|12728.7|512
1687524000000|2023-06-23 12:40:00|12730.2|12729.3|12723.2|12721.7|12730.7|12729.8|12721.7|12720.7|586
1687524300000|2023-06-23 12:45:00|12722.9|12722|12718.6|12717.1|12722.9|12722|12713.8|12712.6|577
1687524600000|2023-06-23 12:50:00|12718.4|12716.9|12713.1|12712.2|12721.1|12720.2|12711.9|12711|528
1687524900000|2023-06-23 12:55:00|12713.5|12712.6|12712.2|12711.3|12716.7|12715.8|12712.1|12711.2|453
1687525200000|2023-06-23 13:00:00|12712.3|12711.4|12706.2|12704.7|12714.1|12713.2|12704.6|12703.7|519
1687525500000|2023-06-23 13:05:00|12705.9|12704.4|12709.4|12708.5|12714.8|12713.3|12705.9|12704.4|571
1687525800000|2023-06-23 13:10:00|12709.3|12708.4|12713.9|12712.4|12715.2|12713.8|12709.2|12707.8|513
1687526100000|2023-06-23 13:15:00|12714.1|12712.6|12722.6|12721.1|12722.7|12721.2|12713.3|12711.8|590
1687526400000|2023-06-23 13:20:00|12722.7|12721.2|12717|12716.1|12723.6|12722.1|12716.4|12715.5|466
1687526700000|2023-06-23 13:25:00|12717.1|12716.2|12717.6|12716.1|12719.9|12719|12714.2|12712.9|514
1687527000000|2023-06-23 13:30:00|12717.5|12716|12715.4|12713.9|12722.3|12720.8|12714.4|12712.9|596
1687527300000|2023-06-23 13:35:00|12715.3|12713.8|12712.3|12710.8|12716|12714.5|12709.7|12708.6|531
1687527600000|2023-06-23 13:40:00|12711.9|12710.4|12714.8|12710.5|12715.5|12714|12710.6|12709.1|635
1687527900000|2023-06-23 13:45:00|12720.2|12710.4|12706.5|12705|12730|12723.9|12703.6|12702.1|1166
1687528200000|2023-06-23 13:50:00|12706.4|12704.9|12716.4|12715.5|12716.4|12715.5|12706|12704.5|904
1687528500000|2023-06-23 13:55:00|12717.5|12716|12708.6|12707.1|12718.5|12717.3|12707.9|12706.4|695
1687528800000|2023-06-23 14:00:00|12708.5|12707|12718.6|12717.1|12719.5|12718|12704.1|12702.6|726
1687529100000|2023-06-23 14:05:00|12718.7|12717.2|12724.3|12722.8|12729|12728.1|12718.7|12717.2|663
1687529400000|2023-06-23 14:10:00|12724.2|12722.7|12708|12706.5|12725.9|12724.8|12707.7|12706.2|778
1687529700000|2023-06-23 14:15:00|12707.9|12706.4|12702.9|12701.4|12711.4|12709.9|12701.9|12700.8|801
1687530000000|2023-06-23 14:20:00|12703|12701.5|12706|12705.1|12707.1|12705.6|12698.9|12698|595
1687530300000|2023-06-23 14:25:00|12706.3|12704.8|12709.3|12707.8|12712.6|12711.1|12705.4|12703.9|752
1687530600000|2023-06-23 14:30:00|12709.1|12707.6|12714.6|12713.1|12715.1|12713.6|12706.2|12705.1|632
1687530900000|2023-06-23 14:35:00|12714.4|12712.9|12714.8|12713.9|12718.3|12716.8|12712.9|12711.4|594
1687531200000|2023-06-23 14:40:00|12714.7|12713.8|12709.5|12708.6|12715.7|12714.8|12706.4|12705.5|559
1687531500000|2023-06-23 14:45:00|12709.6|12708.7|12710.3|12708.8|12711|12710.1|12704.2|12703.3|574
1687531800000|2023-06-23 14:50:00|12710.4|12708.9|12707|12705.5|12713.1|12711.6|12704.2|12703.3|646
1687532100000|2023-06-23 14:55:00|12707.1|12705.6|12711|12709.5|12711.1|12709.9|12703.2|12702.3|466
1687532400000|2023-06-23 15:00:00|12710.9|12709.4|12707.4|12706.5|12715.1|12714.2|12707.4|12706.5|562
1687532700000|2023-06-23 15:05:00|12707.2|12706.3|12708|12707.1|12708.4|12707.5|12705|12704.1|468
1687533000000|2023-06-23 15:10:00|12707.9|12707|12708|12706.5|12709.1|12707.6|12703.3|12701.8|571
1687533300000|2023-06-23 15:15:00|12708.1|12706.6|12711.5|12710|12711.6|12710.1|12706.8|12705.9|450
1687533600000|2023-06-23 15:20:00|12711.4|12709.9|12708.3|12706.8|12714.4|12712.9|12708|12706.6|432
1687533900000|2023-06-23 15:25:00|12708.4|12706.9|12708.9|12707.4|12708.9|12707.6|12704.2|12702.7|424
1687534200000|2023-06-23 15:30:00|12709.3|12707.8|12711.2|12710.3|12711.2|12710.3|12706.6|12705.1|522
1687534500000|2023-06-23 15:35:00|12711.1|12710.2|12709.3|12708.4|12712.9|12711.9|12708.4|12707.5|473
1687534800000|2023-06-23 15:40:00|12709.5|12708.6|12715.9|12715|12716.1|12715.2|12709.4|12708.5|384
1687535100000|2023-06-23 15:45:00|12716.1|12715.2|12710.2|12708.7|12716.6|12715.7|12710|12708.5|518
1687535400000|2023-06-23 15:50:00|12710.1|12708.6|12706.2|12704.7|12710.3|12708.8|12704.2|12702.7|560
1687535700000|2023-06-23 15:55:00|12706.1|12704.6|12699.2|12697.7|12706.1|12704.6|12698.2|12696.7|406
1687536000000|2023-06-23 16:00:00|12699.1|12697.6|12695.1|12693.6|12701.2|12699.9|12694.8|12693.3|492
1687536300000|2023-06-23 16:05:00|12695|12693.5|12690|12688.5|12697.2|12696.3|12689.4|12688.4|377
1687536600000|2023-06-23 16:10:00|12689.9|12688.4|12694|12692.5|12694.4|12693.5|12689.7|12688.2|362
1687536900000|2023-06-23 16:15:00|12693.8|12692.3|12695.3|12693.8|12697.4|12695.9|12693.7|12692.2|330
1687537200000|2023-06-23 16:20:00|12695.7|12694.2|12696.6|12695.1|12697.1|12695.6|12694.7|12693.6|282
1687537500000|2023-06-23 16:25:00|12696.8|12695.3|12698|12697.1|12698.2|12697.3|12694.9|12694|263
1687537800000|2023-06-23 16:30:00|12698.1|12697.2|12697.8|12696.9|12700.9|12700|12697.2|12696.3|368
1687538100000|2023-06-23 16:35:00|12697.7|12696.8|12698|12696.5|12700.1|12698.6|12697|12696|389
1687538400000|2023-06-23 16:40:00|12698.1|12696.6|12698|12697.1|12699.2|12698.3|12697.4|12696.5|315
1687538700000|2023-06-23 16:45:00|12697.9|12697|12699.4|12698.5|12700|12698.9|12696.7|12695.8|353
1687539000000|2023-06-23 16:50:00|12699.6|12698.7|12699.1|12698.2|12700.5|12699.2|12699|12698.1|326
1687539300000|2023-06-23 16:55:00|12699|12698.1|12699.2|12698.3|12700.1|12699.2|12698.2|12697.3|268
1687539600000|2023-06-23 17:00:00|12699.3|12698.4|12701.2|12700.3|12702.3|12701.4|12699.3|12698.4|365
1687539900000|2023-06-23 17:05:00|12701.9|12701|12706|12704.5|12706.2|12704.7|12701.3|12700.4|321
1687540200000|2023-06-23 17:10:00|12706.1|12704.6|12711.3|12709.8|12711.3|12710.1|12705.7|12704.2|293
1687540500000|2023-06-23 17:15:00|12711.4|12709.9|12710.2|12708.7|12711.9|12710.4|12707.9|12707|325
1687540800000|2023-06-23 17:20:00|12710.5|12709|12713.5|12712|12713.5|12712|12710|12708.9|273
1687541100000|2023-06-23 17:25:00|12713.4|12711.9|12712|12711.1|12714|12713.1|12711.4|12710.5|334
1687541400000|2023-06-23 17:30:00|12711.9|12711|12714.8|12713.9|12715.2|12714|12711.9|12711|384
1687541700000|2023-06-23 17:35:00|12714.9|12714|12715.7|12714.8|12716.2|12715.3|12714.3|12713.4|274
1687542000000|2023-06-23 17:40:00|12715.8|12714.9|12714.2|12713.3|12716|12715.1|12714.1|12713.2|182
1687542300000|2023-06-23 17:45:00|12714.3|12713.4|12715.3|12714.4|12715.8|12714.9|12713.9|12712.9|198
1687542600000|2023-06-23 17:50:00|12715.2|12714.3|12714|12713.1|12716.2|12715.3|12714|12713.1|194
1687542900000|2023-06-23 17:55:00|12714.1|12713.2|12712.6|12711.7|12715.1|12714.2|12711.8|12710.9|217
1687543200000|2023-06-23 18:00:00|12712.4|12711.5|12709.2|12708.3|12712.4|12711.5|12709|12708.1|216
1687543500000|2023-06-23 18:05:00|12709.1|12708.2|12708.1|12707.2|12709.9|12709|12707.7|12706.8|239
1687543800000|2023-06-23 18:10:00|12708|12707.1|12709.9|12709|12710.1|12709.2|12707.6|12706.7|201
1687544100000|2023-06-23 18:15:00|12710|12709.1|12710.6|12709.7|12711|12710.1|12708.8|12707.9|219
1687544400000|2023-06-23 18:20:00|12710.5|12709.6|12712.2|12711.3|12712.2|12711.3|12709.7|12708.8|209
1687544700000|2023-06-23 18:25:00|12712.1|12711.2|12709.9|12709|12712.3|12711.4|12709.2|12708.3|245
1687545000000|2023-06-23 18:30:00|12709.8|12708.9|12710.1|12709.2|12710.9|12710|12709.1|12708.2|146
1687545300000|2023-06-23 18:35:00|12710|12709.1|12709|12708.1|12710.7|12709.8|12708.9|12708|230
1687545600000|2023-06-23 18:40:00|12708.9|12708|12708.9|12708|12709.1|12708.2|12708|12707.1|201
1687545900000|2023-06-23 18:45:00|12708.8|12707.9|12708.2|12707.3|12710|12709.1|12707.7|12706.7|341
1687546200000|2023-06-23 18:50:00|12708.1|12707.2|12707.1|12706.2|12709.5|12708.6|12706.9|12706|237
1687546500000|2023-06-23 18:55:00|12707|12706.1|12710.2|12709.3|12711|12710.1|12706.9|12706|371
1687546800000|2023-06-23 19:00:00|12710.1|12709.2|12708.3|12707.4|12710.1|12709.2|12707|12705.8|361
1687547100000|2023-06-23 19:05:00|12708.2|12707.3|12709.2|12708.3|12709.7|12708.8|12707.7|12706.8|242
1687547400000|2023-06-23 19:10:00|12709.3|12708.4|12710.8|12709.9|12711.2|12710.3|12708.7|12707.8|196
1687547700000|2023-06-23 19:15:00|12710.7|12709.8|12711.9|12711|12712.3|12711.4|12709.1|12708.2|231
1687548000000|2023-06-23 19:20:00|12712|12711.1|12709.1|12708.2|12712|12711.1|12708.7|12707.8|184
1687548300000|2023-06-23 19:25:00|12709|12708.1|12708.3|12707.4|12710|12709|12708.1|12707|180
1687548600000|2023-06-23 19:30:00|12708.2|12707.3|12710.7|12709.2|12711.6|12710.1|12708.2|12707.3|246
1687548900000|2023-06-23 19:35:00|12710.6|12709.1|12711.1|12710.2|12711.5|12710.6|12709.9|12709|258
1687549200000|2023-06-23 19:40:00|12711|12710.1|12711|12710.1|12711.6|12710.7|12708.9|12708|225
1687549500000|2023-06-23 19:45:00|12710.9|12710|12713.2|12712.3|12713.8|12712.4|12710.3|12709.4|224
1687549800000|2023-06-23 19:50:00|12712.6|12711.7|12716.8|12715.3|12717.9|12716.8|12711.1|12710|320
1687550100000|2023-06-23 19:55:00|12716.9|12715.4|12719.6|12718.1|12721|12719.8|12716.7|12715.2|418
1687550400000|2023-06-23 20:00:00|12720|12718.5|12720.6|12719.1|12722.8|12721.7|12719.7|12718.2|347
1687550700000|2023-06-23 20:05:00|12720.5|12719|12717.2|12715.7|12720.6|12719.1|12717.2|12715.7|150
1687551000000|2023-06-23 20:10:00|12717|12715.5|12717.4|12715.9|12718.2|12716.7|12714.3|12712.8|225
1687551300000|2023-06-23 20:15:00|12717.5|12716|12718.2|12716.7|12718.6|12717.1|12716.1|12714.6|221
1687551600000|2023-06-23 20:20:00|12718.1|12716.6|12717.3|12715.8|12718.2|12716.7|12717.1|12715.7|100
1687551900000|2023-06-23 20:25:00|12717.4|12715.9|12718.3|12716.8|12718.6|12717.1|12716.3|12715.1|94
1687552200000|2023-06-23 20:30:00|12718.4|12716.9|12718.3|12716.8|12719.4|12717.9|12718.1|12716.6|143
1687552500000|2023-06-23 20:35:00|12719|12717.5|12718.5|12717|12719|12717.5|12717.3|12715.8|88
1687552800000|2023-06-23 20:40:00|12718.6|12717.1|12718.4|12716.9|12718.8|12717.3|12718|12716.5|158
1687553100000|2023-06-23 20:45:00|12718.3|12716.8|12718|12716.5|12718.5|12717|12717.4|12715.9|284
1687553400000|2023-06-23 20:50:00|12717.8|12716.3|12717.4|12715.9|12718.1|12716.6|12716.4|12714.9|144
1687553700000|2023-06-23 20:55:00|12717.8|12715.4|12720.8|12713|12723.1|12716.2|12716.7|12710.5|414
1687723200000|2023-06-25 20:00:00|12718.5|12700|12718.5|12700|12718.5|12700|12718.5|12700|1
1687723500000|2023-06-25 20:05:00|12718.7||12718.7||12718.7||12718.7||1
1687724400000|2023-06-25 20:20:00|12721.3|12700.3|12720.6|12699.6|12721.9|12700.9|12720.6|12699.6|4
1687724700000|2023-06-25 20:25:00|12723.5|12702.5|12721.6|12700.6|12725.3|12704.3|12721.6|12700.6|8
1687725000000|2023-06-25 20:30:00|12720.1|12699.1|12720.1|12699.1|12720.1|12699.1|12720.1|12699.1|1
1687725600000|2023-06-25 20:40:00|12726.7|12705.7|12726.2|12705.2|12726.7|12705.7|12722.4|12701.4|3
1687725900000|2023-06-25 20:45:00|12722.1|12701.1|12720.1|12699.1|12722.1|12701.1|12720.1|12699.1|2
1687726200000|2023-06-25 20:50:00|12724.8|12703.8|12720.1|12699.1|12725.5|12704.5|12720.1|12699.1|3
1687726500000|2023-06-25 20:55:00|12720.5|12698.6|12720.8|12698.9|12723.9|12702|12715.1|12693.2|14
1687726800000|2023-06-25 21:00:00|12722.8|12700.9|12723.3|12704.5|12724.2|12704.5|12718.9|12700.4|16
1687727100000|2023-06-25 21:05:00|12724.3|12703|12723.4|12704.5|12724.9|12704.5|12723.4|12703|5
1687727400000|2023-06-25 21:10:00|12722.4|12705.5|12720.3|12708.4|12722.9|12708.6|12719.7|12705.5|22
1687727700000|2023-06-25 21:15:00|12720|12708.1|12718.6|12708.2|12720.2|12708.4|12717.8|12706|51
1687728000000|2023-06-25 21:20:00|12719.4|12708.1|12717.1|12705.2|12720.9|12709.7|12716.6|12704.7|58
1687728300000|2023-06-25 21:25:00|12718.1|12706.2|12719.3|12707.6|12720.2|12708.3|12717.8|12705.9|45
1687728600000|2023-06-25 21:30:00|12719.4|12707.7|12719.1|12710|12720.9|12711.4|12717.6|12707.4|82
1687728900000|2023-06-25 21:35:00|12719.3|12709.5|12719.6|12709.5|12721.4|12710.3|12717.8|12705.9|73
1687729200000|2023-06-25 21:40:00|12720.1|12708.9|12719.7|12708.9|12720.6|12710.3|12718.9|12707.6|108
1687729500000|2023-06-25 21:45:00|12720.3|12709.4|12718.5|12706.6|12721.1|12710.6|12718.5|12706.6|40
1687729800000|2023-06-25 21:50:00|12718.4|12706.5|12720|12711|12721.7|12712.8|12718|12706.4|56
1687730100000|2023-06-25 21:55:00|12720.6|12710.9|12720.5|12710.7|12720.8|12712.5|12718.6|12710.7|38
1687730400000|2023-06-25 22:00:00|12720.2|12710.6|12725.1|12719.2|12726.6|12719.3|12720.2|12710.1|159
1687730700000|2023-06-25 22:05:00|12724.6|12719.7|12724.2|12719.9|12726.1|12721.6|12723.2|12718.6|72
1687731000000|2023-06-25 22:10:00|12724|12719.8|12723.1|12719.4|12726.1|12721.7|12721.5|12717.6|236
1687731300000|2023-06-25 22:15:00|12723.2|12719.5|12724.8|12719.8|12725.5|12720.7|12722.7|12718.5|193
1687731600000|2023-06-25 22:20:00|12724.7|12720|12725.4|12721.1|12725.6|12721.3|12724.2|12719.5|85
1687731900000|2023-06-25 22:25:00|12725.5|12721.2|12723.7|12720.4|12726|12722|12723.7|12720.4|111
1687732200000|2023-06-25 22:30:00|12723.6|12720.1|12724.6|12721.4|12725.2|12721.6|12722.7|12719.2|226
1687732500000|2023-06-25 22:35:00|12724.5|12721.3|12724.1|12721|12726.7|12723.3|12723.7|12719.9|272
1687732800000|2023-06-25 22:40:00|12724.4|12720.5|12723.6|12720.5|12724.4|12720.6|12722.3|12719.1|183
1687733100000|2023-06-25 22:45:00|12723.4|12720.3|12722.4|12719.4|12725|12721.7|12722.4|12719.1|267
1687733400000|2023-06-25 22:50:00|12722.7|12719.2|12724.4|12721.2|12724.4|12721.2|12722.3|12719.1|146
1687733700000|2023-06-25 22:55:00|12724.5|12721.3|12724.7|12721.5|12725.7|12722.5|12723|12720|277
1687734000000|2023-06-25 23:00:00|12724.8|12721.6|12722.5|12721|12725.2|12722.7|12722.2|12720.5|304
1687734300000|2023-06-25 23:05:00|12722.4|12720.9|12722.4|12720.9|12724.6|12723.1|12722.3|12720.6|117
1687734600000|2023-06-25 23:10:00|12722.5|12721|12725.3|12723.8|12726|12724.5|12722.3|12720.8|107
1687734900000|2023-06-25 23:15:00|12725.4|12723.9|12728|12726.5|12729|12727.5|12725.4|12723.9|107
1687735200000|2023-06-25 23:20:00|12728.1|12726.6|12728.3|12726.8|12730.2|12728.7|12727.2|12725.7|135
1687735500000|2023-06-25 23:25:00|12728.4|12726.9|12727.5|12726|12729|12727.5|12726.9|12725.4|126
1687735800000|2023-06-25 23:30:00|12727.6|12726.1|12728.4|12726.9|12729.2|12727.7|12727.4|12725.9|114
1687736100000|2023-06-25 23:35:00|12728.5|12727|12730.1|12728.6|12730.7|12729.2|12728.4|12726.9|139
1687736400000|2023-06-25 23:40:00|12730|12728.5|12730.6|12729.1|12731.1|12729.6|12729.4|12727.9|254
1687736700000|2023-06-25 23:45:00|12730.5|12729|12732.1|12730.6|12732.2|12730.7|12729.5|12728|168
1687737000000|2023-06-25 23:50:00|12732|12730.5|12729|12727.5|12732|12730.5|12728.6|12727.1|295
1687737300000|2023-06-25 23:55:00|12728.9|12727.4|12729.5|12728.6|12730.1|12728.8|12728.8|12727.3|179
1687737600000|2023-06-26 00:00:00|12729.6|12728.7|12728.4|12726.9|12734.2|12732.7|12727|12725.5|503
1687737900000|2023-06-26 00:05:00|12728.5|12727|12728.8|12727.3|12729.8|12728.3|12726|12724.5|474
1687738200000|2023-06-26 00:10:00|12728.7|12727.2|12728.5|12727.6|12730.8|12729.4|12728.4|12727.2|439
1687738500000|2023-06-26 00:15:00|12728.4|12727.5|12728.9|12728|12730.1|12729.2|12728.1|12727.1|455
1687738800000|2023-06-26 00:20:00|12728.8|12727.9|12732.2|12730.7|12732.3|12731.3|12728|12727.1|361
1687739100000|2023-06-26 00:25:00|12732.3|12730.8|12732.2|12731.3|12732.4|12731.4|12730.7|12729.8|364
1687739400000|2023-06-26 00:30:00|12732.3|12731.4|12734.1|12733.2|12735|12733.5|12730.1|12729.2|349
1687739700000|2023-06-26 00:35:00|12734.2|12733.3|12735.3|12734.4|12736|12735.1|12733.5|12732.6|312
1687740000000|2023-06-26 00:40:00|12735.2|12734.3|12731.7|12730.8|12735.7|12734.8|12731|12730.1|315
1687740300000|2023-06-26 00:45:00|12731.6|12730.7|12733|12732.1|12734.5|12733.6|12731.6|12730.7|323
1687740600000|2023-06-26 00:50:00|12732.9|12732|12731.4|12730.5|12733.1|12732.2|12729.6|12728.7|322
1687740900000|2023-06-26 00:55:00|12731.3|12730.4|12734.2|12733.3|12734.2|12733.3|12730|12729.1|279
1687741200000|2023-06-26 01:00:00|12734.1|12733.2|12730.4|12729.5|12735.5|12734.6|12730.2|12729.3|446
1687741500000|2023-06-26 01:05:00|12730.3|12729.4|12731.7|12730.2|12732.8|12731.3|12729.5|12728|357
1687741800000|2023-06-26 01:10:00|12731.6|12730.1|12730.2|12728.7|12732.3|12730.8|12727.9|12726.4|361
1687742100000|2023-06-26 01:15:00|12730.1|12728.6|12733.8|12732.3|12734.1|12733.1|12729.8|12728.3|432
1687742400000|2023-06-26 01:20:00|12733.7|12732.2|12732.7|12731.2|12735|12733.5|12732.4|12731.1|346
1687742700000|2023-06-26 01:25:00|12732.6|12731.1|12734.2|12733.3|12734.8|12733.8|12731.4|12730.4|334
1687743000000|2023-06-26 01:30:00|12734.4|12733.5|12737.3|12735.8|12737.4|12735.9|12734|12732.5|355
1687743300000|2023-06-26 01:35:00|12737.4|12735.9|12738.8|12737.3|12739.6|12738.1|12734.5|12733|374
1687743600000|2023-06-26 01:40:00|12738.7|12737.2|12736.4|12735.5|12739.7|12738.6|12735.4|12733.9|336
1687743900000|2023-06-26 01:45:00|12736.3|12735.4|12734.3|12733.4|12737|12736.1|12734.3|12733.4|314
1687744200000|2023-06-26 01:50:00|12734.4|12733.5|12732.8|12731.3|12735.1|12734|12732.6|12731.1|326
1687744500000|2023-06-26 01:55:00|12732.9|12731.4|12731.6|12730.7|12733.2|12731.7|12731.4|12730.3|245
1687744800000|2023-06-26 02:00:00|12731.5|12730.6|12732.9|12732|12733.2|12732.3|12731.4|12730.3|278
1687745100000|2023-06-26 02:05:00|12733|12732.1|12731.9|12731|12734.1|12733.2|12731.6|12730.7|273
1687745400000|2023-06-26 02:10:00|12732|12731.1|12735.3|12734.4|12735.9|12735|12731.9|12731|296
1687745700000|2023-06-26 02:15:00|12735.2|12734.3|12735.6|12734.7|12736.4|12735.5|12733.9|12732.6|292
1687746000000|2023-06-26 02:20:00|12735.7|12734.8|12734.3|12733.4|12735.7|12734.8|12733.5|12732.6|258
1687746300000|2023-06-26 02:25:00|12734.2|12733.3|12736.8|12735.9|12737.2|12736.3|12733.7|12732.8|301
1687746600000|2023-06-26 02:30:00|12736.9|12736|12735|12734.1|12736.9|12736|12734.4|12733.2|289
1687746900000|2023-06-26 02:35:00|12734.9|12734|12736.5|12735.6|12737.2|12736.3|12734.7|12733.8|273
1687747200000|2023-06-26 02:40:00|12736.6|12735.7|12736.9|12736|12737.5|12736.6|12736.3|12735.4|213
1687747500000|2023-06-26 02:45:00|12736.7|12735.8|12736.2|12735.3|12737.2|12736.3|12735.3|12734.4|158
1687747800000|2023-06-26 02:50:00|12736.1|12735.2|12735.2|12734.3|12736.1|12735.2|12734.1|12733.2|255
1687748100000|2023-06-26 02:55:00|12735.5|12734.6|12733.7|12732.8|12735.6|12734.7|12733.6|12732.7|188
1687748400000|2023-06-26 03:00:00|12733.6|12732.7|12733|12732.1|12733.7|12732.8|12731.8|12730.9|287
1687748700000|2023-06-26 03:05:00|12733.1|12732.2|12734.4|12733.5|12734.7|12733.8|12732.7|12731.8|213
1687749000000|2023-06-26 03:10:00|12734.5|12733.6|12733.2|12732.3|12735.8|12734.9|12731.2|12730.3|238
1687749300000|2023-06-26 03:15:00|12733.3|12732.4|12735.1|12734.2|12735.2|12734.3|12732.6|12731.7|225
1687749600000|2023-06-26 03:20:00|12735.2|12734.3|12735.2|12734.3|12735.8|12734.9|12734.4|12733.5|215
1687749900000|2023-06-26 03:25:00|12735.1|12734.2|12735.6|12734.7|12736.3|12735.4|12734.6|12733.7|273
1687750200000|2023-06-26 03:30:00|12735.7|12734.8|12733.1|12732.2|12735.7|12734.8|12733.1|12732.2|248
1687750500000|2023-06-26 03:35:00|12733.2|12732.3|12732.8|12731.9|12733.3|12732.4|12732.1|12731.2|203
1687750800000|2023-06-26 03:40:00|12732.7|12731.8|12730.2|12729.3|12732.8|12731.9|12730|12729.1|204
1687751100000|2023-06-26 03:45:00|12730.3|12729.4|12731.7|12730.8|12732|12731.1|12730.2|12729.3|249
1687751400000|2023-06-26 03:50:00|12731.6|12730.7|12730.8|12729.9|12731.9|12731|12730.3|12729.4|253
1687751700000|2023-06-26 03:55:00|12730.7|12729.8|12732.1|12731.2|12732.2|12731.3|12730.7|12729.8|115
1687752000000|2023-06-26 04:00:00|12732|12731.1|12732|12731.1|12732.2|12731.3|12731.3|12730.4|197
1687752300000|2023-06-26 04:05:00|12732.1|12731.2|12731.9|12731|12732.8|12731.9|12731.6|12730.7|167
1687752600000|2023-06-26 04:10:00|12732|12731.1|12732.9|12732|12733.9|12733|12732|12731.1|201
1687752900000|2023-06-26 04:15:00|12733|12732.1|12732.2|12731.3|12734|12733.1|12731.8|12730.9|176
1687753200000|2023-06-26 04:20:00|12732.3|12731.4|12731.9|12731|12732.8|12731.9|12730.2|12729.3|195
1687753500000|2023-06-26 04:25:00|12732|12731.1|12730.8|12729.9|12732.9|12732|12730.7|12729.8|186
1687753800000|2023-06-26 04:30:00|12730.9|12730|12730.3|12729.4|12731.4|12730.5|12728.9|12728|240
1687754100000|2023-06-26 04:35:00|12730.2|12729.3|12731.9|12731|12732.2|12731.3|12730.2|12729.3|217
1687754400000|2023-06-26 04:40:00|12732|12731.1|12731.1|12730.2|12732.9|12732|12730.6|12729.7|215
1687754700000|2023-06-26 04:45:00|12731|12730.1|12732.1|12731.2|12732.2|12731.3|12730.8|12729.9|279
1687755000000|2023-06-26 04:50:00|12732|12731.1|12731.9|12731|12732.3|12731.4|12731.1|12730.2|138
1687755300000|2023-06-26 04:55:00|12732|12731.1|12732.8|12731.9|12732.9|12732|12731.9|12731|184
1687755600000|2023-06-26 05:00:00|12732.7|12731.8|12734|12733.1|12734.3|12733.4|12732|12731.1|254
1687755900000|2023-06-26 05:05:00|12734.1|12733.2|12732.7|12731.8|12735|12734.1|12732.7|12731.8|162
1687756200000|2023-06-26 05:10:00|12732.8|12731.9|12735.4|12734.5|12735.9|12735|12732.7|12731.8|250
1687756500000|2023-06-26 05:15:00|12735.5|12734.6|12735|12734.1|12735.9|12735|12734|12733.1|211
1687756800000|2023-06-26 05:20:00|12734.9|12734|12735.3|12734.4|12736|12735.1|12734.8|12733.9|289
1687757100000|2023-06-26 05:25:00|12735.2|12734.3|12734.9|12734|12736.3|12735.4|12734.7|12733.8|195
1687757400000|2023-06-26 05:30:00|12735|12734.1|12739.3|12738.4|12739.5|12738.4|12734.3|12733.4|332
1687757700000|2023-06-26 05:35:00|12739.5|12738.6|12737.9|12737|12740|12739|12737.8|12736.9|215
1687758000000|2023-06-26 05:40:00|12737.5|12736.6|12737.9|12737|12739|12738.1|12736.4|12735.5|299
1687758300000|2023-06-26 05:45:00|12737.6|12736.7|12737|12736.1|12738.3|12737|12736.7|12735.8|346
1687758600000|2023-06-26 05:50:00|12737.1|12736.2|12736.9|12736|12737.7|12736.8|12735.3|12734.4|328
1687758900000|2023-06-26 05:55:00|12736.7|12735.8|12734.7|12733.8|12736.9|12736|12733|12731.8|422
1687759200000|2023-06-26 06:00:00|12734.1|12733.2|12735.5|12734.6|12736.9|12736|12732.7|12731.8|439
1687759500000|2023-06-26 06:05:00|12735.4|12734.5|12734.1|12733.2|12735.4|12734.5|12731|12730.1|361
1687759800000|2023-06-26 06:10:00|12733.8|12732.9|12733.3|12732.4|12737.4|12736.3|12733.3|12732.4|300
1687760100000|2023-06-26 06:15:00|12733.2|12732.3|12733.4|12731.9|12736.5|12735|12732|12730.5|399
1687760400000|2023-06-26 06:20:00|12733.3|12731.8|12726|12725.1|12735.4|12734.5|12725.7|12724.8|423
1687760700000|2023-06-26 06:25:00|12725.9|12725|12724.9|12724|12728.9|12728|12723.2|12722.3|387
1687761000000|2023-06-26 06:30:00|12724.8|12723.9|12721.8|12720.9|12725.4|12724.5|12720.1|12718.6|380
1687761300000|2023-06-26 06:35:00|12721.7|12720.8|12712.9|12712|12721.9|12720.8|12712.7|12711.8|396
1687761600000|2023-06-26 06:40:00|12712.7|12711.8|12717.2|12716.3|12718|12717.1|12711|12710.1|406
1687761900000|2023-06-26 06:45:00|12717.6|12716.7|12720.1|12719.2|12721|12720.1|12717|12716.1|354
1687762200000|2023-06-26 06:50:00|12720|12719.1|12719.7|12718.8|12722.3|12721.1|12719.2|12718.3|395
1687762500000|2023-06-26 06:55:00|12719.6|12718.7|12721.7|12720.8|12723.1|12722.2|12719|12718.1|399
1687762800000|2023-06-26 07:00:00|12721.6|12720.7|12726.1|12725.2|12731.2|12730.3|12719.7|12718.8|476
1687763100000|2023-06-26 07:05:00|12722.4|12721.5|12723.9|12723|12725|12724.1|12720.5|12719.6|343
1687763400000|2023-06-26 07:10:00|12724|12723.1|12728.9|12728|12732.1|12730.6|12721.9|12721|571
1687763700000|2023-06-26 07:15:00|12729|12728.1|12732|12731.1|12737.3|12736.2|12728.4|12727.3|484
1687764000000|2023-06-26 07:20:00|12731.9|12731|12738.4|12736.9|12739.6|12738.3|12729.9|12728.4|403
1687764300000|2023-06-26 07:25:00|12738.3|12736.8|12739.5|12738|12742.4|12741|12733.7|12732.2|461
1687764600000|2023-06-26 07:30:00|12739.2|12738.3|12735.2|12734.3|12742.6|12741.2|12734.5|12733.6|498
1687764900000|2023-06-26 07:35:00|12735.3|12734.4|12739.3|12737.8|12739.4|12737.9|12731|12729.5|611
1687765200000|2023-06-26 07:40:00|12739.1|12737.6|12738.1|12737.2|12744.4|12743.2|12735.9|12734.7|555
1687765500000|2023-06-26 07:45:00|12738.3|12737.4|12740.3|12739.4|12742.5|12741.3|12737|12735.9|485
1687765800000|2023-06-26 07:50:00|12740.2|12739.3|12746.3|12745.4|12746.6|12745.7|12737.1|12736|476
1687766100000|2023-06-26 07:55:00|12747|12746.1|12743.6|12742.1|12749.5|12748.1|12742.9|12742|461
1687766400000|2023-06-26 08:00:00|12743.5|12742|12738.8|12737.9|12743.5|12742|12734.7|12733.2|762
1687766700000|2023-06-26 08:05:00|12738.5|12737.6|12733.2|12731.7|12742.1|12741.1|12730.1|12729.2|646
1687767000000|2023-06-26 08:10:00|12733.1|12731.6|12741|12740.1|12741|12740.1|12732.9|12731.4|531
1687767300000|2023-06-26 08:15:00|12740.7|12739.8|12743.9|12743|12745|12744.1|12740.6|12739.7|527
1687767600000|2023-06-26 08:20:00|12744|12743.1|12744.5|12743|12747.2|12746.3|12740|12738.5|391
1687767900000|2023-06-26 08:25:00|12744.4|12742.9|12741.9|12741|12746.5|12745.2|12739.7|12738.8|396
1687768200000|2023-06-26 08:30:00|12741.8|12740.9|12740.5|12739.6|12743.9|12743|12738.8|12737.9|399
1687768500000|2023-06-26 08:35:00|12740.4|12739.5|12741.4|12740.5|12742|12741.1|12737.5|12736.6|380
1687768800000|2023-06-26 08:40:00|12741.3|12740.4|12736.1|12734.6|12745.5|12744.6|12736.1|12734.6|372
1687769100000|2023-06-26 08:45:00|12736|12734.5|12737.9|12736.4|12739.9|12739|12735.3|12734.1|371
1687769400000|2023-06-26 08:50:00|12737.6|12736.1|12738.7|12737.8|12740.7|12739.8|12737|12735.5|325
1687769700000|2023-06-26 08:55:00|12738.8|12737.9|12737.8|12736.9|12738.9|12738|12736.6|12735.7|287
1687770000000|2023-06-26 09:00:00|12737.6|12736.7|12740|12739.1|12742.3|12741.4|12736.8|12735.9|351
1687770300000|2023-06-26 09:05:00|12739.8|12738.9|12738.4|12737.5|12741.2|12740|12734.7|12733.8|328
1687770600000|2023-06-26 09:10:00|12738.5|12737.6|12741.8|12740.9|12744.9|12743.4|12737.2|12736|329
1687770900000|2023-06-26 09:15:00|12741.7|12740.8|12743.5|12742.6|12745.7|12744.2|12741.5|12740.6|274
1687771200000|2023-06-26 09:20:00|12744|12743.1|12737.5|12736.6|12745|12744.1|12737.2|12736.3|265
1687771500000|2023-06-26 09:25:00|12737.4|12736.5|12738.9|12738|12739.3|12738.4|12734.5|12733.3|290
1687771800000|2023-06-26 09:30:00|12738.7|12737.8|12734.9|12734|12738.7|12737.8|12732.6|12731.7|305
1687772100000|2023-06-26 09:35:00|12735|12734.1|12739.7|12738.2|12741.1|12740.2|12734|12733.1|386
1687772400000|2023-06-26 09:40:00|12739.8|12738.3|12736.6|12735.7|12740.8|12739.9|12734.6|12733.5|347
1687772700000|2023-06-26 09:45:00|12736.3|12735.4|12734.9|12733.4|12738.9|12738|12733.4|12731.9|363
1687773000000|2023-06-26 09:50:00|12734.8|12733.3|12734.2|12732.7|12736.7|12735.2|12729.4|12728.2|387
1687773300000|2023-06-26 09:55:00|12734.1|12732.6|12732.1|12730.6|12735|12733.6|12730|12729.1|408
1687773600000|2023-06-26 10:00:00|12731.6|12730.7|12731.7|12730.8|12731.8|12730.9|12727.6|12726.5|329
1687773900000|2023-06-26 10:05:00|12731.9|12731|12734.5|12733.6|12734.5|12733.6|12730.7|12729.8|314
1687774200000|2023-06-26 10:10:00|12734.6|12733.7|12734.5|12733.6|12737.3|12736.4|12733.7|12732.8|306
1687774500000|2023-06-26 10:15:00|12734.6|12733.7|12732.1|12730.6|12735.1|12734.2|12731.6|12730.5|383
1687774800000|2023-06-26 10:20:00|12732|12730.5|12729|12727.5|12733.4|12732.5|12727.8|12726.9|298
1687775100000|2023-06-26 10:25:00|12728.8|12727.3|12734.2|12733.3|12736.6|12735.7|12727.4|12726.3|359
1687775400000|2023-06-26 10:30:00|12734.5|12733.6|12731|12730.1|12734.8|12733.9|12729.4|12728.5|356
1687775700000|2023-06-26 10:35:00|12730.9|12730|12725.1|12724.2|12735.8|12734.3|12724|12723.1|454
1687776000000|2023-06-26 10:40:00|12724.9|12724|12724.4|12723.5|12728.3|12727.4|12723.2|12722.3|440
1687776300000|2023-06-26 10:45:00|12724.1|12723.2|12724.6|12723.7|12725.4|12724.4|12721.1|12720.2|287
1687776600000|2023-06-26 10:50:00|12724.5|12723.6|12712.2|12711.3|12724.5|12723.6|12711.8|12710.9|420
1687776900000|2023-06-26 10:55:00|12712.1|12711.2|12711.3|12710.4|12714.6|12713.1|12707.8|12706.9|487
1687777200000|2023-06-26 11:00:00|12711.4|12710.5|12713.1|12712.2|12715.5|12714.6|12707.7|12706.8|526
1687777500000|2023-06-26 11:05:00|12713|12712.1|12713.4|12712.5|12716.4|12715.5|12710.6|12709.7|376
1687777800000|2023-06-26 11:10:00|12713.3|12712.4|12711.9|12711|12714.5|12713.6|12710.5|12709.6|315
1687778100000|2023-06-26 11:15:00|12711.8|12710.9|12709.4|12708.5|12711.9|12711|12704.5|12703.6|370
1687778400000|2023-06-26 11:20:00|12709.3|12708.4|12700.1|12699.2|12710.3|12709.4|12699.3|12698.4|438
1687778700000|2023-06-26 11:25:00|12700.2|12699.3|12701.1|12700.2|12704.2|12703.3|12699|12698.1|399
1687779000000|2023-06-26 11:30:00|12701.2|12700.3|12689.2|12688.3|12701.5|12700.6|12689.2|12688.3|356
1687779300000|2023-06-26 11:35:00|12689|12688.1|12698|12696.5|12700.8|12699.3|12688.5|12687.6|407
1687779600000|2023-06-26 11:40:00|12698.1|12696.6|12701.8|12700.9|12703.9|12703|12697.3|12695.8|319
1687779900000|2023-06-26 11:45:00|12701.6|12700.7|12710.6|12709.1|12711.3|12709.8|12701.6|12700.7|324
1687780200000|2023-06-26 11:50:00|12710.4|12708.9|12711.9|12711|12715.3|12713.8|12709.3|12707.8|330
1687780500000|2023-06-26 11:55:00|12712|12711.1|12716|12714.5|12716.9|12715.9|12711|12709.6|353
1687780800000|2023-06-26 12:00:00|12715.2|12714.3|12714.9|12714|12718.7|12717.8|12712.9|12712|471
1687781100000|2023-06-26 12:05:00|12715|12714.1|12713.1|12712.2|12716.4|12715.5|12712.3|12711.4|409
1687781400000|2023-06-26 12:10:00|12713.2|12712.3|12710.9|12710|12714.9|12714|12709.9|12709|372
1687781700000|2023-06-26 12:15:00|12711|12710.1|12711.8|12710.9|12716.5|12715.6|12710.8|12709.5|373
1687782000000|2023-06-26 12:20:00|12711.7|12710.8|12717.4|12716.5|12718.7|12717.8|12711.4|12710.5|432
1687782300000|2023-06-26 12:25:00|12717.5|12716.6|12716.2|12715.3|12719.7|12718.8|12712.2|12711.3|437
1687782600000|2023-06-26 12:30:00|12716.3|12715.4|12714.2|12713.3|12717|12716.1|12712.3|12711.4|394
1687782900000|2023-06-26 12:35:00|12714.3|12713.4|12713.1|12712.2|12715.7|12714.8|12712.1|12711.2|336
1687783200000|2023-06-26 12:40:00|12713.2|12712.3|12705.6|12704.7|12713.7|12712.8|12704.7|12703.8|361
1687783500000|2023-06-26 12:45:00|12705.5|12704.6|12708.6|12707.7|12711.6|12710.7|12705|12704.1|330
1687783800000|2023-06-26 12:50:00|12708.5|12707.6|12711.9|12711|12711.9|12711|12708.5|12707.6|337
1687784100000|2023-06-26 12:55:00|12712|12711.1|12712.1|12711.2|12717.6|12716.7|12711.5|12710.6|377
1687784400000|2023-06-26 13:00:00|12712.2|12711.3|12707.4|12706.5|12712.5|12711.3|12704.6|12703.7|441
1687784700000|2023-06-26 13:05:00|12707.3|12706.4|12707.5|12706.6|12708.6|12707.7|12705.8|12704.9|346
1687785000000|2023-06-26 13:10:00|12707.6|12706.7|12713.5|12712|12713.5|12712|12706.4|12705.5|406
1687785300000|2023-06-26 13:15:00|12713.4|12711.9|12711.4|12710.5|12716.8|12715.5|12711.1|12710.2|406
1687785600000|2023-06-26 13:20:00|12711.5|12710.6|12715.2|12714.3|12716.4|12715.5|12710.8|12709.9|368
1687785900000|2023-06-26 13:25:00|12715|12714.1|12710.9|12709.4|12715.3|12714.4|12707.6|12706.7|336
1687786200000|2023-06-26 13:30:00|12710.6|12709.7|12706.4|12705.5|12711.2|12710.3|12701.9|12701|555
1687786500000|2023-06-26 13:35:00|12706.3|12705.4|12711.8|12710.9|12714.8|12713.9|12704.9|12704|544
1687786800000|2023-06-26 13:40:00|12711.7|12710.8|12710|12709.1|12713.9|12713|12707.5|12706.6|466
1687787100000|2023-06-26 13:45:00|12709.7|12708.8|12709.8|12708.9|12713|12712.1|12707.5|12706.6|540
1687787400000|2023-06-26 13:50:00|12709.9|12709|12705.2|12704.3|12710.8|12709.9|12703.9|12703|499
1687787700000|2023-06-26 13:55:00|12705.4|12704.5|12714.9|12714|12714.9|12714|12705|12704.1|484
1687788000000|2023-06-26 14:00:00|12714.8|12713.9|12712.8|12711.9|12718|12717.1|12711.9|12711|563
1687788300000|2023-06-26 14:05:00|12712.9|12712|12713.5|12712.6|12717.3|12716.4|12710.3|12709.4|472
1687788600000|2023-06-26 14:10:00|12713.4|12712.5|12707.5|12706.6|12715.4|12714.5|12706.2|12705.3|542
1687788900000|2023-06-26 14:15:00|12707.4|12706.5|12707.9|12707|12710.5|12709.6|12705.5|12704.6|487
1687789200000|2023-06-26 14:20:00|12707.8|12706.9|12707.8|12706.9|12709.7|12708.8|12704.6|12703.7|527
1687789500000|2023-06-26 14:25:00|12707.7|12706.8|12705.6|12704.7|12708.6|12707.7|12704.7|12703.8|421
1687789800000|2023-06-26 14:30:00|12705.5|12704.6|12703.8|12702.9|12705.7|12704.8|12701.4|12700.5|515
1687790100000|2023-06-26 14:35:00|12703.9|12703|12704.5|12703.6|12707.1|12706.2|12703.8|12702.9|476
1687790400000|2023-06-26 14:40:00|12703.8|12702.9|12698.8|12697.9|12705.8|12704.9|12697.4|12696.5|549
1687790700000|2023-06-26 14:45:00|12698.5|12697.6|12703.3|12701.8|12703.3|12702.1|12695.2|12694.3|419
1687791000000|2023-06-26 14:50:00|12703.2|12701.7|12717.6|12716.7|12718.6|12717.7|12702.4|12701|518
1687791300000|2023-06-26 14:55:00|12717.4|12716.5|12709.8|12708.9|12717.9|12717|12709.2|12708.3|607
1687791600000|2023-06-26 15:00:00|12709.7|12708.8|12714.7|12713.8|12714.7|12713.8|12708.3|12707.4|525
1687791900000|2023-06-26 15:05:00|12714.8|12713.9|12718.3|12717.4|12720.6|12719.7|12714.7|12713.8|441
1687792200000|2023-06-26 15:10:00|12718.4|12717.5|12720.6|12719.7|12721.1|12720.2|12717.6|12716.7|373
1687792500000|2023-06-26 15:15:00|12720.5|12719.6|12720.5|12719.6|12721.4|12720.5|12717|12716.1|376
1687792800000|2023-06-26 15:20:00|12720.4|12719.5|12719.8|12718.9|12721.3|12720.4|12719.1|12718.2|341
1687793100000|2023-06-26 15:25:00|12719.7|12718.8|12720.5|12719.6|12724.9|12724|12718.8|12717.9|401
1687793400000|2023-06-26 15:30:00|12720.4|12719.5|12719.9|12719|12721.6|12720.7|12719.3|12718.4|332
1687793700000|2023-06-26 15:35:00|12720|12719.1|12721.6|12720.7|12723.7|12722.8|12719.8|12718.9|297
1687794000000|2023-06-26 15:40:00|12721.5|12720.6|12724.9|12724|12725.7|12724.8|12721.5|12720.6|273
1687794300000|2023-06-26 15:45:00|12724.8|12723.9|12724|12723.1|12725.9|12725|12723.8|12722.9|210
1687794600000|2023-06-26 15:50:00|12724.4|12723.5|12724|12723.1|12728.2|12727.3|12723.8|12722.9|356
1687794900000|2023-06-26 15:55:00|12724.2|12723.3|12722.3|12721.4|12724.9|12724|12720.2|12719.3|321
1687795200000|2023-06-26 16:00:00|12722.4|12721.5|12721.7|12720.8|12722.8|12721.9|12719.5|12718.6|389
1687795500000|2023-06-26 16:05:00|12721.6|12720.7|12719.8|12718.9|12722|12721.1|12719.2|12718.3|322
1687795800000|2023-06-26 16:10:00|12720|12719.1|12720.7|12719.8|12721.8|12720.9|12719.6|12718.7|378
1687796100000|2023-06-26 16:15:00|12720.8|12719.9|12719.3|12718.4|12721.5|12720.6|12718.2|12717.3|415
1687796400000|2023-06-26 16:20:00|12719|12718.1|12718.2|12717.3|12719.4|12718.5|12716.6|12715.7|303
1687796700000|2023-06-26 16:25:00|12718.3|12717.4|12715.6|12714.7|12719.3|12718.4|12715.5|12714.6|279
1687797000000|2023-06-26 16:30:00|12715.7|12714.8|12715.8|12714.9|12716.3|12715.4|12714.3|12713.4|292
1687797300000|2023-06-26 16:35:00|12715.7|12714.8|12713.8|12712.9|12716.4|12715.5|12713.7|12712.8|282
1687797600000|2023-06-26 16:40:00|12713.9|12713|12715.3|12714.4|12716.3|12715.4|12713.8|12712.9|269
1687797900000|2023-06-26 16:45:00|12715.4|12714.5|12717.2|12716.3|12717.5|12716.6|12715.4|12714.5|275
1687798200000|2023-06-26 16:50:00|12717.3|12716.4|12722.5|12721.6|12722.7|12721.8|12717.3|12716.4|269
1687798500000|2023-06-26 16:55:00|12722.4|12721.5|12722.4|12721.5|12723.6|12722.7|12721.8|12720.9|241
1687798800000|2023-06-26 17:00:00|12722.3|12721.4|12721.4|12720.5|12723.6|12722.5|12721.3|12720.4|275
1687799100000|2023-06-26 17:05:00|12721.3|12720.4|12723.3|12722.4|12723.4|12722.5|12720.5|12719.4|303
1687799400000|2023-06-26 17:10:00|12723.4|12722.5|12720.9|12720|12723.6|12722.7|12720.8|12719.9|195
1687799700000|2023-06-26 17:15:00|12720.8|12719.9|12721|12720.1|12722.8|12721.9|12720.4|12719.5|202
1687800000000|2023-06-26 17:20:00|12721.1|12720.2|12720.7|12719.8|12721.4|12720.5|12720.2|12719.3|165
1687800300000|2023-06-26 17:25:00|12720.6|12719.7|12723.8|12722.9|12724.6|12723.7|12720.4|12719.5|211
1687800600000|2023-06-26 17:30:00|12723.9|12723|12722.8|12721.9|12723.9|12723|12722.7|12721.8|200
1687800900000|2023-06-26 17:35:00|12722.7|12721.8|12725.5|12724.6|12725.6|12724.7|12721.6|12720.7|227
1687801200000|2023-06-26 17:40:00|12725.4|12724.5|12724.8|12723.3|12726.4|12725.5|12724|12723|252
1687801500000|2023-06-26 17:45:00|12724.9|12723.4|12722.9|12721.4|12725.1|12723.6|12721.9|12721|256
1687801800000|2023-06-26 17:50:00|12722.8|12721.3|12720.1|12719.2|12723.5|12722.6|12719.2|12718.3|291
1687802100000|2023-06-26 17:55:00|12720.3|12719.4|12718.2|12717.3|12720.3|12719.4|12717.6|12716.7|256
1687802400000|2023-06-26 18:00:00|12718.3|12717.4|12719.2|12718.3|12719.3|12718.4|12716.7|12715.8|257
1687802700000|2023-06-26 18:05:00|12719.3|12718.4|12719.7|12718.8|12720.1|12719.2|12718|12717.1|211
1687803000000|2023-06-26 18:10:00|12719.8|12718.9|12720.3|12719.4|12720.8|12719.9|12719.6|12718.7|120
1687803300000|2023-06-26 18:15:00|12720.2|12719.3|12719.1|12718.2|12720.3|12719.4|12719|12718.1|183
1687803600000|2023-06-26 18:20:00|12719.2|12718.3|12721.4|12720.5|12721.5|12720.6|12718.1|12717.2|183
1687803900000|2023-06-26 18:25:00|12721.5|12720.6|12722.6|12721.7|12723.4|12722.5|12720.9|12720|229
1687804200000|2023-06-26 18:30:00|12722.7|12721.8|12723.3|12722.4|12723.7|12722.8|12722.5|12721.6|115
1687804500000|2023-06-26 18:35:00|12723.2|12722.3|12722.4|12721.5|12723.5|12722.6|12722.2|12721.3|179
1687804800000|2023-06-26 18:40:00|12722.5|12721.6|12722.8|12721.9|12722.9|12722|12722.2|12721.3|92
1687805100000|2023-06-26 18:45:00|12722.7|12721.8|12722.2|12721.3|12722.8|12721.9|12721.3|12720.4|108
1687805400000|2023-06-26 18:50:00|12722.3|12721.4|12720.7|12719.8|12722.4|12721.5|12720.5|12719.6|198
1687805700000|2023-06-26 18:55:00|12720.6|12719.7|12720.6|12719.7|12720.8|12719.9|12719.6|12718.7|320
1687806000000|2023-06-26 19:00:00|12720.7|12719.8|12721.2|12720.3|12722.1|12720.8|12720.2|12718.7|230
1687806300000|2023-06-26 19:05:00|12721.3|12720.4|12721.5|12720|12722.5|12721.1|12720.7|12719.8|160
1687806600000|2023-06-26 19:10:00|12721.3|12719.8|12720.6|12719.1|12722.4|12721.4|12720.6|12719.1|207
1687806900000|2023-06-26 19:15:00|12720.7|12719.2|12719.6|12718.7|12721.4|12719.9|12719.5|12718|217
1687807200000|2023-06-26 19:20:00|12719.5|12718.6|12718.2|12716.7|12720.6|12719.7|12717.8|12716.3|216
1687807500000|2023-06-26 19:25:00|12718.3|12716.8|12717.3|12716.4|12718.8|12717.3|12717.2|12715.8|201
1687807800000|2023-06-26 19:30:00|12717.2|12716.3|12717.9|12716.4|12718.5|12717.6|12716.5|12715.6|127
1687808100000|2023-06-26 19:35:00|12718|12716.5|12717.6|12716.1|12718.7|12717.2|12717.2|12716|118
1687808400000|2023-06-26 19:40:00|12717.3|12716.4|12716.6|12715.7|12717.8|12716.4|12716.6|12715.7|102
1687808700000|2023-06-26 19:45:00|12716.5|12715.6|12715.7|12714.8|12716.6|12715.7|12715.5|12714.6|207
1687809000000|2023-06-26 19:50:00|12715.5|12714.6|12716.3|12715.4|12716.3|12715.4|12714.7|12713.8|222
1687809300000|2023-06-26 19:55:00|12716.2|12715.3|12710.7|12709.8|12716.2|12715.3|12710.5|12709.6|355
1687809600000|2023-06-26 20:00:00|12710.6|12709.7|12713.2|12712.3|12713.5|12712.6|12710.6|12709.7|176
1687809900000|2023-06-26 20:05:00|12713.3|12712.4|12713.2|12712.3|12714.8|12713.6|12713|12711.5|80
1687810200000|2023-06-26 20:10:00|12712.9|12712|12712.8|12711.9|12713.7|12712.8|12712.7|12711.8|75
1687810500000|2023-06-26 20:15:00|12712.7|12711.8|12713.3|12712.4|12713.5|12712.6|12712.4|12711.5|83
1687810800000|2023-06-26 20:20:00|12713.4|12712.5|12712.5|12711.6|12713.4|12712.5|12712.5|12711.6|39
1687811100000|2023-06-26 20:25:00|12712.6|12711.7|12711.5|12710.6|12712.6|12711.7|12711.5|12710.6|55
1687811400000|2023-06-26 20:30:00|12711.6|12710.7|12711.3|12710.4|12711.6|12710.7|12711.2|12710.3|30
1687811700000|2023-06-26 20:35:00|12711.2|12710.3|12711.8|12710.3|12711.8|12710.7|12711.2|12710.3|51
1687812000000|2023-06-26 20:40:00|12711.9|12710.4|12712.4|12711.5|12713.5|12712.6|12711.6|12710.4|57
1687812300000|2023-06-26 20:45:00|12712.3|12711.4|12714.1|12712.6|12714.6|12713.4|12712.3|12711.2|74
1687812600000|2023-06-26 20:50:00|12714|12712.5|12712.7|12711.2|12714.5|12713.3|12712.6|12711.1|85
1687812900000|2023-06-26 20:55:00|12713.1|12710.7|12715.6|12708.7|12716.6|12711.8|12712.2|12708|321
1687813200000|2023-06-26 21:00:00|12717.7|12708.1|12720|12708.1|12720.2|12708.3|12717.7|12707.2|24
1687813500000|2023-06-26 21:05:00|12720.1|12708.2|12717.6|12705.7|12720.9|12709|12713.7|12705.2|65
1687813800000|2023-06-26 21:10:00|12717.5|12705.6|12717.3|12706.1|12718.2|12707.1|12717.3|12705.6|51
1687814100000|2023-06-26 21:15:00|12717.4|12706.2|12713.5|12701.6|12717.7|12706.3|12712.7|12700.8|67
1687814400000|2023-06-26 21:20:00|12713.6|12701.7|12713.7|12701.8|12718.7|12707.3|12713.3|12701.4|47
1687814700000|2023-06-26 21:25:00|12713.8|12701.9|12714.4|12702.5|12717.1|12705.2|12713.7|12701.8|40
1687815000000|2023-06-26 21:30:00|12714.3|12702.4|12714.9|12703|12716.6|12704.7|12714.3|12702.4|53
1687815300000|2023-06-26 21:35:00|12715|12703.1|12715.6|12706.1|12716.3|12706.1|12714.9|12703|30
1687815600000|2023-06-26 21:40:00|12715.7|12706.2|12717.1|12708|12717.2|12708.3|12715.6|12705.8|92
1687815900000|2023-06-26 21:45:00|12717|12708.1|12718.6|12706.7|12720.8|12709.7|12716.6|12706.5|158
1687816200000|2023-06-26 21:50:00|12718.5|12706.8|12717.8|12707.3|12718.7|12707.3|12717.7|12706.6|58
1687816500000|2023-06-26 21:55:00|12717.7|12707.2|12716.8|12707.4|12718|12708.4|12716.6|12706.5|43
1687816800000|2023-06-26 22:00:00|12718.4|12706.7|12717.6|12708.7|12719.2|12710.2|12716.2|12706.5|195
1687817100000|2023-06-26 22:05:00|12717.2|12709.2|12714.8|12709.1|12717.2|12710.7|12713.8|12708.8|77
1687817400000|2023-06-26 22:10:00|12714.7|12709.2|12715.6|12710.6|12715.8|12710.6|12714.2|12708.7|76
1687817700000|2023-06-26 22:15:00|12715.5|12710.7|12714.8|12711.6|12715.6|12711.7|12714.8|12710.7|335
1687818000000|2023-06-26 22:20:00|12715.1|12711.7|12714.8|12711.4|12715.6|12712.1|12714.6|12711.2|328
1687818300000|2023-06-26 22:25:00|12714.9|12711.3|12714.5|12710.5|12715.3|12711.5|12714.2|12710.2|636
1687818600000|2023-06-26 22:30:00|12714.4|12710.6|12714.3|12710.7|12714.7|12711.3|12713.7|12710.6|149
1687818900000|2023-06-26 22:35:00|12714.1|12710.9|12714.7|12711.2|12715.1|12711.5|12714|12710.9|413
1687819200000|2023-06-26 22:40:00|12714.8|12711.1|12714.6|12711|12715.2|12711.4|12714.6|12710.8|520
1687819500000|2023-06-26 22:45:00|12714.7|12711.2|12715.2|12712.1|12715.3|12712.4|12714.4|12711|165
1687819800000|2023-06-26 22:50:00|12715|12712.2|12713.7|12710.8|12715.4|12712.5|12712.8|12710.6|61
1687820100000|2023-06-26 22:55:00|12714.3|12711.7|12715.8|12713.5|12716.3|12713.7|12714.3|12711.7|141
1687820400000|2023-06-26 23:00:00|12715.7|12713.6|12712.8|12711.3|12715.7|12713.6|12712.6|12710.6|139
1687820700000|2023-06-26 23:05:00|12712.7|12711.2|12714.3|12711.8|12714.3|12712.1|12712.7|12710.9|122
1687821000000|2023-06-26 23:10:00|12714.2|12711.7|12713.4|12711.9|12714.2|12712.1|12713|12711.5|64
1687821300000|2023-06-26 23:15:00|12713.3|12711.8|12711.7|12710.2|12713.5|12712|12711.6|12709.9|161
1687821600000|2023-06-26 23:20:00|12711.8|12710.3|12712.6|12710.4|12712.8|12711.3|12710.8|12709.3|88
1687821900000|2023-06-26 23:25:00|12712.7|12710.5|12712.5|12711|12712.8|12711.1|12711.8|12710.3|56
1687822200000|2023-06-26 23:30:00|12712.6|12711.1|12712.8|12711.3|12712.9|12711.4|12712.1|12710.6|45
1687822500000|2023-06-26 23:35:00|12712.7|12711.2|12711.7|12710.2|12712.7|12711.2|12711.4|12709.9|90
1687822800000|2023-06-26 23:40:00|12711.9|12710.4|12711.8|12710.3|12712.7|12711.2|12711.8|12710.3|194
1687823100000|2023-06-26 23:45:00|12711.9|12710.4|12711.6|12710.1|12711.9|12710.4|12711.1|12709.6|124
1687823400000|2023-06-26 23:50:00|12711.7|12710.2|12711.9|12710.4|12711.9|12710.5|12711.3|12710|41
1687823700000|2023-06-26 23:55:00|12711.8|12710.3|12711.6|12710.1|12712.9|12711.4|12711.6|12710.1|114
1687824000000|2023-06-27 00:00:00|12711.7|12710.2|12712.1|12710.6|12712.7|12711.2|12708.9|12707.4|386
1687824300000|2023-06-27 00:05:00|12712.3|12710.8|12710|12708.5|12712.4|12710.9|12709.3|12708|310
1687824600000|2023-06-27 00:10:00|12709.9|12708.4|12708.6|12707.7|12710.1|12708.9|12707.6|12706.1|231
1687824900000|2023-06-27 00:15:00|12708.5|12707.6|12709.9|12708.4|12710.2|12708.7|12708|12706.6|279
1687825200000|2023-06-27 00:20:00|12710|12708.5|12710|12708.5|12711|12709.5|12709.7|12708.2|200
1687825500000|2023-06-27 00:25:00|12710.1|12708.6|12712.5|12711|12712.9|12711.4|12709.6|12708.2|237
1687825800000|2023-06-27 00:30:00|12712.7|12711.2|12714|12712.5|12714.9|12713.4|12712.1|12710.6|278
1687826100000|2023-06-27 00:35:00|12713.7|12712.2|12715.5|12714|12716.9|12715.4|12713.6|12712.1|253
1687826400000|2023-06-27 00:40:00|12715.4|12713.9|12711.7|12710.2|12715.8|12714.4|12710.8|12709.6|339
1687826700000|2023-06-27 00:45:00|12711.9|12710.4|12709.7|12708.8|12712.6|12711.1|12709.2|12707.7|235
1687827000000|2023-06-27 00:50:00|12709.5|12708.6|12704.5|12703|12710.3|12709.4|12704.3|12703|318
1687827300000|2023-06-27 00:55:00|12704.6|12703.1|12706.1|12704.6|12708|12706.6|12704.4|12702.9|307
1687827600000|2023-06-27 01:00:00|12706.2|12704.7|12707.7|12706.8|12707.8|12706.9|12705.5|12704|379
1687827900000|2023-06-27 01:05:00|12707.8|12706.9|12710.9|12710|12711.7|12710.3|12706.6|12705.7|375
1687828200000|2023-06-27 01:10:00|12710.8|12709.9|12711.2|12709.7|12712.3|12711.4|12710|12709.1|321
1687828500000|2023-06-27 01:15:00|12711.1|12709.6|12711.3|12709.8|12712|12711.1|12706.5|12705.1|427
1687828800000|2023-06-27 01:20:00|12711.2|12709.7|12710.3|12709.4|12712.5|12711.6|12709.6|12708.7|406
1687829100000|2023-06-27 01:25:00|12710.2|12709.3|12709.8|12708.9|12712.3|12711.4|12709.6|12708.2|348
1687829400000|2023-06-27 01:30:00|12709.7|12708.8|12711.6|12710.7|12714.2|12713.3|12708.4|12707.2|498
1687829700000|2023-06-27 01:35:00|12711.5|12710.6|12715.4|12714.5|12715.4|12714.5|12711.5|12710.6|388
1687830000000|2023-06-27 01:40:00|12715.8|12714.9|12723.4|12721.9|12724.3|12722.8|12715.8|12714.9|319
1687830300000|2023-06-27 01:45:00|12723.3|12721.8|12732.9|12731.4|12737.6|12736.1|12722.1|12720.6|553
1687830600000|2023-06-27 01:50:00|12732.8|12731.3|12729.1|12727.6|12733.1|12731.6|12728.7|12727.6|463
1687830900000|2023-06-27 01:55:00|12729.2|12727.7|12725.7|12724.2|12730.3|12729.4|12725.6|12724.1|380
1687831200000|2023-06-27 02:00:00|12725.6|12724.1|12725.1|12723.6|12726.3|12725.3|12723.5|12722.2|305
1687831500000|2023-06-27 02:05:00|12725|12723.5|12724.9|12724|12727.8|12726.3|12724.9|12723.4|284
1687831800000|2023-06-27 02:10:00|12725|12724.1|12721.8|12720.3|12726.1|12724.6|12721.7|12720.2|290
1687832100000|2023-06-27 02:15:00|12722|12720.5|12723.7|12722.8|12725.3|12724.4|12721.7|12720.2|248
1687832400000|2023-06-27 02:20:00|12723.6|12722.7|12723|12722.1|12723.9|12723|12722|12721.1|253
1687832700000|2023-06-27 02:25:00|12723.1|12722.2|12719.6|12718.7|12724|12723.1|12719.3|12718.4|244
1687833000000|2023-06-27 02:30:00|12719.7|12718.8|12724.3|12723.4|12725.1|12724.2|12719.1|12718.2|258
1687833300000|2023-06-27 02:35:00|12724.4|12723.5|12725|12724.1|12726|12725.1|12724|12723.1|255
1687833600000|2023-06-27 02:40:00|12724.9|12724|12724.5|12723.6|12726|12725.1|12724.2|12723.3|282
1687833900000|2023-06-27 02:45:00|12724.6|12723.7|12724.4|12723.5|12724.9|12724|12724|12723.1|228
1687834200000|2023-06-27 02:50:00|12724.5|12723.6|12727.1|12726.2|12727.8|12726.9|12724|12723.1|307
1687834500000|2023-06-27 02:55:00|12727.3|12726.4|12728.8|12727.9|12728.9|12728|12725.9|12725|291
1687834800000|2023-06-27 03:00:00|12728.7|12727.8|12729.3|12728.4|12729.4|12728.5|12726.8|12725.9|273
1687835100000|2023-06-27 03:05:00|12729.4|12728.5|12728.8|12727.3|12731.7|12730.8|12728.7|12727.2|298
1687835400000|2023-06-27 03:10:00|12728.7|12727.2|12727.4|12725.9|12728.7|12727.2|12725|12723.5|318
1687835700000|2023-06-27 03:15:00|12727.5|12726|12727.6|12726.7|12727.7|12726.8|12725.1|12723.7|271
1687836000000|2023-06-27 03:20:00|12727.5|12726.6|12726.9|12726|12729.8|12728.3|12726.7|12725.8|205
1687836300000|2023-06-27 03:25:00|12726.8|12725.9|12729.4|12728.5|12730.1|12729.2|12725.5|12724.6|262
1687836600000|2023-06-27 03:30:00|12729.5|12728.6|12727.6|12726.7|12729.8|12728.9|12727.3|12726.4|197
1687836900000|2023-06-27 03:35:00|12727.4|12726.5|12729.6|12728.7|12731|12730.1|12727.3|12726.4|303
1687837200000|2023-06-27 03:40:00|12729.7|12728.8|12732.8|12731.9|12733.8|12732.9|12729.5|12728.6|330
1687837500000|2023-06-27 03:45:00|12732.5|12731.6|12730.4|12729.5|12732.5|12731.6|12730.3|12729.3|245
1687837800000|2023-06-27 03:50:00|12730.3|12729.4|12729.1|12728.2|12730.3|12729.4|12727.7|12726.8|248
1687838100000|2023-06-27 03:55:00|12729|12728.1|12728.3|12727.4|12729.1|12728.2|12727.3|12726.4|215
1687838400000|2023-06-27 04:00:00|12728.4|12727.5|12728.1|12727.2|12728.9|12728|12727.4|12726.5|265
1687838700000|2023-06-27 04:05:00|12728.3|12727.4|12729.7|12728.8|12729.9|12729|12728.2|12727.3|157
1687839000000|2023-06-27 04:10:00|12729.6|12728.7|12729.7|12728.8|12730.2|12729.3|12728.5|12727.6|168
1687839300000|2023-06-27 04:15:00|12729.6|12728.7|12727.6|12726.7|12730.3|12729.4|12727.4|12726.5|255
1687839600000|2023-06-27 04:20:00|12727.7|12726.8|12729.4|12728.5|12729.8|12728.9|12727.3|12726.4|247
1687839900000|2023-06-27 04:25:00|12729.3|12728.4|12729.5|12728.6|12730.9|12730|12728.8|12727.9|205
1687840200000|2023-06-27 04:30:00|12729.4|12728.5|12729.5|12728.6|12729.6|12728.7|12727.4|12726.5|198
1687840500000|2023-06-27 04:35:00|12729.6|12728.7|12730.5|12729.6|12731.9|12731|12729.5|12728.6|223
1687840800000|2023-06-27 04:40:00|12730.6|12729.7|12731|12730.1|12731.4|12730.5|12730|12729.1|162
1687841100000|2023-06-27 04:45:00|12730.9|12730|12732.2|12731.3|12732.9|12732|12730.5|12729.6|200
1687841400000|2023-06-27 04:50:00|12732.4|12731.5|12731.2|12730.3|12732.8|12731.9|12730.6|12729.7|211
1687841700000|2023-06-27 04:55:00|12731.1|12730.2|12729.8|12728.9|12731.3|12730.4|12729.7|12728.8|204
1687842000000|2023-06-27 05:00:00|12729.9|12729|12735.2|12734.3|12736|12735.1|12729.8|12728.9|237
1687842300000|2023-06-27 05:05:00|12735.1|12734.2|12736.2|12735.3|12737.2|12736|12735.1|12734|255
1687842600000|2023-06-27 05:10:00|12736.3|12735.4|12735.9|12735|12737.3|12736|12734.9|12733.4|263
1687842900000|2023-06-27 05:15:00|12736.2|12735.3|12736.7|12735.8|12737.2|12736.2|12734.7|12733.8|234
1687843200000|2023-06-27 05:20:00|12736.6|12735.7|12736.8|12735.9|12737.3|12736.4|12735.5|12734.6|294
1687843500000|2023-06-27 05:25:00|12736.7|12735.8|12739.9|12738.4|12740.2|12738.7|12735.5|12734.6|240
1687843800000|2023-06-27 05:30:00|12740|12738.5|12737|12735.5|12740|12738.5|12735.9|12734.6|325
1687844100000|2023-06-27 05:35:00|12737.1|12735.6|12736.1|12735.2|12738.8|12737.3|12735.7|12734.6|297
1687844400000|2023-06-27 05:40:00|12736|12735.1|12735|12734.1|12736.2|12735.3|12734|12732.5|313
1687844700000|2023-06-27 05:45:00|12734.9|12734|12731.8|12730.9|12735.4|12734.5|12731.3|12730.2|342
1687845000000|2023-06-27 05:50:00|12731.9|12731|12736.3|12734.8|12736.5|12735|12731.4|12730.5|372
1687845300000|2023-06-27 05:55:00|12736.4|12734.9|12730.4|12728.9|12737.1|12735.6|12730.2|12728.7|350
1687845600000|2023-06-27 06:00:00|12730.3|12728.8|12729.7|12728.8|12732.4|12731.5|12728.3|12727.1|488
1687845900000|2023-06-27 06:05:00|12729.8|12728.9|12733.9|12732.4|12734.4|12733.5|12729.1|12728.2|353
1687846200000|2023-06-27 06:10:00|12733.8|12732.3|12736|12735.1|12737.3|12736.4|12733.1|12732.2|319
1687846500000|2023-06-27 06:15:00|12735.9|12735|12738.8|12737.3|12741.6|12740.2|12735.4|12734.5|350
1687846800000|2023-06-27 06:20:00|12738.4|12737.5|12743.4|12742.5|12743.6|12742.7|12737.9|12737|313
1687847100000|2023-06-27 06:25:00|12743|12742.1|12743.5|12742.6|12744.5|12743.6|12741.9|12741|280
1687847400000|2023-06-27 06:30:00|12743.4|12742.5|12743.3|12742.4|12744.4|12743.5|12740.5|12739.6|332
1687847700000|2023-06-27 06:35:00|12743.4|12742.5|12746.3|12745.4|12749.3|12748.2|12743.3|12742.4|410
1687848000000|2023-06-27 06:40:00|12746.4|12745.5|12745.6|12744.7|12748.4|12747.5|12745.3|12744.3|274
1687848300000|2023-06-27 06:45:00|12745.9|12745|12747.9|12747|12748.4|12747.5|12745.6|12744.7|351
1687848600000|2023-06-27 06:50:00|12747.7|12746.8|12746.4|12744.9|12748.3|12747.4|12742.5|12741.6|321
1687848900000|2023-06-27 06:55:00|12746.5|12745|12747.9|12747|12759.1|12757.6|12746.1|12744.6|540
1687849200000|2023-06-27 07:00:00|12748.4|12747.5|12750|12749.1|12751.6|12750.7|12745.5|12744.6|443
1687849500000|2023-06-27 07:05:00|12749.9|12749|12748.4|12747.5|12751.3|12750.4|12745.1|12744.2|451
1687849800000|2023-06-27 07:10:00|12748.1|12747.2|12745.8|12744.9|12748.9|12747.9|12740.6|12739.7|490
1687850100000|2023-06-27 07:15:00|12745.9|12745|12746.6|12745.1|12748|12747.1|12744.7|12743.8|433
1687850400000|2023-06-27 07:20:00|12746.4|12744.9|12749.2|12747.7|12751.3|12749.8|12745.6|12744.6|376
1687850700000|2023-06-27 07:25:00|12748.9|12747.4|12740.8|12739.9|12749|12747.5|12740.7|12739.8|475
1687851000000|2023-06-27 07:30:00|12741.1|12740.2|12736.3|12735.4|12741.9|12741|12736.3|12735.4|416
1687851300000|2023-06-27 07:35:00|12735.9|12735|12738.9|12738|12739|12738.1|12734.5|12733.6|383
1687851600000|2023-06-27 07:40:00|12738.8|12737.9|12738.8|12737.9|12740.1|12738.9|12734.8|12733.9|307
1687851900000|2023-06-27 07:45:00|12738.7|12737.8|12739|12737.5|12744|12743.1|12738.4|12737.5|462
1687852200000|2023-06-27 07:50:00|12739.1|12737.6|12738.5|12737.6|12740.9|12740|12737.4|12736.5|448
1687852500000|2023-06-27 07:55:00|12738.4|12737.5|12735.3|12734.4|12738.6|12737.7|12732.7|12731.8|435
1687852800000|2023-06-27 08:00:00|12735.2|12734.3|12736.4|12735.5|12737.4|12736.5|12731.5|12730.6|641
1687853100000|2023-06-27 08:05:00|12736.3|12735.4|12732.8|12731.9|12736.3|12735.4|12729.2|12727.9|622
1687853400000|2023-06-27 08:10:00|12732.5|12731.6|12731|12730.1|12733|12732.1|12729.7|12728.8|516
1687853700000|2023-06-27 08:15:00|12731.3|12730.4|12733.4|12732.5|12735|12734.1|12731.2|12729.7|428
1687854000000|2023-06-27 08:20:00|12733.3|12732.4|12728.6|12727.7|12733.3|12732.4|12726.8|12725.9|482
1687854300000|2023-06-27 08:25:00|12728.5|12727.6|12732.9|12731.4|12733|12731.5|12727.5|12726.6|430
1687854600000|2023-06-27 08:30:00|12732.4|12731.5|12734.5|12733.6|12736.7|12735.8|12732|12731|358
1687854900000|2023-06-27 08:35:00|12734.3|12733.4|12730.3|12729.4|12734.5|12733.5|12729.8|12728.9|355
1687855200000|2023-06-27 08:40:00|12730.2|12729.3|12731.4|12730.5|12732.8|12731.9|12729.7|12728.8|340
1687855500000|2023-06-27 08:45:00|12731.2|12730.3|12733.6|12732.1|12735|12733.7|12730.8|12729.9|282
1687855800000|2023-06-27 08:50:00|12733.5|12732|12734.6|12733.7|12737.7|12736.8|12731.7|12730.8|414
1687856100000|2023-06-27 08:55:00|12734.5|12733.6|12737.9|12737|12738|12737.1|12732.8|12731.9|335
1687856400000|2023-06-27 09:00:00|12737.8|12736.9|12732.6|12731.7|12738.5|12737.4|12730.8|12729.9|422
1687856700000|2023-06-27 09:05:00|12732.1|12731.2|12729.2|12727.7|12733|12732.1|12728.7|12727.5|381
1687857000000|2023-06-27 09:10:00|12729.1|12727.6|12727.6|12726.7|12730.2|12729.3|12725.6|12724.7|376
1687857300000|2023-06-27 09:15:00|12727.5|12726.6|12726.6|12725.7|12728.7|12727.8|12724.9|12724|380
1687857600000|2023-06-27 09:20:00|12726.7|12725.8|12724.5|12723.6|12729.2|12728.1|12724.2|12723.3|292
1687857900000|2023-06-27 09:25:00|12724.6|12723.7|12717.8|12716.9|12725.1|12723.9|12714.6|12713.2|360
1687858200000|2023-06-27 09:30:00|12717.7|12716.8|12718.6|12717.7|12720.8|12719.9|12716.8|12715.9|301
1687858500000|2023-06-27 09:35:00|12718.5|12717.6|12720.3|12719.4|12722.9|12722|12717.6|12716.5|390
1687858800000|2023-06-27 09:40:00|12720.4|12719.5|12713.7|12712.8|12720.4|12719.5|12712.5|12711.2|405
1687859100000|2023-06-27 09:45:00|12713.5|12712.6|12717.1|12716.2|12718.3|12717.4|12712.7|12711.8|420
1687859400000|2023-06-27 09:50:00|12717.2|12716.3|12719.3|12718.4|12720.2|12719.3|12717.1|12716.2|289
1687859700000|2023-06-27 09:55:00|12719.2|12718.3|12719.2|12717.7|12722|12721.1|12717.4|12716.5|328
1687860000000|2023-06-27 10:00:00|12718.9|12718|12721.8|12720.9|12724.6|12723.7|12717.2|12716.2|437
1687860300000|2023-06-27 10:05:00|12721.7|12720.8|12724.7|12723.8|12728.1|12727.2|12721.6|12720.7|345
1687860600000|2023-06-27 10:10:00|12724.5|12723.6|12723|12721.5|12724.9|12724|12722|12721.1|316
1687860900000|2023-06-27 10:15:00|12722.9|12721.4|12721.9|12720.4|12724.1|12723.2|12718.9|12718|325
1687861200000|2023-06-27 10:20:00|12721.8|12720.3|12722.7|12721.8|12722.7|12721.8|12719.7|12718.4|316
1687861500000|2023-06-27 10:25:00|12722.9|12722|12726.9|12726|12727.3|12726.1|12722.3|12721.4|294
1687861800000|2023-06-27 10:30:00|12726.8|12725.9|12729.7|12728.8|12730.5|12729.6|12725|12724.1|311
1687862100000|2023-06-27 10:35:00|12729.6|12728.7|12729.1|12728.2|12730.7|12729.8|12727.1|12726.2|251
1687862400000|2023-06-27 10:40:00|12729.2|12728.3|12732.8|12731.3|12733.2|12732.3|12729.1|12728.2|243
1687862700000|2023-06-27 10:45:00|12732.7|12731.2|12735.6|12734.7|12735.8|12734.9|12732.5|12731.2|322
1687863000000|2023-06-27 10:50:00|12735.5|12734.6|12736.2|12735.3|12738.8|12737.9|12733.9|12733|266
1687863300000|2023-06-27 10:55:00|12736.1|12735.2|12734|12732.5|12739.8|12738.9|12732.3|12730.8|373
1687863600000|2023-06-27 11:00:00|12733.8|12732.3|12724.8|12723.3|12734.3|12732.8|12723.6|12722.1|347
1687863900000|2023-06-27 11:05:00|12724.7|12723.2|12722.2|12721.3|12726.7|12725.6|12721.3|12720.4|218
1687864200000|2023-06-27 11:10:00|12722.1|12721.2|12724.5|12723|12725.4|12724.3|12722|12721.1|216
1687864500000|2023-06-27 11:15:00|12724.4|12722.9|12727.1|12725.6|12728|12727.1|12722.4|12721.4|303
1687864800000|2023-06-27 11:20:00|12727|12725.5|12731.6|12730.7|12732.5|12731.6|12726.8|12725.3|388
1687865100000|2023-06-27 11:25:00|12731.7|12730.8|12731.4|12730.5|12732.2|12731.3|12729.8|12728.9|315
1687865400000|2023-06-27 11:30:00|12731.3|12730.4|12727.4|12726.5|12732.8|12731.3|12727|12726.1|278
1687865700000|2023-06-27 11:35:00|12727.2|12726.3|12725.2|12724.3|12727.2|12726.3|12722|12721.1|317
1687866000000|2023-06-27 11:40:00|12725|12724.1|12722.3|12721.4|12728|12727.1|12721.6|12720.7|387
1687866300000|2023-06-27 11:45:00|12722.4|12721.5|12725.4|12724.5|12727|12726.1|12721.3|12720.4|337
1687866600000|2023-06-27 11:50:00|12725.3|12724.4|12724.4|12723.5|12725.7|12724.8|12721.5|12720.6|354
1687866900000|2023-06-27 11:55:00|12724.5|12723.6|12728.6|12727.7|12728.8|12727.9|12721.2|12720.3|377
1687867200000|2023-06-27 12:00:00|12728.4|12727.5|12728.3|12727.4|12731.2|12730.3|12727.3|12726.4|520
1687867500000|2023-06-27 12:05:00|12728|12727.1|12735.6|12734.7|12735.6|12734.7|12727.3|12726.4|427
1687867800000|2023-06-27 12:10:00|12735.5|12734.6|12737.2|12736.3|12737.3|12736.4|12732.1|12731.1|445
1687868100000|2023-06-27 12:15:00|12737.3|12736.4|12735.2|12734.3|12738.2|12737.3|12735|12734.1|376
1687868400000|2023-06-27 12:20:00|12735.3|12734.4|12734.1|12732.6|12738.7|12737.8|12732|12731.1|494
1687868700000|2023-06-27 12:25:00|12734.2|12732.7|12728.7|12725.2|12735.5|12734|12727.3|12724.9|410
1687869000000|2023-06-27 12:30:00|12729.2|12725.4|12729.2|12728.3|12731.2|12730.3|12717.4|12715.9|910
1687869300000|2023-06-27 12:35:00|12729.3|12728.4|12738.3|12737.4|12744.8|12743.9|12728.4|12727.5|699
1687869600000|2023-06-27 12:40:00|12738.4|12737.5|12738.6|12737.7|12740.7|12739.8|12733|12732.1|634
1687869900000|2023-06-27 12:45:00|12738.5|12737.6|12734.8|12733.9|12740.9|12740|12733.4|12732.5|573
1687870200000|2023-06-27 12:50:00|12734.7|12733.8|12735.6|12734.7|12735.9|12735|12729.1|12727.9|660
1687870500000|2023-06-27 12:55:00|12735.7|12734.8|12738.4|12736.9|12740.8|12739.3|12734|12732.5|635
1687870800000|2023-06-27 13:00:00|12738.3|12736.8|12740.6|12739.1|12741.5|12740.4|12735.4|12733.9|616
1687871100000|2023-06-27 13:05:00|12740.4|12738.9|12743|12742.1|12743.5|12742.6|12736.8|12735.3|655
1687871400000|2023-06-27 13:10:00|12742.7|12741.8|12745.2|12744.3|12745.9|12745|12740|12739.1|463
1687871700000|2023-06-27 13:15:00|12745.3|12744.4|12752.8|12751.3|12758.2|12756.7|12745.3|12744.4|472
1687872000000|2023-06-27 13:20:00|12753.1|12751.6|12750.3|12748.8|12754.8|12753.6|12749.2|12748|579
1687872300000|2023-06-27 13:25:00|12750.2|12748.7|12748.4|12747.5|12751.6|12750.4|12745.8|12744.3|449
1687872600000|2023-06-27 13:30:00|12748.5|12747.6|12742.6|12741.1|12750.2|12749.3|12741.6|12740.4|654
1687872900000|2023-06-27 13:35:00|12742.5|12741.6|12751|12749.5|12752.5|12751|12741.9|12741|651
1687873200000|2023-06-27 13:40:00|12751.1|12749.6|12754.5|12753.6|12755.3|12754.4|12748.9|12747.4|652
1687873500000|2023-06-27 13:45:00|12754.6|12753.7|12745.9|12744.4|12755.2|12754.3|12744.5|12743.4|580
1687873800000|2023-06-27 13:50:00|12745.8|12744.3|12749.6|12748.7|12753.8|12752.9|12745.4|12743.9|692
1687874100000|2023-06-27 13:55:00|12749.4|12748.5|12754.2|12752.7|12755.4|12753.8|12747|12746.1|653
1687874400000|2023-06-27 14:00:00|12756.4|12751.7|12748.2|12746.7|12759.1|12754.3|12743.2|12740.7|1184
1687874700000|2023-06-27 14:05:00|12748.7|12747.2|12747|12746.1|12749.1|12747.6|12737.3|12735.8|910
1687875000000|2023-06-27 14:10:00|12747.1|12746.2|12736.6|12735.1|12747.1|12746.2|12733.9|12733|728
1687875300000|2023-06-27 14:15:00|12736.7|12735.2|12746.4|12744.9|12746.4|12744.9|12735.3|12734.4|708
1687875600000|2023-06-27 14:20:00|12746.5|12745|12747.1|12746.2|12749.3|12747.8|12743.5|12742.2|676
1687875900000|2023-06-27 14:25:00|12747.2|12746.3|12744.8|12743.3|12751.1|12749.6|12743.2|12741.7|579
1687876200000|2023-06-27 14:30:00|12744.9|12743.4|12749.7|12748.2|12751.7|12750.8|12744.9|12743.4|554
1687876500000|2023-06-27 14:35:00|12750|12748.5|12747.7|12746.8|12750.3|12748.8|12743.7|12742.8|601
1687876800000|2023-06-27 14:40:00|12747.6|12746.7|12741.3|12740.4|12747.6|12746.7|12737.6|12736.7|622
1687877100000|2023-06-27 14:45:00|12741.5|12740.6|12745|12744.1|12745.8|12744.9|12737.1|12735.6|599
1687877400000|2023-06-27 14:50:00|12744.8|12743.9|12747.7|12746.8|12750.3|12749.4|12742.2|12740.7|675
1687877700000|2023-06-27 14:55:00|12747.3|12746.4|12745.7|12744.8|12747.6|12746.7|12743.4|12741.9|663
1687878000000|2023-06-27 15:00:00|12745.8|12744.9|12742.5|12741.6|12747.7|12746.8|12739.7|12738.2|625
1687878300000|2023-06-27 15:05:00|12742.6|12741.7|12742.9|12742|12746.2|12745.3|12741.1|12740.2|412
1687878600000|2023-06-27 15:10:00|12743.2|12742.3|12740.4|12739.5|12743.8|12742.9|12738.8|12737.9|510
1687878900000|2023-06-27 15:15:00|12740.6|12739.7|12740.3|12739.4|12743|12742.1|12739.6|12738.7|465
1687879200000|2023-06-27 15:20:00|12740.2|12739.3|12744.8|12743.9|12745.1|12744.2|12738.9|12738|496
1687879500000|2023-06-27 15:25:00|12744.9|12744|12745.6|12744.7|12746.2|12745.3|12742.1|12741.2|343
1687879800000|2023-06-27 15:30:00|12745.8|12744.9|12749.9|12749|12750.1|12749.2|12745.3|12744.4|442
1687880100000|2023-06-27 15:35:00|12750|12749.1|12759.3|12758.4|12759.7|12758.8|12749.8|12748.9|497
1687880400000|2023-06-27 15:40:00|12759.4|12758.5|12754.8|12753.9|12760|12759.1|12753.5|12752.6|425
1687880700000|2023-06-27 15:45:00|12755.1|12754.2|12754.9|12754|12757.5|12756.6|12752.8|12751.9|429
1687881000000|2023-06-27 15:50:00|12754.8|12753.9|12750.8|12749.9|12756|12755.1|12750|12749.1|365
1687881300000|2023-06-27 15:55:00|12750.7|12749.8|12750|12749.1|12755.4|12754.5|12749.7|12748.8|483
1687881600000|2023-06-27 16:00:00|12750.1|12749.2|12751.5|12750.6|12752.8|12751.9|12749.5|12748.6|400
1687881900000|2023-06-27 16:05:00|12751.6|12750.7|12747.5|12746.6|12751.7|12750.8|12747.5|12746.6|363
1687882200000|2023-06-27 16:10:00|12747.4|12746.5|12751.6|12750.7|12755|12754.1|12747.3|12746.4|365
1687882500000|2023-06-27 16:15:00|12751.5|12750.6|12747.7|12746.8|12752|12751.1|12747.3|12746.4|226
1687882800000|2023-06-27 16:20:00|12747.6|12746.7|12749.4|12748.5|12749.9|12749|12747.5|12746.6|230
1687883100000|2023-06-27 16:25:00|12749.5|12748.6|12751.5|12750.6|12752.7|12751.8|12747.8|12746.9|272
1687883400000|2023-06-27 16:30:00|12751.7|12750.8|12754|12752.5|12755.4|12753.9|12751.7|12750.8|268
1687883700000|2023-06-27 16:35:00|12754.1|12752.6|12755.4|12754.5|12757.2|12755.7|12753.4|12751.9|291
1687884000000|2023-06-27 16:40:00|12755.5|12754.6|12750.6|12749.7|12756.2|12755.3|12750.5|12749.6|207
1687884300000|2023-06-27 16:45:00|12750.5|12749.6|12750.6|12749.7|12753.7|12752.8|12749.4|12748.5|300
1687884600000|2023-06-27 16:50:00|12750.7|12749.8|12748.7|12747.8|12752.5|12751.6|12748.6|12747.7|308
1687884900000|2023-06-27 16:55:00|12748.6|12747.7|12750.3|12749.4|12750.5|12749.6|12747.5|12746.6|202
1687885200000|2023-06-27 17:00:00|12750|12749.1|12751|12750.1|12751.8|12750.9|12748.7|12747.7|366
1687885500000|2023-06-27 17:05:00|12751.4|12750.5|12749.4|12747.9|12752.6|12751.7|12748.6|12747.7|357
1687885800000|2023-06-27 17:10:00|12749.3|12747.8|12749|12747.5|12750.6|12749.7|12748|12746.5|368
1687886100000|2023-06-27 17:15:00|12749.1|12747.6|12748.6|12747.7|12750.3|12748.8|12747.8|12746.9|350
1687886400000|2023-06-27 17:20:00|12748.5|12747.6|12748.7|12747.8|12750.6|12749.5|12748.2|12747.3|306
1687886700000|2023-06-27 17:25:00|12748.6|12747.7|12746.6|12745.7|12748.7|12747.8|12746.4|12745.4|364
1687887000000|2023-06-27 17:30:00|12746.5|12745.6|12747.4|12746.5|12748.3|12747.4|12746.5|12745.6|320
1687887300000|2023-06-27 17:35:00|12747.3|12746.4|12745.6|12744.1|12747.6|12746.7|12744.3|12743.4|263
1687887600000|2023-06-27 17:40:00|12745.5|12744.6|12744.1|12743.2|12746|12744.9|12743.9|12743|266
1687887900000|2023-06-27 17:45:00|12744|12743.1|12746.4|12745.5|12746.8|12745.9|12743.8|12742.9|215
1687888200000|2023-06-27 17:50:00|12746.3|12745.4|12752.6|12751.7|12754.2|12753.3|12746|12745.1|261
1687888500000|2023-06-27 17:55:00|12752|12751.1|12749.6|12748.7|12754.7|12753.8|12748.6|12747.7|328
1687888800000|2023-06-27 18:00:00|12749.5|12748.6|12751|12749.5|12751.5|12750.4|12748.2|12747.3|323
1687889100000|2023-06-27 18:05:00|12751.1|12749.6|12751.2|12750.3|12752.4|12751.5|12749.7|12748.8|313
1687889400000|2023-06-27 18:10:00|12751.4|12750.5|12748.9|12748|12752.3|12751.4|12748.8|12747.6|329
1687889700000|2023-06-27 18:15:00|12748.8|12747.9|12747.6|12746.7|12749.7|12748.8|12746.9|12746|317
1687890000000|2023-06-27 18:20:00|12747.5|12746.6|12747|12746.1|12748|12747.1|12745.6|12744.7|249
1687890300000|2023-06-27 18:25:00|12746.9|12746|12747.7|12746.8|12748.1|12747.2|12745.7|12744.8|259
1687890600000|2023-06-27 18:30:00|12747.8|12746.9|12749.2|12748.3|12749.9|12749|12747.8|12746.9|287
1687890900000|2023-06-27 18:35:00|12749.4|12748.5|12748.1|12747.2|12749.7|12748.8|12747.8|12746.9|243
1687891200000|2023-06-27 18:40:00|12748|12747.1|12748.7|12747.8|12748.9|12748|12747.2|12746.3|258
1687891500000|2023-06-27 18:45:00|12748.9|12748|12750|12749.1|12750.4|12749.5|12748.2|12747.3|234
1687891800000|2023-06-27 18:50:00|12749.9|12749|12750|12749.1|12750.2|12749.3|12748.1|12747.2|207
1687892100000|2023-06-27 18:55:00|12750.1|12749.2|12751.9|12751|12752.1|12751.2|12749.6|12748.7|255
1687892400000|2023-06-27 19:00:00|12752|12751.1|12752.8|12751.9|12753.1|12752.2|12751.6|12750.7|262
1687892700000|2023-06-27 19:05:00|12752.7|12751.8|12749.8|12748.9|12752.7|12751.8|12749.2|12748.3|148
1687893000000|2023-06-27 19:10:00|12749.9|12749|12753|12752.1|12753.1|12752.2|12749.8|12748.9|258
1687893300000|2023-06-27 19:15:00|12752.9|12752|12753.4|12751.9|12754.8|12753.9|12751.9|12750.6|277
1687893600000|2023-06-27 19:20:00|12753.3|12751.8|12754.7|12753.8|12754.9|12754|12752.7|12751.2|217
1687893900000|2023-06-27 19:25:00|12754.8|12753.9|12756|12755.1|12756|12755.1|12754.1|12753.2|200
1687894200000|2023-06-27 19:30:00|12755.9|12755|12756.6|12755.7|12757.3|12756.4|12755.1|12754.2|169
1687894500000|2023-06-27 19:35:00|12756.5|12755.6|12756.9|12756|12757|12756|12755.7|12754.8|246
1687894800000|2023-06-27 19:40:00|12756.8|12755.9|12757.1|12755.6|12758|12757.1|12756|12755.1|236
1687895100000|2023-06-27 19:45:00|12757|12755.5|12757.3|12756.4|12757.8|12756.9|12755.9|12754.5|224
1687895400000|2023-06-27 19:50:00|12757|12756.1|12757.2|12756.3|12757.8|12756.9|12756.1|12755.2|208
1687895700000|2023-06-27 19:55:00|12757.1|12756.2|12754.3|12753.4|12757.1|12756.2|12754.2|12753|332
1687896000000|2023-06-27 20:00:00|12754.2|12753.3|12752.6|12751.7|12754.4|12753.3|12751.3|12749.8|280
1687896300000|2023-06-27 20:05:00|12752.5|12751.6|12753.5|12752|12753.7|12752.2|12752|12750.8|123
1687896600000|2023-06-27 20:10:00|12753.6|12752.1|12751|12749.5|12753.6|12752.1|12750.2|12748.7|113
1687896900000|2023-06-27 20:15:00|12751.1|12749.6|12750.5|12749|12751.2|12749.8|12750.1|12748.9|79
1687897200000|2023-06-27 20:20:00|12750.2|12749.3|12750.2|12748.7|12750.7|12749.6|12749.9|12748.6|75
1687897500000|2023-06-27 20:25:00|12750.3|12748.8|12749.9|12748.4|12750.3|12748.8|12749.5|12748|93
1687897800000|2023-06-27 20:30:00|12750|12748.5|12749.1|12747.6|12750|12748.7|12748.9|12747.6|87
1687898100000|2023-06-27 20:35:00|12749|12747.5|12748.9|12747.4|12749.1|12747.6|12748.3|12746.8|93
1687898400000|2023-06-27 20:40:00|12748.8|12747.3|12748.4|12746.9|12749.1|12747.6|12748.3|12746.8|77
1687898700000|2023-06-27 20:45:00|12748.3|12746.8|12748.2|12746.7|12748.4|12746.9|12747.3|12745.8|59
1687899000000|2023-06-27 20:50:00|12748.3|12746.8|12748.2|12746.7|12748.6|12747.1|12748.1|12746.6|111
1687899300000|2023-06-27 20:55:00|12748.5|12746.1|12750.6|12746.5|12750.6|12747.6|12747.8|12745.4|314
1687899600000|2023-06-27 21:00:00|12752.7|12746.1|12755.8|12743.9|12757|12746.1|12752.7|12743.2|35
1687899900000|2023-06-27 21:05:00|12755.7|12743.8|12754.8|12742.9|12755.8|12743.9|12753.8|12741.9|19
1687900200000|2023-06-27 21:10:00|12754.7|12742.8|12755.5|12743.6|12756.7|12745.4|12754.7|12742.8|51
1687900500000|2023-06-27 21:15:00|12755.4|12743.5|12752.5|12740.6|12755.4|12743.5|12752.4|12740.5|41
1687900800000|2023-06-27 21:20:00|12752.4|12740.5|12752.1|12741.2|12752.5|12741.4|12752|12740.5|23
1687901100000|2023-06-27 21:25:00|12752.2|12740.5|12752.8|12741.9|12752.8|12741.9|12752|12740.5|58
1687901400000|2023-06-27 21:30:00|12752.7|12742.1|12752.9|12742.2|12753|12742.3|12752.6|12742.1|49
1687901700000|2023-06-27 21:35:00|12752.7|12742.3|12755.1|12743.9|12755.9|12744|12752.7|12742.2|53
1687902000000|2023-06-27 21:40:00|12755.3|12744|12753.9|12743.4|12755.5|12744.6|12753.5|12743.3|52
1687902300000|2023-06-27 21:45:00|12753.7|12743.6|12752.4|12744.4|12753.7|12744.7|12752.3|12743.5|94
1687902600000|2023-06-27 21:50:00|12752.3|12744.3|12753.2|12744.4|12753.3|12744.4|12751.6|12743.3|69
1687902900000|2023-06-27 21:55:00|12753.1|12744.5|12751.5|12745.4|12753.6|12745.4|12751.5|12743.5|64
1687903200000|2023-06-27 22:00:00|12752.3|12745|12753|12748.1|12753.6|12748.3|12752.3|12744.1|362
1687903500000|2023-06-27 22:05:00|12752.5|12748.6|12751.8|12749.4|12752.6|12749.5|12751.7|12748.4|154
1687903800000|2023-06-27 22:10:00|12752.1|12749.3|12751.7|12748.8|12753.2|12751.4|12751.4|12748.5|201
1687904100000|2023-06-27 22:15:00|12751.8|12748.7|12752.3|12749.8|12752.7|12750.6|12751.3|12748.7|190
1687904400000|2023-06-27 22:20:00|12752.4|12749.9|12751.3|12748.8|12752.7|12750.5|12750.8|12748.6|204
1687904700000|2023-06-27 22:25:00|12751.5|12748.6|12751.2|12748.8|12751.5|12749.5|12750.1|12748.2|112
1687905000000|2023-06-27 22:30:00|12750.9|12748.6|12749.8|12747.7|12750.9|12749|12749|12747.1|169
1687905300000|2023-06-27 22:35:00|12750.5|12747.6|12748.9|12746.6|12750.6|12748.5|12748.2|12746.3|112
1687905600000|2023-06-27 22:40:00|12748.8|12746.8|12749.9|12748.4|12750.3|12748.6|12748.8|12746.8|126
1687905900000|2023-06-27 22:45:00|12750|12748.5|12749|12747.5|12750.2|12748.5|12748.3|12746.5|136
1687906200000|2023-06-27 22:50:00|12749.5|12747.3|12749.4|12747.9|12749.9|12748|12749|12747.3|55
1687906500000|2023-06-27 22:55:00|12749.3|12747.8|12748.4|12746.9|12749.5|12748|12748|12746.3|153
1687906800000|2023-06-27 23:00:00|12748.5|12747|12748.4|12746.9|12748.5|12747|12748|12746.5|88
1687907100000|2023-06-27 23:05:00|12748.5|12747|12748.3|12746.8|12749.1|12747.6|12748.1|12746.6|58
1687907400000|2023-06-27 23:10:00|12748.2|12746.7|12748.4|12746.9|12749.3|12747.8|12747.9|12746.4|75
1687907700000|2023-06-27 23:15:00|12748.5|12747|12748.8|12747.3|12748.9|12747.4|12748|12746.5|90
1687908000000|2023-06-27 23:20:00|12748.9|12747.4|12748|12746.5|12748.9|12747.4|12747.8|12746.3|54
1687908300000|2023-06-27 23:25:00|12747.9|12746.4|12747.2|12745.7|12748.1|12746.6|12747.1|12745.6|67
1687908600000|2023-06-27 23:30:00|12747.3|12745.8|12746.7|12745.2|12747.3|12745.8|12745|12743.5|110
1687908900000|2023-06-27 23:35:00|12746.6|12745.1|12746.9|12745.4|12747.7|12746.2|12746.3|12744.8|74
1687909200000|2023-06-27 23:40:00|12747|12745.5|12747|12745.5|12747.2|12745.7|12746.2|12744.7|109
1687909500000|2023-06-27 23:45:00|12746.9|12745.4|12747|12745.5|12747.4|12745.9|12746.6|12745.1|128
1687909800000|2023-06-27 23:50:00|12746.9|12745.4|12748.1|12746.6|12748.6|12747.1|12746.3|12744.8|98
1687910100000|2023-06-27 23:55:00|12748.2|12746.7|12746.5|12745|12748.2|12746.7|12744.7|12743.2|181
1687910400000|2023-06-28 00:00:00|12746.7|12745.2|12746.2|12744.7|12749.2|12748.3|12744.2|12742.7|378
1687910700000|2023-06-28 00:05:00|12746.1|12744.6|12748.5|12747|12749.1|12747.7|12745.8|12744.4|261
1687911000000|2023-06-28 00:10:00|12748.6|12747.1|12751.5|12750|12752.8|12751.3|12747.3|12745.9|423
1687911300000|2023-06-28 00:15:00|12751.4|12749.9|12748.6|12747.1|12751.4|12749.9|12748.4|12746.9|342
1687911600000|2023-06-28 00:20:00|12748.5|12747|12749.5|12748|12752.5|12751|12747.8|12746.3|356
1687911900000|2023-06-28 00:25:00|12749.4|12747.9|12749.1|12748.2|12750.5|12749|12748.8|12747.3|270
1687912200000|2023-06-28 00:30:00|12749.2|12748.3|12746.7|12745.2|12749.2|12748.3|12745.9|12744.6|364
1687912500000|2023-06-28 00:35:00|12746.9|12745.4|12746.1|12744.6|12748.2|12747|12745.9|12744.4|310
1687912800000|2023-06-28 00:40:00|12746|12744.5|12743.4|12741.9|12748.2|12747.2|12742.9|12741.5|370
1687913100000|2023-06-28 00:45:00|12743.5|12742|12746|12744.5|12746.7|12745.3|12743.3|12742|337
1687913400000|2023-06-28 00:50:00|12746.1|12744.6|12745.3|12743.8|12746.1|12745.1|12743.9|12742.7|349
1687913700000|2023-06-28 00:55:00|12745.2|12743.7|12744.4|12743.5|12746.5|12745|12742.7|12741.8|359
1687914000000|2023-06-28 01:00:00|12744.7|12743.8|12745.9|12745|12746.6|12745.7|12742.8|12741.9|350
1687914300000|2023-06-28 01:05:00|12746.1|12745.2|12745|12744.1|12746.1|12745.2|12744.1|12743.2|331
1687914600000|2023-06-28 01:10:00|12745.1|12744.2|12742.2|12741.3|12746|12744.5|12742.2|12741.3|318
1687914900000|2023-06-28 01:15:00|12742.1|12741.2|12736.3|12735.4|12742.2|12741.3|12736|12735.1|541
1687915200000|2023-06-28 01:20:00|12736.2|12735.3|12736.4|12734.9|12737.6|12736.7|12734.7|12733.2|375
1687915500000|2023-06-28 01:25:00|12736.2|12734.7|12737.5|12736.6|12738.3|12737.1|12736.1|12734.6|285
1687915800000|2023-06-28 01:30:00|12737.7|12736.8|12737|12735.5|12739.6|12738.7|12734.8|12733.3|637
1687916100000|2023-06-28 01:35:00|12737.1|12735.6|12734.8|12733.9|12737.1|12735.9|12734.2|12733.3|457
1687916400000|2023-06-28 01:40:00|12734.9|12734|12731.2|12730.3|12736.1|12735.2|12731.2|12729.9|485
1687916700000|2023-06-28 01:45:00|12731.3|12730.4|12732.4|12731.5|12733.1|12732.2|12730.4|12729.5|440
1687917000000|2023-06-28 01:50:00|12732.3|12731.4|12731.8|12730.9|12733|12732.1|12730.8|12729.8|352
1687917300000|2023-06-28 01:55:00|12731.7|12730.8|12730.1|12729.2|12732.3|12731.4|12729.5|12728|345
1687917600000|2023-06-28 02:00:00|12730|12729.1|12730.1|12729.2|12731.2|12730.3|12729.5|12728.6|301
1687917900000|2023-06-28 02:05:00|12730.2|12729.3|12729.4|12728.5|12730.4|12729.5|12727|12726.1|402
1687918200000|2023-06-28 02:10:00|12729.3|12728.4|12728.7|12727.8|12730.5|12729.4|12726.9|12726|363
1687918500000|2023-06-28 02:15:00|12728.6|12727.7|12729.2|12728.3|12730.4|12729.5|12726.7|12725.8|311
1687918800000|2023-06-28 02:20:00|12729.3|12728.4|12726.7|12725.2|12730.4|12728.9|12725.2|12724.3|348
1687919100000|2023-06-28 02:25:00|12726.6|12725.1|12727.4|12726.5|12728.5|12727.6|12725.4|12724.5|323
1687919400000|2023-06-28 02:30:00|12727.5|12726.6|12729|12728.1|12729.5|12728.6|12726.8|12725.9|276
1687919700000|2023-06-28 02:35:00|12728.9|12728|12730.6|12729.1|12730.8|12729.7|12728.1|12726.6|352
1687920000000|2023-06-28 02:40:00|12730.7|12729.2|12732.3|12731.4|12732.6|12731.4|12728.6|12727.7|256
1687920300000|2023-06-28 02:45:00|12732.2|12731.3|12731.9|12731|12732.5|12731.6|12731.3|12729.9|299
1687920600000|2023-06-28 02:50:00|12732|12731.1|12732.6|12731.7|12733.6|12732.3|12731.8|12730.9|340
1687920900000|2023-06-28 02:55:00|12732.5|12731.6|12731.2|12730.3|12732.5|12731.6|12730.3|12729|304
1687921200000|2023-06-28 03:00:00|12731.3|12730.4|12733.2|12732.3|12733.4|12732.3|12731|12730.1|299
1687921500000|2023-06-28 03:05:00|12733.1|12732.2|12734|12733.1|12734.9|12734|12733|12732.1|272
1687921800000|2023-06-28 03:10:00|12734.1|12733.2|12735.5|12734.6|12735.6|12734.7|12734|12733.1|283
1687922100000|2023-06-28 03:15:00|12735.4|12734.5|12736.7|12735.8|12737.3|12736.4|12735.2|12734|323
1687922400000|2023-06-28 03:20:00|12736.9|12736|12735.1|12734.2|12737|12736.1|12734.9|12733.6|300
1687922700000|2023-06-28 03:25:00|12735.2|12734.3|12734.3|12732.8|12735.4|12734.3|12733.8|12732.3|238
1687923000000|2023-06-28 03:30:00|12734.2|12732.7|12734.8|12733.3|12736.8|12735.3|12733.8|12732.3|271
1687923300000|2023-06-28 03:35:00|12735|12733.5|12732.8|12731.3|12735.4|12733.9|12732.1|12730.9|312
1687923600000|2023-06-28 03:40:00|12732.7|12731.2|12731.7|12730.8|12733.1|12731.6|12730.5|12729.6|319
1687923900000|2023-06-28 03:45:00|12731.8|12730.9|12733.1|12731.6|12733.1|12732.1|12731.6|12730.7|268
1687924200000|2023-06-28 03:50:00|12732.8|12731.9|12732.4|12731.5|12733.4|12732.5|12731.8|12730.9|253
1687924500000|2023-06-28 03:55:00|12732.3|12731.4|12732|12730.5|12733.5|12732.6|12731.7|12730.3|200
1687924800000|2023-06-28 04:00:00|12731.9|12730.4|12732.5|12731|12734.1|12732.8|12731.9|12730.4|295
1687925100000|2023-06-28 04:05:00|12732.4|12730.9|12732.4|12731.5|12732.7|12731.5|12731.4|12730|271
1687925400000|2023-06-28 04:10:00|12732.3|12731.4|12734.1|12733.2|12734.2|12733.3|12732.3|12731.4|191
1687925700000|2023-06-28 04:15:00|12734|12733.1|12732.5|12731.6|12734.4|12733.5|12732.4|12731.5|193
1687926000000|2023-06-28 04:20:00|12732.7|12731.8|12732.2|12731.3|12734.5|12733.6|12732.1|12731|264
1687926300000|2023-06-28 04:25:00|12732.3|12731.4|12730.3|12729.4|12732.6|12731.7|12729.8|12728.9|246
1687926600000|2023-06-28 04:30:00|12730.4|12729.5|12729.2|12728.3|12731|12729.7|12729|12728.1|290
1687926900000|2023-06-28 04:35:00|12729.3|12728.4|12728.4|12727.5|12729.3|12728.4|12727.2|12726.3|337
1687927200000|2023-06-28 04:40:00|12728.3|12727.4|12729|12728.1|12729.6|12728.7|12727.7|12726.8|219
1687927500000|2023-06-28 04:45:00|12728.7|12727.8|12727|12726.1|12729.8|12728.9|12726.9|12726|278
1687927800000|2023-06-28 04:50:00|12727.1|12726.2|12726.6|12725.7|12727.1|12726.2|12725.6|12724.7|265
1687928100000|2023-06-28 04:55:00|12726.9|12726|12726.2|12725.3|12728.7|12727.4|12724.7|12723.8|271
1687928400000|2023-06-28 05:00:00|12726.3|12725.4|12726.4|12725.5|12727|12726.1|12725.5|12724.6|282
1687928700000|2023-06-28 05:05:00|12726.3|12725.4|12726.8|12725.9|12727.4|12726.5|12725.7|12724.8|258
1687929000000|2023-06-28 05:10:00|12726.7|12725.8|12728.2|12727.3|12729.3|12728.4|12726.7|12725.7|312
1687929300000|2023-06-28 05:15:00|12728.3|12727.4|12725.9|12724.4|12728.3|12727.4|12725.4|12723.9|302
1687929600000|2023-06-28 05:20:00|12726|12724.5|12728.1|12726.6|12728.1|12726.6|12725.4|12723.9|392
1687929900000|2023-06-28 05:25:00|12728|12726.5|12729.8|12728.3|12730.1|12728.6|12728|12726.5|249
1687930200000|2023-06-28 05:30:00|12729.9|12728.4|12728.8|12727.3|12730|12728.9|12727.2|12726|327
1687930500000|2023-06-28 05:35:00|12728.9|12727.4|12731.5|12730|12731.6|12730.1|12728.4|12726.9|266
1687930800000|2023-06-28 05:40:00|12731.6|12730.1|12729.8|12728.3|12734.1|12732.6|12729.6|12728.2|361
1687931100000|2023-06-28 05:45:00|12729.9|12728.4|12729.3|12727.8|12730.4|12728.9|12727.3|12725.9|289
1687931400000|2023-06-28 05:50:00|12729.2|12727.7|12728.1|12727.2|12729.5|12728|12727.5|12726.6|271
1687931700000|2023-06-28 05:55:00|12728|12727.1|12730.8|12729.3|12731|12729.5|12727.7|12726.8|311
1687932000000|2023-06-28 06:00:00|12730.7|12729.2|12734.2|12733.3|12734.5|12733.6|12730.1|12728.6|401
1687932300000|2023-06-28 06:05:00|12734.5|12733.6|12735.6|12734.1|12736.4|12735|12732.6|12731.7|290
1687932600000|2023-06-28 06:10:00|12735.7|12734.2|12736.5|12735|12737.1|12735.6|12733.1|12731.7|334
1687932900000|2023-06-28 06:15:00|12736.6|12735.1|12736.5|12735|12736.8|12735.5|12735.4|12733.9|291
1687933200000|2023-06-28 06:20:00|12736.6|12735.1|12731.3|12730.4|12736.7|12735.2|12730.8|12729.9|335
1687933500000|2023-06-28 06:25:00|12731.4|12730.5|12733.4|12732.5|12734.3|12733.4|12730.7|12729.8|198
1687933800000|2023-06-28 06:30:00|12733.3|12732.4|12731.4|12730.5|12733.3|12732.4|12728.5|12727.6|358
1687934100000|2023-06-28 06:35:00|12731.3|12730.4|12727.7|12726.2|12732.7|12731.2|12726.5|12725|299
1687934400000|2023-06-28 06:40:00|12727.8|12726.3|12721.6|12720.1|12728.1|12726.6|12720.9|12719.4|360
1687934700000|2023-06-28 06:45:00|12721.7|12720.2|12724.2|12723.3|12725.7|12724.5|12721.4|12719.9|285
1687935000000|2023-06-28 06:50:00|12724.1|12723.2|12727.3|12726.4|12727.6|12726.7|12723.7|12722.8|303
1687935300000|2023-06-28 06:55:00|12727.2|12726.3|12725|12724.1|12727.3|12726.4|12722.2|12721.3|489
1687935600000|2023-06-28 07:00:00|12725.1|12724.2|12726.6|12725.1|12727.4|12726|12723.6|12722.7|501
1687935900000|2023-06-28 07:05:00|12726.5|12725|12729.7|12728.8|12733.7|12732.2|12726.5|12725|224
1687936200000|2023-06-28 07:10:00|12729.6|12728.7|12731.7|12730.2|12732.3|12731.4|12729.1|12728.2|363
1687936500000|2023-06-28 07:15:00|12731.8|12730.3|12734.7|12733.8|12734.7|12733.8|12731|12730.1|419
1687936800000|2023-06-28 07:20:00|12735.2|12734.3|12734.9|12733.4|12736.6|12735.7|12733|12731.5|404
1687937100000|2023-06-28 07:25:00|12734.8|12733.3|12734.3|12733.4|12736.8|12735.6|12732.3|12731.4|389
1687937400000|2023-06-28 07:30:00|12734.4|12733.5|12733.7|12732.8|12738|12737|12732.7|12731.8|363
1687937700000|2023-06-28 07:35:00|12733.6|12732.7|12720.5|12719|12734.8|12733.9|12717.2|12715.9|453
1687938000000|2023-06-28 07:40:00|12720.6|12719.1|12726.8|12725.3|12727.5|12726.4|12719.7|12718.2|365
1687938300000|2023-06-28 07:45:00|12726.7|12725.2|12729.1|12728.2|12733.4|12732.5|12725.3|12724.4|353
1687938600000|2023-06-28 07:50:00|12729|12728.1|12730.3|12729.4|12731.2|12730.3|12728|12727.1|299
1687938900000|2023-06-28 07:55:00|12730.4|12729.5|12731.5|12730|12734.5|12733.6|12728.8|12727.9|298
1687939200000|2023-06-28 08:00:00|12731.6|12730.1|12730.4|12729.5|12736.4|12735.5|12729.8|12728.9|472
1687939500000|2023-06-28 08:05:00|12730.3|12729.4|12726.7|12725.8|12732.6|12731.7|12726.3|12725.2|545
1687939800000|2023-06-28 08:10:00|12726.6|12725.7|12726.2|12725.3|12726.7|12725.8|12719.2|12718.3|498
1687940100000|2023-06-28 08:15:00|12726.1|12725.2|12717.4|12716.5|12727.7|12726.8|12716.2|12715.3|451
1687940400000|2023-06-28 08:20:00|12717.5|12716.6|12717.2|12716.3|12722.3|12721.4|12715.8|12714.9|442
1687940700000|2023-06-28 08:25:00|12717.3|12716.4|12713.9|12713|12720.3|12719.4|12712.4|12711.5|437
1687941000000|2023-06-28 08:30:00|12714|12713.1|12713.4|12712.5|12715.7|12714.8|12709.5|12708.3|472
1687941300000|2023-06-28 08:35:00|12713.3|12712.4|12704.9|12704|12714.1|12713.2|12702.6|12701.7|505
1687941600000|2023-06-28 08:40:00|12705|12704.1|12709.8|12708.9|12709.8|12708.9|12704|12703.1|391
1687941900000|2023-06-28 08:45:00|12709.7|12708.8|12712|12711.1|12714.1|12713.2|12709.7|12708.8|342
1687942200000|2023-06-28 08:50:00|12712.1|12711.2|12713.5|12712.6|12716.7|12715.2|12711.9|12711|361
1687942500000|2023-06-28 08:55:00|12713.6|12712.7|12712.1|12710.6|12716.1|12715.2|12710.5|12709|409
1687942800000|2023-06-28 09:00:00|12712|12711.1|12711.6|12710.7|12713.4|12712.5|12707.6|12706.7|581
1687943100000|2023-06-28 09:05:00|12711.7|12710.8|12714.8|12713.9|12715.5|12714.6|12710.9|12710|375
1687943400000|2023-06-28 09:10:00|12714.7|12713.8|12707.2|12706.3|12715.4|12714.5|12706.5|12705.6|411
1687943700000|2023-06-28 09:15:00|12707.3|12706.4|12707|12706.1|12711.3|12710.4|12706.6|12705.1|348
1687944000000|2023-06-28 09:20:00|12706.9|12706|12709.4|12707.9|12711.1|12710.2|12705.9|12705|358
1687944300000|2023-06-28 09:25:00|12709.1|12707.6|12703.5|12702|12709.1|12707.6|12703.4|12701.9|289
1687944600000|2023-06-28 09:30:00|12703.3|12702.4|12704.6|12703.7|12708.6|12707.1|12702.6|12701.1|345
1687944900000|2023-06-28 09:35:00|12704.7|12703.8|12707.4|12706.5|12709.5|12708.6|12704.6|12703.7|422
1687945200000|2023-06-28 09:40:00|12707.9|12707|12707.7|12706.2|12711|12710.1|12706.7|12705.4|324
1687945500000|2023-06-28 09:45:00|12708.1|12706.6|12704.5|12703.6|12709.6|12708.1|12703|12702.1|313
1687945800000|2023-06-28 09:50:00|12704.6|12703.7|12697.4|12696.5|12704.8|12703.9|12696.9|12696|339
1687946100000|2023-06-28 09:55:00|12697.5|12696.6|12697|12695.5|12699.1|12698.2|12694.7|12693.8|365
1687946400000|2023-06-28 10:00:00|12696.9|12696|12699.9|12699|12699.9|12699|12691.4|12690.5|378
1687946700000|2023-06-28 10:05:00|12699.8|12698.9|12703.1|12702.2|12703.5|12702.6|12696.6|12695.7|249
1687947000000|2023-06-28 10:10:00|12703.2|12702.3|12704.4|12703.5|12707.4|12705.9|12700.9|12700|401
1687947300000|2023-06-28 10:15:00|12704.5|12703.6|12707.8|12706.9|12709.7|12708.8|12704.5|12703.6|268
1687947600000|2023-06-28 10:20:00|12707.9|12707|12709.2|12708.3|12712.4|12711.5|12707.9|12707|324
1687947900000|2023-06-28 10:25:00|12709.3|12708.4|12708.2|12707.3|12709.9|12709|12706.8|12705.9|271
1687948200000|2023-06-28 10:30:00|12708.3|12707.4|12713.4|12712.5|12713.6|12712.7|12708.1|12707.2|348
1687948500000|2023-06-28 10:35:00|12713.3|12712.4|12709.9|12709|12713.7|12712.8|12709.6|12708.7|348
1687948800000|2023-06-28 10:40:00|12710|12709.1|12711.1|12709.6|12711.9|12711|12708.8|12707.9|255
1687949100000|2023-06-28 10:45:00|12710.9|12710|12704.8|12703.9|12712.2|12711.3|12704.6|12703.7|286
1687949400000|2023-06-28 10:50:00|12704.7|12703.8|12703|12702.1|12706.3|12705.3|12703|12702.1|331
1687949700000|2023-06-28 10:55:00|12703.1|12702.2|12695.7|12694.8|12703.7|12702.8|12695.7|12694.8|372
1687950000000|2023-06-28 11:00:00|12695.5|12694.6|12691.3|12690.4|12696|12695.1|12686.6|12685.1|452
1687950300000|2023-06-28 11:05:00|12691.5|12690.6|12690.4|12689.5|12693.5|12692.6|12686|12685.1|382
1687950600000|2023-06-28 11:10:00|12690.3|12689.4|12689.4|12688.5|12691.8|12690.9|12687|12686.1|377
1687950900000|2023-06-28 11:15:00|12689.5|12688.6|12690.4|12689.5|12691.6|12690.7|12687.4|12686.5|268
1687951200000|2023-06-28 11:20:00|12690.3|12689.4|12697.5|12696.6|12699.2|12698.3|12690.3|12689.4|312
1687951500000|2023-06-28 11:25:00|12697.4|12696.5|12695.5|12694.6|12698.3|12697.1|12695.3|12694.4|272
1687951800000|2023-06-28 11:30:00|12695.6|12694.7|12697.8|12696.9|12699.2|12698.3|12694.8|12693.9|239
1687952100000|2023-06-28 11:35:00|12697.9|12697|12696.5|12695.6|12702|12701.1|12696.3|12695.4|203
1687952400000|2023-06-28 11:40:00|12696.4|12695.5|12677.1|12675.6|12696.5|12695.6|12675.9|12674.8|502
1687952700000|2023-06-28 11:45:00|12677|12675.5|12669.7|12668.8|12677.4|12676.5|12665.2|12663.7|518
1687953000000|2023-06-28 11:50:00|12669.6|12668.7|12667.6|12666.7|12669.7|12668.8|12662.2|12661.3|482
1687953300000|2023-06-28 11:55:00|12667.4|12666.5|12664.9|12664|12667.9|12667|12662.6|12661.7|343
1687953600000|2023-06-28 12:00:00|12665|12664.1|12654.5|12653.6|12665.8|12664.9|12653.8|12652.9|627
1687953900000|2023-06-28 12:05:00|12654.6|12653.7|12657.2|12656.3|12661.2|12660.3|12654.6|12653.7|582
1687954200000|2023-06-28 12:10:00|12657.1|12656.2|12653.4|12652.5|12658.7|12657.8|12649.4|12648.5|594
1687954500000|2023-06-28 12:15:00|12653.5|12652.6|12649.1|12648.2|12654.1|12652.9|12648.9|12648|473
1687954800000|2023-06-28 12:20:00|12649.5|12648.6|12650.3|12649.4|12653.8|12652.9|12648|12647.1|477
1687955100000|2023-06-28 12:25:00|12650.2|12649.3|12646.2|12644.7|12651|12650.1|12644.7|12643.8|569
1687955400000|2023-06-28 12:30:00|12646.1|12644.6|12641.1|12640.2|12649.1|12648.2|12640|12639.1|578
1687955700000|2023-06-28 12:35:00|12641|12640.1|12641.7|12640.8|12642.1|12641.2|12633.4|12631.9|616
1687956000000|2023-06-28 12:40:00|12641.6|12640.7|12638.3|12636.8|12642.5|12641.3|12637.3|12636|428
1687956300000|2023-06-28 12:45:00|12638.2|12636.7|12641.2|12639.7|12644.3|12642.8|12633.9|12632.8|427
1687956600000|2023-06-28 12:50:00|12641.3|12639.8|12636.5|12635|12642.3|12640.8|12633.5|12632.6|363
1687956900000|2023-06-28 12:55:00|12636.4|12634.9|12641.2|12639.7|12643.5|12642|12634.4|12633|484
1687957200000|2023-06-28 13:00:00|12641.1|12639.6|12639.1|12637.6|12643.9|12642.4|12637.1|12636.2|390
1687957500000|2023-06-28 13:05:00|12639|12637.5|12634.3|12632.8|12639.8|12638.3|12634.3|12632.8|421
1687957800000|2023-06-28 13:10:00|12633.8|12632.3|12631|12630.1|12634.2|12632.7|12629|12628.1|537
1687958100000|2023-06-28 13:15:00|12631.1|12630.2|12637.1|12636.2|12638|12636.7|12630.8|12629.9|384
1687958400000|2023-06-28 13:20:00|12637.2|12636.3|12634.9|12634|12638.1|12636.7|12632|12631.1|373
1687958700000|2023-06-28 13:25:00|12634.8|12633.9|12638.8|12637.3|12639.8|12638.9|12631.6|12630.7|352
1687959000000|2023-06-28 13:30:00|12638.7|12637.2|12640.4|12638.9|12646.5|12645|12636.8|12635.3|514
1687959300000|2023-06-28 13:35:00|12640.5|12639|12642.1|12641.2|12645.9|12644.9|12640.1|12638.7|585
1687959600000|2023-06-28 13:40:00|12642|12640.5|12628.5|12627.6|12642.1|12640.9|12625.7|12624.6|662
1687959900000|2023-06-28 13:45:00|12628.7|12627.8|12633.1|12631.6|12650|12648.5|12622.9|12621.9|1060
1687960200000|2023-06-28 13:50:00|12633|12631.5|12640.5|12639|12642.2|12640.7|12632.1|12630.6|942
1687960500000|2023-06-28 13:55:00|12640.3|12638.8|12638.9|12637.4|12641.2|12640.2|12636.4|12634.9|724
1687960800000|2023-06-28 14:00:00|12638.8|12637.3|12639.7|12638.8|12644.8|12643.9|12637.7|12636.8|741
1687961100000|2023-06-28 14:05:00|12639.6|12638.7|12633.7|12632.8|12644.8|12643.9|12633.6|12632.7|729
1687961400000|2023-06-28 14:10:00|12633.9|12633|12623.7|12622.2|12633.9|12633|12619.5|12618|726
1687961700000|2023-06-28 14:15:00|12623.6|12622.1|12627.5|12626.6|12630|12629.1|12620.5|12619|645
1687962000000|2023-06-28 14:20:00|12627.4|12626.5|12634.1|12632.6|12634.1|12632.6|12625.8|12624.9|558
1687962300000|2023-06-28 14:25:00|12634|12632.5|12620.9|12620|12635.3|12634.2|12620.9|12619.8|528
1687962600000|2023-06-28 14:30:00|12620.8|12619.9|12621.9|12621|12626.4|12625.5|12619.7|12618.2|647
1687962900000|2023-06-28 14:35:00|12622|12621.1|12623.3|12622.4|12627.4|12626.5|12622|12621.1|585
1687963200000|2023-06-28 14:40:00|12623.2|12622.3|12623.5|12622|12629.5|12628.6|12622.5|12621.6|551
1687963500000|2023-06-28 14:45:00|12623.1|12621.6|12619.6|12618.1|12625.6|12624.5|12612.5|12611.6|678
1687963800000|2023-06-28 14:50:00|12618.7|12617.8|12611.6|12610.7|12620|12618.8|12610.6|12609.7|733
1687964100000|2023-06-28 14:55:00|12611.3|12610.4|12612.5|12611.6|12618.7|12617.8|12607.2|12606.3|813
1687964400000|2023-06-28 15:00:00|12612.4|12611.5|12622.6|12621.7|12623.9|12623|12609.3|12608.4|790
1687964700000|2023-06-28 15:05:00|12622.8|12621.9|12625.4|12624.5|12629.9|12629|12622.1|12621.2|574
1687965000000|2023-06-28 15:10:00|12625.2|12624.3|12631.9|12630.4|12632|12630.5|12625.2|12624.3|482
1687965300000|2023-06-28 15:15:00|12632|12630.5|12633.8|12632.9|12634.9|12634|12630.8|12629.4|492
1687965600000|2023-06-28 15:20:00|12633.7|12632.8|12638.8|12637.3|12641.7|12640.8|12632.8|12631.9|523
1687965900000|2023-06-28 15:25:00|12638.7|12637.2|12640.4|12639.5|12642.7|12641.8|12638.5|12637.2|394
1687966200000|2023-06-28 15:30:00|12640.5|12639.6|12639.4|12638.5|12640.5|12639.6|12635|12634.1|426
1687966500000|2023-06-28 15:35:00|12639.5|12638.6|12639.5|12638.6|12640.2|12639.3|12633.5|12632.3|479
1687966800000|2023-06-28 15:40:00|12639.4|12638.5|12636.4|12635.5|12640.4|12639.5|12635.7|12634.8|377
1687967100000|2023-06-28 15:45:00|12636.3|12635.4|12639.3|12638.4|12639.3|12638.4|12635.8|12634.9|319
1687967400000|2023-06-28 15:50:00|12639.2|12638.3|12637.4|12636.5|12640.7|12639.8|12635.3|12634.4|371
1687967700000|2023-06-28 15:55:00|12637.3|12636.4|12636|12635.1|12637.3|12636.4|12632.8|12631.9|406
1687968000000|2023-06-28 16:00:00|12635.7|12634.8|12635.4|12634.5|12637.6|12636.7|12633.8|12632.9|397
1687968300000|2023-06-28 16:05:00|12635.5|12634.6|12637.7|12636.8|12638.4|12637.5|12635.5|12634.6|259
1687968600000|2023-06-28 16:10:00|12637.8|12636.9|12640.6|12639.7|12640.6|12639.7|12637.6|12636.7|254
1687968900000|2023-06-28 16:15:00|12640.5|12639.6|12645.1|12644.2|12645.5|12644.6|12638.9|12638|243
1687969200000|2023-06-28 16:20:00|12645|12644.1|12648.2|12647.3|12648.5|12647.6|12643.5|12642.6|292
1687969500000|2023-06-28 16:25:00|12648.3|12647.4|12650.5|12649.6|12650.5|12649.6|12647.3|12646.4|290
1687969800000|2023-06-28 16:30:00|12650.4|12649.5|12647.7|12646.8|12650.8|12649.9|12647.5|12646.6|296
1687970100000|2023-06-28 16:35:00|12647.8|12646.9|12646.7|12645.8|12648|12647.1|12645.1|12644.2|316
1687970400000|2023-06-28 16:40:00|12646.6|12645.7|12646|12645.1|12647.6|12646.7|12645.9|12645|296
1687970700000|2023-06-28 16:45:00|12646.1|12645.2|12648.2|12647.3|12649.1|12648.2|12644.9|12644|316
1687971000000|2023-06-28 16:50:00|12648.3|12647.4|12645.3|12644.4|12649.6|12648.7|12644|12643.1|332
1687971300000|2023-06-28 16:55:00|12645.2|12644.3|12648.7|12647.8|12650.3|12649.4|12644.9|12644|330
1687971600000|2023-06-28 17:00:00|12648.8|12647.9|12651.2|12650.3|12651.7|12650.8|12647.3|12646.2|375
1687971900000|2023-06-28 17:05:00|12651.3|12650.4|12648.7|12647.8|12652.6|12651.7|12648.2|12647.3|416
1687972200000|2023-06-28 17:10:00|12648.5|12647.6|12649.4|12648.5|12651.2|12650.3|12647.5|12646.6|306
1687972500000|2023-06-28 17:15:00|12649.3|12648.4|12651.5|12650.6|12652.2|12651.3|12648.6|12647.7|324
1687972800000|2023-06-28 17:20:00|12651.4|12650.5|12653.5|12652.6|12653.8|12652.9|12651.2|12650.3|251
1687973100000|2023-06-28 17:25:00|12653.6|12652.7|12653.8|12652.9|12654.2|12653.3|12651.4|12650.5|309
1687973400000|2023-06-28 17:30:00|12653.7|12652.8|12651.2|12650.3|12654|12653.1|12651.1|12650.2|227
1687973700000|2023-06-28 17:35:00|12651.3|12650.4|12646.5|12645.6|12651.8|12650.9|12645.3|12644.4|208
1687974000000|2023-06-28 17:40:00|12646.4|12645.5|12646.5|12645.6|12647.6|12646.7|12643.5|12642.6|244
1687974300000|2023-06-28 17:45:00|12646.4|12645.5|12644.5|12643.6|12647.6|12646.7|12643.5|12642.6|269
1687974600000|2023-06-28 17:50:00|12644.4|12643.5|12646.6|12645.7|12647.3|12646.4|12643.8|12642.9|214
1687974900000|2023-06-28 17:55:00|12646.7|12645.8|12647.4|12646.5|12647.8|12646.9|12645.7|12644.8|189
1687975200000|2023-06-28 18:00:00|12647.3|12646.4|12647.1|12646.2|12648.3|12647.4|12646.5|12645.6|270
1687975500000|2023-06-28 18:05:00|12647.2|12646.3|12647.8|12646.9|12649.2|12648.3|12646.3|12645.4|208
1687975800000|2023-06-28 18:10:00|12647.7|12646.8|12649.6|12648.7|12650.5|12649.6|12647.7|12646.8|247
1687976100000|2023-06-28 18:15:00|12649.7|12648.8|12651.6|12650.7|12652.6|12651.7|12649.6|12648.7|175
1687976400000|2023-06-28 18:20:00|12651.7|12650.8|12651.2|12650.3|12653.3|12652.4|12650.9|12650|250
1687976700000|2023-06-28 18:25:00|12651.4|12650.5|12651|12650.1|12652.3|12651.4|12650.5|12649.6|206
1687977000000|2023-06-28 18:30:00|12650.8|12649.9|12650.7|12649.8|12651.4|12650.5|12650.5|12649.6|220
1687977300000|2023-06-28 18:35:00|12650.6|12649.7|12650.4|12649.5|12651.6|12650.7|12649.4|12648.5|191
1687977600000|2023-06-28 18:40:00|12650.5|12649.6|12651.6|12650.7|12653.1|12652.2|12649.5|12648.6|234
1687977900000|2023-06-28 18:45:00|12651.5|12650.6|12650.4|12649.5|12651.6|12650.7|12649.5|12648.6|231
1687978200000|2023-06-28 18:50:00|12650.3|12649.4|12649.3|12648.4|12650.4|12649.5|12648.5|12647.6|178
1687978500000|2023-06-28 18:55:00|12649.2|12648.3|12648.7|12647.8|12650.8|12649.9|12648.5|12647.6|270
1687978800000|2023-06-28 19:00:00|12648.6|12647.7|12646.6|12645.1|12648.7|12647.8|12646|12644.5|292
1687979100000|2023-06-28 19:05:00|12646.5|12645|12646.2|12645.3|12647.3|12645.9|12645.5|12644.2|199
1687979400000|2023-06-28 19:10:00|12646.3|12645.4|12647|12645.5|12647.6|12646.6|12645.4|12644|196
1687979700000|2023-06-28 19:15:00|12646.9|12645.4|12646.3|12645.4|12647.3|12646.4|12646.3|12645|158
1687980000000|2023-06-28 19:20:00|12646.4|12645.5|12645.5|12644.6|12646.8|12645.9|12645.3|12644.1|138
1687980300000|2023-06-28 19:25:00|12645.4|12644.5|12643.7|12642.2|12645.6|12644.7|12643.7|12642.2|124
1687980600000|2023-06-28 19:30:00|12643.8|12642.3|12644.2|12643.3|12645.5|12644.6|12642.9|12642|182
1687980900000|2023-06-28 19:35:00|12644.1|12643.2|12645.5|12644.6|12646.3|12645.4|12643.6|12642.7|177
1687981200000|2023-06-28 19:40:00|12645.4|12644.5|12644.4|12643.5|12645.5|12644.6|12644.2|12643.3|87
1687981500000|2023-06-28 19:45:00|12644.3|12643.4|12642.1|12641.2|12644.4|12643.5|12642.1|12641.2|133
1687981800000|2023-06-28 19:50:00|12641.6|12640.7|12642.1|12641.2|12642.7|12641.8|12641.2|12640.3|200
1687982100000|2023-06-28 19:55:00|12642.2|12641.3|12641.6|12640.7|12642.6|12641.7|12640.4|12639.5|147
1687982400000|2023-06-28 20:00:00|12641.7|12640.8|12641.5|12640.6|12643.6|12642.7|12641.3|12640.4|237
1687982700000|2023-06-28 20:05:00|12641.4|12640.5|12640.3|12639.4|12641.8|12640.9|12640.1|12639.2|64
1687983000000|2023-06-28 20:10:00|12640.2|12639.3|12639.4|12638.5|12640.3|12639.4|12639.2|12638.3|55
1687983300000|2023-06-28 20:15:00|12639.3|12638.4|12639.2|12638.3|12639.8|12638.9|12638.4|12637.5|60
1687983600000|2023-06-28 20:20:00|12639.3|12638.4|12638|12637.1|12639.3|12638.4|12637.9|12637|42
1687983900000|2023-06-28 20:25:00|12638.1|12637.2|12636.5|12635|12638.1|12637.2|12636.2|12635|62
1687984200000|2023-06-28 20:30:00|12636.6|12635.1|12636.3|12635.4|12636.6|12635.4|12635.6|12634.7|37
1687984500000|2023-06-28 20:35:00|12636.4|12635.5|12636.5|12635.6|12636.8|12635.7|12636.1|12635.2|32
1687984800000|2023-06-28 20:40:00|12636.4|12635.5|12637.2|12635.7|12638.2|12637|12636.4|12635.4|99
1687985100000|2023-06-28 20:45:00|12637.4|12635.9|12637.6|12636.7|12637.9|12636.8|12637.1|12635.6|97
1687985400000|2023-06-28 20:50:00|12637.7|12636.2|12636.4|12634.9|12637.7|12636.2|12636.3|12634.8|99
1687985700000|2023-06-28 20:55:00|12636.9|12634.5|12637.4|12633.3|12637.8|12634.8|12636.7|12633.1|160
1687986000000|2023-06-28 21:00:00|12639.7|12632.8|12645.9|12634|12645.9|12634|12639.7|12630.9|16
1687986300000|2023-06-28 21:05:00|12646.8|12634.9|12647.5|12635.6|12648.9|12637|12645.5|12633.6|30
1687986600000|2023-06-28 21:10:00|12647.6|12635.7|12647|12635.1|12647.8|12635.9|12646.9|12635|32
1687986900000|2023-06-28 21:15:00|12647.1|12635.2|12647|12635.1|12647.2|12635.3|12646.8|12634.9|10
1687987200000|2023-06-28 21:20:00|12646.9|12635|12641.6|12631.9|12647|12635.1|12640.4|12631.4|78
1687987500000|2023-06-28 21:25:00|12641.5|12631.8|12645.1|12633.4|12648.8|12636.9|12641.5|12631.8|106
1687987800000|2023-06-28 21:30:00|12645|12633.6|12643.9|12635.9|12645.2|12635.9|12641.4|12632.3|119
1687988100000|2023-06-28 21:35:00|12644|12636|12643.1|12635.5|12644|12636|12643.1|12635.4|60
1687988400000|2023-06-28 21:40:00|12643|12635.6|12642.5|12635.9|12643.3|12636.4|12642.5|12635.6|64
1687988700000|2023-06-28 21:45:00|12642.6|12636|12643.4|12633.7|12643.9|12636.1|12642|12633.6|142
1687989000000|2023-06-28 21:50:00|12643.5|12633.6|12643.3|12634|12643.5|12634.8|12642.3|12633.6|28
1687989300000|2023-06-28 21:55:00|12643.2|12634.1|12643.3|12633.3|12643.9|12634.3|12642.6|12633.3|66
1687989600000|2023-06-28 22:00:00|12643.4|12634.5|12642|12638|12643.5|12638.4|12641|12634|120
1687989900000|2023-06-28 22:05:00|12642.2|12638.4|12642.2|12639.2|12642.4|12639.6|12641.3|12637.9|62
1687990200000|2023-06-28 22:10:00|12642.1|12639.3|12642.4|12640.9|12642.4|12640.9|12641.6|12639.1|188
1687990500000|2023-06-28 22:15:00|12642.2|12640.7|12642|12640.5|12642.3|12640.8|12640.8|12639.3|108
1687990800000|2023-06-28 22:20:00|12641.9|12640.4|12641.1|12639.6|12642.1|12640.6|12640.8|12639.3|63
1687991100000|2023-06-28 22:25:00|12641.2|12639.7|12641.2|12639.7|12641.3|12640.1|12640.8|12639.3|69
1687991400000|2023-06-28 22:30:00|12641.1|12639.6|12640.2|12638.7|12641.1|12639.6|12639.8|12638.3|53
1687991700000|2023-06-28 22:35:00|12640.1|12638.6|12640.2|12638.7|12640.5|12639|12640.1|12638.6|46
1687992000000|2023-06-28 22:40:00|12640.1|12638.6|12640.8|12639.3|12641|12639.5|12640.1|12638.6|36
1687992300000|2023-06-28 22:45:00|12640.7|12639.2|12640.8|12639.3|12640.9|12639.4|12640.6|12639.1|28
1687992600000|2023-06-28 22:50:00|12640.9|12639.4|12640|12638.5|12641.2|12639.7|12639.9|12638.4|52
1687992900000|2023-06-28 22:55:00|12639.9|12638.4|12639.7|12638.2|12640.2|12638.7|12639.6|12638.1|55
1687993200000|2023-06-28 23:00:00|12639.8|12638.3|12641.4|12639.9|12641.6|12640.1|12639.7|12638.2|57
1687993500000|2023-06-28 23:05:00|12641.3|12639.8|12640.8|12639.3|12641.9|12640.4|12640.8|12639.3|92
1687993800000|2023-06-28 23:10:00|12640.9|12639.4|12641.7|12640.2|12642|12640.5|12640.9|12639.4|85
1687994100000|2023-06-28 23:15:00|12641.6|12640.1|12642.4|12641.5|12643.8|12642.8|12640.7|12639.2|156
1687994400000|2023-06-28 23:20:00|12642.5|12641.6|12644.1|12642.6|12644.2|12643|12642.3|12641.4|56
1687994700000|2023-06-28 23:25:00|12644.2|12642.7|12644.1|12642.6|12644.3|12642.8|12643.8|12642.3|41
1687995000000|2023-06-28 23:30:00|12644.2|12642.7|12644.5|12643|12645.4|12643.9|12643.6|12642.1|63
1687995300000|2023-06-28 23:35:00|12644.6|12643.1|12644.8|12643.9|12645.3|12643.9|12644.5|12643|50
1687995600000|2023-06-28 23:40:00|12644.9|12644|12644.8|12643.9|12646.8|12645.3|12644.7|12643.4|89
1687995900000|2023-06-28 23:45:00|12644.9|12644|12645|12643.5|12645.2|12644|12644.3|12643.1|94
1687996200000|2023-06-28 23:50:00|12644.6|12643.7|12644.3|12643.4|12645.1|12644.2|12644.2|12643.2|89
1687996500000|2023-06-28 23:55:00|12644.4|12643.5|12642.5|12641|12645.1|12643.9|12642.4|12640.9|103
1687996800000|2023-06-29 00:00:00|12642.6|12641.1|12637.4|12635.9|12643.1|12642.2|12634.4|12633.3|296
1687997100000|2023-06-29 00:05:00|12637.5|12636|12635.1|12633.6|12638.2|12636.7|12634.2|12632.7|191
1687997400000|2023-06-29 00:10:00|12635.2|12633.7|12634.6|12633.1|12636.3|12635.3|12634.4|12633.1|216
1687997700000|2023-06-29 00:15:00|12634.5|12633|12630|12629.1|12634.8|12633.7|12629.1|12627.9|239
1687998000000|2023-06-29 00:20:00|12630.1|12629.2|12631.6|12630.1|12632.2|12630.7|12629.9|12629|185
1687998300000|2023-06-29 00:25:00|12631.5|12630|12630.4|12628.9|12632.5|12631|12630.3|12628.8|296
1687998600000|2023-06-29 00:30:00|12630.3|12628.8|12631.1|12630.2|12632.2|12630.7|12630.2|12628.7|204
1687998900000|2023-06-29 00:35:00|12631|12630.1|12629.3|12627.8|12631.7|12630.5|12629.2|12627.7|174
1687999200000|2023-06-29 00:40:00|12629.4|12627.9|12628.1|12627.2|12629.7|12628.3|12626|12625.1|176
1687999500000|2023-06-29 00:45:00|12628|12627.1|12628.1|12627.2|12629.3|12628.4|12627.5|12626.6|191
1687999800000|2023-06-29 00:50:00|12628.2|12627.3|12632.8|12631.9|12633.1|12632.2|12626.9|12626|271
1688000100000|2023-06-29 00:55:00|12632.9|12632|12634.9|12634|12635.5|12634.6|12631.1|12629.9|218
1688000400000|2023-06-29 01:00:00|12635|12634.1|12636.2|12635.3|12636.3|12635.3|12634.1|12633|270
1688000700000|2023-06-29 01:05:00|12636.1|12635.2|12637.3|12636.4|12638.3|12637|12635.3|12634.1|245
1688001000000|2023-06-29 01:10:00|12637.4|12636.5|12638.1|12636.6|12638.9|12638|12637.1|12636.2|272
1688001300000|2023-06-29 01:15:00|12638.2|12636.7|12645.2|12644.3|12645.8|12644.9|12637.5|12636|412
1688001600000|2023-06-29 01:20:00|12645.1|12644.2|12646.6|12645.1|12647.1|12645.8|12643.2|12642.2|356
1688001900000|2023-06-29 01:25:00|12646.7|12645.2|12645.6|12644.7|12647.2|12646.3|12645.5|12644.3|270
1688002200000|2023-06-29 01:30:00|12645.7|12644.8|12644.4|12642.9|12647.2|12646.2|12644.2|12642.9|444
1688002500000|2023-06-29 01:35:00|12644.3|12642.8|12644.1|12643.2|12646.1|12645.2|12643.5|12642.6|287
1688002800000|2023-06-29 01:40:00|12644|12643.1|12640.1|12638.6|12645.1|12644.2|12640|12638.5|335
1688003100000|2023-06-29 01:45:00|12640.2|12638.7|12640.4|12639.5|12642.7|12641.8|12638.5|12637.6|317
1688003400000|2023-06-29 01:50:00|12640.5|12639.6|12640.5|12639.6|12642.7|12641.6|12639.9|12639|236
1688003700000|2023-06-29 01:55:00|12640.3|12639.4|12638|12636.5|12640.3|12639.4|12637.4|12636.3|361
1688004000000|2023-06-29 02:00:00|12638.1|12636.6|12631.6|12630.7|12638.8|12637.3|12630.8|12629.9|439
1688004300000|2023-06-29 02:05:00|12631.5|12630.6|12630.7|12629.2|12632.7|12631.8|12629.4|12628.5|368
1688004600000|2023-06-29 02:10:00|12630.8|12629.3|12629.3|12628.4|12632.5|12631|12628.4|12627.5|401
1688004900000|2023-06-29 02:15:00|12629.2|12628.3|12630.2|12629.3|12630.4|12629.5|12628.2|12627.3|281
1688005200000|2023-06-29 02:20:00|12630.4|12629.5|12632.4|12631.5|12633.3|12632.4|12630.4|12629.5|292
1688005500000|2023-06-29 02:25:00|12632.6|12631.7|12634.2|12633.3|12634.8|12633.9|12632|12631.1|291
1688005800000|2023-06-29 02:30:00|12634|12633.1|12635.8|12634.9|12636.1|12635.2|12633.7|12632.8|253
1688006100000|2023-06-29 02:35:00|12635.5|12634.6|12635.1|12634.2|12636.6|12635.7|12635.1|12634.2|172
1688006400000|2023-06-29 02:40:00|12635.2|12634.3|12635|12634.1|12635.4|12634.5|12634|12633.1|184
1688006700000|2023-06-29 02:45:00|12635.1|12634.2|12635|12634.1|12635.7|12634.8|12634.2|12633.3|165
1688007000000|2023-06-29 02:50:00|12635.1|12634.2|12632.3|12631.4|12635.1|12634.2|12630.8|12629.9|177
1688007300000|2023-06-29 02:55:00|12632.2|12631.3|12627.1|12626.2|12633.1|12632.2|12626.3|12625.4|257
1688007600000|2023-06-29 03:00:00|12627.2|12626.3|12627.1|12626.2|12628.5|12627.3|12625.3|12623.8|218
1688007900000|2023-06-29 03:05:00|12627|12626.1|12624.8|12623.9|12627.4|12626.5|12623.8|12622.9|143
1688008200000|2023-06-29 03:10:00|12624.9|12624|12626.2|12625.3|12627.9|12627|12624.5|12623.6|184
1688008500000|2023-06-29 03:15:00|12626.1|12625.2|12626.7|12625.8|12627.4|12626.4|12625.4|12624.2|233
1688008800000|2023-06-29 03:20:00|12626.4|12625.5|12628.8|12627.3|12630.1|12628.6|12625.3|12624.4|207
1688009100000|2023-06-29 03:25:00|12628.7|12627.2|12627.2|12625.7|12628.7|12627.5|12626.4|12625.5|226
1688009400000|2023-06-29 03:30:00|12627|12625.5|12626.4|12624.9|12627.2|12625.7|12625.3|12624.1|245
1688009700000|2023-06-29 03:35:00|12626.5|12625|12622.3|12621.4|12626.5|12625.1|12621.3|12620.4|227
1688010000000|2023-06-29 03:40:00|12622.2|12621.3|12623.6|12622.1|12623.9|12622.4|12621.9|12621|202
1688010300000|2023-06-29 03:45:00|12623.5|12622|12622.8|12621.9|12624.7|12623.4|12622.3|12621.1|199
1688010600000|2023-06-29 03:50:00|12622.9|12622|12625|12624.1|12625.1|12624.2|12622.2|12621.3|145
1688010900000|2023-06-29 03:55:00|12624.9|12624|12626.2|12625.3|12626.4|12625.5|12624.3|12623.4|144
1688011200000|2023-06-29 04:00:00|12626.3|12625.4|12625.9|12625|12626.7|12625.8|12624.8|12623.9|165
1688011500000|2023-06-29 04:05:00|12626|12625.1|12626.1|12625.2|12626.5|12625.6|12625.4|12624.5|132
1688011800000|2023-06-29 04:10:00|12626|12625.1|12625|12624.1|12627|12626.1|12624.7|12623.8|181
1688012100000|2023-06-29 04:15:00|12624.9|12624|12623.7|12622.8|12625.1|12624.2|12623.1|12621.6|101
1688012400000|2023-06-29 04:20:00|12623.6|12622.7|12624.1|12622.6|12624.6|12623.2|12622.9|12622|179
1688012700000|2023-06-29 04:25:00|12624.2|12622.7|12624.4|12623.5|12625.3|12624.3|12624.1|12622.7|160
1688013000000|2023-06-29 04:30:00|12624.5|12623.6|12624|12623.1|12625.1|12624.2|12623.1|12622.2|178
1688013300000|2023-06-29 04:35:00|12624.1|12623.2|12625|12624.1|12625.1|12624.2|12623.3|12622.4|159
1688013600000|2023-06-29 04:40:00|12625.1|12624.2|12625.6|12624.7|12627.1|12626.2|12624.5|12623.6|155
1688013900000|2023-06-29 04:45:00|12625.7|12624.8|12624.4|12623.5|12626.9|12626|12624.2|12623.3|176
1688014200000|2023-06-29 04:50:00|12624.3|12623.4|12624.2|12622.7|12624.8|12623.5|12622.9|12621.9|247
1688014500000|2023-06-29 04:55:00|12624|12623.1|12621.2|12619.7|12624.4|12623.3|12618.1|12616.6|301
1688014800000|2023-06-29 05:00:00|12621.3|12619.8|12619|12617.5|12621.7|12620.2|12618.6|12617.1|266
1688015100000|2023-06-29 05:05:00|12619.1|12617.6|12621.8|12620.3|12621.8|12620.6|12619.1|12617.6|250
1688015400000|2023-06-29 05:10:00|12621.3|12620.4|12617.8|12616.3|12622|12620.6|12617|12615.5|283
1688015700000|2023-06-29 05:15:00|12617.7|12616.2|12619.4|12617.9|12620.8|12619.3|12617.3|12615.8|251
1688016000000|2023-06-29 05:20:00|12619.3|12617.8|12615.7|12614.8|12619.4|12617.9|12615.4|12614.5|238
1688016300000|2023-06-29 05:25:00|12615.6|12614.7|12618.6|12617.1|12619.6|12618.7|12615.6|12614.7|180
1688016600000|2023-06-29 05:30:00|12618.5|12617|12623.9|12623|12624|12623.1|12618.3|12617|467
1688016900000|2023-06-29 05:35:00|12624.1|12623.2|12626.6|12625.7|12626.6|12625.7|12623.2|12621.8|199
1688017200000|2023-06-29 05:40:00|12626.3|12625.4|12619.5|12618.6|12627.3|12626.4|12618.9|12618|302
1688017500000|2023-06-29 05:45:00|12619.3|12618.4|12617.1|12615.6|12621.3|12620|12617.1|12615.6|278
1688017800000|2023-06-29 05:50:00|12617.5|12616|12620.4|12618.9|12620.5|12619|12617.4|12615.9|179
1688018100000|2023-06-29 05:55:00|12620.3|12618.8|12626.4|12624.9|12626.6|12625.1|12620.3|12618.8|330
1688018400000|2023-06-29 06:00:00|12626.2|12624.7|12626|12625.1|12627.5|12626.3|12621.4|12620.5|403
1688018700000|2023-06-29 06:05:00|12626.3|12624.8|12628.9|12628|12631.9|12630.7|12625.9|12624.4|394
1688019000000|2023-06-29 06:10:00|12628.8|12627.9|12631.4|12629.9|12632.1|12631|12627.3|12626.4|355
1688019300000|2023-06-29 06:15:00|12631.1|12629.6|12629.5|12628.6|12631.8|12630.7|12626.4|12624.9|261
1688019600000|2023-06-29 06:20:00|12629.4|12628.5|12626.6|12625.7|12629.6|12628.7|12626.5|12625.6|218
1688019900000|2023-06-29 06:25:00|12626.4|12625.5|12622.7|12621.8|12627.7|12626.4|12619.9|12619|377
1688020200000|2023-06-29 06:30:00|12622.6|12621.7|12620.4|12619.5|12625|12624.1|12617.7|12616.8|408
1688020500000|2023-06-29 06:35:00|12620.5|12619.6|12626.4|12625.5|12626.4|12625.5|12617.3|12616.4|505
1688020800000|2023-06-29 06:40:00|12626.5|12625.6|12624.9|12624|12630|12629.1|12624.6|12623.7|434
1688021100000|2023-06-29 06:45:00|12624.7|12623.8|12633.5|12632.6|12633.7|12632.8|12624.3|12623.4|309
1688021400000|2023-06-29 06:50:00|12633.6|12632.7|12631.6|12630.7|12634.3|12633.4|12629.1|12628.2|234
1688021700000|2023-06-29 06:55:00|12631.3|12630.4|12635.9|12635|12635.9|12635|12631|12630.1|307
1688022000000|2023-06-29 07:00:00|12635.3|12634.4|12637|12636.1|12640.6|12639.7|12633.1|12632.2|742
1688022300000|2023-06-29 07:05:00|12636.9|12636|12638.9|12638|12639.2|12638.3|12634.7|12633.4|432
1688022600000|2023-06-29 07:10:00|12639|12638.1|12639.8|12638.9|12641.9|12640.4|12636.8|12635.6|459
1688022900000|2023-06-29 07:15:00|12639.7|12638.8|12643.3|12641.8|12644.3|12643.2|12637.2|12636.3|512
1688023200000|2023-06-29 07:20:00|12643|12641.5|12643.9|12643|12645|12644.1|12641.1|12639.9|387
1688023500000|2023-06-29 07:25:00|12644|12643.1|12641.6|12640.7|12644|12643.1|12639.9|12639|318
1688023800000|2023-06-29 07:30:00|12641.7|12640.8|12639.8|12638.9|12642.2|12641.3|12638.8|12637.9|415
1688024100000|2023-06-29 07:35:00|12639.9|12639|12641.1|12640.2|12643.6|12642.7|12638.9|12638|554
1688024400000|2023-06-29 07:40:00|12641|12640.1|12640.2|12639.3|12641.3|12640.4|12636.6|12635.7|335
1688024700000|2023-06-29 07:45:00|12640.5|12639.6|12642.3|12640.8|12643.8|12642.9|12639.2|12638.3|303
1688025000000|2023-06-29 07:50:00|12642.2|12640.7|12641.7|12640.8|12642.2|12641.2|12638.8|12637.9|277
1688025300000|2023-06-29 07:55:00|12641.8|12640.9|12646.4|12645.5|12649.9|12649|12641.6|12640.7|377
1688025600000|2023-06-29 08:00:00|12646.5|12645.6|12648.4|12647.5|12648.9|12648|12644.6|12643.7|472
1688025900000|2023-06-29 08:05:00|12648.2|12647.3|12646.8|12645.9|12651.8|12650.9|12646.7|12645.8|302
1688026200000|2023-06-29 08:10:00|12647|12646.1|12650.2|12649.3|12652.8|12651.9|12645.2|12644.3|404
1688026500000|2023-06-29 08:15:00|12650.3|12649.4|12653.8|12652.9|12653.9|12653|12648.2|12647.3|568
1688026800000|2023-06-29 08:20:00|12653.9|12653|12646.4|12645.5|12654.4|12653.5|12645|12644.1|410
1688027100000|2023-06-29 08:25:00|12646.2|12645.3|12649.2|12647.7|12650.2|12648.7|12644.6|12643.7|355
1688027400000|2023-06-29 08:30:00|12649.3|12647.8|12641.7|12640.8|12650.2|12648.7|12636|12634.7|384
1688027700000|2023-06-29 08:35:00|12642|12641.1|12646.6|12645.7|12646.8|12645.9|12641.8|12640.9|281
1688028000000|2023-06-29 08:40:00|12646.8|12645.9|12646.9|12646|12651.5|12650.6|12646.6|12645.7|296
1688028300000|2023-06-29 08:45:00|12646.8|12645.9|12648.3|12647.4|12650.9|12650|12644.6|12643.7|347
1688028600000|2023-06-29 08:50:00|12648.2|12647.3|12644.7|12643.8|12649|12648.1|12643.5|12642.6|243
1688028900000|2023-06-29 08:55:00|12644.6|12643.7|12646.7|12645.8|12649.8|12648.9|12644.6|12643.7|262
1688029200000|2023-06-29 09:00:00|12646.6|12645.7|12642.7|12641.8|12646.8|12645.9|12642.5|12641.6|259
1688029500000|2023-06-29 09:05:00|12642.6|12641.7|12646.4|12645.5|12646.5|12645.6|12642.6|12641.7|254
1688029800000|2023-06-29 09:10:00|12646.5|12645.6|12644.8|12643.9|12649.5|12648.6|12644.8|12643.9|210
1688030100000|2023-06-29 09:15:00|12644.5|12643.6|12643.7|12642.8|12644.9|12644|12642.4|12641.5|247
1688030400000|2023-06-29 09:20:00|12643.6|12642.7|12640.6|12639.1|12643.9|12642.9|12640.6|12639.1|321
1688030700000|2023-06-29 09:25:00|12640.5|12639|12640.6|12639.7|12642|12641.1|12637.3|12636.4|280
1688031000000|2023-06-29 09:30:00|12640.4|12639.5|12643.7|12642.8|12644.1|12643.2|12638.8|12637.9|292
1688031300000|2023-06-29 09:35:00|12643.8|12642.9|12642.1|12641.2|12643.9|12643|12641.6|12640.5|263
1688031600000|2023-06-29 09:40:00|12642.2|12641.3|12643.2|12642.3|12643.5|12642.6|12638.8|12637.9|268
1688031900000|2023-06-29 09:45:00|12643.1|12642.2|12643.8|12642.9|12646.2|12645.3|12642.2|12641.3|292
1688032200000|2023-06-29 09:50:00|12643.3|12642.4|12647.4|12646.5|12647.9|12646.9|12642.9|12642|200
1688032500000|2023-06-29 09:55:00|12647.5|12646.6|12647|12646.1|12649.4|12648.1|12645.9|12644.9|322
1688032800000|2023-06-29 10:00:00|12646.9|12646|12645.6|12644.7|12649.9|12649|12645.5|12644.6|281
1688033100000|2023-06-29 10:05:00|12645.5|12644.6|12642.4|12641.5|12646.8|12645.9|12641.8|12640.3|292
1688033400000|2023-06-29 10:10:00|12642.3|12641.4|12647.6|12646.7|12647.7|12646.8|12642|12641.1|260
1688033700000|2023-06-29 10:15:00|12647.4|12646.5|12651.9|12651|12654.8|12653.9|12646.7|12645.8|308
1688034000000|2023-06-29 10:20:00|12651.8|12650.9|12654.6|12653.7|12655.8|12654.6|12650.7|12649.8|290
1688034300000|2023-06-29 10:25:00|12654.7|12653.8|12655.7|12654.8|12658.8|12657.9|12652.6|12651.7|381
1688034600000|2023-06-29 10:30:00|12655.8|12654.9|12664.7|12663.8|12664.9|12664|12655.6|12654.7|310
1688034900000|2023-06-29 10:35:00|12664.8|12663.9|12657.8|12656.9|12664.8|12663.9|12657.5|12656.6|195
1688035200000|2023-06-29 10:40:00|12657.7|12656.8|12658.1|12657.2|12659.8|12658.9|12656.9|12656|224
1688035500000|2023-06-29 10:45:00|12658.2|12657.3|12655.3|12654.4|12658.3|12657.4|12653.9|12653|244
1688035800000|2023-06-29 10:50:00|12655.4|12654.5|12653.8|12652.9|12656.2|12655.3|12652.9|12652|194
1688036100000|2023-06-29 10:55:00|12653.9|12653|12656.5|12655.6|12656.6|12655.7|12652.6|12651.7|267
1688036400000|2023-06-29 11:00:00|12656.4|12655.5|12652.6|12651.7|12658.6|12657.7|12652.4|12651.5|204
1688036700000|2023-06-29 11:05:00|12652.7|12651.8|12654.3|12653.4|12654.3|12653.4|12649.9|12649|178
1688037000000|2023-06-29 11:10:00|12654.2|12653.3|12654.5|12653.6|12658.2|12657.3|12653.1|12652.2|243
1688037300000|2023-06-29 11:15:00|12654.4|12653.5|12654.4|12653.5|12655.7|12654.8|12652.7|12651.8|207
1688037600000|2023-06-29 11:20:00|12654.5|12653.6|12658.5|12657.6|12659.2|12658.3|12654.3|12653.4|204
1688037900000|2023-06-29 11:25:00|12658.6|12657.7|12657.2|12656.3|12659.9|12659|12656.3|12655.4|268
1688038200000|2023-06-29 11:30:00|12657.3|12656.4|12658.5|12657.6|12658.8|12657.9|12653.5|12652.6|312
1688038500000|2023-06-29 11:35:00|12658.4|12657.5|12655.7|12654.8|12658.4|12657.5|12654.2|12653.3|257
1688038800000|2023-06-29 11:40:00|12655.6|12654.7|12654.6|12653.7|12655.7|12654.8|12652|12651.1|192
1688039100000|2023-06-29 11:45:00|12654.5|12653.6|12656.8|12655.9|12658.3|12657.4|12653.7|12652.8|284
1688039400000|2023-06-29 11:50:00|12656.6|12655.7|12655.9|12655|12657.3|12656.4|12653|12652.1|283
1688039700000|2023-06-29 11:55:00|12656.1|12655.2|12656.3|12655.4|12659.7|12658.8|12655.8|12654.9|229
1688040000000|2023-06-29 12:00:00|12656.2|12655.3|12661.8|12660.9|12661.9|12661|12653.6|12652.4|427
1688040300000|2023-06-29 12:05:00|12661.7|12660.8|12659.5|12658.6|12663|12662.1|12659.4|12658.5|332
1688040600000|2023-06-29 12:10:00|12659.4|12658.5|12664.9|12664|12667.4|12666.5|12658.6|12657.7|349
1688040900000|2023-06-29 12:15:00|12665|12664.1|12664.6|12663.7|12665.8|12664.9|12659.7|12658.8|323
1688041200000|2023-06-29 12:20:00|12664.5|12663.6|12663.5|12662.6|12664.7|12663.8|12661.6|12660.1|343
1688041500000|2023-06-29 12:25:00|12663.4|12662.5|12663.3|12657.2|12664.7|12663.3|12660.1|12657.2|457
1688041800000|2023-06-29 12:30:00|12661.3|12657.3|12627|12625.5|12662.1|12657.3|12623.1|12621.6|1597
1688042100000|2023-06-29 12:35:00|12626.9|12625.4|12628.9|12627.4|12629|12627.5|12615.9|12615|1059
1688042400000|2023-06-29 12:40:00|12628.8|12627.3|12627|12625.5|12629.7|12628.8|12617.3|12616.1|764
1688042700000|2023-06-29 12:45:00|12626.9|12625.4|12618.7|12617.8|12627.6|12626.1|12618.7|12617.7|718
1688043000000|2023-06-29 12:50:00|12618.6|12617.7|12605.2|12603.7|12619.9|12618.4|12605.2|12603.7|674
1688043300000|2023-06-29 12:55:00|12605.4|12603.9|12607|12606.1|12607|12606.1|12601.2|12599.7|864
1688043600000|2023-06-29 13:00:00|12607.1|12606.2|12610.7|12609.2|12611.5|12610|12601.8|12600.7|834
1688043900000|2023-06-29 13:05:00|12610.8|12609.3|12608.3|12606.8|12618.4|12616.9|12607.7|12606.2|749
1688044200000|2023-06-29 13:10:00|12608.5|12607|12605.6|12604.1|12610.5|12609|12604.7|12603.2|621
1688044500000|2023-06-29 13:15:00|12605.2|12603.7|12615.1|12613.6|12615.6|12614.4|12604.6|12603.1|601
1688044800000|2023-06-29 13:20:00|12615.2|12613.7|12611.8|12610.3|12618|12616.5|12611.8|12610.3|538
1688045100000|2023-06-29 13:25:00|12612.1|12610.6|12604.5|12603|12612.1|12610.6|12601.7|12600.2|554
1688045400000|2023-06-29 13:30:00|12604.1|12602.6|12599.1|12597.6|12604.7|12603.2|12591.9|12590.4|665
1688045700000|2023-06-29 13:35:00|12599.2|12597.7|12601.9|12600.4|12605.6|12604.1|12598|12596.5|661
1688046000000|2023-06-29 13:40:00|12601.4|12599.9|12593|12592.1|12603.1|12601.6|12591.9|12590.7|631
1688046300000|2023-06-29 13:45:00|12593.1|12592.2|12596.6|12595.7|12599.3|12597.8|12592|12591.1|761
1688046600000|2023-06-29 13:50:00|12597.1|12595.6|12596.4|12594.9|12599.4|12598|12593.8|12592.9|590
1688046900000|2023-06-29 13:55:00|12596.8|12595.3|12598.9|12597.4|12603.4|12601.9|12594.9|12593.4|611
1688047200000|2023-06-29 14:00:00|12599|12597.5|12607.9|12607|12609.3|12608|12598.8|12597.3|684
1688047500000|2023-06-29 14:05:00|12608|12607.1|12606.6|12605.7|12615|12613.9|12601.5|12600.6|790
1688047800000|2023-06-29 14:10:00|12606.5|12605.6|12619.6|12618.7|12619.7|12618.8|12604.3|12602.9|835
1688048100000|2023-06-29 14:15:00|12619.7|12618.8|12619.9|12619|12627|12626.1|12616|12615.1|706
1688048400000|2023-06-29 14:20:00|12620.2|12619.3|12620.5|12619.6|12624.8|12623.9|12619.5|12618.6|700
1688048700000|2023-06-29 14:25:00|12620.6|12619.7|12621.6|12620.7|12632|12631.1|12620.1|12619.2|712
1688049000000|2023-06-29 14:30:00|12621.5|12620.6|12619.4|12618.5|12622.2|12621.3|12615.3|12614.4|706
1688049300000|2023-06-29 14:35:00|12619.2|12618.3|12619.5|12618.6|12620.8|12619.9|12614.7|12613.8|604
1688049600000|2023-06-29 14:40:00|12619.4|12618.5|12615.5|12614.6|12623.5|12622.6|12615.5|12614.6|683
1688049900000|2023-06-29 14:45:00|12615.1|12614.2|12620.5|12619.6|12621.5|12620.6|12610.5|12609.6|651
1688050200000|2023-06-29 14:50:00|12620.6|12619.7|12618.5|12617.6|12626.3|12625.4|12616|12615.1|667
1688050500000|2023-06-29 14:55:00|12619|12618.1|12618.4|12617.5|12620.8|12619.9|12616.4|12615.5|525
1688050800000|2023-06-29 15:00:00|12618.3|12617.4|12620.2|12619.3|12620.4|12619.5|12615.3|12614.4|532
1688051100000|2023-06-29 15:05:00|12620.3|12619.4|12615.3|12614.4|12624.4|12623.5|12615.3|12614.4|490
1688051400000|2023-06-29 15:10:00|12615.2|12614.3|12610.6|12609.1|12616|12615.1|12610.2|12609|425
1688051700000|2023-06-29 15:15:00|12610.8|12609.9|12612.5|12611.6|12613.8|12612.5|12609.6|12608.1|356
1688052000000|2023-06-29 15:20:00|12612.8|12611.3|12613.4|12612.5|12614.7|12613.8|12609.4|12608.5|481
1688052300000|2023-06-29 15:25:00|12613.6|12612.7|12613.6|12612.7|12616.3|12615.4|12612.4|12611.5|287
1688052600000|2023-06-29 15:30:00|12613.8|12612.9|12610.5|12609.6|12613.9|12613|12609.7|12608.8|435
1688052900000|2023-06-29 15:35:00|12610.6|12609.7|12610.7|12609.8|12611.4|12610.5|12605.2|12604.3|486
1688053200000|2023-06-29 15:40:00|12610.8|12609.9|12612.8|12611.9|12614|12613.1|12609.5|12608.6|419
1688053500000|2023-06-29 15:45:00|12612.9|12612|12612.7|12611.8|12614.8|12613.9|12611.4|12610.5|362
1688053800000|2023-06-29 15:50:00|12612.6|12611.7|12615.3|12614.4|12617.7|12616.8|12612.6|12611.7|466
1688054100000|2023-06-29 15:55:00|12615.4|12614.5|12615.8|12614.9|12617.8|12616.9|12614.1|12613.2|361
1688054400000|2023-06-29 16:00:00|12615.7|12614.8|12617.9|12617|12617.9|12617|12614.7|12613.8|368
1688054700000|2023-06-29 16:05:00|12618|12617.1|12619.5|12618.6|12620.4|12619.5|12615.7|12614.8|339
1688055000000|2023-06-29 16:10:00|12619.4|12618.5|12617.9|12617|12619.7|12618.8|12615.6|12614.7|415
1688055300000|2023-06-29 16:15:00|12618|12617.1|12617.7|12616.8|12618.6|12617.5|12615.5|12614.6|384
1688055600000|2023-06-29 16:20:00|12617.8|12616.9|12619.7|12618.8|12620.3|12619.4|12617.5|12616.6|330
1688055900000|2023-06-29 16:25:00|12619.6|12618.7|12620.7|12619.8|12621.3|12620.4|12616.3|12615.4|451
1688056200000|2023-06-29 16:30:00|12620.8|12619.9|12619.6|12618.7|12621.3|12620.4|12619|12618.1|322
1688056500000|2023-06-29 16:35:00|12619.7|12618.8|12619.9|12619|12620.8|12619.9|12618.7|12617.8|341
1688056800000|2023-06-29 16:40:00|12620|12619.1|12622.1|12621.2|12624|12623.1|12619.6|12618.7|290
1688057100000|2023-06-29 16:45:00|12622|12621.1|12621.7|12620.8|12622|12621.1|12619.8|12618.9|305
1688057400000|2023-06-29 16:50:00|12621.6|12620.7|12623.9|12623|12625.2|12624.3|12621.6|12620.7|260
1688057700000|2023-06-29 16:55:00|12624|12623.1|12624.1|12623.2|12628.2|12627|12621.8|12620.9|341
1688058000000|2023-06-29 17:00:00|12624.2|12623.3|12624|12623.1|12625.3|12624.4|12621.8|12620.9|209
1688058300000|2023-06-29 17:05:00|12623.8|12622.9|12623.7|12622.8|12624.1|12623.2|12621.7|12620.8|325
1688058600000|2023-06-29 17:10:00|12623.8|12622.9|12621.7|12620.8|12624.8|12623.9|12621.3|12620.4|264
1688058900000|2023-06-29 17:15:00|12621.8|12620.9|12618.6|12617.7|12622.4|12621.5|12617.1|12616.2|292
1688059200000|2023-06-29 17:20:00|12618.7|12617.8|12619.4|12618.5|12620.5|12619.6|12617.7|12616.8|279
1688059500000|2023-06-29 17:25:00|12619.3|12618.4|12619.7|12618.8|12622.1|12621.2|12618.6|12617.7|363
1688059800000|2023-06-29 17:30:00|12619.6|12618.7|12617.7|12616.8|12621.4|12620.5|12617.5|12616.6|275
1688060100000|2023-06-29 17:35:00|12617.6|12616.7|12618.3|12617.4|12618.3|12617.4|12615.5|12614.6|257
1688060400000|2023-06-29 17:40:00|12618.2|12617.3|12616.5|12615.6|12619.6|12618.7|12616.2|12615.3|195
1688060700000|2023-06-29 17:45:00|12616.6|12615.7|12619.5|12618.6|12619.8|12618.9|12616.4|12615.5|165
1688061000000|2023-06-29 17:50:00|12619.6|12618.7|12618.6|12617.7|12619.7|12618.8|12618.2|12617.3|200
1688061300000|2023-06-29 17:55:00|12618.7|12617.8|12615.8|12614.9|12619.4|12618.5|12613.6|12612.7|239
1688061600000|2023-06-29 18:00:00|12615.7|12614.8|12613.7|12612.8|12616.8|12615.9|12613.5|12612.6|279
1688061900000|2023-06-29 18:05:00|12613.8|12612.9|12613.2|12612.3|12614.4|12613.5|12611.7|12610.8|287
1688062200000|2023-06-29 18:10:00|12612.9|12612|12613.9|12613|12614.5|12613.6|12612.5|12611.6|210
1688062500000|2023-06-29 18:15:00|12614|12613.1|12612.8|12611.9|12615.6|12614.7|12612.6|12611.7|206
1688062800000|2023-06-29 18:20:00|12612.7|12611.8|12614.9|12614|12616.1|12615.2|12612.7|12611.8|192
1688063100000|2023-06-29 18:25:00|12614.7|12613.8|12616.7|12615.8|12616.8|12615.9|12613|12612.1|201
1688063400000|2023-06-29 18:30:00|12616.8|12615.9|12618.7|12617.8|12619.2|12618.3|12616.7|12615.8|241
1688063700000|2023-06-29 18:35:00|12618.8|12617.9|12619|12618.1|12621.2|12620.3|12618.6|12617.7|194
1688064000000|2023-06-29 18:40:00|12618.9|12618|12617.1|12616.2|12618.9|12618|12616.7|12615.8|102
1688064300000|2023-06-29 18:45:00|12617|12616.1|12612|12611.1|12617|12616.1|12612|12611.1|136
1688064600000|2023-06-29 18:50:00|12612.1|12611.2|12611|12610.1|12612.1|12611.2|12609.9|12609|140
1688064900000|2023-06-29 18:55:00|12611.1|12610.2|12614.1|12613.2|12616.3|12615.4|12611|12610.1|221
1688065200000|2023-06-29 19:00:00|12614|12613.1|12615.1|12614.2|12615.6|12614.7|12614|12613.1|77
1688065500000|2023-06-29 19:05:00|12615.2|12614.3|12614.3|12613.4|12615.9|12615|12613.3|12612.4|112
1688065800000|2023-06-29 19:10:00|12614.2|12613.3|12614.6|12613.7|12615.1|12614.2|12613.4|12612.5|124
1688066100000|2023-06-29 19:15:00|12614.7|12613.8|12613.8|12612.9|12614.7|12613.8|12612.1|12611.2|158
1688066400000|2023-06-29 19:20:00|12613.9|12613|12613|12612.1|12614.1|12613.2|12612.1|12611.2|162
1688066700000|2023-06-29 19:25:00|12612.9|12612|12615.2|12614.3|12616.3|12615.4|12612.8|12611.9|146
1688067000000|2023-06-29 19:30:00|12615.1|12614.2|12615.2|12614.3|12616.2|12615|12615|12614.1|79
1688067300000|2023-06-29 19:35:00|12615.1|12614.2|12614.2|12613.3|12616.9|12616|12614.2|12613.3|165
1688067600000|2023-06-29 19:40:00|12614.3|12613.4|12611.8|12610.9|12615.3|12614.4|12611.7|12610.8|139
1688067900000|2023-06-29 19:45:00|12611.7|12610.8|12611.8|12610.9|12612.9|12612|12610.7|12609.8|241
1688068200000|2023-06-29 19:50:00|12611.4|12610.5|12612|12611.1|12612.8|12611.9|12611|12610.1|192
1688068500000|2023-06-29 19:55:00|12611.5|12610.6|12614.6|12613.7|12615.1|12614.2|12611.3|12610.4|234
1688068800000|2023-06-29 20:00:00|12614.5|12613.6|12614.4|12613.5|12615.5|12614.6|12612.9|12612|180
1688069100000|2023-06-29 20:05:00|12614.5|12613.6|12613.1|12612.2|12614.8|12613.9|12612.8|12611.9|122
1688069400000|2023-06-29 20:10:00|12613|12612.1|12613.3|12611.8|12613.8|12612.9|12612.7|12611.7|149
1688069700000|2023-06-29 20:15:00|12613.2|12611.7|12612.7|12611.8|12613.6|12612.4|12612.7|12611.4|76
1688070000000|2023-06-29 20:20:00|12612.6|12611.7|12610.7|12609.2|12612.6|12611.7|12610.7|12609.2|90
1688070300000|2023-06-29 20:25:00|12610.6|12609.1|12609.7|12608.8|12610.7|12609.5|12609.4|12608.2|59
1688070600000|2023-06-29 20:30:00|12609.8|12608.9|12612.4|12611.5|12612.8|12611.5|12609.7|12608.8|155
1688070900000|2023-06-29 20:35:00|12612.5|12611.6|12612.7|12611.8|12613.9|12612.6|12612.4|12611.2|110
1688071200000|2023-06-29 20:40:00|12612.8|12611.9|12611.5|12610.6|12613.4|12612.2|12611.4|12610.3|87
1688071500000|2023-06-29 20:45:00|12611.9|12610.4|12611.5|12610|12611.9|12610.5|12611.1|12609.6|58
1688071800000|2023-06-29 20:50:00|12611.6|12610.1|12611|12610.1|12611.9|12610.4|12611|12609.7|79
1688072100000|2023-06-29 20:55:00|12611.4|12609.6|12616.2|12609.8|12616.3|12611.4|12610.6|12608|332
1688072400000|2023-06-29 21:00:00|12617.7|12608.6|12617.4|12605.5|12619.7|12608.6|12617.4|12605.5|27
1688072700000|2023-06-29 21:05:00|12617.1|12605.2|12617.7|12605.8|12617.9|12606|12615.2|12604.3|47
1688073000000|2023-06-29 21:10:00|12617.8|12605.9|12617.6|12605.7|12617.9|12606|12616.7|12605.3|18
1688073300000|2023-06-29 21:15:00|12617.8|12605.9|12616.2|12604.9|12617.8|12605.9|12616|12604.5|28
1688073600000|2023-06-29 21:20:00|12616.1|12605.5|12618.6|12606.8|12619.3|12607.7|12615.3|12604.4|47
1688073900000|2023-06-29 21:25:00|12618.5|12606.9|12618.6|12607.6|12620.3|12608.7|12618.3|12606.9|39
1688074200000|2023-06-29 21:30:00|12618.5|12607.8|12617.7|12611.2|12618.8|12611.2|12617.7|12607.6|41
1688074500000|2023-06-29 21:35:00|12617.6|12611.1|12617.7|12610.4|12617.8|12611.2|12617.5|12610.1|18
1688074800000|2023-06-29 21:40:00|12617.4|12610.3|12617.9|12608.9|12618.4|12610.8|12616.5|12608|33
1688075100000|2023-06-29 21:45:00|12617.3|12608.5|12616.1|12607|12617.6|12610.3|12616|12607|97
1688075400000|2023-06-29 21:50:00|12616|12607.1|12613.7|12606.5|12616.1|12607.1|12613.7|12606.5|124
1688075700000|2023-06-29 21:55:00|12613.8|12606.6|12614|12607.1|12614.5|12607.4|12613|12606.5|48
1688076000000|2023-06-29 22:00:00|12614.2|12607.3|12612.2|12609.2|12614.6|12609.5|12611.5|12606.8|106
1688076300000|2023-06-29 22:05:00|12611.7|12609.6|12612.7|12610.3|12613|12610.7|12611.7|12609.6|56
1688076600000|2023-06-29 22:10:00|12612.6|12610.2|12613.2|12611.7|12614.3|12612|12612.3|12609.8|143
1688076900000|2023-06-29 22:15:00|12613.1|12611.6|12614.9|12613.4|12614.9|12613.4|12612.8|12610.5|176
1688077200000|2023-06-29 22:20:00|12615|12613.5|12615.4|12613.9|12616.2|12614.7|12614.9|12613.4|86
1688077500000|2023-06-29 22:25:00|12615.3|12613.8|12614.9|12613.4|12615.7|12614.2|12614.7|12613.1|122
1688077800000|2023-06-29 22:30:00|12614.3|12612.8|12613.1|12611.6|12614.8|12612.9|12612.7|12611.2|88
1688078100000|2023-06-29 22:35:00|12613.2|12611.7|12613.2|12611.7|12613.7|12612.2|12612.9|12611.4|61
1688078400000|2023-06-29 22:40:00|12613.3|12611.8|12613.2|12611.7|12613.9|12612.4|12612.9|12611.4|62
1688078700000|2023-06-29 22:45:00|12613.6|12612.1|12613.3|12611.8|12613.9|12612.4|12613.1|12611.6|59
1688079000000|2023-06-29 22:50:00|12613.4|12611.9|12613|12611.5|12613.6|12612.3|12613|12611.5|66
1688079300000|2023-06-29 22:55:00|12613.1|12611.6|12612.5|12611|12613.7|12612.2|12612.5|12611|76
1688079600000|2023-06-29 23:00:00|12612.6|12611.1|12610.4|12608.9|12612.6|12611.1|12609.9|12608.4|86
1688079900000|2023-06-29 23:05:00|12610.5|12609|12610.9|12609.4|12611.9|12610.4|12610.5|12609|70
1688080200000|2023-06-29 23:10:00|12611|12609.5|12610.1|12608.6|12612.1|12610.6|12610.1|12608.6|80
1688080500000|2023-06-29 23:15:00|12610.2|12608.7|12611.7|12610.2|12612|12610.5|12610.2|12608.7|41
1688080800000|2023-06-29 23:20:00|12611.8|12610.3|12612.4|12611.5|12612.8|12611.6|12611.3|12610.1|65
1688081100000|2023-06-29 23:25:00|12612.3|12611.4|12613.1|12611.6|12613.6|12612.5|12612.3|12611.2|49
1688081400000|2023-06-29 23:30:00|12613.2|12611.7|12611.9|12611|12613.3|12611.8|12611.7|12610.5|66
1688081700000|2023-06-29 23:35:00|12611.8|12610.9|12611.5|12610.6|12612.1|12611.2|12611.1|12610.2|62
1688082000000|2023-06-29 23:40:00|12611.4|12610.5|12611.3|12610.4|12611.4|12610.5|12610.7|12609.6|33
1688082300000|2023-06-29 23:45:00|12611.4|12610.5|12610.9|12609.4|12611.7|12610.8|12609.9|12608.7|79
1688082600000|2023-06-29 23:50:00|12611|12609.5|12611.8|12610.9|12612.2|12611.1|12610.8|12609.5|63
1688082900000|2023-06-29 23:55:00|12611.7|12610.8|12614.2|12612.7|12615.4|12613.9|12611.7|12610.8|114
1688083200000|2023-06-30 00:00:00|12614.1|12612.6|12615.2|12613.7|12615.7|12614.2|12613.5|12612|233
1688083500000|2023-06-30 00:05:00|12615.3|12613.8|12617.6|12616.1|12617.9|12616.4|12615.3|12613.8|140
1688083800000|2023-06-30 00:10:00|12617.7|12616.2|12612.3|12611.4|12617.7|12616.2|12612.3|12611|180
1688084100000|2023-06-30 00:15:00|12612.4|12611.5|12614.6|12613.1|12615.3|12613.9|12611.8|12610.7|246
1688084400000|2023-06-30 00:20:00|12614.7|12613.2|12617.2|12616.3|12617.9|12616.8|12614.4|12612.9|263
1688084700000|2023-06-30 00:25:00|12617.3|12616.4|12615.2|12614.3|12617.4|12616.5|12614.3|12613.4|195
1688085000000|2023-06-30 00:30:00|12615.3|12614.4|12617.8|12616.9|12618|12617.1|12614.8|12613.9|158
1688085300000|2023-06-30 00:35:00|12617.9|12617|12620.1|12619.2|12620.3|12619.4|12617.7|12616.8|154
1688085600000|2023-06-30 00:40:00|12620.2|12619.3|12618.7|12617.8|12620.5|12619.4|12618.5|12617.6|190
1688085900000|2023-06-30 00:45:00|12618.8|12617.9|12616.7|12615.8|12619.2|12618.3|12616.4|12615.5|179
1688086200000|2023-06-30 00:50:00|12616.8|12615.9|12617.7|12616.8|12617.9|12616.8|12614.5|12613.6|335
1688086500000|2023-06-30 00:55:00|12617.5|12616.6|12617.8|12616.9|12620.4|12619.5|12616.3|12615.4|321
1688086800000|2023-06-30 01:00:00|12618|12617.1|12621|12620.1|12622.1|12621.2|12618|12617.1|257
1688087100000|2023-06-30 01:05:00|12620.9|12620|12619.5|12618.6|12621|12620.1|12619.5|12618.6|202
1688087400000|2023-06-30 01:10:00|12619.1|12618.2|12619.5|12618|12620.2|12619.3|12617.5|12616.6|242
1688087700000|2023-06-30 01:15:00|12619.4|12617.9|12618.5|12617.6|12620.7|12619.7|12615.6|12614.7|390
1688088000000|2023-06-30 01:20:00|12618.6|12617.7|12618|12617.1|12618.9|12618|12615.8|12614.9|226
1688088300000|2023-06-30 01:25:00|12617.9|12617|12618.1|12617.2|12618.9|12618|12616.2|12615.3|251
1688088600000|2023-06-30 01:30:00|12618.3|12617.4|12614|12613.1|12618.6|12617.7|12612.7|12611.8|390
1688088900000|2023-06-30 01:35:00|12613.9|12613|12615.3|12614.4|12615.7|12614.8|12612.8|12611.9|295
1688089200000|2023-06-30 01:40:00|12615.4|12614.5|12615.8|12614.9|12617.6|12616.7|12613.7|12612.8|308
1688089500000|2023-06-30 01:45:00|12615.7|12614.8|12613.8|12612.9|12617.7|12616.8|12612.4|12611.5|343
1688089800000|2023-06-30 01:50:00|12613.7|12612.8|12612.3|12611.4|12615.4|12614|12611.4|12609.9|296
1688090100000|2023-06-30 01:55:00|12612.2|12611.3|12615.9|12614.4|12616|12614.5|12611.8|12610.6|226
1688090400000|2023-06-30 02:00:00|12615.8|12614.3|12621.3|12620.4|12622.2|12621.3|12615.1|12614|358
1688090700000|2023-06-30 02:05:00|12621.4|12620.5|12620.7|12619.2|12623.1|12622.2|12619.6|12618.5|339
1688091000000|2023-06-30 02:10:00|12620.8|12619.3|12621.1|12619.6|12621.1|12619.6|12617.9|12616.7|240
1688091300000|2023-06-30 02:15:00|12621|12619.5|12619|12617.5|12621.1|12619.6|12618.3|12616.8|310
1688091600000|2023-06-30 02:20:00|12618.9|12617.4|12619.7|12618.8|12621.7|12620.8|12618.6|12617.1|243
1688091900000|2023-06-30 02:25:00|12619.8|12618.9|12621.1|12619.6|12621.7|12620.5|12619.5|12618|201
1688092200000|2023-06-30 02:30:00|12621|12619.5|12623.5|12622.6|12624.3|12623.1|12620.6|12619.1|290
1688092500000|2023-06-30 02:35:00|12623.3|12622.4|12622.5|12621.6|12623.6|12622.4|12621.4|12620.5|236
1688092800000|2023-06-30 02:40:00|12622.4|12621.5|12622.5|12621.6|12622.8|12621.9|12621.5|12620.6|182
1688093100000|2023-06-30 02:45:00|12622.4|12621.5|12620.3|12619.4|12622.7|12621.8|12618.8|12617.9|256
1688093400000|2023-06-30 02:50:00|12620.2|12619.3|12618.6|12617.7|12620.2|12619.3|12617.8|12616.9|227
1688093700000|2023-06-30 02:55:00|12618.7|12617.8|12617.9|12616.4|12619.4|12618.5|12616.5|12615.6|281
1688094000000|2023-06-30 03:00:00|12618|12616.5|12618.5|12617.6|12619.6|12618.1|12616.9|12615.8|286
1688094300000|2023-06-30 03:05:00|12618.6|12617.7|12619|12617.5|12620.2|12618.7|12618.2|12616.7|218
1688094600000|2023-06-30 03:10:00|12619.1|12617.6|12617.6|12616.1|12619.2|12617.7|12616.8|12615.9|195
1688094900000|2023-06-30 03:15:00|12617.5|12616|12616.5|12615.6|12617.8|12616.5|12615.8|12614.9|216
1688095200000|2023-06-30 03:20:00|12616.4|12615.5|12617.4|12616.5|12619.2|12617.7|12615.1|12614.2|206
1688095500000|2023-06-30 03:25:00|12617.3|12616.4|12617.8|12616.9|12618.9|12618|12616.8|12615.9|164
1688095800000|2023-06-30 03:30:00|12617.9|12617|12619.3|12617.8|12620.7|12619.2|12617.7|12616.6|237
1688096100000|2023-06-30 03:35:00|12619.4|12617.9|12621.4|12619.9|12621.8|12620.5|12619.3|12617.8|336
1688096400000|2023-06-30 03:40:00|12621.5|12620|12621|12619.5|12622.3|12621|12620.6|12619.4|303
1688096700000|2023-06-30 03:45:00|12621.1|12619.6|12621.4|12619.9|12621.6|12620.4|12619.8|12618.3|289
1688097000000|2023-06-30 03:50:00|12621.5|12620|12622.5|12621.6|12623.2|12622.3|12620.9|12619.6|204
1688097300000|2023-06-30 03:55:00|12622.3|12621.4|12619.4|12618.5|12622.5|12621.6|12619.1|12618.2|92
1688097600000|2023-06-30 04:00:00|12619.3|12618.4|12622.8|12621.9|12624.1|12622.9|12619.3|12618.4|207
1688097900000|2023-06-30 04:05:00|12622.9|12622|12622.4|12620.9|12623.9|12622.6|12621.9|12620.4|174
1688098200000|2023-06-30 04:10:00|12622.3|12620.8|12623.4|12622.5|12623.7|12622.8|12621.5|12620.5|221
1688098500000|2023-06-30 04:15:00|12623.5|12622.6|12623.6|12622.7|12624.9|12624|12623.3|12622.4|134
1688098800000|2023-06-30 04:20:00|12623.5|12622.6|12622.9|12622|12623.5|12622.6|12622|12621.1|151
1688099100000|2023-06-30 04:25:00|12622.7|12621.8|12624.1|12623.2|12625.1|12624.2|12622.5|12621.6|149
1688099400000|2023-06-30 04:30:00|12624.2|12623.3|12623.6|12622.7|12624.7|12623.8|12622.7|12621.8|203
1688099700000|2023-06-30 04:35:00|12623.5|12622.6|12621.6|12620.7|12623.6|12622.7|12621.2|12620.3|155
1688100000000|2023-06-30 04:40:00|12621.7|12620.8|12623.5|12622|12623.9|12622.4|12620.8|12619.5|234
1688100300000|2023-06-30 04:45:00|12623.4|12621.9|12623|12621.5|12623.9|12622.4|12621.7|12620.7|198
1688100600000|2023-06-30 04:50:00|12623.1|12621.6|12625.1|12623.6|12626.7|12625.4|12622.7|12621.2|140
1688100900000|2023-06-30 04:55:00|12625.2|12623.7|12624.2|12622.7|12625.3|12624.1|12622.9|12621.4|166
1688101200000|2023-06-30 05:00:00|12624.5|12623|12626.1|12625.2|12626.3|12625.4|12624.1|12622.8|209
1688101500000|2023-06-30 05:05:00|12626.3|12625.4|12625.8|12624.9|12628.1|12626.6|12625.6|12624.6|226
1688101800000|2023-06-30 05:10:00|12625.7|12624.8|12626.2|12624.7|12626.3|12625|12623.7|12622.4|169
1688102100000|2023-06-30 05:15:00|12626.3|12624.8|12627.1|12626.2|12627.5|12626.2|12625|12623.5|195
1688102400000|2023-06-30 05:20:00|12627.2|12626.3|12631.7|12630.8|12632.1|12631.2|12626.7|12625.8|211
1688102700000|2023-06-30 05:25:00|12631.8|12630.9|12633.9|12633|12634.2|12633.3|12631.7|12630.8|185
1688103000000|2023-06-30 05:30:00|12633.8|12632.9|12634.6|12633.7|12636.4|12635.2|12633|12632.1|226
1688103300000|2023-06-30 05:35:00|12634.8|12633.9|12633.6|12632.1|12636.4|12635|12632.4|12631.5|254
1688103600000|2023-06-30 05:40:00|12633|12632|12634|12633.1|12635|12634.1|12632.1|12630.6|161
1688103900000|2023-06-30 05:45:00|12633.9|12633|12633.5|12632.6|12635.1|12634.2|12633.5|12632.6|209
1688104200000|2023-06-30 05:50:00|12633.3|12632.4|12629.7|12628.8|12633.3|12632.4|12628.3|12627.1|291
1688104500000|2023-06-30 05:55:00|12629.6|12628.7|12631.7|12627.5|12631.7|12630.2|12626.2|12625.3|315
1688104800000|2023-06-30 06:00:00|12631.2|12627.8|12622.8|12621.9|12631.2|12627.8|12622.7|12621.8|332
1688105100000|2023-06-30 06:05:00|12622.7|12621.8|12618.7|12617.8|12622.7|12621.8|12618.6|12617.4|342
1688105400000|2023-06-30 06:10:00|12618.6|12617.7|12619.7|12618.8|12619.9|12619|12614.8|12613.9|304
1688105700000|2023-06-30 06:15:00|12619.6|12618.7|12611.5|12610.6|12620|12619.1|12611.4|12610.5|386
1688106000000|2023-06-30 06:20:00|12611.6|12610.7|12602.6|12601.7|12611.8|12610.9|12599.9|12599|399
1688106300000|2023-06-30 06:25:00|12602.7|12601.8|12605.9|12605|12609|12608.1|12602.7|12601.8|264
1688106600000|2023-06-30 06:30:00|12606|12605.1|12611.3|12610.4|12613|12612|12605.9|12604.9|427
1688106900000|2023-06-30 06:35:00|12611|12610.1|12615.9|12615|12616.6|12615.7|12610.9|12610|349
1688107200000|2023-06-30 06:40:00|12615.8|12614.9|12618|12616.5|12620.9|12620|12614.8|12613.4|349
1688107500000|2023-06-30 06:45:00|12617.9|12616.4|12617.6|12616.7|12619.8|12618.9|12614.5|12613.6|479
1688107800000|2023-06-30 06:50:00|12617.7|12616.8|12617.7|12616.8|12620.8|12619.9|12616.2|12615.3|348
1688108100000|2023-06-30 06:55:00|12617.6|12616.7|12618.7|12617.8|12621.1|12620|12616.6|12615.7|271
1688108400000|2023-06-30 07:00:00|12618.8|12617.9|12619.8|12618.9|12621.8|12620.9|12616|12615.1|505
1688108700000|2023-06-30 07:05:00|12619.9|12619|12615.6|12614.7|12622|12621.1|12615.3|12614.1|472
1688109000000|2023-06-30 07:10:00|12615.7|12614.8|12618.8|12617.9|12619.2|12618.3|12612.5|12611.6|455
1688109300000|2023-06-30 07:15:00|12618.9|12618|12624.7|12623.8|12627.8|12626.9|12616.7|12615.3|415
1688109600000|2023-06-30 07:20:00|12625.3|12624.4|12634.2|12633.3|12634.9|12634|12622.8|12621.5|517
1688109900000|2023-06-30 07:25:00|12634.7|12633.8|12644.7|12643.8|12647.5|12646|12634.7|12633.8|532
1688110200000|2023-06-30 07:30:00|12644.6|12643.7|12646.7|12645.8|12651.5|12650.6|12641.4|12640.5|425
1688110500000|2023-06-30 07:35:00|12646.8|12645.9|12646.5|12645.6|12647.7|12646.8|12642.1|12641.2|414
1688110800000|2023-06-30 07:40:00|12646.3|12645.4|12637.8|12636.3|12646.8|12645.9|12637.7|12636.3|405
1688111100000|2023-06-30 07:45:00|12637.7|12636.2|12638.1|12637.2|12639.7|12638.8|12635.3|12634.3|361
1688111400000|2023-06-30 07:50:00|12638.2|12637.3|12635.9|12635|12639.2|12638.3|12632.9|12631.4|302
1688111700000|2023-06-30 07:55:00|12635.8|12634.9|12640.6|12639.7|12644|12643.1|12634.6|12633.7|403
1688112000000|2023-06-30 08:00:00|12640.7|12639.8|12635.5|12634.6|12642.8|12641.9|12634.6|12633.7|517
1688112300000|2023-06-30 08:05:00|12635.4|12634.5|12636.8|12635.9|12639.3|12637.9|12633.1|12632.2|458
1688112600000|2023-06-30 08:10:00|12636.9|12636|12633.9|12632.4|12638.2|12637.1|12633.2|12631.7|478
1688112900000|2023-06-30 08:15:00|12633.8|12632.3|12630.7|12629.8|12636.7|12635.8|12630|12629.1|267
1688113200000|2023-06-30 08:20:00|12630.9|12630|12623.8|12622.9|12631.9|12631|12623.7|12622.8|299
1688113500000|2023-06-30 08:25:00|12623.9|12623|12624.8|12623.9|12624.9|12624|12619.8|12618.9|385
1688113800000|2023-06-30 08:30:00|12624.9|12624|12620.7|12619.8|12627.3|12626.4|12618.5|12617.2|444
1688114100000|2023-06-30 08:35:00|12620.8|12619.9|12623|12622.1|12623.5|12622.6|12618.4|12617.5|312
1688114400000|2023-06-30 08:40:00|12622.9|12622|12625.9|12625|12627|12626.1|12622.8|12621.9|375
1688114700000|2023-06-30 08:45:00|12626.1|12625.2|12623.3|12622.4|12626.6|12625.7|12622.8|12621.9|341
1688115000000|2023-06-30 08:50:00|12623.2|12622.3|12616.8|12615.9|12623.2|12622.3|12616.2|12615.3|308
1688115300000|2023-06-30 08:55:00|12617.4|12616.5|12615.5|12614.6|12620.6|12619.7|12614|12613.1|334
1688115600000|2023-06-30 09:00:00|12615.6|12614.7|12623.6|12622.7|12623.9|12623|12613.7|12612.5|400
1688115900000|2023-06-30 09:05:00|12623.5|12622.6|12621.9|12621|12624.8|12623.9|12618.9|12618|351
1688116200000|2023-06-30 09:10:00|12621.7|12620.8|12616.4|12615.5|12623.7|12622.8|12611.7|12610.8|430
1688116500000|2023-06-30 09:15:00|12616.1|12615.2|12620.5|12619.6|12624.4|12623.5|12615.2|12614.3|401
1688116800000|2023-06-30 09:20:00|12620.6|12619.7|12618.5|12617.6|12629.4|12627.9|12617.9|12617|336
1688117100000|2023-06-30 09:25:00|12618.6|12617.7|12623.9|12623|12626|12625.1|12615.8|12614.9|401
1688117400000|2023-06-30 09:30:00|12624.1|12623.2|12627.9|12627|12630|12629.1|12623.9|12623|328
1688117700000|2023-06-30 09:35:00|12627.7|12626.8|12630.3|12629.4|12633.7|12632.8|12626.1|12625.2|327
1688118000000|2023-06-30 09:40:00|12630.2|12629.3|12631.3|12630.4|12632.2|12631.3|12628.2|12627.3|285
1688118300000|2023-06-30 09:45:00|12631.2|12630.3|12640.2|12638.7|12641.4|12639.9|12631.1|12630.2|319
1688118600000|2023-06-30 09:50:00|12640.3|12638.8|12633.9|12633|12640.3|12638.8|12632.1|12631.2|332
1688118900000|2023-06-30 09:55:00|12633.7|12632.8|12634.7|12633.8|12638.2|12636.9|12632.9|12632|373
1688119200000|2023-06-30 10:00:00|12634.6|12633.7|12634.1|12633.2|12637.6|12636.7|12633.2|12632.2|446
1688119500000|2023-06-30 10:05:00|12634|12633.1|12636.2|12635.3|12636.3|12635.4|12633.1|12632.2|297
1688119800000|2023-06-30 10:10:00|12636|12635.1|12629.8|12628.3|12636.7|12635.8|12629|12627.6|412
1688120100000|2023-06-30 10:15:00|12629.9|12628.4|12634|12633.1|12634.4|12633.5|12629.1|12627.8|302
1688120400000|2023-06-30 10:20:00|12634.1|12633.2|12635.7|12634.8|12641.1|12640.2|12633.8|12632.8|280
1688120700000|2023-06-30 10:25:00|12635.6|12634.7|12635.9|12635|12637.6|12636.7|12634.1|12633.2|215
1688121000000|2023-06-30 10:30:00|12636|12635.1|12630.3|12628.8|12636.2|12635.3|12629.8|12628.3|350
1688121300000|2023-06-30 10:35:00|12630.2|12628.7|12639.8|12638.9|12643.9|12643|12628.5|12627.4|394
1688121600000|2023-06-30 10:40:00|12639.9|12639|12644.8|12643.9|12646.8|12645.9|12639.1|12638.2|289
1688121900000|2023-06-30 10:45:00|12644.7|12643.8|12646.6|12645.7|12649.3|12648.4|12642.1|12641.2|301
1688122200000|2023-06-30 10:50:00|12646.7|12645.8|12640|12639.1|12647.9|12647|12639.7|12638.8|355
1688122500000|2023-06-30 10:55:00|12639.8|12638.9|12647.6|12646.7|12648.2|12647.3|12639.6|12638.7|457
1688122800000|2023-06-30 11:00:00|12647.3|12646.4|12649.8|12648.9|12650.2|12649.3|12643.5|12642.6|345
1688123100000|2023-06-30 11:05:00|12649.9|12649|12649.6|12648.7|12651.1|12650.2|12648.6|12647.7|248
1688123400000|2023-06-30 11:10:00|12649|12648.1|12653.6|12652.7|12654.8|12653.9|12646.2|12645.1|293
1688123700000|2023-06-30 11:15:00|12653.7|12652.8|12652.1|12651.2|12654.8|12653.9|12650.7|12649.8|270
1688124000000|2023-06-30 11:20:00|12652.2|12651.3|12647.8|12646.9|12652.6|12651.7|12647.8|12646.9|257
1688124300000|2023-06-30 11:25:00|12647.7|12646.8|12643.5|12642|12648.1|12647.2|12643|12641.5|291
1688124600000|2023-06-30 11:30:00|12643.4|12641.9|12645.8|12644.9|12647.1|12645.6|12643.1|12641.6|352
1688124900000|2023-06-30 11:35:00|12645.7|12644.8|12648.3|12647.4|12648.3|12647.4|12644.9|12644|231
1688125200000|2023-06-30 11:40:00|12648.2|12647.3|12642.7|12641.2|12649.9|12649|12642.6|12641.1|240
1688125500000|2023-06-30 11:45:00|12642.8|12641.3|12643.7|12642.8|12644.5|12643.6|12640.4|12639|238
1688125800000|2023-06-30 11:50:00|12643.8|12642.9|12647.6|12646.1|12650|12649.1|12642.5|12641.6|305
1688126100000|2023-06-30 11:55:00|12646.8|12645.3|12648.3|12647.4|12651.6|12650.7|12646.3|12644.8|370
1688126400000|2023-06-30 12:00:00|12648.5|12647.6|12651|12649.5|12652|12651.1|12647.5|12646.6|477
1688126700000|2023-06-30 12:05:00|12650.9|12649.4|12660.9|12660|12661.2|12660.3|12650.4|12648.9|343
1688127000000|2023-06-30 12:10:00|12660.8|12659.9|12664.5|12663.6|12665.3|12664.4|12658.7|12657.8|465
1688127300000|2023-06-30 12:15:00|12664.6|12663.7|12667.7|12666.8|12668|12667.1|12661.4|12660.5|442
1688127600000|2023-06-30 12:20:00|12667.6|12666.7|12662.2|12661.3|12668.2|12667.3|12658.3|12657.3|620
1688127900000|2023-06-30 12:25:00|12662.3|12661.4|12660.7|12656.7|12663.7|12662.5|12659.5|12656.5|509
1688128200000|2023-06-30 12:30:00|12660.8|12656.4|12673.4|12672.5|12676.3|12675.4|12660.2|12655.7|1378
1688128500000|2023-06-30 12:35:00|12673.6|12672.7|12680.6|12679.7|12686.7|12685.8|12672.6|12671.7|879
1688128800000|2023-06-30 12:40:00|12680.5|12679.6|12684.3|12683.4|12691.4|12690.5|12679.9|12679|825
1688129100000|2023-06-30 12:45:00|12684.1|12683.2|12683.5|12682.6|12686.5|12685.6|12679.4|12678.3|862
1688129400000|2023-06-30 12:50:00|12683.6|12682.7|12677.8|12676.9|12683.6|12682.7|12675.6|12674.7|600
1688129700000|2023-06-30 12:55:00|12678.1|12677.2|12685.6|12684.7|12687|12686.1|12677.1|12676.2|570
1688130000000|2023-06-30 13:00:00|12685.5|12684.6|12686.5|12685.6|12690.8|12689.9|12684.4|12683.5|646
1688130300000|2023-06-30 13:05:00|12686.6|12685.7|12686.2|12685.3|12690.5|12689.6|12683.7|12682.8|630
1688130600000|2023-06-30 13:10:00|12686.4|12685.5|12689.4|12688.5|12691.4|12690.5|12685.6|12684.7|538
1688130900000|2023-06-30 13:15:00|12689.5|12688.6|12697.6|12696.7|12700.1|12699.2|12689.5|12688.6|485
1688131200000|2023-06-30 13:20:00|12697.7|12696.8|12692.6|12691.7|12698.8|12697.9|12692.4|12691.5|511
1688131500000|2023-06-30 13:25:00|12692.5|12691.6|12693.8|12692.9|12694.8|12693.9|12690.4|12689.5|449
1688131800000|2023-06-30 13:30:00|12693.7|12692.8|12687.3|12686.4|12694.7|12693.8|12687.3|12686.4|634
1688132100000|2023-06-30 13:35:00|12687.4|12686.5|12684.9|12684|12689.4|12688.5|12682.3|12681.4|469
1688132400000|2023-06-30 13:40:00|12684.8|12683.9|12693.7|12692.2|12700.5|12699.3|12684.7|12683.8|655
1688132700000|2023-06-30 13:45:00|12693.6|12692.1|12699.2|12698.3|12700.2|12699.3|12692.3|12691.2|692
1688133000000|2023-06-30 13:50:00|12699.3|12698.4|12700.6|12699.7|12710|12709.1|12697.7|12696.8|751
1688133300000|2023-06-30 13:55:00|12700.5|12699.6|12703.6|12692.6|12704.5|12701.2|12698.2|12692.6|601
1688133600000|2023-06-30 14:00:00|12703.5|12692.5|12706|12704.5|12709.5|12708.6|12699.2|12692.5|1033
1688133900000|2023-06-30 14:05:00|12705.9|12704.4|12709.2|12708.3|12713.6|12712.7|12704.3|12703.4|643
1688134200000|2023-06-30 14:10:00|12709.1|12708.2|12718.8|12717.9|12719.9|12719|12705.7|12704.8|599
1688134500000|2023-06-30 14:15:00|12718.7|12717.8|12723.6|12722.7|12723.7|12722.8|12714.8|12713.9|575
1688134800000|2023-06-30 14:20:00|12723.7|12722.8|12716.5|12715.6|12725|12724.1|12714.8|12713.9|705
1688135100000|2023-06-30 14:25:00|12716.6|12715.7|12719|12718.1|12721.8|12720.9|12716.6|12715.7|513
1688135400000|2023-06-30 14:30:00|12719.1|12718.2|12723.8|12722.9|12728.2|12727.3|12718.7|12717.8|709
1688135700000|2023-06-30 14:35:00|12723.7|12722.8|12712.7|12711.8|12724.6|12723.7|12704.6|12703.4|892
1688136000000|2023-06-30 14:40:00|12713.1|12712.2|12722.8|12721.9|12723.7|12722.8|12713|12712.1|649
1688136300000|2023-06-30 14:45:00|12723|12722.1|12714.4|12713.5|12725.1|12724.2|12713.1|12712.2|768
1688136600000|2023-06-30 14:50:00|12714.5|12713.6|12712.9|12712|12715.2|12714.3|12706.3|12704.8|598
1688136900000|2023-06-30 14:55:00|12712.8|12711.9|12713.7|12712.8|12722.5|12721.6|12709.6|12708.7|1000
1688137200000|2023-06-30 15:00:00|12713.8|12712.9|12712.9|12712|12715.1|12714.2|12709.3|12708.4|874
1688137500000|2023-06-30 15:05:00|12713.1|12712.2|12719.5|12718.6|12719.8|12718.9|12712.7|12711.8|606
1688137800000|2023-06-30 15:10:00|12719.4|12718.5|12715.8|12714.9|12720.2|12719.3|12711.3|12710.4|582
1688138100000|2023-06-30 15:15:00|12716.3|12715.4|12717.6|12716.7|12720.9|12720|12715.1|12714.2|581
1688138400000|2023-06-30 15:20:00|12717.5|12716.6|12712.5|12711.6|12717.6|12716.7|12711.2|12710.3|457
1688138700000|2023-06-30 15:25:00|12712.4|12711.5|12708.4|12707.5|12712.6|12711.7|12704.2|12703.3|550
1688139000000|2023-06-30 15:30:00|12708.5|12707.6|12709.6|12708.7|12709.7|12708.8|12706.6|12705.7|422
1688139300000|2023-06-30 15:35:00|12709.5|12708.6|12706.8|12705.9|12714.5|12713.6|12706.8|12705.9|377
1688139600000|2023-06-30 15:40:00|12706.9|12706|12712.4|12711.5|12712.4|12711.5|12705|12704.1|393
1688139900000|2023-06-30 15:45:00|12712.5|12711.6|12710.9|12710|12714.6|12713.7|12710.9|12710|369
1688140200000|2023-06-30 15:50:00|12710.8|12709.9|12704.1|12703.2|12711.3|12710.4|12702.7|12701.8|343
1688140500000|2023-06-30 15:55:00|12703.9|12703|12709.3|12708.4|12710.9|12710|12703.2|12702.3|393
1688140800000|2023-06-30 16:00:00|12709.5|12708.6|12711.4|12710.5|12712.6|12711.7|12707.4|12706.5|285
1688141100000|2023-06-30 16:05:00|12711.5|12710.6|12706.5|12705.6|12711.5|12710.6|12705.3|12704.4|273
1688141400000|2023-06-30 16:10:00|12706.4|12705.5|12706.3|12705.4|12709.2|12708.3|12705.7|12704.8|301
1688141700000|2023-06-30 16:15:00|12706.2|12705.3|12713.2|12712.3|12713.7|12712.8|12706.2|12705.3|259
1688142000000|2023-06-30 16:20:00|12713.3|12712.4|12710.7|12709.8|12714.5|12713.6|12708.3|12707.4|360
1688142300000|2023-06-30 16:25:00|12710.6|12709.7|12707.2|12706.3|12714.1|12713.2|12706.3|12705.4|472
1688142600000|2023-06-30 16:30:00|12707.3|12706.4|12706.6|12705.7|12709.4|12708.5|12706.1|12705.2|290
1688142900000|2023-06-30 16:35:00|12706.5|12705.6|12710.3|12709.4|12711.9|12711|12705.8|12704.9|226
1688143200000|2023-06-30 16:40:00|12710.4|12709.5|12708.4|12707.5|12710.4|12709.5|12707.6|12706.7|221
1688143500000|2023-06-30 16:45:00|12708.5|12707.6|12712.2|12711.3|12712.6|12711.7|12708.4|12707.5|301
1688143800000|2023-06-30 16:50:00|12712.3|12711.4|12712.7|12711.8|12712.7|12711.8|12709.4|12708.5|232
1688144100000|2023-06-30 16:55:00|12712.6|12711.7|12716.5|12715.6|12716.6|12715.7|12712.2|12711.3|237
1688144400000|2023-06-30 17:00:00|12716.6|12715.7|12716.7|12715.8|12720.2|12719.3|12716.4|12715.5|259
1688144700000|2023-06-30 17:05:00|12716.1|12715.2|12716.1|12715.2|12717.8|12716.9|12715.5|12714.6|275
1688145000000|2023-06-30 17:10:00|12716|12715.1|12721.8|12720.9|12722.8|12721.9|12715.6|12714.7|277
1688145300000|2023-06-30 17:15:00|12721.9|12721|12719.6|12718.7|12721.9|12721|12718.7|12717.8|160
1688145600000|2023-06-30 17:20:00|12719.5|12718.6|12717.7|12716.8|12720.6|12719.7|12715.8|12714.9|268
1688145900000|2023-06-30 17:25:00|12717.6|12716.7|12714.8|12713.9|12719.5|12718.6|12714.7|12713.8|233
1688146200000|2023-06-30 17:30:00|12714.7|12713.8|12712.5|12711.6|12715|12714.1|12712.1|12711.2|226
1688146500000|2023-06-30 17:35:00|12712.4|12711.5|12707.5|12706.6|12712.6|12711.7|12707.1|12706.2|300
1688146800000|2023-06-30 17:40:00|12707.3|12706.4|12706.5|12705.6|12708.3|12707.4|12704.4|12703.5|216
1688147100000|2023-06-30 17:45:00|12707.1|12706.2|12705.6|12704.7|12707.5|12706.6|12704.9|12704|183
1688147400000|2023-06-30 17:50:00|12706.1|12705.2|12706.5|12705.6|12706.9|12706|12705.4|12704.5|208
1688147700000|2023-06-30 17:55:00|12706.4|12705.5|12705.6|12704.7|12706.7|12705.8|12705.2|12704.3|182
1688148000000|2023-06-30 18:00:00|12705.7|12704.8|12707|12706.1|12708.8|12707.9|12705.2|12704.3|241
1688148300000|2023-06-30 18:05:00|12707.1|12706.2|12706.6|12705.7|12707.5|12706.6|12705.7|12704.8|220
1688148600000|2023-06-30 18:10:00|12706.7|12705.8|12705.8|12704.9|12706.8|12705.9|12704.7|12703.8|230
1688148900000|2023-06-30 18:15:00|12705.9|12705|12703.2|12702.3|12705.9|12705|12702.4|12701.5|178
1688149200000|2023-06-30 18:20:00|12703.3|12702.4|12703.4|12702.5|12704.9|12704|12702.7|12701.8|202
1688149500000|2023-06-30 18:25:00|12703.5|12702.6|12701.4|12700.5|12703.5|12702.6|12701.2|12700.3|236
1688149800000|2023-06-30 18:30:00|12701.5|12700.6|12700.6|12699.7|12701.5|12700.6|12700|12699.1|225
1688150100000|2023-06-30 18:35:00|12700.5|12699.6|12700.4|12699.5|12701.4|12700.5|12699.4|12698.5|269
1688150400000|2023-06-30 18:40:00|12700.3|12699.4|12699.5|12698.6|12700.7|12699.8|12699.2|12698.3|166
1688150700000|2023-06-30 18:45:00|12699.4|12698.5|12697.4|12696.5|12699.5|12698.6|12695.7|12694.8|216
1688151000000|2023-06-30 18:50:00|12697.5|12696.6|12697.4|12696.5|12698.5|12697.6|12696.5|12695.6|156
1688151300000|2023-06-30 18:55:00|12697.5|12696.6|12695.7|12694.8|12697.9|12697|12695.2|12694.3|191
1688151600000|2023-06-30 19:00:00|12695.8|12694.9|12694.3|12692.8|12695.8|12694.9|12692.7|12691.8|256
1688151900000|2023-06-30 19:05:00|12694.5|12693|12693.8|12692.9|12695.6|12694.6|12693.5|12692.3|184
1688152200000|2023-06-30 19:10:00|12693.7|12692.8|12694.7|12693.8|12695.3|12694.4|12693.4|12692.5|211
1688152500000|2023-06-30 19:15:00|12694.6|12693.7|12696.1|12694.6|12696.1|12695|12694.6|12693.7|178
1688152800000|2023-06-30 19:20:00|12696.2|12694.7|12694.9|12693.4|12696.2|12694.9|12694.6|12693.4|142
1688153100000|2023-06-30 19:25:00|12695|12693.5|12693.9|12693|12696.2|12695.1|12693.3|12691.8|103
1688153400000|2023-06-30 19:30:00|12694|12693.1|12696.3|12695.4|12696.5|12695.4|12693.8|12692.6|153
1688153700000|2023-06-30 19:35:00|12696.4|12695.5|12698.6|12697.1|12698.6|12697.1|12696.1|12695.2|82
1688154000000|2023-06-30 19:40:00|12698.7|12697.2|12699|12698.1|12699.6|12698.2|12697.3|12696.1|255
1688154300000|2023-06-30 19:45:00|12699.1|12698.2|12698.5|12697.6|12699.4|12698.5|12696.2|12695.3|317
1688154600000|2023-06-30 19:50:00|12698.6|12697.7|12700.5|12699.6|12700.9|12700|12698|12696.8|317
1688154900000|2023-06-30 19:55:00|12700.6|12699.7|12699.4|12698.5|12701.2|12699.9|12698.9|12697.8|364
1688155200000|2023-06-30 20:00:00|12699.7|12698.2|12699.9|12698.4|12701.1|12699.6|12698.1|12696.6|340
1688155500000|2023-06-30 20:05:00|12699.8|12698.3|12701.4|12699.9|12701.5|12700.2|12699.8|12698.3|147
1688155800000|2023-06-30 20:10:00|12701.5|12700|12700.5|12699|12701.5|12700.3|12700.2|12698.9|103
1688156100000|2023-06-30 20:15:00|12700.3|12698.8|12699.5|12698|12701|12699.5|12699.1|12697.6|132
1688156400000|2023-06-30 20:20:00|12699.4|12697.9|12698.9|12697.4|12699.6|12698.1|12698.2|12696.7|151
1688156700000|2023-06-30 20:25:00|12699|12697.5|12697.3|12695.8|12699.1|12697.6|12696.5|12695|139
1688157000000|2023-06-30 20:30:00|12697.4|12695.9|12697.2|12695.7|12698.2|12696.7|12697.1|12695.6|138
1688157300000|2023-06-30 20:35:00|12697.3|12695.8|12695.2|12693.7|12697.4|12695.9|12695.2|12693.7|106
1688157600000|2023-06-30 20:40:00|12695.3|12693.8|12695.7|12694.2|12696.1|12694.6|12694.1|12692.6|137
1688157900000|2023-06-30 20:45:00|12695.9|12694.4|12695.4|12693.9|12696.8|12695.3|12695.3|12693.8|200
1688158200000|2023-06-30 20:50:00|12695.3|12693.8|12695.2|12693.7|12696.2|12694.7|12694.8|12693.3|278
1688158500000|2023-06-30 20:55:00|12695.7|12693.3|12702.2|12690.3|12708.2|12697.9|12695.1|12689.2|255
1685664000000|2023-06-02 00:00:00|12527.2|12525.7|12527.6|12526.1|12530.5|12529|12526.7|12525.2|360
1685664300000|2023-06-02 00:05:00|12527.5|12526|12531|12529.5|12532|12530.5|12527.3|12525.8|228
1685664600000|2023-06-02 00:10:00|12531.1|12529.6|12526.3|12524.8|12532.4|12530.9|12526.1|12524.6|264
1685664900000|2023-06-02 00:15:00|12526.2|12524.7|12525.9|12524.4|12527.1|12525.6|12524.7|12523.2|218
1685665200000|2023-06-02 00:20:00|12525.8|12524.3|12527.2|12525.7|12528.1|12526.6|12524.3|12522.8|158
1685665500000|2023-06-02 00:25:00|12527.1|12525.6|12526.4|12524.9|12527.1|12525.6|12525.1|12523.7|123
1685665800000|2023-06-02 00:30:00|12526.6|12525.1|12526.4|12524.9|12527.4|12525.9|12523.9|12522.4|228
1685666100000|2023-06-02 00:35:00|12526.5|12525|12525.4|12523.9|12526.9|12525.9|12524.8|12523.3|175
1685666400000|2023-06-02 00:40:00|12525.7|12524.2|12528.4|12526.9|12529.4|12528.2|12525.4|12523.9|195
1685666700000|2023-06-02 00:45:00|12528.5|12527|12524.4|12522.9|12528.5|12527|12524.3|12522.8|151
1685667000000|2023-06-02 00:50:00|12524.3|12522.8|12528|12526.5|12528.8|12527.3|12524.2|12522.7|282
1685667300000|2023-06-02 00:55:00|12527.9|12526.4|12526.1|12524.6|12528|12526.5|12525.1|12523.6|206
1685667600000|2023-06-02 01:00:00|12526.2|12524.7|12528.7|12527.2|12529.2|12527.7|12525.3|12523.8|250
1685667900000|2023-06-02 01:05:00|12528.9|12527.4|12525.2|12523.7|12529|12527.7|12523.8|12522.3|288
1685668200000|2023-06-02 01:10:00|12525.3|12523.8|12526.9|12525.4|12527.1|12526.2|12523.9|12522.6|230
1685668500000|2023-06-02 01:15:00|12526.8|12525.3|12526.2|12525.3|12528.1|12526.6|12524.5|12523.6|242
1685668800000|2023-06-02 01:20:00|12526.3|12525.4|12526.8|12525.9|12529.1|12528.2|12526.2|12525.2|245
1685669100000|2023-06-02 01:25:00|12527.1|12526.2|12527.7|12526.8|12528|12527.1|12526.6|12525.7|212
1685669400000|2023-06-02 01:30:00|12527.8|12526.9|12525.7|12524.8|12528.1|12527.2|12524.6|12523.7|334
1685669700000|2023-06-02 01:35:00|12525.8|12524.9|12528|12526.5|12530.3|12529.4|12524.8|12523.9|300
1685670000000|2023-06-02 01:40:00|12528.1|12526.6|12527.4|12526.5|12528.8|12527.9|12525.4|12524.3|327
1685670300000|2023-06-02 01:45:00|12527.5|12526.6|12533.6|12532.7|12535.2|12534.3|12527.5|12526.2|373
1685670600000|2023-06-02 01:50:00|12533.8|12532.9|12534.9|12533.4|12535.2|12534|12532.9|12532|273
1685670900000|2023-06-02 01:55:00|12534.8|12533.3|12532.5|12531.6|12535.1|12534|12531.6|12530.5|262
1685671200000|2023-06-02 02:00:00|12532.6|12531.7|12532.8|12531.9|12533.3|12532.2|12531.5|12530.5|247
1685671500000|2023-06-02 02:05:00|12532.7|12531.8|12534|12533.1|12534|12533.1|12532.4|12531.5|178
1685671800000|2023-06-02 02:10:00|12534.1|12533.2|12534.7|12533.8|12536.2|12535|12533.7|12532.8|262
1685672100000|2023-06-02 02:15:00|12534.8|12533.9|12534.8|12533.9|12535.5|12534.1|12533.7|12532.8|172
1685672400000|2023-06-02 02:20:00|12535|12534.1|12536.7|12535.8|12537.2|12536|12534.5|12533.6|150
1685672700000|2023-06-02 02:25:00|12536.8|12535.9|12537.2|12536.3|12538.3|12537.2|12536.2|12535.3|152
1685673000000|2023-06-02 02:30:00|12537.1|12536.2|12537|12536.1|12537.8|12536.9|12536.1|12534.6|173
1685673300000|2023-06-02 02:35:00|12536.9|12536|12537.5|12536.6|12538.2|12536.7|12536|12534.5|154
1685673600000|2023-06-02 02:40:00|12537.4|12536.5|12537.4|12536.5|12538.4|12537|12537|12535.9|216
1685673900000|2023-06-02 02:45:00|12537.2|12536.3|12537.8|12536.9|12537.8|12536.9|12536.3|12535.4|125
1685674200000|2023-06-02 02:50:00|12538|12537.1|12539.1|12537.6|12540.7|12539.8|12538|12537.1|240
1685674500000|2023-06-02 02:55:00|12539.2|12537.7|12540.7|12539.8|12541|12540.1|12539|12537.6|141
1685674800000|2023-06-02 03:00:00|12540.8|12539.9|12540.7|12539.8|12541.1|12540.2|12539.1|12538|243
1685675100000|2023-06-02 03:05:00|12540.8|12539.9|12542.1|12540.6|12544.5|12543.5|12540.3|12538.8|268
1685675400000|2023-06-02 03:10:00|12542|12540.5|12542.8|12541.9|12545.1|12543.9|12540.9|12540|200
1685675700000|2023-06-02 03:15:00|12542.9|12542|12544.4|12543.5|12545.3|12543.8|12541.9|12541|244
1685676000000|2023-06-02 03:20:00|12544.5|12543.6|12544.8|12543.9|12545.5|12544.1|12543.6|12542.4|175
1685676300000|2023-06-02 03:25:00|12544.7|12543.8|12544.8|12543.9|12544.9|12544|12543.7|12542.8|236
1685676600000|2023-06-02 03:30:00|12544.7|12543.8|12538.3|12537.4|12544.7|12543.8|12538|12537.1|220
1685676900000|2023-06-02 03:35:00|12538.4|12537.5|12533.8|12532.9|12539|12537.5|12533.2|12532.3|242
1685677200000|2023-06-02 03:40:00|12533.9|12533|12536.8|12535.9|12537.1|12535.9|12533.3|12532.4|178
1685677500000|2023-06-02 03:45:00|12537.3|12536.4|12538.6|12537.1|12539.8|12538.9|12536.6|12535.4|198
1685677800000|2023-06-02 03:50:00|12538.8|12537.3|12540|12538.5|12540.1|12538.7|12538.2|12537.1|206
1685678100000|2023-06-02 03:55:00|12540.2|12538.7|12538.7|12537.8|12540.2|12539|12538.7|12537.5|187
1685678400000|2023-06-02 04:00:00|12538.6|12537.7|12537.7|12536.8|12538.9|12538|12536.7|12535.8|143
1685678700000|2023-06-02 04:05:00|12537.8|12536.9|12537.8|12536.9|12539.2|12538.1|12537.8|12536.5|135
1685679000000|2023-06-02 04:10:00|12537.9|12537|12537|12536.1|12537.9|12537|12536|12535.1|136
1685679300000|2023-06-02 04:15:00|12537.1|12536.2|12539.1|12537.6|12539.6|12538.5|12537|12536.1|158
1685679600000|2023-06-02 04:20:00|12539|12537.5|12538.9|12538|12539|12538.1|12537.7|12536.8|135
1685679900000|2023-06-02 04:25:00|12538.8|12537.9|12538.1|12536.6|12538.8|12537.9|12536.5|12535.6|114
1685680200000|2023-06-02 04:30:00|12538.2|12536.7|12536.6|12535.7|12539|12537.6|12536.5|12535.5|138
1685680500000|2023-06-02 04:35:00|12536.5|12535.6|12533.2|12531.7|12536.6|12535.7|12532.3|12530.8|173
1685680800000|2023-06-02 04:40:00|12533.3|12531.8|12531.3|12529.8|12533.4|12532|12530.1|12529|223
1685681100000|2023-06-02 04:45:00|12531.4|12529.9|12528.9|12528|12531.7|12530.2|12528.8|12527.7|176
1685681400000|2023-06-02 04:50:00|12529|12528.1|12530.3|12528.8|12531.8|12530.3|12528.8|12527.9|166
1685681700000|2023-06-02 04:55:00|12530.4|12528.9|12530|12529.1|12530.4|12529.3|12528.6|12527.5|202
1685682000000|2023-06-02 05:00:00|12529.9|12529|12528.1|12526.6|12529.9|12529|12525.6|12524.7|226
1685682300000|2023-06-02 05:05:00|12528.2|12526.7|12528.8|12527.3|12529.9|12528.4|12526.7|12525.2|175
1685682600000|2023-06-02 05:10:00|12528.9|12527.4|12532.4|12530.9|12532.6|12531.1|12528.1|12526.6|222
1685682900000|2023-06-02 05:15:00|12532.1|12530.6|12530.8|12529.3|12532.2|12531|12529.8|12528.3|218
1685683200000|2023-06-02 05:20:00|12530.5|12529.6|12528.7|12527.8|12530.5|12529.6|12527.6|12526.7|174
1685683500000|2023-06-02 05:25:00|12528.6|12527.7|12525.6|12524.7|12529.7|12528.6|12525.5|12524.3|191
1685683800000|2023-06-02 05:30:00|12525.7|12524.8|12527.4|12526.5|12529|12528.1|12525.5|12524.6|252
1685684100000|2023-06-02 05:35:00|12527.5|12526.6|12535.2|12534.3|12535.8|12534.9|12527.5|12526.6|275
1685684400000|2023-06-02 05:40:00|12535.4|12534.5|12536.4|12534.9|12537.5|12536.6|12534|12533.1|342
1685684700000|2023-06-02 05:45:00|12536.3|12534.8|12536.1|12535.2|12538|12536.8|12534.7|12533.8|276
1685685000000|2023-06-02 05:50:00|12536|12535.1|12536.6|12535.7|12537.9|12537|12534.3|12533.4|295
1685685300000|2023-06-02 05:55:00|12536.5|12535.6|12537.7|12536.2|12539|12538.1|12536.5|12535.6|270
1685685600000|2023-06-02 06:00:00|12538|12536.5|12537.5|12536|12540.4|12539.5|12535.6|12534.7|371
1685685900000|2023-06-02 06:05:00|12537.4|12535.9|12542.1|12540.6|12543.4|12541.9|12534.4|12533.5|446
1685686200000|2023-06-02 06:10:00|12542.2|12540.7|12538.9|12537.4|12544.2|12542.7|12538.9|12537.4|410
1685686500000|2023-06-02 06:15:00|12539|12537.5|12540.8|12539.3|12541.9|12540.4|12536.2|12535.3|434
1685686800000|2023-06-02 06:20:00|12540.7|12539.2|12540.3|12538.8|12542.2|12540.8|12538.8|12537.3|332
1685687100000|2023-06-02 06:25:00|12540.2|12538.7|12533.6|12532.1|12540.2|12538.8|12532.5|12531.3|377
1685687400000|2023-06-02 06:30:00|12533.7|12532.2|12534.1|12533.2|12535.9|12535|12530.3|12529.4|460
1685687700000|2023-06-02 06:35:00|12534.4|12533.5|12537.4|12536.5|12539.2|12538.1|12534.4|12533.5|281
1685688000000|2023-06-02 06:40:00|12537.5|12536.6|12544.3|12542.8|12544.3|12543.1|12536.9|12536|329
1685688300000|2023-06-02 06:45:00|12543.7|12542.9|12539|12538.1|12543.8|12542.9|12537.8|12536.9|345
1685688600000|2023-06-02 06:50:00|12538.9|12538|12535.9|12535|12539.1|12538.2|12534.9|12534|213
1685688900000|2023-06-02 06:55:00|12535.8|12534.9|12539.8|12538.9|12540.7|12539.7|12533.9|12532.4|353
1685689200000|2023-06-02 07:00:00|12539.9|12539|12541.2|12539.7|12541.3|12539.8|12534.6|12533.5|524
1685689500000|2023-06-02 07:05:00|12541.3|12539.8|12536.6|12535.7|12541.3|12539.8|12535.2|12533.7|500
1685689800000|2023-06-02 07:10:00|12536.7|12535.8|12532.1|12530.6|12538.2|12536.7|12529.8|12528.6|505
1685690100000|2023-06-02 07:15:00|12532.2|12530.7|12534.1|12532.6|12535.3|12533.9|12531.9|12530.4|407
1685690400000|2023-06-02 07:20:00|12534|12532.5|12535.4|12534.5|12535.8|12534.9|12532.1|12530.6|351
1685690700000|2023-06-02 07:25:00|12535.2|12534.3|12538|12537.1|12538.1|12537.2|12533.3|12532.4|451
1685691000000|2023-06-02 07:30:00|12538.1|12537.2|12526.6|12525.7|12540.5|12539.6|12525.6|12524.7|534
1685691300000|2023-06-02 07:35:00|12526.5|12525.6|12526.8|12525.9|12527.9|12527|12524.6|12523.7|420
1685691600000|2023-06-02 07:40:00|12527.1|12526.2|12523.9|12523|12529.4|12528.5|12523.2|12522.3|363
1685691900000|2023-06-02 07:45:00|12524|12523.1|12526.6|12525.7|12530.2|12529|12523.9|12523|286
1685692200000|2023-06-02 07:50:00|12526.5|12525.6|12525.5|12524.6|12532.1|12531.2|12525|12523.7|369
1685692500000|2023-06-02 07:55:00|12525.6|12524.7|12526.9|12525.4|12530.2|12528.7|12524.9|12523.4|397
1685692800000|2023-06-02 08:00:00|12526.7|12525.2|12523.5|12522.6|12527.7|12526.8|12522.4|12521.4|558
1685693100000|2023-06-02 08:05:00|12523.7|12522.8|12529.4|12528.5|12530.3|12529.1|12522.6|12521.7|398
1685693400000|2023-06-02 08:10:00|12529.6|12528.7|12527.6|12526.7|12530.1|12529.2|12525|12524.1|343
1685693700000|2023-06-02 08:15:00|12527.5|12526.6|12530.8|12529.3|12530.9|12529.4|12526.3|12525.3|446
1685694000000|2023-06-02 08:20:00|12530.7|12529.2|12530|12529.1|12532.4|12530.9|12529.4|12528.2|287
1685694300000|2023-06-02 08:25:00|12530.1|12529.2|12528.9|12528|12531.9|12530.4|12527.7|12526.2|339
1685694600000|2023-06-02 08:30:00|12528.8|12527.9|12532.9|12531.4|12533.5|12532.2|12528.8|12527.9|404
1685694900000|2023-06-02 08:35:00|12533|12531.5|12533.5|12532|12534|12533.1|12529.2|12527.7|308
1685695200000|2023-06-02 08:40:00|12533.4|12531.9|12532.9|12532|12534|12532.6|12531.7|12530.8|259
1685695500000|2023-06-02 08:45:00|12532.8|12531.9|12532.6|12531.7|12533.5|12532.6|12531.8|12530.9|237
1685695800000|2023-06-02 08:50:00|12532.5|12531.6|12535.8|12534.9|12536.1|12535.2|12529.7|12528.8|280
1685696100000|2023-06-02 08:55:00|12535.7|12534.8|12536.7|12535.8|12541.7|12540.8|12535.4|12534.5|440
1685696400000|2023-06-02 09:00:00|12536.6|12535.7|12530.7|12529.8|12537.2|12536.3|12529.2|12528.3|374
1685696700000|2023-06-02 09:05:00|12530.8|12529.9|12527.9|12527|12530.8|12529.9|12527.9|12527|299
1685697000000|2023-06-02 09:10:00|12528|12527.1|12530.6|12529.7|12530.9|12530|12527.9|12527|299
1685697300000|2023-06-02 09:15:00|12530.5|12529.6|12534.5|12533.6|12534.5|12533.6|12529.3|12528.4|326
1685697600000|2023-06-02 09:20:00|12534.6|12533.7|12532.2|12531.3|12539.1|12537.7|12531.3|12530.4|359
1685697900000|2023-06-02 09:25:00|12532.3|12531.4|12532.9|12532|12533.2|12532.2|12527.8|12526.9|379
1685698200000|2023-06-02 09:30:00|12532.8|12531.9|12530.7|12529.8|12535.9|12535|12530.6|12529.7|336
1685698500000|2023-06-02 09:35:00|12530.6|12529.7|12533|12532.1|12533|12532.1|12528.6|12527.7|264
1685698800000|2023-06-02 09:40:00|12532.9|12532|12533.7|12532.8|12535.9|12535|12530.8|12529.9|254
1685699100000|2023-06-02 09:45:00|12533.8|12532.9|12536|12535.1|12537|12536.1|12532.6|12531.7|287
1685699400000|2023-06-02 09:50:00|12535.9|12535|12534.1|12533.2|12536.3|12535.4|12533.8|12532.9|281
1685699700000|2023-06-02 09:55:00|12534.2|12533.3|12533|12531.5|12538|12537.1|12532.6|12531.4|299
1685700000000|2023-06-02 10:00:00|12532.9|12531.4|12536.9|12536|12537.2|12536.3|12531.8|12530.6|287
1685700300000|2023-06-02 10:05:00|12536.8|12535.9|12538.7|12537.8|12539.7|12538.8|12536.6|12535.7|192
1685700600000|2023-06-02 10:10:00|12538.8|12537.9|12540.7|12539.8|12542.2|12541.3|12538.7|12537.8|189
1685700900000|2023-06-02 10:15:00|12540.8|12539.9|12539.7|12538.8|12541|12540.1|12538.1|12537.2|212
1685701200000|2023-06-02 10:20:00|12539.8|12538.9|12534.8|12533.9|12539.9|12539|12533.7|12532.8|226
1685701500000|2023-06-02 10:25:00|12535.2|12534.3|12532.1|12531.2|12535.7|12534.8|12530.8|12529.9|261
1685701800000|2023-06-02 10:30:00|12532|12531.1|12534.3|12533.4|12535|12534.1|12532|12531.1|275
1685702100000|2023-06-02 10:35:00|12534.4|12533.5|12532.7|12531.8|12534.5|12533.6|12532.5|12531.6|210
1685702400000|2023-06-02 10:40:00|12532.8|12531.9|12535.9|12535|12536.6|12535.7|12532.6|12531.7|209
1685702700000|2023-06-02 10:45:00|12535.8|12534.9|12530.6|12529.7|12535.9|12535|12529.6|12528.7|324
1685703000000|2023-06-02 10:50:00|12530.5|12529.6|12526.2|12525.3|12530.5|12529.6|12525.2|12524.3|273
1685703300000|2023-06-02 10:55:00|12526|12525.1|12528.9|12528|12528.9|12528|12525.7|12524.6|360
1685703600000|2023-06-02 11:00:00|12529|12528.1|12527.7|12526.8|12531.6|12530.7|12527.3|12526.4|370
1685703900000|2023-06-02 11:05:00|12527.8|12526.9|12527.7|12526.8|12528.8|12527.9|12525.7|12524.8|228
1685704200000|2023-06-02 11:10:00|12527.5|12526.6|12527.6|12526.7|12532.1|12531.2|12526.5|12525.6|252
1685704500000|2023-06-02 11:15:00|12527.5|12526.6|12526.5|12525.6|12527.8|12526.9|12524.6|12523.7|212
1685704800000|2023-06-02 11:20:00|12526.6|12525.7|12525.2|12524.3|12527.3|12526.2|12524.5|12523.6|154
1685705100000|2023-06-02 11:25:00|12524.9|12524|12527.6|12526.7|12527.8|12526.9|12524.7|12523.8|262
1685705400000|2023-06-02 11:30:00|12527.8|12526.9|12524.6|12523.7|12528|12527.1|12523.5|12522.6|235
1685705700000|2023-06-02 11:35:00|12524.5|12523.6|12520.8|12519.9|12524.9|12524|12519.6|12518.4|256
1685706000000|2023-06-02 11:40:00|12520.7|12519.8|12526.5|12525.6|12526.8|12525.9|12520.7|12519.8|156
1685706300000|2023-06-02 11:45:00|12526.6|12525.7|12524.5|12523.6|12526.7|12525.8|12524.3|12523.4|206
1685706600000|2023-06-02 11:50:00|12523.7|12522.8|12523|12522.1|12523.8|12522.9|12521.6|12520.7|259
1685706900000|2023-06-02 11:55:00|12522.9|12522|12522.6|12521.7|12524.6|12523.7|12522.2|12521.3|259
1685707200000|2023-06-02 12:00:00|12522.5|12521.6|12523.7|12522.8|12524.4|12523.5|12521.3|12520.4|281
1685707500000|2023-06-02 12:05:00|12523.6|12522.7|12524.6|12523.7|12526|12525.1|12522.5|12521.6|238
1685707800000|2023-06-02 12:10:00|12524.4|12523.5|12524.7|12523.8|12527.6|12526.7|12522.2|12521.3|283
1685708100000|2023-06-02 12:15:00|12525.3|12524.4|12523.1|12522.2|12526.5|12525.6|12522.5|12521.6|262
1685708400000|2023-06-02 12:20:00|12523.3|12522.4|12523|12521.5|12524.3|12523|12521.3|12519.9|362
1685708700000|2023-06-02 12:25:00|12522.9|12521.4|12534.1|12523.1|12535.1|12526.8|12522.8|12521.3|603
1685709000000|2023-06-02 12:30:00|12533.3|12522.3|12527.9|12526.4|12533.3|12530.6|12497.1|12489.3|1986
1685709300000|2023-06-02 12:35:00|12527.7|12526.2|12526.4|12524.9|12532.1|12530.6|12518.9|12517.4|1330
1685709600000|2023-06-02 12:40:00|12526.7|12525.2|12513.1|12511.6|12529.2|12528.3|12507.7|12506.2|1252
1685709900000|2023-06-02 12:45:00|12513.4|12511.9|12507.5|12506.6|12516.7|12515.2|12506.7|12505.8|1034
1685710200000|2023-06-02 12:50:00|12507.6|12506.7|12511.8|12510.9|12511.8|12510.9|12498.8|12497.3|1005
1685710500000|2023-06-02 12:55:00|12511.9|12511|12514.7|12513.2|12515.3|12514.4|12507.9|12506.4|814
1685710800000|2023-06-02 13:00:00|12514.8|12513.3|12519.6|12518.7|12522.7|12521.8|12512.5|12511.6|836
1685711100000|2023-06-02 13:05:00|12519.7|12518.8|12521.6|12520.7|12529.9|12529|12517.7|12516.8|750
1685711400000|2023-06-02 13:10:00|12521.7|12520.8|12517.6|12516.7|12523.6|12522.7|12514.5|12513|708
1685711700000|2023-06-02 13:15:00|12517.7|12516.8|12519.8|12518.3|12521.9|12520.9|12516.7|12515.8|576
1685712000000|2023-06-02 13:20:00|12519.2|12517.9|12527.8|12526.9|12528|12527.1|12518.7|12517.8|483
1685712300000|2023-06-02 13:25:00|12527.7|12526.8|12533.9|12532.4|12535.9|12535|12527.7|12526.8|515
1685712600000|2023-06-02 13:30:00|12533.8|12532.3|12533|12532.1|12536|12534.7|12530.4|12529.5|697
1685712900000|2023-06-02 13:35:00|12533.1|12532.2|12523.1|12521.6|12533.7|12532.2|12521|12519.5|739
1685713200000|2023-06-02 13:40:00|12523|12521.5|12527.9|12526.4|12530.1|12528.6|12520.7|12519.8|629
1685713500000|2023-06-02 13:45:00|12528|12526.5|12519|12517.5|12528.1|12526.7|12515.3|12514.1|922
1685713800000|2023-06-02 13:50:00|12518.8|12517.3|12523.2|12521.7|12523.3|12521.8|12515.3|12514.4|830
1685714100000|2023-06-02 13:55:00|12523.1|12521.6|12520.7|12519.8|12525.7|12524.2|12518.9|12518|696
1685714400000|2023-06-02 14:00:00|12520.9|12520|12525.6|12524.7|12526.6|12525.7|12519.7|12518.8|748
1685714700000|2023-06-02 14:05:00|12525.9|12525|12514.4|12513.5|12526.6|12525.7|12513.5|12512.6|629
1685715000000|2023-06-02 14:10:00|12514.1|12513.2|12510.6|12509.7|12516.4|12515.5|12510.5|12509.6|697
1685715300000|2023-06-02 14:15:00|12510.5|12509.6|12511|12509.5|12513.6|12512.7|12505.9|12505|706
1685715600000|2023-06-02 14:20:00|12511.1|12509.6|12498.7|12497.8|12511.9|12511|12496.4|12494.9|778
1685715900000|2023-06-02 14:25:00|12498.6|12497.7|12502.7|12501.8|12503.9|12502.4|12495.8|12494.9|758
1685716200000|2023-06-02 14:30:00|12503|12502.1|12495.2|12493.7|12505.2|12504.3|12493.6|12492.4|632
1685716500000|2023-06-02 14:35:00|12495.1|12493.6|12502.8|12501.9|12504.1|12502.6|12494.5|12493.6|513
1685716800000|2023-06-02 14:40:00|12503.2|12501.7|12499.7|12498.8|12504|12502.5|12499.4|12498.3|462
1685717100000|2023-06-02 14:45:00|12499.6|12498.7|12488.7|12487.8|12500|12498.7|12487.7|12486.8|550
1685717400000|2023-06-02 14:50:00|12488.4|12487.5|12482.5|12481.6|12489|12488.1|12482.1|12481.2|421
1685717700000|2023-06-02 14:55:00|12482.6|12481.7|12481|12480.1|12484|12483.1|12479.1|12478.2|644
1685718000000|2023-06-02 15:00:00|12481.1|12480.2|12485.8|12484.9|12487.7|12486.8|12481.1|12480.2|509
1685718300000|2023-06-02 15:05:00|12485.7|12484.8|12481.4|12480.5|12487.3|12486.4|12480.5|12479.6|474
1685718600000|2023-06-02 15:10:00|12481.5|12480.6|12481.2|12480.3|12482.8|12481.9|12476.6|12475.7|375
1685718900000|2023-06-02 15:15:00|12481.1|12480.2|12475.9|12475|12481.1|12480.2|12475.8|12474.9|343
1685719200000|2023-06-02 15:20:00|12475.8|12474.9|12476.1|12475.2|12477.2|12476.3|12475|12474.1|301
1685719500000|2023-06-02 15:25:00|12476.2|12475.3|12476.8|12475.9|12478.9|12478|12474.8|12473.9|344
1685719800000|2023-06-02 15:30:00|12476.9|12476|12474.8|12473.9|12478.9|12478|12473.9|12473|301
1685720100000|2023-06-02 15:35:00|12475|12474.1|12473.7|12472.8|12476.2|12475.3|12472.4|12471.5|308
1685720400000|2023-06-02 15:40:00|12473.8|12472.9|12467.6|12466.7|12474.2|12473.3|12465.2|12464.3|394
1685720700000|2023-06-02 15:45:00|12467.4|12466.5|12460|12459.1|12467.8|12466.9|12458.5|12457.6|356
1685721000000|2023-06-02 15:50:00|12459.9|12459|12461.8|12460.9|12462.5|12461.6|12457.8|12456.9|305
1685721300000|2023-06-02 15:55:00|12461.7|12460.8|12466.8|12465.9|12467.8|12466.9|12460.9|12460|249
1685721600000|2023-06-02 16:00:00|12466.9|12466|12465.3|12464.4|12468|12466.9|12461.9|12461|323
1685721900000|2023-06-02 16:05:00|12465.4|12464.5|12461.9|12461|12467.1|12466.2|12461.7|12460.8|312
1685722200000|2023-06-02 16:10:00|12462.1|12461.2|12460.8|12459.9|12462.1|12461.2|12457.5|12456.6|367
1685722500000|2023-06-02 16:15:00|12460.7|12459.8|12459.8|12458.9|12460.7|12459.8|12456.8|12455.9|278
1685722800000|2023-06-02 16:20:00|12459.9|12459|12458.1|12457.2|12460.9|12460|12457.4|12456.5|304
1685723100000|2023-06-02 16:25:00|12458.2|12457.3|12459.8|12458.9|12459.8|12458.9|12456.5|12455.6|300
1685723400000|2023-06-02 16:30:00|12459.7|12458.8|12460.8|12459.9|12463.6|12462.7|12459.7|12458.8|301
1685723700000|2023-06-02 16:35:00|12460.9|12460|12460.5|12459.6|12461.7|12460.8|12459.8|12458.9|266
1685724000000|2023-06-02 16:40:00|12460.6|12459.7|12458.7|12457.8|12461.4|12460.5|12458.4|12457.5|229
1685724300000|2023-06-02 16:45:00|12458.6|12457.7|12456.4|12455.5|12458.6|12457.7|12456|12455.1|234
1685724600000|2023-06-02 16:50:00|12456.3|12455.4|12454.1|12453.2|12456.4|12455.5|12451.5|12450.6|340
1685724900000|2023-06-02 16:55:00|12454.2|12453.3|12450.2|12449.3|12454.4|12453.5|12449.8|12448.9|311
1685725200000|2023-06-02 17:00:00|12450.3|12449.4|12452.8|12451.9|12452.8|12451.9|12449.3|12448.4|354
1685725500000|2023-06-02 17:05:00|12452.7|12451.8|12454.6|12453.7|12454.7|12453.8|12448.3|12447.4|285
1685725800000|2023-06-02 17:10:00|12454.5|12453.6|12450.4|12449.5|12454.6|12453.7|12450.3|12449.4|233
1685726100000|2023-06-02 17:15:00|12450|12449.1|12452.5|12451.6|12452.8|12451.9|12449.6|12448.7|166
1685726400000|2023-06-02 17:20:00|12452.6|12451.7|12456.9|12456|12457|12456.1|12452.6|12451.7|235
1685726700000|2023-06-02 17:25:00|12456.7|12455.8|12458.8|12457.9|12458.8|12457.9|12455.8|12454.9|196
1685727000000|2023-06-02 17:30:00|12458.7|12457.8|12455.9|12455|12458.7|12457.8|12455.8|12454.9|213
1685727300000|2023-06-02 17:35:00|12455.8|12454.9|12451.9|12451|12455.8|12454.9|12451.5|12450.6|277
1685727600000|2023-06-02 17:40:00|12451.8|12450.9|12449.4|12448.5|12452.7|12451.8|12449.2|12448.3|231
1685727900000|2023-06-02 17:45:00|12449.3|12448.4|12451.8|12450.9|12451.8|12450.9|12448.6|12447.7|273
1685728200000|2023-06-02 17:50:00|12451.7|12450.8|12451.3|12450.4|12452.2|12451.3|12451|12450.1|145
1685728500000|2023-06-02 17:55:00|12451.4|12450.5|12451.8|12450.9|12452.4|12451.5|12449.6|12448.7|227
1685728800000|2023-06-02 18:00:00|12451.7|12450.8|12448.3|12447.4|12452.2|12451.3|12448.3|12447.4|250
1685729100000|2023-06-02 18:05:00|12448|12447.1|12447.7|12446.8|12448.7|12447.8|12447.2|12446.3|195
1685729400000|2023-06-02 18:10:00|12447.6|12446.7|12442.6|12441.7|12447.9|12447|12442|12441.1|329
1685729700000|2023-06-02 18:15:00|12442.5|12441.6|12447.3|12446.4|12447.3|12446.4|12442.5|12441.6|230
1685730000000|2023-06-02 18:20:00|12447.2|12446.3|12446.1|12445.2|12447.2|12446.3|12445.1|12444.2|214
1685730300000|2023-06-02 18:25:00|12446.2|12445.3|12448.9|12448|12449.2|12448.3|12445.5|12444.6|239
1685730600000|2023-06-02 18:30:00|12448.8|12447.9|12451.7|12450.8|12452.2|12451.3|12447.6|12446.7|179
1685730900000|2023-06-02 18:35:00|12451.6|12450.7|12453.3|12452.4|12455.7|12454.8|12451.5|12450.6|168
1685731200000|2023-06-02 18:40:00|12453.4|12452.5|12452.8|12451.9|12453.5|12452.6|12451.2|12450.3|209
1685731500000|2023-06-02 18:45:00|12452.7|12451.8|12450.9|12450|12454.5|12453.6|12450.5|12449.6|194
1685731800000|2023-06-02 18:50:00|12450.8|12449.9|12449.6|12448.7|12452.4|12451.5|12449.3|12448.4|218
1685732100000|2023-06-02 18:55:00|12449.5|12448.6|12453.1|12452.2|12453.1|12452.2|12448.2|12447.3|299
1685732400000|2023-06-02 19:00:00|12453.2|12452.3|12455.1|12454.2|12455.1|12454.2|12452.3|12451.4|190
1685732700000|2023-06-02 19:05:00|12455|12454.1|12451.3|12450.4|12455.1|12454.2|12451.1|12450|154
1685733000000|2023-06-02 19:10:00|12451.2|12450.3|12451.5|12450.6|12452.3|12451.4|12450.3|12449.4|172
1685733300000|2023-06-02 19:15:00|12451.4|12450.5|12452.4|12451.5|12453.8|12452.9|12451.3|12450.4|178
1685733600000|2023-06-02 19:20:00|12452.5|12451.6|12451.5|12450.6|12452.7|12451.8|12450.4|12449.5|189
1685733900000|2023-06-02 19:25:00|12451.4|12450.5|12452.6|12451.7|12454|12453.1|12450.7|12449.8|195
1685734200000|2023-06-02 19:30:00|12452.5|12451.6|12451.7|12450.8|12453.5|12452.6|12450.6|12449.7|224
1685734500000|2023-06-02 19:35:00|12451.6|12450.7|12454.6|12453.7|12454.7|12453.8|12451.6|12450.7|100
1685734800000|2023-06-02 19:40:00|12454.4|12453.5|12451.7|12450.8|12455|12453.8|12450.2|12449.3|154
1685735100000|2023-06-02 19:45:00|12451.6|12450.7|12451.4|12450.5|12451.7|12450.8|12450.1|12449.2|210
1685735400000|2023-06-02 19:50:00|12451.2|12450.3|12451.4|12450.5|12451.9|12451|12449.9|12449|217
1685735700000|2023-06-02 19:55:00|12451.3|12450.4|12450.6|12449.7|12452.2|12451.3|12450.4|12449.5|199
1685736000000|2023-06-02 20:00:00|12450.5|12449.6|12450.9|12449.4|12451.3|12450.4|12449.9|12449|165
1685736300000|2023-06-02 20:05:00|12450.8|12449.3|12452.8|12451.3|12452.8|12451.3|12450.6|12449.3|77
1685736600000|2023-06-02 20:10:00|12452.7|12451.2|12453|12451.5|12454.7|12453.2|12452.4|12451.2|62
1685736900000|2023-06-02 20:15:00|12452.9|12451.4|12452.9|12451.4|12453.2|12451.8|12451.5|12450|86
1685737200000|2023-06-02 20:20:00|12452.8|12451.3|12451.7|12450.2|12452.9|12451.7|12451.1|12449.6|56
1685737500000|2023-06-02 20:25:00|12451.8|12450.3|12450|12448.5|12451.9|12450.8|12450|12448.5|116
1685737800000|2023-06-02 20:30:00|12449.9|12448.4|12448.8|12447.3|12450.1|12448.9|12448.8|12447.3|56
1685738100000|2023-06-02 20:35:00|12448.9|12447.4|12449.5|12448|12450.1|12448.6|12448.5|12447.2|76
1685738400000|2023-06-02 20:40:00|12449.6|12448.1|12450.4|12448.9|12451.3|12449.8|12449.1|12447.9|109
1685738700000|2023-06-02 20:45:00|12450.3|12448.8|12448.9|12446.3|12450.4|12448.9|12448.7|12446.3|207
1685739000000|2023-06-02 20:50:00|12448.8|12446.4|12452.2|12449|12453.8|12450.1|12448.5|12446.1|479
1685739300000|2023-06-02 20:55:00|12452.7|12448.6|12457.5|12445.6|12457.7|12449.3|12452.2|12444.3|338
1685908800000|2023-06-04 20:00:00|12461.8|12445.8|12461.8|12445.8|12461.8|12445.8|12461.8|12445.8|1
1685909100000|2023-06-04 20:05:00|12469.9|12448.9|12469.9|12448.9|12469.9|12448.9|12469.9|12448.9|1
1685909400000|2023-06-04 20:10:00|12467.5|12446.5|12467.5|12446.5|12469.4|12448.4|12467.5|12446.5|3
1685909700000|2023-06-04 20:15:00|12469.4|12448.4|12467.9|12446.9|12469.4|12448.4|12466.6|12445.6|4
1685910000000|2023-06-04 20:20:00|12469.9|12448.9|12467.2|12446.2|12469.9|12448.9|12466.8|12445.8|3
1685910600000|2023-06-04 20:30:00|12469.9|12448.9|12467.9|12446.9|12469.9|12448.9|12467.2|12446.2|3
1685910900000|2023-06-04 20:35:00|12469.9|12448.9|12467.5|12446.5|12469.9|12448.9|12466.8|12445.8|4
1685911200000|2023-06-04 20:40:00|12464.8|12443.8|12467.8|12446.8|12467.8|12446.8|12464.8|12443.8|2
1685911500000|2023-06-04 20:45:00|12464.6|12443.6|12469.9|12448.9|12469.9|12448.9|12464.6|12443.6|2
1685912100000|2023-06-04 20:55:00|12470.3|12448.4|12469.9|12448|12470.3|12448.4|12466|12444.1|6
1685912400000|2023-06-04 21:00:00|12467.8|12445.9|12469.7|12447.8|12469.8|12447.9|12467.8|12445.9|5
1685912700000|2023-06-04 21:05:00|12461.8|12439.9|12463.8|12441.9|12464.6|12442.7|12460.2|12438.3|44
1685913000000|2023-06-04 21:10:00|12463.9|12442|12464.5|12442.6|12466.6|12444.7|12463.6|12441.7|14
1685913300000|2023-06-04 21:15:00|12464.7|12442.8|12465.2|12443.3|12467.1|12445.2|12464.7|12442.8|19
1685913600000|2023-06-04 21:20:00|12465.4|12443.5|12460.6|12448.7|12465.8|12448.7|12458.5|12441.3|40
1685913900000|2023-06-04 21:25:00|12460.5|12448.6|12462.4|12450.5|12462.4|12450.5|12459.4|12447.5|15
1685914200000|2023-06-04 21:30:00|12460.4|12448.5|12456.4|12444.5|12460.6|12448.7|12456.3|12444.4|123
1685914500000|2023-06-04 21:35:00|12456.5|12444.6|12457.4|12445.5|12459.5|12447.6|12456.4|12444.5|15
1685914800000|2023-06-04 21:40:00|12457.2|12445.3|12458.2|12446.3|12459.6|12447.7|12457.1|12445.2|27
1685915100000|2023-06-04 21:45:00|12458.1|12446.2|12454.2|12444.4|12458.3|12446.4|12454.2|12443.5|79
1685915400000|2023-06-04 21:50:00|12454.1|12444.5|12454.8|12444.8|12458.4|12446.5|12454.1|12443.7|27
1685915700000|2023-06-04 21:55:00|12457.7|12444.3|12454.7|12442.8|12459.7|12447.8|12454.7|12442.8|47
1685916000000|2023-06-04 22:00:00|12458.1|12446.2|12444|12439|12459|12447.1|12442.4|12438.3|302
1685916300000|2023-06-04 22:05:00|12443.5|12439.4|12445.8|12443|12446.1|12443.2|12442.7|12439.4|183
1685916600000|2023-06-04 22:10:00|12446.1|12443.4|12445.3|12442.3|12446.3|12443.5|12443.4|12440.7|220
1685916900000|2023-06-04 22:15:00|12445|12442.4|12445|12442.8|12446.3|12443.8|12444.5|12441.9|189
1685917200000|2023-06-04 22:20:00|12445.1|12442.9|12447.6|12445.4|12447.8|12445.7|12444.5|12442|196
1685917500000|2023-06-04 22:25:00|12447.7|12445.5|12448.2|12446.1|12448.9|12446.6|12447.3|12444.9|170
1685917800000|2023-06-04 22:30:00|12448.3|12445.3|12444.4|12441.9|12448.5|12445.3|12443.9|12441.6|291
1685918100000|2023-06-04 22:35:00|12444.5|12442|12443|12440.9|12444.5|12442.5|12442.2|12440.3|206
1685918400000|2023-06-04 22:40:00|12442.8|12441.3|12442.9|12441.4|12443.3|12441.5|12442|12440.4|144
1685918700000|2023-06-04 22:45:00|12443.1|12441.6|12442|12440.5|12444|12442.5|12441.9|12440.4|82
1685919000000|2023-06-04 22:50:00|12442.1|12440.6|12441.4|12439.9|12442.2|12440.7|12441.3|12439.8|51
1685919300000|2023-06-04 22:55:00|12441.5|12440|12437.3|12435.8|12441.6|12440.1|12437.2|12435.7|79
1685919600000|2023-06-04 23:00:00|12437.2|12435.7|12437.1|12435.6|12439.1|12437.6|12436.5|12435|136
1685919900000|2023-06-04 23:05:00|12437.2|12435.7|12436.9|12435.4|12437.3|12436|12436.6|12435.2|72
1685920200000|2023-06-04 23:10:00|12436.2|12434.7|12432.9|12431.4|12436.2|12434.7|12432.5|12431|93
1685920500000|2023-06-04 23:15:00|12433|12431.5|12433.3|12431.8|12434.1|12432.6|12432.8|12431.3|86
1685920800000|2023-06-04 23:20:00|12433.2|12431.7|12432.8|12431.3|12434.5|12433|12432.4|12430.9|109
1685921100000|2023-06-04 23:25:00|12432.3|12430.8|12430.9|12429.4|12432.4|12430.9|12430.6|12429.1|98
1685921400000|2023-06-04 23:30:00|12431.1|12429.6|12428.1|12426.6|12431.1|12429.6|12427.9|12426.4|140
1685921700000|2023-06-04 23:35:00|12428.2|12426.7|12429.1|12427.6|12429.9|12428.4|12428|12426.5|141
1685922000000|2023-06-04 23:40:00|12429|12427.5|12429.2|12428.3|12429.8|12428.3|12428.8|12427.3|109
1685922300000|2023-06-04 23:45:00|12429.1|12428.2|12430.4|12428.9|12430.4|12428.9|12429|12427.5|117
1685922600000|2023-06-04 23:50:00|12430.3|12428.8|12429.1|12427.6|12430.4|12428.9|12428|12426.5|179
1685922900000|2023-06-04 23:55:00|12429|12427.5|12431.2|12429.7|12431.6|12430.1|12428.1|12426.6|206
1685923200000|2023-06-05 00:00:00|12431.3|12429.8|12428.1|12426.6|12431.7|12430.2|12427|12425.5|362
1685923500000|2023-06-05 00:05:00|12428.4|12426.9|12428.1|12426.6|12429|12427.6|12427.1|12425.6|261
1685923800000|2023-06-05 00:10:00|12428.2|12426.7|12430.9|12430|12431.4|12430|12427.5|12426|249
1685924100000|2023-06-05 00:15:00|12430.8|12429.9|12427.5|12426|12431.4|12430.1|12427.3|12425.8|178
1685924400000|2023-06-05 00:20:00|12427.4|12425.9|12431.9|12430.4|12432.8|12431.3|12427.4|12425.9|190
1685924700000|2023-06-05 00:25:00|12431.8|12430.3|12429.2|12427.7|12432.1|12430.6|12429.2|12427.7|199
1685925000000|2023-06-05 00:30:00|12429.3|12427.8|12429.3|12427.8|12430.4|12428.9|12427.6|12426.4|191
1685925300000|2023-06-05 00:35:00|12429.2|12427.7|12430.1|12428.6|12431.1|12429.6|12428.1|12427.2|213
1685925600000|2023-06-05 00:40:00|12430|12428.5|12430.4|12428.9|12431.4|12429.9|12429.5|12428|225
1685925900000|2023-06-05 00:45:00|12430.5|12429|12431.4|12429.9|12431.5|12430.2|12429.9|12428.6|139
1685926200000|2023-06-05 00:50:00|12431.2|12430.3|12431.2|12429.7|12432.9|12431.4|12430.5|12429.3|254
1685926500000|2023-06-05 00:55:00|12431.3|12429.8|12432.1|12431.2|12433.3|12431.9|12429.3|12427.8|286
1685926800000|2023-06-05 01:00:00|12432.2|12431.3|12435.3|12433.8|12436.4|12434.9|12431.2|12430.3|338
1685927100000|2023-06-05 01:05:00|12435.2|12433.7|12433.7|12432.8|12437.2|12435.7|12433.4|12432.3|326
1685927400000|2023-06-05 01:10:00|12433.8|12432.9|12435.1|12433.6|12436|12434.6|12433.4|12432.5|307
1685927700000|2023-06-05 01:15:00|12434.9|12433.4|12430.2|12429.3|12435.3|12433.8|12429.2|12428.3|314
1685928000000|2023-06-05 01:20:00|12430.1|12429.2|12432.6|12431.1|12433.4|12431.9|12428.2|12427.3|324
1685928300000|2023-06-05 01:25:00|12432.7|12431.2|12433.3|12431.8|12433.9|12432.4|12430.5|12429.6|286
1685928600000|2023-06-05 01:30:00|12433.2|12431.7|12432.4|12430.9|12434.9|12433.4|12431.4|12429.9|334
1685928900000|2023-06-05 01:35:00|12432.5|12431|12435.2|12433.7|12436.5|12435|12432|12430.5|314
1685929200000|2023-06-05 01:40:00|12435.1|12433.6|12436.2|12434.7|12438.4|12436.9|12434.5|12433|257
1685929500000|2023-06-05 01:45:00|12436.5|12435|12438.2|12436.7|12440.6|12439.1|12436.3|12434.8|426
1685929800000|2023-06-05 01:50:00|12438.3|12436.8|12436.8|12435.3|12439.2|12437.7|12436|12434.5|267
1685930100000|2023-06-05 01:55:00|12436.9|12435.4|12438|12436.5|12438.2|12436.7|12436.9|12435.4|248
1685930400000|2023-06-05 02:00:00|12437.9|12436.4|12438.2|12436.7|12439.5|12438|12437.1|12435.6|240
1685930700000|2023-06-05 02:05:00|12438.1|12436.6|12437.1|12435.6|12439.4|12437.9|12436.6|12435.1|218
1685931000000|2023-06-05 02:10:00|12437|12435.5|12435.4|12433.9|12437.2|12435.7|12434.1|12432.6|261
1685931300000|2023-06-05 02:15:00|12435.9|12434.4|12434.3|12432.8|12436.1|12434.6|12433.9|12432.4|228
1685931600000|2023-06-05 02:20:00|12434.2|12432.7|12432|12430.5|12434.4|12432.9|12430.1|12428.6|299
1685931900000|2023-06-05 02:25:00|12431.9|12430.4|12432.6|12431.7|12434|12432.9|12431.1|12429.9|155
1685932200000|2023-06-05 02:30:00|12432.9|12431.4|12431|12430.1|12433|12432.1|12430.9|12429.4|205
1685932500000|2023-06-05 02:35:00|12430.9|12430|12430.9|12430|12431.5|12430.6|12429.4|12428.5|145
1685932800000|2023-06-05 02:40:00|12431|12430.1|12431.3|12429.8|12432.1|12430.6|12430.6|12429.1|210
1685933100000|2023-06-05 02:45:00|12431.4|12429.9|12430.8|12429.9|12431.6|12430.3|12430.7|12429.6|151
1685933400000|2023-06-05 02:50:00|12430.9|12430|12433|12432.1|12433.4|12432.5|12430.6|12429.7|155
1685933700000|2023-06-05 02:55:00|12432.9|12432|12431.9|12431|12433|12432.1|12430.7|12429.6|192
1685934000000|2023-06-05 03:00:00|12431.8|12430.9|12436|12435.1|12436.7|12435.8|12431|12430.1|206
1685934300000|2023-06-05 03:05:00|12435.9|12435|12435.2|12433.7|12437|12435.5|12434.6|12433.7|183
1685934600000|2023-06-05 03:10:00|12435.3|12433.8|12435.6|12434.1|12438|12437.1|12434.6|12433.1|175
1685934900000|2023-06-05 03:15:00|12435.5|12434|12434.3|12432.8|12436|12434.8|12432.7|12431.3|170
1685935200000|2023-06-05 03:20:00|12434.2|12432.7|12434.6|12433.7|12435.6|12434.3|12434|12432.7|162
1685935500000|2023-06-05 03:25:00|12434.5|12433.6|12433.3|12431.8|12435.1|12434.2|12432.6|12431.1|138
1685935800000|2023-06-05 03:30:00|12433.4|12431.9|12436.1|12434.6|12436.7|12435.2|12433.3|12431.8|244
1685936100000|2023-06-05 03:35:00|12436|12434.5|12439.5|12438|12440.4|12438.9|12436|12434.5|267
1685936400000|2023-06-05 03:40:00|12439.6|12438.1|12439.2|12438.3|12440.6|12439.1|12438.4|12436.9|199
1685936700000|2023-06-05 03:45:00|12439.1|12438.2|12438.3|12436.8|12440.4|12439.2|12437.4|12436.4|142
1685937000000|2023-06-05 03:50:00|12438.2|12436.7|12439.1|12438.2|12439.5|12438.3|12438|12436.5|140
1685937300000|2023-06-05 03:55:00|12439.2|12438.3|12440.1|12439.2|12440.1|12439.2|12438.9|12438|77
1685937600000|2023-06-05 04:00:00|12440|12439.1|12439.2|12438.3|12440|12439.1|12438.1|12437.2|162
1685937900000|2023-06-05 04:05:00|12439.1|12438.2|12437|12436.1|12439.2|12438.3|12436.7|12435.8|110
1685938200000|2023-06-05 04:10:00|12437.1|12436.2|12429.9|12429|12437.2|12436.2|12429.9|12429|197
1685938500000|2023-06-05 04:15:00|12430.3|12428.8|12430.8|12429.9|12431.2|12430|12428.9|12427.4|149
1685938800000|2023-06-05 04:20:00|12430.9|12430|12429.1|12428.2|12431.7|12430.8|12429|12428.1|117
1685939100000|2023-06-05 04:25:00|12429.2|12428.3|12431.1|12430.2|12431.4|12430.5|12429|12428.1|152
1685939400000|2023-06-05 04:30:00|12431.2|12430.3|12431.2|12430.3|12432.3|12431.4|12431|12430.1|158
1685939700000|2023-06-05 04:35:00|12431.1|12430.2|12430.2|12429.3|12431.3|12430.3|12430.1|12429.2|93
1685940000000|2023-06-05 04:40:00|12430|12429.1|12427.9|12427|12430.1|12429.2|12427.8|12426.9|108
1685940300000|2023-06-05 04:45:00|12427.8|12426.9|12430.1|12429.2|12431.4|12430.3|12427.8|12426.9|111
1685940600000|2023-06-05 04:50:00|12430.3|12429.4|12432.2|12431.3|12432.6|12431.3|12429.6|12428.7|154
1685940900000|2023-06-05 04:55:00|12432.4|12431.5|12433.1|12432.2|12433.4|12432.4|12432.1|12431|127
1685941200000|2023-06-05 05:00:00|12433.2|12432.3|12430.1|12429.2|12433.3|12432.4|12429.8|12428.9|147
1685941500000|2023-06-05 05:05:00|12430.2|12429.3|12431.2|12430.3|12432|12431.1|12430.1|12429.2|133
1685941800000|2023-06-05 05:10:00|12431.3|12430.4|12430.1|12429.2|12432.1|12431.2|12429.9|12429|185
1685942100000|2023-06-05 05:15:00|12430|12429.1|12427.7|12426.8|12431.1|12430.2|12427|12426.1|142
1685942400000|2023-06-05 05:20:00|12427.6|12426.7|12428|12427.1|12428.7|12427.8|12426.4|12425.5|212
1685942700000|2023-06-05 05:25:00|12428.1|12427.2|12428|12427.1|12428.6|12427.7|12426.5|12425.6|181
1685943000000|2023-06-05 05:30:00|12427.9|12427|12430.4|12428.9|12430.6|12429.7|12427.8|12426.9|215
1685943300000|2023-06-05 05:35:00|12430.3|12428.8|12433.5|12432|12433.5|12432.4|12430|12428.5|138
1685943600000|2023-06-05 05:40:00|12433.2|12431.7|12435.6|12434.1|12436.5|12435.1|12433.1|12431.6|311
1685943900000|2023-06-05 05:45:00|12435.5|12434|12436.5|12435|12438.5|12437|12435|12433.5|251
1685944200000|2023-06-05 05:50:00|12436.2|12434.7|12435.2|12433.7|12437.1|12435.6|12434.5|12433.1|278
1685944500000|2023-06-05 05:55:00|12435.3|12433.8|12431.4|12429.9|12435.4|12434.3|12429|12427.5|282
1685944800000|2023-06-05 06:00:00|12431.3|12429.8|12428.3|12426.8|12431.3|12429.8|12424.2|12422.7|533
1685945100000|2023-06-05 06:05:00|12428.4|12426.9|12423.3|12421.8|12430.5|12429|12423.3|12421.8|493
1685945400000|2023-06-05 06:10:00|12423.2|12421.7|12419.3|12418.4|12423.3|12422.4|12419.1|12418.1|388
1685945700000|2023-06-05 06:15:00|12419.4|12418.5|12416.4|12414.9|12420.5|12419|12414|12412.5|325
1685946000000|2023-06-05 06:20:00|12416.3|12414.8|12419.2|12418.3|12419.6|12418.5|12415.2|12413.7|280
1685946300000|2023-06-05 06:25:00|12419.1|12418.2|12413.8|12412.9|12421.9|12421|12412.6|12411.7|314
1685946600000|2023-06-05 06:30:00|12414.4|12413|12417.7|12416.2|12418.5|12417.3|12413.3|12412.1|371
1685946900000|2023-06-05 06:35:00|12417.8|12416.3|12416.3|12415.4|12418.6|12417.3|12415.3|12414.4|317
1685947200000|2023-06-05 06:40:00|12416.2|12415.3|12417.1|12416.2|12419.5|12418.6|12414.1|12413.2|373
1685947500000|2023-06-05 06:45:00|12417.2|12416.3|12414.2|12413.3|12417.2|12416.3|12412.5|12411.6|272
1685947800000|2023-06-05 06:50:00|12414.1|12413.2|12413.2|12412.3|12414.1|12413.2|12410.3|12409.4|357
1685948100000|2023-06-05 06:55:00|12412.9|12412|12408.6|12407.7|12413.3|12412.3|12405.9|12405|406
1685948400000|2023-06-05 07:00:00|12409.1|12408.2|12407.5|12406.6|12414.5|12413.6|12407.1|12406.2|716
1685948700000|2023-06-05 07:05:00|12407.4|12406.5|12404.6|12403.7|12408.2|12407.3|12402|12401.1|579
1685949000000|2023-06-05 07:10:00|12404.7|12403.8|12401.4|12400.5|12407.3|12406.4|12401.1|12400.2|544
1685949300000|2023-06-05 07:15:00|12401.5|12400.6|12393.7|12392.2|12403.4|12402.5|12392.2|12390.9|512
1685949600000|2023-06-05 07:20:00|12393|12392.1|12392.6|12391.7|12394.8|12393.6|12388.6|12387.7|474
1685949900000|2023-06-05 07:25:00|12392.9|12392|12404.6|12403.1|12404.7|12403.6|12392.4|12391.2|428
1685950200000|2023-06-05 07:30:00|12404.7|12403.2|12403|12401.5|12404.7|12403.5|12397|12396.1|388
1685950500000|2023-06-05 07:35:00|12403.1|12401.6|12404.5|12403.6|12407.1|12405.8|12402.3|12401.1|451
1685950800000|2023-06-05 07:40:00|12405.1|12404.2|12400.5|12399.6|12408.5|12407.6|12398.2|12397.3|471
1685951100000|2023-06-05 07:45:00|12400.3|12399.4|12397.5|12396.6|12401|12399.6|12396.5|12395|420
1685951400000|2023-06-05 07:50:00|12397.4|12396.5|12402.3|12400.8|12404.8|12403.7|12397.4|12396.3|307
1685951700000|2023-06-05 07:55:00|12402.1|12400.6|12399.1|12398.2|12403.8|12402.3|12398.5|12397|368
1685952000000|2023-06-05 08:00:00|12399.2|12398.3|12399.5|12398.6|12400.3|12399.4|12394.2|12392.8|513
1685952300000|2023-06-05 08:05:00|12399.6|12398.7|12402.1|12401.2|12403.3|12402.4|12398.1|12397.2|405
1685952600000|2023-06-05 08:10:00|12402.2|12401.3|12409.1|12408.2|12412.4|12411.5|12400.9|12400|430
1685952900000|2023-06-05 08:15:00|12409.2|12408.3|12411.1|12410.2|12413.5|12412.6|12407.4|12406.5|349
1685953200000|2023-06-05 08:20:00|12410.3|12409.4|12408.8|12407.9|12411.5|12410.6|12407.2|12406.3|293
1685953500000|2023-06-05 08:25:00|12408.6|12407.7|12403.5|12402|12409|12408.1|12401.5|12400|256
1685953800000|2023-06-05 08:30:00|12403.8|12401.7|12402.3|12401.4|12405.7|12404.7|12402.1|12401|400
1685954100000|2023-06-05 08:35:00|12402.2|12401.3|12405.1|12404.2|12406.3|12405.4|12401|12400.1|321
1685954400000|2023-06-05 08:40:00|12405|12404.1|12404.1|12403.2|12406.4|12405.5|12403.8|12402.9|267
1685954700000|2023-06-05 08:45:00|12404|12403.1|12401|12400.1|12404.1|12403.2|12397.9|12396.8|346
1685955000000|2023-06-05 08:50:00|12400.9|12400|12400.7|12399.8|12401.4|12400.5|12399|12398.1|207
1685955300000|2023-06-05 08:55:00|12400.8|12399.9|12408.4|12407.5|12409.7|12408.6|12400.7|12399.8|320
1685955600000|2023-06-05 09:00:00|12408.5|12407.6|12399.2|12398.3|12410|12409.1|12399.1|12398.2|311
1685955900000|2023-06-05 09:05:00|12399.3|12398.4|12400.2|12399.3|12403.4|12402.5|12397.9|12397|266
1685956200000|2023-06-05 09:10:00|12400.1|12399.2|12403.5|12402|12403.5|12402|12399.9|12398.8|253
1685956500000|2023-06-05 09:15:00|12403.6|12402.1|12400.2|12399.3|12403.6|12402.1|12400|12399.1|236
1685956800000|2023-06-05 09:20:00|12400.4|12399.5|12396.1|12395.2|12401.6|12400.5|12393.5|12392.4|223
1685957100000|2023-06-05 09:25:00|12396|12395.1|12397.6|12396.7|12399.3|12398.4|12395.3|12394.4|264
1685957400000|2023-06-05 09:30:00|12397.4|12396.5|12399.2|12398.3|12399.4|12398.5|12395.9|12395|249
1685957700000|2023-06-05 09:35:00|12399.4|12398.5|12406.5|12405.6|12406.7|12405.8|12399.2|12398.3|301
1685958000000|2023-06-05 09:40:00|12406.4|12405.5|12402.1|12401.2|12406.9|12406|12400.3|12399.4|226
1685958300000|2023-06-05 09:45:00|12402|12401.1|12399.3|12398.4|12403.4|12402.5|12399.3|12398.4|219
1685958600000|2023-06-05 09:50:00|12399.2|12398.3|12399.8|12398.3|12400.5|12399.6|12398.2|12397.3|213
1685958900000|2023-06-05 09:55:00|12399.6|12398.7|12396.2|12395.3|12400.2|12398.8|12394.6|12393.7|372
1685959200000|2023-06-05 10:00:00|12396.1|12395.2|12395.1|12394.2|12396.7|12395.6|12392.3|12391.4|332
1685959500000|2023-06-05 10:05:00|12395|12394.1|12394.3|12393.4|12395.7|12394.8|12393.9|12393|176
1685959800000|2023-06-05 10:10:00|12394.2|12393.3|12391.1|12390.2|12395|12394.1|12389.4|12387.9|243
1685960100000|2023-06-05 10:15:00|12391|12390.1|12391.4|12390.5|12394.8|12393.9|12390.7|12389.8|241
1685960400000|2023-06-05 10:20:00|12391.3|12390.4|12391.5|12390.6|12394|12393.1|12391.1|12390.2|186
1685960700000|2023-06-05 10:25:00|12391.4|12390.5|12385.1|12384.2|12391.5|12390.6|12382|12381.1|339
1685961000000|2023-06-05 10:30:00|12385.2|12384.3|12386.4|12385.5|12387.6|12386.7|12385.1|12384.2|344
1685961300000|2023-06-05 10:35:00|12386.2|12385.3|12386.3|12385.4|12387.6|12386.7|12385.3|12384.4|259
1685961600000|2023-06-05 10:40:00|12386.2|12385.3|12389.3|12388.4|12389.4|12388.5|12385.5|12384.6|244
1685961900000|2023-06-05 10:45:00|12389.4|12388.5|12389.1|12388.2|12391.3|12390.4|12388.2|12387.3|169
1685962200000|2023-06-05 10:50:00|12389|12388.1|12392.4|12391.5|12393.4|12392.5|12388|12387.1|218
1685962500000|2023-06-05 10:55:00|12392.3|12391.4|12391.9|12391|12393.6|12392.7|12391.7|12390.8|211
1685962800000|2023-06-05 11:00:00|12391.6|12390.7|12389.5|12388.6|12391.6|12390.7|12387|12386.1|268
1685963100000|2023-06-05 11:05:00|12389.6|12388.7|12389.2|12388.3|12390.2|12389.3|12387.4|12386.5|262
1685963400000|2023-06-05 11:10:00|12389.1|12388.2|12391.3|12390.4|12393.4|12392.5|12388.9|12388|261
1685963700000|2023-06-05 11:15:00|12391.2|12390.3|12388.7|12387.8|12391.3|12390.4|12385.5|12384.6|253
1685964000000|2023-06-05 11:20:00|12388.6|12387.7|12383.6|12382.7|12388.8|12387.9|12383.2|12382.3|259
1685964300000|2023-06-05 11:25:00|12383.5|12382.6|12378.4|12377.5|12386.2|12385.3|12377.9|12377|338
1685964600000|2023-06-05 11:30:00|12379.2|12378.3|12382.1|12381.2|12383|12382.1|12379.2|12378.3|268
1685964900000|2023-06-05 11:35:00|12381.9|12381|12381.7|12380.8|12382.7|12381.8|12381.6|12380.7|185
1685965200000|2023-06-05 11:40:00|12381.6|12380.7|12380.5|12379.6|12381.7|12380.8|12378.4|12377.5|175
1685965500000|2023-06-05 11:45:00|12380.7|12379.8|12383.1|12382.2|12385.5|12384.6|12380.7|12379.8|338
1685965800000|2023-06-05 11:50:00|12382.6|12381.7|12385.3|12384.4|12386.1|12385.2|12382.4|12381.5|289
1685966100000|2023-06-05 11:55:00|12385.2|12384.3|12384|12383.1|12385.4|12384.5|12382.5|12381.6|261
1685966400000|2023-06-05 12:00:00|12384.1|12383.2|12381.7|12380.2|12384.5|12383.6|12380.3|12379.4|338
1685966700000|2023-06-05 12:05:00|12381.6|12380.1|12384.6|12383.7|12389.5|12388.6|12381.3|12380.1|276
1685967000000|2023-06-05 12:10:00|12384.7|12383.8|12384.8|12383.3|12385.8|12384.9|12383|12382.1|258
1685967300000|2023-06-05 12:15:00|12384.6|12383.1|12382.3|12381.4|12385.4|12384.5|12382.3|12381.4|258
1685967600000|2023-06-05 12:20:00|12382.2|12381.3|12383.6|12382.7|12384.7|12383.6|12379.5|12378.6|389
1685967900000|2023-06-05 12:25:00|12383.5|12382.6|12382.4|12381.5|12385.5|12384.2|12382.3|12381.4|293
1685968200000|2023-06-05 12:30:00|12382.3|12381.4|12375.2|12374.3|12382.4|12381.5|12373.8|12372.3|351
1685968500000|2023-06-05 12:35:00|12375.1|12374.2|12372.1|12370.6|12378|12376.7|12371.8|12370.3|415
1685968800000|2023-06-05 12:40:00|12372|12370.5|12374.3|12373.4|12374.6|12373.4|12369|12368.1|367
1685969100000|2023-06-05 12:45:00|12374.4|12373.5|12372.3|12371.4|12375.5|12374.6|12372.2|12371.3|309
1685969400000|2023-06-05 12:50:00|12372.2|12371.3|12373.5|12372.6|12373.9|12372.8|12369.6|12368.7|280
1685969700000|2023-06-05 12:55:00|12373.4|12372.5|12376.4|12375.5|12376.5|12375.6|12371.3|12370.4|301
1685970000000|2023-06-05 13:00:00|12376.5|12375.6|12378.5|12377.6|12379.7|12378.8|12376.1|12375.2|413
1685970300000|2023-06-05 13:05:00|12378.6|12377.7|12383.2|12382.3|12385.7|12384.6|12378.6|12377.7|340
1685970600000|2023-06-05 13:10:00|12383.3|12382.4|12376.4|12375.5|12383.3|12382.4|12376.3|12375.4|346
1685970900000|2023-06-05 13:15:00|12376.3|12375.4|12378.8|12377.3|12378.9|12377.7|12374|12373.1|310
1685971200000|2023-06-05 13:20:00|12378.9|12377.4|12379.5|12378.6|12382.7|12381.2|12377.2|12376.3|372
1685971500000|2023-06-05 13:25:00|12379.4|12378.5|12382.8|12381.3|12385.6|12384.7|12379.3|12378.4|469
1685971800000|2023-06-05 13:30:00|12382.5|12381.6|12386.2|12385.3|12386.9|12385.5|12381.2|12380.3|512
1685972100000|2023-06-05 13:35:00|12386.1|12385.2|12384.6|12383.7|12386.7|12385.8|12383.2|12382.3|395
1685972400000|2023-06-05 13:40:00|12384.8|12383.9|12382.2|12379.6|12385.2|12384.3|12379.9|12378.4|352
1685972700000|2023-06-05 13:45:00|12381.9|12379.8|12390.6|12389.7|12391.5|12390.6|12380.5|12379|445
1685973000000|2023-06-05 13:50:00|12390.7|12389.8|12381.2|12380.3|12390.9|12390|12378|12377.1|576
1685973300000|2023-06-05 13:55:00|12381.3|12380.4|12384.2|12378.5|12384.2|12381.6|12377.7|12376.8|517
1685973600000|2023-06-05 14:00:00|12391|12384.6|12420.5|12419|12426.1|12424.6|12391|12384.6|1635
1685973900000|2023-06-05 14:05:00|12420.6|12419.1|12424.5|12423|12432.9|12432|12418.9|12418|1091
1685974200000|2023-06-05 14:10:00|12424.4|12422.9|12420|12419.1|12429.4|12428.5|12419.4|12418.5|994
1685974500000|2023-06-05 14:15:00|12420.1|12419.2|12410.5|12409.6|12422.1|12421.2|12410|12409.1|904
1685974800000|2023-06-05 14:20:00|12411.3|12410.4|12413.2|12412.3|12414.1|12413.2|12406.2|12404.8|819
1685975100000|2023-06-05 14:25:00|12413.3|12412.4|12416.1|12415.2|12420.2|12419.3|12412.9|12411.4|672
1685975400000|2023-06-05 14:30:00|12416|12415.1|12412.9|12412|12416.3|12415.4|12409.1|12408.2|667
1685975700000|2023-06-05 14:35:00|12413|12412.1|12421.2|12420.3|12421.2|12420.3|12411.2|12410.3|664
1685976000000|2023-06-05 14:40:00|12421.1|12420.2|12422.3|12420.8|12422.9|12422|12416.1|12414.6|697
1685976300000|2023-06-05 14:45:00|12422.2|12420.7|12417.1|12416.2|12425.1|12423.9|12415.8|12414.5|543
1685976600000|2023-06-05 14:50:00|12417.3|12416.4|12404|12403.1|12418.2|12417.3|12400|12399.1|773
1685976900000|2023-06-05 14:55:00|12404.4|12402.9|12409|12408.1|12410.1|12409.2|12404.3|12402.8|567
1685977200000|2023-06-05 15:00:00|12409.1|12408.2|12413|12412.1|12413.8|12412.5|12408.7|12407.8|623
1685977500000|2023-06-05 15:05:00|12413.1|12412.2|12414.4|12412.9|12416.4|12415.5|12410.1|12409.2|494
1685977800000|2023-06-05 15:10:00|12414.3|12412.8|12416.2|12415.3|12417.3|12416.4|12411.1|12410.2|420
1685978100000|2023-06-05 15:15:00|12416.1|12415.2|12414.6|12413.7|12417.1|12416.2|12414.1|12413.2|329
1685978400000|2023-06-05 15:20:00|12414.4|12413.5|12418.3|12417.4|12420.3|12419.4|12414.3|12413.4|378
1685978700000|2023-06-05 15:25:00|12418|12417.1|12420.6|12419.1|12424.4|12422.9|12417.2|12416|365
1685979000000|2023-06-05 15:30:00|12420.5|12419|12420.4|12419.5|12423.5|12422.6|12417.7|12416.5|360
1685979300000|2023-06-05 15:35:00|12420.5|12419.6|12414.3|12413.4|12420.9|12419.7|12412.6|12411.5|371
1685979600000|2023-06-05 15:40:00|12414.2|12413.3|12426.5|12425.6|12427.8|12426.3|12414|12413.1|371
1685979900000|2023-06-05 15:45:00|12426.6|12425.7|12431|12430.1|12433.9|12433|12425.5|12424.6|421
1685980200000|2023-06-05 15:50:00|12431.1|12430.2|12434.9|12434|12436.1|12434.8|12430.2|12429.3|339
1685980500000|2023-06-05 15:55:00|12435|12434.1|12438.7|12437.8|12439|12438.1|12433.9|12433|246
1685980800000|2023-06-05 16:00:00|12438.6|12437.7|12441.2|12440.3|12444.2|12442.9|12438.3|12437.4|462
1685981100000|2023-06-05 16:05:00|12441.1|12440.2|12443.3|12442.4|12443.8|12442.7|12439.5|12438.6|309
1685981400000|2023-06-05 16:10:00|12443.4|12442.5|12442|12441.1|12444.1|12443.2|12442|12441.1|224
1685981700000|2023-06-05 16:15:00|12442.1|12441.2|12440.4|12439.5|12444|12443.1|12440.1|12439.2|187
1685982000000|2023-06-05 16:20:00|12440.3|12439.4|12436|12435.1|12440.3|12439.4|12436|12435.1|222
1685982300000|2023-06-05 16:25:00|12436.1|12435.2|12436.6|12435.7|12437.1|12436.2|12434.6|12433.7|237
1685982600000|2023-06-05 16:30:00|12436.5|12435.6|12435.9|12435|12438.3|12437.4|12435.3|12434.4|180
1685982900000|2023-06-05 16:35:00|12435.6|12434.7|12436.1|12435.2|12436.7|12435.8|12434.6|12433.7|189
1685983200000|2023-06-05 16:40:00|12436|12435.1|12436.1|12435.2|12436.3|12435.4|12434.1|12433.2|146
1685983500000|2023-06-05 16:45:00|12436|12435.1|12435.2|12434.3|12436|12435.1|12434.1|12433.2|148
1685983800000|2023-06-05 16:50:00|12435.7|12434.8|12437.1|12436.2|12438.1|12437.2|12435.2|12434.3|149
1685984100000|2023-06-05 16:55:00|12437.2|12436.3|12436|12435.1|12438.8|12437.9|12433.9|12433|221
1685984400000|2023-06-05 17:00:00|12436.1|12435.2|12436.2|12435.3|12437.1|12436.2|12435|12433.7|220
1685984700000|2023-06-05 17:05:00|12435.7|12434.8|12434|12433.1|12435.9|12435|12433.9|12433|134
1685985000000|2023-06-05 17:10:00|12433.9|12433|12434.3|12433.4|12436|12435.1|12433.7|12432.8|176
1685985300000|2023-06-05 17:15:00|12434.4|12433.5|12432.9|12432|12435|12434.1|12431.2|12430.3|222
1685985600000|2023-06-05 17:20:00|12432.6|12431.7|12432.9|12432|12436.1|12435.2|12432.5|12431.6|235
1685985900000|2023-06-05 17:25:00|12432.8|12431.9|12430.3|12429.4|12432.9|12432|12429.9|12429|183
1685986200000|2023-06-05 17:30:00|12430.2|12429.3|12430|12429.1|12430.3|12429.4|12428.1|12427.2|239
1685986500000|2023-06-05 17:35:00|12429.9|12429|12429|12428.1|12430.1|12429.2|12428.8|12427.8|263
1685986800000|2023-06-05 17:40:00|12428.9|12428|12430.9|12430|12432|12431.1|12428.7|12427.8|217
1685987100000|2023-06-05 17:45:00|12430.8|12429.9|12432.1|12431.2|12433|12432.1|12430.7|12429.8|182
1685987400000|2023-06-05 17:50:00|12432.2|12431.3|12433|12432.1|12433|12432.1|12431.9|12431|127
1685987700000|2023-06-05 17:55:00|12432.9|12432|12433|12432.1|12434.1|12433.2|12432.8|12431.9|174
1685988000000|2023-06-05 18:00:00|12432.9|12432|12435.2|12434.3|12435.4|12434.5|12432.9|12432|162
1685988300000|2023-06-05 18:05:00|12435.3|12434.4|12432.3|12431.4|12435.7|12434.8|12430.4|12429.5|267
1685988600000|2023-06-05 18:10:00|12432.4|12431.5|12431.6|12430.7|12432.6|12431.7|12430.2|12429.3|203
1685988900000|2023-06-05 18:15:00|12431.3|12430.4|12433.3|12432.4|12434.1|12433.2|12431.1|12430.2|299
1685989200000|2023-06-05 18:20:00|12433.4|12432.5|12430.9|12430|12433.9|12433|12430.8|12429.9|199
1685989500000|2023-06-05 18:25:00|12430.8|12429.9|12432.2|12431.3|12432.3|12431.4|12429.9|12429|239
1685989800000|2023-06-05 18:30:00|12432.3|12431.4|12429.2|12428.3|12433|12432.1|12428.5|12427.6|312
1685990100000|2023-06-05 18:35:00|12429|12428.1|12428.9|12428|12429.7|12428.4|12427.7|12426.7|257
1685990400000|2023-06-05 18:40:00|12429|12428.1|12433.1|12432.2|12433.8|12432.9|12428.2|12427.3|204
1685990700000|2023-06-05 18:45:00|12433.2|12432.3|12433.2|12432.3|12434|12433.1|12431.6|12430.7|225
1685991000000|2023-06-05 18:50:00|12433.1|12432.2|12435.9|12435|12436.4|12435.5|12433.1|12432.2|268
1685991300000|2023-06-05 18:55:00|12435.6|12434.7|12435|12434.1|12437.9|12437|12434.7|12433.8|321
1685991600000|2023-06-05 19:00:00|12435.1|12434.2|12432.1|12430.6|12435.3|12434.4|12431.3|12430.3|294
1685991900000|2023-06-05 19:05:00|12431.9|12430.4|12431.2|12429.7|12432.4|12430.9|12430.1|12428.6|307
1685992200000|2023-06-05 19:10:00|12431.3|12429.8|12432.5|12431|12433.1|12432.1|12430.9|12429.4|172
1685992500000|2023-06-05 19:15:00|12432.4|12430.9|12431.8|12430.9|12433.2|12432.3|12431|12429.9|149
1685992800000|2023-06-05 19:20:00|12431.7|12430.8|12434|12433.1|12434|12433.1|12431.4|12430.5|197
1685993100000|2023-06-05 19:25:00|12434.1|12433.2|12436.2|12435.3|12436.2|12435.3|12433.8|12432.9|148
1685993400000|2023-06-05 19:30:00|12436.1|12435.2|12435.1|12434.2|12437.9|12437|12434.9|12434|240
1685993700000|2023-06-05 19:35:00|12435|12434.1|12432.1|12431.2|12435.1|12434.2|12430.9|12430|219
1685994000000|2023-06-05 19:40:00|12432.2|12431.3|12431|12430.1|12432.3|12431.4|12430.1|12429.2|149
1685994300000|2023-06-05 19:45:00|12430.9|12430|12433.2|12432.3|12433.3|12432.4|12429.9|12429|190
1685994600000|2023-06-05 19:50:00|12433.4|12432.5|12431.9|12431|12433.4|12432.5|12430.7|12429.8|184
1685994900000|2023-06-05 19:55:00|12431.7|12430.8|12432|12431.1|12432.4|12431.5|12430.7|12429.8|188
1685995200000|2023-06-05 20:00:00|12432.1|12431.2|12432|12431.1|12433.4|12432.5|12430.8|12429.9|127
1685995500000|2023-06-05 20:05:00|12432.1|12431.2|12431.5|12430|12432.6|12431.7|12431.1|12429.8|146
1685995800000|2023-06-05 20:10:00|12431.6|12430.1|12432|12430.5|12432.1|12431|12431.3|12430|76
1685996100000|2023-06-05 20:15:00|12432.1|12430.6|12432.2|12431.3|12433.5|12432|12431.7|12430.5|65
1685996400000|2023-06-05 20:20:00|12432.1|12431.2|12432.2|12431.3|12432.3|12431.4|12432.1|12431.2|32
1685996700000|2023-06-05 20:25:00|12432.1|12431.2|12432.3|12430.8|12432.6|12431.5|12432|12430.8|33
1685997000000|2023-06-05 20:30:00|12432.4|12430.9|12431.4|12430.5|12432.4|12430.9|12431.3|12429.8|41
1685997300000|2023-06-05 20:35:00|12431.5|12430.6|12433.1|12431.6|12433.4|12432.2|12431.5|12430.6|50
1685997600000|2023-06-05 20:40:00|12433.2|12431.7|12434.6|12433.1|12434.7|12433.3|12432.8|12431.6|78
1685997900000|2023-06-05 20:45:00|12434.7|12433.2|12434.7|12433.2|12435.2|12433.8|12434.5|12433.1|66
1685998200000|2023-06-05 20:50:00|12434.8|12433.3|12435.5|12434|12435.8|12434.3|12434.8|12433.3|56
1685998500000|2023-06-05 20:55:00|12435.9|12433.5|12443|12431.4|12443.4|12433.8|12435.1|12430.7|334
1685998800000|2023-06-05 21:00:00|12442|12430.1|12439.6|12427.7|12442|12430.1|12437.9|12426|18
1685999100000|2023-06-05 21:05:00|12438.4|12426.5|12437.4|12425.5|12438.4|12426.5|12436.7|12424.8|19
1685999400000|2023-06-05 21:10:00|12437|12425.1|12437.4|12425.5|12437.6|12425.7|12435.6|12423.7|13
1685999700000|2023-06-05 21:15:00|12436.3|12424.4|12436.8|12424.9|12437.2|12425.3|12436.1|12424.2|35
1686000000000|2023-06-05 21:20:00|12436.7|12424.8|12436.3|12424.4|12437.3|12425.4|12436.1|12424.2|32
1686000300000|2023-06-05 21:25:00|12436.4|12424.5|12437.4|12425.5|12437.4|12425.5|12436.4|12424.5|13
1686000600000|2023-06-05 21:30:00|12437.5|12425.6|12435.6|12423.7|12438.9|12427|12434.2|12422.3|195
1686000900000|2023-06-05 21:35:00|12435.4|12423.5|12436.3|12424.4|12440|12429.2|12435.1|12423.2|122
1686001200000|2023-06-05 21:40:00|12436.2|12424.3|12440.6|12430.1|12440.6|12430.1|12435.6|12423.7|594
1686001500000|2023-06-05 21:45:00|12440.1|12428.1|12439.8|12429|12440.1|12429.2|12439.4|12428|22
1686001800000|2023-06-05 21:50:00|12438.8|12429.6|12436.7|12429|12438.8|12430|12436.6|12428.7|57
1686002100000|2023-06-05 21:55:00|12436.6|12428.9|12436.5|12429.2|12438.8|12430.4|12435.6|12427.8|55
1686002400000|2023-06-05 22:00:00|12438.4|12428.6|12436.8|12433.5|12439.2|12433.5|12436.2|12427.6|127
1686002700000|2023-06-05 22:05:00|12436.3|12433.9|12436.6|12435.1|12437.6|12435.2|12436.2|12433.3|40
1686003000000|2023-06-05 22:10:00|12437.3|12434.8|12435.1|12432.8|12438.3|12435.6|12434.8|12432.8|84
1686003300000|2023-06-05 22:15:00|12435.2|12432.7|12433.7|12432.2|12435.2|12432.9|12433.4|12431.7|108
1686003600000|2023-06-05 22:20:00|12433.8|12432.3|12434.2|12431.7|12435|12432.9|12432.8|12430.8|95
1686003900000|2023-06-05 22:25:00|12433.6|12432.1|12433.5|12432|12433.7|12432.2|12433.5|12432|14
1686004200000|2023-06-05 22:30:00|12433.6|12432.1|12434.3|12432.8|12434.9|12432.9|12433.3|12431.6|98
1686004500000|2023-06-05 22:35:00|12434.4|12432.9|12434.4|12432.9|12435.1|12433.2|12434.4|12432.6|77
1686004800000|2023-06-05 22:40:00|12434.5|12433|12434.3|12432.8|12434.8|12433|12434|12432.1|113
1686005100000|2023-06-05 22:45:00|12434.1|12432.6|12434.4|12432.9|12434.9|12433.2|12433.5|12432|70
1686005400000|2023-06-05 22:50:00|12434.3|12432.8|12435.3|12433.8|12435.9|12434|12434.2|12432.4|116
1686005700000|2023-06-05 22:55:00|12435.4|12433.9|12435.5|12434|12436|12434.4|12435.1|12433.4|93
1686006000000|2023-06-05 23:00:00|12435.4|12433.9|12434.6|12433.1|12435.9|12434.4|12434.5|12433|92
1686006300000|2023-06-05 23:05:00|12434.5|12433|12434.8|12433.3|12435.7|12434.2|12432.8|12431.3|108
1686006600000|2023-06-05 23:10:00|12435.1|12433.6|12433.2|12431.7|12435.2|12433.7|12433.1|12431.6|88
1686006900000|2023-06-05 23:15:00|12432.6|12431.1|12432.7|12431.2|12433.7|12432.2|12432.5|12431|68
1686007200000|2023-06-05 23:20:00|12433.1|12431.6|12431|12429.5|12433.2|12431.7|12431|12429.5|71
1686007500000|2023-06-05 23:25:00|12431.1|12429.6|12431.2|12429.7|12432.7|12431.2|12431.1|12429.6|73
1686007800000|2023-06-05 23:30:00|12430.7|12429.2|12431.5|12430|12432.8|12431.3|12429.7|12428.2|79
1686008100000|2023-06-05 23:35:00|12431.6|12430.1|12432.3|12430.8|12432.8|12431.3|12431.6|12430.1|69
1686008400000|2023-06-05 23:40:00|12432|12430.5|12431.8|12430.3|12432.6|12431.1|12431.7|12430.2|56
1686008700000|2023-06-05 23:45:00|12431.7|12430.2|12431.8|12430.3|12432.2|12430.7|12431.4|12429.9|137
1686009000000|2023-06-05 23:50:00|12432.6|12431.1|12433.7|12432.2|12434.4|12432.9|12432.6|12431.1|105
1686009300000|2023-06-05 23:55:00|12433.8|12432.3|12433.1|12431.6|12434|12432.5|12432.6|12431.1|138
1686009600000|2023-06-06 00:00:00|12432.9|12431.4|12433.7|12432.2|12434.2|12432.7|12432.1|12430.6|187
1686009900000|2023-06-06 00:05:00|12433.9|12432.4|12433.8|12432.3|12434.2|12432.7|12433.3|12431.8|162
1686010200000|2023-06-06 00:10:00|12433.9|12432.4|12434.9|12434|12436.9|12435.4|12433.9|12432.4|84
1686010500000|2023-06-06 00:15:00|12434.6|12433.4|12434.8|12433.3|12434.9|12433.4|12434.1|12432.6|73
1686010800000|2023-06-06 00:20:00|12434.7|12433.2|12435|12433.5|12436.5|12435|12434.4|12432.9|104
1686011100000|2023-06-06 00:25:00|12435.3|12433.8|12434.6|12433.7|12436.3|12434.8|12434.5|12433|139
1686011400000|2023-06-06 00:30:00|12434.5|12433.6|12437.5|12436|12438|12436.5|12434.5|12433.4|110
1686011700000|2023-06-06 00:35:00|12437.4|12435.9|12436.2|12434.7|12437.5|12436|12434.6|12433.1|96
1686012000000|2023-06-06 00:40:00|12436|12434.5|12436.5|12435|12436.8|12435.3|12435.5|12434|117
1686012300000|2023-06-06 00:45:00|12436.4|12434.9|12436.1|12434.6|12436.5|12435|12435.3|12433.9|75
1686012600000|2023-06-06 00:50:00|12436.2|12434.7|12435.5|12434.6|12436.7|12435.3|12435.3|12434|134
1686012900000|2023-06-06 00:55:00|12434.9|12434|12435.5|12434|12436.9|12435.7|12434.9|12434|124
1686013200000|2023-06-06 01:00:00|12435.6|12434.1|12437|12435.5|12437.4|12435.9|12435.4|12433.9|224
1686013500000|2023-06-06 01:05:00|12437.6|12436.1|12440.7|12439.8|12442.2|12441|12437.6|12436.1|160
1686013800000|2023-06-06 01:10:00|12441.4|12439.9|12440.6|12439.1|12441.6|12440.1|12438.6|12437.1|164
1686014100000|2023-06-06 01:15:00|12440.4|12438.9|12439.9|12438.4|12440.8|12439.3|12438|12436.5|267
1686014400000|2023-06-06 01:20:00|12440|12438.5|12438.8|12437.3|12440.9|12439.4|12437.7|12436.3|269
1686014700000|2023-06-06 01:25:00|12438.7|12437.2|12438.9|12437.4|12440|12438.5|12438.7|12437.2|256
1686015000000|2023-06-06 01:30:00|12438.8|12437.3|12436.5|12435|12438.8|12437.3|12435.2|12433.7|231
1686015300000|2023-06-06 01:35:00|12436.4|12434.9|12438.5|12437|12438.9|12437.4|12436.4|12434.9|248
1686015600000|2023-06-06 01:40:00|12438.6|12437.1|12435.8|12434.3|12439.3|12437.8|12435.8|12434.3|221
1686015900000|2023-06-06 01:45:00|12435.9|12434.4|12433.6|12432.1|12437.8|12436.3|12433.6|12432.1|204
1686016200000|2023-06-06 01:50:00|12433.7|12432.2|12435.3|12434.4|12436|12434.5|12433.3|12431.8|201
1686016500000|2023-06-06 01:55:00|12435.4|12434.5|12438.5|12437.6|12438.8|12437.7|12435.3|12434.3|177
1686016800000|2023-06-06 02:00:00|12438.6|12437.7|12439.4|12438.5|12441.2|12439.7|12438.5|12437.3|217
1686017100000|2023-06-06 02:05:00|12439.5|12438.6|12446.8|12445.3|12446.9|12445.8|12439.5|12438.6|212
1686017400000|2023-06-06 02:10:00|12446.9|12445.4|12451|12449.5|12452|12450.5|12446.6|12445.1|329
1686017700000|2023-06-06 02:15:00|12450.8|12449.3|12447.4|12446.5|12451.3|12449.8|12447.3|12446|199
1686018000000|2023-06-06 02:20:00|12447.3|12446.4|12447.3|12446.4|12448.3|12446.8|12446.1|12444.9|213
1686018300000|2023-06-06 02:25:00|12447.2|12446.3|12447.4|12446.5|12447.9|12446.6|12446.3|12444.9|148
1686018600000|2023-06-06 02:30:00|12447.3|12446.4|12448.4|12446.9|12449.2|12447.7|12446.7|12445.2|246
1686018900000|2023-06-06 02:35:00|12448.5|12447|12444.9|12443.4|12448.5|12447|12444.4|12442.9|209
1686019200000|2023-06-06 02:40:00|12444.8|12443.3|12444.8|12443.3|12446.1|12444.6|12442.9|12441.4|168
1686019500000|2023-06-06 02:45:00|12445.4|12443.9|12445.1|12443.6|12445.7|12444.2|12443.9|12442.4|181
1686019800000|2023-06-06 02:50:00|12445|12443.5|12444.6|12443.1|12446|12444.5|12444.4|12442.9|134
1686020100000|2023-06-06 02:55:00|12444.9|12443.4|12445.8|12444.3|12445.9|12444.4|12443.5|12442|184
1686020400000|2023-06-06 03:00:00|12445.9|12444.4|12447.1|12445.6|12447.2|12445.7|12444.2|12442.7|207
1686020700000|2023-06-06 03:05:00|12447.2|12445.7|12445.8|12444.3|12447.6|12446.1|12445.4|12443.9|151
1686021000000|2023-06-06 03:10:00|12445.7|12444.2|12445.8|12444.3|12447.8|12446.3|12444.9|12443.4|226
1686021300000|2023-06-06 03:15:00|12445.7|12444.2|12444.9|12443.4|12447|12445.5|12444.8|12443.3|212
1686021600000|2023-06-06 03:20:00|12445.1|12443.6|12445.5|12444|12446|12444.5|12443.4|12441.9|183
1686021900000|2023-06-06 03:25:00|12445.4|12443.9|12447.9|12446.4|12448.5|12447|12444.9|12443.4|123
1686022200000|2023-06-06 03:30:00|12447.8|12446.3|12444.2|12442.7|12447.9|12446.4|12443.7|12442.2|192
1686022500000|2023-06-06 03:35:00|12444|12442.5|12441.8|12440.3|12444|12442.5|12440.6|12439.1|163
1686022800000|2023-06-06 03:40:00|12441.5|12440|12442.5|12441|12442.9|12441.4|12441.5|12440|168
1686023100000|2023-06-06 03:45:00|12442.6|12441.1|12444.5|12443|12444.8|12443.3|12442.5|12441|148
1686023400000|2023-06-06 03:50:00|12444.6|12443.1|12441.9|12440.4|12444.7|12443.2|12441.8|12440.3|125
1686023700000|2023-06-06 03:55:00|12442|12440.5|12442.1|12440.6|12442.4|12441.4|12441.1|12439.9|101
1686024000000|2023-06-06 04:00:00|12442.2|12440.7|12442.1|12440.6|12443.7|12442.5|12442|12440.5|96
1686024300000|2023-06-06 04:05:00|12442|12440.5|12442.4|12440.9|12443.4|12441.9|12441.7|12440.2|132
1686024600000|2023-06-06 04:10:00|12442.5|12441|12444.8|12443.3|12447|12445.5|12442.4|12440.9|128
1686024900000|2023-06-06 04:15:00|12444.9|12443.4|12443.5|12442|12445.1|12443.6|12443.4|12441.9|83
1686025200000|2023-06-06 04:20:00|12443.6|12442.1|12445.5|12444|12445.6|12444.1|12443.6|12442.1|138
1686025500000|2023-06-06 04:25:00|12445.4|12443.9|12447.4|12445.9|12448.7|12447.2|12445.4|12443.9|158
1686025800000|2023-06-06 04:30:00|12447.3|12445.8|12444|12442.5|12450.3|12448.8|12443.6|12442.1|569
1686026100000|2023-06-06 04:35:00|12444.1|12442.6|12449.4|12447.9|12451|12449.7|12444.1|12442.6|337
1686026400000|2023-06-06 04:40:00|12449.5|12448|12450.7|12449.2|12451.4|12449.9|12447.8|12446.3|201
1686026700000|2023-06-06 04:45:00|12450.9|12449.4|12450.2|12448.7|12451.8|12450.3|12449.5|12448|228
1686027000000|2023-06-06 04:50:00|12450.1|12448.6|12450.6|12449.1|12451.8|12450.3|12449.5|12448|244
1686027300000|2023-06-06 04:55:00|12450.8|12449.3|12450.9|12449.4|12451.5|12450|12449.4|12447.9|222
1686027600000|2023-06-06 05:00:00|12451|12449.5|12455.5|12454|12459.4|12457.9|12451|12449.5|268
1686027900000|2023-06-06 05:05:00|12455.4|12453.9|12455.2|12453.7|12457.2|12455.7|12453.8|12452.3|185
1686028200000|2023-06-06 05:10:00|12455.1|12453.6|12457.9|12456.4|12459.6|12458.3|12455.1|12453.6|233
1686028500000|2023-06-06 05:15:00|12458.4|12456.9|12456.6|12455.1|12458.4|12456.9|12455.7|12454.2|175
1686028800000|2023-06-06 05:20:00|12456.5|12455|12452|12450.5|12456.5|12455|12451.4|12449.9|234
1686029100000|2023-06-06 05:25:00|12452.1|12450.6|12448.4|12446.9|12452.7|12451.2|12448.3|12446.8|175
1686029400000|2023-06-06 05:30:00|12448.5|12447|12450.6|12449.1|12450.8|12449.3|12447.4|12445.9|259
1686029700000|2023-06-06 05:35:00|12450.5|12449|12443.2|12441.7|12450.5|12449|12442.8|12441.3|220
1686030000000|2023-06-06 05:40:00|12443.4|12441.9|12443.6|12442.1|12444.9|12443.4|12442.9|12441.4|159
1686030300000|2023-06-06 05:45:00|12443.5|12442|12440.3|12438.8|12444.4|12442.9|12439|12437.7|217
1686030600000|2023-06-06 05:50:00|12440.6|12439.1|12446.5|12445|12446.5|12445.3|12440.5|12439|248
1686030900000|2023-06-06 05:55:00|12446.4|12444.9|12446.8|12445.3|12447.4|12445.9|12443.3|12441.8|287
1686031200000|2023-06-06 06:00:00|12446.9|12445.4|12448.1|12446.6|12451|12449.5|12444.7|12443.2|506
1686031500000|2023-06-06 06:05:00|12447.9|12446.4|12445.5|12444|12449|12447.5|12445.4|12443.9|326
1686031800000|2023-06-06 06:10:00|12445.6|12444.1|12447.4|12445.9|12451.4|12449.9|12445.1|12443.6|374
1686032100000|2023-06-06 06:15:00|12447.3|12445.8|12449|12447.5|12449.4|12447.9|12444.8|12443.3|373
1686032400000|2023-06-06 06:20:00|12448.6|12447.1|12446.6|12445.1|12448.7|12447.2|12444.3|12442.8|364
1686032700000|2023-06-06 06:25:00|12446.5|12445|12442.4|12440.9|12453.3|12451.8|12441.3|12439.8|428
1686033000000|2023-06-06 06:30:00|12442.5|12441|12443.4|12441.9|12445|12444.1|12441.1|12439.9|359
1686033300000|2023-06-06 06:35:00|12443.3|12441.8|12442.4|12440.9|12446|12444.5|12442.2|12440.7|360
1686033600000|2023-06-06 06:40:00|12442.5|12441|12443.4|12441.9|12445.3|12443.8|12442.3|12440.8|352
1686033900000|2023-06-06 06:45:00|12443.5|12442|12438.5|12437|12443.5|12442|12437.4|12435.9|399
1686034200000|2023-06-06 06:50:00|12438.4|12436.9|12441.7|12440.2|12443.9|12442.4|12438.1|12436.6|345
1686034500000|2023-06-06 06:55:00|12441.6|12440.1|12441.9|12440.4|12442.8|12441.3|12438.5|12437|434
1686034800000|2023-06-06 07:00:00|12441.8|12440.3|12436.3|12434.8|12445.3|12443.8|12433.6|12432.1|607
1686035100000|2023-06-06 07:05:00|12436.4|12434.9|12439.3|12437.8|12443.5|12442.2|12436.3|12434.8|503
1686035400000|2023-06-06 07:10:00|12439.4|12437.9|12446.1|12445.2|12448.2|12447.3|12438.3|12436.8|549
1686035700000|2023-06-06 07:15:00|12446|12445.1|12438.7|12437.2|12446|12445.1|12437|12435.8|485
1686036000000|2023-06-06 07:20:00|12439.2|12437.7|12434.7|12433.8|12440.8|12439.3|12430.5|12429.4|476
1686036300000|2023-06-06 07:25:00|12435.1|12434.2|12429.3|12427.8|12444.7|12443.2|12426.7|12425.2|847
1686036600000|2023-06-06 07:30:00|12429.4|12427.9|12427.3|12426.4|12433.6|12432.1|12426.6|12425.4|671
1686036900000|2023-06-06 07:35:00|12427.4|12426.5|12428.9|12427.4|12432.8|12431.3|12426.1|12425.2|579
1686037200000|2023-06-06 07:40:00|12429.6|12428.1|12430.7|12429.2|12433.6|12432.1|12428.4|12426.9|527
1686037500000|2023-06-06 07:45:00|12430.5|12429|12429.1|12428.2|12433.3|12432.2|12426.9|12425.6|411
1686037800000|2023-06-06 07:50:00|12429.2|12428.3|12434.8|12433.9|12436|12434.6|12428.2|12427.1|361
1686038100000|2023-06-06 07:55:00|12434.9|12434|12434.1|12433.2|12435.1|12434.2|12430.7|12429.4|337
1686038400000|2023-06-06 08:00:00|12434.2|12433.3|12430.1|12428.6|12439.5|12438|12429.4|12428.1|800
1686038700000|2023-06-06 08:05:00|12430.6|12429.1|12434.9|12433.4|12438.1|12437.1|12430.4|12428.9|472
1686039000000|2023-06-06 08:10:00|12435.1|12433.6|12431.4|12429.9|12439.8|12438.3|12431.4|12429.9|467
1686039300000|2023-06-06 08:15:00|12431.3|12429.8|12421.3|12420.4|12431.4|12429.9|12421.3|12419.9|494
1686039600000|2023-06-06 08:20:00|12421.4|12420.5|12423.3|12422.4|12425.7|12424.8|12420.6|12419.7|395
1686039900000|2023-06-06 08:25:00|12423.2|12422.3|12424.7|12423.2|12427.1|12425.8|12422|12421|335
1686040200000|2023-06-06 08:30:00|12424.6|12423.1|12425.5|12424.6|12428.6|12427.1|12423.7|12422.5|349
1686040500000|2023-06-06 08:35:00|12425.3|12424.4|12425.3|12424.4|12427.2|12426.3|12423|12422.1|366
1686040800000|2023-06-06 08:40:00|12425.2|12424.3|12426.1|12425.2|12426.7|12425.8|12422.3|12421|316
1686041100000|2023-06-06 08:45:00|12426.2|12425.3|12425.8|12424.3|12427.8|12426.3|12424.1|12423.2|294
1686041400000|2023-06-06 08:50:00|12425.9|12424.4|12428.4|12426.9|12430|12429.1|12424.3|12422.8|296
1686041700000|2023-06-06 08:55:00|12428.3|12426.8|12422|12420.5|12428.3|12426.8|12420.1|12418.6|281
1686042000000|2023-06-06 09:00:00|12422.2|12420.7|12420.4|12418.9|12425.1|12423.6|12420.2|12418.7|341
1686042300000|2023-06-06 09:05:00|12420.5|12419|12411.7|12410.2|12421.2|12419.7|12411.4|12409.9|402
1686042600000|2023-06-06 09:10:00|12411.6|12410.1|12410.3|12408.8|12414.6|12413.1|12409.8|12408.3|280
1686042900000|2023-06-06 09:15:00|12410.2|12408.7|12410|12409.1|12411|12410.1|12407.8|12406.3|250
1686043200000|2023-06-06 09:20:00|12410.1|12409.2|12408.4|12406.9|12411.7|12410.5|12407.6|12406.3|250
1686043500000|2023-06-06 09:25:00|12408.1|12407.2|12407.6|12406.1|12409.7|12408.4|12406.5|12405|241
1686043800000|2023-06-06 09:30:00|12407.5|12406|12406.5|12405|12411.5|12410|12406.1|12404.6|402
1686044100000|2023-06-06 09:35:00|12405.9|12404.5|12409.5|12408|12410.5|12409|12404.7|12403.2|274
1686044400000|2023-06-06 09:40:00|12409.6|12408.1|12409.4|12407.9|12412.6|12411.1|12407|12405.5|282
1686044700000|2023-06-06 09:45:00|12409.5|12408|12406.4|12405.5|12410.6|12409.1|12406|12404.9|244
1686045000000|2023-06-06 09:50:00|12406.8|12405.9|12405.1|12403.6|12408.2|12407|12403.1|12401.6|283
1686045300000|2023-06-06 09:55:00|12405.2|12403.7|12406.7|12405.2|12408|12407.1|12403.4|12401.9|324
1686045600000|2023-06-06 10:00:00|12406.6|12405.1|12406.6|12405.1|12410|12408.5|12405.1|12403.6|330
1686045900000|2023-06-06 10:05:00|12406.7|12405.2|12406.6|12405.1|12409.5|12408|12403.3|12401.8|337
1686046200000|2023-06-06 10:10:00|12406.5|12405|12407.3|12405.8|12408.6|12407.1|12405.6|12404.1|282
1686046500000|2023-06-06 10:15:00|12406.9|12405.4|12403.9|12402.4|12407.7|12406.2|12403.9|12402.4|245
1686046800000|2023-06-06 10:20:00|12403.8|12402.3|12407.3|12405.8|12408|12406.5|12403.6|12402.1|312
1686047100000|2023-06-06 10:25:00|12407.2|12405.7|12409.8|12408.3|12411.8|12410.6|12406|12404.5|353
1686047400000|2023-06-06 10:30:00|12409.9|12408.4|12412|12410.5|12412.6|12411.1|12409.4|12407.9|211
1686047700000|2023-06-06 10:35:00|12411.9|12410.4|12412.7|12411.2|12413.5|12412|12410.3|12408.8|270
1686048000000|2023-06-06 10:40:00|12412.8|12411.3|12413.5|12412|12414.8|12413.3|12409.5|12408|242
1686048300000|2023-06-06 10:45:00|12413.4|12411.9|12413.7|12412.8|12416.4|12414.9|12413.3|12411.8|165
1686048600000|2023-06-06 10:50:00|12413.6|12412.7|12414.3|12412.8|12415.8|12414.3|12413.4|12412.3|167
1686048900000|2023-06-06 10:55:00|12414.2|12412.7|12415.6|12414.1|12417|12415.5|12413.2|12411.7|357
1686049200000|2023-06-06 11:00:00|12415.5|12414|12415.8|12414.3|12418.3|12416.8|12414.5|12413.3|282
1686049500000|2023-06-06 11:05:00|12415.9|12414.4|12412.4|12411.5|12415.9|12414.6|12411.6|12410.3|170
1686049800000|2023-06-06 11:10:00|12412.5|12411.6|12410.6|12409.7|12413.6|12412.3|12410.4|12409.5|179
1686050100000|2023-06-06 11:15:00|12410.5|12409.6|12413.3|12412.4|12413.6|12412.7|12409.3|12408.4|124
1686050400000|2023-06-06 11:20:00|12413.1|12412.2|12415.9|12415|12417.7|12416.2|12411.3|12410.4|189
1686050700000|2023-06-06 11:25:00|12416|12415.1|12415.5|12414|12416.2|12415.3|12413.7|12412.8|220
1686051000000|2023-06-06 11:30:00|12415.6|12414.1|12410|12409.1|12415.7|12414.2|12410|12409|278
1686051300000|2023-06-06 11:35:00|12410.1|12409.2|12410.7|12409.8|12411.4|12410.5|12408.1|12407|231
1686051600000|2023-06-06 11:40:00|12410.6|12409.7|12410.4|12409.5|12411.6|12410.4|12409.1|12408.2|186
1686051900000|2023-06-06 11:45:00|12410.5|12409.6|12405.1|12403.6|12410.7|12409.8|12402.9|12401.7|284
1686052200000|2023-06-06 11:50:00|12405.2|12404.3|12403.1|12402.2|12405.9|12404.5|12402.5|12401.5|252
1686052500000|2023-06-06 11:55:00|12403.2|12402.3|12401.1|12400.2|12403.7|12402.8|12400.6|12399.7|238
1686052800000|2023-06-06 12:00:00|12401|12400.1|12406.4|12405.5|12408.1|12407.2|12400.9|12400|409
1686053100000|2023-06-06 12:05:00|12406.3|12405.4|12407.5|12406.6|12408.1|12407.2|12405.2|12404.3|225
1686053400000|2023-06-06 12:10:00|12407.6|12406.7|12403.4|12401.9|12407.6|12406.7|12402.5|12401|287
1686053700000|2023-06-06 12:15:00|12403.3|12401.8|12403.1|12401.6|12404.3|12403.4|12401.3|12399.9|333
1686054000000|2023-06-06 12:20:00|12402.9|12401.4|12397|12395.5|12403.1|12402.2|12393.9|12392.7|429
1686054300000|2023-06-06 12:25:00|12396.9|12396|12394.3|12393.4|12399.1|12398|12393.9|12393|443
1686054600000|2023-06-06 12:30:00|12394.4|12393.5|12396.4|12395.5|12396.6|12395.7|12393.3|12392.4|274
1686054900000|2023-06-06 12:35:00|12396.5|12395.6|12396.4|12395.5|12398.4|12397.5|12395|12394.1|363
1686055200000|2023-06-06 12:40:00|12396.3|12395.4|12395.7|12394.8|12396.5|12395.6|12392.3|12391.4|388
1686055500000|2023-06-06 12:45:00|12395.6|12394.7|12402.1|12401.2|12402.1|12401.2|12393.1|12391.9|385
1686055800000|2023-06-06 12:50:00|12402.2|12401.3|12405.3|12404.4|12406.1|12405.2|12401.5|12400.6|302
1686056100000|2023-06-06 12:55:00|12405.2|12404.3|12401.4|12400.5|12405.6|12404.7|12401.4|12400.5|314
1686056400000|2023-06-06 13:00:00|12401.3|12400.4|12401.7|12400.8|12405.1|12404.2|12400.4|12399.5|362
1686056700000|2023-06-06 13:05:00|12401.8|12400.9|12402.8|12401.3|12404.9|12403.7|12398.2|12397.3|436
1686057000000|2023-06-06 13:10:00|12402.9|12402|12404.7|12403.8|12405.3|12404.4|12402.3|12401.1|316
1686057300000|2023-06-06 13:15:00|12404.6|12403.7|12403.3|12402.4|12407.2|12405.7|12402.7|12401.8|366
1686057600000|2023-06-06 13:20:00|12403.4|12402.5|12406.1|12405.2|12406.6|12405.7|12399.5|12398.6|328
1686057900000|2023-06-06 13:25:00|12406|12405.1|12404.1|12403.2|12406.3|12405.4|12403.1|12402.2|302
1686058200000|2023-06-06 13:30:00|12404|12403.1|12406.4|12405.5|12408.1|12407.2|12403.8|12402.9|487
1686058500000|2023-06-06 13:35:00|12406.2|12405.3|12398.7|12397.8|12407.6|12406.7|12397.1|12396.2|366
1686058800000|2023-06-06 13:40:00|12398.6|12397.7|12402.3|12401.4|12404.6|12403.7|12397.6|12396.7|477
1686059100000|2023-06-06 13:45:00|12402.4|12401.5|12401.1|12400.2|12403.5|12402.6|12397.3|12396.3|499
1686059400000|2023-06-06 13:50:00|12401.2|12400.3|12395.8|12394.9|12402.8|12401.3|12395.8|12394.9|488
1686059700000|2023-06-06 13:55:00|12395.7|12394.8|12397.8|12396.3|12400.5|12399.6|12395.3|12394.4|447
1686060000000|2023-06-06 14:00:00|12397.5|12396.6|12398|12397.1|12401.1|12400.2|12396.3|12395.4|415
1686060300000|2023-06-06 14:05:00|12398.3|12397.4|12413.4|12412.5|12415.1|12414|12398.3|12397.4|631
1686060600000|2023-06-06 14:10:00|12413.3|12412.4|12407.4|12405.9|12413.3|12412.4|12406.5|12405.2|468
1686060900000|2023-06-06 14:15:00|12407.3|12405.8|12412|12410.5|12412.3|12410.8|12407|12405.5|341
1686061200000|2023-06-06 14:20:00|12411.9|12410.4|12410.8|12409.3|12412.3|12410.8|12409|12407.5|353
1686061500000|2023-06-06 14:25:00|12410.9|12409.4|12406.2|12405.3|12411.2|12410.3|12405|12404.1|361
1686061800000|2023-06-06 14:30:00|12406.1|12405.2|12404.5|12403.6|12408.6|12407.7|12404.4|12403.5|360
1686062100000|2023-06-06 14:35:00|12404.6|12403.7|12399.4|12398.5|12405.1|12404.2|12399|12398.1|329
1686062400000|2023-06-06 14:40:00|12399.8|12398.9|12397.8|12396.9|12401.2|12400.3|12396.5|12395.3|344
1686062700000|2023-06-06 14:45:00|12397.7|12396.8|12402.3|12400.8|12402.8|12401.9|12397.2|12395.7|525
1686063000000|2023-06-06 14:50:00|12402.2|12400.7|12409.3|12408.4|12410|12408.6|12402.1|12400.6|421
1686063300000|2023-06-06 14:55:00|12409.2|12408.3|12408.3|12407.4|12409.5|12408.6|12406.2|12405|451
1686063600000|2023-06-06 15:00:00|12408.2|12407.3|12411.2|12409.7|12412.7|12411.2|12406.1|12405.2|520
1686063900000|2023-06-06 15:05:00|12411.3|12409.8|12409.1|12408.2|12413.4|12412.5|12409.1|12408.2|316
1686064200000|2023-06-06 15:10:00|12409|12408.1|12407.1|12406.2|12410.5|12409.6|12407|12406.1|229
1686064500000|2023-06-06 15:15:00|12407|12406.1|12410.4|12409.5|12412|12411.1|12406.9|12406|266
1686064800000|2023-06-06 15:20:00|12410.5|12409.6|12412|12410.5|12412.6|12411.3|12407.2|12406.3|425
1686065100000|2023-06-06 15:25:00|12411.8|12410.3|12414|12413.1|12414.6|12413.7|12411|12409.5|358
1686065400000|2023-06-06 15:30:00|12414.2|12413.3|12413|12412.1|12416.2|12415.3|12413|12412.1|338
1686065700000|2023-06-06 15:35:00|12413.1|12412.2|12416.5|12415.6|12417.3|12416.4|12412.5|12411.6|247
1686066000000|2023-06-06 15:40:00|12416.4|12415.5|12418.6|12417.7|12419.1|12418.2|12416.4|12415.5|267
1686066300000|2023-06-06 15:45:00|12418.7|12417.8|12422.1|12421.2|12422.3|12421.4|12418.7|12417.8|265
1686066600000|2023-06-06 15:50:00|12422.2|12421.3|12423.2|12421.7|12424.4|12423.4|12422.2|12421.3|306
1686066900000|2023-06-06 15:55:00|12423.3|12421.8|12416.8|12415.9|12423.3|12421.9|12415.7|12414.5|398
1686067200000|2023-06-06 16:00:00|12416.6|12415.7|12420.3|12419.4|12421.5|12420.4|12415.3|12414.1|317
1686067500000|2023-06-06 16:05:00|12420.5|12419.6|12419.9|12419|12424.7|12423.4|12419.8|12418.9|344
1686067800000|2023-06-06 16:10:00|12420.5|12419.6|12419|12418.1|12422.5|12421.3|12418.1|12417.1|234
1686068100000|2023-06-06 16:15:00|12418.9|12418|12415.1|12414.2|12418.9|12418|12413.9|12412.9|259
1686068400000|2023-06-06 16:20:00|12415.2|12414.3|12419.3|12418.4|12420.2|12419.3|12415.1|12414.2|263
1686068700000|2023-06-06 16:25:00|12419.2|12418.3|12420.2|12419.3|12420.7|12419.5|12419.1|12417.9|204
1686069000000|2023-06-06 16:30:00|12420.4|12419.5|12424.4|12422.9|12424.8|12423.3|12420.3|12419.4|186
1686069300000|2023-06-06 16:35:00|12424.5|12423|12423.6|12422.7|12424.6|12423.2|12422|12421.1|269
1686069600000|2023-06-06 16:40:00|12423.5|12422.6|12423.1|12422.2|12423.9|12423|12422.8|12421.9|198
1686069900000|2023-06-06 16:45:00|12423|12422.1|12424.9|12424|12425.2|12424.3|12422.2|12421|188
1686070200000|2023-06-06 16:50:00|12425|12424.1|12427.6|12426.1|12427.6|12426.5|12424.3|12423.4|212
1686070500000|2023-06-06 16:55:00|12427.5|12426|12427.3|12426.4|12429.7|12428.2|12427.2|12426|163
1686070800000|2023-06-06 17:00:00|12427.4|12426.5|12423.3|12422.4|12428.1|12427.2|12423|12422.1|155
1686071100000|2023-06-06 17:05:00|12423.2|12422.3|12424.3|12423.4|12424.4|12423.5|12421.2|12420.1|197
1686071400000|2023-06-06 17:10:00|12424.4|12423.5|12426.2|12425.3|12426.3|12425.4|12424.3|12423.4|186
1686071700000|2023-06-06 17:15:00|12426.3|12425.4|12425.2|12424.3|12428.1|12427.2|12425.1|12424.2|150
1686072000000|2023-06-06 17:20:00|12425.1|12424.2|12421.7|12420.2|12425.1|12424.2|12420.3|12419|235
1686072300000|2023-06-06 17:25:00|12421.8|12420.3|12423.5|12422.6|12423.6|12422.7|12421.3|12420.2|236
1686072600000|2023-06-06 17:30:00|12423.4|12422.5|12425.1|12423.6|12425.2|12424.3|12423.1|12422.2|186
1686072900000|2023-06-06 17:35:00|12425|12423.5|12423.2|12421.7|12425.6|12424.3|12422.2|12421.3|280
1686073200000|2023-06-06 17:40:00|12423.3|12421.8|12423.3|12422.4|12423.8|12422.9|12422.5|12421.6|162
1686073500000|2023-06-06 17:45:00|12423.2|12422.3|12424.3|12422.8|12426|12425.1|12423.1|12422.2|159
1686073800000|2023-06-06 17:50:00|12424.4|12422.9|12422|12421.1|12425.2|12424.3|12422|12421.1|187
1686074100000|2023-06-06 17:55:00|12421.8|12420.9|12421.8|12420.9|12421.8|12420.9|12420.2|12419.3|213
1686074400000|2023-06-06 18:00:00|12421.7|12420.8|12420.1|12419.2|12422.1|12421.2|12419.1|12418.2|156
1686074700000|2023-06-06 18:05:00|12420.2|12419.3|12421.1|12420.2|12422.3|12421.4|12420.2|12419.3|210
1686075000000|2023-06-06 18:10:00|12421|12420.1|12426.4|12424.9|12426.6|12425.1|12421|12420.1|259
1686075300000|2023-06-06 18:15:00|12426.6|12425.1|12426.1|12425.2|12427.8|12426.3|12425.8|12424.3|196
1686075600000|2023-06-06 18:20:00|12426.2|12425.3|12426.8|12425.9|12427.8|12426.4|12425.4|12424.5|234
1686075900000|2023-06-06 18:25:00|12427|12426.1|12426.5|12425.6|12427.5|12426.6|12426.3|12425.4|205
1686076200000|2023-06-06 18:30:00|12426.6|12425.7|12426.1|12425.2|12427.3|12426.4|12425.4|12424.5|146
1686076500000|2023-06-06 18:35:00|12426.2|12425.3|12429.1|12427.6|12429.3|12428.4|12426|12425.1|185
1686076800000|2023-06-06 18:40:00|12429.3|12427.8|12430.3|12429.4|12430.8|12429.7|12428.5|12427.3|245
1686077100000|2023-06-06 18:45:00|12430.2|12429.3|12430|12429.1|12430.8|12429.9|12429.2|12428.3|183
1686077400000|2023-06-06 18:50:00|12430.1|12429.2|12429.6|12428.7|12430.8|12429.9|12429.6|12428.7|188
1686077700000|2023-06-06 18:55:00|12429.7|12428.8|12430.3|12429.4|12431.2|12430.3|12429.2|12428.3|144
1686078000000|2023-06-06 19:00:00|12430.4|12429.5|12430.1|12429.2|12431.7|12430.8|12429.6|12428.7|118
1686078300000|2023-06-06 19:05:00|12429.6|12428.7|12429.2|12428.3|12430.5|12429.6|12429.1|12428.2|115
1686078600000|2023-06-06 19:10:00|12429.1|12428.2|12427.3|12426.4|12429.2|12428.3|12427.3|12426.4|86
1686078900000|2023-06-06 19:15:00|12427.2|12426.3|12428.7|12427.8|12429.1|12428.2|12427.2|12426.3|90
1686079200000|2023-06-06 19:20:00|12428.8|12427.9|12430.3|12429.4|12431.2|12430.3|12428.8|12427.9|120
1686079500000|2023-06-06 19:25:00|12430.4|12429.5|12429.5|12428.6|12430.4|12429.5|12429.1|12428.2|137
1686079800000|2023-06-06 19:30:00|12429.6|12428.7|12427.5|12426.6|12430.2|12429.3|12427.5|12426.6|120
1686080100000|2023-06-06 19:35:00|12427.4|12426.5|12425.4|12424.5|12427.6|12426.7|12425.3|12424.4|165
1686080400000|2023-06-06 19:40:00|12425.5|12424.6|12426.6|12425.7|12427.5|12426.6|12425.2|12424.3|190
1686080700000|2023-06-06 19:45:00|12426.5|12425.6|12425.1|12424.2|12427.6|12426.7|12424.8|12423.9|184
1686081000000|2023-06-06 19:50:00|12425.2|12424.3|12425.3|12424.4|12426.6|12425.7|12424.5|12423.6|197
1686081300000|2023-06-06 19:55:00|12425.4|12424.5|12426|12425.1|12426.4|12425.5|12425|12424.1|136
1686081600000|2023-06-06 20:00:00|12426.1|12425.2|12425.3|12424.4|12427|12426.1|12425|12424.1|182
1686081900000|2023-06-06 20:05:00|12425.4|12424.5|12424.2|12423.3|12425.5|12424.6|12424.1|12423.2|92
1686082200000|2023-06-06 20:10:00|12424.3|12423.4|12424.3|12423.4|12424.8|12423.9|12424.2|12423.3|43
1686082500000|2023-06-06 20:15:00|12424.4|12423.5|12424.4|12423.5|12424.7|12423.8|12424.4|12423.5|28
1686082800000|2023-06-06 20:20:00|12424.5|12423.6|12424.2|12423.3|12424.6|12423.7|12423.9|12423|18
1686083100000|2023-06-06 20:25:00|12424.3|12423.4|12425.7|12424.2|12425.8|12424.9|12424.2|12423.3|43
1686083400000|2023-06-06 20:30:00|12425.6|12424.1|12424.6|12423.7|12425.7|12424.5|12424.6|12423.7|32
1686083700000|2023-06-06 20:35:00|12424.5|12423.6|12424.5|12423.6|12424.6|12423.7|12423.8|12422.9|56
1686084000000|2023-06-06 20:40:00|12425.3|12423.8|12423.2|12422.3|12425.3|12423.9|12423|12422|81
1686084300000|2023-06-06 20:45:00|12423.3|12422.4|12424|12422.5|12424.1|12422.7|12423.1|12421.9|48
1686084600000|2023-06-06 20:50:00|12424.1|12422.6|12423.9|12421.8|12424.8|12423.3|12423.5|12421.7|51
1686084900000|2023-06-06 20:55:00|12424.3|12421.3|12427.6|12421.5|12427.7|12422.5|12423.5|12420.2|344
1686085200000|2023-06-06 21:00:00|12428.3|12419.9|12431.4|12419.5|12431.9|12420|12428.3|12418.3|22
1686085500000|2023-06-06 21:05:00|12432.8|12420.9|12432.7|12420.8|12434.2|12422.3|12432.3|12420.4|25
1686085800000|2023-06-06 21:10:00|12432.8|12420.9|12432.7|12420.8|12433.9|12422|12431.6|12419.7|47
1686086100000|2023-06-06 21:15:00|12432.6|12420.7|12432.5|12420.6|12433.7|12421.8|12431.8|12419.9|28
1686086400000|2023-06-06 21:20:00|12432.4|12420.5|12431|12419.1|12434.3|12422.4|12430.3|12418.4|25
1686086700000|2023-06-06 21:25:00|12430.9|12419|12431.7|12419.8|12432.6|12420.7|12429.6|12417.7|25
1686087000000|2023-06-06 21:30:00|12431.4|12419.5|12429.1|12417.2|12432.1|12420.2|12428.8|12416.9|42
1686087300000|2023-06-06 21:35:00|12428.8|12416.9|12427.5|12415.6|12429.4|12417.5|12427.5|12415.6|22
1686087600000|2023-06-06 21:40:00|12427.6|12415.7|12426.7|12414.8|12427.8|12415.9|12426.7|12414.8|34
1686087900000|2023-06-06 21:45:00|12426.3|12414.4|12427.3|12415.4|12427.5|12415.6|12424.2|12412.3|23
1686088200000|2023-06-06 21:50:00|12427.1|12415.2|12425.6|12417|12427.4|12417|12425.6|12414.3|46
1686088500000|2023-06-06 21:55:00|12426.2|12417.3|12424.3|12416|12426.4|12419.3|12424.2|12416|31
1686088800000|2023-06-06 22:00:00|12424.5|12416.6|12426.2|12423.8|12426.6|12423.9|12424.3|12416.1|117
1686089100000|2023-06-06 22:05:00|12425.8|12424.3|12425.4|12423.9|12425.8|12424.3|12425.2|12423.3|41
1686089400000|2023-06-06 22:10:00|12425.5|12424|12425.5|12423.2|12425.8|12424.3|12425|12422.9|89
1686089700000|2023-06-06 22:15:00|12425.6|12423.3|12426.2|12424.7|12426.3|12424.8|12425.1|12423.3|56
1686090000000|2023-06-06 22:20:00|12426.3|12424.8|12425.5|12424|12426.6|12425.1|12425.5|12424|48
1686090300000|2023-06-06 22:25:00|12425.4|12423.9|12425.1|12423|12425.8|12424.3|12424.8|12423|70
1686090600000|2023-06-06 22:30:00|12425|12422.9|12425.3|12423.8|12426|12424.2|12424.7|12422.9|59
1686090900000|2023-06-06 22:35:00|12425.2|12423.7|12425.1|12423.6|12425.5|12423.7|12424.8|12423.1|77
1686091200000|2023-06-06 22:40:00|12425|12423.5|12425.6|12424.1|12425.9|12424.4|12424.7|12423.2|40
1686091500000|2023-06-06 22:45:00|12425.7|12424.2|12425.8|12424.3|12425.9|12424.3|12425|12423.3|63
1686091800000|2023-06-06 22:50:00|12425.7|12424.2|12425.3|12423.8|12425.7|12424.2|12424.6|12423.1|63
1686092100000|2023-06-06 22:55:00|12425.4|12423.9|12425.4|12423.9|12425.9|12424.4|12425.3|12423.8|42
1686092400000|2023-06-06 23:00:00|12425.3|12423.8|12426.1|12424.6|12426.2|12424.7|12425|12423.5|44
1686092700000|2023-06-06 23:05:00|12426.2|12424.7|12425.2|12423.7|12426.2|12424.7|12424.6|12423.1|35
1686093000000|2023-06-06 23:10:00|12424.8|12423.3|12424|12422.5|12425.2|12423.7|12423.7|12422.2|76
1686093300000|2023-06-06 23:15:00|12423.9|12422.4|12424.4|12422.9|12424.5|12423|12423.6|12422.1|55
1686093600000|2023-06-06 23:20:00|12424.1|12423.2|12424.5|12423|12424.8|12423.5|12424.1|12422.9|35
1686093900000|2023-06-06 23:25:00|12424.4|12422.9|12425.4|12423.9|12425.4|12423.9|12424.4|12422.9|65
1686094200000|2023-06-06 23:30:00|12425.3|12423.8|12426.5|12425|12426.7|12425.2|12425.2|12423.7|91
1686094500000|2023-06-06 23:35:00|12426.4|12424.9|12427.6|12426.1|12427.8|12426.3|12426.4|12424.9|79
1686094800000|2023-06-06 23:40:00|12427.9|12426.4|12425.9|12425|12428|12426.5|12425.9|12424.7|73
1686095100000|2023-06-06 23:45:00|12426.1|12424.6|12426.8|12425.3|12427.2|12425.7|12425.3|12423.9|92
1686095400000|2023-06-06 23:50:00|12426.7|12425.2|12428.8|12427.3|12429|12427.5|12426.7|12425.2|99
1686095700000|2023-06-06 23:55:00|12428.9|12427.4|12430.1|12428.6|12430.8|12429.3|12428.3|12426.8|159
1686096000000|2023-06-07 00:00:00|12430.2|12428.7|12430.5|12429|12434.3|12432.8|12429.9|12428.4|276
1686096300000|2023-06-07 00:05:00|12430.6|12429.1|12433.6|12432.1|12433.8|12432.3|12430.2|12428.7|144
1686096600000|2023-06-07 00:10:00|12433.5|12432|12434.8|12433.3|12435.1|12433.6|12432.6|12431.4|166
1686096900000|2023-06-07 00:15:00|12434.7|12433.2|12438|12436.5|12438.5|12437|12434.1|12432.6|96
1686097200000|2023-06-07 00:20:00|12438.1|12436.6|12436.8|12435.3|12438.8|12437.3|12436.7|12435.2|82
1686097500000|2023-06-07 00:25:00|12436.7|12435.2|12434.4|12432.9|12436.7|12435.2|12433.9|12432.4|121
1686097800000|2023-06-07 00:30:00|12434.3|12432.8|12431.6|12430.1|12434.3|12432.8|12431.6|12430.1|123
1686098100000|2023-06-07 00:35:00|12431.5|12430|12436.8|12435.3|12436.8|12435.3|12431.3|12429.8|99
1686098400000|2023-06-07 00:40:00|12436.9|12435.4|12438.5|12437|12438.7|12437.2|12436.8|12435.3|125
1686098700000|2023-06-07 00:45:00|12438.4|12436.9|12438.4|12436.9|12438.9|12437.4|12437.5|12436|163
1686099000000|2023-06-07 00:50:00|12438.6|12437.1|12435.1|12433.6|12438.8|12437.3|12433.8|12432.3|217
1686099300000|2023-06-07 00:55:00|12435|12433.5|12432.3|12430.8|12435|12433.5|12431.9|12430.4|148
1686099600000|2023-06-07 01:00:00|12432.4|12430.9|12432.3|12430.8|12433.4|12431.9|12428.5|12427.3|222
1686099900000|2023-06-07 01:05:00|12432.4|12430.9|12431.9|12430.4|12433.4|12431.9|12431.6|12430.1|139
1686100200000|2023-06-07 01:10:00|12432.2|12430.7|12433|12431.5|12433.9|12432.4|12431.8|12430.3|216
1686100500000|2023-06-07 01:15:00|12432.9|12431.4|12432.4|12430.9|12433.9|12432.4|12431.3|12429.8|194
1686100800000|2023-06-07 01:20:00|12432.3|12430.8|12429.8|12428.3|12432.3|12430.8|12428.7|12427.2|162
1686101100000|2023-06-07 01:25:00|12429.9|12428.4|12430.9|12429.4|12431.9|12430.4|12428.9|12427.4|125
1686101400000|2023-06-07 01:30:00|12431|12429.5|12430.9|12429.4|12434.3|12432.8|12430.4|12428.9|283
1686101700000|2023-06-07 01:35:00|12431.2|12429.7|12428.9|12427.4|12433|12431.5|12428.1|12426.6|285
1686102000000|2023-06-07 01:40:00|12428.8|12427.3|12426.9|12425.4|12429.4|12427.9|12426|12424.5|265
1686102300000|2023-06-07 01:45:00|12427|12425.5|12425|12423.5|12428|12426.5|12424.9|12423.4|258
1686102600000|2023-06-07 01:50:00|12425.1|12423.6|12425.9|12424.4|12427|12425.5|12424|12422.9|161
1686102900000|2023-06-07 01:55:00|12426|12424.5|12428.4|12426.9|12429.7|12428.2|12426|12424.5|226
1686103200000|2023-06-07 02:00:00|12428.5|12427|12423.8|12422.3|12428.7|12427.2|12423.8|12422.3|206
1686103500000|2023-06-07 02:05:00|12424.1|12422.6|12421.7|12420.2|12424.2|12422.7|12421.6|12420.1|177
1686103800000|2023-06-07 02:10:00|12422|12420.5|12419.9|12418.4|12423.5|12422|12419.7|12418.2|188
1686104100000|2023-06-07 02:15:00|12420.1|12418.6|12419.9|12418.4|12421.4|12419.9|12418.2|12416.7|224
1686104400000|2023-06-07 02:20:00|12420|12418.5|12422.2|12420.7|12422.6|12421.1|12420|12418.5|214
1686104700000|2023-06-07 02:25:00|12422.3|12420.8|12425|12423.5|12425.1|12423.6|12422.3|12420.8|232
1686105000000|2023-06-07 02:30:00|12425.1|12423.6|12423.8|12422.3|12425.9|12424.4|12423.1|12421.6|167
1686105300000|2023-06-07 02:35:00|12423.7|12422.2|12423.5|12422|12424.5|12423|12422.8|12421.3|152
1686105600000|2023-06-07 02:40:00|12423.4|12421.9|12426|12424.5|12426.8|12425.3|12423.4|12421.9|181
1686105900000|2023-06-07 02:45:00|12425.9|12424.4|12423.9|12422.4|12426.1|12424.6|12423.8|12422.3|99
1686106200000|2023-06-07 02:50:00|12423.8|12422.3|12426|12424.5|12426.7|12425.2|12423.8|12422.3|136
1686106500000|2023-06-07 02:55:00|12426.1|12424.6|12426.1|12424.6|12426.3|12424.8|12424.8|12423.3|175
1686106800000|2023-06-07 03:00:00|12426.2|12424.7|12423.9|12422.4|12426.9|12425.4|12422.5|12421|308
1686107100000|2023-06-07 03:05:00|12424|12422.5|12424.7|12423.2|12425.3|12423.8|12423.5|12422|166
1686107400000|2023-06-07 03:10:00|12424.5|12423|12424.9|12423.4|12425.8|12424.3|12422.8|12421.3|150
1686107700000|2023-06-07 03:15:00|12425|12423.5|12426.1|12424.6|12426.1|12424.9|12423.8|12422.6|140
1686108000000|2023-06-07 03:20:00|12426|12424.5|12424.8|12423.3|12426.1|12424.6|12424.4|12422.9|112
1686108300000|2023-06-07 03:25:00|12424.9|12423.4|12423.9|12422.4|12426|12424.5|12423.8|12422.3|76
1686108600000|2023-06-07 03:30:00|12423.8|12422.3|12425.9|12424.4|12426.3|12424.8|12423.2|12421.7|130
1686108900000|2023-06-07 03:35:00|12425.8|12424.3|12424.9|12423.4|12425.9|12424.4|12424.7|12423.2|114
1686109200000|2023-06-07 03:40:00|12424.8|12423.3|12426.5|12425|12426.5|12425|12424.3|12422.8|90
1686109500000|2023-06-07 03:45:00|12426.4|12424.9|12426|12424.5|12427.9|12426.4|12425.9|12424.4|111
1686109800000|2023-06-07 03:50:00|12425.9|12424.4|12425.9|12424.4|12426.8|12425.3|12424.8|12423.3|124
1686110100000|2023-06-07 03:55:00|12425.8|12424.3|12426|12424.5|12426.8|12425.3|12425.7|12424.2|110
1686110400000|2023-06-07 04:00:00|12425.8|12424.3|12428.1|12426.6|12428.7|12427.2|12425.6|12424.1|153
1686110700000|2023-06-07 04:05:00|12428.2|12426.7|12428.9|12427.4|12429.6|12428.1|12427.9|12426.4|130
1686111000000|2023-06-07 04:10:00|12429|12427.5|12429.9|12428.4|12429.9|12428.4|12428.7|12427.2|142
1686111300000|2023-06-07 04:15:00|12430|12428.5|12429.3|12427.8|12430.1|12428.6|12428.8|12427.3|100
1686111600000|2023-06-07 04:20:00|12429.1|12427.6|12430.5|12429|12430.8|12429.3|12428.6|12427.5|96
1686111900000|2023-06-07 04:25:00|12430.6|12429.1|12429.8|12428.3|12430.8|12429.6|12429.1|12427.6|48
1686112200000|2023-06-07 04:30:00|12429.7|12428.2|12428.4|12426.9|12429.7|12428.2|12428.4|12426.9|71
1686112500000|2023-06-07 04:35:00|12428.5|12427|12429.1|12427.6|12429.1|12427.6|12427|12425.5|82
1686112800000|2023-06-07 04:40:00|12429|12427.5|12427.5|12426.6|12429.2|12428|12427.4|12426.5|59
1686113100000|2023-06-07 04:45:00|12427.4|12426.5|12425.1|12423.6|12427.7|12426.6|12425.1|12423.6|85
1686113400000|2023-06-07 04:50:00|12424.9|12423.4|12424.5|12423|12426.9|12425.5|12424|12422.5|158
1686113700000|2023-06-07 04:55:00|12424.6|12423.1|12423.9|12423|12425.1|12423.6|12423.2|12421.7|105
1686114000000|2023-06-07 05:00:00|12424|12423.1|12421.4|12419.9|12424|12423.1|12419.9|12418.4|218
1686114300000|2023-06-07 05:05:00|12421.3|12419.8|12419.9|12418.4|12421.9|12420.4|12419.5|12418|142
1686114600000|2023-06-07 05:10:00|12420|12418.5|12420|12418.5|12420.4|12418.9|12418.1|12416.6|184
1686114900000|2023-06-07 05:15:00|12419.9|12418.4|12417.2|12415.7|12420.3|12418.8|12417.1|12415.6|151
1686115200000|2023-06-07 05:20:00|12417.1|12415.6|12418.4|12416.9|12420|12418.5|12417.1|12415.6|165
1686115500000|2023-06-07 05:25:00|12418.3|12416.8|12418.1|12416.6|12418.6|12417.1|12416.8|12415.3|148
1686115800000|2023-06-07 05:30:00|12418.2|12416.7|12420.6|12419.1|12420.6|12419.1|12417.8|12416.3|150
1686116100000|2023-06-07 05:35:00|12420.7|12419.2|12420.1|12418.6|12422|12420.5|12419.8|12418.4|122
1686116400000|2023-06-07 05:40:00|12420|12418.5|12422.8|12421.3|12423.4|12421.9|12419.8|12418.3|201
1686116700000|2023-06-07 05:45:00|12422.9|12421.4|12420.4|12418.9|12422.9|12421.4|12419.9|12418.8|163
1686117000000|2023-06-07 05:50:00|12420.2|12418.7|12422|12420.5|12422.3|12420.8|12419.1|12417.6|156
1686117300000|2023-06-07 05:55:00|12422.1|12420.6|12419|12417.5|12422.4|12420.9|12416.8|12415.3|187
1686117600000|2023-06-07 06:00:00|12417.9|12416.4|12415.6|12414.1|12419.2|12417.7|12415.4|12413.9|346
1686117900000|2023-06-07 06:05:00|12415.7|12414.2|12417.9|12417|12419.3|12417.9|12414.7|12413.2|272
1686118200000|2023-06-07 06:10:00|12418|12417.1|12418.6|12417.7|12419.2|12417.9|12416.1|12415|230
1686118500000|2023-06-07 06:15:00|12418.7|12417.8|12413.6|12412.7|12419|12417.8|12413.5|12412.5|227
1686118800000|2023-06-07 06:20:00|12413.9|12412.4|12410.8|12409.3|12413.9|12412.4|12409.5|12408.4|290
1686119100000|2023-06-07 06:25:00|12410.9|12409.4|12412.2|12410.7|12413|12412.1|12410|12408.5|311
1686119400000|2023-06-07 06:30:00|12412.3|12410.8|12406.7|12405.8|12413|12411.5|12405.8|12404.9|256
1686119700000|2023-06-07 06:35:00|12406.8|12405.9|12407.7|12406.2|12408.8|12407.3|12406.3|12404.9|247
1686120000000|2023-06-07 06:40:00|12407.8|12406.3|12406.9|12405.4|12408.8|12407.3|12405.8|12404.7|330
1686120300000|2023-06-07 06:45:00|12406.8|12405.3|12406.8|12405.3|12411.1|12409.6|12405.8|12404.6|322
1686120600000|2023-06-07 06:50:00|12406.7|12405.2|12404.8|12403.3|12409.2|12407.7|12403.5|12402.4|233
1686120900000|2023-06-07 06:55:00|12404.7|12403.2|12406.4|12405.5|12407.7|12406.5|12404.7|12403.2|320
1686121200000|2023-06-07 07:00:00|12406.3|12405.4|12407.1|12405.6|12407.9|12406.4|12401.7|12400.7|382
1686121500000|2023-06-07 07:05:00|12407.3|12405.8|12404.2|12402.7|12410.2|12408.7|12403.6|12402.1|349
1686121800000|2023-06-07 07:10:00|12404.1|12402.6|12397.7|12396.2|12404.4|12402.9|12395.8|12394.3|482
1686122100000|2023-06-07 07:15:00|12397.9|12396.4|12403.1|12401.6|12403.3|12401.8|12397.7|12396.4|426
1686122400000|2023-06-07 07:20:00|12403.2|12401.7|12404.9|12404|12405.3|12404.4|12401.2|12399.8|315
1686122700000|2023-06-07 07:25:00|12404.8|12403.9|12403.2|12401.7|12404.9|12404|12400.8|12399.3|374
1686123000000|2023-06-07 07:30:00|12403.1|12401.6|12405.1|12403.6|12407.3|12405.8|12401.8|12400.9|392
1686123300000|2023-06-07 07:35:00|12405.2|12403.7|12405|12403.5|12407.8|12406.3|12404.2|12402.7|269
1686123600000|2023-06-07 07:40:00|12405.1|12403.6|12406.4|12405.5|12409.2|12407.7|12404.4|12402.9|319
1686123900000|2023-06-07 07:45:00|12406.5|12405.6|12408.6|12407.1|12410.4|12409.5|12406.4|12405.5|318
1686124200000|2023-06-07 07:50:00|12408.3|12407.4|12410.4|12409.5|12411.8|12410.9|12407.6|12406.7|309
1686124500000|2023-06-07 07:55:00|12410.1|12409.2|12411.8|12410.3|12411.9|12411|12407.5|12406.5|270
1686124800000|2023-06-07 08:00:00|12411.9|12410.4|12409.6|12408.7|12412.8|12411.9|12407.8|12406.3|265
1686125100000|2023-06-07 08:05:00|12409.7|12408.8|12417.1|12416.2|12417.3|12416.2|12407.8|12406.6|357
1686125400000|2023-06-07 08:10:00|12416.9|12416|12418.8|12417.3|12420.1|12419.1|12416.2|12414.9|293
1686125700000|2023-06-07 08:15:00|12418.4|12417.5|12421|12419.5|12422.1|12420.6|12414.3|12413.1|275
1686126000000|2023-06-07 08:20:00|12420.8|12419.3|12415.9|12415|12420.8|12419.3|12415.7|12414.8|251
1686126300000|2023-06-07 08:25:00|12416.1|12414.6|12420.3|12418.8|12421.4|12419.9|12415.7|12414.5|308
1686126600000|2023-06-07 08:30:00|12420.1|12418.6|12419.9|12419|12421.8|12420.3|12417.7|12416.8|273
1686126900000|2023-06-07 08:35:00|12420|12419.1|12419.1|12417.6|12421.9|12420.5|12418.2|12416.7|265
1686127200000|2023-06-07 08:40:00|12419.2|12417.7|12421.3|12419.8|12421.8|12420.3|12418|12416.8|260
1686127500000|2023-06-07 08:45:00|12421.2|12419.7|12426.8|12425.9|12426.9|12426|12420.5|12419|258
1686127800000|2023-06-07 08:50:00|12426.7|12425.8|12424.1|12423.2|12426.9|12425.9|12422.8|12421.9|304
1686128100000|2023-06-07 08:55:00|12424.2|12423.3|12439.8|12438.9|12440.4|12438.9|12424.2|12423.3|427
1686128400000|2023-06-07 09:00:00|12440|12439.1|12436.7|12435.2|12442|12440.9|12434.8|12433.3|432
1686128700000|2023-06-07 09:05:00|12437.1|12435.6|12438.6|12437.1|12441.7|12440.7|12437|12435.5|322
1686129000000|2023-06-07 09:10:00|12438.5|12437|12434.8|12433.3|12439.2|12437.7|12433.6|12432.1|380
1686129300000|2023-06-07 09:15:00|12434.7|12433.2|12433.8|12432.3|12436.1|12435.2|12431.6|12430.4|237
1686129600000|2023-06-07 09:20:00|12432.7|12431.8|12437.6|12436.7|12437.7|12436.8|12432.6|12431.4|238
1686129900000|2023-06-07 09:25:00|12437.5|12436.6|12435.7|12434.2|12438.4|12437.5|12434.9|12433.5|286
1686130200000|2023-06-07 09:30:00|12435.6|12434.1|12437.2|12436.3|12440.2|12438.7|12435.3|12433.8|368
1686130500000|2023-06-07 09:35:00|12437.3|12436.4|12439.4|12437.9|12440.1|12439.2|12436.6|12435.4|206
1686130800000|2023-06-07 09:40:00|12439.5|12438|12441.7|12440.2|12441.9|12440.4|12437.5|12436.1|228
1686131100000|2023-06-07 09:45:00|12441.8|12440.3|12442.1|12440.6|12442.9|12441.5|12440.1|12438.6|186
1686131400000|2023-06-07 09:50:00|12442.4|12440.9|12441.5|12440|12445.4|12443.9|12440.1|12438.6|278
1686131700000|2023-06-07 09:55:00|12441.6|12440.1|12448|12447.1|12449|12448.1|12441.5|12440|356
1686132000000|2023-06-07 10:00:00|12447.9|12447|12450.1|12448.6|12452.7|12451.3|12447.4|12446.4|402
1686132300000|2023-06-07 10:05:00|12450.2|12448.7|12450.9|12449.4|12455.7|12454.8|12448.5|12447.2|327
1686132600000|2023-06-07 10:10:00|12450.8|12449.3|12445.9|12444.4|12451.7|12450.6|12445.9|12444.4|268
1686132900000|2023-06-07 10:15:00|12445.8|12444.3|12445.9|12444.4|12447.6|12446.4|12445.6|12444.2|206
1686133200000|2023-06-07 10:20:00|12445.8|12444.3|12444.6|12443.1|12445.8|12444.3|12440.7|12439.4|263
1686133500000|2023-06-07 10:25:00|12444.7|12443.2|12451.5|12450.6|12453|12452.1|12442.8|12441.3|376
1686133800000|2023-06-07 10:30:00|12451.8|12450.9|12451.4|12450.5|12455.2|12454.1|12450.4|12449.5|324
1686134100000|2023-06-07 10:35:00|12451.5|12450.6|12457.4|12456.5|12460.8|12459.3|12451.5|12450.6|276
1686134400000|2023-06-07 10:40:00|12457.5|12456.6|12453.9|12452.4|12457.5|12456.6|12451.7|12450.2|356
1686134700000|2023-06-07 10:45:00|12453.7|12452.2|12454.7|12453.2|12456.5|12455.6|12453|12452.1|289
1686135000000|2023-06-07 10:50:00|12454.8|12453.3|12455.9|12455|12456|12455.1|12452.4|12451.2|315
1686135300000|2023-06-07 10:55:00|12456.1|12455.2|12455.4|12454.5|12457.9|12457|12451.3|12450.1|326
1686135600000|2023-06-07 11:00:00|12455.5|12454.6|12458.4|12457.5|12460.3|12459.4|12450.6|12449.7|341
1686135900000|2023-06-07 11:05:00|12458.3|12457.4|12460.9|12460|12461.8|12460.9|12458.1|12457.2|269
1686136200000|2023-06-07 11:10:00|12460.8|12459.9|12459.5|12458|12461.4|12460.5|12455.9|12454.7|347
1686136500000|2023-06-07 11:15:00|12459.7|12458.2|12463.5|12462.6|12465.8|12464.3|12459.4|12457.9|356
1686136800000|2023-06-07 11:20:00|12464.2|12463.3|12461|12460.1|12464.2|12463.3|12459.7|12458.8|325
1686137100000|2023-06-07 11:25:00|12461.2|12460.3|12464.4|12462.9|12464.6|12463.4|12460.3|12458.8|372
1686137400000|2023-06-07 11:30:00|12464.5|12463|12464.5|12463|12465.2|12463.9|12463.1|12461.6|276
1686137700000|2023-06-07 11:35:00|12464.6|12463.1|12466|12465.1|12466.1|12465.2|12464.1|12462.6|281
1686138000000|2023-06-07 11:40:00|12466.1|12465.2|12468.8|12467.3|12472.5|12471.6|12466.1|12465.2|328
1686138300000|2023-06-07 11:45:00|12468.9|12467.4|12466.2|12465.3|12469.7|12468.6|12465.5|12464.6|322
1686138600000|2023-06-07 11:50:00|12466.3|12465.4|12465.4|12464.5|12467.7|12466.8|12463.8|12462.9|383
1686138900000|2023-06-07 11:55:00|12465.3|12464.4|12471.7|12470.8|12472.2|12471.3|12463.4|12462.5|375
1686139200000|2023-06-07 12:00:00|12471.6|12470.7|12468.9|12468|12471.9|12471|12467.9|12467|411
1686139500000|2023-06-07 12:05:00|12469|12468.1|12466.2|12465.3|12469.5|12468.6|12463.2|12462.3|405
1686139800000|2023-06-07 12:10:00|12466.1|12465.2|12466.5|12465.6|12468.2|12466.7|12463.5|12462.6|302
1686140100000|2023-06-07 12:15:00|12466.4|12465.5|12470.2|12469.3|12471|12470.1|12465|12464.1|300
1686140400000|2023-06-07 12:20:00|12470.3|12468.8|12465.9|12464.4|12470.8|12469.5|12465.9|12464.4|457
1686140700000|2023-06-07 12:25:00|12465.8|12464.3|12461.7|12460.2|12466.6|12465.2|12460.8|12459.3|315
1686141000000|2023-06-07 12:30:00|12462.4|12460.1|12463.1|12462.2|12465.2|12464.1|12461.4|12459.9|278
1686141300000|2023-06-07 12:35:00|12463.2|12462.3|12462.2|12460.7|12463.3|12462.4|12460.9|12459.6|287
1686141600000|2023-06-07 12:40:00|12462.1|12460.6|12455.8|12454.3|12462.1|12460.6|12453.8|12452.9|459
1686141900000|2023-06-07 12:45:00|12455.9|12454.4|12457.7|12456.8|12457.9|12456.8|12454.3|12453.4|289
1686142200000|2023-06-07 12:50:00|12457.6|12456.7|12460.7|12459.8|12460.7|12459.8|12453.2|12452.3|395
1686142500000|2023-06-07 12:55:00|12460.6|12459.7|12464.7|12463.8|12464.9|12464|12459.1|12458.2|326
1686142800000|2023-06-07 13:00:00|12464.8|12463.9|12459.1|12457.6|12469.7|12468.8|12458.7|12457.5|526
1686143100000|2023-06-07 13:05:00|12459|12457.5|12458.4|12456.9|12461.7|12460.6|12454.7|12453.6|460
1686143400000|2023-06-07 13:10:00|12458.5|12457|12468.7|12467.2|12469.4|12467.9|12458|12456.5|401
1686143700000|2023-06-07 13:15:00|12468.8|12467.3|12471.6|12470.7|12472.1|12470.9|12467.8|12466.3|393
1686144000000|2023-06-07 13:20:00|12471.9|12470.4|12472|12470.5|12474.1|12472.9|12470|12469.1|334
1686144300000|2023-06-07 13:25:00|12472.1|12470.6|12465.8|12464.9|12473.8|12472.6|12465.7|12464.8|330
1686144600000|2023-06-07 13:30:00|12465.9|12465|12471.6|12470.1|12472.6|12471.6|12465.1|12463.8|550
1686144900000|2023-06-07 13:35:00|12471.7|12470.2|12477.4|12476.5|12485.6|12484.1|12470.8|12469.8|689
1686145200000|2023-06-07 13:40:00|12477.5|12476.6|12484.6|12483.7|12484.6|12483.7|12476.5|12475.6|515
1686145500000|2023-06-07 13:45:00|12484.7|12483.8|12485.3|12483.8|12487.7|12486.2|12482.8|12481.3|528
1686145800000|2023-06-07 13:50:00|12485.2|12483.7|12485.9|12484.4|12488.2|12487.3|12484|12482.5|557
1686146100000|2023-06-07 13:55:00|12486.5|12485|12499.2|12498.3|12500.2|12499.3|12486.3|12485|618
1686146400000|2023-06-07 14:00:00|12499.4|12498.5|12488.2|12487.3|12500.8|12499.7|12487.4|12485.9|1197
1686146700000|2023-06-07 14:05:00|12488.3|12487.4|12484.7|12483.2|12495.1|12494.2|12483.7|12482.4|913
1686147000000|2023-06-07 14:10:00|12484.6|12483.1|12481.8|12480.9|12488.8|12487.9|12481|12480.1|852
1686147300000|2023-06-07 14:15:00|12481.9|12481|12480.9|12480|12484.1|12483.2|12477.8|12476.9|564
1686147600000|2023-06-07 14:20:00|12480.7|12479.8|12481|12479.5|12487|12486.1|12476.8|12475.4|803
1686147900000|2023-06-07 14:25:00|12480.8|12479.3|12476.9|12475.4|12481.3|12480.4|12475.6|12474.4|584
1686148200000|2023-06-07 14:30:00|12476.8|12475.3|12477.8|12476.9|12481.5|12480|12473.7|12472.4|544
1686148500000|2023-06-07 14:35:00|12477.9|12477|12472.7|12471.8|12479.9|12478.7|12469.8|12468.9|702
1686148800000|2023-06-07 14:40:00|12472.9|12471.4|12469.3|12467.8|12473.6|12472.2|12467.2|12465.7|672
1686149100000|2023-06-07 14:45:00|12469|12467.5|12472|12470.5|12473.3|12472.4|12467.8|12466.3|704
1686149400000|2023-06-07 14:50:00|12471.9|12470.4|12464.9|12463.4|12475|12473.5|12464|12462.5|627
1686149700000|2023-06-07 14:55:00|12464.5|12463|12461.5|12460.6|12468.6|12467.4|12459.6|12458.7|800
1686150000000|2023-06-07 15:00:00|12461.7|12460.8|12460|12459.1|12463.5|12462.1|12456.3|12455.3|713
1686150300000|2023-06-07 15:05:00|12460.1|12459.2|12460.2|12459.3|12460.6|12459.7|12454.9|12454|415
1686150600000|2023-06-07 15:10:00|12460.3|12459.4|12456.9|12456|12460.5|12459.6|12454.8|12453.9|402
1686150900000|2023-06-07 15:15:00|12457|12456.1|12461.6|12460.7|12462.5|12461.6|12456.7|12455.8|365
1686151200000|2023-06-07 15:20:00|12461.5|12460.6|12459.5|12458.6|12463.7|12462.8|12457.7|12456.8|375
1686151500000|2023-06-07 15:25:00|12459.6|12458.7|12457.6|12456.7|12460.9|12460|12457.1|12456.2|306
1686151800000|2023-06-07 15:30:00|12457.7|12456.8|12465.7|12464.8|12465.7|12464.8|12457.5|12456.6|381
1686152100000|2023-06-07 15:35:00|12465.5|12464.6|12460.1|12458.6|12466.2|12465.3|12458.7|12457.8|354
1686152400000|2023-06-07 15:40:00|12460.2|12458.7|12459.5|12458.6|12464.5|12463.6|12458.8|12457.9|306
1686152700000|2023-06-07 15:45:00|12459.4|12458.5|12454|12453.1|12459.7|12458.8|12453.7|12452.8|382
1686153000000|2023-06-07 15:50:00|12453.9|12453|12447.9|12447|12453.9|12453|12446.8|12445.8|436
1686153300000|2023-06-07 15:55:00|12448|12447.1|12448.7|12447.8|12449.5|12448.6|12445.7|12444.8|402
1686153600000|2023-06-07 16:00:00|12448.9|12448|12450.7|12449.8|12455.8|12454.9|12448.2|12447.3|331
1686153900000|2023-06-07 16:05:00|12450.6|12449.7|12448.2|12446.7|12450.7|12449.8|12447.6|12446.1|366
1686154200000|2023-06-07 16:10:00|12448.1|12446.6|12445.2|12444.3|12449.5|12448.4|12444.8|12443.9|316
1686154500000|2023-06-07 16:15:00|12444.6|12443.7|12444.9|12444|12447|12445.5|12443.2|12441.7|283
1686154800000|2023-06-07 16:20:00|12444.8|12443.9|12450.9|12449.4|12450.9|12449.9|12443.8|12442.4|248
1686155100000|2023-06-07 16:25:00|12450.8|12449.3|12448.3|12447.4|12451.8|12450.4|12446.6|12445.5|355
1686155400000|2023-06-07 16:30:00|12448.4|12447.5|12446.1|12445.2|12449.4|12448.5|12446.1|12445.2|281
1686155700000|2023-06-07 16:35:00|12446.2|12445.3|12439.7|12438.8|12446.2|12445.3|12438.9|12438|249
1686156000000|2023-06-07 16:40:00|12440.2|12439.3|12436.7|12435.2|12440.7|12439.8|12435.9|12434.4|296
1686156300000|2023-06-07 16:45:00|12436.6|12435.1|12440.6|12439.7|12442.1|12440.9|12435.6|12434.6|231
1686156600000|2023-06-07 16:50:00|12440.7|12439.8|12434.9|12434|12441.6|12440.7|12434.7|12433.8|273
1686156900000|2023-06-07 16:55:00|12435|12434.1|12434.5|12433.6|12437.1|12436.2|12432.7|12431.7|314
1686157200000|2023-06-07 17:00:00|12434.6|12433.7|12430.7|12429.8|12434.7|12433.8|12430.7|12429.8|236
1686157500000|2023-06-07 17:05:00|12430|12429.1|12434.6|12433.1|12434.6|12433.7|12428.6|12427.7|274
1686157800000|2023-06-07 17:10:00|12434.5|12433|12435.7|12434.8|12437.2|12436|12432.6|12431.7|307
1686158100000|2023-06-07 17:15:00|12435.8|12434.9|12433.6|12432.1|12436.8|12435.9|12433.2|12431.7|245
1686158400000|2023-06-07 17:20:00|12433.5|12432|12431.8|12430.9|12434.1|12433.2|12431.3|12430.4|325
1686158700000|2023-06-07 17:25:00|12431.7|12430.8|12430.1|12428.6|12433.1|12431.9|12429.3|12428.2|303
1686159000000|2023-06-07 17:30:00|12430|12428.5|12428.8|12427.9|12431|12429.5|12427.8|12426.7|219
1686159300000|2023-06-07 17:35:00|12428.9|12428|12432.1|12430.6|12433.2|12432|12428.7|12427.8|221
1686159600000|2023-06-07 17:40:00|12432.2|12430.7|12435.5|12434|12436.2|12434.7|12431.2|12429.7|220
1686159900000|2023-06-07 17:45:00|12435.7|12434.2|12437.7|12436.8|12437.8|12436.9|12434.2|12432.7|241
1686160200000|2023-06-07 17:50:00|12437.5|12436.6|12442.9|12442|12445.4|12444.2|12437.1|12436.1|249
1686160500000|2023-06-07 17:55:00|12442.8|12441.9|12443|12441.5|12444.2|12443|12441.5|12440.6|209
1686160800000|2023-06-07 18:00:00|12442.9|12441.4|12442.8|12441.9|12444.2|12443.3|12441.5|12440.6|213
1686161100000|2023-06-07 18:05:00|12442.9|12442|12445.1|12443.6|12446|12444.7|12442.8|12441.9|198
1686161400000|2023-06-07 18:10:00|12445.2|12443.7|12445|12444.1|12445.9|12445|12443.8|12442.9|204
1686161700000|2023-06-07 18:15:00|12445.2|12444.3|12444.8|12443.9|12447|12446.1|12444.6|12443.7|196
1686162000000|2023-06-07 18:20:00|12444.9|12444|12443.7|12442.8|12445.3|12444.4|12443.6|12442.4|256
1686162300000|2023-06-07 18:25:00|12443.6|12442.7|12441.9|12440.4|12443.6|12442.7|12441.4|12439.9|274
1686162600000|2023-06-07 18:30:00|12441.8|12440.3|12442|12441.1|12442.7|12441.8|12440.8|12439.4|227
1686162900000|2023-06-07 18:35:00|12441.8|12440.9|12440.3|12439.4|12441.8|12440.9|12439.7|12438.5|209
1686163200000|2023-06-07 18:40:00|12440.2|12439.3|12438.7|12437.8|12440.3|12439.4|12437.7|12436.8|191
1686163500000|2023-06-07 18:45:00|12438.6|12437.7|12441.7|12440.8|12442|12441.1|12437.4|12436.2|183
1686163800000|2023-06-07 18:50:00|12441.6|12440.7|12440.7|12439.8|12441.7|12440.8|12439.8|12438.9|182
1686164100000|2023-06-07 18:55:00|12440.8|12439.9|12441.1|12439.6|12441.3|12440.3|12438.6|12437.7|227
1686164400000|2023-06-07 19:00:00|12441.4|12439.9|12441.4|12440.5|12442.7|12441.8|12440|12439.1|214
1686164700000|2023-06-07 19:05:00|12441.5|12440.6|12440.8|12439.9|12442.5|12441.6|12439.8|12438.9|180
1686165000000|2023-06-07 19:10:00|12440.7|12439.8|12442.8|12441.9|12443|12442.1|12440.7|12439.8|183
1686165300000|2023-06-07 19:15:00|12442.7|12441.8|12442.8|12441.9|12442.9|12442|12440.9|12440|196
1686165600000|2023-06-07 19:20:00|12442.9|12442|12442.7|12441.8|12444.9|12444|12442.1|12441.2|167
1686165900000|2023-06-07 19:25:00|12442.5|12441.6|12441.3|12440.4|12443|12442.1|12440.7|12439.8|233
1686166200000|2023-06-07 19:30:00|12441.4|12440.5|12441|12440.1|12442.1|12441.2|12439.7|12438.8|198
1686166500000|2023-06-07 19:35:00|12440.9|12440|12440|12439.1|12442|12441.1|12439.9|12439|248
1686166800000|2023-06-07 19:40:00|12439.9|12439|12439.6|12438.7|12440|12439.1|12438.6|12437.7|124
1686167100000|2023-06-07 19:45:00|12439.7|12438.8|12439|12438.1|12440.1|12439.2|12437.9|12437|236
1686167400000|2023-06-07 19:50:00|12438.9|12438|12435.7|12434.8|12440|12439.1|12435.4|12434.5|268
1686167700000|2023-06-07 19:55:00|12435.4|12434.5|12430.7|12429.8|12435.4|12434.5|12430.7|12429.8|295
1686168000000|2023-06-07 20:00:00|12430.8|12429.9|12433.8|12432.9|12435.1|12433.6|12430.8|12429.9|233
1686168300000|2023-06-07 20:05:00|12433.9|12433|12435.5|12434.6|12435.5|12434.6|12433.8|12432.6|141
1686168600000|2023-06-07 20:10:00|12435.6|12434.7|12437.5|12436|12438.2|12436.7|12435.5|12434.6|143
1686168900000|2023-06-07 20:15:00|12437.7|12436.2|12439.2|12438.3|12439.7|12438.7|12437.7|12436.2|105
1686169200000|2023-06-07 20:20:00|12439.1|12438.2|12439.7|12438.8|12440.6|12439.7|12439.1|12438.2|48
1686169500000|2023-06-07 20:25:00|12439.6|12438.7|12440.1|12438.6|12440.3|12439|12439|12437.7|67
1686169800000|2023-06-07 20:30:00|12440|12438.5|12439.5|12438|12440|12438.6|12439.1|12437.9|51
1686170100000|2023-06-07 20:35:00|12439.2|12438.3|12440.1|12438.6|12440.3|12438.8|12439.1|12438|45
1686170400000|2023-06-07 20:40:00|12440.2|12438.7|12438.6|12437.7|12440.9|12439.4|12438.6|12437.5|50
1686170700000|2023-06-07 20:45:00|12439|12437.5|12439.8|12438.3|12440.3|12438.8|12437.9|12436.4|109
1686171000000|2023-06-07 20:50:00|12439.7|12438.2|12439.1|12437.6|12440.2|12438.7|12438.4|12436.7|156
1686171300000|2023-06-07 20:55:00|12439.9|12436.8|12440.1|12435.2|12440.9|12437.5|12438.7|12434.8|415
1686171600000|2023-06-07 21:00:00|12441.4|12433.2|12440.8|12428.9|12444.2|12433.7|12440.8|12428.9|25
1686171900000|2023-06-07 21:05:00|12440.7|12428.8|12442|12430.1|12442.3|12430.4|12440.7|12428.8|13
1686172200000|2023-06-07 21:10:00|12442.2|12430.3|12442.1|12430.2|12442.3|12430.4|12441.5|12429.6|19
1686172500000|2023-06-07 21:15:00|12442.2|12430.3|12442.1|12430.2|12442.4|12430.5|12442|12430.1|20
1686172800000|2023-06-07 21:20:00|12442|12430.1|12441.8|12429.9|12442.3|12430.4|12441.8|12429.9|9
1686173100000|2023-06-07 21:25:00|12442.3|12430.4|12442.8|12430.9|12442.8|12430.9|12442.1|12430.2|13
1686173400000|2023-06-07 21:30:00|12443|12431.1|12444.3|12432.4|12445|12433.1|12443|12431.1|46
1686173700000|2023-06-07 21:35:00|12444.1|12432.2|12444.1|12432.2|12444.8|12432.9|12444|12432.1|8
1686174000000|2023-06-07 21:40:00|12443.9|12432.1|12443.6|12433.8|12445|12433.8|12442.5|12432|61
1686174300000|2023-06-07 21:45:00|12443.4|12433.9|12444.7|12435.7|12445.3|12437.4|12443.4|12433.7|119
1686174600000|2023-06-07 21:50:00|12444.8|12435.6|12445.1|12436.1|12445.1|12436.2|12443.8|12435.6|38
1686174900000|2023-06-07 21:55:00|12445.2|12436|12443.8|12436|12445.4|12436.5|12442.9|12435.8|60
1686175200000|2023-06-07 22:00:00|12444.4|12436.5|12441.5|12437.4|12444.7|12437.5|12440.1|12435.4|117
1686175500000|2023-06-07 22:05:00|12441.1|12437.9|12441.1|12438|12441.7|12439.5|12440.2|12437.9|85
1686175800000|2023-06-07 22:10:00|12441.2|12438.1|12441.8|12439.3|12442.1|12440.1|12440.7|12437.9|116
1686176100000|2023-06-07 22:15:00|12441.6|12439.2|12442.1|12439.8|12442.3|12439.9|12440.9|12438.9|77
1686176400000|2023-06-07 22:20:00|12442.2|12439.7|12442.3|12440|12442.4|12440.4|12441.3|12439.3|88
1686176700000|2023-06-07 22:25:00|12442.4|12440.1|12442.2|12440.1|12442.5|12440.5|12441.5|12439.4|117
1686177000000|2023-06-07 22:30:00|12442.3|12440|12441.9|12439.6|12442.3|12440.2|12441.1|12438.7|117
1686177300000|2023-06-07 22:35:00|12441.4|12439.7|12440|12437.7|12441.6|12439.7|12439|12436.8|170
1686177600000|2023-06-07 22:40:00|12440.1|12437.8|12439.3|12437|12440.1|12438.1|12438.8|12436.9|115
1686177900000|2023-06-07 22:45:00|12439.1|12436.9|12440.2|12437.8|12440.3|12437.9|12438.6|12436.2|98
1686178200000|2023-06-07 22:50:00|12440.1|12437.7|12438.4|12436.9|12440.2|12438.1|12438.3|12436.5|97
1686178500000|2023-06-07 22:55:00|12438.7|12436.6|12438.6|12437.1|12440|12438.2|12438.4|12436.6|106
1686178800000|2023-06-07 23:00:00|12438.5|12437|12440.6|12439.1|12441.9|12440.4|12438.2|12436.7|92
1686179100000|2023-06-07 23:05:00|12440.5|12439|12438.3|12436.8|12440.7|12439.2|12438.3|12436.8|78
1686179400000|2023-06-07 23:10:00|12438.2|12436.7|12440.2|12438.7|12440.2|12438.7|12438.2|12436.7|40
1686179700000|2023-06-07 23:15:00|12440.3|12438.8|12440|12438.5|12440.3|12438.8|12439.4|12437.9|48
1686180000000|2023-06-07 23:20:00|12439.9|12438.4|12438.1|12436.6|12440|12438.5|12438|12436.5|41
1686180300000|2023-06-07 23:25:00|12438|12436.5|12438|12436.5|12438.1|12436.6|12437.5|12436|21
1686180600000|2023-06-07 23:30:00|12438.2|12436.7|12440.7|12439.2|12440.8|12439.3|12437.8|12436.3|67
1686180900000|2023-06-07 23:35:00|12440.8|12439.3|12441.8|12440.3|12441.8|12440.3|12440.6|12439.1|48
1686181200000|2023-06-07 23:40:00|12441.7|12440.2|12443.2|12442.3|12443.5|12442.4|12441.7|12440.2|74
1686181500000|2023-06-07 23:45:00|12443.3|12442.4|12442.6|12441.1|12444.6|12443.1|12442.5|12441|132
1686181800000|2023-06-07 23:50:00|12442.5|12441|12445.8|12444.3|12445.8|12444.3|12442.4|12440.9|78
1686182100000|2023-06-07 23:55:00|12445.9|12444.4|12445.4|12443.9|12446|12444.5|12444.7|12443.2|106
1686182400000|2023-06-08 00:00:00|12445.8|12444.3|12446.8|12445.3|12447.9|12446.4|12443.7|12442.2|247
1686182700000|2023-06-08 00:05:00|12446.7|12445.2|12448.8|12447.3|12449.4|12447.9|12445.8|12444.3|127
1686183000000|2023-06-08 00:10:00|12448.7|12447.2|12448.8|12447.3|12448.8|12447.3|12445.7|12444.5|96
1686183300000|2023-06-08 00:15:00|12448.9|12447.4|12449.4|12447.9|12449.8|12448.3|12448.3|12446.8|89
1686183600000|2023-06-08 00:20:00|12449.7|12448.2|12448.7|12447.2|12449.9|12448.4|12448.1|12446.9|89
1686183900000|2023-06-08 00:25:00|12448.6|12447.1|12448|12446.5|12449.9|12448.4|12447.9|12446.4|67
1686184200000|2023-06-08 00:30:00|12448.1|12446.6|12448.5|12447|12450.4|12449.2|12448.1|12446.6|137
1686184500000|2023-06-08 00:35:00|12448.4|12446.9|12447.5|12446|12448.5|12447|12446.4|12444.9|144
1686184800000|2023-06-08 00:40:00|12447.6|12446.1|12447.3|12445.8|12448.1|12446.6|12446.8|12445.3|130
1686185100000|2023-06-08 00:45:00|12447.2|12445.7|12447.9|12446.4|12448.3|12446.9|12446.4|12444.9|199
1686185400000|2023-06-08 00:50:00|12447.8|12446.3|12450.5|12449|12450.6|12449.1|12447|12445.5|269
1686185700000|2023-06-08 00:55:00|12450.3|12448.8|12450|12448.5|12451.6|12450.1|12449.5|12448|139
1686186000000|2023-06-08 01:00:00|12449.9|12448.4|12449.7|12448.2|12450.7|12449.2|12446.7|12445.2|180
1686186300000|2023-06-08 01:05:00|12449.6|12448.1|12451.9|12450.4|12452.6|12451.1|12448.8|12447.3|201
1686186600000|2023-06-08 01:10:00|12452|12450.5|12448.2|12446.7|12452.8|12451.3|12448|12446.5|131
1686186900000|2023-06-08 01:15:00|12448.1|12446.6|12448.3|12446.8|12449.6|12448.1|12447.4|12445.9|162
1686187200000|2023-06-08 01:20:00|12448.2|12446.7|12449|12447.5|12450.3|12448.8|12447.9|12446.4|144
1686187500000|2023-06-08 01:25:00|12449.1|12447.6|12445.9|12444.4|12450.1|12448.6|12445|12443.5|165
1686187800000|2023-06-08 01:30:00|12446.7|12445.2|12444.7|12443.2|12447.9|12446.4|12443.2|12441.7|289
1686188100000|2023-06-08 01:35:00|12445|12443.5|12448.7|12447.2|12449.9|12448.4|12445|12443.5|193
1686188400000|2023-06-08 01:40:00|12448.8|12447.3|12448.1|12446.6|12450.3|12448.8|12447.7|12446.2|187
1686188700000|2023-06-08 01:45:00|12448.2|12446.7|12446|12444.5|12448.8|12447.3|12445.8|12444.3|203
1686189000000|2023-06-08 01:50:00|12446.1|12444.6|12447.9|12446.4|12448|12446.5|12446.1|12444.6|215
1686189300000|2023-06-08 01:55:00|12447.8|12446.3|12448.8|12447.3|12450.2|12448.7|12447.3|12445.8|260
1686189600000|2023-06-08 02:00:00|12449.1|12447.6|12450.5|12449|12450.5|12449|12448|12446.5|187
1686189900000|2023-06-08 02:05:00|12450.6|12449.1|12450.2|12448.7|12452.4|12450.9|12449.8|12448.4|205
1686190200000|2023-06-08 02:10:00|12450.3|12448.8|12448.3|12446.8|12450.3|12448.8|12447.4|12445.9|163
1686190500000|2023-06-08 02:15:00|12448.2|12446.7|12447|12445.5|12448.7|12447.2|12446.8|12445.3|126
1686190800000|2023-06-08 02:20:00|12447.3|12445.8|12451.9|12450.4|12452.7|12451.2|12447.3|12445.8|159
1686191100000|2023-06-08 02:25:00|12452|12450.5|12449.5|12448|12452.6|12451.1|12448.6|12447.1|119
1686191400000|2023-06-08 02:30:00|12449.6|12448.1|12447.7|12446.2|12449.9|12448.4|12447.5|12446.1|200
1686191700000|2023-06-08 02:35:00|12447.8|12446.3|12447.8|12446.3|12449.2|12447.7|12446.8|12445.3|178
1686192000000|2023-06-08 02:40:00|12447.7|12446.2|12448.4|12446.9|12448.8|12447.3|12447.5|12446|189
1686192300000|2023-06-08 02:45:00|12448.3|12446.8|12450.5|12449|12450.6|12449.1|12447.4|12445.9|209
1686192600000|2023-06-08 02:50:00|12450.7|12449.2|12449.9|12448.4|12452.3|12450.8|12449.4|12448|146
1686192900000|2023-06-08 02:55:00|12450|12448.5|12450.3|12448.8|12451.2|12450.2|12449.6|12448.1|163
1686193200000|2023-06-08 03:00:00|12450.2|12448.7|12450.6|12449.1|12450.7|12449.2|12448.7|12447.2|174
1686193500000|2023-06-08 03:05:00|12450.7|12449.2|12450.3|12448.8|12451.6|12450.1|12449.8|12448.3|141
1686193800000|2023-06-08 03:10:00|12450.1|12448.6|12452.9|12451.4|12453.4|12451.9|12449.4|12447.9|142
1686194100000|2023-06-08 03:15:00|12453|12451.5|12451.7|12450.2|12453|12451.5|12451.5|12450|155
1686194400000|2023-06-08 03:20:00|12451.6|12450.1|12450.6|12449.1|12452.3|12450.8|12450.4|12448.9|165
1686194700000|2023-06-08 03:25:00|12450.7|12449.2|12451.7|12450.2|12452.5|12451|12450.7|12449.2|153
1686195000000|2023-06-08 03:30:00|12451.8|12450.3|12451|12449.5|12452.5|12451|12450.4|12448.9|194
1686195300000|2023-06-08 03:35:00|12451.1|12449.6|12452|12450.5|12452.2|12450.7|12450.7|12449.2|186
1686195600000|2023-06-08 03:40:00|12451.9|12450.4|12452|12450.5|12453|12451.5|12451.6|12450.1|196
1686195900000|2023-06-08 03:45:00|12452.1|12450.6|12452|12450.5|12453.1|12451.8|12451.6|12450.3|150
1686196200000|2023-06-08 03:50:00|12452.2|12450.7|12452.1|12450.6|12452.7|12451.2|12451|12449.5|195
1686196500000|2023-06-08 03:55:00|12452.2|12450.7|12449.8|12448.3|12452.2|12450.7|12449.8|12448.3|173
1686196800000|2023-06-08 04:00:00|12449.9|12448.4|12449.8|12448.3|12451.2|12449.7|12449.4|12448.2|114
1686197100000|2023-06-08 04:05:00|12449.9|12448.4|12447.9|12446.4|12449.9|12448.4|12447.1|12445.6|114
1686197400000|2023-06-08 04:10:00|12448|12446.5|12447.9|12446.4|12448.5|12447|12447|12445.5|134
1686197700000|2023-06-08 04:15:00|12448|12446.5|12446.8|12445.3|12448|12446.5|12446.6|12445.1|98
1686198000000|2023-06-08 04:20:00|12446.9|12445.4|12447.3|12446.4|12447.6|12446.5|12446.5|12445|71
1686198300000|2023-06-08 04:25:00|12447.2|12446.3|12449.2|12447.7|12449.4|12448|12447.2|12446.3|103
1686198600000|2023-06-08 04:30:00|12449.3|12447.8|12448.4|12446.9|12449.8|12448.6|12448.1|12446.6|150
1686198900000|2023-06-08 04:35:00|12448.3|12446.8|12448.3|12446.8|12448.9|12447.4|12446.8|12445.9|125
1686199200000|2023-06-08 04:40:00|12448.2|12446.7|12448.4|12447.5|12448.9|12447.5|12447.1|12445.9|96
1686199500000|2023-06-08 04:45:00|12448.3|12447.4|12451.2|12450.3|12451.2|12450.3|12448.3|12446.9|103
1686199800000|2023-06-08 04:50:00|12451.1|12450.2|12451.4|12449.9|12451.9|12450.6|12450.7|12449.2|86
1686200100000|2023-06-08 04:55:00|12451.5|12450|12454.4|12452.9|12454.9|12454|12451.5|12450|214
1686200400000|2023-06-08 05:00:00|12454.5|12453|12455.3|12454.4|12455.5|12454.5|12453.3|12451.8|123
1686200700000|2023-06-08 05:05:00|12455.4|12454.5|12455.6|12454.1|12456.8|12455.3|12455.3|12453.9|172
1686201000000|2023-06-08 05:10:00|12455.7|12454.2|12454.9|12453.4|12456.9|12455.4|12454.9|12453.4|148
1686201300000|2023-06-08 05:15:00|12454.8|12453.3|12457.5|12456|12457.6|12456.1|12454.2|12453.1|151
1686201600000|2023-06-08 05:20:00|12457.6|12456.1|12458.4|12456.9|12458.7|12457.2|12456.1|12454.6|138
1686201900000|2023-06-08 05:25:00|12458.3|12456.8|12459.9|12458.4|12460|12458.5|12457.7|12456.2|149
1686202200000|2023-06-08 05:30:00|12459.8|12458.3|12459|12457.5|12462.1|12460.6|12458.6|12457.2|225
1686202500000|2023-06-08 05:35:00|12458.9|12457.4|12459.6|12458.7|12462.5|12461|12458.7|12457.2|210
1686202800000|2023-06-08 05:40:00|12459.8|12458.9|12458.8|12457.3|12460.5|12459.5|12458.5|12457.2|116
1686203100000|2023-06-08 05:45:00|12458.7|12457.2|12457.8|12456.3|12458.8|12457.6|12456.6|12455.1|181
1686203400000|2023-06-08 05:50:00|12457.4|12456.5|12454.6|12453.1|12457.9|12456.5|12453.8|12452.3|166
1686203700000|2023-06-08 05:55:00|12454.5|12453|12446.1|12444.6|12454.6|12453.1|12443.4|12441.9|309
1686204000000|2023-06-08 06:00:00|12445.8|12444.9|12446.9|12445.4|12447|12445.5|12443.5|12442.5|461
1686204300000|2023-06-08 06:05:00|12447|12445.5|12453.7|12452.2|12454.8|12453.3|12446.2|12444.7|439
1686204600000|2023-06-08 06:10:00|12453.2|12452.3|12451|12449.5|12453.8|12452.6|12450.8|12449.3|323
1686204900000|2023-06-08 06:15:00|12450.8|12449.3|12444.7|12443.2|12452.6|12451.1|12443.6|12442.1|346
1686205200000|2023-06-08 06:20:00|12444.6|12443.1|12445.5|12444|12447.2|12445.9|12443.1|12442|228
1686205500000|2023-06-08 06:25:00|12445.4|12443.9|12442|12441.1|12446.6|12445.2|12442|12441|221
1686205800000|2023-06-08 06:30:00|12442.1|12441.2|12448.1|12447.2|12450.3|12449.3|12442|12441.1|290
1686206100000|2023-06-08 06:35:00|12447.9|12447|12449.9|12449|12452.2|12451.3|12445.1|12444.2|325
1686206400000|2023-06-08 06:40:00|12450|12449.1|12451.2|12450.3|12455.6|12454.3|12449.7|12448.8|377
1686206700000|2023-06-08 06:45:00|12451.3|12450.4|12455.5|12454|12458|12456.5|12450.6|12449.7|434
1686207000000|2023-06-08 06:50:00|12454.3|12453.4|12448.6|12447.1|12456.7|12455.2|12447.4|12445.9|386
1686207300000|2023-06-08 06:55:00|12448.7|12447.2|12447.3|12446.4|12449.4|12447.9|12444.3|12442.8|312
1686207600000|2023-06-08 07:00:00|12447.5|12446.6|12449.5|12448|12451.7|12450.6|12444.6|12443.6|604
1686207900000|2023-06-08 07:05:00|12449|12448.1|12447.3|12445.8|12453.1|12451.6|12446.8|12445.4|537
1686208200000|2023-06-08 07:10:00|12447.1|12445.6|12454.4|12453.5|12458.1|12457.2|12444.4|12443.5|417
1686208500000|2023-06-08 07:15:00|12454.3|12453.4|12449.5|12448|12456.6|12455.1|12449.1|12447.9|386
1686208800000|2023-06-08 07:20:00|12449.6|12448.1|12447.8|12446.3|12451.8|12450.3|12446.5|12445.4|385
1686209100000|2023-06-08 07:25:00|12448.4|12446.9|12446.3|12445.4|12449.5|12448.5|12446|12444.9|442
1686209400000|2023-06-08 07:30:00|12446.4|12445.5|12451.8|12450.9|12453.4|12451.9|12445.2|12444.3|436
1686209700000|2023-06-08 07:35:00|12451.9|12451|12455.9|12454.4|12456.3|12454.8|12450.2|12449.3|382
1686210000000|2023-06-08 07:40:00|12456|12454.5|12456.6|12455.1|12458.8|12457.8|12454.6|12453.7|389
1686210300000|2023-06-08 07:45:00|12456.5|12455|12455|12453.5|12459.6|12458.1|12454.7|12453.2|375
1686210600000|2023-06-08 07:50:00|12454.7|12453.2|12454.5|12453|12455.8|12454.4|12451.5|12450|259
1686210900000|2023-06-08 07:55:00|12454.6|12453.1|12457.3|12456.4|12458.7|12457.8|12454.6|12453.1|358
1686211200000|2023-06-08 08:00:00|12457.6|12456.1|12454.7|12453.8|12459.2|12458.3|12454.4|12453.2|357
1686211500000|2023-06-08 08:05:00|12454.6|12453.7|12470|12468.5|12470.5|12469|12454.2|12452.7|321
1686211800000|2023-06-08 08:10:00|12469.9|12468.4|12465.6|12464.1|12470.4|12468.9|12465.5|12464|280
1686212100000|2023-06-08 08:15:00|12465.8|12464.3|12465.1|12464.2|12467.9|12466.4|12464.3|12462.8|261
1686212400000|2023-06-08 08:20:00|12465.2|12464.3|12463.5|12462|12466|12464.5|12461.4|12459.9|219
1686212700000|2023-06-08 08:25:00|12463.4|12461.9|12464.1|12463.2|12464.1|12463.2|12461.3|12459.8|173
1686213000000|2023-06-08 08:30:00|12464.2|12463.3|12466.6|12465.1|12469.2|12467.7|12464.1|12463.2|365
1686213300000|2023-06-08 08:35:00|12466.7|12465.2|12466.4|12464.9|12467.8|12466.3|12464.7|12463.7|188
1686213600000|2023-06-08 08:40:00|12466.3|12464.8|12470.5|12469|12470.9|12469.9|12466|12464.5|275
1686213900000|2023-06-08 08:45:00|12470.6|12469.1|12469.4|12468.5|12471.5|12470.4|12466.8|12465.3|278
1686214200000|2023-06-08 08:50:00|12469.2|12468.3|12473.3|12472.4|12476.4|12475.2|12468.8|12467.9|396
1686214500000|2023-06-08 08:55:00|12473.2|12472.3|12478.6|12477.7|12479.8|12478.3|12472.6|12471.7|263
1686214800000|2023-06-08 09:00:00|12478.1|12477.2|12480.3|12479.4|12481.9|12480.8|12477.3|12476.1|324
1686215100000|2023-06-08 09:05:00|12480.2|12479.3|12470.7|12469.2|12480.2|12479.3|12470|12469.1|375
1686215400000|2023-06-08 09:10:00|12470.6|12469.1|12469.6|12468.1|12470.9|12469.4|12466.8|12465.9|405
1686215700000|2023-06-08 09:15:00|12469.5|12468|12466|12465.1|12470.3|12469.4|12465.4|12463.9|247
1686216000000|2023-06-08 09:20:00|12465.9|12465|12467.4|12465.9|12469.5|12468.6|12465.2|12464|275
1686216300000|2023-06-08 09:25:00|12467.5|12466|12466.4|12465.5|12468.4|12467.4|12465.4|12463.9|251
1686216600000|2023-06-08 09:30:00|12466.2|12465.3|12465.9|12464.4|12467|12465.5|12463.1|12462.2|250
1686216900000|2023-06-08 09:35:00|12466|12464.5|12463.4|12462.5|12466|12464.5|12463|12462.1|214
1686217200000|2023-06-08 09:40:00|12463.3|12462.4|12463.5|12462|12464.7|12463.8|12461.2|12460.3|142
1686217500000|2023-06-08 09:45:00|12463.4|12461.9|12462.4|12461.5|12468.9|12467.4|12462.1|12460.8|221
1686217800000|2023-06-08 09:50:00|12462.6|12461.7|12458.1|12457.2|12463.1|12462.2|12457|12456.1|309
1686218100000|2023-06-08 09:55:00|12458|12457.1|12459.4|12457.9|12459.7|12458.8|12457.7|12456.8|233
1686218400000|2023-06-08 10:00:00|12459.6|12458.1|12459.4|12458.5|12460|12459.1|12457.4|12456.5|231
1686218700000|2023-06-08 10:05:00|12459.5|12458.6|12465.5|12464|12465.6|12464.1|12459.3|12458.1|240
1686219000000|2023-06-08 10:10:00|12465.4|12463.9|12465.6|12464.1|12466.5|12465|12464.2|12463.3|180
1686219300000|2023-06-08 10:15:00|12465.5|12464|12463.7|12462.2|12465.8|12464.4|12463|12461.5|200
1686219600000|2023-06-08 10:20:00|12463.6|12462.1|12463.3|12462.4|12464.2|12462.7|12459.4|12458.4|180
1686219900000|2023-06-08 10:25:00|12463.2|12462.3|12463.6|12462.1|12466.8|12465.3|12462.3|12461|167
1686220200000|2023-06-08 10:30:00|12463.5|12462|12465.6|12464.1|12466.6|12465.1|12460.6|12459.2|210
1686220500000|2023-06-08 10:35:00|12465.5|12464|12463.2|12462.3|12466.7|12465.3|12462.5|12461.4|276
1686220800000|2023-06-08 10:40:00|12463.1|12462.2|12463.3|12462.4|12464.2|12463.3|12461.7|12460.8|154
1686221100000|2023-06-08 10:45:00|12463.4|12462.5|12462.2|12461.3|12464.7|12463.8|12460.9|12460|198
1686221400000|2023-06-08 10:50:00|12462.3|12461.4|12464.9|12464|12465|12464.1|12461.4|12460.5|184
1686221700000|2023-06-08 10:55:00|12465|12464.1|12465.2|12464.3|12467.6|12466.3|12464|12463.1|221
1686222000000|2023-06-08 11:00:00|12465.3|12464.4|12465.1|12464.2|12468.3|12467.4|12465|12464.1|217
1686222300000|2023-06-08 11:05:00|12465.8|12464.9|12459.4|12458.5|12467.9|12467|12454.3|12452.8|326
1686222600000|2023-06-08 11:10:00|12459.8|12458.9|12461.4|12460.5|12462.2|12461.2|12458.1|12457|310
1686222900000|2023-06-08 11:15:00|12461.5|12460.6|12461|12460.1|12464.6|12463.7|12461|12460.1|235
1686223200000|2023-06-08 11:20:00|12461.1|12460.2|12469.2|12467.7|12469.6|12468.1|12459.8|12458.9|226
1686223500000|2023-06-08 11:25:00|12469.3|12467.8|12471.3|12470.4|12471.4|12470.5|12467|12466.1|366
1686223800000|2023-06-08 11:30:00|12471.5|12470.6|12465.2|12463.7|12472.3|12471.3|12464.7|12463.2|340
1686224100000|2023-06-08 11:35:00|12465.3|12463.8|12464.3|12462.8|12465.4|12463.9|12461.4|12459.9|402
1686224400000|2023-06-08 11:40:00|12464.1|12462.6|12467.8|12466.3|12468.8|12467.3|12460.9|12460|291
1686224700000|2023-06-08 11:45:00|12467.7|12466.2|12466.9|12465.4|12469.2|12468.2|12466.5|12465|247
1686225000000|2023-06-08 11:50:00|12466.7|12465.2|12468.6|12467.7|12469.7|12468.4|12465.3|12464.4|254
1686225300000|2023-06-08 11:55:00|12468.5|12467.6|12467.1|12466.2|12470.7|12469.2|12467|12465.9|287
1686225600000|2023-06-08 12:00:00|12467.2|12466.3|12468.4|12467.5|12470.3|12469.4|12466.1|12465.2|372
1686225900000|2023-06-08 12:05:00|12468.5|12467.6|12468.4|12466.9|12472.1|12471.2|12467.7|12466.6|321
1686226200000|2023-06-08 12:10:00|12468.5|12467|12470.9|12470|12472.5|12471.2|12466|12465.1|371
1686226500000|2023-06-08 12:15:00|12471.2|12470.3|12474|12473.1|12474.7|12473.8|12469.1|12468.2|323
1686226800000|2023-06-08 12:20:00|12474.3|12473.4|12476.3|12474.8|12476.4|12474.9|12470|12468.8|578
1686227100000|2023-06-08 12:25:00|12476.4|12474.9|12480.4|12472.6|12483.7|12482.3|12474|12472|472
1686227400000|2023-06-08 12:30:00|12487|12473.6|12487.9|12486.4|12497.7|12496.2|12481|12473.6|1295
1686227700000|2023-06-08 12:35:00|12488.1|12486.6|12490|12489.1|12498|12497|12487.5|12486.1|949
1686228000000|2023-06-08 12:40:00|12490.1|12489.2|12486.5|12485|12491.8|12490.9|12484.6|12483.1|646
1686228300000|2023-06-08 12:45:00|12486.7|12485.2|12478.9|12477.4|12488.6|12487.1|12476.5|12475|609
1686228600000|2023-06-08 12:50:00|12479|12477.5|12476.7|12475.8|12484.1|12483.2|12475.2|12473.7|653
1686228900000|2023-06-08 12:55:00|12476.8|12475.9|12483.7|12482.8|12488|12487.1|12476|12474.7|554
1686229200000|2023-06-08 13:00:00|12484|12482.5|12486|12485.1|12487.4|12486.3|12481.7|12480.3|616
1686229500000|2023-06-08 13:05:00|12485.9|12485|12488.7|12487.2|12492.1|12491.2|12485.5|12484.6|536
1686229800000|2023-06-08 13:10:00|12488.6|12487.1|12494.7|12493.2|12497|12495.9|12488.4|12486.9|448
1686230100000|2023-06-08 13:15:00|12494.8|12493.3|12494.6|12493.1|12496.7|12495.8|12493.7|12492.8|405
1686230400000|2023-06-08 13:20:00|12494.5|12493|12505|12503.5|12505.6|12504.5|12493.8|12492.6|540
1686230700000|2023-06-08 13:25:00|12504.9|12503.4|12498.7|12497.2|12505.6|12504.1|12495.8|12494.8|535
1686231000000|2023-06-08 13:30:00|12498.6|12497.1|12510.1|12508.6|12510.1|12508.6|12496.9|12495.4|695
1686231300000|2023-06-08 13:35:00|12509.3|12508.4|12512.2|12511.3|12516.5|12515.3|12508.1|12506.6|736
1686231600000|2023-06-08 13:40:00|12512.3|12511.4|12514.2|12513.3|12517.5|12516.6|12512.3|12511.3|577
1686231900000|2023-06-08 13:45:00|12514.3|12513.4|12513.2|12512.3|12520.6|12519.7|12512.3|12511.4|597
1686232200000|2023-06-08 13:50:00|12513.3|12512.4|12514.3|12513.4|12516.2|12515.3|12512.3|12511.4|547
1686232500000|2023-06-08 13:55:00|12514.4|12513.5|12515|12514.1|12524.2|12523.3|12514.3|12513.4|511
1686232800000|2023-06-08 14:00:00|12515.1|12514.2|12516.2|12515.3|12519.8|12518.9|12513.3|12512.4|610
1686233100000|2023-06-08 14:05:00|12516.1|12515.2|12519.7|12518.2|12524.7|12523.5|12515.3|12514.4|607
1686233400000|2023-06-08 14:10:00|12519.6|12518.1|12527.6|12526.7|12528.4|12527.5|12518.6|12517.1|514
1686233700000|2023-06-08 14:15:00|12527.7|12526.8|12527.9|12527|12528.2|12527.3|12521|12519.5|511
1686234000000|2023-06-08 14:20:00|12528|12527.1|12529.3|12528.4|12531.8|12530.8|12524.4|12523.5|383
1686234300000|2023-06-08 14:25:00|12529.4|12528.5|12538.1|12536.6|12538.2|12536.9|12529.4|12528.5|489
1686234600000|2023-06-08 14:30:00|12538.2|12536.7|12539.2|12538.3|12542.4|12541.5|12537.8|12536.7|509
1686234900000|2023-06-08 14:35:00|12539.1|12538.2|12533.8|12532.9|12541.1|12540.2|12532|12530.9|531
1686235200000|2023-06-08 14:40:00|12533.9|12533|12537.1|12536.2|12538.5|12537.2|12532.4|12531.5|541
1686235500000|2023-06-08 14:45:00|12537.3|12536.4|12539.4|12537.9|12543.1|12542.2|12536.6|12535.7|525
1686235800000|2023-06-08 14:50:00|12539.5|12538|12534.7|12533.8|12539.8|12538.3|12530.6|12529.1|613
1686236100000|2023-06-08 14:55:00|12534.9|12534|12534.4|12533.5|12537.1|12536.2|12533.6|12532.1|518
1686236400000|2023-06-08 15:00:00|12534.3|12533.4|12535.4|12533.9|12536.1|12535.2|12532.6|12531.1|486
1686236700000|2023-06-08 15:05:00|12535.3|12533.8|12533.4|12531.9|12536.8|12535.6|12531.7|12530.5|415
1686237000000|2023-06-08 15:10:00|12533.5|12532|12542|12541.1|12542.2|12541.3|12533.5|12532|381
1686237300000|2023-06-08 15:15:00|12542.1|12541.2|12540.4|12539.5|12542.4|12541.5|12537.4|12536.5|426
1686237600000|2023-06-08 15:20:00|12540.8|12539.9|12542.3|12540.8|12543.3|12542.4|12539.8|12538.3|426
1686237900000|2023-06-08 15:25:00|12542.2|12540.7|12549.5|12548.6|12549.8|12548.8|12541.2|12540.3|318
1686238200000|2023-06-08 15:30:00|12549.7|12548.8|12551|12550.1|12558.3|12557.4|12548.7|12547.2|521
1686238500000|2023-06-08 15:35:00|12551.1|12550.2|12550.3|12548.8|12553.2|12551.7|12546.2|12544.7|334
1686238800000|2023-06-08 15:40:00|12550.2|12548.7|12550.1|12548.6|12553.2|12551.7|12549.1|12547.8|400
1686239100000|2023-06-08 15:45:00|12550.2|12548.7|12553.3|12552.4|12554.5|12553|12549.6|12548.7|440
1686239400000|2023-06-08 15:50:00|12553.4|12552.5|12549|12548.1|12554.3|12553.4|12545.8|12544.9|389
1686239700000|2023-06-08 15:55:00|12549.1|12548.2|12545.2|12544.3|12550.6|12549.7|12544.9|12544|418
1686240000000|2023-06-08 16:00:00|12545.5|12544.6|12542.1|12541.2|12546|12545.1|12540.8|12539.9|394
1686240300000|2023-06-08 16:05:00|12542.2|12541.3|12544|12543.1|12544.3|12543.4|12542.1|12541.2|254
1686240600000|2023-06-08 16:10:00|12543.9|12543|12546.1|12545.2|12548.3|12547.4|12542|12541.1|323
1686240900000|2023-06-08 16:15:00|12546|12545.1|12548.2|12547.3|12550.4|12549.5|12544.1|12543.2|272
1686241200000|2023-06-08 16:20:00|12548.8|12547.9|12548.9|12547.4|12550.4|12549.4|12547.3|12546.4|447
1686241500000|2023-06-08 16:25:00|12548.8|12547.3|12552.7|12551.2|12553.2|12551.9|12545.5|12544.2|373
1686241800000|2023-06-08 16:30:00|12552.8|12551.3|12554.2|12553.3|12554.3|12553.4|12549.5|12548.6|350
1686242100000|2023-06-08 16:35:00|12554.1|12553.2|12551.5|12550.6|12554.1|12553.2|12549.5|12548.6|266
1686242400000|2023-06-08 16:40:00|12551.4|12550.5|12553.9|12553|12554.6|12553.4|12551.2|12550.3|267
1686242700000|2023-06-08 16:45:00|12554|12553.1|12552.3|12551.4|12554.7|12553.8|12552|12551.1|162
1686243000000|2023-06-08 16:50:00|12552.2|12551.3|12552.7|12551.2|12552.7|12551.6|12549.6|12548.5|181
1686243300000|2023-06-08 16:55:00|12552.6|12551.1|12554.8|12553.3|12555.2|12554.1|12552.5|12551.1|258
1686243600000|2023-06-08 17:00:00|12554.7|12553.2|12550.3|12549.4|12554.7|12553.8|12549.3|12548.4|311
1686243900000|2023-06-08 17:05:00|12550.2|12549.3|12549.8|12548.9|12550.5|12549.6|12548.2|12547.3|185
1686244200000|2023-06-08 17:10:00|12550|12549.1|12551.6|12550.7|12552.4|12551.5|12549|12548.1|284
1686244500000|2023-06-08 17:15:00|12551.5|12550.6|12555.3|12554.4|12556.7|12555.8|12551.2|12550.3|191
1686244800000|2023-06-08 17:20:00|12555.4|12554.5|12553.2|12552.3|12555.9|12555|12551.2|12550.3|262
1686245100000|2023-06-08 17:25:00|12553.3|12552.4|12556.3|12555.4|12556.9|12555.7|12553.2|12552.3|162
1686245400000|2023-06-08 17:30:00|12556.5|12555.6|12556.5|12555.6|12556.9|12556|12555.1|12554.2|196
1686245700000|2023-06-08 17:35:00|12556.4|12555.5|12556.5|12555|12558.1|12556.6|12555.6|12554.5|222
1686246000000|2023-06-08 17:40:00|12556.6|12555.1|12557.7|12556.8|12558.5|12557.6|12555.5|12554.1|168
1686246300000|2023-06-08 17:45:00|12557.4|12556.5|12554.4|12553.5|12558.1|12557.2|12554.2|12553.3|139
1686246600000|2023-06-08 17:50:00|12554.3|12553.4|12555.4|12554.5|12558.3|12557.4|12554.3|12553.4|184
1686246900000|2023-06-08 17:55:00|12555.3|12554.4|12551.1|12550.2|12555.8|12554.6|12550.5|12549.6|207
1686247200000|2023-06-08 18:00:00|12551.2|12550.3|12552.1|12551.2|12552.1|12551.2|12550.1|12549.2|264
1686247500000|2023-06-08 18:05:00|12552.2|12551.3|12552.1|12551.2|12553.3|12552.4|12551|12550.1|146
1686247800000|2023-06-08 18:10:00|12552.2|12551.3|12554.1|12553.2|12554.1|12553.2|12552|12551.1|110
1686248100000|2023-06-08 18:15:00|12554.2|12553.3|12554.3|12553.4|12557.2|12556.3|12554.1|12553.2|158
1686248400000|2023-06-08 18:20:00|12554.2|12553.3|12554.5|12553.6|12556.4|12555.5|12554.2|12553.3|181
1686248700000|2023-06-08 18:25:00|12554.4|12553.5|12556.3|12555.4|12556.8|12555.5|12554.3|12553|207
1686249000000|2023-06-08 18:30:00|12556.2|12555.3|12555.7|12554.2|12557.5|12556.3|12555.5|12554|246
1686249300000|2023-06-08 18:35:00|12555.9|12554.4|12555.6|12554.7|12557.5|12556.4|12555.4|12554.2|198
1686249600000|2023-06-08 18:40:00|12555.5|12554.6|12556.6|12555.7|12557.3|12556.4|12554.7|12553.8|186
1686249900000|2023-06-08 18:45:00|12556.5|12555.6|12555|12554.1|12556.7|12555.8|12554.6|12553.7|169
1686250200000|2023-06-08 18:50:00|12555.1|12554.2|12555.3|12554.4|12556.2|12555.3|12554.6|12553.7|189
1686250500000|2023-06-08 18:55:00|12555.2|12554.3|12557.1|12556.2|12557.6|12556.7|12555|12554.1|151
1686250800000|2023-06-08 19:00:00|12557|12556.1|12556.3|12555.4|12557|12556.1|12554.6|12553.7|150
1686251100000|2023-06-08 19:05:00|12556.2|12555.3|12552.9|12551.4|12556.2|12555.3|12551.8|12550.9|183
1686251400000|2023-06-08 19:10:00|12552.6|12551.7|12554.8|12553.3|12556.5|12555|12552.6|12551.7|148
1686251700000|2023-06-08 19:15:00|12554.4|12553.5|12551.4|12550.5|12554.4|12553.5|12551.3|12550.4|134
1686252000000|2023-06-08 19:20:00|12551.5|12550.6|12554|12552.5|12554.7|12553.5|12551.4|12550.5|175
1686252300000|2023-06-08 19:25:00|12553.9|12552.4|12552.4|12551.5|12554.2|12553.3|12551.2|12550.3|220
1686252600000|2023-06-08 19:30:00|12552.5|12551.6|12553.1|12552.2|12554.5|12553.6|12550.8|12549.9|272
1686252900000|2023-06-08 19:35:00|12553.2|12552.3|12555.5|12554.6|12556.2|12555.3|12552.5|12551.6|263
1686253200000|2023-06-08 19:40:00|12555.3|12554.4|12556.4|12555.5|12556.5|12555.6|12554.6|12553.7|203
1686253500000|2023-06-08 19:45:00|12556.2|12555.3|12557.3|12556.4|12558.3|12557.4|12555.3|12554|138
1686253800000|2023-06-08 19:50:00|12557.4|12556.5|12558.7|12557.8|12559.2|12558.3|12557.4|12556.5|134
1686254100000|2023-06-08 19:55:00|12558.6|12557.7|12557.5|12556.6|12558.7|12557.8|12554.3|12553.4|300
1686254400000|2023-06-08 20:00:00|12557.4|12556.5|12559|12558.1|12559.3|12558.4|12557.3|12556.4|124
1686254700000|2023-06-08 20:05:00|12558.9|12558|12559.4|12558.5|12559.5|12558.6|12558.8|12557.8|63
1686255000000|2023-06-08 20:10:00|12559.3|12558.4|12561.4|12559.9|12561.8|12560.4|12558.4|12557.1|141
1686255300000|2023-06-08 20:15:00|12561.3|12559.8|12559.5|12558.6|12561.4|12560.2|12559.4|12558.5|77
1686255600000|2023-06-08 20:20:00|12559.4|12558.5|12559.6|12558.7|12560.2|12559.3|12559.3|12558.1|99
1686255900000|2023-06-08 20:25:00|12559.8|12558.9|12560.5|12559.6|12560.9|12559.8|12559.7|12558.8|70
1686256200000|2023-06-08 20:30:00|12560.4|12559.5|12559.7|12558.2|12560.6|12559.7|12559.6|12558.1|56
1686256500000|2023-06-08 20:35:00|12559.6|12558.1|12558.8|12557.9|12559.7|12558.8|12558.4|12557.5|33
1686256800000|2023-06-08 20:40:00|12558.7|12557.8|12558.1|12557.2|12559.1|12558.1|12557.6|12556.3|70
1686257100000|2023-06-08 20:45:00|12558.4|12556.9|12558.4|12556.9|12558.9|12557.4|12558.3|12556.8|51
1686257400000|2023-06-08 20:50:00|12558.5|12557|12559.1|12557.6|12559.8|12558.3|12558.2|12556.7|198
1686257700000|2023-06-08 20:55:00|12559.6|12557.2|12562.7|12557.2|12562.9|12558.9|12559.5|12556.9|396
1686258000000|2023-06-08 21:00:00|12563.3|12554.8|12563|12551.1|12565.7|12554.8|12563|12551.1|17
1686258300000|2023-06-08 21:05:00|12561.5|12549.6|12561.8|12549.9|12562.9|12551|12561.2|12549.3|24
1686258600000|2023-06-08 21:10:00|12561.6|12549.7|12562|12550.1|12563|12551.1|12561.6|12549.7|13
1686258900000|2023-06-08 21:15:00|12562.1|12550.2|12564.9|12553|12565.6|12554.4|12562|12550.1|51
1686259200000|2023-06-08 21:20:00|12565.1|12553.2|12564.8|12552.9|12565.1|12553.2|12563.7|12551.9|19
1686259500000|2023-06-08 21:25:00|12564.7|12552.8|12565.3|12554.3|12565.4|12554.3|12563.1|12551.2|45
1686259800000|2023-06-08 21:30:00|12565.1|12554.4|12565.2|12555.4|12565.6|12555.9|12564.6|12554.3|104
1686260100000|2023-06-08 21:35:00|12565.1|12554.8|12563.5|12551.6|12565.5|12555.2|12563.5|12551.6|69
1686260400000|2023-06-08 21:40:00|12563.6|12551.7|12564.1|12553.4|12565.5|12553.6|12563.4|12551.5|92
1686260700000|2023-06-08 21:45:00|12563.7|12553.2|12563.6|12553.4|12563.8|12553.8|12562.3|12552.6|44
1686261000000|2023-06-08 21:50:00|12563.5|12553.5|12563.1|12553.6|12563.5|12553.8|12562.9|12553.4|16
1686261300000|2023-06-08 21:55:00|12563|12553.7|12562.1|12554.6|12563.9|12554.6|12562.1|12552.9|49
1686261600000|2023-06-08 22:00:00|12562.7|12555|12561.6|12557.5|12564.1|12558.9|12561.3|12554.8|130
1686261900000|2023-06-08 22:05:00|12561.1|12558|12560.4|12558.1|12561.6|12558.5|12560|12557.8|56
1686262200000|2023-06-08 22:10:00|12560|12558.5|12560.3|12558.8|12560.7|12559.2|12560|12558|81
1686262500000|2023-06-08 22:15:00|12560.2|12558.7|12560.5|12558.4|12560.6|12558.8|12560|12558.1|96
1686262800000|2023-06-08 22:20:00|12560.2|12558.7|12560.3|12558.8|12560.7|12558.9|12559.9|12558.1|84
1686263100000|2023-06-08 22:25:00|12560.2|12558.7|12560.2|12558.7|12561.2|12559.4|12560.1|12558.5|102
1686263400000|2023-06-08 22:30:00|12561.1|12559|12560.7|12559.2|12561.6|12559.5|12560.1|12558.4|114
1686263700000|2023-06-08 22:35:00|12561.2|12559|12559.8|12557.4|12561.4|12559.4|12558.9|12557|87
1686264000000|2023-06-08 22:40:00|12559.7|12557.5|12558.9|12557.4|12559.9|12557.9|12558.8|12557.1|71
1686264300000|2023-06-08 22:45:00|12559.2|12557.1|12558.9|12557.4|12559.3|12557.6|12558.8|12557|58
1686264600000|2023-06-08 22:50:00|12559|12557.5|12559|12557.5|12560.4|12558.8|12558.9|12557.2|94
1686264900000|2023-06-08 22:55:00|12559.3|12557.2|12561.5|12560|12561.6|12560.1|12559.1|12557.2|128
1686265200000|2023-06-08 23:00:00|12561.6|12560.1|12563.9|12562.4|12564.2|12562.7|12561.4|12559.9|62
1686265500000|2023-06-08 23:05:00|12564|12562.5|12562.7|12561.2|12564.4|12562.9|12562.6|12561.1|66
1686265800000|2023-06-08 23:10:00|12562.8|12561.3|12561.8|12560.3|12562.8|12561.3|12561.6|12560.1|36
1686266100000|2023-06-08 23:15:00|12561.7|12560.2|12560.6|12559.1|12561.8|12560.3|12560.4|12558.9|71
1686266400000|2023-06-08 23:20:00|12560.4|12559.5|12561.8|12560.3|12562.7|12561.5|12560.3|12559.1|38
1686266700000|2023-06-08 23:25:00|12561.5|12560.6|12560.8|12559.3|12562.7|12561.2|12560.8|12559.3|56
1686267000000|2023-06-08 23:30:00|12560.9|12559.4|12563|12561.5|12563.8|12562.3|12560.5|12559.4|79
1686267300000|2023-06-08 23:35:00|12562.9|12561.4|12562.6|12561.7|12563.1|12561.7|12562.6|12561.3|26
1686267600000|2023-06-08 23:40:00|12562.7|12561.8|12562.9|12561.4|12563.2|12561.9|12562.4|12561.3|53
1686267900000|2023-06-08 23:45:00|12563|12561.5|12562.6|12561.1|12563.1|12561.9|12562.3|12561.1|85
1686268200000|2023-06-08 23:50:00|12562.7|12561.2|12561.6|12560.1|12562.7|12561.5|12561.1|12560|66
1686268500000|2023-06-08 23:55:00|12561.5|12560|12558.9|12557.4|12561.5|12560|12558.8|12557.3|65
1686268800000|2023-06-09 00:00:00|12559|12557.5|12558.9|12557.4|12562.9|12561.4|12558.2|12556.7|247
1686269100000|2023-06-09 00:05:00|12559|12557.5|12559.9|12558.4|12560|12558.5|12557.9|12556.4|173
1686269400000|2023-06-09 00:10:00|12560|12558.5|12558.6|12557.7|12560.6|12559.1|12558.4|12557.5|169
1686269700000|2023-06-09 00:15:00|12558.5|12557.6|12557.8|12556.3|12560|12558.9|12557.6|12556.1|110
1686270000000|2023-06-09 00:20:00|12557.7|12556.2|12558.4|12557.5|12558.8|12557.5|12557.4|12556.2|127
1686270300000|2023-06-09 00:25:00|12558.3|12557.4|12558.3|12557.4|12558.6|12557.4|12557.1|12555.6|109
1686270600000|2023-06-09 00:30:00|12558.2|12557.3|12558.7|12557.2|12559|12557.8|12557.7|12556.3|105
1686270900000|2023-06-09 00:35:00|12558.8|12557.3|12561.7|12560.2|12561.7|12560.2|12558.6|12557.1|130
1686271200000|2023-06-09 00:40:00|12561.6|12560.1|12558.5|12557|12561.7|12560.5|12557.7|12556.2|141
1686271500000|2023-06-09 00:45:00|12558.6|12557.1|12560.5|12559.6|12560.5|12559.6|12558.3|12557.1|69
1686271800000|2023-06-09 00:50:00|12560.6|12559.7|12557|12556.1|12560.7|12559.7|12556|12554.5|144
1686272100000|2023-06-09 00:55:00|12556.9|12556|12555.8|12554.3|12559|12557.5|12555.3|12553.8|173
1686272400000|2023-06-09 01:00:00|12555.7|12554.2|12557.8|12556.3|12558.1|12556.6|12555.6|12554.1|145
1686272700000|2023-06-09 01:05:00|12557.7|12556.2|12556|12554.5|12557.9|12556.4|12555.7|12554.2|136
1686273000000|2023-06-09 01:10:00|12555.9|12554.4|12555.9|12554.4|12557.1|12555.6|12555.6|12554.1|159
1686273300000|2023-06-09 01:15:00|12556|12554.5|12555.4|12553.9|12557.1|12555.6|12554.9|12553.4|160
1686273600000|2023-06-09 01:20:00|12555.5|12554|12557.7|12556.2|12557.9|12556.4|12553.9|12552.4|211
1686273900000|2023-06-09 01:25:00|12557.9|12556.4|12554.7|12553.2|12557.9|12556.4|12554.3|12552.8|173
1686274200000|2023-06-09 01:30:00|12554.8|12553.3|12555.5|12554|12555.5|12554|12552.6|12551.1|228
1686274500000|2023-06-09 01:35:00|12555.4|12553.9|12556.1|12554.6|12557.6|12556.1|12555|12553.5|261
1686274800000|2023-06-09 01:40:00|12556.2|12554.7|12553|12551.5|12557.2|12555.7|12552.7|12551.2|247
1686275100000|2023-06-09 01:45:00|12553.1|12551.6|12555.1|12553.6|12555.6|12554.1|12552.5|12551|229
1686275400000|2023-06-09 01:50:00|12555.3|12553.8|12553.9|12552.4|12556.5|12555|12553.7|12552.2|208
1686275700000|2023-06-09 01:55:00|12554|12552.5|12554.4|12552.9|12554.5|12553|12552.6|12551.1|205
1686276000000|2023-06-09 02:00:00|12554.5|12553|12551.8|12550.3|12555|12553.5|12551.5|12550|184
1686276300000|2023-06-09 02:05:00|12551.7|12550.2|12552.5|12551|12553.4|12552.2|12550.9|12549.6|189
1686276600000|2023-06-09 02:10:00|12551.9|12550.4|12551.8|12550.3|12552.9|12551.4|12551.5|12550|131
1686276900000|2023-06-09 02:15:00|12551.7|12550.2|12551.6|12550.1|12552.5|12551|12549.5|12548|146
1686277200000|2023-06-09 02:20:00|12551.7|12550.2|12550.4|12548.9|12552.9|12551.4|12549.2|12547.7|176
1686277500000|2023-06-09 02:25:00|12550.3|12548.8|12550.7|12549.2|12551.9|12550.4|12549.7|12548.2|162
1686277800000|2023-06-09 02:30:00|12550.6|12549.1|12552.1|12550.6|12552.8|12551.3|12550.6|12549.1|172
1686278100000|2023-06-09 02:35:00|12552.2|12550.7|12552.6|12551.1|12553.7|12552.2|12552.2|12550.7|108
1686278400000|2023-06-09 02:40:00|12552.7|12551.2|12551.6|12550.1|12552.9|12551.9|12550.5|12549|162
1686278700000|2023-06-09 02:45:00|12551.7|12550.2|12550.7|12549.2|12551.7|12550.2|12549.5|12548|195
1686279000000|2023-06-09 02:50:00|12550.8|12549.3|12551.6|12550.7|12552.4|12551.5|12550|12548.5|188
1686279300000|2023-06-09 02:55:00|12551.7|12550.8|12551.8|12550.3|12552.5|12551|12551|12549.8|173
1686279600000|2023-06-09 03:00:00|12551.9|12550.4|12554.6|12553.1|12554.7|12553.2|12551.6|12550.3|151
1686279900000|2023-06-09 03:05:00|12554.5|12553|12554.4|12553.5|12554.9|12553.9|12553.4|12551.9|86
1686280200000|2023-06-09 03:10:00|12554.3|12553.4|12554.5|12553|12554.5|12553.4|12552.4|12551.5|84
1686280500000|2023-06-09 03:15:00|12554.4|12552.9|12555.8|12554.3|12555.9|12554.4|12553.7|12552.2|138
1686280800000|2023-06-09 03:20:00|12554.7|12553.2|12555.7|12554.2|12555.7|12554.2|12553.8|12552.3|134
1686281100000|2023-06-09 03:25:00|12555.6|12554.1|12554.7|12553.2|12555.7|12554.2|12552.8|12551.3|147
1686281400000|2023-06-09 03:30:00|12554.6|12553.1|12554.3|12552.8|12555.5|12554|12553.1|12551.6|154
1686281700000|2023-06-09 03:35:00|12554.4|12552.9|12552.9|12551.4|12554.7|12553.2|12551.9|12550.4|217
1686282000000|2023-06-09 03:40:00|12553|12551.5|12551.9|12550.4|12553.8|12552.3|12551.9|12550.4|159
1686282300000|2023-06-09 03:45:00|12551.8|12550.3|12551.3|12549.8|12552.4|12550.9|12550.7|12549.2|142
1686282600000|2023-06-09 03:50:00|12551.4|12549.9|12548.5|12547|12551.6|12550.1|12548|12546.5|189
1686282900000|2023-06-09 03:55:00|12548.4|12546.9|12548.5|12547|12549.4|12547.9|12547.9|12546.4|129
1686283200000|2023-06-09 04:00:00|12548.4|12546.9|12548.8|12547.3|12549.8|12548.3|12548|12546.5|189
1686283500000|2023-06-09 04:05:00|12548.7|12547.2|12547.5|12546|12548.8|12547.3|12547.4|12545.9|211
1686283800000|2023-06-09 04:10:00|12547.4|12545.9|12547.9|12546.4|12548.2|12546.7|12546.6|12545.1|151
1686284100000|2023-06-09 04:15:00|12547.8|12546.3|12546.6|12545.1|12548.6|12547.1|12546.6|12545.1|146
1686284400000|2023-06-09 04:20:00|12546.7|12545.2|12546.2|12544.7|12546.8|12545.3|12545.8|12544.5|116
1686284700000|2023-06-09 04:25:00|12546.3|12544.8|12546.5|12545|12547.3|12545.8|12546.1|12544.6|179
1686285000000|2023-06-09 04:30:00|12546.6|12545.1|12547|12545.5|12547.2|12545.7|12546|12544.5|145
1686285300000|2023-06-09 04:35:00|12547.1|12545.6|12547.4|12545.9|12547.6|12546.1|12546.5|12545|71
1686285600000|2023-06-09 04:40:00|12546.7|12545.2|12546.9|12545.4|12547.5|12546|12546.2|12544.7|121
1686285900000|2023-06-09 04:45:00|12546.8|12545.3|12547.5|12546|12547.6|12546.1|12546.4|12544.9|111
1686286200000|2023-06-09 04:50:00|12547.4|12545.9|12546.7|12545.2|12547.5|12546|12546.5|12545|101
1686286500000|2023-06-09 04:55:00|12546.6|12545.1|12546.3|12544.8|12547.9|12546.4|12546.3|12544.8|114
1686286800000|2023-06-09 05:00:00|12546.4|12544.9|12549.2|12547.7|12549.4|12547.9|12545.7|12544.4|127
1686287100000|2023-06-09 05:05:00|12549.3|12547.8|12549.7|12548.2|12550.8|12549.9|12549.3|12547.8|107
1686287400000|2023-06-09 05:10:00|12549.8|12548.3|12548.9|12547.4|12550.5|12549|12548.8|12547.3|100
1686287700000|2023-06-09 05:15:00|12549|12547.5|12547|12545.5|12549.5|12548|12546.7|12545.2|106
1686288000000|2023-06-09 05:20:00|12547.2|12545.7|12549.1|12547.6|12549.6|12548.1|12547.2|12545.7|156
1686288300000|2023-06-09 05:25:00|12549.3|12547.8|12548.1|12547.2|12549.8|12548.9|12547.1|12545.6|156
1686288600000|2023-06-09 05:30:00|12548|12547.1|12547.6|12546.1|12548.7|12547.5|12545.7|12544.7|150
1686288900000|2023-06-09 05:35:00|12547.5|12546|12551.5|12550|12551.8|12550.3|12547.4|12545.9|148
1686289200000|2023-06-09 05:40:00|12551.6|12550.1|12554.3|12552.8|12554.5|12553|12551.5|12550|226
1686289500000|2023-06-09 05:45:00|12554.2|12552.7|12557.7|12556.2|12557.9|12556.4|12554.2|12552.7|192
1686289800000|2023-06-09 05:50:00|12557.8|12556.3|12556.1|12554.6|12558.6|12557.7|12555.7|12554.2|166
1686290100000|2023-06-09 05:55:00|12556.4|12554.9|12552.5|12551.6|12556.5|12555|12552.3|12551.4|221
1686290400000|2023-06-09 06:00:00|12552.7|12551.8|12558.9|12557.4|12559.7|12558.2|12552.7|12551.8|420
1686290700000|2023-06-09 06:05:00|12559.1|12557.6|12552.3|12550.8|12559.6|12558.1|12550.7|12549.2|326
1686291000000|2023-06-09 06:10:00|12552.2|12550.7|12553.9|12552.4|12553.9|12552.4|12550.3|12549.1|241
1686291300000|2023-06-09 06:15:00|12554|12552.5|12556.4|12554.9|12559.8|12558.3|12554|12552.5|259
1686291600000|2023-06-09 06:20:00|12555.9|12554.4|12553.3|12552.4|12556.2|12555|12552.8|12551.9|194
1686291900000|2023-06-09 06:25:00|12553.4|12552.5|12557|12556.1|12558.3|12556.8|12553.4|12552.1|226
1686292200000|2023-06-09 06:30:00|12557.4|12556.5|12560.6|12559.1|12562.8|12561.5|12557.3|12555.8|323
1686292500000|2023-06-09 06:35:00|12560.5|12559|12566.7|12565.2|12568.7|12567.2|12559.8|12558.9|312
1686292800000|2023-06-09 06:40:00|12566.8|12565.3|12565.5|12564|12568|12566.5|12563.5|12562.6|238
1686293100000|2023-06-09 06:45:00|12565.6|12564.1|12563.6|12562.7|12565.8|12564.8|12561.5|12560.3|202
1686293400000|2023-06-09 06:50:00|12564|12563.1|12564.8|12563.3|12565.1|12563.8|12562.5|12561|195
1686293700000|2023-06-09 06:55:00|12564.9|12563.4|12558.6|12557.7|12564.9|12563.4|12558.4|12557.1|267
1686294000000|2023-06-09 07:00:00|12558.7|12557.8|12556.1|12554.6|12561|12559.5|12554.4|12552.9|526
1686294300000|2023-06-09 07:05:00|12556.2|12554.7|12555|12553.5|12558.2|12556.7|12554.8|12553.3|438
1686294600000|2023-06-09 07:10:00|12555.1|12553.6|12551.3|12549.8|12556|12554.8|12550|12548.5|384
1686294900000|2023-06-09 07:15:00|12551.4|12549.9|12546.2|12544.7|12551.5|12550|12543.9|12542.4|519
1686295200000|2023-06-09 07:20:00|12546.1|12544.6|12549.6|12548.7|12550|12548.8|12544.1|12543.2|401
1686295500000|2023-06-09 07:25:00|12549.8|12548.9|12550.7|12549.2|12551.7|12550.6|12548.5|12547.3|401
1686295800000|2023-06-09 07:30:00|12550.6|12549.1|12551.1|12549.6|12552.8|12551.3|12547|12546.1|302
1686296100000|2023-06-09 07:35:00|12551|12549.5|12548.7|12547.2|12551.8|12550.3|12545.9|12544.4|305
1686296400000|2023-06-09 07:40:00|12548.6|12547.1|12545.7|12544.8|12548.7|12547.2|12542.6|12541.6|391
1686296700000|2023-06-09 07:45:00|12545.5|12544.6|12544.4|12542.9|12548.4|12547.3|12543.7|12542.5|279
1686297000000|2023-06-09 07:50:00|12544.5|12543|12548.5|12547|12549.3|12548.4|12543.8|12542.3|351
1686297300000|2023-06-09 07:55:00|12548.6|12547.1|12551.2|12549.7|12553.5|12552|12548.6|12547.1|399
1686297600000|2023-06-09 08:00:00|12551.3|12549.8|12540.5|12539|12551.3|12549.9|12539.2|12538|427
1686297900000|2023-06-09 08:05:00|12540.6|12539.1|12538.6|12537.1|12543|12541.5|12534.9|12533.7|386
1686298200000|2023-06-09 08:10:00|12538.5|12537|12540.8|12539.3|12542.4|12541.5|12537.3|12535.8|349
1686298500000|2023-06-09 08:15:00|12540.7|12539.2|12540.9|12540|12543.6|12542.3|12538.3|12537.4|351
1686298800000|2023-06-09 08:20:00|12540.7|12539.8|12542.2|12541.3|12545.5|12544.6|12540.5|12539.6|309
1686299100000|2023-06-09 08:25:00|12542.3|12541.4|12545.6|12544.1|12546.3|12545.4|12542.2|12541.3|226
1686299400000|2023-06-09 08:30:00|12545.3|12544.4|12545.1|12543.6|12545.7|12544.8|12542.2|12541|279
1686299700000|2023-06-09 08:35:00|12545|12543.5|12546.1|12544.6|12546.8|12545.3|12542.3|12541|303
1686300000000|2023-06-09 08:40:00|12546|12544.5|12545.5|12544.6|12547.7|12546.5|12543.1|12542.2|271
1686300300000|2023-06-09 08:45:00|12545.9|12544.4|12547.6|12546.7|12548.7|12547.4|12543.8|12542.3|277
1686300600000|2023-06-09 08:50:00|12547.7|12546.8|12543.5|12542|12548.3|12547.4|12542.7|12541.2|276
1686300900000|2023-06-09 08:55:00|12543.6|12542.1|12542.9|12542|12544.1|12542.6|12540.3|12539.4|342
1686301200000|2023-06-09 09:00:00|12543|12542.1|12548.4|12546.9|12548.7|12547.5|12542.6|12541.7|414
1686301500000|2023-06-09 09:05:00|12547.8|12546.3|12542.4|12540.9|12547.8|12546.6|12540|12538.5|309
1686301800000|2023-06-09 09:10:00|12542.5|12541|12539.6|12538.7|12543|12541.6|12538.7|12537.2|246
1686302100000|2023-06-09 09:15:00|12539.5|12538.6|12541.8|12540.3|12545|12543.5|12536.7|12535.8|341
1686302400000|2023-06-09 09:20:00|12541.7|12540.2|12539.6|12538.1|12543.7|12542.8|12538.4|12537.5|242
1686302700000|2023-06-09 09:25:00|12539.7|12538.2|12541.2|12540.3|12542.7|12541.8|12538.8|12537.7|256
1686303000000|2023-06-09 09:30:00|12541.1|12540.2|12541.6|12540.7|12543.6|12542.4|12540.7|12539.8|210
1686303300000|2023-06-09 09:35:00|12541.3|12540.4|12539.9|12539|12542.2|12540.8|12538.5|12537.4|236
1686303600000|2023-06-09 09:40:00|12539.6|12538.7|12540|12539.1|12541.8|12540.6|12536.7|12535.8|244
1686303900000|2023-06-09 09:45:00|12540.2|12539.3|12540.6|12539.7|12542.3|12541.4|12540|12539.1|173
1686304200000|2023-06-09 09:50:00|12540.5|12539.6|12540.6|12539.7|12542.8|12541.5|12539.3|12538|216
1686304500000|2023-06-09 09:55:00|12540.5|12539.6|12539|12537.5|12541.7|12540.8|12536.8|12535.9|253
1686304800000|2023-06-09 10:00:00|12538.9|12537.4|12540.8|12539.3|12542.7|12541.5|12537.7|12536.8|187
1686305100000|2023-06-09 10:05:00|12540.9|12539.4|12541.7|12540.2|12543.6|12542.6|12539.5|12538.6|202
1686305400000|2023-06-09 10:10:00|12541.6|12540.1|12547|12545.5|12548.3|12546.8|12541.1|12539.6|250
1686305700000|2023-06-09 10:15:00|12546.9|12545.4|12545.9|12545|12549.2|12548.1|12544.9|12544|185
1686306000000|2023-06-09 10:20:00|12545.8|12544.9|12546.5|12545.6|12547.7|12546.2|12545.3|12543.8|222
1686306300000|2023-06-09 10:25:00|12546.4|12545.5|12546.6|12545.7|12548.7|12547.7|12544.9|12544|258
1686306600000|2023-06-09 10:30:00|12546.5|12545.6|12547.9|12546.4|12549.9|12548.8|12538.9|12538|375
1686306900000|2023-06-09 10:35:00|12548|12546.5|12548.1|12546.6|12549|12547.9|12545.5|12544|306
1686307200000|2023-06-09 10:40:00|12548|12546.5|12549.8|12548.3|12552.1|12550.6|12547.9|12546.4|251
1686307500000|2023-06-09 10:45:00|12549.6|12548.1|12548|12546.5|12552|12550.5|12546.9|12545.4|334
1686307800000|2023-06-09 10:50:00|12547.9|12546.4|12547.8|12546.3|12549.6|12548.1|12547.7|12546.2|295
1686308100000|2023-06-09 10:55:00|12547.9|12546.4|12546.7|12545.8|12548.6|12547.7|12544.7|12543.8|268
1686308400000|2023-06-09 11:00:00|12546.9|12546|12546.8|12545.3|12548.8|12547.9|12544.7|12543.8|218
1686308700000|2023-06-09 11:05:00|12546.6|12545.7|12546.9|12545.4|12552.2|12550.9|12544.4|12543.5|308
1686309000000|2023-06-09 11:10:00|12547|12545.5|12555.1|12553.6|12555.7|12554.8|12546.9|12545.4|256
1686309300000|2023-06-09 11:15:00|12555|12553.5|12550.7|12549.8|12555.5|12554.6|12550.5|12549.6|303
1686309600000|2023-06-09 11:20:00|12550.6|12549.7|12549.5|12548.6|12552.9|12551.8|12548.5|12547.6|369
1686309900000|2023-06-09 11:25:00|12549.4|12548.5|12550.9|12549.4|12552.8|12551.3|12549.4|12548.4|251
1686310200000|2023-06-09 11:30:00|12551|12549.5|12555.8|12554.3|12558|12556.8|12550.8|12549.3|274
1686310500000|2023-06-09 11:35:00|12555.7|12554.2|12558.7|12557.2|12559|12557.5|12552.5|12551.6|287
1686310800000|2023-06-09 11:40:00|12558.6|12557.1|12560.1|12558.6|12562|12560.5|12558.6|12557.1|354
1686311100000|2023-06-09 11:45:00|12560|12558.5|12563.9|12562.4|12566.5|12565|12558.9|12557.4|331
1686311400000|2023-06-09 11:50:00|12563.8|12562.3|12566.6|12565.7|12568|12566.8|12563.2|12562.1|251
1686311700000|2023-06-09 11:55:00|12566.7|12565.8|12565.6|12564.7|12570.7|12569.2|12564.6|12563.2|395
1686312000000|2023-06-09 12:00:00|12565.8|12564.9|12562.5|12561.6|12569.8|12568.9|12561.6|12560.7|453
1686312300000|2023-06-09 12:05:00|12562.4|12561.5|12563.8|12562.9|12565.6|12564.7|12560.9|12560|337
1686312600000|2023-06-09 12:10:00|12563.9|12563|12564.4|12563.5|12568|12567.1|12563.5|12562.6|331
1686312900000|2023-06-09 12:15:00|12564.6|12563.7|12569.7|12568.8|12569.8|12568.9|12564.2|12563.3|426
1686313200000|2023-06-09 12:20:00|12570|12569.1|12569.6|12568.1|12572.9|12572|12566.7|12565.8|559
1686313500000|2023-06-09 12:25:00|12569.8|12568.3|12568.6|12567.7|12571.2|12569.9|12567.9|12567|442
1686313800000|2023-06-09 12:30:00|12568.7|12567.8|12570.2|12568.7|12579.8|12578.3|12568|12566.7|909
1686314100000|2023-06-09 12:35:00|12570.3|12568.8|12571.6|12570.7|12572.4|12571.4|12568|12566.9|680
1686314400000|2023-06-09 12:40:00|12571.9|12570.4|12570.4|12569.5|12573.8|12572.8|12568.6|12567.7|473
1686314700000|2023-06-09 12:45:00|12570.8|12569.3|12566.9|12565.4|12571.1|12570.1|12561.8|12560.3|611
1686315000000|2023-06-09 12:50:00|12567|12565.5|12563.6|12562.7|12569.3|12568.4|12563.6|12562.7|431
1686315300000|2023-06-09 12:55:00|12563.7|12562.2|12569.3|12567.8|12572.3|12571.4|12562.1|12560.7|423
1686315600000|2023-06-09 13:00:00|12569.2|12567.7|12567.7|12566.8|12569.9|12569|12563.6|12562.1|441
1686315900000|2023-06-09 13:05:00|12567.8|12566.9|12574.6|12573.7|12575.1|12574.2|12567.8|12566.9|333
1686316200000|2023-06-09 13:10:00|12574.9|12574|12575.5|12574|12579.4|12578.5|12574.4|12573|403
1686316500000|2023-06-09 13:15:00|12575.9|12575|12573.8|12572.9|12576.5|12575.6|12572.5|12571.2|374
1686316800000|2023-06-09 13:20:00|12573.7|12572.8|12577.3|12576.4|12577.3|12576.4|12573.5|12572.6|380
1686317100000|2023-06-09 13:25:00|12577.2|12576.3|12577.8|12576.9|12577.8|12576.9|12572.9|12572|403
1686317400000|2023-06-09 13:30:00|12578.1|12577.2|12585.5|12584.6|12585.5|12584.6|12575.6|12574.5|555
1686317700000|2023-06-09 13:35:00|12585.7|12584.8|12586.6|12585.1|12587.9|12586.4|12575.5|12574.6|630
1686318000000|2023-06-09 13:40:00|12586.7|12585.2|12577.8|12576.3|12586.9|12585.8|12574.2|12572.8|669
1686318300000|2023-06-09 13:45:00|12577.7|12576.2|12575|12574.1|12581|12579.9|12574.5|12573.6|541
1686318600000|2023-06-09 13:50:00|12574.9|12574|12576.7|12575.8|12578.4|12577.5|12573.2|12572.3|517
1686318900000|2023-06-09 13:55:00|12576.6|12575.7|12576.2|12575.3|12578.2|12577.3|12574.4|12573.3|542
1686319200000|2023-06-09 14:00:00|12576.1|12575.2|12577.6|12576.1|12579.4|12578.5|12574.6|12573.7|377
1686319500000|2023-06-09 14:05:00|12577.7|12576.2|12579.3|12578.4|12580.3|12579.4|12575.8|12574.8|397
1686319800000|2023-06-09 14:10:00|12579.4|12578.5|12581.5|12580.6|12582.4|12581.5|12576.3|12575.4|339
1686320100000|2023-06-09 14:15:00|12581.4|12580.5|12584.7|12583.8|12585.2|12584.3|12581.4|12580.5|307
1686320400000|2023-06-09 14:20:00|12585.1|12584.2|12585.7|12584.8|12588.3|12587.4|12582.3|12581.4|336
1686320700000|2023-06-09 14:25:00|12586.2|12585.3|12586.4|12585.5|12590.9|12589.9|12585.1|12584.2|393
1686321000000|2023-06-09 14:30:00|12586.5|12585.6|12577.7|12576.8|12587|12586.1|12576.3|12575.4|535
1686321300000|2023-06-09 14:35:00|12577.8|12576.9|12577.7|12576.8|12578.8|12577.7|12573.3|12572.4|472
1686321600000|2023-06-09 14:40:00|12577.8|12576.9|12578.6|12577.7|12579|12578|12575|12573.9|424
1686321900000|2023-06-09 14:45:00|12579.1|12578.2|12583.4|12582.5|12584|12583.1|12578.7|12577.7|418
1686322200000|2023-06-09 14:50:00|12583.5|12582.6|12582.3|12581.4|12585.6|12584.7|12579.4|12578.5|593
1686322500000|2023-06-09 14:55:00|12582.2|12581.3|12580.4|12579.5|12582.7|12581.8|12578.1|12577.2|602
1686322800000|2023-06-09 15:00:00|12580.1|12579.2|12578.5|12577|12582.8|12581.9|12576.5|12575.6|484
1686323100000|2023-06-09 15:05:00|12578.6|12577.1|12580.6|12579.7|12585.6|12584.7|12577.2|12576.3|432
1686323400000|2023-06-09 15:10:00|12580.5|12579.6|12585.9|12585|12586.5|12585.6|12579.3|12578.2|367
1686323700000|2023-06-09 15:15:00|12585.8|12584.9|12584.5|12583.6|12588.1|12587.2|12581.7|12580.8|321
1686324000000|2023-06-09 15:20:00|12584.6|12583.7|12580.9|12580|12586|12585.1|12578.5|12577.6|322
1686324300000|2023-06-09 15:25:00|12581|12580.1|12580|12578.5|12581|12580.1|12577.8|12576.9|319
1686324600000|2023-06-09 15:30:00|12579.3|12577.8|12580.2|12579.3|12582|12581.1|12576.5|12575.6|401
1686324900000|2023-06-09 15:35:00|12580.3|12579.4|12581.4|12580.5|12583.8|12582.8|12579.8|12578.9|360
1686325200000|2023-06-09 15:40:00|12581.5|12580.6|12579.7|12578.8|12581.5|12580.6|12578.6|12577.6|222
1686325500000|2023-06-09 15:45:00|12579.6|12578.7|12580.1|12578.6|12583.2|12581.7|12578.1|12577.2|361
1686325800000|2023-06-09 15:50:00|12580|12578.5|12577.7|12576.8|12581.4|12580.5|12577.7|12576.8|248
1686326100000|2023-06-09 15:55:00|12577.8|12576.9|12579|12577.5|12581|12579.9|12576|12575.1|304
1686326400000|2023-06-09 16:00:00|12578.5|12577.6|12577.7|12576.8|12579|12577.8|12574.9|12573.4|395
1686326700000|2023-06-09 16:05:00|12577.8|12576.9|12576.2|12574.7|12579.1|12577.9|12575.1|12573.6|295
1686327000000|2023-06-09 16:10:00|12576.3|12574.8|12578.7|12577.8|12579|12577.8|12575.4|12574.1|271
1686327300000|2023-06-09 16:15:00|12578.8|12577.9|12582.9|12581.4|12583.3|12581.8|12577.1|12575.6|268
1686327600000|2023-06-09 16:20:00|12582.8|12581.3|12583.5|12582|12585.1|12583.6|12582.7|12581.2|201
1686327900000|2023-06-09 16:25:00|12583.6|12582.1|12580.7|12579.8|12583.6|12582.1|12580.6|12579.2|251
1686328200000|2023-06-09 16:30:00|12580.6|12579.7|12579.1|12577.6|12581.6|12580.7|12578.2|12576.7|179
1686328500000|2023-06-09 16:35:00|12579.2|12577.7|12577.8|12576.9|12580.2|12578.9|12577.8|12576.3|237
1686328800000|2023-06-09 16:40:00|12577.7|12576.8|12581.6|12580.7|12582.8|12581.9|12576.4|12575.5|220
1686329100000|2023-06-09 16:45:00|12581.5|12580.6|12583|12581.5|12583.1|12582|12579.9|12578.4|171
1686329400000|2023-06-09 16:50:00|12583.1|12581.6|12582.7|12581.8|12584.5|12583.6|12582.7|12581.5|154
1686329700000|2023-06-09 16:55:00|12582.6|12581.7|12583|12581.5|12584.8|12583.9|12582|12581.1|204
1686330000000|2023-06-09 17:00:00|12582.9|12581.4|12582|12580.5|12583|12581.7|12580.6|12579.4|205
1686330300000|2023-06-09 17:05:00|12581.9|12580.4|12582.8|12581.9|12583.8|12582.9|12581.7|12580.2|127
1686330600000|2023-06-09 17:10:00|12582.7|12581.8|12580.5|12579.6|12583|12581.8|12580.5|12579.3|116
1686330900000|2023-06-09 17:15:00|12580.6|12579.7|12578.7|12577.2|12581.1|12580.2|12577.9|12576.5|177
1686331200000|2023-06-09 17:20:00|12578.6|12577.1|12580.8|12579.3|12581|12579.5|12577.8|12576.5|217
1686331500000|2023-06-09 17:25:00|12580.7|12579.2|12578.6|12577.7|12580.7|12579.2|12578.2|12577.1|119
1686331800000|2023-06-09 17:30:00|12578.7|12577.8|12577.8|12576.3|12578.9|12578|12576.8|12575.3|148
1686332100000|2023-06-09 17:35:00|12577.9|12576.4|12577.8|12576.9|12578.6|12577.7|12576.9|12575.4|113
1686332400000|2023-06-09 17:40:00|12577.7|12576.8|12578.9|12577.4|12579.1|12578|12576.9|12576|149
1686332700000|2023-06-09 17:45:00|12578.8|12577.3|12578.7|12577.2|12581.2|12580.2|12578.6|12577.1|170
1686333000000|2023-06-09 17:50:00|12578.8|12577.3|12577.6|12576.7|12579|12578|12576.9|12575.4|138
1686333300000|2023-06-09 17:55:00|12577.5|12576.6|12576.1|12574.6|12577.5|12576.6|12573.9|12572.4|152
1686333600000|2023-06-09 18:00:00|12576.2|12574.7|12575.7|12574.8|12576.5|12575.6|12575.1|12574.2|123
1686333900000|2023-06-09 18:05:00|12575.6|12574.7|12577.6|12576.7|12577.8|12576.9|12575.6|12574.7|167
1686334200000|2023-06-09 18:10:00|12578.5|12577|12578.7|12577.8|12579.9|12578.6|12578.1|12576.6|99
1686334500000|2023-06-09 18:15:00|12578.8|12577.9|12578.7|12577.2|12578.9|12578|12577.8|12576.3|147
1686334800000|2023-06-09 18:20:00|12578.8|12577.3|12578|12576.5|12578.8|12577.3|12576.9|12576|164
1686335100000|2023-06-09 18:25:00|12578.1|12576.6|12575.9|12575|12578.3|12576.9|12574.8|12573.9|168
1686335400000|2023-06-09 18:30:00|12576.1|12575.2|12576|12574.5|12577.1|12575.6|12575.2|12573.8|181
1686335700000|2023-06-09 18:35:00|12576.1|12574.6|12575.1|12573.6|12576.5|12575|12574.9|12573.6|161
1686336000000|2023-06-09 18:40:00|12575|12573.5|12575.5|12574|12576.2|12574.7|12574.7|12573.5|155
1686336300000|2023-06-09 18:45:00|12575.4|12573.9|12573.6|12572.1|12575.5|12574.1|12572.7|12571.5|156
1686336600000|2023-06-09 18:50:00|12573.8|12572.3|12574.1|12572.6|12575.1|12573.6|12573.3|12571.8|208
1686336900000|2023-06-09 18:55:00|12574|12572.5|12576.7|12575.8|12577|12576.1|12573.5|12572.3|182
1686337200000|2023-06-09 19:00:00|12576.6|12575.7|12577.5|12576.6|12577.8|12576.7|12575.6|12574.6|166
1686337500000|2023-06-09 19:05:00|12577.4|12576.5|12576.9|12575.4|12578.3|12576.8|12575.7|12574.5|165
1686337800000|2023-06-09 19:10:00|12576.8|12575.3|12576.7|12575.8|12577.9|12576.4|12575.8|12574.4|135
1686338100000|2023-06-09 19:15:00|12576.6|12575.7|12576.6|12575.7|12576.8|12575.9|12574.9|12573.5|137
1686338400000|2023-06-09 19:20:00|12576.7|12575.8|12576.5|12575.6|12577.5|12576.6|12576.1|12575.2|105
1686338700000|2023-06-09 19:25:00|12576.4|12575.5|12575.4|12573.9|12576.5|12575.6|12574|12573.1|115
1686339000000|2023-06-09 19:30:00|12575.7|12574.2|12575.6|12574.7|12576.2|12575.3|12575.5|12574.2|120
1686339300000|2023-06-09 19:35:00|12575.5|12574.6|12575.5|12574.6|12575.8|12574.9|12573.5|12572.6|108
1686339600000|2023-06-09 19:40:00|12575.6|12574.7|12575.8|12574.9|12576.7|12575.8|12575.6|12574.7|115
1686339900000|2023-06-09 19:45:00|12575.9|12575|12575.5|12574.6|12576.9|12576|12575.3|12574.4|125
1686340200000|2023-06-09 19:50:00|12574.9|12574|12576.8|12575.9|12576.8|12575.9|12574.8|12573.9|221
1686340500000|2023-06-09 19:55:00|12576.7|12575.8|12577.7|12576.8|12577.8|12576.9|12574.9|12574|134
1686340800000|2023-06-09 20:00:00|12577.6|12576.7|12580|12578.5|12581.9|12580.4|12577.6|12576.5|151
1686341100000|2023-06-09 20:05:00|12580.1|12578.6|12578.8|12577.3|12580.1|12578.6|12577.4|12575.9|98
1686341400000|2023-06-09 20:10:00|12578.9|12577.4|12578.3|12576.8|12579.8|12578.3|12578.2|12576.7|108
1686341700000|2023-06-09 20:15:00|12578.1|12576.6|12577.9|12576.4|12578.6|12577.1|12577.4|12575.9|97
1686342000000|2023-06-09 20:20:00|12578|12576.5|12578|12576.5|12578.4|12576.9|12577.4|12575.9|63
1686342300000|2023-06-09 20:25:00|12578.2|12576.7|12581.6|12580.1|12581.7|12580.2|12578|12576.5|101
1686342600000|2023-06-09 20:30:00|12581.4|12579.9|12580.1|12578.6|12581.4|12579.9|12579.8|12578.3|97
1686342900000|2023-06-09 20:35:00|12580.2|12578.7|12580.5|12579|12581.2|12579.7|12579.9|12578.4|85
1686343200000|2023-06-09 20:40:00|12580.6|12579.1|12581.7|12580.2|12581.7|12580.2|12580.2|12578.7|75
1686343500000|2023-06-09 20:45:00|12581.2|12579.7|12581|12579.5|12581.8|12580.3|12580.2|12578.7|175
1686343800000|2023-06-09 20:50:00|12581.1|12579.6|12581.1|12579.6|12581.7|12580.2|12579|12577.5|282
1686344100000|2023-06-09 20:55:00|12581.5|12579.1|12581.6|12579.2|12584.5|12579.6|12580.3|12576.7|354
1686513600000|2023-06-11 20:00:00|12579.2|12558.2|12582|12561|12582|12561|12579.2|12558.2|2
1686513900000|2023-06-11 20:05:00|12579.2|12558.2|12583.1|12562.1|12583.1|12562.1|12579.2|12558.2|2
1686514200000|2023-06-11 20:10:00|12583|12562|12580.6|12559.6|12583|12562|12580.6|12559.6|3
1686514500000|2023-06-11 20:15:00|12580.5|12559.5|12580.4|12559.4|12580.5|12559.5|12580.4|12559.4|2
1686514800000|2023-06-11 20:20:00|12580.3|12559.3|12580.2|12559.2|12580.3|12559.3|12580.2|12559.2|2
1686515100000|2023-06-11 20:25:00|12580.1|12559.1|12579.9|12558.9|12580.1|12559.1|12579.9|12558.9|3
1686515400000|2023-06-11 20:30:00|12579.8|12558.8|12582.7|12561.7|12582.7|12561.7|12579.8|12558.8|2
1686515700000|2023-06-11 20:35:00|12579.6|12558.6|12579.6|12558.6|12579.6|12558.6|12579.6|12558.6|1
1686516000000|2023-06-11 20:40:00|12579.5|12558.5|12579.4|12558.4|12580.9|12559.9|12579.2|12558.2|7
1686516300000|2023-06-11 20:45:00|12579.3|12558.3|12579.2|12558.2|12582.7|12561.7|12579.2|12558.2|3
1686516600000|2023-06-11 20:50:00|12584.9|12563.9|12587.8|12566.8|12587.8|12566.8|12579|12558|6
1686516900000|2023-06-11 20:55:00|12588.2|12566.3|12575.3|12553.4|12588.2|12566.3|12574.1|12552.2|13
1686517200000|2023-06-11 21:00:00|12575.4|12553.5|12577.2|12555.3|12581.4|12559.5|12574.7|12552.8|11
1686517500000|2023-06-11 21:05:00|12574.4|12552.5|12576.1|12564.2|12585.1|12567.1|12574.4|12552.5|29
1686517800000|2023-06-11 21:10:00|12578.9|12567|12584.2|12572.3|12584.3|12572.4|12575.7|12563.8|58
1686518100000|2023-06-11 21:15:00|12584.1|12572.2|12585.5|12573.6|12585.7|12573.8|12579.8|12567.9|72
1686518400000|2023-06-11 21:20:00|12583.7|12571.8|12583.8|12571.9|12585.4|12573.5|12582.4|12570.5|81
1686518700000|2023-06-11 21:25:00|12584|12572.1|12583.3|12571.4|12584.4|12572.5|12581.8|12569.9|30
1686519000000|2023-06-11 21:30:00|12583.9|12572|12585.4|12573.5|12586.2|12574.3|12581.4|12569.5|84
1686519300000|2023-06-11 21:35:00|12585.6|12573.7|12586.2|12574.3|12588.1|12576.7|12583.3|12571.4|128
1686519600000|2023-06-11 21:40:00|12586.1|12574.2|12586.5|12574.6|12587.9|12576|12582.9|12571|117
1686519900000|2023-06-11 21:45:00|12586.4|12574.5|12587.6|12575.7|12590.2|12578.6|12586.3|12574.4|101
1686520200000|2023-06-11 21:50:00|12587.7|12575.8|12587.4|12575.6|12589.9|12578|12586.1|12574.3|327
1686520500000|2023-06-11 21:55:00|12587.5|12575.7|12588.4|12576.5|12588.9|12577.1|12587.3|12575.6|296
1686520800000|2023-06-11 22:00:00|12588|12576.1|12582.1|12576.4|12588|12577.2|12581.8|12572.9|128
1686521100000|2023-06-11 22:05:00|12581.7|12576.9|12578.2|12574.7|12581.8|12578.4|12578.1|12574.4|106
1686521400000|2023-06-11 22:10:00|12578.1|12575|12578|12574.8|12578.8|12575.4|12576.8|12574.2|219
1686521700000|2023-06-11 22:15:00|12578.1|12574.7|12578|12574.6|12578.5|12575.2|12577.2|12574.4|225
1686522000000|2023-06-11 22:20:00|12577.9|12574.8|12578.9|12576.3|12579.4|12576.9|12577.6|12574.5|201
1686522300000|2023-06-11 22:25:00|12579|12576.4|12577.5|12576|12579|12576.7|12577.4|12575.6|97
1686522600000|2023-06-11 22:30:00|12577.6|12576.1|12576.7|12575.2|12578|12576.1|12575.5|12573.7|122
1686522900000|2023-06-11 22:35:00|12576.6|12575.1|12576.1|12574.6|12576.8|12575.3|12576|12574.2|77
1686523200000|2023-06-11 22:40:00|12576.2|12574.7|12576.3|12574.8|12577.1|12575.2|12575.6|12573.9|79
1686523500000|2023-06-11 22:45:00|12576.2|12574.7|12576|12574.5|12576.3|12574.8|12575.5|12574|52
1686523800000|2023-06-11 22:50:00|12576.1|12574.6|12576.4|12574.9|12577.5|12575.3|12575.9|12574.4|72
1686524100000|2023-06-11 22:55:00|12576.3|12574.8|12576.4|12574.9|12576.6|12575.1|12576.2|12574.7|37
1686524400000|2023-06-11 23:00:00|12576.5|12575|12576.3|12574.8|12576.5|12575|12575.8|12574.3|58
1686524700000|2023-06-11 23:05:00|12576.2|12574.7|12576.4|12574.9|12576.5|12575|12576.1|12574.6|44
1686525000000|2023-06-11 23:10:00|12576.3|12574.8|12578|12576.5|12578|12576.5|12576.3|12574.8|71
1686525300000|2023-06-11 23:15:00|12578.1|12576.6|12579.4|12577.9|12579.4|12577.9|12577.5|12576|58
1686525600000|2023-06-11 23:20:00|12579.3|12577.8|12579.3|12577.8|12579.6|12578.1|12578|12576.5|71
1686525900000|2023-06-11 23:25:00|12579.2|12577.7|12579.3|12577.8|12581.1|12579.6|12579.2|12577.7|54
1686526200000|2023-06-11 23:30:00|12579.4|12577.9|12579.5|12578|12581.2|12579.7|12579.1|12577.6|76
1686526500000|2023-06-11 23:35:00|12579.7|12578.2|12579.5|12578|12579.8|12578.3|12579.1|12577.6|64
1686526800000|2023-06-11 23:40:00|12579.4|12577.9|12579.5|12578|12580|12578.5|12578.5|12577|47
1686527100000|2023-06-11 23:45:00|12579.4|12577.9|12579.5|12578|12580.5|12579|12579.4|12577.9|58
1686527400000|2023-06-11 23:50:00|12579.6|12578.1|12580.1|12578.6|12580.1|12578.6|12579.4|12577.9|48
1686527700000|2023-06-11 23:55:00|12580|12578.5|12580.6|12579.1|12582.2|12580.7|12579.6|12578.1|145
1686528000000|2023-06-12 00:00:00|12580.7|12579.2|12578.2|12576.7|12581.2|12579.7|12577.3|12575.8|250
1686528300000|2023-06-12 00:05:00|12578.3|12576.8|12576.2|12574.7|12578.4|12577.1|12576|12574.6|144
1686528600000|2023-06-12 00:10:00|12576.1|12574.6|12576.2|12575.3|12576.5|12575.6|12574.9|12573.7|83
1686528900000|2023-06-12 00:15:00|12576.1|12575.2|12577.2|12576.3|12578.7|12577.2|12576.1|12574.9|122
1686529200000|2023-06-12 00:20:00|12577.3|12576.4|12575.6|12574.1|12577.5|12576.6|12575.5|12574|125
1686529500000|2023-06-12 00:25:00|12575.5|12574|12575.5|12574|12576.3|12574.8|12575|12573.8|78
1686529800000|2023-06-12 00:30:00|12575.4|12573.9|12578.1|12576.6|12578.4|12576.9|12575.3|12573.8|151
1686530100000|2023-06-12 00:35:00|12578.3|12576.8|12578.3|12576.8|12579|12577.5|12577.3|12575.8|128
1686530400000|2023-06-12 00:40:00|12578.4|12576.9|12579.4|12577.9|12580.8|12579.3|12578.4|12576.9|136
1686530700000|2023-06-12 00:45:00|12579.3|12577.8|12577.4|12575.9|12579.4|12577.9|12577.2|12575.7|93
1686531000000|2023-06-12 00:50:00|12577.5|12576|12576.4|12574.9|12577.6|12576.1|12574.9|12573.7|133
1686531300000|2023-06-12 00:55:00|12576.3|12574.8|12576.5|12575.6|12578.1|12577.1|12576.1|12574.8|128
1686531600000|2023-06-12 01:00:00|12576.3|12575.4|12575.8|12574.9|12576.4|12575.5|12573.5|12572.4|203
1686531900000|2023-06-12 01:05:00|12575.9|12575|12574.9|12574|12576.3|12575.4|12574.9|12573.6|133
1686532200000|2023-06-12 01:10:00|12575|12574.1|12574.3|12572.8|12575|12574.1|12573.5|12572.4|97
1686532500000|2023-06-12 01:15:00|12574.4|12572.9|12576.4|12574.9|12576.4|12575.4|12572.7|12571.2|181
1686532800000|2023-06-12 01:20:00|12576.5|12575|12576.4|12574.9|12577.5|12576|12574.1|12572.6|289
1686533100000|2023-06-12 01:25:00|12576.5|12575|12575.5|12574|12576.7|12575.2|12575.2|12573.7|172
1686533400000|2023-06-12 01:30:00|12575.6|12574.1|12575.2|12574.3|12577.1|12575.8|12573.8|12572.9|173
1686533700000|2023-06-12 01:35:00|12575.3|12574.4|12574.5|12573|12576.6|12575.7|12574.1|12572.8|183
1686534000000|2023-06-12 01:40:00|12574.4|12572.9|12575.5|12574|12576.3|12574.8|12574.4|12572.9|189
1686534300000|2023-06-12 01:45:00|12575.7|12574.2|12572.3|12570.8|12575.7|12574.2|12572.1|12570.6|154
1686534600000|2023-06-12 01:50:00|12572.2|12570.7|12571.3|12569.8|12572.6|12571.2|12570.9|12569.6|167
1686534900000|2023-06-12 01:55:00|12571.2|12569.7|12569.3|12567.8|12571.5|12570|12569|12567.5|240
1686535200000|2023-06-12 02:00:00|12569.4|12567.9|12570.2|12568.7|12571.7|12570.2|12569.2|12567.7|184
1686535500000|2023-06-12 02:05:00|12570.3|12568.8|12570.1|12568.6|12570.3|12569.2|12569.1|12568|94
1686535800000|2023-06-12 02:10:00|12570.2|12568.7|12569.9|12569|12570.3|12569.1|12569.3|12567.8|147
1686536100000|2023-06-12 02:15:00|12570|12569.1|12569.8|12568.9|12570.5|12569.6|12569.1|12567.6|117
1686536400000|2023-06-12 02:20:00|12570.1|12569.2|12571.9|12571|12572.1|12571.2|12569.8|12568.5|103
1686536700000|2023-06-12 02:25:00|12571.8|12570.9|12571.1|12569.6|12572.1|12571.2|12570|12568.5|123
1686537000000|2023-06-12 02:30:00|12571|12569.5|12570.1|12568.6|12571.2|12569.7|12570|12568.5|101
1686537300000|2023-06-12 02:35:00|12569.3|12568.4|12566.3|12564.8|12569.3|12568.4|12566|12564.5|132
1686537600000|2023-06-12 02:40:00|12566.2|12564.7|12566.3|12564.8|12567.3|12565.8|12565.7|12564.5|146
1686537900000|2023-06-12 02:45:00|12566.4|12564.9|12566.4|12564.9|12567.5|12566|12566|12564.5|119
1686538200000|2023-06-12 02:50:00|12566.3|12564.8|12568.2|12566.7|12568.4|12566.9|12566|12564.6|134
1686538500000|2023-06-12 02:55:00|12568.1|12566.6|12569.8|12568.3|12569.9|12568.7|12567.5|12566|151
1686538800000|2023-06-12 03:00:00|12569.7|12568.2|12569.9|12569|12570.1|12569|12568.7|12567.3|159
1686539100000|2023-06-12 03:05:00|12569.8|12568.9|12569.6|12568.1|12570.1|12569|12568.2|12566.7|140
1686539400000|2023-06-12 03:10:00|12569.9|12568.4|12570.4|12568.9|12571.5|12570|12569.9|12568.4|129
1686539700000|2023-06-12 03:15:00|12570.3|12568.8|12571.7|12570.8|12572|12570.8|12570.3|12568.8|90
1686540000000|2023-06-12 03:20:00|12571.6|12570.7|12570.1|12568.6|12571.7|12570.8|12570|12568.5|134
1686540300000|2023-06-12 03:25:00|12570|12568.5|12569.8|12568.9|12570.1|12569|12568.8|12567.5|87
1686540600000|2023-06-12 03:30:00|12569.9|12569|12571.5|12570|12571.8|12570.8|12569.1|12568.2|118
1686540900000|2023-06-12 03:35:00|12571.6|12570.1|12571.3|12569.8|12572.3|12571.1|12571.1|12569.6|158
1686541200000|2023-06-12 03:40:00|12571.4|12569.9|12571.6|12570.1|12571.9|12570.4|12570.1|12568.6|193
1686541500000|2023-06-12 03:45:00|12571.5|12570|12570.8|12569.9|12572.2|12570.7|12569.8|12568.9|108
1686541800000|2023-06-12 03:50:00|12570.7|12569.8|12572.2|12570.7|12572.8|12571.8|12570.6|12569.7|64
1686542100000|2023-06-12 03:55:00|12572.3|12570.8|12571.6|12570.7|12573|12571.6|12571.6|12570.4|181
1686542400000|2023-06-12 04:00:00|12571.5|12570.6|12572.4|12570.9|12572.5|12571|12567.7|12566.4|116
1686542700000|2023-06-12 04:05:00|12572.3|12570.8|12573.1|12571.6|12575.1|12573.6|12572.3|12570.8|160
1686543000000|2023-06-12 04:10:00|12573.3|12571.8|12574.1|12572.6|12574.2|12573.3|12572.8|12571.7|101
1686543300000|2023-06-12 04:15:00|12574.3|12572.8|12574.3|12572.8|12575.4|12573.9|12573.1|12571.6|134
1686543600000|2023-06-12 04:20:00|12574.4|12572.9|12575.2|12573.7|12575.3|12573.8|12573.7|12572.6|136
1686543900000|2023-06-12 04:25:00|12575.1|12573.6|12573.4|12571.9|12575.2|12573.7|12573.1|12571.6|136
1686544200000|2023-06-12 04:30:00|12573.3|12571.8|12572.3|12570.8|12573.6|12572.1|12572.1|12570.6|126
1686544500000|2023-06-12 04:35:00|12572.4|12570.9|12572.2|12570.7|12572.4|12570.9|12571|12569.5|108
1686544800000|2023-06-12 04:40:00|12572.1|12570.6|12569.1|12567.6|12572.7|12571.2|12568|12566.5|160
1686545100000|2023-06-12 04:45:00|12569|12567.5|12569.1|12567.6|12569.5|12568|12567.3|12565.8|162
1686545400000|2023-06-12 04:50:00|12569|12567.5|12570.4|12568.9|12571.5|12570|12568.2|12566.7|112
1686545700000|2023-06-12 04:55:00|12570.6|12569.1|12571|12569.5|12572.2|12570.7|12570.6|12569.1|139
1686546000000|2023-06-12 05:00:00|12570.7|12569.2|12573.6|12572.1|12573.9|12572.4|12570.1|12568.6|134
1686546300000|2023-06-12 05:05:00|12573.4|12571.9|12574.8|12573.3|12574.9|12573.4|12572.1|12570.6|235
1686546600000|2023-06-12 05:10:00|12574.7|12573.2|12573.8|12572.3|12575.3|12573.8|12572.9|12571.4|231
1686546900000|2023-06-12 05:15:00|12573.9|12572.4|12572.7|12571.8|12574.9|12573.4|12572.5|12571.3|165
1686547200000|2023-06-12 05:20:00|12573.6|12572.1|12573.7|12572.8|12574.3|12573|12571.8|12570.3|136
1686547500000|2023-06-12 05:25:00|12573.8|12572.9|12572.5|12571|12573.9|12573|12571.9|12570.6|161
1686547800000|2023-06-12 05:30:00|12572.4|12570.9|12574.1|12572.6|12574.8|12573.9|12571.9|12570.6|243
1686548100000|2023-06-12 05:35:00|12573.8|12572.9|12575|12573.5|12576.2|12574.9|12573.6|12572.3|178
1686548400000|2023-06-12 05:40:00|12574.9|12573.4|12573.8|12572.9|12575|12573.9|12572.8|12571.4|242
1686548700000|2023-06-12 05:45:00|12573.7|12572.8|12571.8|12570.9|12573.9|12573|12571.7|12570.5|174
1686549000000|2023-06-12 05:50:00|12571.7|12570.8|12572.9|12572|12573.9|12572.8|12571.6|12570.7|164
1686549300000|2023-06-12 05:55:00|12573|12572.1|12573.9|12573|12575|12574.1|12572.5|12571.6|229
1686549600000|2023-06-12 06:00:00|12574|12573.1|12574.7|12573.8|12576.9|12576|12574|12573.1|285
1686549900000|2023-06-12 06:05:00|12574.5|12573.6|12575.7|12574.8|12575.8|12574.9|12571.6|12570.7|235
1686550200000|2023-06-12 06:10:00|12575.6|12574.7|12576|12575.1|12578.4|12576.9|12575.4|12574.5|261
1686550500000|2023-06-12 06:15:00|12576.1|12575.2|12576.9|12576|12579.6|12578.2|12575.8|12574.9|266
1686550800000|2023-06-12 06:20:00|12577.3|12576.4|12576.6|12575.7|12578.3|12577.3|12576|12575.1|229
1686551100000|2023-06-12 06:25:00|12576.7|12575.8|12579.9|12579|12581|12580.1|12576.7|12575.8|214
1686551400000|2023-06-12 06:30:00|12580|12579.1|12575.8|12574.9|12580.2|12579.3|12575.2|12574.3|246
1686551700000|2023-06-12 06:35:00|12576|12575.1|12573.9|12573|12578.5|12577.6|12573.7|12572.8|223
1686552000000|2023-06-12 06:40:00|12573.8|12572.9|12575.8|12574.9|12576.6|12575.7|12572.9|12572|255
1686552300000|2023-06-12 06:45:00|12575.7|12574.8|12575|12574.1|12577.1|12576.2|12574.1|12573.2|214
1686552600000|2023-06-12 06:50:00|12574.9|12574|12574.8|12573.9|12575.9|12574.9|12573.7|12572.8|255
1686552900000|2023-06-12 06:55:00|12574.6|12573.7|12575.5|12574.6|12576.8|12575.9|12573.9|12572.9|259
1686553200000|2023-06-12 07:00:00|12575.3|12574.4|12579.9|12579|12580.2|12579.3|12572.8|12571.9|405
1686553500000|2023-06-12 07:05:00|12580|12579.1|12579.6|12578.7|12582.6|12581.7|12577.5|12576.6|502
1686553800000|2023-06-12 07:10:00|12579.5|12578.6|12579.7|12578.8|12580|12579.1|12577|12576.1|465
1686554100000|2023-06-12 07:15:00|12579.8|12578.9|12571.8|12570.9|12579.9|12579|12570.6|12569.4|370
1686554400000|2023-06-12 07:20:00|12571.9|12571|12573.9|12573|12576.1|12575|12571.7|12570.8|356
1686554700000|2023-06-12 07:25:00|12573.6|12572.7|12575.8|12574.9|12576.3|12575.4|12571.1|12570.2|260
1686555000000|2023-06-12 07:30:00|12575.7|12574.8|12572.9|12572|12576.9|12576|12572.5|12571.6|298
1686555300000|2023-06-12 07:35:00|12572.8|12571.9|12574.7|12573.8|12576.5|12575.6|12572.3|12571.4|266
1686555600000|2023-06-12 07:40:00|12574.6|12573.7|12577.5|12576.6|12577.6|12576.7|12573.5|12572.4|345
1686555900000|2023-06-12 07:45:00|12577.4|12576.5|12583|12582.1|12583|12582.1|12577.1|12576.2|340
1686556200000|2023-06-12 07:50:00|12582.9|12582|12591.9|12591|12594|12593.1|12582|12581.1|566
1686556500000|2023-06-12 07:55:00|12591.8|12590.9|12590|12589.1|12591.9|12591|12589.7|12588.6|368
1686556800000|2023-06-12 08:00:00|12589.9|12589|12588.7|12587.8|12591.9|12591|12587.8|12586.9|462
1686557100000|2023-06-12 08:05:00|12588.6|12587.7|12590.6|12589.7|12591.1|12590|12587.1|12586.2|407
1686557400000|2023-06-12 08:10:00|12590.7|12589.8|12593.1|12592.2|12593.2|12592.3|12589.8|12588.9|288
1686557700000|2023-06-12 08:15:00|12593|12592.1|12590.8|12589.9|12595.4|12594.5|12589.9|12588.9|341
1686558000000|2023-06-12 08:20:00|12590.7|12589.8|12589.6|12588.7|12591.6|12590.7|12589.1|12588.2|324
1686558300000|2023-06-12 08:25:00|12589.5|12588.6|12587.8|12586.9|12590.1|12589.1|12586.7|12585.5|302
1686558600000|2023-06-12 08:30:00|12587.9|12587|12595.7|12594.2|12595.7|12594.5|12586.9|12586|409
1686558900000|2023-06-12 08:35:00|12595.6|12594.1|12593.8|12592.9|12597.5|12596|12593.7|12592.8|259
1686559200000|2023-06-12 08:40:00|12593.7|12592.8|12594.2|12592.7|12594.8|12593.9|12591.1|12590.2|322
1686559500000|2023-06-12 08:45:00|12594.3|12592.8|12593.7|12592.8|12594.6|12593.7|12592.1|12590.9|216
1686559800000|2023-06-12 08:50:00|12593.6|12592.7|12592.5|12591.6|12593.8|12592.9|12589.4|12588.4|327
1686560100000|2023-06-12 08:55:00|12592.6|12591.7|12592|12590.5|12593.4|12592.2|12590.2|12589.1|342
1686560400000|2023-06-12 09:00:00|12592.2|12590.7|12594|12592.5|12594.5|12593.3|12591.1|12589.9|396
1686560700000|2023-06-12 09:05:00|12594.1|12592.6|12588.9|12588|12594.3|12593.1|12588.9|12588|335
1686561000000|2023-06-12 09:10:00|12589|12588.1|12591|12589.5|12591.3|12590.2|12585.6|12584.7|366
1686561300000|2023-06-12 09:15:00|12591.1|12589.6|12589.7|12588.8|12591.1|12589.8|12585.9|12584.6|362
1686561600000|2023-06-12 09:20:00|12589.6|12588.7|12587|12586.1|12590.3|12589.4|12586.7|12585.8|310
1686561900000|2023-06-12 09:25:00|12586.9|12586|12588.3|12586.8|12588.9|12588|12585.4|12584.5|296
1686562200000|2023-06-12 09:30:00|12588|12586.5|12594|12593.1|12596.6|12595.2|12587.1|12585.9|369
1686562500000|2023-06-12 09:35:00|12593.9|12593|12599.9|12598.4|12600.1|12598.6|12592.7|12591.8|322
1686562800000|2023-06-12 09:40:00|12600|12598.5|12594.6|12593.7|12600.3|12598.8|12594.5|12593.6|385
1686563100000|2023-06-12 09:45:00|12594.3|12593.4|12590|12589.1|12598.8|12597.9|12588.2|12587.3|336
1686563400000|2023-06-12 09:50:00|12589.9|12589|12594.8|12593.9|12596.7|12595.8|12589.8|12588.9|264
1686563700000|2023-06-12 09:55:00|12594.7|12593.8|12595.6|12594.7|12597.5|12596.6|12593.7|12592.8|336
1686564000000|2023-06-12 10:00:00|12595.7|12594.8|12595.6|12594.7|12597|12595.9|12593.4|12592.4|317
1686564300000|2023-06-12 10:05:00|12595.4|12594.5|12591.4|12590.5|12596.8|12595.9|12589.5|12588.4|454
1686564600000|2023-06-12 10:10:00|12591.3|12590.4|12592.8|12591.9|12594|12593.1|12589.9|12588.5|332
1686564900000|2023-06-12 10:15:00|12592.9|12592|12592.8|12591.9|12596|12595.1|12592|12591.1|336
1686565200000|2023-06-12 10:20:00|12592.7|12591.8|12590.9|12590|12593.2|12592.1|12590|12589.1|288
1686565500000|2023-06-12 10:25:00|12590.2|12589.3|12585.7|12584.8|12590.2|12589.3|12584.3|12583.4|339
1686565800000|2023-06-12 10:30:00|12585.8|12584.9|12586.7|12585.8|12587.9|12587|12585.3|12584.4|235
1686566100000|2023-06-12 10:35:00|12586.8|12585.9|12583.8|12582.9|12586.8|12585.9|12582.7|12581.8|247
1686566400000|2023-06-12 10:40:00|12583.3|12582.4|12581.1|12580.2|12584.3|12583|12577.6|12576.7|415
1686566700000|2023-06-12 10:45:00|12581|12580.1|12576.9|12576|12581|12580.1|12574.7|12573.2|404
1686567000000|2023-06-12 10:50:00|12577|12576.1|12579.6|12578.7|12579.8|12578.9|12576.8|12575.9|264
1686567300000|2023-06-12 10:55:00|12579.5|12578.6|12576.7|12575.8|12579.5|12578.6|12576.2|12575.3|252
1686567600000|2023-06-12 11:00:00|12576.6|12575.7|12575.8|12574.9|12576.6|12575.7|12572.4|12571.5|208
1686567900000|2023-06-12 11:05:00|12575.7|12574.8|12580.9|12580|12581.1|12580.2|12575.6|12574.7|216
1686568200000|2023-06-12 11:10:00|12580.8|12579.9|12578.6|12577.7|12580.9|12580|12577.5|12576.6|303
1686568500000|2023-06-12 11:15:00|12578.7|12577.8|12575|12574.1|12578.7|12577.8|12574.5|12573.6|218
1686568800000|2023-06-12 11:20:00|12575.1|12574.2|12568.6|12567.7|12575.3|12574.4|12567.2|12565.7|295
1686569100000|2023-06-12 11:25:00|12568.5|12567.6|12567.8|12566.9|12569.7|12568.8|12567.4|12566.5|237
1686569400000|2023-06-12 11:30:00|12567.7|12566.8|12569.5|12568.6|12572.3|12571.4|12566.8|12565.9|291
1686569700000|2023-06-12 11:35:00|12569.2|12568.3|12565.6|12564.7|12570.7|12569.8|12564.8|12563.9|224
1686570000000|2023-06-12 11:40:00|12565.7|12564.8|12564.6|12563.7|12566.7|12565.8|12563.4|12562.5|262
1686570300000|2023-06-12 11:45:00|12564.5|12563.6|12564.4|12563.5|12565.3|12564.4|12563.1|12562.2|216
1686570600000|2023-06-12 11:50:00|12564.5|12563.6|12565.5|12564.6|12566.1|12565.2|12563|12562.1|251
1686570900000|2023-06-12 11:55:00|12565.4|12564.5|12563.6|12562.7|12565.4|12564.5|12560.4|12559.5|236
1686571200000|2023-06-12 12:00:00|12563.7|12562.8|12565.6|12564.7|12567.7|12566.8|12563.6|12562.7|296
1686571500000|2023-06-12 12:05:00|12565.7|12564.8|12565.9|12565|12567.4|12566.5|12565.4|12564.5|240
1686571800000|2023-06-12 12:10:00|12566|12565.1|12566.8|12565.9|12571.4|12570.5|12564.5|12563.6|338
1686572100000|2023-06-12 12:15:00|12566.9|12566|12564.9|12564|12568.4|12567.5|12564.1|12563.2|319
1686572400000|2023-06-12 12:20:00|12565|12564.1|12563.8|12562.9|12567.7|12566.8|12563.4|12562.5|422
1686572700000|2023-06-12 12:25:00|12563.7|12562.8|12558.9|12558|12564.7|12563.8|12557.1|12556.2|394
1686573000000|2023-06-12 12:30:00|12558.8|12557.9|12558.8|12557.9|12559.7|12558.8|12556.8|12555.9|344
1686573300000|2023-06-12 12:35:00|12558.7|12557.8|12557.7|12556.8|12560.2|12559.3|12555.4|12554.5|368
1686573600000|2023-06-12 12:40:00|12557.6|12556.7|12557|12556.1|12558.2|12557.3|12555.6|12554.7|330
1686573900000|2023-06-12 12:45:00|12556.9|12556|12558.9|12558|12559|12558.1|12555.4|12554.5|284
1686574200000|2023-06-12 12:50:00|12559.2|12558.3|12554.9|12554|12559.4|12558.5|12554.8|12553.9|257
1686574500000|2023-06-12 12:55:00|12554.8|12553.9|12551.7|12550.8|12557.8|12556.9|12551.6|12550.7|280
1686574800000|2023-06-12 13:00:00|12551.8|12550.9|12548.5|12547.6|12553.8|12552.9|12546.3|12545.4|383
1686575100000|2023-06-12 13:05:00|12548.6|12547.7|12547.9|12547|12550.4|12549.5|12547|12546.1|343
1686575400000|2023-06-12 13:10:00|12547.8|12546.9|12552.2|12551.3|12554.2|12553.3|12547.5|12546.6|323
1686575700000|2023-06-12 13:15:00|12552|12551.1|12553.1|12552.2|12556.1|12555.2|12551.9|12551|392
1686576000000|2023-06-12 13:20:00|12553|12552.1|12549.5|12548.6|12554.3|12553.4|12548|12547.1|374
1686576300000|2023-06-12 13:25:00|12549.4|12548.5|12543.6|12542.7|12549.5|12548.6|12541.4|12540.5|358
1686576600000|2023-06-12 13:30:00|12543.7|12542.8|12541.2|12540.3|12544.5|12543.6|12541|12540.1|488
1686576900000|2023-06-12 13:35:00|12541.3|12540.4|12536.9|12536|12542.1|12541.2|12532.7|12531.8|587
1686577200000|2023-06-12 13:40:00|12537|12536.1|12535|12534.1|12540.4|12539.5|12535|12534.1|509
1686577500000|2023-06-12 13:45:00|12534.9|12534|12525.9|12525|12535.8|12534.9|12525.1|12524.2|523
1686577800000|2023-06-12 13:50:00|12525.6|12524.7|12521.8|12520.9|12525.6|12524.7|12518.7|12517.5|649
1686578100000|2023-06-12 13:55:00|12522|12521.1|12523.1|12522.2|12524|12523.1|12518.3|12517.4|591
1686578400000|2023-06-12 14:00:00|12523|12522.1|12527.9|12527|12529.9|12529|12522.8|12521.9|676
1686578700000|2023-06-12 14:05:00|12528|12527.1|12521|12520.1|12528|12527.1|12520.6|12519.7|558
1686579000000|2023-06-12 14:10:00|12520.9|12520|12524.3|12522.8|12526.9|12526|12520.9|12520|628
1686579300000|2023-06-12 14:15:00|12524.4|12522.9|12514.5|12513.6|12525.6|12524.7|12514.5|12513.3|462
1686579600000|2023-06-12 14:20:00|12515.2|12514.3|12514.1|12513.2|12517.4|12516.5|12513.9|12513|422
1686579900000|2023-06-12 14:25:00|12514|12513.1|12510.7|12509.8|12515|12514.1|12506.2|12505.3|457
1686580200000|2023-06-12 14:30:00|12510.3|12509.4|12512|12511.1|12516|12515.1|12509|12508.1|553
1686580500000|2023-06-12 14:35:00|12511.9|12511|12512.3|12511.4|12512.9|12512|12509.8|12508.9|507
1686580800000|2023-06-12 14:40:00|12512.1|12511.2|12512|12511.1|12513.7|12512.8|12508.9|12508|472
1686581100000|2023-06-12 14:45:00|12511.9|12511|12513.9|12513|12515.9|12515|12511.8|12510.9|409
1686581400000|2023-06-12 14:50:00|12513.8|12512.9|12508.5|12507.6|12515.6|12514.7|12505.9|12505|501
1686581700000|2023-06-12 14:55:00|12509|12508.1|12509.8|12508.9|12512.4|12511.5|12508.1|12507.2|442
1686582000000|2023-06-12 15:00:00|12510.1|12509.2|12503.7|12502.8|12512.4|12511.5|12502.6|12501.7|495
1686582300000|2023-06-12 15:05:00|12503.6|12502.7|12511.7|12510.8|12512.7|12511.8|12503.6|12502.7|417
1686582600000|2023-06-12 15:10:00|12511.6|12510.7|12510.2|12509.3|12512.7|12511.8|12506|12505.1|388
1686582900000|2023-06-12 15:15:00|12510.3|12509.4|12511.8|12510.9|12512.1|12511.2|12503.6|12502.7|413
1686583200000|2023-06-12 15:20:00|12511.9|12511|12511|12510.1|12512.8|12511.9|12509.9|12509|306
1686583500000|2023-06-12 15:25:00|12511.5|12510.6|12506.9|12506|12512|12511.1|12506.5|12505.6|319
1686583800000|2023-06-12 15:30:00|12507|12506.1|12504.6|12503.7|12507.1|12506.2|12501.9|12501|335
1686584100000|2023-06-12 15:35:00|12504.7|12503.8|12504.6|12503.7|12506.3|12505.4|12503.9|12503|344
1686584400000|2023-06-12 15:40:00|12504.5|12503.6|12500.8|12499.3|12505.1|12504.2|12498.8|12497.8|331
1686584700000|2023-06-12 15:45:00|12500.7|12499.2|12491.6|12490.7|12501.1|12499.6|12490.8|12489.9|347
1686585000000|2023-06-12 15:50:00|12491.5|12490.6|12492.2|12491.3|12493|12492.1|12487.5|12486.6|237
1686585300000|2023-06-12 15:55:00|12492.1|12491.2|12489.3|12488.4|12492.1|12491.2|12487.6|12486.7|245
1686585600000|2023-06-12 16:00:00|12489.4|12488.5|12493.9|12493|12495.2|12494.3|12488.9|12488|293
1686585900000|2023-06-12 16:05:00|12493.8|12492.9|12497.1|12496.2|12498.3|12497.4|12493.3|12492.4|240
1686586200000|2023-06-12 16:10:00|12496.9|12496|12496.8|12495.9|12500.2|12499.3|12496|12495.1|353
1686586500000|2023-06-12 16:15:00|12496.7|12495.8|12493.7|12492.8|12497.1|12496.2|12492.9|12492|294
1686586800000|2023-06-12 16:20:00|12493.6|12492.7|12493.1|12492.2|12494.5|12493.6|12490.3|12489.4|280
1686587100000|2023-06-12 16:25:00|12493|12492.1|12492.7|12491.8|12493.9|12493|12492.2|12491.3|206
1686587400000|2023-06-12 16:30:00|12492.8|12491.9|12493.7|12492.8|12496.1|12495.2|12490.8|12489.9|323
1686587700000|2023-06-12 16:35:00|12494.2|12493.3|12497.6|12496.7|12498.5|12497.6|12494|12493.1|328
1686588000000|2023-06-12 16:40:00|12497.7|12496.8|12492.9|12492|12497.9|12497|12492.3|12491.4|363
1686588300000|2023-06-12 16:45:00|12492.7|12491.8|12497.3|12495.8|12499.6|12498.7|12492|12491.1|284
1686588600000|2023-06-12 16:50:00|12497.2|12495.7|12493.8|12492.9|12499.1|12497.6|12493.8|12492.9|286
1686588900000|2023-06-12 16:55:00|12493.9|12493|12494.9|12494|12495.7|12494.8|12493.2|12492.3|268
1686589200000|2023-06-12 17:00:00|12495|12494.1|12497.3|12495.8|12498.2|12496.7|12493|12492.1|396
1686589500000|2023-06-12 17:05:00|12497.7|12496.2|12499|12498.1|12499.1|12498.2|12496.7|12495.8|251
1686589800000|2023-06-12 17:10:00|12498.8|12497.9|12501.6|12500.7|12501.8|12500.9|12498.1|12497.2|214
1686590100000|2023-06-12 17:15:00|12501.4|12500.5|12501|12500.1|12502.5|12501.6|12500|12499.1|273
1686590400000|2023-06-12 17:20:00|12500.9|12500|12497.7|12496.8|12501.3|12500.4|12496.8|12495.9|250
1686590700000|2023-06-12 17:25:00|12497.6|12496.7|12497.6|12496.7|12500|12499.1|12496.9|12496|219
1686591000000|2023-06-12 17:30:00|12497.5|12496.6|12498.3|12497.4|12499.9|12499|12497|12496.1|289
1686591300000|2023-06-12 17:35:00|12498.4|12497.5|12495|12494.1|12498.7|12497.8|12494.6|12493.7|228
1686591600000|2023-06-12 17:40:00|12494.9|12494|12500.4|12498.9|12500.4|12498.9|12493.9|12493|264
1686591900000|2023-06-12 17:45:00|12500.5|12499|12502.7|12501.8|12502.8|12501.9|12499.9|12498.8|162
1686592200000|2023-06-12 17:50:00|12502.8|12501.9|12503.7|12502.8|12504|12503.1|12501.9|12501|124
1686592500000|2023-06-12 17:55:00|12503.6|12502.7|12504.1|12503.2|12504.3|12503.4|12502.4|12501.5|100
1686592800000|2023-06-12 18:00:00|12504|12503.1|12503.9|12503|12505.1|12504.2|12502|12501.1|192
1686593100000|2023-06-12 18:05:00|12503.8|12502.9|12505.4|12504.5|12506|12505.1|12503.1|12502.2|246
1686593400000|2023-06-12 18:10:00|12505.3|12504.4|12504.7|12503.8|12506.5|12505.3|12504.6|12503.7|187
1686593700000|2023-06-12 18:15:00|12504.8|12503.9|12504.9|12504|12507.2|12506.3|12504.3|12503.4|257
1686594000000|2023-06-12 18:20:00|12504.6|12503.7|12502.2|12501.3|12504.6|12503.7|12500.9|12500|213
1686594300000|2023-06-12 18:25:00|12502.1|12501.2|12501.2|12500.3|12503.3|12502.4|12501|12500.1|179
1686594600000|2023-06-12 18:30:00|12501.3|12500.4|12503.5|12502.6|12503.8|12502.9|12499.1|12498.2|219
1686594900000|2023-06-12 18:35:00|12503.6|12502.7|12503.6|12502.7|12505.1|12504.2|12503.4|12502.5|146
1686595200000|2023-06-12 18:40:00|12503.8|12502.9|12507|12506.1|12507|12506.1|12503.8|12502.9|162
1686595500000|2023-06-12 18:45:00|12506.8|12505.9|12507.1|12506.2|12508.2|12507.3|12506.1|12505.2|164
1686595800000|2023-06-12 18:50:00|12507|12506.1|12505.5|12504.6|12507.2|12506.3|12504.8|12503.9|179
1686596100000|2023-06-12 18:55:00|12505.4|12504.5|12505.3|12504.4|12505.8|12504.9|12503.9|12503|271
1686596400000|2023-06-12 19:00:00|12505.5|12504.6|12505.4|12504.5|12507|12506.1|12505.1|12504.2|192
1686596700000|2023-06-12 19:05:00|12505.5|12504.6|12508.1|12507.2|12508.6|12507.4|12505.3|12504.4|176
1686597000000|2023-06-12 19:10:00|12508.2|12507.3|12507.2|12506.3|12508.9|12508|12506.4|12504.9|194
1686597300000|2023-06-12 19:15:00|12507.3|12506.4|12507.2|12506.3|12509.6|12508.7|12507|12506.1|164
1686597600000|2023-06-12 19:20:00|12507.3|12506.4|12509.2|12508.3|12509.2|12508.3|12507.1|12506.2|187
1686597900000|2023-06-12 19:25:00|12509.1|12508.2|12509.6|12508.7|12509.7|12508.8|12507.7|12506.8|215
1686598200000|2023-06-12 19:30:00|12509.8|12508.9|12509.1|12508.2|12510.7|12509.8|12508.7|12507.8|217
1686598500000|2023-06-12 19:35:00|12509|12508.1|12510.7|12509.8|12511.1|12510.2|12508.5|12507.6|190
1686598800000|2023-06-12 19:40:00|12510.5|12509.6|12512.2|12510.7|12512.3|12511.3|12510|12509.1|146
1686599100000|2023-06-12 19:45:00|12512.1|12510.6|12512.1|12511.2|12512.5|12511.5|12511|12509.6|209
1686599400000|2023-06-12 19:50:00|12512.4|12511.5|12512.6|12511.7|12513.6|12512.3|12511.8|12510.9|204
1686599700000|2023-06-12 19:55:00|12512.7|12511.8|12511.9|12511|12512.7|12511.8|12509.8|12508.9|138
1686600000000|2023-06-12 20:00:00|12512|12511.1|12511.7|12510.8|12512.3|12511.4|12511.6|12510.7|105
1686600300000|2023-06-12 20:05:00|12511.8|12510.9|12510.9|12510|12511.9|12511|12510.8|12509.4|89
1686600600000|2023-06-12 20:10:00|12510.8|12509.9|12511|12509.5|12511.1|12510|12508.9|12507.4|118
1686600900000|2023-06-12 20:15:00|12510.9|12509.4|12509.9|12509|12511.1|12509.6|12509.6|12508.3|93
1686601200000|2023-06-12 20:20:00|12510.1|12509.2|12511.2|12509.7|12512.2|12510.8|12510|12509.1|141
1686601500000|2023-06-12 20:25:00|12511.1|12509.6|12511|12509.5|12511.3|12510|12510.2|12508.7|89
1686601800000|2023-06-12 20:30:00|12511.1|12509.6|12512.1|12510.6|12512.1|12510.6|12510.9|12509.5|39
1686602100000|2023-06-12 20:35:00|12512.2|12510.7|12512.3|12510.8|12512.3|12510.8|12511.7|12510.2|53
1686602400000|2023-06-12 20:40:00|12512.4|12510.9|12512.8|12511.3|12512.8|12511.3|12512.1|12510.6|40
1686602700000|2023-06-12 20:45:00|12512.7|12511.2|12513.7|12512.2|12513.7|12512.2|12512.1|12510.6|81
1686603000000|2023-06-12 20:50:00|12513.6|12512.1|12514.3|12512.8|12514.7|12513.2|12513.6|12512.1|65
1686603300000|2023-06-12 20:55:00|12515|12512|12517.5|12505.6|12517.8|12512.4|12513.6|12503.5|334
1686603600000|2023-06-12 21:00:00|12515.5|12503.6|12519.9|12508|12519.9|12508|12515.5|12503.6|26
1686603900000|2023-06-12 21:05:00|12521.1|12509.2|12520.4|12508.5|12522.9|12511|12518.8|12506.9|153
1686604200000|2023-06-12 21:10:00|12519.6|12507.7|12518.8|12506.9|12520.5|12508.6|12517|12505.1|240
1686604500000|2023-06-12 21:15:00|12518.7|12506.8|12519.6|12507.7|12519.6|12507.7|12518.7|12506.8|15
1686604800000|2023-06-12 21:20:00|12519.5|12507.6|12519.5|12507.6|12519.5|12507.6|12519.1|12507.2|73
1686605100000|2023-06-12 21:25:00|12519.7|12507.8|12518.6|12506.7|12519.7|12507.8|12518.6|12506.7|21
1686605400000|2023-06-12 21:30:00|12518.7|12506.8|12518.6|12507.3|12519.7|12508.6|12516.9|12506.2|86
1686605700000|2023-06-12 21:35:00|12518.5|12507.2|12516.9|12506.8|12518.5|12508.2|12516.9|12506.8|98
1686606000000|2023-06-12 21:40:00|12517|12506.9|12517.7|12507.2|12519.4|12507.8|12516.9|12506.3|163
1686606300000|2023-06-12 21:45:00|12517.1|12507.3|12519|12508.1|12519|12508.1|12517.1|12507.2|78
1686606600000|2023-06-12 21:50:00|12518.8|12508|12519.7|12510.2|12521.2|12510.9|12518.4|12506.5|142
1686606900000|2023-06-12 21:55:00|12519.6|12510.3|12518.7|12510.8|12520.8|12510.8|12518.7|12509.4|78
1686607200000|2023-06-12 22:00:00|12519|12510.5|12514.6|12510.9|12519.2|12511.6|12513.2|12508.9|152
1686607500000|2023-06-12 22:05:00|12514.1|12511.3|12513.9|12510.9|12514.3|12511.3|12512.6|12510.2|79
1686607800000|2023-06-12 22:10:00|12513.8|12511|12513.1|12510.9|12513.9|12511.2|12511.5|12509.6|141
1686608100000|2023-06-12 22:15:00|12513|12511|12513.6|12512.1|12513.7|12512.2|12512.5|12510.6|280
1686608400000|2023-06-12 22:20:00|12513.5|12512|12513.5|12512|12514|12512.2|12513.3|12511.2|95
1686608700000|2023-06-12 22:25:00|12513.6|12512.1|12511.3|12509.8|12513.7|12512.2|12510.9|12509.2|116
1686609000000|2023-06-12 22:30:00|12511.4|12509.9|12511|12509.5|12511.5|12510|12510.7|12508.9|139
1686609300000|2023-06-12 22:35:00|12510.9|12509.4|12512.6|12511.1|12513|12511.2|12510.9|12509|69
1686609600000|2023-06-12 22:40:00|12512.7|12511.2|12512.6|12511.1|12513.6|12511.5|12512.6|12510.8|80
1686609900000|2023-06-12 22:45:00|12512.5|12511|12512.5|12511|12512.7|12511.2|12512.3|12510.8|60
1686610200000|2023-06-12 22:50:00|12512.6|12511.1|12512.5|12511|12512.7|12511.2|12512.4|12510.9|52
1686610500000|2023-06-12 22:55:00|12512.6|12511.1|12513.1|12511.6|12513.7|12512.2|12512.5|12511|102
1686610800000|2023-06-12 23:00:00|12513|12511.5|12514.5|12513|12515.4|12513.9|12512.4|12510.9|75
1686611100000|2023-06-12 23:05:00|12514.4|12512.9|12515.4|12513.9|12515.5|12514|12514.4|12512.9|48
1686611400000|2023-06-12 23:10:00|12515.5|12514|12515.5|12514|12515.5|12514|12515.4|12513.9|23
1686611700000|2023-06-12 23:15:00|12515.6|12514.1|12517.4|12515.9|12517.4|12515.9|12515.6|12514.1|35
1686612000000|2023-06-12 23:20:00|12517.5|12516|12517.7|12516.2|12518.2|12516.7|12517.4|12515.9|31
1686612300000|2023-06-12 23:25:00|12517.8|12516.3|12513.3|12511.8|12517.9|12516.4|12513.1|12511.6|76
1686612600000|2023-06-12 23:30:00|12513.5|12512|12516.1|12514.6|12516.6|12515.1|12513.4|12511.9|113
1686612900000|2023-06-12 23:35:00|12515.9|12514.4|12515.3|12513.8|12516.4|12514.9|12515.2|12513.7|122
1686613200000|2023-06-12 23:40:00|12515.2|12513.7|12515.5|12514|12516.7|12515.2|12515|12513.5|137
1686613500000|2023-06-12 23:45:00|12515.6|12514.1|12515.6|12514.1|12516.2|12514.7|12515.5|12514|108
1686613800000|2023-06-12 23:50:00|12515.7|12514.2|12516|12514.5|12516.2|12514.7|12515.5|12514|62
1686614100000|2023-06-12 23:55:00|12516.1|12514.6|12515.6|12514.1|12516.5|12515|12515.3|12513.8|76
1686614400000|2023-06-13 00:00:00|12515.5|12514|12517.1|12515.6|12518.2|12516.7|12514.3|12512.8|179
1686614700000|2023-06-13 00:05:00|12517|12515.5|12518.5|12517|12519.6|12518.1|12517|12515.5|199
1686615000000|2023-06-13 00:10:00|12518.4|12516.9|12520.3|12518.8|12520.4|12518.9|12518.2|12516.7|203
1686615300000|2023-06-13 00:15:00|12520.4|12518.9|12518.6|12517.1|12520.4|12518.9|12518.3|12516.8|175
1686615600000|2023-06-13 00:20:00|12518.5|12517|12519.5|12518|12520.4|12518.9|12517.8|12516.3|177
1686615900000|2023-06-13 00:25:00|12519.6|12518.1|12520.4|12518.9|12520.7|12519.2|12519|12517.5|135
1686616200000|2023-06-13 00:30:00|12520.2|12518.7|12519.6|12518.1|12521.6|12520.1|12519.6|12518.1|182
1686616500000|2023-06-13 00:35:00|12519.5|12518|12518.5|12517|12520.7|12519.2|12518.4|12516.9|111
1686616800000|2023-06-13 00:40:00|12518.4|12516.9|12520.6|12519.1|12520.6|12519.1|12518.4|12516.9|138
1686617100000|2023-06-13 00:45:00|12520.4|12518.9|12521.1|12520.2|12521.7|12520.6|12519.1|12518|146
1686617400000|2023-06-13 00:50:00|12521|12520.1|12519.5|12518|12521.4|12520.3|12517.6|12516.1|239
1686617700000|2023-06-13 00:55:00|12519.6|12518.1|12518.4|12517.5|12519.7|12518.2|12518.2|12516.9|76
1686618000000|2023-06-13 01:00:00|12518.3|12517.4|12520.5|12519|12520.6|12519.4|12518.2|12517.3|109
1686618300000|2023-06-13 01:05:00|12520.6|12519.1|12521.3|12519.8|12521.5|12520.3|12520|12519|143
1686618600000|2023-06-13 01:10:00|12521.4|12519.9|12521.3|12519.8|12522.1|12520.6|12520.4|12518.9|137
1686618900000|2023-06-13 01:15:00|12521.4|12519.9|12520.1|12518.6|12523.3|12522.1|12519.5|12518|213
1686619200000|2023-06-13 01:20:00|12519.9|12518.4|12518.4|12516.9|12521.3|12519.8|12515.2|12513.7|386
1686619500000|2023-06-13 01:25:00|12518.5|12517|12521.7|12520.2|12522.2|12520.7|12518|12516.5|224
1686619800000|2023-06-13 01:30:00|12521.8|12520.3|12523.1|12521.6|12523.5|12522|12520.1|12518.6|231
1686620100000|2023-06-13 01:35:00|12523.2|12521.7|12521.5|12520|12523.4|12521.9|12520.6|12519.1|245
1686620400000|2023-06-13 01:40:00|12521.4|12519.9|12519.5|12518|12521.5|12520.1|12518.7|12517.2|302
1686620700000|2023-06-13 01:45:00|12519.9|12518.4|12521.5|12520|12522.1|12520.9|12519.6|12518.3|244
1686621000000|2023-06-13 01:50:00|12521.7|12520.2|12519.1|12518.2|12521.7|12520.5|12519|12517.8|220
1686621300000|2023-06-13 01:55:00|12519|12518.1|12518.5|12517.6|12520.1|12519|12518.3|12517.4|235
1686621600000|2023-06-13 02:00:00|12518.8|12517.3|12521|12519.5|12521.1|12520.2|12518|12517.1|213
1686621900000|2023-06-13 02:05:00|12520.9|12519.4|12520.5|12519|12521.4|12520|12519.3|12518.4|218
1686622200000|2023-06-13 02:10:00|12520.4|12518.9|12517.4|12516.5|12520.5|12519|12517.2|12515.9|196
1686622500000|2023-06-13 02:15:00|12517.3|12516.4|12519.6|12518.1|12519.8|12518.3|12517.3|12516|153
1686622800000|2023-06-13 02:20:00|12519.7|12518.2|12522.5|12521|12523.5|12522|12519.4|12518.2|187
1686623100000|2023-06-13 02:25:00|12522.2|12520.7|12522.4|12520.9|12523.3|12521.8|12521.7|12520.2|156
1686623400000|2023-06-13 02:30:00|12522.3|12520.8|12522.7|12521.2|12523.4|12521.9|12521.4|12520|171
1686623700000|2023-06-13 02:35:00|12522.6|12521.1|12523.5|12522|12523.5|12522.6|12522.6|12521.1|166
1686624000000|2023-06-13 02:40:00|12523.4|12521.9|12523.3|12521.8|12524.2|12522.7|12522.8|12521.3|121
1686624300000|2023-06-13 02:45:00|12523.4|12521.9|12523.9|12523|12524.2|12523.1|12523|12521.5|123
1686624600000|2023-06-13 02:50:00|12523.8|12522.9|12523.6|12522.1|12524.2|12523.1|12523.1|12521.8|74
1686624900000|2023-06-13 02:55:00|12524|12522.5|12525.4|12523.9|12526.6|12525.1|12524|12522.5|149
1686625200000|2023-06-13 03:00:00|12525.5|12524|12526.6|12525.1|12526.8|12525.3|12525.1|12523.6|171
1686625500000|2023-06-13 03:05:00|12526.8|12525.3|12528.3|12526.8|12528.8|12527.5|12525.5|12524.3|158
1686625800000|2023-06-13 03:10:00|12528.4|12526.9|12528.3|12526.8|12528.5|12527|12527.4|12525.9|137
1686626100000|2023-06-13 03:15:00|12528.4|12526.9|12528.3|12526.8|12528.4|12526.9|12527|12525.8|120
1686626400000|2023-06-13 03:20:00|12528.4|12526.9|12528.3|12526.8|12528.6|12527.3|12527.5|12526|142
1686626700000|2023-06-13 03:25:00|12528.4|12526.9|12528.9|12528|12529.6|12528.1|12528.3|12526.8|154
1686627000000|2023-06-13 03:30:00|12528.7|12527.2|12533.6|12532.1|12533.7|12532.5|12528.3|12527|250
1686627300000|2023-06-13 03:35:00|12533.8|12532.3|12532.8|12531.3|12533.9|12532.4|12532.2|12530.7|183
1686627600000|2023-06-13 03:40:00|12533|12531.5|12532.5|12531|12533.1|12531.6|12531.3|12529.8|189
1686627900000|2023-06-13 03:45:00|12532.4|12530.9|12533.8|12532.9|12534.4|12533|12532.3|12530.8|115
1686628200000|2023-06-13 03:50:00|12533.9|12533|12535.2|12534.3|12535.3|12534.4|12533.6|12532.7|118
1686628500000|2023-06-13 03:55:00|12535.3|12534.4|12533.9|12533|12536.1|12535.2|12533.8|12532.9|124
1686628800000|2023-06-13 04:00:00|12533.8|12532.9|12532.8|12531.9|12533.9|12533|12532|12531.1|103
1686629100000|2023-06-13 04:05:00|12532.6|12531.7|12532|12531.1|12532.9|12532|12531.8|12530.7|131
1686629400000|2023-06-13 04:10:00|12532.2|12530.7|12530.6|12529.1|12532.3|12530.8|12530.3|12528.8|113
1686629700000|2023-06-13 04:15:00|12530.5|12529|12530.4|12528.9|12531.5|12530|12529.8|12528.3|127
1686630000000|2023-06-13 04:20:00|12530.3|12528.8|12529.5|12528|12531.4|12529.9|12529.4|12527.9|133
1686630300000|2023-06-13 04:25:00|12529.4|12527.9|12530.5|12529|12530.6|12529.1|12529.1|12527.6|94
1686630600000|2023-06-13 04:30:00|12530.4|12528.9|12528.9|12528|12530.5|12529.3|12528.9|12527.7|67
1686630900000|2023-06-13 04:35:00|12529|12528.1|12529.8|12528.9|12530|12529.1|12528.9|12527.7|99
1686631200000|2023-06-13 04:40:00|12530.1|12528.6|12532.9|12531.4|12533.2|12531.7|12529.6|12528.1|103
1686631500000|2023-06-13 04:45:00|12532.8|12531.3|12531.5|12530|12532.8|12531.3|12531.2|12529.7|97
1686631800000|2023-06-13 04:50:00|12531.4|12529.9|12531.6|12530.1|12532.7|12531.2|12530.9|12529.4|115
1686632100000|2023-06-13 04:55:00|12531.7|12530.2|12532.3|12531.4|12532.7|12531.5|12531.4|12529.9|110
1686632400000|2023-06-13 05:00:00|12532.4|12531.5|12534.7|12533.2|12534.8|12533.3|12531.5|12530|146
1686632700000|2023-06-13 05:05:00|12534.9|12533.4|12532.5|12531|12536.6|12535.1|12532.4|12530.9|192
1686633000000|2023-06-13 05:10:00|12532.6|12531.1|12533.3|12531.8|12533.9|12532.4|12532.4|12530.9|162
1686633300000|2023-06-13 05:15:00|12533.2|12531.7|12533.4|12531.9|12534.4|12532.9|12532.9|12531.4|165
1686633600000|2023-06-13 05:20:00|12533.1|12531.6|12536.3|12534.8|12536.7|12535.2|12532.4|12530.9|195
1686633900000|2023-06-13 05:25:00|12535.9|12534.4|12535.6|12534.1|12536.7|12535.2|12534.5|12533|131
1686634200000|2023-06-13 05:30:00|12535.5|12534|12537.4|12535.9|12537.4|12535.9|12534.7|12533.2|248
1686634500000|2023-06-13 05:35:00|12537.3|12535.8|12538.7|12537.2|12539.5|12538|12537|12535.5|186
1686634800000|2023-06-13 05:40:00|12538.8|12537.3|12540|12538.5|12540.8|12539.3|12537.6|12536.1|117
1686635100000|2023-06-13 05:45:00|12539.8|12538.3|12534.7|12533.2|12539.8|12538.3|12533.9|12532.4|160
1686635400000|2023-06-13 05:50:00|12534.6|12533.1|12533.6|12532.1|12535.8|12534.3|12532.8|12531.3|181
1686635700000|2023-06-13 05:55:00|12533.4|12531.9|12532.6|12528.8|12536.2|12534.7|12529|12526.4|433
1686636000000|2023-06-13 06:00:00|12532.7|12527.4|12559.2|12557.7|12568|12566.1|12530.3|12527.4|1054
1686636300000|2023-06-13 06:05:00|12558.8|12557.3|12558.3|12556.8|12562.5|12561|12557|12555.5|507
1686636600000|2023-06-13 06:10:00|12558.2|12556.7|12558.2|12556.7|12562.2|12560.7|12557.2|12555.7|409
1686636900000|2023-06-13 06:15:00|12557.8|12556.3|12553|12551.5|12557.9|12556.4|12552|12550.5|386
1686637200000|2023-06-13 06:20:00|12552.9|12551.4|12556.2|12554.7|12560.4|12558.9|12551|12549.5|751
1686637500000|2023-06-13 06:25:00|12556.4|12554.9|12555.2|12553.7|12557.3|12555.8|12552.7|12551.2|492
1686637800000|2023-06-13 06:30:00|12555.1|12553.6|12563.3|12561.8|12564.5|12563|12553.5|12552|622
1686638100000|2023-06-13 06:35:00|12563.4|12561.9|12562.9|12561.4|12565|12563.5|12560.2|12558.7|479
1686638400000|2023-06-13 06:40:00|12562.8|12561.3|12561.4|12559.9|12563.4|12561.9|12559.3|12557.8|380
1686638700000|2023-06-13 06:45:00|12561.3|12559.8|12563.2|12561.7|12565.6|12564.1|12557|12555.8|385
1686639000000|2023-06-13 06:50:00|12563|12561.5|12562.8|12561.3|12563.3|12561.8|12560.8|12559.3|336
1686639300000|2023-06-13 06:55:00|12562.6|12561.1|12563.6|12562.1|12564.8|12563.9|12559.6|12558.4|491
1686639600000|2023-06-13 07:00:00|12563.7|12562.2|12563.7|12562.8|12565|12564|12559.9|12558.4|426
1686639900000|2023-06-13 07:05:00|12563.2|12562.3|12563.8|12562.3|12568.2|12567.1|12562.8|12561.7|384
1686640200000|2023-06-13 07:10:00|12562.7|12561.2|12564.2|12562.7|12567.4|12565.9|12561|12559.5|494
1686640500000|2023-06-13 07:15:00|12563.5|12562|12566.9|12566|12567.8|12566.9|12561.6|12560.5|389
1686640800000|2023-06-13 07:20:00|12566.8|12565.9|12564.1|12562.6|12568.6|12567.1|12562|12560.5|451
1686641100000|2023-06-13 07:25:00|12564.2|12562.7|12564|12563.1|12568.3|12567.4|12562|12561.1|400
1686641400000|2023-06-13 07:30:00|12563.9|12563|12571.1|12569.6|12572.3|12570.9|12563.7|12562.8|454
1686641700000|2023-06-13 07:35:00|12571.2|12569.7|12570.9|12569.4|12577.4|12576.5|12570|12568.6|449
1686642000000|2023-06-13 07:40:00|12570.8|12569.3|12567.9|12566.4|12570.8|12569.3|12566.1|12564.6|379
1686642300000|2023-06-13 07:45:00|12568|12566.5|12570.3|12568.8|12571.4|12569.9|12565.4|12564.5|350
1686642600000|2023-06-13 07:50:00|12570.5|12569|12562.9|12561.4|12571.9|12570.5|12562.5|12561.4|454
1686642900000|2023-06-13 07:55:00|12563|12561.5|12566|12565.1|12566.3|12565.4|12561.9|12560.4|433
1686643200000|2023-06-13 08:00:00|12565.9|12565|12562.8|12561.9|12566|12565.1|12559.1|12557.6|466
1686643500000|2023-06-13 08:05:00|12562.9|12562|12560|12558.5|12562.9|12562|12558.5|12557.6|445
1686643800000|2023-06-13 08:10:00|12560.1|12558.6|12559.9|12558.4|12560.3|12558.8|12557|12555.5|338
1686644100000|2023-06-13 08:15:00|12560|12558.5|12558.9|12557.4|12561|12559.5|12554.9|12553.4|433
1686644400000|2023-06-13 08:20:00|12559|12557.5|12561|12559.5|12562.6|12561.1|12557.8|12556.3|434
1686644700000|2023-06-13 08:25:00|12561.1|12559.6|12564.1|12562.6|12564.3|12562.8|12558.6|12557.1|386
1686645000000|2023-06-13 08:30:00|12564.2|12562.7|12565.1|12563.6|12567.3|12565.8|12563.7|12562.4|373
1686645300000|2023-06-13 08:35:00|12565|12563.5|12562.8|12561.3|12565|12563.7|12560.3|12559|365
1686645600000|2023-06-13 08:40:00|12562.7|12561.8|12566.6|12565.1|12569|12567.6|12561|12559.8|362
1686645900000|2023-06-13 08:45:00|12566.7|12565.2|12563.8|12562.3|12566.7|12565.2|12561.6|12560.5|275
1686646200000|2023-06-13 08:50:00|12563.9|12562.4|12565.8|12564.9|12565.9|12565|12563.9|12562.4|252
1686646500000|2023-06-13 08:55:00|12565.9|12565|12566|12565.1|12566.9|12566|12563.6|12562.6|309
1686646800000|2023-06-13 09:00:00|12565.9|12565|12561.6|12560.1|12568.3|12567.4|12560.2|12558.7|456
1686647100000|2023-06-13 09:05:00|12561.7|12560.2|12560.9|12559.4|12565.2|12563.8|12560.5|12559.3|402
1686647400000|2023-06-13 09:10:00|12561|12559.5|12562.8|12561.3|12563.3|12561.8|12556.9|12555.4|410
1686647700000|2023-06-13 09:15:00|12562.7|12561.2|12560.7|12559.8|12563.3|12562|12560.2|12559.3|288
1686648000000|2023-06-13 09:20:00|12560.6|12559.7|12563.7|12562.8|12565.1|12563.9|12558.4|12557.5|323
1686648300000|2023-06-13 09:25:00|12563.8|12562.9|12563.1|12561.6|12564.1|12563.2|12560.9|12560|244
1686648600000|2023-06-13 09:30:00|12562.8|12561.9|12562.3|12561.4|12563.8|12562.7|12561.6|12560.4|226
1686648900000|2023-06-13 09:35:00|12562.4|12561.5|12569.9|12569|12572.2|12570.7|12562.2|12561.3|306
1686649200000|2023-06-13 09:40:00|12569.8|12568.9|12564.9|12563.4|12572.3|12571.4|12563.9|12562.7|355
1686649500000|2023-06-13 09:45:00|12564.8|12563.3|12564.8|12563.9|12567.2|12565.7|12563.2|12561.7|302
1686649800000|2023-06-13 09:50:00|12564.7|12563.8|12565|12564.1|12567.7|12566.4|12563.5|12562.3|328
1686650100000|2023-06-13 09:55:00|12564.9|12564|12567.9|12566.4|12570.6|12569.6|12563.8|12562.4|329
1686650400000|2023-06-13 10:00:00|12567.3|12565.8|12567.6|12566.7|12569.1|12567.9|12566.6|12565.2|341
1686650700000|2023-06-13 10:05:00|12567.8|12566.9|12571.4|12569.9|12574.4|12573|12567.7|12566.5|282
1686651000000|2023-06-13 10:10:00|12571.5|12570|12573.3|12571.8|12574.1|12572.6|12570.2|12568.7|262
1686651300000|2023-06-13 10:15:00|12573.2|12571.7|12572|12571.1|12574.8|12573.9|12570.2|12569.1|338
1686651600000|2023-06-13 10:20:00|12572.1|12571.2|12571.2|12569.7|12574.3|12573|12571|12569.7|237
1686651900000|2023-06-13 10:25:00|12571.3|12569.8|12573.2|12571.7|12574.2|12572.9|12570.9|12569.7|235
1686652200000|2023-06-13 10:30:00|12573.1|12571.6|12575|12573.5|12576.6|12575.7|12572.6|12571.4|310
1686652500000|2023-06-13 10:35:00|12574.9|12573.4|12568|12566.5|12575.1|12573.6|12567.9|12566.5|312
1686652800000|2023-06-13 10:40:00|12567.9|12566.4|12567.9|12567|12570.2|12569.2|12565.9|12564.4|283
1686653100000|2023-06-13 10:45:00|12568|12567.1|12568.3|12567.4|12569.9|12568.8|12566.9|12566|181
1686653400000|2023-06-13 10:50:00|12568.4|12567.5|12567|12565.5|12569.1|12567.6|12566|12564.5|217
1686653700000|2023-06-13 10:55:00|12566.9|12565.4|12569.6|12568.7|12569.9|12569|12565.1|12563.8|466
1686654000000|2023-06-13 11:00:00|12569.7|12568.8|12567.9|12566.4|12569.8|12568.9|12565.6|12564.5|447
1686654300000|2023-06-13 11:05:00|12566.7|12565.8|12566.2|12564.7|12569.9|12568.7|12565.5|12564|330
1686654600000|2023-06-13 11:10:00|12566.3|12564.8|12569.6|12568.7|12571|12569.9|12565.6|12564.3|295
1686654900000|2023-06-13 11:15:00|12569.8|12568.9|12567.8|12566.9|12570.6|12569.7|12566.8|12565.9|224
1686655200000|2023-06-13 11:20:00|12567.7|12566.8|12568.7|12567.8|12569.9|12568.8|12567.3|12566.4|260
1686655500000|2023-06-13 11:25:00|12568.6|12567.7|12568.5|12567|12570.6|12569.7|12567|12565.9|211
1686655800000|2023-06-13 11:30:00|12568.3|12566.8|12569.9|12568.4|12570.8|12569.9|12567.1|12566.2|184
1686656100000|2023-06-13 11:35:00|12570|12568.5|12569.5|12568.6|12571|12570.1|12568.7|12567.6|206
1686656400000|2023-06-13 11:40:00|12569.6|12568.7|12570.6|12569.7|12571.1|12570.2|12568.9|12568|171
1686656700000|2023-06-13 11:45:00|12570.7|12569.8|12572.8|12571.9|12573.8|12572.9|12570.1|12569.2|271
1686657000000|2023-06-13 11:50:00|12572.7|12571.8|12574.8|12573.9|12575.9|12575|12572.5|12571.5|216
1686657300000|2023-06-13 11:55:00|12574.7|12573.8|12572.6|12571.7|12575.9|12575|12571.5|12570.5|341
1686657600000|2023-06-13 12:00:00|12572.7|12571.8|12574.8|12573.3|12575.7|12574.8|12572.3|12570.8|495
1686657900000|2023-06-13 12:05:00|12574.7|12573.2|12571.1|12569.6|12574.9|12573.6|12569.6|12568.3|315
1686658200000|2023-06-13 12:10:00|12571.2|12569.7|12574.7|12573.8|12574.8|12573.9|12570.6|12569.3|268
1686658500000|2023-06-13 12:15:00|12575.5|12574.6|12571.5|12570.6|12576.4|12575.5|12569.9|12569|451
1686658800000|2023-06-13 12:20:00|12571.4|12570.5|12581.8|12580.9|12582|12581.1|12571.3|12570.4|634
1686659100000|2023-06-13 12:25:00|12582.1|12580.6|12579.6|12568.6|12582.7|12581|12569.9|12565.4|761
1686659400000|2023-06-13 12:30:00|12580.9|12569.9|12598.3|12596.8|12603.5|12601.7|12575.1|12564.1|2118
1686659700000|2023-06-13 12:35:00|12598.4|12596.9|12594.1|12592.6|12606.5|12605|12592.5|12591|1412
1686660000000|2023-06-13 12:40:00|12594|12592.5|12598.8|12597.3|12601.1|12599.6|12581.2|12579.7|1209
1686660300000|2023-06-13 12:45:00|12598.7|12597.2|12597.1|12595.6|12601.9|12600.4|12591.8|12590.2|901
1686660600000|2023-06-13 12:50:00|12597|12595.5|12590.2|12588.7|12598.1|12596.6|12584.9|12583.4|768
1686660900000|2023-06-13 12:55:00|12590.1|12588.6|12595.3|12593.8|12595.6|12594.1|12587.1|12585.6|797
1686661200000|2023-06-13 13:00:00|12595.2|12593.7|12601.2|12599.7|12602.7|12601.2|12595|12593.5|777
1686661500000|2023-06-13 13:05:00|12601.1|12599.6|12591.2|12589.7|12601.9|12600.4|12591.2|12589.7|646
1686661800000|2023-06-13 13:10:00|12591.1|12589.6|12585|12583.5|12595.2|12593.7|12584.4|12582.9|657
1686662100000|2023-06-13 13:15:00|12585.1|12583.6|12581.3|12579.8|12588|12586.5|12581.3|12579.8|562
1686662400000|2023-06-13 13:20:00|12581.2|12579.7|12580.3|12578.8|12583.3|12581.8|12573.2|12571.7|645
1686662700000|2023-06-13 13:25:00|12580.2|12578.7|12583.6|12582.1|12589.7|12588.2|12580.2|12578.7|548
1686663000000|2023-06-13 13:30:00|12583.7|12582.2|12592.3|12590.8|12595.7|12594.2|12583.5|12582|730
1686663300000|2023-06-13 13:35:00|12592.6|12591.1|12587.2|12585.7|12595.6|12594.1|12584.3|12582.8|732
1686663600000|2023-06-13 13:40:00|12587.1|12585.6|12592.5|12591|12594.3|12592.8|12583.2|12581.7|761
1686663900000|2023-06-13 13:45:00|12592.4|12590.9|12590.1|12588.6|12596.5|12595|12585.1|12583.6|917
1686664200000|2023-06-13 13:50:00|12590|12588.5|12590.1|12588.6|12596.5|12595|12587.1|12585.6|786
1686664500000|2023-06-13 13:55:00|12590.2|12588.7|12586.5|12585|12595.7|12594.2|12585.1|12583.6|644
1686664800000|2023-06-13 14:00:00|12586.4|12584.9|12582.2|12580.7|12586.4|12584.9|12574.7|12573.2|808
1686665100000|2023-06-13 14:05:00|12581.8|12580.3|12576.4|12574.9|12584.5|12583|12576.4|12574.9|663
1686665400000|2023-06-13 14:10:00|12576.5|12575|12582.2|12580.7|12582.7|12581.2|12574.3|12572.8|809
1686665700000|2023-06-13 14:15:00|12582.3|12580.8|12583.2|12581.7|12588.4|12586.9|12578.6|12577.1|698
1686666000000|2023-06-13 14:20:00|12583.1|12581.6|12588.4|12586.9|12590.3|12588.8|12580.9|12579.4|599
1686666300000|2023-06-13 14:25:00|12588.5|12587|12594|12592.5|12597.4|12595.9|12588.4|12586.9|600
1686666600000|2023-06-13 14:30:00|12594.1|12592.6|12591.3|12589.8|12595.1|12593.6|12589.3|12587.8|464
1686666900000|2023-06-13 14:35:00|12591.2|12589.7|12592.8|12591.3|12594.1|12592.6|12589.9|12588.4|474
1686667200000|2023-06-13 14:40:00|12592.9|12591.4|12599.2|12597.7|12599.2|12597.7|12592.4|12590.9|481
1686667500000|2023-06-13 14:45:00|12599.1|12597.6|12605.8|12604.3|12605.9|12604.4|12599.1|12597.6|481
1686667800000|2023-06-13 14:50:00|12605.9|12604.4|12601.7|12600.2|12606.3|12604.8|12600|12598.5|463
1686668100000|2023-06-13 14:55:00|12601.6|12600.1|12605.4|12603.9|12607.2|12605.7|12601.1|12599.6|702
1686668400000|2023-06-13 15:00:00|12605.5|12604|12606.3|12604.8|12607.6|12606.1|12602.3|12600.8|629
1686668700000|2023-06-13 15:05:00|12606.4|12604.9|12603.2|12601.7|12606.8|12605.3|12602.3|12600.8|480
1686669000000|2023-06-13 15:10:00|12603.3|12601.8|12614.1|12612.6|12619.4|12617.9|12603.1|12601.6|529
1686669300000|2023-06-13 15:15:00|12614.2|12612.7|12621.1|12619.6|12621.1|12619.6|12613.4|12611.9|403
1686669600000|2023-06-13 15:20:00|12621|12619.5|12609.1|12607.6|12622|12620.5|12608.6|12607.1|434
1686669900000|2023-06-13 15:25:00|12609|12607.5|12610|12608.5|12611.3|12609.8|12606.2|12604.7|482
1686670200000|2023-06-13 15:30:00|12609.9|12608.4|12605.1|12603.6|12611.4|12609.9|12604.1|12602.6|563
1686670500000|2023-06-13 15:35:00|12604.9|12603.4|12609|12607.5|12611.2|12609.7|12601.8|12600.3|580
1686670800000|2023-06-13 15:40:00|12609.1|12607.6|12608.6|12607.1|12611|12609.5|12608|12606.5|446
1686671100000|2023-06-13 15:45:00|12608.5|12607|12609.8|12608.3|12612.9|12611.4|12608.1|12606.6|371
1686671400000|2023-06-13 15:50:00|12610|12608.5|12611.1|12609.6|12613.2|12611.7|12607.4|12605.9|430
1686671700000|2023-06-13 15:55:00|12611.2|12609.7|12610.8|12609.3|12611.3|12609.8|12608|12606.5|456
1686672000000|2023-06-13 16:00:00|12610.9|12609.4|12617.5|12616|12617.6|12616.1|12609.4|12607.9|458
1686672300000|2023-06-13 16:05:00|12617.6|12616.1|12620.8|12619.3|12622.3|12620.8|12617.3|12615.8|392
1686672600000|2023-06-13 16:10:00|12620.7|12619.2|12618|12616.5|12621.3|12619.8|12617.2|12615.7|309
1686672900000|2023-06-13 16:15:00|12618.1|12616.6|12618|12616.5|12619.4|12617.9|12615.8|12614.3|330
1686673200000|2023-06-13 16:20:00|12617.9|12616.4|12619.1|12617.6|12621|12619.5|12616.7|12615.2|302
1686673500000|2023-06-13 16:25:00|12619.2|12617.7|12618.9|12617.4|12620.6|12619.1|12616.6|12615.1|346
1686673800000|2023-06-13 16:30:00|12619|12617.5|12619|12617.5|12621.9|12620.4|12617.9|12616.4|325
1686674100000|2023-06-13 16:35:00|12619.1|12617.6|12618.7|12617.2|12622.1|12620.6|12618.4|12616.9|271
1686674400000|2023-06-13 16:40:00|12618.4|12616.9|12616.5|12615|12620|12618.5|12615.9|12614.4|349
1686674700000|2023-06-13 16:45:00|12616.6|12615.1|12619.5|12618|12620.4|12618.9|12615.4|12613.9|260
1686675000000|2023-06-13 16:50:00|12619.4|12617.9|12621.7|12620.2|12621.7|12620.2|12618.2|12616.7|264
1686675300000|2023-06-13 16:55:00|12622.1|12620.6|12623.9|12622.4|12625.5|12624|12621.6|12620.1|309
1686675600000|2023-06-13 17:00:00|12623.6|12622.1|12621.9|12620.4|12625.1|12623.6|12620.5|12619|370
1686675900000|2023-06-13 17:05:00|12621.4|12619.9|12617|12615.5|12622.4|12620.9|12616.7|12615.2|265
1686676200000|2023-06-13 17:10:00|12616.9|12615.4|12612|12610.5|12617.3|12615.8|12611.9|12610.4|246
1686676500000|2023-06-13 17:15:00|12611.9|12610.4|12614.9|12613.4|12615.2|12613.7|12611.7|12610.2|253
1686676800000|2023-06-13 17:20:00|12614.8|12613.3|12614.3|12612.8|12615.9|12614.4|12613.8|12612.3|272
1686677100000|2023-06-13 17:25:00|12614.2|12612.7|12611.9|12610.4|12614.6|12613.1|12611.3|12609.8|240
1686677400000|2023-06-13 17:30:00|12611.8|12610.3|12607.9|12606.4|12612|12610.5|12607.9|12606.4|342
1686677700000|2023-06-13 17:35:00|12608|12606.5|12605.1|12603.6|12608.1|12606.6|12604|12602.5|263
1686678000000|2023-06-13 17:40:00|12605|12603.5|12607.9|12606.4|12610.3|12608.8|12604.9|12603.4|295
1686678300000|2023-06-13 17:45:00|12607.8|12606.3|12607|12605.5|12609.3|12607.8|12606.9|12605.4|224
1686678600000|2023-06-13 17:50:00|12607.1|12605.6|12606.2|12604.7|12607.4|12605.8|12604.3|12602.8|275
1686678900000|2023-06-13 17:55:00|12606.1|12604.6|12606.1|12604.6|12606.6|12605.1|12604|12602.5|341
1686679200000|2023-06-13 18:00:00|12606.2|12604.7|12605.5|12604|12607.2|12605.7|12605.4|12603.9|233
1686679500000|2023-06-13 18:05:00|12605.8|12604.3|12603.5|12602|12606|12604.5|12603.5|12602|287
1686679800000|2023-06-13 18:10:00|12603.4|12601.9|12602|12600.5|12604|12602.5|12600.9|12599.4|270
1686680100000|2023-06-13 18:15:00|12602.2|12600.7|12603|12601.5|12603.5|12602|12602|12600.5|173
1686680400000|2023-06-13 18:20:00|12603.1|12601.6|12601.4|12600.5|12604.3|12602.8|12600.7|12599.5|257
1686680700000|2023-06-13 18:25:00|12601.3|12600.4|12598|12597.1|12601.4|12600.5|12597.3|12596.4|346
1686681000000|2023-06-13 18:30:00|12597.9|12597|12594.2|12592.7|12598.2|12597.3|12593.7|12592.5|380
1686681300000|2023-06-13 18:35:00|12594.1|12592.6|12598|12597.1|12598.3|12597.4|12594|12592.5|228
1686681600000|2023-06-13 18:40:00|12597.9|12597|12597.7|12596.8|12598.4|12597.5|12595.3|12594.4|277
1686681900000|2023-06-13 18:45:00|12597.6|12596.7|12596.8|12595.9|12598.2|12597.3|12595.8|12594.9|297
1686682200000|2023-06-13 18:50:00|12596.9|12596|12599.3|12598.4|12600.1|12599.2|12596.8|12595.9|314
1686682500000|2023-06-13 18:55:00|12599.4|12598.5|12602.7|12601.8|12603.1|12602.2|12598.9|12598|276
1686682800000|2023-06-13 19:00:00|12602.8|12601.9|12602.1|12601.2|12603.9|12603|12601.7|12600.8|263
1686683100000|2023-06-13 19:05:00|12602|12601.1|12599.1|12598.2|12602.2|12601.3|12598.7|12597.8|248
1686683400000|2023-06-13 19:10:00|12599.2|12598.3|12600.1|12599.2|12600.2|12599.3|12597.6|12596.7|242
1686683700000|2023-06-13 19:15:00|12600|12599.1|12599.1|12598.2|12600|12599.1|12598.2|12597.3|221
1686684000000|2023-06-13 19:20:00|12599.2|12598.3|12600.7|12599.8|12602|12601.1|12599.1|12598.2|287
1686684300000|2023-06-13 19:25:00|12600.6|12599.7|12602.1|12601.2|12602.5|12601.6|12600.2|12599.3|228
1686684600000|2023-06-13 19:30:00|12602.2|12601.3|12605.7|12604.8|12605.9|12605|12602.2|12601.3|230
1686684900000|2023-06-13 19:35:00|12605.8|12604.9|12608.4|12607.5|12608.4|12607.5|12605.8|12604.9|267
1686685200000|2023-06-13 19:40:00|12608.3|12607.4|12606.6|12605.7|12608.8|12607.9|12606|12605.1|148
1686685500000|2023-06-13 19:45:00|12606.5|12605.6|12607.3|12606.4|12607.3|12606.4|12605.9|12605|124
1686685800000|2023-06-13 19:50:00|12608.2|12607.3|12610.6|12609.7|12611.1|12610.2|12608.1|12607.2|230
1686686100000|2023-06-13 19:55:00|12610.5|12609.6|12609|12608.1|12611|12610.1|12608.1|12607.2|178
1686686400000|2023-06-13 20:00:00|12608.9|12608|12608.1|12607.2|12608.9|12608|12607.8|12606.9|132
1686686700000|2023-06-13 20:05:00|12608.2|12607.3|12609.8|12608.9|12609.9|12609|12608.1|12607.2|85
1686687000000|2023-06-13 20:10:00|12609.7|12608.8|12611.1|12610.2|12611.1|12610.2|12609.6|12608.7|73
1686687300000|2023-06-13 20:15:00|12611|12610.1|12611.1|12610.2|12611.6|12610.7|12610.9|12610|26
1686687600000|2023-06-13 20:20:00|12611.2|12610.3|12611.8|12610.9|12612.2|12611.3|12611.1|12610.2|79
1686687900000|2023-06-13 20:25:00|12611.9|12611|12610.3|12609.4|12612.1|12611.2|12610.1|12609.2|55
1686688200000|2023-06-13 20:30:00|12610.2|12609.3|12611.3|12609.8|12611.4|12610.4|12609.2|12608.3|79
1686688500000|2023-06-13 20:35:00|12611.4|12609.9|12610|12608.5|12611.4|12609.9|12609.3|12607.8|57
1686688800000|2023-06-13 20:40:00|12610.1|12608.6|12609.1|12608.2|12610.3|12608.9|12609|12608|62
1686689100000|2023-06-13 20:45:00|12609.4|12607.9|12610.4|12608.9|12612|12610.5|12609.4|12607.9|94
1686689400000|2023-06-13 20:50:00|12610.3|12608.8|12611.9|12610.4|12612.2|12610.7|12610.3|12608.8|63
1686689700000|2023-06-13 20:55:00|12612.4|12610|12614.5|12609.2|12614.7|12610.8|12612.4|12609.1|247
1686690000000|2023-06-13 21:00:00|12615.5|12609|12615|12603.1|12620.5|12609.1|12615|12603.1|45
1686690300000|2023-06-13 21:05:00|12614.9|12603|12619.7|12607.8|12620.7|12608.8|12614.5|12602.6|32
1686690600000|2023-06-13 21:10:00|12619.4|12607.5|12618.3|12606.4|12619.5|12607.6|12618.3|12606.4|8
1686690900000|2023-06-13 21:15:00|12618.4|12606.5|12618.7|12606.8|12619.1|12607.2|12617.1|12605.2|37
1686691200000|2023-06-13 21:20:00|12617.5|12605.6|12617.6|12605.7|12617.6|12605.7|12616.9|12605|12
1686691500000|2023-06-13 21:25:00|12617.2|12605.3|12619.6|12607.7|12620.6|12608.7|12617.1|12605.2|57
1686691800000|2023-06-13 21:30:00|12619.7|12607.8|12619.3|12607.4|12620.7|12608.8|12618.4|12606.5|65
1686692100000|2023-06-13 21:35:00|12618.5|12606.6|12618.9|12607|12620.3|12608.4|12618.2|12606.3|51
1686692400000|2023-06-13 21:40:00|12619.2|12607.3|12616.5|12604.6|12619.2|12607.3|12616.2|12604.3|34
1686692700000|2023-06-13 21:45:00|12617.1|12605.2|12614.4|12605.6|12619.1|12607.2|12614.4|12605.1|150
1686693000000|2023-06-13 21:50:00|12614.5|12605.4|12618.3|12607|12618.6|12608.1|12614|12604.6|203
1686693300000|2023-06-13 21:55:00|12618.6|12607.1|12617.8|12607.3|12618.8|12607.4|12617|12606.2|68
1686693600000|2023-06-13 22:00:00|12618|12606.7|12611.7|12608.3|12618.1|12608.8|12611.2|12605.8|155
1686693900000|2023-06-13 22:05:00|12611.2|12608.7|12612.9|12610.5|12614.1|12611.4|12610.5|12608.5|72
1686694200000|2023-06-13 22:10:00|12612.7|12610.6|12612.6|12610.5|12613|12610.9|12611.1|12609.2|139
1686694500000|2023-06-13 22:15:00|12612.5|12610.4|12612.4|12610.9|12613.3|12611.2|12612.2|12609.8|172
1686694800000|2023-06-13 22:20:00|12613|12610.4|12612|12609.5|12613|12610.4|12611.2|12609.4|86
1686695100000|2023-06-13 22:25:00|12612.2|12609.6|12610.8|12608.7|12612.7|12610.4|12609.3|12607.3|172
1686695400000|2023-06-13 22:30:00|12611.1|12609|12611.5|12609.3|12612.5|12610.5|12611.1|12608.9|125
1686695700000|2023-06-13 22:35:00|12611.1|12609.6|12612.2|12609.6|12612.4|12610.3|12611.1|12609.4|187
1686696000000|2023-06-13 22:40:00|12612.3|12609.7|12612.3|12610.8|12612.7|12610.8|12611.5|12609.5|146
1686696300000|2023-06-13 22:45:00|12612.2|12610.7|12611.6|12609.4|12612.9|12610.8|12610.8|12609|80
1686696600000|2023-06-13 22:50:00|12611.2|12609.7|12611.6|12610.1|12612|12610.2|12611|12609|77
1686696900000|2023-06-13 22:55:00|12611.7|12610.2|12611.4|12609.1|12612.1|12610.3|12610.9|12609|91
1686697200000|2023-06-13 23:00:00|12611.3|12609.2|12610.8|12609.3|12611.3|12609.8|12610.4|12608.6|64
1686697500000|2023-06-13 23:05:00|12610.7|12609.2|12609.7|12608.2|12612.1|12610.6|12609.3|12607.8|77
1686697800000|2023-06-13 23:10:00|12609.6|12608.1|12608.4|12606.9|12609.6|12608.1|12608|12606.5|59
1686698100000|2023-06-13 23:15:00|12608.3|12606.8|12607.9|12607|12608.4|12607|12607.3|12605.8|51
1686698400000|2023-06-13 23:20:00|12607.8|12606.9|12608.3|12606.8|12608.4|12607|12607|12605.5|53
1686698700000|2023-06-13 23:25:00|12608.2|12606.7|12605.9|12604.4|12608.3|12606.8|12605.5|12604|72
1686699000000|2023-06-13 23:30:00|12606|12604.5|12605.3|12603.8|12606.1|12604.6|12605.2|12603.7|38
1686699300000|2023-06-13 23:35:00|12605.2|12603.7|12605.3|12603.8|12606.1|12604.6|12604.7|12603.2|109
1686699600000|2023-06-13 23:40:00|12605.4|12603.9|12606.1|12605.2|12606.5|12605.2|12605.1|12603.9|67
1686699900000|2023-06-13 23:45:00|12606|12605.1|12606.5|12605|12607.4|12605.9|12605.7|12604.7|104
1686700200000|2023-06-13 23:50:00|12606.6|12605.1|12606.7|12605.2|12607|12605.5|12606.2|12604.7|113
1686700500000|2023-06-13 23:55:00|12606.8|12605.3|12607.4|12605.9|12607.6|12606.1|12606.2|12604.7|82
1686700800000|2023-06-14 00:00:00|12607.3|12605.8|12604.1|12603.2|12607.9|12606.4|12602|12601.1|204
1686701100000|2023-06-14 00:05:00|12604|12603.1|12603.2|12601.7|12605.2|12603.7|12602.4|12600.9|161
1686701400000|2023-06-14 00:10:00|12603.3|12601.8|12602.3|12600.8|12605.9|12604.4|12602.3|12600.8|207
1686701700000|2023-06-14 00:15:00|12602.4|12600.9|12608.4|12606.9|12608.4|12606.9|12602.4|12600.9|171
1686702000000|2023-06-14 00:20:00|12608.5|12607|12607.2|12605.7|12608.7|12607.2|12606.4|12604.9|176
1686702300000|2023-06-14 00:25:00|12607.5|12606|12607.5|12606|12608.9|12607.4|12606.6|12605.1|160
1686702600000|2023-06-14 00:30:00|12607.6|12606.1|12605.7|12604.2|12607.7|12606.2|12605.2|12603.7|207
1686702900000|2023-06-14 00:35:00|12605.9|12604.4|12606.9|12605.4|12607.2|12605.7|12605.4|12603.9|180
1686703200000|2023-06-14 00:40:00|12607|12605.5|12608.8|12607.3|12609|12607.5|12606.9|12605.4|127
1686703500000|2023-06-14 00:45:00|12608.7|12607.2|12608.9|12607.4|12611.1|12609.6|12607.6|12606.1|127
1686703800000|2023-06-14 00:50:00|12609.1|12607.6|12608.5|12607|12609.3|12607.8|12606.1|12604.6|229
1686704100000|2023-06-14 00:55:00|12608.6|12607.1|12609.2|12608.3|12611.1|12609.6|12608.2|12606.7|194
1686704400000|2023-06-14 01:00:00|12609.3|12608.4|12611.2|12609.7|12612.7|12611.2|12608.9|12607.5|267
1686704700000|2023-06-14 01:05:00|12611.1|12609.6|12610.3|12608.8|12611.4|12609.9|12609.4|12607.9|127
1686705000000|2023-06-14 01:10:00|12610.2|12608.7|12612.1|12610.6|12612.1|12610.6|12610.2|12608.7|178
1686705300000|2023-06-14 01:15:00|12612.2|12610.7|12614.4|12612.9|12616|12614.5|12611.6|12610.1|186
1686705600000|2023-06-14 01:20:00|12614.3|12612.8|12613.3|12611.8|12614.4|12612.9|12612.5|12611|211
1686705900000|2023-06-14 01:25:00|12613.4|12611.9|12613.4|12611.9|12614|12612.5|12612.8|12611.3|139
1686706200000|2023-06-14 01:30:00|12613.3|12611.8|12614.3|12612.8|12614.3|12612.8|12610.5|12609|219
1686706500000|2023-06-14 01:35:00|12614.4|12612.9|12615.8|12614.3|12616.3|12614.8|12614.3|12612.8|187
1686706800000|2023-06-14 01:40:00|12615.5|12614|12613.4|12611.9|12615.5|12614|12613.3|12611.8|177
1686707100000|2023-06-14 01:45:00|12613.3|12611.8|12616.7|12615.2|12616.7|12615.2|12613.3|12611.8|159
1686707400000|2023-06-14 01:50:00|12616.6|12615.1|12617.3|12615.8|12618.3|12616.8|12615.1|12614|175
1686707700000|2023-06-14 01:55:00|12617.4|12615.9|12616.3|12614.8|12617.5|12616|12615.2|12613.7|197
1686708000000|2023-06-14 02:00:00|12616.2|12614.7|12613.3|12611.8|12616.4|12614.9|12613.3|12611.8|216
1686708300000|2023-06-14 02:05:00|12613.4|12611.9|12613|12611.5|12614|12612.5|12611.5|12610|178
1686708600000|2023-06-14 02:10:00|12612.9|12611.4|12613.5|12612|12613.6|12612.1|12611.5|12610|163
1686708900000|2023-06-14 02:15:00|12613.6|12612.1|12613.4|12611.9|12614.1|12612.6|12612.3|12610.8|153
1686709200000|2023-06-14 02:20:00|12613.5|12612|12614.7|12613.2|12615.6|12614.1|12613.3|12611.8|139
1686709500000|2023-06-14 02:25:00|12614.8|12613.3|12615.5|12614|12616.6|12615.1|12614.4|12612.9|184
1686709800000|2023-06-14 02:30:00|12615.4|12613.9|12615.3|12613.8|12616.8|12615.3|12615.3|12613.8|134
1686710100000|2023-06-14 02:35:00|12615.4|12613.9|12615.4|12613.9|12615.5|12614|12614.2|12612.7|126
1686710400000|2023-06-14 02:40:00|12615.3|12613.8|12614.5|12613|12616.3|12614.8|12614.4|12612.9|123
1686710700000|2023-06-14 02:45:00|12614.6|12613.1|12613.9|12612.4|12615.6|12614.1|12612.9|12611.4|149
1686711000000|2023-06-14 02:50:00|12613.7|12612.2|12614|12612.5|12615.2|12613.7|12613.4|12611.9|125
1686711300000|2023-06-14 02:55:00|12614.1|12612.6|12615.4|12614.5|12616|12614.5|12614.1|12612.6|212
1686711600000|2023-06-14 03:00:00|12615.3|12614.4|12614.9|12613.4|12616.5|12615|12614.9|12613.4|179
1686711900000|2023-06-14 03:05:00|12614.5|12613|12614.9|12613.4|12615.6|12614.1|12613.9|12612.4|149
1686712200000|2023-06-14 03:10:00|12614.7|12613.2|12615.5|12614|12616.6|12615.1|12614.4|12612.9|139
1686712500000|2023-06-14 03:15:00|12615.6|12614.1|12615.4|12613.9|12615.7|12614.4|12614.8|12613.3|128
1686712800000|2023-06-14 03:20:00|12615.3|12613.8|12615.5|12614|12615.9|12614.4|12614.8|12613.3|107
1686713100000|2023-06-14 03:25:00|12615.4|12613.9|12616.5|12615|12616.6|12615.3|12615.3|12613.8|119
1686713400000|2023-06-14 03:30:00|12616.4|12614.9|12615.1|12614.2|12616.4|12615.2|12615|12613.9|152
1686713700000|2023-06-14 03:35:00|12615|12614.1|12613.6|12612.1|12615|12614.1|12613.3|12611.8|132
1686714000000|2023-06-14 03:40:00|12613.8|12612.3|12613.6|12612.1|12614.7|12613.2|12612.1|12610.6|134
1686714300000|2023-06-14 03:45:00|12613.5|12612|12614.6|12613.1|12615.1|12613.6|12613.3|12611.8|107
1686714600000|2023-06-14 03:50:00|12614.7|12613.2|12613.1|12612.2|12615.1|12613.6|12612.9|12612|119
1686714900000|2023-06-14 03:55:00|12613.2|12612.3|12613.8|12612.3|12614.5|12613|12613.1|12612|178
1686715200000|2023-06-14 04:00:00|12613.7|12612.2|12608.3|12606.8|12613.7|12612.3|12608.2|12606.7|146
1686715500000|2023-06-14 04:05:00|12608.5|12607|12608.4|12606.9|12609|12607.5|12607.3|12605.8|165
1686715800000|2023-06-14 04:10:00|12608.3|12606.8|12607|12605.5|12608.5|12607|12606.4|12604.9|123
1686716100000|2023-06-14 04:15:00|12607.1|12605.6|12607.6|12606.1|12608.1|12606.6|12606.3|12604.8|138
1686716400000|2023-06-14 04:20:00|12607.5|12606|12608.7|12607.2|12608.8|12607.3|12606.8|12605.3|106
1686716700000|2023-06-14 04:25:00|12608|12606.5|12610.1|12608.6|12610.5|12609|12607.7|12606.5|113
1686717000000|2023-06-14 04:30:00|12610.2|12608.7|12612.5|12611|12612.7|12611.2|12610.1|12608.6|125
1686717300000|2023-06-14 04:35:00|12612.3|12610.8|12612.5|12611|12613.4|12611.9|12611.1|12609.6|105
1686717600000|2023-06-14 04:40:00|12612.4|12610.9|12612.6|12611.1|12613.4|12611.9|12612.1|12610.6|172
1686717900000|2023-06-14 04:45:00|12612.7|12611.2|12614.4|12612.9|12615.7|12614.2|12612.5|12611|175
1686718200000|2023-06-14 04:50:00|12614.3|12612.8|12613.6|12612.1|12615.1|12613.6|12613.2|12611.7|196
1686718500000|2023-06-14 04:55:00|12613.5|12612|12613.1|12611.6|12613.7|12612.2|12612.4|12610.9|167
1686718800000|2023-06-14 05:00:00|12613.2|12611.7|12613.5|12612|12614.4|12613.5|12612|12610.5|203
1686719100000|2023-06-14 05:05:00|12613.6|12612.1|12613.7|12612.2|12614.9|12613.5|12612.7|12611.8|136
1686719400000|2023-06-14 05:10:00|12613.6|12612.1|12613.8|12612.3|12614.7|12613.2|12613.1|12611.6|157
1686719700000|2023-06-14 05:15:00|12613.9|12612.4|12610.2|12608.7|12614.4|12612.9|12609.8|12608.3|199
1686720000000|2023-06-14 05:20:00|12610.3|12608.8|12608.3|12606.8|12610.4|12608.9|12608.2|12606.7|173
1686720300000|2023-06-14 05:25:00|12608.5|12607|12604.5|12603|12609.4|12607.9|12604.4|12602.9|260
1686720600000|2023-06-14 05:30:00|12604.6|12603.1|12605.8|12604.3|12605.8|12604.3|12601.7|12600.2|244
1686720900000|2023-06-14 05:35:00|12605.9|12604.4|12606.9|12605.4|12607.3|12605.8|12605.5|12604|206
1686721200000|2023-06-14 05:40:00|12607|12605.5|12609.9|12608.4|12610.4|12608.9|12606.5|12605|225
1686721500000|2023-06-14 05:45:00|12610|12608.5|12611.5|12610|12612.4|12610.9|12610|12608.5|236
1686721800000|2023-06-14 05:50:00|12611.6|12610.1|12606.5|12605|12611.8|12610.3|12606|12604.5|335
1686722100000|2023-06-14 05:55:00|12606.4|12604.9|12607.9|12598.6|12608.4|12605.3|12602.3|12598|562
1686722400000|2023-06-14 06:00:00|12607.7|12598.8|12607.5|12606|12608.1|12606.2|12602.6|12596.9|574
1686722700000|2023-06-14 06:05:00|12606.8|12605.9|12607.5|12606|12607.9|12606.5|12605.9|12604.7|285
1686723000000|2023-06-14 06:10:00|12607.6|12606.1|12610|12609.1|12612.6|12611.6|12606.8|12605.3|308
1686723300000|2023-06-14 06:15:00|12610.1|12609.2|12607.7|12606.8|12610.1|12609.2|12605.5|12604.6|342
1686723600000|2023-06-14 06:20:00|12607.9|12607|12611.6|12610.1|12612.1|12611.2|12607|12606.1|264
1686723900000|2023-06-14 06:25:00|12611.7|12610.2|12610.8|12609.3|12611.8|12610.8|12609.1|12607.7|204
1686724200000|2023-06-14 06:30:00|12610.6|12609.1|12611.1|12610.2|12613.9|12613|12610.6|12609.1|227
1686724500000|2023-06-14 06:35:00|12611.2|12610.3|12608|12606.5|12612.3|12611|12607.8|12606.3|253
1686724800000|2023-06-14 06:40:00|12607.9|12606.4|12608.4|12606.9|12609.7|12608.6|12606.6|12605.1|301
1686725100000|2023-06-14 06:45:00|12608.2|12606.7|12609.6|12608.1|12609.6|12608.1|12606.2|12604.7|236
1686725400000|2023-06-14 06:50:00|12609.7|12608.2|12607.6|12606.1|12609.7|12608.2|12606.3|12605.2|231
1686725700000|2023-06-14 06:55:00|12607.5|12606|12607.7|12606.2|12607.7|12606.2|12605.6|12604.1|243
1686726000000|2023-06-14 07:00:00|12607.8|12606.3|12612.5|12611.6|12613|12611.6|12605.3|12604.2|401
1686726300000|2023-06-14 07:05:00|12612.6|12611.7|12613.6|12612.7|12613.9|12613|12610.6|12609.1|378
1686726600000|2023-06-14 07:10:00|12613.7|12612.8|12610.4|12608.9|12613.7|12612.8|12608|12606.7|371
1686726900000|2023-06-14 07:15:00|12610.1|12608.6|12605.5|12604|12610.5|12609|12602.2|12600.7|394
1686727200000|2023-06-14 07:20:00|12605.4|12603.9|12605.9|12605|12607.4|12606.5|12602.5|12601.6|315
1686727500000|2023-06-14 07:25:00|12606|12605.1|12613.4|12611.9|12614.8|12613.9|12605.9|12605|401
1686727800000|2023-06-14 07:30:00|12613.2|12611.7|12613.5|12612|12615|12614.1|12611|12610.1|340
1686728100000|2023-06-14 07:35:00|12613.6|12612.1|12610.9|12610|12615.7|12614.8|12609.2|12607.7|342
1686728400000|2023-06-14 07:40:00|12611|12610.1|12614.2|12613.3|12614.7|12613.6|12611|12610.1|216
1686728700000|2023-06-14 07:45:00|12614.3|12613.4|12620.3|12619.4|12622.1|12621.2|12614.2|12613.3|270
1686729000000|2023-06-14 07:50:00|12620.4|12619.5|12620.3|12618.8|12622.3|12621.3|12618.9|12618|274
1686729300000|2023-06-14 07:55:00|12620.4|12618.9|12619.9|12618.4|12622.5|12621.2|12619.3|12617.8|279
1686729600000|2023-06-14 08:00:00|12620|12618.5|12617.6|12616.7|12620.1|12619.2|12615.3|12613.9|261
1686729900000|2023-06-14 08:05:00|12617.5|12616.6|12620.3|12618.8|12620.5|12619.1|12617|12616.1|242
1686730200000|2023-06-14 08:10:00|12620.4|12618.9|12621.6|12620.1|12622.9|12621.4|12619.6|12618.7|286
1686730500000|2023-06-14 08:15:00|12621.7|12620.2|12623.4|12621.9|12624.4|12623.1|12621.3|12619.8|209
1686730800000|2023-06-14 08:20:00|12623.5|12622|12624.1|12623.2|12624.8|12623.3|12621|12619.7|272
1686731100000|2023-06-14 08:25:00|12624.4|12622.9|12630.8|12629.9|12631.7|12630.8|12624.2|12622.7|324
1686731400000|2023-06-14 08:30:00|12630.9|12630|12633.4|12631.9|12633.5|12632|12630.1|12629.1|300
1686731700000|2023-06-14 08:35:00|12633.3|12631.8|12631.1|12629.6|12633.4|12632|12630.2|12629.3|224
1686732000000|2023-06-14 08:40:00|12631.2|12629.7|12632.3|12630.8|12633.1|12632|12630.1|12629.2|222
1686732300000|2023-06-14 08:45:00|12632.4|12630.9|12632.3|12630.8|12633.3|12632.4|12631|12629.7|246
1686732600000|2023-06-14 08:50:00|12632.4|12630.9|12636.2|12635.3|12636.4|12635.4|12631.2|12629.9|196
1686732900000|2023-06-14 08:55:00|12636.6|12635.7|12635.4|12633.9|12638.1|12637.2|12634.6|12633.2|267
1686733200000|2023-06-14 09:00:00|12635.3|12633.8|12638.2|12637.3|12639.4|12638.5|12634.9|12633.8|308
1686733500000|2023-06-14 09:05:00|12638.3|12637.4|12636.2|12634.7|12639.2|12638.1|12635|12633.8|259
1686733800000|2023-06-14 09:10:00|12636.3|12634.8|12634.2|12633.3|12638.1|12636.9|12633.8|12632.6|276
1686734100000|2023-06-14 09:15:00|12633.8|12632.9|12634.1|12633.2|12636.2|12634.8|12632.9|12631.7|242
1686734400000|2023-06-14 09:20:00|12634|12633.1|12637.4|12635.9|12638.1|12636.7|12633.3|12632.1|226
1686734700000|2023-06-14 09:25:00|12637.5|12636|12640.5|12639|12640.6|12639.7|12637.3|12635.8|230
1686735000000|2023-06-14 09:30:00|12640.6|12639.1|12644.2|12642.7|12646.6|12645.5|12639.9|12638.8|354
1686735300000|2023-06-14 09:35:00|12643.5|12642|12640.5|12639|12644|12642.5|12640.1|12638.9|275
1686735600000|2023-06-14 09:40:00|12640.4|12638.9|12644|12643.1|12644.4|12643.1|12640.1|12638.8|207
1686735900000|2023-06-14 09:45:00|12644.2|12643.3|12645.4|12643.9|12646.3|12645.1|12644.1|12643|235
1686736200000|2023-06-14 09:50:00|12645.5|12644|12646.8|12645.3|12647.3|12645.8|12644.3|12643.4|282
1686736500000|2023-06-14 09:55:00|12646.9|12645.4|12646.9|12646|12647.3|12646.1|12645.4|12644|279
1686736800000|2023-06-14 10:00:00|12647|12646.1|12646.5|12645|12649.3|12647.8|12645.7|12644.4|335
1686737100000|2023-06-14 10:05:00|12646.4|12644.9|12645.2|12643.7|12646.5|12645|12644.1|12643|132
1686737400000|2023-06-14 10:10:00|12645.1|12643.6|12644.6|12643.1|12646.1|12644.6|12643.7|12642.8|238
1686737700000|2023-06-14 10:15:00|12644.5|12643|12644.2|12642.7|12644.9|12643.4|12642.3|12640.8|244
1686738000000|2023-06-14 10:20:00|12644.3|12642.8|12646|12644.5|12646.8|12645.3|12643.7|12642.2|228
1686738300000|2023-06-14 10:25:00|12646.1|12644.6|12647.7|12646.8|12648.7|12647.2|12644.9|12643.8|235
1686738600000|2023-06-14 10:30:00|12647.8|12646.9|12648.2|12647.3|12650.1|12649.2|12646.4|12645.4|254
1686738900000|2023-06-14 10:35:00|12648.1|12647.2|12648.7|12647.8|12650.1|12649.2|12646.2|12645.3|281
1686739200000|2023-06-14 10:40:00|12648.3|12647.4|12648.2|12647.3|12649.2|12648.3|12647.9|12647|207
1686739500000|2023-06-14 10:45:00|12648.1|12647.2|12648.8|12647.9|12649|12648.1|12647.3|12646.4|218
1686739800000|2023-06-14 10:50:00|12648.9|12648|12646.3|12645.4|12650|12649.1|12646|12645.1|195
1686740100000|2023-06-14 10:55:00|12646.2|12645.3|12640.2|12638.7|12646.8|12645.6|12640.1|12638.7|338
1686740400000|2023-06-14 11:00:00|12640.1|12638.6|12642.1|12641.2|12642.8|12641.9|12638|12637.1|335
1686740700000|2023-06-14 11:05:00|12642|12641.1|12646.1|12645.2|12646.3|12645.4|12641.9|12641|257
1686741000000|2023-06-14 11:10:00|12646.3|12645.4|12647|12646.1|12649.3|12648.4|12645.6|12644.7|264
1686741300000|2023-06-14 11:15:00|12646.9|12646|12644.3|12643.4|12647.3|12646.4|12644.1|12643.2|229
1686741600000|2023-06-14 11:20:00|12644.2|12643.3|12647.5|12646.6|12648.2|12647.3|12644.2|12643.3|198
1686741900000|2023-06-14 11:25:00|12647.7|12646.8|12648.4|12647.5|12649.6|12648.7|12646.7|12645.8|273
1686742200000|2023-06-14 11:30:00|12648.5|12647.6|12649.3|12647.8|12649.9|12649|12647.8|12646.9|196
1686742500000|2023-06-14 11:35:00|12649.2|12647.7|12645.3|12644.4|12649.3|12647.8|12643.1|12642.2|287
1686742800000|2023-06-14 11:40:00|12645.4|12644.5|12645.3|12644.4|12646.7|12645.5|12645.1|12643.8|242
1686743100000|2023-06-14 11:45:00|12645.2|12644.3|12646.3|12645.4|12647.3|12646.4|12645.1|12644.2|159
1686743400000|2023-06-14 11:50:00|12645.9|12645|12648.4|12647.5|12648.7|12647.8|12645.3|12644.4|188
1686743700000|2023-06-14 11:55:00|12648.5|12647.6|12648.4|12647.5|12648.6|12647.7|12647.6|12646.7|136
1686744000000|2023-06-14 12:00:00|12648.3|12647.4|12648.1|12647.2|12649|12648.1|12647.4|12646.5|177
1686744300000|2023-06-14 12:05:00|12648.2|12647.3|12648.8|12647.9|12648.9|12648|12647.3|12646.4|176
1686744600000|2023-06-14 12:10:00|12648.9|12648|12654.1|12653.2|12654.4|12653.3|12648.6|12647.7|233
1686744900000|2023-06-14 12:15:00|12654|12653.1|12655.3|12654.4|12658.8|12657.3|12653|12652.1|392
1686745200000|2023-06-14 12:20:00|12654.9|12654|12658.1|12657.2|12660.1|12659.2|12654.2|12653.3|354
1686745500000|2023-06-14 12:25:00|12658|12657.1|12658.1|12654.4|12659.9|12658.4|12655.3|12653.9|429
1686745800000|2023-06-14 12:30:00|12658.2|12654.3|12666.4|12664.9|12666.6|12665.7|12655.1|12649.9|893
1686746100000|2023-06-14 12:35:00|12666.3|12664.8|12663.6|12662.1|12668.2|12667.1|12661.7|12660.2|657
1686746400000|2023-06-14 12:40:00|12663.8|12662.3|12670.4|12668.9|12672.2|12671.3|12660.6|12659.5|546
1686746700000|2023-06-14 12:45:00|12670.6|12669.1|12663.5|12662|12672|12670.5|12661.3|12659.8|581
1686747000000|2023-06-14 12:50:00|12663.7|12662.2|12674.5|12673|12674.6|12673.1|12663.4|12661.9|496
1686747300000|2023-06-14 12:55:00|12674.6|12673.1|12675.2|12674.3|12679.4|12677.9|12674.2|12672.7|424
1686747600000|2023-06-14 13:00:00|12675.4|12673.9|12676.2|12675.3|12678.4|12677.5|12672.8|12671.5|439
1686747900000|2023-06-14 13:05:00|12676.1|12675.2|12675.4|12673.9|12676.6|12675.5|12671.9|12671|391
1686748200000|2023-06-14 13:10:00|12675.3|12673.8|12677|12676.1|12680.4|12679.5|12675.3|12673.8|375
1686748500000|2023-06-14 13:15:00|12676.9|12676|12680.8|12679.9|12681.8|12680.9|12674.8|12673.5|450
1686748800000|2023-06-14 13:20:00|12680.9|12680|12683.1|12682.2|12684.1|12683.2|12678.8|12677.9|342
1686749100000|2023-06-14 13:25:00|12683.3|12682.4|12682|12680.5|12687.3|12686.4|12681.5|12680.3|395
1686749400000|2023-06-14 13:30:00|12681.9|12680.4|12682.7|12681.2|12683.7|12682.8|12679.8|12678.6|541
1686749700000|2023-06-14 13:35:00|12682.5|12681|12686.2|12685.3|12687|12686.1|12681.5|12680.4|477
1686750000000|2023-06-14 13:40:00|12686.3|12685.4|12690.9|12690|12693|12692.1|12685.9|12685|463
1686750300000|2023-06-14 13:45:00|12690.8|12689.9|12687.8|12686.9|12692|12691.1|12684.9|12683.4|506
1686750600000|2023-06-14 13:50:00|12687.7|12686.8|12685.7|12684.8|12688.6|12687.7|12684.7|12683.2|401
1686750900000|2023-06-14 13:55:00|12685.6|12684.7|12684.2|12683.3|12686|12685.1|12683|12682.1|393
1686751200000|2023-06-14 14:00:00|12684.3|12683.4|12680.8|12679.9|12684.9|12684|12680.1|12679.2|373
1686751500000|2023-06-14 14:05:00|12680.9|12680|12685.8|12684.9|12687|12686.1|12680.6|12679.7|324
1686751800000|2023-06-14 14:10:00|12685.9|12685|12686.1|12685.2|12686.9|12686|12684.7|12683.8|326
1686752100000|2023-06-14 14:15:00|12686.2|12685.3|12688.5|12687|12689.7|12688.8|12685.3|12684.4|324
1686752400000|2023-06-14 14:20:00|12688.4|12686.9|12695.9|12694.4|12696.1|12695|12688.4|12686.9|405
1686752700000|2023-06-14 14:25:00|12695.8|12694.3|12697.7|12696.2|12697.8|12696.6|12694.7|12693.2|417
1686753000000|2023-06-14 14:30:00|12697.8|12696.3|12694.9|12694|12698.6|12697.1|12694.9|12694|330
1686753300000|2023-06-14 14:35:00|12694.8|12693.9|12697.9|12697|12698.4|12697.5|12693.8|12692.9|296
1686753600000|2023-06-14 14:40:00|12698|12697.1|12696.2|12694.7|12699.1|12698|12696|12694.7|268
1686753900000|2023-06-14 14:45:00|12696.1|12694.6|12697.9|12697|12699.6|12698.7|12695.8|12694.6|263
1686754200000|2023-06-14 14:50:00|12697.6|12696.7|12694.1|12693.2|12697.8|12696.9|12694|12693.1|331
1686754500000|2023-06-14 14:55:00|12693.9|12693|12696.3|12695.4|12697.6|12696.7|12691|12689.7|398
1686754800000|2023-06-14 15:00:00|12696.1|12695.2|12689.6|12688.1|12696.1|12695.2|12689|12687.9|462
1686755100000|2023-06-14 15:05:00|12689.7|12688.2|12690.6|12689.7|12690.9|12690|12688.2|12686.7|247
1686755400000|2023-06-14 15:10:00|12690.7|12689.8|12690.4|12688.9|12691.4|12690.4|12688.9|12687.5|228
1686755700000|2023-06-14 15:15:00|12690.3|12688.8|12694.8|12693.9|12695.6|12694.2|12690.3|12688.8|241
1686756000000|2023-06-14 15:20:00|12694.6|12693.1|12694.8|12693.9|12696|12695.1|12692.5|12691.4|218
1686756300000|2023-06-14 15:25:00|12694.9|12694|12694.9|12694|12697.5|12696.2|12694.3|12693.4|279
1686756600000|2023-06-14 15:30:00|12695|12694.1|12696|12695.1|12697.8|12696.9|12695|12694.1|234
1686756900000|2023-06-14 15:35:00|12696.1|12695.2|12695.3|12694.4|12696.3|12695.4|12694.4|12693.5|279
1686757200000|2023-06-14 15:40:00|12695.2|12694.3|12697.5|12696.6|12698.2|12697.3|12694.9|12694|259
1686757500000|2023-06-14 15:45:00|12697.4|12696.5|12694.6|12693.7|12698|12697.1|12694.6|12693.7|321
1686757800000|2023-06-14 15:50:00|12694.1|12693.2|12694.5|12693|12696.3|12695.3|12693.2|12692.3|281
1686758100000|2023-06-14 15:55:00|12694.6|12693.1|12694.9|12694|12694.9|12694|12692.7|12691.2|317
1686758400000|2023-06-14 16:00:00|12694.8|12693.9|12693.4|12691.9|12694.8|12693.9|12692.1|12691.2|315
1686758700000|2023-06-14 16:05:00|12693.5|12692|12693|12692.1|12694.4|12693.5|12692.2|12691.3|280
1686759000000|2023-06-14 16:10:00|12692.9|12692|12695|12694.1|12695.6|12694.4|12692.1|12691.2|253
1686759300000|2023-06-14 16:15:00|12694.9|12694|12697.1|12696.2|12697.2|12696.3|12693.1|12692.2|272
1686759600000|2023-06-14 16:20:00|12697.2|12696.3|12697.2|12696.3|12698.3|12697.4|12697.1|12696.2|158
1686759900000|2023-06-14 16:25:00|12697.3|12696.4|12698|12697.1|12699.1|12698.2|12697.1|12696.2|209
1686760200000|2023-06-14 16:30:00|12697.7|12696.8|12697.1|12696.2|12697.8|12696.9|12695.8|12694.9|236
1686760500000|2023-06-14 16:35:00|12697|12696.1|12693.2|12692.3|12697.5|12696.6|12692.4|12691.5|200
1686760800000|2023-06-14 16:40:00|12693.3|12692.4|12690|12689.1|12693.3|12692.4|12690|12689.1|206
1686761100000|2023-06-14 16:45:00|12690.1|12689.2|12694.3|12693.4|12696|12695.1|12690.1|12689.2|272
1686761400000|2023-06-14 16:50:00|12694.2|12693.3|12694.3|12693.4|12694.5|12693.6|12693.4|12692.5|237
1686761700000|2023-06-14 16:55:00|12694.2|12693.3|12695.5|12694.6|12696.9|12696|12693.4|12692.5|217
1686762000000|2023-06-14 17:00:00|12695.6|12694.7|12693.2|12692.3|12695.6|12694.7|12692.4|12691.5|260
1686762300000|2023-06-14 17:05:00|12693.1|12692.2|12691.3|12690.4|12693.4|12692.5|12691.2|12690.3|180
1686762600000|2023-06-14 17:10:00|12691.4|12690.5|12690.4|12689.5|12691.7|12690.8|12689.9|12689|184
1686762900000|2023-06-14 17:15:00|12690.3|12689.4|12688.4|12687.5|12690.3|12689.4|12688.3|12687.4|174
1686763200000|2023-06-14 17:20:00|12688.3|12687.4|12689.3|12688.4|12689.6|12688.5|12688|12686.9|199
1686763500000|2023-06-14 17:25:00|12689.2|12688.3|12687.5|12686.6|12689.4|12688.4|12687.4|12686.5|196
1686763800000|2023-06-14 17:30:00|12687.4|12686.5|12688.3|12687.4|12689.7|12688.5|12686.1|12685.2|238
1686764100000|2023-06-14 17:35:00|12688.2|12687.3|12692|12690.5|12692.2|12690.7|12686.8|12685.9|144
1686764400000|2023-06-14 17:40:00|12692.1|12690.6|12692.4|12690.9|12693.4|12692.3|12689.1|12688.1|198
1686764700000|2023-06-14 17:45:00|12692.5|12691|12688.6|12687.1|12692.9|12691.4|12688.2|12687|257
1686765000000|2023-06-14 17:50:00|12688.5|12687|12686.2|12684.7|12688.5|12687|12684.3|12682.8|357
1686765300000|2023-06-14 17:55:00|12686.3|12684.8|12686.2|12675.2|12692.3|12686.2|12685.3|12675.2|671
1686765600000|2023-06-14 18:00:00|12685.7|12674.7|12653.3|12651|12689.4|12678.4|12642.8|12640.5|2300
1686765900000|2023-06-14 18:05:00|12653.2|12650.9|12635.5|12633.6|12653.2|12650.9|12627.9|12625.9|1828
1686766200000|2023-06-14 18:10:00|12635.6|12634|12646.3|12644.8|12647.5|12646|12633.7|12632|1746
1686766500000|2023-06-14 18:15:00|12645.8|12644.2|12639|12637.5|12650.7|12649.2|12635.6|12634.1|1623
1686766800000|2023-06-14 18:20:00|12639.5|12638|12638.6|12637.1|12642.8|12641.3|12633.6|12632.1|1100
1686767100000|2023-06-14 18:25:00|12638.3|12636.8|12639|12637.5|12643.6|12642.1|12633.5|12632|931
1686767400000|2023-06-14 18:30:00|12638.9|12637.4|12641.2|12639.7|12652|12650.5|12635.1|12633.6|1379
1686767700000|2023-06-14 18:35:00|12640.5|12639|12659.1|12657.6|12667|12665.5|12640.3|12638.8|1630
1686768000000|2023-06-14 18:40:00|12659|12657.5|12674.5|12673|12676.4|12674.9|12657.2|12655.7|1431
1686768300000|2023-06-14 18:45:00|12674.6|12673.1|12682.9|12681.4|12683.3|12681.8|12662.7|12661.2|1305
1686768600000|2023-06-14 18:50:00|12683.1|12681.6|12678.4|12676.9|12685.2|12684.3|12668.6|12667.1|1327
1686768900000|2023-06-14 18:55:00|12678.2|12676.7|12670.2|12668.7|12678.6|12677.1|12665.3|12663.8|1265
1686769200000|2023-06-14 19:00:00|12669.5|12668|12672.2|12670.7|12675.4|12673.9|12668|12666.5|1058
1686769500000|2023-06-14 19:05:00|12672|12670.5|12678.3|12676.8|12680.9|12679.4|12669.1|12667.6|1021
1686769800000|2023-06-14 19:10:00|12678.4|12676.9|12669|12667.5|12678.9|12678|12669|12667.5|934
1686770100000|2023-06-14 19:15:00|12669.1|12667.6|12661|12660.1|12669.2|12667.7|12657.8|12656.4|1008
1686770400000|2023-06-14 19:20:00|12660.9|12660|12668.3|12667.4|12670.7|12669.8|12659.4|12658.2|916
1686770700000|2023-06-14 19:25:00|12668.4|12667.5|12658.7|12657.2|12671.7|12670.7|12658.3|12657|739
1686771000000|2023-06-14 19:30:00|12658.6|12657.7|12667.3|12665.8|12667.6|12666.2|12654.9|12653.4|681
1686771300000|2023-06-14 19:35:00|12667.4|12665.9|12662.1|12660.6|12667.8|12666.6|12660.6|12659.3|584
1686771600000|2023-06-14 19:40:00|12662.2|12660.7|12663.2|12661.7|12663.7|12662.2|12659.3|12657.8|450
1686771900000|2023-06-14 19:45:00|12663|12661.5|12662.8|12661.3|12664.6|12663.3|12659|12657.5|435
1686772200000|2023-06-14 19:50:00|12662.6|12661.1|12661.6|12660.1|12664.7|12663.2|12659.5|12658|612
1686772500000|2023-06-14 19:55:00|12661.7|12660.2|12659.3|12657.8|12663.3|12661.8|12657.9|12656.4|447
1686772800000|2023-06-14 20:00:00|12658.9|12657.4|12660|12658.5|12660.6|12659.4|12657.4|12655.9|284
1686773100000|2023-06-14 20:05:00|12659.9|12658.4|12665.3|12663.8|12665.6|12664.1|12659.6|12658.1|248
1686773400000|2023-06-14 20:10:00|12665|12663.5|12662.1|12660.6|12665.1|12663.6|12661|12659.5|145
1686773700000|2023-06-14 20:15:00|12662.2|12660.7|12662.4|12660.9|12663.2|12661.7|12660.5|12659|151
1686774000000|2023-06-14 20:20:00|12662.3|12660.8|12662.9|12661.4|12663.8|12662.3|12662.3|12660.8|101
1686774300000|2023-06-14 20:25:00|12663|12661.5|12662.3|12660.8|12663.1|12661.6|12662|12660.5|134
1686774600000|2023-06-14 20:30:00|12662.4|12660.9|12662.6|12661.1|12663.6|12662.4|12662.2|12660.7|104
1686774900000|2023-06-14 20:35:00|12662.5|12661|12663.3|12661.8|12663.6|12662.1|12661.8|12660.3|123
1686775200000|2023-06-14 20:40:00|12663.4|12661.9|12663.1|12661.6|12664.4|12662.9|12662.5|12661|196
1686775500000|2023-06-14 20:45:00|12663|12661.5|12662.6|12661.1|12663.2|12661.7|12662.3|12660.8|190
1686775800000|2023-06-14 20:50:00|12662.7|12661.2|12661.8|12660.3|12663.3|12661.8|12661.7|12660.2|148
1686776100000|2023-06-14 20:55:00|12662.3|12659.9|12670.5|12658.6|12670.5|12660.9|12661.1|12657.5|551
1686776400000|2023-06-14 21:00:00|12672.3|12660.4|12666.5|12654.6|12673.7|12661.8|12666.4|12654.5|33
1686776700000|2023-06-14 21:05:00|12666.8|12654.9|12668.9|12657|12669.1|12657.2|12666.8|12654.9|31
1686777000000|2023-06-14 21:10:00|12669|12657.1|12668.1|12656.2|12669.1|12657.2|12668.1|12656.2|30
1686777300000|2023-06-14 21:15:00|12668.2|12656.3|12668.6|12656.7|12668.8|12656.9|12667.3|12655.4|21
1686777600000|2023-06-14 21:20:00|12669.1|12657.2|12666.7|12656.4|12669.4|12657.5|12666.7|12656.4|7
1686777900000|2023-06-14 21:25:00|12667.1|12656|12667|12655.1|12669.5|12657.6|12666.1|12654.2|40
1686778200000|2023-06-14 21:30:00|12666.9|12655|12668.3|12656.4|12668.5|12656.6|12666.6|12654.7|42
1686778500000|2023-06-14 21:35:00|12668.4|12656.5|12670.4|12658.6|12670.4|12658.7|12667.9|12656|22
1686778800000|2023-06-14 21:40:00|12667.5|12655.6|12667.6|12655.7|12668.7|12656.8|12667.2|12655.3|20
1686779100000|2023-06-14 21:45:00|12668.1|12656.2|12668.3|12656.4|12668.8|12656.9|12667.8|12656.2|28
1686779400000|2023-06-14 21:50:00|12668.4|12656.6|12666.9|12656.7|12668.5|12657|12666.9|12656.5|18
1686779700000|2023-06-14 21:55:00|12667|12656.8|12669.1|12657.2|12669.5|12659.3|12666.4|12656.8|49
1686780000000|2023-06-14 22:00:00|12669.5|12657.6|12665.1|12660.8|12670|12660.9|12663.3|12656.9|161
1686780300000|2023-06-14 22:05:00|12664.6|12661.3|12664.6|12661.5|12665.3|12661.8|12664|12660.8|77
1686780600000|2023-06-14 22:10:00|12664.7|12661.4|12664.6|12661.6|12664.8|12662.2|12663.4|12660.7|172
1686780900000|2023-06-14 22:15:00|12664.5|12661.5|12664|12661.7|12664.5|12661.8|12663.1|12660.8|89
1686781200000|2023-06-14 22:20:00|12663.9|12661.6|12663.6|12662.1|12664.3|12662.2|12663.6|12661|85
1686781500000|2023-06-14 22:25:00|12663.7|12662.2|12663.5|12661.2|12664.1|12662.2|12663.1|12660.8|97
1686781800000|2023-06-14 22:30:00|12663.9|12661.6|12664.7|12663.2|12665.5|12663.9|12663.3|12661.6|143
1686782100000|2023-06-14 22:35:00|12664.6|12663.1|12665.1|12663.6|12665.4|12663.6|12664.6|12663.1|24
1686782400000|2023-06-14 22:40:00|12665|12663.5|12665|12662.7|12665.6|12663.6|12664.5|12662.7|37
1686782700000|2023-06-14 22:45:00|12664.6|12663.1|12660.8|12659.3|12665|12663.1|12660.6|12659|136
1686783000000|2023-06-14 22:50:00|12660.7|12659.2|12663|12660.9|12663.1|12661.3|12660.7|12659.2|78
1686783300000|2023-06-14 22:55:00|12662.7|12661.2|12662.4|12660.1|12663.3|12661.3|12662.3|12660.1|32
1686783600000|2023-06-14 23:00:00|12662.3|12660|12661.6|12660.1|12663.5|12662|12661.4|12659.9|76
1686783900000|2023-06-14 23:05:00|12661.5|12660|12663.5|12662|12664.5|12663|12661.5|12660|73
1686784200000|2023-06-14 23:10:00|12663.4|12661.9|12663.4|12661.9|12664.9|12663.4|12662.4|12660.9|45
1686784500000|2023-06-14 23:15:00|12663.5|12662|12666.6|12665.1|12666.7|12665.2|12663.4|12661.9|66
1686784800000|2023-06-14 23:20:00|12666.5|12665|12665.4|12663.9|12667|12665.5|12665.4|12663.9|43
1686785100000|2023-06-14 23:25:00|12665.6|12664.1|12667.6|12666.1|12667.9|12666.4|12665.5|12664|53
1686785400000|2023-06-14 23:30:00|12667.7|12666.2|12668.4|12666.9|12671.2|12669.7|12667.7|12666.2|68
1686785700000|2023-06-14 23:35:00|12668.3|12666.8|12668.6|12667.1|12668.8|12667.3|12668.3|12666.8|52
1686786000000|2023-06-14 23:40:00|12668.5|12667|12669|12667.5|12669.1|12667.6|12667.7|12666.2|49
1686786300000|2023-06-14 23:45:00|12669.1|12667.6|12669|12667.5|12669.2|12667.7|12668.5|12667|50
1686786600000|2023-06-14 23:50:00|12669.1|12667.6|12669.9|12668.4|12670|12668.5|12668.7|12667.2|48
1686786900000|2023-06-14 23:55:00|12669.6|12668.1|12671.6|12670.1|12671.6|12670.1|12669.6|12668.1|84
1686787200000|2023-06-15 00:00:00|12671.7|12670.2|12671.7|12670.2|12674.9|12673.4|12670.9|12669.4|148
1686787500000|2023-06-15 00:05:00|12671.8|12670.3|12670.7|12669.2|12673.6|12672.1|12670.4|12668.9|49
1686787800000|2023-06-15 00:10:00|12670.6|12669.1|12668.4|12666.9|12671|12669.5|12668.4|12666.9|82
1686788100000|2023-06-15 00:15:00|12668.3|12666.8|12667.7|12666.2|12669.1|12667.6|12667.1|12665.6|111
1686788400000|2023-06-15 00:20:00|12667.6|12666.1|12665.4|12663.9|12667.7|12666.2|12665.4|12663.9|88
1686788700000|2023-06-15 00:25:00|12665.5|12664|12667.4|12665.9|12667.8|12666.3|12664.9|12663.4|134
1686789000000|2023-06-15 00:30:00|12667.6|12666.1|12667.6|12666.1|12668.3|12666.8|12666.3|12664.8|78
1686789300000|2023-06-15 00:35:00|12667.5|12666|12665.4|12663.9|12667.8|12666.3|12665.4|12663.9|96
1686789600000|2023-06-15 00:40:00|12665.5|12664|12663.1|12661.6|12666|12664.5|12663.1|12661.6|144
1686789900000|2023-06-15 00:45:00|12663.3|12661.8|12663.2|12661.7|12664.2|12662.9|12662.6|12661.1|123
1686790200000|2023-06-15 00:50:00|12663.1|12661.6|12659.3|12657.8|12663.9|12662.4|12657|12656.1|244
1686790500000|2023-06-15 00:55:00|12659|12657.5|12660|12658.5|12660.8|12659.6|12657.4|12655.9|254
1686790800000|2023-06-15 01:00:00|12659.9|12658.4|12656.6|12655.1|12660.8|12659.3|12656.4|12654.9|234
1686791100000|2023-06-15 01:05:00|12656.5|12655|12657.1|12655.6|12657.8|12656.3|12655.2|12653.7|176
1686791400000|2023-06-15 01:10:00|12657|12655.5|12649|12647.5|12657.1|12655.6|12648.3|12646.8|270
1686791700000|2023-06-15 01:15:00|12649.2|12647.7|12647.9|12646.4|12651.6|12650.1|12644.9|12643.4|296
1686792000000|2023-06-15 01:20:00|12647.8|12646.3|12645|12643.5|12649.9|12648.4|12643.5|12642|235
1686792300000|2023-06-15 01:25:00|12644.9|12643.4|12645.5|12644|12645.7|12644.2|12642.7|12641.2|228
1686792600000|2023-06-15 01:30:00|12645.4|12643.9|12642.1|12640.6|12648.6|12647.1|12641.5|12640|421
1686792900000|2023-06-15 01:35:00|12642.3|12640.8|12644|12642.5|12646.1|12644.6|12640.8|12638.9|426
1686793200000|2023-06-15 01:40:00|12644.1|12642.6|12642.2|12640.7|12645|12643.3|12642.2|12640.7|204
1686793500000|2023-06-15 01:45:00|12642.1|12640.6|12641.2|12639.7|12642.9|12641.4|12639.4|12637.9|218
1686793800000|2023-06-15 01:50:00|12641.1|12639.6|12639.7|12638.2|12644|12642.5|12639.7|12638.2|151
1686794100000|2023-06-15 01:55:00|12639.6|12638.1|12636.5|12635|12639.6|12638.1|12635.2|12633.3|310
1686794400000|2023-06-15 02:00:00|12636.4|12634.9|12639.8|12638.3|12640.8|12639.3|12632.5|12631|312
1686794700000|2023-06-15 02:05:00|12639.5|12638|12639.3|12637.8|12642.8|12641.3|12638.3|12636.8|221
1686795000000|2023-06-15 02:10:00|12639.4|12637.9|12638.6|12637.1|12639.7|12638.2|12634.4|12632.9|233
1686795300000|2023-06-15 02:15:00|12639.2|12637.7|12638.6|12637.1|12641.4|12639.9|12637.6|12636.1|182
1686795600000|2023-06-15 02:20:00|12638.7|12637.2|12634.3|12632.8|12639.6|12638.1|12632.2|12630.7|410
1686795900000|2023-06-15 02:25:00|12634.4|12632.9|12636.3|12634.8|12637.1|12635.6|12634.3|12632.7|182
1686796200000|2023-06-15 02:30:00|12636.2|12634.7|12632.1|12630.6|12638.2|12636.7|12631.1|12629.6|133
1686796500000|2023-06-15 02:35:00|12632.9|12631.4|12634.6|12633.1|12634.8|12633.3|12632.8|12631.3|266
1686796800000|2023-06-15 02:40:00|12634.4|12632.9|12634.2|12632.7|12634.8|12633.3|12630.6|12629.1|174
1686797100000|2023-06-15 02:45:00|12634.3|12632.8|12635.4|12633.9|12635.7|12634.2|12634.2|12632.7|127
1686797400000|2023-06-15 02:50:00|12635.3|12633.8|12635.5|12634|12636|12634.5|12634.1|12632.6|123
1686797700000|2023-06-15 02:55:00|12635.7|12634.2|12635.4|12633.9|12637.7|12636.2|12635.2|12633.7|151
1686798000000|2023-06-15 03:00:00|12635.2|12633.7|12637.1|12635.6|12637.6|12636.1|12634.6|12633.1|139
1686798300000|2023-06-15 03:05:00|12637|12635.5|12640.8|12639.3|12640.8|12639.3|12636.9|12635.4|139
1686798600000|2023-06-15 03:10:00|12640.9|12639.4|12640.6|12639.1|12640.9|12639.4|12639.4|12637.9|118
1686798900000|2023-06-15 03:15:00|12640.5|12639|12638.4|12636.9|12640.9|12639.4|12638.3|12636.8|205
1686799200000|2023-06-15 03:20:00|12638.5|12637|12638.6|12637.1|12638.8|12637.3|12637.7|12636.2|177
1686799500000|2023-06-15 03:25:00|12638.7|12637.2|12638.4|12636.9|12639.4|12637.9|12638.1|12636.8|136
1686799800000|2023-06-15 03:30:00|12638.3|12636.8|12641.9|12640.4|12642.1|12640.6|12638.3|12636.8|150
1686800100000|2023-06-15 03:35:00|12642|12640.5|12641.7|12640.2|12643|12641.5|12641.4|12639.9|197
1686800400000|2023-06-15 03:40:00|12641.6|12640.1|12642.6|12641.1|12642.7|12641.2|12640.4|12638.9|153
1686800700000|2023-06-15 03:45:00|12642.7|12641.2|12640.4|12638.9|12642.8|12641.3|12640.2|12638.7|111
1686801000000|2023-06-15 03:50:00|12640.5|12639|12643.1|12641.6|12643.2|12641.7|12640.5|12639|105
1686801300000|2023-06-15 03:55:00|12643|12641.5|12645|12643.5|12645.1|12643.6|12641.9|12640.4|315
1686801600000|2023-06-15 04:00:00|12645.1|12643.6|12643|12641.5|12645.3|12643.8|12640.5|12639|243
1686801900000|2023-06-15 04:05:00|12642.9|12641.4|12638.7|12637.2|12643|12641.5|12636.1|12634.9|262
1686802200000|2023-06-15 04:10:00|12638.8|12637.3|12639.8|12638.3|12639.8|12638.6|12637.5|12636|143
1686802500000|2023-06-15 04:15:00|12639.7|12638.2|12641.7|12640.2|12642.4|12640.9|12639.5|12638.2|159
1686802800000|2023-06-15 04:20:00|12641.6|12640.1|12639.9|12638.4|12641.7|12640.4|12639.6|12638.1|140
1686803100000|2023-06-15 04:25:00|12640|12638.5|12637.4|12635.9|12640.3|12638.8|12636.8|12635.3|152
1686803400000|2023-06-15 04:30:00|12637.5|12636|12640.5|12639|12640.6|12639.4|12637.5|12636|89
1686803700000|2023-06-15 04:35:00|12640.4|12638.9|12641.8|12640.3|12642.5|12641|12640.3|12638.9|181
1686804000000|2023-06-15 04:40:00|12641.7|12640.2|12640.4|12638.9|12641.9|12640.4|12640.1|12638.6|132
1686804300000|2023-06-15 04:45:00|12640.5|12639|12640.9|12639.4|12643.8|12642.3|12640.5|12639|107
1686804600000|2023-06-15 04:50:00|12640.7|12639.2|12639.5|12638|12641.1|12639.6|12639.5|12638|186
1686804900000|2023-06-15 04:55:00|12639.6|12638.1|12638.7|12637.2|12640.9|12639.4|12638.6|12637.1|97
1686805200000|2023-06-15 05:00:00|12638.6|12637.1|12635.7|12634.2|12638.6|12637.1|12633.7|12632.2|278
1686805500000|2023-06-15 05:05:00|12635.6|12634.1|12633.8|12632.3|12636.1|12634.6|12632.8|12631.3|199
1686805800000|2023-06-15 05:10:00|12633.9|12632.4|12635|12633.5|12635.2|12633.7|12632.7|12631.2|167
1686806100000|2023-06-15 05:15:00|12635.4|12634.5|12637.9|12636.4|12638.4|12636.9|12635.4|12633.9|178
1686806400000|2023-06-15 05:20:00|12638.2|12636.7|12638.2|12636.7|12639.4|12637.9|12637|12635.5|194
1686806700000|2023-06-15 05:25:00|12638.3|12636.8|12643.8|12642.3|12644.9|12644|12637.8|12636.3|235
1686807000000|2023-06-15 05:30:00|12644|12642.5|12647.7|12646.2|12647.8|12646.3|12643.8|12642.3|288
1686807300000|2023-06-15 05:35:00|12647.6|12646.1|12650.1|12648.6|12651.8|12650.3|12647.6|12646.1|303
1686807600000|2023-06-15 05:40:00|12649.9|12648.4|12651.1|12649.6|12652.1|12650.6|12648.9|12647.4|235
1686807900000|2023-06-15 05:45:00|12651.2|12649.7|12653|12651.5|12654.3|12652.8|12650.1|12648.6|244
1686808200000|2023-06-15 05:50:00|12652.9|12651.4|12653.3|12651.8|12657.1|12655.6|12652.1|12650.6|243
1686808500000|2023-06-15 05:55:00|12653.2|12651.7|12651|12649.5|12656.3|12654.8|12651|12649.5|238
1686808800000|2023-06-15 06:00:00|12651.1|12649.6|12653.8|12652.3|12655.1|12653.6|12647.4|12645.9|535
1686809100000|2023-06-15 06:05:00|12653.6|12652.1|12654.9|12653.4|12658.8|12657.3|12653.6|12652.1|420
1686809400000|2023-06-15 06:10:00|12654.8|12653.3|12653.4|12651.9|12655.2|12653.7|12651.7|12650.2|361
1686809700000|2023-06-15 06:15:00|12653.5|12652|12651.4|12649.9|12655.5|12654|12650.9|12649.4|383
1686810000000|2023-06-15 06:20:00|12651.3|12649.8|12650.6|12649.1|12651.6|12650.1|12646.8|12645.3|385
1686810300000|2023-06-15 06:25:00|12650.5|12649|12647|12645.5|12653|12652|12646|12644.5|348
1686810600000|2023-06-15 06:30:00|12646.8|12645.3|12647.3|12645.8|12650.8|12649.3|12645.9|12644.9|275
1686810900000|2023-06-15 06:35:00|12647.4|12645.9|12642.9|12641.4|12647.9|12646.4|12641.6|12640.1|355
1686811200000|2023-06-15 06:40:00|12642.8|12641.3|12641|12639.5|12645.2|12643.7|12640.4|12638.9|306
1686811500000|2023-06-15 06:45:00|12640.9|12639.4|12640.7|12639.2|12641.5|12640|12638.8|12637.3|287
1686811800000|2023-06-15 06:50:00|12640.6|12639.1|12640.8|12639.3|12641.7|12640.2|12636.9|12635.4|300
1686812100000|2023-06-15 06:55:00|12641|12639.5|12649|12647.5|12649.5|12648.4|12640.2|12638.7|320
1686812400000|2023-06-15 07:00:00|12649.1|12647.6|12645.2|12644.3|12650.6|12649.1|12643.6|12642.1|397
1686812700000|2023-06-15 07:05:00|12645.3|12644.4|12644|12642.5|12647.8|12646.3|12641.4|12640.5|454
1686813000000|2023-06-15 07:10:00|12644.2|12642.7|12643.2|12642.3|12645.2|12644.3|12640.7|12639.2|269
1686813300000|2023-06-15 07:15:00|12643.3|12642.4|12652.6|12651.1|12652.9|12651.4|12641.5|12640.6|334
1686813600000|2023-06-15 07:20:00|12652.7|12651.2|12647.7|12646.2|12654|12652.5|12645.5|12644.6|245
1686813900000|2023-06-15 07:25:00|12647.8|12646.3|12647.6|12646.7|12650.8|12649.3|12645.9|12645|307
1686814200000|2023-06-15 07:30:00|12647.5|12646.6|12650.5|12649|12655.7|12654.5|12645.7|12644.2|337
1686814500000|2023-06-15 07:35:00|12650.6|12649.1|12641.6|12640.7|12650.6|12649.1|12640.1|12639|358
1686814800000|2023-06-15 07:40:00|12641.5|12640.6|12644.7|12643.2|12649.3|12648.3|12641.3|12640|375
1686815100000|2023-06-15 07:45:00|12644.9|12643.4|12648.6|12647.7|12649.1|12648.2|12644.3|12643.1|271
1686815400000|2023-06-15 07:50:00|12648.3|12647.4|12650.1|12649.2|12650.7|12649.8|12646.2|12645.3|257
1686815700000|2023-06-15 07:55:00|12650.2|12649.3|12655.7|12654.2|12657.9|12656.4|12649.1|12648.2|372
1686816000000|2023-06-15 08:00:00|12655.6|12654.1|12653.7|12652.2|12656.9|12655.8|12652.7|12651.7|320
1686816300000|2023-06-15 08:05:00|12653.6|12652.1|12654.6|12653.7|12657.8|12656.7|12653.2|12651.7|268
1686816600000|2023-06-15 08:10:00|12654.5|12653.6|12659.7|12658.2|12661.2|12659.9|12653.5|12652.6|242
1686816900000|2023-06-15 08:15:00|12660.1|12658.6|12661.1|12659.6|12661.3|12659.9|12658.5|12657|242
1686817200000|2023-06-15 08:20:00|12661|12659.5|12658.8|12657.3|12662.8|12661.3|12658|12656.5|314
1686817500000|2023-06-15 08:25:00|12658.9|12657.4|12664.7|12663.2|12665.6|12664.1|12658.1|12656.6|262
1686817800000|2023-06-15 08:30:00|12664.8|12663.3|12670|12668.5|12670.1|12668.6|12664.8|12663.3|302
1686818100000|2023-06-15 08:35:00|12669.9|12668.4|12672|12670.5|12673.1|12672|12668|12666.5|250
1686818400000|2023-06-15 08:40:00|12671.5|12670.6|12665.9|12664.4|12671.5|12670.6|12665.9|12664.4|259
1686818700000|2023-06-15 08:45:00|12665.8|12664.3|12669|12667.5|12672.3|12670.8|12665.6|12664.3|228
1686819000000|2023-06-15 08:50:00|12668.9|12667.4|12662.9|12661.4|12669|12667.5|12662.9|12661.4|172
1686819300000|2023-06-15 08:55:00|12662.8|12661.3|12661.9|12660.4|12664.8|12663.3|12661.1|12659.6|248
1686819600000|2023-06-15 09:00:00|12662|12660.5|12660.9|12659.4|12662.1|12660.6|12658.1|12657.2|176
1686819900000|2023-06-15 09:05:00|12661|12659.5|12663.8|12662.3|12664.1|12662.6|12660.9|12659.4|212
1686820200000|2023-06-15 09:10:00|12663.9|12662.4|12666.5|12665|12667.7|12666.2|12663.3|12662.1|224
1686820500000|2023-06-15 09:15:00|12666.2|12665.3|12664.3|12662.8|12667.5|12666|12662.7|12661.2|450
1686820800000|2023-06-15 09:20:00|12664.4|12662.9|12665.7|12664.2|12667.3|12665.8|12662.1|12660.7|314
1686821100000|2023-06-15 09:25:00|12665.8|12664.3|12663.6|12662.1|12667.7|12666.5|12660.8|12659.3|295
1686821400000|2023-06-15 09:30:00|12663.5|12662|12658.6|12657.1|12666.5|12665.3|12658.6|12657.1|256
1686821700000|2023-06-15 09:35:00|12658.7|12657.2|12661.9|12660.4|12664.5|12663|12657.5|12656|304
1686822000000|2023-06-15 09:40:00|12661.8|12660.3|12657.9|12656.4|12661.8|12660.3|12655.7|12654.2|245
1686822300000|2023-06-15 09:45:00|12657.8|12656.3|12656.8|12655.3|12659.7|12658.2|12654.4|12653.5|188
1686822600000|2023-06-15 09:50:00|12656.7|12655.2|12660.5|12659|12661.1|12660.2|12655.6|12654.3|244
1686822900000|2023-06-15 09:55:00|12660.6|12659.1|12662.9|12661.4|12663.6|12662.2|12660.6|12659.1|249
1686823200000|2023-06-15 10:00:00|12662.8|12661.3|12664.6|12663.1|12664.9|12663.4|12661.9|12660.7|320
1686823500000|2023-06-15 10:05:00|12664.7|12663.2|12663.6|12662.7|12666.3|12664.8|12661.7|12660.8|228
1686823800000|2023-06-15 10:10:00|12663.5|12662.6|12662.1|12660.6|12664|12662.8|12661.8|12660.5|206
1686824100000|2023-06-15 10:15:00|12661.8|12660.9|12657.2|12656.3|12662.7|12661.8|12655.6|12654.1|226
1686824400000|2023-06-15 10:20:00|12657.1|12656.2|12651.3|12650.4|12657.2|12656.3|12649.4|12648.4|251
1686824700000|2023-06-15 10:25:00|12651.2|12649.7|12654.6|12653.1|12658.2|12656.7|12649.4|12648.5|278
1686825000000|2023-06-15 10:30:00|12654.5|12653|12662.1|12660.6|12662.2|12660.7|12654.5|12653|317
1686825300000|2023-06-15 10:35:00|12662|12660.5|12660.2|12659.3|12663.1|12661.6|12657.5|12656.3|273
1686825600000|2023-06-15 10:40:00|12660|12659.1|12661.4|12659.9|12663.2|12661.7|12659.6|12658.6|242
1686825900000|2023-06-15 10:45:00|12661.3|12659.8|12663.8|12662.9|12666.4|12665.1|12661.2|12659.7|282
1686826200000|2023-06-15 10:50:00|12663.7|12662.8|12663.1|12661.6|12664.1|12662.8|12662.1|12660.6|187
1686826500000|2023-06-15 10:55:00|12663|12661.5|12667.7|12666.8|12670.5|12669.5|12662.9|12661.4|208
1686826800000|2023-06-15 11:00:00|12667.8|12666.9|12668.6|12667.1|12670.3|12669.4|12666|12665.1|297
1686827100000|2023-06-15 11:05:00|12668.4|12666.9|12666.2|12665.3|12669.8|12668.9|12662.9|12662|263
1686827400000|2023-06-15 11:10:00|12666.3|12664.8|12661.6|12660.7|12666.4|12664.9|12661.5|12660.2|194
1686827700000|2023-06-15 11:15:00|12661.7|12660.8|12661.2|12659.7|12662.7|12661.8|12658.8|12657.9|236
1686828000000|2023-06-15 11:20:00|12661.1|12659.6|12661.6|12660.7|12662.9|12662|12658.7|12657.8|208
1686828300000|2023-06-15 11:25:00|12661.7|12660.8|12666.9|12665.4|12667|12665.6|12659.1|12658.2|239
1686828600000|2023-06-15 11:30:00|12666.8|12665.3|12660.4|12659.5|12667.4|12666.5|12659.8|12658.3|288
1686828900000|2023-06-15 11:35:00|12660.5|12659.6|12658.2|12656.7|12664.5|12663.2|12657.5|12656.4|250
1686829200000|2023-06-15 11:40:00|12658.3|12656.8|12654.9|12653.4|12660.5|12659|12654.9|12653.4|292
1686829500000|2023-06-15 11:45:00|12655|12653.5|12655.1|12653.6|12657.4|12655.9|12653.8|12652.3|293
1686829800000|2023-06-15 11:50:00|12655.3|12653.8|12650.8|12649.9|12655.7|12654.2|12649.9|12649|304
1686830100000|2023-06-15 11:55:00|12650.9|12650|12644.6|12643.1|12651.7|12650.8|12644.3|12643.1|447
1686830400000|2023-06-15 12:00:00|12644.3|12642.8|12642.1|12640.6|12646.5|12645|12641.3|12640.4|407
1686830700000|2023-06-15 12:05:00|12642.2|12640.7|12646.2|12645.3|12646.6|12645.6|12642|12640.5|263
1686831000000|2023-06-15 12:10:00|12647.2|12646.3|12658.2|12653.1|12658.9|12654|12646.3|12645.4|487
1686831300000|2023-06-15 12:15:00|12658|12653|12659|12657.5|12662.2|12660|12651.9|12649.3|985
1686831600000|2023-06-15 12:20:00|12658|12656.5|12655.5|12654|12658.2|12656.7|12648.5|12647.3|613
1686831900000|2023-06-15 12:25:00|12655.3|12653.8|12649.7|12643.8|12655.3|12653.8|12646.6|12642.8|530
1686832200000|2023-06-15 12:30:00|12649.6|12643.9|12664.8|12663.3|12670.5|12669|12643.8|12638|1302
1686832500000|2023-06-15 12:35:00|12664.7|12663.2|12658|12656.5|12669|12667.5|12657.7|12656.2|790
1686832800000|2023-06-15 12:40:00|12658.1|12656.6|12665.2|12664.3|12670.1|12668.6|12657.3|12655.8|722
1686833100000|2023-06-15 12:45:00|12665.1|12664.2|12658.9|12658|12666.6|12665.1|12658.9|12657.9|674
1686833400000|2023-06-15 12:50:00|12659.3|12658.4|12664.5|12663.6|12666.3|12664.8|12656.3|12654.8|905
1686833700000|2023-06-15 12:55:00|12665|12664.1|12668.9|12667.4|12669.8|12668.3|12660.3|12659.1|795
1686834000000|2023-06-15 13:00:00|12668.7|12667.2|12666.7|12665.2|12676|12675.1|12663.6|12662.7|801
1686834300000|2023-06-15 13:05:00|12666.9|12665.4|12674|12672.5|12674|12672.6|12665.2|12663.7|755
1686834600000|2023-06-15 13:10:00|12673.9|12672.4|12678|12676.5|12678.5|12677|12671.6|12670.1|446
1686834900000|2023-06-15 13:15:00|12677.8|12676.3|12690.5|12689.6|12691|12689.9|12677.2|12675.7|605
1686835200000|2023-06-15 13:20:00|12690.4|12689.5|12687|12686.1|12692.5|12691.6|12682.9|12681.4|658
1686835500000|2023-06-15 13:25:00|12687.2|12686.3|12688.8|12687.3|12695.1|12693.9|12686.7|12685.2|582
1686835800000|2023-06-15 13:30:00|12688.9|12687.4|12691.1|12689.6|12692.7|12691.6|12682.2|12680.7|626
1686836100000|2023-06-15 13:35:00|12691|12689.5|12691|12689.5|12693|12691.5|12682.7|12681.4|670
1686836400000|2023-06-15 13:40:00|12690.9|12689.4|12693.7|12692.2|12697.7|12696.8|12690.8|12689.3|632
1686836700000|2023-06-15 13:45:00|12693.8|12692.3|12709|12708.1|12709|12708.1|12693.8|12692.3|570
1686837000000|2023-06-15 13:50:00|12708.9|12708|12712.9|12712|12714.5|12713.1|12707.6|12706.1|540
1686837300000|2023-06-15 13:55:00|12713|12712.1|12721.4|12719.9|12723.2|12722.3|12712.4|12711.5|448
1686837600000|2023-06-15 14:00:00|12721.2|12719.7|12730|12729.1|12732.1|12731|12720.7|12719.5|559
1686837900000|2023-06-15 14:05:00|12729.9|12729|12733|12731.5|12739.4|12737.9|12729.9|12728.8|601
1686838200000|2023-06-15 14:10:00|12733.1|12731.6|12728.2|12726.7|12735.6|12734.1|12725.6|12724.4|551
1686838500000|2023-06-15 14:15:00|12728|12726.5|12737.6|12736.1|12738.7|12737.4|12728|12726.5|376
1686838800000|2023-06-15 14:20:00|12738.1|12736.6|12740.6|12739.1|12742.7|12741.6|12736|12734.5|437
1686839100000|2023-06-15 14:25:00|12740.5|12739|12745|12743.5|12746.4|12745.5|12740.5|12739|479
1686839400000|2023-06-15 14:30:00|12744.8|12743.3|12748.7|12747.2|12749.3|12748.4|12738.6|12737.1|542
1686839700000|2023-06-15 14:35:00|12748.6|12747.1|12743.4|12742.5|12751.2|12750.3|12743|12742.1|434
1686840000000|2023-06-15 14:40:00|12743.3|12742.4|12746.4|12745.5|12750.3|12749.4|12743.1|12742.2|531
1686840300000|2023-06-15 14:45:00|12746.5|12745.6|12749.9|12749|12749.9|12749|12744.7|12743.8|466
1686840600000|2023-06-15 14:50:00|12749.8|12748.9|12744.4|12742.9|12749.8|12748.9|12742.7|12741.2|483
1686840900000|2023-06-15 14:55:00|12744.1|12742.6|12743.7|12742.8|12746.7|12745.8|12741.2|12740.3|667
1686841200000|2023-06-15 15:00:00|12743.6|12742.7|12746.3|12745.4|12749.8|12748.9|12742.9|12742|565
1686841500000|2023-06-15 15:05:00|12746.4|12745.5|12738.7|12737.8|12746.5|12745.6|12736.3|12735.2|403
1686841800000|2023-06-15 15:10:00|12739.1|12738.2|12741.4|12740.5|12742.2|12741.3|12737.2|12736.1|245
1686842100000|2023-06-15 15:15:00|12741.3|12740.4|12737.9|12737|12744.4|12743.5|12736.9|12736|375
1686842400000|2023-06-15 15:20:00|12737.8|12736.9|12754.8|12753.3|12756.4|12755.5|12737.3|12736.4|364
1686842700000|2023-06-15 15:25:00|12754.7|12753.2|12761|12759.5|12761.1|12759.6|12753.4|12752.5|331
1686843000000|2023-06-15 15:30:00|12759.7|12758.8|12761.3|12760.4|12761.9|12761|12756.6|12755.7|333
1686843300000|2023-06-15 15:35:00|12761.4|12760.5|12763.8|12762.9|12764.1|12763.2|12759.2|12758.3|301
1686843600000|2023-06-15 15:40:00|12764.1|12763.2|12761.7|12760.2|12766.3|12764.8|12760.8|12759.3|201
1686843900000|2023-06-15 15:45:00|12761.8|12760.8|12759.7|12758.2|12763.2|12762.2|12758.9|12757.7|218
1686844200000|2023-06-15 15:50:00|12759.8|12758.3|12759.3|12758.4|12765.1|12763.9|12757.4|12756.5|347
1686844500000|2023-06-15 15:55:00|12759.2|12758.3|12760.3|12759.4|12761.4|12760.5|12758.4|12757.5|229
1686844800000|2023-06-15 16:00:00|12760.2|12759.3|12761|12759.5|12763.1|12761.6|12759.6|12758.7|296
1686845100000|2023-06-15 16:05:00|12760.9|12759.4|12764.1|12762.6|12764.9|12763.6|12760|12758.5|337
1686845400000|2023-06-15 16:10:00|12764.2|12762.7|12767.9|12766.4|12768.2|12766.7|12763.4|12762.1|248
1686845700000|2023-06-15 16:15:00|12768|12766.5|12767.8|12766.9|12771.2|12770.1|12766.2|12764.7|291
1686846000000|2023-06-15 16:20:00|12767.6|12766.7|12772.3|12770.8|12772.4|12770.9|12767.5|12766.6|255
1686846300000|2023-06-15 16:25:00|12772.4|12770.9|12770|12768.5|12774.5|12773|12768.8|12767.3|227
1686846600000|2023-06-15 16:30:00|12770.1|12768.6|12769|12767.5|12772.4|12770.9|12767.9|12766.4|252
1686846900000|2023-06-15 16:35:00|12769.1|12767.6|12769.8|12768.3|12770.1|12768.7|12766.9|12765.4|225
1686847200000|2023-06-15 16:40:00|12769.7|12768.2|12773.2|12771.7|12775|12773.5|12768.9|12767.4|294
1686847500000|2023-06-15 16:45:00|12773.3|12771.8|12774.9|12773.4|12775.1|12773.6|12771.2|12769.7|252
1686847800000|2023-06-15 16:50:00|12775|12773.5|12773.6|12772.7|12777.1|12775.6|12773.1|12772.2|227
1686848100000|2023-06-15 16:55:00|12773|12772.1|12774.6|12773.7|12774.9|12774|12770.6|12769.7|295
1686848400000|2023-06-15 17:00:00|12774.2|12773.3|12770.6|12769.7|12777.3|12776|12770.3|12769.4|299
1686848700000|2023-06-15 17:05:00|12770.5|12769.6|12772.9|12771.4|12773.5|12772.6|12768.2|12767.3|326
1686849000000|2023-06-15 17:10:00|12773|12771.5|12771.9|12771|12776.7|12775.5|12771.9|12770.5|244
1686849300000|2023-06-15 17:15:00|12771.8|12770.9|12771.3|12770.4|12775.3|12774.4|12771.3|12770.4|191
1686849600000|2023-06-15 17:20:00|12771.2|12770.3|12774.5|12773.6|12776.1|12775.2|12771.2|12770.3|243
1686849900000|2023-06-15 17:25:00|12774.6|12773.7|12774|12773.1|12775.2|12774.3|12771.5|12770.6|178
1686850200000|2023-06-15 17:30:00|12773.9|12773|12775.1|12773.6|12775.2|12773.9|12773.3|12772.2|215
1686850500000|2023-06-15 17:35:00|12775.2|12773.7|12774|12773.1|12776.8|12775.9|12773.8|12772.9|198
1686850800000|2023-06-15 17:40:00|12773.9|12773|12778.6|12777.7|12778.7|12777.8|12773.9|12773|190
1686851100000|2023-06-15 17:45:00|12778.7|12777.8|12781.6|12780.7|12782.8|12781.8|12778.3|12777.2|167
1686851400000|2023-06-15 17:50:00|12781.7|12780.8|12777.5|12776.6|12782|12781.1|12776.9|12775.4|147
1686851700000|2023-06-15 17:55:00|12777.8|12776.9|12773.5|12772.6|12779.5|12778.6|12773.4|12772.5|214
1686852000000|2023-06-15 18:00:00|12773.6|12772.7|12777.2|12775.7|12777.2|12776|12772.8|12771.9|176
1686852300000|2023-06-15 18:05:00|12777.3|12776.4|12776.5|12775.6|12778.7|12777.8|12775.5|12774.2|168
1686852600000|2023-06-15 18:10:00|12776.4|12775.5|12777.4|12776.5|12778.3|12777.4|12774.9|12774|162
1686852900000|2023-06-15 18:15:00|12777.3|12776.4|12775.6|12774.7|12778.4|12777.5|12775.6|12774.7|140
1686853200000|2023-06-15 18:20:00|12775.5|12774.6|12777.2|12776.3|12777.7|12776.8|12775.1|12773.9|158
1686853500000|2023-06-15 18:25:00|12777.3|12776.4|12777.6|12776.7|12778.6|12777.7|12776.5|12775.3|220
1686853800000|2023-06-15 18:30:00|12777.5|12776.6|12778.5|12777.6|12778.9|12778|12777.1|12776.2|195
1686854100000|2023-06-15 18:35:00|12778.4|12777.5|12777.3|12776.4|12778.8|12777.9|12777.2|12776.3|148
1686854400000|2023-06-15 18:40:00|12777.5|12776.6|12779.4|12778.5|12780.5|12779.6|12777.5|12776.6|161
1686854700000|2023-06-15 18:45:00|12779.8|12778.9|12781.6|12780.7|12782.1|12781.1|12779.2|12778.3|173
1686855000000|2023-06-15 18:50:00|12781.7|12780.8|12782.9|12782|12782.9|12782|12780.8|12779.9|183
1686855300000|2023-06-15 18:55:00|12782.8|12781.9|12782.2|12781.3|12784.2|12783.3|12781.2|12780.3|187
1686855600000|2023-06-15 19:00:00|12782.1|12781.2|12780.4|12779.5|12782.6|12781.7|12778.3|12777.4|252
1686855900000|2023-06-15 19:05:00|12780.5|12779.6|12782.7|12781.2|12783|12781.6|12780|12779.1|226
1686856200000|2023-06-15 19:10:00|12782.6|12781.1|12783.3|12782.4|12784.1|12783.2|12781.1|12780.2|164
1686856500000|2023-06-15 19:15:00|12783.4|12782.5|12785.8|12784.3|12786.3|12785.4|12783.1|12782.2|194
1686856800000|2023-06-15 19:20:00|12785.9|12784.4|12781|12780.1|12785.9|12784.6|12780.4|12779.5|219
1686857100000|2023-06-15 19:25:00|12780.9|12780|12780.7|12779.8|12781.8|12780.9|12780.2|12779.3|157
1686857400000|2023-06-15 19:30:00|12780.6|12779.7|12781.3|12780.4|12781.7|12780.8|12780.6|12779.7|160
1686857700000|2023-06-15 19:35:00|12781.4|12780.5|12781|12780.1|12782.1|12781.2|12780.5|12779.6|179
1686858000000|2023-06-15 19:40:00|12780.9|12780|12778.2|12777.3|12782.1|12781.2|12778.1|12777.2|178
1686858300000|2023-06-15 19:45:00|12778.1|12777.2|12781.5|12780.6|12782.1|12781.2|12778.1|12777.2|154
1686858600000|2023-06-15 19:50:00|12781.8|12780.9|12783.6|12782.7|12785|12784.1|12781.6|12780.7|251
1686858900000|2023-06-15 19:55:00|12783.5|12782.6|12784.7|12783.8|12784.7|12783.8|12782.3|12781.4|254
1686859200000|2023-06-15 20:00:00|12784.8|12783.9|12783.5|12782.6|12785.5|12784.6|12782.7|12781.4|171
1686859500000|2023-06-15 20:05:00|12783.4|12782.5|12783|12782.1|12783.7|12782.8|12782.4|12781.5|84
1686859800000|2023-06-15 20:10:00|12782.9|12782|12783.7|12782.8|12784.2|12782.9|12782.6|12781.1|54
1686860100000|2023-06-15 20:15:00|12783.8|12782.9|12784.5|12783.6|12785|12784.1|12783.8|12782.4|76
1686860400000|2023-06-15 20:20:00|12784.4|12783.5|12784|12782.5|12784.5|12783.6|12783.4|12782.2|54
1686860700000|2023-06-15 20:25:00|12784.1|12782.6|12784.7|12783.2|12785|12783.5|12783.3|12782.2|54
1686861000000|2023-06-15 20:30:00|12784.6|12783.1|12783.9|12782.4|12785.3|12783.8|12783.9|12782.4|42
1686861300000|2023-06-15 20:35:00|12783.8|12782.3|12784.2|12782.7|12784.3|12782.9|12783.7|12782.2|43
1686861600000|2023-06-15 20:40:00|12784.1|12782.6|12783.2|12781.7|12784.4|12783|12783.1|12781.6|59
1686861900000|2023-06-15 20:45:00|12783.1|12781.6|12784.1|12782.6|12784.4|12782.8|12782.9|12781.4|52
1686862200000|2023-06-15 20:50:00|12784|12782.5|12784.7|12783.2|12785.1|12783.4|12783.9|12782.4|210
1686862500000|2023-06-15 20:55:00|12785.5|12782.3|12787.9|12780.2|12788.2|12783.1|12785|12779|434
1686862800000|2023-06-15 21:00:00|12788.3|12778|12788.2|12776.3|12789.4|12778.3|12788.1|12776.2|37
1686863100000|2023-06-15 21:05:00|12788.3|12776.4|12789.8|12777.9|12789.8|12778.2|12788.2|12776.3|25
1686863400000|2023-06-15 21:10:00|12789.7|12777.8|12789.3|12777.8|12789.9|12778|12789.3|12777.7|20
1686863700000|2023-06-15 21:15:00|12789.4|12777.7|12791|12779.1|12792.2|12780.3|12788.7|12777.6|659
1686864000000|2023-06-15 21:20:00|12791.2|12779.3|12791.5|12779.6|12792.5|12780.6|12790.5|12778.6|425
1686864300000|2023-06-15 21:25:00|12791.4|12779.5|12789.6|12777.7|12792|12780.1|12789.5|12777.6|229
1686864600000|2023-06-15 21:30:00|12789.5|12777.6|12788.9|12777.4|12789.6|12777.7|12788.9|12777.2|29
1686864900000|2023-06-15 21:35:00|12788.8|12777.3|12788.5|12777.8|12789.1|12777.8|12788.1|12777.2|18
1686865200000|2023-06-15 21:40:00|12788.8|12777.6|12789.1|12777.2|12789.6|12778.3|12788.4|12777|33
1686865500000|2023-06-15 21:45:00|12789.6|12777.7|12789.3|12778|12789.6|12778.1|12789.3|12777.4|20
1686865800000|2023-06-15 21:50:00|12789.2|12778.2|12787.9|12779.5|12789.2|12779.5|12787.9|12777.7|19
1686866100000|2023-06-15 21:55:00|12787.8|12779.6|12785.5|12779.2|12788|12779.6|12785.4|12777.3|51
1686866400000|2023-06-15 22:00:00|12785.7|12779.4|12786|12782.9|12786.7|12783.2|12785.1|12776.3|193
1686866700000|2023-06-15 22:05:00|12785.6|12783.4|12785.3|12783.8|12786.3|12784.3|12785.1|12783.1|87
1686867000000|2023-06-15 22:10:00|12785.4|12783.9|12787.5|12784.2|12788.3|12785.9|12785.2|12783.4|103
1686867300000|2023-06-15 22:15:00|12787.2|12784|12786.3|12784.8|12787.9|12785.6|12786.2|12783.9|199
1686867600000|2023-06-15 22:20:00|12786.6|12784.4|12788.4|12785.7|12789.1|12786.1|12786.2|12783.6|137
1686867900000|2023-06-15 22:25:00|12788.5|12785.2|12786.5|12784|12788.5|12785.3|12786|12783.6|89
1686868200000|2023-06-15 22:30:00|12786.6|12784.2|12786.1|12784.6|12786.8|12784.9|12786|12783.9|95
1686868500000|2023-06-15 22:35:00|12786|12784.5|12786.2|12784.7|12786.5|12784.8|12785.8|12784.1|54
1686868800000|2023-06-15 22:40:00|12786.1|12784.6|12786.3|12784.8|12786.7|12784.8|12785.9|12784.1|139
1686869100000|2023-06-15 22:45:00|12786.2|12784.7|12786.3|12784.8|12787.5|12785.6|12785.9|12784.2|146
1686869400000|2023-06-15 22:50:00|12786.2|12784.7|12788.8|12786.3|12788.8|12786.4|12786.1|12784.6|67
1686869700000|2023-06-15 22:55:00|12788.4|12786.9|12788.4|12786.9|12789.1|12787|12788.3|12786.4|59
1686870000000|2023-06-15 23:00:00|12788.3|12786.8|12791.3|12789.8|12791.8|12789.9|12788.3|12786.3|104
1686870300000|2023-06-15 23:05:00|12791.2|12789.7|12791.3|12788.9|12791.7|12790|12790.3|12788.4|211
1686870600000|2023-06-15 23:10:00|12791.6|12789.5|12790.2|12788.7|12791.6|12789.8|12790.1|12788.5|79
1686870900000|2023-06-15 23:15:00|12790.1|12788.6|12789|12787.5|12790.3|12788.8|12789|12787.5|67
1686871200000|2023-06-15 23:20:00|12789.1|12787.6|12790.9|12789.4|12791.5|12790|12789|12787.5|54
1686871500000|2023-06-15 23:25:00|12791|12789.5|12786.9|12785.4|12791.2|12789.7|12786.9|12785.4|98
1686871800000|2023-06-15 23:30:00|12787|12785.5|12787.8|12786.3|12788.1|12786.6|12786.8|12785.3|56
1686872100000|2023-06-15 23:35:00|12787.7|12786.2|12788.7|12787.2|12788.9|12787.4|12787.7|12786.2|60
1686872400000|2023-06-15 23:40:00|12788.6|12787.1|12788.5|12787.6|12790.2|12788.7|12788.4|12786.9|62
1686872700000|2023-06-15 23:45:00|12788.6|12787|12787.8|12786.3|12788.8|12787.3|12787.7|12786.2|53
1686873000000|2023-06-15 23:50:00|12787.7|12786.2|12788|12785.9|12788|12786.3|12786.4|12784.9|67
1686873300000|2023-06-15 23:55:00|12787.7|12786.2|12785.7|12784.2|12788.2|12786.5|12785.6|12784|187
1686873600000|2023-06-16 00:00:00|12785.8|12784.3|12787.9|12786.4|12788.6|12787.1|12785.2|12783.7|184
1686873900000|2023-06-16 00:05:00|12788|12786.5|12789.9|12788.4|12790.8|12789.3|12787.9|12786.4|154
1686874200000|2023-06-16 00:10:00|12790.2|12788.7|12792|12790.5|12792.1|12790.6|12790.1|12788.6|127
1686874500000|2023-06-16 00:15:00|12792.1|12790.6|12790.8|12789.3|12794|12792.5|12790.7|12789.2|94
1686874800000|2023-06-16 00:20:00|12790.1|12788.6|12788.8|12787.3|12790.6|12789.1|12788.7|12787.2|96
1686875100000|2023-06-16 00:25:00|12788.7|12787.2|12787.3|12785.8|12789.3|12787.8|12787.3|12785.8|67
1686875400000|2023-06-16 00:30:00|12787.5|12786|12785.6|12784.1|12787.9|12786.4|12783.8|12782.3|103
1686875700000|2023-06-16 00:35:00|12785.5|12784|12785.6|12784.1|12786.2|12784.7|12784.8|12783.3|65
1686876000000|2023-06-16 00:40:00|12785.7|12784.2|12787.6|12786.1|12787.8|12786.3|12785.1|12783.6|78
1686876300000|2023-06-16 00:45:00|12787.5|12786|12785.5|12784|12787.6|12786.1|12785.5|12784|75
1686876600000|2023-06-16 00:50:00|12785.4|12783.9|12783.1|12781.6|12785.4|12783.9|12782.3|12780.8|192
1686876900000|2023-06-16 00:55:00|12782.8|12781.3|12782.7|12781.2|12784.5|12783|12781.4|12779.9|247
1686877200000|2023-06-16 01:00:00|12782.6|12781.1|12786.5|12785|12787.4|12785.9|12782.6|12781.1|209
1686877500000|2023-06-16 01:05:00|12786.3|12784.8|12785.8|12784.3|12787.1|12785.6|12785.3|12783.8|186
1686877800000|2023-06-16 01:10:00|12785.7|12784.2|12785.4|12783.9|12786|12784.5|12784.3|12782.8|145
1686878100000|2023-06-16 01:15:00|12785.2|12783.7|12784.4|12782.9|12785.5|12784|12781.7|12780.2|197
1686878400000|2023-06-16 01:20:00|12784.5|12783|12783.6|12782.1|12784.5|12783|12782.4|12780.9|157
1686878700000|2023-06-16 01:25:00|12783.7|12782.2|12783.4|12781.9|12783.9|12782.4|12781.6|12780.1|205
1686879000000|2023-06-16 01:30:00|12783.3|12781.8|12780.6|12779.1|12783.5|12782|12779.1|12777|198
1686879300000|2023-06-16 01:35:00|12780.8|12779.3|12782.6|12781.1|12783.6|12782.1|12780.4|12778.9|194
1686879600000|2023-06-16 01:40:00|12782.5|12781|12786.3|12784.8|12786.4|12784.9|12782.1|12780.6|191
1686879900000|2023-06-16 01:45:00|12786.5|12785|12788.5|12787|12789.3|12787.8|12786.4|12784.9|177
1686880200000|2023-06-16 01:50:00|12788.4|12786.9|12787.6|12786.1|12789|12787.5|12787.1|12785.6|127
1686880500000|2023-06-16 01:55:00|12787.5|12786|12782.1|12780.6|12787.5|12786|12782.1|12780.6|105
1686880800000|2023-06-16 02:00:00|12781.7|12780.2|12779|12777.5|12784|12782.5|12778.9|12777.4|216
1686881100000|2023-06-16 02:05:00|12779.1|12777.6|12781.7|12780.2|12781.8|12780.3|12779.1|12777.6|173
1686881400000|2023-06-16 02:10:00|12781.6|12780.1|12781.4|12779.9|12781.8|12780.3|12780.5|12779|167
1686881700000|2023-06-16 02:15:00|12781.5|12780|12781.3|12779.8|12781.8|12780.3|12779.4|12777.9|170
1686882000000|2023-06-16 02:20:00|12781.1|12779.6|12780|12778.5|12782.6|12781.1|12778.7|12777.2|123
1686882300000|2023-06-16 02:25:00|12780.1|12778.6|12778.9|12777.4|12780.4|12778.9|12778.3|12776.8|128
1686882600000|2023-06-16 02:30:00|12779.5|12778|12778.4|12776.9|12779.7|12778.2|12776.2|12774.7|218
1686882900000|2023-06-16 02:35:00|12778.3|12776.8|12779.9|12778.4|12780.3|12778.8|12777.9|12776.4|145
1686883200000|2023-06-16 02:40:00|12779.8|12778.3|12778.2|12776.7|12780.7|12779.2|12777.2|12775.7|196
1686883500000|2023-06-16 02:45:00|12777.7|12776.2|12775.3|12773.8|12779.6|12778.1|12772.2|12770.6|582
1686883800000|2023-06-16 02:50:00|12775.2|12773.7|12772.1|12770.6|12775.3|12773.8|12771.9|12770.4|315
1686884100000|2023-06-16 02:55:00|12772.6|12771.1|12770.7|12769.2|12773.5|12772|12769.2|12767.7|237
1686884400000|2023-06-16 03:00:00|12770.6|12769.1|12773.5|12772|12776.4|12774.9|12770.6|12769.1|279
1686884700000|2023-06-16 03:05:00|12773.7|12772.2|12776.6|12775.1|12777.5|12776|12773.7|12772.2|176
1686885000000|2023-06-16 03:10:00|12776.8|12775.3|12775.7|12774.2|12777.2|12775.7|12774.6|12773.1|110
1686885300000|2023-06-16 03:15:00|12775.6|12774.1|12774.1|12772.6|12776.6|12775.1|12774.1|12772.6|129
1686885600000|2023-06-16 03:20:00|12774.4|12772.9|12777.9|12776.4|12778.5|12777|12774.2|12772.7|122
1686885900000|2023-06-16 03:25:00|12778|12776.5|12779.9|12778.4|12780.5|12779|12778|12776.5|174
1686886200000|2023-06-16 03:30:00|12779.8|12778.3|12780.4|12778.9|12781|12779.5|12779.1|12777.6|133
1686886500000|2023-06-16 03:35:00|12780|12778.5|12778.5|12777|12780|12778.5|12778.3|12776.8|102
1686886800000|2023-06-16 03:40:00|12778.4|12776.9|12779.6|12778.1|12779.9|12778.4|12778.4|12776.9|83
1686887100000|2023-06-16 03:45:00|12779.5|12778|12779.3|12777.8|12779.8|12778.3|12778.1|12776.6|174
1686887400000|2023-06-16 03:50:00|12779.1|12777.6|12776.6|12775.1|12779.2|12777.7|12776.4|12774.9|185
1686887700000|2023-06-16 03:55:00|12776.7|12775.2|12776.6|12775.1|12777.2|12775.7|12775.5|12774|134
1686888000000|2023-06-16 04:00:00|12776.5|12775|12774.6|12773.1|12776.5|12775|12774.4|12772.9|137
1686888300000|2023-06-16 04:05:00|12774.7|12773.2|12777.2|12775.7|12777.6|12776.1|12774.5|12773|153
1686888600000|2023-06-16 04:10:00|12777.3|12775.8|12778.3|12776.8|12779.2|12777.7|12777.2|12775.7|175
1686888900000|2023-06-16 04:15:00|12777.9|12776.4|12778.7|12777.2|12779.5|12778|12777.2|12775.7|202
1686889200000|2023-06-16 04:20:00|12778.9|12777.4|12778.4|12776.9|12779.2|12777.7|12777.2|12776|168
1686889500000|2023-06-16 04:25:00|12778.3|12776.8|12781.4|12779.9|12781.6|12780.3|12777.9|12776.8|213
1686889800000|2023-06-16 04:30:00|12781.3|12779.8|12781.9|12780.4|12782.3|12780.8|12780.6|12779.1|204
1686890100000|2023-06-16 04:35:00|12781.8|12780.3|12781|12779.5|12782.2|12780.7|12779.7|12778.2|184
1686890400000|2023-06-16 04:40:00|12780.9|12779.4|12780.7|12779.2|12781.8|12780.4|12780.6|12779.1|108
1686890700000|2023-06-16 04:45:00|12780.8|12779.3|12780.3|12779.4|12781.8|12780.3|12779.4|12778.2|112
1686891000000|2023-06-16 04:50:00|12780|12779.1|12781.6|12780.1|12781.7|12780.2|12779.4|12778.1|117
1686891300000|2023-06-16 04:55:00|12781.7|12780.2|12780.5|12779|12782.7|12781.2|12780.1|12778.9|156
1686891600000|2023-06-16 05:00:00|12780.4|12778.9|12781.3|12779.8|12781.7|12780.2|12778.7|12777.2|218
1686891900000|2023-06-16 05:05:00|12781.4|12779.9|12780.5|12779.6|12782.3|12780.8|12780.5|12779.3|144
1686892200000|2023-06-16 05:10:00|12779.7|12778.8|12779.7|12778.2|12780.7|12779.4|12778.4|12777.5|263
1686892500000|2023-06-16 05:15:00|12780.1|12778.6|12781.1|12779.6|12781.1|12779.6|12779.6|12778.1|136
1686892800000|2023-06-16 05:20:00|12781|12779.5|12783.3|12781.8|12783.4|12781.9|12780.5|12779|129
1686893100000|2023-06-16 05:25:00|12783.5|12782|12783.8|12782.3|12785.8|12784.3|12783.4|12781.9|175
1686893400000|2023-06-16 05:30:00|12783.7|12782.2|12784.5|12783|12784.6|12783.4|12782.6|12781.1|197
1686893700000|2023-06-16 05:35:00|12784.4|12782.9|12784.6|12783.7|12787.2|12785.9|12783.3|12782|147
1686894000000|2023-06-16 05:40:00|12784.7|12783.8|12787.9|12786.4|12788.7|12787.2|12783.7|12782.8|195
1686894300000|2023-06-16 05:45:00|12787.8|12786.3|12790.7|12789.2|12791.4|12789.9|12787.6|12786.1|262
1686894600000|2023-06-16 05:50:00|12790.6|12789.1|12788.7|12787.2|12790.8|12789.3|12786.5|12785|243
1686894900000|2023-06-16 05:55:00|12788.8|12787.3|12787.8|12786.3|12788.9|12787.4|12786.2|12784.7|270
1686895200000|2023-06-16 06:00:00|12787.5|12786|12788.2|12786.7|12791.6|12790.1|12786.5|12785|352
1686895500000|2023-06-16 06:05:00|12788.1|12786.6|12792.9|12791.4|12795.7|12794.3|12788.1|12786.6|335
1686895800000|2023-06-16 06:10:00|12792.8|12791.3|12795|12793.5|12797|12795.5|12791.9|12790.4|346
1686896100000|2023-06-16 06:15:00|12795.1|12793.6|12798.7|12797.8|12799.2|12798.3|12794.5|12793|292
1686896400000|2023-06-16 06:20:00|12798.6|12797.7|12809.3|12807.8|12814.4|12812.9|12798.5|12797.6|486
1686896700000|2023-06-16 06:25:00|12809.4|12807.9|12807.7|12806.2|12809.6|12808.1|12806|12804.9|362
1686897000000|2023-06-16 06:30:00|12807.6|12806.1|12817|12815.5|12818.9|12817.4|12805.9|12804.9|415
1686897300000|2023-06-16 06:35:00|12817.1|12815.6|12811.3|12810.4|12817.5|12816|12811.2|12809.9|415
1686897600000|2023-06-16 06:40:00|12811.2|12810.3|12800.8|12799.3|12811.3|12810.4|12800.2|12798.7|496
1686897900000|2023-06-16 06:45:00|12800.9|12799.4|12799.9|12798.4|12805.1|12803.6|12799.8|12798.3|367
1686898200000|2023-06-16 06:50:00|12799.8|12798.3|12801.7|12800.2|12801.9|12800.7|12796.7|12795.2|310
1686898500000|2023-06-16 06:55:00|12801.8|12800.3|12802|12800.5|12806.1|12804.9|12801.5|12800|428
1686898800000|2023-06-16 07:00:00|12801.8|12800.3|12798.6|12797.1|12806.1|12804.6|12797.6|12796.1|578
1686899100000|2023-06-16 07:05:00|12798.7|12797.2|12791.1|12789.6|12800.6|12799.1|12789.6|12788.1|481
1686899400000|2023-06-16 07:10:00|12791.3|12789.8|12791.5|12790|12796.6|12795.1|12790.5|12789|342
1686899700000|2023-06-16 07:15:00|12791.2|12790.3|12791.8|12790.3|12795.1|12793.6|12789.7|12788.2|414
1686900000000|2023-06-16 07:20:00|12791.6|12790.1|12789.4|12787.9|12793.8|12792.3|12786.1|12784.6|530
1686900300000|2023-06-16 07:25:00|12789.3|12787.8|12791.9|12790.4|12792.1|12791.1|12786.5|12785|446
1686900600000|2023-06-16 07:30:00|12791.8|12790.3|12795.4|12793.9|12798.6|12797.4|12791.6|12790.1|334
1686900900000|2023-06-16 07:35:00|12794.7|12793.2|12792.4|12790.9|12795.5|12794|12790.1|12788.6|443
1686901200000|2023-06-16 07:40:00|12792.3|12790.8|12792.1|12790.6|12795.8|12794.3|12789.9|12788.4|450
1686901500000|2023-06-16 07:45:00|12792.2|12790.7|12785.9|12784.4|12792.7|12791.2|12785.4|12783.9|483
1686901800000|2023-06-16 07:50:00|12786|12784.5|12786.4|12784.9|12789.1|12787.6|12782.1|12780.6|284
1686902100000|2023-06-16 07:55:00|12786.5|12785|12788.3|12786.8|12793.6|12792.1|12786.4|12784.9|414
1686902400000|2023-06-16 08:00:00|12788|12787.1|12789.7|12788.8|12792.6|12791.1|12782.7|12781.6|507
1686902700000|2023-06-16 08:05:00|12789.8|12788.3|12785.5|12784|12791.5|12790|12785.3|12783.8|388
1686903000000|2023-06-16 08:10:00|12785.6|12784.1|12790.5|12789|12790.5|12789|12782.1|12781.2|285
1686903300000|2023-06-16 08:15:00|12790.6|12789.1|12792.2|12790.7|12796.5|12795|12789.3|12787.8|308
1686903600000|2023-06-16 08:20:00|12792.8|12791.3|12794|12792.5|12794.3|12792.8|12791.2|12789.7|263
1686903900000|2023-06-16 08:25:00|12794.1|12792.6|12791.3|12789.8|12794.5|12793|12788.3|12786.8|326
1686904200000|2023-06-16 08:30:00|12791.2|12789.7|12788.2|12786.7|12793|12791.5|12785|12783.5|441
1686904500000|2023-06-16 08:35:00|12788.1|12786.6|12792.9|12791.4|12796.2|12795.2|12787.7|12786.2|419
1686904800000|2023-06-16 08:40:00|12792.8|12791.3|12789.1|12787.6|12792.9|12792|12787.9|12787|330
1686905100000|2023-06-16 08:45:00|12789.2|12787.7|12795.9|12794.4|12796.8|12795.3|12787.8|12786.5|381
1686905400000|2023-06-16 08:50:00|12796|12794.5|12795.3|12793.8|12798.3|12796.8|12795|12793.5|325
1686905700000|2023-06-16 08:55:00|12795.2|12793.7|12796.9|12795.4|12798.2|12796.7|12792.1|12790.6|331
1686906000000|2023-06-16 09:00:00|12796.8|12795.3|12796.2|12794.7|12799.1|12797.6|12794.7|12793.7|291
1686906300000|2023-06-16 09:05:00|12796.1|12794.6|12790.1|12788.6|12796.1|12794.6|12789.6|12788.2|361
1686906600000|2023-06-16 09:10:00|12790|12788.5|12786.4|12785.5|12791.2|12790.1|12786.3|12785|373
1686906900000|2023-06-16 09:15:00|12786.5|12785.6|12787.9|12786.4|12791|12789.5|12786.5|12785.1|413
1686907200000|2023-06-16 09:20:00|12787.7|12786.2|12792.2|12790.7|12793.1|12792.2|12787.4|12786.2|258
1686907500000|2023-06-16 09:25:00|12792.3|12790.8|12794.2|12792.7|12794.8|12793.3|12790|12788.5|261
1686907800000|2023-06-16 09:30:00|12794.1|12792.6|12787.8|12786.3|12795|12793.5|12787.8|12786.3|296
1686908100000|2023-06-16 09:35:00|12788|12786.5|12785.4|12784.5|12790.1|12788.6|12785|12783.5|235
1686908400000|2023-06-16 09:40:00|12785.3|12784.4|12791|12790.1|12791.5|12790.6|12785.3|12784.4|218
1686908700000|2023-06-16 09:45:00|12791.2|12790.3|12789.8|12788.3|12792.1|12791|12788.6|12787.7|232
1686909000000|2023-06-16 09:50:00|12789.7|12788.2|12790.2|12788.7|12791.3|12790.4|12786.7|12785.2|322
1686909300000|2023-06-16 09:55:00|12790.1|12788.6|12795.4|12793.9|12795.9|12794.4|12789|12787.5|311
1686909600000|2023-06-16 10:00:00|12795.3|12793.8|12794.1|12792.6|12795.3|12793.9|12792.6|12791.3|296
1686909900000|2023-06-16 10:05:00|12794.2|12792.7|12795.2|12793.7|12796.5|12795|12794.2|12792.7|194
1686910200000|2023-06-16 10:10:00|12795.3|12793.8|12794.4|12792.9|12797.8|12796.9|12793.1|12791.6|304
1686910500000|2023-06-16 10:15:00|12794.5|12793|12794.8|12793.9|12795.9|12795|12791.2|12790.3|251
1686910800000|2023-06-16 10:20:00|12794.9|12794|12795.2|12794.3|12795.5|12794.6|12793.4|12792.5|224
1686911100000|2023-06-16 10:25:00|12795.1|12794.2|12793.8|12792.9|12796.2|12795.3|12793.7|12792.2|223
1686911400000|2023-06-16 10:30:00|12793.7|12792.8|12791.9|12791|12796|12795|12791.5|12790.4|217
1686911700000|2023-06-16 10:35:00|12791.8|12790.9|12790.1|12789.2|12791.9|12791|12787.9|12786.8|213
1686912000000|2023-06-16 10:40:00|12790|12789.1|12790.5|12789|12790.8|12789.3|12787.1|12785.7|241
1686912300000|2023-06-16 10:45:00|12790.4|12788.9|12794.5|12793.6|12795.3|12794|12789.3|12788|218
1686912600000|2023-06-16 10:50:00|12794.6|12793.7|12791.1|12789.6|12794.6|12793.7|12790.8|12789.5|274
1686912900000|2023-06-16 10:55:00|12791.2|12789.7|12790.8|12789.3|12791.5|12790.6|12790|12789.1|242
1686913200000|2023-06-16 11:00:00|12790.9|12789.4|12797.2|12796.3|12798.7|12797.8|12790.6|12789.3|476
1686913500000|2023-06-16 11:05:00|12797.1|12796.2|12794.8|12793.9|12798|12797.1|12793.1|12792.2|273
1686913800000|2023-06-16 11:10:00|12794.2|12793.3|12797.3|12795.8|12797.3|12795.8|12791.3|12789.8|302
1686914100000|2023-06-16 11:15:00|12797.2|12795.7|12793|12792.1|12797.5|12796.6|12792.9|12792|201
1686914400000|2023-06-16 11:20:00|12793.1|12792.2|12797.2|12795.7|12797.3|12795.8|12792.4|12791.4|213
1686914700000|2023-06-16 11:25:00|12797.1|12795.6|12805.4|12804.5|12805.6|12804.7|12796.7|12795.5|207
1686915000000|2023-06-16 11:30:00|12805.9|12805|12808.5|12807.6|12809.1|12808.2|12804.7|12803.8|200
1686915300000|2023-06-16 11:35:00|12808.4|12807.5|12814.6|12813.1|12814.6|12813.4|12807.7|12806.8|252
1686915600000|2023-06-16 11:40:00|12814.7|12813.2|12814.2|12813.3|12815.1|12814.2|12813.6|12812.6|172
1686915900000|2023-06-16 11:45:00|12814.3|12813.4|12819.7|12818.8|12819.8|12818.9|12814.3|12813.4|233
1686916200000|2023-06-16 11:50:00|12819.5|12818.6|12825|12823.5|12825.4|12824.2|12817.1|12816.2|277
1686916500000|2023-06-16 11:55:00|12824.9|12823.4|12825.2|12824.3|12826.2|12825.3|12823.7|12822.8|268
1686916800000|2023-06-16 12:00:00|12825.3|12824.4|12828.2|12827.3|12828.6|12827.7|12824.6|12823.7|354
1686917100000|2023-06-16 12:05:00|12827.9|12827|12836.7|12835.8|12838|12837.1|12826.9|12826|360
1686917400000|2023-06-16 12:10:00|12836.8|12835.9|12837.6|12836.1|12839.7|12838.8|12834.8|12833.7|326
1686917700000|2023-06-16 12:15:00|12837.7|12836.2|12839.8|12838.9|12846.3|12844.8|12837.6|12836.1|446
1686918000000|2023-06-16 12:20:00|12839.9|12839|12841.5|12840.6|12844.1|12843.2|12837.4|12836.5|371
1686918300000|2023-06-16 12:25:00|12841.6|12840.7|12840.7|12839.2|12846.6|12845.7|12839.8|12838.6|404
1686918600000|2023-06-16 12:30:00|12840.3|12838.8|12841.9|12841|12848.8|12847.9|12839.6|12838.4|399
1686918900000|2023-06-16 12:35:00|12841.8|12840.9|12833.5|12832|12843.5|12842.6|12832.2|12831.3|364
1686919200000|2023-06-16 12:40:00|12833.6|12832.1|12828.3|12826.8|12836.1|12834.6|12827.5|12826|389
1686919500000|2023-06-16 12:45:00|12828.4|12826.9|12821.4|12819.9|12830.1|12829.2|12820.7|12819.4|345
1686919800000|2023-06-16 12:50:00|12821.3|12819.8|12821.3|12820.4|12821.4|12820.5|12817|12816.1|376
1686920100000|2023-06-16 12:55:00|12821.4|12820.5|12816.2|12815.3|12823.8|12822.9|12815.3|12814|471
1686920400000|2023-06-16 13:00:00|12816.1|12815.2|12819|12818.1|12822|12820.9|12815|12814.1|469
1686920700000|2023-06-16 13:05:00|12819.1|12818.2|12813.1|12812.2|12819.3|12818.3|12812.8|12811.9|346
1686921000000|2023-06-16 13:10:00|12813|12812.1|12813|12812.1|12814.6|12813.7|12807|12805.5|452
1686921300000|2023-06-16 13:15:00|12813.1|12812.2|12823.1|12822.2|12823.2|12822.3|12812.9|12812|368
1686921600000|2023-06-16 13:20:00|12822.9|12822|12827.5|12826.6|12828.4|12827.3|12822.9|12822|322
1686921900000|2023-06-16 13:25:00|12827.6|12826.7|12823.7|12822.8|12827.6|12826.7|12821.2|12820.3|369
1686922200000|2023-06-16 13:30:00|12824|12823.1|12822.6|12821.7|12825|12824.1|12818.2|12817.3|553
1686922500000|2023-06-16 13:35:00|12822.5|12821.6|12834.8|12833.9|12837.2|12835.9|12819.1|12818.2|542
1686922800000|2023-06-16 13:40:00|12834.9|12834|12834.7|12833.8|12835.9|12834.8|12829.9|12829|568
1686923100000|2023-06-16 13:45:00|12834.8|12833.9|12829.4|12828.5|12834.8|12833.9|12825|12823.5|468
1686923400000|2023-06-16 13:50:00|12829.5|12828.6|12835.6|12834.1|12840.7|12839.2|12829.4|12827.9|550
1686923700000|2023-06-16 13:55:00|12835.3|12833.8|12837.3|12826.3|12837.3|12835.4|12831|12823.9|521
1686924000000|2023-06-16 14:00:00|12837.1|12827.7|12846|12844.5|12847.4|12845.9|12828.8|12827.3|1148
1686924300000|2023-06-16 14:05:00|12846.1|12844.6|12833|12831.5|12848.2|12846.7|12828.8|12827.6|954
1686924600000|2023-06-16 14:10:00|12832.9|12831.4|12822.8|12821.3|12835.8|12834.3|12821.4|12820.5|886
1686924900000|2023-06-16 14:15:00|12822.7|12821.2|12817.3|12816.4|12823.1|12821.6|12815.2|12814|804
1686925200000|2023-06-16 14:20:00|12816.6|12815.7|12816.5|12815.6|12821.5|12820.6|12813.7|12812.8|624
1686925500000|2023-06-16 14:25:00|12816.6|12815.7|12815.6|12814.7|12818.4|12817.5|12811.5|12810|733
1686925800000|2023-06-16 14:30:00|12815.5|12814.6|12827.6|12826.1|12827.9|12827|12814.6|12813.4|631
1686926100000|2023-06-16 14:35:00|12827.5|12826|12828.9|12827.4|12829.1|12827.6|12824.7|12823.8|548
1686926400000|2023-06-16 14:40:00|12827.8|12826.9|12819.1|12817.6|12827.8|12826.9|12818.8|12817.5|684
1686926700000|2023-06-16 14:45:00|12819.3|12817.8|12812.4|12810.9|12821.1|12820.2|12809|12807.5|798
1686927000000|2023-06-16 14:50:00|12812.5|12811|12816.8|12815.9|12816.8|12815.9|12804.7|12803.2|789
1686927300000|2023-06-16 14:55:00|12815.8|12814.9|12812|12811.1|12817.7|12816.8|12811.4|12810.5|610
1686927600000|2023-06-16 15:00:00|12811.9|12811|12810.6|12809.7|12812.9|12812|12805.4|12804.5|663
1686927900000|2023-06-16 15:05:00|12810.7|12809.8|12811.5|12810.6|12815|12813.5|12805.3|12803.8|528
1686928200000|2023-06-16 15:10:00|12811.3|12810.4|12822.4|12821.5|12822.4|12821.5|12810.7|12809.8|464
1686928500000|2023-06-16 15:15:00|12822.8|12821.9|12820.5|12819.6|12824.6|12823.7|12819.4|12818.5|388
1686928800000|2023-06-16 15:20:00|12820.2|12819.3|12818.5|12817.6|12822.9|12822|12818|12816.5|444
1686929100000|2023-06-16 15:25:00|12818.4|12817.5|12820.2|12819.3|12821|12820.1|12816.6|12815.7|445
1686929400000|2023-06-16 15:30:00|12820.3|12819.4|12818.6|12817.7|12821.8|12820.9|12817|12816.1|499
1686929700000|2023-06-16 15:35:00|12818.5|12817.6|12809.5|12808.6|12819|12818.1|12806.3|12804.8|503
1686930000000|2023-06-16 15:40:00|12809.4|12808.5|12806.7|12805.8|12809.6|12808.7|12805.3|12803.8|410
1686930300000|2023-06-16 15:45:00|12806.8|12805.9|12810|12808.5|12810.4|12809.5|12806.7|12805.4|394
1686930600000|2023-06-16 15:50:00|12809.8|12808.3|12809.8|12808.9|12811|12810.1|12807.7|12806.3|417
1686930900000|2023-06-16 15:55:00|12809.9|12809|12814.9|12814|12815.1|12814.2|12808.1|12807.2|301
1686931200000|2023-06-16 16:00:00|12814.8|12813.9|12815.6|12814.1|12817.9|12817|12813.9|12812.6|353
1686931500000|2023-06-16 16:05:00|12815.7|12814.2|12817|12816.1|12817.7|12816.2|12814.5|12813.6|320
1686931800000|2023-06-16 16:10:00|12817.1|12816.2|12818.7|12817.8|12819.1|12818.2|12815.8|12814.9|300
1686932100000|2023-06-16 16:15:00|12818.8|12817.9|12820.1|12819.2|12820.1|12819.2|12817.8|12816.5|293
1686932400000|2023-06-16 16:20:00|12820|12819.1|12821.2|12820.3|12821.2|12820.3|12819|12817.7|280
1686932700000|2023-06-16 16:25:00|12820.9|12820|12818.9|12817.4|12822.4|12821.3|12818.4|12817.3|253
1686933000000|2023-06-16 16:30:00|12818.8|12817.9|12818.7|12817.2|12819.9|12818.7|12818.1|12816.6|226
1686933300000|2023-06-16 16:35:00|12818.8|12817.3|12822.6|12821.1|12823.3|12821.9|12818|12816.5|249
1686933600000|2023-06-16 16:40:00|12822.5|12821|12825.5|12824|12826.8|12825.3|12820.6|12819.1|312
1686933900000|2023-06-16 16:45:00|12825.6|12824.1|12826.1|12824.6|12826.3|12824.8|12822.3|12820.8|227
1686934200000|2023-06-16 16:50:00|12826|12824.5|12823.3|12821.8|12826.5|12825|12822.1|12820.6|295
1686934500000|2023-06-16 16:55:00|12823.4|12821.9|12827.9|12826.4|12827.9|12826.4|12822.7|12821.2|228
1686934800000|2023-06-16 17:00:00|12827.8|12826.3|12826.3|12824.8|12830.1|12829.2|12825.4|12824.5|350
1686935100000|2023-06-16 17:05:00|12826.1|12824.6|12827.7|12826.2|12827.9|12826.8|12826|12824.6|280
1686935400000|2023-06-16 17:10:00|12827.4|12825.9|12829.2|12828.3|12829.2|12828.3|12825.9|12825|216
1686935700000|2023-06-16 17:15:00|12829.3|12828.4|12832.4|12830.9|12832.5|12831|12829.3|12828.4|310
1686936000000|2023-06-16 17:20:00|12832.7|12831.2|12833.3|12831.8|12834.6|12833.1|12831|12829.7|222
1686936300000|2023-06-16 17:25:00|12833.4|12831.9|12833.6|12832.1|12835.8|12834.3|12832.9|12831.4|294
1686936600000|2023-06-16 17:30:00|12833.7|12832.2|12831.6|12830.1|12834.6|12833.2|12830.3|12828.8|261
1686936900000|2023-06-16 17:35:00|12831.8|12830.3|12831|12829.5|12832.3|12831.2|12829.7|12828.4|215
1686937200000|2023-06-16 17:40:00|12831.1|12829.6|12831.5|12830|12832.1|12830.6|12828.7|12827.2|269
1686937500000|2023-06-16 17:45:00|12831.6|12830.1|12833|12831.5|12833.3|12831.8|12830.5|12829.3|279
1686937800000|2023-06-16 17:50:00|12832.9|12831.4|12832|12830.5|12835.9|12834.4|12831.7|12830.2|241
1686938100000|2023-06-16 17:55:00|12831.9|12830.4|12834|12832.5|12834.1|12832.6|12828.9|12827.4|248
1686938400000|2023-06-16 18:00:00|12833.9|12832.4|12833.9|12832.4|12835.7|12834.2|12832.7|12831.2|277
1686938700000|2023-06-16 18:05:00|12833.7|12832.2|12834.9|12833.4|12835.8|12834.3|12833.6|12832.1|229
1686939000000|2023-06-16 18:10:00|12835|12833.5|12835.4|12833.9|12835.7|12834.2|12834|12832.5|232
1686939300000|2023-06-16 18:15:00|12835.3|12833.8|12833.6|12832.1|12836.2|12834.7|12833.3|12831.8|209
1686939600000|2023-06-16 18:20:00|12833.7|12832.2|12832.5|12831|12834.5|12833|12832.1|12830.6|265
1686939900000|2023-06-16 18:25:00|12832.6|12831.1|12832.5|12831|12833.2|12831.7|12830.8|12829.3|287
1686940200000|2023-06-16 18:30:00|12832.4|12830.9|12828.6|12827.1|12832.6|12831.1|12828.4|12826.9|296
1686940500000|2023-06-16 18:35:00|12828.5|12827|12830.3|12828.8|12831.5|12830.2|12828.5|12827|218
1686940800000|2023-06-16 18:40:00|12830.2|12828.7|12830.7|12829.2|12831.3|12830.2|12829.2|12828.1|250
1686941100000|2023-06-16 18:45:00|12830.8|12829.3|12833|12831.5|12833.2|12831.7|12830.4|12828.9|245
1686941400000|2023-06-16 18:50:00|12832.9|12831.4|12832.6|12831.1|12833.5|12832|12832.1|12830.6|216
1686941700000|2023-06-16 18:55:00|12832.5|12831|12834.4|12832.9|12835.1|12834|12832.4|12831|387
1686942000000|2023-06-16 19:00:00|12834.3|12832.8|12831.6|12830.1|12834.4|12832.9|12829.5|12828.3|359
1686942300000|2023-06-16 19:05:00|12831.7|12830.2|12830.3|12828.8|12832.2|12830.7|12829.4|12827.9|284
1686942600000|2023-06-16 19:10:00|12830|12828.5|12828.9|12827.4|12831.4|12829.9|12827.9|12826.4|289
1686942900000|2023-06-16 19:15:00|12828.8|12827.3|12832.1|12830.6|12832.1|12830.6|12828.4|12826.9|330
1686943200000|2023-06-16 19:20:00|12832|12830.5|12833.2|12831.7|12833.7|12832.2|12831.7|12830.2|328
1686943500000|2023-06-16 19:25:00|12833.1|12831.6|12831.8|12830.3|12833.1|12831.6|12831.3|12829.8|267
1686943800000|2023-06-16 19:30:00|12831.9|12830.4|12832.4|12830.9|12834.5|12833|12831.3|12829.8|275
1686944100000|2023-06-16 19:35:00|12832.3|12830.8|12832.9|12831.4|12833.4|12831.9|12831.9|12830.4|273
1686944400000|2023-06-16 19:40:00|12832.8|12831.3|12832.7|12831.2|12834.7|12833.2|12832.2|12830.7|262
1686944700000|2023-06-16 19:45:00|12832.8|12831.3|12831.6|12830.1|12833.2|12831.8|12831.2|12829.7|254
1686945000000|2023-06-16 19:50:00|12831.7|12830.2|12828.5|12827.6|12831.7|12830.2|12828.3|12827.1|217
1686945300000|2023-06-16 19:55:00|12828.4|12827.5|12821.2|12820.3|12828.9|12827.5|12820.8|12819.3|324
1686945600000|2023-06-16 20:00:00|12821.6|12820.1|12822.8|12821.3|12823.7|12822.2|12820.8|12819.3|232
1686945900000|2023-06-16 20:05:00|12822.9|12821.4|12822.9|12821.4|12823.6|12822.1|12822.3|12820.8|122
1686946200000|2023-06-16 20:10:00|12823|12821.5|12822.9|12821.4|12823.4|12821.9|12822.6|12821.1|104
1686946500000|2023-06-16 20:15:00|12823.2|12821.7|12823.3|12821.8|12823.7|12822.2|12823.1|12821.6|71
1686946800000|2023-06-16 20:20:00|12823.2|12821.7|12826.2|12824.7|12826.4|12824.9|12823.2|12821.7|58
1686947100000|2023-06-16 20:25:00|12826.3|12824.8|12824.3|12822.8|12826.5|12825.1|12824|12822.5|66
1686947400000|2023-06-16 20:30:00|12824.5|12823|12824.3|12822.8|12824.5|12823|12822.9|12821.4|112
1686947700000|2023-06-16 20:35:00|12824.2|12822.7|12825.2|12823|12826|12824.2|12824.1|12822.6|191
1686948000000|2023-06-16 20:40:00|12825|12823.1|12824.6|12823.1|12825.3|12823.8|12824.2|12822.7|40
1686948300000|2023-06-16 20:45:00|12824.7|12823.2|12824.4|12821.5|12826.1|12823.7|12824.2|12821.4|192
1686948600000|2023-06-16 20:50:00|12824.3|12821.6|12822.9|12819.6|12824.4|12821.9|12822.5|12819.2|224
1686948900000|2023-06-16 20:55:00|12823|12819.1|12826.1|12814.2|12828.8|12820.8|12823|12812.6|384
1687118400000|2023-06-18 20:00:00|12829.3|12808.3|12831.3|12810.3|12837.5|12816.5|12829.3|12808.3|8
1687118700000|2023-06-18 20:05:00|12831.7|12810.7|12834.7|12813.7|12837.5|12816.5|12831.7|12810.7|7
1687119000000|2023-06-18 20:10:00|12837.5|12816.5|12837.5|12816.5|12837.5|12816.5|12833.6|12812.6|5
1687119300000|2023-06-18 20:15:00|12834.3|12813.7|12834.3|12813.7|12834.3|12813.7|12834.3|12813.7|1
1687119600000|2023-06-18 20:20:00|12831.8|12810.8|12831.8|12810.8|12834.7|12813.7|12831.8|12810.8|3
1687119900000|2023-06-18 20:25:00|12833.6|12812.6|12832|12811|12833.6|12812.6|12832|12811|3
1687120200000|2023-06-18 20:30:00|12829.7|12809.1|12829.7|12809.1|12832.5|12811.8|12829.7|12809.1|3
1687120500000|2023-06-18 20:35:00|12832.5|12811.8|12828.9|12811.4|12832.5|12811.9|12826.6|12810.3|7
1687120800000|2023-06-18 20:40:00|12829.3|12815.3|12828.9|12812|12829.3|12815.3|12826.6|12810.8|4
1687121100000|2023-06-18 20:45:00|12826.6|12810.9|12826.6|12810.9|12828.9|12812.1|12826.6|12810.9|3
1687121400000|2023-06-18 20:50:00|12828.9|12812.1|12826.6|12810.9|12828.9|12815.3|12826.6|12810.9|3
1687121700000|2023-06-18 20:55:00|12827.1|12810.5|12827.1|12810.5|12831.3|12810.6|12827.1|12810.5|3
1687122000000|2023-06-18 21:00:00|12829.2|12813.7|12830.7|12815|12830.7|12815|12825.2|12803.3|10
1687122300000|2023-06-18 21:05:00|12831.8|12814.2|12832.4|12814.7|12832.5|12815.2|12831.4|12813.7|26
1687122600000|2023-06-18 21:10:00|12832.8|12814.5|12830|12815.4|12832.8|12815.5|12827.2|12813.8|25
1687122900000|2023-06-18 21:15:00|12830.5|12816|12826.8|12818.6|12830.5|12820.1|12824.9|12815.8|52
1687123200000|2023-06-18 21:20:00|12824.9|12818.3|12829.3|12819.6|12829.5|12820.8|12824.9|12817.1|57
1687123500000|2023-06-18 21:25:00|12829.2|12819.7|12829.3|12820.4|12829.9|12821.1|12828.7|12819.5|41
1687123800000|2023-06-18 21:30:00|12829.4|12820.5|12829.4|12821.9|12834.7|12823.7|12829.2|12818.7|111
1687124100000|2023-06-18 21:35:00|12829.6|12821.8|12831|12824.1|12834.2|12824.1|12829.3|12821.8|64
1687124400000|2023-06-18 21:40:00|12830.8|12824|12830.5|12823.2|12832.7|12824.6|12830.5|12823.1|71
1687124700000|2023-06-18 21:45:00|12830.6|12823.3|12831.1|12823.9|12833.3|12824.6|12830.5|12823.1|111
1687125000000|2023-06-18 21:50:00|12830.4|12823.8|12833.7|12824.2|12833.8|12824.5|12830.4|12823.4|52
1687125300000|2023-06-18 21:55:00|12833.8|12824.1|12832.4|12823.6|12833.8|12824.6|12831.1|12823.3|40
1687125600000|2023-06-18 22:00:00|12832.7|12824.3|12835.2|12829.7|12835.2|12830.4|12832|12823.8|122
1687125900000|2023-06-18 22:05:00|12834.7|12830.1|12832.6|12829.2|12834.8|12832.4|12831.5|12829.1|70
1687126200000|2023-06-18 22:10:00|12832.5|12829.4|12829.6|12826.7|12832.7|12829.7|12829.5|12826.4|187
1687126500000|2023-06-18 22:15:00|12829.5|12826.6|12828.8|12825.6|12829.9|12827.4|12828.5|12825.5|190
1687126800000|2023-06-18 22:20:00|12828.6|12825.5|12827.2|12824.8|12828.8|12825.7|12827.1|12824.3|207
1687127100000|2023-06-18 22:25:00|12827.4|12824.7|12828.9|12826|12829|12826.7|12827.4|12824.5|192
1687127400000|2023-06-18 22:30:00|12828.8|12825.9|12827.5|12825.1|12828.9|12826.7|12827.1|12825.1|217
1687127700000|2023-06-18 22:35:00|12827.1|12825.6|12828.3|12826.1|12828.5|12826.6|12827.1|12825.2|159
1687128000000|2023-06-18 22:40:00|12828|12826.5|12827.8|12826.3|12828.4|12826.6|12827.7|12825.8|96
1687128300000|2023-06-18 22:45:00|12828.1|12826|12829.7|12827.5|12829.9|12827.7|12827.6|12825.8|112
1687128600000|2023-06-18 22:50:00|12829.8|12827.4|12830.4|12828.9|12831.1|12829.2|12829.7|12827.4|138
1687128900000|2023-06-18 22:55:00|12830.5|12829|12831.9|12829.7|12832|12830|12830.4|12828.6|101
1687129200000|2023-06-18 23:00:00|12831.6|12830.1|12831.4|12829.9|12832|12830.5|12830.3|12828.8|133
1687129500000|2023-06-18 23:05:00|12831.3|12829.8|12831.3|12829.8|12831.6|12830.1|12830.5|12829|118
1687129800000|2023-06-18 23:10:00|12831.5|12830|12831.4|12829.9|12833.5|12832|12831.3|12829.8|166
1687130100000|2023-06-18 23:15:00|12831.5|12830|12831|12829.5|12831.8|12830.3|12830.6|12829.1|98
1687130400000|2023-06-18 23:20:00|12830.9|12829.4|12828.1|12826.6|12830.9|12829.4|12827.9|12826.4|109
1687130700000|2023-06-18 23:25:00|12828|12826.5|12827.4|12825.9|12828.6|12827.1|12827.3|12825.8|63
1687131000000|2023-06-18 23:30:00|12827.9|12826.4|12828.2|12826.7|12828.7|12827.2|12826.9|12825.4|92
1687131300000|2023-06-18 23:35:00|12828.1|12826.6|12827.8|12826.3|12829.3|12827.8|12827.8|12826.3|99
1687131600000|2023-06-18 23:40:00|12827.7|12826.2|12830.5|12829|12830.6|12829.1|12827.1|12825.6|162
1687131900000|2023-06-18 23:45:00|12830.6|12829.1|12830.7|12829.2|12831.7|12830.2|12830.4|12828.9|154
1687132200000|2023-06-18 23:50:00|12830.9|12829.4|12830|12828.5|12831.1|12829.6|12829.9|12828.4|123
1687132500000|2023-06-18 23:55:00|12829.7|12828.2|12832|12830.5|12832.2|12830.7|12829.2|12827.7|155
1687132800000|2023-06-19 00:00:00|12831.9|12830.4|12835.2|12833.7|12835.7|12834.2|12831.2|12829.7|268
1687133100000|2023-06-19 00:05:00|12835.1|12833.6|12834.5|12833|12837.9|12836.4|12833.9|12832.4|244
1687133400000|2023-06-19 00:10:00|12834.4|12832.9|12833.1|12831.6|12834.4|12832.9|12832.5|12831|189
1687133700000|2023-06-19 00:15:00|12832.8|12831.3|12832.5|12831|12834.2|12832.9|12832.1|12830.6|179
1687134000000|2023-06-19 00:20:00|12832.7|12831.2|12833.3|12831.8|12833.8|12832.3|12832.6|12831.1|149
1687134300000|2023-06-19 00:25:00|12833.2|12831.7|12831.1|12829.6|12833.9|12832.4|12831|12829.5|180
1687134600000|2023-06-19 00:30:00|12831|12829.5|12823.9|12822.4|12831.4|12829.9|12823.3|12821.8|224
1687134900000|2023-06-19 00:35:00|12823.8|12822.3|12822.7|12821.2|12824.7|12823.2|12822.5|12821|167
1687135200000|2023-06-19 00:40:00|12822.8|12821.3|12819.7|12818.2|12822.8|12821.3|12819|12817.5|204
1687135500000|2023-06-19 00:45:00|12819.8|12818.3|12823.8|12822.3|12823.8|12822.3|12819.4|12818.2|203
1687135800000|2023-06-19 00:50:00|12823.9|12822.4|12821.7|12820.8|12824|12822.5|12820.1|12818.6|248
1687136100000|2023-06-19 00:55:00|12821.5|12820.6|12821.6|12820.7|12822.4|12820.9|12820.4|12819|233
1687136400000|2023-06-19 01:00:00|12821.5|12820.6|12824.8|12823.3|12826.2|12824.9|12820.7|12819.2|321
1687136700000|2023-06-19 01:05:00|12824.7|12823.2|12820.7|12819.2|12825.2|12823.7|12820.7|12819.2|240
1687137000000|2023-06-19 01:10:00|12820.6|12819.1|12819.1|12817.6|12820.7|12819.2|12817.9|12816.4|209
1687137300000|2023-06-19 01:15:00|12819.4|12817.9|12822.1|12820.6|12822.7|12821.2|12819.4|12817.9|282
1687137600000|2023-06-19 01:20:00|12822|12820.5|12819.1|12817.6|12822.2|12820.7|12819|12817.5|213
1687137900000|2023-06-19 01:25:00|12819|12817.5|12820.6|12819.1|12820.6|12819.1|12818.4|12817.1|208
1687138200000|2023-06-19 01:30:00|12820|12818.5|12817|12815.5|12822.6|12821.1|12817|12815.5|273
1687138500000|2023-06-19 01:35:00|12816.9|12815.4|12819.3|12817.8|12819.4|12817.9|12816.6|12815.1|272
1687138800000|2023-06-19 01:40:00|12819.2|12817.7|12814.9|12813.4|12820|12818.5|12814.9|12813.4|277
1687139100000|2023-06-19 01:45:00|12815.1|12813.6|12817.4|12815.9|12817.5|12816|12814.9|12813.4|232
1687139400000|2023-06-19 01:50:00|12817.5|12816|12818.3|12816.8|12819.3|12817.8|12816.5|12815|287
1687139700000|2023-06-19 01:55:00|12818.2|12816.7|12818.9|12817.4|12819.8|12818.3|12816.7|12815.2|305
1687140000000|2023-06-19 02:00:00|12818.6|12817.1|12817.9|12817|12819.9|12819|12817.3|12816|235
1687140300000|2023-06-19 02:05:00|12817.8|12816.9|12820.5|12819|12820.5|12819|12817.3|12816.4|182
1687140600000|2023-06-19 02:10:00|12820.2|12819.3|12819.8|12818.3|12821|12819.5|12819|12817.5|180
1687140900000|2023-06-19 02:15:00|12819.9|12818.4|12818.5|12817|12820.6|12819.2|12818.5|12817|178
1687141200000|2023-06-19 02:20:00|12818.1|12817.2|12818.8|12817.9|12819.1|12818.2|12817.5|12816.6|163
1687141500000|2023-06-19 02:25:00|12818.7|12817.8|12821.3|12820.4|12821.6|12820.7|12818.6|12817.5|151
1687141800000|2023-06-19 02:30:00|12821.4|12820.5|12822.3|12820.8|12822.5|12821.3|12821|12819.8|218
1687142100000|2023-06-19 02:35:00|12822.2|12820.7|12821.9|12821|12822.4|12821.2|12821.4|12820.1|159
1687142400000|2023-06-19 02:40:00|12821.8|12820.9|12821|12820.1|12822.3|12821.4|12821|12820.1|161
1687142700000|2023-06-19 02:45:00|12821.2|12820.3|12822|12821.1|12822.2|12821.3|12820.4|12819.5|130
1687143000000|2023-06-19 02:50:00|12821.9|12821|12821.8|12820.9|12823|12822.1|12820.9|12820|228
1687143300000|2023-06-19 02:55:00|12821.7|12820.8|12818.6|12817.1|12821.8|12820.9|12818.4|12816.9|181
1687143600000|2023-06-19 03:00:00|12818.5|12817|12816.5|12815|12819.2|12817.8|12816.5|12815|204
1687143900000|2023-06-19 03:05:00|12816.6|12815.1|12816.4|12815.5|12817.9|12816.4|12815.9|12814.4|195
1687144200000|2023-06-19 03:10:00|12816.5|12815.6|12815.2|12813.7|12817|12816.1|12814.9|12813.7|177
1687144500000|2023-06-19 03:15:00|12815.3|12813.8|12816.8|12815.3|12816.8|12815.5|12815.3|12813.8|198
1687144800000|2023-06-19 03:20:00|12817.2|12815.7|12814.8|12813.9|12817.3|12815.8|12814.7|12813.8|132
1687145100000|2023-06-19 03:25:00|12814.7|12813.8|12817.2|12816.3|12817.2|12816.3|12814.5|12813.6|114
1687145400000|2023-06-19 03:30:00|12817.1|12816.2|12818.1|12816.6|12819.4|12818.4|12816.6|12815.7|176
1687145700000|2023-06-19 03:35:00|12818|12816.5|12815.4|12813.9|12818.1|12816.8|12814.4|12813.1|187
1687146000000|2023-06-19 03:40:00|12815.3|12813.8|12815.8|12814.3|12816.6|12815.7|12812.8|12811.3|222
1687146300000|2023-06-19 03:45:00|12815.7|12814.8|12814.2|12813.3|12815.9|12814.8|12812.7|12811.2|227
1687146600000|2023-06-19 03:50:00|12814.1|12813.2|12816|12815.1|12816|12815.1|12814|12813.1|239
1687146900000|2023-06-19 03:55:00|12816.1|12815.2|12817.6|12816.1|12818.5|12817.4|12816|12814.8|165
1687147200000|2023-06-19 04:00:00|12817.9|12816.4|12815.5|12814|12817.9|12816.5|12815|12813.5|235
1687147500000|2023-06-19 04:05:00|12815.7|12814.2|12813.9|12812.4|12815.9|12814.4|12813.1|12811.6|173
1687147800000|2023-06-19 04:10:00|12813.8|12812.3|12813.5|12812|12815|12814.1|12813.2|12811.7|197
1687148100000|2023-06-19 04:15:00|12813.6|12812.1|12812|12810.5|12814.7|12813.3|12811.6|12810.2|228
1687148400000|2023-06-19 04:20:00|12812.1|12810.6|12812.8|12811.3|12813.1|12811.6|12811.2|12809.9|158
1687148700000|2023-06-19 04:25:00|12812.7|12811.2|12814|12812.5|12815.8|12814.3|12812.2|12810.7|166
1687149000000|2023-06-19 04:30:00|12814.1|12812.6|12813.5|12812|12814.3|12813|12811.9|12811|137
1687149300000|2023-06-19 04:35:00|12813.7|12812.2|12813.1|12812.2|12814.1|12812.6|12812.4|12810.9|113
1687149600000|2023-06-19 04:40:00|12812.9|12812|12812.3|12810.8|12813.9|12812.9|12812.2|12810.8|132
1687149900000|2023-06-19 04:45:00|12812.6|12811.1|12813|12812.1|12813.5|12812.1|12811.4|12810.2|127
1687150200000|2023-06-19 04:50:00|12812.9|12812|12812.7|12811.2|12813.2|12812.1|12811.4|12810.4|138
1687150500000|2023-06-19 04:55:00|12812.6|12811.1|12814.3|12812.8|12814.6|12813.1|12812.2|12810.7|183
1687150800000|2023-06-19 05:00:00|12814.2|12812.7|12811.9|12811|12815|12814.1|12811.7|12810.8|146
1687151100000|2023-06-19 05:05:00|12812|12811.1|12814|12813.1|12814|12813.1|12811.8|12810.8|234
1687151400000|2023-06-19 05:10:00|12813.9|12813|12815.6|12814.7|12817.2|12815.7|12813.9|12813|155
1687151700000|2023-06-19 05:15:00|12815.5|12814.6|12817|12816.1|12817|12816.1|12815.3|12814|199
1687152000000|2023-06-19 05:20:00|12816.9|12816|12819.1|12818.2|12819.1|12818.2|12816.9|12816|132
1687152300000|2023-06-19 05:25:00|12819.2|12818.3|12819.8|12818.9|12820.4|12819.5|12818.8|12817.9|188
1687152600000|2023-06-19 05:30:00|12819.9|12819|12824.5|12823|12824.6|12823.1|12819.1|12817.8|256
1687152900000|2023-06-19 05:35:00|12824.2|12823.3|12824.3|12822.8|12825.2|12823.8|12823.6|12822.1|247
1687153200000|2023-06-19 05:40:00|12824.2|12822.7|12825.8|12824.9|12826.4|12825.5|12822.9|12822|316
1687153500000|2023-06-19 05:45:00|12825.9|12825|12822.5|12821|12827.2|12826.3|12820.9|12819.8|252
1687153800000|2023-06-19 05:50:00|12822.6|12821.1|12820.9|12819.4|12822.7|12821.2|12819.5|12818|223
1687154100000|2023-06-19 05:55:00|12821.1|12819.6|12823.3|12821.8|12826.2|12824.7|12821.1|12819.6|276
1687154400000|2023-06-19 06:00:00|12823.2|12821.7|12820.1|12819.2|12826.3|12824.8|12819.9|12818.6|302
1687154700000|2023-06-19 06:05:00|12820|12819.1|12819.8|12818.9|12821.4|12820.2|12817|12815.8|329
1687155000000|2023-06-19 06:10:00|12819.7|12818.8|12822.6|12821.1|12823.5|12822|12818.4|12817.5|321
1687155300000|2023-06-19 06:15:00|12822.7|12821.2|12828.1|12827.2|12829|12828.1|12822.2|12820.7|217
1687155600000|2023-06-19 06:20:00|12827.9|12827|12819.3|12817.8|12829.6|12828.4|12816|12814.5|377
1687155900000|2023-06-19 06:25:00|12819.2|12817.7|12816.8|12815.3|12822.1|12821.2|12815.7|12814.4|269
1687156200000|2023-06-19 06:30:00|12817|12815.5|12816.1|12814.6|12818.4|12816.9|12814.2|12812.7|384
1687156500000|2023-06-19 06:35:00|12815.9|12814.4|12812|12811.1|12816.3|12814.8|12810.2|12808.7|305
1687156800000|2023-06-19 06:40:00|12811.9|12811|12813.5|12812.6|12815.5|12814.6|12811.9|12810.9|331
1687157100000|2023-06-19 06:45:00|12813.6|12812.7|12818.3|12816.8|12819.6|12818.1|12813.4|12812.5|292
1687157400000|2023-06-19 06:50:00|12818.2|12816.7|12814.3|12812.8|12818.2|12816.7|12813.2|12811.9|301
1687157700000|2023-06-19 06:55:00|12814.4|12812.9|12818.3|12817.4|12818.7|12817.8|12814.4|12812.9|381
1687158000000|2023-06-19 07:00:00|12818.4|12817.5|12819.5|12818|12822.4|12820.9|12813|12811.7|500
1687158300000|2023-06-19 07:05:00|12818.7|12817.2|12815.8|12814.3|12820.3|12819.4|12813.1|12812|470
1687158600000|2023-06-19 07:10:00|12815.9|12814.4|12820.1|12819.2|12821.5|12820|12814.5|12813|338
1687158900000|2023-06-19 07:15:00|12820.2|12819.3|12817|12815.5|12820.2|12819.3|12815.2|12813.7|359
1687159200000|2023-06-19 07:20:00|12816.6|12815.1|12815.4|12814.5|12817.7|12816.2|12812.6|12811.1|376
1687159500000|2023-06-19 07:25:00|12815.7|12814.2|12812.6|12811.7|12818.5|12817.1|12812.4|12811.5|416
1687159800000|2023-06-19 07:30:00|12812.9|12812|12824.6|12823.1|12824.6|12823.4|12810.7|12809.8|483
1687160100000|2023-06-19 07:35:00|12824.5|12823|12830.3|12828.8|12830.4|12829.1|12820.7|12819.8|506
1687160400000|2023-06-19 07:40:00|12830|12828.5|12821.4|12819.9|12831.4|12829.9|12821.3|12819.8|471
1687160700000|2023-06-19 07:45:00|12821.3|12819.8|12814|12812.5|12821.8|12820.3|12813.6|12812.1|486
1687161000000|2023-06-19 07:50:00|12813.9|12812.4|12816.3|12815.4|12816.9|12816|12811.1|12809.7|349
1687161300000|2023-06-19 07:55:00|12816.4|12815.5|12814.3|12812.8|12819.2|12818.1|12812.9|12811.4|472
1687161600000|2023-06-19 08:00:00|12814.2|12812.7|12817.4|12815.9|12818.4|12817.5|12813.4|12812.1|464
1687161900000|2023-06-19 08:05:00|12817|12816.1|12809.5|12808|12817|12816.1|12809.2|12807.7|362
1687162200000|2023-06-19 08:10:00|12809.6|12808.1|12816.2|12814.7|12818.3|12817.2|12809|12807.6|396
1687162500000|2023-06-19 08:15:00|12816.3|12814.8|12820.8|12819.9|12822|12820.7|12814|12813.1|385
1687162800000|2023-06-19 08:20:00|12820.7|12819.8|12821.6|12820.1|12823.2|12821.7|12816.7|12815.3|425
1687163100000|2023-06-19 08:25:00|12821.7|12820.2|12821.3|12819.8|12824|12822.5|12820.6|12819.1|408
1687163400000|2023-06-19 08:30:00|12821.2|12819.7|12815.3|12813.8|12821.5|12820|12814.4|12812.9|354
1687163700000|2023-06-19 08:35:00|12815.2|12813.7|12809.4|12807.9|12815.4|12813.9|12809.3|12807.8|300
1687164000000|2023-06-19 08:40:00|12809.5|12808|12815.4|12813.9|12815.9|12815|12809.2|12807.7|344
1687164300000|2023-06-19 08:45:00|12815.3|12813.8|12815|12813.5|12816.1|12814.6|12812.1|12811|349
1687164600000|2023-06-19 08:50:00|12814.9|12813.4|12813.5|12812|12815.1|12813.9|12811.3|12809.8|409
1687164900000|2023-06-19 08:55:00|12814.3|12812.8|12818.8|12817.3|12819.5|12818.5|12813.5|12812.3|465
1687165200000|2023-06-19 09:00:00|12818.6|12817.1|12818.3|12816.8|12820.6|12819.5|12817.2|12815.9|332
1687165500000|2023-06-19 09:05:00|12818.4|12816.9|12819|12817.5|12820.9|12819.4|12816.6|12815.1|328
1687165800000|2023-06-19 09:10:00|12819.1|12817.6|12816.6|12815.1|12821|12819.5|12816.5|12815|328
1687166100000|2023-06-19 09:15:00|12816.7|12815.2|12813.1|12812.2|12817|12815.5|12812.2|12810.7|304
1687166400000|2023-06-19 09:20:00|12813|12812.1|12812.7|12811.2|12813.8|12812.9|12810.7|12809.8|260
1687166700000|2023-06-19 09:25:00|12812.6|12811.1|12815.2|12813.7|12815.3|12813.8|12811.8|12810.9|286
1687167000000|2023-06-19 09:30:00|12815|12813.5|12812.6|12811.1|12815|12813.5|12810.5|12809.6|256
1687167300000|2023-06-19 09:35:00|12812.4|12810.9|12813.5|12812|12813.6|12812.4|12810.9|12809.4|223
1687167600000|2023-06-19 09:40:00|12813.2|12812.3|12813|12812.1|12814.3|12812.8|12812.2|12810.8|201
1687167900000|2023-06-19 09:45:00|12813.1|12812.2|12813.6|12812.7|12816.1|12814.9|12813.1|12812.2|267
1687168200000|2023-06-19 09:50:00|12813.8|12812.9|12809.1|12808.2|12814.2|12813.3|12808.6|12807.7|318
1687168500000|2023-06-19 09:55:00|12809|12808.1|12805.5|12804.6|12809.1|12808.2|12804.3|12802.8|468
1687168800000|2023-06-19 10:00:00|12805.6|12804.7|12804.9|12803.4|12807.5|12806.3|12804.3|12803|357
1687169100000|2023-06-19 10:05:00|12804.7|12803.2|12810.2|12809.3|12810.6|12809.7|12804.4|12802.9|290
1687169400000|2023-06-19 10:10:00|12810.3|12809.4|12814.1|12813.2|12814.8|12813.3|12810.3|12809.4|262
1687169700000|2023-06-19 10:15:00|12813.9|12812.4|12812.2|12811.3|12813.9|12812.9|12812|12811.1|203
1687170000000|2023-06-19 10:20:00|12812.1|12811.2|12808.1|12806.6|12812.6|12811.5|12805.5|12804.3|294
1687170300000|2023-06-19 10:25:00|12808.2|12806.7|12811.4|12810.5|12811.7|12810.5|12806.5|12805.6|287
1687170600000|2023-06-19 10:30:00|12811.5|12810.6|12810|12808.5|12813.2|12811.7|12809.2|12807.7|245
1687170900000|2023-06-19 10:35:00|12809.9|12808.4|12809.7|12808.8|12811.3|12810.4|12808.1|12807.2|261
1687171200000|2023-06-19 10:40:00|12809.8|12808.9|12811.5|12810|12812.2|12811.3|12809.2|12808.2|294
1687171500000|2023-06-19 10:45:00|12811.4|12809.9|12806.9|12806|12811.6|12810.7|12806.8|12805.9|230
1687171800000|2023-06-19 10:50:00|12807|12806.1|12806.6|12805.7|12807.4|12806.5|12804.9|12804|253
1687172100000|2023-06-19 10:55:00|12806.5|12805.6|12807.4|12806.5|12807.4|12806.5|12802.6|12801.7|328
1687172400000|2023-06-19 11:00:00|12808.3|12806.8|12807.5|12806.6|12808.7|12807.2|12805.8|12804.9|193
1687172700000|2023-06-19 11:05:00|12807.6|12806.7|12810.2|12808.7|12810.6|12809.3|12807.3|12806.4|208
1687173000000|2023-06-19 11:10:00|12810.1|12808.6|12809.2|12808.3|12810.7|12809.8|12808.3|12807.4|231
1687173300000|2023-06-19 11:15:00|12809.5|12808.6|12809|12808.1|12811.3|12810.4|12808.6|12807.4|214
1687173600000|2023-06-19 11:20:00|12809.1|12808.2|12807.8|12806.3|12810|12808.5|12805.9|12805|230
1687173900000|2023-06-19 11:25:00|12807.9|12806.4|12810.2|12809.3|12811.2|12810.3|12806|12805.1|194
1687174200000|2023-06-19 11:30:00|12810|12809.1|12811.5|12810.6|12812.2|12811.3|12808.3|12807.4|191
1687174500000|2023-06-19 11:35:00|12811.4|12810.5|12811.5|12810|12812.7|12811.4|12810.6|12809.4|203
1687174800000|2023-06-19 11:40:00|12811.4|12809.9|12813.6|12812.1|12814.3|12813.2|12810.4|12808.9|229
1687175100000|2023-06-19 11:45:00|12813.7|12812.2|12815.6|12814.1|12817|12815.5|12813.7|12812.2|174
1687175400000|2023-06-19 11:50:00|12815.7|12814.2|12814.3|12812.8|12816.1|12815.1|12813|12811.5|267
1687175700000|2023-06-19 11:55:00|12814.1|12812.6|12811.7|12810.2|12814.3|12812.8|12807.5|12806|335
1687176000000|2023-06-19 12:00:00|12811.8|12810.3|12809.3|12807.8|12814.5|12813|12809.2|12807.7|307
1687176300000|2023-06-19 12:05:00|12809.2|12807.7|12810.6|12809.1|12811.2|12809.7|12805.5|12804.3|309
1687176600000|2023-06-19 12:10:00|12811.2|12809.7|12811.7|12810.2|12813.6|12812.7|12809.8|12808.7|291
1687176900000|2023-06-19 12:15:00|12811.9|12810.4|12809.1|12808.2|12811.9|12810.4|12807.3|12806.3|203
1687177200000|2023-06-19 12:20:00|12809|12808.1|12812.3|12810.8|12813.6|12812.1|12809|12808.1|298
1687177500000|2023-06-19 12:25:00|12812.2|12810.7|12811.7|12810.2|12813.4|12811.9|12810.9|12809.4|247
1687177800000|2023-06-19 12:30:00|12811.6|12810.1|12806.1|12805.2|12811.6|12810.1|12805.3|12803.8|298
1687178100000|2023-06-19 12:35:00|12806.4|12804.9|12809.6|12808.1|12809.6|12808.1|12806.2|12804.7|243
1687178400000|2023-06-19 12:40:00|12809.7|12808.2|12809.6|12808.1|12809.9|12808.6|12807.1|12806.2|247
1687178700000|2023-06-19 12:45:00|12809.7|12808.2|12811.4|12809.9|12812|12810.5|12809.5|12808|241
1687179000000|2023-06-19 12:50:00|12811.5|12810|12808.9|12807.4|12813.1|12811.6|12808.1|12806.6|253
1687179300000|2023-06-19 12:55:00|12809|12807.5|12809.3|12808.4|12809.8|12808.4|12806|12805.1|247
1687179600000|2023-06-19 13:00:00|12808.9|12808|12812.1|12811.2|12812.1|12811.2|12807.7|12806.8|348
1687179900000|2023-06-19 13:05:00|12811.5|12810.6|12812.2|12811.3|12813.8|12812.3|12810.7|12809.8|210
1687180200000|2023-06-19 13:10:00|12812.3|12811.4|12806.8|12805.3|12812.3|12811.4|12805.3|12804.2|294
1687180500000|2023-06-19 13:15:00|12806.6|12805.1|12804.3|12802.8|12806.6|12805.1|12802.2|12801.3|242
1687180800000|2023-06-19 13:20:00|12804.4|12802.9|12803.5|12802|12805.3|12803.8|12802.4|12800.9|205
1687181100000|2023-06-19 13:25:00|12803.4|12801.9|12807.4|12806.5|12807.4|12806.5|12803.4|12801.9|191
1687181400000|2023-06-19 13:30:00|12807.3|12806.4|12806.7|12805.2|12809.2|12808.3|12806.3|12804.9|292
1687181700000|2023-06-19 13:35:00|12806.8|12805.3|12804.7|12803.2|12807.8|12806.3|12803.2|12801.7|294
1687182000000|2023-06-19 13:40:00|12804.6|12803.1|12801.2|12800.3|12804.7|12803.2|12801|12800|330
1687182300000|2023-06-19 13:45:00|12801.3|12800.4|12802.7|12801.2|12802.7|12801.2|12799.7|12798.2|277
1687182600000|2023-06-19 13:50:00|12802.6|12801.1|12802.6|12801.7|12803|12802.1|12801.2|12800.3|169
1687182900000|2023-06-19 13:55:00|12802.7|12801.8|12798.1|12797.2|12803.2|12802.3|12795.6|12794.7|284
1687183200000|2023-06-19 14:00:00|12798.2|12797.3|12791.7|12790.2|12799.5|12798.4|12791.3|12789.8|389
1687183500000|2023-06-19 14:05:00|12791.6|12790.1|12793.7|12792.8|12793.7|12792.8|12789.3|12787.8|335
1687183800000|2023-06-19 14:10:00|12793.6|12792.7|12786.4|12784.9|12795.6|12794.2|12785.6|12784.1|382
1687184100000|2023-06-19 14:15:00|12786.3|12784.8|12787.3|12786.4|12788.8|12787.6|12786.2|12784.7|238
1687184400000|2023-06-19 14:20:00|12787.4|12786.5|12789.1|12788.2|12790.5|12789.6|12787.4|12786.5|196
1687184700000|2023-06-19 14:25:00|12789.2|12788.3|12796.2|12795.3|12796.3|12795.4|12789.2|12788.3|148
1687185000000|2023-06-19 14:30:00|12796.3|12795.4|12795.8|12794.9|12796.7|12795.8|12793.9|12793|193
1687185300000|2023-06-19 14:35:00|12796.1|12795.2|12796.8|12795.3|12798.9|12797.4|12794.2|12792.8|334
1687185600000|2023-06-19 14:40:00|12796.7|12795.2|12797.8|12796.3|12797.8|12796.3|12795|12793.5|335
1687185900000|2023-06-19 14:45:00|12797.7|12796.2|12799.4|12797.9|12803.9|12802.7|12795.9|12794.4|427
1687186200000|2023-06-19 14:50:00|12799.1|12797.6|12803|12801.5|12804.7|12803.2|12798.7|12797.2|328
1687186500000|2023-06-19 14:55:00|12802.9|12801.4|12796.8|12795.9|12803.1|12801.6|12796|12795.1|354
1687186800000|2023-06-19 15:00:00|12796.7|12795.8|12801.1|12799.6|12802.1|12800.6|12795.9|12795|403
1687187100000|2023-06-19 15:05:00|12801|12799.5|12802.4|12800.9|12802.4|12800.9|12799.4|12797.9|174
1687187400000|2023-06-19 15:10:00|12802.3|12800.8|12797.9|12796.4|12803.3|12801.8|12797.7|12796.2|207
1687187700000|2023-06-19 15:15:00|12798|12796.5|12798.2|12796.7|12800.3|12798.8|12797.8|12796.3|162
1687188000000|2023-06-19 15:20:00|12798.1|12796.6|12798.6|12797.1|12799.1|12797.6|12796.8|12795.3|110
1687188300000|2023-06-19 15:25:00|12798.5|12797|12797.5|12796|12800.2|12798.7|12796.1|12794.6|165
1687188600000|2023-06-19 15:30:00|12797.6|12796.1|12796.2|12794.7|12799.1|12797.6|12795|12793.5|184
1687188900000|2023-06-19 15:35:00|12796.1|12794.6|12793.9|12792.4|12796.8|12795.3|12793|12791.5|227
1687189200000|2023-06-19 15:40:00|12793.8|12792.3|12797.9|12796.4|12798|12796.5|12793.8|12792.3|139
1687189500000|2023-06-19 15:45:00|12798|12796.5|12797.1|12795.6|12799.4|12797.9|12797|12795.5|140
1687189800000|2023-06-19 15:50:00|12797|12795.5|12794.9|12793.4|12798.2|12796.7|12794.9|12793.4|79
1687190100000|2023-06-19 15:55:00|12794.8|12793.3|12794.1|12792.6|12795.7|12794.8|12793.6|12792.1|110
1687190400000|2023-06-19 16:00:00|12794|12792.5|12797.1|12795.6|12798.1|12796.6|12793.2|12791.7|148
1687190700000|2023-06-19 16:05:00|12797.2|12795.7|12791.9|12790.4|12797.6|12796.1|12790.8|12789.3|169
1687191000000|2023-06-19 16:10:00|12791.8|12790.3|12796|12794.5|12796.9|12795.7|12791.8|12790.3|176
1687191300000|2023-06-19 16:15:00|12795.8|12794.3|12795.6|12794.7|12796.3|12794.8|12794|12792.7|103
1687191600000|2023-06-19 16:20:00|12795.5|12794.6|12794.1|12792.6|12797.7|12796.8|12794|12792.5|221
1687191900000|2023-06-19 16:25:00|12793.8|12792.9|12795.7|12794.8|12797.1|12795.6|12793.8|12792.9|146
1687192200000|2023-06-19 16:30:00|12795.6|12794.7|12782|12780.5|12795.8|12794.8|12782|12780.5|298
1687192500000|2023-06-19 16:35:00|12781.9|12780.4|12780.4|12778.9|12783.5|12782|12776.7|12775.2|292
1687192800000|2023-06-19 16:40:00|12780.2|12778.7|12780|12778.5|12780.7|12779.2|12778.1|12776.6|133
1687193100000|2023-06-19 16:45:00|12779.9|12778.4|12776.4|12774.9|12780|12778.5|12773.1|12771.6|191
1687193400000|2023-06-19 16:50:00|12776.6|12775.1|12779.5|12778|12783.5|12782|12776.6|12775.1|177
1687193700000|2023-06-19 16:55:00|12779.4|12777.9|12774.6|12773.1|12779.6|12778.1|12771.5|12770|215
1687194000000|2023-06-19 17:00:00|12774.5|12773|12776.5|12775|12777.2|12775.7|12774.2|12772.7|117
1687194300000|2023-06-19 17:05:00|12776.6|12775.1|12779.3|12777.8|12779.3|12777.8|12776.5|12775|105
1687194600000|2023-06-19 17:10:00|12779.1|12777.6|12778.7|12777.8|12779.1|12777.8|12778.3|12776.8|63
1687194900000|2023-06-19 17:15:00|12779.1|12777.6|12780.5|12779|12782.5|12781|12779|12777.5|147
1687195200000|2023-06-19 17:20:00|12780.6|12779.1|12779.5|12778.6|12780.6|12779.1|12779.5|12778.3|42
1687195500000|2023-06-19 17:25:00|12779.6|12778.7|12780.4|12778.9|12780.4|12778.9|12779.4|12778.4|33
1687195800000|2023-06-19 17:30:00|12780.3|12778.8|12781.3|12779.8|12781.5|12780|12778.2|12776.7|100
1687196100000|2023-06-19 17:35:00|12781.4|12779.9|12779.6|12778.1|12781.5|12780|12779.6|12778.1|49
1687196400000|2023-06-19 17:40:00|12779.5|12778|12782.4|12780.9|12783.1|12781.6|12779.1|12777.6|59
1687196700000|2023-06-19 17:45:00|12782.2|12780.7|12780.5|12779|12782.3|12780.8|12780.5|12779|39
1687197000000|2023-06-19 17:50:00|12780.2|12778.7|12781|12780.1|12781.7|12780.4|12780.2|12778.7|63
1687197300000|2023-06-19 17:55:00|12780.9|12780|12779.9|12779|12781.2|12780.1|12779.8|12778.6|54
1687197600000|2023-06-19 18:00:00|12779.8|12778.9|12780.2|12778.7|12781.2|12779.9|12779.8|12778.6|81
1687197900000|2023-06-19 18:05:00|12780|12778.5|12782.3|12780.8|12782.4|12780.9|12779.8|12778.3|87
1687198200000|2023-06-19 18:10:00|12782.2|12780.7|12783.1|12781.6|12783.8|12782.3|12782.2|12780.7|87
1687198500000|2023-06-19 18:15:00|12783.2|12781.7|12782.4|12780.9|12783.4|12782|12782.1|12780.6|76
1687198800000|2023-06-19 18:20:00|12782.3|12780.8|12784.2|12782.7|12784.2|12782.7|12782.1|12780.6|61
1687199100000|2023-06-19 18:25:00|12784.1|12782.6|12782.6|12781.1|12784.4|12782.9|12782.5|12781|47
1687199400000|2023-06-19 18:30:00|12782.5|12781|12782.3|12780.8|12782.5|12781|12782.1|12780.6|63
1687199700000|2023-06-19 18:35:00|12782.2|12780.7|12782.4|12780.9|12782.7|12781.2|12782|12780.7|42
1687200000000|2023-06-19 18:40:00|12782.3|12780.8|12782.1|12780.6|12782.4|12781.2|12782|12780.6|64
1687200300000|2023-06-19 18:45:00|12782|12780.5|12782.1|12780.6|12782.3|12780.8|12782|12780.5|51
1687200600000|2023-06-19 18:50:00|12782|12780.5|12781.5|12780|12782.5|12781.2|12781.4|12779.9|104
1687200900000|2023-06-19 18:55:00|12781.3|12779.8|12781.2|12779.7|12781.9|12780.4|12781.2|12779.7|112
1687201200000|2023-06-19 19:00:00|12781.3|12779.8|12780.3|12778.8|12781.3|12779.8|12780.3|12778.8|130
1687201500000|2023-06-19 19:05:00|12780.4|12778.9|12781.3|12779.8|12781.4|12779.9|12780.3|12778.8|99
1687201800000|2023-06-19 19:10:00|12781.4|12779.9|12780.2|12778.7|12781.6|12780.1|12780.2|12778.7|53
1687202100000|2023-06-19 19:15:00|12780.3|12778.8|12780.6|12779.1|12780.8|12779.3|12780.2|12778.7|67
1687202400000|2023-06-19 19:20:00|12780.7|12779.2|12780.7|12779.2|12780.8|12779.3|12780.3|12778.8|49
1687202700000|2023-06-19 19:25:00|12780.6|12779.1|12781.5|12780|12781.6|12780.1|12780.4|12778.9|66
1687203000000|2023-06-19 19:30:00|12781.6|12780.1|12780.4|12779.5|12781.6|12780.1|12780.4|12779.1|49
1687203300000|2023-06-19 19:35:00|12780.5|12779.6|12781|12779.5|12781.2|12779.7|12780.4|12779.2|27
1687203600000|2023-06-19 19:40:00|12781.1|12779.6|12782.6|12781.1|12782.8|12781.3|12781.1|12779.6|45
1687203900000|2023-06-19 19:45:00|12782.7|12781.2|12781.6|12780.1|12782.8|12781.3|12781.2|12779.7|49
1687204200000|2023-06-19 19:50:00|12781.7|12780.2|12782|12780.5|12782.1|12780.9|12781.4|12780.1|60
1687204500000|2023-06-19 19:55:00|12781.9|12780.4|12781.2|12779.7|12782.4|12780.9|12781.2|12779.7|70
1687204800000|2023-06-19 20:00:00|12781.3|12779.8|12780.4|12778.9|12782|12780.5|12780.3|12778.8|97
1687205100000|2023-06-19 20:05:00|12779.9|12778.4|12778.4|12776.9|12780|12778.5|12777.1|12775.6|71
1687205400000|2023-06-19 20:10:00|12778.6|12777.1|12779.4|12777.9|12779.8|12778.3|12778.4|12776.9|94
1687205700000|2023-06-19 20:15:00|12779.5|12778|12779.8|12778.3|12780|12778.5|12779.4|12777.9|39
1687206000000|2023-06-19 20:20:00|12779.9|12778.4|12783|12781.5|12783.1|12781.6|12779.7|12778.2|79
1687206300000|2023-06-19 20:25:00|12782.9|12781.4|12782.8|12781.3|12783|12781.7|12782.5|12781.2|24
1687206600000|2023-06-19 20:30:00|12782.9|12781.4|12783|12781.5|12783.1|12781.6|12782.9|12781.4|22
1687206900000|2023-06-19 20:35:00|12783.1|12781.6|12783.1|12781.6|12783.2|12781.7|12783|12781.5|13
1687207200000|2023-06-19 20:40:00|12783.2|12781.7|12783.4|12781.9|12783.5|12782|12783|12781.5|35
1687207500000|2023-06-19 20:45:00|12783.5|12782|12787.5|12785.2|12787.5|12785.5|12783.5|12781.7|132
1687207800000|2023-06-19 20:50:00|12787.4|12785|12788.1|12785.6|12788.2|12785.7|12786.6|12784.4|111
1687208100000|2023-06-19 20:55:00|12788.6|12785.2|12797.4|12787.5|12798.7|12791.8|12788.3|12784.9|285
1687208400000|2023-06-19 21:00:00|12797.6|12785.7|12795.5|12783.6|12797.6|12785.7|12792.5|12780.6|31
1687208700000|2023-06-19 21:05:00|12795.6|12783.7|12792|12780.1|12797.2|12785.3|12792|12780.1|62
1687209000000|2023-06-19 21:10:00|12792.8|12780.9|12796.8|12784.9|12802.9|12791|12792.8|12780.9|224
1687209300000|2023-06-19 21:15:00|12796.6|12784.7|12792.6|12780.7|12804.5|12792.6|12791.7|12779.8|284
1687209600000|2023-06-19 21:20:00|12792.3|12780.4|12799.8|12787.9|12805.4|12793.5|12791.8|12779.9|317
1687209900000|2023-06-19 21:25:00|12799.5|12787.6|12799.4|12788.7|12804.7|12793.2|12796.3|12784.4|259
1687210200000|2023-06-19 21:30:00|12799.5|12788.6|12800.4|12791.6|12802.6|12792.9|12796.4|12784.7|323
1687210500000|2023-06-19 21:35:00|12800.3|12791.7|12801.9|12791.7|12803.4|12795.4|12794.5|12782.6|365
1687210800000|2023-06-19 21:40:00|12802|12791.5|12801.8|12793.8|12803.5|12794.7|12798.7|12786.8|238
1687211100000|2023-06-19 21:45:00|12800.7|12790.3|12799.7|12790.2|12803.8|12796|12799.3|12788.7|374
1687211400000|2023-06-19 21:50:00|12801.1|12790.3|12800.1|12791.9|12803.9|12795.7|12799.5|12789.5|207
1687211700000|2023-06-19 21:55:00|12800.6|12791.8|12798.5|12793|12803.5|12795.9|12798.3|12791.1|171
1687212000000|2023-06-19 22:00:00|12798.4|12792.1|12797.5|12794.2|12798.4|12794.2|12795.9|12791.5|132
1687212300000|2023-06-19 22:05:00|12797.1|12794.6|12804|12800.6|12804|12800.7|12797.1|12794.6|176
1687212600000|2023-06-19 22:10:00|12803.9|12800.7|12805.3|12802.3|12806.9|12803|12802.9|12798.7|340
1687212900000|2023-06-19 22:15:00|12805.4|12802.7|12807.1|12804.4|12807.2|12804.5|12805.2|12802.6|105
1687213200000|2023-06-19 22:20:00|12807|12804.5|12806.9|12804.5|12807.8|12805.5|12806.2|12803.7|233
1687213500000|2023-06-19 22:25:00|12807|12804.4|12805.1|12802.8|12807|12804.7|12804.7|12802.4|130
1687213800000|2023-06-19 22:30:00|12805|12802.7|12802.4|12800.9|12805|12803.3|12801|12799.5|101
1687214100000|2023-06-19 22:35:00|12802|12800.5|12800.9|12799.4|12802.4|12800.9|12800.7|12799.2|101
1687214400000|2023-06-19 22:40:00|12800.5|12799|12800|12798.5|12800.5|12799|12799|12797.5|136
1687214700000|2023-06-19 22:45:00|12799.9|12798.4|12800.3|12798.8|12800.4|12798.9|12799.9|12798.4|64
1687215000000|2023-06-19 22:50:00|12800.2|12798.7|12799.2|12797.7|12801.1|12799.6|12799.2|12797.4|101
1687215300000|2023-06-19 22:55:00|12799.6|12797.4|12798.9|12797.4|12799.6|12797.6|12798.8|12797.1|48
1687215600000|2023-06-19 23:00:00|12799.1|12797.6|12801|12799.5|12801.2|12799.7|12798.9|12797.4|126
1687215900000|2023-06-19 23:05:00|12801.1|12799.6|12800.5|12799.6|12801.1|12799.6|12799.2|12797.7|75
1687216200000|2023-06-19 23:10:00|12800.4|12799.5|12799.9|12798.4|12800.5|12799.6|12798.3|12796.8|63
1687216500000|2023-06-19 23:15:00|12800|12798.5|12799.9|12798.4|12800.1|12798.6|12799.8|12798.3|39
1687216800000|2023-06-19 23:20:00|12799.8|12798.3|12799.2|12797.7|12800|12798.5|12798.8|12797.3|71
1687217100000|2023-06-19 23:25:00|12799.1|12797.6|12792.6|12791.1|12799.3|12797.8|12792.5|12791|108
1687217400000|2023-06-19 23:30:00|12792.5|12791|12794.4|12792.9|12794.9|12793.4|12792.1|12790.6|96
1687217700000|2023-06-19 23:35:00|12794.5|12793|12794.9|12793.4|12796|12794.5|12794.3|12792.8|51
1687218000000|2023-06-19 23:40:00|12795|12793.5|12794.3|12792.8|12795.2|12793.7|12794|12792.5|72
1687218300000|2023-06-19 23:45:00|12794.2|12792.7|12795|12793.5|12795.7|12794.2|12794.2|12792.7|52
1687218600000|2023-06-19 23:50:00|12795.1|12793.6|12794.9|12793.4|12796.4|12794.9|12794.3|12792.8|71
1687218900000|2023-06-19 23:55:00|12795|12793.5|12793.9|12792.4|12797.1|12795.6|12793.9|12792.4|114
1687219200000|2023-06-20 00:00:00|12794|12792.5|12796.4|12794.9|12798.3|12796.8|12793.3|12791.8|324
1687219500000|2023-06-20 00:05:00|12796.5|12795|12798.2|12796.7|12798.4|12797|12795.1|12793.6|257
1687219800000|2023-06-20 00:10:00|12798.3|12796.8|12796.7|12795.2|12798.3|12796.8|12795|12793.5|208
1687220100000|2023-06-20 00:15:00|12796.6|12795.1|12793.1|12791.6|12796.6|12795.1|12791.6|12790.1|259
1687220400000|2023-06-20 00:20:00|12793.2|12791.7|12792|12790.5|12794.2|12792.7|12791.5|12790|265
1687220700000|2023-06-20 00:25:00|12792.1|12790.6|12791.7|12790.8|12793.5|12792.3|12790.2|12788.7|178
1687221000000|2023-06-20 00:30:00|12791.3|12790.4|12790.7|12789.8|12793|12792.1|12790.7|12789.8|182
1687221300000|2023-06-20 00:35:00|12790.8|12789.9|12790.8|12789.3|12791.5|12790.5|12789.6|12788.6|175
1687221600000|2023-06-20 00:40:00|12790.7|12789.2|12795.2|12793.7|12795.4|12793.9|12790.7|12789.2|192
1687221900000|2023-06-20 00:45:00|12795.3|12793.8|12797.1|12795.6|12798.2|12796.7|12794.6|12793.5|297
1687222200000|2023-06-20 00:50:00|12797|12795.5|12802.9|12801.4|12803.8|12802.9|12796.4|12794.9|289
1687222500000|2023-06-20 00:55:00|12803|12801.5|12802.6|12801.1|12803.9|12802.4|12799.2|12797.7|280
1687222800000|2023-06-20 01:00:00|12802.5|12801|12803.3|12801.8|12805.4|12803.9|12800.5|12799|288
1687223100000|2023-06-20 01:05:00|12803.7|12802.2|12803.2|12801.7|12805|12803.5|12802.8|12801.4|279
1687223400000|2023-06-20 01:10:00|12803.3|12801.8|12803.4|12801.9|12804.5|12803.5|12802.3|12800.8|255
1687223700000|2023-06-20 01:15:00|12803.5|12802|12800|12798.5|12805|12803.5|12797.8|12796.3|353
1687224000000|2023-06-20 01:20:00|12799.9|12798.4|12801.1|12799.6|12802.4|12801.3|12799.4|12797.9|289
1687224300000|2023-06-20 01:25:00|12801.2|12799.7|12801.2|12799.7|12802.6|12801.7|12800.9|12799.4|140
1687224600000|2023-06-20 01:30:00|12801.3|12799.8|12795.2|12793.7|12802.2|12800.8|12795.2|12793.7|445
1687224900000|2023-06-20 01:35:00|12795.1|12793.6|12794.8|12793.3|12797.2|12795.7|12794.2|12792.7|338
1687225200000|2023-06-20 01:40:00|12794.5|12793|12788.1|12786.6|12794.7|12793.2|12786.9|12785.4|415
1687225500000|2023-06-20 01:45:00|12788.2|12786.7|12788.9|12787.4|12790.3|12788.9|12787|12785.5|428
1687225800000|2023-06-20 01:50:00|12788.8|12787.3|12783.4|12781.9|12790.7|12789.2|12783.4|12781.9|363
1687226100000|2023-06-20 01:55:00|12783.3|12781.8|12786.2|12784.7|12787.2|12785.7|12782.4|12780.9|340
1687226400000|2023-06-20 02:00:00|12786.3|12784.8|12788.4|12786.9|12788.8|12787.3|12785.2|12783.7|336
1687226700000|2023-06-20 02:05:00|12788.3|12786.8|12785.2|12783.7|12789|12787.5|12783.8|12782.3|371
1687227000000|2023-06-20 02:10:00|12785.3|12783.8|12787.1|12785.6|12788.1|12786.6|12783.4|12781.9|389
1687227300000|2023-06-20 02:15:00|12787|12785.5|12791.5|12790|12791.8|12790.3|12787|12785.5|312
1687227600000|2023-06-20 02:20:00|12791.3|12789.8|12793.2|12791.7|12794.7|12793.2|12790.7|12789.2|344
1687227900000|2023-06-20 02:25:00|12793.1|12791.6|12795.9|12794.4|12796.8|12795.3|12791.2|12789.9|284
1687228200000|2023-06-20 02:30:00|12796|12794.5|12796.9|12795.4|12798.7|12797.2|12794.9|12793.4|356
1687228500000|2023-06-20 02:35:00|12797|12795.5|12796.9|12795.4|12798.1|12796.6|12795.9|12794.4|306
1687228800000|2023-06-20 02:40:00|12797|12795.5|12798.2|12796.7|12798.4|12796.9|12795.5|12794|312
1687229100000|2023-06-20 02:45:00|12798.1|12796.6|12799.8|12798.9|12799.8|12798.9|12796.4|12794.9|338
1687229400000|2023-06-20 02:50:00|12799.7|12798.8|12799.9|12798.4|12800.6|12799.7|12798.5|12797.4|271
1687229700000|2023-06-20 02:55:00|12800|12798.5|12797.2|12795.7|12800|12798.5|12796.3|12794.8|323
1687230000000|2023-06-20 03:00:00|12797.1|12795.6|12796.7|12795.8|12797.1|12796|12795.3|12793.8|223
1687230300000|2023-06-20 03:05:00|12796.6|12795.7|12796.6|12795.7|12797.9|12796.8|12795.5|12794.6|220
1687230600000|2023-06-20 03:10:00|12796.5|12795.6|12795.4|12794.5|12796.8|12795.9|12795|12794.1|162
1687230900000|2023-06-20 03:15:00|12795.5|12794.6|12796.3|12794.8|12796.4|12794.9|12794.6|12793.6|189
1687231200000|2023-06-20 03:20:00|12796.1|12794.6|12794.5|12793|12796.2|12794.7|12793.1|12792.2|195
1687231500000|2023-06-20 03:25:00|12794.4|12792.9|12793.6|12792.1|12795.3|12793.8|12793.3|12791.8|239
1687231800000|2023-06-20 03:30:00|12793.5|12792|12792|12790.5|12793.6|12792.1|12791.6|12790.1|184
1687232100000|2023-06-20 03:35:00|12791.9|12790.4|12793|12791.5|12793.4|12791.9|12791.8|12790.3|188
1687232400000|2023-06-20 03:40:00|12792.9|12791.4|12793.8|12792.3|12794.1|12792.6|12792|12790.5|171
1687232700000|2023-06-20 03:45:00|12793.9|12792.4|12793|12791.5|12794.3|12792.8|12792.7|12791.5|170
1687233000000|2023-06-20 03:50:00|12792.9|12791.4|12791.6|12790.1|12793.6|12792.1|12791|12789.5|185
1687233300000|2023-06-20 03:55:00|12791.5|12790|12792.2|12790.7|12792.3|12790.9|12791|12789.5|218
1687233600000|2023-06-20 04:00:00|12792.1|12790.6|12787.9|12786.4|12792.9|12791.4|12787.7|12786.2|174
1687233900000|2023-06-20 04:05:00|12787.8|12786.3|12789.4|12787.9|12789.5|12788|12787|12785.5|175
1687234200000|2023-06-20 04:10:00|12789.3|12787.8|12787.6|12786.1|12789.5|12788|12786.9|12785.4|239
1687234500000|2023-06-20 04:15:00|12787.9|12786.4|12786.9|12786|12788.1|12786.6|12786.6|12785.3|190
1687234800000|2023-06-20 04:20:00|12787|12786.1|12787.7|12786.2|12787.8|12786.4|12785.9|12784.7|199
1687235100000|2023-06-20 04:25:00|12787.8|12786.3|12791.2|12789.7|12792|12790.5|12786.5|12785|208
1687235400000|2023-06-20 04:30:00|12791.1|12789.6|12788.1|12786.6|12791.1|12790.1|12788|12786.5|182
1687235700000|2023-06-20 04:35:00|12788|12786.5|12786.9|12785.4|12788.9|12787.4|12786.8|12785.3|120
1687236000000|2023-06-20 04:40:00|12786.8|12785.3|12784.2|12782.7|12787|12785.5|12784|12782.5|105
1687236300000|2023-06-20 04:45:00|12784.1|12782.6|12784.1|12783.2|12785.1|12784.2|12783.7|12782.2|186
1687236600000|2023-06-20 04:50:00|12784.2|12783.3|12785.6|12784.1|12786.1|12784.6|12783.4|12782.2|216
1687236900000|2023-06-20 04:55:00|12785.4|12783.9|12779.6|12778.1|12785.5|12784|12779.3|12777.8|233
1687237200000|2023-06-20 05:00:00|12779.3|12777.8|12776.7|12775.2|12780.5|12779|12775.9|12774.4|352
1687237500000|2023-06-20 05:05:00|12776.6|12775.1|12774.5|12773|12777.3|12775.8|12774.3|12772.8|286
1687237800000|2023-06-20 05:10:00|12774.6|12773.1|12775.5|12774|12778.3|12776.8|12773.9|12772.4|262
1687238100000|2023-06-20 05:15:00|12775.4|12773.9|12771.5|12770|12775.4|12773.9|12770.6|12769.1|251
1687238400000|2023-06-20 05:20:00|12771.6|12770.1|12774|12772.5|12774.2|12772.7|12770.6|12769.1|218
1687238700000|2023-06-20 05:25:00|12774.1|12772.6|12774.2|12772.7|12775|12773.6|12772.6|12771.3|206
1687239000000|2023-06-20 05:30:00|12774.1|12772.6|12777.1|12775.6|12778|12776.5|12773.5|12772|250
1687239300000|2023-06-20 05:35:00|12777|12775.5|12779.9|12778.4|12781.2|12779.7|12777|12775.5|287
1687239600000|2023-06-20 05:40:00|12779.8|12778.3|12782.5|12781.6|12783.4|12782.4|12779|12777.5|323
1687239900000|2023-06-20 05:45:00|12782.4|12781.5|12785.8|12784.9|12785.8|12784.9|12780.3|12779|336
1687240200000|2023-06-20 05:50:00|12785.7|12784.8|12782.8|12781.3|12786.8|12785.4|12781.4|12779.9|377
1687240500000|2023-06-20 05:55:00|12782.7|12781.2|12782.3|12780.8|12783.6|12782.1|12782|12780.5|281
1687240800000|2023-06-20 06:00:00|12782.4|12780.9|12782.2|12780.7|12785.9|12784.8|12781.3|12779.8|416
1687241100000|2023-06-20 06:05:00|12782.1|12780.6|12776.7|12775.2|12782.1|12780.6|12776|12774.5|378
1687241400000|2023-06-20 06:10:00|12776.9|12775.4|12775.8|12774.3|12778.8|12777.3|12774.4|12772.9|394
1687241700000|2023-06-20 06:15:00|12776.1|12774.6|12783.4|12782.5|12783.8|12782.9|12775.9|12774.4|348
1687242000000|2023-06-20 06:20:00|12783.8|12782.9|12788.5|12787.6|12789.1|12788.2|12781.5|12780.6|348
1687242300000|2023-06-20 06:25:00|12788.4|12787.5|12787.8|12786.9|12788.7|12787.8|12786|12785.1|344
1687242600000|2023-06-20 06:30:00|12787.7|12786.8|12783.7|12782.8|12788.2|12787.3|12777.8|12776.3|475
1687242900000|2023-06-20 06:35:00|12783.9|12782.4|12788.4|12787.5|12788.8|12787.9|12782.2|12781|331
1687243200000|2023-06-20 06:40:00|12788.2|12787.3|12784.4|12783.5|12789|12788.1|12782.9|12781.4|463
1687243500000|2023-06-20 06:45:00|12784.5|12783.6|12778.6|12777.7|12785.6|12784.5|12777.5|12776.4|427
1687243800000|2023-06-20 06:50:00|12779|12778.1|12776|12774.5|12781.2|12780|12775.7|12774.2|493
1687244100000|2023-06-20 06:55:00|12775.7|12774.2|12777.5|12776.6|12778.5|12777.6|12773.8|12772.8|396
1687244400000|2023-06-20 07:00:00|12777.4|12776.5|12771.2|12770.3|12782.9|12782|12763.2|12761.7|827
1687244700000|2023-06-20 07:05:00|12771.1|12770.2|12780.7|12779.2|12781.7|12780.8|12770.4|12768.9|568
1687245000000|2023-06-20 07:10:00|12780.5|12779|12791.8|12790.3|12792.8|12791.6|12778|12777.1|536
1687245300000|2023-06-20 07:15:00|12791.7|12790.2|12796|12794.5|12796|12794.8|12788.7|12787.4|463
1687245600000|2023-06-20 07:20:00|12795.9|12794.4|12796.8|12795.3|12800.9|12799.4|12792.3|12790.8|445
1687245900000|2023-06-20 07:25:00|12796.7|12795.2|12793.9|12792.4|12796.7|12795.5|12792.1|12790.6|518
1687246200000|2023-06-20 07:30:00|12793.6|12792.1|12804.4|12802.9|12804.7|12803.8|12793|12791.5|539
1687246500000|2023-06-20 07:35:00|12804.9|12803.5|12802|12800.5|12807.1|12805.6|12802|12800.5|531
1687246800000|2023-06-20 07:40:00|12802.1|12800.6|12799.6|12798.1|12802.1|12800.9|12794.9|12793.4|417
1687247100000|2023-06-20 07:45:00|12799.4|12797.9|12802.4|12800.9|12804.2|12802.8|12799|12797.7|480
1687247400000|2023-06-20 07:50:00|12802.3|12800.8|12798.1|12796.6|12804.6|12803.1|12794.3|12792.8|537
1687247700000|2023-06-20 07:55:00|12798|12796.5|12803.1|12802.2|12805.1|12804.2|12795|12793.5|533
1687248000000|2023-06-20 08:00:00|12802.9|12802|12800.5|12799|12804.6|12803.7|12798.7|12797.2|561
1687248300000|2023-06-20 08:05:00|12800.3|12798.8|12796.2|12795.3|12800.7|12799.6|12793.6|12792.2|380
1687248600000|2023-06-20 08:10:00|12796|12795.1|12793.9|12793|12796.1|12795.2|12791|12789.7|468
1687248900000|2023-06-20 08:15:00|12793.7|12792.8|12793.1|12792.2|12795.4|12794.5|12791.8|12790.7|336
1687249200000|2023-06-20 08:20:00|12793.2|12792.3|12792.3|12791.4|12794.8|12793.9|12791.4|12790.5|445
1687249500000|2023-06-20 08:25:00|12792.4|12791.5|12791.3|12789.8|12793.2|12792.1|12787|12785.5|414
1687249800000|2023-06-20 08:30:00|12791.4|12789.9|12788.2|12786.7|12792.5|12791.2|12785.2|12784.3|536
1687250100000|2023-06-20 08:35:00|12788|12786.5|12790.2|12788.7|12790.3|12789.1|12783.2|12781.7|507
1687250400000|2023-06-20 08:40:00|12790.1|12788.6|12790|12789.1|12792.6|12791.7|12789|12788.1|382
1687250700000|2023-06-20 08:45:00|12789.9|12789|12788|12787.1|12791.1|12790.2|12787.3|12786.4|339
1687251000000|2023-06-20 08:50:00|12788.1|12787.2|12774.9|12773.4|12789|12788.1|12774.5|12773.3|442
1687251300000|2023-06-20 08:55:00|12774.2|12773.3|12784.3|12783.4|12785.2|12784.3|12773.5|12772.6|467
1687251600000|2023-06-20 09:00:00|12784.4|12783.5|12783.9|12783|12786.7|12785.8|12782.8|12781.9|354
1687251900000|2023-06-20 09:05:00|12784.1|12783.2|12778.2|12777.3|12786|12785.1|12776.7|12775.8|365
1687252200000|2023-06-20 09:10:00|12778.3|12777.4|12777.1|12776.2|12780.6|12779.7|12777|12776.1|329
1687252500000|2023-06-20 09:15:00|12777|12776.1|12778.1|12777.2|12778.5|12777.6|12773.9|12773|396
1687252800000|2023-06-20 09:20:00|12778.2|12777.3|12783.5|12782|12784.4|12783.5|12776.4|12775.5|362
1687253100000|2023-06-20 09:25:00|12783.6|12782.1|12786.5|12785|12788.5|12787|12783.4|12782|399
1687253400000|2023-06-20 09:30:00|12786.3|12785.4|12785.5|12784.6|12787.3|12786.4|12784.3|12783.4|309
1687253700000|2023-06-20 09:35:00|12785.6|12784.7|12779.2|12778.3|12787.1|12786.2|12777.7|12776.8|311
1687254000000|2023-06-20 09:40:00|12779.1|12778.2|12775.6|12774.7|12779.1|12778.2|12774.6|12773.7|283
1687254300000|2023-06-20 09:45:00|12776|12775.1|12775.2|12774.3|12776.2|12775.3|12774.1|12773.2|270
1687254600000|2023-06-20 09:50:00|12775.1|12774.2|12775.5|12774.6|12776.4|12775.5|12773.2|12772.3|268
1687254900000|2023-06-20 09:55:00|12775.6|12774.7|12767.2|12766.3|12776.1|12775.2|12766.7|12765.6|369
1687255200000|2023-06-20 10:00:00|12767|12766.1|12771.3|12769.8|12773.2|12771.7|12766.2|12765.3|378
1687255500000|2023-06-20 10:05:00|12771.2|12769.7|12773.9|12773|12774.2|12773.2|12771|12769.5|302
1687255800000|2023-06-20 10:10:00|12774|12773.1|12768.8|12767.9|12775.6|12774.7|12767.6|12766.7|333
1687256100000|2023-06-20 10:15:00|12768.7|12767.8|12765.9|12765|12770.1|12769.2|12763.9|12763|290
1687256400000|2023-06-20 10:20:00|12765.8|12764.9|12766.5|12765.6|12769.6|12768.4|12763.8|12762.9|448
1687256700000|2023-06-20 10:25:00|12766.4|12765.5|12767.4|12766.5|12768.1|12767.2|12764.8|12763.9|326
1687257000000|2023-06-20 10:30:00|12767.2|12766.3|12767.4|12766.5|12768.9|12768|12764.4|12763.5|387
1687257300000|2023-06-20 10:35:00|12767.3|12766.4|12767.5|12766.6|12768.7|12767.8|12764.9|12764|371
1687257600000|2023-06-20 10:40:00|12767.6|12766.7|12764.2|12763.3|12770.1|12769.2|12763.1|12762.2|381
1687257900000|2023-06-20 10:45:00|12764.4|12763.5|12764.8|12763.9|12765.3|12764.4|12761.8|12760.6|278
1687258200000|2023-06-20 10:50:00|12764.7|12763.8|12766.3|12765.4|12768.7|12767.8|12764.7|12763.8|316
1687258500000|2023-06-20 10:55:00|12766.2|12765.3|12765.8|12764.9|12766.6|12765.7|12762.1|12761.2|354
1687258800000|2023-06-20 11:00:00|12765.7|12764.8|12766|12765.1|12767.7|12766.8|12763.7|12762.8|362
1687259100000|2023-06-20 11:05:00|12766.5|12765.6|12761.9|12761|12766.6|12765.7|12758.9|12758|289
1687259400000|2023-06-20 11:10:00|12761.8|12760.9|12755.1|12754.2|12762.4|12761.5|12755|12754.1|423
1687259700000|2023-06-20 11:15:00|12755.2|12754.3|12759.3|12758.4|12759.3|12758.4|12754.7|12753.8|325
1687260000000|2023-06-20 11:20:00|12759|12758.1|12764.2|12762.7|12765.5|12764.3|12759|12758.1|324
1687260300000|2023-06-20 11:25:00|12764.3|12762.8|12765.8|12764.9|12768.3|12766.9|12764|12762.5|270
1687260600000|2023-06-20 11:30:00|12765.7|12764.8|12758.2|12757.3|12765.9|12765|12757.8|12756.9|360
1687260900000|2023-06-20 11:35:00|12758.3|12757.4|12759.7|12758.8|12760.9|12760|12755.7|12754.8|374
1687261200000|2023-06-20 11:40:00|12759.6|12758.7|12763.9|12763|12764.7|12763.8|12757.9|12757|316
1687261500000|2023-06-20 11:45:00|12764|12763.1|12763.1|12762.2|12765.9|12765|12763.1|12762.2|279
1687261800000|2023-06-20 11:50:00|12763|12762.1|12752.7|12751.8|12763|12762.1|12749.8|12748.9|328
1687262100000|2023-06-20 11:55:00|12752.6|12751.7|12753.7|12752.8|12754.9|12754|12752.1|12751.2|228
1687262400000|2023-06-20 12:00:00|12753.5|12752.6|12751.3|12750.4|12754.6|12753.7|12750.5|12749.6|392
1687262700000|2023-06-20 12:05:00|12751.4|12750.5|12756.6|12755.7|12758.4|12757.5|12749.7|12748.8|421
1687263000000|2023-06-20 12:10:00|12756.5|12755.6|12759.1|12757.6|12759.7|12758.8|12754.4|12753.2|423
1687263300000|2023-06-20 12:15:00|12759.2|12757.7|12759.2|12758.3|12761.4|12760.5|12755.6|12754.7|364
1687263600000|2023-06-20 12:20:00|12759.3|12758.4|12754.8|12753.9|12759.6|12758.7|12753.6|12752.7|441
1687263900000|2023-06-20 12:25:00|12754.6|12753.7|12746.4|12744.9|12754.9|12754|12745.7|12744.7|509
1687264200000|2023-06-20 12:30:00|12746.3|12744.8|12742.5|12741.6|12746.3|12744.8|12736.3|12735.4|831
1687264500000|2023-06-20 12:35:00|12742.9|12742|12736.6|12735.1|12744.2|12743.3|12735.4|12734.1|551
1687264800000|2023-06-20 12:40:00|12736.7|12735.2|12739.5|12738.6|12741.9|12741|12734.6|12733.7|401
1687265100000|2023-06-20 12:45:00|12739.6|12738.7|12731.3|12730.4|12739.8|12738.9|12728.7|12727.8|516
1687265400000|2023-06-20 12:50:00|12731.2|12730.3|12734.4|12733.5|12734.5|12733.6|12726.5|12725.6|490
1687265700000|2023-06-20 12:55:00|12734.3|12733.4|12740.3|12739.4|12740.8|12739.9|12734.3|12733.4|515
1687266000000|2023-06-20 13:00:00|12740.2|12739.3|12730.9|12730|12741.9|12741|12728.1|12727.2|670
1687266300000|2023-06-20 13:05:00|12730.8|12729.9|12733.7|12732.8|12736.8|12735.9|12730.5|12729.6|529
1687266600000|2023-06-20 13:10:00|12733.6|12732.7|12731.6|12730.7|12736.7|12735.8|12730.6|12729.7|519
1687266900000|2023-06-20 13:15:00|12731.7|12730.8|12731.7|12730.8|12734.6|12733.7|12729.5|12728.2|487
1687267200000|2023-06-20 13:20:00|12731.8|12730.9|12730.2|12729.3|12731.9|12731|12727.8|12726.9|406
1687267500000|2023-06-20 13:25:00|12730.1|12729.2|12736.4|12735.5|12738.7|12737.8|12729.4|12728.5|562
1687267800000|2023-06-20 13:30:00|12736.2|12735.3|12743.7|12742.8|12743.8|12742.9|12735.6|12734.7|762
1687268100000|2023-06-20 13:35:00|12743.6|12742.7|12737.4|12736.5|12744.7|12743.8|12736.5|12735|611
1687268400000|2023-06-20 13:40:00|12737.3|12736.4|12731|12730.1|12737.4|12736.5|12724.3|12723.4|766
1687268700000|2023-06-20 13:45:00|12730.9|12730|12728.8|12727.9|12731.6|12730.7|12726.9|12726|499
1687269000000|2023-06-20 13:50:00|12728.9|12728|12729.1|12728.2|12732.3|12731.4|12727.4|12726.5|571
1687269300000|2023-06-20 13:55:00|12729.2|12728.3|12726.9|12726|12732|12731.1|12724.8|12723.9|570
1687269600000|2023-06-20 14:00:00|12726.8|12725.9|12725.1|12724.2|12730.1|12729.2|12721.8|12720.9|615
1687269900000|2023-06-20 14:05:00|12725|12724.1|12725.9|12725|12727.2|12726.3|12719|12718.1|605
1687270200000|2023-06-20 14:10:00|12726|12725.1|12733.1|12732.2|12735.2|12734.3|12725.9|12725|559
1687270500000|2023-06-20 14:15:00|12733.2|12732.3|12728|12727.1|12733.8|12732.9|12727.1|12726.2|630
1687270800000|2023-06-20 14:20:00|12728.1|12727.2|12722.6|12721.7|12730.9|12730|12722.2|12721.3|581
1687271100000|2023-06-20 14:25:00|12722.7|12721.8|12721.2|12720.3|12722.9|12722|12718|12717.1|572
1687271400000|2023-06-20 14:30:00|12721.3|12720.4|12717.1|12716.2|12721.3|12720.4|12714.2|12713.3|671
1687271700000|2023-06-20 14:35:00|12717.7|12716.8|12721.4|12720.5|12725.8|12724.9|12714.3|12713.4|600
1687272000000|2023-06-20 14:40:00|12721.3|12720.4|12719.3|12718.4|12722.1|12721.2|12716|12715.1|589
1687272300000|2023-06-20 14:45:00|12719.5|12718.6|12718.3|12717.4|12721.1|12720.2|12715.3|12714.4|655
1687272600000|2023-06-20 14:50:00|12718.2|12717.3|12723.1|12722.2|12725.6|12724.7|12716|12715.1|598
1687272900000|2023-06-20 14:55:00|12722.6|12721.7|12735|12734.1|12736.8|12735.9|12720|12719.1|973
1687273200000|2023-06-20 15:00:00|12735.1|12734.2|12740.6|12739.7|12744.2|12743.3|12733.9|12733|892
1687273500000|2023-06-20 15:05:00|12740.5|12739.6|12739.3|12737.8|12743.5|12742|12736|12735.1|544
1687273800000|2023-06-20 15:10:00|12739.4|12737.9|12746.3|12744.8|12746.3|12744.8|12739.1|12737.6|447
1687274100000|2023-06-20 15:15:00|12746.2|12744.7|12740.9|12740|12746.4|12745.1|12739.9|12739|417
1687274400000|2023-06-20 15:20:00|12741|12740.1|12739.8|12738.9|12742|12741.1|12737.8|12736.9|374
1687274700000|2023-06-20 15:25:00|12739.9|12739|12738.1|12737.2|12741.3|12740.4|12735.8|12734.9|393
1687275000000|2023-06-20 15:30:00|12738.7|12737.8|12745.5|12744|12746.2|12745.1|12738.7|12737.8|494
1687275300000|2023-06-20 15:35:00|12745.6|12744.1|12742.4|12741.5|12747.5|12746.6|12740.5|12739.3|381
1687275600000|2023-06-20 15:40:00|12742.3|12741.4|12737.5|12736.6|12745.8|12744.9|12737.3|12736.1|410
1687275900000|2023-06-20 15:45:00|12737.4|12736.5|12738.3|12736.8|12744.2|12742.7|12737.4|12736.5|389
1687276200000|2023-06-20 15:50:00|12738.5|12737|12735.6|12734.1|12739.1|12737.8|12734.4|12732.9|454
1687276500000|2023-06-20 15:55:00|12735.5|12734|12729.8|12728.9|12737|12736.1|12729.8|12728.9|404
1687276800000|2023-06-20 16:00:00|12729.9|12729|12727.2|12726.3|12732|12730.5|12724.4|12722.9|421
1687277100000|2023-06-20 16:05:00|12727.3|12726.4|12722.7|12721.8|12729.9|12729|12722.2|12721.3|351
1687277400000|2023-06-20 16:10:00|12722.5|12721.6|12732|12731.1|12732.7|12731.8|12722.3|12721.4|348
1687277700000|2023-06-20 16:15:00|12732.2|12731.3|12736.9|12736|12738|12737.1|12731.9|12731|359
1687278000000|2023-06-20 16:20:00|12736.8|12735.9|12740|12738.5|12740.7|12739.8|12736.1|12735.2|341
1687278300000|2023-06-20 16:25:00|12739.8|12738.3|12741.9|12741|12742.6|12741.1|12739|12738|370
1687278600000|2023-06-20 16:30:00|12742.1|12741.2|12743.5|12742.6|12745.3|12744.2|12741.3|12740.4|327
1687278900000|2023-06-20 16:35:00|12743.6|12742.7|12745|12744.1|12746.1|12745.2|12742.7|12741.8|256
1687279200000|2023-06-20 16:40:00|12744.9|12744|12748|12747.1|12748|12747.1|12744.9|12744|288
1687279500000|2023-06-20 16:45:00|12747.4|12746.5|12752|12751.1|12752.8|12751.9|12745.5|12744.6|373
1687279800000|2023-06-20 16:50:00|12751.7|12750.8|12754|12753.1|12755.1|12754.2|12750.9|12750|298
1687280100000|2023-06-20 16:55:00|12753.7|12752.8|12755.7|12754.8|12757.2|12756.3|12753|12752.1|294
1687280400000|2023-06-20 17:00:00|12755.6|12754.7|12755.2|12754.3|12757.3|12756.3|12754.5|12753.6|244
1687280700000|2023-06-20 17:05:00|12755.3|12754.4|12754.9|12754|12757|12756.1|12754.4|12753.5|379
1687281000000|2023-06-20 17:10:00|12754.8|12753.9|12753.6|12752.7|12755.1|12754.2|12751.7|12750.8|445
1687281300000|2023-06-20 17:15:00|12753.5|12752.6|12754.4|12753.5|12754.4|12753.5|12751.9|12751|262
1687281600000|2023-06-20 17:20:00|12754.3|12753.4|12758.1|12757.2|12758.2|12757.3|12754.3|12753.4|339
1687281900000|2023-06-20 17:25:00|12758.2|12757.3|12756.3|12755.4|12758.8|12757.9|12755.5|12754.6|309
1687282200000|2023-06-20 17:30:00|12756.2|12755.3|12755.4|12754.5|12757.3|12756.4|12755.3|12754.4|180
1687282500000|2023-06-20 17:35:00|12755.3|12754.4|12750.8|12749.9|12755.3|12754.4|12750.6|12749.3|242
1687282800000|2023-06-20 17:40:00|12750.9|12750|12752.4|12750.9|12755|12754.1|12750.7|12749.8|259
1687283100000|2023-06-20 17:45:00|12752.3|12750.8|12754.2|12752.7|12754.3|12753.2|12751.3|12750.4|266
1687283400000|2023-06-20 17:50:00|12754.1|12752.6|12752.9|12752|12754.8|12753.9|12752.5|12751.6|239
1687283700000|2023-06-20 17:55:00|12753|12752.1|12753.1|12752.2|12754|12753.1|12748.9|12748|279
1687284000000|2023-06-20 18:00:00|12753|12752.1|12753.4|12752.5|12754.3|12753.4|12751.1|12750.2|254
1687284300000|2023-06-20 18:05:00|12753.3|12752.4|12750.6|12749.7|12753.7|12752.6|12750.4|12749.5|292
1687284600000|2023-06-20 18:10:00|12750.8|12749.9|12748.7|12747.8|12751.7|12750.8|12747.7|12746.8|213
1687284900000|2023-06-20 18:15:00|12748.8|12747.9|12749.6|12748.1|12749.9|12749|12748.3|12747.3|225
1687285200000|2023-06-20 18:20:00|12749.7|12748.2|12751.2|12750.3|12752.6|12751.3|12749.7|12748.2|181
1687285500000|2023-06-20 18:25:00|12751.3|12750.4|12753.5|12752.6|12754.1|12753.2|12751.3|12750.4|173
1687285800000|2023-06-20 18:30:00|12753.8|12752.9|12752.9|12752|12754.5|12753.2|12752|12751.1|217
1687286100000|2023-06-20 18:35:00|12752.5|12751.6|12754.8|12753.9|12756|12755.1|12752.5|12751.6|204
1687286400000|2023-06-20 18:40:00|12754.7|12753.8|12752.3|12751.4|12755.5|12754.6|12752.2|12751.3|181
1687286700000|2023-06-20 18:45:00|12752.2|12751.3|12755.4|12754.5|12755.4|12754.5|12749.7|12748.8|328
1687287000000|2023-06-20 18:50:00|12755.3|12754.4|12756.5|12755.6|12757|12756.1|12754.3|12753.4|239
1687287300000|2023-06-20 18:55:00|12756.7|12755.8|12760|12759.1|12760.8|12759.9|12756.6|12755.7|261
1687287600000|2023-06-20 19:00:00|12759.9|12759|12757.9|12757|12760.5|12759.2|12757.7|12756.5|142
1687287900000|2023-06-20 19:05:00|12757.8|12756.9|12754|12753.1|12758.1|12757.2|12753|12751.5|194
1687288200000|2023-06-20 19:10:00|12753.9|12753|12755.1|12754.2|12756|12755.1|12753.6|12752.1|169
1687288500000|2023-06-20 19:15:00|12755|12754.1|12751.3|12750.4|12755|12754.1|12751.2|12750.3|105
1687288800000|2023-06-20 19:20:00|12751.2|12750.3|12753.9|12753|12754.1|12753.2|12750.8|12749.9|154
1687289100000|2023-06-20 19:25:00|12754|12753.1|12753|12752.1|12755.5|12754.6|12752.1|12751.2|206
1687289400000|2023-06-20 19:30:00|12753.1|12752.2|12754.8|12753.9|12756.1|12755.2|12752.8|12751.9|195
1687289700000|2023-06-20 19:35:00|12754.7|12753.8|12756.4|12754.9|12756.7|12755.2|12753.8|12752.9|178
1687290000000|2023-06-20 19:40:00|12756.5|12755|12763.2|12762.3|12763.3|12762.4|12756.3|12755|137
1687290300000|2023-06-20 19:45:00|12763.3|12762.4|12763.2|12762.3|12765.3|12764.4|12760.9|12760|191
1687290600000|2023-06-20 19:50:00|12763|12762.1|12763.9|12763|12767.6|12766.7|12763|12762.1|185
1687290900000|2023-06-20 19:55:00|12763.8|12762.9|12764.3|12763.4|12766.4|12765.5|12763.6|12762.7|253
1687291200000|2023-06-20 20:00:00|12764|12763.1|12764.1|12763.2|12764.8|12763.9|12762.6|12761.4|199
1687291500000|2023-06-20 20:05:00|12764|12763.1|12765.4|12763.9|12765.7|12764.5|12764|12763.1|107
1687291800000|2023-06-20 20:10:00|12765.3|12763.8|12765.4|12763.9|12765.5|12764.2|12764.4|12762.9|78
1687292100000|2023-06-20 20:15:00|12765.6|12764.1|12766.6|12765.1|12766.7|12765.2|12765.1|12763.6|73
1687292400000|2023-06-20 20:20:00|12766.7|12765.2|12768.2|12766.7|12768.4|12766.9|12766.6|12765.1|108
1687292700000|2023-06-20 20:25:00|12768.3|12766.8|12767.6|12766.1|12768.3|12766.8|12765.6|12764.1|103
1687293000000|2023-06-20 20:30:00|12767.5|12766|12767.3|12766.4|12767.6|12766.4|12766.1|12764.7|67
1687293300000|2023-06-20 20:35:00|12767.2|12766.3|12769.5|12768|12769.5|12768|12766.9|12765.4|66
1687293600000|2023-06-20 20:40:00|12769.4|12767.9|12766.3|12764.8|12769.6|12768.1|12766.1|12764.7|131
1687293900000|2023-06-20 20:45:00|12766|12765.1|12765.4|12763.9|12766|12765.1|12763.4|12761.9|110
1687294200000|2023-06-20 20:50:00|12765.5|12764|12764.3|12762.8|12766|12764.5|12764.2|12762.7|88
1687294500000|2023-06-20 20:55:00|12764.8|12762.4|12766.9|12761.9|12767|12763.2|12764.7|12761.8|120
1687294800000|2023-06-20 21:00:00|12766.8|12761.3|12764.3|12752.4|12767.7|12761.3|12764.3|12752.4|41
1687295100000|2023-06-20 21:05:00|12765.8|12753.9|12766.3|12754.4|12767.6|12755.7|12765.1|12753.2|34
1687295400000|2023-06-20 21:10:00|12766.1|12754.2|12765.7|12753.8|12766.2|12754.3|12765.7|12753.8|10
1687295700000|2023-06-20 21:15:00|12765.6|12753.7|12765.8|12753.9|12765.8|12753.9|12765.3|12753.4|10
1687296000000|2023-06-20 21:20:00|12765.7|12753.8|12763.6|12751.7|12766.3|12754.4|12763.4|12751.5|28
1687296300000|2023-06-20 21:25:00|12763.5|12751.6|12766.8|12757.8|12768|12758.1|12763.5|12751.6|66
1687296600000|2023-06-20 21:30:00|12766.9|12757.7|12768.9|12761.3|12772.2|12762|12766.1|12754.2|128
1687296900000|2023-06-20 21:35:00|12769|12761|12768.6|12761|12771|12761.7|12767|12760.5|93
1687297200000|2023-06-20 21:40:00|12768.7|12760.9|12768.3|12759.8|12770.6|12761.2|12766.3|12758.1|78
1687297500000|2023-06-20 21:45:00|12768.2|12760.2|12768.5|12762.1|12768.5|12762.2|12767|12759.2|43
1687297800000|2023-06-20 21:50:00|12768.4|12762.2|12768|12759.5|12769.4|12762.3|12767.8|12759.3|52
1687298100000|2023-06-20 21:55:00|12768.1|12759.6|12767.8|12761.6|12768.2|12762.1|12767.3|12759.4|62
1687298400000|2023-06-20 22:00:00|12767|12760.3|12766.8|12764.4|12769|12765|12766.8|12759.7|125
1687298700000|2023-06-20 22:05:00|12766.4|12764.9|12764.4|12762.9|12767.2|12765.7|12764.2|12762.7|54
1687299000000|2023-06-20 22:10:00|12764.5|12763|12765.1|12763.6|12766.6|12764.8|12764.4|12762.9|111
1687299300000|2023-06-20 22:15:00|12765.4|12763.2|12765|12763.5|12765.4|12763.7|12764.1|12762.5|73
1687299600000|2023-06-20 22:20:00|12765.1|12763.6|12765|12763.5|12765.5|12763.8|12764.2|12762.6|100
1687299900000|2023-06-20 22:25:00|12764.9|12763.4|12765.3|12763.1|12765.5|12763.7|12764.4|12762.6|70
1687300200000|2023-06-20 22:30:00|12765|12763.2|12766.1|12764.6|12766.6|12764.8|12765|12763.2|129
1687300500000|2023-06-20 22:35:00|12766.2|12764.7|12766.3|12764.8|12766.8|12765|12765.8|12764.1|104
1687300800000|2023-06-20 22:40:00|12766.2|12764.7|12765.3|12763.8|12766.6|12764.8|12765.1|12763.1|80
1687301100000|2023-06-20 22:45:00|12765.4|12763.9|12765.3|12763.8|12765.4|12763.9|12764.9|12763.4|66
1687301400000|2023-06-20 22:50:00|12765.2|12763.7|12763.4|12761.9|12765.3|12763.8|12763.2|12761.7|81
1687301700000|2023-06-20 22:55:00|12763.5|12762|12764.5|12763|12765.5|12764|12763.3|12761.8|113
1687302000000|2023-06-20 23:00:00|12764.3|12762.8|12766|12764.5|12766.2|12764.7|12764.2|12762.7|89
1687302300000|2023-06-20 23:05:00|12765.9|12764.4|12765|12763.5|12766.1|12764.6|12764.9|12763.4|103
1687302600000|2023-06-20 23:10:00|12764.9|12763.4|12765.6|12764.1|12765.6|12764.1|12764.3|12762.8|78
1687302900000|2023-06-20 23:15:00|12765.5|12764|12765.2|12763.7|12766|12764.5|12765.1|12763.6|58
1687303200000|2023-06-20 23:20:00|12765.1|12763.6|12765.2|12763.7|12765.6|12764.1|12764.2|12762.7|68
1687303500000|2023-06-20 23:25:00|12765.3|12763.8|12764.3|12762.8|12765.3|12763.8|12764.2|12762.7|91
1687303800000|2023-06-20 23:30:00|12764.2|12762.7|12763.3|12762.4|12764.3|12762.8|12763.2|12761.9|73
1687304100000|2023-06-20 23:35:00|12763.5|12762|12765.4|12763.9|12765.4|12763.9|12763.1|12761.6|86
1687304400000|2023-06-20 23:40:00|12765.5|12764|12765|12763.5|12765.7|12764.2|12764.3|12762.8|79
1687304700000|2023-06-20 23:45:00|12764.9|12763.4|12762.9|12761.4|12765|12763.5|12762.2|12760.7|115
1687305000000|2023-06-20 23:50:00|12762.8|12761.3|12765.1|12763.6|12765.2|12763.7|12762.7|12761.2|205
1687305300000|2023-06-20 23:55:00|12765|12763.5|12766.3|12764.8|12767|12765.6|12764|12763.1|267
1687305600000|2023-06-21 00:00:00|12766.1|12764.6|12763.4|12762.5|12766.4|12765.5|12761.1|12760.2|230
1687305900000|2023-06-21 00:05:00|12763.3|12762.4|12761.4|12760.5|12763.7|12762.8|12760.5|12759.6|237
1687306200000|2023-06-21 00:10:00|12761.3|12760.4|12761|12759.5|12762.3|12761|12759.7|12758.3|254
1687306500000|2023-06-21 00:15:00|12760.9|12759.4|12760.3|12759.4|12761.5|12760|12758.4|12757.5|291
1687306800000|2023-06-21 00:20:00|12760.8|12759.9|12764.6|12763.1|12766.2|12764.9|12759.4|12758.5|289
1687307100000|2023-06-21 00:25:00|12764|12763|12762.3|12761.4|12764|12763|12760.7|12759.6|280
1687307400000|2023-06-21 00:30:00|12762.4|12761.5|12761.1|12759.6|12762.8|12761.9|12759.8|12758.9|279
1687307700000|2023-06-21 00:35:00|12761.3|12759.8|12761.6|12760.7|12765.3|12764.4|12760.6|12759.7|319
1687308000000|2023-06-21 00:40:00|12761.5|12760.6|12763.3|12762.4|12764.1|12763.2|12761.3|12760.4|309
1687308300000|2023-06-21 00:45:00|12763.4|12762.5|12763.8|12762.9|12765.4|12764.5|12762.7|12761.8|326
1687308600000|2023-06-21 00:50:00|12763.7|12762.8|12760.9|12760|12764.5|12763.6|12759.7|12758.2|443
1687308900000|2023-06-21 00:55:00|12761.2|12760.3|12759.8|12758.9|12761.9|12761|12759.5|12758.6|341
1687309200000|2023-06-21 01:00:00|12759.6|12758.7|12756.1|12754.6|12760.7|12759.8|12755|12753.5|471
1687309500000|2023-06-21 01:05:00|12756|12754.5|12758.2|12756.7|12759|12757.5|12756|12754.5|256
1687309800000|2023-06-21 01:10:00|12758.3|12756.8|12760.4|12759.5|12761.5|12760.2|12758.2|12756.7|287
1687310100000|2023-06-21 01:15:00|12760.3|12759.4|12759.5|12758|12760.3|12759.4|12757.2|12756.3|272
1687310400000|2023-06-21 01:20:00|12759.7|12758.2|12758.2|12757.3|12760.5|12759.3|12758.1|12757.1|275
1687310700000|2023-06-21 01:25:00|12758.1|12757.2|12759|12758.1|12759.5|12758.4|12756.2|12755.2|321
1687311000000|2023-06-21 01:30:00|12759.1|12758.2|12760.5|12759.6|12760.8|12759.7|12756.5|12755|336
1687311300000|2023-06-21 01:35:00|12760.6|12759.7|12762.4|12761.5|12763.7|12762.8|12760.2|12759|272
1687311600000|2023-06-21 01:40:00|12762.5|12761.6|12760.3|12759.4|12763.2|12762.3|12760.1|12759.2|319
1687311900000|2023-06-21 01:45:00|12760.4|12759.5|12760.4|12759.5|12760.8|12759.9|12759.1|12758.2|268
1687312200000|2023-06-21 01:50:00|12760.3|12759.4|12761.7|12760.8|12762.2|12761.3|12758.2|12757.3|344
1687312500000|2023-06-21 01:55:00|12761.6|12760.7|12760.8|12759.9|12761.8|12760.9|12759.7|12758.8|320
1687312800000|2023-06-21 02:00:00|12760.9|12760|12760.7|12759.8|12761.2|12760.3|12757.7|12756.8|386
1687313100000|2023-06-21 02:05:00|12760.8|12759.9|12760.7|12759.8|12761.9|12760.9|12759.8|12758.9|371
1687313400000|2023-06-21 02:10:00|12760.8|12759.9|12760.5|12759|12761|12760.1|12759|12757.5|356
1687313700000|2023-06-21 02:15:00|12760.4|12758.9|12764.5|12763.6|12764.9|12764|12760|12758.5|405
1687314000000|2023-06-21 02:20:00|12764.6|12763.7|12766.2|12765.3|12766.3|12765.4|12764.3|12763.3|302
1687314300000|2023-06-21 02:25:00|12766.3|12765.4|12767|12766.1|12768.2|12767.2|12766.2|12765.2|250
1687314600000|2023-06-21 02:30:00|12766.9|12766|12763.7|12762.8|12767.2|12766.3|12763.4|12762.5|295
1687314900000|2023-06-21 02:35:00|12763.8|12762.9|12761.7|12760.8|12764.2|12763.3|12761.6|12760.7|291
1687315200000|2023-06-21 02:40:00|12761.6|12760.7|12759.8|12758.9|12762.4|12761.5|12759.5|12758.6|339
1687315500000|2023-06-21 02:45:00|12759.7|12758.8|12760.9|12760|12761.4|12760.5|12757.1|12756.2|313
1687315800000|2023-06-21 02:50:00|12760.8|12759.9|12759.8|12758.9|12761.5|12760.6|12758.4|12757.5|361
1687316100000|2023-06-21 02:55:00|12759.9|12759|12756.7|12755.8|12760.3|12759.4|12756.1|12755.2|320
1687316400000|2023-06-21 03:00:00|12756.8|12755.9|12756.7|12755.8|12758.3|12757.4|12756.1|12755.2|272
1687316700000|2023-06-21 03:05:00|12757|12756.1|12759.5|12758.6|12759.6|12758.7|12756.4|12755.5|339
1687317000000|2023-06-21 03:10:00|12759.6|12758.7|12757.9|12757|12760.2|12759.3|12757.6|12756.7|378
1687317300000|2023-06-21 03:15:00|12758|12757.1|12758|12757.1|12758.5|12757.6|12757.5|12756.6|272
1687317600000|2023-06-21 03:20:00|12757.9|12757|12758.4|12757.5|12758.7|12757.8|12757.6|12756.7|270
1687317900000|2023-06-21 03:25:00|12758.5|12757.6|12757.8|12756.9|12759.7|12758.2|12757.3|12756.4|353
1687318200000|2023-06-21 03:30:00|12757.7|12756.8|12758.7|12757.8|12759.4|12758.5|12757.3|12756.4|323
1687318500000|2023-06-21 03:35:00|12758.8|12757.9|12758.9|12757.4|12759.1|12758.2|12757.7|12756.2|296
1687318800000|2023-06-21 03:40:00|12759|12757.5|12759|12758.1|12760.4|12759.5|12758.2|12757.3|285
1687319100000|2023-06-21 03:45:00|12759.1|12758.2|12759.8|12758.9|12760.5|12759.6|12758.7|12757.6|234
1687319400000|2023-06-21 03:50:00|12760|12759.1|12760|12759.1|12761|12760.1|12759.5|12758.6|236
1687319700000|2023-06-21 03:55:00|12760.1|12759.2|12760.8|12759.9|12761.3|12760.4|12759.8|12758.9|204
1687320000000|2023-06-21 04:00:00|12760.9|12760|12761.7|12760.8|12762.3|12761.4|12760.5|12759.6|317
1687320300000|2023-06-21 04:05:00|12761.6|12760.7|12759.3|12758.4|12761.9|12761|12759.2|12758.3|217
1687320600000|2023-06-21 04:10:00|12759.2|12758.3|12759.3|12758.4|12760.4|12759.5|12758.5|12757.6|190
1687320900000|2023-06-21 04:15:00|12759.2|12758.3|12760.6|12759.7|12761.3|12760.4|12758.3|12757.4|218
1687321200000|2023-06-21 04:20:00|12760.7|12759.8|12763.5|12762.6|12763.6|12762.7|12760.5|12759.6|205
1687321500000|2023-06-21 04:25:00|12763.6|12762.7|12765.4|12764.5|12766.3|12765.4|12763.3|12762.4|234
1687321800000|2023-06-21 04:30:00|12765.6|12764.7|12767.3|12766.4|12767.6|12766.7|12765.4|12764.5|267
1687322100000|2023-06-21 04:35:00|12767.4|12766.5|12767.4|12766.5|12768.7|12767.8|12767.2|12766.3|216
1687322400000|2023-06-21 04:40:00|12767.6|12766.7|12766.7|12765.8|12767.8|12766.9|12766.5|12765.6|195
1687322700000|2023-06-21 04:45:00|12766.6|12765.7|12766.2|12765.3|12766.8|12765.9|12765.1|12764.2|286
1687323000000|2023-06-21 04:50:00|12766.1|12765.2|12765.4|12764.5|12766.7|12765.8|12764.9|12764|220
1687323300000|2023-06-21 04:55:00|12765.3|12764.4|12765.5|12764.6|12765.6|12764.7|12764.4|12763.5|242
1687323600000|2023-06-21 05:00:00|12765.6|12764.7|12764.7|12763.8|12766.8|12765.9|12764.6|12763.7|355
1687323900000|2023-06-21 05:05:00|12764.8|12763.9|12760.8|12759.9|12765.3|12764.4|12760.6|12759.1|269
1687324200000|2023-06-21 05:10:00|12761.1|12760.2|12763.7|12762.8|12764.3|12763.4|12759.7|12758.8|254
1687324500000|2023-06-21 05:15:00|12763.6|12762.7|12763.2|12761.7|12765.5|12764|12762.5|12761.3|285
1687324800000|2023-06-21 05:20:00|12763.3|12761.8|12760.1|12759.2|12763.5|12762|12759.3|12757.9|315
1687325100000|2023-06-21 05:25:00|12760|12759.1|12759.6|12758.7|12761.2|12760.3|12759.5|12758.6|246
1687325400000|2023-06-21 05:30:00|12759.5|12758.6|12760.1|12759.2|12760.3|12759.4|12757.3|12756.3|380
1687325700000|2023-06-21 05:35:00|12760|12759.1|12760.7|12759.8|12760.8|12759.9|12758.3|12757.4|299
1687326000000|2023-06-21 05:40:00|12760.8|12759.9|12759.1|12757.6|12761.6|12760.7|12758.6|12757.5|361
1687326300000|2023-06-21 05:45:00|12759|12757.5|12761.5|12760|12761.9|12760.4|12756.7|12755.2|311
1687326600000|2023-06-21 05:50:00|12761.6|12760.1|12761|12759.5|12761.7|12760.2|12758.1|12756.6|277
1687326900000|2023-06-21 05:55:00|12760.9|12759.4|12767.4|12758.1|12768.2|12764.5|12759.1|12757.6|567
1687327200000|2023-06-21 06:00:00|12766.4|12758.3|12773.4|12771.2|12804.4|12801.1|12763.6|12753.7|1845
1687327500000|2023-06-21 06:05:00|12773.3|12771|12765.2|12763.7|12776.6|12775.1|12760.2|12758.7|932
1687327800000|2023-06-21 06:10:00|12765.1|12763.6|12775.3|12773.8|12775.6|12774.1|12757.5|12756|813
1687328100000|2023-06-21 06:15:00|12775.2|12773.7|12772.3|12770.8|12776|12774.5|12768.6|12767.1|522
1687328400000|2023-06-21 06:20:00|12772.2|12770.7|12766.3|12764.8|12773.7|12772.2|12762.9|12761.4|580
1687328700000|2023-06-21 06:25:00|12766|12765.1|12771.3|12769.8|12772.6|12771.5|12764|12762.5|514
1687329000000|2023-06-21 06:30:00|12771.4|12769.9|12784.9|12783.4|12786.2|12784.7|12771.4|12769.9|696
1687329300000|2023-06-21 06:35:00|12784.8|12783.3|12786.2|12784.7|12787|12785.5|12780.7|12779.2|570
1687329600000|2023-06-21 06:40:00|12786.3|12784.8|12781.2|12779.7|12788.1|12787.2|12779.1|12778.1|504
1687329900000|2023-06-21 06:45:00|12781.3|12779.8|12776.8|12775.9|12782.3|12780.8|12773.9|12772.5|446
1687330200000|2023-06-21 06:50:00|12776.7|12775.8|12779.4|12777.9|12779.8|12778.9|12776|12775.1|346
1687330500000|2023-06-21 06:55:00|12779.5|12778|12784.3|12783.4|12788|12786.5|12776.8|12775.9|474
1687330800000|2023-06-21 07:00:00|12784.4|12783.5|12776.4|12774.9|12784.9|12784|12775.7|12774.5|675
1687331100000|2023-06-21 07:05:00|12776.1|12774.6|12772|12771.1|12779|12778.1|12771.8|12770.6|690
1687331400000|2023-06-21 07:10:00|12772.1|12771.2|12758|12756.5|12775.5|12774.1|12756.4|12754.9|728
1687331700000|2023-06-21 07:15:00|12758.1|12756.6|12768.1|12766.6|12768.6|12767.5|12756.1|12755.2|472
1687332000000|2023-06-21 07:20:00|12768.3|12766.8|12762.9|12761.4|12771.1|12769.7|12759.7|12758.2|433
1687332300000|2023-06-21 07:25:00|12763|12761.5|12767.4|12765.9|12767.5|12766.3|12759.6|12758.1|371
1687332600000|2023-06-21 07:30:00|12767.5|12766|12773.7|12772.2|12774.5|12773|12764.7|12763.2|454
1687332900000|2023-06-21 07:35:00|12773.6|12772.1|12763.6|12762.7|12774.7|12773.2|12762.4|12761.1|399
1687333200000|2023-06-21 07:40:00|12763.5|12762.6|12766.2|12765.3|12766.9|12765.5|12761.6|12760.1|416
1687333500000|2023-06-21 07:45:00|12766.3|12764.8|12767.1|12765.6|12770.6|12769.5|12763.8|12762.3|462
1687333800000|2023-06-21 07:50:00|12767.5|12766|12750.1|12748.6|12768.5|12767.6|12745.9|12744.4|500
1687334100000|2023-06-21 07:55:00|12749.3|12747.8|12737.1|12735.6|12750.5|12749.6|12731.4|12729.9|593
1687334400000|2023-06-21 08:00:00|12737|12736.2|12732.3|12730.8|12746.6|12745.2|12730.6|12729.5|712
1687334700000|2023-06-21 08:05:00|12732.2|12730.7|12725.6|12724.7|12739.9|12738.9|12724.4|12723.2|663
1687335000000|2023-06-21 08:10:00|12725.4|12724.5|12725.9|12725|12733.1|12731.6|12720|12719.1|601
1687335300000|2023-06-21 08:15:00|12725.8|12724.9|12729.4|12728.5|12733.6|12732.3|12725.1|12724.1|570
1687335600000|2023-06-21 08:20:00|12729.3|12728.4|12734.2|12733.3|12736.1|12734.6|12728.6|12727.7|652
1687335900000|2023-06-21 08:25:00|12733.7|12732.8|12731.8|12730.3|12736|12735.1|12728.5|12727.6|507
1687336200000|2023-06-21 08:30:00|12731.7|12730.2|12733.2|12732.3|12738.6|12737.1|12730.8|12729.3|586
1687336500000|2023-06-21 08:35:00|12733.1|12732.2|12716.5|12715.6|12733.9|12732.6|12715.9|12714.9|586
1687336800000|2023-06-21 08:40:00|12716.4|12715.5|12720.2|12719.3|12725.1|12723.6|12716.4|12715.5|590
1687337100000|2023-06-21 08:45:00|12720.3|12719.4|12725.5|12724|12725.5|12724|12719.3|12718.4|472
1687337400000|2023-06-21 08:50:00|12725.6|12724.1|12721|12720.1|12727.9|12726.4|12720.9|12719.9|638
1687337700000|2023-06-21 08:55:00|12720.9|12720|12720.8|12719.9|12722.9|12722|12717.7|12716.8|435
1687338000000|2023-06-21 09:00:00|12720.9|12720|12723.4|12721.9|12726|12725.1|12719.7|12718.2|532
1687338300000|2023-06-21 09:05:00|12723.3|12721.8|12720.1|12719.2|12725.3|12724.4|12719.6|12718.7|316
1687338600000|2023-06-21 09:10:00|12720.2|12719.3|12711.5|12710|12720.4|12719.5|12708.3|12706.8|497
1687338900000|2023-06-21 09:15:00|12711.4|12709.9|12706.2|12704.7|12713.9|12712.4|12706.2|12704.7|482
1687339200000|2023-06-21 09:20:00|12706.1|12704.6|12710.1|12709.2|12711.1|12710.2|12705.2|12703.7|386
1687339500000|2023-06-21 09:25:00|12710|12709.1|12717.1|12716.2|12718.2|12717.3|12709.6|12708.1|466
1687339800000|2023-06-21 09:30:00|12716.9|12716|12721.4|12719.9|12723.7|12722.4|12715.4|12714.5|460
1687340100000|2023-06-21 09:35:00|12721.3|12719.8|12714.3|12713.4|12723|12721.9|12714.2|12713.3|302
1687340400000|2023-06-21 09:40:00|12714.4|12713.5|12710.1|12709.2|12715.3|12714.4|12709|12707.9|280
1687340700000|2023-06-21 09:45:00|12710|12709.1|12705.4|12704.5|12710.9|12710|12703.6|12702.7|319
1687341000000|2023-06-21 09:50:00|12705.1|12704.2|12705.6|12704.1|12709.5|12708|12701.2|12699.7|370
1687341300000|2023-06-21 09:55:00|12705.7|12704.2|12701.5|12700|12705.7|12704.2|12700.9|12699.9|328
1687341600000|2023-06-21 10:00:00|12701.6|12700.1|12703.7|12702.2|12705.2|12703.7|12700.4|12698.9|524
1687341900000|2023-06-21 10:05:00|12703.6|12702.1|12701.5|12700.6|12705.3|12704.1|12701.4|12700.1|363
1687342200000|2023-06-21 10:10:00|12702.1|12701.2|12704.6|12703.7|12706.9|12705.4|12702.1|12701.2|327
1687342500000|2023-06-21 10:15:00|12704.7|12703.8|12709.3|12707.8|12710.3|12709.4|12704.6|12703.7|459
1687342800000|2023-06-21 10:20:00|12709.4|12707.9|12709|12708.1|12710.3|12709.4|12703.6|12702.7|414
1687343100000|2023-06-21 10:25:00|12708.5|12707.6|12709.9|12709|12710|12709.1|12707.3|12706.1|394
1687343400000|2023-06-21 10:30:00|12709.8|12708.9|12713.3|12712.4|12714.4|12713.5|12709.8|12708.9|335
1687343700000|2023-06-21 10:35:00|12713|12712.1|12706.9|12706|12713.5|12712.6|12706.7|12705.8|429
1687344000000|2023-06-21 10:40:00|12706.8|12705.9|12696.7|12695.2|12707.1|12706.2|12695.9|12694.4|397
1687344300000|2023-06-21 10:45:00|12696.5|12695|12699.9|12699|12701.9|12700.4|12691.7|12690.8|500
1687344600000|2023-06-21 10:50:00|12699.8|12698.9|12699.9|12698.4|12703.9|12702.4|12699.5|12698.1|308
1687344900000|2023-06-21 10:55:00|12700|12698.5|12701|12699.5|12703.8|12702.9|12695.9|12694.4|402
1687345200000|2023-06-21 11:00:00|12701.3|12699.8|12704|12703.1|12706.1|12705.2|12700.1|12699.2|524
1687345500000|2023-06-21 11:05:00|12704.6|12703.7|12710.9|12710|12710.9|12710|12704.6|12703.7|317
1687345800000|2023-06-21 11:10:00|12710.7|12709.8|12714.9|12714|12714.9|12714|12709.3|12707.8|276
1687346100000|2023-06-21 11:15:00|12715|12714.1|12719|12718.1|12720|12719.1|12712.8|12711.5|453
1687346400000|2023-06-21 11:20:00|12718.9|12718|12720.9|12719.4|12722.6|12721.1|12717.9|12716.9|394
1687346700000|2023-06-21 11:25:00|12721|12719.5|12719.1|12718.2|12721.9|12720.4|12716.2|12714.8|382
1687347000000|2023-06-21 11:30:00|12719|12718.1|12722|12720.5|12722.5|12721.6|12718.6|12717.7|324
1687347300000|2023-06-21 11:35:00|12722.1|12720.6|12726.2|12724.7|12728.3|12727.4|12721.8|12720.5|385
1687347600000|2023-06-21 11:40:00|12726.1|12724.6|12728.9|12727.4|12730|12729.1|12723.7|12722.8|510
1687347900000|2023-06-21 11:45:00|12728.8|12727.3|12724.5|12723.6|12730.3|12728.8|12723.7|12722.8|385
1687348200000|2023-06-21 11:50:00|12724.6|12723.7|12729.9|12729|12730.3|12729.4|12723.8|12722.9|446
1687348500000|2023-06-21 11:55:00|12730|12729.1|12728.9|12728|12736.1|12734.6|12728|12727.1|411
1687348800000|2023-06-21 12:00:00|12728.8|12727.9|12727.2|12725.7|12728.8|12727.9|12723.9|12723|483
1687349100000|2023-06-21 12:05:00|12727.4|12725.9|12727.8|12726.9|12730.3|12729.1|12726.9|12725.9|491
1687349400000|2023-06-21 12:10:00|12727.9|12727|12719.7|12718.2|12728.8|12727.9|12718|12716.5|537
1687349700000|2023-06-21 12:15:00|12719.8|12718.3|12714.3|12712.8|12720|12718.5|12714.2|12712.8|460
1687350000000|2023-06-21 12:20:00|12714.1|12712.6|12709.8|12708.9|12714.9|12713.9|12707.8|12706.7|704
1687350300000|2023-06-21 12:25:00|12709.3|12708.4|12715.3|12713.8|12715.3|12713.8|12708|12707.1|587
1687350600000|2023-06-21 12:30:00|12715.4|12713.9|12714.2|12713.3|12725.6|12724.1|12708.8|12707.6|1082
1687350900000|2023-06-21 12:35:00|12714.1|12713.2|12712.9|12712|12716.7|12715.5|12707.6|12706.7|756
1687351200000|2023-06-21 12:40:00|12713|12712.1|12714.2|12713.3|12716.9|12716|12711.6|12710.7|735
1687351500000|2023-06-21 12:45:00|12714.1|12713.2|12724.1|12723.2|12724.2|12723.3|12714.1|12713.2|478
1687351800000|2023-06-21 12:50:00|12724|12723.1|12722.6|12721.7|12726.5|12725.6|12721.2|12720.3|544
1687352100000|2023-06-21 12:55:00|12722.8|12721.9|12731.3|12730.4|12732.3|12731.4|12722.7|12721.8|650
1687352400000|2023-06-21 13:00:00|12731.4|12730.5|12724|12723.1|12733.6|12732.7|12723.5|12722.6|572
1687352700000|2023-06-21 13:05:00|12723.9|12723|12717.6|12716.7|12724.9|12724|12714.9|12714|551
1687353000000|2023-06-21 13:10:00|12717.7|12716.8|12718.3|12716.8|12718.5|12717|12713.7|12712.2|608
1687353300000|2023-06-21 13:15:00|12718.4|12716.9|12723.1|12721.6|12723.9|12723|12716.5|12715|647
1687353600000|2023-06-21 13:20:00|12723.2|12721.7|12719.1|12718.2|12725.6|12724.7|12718.6|12717.7|470
1687353900000|2023-06-21 13:25:00|12719.6|12718.7|12719.6|12718.7|12724|12723.1|12718.6|12717.7|464
1687354200000|2023-06-21 13:30:00|12719.7|12718.8|12715|12713.5|12719.7|12718.8|12711.4|12709.9|761
1687354500000|2023-06-21 13:35:00|12715.1|12713.6|12704.5|12703|12718.7|12717.2|12702.8|12701.5|757
1687354800000|2023-06-21 13:40:00|12704.4|12702.9|12708|12707.1|12712.3|12710.8|12702.9|12701.6|898
1687355100000|2023-06-21 13:45:00|12708.2|12707.3|12718.7|12717.2|12718.9|12717.4|12703.9|12703|893
1687355400000|2023-06-21 13:50:00|12718.6|12717.1|12719.5|12718.6|12720.6|12719.2|12711.8|12710.8|740
1687355700000|2023-06-21 13:55:00|12719.3|12718.4|12720.1|12718.6|12724.8|12723.3|12718.4|12717.3|585
1687356000000|2023-06-21 14:00:00|12720.2|12718.7|12714.9|12714|12721.4|12719.9|12714|12713.1|487
1687356300000|2023-06-21 14:05:00|12714.8|12713.9|12714.9|12714|12719.1|12718.2|12711.5|12710.6|638
1687356600000|2023-06-21 14:10:00|12714.7|12713.8|12721.4|12720.5|12722.2|12721.3|12714.5|12713.6|653
1687356900000|2023-06-21 14:15:00|12721|12720.1|12723.6|12722.7|12729.1|12728.2|12720.7|12719.8|666
1687357200000|2023-06-21 14:20:00|12724|12723.1|12730.7|12729.8|12734.7|12733.4|12724|12722.7|728
1687357500000|2023-06-21 14:25:00|12730.6|12729.7|12740.6|12739.1|12741.9|12740.4|12727.1|12726.2|903
1687357800000|2023-06-21 14:30:00|12740.4|12739.5|12745.6|12744.7|12749.3|12748.4|12739.9|12738.4|1026
1687358100000|2023-06-21 14:35:00|12745.7|12744.8|12747.5|12746|12752.3|12751.2|12743.3|12742.4|913
1687358400000|2023-06-21 14:40:00|12747.6|12746.1|12747.7|12746.8|12755.7|12754.8|12745.6|12744.1|889
1687358700000|2023-06-21 14:45:00|12747.9|12747|12744.7|12743.2|12747.9|12747|12739.4|12737.9|811
1687359000000|2023-06-21 14:50:00|12744.6|12743.1|12733.4|12732.5|12744.8|12743.3|12731.4|12730.5|817
1687359300000|2023-06-21 14:55:00|12733.5|12732.6|12730.3|12729.4|12737.1|12736.2|12730.2|12729.3|921
1687359600000|2023-06-21 15:00:00|12730.2|12729.3|12733.3|12731.8|12734.5|12733.1|12729.4|12728.1|821
1687359900000|2023-06-21 15:05:00|12733.2|12731.7|12722.3|12720.8|12735.9|12734.4|12720.8|12719.3|661
1687360200000|2023-06-21 15:10:00|12722.2|12720.7|12724|12722.5|12724.6|12723.6|12715.5|12714.6|673
1687360500000|2023-06-21 15:15:00|12724.1|12722.6|12726.3|12725.4|12730.7|12729.2|12723.9|12722.6|577
1687360800000|2023-06-21 15:20:00|12726.5|12725.6|12729.2|12728.3|12732.8|12731.9|12726.5|12725.6|493
1687361100000|2023-06-21 15:25:00|12729.3|12728.4|12730.2|12728.7|12732.3|12731.4|12727.2|12725.7|426
1687361400000|2023-06-21 15:30:00|12730.1|12728.6|12734|12732.5|12734.4|12733|12727.1|12726.2|543
1687361700000|2023-06-21 15:35:00|12734.2|12732.7|12738.6|12737.7|12743.4|12742.1|12734.2|12732.7|531
1687362000000|2023-06-21 15:40:00|12738.7|12737.8|12729.9|12729|12740.6|12739.7|12729.5|12728.6|407
1687362300000|2023-06-21 15:45:00|12730|12729.1|12729.7|12728.8|12733.9|12733|12729.6|12728.7|429
1687362600000|2023-06-21 15:50:00|12729.6|12728.7|12730.7|12729.8|12731.6|12730.7|12726.7|12725.8|362
1687362900000|2023-06-21 15:55:00|12730.6|12729.7|12735.8|12734.9|12736|12735.1|12730.6|12729.7|459
1687363200000|2023-06-21 16:00:00|12735.6|12734.7|12737|12736.1|12737.7|12736.8|12732.9|12732|508
1687363500000|2023-06-21 16:05:00|12737.3|12736.4|12736.9|12736|12741|12740.1|12736|12735.1|484
1687363800000|2023-06-21 16:10:00|12737|12736.1|12738.7|12737.8|12738.7|12737.8|12734.7|12733.5|396
1687364100000|2023-06-21 16:15:00|12738.6|12737.7|12741.6|12740.7|12743.1|12741.7|12737.3|12736.4|480
1687364400000|2023-06-21 16:20:00|12741.5|12740.6|12747.2|12746.3|12747.2|12746.3|12741|12740.1|417
1687364700000|2023-06-21 16:25:00|12747.1|12746.2|12748.6|12747.7|12749.2|12748.3|12746.1|12745.2|325
1687365000000|2023-06-21 16:30:00|12748.5|12747.6|12751.1|12750.2|12751.9|12751|12748.2|12747.3|378
1687365300000|2023-06-21 16:35:00|12751|12750.1|12752.7|12751.8|12753.3|12752.3|12750.1|12749.2|322
1687365600000|2023-06-21 16:40:00|12752.6|12751.7|12755|12754.1|12755.3|12754.4|12751.1|12750.2|299
1687365900000|2023-06-21 16:45:00|12755.5|12754.6|12755|12754.1|12755.8|12754.9|12752.2|12751.3|356
1687366200000|2023-06-21 16:50:00|12755.1|12754.2|12756.1|12755.2|12761|12759.8|12755.1|12754.2|459
1687366500000|2023-06-21 16:55:00|12756|12755.1|12756.8|12755.9|12758|12757.1|12755.5|12754.6|340
1687366800000|2023-06-21 17:00:00|12756.9|12756|12756.3|12755.4|12757.2|12756.3|12753.6|12752.7|485
1687367100000|2023-06-21 17:05:00|12755.6|12754.7|12760.4|12759.5|12761.1|12760.2|12754.6|12753.7|470
1687367400000|2023-06-21 17:10:00|12761|12760.1|12760.5|12759.6|12762.2|12761.3|12760|12759.1|372
1687367700000|2023-06-21 17:15:00|12760.6|12759.7|12765.3|12764.4|12766.1|12765.2|12760.6|12759.7|377
1687368000000|2023-06-21 17:20:00|12765.4|12764.5|12761.5|12760.6|12765.4|12764.5|12759.4|12758.5|382
1687368300000|2023-06-21 17:25:00|12761.8|12760.9|12764.4|12763.5|12765.1|12764.2|12761.8|12760.9|353
1687368600000|2023-06-21 17:30:00|12764.3|12763.4|12765.3|12764.4|12767|12766.1|12764.3|12763.4|225
1687368900000|2023-06-21 17:35:00|12765.4|12764.5|12763.7|12762.8|12765.7|12764.8|12761.5|12760.6|267
1687369200000|2023-06-21 17:40:00|12763.5|12762.6|12766.4|12764.9|12766.6|12765.2|12763.5|12762.1|365
1687369500000|2023-06-21 17:45:00|12766.5|12765|12768.1|12766.6|12770.8|12769.3|12766.3|12765|420
1687369800000|2023-06-21 17:50:00|12768.2|12766.7|12770.5|12769.6|12771.3|12770.4|12768|12766.5|393
1687370100000|2023-06-21 17:55:00|12770.6|12769.7|12769.1|12768.2|12770.6|12769.7|12768|12767.1|255
1687370400000|2023-06-21 18:00:00|12769.2|12768.3|12769.5|12768.6|12771|12770.1|12767.9|12767|266
1687370700000|2023-06-21 18:05:00|12770.1|12769.2|12774.5|12773.6|12775.3|12774.1|12769.5|12768.6|249
1687371000000|2023-06-21 18:10:00|12774.4|12773.5|12779.1|12778.2|12779.1|12778.2|12773.5|12772.6|370
1687371300000|2023-06-21 18:15:00|12779|12778.1|12780.5|12779.6|12781.8|12780.5|12778.9|12778|319
1687371600000|2023-06-21 18:20:00|12780.6|12779.7|12782.4|12781.5|12782.8|12781.9|12778.3|12777.4|313
1687371900000|2023-06-21 18:25:00|12782.5|12781.6|12785.2|12784.3|12785.3|12784.4|12781.5|12780.6|259
1687372200000|2023-06-21 18:30:00|12785.3|12784.4|12782.2|12781.3|12786.1|12785.2|12781.4|12780.5|335
1687372500000|2023-06-21 18:35:00|12782.3|12781.4|12779.5|12778.6|12782.5|12781.6|12779.3|12778.4|270
1687372800000|2023-06-21 18:40:00|12779.6|12778.7|12779.7|12778.8|12780.4|12779.5|12778.2|12777.3|243
1687373100000|2023-06-21 18:45:00|12779.6|12778.7|12776.4|12775.5|12779.6|12778.7|12775.5|12774.6|253
1687373400000|2023-06-21 18:50:00|12776.3|12775.4|12778.7|12777.8|12779.7|12778.8|12776.2|12775.3|294
1687373700000|2023-06-21 18:55:00|12778.1|12777.2|12775.4|12774.5|12779.4|12778.5|12775.2|12774.3|356
1687374000000|2023-06-21 19:00:00|12775.3|12774.4|12773.7|12772.8|12775.3|12774.4|12770.9|12770|362
1687374300000|2023-06-21 19:05:00|12773.6|12772.7|12774.7|12773.8|12775.7|12774.4|12773.4|12772.5|345
1687374600000|2023-06-21 19:10:00|12774.6|12773.7|12776.7|12775.8|12776.7|12775.8|12773.2|12772.3|241
1687374900000|2023-06-21 19:15:00|12776.6|12775.7|12778.4|12777.5|12779.2|12778|12776.4|12775.5|294
1687375200000|2023-06-21 19:20:00|12778.3|12777.4|12775.9|12775|12778.7|12777.8|12775.6|12774.7|206
1687375500000|2023-06-21 19:25:00|12775.8|12774.9|12775.7|12774.8|12776.7|12775.8|12775.4|12774.5|274
1687375800000|2023-06-21 19:30:00|12775.8|12774.9|12775.6|12774.7|12776.5|12775.6|12774.4|12773.5|291
1687376100000|2023-06-21 19:35:00|12775.7|12774.8|12775.7|12774.8|12776.3|12775.4|12774.8|12773.9|280
1687376400000|2023-06-21 19:40:00|12775.8|12774.9|12774.9|12774|12776.5|12775.6|12774.3|12773.4|246
1687376700000|2023-06-21 19:45:00|12775|12774.1|12774|12773.1|12776.2|12775.3|12771.9|12771|312
1687377000000|2023-06-21 19:50:00|12774.1|12773.2|12775.1|12774.2|12776.2|12775.3|12773.9|12773|219
1687377300000|2023-06-21 19:55:00|12775.3|12774.4|12776.5|12775.6|12776.5|12775.6|12774.3|12773.4|341
1687377600000|2023-06-21 20:00:00|12776.6|12775.7|12770.7|12769.2|12778.2|12776.8|12769.4|12767.9|302
1687377900000|2023-06-21 20:05:00|12771.4|12769.9|12769.1|12767.6|12772.4|12770.9|12767|12765.5|210
1687378200000|2023-06-21 20:10:00|12769.2|12767.7|12770.9|12770|12771.5|12770.6|12769.1|12767.6|130
1687378500000|2023-06-21 20:15:00|12771|12770.1|12770.8|12769.9|12772.1|12771.2|12770.8|12769.9|95
1687378800000|2023-06-21 20:20:00|12770.3|12769.4|12769.6|12768.7|12770.3|12769.4|12769.6|12768.7|70
1687379100000|2023-06-21 20:25:00|12769.5|12768.6|12769.8|12768.9|12770.7|12769.8|12769.2|12768.1|68
1687379400000|2023-06-21 20:30:00|12769.7|12768.2|12766.2|12764.7|12769.7|12768.2|12766|12764.5|114
1687379700000|2023-06-21 20:35:00|12766.1|12764.6|12767.1|12765.6|12767.8|12766.3|12764.9|12763.7|76
1687380000000|2023-06-21 20:40:00|12767|12765.5|12766.1|12764.6|12767.3|12765.9|12766|12764.5|113
1687380300000|2023-06-21 20:45:00|12766.2|12764.7|12765.4|12763.9|12766.2|12764.7|12765|12763.5|107
1687380600000|2023-06-21 20:50:00|12765.5|12764|12767.2|12765.7|12767.3|12765.8|12765.3|12763.8|135
1687380900000|2023-06-21 20:55:00|12767.7|12765.3|12774.6|12765|12774.8|12766.3|12767.6|12764.4|285
1687381200000|2023-06-21 21:00:00|12776|12764.8|12771.7|12759.8|12776.3|12764.8|12771.6|12759.7|25
1687381500000|2023-06-21 21:05:00|12771.8|12759.9|12773|12761.1|12774.4|12762.5|12771.6|12759.7|36
1687381800000|2023-06-21 21:10:00|12772.7|12760.8|12772.9|12761|12775|12763.1|12772|12760.1|20
1687382100000|2023-06-21 21:15:00|12772.8|12760.9|12774|12762.1|12775|12763.1|12772.8|12760.9|67
1687382400000|2023-06-21 21:20:00|12774.5|12762.6|12774.6|12762.7|12775|12763.1|12772.7|12760.8|140
1687382700000|2023-06-21 21:25:00|12774.8|12762.9|12773.1|12761.2|12775|12765.8|12769.5|12759.5|124
1687383000000|2023-06-21 21:30:00|12773.2|12761.3|12773.5|12762.5|12774|12764.2|12772.8|12760.9|63
1687383300000|2023-06-21 21:35:00|12773.4|12762.2|12774|12763.9|12774.7|12764.5|12772|12762.2|54
1687383600000|2023-06-21 21:40:00|12774.1|12764|12775.2|12764|12775.3|12764.1|12770.8|12762.6|57
1687383900000|2023-06-21 21:45:00|12775.1|12763.9|12771.4|12764.4|12775.1|12764.7|12771.3|12763.5|57
1687384200000|2023-06-21 21:50:00|12771.5|12764.3|12771.5|12764.2|12771.6|12764.6|12771.2|12764.1|36
1687384500000|2023-06-21 21:55:00|12771.6|12764.3|12773.5|12764.9|12775.2|12765.2|12771.4|12763.8|103
1687384800000|2023-06-21 22:00:00|12773.7|12765.3|12768.7|12764.6|12774|12767.9|12768.7|12764.3|201
1687385100000|2023-06-21 22:05:00|12768.3|12765.1|12768.3|12765.9|12768.9|12766.4|12767.8|12764.9|59
1687385400000|2023-06-21 22:10:00|12768.5|12765.8|12767.8|12765.3|12768.8|12766.2|12767.4|12764.6|177
1687385700000|2023-06-21 22:15:00|12767.9|12765.4|12768|12766.5|12768.4|12766.9|12766.9|12765.1|285
1687386000000|2023-06-21 22:20:00|12768.1|12766.6|12768|12765.7|12768.6|12766.8|12767|12765|439
1687386300000|2023-06-21 22:25:00|12768.1|12765.8|12768.5|12767|12768.9|12767.2|12767.5|12765.7|104
1687386600000|2023-06-21 22:30:00|12768.4|12766.9|12770.1|12767.8|12770.9|12769|12768.4|12766.9|171
1687386900000|2023-06-21 22:35:00|12770|12768.2|12769.9|12767.7|12770.8|12769|12769|12767|104
1687387200000|2023-06-21 22:40:00|12769.6|12768.1|12769.2|12767.7|12769.9|12768.1|12769.1|12767.4|132
1687387500000|2023-06-21 22:45:00|12769.3|12767.8|12768.3|12766.8|12769.9|12768|12768.3|12766.7|151
1687387800000|2023-06-21 22:50:00|12768.2|12766.7|12769.5|12768|12770|12768.5|12768.1|12766.6|117
1687388100000|2023-06-21 22:55:00|12769.4|12767.9|12771.2|12769.7|12771.4|12769.9|12768.7|12767.2|103
1687388400000|2023-06-21 23:00:00|12771.1|12769.6|12771.4|12769.9|12771.9|12770.4|12770.5|12769|191
1687388700000|2023-06-21 23:05:00|12771.2|12769.7|12773|12771.5|12773.4|12771.9|12771.1|12769.6|73
1687389000000|2023-06-21 23:10:00|12772.9|12771.4|12771.6|12770.1|12773.2|12771.7|12771.5|12770|149
1687389300000|2023-06-21 23:15:00|12771.8|12770.3|12772.2|12770.7|12772.6|12771.1|12771.3|12769.8|99
1687389600000|2023-06-21 23:20:00|12772.1|12770.6|12773.4|12771.9|12774.4|12772.9|12772.1|12770.6|128
1687389900000|2023-06-21 23:25:00|12773.5|12772|12772.4|12770.9|12773.6|12772.1|12772.4|12770.9|65
1687390200000|2023-06-21 23:30:00|12772.5|12771|12773.2|12771.7|12774.1|12772.6|12772.2|12770.7|87
1687390500000|2023-06-21 23:35:00|12773.3|12771.8|12772.1|12770.6|12773.4|12771.9|12771.4|12769.9|80
1687390800000|2023-06-21 23:40:00|12772|12770.5|12771.9|12771|12772.3|12771.1|12771.2|12769.9|109
1687391100000|2023-06-21 23:45:00|12771.8|12770.9|12771.1|12770.2|12772|12771.1|12771|12769.9|103
1687391400000|2023-06-21 23:50:00|12771|12770.1|12771.2|12769.7|12772.1|12770.7|12770.2|12768.7|130
1687391700000|2023-06-21 23:55:00|12771.3|12769.8|12771.3|12769.8|12772.4|12771.1|12771.1|12769.6|82
1687392000000|2023-06-22 00:00:00|12771.4|12769.9|12772.2|12770.7|12772.6|12771.1|12768.2|12766.8|312
1687392300000|2023-06-22 00:05:00|12772.3|12770.8|12771.1|12769.6|12772.5|12771|12770.4|12768.9|216
1687392600000|2023-06-22 00:10:00|12771|12769.5|12771.5|12770|12771.8|12770.3|12769.2|12767.7|254
1687392900000|2023-06-22 00:15:00|12771.4|12769.9|12769.9|12768.4|12773|12771.5|12769.4|12767.9|285
1687393200000|2023-06-22 00:20:00|12770|12768.5|12769.7|12768.8|12770.1|12769|12768.3|12767.1|289
1687393500000|2023-06-22 00:25:00|12769.6|12768.7|12769.6|12768.1|12770.7|12769.4|12768.7|12767.4|328
1687393800000|2023-06-22 00:30:00|12769.5|12768|12769.9|12769|12770.7|12769.5|12768.5|12767.3|346
1687394100000|2023-06-22 00:35:00|12769.7|12768.8|12768|12767.1|12770.6|12769.4|12767.7|12766.8|290
1687394400000|2023-06-22 00:40:00|12768.1|12767.2|12770|12768.5|12770.5|12769.1|12767.9|12767|304
1687394700000|2023-06-22 00:45:00|12769.8|12768.3|12769.1|12767.6|12770.1|12768.8|12768.3|12767.3|246
1687395000000|2023-06-22 00:50:00|12769.2|12767.7|12768.6|12767.1|12769.4|12767.9|12767.5|12766|341
1687395300000|2023-06-22 00:55:00|12768|12766.6|12769.2|12768.3|12770|12768.7|12767.5|12766.4|325
1687395600000|2023-06-22 01:00:00|12769.1|12768.2|12771.2|12770.3|12771.5|12770.6|12767.5|12766.6|289
1687395900000|2023-06-22 01:05:00|12771.3|12770.4|12770.5|12769.6|12771.5|12770.4|12769|12768.1|257
1687396200000|2023-06-22 01:10:00|12770.4|12769.5|12772.2|12771.3|12772.2|12771.3|12769.5|12768.6|197
1687396500000|2023-06-22 01:15:00|12772.3|12771.4|12774.3|12773.4|12774.6|12773.6|12772.2|12771.3|204
1687396800000|2023-06-22 01:20:00|12774.2|12773.3|12772.7|12771.8|12774.2|12773.3|12772|12771.1|226
1687397100000|2023-06-22 01:25:00|12772.6|12771.7|12770.6|12769.7|12772.8|12771.9|12770.2|12769.3|313
1687397400000|2023-06-22 01:30:00|12770.5|12769.6|12771.7|12770.8|12772.5|12771.6|12769.5|12768|278
1687397700000|2023-06-22 01:35:00|12771.8|12770.9|12769.9|12769|12772|12771.1|12769|12768.1|259
1687398000000|2023-06-22 01:40:00|12770|12769.1|12770.1|12769.2|12770.8|12769.9|12769.6|12768.7|213
1687398300000|2023-06-22 01:45:00|12770.2|12769.3|12771|12770.1|12771.4|12770.5|12769.3|12767.8|258
1687398600000|2023-06-22 01:50:00|12771.1|12770.2|12769.3|12768.4|12771.1|12770.2|12769.1|12768.2|276
1687398900000|2023-06-22 01:55:00|12769.2|12768.3|12770|12769.1|12770.3|12769.4|12768.1|12767.2|260
1687399200000|2023-06-22 02:00:00|12770.1|12769.2|12769.1|12768.2|12771.1|12770.2|12768.4|12767.5|263
1687399500000|2023-06-22 02:05:00|12768.9|12768|12765.5|12764.6|12768.9|12768|12765.3|12764.4|261
1687399800000|2023-06-22 02:10:00|12765.6|12764.7|12764|12762.5|12765.8|12764.9|12763.3|12761.8|249
1687400100000|2023-06-22 02:15:00|12764.1|12762.6|12763|12762.1|12765|12764.1|12762.7|12761.8|212
1687400400000|2023-06-22 02:20:00|12763.1|12762.2|12763.8|12762.9|12764.1|12763.2|12763|12762.1|201
1687400700000|2023-06-22 02:25:00|12763.9|12763|12765.9|12765|12766.1|12765.2|12763|12762.1|174
1687401000000|2023-06-22 02:30:00|12765.7|12764.8|12766|12765.1|12766.3|12765.4|12764.9|12764|210
1687401300000|2023-06-22 02:35:00|12766.1|12765.2|12766.7|12765.8|12768.2|12767.3|12766.1|12765.2|217
1687401600000|2023-06-22 02:40:00|12766.6|12765.7|12767|12766.1|12767.2|12766.3|12766.2|12765.3|171
1687401900000|2023-06-22 02:45:00|12767.1|12766.2|12767.3|12766.4|12767.5|12766.6|12765.4|12763.9|242
1687402200000|2023-06-22 02:50:00|12767.2|12766.3|12766.9|12766|12768|12767.1|12766|12765.1|209
1687402500000|2023-06-22 02:55:00|12766.8|12765.9|12768.3|12767.4|12768.3|12767.4|12766.1|12765.2|253
1687402800000|2023-06-22 03:00:00|12768.4|12767.5|12768.6|12767.7|12769.5|12768.6|12768.1|12767.2|179
1687403100000|2023-06-22 03:05:00|12768.7|12767.8|12768.4|12767.5|12769.6|12768.3|12767.9|12766.7|222
1687403400000|2023-06-22 03:10:00|12768.5|12767.6|12767.2|12766.3|12770.7|12769.4|12766.9|12766|223
1687403700000|2023-06-22 03:15:00|12767.3|12766.4|12768.4|12767.5|12768.5|12767.6|12764.9|12764|236
1687404000000|2023-06-22 03:20:00|12768.3|12767.4|12768.3|12767.4|12769.5|12768.6|12768.1|12767.2|178
1687404300000|2023-06-22 03:25:00|12768.4|12767.5|12768.9|12768|12769.5|12768.6|12767.5|12766.6|187
1687404600000|2023-06-22 03:30:00|12769|12768.1|12769.2|12768.3|12769.3|12768.4|12768.1|12767.2|249
1687404900000|2023-06-22 03:35:00|12769.1|12768.2|12769.5|12768.6|12770.2|12769.3|12768.6|12767.7|258
1687405200000|2023-06-22 03:40:00|12769.6|12768.7|12770.2|12769.3|12770.5|12769.6|12769.3|12768.4|174
1687405500000|2023-06-22 03:45:00|12770.1|12769.2|12769.3|12768.4|12770.3|12769.4|12768.5|12767.6|200
1687405800000|2023-06-22 03:50:00|12769.5|12768.6|12768.4|12767.5|12769.6|12768.7|12768.2|12767.3|114
1687406100000|2023-06-22 03:55:00|12768.3|12767.4|12768.7|12767.8|12769.2|12768.3|12768.1|12767.2|162
1687406400000|2023-06-22 04:00:00|12768.8|12767.9|12769.4|12768.5|12770.7|12769.8|12768.6|12767.7|204
1687406700000|2023-06-22 04:05:00|12769.3|12768.4|12767.7|12766.8|12770|12769.1|12767.5|12766.6|207
1687407000000|2023-06-22 04:10:00|12767.9|12767|12768.2|12767.3|12768.4|12767.5|12765.7|12764.8|215
1687407300000|2023-06-22 04:15:00|12768.1|12767.2|12766.5|12765.6|12768.6|12767.7|12766|12765.1|188
1687407600000|2023-06-22 04:20:00|12766.6|12765.7|12765.4|12764.5|12766.6|12765.7|12764.3|12763.4|236
1687407900000|2023-06-22 04:25:00|12765.3|12764.4|12764|12762.5|12765.7|12764.6|12763.3|12762.3|262
1687408200000|2023-06-22 04:30:00|12763.9|12762.4|12761.4|12759.9|12764.1|12762.6|12761.3|12759.8|300
1687408500000|2023-06-22 04:35:00|12761.3|12759.8|12761.1|12760.2|12761.9|12760.8|12759.8|12758.3|281
1687408800000|2023-06-22 04:40:00|12761|12760.1|12763.1|12762.2|12763.4|12762.5|12760.2|12759.3|275
1687409100000|2023-06-22 04:45:00|12763.2|12762.3|12761.4|12760.5|12763.5|12762.6|12761.3|12760.4|195
1687409400000|2023-06-22 04:50:00|12761.2|12760.3|12761.6|12760.7|12762.5|12761.6|12760.3|12759.4|269
1687409700000|2023-06-22 04:55:00|12761.5|12760.6|12759.4|12758.5|12761.5|12760.6|12758.5|12757.6|226
1687410000000|2023-06-22 05:00:00|12759.3|12758.4|12755.3|12754.4|12760.4|12759.5|12755.3|12754.4|317
1687410300000|2023-06-22 05:05:00|12755.1|12754.2|12754.6|12753.7|12757.2|12756.1|12754.1|12753.2|285
1687410600000|2023-06-22 05:10:00|12754.7|12753.8|12756.2|12755.3|12756.4|12755.5|12754.2|12753.3|275
1687410900000|2023-06-22 05:15:00|12756.3|12755.4|12755.3|12754.4|12756.6|12755.7|12754.3|12753.3|339
1687411200000|2023-06-22 05:20:00|12755.4|12754.5|12756.8|12755.9|12757.5|12756.6|12755|12754.1|266
1687411500000|2023-06-22 05:25:00|12756.7|12755.8|12758.5|12757.6|12758.6|12757.7|12756.1|12754.6|160
1687411800000|2023-06-22 05:30:00|12758.6|12757.7|12756.1|12754.6|12758.6|12757.7|12756|12754.5|230
1687412100000|2023-06-22 05:35:00|12756.2|12754.7|12756.8|12755.3|12758.4|12757.3|12754.7|12753.3|236
1687412400000|2023-06-22 05:40:00|12756.9|12755.4|12755.8|12754.3|12757|12755.5|12753.6|12752.1|283
1687412700000|2023-06-22 05:45:00|12755.9|12754.4|12755.2|12754.3|12757.8|12756.9|12754.6|12753.7|262
1687413000000|2023-06-22 05:50:00|12755.1|12754.2|12759.7|12758.8|12759.9|12759|12753.9|12753|271
1687413300000|2023-06-22 05:55:00|12759.4|12758.5|12754|12752.5|12759.4|12758.5|12753.1|12751.6|405
1687413600000|2023-06-22 06:00:00|12754.1|12752.6|12755.5|12754.6|12759.8|12758.9|12754|12752.6|369
1687413900000|2023-06-22 06:05:00|12755.4|12754.5|12758|12756.5|12759.9|12759|12755.2|12754|379
1687414200000|2023-06-22 06:10:00|12757.9|12756.4|12755.6|12754.7|12760|12758.9|12754.8|12753.9|387
1687414500000|2023-06-22 06:15:00|12755.9|12755|12759.9|12759|12759.9|12759|12755.9|12755|297
1687414800000|2023-06-22 06:20:00|12760.1|12759.2|12756.4|12755.5|12760.2|12759.3|12753.1|12752.2|405
1687415100000|2023-06-22 06:25:00|12756.3|12755.4|12757.6|12756.7|12758.8|12757.9|12755.4|12754.2|311
1687415400000|2023-06-22 06:30:00|12757.7|12756.8|12759.5|12758|12761.4|12760.5|12757.7|12756.8|357
1687415700000|2023-06-22 06:35:00|12759.3|12757.8|12757.2|12756.3|12759.8|12758.3|12757|12755.9|290
1687416000000|2023-06-22 06:40:00|12757.3|12756.4|12757.1|12756.2|12760.2|12759.3|12756.9|12755.7|334
1687416300000|2023-06-22 06:45:00|12757.2|12756.3|12747.1|12746.2|12757.8|12756.9|12746.5|12745.6|324
1687416600000|2023-06-22 06:50:00|12747|12746.1|12749|12747.5|12751|12750.1|12743.8|12742.9|379
1687416900000|2023-06-22 06:55:00|12748.9|12747.4|12746.6|12745.7|12750.1|12748.6|12744.7|12743.6|462
1687417200000|2023-06-22 07:00:00|12746.8|12745.9|12746.2|12745.3|12747.1|12746.2|12739.3|12738.4|494
1687417500000|2023-06-22 07:05:00|12746.3|12745.4|12750|12749.1|12755.9|12755|12745.2|12744.3|505
1687417800000|2023-06-22 07:10:00|12750.1|12749.2|12751.3|12750.4|12752.6|12751.7|12748.4|12746.9|561
1687418100000|2023-06-22 07:15:00|12751.5|12750.6|12751.3|12750.4|12756.4|12755.2|12750.7|12749.8|555
1687418400000|2023-06-22 07:20:00|12751.2|12750.3|12747.5|12746.6|12751.7|12750.8|12744.2|12743.3|607
1687418700000|2023-06-22 07:25:00|12747.4|12746.5|12751.2|12749.7|12752.9|12751.9|12747.4|12746.5|461
1687419000000|2023-06-22 07:30:00|12751.1|12749.6|12751.3|12750.4|12757.2|12756|12748.7|12747.8|827
1687419300000|2023-06-22 07:35:00|12751.5|12750.6|12750.7|12749.8|12753.6|12752.7|12746.9|12745.7|637
1687419600000|2023-06-22 07:40:00|12750.5|12749.6|12762.4|12760.9|12763.2|12761.7|12748.7|12747.8|584
1687419900000|2023-06-22 07:45:00|12762.5|12761|12763.7|12762.2|12766.5|12765|12758.1|12756.9|613
1687420200000|2023-06-22 07:50:00|12763.8|12762.3|12769.6|12768.1|12772.6|12771.7|12763.8|12762.3|511
1687420500000|2023-06-22 07:55:00|12769.8|12768.3|12765.9|12765|12770.5|12769|12763.1|12762.2|586
1687420800000|2023-06-22 08:00:00|12766.1|12765.2|12773.5|12772|12774.5|12773.1|12765.9|12765|659
1687421100000|2023-06-22 08:05:00|12773.4|12771.9|12776.1|12775.2|12776.4|12775.4|12772.1|12771|442
1687421400000|2023-06-22 08:10:00|12776.2|12775.3|12782.2|12781.3|12783|12782.1|12775.6|12774.7|492
1687421700000|2023-06-22 08:15:00|12782.1|12781.2|12786.5|12785.6|12788.3|12787.4|12780.9|12779.7|482
1687422000000|2023-06-22 08:20:00|12786.4|12785.5|12781.2|12780.3|12786.5|12785.6|12780.2|12779.3|375
1687422300000|2023-06-22 08:25:00|12781.4|12780.5|12774.5|12773.6|12781.7|12780.8|12773.6|12772.7|355
1687422600000|2023-06-22 08:30:00|12774.4|12773.5|12768.8|12767.9|12775.5|12774.6|12767.1|12766.2|387
1687422900000|2023-06-22 08:35:00|12768.9|12768|12770.1|12769.2|12773.5|12772.6|12768.7|12767.8|394
1687423200000|2023-06-22 08:40:00|12770|12769.1|12765.5|12764.6|12772|12771.1|12765.3|12764.4|376
1687423500000|2023-06-22 08:45:00|12765.4|12764.5|12769.5|12768.6|12769.6|12768.7|12765.4|12764.5|310
1687423800000|2023-06-22 08:50:00|12769.4|12768.5|12768.6|12767.7|12770.5|12769.2|12766.1|12765.2|389
1687424100000|2023-06-22 08:55:00|12768.7|12767.8|12776.3|12775.4|12776.4|12775.5|12768.4|12767.5|401
1687424400000|2023-06-22 09:00:00|12776.1|12775.2|12782.2|12781.3|12782.9|12782|12775.2|12774.3|383
1687424700000|2023-06-22 09:05:00|12782.3|12781.4|12783.8|12782.9|12788|12787.1|12782|12781.1|333
1687425000000|2023-06-22 09:10:00|12783.9|12783|12781.2|12780.3|12785.5|12784.3|12781|12780.1|427
1687425300000|2023-06-22 09:15:00|12781.1|12780.2|12777.3|12776.4|12782.1|12781.2|12777|12776.1|309
1687425600000|2023-06-22 09:20:00|12777.2|12776.3|12777.3|12776.4|12778.2|12777.3|12774.7|12773.8|292
1687425900000|2023-06-22 09:25:00|12777.4|12776.5|12775.7|12774.8|12779.6|12778.5|12775.5|12774.6|339
1687426200000|2023-06-22 09:30:00|12775.6|12774.7|12780.6|12779.7|12780.6|12779.7|12774|12773.1|337
1687426500000|2023-06-22 09:35:00|12780.5|12779.6|12785.4|12784.5|12785.5|12784.6|12780.1|12779.2|357
1687426800000|2023-06-22 09:40:00|12785.5|12784.6|12786.9|12786|12787.4|12786.5|12784.4|12783.5|312
1687427100000|2023-06-22 09:45:00|12787|12786.1|12783.2|12782.3|12788|12787.1|12782.4|12781.5|301
1687427400000|2023-06-22 09:50:00|12783|12782.1|12784.9|12784|12785.9|12785|12781.9|12781|316
1687427700000|2023-06-22 09:55:00|12785|12784.1|12789.2|12788.3|12790.1|12789.2|12784.6|12783.7|331
1687428000000|2023-06-22 10:00:00|12789.3|12788.4|12797.3|12796.4|12797.4|12796.5|12788.4|12787.5|417
1687428300000|2023-06-22 10:05:00|12797.4|12796.5|12794.7|12793.8|12798.4|12797.5|12792.2|12791.3|249
1687428600000|2023-06-22 10:10:00|12794.8|12793.9|12791.2|12790.3|12794.8|12793.9|12787.6|12786.7|311
1687428900000|2023-06-22 10:15:00|12791.1|12790.2|12784.6|12783.1|12791.3|12790.4|12784.1|12783|276
1687429200000|2023-06-22 10:20:00|12784.7|12783.2|12787.4|12786.5|12787.5|12786.6|12784.5|12783|293
1687429500000|2023-06-22 10:25:00|12787.3|12786.4|12786.1|12785.2|12788.4|12787.5|12785.2|12784.3|347
1687429800000|2023-06-22 10:30:00|12786|12785.1|12779.8|12778.3|12786.1|12785.2|12778.7|12777.8|254
1687430100000|2023-06-22 10:35:00|12779.1|12778.2|12779.1|12778.2|12781.9|12781|12775.6|12774.7|303
1687430400000|2023-06-22 10:40:00|12779|12778.1|12779.7|12778.8|12782|12781.1|12776.8|12775.9|298
1687430700000|2023-06-22 10:45:00|12779.5|12778.6|12784.6|12783.1|12784.6|12783.1|12777.4|12775.9|317
1687431000000|2023-06-22 10:50:00|12784.4|12782.9|12789.6|12788.1|12793.3|12791.8|12784.1|12782.6|365
1687431300000|2023-06-22 10:55:00|12789.5|12788|12791|12780|12791.2|12789.1|12782.3|12777.5|585
1687431600000|2023-06-22 11:00:00|12791.1|12780.1|12793.1|12791.6|12846.9|12835.9|12785.3|12780.1|2175
1687431900000|2023-06-22 11:05:00|12793.2|12791.7|12779.9|12778.4|12798.8|12796.2|12779|12777.5|1105
1687432200000|2023-06-22 11:10:00|12780.3|12778.8|12763.9|12762.4|12780.3|12778.8|12739.4|12736.8|1467
1687432500000|2023-06-22 11:15:00|12764|12761.9|12777.9|12776.4|12778.7|12777.2|12756.2|12755.3|635
1687432800000|2023-06-22 11:20:00|12778|12776.5|12790.4|12788.9|12798.6|12797.1|12775.1|12773.6|826
1687433100000|2023-06-22 11:25:00|12790.5|12789|12778.3|12776.8|12790.5|12789|12770.4|12768.9|750
1687433400000|2023-06-22 11:30:00|12778.1|12776.6|12792.8|12791.3|12795.6|12794.1|12777.2|12775.7|675
1687433700000|2023-06-22 11:35:00|12793|12791.5|12773.5|12772|12794.9|12793.4|12767.2|12765.7|813
1687434000000|2023-06-22 11:40:00|12773.6|12772.1|12791|12789.5|12791.7|12790.2|12773.5|12772|451
1687434300000|2023-06-22 11:45:00|12790.9|12789.4|12787.5|12786|12791.8|12790.5|12784.3|12782.8|483
1687434600000|2023-06-22 11:50:00|12787.4|12785.9|12782.6|12781.1|12787.5|12786|12778.6|12777.1|510
1687434900000|2023-06-22 11:55:00|12782.7|12781.2|12774.5|12773|12782.7|12781.2|12770.5|12769|558
1687435200000|2023-06-22 12:00:00|12774.1|12772.6|12758.8|12757.3|12777.4|12775.9|12757.7|12756.2|790
1687435500000|2023-06-22 12:05:00|12758.9|12757.4|12756.1|12754.6|12762.2|12760.7|12756|12754.5|591
1687435800000|2023-06-22 12:10:00|12756.2|12754.7|12773.5|12772|12775.1|12773.6|12756.2|12754.7|585
1687436100000|2023-06-22 12:15:00|12773.7|12772.2|12779.8|12778.3|12784.5|12783|12771.2|12769.7|611
1687436400000|2023-06-22 12:20:00|12779.7|12778.2|12770.4|12768.9|12780.7|12779.4|12769.7|12768.2|645
1687436700000|2023-06-22 12:25:00|12770.5|12769|12775.4|12768.1|12776.2|12774.7|12770.5|12768.1|539
1687437000000|2023-06-22 12:30:00|12774.7|12768.6|12781.5|12780|12784|12782.5|12768.6|12767.1|1204
1687437300000|2023-06-22 12:35:00|12781.4|12779.9|12770.8|12769.3|12782.7|12781.2|12769.4|12768.5|786
1687437600000|2023-06-22 12:40:00|12771|12770.1|12755.4|12753.9|12771.8|12770.8|12754.9|12753.6|655
1687437900000|2023-06-22 12:45:00|12755.6|12754.1|12750.3|12749.4|12760.7|12759.4|12750|12749.1|709
1687438200000|2023-06-22 12:50:00|12750.2|12749.3|12749.4|12747.9|12753.8|12752.9|12748.3|12747.4|559
1687438500000|2023-06-22 12:55:00|12749.5|12748|12750|12748.5|12753.4|12752.5|12743|12741.7|663
1687438800000|2023-06-22 13:00:00|12749.6|12748.1|12746.8|12745.9|12752.6|12751.7|12746.3|12745.4|701
1687439100000|2023-06-22 13:05:00|12746.7|12745.8|12731.4|12730.5|12747.2|12746.3|12728|12727.1|888
1687439400000|2023-06-22 13:10:00|12731.8|12730.9|12736.7|12735.8|12742.6|12741.7|12730.3|12729|852
1687439700000|2023-06-22 13:15:00|12736.4|12735.5|12745.5|12744.6|12746.7|12745.8|12734.3|12733.4|772
1687440000000|2023-06-22 13:20:00|12745.4|12744.5|12745.9|12744.4|12752.1|12751.2|12744.9|12744|664
1687440300000|2023-06-22 13:25:00|12745.7|12744.2|12745.6|12744.7|12747.5|12746.6|12743.8|12742.9|494
1687440600000|2023-06-22 13:30:00|12745.7|12744.8|12745.3|12744.4|12748.3|12747.4|12741.2|12739.7|882
1687440900000|2023-06-22 13:35:00|12745|12744.1|12743.5|12742.6|12747.7|12746.8|12740.8|12739.9|723
1687441200000|2023-06-22 13:40:00|12743.3|12742.4|12738.3|12737.4|12743.3|12742.4|12736.2|12735.3|699
1687441500000|2023-06-22 13:45:00|12738.4|12737.5|12749.3|12748.4|12751.5|12750.6|12738.4|12737.5|598
1687441800000|2023-06-22 13:50:00|12749.4|12748.5|12754.1|12752.6|12754.8|12753.3|12748.3|12747.4|637
1687442100000|2023-06-22 13:55:00|12754|12752.5|12761.2|12758.8|12764.9|12763.4|12752.1|12750.7|619
1687442400000|2023-06-22 14:00:00|12761.6|12758.5|12759|12757.5|12761.8|12760.3|12751.5|12750.5|761
1687442700000|2023-06-22 14:05:00|12759.4|12757.9|12755.7|12754.8|12761.1|12759.6|12753.6|12752.5|752
1687443000000|2023-06-22 14:10:00|12755.2|12754.3|12763.6|12762.7|12763.9|12763|12754.4|12753.5|683
1687443300000|2023-06-22 14:15:00|12763.7|12762.8|12760.5|12759.6|12764.3|12763.4|12757.4|12756.5|585
1687443600000|2023-06-22 14:20:00|12760.6|12759.7|12755.8|12754.9|12760.6|12759.7|12751.6|12750.7|655
1687443900000|2023-06-22 14:25:00|12755.7|12754.8|12750.4|12749.5|12756.6|12755.1|12750.2|12749.3|641
1687444200000|2023-06-22 14:30:00|12750.5|12749.6|12738.6|12737.7|12750.8|12749.9|12738.5|12737.3|588
1687444500000|2023-06-22 14:35:00|12738.5|12737.6|12742.4|12740.9|12743.9|12742.4|12735.9|12735|554
1687444800000|2023-06-22 14:40:00|12742.5|12741|12749|12747.5|12749.5|12748|12738.3|12736.8|573
1687445100000|2023-06-22 14:45:00|12748.9|12747.4|12744.4|12743.5|12752.2|12750.7|12743.9|12742.9|580
1687445400000|2023-06-22 14:50:00|12744.3|12743.4|12745.3|12743.8|12749.6|12748.1|12738.8|12737.9|666
1687445700000|2023-06-22 14:55:00|12745.1|12743.6|12744.4|12742.9|12747.9|12746.5|12742.4|12740.9|690
1687446000000|2023-06-22 15:00:00|12744.2|12743.3|12744.6|12743.1|12746.1|12744.6|12738.4|12737.5|697
1687446300000|2023-06-22 15:05:00|12744.7|12743.2|12747.3|12745.8|12749.7|12748.2|12744.6|12743.1|576
1687446600000|2023-06-22 15:10:00|12747.4|12745.9|12752.6|12751.7|12753.7|12752.7|12745.5|12744|491
1687446900000|2023-06-22 15:15:00|12752.7|12751.8|12745.5|12744.6|12753.5|12752.6|12745.5|12744.4|436
1687447200000|2023-06-22 15:20:00|12745.8|12744.3|12743.7|12742.8|12746.9|12745.8|12741.7|12740.8|516
1687447500000|2023-06-22 15:25:00|12743.6|12742.7|12738.8|12737.9|12743.8|12742.9|12736|12735.1|574
1687447800000|2023-06-22 15:30:00|12738.9|12738|12737.6|12736.7|12739.7|12738.8|12733.5|12732.1|420
1687448100000|2023-06-22 15:35:00|12737.5|12736.6|12742|12741.1|12745.4|12744.5|12737.3|12736.4|503
1687448400000|2023-06-22 15:40:00|12741.9|12741|12750|12749.1|12751.9|12750.4|12739.5|12738.6|437
1687448700000|2023-06-22 15:45:00|12750.1|12749.2|12751|12750.1|12756.7|12755.3|12750.1|12749.2|387
1687449000000|2023-06-22 15:50:00|12751.3|12750.4|12746|12744.5|12751.4|12750.4|12745.4|12743.9|366
1687449300000|2023-06-22 15:55:00|12746.1|12744.6|12748.2|12747.3|12749.6|12748.7|12744.2|12742.8|324
1687449600000|2023-06-22 16:00:00|12748|12747.1|12747.5|12746|12748.3|12747.4|12744.8|12743.5|443
1687449900000|2023-06-22 16:05:00|12747.8|12746.3|12745.4|12744.5|12748.7|12747.2|12744.7|12743.6|351
1687450200000|2023-06-22 16:10:00|12745.3|12744.4|12744.9|12743.4|12750.1|12749.2|12744.7|12743.2|340
1687450500000|2023-06-22 16:15:00|12745|12743.5|12737.7|12736.2|12745|12743.5|12737.7|12736.2|376
1687450800000|2023-06-22 16:20:00|12737.8|12736.3|12742|12740.5|12742.6|12741.3|12735|12734.1|407
1687451100000|2023-06-22 16:25:00|12741.9|12740.4|12739.7|12738.2|12742.2|12740.7|12738.9|12737.4|316
1687451400000|2023-06-22 16:30:00|12739.6|12738.1|12739.8|12738.9|12740.2|12739.2|12736.4|12734.9|261
1687451700000|2023-06-22 16:35:00|12739.6|12738.7|12736.5|12735.6|12740.2|12739.1|12735.8|12734.9|298
1687452000000|2023-06-22 16:40:00|12736.4|12735.5|12735.6|12734.7|12738.2|12737.3|12735.2|12734.3|326
1687452300000|2023-06-22 16:45:00|12735.5|12734.6|12734.9|12733.4|12736.5|12735|12734.2|12733.1|279
1687452600000|2023-06-22 16:50:00|12734.8|12733.3|12733.9|12733|12735.4|12733.9|12733.6|12732.3|202
1687452900000|2023-06-22 16:55:00|12734|12733.1|12733.4|12732.5|12735.5|12734.6|12733.2|12732.3|239
1687453200000|2023-06-22 17:00:00|12733.5|12732.6|12730.8|12729.9|12734.1|12733.2|12730.3|12729.4|344
1687453500000|2023-06-22 17:05:00|12730.7|12729.8|12730.2|12729.3|12732.7|12731.8|12730.1|12729.2|288
1687453800000|2023-06-22 17:10:00|12730.3|12729.4|12728.8|12727.9|12730.7|12729.8|12726.6|12725.1|295
1687454100000|2023-06-22 17:15:00|12728.7|12727.8|12728.4|12727.5|12729.7|12728.8|12726.9|12726|246
1687454400000|2023-06-22 17:20:00|12728.5|12727.6|12732.7|12731.8|12733.2|12732.3|12728.4|12727.5|290
1687454700000|2023-06-22 17:25:00|12732.8|12731.9|12729.7|12728.8|12733.5|12732.6|12729|12728.1|303
1687455000000|2023-06-22 17:30:00|12729.8|12728.9|12730.2|12728.7|12732.4|12730.9|12729.5|12728|215
1687455300000|2023-06-22 17:35:00|12730.6|12729.1|12728.2|12727.3|12731.2|12729.7|12726.6|12725.7|187
1687455600000|2023-06-22 17:40:00|12728.1|12727.2|12728.5|12727.6|12728.9|12728|12727.7|12726.8|150
1687455900000|2023-06-22 17:45:00|12728.6|12727.7|12731.4|12729.9|12734.7|12733.8|12728.5|12727.6|248
1687456200000|2023-06-22 17:50:00|12731.5|12730|12731.6|12730.7|12731.9|12730.8|12730.1|12728.6|188
1687456500000|2023-06-22 17:55:00|12731.5|12730.6|12738|12736.5|12738.1|12736.6|12731.5|12730.6|341
1687456800000|2023-06-22 18:00:00|12738.1|12736.6|12739.8|12738.3|12741.7|12740.8|12737.9|12736.4|236
1687457100000|2023-06-22 18:05:00|12739.9|12738.4|12739.2|12738.3|12741.4|12740.5|12739.1|12738.2|192
1687457400000|2023-06-22 18:10:00|12739.1|12738.2|12738.3|12737.4|12739.2|12738.3|12736.7|12735.8|202
1687457700000|2023-06-22 18:15:00|12738.4|12737.5|12737.7|12736.8|12739.2|12738.3|12737.4|12736.5|162
1687458000000|2023-06-22 18:20:00|12737.6|12736.7|12736.3|12735.4|12738|12737.1|12735.2|12734.3|219
1687458300000|2023-06-22 18:25:00|12736.4|12735.5|12737.1|12736.2|12738.1|12737.2|12735.3|12734.4|213
1687458600000|2023-06-22 18:30:00|12737.2|12736.3|12736.8|12735.9|12737.3|12736.4|12735.3|12734.4|265
1687458900000|2023-06-22 18:35:00|12736.9|12736|12740.6|12739.7|12741|12740.1|12736.5|12735.6|234
1687459200000|2023-06-22 18:40:00|12740.7|12739.8|12737.4|12736.5|12740.7|12739.8|12736.4|12735.5|203
1687459500000|2023-06-22 18:45:00|12737.3|12736.4|12736.3|12735.4|12737.5|12736.6|12734.9|12734|194
1687459800000|2023-06-22 18:50:00|12736.2|12735.3|12739.6|12738.7|12739.6|12738.7|12735.9|12735|249
1687460100000|2023-06-22 18:55:00|12739.7|12738.8|12745.9|12745|12745.9|12745|12738.8|12737.9|440
1687460400000|2023-06-22 19:00:00|12745.7|12744.8|12747.5|12746.6|12748.6|12747.7|12745.4|12744.5|317
1687460700000|2023-06-22 19:05:00|12747.7|12746.8|12747.3|12746.4|12747.8|12746.9|12746.3|12745.4|176
1687461000000|2023-06-22 19:10:00|12747.2|12746.3|12747.6|12746.7|12747.9|12747|12745.9|12745|168
1687461300000|2023-06-22 19:15:00|12747.7|12746.8|12746.7|12745.8|12747.9|12747|12745.6|12744.7|193
1687461600000|2023-06-22 19:20:00|12746.8|12745.9|12744.8|12743.9|12746.8|12745.9|12744.8|12743.9|192
1687461900000|2023-06-22 19:25:00|12744.7|12743.8|12744.8|12743.9|12745.7|12744.8|12744.4|12743.5|180
1687462200000|2023-06-22 19:30:00|12744.9|12744|12744|12743.1|12745.5|12744.6|12743.3|12742.4|294
1687462500000|2023-06-22 19:35:00|12744.1|12743.2|12747.2|12746.3|12748.7|12747.2|12743.5|12742.6|231
1687462800000|2023-06-22 19:40:00|12747.3|12746.4|12747.5|12746.6|12747.7|12746.8|12746.8|12745.9|160
1687463100000|2023-06-22 19:45:00|12747.4|12746.5|12746.3|12745.4|12747.6|12746.7|12746.2|12745.3|159
1687463400000|2023-06-22 19:50:00|12746.4|12745.5|12746.6|12745.7|12747|12746.1|12744.4|12743.5|205
1687463700000|2023-06-22 19:55:00|12746.5|12745.6|12746.2|12745.3|12746.9|12745.7|12744.6|12743.7|274
1687464000000|2023-06-22 20:00:00|12746.3|12745.4|12744.1|12742.6|12746.4|12745.5|12742.5|12741|202
1687464300000|2023-06-22 20:05:00|12744.2|12742.7|12744.7|12743.2|12744.9|12743.8|12743.6|12742.3|157
1687464600000|2023-06-22 20:10:00|12744.6|12743.1|12745.2|12744.3|12745.3|12744.4|12744.3|12743.1|114
1687464900000|2023-06-22 20:15:00|12745.3|12744.4|12745.6|12744.7|12745.8|12744.9|12745.3|12744.4|72
1687465200000|2023-06-22 20:20:00|12745.7|12744.8|12745.2|12744.3|12746.9|12745.7|12745.2|12744.3|129
1687465500000|2023-06-22 20:25:00|12745.5|12744|12745.5|12744|12745.7|12744.4|12744.1|12742.9|81
1687465800000|2023-06-22 20:30:00|12745.4|12743.9|12745.7|12744.2|12746.1|12744.6|12745.4|12743.9|53
1687466100000|2023-06-22 20:35:00|12745.6|12744.1|12745.2|12744.3|12745.7|12744.3|12744.5|12743.4|78
1687466400000|2023-06-22 20:40:00|12745.1|12744.2|12743.6|12742.1|12745.2|12744.3|12743.6|12742.1|66
1687466700000|2023-06-22 20:45:00|12743.7|12742.2|12744.8|12743.3|12744.8|12743.3|12743.5|12742|86
1687467000000|2023-06-22 20:50:00|12744.9|12743.4|12746.5|12745|12747.2|12745.7|12744.9|12743.4|128
1687467300000|2023-06-22 20:55:00|12747|12744.6|12749.7|12745.5|12749.9|12747.1|12746.9|12744.5|270
1687467600000|2023-06-22 21:00:00|12751.6|12740.1|12749.4|12737.5|12752.6|12741|12749.4|12737.5|27
1687467900000|2023-06-22 21:05:00|12748.1|12736.2|12753.6|12741.7|12755.8|12743.9|12748.1|12736.2|771
1687468200000|2023-06-22 21:10:00|12751.8|12739.9|12751.4|12741.3|12759.2|12747.3|12750.8|12738.9|342
1687468500000|2023-06-22 21:15:00|12751.5|12741.5|12750.4|12742|12751.5|12742|12750.4|12741.2|17
1687468800000|2023-06-22 21:20:00|12750.5|12741.5|12750.4|12741.7|12751.2|12741.7|12750.4|12741|41
1687469100000|2023-06-22 21:25:00|12750.3|12741.8|12750.2|12742.2|12750.6|12742.3|12750.1|12741.7|46
1687469400000|2023-06-22 21:30:00|12750.6|12742.3|12749.7|12741.6|12750.8|12743.5|12749.6|12737.7|185
1687469700000|2023-06-22 21:35:00|12749.8|12741.5|12750.2|12738.7|12750.9|12742|12749.7|12738.3|123
1687470000000|2023-06-22 21:40:00|12750|12738.6|12750.6|12738.7|12750.9|12739.6|12749.2|12738.1|62
1687470300000|2023-06-22 21:45:00|12750.7|12739.4|12749.2|12741.8|12750.7|12741.8|12749.2|12738.9|47
1687470600000|2023-06-22 21:50:00|12749.3|12741.7|12748.7|12741.7|12749.3|12742.6|12748.7|12741.7|18
1687470900000|2023-06-22 21:55:00|12748.6|12742|12747.8|12738.9|12749.5|12742.9|12747.1|12737.6|121
1687471200000|2023-06-22 22:00:00|12748|12738.8|12749|12740.3|12749.2|12741.5|12747.9|12738.7|155
1687471500000|2023-06-22 22:05:00|12748.5|12740.8|12746.4|12740.7|12748.5|12742.1|12746.1|12739.5|100
1687471800000|2023-06-22 22:10:00|12746.8|12740.3|12747.5|12743.7|12747.9|12743.7|12746.1|12739.8|609
1687472100000|2023-06-22 22:15:00|12747.6|12743.6|12745.4|12741.8|12747.6|12743.8|12744.5|12741.5|248
1687472400000|2023-06-22 22:20:00|12745.5|12741.9|12745.3|12742.9|12745.9|12743.1|12744.9|12741.9|227
1687472700000|2023-06-22 22:25:00|12745.4|12742.8|12745.2|12743.7|12745.7|12743.8|12745.1|12742.8|51
1687473000000|2023-06-22 22:30:00|12745.6|12743.5|12745.5|12744|12746.3|12744.2|12744.5|12742.1|167
1687473300000|2023-06-22 22:35:00|12745.6|12744.1|12744.4|12742.2|12745.6|12744.1|12742.8|12741|155
1687473600000|2023-06-22 22:40:00|12744|12742.5|12744.6|12743.1|12745.4|12743.3|12742.3|12740.8|128
1687473900000|2023-06-22 22:45:00|12744.7|12743.2|12745.5|12744|12746.2|12744.3|12744.5|12742.7|118
1687474200000|2023-06-22 22:50:00|12745.6|12744.1|12747.1|12745.6|12747.7|12746.2|12745.5|12743.7|128
1687474500000|2023-06-22 22:55:00|12747.2|12745.7|12747.5|12746|12748|12746.5|12747.2|12745.7|48
1687474800000|2023-06-22 23:00:00|12747.6|12746.1|12749.1|12747.6|12749.2|12747.7|12747.5|12746|113
1687475100000|2023-06-22 23:05:00|12749.2|12747.7|12748.7|12747.2|12749.7|12748.2|12748.5|12747|97
1687475400000|2023-06-22 23:10:00|12748.3|12746.8|12748.5|12747|12748.5|12747|12747.1|12745.6|95
1687475700000|2023-06-22 23:15:00|12748.4|12746.9|12748.8|12747.3|12749.1|12747.6|12748.4|12746.9|72
1687476000000|2023-06-22 23:20:00|12748.7|12747.2|12749|12747.5|12749.4|12747.9|12748.6|12747.1|61
1687476300000|2023-06-22 23:25:00|12748.9|12747.4|12746.8|12745.3|12748.9|12747.4|12746.7|12745.2|67
1687476600000|2023-06-22 23:30:00|12746.9|12745.4|12748|12746.5|12748.3|12746.8|12746.5|12745|111
1687476900000|2023-06-22 23:35:00|12748.1|12746.6|12749.2|12747.7|12749.4|12747.9|12747.7|12746.2|97
1687477200000|2023-06-22 23:40:00|12749.1|12747.6|12749.1|12747.6|12749.3|12747.8|12748.3|12746.8|146
1687477500000|2023-06-22 23:45:00|12749.2|12747.7|12748.4|12746.9|12749.3|12747.8|12748.2|12746.7|130
1687477800000|2023-06-22 23:50:00|12748.5|12747|12748.8|12747.3|12749.7|12748.2|12748.4|12746.9|205
1687478100000|2023-06-22 23:55:00|12748.7|12747.2|12747.5|12746|12748.7|12747.2|12747|12745.5|222
1687478400000|2023-06-23 00:00:00|12747.6|12746.1|12747|12746.1|12748.4|12746.9|12744.1|12743.2|304
1687478700000|2023-06-23 00:05:00|12747.1|12746.2|12745.8|12744.9|12747.1|12746.2|12745.1|12743.6|263
1687479000000|2023-06-23 00:10:00|12745.7|12744.8|12746.4|12745.5|12747.4|12746.5|12744.1|12743.2|241
1687479300000|2023-06-23 00:15:00|12746.3|12745.4|12747.2|12746.3|12749.6|12748.7|12746.2|12745.3|287
1687479600000|2023-06-23 00:20:00|12747.3|12746.4|12747.5|12746.6|12747.6|12746.7|12745|12744.1|227
1687479900000|2023-06-23 00:25:00|12747.4|12746.5|12746.1|12745.2|12747.9|12747|12745.9|12745|224
1687480200000|2023-06-23 00:30:00|12746.2|12745.3|12743.6|12742.1|12746.7|12745.3|12741.8|12740.3|260
1687480500000|2023-06-23 00:35:00|12743.5|12742|12743.9|12743|12745|12743.5|12743.3|12741.8|276
1687480800000|2023-06-23 00:40:00|12744|12743.1|12743.6|12742.7|12744.5|12743.4|12743.2|12742|251
1687481100000|2023-06-23 00:45:00|12743.5|12742.6|12744.9|12744|12745.4|12744.5|12742.2|12741.2|230
1687481400000|2023-06-23 00:50:00|12745.1|12744.2|12747.1|12746.2|12747.1|12746.2|12744|12743.1|341
1687481700000|2023-06-23 00:55:00|12746.7|12745.8|12747.5|12746|12747.8|12746.3|12743|12741.9|347
1687482000000|2023-06-23 01:00:00|12747.6|12746.1|12744.1|12743.2|12749.2|12748.3|12744|12743.1|280
1687482300000|2023-06-23 01:05:00|12744|12743.1|12745.5|12744.6|12746|12744.9|12743.3|12742.4|302
1687482600000|2023-06-23 01:10:00|12745.3|12744.4|12744.6|12743.7|12745.5|12744.6|12742.2|12741.3|336
1687482900000|2023-06-23 01:15:00|12744.5|12743.6|12741.8|12740.3|12745.3|12744.4|12741.6|12740.1|305
1687483200000|2023-06-23 01:20:00|12741.9|12740.4|12740.9|12739.4|12742.3|12740.8|12739.6|12738.1|255
1687483500000|2023-06-23 01:25:00|12740.8|12739.3|12738.2|12737.3|12740.9|12739.4|12738|12737|269
1687483800000|2023-06-23 01:30:00|12738.1|12737.2|12731.5|12730|12738.1|12737.2|12730.7|12729.2|474
1687484100000|2023-06-23 01:35:00|12731.6|12730.1|12727.5|12726|12732.5|12731|12727.4|12725.9|199
1687484400000|2023-06-23 01:40:00|12727.4|12725.9|12727.3|12725.8|12728.7|12727.2|12725.4|12723.9|388
1687484700000|2023-06-23 01:45:00|12727.4|12725.9|12726.5|12725|12727.5|12726|12725.3|12723.8|304
1687485000000|2023-06-23 01:50:00|12726.4|12724.9|12728|12726.5|12729|12727.5|12726|12724.5|257
1687485300000|2023-06-23 01:55:00|12728.1|12726.6|12725.7|12724.2|12728.5|12727|12725.1|12723.8|281
1687485600000|2023-06-23 02:00:00|12725.6|12724.1|12722.4|12720.9|12726.3|12724.8|12721.2|12720|258
1687485900000|2023-06-23 02:05:00|12722.3|12720.8|12719.4|12717.9|12722.4|12720.9|12717.1|12715.6|367
1687486200000|2023-06-23 02:10:00|12719.3|12717.8|12719.2|12717.7|12721.2|12719.7|12718.5|12717|290
1687486500000|2023-06-23 02:15:00|12719.4|12717.9|12718.4|12716.9|12720.2|12718.7|12716.4|12714.9|384
1687486800000|2023-06-23 02:20:00|12718.6|12717.1|12715.8|12714.9|12719|12717.5|12715.8|12714.7|414
1687487100000|2023-06-23 02:25:00|12716.2|12714.7|12715.6|12714.1|12716.6|12715.1|12715.2|12713.7|326
1687487400000|2023-06-23 02:30:00|12715.5|12714|12713.3|12711.8|12715.5|12714.2|12713.2|12711.7|292
1687487700000|2023-06-23 02:35:00|12713.2|12711.7|12713|12711.5|12714.6|12713.1|12712|12711|294
1687488000000|2023-06-23 02:40:00|12713.1|12711.6|12716.6|12715.1|12717.3|12715.8|12712.6|12711.1|234
1687488300000|2023-06-23 02:45:00|12716.5|12715|12716.9|12715.4|12718.3|12717.1|12715.5|12714|274
1687488600000|2023-06-23 02:50:00|12717|12715.5|12718|12716.5|12719|12717.6|12716.5|12715|235
1687488900000|2023-06-23 02:55:00|12718.1|12716.6|12716.7|12715.2|12719|12717.5|12716.4|12714.9|219
1687489200000|2023-06-23 03:00:00|12716.6|12715.1|12717.9|12716.4|12718.5|12717|12716.6|12715.1|225
1687489500000|2023-06-23 03:05:00|12718|12716.5|12717.3|12716.4|12718.5|12717.5|12716.4|12715.4|304
1687489800000|2023-06-23 03:10:00|12717.4|12716.5|12717.4|12715.9|12717.6|12716.5|12715.2|12714.3|241
1687490100000|2023-06-23 03:15:00|12717.3|12715.8|12716|12714.5|12717.6|12716.1|12714.4|12712.9|220
1687490400000|2023-06-23 03:20:00|12715.9|12714.4|12714.4|12712.9|12717|12715.6|12713.3|12712.4|197
1687490700000|2023-06-23 03:25:00|12714.5|12713|12712.8|12711.9|12714.6|12713.4|12711.7|12710.2|253
1687491000000|2023-06-23 03:30:00|12712.4|12711.5|12712.3|12711.4|12715.6|12714.7|12711.6|12710.7|261
1687491300000|2023-06-23 03:35:00|12712.4|12711.5|12712|12711.1|12712.6|12711.7|12710|12709.1|339
1687491600000|2023-06-23 03:40:00|12712.1|12711.2|12712.6|12711.7|12713.6|12712.7|12711.3|12710.4|308
1687491900000|2023-06-23 03:45:00|12712.5|12711.6|12715|12713.5|12715.5|12714.5|12712.4|12711.5|335
1687492200000|2023-06-23 03:50:00|12714.8|12713.3|12714.9|12713.4|12715.7|12714.7|12714.2|12713|280
1687492500000|2023-06-23 03:55:00|12715|12713.5|12712.5|12711.6|12715|12713.5|12711.5|12710.6|229
1687492800000|2023-06-23 04:00:00|12712.4|12711.5|12711.5|12710.6|12712.9|12712|12710.7|12709.8|245
1687493100000|2023-06-23 04:05:00|12711.4|12710.5|12711.8|12710.9|12711.8|12710.9|12708.6|12707.7|250
1687493400000|2023-06-23 04:10:00|12711.7|12710.8|12710.1|12709.2|12711.8|12710.9|12708|12707.1|270
1687493700000|2023-06-23 04:15:00|12710|12709.1|12709.4|12708.5|12710.3|12709.4|12709|12708.1|152
1687494000000|2023-06-23 04:20:00|12709.2|12708.3|12706.8|12705.3|12709.2|12708.3|12706.4|12704.9|232
1687494300000|2023-06-23 04:25:00|12706.6|12705.1|12706.3|12704.8|12707.1|12705.6|12704.2|12703.3|226
1687494600000|2023-06-23 04:30:00|12706.4|12704.9|12705.4|12704.5|12707.8|12706.9|12705.1|12704.2|289
1687494900000|2023-06-23 04:35:00|12705.5|12704.6|12703|12702.1|12706.5|12705.6|12702.9|12701.6|319
1687495200000|2023-06-23 04:40:00|12702.9|12702|12706.8|12705.3|12706.8|12705.3|12697.3|12695.8|326
1687495500000|2023-06-23 04:45:00|12706.9|12705.4|12708.2|12706.7|12709|12707.5|12704.2|12703.3|244
1687495800000|2023-06-23 04:50:00|12708.1|12706.6|12704.5|12703|12709|12707.7|12703.7|12702.2|305
1687496100000|2023-06-23 04:55:00|12704.6|12703.1|12708.2|12707.3|12708.3|12707.4|12704.4|12702.9|289
1687496400000|2023-06-23 05:00:00|12708.3|12707.4|12708.8|12707.9|12710.1|12709.2|12705.7|12704.8|334
1687496700000|2023-06-23 05:05:00|12708.7|12707.8|12709.8|12708.9|12711.3|12710.4|12708.2|12707.3|241
1687497000000|2023-06-23 05:10:00|12709.7|12708.8|12708.2|12707.3|12710.7|12709.8|12707.6|12706.7|316
1687497300000|2023-06-23 05:15:00|12708.3|12707.4|12707.4|12706.5|12711.4|12710.5|12706.9|12706|316
1687497600000|2023-06-23 05:20:00|12707.5|12706.6|12707.2|12706.3|12709.2|12707.7|12705.9|12704.5|307
1687497900000|2023-06-23 05:25:00|12707.3|12706.4|12706.9|12706|12708.3|12707.4|12706.6|12705.7|349
1687498200000|2023-06-23 05:30:00|12706.7|12705.8|12709.8|12708.9|12710.3|12709.4|12706|12705.1|334
1687498500000|2023-06-23 05:35:00|12709.9|12709|12707.7|12706.8|12712.6|12711.7|12707.3|12706.4|360
1687498800000|2023-06-23 05:40:00|12707.5|12706.6|12708.4|12707.5|12709.8|12708.9|12705.9|12705|297
1687499100000|2023-06-23 05:45:00|12708.3|12707.4|12710.4|12709.5|12710.7|12709.8|12707.3|12706.4|227
1687499400000|2023-06-23 05:50:00|12710.5|12709.6|12708.1|12706.6|12712.5|12711.6|12707.2|12706.3|216
1687499700000|2023-06-23 05:55:00|12708.3|12706.8|12707.8|12705.1|12708.7|12707.2|12706.4|12704.3|362
1687500000000|2023-06-23 06:00:00|12707.9|12705|12713.6|12712.1|12717.9|12715.2|12707.1|12704.2|639
1687500300000|2023-06-23 06:05:00|12713.7|12712.2|12711.1|12710.2|12715.3|12714.4|12710.2|12709|462
1687500600000|2023-06-23 06:10:00|12711.5|12710.6|12710.1|12708.6|12715.2|12714.3|12709.6|12708.1|524
1687500900000|2023-06-23 06:15:00|12710.2|12708.7|12714.3|12713.4|12714.5|12713.6|12709.8|12708.3|361
1687501200000|2023-06-23 06:20:00|12714.5|12713.6|12712.7|12711.8|12716.9|12716|12711.5|12710.6|374
1687501500000|2023-06-23 06:25:00|12712.5|12711.6|12716.6|12715.7|12716.9|12716|12712.2|12711.3|264
1687501800000|2023-06-23 06:30:00|12716.7|12715.8|12716.9|12716|12717.8|12716.9|12710.7|12709.8|420
1687502100000|2023-06-23 06:35:00|12717.5|12716.6|12720.2|12718.7|12720.7|12719.2|12712.4|12711.5|372
1687502400000|2023-06-23 06:40:00|12720.4|12718.9|12715.9|12715|12721.1|12719.6|12714.6|12713.7|339
1687502700000|2023-06-23 06:45:00|12716|12715.1|12721.1|12720.2|12721.1|12720.2|12714.3|12713.4|415
1687503000000|2023-06-23 06:50:00|12721.5|12720.6|12726|12725.1|12726.9|12726|12721.5|12720.6|353
1687503300000|2023-06-23 06:55:00|12725.8|12724.9|12719.3|12717.8|12725.8|12724.9|12718.3|12716.8|459
1687503600000|2023-06-23 07:00:00|12719.2|12717.7|12719.7|12718.8|12721|12719.9|12714.3|12713.4|629
1687503900000|2023-06-23 07:05:00|12720|12719.1|12726.6|12725.7|12727.3|12726.4|12720|12719.1|567
1687504200000|2023-06-23 07:10:00|12726.5|12725.6|12726.7|12725.8|12731.1|12730.2|12725|12724.1|390
1687504500000|2023-06-23 07:15:00|12726|12725.1|12705.6|12704.7|12728.9|12728|12704.4|12703.5|1209
1687504800000|2023-06-23 07:20:00|12705.7|12704.8|12707.7|12706.8|12712|12711|12701.2|12700.3|765
1687505100000|2023-06-23 07:25:00|12707.4|12706.5|12708.7|12707.2|12709|12707.5|12704.5|12703.5|617
1687505400000|2023-06-23 07:30:00|12708.8|12707.3|12700|12698.5|12708.9|12707.4|12695.6|12694.1|1187
1687505700000|2023-06-23 07:35:00|12700.1|12698.6|12697.9|12697|12706|12704.5|12697.9|12696.7|722
1687506000000|2023-06-23 07:40:00|12697.8|12696.9|12703|12701.5|12703.1|12701.6|12695.3|12694.4|705
1687506300000|2023-06-23 07:45:00|12703.1|12701.6|12717.7|12716.2|12717.8|12716.3|12701.6|12700.1|711
1687506600000|2023-06-23 07:50:00|12717.6|12716.1|12720|12718.5|12721.7|12720.5|12713.9|12712.6|543
1687506900000|2023-06-23 07:55:00|12720.1|12718.6|12710.4|12709.5|12720.1|12718.9|12705.2|12704.3|629
1687507200000|2023-06-23 08:00:00|12710.5|12709.6|12713|12712.1|12714.8|12713.9|12707.7|12706.8|763
1687507500000|2023-06-23 08:05:00|12712.8|12711.9|12708.5|12707|12716.3|12715.4|12705.5|12704.5|681
1687507800000|2023-06-23 08:10:00|12708.4|12706.9|12707|12706.1|12708.4|12707.4|12702.7|12701.8|527
1687508100000|2023-06-23 08:15:00|12706.7|12705.8|12708|12707.1|12711.5|12710.6|12705.5|12704.6|408
1687508400000|2023-06-23 08:20:00|12707.9|12707|12709.2|12708.3|12719.5|12718.2|12706.7|12705.8|659
1687508700000|2023-06-23 08:25:00|12709.3|12708.4|12708.6|12703.7|12713.8|12712.8|12705.6|12703.6|643
1687509000000|2023-06-23 08:30:00|12706.2|12703.4|12710.6|12709.1|12710.7|12709.2|12688|12683.6|846
1687509300000|2023-06-23 08:35:00|12710.5|12709|12715.2|12714.3|12718.1|12716.6|12709.2|12708.1|733
1687509600000|2023-06-23 08:40:00|12715.1|12714.2|12705.2|12704.3|12717.8|12716.3|12704.8|12703.6|575
1687509900000|2023-06-23 08:45:00|12705.1|12704.2|12705.4|12704.5|12711.4|12710.5|12704.1|12703.2|410
1687510200000|2023-06-23 08:50:00|12705.5|12704.6|12702.4|12701.5|12705.5|12704.6|12699.4|12698.5|511
1687510500000|2023-06-23 08:55:00|12702.2|12701.3|12701.7|12700.8|12703.8|12702.7|12696.8|12695.9|583
1687510800000|2023-06-23 09:00:00|12701.6|12700.7|12699.4|12698.5|12704.2|12702.7|12698.4|12697.5|539
1687511100000|2023-06-23 09:05:00|12699.3|12698.4|12698|12696.5|12700.5|12699.6|12691.2|12690.3|432
1687511400000|2023-06-23 09:10:00|12697.9|12696.4|12699.5|12698.6|12701.1|12700.2|12695.5|12694.4|474
1687511700000|2023-06-23 09:15:00|12699.6|12698.7|12703|12702.1|12706.6|12705.7|12691|12690.1|517
1687512000000|2023-06-23 09:20:00|12702.9|12702|12709.6|12708.7|12712.8|12711.9|12700.8|12699.9|485
1687512300000|2023-06-23 09:25:00|12709.5|12708.6|12705.9|12705|12712.9|12712|12705.6|12704.7|464
1687512600000|2023-06-23 09:30:00|12706|12705.1|12706.8|12705.3|12708.2|12707.3|12704|12702.9|550
1687512900000|2023-06-23 09:35:00|12707|12705.5|12704|12703.1|12711.1|12710.2|12703.5|12702.6|477
1687513200000|2023-06-23 09:40:00|12703.9|12703|12708.5|12707|12710.5|12709.1|12703.9|12703|519
1687513500000|2023-06-23 09:45:00|12708.6|12707.1|12712.8|12711.3|12713.8|12712.8|12705.3|12704.3|446
1687513800000|2023-06-23 09:50:00|12712.7|12711.2|12720.2|12719.3|12720.8|12719.9|12712.1|12710.6|480
1687514100000|2023-06-23 09:55:00|12720.3|12719.4|12719.1|12718.2|12725|12723.5|12718.3|12717.4|468
1687514400000|2023-06-23 10:00:00|12719.2|12718.3|12722.8|12721.9|12725.3|12724.4|12719|12718.1|501
1687514700000|2023-06-23 10:05:00|12722.7|12721.8|12720.9|12720|12724.3|12723.4|12718.4|12717.5|302
1687515000000|2023-06-23 10:10:00|12720.6|12719.7|12716.9|12716|12720.7|12719.8|12714.6|12713.7|331
1687515300000|2023-06-23 10:15:00|12717.1|12716.2|12720.6|12719.7|12723.4|12721.9|12716.6|12715.7|381
1687515600000|2023-06-23 10:20:00|12720.7|12719.8|12721.3|12719.8|12722.2|12721.3|12717.5|12716.6|349
1687515900000|2023-06-23 10:25:00|12721.4|12719.9|12718.6|12717.7|12721.9|12720.4|12717.3|12716.4|396
1687516200000|2023-06-23 10:30:00|12718.7|12717.8|12721.5|12720.6|12724.1|12722.6|12717.6|12716.3|422
1687516500000|2023-06-23 10:35:00|12721.8|12720.9|12719.5|12718.6|12725.5|12724.6|12718.8|12717.9|398
1687516800000|2023-06-23 10:40:00|12719.6|12718.7|12720.3|12719.4|12721|12720.1|12716.8|12715.9|404
1687517100000|2023-06-23 10:45:00|12720.4|12719.5|12727.6|12726.7|12732.8|12731.9|12720.3|12719.4|397
1687517400000|2023-06-23 10:50:00|12727.7|12726.8|12732.3|12731.4|12737|12736.1|12727.4|12726.5|357
1687517700000|2023-06-23 10:55:00|12732.5|12731.6|12719.8|12718.9|12732.6|12731.7|12719|12718|462
1687518000000|2023-06-23 11:00:00|12720|12718.5|12718|12716.5|12720.7|12719.8|12717.1|12715.6|398
1687518300000|2023-06-23 11:05:00|12718.1|12716.6|12725.1|12723.6|12725.7|12724.2|12718.1|12716.6|425
1687518600000|2023-06-23 11:10:00|12725|12723.5|12725|12724.1|12725.4|12724.5|12722.2|12721.3|334
1687518900000|2023-06-23 11:15:00|12725.2|12724.3|12720.1|12718.6|12725.3|12724.3|12718.7|12717.2|376
1687519200000|2023-06-23 11:20:00|12720.5|12719|12720.4|12719.5|12723.1|12722.2|12718.7|12717.8|377
1687519500000|2023-06-23 11:25:00|12720.1|12719.2|12716.5|12715.6|12720.5|12719.6|12715.3|12714.4|267
1687519800000|2023-06-23 11:30:00|12716.6|12715.7|12722.5|12721|12722.8|12721.9|12716.6|12715.7|438
1687520100000|2023-06-23 11:35:00|12722.4|12720.9|12728.3|12727.4|12728.5|12727.6|12721.7|12720.6|326
1687520400000|2023-06-23 11:40:00|12728.2|12727.3|12725.6|12724.7|12729.3|12728|12723.2|12722.3|371
1687520700000|2023-06-23 11:45:00|12725.5|12724.6|12721.1|12719.6|12725.8|12724.9|12717.9|12716.8|388
1687521000000|2023-06-23 11:50:00|12721|12719.5|12723.9|12723|12724|12723|12717.4|12716.4|351
1687521300000|2023-06-23 11:55:00|12723.8|12722.9|12721.9|12720.4|12725.2|12723.7|12718.5|12717.4|379
1687521600000|2023-06-23 12:00:00|12722|12720.5|12728.4|12726.9|12728.5|12727.1|12721.4|12719.9|459
1687521900000|2023-06-23 12:05:00|12729.1|12727.6|12733.7|12732.2|12736.9|12735.4|12728.2|12726.7|521
1687522200000|2023-06-23 12:10:00|12733.8|12732.3|12732|12731.1|12733.8|12732.7|12728.8|12727.9|463
1687522500000|2023-06-23 12:15:00|12731.9|12731|12732.9|12731.4|12736.5|12735.1|12731.9|12730.9|451
1687522800000|2023-06-23 12:20:00|12732.8|12731.3|12735.9|12735|12737.3|12735.8|12730.2|12729.3|559
1687523100000|2023-06-23 12:25:00|12736.1|12735.2|12733.9|12733|12737.2|12736.1|12733.5|12732.2|540
1687523400000|2023-06-23 12:30:00|12733.4|12732.5|12736.3|12734.8|12736.9|12736|12731.5|12730.6|513
1687523700000|2023-06-23 12:35:00|12736.2|12734.7|12730.3|12729.4|12736.2|12735|12729.9|12728.7|512
1687524000000|2023-06-23 12:40:00|12730.2|12729.3|12723.2|12721.7|12730.7|12729.8|12721.7|12720.7|586
1687524300000|2023-06-23 12:45:00|12722.9|12722|12718.6|12717.1|12722.9|12722|12713.8|12712.6|577
1687524600000|2023-06-23 12:50:00|12718.4|12716.9|12713.1|12712.2|12721.1|12720.2|12711.9|12711|528
1687524900000|2023-06-23 12:55:00|12713.5|12712.6|12712.2|12711.3|12716.7|12715.8|12712.1|12711.2|453
1687525200000|2023-06-23 13:00:00|12712.3|12711.4|12706.2|12704.7|12714.1|12713.2|12704.6|12703.7|519
1687525500000|2023-06-23 13:05:00|12705.9|12704.4|12709.4|12708.5|12714.8|12713.3|12705.9|12704.4|571
1687525800000|2023-06-23 13:10:00|12709.3|12708.4|12713.9|12712.4|12715.2|12713.8|12709.2|12707.8|513
1687526100000|2023-06-23 13:15:00|12714.1|12712.6|12722.6|12721.1|12722.7|12721.2|12713.3|12711.8|590
1687526400000|2023-06-23 13:20:00|12722.7|12721.2|12717|12716.1|12723.6|12722.1|12716.4|12715.5|466
1687526700000|2023-06-23 13:25:00|12717.1|12716.2|12717.6|12716.1|12719.9|12719|12714.2|12712.9|514
1687527000000|2023-06-23 13:30:00|12717.5|12716|12715.4|12713.9|12722.3|12720.8|12714.4|12712.9|596
1687527300000|2023-06-23 13:35:00|12715.3|12713.8|12712.3|12710.8|12716|12714.5|12709.7|12708.6|531
1687527600000|2023-06-23 13:40:00|12711.9|12710.4|12714.8|12710.5|12715.5|12714|12710.6|12709.1|635
1687527900000|2023-06-23 13:45:00|12720.2|12710.4|12706.5|12705|12730|12723.9|12703.6|12702.1|1166
1687528200000|2023-06-23 13:50:00|12706.4|12704.9|12716.4|12715.5|12716.4|12715.5|12706|12704.5|904
1687528500000|2023-06-23 13:55:00|12717.5|12716|12708.6|12707.1|12718.5|12717.3|12707.9|12706.4|695
1687528800000|2023-06-23 14:00:00|12708.5|12707|12718.6|12717.1|12719.5|12718|12704.1|12702.6|726
1687529100000|2023-06-23 14:05:00|12718.7|12717.2|12724.3|12722.8|12729|12728.1|12718.7|12717.2|663
1687529400000|2023-06-23 14:10:00|12724.2|12722.7|12708|12706.5|12725.9|12724.8|12707.7|12706.2|778
1687529700000|2023-06-23 14:15:00|12707.9|12706.4|12702.9|12701.4|12711.4|12709.9|12701.9|12700.8|801
1687530000000|2023-06-23 14:20:00|12703|12701.5|12706|12705.1|12707.1|12705.6|12698.9|12698|595
1687530300000|2023-06-23 14:25:00|12706.3|12704.8|12709.3|12707.8|12712.6|12711.1|12705.4|12703.9|752
1687530600000|2023-06-23 14:30:00|12709.1|12707.6|12714.6|12713.1|12715.1|12713.6|12706.2|12705.1|632
1687530900000|2023-06-23 14:35:00|12714.4|12712.9|12714.8|12713.9|12718.3|12716.8|12712.9|12711.4|594
1687531200000|2023-06-23 14:40:00|12714.7|12713.8|12709.5|12708.6|12715.7|12714.8|12706.4|12705.5|559
1687531500000|2023-06-23 14:45:00|12709.6|12708.7|12710.3|12708.8|12711|12710.1|12704.2|12703.3|574
1687531800000|2023-06-23 14:50:00|12710.4|12708.9|12707|12705.5|12713.1|12711.6|12704.2|12703.3|646
1687532100000|2023-06-23 14:55:00|12707.1|12705.6|12711|12709.5|12711.1|12709.9|12703.2|12702.3|466
1687532400000|2023-06-23 15:00:00|12710.9|12709.4|12707.4|12706.5|12715.1|12714.2|12707.4|12706.5|562
1687532700000|2023-06-23 15:05:00|12707.2|12706.3|12708|12707.1|12708.4|12707.5|12705|12704.1|468
1687533000000|2023-06-23 15:10:00|12707.9|12707|12708|12706.5|12709.1|12707.6|12703.3|12701.8|571
1687533300000|2023-06-23 15:15:00|12708.1|12706.6|12711.5|12710|12711.6|12710.1|12706.8|12705.9|450
1687533600000|2023-06-23 15:20:00|12711.4|12709.9|12708.3|12706.8|12714.4|12712.9|12708|12706.6|432
1687533900000|2023-06-23 15:25:00|12708.4|12706.9|12708.9|12707.4|12708.9|12707.6|12704.2|12702.7|424
1687534200000|2023-06-23 15:30:00|12709.3|12707.8|12711.2|12710.3|12711.2|12710.3|12706.6|12705.1|522
1687534500000|2023-06-23 15:35:00|12711.1|12710.2|12709.3|12708.4|12712.9|12711.9|12708.4|12707.5|473
1687534800000|2023-06-23 15:40:00|12709.5|12708.6|12715.9|12715|12716.1|12715.2|12709.4|12708.5|384
1687535100000|2023-06-23 15:45:00|12716.1|12715.2|12710.2|12708.7|12716.6|12715.7|12710|12708.5|518
1687535400000|2023-06-23 15:50:00|12710.1|12708.6|12706.2|12704.7|12710.3|12708.8|12704.2|12702.7|560
1687535700000|2023-06-23 15:55:00|12706.1|12704.6|12699.2|12697.7|12706.1|12704.6|12698.2|12696.7|406
1687536000000|2023-06-23 16:00:00|12699.1|12697.6|12695.1|12693.6|12701.2|12699.9|12694.8|12693.3|492
1687536300000|2023-06-23 16:05:00|12695|12693.5|12690|12688.5|12697.2|12696.3|12689.4|12688.4|377
1687536600000|2023-06-23 16:10:00|12689.9|12688.4|12694|12692.5|12694.4|12693.5|12689.7|12688.2|362
1687536900000|2023-06-23 16:15:00|12693.8|12692.3|12695.3|12693.8|12697.4|12695.9|12693.7|12692.2|330
1687537200000|2023-06-23 16:20:00|12695.7|12694.2|12696.6|12695.1|12697.1|12695.6|12694.7|12693.6|282
1687537500000|2023-06-23 16:25:00|12696.8|12695.3|12698|12697.1|12698.2|12697.3|12694.9|12694|263
1687537800000|2023-06-23 16:30:00|12698.1|12697.2|12697.8|12696.9|12700.9|12700|12697.2|12696.3|368
1687538100000|2023-06-23 16:35:00|12697.7|12696.8|12698|12696.5|12700.1|12698.6|12697|12696|389
1687538400000|2023-06-23 16:40:00|12698.1|12696.6|12698|12697.1|12699.2|12698.3|12697.4|12696.5|315
1687538700000|2023-06-23 16:45:00|12697.9|12697|12699.4|12698.5|12700|12698.9|12696.7|12695.8|353
1687539000000|2023-06-23 16:50:00|12699.6|12698.7|12699.1|12698.2|12700.5|12699.2|12699|12698.1|326
1687539300000|2023-06-23 16:55:00|12699|12698.1|12699.2|12698.3|12700.1|12699.2|12698.2|12697.3|268
1687539600000|2023-06-23 17:00:00|12699.3|12698.4|12701.2|12700.3|12702.3|12701.4|12699.3|12698.4|365
1687539900000|2023-06-23 17:05:00|12701.9|12701|12706|12704.5|12706.2|12704.7|12701.3|12700.4|321
1687540200000|2023-06-23 17:10:00|12706.1|12704.6|12711.3|12709.8|12711.3|12710.1|12705.7|12704.2|293
1687540500000|2023-06-23 17:15:00|12711.4|12709.9|12710.2|12708.7|12711.9|12710.4|12707.9|12707|325
1687540800000|2023-06-23 17:20:00|12710.5|12709|12713.5|12712|12713.5|12712|12710|12708.9|273
1687541100000|2023-06-23 17:25:00|12713.4|12711.9|12712|12711.1|12714|12713.1|12711.4|12710.5|334
1687541400000|2023-06-23 17:30:00|12711.9|12711|12714.8|12713.9|12715.2|12714|12711.9|12711|384
1687541700000|2023-06-23 17:35:00|12714.9|12714|12715.7|12714.8|12716.2|12715.3|12714.3|12713.4|274
1687542000000|2023-06-23 17:40:00|12715.8|12714.9|12714.2|12713.3|12716|12715.1|12714.1|12713.2|182
1687542300000|2023-06-23 17:45:00|12714.3|12713.4|12715.3|12714.4|12715.8|12714.9|12713.9|12712.9|198
1687542600000|2023-06-23 17:50:00|12715.2|12714.3|12714|12713.1|12716.2|12715.3|12714|12713.1|194
1687542900000|2023-06-23 17:55:00|12714.1|12713.2|12712.6|12711.7|12715.1|12714.2|12711.8|12710.9|217
1687543200000|2023-06-23 18:00:00|12712.4|12711.5|12709.2|12708.3|12712.4|12711.5|12709|12708.1|216
1687543500000|2023-06-23 18:05:00|12709.1|12708.2|12708.1|12707.2|12709.9|12709|12707.7|12706.8|239
1687543800000|2023-06-23 18:10:00|12708|12707.1|12709.9|12709|12710.1|12709.2|12707.6|12706.7|201
1687544100000|2023-06-23 18:15:00|12710|12709.1|12710.6|12709.7|12711|12710.1|12708.8|12707.9|219
1687544400000|2023-06-23 18:20:00|12710.5|12709.6|12712.2|12711.3|12712.2|12711.3|12709.7|12708.8|209
1687544700000|2023-06-23 18:25:00|12712.1|12711.2|12709.9|12709|12712.3|12711.4|12709.2|12708.3|245
1687545000000|2023-06-23 18:30:00|12709.8|12708.9|12710.1|12709.2|12710.9|12710|12709.1|12708.2|146
1687545300000|2023-06-23 18:35:00|12710|12709.1|12709|12708.1|12710.7|12709.8|12708.9|12708|230
1687545600000|2023-06-23 18:40:00|12708.9|12708|12708.9|12708|12709.1|12708.2|12708|12707.1|201
1687545900000|2023-06-23 18:45:00|12708.8|12707.9|12708.2|12707.3|12710|12709.1|12707.7|12706.7|341
1687546200000|2023-06-23 18:50:00|12708.1|12707.2|12707.1|12706.2|12709.5|12708.6|12706.9|12706|237
1687546500000|2023-06-23 18:55:00|12707|12706.1|12710.2|12709.3|12711|12710.1|12706.9|12706|371
1687546800000|2023-06-23 19:00:00|12710.1|12709.2|12708.3|12707.4|12710.1|12709.2|12707|12705.8|361
1687547100000|2023-06-23 19:05:00|12708.2|12707.3|12709.2|12708.3|12709.7|12708.8|12707.7|12706.8|242
1687547400000|2023-06-23 19:10:00|12709.3|12708.4|12710.8|12709.9|12711.2|12710.3|12708.7|12707.8|196
1687547700000|2023-06-23 19:15:00|12710.7|12709.8|12711.9|12711|12712.3|12711.4|12709.1|12708.2|231
1687548000000|2023-06-23 19:20:00|12712|12711.1|12709.1|12708.2|12712|12711.1|12708.7|12707.8|184
1687548300000|2023-06-23 19:25:00|12709|12708.1|12708.3|12707.4|12710|12709|12708.1|12707|180
1687548600000|2023-06-23 19:30:00|12708.2|12707.3|12710.7|12709.2|12711.6|12710.1|12708.2|12707.3|246
1687548900000|2023-06-23 19:35:00|12710.6|12709.1|12711.1|12710.2|12711.5|12710.6|12709.9|12709|258
1687549200000|2023-06-23 19:40:00|12711|12710.1|12711|12710.1|12711.6|12710.7|12708.9|12708|225
1687549500000|2023-06-23 19:45:00|12710.9|12710|12713.2|12712.3|12713.8|12712.4|12710.3|12709.4|224
1687549800000|2023-06-23 19:50:00|12712.6|12711.7|12716.8|12715.3|12717.9|12716.8|12711.1|12710|320
1687550100000|2023-06-23 19:55:00|12716.9|12715.4|12719.6|12718.1|12721|12719.8|12716.7|12715.2|418
1687550400000|2023-06-23 20:00:00|12720|12718.5|12720.6|12719.1|12722.8|12721.7|12719.7|12718.2|347
1687550700000|2023-06-23 20:05:00|12720.5|12719|12717.2|12715.7|12720.6|12719.1|12717.2|12715.7|150
1687551000000|2023-06-23 20:10:00|12717|12715.5|12717.4|12715.9|12718.2|12716.7|12714.3|12712.8|225
1687551300000|2023-06-23 20:15:00|12717.5|12716|12718.2|12716.7|12718.6|12717.1|12716.1|12714.6|221
1687551600000|2023-06-23 20:20:00|12718.1|12716.6|12717.3|12715.8|12718.2|12716.7|12717.1|12715.7|100
1687551900000|2023-06-23 20:25:00|12717.4|12715.9|12718.3|12716.8|12718.6|12717.1|12716.3|12715.1|94
1687552200000|2023-06-23 20:30:00|12718.4|12716.9|12718.3|12716.8|12719.4|12717.9|12718.1|12716.6|143
1687552500000|2023-06-23 20:35:00|12719|12717.5|12718.5|12717|12719|12717.5|12717.3|12715.8|88
1687552800000|2023-06-23 20:40:00|12718.6|12717.1|12718.4|12716.9|12718.8|12717.3|12718|12716.5|158
1687553100000|2023-06-23 20:45:00|12718.3|12716.8|12718|12716.5|12718.5|12717|12717.4|12715.9|284
1687553400000|2023-06-23 20:50:00|12717.8|12716.3|12717.4|12715.9|12718.1|12716.6|12716.4|12714.9|144
1687553700000|2023-06-23 20:55:00|12717.8|12715.4|12720.8|12713|12723.1|12716.2|12716.7|12710.5|414
1687723200000|2023-06-25 20:00:00|12718.5|12700|12718.5|12700|12718.5|12700|12718.5|12700|1
1687723500000|2023-06-25 20:05:00|12718.7||12718.7||12718.7||12718.7||1
1687724400000|2023-06-25 20:20:00|12721.3|12700.3|12720.6|12699.6|12721.9|12700.9|12720.6|12699.6|4
1687724700000|2023-06-25 20:25:00|12723.5|12702.5|12721.6|12700.6|12725.3|12704.3|12721.6|12700.6|8
1687725000000|2023-06-25 20:30:00|12720.1|12699.1|12720.1|12699.1|12720.1|12699.1|12720.1|12699.1|1
1687725600000|2023-06-25 20:40:00|12726.7|12705.7|12726.2|12705.2|12726.7|12705.7|12722.4|12701.4|3
1687725900000|2023-06-25 20:45:00|12722.1|12701.1|12720.1|12699.1|12722.1|12701.1|12720.1|12699.1|2
1687726200000|2023-06-25 20:50:00|12724.8|12703.8|12720.1|12699.1|12725.5|12704.5|12720.1|12699.1|3
1687726500000|2023-06-25 20:55:00|12720.5|12698.6|12720.8|12698.9|12723.9|12702|12715.1|12693.2|14
1687726800000|2023-06-25 21:00:00|12722.8|12700.9|12723.3|12704.5|12724.2|12704.5|12718.9|12700.4|16
1687727100000|2023-06-25 21:05:00|12724.3|12703|12723.4|12704.5|12724.9|12704.5|12723.4|12703|5
1687727400000|2023-06-25 21:10:00|12722.4|12705.5|12720.3|12708.4|12722.9|12708.6|12719.7|12705.5|22
1687727700000|2023-06-25 21:15:00|12720|12708.1|12718.6|12708.2|12720.2|12708.4|12717.8|12706|51
1687728000000|2023-06-25 21:20:00|12719.4|12708.1|12717.1|12705.2|12720.9|12709.7|12716.6|12704.7|58
1687728300000|2023-06-25 21:25:00|12718.1|12706.2|12719.3|12707.6|12720.2|12708.3|12717.8|12705.9|45
1687728600000|2023-06-25 21:30:00|12719.4|12707.7|12719.1|12710|12720.9|12711.4|12717.6|12707.4|82
1687728900000|2023-06-25 21:35:00|12719.3|12709.5|12719.6|12709.5|12721.4|12710.3|12717.8|12705.9|73
1687729200000|2023-06-25 21:40:00|12720.1|12708.9|12719.7|12708.9|12720.6|12710.3|12718.9|12707.6|108
1687729500000|2023-06-25 21:45:00|12720.3|12709.4|12718.5|12706.6|12721.1|12710.6|12718.5|12706.6|40
1687729800000|2023-06-25 21:50:00|12718.4|12706.5|12720|12711|12721.7|12712.8|12718|12706.4|56
1687730100000|2023-06-25 21:55:00|12720.6|12710.9|12720.5|12710.7|12720.8|12712.5|12718.6|12710.7|38
1687730400000|2023-06-25 22:00:00|12720.2|12710.6|12725.1|12719.2|12726.6|12719.3|12720.2|12710.1|159
1687730700000|2023-06-25 22:05:00|12724.6|12719.7|12724.2|12719.9|12726.1|12721.6|12723.2|12718.6|72
1687731000000|2023-06-25 22:10:00|12724|12719.8|12723.1|12719.4|12726.1|12721.7|12721.5|12717.6|236
1687731300000|2023-06-25 22:15:00|12723.2|12719.5|12724.8|12719.8|12725.5|12720.7|12722.7|12718.5|193
1687731600000|2023-06-25 22:20:00|12724.7|12720|12725.4|12721.1|12725.6|12721.3|12724.2|12719.5|85
1687731900000|2023-06-25 22:25:00|12725.5|12721.2|12723.7|12720.4|12726|12722|12723.7|12720.4|111
1687732200000|2023-06-25 22:30:00|12723.6|12720.1|12724.6|12721.4|12725.2|12721.6|12722.7|12719.2|226
1687732500000|2023-06-25 22:35:00|12724.5|12721.3|12724.1|12721|12726.7|12723.3|12723.7|12719.9|272
1687732800000|2023-06-25 22:40:00|12724.4|12720.5|12723.6|12720.5|12724.4|12720.6|12722.3|12719.1|183
1687733100000|2023-06-25 22:45:00|12723.4|12720.3|12722.4|12719.4|12725|12721.7|12722.4|12719.1|267
1687733400000|2023-06-25 22:50:00|12722.7|12719.2|12724.4|12721.2|12724.4|12721.2|12722.3|12719.1|146
1687733700000|2023-06-25 22:55:00|12724.5|12721.3|12724.7|12721.5|12725.7|12722.5|12723|12720|277
1687734000000|2023-06-25 23:00:00|12724.8|12721.6|12722.5|12721|12725.2|12722.7|12722.2|12720.5|304
1687734300000|2023-06-25 23:05:00|12722.4|12720.9|12722.4|12720.9|12724.6|12723.1|12722.3|12720.6|117
1687734600000|2023-06-25 23:10:00|12722.5|12721|12725.3|12723.8|12726|12724.5|12722.3|12720.8|107
1687734900000|2023-06-25 23:15:00|12725.4|12723.9|12728|12726.5|12729|12727.5|12725.4|12723.9|107
1687735200000|2023-06-25 23:20:00|12728.1|12726.6|12728.3|12726.8|12730.2|12728.7|12727.2|12725.7|135
1687735500000|2023-06-25 23:25:00|12728.4|12726.9|12727.5|12726|12729|12727.5|12726.9|12725.4|126
1687735800000|2023-06-25 23:30:00|12727.6|12726.1|12728.4|12726.9|12729.2|12727.7|12727.4|12725.9|114
1687736100000|2023-06-25 23:35:00|12728.5|12727|12730.1|12728.6|12730.7|12729.2|12728.4|12726.9|139
1687736400000|2023-06-25 23:40:00|12730|12728.5|12730.6|12729.1|12731.1|12729.6|12729.4|12727.9|254
1687736700000|2023-06-25 23:45:00|12730.5|12729|12732.1|12730.6|12732.2|12730.7|12729.5|12728|168
1687737000000|2023-06-25 23:50:00|12732|12730.5|12729|12727.5|12732|12730.5|12728.6|12727.1|295
1687737300000|2023-06-25 23:55:00|12728.9|12727.4|12729.5|12728.6|12730.1|12728.8|12728.8|12727.3|179
1687737600000|2023-06-26 00:00:00|12729.6|12728.7|12728.4|12726.9|12734.2|12732.7|12727|12725.5|503
1687737900000|2023-06-26 00:05:00|12728.5|12727|12728.8|12727.3|12729.8|12728.3|12726|12724.5|474
1687738200000|2023-06-26 00:10:00|12728.7|12727.2|12728.5|12727.6|12730.8|12729.4|12728.4|12727.2|439
1687738500000|2023-06-26 00:15:00|12728.4|12727.5|12728.9|12728|12730.1|12729.2|12728.1|12727.1|455
1687738800000|2023-06-26 00:20:00|12728.8|12727.9|12732.2|12730.7|12732.3|12731.3|12728|12727.1|361
1687739100000|2023-06-26 00:25:00|12732.3|12730.8|12732.2|12731.3|12732.4|12731.4|12730.7|12729.8|364
1687739400000|2023-06-26 00:30:00|12732.3|12731.4|12734.1|12733.2|12735|12733.5|12730.1|12729.2|349
1687739700000|2023-06-26 00:35:00|12734.2|12733.3|12735.3|12734.4|12736|12735.1|12733.5|12732.6|312
1687740000000|2023-06-26 00:40:00|12735.2|12734.3|12731.7|12730.8|12735.7|12734.8|12731|12730.1|315
1687740300000|2023-06-26 00:45:00|12731.6|12730.7|12733|12732.1|12734.5|12733.6|12731.6|12730.7|323
1687740600000|2023-06-26 00:50:00|12732.9|12732|12731.4|12730.5|12733.1|12732.2|12729.6|12728.7|322
1687740900000|2023-06-26 00:55:00|12731.3|12730.4|12734.2|12733.3|12734.2|12733.3|12730|12729.1|279
1687741200000|2023-06-26 01:00:00|12734.1|12733.2|12730.4|12729.5|12735.5|12734.6|12730.2|12729.3|446
1687741500000|2023-06-26 01:05:00|12730.3|12729.4|12731.7|12730.2|12732.8|12731.3|12729.5|12728|357
1687741800000|2023-06-26 01:10:00|12731.6|12730.1|12730.2|12728.7|12732.3|12730.8|12727.9|12726.4|361
1687742100000|2023-06-26 01:15:00|12730.1|12728.6|12733.8|12732.3|12734.1|12733.1|12729.8|12728.3|432
1687742400000|2023-06-26 01:20:00|12733.7|12732.2|12732.7|12731.2|12735|12733.5|12732.4|12731.1|346
1687742700000|2023-06-26 01:25:00|12732.6|12731.1|12734.2|12733.3|12734.8|12733.8|12731.4|12730.4|334
1687743000000|2023-06-26 01:30:00|12734.4|12733.5|12737.3|12735.8|12737.4|12735.9|12734|12732.5|355
1687743300000|2023-06-26 01:35:00|12737.4|12735.9|12738.8|12737.3|12739.6|12738.1|12734.5|12733|374
1687743600000|2023-06-26 01:40:00|12738.7|12737.2|12736.4|12735.5|12739.7|12738.6|12735.4|12733.9|336
1687743900000|2023-06-26 01:45:00|12736.3|12735.4|12734.3|12733.4|12737|12736.1|12734.3|12733.4|314
1687744200000|2023-06-26 01:50:00|12734.4|12733.5|12732.8|12731.3|12735.1|12734|12732.6|12731.1|326
1687744500000|2023-06-26 01:55:00|12732.9|12731.4|12731.6|12730.7|12733.2|12731.7|12731.4|12730.3|245
1687744800000|2023-06-26 02:00:00|12731.5|12730.6|12732.9|12732|12733.2|12732.3|12731.4|12730.3|278
1687745100000|2023-06-26 02:05:00|12733|12732.1|12731.9|12731|12734.1|12733.2|12731.6|12730.7|273
1687745400000|2023-06-26 02:10:00|12732|12731.1|12735.3|12734.4|12735.9|12735|12731.9|12731|296
1687745700000|2023-06-26 02:15:00|12735.2|12734.3|12735.6|12734.7|12736.4|12735.5|12733.9|12732.6|292
1687746000000|2023-06-26 02:20:00|12735.7|12734.8|12734.3|12733.4|12735.7|12734.8|12733.5|12732.6|258
1687746300000|2023-06-26 02:25:00|12734.2|12733.3|12736.8|12735.9|12737.2|12736.3|12733.7|12732.8|301
1687746600000|2023-06-26 02:30:00|12736.9|12736|12735|12734.1|12736.9|12736|12734.4|12733.2|289
1687746900000|2023-06-26 02:35:00|12734.9|12734|12736.5|12735.6|12737.2|12736.3|12734.7|12733.8|273
1687747200000|2023-06-26 02:40:00|12736.6|12735.7|12736.9|12736|12737.5|12736.6|12736.3|12735.4|213
1687747500000|2023-06-26 02:45:00|12736.7|12735.8|12736.2|12735.3|12737.2|12736.3|12735.3|12734.4|158
1687747800000|2023-06-26 02:50:00|12736.1|12735.2|12735.2|12734.3|12736.1|12735.2|12734.1|12733.2|255
1687748100000|2023-06-26 02:55:00|12735.5|12734.6|12733.7|12732.8|12735.6|12734.7|12733.6|12732.7|188
1687748400000|2023-06-26 03:00:00|12733.6|12732.7|12733|12732.1|12733.7|12732.8|12731.8|12730.9|287
1687748700000|2023-06-26 03:05:00|12733.1|12732.2|12734.4|12733.5|12734.7|12733.8|12732.7|12731.8|213
1687749000000|2023-06-26 03:10:00|12734.5|12733.6|12733.2|12732.3|12735.8|12734.9|12731.2|12730.3|238
1687749300000|2023-06-26 03:15:00|12733.3|12732.4|12735.1|12734.2|12735.2|12734.3|12732.6|12731.7|225
1687749600000|2023-06-26 03:20:00|12735.2|12734.3|12735.2|12734.3|12735.8|12734.9|12734.4|12733.5|215
1687749900000|2023-06-26 03:25:00|12735.1|12734.2|12735.6|12734.7|12736.3|12735.4|12734.6|12733.7|273
1687750200000|2023-06-26 03:30:00|12735.7|12734.8|12733.1|12732.2|12735.7|12734.8|12733.1|12732.2|248
1687750500000|2023-06-26 03:35:00|12733.2|12732.3|12732.8|12731.9|12733.3|12732.4|12732.1|12731.2|203
1687750800000|2023-06-26 03:40:00|12732.7|12731.8|12730.2|12729.3|12732.8|12731.9|12730|12729.1|204
1687751100000|2023-06-26 03:45:00|12730.3|12729.4|12731.7|12730.8|12732|12731.1|12730.2|12729.3|249
1687751400000|2023-06-26 03:50:00|12731.6|12730.7|12730.8|12729.9|12731.9|12731|12730.3|12729.4|253
1687751700000|2023-06-26 03:55:00|12730.7|12729.8|12732.1|12731.2|12732.2|12731.3|12730.7|12729.8|115
1687752000000|2023-06-26 04:00:00|12732|12731.1|12732|12731.1|12732.2|12731.3|12731.3|12730.4|197
1687752300000|2023-06-26 04:05:00|12732.1|12731.2|12731.9|12731|12732.8|12731.9|12731.6|12730.7|167
1687752600000|2023-06-26 04:10:00|12732|12731.1|12732.9|12732|12733.9|12733|12732|12731.1|201
1687752900000|2023-06-26 04:15:00|12733|12732.1|12732.2|12731.3|12734|12733.1|12731.8|12730.9|176
1687753200000|2023-06-26 04:20:00|12732.3|12731.4|12731.9|12731|12732.8|12731.9|12730.2|12729.3|195
1687753500000|2023-06-26 04:25:00|12732|12731.1|12730.8|12729.9|12732.9|12732|12730.7|12729.8|186
1687753800000|2023-06-26 04:30:00|12730.9|12730|12730.3|12729.4|12731.4|12730.5|12728.9|12728|240
1687754100000|2023-06-26 04:35:00|12730.2|12729.3|12731.9|12731|12732.2|12731.3|12730.2|12729.3|217
1687754400000|2023-06-26 04:40:00|12732|12731.1|12731.1|12730.2|12732.9|12732|12730.6|12729.7|215
1687754700000|2023-06-26 04:45:00|12731|12730.1|12732.1|12731.2|12732.2|12731.3|12730.8|12729.9|279
1687755000000|2023-06-26 04:50:00|12732|12731.1|12731.9|12731|12732.3|12731.4|12731.1|12730.2|138
1687755300000|2023-06-26 04:55:00|12732|12731.1|12732.8|12731.9|12732.9|12732|12731.9|12731|184
1687755600000|2023-06-26 05:00:00|12732.7|12731.8|12734|12733.1|12734.3|12733.4|12732|12731.1|254
1687755900000|2023-06-26 05:05:00|12734.1|12733.2|12732.7|12731.8|12735|12734.1|12732.7|12731.8|162
1687756200000|2023-06-26 05:10:00|12732.8|12731.9|12735.4|12734.5|12735.9|12735|12732.7|12731.8|250
1687756500000|2023-06-26 05:15:00|12735.5|12734.6|12735|12734.1|12735.9|12735|12734|12733.1|211
1687756800000|2023-06-26 05:20:00|12734.9|12734|12735.3|12734.4|12736|12735.1|12734.8|12733.9|289
1687757100000|2023-06-26 05:25:00|12735.2|12734.3|12734.9|12734|12736.3|12735.4|12734.7|12733.8|195
1687757400000|2023-06-26 05:30:00|12735|12734.1|12739.3|12738.4|12739.5|12738.4|12734.3|12733.4|332
1687757700000|2023-06-26 05:35:00|12739.5|12738.6|12737.9|12737|12740|12739|12737.8|12736.9|215
1687758000000|2023-06-26 05:40:00|12737.5|12736.6|12737.9|12737|12739|12738.1|12736.4|12735.5|299
1687758300000|2023-06-26 05:45:00|12737.6|12736.7|12737|12736.1|12738.3|12737|12736.7|12735.8|346
1687758600000|2023-06-26 05:50:00|12737.1|12736.2|12736.9|12736|12737.7|12736.8|12735.3|12734.4|328
1687758900000|2023-06-26 05:55:00|12736.7|12735.8|12734.7|12733.8|12736.9|12736|12733|12731.8|422
1687759200000|2023-06-26 06:00:00|12734.1|12733.2|12735.5|12734.6|12736.9|12736|12732.7|12731.8|439
1687759500000|2023-06-26 06:05:00|12735.4|12734.5|12734.1|12733.2|12735.4|12734.5|12731|12730.1|361
1687759800000|2023-06-26 06:10:00|12733.8|12732.9|12733.3|12732.4|12737.4|12736.3|12733.3|12732.4|300
1687760100000|2023-06-26 06:15:00|12733.2|12732.3|12733.4|12731.9|12736.5|12735|12732|12730.5|399
1687760400000|2023-06-26 06:20:00|12733.3|12731.8|12726|12725.1|12735.4|12734.5|12725.7|12724.8|423
1687760700000|2023-06-26 06:25:00|12725.9|12725|12724.9|12724|12728.9|12728|12723.2|12722.3|387
1687761000000|2023-06-26 06:30:00|12724.8|12723.9|12721.8|12720.9|12725.4|12724.5|12720.1|12718.6|380
1687761300000|2023-06-26 06:35:00|12721.7|12720.8|12712.9|12712|12721.9|12720.8|12712.7|12711.8|396
1687761600000|2023-06-26 06:40:00|12712.7|12711.8|12717.2|12716.3|12718|12717.1|12711|12710.1|406
1687761900000|2023-06-26 06:45:00|12717.6|12716.7|12720.1|12719.2|12721|12720.1|12717|12716.1|354
1687762200000|2023-06-26 06:50:00|12720|12719.1|12719.7|12718.8|12722.3|12721.1|12719.2|12718.3|395
1687762500000|2023-06-26 06:55:00|12719.6|12718.7|12721.7|12720.8|12723.1|12722.2|12719|12718.1|399
1687762800000|2023-06-26 07:00:00|12721.6|12720.7|12726.1|12725.2|12731.2|12730.3|12719.7|12718.8|476
1687763100000|2023-06-26 07:05:00|12722.4|12721.5|12723.9|12723|12725|12724.1|12720.5|12719.6|343
1687763400000|2023-06-26 07:10:00|12724|12723.1|12728.9|12728|12732.1|12730.6|12721.9|12721|571
1687763700000|2023-06-26 07:15:00|12729|12728.1|12732|12731.1|12737.3|12736.2|12728.4|12727.3|484
1687764000000|2023-06-26 07:20:00|12731.9|12731|12738.4|12736.9|12739.6|12738.3|12729.9|12728.4|403
1687764300000|2023-06-26 07:25:00|12738.3|12736.8|12739.5|12738|12742.4|12741|12733.7|12732.2|461
1687764600000|2023-06-26 07:30:00|12739.2|12738.3|12735.2|12734.3|12742.6|12741.2|12734.5|12733.6|498
1687764900000|2023-06-26 07:35:00|12735.3|12734.4|12739.3|12737.8|12739.4|12737.9|12731|12729.5|611
1687765200000|2023-06-26 07:40:00|12739.1|12737.6|12738.1|12737.2|12744.4|12743.2|12735.9|12734.7|555
1687765500000|2023-06-26 07:45:00|12738.3|12737.4|12740.3|12739.4|12742.5|12741.3|12737|12735.9|485
1687765800000|2023-06-26 07:50:00|12740.2|12739.3|12746.3|12745.4|12746.6|12745.7|12737.1|12736|476
1687766100000|2023-06-26 07:55:00|12747|12746.1|12743.6|12742.1|12749.5|12748.1|12742.9|12742|461
1687766400000|2023-06-26 08:00:00|12743.5|12742|12738.8|12737.9|12743.5|12742|12734.7|12733.2|762
1687766700000|2023-06-26 08:05:00|12738.5|12737.6|12733.2|12731.7|12742.1|12741.1|12730.1|12729.2|646
1687767000000|2023-06-26 08:10:00|12733.1|12731.6|12741|12740.1|12741|12740.1|12732.9|12731.4|531
1687767300000|2023-06-26 08:15:00|12740.7|12739.8|12743.9|12743|12745|12744.1|12740.6|12739.7|527
1687767600000|2023-06-26 08:20:00|12744|12743.1|12744.5|12743|12747.2|12746.3|12740|12738.5|391
1687767900000|2023-06-26 08:25:00|12744.4|12742.9|12741.9|12741|12746.5|12745.2|12739.7|12738.8|396
1687768200000|2023-06-26 08:30:00|12741.8|12740.9|12740.5|12739.6|12743.9|12743|12738.8|12737.9|399
1687768500000|2023-06-26 08:35:00|12740.4|12739.5|12741.4|12740.5|12742|12741.1|12737.5|12736.6|380
1687768800000|2023-06-26 08:40:00|12741.3|12740.4|12736.1|12734.6|12745.5|12744.6|12736.1|12734.6|372
1687769100000|2023-06-26 08:45:00|12736|12734.5|12737.9|12736.4|12739.9|12739|12735.3|12734.1|371
1687769400000|2023-06-26 08:50:00|12737.6|12736.1|12738.7|12737.8|12740.7|12739.8|12737|12735.5|325
1687769700000|2023-06-26 08:55:00|12738.8|12737.9|12737.8|12736.9|12738.9|12738|12736.6|12735.7|287
1687770000000|2023-06-26 09:00:00|12737.6|12736.7|12740|12739.1|12742.3|12741.4|12736.8|12735.9|351
1687770300000|2023-06-26 09:05:00|12739.8|12738.9|12738.4|12737.5|12741.2|12740|12734.7|12733.8|328
1687770600000|2023-06-26 09:10:00|12738.5|12737.6|12741.8|12740.9|12744.9|12743.4|12737.2|12736|329
1687770900000|2023-06-26 09:15:00|12741.7|12740.8|12743.5|12742.6|12745.7|12744.2|12741.5|12740.6|274
1687771200000|2023-06-26 09:20:00|12744|12743.1|12737.5|12736.6|12745|12744.1|12737.2|12736.3|265
1687771500000|2023-06-26 09:25:00|12737.4|12736.5|12738.9|12738|12739.3|12738.4|12734.5|12733.3|290
1687771800000|2023-06-26 09:30:00|12738.7|12737.8|12734.9|12734|12738.7|12737.8|12732.6|12731.7|305
1687772100000|2023-06-26 09:35:00|12735|12734.1|12739.7|12738.2|12741.1|12740.2|12734|12733.1|386
1687772400000|2023-06-26 09:40:00|12739.8|12738.3|12736.6|12735.7|12740.8|12739.9|12734.6|12733.5|347
1687772700000|2023-06-26 09:45:00|12736.3|12735.4|12734.9|12733.4|12738.9|12738|12733.4|12731.9|363
1687773000000|2023-06-26 09:50:00|12734.8|12733.3|12734.2|12732.7|12736.7|12735.2|12729.4|12728.2|387
1687773300000|2023-06-26 09:55:00|12734.1|12732.6|12732.1|12730.6|12735|12733.6|12730|12729.1|408
1687773600000|2023-06-26 10:00:00|12731.6|12730.7|12731.7|12730.8|12731.8|12730.9|12727.6|12726.5|329
1687773900000|2023-06-26 10:05:00|12731.9|12731|12734.5|12733.6|12734.5|12733.6|12730.7|12729.8|314
1687774200000|2023-06-26 10:10:00|12734.6|12733.7|12734.5|12733.6|12737.3|12736.4|12733.7|12732.8|306
1687774500000|2023-06-26 10:15:00|12734.6|12733.7|12732.1|12730.6|12735.1|12734.2|12731.6|12730.5|383
1687774800000|2023-06-26 10:20:00|12732|12730.5|12729|12727.5|12733.4|12732.5|12727.8|12726.9|298
1687775100000|2023-06-26 10:25:00|12728.8|12727.3|12734.2|12733.3|12736.6|12735.7|12727.4|12726.3|359
1687775400000|2023-06-26 10:30:00|12734.5|12733.6|12731|12730.1|12734.8|12733.9|12729.4|12728.5|356
1687775700000|2023-06-26 10:35:00|12730.9|12730|12725.1|12724.2|12735.8|12734.3|12724|12723.1|454
1687776000000|2023-06-26 10:40:00|12724.9|12724|12724.4|12723.5|12728.3|12727.4|12723.2|12722.3|440
1687776300000|2023-06-26 10:45:00|12724.1|12723.2|12724.6|12723.7|12725.4|12724.4|12721.1|12720.2|287
1687776600000|2023-06-26 10:50:00|12724.5|12723.6|12712.2|12711.3|12724.5|12723.6|12711.8|12710.9|420
1687776900000|2023-06-26 10:55:00|12712.1|12711.2|12711.3|12710.4|12714.6|12713.1|12707.8|12706.9|487
1687777200000|2023-06-26 11:00:00|12711.4|12710.5|12713.1|12712.2|12715.5|12714.6|12707.7|12706.8|526
1687777500000|2023-06-26 11:05:00|12713|12712.1|12713.4|12712.5|12716.4|12715.5|12710.6|12709.7|376
1687777800000|2023-06-26 11:10:00|12713.3|12712.4|12711.9|12711|12714.5|12713.6|12710.5|12709.6|315
1687778100000|2023-06-26 11:15:00|12711.8|12710.9|12709.4|12708.5|12711.9|12711|12704.5|12703.6|370
1687778400000|2023-06-26 11:20:00|12709.3|12708.4|12700.1|12699.2|12710.3|12709.4|12699.3|12698.4|438
1687778700000|2023-06-26 11:25:00|12700.2|12699.3|12701.1|12700.2|12704.2|12703.3|12699|12698.1|399
1687779000000|2023-06-26 11:30:00|12701.2|12700.3|12689.2|12688.3|12701.5|12700.6|12689.2|12688.3|356
1687779300000|2023-06-26 11:35:00|12689|12688.1|12698|12696.5|12700.8|12699.3|12688.5|12687.6|407
1687779600000|2023-06-26 11:40:00|12698.1|12696.6|12701.8|12700.9|12703.9|12703|12697.3|12695.8|319
1687779900000|2023-06-26 11:45:00|12701.6|12700.7|12710.6|12709.1|12711.3|12709.8|12701.6|12700.7|324
1687780200000|2023-06-26 11:50:00|12710.4|12708.9|12711.9|12711|12715.3|12713.8|12709.3|12707.8|330
1687780500000|2023-06-26 11:55:00|12712|12711.1|12716|12714.5|12716.9|12715.9|12711|12709.6|353
1687780800000|2023-06-26 12:00:00|12715.2|12714.3|12714.9|12714|12718.7|12717.8|12712.9|12712|471
1687781100000|2023-06-26 12:05:00|12715|12714.1|12713.1|12712.2|12716.4|12715.5|12712.3|12711.4|409
1687781400000|2023-06-26 12:10:00|12713.2|12712.3|12710.9|12710|12714.9|12714|12709.9|12709|372
1687781700000|2023-06-26 12:15:00|12711|12710.1|12711.8|12710.9|12716.5|12715.6|12710.8|12709.5|373
1687782000000|2023-06-26 12:20:00|12711.7|12710.8|12717.4|12716.5|12718.7|12717.8|12711.4|12710.5|432
1687782300000|2023-06-26 12:25:00|12717.5|12716.6|12716.2|12715.3|12719.7|12718.8|12712.2|12711.3|437
1687782600000|2023-06-26 12:30:00|12716.3|12715.4|12714.2|12713.3|12717|12716.1|12712.3|12711.4|394
1687782900000|2023-06-26 12:35:00|12714.3|12713.4|12713.1|12712.2|12715.7|12714.8|12712.1|12711.2|336
1687783200000|2023-06-26 12:40:00|12713.2|12712.3|12705.6|12704.7|12713.7|12712.8|12704.7|12703.8|361
1687783500000|2023-06-26 12:45:00|12705.5|12704.6|12708.6|12707.7|12711.6|12710.7|12705|12704.1|330
1687783800000|2023-06-26 12:50:00|12708.5|12707.6|12711.9|12711|12711.9|12711|12708.5|12707.6|337
1687784100000|2023-06-26 12:55:00|12712|12711.1|12712.1|12711.2|12717.6|12716.7|12711.5|12710.6|377
1687784400000|2023-06-26 13:00:00|12712.2|12711.3|12707.4|12706.5|12712.5|12711.3|12704.6|12703.7|441
1687784700000|2023-06-26 13:05:00|12707.3|12706.4|12707.5|12706.6|12708.6|12707.7|12705.8|12704.9|346
1687785000000|2023-06-26 13:10:00|12707.6|12706.7|12713.5|12712|12713.5|12712|12706.4|12705.5|406
1687785300000|2023-06-26 13:15:00|12713.4|12711.9|12711.4|12710.5|12716.8|12715.5|12711.1|12710.2|406
1687785600000|2023-06-26 13:20:00|12711.5|12710.6|12715.2|12714.3|12716.4|12715.5|12710.8|12709.9|368
1687785900000|2023-06-26 13:25:00|12715|12714.1|12710.9|12709.4|12715.3|12714.4|12707.6|12706.7|336
1687786200000|2023-06-26 13:30:00|12710.6|12709.7|12706.4|12705.5|12711.2|12710.3|12701.9|12701|555
1687786500000|2023-06-26 13:35:00|12706.3|12705.4|12711.8|12710.9|12714.8|12713.9|12704.9|12704|544
1687786800000|2023-06-26 13:40:00|12711.7|12710.8|12710|12709.1|12713.9|12713|12707.5|12706.6|466
1687787100000|2023-06-26 13:45:00|12709.7|12708.8|12709.8|12708.9|12713|12712.1|12707.5|12706.6|540
1687787400000|2023-06-26 13:50:00|12709.9|12709|12705.2|12704.3|12710.8|12709.9|12703.9|12703|499
1687787700000|2023-06-26 13:55:00|12705.4|12704.5|12714.9|12714|12714.9|12714|12705|12704.1|484
1687788000000|2023-06-26 14:00:00|12714.8|12713.9|12712.8|12711.9|12718|12717.1|12711.9|12711|563
1687788300000|2023-06-26 14:05:00|12712.9|12712|12713.5|12712.6|12717.3|12716.4|12710.3|12709.4|472
1687788600000|2023-06-26 14:10:00|12713.4|12712.5|12707.5|12706.6|12715.4|12714.5|12706.2|12705.3|542
1687788900000|2023-06-26 14:15:00|12707.4|12706.5|12707.9|12707|12710.5|12709.6|12705.5|12704.6|487
1687789200000|2023-06-26 14:20:00|12707.8|12706.9|12707.8|12706.9|12709.7|12708.8|12704.6|12703.7|527
1687789500000|2023-06-26 14:25:00|12707.7|12706.8|12705.6|12704.7|12708.6|12707.7|12704.7|12703.8|421
1687789800000|2023-06-26 14:30:00|12705.5|12704.6|12703.8|12702.9|12705.7|12704.8|12701.4|12700.5|515
1687790100000|2023-06-26 14:35:00|12703.9|12703|12704.5|12703.6|12707.1|12706.2|12703.8|12702.9|476
1687790400000|2023-06-26 14:40:00|12703.8|12702.9|12698.8|12697.9|12705.8|12704.9|12697.4|12696.5|549
1687790700000|2023-06-26 14:45:00|12698.5|12697.6|12703.3|12701.8|12703.3|12702.1|12695.2|12694.3|419
1687791000000|2023-06-26 14:50:00|12703.2|12701.7|12717.6|12716.7|12718.6|12717.7|12702.4|12701|518
1687791300000|2023-06-26 14:55:00|12717.4|12716.5|12709.8|12708.9|12717.9|12717|12709.2|12708.3|607
1687791600000|2023-06-26 15:00:00|12709.7|12708.8|12714.7|12713.8|12714.7|12713.8|12708.3|12707.4|525
1687791900000|2023-06-26 15:05:00|12714.8|12713.9|12718.3|12717.4|12720.6|12719.7|12714.7|12713.8|441
1687792200000|2023-06-26 15:10:00|12718.4|12717.5|12720.6|12719.7|12721.1|12720.2|12717.6|12716.7|373
1687792500000|2023-06-26 15:15:00|12720.5|12719.6|12720.5|12719.6|12721.4|12720.5|12717|12716.1|376
1687792800000|2023-06-26 15:20:00|12720.4|12719.5|12719.8|12718.9|12721.3|12720.4|12719.1|12718.2|341
1687793100000|2023-06-26 15:25:00|12719.7|12718.8|12720.5|12719.6|12724.9|12724|12718.8|12717.9|401
1687793400000|2023-06-26 15:30:00|12720.4|12719.5|12719.9|12719|12721.6|12720.7|12719.3|12718.4|332
1687793700000|2023-06-26 15:35:00|12720|12719.1|12721.6|12720.7|12723.7|12722.8|12719.8|12718.9|297
1687794000000|2023-06-26 15:40:00|12721.5|12720.6|12724.9|12724|12725.7|12724.8|12721.5|12720.6|273
1687794300000|2023-06-26 15:45:00|12724.8|12723.9|12724|12723.1|12725.9|12725|12723.8|12722.9|210
1687794600000|2023-06-26 15:50:00|12724.4|12723.5|12724|12723.1|12728.2|12727.3|12723.8|12722.9|356
1687794900000|2023-06-26 15:55:00|12724.2|12723.3|12722.3|12721.4|12724.9|12724|12720.2|12719.3|321
1687795200000|2023-06-26 16:00:00|12722.4|12721.5|12721.7|12720.8|12722.8|12721.9|12719.5|12718.6|389
1687795500000|2023-06-26 16:05:00|12721.6|12720.7|12719.8|12718.9|12722|12721.1|12719.2|12718.3|322
1687795800000|2023-06-26 16:10:00|12720|12719.1|12720.7|12719.8|12721.8|12720.9|12719.6|12718.7|378
1687796100000|2023-06-26 16:15:00|12720.8|12719.9|12719.3|12718.4|12721.5|12720.6|12718.2|12717.3|415
1687796400000|2023-06-26 16:20:00|12719|12718.1|12718.2|12717.3|12719.4|12718.5|12716.6|12715.7|303
1687796700000|2023-06-26 16:25:00|12718.3|12717.4|12715.6|12714.7|12719.3|12718.4|12715.5|12714.6|279
1687797000000|2023-06-26 16:30:00|12715.7|12714.8|12715.8|12714.9|12716.3|12715.4|12714.3|12713.4|292
1687797300000|2023-06-26 16:35:00|12715.7|12714.8|12713.8|12712.9|12716.4|12715.5|12713.7|12712.8|282
1687797600000|2023-06-26 16:40:00|12713.9|12713|12715.3|12714.4|12716.3|12715.4|12713.8|12712.9|269
1687797900000|2023-06-26 16:45:00|12715.4|12714.5|12717.2|12716.3|12717.5|12716.6|12715.4|12714.5|275
1687798200000|2023-06-26 16:50:00|12717.3|12716.4|12722.5|12721.6|12722.7|12721.8|12717.3|12716.4|269
1687798500000|2023-06-26 16:55:00|12722.4|12721.5|12722.4|12721.5|12723.6|12722.7|12721.8|12720.9|241
1687798800000|2023-06-26 17:00:00|12722.3|12721.4|12721.4|12720.5|12723.6|12722.5|12721.3|12720.4|275
1687799100000|2023-06-26 17:05:00|12721.3|12720.4|12723.3|12722.4|12723.4|12722.5|12720.5|12719.4|303
1687799400000|2023-06-26 17:10:00|12723.4|12722.5|12720.9|12720|12723.6|12722.7|12720.8|12719.9|195
1687799700000|2023-06-26 17:15:00|12720.8|12719.9|12721|12720.1|12722.8|12721.9|12720.4|12719.5|202
1687800000000|2023-06-26 17:20:00|12721.1|12720.2|12720.7|12719.8|12721.4|12720.5|12720.2|12719.3|165
1687800300000|2023-06-26 17:25:00|12720.6|12719.7|12723.8|12722.9|12724.6|12723.7|12720.4|12719.5|211
1687800600000|2023-06-26 17:30:00|12723.9|12723|12722.8|12721.9|12723.9|12723|12722.7|12721.8|200
1687800900000|2023-06-26 17:35:00|12722.7|12721.8|12725.5|12724.6|12725.6|12724.7|12721.6|12720.7|227
1687801200000|2023-06-26 17:40:00|12725.4|12724.5|12724.8|12723.3|12726.4|12725.5|12724|12723|252
1687801500000|2023-06-26 17:45:00|12724.9|12723.4|12722.9|12721.4|12725.1|12723.6|12721.9|12721|256
1687801800000|2023-06-26 17:50:00|12722.8|12721.3|12720.1|12719.2|12723.5|12722.6|12719.2|12718.3|291
1687802100000|2023-06-26 17:55:00|12720.3|12719.4|12718.2|12717.3|12720.3|12719.4|12717.6|12716.7|256
1687802400000|2023-06-26 18:00:00|12718.3|12717.4|12719.2|12718.3|12719.3|12718.4|12716.7|12715.8|257
1687802700000|2023-06-26 18:05:00|12719.3|12718.4|12719.7|12718.8|12720.1|12719.2|12718|12717.1|211
1687803000000|2023-06-26 18:10:00|12719.8|12718.9|12720.3|12719.4|12720.8|12719.9|12719.6|12718.7|120
1687803300000|2023-06-26 18:15:00|12720.2|12719.3|12719.1|12718.2|12720.3|12719.4|12719|12718.1|183
1687803600000|2023-06-26 18:20:00|12719.2|12718.3|12721.4|12720.5|12721.5|12720.6|12718.1|12717.2|183
1687803900000|2023-06-26 18:25:00|12721.5|12720.6|12722.6|12721.7|12723.4|12722.5|12720.9|12720|229
1687804200000|2023-06-26 18:30:00|12722.7|12721.8|12723.3|12722.4|12723.7|12722.8|12722.5|12721.6|115
1687804500000|2023-06-26 18:35:00|12723.2|12722.3|12722.4|12721.5|12723.5|12722.6|12722.2|12721.3|179
1687804800000|2023-06-26 18:40:00|12722.5|12721.6|12722.8|12721.9|12722.9|12722|12722.2|12721.3|92
1687805100000|2023-06-26 18:45:00|12722.7|12721.8|12722.2|12721.3|12722.8|12721.9|12721.3|12720.4|108
1687805400000|2023-06-26 18:50:00|12722.3|12721.4|12720.7|12719.8|12722.4|12721.5|12720.5|12719.6|198
1687805700000|2023-06-26 18:55:00|12720.6|12719.7|12720.6|12719.7|12720.8|12719.9|12719.6|12718.7|320
1687806000000|2023-06-26 19:00:00|12720.7|12719.8|12721.2|12720.3|12722.1|12720.8|12720.2|12718.7|230
1687806300000|2023-06-26 19:05:00|12721.3|12720.4|12721.5|12720|12722.5|12721.1|12720.7|12719.8|160
1687806600000|2023-06-26 19:10:00|12721.3|12719.8|12720.6|12719.1|12722.4|12721.4|12720.6|12719.1|207
1687806900000|2023-06-26 19:15:00|12720.7|12719.2|12719.6|12718.7|12721.4|12719.9|12719.5|12718|217
1687807200000|2023-06-26 19:20:00|12719.5|12718.6|12718.2|12716.7|12720.6|12719.7|12717.8|12716.3|216
1687807500000|2023-06-26 19:25:00|12718.3|12716.8|12717.3|12716.4|12718.8|12717.3|12717.2|12715.8|201
1687807800000|2023-06-26 19:30:00|12717.2|12716.3|12717.9|12716.4|12718.5|12717.6|12716.5|12715.6|127
1687808100000|2023-06-26 19:35:00|12718|12716.5|12717.6|12716.1|12718.7|12717.2|12717.2|12716|118
1687808400000|2023-06-26 19:40:00|12717.3|12716.4|12716.6|12715.7|12717.8|12716.4|12716.6|12715.7|102
1687808700000|2023-06-26 19:45:00|12716.5|12715.6|12715.7|12714.8|12716.6|12715.7|12715.5|12714.6|207
1687809000000|2023-06-26 19:50:00|12715.5|12714.6|12716.3|12715.4|12716.3|12715.4|12714.7|12713.8|222
1687809300000|2023-06-26 19:55:00|12716.2|12715.3|12710.7|12709.8|12716.2|12715.3|12710.5|12709.6|355
1687809600000|2023-06-26 20:00:00|12710.6|12709.7|12713.2|12712.3|12713.5|12712.6|12710.6|12709.7|176
1687809900000|2023-06-26 20:05:00|12713.3|12712.4|12713.2|12712.3|12714.8|12713.6|12713|12711.5|80
1687810200000|2023-06-26 20:10:00|12712.9|12712|12712.8|12711.9|12713.7|12712.8|12712.7|12711.8|75
1687810500000|2023-06-26 20:15:00|12712.7|12711.8|12713.3|12712.4|12713.5|12712.6|12712.4|12711.5|83
1687810800000|2023-06-26 20:20:00|12713.4|12712.5|12712.5|12711.6|12713.4|12712.5|12712.5|12711.6|39
1687811100000|2023-06-26 20:25:00|12712.6|12711.7|12711.5|12710.6|12712.6|12711.7|12711.5|12710.6|55
1687811400000|2023-06-26 20:30:00|12711.6|12710.7|12711.3|12710.4|12711.6|12710.7|12711.2|12710.3|30
1687811700000|2023-06-26 20:35:00|12711.2|12710.3|12711.8|12710.3|12711.8|12710.7|12711.2|12710.3|51
1687812000000|2023-06-26 20:40:00|12711.9|12710.4|12712.4|12711.5|12713.5|12712.6|12711.6|12710.4|57
1687812300000|2023-06-26 20:45:00|12712.3|12711.4|12714.1|12712.6|12714.6|12713.4|12712.3|12711.2|74
1687812600000|2023-06-26 20:50:00|12714|12712.5|12712.7|12711.2|12714.5|12713.3|12712.6|12711.1|85
1687812900000|2023-06-26 20:55:00|12713.1|12710.7|12715.6|12708.7|12716.6|12711.8|12712.2|12708|321
1687813200000|2023-06-26 21:00:00|12717.7|12708.1|12720|12708.1|12720.2|12708.3|12717.7|12707.2|24
1687813500000|2023-06-26 21:05:00|12720.1|12708.2|12717.6|12705.7|12720.9|12709|12713.7|12705.2|65
1687813800000|2023-06-26 21:10:00|12717.5|12705.6|12717.3|12706.1|12718.2|12707.1|12717.3|12705.6|51
1687814100000|2023-06-26 21:15:00|12717.4|12706.2|12713.5|12701.6|12717.7|12706.3|12712.7|12700.8|67
1687814400000|2023-06-26 21:20:00|12713.6|12701.7|12713.7|12701.8|12718.7|12707.3|12713.3|12701.4|47
1687814700000|2023-06-26 21:25:00|12713.8|12701.9|12714.4|12702.5|12717.1|12705.2|12713.7|12701.8|40
1687815000000|2023-06-26 21:30:00|12714.3|12702.4|12714.9|12703|12716.6|12704.7|12714.3|12702.4|53
1687815300000|2023-06-26 21:35:00|12715|12703.1|12715.6|12706.1|12716.3|12706.1|12714.9|12703|30
1687815600000|2023-06-26 21:40:00|12715.7|12706.2|12717.1|12708|12717.2|12708.3|12715.6|12705.8|92
1687815900000|2023-06-26 21:45:00|12717|12708.1|12718.6|12706.7|12720.8|12709.7|12716.6|12706.5|158
1687816200000|2023-06-26 21:50:00|12718.5|12706.8|12717.8|12707.3|12718.7|12707.3|12717.7|12706.6|58
1687816500000|2023-06-26 21:55:00|12717.7|12707.2|12716.8|12707.4|12718|12708.4|12716.6|12706.5|43
1687816800000|2023-06-26 22:00:00|12718.4|12706.7|12717.6|12708.7|12719.2|12710.2|12716.2|12706.5|195
1687817100000|2023-06-26 22:05:00|12717.2|12709.2|12714.8|12709.1|12717.2|12710.7|12713.8|12708.8|77
1687817400000|2023-06-26 22:10:00|12714.7|12709.2|12715.6|12710.6|12715.8|12710.6|12714.2|12708.7|76
1687817700000|2023-06-26 22:15:00|12715.5|12710.7|12714.8|12711.6|12715.6|12711.7|12714.8|12710.7|335
1687818000000|2023-06-26 22:20:00|12715.1|12711.7|12714.8|12711.4|12715.6|12712.1|12714.6|12711.2|328
1687818300000|2023-06-26 22:25:00|12714.9|12711.3|12714.5|12710.5|12715.3|12711.5|12714.2|12710.2|636
1687818600000|2023-06-26 22:30:00|12714.4|12710.6|12714.3|12710.7|12714.7|12711.3|12713.7|12710.6|149
1687818900000|2023-06-26 22:35:00|12714.1|12710.9|12714.7|12711.2|12715.1|12711.5|12714|12710.9|413
1687819200000|2023-06-26 22:40:00|12714.8|12711.1|12714.6|12711|12715.2|12711.4|12714.6|12710.8|520
1687819500000|2023-06-26 22:45:00|12714.7|12711.2|12715.2|12712.1|12715.3|12712.4|12714.4|12711|165
1687819800000|2023-06-26 22:50:00|12715|12712.2|12713.7|12710.8|12715.4|12712.5|12712.8|12710.6|61
1687820100000|2023-06-26 22:55:00|12714.3|12711.7|12715.8|12713.5|12716.3|12713.7|12714.3|12711.7|141
1687820400000|2023-06-26 23:00:00|12715.7|12713.6|12712.8|12711.3|12715.7|12713.6|12712.6|12710.6|139
1687820700000|2023-06-26 23:05:00|12712.7|12711.2|12714.3|12711.8|12714.3|12712.1|12712.7|12710.9|122
1687821000000|2023-06-26 23:10:00|12714.2|12711.7|12713.4|12711.9|12714.2|12712.1|12713|12711.5|64
1687821300000|2023-06-26 23:15:00|12713.3|12711.8|12711.7|12710.2|12713.5|12712|12711.6|12709.9|161
1687821600000|2023-06-26 23:20:00|12711.8|12710.3|12712.6|12710.4|12712.8|12711.3|12710.8|12709.3|88
1687821900000|2023-06-26 23:25:00|12712.7|12710.5|12712.5|12711|12712.8|12711.1|12711.8|12710.3|56
1687822200000|2023-06-26 23:30:00|12712.6|12711.1|12712.8|12711.3|12712.9|12711.4|12712.1|12710.6|45
1687822500000|2023-06-26 23:35:00|12712.7|12711.2|12711.7|12710.2|12712.7|12711.2|12711.4|12709.9|90
1687822800000|2023-06-26 23:40:00|12711.9|12710.4|12711.8|12710.3|12712.7|12711.2|12711.8|12710.3|194
1687823100000|2023-06-26 23:45:00|12711.9|12710.4|12711.6|12710.1|12711.9|12710.4|12711.1|12709.6|124
1687823400000|2023-06-26 23:50:00|12711.7|12710.2|12711.9|12710.4|12711.9|12710.5|12711.3|12710|41
1687823700000|2023-06-26 23:55:00|12711.8|12710.3|12711.6|12710.1|12712.9|12711.4|12711.6|12710.1|114
1687824000000|2023-06-27 00:00:00|12711.7|12710.2|12712.1|12710.6|12712.7|12711.2|12708.9|12707.4|386
1687824300000|2023-06-27 00:05:00|12712.3|12710.8|12710|12708.5|12712.4|12710.9|12709.3|12708|310
1687824600000|2023-06-27 00:10:00|12709.9|12708.4|12708.6|12707.7|12710.1|12708.9|12707.6|12706.1|231
1687824900000|2023-06-27 00:15:00|12708.5|12707.6|12709.9|12708.4|12710.2|12708.7|12708|12706.6|279
1687825200000|2023-06-27 00:20:00|12710|12708.5|12710|12708.5|12711|12709.5|12709.7|12708.2|200
1687825500000|2023-06-27 00:25:00|12710.1|12708.6|12712.5|12711|12712.9|12711.4|12709.6|12708.2|237
1687825800000|2023-06-27 00:30:00|12712.7|12711.2|12714|12712.5|12714.9|12713.4|12712.1|12710.6|278
1687826100000|2023-06-27 00:35:00|12713.7|12712.2|12715.5|12714|12716.9|12715.4|12713.6|12712.1|253
1687826400000|2023-06-27 00:40:00|12715.4|12713.9|12711.7|12710.2|12715.8|12714.4|12710.8|12709.6|339
1687826700000|2023-06-27 00:45:00|12711.9|12710.4|12709.7|12708.8|12712.6|12711.1|12709.2|12707.7|235
1687827000000|2023-06-27 00:50:00|12709.5|12708.6|12704.5|12703|12710.3|12709.4|12704.3|12703|318
1687827300000|2023-06-27 00:55:00|12704.6|12703.1|12706.1|12704.6|12708|12706.6|12704.4|12702.9|307
1687827600000|2023-06-27 01:00:00|12706.2|12704.7|12707.7|12706.8|12707.8|12706.9|12705.5|12704|379
1687827900000|2023-06-27 01:05:00|12707.8|12706.9|12710.9|12710|12711.7|12710.3|12706.6|12705.7|375
1687828200000|2023-06-27 01:10:00|12710.8|12709.9|12711.2|12709.7|12712.3|12711.4|12710|12709.1|321
1687828500000|2023-06-27 01:15:00|12711.1|12709.6|12711.3|12709.8|12712|12711.1|12706.5|12705.1|427
1687828800000|2023-06-27 01:20:00|12711.2|12709.7|12710.3|12709.4|12712.5|12711.6|12709.6|12708.7|406
1687829100000|2023-06-27 01:25:00|12710.2|12709.3|12709.8|12708.9|12712.3|12711.4|12709.6|12708.2|348
1687829400000|2023-06-27 01:30:00|12709.7|12708.8|12711.6|12710.7|12714.2|12713.3|12708.4|12707.2|498
1687829700000|2023-06-27 01:35:00|12711.5|12710.6|12715.4|12714.5|12715.4|12714.5|12711.5|12710.6|388
1687830000000|2023-06-27 01:40:00|12715.8|12714.9|12723.4|12721.9|12724.3|12722.8|12715.8|12714.9|319
1687830300000|2023-06-27 01:45:00|12723.3|12721.8|12732.9|12731.4|12737.6|12736.1|12722.1|12720.6|553
1687830600000|2023-06-27 01:50:00|12732.8|12731.3|12729.1|12727.6|12733.1|12731.6|12728.7|12727.6|463
1687830900000|2023-06-27 01:55:00|12729.2|12727.7|12725.7|12724.2|12730.3|12729.4|12725.6|12724.1|380
1687831200000|2023-06-27 02:00:00|12725.6|12724.1|12725.1|12723.6|12726.3|12725.3|12723.5|12722.2|305
1687831500000|2023-06-27 02:05:00|12725|12723.5|12724.9|12724|12727.8|12726.3|12724.9|12723.4|284
1687831800000|2023-06-27 02:10:00|12725|12724.1|12721.8|12720.3|12726.1|12724.6|12721.7|12720.2|290
1687832100000|2023-06-27 02:15:00|12722|12720.5|12723.7|12722.8|12725.3|12724.4|12721.7|12720.2|248
1687832400000|2023-06-27 02:20:00|12723.6|12722.7|12723|12722.1|12723.9|12723|12722|12721.1|253
1687832700000|2023-06-27 02:25:00|12723.1|12722.2|12719.6|12718.7|12724|12723.1|12719.3|12718.4|244
1687833000000|2023-06-27 02:30:00|12719.7|12718.8|12724.3|12723.4|12725.1|12724.2|12719.1|12718.2|258
1687833300000|2023-06-27 02:35:00|12724.4|12723.5|12725|12724.1|12726|12725.1|12724|12723.1|255
1687833600000|2023-06-27 02:40:00|12724.9|12724|12724.5|12723.6|12726|12725.1|12724.2|12723.3|282
1687833900000|2023-06-27 02:45:00|12724.6|12723.7|12724.4|12723.5|12724.9|12724|12724|12723.1|228
1687834200000|2023-06-27 02:50:00|12724.5|12723.6|12727.1|12726.2|12727.8|12726.9|12724|12723.1|307
1687834500000|2023-06-27 02:55:00|12727.3|12726.4|12728.8|12727.9|12728.9|12728|12725.9|12725|291
1687834800000|2023-06-27 03:00:00|12728.7|12727.8|12729.3|12728.4|12729.4|12728.5|12726.8|12725.9|273
1687835100000|2023-06-27 03:05:00|12729.4|12728.5|12728.8|12727.3|12731.7|12730.8|12728.7|12727.2|298
1687835400000|2023-06-27 03:10:00|12728.7|12727.2|12727.4|12725.9|12728.7|12727.2|12725|12723.5|318
1687835700000|2023-06-27 03:15:00|12727.5|12726|12727.6|12726.7|12727.7|12726.8|12725.1|12723.7|271
1687836000000|2023-06-27 03:20:00|12727.5|12726.6|12726.9|12726|12729.8|12728.3|12726.7|12725.8|205
1687836300000|2023-06-27 03:25:00|12726.8|12725.9|12729.4|12728.5|12730.1|12729.2|12725.5|12724.6|262
1687836600000|2023-06-27 03:30:00|12729.5|12728.6|12727.6|12726.7|12729.8|12728.9|12727.3|12726.4|197
1687836900000|2023-06-27 03:35:00|12727.4|12726.5|12729.6|12728.7|12731|12730.1|12727.3|12726.4|303
1687837200000|2023-06-27 03:40:00|12729.7|12728.8|12732.8|12731.9|12733.8|12732.9|12729.5|12728.6|330
1687837500000|2023-06-27 03:45:00|12732.5|12731.6|12730.4|12729.5|12732.5|12731.6|12730.3|12729.3|245
1687837800000|2023-06-27 03:50:00|12730.3|12729.4|12729.1|12728.2|12730.3|12729.4|12727.7|12726.8|248
1687838100000|2023-06-27 03:55:00|12729|12728.1|12728.3|12727.4|12729.1|12728.2|12727.3|12726.4|215
1687838400000|2023-06-27 04:00:00|12728.4|12727.5|12728.1|12727.2|12728.9|12728|12727.4|12726.5|265
1687838700000|2023-06-27 04:05:00|12728.3|12727.4|12729.7|12728.8|12729.9|12729|12728.2|12727.3|157
1687839000000|2023-06-27 04:10:00|12729.6|12728.7|12729.7|12728.8|12730.2|12729.3|12728.5|12727.6|168
1687839300000|2023-06-27 04:15:00|12729.6|12728.7|12727.6|12726.7|12730.3|12729.4|12727.4|12726.5|255
1687839600000|2023-06-27 04:20:00|12727.7|12726.8|12729.4|12728.5|12729.8|12728.9|12727.3|12726.4|247
1687839900000|2023-06-27 04:25:00|12729.3|12728.4|12729.5|12728.6|12730.9|12730|12728.8|12727.9|205
1687840200000|2023-06-27 04:30:00|12729.4|12728.5|12729.5|12728.6|12729.6|12728.7|12727.4|12726.5|198
1687840500000|2023-06-27 04:35:00|12729.6|12728.7|12730.5|12729.6|12731.9|12731|12729.5|12728.6|223
1687840800000|2023-06-27 04:40:00|12730.6|12729.7|12731|12730.1|12731.4|12730.5|12730|12729.1|162
1687841100000|2023-06-27 04:45:00|12730.9|12730|12732.2|12731.3|12732.9|12732|12730.5|12729.6|200
1687841400000|2023-06-27 04:50:00|12732.4|12731.5|12731.2|12730.3|12732.8|12731.9|12730.6|12729.7|211
1687841700000|2023-06-27 04:55:00|12731.1|12730.2|12729.8|12728.9|12731.3|12730.4|12729.7|12728.8|204
1687842000000|2023-06-27 05:00:00|12729.9|12729|12735.2|12734.3|12736|12735.1|12729.8|12728.9|237
1687842300000|2023-06-27 05:05:00|12735.1|12734.2|12736.2|12735.3|12737.2|12736|12735.1|12734|255
1687842600000|2023-06-27 05:10:00|12736.3|12735.4|12735.9|12735|12737.3|12736|12734.9|12733.4|263
1687842900000|2023-06-27 05:15:00|12736.2|12735.3|12736.7|12735.8|12737.2|12736.2|12734.7|12733.8|234
1687843200000|2023-06-27 05:20:00|12736.6|12735.7|12736.8|12735.9|12737.3|12736.4|12735.5|12734.6|294
1687843500000|2023-06-27 05:25:00|12736.7|12735.8|12739.9|12738.4|12740.2|12738.7|12735.5|12734.6|240
1687843800000|2023-06-27 05:30:00|12740|12738.5|12737|12735.5|12740|12738.5|12735.9|12734.6|325
1687844100000|2023-06-27 05:35:00|12737.1|12735.6|12736.1|12735.2|12738.8|12737.3|12735.7|12734.6|297
1687844400000|2023-06-27 05:40:00|12736|12735.1|12735|12734.1|12736.2|12735.3|12734|12732.5|313
1687844700000|2023-06-27 05:45:00|12734.9|12734|12731.8|12730.9|12735.4|12734.5|12731.3|12730.2|342
1687845000000|2023-06-27 05:50:00|12731.9|12731|12736.3|12734.8|12736.5|12735|12731.4|12730.5|372
1687845300000|2023-06-27 05:55:00|12736.4|12734.9|12730.4|12728.9|12737.1|12735.6|12730.2|12728.7|350
1687845600000|2023-06-27 06:00:00|12730.3|12728.8|12729.7|12728.8|12732.4|12731.5|12728.3|12727.1|488
1687845900000|2023-06-27 06:05:00|12729.8|12728.9|12733.9|12732.4|12734.4|12733.5|12729.1|12728.2|353
1687846200000|2023-06-27 06:10:00|12733.8|12732.3|12736|12735.1|12737.3|12736.4|12733.1|12732.2|319
1687846500000|2023-06-27 06:15:00|12735.9|12735|12738.8|12737.3|12741.6|12740.2|12735.4|12734.5|350
1687846800000|2023-06-27 06:20:00|12738.4|12737.5|12743.4|12742.5|12743.6|12742.7|12737.9|12737|313
1687847100000|2023-06-27 06:25:00|12743|12742.1|12743.5|12742.6|12744.5|12743.6|12741.9|12741|280
1687847400000|2023-06-27 06:30:00|12743.4|12742.5|12743.3|12742.4|12744.4|12743.5|12740.5|12739.6|332
1687847700000|2023-06-27 06:35:00|12743.4|12742.5|12746.3|12745.4|12749.3|12748.2|12743.3|12742.4|410
1687848000000|2023-06-27 06:40:00|12746.4|12745.5|12745.6|12744.7|12748.4|12747.5|12745.3|12744.3|274
1687848300000|2023-06-27 06:45:00|12745.9|12745|12747.9|12747|12748.4|12747.5|12745.6|12744.7|351
1687848600000|2023-06-27 06:50:00|12747.7|12746.8|12746.4|12744.9|12748.3|12747.4|12742.5|12741.6|321
1687848900000|2023-06-27 06:55:00|12746.5|12745|12747.9|12747|12759.1|12757.6|12746.1|12744.6|540
1687849200000|2023-06-27 07:00:00|12748.4|12747.5|12750|12749.1|12751.6|12750.7|12745.5|12744.6|443
1687849500000|2023-06-27 07:05:00|12749.9|12749|12748.4|12747.5|12751.3|12750.4|12745.1|12744.2|451
1687849800000|2023-06-27 07:10:00|12748.1|12747.2|12745.8|12744.9|12748.9|12747.9|12740.6|12739.7|490
1687850100000|2023-06-27 07:15:00|12745.9|12745|12746.6|12745.1|12748|12747.1|12744.7|12743.8|433
1687850400000|2023-06-27 07:20:00|12746.4|12744.9|12749.2|12747.7|12751.3|12749.8|12745.6|12744.6|376
1687850700000|2023-06-27 07:25:00|12748.9|12747.4|12740.8|12739.9|12749|12747.5|12740.7|12739.8|475
1687851000000|2023-06-27 07:30:00|12741.1|12740.2|12736.3|12735.4|12741.9|12741|12736.3|12735.4|416
1687851300000|2023-06-27 07:35:00|12735.9|12735|12738.9|12738|12739|12738.1|12734.5|12733.6|383
1687851600000|2023-06-27 07:40:00|12738.8|12737.9|12738.8|12737.9|12740.1|12738.9|12734.8|12733.9|307
1687851900000|2023-06-27 07:45:00|12738.7|12737.8|12739|12737.5|12744|12743.1|12738.4|12737.5|462
1687852200000|2023-06-27 07:50:00|12739.1|12737.6|12738.5|12737.6|12740.9|12740|12737.4|12736.5|448
1687852500000|2023-06-27 07:55:00|12738.4|12737.5|12735.3|12734.4|12738.6|12737.7|12732.7|12731.8|435
1687852800000|2023-06-27 08:00:00|12735.2|12734.3|12736.4|12735.5|12737.4|12736.5|12731.5|12730.6|641
1687853100000|2023-06-27 08:05:00|12736.3|12735.4|12732.8|12731.9|12736.3|12735.4|12729.2|12727.9|622
1687853400000|2023-06-27 08:10:00|12732.5|12731.6|12731|12730.1|12733|12732.1|12729.7|12728.8|516
1687853700000|2023-06-27 08:15:00|12731.3|12730.4|12733.4|12732.5|12735|12734.1|12731.2|12729.7|428
1687854000000|2023-06-27 08:20:00|12733.3|12732.4|12728.6|12727.7|12733.3|12732.4|12726.8|12725.9|482
1687854300000|2023-06-27 08:25:00|12728.5|12727.6|12732.9|12731.4|12733|12731.5|12727.5|12726.6|430
1687854600000|2023-06-27 08:30:00|12732.4|12731.5|12734.5|12733.6|12736.7|12735.8|12732|12731|358
1687854900000|2023-06-27 08:35:00|12734.3|12733.4|12730.3|12729.4|12734.5|12733.5|12729.8|12728.9|355
1687855200000|2023-06-27 08:40:00|12730.2|12729.3|12731.4|12730.5|12732.8|12731.9|12729.7|12728.8|340
1687855500000|2023-06-27 08:45:00|12731.2|12730.3|12733.6|12732.1|12735|12733.7|12730.8|12729.9|282
1687855800000|2023-06-27 08:50:00|12733.5|12732|12734.6|12733.7|12737.7|12736.8|12731.7|12730.8|414
1687856100000|2023-06-27 08:55:00|12734.5|12733.6|12737.9|12737|12738|12737.1|12732.8|12731.9|335
1687856400000|2023-06-27 09:00:00|12737.8|12736.9|12732.6|12731.7|12738.5|12737.4|12730.8|12729.9|422
1687856700000|2023-06-27 09:05:00|12732.1|12731.2|12729.2|12727.7|12733|12732.1|12728.7|12727.5|381
1687857000000|2023-06-27 09:10:00|12729.1|12727.6|12727.6|12726.7|12730.2|12729.3|12725.6|12724.7|376
1687857300000|2023-06-27 09:15:00|12727.5|12726.6|12726.6|12725.7|12728.7|12727.8|12724.9|12724|380
1687857600000|2023-06-27 09:20:00|12726.7|12725.8|12724.5|12723.6|12729.2|12728.1|12724.2|12723.3|292
1687857900000|2023-06-27 09:25:00|12724.6|12723.7|12717.8|12716.9|12725.1|12723.9|12714.6|12713.2|360
1687858200000|2023-06-27 09:30:00|12717.7|12716.8|12718.6|12717.7|12720.8|12719.9|12716.8|12715.9|301
1687858500000|2023-06-27 09:35:00|12718.5|12717.6|12720.3|12719.4|12722.9|12722|12717.6|12716.5|390
1687858800000|2023-06-27 09:40:00|12720.4|12719.5|12713.7|12712.8|12720.4|12719.5|12712.5|12711.2|405
1687859100000|2023-06-27 09:45:00|12713.5|12712.6|12717.1|12716.2|12718.3|12717.4|12712.7|12711.8|420
1687859400000|2023-06-27 09:50:00|12717.2|12716.3|12719.3|12718.4|12720.2|12719.3|12717.1|12716.2|289
1687859700000|2023-06-27 09:55:00|12719.2|12718.3|12719.2|12717.7|12722|12721.1|12717.4|12716.5|328
1687860000000|2023-06-27 10:00:00|12718.9|12718|12721.8|12720.9|12724.6|12723.7|12717.2|12716.2|437
1687860300000|2023-06-27 10:05:00|12721.7|12720.8|12724.7|12723.8|12728.1|12727.2|12721.6|12720.7|345
1687860600000|2023-06-27 10:10:00|12724.5|12723.6|12723|12721.5|12724.9|12724|12722|12721.1|316
1687860900000|2023-06-27 10:15:00|12722.9|12721.4|12721.9|12720.4|12724.1|12723.2|12718.9|12718|325
1687861200000|2023-06-27 10:20:00|12721.8|12720.3|12722.7|12721.8|12722.7|12721.8|12719.7|12718.4|316
1687861500000|2023-06-27 10:25:00|12722.9|12722|12726.9|12726|12727.3|12726.1|12722.3|12721.4|294
1687861800000|2023-06-27 10:30:00|12726.8|12725.9|12729.7|12728.8|12730.5|12729.6|12725|12724.1|311
1687862100000|2023-06-27 10:35:00|12729.6|12728.7|12729.1|12728.2|12730.7|12729.8|12727.1|12726.2|251
1687862400000|2023-06-27 10:40:00|12729.2|12728.3|12732.8|12731.3|12733.2|12732.3|12729.1|12728.2|243
1687862700000|2023-06-27 10:45:00|12732.7|12731.2|12735.6|12734.7|12735.8|12734.9|12732.5|12731.2|322
1687863000000|2023-06-27 10:50:00|12735.5|12734.6|12736.2|12735.3|12738.8|12737.9|12733.9|12733|266
1687863300000|2023-06-27 10:55:00|12736.1|12735.2|12734|12732.5|12739.8|12738.9|12732.3|12730.8|373
1687863600000|2023-06-27 11:00:00|12733.8|12732.3|12724.8|12723.3|12734.3|12732.8|12723.6|12722.1|347
1687863900000|2023-06-27 11:05:00|12724.7|12723.2|12722.2|12721.3|12726.7|12725.6|12721.3|12720.4|218
1687864200000|2023-06-27 11:10:00|12722.1|12721.2|12724.5|12723|12725.4|12724.3|12722|12721.1|216
1687864500000|2023-06-27 11:15:00|12724.4|12722.9|12727.1|12725.6|12728|12727.1|12722.4|12721.4|303
1687864800000|2023-06-27 11:20:00|12727|12725.5|12731.6|12730.7|12732.5|12731.6|12726.8|12725.3|388
1687865100000|2023-06-27 11:25:00|12731.7|12730.8|12731.4|12730.5|12732.2|12731.3|12729.8|12728.9|315
1687865400000|2023-06-27 11:30:00|12731.3|12730.4|12727.4|12726.5|12732.8|12731.3|12727|12726.1|278
1687865700000|2023-06-27 11:35:00|12727.2|12726.3|12725.2|12724.3|12727.2|12726.3|12722|12721.1|317
1687866000000|2023-06-27 11:40:00|12725|12724.1|12722.3|12721.4|12728|12727.1|12721.6|12720.7|387
1687866300000|2023-06-27 11:45:00|12722.4|12721.5|12725.4|12724.5|12727|12726.1|12721.3|12720.4|337
1687866600000|2023-06-27 11:50:00|12725.3|12724.4|12724.4|12723.5|12725.7|12724.8|12721.5|12720.6|354
1687866900000|2023-06-27 11:55:00|12724.5|12723.6|12728.6|12727.7|12728.8|12727.9|12721.2|12720.3|377
1687867200000|2023-06-27 12:00:00|12728.4|12727.5|12728.3|12727.4|12731.2|12730.3|12727.3|12726.4|520
1687867500000|2023-06-27 12:05:00|12728|12727.1|12735.6|12734.7|12735.6|12734.7|12727.3|12726.4|427
1687867800000|2023-06-27 12:10:00|12735.5|12734.6|12737.2|12736.3|12737.3|12736.4|12732.1|12731.1|445
1687868100000|2023-06-27 12:15:00|12737.3|12736.4|12735.2|12734.3|12738.2|12737.3|12735|12734.1|376
1687868400000|2023-06-27 12:20:00|12735.3|12734.4|12734.1|12732.6|12738.7|12737.8|12732|12731.1|494
1687868700000|2023-06-27 12:25:00|12734.2|12732.7|12728.7|12725.2|12735.5|12734|12727.3|12724.9|410
1687869000000|2023-06-27 12:30:00|12729.2|12725.4|12729.2|12728.3|12731.2|12730.3|12717.4|12715.9|910
1687869300000|2023-06-27 12:35:00|12729.3|12728.4|12738.3|12737.4|12744.8|12743.9|12728.4|12727.5|699
1687869600000|2023-06-27 12:40:00|12738.4|12737.5|12738.6|12737.7|12740.7|12739.8|12733|12732.1|634
1687869900000|2023-06-27 12:45:00|12738.5|12737.6|12734.8|12733.9|12740.9|12740|12733.4|12732.5|573
1687870200000|2023-06-27 12:50:00|12734.7|12733.8|12735.6|12734.7|12735.9|12735|12729.1|12727.9|660
1687870500000|2023-06-27 12:55:00|12735.7|12734.8|12738.4|12736.9|12740.8|12739.3|12734|12732.5|635
1687870800000|2023-06-27 13:00:00|12738.3|12736.8|12740.6|12739.1|12741.5|12740.4|12735.4|12733.9|616
1687871100000|2023-06-27 13:05:00|12740.4|12738.9|12743|12742.1|12743.5|12742.6|12736.8|12735.3|655
1687871400000|2023-06-27 13:10:00|12742.7|12741.8|12745.2|12744.3|12745.9|12745|12740|12739.1|463
1687871700000|2023-06-27 13:15:00|12745.3|12744.4|12752.8|12751.3|12758.2|12756.7|12745.3|12744.4|472
1687872000000|2023-06-27 13:20:00|12753.1|12751.6|12750.3|12748.8|12754.8|12753.6|12749.2|12748|579
1687872300000|2023-06-27 13:25:00|12750.2|12748.7|12748.4|12747.5|12751.6|12750.4|12745.8|12744.3|449
1687872600000|2023-06-27 13:30:00|12748.5|12747.6|12742.6|12741.1|12750.2|12749.3|12741.6|12740.4|654
1687872900000|2023-06-27 13:35:00|12742.5|12741.6|12751|12749.5|12752.5|12751|12741.9|12741|651
1687873200000|2023-06-27 13:40:00|12751.1|12749.6|12754.5|12753.6|12755.3|12754.4|12748.9|12747.4|652
1687873500000|2023-06-27 13:45:00|12754.6|12753.7|12745.9|12744.4|12755.2|12754.3|12744.5|12743.4|580
1687873800000|2023-06-27 13:50:00|12745.8|12744.3|12749.6|12748.7|12753.8|12752.9|12745.4|12743.9|692
1687874100000|2023-06-27 13:55:00|12749.4|12748.5|12754.2|12752.7|12755.4|12753.8|12747|12746.1|653
1687874400000|2023-06-27 14:00:00|12756.4|12751.7|12748.2|12746.7|12759.1|12754.3|12743.2|12740.7|1184
1687874700000|2023-06-27 14:05:00|12748.7|12747.2|12747|12746.1|12749.1|12747.6|12737.3|12735.8|910
1687875000000|2023-06-27 14:10:00|12747.1|12746.2|12736.6|12735.1|12747.1|12746.2|12733.9|12733|728
1687875300000|2023-06-27 14:15:00|12736.7|12735.2|12746.4|12744.9|12746.4|12744.9|12735.3|12734.4|708
1687875600000|2023-06-27 14:20:00|12746.5|12745|12747.1|12746.2|12749.3|12747.8|12743.5|12742.2|676
1687875900000|2023-06-27 14:25:00|12747.2|12746.3|12744.8|12743.3|12751.1|12749.6|12743.2|12741.7|579
1687876200000|2023-06-27 14:30:00|12744.9|12743.4|12749.7|12748.2|12751.7|12750.8|12744.9|12743.4|554
1687876500000|2023-06-27 14:35:00|12750|12748.5|12747.7|12746.8|12750.3|12748.8|12743.7|12742.8|601
1687876800000|2023-06-27 14:40:00|12747.6|12746.7|12741.3|12740.4|12747.6|12746.7|12737.6|12736.7|622
1687877100000|2023-06-27 14:45:00|12741.5|12740.6|12745|12744.1|12745.8|12744.9|12737.1|12735.6|599
1687877400000|2023-06-27 14:50:00|12744.8|12743.9|12747.7|12746.8|12750.3|12749.4|12742.2|12740.7|675
1687877700000|2023-06-27 14:55:00|12747.3|12746.4|12745.7|12744.8|12747.6|12746.7|12743.4|12741.9|663
1687878000000|2023-06-27 15:00:00|12745.8|12744.9|12742.5|12741.6|12747.7|12746.8|12739.7|12738.2|625
1687878300000|2023-06-27 15:05:00|12742.6|12741.7|12742.9|12742|12746.2|12745.3|12741.1|12740.2|412
1687878600000|2023-06-27 15:10:00|12743.2|12742.3|12740.4|12739.5|12743.8|12742.9|12738.8|12737.9|510
1687878900000|2023-06-27 15:15:00|12740.6|12739.7|12740.3|12739.4|12743|12742.1|12739.6|12738.7|465
1687879200000|2023-06-27 15:20:00|12740.2|12739.3|12744.8|12743.9|12745.1|12744.2|12738.9|12738|496
1687879500000|2023-06-27 15:25:00|12744.9|12744|12745.6|12744.7|12746.2|12745.3|12742.1|12741.2|343
1687879800000|2023-06-27 15:30:00|12745.8|12744.9|12749.9|12749|12750.1|12749.2|12745.3|12744.4|442
1687880100000|2023-06-27 15:35:00|12750|12749.1|12759.3|12758.4|12759.7|12758.8|12749.8|12748.9|497
1687880400000|2023-06-27 15:40:00|12759.4|12758.5|12754.8|12753.9|12760|12759.1|12753.5|12752.6|425
1687880700000|2023-06-27 15:45:00|12755.1|12754.2|12754.9|12754|12757.5|12756.6|12752.8|12751.9|429
1687881000000|2023-06-27 15:50:00|12754.8|12753.9|12750.8|12749.9|12756|12755.1|12750|12749.1|365
1687881300000|2023-06-27 15:55:00|12750.7|12749.8|12750|12749.1|12755.4|12754.5|12749.7|12748.8|483
1687881600000|2023-06-27 16:00:00|12750.1|12749.2|12751.5|12750.6|12752.8|12751.9|12749.5|12748.6|400
1687881900000|2023-06-27 16:05:00|12751.6|12750.7|12747.5|12746.6|12751.7|12750.8|12747.5|12746.6|363
1687882200000|2023-06-27 16:10:00|12747.4|12746.5|12751.6|12750.7|12755|12754.1|12747.3|12746.4|365
1687882500000|2023-06-27 16:15:00|12751.5|12750.6|12747.7|12746.8|12752|12751.1|12747.3|12746.4|226
1687882800000|2023-06-27 16:20:00|12747.6|12746.7|12749.4|12748.5|12749.9|12749|12747.5|12746.6|230
1687883100000|2023-06-27 16:25:00|12749.5|12748.6|12751.5|12750.6|12752.7|12751.8|12747.8|12746.9|272
1687883400000|2023-06-27 16:30:00|12751.7|12750.8|12754|12752.5|12755.4|12753.9|12751.7|12750.8|268
1687883700000|2023-06-27 16:35:00|12754.1|12752.6|12755.4|12754.5|12757.2|12755.7|12753.4|12751.9|291
1687884000000|2023-06-27 16:40:00|12755.5|12754.6|12750.6|12749.7|12756.2|12755.3|12750.5|12749.6|207
1687884300000|2023-06-27 16:45:00|12750.5|12749.6|12750.6|12749.7|12753.7|12752.8|12749.4|12748.5|300
1687884600000|2023-06-27 16:50:00|12750.7|12749.8|12748.7|12747.8|12752.5|12751.6|12748.6|12747.7|308
1687884900000|2023-06-27 16:55:00|12748.6|12747.7|12750.3|12749.4|12750.5|12749.6|12747.5|12746.6|202
1687885200000|2023-06-27 17:00:00|12750|12749.1|12751|12750.1|12751.8|12750.9|12748.7|12747.7|366
1687885500000|2023-06-27 17:05:00|12751.4|12750.5|12749.4|12747.9|12752.6|12751.7|12748.6|12747.7|357
1687885800000|2023-06-27 17:10:00|12749.3|12747.8|12749|12747.5|12750.6|12749.7|12748|12746.5|368
1687886100000|2023-06-27 17:15:00|12749.1|12747.6|12748.6|12747.7|12750.3|12748.8|12747.8|12746.9|350
1687886400000|2023-06-27 17:20:00|12748.5|12747.6|12748.7|12747.8|12750.6|12749.5|12748.2|12747.3|306
1687886700000|2023-06-27 17:25:00|12748.6|12747.7|12746.6|12745.7|12748.7|12747.8|12746.4|12745.4|364
1687887000000|2023-06-27 17:30:00|12746.5|12745.6|12747.4|12746.5|12748.3|12747.4|12746.5|12745.6|320
1687887300000|2023-06-27 17:35:00|12747.3|12746.4|12745.6|12744.1|12747.6|12746.7|12744.3|12743.4|263
1687887600000|2023-06-27 17:40:00|12745.5|12744.6|12744.1|12743.2|12746|12744.9|12743.9|12743|266
1687887900000|2023-06-27 17:45:00|12744|12743.1|12746.4|12745.5|12746.8|12745.9|12743.8|12742.9|215
1687888200000|2023-06-27 17:50:00|12746.3|12745.4|12752.6|12751.7|12754.2|12753.3|12746|12745.1|261
1687888500000|2023-06-27 17:55:00|12752|12751.1|12749.6|12748.7|12754.7|12753.8|12748.6|12747.7|328
1687888800000|2023-06-27 18:00:00|12749.5|12748.6|12751|12749.5|12751.5|12750.4|12748.2|12747.3|323
1687889100000|2023-06-27 18:05:00|12751.1|12749.6|12751.2|12750.3|12752.4|12751.5|12749.7|12748.8|313
1687889400000|2023-06-27 18:10:00|12751.4|12750.5|12748.9|12748|12752.3|12751.4|12748.8|12747.6|329
1687889700000|2023-06-27 18:15:00|12748.8|12747.9|12747.6|12746.7|12749.7|12748.8|12746.9|12746|317
1687890000000|2023-06-27 18:20:00|12747.5|12746.6|12747|12746.1|12748|12747.1|12745.6|12744.7|249
1687890300000|2023-06-27 18:25:00|12746.9|12746|12747.7|12746.8|12748.1|12747.2|12745.7|12744.8|259
1687890600000|2023-06-27 18:30:00|12747.8|12746.9|12749.2|12748.3|12749.9|12749|12747.8|12746.9|287
1687890900000|2023-06-27 18:35:00|12749.4|12748.5|12748.1|12747.2|12749.7|12748.8|12747.8|12746.9|243
1687891200000|2023-06-27 18:40:00|12748|12747.1|12748.7|12747.8|12748.9|12748|12747.2|12746.3|258
1687891500000|2023-06-27 18:45:00|12748.9|12748|12750|12749.1|12750.4|12749.5|12748.2|12747.3|234
1687891800000|2023-06-27 18:50:00|12749.9|12749|12750|12749.1|12750.2|12749.3|12748.1|12747.2|207
1687892100000|2023-06-27 18:55:00|12750.1|12749.2|12751.9|12751|12752.1|12751.2|12749.6|12748.7|255
1687892400000|2023-06-27 19:00:00|12752|12751.1|12752.8|12751.9|12753.1|12752.2|12751.6|12750.7|262
1687892700000|2023-06-27 19:05:00|12752.7|12751.8|12749.8|12748.9|12752.7|12751.8|12749.2|12748.3|148
1687893000000|2023-06-27 19:10:00|12749.9|12749|12753|12752.1|12753.1|12752.2|12749.8|12748.9|258
1687893300000|2023-06-27 19:15:00|12752.9|12752|12753.4|12751.9|12754.8|12753.9|12751.9|12750.6|277
1687893600000|2023-06-27 19:20:00|12753.3|12751.8|12754.7|12753.8|12754.9|12754|12752.7|12751.2|217
1687893900000|2023-06-27 19:25:00|12754.8|12753.9|12756|12755.1|12756|12755.1|12754.1|12753.2|200
1687894200000|2023-06-27 19:30:00|12755.9|12755|12756.6|12755.7|12757.3|12756.4|12755.1|12754.2|169
1687894500000|2023-06-27 19:35:00|12756.5|12755.6|12756.9|12756|12757|12756|12755.7|12754.8|246
1687894800000|2023-06-27 19:40:00|12756.8|12755.9|12757.1|12755.6|12758|12757.1|12756|12755.1|236
1687895100000|2023-06-27 19:45:00|12757|12755.5|12757.3|12756.4|12757.8|12756.9|12755.9|12754.5|224
1687895400000|2023-06-27 19:50:00|12757|12756.1|12757.2|12756.3|12757.8|12756.9|12756.1|12755.2|208
1687895700000|2023-06-27 19:55:00|12757.1|12756.2|12754.3|12753.4|12757.1|12756.2|12754.2|12753|332
1687896000000|2023-06-27 20:00:00|12754.2|12753.3|12752.6|12751.7|12754.4|12753.3|12751.3|12749.8|280
1687896300000|2023-06-27 20:05:00|12752.5|12751.6|12753.5|12752|12753.7|12752.2|12752|12750.8|123
1687896600000|2023-06-27 20:10:00|12753.6|12752.1|12751|12749.5|12753.6|12752.1|12750.2|12748.7|113
1687896900000|2023-06-27 20:15:00|12751.1|12749.6|12750.5|12749|12751.2|12749.8|12750.1|12748.9|79
1687897200000|2023-06-27 20:20:00|12750.2|12749.3|12750.2|12748.7|12750.7|12749.6|12749.9|12748.6|75
1687897500000|2023-06-27 20:25:00|12750.3|12748.8|12749.9|12748.4|12750.3|12748.8|12749.5|12748|93
1687897800000|2023-06-27 20:30:00|12750|12748.5|12749.1|12747.6|12750|12748.7|12748.9|12747.6|87
1687898100000|2023-06-27 20:35:00|12749|12747.5|12748.9|12747.4|12749.1|12747.6|12748.3|12746.8|93
1687898400000|2023-06-27 20:40:00|12748.8|12747.3|12748.4|12746.9|12749.1|12747.6|12748.3|12746.8|77
1687898700000|2023-06-27 20:45:00|12748.3|12746.8|12748.2|12746.7|12748.4|12746.9|12747.3|12745.8|59
1687899000000|2023-06-27 20:50:00|12748.3|12746.8|12748.2|12746.7|12748.6|12747.1|12748.1|12746.6|111
1687899300000|2023-06-27 20:55:00|12748.5|12746.1|12750.6|12746.5|12750.6|12747.6|12747.8|12745.4|314
1687899600000|2023-06-27 21:00:00|12752.7|12746.1|12755.8|12743.9|12757|12746.1|12752.7|12743.2|35
1687899900000|2023-06-27 21:05:00|12755.7|12743.8|12754.8|12742.9|12755.8|12743.9|12753.8|12741.9|19
1687900200000|2023-06-27 21:10:00|12754.7|12742.8|12755.5|12743.6|12756.7|12745.4|12754.7|12742.8|51
1687900500000|2023-06-27 21:15:00|12755.4|12743.5|12752.5|12740.6|12755.4|12743.5|12752.4|12740.5|41
1687900800000|2023-06-27 21:20:00|12752.4|12740.5|12752.1|12741.2|12752.5|12741.4|12752|12740.5|23
1687901100000|2023-06-27 21:25:00|12752.2|12740.5|12752.8|12741.9|12752.8|12741.9|12752|12740.5|58
1687901400000|2023-06-27 21:30:00|12752.7|12742.1|12752.9|12742.2|12753|12742.3|12752.6|12742.1|49
1687901700000|2023-06-27 21:35:00|12752.7|12742.3|12755.1|12743.9|12755.9|12744|12752.7|12742.2|53
1687902000000|2023-06-27 21:40:00|12755.3|12744|12753.9|12743.4|12755.5|12744.6|12753.5|12743.3|52
1687902300000|2023-06-27 21:45:00|12753.7|12743.6|12752.4|12744.4|12753.7|12744.7|12752.3|12743.5|94
1687902600000|2023-06-27 21:50:00|12752.3|12744.3|12753.2|12744.4|12753.3|12744.4|12751.6|12743.3|69
1687902900000|2023-06-27 21:55:00|12753.1|12744.5|12751.5|12745.4|12753.6|12745.4|12751.5|12743.5|64
1687903200000|2023-06-27 22:00:00|12752.3|12745|12753|12748.1|12753.6|12748.3|12752.3|12744.1|362
1687903500000|2023-06-27 22:05:00|12752.5|12748.6|12751.8|12749.4|12752.6|12749.5|12751.7|12748.4|154
1687903800000|2023-06-27 22:10:00|12752.1|12749.3|12751.7|12748.8|12753.2|12751.4|12751.4|12748.5|201
1687904100000|2023-06-27 22:15:00|12751.8|12748.7|12752.3|12749.8|12752.7|12750.6|12751.3|12748.7|190
1687904400000|2023-06-27 22:20:00|12752.4|12749.9|12751.3|12748.8|12752.7|12750.5|12750.8|12748.6|204
1687904700000|2023-06-27 22:25:00|12751.5|12748.6|12751.2|12748.8|12751.5|12749.5|12750.1|12748.2|112
1687905000000|2023-06-27 22:30:00|12750.9|12748.6|12749.8|12747.7|12750.9|12749|12749|12747.1|169
1687905300000|2023-06-27 22:35:00|12750.5|12747.6|12748.9|12746.6|12750.6|12748.5|12748.2|12746.3|112
1687905600000|2023-06-27 22:40:00|12748.8|12746.8|12749.9|12748.4|12750.3|12748.6|12748.8|12746.8|126
1687905900000|2023-06-27 22:45:00|12750|12748.5|12749|12747.5|12750.2|12748.5|12748.3|12746.5|136
1687906200000|2023-06-27 22:50:00|12749.5|12747.3|12749.4|12747.9|12749.9|12748|12749|12747.3|55
1687906500000|2023-06-27 22:55:00|12749.3|12747.8|12748.4|12746.9|12749.5|12748|12748|12746.3|153
1687906800000|2023-06-27 23:00:00|12748.5|12747|12748.4|12746.9|12748.5|12747|12748|12746.5|88
1687907100000|2023-06-27 23:05:00|12748.5|12747|12748.3|12746.8|12749.1|12747.6|12748.1|12746.6|58
1687907400000|2023-06-27 23:10:00|12748.2|12746.7|12748.4|12746.9|12749.3|12747.8|12747.9|12746.4|75
1687907700000|2023-06-27 23:15:00|12748.5|12747|12748.8|12747.3|12748.9|12747.4|12748|12746.5|90
1687908000000|2023-06-27 23:20:00|12748.9|12747.4|12748|12746.5|12748.9|12747.4|12747.8|12746.3|54
1687908300000|2023-06-27 23:25:00|12747.9|12746.4|12747.2|12745.7|12748.1|12746.6|12747.1|12745.6|67
1687908600000|2023-06-27 23:30:00|12747.3|12745.8|12746.7|12745.2|12747.3|12745.8|12745|12743.5|110
1687908900000|2023-06-27 23:35:00|12746.6|12745.1|12746.9|12745.4|12747.7|12746.2|12746.3|12744.8|74
1687909200000|2023-06-27 23:40:00|12747|12745.5|12747|12745.5|12747.2|12745.7|12746.2|12744.7|109
1687909500000|2023-06-27 23:45:00|12746.9|12745.4|12747|12745.5|12747.4|12745.9|12746.6|12745.1|128
1687909800000|2023-06-27 23:50:00|12746.9|12745.4|12748.1|12746.6|12748.6|12747.1|12746.3|12744.8|98
1687910100000|2023-06-27 23:55:00|12748.2|12746.7|12746.5|12745|12748.2|12746.7|12744.7|12743.2|181
1687910400000|2023-06-28 00:00:00|12746.7|12745.2|12746.2|12744.7|12749.2|12748.3|12744.2|12742.7|378
1687910700000|2023-06-28 00:05:00|12746.1|12744.6|12748.5|12747|12749.1|12747.7|12745.8|12744.4|261
1687911000000|2023-06-28 00:10:00|12748.6|12747.1|12751.5|12750|12752.8|12751.3|12747.3|12745.9|423
1687911300000|2023-06-28 00:15:00|12751.4|12749.9|12748.6|12747.1|12751.4|12749.9|12748.4|12746.9|342
1687911600000|2023-06-28 00:20:00|12748.5|12747|12749.5|12748|12752.5|12751|12747.8|12746.3|356
1687911900000|2023-06-28 00:25:00|12749.4|12747.9|12749.1|12748.2|12750.5|12749|12748.8|12747.3|270
1687912200000|2023-06-28 00:30:00|12749.2|12748.3|12746.7|12745.2|12749.2|12748.3|12745.9|12744.6|364
1687912500000|2023-06-28 00:35:00|12746.9|12745.4|12746.1|12744.6|12748.2|12747|12745.9|12744.4|310
1687912800000|2023-06-28 00:40:00|12746|12744.5|12743.4|12741.9|12748.2|12747.2|12742.9|12741.5|370
1687913100000|2023-06-28 00:45:00|12743.5|12742|12746|12744.5|12746.7|12745.3|12743.3|12742|337
1687913400000|2023-06-28 00:50:00|12746.1|12744.6|12745.3|12743.8|12746.1|12745.1|12743.9|12742.7|349
1687913700000|2023-06-28 00:55:00|12745.2|12743.7|12744.4|12743.5|12746.5|12745|12742.7|12741.8|359
1687914000000|2023-06-28 01:00:00|12744.7|12743.8|12745.9|12745|12746.6|12745.7|12742.8|12741.9|350
1687914300000|2023-06-28 01:05:00|12746.1|12745.2|12745|12744.1|12746.1|12745.2|12744.1|12743.2|331
1687914600000|2023-06-28 01:10:00|12745.1|12744.2|12742.2|12741.3|12746|12744.5|12742.2|12741.3|318
1687914900000|2023-06-28 01:15:00|12742.1|12741.2|12736.3|12735.4|12742.2|12741.3|12736|12735.1|541
1687915200000|2023-06-28 01:20:00|12736.2|12735.3|12736.4|12734.9|12737.6|12736.7|12734.7|12733.2|375
1687915500000|2023-06-28 01:25:00|12736.2|12734.7|12737.5|12736.6|12738.3|12737.1|12736.1|12734.6|285
1687915800000|2023-06-28 01:30:00|12737.7|12736.8|12737|12735.5|12739.6|12738.7|12734.8|12733.3|637
1687916100000|2023-06-28 01:35:00|12737.1|12735.6|12734.8|12733.9|12737.1|12735.9|12734.2|12733.3|457
1687916400000|2023-06-28 01:40:00|12734.9|12734|12731.2|12730.3|12736.1|12735.2|12731.2|12729.9|485
1687916700000|2023-06-28 01:45:00|12731.3|12730.4|12732.4|12731.5|12733.1|12732.2|12730.4|12729.5|440
1687917000000|2023-06-28 01:50:00|12732.3|12731.4|12731.8|12730.9|12733|12732.1|12730.8|12729.8|352
1687917300000|2023-06-28 01:55:00|12731.7|12730.8|12730.1|12729.2|12732.3|12731.4|12729.5|12728|345
1687917600000|2023-06-28 02:00:00|12730|12729.1|12730.1|12729.2|12731.2|12730.3|12729.5|12728.6|301
1687917900000|2023-06-28 02:05:00|12730.2|12729.3|12729.4|12728.5|12730.4|12729.5|12727|12726.1|402
1687918200000|2023-06-28 02:10:00|12729.3|12728.4|12728.7|12727.8|12730.5|12729.4|12726.9|12726|363
1687918500000|2023-06-28 02:15:00|12728.6|12727.7|12729.2|12728.3|12730.4|12729.5|12726.7|12725.8|311
1687918800000|2023-06-28 02:20:00|12729.3|12728.4|12726.7|12725.2|12730.4|12728.9|12725.2|12724.3|348
1687919100000|2023-06-28 02:25:00|12726.6|12725.1|12727.4|12726.5|12728.5|12727.6|12725.4|12724.5|323
1687919400000|2023-06-28 02:30:00|12727.5|12726.6|12729|12728.1|12729.5|12728.6|12726.8|12725.9|276
1687919700000|2023-06-28 02:35:00|12728.9|12728|12730.6|12729.1|12730.8|12729.7|12728.1|12726.6|352
1687920000000|2023-06-28 02:40:00|12730.7|12729.2|12732.3|12731.4|12732.6|12731.4|12728.6|12727.7|256
1687920300000|2023-06-28 02:45:00|12732.2|12731.3|12731.9|12731|12732.5|12731.6|12731.3|12729.9|299
1687920600000|2023-06-28 02:50:00|12732|12731.1|12732.6|12731.7|12733.6|12732.3|12731.8|12730.9|340
1687920900000|2023-06-28 02:55:00|12732.5|12731.6|12731.2|12730.3|12732.5|12731.6|12730.3|12729|304
1687921200000|2023-06-28 03:00:00|12731.3|12730.4|12733.2|12732.3|12733.4|12732.3|12731|12730.1|299
1687921500000|2023-06-28 03:05:00|12733.1|12732.2|12734|12733.1|12734.9|12734|12733|12732.1|272
1687921800000|2023-06-28 03:10:00|12734.1|12733.2|12735.5|12734.6|12735.6|12734.7|12734|12733.1|283
1687922100000|2023-06-28 03:15:00|12735.4|12734.5|12736.7|12735.8|12737.3|12736.4|12735.2|12734|323
1687922400000|2023-06-28 03:20:00|12736.9|12736|12735.1|12734.2|12737|12736.1|12734.9|12733.6|300
1687922700000|2023-06-28 03:25:00|12735.2|12734.3|12734.3|12732.8|12735.4|12734.3|12733.8|12732.3|238
1687923000000|2023-06-28 03:30:00|12734.2|12732.7|12734.8|12733.3|12736.8|12735.3|12733.8|12732.3|271
1687923300000|2023-06-28 03:35:00|12735|12733.5|12732.8|12731.3|12735.4|12733.9|12732.1|12730.9|312
1687923600000|2023-06-28 03:40:00|12732.7|12731.2|12731.7|12730.8|12733.1|12731.6|12730.5|12729.6|319
1687923900000|2023-06-28 03:45:00|12731.8|12730.9|12733.1|12731.6|12733.1|12732.1|12731.6|12730.7|268
1687924200000|2023-06-28 03:50:00|12732.8|12731.9|12732.4|12731.5|12733.4|12732.5|12731.8|12730.9|253
1687924500000|2023-06-28 03:55:00|12732.3|12731.4|12732|12730.5|12733.5|12732.6|12731.7|12730.3|200
1687924800000|2023-06-28 04:00:00|12731.9|12730.4|12732.5|12731|12734.1|12732.8|12731.9|12730.4|295
1687925100000|2023-06-28 04:05:00|12732.4|12730.9|12732.4|12731.5|12732.7|12731.5|12731.4|12730|271
1687925400000|2023-06-28 04:10:00|12732.3|12731.4|12734.1|12733.2|12734.2|12733.3|12732.3|12731.4|191
1687925700000|2023-06-28 04:15:00|12734|12733.1|12732.5|12731.6|12734.4|12733.5|12732.4|12731.5|193
1687926000000|2023-06-28 04:20:00|12732.7|12731.8|12732.2|12731.3|12734.5|12733.6|12732.1|12731|264
1687926300000|2023-06-28 04:25:00|12732.3|12731.4|12730.3|12729.4|12732.6|12731.7|12729.8|12728.9|246
1687926600000|2023-06-28 04:30:00|12730.4|12729.5|12729.2|12728.3|12731|12729.7|12729|12728.1|290
1687926900000|2023-06-28 04:35:00|12729.3|12728.4|12728.4|12727.5|12729.3|12728.4|12727.2|12726.3|337
1687927200000|2023-06-28 04:40:00|12728.3|12727.4|12729|12728.1|12729.6|12728.7|12727.7|12726.8|219
1687927500000|2023-06-28 04:45:00|12728.7|12727.8|12727|12726.1|12729.8|12728.9|12726.9|12726|278
1687927800000|2023-06-28 04:50:00|12727.1|12726.2|12726.6|12725.7|12727.1|12726.2|12725.6|12724.7|265
1687928100000|2023-06-28 04:55:00|12726.9|12726|12726.2|12725.3|12728.7|12727.4|12724.7|12723.8|271
1687928400000|2023-06-28 05:00:00|12726.3|12725.4|12726.4|12725.5|12727|12726.1|12725.5|12724.6|282
1687928700000|2023-06-28 05:05:00|12726.3|12725.4|12726.8|12725.9|12727.4|12726.5|12725.7|12724.8|258
1687929000000|2023-06-28 05:10:00|12726.7|12725.8|12728.2|12727.3|12729.3|12728.4|12726.7|12725.7|312
1687929300000|2023-06-28 05:15:00|12728.3|12727.4|12725.9|12724.4|12728.3|12727.4|12725.4|12723.9|302
1687929600000|2023-06-28 05:20:00|12726|12724.5|12728.1|12726.6|12728.1|12726.6|12725.4|12723.9|392
1687929900000|2023-06-28 05:25:00|12728|12726.5|12729.8|12728.3|12730.1|12728.6|12728|12726.5|249
1687930200000|2023-06-28 05:30:00|12729.9|12728.4|12728.8|12727.3|12730|12728.9|12727.2|12726|327
1687930500000|2023-06-28 05:35:00|12728.9|12727.4|12731.5|12730|12731.6|12730.1|12728.4|12726.9|266
1687930800000|2023-06-28 05:40:00|12731.6|12730.1|12729.8|12728.3|12734.1|12732.6|12729.6|12728.2|361
1687931100000|2023-06-28 05:45:00|12729.9|12728.4|12729.3|12727.8|12730.4|12728.9|12727.3|12725.9|289
1687931400000|2023-06-28 05:50:00|12729.2|12727.7|12728.1|12727.2|12729.5|12728|12727.5|12726.6|271
1687931700000|2023-06-28 05:55:00|12728|12727.1|12730.8|12729.3|12731|12729.5|12727.7|12726.8|311
1687932000000|2023-06-28 06:00:00|12730.7|12729.2|12734.2|12733.3|12734.5|12733.6|12730.1|12728.6|401
1687932300000|2023-06-28 06:05:00|12734.5|12733.6|12735.6|12734.1|12736.4|12735|12732.6|12731.7|290
1687932600000|2023-06-28 06:10:00|12735.7|12734.2|12736.5|12735|12737.1|12735.6|12733.1|12731.7|334
1687932900000|2023-06-28 06:15:00|12736.6|12735.1|12736.5|12735|12736.8|12735.5|12735.4|12733.9|291
1687933200000|2023-06-28 06:20:00|12736.6|12735.1|12731.3|12730.4|12736.7|12735.2|12730.8|12729.9|335
1687933500000|2023-06-28 06:25:00|12731.4|12730.5|12733.4|12732.5|12734.3|12733.4|12730.7|12729.8|198
1687933800000|2023-06-28 06:30:00|12733.3|12732.4|12731.4|12730.5|12733.3|12732.4|12728.5|12727.6|358
1687934100000|2023-06-28 06:35:00|12731.3|12730.4|12727.7|12726.2|12732.7|12731.2|12726.5|12725|299
1687934400000|2023-06-28 06:40:00|12727.8|12726.3|12721.6|12720.1|12728.1|12726.6|12720.9|12719.4|360
1687934700000|2023-06-28 06:45:00|12721.7|12720.2|12724.2|12723.3|12725.7|12724.5|12721.4|12719.9|285
1687935000000|2023-06-28 06:50:00|12724.1|12723.2|12727.3|12726.4|12727.6|12726.7|12723.7|12722.8|303
1687935300000|2023-06-28 06:55:00|12727.2|12726.3|12725|12724.1|12727.3|12726.4|12722.2|12721.3|489
1687935600000|2023-06-28 07:00:00|12725.1|12724.2|12726.6|12725.1|12727.4|12726|12723.6|12722.7|501
1687935900000|2023-06-28 07:05:00|12726.5|12725|12729.7|12728.8|12733.7|12732.2|12726.5|12725|224
1687936200000|2023-06-28 07:10:00|12729.6|12728.7|12731.7|12730.2|12732.3|12731.4|12729.1|12728.2|363
1687936500000|2023-06-28 07:15:00|12731.8|12730.3|12734.7|12733.8|12734.7|12733.8|12731|12730.1|419
1687936800000|2023-06-28 07:20:00|12735.2|12734.3|12734.9|12733.4|12736.6|12735.7|12733|12731.5|404
1687937100000|2023-06-28 07:25:00|12734.8|12733.3|12734.3|12733.4|12736.8|12735.6|12732.3|12731.4|389
1687937400000|2023-06-28 07:30:00|12734.4|12733.5|12733.7|12732.8|12738|12737|12732.7|12731.8|363
1687937700000|2023-06-28 07:35:00|12733.6|12732.7|12720.5|12719|12734.8|12733.9|12717.2|12715.9|453
1687938000000|2023-06-28 07:40:00|12720.6|12719.1|12726.8|12725.3|12727.5|12726.4|12719.7|12718.2|365
1687938300000|2023-06-28 07:45:00|12726.7|12725.2|12729.1|12728.2|12733.4|12732.5|12725.3|12724.4|353
1687938600000|2023-06-28 07:50:00|12729|12728.1|12730.3|12729.4|12731.2|12730.3|12728|12727.1|299
1687938900000|2023-06-28 07:55:00|12730.4|12729.5|12731.5|12730|12734.5|12733.6|12728.8|12727.9|298
1687939200000|2023-06-28 08:00:00|12731.6|12730.1|12730.4|12729.5|12736.4|12735.5|12729.8|12728.9|472
1687939500000|2023-06-28 08:05:00|12730.3|12729.4|12726.7|12725.8|12732.6|12731.7|12726.3|12725.2|545
1687939800000|2023-06-28 08:10:00|12726.6|12725.7|12726.2|12725.3|12726.7|12725.8|12719.2|12718.3|498
1687940100000|2023-06-28 08:15:00|12726.1|12725.2|12717.4|12716.5|12727.7|12726.8|12716.2|12715.3|451
1687940400000|2023-06-28 08:20:00|12717.5|12716.6|12717.2|12716.3|12722.3|12721.4|12715.8|12714.9|442
1687940700000|2023-06-28 08:25:00|12717.3|12716.4|12713.9|12713|12720.3|12719.4|12712.4|12711.5|437
1687941000000|2023-06-28 08:30:00|12714|12713.1|12713.4|12712.5|12715.7|12714.8|12709.5|12708.3|472
1687941300000|2023-06-28 08:35:00|12713.3|12712.4|12704.9|12704|12714.1|12713.2|12702.6|12701.7|505
1687941600000|2023-06-28 08:40:00|12705|12704.1|12709.8|12708.9|12709.8|12708.9|12704|12703.1|391
1687941900000|2023-06-28 08:45:00|12709.7|12708.8|12712|12711.1|12714.1|12713.2|12709.7|12708.8|342
1687942200000|2023-06-28 08:50:00|12712.1|12711.2|12713.5|12712.6|12716.7|12715.2|12711.9|12711|361
1687942500000|2023-06-28 08:55:00|12713.6|12712.7|12712.1|12710.6|12716.1|12715.2|12710.5|12709|409
1687942800000|2023-06-28 09:00:00|12712|12711.1|12711.6|12710.7|12713.4|12712.5|12707.6|12706.7|581
1687943100000|2023-06-28 09:05:00|12711.7|12710.8|12714.8|12713.9|12715.5|12714.6|12710.9|12710|375
1687943400000|2023-06-28 09:10:00|12714.7|12713.8|12707.2|12706.3|12715.4|12714.5|12706.5|12705.6|411
1687943700000|2023-06-28 09:15:00|12707.3|12706.4|12707|12706.1|12711.3|12710.4|12706.6|12705.1|348
1687944000000|2023-06-28 09:20:00|12706.9|12706|12709.4|12707.9|12711.1|12710.2|12705.9|12705|358
1687944300000|2023-06-28 09:25:00|12709.1|12707.6|12703.5|12702|12709.1|12707.6|12703.4|12701.9|289
1687944600000|2023-06-28 09:30:00|12703.3|12702.4|12704.6|12703.7|12708.6|12707.1|12702.6|12701.1|345
1687944900000|2023-06-28 09:35:00|12704.7|12703.8|12707.4|12706.5|12709.5|12708.6|12704.6|12703.7|422
1687945200000|2023-06-28 09:40:00|12707.9|12707|12707.7|12706.2|12711|12710.1|12706.7|12705.4|324
1687945500000|2023-06-28 09:45:00|12708.1|12706.6|12704.5|12703.6|12709.6|12708.1|12703|12702.1|313
1687945800000|2023-06-28 09:50:00|12704.6|12703.7|12697.4|12696.5|12704.8|12703.9|12696.9|12696|339
1687946100000|2023-06-28 09:55:00|12697.5|12696.6|12697|12695.5|12699.1|12698.2|12694.7|12693.8|365
1687946400000|2023-06-28 10:00:00|12696.9|12696|12699.9|12699|12699.9|12699|12691.4|12690.5|378
1687946700000|2023-06-28 10:05:00|12699.8|12698.9|12703.1|12702.2|12703.5|12702.6|12696.6|12695.7|249
1687947000000|2023-06-28 10:10:00|12703.2|12702.3|12704.4|12703.5|12707.4|12705.9|12700.9|12700|401
1687947300000|2023-06-28 10:15:00|12704.5|12703.6|12707.8|12706.9|12709.7|12708.8|12704.5|12703.6|268
1687947600000|2023-06-28 10:20:00|12707.9|12707|12709.2|12708.3|12712.4|12711.5|12707.9|12707|324
1687947900000|2023-06-28 10:25:00|12709.3|12708.4|12708.2|12707.3|12709.9|12709|12706.8|12705.9|271
1687948200000|2023-06-28 10:30:00|12708.3|12707.4|12713.4|12712.5|12713.6|12712.7|12708.1|12707.2|348
1687948500000|2023-06-28 10:35:00|12713.3|12712.4|12709.9|12709|12713.7|12712.8|12709.6|12708.7|348
1687948800000|2023-06-28 10:40:00|12710|12709.1|12711.1|12709.6|12711.9|12711|12708.8|12707.9|255
1687949100000|2023-06-28 10:45:00|12710.9|12710|12704.8|12703.9|12712.2|12711.3|12704.6|12703.7|286
1687949400000|2023-06-28 10:50:00|12704.7|12703.8|12703|12702.1|12706.3|12705.3|12703|12702.1|331
1687949700000|2023-06-28 10:55:00|12703.1|12702.2|12695.7|12694.8|12703.7|12702.8|12695.7|12694.8|372
1687950000000|2023-06-28 11:00:00|12695.5|12694.6|12691.3|12690.4|12696|12695.1|12686.6|12685.1|452
1687950300000|2023-06-28 11:05:00|12691.5|12690.6|12690.4|12689.5|12693.5|12692.6|12686|12685.1|382
1687950600000|2023-06-28 11:10:00|12690.3|12689.4|12689.4|12688.5|12691.8|12690.9|12687|12686.1|377
1687950900000|2023-06-28 11:15:00|12689.5|12688.6|12690.4|12689.5|12691.6|12690.7|12687.4|12686.5|268
1687951200000|2023-06-28 11:20:00|12690.3|12689.4|12697.5|12696.6|12699.2|12698.3|12690.3|12689.4|312
1687951500000|2023-06-28 11:25:00|12697.4|12696.5|12695.5|12694.6|12698.3|12697.1|12695.3|12694.4|272
1687951800000|2023-06-28 11:30:00|12695.6|12694.7|12697.8|12696.9|12699.2|12698.3|12694.8|12693.9|239
1687952100000|2023-06-28 11:35:00|12697.9|12697|12696.5|12695.6|12702|12701.1|12696.3|12695.4|203
1687952400000|2023-06-28 11:40:00|12696.4|12695.5|12677.1|12675.6|12696.5|12695.6|12675.9|12674.8|502
1687952700000|2023-06-28 11:45:00|12677|12675.5|12669.7|12668.8|12677.4|12676.5|12665.2|12663.7|518
1687953000000|2023-06-28 11:50:00|12669.6|12668.7|12667.6|12666.7|12669.7|12668.8|12662.2|12661.3|482
1687953300000|2023-06-28 11:55:00|12667.4|12666.5|12664.9|12664|12667.9|12667|12662.6|12661.7|343
1687953600000|2023-06-28 12:00:00|12665|12664.1|12654.5|12653.6|12665.8|12664.9|12653.8|12652.9|627
1687953900000|2023-06-28 12:05:00|12654.6|12653.7|12657.2|12656.3|12661.2|12660.3|12654.6|12653.7|582
1687954200000|2023-06-28 12:10:00|12657.1|12656.2|12653.4|12652.5|12658.7|12657.8|12649.4|12648.5|594
1687954500000|2023-06-28 12:15:00|12653.5|12652.6|12649.1|12648.2|12654.1|12652.9|12648.9|12648|473
1687954800000|2023-06-28 12:20:00|12649.5|12648.6|12650.3|12649.4|12653.8|12652.9|12648|12647.1|477
1687955100000|2023-06-28 12:25:00|12650.2|12649.3|12646.2|12644.7|12651|12650.1|12644.7|12643.8|569
1687955400000|2023-06-28 12:30:00|12646.1|12644.6|12641.1|12640.2|12649.1|12648.2|12640|12639.1|578
1687955700000|2023-06-28 12:35:00|12641|12640.1|12641.7|12640.8|12642.1|12641.2|12633.4|12631.9|616
1687956000000|2023-06-28 12:40:00|12641.6|12640.7|12638.3|12636.8|12642.5|12641.3|12637.3|12636|428
1687956300000|2023-06-28 12:45:00|12638.2|12636.7|12641.2|12639.7|12644.3|12642.8|12633.9|12632.8|427
1687956600000|2023-06-28 12:50:00|12641.3|12639.8|12636.5|12635|12642.3|12640.8|12633.5|12632.6|363
1687956900000|2023-06-28 12:55:00|12636.4|12634.9|12641.2|12639.7|12643.5|12642|12634.4|12633|484
1687957200000|2023-06-28 13:00:00|12641.1|12639.6|12639.1|12637.6|12643.9|12642.4|12637.1|12636.2|390
1687957500000|2023-06-28 13:05:00|12639|12637.5|12634.3|12632.8|12639.8|12638.3|12634.3|12632.8|421
1687957800000|2023-06-28 13:10:00|12633.8|12632.3|12631|12630.1|12634.2|12632.7|12629|12628.1|537
1687958100000|2023-06-28 13:15:00|12631.1|12630.2|12637.1|12636.2|12638|12636.7|12630.8|12629.9|384
1687958400000|2023-06-28 13:20:00|12637.2|12636.3|12634.9|12634|12638.1|12636.7|12632|12631.1|373
1687958700000|2023-06-28 13:25:00|12634.8|12633.9|12638.8|12637.3|12639.8|12638.9|12631.6|12630.7|352
1687959000000|2023-06-28 13:30:00|12638.7|12637.2|12640.4|12638.9|12646.5|12645|12636.8|12635.3|514
1687959300000|2023-06-28 13:35:00|12640.5|12639|12642.1|12641.2|12645.9|12644.9|12640.1|12638.7|585
1687959600000|2023-06-28 13:40:00|12642|12640.5|12628.5|12627.6|12642.1|12640.9|12625.7|12624.6|662
1687959900000|2023-06-28 13:45:00|12628.7|12627.8|12633.1|12631.6|12650|12648.5|12622.9|12621.9|1060
1687960200000|2023-06-28 13:50:00|12633|12631.5|12640.5|12639|12642.2|12640.7|12632.1|12630.6|942
1687960500000|2023-06-28 13:55:00|12640.3|12638.8|12638.9|12637.4|12641.2|12640.2|12636.4|12634.9|724
1687960800000|2023-06-28 14:00:00|12638.8|12637.3|12639.7|12638.8|12644.8|12643.9|12637.7|12636.8|741
1687961100000|2023-06-28 14:05:00|12639.6|12638.7|12633.7|12632.8|12644.8|12643.9|12633.6|12632.7|729
1687961400000|2023-06-28 14:10:00|12633.9|12633|12623.7|12622.2|12633.9|12633|12619.5|12618|726
1687961700000|2023-06-28 14:15:00|12623.6|12622.1|12627.5|12626.6|12630|12629.1|12620.5|12619|645
1687962000000|2023-06-28 14:20:00|12627.4|12626.5|12634.1|12632.6|12634.1|12632.6|12625.8|12624.9|558
1687962300000|2023-06-28 14:25:00|12634|12632.5|12620.9|12620|12635.3|12634.2|12620.9|12619.8|528
1687962600000|2023-06-28 14:30:00|12620.8|12619.9|12621.9|12621|12626.4|12625.5|12619.7|12618.2|647
1687962900000|2023-06-28 14:35:00|12622|12621.1|12623.3|12622.4|12627.4|12626.5|12622|12621.1|585
1687963200000|2023-06-28 14:40:00|12623.2|12622.3|12623.5|12622|12629.5|12628.6|12622.5|12621.6|551
1687963500000|2023-06-28 14:45:00|12623.1|12621.6|12619.6|12618.1|12625.6|12624.5|12612.5|12611.6|678
1687963800000|2023-06-28 14:50:00|12618.7|12617.8|12611.6|12610.7|12620|12618.8|12610.6|12609.7|733
1687964100000|2023-06-28 14:55:00|12611.3|12610.4|12612.5|12611.6|12618.7|12617.8|12607.2|12606.3|813
1687964400000|2023-06-28 15:00:00|12612.4|12611.5|12622.6|12621.7|12623.9|12623|12609.3|12608.4|790
1687964700000|2023-06-28 15:05:00|12622.8|12621.9|12625.4|12624.5|12629.9|12629|12622.1|12621.2|574
1687965000000|2023-06-28 15:10:00|12625.2|12624.3|12631.9|12630.4|12632|12630.5|12625.2|12624.3|482
1687965300000|2023-06-28 15:15:00|12632|12630.5|12633.8|12632.9|12634.9|12634|12630.8|12629.4|492
1687965600000|2023-06-28 15:20:00|12633.7|12632.8|12638.8|12637.3|12641.7|12640.8|12632.8|12631.9|523
1687965900000|2023-06-28 15:25:00|12638.7|12637.2|12640.4|12639.5|12642.7|12641.8|12638.5|12637.2|394
1687966200000|2023-06-28 15:30:00|12640.5|12639.6|12639.4|12638.5|12640.5|12639.6|12635|12634.1|426
1687966500000|2023-06-28 15:35:00|12639.5|12638.6|12639.5|12638.6|12640.2|12639.3|12633.5|12632.3|479
1687966800000|2023-06-28 15:40:00|12639.4|12638.5|12636.4|12635.5|12640.4|12639.5|12635.7|12634.8|377
1687967100000|2023-06-28 15:45:00|12636.3|12635.4|12639.3|12638.4|12639.3|12638.4|12635.8|12634.9|319
1687967400000|2023-06-28 15:50:00|12639.2|12638.3|12637.4|12636.5|12640.7|12639.8|12635.3|12634.4|371
1687967700000|2023-06-28 15:55:00|12637.3|12636.4|12636|12635.1|12637.3|12636.4|12632.8|12631.9|406
1687968000000|2023-06-28 16:00:00|12635.7|12634.8|12635.4|12634.5|12637.6|12636.7|12633.8|12632.9|397
1687968300000|2023-06-28 16:05:00|12635.5|12634.6|12637.7|12636.8|12638.4|12637.5|12635.5|12634.6|259
1687968600000|2023-06-28 16:10:00|12637.8|12636.9|12640.6|12639.7|12640.6|12639.7|12637.6|12636.7|254
1687968900000|2023-06-28 16:15:00|12640.5|12639.6|12645.1|12644.2|12645.5|12644.6|12638.9|12638|243
1687969200000|2023-06-28 16:20:00|12645|12644.1|12648.2|12647.3|12648.5|12647.6|12643.5|12642.6|292
1687969500000|2023-06-28 16:25:00|12648.3|12647.4|12650.5|12649.6|12650.5|12649.6|12647.3|12646.4|290
1687969800000|2023-06-28 16:30:00|12650.4|12649.5|12647.7|12646.8|12650.8|12649.9|12647.5|12646.6|296
1687970100000|2023-06-28 16:35:00|12647.8|12646.9|12646.7|12645.8|12648|12647.1|12645.1|12644.2|316
1687970400000|2023-06-28 16:40:00|12646.6|12645.7|12646|12645.1|12647.6|12646.7|12645.9|12645|296
1687970700000|2023-06-28 16:45:00|12646.1|12645.2|12648.2|12647.3|12649.1|12648.2|12644.9|12644|316
1687971000000|2023-06-28 16:50:00|12648.3|12647.4|12645.3|12644.4|12649.6|12648.7|12644|12643.1|332
1687971300000|2023-06-28 16:55:00|12645.2|12644.3|12648.7|12647.8|12650.3|12649.4|12644.9|12644|330
1687971600000|2023-06-28 17:00:00|12648.8|12647.9|12651.2|12650.3|12651.7|12650.8|12647.3|12646.2|375
1687971900000|2023-06-28 17:05:00|12651.3|12650.4|12648.7|12647.8|12652.6|12651.7|12648.2|12647.3|416
1687972200000|2023-06-28 17:10:00|12648.5|12647.6|12649.4|12648.5|12651.2|12650.3|12647.5|12646.6|306
1687972500000|2023-06-28 17:15:00|12649.3|12648.4|12651.5|12650.6|12652.2|12651.3|12648.6|12647.7|324
1687972800000|2023-06-28 17:20:00|12651.4|12650.5|12653.5|12652.6|12653.8|12652.9|12651.2|12650.3|251
1687973100000|2023-06-28 17:25:00|12653.6|12652.7|12653.8|12652.9|12654.2|12653.3|12651.4|12650.5|309
1687973400000|2023-06-28 17:30:00|12653.7|12652.8|12651.2|12650.3|12654|12653.1|12651.1|12650.2|227
1687973700000|2023-06-28 17:35:00|12651.3|12650.4|12646.5|12645.6|12651.8|12650.9|12645.3|12644.4|208
1687974000000|2023-06-28 17:40:00|12646.4|12645.5|12646.5|12645.6|12647.6|12646.7|12643.5|12642.6|244
1687974300000|2023-06-28 17:45:00|12646.4|12645.5|12644.5|12643.6|12647.6|12646.7|12643.5|12642.6|269
1687974600000|2023-06-28 17:50:00|12644.4|12643.5|12646.6|12645.7|12647.3|12646.4|12643.8|12642.9|214
1687974900000|2023-06-28 17:55:00|12646.7|12645.8|12647.4|12646.5|12647.8|12646.9|12645.7|12644.8|189
1687975200000|2023-06-28 18:00:00|12647.3|12646.4|12647.1|12646.2|12648.3|12647.4|12646.5|12645.6|270
1687975500000|2023-06-28 18:05:00|12647.2|12646.3|12647.8|12646.9|12649.2|12648.3|12646.3|12645.4|208
1687975800000|2023-06-28 18:10:00|12647.7|12646.8|12649.6|12648.7|12650.5|12649.6|12647.7|12646.8|247
1687976100000|2023-06-28 18:15:00|12649.7|12648.8|12651.6|12650.7|12652.6|12651.7|12649.6|12648.7|175
1687976400000|2023-06-28 18:20:00|12651.7|12650.8|12651.2|12650.3|12653.3|12652.4|12650.9|12650|250
1687976700000|2023-06-28 18:25:00|12651.4|12650.5|12651|12650.1|12652.3|12651.4|12650.5|12649.6|206
1687977000000|2023-06-28 18:30:00|12650.8|12649.9|12650.7|12649.8|12651.4|12650.5|12650.5|12649.6|220
1687977300000|2023-06-28 18:35:00|12650.6|12649.7|12650.4|12649.5|12651.6|12650.7|12649.4|12648.5|191
1687977600000|2023-06-28 18:40:00|12650.5|12649.6|12651.6|12650.7|12653.1|12652.2|12649.5|12648.6|234
1687977900000|2023-06-28 18:45:00|12651.5|12650.6|12650.4|12649.5|12651.6|12650.7|12649.5|12648.6|231
1687978200000|2023-06-28 18:50:00|12650.3|12649.4|12649.3|12648.4|12650.4|12649.5|12648.5|12647.6|178
1687978500000|2023-06-28 18:55:00|12649.2|12648.3|12648.7|12647.8|12650.8|12649.9|12648.5|12647.6|270
1687978800000|2023-06-28 19:00:00|12648.6|12647.7|12646.6|12645.1|12648.7|12647.8|12646|12644.5|292
1687979100000|2023-06-28 19:05:00|12646.5|12645|12646.2|12645.3|12647.3|12645.9|12645.5|12644.2|199
1687979400000|2023-06-28 19:10:00|12646.3|12645.4|12647|12645.5|12647.6|12646.6|12645.4|12644|196
1687979700000|2023-06-28 19:15:00|12646.9|12645.4|12646.3|12645.4|12647.3|12646.4|12646.3|12645|158
1687980000000|2023-06-28 19:20:00|12646.4|12645.5|12645.5|12644.6|12646.8|12645.9|12645.3|12644.1|138
1687980300000|2023-06-28 19:25:00|12645.4|12644.5|12643.7|12642.2|12645.6|12644.7|12643.7|12642.2|124
1687980600000|2023-06-28 19:30:00|12643.8|12642.3|12644.2|12643.3|12645.5|12644.6|12642.9|12642|182
1687980900000|2023-06-28 19:35:00|12644.1|12643.2|12645.5|12644.6|12646.3|12645.4|12643.6|12642.7|177
1687981200000|2023-06-28 19:40:00|12645.4|12644.5|12644.4|12643.5|12645.5|12644.6|12644.2|12643.3|87
1687981500000|2023-06-28 19:45:00|12644.3|12643.4|12642.1|12641.2|12644.4|12643.5|12642.1|12641.2|133
1687981800000|2023-06-28 19:50:00|12641.6|12640.7|12642.1|12641.2|12642.7|12641.8|12641.2|12640.3|200
1687982100000|2023-06-28 19:55:00|12642.2|12641.3|12641.6|12640.7|12642.6|12641.7|12640.4|12639.5|147
1687982400000|2023-06-28 20:00:00|12641.7|12640.8|12641.5|12640.6|12643.6|12642.7|12641.3|12640.4|237
1687982700000|2023-06-28 20:05:00|12641.4|12640.5|12640.3|12639.4|12641.8|12640.9|12640.1|12639.2|64
1687983000000|2023-06-28 20:10:00|12640.2|12639.3|12639.4|12638.5|12640.3|12639.4|12639.2|12638.3|55
1687983300000|2023-06-28 20:15:00|12639.3|12638.4|12639.2|12638.3|12639.8|12638.9|12638.4|12637.5|60
1687983600000|2023-06-28 20:20:00|12639.3|12638.4|12638|12637.1|12639.3|12638.4|12637.9|12637|42
1687983900000|2023-06-28 20:25:00|12638.1|12637.2|12636.5|12635|12638.1|12637.2|12636.2|12635|62
1687984200000|2023-06-28 20:30:00|12636.6|12635.1|12636.3|12635.4|12636.6|12635.4|12635.6|12634.7|37
1687984500000|2023-06-28 20:35:00|12636.4|12635.5|12636.5|12635.6|12636.8|12635.7|12636.1|12635.2|32
1687984800000|2023-06-28 20:40:00|12636.4|12635.5|12637.2|12635.7|12638.2|12637|12636.4|12635.4|99
1687985100000|2023-06-28 20:45:00|12637.4|12635.9|12637.6|12636.7|12637.9|12636.8|12637.1|12635.6|97
1687985400000|2023-06-28 20:50:00|12637.7|12636.2|12636.4|12634.9|12637.7|12636.2|12636.3|12634.8|99
1687985700000|2023-06-28 20:55:00|12636.9|12634.5|12637.4|12633.3|12637.8|12634.8|12636.7|12633.1|160
1687986000000|2023-06-28 21:00:00|12639.7|12632.8|12645.9|12634|12645.9|12634|12639.7|12630.9|16
1687986300000|2023-06-28 21:05:00|12646.8|12634.9|12647.5|12635.6|12648.9|12637|12645.5|12633.6|30
1687986600000|2023-06-28 21:10:00|12647.6|12635.7|12647|12635.1|12647.8|12635.9|12646.9|12635|32
1687986900000|2023-06-28 21:15:00|12647.1|12635.2|12647|12635.1|12647.2|12635.3|12646.8|12634.9|10
1687987200000|2023-06-28 21:20:00|12646.9|12635|12641.6|12631.9|12647|12635.1|12640.4|12631.4|78
1687987500000|2023-06-28 21:25:00|12641.5|12631.8|12645.1|12633.4|12648.8|12636.9|12641.5|12631.8|106
1687987800000|2023-06-28 21:30:00|12645|12633.6|12643.9|12635.9|12645.2|12635.9|12641.4|12632.3|119
1687988100000|2023-06-28 21:35:00|12644|12636|12643.1|12635.5|12644|12636|12643.1|12635.4|60
1687988400000|2023-06-28 21:40:00|12643|12635.6|12642.5|12635.9|12643.3|12636.4|12642.5|12635.6|64
1687988700000|2023-06-28 21:45:00|12642.6|12636|12643.4|12633.7|12643.9|12636.1|12642|12633.6|142
1687989000000|2023-06-28 21:50:00|12643.5|12633.6|12643.3|12634|12643.5|12634.8|12642.3|12633.6|28
1687989300000|2023-06-28 21:55:00|12643.2|12634.1|12643.3|12633.3|12643.9|12634.3|12642.6|12633.3|66
1687989600000|2023-06-28 22:00:00|12643.4|12634.5|12642|12638|12643.5|12638.4|12641|12634|120
1687989900000|2023-06-28 22:05:00|12642.2|12638.4|12642.2|12639.2|12642.4|12639.6|12641.3|12637.9|62
1687990200000|2023-06-28 22:10:00|12642.1|12639.3|12642.4|12640.9|12642.4|12640.9|12641.6|12639.1|188
1687990500000|2023-06-28 22:15:00|12642.2|12640.7|12642|12640.5|12642.3|12640.8|12640.8|12639.3|108
1687990800000|2023-06-28 22:20:00|12641.9|12640.4|12641.1|12639.6|12642.1|12640.6|12640.8|12639.3|63
1687991100000|2023-06-28 22:25:00|12641.2|12639.7|12641.2|12639.7|12641.3|12640.1|12640.8|12639.3|69
1687991400000|2023-06-28 22:30:00|12641.1|12639.6|12640.2|12638.7|12641.1|12639.6|12639.8|12638.3|53
1687991700000|2023-06-28 22:35:00|12640.1|12638.6|12640.2|12638.7|12640.5|12639|12640.1|12638.6|46
1687992000000|2023-06-28 22:40:00|12640.1|12638.6|12640.8|12639.3|12641|12639.5|12640.1|12638.6|36
1687992300000|2023-06-28 22:45:00|12640.7|12639.2|12640.8|12639.3|12640.9|12639.4|12640.6|12639.1|28
1687992600000|2023-06-28 22:50:00|12640.9|12639.4|12640|12638.5|12641.2|12639.7|12639.9|12638.4|52
1687992900000|2023-06-28 22:55:00|12639.9|12638.4|12639.7|12638.2|12640.2|12638.7|12639.6|12638.1|55
1687993200000|2023-06-28 23:00:00|12639.8|12638.3|12641.4|12639.9|12641.6|12640.1|12639.7|12638.2|57
1687993500000|2023-06-28 23:05:00|12641.3|12639.8|12640.8|12639.3|12641.9|12640.4|12640.8|12639.3|92
1687993800000|2023-06-28 23:10:00|12640.9|12639.4|12641.7|12640.2|12642|12640.5|12640.9|12639.4|85
1687994100000|2023-06-28 23:15:00|12641.6|12640.1|12642.4|12641.5|12643.8|12642.8|12640.7|12639.2|156
1687994400000|2023-06-28 23:20:00|12642.5|12641.6|12644.1|12642.6|12644.2|12643|12642.3|12641.4|56
1687994700000|2023-06-28 23:25:00|12644.2|12642.7|12644.1|12642.6|12644.3|12642.8|12643.8|12642.3|41
1687995000000|2023-06-28 23:30:00|12644.2|12642.7|12644.5|12643|12645.4|12643.9|12643.6|12642.1|63
1687995300000|2023-06-28 23:35:00|12644.6|12643.1|12644.8|12643.9|12645.3|12643.9|12644.5|12643|50
1687995600000|2023-06-28 23:40:00|12644.9|12644|12644.8|12643.9|12646.8|12645.3|12644.7|12643.4|89
1687995900000|2023-06-28 23:45:00|12644.9|12644|12645|12643.5|12645.2|12644|12644.3|12643.1|94
1687996200000|2023-06-28 23:50:00|12644.6|12643.7|12644.3|12643.4|12645.1|12644.2|12644.2|12643.2|89
1687996500000|2023-06-28 23:55:00|12644.4|12643.5|12642.5|12641|12645.1|12643.9|12642.4|12640.9|103
1687996800000|2023-06-29 00:00:00|12642.6|12641.1|12637.4|12635.9|12643.1|12642.2|12634.4|12633.3|296
1687997100000|2023-06-29 00:05:00|12637.5|12636|12635.1|12633.6|12638.2|12636.7|12634.2|12632.7|191
1687997400000|2023-06-29 00:10:00|12635.2|12633.7|12634.6|12633.1|12636.3|12635.3|12634.4|12633.1|216
1687997700000|2023-06-29 00:15:00|12634.5|12633|12630|12629.1|12634.8|12633.7|12629.1|12627.9|239
1687998000000|2023-06-29 00:20:00|12630.1|12629.2|12631.6|12630.1|12632.2|12630.7|12629.9|12629|185
1687998300000|2023-06-29 00:25:00|12631.5|12630|12630.4|12628.9|12632.5|12631|12630.3|12628.8|296
1687998600000|2023-06-29 00:30:00|12630.3|12628.8|12631.1|12630.2|12632.2|12630.7|12630.2|12628.7|204
1687998900000|2023-06-29 00:35:00|12631|12630.1|12629.3|12627.8|12631.7|12630.5|12629.2|12627.7|174
1687999200000|2023-06-29 00:40:00|12629.4|12627.9|12628.1|12627.2|12629.7|12628.3|12626|12625.1|176
1687999500000|2023-06-29 00:45:00|12628|12627.1|12628.1|12627.2|12629.3|12628.4|12627.5|12626.6|191
1687999800000|2023-06-29 00:50:00|12628.2|12627.3|12632.8|12631.9|12633.1|12632.2|12626.9|12626|271
1688000100000|2023-06-29 00:55:00|12632.9|12632|12634.9|12634|12635.5|12634.6|12631.1|12629.9|218
1688000400000|2023-06-29 01:00:00|12635|12634.1|12636.2|12635.3|12636.3|12635.3|12634.1|12633|270
1688000700000|2023-06-29 01:05:00|12636.1|12635.2|12637.3|12636.4|12638.3|12637|12635.3|12634.1|245
1688001000000|2023-06-29 01:10:00|12637.4|12636.5|12638.1|12636.6|12638.9|12638|12637.1|12636.2|272
1688001300000|2023-06-29 01:15:00|12638.2|12636.7|12645.2|12644.3|12645.8|12644.9|12637.5|12636|412
1688001600000|2023-06-29 01:20:00|12645.1|12644.2|12646.6|12645.1|12647.1|12645.8|12643.2|12642.2|356
1688001900000|2023-06-29 01:25:00|12646.7|12645.2|12645.6|12644.7|12647.2|12646.3|12645.5|12644.3|270
1688002200000|2023-06-29 01:30:00|12645.7|12644.8|12644.4|12642.9|12647.2|12646.2|12644.2|12642.9|444
1688002500000|2023-06-29 01:35:00|12644.3|12642.8|12644.1|12643.2|12646.1|12645.2|12643.5|12642.6|287
1688002800000|2023-06-29 01:40:00|12644|12643.1|12640.1|12638.6|12645.1|12644.2|12640|12638.5|335
1688003100000|2023-06-29 01:45:00|12640.2|12638.7|12640.4|12639.5|12642.7|12641.8|12638.5|12637.6|317
1688003400000|2023-06-29 01:50:00|12640.5|12639.6|12640.5|12639.6|12642.7|12641.6|12639.9|12639|236
1688003700000|2023-06-29 01:55:00|12640.3|12639.4|12638|12636.5|12640.3|12639.4|12637.4|12636.3|361
1688004000000|2023-06-29 02:00:00|12638.1|12636.6|12631.6|12630.7|12638.8|12637.3|12630.8|12629.9|439
1688004300000|2023-06-29 02:05:00|12631.5|12630.6|12630.7|12629.2|12632.7|12631.8|12629.4|12628.5|368
1688004600000|2023-06-29 02:10:00|12630.8|12629.3|12629.3|12628.4|12632.5|12631|12628.4|12627.5|401
1688004900000|2023-06-29 02:15:00|12629.2|12628.3|12630.2|12629.3|12630.4|12629.5|12628.2|12627.3|281
1688005200000|2023-06-29 02:20:00|12630.4|12629.5|12632.4|12631.5|12633.3|12632.4|12630.4|12629.5|292
1688005500000|2023-06-29 02:25:00|12632.6|12631.7|12634.2|12633.3|12634.8|12633.9|12632|12631.1|291
1688005800000|2023-06-29 02:30:00|12634|12633.1|12635.8|12634.9|12636.1|12635.2|12633.7|12632.8|253
1688006100000|2023-06-29 02:35:00|12635.5|12634.6|12635.1|12634.2|12636.6|12635.7|12635.1|12634.2|172
1688006400000|2023-06-29 02:40:00|12635.2|12634.3|12635|12634.1|12635.4|12634.5|12634|12633.1|184
1688006700000|2023-06-29 02:45:00|12635.1|12634.2|12635|12634.1|12635.7|12634.8|12634.2|12633.3|165
1688007000000|2023-06-29 02:50:00|12635.1|12634.2|12632.3|12631.4|12635.1|12634.2|12630.8|12629.9|177
1688007300000|2023-06-29 02:55:00|12632.2|12631.3|12627.1|12626.2|12633.1|12632.2|12626.3|12625.4|257
1688007600000|2023-06-29 03:00:00|12627.2|12626.3|12627.1|12626.2|12628.5|12627.3|12625.3|12623.8|218
1688007900000|2023-06-29 03:05:00|12627|12626.1|12624.8|12623.9|12627.4|12626.5|12623.8|12622.9|143
1688008200000|2023-06-29 03:10:00|12624.9|12624|12626.2|12625.3|12627.9|12627|12624.5|12623.6|184
1688008500000|2023-06-29 03:15:00|12626.1|12625.2|12626.7|12625.8|12627.4|12626.4|12625.4|12624.2|233
1688008800000|2023-06-29 03:20:00|12626.4|12625.5|12628.8|12627.3|12630.1|12628.6|12625.3|12624.4|207
1688009100000|2023-06-29 03:25:00|12628.7|12627.2|12627.2|12625.7|12628.7|12627.5|12626.4|12625.5|226
1688009400000|2023-06-29 03:30:00|12627|12625.5|12626.4|12624.9|12627.2|12625.7|12625.3|12624.1|245
1688009700000|2023-06-29 03:35:00|12626.5|12625|12622.3|12621.4|12626.5|12625.1|12621.3|12620.4|227
1688010000000|2023-06-29 03:40:00|12622.2|12621.3|12623.6|12622.1|12623.9|12622.4|12621.9|12621|202
1688010300000|2023-06-29 03:45:00|12623.5|12622|12622.8|12621.9|12624.7|12623.4|12622.3|12621.1|199
1688010600000|2023-06-29 03:50:00|12622.9|12622|12625|12624.1|12625.1|12624.2|12622.2|12621.3|145
1688010900000|2023-06-29 03:55:00|12624.9|12624|12626.2|12625.3|12626.4|12625.5|12624.3|12623.4|144
1688011200000|2023-06-29 04:00:00|12626.3|12625.4|12625.9|12625|12626.7|12625.8|12624.8|12623.9|165
1688011500000|2023-06-29 04:05:00|12626|12625.1|12626.1|12625.2|12626.5|12625.6|12625.4|12624.5|132
1688011800000|2023-06-29 04:10:00|12626|12625.1|12625|12624.1|12627|12626.1|12624.7|12623.8|181
1688012100000|2023-06-29 04:15:00|12624.9|12624|12623.7|12622.8|12625.1|12624.2|12623.1|12621.6|101
1688012400000|2023-06-29 04:20:00|12623.6|12622.7|12624.1|12622.6|12624.6|12623.2|12622.9|12622|179
1688012700000|2023-06-29 04:25:00|12624.2|12622.7|12624.4|12623.5|12625.3|12624.3|12624.1|12622.7|160
1688013000000|2023-06-29 04:30:00|12624.5|12623.6|12624|12623.1|12625.1|12624.2|12623.1|12622.2|178
1688013300000|2023-06-29 04:35:00|12624.1|12623.2|12625|12624.1|12625.1|12624.2|12623.3|12622.4|159
1688013600000|2023-06-29 04:40:00|12625.1|12624.2|12625.6|12624.7|12627.1|12626.2|12624.5|12623.6|155
1688013900000|2023-06-29 04:45:00|12625.7|12624.8|12624.4|12623.5|12626.9|12626|12624.2|12623.3|176
1688014200000|2023-06-29 04:50:00|12624.3|12623.4|12624.2|12622.7|12624.8|12623.5|12622.9|12621.9|247
1688014500000|2023-06-29 04:55:00|12624|12623.1|12621.2|12619.7|12624.4|12623.3|12618.1|12616.6|301
1688014800000|2023-06-29 05:00:00|12621.3|12619.8|12619|12617.5|12621.7|12620.2|12618.6|12617.1|266
1688015100000|2023-06-29 05:05:00|12619.1|12617.6|12621.8|12620.3|12621.8|12620.6|12619.1|12617.6|250
1688015400000|2023-06-29 05:10:00|12621.3|12620.4|12617.8|12616.3|12622|12620.6|12617|12615.5|283
1688015700000|2023-06-29 05:15:00|12617.7|12616.2|12619.4|12617.9|12620.8|12619.3|12617.3|12615.8|251
1688016000000|2023-06-29 05:20:00|12619.3|12617.8|12615.7|12614.8|12619.4|12617.9|12615.4|12614.5|238
1688016300000|2023-06-29 05:25:00|12615.6|12614.7|12618.6|12617.1|12619.6|12618.7|12615.6|12614.7|180
1688016600000|2023-06-29 05:30:00|12618.5|12617|12623.9|12623|12624|12623.1|12618.3|12617|467
1688016900000|2023-06-29 05:35:00|12624.1|12623.2|12626.6|12625.7|12626.6|12625.7|12623.2|12621.8|199
1688017200000|2023-06-29 05:40:00|12626.3|12625.4|12619.5|12618.6|12627.3|12626.4|12618.9|12618|302
1688017500000|2023-06-29 05:45:00|12619.3|12618.4|12617.1|12615.6|12621.3|12620|12617.1|12615.6|278
1688017800000|2023-06-29 05:50:00|12617.5|12616|12620.4|12618.9|12620.5|12619|12617.4|12615.9|179
1688018100000|2023-06-29 05:55:00|12620.3|12618.8|12626.4|12624.9|12626.6|12625.1|12620.3|12618.8|330
1688018400000|2023-06-29 06:00:00|12626.2|12624.7|12626|12625.1|12627.5|12626.3|12621.4|12620.5|403
1688018700000|2023-06-29 06:05:00|12626.3|12624.8|12628.9|12628|12631.9|12630.7|12625.9|12624.4|394
1688019000000|2023-06-29 06:10:00|12628.8|12627.9|12631.4|12629.9|12632.1|12631|12627.3|12626.4|355
1688019300000|2023-06-29 06:15:00|12631.1|12629.6|12629.5|12628.6|12631.8|12630.7|12626.4|12624.9|261
1688019600000|2023-06-29 06:20:00|12629.4|12628.5|12626.6|12625.7|12629.6|12628.7|12626.5|12625.6|218
1688019900000|2023-06-29 06:25:00|12626.4|12625.5|12622.7|12621.8|12627.7|12626.4|12619.9|12619|377
1688020200000|2023-06-29 06:30:00|12622.6|12621.7|12620.4|12619.5|12625|12624.1|12617.7|12616.8|408
1688020500000|2023-06-29 06:35:00|12620.5|12619.6|12626.4|12625.5|12626.4|12625.5|12617.3|12616.4|505
1688020800000|2023-06-29 06:40:00|12626.5|12625.6|12624.9|12624|12630|12629.1|12624.6|12623.7|434
1688021100000|2023-06-29 06:45:00|12624.7|12623.8|12633.5|12632.6|12633.7|12632.8|12624.3|12623.4|309
1688021400000|2023-06-29 06:50:00|12633.6|12632.7|12631.6|12630.7|12634.3|12633.4|12629.1|12628.2|234
1688021700000|2023-06-29 06:55:00|12631.3|12630.4|12635.9|12635|12635.9|12635|12631|12630.1|307
1688022000000|2023-06-29 07:00:00|12635.3|12634.4|12637|12636.1|12640.6|12639.7|12633.1|12632.2|742
1688022300000|2023-06-29 07:05:00|12636.9|12636|12638.9|12638|12639.2|12638.3|12634.7|12633.4|432
1688022600000|2023-06-29 07:10:00|12639|12638.1|12639.8|12638.9|12641.9|12640.4|12636.8|12635.6|459
1688022900000|2023-06-29 07:15:00|12639.7|12638.8|12643.3|12641.8|12644.3|12643.2|12637.2|12636.3|512
1688023200000|2023-06-29 07:20:00|12643|12641.5|12643.9|12643|12645|12644.1|12641.1|12639.9|387
1688023500000|2023-06-29 07:25:00|12644|12643.1|12641.6|12640.7|12644|12643.1|12639.9|12639|318
1688023800000|2023-06-29 07:30:00|12641.7|12640.8|12639.8|12638.9|12642.2|12641.3|12638.8|12637.9|415
1688024100000|2023-06-29 07:35:00|12639.9|12639|12641.1|12640.2|12643.6|12642.7|12638.9|12638|554
1688024400000|2023-06-29 07:40:00|12641|12640.1|12640.2|12639.3|12641.3|12640.4|12636.6|12635.7|335
1688024700000|2023-06-29 07:45:00|12640.5|12639.6|12642.3|12640.8|12643.8|12642.9|12639.2|12638.3|303
1688025000000|2023-06-29 07:50:00|12642.2|12640.7|12641.7|12640.8|12642.2|12641.2|12638.8|12637.9|277
1688025300000|2023-06-29 07:55:00|12641.8|12640.9|12646.4|12645.5|12649.9|12649|12641.6|12640.7|377
1688025600000|2023-06-29 08:00:00|12646.5|12645.6|12648.4|12647.5|12648.9|12648|12644.6|12643.7|472
1688025900000|2023-06-29 08:05:00|12648.2|12647.3|12646.8|12645.9|12651.8|12650.9|12646.7|12645.8|302
1688026200000|2023-06-29 08:10:00|12647|12646.1|12650.2|12649.3|12652.8|12651.9|12645.2|12644.3|404
1688026500000|2023-06-29 08:15:00|12650.3|12649.4|12653.8|12652.9|12653.9|12653|12648.2|12647.3|568
1688026800000|2023-06-29 08:20:00|12653.9|12653|12646.4|12645.5|12654.4|12653.5|12645|12644.1|410
1688027100000|2023-06-29 08:25:00|12646.2|12645.3|12649.2|12647.7|12650.2|12648.7|12644.6|12643.7|355
1688027400000|2023-06-29 08:30:00|12649.3|12647.8|12641.7|12640.8|12650.2|12648.7|12636|12634.7|384
1688027700000|2023-06-29 08:35:00|12642|12641.1|12646.6|12645.7|12646.8|12645.9|12641.8|12640.9|281
1688028000000|2023-06-29 08:40:00|12646.8|12645.9|12646.9|12646|12651.5|12650.6|12646.6|12645.7|296
1688028300000|2023-06-29 08:45:00|12646.8|12645.9|12648.3|12647.4|12650.9|12650|12644.6|12643.7|347
1688028600000|2023-06-29 08:50:00|12648.2|12647.3|12644.7|12643.8|12649|12648.1|12643.5|12642.6|243
1688028900000|2023-06-29 08:55:00|12644.6|12643.7|12646.7|12645.8|12649.8|12648.9|12644.6|12643.7|262
1688029200000|2023-06-29 09:00:00|12646.6|12645.7|12642.7|12641.8|12646.8|12645.9|12642.5|12641.6|259
1688029500000|2023-06-29 09:05:00|12642.6|12641.7|12646.4|12645.5|12646.5|12645.6|12642.6|12641.7|254
1688029800000|2023-06-29 09:10:00|12646.5|12645.6|12644.8|12643.9|12649.5|12648.6|12644.8|12643.9|210
1688030100000|2023-06-29 09:15:00|12644.5|12643.6|12643.7|12642.8|12644.9|12644|12642.4|12641.5|247
1688030400000|2023-06-29 09:20:00|12643.6|12642.7|12640.6|12639.1|12643.9|12642.9|12640.6|12639.1|321
1688030700000|2023-06-29 09:25:00|12640.5|12639|12640.6|12639.7|12642|12641.1|12637.3|12636.4|280
1688031000000|2023-06-29 09:30:00|12640.4|12639.5|12643.7|12642.8|12644.1|12643.2|12638.8|12637.9|292
1688031300000|2023-06-29 09:35:00|12643.8|12642.9|12642.1|12641.2|12643.9|12643|12641.6|12640.5|263
1688031600000|2023-06-29 09:40:00|12642.2|12641.3|12643.2|12642.3|12643.5|12642.6|12638.8|12637.9|268
1688031900000|2023-06-29 09:45:00|12643.1|12642.2|12643.8|12642.9|12646.2|12645.3|12642.2|12641.3|292
1688032200000|2023-06-29 09:50:00|12643.3|12642.4|12647.4|12646.5|12647.9|12646.9|12642.9|12642|200
1688032500000|2023-06-29 09:55:00|12647.5|12646.6|12647|12646.1|12649.4|12648.1|12645.9|12644.9|322
1688032800000|2023-06-29 10:00:00|12646.9|12646|12645.6|12644.7|12649.9|12649|12645.5|12644.6|281
1688033100000|2023-06-29 10:05:00|12645.5|12644.6|12642.4|12641.5|12646.8|12645.9|12641.8|12640.3|292
1688033400000|2023-06-29 10:10:00|12642.3|12641.4|12647.6|12646.7|12647.7|12646.8|12642|12641.1|260
1688033700000|2023-06-29 10:15:00|12647.4|12646.5|12651.9|12651|12654.8|12653.9|12646.7|12645.8|308
1688034000000|2023-06-29 10:20:00|12651.8|12650.9|12654.6|12653.7|12655.8|12654.6|12650.7|12649.8|290
1688034300000|2023-06-29 10:25:00|12654.7|12653.8|12655.7|12654.8|12658.8|12657.9|12652.6|12651.7|381
1688034600000|2023-06-29 10:30:00|12655.8|12654.9|12664.7|12663.8|12664.9|12664|12655.6|12654.7|310
1688034900000|2023-06-29 10:35:00|12664.8|12663.9|12657.8|12656.9|12664.8|12663.9|12657.5|12656.6|195
1688035200000|2023-06-29 10:40:00|12657.7|12656.8|12658.1|12657.2|12659.8|12658.9|12656.9|12656|224
1688035500000|2023-06-29 10:45:00|12658.2|12657.3|12655.3|12654.4|12658.3|12657.4|12653.9|12653|244
1688035800000|2023-06-29 10:50:00|12655.4|12654.5|12653.8|12652.9|12656.2|12655.3|12652.9|12652|194
1688036100000|2023-06-29 10:55:00|12653.9|12653|12656.5|12655.6|12656.6|12655.7|12652.6|12651.7|267
1688036400000|2023-06-29 11:00:00|12656.4|12655.5|12652.6|12651.7|12658.6|12657.7|12652.4|12651.5|204
1688036700000|2023-06-29 11:05:00|12652.7|12651.8|12654.3|12653.4|12654.3|12653.4|12649.9|12649|178
1688037000000|2023-06-29 11:10:00|12654.2|12653.3|12654.5|12653.6|12658.2|12657.3|12653.1|12652.2|243
1688037300000|2023-06-29 11:15:00|12654.4|12653.5|12654.4|12653.5|12655.7|12654.8|12652.7|12651.8|207
1688037600000|2023-06-29 11:20:00|12654.5|12653.6|12658.5|12657.6|12659.2|12658.3|12654.3|12653.4|204
1688037900000|2023-06-29 11:25:00|12658.6|12657.7|12657.2|12656.3|12659.9|12659|12656.3|12655.4|268
1688038200000|2023-06-29 11:30:00|12657.3|12656.4|12658.5|12657.6|12658.8|12657.9|12653.5|12652.6|312
1688038500000|2023-06-29 11:35:00|12658.4|12657.5|12655.7|12654.8|12658.4|12657.5|12654.2|12653.3|257
1688038800000|2023-06-29 11:40:00|12655.6|12654.7|12654.6|12653.7|12655.7|12654.8|12652|12651.1|192
1688039100000|2023-06-29 11:45:00|12654.5|12653.6|12656.8|12655.9|12658.3|12657.4|12653.7|12652.8|284
1688039400000|2023-06-29 11:50:00|12656.6|12655.7|12655.9|12655|12657.3|12656.4|12653|12652.1|283
1688039700000|2023-06-29 11:55:00|12656.1|12655.2|12656.3|12655.4|12659.7|12658.8|12655.8|12654.9|229
1688040000000|2023-06-29 12:00:00|12656.2|12655.3|12661.8|12660.9|12661.9|12661|12653.6|12652.4|427
1688040300000|2023-06-29 12:05:00|12661.7|12660.8|12659.5|12658.6|12663|12662.1|12659.4|12658.5|332
1688040600000|2023-06-29 12:10:00|12659.4|12658.5|12664.9|12664|12667.4|12666.5|12658.6|12657.7|349
1688040900000|2023-06-29 12:15:00|12665|12664.1|12664.6|12663.7|12665.8|12664.9|12659.7|12658.8|323
1688041200000|2023-06-29 12:20:00|12664.5|12663.6|12663.5|12662.6|12664.7|12663.8|12661.6|12660.1|343
1688041500000|2023-06-29 12:25:00|12663.4|12662.5|12663.3|12657.2|12664.7|12663.3|12660.1|12657.2|457
1688041800000|2023-06-29 12:30:00|12661.3|12657.3|12627|12625.5|12662.1|12657.3|12623.1|12621.6|1597
1688042100000|2023-06-29 12:35:00|12626.9|12625.4|12628.9|12627.4|12629|12627.5|12615.9|12615|1059
1688042400000|2023-06-29 12:40:00|12628.8|12627.3|12627|12625.5|12629.7|12628.8|12617.3|12616.1|764
1688042700000|2023-06-29 12:45:00|12626.9|12625.4|12618.7|12617.8|12627.6|12626.1|12618.7|12617.7|718
1688043000000|2023-06-29 12:50:00|12618.6|12617.7|12605.2|12603.7|12619.9|12618.4|12605.2|12603.7|674
1688043300000|2023-06-29 12:55:00|12605.4|12603.9|12607|12606.1|12607|12606.1|12601.2|12599.7|864
1688043600000|2023-06-29 13:00:00|12607.1|12606.2|12610.7|12609.2|12611.5|12610|12601.8|12600.7|834
1688043900000|2023-06-29 13:05:00|12610.8|12609.3|12608.3|12606.8|12618.4|12616.9|12607.7|12606.2|749
1688044200000|2023-06-29 13:10:00|12608.5|12607|12605.6|12604.1|12610.5|12609|12604.7|12603.2|621
1688044500000|2023-06-29 13:15:00|12605.2|12603.7|12615.1|12613.6|12615.6|12614.4|12604.6|12603.1|601
1688044800000|2023-06-29 13:20:00|12615.2|12613.7|12611.8|12610.3|12618|12616.5|12611.8|12610.3|538
1688045100000|2023-06-29 13:25:00|12612.1|12610.6|12604.5|12603|12612.1|12610.6|12601.7|12600.2|554
1688045400000|2023-06-29 13:30:00|12604.1|12602.6|12599.1|12597.6|12604.7|12603.2|12591.9|12590.4|665
1688045700000|2023-06-29 13:35:00|12599.2|12597.7|12601.9|12600.4|12605.6|12604.1|12598|12596.5|661
1688046000000|2023-06-29 13:40:00|12601.4|12599.9|12593|12592.1|12603.1|12601.6|12591.9|12590.7|631
1688046300000|2023-06-29 13:45:00|12593.1|12592.2|12596.6|12595.7|12599.3|12597.8|12592|12591.1|761
1688046600000|2023-06-29 13:50:00|12597.1|12595.6|12596.4|12594.9|12599.4|12598|12593.8|12592.9|590
1688046900000|2023-06-29 13:55:00|12596.8|12595.3|12598.9|12597.4|12603.4|12601.9|12594.9|12593.4|611
1688047200000|2023-06-29 14:00:00|12599|12597.5|12607.9|12607|12609.3|12608|12598.8|12597.3|684
1688047500000|2023-06-29 14:05:00|12608|12607.1|12606.6|12605.7|12615|12613.9|12601.5|12600.6|790
1688047800000|2023-06-29 14:10:00|12606.5|12605.6|12619.6|12618.7|12619.7|12618.8|12604.3|12602.9|835
1688048100000|2023-06-29 14:15:00|12619.7|12618.8|12619.9|12619|12627|12626.1|12616|12615.1|706
1688048400000|2023-06-29 14:20:00|12620.2|12619.3|12620.5|12619.6|12624.8|12623.9|12619.5|12618.6|700
1688048700000|2023-06-29 14:25:00|12620.6|12619.7|12621.6|12620.7|12632|12631.1|12620.1|12619.2|712
1688049000000|2023-06-29 14:30:00|12621.5|12620.6|12619.4|12618.5|12622.2|12621.3|12615.3|12614.4|706
1688049300000|2023-06-29 14:35:00|12619.2|12618.3|12619.5|12618.6|12620.8|12619.9|12614.7|12613.8|604
1688049600000|2023-06-29 14:40:00|12619.4|12618.5|12615.5|12614.6|12623.5|12622.6|12615.5|12614.6|683
1688049900000|2023-06-29 14:45:00|12615.1|12614.2|12620.5|12619.6|12621.5|12620.6|12610.5|12609.6|651
1688050200000|2023-06-29 14:50:00|12620.6|12619.7|12618.5|12617.6|12626.3|12625.4|12616|12615.1|667
1688050500000|2023-06-29 14:55:00|12619|12618.1|12618.4|12617.5|12620.8|12619.9|12616.4|12615.5|525
1688050800000|2023-06-29 15:00:00|12618.3|12617.4|12620.2|12619.3|12620.4|12619.5|12615.3|12614.4|532
1688051100000|2023-06-29 15:05:00|12620.3|12619.4|12615.3|12614.4|12624.4|12623.5|12615.3|12614.4|490
1688051400000|2023-06-29 15:10:00|12615.2|12614.3|12610.6|12609.1|12616|12615.1|12610.2|12609|425
1688051700000|2023-06-29 15:15:00|12610.8|12609.9|12612.5|12611.6|12613.8|12612.5|12609.6|12608.1|356
1688052000000|2023-06-29 15:20:00|12612.8|12611.3|12613.4|12612.5|12614.7|12613.8|12609.4|12608.5|481
1688052300000|2023-06-29 15:25:00|12613.6|12612.7|12613.6|12612.7|12616.3|12615.4|12612.4|12611.5|287
1688052600000|2023-06-29 15:30:00|12613.8|12612.9|12610.5|12609.6|12613.9|12613|12609.7|12608.8|435
1688052900000|2023-06-29 15:35:00|12610.6|12609.7|12610.7|12609.8|12611.4|12610.5|12605.2|12604.3|486
1688053200000|2023-06-29 15:40:00|12610.8|12609.9|12612.8|12611.9|12614|12613.1|12609.5|12608.6|419
1688053500000|2023-06-29 15:45:00|12612.9|12612|12612.7|12611.8|12614.8|12613.9|12611.4|12610.5|362
1688053800000|2023-06-29 15:50:00|12612.6|12611.7|12615.3|12614.4|12617.7|12616.8|12612.6|12611.7|466
1688054100000|2023-06-29 15:55:00|12615.4|12614.5|12615.8|12614.9|12617.8|12616.9|12614.1|12613.2|361
1688054400000|2023-06-29 16:00:00|12615.7|12614.8|12617.9|12617|12617.9|12617|12614.7|12613.8|368
1688054700000|2023-06-29 16:05:00|12618|12617.1|12619.5|12618.6|12620.4|12619.5|12615.7|12614.8|339
1688055000000|2023-06-29 16:10:00|12619.4|12618.5|12617.9|12617|12619.7|12618.8|12615.6|12614.7|415
1688055300000|2023-06-29 16:15:00|12618|12617.1|12617.7|12616.8|12618.6|12617.5|12615.5|12614.6|384
1688055600000|2023-06-29 16:20:00|12617.8|12616.9|12619.7|12618.8|12620.3|12619.4|12617.5|12616.6|330
1688055900000|2023-06-29 16:25:00|12619.6|12618.7|12620.7|12619.8|12621.3|12620.4|12616.3|12615.4|451
1688056200000|2023-06-29 16:30:00|12620.8|12619.9|12619.6|12618.7|12621.3|12620.4|12619|12618.1|322
1688056500000|2023-06-29 16:35:00|12619.7|12618.8|12619.9|12619|12620.8|12619.9|12618.7|12617.8|341
1688056800000|2023-06-29 16:40:00|12620|12619.1|12622.1|12621.2|12624|12623.1|12619.6|12618.7|290
1688057100000|2023-06-29 16:45:00|12622|12621.1|12621.7|12620.8|12622|12621.1|12619.8|12618.9|305
1688057400000|2023-06-29 16:50:00|12621.6|12620.7|12623.9|12623|12625.2|12624.3|12621.6|12620.7|260
1688057700000|2023-06-29 16:55:00|12624|12623.1|12624.1|12623.2|12628.2|12627|12621.8|12620.9|341
1688058000000|2023-06-29 17:00:00|12624.2|12623.3|12624|12623.1|12625.3|12624.4|12621.8|12620.9|209
1688058300000|2023-06-29 17:05:00|12623.8|12622.9|12623.7|12622.8|12624.1|12623.2|12621.7|12620.8|325
1688058600000|2023-06-29 17:10:00|12623.8|12622.9|12621.7|12620.8|12624.8|12623.9|12621.3|12620.4|264
1688058900000|2023-06-29 17:15:00|12621.8|12620.9|12618.6|12617.7|12622.4|12621.5|12617.1|12616.2|292
1688059200000|2023-06-29 17:20:00|12618.7|12617.8|12619.4|12618.5|12620.5|12619.6|12617.7|12616.8|279
1688059500000|2023-06-29 17:25:00|12619.3|12618.4|12619.7|12618.8|12622.1|12621.2|12618.6|12617.7|363
1688059800000|2023-06-29 17:30:00|12619.6|12618.7|12617.7|12616.8|12621.4|12620.5|12617.5|12616.6|275
1688060100000|2023-06-29 17:35:00|12617.6|12616.7|12618.3|12617.4|12618.3|12617.4|12615.5|12614.6|257
1688060400000|2023-06-29 17:40:00|12618.2|12617.3|12616.5|12615.6|12619.6|12618.7|12616.2|12615.3|195
1688060700000|2023-06-29 17:45:00|12616.6|12615.7|12619.5|12618.6|12619.8|12618.9|12616.4|12615.5|165
1688061000000|2023-06-29 17:50:00|12619.6|12618.7|12618.6|12617.7|12619.7|12618.8|12618.2|12617.3|200
1688061300000|2023-06-29 17:55:00|12618.7|12617.8|12615.8|12614.9|12619.4|12618.5|12613.6|12612.7|239
1688061600000|2023-06-29 18:00:00|12615.7|12614.8|12613.7|12612.8|12616.8|12615.9|12613.5|12612.6|279
1688061900000|2023-06-29 18:05:00|12613.8|12612.9|12613.2|12612.3|12614.4|12613.5|12611.7|12610.8|287
1688062200000|2023-06-29 18:10:00|12612.9|12612|12613.9|12613|12614.5|12613.6|12612.5|12611.6|210
1688062500000|2023-06-29 18:15:00|12614|12613.1|12612.8|12611.9|12615.6|12614.7|12612.6|12611.7|206
1688062800000|2023-06-29 18:20:00|12612.7|12611.8|12614.9|12614|12616.1|12615.2|12612.7|12611.8|192
1688063100000|2023-06-29 18:25:00|12614.7|12613.8|12616.7|12615.8|12616.8|12615.9|12613|12612.1|201
1688063400000|2023-06-29 18:30:00|12616.8|12615.9|12618.7|12617.8|12619.2|12618.3|12616.7|12615.8|241
1688063700000|2023-06-29 18:35:00|12618.8|12617.9|12619|12618.1|12621.2|12620.3|12618.6|12617.7|194
1688064000000|2023-06-29 18:40:00|12618.9|12618|12617.1|12616.2|12618.9|12618|12616.7|12615.8|102
1688064300000|2023-06-29 18:45:00|12617|12616.1|12612|12611.1|12617|12616.1|12612|12611.1|136
1688064600000|2023-06-29 18:50:00|12612.1|12611.2|12611|12610.1|12612.1|12611.2|12609.9|12609|140
1688064900000|2023-06-29 18:55:00|12611.1|12610.2|12614.1|12613.2|12616.3|12615.4|12611|12610.1|221
1688065200000|2023-06-29 19:00:00|12614|12613.1|12615.1|12614.2|12615.6|12614.7|12614|12613.1|77
1688065500000|2023-06-29 19:05:00|12615.2|12614.3|12614.3|12613.4|12615.9|12615|12613.3|12612.4|112
1688065800000|2023-06-29 19:10:00|12614.2|12613.3|12614.6|12613.7|12615.1|12614.2|12613.4|12612.5|124
1688066100000|2023-06-29 19:15:00|12614.7|12613.8|12613.8|12612.9|12614.7|12613.8|12612.1|12611.2|158
1688066400000|2023-06-29 19:20:00|12613.9|12613|12613|12612.1|12614.1|12613.2|12612.1|12611.2|162
1688066700000|2023-06-29 19:25:00|12612.9|12612|12615.2|12614.3|12616.3|12615.4|12612.8|12611.9|146
1688067000000|2023-06-29 19:30:00|12615.1|12614.2|12615.2|12614.3|12616.2|12615|12615|12614.1|79
1688067300000|2023-06-29 19:35:00|12615.1|12614.2|12614.2|12613.3|12616.9|12616|12614.2|12613.3|165
1688067600000|2023-06-29 19:40:00|12614.3|12613.4|12611.8|12610.9|12615.3|12614.4|12611.7|12610.8|139
1688067900000|2023-06-29 19:45:00|12611.7|12610.8|12611.8|12610.9|12612.9|12612|12610.7|12609.8|241
1688068200000|2023-06-29 19:50:00|12611.4|12610.5|12612|12611.1|12612.8|12611.9|12611|12610.1|192
1688068500000|2023-06-29 19:55:00|12611.5|12610.6|12614.6|12613.7|12615.1|12614.2|12611.3|12610.4|234
1688068800000|2023-06-29 20:00:00|12614.5|12613.6|12614.4|12613.5|12615.5|12614.6|12612.9|12612|180
1688069100000|2023-06-29 20:05:00|12614.5|12613.6|12613.1|12612.2|12614.8|12613.9|12612.8|12611.9|122
1688069400000|2023-06-29 20:10:00|12613|12612.1|12613.3|12611.8|12613.8|12612.9|12612.7|12611.7|149
1688069700000|2023-06-29 20:15:00|12613.2|12611.7|12612.7|12611.8|12613.6|12612.4|12612.7|12611.4|76
1688070000000|2023-06-29 20:20:00|12612.6|12611.7|12610.7|12609.2|12612.6|12611.7|12610.7|12609.2|90
1688070300000|2023-06-29 20:25:00|12610.6|12609.1|12609.7|12608.8|12610.7|12609.5|12609.4|12608.2|59
1688070600000|2023-06-29 20:30:00|12609.8|12608.9|12612.4|12611.5|12612.8|12611.5|12609.7|12608.8|155
1688070900000|2023-06-29 20:35:00|12612.5|12611.6|12612.7|12611.8|12613.9|12612.6|12612.4|12611.2|110
1688071200000|2023-06-29 20:40:00|12612.8|12611.9|12611.5|12610.6|12613.4|12612.2|12611.4|12610.3|87
1688071500000|2023-06-29 20:45:00|12611.9|12610.4|12611.5|12610|12611.9|12610.5|12611.1|12609.6|58
1688071800000|2023-06-29 20:50:00|12611.6|12610.1|12611|12610.1|12611.9|12610.4|12611|12609.7|79
1688072100000|2023-06-29 20:55:00|12611.4|12609.6|12616.2|12609.8|12616.3|12611.4|12610.6|12608|332
1688072400000|2023-06-29 21:00:00|12617.7|12608.6|12617.4|12605.5|12619.7|12608.6|12617.4|12605.5|27
1688072700000|2023-06-29 21:05:00|12617.1|12605.2|12617.7|12605.8|12617.9|12606|12615.2|12604.3|47
1688073000000|2023-06-29 21:10:00|12617.8|12605.9|12617.6|12605.7|12617.9|12606|12616.7|12605.3|18
1688073300000|2023-06-29 21:15:00|12617.8|12605.9|12616.2|12604.9|12617.8|12605.9|12616|12604.5|28
1688073600000|2023-06-29 21:20:00|12616.1|12605.5|12618.6|12606.8|12619.3|12607.7|12615.3|12604.4|47
1688073900000|2023-06-29 21:25:00|12618.5|12606.9|12618.6|12607.6|12620.3|12608.7|12618.3|12606.9|39
1688074200000|2023-06-29 21:30:00|12618.5|12607.8|12617.7|12611.2|12618.8|12611.2|12617.7|12607.6|41
1688074500000|2023-06-29 21:35:00|12617.6|12611.1|12617.7|12610.4|12617.8|12611.2|12617.5|12610.1|18
1688074800000|2023-06-29 21:40:00|12617.4|12610.3|12617.9|12608.9|12618.4|12610.8|12616.5|12608|33
1688075100000|2023-06-29 21:45:00|12617.3|12608.5|12616.1|12607|12617.6|12610.3|12616|12607|97
1688075400000|2023-06-29 21:50:00|12616|12607.1|12613.7|12606.5|12616.1|12607.1|12613.7|12606.5|124
1688075700000|2023-06-29 21:55:00|12613.8|12606.6|12614|12607.1|12614.5|12607.4|12613|12606.5|48
1688076000000|2023-06-29 22:00:00|12614.2|12607.3|12612.2|12609.2|12614.6|12609.5|12611.5|12606.8|106
1688076300000|2023-06-29 22:05:00|12611.7|12609.6|12612.7|12610.3|12613|12610.7|12611.7|12609.6|56
1688076600000|2023-06-29 22:10:00|12612.6|12610.2|12613.2|12611.7|12614.3|12612|12612.3|12609.8|143
1688076900000|2023-06-29 22:15:00|12613.1|12611.6|12614.9|12613.4|12614.9|12613.4|12612.8|12610.5|176
1688077200000|2023-06-29 22:20:00|12615|12613.5|12615.4|12613.9|12616.2|12614.7|12614.9|12613.4|86
1688077500000|2023-06-29 22:25:00|12615.3|12613.8|12614.9|12613.4|12615.7|12614.2|12614.7|12613.1|122
1688077800000|2023-06-29 22:30:00|12614.3|12612.8|12613.1|12611.6|12614.8|12612.9|12612.7|12611.2|88
1688078100000|2023-06-29 22:35:00|12613.2|12611.7|12613.2|12611.7|12613.7|12612.2|12612.9|12611.4|61
1688078400000|2023-06-29 22:40:00|12613.3|12611.8|12613.2|12611.7|12613.9|12612.4|12612.9|12611.4|62
1688078700000|2023-06-29 22:45:00|12613.6|12612.1|12613.3|12611.8|12613.9|12612.4|12613.1|12611.6|59
1688079000000|2023-06-29 22:50:00|12613.4|12611.9|12613|12611.5|12613.6|12612.3|12613|12611.5|66
1688079300000|2023-06-29 22:55:00|12613.1|12611.6|12612.5|12611|12613.7|12612.2|12612.5|12611|76
1688079600000|2023-06-29 23:00:00|12612.6|12611.1|12610.4|12608.9|12612.6|12611.1|12609.9|12608.4|86
1688079900000|2023-06-29 23:05:00|12610.5|12609|12610.9|12609.4|12611.9|12610.4|12610.5|12609|70
1688080200000|2023-06-29 23:10:00|12611|12609.5|12610.1|12608.6|12612.1|12610.6|12610.1|12608.6|80
1688080500000|2023-06-29 23:15:00|12610.2|12608.7|12611.7|12610.2|12612|12610.5|12610.2|12608.7|41
1688080800000|2023-06-29 23:20:00|12611.8|12610.3|12612.4|12611.5|12612.8|12611.6|12611.3|12610.1|65
1688081100000|2023-06-29 23:25:00|12612.3|12611.4|12613.1|12611.6|12613.6|12612.5|12612.3|12611.2|49
1688081400000|2023-06-29 23:30:00|12613.2|12611.7|12611.9|12611|12613.3|12611.8|12611.7|12610.5|66
1688081700000|2023-06-29 23:35:00|12611.8|12610.9|12611.5|12610.6|12612.1|12611.2|12611.1|12610.2|62
1688082000000|2023-06-29 23:40:00|12611.4|12610.5|12611.3|12610.4|12611.4|12610.5|12610.7|12609.6|33
1688082300000|2023-06-29 23:45:00|12611.4|12610.5|12610.9|12609.4|12611.7|12610.8|12609.9|12608.7|79
1688082600000|2023-06-29 23:50:00|12611|12609.5|12611.8|12610.9|12612.2|12611.1|12610.8|12609.5|63
1688082900000|2023-06-29 23:55:00|12611.7|12610.8|12614.2|12612.7|12615.4|12613.9|12611.7|12610.8|114
1688083200000|2023-06-30 00:00:00|12614.1|12612.6|12615.2|12613.7|12615.7|12614.2|12613.5|12612|233
1688083500000|2023-06-30 00:05:00|12615.3|12613.8|12617.6|12616.1|12617.9|12616.4|12615.3|12613.8|140
1688083800000|2023-06-30 00:10:00|12617.7|12616.2|12612.3|12611.4|12617.7|12616.2|12612.3|12611|180
1688084100000|2023-06-30 00:15:00|12612.4|12611.5|12614.6|12613.1|12615.3|12613.9|12611.8|12610.7|246
1688084400000|2023-06-30 00:20:00|12614.7|12613.2|12617.2|12616.3|12617.9|12616.8|12614.4|12612.9|263
1688084700000|2023-06-30 00:25:00|12617.3|12616.4|12615.2|12614.3|12617.4|12616.5|12614.3|12613.4|195
1688085000000|2023-06-30 00:30:00|12615.3|12614.4|12617.8|12616.9|12618|12617.1|12614.8|12613.9|158
1688085300000|2023-06-30 00:35:00|12617.9|12617|12620.1|12619.2|12620.3|12619.4|12617.7|12616.8|154
1688085600000|2023-06-30 00:40:00|12620.2|12619.3|12618.7|12617.8|12620.5|12619.4|12618.5|12617.6|190
1688085900000|2023-06-30 00:45:00|12618.8|12617.9|12616.7|12615.8|12619.2|12618.3|12616.4|12615.5|179
1688086200000|2023-06-30 00:50:00|12616.8|12615.9|12617.7|12616.8|12617.9|12616.8|12614.5|12613.6|335
1688086500000|2023-06-30 00:55:00|12617.5|12616.6|12617.8|12616.9|12620.4|12619.5|12616.3|12615.4|321
1688086800000|2023-06-30 01:00:00|12618|12617.1|12621|12620.1|12622.1|12621.2|12618|12617.1|257
1688087100000|2023-06-30 01:05:00|12620.9|12620|12619.5|12618.6|12621|12620.1|12619.5|12618.6|202
1688087400000|2023-06-30 01:10:00|12619.1|12618.2|12619.5|12618|12620.2|12619.3|12617.5|12616.6|242
1688087700000|2023-06-30 01:15:00|12619.4|12617.9|12618.5|12617.6|12620.7|12619.7|12615.6|12614.7|390
1688088000000|2023-06-30 01:20:00|12618.6|12617.7|12618|12617.1|12618.9|12618|12615.8|12614.9|226
1688088300000|2023-06-30 01:25:00|12617.9|12617|12618.1|12617.2|12618.9|12618|12616.2|12615.3|251
1688088600000|2023-06-30 01:30:00|12618.3|12617.4|12614|12613.1|12618.6|12617.7|12612.7|12611.8|390
1688088900000|2023-06-30 01:35:00|12613.9|12613|12615.3|12614.4|12615.7|12614.8|12612.8|12611.9|295
1688089200000|2023-06-30 01:40:00|12615.4|12614.5|12615.8|12614.9|12617.6|12616.7|12613.7|12612.8|308
1688089500000|2023-06-30 01:45:00|12615.7|12614.8|12613.8|12612.9|12617.7|12616.8|12612.4|12611.5|343
1688089800000|2023-06-30 01:50:00|12613.7|12612.8|12612.3|12611.4|12615.4|12614|12611.4|12609.9|296
1688090100000|2023-06-30 01:55:00|12612.2|12611.3|12615.9|12614.4|12616|12614.5|12611.8|12610.6|226
1688090400000|2023-06-30 02:00:00|12615.8|12614.3|12621.3|12620.4|12622.2|12621.3|12615.1|12614|358
1688090700000|2023-06-30 02:05:00|12621.4|12620.5|12620.7|12619.2|12623.1|12622.2|12619.6|12618.5|339
1688091000000|2023-06-30 02:10:00|12620.8|12619.3|12621.1|12619.6|12621.1|12619.6|12617.9|12616.7|240
1688091300000|2023-06-30 02:15:00|12621|12619.5|12619|12617.5|12621.1|12619.6|12618.3|12616.8|310
1688091600000|2023-06-30 02:20:00|12618.9|12617.4|12619.7|12618.8|12621.7|12620.8|12618.6|12617.1|243
1688091900000|2023-06-30 02:25:00|12619.8|12618.9|12621.1|12619.6|12621.7|12620.5|12619.5|12618|201
1688092200000|2023-06-30 02:30:00|12621|12619.5|12623.5|12622.6|12624.3|12623.1|12620.6|12619.1|290
1688092500000|2023-06-30 02:35:00|12623.3|12622.4|12622.5|12621.6|12623.6|12622.4|12621.4|12620.5|236
1688092800000|2023-06-30 02:40:00|12622.4|12621.5|12622.5|12621.6|12622.8|12621.9|12621.5|12620.6|182
1688093100000|2023-06-30 02:45:00|12622.4|12621.5|12620.3|12619.4|12622.7|12621.8|12618.8|12617.9|256
1688093400000|2023-06-30 02:50:00|12620.2|12619.3|12618.6|12617.7|12620.2|12619.3|12617.8|12616.9|227
1688093700000|2023-06-30 02:55:00|12618.7|12617.8|12617.9|12616.4|12619.4|12618.5|12616.5|12615.6|281
1688094000000|2023-06-30 03:00:00|12618|12616.5|12618.5|12617.6|12619.6|12618.1|12616.9|12615.8|286
1688094300000|2023-06-30 03:05:00|12618.6|12617.7|12619|12617.5|12620.2|12618.7|12618.2|12616.7|218
1688094600000|2023-06-30 03:10:00|12619.1|12617.6|12617.6|12616.1|12619.2|12617.7|12616.8|12615.9|195
1688094900000|2023-06-30 03:15:00|12617.5|12616|12616.5|12615.6|12617.8|12616.5|12615.8|12614.9|216
1688095200000|2023-06-30 03:20:00|12616.4|12615.5|12617.4|12616.5|12619.2|12617.7|12615.1|12614.2|206
1688095500000|2023-06-30 03:25:00|12617.3|12616.4|12617.8|12616.9|12618.9|12618|12616.8|12615.9|164
1688095800000|2023-06-30 03:30:00|12617.9|12617|12619.3|12617.8|12620.7|12619.2|12617.7|12616.6|237
1688096100000|2023-06-30 03:35:00|12619.4|12617.9|12621.4|12619.9|12621.8|12620.5|12619.3|12617.8|336
1688096400000|2023-06-30 03:40:00|12621.5|12620|12621|12619.5|12622.3|12621|12620.6|12619.4|303
1688096700000|2023-06-30 03:45:00|12621.1|12619.6|12621.4|12619.9|12621.6|12620.4|12619.8|12618.3|289
1688097000000|2023-06-30 03:50:00|12621.5|12620|12622.5|12621.6|12623.2|12622.3|12620.9|12619.6|204
1688097300000|2023-06-30 03:55:00|12622.3|12621.4|12619.4|12618.5|12622.5|12621.6|12619.1|12618.2|92
1688097600000|2023-06-30 04:00:00|12619.3|12618.4|12622.8|12621.9|12624.1|12622.9|12619.3|12618.4|207
1688097900000|2023-06-30 04:05:00|12622.9|12622|12622.4|12620.9|12623.9|12622.6|12621.9|12620.4|174
1688098200000|2023-06-30 04:10:00|12622.3|12620.8|12623.4|12622.5|12623.7|12622.8|12621.5|12620.5|221
1688098500000|2023-06-30 04:15:00|12623.5|12622.6|12623.6|12622.7|12624.9|12624|12623.3|12622.4|134
1688098800000|2023-06-30 04:20:00|12623.5|12622.6|12622.9|12622|12623.5|12622.6|12622|12621.1|151
1688099100000|2023-06-30 04:25:00|12622.7|12621.8|12624.1|12623.2|12625.1|12624.2|12622.5|12621.6|149
1688099400000|2023-06-30 04:30:00|12624.2|12623.3|12623.6|12622.7|12624.7|12623.8|12622.7|12621.8|203
1688099700000|2023-06-30 04:35:00|12623.5|12622.6|12621.6|12620.7|12623.6|12622.7|12621.2|12620.3|155
1688100000000|2023-06-30 04:40:00|12621.7|12620.8|12623.5|12622|12623.9|12622.4|12620.8|12619.5|234
1688100300000|2023-06-30 04:45:00|12623.4|12621.9|12623|12621.5|12623.9|12622.4|12621.7|12620.7|198
1688100600000|2023-06-30 04:50:00|12623.1|12621.6|12625.1|12623.6|12626.7|12625.4|12622.7|12621.2|140
1688100900000|2023-06-30 04:55:00|12625.2|12623.7|12624.2|12622.7|12625.3|12624.1|12622.9|12621.4|166
1688101200000|2023-06-30 05:00:00|12624.5|12623|12626.1|12625.2|12626.3|12625.4|12624.1|12622.8|209
1688101500000|2023-06-30 05:05:00|12626.3|12625.4|12625.8|12624.9|12628.1|12626.6|12625.6|12624.6|226
1688101800000|2023-06-30 05:10:00|12625.7|12624.8|12626.2|12624.7|12626.3|12625|12623.7|12622.4|169
1688102100000|2023-06-30 05:15:00|12626.3|12624.8|12627.1|12626.2|12627.5|12626.2|12625|12623.5|195
1688102400000|2023-06-30 05:20:00|12627.2|12626.3|12631.7|12630.8|12632.1|12631.2|12626.7|12625.8|211
1688102700000|2023-06-30 05:25:00|12631.8|12630.9|12633.9|12633|12634.2|12633.3|12631.7|12630.8|185
1688103000000|2023-06-30 05:30:00|12633.8|12632.9|12634.6|12633.7|12636.4|12635.2|12633|12632.1|226
1688103300000|2023-06-30 05:35:00|12634.8|12633.9|12633.6|12632.1|12636.4|12635|12632.4|12631.5|254
1688103600000|2023-06-30 05:40:00|12633|12632|12634|12633.1|12635|12634.1|12632.1|12630.6|161
1688103900000|2023-06-30 05:45:00|12633.9|12633|12633.5|12632.6|12635.1|12634.2|12633.5|12632.6|209
1688104200000|2023-06-30 05:50:00|12633.3|12632.4|12629.7|12628.8|12633.3|12632.4|12628.3|12627.1|291
1688104500000|2023-06-30 05:55:00|12629.6|12628.7|12631.7|12627.5|12631.7|12630.2|12626.2|12625.3|315
1688104800000|2023-06-30 06:00:00|12631.2|12627.8|12622.8|12621.9|12631.2|12627.8|12622.7|12621.8|332
1688105100000|2023-06-30 06:05:00|12622.7|12621.8|12618.7|12617.8|12622.7|12621.8|12618.6|12617.4|342
1688105400000|2023-06-30 06:10:00|12618.6|12617.7|12619.7|12618.8|12619.9|12619|12614.8|12613.9|304
1688105700000|2023-06-30 06:15:00|12619.6|12618.7|12611.5|12610.6|12620|12619.1|12611.4|12610.5|386
1688106000000|2023-06-30 06:20:00|12611.6|12610.7|12602.6|12601.7|12611.8|12610.9|12599.9|12599|399
1688106300000|2023-06-30 06:25:00|12602.7|12601.8|12605.9|12605|12609|12608.1|12602.7|12601.8|264
1688106600000|2023-06-30 06:30:00|12606|12605.1|12611.3|12610.4|12613|12612|12605.9|12604.9|427
1688106900000|2023-06-30 06:35:00|12611|12610.1|12615.9|12615|12616.6|12615.7|12610.9|12610|349
1688107200000|2023-06-30 06:40:00|12615.8|12614.9|12618|12616.5|12620.9|12620|12614.8|12613.4|349
1688107500000|2023-06-30 06:45:00|12617.9|12616.4|12617.6|12616.7|12619.8|12618.9|12614.5|12613.6|479
1688107800000|2023-06-30 06:50:00|12617.7|12616.8|12617.7|12616.8|12620.8|12619.9|12616.2|12615.3|348
1688108100000|2023-06-30 06:55:00|12617.6|12616.7|12618.7|12617.8|12621.1|12620|12616.6|12615.7|271
1688108400000|2023-06-30 07:00:00|12618.8|12617.9|12619.8|12618.9|12621.8|12620.9|12616|12615.1|505
1688108700000|2023-06-30 07:05:00|12619.9|12619|12615.6|12614.7|12622|12621.1|12615.3|12614.1|472
1688109000000|2023-06-30 07:10:00|12615.7|12614.8|12618.8|12617.9|12619.2|12618.3|12612.5|12611.6|455
1688109300000|2023-06-30 07:15:00|12618.9|12618|12624.7|12623.8|12627.8|12626.9|12616.7|12615.3|415
1688109600000|2023-06-30 07:20:00|12625.3|12624.4|12634.2|12633.3|12634.9|12634|12622.8|12621.5|517
1688109900000|2023-06-30 07:25:00|12634.7|12633.8|12644.7|12643.8|12647.5|12646|12634.7|12633.8|532
1688110200000|2023-06-30 07:30:00|12644.6|12643.7|12646.7|12645.8|12651.5|12650.6|12641.4|12640.5|425
1688110500000|2023-06-30 07:35:00|12646.8|12645.9|12646.5|12645.6|12647.7|12646.8|12642.1|12641.2|414
1688110800000|2023-06-30 07:40:00|12646.3|12645.4|12637.8|12636.3|12646.8|12645.9|12637.7|12636.3|405
1688111100000|2023-06-30 07:45:00|12637.7|12636.2|12638.1|12637.2|12639.7|12638.8|12635.3|12634.3|361
1688111400000|2023-06-30 07:50:00|12638.2|12637.3|12635.9|12635|12639.2|12638.3|12632.9|12631.4|302
1688111700000|2023-06-30 07:55:00|12635.8|12634.9|12640.6|12639.7|12644|12643.1|12634.6|12633.7|403
1688112000000|2023-06-30 08:00:00|12640.7|12639.8|12635.5|12634.6|12642.8|12641.9|12634.6|12633.7|517
1688112300000|2023-06-30 08:05:00|12635.4|12634.5|12636.8|12635.9|12639.3|12637.9|12633.1|12632.2|458
1688112600000|2023-06-30 08:10:00|12636.9|12636|12633.9|12632.4|12638.2|12637.1|12633.2|12631.7|478
1688112900000|2023-06-30 08:15:00|12633.8|12632.3|12630.7|12629.8|12636.7|12635.8|12630|12629.1|267
1688113200000|2023-06-30 08:20:00|12630.9|12630|12623.8|12622.9|12631.9|12631|12623.7|12622.8|299
1688113500000|2023-06-30 08:25:00|12623.9|12623|12624.8|12623.9|12624.9|12624|12619.8|12618.9|385
1688113800000|2023-06-30 08:30:00|12624.9|12624|12620.7|12619.8|12627.3|12626.4|12618.5|12617.2|444
1688114100000|2023-06-30 08:35:00|12620.8|12619.9|12623|12622.1|12623.5|12622.6|12618.4|12617.5|312
1688114400000|2023-06-30 08:40:00|12622.9|12622|12625.9|12625|12627|12626.1|12622.8|12621.9|375
1688114700000|2023-06-30 08:45:00|12626.1|12625.2|12623.3|12622.4|12626.6|12625.7|12622.8|12621.9|341
1688115000000|2023-06-30 08:50:00|12623.2|12622.3|12616.8|12615.9|12623.2|12622.3|12616.2|12615.3|308
1688115300000|2023-06-30 08:55:00|12617.4|12616.5|12615.5|12614.6|12620.6|12619.7|12614|12613.1|334
1688115600000|2023-06-30 09:00:00|12615.6|12614.7|12623.6|12622.7|12623.9|12623|12613.7|12612.5|400
1688115900000|2023-06-30 09:05:00|12623.5|12622.6|12621.9|12621|12624.8|12623.9|12618.9|12618|351
1688116200000|2023-06-30 09:10:00|12621.7|12620.8|12616.4|12615.5|12623.7|12622.8|12611.7|12610.8|430
1688116500000|2023-06-30 09:15:00|12616.1|12615.2|12620.5|12619.6|12624.4|12623.5|12615.2|12614.3|401
1688116800000|2023-06-30 09:20:00|12620.6|12619.7|12618.5|12617.6|12629.4|12627.9|12617.9|12617|336
1688117100000|2023-06-30 09:25:00|12618.6|12617.7|12623.9|12623|12626|12625.1|12615.8|12614.9|401
1688117400000|2023-06-30 09:30:00|12624.1|12623.2|12627.9|12627|12630|12629.1|12623.9|12623|328
1688117700000|2023-06-30 09:35:00|12627.7|12626.8|12630.3|12629.4|12633.7|12632.8|12626.1|12625.2|327
1688118000000|2023-06-30 09:40:00|12630.2|12629.3|12631.3|12630.4|12632.2|12631.3|12628.2|12627.3|285
1688118300000|2023-06-30 09:45:00|12631.2|12630.3|12640.2|12638.7|12641.4|12639.9|12631.1|12630.2|319
1688118600000|2023-06-30 09:50:00|12640.3|12638.8|12633.9|12633|12640.3|12638.8|12632.1|12631.2|332
1688118900000|2023-06-30 09:55:00|12633.7|12632.8|12634.7|12633.8|12638.2|12636.9|12632.9|12632|373
1688119200000|2023-06-30 10:00:00|12634.6|12633.7|12634.1|12633.2|12637.6|12636.7|12633.2|12632.2|446
1688119500000|2023-06-30 10:05:00|12634|12633.1|12636.2|12635.3|12636.3|12635.4|12633.1|12632.2|297
1688119800000|2023-06-30 10:10:00|12636|12635.1|12629.8|12628.3|12636.7|12635.8|12629|12627.6|412
1688120100000|2023-06-30 10:15:00|12629.9|12628.4|12634|12633.1|12634.4|12633.5|12629.1|12627.8|302
1688120400000|2023-06-30 10:20:00|12634.1|12633.2|12635.7|12634.8|12641.1|12640.2|12633.8|12632.8|280
1688120700000|2023-06-30 10:25:00|12635.6|12634.7|12635.9|12635|12637.6|12636.7|12634.1|12633.2|215
1688121000000|2023-06-30 10:30:00|12636|12635.1|12630.3|12628.8|12636.2|12635.3|12629.8|12628.3|350
1688121300000|2023-06-30 10:35:00|12630.2|12628.7|12639.8|12638.9|12643.9|12643|12628.5|12627.4|394
1688121600000|2023-06-30 10:40:00|12639.9|12639|12644.8|12643.9|12646.8|12645.9|12639.1|12638.2|289
1688121900000|2023-06-30 10:45:00|12644.7|12643.8|12646.6|12645.7|12649.3|12648.4|12642.1|12641.2|301
1688122200000|2023-06-30 10:50:00|12646.7|12645.8|12640|12639.1|12647.9|12647|12639.7|12638.8|355
1688122500000|2023-06-30 10:55:00|12639.8|12638.9|12647.6|12646.7|12648.2|12647.3|12639.6|12638.7|457
1688122800000|2023-06-30 11:00:00|12647.3|12646.4|12649.8|12648.9|12650.2|12649.3|12643.5|12642.6|345
1688123100000|2023-06-30 11:05:00|12649.9|12649|12649.6|12648.7|12651.1|12650.2|12648.6|12647.7|248
1688123400000|2023-06-30 11:10:00|12649|12648.1|12653.6|12652.7|12654.8|12653.9|12646.2|12645.1|293
1688123700000|2023-06-30 11:15:00|12653.7|12652.8|12652.1|12651.2|12654.8|12653.9|12650.7|12649.8|270
1688124000000|2023-06-30 11:20:00|12652.2|12651.3|12647.8|12646.9|12652.6|12651.7|12647.8|12646.9|257
1688124300000|2023-06-30 11:25:00|12647.7|12646.8|12643.5|12642|12648.1|12647.2|12643|12641.5|291
1688124600000|2023-06-30 11:30:00|12643.4|12641.9|12645.8|12644.9|12647.1|12645.6|12643.1|12641.6|352
1688124900000|2023-06-30 11:35:00|12645.7|12644.8|12648.3|12647.4|12648.3|12647.4|12644.9|12644|231
1688125200000|2023-06-30 11:40:00|12648.2|12647.3|12642.7|12641.2|12649.9|12649|12642.6|12641.1|240
1688125500000|2023-06-30 11:45:00|12642.8|12641.3|12643.7|12642.8|12644.5|12643.6|12640.4|12639|238
1688125800000|2023-06-30 11:50:00|12643.8|12642.9|12647.6|12646.1|12650|12649.1|12642.5|12641.6|305
1688126100000|2023-06-30 11:55:00|12646.8|12645.3|12648.3|12647.4|12651.6|12650.7|12646.3|12644.8|370
1688126400000|2023-06-30 12:00:00|12648.5|12647.6|12651|12649.5|12652|12651.1|12647.5|12646.6|477
1688126700000|2023-06-30 12:05:00|12650.9|12649.4|12660.9|12660|12661.2|12660.3|12650.4|12648.9|343
1688127000000|2023-06-30 12:10:00|12660.8|12659.9|12664.5|12663.6|12665.3|12664.4|12658.7|12657.8|465
1688127300000|2023-06-30 12:15:00|12664.6|12663.7|12667.7|12666.8|12668|12667.1|12661.4|12660.5|442
1688127600000|2023-06-30 12:20:00|12667.6|12666.7|12662.2|12661.3|12668.2|12667.3|12658.3|12657.3|620
1688127900000|2023-06-30 12:25:00|12662.3|12661.4|12660.7|12656.7|12663.7|12662.5|12659.5|12656.5|509
1688128200000|2023-06-30 12:30:00|12660.8|12656.4|12673.4|12672.5|12676.3|12675.4|12660.2|12655.7|1378
1688128500000|2023-06-30 12:35:00|12673.6|12672.7|12680.6|12679.7|12686.7|12685.8|12672.6|12671.7|879
1688128800000|2023-06-30 12:40:00|12680.5|12679.6|12684.3|12683.4|12691.4|12690.5|12679.9|12679|825
1688129100000|2023-06-30 12:45:00|12684.1|12683.2|12683.5|12682.6|12686.5|12685.6|12679.4|12678.3|862
1688129400000|2023-06-30 12:50:00|12683.6|12682.7|12677.8|12676.9|12683.6|12682.7|12675.6|12674.7|600
1688129700000|2023-06-30 12:55:00|12678.1|12677.2|12685.6|12684.7|12687|12686.1|12677.1|12676.2|570
1688130000000|2023-06-30 13:00:00|12685.5|12684.6|12686.5|12685.6|12690.8|12689.9|12684.4|12683.5|646
1688130300000|2023-06-30 13:05:00|12686.6|12685.7|12686.2|12685.3|12690.5|12689.6|12683.7|12682.8|630
1688130600000|2023-06-30 13:10:00|12686.4|12685.5|12689.4|12688.5|12691.4|12690.5|12685.6|12684.7|538
1688130900000|2023-06-30 13:15:00|12689.5|12688.6|12697.6|12696.7|12700.1|12699.2|12689.5|12688.6|485
1688131200000|2023-06-30 13:20:00|12697.7|12696.8|12692.6|12691.7|12698.8|12697.9|12692.4|12691.5|511
1688131500000|2023-06-30 13:25:00|12692.5|12691.6|12693.8|12692.9|12694.8|12693.9|12690.4|12689.5|449
1688131800000|2023-06-30 13:30:00|12693.7|12692.8|12687.3|12686.4|12694.7|12693.8|12687.3|12686.4|634
1688132100000|2023-06-30 13:35:00|12687.4|12686.5|12684.9|12684|12689.4|12688.5|12682.3|12681.4|469
1688132400000|2023-06-30 13:40:00|12684.8|12683.9|12693.7|12692.2|12700.5|12699.3|12684.7|12683.8|655
1688132700000|2023-06-30 13:45:00|12693.6|12692.1|12699.2|12698.3|12700.2|12699.3|12692.3|12691.2|692
1688133000000|2023-06-30 13:50:00|12699.3|12698.4|12700.6|12699.7|12710|12709.1|12697.7|12696.8|751
1688133300000|2023-06-30 13:55:00|12700.5|12699.6|12703.6|12692.6|12704.5|12701.2|12698.2|12692.6|601
1688133600000|2023-06-30 14:00:00|12703.5|12692.5|12706|12704.5|12709.5|12708.6|12699.2|12692.5|1033
1688133900000|2023-06-30 14:05:00|12705.9|12704.4|12709.2|12708.3|12713.6|12712.7|12704.3|12703.4|643
1688134200000|2023-06-30 14:10:00|12709.1|12708.2|12718.8|12717.9|12719.9|12719|12705.7|12704.8|599
1688134500000|2023-06-30 14:15:00|12718.7|12717.8|12723.6|12722.7|12723.7|12722.8|12714.8|12713.9|575
1688134800000|2023-06-30 14:20:00|12723.7|12722.8|12716.5|12715.6|12725|12724.1|12714.8|12713.9|705
1688135100000|2023-06-30 14:25:00|12716.6|12715.7|12719|12718.1|12721.8|12720.9|12716.6|12715.7|513
1688135400000|2023-06-30 14:30:00|12719.1|12718.2|12723.8|12722.9|12728.2|12727.3|12718.7|12717.8|709
1688135700000|2023-06-30 14:35:00|12723.7|12722.8|12712.7|12711.8|12724.6|12723.7|12704.6|12703.4|892
1688136000000|2023-06-30 14:40:00|12713.1|12712.2|12722.8|12721.9|12723.7|12722.8|12713|12712.1|649
1688136300000|2023-06-30 14:45:00|12723|12722.1|12714.4|12713.5|12725.1|12724.2|12713.1|12712.2|768
1688136600000|2023-06-30 14:50:00|12714.5|12713.6|12712.9|12712|12715.2|12714.3|12706.3|12704.8|598
1688136900000|2023-06-30 14:55:00|12712.8|12711.9|12713.7|12712.8|12722.5|12721.6|12709.6|12708.7|1000
1688137200000|2023-06-30 15:00:00|12713.8|12712.9|12712.9|12712|12715.1|12714.2|12709.3|12708.4|874
1688137500000|2023-06-30 15:05:00|12713.1|12712.2|12719.5|12718.6|12719.8|12718.9|12712.7|12711.8|606
1688137800000|2023-06-30 15:10:00|12719.4|12718.5|12715.8|12714.9|12720.2|12719.3|12711.3|12710.4|582
1688138100000|2023-06-30 15:15:00|12716.3|12715.4|12717.6|12716.7|12720.9|12720|12715.1|12714.2|581
1688138400000|2023-06-30 15:20:00|12717.5|12716.6|12712.5|12711.6|12717.6|12716.7|12711.2|12710.3|457
1688138700000|2023-06-30 15:25:00|12712.4|12711.5|12708.4|12707.5|12712.6|12711.7|12704.2|12703.3|550
1688139000000|2023-06-30 15:30:00|12708.5|12707.6|12709.6|12708.7|12709.7|12708.8|12706.6|12705.7|422
1688139300000|2023-06-30 15:35:00|12709.5|12708.6|12706.8|12705.9|12714.5|12713.6|12706.8|12705.9|377
1688139600000|2023-06-30 15:40:00|12706.9|12706|12712.4|12711.5|12712.4|12711.5|12705|12704.1|393
1688139900000|2023-06-30 15:45:00|12712.5|12711.6|12710.9|12710|12714.6|12713.7|12710.9|12710|369
1688140200000|2023-06-30 15:50:00|12710.8|12709.9|12704.1|12703.2|12711.3|12710.4|12702.7|12701.8|343
1688140500000|2023-06-30 15:55:00|12703.9|12703|12709.3|12708.4|12710.9|12710|12703.2|12702.3|393
1688140800000|2023-06-30 16:00:00|12709.5|12708.6|12711.4|12710.5|12712.6|12711.7|12707.4|12706.5|285
1688141100000|2023-06-30 16:05:00|12711.5|12710.6|12706.5|12705.6|12711.5|12710.6|12705.3|12704.4|273
1688141400000|2023-06-30 16:10:00|12706.4|12705.5|12706.3|12705.4|12709.2|12708.3|12705.7|12704.8|301
1688141700000|2023-06-30 16:15:00|12706.2|12705.3|12713.2|12712.3|12713.7|12712.8|12706.2|12705.3|259
1688142000000|2023-06-30 16:20:00|12713.3|12712.4|12710.7|12709.8|12714.5|12713.6|12708.3|12707.4|360
1688142300000|2023-06-30 16:25:00|12710.6|12709.7|12707.2|12706.3|12714.1|12713.2|12706.3|12705.4|472
1688142600000|2023-06-30 16:30:00|12707.3|12706.4|12706.6|12705.7|12709.4|12708.5|12706.1|12705.2|290
1688142900000|2023-06-30 16:35:00|12706.5|12705.6|12710.3|12709.4|12711.9|12711|12705.8|12704.9|226
1688143200000|2023-06-30 16:40:00|12710.4|12709.5|12708.4|12707.5|12710.4|12709.5|12707.6|12706.7|221
1688143500000|2023-06-30 16:45:00|12708.5|12707.6|12712.2|12711.3|12712.6|12711.7|12708.4|12707.5|301
1688143800000|2023-06-30 16:50:00|12712.3|12711.4|12712.7|12711.8|12712.7|12711.8|12709.4|12708.5|232
1688144100000|2023-06-30 16:55:00|12712.6|12711.7|12716.5|12715.6|12716.6|12715.7|12712.2|12711.3|237
1688144400000|2023-06-30 17:00:00|12716.6|12715.7|12716.7|12715.8|12720.2|12719.3|12716.4|12715.5|259
1688144700000|2023-06-30 17:05:00|12716.1|12715.2|12716.1|12715.2|12717.8|12716.9|12715.5|12714.6|275
1688145000000|2023-06-30 17:10:00|12716|12715.1|12721.8|12720.9|12722.8|12721.9|12715.6|12714.7|277
1688145300000|2023-06-30 17:15:00|12721.9|12721|12719.6|12718.7|12721.9|12721|12718.7|12717.8|160
1688145600000|2023-06-30 17:20:00|12719.5|12718.6|12717.7|12716.8|12720.6|12719.7|12715.8|12714.9|268
1688145900000|2023-06-30 17:25:00|12717.6|12716.7|12714.8|12713.9|12719.5|12718.6|12714.7|12713.8|233
1688146200000|2023-06-30 17:30:00|12714.7|12713.8|12712.5|12711.6|12715|12714.1|12712.1|12711.2|226
1688146500000|2023-06-30 17:35:00|12712.4|12711.5|12707.5|12706.6|12712.6|12711.7|12707.1|12706.2|300
1688146800000|2023-06-30 17:40:00|12707.3|12706.4|12706.5|12705.6|12708.3|12707.4|12704.4|12703.5|216
1688147100000|2023-06-30 17:45:00|12707.1|12706.2|12705.6|12704.7|12707.5|12706.6|12704.9|12704|183
1688147400000|2023-06-30 17:50:00|12706.1|12705.2|12706.5|12705.6|12706.9|12706|12705.4|12704.5|208
1688147700000|2023-06-30 17:55:00|12706.4|12705.5|12705.6|12704.7|12706.7|12705.8|12705.2|12704.3|182
1688148000000|2023-06-30 18:00:00|12705.7|12704.8|12707|12706.1|12708.8|12707.9|12705.2|12704.3|241
1688148300000|2023-06-30 18:05:00|12707.1|12706.2|12706.6|12705.7|12707.5|12706.6|12705.7|12704.8|220
1688148600000|2023-06-30 18:10:00|12706.7|12705.8|12705.8|12704.9|12706.8|12705.9|12704.7|12703.8|230
1688148900000|2023-06-30 18:15:00|12705.9|12705|12703.2|12702.3|12705.9|12705|12702.4|12701.5|178
1688149200000|2023-06-30 18:20:00|12703.3|12702.4|12703.4|12702.5|12704.9|12704|12702.7|12701.8|202
1688149500000|2023-06-30 18:25:00|12703.5|12702.6|12701.4|12700.5|12703.5|12702.6|12701.2|12700.3|236
1688149800000|2023-06-30 18:30:00|12701.5|12700.6|12700.6|12699.7|12701.5|12700.6|12700|12699.1|225
1688150100000|2023-06-30 18:35:00|12700.5|12699.6|12700.4|12699.5|12701.4|12700.5|12699.4|12698.5|269
1688150400000|2023-06-30 18:40:00|12700.3|12699.4|12699.5|12698.6|12700.7|12699.8|12699.2|12698.3|166
1688150700000|2023-06-30 18:45:00|12699.4|12698.5|12697.4|12696.5|12699.5|12698.6|12695.7|12694.8|216
1688151000000|2023-06-30 18:50:00|12697.5|12696.6|12697.4|12696.5|12698.5|12697.6|12696.5|12695.6|156
1688151300000|2023-06-30 18:55:00|12697.5|12696.6|12695.7|12694.8|12697.9|12697|12695.2|12694.3|191
1688151600000|2023-06-30 19:00:00|12695.8|12694.9|12694.3|12692.8|12695.8|12694.9|12692.7|12691.8|256
1688151900000|2023-06-30 19:05:00|12694.5|12693|12693.8|12692.9|12695.6|12694.6|12693.5|12692.3|184
1688152200000|2023-06-30 19:10:00|12693.7|12692.8|12694.7|12693.8|12695.3|12694.4|12693.4|12692.5|211
1688152500000|2023-06-30 19:15:00|12694.6|12693.7|12696.1|12694.6|12696.1|12695|12694.6|12693.7|178
1688152800000|2023-06-30 19:20:00|12696.2|12694.7|12694.9|12693.4|12696.2|12694.9|12694.6|12693.4|142
1688153100000|2023-06-30 19:25:00|12695|12693.5|12693.9|12693|12696.2|12695.1|12693.3|12691.8|103
1688153400000|2023-06-30 19:30:00|12694|12693.1|12696.3|12695.4|12696.5|12695.4|12693.8|12692.6|153
1688153700000|2023-06-30 19:35:00|12696.4|12695.5|12698.6|12697.1|12698.6|12697.1|12696.1|12695.2|82
1688154000000|2023-06-30 19:40:00|12698.7|12697.2|12699|12698.1|12699.6|12698.2|12697.3|12696.1|255
1688154300000|2023-06-30 19:45:00|12699.1|12698.2|12698.5|12697.6|12699.4|12698.5|12696.2|12695.3|317
1688154600000|2023-06-30 19:50:00|12698.6|12697.7|12700.5|12699.6|12700.9|12700|12698|12696.8|317
1688154900000|2023-06-30 19:55:00|12700.6|12699.7|12699.4|12698.5|12701.2|12699.9|12698.9|12697.8|364
1688155200000|2023-06-30 20:00:00|12699.7|12698.2|12699.9|12698.4|12701.1|12699.6|12698.1|12696.6|340
1688155500000|2023-06-30 20:05:00|12699.8|12698.3|12701.4|12699.9|12701.5|12700.2|12699.8|12698.3|147
1688155800000|2023-06-30 20:10:00|12701.5|12700|12700.5|12699|12701.5|12700.3|12700.2|12698.9|103
1688156100000|2023-06-30 20:15:00|12700.3|12698.8|12699.5|12698|12701|12699.5|12699.1|12697.6|132
1688156400000|2023-06-30 20:20:00|12699.4|12697.9|12698.9|12697.4|12699.6|12698.1|12698.2|12696.7|151
1688156700000|2023-06-30 20:25:00|12699|12697.5|12697.3|12695.8|12699.1|12697.6|12696.5|12695|139
1688157000000|2023-06-30 20:30:00|12697.4|12695.9|12697.2|12695.7|12698.2|12696.7|12697.1|12695.6|138
1688157300000|2023-06-30 20:35:00|12697.3|12695.8|12695.2|12693.7|12697.4|12695.9|12695.2|12693.7|106
1688157600000|2023-06-30 20:40:00|12695.3|12693.8|12695.7|12694.2|12696.1|12694.6|12694.1|12692.6|137
1688157900000|2023-06-30 20:45:00|12695.9|12694.4|12695.4|12693.9|12696.8|12695.3|12695.3|12693.8|200
1688158200000|2023-06-30 20:50:00|12695.3|12693.8|12695.2|12693.7|12696.2|12694.7|12694.8|12693.3|278
1688158500000|2023-06-30 20:55:00|12695.7|12693.3|12702.2|12690.3|12708.2|12697.9|12695.1|12689.2|255
1688328000000|2023-07-02 20:00:00|12695.8|12678.1|12694.2|12678|12698.4|12678.9|12694.1|12675|12
1688328300000|2023-07-02 20:05:00|12692.6|12680.6|12695.5|12676.1|12695.5|12683.5|12690|12671.9|21
1688328600000|2023-07-02 20:10:00|12695.8|12676.7|12696.8|12675.9|12702.7|12681.7|12692.2|12671.2|35
1688328900000|2023-07-02 20:15:00|12697.4|12676.3|12695.7|12674.7|12697.4|12677.7|12693.7|12672.7|13
1688329200000|2023-07-02 20:20:00|12695.6|12679.7|12700.8|12682.5|12703.9|12683.3|12695.5|12677.5|16
1688329500000|2023-07-02 20:25:00|12700.7|12682.8|12712.9|12691.9|12713.9|12692.9|12700.3|12682.6|27
1688329800000|2023-07-02 20:30:00|12710.8|12689.8|12707.5|12686.5|12710.8|12689.8|12702|12681|15
1688330100000|2023-07-02 20:35:00|12707.2|12686.2|12708.2|12687.2|12708.2|12687.2|12707.2|12686.2|2
1688330400000|2023-07-02 20:40:00|12707.2|12686.2|12706.6|12685.6|12712.5|12691.5|12706.6|12685.6|8
1688330700000|2023-07-02 20:45:00|12705.2|12684.2|12706.1|12685.1|12706.1|12685.1|12701.5|12681.3|15
1688331000000|2023-07-02 20:50:00|12706.3|12685.3|12704.5|12683.5|12706.5|12685.5|12700.9|12680.7|14
1688331300000|2023-07-02 20:55:00|12705|12683.1|12707.9|12686|12709.8|12687.9|12705|12683.1|6
1688331600000|2023-07-02 21:00:00|12709.1|12687.2|12711.4|12694.5|12711.9|12695|12705.8|12687.2|7
1688331900000|2023-07-02 21:05:00|12711.1|12694.2|12710.3|12698.4|12716.9|12705|12709|12694.1|29
1688332200000|2023-07-02 21:10:00|12711.2|12699.3|12705.3|12693.4|12712.4|12700.5|12705.2|12693.3|37
1688332500000|2023-07-02 21:15:00|12705.2|12693.3|12703.5|12691.6|12705.9|12694|12703.4|12691.5|36
1688332800000|2023-07-02 21:20:00|12703.8|12691.9|12706.7|12694.8|12706.8|12694.9|12703.8|12691.9|59
1688333100000|2023-07-02 21:25:00|12707|12695.1|12706.3|12694.4|12707|12695.1|12706.3|12694.4|28
1688333400000|2023-07-02 21:30:00|12706.2|12694.3|12706.1|12694.2|12706.6|12694.7|12705.5|12693.6|47
1688333700000|2023-07-02 21:35:00|12706.3|12694.4|12704.7|12692.8|12706.5|12694.6|12703.4|12691.5|82
1688334000000|2023-07-02 21:40:00|12704.4|12692.5|12704|12692.1|12704.6|12692.7|12702.7|12690.8|85
1688334300000|2023-07-02 21:45:00|12704.1|12692.2|12703.8|12691.9|12704.7|12692.8|12703.5|12691.6|38
1688334600000|2023-07-02 21:50:00|12704.3|12692.4|12704.2|12692.3|12704.8|12692.9|12703.7|12691.8|46
1688334900000|2023-07-02 21:55:00|12704.3|12692.4|12703.6|12691.7|12705|12693.1|12703.6|12691.7|60
1688335200000|2023-07-02 22:00:00|12703.5|12691.6|12704.1|12695.7|12710.1|12701.4|12702|12690.6|255
1688335500000|2023-07-02 22:05:00|12703.7|12696.2|12705.1|12699.5|12706.8|12699.7|12703.4|12695.9|80
1688335800000|2023-07-02 22:10:00|12704.9|12699.4|12704|12699|12706.4|12701.2|12703|12698.2|156
1688336100000|2023-07-02 22:15:00|12704.4|12699.4|12702.7|12698.8|12704.6|12700.2|12701.6|12696.6|125
1688336400000|2023-07-02 22:20:00|12703.2|12699.2|12702.8|12699|12703.3|12700|12702.5|12698.7|87
1688336700000|2023-07-02 22:25:00|12702.9|12698.9|12700.8|12698.1|12702.9|12699.3|12700.8|12697.7|54
1688337000000|2023-07-02 22:30:00|12701|12697.8|12701.9|12697.5|12702.1|12698.1|12700.5|12696.6|138
1688337300000|2023-07-02 22:35:00|12702|12697.6|12699.8|12696.2|12702|12697.8|12698.8|12695.5|111
1688337600000|2023-07-02 22:40:00|12699.6|12696.1|12699.5|12696.5|12700.3|12696.9|12699.3|12696|69
1688337900000|2023-07-02 22:45:00|12700.3|12697|12699.8|12696.9|12700.3|12697|12698.3|12695.6|93
1688338200000|2023-07-02 22:50:00|12700|12697|12699.2|12696.6|12700.1|12697.2|12698.7|12696.3|58
1688338500000|2023-07-02 22:55:00|12699.3|12696.5|12699.4|12696.6|12699.5|12696.9|12698.5|12695.9|63
1688338800000|2023-07-02 23:00:00|12699.1|12696.5|12697.9|12694.6|12699.1|12696.8|12697.2|12694.4|255
1688339100000|2023-07-02 23:05:00|12697.8|12694.7|12698.9|12696.1|12699.9|12696.7|12697.6|12694.7|63
1688339400000|2023-07-02 23:10:00|12699|12696.4|12699|12696.2|12699.9|12696.8|12698.8|12695.9|83
1688339700000|2023-07-02 23:15:00|12698.9|12696.3|12698.1|12695|12699|12696.3|12698.1|12695|78
1688340000000|2023-07-02 23:20:00|12697.7|12695.2|12699.1|12696.2|12699.4|12696.5|12697.7|12695.2|70
1688340300000|2023-07-02 23:25:00|12699|12696.1|12699.1|12696.6|12699.9|12696.8|12698.7|12695.9|68
1688340600000|2023-07-02 23:30:00|12699.2|12696.4|12698.6|12696.3|12699.5|12696.8|12698.3|12695.6|102
1688340900000|2023-07-02 23:35:00|12698.3|12696.2|12698.9|12696.5|12698.9|12697.1|12697.8|12695.6|101
1688341200000|2023-07-02 23:40:00|12699|12697.1|12699.5|12698|12699.5|12698|12698.4|12696.4|58
1688341500000|2023-07-02 23:45:00|12699.4|12697.9|12700.9|12699.4|12701.9|12700.4|12699.2|12697.7|178
1688341800000|2023-07-02 23:50:00|12701|12699.5|12697.2|12695.7|12701|12699.5|12696.9|12695.4|233
1688342100000|2023-07-02 23:55:00|12697.1|12695.6|12694.5|12693|12698.4|12696.9|12693.5|12692|218
1688342400000|2023-07-03 00:00:00|12694.4|12692.9|12697.5|12696|12698.7|12697.2|12693.3|12691.8|332
1688342700000|2023-07-03 00:05:00|12697.4|12695.9|12698.5|12697|12699.5|12698|12694.3|12693.2|252
1688343000000|2023-07-03 00:10:00|12698.4|12696.9|12696.8|12695.9|12699.2|12697.7|12695.6|12694.7|189
1688343300000|2023-07-03 00:15:00|12697.1|12696.2|12695.3|12694.4|12698.7|12697.6|12694.6|12693.7|249
1688343600000|2023-07-03 00:20:00|12695.4|12694.5|12696.1|12695.2|12697|12695.9|12694.8|12693.5|235
1688343900000|2023-07-03 00:25:00|12696|12695.1|12696.2|12695.3|12696.6|12695.7|12694.2|12693.3|262
1688344200000|2023-07-03 00:30:00|12696.3|12695.4|12695.4|12694.5|12696.6|12695.7|12694.9|12694|273
1688344500000|2023-07-03 00:35:00|12695.5|12694.6|12694.8|12693.9|12695.8|12694.9|12693.8|12692.9|279
1688344800000|2023-07-03 00:40:00|12695|12694.1|12694.2|12693.3|12695.6|12694.7|12693.7|12692.8|234
1688345100000|2023-07-03 00:45:00|12694.3|12693.4|12692.6|12691.7|12694.9|12694|12692.4|12690.9|297
1688345400000|2023-07-03 00:50:00|12692.5|12691.6|12691.9|12691|12693.1|12692.2|12690.1|12689.2|259
1688345700000|2023-07-03 00:55:00|12691.8|12690.9|12690.9|12690|12692.9|12692|12688.2|12687.3|210
1688346000000|2023-07-03 01:00:00|12690.8|12689.9|12691.7|12690.8|12693.6|12692.7|12689.9|12689|184
1688346300000|2023-07-03 01:05:00|12691.6|12690.7|12691.5|12690.6|12693|12692.1|12690.9|12690|162
1688346600000|2023-07-03 01:10:00|12691.7|12690.8|12691.5|12690.6|12691.7|12690.8|12688.9|12688|168
1688346900000|2023-07-03 01:15:00|12691.4|12690.5|12693.4|12691.9|12696.2|12694.8|12691.4|12690.5|247
1688347200000|2023-07-03 01:20:00|12693.5|12692|12690.4|12689.5|12693.5|12692|12689.4|12688.3|230
1688347500000|2023-07-03 01:25:00|12690.3|12689.4|12694.4|12693.5|12695.5|12694.6|12690.3|12689.4|222
1688347800000|2023-07-03 01:30:00|12694.5|12693.6|12701.3|12700.4|12702.6|12701.7|12694.5|12693.1|386
1688348100000|2023-07-03 01:35:00|12701.4|12700.5|12704.6|12703.1|12706.4|12704.9|12701.2|12700.3|313
1688348400000|2023-07-03 01:40:00|12704.5|12703|12705|12703.5|12705.9|12704.4|12703.6|12702.1|329
1688348700000|2023-07-03 01:45:00|12704.9|12703.4|12701.5|12700.6|12706.3|12704.8|12701.3|12700.3|344
1688349000000|2023-07-03 01:50:00|12701.4|12700.5|12698.1|12697.2|12702.4|12701.5|12697.9|12696.7|291
1688349300000|2023-07-03 01:55:00|12698|12697.1|12698.6|12697.7|12698.7|12697.8|12696.7|12695.7|251
1688349600000|2023-07-03 02:00:00|12698.5|12697.6|12700.6|12699.7|12700.7|12699.8|12696.6|12695.1|320
1688349900000|2023-07-03 02:05:00|12700.5|12699.6|12698.3|12697.4|12700.5|12699.6|12697.5|12696.6|263
1688350200000|2023-07-03 02:10:00|12698.5|12697.6|12700.8|12699.9|12701.3|12700.4|12698.4|12697.5|310
1688350500000|2023-07-03 02:15:00|12700.9|12700|12698.8|12697.9|12700.9|12700|12697.8|12696.9|309
1688350800000|2023-07-03 02:20:00|12698.9|12698|12696.8|12695.9|12699.1|12698.2|12696.5|12695.6|251
1688351100000|2023-07-03 02:25:00|12696.9|12696|12696.6|12695.7|12698.1|12697.2|12695.8|12694.9|241
1688351400000|2023-07-03 02:30:00|12696.3|12695.4|12695|12693.5|12697.5|12696|12694.6|12693.3|217
1688351700000|2023-07-03 02:35:00|12695.7|12694.2|12694.5|12693.6|12695.9|12694.6|12693.6|12692.7|199
1688352000000|2023-07-03 02:40:00|12694.6|12693.7|12696.6|12695.7|12697|12696.1|12693.9|12693|243
1688352300000|2023-07-03 02:45:00|12696.7|12695.8|12696.7|12695.8|12697|12696.1|12694.7|12693.8|171
1688352600000|2023-07-03 02:50:00|12696.6|12695.7|12694.7|12693.8|12697.9|12697|12694|12693.1|193
1688352900000|2023-07-03 02:55:00|12694.6|12693.7|12695.9|12695|12696.8|12695.9|12694.5|12693.6|252
1688353200000|2023-07-03 03:00:00|12695.8|12694.9|12697.9|12697|12698|12697.1|12695.3|12694.4|228
1688353500000|2023-07-03 03:05:00|12698|12697.1|12698.8|12697.9|12699.7|12698.8|12697.4|12696.5|265
1688353800000|2023-07-03 03:10:00|12698.7|12697.8|12699.5|12698.6|12699.7|12698.8|12697.5|12696.6|244
1688354100000|2023-07-03 03:15:00|12699.4|12698.5|12699.8|12698.9|12700|12699.1|12698.7|12697.8|185
1688354400000|2023-07-03 03:20:00|12700.2|12699.3|12701.4|12700.5|12701.9|12700.8|12698.7|12697.8|284
1688354700000|2023-07-03 03:25:00|12701.3|12700.4|12700.4|12699.5|12702|12701.1|12700.4|12699.4|222
1688355000000|2023-07-03 03:30:00|12700.5|12699.6|12701.5|12700.6|12701.6|12700.7|12699.6|12698.6|191
1688355300000|2023-07-03 03:35:00|12701.6|12700.7|12700.8|12699.3|12701.6|12700.7|12699.6|12698.4|136
1688355600000|2023-07-03 03:40:00|12700.7|12699.2|12702.6|12701.7|12703.6|12702.7|12700.4|12699.2|207
1688355900000|2023-07-03 03:45:00|12702.7|12701.8|12703|12702.1|12703.9|12703|12701.4|12700.2|246
1688356200000|2023-07-03 03:50:00|12703.1|12702.2|12704.5|12703.6|12705.3|12704.4|12702.6|12701.7|222
1688356500000|2023-07-03 03:55:00|12704.6|12703.7|12700.6|12699.7|12705|12704.1|12700.5|12699.6|266
1688356800000|2023-07-03 04:00:00|12700.5|12699.6|12702.8|12701.9|12702.9|12702|12698.8|12697.5|259
1688357100000|2023-07-03 04:05:00|12702.9|12702|12702.3|12701.4|12703.1|12702.2|12701.2|12700.3|225
1688357400000|2023-07-03 04:10:00|12702.5|12701.6|12703.7|12702.8|12704.5|12703.4|12701.8|12700.9|218
1688357700000|2023-07-03 04:15:00|12703.6|12702.7|12703.8|12702.9|12705|12704.1|12702.8|12701.9|243
1688358000000|2023-07-03 04:20:00|12703.7|12702.8|12702.9|12702|12703.8|12702.9|12701.8|12700.5|208
1688358300000|2023-07-03 04:25:00|12702.8|12701.9|12705.5|12704.6|12705.9|12705|12702.6|12701.7|203
1688358600000|2023-07-03 04:30:00|12705.4|12704.5|12704.7|12703.8|12706|12705.1|12703.9|12702.6|245
1688358900000|2023-07-03 04:35:00|12704.8|12703.9|12704.6|12703.7|12705.4|12704.2|12703.4|12702.5|227
1688359200000|2023-07-03 04:40:00|12704.7|12703.8|12704.7|12703.8|12705.2|12704.2|12703.8|12702.9|142
1688359500000|2023-07-03 04:45:00|12704.8|12703.9|12703.7|12702.8|12705.1|12704.2|12703.6|12702.7|176
1688359800000|2023-07-03 04:50:00|12703.8|12702.9|12705|12704.1|12705|12704.1|12702.8|12701.9|190
1688360100000|2023-07-03 04:55:00|12704.9|12704|12705.8|12704.9|12707.7|12706.8|12704.6|12703.7|194
1688360400000|2023-07-03 05:00:00|12705.9|12705|12702.9|12702|12705.9|12705|12702.8|12701.9|229
1688360700000|2023-07-03 05:05:00|12703|12702.1|12702.5|12701.6|12703.3|12702.4|12701.4|12700.3|190
1688361000000|2023-07-03 05:10:00|12702.4|12701.5|12701.9|12700.4|12702.9|12702|12700.4|12699.4|165
1688361300000|2023-07-03 05:15:00|12701.8|12700.3|12701|12699.5|12702.9|12701.4|12700.5|12699.2|172
1688361600000|2023-07-03 05:20:00|12701.1|12699.6|12697.5|12696.6|12701.2|12699.7|12697.5|12696.6|174
1688361900000|2023-07-03 05:25:00|12697.3|12696.4|12699.6|12698.1|12700.1|12698.7|12696.1|12695.2|176
1688362200000|2023-07-03 05:30:00|12699.5|12698|12703.1|12701.6|12704.2|12702.7|12699.4|12697.9|279
1688362500000|2023-07-03 05:35:00|12703.2|12701.7|12700.2|12698.7|12704.1|12702.6|12700|12698.5|294
1688362800000|2023-07-03 05:40:00|12700.3|12698.8|12698.9|12698|12701.6|12700.1|12698.8|12697.9|261
1688363100000|2023-07-03 05:45:00|12698.8|12697.9|12697.9|12697|12699|12697.9|12694.7|12693.8|236
1688363400000|2023-07-03 05:50:00|12698|12697.1|12695.1|12693.6|12698.1|12697.2|12694.3|12692.8|261
1688363700000|2023-07-03 05:55:00|12695.2|12693.7|12692.8|12691.3|12695.2|12693.7|12690.9|12690|414
1688364000000|2023-07-03 06:00:00|12692.9|12691.4|12691.1|12690.2|12696.6|12695.4|12690.8|12689.3|486
1688364300000|2023-07-03 06:05:00|12690.8|12689.9|12685.8|12684.9|12693.1|12691.6|12684.7|12683.2|411
1688364600000|2023-07-03 06:10:00|12685.9|12685|12680.7|12679.2|12685.9|12685|12678.7|12677.5|356
1688364900000|2023-07-03 06:15:00|12680.6|12679.1|12675.2|12673.7|12680.6|12679.1|12672.5|12671.4|405
1688365200000|2023-07-03 06:20:00|12675.3|12673.8|12677.2|12675.7|12677.6|12676.1|12673.7|12672.2|281
1688365500000|2023-07-03 06:25:00|12677.1|12675.6|12679.3|12677.8|12679.3|12677.8|12675.9|12674.9|270
1688365800000|2023-07-03 06:30:00|12679.2|12677.7|12676.9|12676|12679.2|12677.7|12676|12674.6|454
1688366100000|2023-07-03 06:35:00|12677|12676.1|12677.4|12676.5|12681.4|12680.4|12676|12674.9|336
1688366400000|2023-07-03 06:40:00|12677.5|12676.6|12683.2|12681.7|12685.3|12684|12676.2|12675.3|339
1688366700000|2023-07-03 06:45:00|12683.1|12681.6|12688.2|12687.3|12689|12688.1|12680.8|12679.9|345
1688367000000|2023-07-03 06:50:00|12688.1|12687.2|12688.7|12687.2|12689.6|12688.7|12685.9|12684.8|369
1688367300000|2023-07-03 06:55:00|12688.6|12687.1|12688.1|12687.2|12694|12692.7|12687.1|12685.8|378
1688367600000|2023-07-03 07:00:00|12688.2|12687.3|12682.9|12682|12688.2|12687.3|12680.3|12678.9|554
1688367900000|2023-07-03 07:05:00|12683|12682.1|12681.3|12679.8|12683.1|12682.2|12677.6|12676.2|450
1688368200000|2023-07-03 07:10:00|12681.2|12679.7|12682.1|12680.6|12688.2|12687.3|12680.7|12679.5|367
1688368500000|2023-07-03 07:15:00|12681.2|12680.3|12679.1|12678.2|12682.6|12681.7|12676.1|12675.2|458
1688368800000|2023-07-03 07:20:00|12679.7|12678.8|12672.4|12671.5|12680.3|12679.1|12670.8|12669.9|381
1688369100000|2023-07-03 07:25:00|12672.8|12671.9|12673.2|12671.7|12678.1|12677.2|12671.8|12670.9|415
1688369400000|2023-07-03 07:30:00|12673.3|12671.8|12670|12668.5|12674.2|12673.2|12667.7|12666.6|381
1688369700000|2023-07-03 07:35:00|12670.1|12668.6|12669|12668.1|12673.4|12672.5|12667.9|12667|398
1688370000000|2023-07-03 07:40:00|12668.9|12668|12667.1|12666.2|12671.1|12670.2|12661.5|12660.6|432
1688370300000|2023-07-03 07:45:00|12666.9|12666|12660|12659.1|12668|12667.1|12659.8|12658.9|399
1688370600000|2023-07-03 07:50:00|12659.9|12659|12667.1|12666.2|12668.5|12667|12659.1|12658.2|339
1688370900000|2023-07-03 07:55:00|12666.8|12665.9|12666|12665.1|12668.3|12667|12663|12662.1|350
1688371200000|2023-07-03 08:00:00|12665.2|12664.3|12672.2|12671.3|12672.7|12671.7|12663.2|12661.7|491
1688371500000|2023-07-03 08:05:00|12672.3|12671.4|12674.1|12673.2|12674.2|12673.3|12669.7|12668.8|330
1688371800000|2023-07-03 08:10:00|12674|12673.1|12680.1|12679.2|12681.9|12681|12674|12673.1|339
1688372100000|2023-07-03 08:15:00|12680|12679.1|12676.4|12675.5|12682.2|12681.3|12676|12675.1|335
1688372400000|2023-07-03 08:20:00|12676.8|12675.9|12670|12669.1|12676.8|12675.9|12669.6|12668.1|314
1688372700000|2023-07-03 08:25:00|12670.3|12668.8|12670.6|12668|12670.7|12669.7|12665.7|12664.5|353
1688373000000|2023-07-03 08:30:00|12670.5|12668.1|12671.8|12670.9|12673.2|12672.3|12667.5|12666.1|349
1688373300000|2023-07-03 08:35:00|12671.9|12671|12671.9|12671|12673.1|12672.2|12667.9|12667|376
1688373600000|2023-07-03 08:40:00|12672.6|12671.7|12664.9|12663.4|12672.8|12671.9|12660.1|12659.2|404
1688373900000|2023-07-03 08:45:00|12664.8|12663.3|12665.1|12664.2|12667.4|12666.5|12664.3|12662.8|283
1688374200000|2023-07-03 08:50:00|12665|12664.1|12664.2|12663.3|12665.9|12665|12662.5|12661.6|284
1688374500000|2023-07-03 08:55:00|12664.9|12664|12671|12670.1|12672.3|12671|12664.7|12663.2|422
1688374800000|2023-07-03 09:00:00|12671.1|12670.2|12676.4|12675.5|12676.4|12675.5|12671|12670|367
1688375100000|2023-07-03 09:05:00|12676.2|12675.3|12674.9|12674|12676.3|12675.4|12673|12671.5|333
1688375400000|2023-07-03 09:10:00|12675|12674.1|12674.3|12673.4|12677.9|12676.7|12673.8|12672.9|368
1688375700000|2023-07-03 09:15:00|12674.4|12673.5|12676|12674.5|12679.1|12678.1|12673.6|12672.7|300
1688376000000|2023-07-03 09:20:00|12676.1|12674.6|12674.6|12673.1|12676.3|12674.8|12672.9|12671.4|310
1688376300000|2023-07-03 09:25:00|12674.2|12672.7|12670.2|12669.3|12674.3|12672.8|12670.2|12669.3|264
1688376600000|2023-07-03 09:30:00|12670.3|12669.4|12670.7|12669.8|12671.6|12670.7|12667|12666.1|389
1688376900000|2023-07-03 09:35:00|12670.8|12669.9|12669.5|12668.6|12671.5|12670.6|12668.2|12667.3|273
1688377200000|2023-07-03 09:40:00|12669.3|12668.4|12668.2|12667.3|12669.3|12668.4|12665.1|12664.2|306
1688377500000|2023-07-03 09:45:00|12668.1|12667.2|12673.6|12672.1|12674.2|12672.7|12666.7|12665.8|323
1688377800000|2023-07-03 09:50:00|12673.9|12672.4|12670.1|12669.2|12673.9|12672.4|12667.8|12666.9|294
1688378100000|2023-07-03 09:55:00|12670.2|12669.3|12670.1|12669.2|12672.2|12671.3|12668.9|12667.7|351
1688378400000|2023-07-03 10:00:00|12670|12669.1|12672.6|12671.1|12674|12672.5|12668.6|12667.7|329
1688378700000|2023-07-03 10:05:00|12672.2|12671.3|12672.4|12670.9|12673.2|12672.3|12667.2|12665.7|331
1688379000000|2023-07-03 10:10:00|12672.5|12671|12674.3|12673.4|12677.2|12675.8|12672.4|12670.9|266
1688379300000|2023-07-03 10:15:00|12674.4|12673.5|12675.1|12674.2|12678.2|12677.3|12674.4|12673.5|283
1688379600000|2023-07-03 10:20:00|12675.4|12674.5|12674.1|12673.2|12677.7|12676.5|12673.1|12672.1|353
1688379900000|2023-07-03 10:25:00|12674.2|12673.3|12668.2|12667.3|12674.2|12673.3|12668|12666.9|250
1688380200000|2023-07-03 10:30:00|12668.8|12667.9|12675.4|12674.5|12675.8|12674.9|12668.1|12667.2|260
1688380500000|2023-07-03 10:35:00|12675.5|12674.6|12676|12675.1|12678.3|12677.4|12674.9|12674|308
1688380800000|2023-07-03 10:40:00|12675.9|12675|12676|12675.1|12679.5|12678.6|12674.2|12673.3|356
1688381100000|2023-07-03 10:45:00|12675.2|12674.3|12675.4|12674.5|12676|12675.1|12671.2|12670.3|350
1688381400000|2023-07-03 10:50:00|12675.5|12674.6|12677.3|12676.4|12677.3|12676.4|12674|12673.1|211
1688381700000|2023-07-03 10:55:00|12677.8|12676.9|12672.8|12671.9|12678|12677.1|12669.2|12668.3|420
1688382000000|2023-07-03 11:00:00|12672.9|12672|12671.3|12670.4|12673|12672.1|12668.5|12667.6|367
1688382300000|2023-07-03 11:05:00|12671.2|12670.3|12679.9|12679|12682.5|12681.6|12669.7|12668.8|420
1688382600000|2023-07-03 11:10:00|12680|12679.1|12680.1|12679.2|12681.2|12680.3|12675.3|12674.4|368
1688382900000|2023-07-03 11:15:00|12680|12679.1|12678.4|12677.5|12680|12679.1|12675.9|12675|298
1688383200000|2023-07-03 11:20:00|12678.8|12677.9|12677.5|12676.6|12679.9|12679|12676.5|12675.1|313
1688383500000|2023-07-03 11:25:00|12677.6|12676.7|12673.5|12672.6|12677.6|12676.7|12672.7|12671.8|330
1688383800000|2023-07-03 11:30:00|12673.4|12672.5|12673.2|12672.3|12675|12674.1|12670.2|12669.3|354
1688384100000|2023-07-03 11:35:00|12673.1|12672.2|12671.3|12670.4|12676|12675.1|12671.3|12670.4|362
1688384400000|2023-07-03 11:40:00|12671.4|12670.5|12668.1|12667.2|12675|12674.1|12666.1|12665.2|388
1688384700000|2023-07-03 11:45:00|12668.2|12667.3|12668.3|12667.4|12668.4|12667.5|12662.3|12661.1|427
1688385000000|2023-07-03 11:50:00|12668.4|12667.5|12668.2|12667.3|12671.3|12670.4|12667.6|12666.7|300
1688385300000|2023-07-03 11:55:00|12668.1|12667.2|12675.5|12674.6|12675.8|12674.9|12667.7|12666.8|353
1688385600000|2023-07-03 12:00:00|12675.3|12674.4|12676.2|12675.3|12679.6|12678.5|12674.1|12673.2|433
1688385900000|2023-07-03 12:05:00|12676.1|12675.2|12676.3|12675.4|12676.5|12675.6|12671.2|12670.3|329
1688386200000|2023-07-03 12:10:00|12676.4|12675.5|12673.5|12672.6|12678.4|12677.4|12671.6|12670.7|285
1688386500000|2023-07-03 12:15:00|12673.6|12672.7|12670.3|12669.4|12674|12673.1|12669.3|12668.4|290
1688386800000|2023-07-03 12:20:00|12670.2|12669.3|12675.2|12674.3|12677|12676.1|12669.1|12668.2|428
1688387100000|2023-07-03 12:25:00|12675.3|12674.4|12675.6|12674.7|12677.9|12677|12674.1|12673.2|373
1688387400000|2023-07-03 12:30:00|12675.3|12674.4|12680.5|12679|12681.3|12679.8|12672|12671.1|318
1688387700000|2023-07-03 12:35:00|12681|12679.5|12688.3|12686.8|12688.5|12687|12678.5|12677|339
1688388000000|2023-07-03 12:40:00|12688.4|12686.9|12690.6|12689.1|12691.7|12690.2|12685.3|12683.8|324
1688388300000|2023-07-03 12:45:00|12690.8|12689.3|12689.2|12687.7|12693.5|12692.1|12688.3|12686.9|346
1688388600000|2023-07-03 12:50:00|12689.1|12687.6|12693.3|12692.4|12695.3|12694.4|12688.2|12687|373
1688388900000|2023-07-03 12:55:00|12693.4|12692.5|12694.4|12693.5|12695.9|12695|12692.3|12691.4|328
1688389200000|2023-07-03 13:00:00|12694.5|12693.6|12690.9|12690|12698.8|12697.9|12690.6|12689.1|395
1688389500000|2023-07-03 13:05:00|12691|12690.1|12686.8|12685.3|12691.3|12690.3|12685.3|12683.8|409
1688389800000|2023-07-03 13:10:00|12686.9|12685.4|12692.1|12690.6|12693.8|12692.9|12686.4|12684.9|368
1688390100000|2023-07-03 13:15:00|12692|12690.5|12694.5|12693.6|12697.9|12697|12689|12687.8|370
1688390400000|2023-07-03 13:20:00|12694.6|12693.7|12695.8|12694.9|12697|12696.1|12693.1|12692.2|371
1688390700000|2023-07-03 13:25:00|12695.7|12694.8|12693.8|12692.9|12695.8|12694.9|12691.1|12690.2|287
1688391000000|2023-07-03 13:30:00|12693.7|12692.8|12695.7|12694.8|12696|12695.1|12690.7|12689.8|407
1688391300000|2023-07-03 13:35:00|12695.6|12694.7|12693.8|12692.9|12695.6|12694.7|12686.5|12685|474
1688391600000|2023-07-03 13:40:00|12693.9|12693|12696.7|12693.8|12696.7|12694.3|12687.9|12686.5|462
1688391900000|2023-07-03 13:45:00|12696.5|12694.1|12700.9|12700|12704.4|12703.3|12695.3|12693.8|643
1688392200000|2023-07-03 13:50:00|12701|12700.1|12697.3|12695.8|12701.3|12700.4|12696.6|12695.1|423
1688392500000|2023-07-03 13:55:00|12697.2|12695.7|12699|12694.4|12699.3|12697.8|12694.2|12692.7|452
1688392800000|2023-07-03 14:00:00|12704.1|12697.2|12715|12713.5|12724.2|12722.7|12704.1|12697.2|1353
1688393100000|2023-07-03 14:05:00|12715.2|12713.7|12710.9|12710|12715.9|12714.4|12707.5|12706|827
1688393400000|2023-07-03 14:10:00|12710.8|12709.9|12702.3|12700.8|12710.8|12709.9|12698.2|12696.7|723
1688393700000|2023-07-03 14:15:00|12702.4|12700.9|12691.2|12689.7|12702.5|12701|12690.7|12689.2|643
1688394000000|2023-07-03 14:20:00|12691.1|12689.6|12691.3|12689.8|12692.6|12691.5|12686.9|12685.9|521
1688394300000|2023-07-03 14:25:00|12691.4|12689.9|12690.1|12688.6|12693.3|12692|12687.8|12686.9|478
1688394600000|2023-07-03 14:30:00|12690.2|12688.7|12690.9|12690|12691.8|12690.9|12687.2|12686.3|538
1688394900000|2023-07-03 14:35:00|12690.8|12689.9|12694.1|12693.2|12695.5|12694.6|12687.2|12686.3|578
1688395200000|2023-07-03 14:40:00|12694|12693.1|12693.4|12691.9|12696.5|12695.6|12689.9|12688.6|446
1688395500000|2023-07-03 14:45:00|12693.6|12692.1|12691|12690.1|12695.4|12694.1|12687.4|12686.5|419
1688395800000|2023-07-03 14:50:00|12690.9|12690|12691.8|12690.9|12692.1|12691|12686.7|12685.6|476
1688396100000|2023-07-03 14:55:00|12691.7|12690.8|12688.6|12687.7|12691.7|12690.8|12686.6|12685.4|441
1688396400000|2023-07-03 15:00:00|12688.8|12687.9|12685.6|12684.7|12692.9|12692|12685.6|12684.7|546
1688396700000|2023-07-03 15:05:00|12685.7|12684.8|12684.9|12684|12687.8|12686.9|12681.8|12680.6|539
1688397000000|2023-07-03 15:10:00|12685|12684.1|12687|12686.1|12688.2|12686.9|12682.5|12681|438
1688397300000|2023-07-03 15:15:00|12686.9|12686|12690.9|12690|12692.4|12691.3|12686.5|12685.6|339
1688397600000|2023-07-03 15:20:00|12691|12690.1|12690|12688.5|12692|12690.5|12686.7|12685.8|371
1688397900000|2023-07-03 15:25:00|12690.1|12688.6|12685.7|12684.8|12690.1|12688.6|12683.8|12682.9|260
1688398200000|2023-07-03 15:30:00|12685.9|12685|12678.7|12677.8|12685.9|12685|12674.5|12673.4|470
1688398500000|2023-07-03 15:35:00|12678.8|12677.9|12687.8|12686.9|12688|12687.1|12677.7|12676.8|338
1688398800000|2023-07-03 15:40:00|12687.9|12687|12695|12693.5|12695.2|12693.7|12687.8|12686.9|296
1688399100000|2023-07-03 15:45:00|12694.9|12693.4|12696.2|12694.7|12697|12695.7|12692.7|12691.8|308
1688399400000|2023-07-03 15:50:00|12695.7|12694.2|12696.2|12694.7|12697|12696|12693.2|12691.7|323
1688399700000|2023-07-03 15:55:00|12696|12694.5|12693.8|12692.9|12697.1|12695.6|12693.4|12692.1|312
1688400000000|2023-07-03 16:00:00|12693.7|12692.8|12693.3|12691.8|12695.2|12693.7|12691.9|12690.4|269
1688400300000|2023-07-03 16:05:00|12693.4|12691.9|12697.4|12695.9|12697.5|12696.1|12693|12691.5|322
1688400600000|2023-07-03 16:10:00|12697.5|12696|12696.3|12695.4|12698.8|12697.9|12695.3|12693.8|271
1688400900000|2023-07-03 16:15:00|12696.2|12695.3|12695|12694.1|12697|12696.1|12694.5|12693.6|276
1688401200000|2023-07-03 16:20:00|12694.9|12694|12699|12698.1|12699.1|12698.2|12693.9|12693|288
1688401500000|2023-07-03 16:25:00|12698.9|12698|12701.2|12700.3|12701.2|12700.3|12696.9|12696|254
1688401800000|2023-07-03 16:30:00|12701.1|12700.2|12702.9|12702|12705.4|12704.1|12700|12699.1|230
1688402100000|2023-07-03 16:35:00|12703|12702.1|12699.2|12698.3|12704|12703.1|12699|12698.1|347
1688402400000|2023-07-03 16:40:00|12699.1|12698.2|12698.7|12697.8|12700.2|12699.3|12698.1|12697.2|295
1688402700000|2023-07-03 16:45:00|12698.6|12697.7|12698.1|12697.2|12699.3|12698.4|12697.2|12696.3|211
1688403000000|2023-07-03 16:50:00|12698.2|12697.3|12702.2|12701.3|12702.2|12701.3|12697.1|12696.2|242
1688403300000|2023-07-03 16:55:00|12702.3|12701.4|12697.7|12696.8|12702.3|12701.4|12697.4|12696.5|198
1688403600000|2023-07-03 17:00:00|12697.8|12696.9|12695.1|12694.2|12698|12697.1|12695|12694.1|292
1688403900000|2023-07-03 17:05:00|12695|12694.1|12695.7|12694.8|12696.3|12695.4|12694.3|12693.4|160
1688404200000|2023-07-03 17:10:00|12695.8|12694.9|12696.1|12695.2|12696.7|12695.8|12695.7|12694.7|173
1688404500000|2023-07-03 17:15:00|12696|12695.1|12697.2|12696.3|12698.1|12697.2|12695.7|12694.8|86
1688404800000|2023-07-03 17:20:00|12697.3|12696.4|12699.3|12698.4|12700.4|12698.9|12697.2|12696.3|60
1688405100000|2023-07-03 17:25:00|12699.2|12698.3|12699.9|12698.4|12701.3|12700.2|12699.2|12698.3|111
1688405400000|2023-07-03 17:30:00|12699.8|12698.3|12697.3|12695.8|12699.8|12698.8|12697.2|12695.7|65
1688405700000|2023-07-03 17:35:00|12697.2|12695.7|12693.2|12691.7|12697.4|12695.9|12693.1|12691.6|68
1688406000000|2023-07-03 17:40:00|12693.3|12691.8|12692.5|12691|12693.3|12692.2|12691.8|12690.4|116
1688406300000|2023-07-03 17:45:00|12692|12691.1|12691.6|12690.1|12693|12691.9|12691.2|12689.7|68
1688406600000|2023-07-03 17:50:00|12691.9|12690.4|12689|12687.5|12691.9|12690.8|12688.7|12687.4|77
1688406900000|2023-07-03 17:55:00|12688.7|12687.8|12683.9|12682.4|12689|12687.8|12683.9|12682.4|112
1688407200000|2023-07-03 18:00:00|12684|12682.5|12682.7|12681.8|12685|12683.8|12682.7|12681.8|109
1688407500000|2023-07-03 18:05:00|12681.9|12681|12684.8|12683.3|12684.9|12684|12681.6|12680.7|84
1688407800000|2023-07-03 18:10:00|12684.7|12683.2|12686.2|12684.7|12688.2|12686.9|12684.7|12683.2|104
1688408100000|2023-07-03 18:15:00|12686.1|12684.6|12686.6|12685.7|12686.7|12685.7|12685.3|12683.8|116
1688408400000|2023-07-03 18:20:00|12686.7|12685.8|12687.6|12686.7|12687.7|12686.8|12686|12684.5|80
1688408700000|2023-07-03 18:25:00|12687.5|12686.6|12688.1|12686.6|12688.6|12687.5|12686.9|12685.7|93
1688409000000|2023-07-03 18:30:00|12688.2|12686.7|12685.2|12683.7|12688.3|12686.8|12684.1|12682.6|120
1688409300000|2023-07-03 18:35:00|12685.3|12683.8|12684.2|12682.7|12685.3|12683.8|12683.9|12682.4|81
1688409600000|2023-07-03 18:40:00|12684.3|12682.8|12685.2|12683.7|12685.4|12683.9|12683.6|12682.3|79
1688409900000|2023-07-03 18:45:00|12685.1|12683.6|12685.5|12684.6|12685.6|12684.7|12683.7|12682.6|78
1688410200000|2023-07-03 18:50:00|12685.6|12684.7|12687.2|12685.7|12687.2|12685.9|12685.1|12683.7|205
1688410500000|2023-07-03 18:55:00|12687|12686.1|12690.9|12690|12691.3|12690.4|12687|12686.1|183
1688410800000|2023-07-03 19:00:00|12690.8|12689.9|12693|12691.5|12693.1|12691.6|12690.4|12688.9|153
1688411100000|2023-07-03 19:05:00|12692.9|12691.4|12692|12690.5|12693.3|12691.8|12692|12690.5|34
1688411400000|2023-07-03 19:10:00|12692.1|12690.6|12692.2|12690.7|12692.3|12690.8|12691.9|12690.4|51
1688411700000|2023-07-03 19:15:00|12692.1|12690.6|12690.7|12689.2|12692.2|12690.7|12690.7|12689.2|38
1688412000000|2023-07-03 19:20:00|12690.8|12689.3|12691|12689.5|12691|12689.5|12689.8|12688.3|44
1688412300000|2023-07-03 19:25:00|12691.1|12689.6|12690.8|12689.9|12691.2|12690.2|12690.8|12689.5|27
1688412600000|2023-07-03 19:30:00|12691.1|12689.6|12691.2|12690.3|12692.1|12690.6|12690.9|12689.6|44
1688412900000|2023-07-03 19:35:00|12691.3|12690.4|12691.9|12691|12691.9|12691|12691.3|12690.4|23
1688413200000|2023-07-03 19:40:00|12692|12691.1|12691.9|12691|12692.4|12691.1|12691.5|12690.5|45
1688413500000|2023-07-03 19:45:00|12692|12691.1|12690.8|12689.3|12692|12691.1|12690.7|12689.2|56
1688413800000|2023-07-03 19:50:00|12690.9|12689.4|12690.3|12688.8|12691.3|12689.9|12690.1|12688.6|59
1688414100000|2023-07-03 19:55:00|12690.4|12688.9|12690.1|12688.6|12690.4|12689.5|12688.9|12687.9|133
1688414400000|2023-07-03 20:00:00|12690|12688.5|12690.7|12689.2|12691.3|12689.8|12689.8|12688.3|74
1688414700000|2023-07-03 20:05:00|12690.6|12689.1|12692.1|12690.6|12692.2|12690.7|12690.6|12689.1|50
1688415000000|2023-07-03 20:10:00|12692.2|12690.7|12692.3|12690.8|12692.3|12690.9|12691.7|12690.5|25
1688415300000|2023-07-03 20:15:00|12692.2|12690.7|12691.7|12690.2|12692.3|12691.1|12691.6|12690.2|44
1688415600000|2023-07-03 20:20:00|12691.8|12690.3|12691.9|12691|12692.3|12691|12691.6|12690.1|35
1688415900000|2023-07-03 20:25:00|12691.6|12690.1|12691.6|12690.1|12691.9|12690.4|12691.4|12689.9|53
1688416200000|2023-07-03 20:30:00|12691.5|12690|12692|12690.5|12692.1|12690.9|12691.4|12689.9|102
1688416500000|2023-07-03 20:35:00|12691.9|12690.4|12692.1|12690.6|12692.5|12691|12691.9|12690.4|40
1688416800000|2023-07-03 20:40:00|12692.2|12690.7|12693.5|12692|12693.5|12692|12692.2|12690.7|62
1688417100000|2023-07-03 20:45:00|12693.4|12691.9|12693.7|12692.2|12694.2|12692.7|12692.9|12691.4|72
1688417400000|2023-07-03 20:50:00|12693.8|12692.3|12691.9|12690.4|12694.1|12692.6|12691.6|12690.1|36
1688417700000|2023-07-03 20:55:00|12692.6|12689.5|12696.4|12687.4|12697.1|12689.8|12691.8|12686.4|156
1688418000000|2023-07-03 21:00:00|12697.2|12687|12695|12683.1|12697.2|12687|12695|12683.1|16
1688418300000|2023-07-03 21:05:00|12694.7|12682.8|12697.9|12686|12698.7|12686.8|12694.7|12682.8|60
1688418600000|2023-07-03 21:10:00|12698.2|12686.3|12700|12688.1|12700.1|12688.2|12696.2|12684.3|121
1688418900000|2023-07-03 21:15:00|12700.1|12688.2|12693.1|12686.2|12700.1|12688.2|12693.1|12686.2|62
1688419200000|2023-07-03 21:20:00|12693.2|12686.1|12696.4|12686.5|12698.9|12687.2|12693.1|12685.7|38
1688419500000|2023-07-03 21:25:00|12696.1|12686.6|12696.2|12686.1|12696.2|12686.6|12696|12686.1|5
1688419800000|2023-07-03 21:30:00|12695.3|12687.3|12695.5|12687.5|12696|12687.6|12695.2|12686.3|38
1688420100000|2023-07-03 21:35:00|12695.4|12687.4|12696.8|12686.5|12697.9|12687.5|12694.9|12685.3|65
1688420400000|2023-07-03 21:40:00|12696.3|12686.4|12695.7|12686.5|12696.3|12686.5|12695.4|12686.4|13
1688420700000|2023-07-03 21:45:00|12695.8|12686.7|12697.7|12686.7|12698.3|12686.9|12695.7|12686.1|34
1688421000000|2023-07-03 21:50:00|12697.5|12686.9|12695.7|12686.8|12697.7|12688|12695.7|12686.4|39
1688421300000|2023-07-03 21:55:00|12695.6|12687|12694.3|12685.6|12695.9|12687.8|12693.6|12682.2|26
1688421600000|2023-07-03 22:00:00|12694.2|12684.9|12694|12689|12694.9|12690.2|12693.8|12683.4|117
1688421900000|2023-07-03 22:05:00|12693.6|12689.5|12693.4|12690.6|12694.2|12691.7|12692.8|12689.3|58
1688422200000|2023-07-03 22:10:00|12693.3|12690.1|12693.3|12691.1|12693.8|12691.7|12692.4|12689.8|149
1688422500000|2023-07-03 22:15:00|12693.2|12691|12693|12691.5|12694|12691.7|12692.5|12690|113
1688422800000|2023-07-03 22:20:00|12693.5|12691|12693|12691.5|12693.9|12691.8|12692.9|12690.6|67
1688423100000|2023-07-03 22:25:00|12692.9|12691.4|12693.2|12691.1|12693.6|12691.6|12692.9|12690.9|26
1688423400000|2023-07-03 22:30:00|12693|12691.5|12692.9|12690.4|12693.1|12691.5|12692.2|12690|80
1688423700000|2023-07-03 22:35:00|12692.4|12690.3|12693.5|12691.2|12693.6|12691.6|12692.4|12690.3|112
1688424000000|2023-07-03 22:40:00|12693.4|12691.1|12693.1|12691.6|12693.5|12691.6|12692.7|12690.7|32
1688424300000|2023-07-03 22:45:00|12693|12691.5|12693.6|12691|12693.7|12691.6|12692.8|12690.8|48
1688424600000|2023-07-03 22:50:00|12693.1|12691.1|12693.5|12691.3|12693.7|12691.7|12693|12691.1|56
1688424900000|2023-07-03 22:55:00|12693.4|12691.4|12690.1|12688.6|12693.5|12691.7|12689.5|12687.6|141
1688425200000|2023-07-03 23:00:00|12690.2|12688.7|12690.4|12688.9|12691.7|12689.8|12689|12687.5|72
1688425500000|2023-07-03 23:05:00|12690.7|12689.2|12691.3|12689.8|12691.4|12689.9|12690.7|12689.2|47
1688425800000|2023-07-03 23:10:00|12691.4|12689.9|12693|12691.5|12693.2|12691.7|12691.4|12689.9|47
1688426100000|2023-07-03 23:15:00|12692.9|12691.4|12692.9|12691.4|12693.1|12691.6|12692.2|12690.7|28
1688426400000|2023-07-03 23:20:00|12692.8|12691.3|12693.1|12691.6|12693.2|12691.7|12692.8|12691.3|20
1688426700000|2023-07-03 23:25:00|12693|12691.5|12693|12691.5|12693.2|12691.7|12693|12691.5|17
1688427000000|2023-07-03 23:30:00|12693.1|12691.6|12693|12691.5|12694|12692.5|12693|12691.5|37
1688427300000|2023-07-03 23:35:00|12692.7|12691.2|12692.3|12690.8|12692.8|12691.3|12692.2|12690.7|134
1688427600000|2023-07-03 23:40:00|12692.6|12691.1|12692.8|12691.3|12692.9|12691.8|12692.5|12691.1|36
1688427900000|2023-07-03 23:45:00|12692.7|12691.2|12692.4|12691.5|12692.9|12691.8|12692.4|12691|81
1688428200000|2023-07-03 23:50:00|12692.5|12691.6|12692.1|12690.6|12692.6|12691.7|12691.8|12690.6|59
1688428500000|2023-07-03 23:55:00|12692.4|12690.9|12693|12691.5|12693.4|12692.2|12692.4|12690.9|137
1688428800000|2023-07-04 00:00:00|12693.1|12691.6|12692|12690.5|12693.3|12691.8|12690.4|12689.5|212
1688429100000|2023-07-04 00:05:00|12691.9|12690.4|12694.5|12693|12696|12694.5|12690.9|12690|157
1688429400000|2023-07-04 00:10:00|12694.6|12693.1|12694.1|12693.2|12696.2|12694.7|12693.7|12692.3|147
1688429700000|2023-07-04 00:15:00|12694|12693.1|12693.4|12692.5|12695|12694|12693.3|12692.4|130
1688430000000|2023-07-04 00:20:00|12693.2|12692.3|12691.9|12690.4|12694.7|12693.8|12691.6|12690.4|155
1688430300000|2023-07-04 00:25:00|12692|12690.5|12693.3|12692.4|12693.3|12692.4|12691.6|12690.5|119
1688430600000|2023-07-04 00:30:00|12693.2|12692.3|12695|12694.1|12695.7|12694.8|12692.8|12691.9|148
1688430900000|2023-07-04 00:35:00|12694.9|12694|12697.2|12695.7|12697.2|12695.7|12694.9|12694|147
1688431200000|2023-07-04 00:40:00|12697.3|12695.8|12698.5|12697|12699.9|12698.4|12697|12695.5|121
1688431500000|2023-07-04 00:45:00|12698.4|12696.9|12698|12696.5|12700.9|12700|12697.2|12695.7|149
1688431800000|2023-07-04 00:50:00|12698.1|12696.6|12698.3|12696.8|12699.5|12698|12696.5|12695.6|187
1688432100000|2023-07-04 00:55:00|12698.4|12696.9|12697.7|12696.8|12698.6|12697.1|12697.1|12695.6|126
1688432400000|2023-07-04 01:00:00|12697.8|12696.9|12695.8|12694.9|12698|12697.1|12695.8|12694.9|149
1688432700000|2023-07-04 01:05:00|12695.9|12695|12695.2|12694.3|12695.9|12695|12694.7|12693.8|128
1688433000000|2023-07-04 01:10:00|12695.1|12694.2|12696.1|12695.2|12696.1|12695.2|12694|12693.1|138
1688433300000|2023-07-04 01:15:00|12696|12695.1|12699.8|12698.9|12700.8|12699.9|12696|12695.1|238
1688433600000|2023-07-04 01:20:00|12699.1|12698.2|12701.9|12701|12702.1|12701.2|12698.8|12697.9|204
1688433900000|2023-07-04 01:25:00|12702|12701.1|12698.2|12697.3|12702.2|12701.3|12698.1|12697.2|150
1688434200000|2023-07-04 01:30:00|12698.3|12697.4|12692.3|12690.8|12698.3|12697.4|12692.2|12690.7|262
1688434500000|2023-07-04 01:35:00|12692.4|12690.9|12692.1|12690.6|12695|12693.5|12691.1|12690.2|216
1688434800000|2023-07-04 01:40:00|12692.2|12690.7|12692.1|12691.2|12693.2|12691.7|12691.1|12689.6|215
1688435100000|2023-07-04 01:45:00|12692.4|12691.5|12694.7|12693.8|12695|12694.1|12690.8|12689.3|246
1688435400000|2023-07-04 01:50:00|12694.5|12693.6|12694.1|12692.6|12694.6|12693.6|12693|12691.8|190
1688435700000|2023-07-04 01:55:00|12693.9|12692.4|12695|12694.1|12696.4|12695.1|12693.5|12692|221
1688436000000|2023-07-04 02:00:00|12695.1|12694.2|12693.6|12692.7|12696.1|12695.2|12693.3|12692.4|168
1688436300000|2023-07-04 02:05:00|12693.7|12692.8|12691.7|12690.8|12693.8|12692.9|12691.7|12690.8|175
1688436600000|2023-07-04 02:10:00|12691.6|12690.7|12690.2|12688.7|12691.7|12690.8|12688.9|12688|146
1688436900000|2023-07-04 02:15:00|12690.3|12688.8|12690.7|12689.8|12692.1|12690.8|12689.8|12688.6|153
1688437200000|2023-07-04 02:20:00|12690.8|12689.9|12691|12690.1|12691.6|12690.7|12690.7|12689.8|120
1688437500000|2023-07-04 02:25:00|12691.1|12690.2|12688.9|12688|12691.9|12691|12688.8|12687.9|109
1688437800000|2023-07-04 02:30:00|12688.7|12687.8|12688.3|12686.8|12688.8|12687.9|12687.6|12686.3|181
1688438100000|2023-07-04 02:35:00|12688.1|12686.6|12687.2|12685.7|12688.1|12686.6|12686.4|12685.2|170
1688438400000|2023-07-04 02:40:00|12687.3|12685.8|12685.9|12685|12688|12686.5|12685.8|12684.5|188
1688438700000|2023-07-04 02:45:00|12685.7|12684.8|12687.3|12685.8|12687.7|12686.2|12685.5|12684.2|151
1688439000000|2023-07-04 02:50:00|12687.4|12685.9|12688.7|12687.8|12688.8|12687.9|12687.1|12685.9|141
1688439300000|2023-07-04 02:55:00|12688.6|12687.7|12688.5|12687.6|12689.1|12687.9|12687.5|12686.2|203
1688439600000|2023-07-04 03:00:00|12688.6|12687.7|12687.9|12687|12689.2|12687.7|12687.6|12686.3|227
1688439900000|2023-07-04 03:05:00|12688|12687.1|12687.7|12686.8|12688.1|12687.2|12686.8|12685.9|197
1688440200000|2023-07-04 03:10:00|12687.5|12686.6|12687.5|12686.6|12688.6|12687.4|12687|12686.1|174
1688440500000|2023-07-04 03:15:00|12687.4|12686.5|12688.5|12687.6|12689.3|12688.4|12686.8|12685.9|161
1688440800000|2023-07-04 03:20:00|12688.4|12687.5|12689.1|12688.2|12689.3|12688.4|12688|12687.1|109
1688441100000|2023-07-04 03:25:00|12689.3|12688.4|12687.8|12686.9|12689.6|12688.7|12687.2|12686.3|116
1688441400000|2023-07-04 03:30:00|12687.9|12687|12689.4|12688.5|12689.6|12688.7|12687.6|12686.4|200
1688441700000|2023-07-04 03:35:00|12689.5|12688.6|12691.1|12689.6|12692.8|12691.9|12689|12688.1|155
1688442000000|2023-07-04 03:40:00|12691|12689.5|12691.7|12690.8|12692.5|12691.2|12690.9|12689.4|187
1688442300000|2023-07-04 03:45:00|12691.8|12690.9|12692|12690.5|12692.8|12691.3|12691.4|12689.9|185
1688442600000|2023-07-04 03:50:00|12691.9|12690.4|12690.5|12689|12692.3|12690.8|12690|12688.5|176
1688442900000|2023-07-04 03:55:00|12690.4|12688.9|12688.4|12687.5|12691|12689.5|12688.2|12687.3|155
1688443200000|2023-07-04 04:00:00|12688.5|12687.6|12689.9|12688.4|12691.1|12689.6|12688.2|12687.3|199
1688443500000|2023-07-04 04:05:00|12689.8|12688.3|12691.3|12689.8|12692.1|12690.7|12689.5|12688.3|135
1688443800000|2023-07-04 04:10:00|12691.2|12689.7|12690.3|12689.4|12691.8|12690.6|12689.9|12689|155
1688444100000|2023-07-04 04:15:00|12690.4|12689.5|12692.1|12691.2|12692.5|12691.6|12690.3|12689.1|206
1688444400000|2023-07-04 04:20:00|12692.2|12691.3|12693.3|12691.8|12694.3|12692.9|12691.9|12691|120
1688444700000|2023-07-04 04:25:00|12692.9|12691.4|12692.6|12691.1|12693.1|12691.6|12691.2|12689.7|183
1688445000000|2023-07-04 04:30:00|12692.5|12691|12689.5|12688|12692.6|12691.1|12686.2|12684.7|663
1688445300000|2023-07-04 04:35:00|12689.4|12687.9|12691|12689.5|12692.4|12690.9|12688.6|12687.1|316
1688445600000|2023-07-04 04:40:00|12691.1|12689.6|12692.3|12691.4|12692.6|12691.4|12689.8|12688.9|242
1688445900000|2023-07-04 04:45:00|12692.4|12691.5|12692.2|12690.7|12692.7|12691.5|12691.6|12690.2|206
1688446200000|2023-07-04 04:50:00|12691.8|12690.3|12688.9|12687.4|12692.2|12690.7|12688.5|12687|205
1688446500000|2023-07-04 04:55:00|12688.8|12687.3|12687.4|12685.9|12689.3|12687.8|12687.3|12685.8|207
1688446800000|2023-07-04 05:00:00|12687.3|12685.8|12687.9|12687|12688.6|12687.4|12686.2|12684.7|227
1688447100000|2023-07-04 05:05:00|12688|12687.1|12684.7|12683.8|12688|12687.1|12684.7|12683.8|197
1688447400000|2023-07-04 05:10:00|12684.6|12683.7|12686.7|12685.8|12687|12686.1|12684.1|12683.2|189
1688447700000|2023-07-04 05:15:00|12686.8|12685.9|12686.3|12685.4|12687.3|12686.4|12685.7|12684.8|196
1688448000000|2023-07-04 05:20:00|12686.4|12685.5|12688.4|12686.9|12688.6|12687.1|12686.2|12685.3|196
1688448300000|2023-07-04 05:25:00|12688.5|12687|12685.6|12684.1|12688.6|12687.3|12684.9|12683.4|207
1688448600000|2023-07-04 05:30:00|12685.5|12684|12687.1|12686.2|12687.1|12686.2|12684.5|12683.6|233
1688448900000|2023-07-04 05:35:00|12687.2|12686.3|12686.9|12686|12688.7|12687.8|12686.8|12685.8|179
1688449200000|2023-07-04 05:40:00|12687.1|12686.2|12689|12687.5|12689.1|12687.9|12686.5|12685|163
1688449500000|2023-07-04 05:45:00|12688.9|12687.4|12688.3|12687.4|12691|12689.5|12688.2|12687|195
1688449800000|2023-07-04 05:50:00|12688.2|12687.3|12687.2|12685.7|12688.3|12687.4|12686.4|12685.2|176
1688450100000|2023-07-04 05:55:00|12687.1|12685.6|12687.5|12686|12688|12686.5|12685.3|12683.8|249
1688450400000|2023-07-04 06:00:00|12687.7|12686.2|12688.7|12687.8|12689.9|12688.8|12686|12684.5|239
1688450700000|2023-07-04 06:05:00|12688.9|12688|12687.5|12686.6|12689.2|12688.3|12686.3|12685.4|247
1688451000000|2023-07-04 06:10:00|12687.1|12686.2|12690.8|12689.9|12692|12691.1|12685.9|12685|292
1688451300000|2023-07-04 06:15:00|12690.9|12690|12696.5|12695|12697.1|12695.6|12690|12689|283
1688451600000|2023-07-04 06:20:00|12696.4|12694.9|12694.6|12693.7|12696.4|12694.9|12692.9|12691.4|240
1688451900000|2023-07-04 06:25:00|12694.5|12693.6|12705.1|12703.6|12708.5|12707|12694.5|12693.6|390
1688452200000|2023-07-04 06:30:00|12705.4|12703.9|12704.8|12703.9|12707.2|12705.7|12701.9|12700.7|227
1688452500000|2023-07-04 06:35:00|12704.7|12703.8|12708|12707.1|12709.7|12708.8|12704.7|12703.8|330
1688452800000|2023-07-04 06:40:00|12707.7|12706.8|12709.5|12708|12711.6|12710.5|12707.3|12706.4|311
1688453100000|2023-07-04 06:45:00|12709.6|12708.1|12706.1|12705.2|12710|12709.1|12706|12704.5|259
1688453400000|2023-07-04 06:50:00|12706.2|12705.3|12707.8|12706.9|12708.1|12707.2|12702.7|12701.8|231
1688453700000|2023-07-04 06:55:00|12707.9|12707|12707.3|12705.8|12707.9|12707|12704.9|12704|315
1688454000000|2023-07-04 07:00:00|12707.2|12706.3|12702.8|12701.3|12708.9|12708|12702.3|12700.8|414
1688454300000|2023-07-04 07:05:00|12702.7|12701.2|12701|12700.1|12704|12703.1|12699.7|12698.8|325
1688454600000|2023-07-04 07:10:00|12700.9|12700|12700.7|12699.8|12701.9|12701|12698.1|12697|389
1688454900000|2023-07-04 07:15:00|12701|12700.1|12700|12699.1|12702.8|12701.9|12700|12698.9|264
1688455200000|2023-07-04 07:20:00|12700.1|12699.2|12693.4|12692.5|12700.3|12699.2|12691.7|12690.5|317
1688455500000|2023-07-04 07:25:00|12693.3|12692.4|12693.9|12693|12696.2|12694.7|12689.8|12688.7|282
1688455800000|2023-07-04 07:30:00|12694|12693.1|12697.1|12695.6|12699.3|12698.4|12693.8|12692.9|363
1688456100000|2023-07-04 07:35:00|12696.9|12695.4|12699.4|12697.9|12702.5|12701|12696.2|12695.1|250
1688456400000|2023-07-04 07:40:00|12699.3|12697.8|12695.3|12693.8|12699.3|12697.8|12690.6|12689.5|335
1688456700000|2023-07-04 07:45:00|12695.4|12693.9|12693.7|12692.2|12696|12694.5|12693.1|12691.6|325
1688457000000|2023-07-04 07:50:00|12693.8|12692.3|12694.9|12693.4|12695.6|12694.7|12691.2|12689.7|302
1688457300000|2023-07-04 07:55:00|12694.8|12693.3|12697|12696.1|12697.1|12696.2|12691.1|12689.8|328
1688457600000|2023-07-04 08:00:00|12697.1|12696.2|12693.9|12693|12698.4|12697.5|12693.1|12691.6|305
1688457900000|2023-07-04 08:05:00|12694|12693.1|12692.2|12691.3|12694.7|12693.8|12692|12691|267
1688458200000|2023-07-04 08:10:00|12692.5|12691.6|12698.2|12696.7|12699.6|12698.1|12691.9|12690.8|289
1688458500000|2023-07-04 08:15:00|12698.3|12696.8|12697.2|12696.3|12700.5|12699.2|12696.2|12694.8|289
1688458800000|2023-07-04 08:20:00|12697.5|12696.6|12695|12694.1|12699.1|12697.8|12695|12693.6|240
1688459100000|2023-07-04 08:25:00|12694.9|12694|12696.1|12694.6|12697.9|12697|12694.8|12693.9|231
1688459400000|2023-07-04 08:30:00|12696.2|12694.7|12695.5|12694|12697.9|12697|12691|12690.1|301
1688459700000|2023-07-04 08:35:00|12696.2|12694.6|12695.5|12694|12697.1|12696.2|12693.9|12693|264
1688460000000|2023-07-04 08:40:00|12695.4|12693.9|12693.1|12692.2|12696.5|12695.4|12693.1|12692.2|299
1688460300000|2023-07-04 08:45:00|12693.2|12692.3|12697|12695.5|12698.2|12696.7|12692.9|12691.9|266
1688460600000|2023-07-04 08:50:00|12696.9|12695.4|12693.9|12693|12697.4|12696.3|12693.8|12692.6|273
1688460900000|2023-07-04 08:55:00|12693.6|12692.7|12697.2|12695.7|12697.2|12695.7|12691.1|12690.2|281
1688461200000|2023-07-04 09:00:00|12697.1|12695.6|12698.2|12697.3|12699|12697.9|12695|12694.1|309
1688461500000|2023-07-04 09:05:00|12698.1|12697.2|12698|12697.1|12698.9|12697.4|12694.4|12692.9|338
1688461800000|2023-07-04 09:10:00|12698.1|12697.2|12699.3|12697.8|12700.5|12699|12697.5|12696|219
1688462100000|2023-07-04 09:15:00|12699.4|12697.9|12701.6|12700.1|12702.5|12701|12699.4|12697.9|226
1688462400000|2023-07-04 09:20:00|12701.5|12700|12701.8|12700.3|12702.2|12700.7|12699.9|12698.4|234
1688462700000|2023-07-04 09:25:00|12701.7|12700.2|12700.5|12699.6|12701.7|12700.7|12699.3|12698.4|184
1688463000000|2023-07-04 09:30:00|12700.3|12699.4|12702.3|12700.8|12704|12703.1|12699.2|12698.3|302
1688463300000|2023-07-04 09:35:00|12702.4|12700.9|12703|12702.1|12703.4|12702.4|12699.3|12698|306
1688463600000|2023-07-04 09:40:00|12703.1|12702.2|12702.8|12701.9|12706|12705.1|12701.8|12700.9|229
1688463900000|2023-07-04 09:45:00|12702.7|12701.8|12699.6|12698.7|12703.7|12702.5|12698.1|12697.2|260
1688464200000|2023-07-04 09:50:00|12699.7|12698.8|12701.4|12700.5|12702.2|12701.3|12698.9|12697.8|224
1688464500000|2023-07-04 09:55:00|12701.3|12700.4|12698.4|12697.5|12701.4|12700.5|12696.7|12695.2|304
1688464800000|2023-07-04 10:00:00|12698.6|12697.7|12698.8|12697.9|12701|12700.1|12696.7|12695.8|271
1688465100000|2023-07-04 10:05:00|12698.9|12698|12706.4|12704.9|12706.4|12705.2|12698.8|12697.9|271
1688465400000|2023-07-04 10:10:00|12706.1|12705.2|12703.9|12702.4|12706.8|12705.9|12702.6|12701.7|256
1688465700000|2023-07-04 10:15:00|12704.1|12702.6|12707.2|12705.7|12710.2|12708.9|12703.7|12702.5|197
1688466000000|2023-07-04 10:20:00|12707.3|12705.8|12707|12706.1|12709.3|12707.8|12705.4|12703.9|223
1688466300000|2023-07-04 10:25:00|12706.9|12706|12703.3|12702.4|12707|12706.1|12702.8|12701.5|144
1688466600000|2023-07-04 10:30:00|12703.6|12702.7|12705.9|12705|12708.8|12707.7|12703.6|12702.4|174
1688466900000|2023-07-04 10:35:00|12706|12705.1|12705.4|12703.9|12706.6|12705.6|12703.7|12702.4|181
1688467200000|2023-07-04 10:40:00|12705.3|12703.8|12706.9|12705.4|12707.9|12706.8|12704.9|12703.8|213
1688467500000|2023-07-04 10:45:00|12707.1|12705.6|12711|12710.1|12711.6|12710.2|12706.7|12705.2|262
1688467800000|2023-07-04 10:50:00|12711.1|12710.2|12712.6|12711.1|12713.3|12711.8|12709.2|12708.3|232
1688468100000|2023-07-04 10:55:00|12712.4|12710.9|12709|12707.5|12714.7|12713.7|12708.4|12706.9|247
1688468400000|2023-07-04 11:00:00|12708.9|12707.4|12709.6|12708.7|12711.4|12710.4|12708.8|12707.4|248
1688468700000|2023-07-04 11:05:00|12709.8|12708.9|12710.8|12709.9|12714.7|12713.8|12709.8|12708.9|193
1688469000000|2023-07-04 11:10:00|12711|12710.1|12713.2|12712.3|12714.6|12713.2|12709.9|12709|272
1688469300000|2023-07-04 11:15:00|12712.9|12712|12712.8|12711.9|12714|12713.1|12710.3|12709.4|186
1688469600000|2023-07-04 11:20:00|12712.9|12712|12717.3|12716.4|12717.4|12716.5|12711.9|12710.7|216
1688469900000|2023-07-04 11:25:00|12717.4|12716.5|12720.2|12719.3|12721.1|12720.2|12715.9|12715|172
1688470200000|2023-07-04 11:30:00|12720.1|12719.2|12718.1|12717.2|12720.6|12719.7|12717.6|12716.7|173
1688470500000|2023-07-04 11:35:00|12718.2|12717.3|12716.1|12715.2|12718.2|12717.3|12715.7|12714.6|151
1688470800000|2023-07-04 11:40:00|12716|12715.1|12723|12722.1|12723.2|12722.3|12715.8|12714.9|141
1688471100000|2023-07-04 11:45:00|12723.1|12722.2|12720.9|12720|12725.4|12724.5|12720.8|12719.9|194
1688471400000|2023-07-04 11:50:00|12720.8|12719.9|12718.9|12717.4|12721.1|12720|12718.6|12717.2|217
1688471700000|2023-07-04 11:55:00|12718.6|12717.7|12716.9|12716|12719.1|12718.1|12715.9|12714.6|238
1688472000000|2023-07-04 12:00:00|12717|12716.1|12714.9|12713.4|12718.2|12717.3|12711.9|12711|375
1688472300000|2023-07-04 12:05:00|12715|12713.5|12717.9|12716.4|12718.6|12717.7|12714.7|12713.2|233
1688472600000|2023-07-04 12:10:00|12717.8|12716.3|12722.2|12721.3|12722.5|12721.6|12717.8|12716.3|215
1688472900000|2023-07-04 12:15:00|12722.3|12721.4|12718.2|12717.3|12723.2|12722.3|12718.1|12717.2|198
1688473200000|2023-07-04 12:20:00|12718.7|12717.8|12718.9|12718|12720.1|12719.2|12717.5|12716.6|263
1688473500000|2023-07-04 12:25:00|12718.8|12717.9|12722.2|12721.3|12722.5|12721.6|12718.8|12717.9|245
1688473800000|2023-07-04 12:30:00|12722.3|12721.4|12721.8|12720.9|12726.1|12724.8|12721.7|12720.8|221
1688474100000|2023-07-04 12:35:00|12721.7|12720.8|12721.2|12720.3|12723|12722.1|12719.7|12718.8|192
1688474400000|2023-07-04 12:40:00|12721.1|12720.2|12724.3|12722.8|12724.8|12723.9|12719.5|12718.5|236
1688474700000|2023-07-04 12:45:00|12724.4|12722.9|12725.9|12725|12727|12726.1|12724|12722.7|198
1688475000000|2023-07-04 12:50:00|12726|12725.1|12728.6|12727.7|12730.3|12729.4|12725.7|12724.8|221
1688475300000|2023-07-04 12:55:00|12728.7|12727.8|12736.9|12736|12740.2|12738.7|12727.6|12726.7|291
1688475600000|2023-07-04 13:00:00|12736.7|12735.8|12731.8|12730.9|12737|12736.1|12731.5|12730.6|346
1688475900000|2023-07-04 13:05:00|12731.7|12730.3|12728.3|12726.8|12731.7|12730.3|12728|12726.6|253
1688476200000|2023-07-04 13:10:00|12728.2|12726.7|12729.2|12727.7|12730.8|12729.5|12726.8|12725.7|235
1688476500000|2023-07-04 13:15:00|12729.1|12727.6|12730.1|12729.2|12730.4|12729.5|12727.8|12726.7|225
1688476800000|2023-07-04 13:20:00|12730.6|12729.1|12730.7|12729.8|12733.6|12732.7|12728.8|12727.5|222
1688477100000|2023-07-04 13:25:00|12730.8|12729.9|12731.8|12730.9|12733.6|12732.7|12729.7|12728.7|232
1688477400000|2023-07-04 13:30:00|12731.9|12731|12731.5|12730.6|12732.6|12731.7|12730.1|12728.6|233
1688477700000|2023-07-04 13:35:00|12731.7|12730.8|12727.7|12726.8|12731.9|12730.9|12727.6|12726.7|280
1688478000000|2023-07-04 13:40:00|12727.4|12726.5|12727.6|12726.7|12731.3|12730.4|12726.3|12725.4|234
1688478300000|2023-07-04 13:45:00|12727.9|12727|12722.9|12721.4|12727.9|12727|12722.9|12721.4|249
1688478600000|2023-07-04 13:50:00|12722.8|12721.3|12726.8|12725.3|12727.9|12726.4|12722.6|12721.1|296
1688478900000|2023-07-04 13:55:00|12726.9|12725.4|12728.1|12726.6|12730.5|12729|12726.7|12725.2|165
1688479200000|2023-07-04 14:00:00|12728.2|12726.7|12728.5|12727.6|12731.4|12730.5|12727.2|12726|212
1688479500000|2023-07-04 14:05:00|12728.6|12727.7|12732.5|12731|12733.8|12732.3|12728.2|12726.7|295
1688479800000|2023-07-04 14:10:00|12732.4|12730.9|12735|12733.5|12736.3|12734.8|12732|12730.5|203
1688480100000|2023-07-04 14:15:00|12734.9|12733.4|12735.2|12734.3|12735.9|12734.6|12733.6|12732.4|173
1688480400000|2023-07-04 14:20:00|12735.5|12734.6|12735|12733.5|12738.1|12736.7|12734.9|12733.4|148
1688480700000|2023-07-04 14:25:00|12735.1|12733.6|12734.9|12734|12736.7|12735.7|12733.7|12732.2|181
1688481000000|2023-07-04 14:30:00|12735|12734.1|12732.5|12731|12737|12735.7|12732.4|12730.9|193
1688481300000|2023-07-04 14:35:00|12732.4|12730.9|12725.4|12724.5|12732.5|12731|12725.3|12724.3|220
1688481600000|2023-07-04 14:40:00|12725.2|12724.3|12726.6|12725.1|12729.2|12727.7|12724.2|12723.3|211
1688481900000|2023-07-04 14:45:00|12726.7|12725.2|12726|12725.1|12727.9|12726.4|12725.6|12724.1|151
1688482200000|2023-07-04 14:50:00|12726.3|12724.8|12727.3|12725.8|12728.2|12727.1|12723.8|12722.9|152
1688482500000|2023-07-04 14:55:00|12727.2|12725.7|12726.6|12725.7|12727.6|12726.7|12724.4|12723.1|316
1688482800000|2023-07-04 15:00:00|12726.5|12725.6|12725.1|12723.6|12727.6|12726.7|12724.8|12723.4|309
1688483100000|2023-07-04 15:05:00|12725.2|12723.7|12726.7|12725.2|12728.2|12726.7|12724.6|12723.1|196
1688483400000|2023-07-04 15:10:00|12726.8|12725.3|12727.6|12726.1|12728|12726.5|12724.9|12723.4|186
1688483700000|2023-07-04 15:15:00|12727.3|12725.8|12728.6|12727.1|12728.6|12727.4|12727.3|12725.8|103
1688484000000|2023-07-04 15:20:00|12728.5|12727|12721.7|12720.2|12728.6|12727.5|12721.7|12720.2|123
1688484300000|2023-07-04 15:25:00|12721.8|12720.3|12724.9|12723.4|12726|12724.8|12721.8|12720.3|148
1688484600000|2023-07-04 15:30:00|12725|12723.5|12727.7|12726.2|12728.1|12726.6|12724|12722.5|158
1688484900000|2023-07-04 15:35:00|12727.6|12726.1|12732.2|12730.7|12732.3|12730.9|12726.7|12725.5|103
1688485200000|2023-07-04 15:40:00|12732.1|12730.6|12732|12730.5|12733.1|12731.7|12730.1|12728.6|131
1688485500000|2023-07-04 15:45:00|12732.1|12730.6|12733.3|12731.8|12736.3|12734.8|12732|12730.5|133
1688485800000|2023-07-04 15:50:00|12733.2|12731.7|12732.6|12731.1|12734.5|12733|12732.4|12730.9|116
1688486100000|2023-07-04 15:55:00|12732.8|12731.3|12731.6|12730.1|12732.9|12731.6|12729.8|12728.3|144
1688486400000|2023-07-04 16:00:00|12731.5|12730|12730.1|12728.6|12731.7|12730.2|12728.9|12727.4|230
1688486700000|2023-07-04 16:05:00|12730.2|12728.7|12730.5|12729|12730.9|12729.4|12729.1|12727.6|164
1688487000000|2023-07-04 16:10:00|12730.4|12728.9|12728.4|12726.9|12730.5|12729|12728.4|12726.9|163
1688487300000|2023-07-04 16:15:00|12727.9|12726.4|12727|12725.5|12728|12726.5|12724.5|12723|110
1688487600000|2023-07-04 16:20:00|12727.1|12725.6|12722.5|12721|12727.3|12725.8|12722.5|12721|139
1688487900000|2023-07-04 16:25:00|12722.2|12720.7|12719.7|12718.2|12722.6|12721.1|12718.9|12717.4|165
1688488200000|2023-07-04 16:30:00|12719.8|12718.3|12720|12718.5|12721|12719.5|12719.6|12718.1|79
1688488500000|2023-07-04 16:35:00|12720.1|12718.6|12719|12717.5|12720.7|12719.2|12719|12717.5|144
1688488800000|2023-07-04 16:40:00|12719.1|12717.6|12718.8|12717.3|12719.1|12718|12718.2|12716.8|68
1688489100000|2023-07-04 16:45:00|12719.3|12717.8|12719.7|12718.2|12719.8|12718.3|12717.8|12716.3|129
1688489400000|2023-07-04 16:50:00|12719.8|12718.3|12718.7|12717.2|12720.1|12718.6|12718.4|12716.9|95
1688489700000|2023-07-04 16:55:00|12718.6|12717.1|12719.6|12718.1|12720.6|12719.1|12718.2|12717.1|205
1688490000000|2023-07-04 17:00:00|12719.8|12718.3|12721.5|12720|12721.6|12720.1|12719.3|12717.8|101
1688490300000|2023-07-04 17:05:00|12721.4|12719.9|12721.8|12720.3|12722.2|12720.7|12721.2|12719.9|52
1688490600000|2023-07-04 17:10:00|12721.9|12720.4|12723.7|12722.2|12723.9|12722.4|12721.8|12720.3|64
1688490900000|2023-07-04 17:15:00|12723.6|12722.1|12722.9|12721.4|12723.7|12722.2|12722.2|12721|80
1688491200000|2023-07-04 17:20:00|12722.8|12721.3|12723.8|12722.3|12723.8|12722.3|12722.4|12721.2|58
1688491500000|2023-07-04 17:25:00|12723.7|12722.2|12723.9|12722.4|12724.1|12722.6|12723.7|12722.2|31
1688491800000|2023-07-04 17:30:00|12723.8|12722.3|12721.6|12720.1|12724.8|12723.4|12721.6|12720.1|51
1688492100000|2023-07-04 17:35:00|12721.3|12719.8|12720.4|12718.9|12721.3|12719.8|12718.9|12717.4|150
1688492400000|2023-07-04 17:40:00|12720.5|12719|12720.3|12719.4|12720.6|12719.5|12719.8|12718.3|59
1688492700000|2023-07-04 17:45:00|12720.2|12719.3|12720.5|12719.6|12721.3|12719.9|12720.2|12719.3|67
1688493000000|2023-07-04 17:50:00|12720.4|12719.5|12720.6|12719.1|12721|12719.7|12719.7|12718.8|56
1688493300000|2023-07-04 17:55:00|12720.7|12719.2|12721.7|12720.2|12721.8|12720.3|12719.1|12717.9|79
1688493600000|2023-07-04 18:00:00|12721.8|12720.3|12723.4|12721.9|12723.8|12722.4|12721.4|12720.1|73
1688493900000|2023-07-04 18:05:00|12723.5|12722|12723.2|12722.3|12723.7|12722.5|12722.9|12721.9|107
1688494200000|2023-07-04 18:10:00|12723.1|12722.2|12724.1|12722.6|12724.2|12722.7|12722.6|12721.4|55
1688494500000|2023-07-04 18:15:00|12724|12722.5|12724.6|12723.7|12724.6|12723.7|12723.1|12722|85
1688494800000|2023-07-04 18:20:00|12724.5|12723.6|12724.6|12723.7|12724.7|12723.8|12724.4|12723.5|40
1688495100000|2023-07-04 18:25:00|12724.5|12723.6|12723.9|12723|12724.6|12723.7|12723.6|12722.7|19
1688495400000|2023-07-04 18:30:00|12724|12723.1|12722.1|12721.2|12724.1|12723.2|12722.1|12720.9|49
1688495700000|2023-07-04 18:35:00|12722|12720.5|12721.6|12720.1|12722.3|12720.8|12721.4|12719.9|48
1688496000000|2023-07-04 18:40:00|12721.5|12720|12721.8|12720.3|12721.8|12720.3|12721.1|12719.8|45
1688496300000|2023-07-04 18:45:00|12721.7|12720.8|12722.9|12721.4|12723|12721.5|12721.5|12720|65
1688496600000|2023-07-04 18:50:00|12723.3|12721.8|12722.4|12720.9|12723.4|12721.9|12722.3|12720.8|59
1688496900000|2023-07-04 18:55:00|12722.5|12721|12720.4|12718.9|12722.5|12721|12720.3|12718.8|108
1688497200000|2023-07-04 19:00:00|12720.3|12718.8|12719.2|12717.7|12720.6|12719.1|12718.8|12717.3|119
1688497500000|2023-07-04 19:05:00|12719.1|12717.6|12717.9|12716.4|12719.1|12717.6|12716.9|12715.4|90
1688497800000|2023-07-04 19:10:00|12718|12716.5|12720|12718.5|12720.4|12718.9|12718|12716.5|85
1688498100000|2023-07-04 19:15:00|12720.1|12718.6|12719.5|12718|12720.1|12718.6|12719.4|12717.9|88
1688498400000|2023-07-04 19:20:00|12719.3|12717.8|12718.8|12717.3|12719.3|12717.8|12718.4|12716.9|55
1688498700000|2023-07-04 19:25:00|12718.7|12717.2|12717.4|12715.9|12718.8|12717.3|12717.4|12715.9|47
1688499000000|2023-07-04 19:30:00|12717.5|12716|12717.5|12716|12717.6|12716.1|12715.4|12713.9|29
1688499300000|2023-07-04 19:35:00|12717.6|12716.1|12716.1|12714.6|12717.6|12716.1|12715.4|12713.9|105
1688499600000|2023-07-04 19:40:00|12716|12714.5|12716.5|12715|12717.1|12715.6|12715.7|12714.2|68
1688499900000|2023-07-04 19:45:00|12716.6|12715.1|12716.1|12714.6|12716.8|12715.3|12715.9|12714.4|95
1688500200000|2023-07-04 19:50:00|12716.2|12714.7|12716|12714.5|12716.8|12715.3|12714.9|12713.4|56
1688500500000|2023-07-04 19:55:00|12716.1|12714.6|12715.8|12714.3|12716.3|12714.8|12714.8|12713.3|68
1688500800000|2023-07-04 20:00:00|12715.7|12714.2|12715.6|12714.1|12716.7|12715.2|12714.2|12712.7|78
1688501100000|2023-07-04 20:05:00|12715.5|12714|12716.8|12715.3|12716.8|12715.3|12715|12713.5|35
1688501400000|2023-07-04 20:10:00|12716.7|12715.2|12716.4|12714.9|12717|12715.5|12715.7|12714.4|62
1688501700000|2023-07-04 20:15:00|12716.3|12714.8|12716.6|12715.1|12716.7|12715.2|12716.3|12714.8|82
1688502000000|2023-07-04 20:20:00|12716.4|12714.9|12716.1|12714.6|12716.9|12715.4|12716.1|12714.6|33
1688502300000|2023-07-04 20:25:00|12716.2|12714.7|12715.7|12714.2|12716.2|12714.7|12715|12713.5|35
1688502600000|2023-07-04 20:30:00|12715.6|12714.1|12715.6|12714.1|12715.9|12714.4|12715.5|12714|158
1688502900000|2023-07-04 20:35:00|12715.7|12714.2|12715.6|12714.1|12715.8|12714.3|12715.5|12714|218
1688503200000|2023-07-04 20:40:00|12715.7|12714.2|12715|12713.5|12715.8|12714.3|12713.1|12711.6|167
1688503500000|2023-07-04 20:45:00|12715.3|12713.1|12715|12712.6|12716.2|12714.4|12714.5|12712.4|199
1688503800000|2023-07-04 20:50:00|12714.8|12712.4|12715.7|12713.2|12716.3|12714|12714.6|12712.2|173
1688504100000|2023-07-04 20:55:00|12716.1|12712.7|12718.9|12708.5|12719.3|12712.7|12715.3|12708.5|167
1688504400000|2023-07-04 21:00:00|12720.1|12708.2|12721.3|12709.4|12721.3|12709.4|12719.9|12708|20
1688504700000|2023-07-04 21:05:00|12721|12709.1|12720.9|12709|12722|12710.1|12720.6|12708.7|52
1688505000000|2023-07-04 21:10:00|12721|12709.1|12720.1|12708.2|12721|12709.1|12719.8|12707.9|17
1688505300000|2023-07-04 21:15:00|12720|12708.1|12720.2|12708.3|12720.6|12708.7|12719.9|12708|39
1688505600000|2023-07-04 21:20:00|12719.4|12707.5|12719|12707.1|12719.6|12707.7|12718.9|12707|36
1688505900000|2023-07-04 21:25:00|12719.4|12707.5|12719.6|12707.7|12719.7|12707.8|12719.3|12707.4|38
1688506200000|2023-07-04 21:30:00|12719.7|12707.8|12719.2|12707.3|12719.8|12707.9|12719.2|12707.3|49
1688506500000|2023-07-04 21:35:00|12719.3|12707.4|12719.4|12707.5|12719.5|12707.6|12719.1|12707.2|37
1688506800000|2023-07-04 21:40:00|12719.3|12707.4|12718.1|12706.2|12719.7|12707.8|12718.1|12706.2|26
1688507100000|2023-07-04 21:45:00|12718|12706.3|12716.2|12708.7|12718.9|12708.7|12716.1|12706.1|151
1688507400000|2023-07-04 21:50:00|12716.1|12708.6|12715.9|12708.4|12716.4|12708.7|12715.7|12708.1|60
1688507700000|2023-07-04 21:55:00|12716.1|12708.7|12715.9|12709.3|12716.5|12709.8|12715|12708.3|59
1688508000000|2023-07-04 22:00:00|12716.1|12709.8|12713.2|12710.8|12717.6|12710.8|12713.2|12708.1|111
1688508300000|2023-07-04 22:05:00|12712.7|12711.2|12711.9|12710.4|12713.4|12711.3|12711.8|12709.6|52
1688508600000|2023-07-04 22:10:00|12712.2|12710|12713.3|12711.8|12713.5|12711.8|12711.7|12709.5|63
1688508900000|2023-07-04 22:15:00|12713.4|12711.9|12712.7|12711.2|12713.6|12711.9|12712.6|12710.8|94
1688509200000|2023-07-04 22:20:00|12713.2|12711|12714.3|12712.1|12714.3|12712.4|12712.9|12711|62
1688509500000|2023-07-04 22:25:00|12714.2|12712.5|12713.8|12712.3|12714.4|12712.5|12713.7|12712|67
1688509800000|2023-07-04 22:30:00|12713.9|12712.4|12714.1|12712.6|12714.4|12712.7|12713.7|12712.2|96
1688510100000|2023-07-04 22:35:00|12714|12712.5|12715.1|12713.6|12715.2|12713.7|12713.8|12712.3|70
1688510400000|2023-07-04 22:40:00|12715|12713.5|12715.1|12713.6|12715.8|12714.3|12714.1|12712.6|88
1688510700000|2023-07-04 22:45:00|12715|12713.5|12715.3|12713.8|12716|12714.5|12714.7|12713.2|81
1688511000000|2023-07-04 22:50:00|12715.1|12713.6|12715.3|12713.8|12715.3|12713.8|12714.7|12713.2|62
1688511300000|2023-07-04 22:55:00|12715.7|12714.2|12714.1|12712.6|12715.9|12714.4|12713.1|12711.6|84
1688511600000|2023-07-04 23:00:00|12714.2|12712.7|12712.3|12710.8|12714.2|12712.7|12712.2|12710.7|67
1688511900000|2023-07-04 23:05:00|12712.4|12710.9|12714|12712.5|12714.2|12712.7|12711.6|12710.1|97
1688512200000|2023-07-04 23:10:00|12713.9|12712.4|12715.1|12713.6|12715.1|12713.7|12713.7|12712.4|72
1688512500000|2023-07-04 23:15:00|12715.2|12713.7|12715|12714.1|12715.3|12714.4|12714.8|12713.6|55
1688512800000|2023-07-04 23:20:00|12715.1|12714.2|12714.8|12713.3|12715.1|12714.2|12714.1|12712.6|43
1688513100000|2023-07-04 23:25:00|12714.9|12713.4|12715.2|12713.7|12715.2|12714|12714.6|12713.4|48
1688513400000|2023-07-04 23:30:00|12715.1|12713.6|12717.1|12715.6|12717.3|12715.8|12714.6|12713.4|48
1688513700000|2023-07-04 23:35:00|12717.6|12716.1|12716|12714.5|12718.2|12716.9|12715.9|12714.4|70
1688514000000|2023-07-04 23:40:00|12716.1|12714.6|12716.9|12715.4|12717.2|12715.7|12715.9|12714.4|80
1688514300000|2023-07-04 23:45:00|12717|12715.5|12717.6|12716.7|12718.2|12717.2|12716.8|12715.3|100
1688514600000|2023-07-04 23:50:00|12717.7|12716.8|12718.1|12716.6|12718.2|12716.8|12716.8|12715.5|73
1688514900000|2023-07-04 23:55:00|12718|12716.5|12718.2|12716.7|12718.3|12717.1|12717.5|12716.3|110
1688515200000|2023-07-05 00:00:00|12718.7|12717.2|12719.8|12718.9|12721.7|12720.2|12718.2|12717.2|187
1688515500000|2023-07-05 00:05:00|12719.9|12719|12720.9|12719.4|12721.2|12720.2|12719.8|12718.8|174
1688515800000|2023-07-05 00:10:00|12720.6|12719.7|12717.7|12716.8|12720.7|12719.8|12717.4|12716.5|216
1688516100000|2023-07-05 00:15:00|12717.8|12716.9|12717.8|12716.9|12718.2|12717.3|12716.9|12716|147
1688516400000|2023-07-05 00:20:00|12717.7|12716.8|12719.3|12718.4|12719.5|12718.6|12716.8|12715.9|182
1688516700000|2023-07-05 00:25:00|12719.4|12718.5|12718.9|12718|12719.4|12718.5|12718|12717.1|160
1688517000000|2023-07-05 00:30:00|12719.1|12718.2|12719.7|12718.8|12720.1|12719.2|12718.8|12717.9|141
1688517300000|2023-07-05 00:35:00|12719.8|12718.9|12721.4|12720.5|12721.8|12720.9|12719.7|12718.8|173
1688517600000|2023-07-05 00:40:00|12721.3|12720.4|12720.7|12719.8|12721.6|12720.7|12720.4|12719.5|171
1688517900000|2023-07-05 00:45:00|12720.6|12719.7|12719.7|12718.8|12720.9|12720|12719.5|12718.6|178
1688518200000|2023-07-05 00:50:00|12719.8|12718.9|12717.1|12716.2|12721|12719.9|12716.5|12715.6|222
1688518500000|2023-07-05 00:55:00|12716.9|12716|12714.3|12713.4|12716.9|12716|12713.7|12712.2|158
1688518800000|2023-07-05 01:00:00|12714.4|12713.5|12712.2|12711.3|12716.2|12714.9|12712.2|12711.3|277
1688519100000|2023-07-05 01:05:00|12712.3|12711.4|12711.5|12710.6|12712.5|12711.6|12710.6|12709.7|227
1688519400000|2023-07-05 01:10:00|12711.6|12710.7|12711.1|12709.6|12712.3|12711|12710|12708.5|265
1688519700000|2023-07-05 01:15:00|12711|12709.5|12714.2|12712.7|12714.3|12712.9|12710.5|12709|339
1688520000000|2023-07-05 01:20:00|12714.4|12712.9|12715.2|12714.3|12716.3|12715|12713.9|12712.8|239
1688520300000|2023-07-05 01:25:00|12715.3|12714.4|12716.7|12715.8|12716.9|12716|12713.6|12712.7|222
1688520600000|2023-07-05 01:30:00|12716.4|12715.5|12712.9|12711.4|12716.6|12715.7|12712.7|12711.4|258
1688520900000|2023-07-05 01:35:00|12713|12711.5|12710.4|12709.5|12713.6|12712.1|12710.2|12709.3|206
1688521200000|2023-07-05 01:40:00|12710.5|12709.6|12709.5|12708.6|12712.4|12711.1|12708.8|12707.9|207
1688521500000|2023-07-05 01:45:00|12709.4|12708.5|12708.5|12707.6|12709.4|12708.5|12706.5|12705.4|321
1688521800000|2023-07-05 01:50:00|12708.4|12707.5|12707.3|12706.4|12708.4|12707.5|12705.9|12705|252
1688522100000|2023-07-05 01:55:00|12707.4|12706.5|12706.7|12705.8|12708.1|12707.2|12706.6|12705.7|206
1688522400000|2023-07-05 02:00:00|12706.8|12705.9|12707.3|12706.4|12707.4|12706.5|12705.7|12704.8|205
1688522700000|2023-07-05 02:05:00|12707.2|12706.3|12703.4|12702.5|12707.5|12706.6|12703.3|12702.4|193
1688523000000|2023-07-05 02:10:00|12703.3|12702.4|12706.2|12705.3|12706.2|12705.3|12703.3|12702.4|162
1688523300000|2023-07-05 02:15:00|12706.3|12705.4|12705.7|12704.8|12707.8|12706.9|12705.6|12704.7|130
1688523600000|2023-07-05 02:20:00|12705.6|12704.7|12705.5|12704.6|12706|12705.1|12704.4|12703.5|179
1688523900000|2023-07-05 02:25:00|12705.6|12704.7|12703.8|12702.9|12705.6|12704.7|12703.7|12702.8|157
1688524200000|2023-07-05 02:30:00|12704.1|12703.2|12705.2|12704.3|12706.3|12705.4|12703.3|12702.4|192
1688524500000|2023-07-05 02:35:00|12705.3|12704.4|12704.8|12703.9|12705.6|12704.7|12704.5|12703.6|155
1688524800000|2023-07-05 02:40:00|12704.9|12704|12704.3|12703.4|12705.8|12704.9|12704.3|12703.4|221
1688525100000|2023-07-05 02:45:00|12704.2|12703.3|12704.3|12703.4|12705.3|12704.4|12703.7|12702.8|165
1688525400000|2023-07-05 02:50:00|12704.4|12703.5|12705.3|12704.4|12705.5|12704.6|12704.4|12703.5|158
1688525700000|2023-07-05 02:55:00|12705.4|12704.5|12706.6|12705.7|12706.7|12705.8|12705.1|12704.2|177
1688526000000|2023-07-05 03:00:00|12706.8|12705.9|12706.7|12705.8|12707.3|12706.4|12706.3|12705.4|212
1688526300000|2023-07-05 03:05:00|12706.8|12705.9|12707.3|12706.4|12707.7|12706.8|12706.6|12705.7|177
1688526600000|2023-07-05 03:10:00|12707.4|12706.5|12704.3|12703.4|12707.4|12706.5|12704|12703.1|164
1688526900000|2023-07-05 03:15:00|12704.4|12703.5|12704.3|12703.4|12704.6|12703.7|12703.3|12702.4|134
1688527200000|2023-07-05 03:20:00|12704.2|12703.3|12702.7|12701.8|12704.4|12703.5|12702.6|12701.7|142
1688527500000|2023-07-05 03:25:00|12702.4|12701.5|12702.4|12701.5|12702.5|12701.6|12700.7|12699.8|169
1688527800000|2023-07-05 03:30:00|12702.5|12701.6|12705|12703.5|12705.3|12704|12702.4|12701.5|182
1688528100000|2023-07-05 03:35:00|12705.1|12703.6|12705.6|12704.7|12706.4|12705.2|12704|12703.1|174
1688528400000|2023-07-05 03:40:00|12705.7|12704.8|12706.8|12705.9|12707|12706.1|12705.5|12704.6|185
1688528700000|2023-07-05 03:45:00|12706.7|12705.8|12706.7|12705.8|12707.7|12706.8|12706.6|12705.7|145
1688529000000|2023-07-05 03:50:00|12706.6|12705.7|12707.4|12706.5|12707.9|12707|12706.4|12705.5|122
1688529300000|2023-07-05 03:55:00|12707.3|12706.4|12706.5|12705.6|12707.8|12706.9|12706.4|12705.5|118
1688529600000|2023-07-05 04:00:00|12706.6|12705.7|12705.7|12704.8|12706.6|12705.7|12705.5|12704.6|132
1688529900000|2023-07-05 04:05:00|12705.8|12704.9|12706.5|12705.6|12706.7|12705.8|12705|12704.1|101
1688530200000|2023-07-05 04:10:00|12706.6|12705.7|12707.6|12706.7|12707.7|12706.8|12706.2|12705.3|138
1688530500000|2023-07-05 04:15:00|12707.7|12706.8|12706.8|12705.9|12707.8|12706.9|12706.5|12705.6|137
1688530800000|2023-07-05 04:20:00|12706.7|12705.8|12707.4|12706.5|12707.6|12706.7|12705.7|12704.8|174
1688531100000|2023-07-05 04:25:00|12707.5|12706.6|12707.5|12706.6|12707.9|12707|12706.6|12705.7|127
1688531400000|2023-07-05 04:30:00|12707.6|12706.7|12705.1|12704.2|12707.8|12706.9|12704.6|12703.7|165
1688531700000|2023-07-05 04:35:00|12705.3|12704.4|12706.6|12705.7|12706.6|12705.7|12705.2|12704.3|115
1688532000000|2023-07-05 04:40:00|12706.7|12705.8|12706.7|12705.8|12706.8|12705.9|12705.6|12704.7|148
1688532300000|2023-07-05 04:45:00|12706.8|12705.9|12706.6|12705.7|12707.3|12706.4|12706.3|12705.4|128
1688532600000|2023-07-05 04:50:00|12706.5|12705.6|12706.5|12705.6|12707.1|12705.9|12706|12705.1|120
1688532900000|2023-07-05 04:55:00|12706.6|12705.7|12706.3|12705.4|12706.7|12705.8|12705.5|12704.6|139
1688533200000|2023-07-05 05:00:00|12705.8|12704.9|12702.6|12701.7|12705.9|12705|12699.6|12698.7|226
1688533500000|2023-07-05 05:05:00|12702.5|12701.6|12700.4|12699.5|12703.6|12702.5|12700.2|12699.3|176
1688533800000|2023-07-05 05:10:00|12700.5|12699.6|12700.7|12699.8|12701.8|12700.9|12699.5|12698.6|243
1688534100000|2023-07-05 05:15:00|12700.6|12699.7|12700.3|12699.4|12700.9|12699.9|12699.2|12698.3|180
1688534400000|2023-07-05 05:20:00|12700.6|12699.7|12704.5|12703.6|12705.4|12704|12700.3|12699.4|187
1688534700000|2023-07-05 05:25:00|12704.6|12703.7|12709.8|12708.9|12711.1|12710.2|12704.5|12703.3|169
1688535000000|2023-07-05 05:30:00|12709.7|12708.8|12713.5|12712.6|12713.7|12712.8|12708.7|12707.8|190
1688535300000|2023-07-05 05:35:00|12713.6|12712.7|12711.7|12710.8|12714.3|12713.4|12711.5|12710.6|174
1688535600000|2023-07-05 05:40:00|12711.6|12710.7|12708.7|12707.2|12712.9|12711.4|12707.7|12706.2|177
1688535900000|2023-07-05 05:45:00|12708.6|12707.1|12707.3|12706.4|12709|12707.7|12706.7|12705.2|196
1688536200000|2023-07-05 05:50:00|12707.4|12706.5|12705.6|12704.1|12708.4|12707.4|12705.6|12704.1|159
1688536500000|2023-07-05 05:55:00|12705.7|12704.2|12706|12704.5|12707.9|12707|12705.6|12704.1|212
1688536800000|2023-07-05 06:00:00|12706.5|12705.1|12701.9|12701|12710.5|12709|12701.6|12700.3|386
1688537100000|2023-07-05 06:05:00|12702.3|12701.4|12703.5|12702.6|12705.1|12704.2|12700.9|12700|352
1688537400000|2023-07-05 06:10:00|12703.6|12702.7|12703.5|12702.6|12703.7|12702.7|12700.4|12699.5|319
1688537700000|2023-07-05 06:15:00|12704.5|12703|12702.4|12701.5|12705.9|12705|12702.2|12701.3|249
1688538000000|2023-07-05 06:20:00|12702.6|12701.7|12700|12699.1|12705.9|12705|12699.8|12698.9|307
1688538300000|2023-07-05 06:25:00|12699.9|12699|12701.6|12700.7|12701.6|12700.7|12697.4|12696.5|228
1688538600000|2023-07-05 06:30:00|12701.5|12700.6|12703.2|12701.7|12703.5|12702.5|12697.5|12696.6|311
1688538900000|2023-07-05 06:35:00|12703.1|12701.6|12700.8|12699.9|12706.1|12704.9|12700.6|12699.7|279
1688539200000|2023-07-05 06:40:00|12700.9|12700|12705.9|12704.4|12706|12705|12700.8|12699.9|261
1688539500000|2023-07-05 06:45:00|12705.7|12704.8|12707.6|12706.7|12708.8|12707.9|12704.9|12704|398
1688539800000|2023-07-05 06:50:00|12707.5|12706.6|12705.6|12704.7|12709.1|12708.2|12705|12704.1|417
1688540100000|2023-07-05 06:55:00|12705.7|12704.8|12704.6|12703.7|12708|12707.1|12702.8|12701.9|438
1688540400000|2023-07-05 07:00:00|12704|12703.1|12707.8|12706.9|12710.3|12708.9|12703.8|12702.9|620
1688540700000|2023-07-05 07:05:00|12708.2|12706.7|12715.9|12715|12717|12716.1|12707.3|12706.4|424
1688541000000|2023-07-05 07:10:00|12716|12715.1|12719.6|12718.7|12721.9|12720.9|12714.5|12713.6|448
1688541300000|2023-07-05 07:15:00|12719.7|12718.8|12720.3|12719.4|12723|12722.1|12716.6|12715.7|466
1688541600000|2023-07-05 07:20:00|12720.2|12719.3|12717.8|12716.9|12720.2|12719.3|12714.3|12713.4|441
1688541900000|2023-07-05 07:25:00|12717.9|12717|12710.7|12709.8|12717.9|12717|12709.7|12708.8|377
1688542200000|2023-07-05 07:30:00|12710.6|12709.7|12714.4|12713.5|12715.1|12714.1|12708.9|12708|294
1688542500000|2023-07-05 07:35:00|12714.5|12713.6|12713.8|12712.9|12714.8|12713.9|12710.9|12710|347
1688542800000|2023-07-05 07:40:00|12713.7|12712.8|12711.9|12711|12714.4|12713.5|12709.7|12708.8|346
1688543100000|2023-07-05 07:45:00|12711.8|12710.9|12711.3|12709.8|12712.9|12712|12708.7|12707.8|470
1688543400000|2023-07-05 07:50:00|12711|12710.1|12713|12711.5|12713.1|12711.7|12709.9|12708.5|347
1688543700000|2023-07-05 07:55:00|12712.9|12711.4|12710.9|12710|12715.2|12713.7|12710.8|12709.4|391
1688544000000|2023-07-05 08:00:00|12710.8|12709.9|12708.7|12707.8|12711.1|12710.1|12704.8|12703.6|587
1688544300000|2023-07-05 08:05:00|12708.8|12707.9|12700.8|12699.9|12709.9|12709|12696.2|12694.7|687
1688544600000|2023-07-05 08:10:00|12700.7|12699.8|12702|12701.1|12703.1|12702|12699.3|12698.4|530
1688544900000|2023-07-05 08:15:00|12702.1|12701.2|12704.2|12703.3|12707|12706.1|12701|12700.1|347
1688545200000|2023-07-05 08:20:00|12704.1|12703.2|12701.2|12700.3|12707.4|12706.5|12701|12700.1|441
1688545500000|2023-07-05 08:25:00|12701.3|12700.4|12700.1|12698.6|12704.6|12703.5|12699.2|12697.7|423
1688545800000|2023-07-05 08:30:00|12699.9|12698.4|12704|12702.5|12704.5|12703.3|12699.6|12698.1|361
1688546100000|2023-07-05 08:35:00|12704.1|12702.6|12708.1|12707.2|12708.2|12707.3|12702|12701.1|434
1688546400000|2023-07-05 08:40:00|12708.2|12707.3|12715|12713.5|12717|12715.5|12707|12705.5|465
1688546700000|2023-07-05 08:45:00|12714.4|12712.9|12716.2|12714.7|12717.1|12716.2|12713.7|12712.7|363
1688547000000|2023-07-05 08:50:00|12716.3|12714.8|12716|12715.1|12718.3|12717.3|12715.6|12714.1|315
1688547300000|2023-07-05 08:55:00|12715.9|12715|12712.8|12711.9|12716.4|12715.2|12712|12711.1|364
1688547600000|2023-07-05 09:00:00|12712.7|12711.8|12713.7|12712.8|12715.5|12714.6|12712|12711.1|369
1688547900000|2023-07-05 09:05:00|12713.8|12712.9|12713.3|12712.4|12718.5|12717|12713|12711.5|297
1688548200000|2023-07-05 09:10:00|12713.6|12712.7|12710|12709.1|12715.2|12714.3|12709.8|12708.9|335
1688548500000|2023-07-05 09:15:00|12710.1|12709.2|12709|12708.1|12710.1|12709.2|12705.9|12705|351
1688548800000|2023-07-05 09:20:00|12708.9|12708|12712|12711.1|12715|12714.1|12708.8|12707.5|413
1688549100000|2023-07-05 09:25:00|12711.9|12711|12710.1|12709.2|12713.5|12712.6|12709.9|12709|275
1688549400000|2023-07-05 09:30:00|12710|12709.1|12707.9|12707|12710.1|12709.2|12704.7|12703.8|342
1688549700000|2023-07-05 09:35:00|12708|12707.1|12711|12710.1|12711.3|12710.4|12706.7|12705.8|277
1688550000000|2023-07-05 09:40:00|12711.1|12710.2|12713.4|12712.5|12716|12715.1|12711|12710.1|343
1688550300000|2023-07-05 09:45:00|12713.5|12712.6|12705.4|12704.5|12714.8|12713.6|12705.4|12704.5|395
1688550600000|2023-07-05 09:50:00|12705.5|12704.6|12712.7|12711.8|12714.5|12713.6|12705.4|12704.5|280
1688550900000|2023-07-05 09:55:00|12712.8|12711.9|12714.9|12714|12716|12715.1|12709.7|12708.4|348
1688551200000|2023-07-05 10:00:00|12714.8|12713.9|12712.2|12710.7|12716.1|12715.2|12711.3|12709.8|279
1688551500000|2023-07-05 10:05:00|12712.5|12711.6|12711.9|12711|12712.9|12712|12710.5|12709.2|236
1688551800000|2023-07-05 10:10:00|12711.8|12710.9|12710|12708.5|12712.7|12711.8|12709.1|12708.2|306
1688552100000|2023-07-05 10:15:00|12709.9|12708.4|12713|12712.1|12713.4|12712.5|12708.5|12707.2|241
1688552400000|2023-07-05 10:20:00|12713.2|12712.3|12712.4|12710.9|12715.1|12713.6|12711.9|12710.7|311
1688552700000|2023-07-05 10:25:00|12712.3|12710.8|12708.2|12706.7|12712.7|12711.5|12705.9|12704.4|293
1688553000000|2023-07-05 10:30:00|12708.3|12706.8|12708.6|12707.7|12711.2|12709.9|12707.1|12706.1|218
1688553300000|2023-07-05 10:35:00|12708.7|12707.8|12707.5|12706.6|12709.9|12709|12706.8|12705.6|265
1688553600000|2023-07-05 10:40:00|12707.2|12706.3|12707.7|12706.8|12711.8|12710.9|12706.5|12705.6|319
1688553900000|2023-07-05 10:45:00|12707.6|12706.7|12701.1|12700.2|12707.6|12706.7|12700.6|12699.7|308
1688554200000|2023-07-05 10:50:00|12701|12700.1|12701.8|12700.9|12704.1|12703.2|12700.7|12699.8|292
1688554500000|2023-07-05 10:55:00|12701.7|12700.8|12699.4|12697.9|12702.9|12702|12696.7|12695.5|319
1688554800000|2023-07-05 11:00:00|12699.3|12697.8|12702.7|12701.8|12705.1|12704.2|12699.1|12697.6|211
1688555100000|2023-07-05 11:05:00|12702.8|12701.9|12699.9|12699|12702.8|12701.9|12697.8|12696.9|244
1688555400000|2023-07-05 11:10:00|12699.8|12698.9|12699.1|12698.2|12700.4|12699.5|12697.1|12696.2|215
1688555700000|2023-07-05 11:15:00|12699.2|12698.3|12700.9|12700|12702.9|12702|12698.1|12697.2|245
1688556000000|2023-07-05 11:20:00|12700.8|12699.9|12693.4|12692.5|12700.9|12700|12691.8|12690.9|273
1688556300000|2023-07-05 11:25:00|12693.3|12692.4|12691.6|12690.7|12693.3|12692.4|12689.8|12688.9|257
1688556600000|2023-07-05 11:30:00|12691.7|12690.8|12692.7|12691.8|12692.7|12691.8|12688.7|12687.8|266
1688556900000|2023-07-05 11:35:00|12692.4|12691.5|12693|12692.1|12694.6|12693.7|12691.1|12690.2|247
1688557200000|2023-07-05 11:40:00|12693.1|12692.2|12696.7|12695.8|12696.7|12695.8|12692.7|12691.8|234
1688557500000|2023-07-05 11:45:00|12696.8|12695.9|12695|12694.1|12697|12696.1|12691.1|12690.1|260
1688557800000|2023-07-05 11:50:00|12695.2|12694.3|12698.3|12697.4|12700.3|12698.8|12692.2|12691.3|269
1688558100000|2023-07-05 11:55:00|12698.2|12697.3|12699.4|12697.9|12700.1|12699.2|12696.9|12696|199
1688558400000|2023-07-05 12:00:00|12699.3|12697.8|12695.9|12695|12699.8|12698.9|12694|12693.1|319
1688558700000|2023-07-05 12:05:00|12696|12695.1|12695.9|12695|12699.2|12698.3|12694.9|12694|287
1688559000000|2023-07-05 12:10:00|12696|12695.1|12696.9|12696|12697|12696.1|12692.5|12691.6|275
1688559300000|2023-07-05 12:15:00|12697|12696.1|12697.9|12697|12699.1|12698.2|12696.1|12695.2|335
1688559600000|2023-07-05 12:20:00|12698|12697.1|12699.8|12698.9|12702|12701.1|12696.6|12695.7|373
1688559900000|2023-07-05 12:25:00|12699.7|12698.8|12703.1|12702.2|12704.9|12704|12699.6|12698.7|413
1688560200000|2023-07-05 12:30:00|12703.2|12702.3|12708|12707.1|12709.4|12707.9|12700.4|12699.5|373
1688560500000|2023-07-05 12:35:00|12708.1|12707.2|12708.6|12707.7|12709.5|12708.6|12706.1|12705.2|397
1688560800000|2023-07-05 12:40:00|12708.7|12707.8|12721.5|12720.6|12721.8|12720.9|12706.6|12705.7|344
1688561100000|2023-07-05 12:45:00|12721.7|12720.8|12724|12723.1|12725|12724.1|12718.9|12718|415
1688561400000|2023-07-05 12:50:00|12724.1|12723.2|12723|12721.5|12726.9|12726|12718.7|12717.6|400
1688561700000|2023-07-05 12:55:00|12722.5|12721.6|12715.6|12714.7|12722.8|12721.7|12713.9|12713|415
1688562000000|2023-07-05 13:00:00|12715.7|12714.8|12715.5|12714.6|12718.7|12717.8|12714|12713.1|414
1688562300000|2023-07-05 13:05:00|12715.4|12714.5|12718.6|12717.7|12721.9|12721|12713.8|12712.9|349
1688562600000|2023-07-05 13:10:00|12718.7|12717.8|12723.3|12722.4|12726.7|12725.8|12718.7|12717.8|400
1688562900000|2023-07-05 13:15:00|12723.1|12722.2|12723.8|12722.9|12727.2|12726.3|12722.1|12721.2|457
1688563200000|2023-07-05 13:20:00|12724|12723.1|12729.6|12728.7|12735.9|12735|12724|12723.1|456
1688563500000|2023-07-05 13:25:00|12729.5|12728.6|12731.7|12730.8|12734.8|12733.9|12728.3|12727.2|433
1688563800000|2023-07-05 13:30:00|12731.8|12730.9|12728.8|12727.9|12734|12733.1|12726.5|12725.6|574
1688564100000|2023-07-05 13:35:00|12728.7|12727.8|12730.7|12729.8|12732.9|12732|12726.4|12725.5|553
1688564400000|2023-07-05 13:40:00|12730.6|12729.7|12723.7|12722.8|12730.6|12729.7|12723.7|12722.8|516
1688564700000|2023-07-05 13:45:00|12723.6|12722.7|12721.2|12720.3|12723.7|12722.8|12719|12718.1|522
1688565000000|2023-07-05 13:50:00|12721.3|12720.4|12727.8|12726.9|12728.4|12727.5|12719.8|12718.9|407
1688565300000|2023-07-05 13:55:00|12727.7|12726.8|12731.2|12728.8|12731.2|12729.3|12723.1|12722.2|390
1688565600000|2023-07-05 14:00:00|12731.5|12729|12726.8|12725.9|12734.6|12732.3|12726.8|12725.9|714
1688565900000|2023-07-05 14:05:00|12726|12725.1|12725.7|12724.8|12729.1|12728.2|12725|12724.1|426
1688566200000|2023-07-05 14:10:00|12725.8|12724.9|12722.2|12721.3|12726.9|12726|12718.1|12717.2|554
1688566500000|2023-07-05 14:15:00|12722.1|12721.2|12724.6|12723.7|12727.9|12727|12721.9|12721|530
1688566800000|2023-07-05 14:20:00|12724.5|12723.6|12720.8|12719.9|12725.7|12724.8|12720.1|12719.2|477
1688567100000|2023-07-05 14:25:00|12720.9|12720|12719.8|12718.9|12720.9|12720|12714.3|12713.4|433
1688567400000|2023-07-05 14:30:00|12719.7|12718.8|12716|12715.1|12720.4|12719.5|12712.9|12712|449
1688567700000|2023-07-05 14:35:00|12715.7|12714.8|12711|12710.1|12715.8|12714.9|12707.3|12706.4|406
1688568000000|2023-07-05 14:40:00|12711.1|12710.2|12707.1|12706.2|12711.1|12710.2|12703.1|12702.2|472
1688568300000|2023-07-05 14:45:00|12707.2|12706.3|12706.2|12705.3|12710|12709.1|12705|12704.1|500
1688568600000|2023-07-05 14:50:00|12706.1|12705.2|12712.6|12711.7|12716|12715.1|12705.6|12704.7|503
1688568900000|2023-07-05 14:55:00|12712.7|12711.8|12717.4|12716.5|12720|12719.1|12712.5|12711.6|468
1688569200000|2023-07-05 15:00:00|12717.3|12716.4|12712.2|12711.3|12717.5|12716.6|12712|12711.1|489
1688569500000|2023-07-05 15:05:00|12712|12711.1|12709.2|12708.3|12712.3|12711.4|12709|12708.1|368
1688569800000|2023-07-05 15:10:00|12709.1|12708.2|12716|12715.1|12716|12715.1|12708.8|12707.9|381
1688570100000|2023-07-05 15:15:00|12716.1|12715.2|12716.6|12715.7|12717.3|12716.4|12714|12713.1|342
1688570400000|2023-07-05 15:20:00|12716.9|12716|12718|12717.1|12718|12717.1|12715.9|12715|316
1688570700000|2023-07-05 15:25:00|12718.1|12717.2|12717.2|12716.3|12719.4|12718.5|12716.5|12715.6|294
1688571000000|2023-07-05 15:30:00|12717.3|12716.4|12722.3|12721.4|12723.2|12722.3|12716.5|12715.6|313
1688571300000|2023-07-05 15:35:00|12722.4|12721.5|12717.1|12716.2|12722.9|12722|12716.5|12715.6|228
1688571600000|2023-07-05 15:40:00|12717|12716.1|12711.8|12710.9|12717.3|12716.4|12710.7|12709.8|335
1688571900000|2023-07-05 15:45:00|12711.6|12710.7|12712.2|12711.3|12713.6|12712.7|12711|12710.1|308
1688572200000|2023-07-05 15:50:00|12712.1|12711.2|12707.3|12706.4|12712.8|12711.9|12706.2|12705.3|287
1688572500000|2023-07-05 15:55:00|12707.4|12706.5|12708.2|12707.3|12711.1|12710.2|12706.2|12705.3|267
1688572800000|2023-07-05 16:00:00|12708.1|12707.2|12705|12704.1|12708.4|12707.5|12703.8|12702.9|289
1688573100000|2023-07-05 16:05:00|12704.9|12704|12708.3|12707.4|12709.1|12708.2|12702|12701.1|297
1688573400000|2023-07-05 16:10:00|12707.8|12706.9|12709.1|12708.2|12709.6|12708.7|12706.1|12705.2|253
1688573700000|2023-07-05 16:15:00|12709.4|12708.5|12708.3|12707.4|12711.1|12710.2|12707.5|12706.6|182
1688574000000|2023-07-05 16:20:00|12708.8|12707.9|12712.2|12711.3|12712.2|12711.3|12707.1|12706.2|176
1688574300000|2023-07-05 16:25:00|12712.3|12711.4|12716|12715.1|12718.4|12717.5|12709.8|12708.9|193
1688574600000|2023-07-05 16:30:00|12716.1|12715.2|12713.2|12712.3|12716.1|12715.2|12712.1|12711.2|149
1688574900000|2023-07-05 16:35:00|12713.3|12712.4|12711.9|12711|12714.2|12713.3|12710|12709.1|165
1688575200000|2023-07-05 16:40:00|12711.8|12710.9|12710.3|12709.4|12712.3|12711.4|12710.1|12709.2|130
1688575500000|2023-07-05 16:45:00|12710.4|12709.5|12713.9|12713|12714.1|12713.2|12709.1|12708.2|198
1688575800000|2023-07-05 16:50:00|12714|12713.1|12711.2|12710.3|12714.5|12713.6|12710.9|12710|270
1688576100000|2023-07-05 16:55:00|12711.3|12710.4|12708.1|12707.2|12711.4|12710.5|12707.2|12706.3|234
1688576400000|2023-07-05 17:00:00|12708.2|12707.3|12706.8|12705.9|12709|12708.1|12706|12705.1|318
1688576700000|2023-07-05 17:05:00|12706.7|12705.8|12707.7|12706.8|12709.4|12708.5|12706.1|12705.2|202
1688577000000|2023-07-05 17:10:00|12708|12707.1|12708.9|12708|12709.1|12708.2|12707.2|12706.3|224
1688577300000|2023-07-05 17:15:00|12709|12708.1|12710.4|12709.5|12711.5|12710.6|12708.9|12708|252
1688577600000|2023-07-05 17:20:00|12710.5|12709.6|12711.9|12711|12712.8|12711.9|12710.4|12709.5|190
1688577900000|2023-07-05 17:25:00|12711.8|12710.9|12710.3|12709.4|12712.2|12711.3|12709.7|12708.8|168
1688578200000|2023-07-05 17:30:00|12710.2|12709.3|12708.1|12707.2|12711.3|12710.4|12708|12707.1|170
1688578500000|2023-07-05 17:35:00|12708.3|12707.4|12708.3|12707.4|12709|12708.1|12707.9|12707|164
1688578800000|2023-07-05 17:40:00|12708.4|12707.5|12706.3|12705.4|12708.9|12708|12706.3|12705.4|155
1688579100000|2023-07-05 17:45:00|12706.2|12705.3|12709|12708.1|12709.1|12708.2|12706.1|12705.2|213
1688579400000|2023-07-05 17:50:00|12708.9|12708|12706.7|12705.8|12709|12708.1|12705.6|12704.7|213
1688579700000|2023-07-05 17:55:00|12706.8|12705.9|12706.8|12702.7|12707.2|12706|12704.1|12702.6|231
1688580000000|2023-07-05 18:00:00|12706.7|12702.9|12710.1|12709.2|12712.5|12711.1|12705.2|12702.8|452
1688580300000|2023-07-05 18:05:00|12710.3|12709.4|12708.8|12707.9|12710.7|12709.8|12705.2|12704.3|335
1688580600000|2023-07-05 18:10:00|12708.7|12707.8|12706.3|12705.4|12709|12708.1|12706.1|12705.2|295
1688580900000|2023-07-05 18:15:00|12706.2|12705.3|12698.1|12697.2|12706.2|12705.3|12697.8|12696.9|379
1688581200000|2023-07-05 18:20:00|12697.9|12697|12695.5|12694.6|12698.3|12697.4|12692.2|12691.3|370
1688581500000|2023-07-05 18:25:00|12695.4|12694.5|12697.1|12696.2|12699.4|12698.5|12694.9|12694|300
1688581800000|2023-07-05 18:30:00|12697|12696.1|12693|12692.1|12697.3|12696.4|12692.9|12692|251
1688582100000|2023-07-05 18:35:00|12692.8|12691.9|12694.2|12693.3|12695.9|12695|12692.7|12691.8|272
1688582400000|2023-07-05 18:40:00|12694.1|12693.2|12697.9|12697|12697.9|12697|12693.2|12692.3|243
1688582700000|2023-07-05 18:45:00|12698|12697.1|12700.6|12699.7|12700.8|12699.9|12698|12697.1|274
1688583000000|2023-07-05 18:50:00|12700.5|12699.6|12699.4|12698.5|12700.9|12700|12698.5|12697.6|271
1688583300000|2023-07-05 18:55:00|12699.3|12698.4|12694.6|12693.7|12699.3|12698.4|12694.6|12693.7|240
1688583600000|2023-07-05 19:00:00|12694.7|12693.8|12697|12695.5|12697.2|12696.2|12694.4|12693.5|248
1688583900000|2023-07-05 19:05:00|12697.1|12695.6|12698.3|12697.4|12698.6|12697.7|12696.7|12695.5|168
1688584200000|2023-07-05 19:10:00|12698.2|12697.3|12698.7|12697.8|12699.6|12698.7|12697.7|12696.7|242
1688584500000|2023-07-05 19:15:00|12698.8|12697.9|12698|12697.1|12699.8|12698.9|12697.9|12697|212
1688584800000|2023-07-05 19:20:00|12697.5|12696.6|12698.1|12697.2|12698.2|12697.3|12696.5|12695.6|234
1688585100000|2023-07-05 19:25:00|12698.2|12697.3|12696.2|12695.3|12698.2|12697.3|12695.3|12694.4|209
1688585400000|2023-07-05 19:30:00|12696.1|12695.2|12700.2|12699.3|12700.3|12699.4|12695.9|12695|222
1688585700000|2023-07-05 19:35:00|12700.3|12699.4|12702.3|12701.4|12702.8|12701.9|12699.4|12698.5|271
1688586000000|2023-07-05 19:40:00|12702.4|12701.5|12702.1|12701.2|12703.3|12702.4|12701.8|12700.9|184
1688586300000|2023-07-05 19:45:00|12702|12701.1|12705|12704.1|12705.6|12704.7|12701.9|12700.7|209
1688586600000|2023-07-05 19:50:00|12704.9|12704|12702.5|12701|12705.4|12704.5|12702.4|12700.9|247
1688586900000|2023-07-05 19:55:00|12702.4|12700.9|12701.3|12700.4|12704.2|12703.1|12701.3|12700.4|272
1688587200000|2023-07-05 20:00:00|12701.5|12700.6|12701.1|12700.2|12702.5|12701.4|12700.6|12699.6|144
1688587500000|2023-07-05 20:05:00|12701.2|12700.3|12703.6|12702.1|12703.6|12702.4|12701.1|12700.2|54
1688587800000|2023-07-05 20:10:00|12703.5|12702|12704.2|12703.3|12704.7|12703.5|12703.1|12702|131
1688588100000|2023-07-05 20:15:00|12704.1|12703.2|12702.8|12701.3|12704.3|12703.3|12702.5|12701|118
1688588400000|2023-07-05 20:20:00|12702.9|12701.4|12703.5|12702|12703.5|12702|12702.1|12700.9|96
1688588700000|2023-07-05 20:25:00|12703.4|12701.9|12703.4|12701.9|12704.2|12702.7|12702.1|12701.2|101
1688589000000|2023-07-05 20:30:00|12703.3|12701.8|12703.1|12702.2|12703.4|12702.3|12702.9|12701.7|79
1688589300000|2023-07-05 20:35:00|12703.3|12701.8|12703.1|12702.2|12703.4|12702.3|12703|12701.7|23
1688589600000|2023-07-05 20:40:00|12703|12702.1|12703|12702.1|12703.1|12702.2|12702.4|12701.5|34
1688589900000|2023-07-05 20:45:00|12703.2|12701.7|12703.5|12702|12704|12702.5|12703|12701.7|43
1688590200000|2023-07-05 20:50:00|12703.4|12701.9|12704.5|12703|12704.5|12703.2|12703.2|12701.9|56
1688590500000|2023-07-05 20:55:00|12704.9|12702.5|12706.4|12702.4|12706.5|12702.8|12704.9|12702|187
1688590800000|2023-07-05 21:00:00|12707.3|12700.3|12705.4|12693.5|12708.7|12700.3|12705.4|12693.5|44
1688591100000|2023-07-05 21:05:00|12705.5|12693.6|12707|12695.1|12709.1|12697.2|12705.5|12693.6|66
1688591400000|2023-07-05 21:10:00|12707.1|12695.2|12708.4|12696.5|12709|12697.1|12707.1|12695.2|30
1688591700000|2023-07-05 21:15:00|12707.9|12696|12707|12695.1|12708.7|12696.8|12705.8|12693.9|313
1688592000000|2023-07-05 21:20:00|12706.9|12695|12708.5|12696.6|12708.5|12696.6|12706.4|12694.5|106
1688592300000|2023-07-05 21:25:00|12708.1|12696.2|12708.5|12700.9|12709|12700.9|12707.1|12695.2|97
1688592600000|2023-07-05 21:30:00|12708.7|12700.8|12708.6|12696.7|12709.1|12701|12706.5|12694.6|41
1688592900000|2023-07-05 21:35:00|12708.9|12697|12708.8|12696.9|12709.1|12697.2|12706.6|12694.7|74
1688593200000|2023-07-05 21:40:00|12708.6|12696.7|12706.7|12694.8|12708.6|12696.7|12706|12694.1|42
1688593500000|2023-07-05 21:45:00|12707.3|12695.4|12709.2|12697.3|12709.2|12697.3|12706.8|12694.9|175
1688593800000|2023-07-05 21:50:00|12709.3|12697.4|12707.9|12697.7|12710.3|12699.2|12706.8|12694.9|1986
1688594100000|2023-07-05 21:55:00|12708|12697.6|12707|12699.1|12708|12700.4|12706.4|12697.6|43
1688594400000|2023-07-05 22:00:00|12706.5|12700.3|12707.6|12704.2|12707.9|12704.6|12706.1|12698.9|117
1688594700000|2023-07-05 22:05:00|12707.2|12704.7|12706.6|12705.1|12707.3|12705.2|12706.6|12704.5|27
1688595000000|2023-07-05 22:10:00|12706.7|12705.2|12706.7|12705.2|12707.3|12705.4|12706.5|12704.7|45
1688595300000|2023-07-05 22:15:00|12706.6|12705.1|12706.6|12705.1|12706.8|12705.3|12706.5|12705|19
1688595600000|2023-07-05 22:20:00|12706.5|12705|12706.7|12705.2|12706.8|12705.3|12706.4|12704.9|20
1688595900000|2023-07-05 22:25:00|12706.8|12705.3|12706.9|12704.5|12707|12705.4|12705.3|12703|92
1688596200000|2023-07-05 22:30:00|12706.3|12704.8|12705.9|12703.4|12707.1|12705.3|12705.4|12703.4|59
1688596500000|2023-07-05 22:35:00|12705.8|12703.8|12704.7|12703.2|12705.8|12703.8|12703.7|12701.8|85
1688596800000|2023-07-05 22:40:00|12704.6|12703.1|12705.2|12703.7|12705.4|12703.8|12704.4|12702.2|97
1688597100000|2023-07-05 22:45:00|12705.3|12703.8|12704.7|12703.2|12705.6|12703.8|12704.4|12702.3|54
1688597400000|2023-07-05 22:50:00|12704.8|12703.3|12704.6|12703.1|12705|12703.3|12704.5|12702.6|44
1688597700000|2023-07-05 22:55:00|12704.5|12703|12702.5|12701|12704.5|12703|12702|12700.3|97
1688598000000|2023-07-05 23:00:00|12702.6|12701.1|12701.4|12699.9|12703.5|12702|12701.3|12699.8|50
1688598300000|2023-07-05 23:05:00|12701.5|12700|12701.9|12700.4|12702|12700.5|12701.4|12699.9|37
1688598600000|2023-07-05 23:10:00|12701.8|12700.3|12703.7|12702.2|12704|12702.5|12701.6|12700.1|114
1688598900000|2023-07-05 23:15:00|12703.8|12702.3|12703.9|12702.4|12704|12702.5|12702.9|12701.4|72
1688599200000|2023-07-05 23:20:00|12703.8|12702.3|12706.4|12704.9|12706.6|12705.1|12703.7|12702.2|77
1688599500000|2023-07-05 23:25:00|12706.3|12704.8|12707.7|12706.2|12707.9|12706.4|12705.4|12703.9|75
1688599800000|2023-07-05 23:30:00|12707.8|12706.3|12706.8|12705.3|12708|12706.9|12706.8|12705.3|65
1688600100000|2023-07-05 23:35:00|12706.7|12705.2|12705.3|12703.8|12706.7|12705.2|12704.6|12703.1|40
1688600400000|2023-07-05 23:40:00|12705.2|12703.7|12704.7|12703.2|12705.2|12703.7|12704.5|12703|31
1688600700000|2023-07-05 23:45:00|12704.8|12703.3|12704.9|12703.4|12704.9|12703.4|12704.6|12703.1|29
1688601000000|2023-07-05 23:50:00|12704.8|12703.3|12705.2|12703.7|12705.4|12703.9|12704.6|12703.1|54
1688601300000|2023-07-05 23:55:00|12705|12703.5|12705|12703.5|12705.8|12704.3|12704.7|12703.2|52
1688601600000|2023-07-06 00:00:00|12705.1|12703.6|12702.6|12701.1|12706.9|12705.4|12699.6|12698.1|273
1688601900000|2023-07-06 00:05:00|12702.5|12701|12700.6|12699.1|12703|12701.5|12700.5|12699|195
1688602200000|2023-07-06 00:10:00|12700.5|12699|12701|12699.5|12702.8|12701.3|12699.6|12698.1|224
1688602500000|2023-07-06 00:15:00|12701.1|12699.6|12704.3|12702.8|12704.5|12703|12700.6|12699.1|179
1688602800000|2023-07-06 00:20:00|12704.2|12702.7|12701.3|12700.4|12705.4|12703.9|12701.1|12700.2|204
1688603100000|2023-07-06 00:25:00|12701.2|12700.3|12701.3|12700.4|12702.6|12701.7|12701.2|12700.3|182
1688603400000|2023-07-06 00:30:00|12701.4|12700.5|12702.8|12701.9|12702.9|12702|12701.1|12700.2|125
1688603700000|2023-07-06 00:35:00|12702.9|12702|12701.5|12700|12703.2|12702.3|12701.2|12700|157
1688604000000|2023-07-06 00:40:00|12701.4|12699.9|12700.8|12699.3|12702.2|12700.9|12700.3|12699.3|141
1688604300000|2023-07-06 00:45:00|12700.7|12699.2|12700|12699.1|12700.7|12699.7|12699.3|12698|158
1688604600000|2023-07-06 00:50:00|12699.9|12699|12696.1|12694.6|12700.3|12699.4|12694.9|12693.9|178
1688604900000|2023-07-06 00:55:00|12696|12694.5|12697.8|12696.9|12698.1|12697.2|12693.5|12692|266
1688605200000|2023-07-06 01:00:00|12697.9|12697|12696|12695.1|12698.2|12697.3|12695.4|12694.5|317
1688605500000|2023-07-06 01:05:00|12695.9|12695|12696.7|12695.8|12698.6|12697.7|12695|12694.1|223
1688605800000|2023-07-06 01:10:00|12696.9|12696|12696.4|12695.5|12697.2|12696.3|12695.7|12694.8|243
1688606100000|2023-07-06 01:15:00|12696.5|12695.6|12693.5|12692.6|12697|12696.1|12693.3|12692.4|328
1688606400000|2023-07-06 01:20:00|12693.8|12692.3|12692.1|12691.2|12694.9|12693.4|12691.6|12690.7|200
1688606700000|2023-07-06 01:25:00|12692|12691.1|12693.4|12692.5|12693.4|12692.5|12691.5|12690.6|116
1688607000000|2023-07-06 01:30:00|12693.3|12692.4|12696.4|12694.9|12697.6|12696.7|12693.3|12692.4|278
1688607300000|2023-07-06 01:35:00|12696.3|12694.8|12699.4|12698.5|12699.9|12699|12695.5|12694.6|304
1688607600000|2023-07-06 01:40:00|12699.5|12698.6|12698.6|12697.1|12700|12698.6|12697.1|12695.6|323
1688607900000|2023-07-06 01:45:00|12698.7|12697.2|12700.6|12699.7|12700.9|12699.9|12697.4|12696.1|264
1688608200000|2023-07-06 01:50:00|12699.8|12698.9|12701.8|12700.9|12702.7|12701.8|12698|12697.1|265
1688608500000|2023-07-06 01:55:00|12701.7|12700.8|12704.4|12703.5|12705.5|12704.6|12701.7|12700.8|182
1688608800000|2023-07-06 02:00:00|12704.6|12703.7|12704.9|12703.4|12705.1|12703.9|12701.8|12700.9|327
1688609100000|2023-07-06 02:05:00|12704.6|12703.1|12706.5|12705|12707.7|12706.2|12703.2|12702|324
1688609400000|2023-07-06 02:10:00|12706.6|12705.1|12707.9|12707|12708|12707|12706|12704.5|205
1688609700000|2023-07-06 02:15:00|12707.8|12706.9|12706.5|12705.6|12708.9|12708|12706.5|12705.6|257
1688610000000|2023-07-06 02:20:00|12706.6|12705.7|12711.8|12710.9|12712.5|12711.6|12705.8|12704.9|244
1688610300000|2023-07-06 02:25:00|12711.9|12711|12710.9|12710|12712|12711|12709.1|12708.2|181
1688610600000|2023-07-06 02:30:00|12710.8|12709.9|12710.4|12709.5|12711.5|12710.6|12709.4|12708.5|249
1688610900000|2023-07-06 02:35:00|12710.3|12709.4|12708.5|12707.6|12710.7|12709.8|12708.3|12707.4|171
1688611200000|2023-07-06 02:40:00|12708.4|12707.5|12705.4|12703.9|12708.4|12707.5|12704.7|12703.2|199
1688611500000|2023-07-06 02:45:00|12705.5|12704|12704|12702.5|12705.5|12704|12702.3|12700.8|251
1688611800000|2023-07-06 02:50:00|12703.9|12702.4|12704.6|12703.1|12705.5|12704.2|12703.5|12702.2|227
1688612100000|2023-07-06 02:55:00|12704.5|12703|12705.3|12704.4|12705.7|12704.8|12704.2|12703|252
1688612400000|2023-07-06 03:00:00|12705.4|12704.5|12702|12701.1|12705.6|12704.7|12701.9|12701|263
1688612700000|2023-07-06 03:05:00|12702.1|12701.2|12703.3|12702.4|12703.5|12702.6|12701.7|12700.7|233
1688613000000|2023-07-06 03:10:00|12703.4|12702.5|12703.4|12702.5|12704.3|12703.4|12702.7|12701.8|259
1688613300000|2023-07-06 03:15:00|12703.3|12702.4|12702.7|12701.8|12703.8|12702.7|12702.2|12701.3|250
1688613600000|2023-07-06 03:20:00|12702.8|12701.9|12701.9|12700.4|12703.3|12702.4|12701.3|12700.4|250
1688613900000|2023-07-06 03:25:00|12701.8|12700.3|12703|12701.5|12703.8|12702.6|12701.3|12700.3|307
1688614200000|2023-07-06 03:30:00|12702.9|12701.4|12702.4|12701.5|12704.8|12703.3|12702.4|12701.3|259
1688614500000|2023-07-06 03:35:00|12702.3|12701.4|12702.3|12700.8|12703.5|12702.6|12702|12700.5|264
1688614800000|2023-07-06 03:40:00|12702.2|12700.7|12702.1|12700.6|12703.4|12701.9|12700.9|12699.4|235
1688615100000|2023-07-06 03:45:00|12702.3|12700.8|12702|12700.5|12702.5|12701|12699.7|12698.6|278
1688615400000|2023-07-06 03:50:00|12702.1|12700.6|12698.2|12697.3|12702.2|12700.7|12698|12697.1|233
1688615700000|2023-07-06 03:55:00|12698.1|12697.2|12695.1|12694.2|12698.7|12697.8|12695.1|12693.9|202
1688616000000|2023-07-06 04:00:00|12695|12694.1|12694.5|12693|12697.1|12695.9|12693.9|12693|342
1688616300000|2023-07-06 04:05:00|12694.4|12692.9|12691.9|12690.4|12695.2|12693.9|12690.3|12689.2|300
1688616600000|2023-07-06 04:10:00|12691.8|12690.3|12695.1|12693.6|12695.3|12694|12691.7|12690.2|262
1688616900000|2023-07-06 04:15:00|12695.3|12693.8|12694|12692.5|12695.5|12694|12693.1|12691.9|169
1688617200000|2023-07-06 04:20:00|12694.1|12692.6|12695.8|12694.3|12696.2|12694.8|12693.9|12692.4|222
1688617500000|2023-07-06 04:25:00|12695.7|12694.2|12694.3|12693.4|12695.9|12694.7|12694|12693|236
1688617800000|2023-07-06 04:30:00|12694|12693.1|12694.8|12693.9|12695.7|12694.8|12692.9|12691.7|234
1688618100000|2023-07-06 04:35:00|12694.9|12694|12697.7|12696.8|12698.1|12696.8|12694.8|12693.9|211
1688618400000|2023-07-06 04:40:00|12697.6|12696.7|12698.1|12696.6|12698.2|12696.8|12696.6|12695.3|262
1688618700000|2023-07-06 04:45:00|12698.2|12696.7|12698.2|12696.7|12698.8|12697.3|12696.1|12694.6|294
1688619000000|2023-07-06 04:50:00|12698.1|12696.6|12702.1|12701.2|12702.7|12701.4|12698|12696.5|238
1688619300000|2023-07-06 04:55:00|12702|12701.1|12704.3|12703.4|12704.6|12703.7|12702|12700.6|224
1688619600000|2023-07-06 05:00:00|12704.4|12703.5|12704.2|12703.3|12705.4|12704.5|12702.3|12701.4|243
1688619900000|2023-07-06 05:05:00|12704.1|12703.2|12703.9|12703|12705.4|12704.2|12703.4|12702.5|209
1688620200000|2023-07-06 05:10:00|12704|12703.1|12705.9|12704.4|12706.1|12704.6|12703.9|12703|223
1688620500000|2023-07-06 05:15:00|12705.8|12704.3|12705.4|12704.5|12706.9|12706|12704.8|12703.3|263
1688620800000|2023-07-06 05:20:00|12705.6|12704.7|12709.2|12708.3|12709.3|12708.4|12705|12704.1|292
1688621100000|2023-07-06 05:25:00|12709.1|12708.2|12710.1|12709.2|12710.4|12709.5|12708.2|12707.3|230
1688621400000|2023-07-06 05:30:00|12710.2|12709.3|12708.8|12707.9|12711.1|12710|12708.4|12707.5|205
1688621700000|2023-07-06 05:35:00|12708.7|12707.8|12708.4|12707.5|12709.9|12708.9|12707.2|12706.1|224
1688622000000|2023-07-06 05:40:00|12708.5|12707.6|12707.7|12706.8|12709.9|12709|12707.7|12706.8|170
1688622300000|2023-07-06 05:45:00|12707.6|12706.7|12704.7|12703.8|12708.3|12707.4|12702.4|12701.5|240
1688622600000|2023-07-06 05:50:00|12704.6|12703.7|12704.7|12703.8|12704.7|12703.8|12701.9|12701|143
1688622900000|2023-07-06 05:55:00|12704.6|12703.7|12710.1|12708.6|12711.8|12710.9|12704.5|12703.4|363
1688623200000|2023-07-06 06:00:00|12709.9|12709|12717.2|12716.3|12719.9|12718.4|12709.2|12708.3|525
1688623500000|2023-07-06 06:05:00|12717.3|12716.4|12713.6|12712.7|12717.9|12717|12710.6|12709.7|411
1688623800000|2023-07-06 06:10:00|12713.7|12712.8|12714.3|12713.4|12717.8|12716.4|12711.7|12710.8|431
1688624100000|2023-07-06 06:15:00|12714.5|12713.6|12712.6|12711.7|12717.3|12716.4|12710.3|12709.4|378
1688624400000|2023-07-06 06:20:00|12712.7|12711.8|12713.8|12712.3|12714.7|12713.8|12711.6|12710.7|277
1688624700000|2023-07-06 06:25:00|12713.9|12712.4|12713.4|12712.5|12716.3|12715.4|12711.8|12710.9|357
1688625000000|2023-07-06 06:30:00|12713.3|12712.4|12715.2|12714.3|12717.2|12716.3|12711.4|12710.5|404
1688625300000|2023-07-06 06:35:00|12715.3|12714.4|12716.2|12715.3|12716.8|12715.9|12714.3|12713.4|350
1688625600000|2023-07-06 06:40:00|12716.3|12715.4|12712.1|12711.2|12716.3|12715.4|12709.5|12708.6|345
1688625900000|2023-07-06 06:45:00|12711.9|12711|12718.5|12717.6|12718.5|12717.6|12711.8|12710.9|312
1688626200000|2023-07-06 06:50:00|12718.4|12717.5|12716.2|12715.3|12720.9|12720|12715.4|12714.5|326
1688626500000|2023-07-06 06:55:00|12716.1|12715.2|12717|12716.1|12718.5|12717.6|12713.8|12712.9|282
1688626800000|2023-07-06 07:00:00|12717.1|12716.2|12708.5|12707.6|12717.1|12716.2|12701.7|12700.8|622
1688627100000|2023-07-06 07:05:00|12708.4|12707.5|12700.4|12699.5|12710.4|12709.5|12700.4|12699.5|525
1688627400000|2023-07-06 07:10:00|12700.3|12699.4|12702.4|12701.5|12704.9|12704|12699.4|12698.5|568
1688627700000|2023-07-06 07:15:00|12702.6|12701.7|12706.2|12705.3|12711.2|12710.3|12700.9|12700|459
1688628000000|2023-07-06 07:20:00|12706.1|12705.2|12726.3|12725.4|12726.6|12725.7|12705.6|12704.7|542
1688628300000|2023-07-06 07:25:00|12726.1|12725.2|12723.1|12722.2|12731.5|12730.6|12723|12722.1|475
1688628600000|2023-07-06 07:30:00|12722.6|12721.7|12720|12719.1|12726.2|12725.3|12719.5|12718.6|457
1688628900000|2023-07-06 07:35:00|12720.1|12719.2|12715.3|12714.4|12720.9|12720|12712.7|12711.2|500
1688629200000|2023-07-06 07:40:00|12715.4|12714.5|12713.2|12712.3|12717.3|12716.4|12711.2|12710.3|390
1688629500000|2023-07-06 07:45:00|12713.1|12712.2|12710.1|12709.2|12713.6|12712.7|12707.7|12706.8|401
1688629800000|2023-07-06 07:50:00|12710.2|12709.3|12716.6|12715.7|12716.8|12715.9|12708.2|12707.3|373
1688630100000|2023-07-06 07:55:00|12716.5|12715.6|12724.3|12723.4|12726.8|12725.9|12713.4|12712.5|474
1688630400000|2023-07-06 08:00:00|12724.5|12723.6|12720.4|12719.5|12728|12727.1|12719.5|12718.6|568
1688630700000|2023-07-06 08:05:00|12719.9|12719|12725.5|12724.6|12726.1|12725.2|12719.4|12718.5|481
1688631000000|2023-07-06 08:10:00|12725.6|12724.7|12721.1|12720.2|12727.3|12726.4|12720.9|12719.5|495
1688631300000|2023-07-06 08:15:00|12721.3|12720.4|12715.9|12714.4|12721.3|12720.4|12714.4|12712.9|489
1688631600000|2023-07-06 08:20:00|12715.7|12714.2|12721.3|12720.4|12721.4|12720.5|12713.8|12712.9|378
1688631900000|2023-07-06 08:25:00|12721.4|12720.5|12721.6|12720.1|12725.4|12723.9|12719.5|12718|371
1688632200000|2023-07-06 08:30:00|12721.9|12719.8|12708.2|12706.7|12721.9|12720.1|12699.4|12697.8|793
1688632500000|2023-07-06 08:35:00|12708.1|12706.6|12705.7|12704.2|12710.8|12709.3|12703.8|12702.3|359
1688632800000|2023-07-06 08:40:00|12705.4|12704.5|12710.6|12709.1|12710.6|12709.2|12705.4|12704.4|476
1688633100000|2023-07-06 08:45:00|12710.3|12709.4|12713.7|12712.8|12714.6|12713.5|12709.7|12708.2|440
1688633400000|2023-07-06 08:50:00|12713.8|12712.9|12715.5|12714|12719.7|12718.2|12713.7|12712.8|537
1688633700000|2023-07-06 08:55:00|12715.6|12714.1|12711.7|12710.2|12719|12718|12711.6|12710.1|398
1688634000000|2023-07-06 09:00:00|12711.8|12710.3|12708.6|12707.1|12712.2|12710.7|12706.8|12705.3|406
1688634300000|2023-07-06 09:05:00|12708.7|12707.2|12709|12708.1|12716.1|12714.7|12706.6|12705.7|495
1688634600000|2023-07-06 09:10:00|12709.4|12708.5|12710.4|12708.9|12713.6|12712.1|12707.9|12706.4|438
1688634900000|2023-07-06 09:15:00|12710.5|12709|12709.7|12708.2|12713|12711.9|12709.2|12707.7|318
1688635200000|2023-07-06 09:20:00|12709.6|12708.1|12712.1|12710.6|12713.5|12712|12709|12707.5|381
1688635500000|2023-07-06 09:25:00|12712.2|12710.7|12717.5|12716|12718.9|12717.4|12711.9|12710.4|317
1688635800000|2023-07-06 09:30:00|12717.6|12716.1|12725|12723.5|12725.2|12723.7|12717.6|12716.1|330
1688636100000|2023-07-06 09:35:00|12724.9|12723.4|12723.4|12721.9|12730.2|12729.3|12723.3|12721.8|513
1688636400000|2023-07-06 09:40:00|12723.5|12722|12729.2|12728.3|12730.6|12729.7|12723.3|12721.8|359
1688636700000|2023-07-06 09:45:00|12729.1|12728.2|12729.1|12728.2|12731.5|12730.4|12727.9|12726.4|284
1688637000000|2023-07-06 09:50:00|12729|12728.1|12728.6|12727.7|12730.2|12729.3|12725|12724.1|384
1688637300000|2023-07-06 09:55:00|12728.5|12727.6|12730.3|12729.4|12732.5|12731.6|12726|12725.1|347
1688637600000|2023-07-06 10:00:00|12730.2|12729.3|12736.6|12735.1|12737.5|12736|12729.5|12728.6|274
1688637900000|2023-07-06 10:05:00|12736.5|12735|12735.8|12734.3|12736.7|12735.4|12734.5|12733|274
1688638200000|2023-07-06 10:10:00|12735.9|12734.4|12739.4|12737.9|12739.4|12738.4|12735.5|12734|209
1688638500000|2023-07-06 10:15:00|12739.2|12737.7|12746.6|12745.7|12746.8|12745.7|12738.9|12737.6|377
1688638800000|2023-07-06 10:20:00|12746.5|12745.6|12754.3|12752.8|12758.3|12756.9|12746.5|12745.6|546
1688639100000|2023-07-06 10:25:00|12754.4|12752.9|12763.5|12762.6|12764.9|12764|12753.4|12752.2|518
1688639400000|2023-07-06 10:30:00|12763.7|12762.8|12768|12766.5|12772.4|12771.5|12763.7|12762.8|551
1688639700000|2023-07-06 10:35:00|12768.1|12766.6|12766.5|12765|12771.3|12769.8|12764.9|12763.4|495
1688640000000|2023-07-06 10:40:00|12766.6|12765.1|12770|12768.5|12774.2|12773.1|12764.7|12763.6|440
1688640300000|2023-07-06 10:45:00|12769.9|12768.4|12772.2|12771.3|12772.4|12771.5|12769.2|12767.8|383
1688640600000|2023-07-06 10:50:00|12772.1|12771.2|12779.3|12777.8|12780.5|12779.3|12768.4|12767.5|345
1688640900000|2023-07-06 10:55:00|12778.1|12777.2|12771.9|12771|12778.7|12777.8|12770.5|12769.1|420
1688641200000|2023-07-06 11:00:00|12772|12771.1|12767.9|12767|12774.1|12773.2|12765.9|12765|410
1688641500000|2023-07-06 11:05:00|12767.8|12766.9|12769.3|12768.4|12771.4|12770.5|12767.6|12766.7|320
1688641800000|2023-07-06 11:10:00|12769.1|12768.2|12767.4|12766.5|12771.4|12770.5|12766.9|12766|218
1688642100000|2023-07-06 11:15:00|12767.2|12766.3|12763.7|12762.8|12769.1|12768.2|12763.5|12762.6|293
1688642400000|2023-07-06 11:20:00|12763.6|12762.7|12776.2|12775.3|12776.3|12775.4|12763.4|12762.5|336
1688642700000|2023-07-06 11:25:00|12776.3|12775.4|12775.7|12774.8|12777.6|12776.7|12772.3|12771.4|340
1688643000000|2023-07-06 11:30:00|12775.6|12774.7|12771.7|12770.8|12778.8|12777.9|12770.5|12769.6|298
1688643300000|2023-07-06 11:35:00|12771.8|12770.9|12772.7|12771.8|12772.8|12771.8|12768.7|12767.6|234
1688643600000|2023-07-06 11:40:00|12773.1|12772.2|12776.9|12776|12778.8|12777.9|12773.1|12772.2|249
1688643900000|2023-07-06 11:45:00|12777.4|12776.5|12776.9|12776|12779.7|12778.8|12776.2|12775.3|221
1688644200000|2023-07-06 11:50:00|12776.5|12775.6|12775.5|12774.6|12778.3|12777.4|12774.4|12773.5|263
1688644500000|2023-07-06 11:55:00|12775.6|12774.7|12774.6|12773.1|12776.7|12775.8|12772.9|12772|339
1688644800000|2023-07-06 12:00:00|12774.9|12773.4|12772.1|12770.6|12775.2|12773.7|12768.8|12767.9|459
1688645100000|2023-07-06 12:05:00|12772.2|12770.7|12776.1|12775.2|12777.5|12776.6|12770.8|12769.9|433
1688645400000|2023-07-06 12:10:00|12776|12775.1|12778.9|12773.9|12781.8|12780.3|12774.4|12772.7|550
1688645700000|2023-07-06 12:15:00|12780.1|12772.8|12753.7|12752.2|12780.7|12773.8|12743.2|12741.7|1532
1688646000000|2023-07-06 12:20:00|12754|12752.5|12749.5|12748|12754|12752.5|12743.1|12741.6|1184
1688646300000|2023-07-06 12:25:00|12749.6|12748.1|12760.9|12752.3|12761.2|12758.4|12747.1|12745.6|818
1688646600000|2023-07-06 12:30:00|12761|12752|12745.9|12745|12761.3|12756.1|12740.8|12739.3|1188
1688646900000|2023-07-06 12:35:00|12745.8|12744.9|12741.2|12740.3|12745.8|12744.9|12732.5|12731|928
1688647200000|2023-07-06 12:40:00|12741.5|12740.6|12741.6|12740.1|12742.3|12741.1|12734.3|12733.4|892
1688647500000|2023-07-06 12:45:00|12741.7|12740.2|12735.9|12734.4|12742.4|12740.9|12733.7|12732.6|880
1688647800000|2023-07-06 12:50:00|12735.4|12734.5|12743|12742.1|12744|12742.9|12734.5|12733.6|817
1688648100000|2023-07-06 12:55:00|12742.9|12742|12746.7|12745.8|12747.3|12746.4|12738|12737.1|701
1688648400000|2023-07-06 13:00:00|12746.9|12746|12755.9|12754.4|12759.6|12758.7|12746.7|12745.8|879
1688648700000|2023-07-06 13:05:00|12756.2|12754.7|12758.5|12757|12758.9|12758|12751.4|12750.5|571
1688649000000|2023-07-06 13:10:00|12758.3|12756.8|12750.3|12749.4|12758.3|12756.8|12746.2|12745.3|484
1688649300000|2023-07-06 13:15:00|12750.2|12749.3|12755|12754.1|12758.3|12757.4|12750|12749.1|567
1688649600000|2023-07-06 13:20:00|12754.9|12754|12754.7|12753.8|12760.4|12759.5|12753.3|12751.8|607
1688649900000|2023-07-06 13:25:00|12754.6|12753.7|12756.1|12754.6|12757.6|12756.5|12754|12753.1|553
1688650200000|2023-07-06 13:30:00|12756|12754.5|12747.6|12746.1|12756.4|12755.2|12745|12743.7|738
1688650500000|2023-07-06 13:35:00|12747.7|12746.2|12745.1|12744.2|12749.9|12748.8|12740.7|12739.8|663
1688650800000|2023-07-06 13:40:00|12745|12744.1|12738.8|12735.7|12747.8|12746.9|12734|12732.8|761
1688651100000|2023-07-06 13:45:00|12738.3|12735.8|12732.3|12730.8|12738.5|12735.8|12726.6|12725.4|891
1688651400000|2023-07-06 13:50:00|12732.2|12730.7|12728.3|12727.4|12735.8|12734.6|12725.7|12724.8|665
1688651700000|2023-07-06 13:55:00|12728.2|12727.3|12737.7|12734|12738|12736.5|12726.7|12725.4|580
1688652000000|2023-07-06 14:00:00|12738.1|12733.6|12726.7|12725.2|12738.1|12733.6|12716.1|12711.4|1392
1688652300000|2023-07-06 14:05:00|12726.3|12724.8|12707.7|12706.2|12726.7|12725.8|12705.7|12704.8|993
1688652600000|2023-07-06 14:10:00|12708.1|12706.6|12707|12706.1|12711.1|12709.7|12701.7|12700.8|835
1688652900000|2023-07-06 14:15:00|12706.9|12706|12699.8|12698.9|12712.9|12712|12698.7|12697.8|657
1688653200000|2023-07-06 14:20:00|12699.6|12698.7|12686.6|12685.7|12699.6|12698.7|12685.2|12684.3|717
1688653500000|2023-07-06 14:25:00|12686.7|12685.8|12687.6|12686.7|12690.5|12689|12685.6|12684.6|549
1688653800000|2023-07-06 14:30:00|12687.4|12686.5|12680.9|12679.4|12689.8|12688.9|12677.5|12676.6|756
1688654100000|2023-07-06 14:35:00|12680.8|12679.3|12681.2|12679.7|12682|12680.5|12674.1|12673.2|590
1688654400000|2023-07-06 14:40:00|12681.1|12679.6|12679.8|12678.9|12683.2|12682|12677.5|12676.3|644
1688654700000|2023-07-06 14:45:00|12679.5|12678.6|12685.2|12683.7|12685.4|12684|12675.5|12674.6|601
1688655000000|2023-07-06 14:50:00|12685.1|12683.6|12694.3|12692.8|12696|12694.5|12684.1|12682.7|791
1688655300000|2023-07-06 14:55:00|12694.2|12692.7|12695.9|12695|12700.4|12699|12693.8|12692.3|734
1688655600000|2023-07-06 15:00:00|12696|12695.1|12698.3|12696.8|12700.7|12699.2|12691.8|12690.9|645
1688655900000|2023-07-06 15:05:00|12698.4|12696.9|12698.9|12698|12701.5|12700.6|12694.3|12693.1|556
1688656200000|2023-07-06 15:10:00|12699.1|12698.2|12697|12696.1|12701.2|12700.3|12696.4|12694.9|428
1688656500000|2023-07-06 15:15:00|12696.8|12695.9|12698.3|12696.8|12701|12700|12694|12693.1|548
1688656800000|2023-07-06 15:20:00|12698.2|12696.7|12692.4|12691.5|12699.5|12698|12691.9|12691|381
1688657100000|2023-07-06 15:25:00|12692.5|12691.6|12691.7|12690.8|12693.5|12692.6|12689.2|12688.3|425
1688657400000|2023-07-06 15:30:00|12691.8|12690.9|12700.5|12699.6|12702.9|12702|12689.4|12688.5|501
1688657700000|2023-07-06 15:35:00|12700.4|12699.5|12707.4|12706.5|12709.7|12708.7|12700.4|12699|500
1688658000000|2023-07-06 15:40:00|12707.5|12706.6|12702.3|12700.8|12708.5|12707.6|12700.9|12699.4|369
1688658300000|2023-07-06 15:45:00|12702.4|12700.9|12708.4|12706.9|12708.4|12706.9|12702.1|12700.6|520
1688658600000|2023-07-06 15:50:00|12708.3|12706.8|12713.2|12711.7|12713.8|12712.3|12705|12703.8|434
1688658900000|2023-07-06 15:55:00|12713.1|12711.6|12719.6|12718.1|12723|12721.5|12709.9|12708.4|557
1688659200000|2023-07-06 16:00:00|12719.7|12718.2|12727.1|12725.6|12730.1|12728.6|12719|12717.5|509
1688659500000|2023-07-06 16:05:00|12726.9|12725.4|12729.6|12728.7|12730.5|12729|12725.2|12724.3|416
1688659800000|2023-07-06 16:10:00|12729.5|12728.6|12723.8|12722.9|12730.3|12729.4|12723.6|12722.7|355
1688660100000|2023-07-06 16:15:00|12723.7|12722.8|12722.4|12721.5|12725.6|12724.3|12722.3|12721.4|269
1688660400000|2023-07-06 16:20:00|12722.5|12721.6|12720.6|12719.7|12722.9|12721.7|12719.8|12718.9|266
1688660700000|2023-07-06 16:25:00|12720.5|12719.6|12723.6|12722.7|12724.9|12724|12719.7|12718.8|224
1688661000000|2023-07-06 16:30:00|12723.7|12722.8|12728|12727.1|12731.5|12730.6|12723.7|12722.8|316
1688661300000|2023-07-06 16:35:00|12728.1|12727.2|12730.2|12728.7|12730.6|12729.4|12726.9|12725.8|297
1688661600000|2023-07-06 16:40:00|12730.3|12728.8|12732.4|12731.5|12732.9|12732|12730.1|12728.8|325
1688661900000|2023-07-06 16:45:00|12732.3|12731.4|12730.7|12729.8|12733.4|12732.5|12728.9|12728|254
1688662200000|2023-07-06 16:50:00|12730.8|12729.9|12731.6|12730.7|12734.3|12733.4|12730.8|12729.9|241
1688662500000|2023-07-06 16:55:00|12731.5|12730.6|12727.8|12726.9|12731.5|12730.6|12725.8|12724.9|291
1688662800000|2023-07-06 17:00:00|12728|12727.1|12730.7|12729.8|12730.7|12729.8|12727.5|12726.6|310
1688663100000|2023-07-06 17:05:00|12730.8|12729.9|12725.3|12724.4|12730.8|12729.9|12725.2|12724.3|279
1688663400000|2023-07-06 17:10:00|12725.2|12724.3|12728.9|12728|12730.2|12729.3|12724.7|12723.8|241
1688663700000|2023-07-06 17:15:00|12729.2|12728.3|12729.6|12728.7|12730.4|12729.5|12728.2|12727.3|211
1688664000000|2023-07-06 17:20:00|12729.7|12728.8|12732|12731.1|12733.7|12732.8|12729.1|12728.2|262
1688664300000|2023-07-06 17:25:00|12732.1|12731.2|12731.3|12730.4|12732.6|12731.7|12730.3|12729.4|241
1688664600000|2023-07-06 17:30:00|12731.4|12730.5|12729.2|12728.3|12731.7|12730.8|12728.4|12727.5|234
1688664900000|2023-07-06 17:35:00|12729.3|12728.4|12733.3|12732.4|12734.6|12733.7|12729|12728.1|208
1688665200000|2023-07-06 17:40:00|12733.4|12732.5|12732.9|12732|12734.1|12733.2|12732.5|12731.6|127
1688665500000|2023-07-06 17:45:00|12732.8|12731.9|12730.8|12729.9|12732.9|12732|12729.2|12728.3|212
1688665800000|2023-07-06 17:50:00|12730.9|12730|12730.9|12730|12731.9|12731|12730|12729.1|185
1688666100000|2023-07-06 17:55:00|12730.8|12729.9|12734.3|12733.4|12734.6|12733.7|12730.7|12729.8|263
1688666400000|2023-07-06 18:00:00|12734.2|12733.3|12731.8|12730.9|12734.6|12733.7|12731.7|12730.8|253
1688666700000|2023-07-06 18:05:00|12731.4|12730.5|12732.8|12731.9|12734.7|12733.8|12731.1|12730.2|167
1688667000000|2023-07-06 18:10:00|12732.7|12731.8|12733|12732.1|12734|12733.1|12732.4|12731.5|186
1688667300000|2023-07-06 18:15:00|12733.1|12732.2|12737.1|12736.2|12737.2|12736.3|12732.9|12732|174
1688667600000|2023-07-06 18:20:00|12737.2|12736.3|12739.8|12738.9|12740.8|12739.9|12734.7|12733.8|213
1688667900000|2023-07-06 18:25:00|12739.7|12738.8|12738.2|12737.3|12741.9|12741|12737.9|12737|192
1688668200000|2023-07-06 18:30:00|12738.4|12737.5|12743|12742.1|12743|12742.1|12738|12737.1|147
1688668500000|2023-07-06 18:35:00|12743.1|12742.2|12740.8|12739.9|12743.1|12742.2|12740.6|12739.7|134
1688668800000|2023-07-06 18:40:00|12740.9|12740|12741.2|12740.3|12741.4|12740.5|12738.7|12737.8|183
1688669100000|2023-07-06 18:45:00|12741.1|12740.2|12742.9|12742|12743.3|12742.4|12741.1|12740.2|182
1688669400000|2023-07-06 18:50:00|12743|12742.1|12742.8|12741.9|12743.6|12742.7|12741.8|12740.9|162
1688669700000|2023-07-06 18:55:00|12742.7|12741.8|12741.7|12740.8|12743.4|12742.5|12740.6|12739.7|163
1688670000000|2023-07-06 19:00:00|12741.8|12740.9|12741.9|12741|12743|12742.1|12740.8|12739.9|188
1688670300000|2023-07-06 19:05:00|12742|12741.1|12742.7|12741.8|12743.9|12743|12741.9|12741|127
1688670600000|2023-07-06 19:10:00|12742.6|12741.7|12740.8|12739.9|12742.7|12741.8|12740.6|12739.7|216
1688670900000|2023-07-06 19:15:00|12740.9|12740|12741.5|12740.6|12742.4|12741.5|12739.8|12738.9|178
1688671200000|2023-07-06 19:20:00|12741.6|12740.7|12744.4|12743.5|12744.4|12743.5|12741.1|12740.2|167
1688671500000|2023-07-06 19:25:00|12744.3|12743.4|12741.7|12740.8|12744.3|12743.4|12741.7|12740.8|163
1688671800000|2023-07-06 19:30:00|12741.6|12740.7|12740.7|12739.8|12741.7|12740.8|12739.5|12738.6|202
1688672100000|2023-07-06 19:35:00|12740.8|12739.9|12741.7|12740.8|12742.3|12741.4|12740.3|12739.4|160
1688672400000|2023-07-06 19:40:00|12741.8|12740.9|12742|12741.1|12743.1|12742.2|12741.5|12740.6|212
1688672700000|2023-07-06 19:45:00|12741.9|12741|12742.6|12741.7|12742.6|12741.7|12741.5|12740.6|110
1688673000000|2023-07-06 19:50:00|12742.9|12742|12741.7|12740.8|12743.8|12742.9|12740.8|12739.9|268
1688673300000|2023-07-06 19:55:00|12741.6|12740.7|12742.5|12741.6|12743.2|12742.3|12741.2|12740.3|364
1688673600000|2023-07-06 20:00:00|12742.3|12741.4|12740.2|12739.3|12742.3|12741.4|12739.9|12738.6|151
1688673900000|2023-07-06 20:05:00|12739.8|12738.9|12737.7|12736.2|12741.1|12740.2|12736.6|12735.7|160
1688674200000|2023-07-06 20:10:00|12738.2|12736.7|12737.5|12736.6|12738.6|12737.4|12737.1|12736.2|148
1688674500000|2023-07-06 20:15:00|12737.4|12736.5|12737.2|12736.3|12737.6|12736.7|12736.4|12735.5|97
1688674800000|2023-07-06 20:20:00|12737.1|12736.2|12737.5|12736.6|12737.6|12736.7|12737.1|12736.2|53
1688675100000|2023-07-06 20:25:00|12737.4|12736.5|12737.3|12736.4|12737.6|12736.7|12737.3|12736.4|52
1688675400000|2023-07-06 20:30:00|12737.4|12736.5|12737.4|12736.5|12737.5|12736.6|12737.2|12736.3|38
1688675700000|2023-07-06 20:35:00|12737.3|12736.4|12739.2|12738.3|12739.2|12738.3|12736.8|12735.9|36
1688676000000|2023-07-06 20:40:00|12739.3|12738.4|12740.3|12739.4|12740.5|12739.6|12739|12738.1|61
1688676300000|2023-07-06 20:45:00|12740.4|12739.5|12740.6|12739.1|12740.7|12739.5|12739.4|12738.2|59
1688676600000|2023-07-06 20:50:00|12740.3|12739.4|12740.3|12738.8|12741|12739.8|12740|12738.6|79
1688676900000|2023-07-06 20:55:00|12740.7|12738.3|12742|12737.9|12742|12739.1|12740.3|12737.5|270
1688677200000|2023-07-06 21:00:00|12744.2|12735.5|12743|12731.1|12746.1|12735.5|12743|12731.1|30
1688677500000|2023-07-06 21:05:00|12742.7|12730.8|12743.1|12731.2|12743.2|12731.3|12742.5|12730.6|14
1688677800000|2023-07-06 21:10:00|12742.8|12730.9|12744.3|12733.8|12744.4|12733.8|12736.9|12727.6|103
1688678100000|2023-07-06 21:15:00|12744|12733.7|12745.8|12737.1|12747|12737.1|12744|12733.7|78
1688678400000|2023-07-06 21:20:00|12745.7|12737.2|12744.9|12736.2|12745.7|12737.2|12744.9|12736.2|21
1688678700000|2023-07-06 21:25:00|12745.4|12736.5|12745.8|12736.6|12745.8|12736.9|12745.2|12736.3|19
1688679000000|2023-07-06 21:30:00|12745.7|12736.4|12745|12736|12746.1|12736.9|12743.3|12735.8|41
1688679300000|2023-07-06 21:35:00|12744.9|12735.9|12745.5|12736.6|12745.5|12736.7|12742.8|12735.8|24
1688679600000|2023-07-06 21:40:00|12744.8|12736.5|12744.8|12735.5|12745.1|12736.5|12742.7|12734|51
1688679900000|2023-07-06 21:45:00|12744.7|12735.6|12743.8|12734.6|12744.7|12735.7|12743.5|12734.6|41
1688680200000|2023-07-06 21:50:00|12744.5|12736.4|12743.9|12735.4|12744.9|12736.5|12743.6|12734.9|35
1688680500000|2023-07-06 21:55:00|12743.7|12735.6|12743.3|12736.4|12743.9|12736.4|12743.3|12735.3|45
1688680800000|2023-07-06 22:00:00|12743.1|12736.5|12741.4|12737.5|12743.6|12737.7|12740.9|12736.2|139
1688681100000|2023-07-06 22:05:00|12740.9|12737.9|12740.1|12737.9|12740.9|12737.9|12739.7|12736.9|87
1688681400000|2023-07-06 22:10:00|12740|12737.8|12739.2|12737.7|12740.5|12738.1|12738.9|12737.1|141
1688681700000|2023-07-06 22:15:00|12739.3|12737.8|12739.8|12738.3|12740|12738.5|12738.1|12736.6|79
1688682000000|2023-07-06 22:20:00|12739.7|12738.2|12739.3|12737.8|12740|12738.5|12739.1|12737.6|44
1688682300000|2023-07-06 22:25:00|12739.2|12737.7|12739.1|12737.6|12739.3|12737.8|12739|12737.5|30
1688682600000|2023-07-06 22:30:00|12739.3|12737.8|12740.1|12738.6|12740.6|12739.1|12739.1|12737.6|39
1688682900000|2023-07-06 22:35:00|12740|12738.5|12741|12739.5|12741.3|12739.8|12740|12738.5|50
1688683200000|2023-07-06 22:40:00|12740.9|12739.4|12741.3|12739.8|12741.3|12739.8|12740.9|12739.4|36
1688683500000|2023-07-06 22:45:00|12741.4|12739.9|12741.5|12740|12742.1|12740.6|12741.1|12739.6|59
1688683800000|2023-07-06 22:50:00|12741.3|12739.8|12741.9|12740.4|12742|12740.5|12740.9|12739.4|57
1688684100000|2023-07-06 22:55:00|12741.7|12740.2|12742|12740.5|12742|12740.5|12741.1|12739.6|80
1688684400000|2023-07-06 23:00:00|12742.1|12740.6|12742.6|12741.1|12743.2|12741.7|12742|12740.5|122
1688684700000|2023-07-06 23:05:00|12742.9|12741.4|12745|12743.5|12745.1|12743.6|12742.9|12741.4|89
1688685000000|2023-07-06 23:10:00|12745.1|12743.6|12745.6|12744.1|12745.6|12744.1|12744.8|12743.3|59
1688685300000|2023-07-06 23:15:00|12745.4|12743.9|12745.3|12743.8|12746|12744.5|12744.9|12743.4|56
1688685600000|2023-07-06 23:20:00|12745.2|12743.7|12744.9|12743.4|12745.6|12744.1|12744.8|12743.3|48
1688685900000|2023-07-06 23:25:00|12745|12743.5|12744|12742.5|12745.1|12743.6|12743.5|12742.2|55
1688686200000|2023-07-06 23:30:00|12744.1|12742.6|12743.7|12742.2|12744.1|12742.7|12743.3|12742.1|70
1688686500000|2023-07-06 23:35:00|12743.8|12742.3|12744.1|12742.6|12744.4|12742.9|12743.6|12742.1|48
1688686800000|2023-07-06 23:40:00|12744|12742.5|12743.7|12742.2|12744.1|12742.6|12742.8|12741.3|111
1688687100000|2023-07-06 23:45:00|12743.6|12742.1|12744|12742.5|12744|12742.5|12742.9|12741.4|121
1688687400000|2023-07-06 23:50:00|12744.1|12742.6|12744.6|12743.1|12744.8|12743.6|12743.9|12742.4|64
1688687700000|2023-07-06 23:55:00|12744.5|12743|12742.7|12741.2|12744.8|12743.3|12742.6|12741.1|158
1688688000000|2023-07-07 00:00:00|12742.3|12741.4|12743.9|12743|12743.9|12743|12740.5|12739.6|204
1688688300000|2023-07-07 00:05:00|12743.8|12742.9|12744.2|12743.3|12745|12744.1|12743.2|12742.3|129
1688688600000|2023-07-07 00:10:00|12744.1|12743.2|12737.5|12736.6|12744.1|12743.2|12737.3|12736.4|185
1688688900000|2023-07-07 00:15:00|12737.6|12736.7|12739.8|12738.9|12741.1|12740.2|12737.6|12736.7|206
1688689200000|2023-07-07 00:20:00|12739.9|12739|12738.9|12738|12739.9|12739|12738.1|12737.2|189
1688689500000|2023-07-07 00:25:00|12738.8|12737.9|12738.8|12737.9|12740.1|12739.2|12738|12737.1|183
1688689800000|2023-07-07 00:30:00|12738.9|12738|12734|12733.1|12740.5|12739.6|12733.7|12732.8|221
1688690100000|2023-07-07 00:35:00|12733.8|12732.9|12731.4|12730.5|12734.3|12733.4|12730.6|12729.7|138
1688690400000|2023-07-07 00:40:00|12731.5|12730.6|12731.7|12730.8|12733.2|12731.7|12731.4|12730.5|165
1688690700000|2023-07-07 00:45:00|12731.6|12730.7|12730.7|12729.8|12732.7|12731.8|12730.4|12729.5|164
1688691000000|2023-07-07 00:50:00|12731.1|12730.2|12730.7|12729.8|12732|12730.6|12729.5|12728.4|265
1688691300000|2023-07-07 00:55:00|12730.8|12729.9|12732.2|12731.3|12732.3|12731.4|12729.9|12728.4|239
1688691600000|2023-07-07 01:00:00|12732.3|12731.4|12735.3|12733.8|12735.4|12733.9|12732.3|12731.4|284
1688691900000|2023-07-07 01:05:00|12735.2|12733.7|12736.7|12735.2|12737.9|12736.4|12733.8|12732.3|185
1688692200000|2023-07-07 01:10:00|12736.6|12735.1|12737|12735.5|12738|12736.5|12735.8|12734.7|162
1688692500000|2023-07-07 01:15:00|12736.9|12735.4|12735|12733.5|12739.8|12738.3|12734.9|12733.4|304
1688692800000|2023-07-07 01:20:00|12734.9|12733.4|12734.9|12733.4|12737.2|12735.7|12734.6|12733.1|205
1688693100000|2023-07-07 01:25:00|12735|12733.5|12734.8|12733.3|12736.5|12735.5|12734.4|12733.2|200
1688693400000|2023-07-07 01:30:00|12734.9|12733.4|12735.5|12734.6|12736.1|12735.2|12734.2|12732.7|217
1688693700000|2023-07-07 01:35:00|12735.4|12734.5|12734.7|12733.8|12735.6|12734.7|12733.1|12732.2|169
1688694000000|2023-07-07 01:40:00|12734.6|12733.7|12734.1|12732.6|12735.6|12734.7|12733.6|12732.5|204
1688694300000|2023-07-07 01:45:00|12734|12732.5|12734.2|12732.7|12734.7|12733.2|12733.3|12732.4|207
1688694600000|2023-07-07 01:50:00|12734.1|12732.6|12733.4|12731.9|12734.1|12732.6|12732.7|12731.2|228
1688694900000|2023-07-07 01:55:00|12733.3|12731.8|12733.1|12732.2|12734.1|12732.9|12732.5|12731.4|185
1688695200000|2023-07-07 02:00:00|12733.2|12732.3|12732.3|12731.4|12734.7|12733.6|12732.2|12731.3|263
1688695500000|2023-07-07 02:05:00|12732.4|12731.5|12732.6|12731.7|12733.8|12732.9|12731.5|12730.6|153
1688695800000|2023-07-07 02:10:00|12732.7|12731.8|12732.9|12731.4|12734.5|12733|12732.7|12731.3|196
1688696100000|2023-07-07 02:15:00|12733|12731.5|12732.7|12731.2|12733.1|12731.6|12731.7|12730.2|221
1688696400000|2023-07-07 02:20:00|12732.8|12731.3|12731.2|12729.7|12732.9|12731.4|12731|12729.5|213
1688696700000|2023-07-07 02:25:00|12731.3|12729.8|12731.4|12729.9|12732.1|12730.6|12730.1|12728.6|229
1688697000000|2023-07-07 02:30:00|12731.5|12730|12729.2|12727.7|12732.1|12730.6|12728.8|12727.3|255
1688697300000|2023-07-07 02:35:00|12729.1|12727.6|12730.8|12729.3|12731.5|12730|12728.7|12727.5|225
1688697600000|2023-07-07 02:40:00|12730.9|12729.4|12731.6|12730.1|12731.8|12730.3|12729.5|12728.4|201
1688697900000|2023-07-07 02:45:00|12731.8|12730.3|12731.8|12730.9|12732.1|12731.2|12730.6|12729.4|188
1688698200000|2023-07-07 02:50:00|12731.9|12731|12732.6|12731.7|12732.7|12731.8|12731.5|12730.3|211
1688698500000|2023-07-07 02:55:00|12732.5|12731.6|12729.1|12727.6|12732.9|12731.7|12728.9|12727.4|185
1688698800000|2023-07-07 03:00:00|12729|12727.5|12733.7|12732.2|12733.7|12732.2|12728|12726.5|198
1688699100000|2023-07-07 03:05:00|12733.6|12732.1|12733.9|12732.4|12734.5|12733|12733.4|12731.9|164
1688699400000|2023-07-07 03:10:00|12733.8|12732.3|12735.1|12733.6|12736|12734.5|12733.8|12732.3|167
1688699700000|2023-07-07 03:15:00|12735.2|12733.7|12735.8|12734.3|12737.1|12735.6|12735.1|12733.6|159
1688700000000|2023-07-07 03:20:00|12735.7|12734.2|12733.9|12732.4|12736|12734.5|12733.5|12732|127
1688700300000|2023-07-07 03:25:00|12734|12732.5|12736.1|12734.6|12736.3|12734.8|12733.9|12732.4|126
1688700600000|2023-07-07 03:30:00|12736.2|12734.7|12734.2|12732.7|12736.2|12734.7|12734.1|12732.6|149
1688700900000|2023-07-07 03:35:00|12734.3|12732.8|12734|12732.5|12735|12733.6|12733.9|12732.4|164
1688701200000|2023-07-07 03:40:00|12734.1|12732.6|12733|12731.5|12734.2|12732.7|12732.9|12731.4|185
1688701500000|2023-07-07 03:45:00|12732.9|12731.4|12733.2|12731.7|12734|12732.5|12732.8|12731.3|228
1688701800000|2023-07-07 03:50:00|12733.1|12731.6|12734.1|12733.2|12734.6|12733.6|12733|12731.5|156
1688702100000|2023-07-07 03:55:00|12734.2|12733.3|12737|12735.5|12737.7|12736.2|12734|12732.7|201
1688702400000|2023-07-07 04:00:00|12737.1|12735.6|12735.3|12733.8|12738.2|12736.7|12735|12733.5|187
1688702700000|2023-07-07 04:05:00|12735.2|12733.7|12736.2|12734.7|12736.9|12735.4|12735.1|12733.6|185
1688703000000|2023-07-07 04:10:00|12736.3|12734.8|12736|12734.5|12736.8|12735.3|12735.2|12733.7|199
1688703300000|2023-07-07 04:15:00|12735.9|12734.4|12737.2|12736.3|12737.2|12736.3|12735|12733.5|133
1688703600000|2023-07-07 04:20:00|12737.3|12736.4|12736.3|12734.8|12737.6|12736.4|12734.9|12733.4|147
1688703900000|2023-07-07 04:25:00|12736.4|12734.9|12739.4|12737.9|12739.5|12738|12736.1|12734.6|181
1688704200000|2023-07-07 04:30:00|12739.3|12737.8|12740.2|12738.7|12740.3|12739|12738.9|12737.4|184
1688704500000|2023-07-07 04:35:00|12740.3|12738.8|12741.1|12740.2|12742|12740.5|12740.3|12738.8|152
1688704800000|2023-07-07 04:40:00|12741.6|12740.1|12743.9|12743|12744.2|12743.1|12741.1|12739.6|105
1688705100000|2023-07-07 04:45:00|12743.8|12742.9|12743.8|12742.9|12744.9|12744|12743.4|12742.5|114
1688705400000|2023-07-07 04:50:00|12743.7|12742.8|12743.5|12742.6|12744.9|12744|12743.5|12742.6|146
1688705700000|2023-07-07 04:55:00|12743.4|12742.5|12740.9|12740|12743.9|12743|12740.8|12739.9|135
1688706000000|2023-07-07 05:00:00|12741|12740.1|12741.9|12741|12743|12742.1|12739.6|12738.7|218
1688706300000|2023-07-07 05:05:00|12742|12741.1|12745.3|12743.8|12746.8|12745.3|12741.7|12740.8|325
1688706600000|2023-07-07 05:10:00|12745.2|12743.7|12747.2|12745.7|12748.2|12746.7|12744.5|12743.5|249
1688706900000|2023-07-07 05:15:00|12747.3|12745.8|12746.2|12745.3|12748.6|12747.7|12746|12745.1|287
1688707200000|2023-07-07 05:20:00|12746.3|12745.4|12747.2|12746.3|12748.3|12746.8|12745.2|12744.3|217
1688707500000|2023-07-07 05:25:00|12747.3|12746.4|12744.4|12743.5|12748|12746.8|12743.9|12743|285
1688707800000|2023-07-07 05:30:00|12744.2|12743.3|12744|12742.5|12744.5|12743.3|12741.8|12740.3|217
1688708100000|2023-07-07 05:35:00|12743.8|12742.3|12744.1|12742.6|12744.3|12743.4|12742.5|12741|274
1688708400000|2023-07-07 05:40:00|12744.2|12742.7|12742.6|12741.7|12746.2|12744.7|12742.6|12741.7|259
1688708700000|2023-07-07 05:45:00|12742.5|12741.6|12743|12741.5|12743.1|12741.8|12740.1|12738.6|224
1688709000000|2023-07-07 05:50:00|12743.1|12741.6|12744.6|12743.1|12745.7|12744.2|12742.5|12741|149
1688709300000|2023-07-07 05:55:00|12744.5|12743|12742.8|12741.3|12745|12743.5|12740.9|12739.4|401
1688709600000|2023-07-07 06:00:00|12743.3|12741.8|12740.4|12739.5|12746.3|12745.4|12740.4|12739.5|456
1688709900000|2023-07-07 06:05:00|12740.2|12739.3|12746.5|12745|12747.5|12746.2|12740.2|12739.3|354
1688710200000|2023-07-07 06:10:00|12746.4|12744.9|12749.1|12748.2|12750.3|12749.3|12745.4|12744.4|333
1688710500000|2023-07-07 06:15:00|12749|12748.1|12745.4|12744.5|12749.4|12748.5|12744.9|12744|269
1688710800000|2023-07-07 06:20:00|12745.3|12744.4|12745.8|12744.9|12747.9|12747|12744.9|12744|225
1688711100000|2023-07-07 06:25:00|12745.7|12744.8|12741.8|12740.9|12745.8|12744.9|12740.4|12739.5|290
1688711400000|2023-07-07 06:30:00|12741.7|12740.8|12741|12740.1|12744.5|12743.6|12740.2|12739.3|304
1688711700000|2023-07-07 06:35:00|12741.1|12740.2|12745.7|12744.8|12745.8|12744.9|12740.8|12739.9|230
1688712000000|2023-07-07 06:40:00|12745.8|12744.9|12745.5|12744.6|12747.6|12746.7|12744.4|12743.5|244
1688712300000|2023-07-07 06:45:00|12745.3|12744.4|12745.5|12744.6|12746.7|12745.8|12743.6|12742.7|284
1688712600000|2023-07-07 06:50:00|12745.4|12744.5|12738.5|12737.6|12745.4|12744.5|12737.5|12736.6|288
1688712900000|2023-07-07 06:55:00|12738.6|12737.7|12739.2|12738.3|12740.7|12739.8|12735.4|12734.5|397
1688713200000|2023-07-07 07:00:00|12739.1|12738.2|12734.6|12733.7|12739.7|12738.8|12731.2|12730.3|397
1688713500000|2023-07-07 07:05:00|12734.5|12733.6|12742|12740.5|12743.6|12742.1|12734.4|12733.5|402
1688713800000|2023-07-07 07:10:00|12741.5|12740.6|12739.9|12739|12743.4|12742.5|12735.6|12734.7|408
1688714100000|2023-07-07 07:15:00|12739.6|12738.7|12740.7|12739.8|12746.8|12745.9|12739.6|12738.7|382
1688714400000|2023-07-07 07:20:00|12740.6|12739.7|12737.5|12736.6|12740.9|12740|12733.5|12732.6|388
1688714700000|2023-07-07 07:25:00|12737.4|12736.5|12736.5|12735.6|12739.7|12738.8|12734.5|12733.6|357
1688715000000|2023-07-07 07:30:00|12736.3|12735.4|12741.8|12740.9|12745.5|12744.6|12735.9|12735|527
1688715300000|2023-07-07 07:35:00|12741.6|12740.7|12743.7|12742.8|12744.9|12744|12740|12738.9|493
1688715600000|2023-07-07 07:40:00|12743.6|12742.7|12739.7|12738.8|12745.8|12744.7|12739.7|12738.8|440
1688715900000|2023-07-07 07:45:00|12739.6|12738.7|12740|12739.1|12742.6|12741.7|12736.7|12735.8|336
1688716200000|2023-07-07 07:50:00|12739.9|12739|12735.7|12734.8|12741|12740.1|12735.2|12734.3|330
1688716500000|2023-07-07 07:55:00|12735.6|12734.7|12732.3|12731.4|12737.3|12736.4|12730.4|12729.5|379
1688716800000|2023-07-07 08:00:00|12732.2|12731.3|12729.9|12729|12732.8|12731.9|12727.9|12727|497
1688717100000|2023-07-07 08:05:00|12729.8|12728.9|12730.4|12729.5|12732.9|12732|12727.8|12726.9|382
1688717400000|2023-07-07 08:10:00|12730.3|12729.4|12735.2|12734.3|12735.8|12734.9|12726.4|12725.5|401
1688717700000|2023-07-07 08:15:00|12735.3|12734.4|12737.5|12736.6|12737.6|12736.7|12733.8|12732.9|354
1688718000000|2023-07-07 08:20:00|12737.6|12736.7|12740.5|12739.6|12742.3|12741.4|12737.5|12736.6|317
1688718300000|2023-07-07 08:25:00|12740.4|12739.5|12741.9|12741|12744.3|12743.4|12737.1|12736.2|409
1688718600000|2023-07-07 08:30:00|12741.7|12740.8|12741.2|12740.3|12744.3|12743.4|12740.8|12739.9|380
1688718900000|2023-07-07 08:35:00|12741.3|12740.4|12742.4|12741.5|12743.6|12742.5|12741.2|12740.3|302
1688719200000|2023-07-07 08:40:00|12742|12741.1|12741.4|12740.5|12746.4|12745.5|12740.5|12739.6|345
1688719500000|2023-07-07 08:45:00|12741.3|12740.4|12738.6|12737.7|12741.3|12740.4|12736.2|12735.3|318
1688719800000|2023-07-07 08:50:00|12738.7|12737.8|12739.5|12738.6|12742.9|12742|12738.3|12737.4|466
1688720100000|2023-07-07 08:55:00|12739.4|12738.5|12735|12734.1|12741.1|12740.2|12734.5|12733.6|292
1688720400000|2023-07-07 09:00:00|12735.1|12734.2|12736.2|12735.3|12738.4|12737.5|12734.3|12733.4|443
1688720700000|2023-07-07 09:05:00|12736.3|12735.4|12736.5|12735.6|12738.4|12737.5|12734|12732.9|340
1688721000000|2023-07-07 09:10:00|12736.4|12735.5|12736|12735.1|12740.8|12739.9|12735.2|12734.1|353
1688721300000|2023-07-07 09:15:00|12735.7|12734.8|12736.3|12735.4|12736.6|12735.7|12734.2|12733.3|297
1688721600000|2023-07-07 09:20:00|12736.1|12735.2|12743.6|12742.7|12745.3|12744.4|12736.1|12735.2|335
1688721900000|2023-07-07 09:25:00|12743.5|12742.6|12742.3|12741.4|12744.2|12743.3|12739.8|12738.9|382
1688722200000|2023-07-07 09:30:00|12742.4|12741.5|12742.7|12741.8|12743.7|12742.8|12739.2|12738.3|357
1688722500000|2023-07-07 09:35:00|12742.9|12742|12745.6|12744.7|12749.6|12748.7|12741.5|12740.6|325
1688722800000|2023-07-07 09:40:00|12745.5|12744.6|12749|12748.1|12749.3|12748.4|12745.5|12744.6|305
1688723100000|2023-07-07 09:45:00|12748.9|12748|12753.1|12752.2|12755.2|12754.3|12747.5|12746.6|240
1688723400000|2023-07-07 09:50:00|12753.2|12752.3|12749.7|12748.8|12753.6|12752.7|12749.4|12748.5|303
1688723700000|2023-07-07 09:55:00|12749.6|12748.7|12748.8|12747.9|12752.7|12751.8|12748.3|12747.4|333
1688724000000|2023-07-07 10:00:00|12748.7|12747.8|12744.6|12743.7|12749|12748.1|12743.8|12742.9|313
1688724300000|2023-07-07 10:05:00|12744.5|12743.6|12746.8|12745.9|12747.4|12746.5|12744.3|12743.4|216
1688724600000|2023-07-07 10:10:00|12746.7|12745.8|12752.6|12751.7|12755.1|12754.2|12745.3|12744.4|287
1688724900000|2023-07-07 10:15:00|12752.4|12751.5|12749.3|12748.4|12752.4|12751.5|12746.6|12745.7|251
1688725200000|2023-07-07 10:20:00|12749.4|12748.5|12751.2|12750.3|12752.7|12751.6|12748.1|12747.2|246
1688725500000|2023-07-07 10:25:00|12751.1|12750.2|12755.3|12754.4|12755.8|12754.9|12750.6|12749.7|195
1688725800000|2023-07-07 10:30:00|12755|12754.1|12764.5|12763.6|12765.4|12764.5|12754.9|12754|301
1688726100000|2023-07-07 10:35:00|12764.4|12763.5|12763.7|12762.8|12766.2|12765.3|12759.5|12758.6|256
1688726400000|2023-07-07 10:40:00|12763.8|12762.9|12766.5|12765.6|12768.7|12767.8|12762.4|12761.5|261
1688726700000|2023-07-07 10:45:00|12766.2|12765.3|12763.8|12762.3|12767.5|12766.6|12763.7|12762.2|322
1688727000000|2023-07-07 10:50:00|12763.7|12762.2|12765.1|12764.2|12766.1|12764.7|12762.5|12761|247
1688727300000|2023-07-07 10:55:00|12765.2|12764.3|12762.8|12761.3|12765.2|12764.3|12760.4|12759.4|326
1688727600000|2023-07-07 11:00:00|12762.9|12761.4|12764.4|12763.5|12764.4|12763.5|12759.2|12758.3|304
1688727900000|2023-07-07 11:05:00|12764.3|12763.4|12760.2|12759.3|12766.7|12765.8|12760|12759.1|244
1688728200000|2023-07-07 11:10:00|12759.6|12758.7|12760.7|12759.2|12763.9|12763|12759.2|12758.3|230
1688728500000|2023-07-07 11:15:00|12760.6|12759.1|12759.5|12758.6|12763.6|12762.7|12758.5|12757|255
1688728800000|2023-07-07 11:20:00|12759.3|12758.4|12763.4|12762.5|12764.3|12763.4|12758.4|12757.5|315
1688729100000|2023-07-07 11:25:00|12763.3|12762.4|12762.3|12761.4|12764.8|12763.9|12758.4|12757.5|392
1688729400000|2023-07-07 11:30:00|12762.4|12761.5|12769.5|12768.6|12770.7|12769.8|12762.1|12761|509
1688729700000|2023-07-07 11:35:00|12769.4|12768.5|12771.9|12771|12772.3|12771.4|12767.6|12766.5|282
1688730000000|2023-07-07 11:40:00|12772|12771.1|12770.1|12769.2|12772.3|12771.3|12769.8|12768.3|356
1688730300000|2023-07-07 11:45:00|12770|12769.1|12770.4|12768.9|12770.8|12769.9|12767.4|12765.9|352
1688730600000|2023-07-07 11:50:00|12770.6|12769.1|12768.3|12767.4|12771.7|12770.8|12767.2|12766.3|216
1688730900000|2023-07-07 11:55:00|12768.2|12767.3|12762.1|12761.2|12768.2|12767.3|12760.3|12759.4|363
1688731200000|2023-07-07 12:00:00|12762|12761.1|12763.6|12762.7|12766.8|12765.9|12762|12761.1|448
1688731500000|2023-07-07 12:05:00|12763.7|12762.8|12765.3|12764.4|12765.7|12764.8|12762.4|12761.5|304
1688731800000|2023-07-07 12:10:00|12765.1|12764.2|12764.3|12763.4|12766.6|12765.7|12764|12763.1|352
1688732100000|2023-07-07 12:15:00|12764.7|12763.8|12753.2|12752.3|12765.1|12764.2|12753|12752.1|364
1688732400000|2023-07-07 12:20:00|12752.9|12752|12757.3|12756.4|12758.6|12757.7|12752.3|12751.4|409
1688732700000|2023-07-07 12:25:00|12757.5|12756.6|12789|12778|12789|12778|12757.3|12756.4|575
1688733000000|2023-07-07 12:30:00|12794|12783|12806.6|12805.7|12807|12806.1|12782.2|12774.9|1754
1688733300000|2023-07-07 12:35:00|12806.3|12805.4|12789.9|12788.4|12808.5|12807.6|12785.3|12783.8|1327
1688733600000|2023-07-07 12:40:00|12789.8|12788.3|12778.6|12777.1|12792.3|12790.8|12771.8|12770.9|1184
1688733900000|2023-07-07 12:45:00|12778.9|12777.4|12786.1|12785.2|12787.9|12787|12772.2|12771.3|1025
1688734200000|2023-07-07 12:50:00|12785.6|12784.7|12789.2|12788.3|12797.2|12796.3|12785.3|12784.4|862
1688734500000|2023-07-07 12:55:00|12789.1|12788.2|12781.1|12780.2|12791.1|12790.2|12780.9|12779.4|927
1688734800000|2023-07-07 13:00:00|12780.7|12779.8|12770.8|12769.9|12781.3|12780.4|12764|12763.1|961
1688735100000|2023-07-07 13:05:00|12771.2|12770.3|12761.5|12760.6|12771.9|12771|12754.4|12753.5|689
1688735400000|2023-07-07 13:10:00|12761.4|12760.5|12765.7|12764.8|12770.3|12769.4|12756.2|12755.2|672
1688735700000|2023-07-07 13:15:00|12765.9|12765|12764.2|12763.3|12768.2|12767.3|12760|12759.1|460
1688736000000|2023-07-07 13:20:00|12764.6|12763.7|12773.7|12772.2|12776.4|12775.5|12764.6|12763.7|510
1688736300000|2023-07-07 13:25:00|12773.6|12772.1|12774.3|12773.4|12777.4|12776.5|12772.1|12770.8|477
1688736600000|2023-07-07 13:30:00|12774.4|12773.5|12789.7|12788.2|12794.6|12793.3|12774.4|12773.5|717
1688736900000|2023-07-07 13:35:00|12789.8|12788.3|12788.3|12786.8|12791.4|12790.4|12780.3|12779.1|777
1688737200000|2023-07-07 13:40:00|12788.1|12786.6|12788.1|12787.2|12793|12792.1|12786.5|12785.6|678
1688737500000|2023-07-07 13:45:00|12787.8|12786.9|12794.8|12793.9|12799.5|12798.6|12787.8|12786.9|688
1688737800000|2023-07-07 13:50:00|12794.9|12794|12792.2|12790.7|12797.3|12795.8|12790.8|12789.3|667
1688738100000|2023-07-07 13:55:00|12792|12790.5|12792.4|12790.9|12794.1|12792.6|12787.4|12785.9|363
1688738400000|2023-07-07 14:00:00|12792.5|12791|12796.3|12794.8|12796.3|12794.8|12782.4|12781.3|596
1688738700000|2023-07-07 14:05:00|12796.2|12794.7|12794.9|12793.4|12799.2|12797.7|12794.3|12792.8|381
1688739000000|2023-07-07 14:10:00|12795|12793.5|12794.7|12793.8|12798.6|12797.5|12792.1|12790.6|420
1688739300000|2023-07-07 14:15:00|12794.4|12793.5|12799.3|12797.8|12799.3|12797.8|12792.2|12791.3|388
1688739600000|2023-07-07 14:20:00|12799.7|12798.2|12804.2|12802.7|12805.7|12804.2|12798.6|12797.1|287
1688739900000|2023-07-07 14:25:00|12804.3|12802.8|12807.3|12805.8|12808.9|12808|12799|12797.5|421
1688740200000|2023-07-07 14:30:00|12807|12806.1|12812|12810.5|12812|12810.7|12804.9|12804|369
1688740500000|2023-07-07 14:35:00|12811.7|12810.2|12819.2|12818.3|12820.7|12819.8|12809.6|12808.1|453
1688740800000|2023-07-07 14:40:00|12819.3|12818.4|12826.1|12825.2|12827.5|12826.6|12819.1|12818.2|406
1688741100000|2023-07-07 14:45:00|12826.2|12825.3|12824.1|12822.6|12828.1|12827.2|12823.8|12822.4|490
1688741400000|2023-07-07 14:50:00|12824|12822.5|12826.7|12825.8|12830.3|12828.8|12819.9|12818.4|472
1688741700000|2023-07-07 14:55:00|12826.6|12825.7|12825.5|12824.6|12828.7|12827.8|12824.1|12823.2|372
1688742000000|2023-07-07 15:00:00|12825.3|12824.4|12825.7|12824.8|12827.6|12826.7|12820.9|12819.4|407
1688742300000|2023-07-07 15:05:00|12826.2|12824.7|12825.3|12823.8|12826.2|12824.7|12820.4|12819.2|356
1688742600000|2023-07-07 15:10:00|12825.1|12823.6|12826.1|12825.2|12826.3|12825.4|12819.9|12818.4|314
1688742900000|2023-07-07 15:15:00|12826.2|12825.3|12829.3|12828.4|12829.3|12828.4|12821.8|12820.9|325
1688743200000|2023-07-07 15:20:00|12830|12828.5|12835.3|12834.4|12836.2|12834.7|12829.5|12828|289
1688743500000|2023-07-07 15:25:00|12835.2|12834.3|12833.8|12832.9|12835.5|12834.6|12831.7|12830.8|277
1688743800000|2023-07-07 15:30:00|12833.9|12833|12835.1|12833.6|12835.9|12835|12832.7|12831.8|264
1688744100000|2023-07-07 15:35:00|12835.2|12833.7|12834.3|12832.8|12837.9|12837|12834.1|12832.6|330
1688744400000|2023-07-07 15:40:00|12834.2|12832.7|12837|12836.1|12839|12838.1|12834.1|12832.7|248
1688744700000|2023-07-07 15:45:00|12837.1|12836.2|12834.4|12832.9|12839.1|12838.2|12834.4|12832.9|240
1688745000000|2023-07-07 15:50:00|12834.3|12832.8|12836.1|12834.6|12839.1|12838.2|12833.4|12831.9|259
1688745300000|2023-07-07 15:55:00|12835.9|12834.4|12838.4|12837.5|12839.1|12838.2|12835.5|12834.4|244
1688745600000|2023-07-07 16:00:00|12838.5|12837.6|12839.1|12837.6|12840.8|12839.9|12837|12835.5|235
1688745900000|2023-07-07 16:05:00|12838.9|12837.4|12836.8|12835.9|12839.2|12838|12833.9|12832.4|287
1688746200000|2023-07-07 16:10:00|12836.7|12835.8|12834|12832.5|12838.7|12837.8|12833.7|12832.3|242
1688746500000|2023-07-07 16:15:00|12833.9|12832.4|12835.6|12834.7|12836.7|12835.6|12832.6|12831.7|168
1688746800000|2023-07-07 16:20:00|12835.5|12834.6|12836.5|12835.6|12837.3|12836.4|12834.4|12832.9|184
1688747100000|2023-07-07 16:25:00|12836.4|12835|12834.6|12833.7|12837.3|12836.4|12833.9|12833|147
1688747400000|2023-07-07 16:30:00|12834.5|12833.6|12837.6|12836.7|12837.6|12836.7|12833.8|12832.9|174
1688747700000|2023-07-07 16:35:00|12837.5|12836.6|12838.2|12836.7|12838.2|12836.7|12835.1|12834.1|160
1688748000000|2023-07-07 16:40:00|12838.3|12836.8|12844.3|12843.4|12844.5|12843.4|12837.4|12835.9|201
1688748300000|2023-07-07 16:45:00|12844.2|12843.3|12844.9|12844|12846.9|12845.4|12844.1|12842.8|174
1688748600000|2023-07-07 16:50:00|12845|12844.1|12848.3|12846.8|12848.4|12846.9|12844.4|12842.9|190
1688748900000|2023-07-07 16:55:00|12848.2|12846.7|12850.1|12848.6|12850.3|12849|12847.5|12846|210
1688749200000|2023-07-07 17:00:00|12849.7|12848.8|12844.1|12843.2|12849.8|12848.9|12843.5|12842.6|185
1688749500000|2023-07-07 17:05:00|12844.4|12843.5|12840.7|12839.8|12844.6|12843.7|12840.6|12839.5|159
1688749800000|2023-07-07 17:10:00|12840.8|12839.9|12842.1|12840.6|12842.8|12841.9|12840.7|12839.2|189
1688750100000|2023-07-07 17:15:00|12842.2|12840.7|12842.7|12841.8|12842.9|12842|12841.4|12840.4|141
1688750400000|2023-07-07 17:20:00|12843|12842.1|12843.7|12842.8|12844.9|12844|12841.7|12840.8|139
1688750700000|2023-07-07 17:25:00|12843.6|12842.7|12845.3|12844.4|12845.7|12844.8|12841.9|12841|123
1688751000000|2023-07-07 17:30:00|12845|12844.1|12844.8|12843.9|12846.6|12845.7|12844.4|12843.5|112
1688751300000|2023-07-07 17:35:00|12844.7|12843.8|12839.6|12838.7|12844.7|12843.8|12839.5|12838.6|126
1688751600000|2023-07-07 17:40:00|12838.9|12838|12842.1|12840.6|12843.8|12842.9|12838.9|12838|116
1688751900000|2023-07-07 17:45:00|12842.7|12841.2|12842.9|12841.4|12842.9|12841.9|12840.9|12839.4|159
1688752200000|2023-07-07 17:50:00|12842.8|12841.3|12843.9|12843|12846.2|12844.9|12842.2|12840.7|181
1688752500000|2023-07-07 17:55:00|12844|12843.1|12841.1|12839.6|12844.5|12843.6|12839.1|12837.6|188
1688752800000|2023-07-07 18:00:00|12841.2|12839.7|12841.2|12839.7|12841.5|12840|12839|12837.6|132
1688753100000|2023-07-07 18:05:00|12841.3|12839.8|12841.1|12839.6|12841.4|12839.9|12839.4|12837.9|130
1688753400000|2023-07-07 18:10:00|12841.2|12839.7|12840.3|12839.4|12841.7|12840.2|12839.7|12838.7|106
1688753700000|2023-07-07 18:15:00|12840.4|12839.5|12838.8|12837.3|12840.4|12839.5|12837.3|12835.8|121
1688754000000|2023-07-07 18:20:00|12838.9|12837.4|12838.9|12838|12838.9|12838|12836.2|12835.3|94
1688754300000|2023-07-07 18:25:00|12839|12838.1|12838.8|12837.3|12839|12838.1|12837.4|12836.3|72
1688754600000|2023-07-07 18:30:00|12838.6|12837.7|12839|12837.5|12840.2|12838.9|12838.6|12837.3|63
1688754900000|2023-07-07 18:35:00|12838.9|12837.4|12838.7|12837.8|12840.8|12839.3|12838.4|12837.1|89
1688755200000|2023-07-07 18:40:00|12838.5|12837.6|12837.7|12836.2|12838.7|12837.6|12837|12835.5|70
1688755500000|2023-07-07 18:45:00|12837.6|12836.1|12837.5|12836.6|12837.8|12836.6|12836.7|12835.4|92
1688755800000|2023-07-07 18:50:00|12837.7|12836.8|12840.7|12839.8|12841.1|12840.2|12837|12836.1|125
1688756100000|2023-07-07 18:55:00|12840.8|12839.9|12839.9|12839|12840.9|12840|12837.3|12836.4|127
1688756400000|2023-07-07 19:00:00|12839.8|12838.9|12838.8|12837.9|12839.8|12838.9|12837.7|12836.8|104
1688756700000|2023-07-07 19:05:00|12838.2|12837.3|12838.7|12837.8|12838.9|12838|12837.8|12836.9|79
1688757000000|2023-07-07 19:10:00|12838.8|12837.9|12838.8|12837.9|12839.3|12838.4|12838|12837.1|71
1688757300000|2023-07-07 19:15:00|12838.7|12837.8|12835.8|12834.9|12838.8|12837.9|12835.8|12834.5|58
1688757600000|2023-07-07 19:20:00|12835.7|12834.8|12836.9|12836|12837.2|12836.3|12835.7|12834.7|111
1688757900000|2023-07-07 19:25:00|12836.8|12835.9|12835.9|12834.4|12837.2|12836.1|12835.2|12834.3|117
1688758200000|2023-07-07 19:30:00|12835.8|12834.3|12835.6|12834.7|12836.4|12835|12835.1|12834.2|84
1688758500000|2023-07-07 19:35:00|12835.7|12834.8|12833.9|12832.4|12836|12835.1|12833.8|12832.3|108
1688758800000|2023-07-07 19:40:00|12833.8|12832.3|12834.3|12832.8|12834.6|12833.1|12832.9|12831.4|166
1688759100000|2023-07-07 19:45:00|12834.2|12832.7|12833.2|12831.7|12834.4|12833.4|12832.3|12830.8|101
1688759400000|2023-07-07 19:50:00|12833.5|12832|12831.7|12830.8|12833.5|12832.2|12831.2|12829.7|124
1688759700000|2023-07-07 19:55:00|12831.9|12830.4|12831.2|12829.7|12832.6|12831.1|12831.1|12829.6|159
1688760000000|2023-07-07 20:00:00|12831.1|12829.6|12835.4|12833.9|12835.5|12834|12831.1|12829.6|120
1688760300000|2023-07-07 20:05:00|12835.5|12834|12836.4|12834.9|12837.1|12835.6|12835.4|12833.9|46
1688760600000|2023-07-07 20:10:00|12836.3|12834.8|12837.1|12835.6|12837.3|12835.8|12836.2|12834.7|70
1688760900000|2023-07-07 20:15:00|12837.2|12835.7|12836.2|12834.7|12837.3|12835.8|12836|12834.5|60
1688761200000|2023-07-07 20:20:00|12836.3|12834.8|12836.3|12834.8|12836.4|12834.9|12835.1|12833.6|36
1688761500000|2023-07-07 20:25:00|12836.4|12834.9|12835.7|12834.2|12836.4|12834.9|12835.5|12834|73
1688761800000|2023-07-07 20:30:00|12835.4|12833.9|12835.5|12834|12836.6|12835.1|12835.4|12833.9|104
1688762100000|2023-07-07 20:35:00|12835.6|12834.1|12836.3|12834.8|12836.3|12834.8|12835.2|12833.7|39
1688762400000|2023-07-07 20:40:00|12836.4|12834.9|12835.3|12833.8|12836.4|12834.9|12835|12833.5|47
1688762700000|2023-07-07 20:45:00|12835.4|12833.9|12835.9|12834.4|12836.4|12834.9|12835.4|12833.9|75
1688763000000|2023-07-07 20:50:00|12836|12834.5|12842|12835.6|12843.3|12838.5|12835.7|12834.2|186
1688763300000|2023-07-07 20:55:00|12842.5|12835.2|12840.7|12838.3|12846.5|12839.2|12840|12834.6|230
1688932800000|2023-07-09 20:00:00|12846.6|12826.7|12847.7|12826.7|12847.7|12826.7|12846.6|12826.7|2
1688933100000|2023-07-09 20:05:00|12845|12824|12845|12824|12845|12824|12845|12824|1
1688933400000|2023-07-09 20:10:00|12845.7|12824.7|12845.7|12824.7|12845.7|12824.7|12845.7|12824.7|1
1688933700000|2023-07-09 20:15:00|12844.5|12824.3|12845.7|12824.7|12845.7|12824.7|12844.5|12824.3|2
1688934000000|2023-07-09 20:20:00|12845.5|12825.3|12845.5|12825.3|12845.5|12825.3|12845.5|12825.3|1
1688934900000|2023-07-09 20:35:00|12846.5|12825.5|12846.5|12825.5|12846.5|12825.5|12846.5|12825.5|1
1688935500000|2023-07-09 20:45:00|12847.7|12826.7|12847.7|12826.7|12847.7|12826.7|12847.7|12826.7|1
1688936100000|2023-07-09 20:55:00|12848.1|12826.2|12848.1|12826.2|12848.1|12826.2|12848.1|12826.2|1
1688936400000|2023-07-09 21:00:00|12846.7|12824.8|12847.8|12825.9|12847.9|12830.2|12842.1|12824.8|10
1688936700000|2023-07-09 21:05:00|12845.3|12828.4|12842.1|12830.2|12845.3|12830.9|12840.8|12828.4|20
1688937000000|2023-07-09 21:10:00|12842.5|12830.6|12842.3|12830.4|12842.9|12831.3|12840.7|12828.8|23
1688937300000|2023-07-09 21:15:00|12841.8|12829.9|12841.8|12829.9|12842.3|12830.4|12840.9|12829|29
1688937600000|2023-07-09 21:20:00|12841.9|12830|12843.8|12831.9|12843.8|12831.9|12841.8|12829.9|19
1688937900000|2023-07-09 21:25:00|12843.9|12832|12844.5|12834.8|12845.3|12834.8|12843.9|12832|40
1688938200000|2023-07-09 21:30:00|12844.4|12834.9|12843.7|12834.5|12846.7|12834.9|12842.6|12833.4|40
1688938500000|2023-07-09 21:35:00|12842.9|12834.3|12843.4|12834.4|12844.1|12835.1|12842.9|12833.9|50
1688938800000|2023-07-09 21:40:00|12843.3|12834.3|12844|12835.2|12844.3|12835.2|12842.6|12833.4|30
1688939100000|2023-07-09 21:45:00|12843.4|12834.4|12841.8|12829.9|12844.4|12835.2|12840.2|12829.9|37
1688939400000|2023-07-09 21:50:00|12841.7|12829.8|12838.3|12828.6|12841.7|12830.3|12837.5|12828.4|65
1688939700000|2023-07-09 21:55:00|12839.3|12828.5|12839.4|12828.5|12839.7|12829.9|12836.3|12827.6|96
1688940000000|2023-07-09 22:00:00|12839.2|12828.3|12837.9|12833.7|12839.7|12833.7|12837.1|12828.3|129
1688940300000|2023-07-09 22:05:00|12837.5|12834.1|12837.2|12834.1|12838.5|12835.6|12835.9|12833.2|81
1688940600000|2023-07-09 22:10:00|12837|12834|12840.2|12836.9|12840.4|12837|12837|12834|147
1688940900000|2023-07-09 22:15:00|12840.1|12836.8|12839|12836.1|12840.1|12836.8|12837.5|12834.8|87
1688941200000|2023-07-09 22:20:00|12839.1|12835.9|12841.9|12838.9|12842.6|12839.6|12838.2|12835.5|132
1688941500000|2023-07-09 22:25:00|12841.4|12838.3|12841.7|12839.3|12843.3|12840.4|12841|12838.1|160
1688941800000|2023-07-09 22:30:00|12841.4|12839|12839|12836.1|12841.8|12839.1|12837.4|12835.2|151
1688942100000|2023-07-09 22:35:00|12838.8|12836.2|12841.5|12839.2|12842.9|12840.3|12838|12835.1|178
1688942400000|2023-07-09 22:40:00|12841.8|12839.4|12841.1|12838.3|12842|12839.4|12839|12836.9|152
1688942700000|2023-07-09 22:45:00|12841|12838.2|12839.5|12838|12841|12838.2|12839|12836.2|141
1688943000000|2023-07-09 22:50:00|12839.8|12837.1|12840.4|12838.2|12841.1|12838.5|12838.9|12836.8|136
1688943300000|2023-07-09 22:55:00|12840.5|12838.1|12838.7|12836|12840.5|12838.4|12838.2|12836|85
1688943600000|2023-07-09 23:00:00|12838.4|12836.2|12836.9|12835.4|12838.4|12836.4|12835.9|12834.4|118
1688943900000|2023-07-09 23:05:00|12837|12835.5|12835.2|12833.7|12837|12835.5|12835.2|12833.7|85
1688944200000|2023-07-09 23:10:00|12835.1|12833.6|12836|12834.5|12836.4|12835|12834.6|12833.1|63
1688944500000|2023-07-09 23:15:00|12836.2|12834.7|12835.3|12833.8|12836.4|12834.9|12835|12833.5|63
1688944800000|2023-07-09 23:20:00|12835.2|12833.7|12835.1|12833.6|12836|12834.5|12835|12833.5|60
1688945100000|2023-07-09 23:25:00|12835|12833.5|12833|12831.5|12835.5|12834|12832.9|12831.4|64
1688945400000|2023-07-09 23:30:00|12832.7|12831.8|12832.9|12831.4|12833.1|12831.9|12832.7|12831.3|31
1688945700000|2023-07-09 23:35:00|12833|12831.5|12833.2|12831.7|12833.3|12831.8|12832.1|12830.6|62
1688946000000|2023-07-09 23:40:00|12833.3|12831.8|12836.1|12834.6|12836.1|12834.6|12833|12831.8|63
1688946300000|2023-07-09 23:45:00|12836|12834.5|12836.8|12835.9|12837.2|12836|12835.7|12834.5|73
1688946600000|2023-07-09 23:50:00|12837.1|12835.6|12839.2|12837.7|12839.4|12837.9|12836.4|12834.9|74
1688946900000|2023-07-09 23:55:00|12839.4|12837.9|12838.6|12837.1|12840.1|12838.8|12838.4|12836.9|93
1688947200000|2023-07-10 00:00:00|12838.8|12837.3|12834.1|12832.6|12840.3|12838.8|12831.1|12829.6|250
1688947500000|2023-07-10 00:05:00|12834.2|12832.7|12833.2|12831.7|12836.1|12834.6|12833|12831.5|216
1688947800000|2023-07-10 00:10:00|12833.1|12831.6|12829.3|12827.8|12833.1|12831.6|12828.8|12827.8|175
1688948100000|2023-07-10 00:15:00|12829.2|12827.7|12828.8|12827.3|12830.4|12828.9|12826.8|12825.3|164
1688948400000|2023-07-10 00:20:00|12828.9|12827.4|12826.1|12824.6|12829.3|12827.8|12824.8|12823.3|174
1688948700000|2023-07-10 00:25:00|12826|12824.5|12826.1|12824.6|12827.7|12826.2|12824.8|12823.6|152
1688949000000|2023-07-10 00:30:00|12826|12824.5|12826.8|12825.3|12827.8|12826.3|12826|12824.5|118
1688949300000|2023-07-10 00:35:00|12826.7|12825.2|12824.7|12823.2|12827.1|12825.6|12824.6|12823.1|194
1688949600000|2023-07-10 00:40:00|12824.8|12823.3|12826|12824.5|12826.1|12824.8|12824.1|12822.6|99
1688949900000|2023-07-10 00:45:00|12825.7|12824.2|12824.6|12823.1|12825.7|12824.2|12822.7|12821.2|148
1688950200000|2023-07-10 00:50:00|12824.2|12822.7|12828.1|12826.6|12829|12827.5|12823.9|12822.4|198
1688950500000|2023-07-10 00:55:00|12827.9|12826.4|12825.7|12824.8|12828.4|12826.9|12825|12823.5|134
1688950800000|2023-07-10 01:00:00|12826.1|12824.6|12830.4|12828.9|12830.5|12829|12825.7|12824.5|152
1688951100000|2023-07-10 01:05:00|12830.5|12829|12831.3|12829.8|12831.9|12830.4|12827.4|12826.2|197
1688951400000|2023-07-10 01:10:00|12831.2|12829.7|12830.9|12829.4|12832.9|12831.4|12830.7|12829.2|171
1688951700000|2023-07-10 01:15:00|12830.8|12829.3|12828.9|12827.4|12833.2|12831.7|12828.5|12827|215
1688952000000|2023-07-10 01:20:00|12829|12827.5|12833.2|12831.7|12833.3|12831.8|12828.2|12826.7|235
1688952300000|2023-07-10 01:25:00|12833.3|12831.8|12834.2|12832.7|12835.2|12834|12833.3|12831.8|121
1688952600000|2023-07-10 01:30:00|12834.4|12832.9|12829|12827.5|12835.1|12833.6|12827.5|12826|243
1688952900000|2023-07-10 01:35:00|12829.1|12827.6|12822|12820.5|12829.3|12827.8|12821|12819.5|325
1688953200000|2023-07-10 01:40:00|12822.1|12820.6|12823|12821.5|12823.4|12821.9|12820.4|12818.9|258
1688953500000|2023-07-10 01:45:00|12823.2|12821.7|12825.1|12823.6|12826.7|12825.2|12823|12821.5|208
1688953800000|2023-07-10 01:50:00|12824.8|12823.3|12824|12822.5|12824.8|12823.3|12822.3|12820.8|196
1688954100000|2023-07-10 01:55:00|12824.1|12822.6|12825.1|12823.6|12825.4|12824.1|12823.4|12821.9|166
1688954400000|2023-07-10 02:00:00|12825.2|12823.7|12826|12824.5|12827.9|12826.4|12825.2|12823.7|165
1688954700000|2023-07-10 02:05:00|12826.1|12824.6|12825.9|12824.4|12828.2|12826.7|12825.2|12823.7|182
1688955000000|2023-07-10 02:10:00|12825.4|12823.9|12825.2|12823.7|12826.9|12825.4|12824.3|12822.8|172
1688955300000|2023-07-10 02:15:00|12825|12823.5|12823.5|12822|12825.9|12824.4|12823|12821.5|182
1688955600000|2023-07-10 02:20:00|12823.7|12822.2|12822.2|12820.7|12823.7|12822.2|12820.6|12819.1|235
1688955900000|2023-07-10 02:25:00|12822.3|12820.8|12819.2|12817.7|12822.3|12820.8|12819.1|12817.6|180
1688956200000|2023-07-10 02:30:00|12819.1|12817.6|12819.2|12817.7|12821.1|12819.6|12819|12817.5|239
1688956500000|2023-07-10 02:35:00|12819.1|12817.6|12820.1|12818.6|12821.4|12820.5|12819|12817.5|201
1688956800000|2023-07-10 02:40:00|12819.8|12818.3|12817.2|12815.7|12819.8|12818.3|12816.7|12815.2|155
1688957100000|2023-07-10 02:45:00|12817.3|12815.8|12819|12817.5|12819.1|12817.6|12816.1|12814.6|213
1688957400000|2023-07-10 02:50:00|12819.1|12817.6|12820.2|12819.3|12821.9|12820.6|12819|12817.5|144
1688957700000|2023-07-10 02:55:00|12820.1|12819.2|12820.3|12818.8|12823.1|12821.6|12819.9|12818.4|150
1688958000000|2023-07-10 03:00:00|12820.6|12819.1|12822|12820.5|12823.4|12821.9|12820.3|12818.8|162
1688958300000|2023-07-10 03:05:00|12821.5|12820|12818.3|12816.8|12821.6|12820.1|12817.9|12816.4|134
1688958600000|2023-07-10 03:10:00|12818.1|12816.6|12818.3|12816.8|12820.7|12819.2|12818.1|12816.6|131
1688958900000|2023-07-10 03:15:00|12818.2|12816.7|12817.4|12815.9|12820.5|12819|12817.3|12815.8|157
1688959200000|2023-07-10 03:20:00|12817.3|12815.8|12814.2|12812.7|12818.2|12816.7|12813.2|12811.7|185
1688959500000|2023-07-10 03:25:00|12813.6|12812.1|12813.8|12812.3|12815.5|12814|12813.3|12811.8|165
1688959800000|2023-07-10 03:30:00|12813.5|12812|12811.9|12810.4|12814.3|12812.8|12811.9|12810.4|165
1688960100000|2023-07-10 03:35:00|12812|12810.5|12812.8|12811.3|12813|12811.5|12810.1|12808.6|147
1688960400000|2023-07-10 03:40:00|12812.9|12811.4|12812.3|12810.8|12813.5|12812|12810.9|12809.4|133
1688960700000|2023-07-10 03:45:00|12812.5|12811|12811|12809.5|12812.7|12811.2|12810.9|12809.4|111
1688961000000|2023-07-10 03:50:00|12811.2|12809.7|12814.1|12812.6|12814.4|12812.9|12810.9|12809.4|106
1688961300000|2023-07-10 03:55:00|12814|12812.5|12812.7|12811.2|12814.3|12812.8|12812.1|12811|103
1688961600000|2023-07-10 04:00:00|12812.8|12811.3|12810|12808.5|12813.2|12811.7|12809.7|12808.2|141
1688961900000|2023-07-10 04:05:00|12809.9|12808.4|12813|12811.5|12813.1|12811.6|12809.8|12808.3|108
1688962200000|2023-07-10 04:10:00|12812.8|12811.3|12812.9|12811.4|12813.3|12811.8|12811.6|12810.1|112
1688962500000|2023-07-10 04:15:00|12813.5|12812|12815.5|12814|12815.7|12814.2|12813.5|12812|98
1688962800000|2023-07-10 04:20:00|12815.3|12813.8|12815.1|12813.6|12816.1|12814.6|12814.8|12813.3|120
1688963100000|2023-07-10 04:25:00|12815|12813.5|12814.7|12813.2|12816.1|12814.6|12814.1|12812.6|101
1688963400000|2023-07-10 04:30:00|12814.8|12813.3|12814.7|12813.2|12815.4|12813.9|12813.7|12812.2|135
1688963700000|2023-07-10 04:35:00|12814.8|12813.3|12813|12811.5|12815.2|12813.9|12812.7|12811.2|142
1688964000000|2023-07-10 04:40:00|12813.1|12811.6|12813.7|12812.2|12813.9|12812.4|12812.1|12810.6|103
1688964300000|2023-07-10 04:45:00|12813.6|12812.1|12813.3|12811.8|12814.5|12813.6|12812.9|12811.4|126
1688964600000|2023-07-10 04:50:00|12813.2|12811.7|12810.9|12809.4|12813.5|12812|12810.7|12809.2|118
1688964900000|2023-07-10 04:55:00|12811|12809.5|12811|12809.5|12812.2|12810.7|12810.5|12809|90
1688965200000|2023-07-10 05:00:00|12811.1|12809.6|12812.7|12811.2|12814.2|12812.7|12811.1|12809.6|156
1688965500000|2023-07-10 05:05:00|12812.9|12811.4|12813.7|12812.2|12814.2|12812.7|12811.3|12809.8|125
1688965800000|2023-07-10 05:10:00|12813.8|12812.3|12809.7|12808.2|12813.8|12812.3|12808.9|12807.4|92
1688966100000|2023-07-10 05:15:00|12809.6|12808.1|12809|12807.5|12809.6|12808.1|12808|12806.5|79
1688966400000|2023-07-10 05:20:00|12808.9|12807.4|12808.9|12807.4|12810.2|12808.7|12808.8|12807.3|105
1688966700000|2023-07-10 05:25:00|12809.2|12807.7|12806.8|12805.3|12809.4|12807.9|12806.8|12805.3|117
1688967000000|2023-07-10 05:30:00|12806.9|12805.4|12808.9|12807.4|12809.9|12808.4|12806.2|12804.7|141
1688967300000|2023-07-10 05:35:00|12809|12807.5|12804.8|12803.3|12809|12807.5|12804.8|12803.3|127
1688967600000|2023-07-10 05:40:00|12804.9|12803.4|12805|12803.5|12806.8|12805.3|12802.1|12800.6|204
1688967900000|2023-07-10 05:45:00|12804.9|12803.4|12805.5|12804|12806.3|12804.8|12803.2|12801.7|185
1688968200000|2023-07-10 05:50:00|12805.6|12804.1|12805.6|12804.1|12805.6|12804.1|12804|12802.5|134
1688968500000|2023-07-10 05:55:00|12805.5|12804|12801.1|12799.6|12805.6|12804.1|12800.5|12799|334
1688968800000|2023-07-10 06:00:00|12800.9|12799.4|12804.1|12802.6|12805.6|12804.6|12800.9|12799.4|421
1688969100000|2023-07-10 06:05:00|12804|12802.5|12803.2|12801.7|12804.4|12803|12802.3|12800.8|208
1688969400000|2023-07-10 06:10:00|12803.1|12801.6|12799.8|12798.3|12803.3|12801.8|12799|12797.8|246
1688969700000|2023-07-10 06:15:00|12799.7|12798.2|12803.1|12802.2|12803.1|12802.2|12799.1|12797.6|210
1688970000000|2023-07-10 06:20:00|12803.5|12802.6|12806.7|12805.2|12808.8|12807.3|12803.3|12801.8|275
1688970300000|2023-07-10 06:25:00|12806.6|12805.1|12811.3|12809.8|12811.4|12809.9|12805.6|12804.1|203
1688970600000|2023-07-10 06:30:00|12811.2|12810.3|12809.2|12808.3|12811.2|12810.3|12806.1|12805.2|285
1688970900000|2023-07-10 06:35:00|12809.3|12808.4|12805.9|12805|12809.4|12808.5|12805.3|12803.8|202
1688971200000|2023-07-10 06:40:00|12805.7|12804.8|12809.2|12807.7|12810.2|12808.8|12805.2|12804.3|289
1688971500000|2023-07-10 06:45:00|12809.3|12807.8|12810.4|12809.5|12812.3|12811.2|12809.1|12807.6|241
1688971800000|2023-07-10 06:50:00|12810.3|12809.4|12810.1|12809.2|12812.9|12812|12808.1|12806.6|219
1688972100000|2023-07-10 06:55:00|12810|12809.1|12809.7|12808.8|12812|12810.5|12807.7|12806.8|182
1688972400000|2023-07-10 07:00:00|12809.8|12808.9|12815.8|12814.9|12816.7|12815.8|12808.6|12807.7|345
1688972700000|2023-07-10 07:05:00|12815.4|12814.5|12824.2|12822.7|12824.4|12823.2|12815.4|12814.5|327
1688973000000|2023-07-10 07:10:00|12824.1|12822.6|12815.7|12814.8|12826.3|12824.8|12815.6|12814.7|291
1688973300000|2023-07-10 07:15:00|12816|12814.5|12816|12815.1|12820|12818.9|12815.4|12814.5|296
1688973600000|2023-07-10 07:20:00|12816.1|12815.2|12805.9|12805|12818.7|12817.8|12805|12803.6|347
1688973900000|2023-07-10 07:25:00|12806.3|12805.4|12802.9|12801.4|12807|12806.1|12802.4|12800.9|360
1688974200000|2023-07-10 07:30:00|12803.5|12802|12806.4|12805.5|12806.8|12805.9|12801.2|12799.7|298
1688974500000|2023-07-10 07:35:00|12806.5|12805.6|12804|12803.1|12806.8|12805.9|12800.5|12799|327
1688974800000|2023-07-10 07:40:00|12803.9|12803|12803.4|12802.5|12805.5|12804.6|12801.8|12800.5|234
1688975100000|2023-07-10 07:45:00|12803.5|12802.6|12802.6|12801.7|12805.9|12805|12801.9|12801|207
1688975400000|2023-07-10 07:50:00|12802.7|12801.8|12804.6|12803.7|12808.5|12807.6|12801.9|12800.5|265
1688975700000|2023-07-10 07:55:00|12804.7|12803.8|12814|12813.1|12814.3|12813.4|12804.5|12803.6|255
1688976000000|2023-07-10 08:00:00|12814.2|12813.3|12813.7|12812.8|12817.7|12816.6|12813.4|12812.5|274
1688976300000|2023-07-10 08:05:00|12813.9|12813|12814.5|12813.6|12819|12818.1|12813.2|12812.3|248
1688976600000|2023-07-10 08:10:00|12814.6|12813.7|12815.5|12814.6|12816.3|12815.4|12811.2|12810.3|266
1688976900000|2023-07-10 08:15:00|12815.7|12814.8|12814.9|12814|12817.9|12817|12814|12813.1|250
1688977200000|2023-07-10 08:20:00|12814.6|12813.7|12815.5|12814.6|12815.9|12815|12812.3|12811.4|269
1688977500000|2023-07-10 08:25:00|12815.6|12814.7|12815.7|12814.8|12820.4|12818.9|12814.4|12813.5|277
1688977800000|2023-07-10 08:30:00|12815.8|12814.9|12812.6|12811.7|12815.8|12814.9|12809.1|12808.2|249
1688978100000|2023-07-10 08:35:00|12812.7|12811.8|12814.3|12812.8|12815.2|12813.7|12811.3|12810.2|209
1688978400000|2023-07-10 08:40:00|12814.2|12812.7|12817.1|12815.6|12820|12818.5|12814.1|12812.6|260
1688978700000|2023-07-10 08:45:00|12817|12815.5|12816.2|12815.3|12820.1|12818.6|12815.7|12814.6|225
1688979000000|2023-07-10 08:50:00|12815.9|12815|12817.9|12817|12818.2|12817.3|12814.7|12813.8|216
1688979300000|2023-07-10 08:55:00|12817.8|12816.9|12818.8|12817.9|12820.3|12819.4|12817.6|12816.7|231
1688979600000|2023-07-10 09:00:00|12818.7|12817.8|12820.1|12819.2|12820.5|12819.3|12816.1|12815.2|248
1688979900000|2023-07-10 09:05:00|12820|12819.1|12817.9|12817|12820.4|12819.5|12817.4|12816.5|195
1688980200000|2023-07-10 09:10:00|12817.8|12816.9|12815.6|12814.7|12818.1|12817.2|12811.5|12810.1|191
1688980500000|2023-07-10 09:15:00|12815.4|12814.5|12812.8|12811.9|12816.3|12815.1|12811.3|12810.4|190
1688980800000|2023-07-10 09:20:00|12812.7|12811.8|12814.5|12813.6|12815.6|12814.7|12808.8|12807.9|225
1688981100000|2023-07-10 09:25:00|12814.6|12813.7|12819.7|12818.8|12820.5|12819.6|12814.6|12813.7|228
1688981400000|2023-07-10 09:30:00|12819.8|12818.9|12818.9|12818|12822.6|12821.7|12818.7|12817.8|211
1688981700000|2023-07-10 09:35:00|12818.8|12817.9|12822|12821.1|12825.2|12823.7|12818.1|12817.2|162
1688982000000|2023-07-10 09:40:00|12821.9|12821|12817.5|12816.6|12822.5|12821.6|12817.5|12816.6|177
1688982300000|2023-07-10 09:45:00|12817.6|12816.7|12810.3|12808.8|12818.4|12817.5|12809.9|12808.4|228
1688982600000|2023-07-10 09:50:00|12810.4|12808.9|12804.7|12803.2|12810.5|12809|12803.8|12802.5|328
1688982900000|2023-07-10 09:55:00|12804.6|12803.1|12808|12807.1|12808.1|12807.2|12804.6|12803.1|253
1688983200000|2023-07-10 10:00:00|12808.1|12807.2|12805|12804.1|12808.1|12807.2|12802.2|12801.1|308
1688983500000|2023-07-10 10:05:00|12804.9|12804|12807.7|12806.8|12807.7|12806.8|12804.7|12803.8|153
1688983800000|2023-07-10 10:10:00|12807.9|12807|12803.4|12802.5|12808.3|12807.4|12802.7|12801.8|227
1688984100000|2023-07-10 10:15:00|12803.5|12802.6|12803.5|12802.6|12804.9|12804|12802|12800.5|204
1688984400000|2023-07-10 10:20:00|12803|12802.1|12800.7|12799.8|12804.1|12803.2|12800|12798.5|154
1688984700000|2023-07-10 10:25:00|12800.8|12799.9|12802.6|12801.7|12804.2|12803.3|12800.6|12799.7|198
1688985000000|2023-07-10 10:30:00|12802.7|12801.8|12797.7|12796.8|12802.8|12801.9|12796.9|12795.4|278
1688985300000|2023-07-10 10:35:00|12797.6|12796.7|12794.1|12793.2|12797.6|12796.7|12789.1|12788.2|228
1688985600000|2023-07-10 10:40:00|12794.4|12793.5|12796.2|12795.3|12797.8|12796.9|12792.6|12791.2|244
1688985900000|2023-07-10 10:45:00|12796.1|12795.2|12795.9|12794.4|12797.8|12796.3|12793.4|12792.5|201
1688986200000|2023-07-10 10:50:00|12795.5|12794|12792.6|12791.7|12795.5|12794|12791.9|12791|249
1688986500000|2023-07-10 10:55:00|12792.4|12791.5|12788.9|12788|12797.2|12795.7|12784.4|12783.5|322
1688986800000|2023-07-10 11:00:00|12788.8|12787.9|12790.7|12789.8|12790.9|12790|12785|12784.1|376
1688987100000|2023-07-10 11:05:00|12790.9|12790|12790.5|12789|12791.6|12790.7|12788.5|12787.6|209
1688987400000|2023-07-10 11:10:00|12790.4|12788.9|12790.6|12789.7|12793.2|12791.8|12789.5|12788.6|176
1688987700000|2023-07-10 11:15:00|12790.5|12789.6|12786.4|12785.5|12790.5|12789.6|12784.5|12783.5|206
1688988000000|2023-07-10 11:20:00|12786.5|12785.6|12776.5|12775.6|12786.5|12785.6|12775.8|12774.9|246
1688988300000|2023-07-10 11:25:00|12776.4|12775.5|12785.8|12784.3|12786.4|12784.9|12774.3|12773.4|330
1688988600000|2023-07-10 11:30:00|12785.7|12784.2|12787|12785.5|12787.7|12786.8|12784|12782.5|187
1688988900000|2023-07-10 11:35:00|12786.9|12785.4|12780.3|12779.4|12789|12787.5|12780.3|12779.4|245
1688989200000|2023-07-10 11:40:00|12780.2|12779.3|12780.8|12779.9|12783.4|12781.9|12779.2|12778|229
1688989500000|2023-07-10 11:45:00|12780.7|12779.8|12781.4|12780.5|12782.6|12781.7|12778.5|12777.5|220
1688989800000|2023-07-10 11:50:00|12781.5|12780.6|12778.8|12777.9|12781.5|12780.6|12776.9|12776|218
1688990100000|2023-07-10 11:55:00|12778.9|12778|12778.5|12777.6|12781.1|12780.2|12777.4|12776.5|294
1688990400000|2023-07-10 12:00:00|12778.4|12777.5|12781.3|12779.8|12781.4|12780.3|12774.9|12774|288
1688990700000|2023-07-10 12:05:00|12781.4|12779.9|12780.3|12778.8|12785.1|12783.6|12780.2|12778.7|254
1688991000000|2023-07-10 12:10:00|12780.2|12778.7|12779.1|12778.2|12782.5|12781|12778.5|12777.4|257
1688991300000|2023-07-10 12:15:00|12778.9|12778|12776.6|12775.7|12779.2|12778.3|12774.1|12773.2|258
1688991600000|2023-07-10 12:20:00|12776.5|12775.6|12769.6|12768.1|12776.5|12775.6|12765.8|12764.7|493
1688991900000|2023-07-10 12:25:00|12769.5|12768|12763.1|12761.6|12772.5|12771|12762.7|12761.2|379
1688992200000|2023-07-10 12:30:00|12763.2|12761.7|12761.7|12760.2|12765.3|12763.8|12758.4|12757.5|467
1688992500000|2023-07-10 12:35:00|12761.6|12760.1|12760.6|12759.1|12762.8|12761.3|12758.4|12756.9|332
1688992800000|2023-07-10 12:40:00|12760.4|12758.9|12758.6|12757.1|12760.5|12759|12755.4|12753.9|396
1688993100000|2023-07-10 12:45:00|12758.7|12757.2|12756.9|12755.4|12758.7|12757.2|12754.3|12752.8|393
1688993400000|2023-07-10 12:50:00|12757.2|12755.7|12753.9|12752.4|12758.7|12757.2|12753.2|12751.7|353
1688993700000|2023-07-10 12:55:00|12753.8|12752.3|12754.6|12753.1|12755.5|12754|12751.4|12749.9|397
1688994000000|2023-07-10 13:00:00|12754.3|12753.4|12759.7|12758.2|12764|12762.6|12754.3|12753.4|523
1688994300000|2023-07-10 13:05:00|12759.8|12758.3|12766.8|12765.3|12767.9|12766.4|12759.8|12758.3|396
1688994600000|2023-07-10 13:10:00|12766.7|12765.2|12766|12764.5|12768|12766.5|12764.1|12762.6|402
1688994900000|2023-07-10 13:15:00|12765.9|12764.4|12766.2|12764.7|12766.8|12765.3|12762.6|12761.1|346
1688995200000|2023-07-10 13:20:00|12765.9|12764.4|12768.8|12767.3|12771.2|12769.7|12764.8|12763.3|321
1688995500000|2023-07-10 13:25:00|12768.9|12767.4|12779.3|12777.8|12779.9|12778.4|12768.7|12767.2|302
1688995800000|2023-07-10 13:30:00|12779.1|12778.2|12784.4|12783.5|12789.9|12788.4|12777.6|12776.1|532
1688996100000|2023-07-10 13:35:00|12784.3|12783.4|12776.4|12774.9|12784.3|12783.4|12773.6|12772.1|420
1688996400000|2023-07-10 13:40:00|12776.9|12775.4|12778.1|12776.6|12778.2|12776.7|12772.2|12770.8|385
1688996700000|2023-07-10 13:45:00|12777.7|12776.2|12788.1|12787.2|12788.2|12787.3|12777.3|12775.8|514
1688997000000|2023-07-10 13:50:00|12788|12787.1|12787.6|12786.7|12790.7|12789.2|12785.9|12784.7|511
1688997300000|2023-07-10 13:55:00|12787.5|12786.6|12790.4|12788.9|12792.9|12792|12785.3|12783.8|489
1688997600000|2023-07-10 14:00:00|12790.5|12789|12794|12793.1|12794.7|12793.8|12786.2|12785.3|411
1688997900000|2023-07-10 14:05:00|12794.1|12793.2|12803.5|12802|12803.8|12802.3|12793.5|12792.6|466
1688998200000|2023-07-10 14:10:00|12803.4|12801.9|12807.1|12806.2|12807.9|12807|12802.3|12800.8|366
1688998500000|2023-07-10 14:15:00|12807.3|12806.4|12802.1|12800.6|12809.7|12808.8|12800|12798.5|412
1688998800000|2023-07-10 14:20:00|12802.2|12800.7|12798.3|12796.8|12804.2|12802.9|12797.9|12796.4|288
1688999100000|2023-07-10 14:25:00|12798.6|12797.1|12797.2|12795.7|12800.7|12799.8|12795.8|12794.9|319
1688999400000|2023-07-10 14:30:00|12797.1|12795.6|12798.3|12796.8|12799.7|12798.2|12795.4|12793.9|307
1688999700000|2023-07-10 14:35:00|12798.4|12796.9|12793.7|12792.8|12798.8|12797.4|12789.8|12788.3|371
1689000000000|2023-07-10 14:40:00|12793.8|12792.9|12798.4|12797.5|12798.6|12797.7|12793|12792.1|332
1689000300000|2023-07-10 14:45:00|12798.2|12797.3|12810.6|12809.1|12811|12809.5|12798.2|12797.3|419
1689000600000|2023-07-10 14:50:00|12810.5|12809|12815.4|12813.9|12816.3|12814.8|12808|12807.1|360
1689000900000|2023-07-10 14:55:00|12815|12813.5|12816.2|12814.7|12817|12815.5|12811.8|12810.3|460
1689001200000|2023-07-10 15:00:00|12815.9|12815|12820.9|12819.4|12823.3|12822|12815.8|12814.9|407
1689001500000|2023-07-10 15:05:00|12820.8|12819.3|12819.4|12817.9|12823.9|12822.4|12819.2|12817.7|277
1689001800000|2023-07-10 15:10:00|12819.5|12818|12822.9|12822|12824.1|12823.2|12818.6|12817.1|320
1689002100000|2023-07-10 15:15:00|12823|12822.1|12825.2|12824.3|12825.7|12824.8|12822.2|12821.1|294
1689002400000|2023-07-10 15:20:00|12825.1|12824.2|12828.9|12828|12829.5|12828|12824.3|12823.4|297
1689002700000|2023-07-10 15:25:00|12829|12828.1|12827.5|12826|12830|12829.1|12827.4|12825.9|259
1689003000000|2023-07-10 15:30:00|12827.6|12826.1|12828|12827.1|12829.2|12828.3|12825.6|12824.7|257
1689003300000|2023-07-10 15:35:00|12828.2|12827.3|12827.6|12826.7|12829.4|12828.5|12827|12826.1|239
1689003600000|2023-07-10 15:40:00|12827.7|12826.8|12829.1|12828.2|12829.6|12828.7|12827.4|12826.5|195
1689003900000|2023-07-10 15:45:00|12829|12828.1|12832.2|12830.7|12833.3|12832.4|12826.6|12825.7|242
1689004200000|2023-07-10 15:50:00|12832.3|12830.8|12834.5|12833.6|12834.5|12833.6|12830|12829.1|264
1689004500000|2023-07-10 15:55:00|12834.3|12833.4|12836.2|12834.7|12839.1|12838.2|12832.6|12831.7|221
1689004800000|2023-07-10 16:00:00|12835.8|12834.9|12834.9|12834|12838.2|12837.3|12834.6|12833.2|270
1689005100000|2023-07-10 16:05:00|12834.8|12833.9|12836.4|12834.9|12836.5|12835|12831.9|12830.4|254
1689005400000|2023-07-10 16:10:00|12836.5|12835|12840.1|12839.2|12840.3|12839.4|12835.2|12834.3|155
1689005700000|2023-07-10 16:15:00|12840|12839.1|12838.2|12836.7|12840.3|12839.2|12837.7|12836.4|123
1689006000000|2023-07-10 16:20:00|12838.3|12836.8|12841|12839.5|12842.5|12841|12838.3|12836.8|161
1689006300000|2023-07-10 16:25:00|12840.9|12839.4|12843.3|12842.4|12844.2|12843.3|12840.5|12839.1|120
1689006600000|2023-07-10 16:30:00|12843.7|12842.8|12843.1|12842.2|12845.3|12844.4|12842.2|12841.3|250
1689006900000|2023-07-10 16:35:00|12843.6|12842.7|12842.1|12841.2|12843.7|12842.8|12841.9|12841|195
1689007200000|2023-07-10 16:40:00|12842|12841.1|12844.3|12842.8|12844.3|12843.3|12840.9|12840|206
1689007500000|2023-07-10 16:45:00|12844.7|12843.2|12846.3|12844.8|12846.7|12845.2|12844.3|12842.8|182
1689007800000|2023-07-10 16:50:00|12846.2|12844.7|12846.1|12845.2|12847.2|12846.2|12845.7|12844.3|159
1689008100000|2023-07-10 16:55:00|12846|12845.1|12846.6|12845.7|12847.4|12846.1|12845.8|12844.6|113
1689008400000|2023-07-10 17:00:00|12846.5|12845.6|12846.3|12845.4|12847.3|12846.2|12845|12844.1|147
1689008700000|2023-07-10 17:05:00|12846.6|12845.7|12846.7|12845.8|12848|12846.9|12845|12844.1|156
1689009000000|2023-07-10 17:10:00|12846.8|12845.9|12845|12844.1|12846.8|12845.9|12844|12843.1|142
1689009300000|2023-07-10 17:15:00|12844.9|12844|12844.6|12843.7|12845|12844.1|12843.7|12842.8|129
1689009600000|2023-07-10 17:20:00|12844.5|12843.6|12845.8|12844.9|12846|12844.9|12844.5|12843.6|154
1689009900000|2023-07-10 17:25:00|12845.7|12844.8|12846.6|12845.7|12846.7|12845.8|12844.9|12844|111
1689010200000|2023-07-10 17:30:00|12846.7|12845.8|12849.1|12848.2|12849.7|12848.8|12846.6|12845.7|130
1689010500000|2023-07-10 17:35:00|12849|12848.1|12849.6|12848.7|12849.7|12848.8|12846.8|12845.9|104
1689010800000|2023-07-10 17:40:00|12849.3|12848.4|12849.5|12848.6|12850|12849.1|12848.5|12847.6|120
1689011100000|2023-07-10 17:45:00|12849.4|12848.5|12848.6|12847.7|12850|12849.1|12848.1|12847.2|157
1689011400000|2023-07-10 17:50:00|12848.7|12847.8|12849.8|12848.9|12850.6|12849.7|12848.4|12847.5|98
1689011700000|2023-07-10 17:55:00|12849.7|12848.8|12848.7|12847.8|12849.7|12848.8|12848.2|12847.3|92
1689012000000|2023-07-10 18:00:00|12848.8|12847.9|12846.8|12845.9|12849.9|12849|12846.5|12845.6|110
1689012300000|2023-07-10 18:05:00|12846.9|12846|12847.5|12846.6|12848.4|12847.5|12846.9|12846|116
1689012600000|2023-07-10 18:10:00|12847.6|12846.7|12849.7|12848.8|12850.1|12849.2|12847.5|12846.6|96
1689012900000|2023-07-10 18:15:00|12849.8|12848.9|12849.6|12848.7|12850|12849.1|12849.4|12848.5|63
1689013200000|2023-07-10 18:20:00|12849.7|12848.8|12849.5|12848.6|12849.7|12848.8|12849.3|12848.4|45
1689013500000|2023-07-10 18:25:00|12849.4|12848.5|12849.6|12848.7|12850.2|12849.3|12849.4|12848.5|154
1689013800000|2023-07-10 18:30:00|12849.5|12848.6|12849.6|12848.7|12850.1|12849.2|12849.3|12848.4|105
1689014100000|2023-07-10 18:35:00|12849.5|12848.6|12855.6|12854.7|12855.6|12854.7|12849.5|12848.6|181
1689014400000|2023-07-10 18:40:00|12855.7|12854.8|12854.5|12853.6|12857.4|12856.5|12853.7|12852.8|148
1689014700000|2023-07-10 18:45:00|12854.4|12853.5|12853.4|12852.5|12855.4|12854.5|12853.4|12852.5|101
1689015000000|2023-07-10 18:50:00|12853.5|12852.6|12854.7|12853.8|12855.8|12854.9|12853.5|12852.6|61
1689015300000|2023-07-10 18:55:00|12854.6|12853.7|12857.8|12856.3|12858.1|12857|12854.6|12853.7|144
1689015600000|2023-07-10 19:00:00|12857.5|12856.6|12856.7|12855.8|12857.5|12856.6|12856.1|12855.2|121
1689015900000|2023-07-10 19:05:00|12856.6|12855.7|12860.1|12858.6|12860.5|12859|12855.9|12855|133
1689016200000|2023-07-10 19:10:00|12861|12859.5|12864.6|12863.1|12868.1|12866.6|12861|12859.5|229
1689016500000|2023-07-10 19:15:00|12864.8|12863.3|12865|12864.1|12865.8|12864.3|12862.3|12860.8|147
1689016800000|2023-07-10 19:20:00|12864.9|12864|12865.6|12864.1|12866.3|12865.4|12864.7|12863.7|113
1689017100000|2023-07-10 19:25:00|12865.7|12864.2|12865.1|12864.2|12865.9|12864.4|12862.7|12861.2|110
1689017400000|2023-07-10 19:30:00|12865|12864.1|12865.9|12865|12866.7|12865.8|12864.8|12863.9|140
1689017700000|2023-07-10 19:35:00|12865.8|12864.9|12866.9|12866|12867.3|12866.4|12865.4|12864.5|91
1689018000000|2023-07-10 19:40:00|12867|12866.1|12866.7|12865.2|12868.9|12868|12865.6|12864.3|161
1689018300000|2023-07-10 19:45:00|12866.3|12864.8|12862.7|12861.2|12866.9|12865.7|12862.6|12861.1|107
1689018600000|2023-07-10 19:50:00|12862.3|12860.8|12862.9|12862|12864|12863.1|12861.7|12860.2|107
1689018900000|2023-07-10 19:55:00|12863|12862.1|12862.5|12861.6|12863.8|12862.9|12862.3|12861.4|131
1689019200000|2023-07-10 20:00:00|12862.4|12861.5|12862.7|12861.8|12863.9|12862.8|12862.4|12861.5|103
1689019500000|2023-07-10 20:05:00|12862.6|12861.7|12861.2|12860.3|12863.1|12861.9|12859.8|12858.4|116
1689019800000|2023-07-10 20:10:00|12861.1|12860.2|12861.1|12860.2|12861.6|12860.3|12860|12858.8|89
1689020100000|2023-07-10 20:15:00|12861.2|12860.3|12861.1|12860.2|12861.5|12860.6|12860.8|12859.9|55
1689020400000|2023-07-10 20:20:00|12861.2|12860.3|12861.8|12860.9|12861.8|12860.9|12860.7|12859.8|35
1689020700000|2023-07-10 20:25:00|12861.7|12860.8|12861.9|12860.4|12862.8|12861.9|12861.2|12859.7|51
1689021000000|2023-07-10 20:30:00|12861.8|12860.3|12863.7|12862.2|12864.2|12863|12861.6|12860.2|46
1689021300000|2023-07-10 20:35:00|12863.3|12861.8|12862.4|12860.9|12863.3|12861.9|12862.4|12860.9|57
1689021600000|2023-07-10 20:40:00|12862.5|12861|12862.3|12861.4|12863.1|12862.2|12861.9|12861|24
1689021900000|2023-07-10 20:45:00|12862.1|12861.2|12861.6|12860.1|12862.1|12861.2|12861|12859.6|63
1689022200000|2023-07-10 20:50:00|12861.5|12860|12861.1|12859.6|12862.1|12860.6|12861|12859.5|83
1689022500000|2023-07-10 20:55:00|12861.5|12859.1|12864.2|12858.6|12864.5|12859.9|12861.5|12858.3|226
1689022800000|2023-07-10 21:00:00|12867.2|12855.3|12866|12854.1|12867.2|12856.4|12864.6|12853.2|33
1689023100000|2023-07-10 21:05:00|12865.6|12853.7|12864.7|12852.8|12865.6|12853.7|12864.4|12852.5|12
1689023400000|2023-07-10 21:10:00|12864.5|12852.6|12864.7|12852.8|12864.7|12852.8|12864.5|12852.6|2
1689023700000|2023-07-10 21:15:00|12864.8|12852.9|12864.7|12852.8|12864.8|12852.9|12864.6|12852.7|8
1689024000000|2023-07-10 21:20:00|12864.6|12852.7|12865|12853.1|12865|12853.1|12864.6|12852.7|16
1689024300000|2023-07-10 21:25:00|12865.2|12853.3|12864.5|12852.6|12865.2|12853.3|12864.5|12852.6|5
1689024600000|2023-07-10 21:30:00|12864.4|12852.5|12864.3|12853|12864.6|12853.1|12864.3|12852.5|33
1689024900000|2023-07-10 21:35:00|12864.4|12852.9|12863.7|12853.6|12864.4|12853.7|12863.6|12852.9|31
1689025200000|2023-07-10 21:40:00|12863.6|12853.7|12863.3|12851.4|12864.1|12853.7|12861.7|12849.8|53
1689025500000|2023-07-10 21:45:00|12863.5|12851.6|12864.5|12852.6|12864.5|12852.6|12863.1|12851.2|26
1689025800000|2023-07-10 21:50:00|12864.6|12852.7|12864.6|12852.7|12865.6|12853.7|12864.1|12852.2|36
1689026100000|2023-07-10 21:55:00|12864.5|12852.6|12863.4|12855.3|12865.3|12856|12862.8|12852.5|37
1689026400000|2023-07-10 22:00:00|12863.5|12855|12865.3|12861.6|12865.9|12861.6|12862.4|12853.9|132
1689026700000|2023-07-10 22:05:00|12864.8|12862.1|12864.9|12862.1|12865|12862.8|12864.1|12862|48
1689027000000|2023-07-10 22:10:00|12865|12862.2|12863.5|12860.9|12865|12862.7|12862.6|12860.1|88
1689027300000|2023-07-10 22:15:00|12863.4|12861|12862.5|12861|12863.9|12861.7|12862.2|12859.9|97
1689027600000|2023-07-10 22:20:00|12862.8|12861.3|12863.7|12861.5|12863.9|12861.6|12862.3|12860.1|103
1689027900000|2023-07-10 22:25:00|12863.8|12861.6|12862.5|12860.3|12863.8|12861.9|12862.3|12860.3|58
1689028200000|2023-07-10 22:30:00|12862.1|12860.2|12864|12862.5|12865|12862.8|12862.1|12860.2|52
1689028500000|2023-07-10 22:35:00|12864.1|12862.6|12864.1|12862.6|12864.4|12862.8|12863.6|12861.5|37
1689028800000|2023-07-10 22:40:00|12864|12862.5|12864.3|12862.8|12865|12862.9|12863.9|12862.1|53
1689029100000|2023-07-10 22:45:00|12864.7|12862.4|12865.1|12863.6|12866.1|12863.9|12864.1|12862.2|54
1689029400000|2023-07-10 22:50:00|12865.2|12863.7|12865.3|12863.8|12866|12863.9|12864.9|12863.1|46
1689029700000|2023-07-10 22:55:00|12866.1|12863.9|12864.4|12862|12866.3|12864.4|12863.7|12861.3|152
1689030000000|2023-07-10 23:00:00|12864.6|12861.9|12865.3|12863.8|12865.6|12863.8|12864|12861.9|82
1689030300000|2023-07-10 23:05:00|12865.2|12863.7|12864.9|12864|12865.5|12864|12864.1|12862.6|43
1689030600000|2023-07-10 23:10:00|12865.1|12863.6|12865|12863.5|12865.2|12863.7|12863.7|12862.2|44
1689030900000|2023-07-10 23:15:00|12865.1|12863.6|12865.9|12864.4|12866.1|12864.6|12865.1|12863.6|35
1689031200000|2023-07-10 23:20:00|12866|12864.5|12866.1|12864.6|12866.5|12865|12865.8|12864.3|39
1689031500000|2023-07-10 23:25:00|12866|12864.5|12867.1|12865.6|12867.2|12865.9|12866|12864.5|32
1689031800000|2023-07-10 23:30:00|12867.2|12865.7|12865.7|12864.8|12867.2|12865.9|12865.7|12864.5|17
1689032100000|2023-07-10 23:35:00|12865.6|12864.7|12864.7|12863.8|12866|12864.7|12864.7|12863.5|56
1689032400000|2023-07-10 23:40:00|12864.8|12863.9|12864.7|12863.8|12865.6|12864.1|12862.7|12861.2|66
1689032700000|2023-07-10 23:45:00|12864.6|12863.7|12864|12862.5|12864.9|12863.8|12863.9|12862.4|47
1689033000000|2023-07-10 23:50:00|12863.9|12862.4|12865.9|12864.4|12865.9|12864.4|12863.7|12862.2|60
1689033300000|2023-07-10 23:55:00|12865.8|12864.3|12864.6|12863.1|12866.6|12865.1|12864.2|12862.7|76
1689033600000|2023-07-11 00:00:00|12864.7|12863.2|12859.7|12858.2|12865.2|12863.7|12859.7|12858.2|156
1689033900000|2023-07-11 00:05:00|12859.8|12858.3|12861.8|12860.3|12862.7|12861.2|12858.8|12857.3|147
1689034200000|2023-07-11 00:10:00|12862.4|12860.9|12864.2|12862.7|12864.6|12863.1|12861|12859.5|118
1689034500000|2023-07-11 00:15:00|12864.1|12862.6|12867.5|12866|12867.6|12866.1|12864|12862.5|115
1689034800000|2023-07-11 00:20:00|12867.3|12865.8|12868.6|12867.1|12868.9|12867.4|12867.1|12865.6|122
1689035100000|2023-07-11 00:25:00|12868.3|12866.8|12867.8|12866.3|12870.5|12869|12867.5|12866|148
1689035400000|2023-07-11 00:30:00|12867.9|12866.4|12866.4|12864.9|12868.5|12867|12865.9|12864.4|148
1689035700000|2023-07-11 00:35:00|12866.3|12864.8|12867.1|12865.6|12867.3|12865.8|12865.5|12864|95
1689036000000|2023-07-11 00:40:00|12866.8|12865.3|12869.1|12867.6|12870|12868.5|12866.6|12865.1|100
1689036300000|2023-07-11 00:45:00|12869.3|12867.8|12868.5|12867|12870.2|12868.7|12867.6|12866.1|185
1689036600000|2023-07-11 00:50:00|12868.6|12867.1|12869.1|12867.6|12869.6|12868.1|12866.4|12864.9|177
1689036900000|2023-07-11 00:55:00|12869.2|12867.7|12869.3|12868.4|12869.5|12868.4|12867.6|12866.3|95
1689037200000|2023-07-11 01:00:00|12869.4|12868.5|12870.1|12869.2|12870.1|12869.2|12868.7|12867.8|198
1689037500000|2023-07-11 01:05:00|12870.2|12869.3|12870.7|12869.2|12872.8|12871.7|12869.2|12867.7|134
1689037800000|2023-07-11 01:10:00|12870.8|12869.3|12870.1|12868.6|12871|12869.9|12869.1|12867.6|113
1689038100000|2023-07-11 01:15:00|12870.2|12868.7|12870.8|12869.3|12871.6|12870.1|12869.1|12867.6|168
1689038400000|2023-07-11 01:20:00|12870.7|12869.2|12874.1|12872.6|12874.7|12873.2|12870.5|12869.1|121
1689038700000|2023-07-11 01:25:00|12874|12872.5|12873.4|12871.9|12874.4|12872.9|12872.8|12871.3|136
1689039000000|2023-07-11 01:30:00|12873.3|12871.8|12870.9|12869.4|12875.5|12874|12870.8|12869.3|250
1689039300000|2023-07-11 01:35:00|12870.8|12869.3|12867.7|12866.2|12873|12871.5|12867.2|12865.7|206
1689039600000|2023-07-11 01:40:00|12867.8|12866.3|12871.1|12869.6|12871.3|12869.8|12867.1|12865.6|162
1689039900000|2023-07-11 01:45:00|12870.9|12869.4|12871.5|12870.6|12873.8|12872.9|12870.9|12869.4|173
1689040200000|2023-07-11 01:50:00|12871.6|12870.7|12870.5|12869|12871.7|12870.8|12868.8|12867.9|160
1689040500000|2023-07-11 01:55:00|12870.7|12869.2|12870.3|12869.4|12871.1|12869.9|12868.7|12867.8|111
1689040800000|2023-07-11 02:00:00|12870.6|12869.1|12868.7|12867.2|12870.6|12869.1|12865.7|12864.2|229
1689041100000|2023-07-11 02:05:00|12868.6|12867.1|12868.7|12867.2|12872.5|12871|12868.6|12867.1|168
1689041400000|2023-07-11 02:10:00|12868.8|12867.3|12869.5|12868|12869.8|12868.3|12867.9|12866.4|129
1689041700000|2023-07-11 02:15:00|12869.4|12867.9|12869.3|12867.8|12870.7|12869.2|12869.1|12867.6|114
1689042000000|2023-07-11 02:20:00|12869.4|12867.9|12870|12869.1|12870.2|12869.3|12868.9|12867.8|111
1689042300000|2023-07-11 02:25:00|12869.9|12869|12869|12868.1|12870.2|12869.3|12868.5|12867.6|99
1689042600000|2023-07-11 02:30:00|12868.9|12868|12869.5|12868.6|12870.9|12870|12867.9|12867|168
1689042900000|2023-07-11 02:35:00|12869.6|12868.7|12869.6|12868.7|12870.8|12869.9|12868.5|12867.6|180
1689043200000|2023-07-11 02:40:00|12869.7|12868.8|12868.5|12867|12871.5|12870.6|12868.5|12867|192
1689043500000|2023-07-11 02:45:00|12868.6|12867.1|12867.2|12865.7|12869.2|12867.7|12867.1|12865.7|101
1689043800000|2023-07-11 02:50:00|12867.3|12865.8|12870.5|12869|12870.8|12869.6|12866.3|12864.8|151
1689044100000|2023-07-11 02:55:00|12870.6|12869.1|12878|12877.1|12879|12878.1|12870.6|12869.1|256
1689044400000|2023-07-11 03:00:00|12877.9|12877|12880.1|12878.6|12880.1|12878.6|12876|12875.1|167
1689044700000|2023-07-11 03:05:00|12880|12878.5|12875.4|12873.9|12880.5|12879|12874.9|12873.4|210
1689045000000|2023-07-11 03:10:00|12875.3|12873.8|12876|12874.5|12876.5|12875|12873.4|12871.9|214
1689045300000|2023-07-11 03:15:00|12876.1|12874.6|12874.2|12872.7|12877|12875.5|12874.2|12872.7|130
1689045600000|2023-07-11 03:20:00|12874.1|12872.6|12873.9|12872.4|12875.2|12873.7|12873.8|12872.3|101
1689045900000|2023-07-11 03:25:00|12873.8|12872.3|12874.1|12872.6|12874.4|12872.9|12872.8|12871.5|122
1689046200000|2023-07-11 03:30:00|12874|12872.5|12874.1|12872.6|12874.8|12873.3|12872.4|12870.9|103
1689046500000|2023-07-11 03:35:00|12874|12872.5|12872.5|12871|12874.8|12873.3|12871.9|12870.4|124
1689046800000|2023-07-11 03:40:00|12872.6|12871.1|12874.3|12872.8|12874.3|12872.8|12872.6|12871.1|70
1689047100000|2023-07-11 03:45:00|12874.2|12872.7|12875.2|12873.7|12875.4|12873.9|12874.1|12872.6|64
1689047400000|2023-07-11 03:50:00|12875.1|12873.6|12878.1|12876.6|12878.2|12876.7|12875.1|12873.6|83
1689047700000|2023-07-11 03:55:00|12878|12876.5|12878.9|12877.4|12880.2|12878.7|12878|12876.5|120
1689048000000|2023-07-11 04:00:00|12879|12877.5|12876.3|12874.8|12879.2|12877.7|12876|12874.5|75
1689048300000|2023-07-11 04:05:00|12876.2|12874.7|12878.1|12876.6|12878.3|12876.8|12876.2|12874.7|87
1689048600000|2023-07-11 04:10:00|12878.3|12876.8|12877|12875.5|12878.7|12877.2|12876.9|12875.4|100
1689048900000|2023-07-11 04:15:00|12876.9|12875.4|12876.5|12875|12878.3|12876.8|12875.8|12874.3|112
1689049200000|2023-07-11 04:20:00|12876.4|12874.9|12876.3|12874.8|12878.8|12877.3|12876.2|12874.7|136
1689049500000|2023-07-11 04:25:00|12876.4|12874.9|12878.1|12876.6|12879.1|12877.6|12876.2|12874.7|102
1689049800000|2023-07-11 04:30:00|12878|12876.5|12879.5|12878|12879.8|12878.3|12877.5|12876|169
1689050100000|2023-07-11 04:35:00|12879.6|12878.1|12880.3|12878.8|12880.9|12879.4|12879.6|12878.1|92
1689050400000|2023-07-11 04:40:00|12880.5|12879|12882.9|12881.4|12884.8|12883.3|12880.5|12879|139
1689050700000|2023-07-11 04:45:00|12882.8|12881.3|12880.4|12878.9|12883.2|12881.7|12880.1|12878.6|121
1689051000000|2023-07-11 04:50:00|12880.3|12878.8|12877.9|12876.4|12880.7|12879.2|12876.1|12874.6|175
1689051300000|2023-07-11 04:55:00|12878|12876.5|12879.4|12877.9|12880.1|12878.6|12877.4|12876.1|178
1689051600000|2023-07-11 05:00:00|12879.5|12878|12881.6|12880.1|12881.6|12880.1|12879.2|12877.7|119
1689051900000|2023-07-11 05:05:00|12881.5|12880|12883.5|12882|12884.5|12883|12881.3|12879.8|118
1689052200000|2023-07-11 05:10:00|12883.6|12882.1|12884.9|12883.4|12886.5|12885|12883.5|12882|190
1689052500000|2023-07-11 05:15:00|12885|12883.5|12886.1|12884.6|12888|12886.5|12884|12882.5|224
1689052800000|2023-07-11 05:20:00|12886|12884.5|12883.7|12882.2|12886|12884.5|12882.4|12880.9|202
1689053100000|2023-07-11 05:25:00|12883.8|12882.3|12882.2|12880.7|12883.9|12882.4|12880.1|12878.6|197
1689053400000|2023-07-11 05:30:00|12882.1|12880.6|12882.9|12881.4|12885.1|12883.6|12881.6|12880.1|240
1689053700000|2023-07-11 05:35:00|12882.7|12881.2|12880.3|12878.8|12883|12881.5|12880.2|12878.7|173
1689054000000|2023-07-11 05:40:00|12880.4|12878.9|12873.9|12872.4|12880.5|12879|12873.3|12871.8|173
1689054300000|2023-07-11 05:45:00|12874|12872.5|12873.8|12872.3|12875.3|12873.8|12872.9|12871.4|248
1689054600000|2023-07-11 05:50:00|12873.5|12872|12873|12871.5|12873.8|12872.3|12870.9|12869.4|211
1689054900000|2023-07-11 05:55:00|12872.9|12871.4|12871.5|12865.5|12873.8|12872.3|12868.2|12864.9|388
1689055200000|2023-07-11 06:00:00|12871.3|12865.2|12898.7|12897.2|12899.8|12898.3|12869.7|12865.2|901
1689055500000|2023-07-11 06:05:00|12898.4|12896.9|12894.9|12893.4|12899.1|12898|12892.9|12891.4|468
1689055800000|2023-07-11 06:10:00|12894.7|12893.2|12898.2|12897.3|12898.3|12897.3|12894.5|12893|268
1689056100000|2023-07-11 06:15:00|12898.6|12897.7|12905.6|12904.1|12906|12904.5|12897.4|12896.5|237
1689056400000|2023-07-11 06:20:00|12905.4|12903.9|12911.6|12910.1|12913.9|12913|12903.6|12902.5|444
1689056700000|2023-07-11 06:25:00|12911.7|12910.2|12910.8|12909.9|12912.5|12911|12904.4|12903.1|384
1689057000000|2023-07-11 06:30:00|12910.9|12910|12905.1|12904.2|12912.1|12911.2|12904.2|12903.3|324
1689057300000|2023-07-11 06:35:00|12905.2|12904.3|12897.5|12896|12906.1|12904.6|12897.4|12895.9|338
1689057600000|2023-07-11 06:40:00|12897.6|12896.1|12898.4|12897.5|12902.8|12901.3|12897.4|12895.9|449
1689057900000|2023-07-11 06:45:00|12899.1|12898.2|12897.2|12895.7|12905.6|12904.7|12897|12895.5|287
1689058200000|2023-07-11 06:50:00|12897.1|12895.6|12897.6|12896.7|12899|12897.5|12894.3|12892.9|245
1689058500000|2023-07-11 06:55:00|12897.4|12896.5|12894.3|12893.4|12898.5|12897.6|12887.3|12885.8|334
1689058800000|2023-07-11 07:00:00|12894.4|12893.5|12894.5|12893.6|12897.9|12897|12884.5|12883.3|603
1689059100000|2023-07-11 07:05:00|12894.6|12893.7|12886.6|12885.1|12896.5|12895.3|12886.6|12885.1|504
1689059400000|2023-07-11 07:10:00|12886.7|12885.2|12889.7|12888.8|12891.3|12890.4|12884|12882.5|423
1689059700000|2023-07-11 07:15:00|12889.6|12888.7|12891.4|12889.9|12896.4|12894.9|12887.8|12886.3|449
1689060000000|2023-07-11 07:20:00|12891.7|12890.2|12883.3|12881.8|12891.7|12890.2|12882|12880.5|391
1689060300000|2023-07-11 07:25:00|12883.4|12881.9|12888.3|12887.4|12889.2|12888.3|12882.1|12880.6|477
1689060600000|2023-07-11 07:30:00|12888.4|12887.5|12887.5|12886|12888.7|12887.8|12885.2|12883.7|369
1689060900000|2023-07-11 07:35:00|12887.4|12885.9|12887.3|12886.4|12888.7|12887.4|12885.2|12883.9|312
1689061200000|2023-07-11 07:40:00|12886.8|12885.9|12885.5|12884|12891.5|12890.6|12884.9|12883.9|394
1689061500000|2023-07-11 07:45:00|12885.6|12884.1|12882.2|12881.3|12886.6|12885.1|12875.5|12874|476
1689061800000|2023-07-11 07:50:00|12882.3|12881.4|12877.6|12876.1|12882.3|12881.4|12875.8|12874.3|319
1689062100000|2023-07-11 07:55:00|12877.7|12876.2|12874.6|12873.1|12877.7|12876.2|12872.2|12871.3|260
1689062400000|2023-07-11 08:00:00|12874.3|12873.4|12877.7|12876.8|12877.8|12876.9|12871.2|12869.9|310
1689062700000|2023-07-11 08:05:00|12878.2|12877.3|12887|12886.1|12888.1|12887.2|12877.5|12876.6|253
1689063000000|2023-07-11 08:10:00|12886.7|12885.8|12885.7|12884.2|12890.1|12889.2|12885.3|12884.2|279
1689063300000|2023-07-11 08:15:00|12886|12884.5|12889.3|12888.4|12893|12892.1|12885.3|12884.4|380
1689063600000|2023-07-11 08:20:00|12889.6|12888.7|12893.2|12892.3|12896.2|12895.3|12887.7|12886.8|315
1689063900000|2023-07-11 08:25:00|12893.3|12892.4|12894.2|12893.3|12897|12896.1|12892.5|12891.6|247
1689064200000|2023-07-11 08:30:00|12894.3|12893.4|12895|12894.1|12899.2|12898.3|12889.8|12888.9|314
1689064500000|2023-07-11 08:35:00|12895.1|12894.2|12893.3|12892.4|12896.2|12895.3|12889.9|12889|284
1689064800000|2023-07-11 08:40:00|12893|12892.1|12888.7|12887.2|12894.1|12893|12888.3|12886.8|346
1689065100000|2023-07-11 08:45:00|12888.8|12887.3|12884.9|12883.4|12889|12887.5|12882.4|12881.5|258
1689065400000|2023-07-11 08:50:00|12885|12883.5|12887|12885.5|12887.5|12886|12879.6|12878.1|350
1689065700000|2023-07-11 08:55:00|12886.9|12885.4|12886.7|12885.2|12888.5|12887.3|12885.3|12883.8|235
1689066000000|2023-07-11 09:00:00|12886.9|12885.4|12888.1|12887.2|12895|12893.5|12885.8|12884.3|388
1689066300000|2023-07-11 09:05:00|12888.2|12887.3|12890.6|12889.1|12891.8|12890.3|12886.1|12884.6|305
1689066600000|2023-07-11 09:10:00|12890.7|12889.2|12900.4|12898.9|12901.7|12900.2|12889.9|12888.4|326
1689066900000|2023-07-11 09:15:00|12900.5|12899|12896.7|12895.2|12904.4|12902.9|12896.2|12894.9|293
1689067200000|2023-07-11 09:20:00|12896.5|12895|12899.5|12898|12899.6|12898.2|12895.2|12894.3|175
1689067500000|2023-07-11 09:25:00|12899.9|12898.4|12904.8|12903.3|12905.9|12904.4|12898.7|12897.2|277
1689067800000|2023-07-11 09:30:00|12904.7|12903.2|12909.4|12907.9|12909.6|12908.4|12904.7|12903.2|339
1689068100000|2023-07-11 09:35:00|12909.3|12907.8|12910|12908.5|12912.6|12911.1|12909.3|12907.8|293
1689068400000|2023-07-11 09:40:00|12910.2|12908.7|12914|12912.5|12916.5|12915|12910.2|12908.7|305
1689068700000|2023-07-11 09:45:00|12914.1|12912.6|12914.6|12913.1|12917.2|12916.3|12914.1|12912.6|263
1689069000000|2023-07-11 09:50:00|12914.5|12913|12913.7|12912.2|12915.4|12914.1|12913.2|12911.7|224
1689069300000|2023-07-11 09:55:00|12913.8|12912.3|12913.5|12912|12914.7|12913.2|12912.3|12910.8|313
1689069600000|2023-07-11 10:00:00|12913.4|12911.9|12914.7|12913.2|12917.2|12915.7|12911.5|12910|308
1689069900000|2023-07-11 10:05:00|12915.1|12913.6|12914.9|12913.4|12917.1|12915.6|12911.5|12910|166
1689070200000|2023-07-11 10:10:00|12915.1|12913.6|12916.5|12915|12919.2|12918.3|12912.5|12911|224
1689070500000|2023-07-11 10:15:00|12916.7|12915.2|12918.3|12917.4|12918.6|12917.7|12915.2|12914|155
1689070800000|2023-07-11 10:20:00|12918.1|12917.2|12917.3|12915.8|12918.7|12917.8|12915|12914.1|137
1689071100000|2023-07-11 10:25:00|12917.4|12915.9|12916.5|12915|12918.8|12917.3|12914.5|12913|150
1689071400000|2023-07-11 10:30:00|12917.4|12915.9|12921.6|12920.1|12925.2|12923.7|12916.5|12915|198
1689071700000|2023-07-11 10:35:00|12921.5|12920|12931.4|12930.5|12935.8|12934.3|12919.7|12918.2|326
1689072000000|2023-07-11 10:40:00|12931.6|12930.7|12931.4|12930.5|12933.9|12932.4|12930|12928.5|285
1689072300000|2023-07-11 10:45:00|12931.3|12930.4|12923.3|12921.8|12932.6|12931.5|12923.3|12921.8|240
1689072600000|2023-07-11 10:50:00|12923.2|12921.7|12919.5|12918|12924.1|12922.6|12918.3|12916.8|236
1689072900000|2023-07-11 10:55:00|12919.3|12917.8|12913.5|12912|12919.3|12917.8|12910.9|12909.4|300
1689073200000|2023-07-11 11:00:00|12913.3|12911.8|12910.1|12909.2|12916.2|12915.3|12908.3|12907|416
1689073500000|2023-07-11 11:05:00|12910|12909.1|12912.2|12911.3|12915.3|12914.4|12909.9|12909|205
1689073800000|2023-07-11 11:10:00|12912.3|12911.4|12913|12911.5|12916.5|12915.6|12908.9|12907.8|285
1689074100000|2023-07-11 11:15:00|12913.1|12911.6|12913.4|12912.5|12914.9|12914|12910.3|12909.4|158
1689074400000|2023-07-11 11:20:00|12913.3|12912.4|12912.5|12911.6|12915.3|12913.8|12910.9|12910|177
1689074700000|2023-07-11 11:25:00|12912.4|12911.5|12918.8|12917.9|12918.9|12918|12911.1|12910.2|186
1689075000000|2023-07-11 11:30:00|12918.7|12917.8|12917.6|12916.7|12919.2|12918.3|12917.3|12916.4|203
1689075300000|2023-07-11 11:35:00|12917.5|12916.6|12915.1|12914.2|12917.5|12916.6|12910.2|12908.7|306
1689075600000|2023-07-11 11:40:00|12915.2|12914.3|12905.8|12904.3|12916.6|12915.7|12905.4|12903.9|293
1689075900000|2023-07-11 11:45:00|12905.7|12904.2|12907.7|12906.8|12907.9|12907|12902.3|12901.4|296
1689076200000|2023-07-11 11:50:00|12907.6|12906.7|12909.6|12908.7|12910.5|12909.6|12906|12905.1|294
1689076500000|2023-07-11 11:55:00|12909.7|12908.8|12915.4|12913.9|12916.6|12915.7|12909.2|12907.7|378
1689076800000|2023-07-11 12:00:00|12915.3|12913.8|12916.5|12915.6|12917.3|12915.8|12912.2|12911.3|490
1689077100000|2023-07-11 12:05:00|12916.4|12915.5|12911.5|12910.6|12916.4|12915.5|12909.4|12908.5|393
1689077400000|2023-07-11 12:10:00|12911.4|12910.5|12909.7|12908.2|12914.4|12913.5|12909.7|12908.2|324
1689077700000|2023-07-11 12:15:00|12909.6|12908.1|12909.8|12908.3|12911.4|12909.9|12908.4|12906.9|312
1689078000000|2023-07-11 12:20:00|12910|12908.5|12906.9|12905.4|12910.7|12909.2|12902.5|12901|464
1689078300000|2023-07-11 12:25:00|12906.8|12905.3|12903.5|12902|12907.6|12906.1|12902.3|12900.8|338
1689078600000|2023-07-11 12:30:00|12903.4|12901.9|12904.6|12903.1|12905.3|12903.8|12900.6|12899.1|304
1689078900000|2023-07-11 12:35:00|12904.5|12903|12897.3|12895.8|12905.4|12904.1|12895.5|12894|385
1689079200000|2023-07-11 12:40:00|12897.4|12895.9|12894.2|12893.3|12898.9|12898|12893.1|12891.8|286
1689079500000|2023-07-11 12:45:00|12894.1|12893.2|12890.1|12889.2|12894.2|12893.3|12887.4|12886.5|361
1689079800000|2023-07-11 12:50:00|12890.2|12889.3|12892.8|12891.3|12892.8|12891.3|12888.6|12887.4|349
1689080100000|2023-07-11 12:55:00|12892.5|12891.6|12897.6|12896.1|12897.6|12896.1|12890.3|12888.8|386
1689080400000|2023-07-11 13:00:00|12897.3|12896.4|12896.6|12895.1|12899.1|12897.6|12895.5|12894|518
1689080700000|2023-07-11 13:05:00|12896.4|12894.9|12896.7|12895.8|12898.4|12897.5|12895.1|12893.6|422
1689081000000|2023-07-11 13:10:00|12896.8|12895.9|12894.9|12893.4|12901.9|12900.4|12894.5|12893|411
1689081300000|2023-07-11 13:15:00|12894.7|12893.2|12890.4|12888.9|12896.8|12895.3|12889.4|12887.9|372
1689081600000|2023-07-11 13:20:00|12890.3|12888.8|12892.7|12891.2|12892.8|12891.3|12887.1|12885.6|369
1689081900000|2023-07-11 13:25:00|12892.5|12891|12899.5|12898.6|12900|12898.6|12891.7|12890.2|374
1689082200000|2023-07-11 13:30:00|12899.6|12898.7|12903.9|12902.4|12905.8|12904.9|12899.5|12898.5|396
1689082500000|2023-07-11 13:35:00|12904|12902.5|12898.1|12896.6|12906|12904.5|12897.5|12896.5|416
1689082800000|2023-07-11 13:40:00|12898.4|12896.9|12900.4|12899.5|12902.6|12901.1|12897.6|12896.6|509
1689083100000|2023-07-11 13:45:00|12900.5|12899.6|12903.1|12901.6|12905.6|12904.7|12898.8|12897.9|426
1689083400000|2023-07-11 13:50:00|12903.5|12902|12905.6|12904.7|12909.7|12908.2|12903.5|12902|405
1689083700000|2023-07-11 13:55:00|12905.7|12904.8|12904.1|12903.2|12906|12905.1|12901.7|12900.8|399
1689084000000|2023-07-11 14:00:00|12904.3|12903.4|12902.2|12900.7|12905.7|12904.8|12901.2|12900.2|474
1689084300000|2023-07-11 14:05:00|12902|12900.5|12897.5|12896.6|12902.5|12901|12892|12891.1|476
1689084600000|2023-07-11 14:10:00|12897.4|12896.5|12900.3|12899.4|12901.7|12900.2|12893.1|12892.2|415
1689084900000|2023-07-11 14:15:00|12900.4|12899.5|12905|12903.5|12906|12904.5|12900.4|12899.5|315
1689085200000|2023-07-11 14:20:00|12905.1|12903.6|12910.7|12909.8|12911.3|12909.9|12905.1|12903.6|341
1689085500000|2023-07-11 14:25:00|12910.8|12909.9|12910.8|12909.9|12912.8|12911.9|12909|12908.1|369
1689085800000|2023-07-11 14:30:00|12911.1|12910.2|12907.8|12906.9|12912|12911.1|12906|12905.1|283
1689086100000|2023-07-11 14:35:00|12907.7|12906.8|12906|12904.5|12909.9|12909|12905.6|12904.5|233
1689086400000|2023-07-11 14:40:00|12906.7|12905.2|12906.7|12905.8|12908.9|12908|12904.8|12903.3|218
1689086700000|2023-07-11 14:45:00|12906.6|12905.7|12898.6|12897.7|12907|12906.1|12898|12897.1|243
1689087000000|2023-07-11 14:50:00|12898.7|12897.8|12893.9|12892.4|12899.5|12898.6|12893.1|12891.7|340
1689087300000|2023-07-11 14:55:00|12893.7|12892.2|12897.2|12896.3|12898.6|12897.7|12893.6|12892.1|432
1689087600000|2023-07-11 15:00:00|12897.3|12896.4|12899.5|12898.6|12900.2|12898.8|12895.5|12894|434
1689087900000|2023-07-11 15:05:00|12899.4|12898.5|12895.5|12894.6|12900.7|12899.2|12894.1|12893.2|250
1689088200000|2023-07-11 15:10:00|12895.4|12894.5|12898.6|12897.1|12899|12897.6|12891.6|12890.7|289
1689088500000|2023-07-11 15:15:00|12898.4|12896.9|12897|12895.5|12898.9|12897.7|12895.2|12893.7|251
1689088800000|2023-07-11 15:20:00|12896.9|12895.4|12891.5|12890.6|12898.2|12896.7|12891.3|12890.4|223
1689089100000|2023-07-11 15:25:00|12891.6|12890.7|12890.8|12889.9|12892.7|12891.2|12888.8|12887.9|273
1689089400000|2023-07-11 15:30:00|12890.7|12889.8|12894.2|12892.7|12895.3|12893.8|12889.3|12888.4|211
1689089700000|2023-07-11 15:35:00|12894.1|12892.6|12895.8|12894.9|12896.8|12895.9|12893.3|12891.8|197
1689090000000|2023-07-11 15:40:00|12895.7|12894.8|12894|12893.1|12895.7|12894.8|12891|12889.5|236
1689090300000|2023-07-11 15:45:00|12894.1|12893.2|12898.1|12896.6|12898.1|12896.6|12892.8|12891.9|260
1689090600000|2023-07-11 15:50:00|12898|12896.5|12899.6|12898.7|12900.4|12898.9|12896.1|12895.2|258
1689090900000|2023-07-11 15:55:00|12899.5|12898.6|12900.6|12899.1|12901|12899.5|12898|12897.1|197
1689091200000|2023-07-11 16:00:00|12900.5|12899|12900.9|12899.4|12901.1|12899.8|12899.7|12898.6|152
1689091500000|2023-07-11 16:05:00|12901|12899.5|12900.9|12899.4|12901.5|12900|12898.4|12896.9|188
1689091800000|2023-07-11 16:10:00|12900.8|12899.3|12901.1|12899.6|12901.4|12899.9|12898.8|12897.3|180
1689092100000|2023-07-11 16:15:00|12900.9|12899.4|12900.8|12899.3|12904.4|12902.9|12899.5|12898|276
1689092400000|2023-07-11 16:20:00|12901.1|12899.6|12900.2|12898.7|12901.2|12899.7|12899|12897.5|126
1689092700000|2023-07-11 16:25:00|12900.1|12898.6|12901|12899.5|12901.7|12900.2|12899.9|12898.4|140
1689093000000|2023-07-11 16:30:00|12901.1|12899.6|12903.1|12901.6|12903.9|12902.4|12900.4|12898.9|202
1689093300000|2023-07-11 16:35:00|12903.2|12901.7|12905.4|12903.9|12905.4|12903.9|12901.6|12900.1|164
1689093600000|2023-07-11 16:40:00|12905.3|12903.8|12908.4|12906.9|12908.5|12907|12904.9|12903.4|160
1689093900000|2023-07-11 16:45:00|12908.3|12906.8|12910.7|12909.8|12910.9|12909.9|12907.8|12906.3|149
1689094200000|2023-07-11 16:50:00|12910.5|12909.6|12911.9|12911|12912.6|12911.1|12910.1|12908.8|111
1689094500000|2023-07-11 16:55:00|12912|12911.1|12923.4|12921.9|12923.4|12921.9|12910.2|12909.3|370
1689094800000|2023-07-11 17:00:00|12923.3|12921.8|12925.2|12923.7|12929.4|12927.9|12922.2|12920.7|423
1689095100000|2023-07-11 17:05:00|12925.3|12923.8|12923.3|12921.8|12927.3|12925.8|12923.2|12921.7|163
1689095400000|2023-07-11 17:10:00|12922.9|12921.4|12922.4|12920.9|12924.1|12922.6|12921.3|12919.8|138
1689095700000|2023-07-11 17:15:00|12922.1|12920.6|12924.2|12922.7|12924.4|12922.9|12920.2|12918.7|143
1689096000000|2023-07-11 17:20:00|12923.6|12922.5|12923.4|12921.9|12926.9|12926|12923.1|12921.6|183
1689096300000|2023-07-11 17:25:00|12923.3|12921.8|12920.9|12920|12925|12923.5|12920.6|12919.1|170
1689096600000|2023-07-11 17:30:00|12921|12920.1|12922.2|12921.3|12922.9|12921.4|12919.8|12918.5|144
1689096900000|2023-07-11 17:35:00|12922.1|12921.2|12922.9|12922|12923.5|12922.1|12921.1|12920.2|117
1689097200000|2023-07-11 17:40:00|12923|12922.1|12923.8|12922.9|12924.2|12922.9|12922|12921.1|125
1689097500000|2023-07-11 17:45:00|12923.7|12922.8|12920|12919.1|12924.4|12922.9|12918|12917.1|160
1689097800000|2023-07-11 17:50:00|12919.9|12919|12919.3|12917.8|12921|12919.8|12919.1|12917.6|127
1689098100000|2023-07-11 17:55:00|12919.2|12917.7|12921|12920.1|12921|12920.1|12918.3|12916.8|87
1689098400000|2023-07-11 18:00:00|12921.1|12920.2|12924.4|12923.5|12926.5|12925.6|12921|12920.1|129
1689098700000|2023-07-11 18:05:00|12924.5|12923.6|12925|12924.1|12927.2|12926.3|12924.5|12923.6|77
1689099000000|2023-07-11 18:10:00|12924.9|12924|12923.1|12922.2|12925.1|12924.2|12923|12922.1|104
1689099300000|2023-07-11 18:15:00|12923|12922.1|12918.8|12917.3|12923|12922.1|12918.8|12917.3|114
1689099600000|2023-07-11 18:20:00|12918.7|12917.2|12916.5|12915.6|12918.7|12917.5|12916.1|12914.6|157
1689099900000|2023-07-11 18:25:00|12916.6|12915.7|12918.1|12917.2|12918.6|12917.7|12915.6|12914.3|135
1689100200000|2023-07-11 18:30:00|12918|12917.1|12917.8|12916.9|12918.5|12917.6|12916.2|12915.3|128
1689100500000|2023-07-11 18:35:00|12917.9|12917|12920.6|12919.1|12921.8|12920.3|12917.8|12916.8|141
1689100800000|2023-07-11 18:40:00|12920.5|12919|12925.3|12923.8|12926.3|12924.9|12920.5|12919|125
1689101100000|2023-07-11 18:45:00|12925|12924.1|12926.3|12925.4|12926.4|12925.5|12925|12924.1|98
1689101400000|2023-07-11 18:50:00|12926.2|12925.3|12926.3|12924.8|12926.5|12925.4|12924.7|12923.5|116
1689101700000|2023-07-11 18:55:00|12926.4|12924.9|12929.8|12928.3|12930.2|12928.7|12926.4|12924.9|376
1689102000000|2023-07-11 19:00:00|12930.1|12928.6|12929.8|12928.3|12930.2|12928.9|12927.8|12926.3|198
1689102300000|2023-07-11 19:05:00|12929.7|12928.2|12926.8|12925.3|12929.7|12928.2|12926.1|12924.6|129
1689102600000|2023-07-11 19:10:00|12926.9|12925.4|12927|12925.5|12927.9|12926.4|12926.7|12925.4|112
1689102900000|2023-07-11 19:15:00|12926.9|12925.4|12927.8|12926.9|12928.6|12927.1|12925.9|12924.6|153
1689103200000|2023-07-11 19:20:00|12927.7|12926.8|12928.8|12927.3|12929.4|12927.9|12927.6|12926.3|126
1689103500000|2023-07-11 19:25:00|12928.7|12927.2|12928.1|12926.6|12929|12927.5|12927.3|12925.8|152
1689103800000|2023-07-11 19:30:00|12928|12926.5|12926.1|12924.6|12928.2|12926.7|12926|12924.6|114
1689104100000|2023-07-11 19:35:00|12926.2|12924.7|12928.7|12927.8|12928.7|12927.8|12926.2|12924.7|130
1689104400000|2023-07-11 19:40:00|12928.6|12927.7|12927.6|12926.7|12929.3|12927.9|12927.4|12926.5|101
1689104700000|2023-07-11 19:45:00|12927.7|12926.8|12929.6|12928.1|12929.9|12928.8|12927.4|12926.5|101
1689105000000|2023-07-11 19:50:00|12929.2|12927.7|12928.2|12926.7|12929.7|12928.5|12927.9|12926.4|163
1689105300000|2023-07-11 19:55:00|12928.1|12926.6|12932.1|12930.6|12932.8|12931.3|12927.8|12926.3|147
1689105600000|2023-07-11 20:00:00|12932|12930.5|12934.7|12933.2|12934.7|12933.2|12931.9|12930.4|107
1689105900000|2023-07-11 20:05:00|12934.6|12933.1|12932.3|12930.8|12934.6|12933.1|12931.3|12929.8|87
1689106200000|2023-07-11 20:10:00|12932.4|12930.9|12931.4|12929.9|12932.6|12931.1|12930.9|12929.7|112
1689106500000|2023-07-11 20:15:00|12931.5|12930|12931.2|12929.7|12932.2|12930.7|12931.1|12929.6|60
1689106800000|2023-07-11 20:20:00|12931.1|12929.6|12930|12929.1|12931.2|12929.7|12930|12928.6|57
1689107100000|2023-07-11 20:25:00|12930.1|12929.2|12930.9|12929.4|12930.9|12929.4|12929.9|12928.5|65
1689107400000|2023-07-11 20:30:00|12930.8|12929.3|12931.4|12929.9|12932.2|12930.8|12930.8|12929.3|42
1689107700000|2023-07-11 20:35:00|12931.3|12929.8|12930.8|12929.3|12931.5|12930|12930.7|12929.2|49
1689108000000|2023-07-11 20:40:00|12930.9|12929.4|12931.1|12929.6|12931.3|12929.8|12930.2|12928.7|71
1689108300000|2023-07-11 20:45:00|12931|12929.5|12930|12928.5|12931.2|12929.9|12930|12928.5|86
1689108600000|2023-07-11 20:50:00|12929.9|12928.4|12931.7|12930.2|12932.3|12930.8|12929.7|12928.2|112
1689108900000|2023-07-11 20:55:00|12932.1|12929.7|12935.3|12930.1|12935.4|12930.6|12932.1|12929.3|259
1689109200000|2023-07-11 21:00:00|12935.5|12929.7|12938.3|12926.8|12938.3|12929.7|12935.5|12926.8|14
1689109500000|2023-07-11 21:05:00|12938.2|12926.7|12937.4|12926.9|12938.2|12927|12937.4|12926.5|10
1689109800000|2023-07-11 21:10:00|12937.5|12927|12937.9|12926|12937.9|12927.1|12936.9|12926|7
1689110100000|2023-07-11 21:15:00|12937.8|12925.9|12936.2|12926.3|12938.1|12926.4|12936.2|12925.8|47
1689110400000|2023-07-11 21:20:00|12935|12927.5|12935.5|12926.2|12936.6|12927.5|12934.9|12926.1|16
1689110700000|2023-07-11 21:25:00|12935.4|12926.4|12935.3|12927|12935.6|12927.6|12934.2|12926.3|17
1689111000000|2023-07-11 21:30:00|12935.2|12926.6|12935.1|12926.6|12935.3|12926.7|12935.1|12926.6|5
1689111300000|2023-07-11 21:35:00|12935|12926.5|12934|12926.6|12935|12926.7|12934|12926.5|10
1689111600000|2023-07-11 21:40:00|12934.1|12926.7|12936.9|12927|12936.9|12927.3|12934.1|12926.7|19
1689111900000|2023-07-11 21:45:00|12936.7|12926.9|12936.8|12928|12936.8|12928|12935.7|12926.7|27
1689112200000|2023-07-11 21:50:00|12936.7|12927.9|12936.2|12924.3|12936.8|12928|12936.1|12924.2|40
1689112500000|2023-07-11 21:55:00|12936.3|12924.4|12934.9|12928.2|12936.4|12928.4|12934|12924.1|85
1689112800000|2023-07-11 22:00:00|12934.5|12927.3|12932.3|12929.3|12935|12930.5|12931.9|12926|136
1689113100000|2023-07-11 22:05:00|12931.8|12929.7|12932.4|12929.7|12932.8|12930.4|12931.4|12929.4|78
1689113400000|2023-07-11 22:10:00|12932|12929.5|12931.5|12929.3|12932.5|12930.3|12931.1|12928.9|129
1689113700000|2023-07-11 22:15:00|12931.6|12929.4|12932.7|12930.4|12933.6|12931.6|12931.6|12929.4|166
1689114000000|2023-07-11 22:20:00|12932.8|12930.5|12932.1|12930.6|12932.8|12930.6|12931.6|12929.2|74
1689114300000|2023-07-11 22:25:00|12932.2|12930.7|12933.5|12931.2|12933.6|12931.9|12932.1|12930.6|51
1689114600000|2023-07-11 22:30:00|12933.6|12931.3|12933.3|12931.8|12934.1|12931.9|12933|12931|108
1689114900000|2023-07-11 22:35:00|12933.6|12931.4|12933.8|12932.3|12934|12932.4|12933.2|12931.1|62
1689115200000|2023-07-11 22:40:00|12933.7|12932.2|12933.5|12932|12933.9|12932.4|12933.5|12932|41
1689115500000|2023-07-11 22:45:00|12933.6|12932.1|12933.9|12932.4|12934|12932.5|12933.5|12932|35
1689115800000|2023-07-11 22:50:00|12934.1|12932|12937.9|12935.7|12938.6|12937.1|12933.7|12931.8|117
1689116100000|2023-07-11 22:55:00|12938|12935.9|12936.8|12935.3|12939.2|12937.7|12935.7|12933.9|97
1689116400000|2023-07-11 23:00:00|12937.9|12935.8|12938.7|12937.2|12938.9|12937.4|12937.2|12935.4|81
1689116700000|2023-07-11 23:05:00|12938.6|12937.1|12937.9|12936.4|12938.7|12937.2|12937.7|12935.9|46
1689117000000|2023-07-11 23:10:00|12938|12936.5|12937.2|12935.7|12938.1|12936.6|12936.9|12935.4|52
1689117300000|2023-07-11 23:15:00|12936.9|12936|12937.2|12935.7|12937.9|12936.4|12936.8|12935.6|41
1689117600000|2023-07-11 23:20:00|12937.3|12935.8|12940.2|12938.7|12940.3|12938.8|12937.1|12935.6|60
1689117900000|2023-07-11 23:25:00|12940.1|12938.6|12937.5|12936|12940.3|12938.8|12936.8|12935.5|36
1689118200000|2023-07-11 23:30:00|12937.6|12936.1|12937.6|12936.7|12937.9|12936.9|12936.8|12935.6|56
1689118500000|2023-07-11 23:35:00|12937.9|12936.4|12936.6|12935.7|12938.1|12936.9|12936.6|12935.4|30
1689118800000|2023-07-11 23:40:00|12936.8|12935.9|12938.8|12937.9|12938.9|12938|12936.7|12935.8|39
1689119100000|2023-07-11 23:45:00|12938.9|12938|12935.9|12934.4|12939.3|12938.1|12935.9|12934.4|107
1689119400000|2023-07-11 23:50:00|12935.8|12934.3|12935.6|12934.7|12936.2|12934.8|12934.9|12933.4|120
1689119700000|2023-07-11 23:55:00|12935.5|12934.6|12934.3|12933.4|12936.2|12934.7|12934.2|12933.1|120
1689120000000|2023-07-12 00:00:00|12934.4|12932.9|12935.8|12934.3|12936|12934.5|12932.7|12931.3|115
1689120300000|2023-07-12 00:05:00|12935.7|12934.2|12936.2|12934.7|12936.6|12935.3|12935.1|12933.6|112
1689120600000|2023-07-12 00:10:00|12936.3|12934.8|12935.4|12933.9|12936.9|12935.4|12932.8|12931.3|162
1689120900000|2023-07-12 00:15:00|12935.5|12934|12937.8|12936.3|12939.5|12938|12935.5|12934|165
1689121200000|2023-07-12 00:20:00|12937.7|12936.2|12937.7|12936.2|12940.5|12939|12937|12935.5|223
1689121500000|2023-07-12 00:25:00|12937.5|12936|12945.5|12944|12945.8|12944.3|12937.5|12936|208
1689121800000|2023-07-12 00:30:00|12945.6|12944.1|12947.5|12946|12949.6|12948.1|12944.4|12942.9|283
1689122100000|2023-07-12 00:35:00|12947.4|12945.9|12947.4|12945.9|12949|12947.5|12945.4|12943.9|279
1689122400000|2023-07-12 00:40:00|12947.3|12945.8|12949.4|12947.9|12954.2|12952.7|12947.3|12945.8|236
1689122700000|2023-07-12 00:45:00|12949.8|12948.3|12950.1|12948.6|12950.9|12949.4|12947.2|12945.7|232
1689123000000|2023-07-12 00:50:00|12949.9|12948.4|12947.6|12946.1|12951.2|12949.7|12946.4|12944.9|254
1689123300000|2023-07-12 00:55:00|12947.2|12945.7|12947.7|12946.2|12951.1|12949.6|12946|12944.5|230
1689123600000|2023-07-12 01:00:00|12947.6|12946.1|12953.4|12951.9|12956.1|12954.6|12946.6|12945.1|263
1689123900000|2023-07-12 01:05:00|12953.6|12952.1|12954.6|12953.1|12956|12954.5|12952|12950.5|155
1689124200000|2023-07-12 01:10:00|12954.5|12953|12959.7|12958.2|12959.8|12958.3|12954.2|12952.7|246
1689124500000|2023-07-12 01:15:00|12959.8|12958.3|12961.9|12960.4|12964|12962.5|12959.2|12957.7|235
1689124800000|2023-07-12 01:20:00|12962.1|12960.6|12964.7|12963.2|12965.8|12964.3|12960.8|12959.3|215
1689125100000|2023-07-12 01:25:00|12964.8|12963.3|12960.1|12958.6|12964.8|12963.3|12958.5|12957|227
1689125400000|2023-07-12 01:30:00|12960.5|12959|12957.4|12955.9|12961.1|12959.6|12956.5|12955|256
1689125700000|2023-07-12 01:35:00|12957.5|12956|12957.1|12955.6|12961.3|12959.8|12956.7|12955.2|232
1689126000000|2023-07-12 01:40:00|12957.6|12956.1|12964.1|12962.6|12964.1|12962.6|12956.9|12955.4|263
1689126300000|2023-07-12 01:45:00|12964|12962.5|12959.8|12958.3|12964.3|12962.8|12958.4|12956.9|230
1689126600000|2023-07-12 01:50:00|12959.9|12958.4|12959.8|12958.3|12960.6|12959.1|12957.2|12955.7|179
1689126900000|2023-07-12 01:55:00|12959.7|12958.2|12961.1|12959.6|12963.6|12962.1|12959.5|12958|180
1689127200000|2023-07-12 02:00:00|12961.2|12959.7|12962|12960.5|12965.1|12963.6|12961.1|12959.6|337
1689127500000|2023-07-12 02:05:00|12961.4|12959.9|12959.4|12957.9|12961.4|12959.9|12958.1|12956.6|268
1689127800000|2023-07-12 02:10:00|12959.3|12957.8|12960.4|12958.9|12960.8|12959.3|12957|12955.5|180
1689128100000|2023-07-12 02:15:00|12960.3|12958.8|12963|12961.5|12965.1|12963.6|12960.3|12958.8|226
1689128400000|2023-07-12 02:20:00|12963.1|12961.6|12968.2|12966.7|12970|12968.5|12963.1|12961.6|270
1689128700000|2023-07-12 02:25:00|12968.3|12966.8|12968|12966.5|12968.9|12967.4|12966.5|12965|222
1689129000000|2023-07-12 02:30:00|12968.1|12966.6|12968.4|12966.9|12970.4|12968.9|12967.1|12965.6|263
1689129300000|2023-07-12 02:35:00|12968.5|12967|12964.3|12962.8|12968.7|12967.2|12962.4|12960.9|258
1689129600000|2023-07-12 02:40:00|12964.2|12962.7|12963.3|12961.8|12964.8|12963.3|12961.7|12960.2|192
1689129900000|2023-07-12 02:45:00|12963.2|12961.7|12963|12962.1|12964.7|12963.2|12961.3|12959.8|150
1689130200000|2023-07-12 02:50:00|12963.1|12962.2|12963.2|12962.3|12963.8|12962.9|12962.4|12960.9|98
1689130500000|2023-07-12 02:55:00|12963.3|12962.4|12964.3|12963.4|12964.6|12963.7|12962.7|12961.8|150
1689130800000|2023-07-12 03:00:00|12964.2|12963.3|12959.9|12959|12964.7|12963.8|12959.8|12958.9|160
1689131100000|2023-07-12 03:05:00|12959.8|12958.9|12957.9|12956.4|12961.2|12960.3|12957.5|12956|167
1689131400000|2023-07-12 03:10:00|12958.2|12956.7|12959.8|12958.9|12959.8|12958.9|12957.7|12956.5|126
1689131700000|2023-07-12 03:15:00|12959.7|12958.8|12958.7|12957.8|12960.6|12959.1|12958.2|12956.7|126
1689132000000|2023-07-12 03:20:00|12958.8|12957.9|12959.8|12958.9|12960|12959.1|12957.8|12956.9|91
1689132300000|2023-07-12 03:25:00|12959.7|12958.8|12956.9|12956|12960.6|12959.7|12956.8|12955.9|111
1689132600000|2023-07-12 03:30:00|12957|12956.1|12959.9|12959|12960.1|12959.2|12956.8|12955.9|154
1689132900000|2023-07-12 03:35:00|12959.7|12958.8|12960|12958.5|12960.8|12959.5|12958.6|12957.4|169
1689133200000|2023-07-12 03:40:00|12960.5|12959|12959.2|12957.7|12963|12961.5|12958.8|12957.3|186
1689133500000|2023-07-12 03:45:00|12959.3|12957.8|12961.5|12960|12961.5|12960|12958.5|12957|102
1689133800000|2023-07-12 03:50:00|12961.9|12960.4|12962.1|12960.6|12962.2|12960.7|12960.2|12958.7|106
1689134100000|2023-07-12 03:55:00|12962.2|12960.7|12960.3|12958.8|12962.4|12960.9|12960.2|12958.7|142
1689134400000|2023-07-12 04:00:00|12960.1|12958.6|12959.6|12958.1|12960.2|12958.7|12957.1|12956.2|168
1689134700000|2023-07-12 04:05:00|12959.7|12958.2|12961.9|12960.4|12963.6|12962.1|12958.4|12956.9|167
1689135000000|2023-07-12 04:10:00|12962|12960.5|12960.9|12960|12962.4|12960.9|12960.7|12959.4|153
1689135300000|2023-07-12 04:15:00|12961|12960.1|12964.9|12963.4|12965.1|12963.6|12960.6|12959.7|109
1689135600000|2023-07-12 04:20:00|12964.8|12963.3|12962.5|12961|12964.8|12963.3|12962.1|12960.6|97
1689135900000|2023-07-12 04:25:00|12962.6|12961.1|12963.7|12962.8|12964.6|12963.1|12961.7|12960.6|98
1689136200000|2023-07-12 04:30:00|12964.3|12963.1|12964|12962.5|12966|12964.5|12963.9|12962.4|131
1689136500000|2023-07-12 04:35:00|12964.2|12962.7|12962.6|12961.7|12964.4|12962.9|12962.6|12961.4|132
1689136800000|2023-07-12 04:40:00|12962.7|12961.8|12965.3|12963.8|12965.3|12963.8|12962.6|12961.7|166
1689137100000|2023-07-12 04:45:00|12965.2|12963.7|12965|12963.5|12966.8|12965.3|12964.4|12962.9|176
1689137400000|2023-07-12 04:50:00|12964.9|12963.4|12965.8|12964.3|12966.3|12964.9|12964.7|12963.2|131
1689137700000|2023-07-12 04:55:00|12965.9|12964.4|12967|12966.1|12967.6|12966.7|12965.8|12964.3|162
1689138000000|2023-07-12 05:00:00|12967.1|12966.2|12965.9|12964.4|12967.5|12966.6|12965.7|12964.2|194
1689138300000|2023-07-12 05:05:00|12966|12964.5|12963|12961.5|12966.3|12964.8|12961.8|12960.3|108
1689138600000|2023-07-12 05:10:00|12962.7|12961.8|12963.9|12962.4|12965.8|12964.3|12962.7|12961.6|139
1689138900000|2023-07-12 05:15:00|12964|12962.5|12963.8|12962.9|12965.3|12963.8|12962.5|12961.6|135
1689139200000|2023-07-12 05:20:00|12963.9|12963|12958|12956.5|12964.1|12963|12956.4|12954.9|207
1689139500000|2023-07-12 05:25:00|12957.8|12956.3|12958.1|12956.6|12958.9|12957.4|12955.8|12954.3|233
1689139800000|2023-07-12 05:30:00|12958.2|12956.7|12956.4|12954.9|12958.6|12957.1|12954.6|12953.1|295
1689140100000|2023-07-12 05:35:00|12956.3|12954.8|12953.9|12952.4|12956.3|12954.8|12953.5|12952.2|177
1689140400000|2023-07-12 05:40:00|12953.8|12952.3|12959.1|12957.6|12959.2|12957.7|12952.7|12951.2|172
1689140700000|2023-07-12 05:45:00|12959|12957.5|12959.9|12959|12962.7|12961.2|12958.4|12956.9|174
1689141000000|2023-07-12 05:50:00|12959.8|12958.9|12956.9|12956|12959.8|12958.9|12954.8|12953.9|164
1689141300000|2023-07-12 05:55:00|12956.8|12955.9|12956|12954.5|12956.9|12955.9|12954.3|12952.9|222
1689141600000|2023-07-12 06:00:00|12956.1|12954.6|12957.9|12956.4|12960.9|12959.4|12955.9|12954.4|345
1689141900000|2023-07-12 06:05:00|12957.8|12956.3|12960.2|12959.3|12961.6|12960.7|12957.4|12956.1|288
1689142200000|2023-07-12 06:10:00|12959.8|12958.9|12960.7|12959.8|12962.8|12961.9|12959.3|12958.4|276
1689142500000|2023-07-12 06:15:00|12960.6|12959.7|12962.6|12961.7|12964.5|12963|12960.2|12959.3|236
1689142800000|2023-07-12 06:20:00|12962.5|12961.6|12964.2|12963.3|12964.4|12963.5|12960.5|12959|226
1689143100000|2023-07-12 06:25:00|12964|12963.1|12962.8|12961.9|12966.5|12965.6|12962.4|12961.5|209
1689143400000|2023-07-12 06:30:00|12962.7|12961.8|12964.6|12963.7|12965.4|12964.5|12961.8|12960.3|212
1689143700000|2023-07-12 06:35:00|12964.5|12963.6|12962.6|12961.1|12967.5|12966|12962.3|12960.8|243
1689144000000|2023-07-12 06:40:00|12962.5|12961|12955.2|12954.3|12962.9|12961.4|12955|12953.8|247
1689144300000|2023-07-12 06:45:00|12955.1|12954.2|12958.2|12957.3|12958.9|12958|12953.3|12951.8|247
1689144600000|2023-07-12 06:50:00|12957.9|12957|12956.6|12955.1|12957.9|12957|12953|12951.5|246
1689144900000|2023-07-12 06:55:00|12956.5|12955|12945.1|12943.6|12956.5|12955|12942.8|12941.3|377
1689145200000|2023-07-12 07:00:00|12944.6|12943.1|12951.4|12950.5|12952.1|12950.7|12943.4|12941.9|315
1689145500000|2023-07-12 07:05:00|12951.3|12950.4|12939.1|12937.6|12951.5|12950.4|12938.9|12937.4|293
1689145800000|2023-07-12 07:10:00|12939.2|12937.7|12947.2|12946.3|12947.8|12946.4|12939.1|12937.6|212
1689146100000|2023-07-12 07:15:00|12946.3|12945.4|12951.6|12950.1|12952.1|12951.2|12946.2|12945.3|236
1689146400000|2023-07-12 07:20:00|12951.7|12950.2|12950.1|12948.6|12952.9|12951.4|12949|12947.5|269
1689146700000|2023-07-12 07:25:00|12949.6|12948.1|12947.4|12945.9|12951.1|12949.6|12946.3|12944.8|312
1689147000000|2023-07-12 07:30:00|12947.3|12945.8|12942.1|12940.6|12947.6|12946.1|12942.1|12940.6|295
1689147300000|2023-07-12 07:35:00|12941.7|12940.2|12938.1|12936.6|12942|12940.5|12936.9|12935.4|291
1689147600000|2023-07-12 07:40:00|12937.7|12936.2|12941|12940.1|12944|12942.5|12936|12934.5|297
1689147900000|2023-07-12 07:45:00|12940.9|12940|12940.2|12939.3|12942.4|12941.5|12937.8|12936.7|267
1689148200000|2023-07-12 07:50:00|12940.4|12939.5|12941.7|12940.8|12942.7|12941.8|12937.7|12936.2|272
1689148500000|2023-07-12 07:55:00|12941.8|12940.9|12941.1|12939.6|12944.4|12942.9|12940.5|12939|232
1689148800000|2023-07-12 08:00:00|12941|12939.5|12935.9|12934.4|12941.6|12940.7|12933.9|12932.4|385
1689149100000|2023-07-12 08:05:00|12936|12934.5|12940.7|12939.8|12941.8|12940.9|12935.3|12933.8|273
1689149400000|2023-07-12 08:10:00|12940.6|12939.7|12943.7|12942.8|12943.8|12942.9|12939.7|12938.8|143
1689149700000|2023-07-12 08:15:00|12943.4|12942.5|12941.9|12940.4|12946|12945.1|12941.3|12939.8|198
1689150000000|2023-07-12 08:20:00|12941.8|12940.3|12936.8|12935.9|12942.3|12941.4|12936.7|12935.2|191
1689150300000|2023-07-12 08:25:00|12936.9|12936|12937.8|12936.9|12940|12938.8|12936.8|12935.7|222
1689150600000|2023-07-12 08:30:00|12937.9|12937|12940.2|12939.3|12941.3|12940.4|12936.1|12935.2|261
1689150900000|2023-07-12 08:35:00|12940.1|12939.2|12944.8|12943.9|12945.1|12944.2|12939.1|12938.2|233
1689151200000|2023-07-12 08:40:00|12944.9|12944|12939.2|12938.3|12945.1|12944.2|12939.1|12938.2|187
1689151500000|2023-07-12 08:45:00|12939.3|12938.4|12935|12934.1|12940.2|12939.3|12932.9|12932|203
1689151800000|2023-07-12 08:50:00|12934.9|12934|12940.1|12938.6|12941.2|12939.7|12934.7|12933.8|208
1689152100000|2023-07-12 08:55:00|12939.9|12938.4|12933.2|12931.7|12939.9|12938.6|12932.7|12931.6|243
1689152400000|2023-07-12 09:00:00|12932.8|12931.9|12927.8|12926.9|12936.1|12934.6|12926.9|12925.4|281
1689152700000|2023-07-12 09:05:00|12927.7|12926.8|12925.9|12924.4|12929.5|12928.6|12924|12922.5|250
1689153000000|2023-07-12 09:10:00|12925.6|12924.7|12926.7|12925.8|12927.5|12926.6|12924.8|12923.9|292
1689153300000|2023-07-12 09:15:00|12926.8|12925.9|12927.7|12926.8|12927.9|12927|12923.2|12921.7|247
1689153600000|2023-07-12 09:20:00|12927.8|12926.9|12931.3|12929.8|12932.9|12932|12927.7|12926.8|195
1689153900000|2023-07-12 09:25:00|12931.4|12929.9|12934.3|12932.8|12936.1|12934.6|12931|12929.5|215
1689154200000|2023-07-12 09:30:00|12934|12932.5|12931.1|12930.2|12935.2|12933.7|12930.2|12929.3|318
1689154500000|2023-07-12 09:35:00|12931.2|12930.3|12928.5|12927|12931.6|12930.7|12926.7|12925.8|188
1689154800000|2023-07-12 09:40:00|12928.4|12926.9|12926|12925.1|12928.9|12927.4|12924.4|12922.9|240
1689155100000|2023-07-12 09:45:00|12925.9|12925|12925.4|12923.9|12927.9|12927|12924.7|12923.6|157
1689155400000|2023-07-12 09:50:00|12925.3|12923.8|12926.9|12926|12928.8|12927.6|12925.1|12923.6|230
1689155700000|2023-07-12 09:55:00|12926.4|12925.5|12929.5|12928.6|12930.3|12929.3|12925.3|12924.4|251
1689156000000|2023-07-12 10:00:00|12929.4|12928.5|12926.6|12925.7|12929.7|12928.8|12925.7|12924.8|254
1689156300000|2023-07-12 10:05:00|12926.5|12925.6|12922.8|12921.9|12928.1|12927.2|12920.2|12919.3|279
1689156600000|2023-07-12 10:10:00|12922.9|12922|12921.9|12921|12922.9|12922|12919.4|12917.9|174
1689156900000|2023-07-12 10:15:00|12921.8|12920.9|12921.1|12920.2|12923.9|12923|12919.9|12919|165
1689157200000|2023-07-12 10:20:00|12921|12920.1|12924.1|12923.2|12924.5|12923.6|12918.7|12917.5|215
1689157500000|2023-07-12 10:25:00|12923.9|12923|12926.7|12925.8|12928|12927.1|12923.9|12923|167
1689157800000|2023-07-12 10:30:00|12926.5|12925.6|12925.6|12924.7|12927.8|12926.9|12924.6|12923.7|225
1689158100000|2023-07-12 10:35:00|12925.5|12924.6|12922|12920.5|12927.7|12926.8|12921.9|12920.4|226
1689158400000|2023-07-12 10:40:00|12921.9|12921|12923.8|12922.9|12925.8|12924.4|12920.4|12919.5|163
1689158700000|2023-07-12 10:45:00|12923.7|12922.8|12922.9|12922|12923.7|12922.8|12920.6|12919.7|209
1689159000000|2023-07-12 10:50:00|12922.8|12921.9|12924.7|12923.8|12926|12925.1|12922.8|12921.9|200
1689159300000|2023-07-12 10:55:00|12924.6|12923.7|12917.1|12915.6|12925.3|12924.2|12917|12915.5|137
1689159600000|2023-07-12 11:00:00|12917.3|12915.8|12921|12920.1|12924.8|12923.9|12915.8|12914.9|249
1689159900000|2023-07-12 11:05:00|12921.1|12920.2|12919.9|12919|12923.8|12922.9|12919.5|12918|250
1689160200000|2023-07-12 11:10:00|12920|12919.1|12920.6|12919.7|12923.1|12922.2|12919.4|12918.5|190
1689160500000|2023-07-12 11:15:00|12920.7|12919.8|12913.7|12912.8|12921.3|12920.4|12913.4|12912.1|162
1689160800000|2023-07-12 11:20:00|12913.8|12912.9|12915.3|12914.4|12916.5|12915.6|12913.7|12912.8|164
1689161100000|2023-07-12 11:25:00|12915.4|12914.5|12913.5|12912.6|12915.4|12914.5|12911.7|12910.8|154
1689161400000|2023-07-12 11:30:00|12913.6|12912.7|12911.5|12910.6|12917.7|12916.8|12911|12910.1|192
1689161700000|2023-07-12 11:35:00|12911.8|12910.9|12914.6|12913.7|12915.3|12914.4|12911.8|12910.9|267
1689162000000|2023-07-12 11:40:00|12914.7|12913.8|12914.7|12913.8|12916.9|12915.7|12913.4|12912.5|254
1689162300000|2023-07-12 11:45:00|12914.8|12913.9|12912.7|12911.8|12916|12915.1|12912.6|12911.7|164
1689162600000|2023-07-12 11:50:00|12912.6|12911.7|12909.3|12908.4|12912.7|12911.8|12906.8|12905.5|254
1689162900000|2023-07-12 11:55:00|12909|12908.1|12911.6|12910.7|12914.3|12913.4|12908.1|12907.2|315
1689163200000|2023-07-12 12:00:00|12912.1|12911.2|12909.5|12908.6|12915.7|12914.8|12909.4|12908.5|274
1689163500000|2023-07-12 12:05:00|12909.6|12908.7|12910.5|12909.6|12911|12910.1|12906.9|12906|241
1689163800000|2023-07-12 12:10:00|12910.4|12909.5|12908.5|12907.6|12911.8|12910.9|12905.2|12904.3|363
1689164100000|2023-07-12 12:15:00|12908.4|12907.5|12907.4|12906.5|12910|12908.8|12904.7|12903.8|356
1689164400000|2023-07-12 12:20:00|12907.7|12906.8|12914.3|12912.8|12914.8|12913.3|12905.5|12904|452
1689164700000|2023-07-12 12:25:00|12914.2|12912.7|12920.6|12909.6|12925.2|12916.8|12910.1|12907.7|681
1689165000000|2023-07-12 12:30:00|12920.4|12909.4|12951|12949.5|12970.9|12968.9|12920.4|12909.4|2087
1689165300000|2023-07-12 12:35:00|12951.1|12949.6|12968.3|12966.8|12977|12975.5|12950.8|12949.3|1464
1689165600000|2023-07-12 12:40:00|12968.2|12966.7|12958.7|12957.2|12970.6|12969.1|12955.4|12953.9|1230
1689165900000|2023-07-12 12:45:00|12958.4|12956.9|12956.7|12955.8|12965.4|12963.9|12954.6|12953.7|1047
1689166200000|2023-07-12 12:50:00|12956.5|12955.6|12943.3|12942.4|12962.1|12961.2|12939.4|12938.5|1051
1689166500000|2023-07-12 12:55:00|12944|12943.1|12948.5|12947.6|12953.8|12952.4|12942.8|12941.9|855
1689166800000|2023-07-12 13:00:00|12948.6|12947.7|12958.3|12957.4|12959.6|12958.7|12947|12946.1|882
1689167100000|2023-07-12 13:05:00|12958.2|12957.3|12969.5|12968|12973.7|12972.2|12957.6|12956.2|773
1689167400000|2023-07-12 13:10:00|12968.9|12967.4|12978.9|12977.4|12980.4|12978.9|12966.1|12964.6|726
1689167700000|2023-07-12 13:15:00|12978.8|12977.3|12986.2|12984.7|12986.4|12984.9|12974.6|12973.1|738
1689168000000|2023-07-12 13:20:00|12986.3|12984.8|12984.8|12983.3|12989.9|12988.4|12980.7|12979.2|587
1689168300000|2023-07-12 13:25:00|12984.7|12983.2|12990.4|12988.9|12990.4|12988.9|12978.3|12976.8|586
1689168600000|2023-07-12 13:30:00|12990.5|12989|12987|12986.1|12991.2|12989.8|12984.8|12983.3|739
1689168900000|2023-07-12 13:35:00|12987.8|12986.9|12991|12989.5|12993.2|12992|12985.9|12985|785
1689169200000|2023-07-12 13:40:00|12991.1|12989.6|12982.7|12981.2|12995.4|12994.2|12982.5|12981|760
1689169500000|2023-07-12 13:45:00|12982.4|12981.5|12988.8|12987.9|12990|12988.8|12980.9|12979.4|547
1689169800000|2023-07-12 13:50:00|12988.9|12988|12992.4|12991.5|12995.9|12995|12988.1|12987.2|584
1689170100000|2023-07-12 13:55:00|12992.5|12991.6|12992.2|12990.7|12993.9|12993|12989.9|12988.8|559
1689170400000|2023-07-12 14:00:00|12991.8|12990.3|12984.4|12982.9|12994|12992.5|12979.8|12978.3|793
1689170700000|2023-07-12 14:05:00|12984.3|12982.8|12989.9|12988.4|12990.3|12989.4|12980.2|12978.7|689
1689171000000|2023-07-12 14:10:00|12989.8|12988.3|12983.8|12982.9|12993.3|12991.8|12983.8|12982.4|565
1689171300000|2023-07-12 14:15:00|12983.9|12983|12989.8|12988.3|12993.1|12991.6|12980.4|12978.9|620
1689171600000|2023-07-12 14:20:00|12989.9|12988.4|12984.3|12983.4|12991.5|12990|12983.7|12982.6|578
1689171900000|2023-07-12 14:25:00|12984.5|12983.6|12983.2|12981.7|12985.1|12983.6|12978|12976.9|532
1689172200000|2023-07-12 14:30:00|12983.1|12982.2|12987.5|12986|12992.1|12990.8|12982.1|12980.9|585
1689172500000|2023-07-12 14:35:00|12988|12986.5|12996.1|12994.6|12999.2|12998.1|12987.8|12986.3|462
1689172800000|2023-07-12 14:40:00|12995.9|12994.4|12999.5|12998|12999.7|12998.7|12995.5|12994|440
1689173100000|2023-07-12 14:45:00|12999.4|12997.9|13000.1|12999.2|13000.8|12999.6|12997.3|12995.8|375
1689173400000|2023-07-12 14:50:00|13000.2|12999.3|12999.5|12998.6|13000.9|12999.7|12996.1|12995.2|473
1689173700000|2023-07-12 14:55:00|12999.6|12998.7|12997.2|12996.3|13001.3|13000.1|12993.8|12992.9|520
1689174000000|2023-07-12 15:00:00|12997.3|12996.4|12995|12993.5|12999.5|12998|12991.4|12989.9|561
1689174300000|2023-07-12 15:05:00|12994.9|12993.4|12989.4|12987.9|12995.7|12994.8|12988.6|12987.1|427
1689174600000|2023-07-12 15:10:00|12989.5|12988|12984.9|12983.4|12989.5|12988|12984.4|12982.9|329
1689174900000|2023-07-12 15:15:00|12985.3|12983.8|12990.7|12989.8|12992|12991.1|12984.9|12983.7|402
1689175200000|2023-07-12 15:20:00|12990.6|12989.7|12991|12990.1|12992.5|12991.6|12987.7|12986.8|324
1689175500000|2023-07-12 15:25:00|12990.9|12990|12996.6|12995.1|12997.4|12996.4|12990.5|12989.6|404
1689175800000|2023-07-12 15:30:00|12996.4|12995.5|12991.8|12990.9|12996.5|12995.5|12991.1|12990.2|396
1689176100000|2023-07-12 15:35:00|12991.9|12991|12992.1|12991.2|12996.9|12996|12991|12990.1|322
1689176400000|2023-07-12 15:40:00|12991.9|12991|12984.9|12983.4|12992.4|12991.1|12982.3|12980.8|420
1689176700000|2023-07-12 15:45:00|12984.8|12983.3|12996.9|12996|12997.3|12996.4|12983.1|12981.8|327
1689177000000|2023-07-12 15:50:00|12996.8|12995.9|12990.7|12989.8|12997|12996.1|12989.2|12987.7|322
1689177300000|2023-07-12 15:55:00|12990.6|12989.7|12991.1|12989.6|12992.7|12991.8|12988.2|12987.3|365
1689177600000|2023-07-12 16:00:00|12990.7|12989.8|12990.8|12989.9|12995.1|12994.2|12990|12988.6|335
1689177900000|2023-07-12 16:05:00|12990.6|12989.7|12990.9|12990|12991.4|12990.5|12986.6|12985.1|350
1689178200000|2023-07-12 16:10:00|12991|12990.1|12995|12994.1|12996.4|12995.5|12990.7|12989.8|352
1689178500000|2023-07-12 16:15:00|12994.9|12994|12991.2|12990.3|12996.4|12995|12989.6|12988.7|344
1689178800000|2023-07-12 16:20:00|12991.3|12990.4|12993.8|12992.9|12994.8|12993.9|12990.5|12989.6|291
1689179100000|2023-07-12 16:25:00|12993.9|12993|12992|12991.1|12994.6|12993.7|12989.5|12988.6|345
1689179400000|2023-07-12 16:30:00|12991.9|12991|12997.5|12996.6|12997.9|12997|12990.9|12990|373
1689179700000|2023-07-12 16:35:00|12997.6|12996.7|12997.7|12996.8|12998.7|12997.8|12994.1|12993.2|363
1689180000000|2023-07-12 16:40:00|12997.9|12997|12996.5|12995.6|12998.8|12997.9|12995.1|12994.2|282
1689180300000|2023-07-12 16:45:00|12996.3|12995.4|12998.8|12997.9|12999.2|12998.3|12993|12992.1|273
1689180600000|2023-07-12 16:50:00|12998.7|12997.8|12996.5|12995.6|12999.8|12998.9|12995.9|12995|226
1689180900000|2023-07-12 16:55:00|12996.6|12995.7|12996.7|12995.8|12996.9|12996|12995.2|12994.3|190
1689181200000|2023-07-12 17:00:00|12996.5|12995.6|12995.5|12994.6|12997|12996.1|12994.3|12993.4|223
1689181500000|2023-07-12 17:05:00|12995.4|12994.5|12991.1|12989.6|12995.6|12994.7|12991|12989.5|258
1689181800000|2023-07-12 17:10:00|12991.3|12989.8|12990.2|12989.3|12991.8|12990.9|12988.4|12986.9|322
1689182100000|2023-07-12 17:15:00|12990.3|12989.4|12991.3|12989.8|12994.7|12993.8|12990.2|12989.3|228
1689182400000|2023-07-12 17:20:00|12991.2|12989.7|12988.9|12988|12991.2|12990.3|12988.6|12987.7|228
1689182700000|2023-07-12 17:25:00|12988.8|12987.9|12988.1|12986.6|12991.8|12990.9|12986.8|12985.3|278
1689183000000|2023-07-12 17:30:00|12988.3|12986.8|12989.4|12987.9|12990.7|12989.2|12987.9|12986.4|249
1689183300000|2023-07-12 17:35:00|12989.5|12988|12983.7|12982.2|12989.5|12988|12983.5|12982|229
1689183600000|2023-07-12 17:40:00|12983.8|12982.3|12979.8|12978.3|12983.8|12982.3|12978.6|12977.1|182
1689183900000|2023-07-12 17:45:00|12980|12978.5|12978.2|12976.7|12980.3|12978.8|12978|12976.6|155
1689184200000|2023-07-12 17:50:00|12978.1|12976.6|12978.5|12977|12979.6|12978.1|12977.3|12975.8|173
1689184500000|2023-07-12 17:55:00|12978.4|12976.9|12981.4|12979.2|12981.4|12979.2|12978.2|12976.7|160
1689184800000|2023-07-12 18:00:00|12981.1|12979.6|12980.3|12978.8|12983.9|12982.4|12980.2|12978.7|262
1689185100000|2023-07-12 18:05:00|12980.2|12978.7|12980.8|12979.9|12981.7|12980.8|12979.7|12978.3|165
1689185400000|2023-07-12 18:10:00|12980.7|12979.8|12984.5|12983.6|12984.5|12983.6|12980.6|12979.7|163
1689185700000|2023-07-12 18:15:00|12984.6|12983.7|12985.6|12984.7|12987.1|12985.8|12984.6|12983.7|186
1689186000000|2023-07-12 18:20:00|12985.7|12984.8|12985.7|12984.8|12987.5|12986.6|12985.6|12984.7|173
1689186300000|2023-07-12 18:25:00|12985.8|12984.9|12986|12985.1|12986.8|12985.9|12984.5|12983.6|96
1689186600000|2023-07-12 18:30:00|12985.9|12985|12988.7|12987.8|12989|12988.1|12985.8|12984.9|149
1689186900000|2023-07-12 18:35:00|12988.8|12987.9|12992.6|12991.7|12993.1|12992.2|12988.8|12987.9|196
1689187200000|2023-07-12 18:40:00|12992.1|12990.6|12989.8|12988.9|12992.8|12991.3|12988.7|12987.4|218
1689187500000|2023-07-12 18:45:00|12989.7|12988.8|12990.8|12989.9|12990.9|12990|12988.5|12987.6|167
1689187800000|2023-07-12 18:50:00|12990.9|12990|12990.7|12989.8|12991.6|12990.7|12989.7|12988.3|151
1689188100000|2023-07-12 18:55:00|12990.3|12989.4|12994|12993.1|12994.4|12993.1|12990|12989.1|269
1689188400000|2023-07-12 19:00:00|12993.8|12992.3|12992.4|12990.9|12994.2|12992.7|12991.9|12990.4|254
1689188700000|2023-07-12 19:05:00|12992.3|12990.8|12992.3|12990.8|12993.3|12991.8|12990.9|12989.4|198
1689189000000|2023-07-12 19:10:00|12992.2|12990.7|12992.8|12991.3|12993.4|12991.9|12991.6|12990.1|208
1689189300000|2023-07-12 19:15:00|12992.7|12991.2|12992|12990.5|12993.6|12992.1|12991.8|12990.3|222
1689189600000|2023-07-12 19:20:00|12991.9|12990.4|12989.7|12988.2|12992|12990.5|12989.3|12987.8|239
1689189900000|2023-07-12 19:25:00|12989.8|12988.3|12990.8|12989.3|12991.1|12989.6|12988.6|12987.1|157
1689190200000|2023-07-12 19:30:00|12990.9|12989.4|12991.8|12990.3|12992.6|12991.1|12990.5|12989|181
1689190500000|2023-07-12 19:35:00|12991.9|12990.4|12991.3|12990.4|12993.3|12991.8|12991.3|12989.9|134
1689190800000|2023-07-12 19:40:00|12991.4|12990.5|12993|12992.1|12993.2|12992.3|12991|12990.1|104
1689191100000|2023-07-12 19:45:00|12992.9|12992|12993.5|12992|12994.5|12993.4|12992.3|12991.4|111
1689191400000|2023-07-12 19:50:00|12992.9|12991.4|12992.9|12991.4|12993.9|12992.4|12992.3|12991|150
1689191700000|2023-07-12 19:55:00|12992.8|12991.3|12993.9|12992.4|12994.1|12992.6|12991.6|12990.1|181
1689192000000|2023-07-12 20:00:00|12993.6|12992.1|12991.8|12990.3|12993.6|12992.2|12991.8|12990.3|126
1689192300000|2023-07-12 20:05:00|12991.7|12990.2|12992.6|12991.1|12993.6|12992.1|12991.7|12990.2|109
1689192600000|2023-07-12 20:10:00|12992.7|12991.2|12992.2|12990.7|12993.4|12991.9|12992.1|12990.6|78
1689192900000|2023-07-12 20:15:00|12992.1|12990.6|12992.1|12990.6|12992.6|12991.1|12991.7|12990.2|123
1689193200000|2023-07-12 20:20:00|12992.2|12990.7|12992|12991.1|12992.8|12991.4|12991.6|12990.1|58
1689193500000|2023-07-12 20:25:00|12992.1|12991.2|12993.7|12992.2|12993.7|12992.2|12991.9|12990.6|46
1689193800000|2023-07-12 20:30:00|12993.6|12992.1|12991.3|12989.8|12993.8|12992.3|12990.5|12989|106
1689194100000|2023-07-12 20:35:00|12991.4|12989.9|12989.6|12988.1|12991.4|12990.2|12989.5|12988|48
1689194400000|2023-07-12 20:40:00|12989.5|12988|12989.6|12988.1|12989.8|12988.3|12988.7|12987.2|53
1689194700000|2023-07-12 20:45:00|12989.5|12988|12990.6|12989.1|12990.9|12989.1|12989|12987.5|52
1689195000000|2023-07-12 20:50:00|12990.7|12989.2|12990|12988.5|12990.9|12989.3|12989.6|12988.1|55
1689195300000|2023-07-12 20:55:00|12990.9|12987.3|12990.6|12984.5|12991.5|12987.9|12989.9|12984.4|313
1689195600000|2023-07-12 21:00:00|12991.5|12984.3|12991.7|12979.8|12993.5|12984.3|12991.3|12979.4|29
1689195900000|2023-07-12 21:05:00|12991.3|12979.4|12992.3|12980.4|12992.7|12980.8|12990.9|12979|66
1689196200000|2023-07-12 21:10:00|12992.4|12980.5|12996|12984.1|12996.8|12984.9|12991.4|12979.5|90
1689196500000|2023-07-12 21:15:00|12996.1|12984.2|12995.6|12983.7|12996.4|12984.5|12993.3|12981.4|70
1689196800000|2023-07-12 21:20:00|12995.7|12983.8|12995.8|12983.9|12996.3|12984.4|12995.1|12983.2|28
1689197100000|2023-07-12 21:25:00|12995.7|12983.8|12996.6|12984.7|12997.1|12985.2|12995.7|12983.8|49
1689197400000|2023-07-12 21:30:00|12996.7|12984.8|12995.8|12983.9|12996.7|12984.8|12995.6|12983.7|21
1689197700000|2023-07-12 21:35:00|12995.9|12984|12991.5|12979.6|12995.9|12984|12990.8|12978.9|58
1689198000000|2023-07-12 21:40:00|12991.6|12979.7|12993.4|12981.5|12993.4|12981.5|12990.8|12978.9|15
1689198300000|2023-07-12 21:45:00|12993.5|12981.6|12994.7|12982.8|12994.7|12982.8|12992.5|12980.6|56
1689198600000|2023-07-12 21:50:00|12994.6|12982.7|12994.5|12982.6|12994.7|12982.8|12994.5|12982.6|6
1689198900000|2023-07-12 21:55:00|12994.6|12982.7|12992.8|12983.2|12995.2|12985.5|12991.7|12981.4|66
1689199200000|2023-07-12 22:00:00|12992.5|12983.7|12992.2|12988.4|12993.7|12988.4|12991.2|12981.4|183
1689199500000|2023-07-12 22:05:00|12991.7|12988.8|12992.5|12989.6|12992.7|12989.6|12991.5|12988|53
1689199800000|2023-07-12 22:10:00|12992.6|12988.9|12991.5|12988.4|12992.9|12990|12991.3|12987.8|94
1689200100000|2023-07-12 22:15:00|12991.4|12988.5|12991.4|12989|12992.6|12989.4|12990.6|12987.5|174
1689200400000|2023-07-12 22:20:00|12991.6|12988.7|12991.6|12988.9|12992.4|12989.7|12990.7|12987.5|201
1689200700000|2023-07-12 22:25:00|12991.4|12988.7|12991.6|12988.8|12991.8|12989.1|12991.2|12988.4|231
1689201000000|2023-07-12 22:30:00|12991.7|12988.9|12991.2|12989|12992.1|12989.6|12990.7|12988.6|121
1689201300000|2023-07-12 22:35:00|12991.9|12989.5|12993.4|12991|12993.5|12991.2|12991.8|12989.4|91
1689201600000|2023-07-12 22:40:00|12994|12991.2|12993.3|12990.5|12994.3|12991.7|12992.4|12990|118
1689201900000|2023-07-12 22:45:00|12993.4|12990.6|12993.1|12990.1|12994.3|12991.7|12992.5|12989.7|133
1689202200000|2023-07-12 22:50:00|12993|12990|12992.1|12989.9|12993.1|12990.4|12991.6|12989.3|146
1689202500000|2023-07-12 22:55:00|12992.2|12989.8|12993|12990.5|12993.3|12991.2|12991.8|12989.5|81
1689202800000|2023-07-12 23:00:00|12992.9|12990.6|12991.8|12990.3|12993.1|12991.2|12991.7|12989.5|94
1689203100000|2023-07-12 23:05:00|12991.7|12990.2|12992.6|12991.1|12992.7|12991.2|12991.6|12989.9|42
1689203400000|2023-07-12 23:10:00|12992.7|12991.2|12993|12990.9|12993.8|12992.3|12992.6|12990.9|91
1689203700000|2023-07-12 23:15:00|12992.8|12991.3|12993.5|12992|12993.9|12992.4|12992.6|12991.1|67
1689204000000|2023-07-12 23:20:00|12993.4|12991.9|12993.9|12992.4|12994.2|12992.7|12993.1|12991.6|74
1689204300000|2023-07-12 23:25:00|12994|12992.5|12993.8|12992.3|12994.7|12993.2|12993.7|12992.2|45
1689204600000|2023-07-12 23:30:00|12993.7|12992.2|12995.7|12994.2|12996.1|12994.6|12993|12991.5|52
1689204900000|2023-07-12 23:35:00|12995.8|12994.3|12996|12994.5|12996.2|12994.7|12995.7|12994.2|40
1689205200000|2023-07-12 23:40:00|12996.1|12994.6|12996.1|12994.6|12996.3|12994.8|12995.9|12994.4|38
1689205500000|2023-07-12 23:45:00|12996.2|12994.7|12996.8|12995.3|12997.2|12995.7|12996|12994.5|129
1689205800000|2023-07-12 23:50:00|12996.7|12995.2|12996.7|12995.2|12997.2|12995.7|12996.3|12995.1|83
1689206100000|2023-07-12 23:55:00|12996.6|12995.1|12996.8|12995.3|12997.1|12995.6|12995.7|12994.2|77
1689206400000|2023-07-13 00:00:00|12996.9|12995.4|12998.1|12996.6|12998.9|12997.4|12994.6|12993.1|173
1689206700000|2023-07-13 00:05:00|12997.9|12996.4|12998.7|12997.2|12999.9|12998.4|12997.4|12995.9|126
1689207000000|2023-07-13 00:10:00|12998.8|12997.3|12999.9|12998.4|13000.3|12998.8|12998|12996.5|128
1689207300000|2023-07-13 00:15:00|12999.8|12998.3|12999.8|12998.3|13001.1|12999.6|12999.1|12997.6|134
1689207600000|2023-07-13 00:20:00|12999.9|12998.4|13000.3|12999.4|13000.9|12999.9|12999.3|12998.2|152
1689207900000|2023-07-13 00:25:00|13000.4|12999.5|12995.7|12994.2|13000.4|12999.5|12995.7|12994.2|128
1689208200000|2023-07-13 00:30:00|12995.8|12994.3|12995.8|12994.3|12996.7|12995.2|12994.4|12992.9|180
1689208500000|2023-07-13 00:35:00|12995.9|12994.4|12998.7|12997.2|12999|12997.5|12995.5|12994|140
1689208800000|2023-07-13 00:40:00|12998.6|12997.1|12997.9|12996.4|12999|12997.5|12996.7|12995.2|129
1689209100000|2023-07-13 00:45:00|12998|12996.5|12994.2|12992.7|12998|12996.5|12993.6|12992.1|154
1689209400000|2023-07-13 00:50:00|12994|12992.5|12991.5|12990|12994.1|12993.1|12991.5|12990|250
1689209700000|2023-07-13 00:55:00|12991.8|12990.3|12992.2|12990.7|12993.4|12992.5|12991.5|12990|141
1689210000000|2023-07-13 01:00:00|12992.1|12990.6|12992.7|12991.8|12993.5|12992.6|12991.6|12990.5|201
1689210300000|2023-07-13 01:05:00|12992.9|12992|12995.7|12994.2|12996.5|12995.4|12991.6|12990.7|164
1689210600000|2023-07-13 01:10:00|12995.6|12994.1|12996.6|12995.1|12997.9|12996.4|12995.4|12993.9|175
1689210900000|2023-07-13 01:15:00|12996.4|12994.9|12991.8|12990.3|12996.6|12995.1|12990.9|12989.4|261
1689211200000|2023-07-13 01:20:00|12991.9|12990.4|12994.2|12993.3|12994.2|12993.3|12990|12988.5|197
1689211500000|2023-07-13 01:25:00|12994.3|12993.4|12997.6|12996.1|12999.1|12997.6|12993.7|12992.8|206
1689211800000|2023-07-13 01:30:00|12997.3|12995.8|12997|12995.5|12998.9|12997.4|12995.9|12994.4|248
1689212100000|2023-07-13 01:35:00|12997.5|12996|12998.2|12996.7|12999.2|12997.7|12996.2|12994.7|226
1689212400000|2023-07-13 01:40:00|12998.3|12996.8|12999.5|12998|13001.5|13000|12998.2|12996.7|176
1689212700000|2023-07-13 01:45:00|12999.6|12998.1|13000.6|12999.7|13001.4|12999.9|12999.1|12997.6|191
1689213000000|2023-07-13 01:50:00|13000.7|12999.8|13000.2|12998.7|13001.2|13000.3|12999.6|12998.7|143
1689213300000|2023-07-13 01:55:00|13000.1|12998.6|13003.7|13002.2|13003.9|13002.4|12999.7|12998.2|167
1689213600000|2023-07-13 02:00:00|13003.8|13002.3|12997.4|12995.9|13004|13002.5|12996.6|12995.1|244
1689213900000|2023-07-13 02:05:00|12997.3|12995.8|12999.4|12997.9|13001.1|12999.6|12997|12995.5|197
1689214200000|2023-07-13 02:10:00|12999.3|12997.8|13003.9|13002.4|13004.1|13002.9|12999.1|12997.6|210
1689214500000|2023-07-13 02:15:00|13004|13002.5|13003.9|13002.4|13008.6|13007.1|13002.8|13001.3|227
1689214800000|2023-07-13 02:20:00|13003.8|13002.3|13004.6|13003.1|13006.3|13004.8|13003.2|13001.7|217
1689215100000|2023-07-13 02:25:00|13004.5|13003|13006|13004.5|13006.3|13004.8|13003.1|13001.6|150
1689215400000|2023-07-13 02:30:00|13006.1|13004.6|13005.1|13003.6|13007|13005.5|13003.3|13001.8|219
1689215700000|2023-07-13 02:35:00|13005.2|13003.7|13007.3|13005.8|13008.3|13006.8|13005.1|13003.6|133
1689216000000|2023-07-13 02:40:00|13007.2|13005.7|13008.8|13007.3|13009.2|13007.7|13007|13005.5|147
1689216300000|2023-07-13 02:45:00|13008.7|13007.2|13014.1|13012.6|13014.7|13013.2|13007.9|13006.4|167
1689216600000|2023-07-13 02:50:00|13014|13012.5|13013.6|13012.7|13016.2|13014.7|13013.3|13011.8|142
1689216900000|2023-07-13 02:55:00|13013.7|13012.8|13014.3|13013.4|13015.2|13013.9|13012.9|13011.4|98
1689217200000|2023-07-13 03:00:00|13014.1|13013.2|13014.6|13013.1|13016.5|13015|13013.6|13012.1|146
1689217500000|2023-07-13 03:05:00|13014.5|13013|13012|13010.5|13015.4|13013.9|13011.7|13010.2|112
1689217800000|2023-07-13 03:10:00|13012.1|13010.6|13016.5|13015|13016.8|13015.3|13011.9|13010.4|135
1689218100000|2023-07-13 03:15:00|13016.6|13015.1|13013.4|13012.5|13016.9|13015.4|13013.3|13012.2|146
1689218400000|2023-07-13 03:20:00|13013.5|13012.6|13016.6|13015.1|13018.1|13016.6|13013.5|13012.3|132
1689218700000|2023-07-13 03:25:00|13016.5|13015|13016.6|13015.7|13017.2|13016.3|13015.4|13014.2|106
1689219000000|2023-07-13 03:30:00|13016.8|13015.9|13016.6|13015.7|13019.8|13018.3|13015.9|13015|123
1689219300000|2023-07-13 03:35:00|13016.5|13015.6|13015.3|13013.8|13017.3|13016.1|13014.7|13013.2|155
1689219600000|2023-07-13 03:40:00|13015.4|13013.9|13014.2|13012.7|13016.2|13014.7|13013.9|13012.4|130
1689219900000|2023-07-13 03:45:00|13014.3|13012.8|13010.7|13009.2|13016|13014.5|13010.6|13009.1|208
1689220200000|2023-07-13 03:50:00|13010.6|13009.1|13012.2|13010.7|13012.9|13011.4|13010.4|13008.9|200
1689220500000|2023-07-13 03:55:00|13012.3|13010.8|13012.6|13011.1|13013.6|13012.1|13011.8|13010.3|188
1689220800000|2023-07-13 04:00:00|13012.7|13011.2|13012.6|13011.1|13013.9|13012.4|13011.6|13010.1|125
1689221100000|2023-07-13 04:05:00|13012.7|13011.2|13011.7|13010.2|13012.7|13011.5|13011.1|13009.9|145
1689221400000|2023-07-13 04:10:00|13011.8|13010.3|13012.7|13011.2|13014.5|13013|13011.7|13010.2|145
1689221700000|2023-07-13 04:15:00|13012.6|13011.1|13012.5|13011|13012.6|13011.1|13010.4|13008.9|124
1689222000000|2023-07-13 04:20:00|13012.8|13011.3|13014.4|13012.9|13014.6|13013.1|13011.3|13010.1|144
1689222300000|2023-07-13 04:25:00|13014.6|13013.1|13014.7|13013.2|13015.5|13014.2|13013.2|13012.3|129
1689222600000|2023-07-13 04:30:00|13014.6|13013.1|13017|13015.5|13017.1|13015.6|13014.6|13013.1|119
1689222900000|2023-07-13 04:35:00|13017.1|13015.6|13017.2|13015.7|13018.6|13017.1|13016.1|13014.6|169
1689223200000|2023-07-13 04:40:00|13017.3|13015.8|13017.7|13016.2|13018.8|13017.3|13016.8|13015.3|163
1689223500000|2023-07-13 04:45:00|13017.6|13016.1|13014.8|13013.3|13017.6|13016.1|13014.6|13013.1|145
1689223800000|2023-07-13 04:50:00|13014.7|13013.2|13014.3|13012.8|13014.7|13013.2|13013.3|13011.8|164
1689224100000|2023-07-13 04:55:00|13014.2|13012.7|13006.9|13005.4|13014.3|13012.8|13006.2|13004.7|198
1689224400000|2023-07-13 05:00:00|13006.8|13005.3|13005.3|13003.8|13007.7|13006.2|13004.5|13003|200
1689224700000|2023-07-13 05:05:00|13005.2|13003.7|13005.5|13004|13007.5|13006|13004.2|13002.7|211
1689225000000|2023-07-13 05:10:00|13005.7|13004.2|13007.4|13005.9|13009.6|13008.4|13005.6|13004.1|209
1689225300000|2023-07-13 05:15:00|13007.5|13006|13007|13005.5|13007.8|13006.3|13006.4|13004.9|164
1689225600000|2023-07-13 05:20:00|13007.2|13005.7|13008.8|13007.3|13009.7|13008.2|13006.8|13005.3|173
1689225900000|2023-07-13 05:25:00|13008.7|13007.2|13005.6|13004.1|13009.9|13008.4|13005.6|13004.1|157
1689226200000|2023-07-13 05:30:00|13005.8|13004.3|13005.5|13004|13008.2|13006.7|13004.4|13002.9|196
1689226500000|2023-07-13 05:35:00|13005.4|13003.9|13008.2|13006.7|13008.6|13007.1|13005.4|13003.9|223
1689226800000|2023-07-13 05:40:00|13008.3|13006.8|13006.3|13004.8|13008.8|13007.3|13005.4|13003.9|152
1689227100000|2023-07-13 05:45:00|13006.4|13004.9|12997.1|12995.6|13006.7|13005.2|12996.4|12994.9|205
1689227400000|2023-07-13 05:50:00|12997.2|12995.7|12991|12989.5|12997.3|12995.8|12989.5|12988|265
1689227700000|2023-07-13 05:55:00|12990.9|12989.4|12993.1|12986.9|12993.6|12991.8|12988.7|12986.2|416
1689228000000|2023-07-13 06:00:00|12990.4|12982.6|12990.5|12989|13012.8|13009.3|12987.2|12981.5|1078
1689228300000|2023-07-13 06:05:00|12990.6|12989.1|12997.3|12995.8|12999.6|12998.1|12990.6|12989.1|553
1689228600000|2023-07-13 06:10:00|12997.4|12995.9|12999.5|12998|13001.7|13000.2|12994.6|12993.1|415
1689228900000|2023-07-13 06:15:00|12999.6|12998.1|13005|13004.1|13005.2|13004.2|12998.1|12997.2|326
1689229200000|2023-07-13 06:20:00|13004.9|13004|13008.9|13008|13009.2|13008|13004.9|13003.6|310
1689229500000|2023-07-13 06:25:00|13009|13008.1|13015.4|13014.5|13018.6|13017.1|13009|13008|389
1689229800000|2023-07-13 06:30:00|13016|13015.1|13010.1|13009.2|13016|13015.1|13005|13004.1|397
1689230100000|2023-07-13 06:35:00|13010.2|13009.3|13017.7|13016.2|13017.9|13016.4|13009.6|13008.7|372
1689230400000|2023-07-13 06:40:00|13017.6|13016.1|13010.8|13009.3|13017.9|13016.4|13010.5|13009.2|382
1689230700000|2023-07-13 06:45:00|13010.9|13009.4|13011.3|13009.8|13012|13010.5|13007.8|13006.3|339
1689231000000|2023-07-13 06:50:00|13011.5|13010|13008.5|13007.6|13014.2|13013.3|13007.4|13006.5|334
1689231300000|2023-07-13 06:55:00|13008.2|13007.3|13010.3|13009.4|13011.3|13010.4|13004.7|13003.8|390
1689231600000|2023-07-13 07:00:00|13010.2|13009.3|13017.2|13016.3|13017.3|13016.4|13006.2|13005.2|539
1689231900000|2023-07-13 07:05:00|13017.3|13016.4|13024.6|13023.7|13028.9|13027.4|13016.7|13015.2|478
1689232200000|2023-07-13 07:10:00|13024.5|13023.6|13030.9|13029.4|13031.1|13029.6|13024.5|13023.6|378
1689232500000|2023-07-13 07:15:00|13030.8|13029.3|13020.6|13019.7|13030.8|13029.3|13018.9|13018|309
1689232800000|2023-07-13 07:20:00|13020.7|13019.8|13008.3|13007.4|13021|13020.1|13005.3|13004.4|454
1689233100000|2023-07-13 07:25:00|13008.4|13007.5|13013.4|13012.5|13015.9|13015|13005.3|13004.4|451
1689233400000|2023-07-13 07:30:00|13013.3|13012.4|13014.4|13013.5|13015|13014.1|13007.5|13006.6|429
1689233700000|2023-07-13 07:35:00|13014.3|13013.4|13016.2|13015.3|13017.6|13016.7|13014.3|13013.4|438
1689234000000|2023-07-13 07:40:00|13016.1|13015.2|13018.5|13017|13023.7|13022.2|13016.1|13014.9|352
1689234300000|2023-07-13 07:45:00|13018.6|13017.1|13024.9|13023.4|13025.3|13023.8|13017.1|13015.6|411
1689234600000|2023-07-13 07:50:00|13024.7|13023.2|13022.8|13021.3|13025.3|13024.4|13018.5|13017|326
1689234900000|2023-07-13 07:55:00|13022.7|13021.2|13027.4|13025.9|13028.4|13026.9|13020.9|13019.4|361
1689235200000|2023-07-13 08:00:00|13027.2|13026.3|13038.9|13037.4|13039|13037.5|13026.8|13025.3|375
1689235500000|2023-07-13 08:05:00|13038.8|13037.3|13036.8|13035.3|13038.9|13037.4|13032.7|13031.8|268
1689235800000|2023-07-13 08:10:00|13036.7|13035.2|13043.6|13042.7|13045.1|13043.6|13036.7|13035.2|372
1689236100000|2023-07-13 08:15:00|13044.4|13043.5|13042.3|13040.8|13051.2|13049.7|13040.7|13039.2|388
1689236400000|2023-07-13 08:20:00|13042.2|13040.7|13044.5|13043.6|13045.3|13044|13040|13038.5|327
1689236700000|2023-07-13 08:25:00|13044.6|13043.7|13058.9|13057.4|13062.6|13061.1|13043.9|13043|531
1689237000000|2023-07-13 08:30:00|13058.8|13057.3|13057.2|13056.3|13059|13057.5|13050.3|13048.8|397
1689237300000|2023-07-13 08:35:00|13056.9|13056|13055.5|13054.6|13056.9|13056|13051.2|13050.3|361
1689237600000|2023-07-13 08:40:00|13055.4|13054.5|13057.7|13056.8|13058.8|13057.9|13053.6|13052.7|344
1689237900000|2023-07-13 08:45:00|13058|13057.1|13052.2|13051.3|13059.8|13058.9|13051.1|13050.1|381
1689238200000|2023-07-13 08:50:00|13052.3|13051.4|13044.5|13043|13052.9|13052|13043.8|13042.3|311
1689238500000|2023-07-13 08:55:00|13044.6|13043.1|13043.2|13042.3|13045.8|13044.9|13040.3|13039|330
1689238800000|2023-07-13 09:00:00|13043.3|13042.4|13041.5|13040.6|13044.4|13043.5|13038.5|13037.6|308
1689239100000|2023-07-13 09:05:00|13041.7|13040.8|13044.3|13042.8|13044.4|13042.9|13036.8|13035.9|317
1689239400000|2023-07-13 09:10:00|13043.5|13042.6|13045.3|13044.4|13048.3|13047.4|13043|13041.9|381
1689239700000|2023-07-13 09:15:00|13045.2|13044.3|13047.3|13046.4|13047.9|13047|13043.1|13042.2|267
1689240000000|2023-07-13 09:20:00|13047.2|13046.3|13048.9|13047.4|13051.6|13050.7|13047.2|13045.9|263
1689240300000|2023-07-13 09:25:00|13048.6|13047.1|13053.4|13052.5|13053.4|13052.5|13047.5|13046.4|343
1689240600000|2023-07-13 09:30:00|13053.3|13052.4|13053.4|13052.5|13054|13053.1|13049.5|13048.6|300
1689240900000|2023-07-13 09:35:00|13053.5|13052.6|13063|13061.5|13063.1|13061.6|13051.8|13050.3|258
1689241200000|2023-07-13 09:40:00|13062.7|13061.8|13079.2|13077.7|13080.3|13078.8|13060|13058.5|343
1689241500000|2023-07-13 09:45:00|13079.3|13077.8|13072.6|13071.7|13079.6|13078.1|13069.3|13068.4|315
1689241800000|2023-07-13 09:50:00|13072.7|13071.8|13068.3|13066.8|13073.3|13072.4|13065.8|13064.3|238
1689242100000|2023-07-13 09:55:00|13068.2|13066.7|13071.4|13070.5|13073.4|13072.5|13067.6|13066.4|220
1689242400000|2023-07-13 10:00:00|13071.5|13070.6|13067.7|13066.2|13071.5|13070.6|13066.7|13065.2|232
1689242700000|2023-07-13 10:05:00|13067.2|13065.7|13059.4|13057.9|13067.8|13066.6|13059.3|13057.8|251
1689243000000|2023-07-13 10:10:00|13058.7|13057.2|13061.6|13060.1|13061.6|13060.1|13056|13054.5|224
1689243300000|2023-07-13 10:15:00|13061.5|13060|13060.6|13059.7|13064.4|13063.5|13059.3|13058.1|217
1689243600000|2023-07-13 10:20:00|13060.7|13059.8|13062.3|13061.4|13064.7|13063.2|13059.8|13058.3|241
1689243900000|2023-07-13 10:25:00|13062.4|13061.5|13064|13063.1|13065.3|13064.4|13058.6|13057.7|206
1689244200000|2023-07-13 10:30:00|13064.3|13063.4|13060.9|13059.4|13068.9|13067.4|13060.8|13059.3|295
1689244500000|2023-07-13 10:35:00|13061|13059.5|13056.4|13054.9|13061|13059.5|13056.4|13054.9|270
1689244800000|2023-07-13 10:40:00|13057.2|13055.7|13060.4|13059.5|13062.8|13061.3|13056.8|13055.7|285
1689245100000|2023-07-13 10:45:00|13060.2|13059.3|13063.8|13062.3|13066.8|13065.3|13059.7|13058.5|155
1689245400000|2023-07-13 10:50:00|13064|13062.5|13064.9|13063.4|13065.4|13064.5|13061.1|13060.2|228
1689245700000|2023-07-13 10:55:00|13064.8|13063.3|13067.6|13066.1|13067.7|13066.2|13063|13061.5|281
1689246000000|2023-07-13 11:00:00|13067.9|13066.4|13074.1|13073.2|13074.1|13073.2|13067.1|13066.2|264
1689246300000|2023-07-13 11:05:00|13074|13073.1|13073|13071.5|13075|13074.1|13069.2|13068.3|224
1689246600000|2023-07-13 11:10:00|13072.9|13071.4|13069.7|13068.2|13073.1|13071.8|13067|13065.5|240
1689246900000|2023-07-13 11:15:00|13069.8|13068.3|13066.8|13065.9|13069.8|13068.3|13065|13064.1|242
1689247200000|2023-07-13 11:20:00|13066.9|13066|13067.4|13065.9|13067.8|13066.3|13065|13064.1|190
1689247500000|2023-07-13 11:25:00|13067.1|13065.6|13065.5|13064|13067.1|13066.2|13063.7|13062.2|200
1689247800000|2023-07-13 11:30:00|13065.2|13064.3|13069.8|13068.3|13071.4|13069.9|13065.2|13064.3|271
1689248100000|2023-07-13 11:35:00|13069.7|13068.2|13072.9|13071.4|13075.1|13073.6|13069.7|13068.2|226
1689248400000|2023-07-13 11:40:00|13073|13071.5|13070.2|13069.3|13074.4|13072.9|13069.6|13068.7|217
1689248700000|2023-07-13 11:45:00|13070.3|13069.4|13063.6|13062.1|13071.3|13070.4|13062.7|13061.6|297
1689249000000|2023-07-13 11:50:00|13063.5|13062|13060.9|13059.4|13063.9|13062.7|13059.6|13058.1|213
1689249300000|2023-07-13 11:55:00|13060.8|13059.3|13063.4|13061.9|13064.9|13063.4|13060.5|13059|236
1689249600000|2023-07-13 12:00:00|13063.1|13062.2|13068.1|13066.6|13069.6|13068.1|13061.2|13059.7|397
1689249900000|2023-07-13 12:05:00|13068.3|13066.8|13071.8|13070.3|13072.9|13071.4|13068|13066.5|299
1689250200000|2023-07-13 12:10:00|13071.9|13070.4|13067.5|13066|13073.2|13072.3|13066.9|13065.4|332
1689250500000|2023-07-13 12:15:00|13067.6|13066.1|13073.7|13072.2|13073.7|13072.2|13066.4|13065.2|335
1689250800000|2023-07-13 12:20:00|13072.7|13071.2|13072.1|13070.6|13073.6|13072.1|13069|13067.5|537
1689251100000|2023-07-13 12:25:00|13072.2|13070.7|13071.8|13060.8|13072.2|13070.7|13062.1|13060.2|577
1689251400000|2023-07-13 12:30:00|13069.7|13058.7|13053.6|13052.1|13075.6|13070.6|13053.1|13051.6|1508
1689251700000|2023-07-13 12:35:00|13053.4|13051.9|13055|13053.5|13059.8|13058.3|13045.9|13044.4|1019
1689252000000|2023-07-13 12:40:00|13054.9|13053.4|13066.9|13065.4|13070|13068.5|13053.2|13051.7|799
1689252300000|2023-07-13 12:45:00|13066.7|13065.8|13065.8|13064.9|13072.1|13070.9|13064.2|13062.7|598
1689252600000|2023-07-13 12:50:00|13065.7|13064.8|13067.7|13066.2|13068.7|13067.2|13061.1|13060.2|516
1689252900000|2023-07-13 12:55:00|13067.9|13066.4|13084.2|13082.7|13084.7|13083.2|13066.5|13065.6|554
1689253200000|2023-07-13 13:00:00|13084.3|13082.8|13093.2|13091.7|13094.2|13092.7|13079.3|13078.4|757
1689253500000|2023-07-13 13:05:00|13093.1|13091.6|13089.8|13088.3|13094.2|13092.7|13087.1|13085.6|496
1689253800000|2023-07-13 13:10:00|13089.7|13088.2|13096.1|13094.6|13096.8|13095.7|13086.3|13085.4|496
1689254100000|2023-07-13 13:15:00|13096.2|13094.7|13100.1|13099.2|13100.5|13099.6|13090.1|13089.2|509
1689254400000|2023-07-13 13:20:00|13099.8|13098.9|13096.4|13095.5|13101.9|13100.4|13092.3|13090.8|522
1689254700000|2023-07-13 13:25:00|13096.3|13095.4|13091.8|13090.9|13096.4|13095.5|13090.8|13089.9|465
1689255000000|2023-07-13 13:30:00|13092.2|13091.3|13097.6|13096.7|13098.3|13097.4|13091.5|13090.4|601
1689255300000|2023-07-13 13:35:00|13097.5|13096.6|13101.2|13099.7|13101.7|13100.3|13097.4|13096.5|569
1689255600000|2023-07-13 13:40:00|13101.3|13099.8|13106.7|13105.8|13107.8|13106.8|13099.5|13098|441
1689255900000|2023-07-13 13:45:00|13106.8|13105.9|13101|13100.1|13108.8|13107.8|13100.9|13100|514
1689256200000|2023-07-13 13:50:00|13100.8|13099.9|13109.5|13108.6|13109.7|13108.8|13097.8|13096.9|466
1689256500000|2023-07-13 13:55:00|13109.4|13108.5|13109.6|13108.7|13111.7|13110.8|13104.8|13103.9|448
1689256800000|2023-07-13 14:00:00|13109.8|13108.9|13104.3|13103.4|13109.8|13108.9|13100.9|13100|569
1689257100000|2023-07-13 14:05:00|13104.6|13103.7|13103.5|13102.6|13105.6|13104.7|13098.7|13097.8|450
1689257400000|2023-07-13 14:10:00|13103.6|13102.7|13100.8|13099.9|13103.6|13102.7|13096.3|13095.4|394
1689257700000|2023-07-13 14:15:00|13101.1|13100.2|13094.8|13093.9|13101.3|13100.4|13094.5|13093.6|414
1689258000000|2023-07-13 14:20:00|13094.9|13094|13092.2|13091.3|13095.7|13094.8|13091.2|13090.3|333
1689258300000|2023-07-13 14:25:00|13091.9|13091|13093.1|13091.6|13095.8|13094.9|13091.5|13090.6|383
1689258600000|2023-07-13 14:30:00|13092.8|13091.9|13102.9|13102|13102.9|13102|13092.4|13091.5|511
1689258900000|2023-07-13 14:35:00|13103.1|13102.2|13106|13104.5|13106.9|13105.9|13102.2|13100.9|418
1689259200000|2023-07-13 14:40:00|13106.1|13104.6|13104.8|13103.9|13107.1|13105.8|13102.7|13101.8|273
1689259500000|2023-07-13 14:45:00|13104.2|13103.3|13106.1|13104.6|13106.8|13105.9|13096|13094.5|473
1689259800000|2023-07-13 14:50:00|13106|13104.5|13110.9|13109.4|13113|13112.1|13105.8|13104.3|421
1689260100000|2023-07-13 14:55:00|13110.8|13109.3|13115.1|13113.6|13115.1|13113.6|13108.4|13106.9|463
1689260400000|2023-07-13 15:00:00|13114.9|13114|13111.9|13110.4|13114.9|13114|13109.2|13107.7|509
1689260700000|2023-07-13 15:05:00|13112|13110.5|13107.2|13106.3|13112|13110.5|13103.9|13102.4|431
1689261000000|2023-07-13 15:10:00|13107|13106.1|13105.7|13104.2|13108.8|13107.9|13103.7|13102.2|357
1689261300000|2023-07-13 15:15:00|13105.9|13104.4|13104.7|13103.2|13108.4|13106.9|13104.6|13103.1|335
1689261600000|2023-07-13 15:20:00|13104.6|13103.1|13107.6|13106.1|13108.9|13107.4|13103.8|13102.5|260
1689261900000|2023-07-13 15:25:00|13107.5|13106|13098.6|13097.1|13108.4|13106.9|13098.1|13096.6|353
1689262200000|2023-07-13 15:30:00|13098.4|13097.5|13101.5|13100|13102.6|13101.7|13093.8|13092.3|302
1689262500000|2023-07-13 15:35:00|13101.4|13099.9|13100.5|13099|13102.9|13102|13099.6|13098.1|289
1689262800000|2023-07-13 15:40:00|13100.4|13098.9|13098|13097.1|13100.5|13099|13092.9|13091.7|270
1689263100000|2023-07-13 15:45:00|13097.7|13096.8|13095.4|13094.5|13098.5|13097.6|13094.4|13092.9|234
1689263400000|2023-07-13 15:50:00|13095.7|13094.8|13089.6|13088.1|13095.7|13094.8|13088.7|13087.8|260
1689263700000|2023-07-13 15:55:00|13089.5|13088|13096.1|13095.2|13096.1|13095.2|13089.5|13088|204
1689264000000|2023-07-13 16:00:00|13096|13095.1|13099.3|13098.4|13100.6|13099.7|13094.3|13093.4|288
1689264300000|2023-07-13 16:05:00|13099.2|13098.3|13105.9|13105|13107.4|13106.3|13099|13098.1|254
1689264600000|2023-07-13 16:10:00|13105.8|13104.9|13108.3|13107.4|13110.3|13109.2|13104.2|13103.3|241
1689264900000|2023-07-13 16:15:00|13108.2|13107.3|13108.4|13107.5|13111.3|13110.4|13107.2|13106.3|172
1689265200000|2023-07-13 16:20:00|13108.3|13107.4|13106.4|13105.5|13108.4|13107.5|13104.2|13103.3|247
1689265500000|2023-07-13 16:25:00|13106.7|13105.8|13108.4|13107.5|13110.3|13109.4|13106.2|13105.3|222
1689265800000|2023-07-13 16:30:00|13108.1|13107.2|13112.5|13111.6|13112.7|13111.8|13107.8|13106.9|258
1689266100000|2023-07-13 16:35:00|13112.2|13111.3|13107|13106.1|13112.5|13111.6|13106.5|13105.6|234
1689266400000|2023-07-13 16:40:00|13107.1|13106.2|13109.5|13108.6|13110|13109.1|13107.1|13106.2|244
1689266700000|2023-07-13 16:45:00|13109.6|13108.7|13113.3|13112.4|13113.7|13112.8|13109.3|13108.4|215
1689267000000|2023-07-13 16:50:00|13113.9|13113|13113.1|13112.2|13114.4|13113.5|13112|13111.1|151
1689267300000|2023-07-13 16:55:00|13113|13112.1|13114.4|13113.5|13116.5|13115.6|13112.2|13111.3|199
1689267600000|2023-07-13 17:00:00|13114.3|13113.4|13115.3|13114.4|13116|13114.5|13109.6|13108.7|332
1689267900000|2023-07-13 17:05:00|13115.4|13114.5|13111.8|13110.9|13116.7|13115.8|13110.8|13109.9|207
1689268200000|2023-07-13 17:10:00|13111.9|13111|13112.9|13112|13112.9|13112|13110.5|13109.6|153
1689268500000|2023-07-13 17:15:00|13113.9|13113|13117|13116.1|13117.7|13116.8|13113.9|13113|139
1689268800000|2023-07-13 17:20:00|13117.2|13116.3|13116.2|13115.3|13118.7|13117.8|13115.5|13114.6|114
1689269100000|2023-07-13 17:25:00|13116.4|13115.5|13115.8|13114.9|13117.6|13116.7|13114.5|13113.6|126
1689269400000|2023-07-13 17:30:00|13115.7|13114.8|13115.7|13114.8|13116.5|13115.6|13113.9|13113|119
1689269700000|2023-07-13 17:35:00|13115.8|13114.9|13118.9|13118|13118.9|13118|13114.9|13114|126
1689270000000|2023-07-13 17:40:00|13118.8|13117.9|13120.9|13120|13122|13121.1|13117.6|13116.7|141
1689270300000|2023-07-13 17:45:00|13121.8|13120.9|13120|13119.1|13124|13123.1|13119.7|13118.8|156
1689270600000|2023-07-13 17:50:00|13119.9|13119|13122.5|13121.6|13122.5|13121.6|13119.8|13118.9|127
1689270900000|2023-07-13 17:55:00|13122.4|13121.5|13122|13120.5|13122.6|13121.7|13120.7|13119.7|148
1689271200000|2023-07-13 18:00:00|13122.1|13120.6|13123.9|13123|13123.9|13123|13119.6|13118.7|184
1689271500000|2023-07-13 18:05:00|13123.8|13122.9|13124.8|13123.9|13125.3|13124.4|13123.4|13122.5|129
1689271800000|2023-07-13 18:10:00|13124.7|13123.8|13123.4|13122.5|13128.1|13127.2|13123.4|13122.5|154
1689272100000|2023-07-13 18:15:00|13123|13122.1|13123.6|13122.7|13126.1|13125.2|13122.7|13121.8|145
1689272400000|2023-07-13 18:20:00|13123.4|13122.5|13124.7|13123.8|13125.3|13124.4|13122.7|13121.8|148
1689272700000|2023-07-13 18:25:00|13124.6|13123.7|13121.7|13120.8|13124.6|13123.7|13118.8|13117.9|199
1689273000000|2023-07-13 18:30:00|13121.6|13120.7|13123.3|13122.4|13123.3|13122.4|13120.4|13119.5|139
1689273300000|2023-07-13 18:35:00|13123.4|13122.5|13124.9|13124|13126.9|13126|13123.3|13122.4|206
1689273600000|2023-07-13 18:40:00|13124.8|13123.9|13127|13126.1|13127.4|13126.5|13123.2|13122.3|184
1689273900000|2023-07-13 18:45:00|13127.1|13126.2|13127.9|13127|13129.1|13127.8|13126.4|13125.5|159
1689274200000|2023-07-13 18:50:00|13128.1|13127.2|13129.4|13128.5|13129.4|13128.5|13126.8|13125.9|152
1689274500000|2023-07-13 18:55:00|13129.5|13128.6|13132.1|13131.2|13133|13132.1|13129.4|13128.2|172
1689274800000|2023-07-13 19:00:00|13132|13131.1|13130.8|13129.9|13132|13131.1|13128.9|13127.9|206
1689275100000|2023-07-13 19:05:00|13130.7|13129.8|13129.1|13128.2|13131.9|13130.8|13129.1|13128.2|159
1689275400000|2023-07-13 19:10:00|13129|13128.1|13132.5|13131.6|13132.9|13131.6|13128.8|13127.9|201
1689275700000|2023-07-13 19:15:00|13132.6|13131.7|13133.4|13131.9|13133.6|13132.1|13132|13130.5|149
1689276000000|2023-07-13 19:20:00|13133.5|13132|13138.6|13137.7|13141.9|13140.4|13133.4|13131.9|289
1689276300000|2023-07-13 19:25:00|13138.5|13137.6|13137.8|13136.3|13139.9|13138.4|13137.6|13136.1|119
1689276600000|2023-07-13 19:30:00|13138.2|13136.7|13136|13135.1|13139.2|13138.3|13135.8|13134.3|130
1689276900000|2023-07-13 19:35:00|13136.2|13135.3|13134.6|13133.1|13136.6|13135.3|13134.6|13133.1|125
1689277200000|2023-07-13 19:40:00|13134.3|13132.8|13135.8|13134.9|13136.8|13135.9|13133.4|13132.2|129
1689277500000|2023-07-13 19:45:00|13135.7|13134.8|13135.3|13134.4|13137.6|13136.7|13135.3|13134.4|140
1689277800000|2023-07-13 19:50:00|13135.4|13134.5|13133.6|13132.7|13135.7|13134.8|13133.4|13132.5|132
1689278100000|2023-07-13 19:55:00|13133.8|13132.9|13133.4|13132.5|13134.2|13133.3|13132.4|13131.5|158
1689278400000|2023-07-13 20:00:00|13133.1|13132.2|13132.6|13131.7|13134.2|13133.3|13131.4|13130.5|123
1689278700000|2023-07-13 20:05:00|13132.8|13131.9|13132.9|13132|13133.6|13132.7|13132.3|13131.4|72
1689279000000|2023-07-13 20:10:00|13133|13132.1|13135.7|13134.8|13136.1|13134.8|13132.9|13132|122
1689279300000|2023-07-13 20:15:00|13135.6|13134.7|13135.9|13135|13136.7|13135.8|13135.5|13134.6|64
1689279600000|2023-07-13 20:20:00|13135.8|13134.9|13134.7|13133.8|13135.9|13135|13134.6|13133.5|32
1689279900000|2023-07-13 20:25:00|13134.8|13133.9|13134.6|13133.7|13135.4|13134.4|13134.4|13133.4|26
1689280200000|2023-07-13 20:30:00|13134.7|13133.8|13134.5|13133.6|13135|13133.8|13134.1|13133.2|43
1689280500000|2023-07-13 20:35:00|13134.6|13133.7|13135.2|13134.3|13135.7|13134.8|13134.5|13133.6|46
1689280800000|2023-07-13 20:40:00|13135.3|13134.4|13134.7|13133.2|13135.8|13134.5|13133.9|13132.8|68
1689281100000|2023-07-13 20:45:00|13134.8|13133.3|13135.1|13133.6|13135.1|13133.8|13134.4|13133|51
1689281400000|2023-07-13 20:50:00|13135.2|13133.7|13135.9|13134.4|13136.1|13134.6|13134.8|13133.3|66
1689281700000|2023-07-13 20:55:00|13136.9|13133.6|13138.6|13132.7|13138.8|13134.6|13136.3|13132.5|231
1689282000000|2023-07-13 21:00:00|13140.7|13128.8|13134.2|13122.3|13141|13129.1|13133.8|13121.9|59
1689282300000|2023-07-13 21:05:00|13134.3|13122.4|13137.5|13125.6|13137.5|13125.6|13129.3|13117.4|85
1689282600000|2023-07-13 21:10:00|13137.6|13125.7|13137.8|13125.9|13142|13130.1|13133.8|13121.9|56
1689282900000|2023-07-13 21:15:00|13137.7|13125.8|13137.8|13125.9|13144.6|13132.7|13136.4|13124.5|79
1689283200000|2023-07-13 21:20:00|13137.7|13125.8|13138.6|13126.7|13139|13127.1|13132.2|13120.3|40
1689283500000|2023-07-13 21:25:00|13138.7|13126.8|13143.2|13131.3|13145.8|13133.9|13138.7|13126.8|74
1689283800000|2023-07-13 21:30:00|13143.1|13131.2|13140.6|13128.7|13143.1|13131.2|13139.3|13127.4|36
1689284100000|2023-07-13 21:35:00|13140.5|13128.6|13131.4|13119.5|13143.1|13131.2|13130|13118.1|74
1689284400000|2023-07-13 21:40:00|13131.5|13119.6|13133|13121.1|13133|13121.1|13131.4|13119.5|48
1689284700000|2023-07-13 21:45:00|13135.8|13123.9|13135.7|13123.8|13139.6|13127.7|13133.2|13121.3|299
1689285000000|2023-07-13 21:50:00|13135.8|13123.9|13134.8|13122.9|13139.7|13127.8|13134.2|13122.3|237
1689285300000|2023-07-13 21:55:00|13134.9|13123|13136.4|13128.3|13139.3|13128.3|13133.8|13121.9|399
1689285600000|2023-07-13 22:00:00|13135.8|13128.4|13135.1|13128.2|13138.4|13129.7|13133.3|13124.1|162
1689285900000|2023-07-13 22:05:00|13134.7|13128.7|13135.7|13131.3|13135.7|13131.6|13133.6|13128.7|54
1689286200000|2023-07-13 22:10:00|13135.6|13131.5|13137.4|13134.2|13137.6|13134.3|13135.6|13131.4|172
1689286500000|2023-07-13 22:15:00|13137.6|13134.3|13138.8|13136.2|13139.3|13137.1|13136.9|13133.8|184
1689286800000|2023-07-13 22:20:00|13138.9|13136.1|13139.4|13137.3|13140.8|13138.6|13138.5|13136|111
1689287100000|2023-07-13 22:25:00|13138.4|13136.1|13135.8|13134.3|13138.4|13136.2|13135.6|13133.7|69
1689287400000|2023-07-13 22:30:00|13135.7|13134.2|13134.7|13133.2|13135.8|13134.3|13134.6|13132.8|52
1689287700000|2023-07-13 22:35:00|13134.6|13133.1|13133.6|13131.4|13135.1|13133.2|13133|13131.2|66
1689288000000|2023-07-13 22:40:00|13133.3|13131.8|13133.9|13131.4|13133.9|13132|13133.2|13131.3|44
1689288300000|2023-07-13 22:45:00|13133.7|13131.6|13133.5|13131.4|13134.1|13132.1|13132|13130.1|151
1689288600000|2023-07-13 22:50:00|13133.6|13131.2|13132.1|13130.6|13133.8|13131.5|13131|13129.2|148
1689288900000|2023-07-13 22:55:00|13132.2|13130.7|13132.2|13130.7|13133.5|13131.8|13131.8|13129.9|99
1689289200000|2023-07-13 23:00:00|13132.1|13130.6|13133.1|13131.6|13133.1|13131.6|13129.9|13128.4|127
1689289500000|2023-07-13 23:05:00|13133.2|13131.7|13135|13133.5|13135.2|13133.7|13133.1|13131.6|75
1689289800000|2023-07-13 23:10:00|13134.9|13133.4|13132.7|13131.2|13135|13133.5|13132.6|13131.1|57
1689290100000|2023-07-13 23:15:00|13132.5|13131|13132.2|13130.7|13133|13131.5|13131.8|13130.3|56
1689290400000|2023-07-13 23:20:00|13132.3|13130.8|13132.3|13130.8|13133.2|13131.7|13132|13130.5|42
1689290700000|2023-07-13 23:25:00|13132.5|13131|13131.7|13130.2|13133|13131.5|13131|13129.5|125
1689291000000|2023-07-13 23:30:00|13131.4|13129.9|13131.2|13129.7|13131.4|13129.9|13130.6|13129.1|41
1689291300000|2023-07-13 23:35:00|13131.1|13129.6|13130.9|13129.4|13131.9|13130.4|13130.6|13129.1|49
1689291600000|2023-07-13 23:40:00|13131|13129.5|13129.8|13128.3|13131|13129.5|13129.8|13128.3|62
1689291900000|2023-07-13 23:45:00|13129.9|13128.4|13128.8|13127.3|13130.4|13128.9|13127.8|13126.3|109
1689292200000|2023-07-13 23:50:00|13128.7|13127.2|13128.7|13127.2|13128.8|13127.3|13127.6|13126.1|76
1689292500000|2023-07-13 23:55:00|13128.6|13127.1|13128.9|13127.4|13129.7|13128.2|13128.4|13126.9|73
1689292800000|2023-07-14 00:00:00|13129|13127.5|13126.5|13125|13132.1|13130.6|13126.5|13125|265
1689293100000|2023-07-14 00:05:00|13126.2|13124.7|13121.6|13120.1|13126.9|13125.4|13120.9|13119.4|216
1689293400000|2023-07-14 00:10:00|13121.8|13120.3|13126.2|13125.3|13126.2|13125.3|13121.3|13119.8|242
1689293700000|2023-07-14 00:15:00|13126.5|13125.6|13123.8|13122.3|13126.6|13125.7|13122.2|13120.7|225
1689294000000|2023-07-14 00:20:00|13123.7|13122.2|13121.5|13120|13125.2|13123.7|13119.7|13118.2|241
1689294300000|2023-07-14 00:25:00|13121.6|13120.1|13118.7|13117.2|13121.7|13120.2|13117.8|13116.3|256
1689294600000|2023-07-14 00:30:00|13119.1|13117.6|13122.4|13120.9|13122.6|13121.1|13119.1|13117.6|130
1689294900000|2023-07-14 00:35:00|13122.5|13121|13121.9|13120.4|13123|13121.5|13121.7|13120.2|109
1689295200000|2023-07-14 00:40:00|13122.2|13120.7|13122.5|13121|13123.5|13122.4|13122.2|13120.7|75
1689295500000|2023-07-14 00:45:00|13122.4|13120.9|13121.3|13119.8|13122.7|13121.2|13120.3|13118.8|75
1689295800000|2023-07-14 00:50:00|13121.4|13119.9|13119.3|13117.8|13122.6|13121.1|13117.9|13116.4|209
1689296100000|2023-07-14 00:55:00|13119.6|13118.1|13121.4|13119.9|13123.3|13121.8|13118.8|13117.3|292
1689296400000|2023-07-14 01:00:00|13121.3|13119.8|13121.3|13119.8|13123|13121.5|13120.2|13118.8|195
1689296700000|2023-07-14 01:05:00|13121.4|13119.9|13121.4|13119.9|13121.6|13120.1|13120.2|13118.8|111
1689297000000|2023-07-14 01:10:00|13121.5|13120|13125.1|13123.6|13125.2|13123.7|13121.1|13119.9|142
1689297300000|2023-07-14 01:15:00|13125.2|13123.7|13125.4|13123.9|13128.3|13126.8|13124.5|13123|205
1689297600000|2023-07-14 01:20:00|13125.3|13123.8|13125.8|13124.3|13126.3|13124.8|13124|13122.8|94
1689297900000|2023-07-14 01:25:00|13125.7|13124.2|13130.3|13128.8|13132.2|13130.7|13125.6|13124.1|217
1689298200000|2023-07-14 01:30:00|13130.4|13128.9|13128.9|13127.4|13132.2|13130.7|13128.5|13127|295
1689298500000|2023-07-14 01:35:00|13128.7|13127.2|13129.4|13127.9|13131.1|13130.2|13125.5|13124|348
1689298800000|2023-07-14 01:40:00|13129.5|13128|13132.6|13131.1|13132.8|13131.3|13128|13126.5|280
1689299100000|2023-07-14 01:45:00|13132.5|13131|13128.9|13128|13133.9|13132.4|13127.7|13126.2|301
1689299400000|2023-07-14 01:50:00|13128.8|13127.9|13127.9|13127|13128.9|13128|13126|13124.9|234
1689299700000|2023-07-14 01:55:00|13127.7|13126.8|13131.2|13129.7|13131.6|13130.1|13126.9|13126|262
1689300000000|2023-07-14 02:00:00|13131.3|13129.8|13130.3|13128.8|13133.2|13131.7|13129.3|13127.8|265
1689300300000|2023-07-14 02:05:00|13130.4|13128.9|13128.4|13126.9|13132|13130.5|13128.4|13126.9|149
1689300600000|2023-07-14 02:10:00|13128.2|13126.7|13129.3|13127.8|13130.2|13128.7|13127.5|13126|179
1689300900000|2023-07-14 02:15:00|13130|13128.5|13132|13130.5|13134.3|13132.8|13129.2|13127.7|194
1689301200000|2023-07-14 02:20:00|13131.9|13130.4|13131.8|13130.3|13133.6|13132.5|13131.6|13130.1|189
1689301500000|2023-07-14 02:25:00|13131.9|13130.4|13132.7|13131.2|13133|13131.5|13131.5|13130.1|166
1689301800000|2023-07-14 02:30:00|13132.8|13131.3|13131.5|13130|13133.9|13132.4|13130.8|13129.3|210
1689302100000|2023-07-14 02:35:00|13131.6|13130.1|13129.9|13128.4|13132.7|13131.2|13128.1|13126.6|212
1689302400000|2023-07-14 02:40:00|13130|13128.5|13131.3|13130.4|13131.8|13130.9|13129.6|13128.4|133
1689302700000|2023-07-14 02:45:00|13131.4|13130.5|13131.5|13130.6|13135.2|13134.3|13131.3|13130.4|187
1689303000000|2023-07-14 02:50:00|13131.4|13130.5|13132.8|13131.9|13134.5|13133.6|13131.1|13130.2|109
1689303300000|2023-07-14 02:55:00|13132.9|13132|13131.7|13130.8|13133.1|13132.2|13130.4|13129.5|145
1689303600000|2023-07-14 03:00:00|13131.6|13130.7|13132.6|13131.1|13132.7|13131.4|13129.2|13128.3|209
1689303900000|2023-07-14 03:05:00|13132.4|13131.5|13133.6|13132.7|13134.3|13133.4|13132.1|13131.2|142
1689304200000|2023-07-14 03:10:00|13133.7|13132.8|13134.5|13133|13135.1|13134.2|13132.9|13131.8|122
1689304500000|2023-07-14 03:15:00|13134.4|13132.9|13135.4|13133.9|13135.5|13134|13132.4|13130.9|158
1689304800000|2023-07-14 03:20:00|13135.5|13134|13136.7|13135.2|13137.3|13135.8|13135.2|13133.7|153
1689305100000|2023-07-14 03:25:00|13136.8|13135.3|13138.7|13137.2|13140.3|13138.8|13136.8|13135.3|172
1689305400000|2023-07-14 03:30:00|13138.8|13137.3|13140.6|13139.1|13141.6|13140.1|13138.8|13137.3|140
1689305700000|2023-07-14 03:35:00|13140.8|13139.3|13139.5|13138|13143.2|13141.7|13138.9|13137.4|173
1689306000000|2023-07-14 03:40:00|13139.7|13138.2|13139.6|13138.7|13141.7|13140.2|13139.6|13138.2|136
1689306300000|2023-07-14 03:45:00|13139.5|13138.6|13140.6|13139.1|13140.8|13139.3|13138.9|13137.4|121
1689306600000|2023-07-14 03:50:00|13140.5|13139|13139.9|13139|13140.7|13139.6|13138.9|13138|102
1689306900000|2023-07-14 03:55:00|13140|13139.1|13139|13138.1|13140.3|13139.4|13138|13137.1|119
1689307200000|2023-07-14 04:00:00|13138.8|13137.9|13133.4|13132.5|13138.8|13137.9|13133.3|13131.9|163
1689307500000|2023-07-14 04:05:00|13133.2|13132.3|13131.4|13130.5|13133.4|13132.5|13128.7|13127.2|141
1689307800000|2023-07-14 04:10:00|13131.3|13130.4|13128.4|13127.5|13131.4|13130.5|13128.1|13127|101
1689308100000|2023-07-14 04:15:00|13129.1|13128.2|13126.4|13125.5|13129.1|13128.2|13126.4|13125.5|96
1689308400000|2023-07-14 04:20:00|13126.7|13125.2|13125.8|13124.3|13127.8|13126.3|13125.4|13123.9|121
1689308700000|2023-07-14 04:25:00|13125.7|13124.2|13125.7|13124.2|13126.5|13125.6|13125.4|13124.2|106
1689309000000|2023-07-14 04:30:00|13125.6|13124.1|13127.8|13126.3|13128.6|13127.1|13125.6|13124.1|170
1689309300000|2023-07-14 04:35:00|13127.9|13126.4|13127.8|13126.3|13128.9|13127.6|13127.4|13125.9|106
1689309600000|2023-07-14 04:40:00|13127.7|13126.2|13132.9|13131.4|13132.9|13131.4|13126.7|13125.2|150
1689309900000|2023-07-14 04:45:00|13132.8|13131.3|13132.9|13131.4|13133.8|13132.3|13131.4|13129.9|182
1689310200000|2023-07-14 04:50:00|13133|13131.5|13133.7|13132.2|13135.6|13134.7|13132.4|13130.9|143
1689310500000|2023-07-14 04:55:00|13134|13132.5|13131.9|13130.4|13134.5|13133|13131.7|13130.2|130
1689310800000|2023-07-14 05:00:00|13131.8|13130.3|13132|13130.5|13132.2|13130.7|13128|13126.5|216
1689311100000|2023-07-14 05:05:00|13132.1|13130.6|13133.1|13131.6|13133.3|13131.8|13131.7|13130.2|172
1689311400000|2023-07-14 05:10:00|13133.2|13131.7|13131|13129.5|13133.3|13131.8|13130.6|13129.1|161
1689311700000|2023-07-14 05:15:00|13131.1|13129.6|13126.4|13124.9|13131.3|13129.8|13126.4|13124.9|205
1689312000000|2023-07-14 05:20:00|13126.3|13124.8|13126.4|13125.5|13127.8|13126.8|13125.6|13124.1|143
1689312300000|2023-07-14 05:25:00|13126.5|13125.6|13126.1|13125.2|13127.9|13126.7|13126.1|13125.2|129
1689312600000|2023-07-14 05:30:00|13126.2|13125.3|13124|13122.5|13127.1|13126.2|13123.3|13121.8|215
1689312900000|2023-07-14 05:35:00|13123.9|13122.4|13121.4|13120.5|13124.3|13122.8|13121.3|13120.4|216
1689313200000|2023-07-14 05:40:00|13121.3|13120.4|13116.4|13115.5|13121.4|13120.5|13116.1|13114.6|232
1689313500000|2023-07-14 05:45:00|13116.3|13115.4|13119.3|13117.8|13119.3|13118.1|13115.7|13114.2|213
1689313800000|2023-07-14 05:50:00|13119.4|13117.9|13118.3|13116.8|13120.5|13119|13117.1|13115.6|214
1689314100000|2023-07-14 05:55:00|13118.2|13116.7|13119.5|13118|13120|13118.5|13115.4|13113.9|340
1689314400000|2023-07-14 06:00:00|13119.6|13118.1|13120.3|13118.8|13124.4|13122.9|13116.7|13115.2|401
1689314700000|2023-07-14 06:05:00|13120.1|13118.6|13121.4|13119.9|13123.3|13121.8|13120.1|13118.6|304
1689315000000|2023-07-14 06:10:00|13121.3|13119.8|13118.5|13117|13124.3|13122.8|13117.1|13115.6|332
1689315300000|2023-07-14 06:15:00|13118.4|13116.9|13116.3|13114.8|13118.6|13117.1|13115.2|13113.7|216
1689315600000|2023-07-14 06:20:00|13116.2|13114.7|13110.3|13108.8|13116.8|13115.3|13110.3|13108.8|155
1689315900000|2023-07-14 06:25:00|13110.2|13108.7|13110.2|13108.7|13113.9|13113|13107|13105.5|260
1689316200000|2023-07-14 06:30:00|13110.3|13108.8|13107.7|13106.8|13111|13109.5|13105.4|13103.9|243
1689316500000|2023-07-14 06:35:00|13107.8|13106.9|13108.9|13108|13110.1|13109.2|13106.6|13105.7|130
1689316800000|2023-07-14 06:40:00|13108.8|13107.9|13106|13105.1|13109.1|13108.1|13104.1|13102.8|301
1689317100000|2023-07-14 06:45:00|13105.9|13105|13100.8|13099.9|13105.9|13105|13098|13096.9|333
1689317400000|2023-07-14 06:50:00|13100.9|13100|13097.8|13096.9|13101.2|13100.3|13097.8|13096.9|303
1689317700000|2023-07-14 06:55:00|13097.9|13097|13099.1|13098.2|13100|13099.1|13094|13092.8|334
1689318000000|2023-07-14 07:00:00|13099|13098.1|13110.6|13109.1|13111.3|13110.1|13098.9|13098|481
1689318300000|2023-07-14 07:05:00|13110.4|13108.9|13113.5|13112.6|13113.9|13113|13108.7|13107.2|358
1689318600000|2023-07-14 07:10:00|13113.6|13112.7|13113.6|13112.7|13115|13114.1|13107|13106.1|340
1689318900000|2023-07-14 07:15:00|13113.7|13112.8|13105.1|13103.6|13114.9|13114|13102.8|13101.3|430
1689319200000|2023-07-14 07:20:00|13104.8|13103.3|13106.2|13104.7|13109.5|13108|13103.3|13101.8|320
1689319500000|2023-07-14 07:25:00|13106.1|13104.6|13104.6|13103.1|13109.3|13108.1|13104.2|13102.7|291
1689319800000|2023-07-14 07:30:00|13104.5|13103|13104|13102.5|13107.5|13106|13100.2|13098.7|328
1689320100000|2023-07-14 07:35:00|13103.6|13102.1|13104.2|13103.3|13105.2|13104.3|13101.2|13099.7|265
1689320400000|2023-07-14 07:40:00|13104.1|13103.2|13103.8|13102.3|13107.3|13105.8|13102.5|13101|262
1689320700000|2023-07-14 07:45:00|13104.1|13102.6|13106.7|13105.2|13108.5|13107|13104.1|13102.6|394
1689321000000|2023-07-14 07:50:00|13106.8|13105.3|13110|13109.1|13110.8|13109.9|13106.4|13104.9|262
1689321300000|2023-07-14 07:55:00|13110.1|13109.2|13116.2|13115.3|13116.2|13115.3|13110|13109.1|314
1689321600000|2023-07-14 08:00:00|13116.1|13115.2|13120.7|13119.8|13121.3|13120.4|13115.1|13114.2|296
1689321900000|2023-07-14 08:05:00|13120.9|13120|13118.5|13117.6|13120.9|13120|13115.5|13114.6|315
1689322200000|2023-07-14 08:10:00|13118.4|13117.5|13118.2|13117.3|13119.7|13118.8|13116.7|13115.8|242
1689322500000|2023-07-14 08:15:00|13118|13117.1|13117.6|13116.1|13121.1|13120.2|13117.4|13115.9|282
1689322800000|2023-07-14 08:20:00|13117.5|13116|13115.5|13114|13119.1|13118.2|13113|13112.1|335
1689323100000|2023-07-14 08:25:00|13115.6|13114.1|13123.3|13122.4|13124.3|13123.4|13115.3|13114|232
1689323400000|2023-07-14 08:30:00|13123.2|13122.3|13121.5|13120.6|13123.4|13122.5|13119.4|13118.5|270
1689323700000|2023-07-14 08:35:00|13121.4|13120.5|13126.2|13124.7|13126.3|13125.4|13118.2|13117.3|214
1689324000000|2023-07-14 08:40:00|13126|13124.5|13120.5|13119.6|13126|13124.5|13118.4|13117.5|254
1689324300000|2023-07-14 08:45:00|13120.4|13119.5|13118.2|13117.3|13122.3|13121|13118.2|13117.3|256
1689324600000|2023-07-14 08:50:00|13117.9|13117|13119.4|13118.5|13121.6|13120.7|13117.6|13116.7|255
1689324900000|2023-07-14 08:55:00|13119.3|13118.4|13121.4|13120.5|13121.4|13120.5|13116.3|13115.2|324
1689325200000|2023-07-14 09:00:00|13121.5|13120.6|13128.7|13127.8|13128.7|13127.8|13120.7|13119.8|295
1689325500000|2023-07-14 09:05:00|13128.9|13128|13136.8|13135.9|13137.6|13136.7|13124.7|13123.8|293
1689325800000|2023-07-14 09:10:00|13136.7|13135.8|13140.6|13139.7|13142.7|13141.8|13135.9|13135|278
1689326100000|2023-07-14 09:15:00|13140.5|13139.6|13134.5|13133.6|13140.7|13139.8|13134.3|13133.3|199
1689326400000|2023-07-14 09:20:00|13134.1|13133.2|13128.5|13127.6|13134.1|13133.2|13127|13126.1|229
1689326700000|2023-07-14 09:25:00|13128.3|13127.4|13125.1|13124.2|13129.4|13128.5|13124.5|13123.6|249
1689327000000|2023-07-14 09:30:00|13125.2|13124.3|13121.6|13120.7|13126|13125.1|13120.7|13119.8|230
1689327300000|2023-07-14 09:35:00|13121.5|13120.6|13122.4|13121.5|13127.2|13126.3|13121.5|13120.6|281
1689327600000|2023-07-14 09:40:00|13122.5|13121.6|13119.4|13118.5|13122.8|13121.9|13116.7|13115.8|200
1689327900000|2023-07-14 09:45:00|13119.5|13118.6|13116.7|13115.8|13120.2|13119.3|13116|13115.1|227
1689328200000|2023-07-14 09:50:00|13116.6|13115.7|13112.6|13111.7|13117.5|13116.6|13110.9|13110|217
1689328500000|2023-07-14 09:55:00|13112.5|13111.6|13113.4|13112.5|13115.9|13114.4|13111.8|13110.9|325
1689328800000|2023-07-14 10:00:00|13113.5|13112.6|13106.2|13105.3|13113.6|13112.7|13105.8|13104.9|391
1689329100000|2023-07-14 10:05:00|13106.1|13105.2|13104.8|13103.3|13107|13105.7|13102.7|13101.2|279
1689329400000|2023-07-14 10:10:00|13104.9|13103.4|13103.9|13102.4|13107.8|13106.3|13103.6|13102.1|294
1689329700000|2023-07-14 10:15:00|13104.3|13102.8|13115.9|13114.4|13121.3|13120.4|13104|13102.5|361
1689330000000|2023-07-14 10:20:00|13115.4|13113.9|13107|13105.5|13115.5|13114.5|13106.8|13105.3|321
1689330300000|2023-07-14 10:25:00|13106.9|13105.4|13107.8|13106.3|13111.9|13110.4|13104.9|13103.4|290
1689330600000|2023-07-14 10:30:00|13107.9|13106.4|13109.9|13108.4|13111.5|13110|13105.1|13103.6|368
1689330900000|2023-07-14 10:35:00|13110.1|13108.6|13109.9|13108.4|13112|13110.5|13103.9|13102.8|261
1689331200000|2023-07-14 10:40:00|13110|13108.5|13107.1|13105.6|13111.5|13110|13107.1|13105.6|225
1689331500000|2023-07-14 10:45:00|13107.3|13105.8|13105|13104.1|13109.8|13108.3|13104.9|13104|297
1689331800000|2023-07-14 10:50:00|13105.1|13104.2|13108|13106.5|13110.6|13109.1|13104.1|13103.2|236
1689332100000|2023-07-14 10:55:00|13107.9|13106.4|13110|13109.1|13111.6|13110.7|13107.3|13106.3|222
1689332400000|2023-07-14 11:00:00|13110.1|13109.2|13109|13108.1|13114.7|13113.8|13109|13108.1|342
1689332700000|2023-07-14 11:05:00|13108.9|13108|13112.9|13111.4|13112.9|13111.4|13108.9|13107.7|236
1689333000000|2023-07-14 11:10:00|13112.8|13111.3|13118.4|13116.9|13118.5|13117|13110.9|13109.4|302
1689333300000|2023-07-14 11:15:00|13118.9|13117.4|13118.4|13117.5|13119.1|13117.8|13115.9|13114.8|237
1689333600000|2023-07-14 11:20:00|13118.5|13117.6|13124.2|13122.7|13125.9|13124.4|13117.5|13116.6|245
1689333900000|2023-07-14 11:25:00|13124.1|13122.6|13126.8|13125.9|13127.9|13127|13123.2|13121.7|296
1689334200000|2023-07-14 11:30:00|13126.9|13126|13125.9|13124.4|13128.2|13127.3|13124.8|13123.5|256
1689334500000|2023-07-14 11:35:00|13126|13124.5|13120.5|13119.6|13126.2|13124.7|13118.9|13118|191
1689334800000|2023-07-14 11:40:00|13120.1|13119.2|13118.5|13117.6|13120.7|13119.8|13115.8|13114.9|216
1689335100000|2023-07-14 11:45:00|13118.6|13117.7|13122|13121.1|13122.5|13121.6|13118.1|13117.2|243
1689335400000|2023-07-14 11:50:00|13122.1|13121.2|13117.3|13116.4|13122.1|13121.2|13116.3|13115.4|170
1689335700000|2023-07-14 11:55:00|13117.2|13116.3|13113.7|13112.8|13118.2|13117.3|13111.4|13110.5|248
1689336000000|2023-07-14 12:00:00|13114|13113.1|13111.4|13110.5|13114.1|13113.2|13110.3|13109.4|238
1689336300000|2023-07-14 12:05:00|13111.5|13110.6|13110.5|13109.6|13113.5|13112.6|13110.2|13109.3|208
1689336600000|2023-07-14 12:10:00|13110.6|13109.7|13109|13108.1|13113.1|13112.2|13108.9|13108|330
1689336900000|2023-07-14 12:15:00|13109.1|13108.2|13107.1|13106.2|13109.9|13109|13102|13101.1|343
1689337200000|2023-07-14 12:20:00|13107.4|13106.5|13113|13112.1|13117.4|13116.5|13107.4|13106.5|387
1689337500000|2023-07-14 12:25:00|13113.1|13112.2|13111.5|13109.2|13118.8|13117.9|13111|13109.2|449
1689337800000|2023-07-14 12:30:00|13111.2|13109.7|13107.3|13106.4|13116.3|13115|13107|13106.1|541
1689338100000|2023-07-14 12:35:00|13107.1|13106.2|13103.3|13102.4|13108|13107.1|13102.3|13101.4|567
1689338400000|2023-07-14 12:40:00|13103.2|13102.3|13103|13102.1|13106.8|13105.9|13101.2|13099.8|481
1689338700000|2023-07-14 12:45:00|13103.1|13102.2|13104|13103.1|13109.4|13108.5|13103.1|13102.2|462
1689339000000|2023-07-14 12:50:00|13103.6|13102.7|13111.6|13110.7|13113.4|13112.5|13103.1|13102.2|407
1689339300000|2023-07-14 12:55:00|13111.7|13110.8|13113.6|13112.7|13118.4|13117.5|13110.8|13109.9|462
1689339600000|2023-07-14 13:00:00|13113.5|13112.6|13107.3|13106.4|13113.5|13112.6|13105.7|13104.8|509
1689339900000|2023-07-14 13:05:00|13107.5|13106.6|13107|13106.1|13108.2|13107.3|13103.1|13101.9|535
1689340200000|2023-07-14 13:10:00|13106.9|13106|13104.7|13103.2|13108.7|13107.8|13104.4|13103.2|340
1689340500000|2023-07-14 13:15:00|13104.8|13103.3|13102.3|13101.4|13107.2|13106.3|13101|13100.1|362
1689340800000|2023-07-14 13:20:00|13102.2|13101.3|13102.7|13101.8|13104|13103.1|13099.8|13098.9|324
1689341100000|2023-07-14 13:25:00|13102.5|13101.6|13108.6|13107.7|13108.7|13107.8|13102.3|13100.9|366
1689341400000|2023-07-14 13:30:00|13109.1|13108.2|13110.5|13109.6|13114.7|13113.8|13107.7|13106.8|511
1689341700000|2023-07-14 13:35:00|13110.7|13109.8|13114.9|13113.4|13115|13113.5|13109.4|13107.9|500
1689342000000|2023-07-14 13:40:00|13114.8|13113.3|13119.5|13118.6|13119.8|13118.9|13113.7|13112.2|596
1689342300000|2023-07-14 13:45:00|13119.4|13118.5|13117|13115.5|13121.4|13120.5|13115.9|13114.4|442
1689342600000|2023-07-14 13:50:00|13117.3|13115.8|13126.5|13125.6|13130.2|13128.9|13117.3|13115.8|469
1689342900000|2023-07-14 13:55:00|13126.6|13125.7|13132.7|13122|13132.7|13130|13125.6|13122|444
1689343200000|2023-07-14 14:00:00|13130.3|13122.6|13102.5|13101|13130.3|13122.6|13094.9|13093.4|1473
1689343500000|2023-07-14 14:05:00|13102.1|13100.6|13112.3|13110.8|13114.2|13112.7|13095|13093.5|1135
1689343800000|2023-07-14 14:10:00|13112.5|13111|13112.8|13111.3|13119.9|13118.4|13105|13103.5|930
1689344100000|2023-07-14 14:15:00|13113.1|13111.6|13108.7|13107.8|13117|13115.5|13105.5|13104.6|932
1689344400000|2023-07-14 14:20:00|13109|13108.1|13112.4|13111.5|13114.2|13113.3|13105.1|13103.6|765
1689344700000|2023-07-14 14:25:00|13112.3|13111.4|13111.6|13110.7|13117.2|13115.7|13108.1|13107.2|705
1689345000000|2023-07-14 14:30:00|13111.8|13110.9|13108.5|13107|13114.1|13113.2|13102.7|13101.2|797
1689345300000|2023-07-14 14:35:00|13108.6|13107.1|13107.7|13106.2|13109.5|13108|13102.2|13100.7|712
1689345600000|2023-07-14 14:40:00|13107.8|13106.3|13111.8|13110.9|13112.4|13111.5|13103.1|13101.6|620
1689345900000|2023-07-14 14:45:00|13112.1|13111.2|13112.1|13111.2|13113.3|13111.8|13104.2|13102.7|653
1689346200000|2023-07-14 14:50:00|13112|13111.1|13113.7|13112.2|13116.3|13115.3|13109.6|13108.3|571
1689346500000|2023-07-14 14:55:00|13113.8|13112.3|13118.4|13117.5|13118.8|13117.9|13112.9|13111.4|550
1689346800000|2023-07-14 15:00:00|13118|13117.1|13116.9|13116|13123|13122.1|13116.9|13116|530
1689347100000|2023-07-14 15:05:00|13116.8|13115.9|13115.5|13114.6|13118.2|13117.3|13114.3|13113.4|400
1689347400000|2023-07-14 15:10:00|13115.4|13114.5|13118.1|13117.2|13123|13122.1|13115.3|13114.4|262
1689347700000|2023-07-14 15:15:00|13118|13117.1|13119.4|13118.5|13119.5|13118.6|13116.5|13115.3|226
1689348000000|2023-07-14 15:20:00|13119.3|13118.4|13118.4|13117.5|13120.3|13119.4|13116.5|13115.4|235
1689348300000|2023-07-14 15:25:00|13118.3|13117.4|13118.2|13116.7|13121.5|13120.6|13116|13115.1|231
1689348600000|2023-07-14 15:30:00|13118.8|13117.3|13119.7|13118.8|13121.6|13120.7|13117.2|13116.3|268
1689348900000|2023-07-14 15:35:00|13119.8|13118.9|13117.7|13116.8|13123.3|13122.4|13117.3|13115.9|296
1689349200000|2023-07-14 15:40:00|13117.8|13116.9|13110.6|13109.7|13118|13117.1|13109.6|13108.7|241
1689349500000|2023-07-14 15:45:00|13110.7|13109.8|13110|13108.5|13110.8|13109.9|13107.8|13106.9|244
1689349800000|2023-07-14 15:50:00|13110.1|13108.6|13110.6|13109.7|13113|13112.1|13108.3|13107.4|327
1689350100000|2023-07-14 15:55:00|13111|13110.1|13111.5|13110.6|13113.8|13112.9|13109.8|13108.4|358
1689350400000|2023-07-14 16:00:00|13111.7|13110.8|13114.5|13113.6|13114.6|13113.7|13110.2|13109.3|317
1689350700000|2023-07-14 16:05:00|13114.4|13113.5|13109.4|13108.5|13116|13114.9|13107.9|13106.4|235
1689351000000|2023-07-14 16:10:00|13109.3|13108.4|13111.6|13110.7|13112|13111.1|13107.8|13106.9|231
1689351300000|2023-07-14 16:15:00|13112.1|13111.2|13109.5|13108.6|13114.1|13113|13109.2|13108.3|198
1689351600000|2023-07-14 16:20:00|13109.4|13108.5|13113.7|13112.8|13114.8|13113.9|13109.4|13108.5|253
1689351900000|2023-07-14 16:25:00|13113.6|13112.7|13108.5|13107.6|13114.8|13113.9|13108.3|13107.4|238
1689352200000|2023-07-14 16:30:00|13108.3|13107.4|13110.9|13109.4|13111.1|13109.6|13104.4|13103.5|329
1689352500000|2023-07-14 16:35:00|13110.8|13109.3|13113.7|13112.2|13115.1|13113.6|13109.5|13108.6|163
1689352800000|2023-07-14 16:40:00|13113.8|13112.3|13116.5|13115.6|13118.2|13116.7|13113.7|13112.3|201
1689353100000|2023-07-14 16:45:00|13116.7|13115.8|13115|13113.5|13117.7|13116.8|13113.3|13111.8|168
1689353400000|2023-07-14 16:50:00|13115.2|13113.7|13116.3|13115.4|13117.3|13116.4|13113.4|13112.4|179
1689353700000|2023-07-14 16:55:00|13116.4|13115.5|13113.4|13112.5|13116.4|13115.5|13112.3|13111.4|138
1689354000000|2023-07-14 17:00:00|13114.2|13113.3|13110.3|13109.4|13115.4|13114.5|13109.3|13108|184
1689354300000|2023-07-14 17:05:00|13110.4|13109.5|13103.9|13102.4|13110.4|13109.5|13103.5|13102|225
1689354600000|2023-07-14 17:10:00|13103.8|13102.3|13102.5|13101|13104.8|13103.7|13102.4|13100.9|175
1689354900000|2023-07-14 17:15:00|13102.6|13101.1|13100.7|13099.2|13104.3|13102.8|13100.7|13099.2|203
1689355200000|2023-07-14 17:20:00|13100.8|13099.3|13102.4|13100.9|13103.1|13102.2|13100.8|13099.3|189
1689355500000|2023-07-14 17:25:00|13102|13100.5|13103.2|13102.3|13104.4|13103.5|13100.9|13099.4|105
1689355800000|2023-07-14 17:30:00|13104|13103.1|13109.4|13108.5|13109.4|13108.5|13103.4|13102|137
1689356100000|2023-07-14 17:35:00|13109.3|13108.4|13107.3|13106.4|13109.7|13108.8|13106.1|13105.2|175
1689356400000|2023-07-14 17:40:00|13107.2|13106.3|13107.2|13106.3|13107.4|13106.4|13105.6|13104.3|113
1689356700000|2023-07-14 17:45:00|13107.3|13106.4|13110.3|13109.4|13110.3|13109.4|13105.6|13104.7|154
1689357000000|2023-07-14 17:50:00|13110.4|13109.5|13106.5|13105|13110.6|13109.7|13105.8|13104.3|181
1689357300000|2023-07-14 17:55:00|13106.4|13104.9|13105.2|13104.3|13107.4|13106.5|13105.2|13104.1|141
1689357600000|2023-07-14 18:00:00|13105.1|13104.2|13105.6|13104.1|13107.6|13106.7|13105.1|13103.8|239
1689357900000|2023-07-14 18:05:00|13105.5|13104|13105|13104.1|13105.7|13104.8|13104.3|13102.8|130
1689358200000|2023-07-14 18:10:00|13105.1|13104.2|13107.7|13106.2|13107.8|13106.9|13105.1|13104.1|205
1689358500000|2023-07-14 18:15:00|13107.8|13106.3|13107.4|13106.5|13108.8|13107.9|13107.1|13106.1|113
1689358800000|2023-07-14 18:20:00|13107.3|13106.4|13106.2|13105.3|13107.3|13106.4|13105.1|13104.2|144
1689359100000|2023-07-14 18:25:00|13106.1|13105.2|13107.7|13106.8|13108.4|13107.5|13106.1|13105.2|145
1689359400000|2023-07-14 18:30:00|13107.8|13106.9|13106.5|13105|13110.4|13109.5|13106.5|13105|163
1689359700000|2023-07-14 18:35:00|13106.4|13104.9|13104.3|13103.4|13106.5|13105|13103.1|13101.6|111
1689360000000|2023-07-14 18:40:00|13104|13103.1|13103.4|13102.5|13104|13103.1|13103.2|13102.3|65
1689360300000|2023-07-14 18:45:00|13103.5|13102.6|13106.5|13105.6|13106.5|13105.6|13103.4|13102.5|83
1689360600000|2023-07-14 18:50:00|13106.4|13105.5|13107.1|13106.2|13108.3|13107.4|13106.4|13105.5|123
1689360900000|2023-07-14 18:55:00|13107|13106.1|13103.7|13102.8|13107.4|13106.5|13102.9|13102|244
1689361200000|2023-07-14 19:00:00|13103.6|13102.7|13099.9|13098.4|13104|13103.1|13099.4|13097.9|215
1689361500000|2023-07-14 19:05:00|13099.8|13098.3|13099.6|13098.7|13099.9|13099|13098.2|13097.3|108
1689361800000|2023-07-14 19:10:00|13099.7|13098.8|13100.7|13099.8|13101.2|13100.3|13098.6|13097.7|116
1689362100000|2023-07-14 19:15:00|13100.8|13099.9|13102.6|13101.1|13103.5|13102.6|13100.8|13099.9|95
1689362400000|2023-07-14 19:20:00|13102.4|13101.5|13099.6|13098.7|13102.4|13101.5|13099.4|13098|153
1689362700000|2023-07-14 19:25:00|13099.5|13098.6|13100.9|13099.4|13101.4|13099.9|13099.1|13098.2|148
1689363000000|2023-07-14 19:30:00|13101|13099.5|13099.8|13098.9|13101.9|13100.4|13099.8|13098.5|127
1689363300000|2023-07-14 19:35:00|13099.7|13098.8|13100.9|13099.4|13101.2|13099.7|13098.6|13097.7|151
1689363600000|2023-07-14 19:40:00|13101|13099.5|13099.5|13098.6|13102.1|13100.6|13099.5|13098.3|115
1689363900000|2023-07-14 19:45:00|13099.6|13098.7|13097.5|13096.6|13100.4|13099.5|13096.7|13095.8|161
1689364200000|2023-07-14 19:50:00|13097.3|13096.4|13096.6|13095.1|13098.8|13097.9|13096.4|13094.9|229
1689364500000|2023-07-14 19:55:00|13096.5|13095|13094.3|13092.8|13097.5|13096|13093.5|13092|295
1689364800000|2023-07-14 20:00:00|13094.5|13093|13091.7|13090.2|13094.5|13093|13091.6|13090.1|177
1689365100000|2023-07-14 20:05:00|13091.8|13090.3|13091.9|13090.4|13094|13092.5|13091|13089.5|119
1689365400000|2023-07-14 20:10:00|13092|13090.5|13091.8|13090.3|13092.6|13091.1|13091.2|13089.7|80
1689365700000|2023-07-14 20:15:00|13091.9|13090.4|13093.1|13091.6|13093.8|13092.3|13091.9|13090.4|101
1689366000000|2023-07-14 20:20:00|13093.2|13091.7|13092.1|13090.6|13093.2|13091.7|13091.7|13090.4|71
1689366300000|2023-07-14 20:25:00|13092|13090.5|13091.9|13090.4|13092.3|13090.8|13090.9|13089.4|105
1689366600000|2023-07-14 20:30:00|13092|13090.5|13090.9|13089.4|13093|13091.5|13090.9|13089.4|86
1689366900000|2023-07-14 20:35:00|13091|13089.5|13091.5|13090|13092.1|13090|13091|13089.4|147
1689367200000|2023-07-14 20:40:00|13091.4|13089.9|13091.4|13088.9|13092.2|13090|13090.8|13088.6|149
1689367500000|2023-07-14 20:45:00|13091.5|13089|13092.9|13089.1|13092.9|13089.9|13091.4|13088.7|352
1689367800000|2023-07-14 20:50:00|13092.7|13088.9|13093.6|13088.8|13093.6|13089.4|13092.1|13087.5|352
1689368100000|2023-07-14 20:55:00|13094.1|13088.4|13096.6|13088|13097.6|13089.3|13094|13086.9|240
1689537600000|2023-07-16 20:00:00|13098.4|13077.4|13098.8|13077.8|13098.8|13077.8|13098.4|13077.4|2
1689537900000|2023-07-16 20:05:00|13098.4|13077.4|13098.4|13077.4|13098.4|13077.4|13098.4|13077.4|1
1689538200000|2023-07-16 20:10:00|13098.2|13077.2|13097.5|13076.5|13099.8|13078.8|13097.5|13076.5|6
1689538500000|2023-07-16 20:15:00|13099.2|13078.2|13100.1|13079.1|13101.9|13080.9|13097.5|13076.5|15
1689538800000|2023-07-16 20:20:00|13099.8|13078.8|13104.9|13083.9|13114|13093|13099.8|13078.8|15
1689539400000|2023-07-16 20:30:00|13106.5|13085.5|13108|13087|13108|13087|13106.4|13085.4|4
1689539700000|2023-07-16 20:35:00|13109.2|13088.2|13117.4|13096.4|13117.4|13096.4|13105.2|13084.2|8
1689540000000|2023-07-16 20:40:00|13117.1|13096.1|13119|13098|13119|13098|13117.1|13096.1|5
1689540300000|2023-07-16 20:45:00|13118|13097|13109.1|13088.1|13118.1|13097.1|13109.1|13088.1|11
1689540600000|2023-07-16 20:50:00|13109.2|13088.2|13103.8|13082.8|13109.2|13088.2|13103.3|13082.3|14
1689540900000|2023-07-16 20:55:00|13104.3|13082.4|13103.6|13081.7|13104.3|13082.4|13103.6|13081.7|2
1689541200000|2023-07-16 21:00:00|13105.8|13083.9|13108.7|13091.8|13111.5|13091.8|13105.8|13083.9|17
1689541500000|2023-07-16 21:05:00|13108.9|13092|13105.1|13093.2|13109|13094.5|13105.1|13091.1|20
1689541800000|2023-07-16 21:10:00|13105.7|13093.8|13100.1|13088.2|13106.5|13094.6|13094.2|13082.3|47
1689542100000|2023-07-16 21:15:00|13100.4|13088.6|13101.9|13090|13107.8|13095.9|13096.6|13084.7|74
1689542400000|2023-07-16 21:20:00|13101.4|13089.5|13102.3|13090.4|13104.3|13092.4|13101.4|13089.5|21
1689542700000|2023-07-16 21:25:00|13101.7|13089.8|13102|13090.1|13102.7|13090.8|13101.7|13089.8|16
1689543000000|2023-07-16 21:30:00|13101.9|13090|13111.1|13099.2|13113|13101.1|13100.3|13088.4|20
1689543300000|2023-07-16 21:35:00|13111.2|13099.3|13110.4|13098.5|13113|13101.1|13110.2|13098.3|18
1689543600000|2023-07-16 21:40:00|13110.3|13098.4|13100.4|13088.5|13111.1|13099.2|13100.3|13088.4|34
1689543900000|2023-07-16 21:45:00|13100.3|13088.4|13099.1|13087.2|13100.7|13088.8|13099.1|13087.2|19
1689544200000|2023-07-16 21:50:00|13100.5|13088.6|13100.2|13088.3|13100.7|13088.8|13100|13088.1|16
1689544500000|2023-07-16 21:55:00|13100|13088.1|13100|13088.1|13100.8|13088.9|13098.8|13086.9|16
1689544800000|2023-07-16 22:00:00|13101.2|13089.3|13100.3|13095.6|13104.1|13096.1|13099.7|13088.8|98
1689545100000|2023-07-16 22:05:00|13099.8|13096|13097.4|13094|13100.6|13096.6|13097.2|13094|55
1689545400000|2023-07-16 22:10:00|13097.3|13094.5|13095.6|13092.9|13097.4|13094.5|13094.8|13091.4|91
1689545700000|2023-07-16 22:15:00|13095.7|13093|13097.6|13094.5|13097.9|13094.8|13094.5|13091.1|78
1689546000000|2023-07-16 22:20:00|13097.7|13094.6|13098.3|13095.6|13098.5|13096|13096.5|13094|115
1689546300000|2023-07-16 22:25:00|13098.8|13096.1|13097.5|13095.1|13099.1|13096.7|13096.8|13094.6|90
1689546600000|2023-07-16 22:30:00|13097.2|13094.8|13094.8|13092.3|13097.8|13095.2|13093.8|13091.4|206
1689546900000|2023-07-16 22:35:00|13094.2|13092.7|13092|13089.4|13095|13092.8|13092|13089.4|59
1689547200000|2023-07-16 22:40:00|13091.8|13089.6|13089|13086.7|13091.8|13089.7|13089|13086.7|60
1689547500000|2023-07-16 22:45:00|13088.9|13086.6|13089.4|13087.9|13089.8|13087.9|13087.3|13084.7|62
1689547800000|2023-07-16 22:50:00|13089.5|13088|13092.6|13090|13092.6|13090.3|13089.5|13087.7|125
1689548100000|2023-07-16 22:55:00|13092.4|13089.9|13093.6|13091.2|13093.7|13091.2|13091.3|13089.3|157
1689548400000|2023-07-16 23:00:00|13093.7|13091.7|13090|13088.5|13093.7|13091.7|13089|13087.5|134
1689548700000|2023-07-16 23:05:00|13089.2|13087.7|13089.1|13087.6|13090.4|13088.7|13087.8|13085.6|134
1689549000000|2023-07-16 23:10:00|13089.2|13087.7|13090.2|13088.7|13090.5|13088.7|13089.1|13087.3|174
1689549300000|2023-07-16 23:15:00|13090.1|13088.6|13092.1|13090.6|13092.2|13090.7|13090.1|13088.6|113
1689549600000|2023-07-16 23:20:00|13092.2|13090.7|13091.4|13089.9|13092.3|13090.8|13091.3|13089.8|50
1689549900000|2023-07-16 23:25:00|13091.6|13090.1|13092.1|13090.6|13093|13091.5|13091.2|13089.7|88
1689550200000|2023-07-16 23:30:00|13092.2|13090.7|13092|13090.5|13093.2|13091.7|13092|13090.5|68
1689550500000|2023-07-16 23:35:00|13092.1|13090.6|13092.1|13090.6|13093|13091.5|13091.9|13090.4|75
1689550800000|2023-07-16 23:40:00|13092.3|13090.8|13093|13091.5|13093.1|13091.6|13091.2|13089.7|138
1689551100000|2023-07-16 23:45:00|13092.9|13091.4|13091.2|13089.7|13093.4|13091.9|13091|13089.5|75
1689551400000|2023-07-16 23:50:00|13091.1|13089.6|13090.9|13089.4|13091.8|13090.3|13090.8|13089.3|86
1689551700000|2023-07-16 23:55:00|13091|13089.5|13090.2|13088.7|13091.3|13089.8|13089.7|13088.2|76
1689552000000|2023-07-17 00:00:00|13090.1|13088.6|13092.3|13090.8|13092.8|13091.3|13089.7|13088.2|214
1689552300000|2023-07-17 00:05:00|13092.4|13090.9|13091.4|13089.9|13093.3|13091.8|13090.9|13089.4|165
1689552600000|2023-07-17 00:10:00|13091.3|13089.8|13088.1|13086.6|13091.3|13089.8|13085|13083.5|192
1689552900000|2023-07-17 00:15:00|13087.8|13086.3|13087.1|13085.6|13089.5|13088|13086.9|13085.4|152
1689553200000|2023-07-17 00:20:00|13086.9|13085.4|13085.9|13085|13087.3|13085.8|13084.9|13083.4|114
1689553500000|2023-07-17 00:25:00|13086.3|13084.8|13086|13084.5|13086.5|13085|13085.2|13083.7|107
1689553800000|2023-07-17 00:30:00|13086.1|13084.6|13088.5|13087.6|13089.9|13088.8|13086|13084.5|104
1689554100000|2023-07-17 00:35:00|13088.6|13087.7|13090.9|13089.4|13091.4|13090.2|13088.6|13087.3|107
1689554400000|2023-07-17 00:40:00|13091|13089.5|13091.4|13090.5|13092.7|13091.2|13090.9|13089.5|105
1689554700000|2023-07-17 00:45:00|13091.5|13090.6|13090.9|13090|13092.8|13091.9|13090.9|13089.7|111
1689555000000|2023-07-17 00:50:00|13090.8|13089.9|13093.5|13092|13094.4|13092.9|13090|13089|131
1689555300000|2023-07-17 00:55:00|13093.4|13091.9|13093.6|13092.7|13094.8|13093.9|13091.9|13091|159
1689555600000|2023-07-17 01:00:00|13093.8|13092.9|13094|13092.5|13095.9|13094.4|13093.4|13091.9|188
1689555900000|2023-07-17 01:05:00|13094.1|13092.6|13092|13090.5|13094.1|13092.6|13090.5|13089|198
1689556200000|2023-07-17 01:10:00|13091.9|13090.4|13091|13089.5|13092.9|13091.4|13090.2|13088.7|185
1689556500000|2023-07-17 01:15:00|13091.1|13089.6|13094.5|13093|13094.9|13093.4|13090.2|13088.7|218
1689556800000|2023-07-17 01:20:00|13094.7|13093.2|13095.4|13093.9|13097.4|13095.9|13094.5|13093|194
1689557100000|2023-07-17 01:25:00|13095.3|13093.8|13092.5|13091|13095.3|13093.8|13090.8|13089.3|181
1689557400000|2023-07-17 01:30:00|13092.4|13090.9|13089.8|13088.9|13093.5|13092|13088.9|13088|222
1689557700000|2023-07-17 01:35:00|13089.7|13088.8|13089.7|13088.8|13090.2|13089.3|13086.1|13084.6|177
1689558000000|2023-07-17 01:40:00|13089.6|13088.7|13087.9|13087|13090.4|13089.5|13086.3|13085.2|177
1689558300000|2023-07-17 01:45:00|13088.3|13087.4|13086.5|13085|13089.3|13087.8|13086|13084.5|198
1689558600000|2023-07-17 01:50:00|13086.4|13084.9|13086.9|13085.4|13088.9|13087.4|13085.7|13084.2|251
1689558900000|2023-07-17 01:55:00|13087|13085.5|13085.8|13084.3|13087.3|13085.8|13083.8|13082.3|206
1689559200000|2023-07-17 02:00:00|13084.5|13083|13087.8|13086.3|13088.1|13086.9|13082.8|13081.3|273
1689559500000|2023-07-17 02:05:00|13087.9|13086.4|13092.8|13091.3|13094|13092.5|13087.9|13086.4|161
1689559800000|2023-07-17 02:10:00|13092.7|13091.2|13090.5|13089|13093.9|13092.4|13089.8|13088.8|183
1689560100000|2023-07-17 02:15:00|13090.4|13088.9|13088.9|13087.4|13091.3|13089.8|13087.9|13086.4|111
1689560400000|2023-07-17 02:20:00|13088.8|13087.3|13087|13085.5|13089|13087.5|13086.2|13084.7|191
1689560700000|2023-07-17 02:25:00|13086.9|13085.4|13088.8|13087.3|13089.4|13088|13086.9|13085.4|128
1689561000000|2023-07-17 02:30:00|13088.9|13087.4|13085.6|13084.1|13089.2|13087.7|13085.5|13084|163
1689561300000|2023-07-17 02:35:00|13085.7|13084.2|13087.5|13086.6|13087.7|13086.8|13085.2|13083.7|165
1689561600000|2023-07-17 02:40:00|13087.6|13086.7|13089.2|13087.7|13090.1|13089.2|13087.6|13086.7|109
1689561900000|2023-07-17 02:45:00|13089.3|13087.8|13092|13091.1|13092.2|13091.3|13089.1|13087.6|124
1689562200000|2023-07-17 02:50:00|13092.1|13091.2|13093.8|13092.9|13094.1|13093|13091.9|13090.4|151
1689562500000|2023-07-17 02:55:00|13093.9|13093|13092.2|13090.7|13095|13093.5|13091.9|13090.4|161
1689562800000|2023-07-17 03:00:00|13092.1|13090.6|13093.4|13091.9|13093.9|13092.4|13091.8|13090.3|149
1689563100000|2023-07-17 03:05:00|13093.3|13091.8|13093.1|13092.2|13094.2|13092.7|13091.4|13090.5|159
1689563400000|2023-07-17 03:10:00|13093|13092.1|13089.1|13087.6|13093.2|13092.3|13088|13086.5|118
1689563700000|2023-07-17 03:15:00|13088.7|13087.2|13091.2|13089.7|13091.3|13089.8|13087.6|13086.5|155
1689564000000|2023-07-17 03:20:00|13091.1|13089.6|13092.8|13091.9|13093.7|13092.8|13091.1|13089.6|111
1689564300000|2023-07-17 03:25:00|13092.9|13092|13092.4|13090.9|13093.2|13092|13091.5|13090|169
1689564600000|2023-07-17 03:30:00|13092.3|13090.8|13092.2|13090.7|13093.5|13092.3|13092.2|13090.7|166
1689564900000|2023-07-17 03:35:00|13092.3|13090.8|13093.5|13092|13093.5|13092|13091.4|13089.9|150
1689565200000|2023-07-17 03:40:00|13093.4|13091.9|13089|13087.5|13093.5|13092|13087.9|13086.4|178
1689565500000|2023-07-17 03:45:00|13089.1|13087.6|13089|13087.5|13090|13088.5|13088.3|13086.8|91
1689565800000|2023-07-17 03:50:00|13088.9|13087.4|13089.5|13088|13090.6|13089.3|13088.6|13087.1|89
1689566100000|2023-07-17 03:55:00|13089.2|13088.3|13088.4|13086.9|13089.7|13088.4|13088.2|13086.7|120
1689566400000|2023-07-17 04:00:00|13088.3|13086.8|13086.1|13084.6|13088.3|13086.8|13085.8|13084.3|131
1689566700000|2023-07-17 04:05:00|13085.8|13084.9|13086.2|13084.7|13087.5|13086|13085.4|13083.9|124
1689567000000|2023-07-17 04:10:00|13085.9|13084.4|13085.9|13084.4|13086.7|13085.2|13084.4|13082.9|103
1689567300000|2023-07-17 04:15:00|13086.1|13084.6|13086.6|13085.1|13086.6|13085.1|13085.3|13083.8|134
1689567600000|2023-07-17 04:20:00|13086.5|13085|13086.6|13085.7|13088.1|13086.6|13086|13085|139
1689567900000|2023-07-17 04:25:00|13086.7|13085.8|13087.2|13085.7|13087.6|13086.1|13085.9|13084.4|126
1689568200000|2023-07-17 04:30:00|13086.8|13085.3|13088.4|13086.9|13088.6|13087.1|13086.2|13084.7|144
1689568500000|2023-07-17 04:35:00|13088.5|13087|13088.2|13086.7|13088.9|13087.4|13086.9|13086|165
1689568800000|2023-07-17 04:40:00|13088.3|13086.8|13088.5|13087|13089.4|13087.9|13087.2|13086|139
1689569100000|2023-07-17 04:45:00|13088.3|13086.8|13088.2|13086.7|13088.8|13087.7|13087.3|13085.8|116
1689569400000|2023-07-17 04:50:00|13088.4|13086.9|13089.2|13087.7|13089.6|13088.2|13088.4|13086.9|75
1689569700000|2023-07-17 04:55:00|13089.3|13087.8|13088.8|13087.3|13089.7|13088.3|13088.7|13087.2|104
1689570000000|2023-07-17 05:00:00|13088.9|13087.4|13091.5|13090|13091.6|13090.6|13088.9|13087.4|125
1689570300000|2023-07-17 05:05:00|13091.4|13089.9|13091.7|13090.2|13091.8|13090.3|13088.1|13087|133
1689570600000|2023-07-17 05:10:00|13091.8|13090.3|13092.3|13090.8|13093.4|13092|13091.7|13090.2|115
1689570900000|2023-07-17 05:15:00|13092.1|13091.2|13092.5|13091.6|13094.1|13092.6|13091.8|13090.5|103
1689571200000|2023-07-17 05:20:00|13092.6|13091.7|13092.2|13091.3|13093.1|13092.2|13091.9|13091|92
1689571500000|2023-07-17 05:25:00|13092.3|13091.4|13090.8|13089.9|13092.9|13092|13089.6|13088.7|124
1689571800000|2023-07-17 05:30:00|13091|13090.1|13092|13091.1|13092.8|13091.9|13090.1|13089|231
1689572100000|2023-07-17 05:35:00|13091.9|13091|13087.3|13085.8|13091.9|13091|13087.3|13085.8|253
1689572400000|2023-07-17 05:40:00|13087.2|13085.7|13086.3|13084.8|13088.5|13087|13086.2|13084.7|177
1689572700000|2023-07-17 05:45:00|13086.2|13084.7|13086.6|13085.7|13088.3|13087.4|13085.4|13083.9|243
1689573000000|2023-07-17 05:50:00|13086.7|13085.8|13088.2|13086.7|13090.9|13089.4|13086.7|13085.8|199
1689573300000|2023-07-17 05:55:00|13088.3|13086.8|13093.4|13091.9|13095.5|13094|13088.2|13086.7|359
1689573600000|2023-07-17 06:00:00|13093.3|13091.8|13090|13089.1|13094.8|13093.9|13089.8|13088.9|308
1689573900000|2023-07-17 06:05:00|13089.9|13089|13085.5|13084|13091.6|13090.7|13085.2|13083.7|285
1689574200000|2023-07-17 06:10:00|13085.3|13083.8|13085.3|13083.8|13088.4|13086.9|13085|13083.5|267
1689574500000|2023-07-17 06:15:00|13085.4|13083.9|13083.8|13082.9|13085.5|13084|13081.7|13080.2|161
1689574800000|2023-07-17 06:20:00|13083.7|13082.8|13085.2|13083.7|13086.6|13085.7|13083|13081.8|213
1689575100000|2023-07-17 06:25:00|13085.1|13083.6|13081.9|13080.4|13088.1|13086.6|13078.9|13077.4|226
1689575400000|2023-07-17 06:30:00|13081.8|13080.3|13070.2|13068.7|13081.9|13080.4|13069.9|13068.4|323
1689575700000|2023-07-17 06:35:00|13070.3|13068.8|13068.3|13067.4|13073.3|13071.8|13066|13064.5|372
1689576000000|2023-07-17 06:40:00|13068.1|13067.2|13076.9|13076|13078.2|13077.3|13067.9|13067|352
1689576300000|2023-07-17 06:45:00|13077|13076.1|13084.9|13083.4|13085.5|13084.5|13076|13075|265
1689576600000|2023-07-17 06:50:00|13084.3|13083.3|13078.7|13077.8|13085.7|13084.8|13077.6|13076.7|299
1689576900000|2023-07-17 06:55:00|13078.8|13077.9|13081.6|13080.7|13082.8|13081.9|13078.7|13077.8|268
1689577200000|2023-07-17 07:00:00|13082.3|13081.4|13084.5|13083.6|13085.8|13084.9|13082|13081|440
1689577500000|2023-07-17 07:05:00|13084.7|13083.8|13087.2|13086.3|13087.2|13086.3|13081.8|13080.9|355
1689577800000|2023-07-17 07:10:00|13087.5|13086.6|13090.5|13089.6|13091|13090.1|13085.9|13085|287
1689578100000|2023-07-17 07:15:00|13090.3|13089.4|13088.5|13087.6|13091.9|13091|13085.9|13085|350
1689578400000|2023-07-17 07:20:00|13088.6|13087.7|13089.3|13088.4|13090.1|13089.2|13084.6|13083.1|326
1689578700000|2023-07-17 07:25:00|13088.8|13087.9|13091.8|13090.3|13092.5|13091.1|13086.7|13085.8|348
1689579000000|2023-07-17 07:30:00|13091.2|13090.2|13091.5|13090|13095.2|13094.3|13089.8|13088.4|327
1689579300000|2023-07-17 07:35:00|13091.6|13090.1|13084.8|13083.9|13092.2|13091.1|13084.8|13083.8|288
1689579600000|2023-07-17 07:40:00|13084.6|13083.7|13082.8|13081.9|13085.8|13084.9|13080.8|13079.3|282
1689579900000|2023-07-17 07:45:00|13083|13082.1|13085.1|13084.2|13086.1|13085.2|13082.6|13081.7|218
1689580200000|2023-07-17 07:50:00|13085.3|13084.4|13100.5|13099|13100.7|13099.2|13085.2|13084.3|319
1689580500000|2023-07-17 07:55:00|13100.6|13099.1|13103.6|13102.1|13108.4|13106.9|13100.6|13099.1|324
1689580800000|2023-07-17 08:00:00|13103.3|13102.4|13095.5|13094.6|13103.4|13102.5|13095.3|13094.4|358
1689581100000|2023-07-17 08:05:00|13095.7|13094.8|13095.7|13094.8|13098.5|13097.6|13094.5|13093|239
1689581400000|2023-07-17 08:10:00|13095.6|13094.7|13098.3|13097.4|13100.7|13099.2|13095.2|13093.9|319
1689581700000|2023-07-17 08:15:00|13098.2|13097.3|13100.6|13099.1|13102.9|13101.4|13098|13097.1|286
1689582000000|2023-07-17 08:20:00|13100.5|13099|13099.2|13098.3|13103.1|13102.2|13097.9|13096.5|290
1689582300000|2023-07-17 08:25:00|13099.3|13098.4|13096.3|13095.4|13099.3|13098.4|13092.1|13091.2|302
1689582600000|2023-07-17 08:30:00|13096|13095.1|13101.7|13100.2|13101.8|13100.3|13094.6|13093.7|313
1689582900000|2023-07-17 08:35:00|13101.8|13100.3|13105.7|13104.2|13107.9|13106.4|13101.4|13099.9|316
1689583200000|2023-07-17 08:40:00|13105.5|13104|13102.6|13101.7|13110|13108.5|13102.1|13101.2|355
1689583500000|2023-07-17 08:45:00|13102.1|13101.2|13093.5|13092.6|13102.2|13101.3|13093.5|13092.1|345
1689583800000|2023-07-17 08:50:00|13093.4|13092.5|13092.1|13090.6|13096.3|13095.4|13091.1|13089.6|289
1689584100000|2023-07-17 08:55:00|13092.3|13090.8|13094.5|13093.6|13095|13094.1|13088.5|13087|302
1689584400000|2023-07-17 09:00:00|13094.4|13093.5|13097|13095.5|13098|13096.5|13094.3|13093.1|253
1689584700000|2023-07-17 09:05:00|13097.1|13095.6|13101.7|13100.2|13102.7|13101.2|13097|13095.5|448
1689585000000|2023-07-17 09:10:00|13102.4|13101.5|13099.5|13098.6|13107.5|13106.6|13099.5|13098.6|353
1689585300000|2023-07-17 09:15:00|13099.4|13098.5|13092.1|13091.2|13099.5|13098.6|13091.3|13090.4|296
1689585600000|2023-07-17 09:20:00|13092.2|13091.3|13090.8|13089.3|13093.5|13092.6|13090|13089.1|225
1689585900000|2023-07-17 09:25:00|13091|13090.1|13089.2|13088.3|13091.7|13090.8|13088.7|13087.8|168
1689586200000|2023-07-17 09:30:00|13089.1|13088.2|13085|13084.1|13089.6|13088.7|13085|13083.9|239
1689586500000|2023-07-17 09:35:00|13085.1|13084.2|13085.1|13084.2|13087.2|13086.3|13082.9|13081.9|193
1689586800000|2023-07-17 09:40:00|13085.2|13084.3|13089.1|13088.2|13089.9|13089|13083.9|13083|181
1689587100000|2023-07-17 09:45:00|13088.7|13087.8|13083.4|13082.5|13090.4|13089.5|13082.3|13080.8|324
1689587400000|2023-07-17 09:50:00|13083.3|13082.4|13091.2|13090.3|13091.6|13090.7|13083.3|13082.4|304
1689587700000|2023-07-17 09:55:00|13091.3|13090.4|13094.7|13093.2|13096.7|13095.2|13091.2|13090.3|454
1689588000000|2023-07-17 10:00:00|13094.8|13093.3|13092.9|13092|13094.8|13093.4|13091.7|13090.8|279
1689588300000|2023-07-17 10:05:00|13093|13092.1|13096.7|13095.8|13096.8|13095.9|13092.2|13091.2|275
1689588600000|2023-07-17 10:10:00|13096.8|13095.9|13095|13093.5|13101.8|13100.3|13094.8|13093.3|303
1689588900000|2023-07-17 10:15:00|13094.8|13093.3|13092.1|13090.6|13095|13093.7|13090.2|13088.9|219
1689589200000|2023-07-17 10:20:00|13092.2|13090.7|13091.9|13091|13093.9|13092.7|13090.9|13089.4|164
1689589500000|2023-07-17 10:25:00|13091.8|13090.9|13091.8|13090.9|13093.8|13092.9|13089|13087.5|181
1689589800000|2023-07-17 10:30:00|13091.6|13090.7|13094.7|13093.8|13095.8|13094.9|13091.5|13090.6|228
1689590100000|2023-07-17 10:35:00|13094.8|13093.9|13093|13092.1|13095.6|13094.1|13092.3|13091.4|209
1689590400000|2023-07-17 10:40:00|13092.8|13091.9|13092.2|13091.3|13094.4|13093.5|13091.3|13090.4|213
1689590700000|2023-07-17 10:45:00|13091.9|13091|13090.7|13089.8|13092.7|13091.8|13089.6|13088.7|193
1689591000000|2023-07-17 10:50:00|13090.6|13089.7|13089.1|13088.2|13090.8|13089.9|13089|13088.1|178
1689591300000|2023-07-17 10:55:00|13089|13088.1|13078.8|13077.9|13089.5|13088.6|13076.9|13076|306
1689591600000|2023-07-17 11:00:00|13078.7|13077.8|13077.9|13076.4|13080.4|13079.5|13072.1|13070.7|345
1689591900000|2023-07-17 11:05:00|13077.7|13076.2|13077.5|13076.6|13079.6|13078.7|13076.2|13075.3|226
1689592200000|2023-07-17 11:10:00|13077.6|13076.7|13083.3|13082.4|13084.2|13083.3|13077.3|13076.1|171
1689592500000|2023-07-17 11:15:00|13083.5|13082.6|13080.2|13079.3|13085.5|13084|13080.1|13079.2|172
1689592800000|2023-07-17 11:20:00|13080.3|13079.4|13078.6|13077.7|13081.8|13080.9|13078.4|13077.5|211
1689593100000|2023-07-17 11:25:00|13078.5|13077.6|13082.6|13081.7|13083.7|13082.8|13078.3|13077.4|194
1689593400000|2023-07-17 11:30:00|13083|13082.1|13079.8|13078.9|13084|13083.1|13079.7|13078.8|204
1689593700000|2023-07-17 11:35:00|13079.5|13078.6|13081.5|13080.6|13083|13082.1|13078.8|13077.9|207
1689594000000|2023-07-17 11:40:00|13081.3|13080.4|13081.4|13080.5|13082.5|13081.6|13079.9|13079|202
1689594300000|2023-07-17 11:45:00|13081.5|13080.6|13084.5|13083.6|13085.8|13084.9|13081.3|13080.4|179
1689594600000|2023-07-17 11:50:00|13084.6|13083.7|13079.5|13078.6|13084.6|13083.7|13073.5|13072.6|351
1689594900000|2023-07-17 11:55:00|13079.4|13078.5|13085.2|13083.7|13086|13084.6|13079.3|13078.4|315
1689595200000|2023-07-17 12:00:00|13085|13083.5|13085.4|13084.5|13086.2|13085.3|13083.2|13082.3|287
1689595500000|2023-07-17 12:05:00|13085.3|13084.4|13077.5|13076.6|13086.1|13085.2|13077.4|13076.5|343
1689595800000|2023-07-17 12:10:00|13077.4|13076.5|13079|13078.1|13079.3|13078.4|13072.3|13071.4|428
1689596100000|2023-07-17 12:15:00|13078.9|13078|13079.6|13078.7|13081.4|13080.5|13077.2|13076.3|378
1689596400000|2023-07-17 12:20:00|13079.8|13078.9|13072.7|13071.2|13081.2|13080.3|13069.5|13068.1|615
1689596700000|2023-07-17 12:25:00|13072.8|13071.3|13075.9|13073.1|13075.9|13074.2|13071.2|13069.7|490
1689597000000|2023-07-17 12:30:00|13075.6|13073|13071|13070.1|13075.6|13073|13064.4|13062.9|765
1689597300000|2023-07-17 12:35:00|13070.8|13069.9|13067.3|13065.8|13074.1|13073.2|13066.9|13065.4|520
1689597600000|2023-07-17 12:40:00|13067.4|13065.9|13064|13063.1|13068.2|13066.7|13061|13060.1|581
1689597900000|2023-07-17 12:45:00|13064.1|13063.2|13056.3|13055.4|13064.4|13063.5|13054.2|13053.3|506
1689598200000|2023-07-17 12:50:00|13056.2|13055.3|13062.8|13061.9|13064.7|13063.8|13054.1|13053.2|463
1689598500000|2023-07-17 12:55:00|13062.7|13061.8|13068.4|13066.9|13072.2|13071.3|13062|13061.1|577
1689598800000|2023-07-17 13:00:00|13068.3|13067.4|13069.8|13068.9|13072.8|13071.9|13064.5|13063.6|601
1689599100000|2023-07-17 13:05:00|13069.9|13069|13068.6|13067.7|13071.3|13070.4|13065|13064.1|458
1689599400000|2023-07-17 13:10:00|13068.7|13067.8|13064.4|13062.9|13068.8|13067.9|13063.2|13062.3|372
1689599700000|2023-07-17 13:15:00|13064.5|13063|13071|13070.1|13071.9|13071|13064.2|13062.9|318
1689600000000|2023-07-17 13:20:00|13070.8|13069.9|13073.2|13072.3|13073.7|13072.8|13067.1|13066.2|371
1689600300000|2023-07-17 13:25:00|13073.4|13072.5|13069.2|13068.3|13073.6|13072.7|13066.1|13065.2|416
1689600600000|2023-07-17 13:30:00|13069.3|13068.4|13060.8|13059.3|13072.2|13070.7|13059.4|13057.9|704
1689600900000|2023-07-17 13:35:00|13060.9|13059.4|13058.9|13057.4|13060.9|13059.4|13051.8|13050.3|724
1689601200000|2023-07-17 13:40:00|13059.3|13057.8|13061|13060.1|13063.7|13062.2|13057.1|13056.2|695
1689601500000|2023-07-17 13:45:00|13061.1|13060.2|13068.6|13067.1|13068.6|13067.1|13057|13055.6|524
1689601800000|2023-07-17 13:50:00|13068.7|13067.2|13069.4|13067.9|13074.8|13073.4|13068.7|13067.2|386
1689602100000|2023-07-17 13:55:00|13069.9|13068.4|13074.1|13073.2|13075|13074.1|13069.2|13068|332
1689602400000|2023-07-17 14:00:00|13074.4|13073.5|13082.3|13080.8|13082.3|13080.8|13073.2|13072.3|379
1689602700000|2023-07-17 14:05:00|13082.2|13080.7|13083.2|13082.3|13087.5|13086|13082.2|13080.7|366
1689603000000|2023-07-17 14:10:00|13083.1|13082.2|13088.5|13087|13090.2|13089.3|13081.1|13080.2|356
1689603300000|2023-07-17 14:15:00|13088.6|13087.1|13086.8|13085.3|13093|13092.1|13086.4|13085.3|448
1689603600000|2023-07-17 14:20:00|13087.1|13085.6|13088|13087.1|13090.4|13089.5|13085.4|13083.9|460
1689603900000|2023-07-17 14:25:00|13088.3|13087.4|13085.1|13084.2|13090.8|13089.9|13083|13082.1|340
1689604200000|2023-07-17 14:30:00|13085|13084.1|13079|13078.1|13086.2|13085.3|13077.2|13076.3|317
1689604500000|2023-07-17 14:35:00|13079.1|13078.2|13084.5|13083.6|13085.5|13084.6|13077.1|13076.2|347
1689604800000|2023-07-17 14:40:00|13084.4|13083.5|13086.1|13085.2|13087.5|13086.6|13083.9|13083|319
1689605100000|2023-07-17 14:45:00|13085.8|13084.9|13088.9|13088|13090.3|13089.4|13085.1|13084.2|363
1689605400000|2023-07-17 14:50:00|13088.6|13087.7|13086.7|13085.8|13089.4|13088.2|13083|13082.1|420
1689605700000|2023-07-17 14:55:00|13086.8|13085.9|13082|13081.1|13086.9|13086|13080.8|13079.9|522
1689606000000|2023-07-17 15:00:00|13082.1|13081.2|13076.1|13075.2|13083.3|13082.4|13075.8|13074.9|454
1689606300000|2023-07-17 15:05:00|13076.2|13075.3|13076.4|13075.5|13078.7|13077.4|13074.2|13073.3|285
1689606600000|2023-07-17 15:10:00|13076.5|13075.6|13080.3|13079.4|13080.3|13079.4|13075.3|13074.4|287
1689606900000|2023-07-17 15:15:00|13080.2|13079.3|13081.2|13080.3|13082.1|13081.2|13078.4|13077.5|198
1689607200000|2023-07-17 15:20:00|13081.3|13080.4|13080.5|13079.6|13082.5|13081.2|13080.2|13078.8|244
1689607500000|2023-07-17 15:25:00|13080.4|13079.5|13082.2|13081.3|13082.5|13081.6|13079.5|13078.6|234
1689607800000|2023-07-17 15:30:00|13082.3|13081.4|13083.1|13082.2|13084.1|13082.8|13081.5|13080.6|193
1689608100000|2023-07-17 15:35:00|13083.3|13082.4|13080.3|13078.8|13083.9|13083|13076|13075.1|246
1689608400000|2023-07-17 15:40:00|13079.5|13078|13075.2|13074.3|13080.7|13079.8|13074.2|13073.3|203
1689608700000|2023-07-17 15:45:00|13075.3|13074.4|13078|13077.1|13078.4|13077.5|13075.1|13074.2|141
1689609000000|2023-07-17 15:50:00|13077.9|13077|13076.3|13075.4|13079.3|13078.4|13076.2|13075.3|162
1689609300000|2023-07-17 15:55:00|13076.4|13075.5|13076.2|13075.3|13078.3|13077.4|13076|13075.1|185
1689609600000|2023-07-17 16:00:00|13076.1|13075.2|13079.4|13078.5|13079.5|13078.6|13076.1|13075.2|179
1689609900000|2023-07-17 16:05:00|13079.3|13078.4|13080.3|13079.4|13081.5|13080.6|13078.2|13077.3|155
1689610200000|2023-07-17 16:10:00|13080.1|13079.2|13077|13076.1|13080.1|13079.2|13075|13074.1|114
1689610500000|2023-07-17 16:15:00|13077.2|13075.7|13076.6|13075.1|13077.6|13076.1|13074.7|13073.2|169
1689610800000|2023-07-17 16:20:00|13076.7|13075.2|13076.7|13075.2|13078.6|13077.1|13076.1|13074.8|148
1689611100000|2023-07-17 16:25:00|13076.8|13075.3|13076.3|13075.4|13077.3|13076.4|13075.4|13074.5|138
1689611400000|2023-07-17 16:30:00|13076.2|13075.3|13079.2|13078.3|13079.3|13078.4|13075.1|13074.2|142
1689611700000|2023-07-17 16:35:00|13079.1|13078.2|13076.4|13075.5|13079.2|13078.3|13076.4|13075.2|143
1689612000000|2023-07-17 16:40:00|13076.5|13075.6|13076.6|13075.7|13077.7|13076.8|13074.3|13072.9|148
1689612300000|2023-07-17 16:45:00|13076.5|13075.6|13078.4|13077.5|13078.9|13078|13076.5|13075.6|151
1689612600000|2023-07-17 16:50:00|13078.3|13077.4|13078.1|13077.2|13078.4|13077.5|13076.8|13075.9|123
1689612900000|2023-07-17 16:55:00|13078.2|13077.3|13075.4|13074.5|13078.3|13077.4|13074.2|13073.3|124
1689613200000|2023-07-17 17:00:00|13075.3|13074.4|13076|13075.1|13076.3|13075.4|13074|13073.1|162
1689613500000|2023-07-17 17:05:00|13076.1|13075.2|13075.2|13074.3|13076.4|13075.5|13074.3|13073.4|132
1689613800000|2023-07-17 17:10:00|13075.3|13074.4|13074.6|13073.7|13076.5|13075.5|13074|13073.1|125
1689614100000|2023-07-17 17:15:00|13074.5|13073.6|13075.8|13074.3|13076.2|13075.3|13073.4|13072.5|106
1689614400000|2023-07-17 17:20:00|13075.9|13074.4|13075|13073.5|13076.7|13075.2|13074.5|13073.3|128
1689614700000|2023-07-17 17:25:00|13074.9|13073.4|13075.9|13074.4|13077.5|13076|13074|13072.5|226
1689615000000|2023-07-17 17:30:00|13076|13074.5|13075.1|13074.2|13076.4|13074.9|13074.3|13073|100
1689615300000|2023-07-17 17:35:00|13074.7|13073.8|13079.6|13078.1|13080|13078.5|13074.6|13073.7|134
1689615600000|2023-07-17 17:40:00|13079.7|13078.2|13083.5|13082|13083.5|13082.3|13079.3|13077.8|145
1689615900000|2023-07-17 17:45:00|13083.6|13082.1|13086.1|13084.6|13088|13086.5|13083.1|13081.6|189
1689616200000|2023-07-17 17:50:00|13086|13084.5|13081.5|13080.6|13086.2|13084.7|13081.5|13080.6|133
1689616500000|2023-07-17 17:55:00|13081.6|13080.7|13081.8|13080.9|13082.7|13081.8|13078.7|13077.8|145
1689616800000|2023-07-17 18:00:00|13081.9|13081|13083.3|13082.4|13084.2|13083.3|13081.7|13080.8|123
1689617100000|2023-07-17 18:05:00|13083.2|13082.3|13083.3|13082.4|13084.8|13083.9|13082.7|13081.8|131
1689617400000|2023-07-17 18:10:00|13083.2|13082.3|13082.2|13080.7|13083.4|13082.5|13080.9|13080|132
1689617700000|2023-07-17 18:15:00|13081.9|13081|13079.3|13077.8|13082.1|13081.1|13078.7|13077.8|63
1689618000000|2023-07-17 18:20:00|13079.4|13077.9|13078.6|13077.7|13080.8|13079.3|13077.3|13076.4|123
1689618300000|2023-07-17 18:25:00|13078.7|13077.8|13079.3|13077.8|13081.1|13079.6|13077.7|13076.8|107
1689618600000|2023-07-17 18:30:00|13079.2|13077.7|13078.8|13077.9|13081.7|13080.8|13078.8|13077.7|115
1689618900000|2023-07-17 18:35:00|13078.9|13078|13079.7|13078.8|13080.2|13079.3|13078|13077.1|149
1689619200000|2023-07-17 18:40:00|13079.6|13078.7|13081|13080.1|13081.4|13080.1|13079.2|13078.3|146
1689619500000|2023-07-17 18:45:00|13080.9|13080|13080|13079.1|13082.3|13080.8|13079.5|13078.6|154
1689619800000|2023-07-17 18:50:00|13080.2|13079.3|13081.7|13080.8|13082.4|13081.5|13080|13079.1|104
1689620100000|2023-07-17 18:55:00|13082.1|13081.2|13082.9|13082|13082.9|13082|13080.2|13079.3|161
1689620400000|2023-07-17 19:00:00|13083.2|13081.7|13085.5|13084.6|13085.6|13084.7|13082.8|13081.3|192
1689620700000|2023-07-17 19:05:00|13085.6|13084.7|13082.3|13081.4|13085.6|13084.7|13082|13081.1|112
1689621000000|2023-07-17 19:10:00|13082.4|13081.5|13079.7|13078.8|13082.5|13081.6|13079.5|13078.6|100
1689621300000|2023-07-17 19:15:00|13079.6|13078.7|13081.7|13080.8|13083.1|13082.2|13079.5|13078.6|167
1689621600000|2023-07-17 19:20:00|13081.8|13080.9|13084.7|13083.8|13085.9|13084.4|13081.8|13080.9|150
1689621900000|2023-07-17 19:25:00|13084.6|13083.7|13084.7|13083.8|13084.8|13083.9|13084.3|13083.4|120
1689622200000|2023-07-17 19:30:00|13084.6|13083.7|13083.5|13082.6|13085|13083.8|13083.2|13082.3|85
1689622500000|2023-07-17 19:35:00|13083.6|13082.7|13082.3|13081.4|13083.8|13082.8|13082.1|13081.2|138
1689622800000|2023-07-17 19:40:00|13082.6|13081.7|13083.6|13082.7|13084.1|13083.2|13082.3|13081.1|100
1689623100000|2023-07-17 19:45:00|13083.5|13082.6|13079.8|13078.9|13083.5|13082.6|13079.7|13078.8|114
1689623400000|2023-07-17 19:50:00|13079.6|13078.7|13078.8|13077.9|13079.6|13078.7|13077.4|13076.5|142
1689623700000|2023-07-17 19:55:00|13078.7|13077.8|13079.2|13078.3|13079.2|13078.3|13077.4|13076.5|134
1689624000000|2023-07-17 20:00:00|13079.3|13078.4|13073.6|13072.1|13079.3|13078.4|13072.2|13070.7|186
1689624300000|2023-07-17 20:05:00|13073.7|13072.2|13072.5|13071|13073.7|13072.2|13071.8|13070.3|145
1689624600000|2023-07-17 20:10:00|13072.4|13070.9|13072.5|13071|13072.5|13071.3|13071.2|13069.9|149
1689624900000|2023-07-17 20:15:00|13072.6|13071.1|13073.6|13072.1|13073.8|13072.3|13072.5|13071|107
1689625200000|2023-07-17 20:20:00|13073.3|13071.8|13072.7|13071.8|13073.5|13072|13072.7|13071.5|34
1689625500000|2023-07-17 20:25:00|13072.8|13071.9|13074.7|13073.2|13074.8|13073.3|13072.7|13071.7|85
1689625800000|2023-07-17 20:30:00|13074.9|13073.4|13075|13073.5|13075.2|13073.7|13074.8|13073.3|32
1689626100000|2023-07-17 20:35:00|13073.9|13072.4|13074.3|13073.4|13074.8|13073.6|13073.7|13072.2|51
1689626400000|2023-07-17 20:40:00|13074.4|13073.5|13074.9|13073.4|13076|13074.5|13073.9|13072.4|89
1689626700000|2023-07-17 20:45:00|13075|13073.5|13074.9|13073.4|13075.7|13074.2|13074.8|13073.3|74
1689627000000|2023-07-17 20:50:00|13074.8|13073.3|13074.7|13073.2|13075.4|13073.9|13074.4|13073.1|76
1689627300000|2023-07-17 20:55:00|13075.6|13072.5|13076.1|13071|13076.6|13073.4|13074.9|13070.9|322
1689627600000|2023-07-17 21:00:00|13080.1|13068.2|13081.4|13069.5|13081.6|13069.7|13080.1|13068.2|12
1689627900000|2023-07-17 21:05:00|13081.6|13069.7|13082.1|13070.2|13082.4|13070.5|13081.6|13069.7|13
1689628200000|2023-07-17 21:10:00|13082|13070.1|13082.2|13070.3|13082.2|13070.3|13081.4|13069.5|23
1689628500000|2023-07-17 21:15:00|13082.1|13070.2|13081|13069.1|13082.2|13070.3|13081|13069.1|24
1689628800000|2023-07-17 21:20:00|13080.9|13069|13080.9|13069|13081|13069.1|13080.9|13069|11
1689629100000|2023-07-17 21:25:00|13081.4|13070.3|13082.8|13070.9|13082.8|13070.9|13081|13069.1|10
1689629400000|2023-07-17 21:30:00|13083|13071.1|13081|13069.1|13083|13071.1|13080.8|13068.9|36
1689629700000|2023-07-17 21:35:00|13080.9|13069|13080.8|13068.9|13081|13069.1|13080.7|13068.8|21
1689630000000|2023-07-17 21:40:00|13080.9|13069|13081.8|13069.9|13081.9|13070|13080.8|13068.9|25
1689630300000|2023-07-17 21:45:00|13081.3|13069.4|13080.9|13069|13081.5|13069.6|13080.8|13068.9|29
1689630600000|2023-07-17 21:50:00|13080.8|13068.9|13080.6|13068.7|13081|13069.1|13080.5|13068.6|23
1689630900000|2023-07-17 21:55:00|13080.5|13068.6|13079|13071.7|13081|13072.2|13078|13068.5|75
1689631200000|2023-07-17 22:00:00|13080.4|13070.2|13076.8|13072.6|13080.6|13073.1|13076|13069.3|124
1689631500000|2023-07-17 22:05:00|13076.3|13073|13075.5|13072.6|13077|13073.9|13075.5|13072.5|46
1689631800000|2023-07-17 22:10:00|13075.4|13072.5|13073.9|13071.4|13075.8|13073.2|13073.2|13070.8|157
1689632100000|2023-07-17 22:15:00|13074.5|13072|13073.1|13070.8|13075.2|13072.7|13073|13070.5|116
1689632400000|2023-07-17 22:20:00|13073.2|13070.7|13073.2|13070.7|13073.5|13071.1|13072.9|13070.4|117
1689632700000|2023-07-17 22:25:00|13073.3|13070.9|13072.8|13071.3|13073.3|13071.4|13071.9|13069.9|85
1689633000000|2023-07-17 22:30:00|13073.2|13071|13076.4|13074.1|13076.5|13074.2|13073.2|13071|170
1689633300000|2023-07-17 22:35:00|13076.5|13074|13077.6|13075.3|13077.6|13075.4|13075.6|13073.3|164
1689633600000|2023-07-17 22:40:00|13077.5|13075.4|13078|13075.9|13078|13076.3|13076.9|13074.9|114
1689633900000|2023-07-17 22:45:00|13077.7|13076.2|13077.9|13076.4|13078.1|13076.5|13077.2|13075.5|69
1689634200000|2023-07-17 22:50:00|13077.8|13076.3|13076.7|13075.2|13078.1|13076.6|13076.7|13075.2|66
1689634500000|2023-07-17 22:55:00|13076.8|13075.3|13076.7|13075.2|13077.6|13076.1|13076.6|13074.9|84
1689634800000|2023-07-17 23:00:00|13076.8|13075.3|13075.2|13073.7|13076.9|13075.4|13074.8|13073.3|108
1689635100000|2023-07-17 23:05:00|13075.3|13073.8|13075.6|13074.1|13076|13074.5|13075.3|13073.8|33
1689635400000|2023-07-17 23:10:00|13075.7|13074.2|13073.8|13072.3|13076.1|13074.3|13073.8|13072|58
1689635700000|2023-07-17 23:15:00|13074.1|13072|13074.6|13073.1|13074.7|13073.2|13073.5|13071.8|63
1689636000000|2023-07-17 23:20:00|13074.3|13072.8|13072.4|13070.9|13074.5|13072.8|13072.2|13070.5|58
1689636300000|2023-07-17 23:25:00|13072.3|13070.8|13071.7|13070.2|13072.3|13070.8|13071.2|13069.7|57
1689636600000|2023-07-17 23:30:00|13071.8|13070.3|13073.7|13072.2|13073.7|13072.2|13071.7|13070.2|53
1689636900000|2023-07-17 23:35:00|13073.8|13072.3|13073.5|13072|13074.1|13072.6|13072.9|13071.4|35
1689637200000|2023-07-17 23:40:00|13073.4|13071.9|13073.9|13072.4|13073.9|13072.4|13072.8|13071.3|48
1689637500000|2023-07-17 23:45:00|13074.3|13072.8|13074.6|13073.1|13075.1|13073.6|13073.9|13072.4|46
1689637800000|2023-07-17 23:50:00|13074.2|13072.7|13074.6|13073.1|13074.8|13073.3|13073.6|13072.1|115
1689638100000|2023-07-17 23:55:00|13074.7|13073.2|13072.6|13071.1|13074.8|13073.3|13072|13070.5|60
1689638400000|2023-07-18 00:00:00|13072.5|13071|13069.8|13068.3|13072.5|13071|13068.9|13067.4|253
1689638700000|2023-07-18 00:05:00|13069.9|13068.4|13068.6|13067.7|13070.8|13069.3|13068.6|13067.7|139
1689639000000|2023-07-18 00:10:00|13068.7|13067.8|13070.2|13069.3|13070.2|13069.3|13068.6|13067.1|161
1689639300000|2023-07-18 00:15:00|13070.3|13069.4|13075.7|13074.2|13076|13074.5|13068.7|13067.8|161
1689639600000|2023-07-18 00:20:00|13075.6|13074.1|13077.7|13076.2|13078.3|13076.8|13075.6|13074.1|203
1689639900000|2023-07-18 00:25:00|13077.6|13076.1|13075.9|13075|13078.3|13076.8|13075.9|13074.8|141
1689640200000|2023-07-18 00:30:00|13075.8|13074.9|13079.8|13078.9|13080.8|13079.9|13075.8|13074.9|145
1689640500000|2023-07-18 00:35:00|13079.7|13078.8|13082|13080.5|13082.8|13081.9|13079.5|13078.3|232
1689640800000|2023-07-18 00:40:00|13082.1|13080.6|13080.7|13079.8|13083.3|13081.8|13080.6|13079.7|206
1689641100000|2023-07-18 00:45:00|13080.4|13079.5|13080.9|13079.4|13082.4|13080.9|13079.7|13078.8|204
1689641400000|2023-07-18 00:50:00|13080.8|13079.3|13082.1|13080.6|13082.3|13080.8|13079.9|13078.4|250
1689641700000|2023-07-18 00:55:00|13082.2|13080.7|13079|13077.5|13082.2|13080.7|13078.2|13076.7|182
1689642000000|2023-07-18 01:00:00|13079.2|13077.7|13076.3|13074.8|13079.7|13078.2|13074.9|13073.4|230
1689642300000|2023-07-18 01:05:00|13076.4|13074.9|13076.8|13075.3|13078.9|13077.4|13076.1|13074.6|173
1689642600000|2023-07-18 01:10:00|13076.9|13075.4|13081.2|13079.7|13081.9|13080.4|13076.7|13075.2|162
1689642900000|2023-07-18 01:15:00|13081.5|13080|13088.1|13086.6|13089|13087.5|13081.2|13079.7|301
1689643200000|2023-07-18 01:20:00|13088.3|13086.8|13091|13089.5|13091.4|13089.9|13086.2|13084.7|282
1689643500000|2023-07-18 01:25:00|13091.1|13089.6|13094.8|13093.3|13095.5|13094|13090.9|13089.4|265
1689643800000|2023-07-18 01:30:00|13094.3|13092.8|13093.5|13092|13095.4|13093.9|13090.2|13088.7|412
1689644100000|2023-07-18 01:35:00|13093.3|13091.8|13085.2|13083.7|13093.4|13091.9|13084.3|13082.8|332
1689644400000|2023-07-18 01:40:00|13085.1|13083.6|13081.5|13080|13085.1|13083.6|13081.5|13080|417
1689644700000|2023-07-18 01:45:00|13081.2|13079.7|13080.3|13078.8|13082.7|13081.2|13079.1|13077.6|351
1689645000000|2023-07-18 01:50:00|13080.2|13078.7|13081.4|13079.9|13082.8|13081.3|13078.1|13076.6|241
1689645300000|2023-07-18 01:55:00|13081.3|13079.8|13082.1|13081.2|13083.4|13081.9|13079.9|13078.4|264
1689645600000|2023-07-18 02:00:00|13082.2|13081.3|13081.3|13079.8|13084.7|13083.8|13081|13079.5|258
1689645900000|2023-07-18 02:05:00|13081.5|13080|13084.2|13083.3|13084.3|13083.4|13080.1|13079.2|220
1689646200000|2023-07-18 02:10:00|13084.1|13083.2|13087.1|13085.6|13088.1|13086.6|13083.6|13082.7|276
1689646500000|2023-07-18 02:15:00|13087|13085.5|13088.1|13086.6|13088.3|13086.8|13085.1|13084.2|191
1689646800000|2023-07-18 02:20:00|13088|13086.5|13087.3|13086.4|13089.2|13087.7|13085.6|13084.7|173
1689647100000|2023-07-18 02:25:00|13087.2|13086.3|13085.1|13084.2|13087.2|13086.3|13085.1|13084.2|149
1689647400000|2023-07-18 02:30:00|13085.2|13084.3|13085.4|13084.5|13086.6|13085.3|13084.8|13083.9|226
1689647700000|2023-07-18 02:35:00|13085.1|13084.2|13085.7|13084.8|13085.8|13084.9|13084.7|13083.8|145
1689648000000|2023-07-18 02:40:00|13085.6|13084.7|13086.5|13085.6|13087.5|13086.6|13085.1|13084.2|196
1689648300000|2023-07-18 02:45:00|13086.2|13085.3|13087.6|13086.7|13088|13087.1|13084.9|13084|179
1689648600000|2023-07-18 02:50:00|13087.7|13086.8|13087.8|13086.9|13089.5|13088.6|13087|13086.1|184
1689648900000|2023-07-18 02:55:00|13087.7|13086.8|13089.3|13088.4|13090.2|13089|13087.6|13086.7|219
1689649200000|2023-07-18 03:00:00|13089.2|13088.3|13088.7|13087.8|13090|13088.6|13088.3|13087.4|208
1689649500000|2023-07-18 03:05:00|13088.8|13087.9|13087|13085.5|13090|13088.8|13086.7|13085.2|173
1689649800000|2023-07-18 03:10:00|13086.9|13085.4|13087.7|13086.2|13088.2|13086.7|13084.6|13083.7|247
1689650100000|2023-07-18 03:15:00|13087.6|13086.1|13089.3|13087.8|13090.1|13088.6|13087.5|13086|203
1689650400000|2023-07-18 03:20:00|13089.1|13087.6|13092.8|13091.9|13093.2|13092.2|13088.3|13087.4|163
1689650700000|2023-07-18 03:25:00|13092.6|13091.7|13094.9|13093.4|13095.5|13094|13092.6|13091.7|196
1689651000000|2023-07-18 03:30:00|13094.7|13093.2|13095.1|13093.6|13095.9|13094.4|13094.7|13093.2|170
1689651300000|2023-07-18 03:35:00|13095|13093.5|13094.1|13093.2|13095.2|13093.7|13093.1|13092.1|146
1689651600000|2023-07-18 03:40:00|13094|13093.1|13095.1|13094.2|13095.3|13094.4|13093.6|13092.7|140
1689651900000|2023-07-18 03:45:00|13095|13094.1|13096.3|13094.8|13096.3|13095|13095|13093.8|172
1689652200000|2023-07-18 03:50:00|13096.4|13094.9|13095.1|13094.2|13096.5|13095|13094.3|13093.4|132
1689652500000|2023-07-18 03:55:00|13095.2|13094.3|13095.4|13093.9|13096.5|13095.2|13095.1|13093.9|108
1689652800000|2023-07-18 04:00:00|13095.3|13093.8|13096.4|13094.9|13097.2|13095.7|13094.5|13093|140
1689653100000|2023-07-18 04:05:00|13096.5|13095|13095.3|13093.8|13097.2|13095.7|13095.2|13093.7|110
1689653400000|2023-07-18 04:10:00|13095.4|13093.9|13096.2|13094.7|13097|13095.5|13095.4|13093.9|145
1689653700000|2023-07-18 04:15:00|13096.1|13094.6|13097.5|13096|13097.6|13096.1|13095.1|13093.7|234
1689654000000|2023-07-18 04:20:00|13097.6|13096.1|13098.1|13097.2|13099.4|13097.9|13097|13095.5|153
1689654300000|2023-07-18 04:25:00|13098|13097.1|13098.8|13097.3|13100.8|13099.3|13097.9|13096.9|195
1689654600000|2023-07-18 04:30:00|13098.5|13097|13098.4|13096.9|13100.1|13098.6|13098.2|13096.7|161
1689654900000|2023-07-18 04:35:00|13098.5|13097|13097.1|13095.6|13098.6|13097.2|13096.1|13095.2|112
1689655200000|2023-07-18 04:40:00|13097|13095.5|13097.5|13096|13097.8|13096.3|13096|13094.6|151
1689655500000|2023-07-18 04:45:00|13097.3|13095.8|13096.3|13095.4|13097.3|13096.1|13095.6|13094.6|92
1689655800000|2023-07-18 04:50:00|13096.2|13095.3|13095.7|13094.2|13096.9|13095.6|13095.2|13093.7|162
1689656100000|2023-07-18 04:55:00|13095.6|13094.1|13095.4|13093.9|13095.9|13094.4|13094.3|13093|134
1689656400000|2023-07-18 05:00:00|13095.5|13094|13096.4|13094.9|13096.6|13095.1|13094.3|13092.8|160
1689656700000|2023-07-18 05:05:00|13096.3|13094.8|13099.3|13097.8|13099.9|13098.4|13095.8|13094.3|165
1689657000000|2023-07-18 05:10:00|13099.2|13097.7|13103.4|13101.9|13104.4|13102.9|13099|13097.5|165
1689657300000|2023-07-18 05:15:00|13103.3|13101.8|13101.2|13099.7|13103.7|13102.2|13101|13099.5|197
1689657600000|2023-07-18 05:20:00|13101.1|13099.6|13102|13100.5|13102.9|13101.4|13100.5|13099|188
1689657900000|2023-07-18 05:25:00|13101.7|13100.2|13098.6|13097.1|13101.7|13100.2|13096.9|13095.6|140
1689658200000|2023-07-18 05:30:00|13098.5|13097|13096.6|13095.1|13100|13098.5|13096.2|13094.7|261
1689658500000|2023-07-18 05:35:00|13096.7|13095.2|13096|13095.1|13098|13096.5|13095.9|13094.5|180
1689658800000|2023-07-18 05:40:00|13095.9|13095|13095.9|13095|13097.9|13096.4|13095|13094|209
1689659100000|2023-07-18 05:45:00|13096|13095.1|13098.4|13096.9|13101.5|13100|13095.1|13094.2|295
1689659400000|2023-07-18 05:50:00|13098.5|13097|13093.2|13091.7|13098.5|13097|13092.5|13091|259
1689659700000|2023-07-18 05:55:00|13093|13091.5|13089.7|13088.2|13093.9|13092.4|13089.1|13087.6|290
1689660000000|2023-07-18 06:00:00|13089.8|13088.3|13088.4|13086.9|13090.3|13088.8|13087.1|13085.6|277
1689660300000|2023-07-18 06:05:00|13088.3|13086.8|13086.2|13084.7|13091|13090.1|13086.1|13084.6|280
1689660600000|2023-07-18 06:10:00|13086.3|13084.8|13083.4|13081.9|13087.6|13086.1|13083|13081.5|309
1689660900000|2023-07-18 06:15:00|13083.5|13082|13078.4|13076.9|13084.9|13083.4|13072.5|13071.6|566
1689661200000|2023-07-18 06:20:00|13078.7|13077.2|13090.8|13089.3|13091.9|13090.4|13078.7|13077.2|571
1689661500000|2023-07-18 06:25:00|13090.9|13089.4|13087.1|13085.6|13092.8|13091.3|13085|13083.5|350
1689661800000|2023-07-18 06:30:00|13087|13085.5|13089|13088.1|13089.6|13088.2|13084.3|13082.8|276
1689662100000|2023-07-18 06:35:00|13089.2|13088.3|13090.9|13090|13091.1|13090.2|13087.7|13086.8|189
1689662400000|2023-07-18 06:40:00|13091|13090.1|13089.8|13088.9|13091|13090.1|13087.9|13087|207
1689662700000|2023-07-18 06:45:00|13089.7|13088.8|13094.1|13093.2|13094.8|13093.9|13088|13087.1|199
1689663000000|2023-07-18 06:50:00|13094.6|13093.7|13093.4|13092.5|13094.9|13094|13092|13091.1|230
1689663300000|2023-07-18 06:55:00|13093.3|13092.4|13089.5|13088.6|13095.1|13094.2|13088.8|13087.9|308
1689663600000|2023-07-18 07:00:00|13089.6|13088.7|13085.9|13085|13091.7|13090.8|13084.8|13083.4|452
1689663900000|2023-07-18 07:05:00|13086|13085.1|13095.9|13095|13097.4|13096.5|13083.7|13082.8|462
1689664200000|2023-07-18 07:10:00|13095.8|13094.9|13100.4|13099.5|13102.8|13101.9|13094.8|13093.9|361
1689664500000|2023-07-18 07:15:00|13100.1|13099.2|13094|13093.1|13100.1|13099.2|13090.5|13089.2|426
1689664800000|2023-07-18 07:20:00|13093.9|13093|13097|13096.1|13100.3|13099.4|13093.7|13092.8|316
1689665100000|2023-07-18 07:25:00|13097.1|13096.2|13095.2|13094.3|13097.2|13096.3|13093.5|13092.6|368
1689665400000|2023-07-18 07:30:00|13095.1|13094.2|13103.9|13102.4|13107.4|13106.5|13095.1|13094.2|378
1689665700000|2023-07-18 07:35:00|13103.3|13101.8|13089.6|13088.7|13103.3|13101.8|13087.7|13086.7|379
1689666000000|2023-07-18 07:40:00|13089.5|13088.6|13089.9|13088.4|13090.6|13089.7|13084.9|13083.9|365
1689666300000|2023-07-18 07:45:00|13090|13088.5|13093.1|13091.6|13093.7|13092.8|13087.7|13086.2|509
1689666600000|2023-07-18 07:50:00|13093|13091.5|13094.6|13093.7|13098.5|13097.6|13087.9|13086.4|896
1689666900000|2023-07-18 07:55:00|13094.7|13093.8|13089.8|13088.9|13097.7|13096.8|13089|13088.1|512
1689667200000|2023-07-18 08:00:00|13090.1|13089.2|13089.4|13088.5|13091.1|13090.2|13082.6|13081.1|539
1689667500000|2023-07-18 08:05:00|13089.5|13088.6|13083.3|13082.4|13090.9|13090|13083.2|13082.2|444
1689667800000|2023-07-18 08:10:00|13083.5|13082.6|13086.7|13085.8|13088.6|13087.7|13082.3|13081.4|269
1689668100000|2023-07-18 08:15:00|13086.6|13085.7|13089.2|13088.3|13092.4|13091.5|13084.2|13083.3|395
1689668400000|2023-07-18 08:20:00|13089.3|13088.4|13086.7|13085.8|13089.5|13088.6|13084.6|13083.7|377
1689668700000|2023-07-18 08:25:00|13086.6|13085.7|13091.8|13090.3|13092.1|13090.9|13082.4|13081|401
1689669000000|2023-07-18 08:30:00|13091.6|13090.1|13086.6|13085.1|13091.6|13090.1|13080.6|13079.7|544
1689669300000|2023-07-18 08:35:00|13086.5|13085|13079.2|13078.3|13086.6|13085.1|13077.4|13075.9|412
1689669600000|2023-07-18 08:40:00|13079.3|13078.4|13085.6|13084.1|13086.9|13085.4|13078.5|13077.6|378
1689669900000|2023-07-18 08:45:00|13085.8|13084.3|13085.7|13084.8|13088.5|13087.6|13081.1|13080.2|337
1689670200000|2023-07-18 08:50:00|13085.6|13084.7|13076.3|13075.4|13085.6|13084.7|13073.4|13071.9|487
1689670500000|2023-07-18 08:55:00|13076.4|13075.5|13079.3|13078.4|13080.1|13079.2|13076.1|13075.2|345
1689670800000|2023-07-18 09:00:00|13079.5|13078.6|13096.4|13095.5|13097.4|13096.5|13079.5|13078.6|387
1689671100000|2023-07-18 09:05:00|13096.2|13095.3|13095.6|13094.7|13098.8|13097.9|13093|13091.5|282
1689671400000|2023-07-18 09:10:00|13095.7|13094.8|13092.3|13091.4|13096.4|13095.5|13091|13090.1|258
1689671700000|2023-07-18 09:15:00|13092.4|13091.5|13091.3|13090.4|13095.7|13094.8|13091.3|13090.1|200
1689672000000|2023-07-18 09:20:00|13091.4|13090.5|13093.7|13092.2|13095|13093.5|13090.4|13088.9|302
1689672300000|2023-07-18 09:25:00|13093.6|13092.1|13094.6|13093.7|13096|13095.1|13089.9|13088.4|269
1689672600000|2023-07-18 09:30:00|13094.5|13093.6|13093.9|13093|13099.6|13098.7|13093.2|13092.3|267
1689672900000|2023-07-18 09:35:00|13093.8|13092.9|13091.3|13090.4|13093.9|13093|13088.7|13087.8|193
1689673200000|2023-07-18 09:40:00|13091.4|13090.5|13090.8|13089.3|13095.8|13094.3|13090.5|13089.2|230
1689673500000|2023-07-18 09:45:00|13090.6|13089.7|13095.5|13094.6|13098.3|13097.4|13090.4|13089.5|214
1689673800000|2023-07-18 09:50:00|13095.6|13094.7|13098.7|13097.8|13099|13098.1|13094.8|13093.9|212
1689674100000|2023-07-18 09:55:00|13098.8|13097.9|13102.8|13101.3|13104.9|13104|13097.9|13097|322
1689674400000|2023-07-18 10:00:00|13102.9|13101.4|13108.8|13107.9|13111.1|13109.9|13102.6|13101.3|340
1689674700000|2023-07-18 10:05:00|13108.9|13108|13104.5|13103.6|13109|13108.1|13104.2|13103.3|268
1689675000000|2023-07-18 10:10:00|13104.4|13103.5|13104.8|13103.9|13107.1|13106.2|13103.5|13102.6|182
1689675300000|2023-07-18 10:15:00|13105|13104.1|13103.8|13102.9|13105.9|13105|13102.1|13101.2|180
1689675600000|2023-07-18 10:20:00|13103.9|13103|13103.8|13102.9|13105.7|13104.8|13102.6|13101.7|177
1689675900000|2023-07-18 10:25:00|13103.7|13102.8|13109.6|13108.1|13109.6|13108.7|13103.7|13102.8|214
1689676200000|2023-07-18 10:30:00|13109.7|13108.2|13112.2|13110.7|13112.2|13110.7|13105.2|13104.3|258
1689676500000|2023-07-18 10:35:00|13112.4|13110.9|13112.9|13112|13113.3|13112.4|13107.6|13106.3|231
1689676800000|2023-07-18 10:40:00|13113|13112.1|13120.4|13118.9|13121.7|13120.2|13112.9|13112|435
1689677100000|2023-07-18 10:45:00|13120.5|13119|13117.8|13116.9|13121.4|13119.9|13115.6|13114.7|273
1689677400000|2023-07-18 10:50:00|13117.7|13116.8|13118.9|13118|13119.7|13118.8|13116.4|13115.5|258
1689677700000|2023-07-18 10:55:00|13118.8|13117.9|13125.2|13123.7|13126.4|13125.5|13117.7|13116.8|266
1689678000000|2023-07-18 11:00:00|13125.3|13123.8|13112.3|13110.8|13126|13124.5|13112.1|13110.8|306
1689678300000|2023-07-18 11:05:00|13112.2|13110.7|13107.5|13106.6|13112.8|13111.7|13107.5|13106.6|212
1689678600000|2023-07-18 11:10:00|13107.6|13106.7|13106.7|13105.8|13107.9|13107|13101.8|13100.5|261
1689678900000|2023-07-18 11:15:00|13106.9|13106|13108.2|13107.3|13111.8|13110.9|13105.5|13104.6|522
1689679200000|2023-07-18 11:20:00|13108.1|13107.2|13101.8|13100.9|13109.9|13109|13101.6|13100.7|344
1689679500000|2023-07-18 11:25:00|13101.6|13100.7|13100.1|13099.2|13102.1|13101.2|13097.7|13096.8|249
1689679800000|2023-07-18 11:30:00|13100.5|13099.6|13096.6|13095.7|13101.9|13101|13093.8|13092.9|309
1689680100000|2023-07-18 11:35:00|13096.7|13095.8|13103.1|13102.2|13103.7|13102.8|13096.1|13095.2|210
1689680400000|2023-07-18 11:40:00|13102.9|13102|13099.1|13098.2|13104.1|13103.2|13095.9|13094.4|279
1689680700000|2023-07-18 11:45:00|13099.4|13098.5|13103|13102.1|13104.1|13103.2|13098.7|13097.8|274
1689681000000|2023-07-18 11:50:00|13102.9|13102|13107.9|13107|13108|13107.1|13102.8|13101.9|259
1689681300000|2023-07-18 11:55:00|13108|13107.1|13106.7|13105.8|13109.2|13108.3|13103.1|13102.2|301
1689681600000|2023-07-18 12:00:00|13106.8|13105.9|13111.7|13110.8|13111.8|13110.9|13106.1|13105.2|567
1689681900000|2023-07-18 12:05:00|13111.8|13110.9|13111.8|13110.9|13115.3|13114.4|13110.4|13109.5|428
1689682200000|2023-07-18 12:10:00|13112|13111.1|13101.8|13100.9|13112.2|13111.3|13099|13098.1|408
1689682500000|2023-07-18 12:15:00|13101.9|13101|13101.9|13101|13103.9|13103|13098.4|13097.5|400
1689682800000|2023-07-18 12:20:00|13101.8|13100.9|13105|13104.1|13105.1|13104.2|13099.1|13098.2|431
1689683100000|2023-07-18 12:25:00|13104.9|13104|13100.8|13095.3|13105.7|13104.3|13097.2|13093.8|433
1689683400000|2023-07-18 12:30:00|13101.9|13094.4|13079.9|13078.4|13123.9|13120.7|13077.9|13076.4|1815
1689683700000|2023-07-18 12:35:00|13080|13078.5|13082|13080.5|13095|13093.5|13076.7|13075.2|1286
1689684000000|2023-07-18 12:40:00|13081.9|13080.4|13074.1|13072.6|13082.6|13081.1|13073.3|13071.8|932
1689684300000|2023-07-18 12:45:00|13074|13072.5|13088.1|13086.6|13088.1|13086.6|13073.7|13072.2|724
1689684600000|2023-07-18 12:50:00|13088.3|13086.8|13086.8|13085.3|13094.5|13093|13086.4|13084.9|611
1689684900000|2023-07-18 12:55:00|13086.9|13085.4|13090|13088.5|13091.4|13089.9|13082.2|13080.7|764
1689685200000|2023-07-18 13:00:00|13090.1|13088.6|13090.1|13088.6|13094|13092.5|13083.5|13082|808
1689685500000|2023-07-18 13:05:00|13090.2|13088.7|13081.8|13080.3|13092|13090.5|13081|13079.5|469
1689685800000|2023-07-18 13:10:00|13081.5|13080|13085.6|13082.8|13090|13088.5|13081.5|13080|417
1689686100000|2023-07-18 13:15:00|13085.5|13083.4|13090|13088.5|13097.8|13096.3|13085.4|13083.1|834
1689686400000|2023-07-18 13:20:00|13090.4|13088.9|13093|13091.5|13093.6|13092.1|13083|13081.5|507
1689686700000|2023-07-18 13:25:00|13093.2|13091.7|13088.7|13087.2|13096|13094.5|13087|13085.5|477
1689687000000|2023-07-18 13:30:00|13088.8|13087.3|13079.9|13078.4|13090|13088.5|13074.5|13073|765
1689687300000|2023-07-18 13:35:00|13079.8|13078.3|13086.7|13085.2|13091|13089.5|13078.7|13077.2|822
1689687600000|2023-07-18 13:40:00|13086.8|13085.3|13077.7|13076.2|13091|13089.5|13072.9|13071.4|961
1689687900000|2023-07-18 13:45:00|13077.8|13076.3|13069.9|13068.4|13083.8|13082.3|13069.8|13068.3|1033
1689688200000|2023-07-18 13:50:00|13069.8|13068.3|13069.3|13067.8|13074|13072.6|13063.6|13062.7|820
1689688500000|2023-07-18 13:55:00|13069.2|13067.7|13075.5|13074|13076.3|13075.4|13068.8|13067.3|624
1689688800000|2023-07-18 14:00:00|13075.4|13073.9|13079.6|13078.1|13086.9|13085.4|13074|13072.5|857
1689689100000|2023-07-18 14:05:00|13079.4|13077.9|13089.5|13088|13090.2|13088.7|13078.4|13076.9|751
1689689400000|2023-07-18 14:10:00|13089.4|13087.9|13087.9|13086.4|13092|13090.5|13081.9|13080.4|712
1689689700000|2023-07-18 14:15:00|13088|13086.5|13091.6|13090.1|13095|13093.5|13086.6|13085.4|587
1689690000000|2023-07-18 14:20:00|13091.7|13090.2|13092.3|13091.4|13096.6|13095.4|13086.2|13084.9|546
1689690300000|2023-07-18 14:25:00|13092.2|13091.3|13096.5|13095|13097.8|13096.9|13090.2|13089|503
1689690600000|2023-07-18 14:30:00|13096.6|13095.1|13093.4|13091.9|13099.5|13098.2|13092.1|13090.7|551
1689690900000|2023-07-18 14:35:00|13093.3|13091.8|13089.5|13088|13095.3|13093.8|13089.5|13088|563
1689691200000|2023-07-18 14:40:00|13089.4|13087.9|13089.5|13088|13092.6|13091.1|13086.3|13084.8|592
1689691500000|2023-07-18 14:45:00|13089.4|13087.9|13087.8|13086.3|13090.2|13088.7|13084.2|13082.7|547
1689691800000|2023-07-18 14:50:00|13087.7|13086.2|13084.6|13083.1|13088.5|13087|13080.8|13079.9|499
1689692100000|2023-07-18 14:55:00|13084.5|13083|13082.8|13081.9|13087.7|13086.8|13082.1|13081.2|499
1689692400000|2023-07-18 15:00:00|13082.7|13081.8|13080.7|13079.2|13084.1|13083.2|13076.7|13075.2|396
1689692700000|2023-07-18 15:05:00|13080.8|13079.3|13084.8|13083.3|13086|13084.5|13078.6|13077.1|276
1689693000000|2023-07-18 15:10:00|13084.9|13083.4|13086|13084.5|13090.3|13088.8|13084.7|13083.4|265
1689693300000|2023-07-18 15:15:00|13086.4|13084.9|13085.7|13084.8|13086.4|13084.9|13080.4|13078.9|381
1689693600000|2023-07-18 15:20:00|13085.6|13084.7|13077.5|13076.6|13085.6|13084.7|13077.1|13076.2|345
1689693900000|2023-07-18 15:25:00|13077.3|13076.4|13072.5|13071|13078.6|13077.7|13071.4|13070.5|416
1689694200000|2023-07-18 15:30:00|13072.4|13070.9|13069.3|13068.4|13073.2|13072.3|13066.4|13065.5|377
1689694500000|2023-07-18 15:35:00|13069.4|13068.5|13057.2|13056.3|13069.6|13068.7|13057.2|13056.3|366
1689694800000|2023-07-18 15:40:00|13057.1|13056.2|13055.4|13053.9|13057.2|13056.3|13052.8|13051.9|278
1689695100000|2023-07-18 15:45:00|13054.8|13053.7|13059.3|13058.4|13059.9|13058.7|13054.6|13053.7|253
1689695400000|2023-07-18 15:50:00|13059.2|13058.3|13058.6|13057.7|13062.8|13061.9|13058.6|13057.7|222
1689695700000|2023-07-18 15:55:00|13057.6|13056.7|13052|13051.1|13058.2|13057.3|13050.7|13049.8|316
1689696000000|2023-07-18 16:00:00|13052.3|13051.4|13044.5|13043.6|13053|13052.1|13044.5|13043.2|302
1689696300000|2023-07-18 16:05:00|13044.4|13043.5|13045.2|13044.3|13045.4|13044.5|13042.6|13041.1|288
1689696600000|2023-07-18 16:10:00|13045.3|13044.4|13043|13042.1|13045.4|13044.5|13041.1|13040.2|204
1689696900000|2023-07-18 16:15:00|13042.9|13042|13042.3|13041.4|13044.5|13043.6|13041.2|13040.3|169
1689697200000|2023-07-18 16:20:00|13043|13042.1|13042.3|13041.4|13045.3|13044.4|13042.1|13041.2|139
1689697500000|2023-07-18 16:25:00|13042.2|13041.3|13045.4|13044.5|13045.4|13044.5|13042.1|13041.2|165
1689697800000|2023-07-18 16:30:00|13045.3|13044.4|13043.4|13042.5|13046.7|13045.8|13043.4|13042.5|166
1689698100000|2023-07-18 16:35:00|13043.5|13042.6|13041.6|13040.7|13044|13042.7|13041.4|13040.5|130
1689698400000|2023-07-18 16:40:00|13041.5|13040.6|13035.1|13034.2|13041.9|13041|13034|13033.1|185
1689698700000|2023-07-18 16:45:00|13035.2|13034.3|13030.6|13029.7|13035.3|13034.4|13028.7|13027.8|272
1689699000000|2023-07-18 16:50:00|13030.7|13029.8|13029.5|13028.6|13033.7|13032.8|13029.4|13028.5|235
1689699300000|2023-07-18 16:55:00|13029.4|13028.5|13035.5|13034.6|13036.4|13035.5|13029.4|13028.5|322
1689699600000|2023-07-18 17:00:00|13035.4|13034.5|13031.2|13029.7|13035.9|13035|13030.1|13029.1|292
1689699900000|2023-07-18 17:05:00|13031.3|13029.8|13034.8|13033.9|13035.1|13034.2|13031|13029.5|164
1689700200000|2023-07-18 17:10:00|13034.7|13033.8|13034.8|13033.9|13035.7|13034.8|13034.3|13033.4|162
1689700500000|2023-07-18 17:15:00|13034.9|13034|13036.5|13035.6|13038.3|13037.4|13034.9|13034|178
1689700800000|2023-07-18 17:20:00|13036.6|13035.7|13036.6|13035.7|13037|13036.1|13034.8|13033.9|164
1689701100000|2023-07-18 17:25:00|13036.5|13035.6|13039.7|13038.8|13040.1|13039.2|13035.6|13034.7|172
1689701400000|2023-07-18 17:30:00|13039.8|13038.9|13038.8|13037.9|13039.8|13038.9|13038.5|13037|167
1689701700000|2023-07-18 17:35:00|13038.7|13037.8|13037.6|13036.7|13038.7|13037.8|13036.3|13035.4|115
1689702000000|2023-07-18 17:40:00|13037.5|13036.6|13036.5|13035.6|13037.9|13037|13036.2|13035.3|100
1689702300000|2023-07-18 17:45:00|13036.6|13035.7|13038.6|13037.7|13039.2|13038.3|13036.4|13035.5|122
1689702600000|2023-07-18 17:50:00|13038.5|13037.6|13037.8|13036.9|13038.7|13037.8|13037.6|13036.7|143
1689702900000|2023-07-18 17:55:00|13037.7|13036.8|13039.8|13038.9|13040.5|13039.6|13037.7|13036.8|133
1689703200000|2023-07-18 18:00:00|13039.9|13039|13038.5|13037.6|13040|13039.1|13037.7|13036.8|134
1689703500000|2023-07-18 18:05:00|13038.6|13037.7|13036.8|13035.9|13039.3|13038.4|13036.4|13035.5|120
1689703800000|2023-07-18 18:10:00|13036.7|13035.8|13043.2|13041.7|13043.7|13042.5|13036.7|13035.8|162
1689704100000|2023-07-18 18:15:00|13043.3|13041.8|13044.8|13043.9|13045.8|13044.9|13043.2|13041.8|162
1689704400000|2023-07-18 18:20:00|13044.7|13043.8|13045.4|13044.5|13045.4|13044.5|13043.7|13042.6|172
1689704700000|2023-07-18 18:25:00|13045.5|13044.6|13042.8|13041.9|13045.6|13044.7|13040.5|13039.6|176
1689705000000|2023-07-18 18:30:00|13042.9|13042|13041.6|13040.7|13043.1|13042.2|13041.3|13040|123
1689705300000|2023-07-18 18:35:00|13041.7|13040.8|13040.6|13039.7|13041.8|13040.9|13039.7|13038.8|134
1689705600000|2023-07-18 18:40:00|13040.7|13039.8|13045.5|13044|13045.8|13044.3|13040.6|13039.5|179
1689705900000|2023-07-18 18:45:00|13045.4|13043.9|13047.9|13046.4|13049.2|13047.9|13045|13043.5|178
1689706200000|2023-07-18 18:50:00|13047.8|13046.3|13049.1|13047.6|13050.1|13048.6|13047.2|13045.7|178
1689706500000|2023-07-18 18:55:00|13049|13047.5|13046.8|13045.9|13049.8|13048.3|13045.8|13044.9|172
1689706800000|2023-07-18 19:00:00|13046.7|13045.8|13044.1|13042.6|13046.8|13045.9|13041.8|13040.3|224
1689707100000|2023-07-18 19:05:00|13044|13042.5|13043.8|13042.9|13044.6|13043.1|13043.2|13041.7|191
1689707400000|2023-07-18 19:10:00|13043.7|13042.8|13045.3|13044.4|13046.9|13045.4|13043.6|13042.6|170
1689707700000|2023-07-18 19:15:00|13045.4|13044.5|13046.9|13045.4|13047.7|13046.2|13045.4|13044.5|162
1689708000000|2023-07-18 19:20:00|13046.8|13045.3|13046.7|13045.8|13048|13046.6|13046.3|13044.8|141
1689708300000|2023-07-18 19:25:00|13046.9|13045.4|13042.8|13041.3|13046.9|13045.4|13042.7|13041.2|143
1689708600000|2023-07-18 19:30:00|13042.7|13041.2|13040.7|13039.2|13042.8|13041.4|13040.5|13039|139
1689708900000|2023-07-18 19:35:00|13040.8|13039.3|13041.1|13039.6|13041.1|13040|13038.6|13037.1|147
1689709200000|2023-07-18 19:40:00|13041|13039.5|13040.9|13039.4|13041.4|13039.9|13040.6|13039.1|152
1689709500000|2023-07-18 19:45:00|13041|13039.5|13044.6|13043.1|13045.9|13044.4|13041|13039.5|243
1689709800000|2023-07-18 19:50:00|13044.4|13042.9|13043.6|13042.1|13044.9|13043.4|13043.1|13041.6|183
1689710100000|2023-07-18 19:55:00|13043.5|13042|13041.6|13040.1|13043.5|13042|13040.2|13038.7|217
1689710400000|2023-07-18 20:00:00|13041.7|13040.2|13041.3|13040.4|13042.4|13040.9|13041.1|13039.6|113
1689710700000|2023-07-18 20:05:00|13041.2|13040.3|13040.4|13039.5|13041.2|13040.3|13039.7|13038.4|100
1689711000000|2023-07-18 20:10:00|13040.3|13039.4|13040.1|13038.6|13041.1|13040.2|13040|13038.6|62
1689711300000|2023-07-18 20:15:00|13040|13038.5|13040.5|13039|13040.6|13039.4|13039.4|13038.2|64
1689711600000|2023-07-18 20:20:00|13040.6|13039.1|13038.9|13037.4|13040.6|13039.2|13037.5|13036.3|85
1689711900000|2023-07-18 20:25:00|13039|13037.5|13038.6|13037.1|13040.5|13039|13038.6|13037.1|92
1689712200000|2023-07-18 20:30:00|13038.7|13037.2|13038.5|13037.6|13039.4|13038.2|13037.6|13036.1|75
1689712500000|2023-07-18 20:35:00|13038.6|13037.7|13038.9|13037.4|13039.5|13038.4|13038.3|13037|45
1689712800000|2023-07-18 20:40:00|13038.8|13037.3|13039.1|13037.6|13039.9|13038.4|13037.3|13035.9|80
1689713100000|2023-07-18 20:45:00|13039.3|13037.8|13036.2|13034.7|13039.9|13038.4|13036.2|13034.3|178
1689713400000|2023-07-18 20:50:00|13036.1|13034.6|13035.8|13033.5|13036.9|13034.9|13035|13033|325
1689713700000|2023-07-18 20:55:00|13036.6|13032.9|13038.9|13032.8|13038.9|13034.2|13036.5|13032.3|302
1689714000000|2023-07-18 21:00:00|13039.2|13032.3|13049.9|13038|13049.9|13038|13039.2|13032|13
1689714300000|2023-07-18 21:05:00|13049.7|13037.8|13050.1|13038.2|13050.1|13038.2|13049.2|13037.3|12
1689714600000|2023-07-18 21:10:00|13049.7|13037.8|13049.3|13037.4|13049.7|13037.8|13049.3|13037.4|4
1689714900000|2023-07-18 21:15:00|13049.2|13037.3|13049.3|13037.4|13049.4|13037.5|13048.8|13036.9|28
1689715200000|2023-07-18 21:20:00|13049.1|13037.2|13043.6|13031.7|13051.3|13039.4|13042.8|13030.9|93
1689715500000|2023-07-18 21:25:00|13043.3|13031.4|13045.8|13033.9|13048|13036.1|13042.9|13031|65
1689715800000|2023-07-18 21:30:00|13045.7|13033.8|13043.2|13031.3|13045.7|13033.8|13042.1|13030.2|77
1689716100000|2023-07-18 21:35:00|13043.5|13031.6|13044.1|13032.2|13044.4|13032.5|13043.5|13031.6|57
1689716400000|2023-07-18 21:40:00|13044.2|13032.3|13043.9|13032|13044.3|13032.4|13043.8|13031.9|56
1689716700000|2023-07-18 21:45:00|13043.7|13031.8|13043.6|13031.7|13044.2|13032.3|13043|13031.1|43
1689717000000|2023-07-18 21:50:00|13043.5|13031.6|13044|13032.1|13045.7|13033.8|13042.9|13031|58
1689717300000|2023-07-18 21:55:00|13044.2|13032.3|13044.4|13032.5|13045.6|13033.7|13042.8|13031.9|68
1689717600000|2023-07-18 22:00:00|13044.5|13032.6|13041.6|13037.3|13044.5|13037.3|13040.2|13032.1|136
1689717900000|2023-07-18 22:05:00|13041.2|13037.7|13040.9|13038.5|13041.2|13038.8|13040.2|13037.7|56
1689718200000|2023-07-18 22:10:00|13040.5|13038.6|13041.2|13038.6|13041.3|13039.1|13040.4|13038.3|77
1689718500000|2023-07-18 22:15:00|13041.4|13038.7|13042.1|13039.6|13042.2|13039.9|13041|13038.7|97
1689718800000|2023-07-18 22:20:00|13042|13039.7|13040.5|13039|13042.1|13040|13040.4|13038.6|64
1689719100000|2023-07-18 22:25:00|13040.8|13038.7|13039.6|13038.1|13040.8|13039.2|13039.5|13037.7|24
1689719400000|2023-07-18 22:30:00|13040.1|13038.6|13040.3|13038.8|13040.4|13038.9|13040.1|13038.6|25
1689719700000|2023-07-18 22:35:00|13040.4|13038.9|13040.3|13038.8|13040.4|13038.9|13040.3|13038.8|4
1689720000000|2023-07-18 22:40:00|13040.5|13039|13040.3|13038.8|13041|13039.5|13039.7|13038.2|58
1689720300000|2023-07-18 22:45:00|13040.2|13038.7|13041.7|13039.4|13042.3|13040.8|13040.2|13038.5|218
1689720600000|2023-07-18 22:50:00|13041.6|13039.3|13041.1|13039|13041.7|13039.6|13039.3|13037.4|166
1689720900000|2023-07-18 22:55:00|13041.2|13038.9|13041.3|13039.8|13041.5|13040|13040.2|13038.2|164
1689721200000|2023-07-18 23:00:00|13041.2|13039.7|13040.5|13039|13041.3|13039.8|13039.9|13037.9|98
1689721500000|2023-07-18 23:05:00|13040.3|13038.8|13037.4|13035.9|13040.5|13039|13037.2|13035.7|52
1689721800000|2023-07-18 23:10:00|13037.5|13036|13037.2|13035.7|13038|13036.5|13037.1|13035.6|81
1689722100000|2023-07-18 23:15:00|13037.4|13035.9|13035.3|13033.8|13037.4|13035.9|13034.6|13033.1|97
1689722400000|2023-07-18 23:20:00|13035.2|13033.7|13032.3|13030.8|13035.5|13034|13032.3|13030.8|58
1689722700000|2023-07-18 23:25:00|13032.4|13030.9|13031.7|13030.2|13032.6|13031.1|13031.1|13029.6|66
1689723000000|2023-07-18 23:30:00|13031.4|13029.9|13035.6|13034.1|13035.6|13034.1|13031.3|13029.8|156
1689723300000|2023-07-18 23:35:00|13035.5|13034|13034.4|13032.9|13036.1|13034.6|13034|13032.5|128
1689723600000|2023-07-18 23:40:00|13034.3|13032.8|13034.6|13033.1|13035.2|13033.7|13034|13032.6|142
1689723900000|2023-07-18 23:45:00|13034.7|13033.2|13034.5|13033|13035.1|13033.6|13033.4|13031.9|130
1689724200000|2023-07-18 23:50:00|13034.6|13033.1|13035.6|13034.1|13036.3|13034.8|13034.5|13033|129
1689724500000|2023-07-18 23:55:00|13035.5|13034|13034.5|13033|13035.7|13034.2|13034.5|13033|114
1689724800000|2023-07-19 00:00:00|13034.7|13033.2|13036.3|13034.8|13037.6|13036.1|13033.2|13031.7|256
1689725100000|2023-07-19 00:05:00|13036.4|13034.9|13035.4|13033.9|13036.6|13035.1|13034.4|13032.9|164
1689725400000|2023-07-19 00:10:00|13035.6|13034.1|13033.2|13031.7|13036.3|13034.8|13031.9|13030.4|199
1689725700000|2023-07-19 00:15:00|13033.3|13031.8|13036.3|13034.8|13036.6|13035.1|13033.1|13031.6|174
1689726000000|2023-07-19 00:20:00|13036.5|13035|13037.3|13035.8|13038.5|13037|13035.7|13034.2|125
1689726300000|2023-07-19 00:25:00|13036.6|13035.1|13038.3|13036.8|13038.6|13037.1|13036.3|13034.8|138
1689726600000|2023-07-19 00:30:00|13038.2|13036.7|13039.4|13037.9|13039.5|13038|13036.5|13035|187
1689726900000|2023-07-19 00:35:00|13039.3|13037.8|13036.9|13036|13039.6|13038.1|13036.7|13035.8|127
1689727200000|2023-07-19 00:40:00|13036.8|13035.9|13036.2|13034.7|13037.1|13036.2|13034.8|13033.3|145
1689727500000|2023-07-19 00:45:00|13035.8|13034.3|13035.1|13033.6|13035.8|13034.3|13033.2|13032.2|144
1689727800000|2023-07-19 00:50:00|13034.8|13033.3|13034.8|13033.3|13035.4|13033.9|13033.8|13032.3|197
1689728100000|2023-07-19 00:55:00|13034.7|13033.2|13036.5|13035.6|13038.2|13036.7|13034.5|13033|163
1689728400000|2023-07-19 01:00:00|13036.7|13035.8|13036.1|13034.6|13039.7|13038.2|13033.7|13032.2|282
1689728700000|2023-07-19 01:05:00|13036.3|13034.8|13037.1|13035.6|13037.2|13035.7|13034.8|13033.3|159
1689729000000|2023-07-19 01:10:00|13037|13035.5|13037.2|13035.7|13038.4|13036.9|13034.2|13032.7|231
1689729300000|2023-07-19 01:15:00|13037.5|13036|13033.4|13031.9|13038.4|13036.9|13033.3|13031.8|249
1689729600000|2023-07-19 01:20:00|13033.5|13032|13032|13031.1|13034.1|13032.6|13030.4|13028.9|248
1689729900000|2023-07-19 01:25:00|13032.1|13031.2|13025.9|13025|13033|13032.1|13025.9|13025|227
1689730200000|2023-07-19 01:30:00|13026|13025.1|13032.8|13031.3|13033.5|13032|13026|13025.1|314
1689730500000|2023-07-19 01:35:00|13032.7|13031.2|13032.3|13030.8|13033.8|13032.3|13031.2|13029.7|275
1689730800000|2023-07-19 01:40:00|13032.4|13030.9|13033.1|13031.6|13034.4|13032.9|13032|13030.5|234
1689731100000|2023-07-19 01:45:00|13033|13031.5|13029.2|13027.7|13033.2|13031.7|13026.3|13024.8|269
1689731400000|2023-07-19 01:50:00|13029.1|13027.6|13029.2|13027.7|13032.3|13030.8|13029.1|13027.6|261
1689731700000|2023-07-19 01:55:00|13029.3|13027.8|13030|13028.5|13031.4|13029.9|13029.3|13027.8|180
1689732000000|2023-07-19 02:00:00|13030.1|13028.6|13026.1|13024.6|13030.3|13028.8|13026.1|13024.6|268
1689732300000|2023-07-19 02:05:00|13025.8|13024.3|13022.4|13020.9|13025.9|13024.4|13016.2|13014.7|502
1689732600000|2023-07-19 02:10:00|13022.3|13020.8|13021.1|13019.6|13025.6|13024.1|13020.5|13019|224
1689732900000|2023-07-19 02:15:00|13021.6|13020.1|13020.9|13020|13023.7|13022.2|13020.9|13019.5|218
1689733200000|2023-07-19 02:20:00|13020.7|13019.8|13014.7|13013.8|13020.7|13019.8|13014.1|13013.2|173
1689733500000|2023-07-19 02:25:00|13014.2|13013.3|13017.4|13015.9|13017.5|13016|13013.4|13012.5|154
1689733800000|2023-07-19 02:30:00|13017.1|13015.6|13019.4|13017.9|13020.1|13018.6|13016.4|13014.9|215
1689734100000|2023-07-19 02:35:00|13019.5|13018|13018.8|13017.3|13019.9|13018.4|13018|13016.5|144
1689734400000|2023-07-19 02:40:00|13018.6|13017.1|13019.9|13018.4|13020.6|13019.1|13017.8|13016.3|241
1689734700000|2023-07-19 02:45:00|13020.1|13018.6|13019.5|13018|13020.4|13018.9|13017.2|13016|132
1689735000000|2023-07-19 02:50:00|13019.7|13018.2|13021|13020.1|13021.5|13020.6|13019.4|13018.1|110
1689735300000|2023-07-19 02:55:00|13020.8|13019.9|13019|13018.1|13021.7|13020.3|13017.9|13016.6|240
1689735600000|2023-07-19 03:00:00|13018.9|13018|13019.4|13017.9|13020.2|13019.3|13017.5|13016|214
1689735900000|2023-07-19 03:05:00|13019.5|13018|13019.4|13018.5|13019.8|13018.5|13017.8|13016.4|137
1689736200000|2023-07-19 03:10:00|13019.3|13018.4|13021|13020.1|13021.3|13020.4|13018.9|13018|114
1689736500000|2023-07-19 03:15:00|13020.9|13020|13020.9|13019.4|13021.3|13020.2|13019.9|13018.8|206
1689736800000|2023-07-19 03:20:00|13021|13019.5|13020.7|13019.2|13022|13020.5|13020.2|13018.7|161
1689737100000|2023-07-19 03:25:00|13020.9|13019.4|13020.2|13019.3|13021.9|13021|13020.1|13019.2|169
1689737400000|2023-07-19 03:30:00|13020.3|13019.4|13021.2|13019.7|13022.5|13021|13020.2|13019|176
1689737700000|2023-07-19 03:35:00|13021.1|13019.6|13022.4|13020.9|13022.4|13021.2|13020.4|13018.9|151
1689738000000|2023-07-19 03:40:00|13022.3|13020.8|13023.6|13022.1|13023.8|13022.3|13021.9|13020.4|117
1689738300000|2023-07-19 03:45:00|13023.1|13021.6|13024.3|13022.8|13024.4|13023.2|13021.8|13020.9|136
1689738600000|2023-07-19 03:50:00|13024.2|13022.7|13024|13022.5|13024.4|13022.9|13022.9|13021.4|82
1689738900000|2023-07-19 03:55:00|13024.1|13022.6|13023|13022.1|13025.5|13024|13022.7|13021.8|103
1689739200000|2023-07-19 04:00:00|13023.1|13022.2|13020.6|13019.7|13023.7|13022.8|13020.6|13019.7|107
1689739500000|2023-07-19 04:05:00|13020.7|13019.8|13020.7|13019.2|13022.5|13021.4|13020.4|13018.9|90
1689739800000|2023-07-19 04:10:00|13020.8|13019.3|13022.2|13021.3|13023|13021.7|13020.2|13018.7|115
1689740100000|2023-07-19 04:15:00|13022.1|13021.2|13019.2|13018.3|13022.2|13021.3|13018.5|13017.6|138
1689740400000|2023-07-19 04:20:00|13019.3|13018.4|13021.5|13020.6|13021.9|13020.6|13017.1|13016.2|192
1689740700000|2023-07-19 04:25:00|13021.4|13020.5|13020.3|13019.4|13021.5|13020.6|13020.3|13018.9|86
1689741000000|2023-07-19 04:30:00|13020.4|13019.5|13016.8|13015.9|13020.4|13019.5|13016.6|13015.7|141
1689741300000|2023-07-19 04:35:00|13016.5|13015.6|13015.7|13014.8|13016.6|13015.7|13015.3|13014.4|103
1689741600000|2023-07-19 04:40:00|13015.5|13014.6|13016.8|13015.3|13017.9|13016.4|13015.1|13014.2|129
1689741900000|2023-07-19 04:45:00|13016.9|13015.4|13014.9|13013.4|13016.9|13015.4|13014.3|13013|130
1689742200000|2023-07-19 04:50:00|13015|13013.5|13018.6|13017.1|13018.9|13017.4|13014.8|13013.3|164
1689742500000|2023-07-19 04:55:00|13018|13016.5|13017.5|13016|13018|13016.9|13016.4|13015.5|156
1689742800000|2023-07-19 05:00:00|13017.6|13016.1|13018.6|13017.1|13021.5|13020|13017.6|13016.1|149
1689743100000|2023-07-19 05:05:00|13018.4|13016.9|13016.7|13015.8|13018.4|13016.9|13015|13014.1|160
1689743400000|2023-07-19 05:10:00|13016.8|13015.9|13018|13017.1|13019|13018.1|13016.7|13015.8|112
1689743700000|2023-07-19 05:15:00|13018.1|13017.2|13018.2|13016.7|13018.3|13017.4|13015.2|13014.3|187
1689744000000|2023-07-19 05:20:00|13018.1|13016.6|13020.3|13018.8|13020.6|13019.4|13018.1|13016.6|129
1689744300000|2023-07-19 05:25:00|13020.2|13018.7|13021.7|13020.2|13022.4|13020.9|13020.1|13018.6|145
1689744600000|2023-07-19 05:30:00|13021.6|13020.1|13022.3|13020.8|13023.4|13022.1|13021.1|13019.8|141
1689744900000|2023-07-19 05:35:00|13021.7|13020.7|13026.2|13024.7|13027.3|13025.8|13021|13020.1|191
1689745200000|2023-07-19 05:40:00|13026.3|13024.8|13025.3|13023.8|13027.6|13026.1|13024.6|13023.1|246
1689745500000|2023-07-19 05:45:00|13025.4|13023.9|13024.8|13023.3|13026.5|13025|13023|13022.1|217
1689745800000|2023-07-19 05:50:00|13025|13023.5|13028.3|13026.8|13028.3|13026.8|13022.3|13020.8|196
1689746100000|2023-07-19 05:55:00|13028.4|13026.9|13033.4|13022.4|13035.3|13029.2|13027.4|13022.4|503
1689746400000|2023-07-19 06:00:00|13033.5|13022.7|12967.3|12965.8|13039.2|13028.9|12959.9|12957.5|1634
1689746700000|2023-07-19 06:05:00|12967.6|12966.1|12963|12961.5|12977|12975.5|12955.4|12953.9|963
1689747000000|2023-07-19 06:10:00|12963.1|12961.6|12946.8|12945.3|12966.1|12964.6|12939.1|12937.6|1064
1689747300000|2023-07-19 06:15:00|12946.9|12945.4|12942.1|12940.6|12952.3|12950.8|12933|12931.5|726
1689747600000|2023-07-19 06:20:00|12942.2|12940.7|12948.6|12947.1|12951|12949.5|12937.2|12935.7|732
1689747900000|2023-07-19 06:25:00|12948.7|12947.2|12949.7|12948.2|12951|12949.5|12941.8|12940.3|677
1689748200000|2023-07-19 06:30:00|12950|12948.5|12943.7|12942.2|12952.9|12951.4|12943.4|12941.9|699
1689748500000|2023-07-19 06:35:00|12944|12942.5|12935.4|12933.9|12947.4|12945.9|12934|12932.5|535
1689748800000|2023-07-19 06:40:00|12935.3|12933.8|12943.1|12941.6|12943.6|12942.1|12931.3|12929.8|680
1689749100000|2023-07-19 06:45:00|12943.2|12941.7|12959.3|12957.8|12959.9|12958.4|12943.2|12941.7|621
1689749400000|2023-07-19 06:50:00|12959.7|12958.2|12960.3|12959.4|12962.7|12961.2|12954.9|12954|472
1689749700000|2023-07-19 06:55:00|12960.4|12959.5|12963.5|12962|12964.4|12963.5|12957.7|12956.8|491
1689750000000|2023-07-19 07:00:00|12963.3|12962.4|12968|12966.5|12970.5|12969|12963.3|12962.4|736
1689750300000|2023-07-19 07:05:00|12968.2|12966.7|12964|12963.1|12973.8|12972.3|12962.1|12960.6|579
1689750600000|2023-07-19 07:10:00|12963.9|12963|12951.4|12949.9|12965.2|12964.3|12951.4|12949.9|531
1689750900000|2023-07-19 07:15:00|12951.5|12950|12943.2|12941.7|12951.6|12950.1|12941.4|12939.9|686
1689751200000|2023-07-19 07:20:00|12943.8|12942.3|12956.4|12954.9|12958.3|12956.8|12943.1|12941.6|598
1689751500000|2023-07-19 07:25:00|12956.5|12955|12957.4|12955.9|12960.3|12958.8|12954.2|12952.7|427
1689751800000|2023-07-19 07:30:00|12957.2|12955.7|12961.2|12959.7|12961.6|12960.1|12953.6|12952.1|359
1689752100000|2023-07-19 07:35:00|12961.3|12959.8|12948.2|12947.3|12961.3|12959.9|12946.4|12944.9|399
1689752400000|2023-07-19 07:40:00|12948.1|12947.2|12949.7|12948.2|12951.5|12950.5|12943.5|12942|424
1689752700000|2023-07-19 07:45:00|12949.6|12948.1|12954.4|12952.9|12957.2|12955.9|12949.6|12948.1|279
1689753000000|2023-07-19 07:50:00|12954.3|12952.8|12942.6|12941.1|12954.3|12952.8|12939.7|12938.2|471
1689753300000|2023-07-19 07:55:00|12942.5|12941|12948.9|12947.4|12950.1|12948.6|12941.6|12940.1|466
1689753600000|2023-07-19 08:00:00|12949|12947.5|12954.4|12952.9|12958.2|12956.7|12948.6|12947.1|592
1689753900000|2023-07-19 08:05:00|12954.3|12952.8|12956.7|12955.2|12962.7|12961.2|12949.7|12948.2|370
1689754200000|2023-07-19 08:10:00|12957|12955.5|12953.3|12951.8|12957.6|12956.1|12950.7|12949.2|357
1689754500000|2023-07-19 08:15:00|12953.4|12951.9|12951.8|12950.3|12957|12955.5|12949.2|12947.7|404
1689754800000|2023-07-19 08:20:00|12951.7|12950.2|12948.7|12947.2|12952.4|12950.9|12947.6|12946.1|322
1689755100000|2023-07-19 08:25:00|12948.8|12947.3|12939.6|12938.1|12950.9|12949.4|12939.5|12938|307
1689755400000|2023-07-19 08:30:00|12939.5|12938|12936.5|12935.6|12942.6|12941.6|12935.4|12934.5|397
1689755700000|2023-07-19 08:35:00|12936.4|12935.5|12936.8|12935.3|12940.3|12939.4|12936.1|12935|361
1689756000000|2023-07-19 08:40:00|12936.7|12935.2|12933.9|12933|12939.3|12937.8|12933.5|12932.6|356
1689756300000|2023-07-19 08:45:00|12934|12933.1|12933.1|12932.2|12934.9|12934|12930.2|12929.3|281
1689756600000|2023-07-19 08:50:00|12932.9|12932|12928.1|12927.2|12937|12935.9|12923.7|12922.2|455
1689756900000|2023-07-19 08:55:00|12928.2|12927.3|12933.4|12931.9|12934.2|12932.7|12924.7|12923.7|514
1689757200000|2023-07-19 09:00:00|12933.3|12931.8|12927.1|12926.2|12936.5|12935|12925.8|12924.9|527
1689757500000|2023-07-19 09:05:00|12927|12926.1|12930.4|12928.9|12932.9|12931.4|12925.7|12924.6|359
1689757800000|2023-07-19 09:10:00|12930.3|12928.8|12939.2|12937.7|12940.5|12939.3|12929.6|12928.6|366
1689758100000|2023-07-19 09:15:00|12939.3|12937.8|12946.1|12945.2|12948.4|12946.9|12939.3|12937.8|326
1689758400000|2023-07-19 09:20:00|12946|12945.1|12949.8|12948.3|12951|12949.5|12944.3|12942.8|312
1689758700000|2023-07-19 09:25:00|12949.6|12948.1|12952.5|12951|12952.7|12951.2|12946.3|12944.8|333
1689759000000|2023-07-19 09:30:00|12953.1|12951.6|12950.9|12950|12954.5|12953|12948.1|12947.2|277
1689759300000|2023-07-19 09:35:00|12950.8|12949.9|12949.7|12948.8|12955.3|12954.4|12949.2|12948|271
1689759600000|2023-07-19 09:40:00|12949.6|12948.7|12952.1|12950.6|12957.6|12956.5|12949.4|12948.5|363
1689759900000|2023-07-19 09:45:00|12952.2|12950.7|12949.8|12948.3|12953.8|12952.3|12948.2|12947.3|281
1689760200000|2023-07-19 09:50:00|12949.4|12947.9|12950.1|12949.2|12953.9|12953|12946.4|12945.5|350
1689760500000|2023-07-19 09:55:00|12950|12949.1|12948|12947.1|12951.2|12950.3|12942.1|12941.2|317
1689760800000|2023-07-19 10:00:00|12947.9|12947|12939.1|12938.2|12948|12947.1|12938.7|12937.8|356
1689761100000|2023-07-19 10:05:00|12939|12938.1|12933.3|12932.4|12940.9|12940|12930.2|12928.7|333
1689761400000|2023-07-19 10:10:00|12933.1|12932.2|12925.8|12924.9|12934.4|12933.5|12925.6|12924.7|256
1689761700000|2023-07-19 10:15:00|12925.9|12925|12924.4|12923.5|12927|12926.1|12923.3|12922.1|178
1689762000000|2023-07-19 10:20:00|12924.3|12923.4|12931.9|12931|12933.7|12932.5|12923.4|12922.5|325
1689762300000|2023-07-19 10:25:00|12932|12931.1|12933.3|12931.8|12934.5|12933|12929.1|12927.9|283
1689762600000|2023-07-19 10:30:00|12933.2|12931.7|12935.5|12934|12936.2|12934.7|12930.4|12929.5|297
1689762900000|2023-07-19 10:35:00|12935.6|12934.1|12937.2|12936.3|12938.5|12937.2|12934.4|12932.9|273
1689763200000|2023-07-19 10:40:00|12937.3|12936.4|12927.2|12926.3|12937.4|12936.5|12926.8|12925.9|271
1689763500000|2023-07-19 10:45:00|12927.3|12926.4|12924.4|12922.9|12927.3|12926.4|12923.2|12922|294
1689763800000|2023-07-19 10:50:00|12924.5|12923|12925.5|12924|12926.5|12925|12922.5|12921|151
1689764100000|2023-07-19 10:55:00|12926|12924.5|12917.7|12916.2|12928.3|12926.8|12917.6|12916.1|286
1689764400000|2023-07-19 11:00:00|12917.9|12916.4|12917.4|12916.5|12921.2|12920.3|12913.1|12912.2|282
1689764700000|2023-07-19 11:05:00|12917.8|12916.9|12914.1|12913.2|12918.5|12917.6|12912.7|12911.8|268
1689765000000|2023-07-19 11:10:00|12914.2|12913.3|12912.6|12911.1|12915.4|12914.5|12909.6|12908.7|253
1689765300000|2023-07-19 11:15:00|12912.7|12911.2|12914.5|12913|12916.4|12915.5|12910.7|12909.2|347
1689765600000|2023-07-19 11:20:00|12914.4|12912.9|12912.7|12911.2|12916.2|12914.7|12912.7|12911.2|295
1689765900000|2023-07-19 11:25:00|12912.6|12911.1|12910|12909.1|12914.4|12912.9|12909.6|12908.2|337
1689766200000|2023-07-19 11:30:00|12910.2|12909.3|12912.3|12911.4|12913.9|12913|12909|12908.1|331
1689766500000|2023-07-19 11:35:00|12912.4|12911.5|12914.6|12913.7|12917.4|12916.5|12911.6|12910.7|311
1689766800000|2023-07-19 11:40:00|12914.7|12913.8|12910.1|12909.2|12914.7|12913.8|12904.7|12903.5|366
1689767100000|2023-07-19 11:45:00|12910.2|12909.3|12911|12910.1|12914.5|12913.6|12908.9|12908|360
1689767400000|2023-07-19 11:50:00|12910.6|12909.7|12909.4|12908.5|12911.4|12910.5|12908.1|12907.2|268
1689767700000|2023-07-19 11:55:00|12909.2|12908.3|12898.3|12897.4|12910.2|12909.3|12898|12897.1|447
1689768000000|2023-07-19 12:00:00|12898.9|12898|12902.9|12902|12903.9|12903|12898.2|12897.3|425
1689768300000|2023-07-19 12:05:00|12902.7|12901.8|12911.6|12910.1|12913.5|12912|12902.1|12901.2|490
1689768600000|2023-07-19 12:10:00|12911.8|12910.3|12912.3|12910.8|12914.6|12913.7|12910.7|12909.2|357
1689768900000|2023-07-19 12:15:00|12912.5|12911|12913|12911.5|12915.4|12913.9|12912.4|12910.9|326
1689769200000|2023-07-19 12:20:00|12912.9|12911.4|12915.9|12914.4|12916.6|12915.1|12911.3|12909.8|503
1689769500000|2023-07-19 12:25:00|12915.8|12914.3|12908.6|12905|12918.1|12917.2|12907.4|12904.7|381
1689769800000|2023-07-19 12:30:00|12908.3|12905.4|12910.5|12909.6|12912.2|12911|12906.4|12904.9|537
1689770100000|2023-07-19 12:35:00|12910.2|12909.3|12912.6|12911.1|12916.6|12915.4|12907.5|12906.4|498
1689770400000|2023-07-19 12:40:00|12912.5|12911|12912|12911.1|12912.5|12911.1|12907.3|12906.4|413
1689770700000|2023-07-19 12:45:00|12912.3|12911.4|12910.4|12909.5|12914.5|12913.6|12907.4|12906.5|502
1689771000000|2023-07-19 12:50:00|12910.2|12909.3|12912.5|12911.6|12913.1|12912.2|12908.5|12907.6|412
1689771300000|2023-07-19 12:55:00|12912.4|12911.5|12916.3|12915.4|12919.6|12918.1|12912.4|12911.5|490
1689771600000|2023-07-19 13:00:00|12916.4|12915.5|12915.5|12914.6|12919.5|12918.4|12912.7|12911.8|549
1689771900000|2023-07-19 13:05:00|12915.4|12914.5|12917.9|12917|12919.3|12918.4|12914.5|12913.6|412
1689772200000|2023-07-19 13:10:00|12917.8|12916.9|12917.1|12916.2|12918.2|12917.3|12915.4|12914.5|337
1689772500000|2023-07-19 13:15:00|12917.2|12916.3|12914.8|12913.3|12920.8|12919.9|12912.4|12911.5|331
1689772800000|2023-07-19 13:20:00|12914.9|12913.4|12910.4|12909.5|12917.3|12916.4|12909.7|12908.8|368
1689773100000|2023-07-19 13:25:00|12910.2|12909.3|12901.1|12900.2|12913.2|12912.3|12901.1|12900.2|316
1689773400000|2023-07-19 13:30:00|12901.2|12900.3|12909.2|12908.3|12911.1|12910.2|12901|12900.1|646
1689773700000|2023-07-19 13:35:00|12909.3|12908.4|12908.1|12906.6|12912.6|12911.4|12906.3|12904.8|636
1689774000000|2023-07-19 13:40:00|12908|12906.5|12901.1|12900.2|12908.4|12907.5|12900|12899.1|591
1689774300000|2023-07-19 13:45:00|12901.2|12900.3|12900.4|12899.5|12901.6|12900.7|12890.8|12889.3|601
1689774600000|2023-07-19 13:50:00|12900.3|12899.4|12908.6|12907.7|12910|12909.1|12899.6|12898.7|475
1689774900000|2023-07-19 13:55:00|12908.2|12907.3|12902.4|12901.5|12910.2|12909.3|12901.7|12900.2|470
1689775200000|2023-07-19 14:00:00|12902.7|12901.8|12902|12901.1|12902.7|12901.8|12897.1|12896.2|477
1689775500000|2023-07-19 14:05:00|12902.1|12901.2|12889.5|12888|12906.3|12904.8|12889.5|12888|484
1689775800000|2023-07-19 14:10:00|12889.4|12887.9|12883.6|12882.1|12891.8|12890.3|12879.6|12878.1|685
1689776100000|2023-07-19 14:15:00|12883.5|12882|12886.3|12884.8|12889.5|12888|12877.5|12876|617
1689776400000|2023-07-19 14:20:00|12886.2|12884.7|12884.8|12883.3|12889.2|12888.3|12878.5|12877|495
1689776700000|2023-07-19 14:25:00|12884.3|12882.8|12884.7|12883.2|12886.9|12885.4|12880.3|12878.8|487
1689777000000|2023-07-19 14:30:00|12884.5|12883.6|12878.6|12877.1|12889.3|12887.8|12878.6|12877.1|666
1689777300000|2023-07-19 14:35:00|12878.5|12877|12883.7|12882.2|12885.6|12884.1|12876.1|12874.6|634
1689777600000|2023-07-19 14:40:00|12883.2|12881.7|12881.4|12879.9|12886.7|12885.2|12878.9|12877.4|599
1689777900000|2023-07-19 14:45:00|12881.5|12880|12873.1|12872.2|12882.4|12880.9|12868.7|12867.2|642
1689778200000|2023-07-19 14:50:00|12873|12872.1|12882.7|12881.2|12883.4|12881.9|12871.8|12870.3|616
1689778500000|2023-07-19 14:55:00|12882.9|12881.4|12887.3|12886.4|12887.9|12887|12880.8|12879.3|663
1689778800000|2023-07-19 15:00:00|12887.1|12886.2|12892.3|12891.4|12893.6|12892.7|12884.8|12883.3|674
1689779100000|2023-07-19 15:05:00|12892.2|12891.3|12894.7|12893.8|12899.8|12898.9|12892.2|12891.3|414
1689779400000|2023-07-19 15:10:00|12894.6|12893.7|12892.3|12891.4|12898.4|12897.5|12891.9|12891|471
1689779700000|2023-07-19 15:15:00|12892.2|12891.3|12889.3|12888.4|12898.4|12897.5|12887.6|12886.7|388
1689780000000|2023-07-19 15:20:00|12889.8|12888.9|12887.6|12886.7|12893.6|12892.7|12886.4|12885.5|351
1689780300000|2023-07-19 15:25:00|12887.7|12886.8|12891.3|12890.4|12892.5|12891.6|12887.5|12886.6|305
1689780600000|2023-07-19 15:30:00|12890.8|12889.9|12887.8|12886.3|12893.7|12892.7|12887.7|12886.2|277
1689780900000|2023-07-19 15:35:00|12887.9|12886.4|12883.7|12882.2|12889.5|12888.6|12882.7|12881.2|322
1689781200000|2023-07-19 15:40:00|12883.8|12882.3|12889.3|12888.4|12891.3|12890.4|12883.2|12881.7|294
1689781500000|2023-07-19 15:45:00|12889.4|12888.5|12895|12893.5|12897.7|12896.8|12889.4|12888.5|354
1689781800000|2023-07-19 15:50:00|12895.1|12893.6|12899.5|12898|12903|12901.5|12893.8|12892.3|297
1689782100000|2023-07-19 15:55:00|12899.7|12898.2|12896.4|12895.5|12901.6|12900.1|12895.4|12894.5|242
1689782400000|2023-07-19 16:00:00|12896.5|12895.6|12897.5|12896.6|12902.8|12901.9|12894.9|12894|341
1689782700000|2023-07-19 16:05:00|12897.6|12896.7|12904.7|12903.8|12904.9|12904|12895.9|12895|293
1689783000000|2023-07-19 16:10:00|12904.6|12903.7|12902.6|12901.7|12905.7|12904.8|12899.3|12898.4|320
1689783300000|2023-07-19 16:15:00|12902.8|12901.9|12895.4|12894.5|12902.8|12901.9|12894.5|12893.6|229
1689783600000|2023-07-19 16:20:00|12895.3|12894.4|12894.5|12893.6|12897|12896.1|12894.2|12893.3|254
1689783900000|2023-07-19 16:25:00|12895.1|12894.2|12893.6|12892.7|12897.6|12896.7|12892.9|12892|194
1689784200000|2023-07-19 16:30:00|12893.7|12892.8|12899.6|12898.7|12900.6|12899.7|12893.5|12892.6|318
1689784500000|2023-07-19 16:35:00|12899.7|12898.8|12904.1|12902.6|12904.1|12902.6|12898.6|12897.6|170
1689784800000|2023-07-19 16:40:00|12904|12902.5|12909.5|12908.6|12909.5|12908.6|12903.8|12902.3|158
1689785100000|2023-07-19 16:45:00|12909.1|12908.2|12912.3|12911.4|12913.4|12912.5|12908.5|12907.3|156
1689785400000|2023-07-19 16:50:00|12912.2|12911.3|12908.2|12907.3|12912.2|12911.3|12907.6|12906.7|204
1689785700000|2023-07-19 16:55:00|12908.3|12907.4|12909.2|12908.3|12910.7|12909.8|12905.9|12905|228
1689786000000|2023-07-19 17:00:00|12909.3|12908.4|12909.3|12908.4|12910.7|12909.8|12906.6|12905.7|198
1689786300000|2023-07-19 17:05:00|12908.8|12907.9|12912.2|12911.3|12913.6|12912.7|12908.7|12907.8|303
1689786600000|2023-07-19 17:10:00|12912.1|12911.2|12916.2|12914.7|12917.4|12916.5|12911.3|12910.4|204
1689786900000|2023-07-19 17:15:00|12916|12914.5|12917.7|12916.8|12918.3|12917.4|12913.5|12912.6|184
1689787200000|2023-07-19 17:20:00|12917.8|12916.9|12916.7|12915.8|12918.1|12917.2|12914.9|12913.4|191
1689787500000|2023-07-19 17:25:00|12916.8|12915.9|12916.4|12915.5|12917.2|12916.3|12913.8|12912.9|177
1689787800000|2023-07-19 17:30:00|12916.3|12915.4|12916.4|12915.5|12919.5|12918.6|12915.3|12914.4|241
1689788100000|2023-07-19 17:35:00|12916.3|12915.4|12915.4|12914.5|12916.8|12915.9|12914.4|12913.2|245
1689788400000|2023-07-19 17:40:00|12915.3|12914.4|12923.5|12922.6|12924.8|12923.6|12915|12914.1|228
1689788700000|2023-07-19 17:45:00|12923.6|12922.7|12925.3|12924.4|12925.8|12924.9|12922.2|12921.3|194
1689789000000|2023-07-19 17:50:00|12925.4|12924.5|12924.3|12923.4|12926.9|12926|12922.8|12921.9|160
1689789300000|2023-07-19 17:55:00|12924.2|12923.3|12925.6|12924.7|12925.6|12924.7|12923.3|12922.4|140
1689789600000|2023-07-19 18:00:00|12925.7|12924.8|12925.5|12924.6|12926.2|12925.3|12922.2|12921.3|166
1689789900000|2023-07-19 18:05:00|12925.4|12924.5|12922.7|12921.8|12925.7|12924.8|12922.2|12921.3|179
1689790200000|2023-07-19 18:10:00|12923|12922.1|12922.4|12921.5|12926.1|12925.2|12922.1|12921.2|196
1689790500000|2023-07-19 18:15:00|12922.5|12921.6|12920.5|12919.6|12923.5|12922.6|12920.5|12919.6|96
1689790800000|2023-07-19 18:20:00|12920.4|12919.5|12921.3|12920.4|12922.1|12921.2|12919.2|12918.3|134
1689791100000|2023-07-19 18:25:00|12921.4|12920.5|12922.4|12921.5|12924.2|12923.3|12921.3|12920.4|108
1689791400000|2023-07-19 18:30:00|12922.3|12921.4|12922.2|12921.3|12924.2|12923.3|12921.6|12920.7|123
1689791700000|2023-07-19 18:35:00|12922.3|12921.4|12923.2|12922.3|12924.5|12923.6|12922.2|12921.3|129
1689792000000|2023-07-19 18:40:00|12923.3|12922.4|12924.3|12923.4|12924.4|12923.5|12922.2|12921.3|86
1689792300000|2023-07-19 18:45:00|12924.4|12923.5|12921.2|12920.3|12924.4|12923.5|12921.2|12920.3|92
1689792600000|2023-07-19 18:50:00|12921.1|12920.2|12922.5|12921.6|12922.5|12921.6|12920|12918.5|129
1689792900000|2023-07-19 18:55:00|12922.6|12921.7|12929.7|12928.8|12929.8|12928.9|12921.6|12920.7|248
1689793200000|2023-07-19 19:00:00|12929.6|12928.7|12928.5|12927.6|12932.6|12931.7|12928.2|12927.2|224
1689793500000|2023-07-19 19:05:00|12928.4|12927.5|12924.8|12923.9|12928.4|12927.5|12924.8|12923.9|143
1689793800000|2023-07-19 19:10:00|12925.3|12924.4|12927.6|12926.7|12928.2|12926.7|12925.2|12924.3|138
1689794100000|2023-07-19 19:15:00|12927.5|12926.6|12927.7|12926.8|12928.6|12927.7|12926.5|12925.6|124
1689794400000|2023-07-19 19:20:00|12927.9|12927|12931|12929.5|12931.9|12930.4|12927.7|12926.8|158
1689794700000|2023-07-19 19:25:00|12930.9|12929.4|12931.1|12929.6|12931.1|12929.6|12928.8|12927.3|174
1689795000000|2023-07-19 19:30:00|12931.2|12929.7|12931.5|12930|12931.8|12930.6|12929.9|12928.4|175
1689795300000|2023-07-19 19:35:00|12931.7|12930.2|12928.5|12927.6|12931.8|12930.3|12928.4|12927.5|130
1689795600000|2023-07-19 19:40:00|12928.4|12927.5|12929.5|12928.6|12929.7|12928.8|12928.4|12927.5|93
1689795900000|2023-07-19 19:45:00|12929.2|12928.3|12929.6|12928.7|12929.7|12928.8|12928.8|12927.9|97
1689796200000|2023-07-19 19:50:00|12930.2|12929.3|12932|12930.5|12933|12931.7|12930.2|12929.3|129
1689796500000|2023-07-19 19:55:00|12932.6|12931.1|12937.5|12936|12938|12936.8|12932.5|12931|311
1689796800000|2023-07-19 20:00:00|12937.9|12936.4|12940|12938.5|12940.9|12939.4|12936.8|12935.6|276
1689797100000|2023-07-19 20:05:00|12939.8|12938.9|12938.7|12937.8|12940.2|12939.3|12938.5|12937.6|91
1689797400000|2023-07-19 20:10:00|12939|12938.1|12937.9|12936.4|12939.2|12938.3|12937.4|12935.9|101
1689797700000|2023-07-19 20:15:00|12937.8|12936.3|12935.6|12934.7|12938.2|12936.7|12935.5|12934.1|82
1689798000000|2023-07-19 20:20:00|12935.7|12934.8|12936.8|12935.9|12937.5|12936|12935.7|12934.8|85
1689798300000|2023-07-19 20:25:00|12937.1|12935.6|12938|12936.5|12938|12936.5|12936.5|12935.2|49
1689798600000|2023-07-19 20:30:00|12937.9|12936.4|12938.9|12937.4|12939|12937.5|12937.5|12936.4|49
1689798900000|2023-07-19 20:35:00|12938.8|12937.3|12937.6|12936.1|12939.9|12938.4|12937.6|12936.1|92
1689799200000|2023-07-19 20:40:00|12937.5|12936|12939.9|12938.4|12940.5|12939|12937.5|12936|85
1689799500000|2023-07-19 20:45:00|12939.8|12938.3|12939.4|12937.9|12939.8|12938.3|12938.5|12937|94
1689799800000|2023-07-19 20:50:00|12939.3|12937.8|12939.8|12938.3|12939.8|12938.3|12938.5|12937|99
1689800100000|2023-07-19 20:55:00|12940.2|12937.8|12942.9|12936.9|12943|12939.3|12940.2|12936.2|372
1689800400000|2023-07-19 21:00:00|12944.6|12936|12942.6|12930.7|12945|12936|12942.6|12930.7|29
1689800700000|2023-07-19 21:05:00|12942.5|12930.6|12940.4|12931.1|12943|12931.3|12940.4|12930.5|19
1689801000000|2023-07-19 21:10:00|12940.3|12931|12941.6|12929.7|12942.3|12931.3|12940.2|12929.7|33
1689801300000|2023-07-19 21:15:00|12941.4|12929.5|12945.7|12933.8|12946.3|12934.4|12935.1|12923.2|81
1689801600000|2023-07-19 21:20:00|12945.8|12933.9|12944.2|12932.3|12947.3|12935.4|12944.2|12932.3|81
1689801900000|2023-07-19 21:25:00|12944.1|12932.2|12946.8|12934.9|12947.1|12935.2|12943.3|12931.4|82
1689802200000|2023-07-19 21:30:00|12946.9|12935|12947|12935.1|12947.8|12935.9|12944.4|12932.5|61
1689802500000|2023-07-19 21:35:00|12947.1|12935.2|12945|12933.1|12948.3|12936.4|12944.8|12932.9|44
1689802800000|2023-07-19 21:40:00|12945.4|12933.5|12945.9|12934|12946|12934.1|12945.4|12933.5|9
1689803100000|2023-07-19 21:45:00|12946|12934.1|12946.2|12934.3|12946.3|12935.6|12945.1|12934|29
1689803400000|2023-07-19 21:50:00|12946.1|12934.2|12945.3|12936|12946.1|12936.1|12945.2|12934.2|4
1689803700000|2023-07-19 21:55:00|12945.2|12934.2|12942.4|12934.5|12946.2|12936.5|12940.6|12934.1|20
1689804000000|2023-07-19 22:00:00|12942.1|12934.2|12940.2|12934.8|12942.7|12935.4|12940.2|12933.9|100
1689804300000|2023-07-19 22:05:00|12939.8|12935.3|12939|12936.3|12939.8|12937|12938.1|12935.3|72
1689804600000|2023-07-19 22:10:00|12938.9|12936.2|12937.3|12934.3|12939.5|12936.7|12937.3|12934.3|134
1689804900000|2023-07-19 22:15:00|12937|12934.4|12935.8|12934.3|12937|12934.4|12935.2|12933.2|140
1689805200000|2023-07-19 22:20:00|12935.9|12934.4|12937.6|12934.9|12937.6|12934.9|12935.6|12933.1|78
1689805500000|2023-07-19 22:25:00|12937.7|12935|12937.2|12934.5|12937.8|12935.4|12936.4|12934.3|93
1689805800000|2023-07-19 22:30:00|12936.9|12934.1|12935.2|12933.7|12936.9|12934.7|12935.2|12933.3|86
1689806100000|2023-07-19 22:35:00|12935.5|12933.3|12935.5|12933.2|12936.5|12934.5|12935|12932.9|93
1689806400000|2023-07-19 22:40:00|12935.1|12933.3|12934.9|12933.4|12935.6|12933.7|12934.8|12932.9|64
1689806700000|2023-07-19 22:45:00|12935.2|12932.9|12936.1|12934.6|12936.5|12934.6|12934.6|12932.4|110
1689807000000|2023-07-19 22:50:00|12936.2|12934.7|12937.1|12934.6|12937.1|12935|12935.9|12934.1|79
1689807300000|2023-07-19 22:55:00|12937|12934.7|12937.8|12935.7|12938.3|12936.2|12936.4|12934.3|121
1689807600000|2023-07-19 23:00:00|12937.3|12935.8|12935|12933.5|12937.3|12935.8|12934.2|12932.7|79
1689807900000|2023-07-19 23:05:00|12935.1|12933.6|12935.7|12934.2|12936.1|12934.6|12934.9|12933.4|42
1689808200000|2023-07-19 23:10:00|12935.8|12934.3|12935.3|12933.8|12935.9|12934.4|12934.8|12933.3|44
1689808500000|2023-07-19 23:15:00|12935.1|12933.6|12935.2|12933.7|12935.3|12934|12934.8|12933.4|34
1689808800000|2023-07-19 23:20:00|12935.1|12933.6|12935.9|12934.4|12936.2|12934.7|12934.8|12933.3|38
1689809100000|2023-07-19 23:25:00|12935.8|12934.3|12936.9|12935.4|12936.9|12935.4|12935.8|12934.3|52
1689809400000|2023-07-19 23:30:00|12936.8|12935.3|12936.7|12935.2|12937.1|12935.6|12936.3|12934.8|52
1689809700000|2023-07-19 23:35:00|12936.8|12935.3|12936.8|12935.3|12937|12935.5|12936.2|12934.7|51
1689810000000|2023-07-19 23:40:00|12936.9|12935.4|12937.6|12936.1|12937.7|12936.2|12936.8|12935.4|40
1689810300000|2023-07-19 23:45:00|12937.7|12936.2|12937.2|12935.7|12937.9|12936.9|12937.2|12935.7|43
1689810600000|2023-07-19 23:50:00|12937.4|12935.9|12936.7|12935.8|12938|12936.5|12936.6|12935.5|37
1689810900000|2023-07-19 23:55:00|12936.6|12935.7|12938.1|12936.6|12938.1|12936.9|12936.1|12934.7|72
1689811200000|2023-07-20 00:00:00|12938.2|12936.7|12936|12934.5|12939|12938|12934.5|12933|187
1689811500000|2023-07-20 00:05:00|12936.2|12934.7|12938.3|12937.4|12938.4|12937.5|12936.1|12934.6|142
1689811800000|2023-07-20 00:10:00|12938.4|12937.5|12939|12937.5|12939.7|12938.2|12936.5|12935.6|154
1689812100000|2023-07-20 00:15:00|12938.9|12937.4|12936.8|12935.3|12939.4|12937.9|12936.6|12935.1|203
1689812400000|2023-07-20 00:20:00|12936.7|12935.2|12937|12935.5|12938|12936.5|12936.1|12934.6|156
1689812700000|2023-07-20 00:25:00|12936.7|12935.2|12938.1|12936.6|12938.2|12936.7|12936.3|12934.8|189
1689813000000|2023-07-20 00:30:00|12938.2|12936.7|12941.9|12940.4|12944.1|12942.6|12937.3|12935.8|188
1689813300000|2023-07-20 00:35:00|12942|12940.5|12943.5|12942|12944.2|12942.7|12940.8|12939.5|159
1689813600000|2023-07-20 00:40:00|12943.6|12942.1|12941|12940.1|12943.7|12942.2|12940.2|12939|164
1689813900000|2023-07-20 00:45:00|12940.9|12940|12940.4|12939.5|12942.1|12941.2|12939.9|12938.8|156
1689814200000|2023-07-20 00:50:00|12940.7|12939.8|12946.1|12944.6|12946.1|12944.8|12940.3|12939.4|338
1689814500000|2023-07-20 00:55:00|12946.2|12944.7|12947|12946.1|12948.3|12947.1|12944.4|12943.2|193
1689814800000|2023-07-20 01:00:00|12947.3|12946.4|12947.5|12946.6|12948.1|12947.2|12946.9|12946|143
1689815100000|2023-07-20 01:05:00|12947.4|12946.5|12946.7|12945.2|12948.3|12947.4|12946.2|12945.1|129
1689815400000|2023-07-20 01:10:00|12946.6|12945.1|12945.8|12944.9|12946.6|12945.1|12944.9|12943.4|151
1689815700000|2023-07-20 01:15:00|12945.7|12944.8|12950.5|12949.6|12950.5|12949.6|12945.7|12944.8|264
1689816000000|2023-07-20 01:20:00|12950.7|12949.8|12955.2|12953.7|12956.1|12955|12949.8|12948.9|308
1689816300000|2023-07-20 01:25:00|12955.5|12954|12957|12955.5|12960.8|12959.3|12954.2|12952.7|283
1689816600000|2023-07-20 01:30:00|12956.6|12955.1|12963.1|12962.2|12964.7|12963.8|12956.5|12955|568
1689816900000|2023-07-20 01:35:00|12963.3|12962.4|12962.4|12961.5|12965.2|12963.9|12961.5|12960.6|524
1689817200000|2023-07-20 01:40:00|12962.2|12961.3|12961.8|12960.3|12963.1|12961.8|12958|12956.5|427
1689817500000|2023-07-20 01:45:00|12961.5|12960|12963.4|12961.9|12965.4|12963.9|12961.2|12959.9|375
1689817800000|2023-07-20 01:50:00|12963.3|12961.8|12961.9|12960.4|12964.2|12962.7|12961.1|12959.6|246
1689818100000|2023-07-20 01:55:00|12962.1|12960.6|12959.3|12957.8|12962.4|12960.9|12958.3|12956.8|281
1689818400000|2023-07-20 02:00:00|12959.5|12958|12962.2|12960.7|12962.8|12961.3|12958.2|12956.8|365
1689818700000|2023-07-20 02:05:00|12962.1|12960.6|12959|12957.5|12962.4|12960.9|12958.8|12957.5|196
1689819000000|2023-07-20 02:10:00|12958.9|12957.4|12957.2|12956.3|12959.4|12957.9|12956.5|12955.6|204
1689819300000|2023-07-20 02:15:00|12957.1|12956.2|12960.7|12959.8|12960.8|12959.9|12956.7|12955.8|219
1689819600000|2023-07-20 02:20:00|12960.8|12959.9|12961|12960.1|12961.6|12960.7|12959.6|12958.1|171
1689819900000|2023-07-20 02:25:00|12961.1|12960.2|12961.1|12959.6|12963.4|12961.9|12960.7|12959.6|184
1689820200000|2023-07-20 02:30:00|12960.7|12959.2|12961.7|12960.2|12961.7|12960.3|12958.9|12957.4|196
1689820500000|2023-07-20 02:35:00|12962.1|12960.6|12957.8|12956.3|12962.2|12960.7|12956.9|12955.4|183
1689820800000|2023-07-20 02:40:00|12957.9|12956.4|12954|12952.5|12958.1|12956.6|12953.6|12952.1|158
1689821100000|2023-07-20 02:45:00|12954.1|12952.6|12955.9|12954.4|12956.1|12954.6|12953.2|12951.7|167
1689821400000|2023-07-20 02:50:00|12955.8|12954.3|12954.4|12952.9|12956.2|12954.7|12954.1|12952.6|178
1689821700000|2023-07-20 02:55:00|12954.6|12953.1|12959.7|12958.2|12960.5|12959|12952.4|12950.9|296
1689822000000|2023-07-20 03:00:00|12959.8|12958.3|12953.8|12952.3|12960|12958.5|12953.8|12952.3|326
1689822300000|2023-07-20 03:05:00|12953.7|12952.2|12954.4|12952.9|12955.5|12954|12951.5|12950|246
1689822600000|2023-07-20 03:10:00|12954.5|12953|12954.6|12953.1|12955.3|12953.8|12952.7|12951.2|209
1689822900000|2023-07-20 03:15:00|12954.4|12952.9|12956.8|12955.3|12958.6|12957.1|12954|12952.5|268
1689823200000|2023-07-20 03:20:00|12956.9|12955.4|12957.9|12956.4|12959|12957.5|12956.5|12955|169
1689823500000|2023-07-20 03:25:00|12957.8|12956.3|12954.4|12952.9|12958.1|12956.6|12953.6|12952.5|149
1689823800000|2023-07-20 03:30:00|12954.3|12952.8|12951.7|12950.8|12954.3|12953.1|12951.7|12950.8|105
1689824100000|2023-07-20 03:35:00|12951.8|12950.9|12952.2|12950.7|12953|12951.5|12950.8|12949.4|135
1689824400000|2023-07-20 03:40:00|12952.1|12950.6|12953.8|12952.3|12954.6|12953.1|12952|12950.5|106
1689824700000|2023-07-20 03:45:00|12953.9|12952.4|12953.9|12952.4|12954.9|12953.4|12952.9|12951.4|134
1689825000000|2023-07-20 03:50:00|12953.8|12952.3|12952.4|12950.9|12955.1|12953.6|12951.8|12950.3|141
1689825300000|2023-07-20 03:55:00|12952.3|12950.8|12953.2|12951.7|12954.7|12953.2|12952.2|12950.7|166
1689825600000|2023-07-20 04:00:00|12953.1|12951.6|12953.8|12952.3|12954.1|12952.6|12952.1|12950.6|161
1689825900000|2023-07-20 04:05:00|12953.9|12952.4|12950.9|12949.4|12954.1|12952.6|12950|12948.5|125
1689826200000|2023-07-20 04:10:00|12950.8|12949.3|12951.9|12950.4|12953.8|12952.3|12950.8|12949.3|153
1689826500000|2023-07-20 04:15:00|12951.8|12950.3|12948.1|12946.6|12951.8|12950.3|12948.1|12946.6|134
1689826800000|2023-07-20 04:20:00|12948|12946.5|12948.7|12947.8|12949.5|12948|12946.8|12945.3|144
1689827100000|2023-07-20 04:25:00|12948.6|12947.7|12951.1|12949.6|12951.1|12949.6|12948.6|12947.3|119
1689827400000|2023-07-20 04:30:00|12950.9|12949.4|12943.8|12942.3|12950.9|12949.4|12943.8|12942.3|150
1689827700000|2023-07-20 04:35:00|12943.7|12942.2|12942.8|12941.3|12944.4|12942.9|12942.5|12941.1|92
1689828000000|2023-07-20 04:40:00|12942.7|12941.2|12944.7|12943.2|12944.7|12943.2|12942.1|12940.6|97
1689828300000|2023-07-20 04:45:00|12944.6|12943.1|12944.6|12943.1|12945.7|12944.2|12943.3|12941.8|95
1689828600000|2023-07-20 04:50:00|12944.5|12943|12944.6|12943.1|12946.1|12944.6|12943.9|12942.4|118
1689828900000|2023-07-20 04:55:00|12944.7|12943.2|12944.7|12943.2|12945|12943.7|12944|12942.5|91
1689829200000|2023-07-20 05:00:00|12944.8|12943.3|12944.6|12943.1|12945.9|12944.4|12943.5|12942|193
1689829500000|2023-07-20 05:05:00|12944.7|12943.2|12939|12937.5|12945.1|12943.6|12938.7|12937.2|212
1689829800000|2023-07-20 05:10:00|12938.9|12937.4|12939.5|12938|12941.1|12939.6|12938.7|12937.2|156
1689830100000|2023-07-20 05:15:00|12939.8|12938.3|12943.4|12941.9|12943.6|12942.1|12939.6|12938.1|185
1689830400000|2023-07-20 05:20:00|12943.5|12942|12943.7|12942.2|12945|12943.5|12941.9|12940.4|184
1689830700000|2023-07-20 05:25:00|12944.1|12942.6|12940.6|12939.1|12944.2|12942.7|12940.4|12938.9|161
1689831000000|2023-07-20 05:30:00|12940.7|12939.2|12938.3|12936.8|12940.7|12939.2|12936|12934.5|197
1689831300000|2023-07-20 05:35:00|12938.4|12936.9|12932.6|12931.1|12938.9|12937.4|12932|12930.5|197
1689831600000|2023-07-20 05:40:00|12932.7|12931.2|12929.5|12928|12933|12931.5|12928.9|12927.4|193
1689831900000|2023-07-20 05:45:00|12929.6|12928.1|12929.9|12928.4|12932|12930.5|12929.6|12928.1|216
1689832200000|2023-07-20 05:50:00|12929.8|12928.3|12931.1|12929.6|12932.9|12931.4|12928.7|12927.2|221
1689832500000|2023-07-20 05:55:00|12931.2|12929.7|12938.8|12937.3|12939.2|12937.7|12931.2|12929.7|301
1689832800000|2023-07-20 06:00:00|12938.3|12936.8|12930.8|12929.3|12939.3|12937.8|12930.7|12929.2|343
1689833100000|2023-07-20 06:05:00|12930.9|12929.4|12921.8|12920.3|12930.9|12929.4|12921.4|12919.9|404
1689833400000|2023-07-20 06:10:00|12921.7|12920.2|12923.9|12922.4|12924.9|12923.4|12920.4|12918.9|342
1689833700000|2023-07-20 06:15:00|12924.5|12923|12922.7|12921.2|12924.6|12923.1|12920|12918.5|247
1689834000000|2023-07-20 06:20:00|12922.8|12921.3|12925.6|12924.1|12926.2|12925.3|12921.9|12920.4|164
1689834300000|2023-07-20 06:25:00|12925.7|12924.2|12925.6|12924.1|12928.4|12926.9|12923|12921.5|231
1689834600000|2023-07-20 06:30:00|12925.4|12923.9|12923.9|12922.4|12926.4|12924.9|12922.8|12921.3|261
1689834900000|2023-07-20 06:35:00|12923.8|12922.3|12922.7|12921.2|12929|12928.1|12922.4|12920.9|249
1689835200000|2023-07-20 06:40:00|12922.8|12921.3|12915.6|12914.1|12923.8|12922.3|12912.6|12911.1|319
1689835500000|2023-07-20 06:45:00|12915.4|12914.5|12914.5|12913|12917.8|12916.3|12912.8|12911.3|293
1689835800000|2023-07-20 06:50:00|12914.4|12912.9|12914.4|12912.9|12914.7|12913.2|12911.3|12909.8|240
1689836100000|2023-07-20 06:55:00|12914.5|12913|12913.7|12912.2|12915.8|12914.3|12912.9|12911.4|240
1689836400000|2023-07-20 07:00:00|12913.6|12912.1|12915.9|12914.4|12918.6|12917.7|12911.9|12910.4|499
1689836700000|2023-07-20 07:05:00|12915.8|12914.3|12921.5|12920|12924.4|12923.5|12911.7|12910.8|370
1689837000000|2023-07-20 07:10:00|12921.6|12920.1|12916.9|12915.4|12922.5|12921|12915.1|12913.6|313
1689837300000|2023-07-20 07:15:00|12916.8|12915.3|12917.2|12915.7|12920.1|12919.2|12914.9|12914|368
1689837600000|2023-07-20 07:20:00|12917.1|12915.6|12921.7|12920.2|12927.7|12926.4|12917.1|12915.6|400
1689837900000|2023-07-20 07:25:00|12921.8|12920.3|12923.9|12922.4|12927.2|12925.7|12919.6|12918.1|343
1689838200000|2023-07-20 07:30:00|12923.8|12922.3|12928.4|12927.5|12933.8|12932.3|12922.6|12921.3|367
1689838500000|2023-07-20 07:35:00|12928.6|12927.7|12908.6|12907.1|12930|12929.1|12907.8|12906.3|427
1689838800000|2023-07-20 07:40:00|12908.8|12907.3|12911.5|12910|12914.2|12912.8|12906|12905.1|356
1689839100000|2023-07-20 07:45:00|12911.6|12910.1|12913.6|12912.1|12918.7|12917.4|12911.6|12910.1|333
1689839400000|2023-07-20 07:50:00|12913.3|12911.8|12911|12909.5|12913.7|12912.4|12906.3|12904.8|386
1689839700000|2023-07-20 07:55:00|12910.9|12909.4|12911.1|12909.6|12912.8|12911.8|12908.1|12907.2|375
1689840000000|2023-07-20 08:00:00|12910.8|12909.9|12915.8|12914.9|12919.3|12917.8|12909.6|12908.5|410
1689840300000|2023-07-20 08:05:00|12915.7|12914.8|12913.8|12912.3|12917.4|12916.5|12912.7|12911.4|246
1689840600000|2023-07-20 08:10:00|12913.7|12912.2|12921.4|12920.5|12922.8|12921.9|12912.8|12911.3|274
1689840900000|2023-07-20 08:15:00|12921.5|12920.6|12919.1|12918.2|12923.8|12922.9|12919.1|12918.2|259
1689841200000|2023-07-20 08:20:00|12918.7|12917.8|12922.8|12921.9|12925.4|12924.5|12918.7|12917.8|316
1689841500000|2023-07-20 08:25:00|12923|12922.1|12924.4|12922.9|12926.5|12925.3|12922.3|12920.8|323
1689841800000|2023-07-20 08:30:00|12924.2|12922.7|12924.5|12923|12929.1|12928.2|12921.8|12920.5|317
1689842100000|2023-07-20 08:35:00|12924.7|12923.2|12926.3|12925.4|12927.4|12926.5|12924.2|12923.1|291
1689842400000|2023-07-20 08:40:00|12926.5|12925.6|12930.1|12928.6|12933.7|12932.2|12926.4|12925.3|283
1689842700000|2023-07-20 08:45:00|12929.9|12928.4|12927.4|12926.5|12929.9|12928.6|12926.6|12925.2|290
1689843000000|2023-07-20 08:50:00|12927.3|12926.4|12927.6|12926.1|12928.9|12927.5|12925.6|12924.7|249
1689843300000|2023-07-20 08:55:00|12927.4|12925.9|12924.8|12923.3|12927.5|12926|12923.7|12922.2|290
1689843600000|2023-07-20 09:00:00|12924.7|12923.2|12915.1|12914.2|12924.7|12923.2|12913.6|12912.1|358
1689843900000|2023-07-20 09:05:00|12915.2|12914.3|12916.1|12914.6|12917|12915.5|12913|12911.9|224
1689844200000|2023-07-20 09:10:00|12916|12914.5|12911.1|12909.6|12916|12915|12909.4|12907.9|255
1689844500000|2023-07-20 09:15:00|12911|12909.5|12920.4|12919.5|12920.4|12919.5|12910.3|12908.8|218
1689844800000|2023-07-20 09:20:00|12920.5|12919.6|12914.6|12913.1|12920.5|12919.6|12912.4|12910.9|254
1689845100000|2023-07-20 09:25:00|12914.7|12913.2|12912.6|12911.1|12916.7|12915.6|12912.5|12911|187
1689845400000|2023-07-20 09:30:00|12912.1|12910.6|12916.3|12914.8|12916.8|12915.3|12911.5|12910|200
1689845700000|2023-07-20 09:35:00|12916.4|12914.9|12914.3|12913.4|12919.7|12918.8|12914.1|12913.2|171
1689846000000|2023-07-20 09:40:00|12914.1|12913.2|12913.2|12911.7|12918.4|12916.9|12908.8|12907.9|285
1689846300000|2023-07-20 09:45:00|12913.3|12911.8|12914.5|12913.6|12916.9|12915.4|12913.3|12911.8|252
1689846600000|2023-07-20 09:50:00|12914.1|12913.2|12915.2|12914.3|12918.2|12917.3|12912.7|12911.8|268
1689846900000|2023-07-20 09:55:00|12914.8|12913.9|12914.2|12913.3|12915.6|12914.7|12912.6|12911.7|229
1689847200000|2023-07-20 10:00:00|12914.1|12913.2|12913.5|12912|12914.7|12913.8|12910.8|12909.9|264
1689847500000|2023-07-20 10:05:00|12913.8|12912.3|12907.7|12906.2|12914.2|12912.7|12904.3|12902.8|222
1689847800000|2023-07-20 10:10:00|12907.6|12906.1|12906.5|12905|12910.6|12909.7|12905.8|12904.3|290
1689848100000|2023-07-20 10:15:00|12906.6|12905.1|12910.3|12909.4|12910.3|12909.4|12905.6|12904.1|257
1689848400000|2023-07-20 10:20:00|12910.2|12909.3|12912.2|12911.3|12912.4|12911.5|12909.3|12907.8|204
1689848700000|2023-07-20 10:25:00|12912.3|12911.4|12912.2|12910.7|12915.5|12914.6|12911.4|12909.9|222
1689849000000|2023-07-20 10:30:00|12912.1|12910.6|12913.3|12911.8|12914.6|12913.1|12909.9|12909|185
1689849300000|2023-07-20 10:35:00|12913.6|12912.7|12912.7|12911.2|12917.5|12916.3|12912.5|12911|200
1689849600000|2023-07-20 10:40:00|12912.5|12911|12908.5|12907|12915.9|12914.4|12908.5|12907|276
1689849900000|2023-07-20 10:45:00|12908.6|12907.1|12892.5|12891|12908.6|12907.1|12892.2|12890.7|381
1689850200000|2023-07-20 10:50:00|12892.4|12890.9|12898.4|12897.5|12898.8|12897.8|12890.2|12888.7|207
1689850500000|2023-07-20 10:55:00|12898.5|12897.6|12896.4|12895.5|12899|12898|12894.2|12892.7|256
1689850800000|2023-07-20 11:00:00|12896.3|12895.4|12900.5|12899|12900.5|12899|12895.3|12893.8|245
1689851100000|2023-07-20 11:05:00|12900.4|12898.9|12898.1|12897.2|12906.1|12904.6|12898|12897.1|276
1689851400000|2023-07-20 11:10:00|12898.2|12897.3|12894.5|12893.6|12905.5|12904.5|12894.5|12893.6|283
1689851700000|2023-07-20 11:15:00|12894.4|12893.5|12899.3|12898.4|12900.4|12899.5|12894.4|12893.5|250
1689852000000|2023-07-20 11:20:00|12899.2|12898.3|12896.2|12894.7|12899.3|12898.3|12895.3|12893.8|179
1689852300000|2023-07-20 11:25:00|12896.1|12894.6|12895.7|12894.2|12898.7|12897.2|12893.6|12892.7|226
1689852600000|2023-07-20 11:30:00|12895.9|12894.4|12895.9|12895|12897.3|12896.4|12894.1|12893|184
1689852900000|2023-07-20 11:35:00|12896|12895.1|12894.7|12893.8|12896.1|12895.2|12893.3|12892.4|145
1689853200000|2023-07-20 11:40:00|12895|12894.1|12898.6|12897.1|12899|12897.9|12893.9|12893|290
1689853500000|2023-07-20 11:45:00|12898.7|12897.2|12895.7|12894.2|12902|12901.1|12895.4|12894.1|252
1689853800000|2023-07-20 11:50:00|12895.6|12894.1|12896.1|12895.2|12898.5|12897|12893.4|12891.9|253
1689854100000|2023-07-20 11:55:00|12896.3|12895.4|12892.1|12891.2|12898.1|12897.2|12892|12891.1|243
1689854400000|2023-07-20 12:00:00|12892|12891.1|12881.9|12880.4|12892.2|12891.3|12881.9|12880.4|435
1689854700000|2023-07-20 12:05:00|12881.8|12880.3|12882.5|12881.6|12885.3|12883.8|12877.2|12875.7|498
1689855000000|2023-07-20 12:10:00|12882.6|12881.7|12878|12876.5|12882.6|12881.7|12874.9|12873.4|419
1689855300000|2023-07-20 12:15:00|12877.7|12876.2|12875.4|12873.9|12880.4|12879.2|12874.5|12873|307
1689855600000|2023-07-20 12:20:00|12874.8|12873.3|12872.1|12871.2|12875.5|12874|12868.1|12866.6|468
1689855900000|2023-07-20 12:25:00|12872.3|12870.8|12877|12868.2|12877|12874.2|12868.8|12867.2|435
1689856200000|2023-07-20 12:30:00|12877.1|12868.1|12867.7|12866.2|12877.1|12873.3|12861.9|12859.4|1064
1689856500000|2023-07-20 12:35:00|12867.6|12866.1|12857.5|12856|12871.1|12870.2|12857|12855.9|692
1689856800000|2023-07-20 12:40:00|12857.6|12856.1|12859.1|12858.2|12863.6|12862.7|12855.5|12854.5|707
1689857100000|2023-07-20 12:45:00|12859.2|12858.3|12869.5|12868.6|12869.5|12868.6|12858.9|12857.4|570
1689857400000|2023-07-20 12:50:00|12869.8|12868.9|12873.1|12871.6|12874.3|12872.8|12869|12867.5|421
1689857700000|2023-07-20 12:55:00|12873|12871.5|12871.7|12870.8|12874.8|12873.3|12870.4|12868.9|398
1689858000000|2023-07-20 13:00:00|12871.8|12870.9|12868.3|12866.8|12877.9|12876.4|12868.2|12866.7|515
1689858300000|2023-07-20 13:05:00|12868.2|12866.7|12862.2|12861.3|12868.6|12867.1|12858.6|12857.7|535
1689858600000|2023-07-20 13:10:00|12862|12861.1|12864.8|12863.9|12867.5|12866.6|12859.6|12858.7|454
1689858900000|2023-07-20 13:15:00|12864.7|12863.8|12871.2|12869.7|12873.8|12872.3|12862.2|12861.3|529
1689859200000|2023-07-20 13:20:00|12871|12869.5|12866.4|12865.5|12872.7|12871.7|12866.4|12865.5|308
1689859500000|2023-07-20 13:25:00|12866.3|12865.4|12868.7|12867.8|12871.4|12870.5|12864.3|12863.4|397
1689859800000|2023-07-20 13:30:00|12868.6|12867.7|12869.6|12868.7|12874.5|12873.6|12866.8|12865.9|528
1689860100000|2023-07-20 13:35:00|12869.5|12868.6|12863.7|12862.8|12870.6|12869.7|12863.3|12862.4|533
1689860400000|2023-07-20 13:40:00|12863.6|12862.7|12866.5|12865.6|12868.7|12867.8|12863.2|12862.3|436
1689860700000|2023-07-20 13:45:00|12866.6|12865.7|12872.3|12871.4|12872.3|12871.4|12866.6|12865.7|346
1689861000000|2023-07-20 13:50:00|12872.2|12871.3|12875.1|12874.2|12876.5|12875.5|12869.2|12868.3|372
1689861300000|2023-07-20 13:55:00|12874.6|12873.7|12875.9|12872.8|12877.5|12876.6|12870.8|12869.3|405
1689861600000|2023-07-20 14:00:00|12875.7|12872.9|12877.2|12876.3|12883.6|12882.7|12871.4|12869.9|653
1689861900000|2023-07-20 14:05:00|12877.4|12876.5|12859.8|12858.3|12878.3|12877.4|12859.8|12858.3|764
1689862200000|2023-07-20 14:10:00|12859.7|12858.2|12860|12858.5|12868.8|12867.6|12858|12856.5|832
1689862500000|2023-07-20 14:15:00|12859.8|12858.3|12852.6|12851.1|12860.9|12859.4|12851.9|12850.4|659
1689862800000|2023-07-20 14:20:00|12852.5|12851|12851.6|12850.7|12855.8|12854.3|12850.3|12849.4|485
1689863100000|2023-07-20 14:25:00|12851.1|12850.2|12852.9|12851.4|12853.8|12852.9|12849.9|12849|494
1689863400000|2023-07-20 14:30:00|12852.6|12851.7|12851.3|12849.8|12854.7|12853.6|12850.3|12848.9|615
1689863700000|2023-07-20 14:35:00|12851.2|12849.7|12850.8|12849.9|12853.9|12852.4|12850.1|12849.1|434
1689864000000|2023-07-20 14:40:00|12850.7|12849.8|12847.9|12846.4|12852|12851|12846.4|12844.9|534
1689864300000|2023-07-20 14:45:00|12848|12846.5|12853.9|12853|12854.2|12853|12840.7|12839.2|527
1689864600000|2023-07-20 14:50:00|12854|12853.1|12849.1|12847.6|12857.3|12855.8|12849.1|12847.6|540
1689864900000|2023-07-20 14:55:00|12848.9|12848|12853.9|12852.4|12854.5|12853.6|12845|12844.1|456
1689865200000|2023-07-20 15:00:00|12853.6|12852.7|12857.7|12856.8|12858.9|12858|12853.6|12852.7|402
1689865500000|2023-07-20 15:05:00|12857.8|12856.9|12852.4|12850.9|12859.3|12857.8|12851.2|12849.7|342
1689865800000|2023-07-20 15:10:00|12852.6|12851.1|12854.9|12854|12860|12859.1|12852.3|12850.8|351
1689866100000|2023-07-20 15:15:00|12855|12854.1|12848.6|12847.7|12857.9|12857|12848.4|12847.5|315
1689866400000|2023-07-20 15:20:00|12848.7|12847.8|12849.7|12848.8|12852.4|12851.5|12846.5|12845.6|353
1689866700000|2023-07-20 15:25:00|12849.6|12848.7|12849.7|12848.8|12852|12851.1|12847.9|12847|354
1689867000000|2023-07-20 15:30:00|12849.6|12848.7|12852.6|12851.7|12852.9|12852|12848.8|12847.9|257
1689867300000|2023-07-20 15:35:00|12852.8|12851.9|12853.7|12852.8|12854.7|12853.8|12852.1|12851.2|227
1689867600000|2023-07-20 15:40:00|12853.5|12852.6|12846.4|12845.5|12854.8|12853.3|12846.1|12845.2|351
1689867900000|2023-07-20 15:45:00|12846.5|12845.6|12843.6|12842.7|12846.6|12845.7|12840.9|12840|301
1689868200000|2023-07-20 15:50:00|12843.4|12842.5|12849.4|12847.9|12851.3|12849.8|12842|12841.1|347
1689868500000|2023-07-20 15:55:00|12849.3|12847.8|12848.1|12847.2|12851.8|12850.3|12847|12846.1|233
1689868800000|2023-07-20 16:00:00|12848.2|12847.3|12847.1|12846.2|12850.7|12849.8|12846.3|12845|262
1689869100000|2023-07-20 16:05:00|12847.4|12846.5|12854.4|12852.9|12854.4|12852.9|12846.5|12845.6|189
1689869400000|2023-07-20 16:10:00|12854.3|12852.8|12847.6|12846.7|12854.4|12852.9|12847.5|12846.5|257
1689869700000|2023-07-20 16:15:00|12847.7|12846.8|12844.6|12843.7|12849.9|12849|12844.6|12843.7|235
1689870000000|2023-07-20 16:20:00|12844.7|12843.8|12843.2|12842.3|12846.8|12845.9|12842.7|12841.8|177
1689870300000|2023-07-20 16:25:00|12843|12842.1|12849.7|12848.8|12850.4|12849.5|12840.7|12839.8|278
1689870600000|2023-07-20 16:30:00|12849.8|12848.9|12849.5|12848.6|12851.8|12850.9|12847.6|12846.7|277
1689870900000|2023-07-20 16:35:00|12849.4|12848.5|12845.8|12844.9|12849.7|12848.8|12845.6|12844.7|172
1689871200000|2023-07-20 16:40:00|12845.7|12844.8|12845.8|12844.9|12849.5|12848.6|12844.3|12843.4|236
1689871500000|2023-07-20 16:45:00|12845.7|12844.8|12851.7|12850.8|12852.7|12851.8|12844.9|12844|285
1689871800000|2023-07-20 16:50:00|12851.8|12850.9|12851.6|12850.7|12853.9|12853|12851.3|12850.4|125
1689872100000|2023-07-20 16:55:00|12851.7|12850.8|12853.6|12852.7|12853.6|12852.7|12850.6|12849.7|181
1689872400000|2023-07-20 17:00:00|12853.7|12852.8|12854.5|12853.6|12856.1|12855.2|12851.9|12851|193
1689872700000|2023-07-20 17:05:00|12854.6|12853.7|12853.8|12852.9|12856.5|12855.6|12853.6|12852.6|215
1689873000000|2023-07-20 17:10:00|12853.9|12853|12855.7|12854.8|12855.8|12854.9|12853.9|12853|148
1689873300000|2023-07-20 17:15:00|12855.6|12854.7|12852.8|12851.9|12855.9|12855|12852.8|12851.9|169
1689873600000|2023-07-20 17:20:00|12852.7|12851.8|12859.1|12858.2|12859.9|12859|12852.6|12851.7|192
1689873900000|2023-07-20 17:25:00|12859|12858.1|12860.5|12859.6|12860.6|12859.7|12858.4|12857.5|219
1689874200000|2023-07-20 17:30:00|12860|12859.1|12861.7|12860.8|12861.8|12860.9|12858.6|12857.7|224
1689874500000|2023-07-20 17:35:00|12861.8|12860.9|12861.9|12861|12862.2|12861.3|12860.8|12859.9|133
1689874800000|2023-07-20 17:40:00|12861.8|12860.9|12867.2|12866.3|12867.8|12866.9|12861.2|12860.3|157
1689875100000|2023-07-20 17:45:00|12867.1|12866.2|12866.2|12864.7|12868.3|12867.4|12865.6|12864.6|136
1689875400000|2023-07-20 17:50:00|12866.3|12864.8|12866|12864.5|12868.2|12867.2|12865.1|12863.6|109
1689875700000|2023-07-20 17:55:00|12865.9|12864.4|12864.8|12863.9|12866.1|12865.2|12864|12863.1|132
1689876000000|2023-07-20 18:00:00|12864.9|12864|12862.9|12862|12865.1|12864.2|12861.8|12860.9|109
1689876300000|2023-07-20 18:05:00|12862.7|12861.8|12865|12864.1|12865.3|12864.4|12862.2|12861.3|83
1689876600000|2023-07-20 18:10:00|12864.9|12864|12860.9|12860|12864.9|12864|12860.7|12859.8|106
1689876900000|2023-07-20 18:15:00|12860.8|12859.9|12860.6|12859.7|12861.9|12861|12859.9|12859|105
1689877200000|2023-07-20 18:20:00|12860.5|12859.6|12859.2|12858.3|12860.8|12859.9|12857.9|12857|120
1689877500000|2023-07-20 18:25:00|12859.6|12858.7|12857|12856.1|12860.8|12859.9|12857|12856.1|143
1689877800000|2023-07-20 18:30:00|12856.8|12855.9|12860|12859.1|12860.4|12859.5|12856.4|12855.5|104
1689878100000|2023-07-20 18:35:00|12859.9|12859|12861.9|12861|12862.1|12861.2|12859.9|12859|90
1689878400000|2023-07-20 18:40:00|12862|12861.1|12862.8|12861.9|12863.7|12862.8|12861.6|12860.7|146
1689878700000|2023-07-20 18:45:00|12862.9|12862|12862.8|12861.9|12865.1|12864.2|12862.6|12861.7|129
1689879000000|2023-07-20 18:50:00|12862.9|12862|12865|12864.1|12865.8|12864.9|12862.8|12861.9|112
1689879300000|2023-07-20 18:55:00|12864.9|12864|12859.5|12858.6|12865|12864.1|12858.6|12857.7|157
1689879600000|2023-07-20 19:00:00|12859.2|12858.3|12858.8|12857.9|12860|12859.1|12858|12857.1|179
1689879900000|2023-07-20 19:05:00|12858.9|12858|12860.7|12859.8|12861.2|12859.9|12858.7|12857.5|118
1689880200000|2023-07-20 19:10:00|12860.6|12859.7|12863.2|12862.3|12863.5|12862.6|12860.5|12859.6|110
1689880500000|2023-07-20 19:15:00|12863.3|12862.4|12861.6|12860.7|12863.5|12862.6|12861.4|12860.5|123
1689880800000|2023-07-20 19:20:00|12861.5|12860.6|12861.8|12860.9|12862.1|12861.2|12859.6|12858.7|95
1689881100000|2023-07-20 19:25:00|12861.7|12860.8|12861.8|12860.9|12863.1|12862.2|12861.2|12860.3|120
1689881400000|2023-07-20 19:30:00|12861.9|12861|12863.8|12862.9|12863.9|12863|12861.9|12860.9|81
1689881700000|2023-07-20 19:35:00|12863.9|12863|12865|12863.5|12866.7|12865.8|12863.8|12862.7|174
1689882000000|2023-07-20 19:40:00|12865.2|12863.7|12867.5|12866.6|12869.1|12867.9|12864.9|12863.7|121
1689882300000|2023-07-20 19:45:00|12867.6|12866.7|12866.6|12865.7|12867.6|12866.7|12866.5|12865.6|99
1689882600000|2023-07-20 19:50:00|12867.1|12866.2|12864.8|12863.9|12867.1|12866.2|12864.7|12863.8|126
1689882900000|2023-07-20 19:55:00|12865.3|12864.4|12865.6|12864.7|12866.3|12865.4|12864.9|12864|122
1689883200000|2023-07-20 20:00:00|12865.8|12864.9|12865|12864.1|12866|12865.1|12864.2|12863.3|94
1689883500000|2023-07-20 20:05:00|12864.9|12864|12864.9|12864|12865|12864.1|12864.8|12863.9|23
1689883800000|2023-07-20 20:10:00|12864.8|12863.9|12864.8|12863.9|12864.9|12864|12864.1|12863.2|57
1689884100000|2023-07-20 20:15:00|12864.9|12864|12865.1|12864.2|12865.2|12864.3|12864.7|12863.8|25
1689884400000|2023-07-20 20:20:00|12865.2|12864.3|12866.4|12864.9|12866.4|12864.9|12865|12864.1|28
1689884700000|2023-07-20 20:25:00|12866.5|12865|12866.5|12865|12867.3|12865.8|12866.3|12864.8|37
1689885000000|2023-07-20 20:30:00|12866.4|12864.9|12866.8|12865.9|12866.9|12866|12866.1|12864.9|46
1689885300000|2023-07-20 20:35:00|12866.7|12865.8|12866.8|12865.9|12866.9|12866|12866.7|12865.8|30
1689885600000|2023-07-20 20:40:00|12866.9|12866|12866.8|12865.9|12867.7|12866.8|12866.8|12865.9|25
1689885900000|2023-07-20 20:45:00|12866.7|12865.8|12867|12865.5|12867.1|12866|12866.2|12864.7|40
1689886200000|2023-07-20 20:50:00|12866.8|12865.3|12868.5|12867|12868.9|12867.4|12866.8|12865.3|153
1689886500000|2023-07-20 20:55:00|12869.3|12866.2|12870.1|12865|12870.7|12867.4|12868.9|12864.1|322
1689886800000|2023-07-20 21:00:00|12870.2|12864.6|12871.1|12859.2|12872.1|12864.6|12868.4|12856.5|22
1689887100000|2023-07-20 21:05:00|12871.2|12859.3|12868.6|12860.2|12871.3|12860.3|12868.6|12859.1|32
1689887400000|2023-07-20 21:10:00|12868.7|12860.1|12868.1|12860.7|12868.7|12860.8|12868.1|12860.1|22
1689887700000|2023-07-20 21:15:00|12868|12860.8|12869.9|12861.9|12870.2|12861.9|12868|12860.7|22
1689888000000|2023-07-20 21:20:00|12869.5|12861.8|12869.9|12862.4|12869.9|12862.4|12869.4|12861.8|8
1689888300000|2023-07-20 21:25:00|12870|12862.5|12870.4|12863.8|12870.4|12863.8|12869.5|12862.5|15
1689888600000|2023-07-20 21:30:00|12870.5|12863.9|12871.9|12865.6|12872.2|12866.1|12870.4|12863.8|38
1689888900000|2023-07-20 21:35:00|12872|12865.7|12872.1|12865.7|12872.1|12865.7|12872|12865.7|2
1689889200000|2023-07-20 21:40:00|12872.2|12865.8|12872.2|12865.8|12872.2|12865.8|12872.2|12865.7|4
1689889500000|2023-07-20 21:45:00|12872.1|12865.7|12872.1|12865.7|12872.2|12865.8|12872.1|12865.7|3
1689889800000|2023-07-20 21:50:00|12872.2|12865.8|12872|12865.8|12872.2|12865.9|12872|12865.8|4
1689890100000|2023-07-20 21:55:00|12872.1|12865.7|12872|12866.5|12872.2|12866.8|12871.7|12865.7|33
1689890400000|2023-07-20 22:00:00|12871.9|12866.4|12873.5|12870.1|12874.6|12870.5|12871.9|12866.4|114
1689890700000|2023-07-20 22:05:00|12873.1|12870.6|12872.8|12870.6|12873.2|12871.1|12872.3|12870.4|25
1689891000000|2023-07-20 22:10:00|12873.5|12870.7|12874.3|12872.8|12874.4|12872.9|12872.4|12870.7|82
1689891300000|2023-07-20 22:15:00|12873.7|12872.2|12873.4|12871.9|12873.9|12872.2|12872.7|12871.2|93
1689891600000|2023-07-20 22:20:00|12873.3|12871.8|12873.2|12871.7|12873.4|12871.9|12873|12871.5|26
1689891900000|2023-07-20 22:25:00|12873.3|12871.8|12873.2|12871.7|12873.4|12871.9|12872.3|12870.8|42
1689892200000|2023-07-20 22:30:00|12873.3|12871.8|12871.3|12869.8|12873.3|12871.8|12871.2|12869.7|33
1689892500000|2023-07-20 22:35:00|12871.7|12870.2|12872|12870.5|12873.3|12871.7|12871.7|12870.2|81
1689892800000|2023-07-20 22:40:00|12871.9|12870.4|12871.2|12869.7|12872.1|12870.6|12871.1|12869.6|44
1689893100000|2023-07-20 22:45:00|12871.1|12869.6|12872.3|12870.1|12872.3|12870.8|12871.1|12869.6|54
1689893400000|2023-07-20 22:50:00|12871.9|12870.4|12873.3|12871.8|12873.6|12871.9|12871.7|12870.2|69
1689893700000|2023-07-20 22:55:00|12873.4|12871.9|12872.7|12871.2|12873.6|12871.9|12872.3|12870.5|107
1689894000000|2023-07-20 23:00:00|12872.6|12871.1|12872.3|12870.8|12873.5|12872|12872|12870.5|81
1689894300000|2023-07-20 23:05:00|12872.4|12870.9|12873.3|12871.8|12873.5|12872|12872.2|12870.7|61
1689894600000|2023-07-20 23:10:00|12873.4|12871.9|12872.3|12870.8|12874.1|12872.6|12872.3|12870.8|47
1689894900000|2023-07-20 23:15:00|12872.4|12870.9|12870.8|12869.3|12872.4|12870.9|12870.6|12869.1|43
1689895200000|2023-07-20 23:20:00|12870.6|12869.1|12871.1|12869.6|12871.2|12869.7|12870.4|12868.9|28
1689895500000|2023-07-20 23:25:00|12870.8|12869.9|12871.4|12869.9|12871.4|12869.9|12870.7|12869.5|40
1689895800000|2023-07-20 23:30:00|12871.3|12869.8|12871.4|12869.9|12873.4|12871.9|12871.2|12869.7|82
1689896100000|2023-07-20 23:35:00|12871.8|12870.3|12870.9|12869.4|12872|12870.5|12870.4|12868.9|97
1689896400000|2023-07-20 23:40:00|12870.7|12869.2|12874.5|12873|12874.6|12873.1|12870.3|12868.8|91
1689896700000|2023-07-20 23:45:00|12874.4|12872.9|12874.4|12872.9|12875.2|12873.7|12874.3|12872.8|99
1689897000000|2023-07-20 23:50:00|12874.6|12873.1|12871.4|12869.9|12874.6|12873.1|12871.1|12869.6|77
1689897300000|2023-07-20 23:55:00|12871.5|12870|12873.4|12871.9|12873.7|12872.2|12871.5|12870|110
1689897600000|2023-07-21 00:00:00|12873.5|12872|12872|12870.5|12874.1|12872.6|12869.8|12868.3|240
1689897900000|2023-07-21 00:05:00|12871.9|12870.4|12874.2|12873.3|12877.4|12875.9|12871.8|12870.3|195
1689898200000|2023-07-21 00:10:00|12874|12873.1|12875.5|12874|12876.5|12875|12873.2|12871.7|125
1689898500000|2023-07-21 00:15:00|12875.4|12873.9|12874.9|12874|12876.4|12874.9|12874.5|12873|115
1689898800000|2023-07-21 00:20:00|12874.8|12873.9|12876.9|12876|12877|12876.1|12874.8|12873.9|87
1689899100000|2023-07-21 00:25:00|12876.8|12875.9|12875.5|12874.6|12876.9|12875.9|12874.8|12873.9|139
1689899400000|2023-07-21 00:30:00|12875.7|12874.8|12871.5|12870.6|12875.7|12874.8|12870.9|12869.4|148
1689899700000|2023-07-21 00:35:00|12871.7|12870.8|12874.9|12873.4|12876.2|12874.7|12871.7|12870.6|128
1689900000000|2023-07-21 00:40:00|12874.8|12873.3|12874.3|12872.8|12876.3|12875.4|12874.2|12872.7|131
1689900300000|2023-07-21 00:45:00|12874.4|12872.9|12874.5|12873.6|12876.3|12874.8|12873.9|12872.4|150
1689900600000|2023-07-21 00:50:00|12874.4|12873.5|12873|12872.1|12874.7|12873.8|12871|12870.1|186
1689900900000|2023-07-21 00:55:00|12872.1|12871.2|12877.3|12875.8|12878.4|12876.9|12871.7|12870.2|229
1689901200000|2023-07-21 01:00:00|12877.4|12875.9|12875|12874.1|12877.6|12876.1|12873.9|12872.4|334
1689901500000|2023-07-21 01:05:00|12874.9|12874|12869.6|12868.1|12875|12874.1|12867.9|12867|255
1689901800000|2023-07-21 01:10:00|12869.9|12868.4|12871.4|12869.9|12872.9|12871.4|12867.4|12865.9|285
1689902100000|2023-07-21 01:15:00|12871.5|12870|12872.6|12871.1|12875.4|12873.9|12870.5|12869|338
1689902400000|2023-07-21 01:20:00|12872.5|12871|12871.1|12870.2|12873|12871.5|12870.2|12868.7|249
1689902700000|2023-07-21 01:25:00|12871|12870.1|12872.9|12871.4|12873.1|12871.8|12870.2|12869.3|193
1689903000000|2023-07-21 01:30:00|12873.2|12871.7|12877.6|12876.1|12878.1|12876.6|12872.4|12870.9|452
1689903300000|2023-07-21 01:35:00|12877.7|12876.2|12878.5|12877|12879.5|12878|12876.1|12874.6|360
1689903600000|2023-07-21 01:40:00|12878.6|12877.1|12877.1|12875.6|12879.6|12878.1|12876|12874.5|244
1689903900000|2023-07-21 01:45:00|12877.3|12875.8|12878.6|12877.1|12878.9|12877.4|12876.1|12874.6|255
1689904200000|2023-07-21 01:50:00|12878.5|12877|12878|12876.5|12878.8|12877.5|12876.5|12875|218
1689904500000|2023-07-21 01:55:00|12877.8|12876.3|12878.6|12877.1|12880.3|12878.8|12877.2|12875.7|176
1689904800000|2023-07-21 02:00:00|12878.5|12877|12879.2|12877.7|12880.6|12879.1|12878.1|12876.6|171
1689905100000|2023-07-21 02:05:00|12879.3|12877.8|12879.7|12878.2|12879.7|12878.2|12876.1|12874.6|139
1689905400000|2023-07-21 02:10:00|12879.9|12878.4|12879.3|12877.8|12880.6|12879.1|12878.1|12877.2|151
1689905700000|2023-07-21 02:15:00|12879.4|12877.9|12876.4|12874.9|12879.4|12878.2|12876.2|12874.7|134
1689906000000|2023-07-21 02:20:00|12876.5|12875|12876.3|12875.4|12877.3|12876.2|12875.8|12874.9|129
1689906300000|2023-07-21 02:25:00|12876.2|12875.3|12879.5|12878|12881.2|12879.7|12875.5|12874.6|187
1689906600000|2023-07-21 02:30:00|12879.6|12878.1|12878.3|12877.4|12880.4|12879.1|12877.9|12877|125
1689906900000|2023-07-21 02:35:00|12878.4|12877.5|12881|12879.5|12881.1|12879.6|12876.8|12875.9|137
1689907200000|2023-07-21 02:40:00|12880.9|12879.4|12881.5|12880|12883.1|12881.6|12880.8|12879.3|165
1689907500000|2023-07-21 02:45:00|12881.4|12879.9|12881.1|12879.6|12882.6|12881.5|12881|12879.5|95
1689907800000|2023-07-21 02:50:00|12881.2|12879.7|12882.1|12880.6|12883.2|12881.7|12880.9|12879.7|150
1689908100000|2023-07-21 02:55:00|12882.2|12880.7|12882.4|12880.9|12883.3|12881.8|12880.9|12879.4|200
1689908400000|2023-07-21 03:00:00|12882.5|12881|12886.4|12884.9|12887.1|12885.6|12881.6|12880.1|152
1689908700000|2023-07-21 03:05:00|12886.6|12885.1|12883.3|12881.8|12886.7|12885.2|12883.3|12881.8|108
1689909000000|2023-07-21 03:10:00|12883.2|12881.7|12882.1|12881.2|12883.3|12882.3|12881.7|12880.8|70
1689909300000|2023-07-21 03:15:00|12882.2|12881.3|12881.2|12880.3|12882.2|12881.3|12880.1|12878.6|94
1689909600000|2023-07-21 03:20:00|12881.3|12880.4|12879.9|12878.4|12881.7|12880.5|12879.6|12878.1|101
1689909900000|2023-07-21 03:25:00|12879.8|12878.3|12881|12880.1|12881|12880.1|12879.8|12878.3|118
1689910200000|2023-07-21 03:30:00|12880.9|12880|12882|12881.1|12882.5|12881.4|12880.3|12878.8|100
1689910500000|2023-07-21 03:35:00|12881.9|12881|12878.7|12877.8|12882.3|12881.4|12878.7|12877.7|95
1689910800000|2023-07-21 03:40:00|12878.3|12876.8|12876.7|12875.8|12878.3|12876.8|12876.7|12875.2|88
1689911100000|2023-07-21 03:45:00|12876.8|12875.9|12877.8|12876.9|12878.3|12877.4|12876.4|12875.5|99
1689911400000|2023-07-21 03:50:00|12877.7|12876.8|12878|12877.1|12878|12877.1|12876.5|12875.6|137
1689911700000|2023-07-21 03:55:00|12877.9|12877|12876.8|12875.9|12878.1|12877.2|12875.4|12873.9|138
1689912000000|2023-07-21 04:00:00|12876.3|12875.4|12877.8|12876.9|12878|12877.1|12875|12873.9|109
1689912300000|2023-07-21 04:05:00|12877.7|12876.8|12878.9|12878|12879.2|12878.3|12876.5|12875.6|90
1689912600000|2023-07-21 04:10:00|12878.8|12877.9|12878.4|12876.9|12878.9|12878|12877|12875.6|98
1689912900000|2023-07-21 04:15:00|12878.3|12876.8|12878.3|12877.4|12879.2|12878.3|12877.9|12876.7|107
1689913200000|2023-07-21 04:20:00|12878.4|12877.5|12879.4|12877.9|12879.4|12878.3|12878.1|12876.7|116
1689913500000|2023-07-21 04:25:00|12879.3|12877.8|12881.1|12879.6|12881.5|12880|12878.8|12877.8|109
1689913800000|2023-07-21 04:30:00|12881.2|12879.7|12880.1|12879.2|12881.5|12880.3|12880|12879.1|88
1689914100000|2023-07-21 04:35:00|12880.2|12879.3|12879.7|12878.8|12881.5|12880.6|12878|12877.1|105
1689914400000|2023-07-21 04:40:00|12879.6|12878.7|12880.9|12880|12881.1|12880.2|12879|12878.1|81
1689914700000|2023-07-21 04:45:00|12881|12880.1|12879.3|12877.8|12881.1|12880.2|12878|12876.9|85
1689915000000|2023-07-21 04:50:00|12879.4|12877.9|12878.3|12876.8|12880.2|12878.9|12878.3|12876.8|77
1689915300000|2023-07-21 04:55:00|12878.2|12876.7|12880.4|12878.9|12881|12879.5|12877.8|12876.6|158
1689915600000|2023-07-21 05:00:00|12880.5|12879|12884.3|12882.8|12885.9|12884.4|12879.6|12878.1|197
1689915900000|2023-07-21 05:05:00|12884.2|12882.7|12884.6|12883.1|12885.5|12884|12884|12882.5|117
1689916200000|2023-07-21 05:10:00|12884.7|12883.2|12882.3|12880.8|12884.7|12883.2|12881.7|12880.2|122
1689916500000|2023-07-21 05:15:00|12882.2|12880.7|12876.5|12875|12882.2|12880.7|12876.4|12874.9|118
1689916800000|2023-07-21 05:20:00|12876.4|12874.9|12874.8|12873.9|12876.5|12875.4|12874.8|12873.8|98
1689917100000|2023-07-21 05:25:00|12874.5|12873.6|12874.9|12874|12876.3|12875.4|12874|12872.7|115
1689917400000|2023-07-21 05:30:00|12875|12874.1|12872.9|12872|12875.3|12874.1|12872.8|12871.6|210
1689917700000|2023-07-21 05:35:00|12872.8|12871.9|12872.5|12871.6|12874.1|12873.2|12871.9|12871|195
1689918000000|2023-07-21 05:40:00|12872.4|12871.5|12876.3|12874.8|12877.2|12875.7|12871.9|12870.9|169
1689918300000|2023-07-21 05:45:00|12876.2|12874.7|12876.7|12875.2|12877.2|12875.7|12874|12872.5|229
1689918600000|2023-07-21 05:50:00|12876.8|12875.3|12876.4|12874.9|12877.4|12875.9|12875.4|12873.9|174
1689918900000|2023-07-21 05:55:00|12876.3|12874.8|12881.4|12876.1|12881.6|12878.9|12875.2|12873.7|241
1689919200000|2023-07-21 06:00:00|12880.6|12876.4|12894.1|12892.6|12905|12903.5|12877.8|12873.6|978
1689919500000|2023-07-21 06:05:00|12894.2|12892.7|12893.5|12892|12896.3|12895.1|12890.2|12888.7|349
1689919800000|2023-07-21 06:10:00|12893.3|12891.8|12904.4|12902.9|12905|12903.5|12892.3|12890.8|387
1689920100000|2023-07-21 06:15:00|12904.1|12902.6|12898.9|12897.4|12904.3|12902.8|12898.2|12896.7|208
1689920400000|2023-07-21 06:20:00|12899|12897.5|12894.5|12893|12899.6|12898.1|12893.1|12891.6|202
1689920700000|2023-07-21 06:25:00|12894.4|12892.9|12896.6|12895.1|12896.6|12895.1|12887.6|12886.1|262
1689921000000|2023-07-21 06:30:00|12896.5|12895|12894.6|12893.1|12901.3|12899.8|12893.5|12892.6|351
1689921300000|2023-07-21 06:35:00|12894.5|12893|12891.8|12890.3|12894.6|12893.6|12890.9|12890|242
1689921600000|2023-07-21 06:40:00|12891.7|12890.2|12889.8|12888.3|12891.7|12890.2|12886.8|12885.7|270
1689921900000|2023-07-21 06:45:00|12890|12888.5|12893.4|12891.9|12896.5|12895|12889.7|12888.2|285
1689922200000|2023-07-21 06:50:00|12893.5|12892|12894.9|12893.4|12896.4|12894.9|12890.4|12888.9|370
1689922500000|2023-07-21 06:55:00|12894.8|12893.3|12894|12893.1|12899.1|12897.6|12891.3|12889.8|299
1689922800000|2023-07-21 07:00:00|12893.7|12892.8|12890.1|12889.2|12897|12895.5|12889.1|12888.1|592
1689923100000|2023-07-21 07:05:00|12889.9|12889|12892.5|12891|12895.7|12894.4|12888.6|12887.7|448
1689923400000|2023-07-21 07:10:00|12892.4|12890.9|12892.5|12891|12894.9|12894|12887.9|12887|415
1689923700000|2023-07-21 07:15:00|12892.1|12890.6|12890.5|12889|12893.9|12892.4|12888.5|12887|378
1689924000000|2023-07-21 07:20:00|12890.4|12888.9|12892|12891.1|12894.5|12893.5|12889.1|12887.8|332
1689924300000|2023-07-21 07:25:00|12892.1|12891.2|12891.1|12890.2|12895|12894.1|12889.1|12888|444
1689924600000|2023-07-21 07:30:00|12891|12890.1|12883.6|12882.1|12893.1|12892.2|12883.2|12881.7|679
1689924900000|2023-07-21 07:35:00|12883.9|12882.4|12880.8|12879.3|12888.3|12886.8|12876.8|12875.3|722
1689925200000|2023-07-21 07:40:00|12880.9|12879.4|12880.3|12878.8|12882.6|12881.7|12876.5|12875|534
1689925500000|2023-07-21 07:45:00|12880.2|12878.7|12872.1|12870.6|12883.9|12883|12872.1|12870.6|512
1689925800000|2023-07-21 07:50:00|12872|12870.5|12871.1|12869.6|12872.6|12871.7|12866|12864.5|510
1689926100000|2023-07-21 07:55:00|12871|12869.5|12870.7|12869.2|12875.6|12874.1|12867.9|12866.4|424
1689926400000|2023-07-21 08:00:00|12870.6|12869.1|12871|12870.1|12875.6|12874.1|12869|12868.1|517
1689926700000|2023-07-21 08:05:00|12871.1|12870.2|12866.1|12865.2|12874|12873.1|12865.7|12864.8|397
1689927000000|2023-07-21 08:10:00|12866.3|12865.4|12861.1|12859.6|12866.3|12865.4|12859|12857.5|439
1689927300000|2023-07-21 08:15:00|12861.2|12859.7|12848.7|12847.2|12862.3|12860.8|12844.8|12843.3|442
1689927600000|2023-07-21 08:20:00|12848.8|12847.3|12843.5|12842|12848.9|12847.4|12842.2|12840.7|401
1689927900000|2023-07-21 08:25:00|12843.6|12842.1|12849|12847.5|12850|12848.6|12841.2|12839.7|306
1689928200000|2023-07-21 08:30:00|12848.9|12847.4|12852.4|12850.9|12856.5|12855|12848.7|12847.2|410
1689928500000|2023-07-21 08:35:00|12852.5|12851|12852.3|12850.8|12856.4|12854.9|12846.9|12846|497
1689928800000|2023-07-21 08:40:00|12852.2|12850.7|12857.2|12855.7|12858|12856.5|12850.4|12848.9|388
1689929100000|2023-07-21 08:45:00|12856.6|12855.1|12856.4|12854.9|12858.3|12856.8|12854.2|12852.7|295
1689929400000|2023-07-21 08:50:00|12856.3|12854.8|12856.8|12855.9|12858.4|12856.9|12853.4|12851.9|331
1689929700000|2023-07-21 08:55:00|12856.7|12855.8|12858.8|12857.9|12861.8|12860.4|12854.8|12853.9|422
1689930000000|2023-07-21 09:00:00|12858.9|12858|12860.8|12859.9|12862.1|12860.8|12856.4|12855.5|325
1689930300000|2023-07-21 09:05:00|12860.7|12859.8|12864.6|12863.1|12869.4|12868.2|12859.9|12859|318
1689930600000|2023-07-21 09:10:00|12864.7|12863.2|12863.9|12863|12870.1|12869|12863.6|12862.7|414
1689930900000|2023-07-21 09:15:00|12864.1|12863.2|12861.4|12860.5|12868.3|12866.8|12858.9|12857.4|275
1689931200000|2023-07-21 09:20:00|12861.3|12860.4|12864.1|12863.2|12868|12866.5|12860.6|12859.7|431
1689931500000|2023-07-21 09:25:00|12864.3|12863.4|12864.8|12863.3|12866.2|12864.8|12862.6|12861.4|376
1689931800000|2023-07-21 09:30:00|12864.5|12863|12862.6|12861.1|12867|12865.5|12862.2|12860.7|347
1689932100000|2023-07-21 09:35:00|12862.3|12860.8|12863.2|12861.7|12864.4|12862.9|12858.6|12857.1|373
1689932400000|2023-07-21 09:40:00|12863.1|12861.6|12864.8|12863.3|12867|12865.5|12862.2|12860.7|258
1689932700000|2023-07-21 09:45:00|12864.6|12863.1|12858.3|12857.4|12865.1|12863.8|12858|12857.1|333
1689933000000|2023-07-21 09:50:00|12858.4|12857.5|12866.2|12864.7|12866.9|12865.4|12858.4|12857.5|231
1689933300000|2023-07-21 09:55:00|12866|12864.5|12868.5|12867.6|12870.5|12869.3|12865.9|12864.4|301
1689933600000|2023-07-21 10:00:00|12868.4|12867.5|12865.7|12864.8|12869|12868.1|12864.8|12863.9|242
1689933900000|2023-07-21 10:05:00|12865.6|12864.7|12863.5|12862.6|12865.6|12864.7|12859.5|12858.6|261
1689934200000|2023-07-21 10:10:00|12863.4|12862.5|12859.8|12858.9|12865.5|12864.6|12859.7|12858.8|228
1689934500000|2023-07-21 10:15:00|12859.7|12858.8|12858.8|12857.9|12862.2|12861.3|12858.7|12857.8|183
1689934800000|2023-07-21 10:20:00|12858.7|12857.8|12856.9|12855.4|12860.2|12858.7|12856.8|12855.3|250
1689935100000|2023-07-21 10:25:00|12856.8|12855.3|12854.7|12853.2|12857.2|12855.7|12851.8|12850.3|224
1689935400000|2023-07-21 10:30:00|12854.6|12853.1|12854.7|12853.8|12858.2|12856.7|12854|12852.5|244
1689935700000|2023-07-21 10:35:00|12854.4|12853.5|12850|12848.5|12854.4|12853.5|12844.7|12843.2|291
1689936000000|2023-07-21 10:40:00|12849.9|12848.4|12850.3|12849.4|12851.9|12850.4|12849.2|12847.7|206
1689936300000|2023-07-21 10:45:00|12850.4|12849.5|12849|12847.5|12850.4|12849.5|12846.3|12844.8|212
1689936600000|2023-07-21 10:50:00|12849.2|12847.7|12850.7|12849.8|12850.8|12849.9|12847.9|12846.8|163
1689936900000|2023-07-21 10:55:00|12850.8|12849.9|12846|12844.5|12850.8|12849.9|12842.8|12841.3|381
1689937200000|2023-07-21 11:00:00|12845.9|12844.4|12849.6|12848.7|12850.8|12849.9|12845.9|12844.4|297
1689937500000|2023-07-21 11:05:00|12849.4|12848.5|12850.6|12849.7|12855.2|12853.9|12848.6|12847.7|223
1689937800000|2023-07-21 11:10:00|12850.7|12849.8|12851.2|12850.3|12852.8|12851.9|12848.8|12847.9|157
1689938100000|2023-07-21 11:15:00|12851.1|12850.2|12848.5|12847.6|12852|12851.1|12848.5|12847.6|142
1689938400000|2023-07-21 11:20:00|12848.7|12847.8|12847.4|12845.9|12850.2|12849.3|12846.3|12845.3|162
1689938700000|2023-07-21 11:25:00|12847.5|12846|12846.2|12844.7|12849.2|12847.9|12846.1|12844.6|255
1689939000000|2023-07-21 11:30:00|12846.1|12844.6|12846.8|12845.9|12849|12847.8|12844.6|12843.7|241
1689939300000|2023-07-21 11:35:00|12846.9|12846|12846.8|12845.9|12849.8|12848.9|12846.3|12845.4|197
1689939600000|2023-07-21 11:40:00|12846.7|12845.8|12845.7|12844.8|12848.1|12846.6|12843.3|12841.8|347
1689939900000|2023-07-21 11:45:00|12845.8|12844.9|12842.2|12841.3|12845.8|12844.9|12841.7|12840.8|221
1689940200000|2023-07-21 11:50:00|12842.1|12841.2|12842.8|12841.9|12843.7|12842.8|12839.7|12838.3|284
1689940500000|2023-07-21 11:55:00|12842.7|12841.8|12825.2|12823.7|12842.7|12841.8|12824.5|12823|425
1689940800000|2023-07-21 12:00:00|12825.6|12824.1|12827.5|12826|12829.2|12827.7|12821.6|12820.7|497
1689941100000|2023-07-21 12:05:00|12827.8|12826.3|12828.9|12827.4|12834.1|12832.6|12826.4|12824.9|441
1689941400000|2023-07-21 12:10:00|12829|12827.5|12825.5|12824.6|12830.9|12829.7|12824.5|12823.6|392
1689941700000|2023-07-21 12:15:00|12825.6|12824.7|12826.8|12825.9|12829.4|12828.5|12824.7|12823.8|270
1689942000000|2023-07-21 12:20:00|12826.7|12825.8|12830|12828.5|12835.2|12834.3|12826.4|12825.5|559
1689942300000|2023-07-21 12:25:00|12830.3|12828.8|12825.1|12823.6|12830.6|12829.1|12818.5|12817.6|556
1689942600000|2023-07-21 12:30:00|12825|12823.5|12825|12823.5|12826.8|12825.3|12820|12818.5|637
1689942900000|2023-07-21 12:35:00|12824.9|12823.4|12823.4|12822.5|12827.3|12826.4|12822|12820.7|486
1689943200000|2023-07-21 12:40:00|12823.3|12822.4|12820|12818.5|12823.6|12822.7|12816.8|12815.3|457
1689943500000|2023-07-21 12:45:00|12820.1|12818.6|12826.5|12825.6|12833.1|12832|12820|12818.5|475
1689943800000|2023-07-21 12:50:00|12826.6|12825.7|12830.9|12829.4|12831.5|12830|12825.7|12824.4|416
1689944100000|2023-07-21 12:55:00|12830.8|12829.3|12830.6|12829.7|12835.6|12834.1|12828|12827.1|445
1689944400000|2023-07-21 13:00:00|12830.5|12829.6|12834.2|12832.7|12837.5|12836|12829.7|12828.2|495
1689944700000|2023-07-21 13:05:00|12834.1|12832.6|12837.4|12835.9|12839.4|12837.9|12833.9|12832.4|359
1689945000000|2023-07-21 13:10:00|12837.3|12835.8|12842.4|12840.9|12845.8|12844.3|12837.2|12835.7|333
1689945300000|2023-07-21 13:15:00|12842.5|12841|12847.2|12845.7|12851.3|12849.8|12842.1|12840.6|407
1689945600000|2023-07-21 13:20:00|12847.1|12845.6|12850.2|12848.7|12851.4|12850.4|12845.2|12843.7|458
1689945900000|2023-07-21 13:25:00|12850.3|12848.8|12848.6|12847.1|12851.3|12849.8|12846|12845.1|321
1689946200000|2023-07-21 13:30:00|12848.5|12847|12852.9|12852|12857.2|12855.9|12844.7|12843.8|520
1689946500000|2023-07-21 13:35:00|12853.5|12852.6|12860.8|12859.9|12861.9|12861|12852.1|12851.2|540
1689946800000|2023-07-21 13:40:00|12860.9|12860|12855.3|12854.4|12861.2|12860.2|12854|12853.1|502
1689947100000|2023-07-21 13:45:00|12855.2|12854.3|12843.7|12842.2|12857.6|12856.7|12843.1|12841.6|512
1689947400000|2023-07-21 13:50:00|12843.8|12842.3|12843.9|12843|12847.9|12846.7|12841.8|12840.9|496
1689947700000|2023-07-21 13:55:00|12844|12843.1|12845.6|12844.7|12850|12849.1|12841.5|12840.3|412
1689948000000|2023-07-21 14:00:00|12845.5|12844.6|12845.7|12844.8|12847.7|12846.8|12840|12839.1|413
1689948300000|2023-07-21 14:05:00|12845.6|12844.7|12841.7|12840.8|12849.1|12848.2|12841.2|12840.3|343
1689948600000|2023-07-21 14:10:00|12842|12841.1|12847.6|12846.7|12848|12847.1|12841.7|12840.8|321
1689948900000|2023-07-21 14:15:00|12847.2|12846.3|12846.9|12846|12848.3|12847.4|12845.4|12844.5|223
1689949200000|2023-07-21 14:20:00|12847|12846.1|12840.6|12839.7|12847.7|12846.8|12837.7|12836.2|360
1689949500000|2023-07-21 14:25:00|12840.7|12839.8|12845.8|12844.9|12847.4|12846.5|12840|12839.1|383
1689949800000|2023-07-21 14:30:00|12845.9|12845|12840.7|12839.8|12847.7|12846.8|12840.4|12839.3|311
1689950100000|2023-07-21 14:35:00|12840.8|12839.9|12846|12844.5|12850.8|12849.3|12840.8|12839.7|370
1689950400000|2023-07-21 14:40:00|12845.9|12844.4|12843.2|12842.3|12849.3|12848.4|12842.8|12841.9|380
1689950700000|2023-07-21 14:45:00|12843.3|12842.4|12842.2|12840.7|12843.3|12842.4|12837.6|12836.4|409
1689951000000|2023-07-21 14:50:00|12842.4|12840.9|12844.9|12844|12845|12844.1|12838.1|12837.2|398
1689951300000|2023-07-21 14:55:00|12845|12844.1|12844.6|12843.7|12846.6|12845.3|12840.3|12839.4|450
1689951600000|2023-07-21 15:00:00|12844.3|12843.4|12845.8|12844.9|12848.4|12847.1|12844|12843.1|441
1689951900000|2023-07-21 15:05:00|12845.7|12844.8|12853.9|12852.4|12858|12856.5|12845.4|12844.5|387
1689952200000|2023-07-21 15:10:00|12854|12852.5|12856.8|12855.9|12857.4|12856.5|12853.9|12852.4|337
1689952500000|2023-07-21 15:15:00|12857|12856.1|12856.8|12855.3|12859.6|12858.7|12856|12855.1|251
1689952800000|2023-07-21 15:20:00|12856.9|12855.4|12855.4|12854.5|12859|12857.5|12855.1|12853.8|215
1689953100000|2023-07-21 15:25:00|12855.5|12854.6|12851.7|12850.8|12855.7|12854.8|12851.7|12850.6|170
1689953400000|2023-07-21 15:30:00|12851.8|12850.9|12847.6|12846.7|12853.4|12852.5|12846.6|12845.1|160
1689953700000|2023-07-21 15:35:00|12847.7|12846.8|12849.8|12848.9|12850.4|12849.5|12846.1|12844.6|218
1689954000000|2023-07-21 15:40:00|12850.2|12849.3|12849.5|12848.6|12851.5|12850.6|12847.6|12846.7|136
1689954300000|2023-07-21 15:45:00|12849.6|12848.7|12855|12854.1|12856.2|12854.7|12848.8|12847.9|188
1689954600000|2023-07-21 15:50:00|12855.1|12854.2|12850.4|12848.9|12855.4|12854.5|12850.1|12848.6|182
1689954900000|2023-07-21 15:55:00|12850.5|12849|12852.6|12851.1|12854.1|12852.6|12849.8|12848.7|206
1689955200000|2023-07-21 16:00:00|12852.5|12851|12849.2|12847.7|12854.1|12852.8|12848.9|12847.4|255
1689955500000|2023-07-21 16:05:00|12849.1|12847.6|12850|12848.5|12852.9|12851.4|12846.6|12845.1|259
1689955800000|2023-07-21 16:10:00|12849.9|12848.4|12849.1|12847.6|12850.5|12849.6|12847.7|12846.2|195
1689956100000|2023-07-21 16:15:00|12849|12847.5|12851.4|12849.9|12852.1|12850.6|12848.8|12847.3|125
1689956400000|2023-07-21 16:20:00|12851.5|12850|12855.3|12853.8|12856|12854.5|12851.2|12849.7|168
1689956700000|2023-07-21 16:25:00|12855.2|12853.7|12856.5|12855|12858.2|12856.9|12855.2|12853.7|128
1689957000000|2023-07-21 16:30:00|12856.6|12855.1|12854.7|12853.8|12856.6|12855.7|12853|12852.1|150
1689957300000|2023-07-21 16:35:00|12854.8|12853.9|12854|12853.1|12855.9|12854.8|12853.7|12852.5|156
1689957600000|2023-07-21 16:40:00|12853.9|12853|12852|12850.5|12854.6|12853.7|12851.6|12850.5|144
1689957900000|2023-07-21 16:45:00|12851.9|12850.4|12852.7|12851.8|12852.8|12851.9|12850.8|12849.9|125
1689958200000|2023-07-21 16:50:00|12852.8|12851.9|12857.8|12856.9|12858.7|12857.8|12852.7|12851.8|153
1689958500000|2023-07-21 16:55:00|12857.7|12856.8|12859|12858.1|12861.3|12859.8|12857.2|12856.3|189
1689958800000|2023-07-21 17:00:00|12858.9|12858|12860.2|12858.7|12860.3|12858.8|12856.7|12855.8|163
1689959100000|2023-07-21 17:05:00|12860.1|12858.6|12858.8|12857.9|12861.3|12859.8|12858.7|12857.8|156
1689959400000|2023-07-21 17:10:00|12858.9|12858|12860.2|12858.7|12861|12859.5|12858.8|12857.9|136
1689959700000|2023-07-21 17:15:00|12860.1|12858.6|12859|12858.1|12860.1|12858.6|12857.7|12856.4|94
1689960000000|2023-07-21 17:20:00|12858.9|12858|12857.9|12857|12860.7|12859.2|12857.9|12856.5|98
1689960300000|2023-07-21 17:25:00|12857.8|12856.9|12859.8|12858.9|12860.9|12860|12856.9|12856|121
1689960600000|2023-07-21 17:30:00|12859.9|12859|12861.3|12860.4|12861.5|12860.6|12859.4|12858.2|92
1689960900000|2023-07-21 17:35:00|12861.6|12860.7|12860|12858.5|12861.7|12860.8|12859.9|12858.4|122
1689961200000|2023-07-21 17:40:00|12860.1|12858.6|12860|12859.1|12860.2|12859.1|12858.3|12856.9|153
1689961500000|2023-07-21 17:45:00|12859.9|12859|12857.9|12856.4|12860|12859|12857.7|12856.3|119
1689961800000|2023-07-21 17:50:00|12857.8|12856.3|12856.9|12855.4|12858.3|12857|12856.6|12855.4|136
1689962100000|2023-07-21 17:55:00|12856.8|12855.3|12858|12857.1|12858|12857.1|12854|12853.1|134
1689962400000|2023-07-21 18:00:00|12857.9|12857|12862|12861.1|12862|12861.1|12857.6|12856.7|141
1689962700000|2023-07-21 18:05:00|12862.1|12861.2|12864|12863.1|12865.8|12864.9|12860.6|12859.1|201
1689963000000|2023-07-21 18:10:00|12863.9|12863|12862.8|12861.9|12865.1|12863.9|12860.9|12860|98
1689963300000|2023-07-21 18:15:00|12862.7|12861.8|12865.5|12864.6|12866.2|12864.9|12862.7|12861.8|170
1689963600000|2023-07-21 18:20:00|12865.4|12864.5|12863.5|12862.6|12866.5|12865.6|12863.5|12862.6|149
1689963900000|2023-07-21 18:25:00|12863.4|12862.5|12861.1|12860.2|12863.4|12862.5|12860.1|12859.2|126
1689964200000|2023-07-21 18:30:00|12861.3|12860.4|12860.3|12859.4|12862.1|12861.2|12859.5|12858.6|172
1689964500000|2023-07-21 18:35:00|12860.4|12859.5|12860.6|12859.7|12862.7|12861.8|12860.4|12859.5|154
1689964800000|2023-07-21 18:40:00|12860.5|12859.6|12860.5|12859.6|12861.7|12860.8|12859.8|12858.9|133
1689965100000|2023-07-21 18:45:00|12860.4|12859.5|12860.6|12859.7|12861.9|12861|12859.9|12859|117
1689965400000|2023-07-21 18:50:00|12860.5|12859.6|12859.5|12858.6|12860.5|12859.6|12858.4|12857.4|109
1689965700000|2023-07-21 18:55:00|12859.6|12858.7|12859.6|12858.7|12859.8|12858.9|12857.7|12856.8|170
1689966000000|2023-07-21 19:00:00|12859.8|12858.9|12858.4|12856.9|12860.4|12859.5|12858.2|12856.8|182
1689966300000|2023-07-21 19:05:00|12858.3|12856.8|12854.9|12853.4|12859.4|12857.9|12854.4|12853.2|146
1689966600000|2023-07-21 19:10:00|12854.8|12853.3|12851.4|12849.9|12854.8|12853.3|12850.9|12849.4|158
1689966900000|2023-07-21 19:15:00|12851.3|12849.8|12851.1|12849.6|12851.6|12850.1|12849.2|12848.1|142
1689967200000|2023-07-21 19:20:00|12851.4|12849.9|12853.4|12852.5|12853.5|12852.6|12851.4|12849.9|152
1689967500000|2023-07-21 19:25:00|12853.3|12852.4|12853.5|12852.6|12853.9|12853|12852.9|12852|121
1689967800000|2023-07-21 19:30:00|12853.8|12852.9|12853.4|12852.5|12854.7|12853.8|12853.4|12852.5|105
1689968100000|2023-07-21 19:35:00|12853|12852.1|12855.4|12854.5|12855.5|12854.6|12852.5|12851.3|101
1689968400000|2023-07-21 19:40:00|12855.5|12854.6|12855.3|12854.4|12855.7|12854.8|12854.3|12853.4|60
1689968700000|2023-07-21 19:45:00|12855|12854.1|12854.3|12853.4|12855.5|12854.6|12854.3|12853.4|117
1689969000000|2023-07-21 19:50:00|12854.4|12853.5|12855.5|12854.6|12856|12854.9|12854.4|12853.5|99
1689969300000|2023-07-21 19:55:00|12855.9|12855|12856.8|12855.9|12856.9|12856|12855|12854.1|133
1689969600000|2023-07-21 20:00:00|12856.9|12856|12859.3|12857.8|12861.1|12859.6|12856.9|12855.4|286
1689969900000|2023-07-21 20:05:00|12859.4|12857.9|12860.2|12858.7|12860.5|12859|12859.1|12857.6|171
1689970200000|2023-07-21 20:10:00|12860.3|12858.8|12860.4|12858.9|12861|12859.5|12859.9|12858.4|103
1689970500000|2023-07-21 20:15:00|12860.5|12859|12861.9|12860.4|12862.2|12860.7|12860.5|12859|81
1689970800000|2023-07-21 20:20:00|12862.1|12860.6|12862|12860.5|12862.1|12860.6|12861.4|12859.9|104
1689971100000|2023-07-21 20:25:00|12862.1|12860.6|12861.9|12860.4|12862.2|12860.7|12861.8|12860.3|64
1689971400000|2023-07-21 20:30:00|12862|12860.5|12861.4|12859.9|12862|12860.5|12858.6|12857.1|109
1689971700000|2023-07-21 20:35:00|12861.3|12859.8|12857.8|12856.3|12861.3|12859.8|12857.7|12856.2|150
1689972000000|2023-07-21 20:40:00|12857.7|12856.2|12857.6|12856.1|12857.8|12856.3|12856.6|12855.1|85
1689972300000|2023-07-21 20:45:00|12857.5|12856|12854.6|12853.1|12857.5|12856|12853.6|12852.1|272
1689972600000|2023-07-21 20:50:00|12854.4|12852.9|12854.7|12853.2|12855.3|12853.8|12852.5|12851|309
1689972900000|2023-07-21 20:55:00|12855|12852.6|12854.6|12852.2|12857.1|12852.6|12853.2|12849.7|197
1690142400000|2023-07-23 20:00:00|12865.4|12844.4|12863.7|12844|12865.4|12849.4|12861.1|12844|5
1690142700000|2023-07-23 20:05:00|12866.2|12842.7|12863.7|12842.7|12866.2|12845.2|12863.7|12842.7|3
1690143000000|2023-07-23 20:10:00|12861.1|12849.4|12861.1|12849.4|12861.1|12849.4|12861.1|12849.4|1
1690143300000|2023-07-23 20:15:00|12863.6|12842.6|12864|12843|12864|12843|12863.6|12842.6|2
1690143600000|2023-07-23 20:20:00|12861.1|12849.4|12861.1|12849.1|12864|12849.4|12861.1|12843|7
1690143900000|2023-07-23 20:25:00|12863|12847.1|12862.3|12841.3|12867|12849.4|12860.5|12840.9|12
1690144200000|2023-07-23 20:30:00|12863.2|12842.2|12863|12842.5|12863.4|12842.5|12862.6|12841.6|9
1690144500000|2023-07-23 20:35:00|12861.7|12842.2|12861.9|12842.1|12862.9|12843.3|12861.7|12841.7|7
1690144800000|2023-07-23 20:40:00|12862.9|12841.9|12861.8|12840.8|12864.4|12843.4|12861.8|12840.8|6
1690145100000|2023-07-23 20:45:00|12864.3|12843.3|12862|12841|12864.3|12843.3|12861.4|12841|6
1690145400000|2023-07-23 20:50:00|12863.8|12842.8|12862.9|12842.5|12863.8|12843.2|12861.4|12840.8|8
1690145700000|2023-07-23 20:55:00|12863.3|12842.1|12863.2|12842.8|12864.6|12843.5|12861|12841.2|9
1690146000000|2023-07-23 21:00:00|12861|12842.7|12862.6|12842.9|12862.6|12843.8|12861|12842|6
1690146300000|2023-07-23 21:05:00|12862.7|12842.7|12861.8|12844.9|12862.7|12845|12861.8|12842.7|18
1690146600000|2023-07-23 21:10:00|12861.9|12845|12861.6|12844.8|12861.9|12845|12861|12844.7|18
1690146900000|2023-07-23 21:15:00|12861.5|12845|12863.9|12847|12864|12847.1|12861.5|12844.7|26
1690147200000|2023-07-23 21:20:00|12864|12847.1|12864|12847.1|12864.4|12847.5|12863.9|12847|21
1690147500000|2023-07-23 21:25:00|12863.5|12846.6|12863.7|12846.8|12864.2|12847.3|12863|12846.1|23
1690147800000|2023-07-23 21:30:00|12863.8|12846.9|12863.2|12846.3|12864.6|12847.7|12863.1|12846.3|17
1690148100000|2023-07-23 21:35:00|12863.1|12846.2|12863.5|12847.7|12863.8|12847.7|12863.1|12846.2|9
1690148400000|2023-07-23 21:40:00|12863.4|12847.8|12863.5|12846.6|12863.8|12847.8|12862.8|12846.4|43
1690148700000|2023-07-23 21:45:00|12863.4|12846.5|12864.2|12849.2|12864.6|12849.2|12863.3|12846.4|23
1690149000000|2023-07-23 21:50:00|12863.9|12848.5|12863.7|12846.8|12864|12849.4|12863.5|12846.6|28
1690149300000|2023-07-23 21:55:00|12863.6|12846.7|12863.8|12846.9|12864|12847.1|12862.6|12845.7|74
1690149600000|2023-07-23 22:00:00|12863.7|12846.8|12860.4|12853|12865.2|12853.5|12860.3|12846.8|133
1690149900000|2023-07-23 22:05:00|12860|12853.5|12861.1|12854.6|12861.1|12854.6|12859.9|12853.4|22
1690150200000|2023-07-23 22:10:00|12861.2|12854.7|12860.5|12854|12861.6|12855.1|12860.1|12853.6|108
1690150500000|2023-07-23 22:15:00|12860.6|12854.1|12861.3|12854.8|12861.5|12855|12859.4|12852.9|181
1690150800000|2023-07-23 22:20:00|12861|12854.5|12861.2|12854.7|12861.5|12855|12859.3|12852.8|80
1690151100000|2023-07-23 22:25:00|12861.1|12854.6|12861.1|12854.6|12861.3|12854.8|12861|12854.5|33
1690151400000|2023-07-23 22:30:00|12861.2|12854.7|12858.5|12852|12861.2|12854.7|12858.4|12851.9|83
1690151700000|2023-07-23 22:35:00|12858.6|12852.1|12859.3|12852.8|12859.6|12853.1|12858.5|12852|47
1690152000000|2023-07-23 22:40:00|12859.4|12852.9|12858.6|12852.1|12859.6|12853.1|12858.5|12852|19
1690152300000|2023-07-23 22:45:00|12859.2|12851.6|12859.2|12851.6|12859.3|12852.3|12858.4|12851.1|81
1690152600000|2023-07-23 22:50:00|12859.1|12851.7|12856|12848.9|12859.1|12852.3|12855.8|12848.8|88
1690152900000|2023-07-23 22:55:00|12856.2|12849|12857.5|12850.2|12857.7|12850.6|12856.1|12848.9|92
1690153200000|2023-07-23 23:00:00|12857.6|12850|12857.6|12851.1|12858.5|12852|12856.5|12850|58
1690153500000|2023-07-23 23:05:00|12857.7|12851.2|12857.4|12850.9|12858.6|12852.1|12857.4|12850.9|46
1690153800000|2023-07-23 23:10:00|12857.3|12850.8|12857.6|12851.1|12858.5|12852|12856.6|12850.1|81
1690154100000|2023-07-23 23:15:00|12857.7|12851.2|12856.4|12849.9|12857.7|12851.2|12855.7|12849.2|61
1690154400000|2023-07-23 23:20:00|12856.3|12849.8|12857.2|12850.7|12857.6|12851.1|12856|12849.7|60
1690154700000|2023-07-23 23:25:00|12857.4|12850.9|12856.3|12849.8|12857.4|12851.3|12856.3|12849.8|49
1690155000000|2023-07-23 23:30:00|12856.4|12849.9|12854.8|12848.3|12856.7|12850.2|12853.7|12847.2|103
1690155300000|2023-07-23 23:35:00|12854.7|12848.2|12852.2|12845.7|12854.7|12848.2|12852.2|12845.7|84
1690155600000|2023-07-23 23:40:00|12852.1|12845.6|12853.7|12847.2|12854.5|12848|12851.5|12845|93
1690155900000|2023-07-23 23:45:00|12853.6|12847.1|12855.2|12848.7|12855.8|12849.3|12853.3|12846.8|85
1690156200000|2023-07-23 23:50:00|12855.5|12849|12855.7|12849.2|12855.7|12849.2|12854.1|12847.7|97
1690156500000|2023-07-23 23:55:00|12855.6|12849.1|12855.6|12849.1|12856.5|12850|12855.4|12848.9|97
1690156800000|2023-07-24 00:00:00|12855.3|12849.4|12857.7|12851.2|12857.8|12851.3|12854.4|12847.9|261
1690157100000|2023-07-24 00:05:00|12857.8|12851.3|12859.2|12852.7|12860.8|12854.3|12857.6|12851.1|145
1690157400000|2023-07-24 00:10:00|12859.1|12852.6|12863.6|12857.1|12864.6|12858.1|12858.5|12852|177
1690157700000|2023-07-24 00:15:00|12863.7|12857.2|12865.6|12859.1|12865.7|12859.2|12862.7|12856.2|157
1690158000000|2023-07-24 00:20:00|12865.7|12859.2|12866.7|12860.2|12867.1|12860.6|12865.2|12858.7|121
1690158300000|2023-07-24 00:25:00|12866.8|12860.3|12866.2|12860.3|12867.4|12860.9|12866.1|12859.6|92
1690158600000|2023-07-24 00:30:00|12866.3|12860.4|12869.3|12863.4|12870.4|12863.9|12865.8|12859.3|159
1690158900000|2023-07-24 00:35:00|12869.4|12863.5|12869|12862.5|12870.1|12863.6|12867.7|12861.7|113
1690159200000|2023-07-24 00:40:00|12868.9|12862.4|12865.2|12863.7|12869|12864.7|12864.7|12860.7|163
1690159500000|2023-07-24 00:45:00|12865|12863.5|12863.8|12862.9|12865|12863.6|12863|12862.1|126
1690159800000|2023-07-24 00:50:00|12863.7|12862.8|12862.8|12861.3|12863.7|12862.8|12860.6|12859.1|180
1690160100000|2023-07-24 00:55:00|12862.6|12861.1|12865.1|12863.6|12865.2|12863.7|12862.5|12861|200
1690160400000|2023-07-24 01:00:00|12865.2|12863.7|12865.1|12863.6|12865.5|12864|12863.1|12861.6|297
1690160700000|2023-07-24 01:05:00|12865.2|12863.7|12865|12863.5|12865.2|12863.7|12863.2|12861.7|272
1690161000000|2023-07-24 01:10:00|12864.9|12863.4|12865.8|12864.3|12865.9|12864.4|12862.5|12861|189
1690161300000|2023-07-24 01:15:00|12865.6|12864.1|12861.4|12860.5|12866.2|12864.7|12859.9|12858.4|229
1690161600000|2023-07-24 01:20:00|12861.5|12860.6|12854.3|12852.8|12862.4|12860.9|12854.1|12852.6|256
1690161900000|2023-07-24 01:25:00|12854.1|12852.6|12852.8|12851.3|12854.1|12852.6|12850.2|12848.8|278
1690162200000|2023-07-24 01:30:00|12852.7|12851.2|12854.8|12853.3|12856.2|12855.3|12852.3|12850.8|379
1690162500000|2023-07-24 01:35:00|12854.7|12853.2|12854.7|12853.8|12858|12857.1|12851.5|12850|338
1690162800000|2023-07-24 01:40:00|12854.8|12853.9|12857.5|12856|12857.6|12856.6|12852.4|12851.5|281
1690163100000|2023-07-24 01:45:00|12857.6|12856.1|12858.7|12857.2|12860.2|12858.7|12857|12855.5|275
1690163400000|2023-07-24 01:50:00|12858.6|12857.1|12857|12855.5|12858.7|12857.2|12855.7|12854.2|236
1690163700000|2023-07-24 01:55:00|12856.8|12855.3|12857.4|12855.9|12857.6|12856.4|12855.4|12853.9|241
1690164000000|2023-07-24 02:00:00|12857.5|12856|12859.4|12857.9|12859.9|12858.4|12856.7|12855.2|230
1690164300000|2023-07-24 02:05:00|12859.3|12857.8|12860.1|12858.6|12861|12859.5|12858.9|12857.4|217
1690164600000|2023-07-24 02:10:00|12860|12858.5|12859.4|12857.9|12861|12859.5|12858.6|12857.1|226
1690164900000|2023-07-24 02:15:00|12859.3|12857.8|12861.5|12860|12861.8|12860.3|12858.3|12856.8|190
1690165200000|2023-07-24 02:20:00|12861.3|12859.8|12866.7|12865.2|12866.9|12865.4|12860.4|12858.9|241
1690165500000|2023-07-24 02:25:00|12866.8|12865.3|12869.5|12868.6|12870.5|12869.6|12866.8|12865.3|178
1690165800000|2023-07-24 02:30:00|12869.3|12868.4|12868.9|12868|12870.5|12869.6|12868.7|12867.8|176
1690166100000|2023-07-24 02:35:00|12868.7|12867.8|12868.9|12868|12869.5|12868.6|12866.8|12865.9|215
1690166400000|2023-07-24 02:40:00|12868.8|12867.9|12869.8|12868.9|12870.6|12869.7|12868.6|12867.7|158
1690166700000|2023-07-24 02:45:00|12869.7|12868.8|12867.9|12866.4|12869.7|12868.8|12867.5|12866.3|121
1690167000000|2023-07-24 02:50:00|12867.8|12866.3|12863.8|12862.3|12868|12866.5|12862.9|12861.5|184
1690167300000|2023-07-24 02:55:00|12863.9|12862.4|12863.6|12862.1|12864.8|12863.9|12863.1|12862|173
1690167600000|2023-07-24 03:00:00|12863.7|12862.2|12865.9|12865|12867.8|12866.7|12863|12861.5|201
1690167900000|2023-07-24 03:05:00|12865.8|12864.9|12868.3|12867.4|12869|12868.1|12865.7|12864.8|149
1690168200000|2023-07-24 03:10:00|12868.2|12867.3|12865.8|12864.3|12868.7|12867.5|12865.8|12864.3|167
1690168500000|2023-07-24 03:15:00|12865.2|12863.7|12867|12865.5|12867.4|12865.9|12863.8|12862.3|186
1690168800000|2023-07-24 03:20:00|12867.1|12865.6|12864.8|12863.9|12867.1|12865.8|12863.8|12862.9|149
1690169100000|2023-07-24 03:25:00|12864.7|12863.8|12865.2|12863.7|12866.5|12865.6|12864.1|12863.2|175
1690169400000|2023-07-24 03:30:00|12865.1|12863.6|12864.9|12864|12865.4|12864.3|12862.8|12861.6|194
1690169700000|2023-07-24 03:35:00|12865.2|12864.3|12864.5|12863.6|12865.4|12864.5|12863.2|12862.3|162
1690170000000|2023-07-24 03:40:00|12864.2|12863.3|12863.5|12862.6|12865|12864.1|12863.5|12862.6|124
1690170300000|2023-07-24 03:45:00|12863.4|12862.5|12863|12862.1|12863.9|12863|12862.8|12861.9|86
1690170600000|2023-07-24 03:50:00|12863.2|12862.3|12862.6|12861.7|12863.7|12862.5|12862.5|12861.6|123
1690170900000|2023-07-24 03:55:00|12862.8|12861.9|12862.6|12861.7|12863.9|12862.8|12861.7|12860.8|141
1690171200000|2023-07-24 04:00:00|12862.5|12861.6|12862.7|12861.8|12863|12862.1|12861.3|12860.4|181
1690171500000|2023-07-24 04:05:00|12862.6|12861.7|12860.5|12859.6|12862.6|12861.7|12859.9|12858.4|130
1690171800000|2023-07-24 04:10:00|12860.7|12859.8|12860.8|12859.9|12861.3|12860.4|12859|12858.1|142
1690172100000|2023-07-24 04:15:00|12860.9|12860|12859.5|12858|12860.9|12860|12859|12857.5|164
1690172400000|2023-07-24 04:20:00|12859.6|12858.1|12858.9|12857.4|12860.1|12858.6|12858.4|12857.3|193
1690172700000|2023-07-24 04:25:00|12859|12857.5|12861.2|12859.7|12861.4|12860.5|12857.8|12856.3|174
1690173000000|2023-07-24 04:30:00|12861.1|12859.6|12858.8|12857.9|12861.2|12859.7|12857.8|12856.9|118
1690173300000|2023-07-24 04:35:00|12859|12858.1|12859.6|12858.1|12860.1|12859|12858.4|12857.5|144
1690173600000|2023-07-24 04:40:00|12859.7|12858.2|12859.7|12858.8|12861|12859.5|12859.2|12858.1|143
1690173900000|2023-07-24 04:45:00|12859.8|12858.9|12863.1|12861.6|12863.1|12861.6|12859.5|12858.5|129
1690174200000|2023-07-24 04:50:00|12863.2|12861.7|12862.2|12861.3|12864.1|12862.6|12862|12861.1|123
1690174500000|2023-07-24 04:55:00|12862.3|12861.4|12865|12863.5|12865.3|12863.8|12862.2|12861.3|108
1690174800000|2023-07-24 05:00:00|12864.9|12863.4|12867.9|12867|12868.9|12868|12864.6|12863.3|149
1690175100000|2023-07-24 05:05:00|12867.8|12866.9|12870.9|12870|12871.9|12871|12867.8|12866.9|152
1690175400000|2023-07-24 05:10:00|12871|12870.1|12876.2|12874.7|12878.1|12876.8|12869.9|12869|144
1690175700000|2023-07-24 05:15:00|12876.3|12874.8|12873.9|12872.4|12876.3|12874.8|12873.6|12872.3|84
1690176000000|2023-07-24 05:20:00|12874|12872.5|12872|12870.5|12874.1|12872.6|12871.9|12870.4|128
1690176300000|2023-07-24 05:25:00|12872.1|12870.6|12870.2|12868.7|12872.1|12870.9|12870.2|12868.7|161
1690176600000|2023-07-24 05:30:00|12870.7|12869.2|12869.3|12867.8|12872.7|12871.2|12869.1|12867.6|179
1690176900000|2023-07-24 05:35:00|12869.2|12867.7|12870.6|12869.1|12871.1|12869.6|12868|12867.1|155
1690177200000|2023-07-24 05:40:00|12870.8|12869.3|12875.5|12874.6|12875.7|12874.8|12870.7|12869.3|137
1690177500000|2023-07-24 05:45:00|12875.3|12874.4|12875.7|12874.8|12875.8|12874.9|12873.8|12872.9|99
1690177800000|2023-07-24 05:50:00|12875.8|12874.9|12874.7|12873.2|12876.8|12875.9|12873.5|12872|134
1690178100000|2023-07-24 05:55:00|12874.8|12873.3|12876.8|12875.3|12877.3|12875.8|12873.2|12871.7|270
1690178400000|2023-07-24 06:00:00|12877|12875.5|12875|12874.1|12877.1|12875.6|12872.4|12871.3|311
1690178700000|2023-07-24 06:05:00|12874.9|12874|12870.9|12870|12876.3|12874.9|12869.9|12868.4|351
1690179000000|2023-07-24 06:10:00|12870.8|12869.9|12871.2|12870.3|12873.4|12872.2|12869|12868.1|290
1690179300000|2023-07-24 06:15:00|12871.1|12870.2|12870.1|12869.2|12871.9|12871|12868|12867.1|249
1690179600000|2023-07-24 06:20:00|12870|12869.1|12873.9|12873|12875.7|12874.8|12869.3|12868.4|209
1690179900000|2023-07-24 06:25:00|12873.8|12872.9|12869|12868.1|12875.3|12874.4|12868.6|12867.1|355
1690180200000|2023-07-24 06:30:00|12868.8|12867.9|12869.9|12869|12871|12870.1|12866.7|12865.8|244
1690180500000|2023-07-24 06:35:00|12869.8|12868.9|12865.5|12864.6|12872.2|12871.3|12865.5|12864.6|219
1690180800000|2023-07-24 06:40:00|12865.6|12864.7|12867.9|12867|12867.9|12867|12863.7|12862.8|158
1690181100000|2023-07-24 06:45:00|12868.5|12867.6|12870.8|12869.9|12872|12871.1|12868.5|12867.6|182
1690181400000|2023-07-24 06:50:00|12870.7|12869.8|12874.9|12873.4|12875.2|12874.1|12870.4|12869.5|255
1690181700000|2023-07-24 06:55:00|12874.8|12873.3|12871.1|12869.6|12875.9|12875|12870.3|12868.8|320
1690182000000|2023-07-24 07:00:00|12870.6|12869.7|12880.4|12878.9|12882.4|12880.9|12869.7|12868.8|551
1690182300000|2023-07-24 07:05:00|12880.3|12878.8|12883.3|12881.8|12884.7|12883.2|12879.1|12877.6|326
1690182600000|2023-07-24 07:10:00|12882.1|12881.2|12877.9|12876.4|12882.3|12881.3|12877|12875.5|454
1690182900000|2023-07-24 07:15:00|12877.8|12876.3|12873.9|12873|12878.1|12876.6|12866.9|12865.4|916
1690183200000|2023-07-24 07:20:00|12873.8|12872.9|12870.2|12869.3|12875|12874.1|12867.5|12866.6|474
1690183500000|2023-07-24 07:25:00|12870.6|12869.7|12869.3|12867.1|12874.5|12873.6|12868.5|12867|328
1690183800000|2023-07-24 07:30:00|12869.4|12867.2|12848.1|12846.6|12869.4|12867.6|12845|12843.5|1089
1690184100000|2023-07-24 07:35:00|12848|12846.5|12850.8|12849.3|12850.9|12849.4|12843.2|12841.7|771
1690184400000|2023-07-24 07:40:00|12850.9|12849.4|12849.9|12849|12854.5|12853|12846.5|12845|601
1690184700000|2023-07-24 07:45:00|12849.8|12848.9|12856.8|12855.3|12858.7|12857.2|12849.8|12848.9|446
1690185000000|2023-07-24 07:50:00|12856.5|12855|12849.8|12848.9|12858|12856.8|12848.7|12847.8|437
1690185300000|2023-07-24 07:55:00|12849.7|12848.8|12849.6|12848.7|12851.5|12850.6|12846.6|12845.7|309
1690185600000|2023-07-24 08:00:00|12849.7|12848.8|12849.2|12847.7|12855.2|12853.7|12846|12844.5|672
1690185900000|2023-07-24 08:05:00|12849.3|12847.8|12852.9|12852|12853.8|12852.9|12847.1|12846.2|388
1690186200000|2023-07-24 08:10:00|12852.8|12851.9|12846.9|12846|12854.9|12854|12846.9|12846|286
1690186500000|2023-07-24 08:15:00|12846.8|12845.9|12847.9|12847|12850.5|12849.6|12845.7|12844.8|402
1690186800000|2023-07-24 08:20:00|12848|12847.1|12850.9|12850|12852.6|12851.7|12848|12847.1|325
1690187100000|2023-07-24 08:25:00|12851.4|12850.5|12852.4|12847.3|12855.2|12853.9|12849.9|12844.7|394
1690187400000|2023-07-24 08:30:00|12852.5|12844.7|12823.8|12822.3|12852.5|12844.7|12815.9|12809.5|1103
1690187700000|2023-07-24 08:35:00|12823.9|12822.4|12817.4|12816.5|12828|12826.5|12815.8|12814.3|550
1690188000000|2023-07-24 08:40:00|12817.3|12816.4|12820|12818.5|12821.3|12819.8|12807.9|12806.4|641
1690188300000|2023-07-24 08:45:00|12820.1|12818.6|12827|12825.5|12830|12828.5|12817.8|12816.3|488
1690188600000|2023-07-24 08:50:00|12826.9|12825.4|12820|12818.5|12829.4|12828.5|12819.7|12818.2|468
1690188900000|2023-07-24 08:55:00|12819.8|12818.3|12816.8|12815.9|12822.8|12821.6|12813.3|12811.8|482
1690189200000|2023-07-24 09:00:00|12816.7|12815.8|12825.4|12823.9|12825.7|12824.6|12816.3|12815.1|357
1690189500000|2023-07-24 09:05:00|12825.1|12823.6|12829.9|12828.4|12834.4|12832.9|12824.8|12823.3|639
1690189800000|2023-07-24 09:10:00|12830|12828.5|12828.6|12827.1|12832.6|12831.7|12827.6|12826.1|391
1690190100000|2023-07-24 09:15:00|12828.7|12827.2|12835.8|12834.9|12837.2|12836.3|12827|12825.7|546
1690190400000|2023-07-24 09:20:00|12835.9|12835|12836.9|12835.4|12836.9|12835.4|12832.8|12831.7|425
1690190700000|2023-07-24 09:25:00|12837.1|12836|12835.3|12833.8|12837.6|12836.7|12833.8|12832.3|326
1690191000000|2023-07-24 09:30:00|12835.4|12833.9|12837.1|12836.2|12837.3|12836.4|12831.1|12829.6|373
1690191300000|2023-07-24 09:35:00|12837.2|12836.3|12834.5|12833|12839.6|12838.1|12834.3|12832.8|331
1690191600000|2023-07-24 09:40:00|12834.6|12833.1|12833.4|12832.5|12836.3|12835.4|12830.3|12828.8|260
1690191900000|2023-07-24 09:45:00|12833.3|12832.4|12827.9|12826.4|12834.3|12833.4|12826.3|12824.8|351
1690192200000|2023-07-24 09:50:00|12827.8|12826.3|12829.9|12829|12830.2|12829.3|12825.2|12823.7|299
1690192500000|2023-07-24 09:55:00|12829.8|12828.9|12832.3|12831.4|12833.5|12832.6|12828|12827.1|344
1690192800000|2023-07-24 10:00:00|12831.9|12831|12834.2|12833.3|12834.6|12833.7|12830.1|12829.2|250
1690193100000|2023-07-24 10:05:00|12834.1|12833.2|12833.5|12832.6|12838.9|12837.4|12832.4|12831.5|214
1690193400000|2023-07-24 10:10:00|12833.3|12832.4|12836.3|12835.4|12837.8|12836.9|12833.3|12832.4|260
1690193700000|2023-07-24 10:15:00|12836.2|12835.3|12833.3|12832.4|12836.5|12835.3|12832.4|12831.5|253
1690194000000|2023-07-24 10:20:00|12833.4|12832.5|12835|12834.1|12837.7|12836.8|12832.5|12831.6|302
1690194300000|2023-07-24 10:25:00|12834.5|12833.6|12832.8|12831.3|12834.7|12833.8|12830.9|12829.7|258
1690194600000|2023-07-24 10:30:00|12832.5|12831.6|12832.3|12830.8|12836.3|12835.4|12831.4|12830.5|235
1690194900000|2023-07-24 10:35:00|12832.4|12830.9|12834.1|12833.2|12836|12835.1|12832.3|12830.8|185
1690195200000|2023-07-24 10:40:00|12834.2|12833.3|12839.5|12838.6|12840.5|12839|12834.2|12833.3|205
1690195500000|2023-07-24 10:45:00|12839.6|12838.7|12838.8|12837.9|12842.8|12841.6|12837.2|12836.3|277
1690195800000|2023-07-24 10:50:00|12838.9|12838|12834.7|12833.8|12841.4|12840.5|12833.4|12832.5|232
1690196100000|2023-07-24 10:55:00|12834.4|12833.5|12832.2|12831.3|12837.5|12836.6|12832.1|12831.2|311
1690196400000|2023-07-24 11:00:00|12832.3|12831.4|12832.4|12831.5|12834.9|12834|12829.7|12828.8|257
1690196700000|2023-07-24 11:05:00|12831.7|12830.8|12832.3|12831.4|12833.3|12832.4|12829.3|12828.4|213
1690197000000|2023-07-24 11:10:00|12832.2|12831.3|12838.2|12837.3|12840.6|12839.5|12830.5|12829.6|256
1690197300000|2023-07-24 11:15:00|12838.1|12837.2|12840.7|12839.8|12844.7|12843.8|12837.6|12836.7|230
1690197600000|2023-07-24 11:20:00|12840.5|12839.6|12840.5|12839.6|12842|12840.5|12838|12837.1|212
1690197900000|2023-07-24 11:25:00|12841.1|12840.2|12850.4|12848.9|12851.5|12850|12840.8|12839.9|266
1690198200000|2023-07-24 11:30:00|12850.1|12849.2|12849.9|12849|12852.3|12851.4|12847.4|12846.5|287
1690198500000|2023-07-24 11:35:00|12849.8|12848.9|12856.6|12855.7|12856.9|12856|12848.9|12848|312
1690198800000|2023-07-24 11:40:00|12856.7|12855.8|12859.6|12858.7|12859.7|12858.8|12856.6|12855.7|209
1690199100000|2023-07-24 11:45:00|12859.5|12858.6|12849|12848.1|12859.5|12858.6|12848.8|12847.9|232
1690199400000|2023-07-24 11:50:00|12849.1|12848.2|12849.4|12848.5|12854.1|12853.2|12849.1|12848.2|194
1690199700000|2023-07-24 11:55:00|12849.5|12848.6|12852.6|12851.7|12853|12852.1|12847.4|12846.5|338
1690200000000|2023-07-24 12:00:00|12853|12852.1|12850.2|12849.3|12854.3|12853.4|12848.2|12847.3|317
1690200300000|2023-07-24 12:05:00|12850.1|12849.2|12850.5|12849.6|12853.8|12852.9|12849.1|12848.2|280
1690200600000|2023-07-24 12:10:00|12850.6|12849.7|12850.6|12849.7|12851.5|12850.6|12845.3|12844.4|319
1690200900000|2023-07-24 12:15:00|12850.7|12849.8|12844.9|12844|12850.9|12850|12844.9|12843.9|305
1690201200000|2023-07-24 12:20:00|12844.6|12843.7|12846.7|12845.8|12846.8|12845.9|12841.5|12840.6|371
1690201500000|2023-07-24 12:25:00|12846.6|12845.7|12842.4|12840.9|12846.7|12845.8|12841|12840.1|322
1690201800000|2023-07-24 12:30:00|12842.5|12841|12841.7|12840.8|12844.2|12843.3|12838.6|12837.3|298
1690202100000|2023-07-24 12:35:00|12841.6|12840.7|12837.3|12836.4|12843.5|12842.6|12836.1|12835.2|388
1690202400000|2023-07-24 12:40:00|12837.4|12836.5|12833.8|12832.9|12838.7|12837.8|12830.3|12829.4|437
1690202700000|2023-07-24 12:45:00|12833.7|12832.8|12829.3|12828.4|12836.9|12836|12826.3|12825.4|406
1690203000000|2023-07-24 12:50:00|12829.4|12828.5|12830.4|12829.5|12831.7|12830.8|12828.1|12827.2|431
1690203300000|2023-07-24 12:55:00|12830.5|12829.6|12837.3|12836.4|12838.5|12837.6|12830.5|12829.6|422
1690203600000|2023-07-24 13:00:00|12837.2|12836.3|12836.2|12835.3|12838.3|12837.4|12835.1|12834.2|482
1690203900000|2023-07-24 13:05:00|12836.1|12835.2|12834.7|12833.8|12837.6|12836.7|12833.8|12832.9|362
1690204200000|2023-07-24 13:10:00|12834.6|12833.7|12831|12829.5|12839|12837.7|12831|12829.5|389
1690204500000|2023-07-24 13:15:00|12830.9|12829.4|12827.7|12826.8|12831.7|12830.8|12827.6|12826.2|348
1690204800000|2023-07-24 13:20:00|12827.8|12826.9|12825.6|12824.7|12828.1|12827.2|12820.7|12819.8|364
1690205100000|2023-07-24 13:25:00|12825.2|12824.3|12828|12826.5|12829.2|12828.3|12822.6|12821.7|350
1690205400000|2023-07-24 13:30:00|12827.9|12826.4|12827.7|12826.2|12830.5|12829.6|12824.4|12823.2|581
1690205700000|2023-07-24 13:35:00|12827.6|12826.1|12830.6|12829.7|12830.8|12829.9|12825.4|12824.5|534
1690206000000|2023-07-24 13:40:00|12830.5|12829.6|12833.2|12825.7|12836.3|12835.4|12828.6|12825.7|581
1690206300000|2023-07-24 13:45:00|12831.8|12819.6|12835.4|12833.9|12845.6|12844.1|12823.8|12818.5|1348
1690206600000|2023-07-24 13:50:00|12835.3|12833.8|12822.9|12821.4|12836.4|12834.9|12821.5|12820.5|904
1690206900000|2023-07-24 13:55:00|12822.5|12821|12823.5|12822.6|12824.4|12823.5|12818.7|12817.8|602
1690207200000|2023-07-24 14:00:00|12823.6|12822.7|12824.6|12823.7|12831.8|12830.3|12823.6|12822.7|832
1690207500000|2023-07-24 14:05:00|12824.7|12823.8|12822.8|12821.3|12825.7|12824.8|12819.8|12818.9|672
1690207800000|2023-07-24 14:10:00|12822.9|12821.4|12816.7|12815.2|12825.8|12824.6|12816.7|12815.2|557
1690208100000|2023-07-24 14:15:00|12816.8|12815.3|12809.8|12808.3|12816.8|12815.3|12808.4|12807.5|570
1690208400000|2023-07-24 14:20:00|12809.7|12808.2|12802.6|12801.1|12812.1|12810.6|12801.2|12799.7|619
1690208700000|2023-07-24 14:25:00|12802.7|12801.2|12803|12801.5|12803.2|12801.9|12798.7|12797.2|547
1690209000000|2023-07-24 14:30:00|12803.3|12801.8|12807|12806.1|12810.8|12809.3|12801.8|12800.5|555
1690209300000|2023-07-24 14:35:00|12806.9|12806|12809.9|12809|12813.2|12811.8|12806.3|12805.4|447
1690209600000|2023-07-24 14:40:00|12809.8|12808.9|12818.8|12817.3|12819.9|12819|12808.8|12807.9|572
1690209900000|2023-07-24 14:45:00|12818.7|12817.2|12815.6|12814.1|12820.2|12818.7|12811.8|12810.9|534
1690210200000|2023-07-24 14:50:00|12815.7|12814.2|12817.2|12815.7|12818.2|12816.7|12811.2|12809.7|530
1690210500000|2023-07-24 14:55:00|12817.1|12815.6|12818.1|12816.6|12819|12818.1|12812.9|12811.4|496
1690210800000|2023-07-24 15:00:00|12817.8|12816.9|12817.9|12816.4|12819.8|12818.9|12816|12814.5|378
1690211100000|2023-07-24 15:05:00|12817.8|12816.3|12817.8|12816.3|12819|12818|12814.1|12812.6|322
1690211400000|2023-07-24 15:10:00|12817.7|12816.2|12820.8|12819.9|12825.2|12823.7|12816.9|12815.4|384
1690211700000|2023-07-24 15:15:00|12820.9|12820|12820.8|12819.9|12824.4|12823.5|12820.6|12819.7|313
1690212000000|2023-07-24 15:20:00|12820.7|12819.8|12819.9|12819|12820.7|12819.8|12816.6|12815.7|232
1690212300000|2023-07-24 15:25:00|12819.8|12818.9|12819.6|12818.7|12820|12819.1|12816.3|12814.8|327
1690212600000|2023-07-24 15:30:00|12819.8|12818.9|12827|12826.1|12827.3|12826.4|12819.8|12818.9|234
1690212900000|2023-07-24 15:35:00|12826.9|12826|12823.5|12822.6|12830.2|12828.7|12822.6|12821.7|257
1690213200000|2023-07-24 15:40:00|12823.4|12822.5|12819.8|12818.9|12823.6|12822.7|12819.7|12818.8|196
1690213500000|2023-07-24 15:45:00|12819.7|12818.8|12825.8|12824.9|12826|12825.1|12818.2|12817.3|203
1690213800000|2023-07-24 15:50:00|12825.7|12824.8|12827.6|12826.1|12830.1|12829.2|12825.7|12824.8|220
1690214100000|2023-07-24 15:55:00|12827.7|12826.2|12826.5|12825.6|12829.1|12828.2|12825.6|12824.3|249
1690214400000|2023-07-24 16:00:00|12826.6|12825.7|12821.8|12820.3|12828.2|12827.3|12820.3|12819.4|291
1690214700000|2023-07-24 16:05:00|12821.9|12820.4|12821|12820.1|12823.5|12822.6|12816.8|12815.9|363
1690215000000|2023-07-24 16:10:00|12820.9|12820|12819.8|12818.9|12821.5|12820.6|12817.4|12816.5|266
1690215300000|2023-07-24 16:15:00|12819.7|12818.8|12817.8|12816.9|12819.8|12818.9|12816.5|12815.6|247
1690215600000|2023-07-24 16:20:00|12817.9|12817|12817.1|12816.2|12820.8|12819.9|12816.5|12815.6|247
1690215900000|2023-07-24 16:25:00|12817.2|12816.3|12817.8|12816.9|12819.5|12818.6|12816.5|12815.6|196
1690216200000|2023-07-24 16:30:00|12817.7|12816.8|12823|12821.5|12823.3|12821.8|12817.2|12816.3|191
1690216500000|2023-07-24 16:35:00|12822.8|12821.3|12822.2|12821.3|12823.5|12822.6|12820.4|12819.5|195
1690216800000|2023-07-24 16:40:00|12822.4|12821.5|12821.9|12821|12822.4|12821.5|12819.3|12818.4|193
1690217100000|2023-07-24 16:45:00|12822|12821.1|12824.4|12823.5|12826.5|12825.6|12820.2|12819.3|231
1690217400000|2023-07-24 16:50:00|12824.5|12823.6|12826.8|12825.9|12827.8|12826.9|12823.5|12822.6|143
1690217700000|2023-07-24 16:55:00|12826.9|12826|12832.8|12831.9|12833.9|12833|12826.9|12826|204
1690218000000|2023-07-24 17:00:00|12832.7|12831.8|12833.5|12832.6|12833.5|12832.6|12830.7|12829.8|213
1690218300000|2023-07-24 17:05:00|12833.6|12832.7|12837.8|12836.9|12837.9|12837|12831.9|12831|220
1690218600000|2023-07-24 17:10:00|12838.3|12837.4|12838.7|12837.8|12839.5|12838.6|12836.2|12835.3|200
1690218900000|2023-07-24 17:15:00|12839.1|12838.2|12835.4|12834.5|12841.4|12840.5|12834.5|12833.6|150
1690219200000|2023-07-24 17:20:00|12835.5|12834.6|12834|12833.1|12835.5|12834.6|12832.6|12831.7|142
1690219500000|2023-07-24 17:25:00|12834.1|12833.2|12832.7|12831.8|12834.6|12833.7|12831.3|12830.4|145
1690219800000|2023-07-24 17:30:00|12832.8|12831.9|12827.2|12826.3|12832.8|12831.9|12827.2|12826.3|197
1690220100000|2023-07-24 17:35:00|12826.9|12826|12829.2|12828.3|12829.8|12828.9|12826.7|12825.8|172
1690220400000|2023-07-24 17:40:00|12829.4|12828.5|12829.8|12828.9|12830.4|12829.5|12829.2|12828.3|164
1690220700000|2023-07-24 17:45:00|12829.9|12829|12829.7|12828.8|12830.7|12829.8|12829.6|12828.7|103
1690221000000|2023-07-24 17:50:00|12829.8|12828.9|12832.5|12831.6|12832.5|12831.6|12829.5|12828.6|127
1690221300000|2023-07-24 17:55:00|12832.6|12831.7|12832.6|12831.7|12832.9|12832|12830.5|12829.6|155
1690221600000|2023-07-24 18:00:00|12832.8|12831.9|12831.6|12830.7|12832.8|12831.9|12829.8|12828.9|182
1690221900000|2023-07-24 18:05:00|12831.7|12830.8|12830.8|12829.9|12831.9|12831|12830.7|12829.8|117
1690222200000|2023-07-24 18:10:00|12830.9|12830|12826.7|12825.8|12831|12830.1|12826.2|12825.3|169
1690222500000|2023-07-24 18:15:00|12826.6|12825.7|12825.8|12824.9|12828.4|12827.5|12825.7|12824.8|146
1690222800000|2023-07-24 18:20:00|12825.9|12825|12827.8|12826.9|12827.8|12826.9|12825.5|12824.6|125
1690223100000|2023-07-24 18:25:00|12827.7|12826.8|12827|12826.1|12828.5|12827.6|12826.6|12825.7|53
1690223400000|2023-07-24 18:30:00|12826.9|12826|12825.9|12825|12826.9|12826|12825.6|12824.7|94
1690223700000|2023-07-24 18:35:00|12826.4|12825.5|12826.4|12825.5|12828|12827.1|12825.9|12825|140
1690224000000|2023-07-24 18:40:00|12826.5|12825.6|12821.8|12820.9|12826.9|12826|12821|12820.1|161
1690224300000|2023-07-24 18:45:00|12821.9|12821|12822.8|12821.9|12823|12822.1|12820.5|12819.6|180
1690224600000|2023-07-24 18:50:00|12822.7|12821.8|12824.8|12823.9|12825.5|12824.6|12822.6|12821.7|158
1690224900000|2023-07-24 18:55:00|12824.9|12824|12824.5|12823.6|12825.8|12824.9|12823.7|12822.8|190
1690225200000|2023-07-24 19:00:00|12824.6|12823.7|12823.6|12822.7|12825.8|12824.9|12822.9|12822|185
1690225500000|2023-07-24 19:05:00|12823.7|12822.8|12822.7|12821.8|12824.5|12823.6|12822.7|12821.8|115
1690225800000|2023-07-24 19:10:00|12822.8|12821.9|12820.3|12819.4|12822.9|12822|12820.3|12819.4|104
1690226100000|2023-07-24 19:15:00|12820.4|12819.5|12820.7|12819.8|12821.4|12820.5|12819.5|12818|137
1690226400000|2023-07-24 19:20:00|12820.6|12819.7|12818.6|12817.7|12820.7|12819.8|12818.3|12817.4|136
1690226700000|2023-07-24 19:25:00|12818.5|12817.6|12816.4|12815.5|12819|12818.1|12816.3|12815.4|170
1690227000000|2023-07-24 19:30:00|12816.5|12815.6|12816.7|12815.8|12817.6|12816.7|12815.9|12815|129
1690227300000|2023-07-24 19:35:00|12816.8|12815.9|12817|12816.1|12817.7|12816.8|12816.5|12815.6|138
1690227600000|2023-07-24 19:40:00|12816.9|12816|12816.7|12815.8|12817.8|12816.9|12816.3|12815.4|165
1690227900000|2023-07-24 19:45:00|12816.8|12815.9|12817.6|12816.7|12818.6|12817.7|12815.7|12814.8|184
1690228200000|2023-07-24 19:50:00|12817.1|12816.2|12819.1|12817.6|12820|12819.1|12816.9|12816|156
1690228500000|2023-07-24 19:55:00|12819.2|12817.7|12818.1|12817.2|12819.5|12818.6|12818.1|12817.2|143
1690228800000|2023-07-24 20:00:00|12818|12817.1|12818.8|12817.3|12819.2|12817.7|12817.3|12816.2|184
1690229100000|2023-07-24 20:05:00|12819|12817.5|12820.6|12819.1|12820.9|12819.8|12818.7|12817.2|125
1690229400000|2023-07-24 20:10:00|12820.7|12819.2|12819.8|12818.9|12821.6|12820.1|12819.6|12818.7|113
1690229700000|2023-07-24 20:15:00|12819.7|12818.8|12820.4|12819.5|12820.8|12819.8|12819.7|12818.8|83
1690230000000|2023-07-24 20:20:00|12820.5|12819.6|12820.7|12819.8|12820.9|12820|12820.4|12819.5|42
1690230300000|2023-07-24 20:25:00|12820.8|12819.9|12819.6|12818.7|12820.8|12819.9|12819.3|12818.4|41
1690230600000|2023-07-24 20:30:00|12819.8|12818.9|12817.7|12816.8|12819.9|12819|12817.1|12816.2|85
1690230900000|2023-07-24 20:35:00|12817.8|12816.9|12818.8|12817.9|12819|12817.9|12817.4|12816.5|96
1690231200000|2023-07-24 20:40:00|12818.9|12818|12819.6|12818.1|12819.9|12818.6|12818.6|12817.4|52
1690231500000|2023-07-24 20:45:00|12819.5|12818|12821|12819.5|12821.4|12819.6|12818.2|12816.7|123
1690231800000|2023-07-24 20:50:00|12821.3|12819.1|12821.2|12819.7|12821.6|12819.8|12820.1|12818.2|409
1690232100000|2023-07-24 20:55:00|12822.3|12818.6|12833.7|12821.8|12834.2|12822.4|12821.8|12818.3|506
1690232400000|2023-07-24 21:00:00|12832.1|12820.2|12829.4|12817.5|12838.3|12826.4|12828.3|12816.4|43
1690232700000|2023-07-24 21:05:00|12829.1|12817.2|12823.5|12811.6|12832|12820.1|12821.1|12809.2|74
1690233000000|2023-07-24 21:10:00|12823.4|12811.5|12823.5|12811.6|12823.5|12811.6|12822.8|12810.9|28
1690233300000|2023-07-24 21:15:00|12823.8|12811.9|12826.4|12814.5|12829.9|12818|12823|12811.1|48
1690233600000|2023-07-24 21:20:00|12826.5|12814.6|12826.5|12814.6|12826.7|12814.8|12824.8|12812.9|32
1690233900000|2023-07-24 21:25:00|12826.6|12814.7|12826.9|12815|12827.4|12815.5|12826.6|12814.7|18
1690234200000|2023-07-24 21:30:00|12827|12815.1|12830.3|12818.4|12830.3|12818.4|12826.9|12815|44
1690234500000|2023-07-24 21:35:00|12830.2|12818.3|12830.7|12818.8|12830.9|12819|12828.7|12816.8|49
1690234800000|2023-07-24 21:40:00|12830.8|12818.9|12835.4|12823.5|12836.5|12824.6|12829.4|12818.8|56
1690235100000|2023-07-24 21:45:00|12835.8|12823.9|12830.8|12818.9|12836|12824.1|12829.4|12817.5|790
1690235400000|2023-07-24 21:50:00|12831|12819.1|12831.2|12819.3|12831.2|12819.3|12830.5|12818.6|45
1690235700000|2023-07-24 21:55:00|12831.3|12819.4|12828.9|12820.8|12831.4|12820.8|12827.8|12817.7|115
1690236000000|2023-07-24 22:00:00|12828.5|12820.4|12826|12817.3|12828.9|12820.6|12824.8|12815.4|193
1690236300000|2023-07-24 22:05:00|12825.6|12817.8|12825.2|12820.2|12826.7|12821.7|12823.8|12817.8|82
1690236600000|2023-07-24 22:10:00|12825.3|12820.3|12825.8|12822|12826.5|12822.9|12824.5|12820.3|160
1690236900000|2023-07-24 22:15:00|12825.3|12822.1|12825.5|12822.2|12826.3|12823.3|12825|12821.4|145
1690237200000|2023-07-24 22:20:00|12825.6|12822.3|12824.1|12820.5|12825.8|12823|12823.9|12820.5|144
1690237500000|2023-07-24 22:25:00|12824|12820.4|12824.4|12820.6|12824.6|12821.8|12822.8|12820.3|136
1690237800000|2023-07-24 22:30:00|12824.3|12820.5|12822.8|12821.3|12824.3|12821.4|12822.8|12820.3|103
1690238100000|2023-07-24 22:35:00|12822.9|12821.4|12822.5|12819.7|12824|12821.4|12821.7|12819.3|154
1690238400000|2023-07-24 22:40:00|12822.4|12819.8|12821.6|12819.4|12822.7|12820.1|12821.2|12818.9|162
1690238700000|2023-07-24 22:45:00|12822|12819|12821.1|12819.6|12822.4|12819.8|12820.8|12818.9|93
1690239000000|2023-07-24 22:50:00|12821.2|12819.7|12820.6|12819.1|12822.1|12819.7|12820.2|12817.9|101
1690239300000|2023-07-24 22:55:00|12820.7|12819.2|12819.7|12818.2|12821.5|12819.4|12819.7|12817.7|86
1690239600000|2023-07-24 23:00:00|12819.8|12818.3|12818.8|12817.3|12820.5|12818.7|12818.7|12817.2|141
1690239900000|2023-07-24 23:05:00|12818.7|12817.2|12817.8|12816.3|12819.5|12818|12816.8|12815.3|110
1690240200000|2023-07-24 23:10:00|12817.7|12816.2|12817.2|12815|12818|12816.4|12816.6|12815|101
1690240500000|2023-07-24 23:15:00|12817.3|12815.1|12817.9|12816.4|12817.9|12816.4|12816.7|12815|43
1690240800000|2023-07-24 23:20:00|12817.8|12816.3|12818.8|12817.3|12819.3|12817.8|12817.8|12816.3|71
1690241100000|2023-07-24 23:25:00|12818.9|12817.4|12817.7|12816.2|12818.9|12817.4|12817.7|12816.2|57
1690241400000|2023-07-24 23:30:00|12817.8|12816.3|12814.9|12813.4|12817.8|12816.3|12814.8|12813.3|41
1690241700000|2023-07-24 23:35:00|12814.8|12813.3|12813.9|12812.4|12814.9|12813.4|12813.9|12812.4|47
1690242000000|2023-07-24 23:40:00|12814|12812.5|12813.7|12812.2|12814.8|12813.3|12813.6|12812.1|41
1690242300000|2023-07-24 23:45:00|12813.6|12812.1|12813.6|12812.1|12813.8|12812.3|12812.6|12811.1|62
1690242600000|2023-07-24 23:50:00|12813.5|12812|12812.6|12811.1|12813.6|12812.1|12812.4|12810.9|58
1690242900000|2023-07-24 23:55:00|12812.5|12811|12812.9|12811.4|12813.9|12812.4|12811.9|12810.4|89
1690243200000|2023-07-25 00:00:00|12813|12811.5|12814.1|12812.6|12815.1|12813.6|12812.7|12811.2|229
1690243500000|2023-07-25 00:05:00|12814.2|12812.7|12811.9|12810.4|12814.9|12813.4|12810.3|12808.8|237
1690243800000|2023-07-25 00:10:00|12811.7|12810.2|12813|12811.5|12813.9|12812.4|12811.5|12810|154
1690244100000|2023-07-25 00:15:00|12813.5|12812|12812.7|12811.2|12813.7|12812.2|12811.3|12810.1|169
1690244400000|2023-07-25 00:20:00|12812.8|12811.3|12815.1|12813.6|12815.3|12813.8|12811.3|12809.8|167
1690244700000|2023-07-25 00:25:00|12815|12813.5|12814.8|12813.3|12816.5|12815|12814.1|12812.6|177
1690245000000|2023-07-25 00:30:00|12814.9|12813.4|12815.5|12814.6|12815.8|12814.6|12813.4|12812.5|156
1690245300000|2023-07-25 00:35:00|12815.6|12814.7|12817.7|12816.2|12818.5|12817|12815.6|12814.3|147
1690245600000|2023-07-25 00:40:00|12817.6|12816.1|12817.6|12816.1|12817.7|12816.2|12815.6|12814.4|149
1690245900000|2023-07-25 00:45:00|12817.7|12816.2|12818.2|12816.7|12819.9|12818.6|12817.5|12816|165
1690246200000|2023-07-25 00:50:00|12818.1|12816.6|12819.6|12818.1|12819.6|12818.1|12816.5|12815.6|173
1690246500000|2023-07-25 00:55:00|12819.5|12818|12816.5|12815|12820.3|12819.1|12816.2|12814.7|167
1690246800000|2023-07-25 01:00:00|12816.2|12814.7|12819.6|12818.1|12820.7|12819.2|12816.2|12814.7|214
1690247100000|2023-07-25 01:05:00|12819.7|12818.2|12826.1|12824.6|12826.4|12824.9|12819.7|12818.2|288
1690247400000|2023-07-25 01:10:00|12826.2|12824.7|12827.9|12826.4|12828.1|12826.8|12826.1|12824.6|205
1690247700000|2023-07-25 01:15:00|12828|12826.5|12827.2|12825.7|12830.6|12829.1|12826.1|12824.6|235
1690248000000|2023-07-25 01:20:00|12827.1|12825.6|12829|12827.5|12829.4|12827.9|12823.8|12822.5|262
1690248300000|2023-07-25 01:25:00|12829.1|12827.6|12831|12829.5|12832.5|12831|12829|12827.5|313
1690248600000|2023-07-25 01:30:00|12830.7|12829.2|12832.1|12830.6|12833.3|12831.8|12829.2|12827.7|310
1690248900000|2023-07-25 01:35:00|12832|12830.5|12831|12829.5|12834|12832.5|12829.5|12828|302
1690249200000|2023-07-25 01:40:00|12830.9|12829.4|12827.1|12825.6|12831.5|12830.6|12827|12825.5|249
1690249500000|2023-07-25 01:45:00|12826.9|12825.4|12831.4|12829.9|12831.8|12830.3|12826.7|12825.3|191
1690249800000|2023-07-25 01:50:00|12831.3|12829.8|12840.6|12839.1|12841.1|12839.6|12831.2|12829.7|243
1690250100000|2023-07-25 01:55:00|12840.9|12839.4|12839.1|12837.6|12841.2|12839.7|12838.2|12836.7|180
1690250400000|2023-07-25 02:00:00|12839.2|12837.7|12837.5|12836|12840.1|12838.6|12837|12835.5|220
1690250700000|2023-07-25 02:05:00|12837.4|12835.9|12837.9|12836.4|12839.1|12837.8|12836.8|12835.3|151
1690251000000|2023-07-25 02:10:00|12838|12836.5|12837.9|12836.4|12838.3|12837|12835.7|12834.2|149
1690251300000|2023-07-25 02:15:00|12838|12836.5|12837.8|12836.3|12838.3|12837|12835.9|12834.9|141
1690251600000|2023-07-25 02:20:00|12837.9|12836.4|12838.2|12836.7|12839.2|12837.7|12837.3|12835.8|113
1690251900000|2023-07-25 02:25:00|12837.8|12836.9|12837|12835.5|12838.1|12837.1|12836.3|12834.8|184
1690252200000|2023-07-25 02:30:00|12837.1|12835.6|12838|12836.5|12839.4|12837.9|12836.8|12835.3|212
1690252500000|2023-07-25 02:35:00|12837.9|12836.4|12839.9|12838.4|12840.3|12838.8|12837.4|12835.9|186
1690252800000|2023-07-25 02:40:00|12839.8|12838.3|12839.5|12838.6|12841.1|12839.6|12839.2|12838|135
1690253100000|2023-07-25 02:45:00|12839.4|12838.5|12839.9|12839|12840.4|12839.1|12837.8|12836.9|121
1690253400000|2023-07-25 02:50:00|12840|12839.1|12841.2|12840.3|12843.8|12842.3|12840|12839.1|184
1690253700000|2023-07-25 02:55:00|12841.3|12840.4|12840.9|12839.4|12841.9|12840.4|12839.8|12838.3|157
1690254000000|2023-07-25 03:00:00|12841|12839.5|12838.9|12837.4|12841.1|12839.6|12838|12836.5|130
1690254300000|2023-07-25 03:05:00|12839|12837.5|12838|12836.5|12841|12839.5|12837.9|12836.4|103
1690254600000|2023-07-25 03:10:00|12837.9|12836.4|12839.1|12837.6|12840.4|12838.9|12837.2|12835.7|131
1690254900000|2023-07-25 03:15:00|12839|12837.5|12839.7|12838.2|12840|12838.5|12836.9|12835.4|109
1690255200000|2023-07-25 03:20:00|12839.6|12838.1|12837.1|12835.6|12839.7|12838.2|12835.9|12834.4|162
1690255500000|2023-07-25 03:25:00|12837.2|12835.7|12834.2|12833.3|12837.2|12835.7|12833.7|12832.4|202
1690255800000|2023-07-25 03:30:00|12834.1|12833.2|12835|12834.1|12835.7|12834.8|12833.4|12832.5|139
1690256100000|2023-07-25 03:35:00|12835.4|12834.5|12836.9|12835.4|12837.3|12835.8|12834.7|12833.2|134
1690256400000|2023-07-25 03:40:00|12836.8|12835.3|12837.4|12835.9|12838.1|12836.6|12836|12834.6|119
1690256700000|2023-07-25 03:45:00|12837.5|12836|12837|12835.5|12837.6|12836.4|12836.2|12834.8|121
1690257000000|2023-07-25 03:50:00|12837.1|12835.6|12838.9|12837.4|12839.2|12837.7|12836.7|12835.4|153
1690257300000|2023-07-25 03:55:00|12839|12837.5|12840.2|12838.7|12841.6|12840.1|12838.9|12837.4|143
1690257600000|2023-07-25 04:00:00|12840.1|12838.6|12839.2|12837.7|12840.2|12838.7|12837.8|12836.6|153
1690257900000|2023-07-25 04:05:00|12839.3|12837.8|12839.1|12837.6|12840.2|12838.7|12838.6|12837.4|168
1690258200000|2023-07-25 04:10:00|12839|12837.5|12840.9|12839.4|12841|12839.5|12837.8|12836.9|108
1690258500000|2023-07-25 04:15:00|12840.6|12839.1|12840|12838.5|12840.6|12839.1|12838.6|12837.7|86
1690258800000|2023-07-25 04:20:00|12839.9|12838.4|12838.8|12837.3|12840.1|12839|12838.6|12837.1|100
1690259100000|2023-07-25 04:25:00|12838.7|12837.2|12837.9|12836.4|12838.8|12837.3|12837|12835.5|113
1690259400000|2023-07-25 04:30:00|12838|12836.5|12836.8|12835.3|12838|12836.5|12836.4|12834.9|144
1690259700000|2023-07-25 04:35:00|12836.9|12835.4|12838.1|12836.6|12839.1|12837.6|12836.1|12834.6|172
1690260000000|2023-07-25 04:40:00|12838|12836.5|12834.8|12833.9|12838|12836.5|12834.8|12833.4|96
1690260300000|2023-07-25 04:45:00|12834.9|12834|12834.7|12833.2|12834.9|12834|12832.8|12831.7|106
1690260600000|2023-07-25 04:50:00|12834.6|12833.1|12833|12831.5|12834.7|12833.2|12831.6|12830.1|139
1690260900000|2023-07-25 04:55:00|12833.1|12831.6|12831.2|12829.7|12833.2|12831.7|12830.8|12829.3|117
1690261200000|2023-07-25 05:00:00|12831.1|12829.6|12833.1|12831.6|12834.3|12832.8|12830.1|12828.6|212
1690261500000|2023-07-25 05:05:00|12833.2|12831.7|12835.9|12834.4|12836.9|12835.4|12832.9|12831.4|156
1690261800000|2023-07-25 05:10:00|12835.7|12834.2|12837|12835.5|12837.4|12835.9|12835|12833.5|174
1690262100000|2023-07-25 05:15:00|12836.9|12835.4|12839.2|12837.7|12840.3|12838.8|12836.5|12835|165
1690262400000|2023-07-25 05:20:00|12839.3|12837.8|12839.8|12838.3|12840.3|12838.8|12838.8|12837.3|136
1690262700000|2023-07-25 05:25:00|12839.9|12838.4|12837.3|12835.8|12839.9|12838.4|12836.6|12835.1|129
1690263000000|2023-07-25 05:30:00|12837.5|12836|12839.2|12837.7|12839.5|12838|12837.5|12836|205
1690263300000|2023-07-25 05:35:00|12839.3|12837.8|12842|12840.5|12843.9|12842.4|12839.1|12837.6|235
1690263600000|2023-07-25 05:40:00|12841.9|12840.4|12844.1|12842.6|12844.2|12842.7|12841.8|12840.3|187
1690263900000|2023-07-25 05:45:00|12844.2|12842.7|12842.4|12840.9|12844.8|12843.3|12841.8|12840.3|243
1690264200000|2023-07-25 05:50:00|12842.2|12840.7|12837.8|12836.3|12842.2|12840.7|12835.5|12834|314
1690264500000|2023-07-25 05:55:00|12837.9|12836.4|12841|12839.5|12841.2|12839.7|12835.8|12834.3|331
1690264800000|2023-07-25 06:00:00|12841.1|12839.6|12834.4|12832.9|12841.9|12840.4|12833.2|12832|396
1690265100000|2023-07-25 06:05:00|12834.6|12833.1|12840.2|12838.7|12840.3|12838.9|12834.6|12833.1|348
1690265400000|2023-07-25 06:10:00|12840.3|12838.8|12838.5|12837|12843|12841.5|12837.2|12835.7|504
1690265700000|2023-07-25 06:15:00|12838.6|12837.1|12844.3|12842.8|12844.9|12843.4|12837.5|12836.5|306
1690266000000|2023-07-25 06:20:00|12844.2|12842.7|12847.4|12845.9|12847.9|12846.8|12843.3|12841.8|298
1690266300000|2023-07-25 06:25:00|12847.3|12845.8|12847.9|12847|12848.2|12847.1|12845.8|12844.9|200
1690266600000|2023-07-25 06:30:00|12847.8|12846.9|12852.8|12851.3|12854.4|12852.9|12846.2|12844.7|315
1690266900000|2023-07-25 06:35:00|12852.9|12851.4|12850.1|12848.6|12853.7|12852.6|12848.1|12846.6|290
1690267200000|2023-07-25 06:40:00|12850.2|12848.7|12844|12842.5|12852.1|12851.2|12844|12842.5|218
1690267500000|2023-07-25 06:45:00|12843.2|12841.7|12847|12846.1|12847.3|12846.4|12840.8|12839.3|237
1690267800000|2023-07-25 06:50:00|12846.9|12846|12847.1|12846.2|12849.2|12848.3|12846.8|12845.9|129
1690268100000|2023-07-25 06:55:00|12847.2|12846.3|12852.3|12851.4|12856.4|12854.9|12847.1|12846.2|378
1690268400000|2023-07-25 07:00:00|12852.2|12851.3|12851.1|12850.2|12853.3|12852.4|12846|12845.1|558
1690268700000|2023-07-25 07:05:00|12851.2|12850.3|12849.3|12847.8|12851.7|12850.8|12844.2|12843.1|484
1690269000000|2023-07-25 07:10:00|12849.2|12847.7|12858.3|12857.4|12860.4|12858.9|12846.5|12845|529
1690269300000|2023-07-25 07:15:00|12858.8|12857.9|12856.3|12855.4|12861.3|12860.1|12855.9|12854.5|404
1690269600000|2023-07-25 07:20:00|12856.4|12855.5|12861|12860.1|12861|12860.1|12855|12854.1|347
1690269900000|2023-07-25 07:25:00|12860.9|12860|12859.9|12859|12864.8|12863.9|12859.7|12858.8|230
1690270200000|2023-07-25 07:30:00|12859.7|12858.8|12860|12858.5|12864|12863.1|12858|12856.6|371
1690270500000|2023-07-25 07:35:00|12860.3|12858.8|12856.6|12855.1|12860.3|12858.8|12853.1|12851.6|354
1690270800000|2023-07-25 07:40:00|12856.5|12855|12861.4|12860.5|12864.2|12862.7|12853.7|12852.5|448
1690271100000|2023-07-25 07:45:00|12861.5|12860.6|12863.1|12862.2|12865.3|12864.1|12857.6|12856.7|384
1690271400000|2023-07-25 07:50:00|12863.2|12862.3|12862.2|12861.3|12865.1|12864.2|12858|12857.1|291
1690271700000|2023-07-25 07:55:00|12862.5|12861.6|12858.2|12856.7|12863.9|12863|12856.9|12855.8|316
1690272000000|2023-07-25 08:00:00|12858.1|12856.6|12853.3|12851.8|12860.3|12858.8|12849.1|12847.6|1021
1690272300000|2023-07-25 08:05:00|12853.2|12851.7|12852.9|12852|12855.9|12854.4|12850.2|12849.3|571
1690272600000|2023-07-25 08:10:00|12852.8|12851.9|12849|12847.5|12853.6|12852.7|12846.7|12845.2|416
1690272900000|2023-07-25 08:15:00|12849.4|12847.9|12848.3|12847.4|12849.9|12849|12847.3|12846.4|331
1690273200000|2023-07-25 08:20:00|12848.4|12847.5|12849|12848.1|12852.2|12851|12846.9|12846|287
1690273500000|2023-07-25 08:25:00|12848.9|12848|12857.5|12856|12859.2|12858|12847.8|12846.9|349
1690273800000|2023-07-25 08:30:00|12857.6|12856.1|12855.6|12854.7|12858.4|12857.2|12853.8|12852.9|246
1690274100000|2023-07-25 08:35:00|12855.5|12854.6|12858.5|12857.6|12858.9|12858|12855|12854.1|243
1690274400000|2023-07-25 08:40:00|12858.3|12857.4|12855.7|12854.8|12861|12860.1|12854.5|12853.6|283
1690274700000|2023-07-25 08:45:00|12855.8|12854.9|12853.9|12853|12856.1|12855.2|12853.5|12852.6|247
1690275000000|2023-07-25 08:50:00|12853.8|12852.9|12852.7|12851.2|12857.4|12855.9|12852.6|12851.1|317
1690275300000|2023-07-25 08:55:00|12852.6|12851.1|12851.5|12850.6|12852.6|12851.7|12849.9|12848.4|201
1690275600000|2023-07-25 09:00:00|12851.6|12850.7|12850.8|12849.9|12854.6|12853.7|12849.7|12848.8|250
1690275900000|2023-07-25 09:05:00|12850.7|12849.8|12851.7|12850.8|12853.5|12852.6|12849.7|12848.8|230
1690276200000|2023-07-25 09:10:00|12851.8|12850.9|12848.7|12847.8|12851.8|12850.9|12848.7|12847.8|128
1690276500000|2023-07-25 09:15:00|12848.6|12847.7|12849.8|12848.9|12850.8|12849.9|12843.9|12843|209
1690276800000|2023-07-25 09:20:00|12849.9|12849|12844.5|12843.6|12849.9|12849|12843.5|12842.6|201
1690277100000|2023-07-25 09:25:00|12844.3|12843.4|12842.8|12841.9|12845.1|12844.2|12842.4|12841.5|169
1690277400000|2023-07-25 09:30:00|12842.7|12841.8|12838.9|12838|12842.9|12842|12838|12837.1|134
1690277700000|2023-07-25 09:35:00|12839.1|12838.2|12832.7|12831.8|12839.1|12838.2|12832.5|12831.6|192
1690278000000|2023-07-25 09:40:00|12832.8|12831.9|12828.7|12827.8|12832.8|12831.9|12827.6|12826.7|255
1690278300000|2023-07-25 09:45:00|12829.1|12827.6|12831.2|12829.7|12833.4|12831.9|12827.8|12826.8|189
1690278600000|2023-07-25 09:50:00|12831.4|12829.9|12833.8|12832.9|12835|12834.1|12830.7|12829.7|186
1690278900000|2023-07-25 09:55:00|12833.9|12833|12834.9|12833.4|12836.6|12835.4|12829.7|12828.8|177
1690279200000|2023-07-25 10:00:00|12834.4|12833.5|12838.9|12838|12842.2|12841|12834|12833.1|230
1690279500000|2023-07-25 10:05:00|12839|12838.1|12838.2|12837.3|12840.9|12840|12837.9|12837|138
1690279800000|2023-07-25 10:10:00|12838.1|12837.2|12841.7|12840.8|12841.7|12840.8|12837.6|12836.7|179
1690280100000|2023-07-25 10:15:00|12841.6|12840.7|12841.6|12840.7|12841.9|12841|12838.6|12837.7|195
1690280400000|2023-07-25 10:20:00|12841.5|12840.6|12845.7|12844.8|12847.6|12846.7|12841.5|12840.6|248
1690280700000|2023-07-25 10:25:00|12845.6|12844.7|12843.9|12843|12847|12846.1|12843.9|12843|147
1690281000000|2023-07-25 10:30:00|12844|12843.1|12844|12843.1|12845|12844.1|12841|12840.1|183
1690281300000|2023-07-25 10:35:00|12844.1|12843.2|12843.8|12842.9|12844.9|12844|12842.6|12841.7|144
1690281600000|2023-07-25 10:40:00|12843.2|12842.3|12842|12841.1|12843.6|12842.7|12841.8|12840.9|102
1690281900000|2023-07-25 10:45:00|12841.8|12840.9|12842.4|12841.5|12843.1|12842.2|12840.8|12839.9|130
1690282200000|2023-07-25 10:50:00|12842.7|12841.8|12842.7|12841.8|12843|12842.1|12839.1|12838.2|150
1690282500000|2023-07-25 10:55:00|12842.8|12841.9|12838.7|12837.8|12843|12842.1|12838|12837.1|140
1690282800000|2023-07-25 11:00:00|12838.6|12837.7|12837.7|12836.2|12842.1|12841.2|12837.7|12836.2|181
1690283100000|2023-07-25 11:05:00|12837.8|12836.3|12835.6|12834.7|12838.9|12837.4|12833.7|12832.8|172
1690283400000|2023-07-25 11:10:00|12835.3|12834.4|12833.5|12832.6|12836|12835.1|12832.2|12831.3|268
1690283700000|2023-07-25 11:15:00|12833.8|12832.9|12835.7|12834.8|12836.9|12836|12833.2|12832.3|233
1690284000000|2023-07-25 11:20:00|12835.8|12834.9|12828|12827.1|12838.8|12837.9|12828|12827.1|416
1690284300000|2023-07-25 11:25:00|12827.9|12827|12824|12823.1|12829.4|12828.5|12823.5|12822.6|175
1690284600000|2023-07-25 11:30:00|12823.9|12823|12821.7|12820.8|12826.9|12826|12821.6|12820.7|218
1690284900000|2023-07-25 11:35:00|12821.8|12820.9|12822.8|12821.9|12823.2|12822.3|12820.6|12819.7|69
1690285200000|2023-07-25 11:40:00|12822.9|12822|12829.8|12828.9|12830.3|12829.4|12822.5|12821.6|203
1690285500000|2023-07-25 11:45:00|12829.9|12829|12830.7|12829.8|12832.3|12831.4|12829.6|12828.7|178
1690285800000|2023-07-25 11:50:00|12830.9|12830|12835|12834.1|12835.1|12834.2|12830.1|12829.2|207
1690286100000|2023-07-25 11:55:00|12834.9|12834|12830.7|12829.8|12835.1|12834.2|12828.5|12827.6|199
1690286400000|2023-07-25 12:00:00|12830.4|12829.5|12826.4|12825.5|12832.4|12831.5|12825|12824.1|327
1690286700000|2023-07-25 12:05:00|12826.6|12825.7|12829|12828.1|12830.7|12829.8|12826.4|12825.5|318
1690287000000|2023-07-25 12:10:00|12828.9|12828|12832.6|12831.7|12832.9|12832|12828.8|12827.9|292
1690287300000|2023-07-25 12:15:00|12832.4|12831.5|12826.9|12826|12832.4|12831.5|12826.9|12826|241
1690287600000|2023-07-25 12:20:00|12827.1|12826.2|12826.9|12826|12832.1|12831.2|12826.3|12825.4|264
1690287900000|2023-07-25 12:25:00|12826.7|12825.8|12826.8|12825.9|12827.2|12826.3|12825.6|12824.7|141
1690288200000|2023-07-25 12:30:00|12827|12826.1|12827.8|12826.9|12830.1|12829.2|12824.8|12823.9|185
1690288500000|2023-07-25 12:35:00|12827.7|12826.8|12833.1|12832.2|12833.5|12832.6|12826.4|12825.5|182
1690288800000|2023-07-25 12:40:00|12833|12832.1|12829.7|12828.8|12833|12832.1|12828.8|12827.9|187
1690289100000|2023-07-25 12:45:00|12829.8|12828.9|12829.9|12829|12832.6|12831.7|12829.7|12828.8|106
1690289400000|2023-07-25 12:50:00|12829.8|12828.9|12834.8|12833.9|12836.6|12835.7|12829|12828.1|127
1690289700000|2023-07-25 12:55:00|12834.9|12834|12835.6|12834.1|12839.6|12838.7|12834.8|12833.9|213
1690290000000|2023-07-25 13:00:00|12836|12834.5|12833.3|12832.4|12838|12836.5|12828.3|12827.4|412
1690290300000|2023-07-25 13:05:00|12833.4|12832.5|12835.1|12834.2|12835.7|12834.8|12831.9|12831|291
1690290600000|2023-07-25 13:10:00|12834.9|12834|12821.3|12820.4|12834.9|12834|12820.7|12819.8|532
1690290900000|2023-07-25 13:15:00|12821|12820.1|12822.1|12821.2|12828.2|12827.3|12819.8|12818.9|482
1690291200000|2023-07-25 13:20:00|12821.9|12821|12814.7|12813.8|12822.9|12822|12814.4|12813.5|397
1690291500000|2023-07-25 13:25:00|12814.6|12813.7|12820.7|12819.8|12820.8|12819.9|12812.9|12812|249
1690291800000|2023-07-25 13:30:00|12820.5|12819.6|12827|12826.1|12827.3|12826.4|12820.3|12819.4|366
1690292100000|2023-07-25 13:35:00|12826.7|12825.8|12830.6|12829.7|12831.1|12830.2|12826.3|12825.4|303
1690292400000|2023-07-25 13:40:00|12830.8|12829.9|12833.7|12832.8|12833.7|12832.8|12829.9|12829|297
1690292700000|2023-07-25 13:45:00|12833.3|12832.4|12830|12829.1|12833.3|12832.4|12828.8|12827.9|229
1690293000000|2023-07-25 13:50:00|12829.8|12828.9|12827.4|12826.5|12831.1|12830.2|12826.7|12825.8|274
1690293300000|2023-07-25 13:55:00|12826.9|12826|12828.1|12824.8|12832.6|12831.7|12824.8|12823.9|355
1690293600000|2023-07-25 14:00:00|12828.2|12825|12826.2|12825.3|12828.6|12826.1|12817.1|12815.6|727
1690293900000|2023-07-25 14:05:00|12826.3|12825.4|12835.7|12834.8|12838.2|12837.3|12826.3|12825.4|437
1690294200000|2023-07-25 14:10:00|12835.6|12834.7|12844.6|12843.7|12847.1|12846.2|12834.2|12833.3|360
1690294500000|2023-07-25 14:15:00|12844.7|12843.8|12845.6|12844.7|12853.3|12852.4|12844.5|12843.6|312
1690294800000|2023-07-25 14:20:00|12845.9|12845|12844.7|12843.8|12847.2|12846.3|12842.6|12841.7|205
1690295100000|2023-07-25 14:25:00|12844.8|12843.9|12836.8|12835.9|12845.5|12844.6|12834.3|12833.4|218
1690295400000|2023-07-25 14:30:00|12836.7|12835.8|12832.9|12832|12838.9|12838|12829.7|12828.8|292
1690295700000|2023-07-25 14:35:00|12832.8|12831.9|12843.8|12842.9|12849.3|12848.4|12832.5|12831.6|405
1690296000000|2023-07-25 14:40:00|12843.7|12842.8|12845.9|12845|12846.8|12845.9|12839.4|12838.5|318
1690296300000|2023-07-25 14:45:00|12846|12845.1|12852.9|12852|12853.7|12852.8|12841.1|12840.2|317
1690296600000|2023-07-25 14:50:00|12852.7|12851.8|12853.9|12853|12856.1|12855.2|12847.7|12846.8|489
1690296900000|2023-07-25 14:55:00|12853.8|12852.9|12855|12854.1|12857.2|12856.3|12849.7|12848.8|699
1690297200000|2023-07-25 15:00:00|12855.1|12854.2|12853.9|12853|12863.1|12862.2|12849.9|12849|839
1690297500000|2023-07-25 15:05:00|12853.3|12852.4|12855.2|12854.3|12856.5|12855.6|12852.5|12851.6|223
1690297800000|2023-07-25 15:10:00|12856.1|12855.2|12853.7|12852.8|12856.9|12856|12853.3|12852.4|213
1690298100000|2023-07-25 15:15:00|12854.5|12853.6|12851.5|12850.6|12855|12854.1|12851.5|12850.6|144
1690298400000|2023-07-25 15:20:00|12851.6|12850.7|12856|12855.1|12856.1|12855.2|12850.9|12850|136
1690298700000|2023-07-25 15:25:00|12855.7|12854.8|12862|12861.1|12862.1|12861.2|12853.4|12852.5|155
1690299000000|2023-07-25 15:30:00|12861.9|12861|12865.9|12865|12868.8|12867.9|12859.8|12858.9|182
1690299300000|2023-07-25 15:35:00|12865.8|12864.9|12868.8|12867.9|12869.4|12868.5|12863.3|12862.4|258
1690299600000|2023-07-25 15:40:00|12869|12868.1|12865.6|12864.7|12869.9|12869|12865.6|12864.7|129
1690299900000|2023-07-25 15:45:00|12865.5|12864.6|12867.1|12866.2|12868.2|12867.3|12862.6|12861.7|104
1690300200000|2023-07-25 15:50:00|12867.2|12866.3|12870.1|12869.2|12870.2|12869.3|12866.1|12865.2|114
1690300500000|2023-07-25 15:55:00|12870.2|12869.3|12874.2|12873.3|12880.2|12879.3|12870.1|12869.2|319
1690300800000|2023-07-25 16:00:00|12874|12873.1|12873.9|12873|12874.2|12873.3|12869.6|12868.7|283
1690301100000|2023-07-25 16:05:00|12873.8|12872.9|12878.7|12877.8|12878.7|12877.8|12872.6|12871.7|165
1690301400000|2023-07-25 16:10:00|12878.6|12877.7|12875.9|12875|12879.2|12878.3|12875|12874.1|133
1690301700000|2023-07-25 16:15:00|12875.8|12874.9|12875.5|12874.6|12878|12877.1|12874.9|12874|120
1690302000000|2023-07-25 16:20:00|12875.6|12874.7|12877.8|12876.9|12877.8|12876.9|12875|12874.1|138
1690302300000|2023-07-25 16:25:00|12877.9|12877|12872.1|12871.2|12877.9|12877|12872|12871.1|106
1690302600000|2023-07-25 16:30:00|12872|12871.1|12878.1|12877.2|12879.2|12878.3|12871.8|12870.9|181
1690302900000|2023-07-25 16:35:00|12878|12877.1|12873.8|12872.9|12878.9|12878|12873.5|12872.6|141
1690303200000|2023-07-25 16:40:00|12874.1|12873.2|12875.7|12874.8|12875.9|12875|12873.7|12872.8|63
1690303500000|2023-07-25 16:45:00|12875.1|12874.2|12870.8|12869.9|12876|12875.1|12870.8|12869.9|177
1690303800000|2023-07-25 16:50:00|12871|12870.1|12877.7|12876.8|12878.1|12877.2|12870.9|12870|233
1690304100000|2023-07-25 16:55:00|12877.8|12876.9|12878.6|12877.7|12879.4|12878.5|12876.7|12875.8|160
1690304400000|2023-07-25 17:00:00|12878.5|12877.6|12879.3|12878.4|12879.4|12878.5|12875.2|12874.3|238
1690304700000|2023-07-25 17:05:00|12879.4|12878.5|12875.9|12875|12879.4|12878.5|12875.2|12874.3|170
1690305000000|2023-07-25 17:10:00|12876|12875.1|12876.1|12875.2|12878.1|12877.2|12875.1|12874.2|124
1690305300000|2023-07-25 17:15:00|12876|12875.1|12874|12873.1|12877.1|12876.2|12873.7|12872.8|83
1690305600000|2023-07-25 17:20:00|12874.1|12873.2|12880.8|12879.9|12880.9|12880|12871.9|12871|151
1690305900000|2023-07-25 17:25:00|12880.7|12879.8|12880|12879.1|12881.1|12880.2|12877.1|12876.2|157
1690306200000|2023-07-25 17:30:00|12879.9|12879|12876.6|12875.7|12880.2|12879.3|12876.4|12875.5|81
1690306500000|2023-07-25 17:35:00|12876.5|12875.6|12876.9|12876|12878.8|12877.9|12875.8|12874.9|105
1690306800000|2023-07-25 17:40:00|12876.3|12875.4|12877.9|12877|12878.3|12877.4|12874.9|12874|121
1690307100000|2023-07-25 17:45:00|12878|12877.1|12878.1|12877.2|12878.9|12878|12877.1|12876.2|98
1690307400000|2023-07-25 17:50:00|12878|12877.1|12877.7|12876.8|12878.5|12877.6|12877.1|12876.2|79
1690307700000|2023-07-25 17:55:00|12877.6|12876.7|12878.7|12877.8|12878.7|12877.8|12877.1|12876.2|61
1690308000000|2023-07-25 18:00:00|12878.8|12877.9|12877.1|12876.2|12879|12878.1|12876.1|12875.2|83
1690308300000|2023-07-25 18:05:00|12877|12876.1|12878.8|12877.9|12879.2|12878.3|12877|12876.1|63
1690308600000|2023-07-25 18:10:00|12878.2|12877.3|12878.7|12877.8|12879.1|12878.2|12878.1|12877.2|103
1690308900000|2023-07-25 18:15:00|12878.8|12877.9|12878.3|12877.4|12879|12878.1|12877.7|12876.8|96
1690309200000|2023-07-25 18:20:00|12878.1|12877.2|12876.9|12876|12878.8|12877.9|12876.8|12875.9|48
1690309500000|2023-07-25 18:25:00|12877.7|12876.8|12878.4|12877.5|12878.5|12877.6|12877.4|12876.5|49
1690309800000|2023-07-25 18:30:00|12878.5|12877.6|12884.2|12883.3|12884.9|12884|12878.5|12877.6|165
1690310100000|2023-07-25 18:35:00|12883.7|12882.8|12887.9|12887|12889.7|12888.8|12883.6|12882.7|146
1690310400000|2023-07-25 18:40:00|12888|12887.1|12885.8|12884.9|12888.9|12888|12884.7|12883.8|111
1690310700000|2023-07-25 18:45:00|12886|12885.1|12885.8|12884.9|12887.8|12886.9|12885|12884.1|125
1690311000000|2023-07-25 18:50:00|12885.9|12885|12888.7|12887.8|12889.2|12888.3|12885.9|12885|106
1690311300000|2023-07-25 18:55:00|12888.8|12887.9|12894.4|12893.5|12896|12895.1|12887.7|12886.8|302
1690311600000|2023-07-25 19:00:00|12894.2|12893.3|12893.8|12892.9|12896.4|12895.5|12891.9|12891|194
1690311900000|2023-07-25 19:05:00|12893.9|12893|12893.7|12892.8|12894.3|12893.4|12890.8|12889.9|115
1690312200000|2023-07-25 19:10:00|12894.6|12893.7|12897.2|12896.3|12897.2|12896.3|12893.6|12892.7|123
1690312500000|2023-07-25 19:15:00|12897.1|12896.2|12895.8|12894.9|12899.4|12898.5|12895.8|12894.9|78
1690312800000|2023-07-25 19:20:00|12895.4|12894.5|12897|12896.1|12897.1|12896.2|12895.4|12894.5|107
1690313100000|2023-07-25 19:25:00|12896.9|12896|12896.8|12895.9|12897.2|12896.3|12895.8|12894.9|69
1690313400000|2023-07-25 19:30:00|12896.6|12895.7|12898|12897.1|12898|12897.1|12895.8|12894.9|85
1690313700000|2023-07-25 19:35:00|12897.9|12897|12896|12895.1|12898.2|12897.3|12895.8|12894.9|93
1690314000000|2023-07-25 19:40:00|12896.4|12895.5|12894.8|12893.9|12896.9|12896|12894.6|12893.7|98
1690314300000|2023-07-25 19:45:00|12894.9|12894|12893.8|12892.9|12895.4|12894.5|12893.8|12892.9|135
1690314600000|2023-07-25 19:50:00|12893.7|12892.8|12901.6|12900.7|12903.9|12903|12893.7|12892.8|190
1690314900000|2023-07-25 19:55:00|12901.5|12900.6|12899.7|12898.8|12901.6|12900.7|12897.4|12896.5|174
1690315200000|2023-07-25 20:00:00|12899.8|12898.9|12904.1|12903.2|12905.4|12904.5|12899.3|12898.4|402
1690315500000|2023-07-25 20:05:00|12904.2|12903.3|12902.7|12901.8|12904.5|12903.6|12902.5|12901.6|194
1690315800000|2023-07-25 20:10:00|12902.4|12901.5|12899.8|12898.9|12903.3|12902.4|12899.7|12898.8|221
1690316100000|2023-07-25 20:15:00|12899.6|12898.7|12899.8|12898.3|12900.9|12900|12898.7|12897.7|238
1690316400000|2023-07-25 20:20:00|12899.6|12898.1|12900.3|12899.4|12900.5|12899.6|12899.4|12898.1|87
1690316700000|2023-07-25 20:25:00|12900.4|12899.5|12900.5|12899.6|12901.7|12900.8|12900.4|12899.5|126
1690317000000|2023-07-25 20:30:00|12900.6|12899.7|12899.2|12898.3|12900.8|12899.9|12899|12898.1|45
1690317300000|2023-07-25 20:35:00|12899.3|12898.4|12900.2|12899.3|12900.4|12899.5|12898.8|12897.9|53
1690317600000|2023-07-25 20:40:00|12900.3|12899.4|12901.7|12900.8|12902.8|12901.9|12900.2|12899.3|85
1690317900000|2023-07-25 20:45:00|12901.8|12900.9|12903|12901.5|12903.2|12902|12901|12900.1|100
1690318200000|2023-07-25 20:50:00|12902.9|12901.4|12902.8|12901.3|12903.6|12902.1|12901.8|12900.9|212
1690318500000|2023-07-25 20:55:00|12903.3|12900.9|12904.5|12899.7|12906.6|12902.6|12903.3|12898.9|445
1690318800000|2023-07-25 21:00:00|12901.2|12889.3|12896.6|12884.7|12902.3|12890.4|12896.6|12884.7|6
1690319100000|2023-07-25 21:05:00|12894|12882.1|12901.4|12889.5|12901.4|12889.5|12894|12882.1|20
1690319400000|2023-07-25 21:10:00|12901.3|12889.4|12901.4|12889.5|12902.1|12890.2|12899.8|12887.9|35
1690319700000|2023-07-25 21:15:00|12901|12889.1|12904.1|12892.2|12904.2|12892.3|12901|12889.1|59
1690320000000|2023-07-25 21:20:00|12903.9|12892|12907.5|12898.7|12907.7|12898.9|12903.9|12892|37
1690320300000|2023-07-25 21:25:00|12907.4|12898.8|12907|12899.1|12907.7|12899.4|12902|12890.1|79
1690320600000|2023-07-25 21:30:00|12906.7|12898.9|12905.8|12899.8|12906.8|12899.8|12905.7|12898.9|44
1690320900000|2023-07-25 21:35:00|12905.7|12899.9|12904.8|12896.6|12905.7|12899.9|12900.5|12888.6|70
1690321200000|2023-07-25 21:40:00|12904.9|12896.7|12902.7|12893.3|12904.9|12897.3|12899.9|12888|100
1690321500000|2023-07-25 21:45:00|12902.9|12893.2|12901.8|12895.9|12902.9|12896.2|12901.1|12893.2|150
1690321800000|2023-07-25 21:50:00|12901.7|12895.7|12905.4|12893.5|12905.8|12896.2|12900.4|12891.4|73
1690322100000|2023-07-25 21:55:00|12905.6|12893.7|12904.7|12898.4|12907.1|12899.2|12904.5|12893.4|74
1690322400000|2023-07-25 22:00:00|12905.7|12896.5|12903.3|12897.8|12907.1|12901|12903.1|12895.8|158
1690322700000|2023-07-25 22:05:00|12902.9|12898.3|12900.9|12898.5|12902.9|12899.3|12900.5|12898.1|46
1690323000000|2023-07-25 22:10:00|12900.6|12899.1|12897.1|12894.3|12900.6|12899.1|12897.1|12894.2|134
1690323300000|2023-07-25 22:15:00|12897.2|12894.5|12894.2|12892.7|12897.6|12895.4|12894.2|12892.7|211
1690323600000|2023-07-25 22:20:00|12894.1|12892.6|12895.9|12894.4|12896.7|12895.1|12893.7|12892.2|96
1690323900000|2023-07-25 22:25:00|12895.8|12894.3|12897.2|12895.7|12897.8|12896|12895.7|12893.8|56
1690324200000|2023-07-25 22:30:00|12897.5|12895.3|12895.9|12894.4|12897.5|12895.3|12895.4|12893.8|66
1690324500000|2023-07-25 22:35:00|12895.6|12894.7|12895.3|12893.8|12896.4|12894.9|12895|12893.7|38
1690324800000|2023-07-25 22:40:00|12895.4|12893.9|12895.9|12894.4|12896.1|12894.6|12894.7|12893.2|39
1690325100000|2023-07-25 22:45:00|12895.8|12894.3|12896.4|12894.9|12896.4|12894.9|12895.1|12893.7|19
1690325400000|2023-07-25 22:50:00|12896.2|12895.3|12898.3|12896.8|12898.4|12897.2|12896.2|12895.3|36
1690325700000|2023-07-25 22:55:00|12898.2|12896.7|12896|12894.5|12898.2|12897|12896|12894.5|59
1690326000000|2023-07-25 23:00:00|12896.4|12894.9|12897.2|12895.7|12897.4|12895.9|12896|12894.5|67
1690326300000|2023-07-25 23:05:00|12897.1|12895.6|12895.7|12894.2|12898.2|12896.7|12895.7|12894.2|87
1690326600000|2023-07-25 23:10:00|12895.6|12894.1|12896.7|12895.2|12896.7|12895.2|12894.8|12893.3|51
1690326900000|2023-07-25 23:15:00|12897.1|12895.6|12896.7|12895.2|12897.2|12895.7|12896.1|12895|25
1690327200000|2023-07-25 23:20:00|12896.3|12895.4|12896.2|12895.3|12896.8|12895.5|12896.1|12895|19
1690327500000|2023-07-25 23:25:00|12896.3|12895.4|12896.2|12895.3|12896.7|12895.4|12896.2|12895.1|4
1690327800000|2023-07-25 23:30:00|12896.5|12895|12896.3|12894.8|12896.6|12895.3|12895.3|12893.8|26
1690328100000|2023-07-25 23:35:00|12896|12895.1|12895.7|12894.8|12896.1|12895.2|12895|12893.9|23
1690328400000|2023-07-25 23:40:00|12895.6|12894.7|12895.6|12894.1|12896.3|12894.8|12895.4|12893.9|49
1690328700000|2023-07-25 23:45:00|12895.7|12894.2|12895.3|12893.8|12896.2|12894.7|12894.4|12892.9|87
1690329000000|2023-07-25 23:50:00|12895|12893.5|12895.1|12893.6|12896.2|12894.7|12894.6|12893.5|68
1690329300000|2023-07-25 23:55:00|12895|12893.5|12894.2|12892.7|12895|12893.8|12893.8|12892.6|59
1690329600000|2023-07-26 00:00:00|12894.3|12892.8|12896|12895.1|12897.4|12895.9|12893.8|12892.3|147
1690329900000|2023-07-26 00:05:00|12896.1|12895.2|12894.2|12892.7|12897|12895.5|12892.9|12891.4|118
1690330200000|2023-07-26 00:10:00|12894.1|12892.6|12891.1|12889.6|12894.9|12893.4|12891.1|12889.6|103
1690330500000|2023-07-26 00:15:00|12890.7|12889.2|12891.6|12890.1|12893.3|12892.4|12889.8|12888.3|133
1690330800000|2023-07-26 00:20:00|12891.5|12890|12888.1|12886.6|12891.5|12890|12887.4|12885.9|153
1690331100000|2023-07-26 00:25:00|12887.6|12886.1|12890.1|12888.6|12890.1|12888.6|12887|12885.5|106
1690331400000|2023-07-26 00:30:00|12890.2|12888.7|12887.2|12885.7|12890.5|12889|12886.4|12884.9|131
1690331700000|2023-07-26 00:35:00|12887.3|12885.8|12887.5|12886|12889.6|12888.1|12887.1|12885.6|90
1690332000000|2023-07-26 00:40:00|12887.7|12886.2|12887.4|12885.9|12888.9|12887.4|12887|12885.5|211
1690332300000|2023-07-26 00:45:00|12887.3|12885.8|12885.2|12883.7|12888.2|12886.7|12884.9|12883.5|157
1690332600000|2023-07-26 00:50:00|12885.3|12883.8|12885.9|12884.4|12886.5|12885|12883.5|12882|98
1690332900000|2023-07-26 00:55:00|12884.9|12883.4|12885.1|12883.6|12886.2|12884.7|12884.1|12882.8|72
1690333200000|2023-07-26 01:00:00|12885|12883.5|12888.1|12886.6|12888.2|12886.7|12884.8|12883.3|164
1690333500000|2023-07-26 01:05:00|12888|12886.5|12884|12882.5|12888.2|12886.7|12883.3|12881.8|122
1690333800000|2023-07-26 01:10:00|12884.1|12882.6|12886|12884.5|12886|12884.5|12881.9|12880.4|151
1690334100000|2023-07-26 01:15:00|12886.1|12884.6|12885.4|12883.9|12888.2|12886.7|12882.2|12880.7|294
1690334400000|2023-07-26 01:20:00|12885.3|12883.8|12882|12880.5|12885.4|12883.9|12881.3|12879.8|194
1690334700000|2023-07-26 01:25:00|12882.2|12880.7|12883.3|12881.8|12884|12882.5|12881.6|12880.1|103
1690335000000|2023-07-26 01:30:00|12883.1|12881.6|12882.3|12880.8|12884.5|12883|12877.7|12876.2|582
1690335300000|2023-07-26 01:35:00|12882.5|12881|12880.4|12878.9|12883.1|12881.6|12879.3|12877.8|241
1690335600000|2023-07-26 01:40:00|12880.5|12879|12878.2|12876.7|12882.7|12881.2|12876.5|12875|168
1690335900000|2023-07-26 01:45:00|12877.9|12876.4|12882|12880.5|12882.1|12880.6|12876.4|12874.9|200
1690336200000|2023-07-26 01:50:00|12882.1|12880.6|12879.1|12877.6|12883.4|12881.9|12878.2|12876.7|152
1690336500000|2023-07-26 01:55:00|12878.9|12877.4|12881.3|12879.8|12882.5|12881|12878.6|12877.1|152
1690336800000|2023-07-26 02:00:00|12881.4|12879.9|12885.1|12883.6|12886|12884.5|12879.3|12877.8|193
1690337100000|2023-07-26 02:05:00|12885|12883.5|12884.3|12882.8|12886.5|12885|12883.3|12881.8|170
1690337400000|2023-07-26 02:10:00|12884.2|12882.7|12885.3|12883.8|12885.7|12884.2|12883.1|12881.6|114
1690337700000|2023-07-26 02:15:00|12885.4|12883.9|12884.8|12883.9|12885.9|12884.4|12883.7|12882.2|113
1690338000000|2023-07-26 02:20:00|12884.9|12884|12885.5|12884|12885.7|12884.3|12883.6|12882.1|59
1690338300000|2023-07-26 02:25:00|12885.6|12884.1|12886.3|12884.8|12886.3|12884.8|12884.5|12883|82
1690338600000|2023-07-26 02:30:00|12886.2|12884.7|12886.8|12885.3|12887.1|12885.6|12884.7|12883.2|103
1690338900000|2023-07-26 02:35:00|12886.7|12885.2|12885.6|12884.1|12886.7|12885.2|12884.5|12883|96
1690339200000|2023-07-26 02:40:00|12885.7|12884.2|12887.6|12886.1|12888.3|12886.8|12885.3|12884.2|115
1690339500000|2023-07-26 02:45:00|12887.5|12886|12887.3|12886.4|12888.5|12887|12886.3|12885|95
1690339800000|2023-07-26 02:50:00|12887.6|12886.7|12889.2|12887.7|12889.8|12888.3|12887.6|12886.7|113
1690340100000|2023-07-26 02:55:00|12889.1|12887.6|12890.7|12889.2|12890.7|12889.2|12889|12887.5|210
1690340400000|2023-07-26 03:00:00|12890.9|12889.4|12890.6|12889.1|12891.4|12889.9|12889.7|12888.2|117
1690340700000|2023-07-26 03:05:00|12890.2|12889.3|12890.6|12889.1|12891.7|12890.2|12890.1|12888.9|132
1690341000000|2023-07-26 03:10:00|12890.7|12889.2|12890.8|12889.3|12891.4|12889.9|12890.2|12889|85
1690341300000|2023-07-26 03:15:00|12890.6|12889.1|12889.8|12888.3|12891.1|12889.6|12889.7|12888.2|69
1690341600000|2023-07-26 03:20:00|12889.9|12888.4|12889.4|12888.5|12890.7|12889.6|12889.2|12888.1|96
1690341900000|2023-07-26 03:25:00|12889.3|12888.4|12889.5|12888.6|12890|12889|12888.8|12887.9|80
1690342200000|2023-07-26 03:30:00|12889.7|12888.2|12891.7|12890.2|12891.7|12890.2|12889.6|12888.1|84
1690342500000|2023-07-26 03:35:00|12891.8|12890.3|12891.2|12890.3|12893|12891.5|12891|12889.5|104
1690342800000|2023-07-26 03:40:00|12891.3|12890.4|12890.6|12889.1|12891.6|12890.5|12890.3|12888.8|63
1690343100000|2023-07-26 03:45:00|12890.5|12889|12889.4|12888.5|12890.8|12889.9|12889.3|12888.2|63
1690343400000|2023-07-26 03:50:00|12889.3|12888.4|12889.8|12888.9|12890|12889.1|12888.5|12887|116
1690343700000|2023-07-26 03:55:00|12889.9|12889|12890.9|12889.4|12890.9|12889.4|12889.3|12888.4|60
1690344000000|2023-07-26 04:00:00|12891|12889.5|12890.9|12889.4|12891.6|12890.1|12890|12889|94
1690344300000|2023-07-26 04:05:00|12891|12889.5|12890.8|12889.3|12891.3|12889.8|12889.8|12888.3|114
1690344600000|2023-07-26 04:10:00|12890.9|12889.4|12890.1|12889.2|12891.5|12890.5|12890.1|12889|65
1690344900000|2023-07-26 04:15:00|12890.3|12889.4|12890.3|12889.4|12891.6|12890.5|12890.3|12889.2|59
1690345200000|2023-07-26 04:20:00|12890.4|12889.5|12891.7|12890.2|12892.7|12891.2|12890.1|12889|92
1690345500000|2023-07-26 04:25:00|12891.9|12890.4|12892.6|12891.1|12892.7|12891.2|12890.8|12889.3|84
1690345800000|2023-07-26 04:30:00|12892.7|12891.2|12891.2|12890.3|12893.5|12892|12891.2|12890.3|54
1690346100000|2023-07-26 04:35:00|12891.3|12890.4|12891.4|12890.5|12891.7|12890.8|12890.8|12889.6|29
1690346400000|2023-07-26 04:40:00|12891.5|12890.6|12890.7|12889.2|12891.9|12890.7|12890.2|12888.9|81
1690346700000|2023-07-26 04:45:00|12890.6|12889.1|12888.6|12887.1|12890.8|12889.3|12888.4|12887.1|102
1690347000000|2023-07-26 04:50:00|12888.7|12887.2|12885.5|12884|12888.8|12887.4|12885.4|12883.9|60
1690347300000|2023-07-26 04:55:00|12885.4|12883.9|12888.7|12887.2|12888.9|12887.4|12884.3|12882.8|105
1690347600000|2023-07-26 05:00:00|12888.6|12887.1|12888.6|12887.1|12889.7|12888.2|12887.6|12886.1|140
1690347900000|2023-07-26 05:05:00|12888.5|12887|12889.1|12887.6|12889.2|12887.8|12887.5|12886|108
1690348200000|2023-07-26 05:10:00|12889.2|12887.7|12887.7|12886.2|12889.3|12887.8|12887.3|12886.1|120
1690348500000|2023-07-26 05:15:00|12887.9|12886.4|12888.3|12887.4|12888.4|12887.5|12886.5|12885.1|59
1690348800000|2023-07-26 05:20:00|12888.4|12887.5|12889.6|12888.7|12890.6|12889.2|12888.4|12887.1|74
1690349100000|2023-07-26 05:25:00|12889.8|12888.9|12889.2|12888.3|12890.4|12889.5|12889|12888.1|70
1690349400000|2023-07-26 05:30:00|12889.1|12888.2|12890.5|12889|12890.6|12889.1|12886.9|12885.4|153
1690349700000|2023-07-26 05:35:00|12890.4|12888.9|12896.3|12894.8|12897.4|12895.9|12890.2|12888.7|127
1690350000000|2023-07-26 05:40:00|12896.4|12894.9|12897|12895.5|12898.7|12897.2|12895.4|12893.9|219
1690350300000|2023-07-26 05:45:00|12897.1|12895.6|12900.2|12899.3|12901.4|12899.9|12897.1|12895.6|109
1690350600000|2023-07-26 05:50:00|12900.1|12899.2|12899.1|12897.6|12900.2|12899.3|12897.3|12896|116
1690350900000|2023-07-26 05:55:00|12899.2|12897.7|12901.7|12900.2|12902.5|12901.3|12899.1|12897.6|162
1690351200000|2023-07-26 06:00:00|12901.6|12900.1|12895.4|12893.9|12901.6|12900.1|12894.3|12892.8|316
1690351500000|2023-07-26 06:05:00|12895.3|12893.8|12897|12896.1|12898.3|12896.8|12894.4|12892.9|240
1690351800000|2023-07-26 06:10:00|12896.9|12896|12900.9|12900|12901.2|12900.1|12895.7|12894.8|216
1690352100000|2023-07-26 06:15:00|12900.8|12899.9|12898|12897.1|12902.6|12901.1|12895.4|12894.5|312
1690352400000|2023-07-26 06:20:00|12897.8|12896.9|12901.9|12901|12902.4|12901.5|12897.8|12896.9|225
1690352700000|2023-07-26 06:25:00|12902|12901.1|12901.5|12900|12903|12901.9|12898.1|12896.7|299
1690353000000|2023-07-26 06:30:00|12901.4|12899.9|12893.9|12893|12903.4|12901.9|12891.9|12890.6|375
1690353300000|2023-07-26 06:35:00|12893.8|12892.9|12899.1|12898.2|12899.3|12898.4|12892.9|12892|196
1690353600000|2023-07-26 06:40:00|12899.2|12898.3|12895.2|12894.3|12899.3|12898.4|12894|12893.1|212
1690353900000|2023-07-26 06:45:00|12895.1|12894.2|12897.3|12896.4|12898.4|12897.5|12895|12894.1|218
1690354200000|2023-07-26 06:50:00|12897.7|12896.8|12895.3|12894.4|12901.4|12900.5|12895.3|12894.4|188
1690354500000|2023-07-26 06:55:00|12895.2|12894.3|12891.3|12890.4|12895.3|12894.4|12889.9|12888.4|317
1690354800000|2023-07-26 07:00:00|12891.1|12890.2|12896.2|12895.3|12896.2|12895.3|12884.1|12883.2|529
1690355100000|2023-07-26 07:05:00|12896.3|12895.4|12896.2|12895.3|12898.6|12897.7|12895|12894.1|334
1690355400000|2023-07-26 07:10:00|12896.1|12895.2|12890.4|12889.5|12899|12898.1|12886.4|12885.5|344
1690355700000|2023-07-26 07:15:00|12890.2|12889.3|12887.1|12886.2|12892.1|12891.2|12885.4|12884.2|313
1690356000000|2023-07-26 07:20:00|12887.2|12886.3|12882.4|12881.5|12887.3|12886.4|12882.2|12881.3|286
1690356300000|2023-07-26 07:25:00|12882.2|12881.3|12888.1|12887.2|12888.1|12887.2|12881.8|12880.9|299
1690356600000|2023-07-26 07:30:00|12887.6|12886.7|12890.9|12890|12891|12890.1|12884.9|12884|357
1690356900000|2023-07-26 07:35:00|12890.8|12889.9|12893.4|12892.5|12893.4|12892.5|12888.4|12887.5|302
1690357200000|2023-07-26 07:40:00|12893.6|12892.7|12898|12897.1|12898.4|12897.5|12892.2|12891.3|259
1690357500000|2023-07-26 07:45:00|12897.9|12897|12908.8|12907.9|12911.9|12910.4|12897.3|12896.4|441
1690357800000|2023-07-26 07:50:00|12908.7|12907.8|12907.2|12905.7|12909.2|12908.3|12904.1|12903.2|325
1690358100000|2023-07-26 07:55:00|12906.9|12905.4|12904.9|12904|12907.2|12905.7|12903.3|12902.4|262
1690358400000|2023-07-26 08:00:00|12905.1|12904.2|12902.1|12901.2|12909.9|12909|12901.2|12900.3|370
1690358700000|2023-07-26 08:05:00|12902.3|12901.4|12901.3|12900.4|12905.6|12904.7|12901|12900.1|313
1690359000000|2023-07-26 08:10:00|12901.2|12900.3|12902.2|12900.7|12903.5|12902.4|12900.3|12898.8|257
1690359300000|2023-07-26 08:15:00|12902.1|12900.6|12900.1|12898.6|12902.2|12900.7|12897|12895.8|228
1690359600000|2023-07-26 08:20:00|12900.2|12898.7|12903.1|12902.2|12905.2|12904.3|12899.8|12898.7|275
1690359900000|2023-07-26 08:25:00|12903.2|12902.3|12902.8|12901.9|12905|12904.1|12901.2|12900.3|233
1690360200000|2023-07-26 08:30:00|12902.2|12901.3|12903.4|12902.5|12904.2|12903.3|12900.1|12899.2|218
1690360500000|2023-07-26 08:35:00|12903.3|12902.4|12905.9|12905|12908.8|12907.9|12903.1|12902.2|213
1690360800000|2023-07-26 08:40:00|12906.1|12905.2|12907.6|12906.1|12913|12912.1|12905.4|12904.5|278
1690361100000|2023-07-26 08:45:00|12907.5|12906|12909.6|12908.1|12912.8|12911.9|12906.9|12905.9|298
1690361400000|2023-07-26 08:50:00|12909.5|12908|12911.3|12910.4|12912.2|12911.3|12908.8|12907.6|248
1690361700000|2023-07-26 08:55:00|12911.4|12910.5|12910.8|12909.9|12912.8|12911.9|12908.4|12907.5|276
1690362000000|2023-07-26 09:00:00|12910.9|12910|12913.9|12913|12914.1|12913.2|12909.8|12908.9|268
1690362300000|2023-07-26 09:05:00|12913.8|12912.9|12907.8|12906.9|12915|12914.1|12907.8|12906.9|155
1690362600000|2023-07-26 09:10:00|12907.9|12907|12896.2|12894.7|12908|12907.1|12896|12894.5|227
1690362900000|2023-07-26 09:15:00|12896.1|12894.6|12900.8|12899.9|12901.6|12900.7|12896|12894.5|190
1690363200000|2023-07-26 09:20:00|12900.7|12899.8|12903.9|12903|12904|12903.1|12899.3|12898.4|181
1690363500000|2023-07-26 09:25:00|12904|12903.1|12901.6|12900.1|12904.5|12903.6|12900.8|12899.8|188
1690363800000|2023-07-26 09:30:00|12901.3|12900.4|12904.1|12903.2|12905|12904.1|12899.8|12898.9|208
1690364100000|2023-07-26 09:35:00|12904|12903.1|12901.1|12900.2|12906.2|12905.3|12901.1|12900.2|235
1690364400000|2023-07-26 09:40:00|12901|12900.1|12898.8|12897.9|12902.2|12901.3|12898.6|12897.7|223
1690364700000|2023-07-26 09:45:00|12898.7|12897.8|12898|12897.1|12899.9|12899|12895.7|12894.8|112
1690365000000|2023-07-26 09:50:00|12898.1|12897.2|12906.2|12905.3|12906.3|12905.4|12897.3|12896.4|238
1690365300000|2023-07-26 09:55:00|12906.3|12905.4|12913.5|12912|12915.4|12913.9|12905.6|12904.7|225
1690365600000|2023-07-26 10:00:00|12913.2|12912.3|12918.6|12917.1|12919.8|12918.3|12913.2|12912|163
1690365900000|2023-07-26 10:05:00|12918.7|12917.2|12912.8|12911.9|12918.7|12917.2|12910|12908.7|163
1690366200000|2023-07-26 10:10:00|12912.7|12911.8|12909.2|12908.3|12913|12912.1|12907.8|12906.9|177
1690366500000|2023-07-26 10:15:00|12909.3|12908.4|12912.3|12911.4|12913.7|12912.5|12909.1|12908.2|173
1690366800000|2023-07-26 10:20:00|12912.4|12911.5|12908.2|12907.3|12912.5|12911.6|12907.1|12906.2|104
1690367100000|2023-07-26 10:25:00|12908.9|12908|12914.7|12913.2|12916.1|12915.2|12908|12907.1|164
1690367400000|2023-07-26 10:30:00|12914.6|12913.1|12920.1|12919.2|12920.4|12919.2|12914.6|12913.1|279
1690367700000|2023-07-26 10:35:00|12920|12919.1|12914.4|12913.5|12921.6|12920.7|12914.4|12913.5|187
1690368000000|2023-07-26 10:40:00|12914.1|12913.2|12916.3|12915.4|12917.7|12916.2|12913.3|12911.9|169
1690368300000|2023-07-26 10:45:00|12916.2|12915.3|12920.4|12919.5|12921|12920.1|12915.9|12915|202
1690368600000|2023-07-26 10:50:00|12920.3|12919.4|12924.7|12923.2|12924.9|12923.4|12917.2|12916.3|245
1690368900000|2023-07-26 10:55:00|12924.5|12923|12920|12919.1|12925.1|12924.2|12919|12918.1|223
1690369200000|2023-07-26 11:00:00|12919.9|12919|12919.7|12918.8|12922|12921.1|12918|12917.1|177
1690369500000|2023-07-26 11:05:00|12919.8|12918.9|12915.2|12914.3|12919.8|12918.9|12914.8|12913.9|135
1690369800000|2023-07-26 11:10:00|12915.1|12914.2|12919.8|12918.9|12921.9|12921|12915.1|12914.2|215
1690370100000|2023-07-26 11:15:00|12919.9|12919|12916.8|12915.9|12921.1|12920.2|12916.4|12915.5|169
1690370400000|2023-07-26 11:20:00|12916.9|12916|12912.8|12911.9|12918.9|12918|12912|12911.1|153
1690370700000|2023-07-26 11:25:00|12912.9|12912|12912.4|12911.5|12913.8|12912.9|12911.6|12910.7|155
1690371000000|2023-07-26 11:30:00|12912.5|12911.6|12919.1|12917.6|12919.5|12918|12911.8|12910.9|235
1690371300000|2023-07-26 11:35:00|12919.2|12917.7|12919.4|12917.9|12922.4|12920.9|12915.1|12914.1|228
1690371600000|2023-07-26 11:40:00|12919.5|12918|12917.9|12917|12921.5|12920|12916.7|12915.8|214
1690371900000|2023-07-26 11:45:00|12917.8|12916.9|12912.1|12911.2|12918.2|12917.3|12911.8|12910.9|221
1690372200000|2023-07-26 11:50:00|12912|12911.1|12912.8|12911.9|12913.1|12912.2|12908.6|12907.7|211
1690372500000|2023-07-26 11:55:00|12912.9|12912|12910.9|12910|12914.2|12912.7|12908.8|12907.9|247
1690372800000|2023-07-26 12:00:00|12911|12910.1|12907.8|12906.9|12911|12910.1|12906.5|12905.6|243
1690373100000|2023-07-26 12:05:00|12907.7|12906.8|12907|12906.1|12910.8|12909.9|12906|12905.1|289
1690373400000|2023-07-26 12:10:00|12906.9|12906|12909.6|12908.1|12911.3|12910.4|12906|12905.1|276
1690373700000|2023-07-26 12:15:00|12909.2|12908.3|12909.6|12908.7|12912.7|12911.2|12908.3|12907.4|260
1690374000000|2023-07-26 12:20:00|12909.7|12908.8|12907.3|12906.4|12910.5|12909.5|12904.2|12903.3|255
1690374300000|2023-07-26 12:25:00|12907.1|12906.2|12911|12910.1|12911|12910.1|12906.7|12905.8|213
1690374600000|2023-07-26 12:30:00|12911.1|12910.2|12911.9|12911|12913.2|12912.3|12908.1|12907.2|264
1690374900000|2023-07-26 12:35:00|12911.8|12910.9|12910.7|12909.2|12912.1|12911.2|12908.7|12907.7|267
1690375200000|2023-07-26 12:40:00|12910.6|12909.1|12907.7|12906.2|12913.5|12912.1|12906.8|12905.9|238
1690375500000|2023-07-26 12:45:00|12907.8|12906.3|12912|12911.1|12913.8|12912.9|12907.8|12906.3|227
1690375800000|2023-07-26 12:50:00|12911.9|12911|12908.2|12907.3|12913|12912.1|12908|12907.1|244
1690376100000|2023-07-26 12:55:00|12908.1|12907.2|12908.9|12908|12909.3|12908.4|12905.3|12904.4|209
1690376400000|2023-07-26 13:00:00|12908.8|12907.9|12904.9|12904|12909.8|12908.9|12903.8|12902.9|216
1690376700000|2023-07-26 13:05:00|12905|12904.1|12907.6|12906.7|12908.9|12908|12904.6|12903.7|252
1690377000000|2023-07-26 13:10:00|12907.5|12906.6|12904.8|12903.9|12907.5|12906.6|12904.7|12903.8|187
1690377300000|2023-07-26 13:15:00|12904.9|12904|12909.5|12908.6|12913.7|12912.8|12904.5|12903.6|196
1690377600000|2023-07-26 13:20:00|12909.6|12908.7|12915.4|12913.9|12916.7|12915.2|12907.9|12907|334
1690377900000|2023-07-26 13:25:00|12915.5|12914|12917.6|12916.7|12919|12918.1|12911.5|12910|264
1690378200000|2023-07-26 13:30:00|12917.7|12916.8|12919.1|12918.2|12924.6|12923.7|12916.4|12915.5|442
1690378500000|2023-07-26 13:35:00|12919|12918.1|12917.3|12916.4|12924|12923.1|12916.8|12915.7|332
1690378800000|2023-07-26 13:40:00|12917.2|12916.3|12917.9|12917|12922.9|12922|12916.5|12915.6|345
1690379100000|2023-07-26 13:45:00|12918|12917.1|12908.8|12907.9|12918|12917.1|12906.9|12905.9|354
1690379400000|2023-07-26 13:50:00|12908.7|12907.8|12914.8|12913.9|12915.1|12914.2|12907.7|12906.2|354
1690379700000|2023-07-26 13:55:00|12914.7|12913.8|12916.6|12914.2|12916.7|12915.8|12908.1|12907.2|381
1690380000000|2023-07-26 14:00:00|12916.9|12914.3|12924|12923.1|12924.5|12923.6|12913.1|12910.7|713
1690380300000|2023-07-26 14:05:00|12923.9|12923|12920.5|12919.6|12928.2|12926.7|12919.1|12918.2|556
1690380600000|2023-07-26 14:10:00|12920.4|12919.5|12923|12922.1|12926.4|12925.5|12919.8|12918.9|458
1690380900000|2023-07-26 14:15:00|12923.1|12922.2|12921.6|12920.7|12923.1|12922.2|12919.8|12918.9|313
1690381200000|2023-07-26 14:20:00|12921.2|12920.3|12912.1|12911.2|12922.1|12921.2|12910|12909.1|292
1690381500000|2023-07-26 14:25:00|12911.9|12911|12911.3|12910.4|12913.9|12913|12906.3|12905.4|325
1690381800000|2023-07-26 14:30:00|12911.4|12910.5|12909|12908.1|12914.3|12913.4|12907|12906.1|348
1690382100000|2023-07-26 14:35:00|12909.1|12908.2|12918.9|12918|12919.1|12918.2|12909.1|12908.2|335
1690382400000|2023-07-26 14:40:00|12919|12918.1|12923.6|12922.7|12925.9|12925|12918.2|12917.3|399
1690382700000|2023-07-26 14:45:00|12923.9|12923|12923|12922.1|12927.9|12926.6|12921.7|12920.8|350
1690383000000|2023-07-26 14:50:00|12922.9|12922|12926.2|12924.7|12926.9|12926|12920.2|12918.7|363
1690383300000|2023-07-26 14:55:00|12926.1|12924.6|12923|12922.1|12927.2|12926|12921.2|12920.3|345
1690383600000|2023-07-26 15:00:00|12922.9|12922|12923|12922.1|12924.8|12923.9|12920.1|12919.2|336
1690383900000|2023-07-26 15:05:00|12922.9|12922|12918.9|12918|12924.3|12923.4|12916.9|12915.9|276
1690384200000|2023-07-26 15:10:00|12919|12918.1|12926.7|12925.8|12926.7|12925.8|12919|12918.1|232
1690384500000|2023-07-26 15:15:00|12926.8|12925.9|12932.2|12931.3|12937.3|12936.2|12926.8|12925.9|362
1690384800000|2023-07-26 15:20:00|12932.3|12931.4|12927.9|12927|12932.8|12931.9|12927.9|12927|243
1690385100000|2023-07-26 15:25:00|12927.8|12926.9|12931.8|12930.9|12934.2|12933.2|12927.7|12926.8|254
1690385400000|2023-07-26 15:30:00|12932|12931.1|12925.9|12925|12932|12931.1|12925.5|12924.4|169
1690385700000|2023-07-26 15:35:00|12926.3|12924.8|12927.8|12926.9|12929.9|12928.8|12926|12924.5|150
1690386000000|2023-07-26 15:40:00|12927.9|12927|12931.9|12931|12932.8|12931.9|12927.1|12926.2|132
1690386300000|2023-07-26 15:45:00|12932|12931.1|12935.2|12934.3|12935.9|12935|12930.9|12930|170
1690386600000|2023-07-26 15:50:00|12935.4|12934.5|12934.9|12934|12937.2|12936.3|12933.8|12932.9|184
1690386900000|2023-07-26 15:55:00|12935|12934.1|12929.8|12928.9|12935.2|12934.3|12928.2|12927.3|163
1690387200000|2023-07-26 16:00:00|12929.7|12928.8|12928.2|12927.3|12929.8|12928.9|12926.7|12925.8|205
1690387500000|2023-07-26 16:05:00|12928.1|12927.2|12927.1|12925.6|12929.9|12929|12927.1|12925.6|152
1690387800000|2023-07-26 16:10:00|12927|12925.5|12927.4|12926.5|12928.1|12927|12926.2|12924.7|150
1690388100000|2023-07-26 16:15:00|12927.2|12926.3|12926.9|12926|12927.9|12927|12924.9|12924|133
1690388400000|2023-07-26 16:20:00|12926.8|12925.9|12924.1|12923.2|12927|12926.1|12924.1|12923.2|68
1690388700000|2023-07-26 16:25:00|12924|12923.1|12918.6|12917.7|12924.1|12923.2|12917.8|12916.5|100
1690389000000|2023-07-26 16:30:00|12918.5|12917.6|12915|12914.1|12919|12917.8|12914.5|12913.1|145
1690389300000|2023-07-26 16:35:00|12914.9|12914|12915.3|12914.4|12915.9|12915|12912.7|12911.8|149
1690389600000|2023-07-26 16:40:00|12915.2|12914.3|12917.4|12915.9|12917.8|12916.6|12914.6|12913.7|95
1690389900000|2023-07-26 16:45:00|12917.5|12916|12913.6|12912.7|12918|12916.5|12913.6|12912.7|110
1690390200000|2023-07-26 16:50:00|12913.8|12912.9|12913.2|12912.3|12915.1|12914.2|12913|12912|122
1690390500000|2023-07-26 16:55:00|12913.1|12912.2|12915.7|12914.8|12917.2|12915.7|12913.1|12912.2|107
1690390800000|2023-07-26 17:00:00|12915.2|12914.3|12911.7|12910.8|12915.2|12914.3|12909|12908.1|126
1690391100000|2023-07-26 17:05:00|12911.6|12910.7|12908.7|12907.8|12912|12911.1|12908.1|12907.2|138
1690391400000|2023-07-26 17:10:00|12908.8|12907.9|12908.1|12906.6|12909.9|12909|12907|12906.1|90
1690391700000|2023-07-26 17:15:00|12908|12906.5|12908.1|12907.2|12910.4|12909.2|12907.9|12906.4|87
1690392000000|2023-07-26 17:20:00|12908.7|12907.8|12909.1|12908.2|12909.8|12908.9|12908.1|12907.2|62
1690392300000|2023-07-26 17:25:00|12909|12908.1|12909.8|12908.9|12911.2|12909.9|12908.7|12907.8|85
1690392600000|2023-07-26 17:30:00|12909.9|12909|12910.7|12909.8|12912.3|12910.9|12909.8|12908.9|101
1690392900000|2023-07-26 17:35:00|12910.8|12909.9|12910|12909.1|12910.9|12910|12909.4|12907.9|105
1690393200000|2023-07-26 17:40:00|12910.1|12909.2|12909.8|12908.9|12910.5|12909.6|12908.1|12906.6|88
1690393500000|2023-07-26 17:45:00|12910|12908.5|12909.5|12908|12910.4|12909.3|12908.8|12907.6|96
1690393800000|2023-07-26 17:50:00|12909.6|12908.1|12910.9|12910|12911.3|12910.1|12908.4|12906.9|126
1690394100000|2023-07-26 17:55:00|12911.1|12909.6|12905|12894|12911.3|12910.4|12905|12894|363
1690394400000|2023-07-26 18:00:00|12905.3|12894.3|12918.9|12916.8|12935.4|12932.3|12901.6|12890.6|1563
1690394700000|2023-07-26 18:05:00|12919.1|12916.9|12918.2|12916.7|12927.1|12925.6|12915.9|12914.4|889
1690395000000|2023-07-26 18:10:00|12918|12916.5|12917.7|12916.2|12924.3|12922.8|12916.3|12914.8|667
1690395300000|2023-07-26 18:15:00|12917.5|12916|12913.3|12911.8|12919.5|12918|12910.7|12909.2|509
1690395600000|2023-07-26 18:20:00|12913.2|12911.7|12908.1|12906.6|12915.7|12914.2|12905|12903.5|518
1690395900000|2023-07-26 18:25:00|12907.8|12906.3|12905.7|12904.2|12909.4|12907.9|12904|12902.5|504
1690396200000|2023-07-26 18:30:00|12905.6|12904.1|12908.9|12907.4|12914.4|12912.6|12900.8|12899.3|1023
1690396500000|2023-07-26 18:35:00|12909|12907.5|12941.6|12940.1|12944.2|12942|12909|12907.5|1771
1690396800000|2023-07-26 18:40:00|12941.4|12939.9|12949.6|12948.1|12959.6|12958.1|12939.3|12937.8|1662
1690397100000|2023-07-26 18:45:00|12949.7|12948.2|12943|12941.5|12952.5|12951|12938.1|12936.6|1476
1690397400000|2023-07-26 18:50:00|12942.6|12941.1|12945.8|12944.3|12949.7|12948.2|12937.1|12935.6|1082
1690397700000|2023-07-26 18:55:00|12945|12943.5|12959.3|12957.8|12959.8|12958.3|12940.2|12938.7|877
1690398000000|2023-07-26 19:00:00|12959.4|12957.9|12944.4|12942.9|12961.4|12959.9|12944.4|12942.9|987
1690398300000|2023-07-26 19:05:00|12944.5|12943|12935.2|12933.7|12947|12945.5|12933.4|12931.9|1133
1690398600000|2023-07-26 19:10:00|12934.8|12933.3|12937.4|12935.9|12942|12940.5|12934.2|12932.7|878
1690398900000|2023-07-26 19:15:00|12937.1|12935.6|12932.2|12930.7|12944.4|12942.9|12929.9|12928.4|780
1690399200000|2023-07-26 19:20:00|12932.3|12930.8|12937.2|12935.7|12938.4|12936.9|12932.1|12930.6|678
1690399500000|2023-07-26 19:25:00|12937.1|12935.6|12941.5|12940.6|12941.5|12940.6|12936.3|12934.8|386
1690399800000|2023-07-26 19:30:00|12941.7|12940.8|12945.3|12943.8|12945.6|12944.1|12938.1|12936.6|457
1690400100000|2023-07-26 19:35:00|12945.4|12943.9|12947.3|12945.8|12948.8|12947.3|12944.8|12943.3|440
1690400400000|2023-07-26 19:40:00|12947.2|12945.7|12947.3|12945.8|12949.6|12948.1|12945.8|12944.3|361
1690400700000|2023-07-26 19:45:00|12947.7|12946.2|12945.5|12944|12949.6|12948.1|12945.4|12943.9|282
1690401000000|2023-07-26 19:50:00|12945.4|12943.9|12945.4|12943.9|12948|12946.5|12943.2|12941.7|342
1690401300000|2023-07-26 19:55:00|12945.5|12944|12948.9|12947.4|12949.4|12947.9|12944.6|12943.1|231
1690401600000|2023-07-26 20:00:00|12948.7|12947.2|12945.7|12944.2|12948.7|12947.2|12944.5|12943.6|198
1690401900000|2023-07-26 20:05:00|12945.8|12944.3|12944.1|12942.6|12947.2|12945.7|12943|12941.6|115
1690402200000|2023-07-26 20:10:00|12944|12942.5|12944.2|12943.3|12945.1|12943.6|12943.5|12942|87
1690402500000|2023-07-26 20:15:00|12944.3|12943.4|12943.1|12942.2|12944.3|12943.4|12942.8|12941.7|49
1690402800000|2023-07-26 20:20:00|12943|12942.1|12942|12941.1|12943.7|12942.8|12941.8|12940.9|40
1690403100000|2023-07-26 20:25:00|12941.9|12941|12944.2|12942.7|12944.7|12943.8|12941.9|12941|67
1690403400000|2023-07-26 20:30:00|12944.3|12942.8|12944.7|12943.8|12945.4|12943.9|12943.5|12942.6|53
1690403700000|2023-07-26 20:35:00|12944.8|12943.9|12943.3|12942.4|12944.8|12943.9|12942.8|12941.9|52
1690404000000|2023-07-26 20:40:00|12943.4|12942.5|12941.8|12940.3|12943.5|12942.6|12941.6|12940.1|56
1690404300000|2023-07-26 20:45:00|12941.7|12940.2|12942.5|12941|12942.9|12941.4|12940.7|12939.2|102
1690404600000|2023-07-26 20:50:00|12942.4|12940.9|12943.8|12942.3|12944|12942.3|12942.4|12940.9|71
1690404900000|2023-07-26 20:55:00|12944.2|12941.8|12943.9|12938.2|12945.3|12942|12943.6|12938.2|182
1690405200000|2023-07-26 21:00:00|12943.7|12937|12944.1|12932.2|12945.2|12937|12943.7|12932.2|9
1690405500000|2023-07-26 21:05:00|12944.3|12932.4|12945.4|12933.5|12945.6|12933.7|12944.3|12932.4|6
1690405800000|2023-07-26 21:10:00|12945.6|12933.7|12944.7|12935.3|12945.6|12935.3|12944.5|12933.6|4
1690406100000|2023-07-26 21:15:00|12944.8|12935.4|12953.6|12941.7|12953.6|12941.7|12944.7|12933.9|38
1690406400000|2023-07-26 21:20:00|12953.7|12941.8|12946.6|12934.7|12954.8|12942.9|12945.6|12933.7|83
1690406700000|2023-07-26 21:25:00|12946.5|12934.6|12947.2|12935.3|12951.3|12939.4|12946.5|12934.6|37
1690407000000|2023-07-26 21:30:00|12947.3|12935.4|12946.4|12934.5|12947.7|12935.8|12946.4|12934.5|25
1690407300000|2023-07-26 21:35:00|12946.5|12934.6|12953|12941.1|12953.2|12941.3|12946.4|12934.5|46
1690407600000|2023-07-26 21:40:00|12953.2|12941.3|12949.8|12937.9|12955|12943.1|12947.6|12935.7|71
1690407900000|2023-07-26 21:45:00|12948|12936.1|12949.1|12937.2|12949.1|12937.2|12946.6|12934.7|53
1690408200000|2023-07-26 21:50:00|12949.2|12937.3|12950.1|12938.2|12950.2|12938.3|12949.2|12937.3|17
1690408500000|2023-07-26 21:55:00|12951|12939.1|12948.5|12939.8|12954.2|12942.3|12948.5|12937.2|99
1690408800000|2023-07-26 22:00:00|12948.4|12939.7|12941.9|12938.2|12948.4|12940.9|12941.9|12937.7|113
1690409100000|2023-07-26 22:05:00|12941.4|12938.7|12939.8|12938.3|12941.4|12939.3|12939.4|12937.7|38
1690409400000|2023-07-26 22:10:00|12939.7|12938.2|12938.9|12937.4|12940.2|12938.6|12938.3|12936|143
1690409700000|2023-07-26 22:15:00|12938.8|12937.3|12938.1|12936.6|12939.3|12937.5|12938|12936.1|80
1690410000000|2023-07-26 22:20:00|12938.2|12936.7|12939.9|12937.6|12941.4|12939.6|12938.2|12936.7|87
1690410300000|2023-07-26 22:25:00|12940|12937.7|12941.6|12940.1|12942.1|12940.2|12939.1|12937.2|112
1690410600000|2023-07-26 22:30:00|12941.3|12939.8|12941|12939.5|12941.3|12939.8|12939.9|12938.4|53
1690410900000|2023-07-26 22:35:00|12941.2|12939.7|12940.9|12939.4|12941.6|12940.1|12940.7|12939.2|49
1690411200000|2023-07-26 22:40:00|12940.5|12939.6|12941.4|12939.9|12942.4|12940.7|12940.5|12939.3|50
1690411500000|2023-07-26 22:45:00|12941.7|12939.6|12940.4|12938.9|12941.9|12940.2|12940.1|12938.6|57
1690411800000|2023-07-26 22:50:00|12940.3|12938.8|12939.6|12938.1|12940.4|12938.9|12938.8|12937.3|31
1690412100000|2023-07-26 22:55:00|12939.5|12938|12935.9|12934.4|12939.8|12938.3|12935.5|12934|53
1690412400000|2023-07-26 23:00:00|12935.8|12934.3|12933|12931.5|12935.8|12934.3|12932.8|12931.3|79
1690412700000|2023-07-26 23:05:00|12932.9|12931.4|12931.4|12929.9|12933.6|12932.1|12930.9|12929.4|90
1690413000000|2023-07-26 23:10:00|12931.3|12929.8|12931.7|12930.2|12932.2|12930.7|12930.4|12928.9|50
1690413300000|2023-07-26 23:15:00|12931.6|12930.1|12930.8|12929.3|12931.7|12930.5|12930.6|12929.1|59
1690413600000|2023-07-26 23:20:00|12930.9|12929.4|12932.6|12931.1|12932.7|12931.2|12930.7|12929.2|30
1690413900000|2023-07-26 23:25:00|12932.7|12931.2|12932|12930.5|12932.7|12931.5|12932|12930.5|26
1690414200000|2023-07-26 23:30:00|12931.8|12930.9|12929.3|12928.4|12931.8|12930.9|12929.3|12928|38
1690414500000|2023-07-26 23:35:00|12929.5|12928|12926.4|12924.9|12929.6|12928.1|12925.9|12924.4|75
1690414800000|2023-07-26 23:40:00|12926.5|12925|12925.4|12923.9|12928.5|12927|12925|12923.5|78
1690415100000|2023-07-26 23:45:00|12925.5|12924|12926.2|12924.7|12926.7|12925.2|12925.1|12923.6|78
1690415400000|2023-07-26 23:50:00|12926.3|12924.8|12926.3|12924.8|12926.7|12925.2|12926.1|12924.6|106
1690415700000|2023-07-26 23:55:00|12926.4|12924.9|12927.5|12926.6|12927.8|12926.6|12926.4|12924.9|49
1690416000000|2023-07-27 00:00:00|12927.6|12926.7|12934.6|12933.1|12934.8|12933.3|12927.5|12926.1|208
1690416300000|2023-07-27 00:05:00|12934.4|12932.9|12933.7|12932.2|12937|12935.5|12932.8|12931.3|125
1690416600000|2023-07-27 00:10:00|12933.9|12932.4|12934.1|12932.6|12935.8|12934.3|12933.3|12931.8|127
1690416900000|2023-07-27 00:15:00|12934.6|12933.1|12935.1|12933.6|12937.3|12935.8|12933|12931.5|118
1690417200000|2023-07-27 00:20:00|12935|12933.5|12935.1|12933.6|12936.4|12934.9|12933.9|12932.4|123
1690417500000|2023-07-27 00:25:00|12935|12933.5|12936.9|12935.4|12937.1|12935.6|12934.9|12933.4|89
1690417800000|2023-07-27 00:30:00|12936.8|12935.3|12935|12934.1|12937.9|12936.4|12933.5|12932.3|119
1690418100000|2023-07-27 00:35:00|12935.1|12934.2|12936.1|12935.2|12936.5|12935.6|12935.1|12934.2|89
1690418400000|2023-07-27 00:40:00|12936.2|12935.3|12937|12935.5|12938.9|12938|12935.6|12934.7|80
1690418700000|2023-07-27 00:45:00|12937.6|12936.1|12941|12939.5|12941.3|12939.8|12937.6|12936.1|121
1690419000000|2023-07-27 00:50:00|12941.1|12939.6|12938.6|12937.1|12942.2|12940.7|12938.3|12936.8|232
1690419300000|2023-07-27 00:55:00|12938.4|12936.9|12941.7|12940.2|12942.4|12940.9|12935.7|12934.2|188
1690419600000|2023-07-27 01:00:00|12941.5|12940|12946.6|12945.1|12947.9|12946.4|12941.5|12940|199
1690419900000|2023-07-27 01:05:00|12946.7|12945.2|12946.1|12944.6|12946.8|12945.3|12943.6|12942.1|137
1690420200000|2023-07-27 01:10:00|12946.4|12944.9|12947.9|12946.4|12948|12946.6|12945.7|12944.2|134
1690420500000|2023-07-27 01:15:00|12947.8|12946.3|12948.4|12946.9|12950.5|12949|12947.3|12945.8|177
1690420800000|2023-07-27 01:20:00|12948.5|12947|12949.7|12948.2|12950.5|12949|12945.7|12944.2|153
1690421100000|2023-07-27 01:25:00|12949.6|12948.1|12953.9|12952.4|12953.9|12952.4|12948.3|12946.8|121
1690421400000|2023-07-27 01:30:00|12954.1|12952.6|12955.8|12954.3|12957.2|12955.7|12952|12950.5|210
1690421700000|2023-07-27 01:35:00|12955.4|12953.9|12952.1|12950.6|12955.9|12954.4|12952.1|12950.6|147
1690422000000|2023-07-27 01:40:00|12952.2|12950.7|12957.2|12955.7|12959.5|12958|12952.2|12950.7|276
1690422300000|2023-07-27 01:45:00|12957.3|12955.8|12953.8|12952.3|12959.2|12957.7|12951.9|12950.4|203
1690422600000|2023-07-27 01:50:00|12953.9|12952.4|12957.3|12955.8|12958.7|12957.2|12953.4|12951.9|161
1690422900000|2023-07-27 01:55:00|12957.6|12956.1|12958.6|12957.7|12960|12959.1|12957.5|12956|125
1690423200000|2023-07-27 02:00:00|12958.5|12957.6|12965|12963.5|12965.6|12964.1|12958.5|12957.5|279
1690423500000|2023-07-27 02:05:00|12965.1|12963.6|12968.8|12967.3|12969.9|12968.4|12963.9|12962.4|245
1690423800000|2023-07-27 02:10:00|12968.9|12967.4|12974.9|12973.4|12977.8|12976.6|12968.8|12967.3|358
1690424100000|2023-07-27 02:15:00|12975.2|12973.7|12973.7|12972.2|12977|12975.5|12972.1|12970.6|228
1690424400000|2023-07-27 02:20:00|12973.6|12972.1|12969.3|12967.8|12974.5|12973|12969.3|12967.8|222
1690424700000|2023-07-27 02:25:00|12969.6|12968.1|12964.8|12963.3|12969.6|12968.1|12964.5|12963|151
1690425000000|2023-07-27 02:30:00|12964.7|12963.2|12965.4|12963.9|12968|12966.5|12963.7|12962.2|218
1690425300000|2023-07-27 02:35:00|12965.5|12964|12969.5|12968|12970|12968.5|12965.3|12963.8|184
1690425600000|2023-07-27 02:40:00|12969.6|12968.1|12968.9|12967.4|12969.9|12968.4|12967.9|12966.4|122
1690425900000|2023-07-27 02:45:00|12969.2|12967.7|12965.9|12964.4|12970.1|12968.6|12965.9|12964.4|117
1690426200000|2023-07-27 02:50:00|12965.8|12964.3|12964.1|12962.6|12966.6|12965.1|12963.6|12962.1|120
1690426500000|2023-07-27 02:55:00|12963.9|12962.4|12961|12959.5|12964.6|12963.1|12960.5|12959|162
1690426800000|2023-07-27 03:00:00|12960.9|12959.4|12962.7|12961.2|12963.1|12961.6|12959|12957.5|167
1690427100000|2023-07-27 03:05:00|12962.2|12960.7|12963.8|12962.3|12964.7|12963.2|12961.9|12960.4|94
1690427400000|2023-07-27 03:10:00|12963.9|12962.4|12966.8|12965.3|12966.8|12965.3|12963.9|12962.4|109
1690427700000|2023-07-27 03:15:00|12966.9|12965.4|12965|12963.5|12968|12966.5|12964.7|12963.2|98
1690428000000|2023-07-27 03:20:00|12964.8|12963.3|12967.1|12965.6|12967.7|12966.2|12964.8|12963.3|77
1690428300000|2023-07-27 03:25:00|12967|12965.5|12968.9|12967.4|12969.1|12967.6|12966.8|12965.3|91
1690428600000|2023-07-27 03:30:00|12969.1|12967.6|12966|12964.5|12969.1|12967.6|12965.7|12964.2|75
1690428900000|2023-07-27 03:35:00|12965.7|12964.2|12965.8|12964.3|12967.1|12965.6|12964.9|12963.4|101
1690429200000|2023-07-27 03:40:00|12966.2|12964.7|12964.5|12963.6|12967|12965.5|12964.4|12963.5|67
1690429500000|2023-07-27 03:45:00|12964.7|12963.8|12963|12961.5|12964.8|12963.9|12961.9|12960.4|96
1690429800000|2023-07-27 03:50:00|12962.9|12961.4|12965.4|12963.9|12965.5|12964|12962.3|12960.8|118
1690430100000|2023-07-27 03:55:00|12965.3|12963.8|12962.8|12961.3|12966.8|12965.6|12961.2|12959.7|114
1690430400000|2023-07-27 04:00:00|12962.9|12961.4|12962.4|12961.5|12964.8|12963.3|12962.4|12961.1|109
1690430700000|2023-07-27 04:05:00|12962.5|12961.6|12964.4|12963.5|12964.4|12963.5|12962.2|12961.3|66
1690431000000|2023-07-27 04:10:00|12964.3|12963.4|12965.8|12964.9|12965.9|12964.9|12964.3|12963.3|76
1690431300000|2023-07-27 04:15:00|12965.9|12965|12966.6|12965.1|12967.6|12966.1|12964.8|12963.3|139
1690431600000|2023-07-27 04:20:00|12966|12964.5|12968.4|12967.5|12969.2|12967.9|12966|12964.5|107
1690431900000|2023-07-27 04:25:00|12968.1|12967.2|12970|12968.5|12972|12970.5|12967.4|12966.5|109
1690432200000|2023-07-27 04:30:00|12970.1|12968.6|12971.2|12969.7|12971.9|12970.4|12970|12968.5|170
1690432500000|2023-07-27 04:35:00|12971.3|12969.8|12969.5|12968|12971.3|12969.8|12968.8|12967.3|147
1690432800000|2023-07-27 04:40:00|12969.6|12968.1|12968.1|12966.6|12969.6|12968.1|12967.6|12966.1|115
1690433100000|2023-07-27 04:45:00|12968|12966.5|12966.9|12965.4|12968.9|12967.4|12966.6|12965.1|153
1690433400000|2023-07-27 04:50:00|12967|12965.5|12968.2|12966.7|12969.3|12967.8|12966.4|12964.9|157
1690433700000|2023-07-27 04:55:00|12968.7|12967.2|12963.3|12961.8|12968.7|12967.2|12963|12961.5|168
1690434000000|2023-07-27 05:00:00|12963.2|12961.7|12949.3|12948.4|12964.2|12962.7|12949.2|12948.3|319
1690434300000|2023-07-27 05:05:00|12949.4|12948.5|12953.1|12952.2|12954.4|12953.5|12949.4|12948.5|115
1690434600000|2023-07-27 05:10:00|12953.2|12952.3|12954.8|12953.3|12955.1|12953.6|12951.1|12949.6|122
1690434900000|2023-07-27 05:15:00|12954.9|12953.4|12953.7|12952.2|12955|12953.5|12952.4|12950.9|119
1690435200000|2023-07-27 05:20:00|12953.4|12952.5|12950.7|12949.2|12954.7|12953.2|12950.6|12949.1|124
1690435500000|2023-07-27 05:25:00|12950.5|12949|12947.6|12946.1|12950.8|12949.3|12947.6|12946.1|205
1690435800000|2023-07-27 05:30:00|12947.5|12946|12946.6|12945.1|12947.8|12946.3|12945.2|12943.7|161
1690436100000|2023-07-27 05:35:00|12946.7|12945.2|12951.3|12949.8|12952.7|12951.2|12945.5|12944|154
1690436400000|2023-07-27 05:40:00|12951.4|12949.9|12954.3|12953.4|12954.6|12953.7|12951.3|12949.8|147
1690436700000|2023-07-27 05:45:00|12954.2|12953.3|12956.6|12955.1|12958.4|12957.5|12953.4|12952.5|113
1690437000000|2023-07-27 05:50:00|12956.7|12955.2|12951.8|12950.3|12956.7|12955.2|12950.4|12948.9|149
1690437300000|2023-07-27 05:55:00|12952.2|12950.7|12947.1|12945.6|12952.3|12950.8|12945.4|12943.9|279
1690437600000|2023-07-27 06:00:00|12947|12945.5|12950.7|12949.2|12951.1|12949.6|12946.6|12945.4|330
1690437900000|2023-07-27 06:05:00|12950.8|12949.3|12953.8|12952.3|12955|12953.5|12950.8|12949.3|306
1690438200000|2023-07-27 06:10:00|12953.9|12952.4|12954.7|12953.2|12956.1|12955.2|12952.6|12951.7|207
1690438500000|2023-07-27 06:15:00|12954.3|12952.8|12959.2|12957.7|12959.3|12958.1|12953.5|12952|176
1690438800000|2023-07-27 06:20:00|12959.1|12957.6|12953.2|12952.3|12959.1|12957.6|12951.6|12950.1|223
1690439100000|2023-07-27 06:25:00|12954|12953.1|12957.2|12956.3|12957.3|12956.4|12951.5|12950|225
1690439400000|2023-07-27 06:30:00|12956.6|12955.7|12947|12945.5|12957.5|12956.6|12943.9|12942.4|333
1690439700000|2023-07-27 06:35:00|12947.3|12945.8|12948.1|12946.6|12950.5|12949.5|12946.9|12945.4|329
1690440000000|2023-07-27 06:40:00|12948|12946.5|12950|12949.1|12952.5|12951.6|12946.4|12944.9|291
1690440300000|2023-07-27 06:45:00|12950.1|12949.2|12947.2|12946.3|12952.4|12951|12943.7|12942.7|341
1690440600000|2023-07-27 06:50:00|12947.1|12946.2|12944.3|12942.8|12948.3|12947.4|12939.8|12938.8|346
1690440900000|2023-07-27 06:55:00|12944.4|12942.9|12955.3|12954.4|12956|12955.1|12944.1|12942.6|359
1690441200000|2023-07-27 07:00:00|12955.6|12954.7|12963.7|12962.2|12963.7|12962.2|12954.8|12953.9|557
1690441500000|2023-07-27 07:05:00|12963.8|12962.3|12965.8|12964.9|12967.5|12966.1|12960.2|12958.7|419
1690441800000|2023-07-27 07:10:00|12965.9|12964.4|12968.5|12967|12969|12967.5|12960.2|12958.7|407
1690442100000|2023-07-27 07:15:00|12968.3|12966.8|12967|12965.5|12970.4|12968.9|12966.2|12964.7|362
1690442400000|2023-07-27 07:20:00|12966.9|12965.4|12969.1|12968.2|12971.3|12969.8|12966.7|12965.2|297
1690442700000|2023-07-27 07:25:00|12968.9|12968|12968.4|12966.9|12969|12968.1|12961.1|12959.6|395
1690443000000|2023-07-27 07:30:00|12968.5|12967|12970|12968.5|12975.1|12973.6|12967.3|12965.8|464
1690443300000|2023-07-27 07:35:00|12969.9|12968.4|12974|12972.5|12975.4|12974.4|12968.2|12966.7|291
1690443600000|2023-07-27 07:40:00|12974.1|12972.6|12979.6|12978.7|12980.5|12979|12973.9|12972.4|311
1690443900000|2023-07-27 07:45:00|12979.7|12978.8|12979.8|12978.3|12979.9|12978.8|12974.9|12973.4|311
1690444200000|2023-07-27 07:50:00|12979.5|12978.9|12983.5|12982.6|12984.9|12983.4|12976.8|12975.3|311
1690444500000|2023-07-27 07:55:00|12983.4|12982.5|12983.8|12982.9|12985.7|12984.8|12979.7|12978.2|398
1690444800000|2023-07-27 08:00:00|12983.9|12983|12985|12983.5|12991.3|12989.8|12980.7|12979.2|482
1690445100000|2023-07-27 08:05:00|12984.9|12983.4|12979.6|12978.1|12985.6|12984.7|12979.3|12977.8|338
1690445400000|2023-07-27 08:10:00|12979.5|12978|12984.6|12983.1|12988.1|12986.6|12978.5|12977|294
1690445700000|2023-07-27 08:15:00|12984.5|12983|12983.6|12982.1|12985.7|12984.8|12981.8|12980.3|257
1690446000000|2023-07-27 08:20:00|12983.7|12982.2|12979.8|12978.3|12983.9|12982.4|12977.9|12976.4|373
1690446300000|2023-07-27 08:25:00|12979.7|12978.2|12983.5|12982.6|12983.7|12982.8|12977.3|12975.8|331
1690446600000|2023-07-27 08:30:00|12983.4|12982.5|12990.9|12990|12991.5|12990.6|12981.5|12980.6|241
1690446900000|2023-07-27 08:35:00|12990.8|12989.9|12989|12987.5|12991.5|12990.6|12988.2|12986.7|214
1690447200000|2023-07-27 08:40:00|12989.1|12987.6|12996.4|12994.9|12996.7|12995.2|12987.7|12986.2|277
1690447500000|2023-07-27 08:45:00|12996.2|12994.7|12994.6|12993.7|12996.2|12995.1|12993.5|12992.3|244
1690447800000|2023-07-27 08:50:00|12994.7|12993.8|12991.6|12990.7|12995.2|12994.3|12990.4|12989.5|138
1690448100000|2023-07-27 08:55:00|12991.7|12990.8|12992.6|12991.7|12993.4|12992.5|12990.9|12989.5|173
1690448400000|2023-07-27 09:00:00|12992.7|12991.8|12995.2|12993.7|12995.9|12994.6|12992|12991.1|231
1690448700000|2023-07-27 09:05:00|12995.3|12993.8|12990.9|12990|12996|12994.7|12989|12987.6|204
1690449000000|2023-07-27 09:10:00|12990.7|12989.8|12994.3|12993.4|12995|12993.9|12989.8|12988.9|194
1690449300000|2023-07-27 09:15:00|12994|12993.1|12993|12991.5|12994.6|12993.7|12991.6|12990.2|201
1690449600000|2023-07-27 09:20:00|12993.1|12991.6|12983.7|12982.8|12993.5|12992.1|12982.7|12981.2|272
1690449900000|2023-07-27 09:25:00|12983.8|12982.9|12980.7|12979.8|12985.9|12985|12980.7|12979.8|252
1690450200000|2023-07-27 09:30:00|12980.8|12979.3|12975.2|12973.7|12981.1|12979.7|12973.9|12972.4|228
1690450500000|2023-07-27 09:35:00|12976|12974.5|12970.8|12969.3|12977.4|12975.9|12970.7|12969.2|202
1690450800000|2023-07-27 09:40:00|12970.9|12969.4|12964.7|12963.8|12971.9|12970.4|12964.1|12962.6|181
1690451100000|2023-07-27 09:45:00|12964.6|12963.7|12962|12960.5|12965.3|12964.4|12960.8|12959.4|181
1690451400000|2023-07-27 09:50:00|12961.9|12960.4|12972.5|12971.6|12972.5|12971.6|12961.5|12960.2|196
1690451700000|2023-07-27 09:55:00|12972.6|12971.7|12979|12977.5|12979.4|12977.9|12972|12971.1|235
1690452000000|2023-07-27 10:00:00|12979.1|12977.6|12971.8|12970.3|12981.5|12980.1|12968.9|12967.4|348
1690452300000|2023-07-27 10:05:00|12972.1|12970.6|12970.6|12969.1|12974.8|12973.9|12969.5|12968|200
1690452600000|2023-07-27 10:10:00|12970.1|12968.6|12968.9|12968|12973.4|12972.5|12968.7|12967.8|170
1690452900000|2023-07-27 10:15:00|12968.8|12967.9|12972.1|12971.2|12973.2|12972.3|12967.7|12966.2|175
1690453200000|2023-07-27 10:20:00|12972.2|12971.3|12968.7|12967.8|12974|12973.1|12966.9|12966|169
1690453500000|2023-07-27 10:25:00|12968.6|12967.7|12963.8|12962.9|12968.7|12967.8|12961.7|12960.7|192
1690453800000|2023-07-27 10:30:00|12963.9|12963|12967.8|12966.3|12967.9|12966.4|12962.2|12961.3|179
1690454100000|2023-07-27 10:35:00|12967.9|12966.4|12968.6|12967.1|12971|12969.5|12965.9|12964.4|188
1690454400000|2023-07-27 10:40:00|12968.7|12967.2|12967.5|12966.6|12968.8|12967.9|12966.7|12965.2|165
1690454700000|2023-07-27 10:45:00|12967.6|12966.7|12967.7|12966.8|12969.8|12968.9|12965.9|12964.8|184
1690455000000|2023-07-27 10:50:00|12967.5|12966.6|12962.7|12961.8|12968.8|12967.9|12962.2|12961.3|235
1690455300000|2023-07-27 10:55:00|12962.8|12961.9|12958.8|12957.3|12962.9|12962|12956.4|12954.9|259
1690455600000|2023-07-27 11:00:00|12958.9|12957.4|12953.7|12952.8|12959.1|12957.9|12949.6|12948.1|324
1690455900000|2023-07-27 11:05:00|12953.6|12952.7|12956.6|12955.7|12958|12956.7|12952.6|12951.1|164
1690456200000|2023-07-27 11:10:00|12956.4|12955.5|12959.4|12958.5|12960.4|12959.5|12956.3|12955.4|195
1690456500000|2023-07-27 11:15:00|12959.2|12958.3|12958.2|12957.3|12960.9|12960|12956.8|12955.9|173
1690456800000|2023-07-27 11:20:00|12958.3|12957.4|12961.9|12960.4|12962.2|12960.7|12957.1|12956.2|144
1690457100000|2023-07-27 11:25:00|12962|12960.5|12962.2|12960.7|12962.6|12961.1|12959.5|12958.5|189
1690457400000|2023-07-27 11:30:00|12962.1|12960.6|12960.4|12959.5|12962.1|12960.7|12959.6|12958.4|164
1690457700000|2023-07-27 11:35:00|12960.2|12959.3|12964.2|12962.7|12964.5|12963|12957.9|12957|236
1690458000000|2023-07-27 11:40:00|12964.1|12962.6|12964.7|12963.2|12964.7|12963.2|12961.3|12959.8|191
1690458300000|2023-07-27 11:45:00|12964.6|12963.1|12960.3|12959.4|12967.1|12965.6|12960.3|12959.4|231
1690458600000|2023-07-27 11:50:00|12960.4|12959.5|12960.4|12958.9|12966.1|12964.6|12959.7|12958.2|235
1690458900000|2023-07-27 11:55:00|12960.5|12959|12965.1|12964.2|12965.1|12964.2|12959.6|12958.1|273
1690459200000|2023-07-27 12:00:00|12965|12964.1|12957.2|12955.7|12965.3|12964.4|12954.7|12953.2|404
1690459500000|2023-07-27 12:05:00|12957.4|12955.9|12954|12952.5|12959.3|12958.4|12952.5|12951|402
1690459800000|2023-07-27 12:10:00|12954.1|12952.6|12959.3|12956.2|12959.3|12957.7|12951.1|12950|342
1690460100000|2023-07-27 12:15:00|12959.2|12957|12949.9|12948.4|12962.4|12958.7|12946.1|12944.6|945
1690460400000|2023-07-27 12:20:00|12950.9|12949.4|12944.7|12943.2|12952.7|12951.2|12943.6|12942.1|721
1690460700000|2023-07-27 12:25:00|12944.4|12942.9|12939.4|12933.1|12944.7|12943.2|12934.4|12932.5|593
1690461000000|2023-07-27 12:30:00|12941.2|12931.8|12917.6|12916.1|12944.1|12934.6|12900.2|12898.7|1605
1690461300000|2023-07-27 12:35:00|12917.5|12916|12925.2|12923.7|12928|12926.5|12911.9|12910.4|1054
1690461600000|2023-07-27 12:40:00|12925.1|12923.6|12916.6|12915.1|12926.2|12924.7|12913|12911.5|1000
1690461900000|2023-07-27 12:45:00|12916.2|12914.7|12905.5|12904|12919.5|12918|12904.9|12903.4|1075
1690462200000|2023-07-27 12:50:00|12905.2|12903.7|12888.7|12887.2|12905.2|12903.7|12882.8|12881.3|1146
1690462500000|2023-07-27 12:55:00|12888.6|12887.1|12896.7|12895.2|12901.2|12899.7|12888.2|12886.7|982
1690462800000|2023-07-27 13:00:00|12896.4|12894.9|12886.3|12884.8|12903.9|12902.4|12886.3|12884.8|1225
1690463100000|2023-07-27 13:05:00|12886.4|12884.9|12884.4|12882.9|12891.1|12889.6|12881.3|12879.8|981
1690463400000|2023-07-27 13:10:00|12884|12882.5|12883.4|12881.9|12886.9|12885.4|12880.1|12878.6|758
1690463700000|2023-07-27 13:15:00|12883.3|12881.8|12884|12882.5|12886.6|12885.1|12871|12869.5|861
1690464000000|2023-07-27 13:20:00|12883.9|12882.4|12879.3|12877.8|12884.7|12883.2|12878.4|12876.9|628
1690464300000|2023-07-27 13:25:00|12879.5|12878|12875.1|12873.6|12881.5|12880.6|12869.3|12867.8|571
1690464600000|2023-07-27 13:30:00|12875.2|12873.7|12860.4|12858.9|12875.2|12873.7|12853.1|12851.6|1020
1690464900000|2023-07-27 13:35:00|12860.7|12859.2|12859.5|12858|12861.2|12859.7|12851.7|12850.2|940
1690465200000|2023-07-27 13:40:00|12859|12857.5|12852.1|12850.6|12859|12857.5|12845.3|12843.8|912
1690465500000|2023-07-27 13:45:00|12851.7|12850.2|12851.2|12850.3|12857.4|12855.9|12844.2|12842.7|849
1690465800000|2023-07-27 13:50:00|12851.3|12850.4|12852.3|12851.4|12860.2|12859.3|12851.1|12850.2|734
1690466100000|2023-07-27 13:55:00|12852.4|12851.5|12855.1|12853.6|12855.6|12854.1|12844.9|12843.4|581
1690466400000|2023-07-27 14:00:00|12855.2|12853.7|12838.1|12837.2|12855.4|12853.9|12838|12837.1|989
1690466700000|2023-07-27 14:05:00|12837.5|12836.6|12844|12842.5|12846.7|12845.2|12834.9|12834|830
1690467000000|2023-07-27 14:10:00|12844.1|12842.6|12843.2|12842.3|12844.8|12843.9|12836.7|12835.2|678
1690467300000|2023-07-27 14:15:00|12843.1|12842.2|12838.1|12836.6|12846.5|12845|12834|12832.5|647
1690467600000|2023-07-27 14:20:00|12837.7|12836.2|12845|12844.1|12845.3|12844.4|12837.1|12835.6|555
1690467900000|2023-07-27 14:25:00|12845.1|12844.2|12833.9|12833|12845.1|12844.2|12832|12830.5|648
1690468200000|2023-07-27 14:30:00|12834.3|12833.4|12836.5|12835.6|12836.8|12835.9|12827.9|12827|631
1690468500000|2023-07-27 14:35:00|12836.6|12835.7|12835.8|12834.3|12837.5|12836.6|12831.2|12830.3|546
1690468800000|2023-07-27 14:40:00|12835.5|12834|12831.4|12830.5|12839.3|12838.1|12830.5|12829.6|575
1690469100000|2023-07-27 14:45:00|12831.1|12830.2|12827.8|12826.9|12834.8|12833.9|12826.3|12825.4|566
1690469400000|2023-07-27 14:50:00|12827.9|12827|12843.5|12842.6|12843.5|12842.6|12827|12826.1|521
1690469700000|2023-07-27 14:55:00|12843.9|12843|12849.4|12847.9|12849.5|12848.5|12842.4|12841.3|769
1690470000000|2023-07-27 15:00:00|12849.2|12848.5|12864.6|12863.1|12864.7|12863.5|12848.2|12846.7|647
1690470300000|2023-07-27 15:05:00|12864.3|12863.4|12853.7|12852.8|12866.9|12866|12853.7|12852.8|414
1690470600000|2023-07-27 15:10:00|12853.8|12852.9|12855.6|12854.7|12856.2|12855.3|12848.9|12847.8|360
1690470900000|2023-07-27 15:15:00|12855.7|12854.8|12857.1|12856.2|12859|12858.1|12852.3|12851.4|402
1690471200000|2023-07-27 15:20:00|12857.4|12856.5|12856.1|12855.2|12860.9|12860|12854.4|12852.9|345
1690471500000|2023-07-27 15:25:00|12856.3|12855.4|12862.3|12860.8|12862.3|12861|12856.3|12855.4|361
1690471800000|2023-07-27 15:30:00|12862|12861.1|12864.1|12863.2|12868.1|12867.2|12861.8|12860.5|258
1690472100000|2023-07-27 15:35:00|12864.2|12863.3|12866.7|12865.8|12867.6|12866.2|12861|12859.9|301
1690472400000|2023-07-27 15:40:00|12866.9|12866|12864|12862.5|12869.4|12868.5|12862.9|12861.4|286
1690472700000|2023-07-27 15:45:00|12864.1|12862.6|12870.7|12869.8|12870.7|12869.8|12864.1|12862.6|248
1690473000000|2023-07-27 15:50:00|12870.8|12869.9|12868.1|12867.2|12872|12871.1|12868|12867.1|166
1690473300000|2023-07-27 15:55:00|12868|12867.1|12867.9|12867|12871.9|12871|12867.3|12866.4|191
1690473600000|2023-07-27 16:00:00|12868|12867.1|12866.6|12865.1|12873.1|12872.2|12866.5|12865|286
1690473900000|2023-07-27 16:05:00|12866.5|12865.6|12857.5|12856.6|12867.9|12867|12857.4|12856.2|298
1690474200000|2023-07-27 16:10:00|12857.6|12856.7|12848.7|12847.2|12859.1|12857.7|12848.4|12847.1|253
1690474500000|2023-07-27 16:15:00|12849.3|12847.8|12839.6|12838.1|12850.9|12849.4|12835.3|12834.4|362
1690474800000|2023-07-27 16:20:00|12839.9|12838.4|12840.7|12839.8|12843.2|12842.3|12838.9|12837.7|205
1690475100000|2023-07-27 16:25:00|12840.6|12839.7|12844.2|12842.7|12845.9|12844.4|12839.9|12839|188
1690475400000|2023-07-27 16:30:00|12844.3|12842.8|12844|12842.5|12846.2|12844.7|12844|12842.5|174
1690475700000|2023-07-27 16:35:00|12844.1|12842.6|12843.5|12842|12844.9|12843.6|12841.4|12840.5|162
1690476000000|2023-07-27 16:40:00|12843.6|12842.1|12844.5|12843.6|12844.5|12843.6|12842.7|12841.3|150
1690476300000|2023-07-27 16:45:00|12844.6|12843.7|12842.3|12840.8|12845|12843.7|12842.3|12840.8|113
1690476600000|2023-07-27 16:50:00|12842.4|12840.9|12840.2|12839.3|12842.6|12841.1|12837.9|12836.4|207
1690476900000|2023-07-27 16:55:00|12840.3|12839.4|12841.6|12840.7|12841.9|12841|12839.4|12838.3|188
1690477200000|2023-07-27 17:00:00|12842.1|12841.2|12847.5|12846|12852.2|12850.7|12838.9|12838|582
1690477500000|2023-07-27 17:05:00|12847.4|12845.9|12841.8|12840.3|12850.1|12848.6|12838.3|12836.8|1271
1690477800000|2023-07-27 17:10:00|12841.5|12840|12848.3|12846.8|12853.4|12851.9|12838.2|12836.7|964
1690478100000|2023-07-27 17:15:00|12848.4|12846.9|12843.5|12842|12848.5|12847|12840.2|12838.7|567
1690478400000|2023-07-27 17:20:00|12843.4|12841.9|12842.2|12840.7|12847.2|12845.7|12842.2|12840.7|482
1690478700000|2023-07-27 17:25:00|12841.9|12840.4|12838.2|12836.7|12844.4|12843.5|12837.2|12835.7|382
1690479000000|2023-07-27 17:30:00|12838.1|12836.6|12834.2|12832.7|12838.5|12837|12833.7|12832.2|344
1690479300000|2023-07-27 17:35:00|12834.1|12832.6|12834.2|12832.7|12836.3|12835.2|12830.8|12829.3|395
1690479600000|2023-07-27 17:40:00|12834.1|12832.6|12833.2|12831.7|12835.9|12834.4|12830.9|12829.4|354
1690479900000|2023-07-27 17:45:00|12833.3|12831.8|12831.8|12830.3|12834.3|12832.8|12830.2|12828.7|337
1690480200000|2023-07-27 17:50:00|12831.9|12830.4|12837|12835.5|12837.1|12835.7|12831.8|12830.3|236
1690480500000|2023-07-27 17:55:00|12836.3|12834.8|12837.2|12835.7|12839.3|12837.9|12835.9|12834.4|271
1690480800000|2023-07-27 18:00:00|12837.1|12835.6|12837.1|12836.2|12838.1|12837.2|12835.1|12833.7|181
1690481100000|2023-07-27 18:05:00|12837|12836.1|12829.5|12828|12837.9|12837|12829.3|12827.8|257
1690481400000|2023-07-27 18:10:00|12829.2|12827.7|12823.7|12822.2|12829.4|12827.9|12823.7|12822.2|212
1690481700000|2023-07-27 18:15:00|12823.4|12821.9|12823.8|12822.3|12824.8|12823.3|12822.5|12821.2|215
1690482000000|2023-07-27 18:20:00|12823.9|12822.4|12821.8|12820.3|12824.9|12823.7|12821.8|12820.3|209
1690482300000|2023-07-27 18:25:00|12821.7|12820.2|12817.8|12816.3|12822.1|12820.6|12817.3|12815.8|355
1690482600000|2023-07-27 18:30:00|12817.5|12816|12813.2|12811.7|12818.7|12817.8|12810.6|12809.1|302
1690482900000|2023-07-27 18:35:00|12813.1|12811.6|12811.1|12809.6|12816|12814.5|12809.8|12808.6|271
1690483200000|2023-07-27 18:40:00|12810.8|12809.3|12811.2|12810.3|12812|12810.9|12807.6|12806.5|232
1690483500000|2023-07-27 18:45:00|12811.1|12810.2|12807.1|12806.2|12815|12814.1|12807.1|12806.2|142
1690483800000|2023-07-27 18:50:00|12807.5|12806.6|12804.9|12803.4|12807.6|12806.7|12801.1|12800.1|248
1690484100000|2023-07-27 18:55:00|12804.4|12802.9|12801.9|12801|12804.4|12803|12800.3|12798.8|184
1690484400000|2023-07-27 19:00:00|12801.8|12800.9|12797.8|12796.9|12802.6|12801.7|12796.3|12794.8|279
1690484700000|2023-07-27 19:05:00|12798|12797.1|12799.4|12797.9|12799.5|12798|12793.9|12793|219
1690485000000|2023-07-27 19:10:00|12799.3|12797.8|12797.6|12796.7|12800.2|12798.9|12795.9|12795|190
1690485300000|2023-07-27 19:15:00|12797.5|12796.6|12796.4|12795.5|12799|12798.1|12794.6|12793.1|227
1690485600000|2023-07-27 19:20:00|12796.3|12795.4|12795.5|12794.6|12797.7|12796.8|12792.9|12792|243
1690485900000|2023-07-27 19:25:00|12795.6|12794.7|12792.2|12790.7|12796|12795.1|12791.9|12790.7|210
1690486200000|2023-07-27 19:30:00|12792.4|12790.9|12790.8|12789.9|12792.4|12791.4|12787.9|12786.4|218
1690486500000|2023-07-27 19:35:00|12790.9|12790|12791.1|12789.6|12791.5|12790.3|12788.8|12787.5|202
1690486800000|2023-07-27 19:40:00|12791|12789.5|12786.6|12785.7|12791.3|12789.8|12786.5|12785.4|305
1690487100000|2023-07-27 19:45:00|12786.5|12785.6|12783.9|12782.4|12786.9|12785.8|12782.8|12781.3|218
1690487400000|2023-07-27 19:50:00|12784|12782.5|12783.8|12782.9|12786.2|12784.9|12783.8|12782.3|166
1690487700000|2023-07-27 19:55:00|12783.6|12782.7|12784.4|12783.5|12785.8|12784.9|12783.3|12782.4|125
1690488000000|2023-07-27 20:00:00|12784.1|12783.2|12788.4|12786.9|12789.6|12788.1|12783.5|12782.3|212
1690488300000|2023-07-27 20:05:00|12788.6|12787.1|12789.3|12788.4|12790.2|12789.3|12788.4|12786.9|46
1690488600000|2023-07-27 20:10:00|12789.2|12788.3|12789.5|12788|12790.4|12789.1|12788.1|12786.6|101
1690488900000|2023-07-27 20:15:00|12789.6|12788.1|12791.1|12790.2|12792|12790.7|12789.6|12788.1|111
1690489200000|2023-07-27 20:20:00|12791.5|12790.6|12792.2|12791.3|12794.1|12792.6|12791.3|12790.3|125
1690489500000|2023-07-27 20:25:00|12792.3|12791.4|12794.1|12793.2|12794.1|12793.2|12792|12790.9|74
1690489800000|2023-07-27 20:30:00|12794.3|12793.4|12794.2|12793.3|12794.3|12793.4|12793.4|12792.5|54
1690490100000|2023-07-27 20:35:00|12794.3|12793.4|12795.2|12793.7|12795.2|12793.8|12793.7|12792.8|58
1690490400000|2023-07-27 20:40:00|12795.3|12793.8|12796.3|12794.8|12796.3|12795.1|12795.1|12793.8|52
1690490700000|2023-07-27 20:45:00|12796.4|12794.9|12796.4|12794.9|12796.7|12795.6|12796|12794.8|42
1690491000000|2023-07-27 20:50:00|12796.5|12795|12795.3|12793.8|12796.6|12795.1|12794.5|12793|104
1690491300000|2023-07-27 20:55:00|12796.5|12792.8|12799.1|12792.2|12799.1|12793.1|12795|12791.3|284
1690491600000|2023-07-27 21:00:00|12799.5|12787.6|12799.2|12787.3|12799.5|12787.6|12797.8|12785.9|8
1690491900000|2023-07-27 21:05:00|12799.7|12787.8|12802|12790.1|12802.1|12790.2|12799.7|12787.8|12
1690492200000|2023-07-27 21:10:00|12802.9|12791|12805.2|12793.3|12805.4|12793.5|12802.6|12790.7|19
1690492500000|2023-07-27 21:15:00|12805.1|12793.2|12800.7|12788.8|12806.7|12794.8|12800.7|12788.8|94
1690492800000|2023-07-27 21:20:00|12800.6|12788.7|12800.6|12788.7|12807.4|12795.5|12800.4|12788.5|78
1690493100000|2023-07-27 21:25:00|12800.7|12788.8|12801.3|12789.4|12801.5|12789.6|12800.6|12788.7|15
1690493400000|2023-07-27 21:30:00|12801.2|12789.3|12803.8|12791.9|12805|12793.1|12801|12789.1|111
1690493700000|2023-07-27 21:35:00|12804|12792.1|12803.5|12791.6|12804.1|12792.2|12803.2|12791.3|19
1690494000000|2023-07-27 21:40:00|12803.6|12791.7|12802.5|12790.6|12805.9|12794|12802.1|12790.2|76
1690494300000|2023-07-27 21:45:00|12803|12791.1|12804.5|12792.6|12804.6|12792.7|12800.2|12788.3|61
1690494600000|2023-07-27 21:50:00|12804.6|12792.7|12805|12793.1|12805.1|12793.2|12804.1|12792.2|23
1690494900000|2023-07-27 21:55:00|12804.8|12792.9|12804.9|12793|12805.5|12793.6|12803.9|12792.5|47
1690495200000|2023-07-27 22:00:00|12805.5|12793.6|12803.4|12796.8|12805.9|12798.1|12802|12792.6|167
1690495500000|2023-07-27 22:05:00|12802.9|12797.2|12800.4|12796.2|12802.9|12799|12800.3|12795.8|121
1690495800000|2023-07-27 22:10:00|12800.5|12796.1|12801.3|12797.3|12802.6|12797.5|12800.3|12796|148
1690496100000|2023-07-27 22:15:00|12801|12797|12797.6|12795.2|12801|12797.9|12797|12794.5|228
1690496400000|2023-07-27 22:20:00|12797.3|12795|12797.1|12795.6|12798.3|12795.9|12796.2|12794.4|111
1690496700000|2023-07-27 22:25:00|12797.2|12795.7|12798.7|12796.4|12799.4|12797.5|12796.9|12795.3|111
1690497000000|2023-07-27 22:30:00|12799.5|12797.3|12799.1|12798.2|12800|12798.5|12798.8|12797.2|81
1690497300000|2023-07-27 22:35:00|12799.4|12797.9|12797.2|12795.7|12799.4|12798.2|12796.8|12795.5|34
1690497600000|2023-07-27 22:40:00|12797.1|12795.6|12797.7|12796.2|12798.6|12797.2|12796.6|12795.1|40
1690497900000|2023-07-27 22:45:00|12797.8|12796.3|12799.5|12798|12799.8|12798.3|12797.7|12796.2|25
1690498200000|2023-07-27 22:50:00|12799.6|12798.1|12798.7|12797.2|12799.6|12798.2|12798.7|12797.2|32
1690498500000|2023-07-27 22:55:00|12798.3|12797.4|12799.2|12798.3|12799.4|12798.3|12798.3|12797.4|18
1690498800000|2023-07-27 23:00:00|12799.5|12798|12796.7|12795.2|12799.6|12798.3|12796.2|12795.1|47
1690499100000|2023-07-27 23:05:00|12796.4|12795.5|12795.5|12794|12798.3|12796.8|12795.5|12794|43
1690499400000|2023-07-27 23:10:00|12795.4|12793.9|12792.3|12790.8|12795.4|12793.9|12792.3|12790.8|50
1690499700000|2023-07-27 23:15:00|12792.4|12790.9|12794.7|12793.2|12794.7|12793.2|12791.2|12789.7|54
1690500000000|2023-07-27 23:20:00|12794.6|12793.1|12794.3|12793.4|12794.7|12793.4|12793.9|12792.6|34
1690500300000|2023-07-27 23:25:00|12795.3|12793.8|12795.7|12794.8|12796.5|12795|12794.9|12793.4|42
1690500600000|2023-07-27 23:30:00|12795.8|12794.9|12797.2|12795.7|12797.7|12796.2|12795.5|12794|101
1690500900000|2023-07-27 23:35:00|12797.1|12795.6|12796.5|12795|12797.5|12796|12796.2|12795|51
1690501200000|2023-07-27 23:40:00|12796.4|12794.9|12795.5|12794|12796.9|12795.4|12795.4|12793.9|76
1690501500000|2023-07-27 23:45:00|12795.6|12794.1|12797.7|12796.2|12798.6|12797.1|12795.5|12794|169
1690501800000|2023-07-27 23:50:00|12797.6|12796.1|12795.5|12794|12797.7|12796.2|12794.5|12793|94
1690502100000|2023-07-27 23:55:00|12795.2|12794.3|12794.1|12792.6|12796.1|12794.6|12793.9|12792.4|97
1690502400000|2023-07-28 00:00:00|12794|12792.5|12791.4|12789.9|12795.8|12794.3|12790.6|12789.1|238
1690502700000|2023-07-28 00:05:00|12791.6|12790.1|12798.6|12797.1|12798.7|12797.2|12791.6|12790.1|173
1690503000000|2023-07-28 00:10:00|12798.7|12797.2|12797.4|12795.9|12798.8|12797.3|12795.6|12794.1|111
1690503300000|2023-07-28 00:15:00|12797.5|12796|12797.6|12796.1|12799.6|12798.1|12797.1|12795.6|109
1690503600000|2023-07-28 00:20:00|12797.1|12795.6|12793.7|12792.8|12797.3|12795.8|12793.2|12792.3|78
1690503900000|2023-07-28 00:25:00|12793.8|12792.9|12795.3|12793.8|12796.7|12795.2|12793.8|12792.3|107
1690504200000|2023-07-28 00:30:00|12795.2|12793.7|12793.3|12792.4|12795.7|12794.2|12793|12791.5|131
1690504500000|2023-07-28 00:35:00|12793.2|12792.3|12791.7|12790.8|12794.1|12793.2|12790.5|12789|115
1690504800000|2023-07-28 00:40:00|12791.6|12790.7|12789.2|12787.7|12792.2|12791.3|12788.8|12787.3|96
1690505100000|2023-07-28 00:45:00|12789.3|12787.8|12788.3|12787.4|12789.6|12788.1|12788.2|12786.8|99
1690505400000|2023-07-28 00:50:00|12788.4|12787.5|12792.3|12790.8|12792.3|12790.8|12788.2|12787.2|165
1690505700000|2023-07-28 00:55:00|12792.5|12791|12791.6|12790.1|12794.2|12792.7|12790.2|12788.7|146
1690506000000|2023-07-28 01:00:00|12791.7|12790.2|12797.5|12796|12798.8|12797.3|12791.5|12790|219
1690506300000|2023-07-28 01:05:00|12797.4|12795.9|12796.5|12795|12798|12796.5|12795.4|12793.9|187
1690506600000|2023-07-28 01:10:00|12796.4|12794.9|12790.8|12789.3|12796.6|12795.1|12790.2|12788.7|153
1690506900000|2023-07-28 01:15:00|12790.9|12789.4|12791.5|12790|12795.1|12793.6|12790.6|12789.1|219
1690507200000|2023-07-28 01:20:00|12791.7|12790.2|12791.4|12789.9|12793.6|12792.1|12790.3|12788.8|199
1690507500000|2023-07-28 01:25:00|12791.6|12790.1|12793.5|12792|12794.7|12793.2|12791.4|12789.9|134
1690507800000|2023-07-28 01:30:00|12793|12791.5|12796.8|12795.3|12797.4|12795.9|12790|12788.5|365
1690508100000|2023-07-28 01:35:00|12796.9|12795.4|12798.6|12797.1|12800.5|12799|12796.5|12795|176
1690508400000|2023-07-28 01:40:00|12798.5|12797|12800.5|12799|12800.5|12799|12796.1|12794.6|149
1690508700000|2023-07-28 01:45:00|12799.9|12798.4|12799.5|12798|12801.5|12800.2|12798.1|12796.6|171
1690509000000|2023-07-28 01:50:00|12799.2|12797.7|12796.3|12794.8|12799.2|12797.7|12795.3|12793.8|167
1690509300000|2023-07-28 01:55:00|12796.4|12794.9|12796.4|12794.9|12798.1|12796.6|12796|12794.5|140
1690509600000|2023-07-28 02:00:00|12796.3|12794.8|12793.2|12791.7|12796.3|12794.8|12792.2|12790.7|238
1690509900000|2023-07-28 02:05:00|12793.3|12791.8|12792.3|12790.8|12793.5|12792|12791|12789.5|193
1690510200000|2023-07-28 02:10:00|12792.4|12790.9|12789.7|12788.2|12792.8|12791.3|12789.5|12788|196
1690510500000|2023-07-28 02:15:00|12789.8|12788.3|12792.5|12791|12793.4|12791.9|12789.1|12787.6|127
1690510800000|2023-07-28 02:20:00|12792.4|12790.9|12792.1|12791.2|12792.6|12791.5|12790.5|12789|98
1690511100000|2023-07-28 02:25:00|12792.2|12791.3|12796.1|12795.2|12796.1|12795.2|12792.2|12790.8|86
1690511400000|2023-07-28 02:30:00|12796.2|12795.3|12793.7|12792.2|12798|12796.5|12793.1|12791.6|193
1690511700000|2023-07-28 02:35:00|12793.6|12792.1|12796.7|12795.2|12798.7|12797.2|12793.1|12791.6|300
1690512000000|2023-07-28 02:40:00|12796.9|12795.4|12795.6|12794.1|12797.1|12795.6|12794.4|12792.9|135
1690512300000|2023-07-28 02:45:00|12795.5|12794|12797|12795.5|12797|12795.5|12794.1|12792.6|168
1690512600000|2023-07-28 02:50:00|12796.9|12795.4|12798|12796.5|12798.4|12796.9|12796.4|12794.9|139
1690512900000|2023-07-28 02:55:00|12797.8|12796.3|12800.7|12799.2|12801|12799.5|12795.6|12794.1|159
1690513200000|2023-07-28 03:00:00|12800.6|12799.1|12802.6|12801.1|12804.2|12802.7|12799.9|12798.4|222
1690513500000|2023-07-28 03:05:00|12802.7|12801.2|12801.6|12800.1|12803.7|12802.2|12801.3|12799.8|238
1690513800000|2023-07-28 03:10:00|12801.5|12800|12803.4|12801.9|12803.6|12802.1|12800.5|12799|117
1690514100000|2023-07-28 03:15:00|12802.9|12801.4|12803.6|12802.1|12804.3|12802.8|12801|12799.5|97
1690514400000|2023-07-28 03:20:00|12803.5|12802|12801.5|12800|12803.7|12802.2|12801.5|12800|88
1690514700000|2023-07-28 03:25:00|12801.6|12800.1|12800.3|12798.8|12809.5|12806.8|12791.7|12789.3|864
1690515000000|2023-07-28 03:30:00|12799.6|12798.1|12803.3|12801.7|12806.7|12805|12793.9|12792.4|1537
1690515300000|2023-07-28 03:35:00|12803.4|12801.8|12803.5|12801.9|12804.4|12802.9|12797|12795.4|1203
1690515600000|2023-07-28 03:40:00|12803.2|12802|12800.4|12798.9|12808.4|12806.8|12797.3|12795.8|1109
1690515900000|2023-07-28 03:45:00|12800.3|12798.8|12793.9|12792.4|12800.4|12798.9|12789.4|12787.9|835
1690516200000|2023-07-28 03:50:00|12794.1|12792.6|12788.5|12787|12795.3|12793.8|12788.2|12786.7|552
1690516500000|2023-07-28 03:55:00|12788.4|12786.9|12792|12790.5|12794.2|12792.7|12787.2|12785.7|350
1690516800000|2023-07-28 04:00:00|12792.1|12790.6|12789.2|12787.7|12797.7|12796.2|12788.9|12787.4|521
1690517100000|2023-07-28 04:05:00|12789.3|12787.8|12784.8|12783.3|12790|12788.5|12784.4|12782.9|598
1690517400000|2023-07-28 04:10:00|12784.7|12783.2|12774.9|12773.4|12785.3|12783.8|12769.4|12767.9|867
1690517700000|2023-07-28 04:15:00|12775|12773.5|12767.1|12765.6|12775|12773.5|12766.4|12764.9|634
1690518000000|2023-07-28 04:20:00|12767.2|12765.7|12769.1|12767.6|12771.8|12770.3|12766.3|12764.8|482
1690518300000|2023-07-28 04:25:00|12769|12767.5|12765.1|12763.6|12769.5|12768|12764.9|12763.4|396
1690518600000|2023-07-28 04:30:00|12765|12763.5|12768.4|12766.9|12768.6|12767.1|12763.9|12762.4|305
1690518900000|2023-07-28 04:35:00|12768.3|12766.8|12773.7|12772.2|12776.7|12775.2|12768.3|12766.8|553
1690519200000|2023-07-28 04:40:00|12773.5|12772|12775.5|12774|12777.5|12776|12772.5|12771|492
1690519500000|2023-07-28 04:45:00|12775.4|12773.9|12780.5|12779|12781.4|12779.9|12775.3|12773.8|325
1690519800000|2023-07-28 04:50:00|12780.4|12778.9|12773.3|12771.8|12782.3|12780.8|12773.2|12771.7|413
1690520100000|2023-07-28 04:55:00|12773.2|12771.7|12780.3|12778.8|12780.6|12779.1|12772.5|12771|372
1690520400000|2023-07-28 05:00:00|12780.4|12778.9|12780.4|12778.9|12784.5|12783|12779.3|12777.8|412
1690520700000|2023-07-28 05:05:00|12780.3|12778.8|12780.4|12778.9|12783.4|12781.9|12778.3|12776.8|306
1690521000000|2023-07-28 05:10:00|12780.6|12779.1|12782.3|12780.8|12783.5|12782|12779.7|12778.2|244
1690521300000|2023-07-28 05:15:00|12782.4|12780.9|12778.8|12777.3|12785.1|12783.6|12778.3|12776.8|279
1690521600000|2023-07-28 05:20:00|12778.9|12777.4|12782.3|12780.8|12782.8|12781.3|12778.2|12776.7|352
1690521900000|2023-07-28 05:25:00|12782.5|12781|12783.6|12782.1|12784.6|12783.1|12780.2|12778.7|328
1690522200000|2023-07-28 05:30:00|12783.7|12782.2|12774.7|12773.2|12784.5|12783|12774.3|12772.8|865
1690522500000|2023-07-28 05:35:00|12774.6|12773.1|12785.4|12783.9|12785.4|12783.9|12773.7|12772.2|758
1690522800000|2023-07-28 05:40:00|12785.5|12784|12778.3|12776.8|12785.6|12784.1|12777.2|12775.7|354
1690523100000|2023-07-28 05:45:00|12778.2|12776.7|12785|12783.3|12788.6|12787.1|12777.9|12776.4|379
1690523400000|2023-07-28 05:50:00|12784.9|12783.4|12786.7|12785.2|12787.7|12786.2|12781.5|12780|426
1690523700000|2023-07-28 05:55:00|12786.8|12785.3|12794.8|12793.3|12795.2|12793.7|12785|12783.5|571
1690524000000|2023-07-28 06:00:00|12794.7|12793.2|12789.2|12787.7|12794.7|12793.2|12786.3|12784.8|526
1690524300000|2023-07-28 06:05:00|12788.6|12787.1|12788.4|12786.9|12792.5|12791|12787.3|12785.8|403
1690524600000|2023-07-28 06:10:00|12788.3|12786.8|12793.5|12792|12794.4|12792.9|12787.3|12785.8|263
1690524900000|2023-07-28 06:15:00|12793.6|12792.1|12797.2|12795.7|12799.5|12798|12790|12788.5|345
1690525200000|2023-07-28 06:20:00|12796.4|12794.9|12796.4|12794.9|12798.7|12797.2|12793.3|12791.8|391
1690525500000|2023-07-28 06:25:00|12796.5|12795|12795.4|12793.9|12797.8|12796.3|12791.3|12789.8|572
1690525800000|2023-07-28 06:30:00|12795.3|12793.8|12795.2|12793.7|12798.2|12796.7|12791.3|12789.8|650
1690526100000|2023-07-28 06:35:00|12795.1|12793.6|12804.5|12803|12805.7|12804.2|12793.4|12791.9|494
1690526400000|2023-07-28 06:40:00|12804.3|12802.8|12799.3|12797.8|12805.3|12803.8|12798.2|12796.7|504
1690526700000|2023-07-28 06:45:00|12799.2|12797.7|12799.5|12798|12810.3|12808.8|12797|12795.5|768
1690527000000|2023-07-28 06:50:00|12799.3|12797.8|12789.7|12788.2|12800.5|12799|12789.2|12787.7|545
1690527300000|2023-07-28 06:55:00|12790|12788.5|12788.7|12787.2|12791.4|12789.9|12785.2|12783.7|412
1690527600000|2023-07-28 07:00:00|12788.6|12787.1|12790.2|12788.7|12799.2|12797.7|12788.1|12787.1|943
1690527900000|2023-07-28 07:05:00|12790.3|12788.8|12783.1|12781.6|12791.2|12789.7|12782.3|12780.8|777
1690528200000|2023-07-28 07:10:00|12783.2|12781.7|12795.3|12793.8|12797.1|12795.6|12778.9|12777.4|615
1690528500000|2023-07-28 07:15:00|12795.4|12793.9|12794.6|12793.1|12799.6|12798.1|12788.1|12786.6|622
1690528800000|2023-07-28 07:20:00|12795.1|12793.6|12789.3|12787.8|12799.4|12797.9|12789.3|12787.8|584
1690529100000|2023-07-28 07:25:00|12789.2|12787.7|12779.8|12778.3|12790.3|12788.8|12777.3|12775.8|571
1690529400000|2023-07-28 07:30:00|12779.5|12778|12783.1|12781.6|12787.6|12786.1|12774.1|12772.6|634
1690529700000|2023-07-28 07:35:00|12782.9|12781.4|12785.4|12783.9|12789.5|12788|12782.9|12781.4|464
1690530000000|2023-07-28 07:40:00|12785.3|12783.8|12783.3|12781.8|12789.1|12787.6|12783|12781.5|392
1690530300000|2023-07-28 07:45:00|12783.1|12781.6|12784.6|12783.1|12786|12784.5|12780.2|12778.7|370
1690530600000|2023-07-28 07:50:00|12784.7|12783.2|12776.1|12774.6|12784.7|12783.2|12774.9|12773.4|309
1690530900000|2023-07-28 07:55:00|12776.2|12774.7|12777.5|12776|12779.3|12777.8|12773.2|12771.7|353
1690531200000|2023-07-28 08:00:00|12777.8|12776.3|12778.2|12776.7|12783.4|12781.9|12777.2|12775.7|444
1690531500000|2023-07-28 08:05:00|12778.3|12776.8|12782.3|12780.8|12783.5|12782|12774.5|12773|403
1690531800000|2023-07-28 08:10:00|12782.2|12780.7|12781.5|12780|12784.9|12783.4|12777.5|12776|421
1690532100000|2023-07-28 08:15:00|12781.4|12779.9|12786.8|12785.3|12790.1|12788.6|12780.2|12778.7|420
1690532400000|2023-07-28 08:20:00|12786.7|12785.2|12794.3|12792.8|12794.6|12793.1|12784.9|12783.4|359
1690532700000|2023-07-28 08:25:00|12794.2|12792.7|12792.6|12791.1|12797.4|12795.9|12791|12789.5|394
1690533000000|2023-07-28 08:30:00|12792.3|12790.8|12803.7|12802.2|12804.3|12802.8|12790.4|12788.9|324
1690533300000|2023-07-28 08:35:00|12803.6|12802.1|12812.3|12810.8|12816.7|12815.2|12802.5|12801|565
1690533600000|2023-07-28 08:40:00|12812.8|12811.3|12814.6|12813.1|12816.6|12815.1|12811.1|12809.6|255
1690533900000|2023-07-28 08:45:00|12814.4|12812.9|12811.5|12810|12816.4|12814.9|12810.2|12808.7|286
1690534200000|2023-07-28 08:50:00|12811.4|12809.9|12809.5|12808|12811.8|12810.3|12808.3|12806.8|223
1690534500000|2023-07-28 08:55:00|12809.4|12807.9|12806|12804.5|12810.7|12809.2|12805.9|12804.4|220
1690534800000|2023-07-28 09:00:00|12805.9|12804.4|12808.9|12807.4|12809.5|12808|12804.2|12802.7|345
1690535100000|2023-07-28 09:05:00|12808.8|12807.3|12806.1|12804.6|12810.4|12808.9|12802.7|12801.2|418
1690535400000|2023-07-28 09:10:00|12805.8|12804.3|12814.2|12812.7|12814.3|12812.8|12804.9|12803.4|267
1690535700000|2023-07-28 09:15:00|12814.1|12812.6|12812.3|12810.8|12814.2|12812.7|12809.6|12808.1|287
1690536000000|2023-07-28 09:20:00|12812.2|12810.7|12816.2|12814.7|12817|12815.5|12811.3|12809.8|202
1690536300000|2023-07-28 09:25:00|12816.3|12814.8|12815.1|12813.6|12816.9|12815.4|12813.6|12812.1|206
1690536600000|2023-07-28 09:30:00|12815|12813.5|12820.1|12818.6|12820.1|12818.6|12814|12812.5|272
1690536900000|2023-07-28 09:35:00|12820.2|12818.7|12815.5|12814|12820.4|12818.9|12814.1|12812.6|157
1690537200000|2023-07-28 09:40:00|12815.4|12813.9|12816.1|12814.6|12825.1|12823.6|12815|12813.5|225
1690537500000|2023-07-28 09:45:00|12816|12814.5|12822.2|12820.7|12822.5|12821|12813.2|12811.7|251
1690537800000|2023-07-28 09:50:00|12822.1|12820.6|12820.1|12818.6|12822.2|12820.7|12818.3|12816.8|232
1690538100000|2023-07-28 09:55:00|12820.2|12818.7|12819.2|12817.7|12821.3|12819.8|12819|12817.5|210
1690538400000|2023-07-28 10:00:00|12819.1|12817.6|12818.3|12816.8|12819.1|12817.6|12815.1|12813.6|264
1690538700000|2023-07-28 10:05:00|12818.2|12816.7|12818.8|12817.3|12819.1|12817.6|12814.4|12812.9|213
1690539000000|2023-07-28 10:10:00|12818.7|12817.2|12821.3|12819.8|12821.5|12820|12817.2|12815.7|145
1690539300000|2023-07-28 10:15:00|12821.2|12819.7|12824.2|12822.7|12825.2|12823.7|12819.9|12818.4|158
1690539600000|2023-07-28 10:20:00|12824.1|12822.6|12827.2|12825.7|12827.3|12825.8|12822.2|12820.7|160
1690539900000|2023-07-28 10:25:00|12827.3|12825.8|12835.1|12833.6|12835.8|12834.3|12827.2|12825.7|190
1690540200000|2023-07-28 10:30:00|12835.2|12833.7|12833.5|12832|12835.2|12833.7|12829.9|12828.4|181
1690540500000|2023-07-28 10:35:00|12833.4|12831.9|12833.6|12832.1|12834.3|12832.8|12831.3|12829.8|189
1690540800000|2023-07-28 10:40:00|12833.7|12832.2|12844.6|12843.1|12844.7|12843.2|12833.7|12832.2|256
1690541100000|2023-07-28 10:45:00|12844.5|12843|12847.5|12846|12848.5|12847|12844.4|12842.9|155
1690541400000|2023-07-28 10:50:00|12847.3|12845.8|12848.8|12847.3|12849.6|12848.1|12845.4|12843.9|182
1690541700000|2023-07-28 10:55:00|12848.9|12847.4|12853.7|12852.2|12853.9|12852.4|12848.9|12847.4|156
1690542000000|2023-07-28 11:00:00|12853.5|12852|12857.4|12855.9|12857.6|12856.1|12851.5|12850|259
1690542300000|2023-07-28 11:05:00|12857.5|12856|12863|12861.5|12863.6|12862.1|12856.2|12854.7|244
1690542600000|2023-07-28 11:10:00|12863.2|12861.7|12871.2|12869.7|12873.5|12872|12863.2|12861.7|323
1690542900000|2023-07-28 11:15:00|12871.1|12869.6|12869.3|12867.8|12874.1|12872.6|12868.6|12867.1|342
1690543200000|2023-07-28 11:20:00|12870.2|12868.7|12875.2|12873.7|12879|12877.5|12867.9|12866.4|317
1690543500000|2023-07-28 11:25:00|12875.3|12873.8|12877.4|12875.9|12877.4|12875.9|12872.1|12870.6|318
1690543800000|2023-07-28 11:30:00|12878.1|12876.6|12872.2|12870.7|12879|12877.5|12871.8|12870.3|361
1690544100000|2023-07-28 11:35:00|12872.1|12870.6|12869.9|12868.4|12875.2|12873.7|12869.9|12868.4|267
1690544400000|2023-07-28 11:40:00|12870|12868.5|12867.1|12865.6|12873.2|12871.7|12863.8|12862.3|216
1690544700000|2023-07-28 11:45:00|12867|12865.5|12868.8|12867.3|12871|12869.5|12864.7|12863.2|266
1690545000000|2023-07-28 11:50:00|12868.9|12867.4|12870.9|12869.4|12872.1|12870.6|12868.9|12867.4|178
1690545300000|2023-07-28 11:55:00|12871|12869.5|12871|12869.5|12872.9|12871.4|12868.9|12867.4|257
1690545600000|2023-07-28 12:00:00|12870.2|12868.7|12872.9|12871.4|12876|12874.5|12869.2|12867.7|355
1690545900000|2023-07-28 12:05:00|12872.8|12871.3|12868.6|12867.1|12877.6|12876.1|12867.8|12866.3|337
1690546200000|2023-07-28 12:10:00|12868.3|12866.8|12872.7|12871.2|12872.9|12871.4|12865.9|12864.4|258
1690546500000|2023-07-28 12:15:00|12872.8|12871.3|12863.8|12862.3|12874|12872.5|12862.8|12861.3|314
1690546800000|2023-07-28 12:20:00|12863.3|12861.8|12868.7|12867.2|12872.5|12871|12862.9|12861.4|419
1690547100000|2023-07-28 12:25:00|12868.8|12867.3|12874.7|12867.6|12875.7|12871.6|12866.2|12864.7|380
1690547400000|2023-07-28 12:30:00|12873|12862.8|12877|12875.5|12888.8|12887|12867|12862.8|1458
1690547700000|2023-07-28 12:35:00|12877.1|12875.6|12870|12868.5|12878|12876.5|12869.9|12868.4|881
1690548000000|2023-07-28 12:40:00|12870.1|12868.6|12864.6|12863.1|12870.2|12868.7|12860.9|12859.4|627
1690548300000|2023-07-28 12:45:00|12864.3|12862.8|12871.5|12870|12872.8|12871.3|12862.6|12861.1|664
1690548600000|2023-07-28 12:50:00|12871.8|12870.3|12872.9|12871.4|12880.9|12879.4|12871.8|12870.3|594
1690548900000|2023-07-28 12:55:00|12872.8|12871.3|12870.3|12868.8|12878.1|12876.6|12867.9|12866.4|462
1690549200000|2023-07-28 13:00:00|12870.2|12868.7|12854|12852.5|12870.2|12868.7|12850.4|12848.9|749
1690549500000|2023-07-28 13:05:00|12853.9|12852.4|12851.6|12850.1|12857.3|12855.8|12849.9|12848.4|621
1690549800000|2023-07-28 13:10:00|12851.7|12850.2|12851.3|12849.8|12859|12857.5|12850.7|12849.2|411
1690550100000|2023-07-28 13:15:00|12851.1|12849.6|12849|12847.5|12856.4|12854.9|12848.7|12847.2|451
1690550400000|2023-07-28 13:20:00|12849.1|12847.6|12856|12854.5|12857.1|12855.6|12846.5|12845|335
1690550700000|2023-07-28 13:25:00|12855.8|12854.3|12858.2|12856.7|12859.4|12857.9|12853.7|12852.2|412
1690551000000|2023-07-28 13:30:00|12858.1|12856.6|12851.4|12849.9|12860.1|12858.6|12851.1|12849.6|666
1690551300000|2023-07-28 13:35:00|12851.5|12850|12846.7|12845.2|12851.8|12850.3|12841.3|12839.8|422
1690551600000|2023-07-28 13:40:00|12847|12845.5|12841|12839.5|12852.1|12850.6|12841|12839.5|510
1690551900000|2023-07-28 13:45:00|12841.1|12839.6|12846.9|12845.4|12847.6|12846.1|12838.8|12837.3|430
1690552200000|2023-07-28 13:50:00|12847|12845.5|12852.2|12850.7|12853|12851.5|12844.8|12843.3|541
1690552500000|2023-07-28 13:55:00|12852.3|12850.8|12857.9|12848.7|12860.6|12858.9|12849.2|12847.7|576
1690552800000|2023-07-28 14:00:00|12857|12850.7|12865.3|12863.8|12875|12873.5|12856.2|12850.7|1226
1690553100000|2023-07-28 14:05:00|12865.2|12863.7|12876|12874.5|12876.9|12875.4|12864|12862.5|716
1690553400000|2023-07-28 14:10:00|12876.1|12874.6|12876|12874.5|12880.2|12878.7|12873.2|12871.7|588
1690553700000|2023-07-28 14:15:00|12875.9|12874.4|12875.9|12874.4|12885.2|12883.7|12875.3|12873.8|636
1690554000000|2023-07-28 14:20:00|12875.8|12874.3|12885|12883.5|12885.5|12884|12871.8|12870.3|451
1690554300000|2023-07-28 14:25:00|12884.9|12883.4|12873.7|12872.2|12885.3|12883.8|12873.5|12872|450
1690554600000|2023-07-28 14:30:00|12873.6|12872.1|12874.9|12873.4|12879|12877.5|12871.8|12870.3|542
1690554900000|2023-07-28 14:35:00|12875|12873.5|12875.3|12873.8|12876.7|12875.2|12873.2|12871.7|385
1690555200000|2023-07-28 14:40:00|12875.2|12873.7|12875.3|12873.8|12878.5|12877|12874.2|12872.7|390
1690555500000|2023-07-28 14:45:00|12875.2|12873.7|12867.8|12866.3|12875.3|12873.8|12866.8|12865.3|425
1690555800000|2023-07-28 14:50:00|12867.7|12866.2|12858.4|12856.9|12870|12868.5|12857.5|12856|537
1690556100000|2023-07-28 14:55:00|12858.5|12857|12864.8|12863.3|12866.1|12864.6|12857.3|12855.8|386
1690556400000|2023-07-28 15:00:00|12864.7|12863.2|12863|12861.5|12865.8|12864.3|12860.3|12858.8|340
1690556700000|2023-07-28 15:05:00|12863.1|12861.6|12859.2|12857.7|12865.1|12863.6|12859|12857.5|286
1690557000000|2023-07-28 15:10:00|12859.4|12857.9|12859.1|12857.6|12861.3|12859.8|12856.4|12854.9|283
1690557300000|2023-07-28 15:15:00|12859.2|12857.7|12857|12855.5|12861.2|12859.7|12856.8|12855.3|363
1690557600000|2023-07-28 15:20:00|12857.4|12855.9|12856.9|12855.4|12857.5|12856|12852.1|12850.6|252
1690557900000|2023-07-28 15:25:00|12857|12855.5|12859.9|12858.4|12862.9|12861.4|12857|12855.5|307
1690558200000|2023-07-28 15:30:00|12859.7|12858.2|12860.9|12859.4|12862.7|12861.2|12858.2|12856.7|227
1690558500000|2023-07-28 15:35:00|12861|12859.5|12861|12859.5|12862.1|12860.6|12856.8|12855.3|375
1690558800000|2023-07-28 15:40:00|12861.1|12859.6|12860.5|12859|12862.4|12860.9|12858.4|12856.9|276
1690559100000|2023-07-28 15:45:00|12860.6|12859.1|12862.3|12860.8|12866.2|12864.7|12860.6|12859.1|248
1690559400000|2023-07-28 15:50:00|12862.2|12860.7|12862.2|12860.7|12866.1|12864.6|12861.4|12859.9|263
1690559700000|2023-07-28 15:55:00|12862.1|12860.6|12867.2|12865.7|12871.4|12869.9|12861.7|12860.2|380
1690560000000|2023-07-28 16:00:00|12867.1|12865.6|12869.1|12867.6|12870.2|12868.7|12865|12863.5|328
1690560300000|2023-07-28 16:05:00|12869|12867.5|12872.9|12871.4|12875.2|12873.7|12869|12867.5|278
1690560600000|2023-07-28 16:10:00|12872.8|12871.3|12878.1|12876.6|12878.2|12876.7|12872.1|12870.6|238
1690560900000|2023-07-28 16:15:00|12878.2|12876.7|12874.3|12872.8|12880|12878.5|12873.3|12871.8|296
1690561200000|2023-07-28 16:20:00|12874.8|12873.3|12877|12875.5|12879.2|12877.7|12874.4|12872.9|273
1690561500000|2023-07-28 16:25:00|12877.1|12875.6|12880.6|12879.1|12881.4|12879.9|12875.3|12873.8|221
1690561800000|2023-07-28 16:30:00|12880.5|12879|12880.5|12879|12882.2|12880.8|12877.6|12876.1|237
1690562100000|2023-07-28 16:35:00|12880.2|12878.7|12877.1|12875.6|12881|12879.5|12876.6|12875.1|208
1690562400000|2023-07-28 16:40:00|12877|12875.5|12878.3|12876.8|12878.4|12876.9|12876|12874.5|205
1690562700000|2023-07-28 16:45:00|12878.4|12876.9|12879.5|12878|12880.4|12878.9|12877.9|12876.4|131
1690563000000|2023-07-28 16:50:00|12879.6|12878.1|12877.5|12876|12880|12878.5|12877.3|12875.8|155
1690563300000|2023-07-28 16:55:00|12877.4|12875.9|12873.4|12871.9|12878.9|12877.4|12872.3|12870.8|217
1690563600000|2023-07-28 17:00:00|12873.2|12871.7|12871.5|12870|12873.3|12871.8|12869.2|12867.7|174
1690563900000|2023-07-28 17:05:00|12871.2|12869.7|12868.1|12866.6|12871.2|12869.7|12867|12865.5|167
1690564200000|2023-07-28 17:10:00|12868|12866.5|12870.7|12869.2|12871.3|12869.8|12867.1|12865.6|148
1690564500000|2023-07-28 17:15:00|12871|12869.5|12865.5|12864|12871.3|12869.8|12865.2|12863.7|150
1690564800000|2023-07-28 17:20:00|12865.7|12864.2|12863.1|12861.6|12866|12864.5|12860.3|12858.8|181
1690565100000|2023-07-28 17:25:00|12862.7|12861.8|12857.3|12855.8|12862.8|12861.8|12857|12855.8|110
1690565400000|2023-07-28 17:30:00|12857.4|12855.9|12856.7|12855.2|12860.4|12858.9|12856.5|12855|150
1690565700000|2023-07-28 17:35:00|12856.5|12855|12857.3|12855.8|12857.4|12855.9|12855.8|12854.5|133
1690566000000|2023-07-28 17:40:00|12857.2|12855.7|12852.6|12851.1|12857.2|12855.7|12851.7|12850.5|143
1690566300000|2023-07-28 17:45:00|12852.5|12851|12853.7|12852.2|12854|12852.5|12852.1|12850.6|177
1690566600000|2023-07-28 17:50:00|12853.8|12852.3|12862.1|12860.6|12862.1|12860.6|12853.2|12851.7|185
1690566900000|2023-07-28 17:55:00|12862.2|12860.7|12860|12858.5|12862.7|12861.2|12858.5|12857|293
1690567200000|2023-07-28 18:00:00|12859.9|12858.4|12857.3|12855.8|12862|12860.5|12857.1|12855.6|245
1690567500000|2023-07-28 18:05:00|12857.4|12855.9|12859.3|12857.8|12860.4|12858.9|12857.4|12855.9|120
1690567800000|2023-07-28 18:10:00|12859.4|12857.9|12859.2|12857.7|12860.9|12859.4|12856.2|12854.7|184
1690568100000|2023-07-28 18:15:00|12859.1|12857.6|12859.1|12857.6|12860.3|12858.8|12858.7|12857.2|146
1690568400000|2023-07-28 18:20:00|12859|12857.5|12860.3|12858.8|12860.8|12859.3|12859|12857.5|118
1690568700000|2023-07-28 18:25:00|12860.4|12858.9|12858.9|12857.4|12860.4|12858.9|12858.3|12856.8|132
1690569000000|2023-07-28 18:30:00|12858.8|12857.3|12859.6|12858.1|12860.3|12858.8|12858|12856.5|174
1690569300000|2023-07-28 18:35:00|12859.7|12858.2|12859.3|12857.8|12860.4|12858.9|12858.3|12856.8|263
1690569600000|2023-07-28 18:40:00|12859.5|12858|12861.3|12859.8|12861.5|12860|12859.1|12857.6|167
1690569900000|2023-07-28 18:45:00|12861.4|12859.9|12862.2|12860.7|12862.4|12860.9|12860.8|12859.3|150
1690570200000|2023-07-28 18:50:00|12862|12860.5|12867.4|12865.9|12868.1|12866.6|12861.8|12860.3|160
1690570500000|2023-07-28 18:55:00|12867.2|12865.7|12857.5|12856|12867.2|12865.7|12856.9|12855.4|277
1690570800000|2023-07-28 19:00:00|12857.7|12856.2|12857.3|12855.8|12858.1|12856.6|12854|12852.5|311
1690571100000|2023-07-28 19:05:00|12857.2|12855.7|12856.1|12854.6|12858.2|12856.7|12855.4|12853.9|121
1690571400000|2023-07-28 19:10:00|12856|12854.5|12859.1|12857.6|12861.4|12859.9|12856|12854.5|165
1690571700000|2023-07-28 19:15:00|12859|12857.5|12858.1|12857.2|12860.2|12858.7|12857.8|12856.3|130
1690572000000|2023-07-28 19:20:00|12858.4|12856.9|12856|12854.5|12860.2|12858.7|12855.4|12853.9|180
1690572300000|2023-07-28 19:25:00|12856.1|12854.6|12856.3|12854.8|12858.2|12856.7|12855.8|12854.3|114
1690572600000|2023-07-28 19:30:00|12856.7|12855.2|12855.1|12853.6|12858|12856.5|12855|12853.6|200
1690572900000|2023-07-28 19:35:00|12855.2|12853.7|12855.3|12853.8|12856.3|12855.1|12854.4|12852.9|104
1690573200000|2023-07-28 19:40:00|12855.4|12853.9|12855.1|12853.6|12856.9|12855.4|12854.9|12853.4|76
1690573500000|2023-07-28 19:45:00|12855|12853.5|12856|12854.5|12856.2|12854.7|12854.1|12852.6|60
1690573800000|2023-07-28 19:50:00|12855.5|12854|12859.1|12857.6|12860.2|12858.7|12855.4|12853.9|124
1690574100000|2023-07-28 19:55:00|12859|12857.5|12857.4|12855.9|12859.5|12858|12857.4|12855.9|121
1690574400000|2023-07-28 20:00:00|12857.5|12856|12856.4|12854.9|12858.2|12856.7|12855.3|12853.8|232
1690574700000|2023-07-28 20:05:00|12856.3|12854.8|12856.1|12854.6|12856.8|12855.3|12855|12853.5|125
1690575000000|2023-07-28 20:10:00|12856|12854.5|12854.5|12853|12856.4|12854.9|12854.2|12852.7|115
1690575300000|2023-07-28 20:15:00|12854.4|12852.9|12856.4|12854.9|12856.5|12855|12854.1|12852.6|119
1690575600000|2023-07-28 20:20:00|12856.3|12854.8|12855.3|12853.8|12856.5|12855|12854.9|12853.4|49
1690575900000|2023-07-28 20:25:00|12855.2|12853.7|12854.6|12853.1|12855.3|12853.8|12854.1|12852.6|26
1690576200000|2023-07-28 20:30:00|12854.5|12853|12852|12850.5|12855.1|12853.6|12851.9|12850.4|61
1690576500000|2023-07-28 20:35:00|12852.1|12850.6|12853|12851.5|12853.2|12851.7|12851.3|12849.8|55
1690576800000|2023-07-28 20:40:00|12852.9|12851.4|12851.8|12850.3|12853|12851.5|12850.1|12848.6|157
1690577100000|2023-07-28 20:45:00|12851.3|12849.8|12850.4|12848.9|12851.8|12850.3|12849.8|12848.3|215
1690577400000|2023-07-28 20:50:00|12850.3|12848.8|12846.9|12845.4|12851.1|12849.6|12846.5|12845|554
1690577700000|2023-07-28 20:55:00|12847.9|12845.5|12857.3|12845.4|12859.1|12850.1|12847.4|12841.6|298
1690747200000|2023-07-30 20:00:00|12854.4|12833.4|12848.8|12828.7|12856.1|12835.1|12848.8|12828.7|3
1690747500000|2023-07-30 20:05:00|12846.1|12828.9|12848.8|12832.7|12848.8|12832.7|12846.1|12828.9|3
1690747800000|2023-07-30 20:10:00||12833.1||12833.1||12833.1||12833.1|1
1690748100000|2023-07-30 20:15:00|12854.5|12833.5|12851.2|12830.2|12854.5|12833.5|12851.2|12830.2|2
1690748400000|2023-07-30 20:20:00|12852.5|12833.1|12852.5|12833.1|12852.5|12833.1|12852.5|12833.1|1
1690748700000|2023-07-30 20:25:00|12854.9|12833.2|12852.5|12833.2|12857.8|12836.8|12852.5|12833.2|7
1690749300000|2023-07-30 20:35:00|12868.7|12847.7|12871|12850|12871|12850|12868.7|12847.7|3
1690749600000|2023-07-30 20:40:00|12861.4|12840.4|12857.4|12836.4|12861.4|12840.4|12857.4|12836.4|3
1690749900000|2023-07-30 20:45:00|12861.1|12840.1|12862.9|12841.9|12862.9|12841.9|12861.1|12840.1|2
1690750200000|2023-07-30 20:50:00|12863.5|12842.5|12869.6|12848.6|12869.6|12848.6|12861.4|12840.4|4
1690750500000|2023-07-30 20:55:00|12870.1|12848.2|12857.3|12835.4|12870.1|12848.2|12857.3|12835.4|3
1690750800000|2023-07-30 21:00:00|12857.2|12835.3|12857.3|12835.4|12857.3|12835.4|12857|12835.1|3
1690751100000|2023-07-30 21:05:00|12861.5|12839.6|12862.1|12845.2|12865.4|12845.2|12861.5|12839.6|8
1690751400000|2023-07-30 21:10:00|12862|12845.1|12859.5|12847.6|12862|12847.6|12859.5|12845.1|2
1690751700000|2023-07-30 21:15:00|12859.3|12847.4|12858.3|12846.4|12859.3|12847.4|12858.3|12846.4|3
1690752000000|2023-07-30 21:20:00|12858.5|12846.6|12858.3|12846.4|12858.5|12846.6|12858.3|12846.4|2
1690752300000|2023-07-30 21:25:00|12860|12848.1|12857.5|12845.6|12860|12848.1|12855.7|12843.8|6
1690752600000|2023-07-30 21:30:00|12856.7|12844.8|12865.4|12853.5|12868.6|12856.7|12856.7|12844.8|46
1690752900000|2023-07-30 21:35:00|12866.2|12854.3|12862.3|12850.4|12866.2|12854.3|12862.2|12850.3|27
1690753200000|2023-07-30 21:40:00|12862.4|12850.5|12862.2|12850.3|12862.6|12850.7|12862.1|12850.2|15
1690753500000|2023-07-30 21:45:00|12859.1|12847.7|12862.1|12850.2|12862.1|12850.2|12858.5|12847.7|15
1690753800000|2023-07-30 21:50:00|12862.2|12850.3|12865.7|12853.8|12865.8|12853.9|12862.2|12850.3|167
1690754100000|2023-07-30 21:55:00|12865.8|12853.9|12865.5|12853.6|12865.8|12853.9|12865.2|12853.3|90
1690754400000|2023-07-30 22:00:00|12865.3|12853.4|12856.7|12851.5|12865.3|12853.4|12851.2|12846.9|110
1690754700000|2023-07-30 22:05:00|12856.2|12852|12852.8|12850.3|12856.2|12852.8|12852|12849.9|45
1690755000000|2023-07-30 22:10:00|12852.5|12850|12856.6|12853.4|12856.8|12853.5|12852.5|12849.8|140
1690755300000|2023-07-30 22:15:00|12856.4|12853.2|12857.8|12855.2|12857.8|12855.2|12854.7|12852.4|117
1690755600000|2023-07-30 22:20:00|12857.6|12855.1|12852.4|12850.3|12857.6|12855.1|12852|12849.7|151
1690755900000|2023-07-30 22:25:00|12851.7|12850.2|12853.2|12851.7|12854.4|12852.1|12851.7|12849.6|129
1690756200000|2023-07-30 22:30:00|12853.3|12851.8|12854.3|12852.8|12854.4|12853.1|12852.1|12850.6|104
1690756500000|2023-07-30 22:35:00|12853.9|12852.4|12855.5|12854|12855.5|12854|12853.1|12851.8|74
1690756800000|2023-07-30 22:40:00|12855.6|12854.1|12855.1|12853.6|12856|12854.5|12854.2|12852.8|79
1690757100000|2023-07-30 22:45:00|12854.8|12853.9|12852.1|12850.6|12855.3|12853.9|12852|12850.5|59
1690757400000|2023-07-30 22:50:00|12852|12850.5|12853.8|12852.3|12854.3|12853|12852|12850.5|41
1690757700000|2023-07-30 22:55:00|12853.9|12852.4|12854.4|12852.9|12855.2|12853.8|12853.7|12852.2|64
1690758000000|2023-07-30 23:00:00|12854.7|12853.2|12855.5|12854|12856.2|12854.7|12853.9|12852.4|114
1690758300000|2023-07-30 23:05:00|12855.4|12853.9|12855.4|12853.9|12856.6|12855.1|12854.7|12853.2|81
1690758600000|2023-07-30 23:10:00|12855.1|12854.2|12857.2|12855.7|12859.4|12857.9|12855.1|12854.2|60
1690758900000|2023-07-30 23:15:00|12857.3|12855.8|12856.8|12855.3|12857.4|12855.9|12856|12854.8|46
1690759200000|2023-07-30 23:20:00|12856.4|12855.5|12856.6|12855.1|12857.1|12855.6|12855.7|12854.2|47
1690759500000|2023-07-30 23:25:00|12856.2|12855.3|12856.7|12855.2|12859.4|12858.1|12856.2|12855.1|66
1690759800000|2023-07-30 23:30:00|12857.2|12855.7|12854.1|12852.6|12857.7|12856.2|12853.8|12852.3|94
1690760100000|2023-07-30 23:35:00|12855|12853.5|12855|12853.5|12855|12853.5|12854|12852.6|47
1690760400000|2023-07-30 23:40:00|12854.9|12853.4|12854.9|12854|12855.5|12854|12852.9|12851.7|61
1690760700000|2023-07-30 23:45:00|12855.3|12854.4|12854.9|12854|12855.9|12855|12854.8|12853.6|60
1690761000000|2023-07-30 23:50:00|12854.1|12853.2|12854.9|12854|12855.1|12854.2|12853.7|12852.8|54
1690761300000|2023-07-30 23:55:00|12854.8|12853.9|12854.5|12853|12855.7|12854.7|12853.5|12852|109
1690761600000|2023-07-31 00:00:00|12854.4|12852.9|12859.1|12857.6|12859.2|12857.7|12852.9|12851.4|179
1690761900000|2023-07-31 00:05:00|12858.9|12857.4|12857.3|12855.8|12858.9|12858|12856.5|12855|136
1690762200000|2023-07-31 00:10:00|12857.4|12855.9|12857.6|12856.1|12858.9|12857.6|12857|12855.5|153
1690762500000|2023-07-31 00:15:00|12857.7|12856.2|12858.1|12856.6|12859.3|12858.1|12857.2|12855.7|116
1690762800000|2023-07-31 00:20:00|12858.2|12856.7|12856.2|12854.7|12860.8|12859.3|12855.9|12854.4|147
1690763100000|2023-07-31 00:25:00|12856.1|12854.6|12853.8|12852.3|12856.5|12855|12853.8|12852.3|158
1690763400000|2023-07-31 00:30:00|12853.9|12852.4|12853.2|12851.7|12855.1|12853.6|12852.1|12850.6|157
1690763700000|2023-07-31 00:35:00|12853.4|12851.9|12855.1|12854.2|12855.3|12854.4|12852.8|12851.3|117
1690764000000|2023-07-31 00:40:00|12855.4|12854.5|12854.6|12853.7|12857.1|12855.6|12854.1|12853.2|140
1690764300000|2023-07-31 00:45:00|12854.7|12853.8|12853.4|12852.5|12855.6|12854.3|12853.4|12852.5|91
1690764600000|2023-07-31 00:50:00|12853.3|12852.4|12853.9|12853|12854.1|12853.2|12850.4|12849.5|205
1690764900000|2023-07-31 00:55:00|12854.4|12853.5|12858.1|12857.2|12859.5|12858.6|12853.2|12852.2|151
1690765200000|2023-07-31 01:00:00|12858|12857.1|12853.6|12852.7|12859.3|12858.4|12852.1|12851.2|196
1690765500000|2023-07-31 01:05:00|12853.4|12852.5|12853.1|12851.6|12855.6|12854.4|12852.9|12851.4|150
1690765800000|2023-07-31 01:10:00|12853.2|12851.7|12852.5|12851|12854.3|12852.8|12850|12848.5|165
1690766100000|2023-07-31 01:15:00|12852.4|12850.9|12855.3|12853.8|12855.5|12854|12849.2|12847.7|256
1690766400000|2023-07-31 01:20:00|12855.4|12853.9|12854.4|12852.9|12856.2|12854.7|12854.1|12852.6|118
1690766700000|2023-07-31 01:25:00|12854.3|12852.8|12852.4|12850.9|12854.8|12853.3|12852.1|12850.6|145
1690767000000|2023-07-31 01:30:00|12852.3|12850.8|12853.7|12852.2|12855|12854.1|12851.7|12850.5|269
1690767300000|2023-07-31 01:35:00|12853.9|12852.4|12856.9|12855.4|12860.3|12858.8|12853.9|12852.4|365
1690767600000|2023-07-31 01:40:00|12857|12855.5|12854.1|12852.6|12858.9|12857.4|12853.8|12852.3|333
1690767900000|2023-07-31 01:45:00|12854.2|12852.7|12852.2|12850.7|12855.4|12853.9|12851.2|12849.7|174
1690768200000|2023-07-31 01:50:00|12852.1|12850.6|12851|12850.1|12852.9|12852|12849.5|12848.6|138
1690768500000|2023-07-31 01:55:00|12851.2|12850.3|12849.7|12848.8|12851.8|12850.7|12849.6|12848.1|161
1690768800000|2023-07-31 02:00:00|12849.6|12848.7|12851.2|12849.7|12851.3|12850|12845|12843.5|217
1690769100000|2023-07-31 02:05:00|12851.3|12849.8|12849.2|12847.7|12851.8|12850.3|12847.1|12845.6|192
1690769400000|2023-07-31 02:10:00|12849.3|12847.8|12853.4|12852.5|12853.6|12852.7|12848.9|12847.4|194
1690769700000|2023-07-31 02:15:00|12853.5|12852.6|12852|12850.5|12853.8|12852.8|12849.5|12848|221
1690770000000|2023-07-31 02:20:00|12851.9|12850.4|12852.8|12851.9|12853.1|12852.1|12851.2|12850.3|145
1690770300000|2023-07-31 02:25:00|12852.9|12852|12849.2|12847.7|12853.2|12852|12847.3|12845.8|174
1690770600000|2023-07-31 02:30:00|12849.1|12847.6|12849|12847.5|12849.3|12847.9|12846.5|12845|235
1690770900000|2023-07-31 02:35:00|12848.9|12847.4|12849.4|12847.9|12849.7|12848.8|12847.2|12846.3|145
1690771200000|2023-07-31 02:40:00|12849.3|12847.8|12851.4|12849.9|12852.5|12851|12848.7|12847.2|148
1690771500000|2023-07-31 02:45:00|12851.5|12850|12851.9|12850.4|12853.7|12852.2|12851|12849.5|194
1690771800000|2023-07-31 02:50:00|12851.8|12850.3|12855.2|12854.3|12855.3|12854.4|12851.1|12849.9|123
1690772100000|2023-07-31 02:55:00|12855|12854.1|12855.1|12854.2|12855.8|12854.9|12854.1|12853.2|146
1690772400000|2023-07-31 03:00:00|12855.2|12854.3|12855.1|12854.2|12856.3|12855.4|12853.7|12852.8|138
1690772700000|2023-07-31 03:05:00|12855.6|12854.7|12855.1|12854.2|12857.1|12856.2|12854.1|12853.2|125
1690773000000|2023-07-31 03:10:00|12855.3|12854.4|12855.3|12854.4|12856.3|12855.4|12854.6|12853.7|175
1690773300000|2023-07-31 03:15:00|12855.4|12854.5|12858.1|12857.2|12858.4|12857.5|12855.2|12854.3|149
1690773600000|2023-07-31 03:20:00|12858|12857.1|12859.1|12858.2|12859.7|12858.8|12857.8|12856.9|73
1690773900000|2023-07-31 03:25:00|12859|12858.1|12857.2|12856.3|12859.3|12858.4|12856.4|12855.5|97
1690774200000|2023-07-31 03:30:00|12857.3|12856.4|12855.3|12854.4|12857.9|12857|12855.3|12854.4|105
1690774500000|2023-07-31 03:35:00|12855.4|12854.5|12853.9|12853|12856.8|12855.3|12853.9|12853|142
1690774800000|2023-07-31 03:40:00|12854.2|12852.7|12852|12850.5|12854.3|12852.8|12851.6|12850.5|104
1690775100000|2023-07-31 03:45:00|12851.9|12850.4|12851.9|12851|12853.1|12852.2|12851.2|12849.7|170
1690775400000|2023-07-31 03:50:00|12851.8|12850.9|12851.1|12850.2|12852.4|12851.3|12850.3|12849.4|113
1690775700000|2023-07-31 03:55:00|12851.3|12850.4|12850.6|12849.7|12851.3|12850.4|12850|12849.1|122
1690776000000|2023-07-31 04:00:00|12850.7|12849.8|12848.3|12846.8|12850.7|12849.8|12847.9|12846.8|145
1690776300000|2023-07-31 04:05:00|12848|12847.1|12848.3|12847.4|12849.1|12848.2|12847.4|12846|108
1690776600000|2023-07-31 04:10:00|12848.2|12847.3|12848.9|12848|12849.1|12848.2|12847.9|12847|60
1690776900000|2023-07-31 04:15:00|12849|12848.1|12847.3|12846.4|12850|12849.1|12847.1|12846.2|82
1690777200000|2023-07-31 04:20:00|12847.4|12846.5|12851.4|12850.5|12853.7|12852.2|12847.4|12846.5|142
1690777500000|2023-07-31 04:25:00|12851.3|12850.4|12851.4|12850.5|12851.8|12850.9|12849.4|12848.5|110
1690777800000|2023-07-31 04:30:00|12851.3|12850.4|12851.8|12850.9|12851.9|12851|12850.7|12849.2|131
1690778100000|2023-07-31 04:35:00|12851.9|12851|12853.3|12851.8|12853.3|12852.3|12851.2|12850.3|102
1690778400000|2023-07-31 04:40:00|12853.4|12851.9|12853|12852.1|12855.2|12854.3|12852.7|12851.8|88
1690778700000|2023-07-31 04:45:00|12852.9|12852|12852.1|12851.2|12853.8|12852.9|12850.1|12849.2|139
1690779000000|2023-07-31 04:50:00|12852|12851.1|12849.5|12848|12852.1|12851.2|12848.5|12847.6|127
1690779300000|2023-07-31 04:55:00|12849.4|12847.9|12848.8|12847.9|12850.4|12849.2|12848.2|12846.9|104
1690779600000|2023-07-31 05:00:00|12848.7|12847.8|12847.9|12846.4|12850.2|12849.3|12847.3|12845.8|173
1690779900000|2023-07-31 05:05:00|12848|12846.5|12849.5|12848|12849.6|12848.1|12845.4|12843.9|196
1690780200000|2023-07-31 05:10:00|12849.6|12848.1|12851.1|12849.6|12853.4|12852.4|12849.6|12848.1|150
1690780500000|2023-07-31 05:15:00|12851.2|12849.7|12851.5|12850|12851.7|12850.2|12849.3|12847.8|144
1690780800000|2023-07-31 05:20:00|12851.6|12850.1|12851.3|12849.8|12852|12850.5|12849.8|12848.3|139
1690781100000|2023-07-31 05:25:00|12851.1|12849.6|12845.8|12844.3|12851.1|12850.1|12845.7|12844.2|141
1690781400000|2023-07-31 05:30:00|12845.7|12844.2|12849.1|12847.6|12849.2|12847.7|12845.5|12844|179
1690781700000|2023-07-31 05:35:00|12849.2|12847.7|12848.2|12846.7|12850.6|12849.1|12847|12845.5|171
1690782000000|2023-07-31 05:40:00|12848.1|12846.6|12845.2|12843.7|12849.1|12847.6|12845.2|12843.7|158
1690782300000|2023-07-31 05:45:00|12845.1|12843.6|12851.3|12849.8|12851.6|12850.1|12845.1|12843.6|154
1690782600000|2023-07-31 05:50:00|12851.4|12849.9|12852.2|12851.3|12853.7|12852.8|12850.5|12849|146
1690782900000|2023-07-31 05:55:00|12852.3|12851.4|12854.8|12853.3|12855.7|12854.2|12851.7|12850.2|213
1690783200000|2023-07-31 06:00:00|12854.7|12853.2|12851.4|12849.9|12855.6|12854.1|12850.7|12849.2|302
1690783500000|2023-07-31 06:05:00|12851.5|12850|12852.1|12851.2|12854.3|12852.8|12849|12847.9|213
1690783800000|2023-07-31 06:10:00|12852.2|12851.3|12857.8|12856.3|12857.9|12857|12851.9|12850.6|246
1690784100000|2023-07-31 06:15:00|12857.7|12856.2|12862.8|12861.3|12863.9|12862.9|12857|12855.5|356
1690784400000|2023-07-31 06:20:00|12862.7|12861.2|12861.3|12859.8|12863.2|12861.7|12860.1|12858.6|298
1690784700000|2023-07-31 06:25:00|12861.2|12859.7|12855.5|12854|12861.5|12860|12855|12853.5|254
1690785000000|2023-07-31 06:30:00|12855.4|12853.9|12856.9|12856|12860.5|12859|12854.5|12853|230
1690785300000|2023-07-31 06:35:00|12856.8|12855.9|12858|12856.5|12859.5|12858|12856.5|12855|273
1690785600000|2023-07-31 06:40:00|12857.9|12856.4|12858|12857.1|12860.5|12859.6|12857.1|12856|210
1690785900000|2023-07-31 06:45:00|12857.7|12856.8|12857.2|12856.3|12863.3|12862|12855.7|12854.2|310
1690786200000|2023-07-31 06:50:00|12857.1|12856.2|12857.4|12855.9|12858|12857.1|12854.5|12853|309
1690786500000|2023-07-31 06:55:00|12857.5|12856|12857|12856.1|12858.4|12856.9|12854.4|12852.9|199
1690786800000|2023-07-31 07:00:00|12856.4|12855.5|12861.7|12860.2|12865.1|12863.6|12853.4|12852.5|486
1690787100000|2023-07-31 07:05:00|12861.6|12860.1|12859.1|12857.6|12864.5|12863.2|12858|12856.5|378
1690787400000|2023-07-31 07:10:00|12858.8|12857.3|12858.1|12856.6|12859.8|12858.3|12856|12854.5|352
1690787700000|2023-07-31 07:15:00|12857.7|12856.2|12857.4|12856.5|12863.7|12862.2|12856.3|12855.4|324
1690788000000|2023-07-31 07:20:00|12857.5|12856.6|12862.1|12860.6|12863|12862.1|12856.5|12855.6|370
1690788300000|2023-07-31 07:25:00|12862|12860.5|12866|12865.1|12866.9|12866|12861.1|12859.6|378
1690788600000|2023-07-31 07:30:00|12866.1|12865.2|12866|12864.5|12867.9|12867|12862.5|12861|307
1690788900000|2023-07-31 07:35:00|12865.2|12863.7|12860.6|12859.7|12865.2|12863.7|12859.9|12858.6|294
1690789200000|2023-07-31 07:40:00|12860.9|12860|12862.1|12861.2|12863.9|12863|12860.6|12859.7|195
1690789500000|2023-07-31 07:45:00|12861.5|12860.6|12858.2|12856.7|12861.8|12860.9|12857.4|12856|286
1690789800000|2023-07-31 07:50:00|12858|12856.5|12858.9|12858|12859.7|12858.8|12856.8|12855.4|165
1690790100000|2023-07-31 07:55:00|12858.8|12857.9|12856.8|12855.9|12860.8|12859.9|12856.7|12855.4|204
1690790400000|2023-07-31 08:00:00|12857.1|12856.2|12856|12855.1|12857.7|12856.8|12852.8|12851.3|318
1690790700000|2023-07-31 08:05:00|12856.2|12855.3|12854.9|12853.4|12858.5|12857.6|12852.8|12851.3|266
1690791000000|2023-07-31 08:10:00|12855|12853.5|12849.8|12848.9|12856|12855.1|12846.5|12845|221
1690791300000|2023-07-31 08:15:00|12849.7|12848.8|12842.7|12841.8|12850|12849.1|12841.6|12840.7|173
1690791600000|2023-07-31 08:20:00|12842.8|12841.9|12843.7|12842.2|12846.4|12845.5|12842.8|12841.9|203
1690791900000|2023-07-31 08:25:00|12843.2|12841.7|12844|12842.5|12845.2|12844.1|12842|12840.5|150
1690792200000|2023-07-31 08:30:00|12843.9|12842.4|12838|12836.5|12844.5|12843|12838|12836.5|254
1690792500000|2023-07-31 08:35:00|12837.8|12836.9|12840.8|12839.9|12841.2|12840.3|12835.8|12834.9|304
1690792800000|2023-07-31 08:40:00|12840.9|12840|12840.8|12839.9|12842.2|12840.9|12838.7|12837.2|287
1690793100000|2023-07-31 08:45:00|12840.9|12840|12844.4|12843.5|12845.9|12845|12840.9|12840|186
1690793400000|2023-07-31 08:50:00|12844.3|12843.4|12845.7|12844.8|12846.7|12845.8|12842.9|12841.4|299
1690793700000|2023-07-31 08:55:00|12845.6|12844.7|12852.1|12850.6|12852.3|12850.8|12845.3|12844.4|215
1690794000000|2023-07-31 09:00:00|12852.3|12850.8|12847.1|12846.2|12854.1|12853.2|12845.8|12844.6|313
1690794300000|2023-07-31 09:05:00|12847.5|12846.6|12855.2|12854.3|12858.7|12857.8|12847|12846.1|257
1690794600000|2023-07-31 09:10:00|12855.1|12854.2|12855.9|12854.4|12857.2|12856.3|12853.5|12852.6|215
1690794900000|2023-07-31 09:15:00|12855.7|12854.2|12852.7|12851.8|12855.7|12854.2|12850.7|12849.8|183
1690795200000|2023-07-31 09:20:00|12852.8|12851.9|12856.1|12855.2|12856.5|12855.6|12852.8|12851.9|141
1690795500000|2023-07-31 09:25:00|12856.2|12855.3|12855.1|12854.2|12859|12858.1|12853.6|12852.7|146
1690795800000|2023-07-31 09:30:00|12855|12854.1|12854.5|12853.6|12859.4|12858.1|12854.3|12853.4|262
1690796100000|2023-07-31 09:35:00|12854.3|12853.4|12859.7|12858.8|12860.1|12859|12854.1|12853.2|174
1690796400000|2023-07-31 09:40:00|12859.8|12858.9|12856|12855.1|12860|12858.9|12855.8|12854.9|117
1690796700000|2023-07-31 09:45:00|12856.1|12855.2|12859|12858.1|12859.1|12858.2|12854.1|12853.2|210
1690797000000|2023-07-31 09:50:00|12859.1|12858.2|12859|12858.1|12859.5|12858.6|12857.8|12856.9|137
1690797300000|2023-07-31 09:55:00|12859.3|12858.4|12859.5|12858|12862.5|12861|12855.7|12854.8|228
1690797600000|2023-07-31 10:00:00|12859.1|12858.2|12855.6|12854.7|12860.5|12859|12855.5|12854.6|255
1690797900000|2023-07-31 10:05:00|12855.5|12854.6|12858|12857.1|12858.1|12857.2|12852|12851.1|139
1690798200000|2023-07-31 10:10:00|12858.1|12857.2|12859.1|12858.2|12859.3|12858.4|12856.8|12855.9|201
1690798500000|2023-07-31 10:15:00|12859.2|12858.3|12857.9|12857|12861.4|12859.9|12857.9|12857|139
1690798800000|2023-07-31 10:20:00|12857.5|12856.6|12855.2|12854.3|12857.5|12856.6|12854|12853.1|193
1690799100000|2023-07-31 10:25:00|12855.1|12854.2|12855.1|12854.2|12858.2|12857.3|12852|12851.1|209
1690799400000|2023-07-31 10:30:00|12854.9|12854|12855.7|12854.8|12858.3|12857.4|12854.6|12853.7|86
1690799700000|2023-07-31 10:35:00|12855.8|12854.9|12855.9|12855|12858.3|12856.9|12854.7|12853.8|103
1690800000000|2023-07-31 10:40:00|12855.8|12854.9|12859.2|12858.3|12859.5|12858.4|12855.6|12854.7|156
1690800300000|2023-07-31 10:45:00|12859.1|12858.2|12866.2|12865.3|12866.5|12865.6|12858.9|12858|162
1690800600000|2023-07-31 10:50:00|12866.3|12865.4|12863.7|12862.2|12867.5|12866.4|12862.4|12861.5|182
1690800900000|2023-07-31 10:55:00|12864.1|12862.6|12868.2|12866.7|12868.3|12866.8|12864.1|12862.6|175
1690801200000|2023-07-31 11:00:00|12867.9|12866.4|12860.1|12859.2|12867.9|12866.4|12860.1|12859.2|203
1690801500000|2023-07-31 11:05:00|12860|12859.1|12861.2|12860.3|12862.2|12861.3|12859.2|12858.3|170
1690801800000|2023-07-31 11:10:00|12861.3|12860.4|12862|12861.1|12863|12861.5|12860.4|12859.3|127
1690802100000|2023-07-31 11:15:00|12862.1|12861.2|12865.8|12864.3|12866.3|12864.8|12858.9|12858|162
1690802400000|2023-07-31 11:20:00|12865.9|12864.4|12869.4|12867.9|12869.6|12868.2|12865.7|12864.2|176
1690802700000|2023-07-31 11:25:00|12869.5|12868|12871.6|12870.1|12873.5|12872|12868.2|12866.7|168
1690803000000|2023-07-31 11:30:00|12871.5|12870|12869.1|12868.2|12871.7|12870.6|12867.9|12867|130
1690803300000|2023-07-31 11:35:00|12869.2|12868.3|12870.7|12869.2|12871.6|12870.1|12868.1|12867.2|133
1690803600000|2023-07-31 11:40:00|12870.5|12869|12863.3|12861.8|12870.9|12869.4|12862.9|12861.4|196
1690803900000|2023-07-31 11:45:00|12863.1|12861.6|12864.4|12862.9|12866.2|12864.9|12862.7|12861.6|125
1690804200000|2023-07-31 11:50:00|12864.3|12862.8|12864.1|12863.2|12864.9|12864|12861.9|12861|151
1690804500000|2023-07-31 11:55:00|12864|12863.1|12862|12861.1|12866.2|12865|12859.9|12859|216
1690804800000|2023-07-31 12:00:00|12862.1|12861.2|12864.8|12863.9|12866.1|12865.2|12859.9|12859|269
1690805100000|2023-07-31 12:05:00|12864.7|12863.8|12853.2|12851.7|12864.7|12863.8|12853.2|12851.7|251
1690805400000|2023-07-31 12:10:00|12853|12851.5|12852.4|12850.9|12854.3|12853.4|12850.2|12848.7|196
1690805700000|2023-07-31 12:15:00|12852.5|12851|12848.4|12846.9|12854|12853|12848.2|12846.7|293
1690806000000|2023-07-31 12:20:00|12849.1|12847.6|12850.9|12850|12852.8|12851.9|12848.8|12847.6|202
1690806300000|2023-07-31 12:25:00|12850.8|12849.9|12850.8|12849.9|12851.8|12850.9|12847.3|12845.8|201
1690806600000|2023-07-31 12:30:00|12850.9|12850|12857|12856.1|12859.7|12858.8|12850.9|12850|308
1690806900000|2023-07-31 12:35:00|12856.7|12855.8|12858.1|12857.2|12859.2|12858.3|12855.5|12854.6|232
1690807200000|2023-07-31 12:40:00|12858|12857.1|12856.1|12854.6|12858.9|12858|12854.2|12853.3|265
1690807500000|2023-07-31 12:45:00|12856|12854.5|12860.1|12859.2|12861.8|12860.3|12853.5|12852|342
1690807800000|2023-07-31 12:50:00|12860|12859.1|12863.3|12861.8|12863.6|12862.5|12859.2|12858.1|247
1690808100000|2023-07-31 12:55:00|12863.4|12861.9|12854.4|12852.9|12863.6|12862.1|12854.3|12852.9|265
1690808400000|2023-07-31 13:00:00|12854|12853.1|12849.2|12848.3|12854|12853.1|12848.6|12847.1|417
1690808700000|2023-07-31 13:05:00|12849.1|12848.2|12846.2|12845.3|12850.6|12849.7|12846|12845.1|282
1690809000000|2023-07-31 13:10:00|12846.1|12845.2|12842.4|12841.5|12846.6|12845.7|12840.1|12839.2|214
1690809300000|2023-07-31 13:15:00|12842.6|12841.7|12838.4|12836.9|12843|12842.1|12835.3|12833.8|425
1690809600000|2023-07-31 13:20:00|12838.3|12836.8|12834.1|12833.2|12838.4|12836.9|12833.9|12832.7|345
1690809900000|2023-07-31 13:25:00|12834.5|12833.6|12833.9|12833|12835.9|12835|12829|12827.5|290
1690810200000|2023-07-31 13:30:00|12834|12833.1|12849|12848.1|12849|12848.1|12834|12833.1|432
1690810500000|2023-07-31 13:35:00|12849.2|12848.3|12853.7|12852.8|12854.3|12853.2|12847.6|12846.7|385
1690810800000|2023-07-31 13:40:00|12853.8|12852.9|12849.4|12847.9|12853.9|12853|12847.1|12845.6|343
1690811100000|2023-07-31 13:45:00|12849.3|12847.8|12856.1|12854.6|12859.6|12858.7|12849.2|12847.7|683
1690811400000|2023-07-31 13:50:00|12856.2|12854.7|12857.9|12857|12860|12859.1|12854.4|12853.5|403
1690811700000|2023-07-31 13:55:00|12857.8|12856.9|12856|12855.1|12857.8|12856.9|12851.1|12849.6|378
1690812000000|2023-07-31 14:00:00|12855.9|12855|12864.2|12863.3|12864.9|12864|12855|12854.1|570
1690812300000|2023-07-31 14:05:00|12864.1|12863.2|12856.1|12854.6|12865|12864.1|12855.9|12854.5|405
1690812600000|2023-07-31 14:10:00|12856.8|12855.2|12854.9|12854|12861.9|12861|12852.8|12851.9|379
1690812900000|2023-07-31 14:15:00|12855.1|12854.2|12855.5|12854.6|12859.4|12858.5|12853.7|12852.8|437
1690813200000|2023-07-31 14:20:00|12855.3|12854.4|12853.8|12852.9|12856.2|12855.3|12852.2|12851.3|390
1690813500000|2023-07-31 14:25:00|12853.7|12852.8|12856.4|12854.9|12858.3|12856.8|12850.4|12849.5|357
1690813800000|2023-07-31 14:30:00|12856.9|12856|12863.1|12861.6|12868.4|12867|12856.9|12856|521
1690814100000|2023-07-31 14:35:00|12863|12861.5|12856.9|12855.4|12863.6|12862.3|12856.8|12855.3|349
1690814400000|2023-07-31 14:40:00|12856.5|12855|12854.4|12853.5|12857.3|12856.4|12852.3|12851.4|283
1690814700000|2023-07-31 14:45:00|12854.7|12853.8|12854.3|12852.8|12855.7|12854.3|12848.3|12847.4|499
1690815000000|2023-07-31 14:50:00|12854|12852.5|12865.8|12864.3|12865.9|12864.5|12852.5|12851|625
1690815300000|2023-07-31 14:55:00|12866.2|12864.7|12863.2|12862.3|12870.8|12869.9|12862.7|12861.7|898
1690815600000|2023-07-31 15:00:00|12863.1|12862.2|12861.3|12860.4|12869.3|12868.4|12860|12859.1|757
1690815900000|2023-07-31 15:05:00|12861.4|12860.5|12861.2|12859.7|12864.6|12863.7|12859.8|12858.3|337
1690816200000|2023-07-31 15:10:00|12861.3|12859.8|12861.4|12860.5|12862.9|12861.4|12856.4|12855.4|297
1690816500000|2023-07-31 15:15:00|12861.8|12860.9|12859.6|12858.7|12862.5|12861.3|12857.9|12857|312
1690816800000|2023-07-31 15:20:00|12859.7|12858.8|12860|12858.5|12863.8|12862.8|12859|12858|331
1690817100000|2023-07-31 15:25:00|12859.9|12858.4|12862.2|12861.3|12862.2|12861.3|12857|12856.1|233
1690817400000|2023-07-31 15:30:00|12862.1|12861.2|12862.8|12861.9|12864|12863.1|12859.2|12858.3|286
1690817700000|2023-07-31 15:35:00|12862.9|12862|12861.2|12860.3|12866.5|12865.6|12861.1|12860.2|232
1690818000000|2023-07-31 15:40:00|12861.5|12860.6|12863.7|12862.8|12864.2|12863.3|12860.2|12859.3|157
1690818300000|2023-07-31 15:45:00|12863.8|12862.9|12861.3|12860.4|12864|12863.1|12859.9|12858.9|195
1690818600000|2023-07-31 15:50:00|12861.4|12860.5|12858.2|12856.7|12862.2|12861.2|12856|12854.7|220
1690818900000|2023-07-31 15:55:00|12858|12856.5|12855.5|12854.6|12859|12858.1|12855.3|12854.4|162
1690819200000|2023-07-31 16:00:00|12855.6|12854.7|12859.8|12858.9|12861.5|12860.3|12855.6|12854.7|171
1690819500000|2023-07-31 16:05:00|12859.5|12858.6|12858.9|12858|12861.1|12860.2|12858.3|12857.4|136
1690819800000|2023-07-31 16:10:00|12858.8|12857.9|12857.8|12856.9|12859.2|12858.3|12854.8|12853.6|187
1690820100000|2023-07-31 16:15:00|12857.7|12856.8|12854.1|12853.2|12857.8|12856.9|12853.2|12852.3|166
1690820400000|2023-07-31 16:20:00|12854.2|12853.3|12855.2|12854.3|12855.9|12855|12853.1|12852.2|123
1690820700000|2023-07-31 16:25:00|12855.1|12854.2|12855.5|12854.6|12856.5|12855.6|12853.2|12851.9|138
1690821000000|2023-07-31 16:30:00|12855.6|12854.7|12856|12855.1|12858|12857.1|12855.1|12854.2|118
1690821300000|2023-07-31 16:35:00|12855.9|12855|12854.6|12853.1|12857.5|12856.6|12853.6|12852.1|131
1690821600000|2023-07-31 16:40:00|12854.7|12853.2|12860.4|12859.5|12862.1|12861.2|12854|12852.5|160
1690821900000|2023-07-31 16:45:00|12860.8|12859.9|12860.3|12859.4|12861.3|12860.4|12860|12859.1|90
1690822200000|2023-07-31 16:50:00|12860.4|12859.5|12858.5|12857|12860.4|12859.5|12858|12857|80
1690822500000|2023-07-31 16:55:00|12858.4|12856.9|12858.6|12857.7|12860.5|12859.2|12855.7|12854.2|215
1690822800000|2023-07-31 17:00:00|12858.7|12857.8|12858.3|12857.4|12859.6|12858.3|12856.8|12855.8|153
1690823100000|2023-07-31 17:05:00|12858.5|12857.6|12859|12858.1|12860.2|12859.3|12858.5|12857|104
1690823400000|2023-07-31 17:10:00|12859.1|12858.2|12861.2|12860.3|12862.6|12861.7|12858.1|12857|83
1690823700000|2023-07-31 17:15:00|12861.4|12860.5|12863.4|12862.5|12864|12863.1|12861|12860.1|100
1690824000000|2023-07-31 17:20:00|12863.3|12862.4|12866.3|12865.4|12866.4|12865.5|12863.2|12862.3|76
1690824300000|2023-07-31 17:25:00|12866.7|12865.8|12863.8|12862.3|12867.7|12866.8|12863.4|12862.2|104
1690824600000|2023-07-31 17:30:00|12863.9|12862.4|12863.2|12861.7|12865.9|12865|12862.9|12861.6|114
1690824900000|2023-07-31 17:35:00|12863.1|12861.6|12862.9|12862|12863.6|12862.2|12861.6|12860.1|72
1690825200000|2023-07-31 17:40:00|12862.8|12861.9|12861.8|12860.9|12863.1|12862.2|12861.2|12859.7|77
1690825500000|2023-07-31 17:45:00|12861.7|12860.8|12859|12858.1|12861.8|12860.9|12859|12858|72
1690825800000|2023-07-31 17:50:00|12858.9|12858|12855.8|12854.9|12858.9|12858|12855.7|12854.8|76
1690826100000|2023-07-31 17:55:00|12855.9|12855|12852.3|12851.4|12855.9|12855|12851.1|12850.2|133
1690826400000|2023-07-31 18:00:00|12852.2|12851.3|12851.8|12850.9|12853.8|12852.9|12851.5|12850.5|142
1690826700000|2023-07-31 18:05:00|12851.9|12851|12847|12846.1|12852.6|12851.7|12847|12846.1|124
1690827000000|2023-07-31 18:10:00|12846.9|12846|12842.9|12842|12847.2|12846.3|12842.8|12841.7|89
1690827300000|2023-07-31 18:15:00|12843|12842.1|12842.7|12841.8|12844.5|12843.6|12841.6|12840.7|151
1690827600000|2023-07-31 18:20:00|12842.8|12841.9|12844|12843.1|12844|12843.1|12841|12840.1|87
1690827900000|2023-07-31 18:25:00|12843.8|12842.9|12842.3|12841.4|12844.9|12844|12842.3|12841.4|177
1690828200000|2023-07-31 18:30:00|12842.2|12841.3|12840|12839.1|12843.4|12842.5|12840|12839.1|88
1690828500000|2023-07-31 18:35:00|12840.1|12839.2|12841.1|12840.2|12843|12842.1|12840.1|12839.2|94
1690828800000|2023-07-31 18:40:00|12841.2|12840.3|12840.9|12840|12842.2|12841.3|12840.2|12839.3|77
1690829100000|2023-07-31 18:45:00|12841.1|12840.2|12839.9|12839|12841.2|12840.3|12837.9|12837|81
1690829400000|2023-07-31 18:50:00|12840|12839.1|12839.7|12838.8|12841.8|12840.9|12839.1|12838.2|108
1690829700000|2023-07-31 18:55:00|12839.8|12838.9|12837.9|12837|12841.1|12840.2|12836.9|12836|161
1690830000000|2023-07-31 19:00:00|12837.8|12836.9|12837.8|12836.9|12838.9|12838|12835.8|12834.9|107
1690830300000|2023-07-31 19:05:00|12837.9|12837|12837.9|12837|12839.1|12838.2|12837.5|12836.6|54
1690830600000|2023-07-31 19:10:00|12838|12837.1|12838.4|12836.9|12839.4|12837.9|12837.2|12836.1|127
1690830900000|2023-07-31 19:15:00|12838.5|12837|12836.1|12835.2|12838.6|12837.4|12835.6|12834.7|117
1690831200000|2023-07-31 19:20:00|12836|12835.1|12836.1|12835.2|12838.2|12837.3|12835.9|12835|111
1690831500000|2023-07-31 19:25:00|12836.8|12835.9|12838.1|12837.2|12839|12838.1|12835.9|12835|104
1690831800000|2023-07-31 19:30:00|12838.2|12837.3|12836.9|12836|12838.2|12837.3|12836.1|12835.2|142
1690832100000|2023-07-31 19:35:00|12837|12836.1|12835.5|12834.6|12837|12836.1|12834.9|12834|111
1690832400000|2023-07-31 19:40:00|12835.7|12834.8|12837.1|12836.2|12838|12837.1|12835.7|12834.6|99
1690832700000|2023-07-31 19:45:00|12837.2|12836.3|12835.1|12834.2|12837.4|12836.5|12835|12834.1|96
1690833000000|2023-07-31 19:50:00|12835|12834.1|12833.8|12832.9|12836|12835.1|12833.2|12832.3|136
1690833300000|2023-07-31 19:55:00|12833.7|12832.8|12835.1|12833.6|12835.1|12833.9|12832.6|12831.1|150
1690833600000|2023-07-31 20:00:00|12835.2|12833.7|12832.1|12831.2|12835.2|12834|12832|12831.1|123
1690833900000|2023-07-31 20:05:00|12832|12831.1|12832.9|12832|12834.1|12833.2|12832|12831.1|56
1690834200000|2023-07-31 20:10:00|12833|12832.1|12833.7|12832.8|12833.9|12833|12832.9|12832|39
1690834500000|2023-07-31 20:15:00|12833.3|12832.4|12835.1|12834.2|12835.5|12834.2|12832.7|12831.8|51
1690834800000|2023-07-31 20:20:00|12835.6|12834.1|12834.6|12833.7|12835.7|12834.6|12834.6|12833.7|13
1690835100000|2023-07-31 20:25:00|12834.7|12833.8|12836.4|12834.9|12837.1|12835.6|12834.7|12833.8|79
1690835400000|2023-07-31 20:30:00|12836.5|12835|12835.9|12835|12836.5|12835.6|12835.9|12834.6|72
1690835700000|2023-07-31 20:35:00|12836.2|12834.7|12836.5|12835.6|12836.7|12835.8|12835.9|12834.7|36
1690836000000|2023-07-31 20:40:00|12836.4|12835.5|12836.6|12835.7|12836.8|12835.9|12836.4|12835.5|22
1690836300000|2023-07-31 20:45:00|12836.7|12835.8|12836.7|12835.8|12837|12836|12836.3|12835.3|54
1690836600000|2023-07-31 20:50:00|12836.5|12835.6|12837.1|12836.2|12837.2|12836.3|12836.5|12835.1|51
1690836900000|2023-07-31 20:55:00|12837.6|12835.8|12838.9|12833.4|12839|12835.8|12835|12832|209
1690837200000|2023-07-31 21:00:00|12841.7|12832.5|12848|12836.1|12848|12836.1|12841.6|12832.4|8
1690837500000|2023-07-31 21:05:00|12847.5|12835.6|12846.3|12834.4|12848|12836.1|12846.3|12834.4|5
1690837800000|2023-07-31 21:10:00|12846.6|12834.7|12845.5|12833.6|12846.6|12834.7|12845.4|12833.5|9
1690838100000|2023-07-31 21:15:00|12845.3|12833.4|12845.6|12833.7|12846.1|12834.2|12845.2|12833.3|24
1690838400000|2023-07-31 21:20:00|12845.5|12833.6|12845.2|12833.3|12845.6|12833.7|12845.2|12833.3|5
1690838700000|2023-07-31 21:25:00|12845.1|12833.2|12846.2|12834.3|12846.2|12834.3|12842.7|12832.9|27
1690839000000|2023-07-31 21:30:00|12846.5|12834.6|12842.1|12833.1|12846.5|12834.6|12840.9|12832.1|45
1690839300000|2023-07-31 21:35:00|12842.4|12833|12846.3|12834.4|12846.5|12834.6|12842|12833|59
1690839600000|2023-07-31 21:40:00|12846.4|12834.5|12846.1|12834.2|12846.4|12834.5|12845.8|12833.9|38
1690839900000|2023-07-31 21:45:00|12846|12834.1|12845.5|12834.3|12846.1|12834.5|12845.4|12834|53
1690840200000|2023-07-31 21:50:00|12845.4|12834.4|12845.4|12834.7|12845.8|12834.7|12845.1|12834|34
1690840500000|2023-07-31 21:55:00|12845.3|12834.8|12844.3|12834.5|12846|12835.4|12843.2|12834.5|105
1690840800000|2023-07-31 22:00:00|12844.2|12835.8|12840.8|12837.4|12846.6|12838.4|12840.2|12835.2|91
1690841100000|2023-07-31 22:05:00|12840.3|12837.9|12838.9|12837.4|12840.3|12838.4|12838.7|12836.9|26
1690841400000|2023-07-31 22:10:00|12839.1|12836.9|12838.4|12836.9|12839.1|12837.4|12837.6|12836.1|70
1690841700000|2023-07-31 22:15:00|12838.3|12836.8|12840.5|12839|12842.3|12840.8|12838.3|12836.8|100
1690842000000|2023-07-31 22:20:00|12840.6|12839.1|12841.3|12839.8|12842|12840.5|12840.5|12839|96
1690842300000|2023-07-31 22:25:00|12841.4|12839.9|12840.5|12839|12841.7|12840.2|12840.5|12839|82
1690842600000|2023-07-31 22:30:00|12840.4|12838.9|12839.6|12838.1|12840.4|12838.9|12839.2|12837.7|51
1690842900000|2023-07-31 22:35:00|12839.5|12838|12840.1|12838.6|12840.8|12839.5|12839.4|12837.9|30
1690843200000|2023-07-31 22:40:00|12839.8|12838.9|12840.5|12839|12840.6|12839.4|12839.7|12838.3|32
1690843500000|2023-07-31 22:45:00|12840.4|12838.9|12839.7|12838.2|12840.6|12839.4|12839.4|12838.2|23
1690843800000|2023-07-31 22:50:00|12839.6|12838.1|12839.3|12837.8|12839.6|12838.1|12839.1|12837.6|23
1690844100000|2023-07-31 22:55:00|12839.5|12838|12838.7|12837.2|12839.5|12838|12838.2|12837|25
1690844400000|2023-07-31 23:00:00|12838.9|12837.4|12837.1|12836.2|12839.7|12838.4|12837.1|12835.7|28
1690844700000|2023-07-31 23:05:00|12837.2|12836.3|12837.3|12836.4|12837.9|12836.5|12835.9|12834.4|32
1690845000000|2023-07-31 23:10:00|12837.6|12836.1|12836.6|12835.1|12837.6|12836.4|12836.4|12835.1|25
1690845300000|2023-07-31 23:15:00|12836.3|12835.4|12836.1|12835.2|12836.5|12835.4|12835.3|12834.1|43
1690845600000|2023-07-31 23:20:00|12836.3|12834.8|12836.4|12834.9|12837.3|12835.8|12836|12834.8|35
1690845900000|2023-07-31 23:25:00|12836.5|12835|12835.4|12833.9|12836.5|12835.3|12834.7|12833.8|42
1690846200000|2023-07-31 23:30:00|12835.3|12833.8|12835.4|12834.5|12835.9|12834.5|12834.2|12833.1|36
1690846500000|2023-07-31 23:35:00|12835.3|12834.4|12834.1|12833.2|12835.6|12834.5|12834|12832.9|36
1690846800000|2023-07-31 23:40:00|12834|12833.1|12833.5|12832.6|12834.6|12833.3|12833.5|12832.4|67
1690847100000|2023-07-31 23:45:00|12833.6|12832.7|12834.3|12833.4|12834.6|12833.7|12833.6|12832.7|26
1690847400000|2023-07-31 23:50:00|12834.4|12833.5|12835.4|12834.5|12836|12835.1|12834|12833.1|64
1690847700000|2023-07-31 23:55:00|12835.3|12834.4|12832.5|12831|12835.4|12834.5|12832.4|12830.9|52
1690848000000|2023-08-01 00:00:00|12832.4|12830.9|12834.1|12833.2|12836.2|12835.3|12831.3|12829.8|170
1690848300000|2023-08-01 00:05:00|12834.2|12833.3|12834.6|12833.1|12837|12835.8|12833.2|12832.3|133
1690848600000|2023-08-01 00:10:00|12834.5|12833|12833|12831.5|12836|12834.5|12832.5|12831|131
1690848900000|2023-08-01 00:15:00|12832.9|12831.4|12833.2|12831.7|12834.2|12832.7|12832.1|12830.6|114
1690849200000|2023-08-01 00:20:00|12833.1|12831.6|12832.2|12830.7|12833.5|12832.6|12832.2|12830.7|76
1690849500000|2023-08-01 00:25:00|12832.1|12830.6|12828.9|12827.4|12832.1|12830.6|12828.4|12827.1|107
1690849800000|2023-08-01 00:30:00|12829.1|12827.6|12829.6|12828.1|12831.3|12829.8|12828.9|12827.4|128
1690850100000|2023-08-01 00:35:00|12829.5|12828|12829.5|12828|12830.6|12829.1|12828.9|12827.4|155
1690850400000|2023-08-01 00:40:00|12829.4|12827.9|12829.6|12828.1|12830.4|12829.1|12828.9|12827.4|112
1690850700000|2023-08-01 00:45:00|12830|12828.5|12831.4|12829.9|12832.6|12831.1|12830|12828.5|103
1690851000000|2023-08-01 00:50:00|12831.2|12829.7|12829.5|12828.6|12834.4|12832.9|12829.1|12828.2|207
1690851300000|2023-08-01 00:55:00|12829.6|12828.7|12829.9|12828.4|12831.5|12830.6|12828.6|12827.7|152
1690851600000|2023-08-01 01:00:00|12830|12828.5|12829.6|12828.1|12830.6|12829.1|12828.9|12827.4|166
1690851900000|2023-08-01 01:05:00|12829.7|12828.2|12830.6|12829.1|12832|12830.6|12829.4|12827.9|83
1690852200000|2023-08-01 01:10:00|12830.4|12828.9|12830.3|12828.8|12830.7|12829.2|12828.6|12827.1|112
1690852500000|2023-08-01 01:15:00|12830.2|12828.7|12830.2|12828.7|12831.6|12830.2|12828.8|12827.3|145
1690852800000|2023-08-01 01:20:00|12830.3|12828.8|12828.1|12826.6|12830.3|12828.8|12828.1|12826.6|95
1690853100000|2023-08-01 01:25:00|12827.3|12825.8|12828.2|12826.7|12829.2|12827.7|12826.6|12825.1|142
1690853400000|2023-08-01 01:30:00|12828.1|12826.6|12827.3|12825.8|12829.3|12827.8|12826.4|12824.9|262
1690853700000|2023-08-01 01:35:00|12827.4|12825.9|12825|12823.5|12827.4|12825.9|12824.5|12823|175
1690854000000|2023-08-01 01:40:00|12825.1|12823.6|12822.2|12820.7|12826.2|12824.9|12821.5|12820|235
1690854300000|2023-08-01 01:45:00|12822.3|12820.8|12821|12819.5|12822.4|12820.9|12818.1|12816.6|327
1690854600000|2023-08-01 01:50:00|12820.8|12819.3|12821.3|12819.8|12821.7|12820.2|12820.4|12818.9|156
1690854900000|2023-08-01 01:55:00|12821.4|12819.9|12819.9|12819|12822.2|12820.7|12819.9|12818.6|142
1690855200000|2023-08-01 02:00:00|12820|12819.1|12820.4|12818.9|12820.4|12819.1|12818|12816.5|175
1690855500000|2023-08-01 02:05:00|12820.6|12819.1|12819.9|12818.4|12821.4|12819.9|12819.2|12817.7|161
1690855800000|2023-08-01 02:10:00|12820|12818.5|12820.6|12819.1|12821.5|12820|12819.2|12817.7|147
1690856100000|2023-08-01 02:15:00|12820.7|12819.2|12819.6|12818.1|12822.4|12820.9|12819.5|12818|147
1690856400000|2023-08-01 02:20:00|12819.5|12818|12816.3|12814.8|12820.5|12819|12816.3|12814.8|192
1690856700000|2023-08-01 02:25:00|12816.2|12814.7|12818.9|12817.4|12819.2|12817.7|12816.2|12814.7|138
1690857000000|2023-08-01 02:30:00|12818.8|12817.3|12818.9|12818|12819.5|12818.1|12818.3|12817.1|104
1690857300000|2023-08-01 02:35:00|12818.8|12817.9|12819.9|12818.4|12820.3|12819.1|12818.8|12817.9|145
1690857600000|2023-08-01 02:40:00|12819.8|12818.3|12818.9|12818|12819.8|12818.3|12818.8|12817.5|104
1690857900000|2023-08-01 02:45:00|12819|12818.1|12818.7|12817.2|12819.6|12818.2|12818.2|12816.7|103
1690858200000|2023-08-01 02:50:00|12818.8|12817.3|12819.1|12817.6|12819.1|12817.6|12817.1|12815.6|72
1690858500000|2023-08-01 02:55:00|12818.9|12817.4|12819.9|12819|12820.4|12819.2|12817.9|12816.4|80
1690858800000|2023-08-01 03:00:00|12820|12819.1|12822.1|12821.2|12822.3|12821.3|12819.6|12818.7|142
1690859100000|2023-08-01 03:05:00|12822|12821.1|12823.5|12822|12824.2|12822.7|12821.2|12820.3|189
1690859400000|2023-08-01 03:10:00|12823.4|12821.9|12823.7|12822.2|12824.3|12823|12822.8|12821.5|118
1690859700000|2023-08-01 03:15:00|12823.6|12822.1|12825.1|12823.6|12825.4|12823.9|12823.6|12822.1|132
1690860000000|2023-08-01 03:20:00|12825.3|12823.8|12825.3|12823.8|12826|12824.8|12824.3|12822.8|189
1690860300000|2023-08-01 03:25:00|12825.2|12823.7|12823.1|12821.6|12825.2|12823.7|12822.9|12821.4|114
1690860600000|2023-08-01 03:30:00|12822.8|12821.9|12821.7|12820.2|12824.6|12823.1|12821.1|12819.6|173
1690860900000|2023-08-01 03:35:00|12821.9|12820.4|12822.1|12820.6|12822.8|12821.3|12820.4|12818.9|202
1690861200000|2023-08-01 03:40:00|12822|12820.5|12822|12820.5|12823.7|12822.4|12821.1|12819.6|121
1690861500000|2023-08-01 03:45:00|12821.7|12820.8|12822|12821.1|12823.2|12821.9|12821.6|12820.5|70
1690861800000|2023-08-01 03:50:00|12821.9|12821|12822.4|12821.5|12822.8|12821.9|12820.7|12819.8|58
1690862100000|2023-08-01 03:55:00|12822.5|12821.6|12822.6|12821.7|12823.8|12822.3|12822.4|12820.9|92
1690862400000|2023-08-01 04:00:00|12822.4|12821.5|12819.7|12818.2|12822.4|12821.5|12818.7|12817.2|87
1690862700000|2023-08-01 04:05:00|12819.8|12818.3|12820.6|12819.7|12821|12820.1|12819.6|12818.2|81
1690863000000|2023-08-01 04:10:00|12820.5|12819.6|12821|12820.1|12821|12820.1|12819.7|12818.8|63
1690863300000|2023-08-01 04:15:00|12821.1|12820.2|12820.2|12819.3|12821.5|12820.6|12820|12819.1|67
1690863600000|2023-08-01 04:20:00|12820.3|12819.4|12820.9|12820|12821.2|12820.3|12820.1|12819.2|37
1690863900000|2023-08-01 04:25:00|12821|12820.1|12822.7|12821.2|12824.1|12823.2|12820.9|12820|43
1690864200000|2023-08-01 04:30:00|12822.4|12820.9|12824.7|12823.2|12826.1|12824.6|12819.2|12817.7|367
1690864500000|2023-08-01 04:35:00|12824.8|12823.3|12822.8|12821.9|12826.2|12825.3|12822.7|12821.4|137
1690864800000|2023-08-01 04:40:00|12822.9|12822|12826.4|12824.9|12826.6|12825.1|12821.2|12819.7|166
1690865100000|2023-08-01 04:45:00|12826.3|12824.8|12830|12828.5|12830.7|12829.5|12825.9|12824.4|131
1690865400000|2023-08-01 04:50:00|12830.2|12828.7|12833.7|12832.2|12837.1|12835.6|12830.1|12828.6|187
1690865700000|2023-08-01 04:55:00|12833.8|12832.3|12832.2|12830.7|12833.9|12832.4|12830.8|12829.3|172
1690866000000|2023-08-01 05:00:00|12832|12830.5|12833.1|12831.6|12833.4|12831.9|12829.8|12828.3|240
1690866300000|2023-08-01 05:05:00|12833|12831.5|12830.6|12829.1|12835|12833.5|12830.6|12829.1|200
1690866600000|2023-08-01 05:10:00|12830.7|12829.2|12827|12825.5|12830.9|12829.4|12826.9|12825.4|160
1690866900000|2023-08-01 05:15:00|12827.1|12825.6|12826.2|12824.7|12827.9|12826.4|12825.7|12824.2|216
1690867200000|2023-08-01 05:20:00|12826.1|12824.6|12828.8|12827.3|12829.9|12828.4|12825.9|12824.4|195
1690867500000|2023-08-01 05:25:00|12828.9|12827.4|12830.4|12828.9|12831.1|12829.6|12828.9|12827.4|184
1690867800000|2023-08-01 05:30:00|12830.5|12829|12827.9|12826.4|12830.7|12829.2|12827.7|12826.2|192
1690868100000|2023-08-01 05:35:00|12828.6|12827.1|12826.6|12825.1|12828.6|12827.1|12825.1|12823.6|131
1690868400000|2023-08-01 05:40:00|12826.2|12824.7|12827|12825.5|12828.1|12826.6|12824.7|12823.2|133
1690868700000|2023-08-01 05:45:00|12826.8|12825.3|12822.1|12820.6|12827.8|12826.3|12822|12820.5|186
1690869000000|2023-08-01 05:50:00|12822.2|12820.7|12820.2|12818.7|12823|12821.5|12819.6|12818.1|152
1690869300000|2023-08-01 05:55:00|12820.1|12818.6|12826.5|12825|12827.7|12826.2|12819.9|12818.4|228
1690869600000|2023-08-01 06:00:00|12826|12824.5|12826.1|12824.6|12829.4|12827.9|12823.3|12821.8|259
1690869900000|2023-08-01 06:05:00|12826.3|12824.8|12827|12826.1|12828|12827.1|12825|12824.1|207
1690870200000|2023-08-01 06:10:00|12826.8|12825.9|12826.8|12825.9|12827.3|12826.4|12824.9|12823.7|160
1690870500000|2023-08-01 06:15:00|12826.7|12825.8|12828.5|12827.6|12828.8|12827.9|12823.3|12822.4|183
1690870800000|2023-08-01 06:20:00|12828.4|12827.5|12828.4|12827.5|12829.9|12828.8|12826.1|12824.6|197
1690871100000|2023-08-01 06:25:00|12828.1|12827.2|12833|12831.5|12833.9|12832.4|12827.8|12826.9|210
1690871400000|2023-08-01 06:30:00|12832.9|12831.4|12833.9|12832.4|12835.8|12834.9|12832.9|12831.4|180
1690871700000|2023-08-01 06:35:00|12834.2|12832.7|12835.7|12834.2|12837.2|12836.2|12832.9|12831.4|163
1690872000000|2023-08-01 06:40:00|12835.8|12834.3|12835.6|12834.7|12839.3|12838.4|12834.6|12833.4|197
1690872300000|2023-08-01 06:45:00|12835.7|12834.8|12828.8|12827.3|12836.1|12835.2|12828.7|12827.2|170
1690872600000|2023-08-01 06:50:00|12828.9|12827.4|12827.1|12826.2|12829.8|12828.7|12826.5|12825.1|191
1690872900000|2023-08-01 06:55:00|12826.9|12826|12832.1|12831.2|12833.7|12832.8|12826.7|12825.8|256
1690873200000|2023-08-01 07:00:00|12832.2|12831.3|12825.5|12824.6|12834|12833.1|12824.2|12823.3|333
1690873500000|2023-08-01 07:05:00|12825.6|12824.7|12817.8|12816.3|12826.1|12825.2|12816.8|12815.5|411
1690873800000|2023-08-01 07:10:00|12818.1|12816.6|12821.8|12820.9|12822.8|12821.9|12814.9|12813.4|376
1690874100000|2023-08-01 07:15:00|12821.6|12820.7|12826.4|12824.9|12829|12827.5|12821.6|12820.7|325
1690874400000|2023-08-01 07:20:00|12826.1|12824.6|12829.8|12828.9|12831|12830.1|12825.9|12824.4|313
1690874700000|2023-08-01 07:25:00|12829.9|12829|12830.3|12829.4|12835.2|12834.3|12829.8|12828.9|374
1690875000000|2023-08-01 07:30:00|12830.7|12829.8|12833.8|12832.9|12835|12834.1|12830.4|12829.5|309
1690875300000|2023-08-01 07:35:00|12833.4|12832.5|12829.2|12827.7|12834.7|12833.8|12827.4|12825.9|289
1690875600000|2023-08-01 07:40:00|12829.1|12827.6|12827.7|12826.2|12830|12828.9|12825.5|12824|259
1690875900000|2023-08-01 07:45:00|12827.4|12826.5|12828.6|12827.7|12833.8|12832.9|12823.6|12822.1|236
1690876200000|2023-08-01 07:50:00|12829.1|12828.2|12827.1|12825.6|12831.1|12830.1|12826.7|12825.6|299
1690876500000|2023-08-01 07:55:00|12826.8|12825.9|12819.2|12817.7|12826.8|12825.9|12817.6|12816.6|278
1690876800000|2023-08-01 08:00:00|12818.8|12817.9|12820|12819.1|12820.5|12819.6|12815|12814.1|406
1690877100000|2023-08-01 08:05:00|12820.1|12819.2|12824|12823.1|12825.2|12824.3|12818.9|12818|277
1690877400000|2023-08-01 08:10:00|12823.9|12823|12823.9|12823|12825.8|12824.9|12821.2|12820.3|227
1690877700000|2023-08-01 08:15:00|12824|12823.1|12820.5|12819.6|12824.6|12823.7|12819.7|12818.8|308
1690878000000|2023-08-01 08:20:00|12820.8|12819.9|12818.9|12818|12822.3|12821.1|12817.6|12816.7|292
1690878300000|2023-08-01 08:25:00|12818.8|12817.9|12819.7|12818.2|12821.3|12820.3|12817.9|12816.7|232
1690878600000|2023-08-01 08:30:00|12819.8|12818.3|12814.4|12813.5|12820.7|12819.1|12813.3|12812.4|318
1690878900000|2023-08-01 08:35:00|12814.5|12813.6|12816.6|12815.7|12817.1|12816.2|12814.2|12813.1|274
1690879200000|2023-08-01 08:40:00|12816.5|12815.6|12816.2|12815.3|12816.8|12815.9|12814.1|12812.9|214
1690879500000|2023-08-01 08:45:00|12816.1|12815.2|12825.5|12824|12826.7|12825.2|12816|12815.1|247
1690879800000|2023-08-01 08:50:00|12825.7|12824.2|12831.2|12830.3|12831.5|12830.6|12824.2|12823.3|236
1690880100000|2023-08-01 08:55:00|12831.1|12830.2|12826|12825.1|12831.1|12830.2|12824.1|12823.2|241
1690880400000|2023-08-01 09:00:00|12825.6|12824.7|12828.6|12827.7|12830.2|12829.3|12825.4|12823.9|271
1690880700000|2023-08-01 09:05:00|12828.5|12827.6|12827.2|12826.3|12831.5|12830|12825|12824.1|264
1690881000000|2023-08-01 09:10:00|12827.1|12826.2|12826.9|12825.4|12827.9|12827|12823.4|12821.9|217
1690881300000|2023-08-01 09:15:00|12826.8|12825.3|12821.1|12820.2|12827.6|12826.5|12819.8|12818.7|227
1690881600000|2023-08-01 09:20:00|12821.2|12820.3|12824.3|12822.8|12824.3|12822.8|12820.3|12818.8|225
1690881900000|2023-08-01 09:25:00|12824.4|12822.9|12828.6|12827.7|12831|12830.1|12824.4|12822.9|213
1690882200000|2023-08-01 09:30:00|12828.3|12827.4|12830|12829.1|12833.3|12832.4|12828|12827.1|211
1690882500000|2023-08-01 09:35:00|12829.9|12829|12826.4|12825.5|12830.2|12829.3|12825.9|12825|174
1690882800000|2023-08-01 09:40:00|12826.6|12825.7|12825.1|12823.6|12828.8|12827.9|12824.8|12823.5|208
1690883100000|2023-08-01 09:45:00|12824.9|12823.4|12824.2|12822.7|12825.3|12823.8|12819.9|12818.4|187
1690883400000|2023-08-01 09:50:00|12824.3|12822.8|12822.1|12820.6|12825.1|12823.9|12822|12820.5|246
1690883700000|2023-08-01 09:55:00|12822.2|12820.7|12818.2|12816.7|12822.5|12821|12818.1|12816.6|228
1690884000000|2023-08-01 10:00:00|12818.1|12816.6|12819.3|12818.4|12821.2|12820|12815.8|12814.9|199
1690884300000|2023-08-01 10:05:00|12819|12818.1|12814.7|12813.8|12819.9|12819|12813.6|12812.4|161
1690884600000|2023-08-01 10:10:00|12814.8|12813.9|12813.5|12812.6|12815.8|12814.9|12813.5|12812.6|153
1690884900000|2023-08-01 10:15:00|12813.3|12812.4|12812.2|12811.3|12813.3|12812.4|12810|12809.1|200
1690885200000|2023-08-01 10:20:00|12812.3|12811.4|12810.1|12809.2|12813.4|12812.5|12809.9|12809|163
1690885500000|2023-08-01 10:25:00|12810|12809.1|12809.2|12808.3|12811.9|12811|12809|12808.1|124
1690885800000|2023-08-01 10:30:00|12809.1|12808.2|12805|12804.1|12809.9|12809|12805|12804.1|147
1690886100000|2023-08-01 10:35:00|12804.9|12804|12802.8|12801.9|12808.4|12806.9|12802.8|12801.9|146
1690886400000|2023-08-01 10:40:00|12802.9|12802|12802.9|12802|12805.6|12804.7|12801.6|12800.7|204
1690886700000|2023-08-01 10:45:00|12803|12802.1|12800.1|12799.2|12803.3|12802.4|12799.1|12798.2|245
1690887000000|2023-08-01 10:50:00|12800|12799.1|12802.9|12802|12803.1|12802.2|12798.9|12797.9|217
1690887300000|2023-08-01 10:55:00|12803|12802.1|12801.3|12800.4|12808.4|12806.9|12800.7|12799.8|299
1690887600000|2023-08-01 11:00:00|12801.4|12800.5|12795|12794.1|12801.5|12800.6|12791.8|12790.9|294
1690887900000|2023-08-01 11:05:00|12794.8|12793.9|12793.5|12792.6|12795.5|12794.6|12793|12792|113
1690888200000|2023-08-01 11:10:00|12793.7|12792.8|12794.9|12794|12795.4|12794.5|12792.6|12791.7|107
1690888500000|2023-08-01 11:15:00|12794.8|12793.9|12795.6|12794.1|12796.4|12795.2|12794|12793.1|164
1690888800000|2023-08-01 11:20:00|12795.7|12794.2|12799.3|12798.4|12799.4|12798.5|12792|12791.1|255
1690889100000|2023-08-01 11:25:00|12799.4|12798.5|12800.5|12799|12801.2|12799.7|12798.5|12797.6|96
1690889400000|2023-08-01 11:30:00|12799|12797.5|12795.2|12794.3|12799|12797.5|12792.6|12791.7|238
1690889700000|2023-08-01 11:35:00|12794.8|12793.9|12786.1|12785.2|12796.4|12794.9|12786.1|12785.2|236
1690890000000|2023-08-01 11:40:00|12786.2|12785.3|12789|12788.1|12790|12789.1|12785.4|12784.5|231
1690890300000|2023-08-01 11:45:00|12788.9|12788|12784.8|12783.9|12790.8|12789.9|12784.1|12783.2|171
1690890600000|2023-08-01 11:50:00|12784.7|12783.8|12782.1|12781.2|12785|12784.1|12780.4|12779.5|203
1690890900000|2023-08-01 11:55:00|12782.3|12781.4|12785.1|12784.2|12786.5|12785|12780.1|12779.2|277
1690891200000|2023-08-01 12:00:00|12785.3|12784.4|12786.1|12785.2|12786.2|12785.3|12780.7|12779.8|374
1690891500000|2023-08-01 12:05:00|12786.2|12785.3|12776.2|12775.3|12786.2|12785.3|12775.2|12774.2|393
1690891800000|2023-08-01 12:10:00|12776.3|12775.4|12768.8|12767.9|12777.6|12776.2|12767|12766.1|305
1690892100000|2023-08-01 12:15:00|12768.7|12767.8|12769.4|12768.5|12770.1|12769.2|12765.1|12764.2|296
1690892400000|2023-08-01 12:20:00|12769.3|12768.4|12763.4|12762.5|12770.2|12769.3|12761.4|12760.4|428
1690892700000|2023-08-01 12:25:00|12763.3|12762.4|12760.4|12759.5|12764.3|12763.4|12758.7|12757.8|291
1690893000000|2023-08-01 12:30:00|12760.3|12759.4|12763.9|12762.4|12763.9|12762.4|12758|12757.1|261
1690893300000|2023-08-01 12:35:00|12764|12762.5|12765.8|12764.3|12767.1|12766.2|12761.6|12760.2|412
1690893600000|2023-08-01 12:40:00|12766|12764.5|12766.1|12765.2|12769.2|12768.3|12765.1|12763.6|319
1690893900000|2023-08-01 12:45:00|12766.2|12765.3|12761.6|12760.7|12766.9|12766|12761.3|12760.4|283
1690894200000|2023-08-01 12:50:00|12761.1|12760.2|12760.5|12759.6|12763.3|12762.4|12756.6|12755.7|279
1690894500000|2023-08-01 12:55:00|12760.6|12759.7|12765.7|12764.2|12765.7|12764.2|12758.3|12757.4|410
1690894800000|2023-08-01 13:00:00|12766|12764.5|12768.6|12767.7|12768.6|12767.7|12762.3|12761.4|381
1690895100000|2023-08-01 13:05:00|12768.5|12767.6|12767.8|12766.9|12771.4|12770.5|12763|12762.1|452
1690895400000|2023-08-01 13:10:00|12768|12766.5|12770.7|12769.8|12771.5|12770.3|12764.5|12763.6|392
1690895700000|2023-08-01 13:15:00|12770.9|12770|12770.3|12769.4|12775.1|12773.6|12769.1|12768.2|375
1690896000000|2023-08-01 13:20:00|12770.2|12769.3|12774.3|12773.4|12775.3|12774.4|12768.3|12767|428
1690896300000|2023-08-01 13:25:00|12774.2|12773.3|12775.2|12774.3|12777.3|12776.4|12771.1|12769.6|310
1690896600000|2023-08-01 13:30:00|12775.3|12774.4|12774.2|12773.3|12780.2|12779.3|12774|12773.1|409
1690896900000|2023-08-01 13:35:00|12774.1|12773.2|12777.2|12776.3|12778.3|12777.4|12773.2|12771.9|371
1690897200000|2023-08-01 13:40:00|12777.1|12776.2|12773|12769.2|12778.8|12777.5|12771.9|12768.5|207
1690897500000|2023-08-01 13:45:00|12772.8|12769.5|12782.3|12781.4|12782.8|12781.9|12771.8|12769.5|376
1690897800000|2023-08-01 13:50:00|12782.2|12781.3|12780.5|12779.6|12783.8|12782.6|12780.1|12779.1|343
1690898100000|2023-08-01 13:55:00|12780.6|12779.7|12779.4|12772.4|12781.2|12780.3|12775.7|12769|416
1690898400000|2023-08-01 14:00:00|12778.5|12773.5|12780.9|12779.4|12796.4|12794.9|12778.5|12773.5|1192
1690898700000|2023-08-01 14:05:00|12781|12779.5|12771.6|12770.1|12782.3|12780.8|12769.2|12767.9|828
1690899000000|2023-08-01 14:10:00|12771.4|12769.9|12767|12766.1|12774.4|12773.4|12766|12764.6|614
1690899300000|2023-08-01 14:15:00|12766.9|12766|12765.2|12764.3|12768|12767.1|12762.9|12761.5|475
1690899600000|2023-08-01 14:20:00|12765.8|12764.9|12767.2|12766.3|12769.3|12768.4|12765.1|12763.8|420
1690899900000|2023-08-01 14:25:00|12767.1|12766.2|12766.2|12765.3|12770|12769.1|12760.2|12759.3|365
1690900200000|2023-08-01 14:30:00|12766.1|12765.2|12758.2|12757.3|12768|12767.1|12758|12757.1|453
1690900500000|2023-08-01 14:35:00|12758.4|12757.5|12768.6|12767.7|12769.2|12768.3|12756.1|12755.2|445
1690900800000|2023-08-01 14:40:00|12768.5|12767.6|12762.2|12761.3|12770.3|12769.4|12759.8|12758.9|414
1690901100000|2023-08-01 14:45:00|12762.1|12761.2|12756.9|12756|12762.1|12761.2|12751.3|12749.9|412
1690901400000|2023-08-01 14:50:00|12756.6|12755.7|12764.5|12763|12765.8|12764.9|12755.3|12754.4|546
1690901700000|2023-08-01 14:55:00|12764.6|12763.1|12761.7|12760.8|12764.6|12763.1|12754.3|12752.8|902
1690902000000|2023-08-01 15:00:00|12761.9|12761|12765.8|12764.9|12768.1|12767|12760.3|12758.8|750
1690902300000|2023-08-01 15:05:00|12765.6|12764.7|12756.1|12755.2|12767.4|12766.5|12752.8|12751.9|395
1690902600000|2023-08-01 15:10:00|12755.6|12754.7|12751.3|12750.4|12755.7|12754.8|12751.3|12750.4|357
1690902900000|2023-08-01 15:15:00|12751.4|12750.5|12746.4|12745.5|12752.4|12751.5|12743|12742.1|358
1690903200000|2023-08-01 15:20:00|12746.3|12745.4|12745.1|12744.2|12748|12747.1|12744.7|12743.8|244
1690903500000|2023-08-01 15:25:00|12744.9|12744|12743.1|12742.2|12747.3|12746.4|12742.7|12741.8|177
1690903800000|2023-08-01 15:30:00|12743.2|12742.3|12742.8|12741.9|12746.1|12745.2|12741.7|12740.8|190
1690904100000|2023-08-01 15:35:00|12742.6|12741.7|12750.7|12749.8|12750.9|12750|12742.1|12741.2|243
1690904400000|2023-08-01 15:40:00|12750.6|12749.7|12746.9|12745.4|12751|12750.1|12744.7|12743.8|188
1690904700000|2023-08-01 15:45:00|12746.8|12745.3|12744.7|12743.8|12747.5|12746.6|12743.3|12742.4|147
1690905000000|2023-08-01 15:50:00|12744.8|12743.9|12748.3|12747.4|12749.6|12748.7|12744.6|12743.7|170
1690905300000|2023-08-01 15:55:00|12748.4|12747.5|12748.2|12747.3|12750|12749.1|12746.9|12745.5|189
1690905600000|2023-08-01 16:00:00|12748.1|12747.2|12746.5|12745.6|12748.9|12748|12745.3|12744.4|146
1690905900000|2023-08-01 16:05:00|12746.6|12745.7|12748.6|12747.7|12748.7|12747.8|12746.5|12745.6|136
1690906200000|2023-08-01 16:10:00|12748.5|12747.6|12751.4|12750.5|12753.9|12752.6|12748.2|12747.3|129
1690906500000|2023-08-01 16:15:00|12751.5|12750.6|12756.9|12756|12757.4|12756.5|12750.6|12749.7|120
1690906800000|2023-08-01 16:20:00|12756.8|12755.9|12759.8|12758.3|12760.2|12758.7|12756.5|12755.6|121
1690907100000|2023-08-01 16:25:00|12759.9|12758.4|12758.1|12757.2|12760|12758.6|12757.9|12757|125
1690907400000|2023-08-01 16:30:00|12758.3|12757.4|12758.4|12757.5|12759.4|12758.5|12757.7|12756.8|149
1690907700000|2023-08-01 16:35:00|12758.5|12757.6|12756.3|12755.4|12759.5|12758.6|12756.1|12755.2|89
1690908000000|2023-08-01 16:40:00|12756.4|12755.5|12757.2|12756.3|12757.4|12756.5|12755.3|12754.4|94
1690908300000|2023-08-01 16:45:00|12756.7|12755.8|12757.1|12756.2|12758.4|12757.5|12755.9|12755|138
1690908600000|2023-08-01 16:50:00|12757.2|12756.3|12763.5|12762.6|12763.5|12762.6|12757.2|12756.3|145
1690908900000|2023-08-01 16:55:00|12763.6|12762.7|12761.6|12760.7|12764.2|12763.3|12760.2|12759.3|208
1690909200000|2023-08-01 17:00:00|12761.5|12760.6|12766.3|12765.4|12766.3|12765.4|12761.2|12760.3|168
1690909500000|2023-08-01 17:05:00|12766.2|12765.3|12764|12763.1|12766.4|12765.5|12763.9|12763|102
1690909800000|2023-08-01 17:10:00|12763.5|12762.6|12764.7|12763.8|12764.9|12764|12761.9|12761|123
1690910100000|2023-08-01 17:15:00|12764.6|12763.7|12759.4|12758.5|12764.6|12763.7|12759.2|12758.3|122
1690910400000|2023-08-01 17:20:00|12759.3|12758.4|12755.4|12754.5|12759.7|12758.8|12754.3|12753.4|128
1690910700000|2023-08-01 17:25:00|12755.5|12754.6|12754.3|12753.4|12755.7|12754.8|12754.1|12753.2|51
1690911000000|2023-08-01 17:30:00|12754.5|12753.6|12752.1|12751.2|12754.7|12753.8|12751.6|12750.7|44
1690911300000|2023-08-01 17:35:00|12752.2|12751.3|12750.6|12749.7|12752.4|12751.5|12750.5|12749.6|91
1690911600000|2023-08-01 17:40:00|12750.2|12749.3|12750.2|12749.3|12752.2|12751.3|12749.9|12749|91
1690911900000|2023-08-01 17:45:00|12750.3|12749.4|12750.4|12749.5|12751.4|12750.5|12749.6|12748.7|48
1690912200000|2023-08-01 17:50:00|12750.5|12749.6|12751.6|12750.7|12751.7|12750.8|12750.4|12749.5|69
1690912500000|2023-08-01 17:55:00|12751.5|12750.6|12754.4|12753.5|12755|12754.1|12751.5|12750.6|77
1690912800000|2023-08-01 18:00:00|12754.3|12753.4|12758.2|12757.3|12758.6|12757.7|12754.3|12753.4|104
1690913100000|2023-08-01 18:05:00|12758.3|12757.4|12761.4|12760.5|12761.4|12760.5|12758.3|12757.4|66
1690913400000|2023-08-01 18:10:00|12761.5|12760.6|12764.4|12763.5|12765.1|12764.2|12761.4|12760.5|58
1690913700000|2023-08-01 18:15:00|12764.5|12763.6|12767.4|12766.5|12767.4|12766.5|12764.4|12763.5|95
1690914000000|2023-08-01 18:20:00|12767.5|12766.6|12767|12766.1|12767.5|12766.6|12767|12766.1|47
1690914300000|2023-08-01 18:25:00|12767.1|12766.2|12766.2|12765.3|12767.4|12766.5|12765.2|12764.3|56
1690914600000|2023-08-01 18:30:00|12766.3|12765.4|12765.1|12764.2|12767|12766.1|12764.7|12763.8|73
1690914900000|2023-08-01 18:35:00|12765.2|12764.3|12765.4|12764.5|12766.3|12765.4|12765.1|12764.2|41
1690915200000|2023-08-01 18:40:00|12765.5|12764.6|12765.9|12765|12766|12765.1|12764.4|12763.5|75
1690915500000|2023-08-01 18:45:00|12765.7|12764.8|12769.2|12768.3|12769.2|12768.3|12765.3|12764.4|87
1690915800000|2023-08-01 18:50:00|12768.9|12768|12767.1|12766.2|12769.5|12768.6|12766.6|12765.7|97
1690916100000|2023-08-01 18:55:00|12767.3|12766.4|12772.7|12771.8|12772.9|12772|12767.3|12766.4|141
1690916400000|2023-08-01 19:00:00|12772.8|12771.9|12775.2|12774.3|12777.2|12776.3|12772.8|12771.9|130
1690916700000|2023-08-01 19:05:00|12775.3|12774.4|12774.1|12773.2|12776|12775.1|12773.9|12773|55
1690917000000|2023-08-01 19:10:00|12774.2|12773.3|12774.2|12773.3|12775|12774.1|12773.8|12772.9|42
1690917300000|2023-08-01 19:15:00|12773.8|12772.9|12774|12773.1|12774.2|12773.3|12773.8|12772.9|35
1690917600000|2023-08-01 19:20:00|12774.1|12773.2|12772.2|12771.3|12774.1|12773.2|12772|12771.1|66
1690917900000|2023-08-01 19:25:00|12772.1|12771.2|12773.3|12772.4|12773.4|12772.5|12771.2|12770.3|78
1690918200000|2023-08-01 19:30:00|12773.4|12772.5|12777|12776.1|12777|12776.1|12773.3|12772.4|73
1690918500000|2023-08-01 19:35:00|12777.1|12776.2|12780.3|12779.4|12780.3|12779.4|12777|12776.1|110
1690918800000|2023-08-01 19:40:00|12780.6|12779.7|12781|12780.1|12781|12780.1|12779.9|12779|53
1690919100000|2023-08-01 19:45:00|12780.9|12780|12780.3|12779.4|12781.1|12780.2|12780.2|12779.3|56
1690919400000|2023-08-01 19:50:00|12780.4|12779.5|12779.8|12778.9|12780.9|12780|12779|12778.1|71
1690919700000|2023-08-01 19:55:00|12779.7|12778.8|12775.2|12774.3|12780|12779.1|12774.4|12773.5|133
1690920000000|2023-08-01 20:00:00|12775|12774.1|12773.8|12772.9|12775.1|12774.2|12772.8|12771.9|125
1690920300000|2023-08-01 20:05:00|12773.9|12773|12775|12774.1|12775.1|12774.2|12773.8|12772.9|25
1690920600000|2023-08-01 20:10:00|12775.1|12774.2|12775.9|12775|12776|12775.1|12774.8|12773.9|29
1690920900000|2023-08-01 20:15:00|12776|12775.1|12774.5|12773|12776.2|12775.2|12773.7|12772.6|57
1690921200000|2023-08-01 20:20:00|12774.4|12772.9|12775.3|12773.8|12775.4|12774.1|12773.9|12772.7|63
1690921500000|2023-08-01 20:25:00|12775.4|12773.9|12776.2|12774.7|12776.4|12774.9|12774.7|12773.6|72
1690921800000|2023-08-01 20:30:00|12776.1|12774.6|12775.8|12774.9|12776.2|12775.1|12774.9|12773.8|46
1690922100000|2023-08-01 20:35:00|12775.9|12775|12776|12775.1|12776.1|12775.2|12775.9|12775|28
1690922400000|2023-08-01 20:40:00|12776.1|12775.2|12776.2|12775.3|12777|12776.1|12776|12774.9|46
1690922700000|2023-08-01 20:45:00|12776.6|12775.1|12776.2|12775.3|12776.9|12775.4|12775.9|12774.9|25
1690923000000|2023-08-01 20:50:00|12776.1|12775.2|12777|12775.5|12778|12776.5|12775.4|12773.9|94
1690923300000|2023-08-01 20:55:00|12778.2|12774.4|12781|12773.9|12781|12776|12778.1|12772.3|222
1690923600000|2023-08-01 21:00:00|12780.9|12773.8|12782.6|12770.7|12783.8|12773.8|12780.9|12769.6|13
1690923900000|2023-08-01 21:05:00|12782.2|12770.3|12781.7|12769.8|12782.4|12770.5|12781.7|12769.8|8
1690924200000|2023-08-01 21:10:00|12781.2|12769.3|12779.7|12767.8|12781.9|12770|12778.8|12766.9|19
1690924500000|2023-08-01 21:15:00|12776.9|12765|12781.9|12770|12783|12771.1|12776.4|12764.5|61
1690924800000|2023-08-01 21:20:00|12781.8|12769.9|12782.1|12770.2|12782.4|12770.5|12781.8|12769.9|50
1690925100000|2023-08-01 21:25:00|12782.2|12770.3|12784.1|12772.2|12784.2|12772.3|12782.1|12770.2|46
1690925400000|2023-08-01 21:30:00|12784|12772.1|12784|12772.1|12784.1|12772.2|12782.9|12771|30
1690925700000|2023-08-01 21:35:00|12784.1|12772.2|12784.4|12772.5|12785.2|12773.3|12783.9|12772|93
1690926000000|2023-08-01 21:40:00|12784.3|12772.4|12784.6|12772.7|12784.9|12773|12784|12772.1|138
1690926300000|2023-08-01 21:45:00|12784.8|12772.9|12798.2|12786.3|12805.7|12793.8|12784.7|12772.8|492
1690926600000|2023-08-01 21:50:00|12798.3|12786.4|12794.5|12782.6|12798.9|12787|12793|12781.1|592
1690926900000|2023-08-01 21:55:00|12794.7|12782.8|12798|12786.1|12799.1|12787.2|12792.6|12780.7|479
1690927200000|2023-08-01 22:00:00|12800|12788.1|12807.5|12800.6|12809.8|12802.4|12796.5|12784.6|381
1690927500000|2023-08-01 22:05:00|12807.1|12801|12805|12800.7|12807.1|12803|12803.9|12800.2|212
1690927800000|2023-08-01 22:10:00|12805.1|12801.1|12798.8|12795.8|12805.3|12801.1|12798.4|12795.3|230
1690928100000|2023-08-01 22:15:00|12798.6|12795.6|12796.5|12795|12799.4|12797.8|12793.6|12791.3|311
1690928400000|2023-08-01 22:20:00|12796.6|12795.1|12796|12793.6|12798.3|12796.4|12793.8|12791.7|224
1690928700000|2023-08-01 22:25:00|12796.1|12793.7|12789.2|12787.7|12796.1|12793.7|12789|12787.5|134
1690929000000|2023-08-01 22:30:00|12790.3|12788.8|12787|12786.1|12790.6|12789.1|12787|12785.8|64
1690929300000|2023-08-01 22:35:00|12787.3|12785.8|12787.3|12786.4|12789.4|12787.9|12787.1|12785.7|50
1690929600000|2023-08-01 22:40:00|12787.4|12786.5|12790.6|12789.1|12790.6|12789.1|12787.2|12785.9|71
1690929900000|2023-08-01 22:45:00|12790.5|12789|12789.6|12788.1|12790.7|12789.2|12788.4|12786.9|93
1690930200000|2023-08-01 22:50:00|12789.7|12788.2|12794.7|12793.2|12795.8|12794.3|12789.7|12788.2|71
1690930500000|2023-08-01 22:55:00|12795.2|12793.7|12797.5|12796|12797.6|12796.1|12795|12793.5|98
1690930800000|2023-08-01 23:00:00|12797.4|12795.9|12792.6|12791.1|12797.5|12796|12791.5|12790|102
1690931100000|2023-08-01 23:05:00|12792.5|12791|12789.4|12787.9|12792.5|12791.3|12789.4|12787.9|92
1690931400000|2023-08-01 23:10:00|12789.5|12788|12790.6|12789.1|12791.2|12789.7|12789.3|12787.8|71
1690931700000|2023-08-01 23:15:00|12789.8|12788.3|12789.6|12788.1|12790.5|12789|12788.8|12787.3|85
1690932000000|2023-08-01 23:20:00|12789.7|12788.2|12792.7|12791.2|12793.3|12791.8|12789.6|12788.1|119
1690932300000|2023-08-01 23:25:00|12792.6|12791.1|12793.3|12791.8|12793.7|12792.2|12791.6|12790.1|91
1690932600000|2023-08-01 23:30:00|12793.6|12792.1|12796.8|12795.3|12797|12795.5|12792.7|12791.2|91
1690932900000|2023-08-01 23:35:00|12796.5|12795|12796.8|12795.3|12796.8|12795.3|12795|12793.5|62
1690933200000|2023-08-01 23:40:00|12797.6|12796.1|12798.8|12797.3|12799.8|12798.3|12797.6|12796.1|53
1690933500000|2023-08-01 23:45:00|12798.7|12797.2|12800.5|12799|12800.6|12799.1|12797.7|12796.2|86
1690933800000|2023-08-01 23:50:00|12800.4|12798.9|12799.4|12797.9|12800.7|12799.2|12797.9|12796.4|77
1690934100000|2023-08-01 23:55:00|12799.5|12798|12795.4|12793.9|12800.4|12798.9|12795.4|12793.9|107
1690934400000|2023-08-02 00:00:00|12795.6|12794.1|12791.3|12789.8|12796|12794.5|12789.5|12788|218
1690934700000|2023-08-02 00:05:00|12791.2|12789.7|12781.2|12779.7|12791.3|12789.8|12780.6|12779.1|217
1690935000000|2023-08-02 00:10:00|12781.1|12779.6|12780.9|12780|12781.4|12780.2|12777.2|12775.7|276
1690935300000|2023-08-02 00:15:00|12781|12780.1|12779.6|12778.1|12781.7|12780.5|12778.5|12777|164
1690935600000|2023-08-02 00:20:00|12779.5|12778|12779.6|12778.1|12780.7|12779.2|12778.3|12776.8|155
1690935900000|2023-08-02 00:25:00|12779.5|12778|12780.2|12778.7|12781.3|12779.8|12778.6|12777.1|173
1690936200000|2023-08-02 00:30:00|12780.1|12778.6|12778.4|12777.5|12780.6|12779.1|12778.3|12777|114
1690936500000|2023-08-02 00:35:00|12778.3|12777.4|12780.6|12779.1|12781.6|12780.1|12778|12776.6|80
1690936800000|2023-08-02 00:40:00|12780.5|12779|12779.7|12778.2|12781.2|12779.7|12779.4|12777.9|124
1690937100000|2023-08-02 00:45:00|12779.6|12778.1|12785.8|12784.3|12785.8|12784.3|12778.8|12777.3|210
1690937400000|2023-08-02 00:50:00|12785.7|12784.2|12782.9|12781.4|12785.7|12784.2|12780.6|12779.1|176
1690937700000|2023-08-02 00:55:00|12783.1|12781.6|12781.7|12780.2|12784.8|12783.3|12780.7|12779.2|153
1690938000000|2023-08-02 01:00:00|12781.6|12780.1|12782.6|12781.1|12783.7|12782.2|12780.4|12778.9|163
1690938300000|2023-08-02 01:05:00|12782.5|12781|12783.6|12782.1|12785|12783.5|12781.8|12780.3|180
1690938600000|2023-08-02 01:10:00|12783.5|12782|12785|12783.5|12786.4|12785.5|12782.3|12780.8|178
1690938900000|2023-08-02 01:15:00|12784.9|12783.4|12785.8|12784.3|12785.9|12784.4|12782.5|12781|154
1690939200000|2023-08-02 01:20:00|12785.7|12784.2|12787.9|12786.4|12788.5|12787|12784|12782.5|196
1690939500000|2023-08-02 01:25:00|12788|12786.5|12787.8|12786.3|12788.7|12787.4|12786.7|12785.2|164
1690939800000|2023-08-02 01:30:00|12787.7|12786.2|12788.9|12787.4|12789|12787.5|12785.5|12784|175
1690940100000|2023-08-02 01:35:00|12788.8|12787.3|12795.8|12794.3|12795.9|12794.4|12787.9|12786.4|278
1690940400000|2023-08-02 01:40:00|12795.7|12794.2|12790.6|12789.1|12796|12794.5|12790.5|12789|226
1690940700000|2023-08-02 01:45:00|12791.2|12789.7|12791.4|12789.9|12792.2|12790.7|12789.4|12787.9|155
1690941000000|2023-08-02 01:50:00|12791.3|12789.8|12791.3|12789.8|12794.3|12792.8|12791.2|12789.7|126
1690941300000|2023-08-02 01:55:00|12791.2|12789.7|12784.2|12782.7|12791.3|12789.8|12784.2|12782.7|255
1690941600000|2023-08-02 02:00:00|12784.1|12782.6|12783.2|12781.7|12785.4|12783.9|12782.3|12780.8|250
1690941900000|2023-08-02 02:05:00|12783.1|12781.6|12781.2|12779.7|12783.7|12782.2|12780.9|12779.4|166
1690942200000|2023-08-02 02:10:00|12781.3|12779.8|12781.4|12779.9|12781.5|12780|12775.1|12774.2|187
1690942500000|2023-08-02 02:15:00|12781.3|12779.8|12779.4|12777.9|12781.3|12779.8|12778.3|12776.8|182
1690942800000|2023-08-02 02:20:00|12779.1|12778.2|12780.3|12778.8|12782.4|12780.9|12779|12778.1|121
1690943100000|2023-08-02 02:25:00|12780.2|12778.7|12778.4|12777.5|12780.9|12779.4|12777.2|12775.7|193
1690943400000|2023-08-02 02:30:00|12778.3|12777.4|12776.7|12775.2|12779.2|12777.9|12776.4|12774.9|150
1690943700000|2023-08-02 02:35:00|12776.5|12775|12774.5|12773|12776.6|12775.1|12774.5|12773|147
1690944000000|2023-08-02 02:40:00|12774.4|12772.9|12774.3|12772.8|12776.7|12775.2|12773.4|12771.9|120
1690944300000|2023-08-02 02:45:00|12774.4|12772.9|12773.1|12771.6|12775.1|12773.6|12772.1|12770.6|164
1690944600000|2023-08-02 02:50:00|12773.2|12771.7|12770.9|12769.4|12773.5|12772|12769.3|12767.8|298
1690944900000|2023-08-02 02:55:00|12770.8|12769.3|12773.4|12771.9|12773.9|12772.4|12770.3|12768.8|166
1690945200000|2023-08-02 03:00:00|12773.2|12771.7|12771.4|12769.9|12773.5|12772|12771.1|12769.6|159
1690945500000|2023-08-02 03:05:00|12771.3|12769.8|12770.2|12769.3|12773.4|12771.9|12769.8|12768.9|165
1690945800000|2023-08-02 03:10:00|12770.3|12769.4|12765.1|12764.2|12770.9|12770|12765.1|12764.2|172
1690946100000|2023-08-02 03:15:00|12765.4|12763.9|12766.1|12764.6|12766.4|12765.2|12764.3|12762.8|165
1690946400000|2023-08-02 03:20:00|12766.2|12764.7|12768.4|12766.9|12768.5|12767|12766.2|12764.7|99
1690946700000|2023-08-02 03:25:00|12768.5|12767|12770.8|12769.3|12771.1|12769.6|12768.3|12766.8|121
1690947000000|2023-08-02 03:30:00|12770.9|12769.4|12772.6|12771.1|12772.8|12771.3|12770.3|12768.8|96
1690947300000|2023-08-02 03:35:00|12772.5|12771|12771.6|12770.1|12773.8|12772.3|12771.4|12770|150
1690947600000|2023-08-02 03:40:00|12771.7|12770.2|12773.6|12772.1|12775.4|12773.9|12771.7|12770.2|142
1690947900000|2023-08-02 03:45:00|12773.5|12772|12772.6|12771.1|12773.9|12772.4|12771.5|12770|119
1690948200000|2023-08-02 03:50:00|12772.7|12771.2|12773.6|12772.1|12774|12772.5|12770.6|12769.1|130
1690948500000|2023-08-02 03:55:00|12773.7|12772.2|12775.6|12774.1|12776.4|12774.9|12773.5|12772|159
1690948800000|2023-08-02 04:00:00|12775.7|12774.2|12774.6|12773.1|12777.2|12775.7|12772.7|12771.2|131
1690949100000|2023-08-02 04:05:00|12774.5|12773|12774.5|12773|12774.7|12773.5|12773.4|12772.1|66
1690949400000|2023-08-02 04:10:00|12774.6|12773.1|12774|12772.5|12774.6|12773.1|12771.6|12770.1|69
1690949700000|2023-08-02 04:15:00|12773.9|12772.4|12773.5|12772|12774.6|12773.1|12772.6|12771.1|86
1690950000000|2023-08-02 04:20:00|12773.6|12772.1|12777.7|12776.2|12778|12776.5|12772.7|12771.2|136
1690950300000|2023-08-02 04:25:00|12777.8|12776.3|12774.8|12773.3|12777.8|12776.5|12774.6|12773.1|90
1690950600000|2023-08-02 04:30:00|12774.9|12773.4|12774.9|12774|12776.8|12775.3|12774.7|12773.3|138
1690950900000|2023-08-02 04:35:00|12774.7|12773.8|12775.6|12774.7|12775.9|12774.7|12773.6|12772.1|124
1690951200000|2023-08-02 04:40:00|12775.7|12774.8|12775.5|12774|12776.8|12775.5|12775.2|12773.8|75
1690951500000|2023-08-02 04:45:00|12775.6|12774.1|12773.7|12772.2|12776.4|12774.9|12773.5|12772|157
1690951800000|2023-08-02 04:50:00|12773.8|12772.3|12773.7|12772.2|12774.2|12772.7|12771.4|12769.9|171
1690952100000|2023-08-02 04:55:00|12773.8|12772.3|12778.8|12777.3|12778.9|12777.4|12773.8|12772.3|129
1690952400000|2023-08-02 05:00:00|12778.9|12777.4|12785|12783.5|12786.7|12785.2|12778.6|12777.1|295
1690952700000|2023-08-02 05:05:00|12784.9|12783.4|12783.8|12782.3|12785.9|12784.4|12783.4|12781.9|172
1690953000000|2023-08-02 05:10:00|12783.6|12782.1|12785.7|12784.2|12786.5|12785|12783.6|12782.1|200
1690953300000|2023-08-02 05:15:00|12785.6|12784.1|12787.5|12786|12789.7|12788.2|12784.3|12782.8|193
1690953600000|2023-08-02 05:20:00|12787.4|12785.9|12785.2|12784.3|12789|12787.5|12784.3|12783.3|230
1690953900000|2023-08-02 05:25:00|12785.1|12784.2|12783|12782.1|12785.6|12784.7|12783|12782.1|93
1690954200000|2023-08-02 05:30:00|12782.9|12782|12778.4|12776.9|12782.9|12782|12777.9|12776.4|180
1690954500000|2023-08-02 05:35:00|12778.5|12777|12782.8|12781.3|12783.2|12781.7|12778.2|12776.7|226
1690954800000|2023-08-02 05:40:00|12782.7|12781.2|12780.3|12778.8|12783.1|12781.6|12778.8|12777.3|237
1690955100000|2023-08-02 05:45:00|12780.4|12778.9|12777.4|12775.9|12780.6|12779.1|12777.3|12775.8|252
1690955400000|2023-08-02 05:50:00|12777.2|12775.7|12776.9|12775.4|12779|12777.5|12774.7|12773.2|155
1690955700000|2023-08-02 05:55:00|12776.6|12775.1|12772.7|12771.8|12776.6|12775.1|12771.2|12769.9|285
1690956000000|2023-08-02 06:00:00|12772.4|12771.5|12771.5|12770.6|12775.2|12773.7|12768.2|12767.3|334
1690956300000|2023-08-02 06:05:00|12771.7|12770.8|12769.6|12768.1|12772|12770.8|12766.9|12765.4|333
1690956600000|2023-08-02 06:10:00|12769.7|12768.2|12765|12763.5|12769.9|12768.4|12764.9|12763.4|322
1690956900000|2023-08-02 06:15:00|12765.1|12763.6|12763.6|12762.1|12766.6|12765.5|12762.4|12760.9|258
1690957200000|2023-08-02 06:20:00|12763.7|12762.2|12764.6|12763.7|12765.8|12764.9|12762.6|12761.1|176
1690957500000|2023-08-02 06:25:00|12764.7|12763.8|12762.2|12761.3|12767.5|12766.6|12762.1|12760.8|250
1690957800000|2023-08-02 06:30:00|12762|12761.1|12763.2|12762.3|12765.7|12764.2|12761.1|12760.2|265
1690958100000|2023-08-02 06:35:00|12763.1|12762.2|12773.6|12772.7|12774.1|12772.7|12762.9|12762|296
1690958400000|2023-08-02 06:40:00|12773.5|12772.6|12777.9|12776.4|12777.9|12776.4|12773.2|12772.3|222
1690958700000|2023-08-02 06:45:00|12777.8|12776.3|12778.4|12776.9|12780.6|12779.1|12776.3|12775.4|190
1690959000000|2023-08-02 06:50:00|12778.6|12777.1|12777.3|12776.4|12779.4|12777.9|12776.2|12775.3|161
1690959300000|2023-08-02 06:55:00|12777.2|12776.3|12774.5|12773|12777.2|12776.3|12768.4|12767.5|271
1690959600000|2023-08-02 07:00:00|12774.6|12773.1|12769.8|12768.3|12775.1|12773.6|12767.9|12766.4|456
1690959900000|2023-08-02 07:05:00|12769.7|12768.2|12769.3|12768.4|12771.9|12770.7|12765.7|12764.8|425
1690960200000|2023-08-02 07:10:00|12769.2|12768.3|12774.1|12772.6|12774.2|12772.7|12769.2|12768.3|338
1690960500000|2023-08-02 07:15:00|12774|12772.5|12772.3|12771.4|12776.3|12774.8|12770.9|12769.9|272
1690960800000|2023-08-02 07:20:00|12772.5|12771.6|12769.2|12768.3|12776.9|12776|12767.3|12766.2|299
1690961100000|2023-08-02 07:25:00|12769.3|12768.4|12770.7|12769.2|12772.9|12772|12767.7|12766.2|203
1690961400000|2023-08-02 07:30:00|12770.8|12769.3|12779.5|12778.6|12779.5|12778.6|12770.8|12769.3|245
1690961700000|2023-08-02 07:35:00|12779.6|12778.7|12781.2|12780.3|12786.8|12785.9|12779.6|12778.7|383
1690962000000|2023-08-02 07:40:00|12781.1|12780.2|12789.7|12788.2|12792.1|12791.2|12781.1|12780.2|323
1690962300000|2023-08-02 07:45:00|12789.8|12788.3|12789.8|12788.9|12792.6|12791.2|12788.2|12786.8|351
1690962600000|2023-08-02 07:50:00|12790|12789.1|12789.7|12788.8|12793.4|12792.1|12789.1|12787.8|372
1690962900000|2023-08-02 07:55:00|12789.8|12788.9|12792.8|12791.3|12795.5|12794.6|12786.4|12785.5|430
1690963200000|2023-08-02 08:00:00|12792.9|12791.4|12792.8|12791.3|12799.9|12799|12790.5|12789.1|508
1690963500000|2023-08-02 08:05:00|12792.7|12791.2|12786|12785.1|12795.9|12794.4|12783|12782.1|406
1690963800000|2023-08-02 08:10:00|12785.9|12785|12790.8|12789.9|12792.3|12790.9|12785|12784.1|394
1690964100000|2023-08-02 08:15:00|12790.9|12790|12788.6|12787.1|12793.6|12792.7|12788|12786.6|305
1690964400000|2023-08-02 08:20:00|12788.5|12787|12794.2|12793.3|12794.3|12793.4|12785.4|12784.5|304
1690964700000|2023-08-02 08:25:00|12794.3|12793.4|12795.4|12793.9|12796.5|12795.6|12794.3|12793.4|322
1690965000000|2023-08-02 08:30:00|12795.5|12794|12794.7|12793.8|12795.6|12794.7|12789.5|12788.6|320
1690965300000|2023-08-02 08:35:00|12794.6|12793.7|12794.6|12793.7|12796.3|12795.4|12789.6|12788.7|333
1690965600000|2023-08-02 08:40:00|12794.9|12794|12791.3|12790.4|12796.1|12795.2|12790.1|12789.2|315
1690965900000|2023-08-02 08:45:00|12791.4|12790.5|12789.4|12788.5|12791.5|12790.6|12788.2|12787.3|178
1690966200000|2023-08-02 08:50:00|12789.8|12788.9|12792.5|12791.6|12796.1|12794.6|12789.8|12788.9|238
1690966500000|2023-08-02 08:55:00|12792.4|12791.5|12788.2|12786.7|12794.9|12794|12788.2|12786.7|277
1690966800000|2023-08-02 09:00:00|12788.1|12786.6|12785.1|12784.2|12789|12787.8|12784.1|12783.2|224
1690967100000|2023-08-02 09:05:00|12785.2|12784.3|12787.6|12786.7|12788.1|12787.2|12783.1|12782.2|227
1690967400000|2023-08-02 09:10:00|12787.5|12786.6|12790.8|12789.3|12790.9|12789.8|12787.4|12786|220
1690967700000|2023-08-02 09:15:00|12790.9|12789.4|12791.3|12790.4|12792.6|12791.7|12789.2|12788.3|203
1690968000000|2023-08-02 09:20:00|12791.4|12790.5|12787.6|12786.1|12791.8|12790.9|12786.5|12785.6|197
1690968300000|2023-08-02 09:25:00|12787.5|12786|12786.1|12785.2|12787.6|12786.1|12782.5|12781.6|167
1690968600000|2023-08-02 09:30:00|12786|12785.1|12783.9|12783|12786.1|12785.2|12780.5|12779.6|196
1690968900000|2023-08-02 09:35:00|12784|12783.1|12777.9|12777|12784.5|12783.5|12777.2|12775.7|172
1690969200000|2023-08-02 09:40:00|12778|12777.1|12778.9|12778|12780.4|12779.5|12776.6|12775.5|204
1690969500000|2023-08-02 09:45:00|12779.3|12778.4|12779.3|12778.4|12781.1|12780.2|12777|12776.1|221
1690969800000|2023-08-02 09:50:00|12779.2|12778.3|12778.1|12777.2|12781.2|12780.3|12777.8|12776.9|107
1690970100000|2023-08-02 09:55:00|12778.2|12777.3|12778.3|12776.8|12782.5|12781.6|12776.3|12774.8|243
1690970400000|2023-08-02 10:00:00|12778.4|12776.9|12773.2|12772.3|12780.2|12779.3|12773|12771.5|237
1690970700000|2023-08-02 10:05:00|12773.7|12772.8|12770.5|12769.6|12775.4|12774.5|12770.1|12769.2|198
1690971000000|2023-08-02 10:10:00|12770.7|12769.8|12770.7|12769.8|12772.1|12771.2|12767.1|12766.2|222
1690971300000|2023-08-02 10:15:00|12770.6|12769.7|12772.2|12771.3|12773.8|12772.4|12769.5|12768|194
1690971600000|2023-08-02 10:20:00|12771.8|12770.9|12769.7|12768.2|12774.2|12773|12767.9|12766.4|268
1690971900000|2023-08-02 10:25:00|12769.8|12768.3|12772|12771.1|12773.9|12772.4|12769.1|12767.7|166
1690972200000|2023-08-02 10:30:00|12772.1|12771.2|12779.7|12778.2|12779.7|12778.2|12772.1|12771.2|202
1690972500000|2023-08-02 10:35:00|12779.6|12778.1|12782.4|12781.5|12784.9|12783.4|12779.5|12778|196
1690972800000|2023-08-02 10:40:00|12782.3|12781.4|12783.9|12783|12786.1|12785.2|12780.9|12780|253
1690973100000|2023-08-02 10:45:00|12784|12783.1|12784.3|12783.4|12785.7|12784.8|12783.1|12781.6|182
1690973400000|2023-08-02 10:50:00|12784.5|12783.6|12789.2|12788.3|12790.1|12788.9|12783.7|12782.2|228
1690973700000|2023-08-02 10:55:00|12789.3|12788.4|12783.2|12782.3|12789.7|12788.6|12780.8|12779.9|268
1690974000000|2023-08-02 11:00:00|12783.1|12782.2|12783.3|12781.8|12787.2|12786.3|12779.4|12777.9|289
1690974300000|2023-08-02 11:05:00|12783.5|12782|12784.6|12783.7|12785.8|12784.9|12781.4|12780.5|225
1690974600000|2023-08-02 11:10:00|12784.4|12783.5|12778.9|12778|12785.2|12784.3|12778.8|12777.9|201
1690974900000|2023-08-02 11:15:00|12778.6|12777.7|12777|12776.1|12781.7|12780.3|12776.5|12775.6|153
1690975200000|2023-08-02 11:20:00|12777.1|12776.2|12779|12778.1|12781.9|12781|12777.1|12776.2|232
1690975500000|2023-08-02 11:25:00|12778.9|12778|12780.4|12778.9|12780.7|12779.4|12777.5|12776.6|209
1690975800000|2023-08-02 11:30:00|12780.3|12778.8|12781.3|12780.4|12782.5|12781.3|12779.3|12778.4|234
1690976100000|2023-08-02 11:35:00|12781.2|12780.3|12781.4|12779.9|12784.2|12783.3|12780.1|12778.6|203
1690976400000|2023-08-02 11:40:00|12781.5|12780|12775.3|12773.8|12781.5|12780|12774|12772.7|217
1690976700000|2023-08-02 11:45:00|12775.4|12773.9|12774.3|12773.4|12775.5|12774.4|12771.4|12770.1|174
1690977000000|2023-08-02 11:50:00|12774.1|12773.2|12771.2|12770.3|12775|12774.1|12769.9|12769|207
1690977300000|2023-08-02 11:55:00|12771.1|12770.2|12764.2|12762.7|12771.9|12771|12764|12762.5|296
1690977600000|2023-08-02 12:00:00|12764.1|12762.6|12772.1|12771.2|12773|12772.1|12764|12762.5|307
1690977900000|2023-08-02 12:05:00|12772|12771.1|12768.1|12767.2|12772|12771.1|12766.9|12766|265
1690978200000|2023-08-02 12:10:00|12768.2|12767.3|12768.1|12757.7|12769|12767.7|12761|12757.3|354
1690978500000|2023-08-02 12:15:00|12767.7|12757.6|12747.3|12745.8|12767.7|12757.7|12738.4|12730.1|1248
1690978800000|2023-08-02 12:20:00|12747|12745.5|12743.5|12742|12748.1|12747.2|12738.7|12737.2|761
1690979100000|2023-08-02 12:25:00|12743.6|12742.1|12744.7|12743.2|12749.1|12748.2|12735.4|12734.2|600
1690979400000|2023-08-02 12:30:00|12745.1|12743.6|12732.7|12731.2|12748.8|12747.3|12729|12727.6|740
1690979700000|2023-08-02 12:35:00|12732.8|12731.3|12727.5|12726.6|12736.7|12735.5|12726.2|12725.3|719
1690980000000|2023-08-02 12:40:00|12727.4|12726.5|12729.7|12728.2|12731.1|12730.2|12723.5|12722.6|626
1690980300000|2023-08-02 12:45:00|12729.1|12727.6|12735.2|12733.7|12737.8|12736.3|12726.4|12724.9|512
1690980600000|2023-08-02 12:50:00|12735.3|12733.8|12730.8|12729.3|12735.6|12734.3|12727.2|12726.3|459
1690980900000|2023-08-02 12:55:00|12730.6|12729.1|12724.3|12723.4|12731.9|12731|12723.7|12722.8|412
1690981200000|2023-08-02 13:00:00|12724.2|12723.3|12721.1|12720.2|12724.4|12723.5|12719.6|12718.7|471
1690981500000|2023-08-02 13:05:00|12721.2|12720.3|12713.4|12712.5|12721.2|12720.3|12710.7|12709.8|490
1690981800000|2023-08-02 13:10:00|12713.3|12712.4|12711.2|12710.3|12716.4|12715.5|12710.7|12709.8|350
1690982100000|2023-08-02 13:15:00|12711.1|12710.2|12712.3|12711.4|12716.3|12715.4|12710.7|12709.8|454
1690982400000|2023-08-02 13:20:00|12712.4|12711.5|12710.3|12709.4|12715.4|12714.5|12709.9|12709|315
1690982700000|2023-08-02 13:25:00|12710.4|12709.5|12709.6|12708.7|12711.6|12710.7|12708.2|12707.3|331
1690983000000|2023-08-02 13:30:00|12709.5|12708.6|12706.1|12705.2|12711.4|12710.4|12705.5|12704.6|469
1690983300000|2023-08-02 13:35:00|12706.3|12705.4|12707.7|12706.8|12708.7|12707.8|12701.6|12700.7|476
1690983600000|2023-08-02 13:40:00|12707.5|12706.6|12710.1|12708.6|12711.9|12710.4|12703.7|12702.2|474
1690983900000|2023-08-02 13:45:00|12710.3|12708.8|12708.5|12707.6|12711.9|12711|12704.6|12703.1|492
1690984200000|2023-08-02 13:50:00|12708.6|12707.7|12701.3|12700.4|12708.8|12707.9|12700.6|12699.7|497
1690984500000|2023-08-02 13:55:00|12700.9|12700|12701.7|12700.2|12705.1|12703.9|12698.6|12697.7|427
1690984800000|2023-08-02 14:00:00|12701.8|12700.3|12697.7|12696.8|12702.8|12701.9|12695.6|12694.7|526
1690985100000|2023-08-02 14:05:00|12697.6|12696.7|12690.6|12689.7|12697.7|12696.8|12690.6|12689.7|415
1690985400000|2023-08-02 14:10:00|12690.3|12689.4|12690.8|12689.9|12692.2|12690.8|12688|12687.1|542
1690985700000|2023-08-02 14:15:00|12690.7|12689.8|12693|12691.5|12693.4|12691.9|12688.6|12687.7|431
1690986000000|2023-08-02 14:20:00|12693.9|12692.4|12691.4|12690.5|12696.5|12695.6|12690.8|12689.9|355
1690986300000|2023-08-02 14:25:00|12690.9|12690|12688|12687.1|12695.2|12693.7|12684.1|12683.2|482
1690986600000|2023-08-02 14:30:00|12688.2|12687.3|12699.4|12698.5|12701.5|12700.4|12686.4|12685.5|529
1690986900000|2023-08-02 14:35:00|12698.7|12697.8|12690.5|12689.6|12700.6|12699.7|12690.4|12689.5|445
1690987200000|2023-08-02 14:40:00|12690.4|12689.5|12682.2|12681.3|12690.7|12689.8|12681|12680.1|438
1690987500000|2023-08-02 14:45:00|12682.3|12681.4|12688.5|12687.6|12693.2|12691.7|12681.9|12680.5|574
1690987800000|2023-08-02 14:50:00|12689.2|12688.3|12685.5|12684.6|12690|12689.1|12681|12680.1|442
1690988100000|2023-08-02 14:55:00|12685.3|12684.4|12686.1|12685.2|12689.5|12688.6|12682.9|12682|430
1690988400000|2023-08-02 15:00:00|12685.9|12685|12689.5|12688.6|12690.4|12689.5|12683.8|12682.9|591
1690988700000|2023-08-02 15:05:00|12689.7|12688.8|12692|12691.1|12695.6|12694.7|12688.5|12687|387
1690989000000|2023-08-02 15:10:00|12691.6|12690.7|12694.1|12693.2|12695.9|12695|12690.2|12689.3|342
1690989300000|2023-08-02 15:15:00|12694.2|12693.3|12693.4|12692.5|12696.4|12695.5|12691.2|12690.3|246
1690989600000|2023-08-02 15:20:00|12693.5|12692.6|12702.6|12701.7|12702.6|12701.7|12693.4|12692.5|217
1690989900000|2023-08-02 15:25:00|12702.7|12701.8|12703.6|12702.7|12705.2|12703.7|12700.7|12699.8|248
1690990200000|2023-08-02 15:30:00|12703.5|12702.6|12709.4|12708.5|12710.4|12709.5|12703.5|12702.6|245
1690990500000|2023-08-02 15:35:00|12709.5|12708.6|12705.1|12704.2|12709.7|12708.8|12704.3|12703.4|252
1690990800000|2023-08-02 15:40:00|12704.7|12703.8|12705.6|12704.7|12709.5|12708.6|12703.5|12702.6|244
1690991100000|2023-08-02 15:45:00|12705.3|12704.4|12705.1|12704.2|12706.8|12705.3|12703.6|12702.7|223
1690991400000|2023-08-02 15:50:00|12705|12704.1|12704.5|12703.6|12707.3|12706.4|12704|12703.1|241
1690991700000|2023-08-02 15:55:00|12704.4|12703.5|12711.6|12710.7|12712.7|12711.8|12704.3|12703.4|262
1690992000000|2023-08-02 16:00:00|12711.7|12710.8|12718.7|12717.8|12718.7|12717.8|12709.8|12708.9|270
1690992300000|2023-08-02 16:05:00|12718.8|12717.9|12721.9|12721|12723|12722.1|12714.8|12713.9|293
1690992600000|2023-08-02 16:10:00|12722|12721.1|12714.6|12713.7|12722.2|12721.3|12714.3|12712.8|223
1690992900000|2023-08-02 16:15:00|12714.4|12713.5|12717.3|12716.4|12718.4|12717.5|12713.6|12712.7|227
1690993200000|2023-08-02 16:20:00|12717.4|12716.5|12720.7|12719.8|12721.5|12720.6|12715.2|12714.3|191
1690993500000|2023-08-02 16:25:00|12720.6|12719.7|12722.5|12721.6|12722.5|12721.6|12719.5|12718.6|214
1690993800000|2023-08-02 16:30:00|12722.6|12721.7|12720.6|12719.1|12722.8|12721.9|12717.5|12716|265
1690994100000|2023-08-02 16:35:00|12720.7|12719.2|12722.8|12721.3|12725.5|12724.6|12719.9|12718.4|238
1690994400000|2023-08-02 16:40:00|12722.9|12721.4|12725.4|12724.5|12726.3|12725|12722.9|12721.4|250
1690994700000|2023-08-02 16:45:00|12725.3|12724.4|12725.5|12724|12726.4|12724.9|12723.7|12722.2|176
1690995000000|2023-08-02 16:50:00|12726.4|12724.9|12728|12727.1|12729.3|12727.8|12724.8|12723.3|219
1690995300000|2023-08-02 16:55:00|12727.6|12726.7|12726.2|12725.3|12731|12730.1|12726.1|12725|170
1690995600000|2023-08-02 17:00:00|12726.3|12725.4|12730.4|12728.9|12731.9|12730.4|12726.3|12725|263
1690995900000|2023-08-02 17:05:00|12730.3|12728.8|12733|12731.5|12735.2|12734.1|12730.3|12728.8|205
1690996200000|2023-08-02 17:10:00|12733.2|12731.7|12735.3|12734.4|12736.9|12736|12733.2|12731.7|119
1690996500000|2023-08-02 17:15:00|12735.4|12734.5|12731.9|12730.4|12736.6|12735.6|12731.5|12730|157
1690996800000|2023-08-02 17:20:00|12731.8|12730.3|12731.9|12731|12733.1|12731.6|12731.2|12729.7|82
1690997100000|2023-08-02 17:25:00|12732|12731.1|12734.1|12733.2|12735.1|12734.2|12732|12731.1|170
1690997400000|2023-08-02 17:30:00|12734.2|12733.3|12731.2|12730.3|12734.5|12733.6|12730.8|12729.9|120
1690997700000|2023-08-02 17:35:00|12731.1|12730.2|12735.5|12734.6|12735.5|12734.6|12730.1|12729.1|115
1690998000000|2023-08-02 17:40:00|12735.4|12734.5|12738.3|12736.8|12738.5|12737|12733.7|12732.8|96
1690998300000|2023-08-02 17:45:00|12738.2|12736.7|12734.5|12733|12739.6|12738.4|12733.7|12732.8|110
1690998600000|2023-08-02 17:50:00|12734.2|12733.3|12736.5|12735|12736.5|12735|12733.1|12731.7|110
1690998900000|2023-08-02 17:55:00|12736.4|12734.9|12729|12728.1|12736.4|12734.9|12728.9|12727.6|165
1690999200000|2023-08-02 18:00:00|12728.8|12727.9|12732.5|12731|12734.3|12732.9|12728.8|12727.9|164
1690999500000|2023-08-02 18:05:00|12732.6|12731.1|12731.3|12729.8|12732.7|12731.2|12731|12729.5|107
1690999800000|2023-08-02 18:10:00|12731.2|12729.7|12730.5|12729|12732.3|12730.8|12728.9|12727.4|143
1691000100000|2023-08-02 18:15:00|12730.6|12729.1|12728.4|12726.9|12731.3|12729.8|12727.1|12725.8|96
1691000400000|2023-08-02 18:20:00|12728.1|12727.2|12726.3|12725.4|12729.2|12727.7|12726.3|12725|123
1691000700000|2023-08-02 18:25:00|12726.2|12725.3|12724.2|12722.7|12727.3|12726.3|12724.2|12722.7|98
1691001000000|2023-08-02 18:30:00|12724|12722.5|12719.7|12718.2|12724|12723|12719.7|12718.2|94
1691001300000|2023-08-02 18:35:00|12719.8|12718.3|12721.1|12720.2|12721.1|12720.2|12719.4|12718.2|82
1691001600000|2023-08-02 18:40:00|12721|12720.1|12719.9|12719|12721.1|12720.2|12718.3|12717.4|74
1691001900000|2023-08-02 18:45:00|12720|12719.1|12721.1|12720.2|12721.5|12720.6|12719.3|12718.2|129
1691002200000|2023-08-02 18:50:00|12721.3|12720.4|12720.1|12719.2|12721.7|12720.8|12720.1|12718.9|71
1691002500000|2023-08-02 18:55:00|12720|12719.1|12720.5|12719.6|12722.3|12721.4|12718.9|12718|126
1691002800000|2023-08-02 19:00:00|12721|12720.1|12726.2|12725.3|12726.8|12725.9|12721|12720.1|181
1691003100000|2023-08-02 19:05:00|12726.1|12725.2|12724.2|12723.3|12726.1|12725.2|12722.8|12721.9|112
1691003400000|2023-08-02 19:10:00|12724.1|12723.2|12722.8|12721.9|12724.2|12723.3|12722.3|12721.4|50
1691003700000|2023-08-02 19:15:00|12722.9|12722|12722.4|12721.5|12723|12722.1|12720.9|12720|80
1691004000000|2023-08-02 19:20:00|12722.3|12721.4|12720.7|12719.2|12722.5|12721.6|12720.4|12719.1|89
1691004300000|2023-08-02 19:25:00|12720.8|12719.3|12717.2|12715.7|12720.9|12719.4|12717.2|12715.7|153
1691004600000|2023-08-02 19:30:00|12717.3|12715.8|12714.5|12713.6|12717.3|12715.9|12714.5|12713.6|135
1691004900000|2023-08-02 19:35:00|12714.6|12713.7|12718.5|12717.6|12719.3|12718.4|12714.6|12713.7|150
1691005200000|2023-08-02 19:40:00|12718.6|12717.7|12718.5|12717.6|12719.1|12718.2|12717.1|12716.2|111
1691005500000|2023-08-02 19:45:00|12718.6|12717.7|12721|12720.1|12721.4|12720.5|12718.6|12717.7|95
1691005800000|2023-08-02 19:50:00|12720.9|12720|12715.6|12714.7|12721.4|12720.5|12715.5|12714.6|136
1691006100000|2023-08-02 19:55:00|12715.5|12714.6|12714.7|12713.8|12716.5|12715.6|12713.1|12712.2|118
1691006400000|2023-08-02 20:00:00|12714.3|12713.4|12712.3|12711.4|12716.2|12714.9|12711.2|12709.7|141
1691006700000|2023-08-02 20:05:00|12712.4|12711.5|12710.6|12709.7|12712.7|12711.5|12710.4|12709.2|85
1691007000000|2023-08-02 20:10:00|12710.5|12709.6|12711|12709.5|12711.2|12710.3|12710.4|12709.5|40
1691007300000|2023-08-02 20:15:00|12711.1|12709.6|12710.2|12709.3|12711.2|12710|12710.1|12709.2|42
1691007600000|2023-08-02 20:20:00|12710.3|12709.4|12710.7|12709.2|12711.6|12710.7|12710.2|12709.1|34
1691007900000|2023-08-02 20:25:00|12710.8|12709.3|12710.5|12709.6|12710.8|12709.6|12710.3|12709|17
1691008200000|2023-08-02 20:30:00|12710.4|12709.5|12710.8|12709.3|12710.9|12709.8|12710.4|12709.3|12
1691008500000|2023-08-02 20:35:00|12710.7|12709.2|12709.5|12708.6|12710.8|12709.7|12709.4|12708.1|22
1691008800000|2023-08-02 20:40:00|12709.4|12708.5|12710.4|12709.5|12710.7|12709.6|12709.4|12708.5|26
1691009100000|2023-08-02 20:45:00|12710.5|12709.6|12710.2|12708.7|12710.8|12709.6|12710|12708.5|35
1691009400000|2023-08-02 20:50:00|12710.3|12708.8|12709.7|12708.8|12710.5|12709.1|12709.4|12708|58
1691009700000|2023-08-02 20:55:00|12710.2|12708.4|12713.7|12706.8|12714.3|12708.6|12710.2|12704.6|201
1691010000000|2023-08-02 21:00:00|12713.9|12707|12721.3|12709.4|12721.3|12709.4|12713.9|12706.2|11
1691010300000|2023-08-02 21:05:00|12721.7|12709.8|12724.4|12712.5|12724.4|12712.5|12721.7|12709.8|8
1691010600000|2023-08-02 21:10:00|12723.3|12711.4|12721.6|12709.7|12727.1|12715.2|12721.5|12709.6|73
1691010900000|2023-08-02 21:15:00|12721.5|12709.6|12715.4|12703.5|12721.6|12709.7|12713.8|12701.9|81
1691011200000|2023-08-02 21:20:00|12715.5|12703.6|12714.9|12703|12723.4|12711.5|12714.8|12702.9|68
1691011500000|2023-08-02 21:25:00|12715.3|12703.4|12716.6|12704.7|12716.8|12704.9|12715.3|12703.4|59
1691011800000|2023-08-02 21:30:00|12716.7|12704.8|12720.9|12709|12722.2|12710.3|12716.5|12704.6|76
1691012100000|2023-08-02 21:35:00|12721|12709.1|12720.8|12708.9|12721.6|12709.7|12720.8|12708.9|54
1691012400000|2023-08-02 21:40:00|12720.9|12709|12717.7|12705.8|12728.2|12716.3|12717.7|12705.8|57
1691012700000|2023-08-02 21:45:00|12718|12706.1|12719.8|12707.9|12721.9|12710|12716.7|12704.8|127
1691013000000|2023-08-02 21:50:00|12719.7|12707.8|12719.5|12707.6|12720.2|12708.3|12719.3|12707.4|65
1691013300000|2023-08-02 21:55:00|12719.4|12707.5|12716.9|12708.7|12719.5|12708.9|12716.9|12706.7|144
1691013600000|2023-08-02 22:00:00|12716.3|12708.2|12721.7|12717.8|12722.6|12718|12713.8|12705.5|236
1691013900000|2023-08-02 22:05:00|12721.3|12718.2|12718.9|12716|12722.5|12719.6|12718.5|12715.8|47
1691014200000|2023-08-02 22:10:00|12718.7|12715.9|12715.4|12713.3|12718.7|12715.9|12714.7|12713|101
1691014500000|2023-08-02 22:15:00|12715|12713.5|12715.9|12714.4|12716.6|12715.1|12714.8|12713.3|62
1691014800000|2023-08-02 22:20:00|12715.8|12714.3|12716.8|12715.3|12716.8|12715.3|12715.6|12714.1|29
1691015100000|2023-08-02 22:25:00|12716.7|12715.2|12716.7|12715.2|12718.9|12716.9|12715.8|12714.3|105
1691015400000|2023-08-02 22:30:00|12716.6|12715.1|12716.9|12715.4|12717.3|12715.8|12716.6|12715.1|36
1691015700000|2023-08-02 22:35:00|12716.8|12715.3|12717.1|12715.6|12717.3|12715.8|12716.8|12715.3|28
1691016000000|2023-08-02 22:40:00|12717|12715.5|12717.2|12715.7|12717.6|12715.9|12716.8|12715.2|44
1691016300000|2023-08-02 22:45:00|12717.3|12715.8|12717.2|12715.7|12717.4|12715.9|12716.8|12715.3|27
1691016600000|2023-08-02 22:50:00|12717.3|12715.8|12717.7|12716.2|12718|12716.5|12717.1|12715.5|40
1691016900000|2023-08-02 22:55:00|12717.4|12716.5|12717.2|12715.7|12717.7|12716.5|12716.7|12715.2|27
1691017200000|2023-08-02 23:00:00|12717.3|12715.8|12716.4|12714.9|12717.6|12716.1|12716.1|12714.6|44
1691017500000|2023-08-02 23:05:00|12716.3|12714.8|12716.5|12715|12717.3|12715.8|12716|12714.5|58
1691017800000|2023-08-02 23:10:00|12716.2|12714.7|12717|12715.5|12717.4|12715.9|12716.2|12714.7|48
1691018100000|2023-08-02 23:15:00|12716.9|12715.4|12716.9|12715.4|12717.1|12715.6|12716.3|12714.8|34
1691018400000|2023-08-02 23:20:00|12716.8|12715.3|12715.9|12714.4|12716.9|12715.7|12715.9|12714.4|36
1691018700000|2023-08-02 23:25:00|12715.6|12714.7|12715.9|12714.4|12717.9|12716.4|12715.5|12714.3|47
1691019000000|2023-08-02 23:30:00|12715.8|12714.3|12716.7|12715.8|12717.3|12715.9|12715.8|12714.3|36
1691019300000|2023-08-02 23:35:00|12716.8|12715.9|12718.7|12717.8|12719.1|12717.8|12716.8|12715.9|40
1691019600000|2023-08-02 23:40:00|12718.6|12717.7|12720.7|12719.8|12721.1|12719.8|12718.6|12717.7|27
1691019900000|2023-08-02 23:45:00|12720.5|12719.6|12721.2|12719.7|12722.2|12721.3|12720.5|12719.3|73
1691020200000|2023-08-02 23:50:00|12721.3|12719.8|12722.6|12721.1|12722.8|12721.3|12721.1|12719.6|49
1691020500000|2023-08-02 23:55:00|12722.7|12721.2|12719.6|12718.1|12722.7|12721.6|12719.5|12718|66
1691020800000|2023-08-03 00:00:00|12719.5|12718|12719.8|12718.3|12720.3|12718.8|12716.5|12715|145
1691021100000|2023-08-03 00:05:00|12719.9|12718.4|12719.8|12718.3|12720.5|12719|12718.5|12717|107
1691021400000|2023-08-03 00:10:00|12719.7|12718.2|12718.5|12717|12720.7|12719.2|12717.6|12716.1|66
1691021700000|2023-08-03 00:15:00|12718.6|12717.1|12716.9|12715.4|12718.7|12717.2|12713.6|12712.7|102
1691022000000|2023-08-03 00:20:00|12716.8|12715.3|12714.6|12713.7|12717.2|12716.2|12713.5|12712|148
1691022300000|2023-08-03 00:25:00|12714.5|12713.6|12714.5|12713.6|12714.9|12714|12713.3|12712.4|58
1691022600000|2023-08-03 00:30:00|12714.4|12713.5|12711.1|12709.6|12714.7|12713.8|12710.7|12709.2|115
1691022900000|2023-08-03 00:35:00|12711.2|12709.7|12713.6|12712.1|12714.8|12713.3|12711.2|12709.7|89
1691023200000|2023-08-03 00:40:00|12713.8|12712.3|12711.7|12710.2|12713.9|12712.4|12711|12709.5|106
1691023500000|2023-08-03 00:45:00|12711.8|12710.3|12711|12709.5|12712.8|12711.3|12711|12709.5|94
1691023800000|2023-08-03 00:50:00|12711.3|12709.8|12714.4|12712.9|12715.4|12713.9|12711|12709.5|154
1691024100000|2023-08-03 00:55:00|12714.2|12712.7|12714.5|12713|12715|12713.5|12713.5|12712|100
1691024400000|2023-08-03 01:00:00|12713.7|12712.2|12712.4|12710.9|12713.7|12712.2|12710.6|12709.1|147
1691024700000|2023-08-03 01:05:00|12712.5|12711|12714.8|12713.3|12714.8|12713.3|12712.1|12710.6|81
1691025000000|2023-08-03 01:10:00|12714.9|12713.4|12715.6|12714.1|12717|12715.5|12713.6|12712.1|119
1691025300000|2023-08-03 01:15:00|12715.3|12713.8|12716.9|12715.4|12717.7|12716.2|12714.6|12713.1|156
1691025600000|2023-08-03 01:20:00|12717|12715.5|12719.9|12718.4|12720.2|12718.7|12714.9|12713.4|149
1691025900000|2023-08-03 01:25:00|12719.8|12718.3|12722.1|12720.6|12722.2|12720.7|12719.2|12717.7|108
1691026200000|2023-08-03 01:30:00|12722|12720.5|12726.2|12724.7|12727.3|12725.8|12722|12720.5|263
1691026500000|2023-08-03 01:35:00|12725.9|12724.4|12724.2|12722.7|12727.7|12726.5|12723.7|12722.2|125
1691026800000|2023-08-03 01:40:00|12724.5|12723|12724.1|12722.6|12725.3|12723.8|12723.3|12721.8|122
1691027100000|2023-08-03 01:45:00|12724.4|12722.9|12727|12725.5|12729.1|12727.6|12724.4|12722.9|204
1691027400000|2023-08-03 01:50:00|12726.7|12725.2|12723.1|12721.6|12726.9|12725.4|12723.1|12721.6|176
1691027700000|2023-08-03 01:55:00|12723.2|12721.7|12723.7|12722.2|12724.1|12722.6|12722|12720.5|192
1691028000000|2023-08-03 02:00:00|12723.5|12722|12723.3|12721.8|12724.4|12722.9|12722.6|12721.1|151
1691028300000|2023-08-03 02:05:00|12723.2|12721.7|12718.8|12717.3|12723.3|12721.8|12718.6|12717.1|158
1691028600000|2023-08-03 02:10:00|12718.9|12717.4|12718.7|12717.2|12719.8|12718.3|12717.3|12715.8|153
1691028900000|2023-08-03 02:15:00|12718.8|12717.3|12717.4|12715.9|12718.8|12717.3|12715.9|12714.4|147
1691029200000|2023-08-03 02:20:00|12717.3|12715.8|12717.6|12716.7|12718|12716.7|12716.8|12715.3|76
1691029500000|2023-08-03 02:25:00|12717.2|12716.3|12715|12713.5|12717.2|12716.3|12713.7|12712.2|114
1691029800000|2023-08-03 02:30:00|12715.1|12713.6|12716.1|12714.6|12717.1|12715.6|12714.7|12713.2|125
1691030100000|2023-08-03 02:35:00|12716|12714.5|12717.9|12716.4|12718.1|12716.6|12716|12714.5|134
1691030400000|2023-08-03 02:40:00|12718|12716.5|12720.3|12718.8|12720.9|12719.4|12717.3|12715.8|143
1691030700000|2023-08-03 02:45:00|12720.4|12718.9|12714.9|12713.4|12720.6|12719.1|12714.2|12712.7|165
1691031000000|2023-08-03 02:50:00|12714.7|12713.2|12715.6|12714.1|12717.2|12715.7|12714.1|12712.6|102
1691031300000|2023-08-03 02:55:00|12715.5|12714|12714.2|12712.7|12716.4|12714.9|12713.8|12712.3|170
1691031600000|2023-08-03 03:00:00|12714.1|12712.6|12712.1|12710.6|12714.2|12712.7|12711.9|12710.5|138
1691031900000|2023-08-03 03:05:00|12712|12710.5|12712.2|12711.3|12712.6|12711.3|12710.8|12709.3|86
1691032200000|2023-08-03 03:10:00|12712.3|12711.4|12712.8|12711.9|12713.6|12712.7|12711.7|12710.5|69
1691032500000|2023-08-03 03:15:00|12712.9|12712|12712.8|12711.9|12713.8|12712.9|12711.8|12710.9|77
1691032800000|2023-08-03 03:20:00|12712.9|12712|12714.7|12713.2|12714.7|12713.2|12712.7|12711.5|111
1691033100000|2023-08-03 03:25:00|12714.8|12713.3|12713.8|12712.3|12715|12713.5|12713.7|12712.2|102
1691033400000|2023-08-03 03:30:00|12713.7|12712.2|12715.3|12713.8|12715.3|12714|12713.3|12711.8|104
1691033700000|2023-08-03 03:35:00|12716|12714.5|12714.3|12712.8|12716.3|12714.8|12714.3|12712.8|109
1691034000000|2023-08-03 03:40:00|12714.2|12712.7|12713.5|12712.6|12715.5|12714.6|12712.4|12711.5|76
1691034300000|2023-08-03 03:45:00|12713.6|12712.7|12714.5|12713.6|12714.9|12714|12712.8|12711.9|73
1691034600000|2023-08-03 03:50:00|12714.7|12713.8|12717.5|12716.6|12718|12716.6|12714.7|12713.6|88
1691034900000|2023-08-03 03:55:00|12717.6|12716.7|12719.5|12718|12719.8|12718.3|12717.6|12716.1|108
1691035200000|2023-08-03 04:00:00|12719.4|12717.9|12711.3|12709.8|12719.4|12717.9|12709|12707.5|209
1691035500000|2023-08-03 04:05:00|12711.2|12709.7|12713.5|12712|12713.9|12712.4|12709.8|12708.3|127
1691035800000|2023-08-03 04:10:00|12713.4|12711.9|12714.6|12713.1|12715.9|12714.4|12713.3|12711.8|117
1691036100000|2023-08-03 04:15:00|12714.7|12713.2|12713.5|12712.6|12714.9|12713.7|12713.1|12712|56
1691036400000|2023-08-03 04:20:00|12713.4|12712.5|12710.3|12708.8|12714.3|12713.2|12709.9|12708.6|63
1691036700000|2023-08-03 04:25:00|12710.2|12708.7|12709.4|12707.9|12710.2|12708.7|12708.5|12707.3|62
1691037000000|2023-08-03 04:30:00|12709.3|12707.8|12707.7|12706.2|12710.6|12709.1|12707.4|12706.1|124
1691037300000|2023-08-03 04:35:00|12707.8|12706.3|12705.2|12703.7|12708|12706.5|12704.9|12703.4|99
1691037600000|2023-08-03 04:40:00|12705.1|12703.6|12701.3|12699.8|12705.7|12704.2|12701|12699.5|147
1691037900000|2023-08-03 04:45:00|12701.4|12699.9|12702.8|12701.3|12703|12701.8|12701.4|12699.9|62
1691038200000|2023-08-03 04:50:00|12702.7|12701.2|12701.8|12700.3|12703.2|12701.8|12701.5|12700|138
1691038500000|2023-08-03 04:55:00|12702|12700.5|12700.9|12700|12702|12700.5|12700.3|12698.8|87
1691038800000|2023-08-03 05:00:00|12701|12700.1|12698|12696.5|12701.9|12700.4|12697.5|12696|139
1691039100000|2023-08-03 05:05:00|12697.9|12696.4|12698.3|12696.8|12699.3|12697.8|12695.5|12694.6|134
1691039400000|2023-08-03 05:10:00|12698.5|12697|12696.6|12695.1|12698.6|12697.1|12693.5|12692|193
1691039700000|2023-08-03 05:15:00|12696.2|12694.7|12699.9|12698.4|12699.9|12698.4|12695.8|12694.3|133
1691040000000|2023-08-03 05:20:00|12700.2|12698.7|12705.1|12703.6|12705.1|12703.6|12699.7|12698.2|176
1691040300000|2023-08-03 05:25:00|12705|12703.5|12702.4|12701.5|12705.1|12703.6|12702.4|12701.1|110
1691040600000|2023-08-03 05:30:00|12702.5|12701.6|12706|12704.5|12706.2|12704.7|12702.5|12701.6|123
1691040900000|2023-08-03 05:35:00|12706.1|12704.6|12706.3|12704.8|12708.8|12707.3|12706.1|12704.6|174
1691041200000|2023-08-03 05:40:00|12706|12704.5|12701.7|12700.2|12706.1|12704.6|12701.1|12699.6|196
1691041500000|2023-08-03 05:45:00|12701.6|12700.1|12700.3|12699.4|12701.9|12700.4|12698.8|12697.3|191
1691041800000|2023-08-03 05:50:00|12700.7|12699.2|12705.2|12703.7|12707.1|12705.6|12700.5|12699|234
1691042100000|2023-08-03 05:55:00|12705.4|12703.9|12709|12707.5|12709.8|12708.3|12705.4|12703.9|275
1691042400000|2023-08-03 06:00:00|12708.8|12707.9|12703.5|12702|12708.8|12707.9|12701.5|12700|298
1691042700000|2023-08-03 06:05:00|12703.3|12701.8|12706.6|12705.1|12708.8|12707.3|12703.1|12701.6|524
1691043000000|2023-08-03 06:10:00|12706.5|12705|12706.5|12705|12707.7|12706.2|12703.8|12702.3|312
1691043300000|2023-08-03 06:15:00|12706.6|12705.1|12701.9|12700.4|12707|12705.5|12699.7|12698.2|346
1691043600000|2023-08-03 06:20:00|12701.8|12700.3|12698.7|12697.2|12702|12700.5|12693.9|12692.4|336
1691043900000|2023-08-03 06:25:00|12698.6|12697.1|12696.7|12695.2|12699.9|12698.4|12696.2|12694.7|233
1691044200000|2023-08-03 06:30:00|12696.9|12695.4|12696.7|12695.2|12700|12698.5|12693.8|12692.3|260
1691044500000|2023-08-03 06:35:00|12696.6|12695.1|12696.1|12695.2|12697.9|12696.8|12692.5|12691.6|266
1691044800000|2023-08-03 06:40:00|12696.2|12695.3|12696.6|12695.7|12702.9|12701.4|12696.2|12695.3|330
1691045100000|2023-08-03 06:45:00|12696.5|12695.6|12689.6|12688.1|12697.2|12696.3|12687.9|12686.4|379
1691045400000|2023-08-03 06:50:00|12689.5|12688|12689.9|12688.4|12692.6|12691.7|12687.7|12686.2|374
1691045700000|2023-08-03 06:55:00|12690.1|12688.6|12690.4|12689.5|12691.9|12690.4|12687.7|12686.2|391
1691046000000|2023-08-03 07:00:00|12690.2|12689.3|12687.3|12686.4|12691.1|12690.2|12684.1|12683.2|505
1691046300000|2023-08-03 07:05:00|12687.6|12686.7|12690.6|12689.7|12691.6|12690.7|12684.4|12683.3|415
1691046600000|2023-08-03 07:10:00|12690.5|12689.6|12690.5|12689|12694.7|12693.2|12688.8|12687.9|406
1691046900000|2023-08-03 07:15:00|12690.6|12689.6|12695.2|12693.7|12695.2|12693.7|12687.7|12686.2|566
1691047200000|2023-08-03 07:20:00|12695.9|12694.4|12702.6|12701.7|12703.7|12702.2|12694.9|12693.4|473
1691047500000|2023-08-03 07:25:00|12702.5|12701.6|12700.5|12699.6|12704.1|12703.2|12696.5|12695.6|434
1691047800000|2023-08-03 07:30:00|12700.6|12699.7|12705.5|12704.6|12709.7|12708.8|12698.4|12697.5|449
1691048100000|2023-08-03 07:35:00|12705.3|12704.4|12697.5|12696.6|12706.8|12705.9|12694.8|12693.3|279
1691048400000|2023-08-03 07:40:00|12697.4|12696.5|12702|12700.5|12702.8|12701.3|12694.3|12692.9|409
1691048700000|2023-08-03 07:45:00|12701.7|12700.8|12702|12700.5|12703.2|12701.9|12699.9|12698.4|354
1691049000000|2023-08-03 07:50:00|12701.8|12700.3|12700.3|12699.4|12701.9|12700.8|12695.2|12693.8|363
1691049300000|2023-08-03 07:55:00|12700.2|12699.3|12688.7|12687.8|12703.7|12702.3|12687.2|12685.9|483
1691049600000|2023-08-03 08:00:00|12688.6|12687.7|12691.2|12690.3|12692.2|12691.3|12686.3|12685|506
1691049900000|2023-08-03 08:05:00|12690.6|12689.7|12692.3|12691.4|12695.8|12694.9|12688.3|12687.4|336
1691050200000|2023-08-03 08:10:00|12692.4|12691.5|12698.5|12697.6|12700.9|12699.5|12692.4|12691.5|333
1691050500000|2023-08-03 08:15:00|12698.6|12697.7|12689.6|12688.7|12699.5|12698.6|12689.2|12688.3|241
1691050800000|2023-08-03 08:20:00|12689.7|12688.8|12693.5|12692.6|12696.7|12695.2|12689.7|12688.8|302
1691051100000|2023-08-03 08:25:00|12693.4|12692.5|12690.7|12689.2|12694.4|12693.5|12690.6|12689.1|236
1691051400000|2023-08-03 08:30:00|12690.4|12688.9|12690|12688.5|12693.3|12692.4|12688.9|12687.4|341
1691051700000|2023-08-03 08:35:00|12690.1|12688.6|12686.6|12685.7|12690.7|12689.4|12684|12683.1|255
1691052000000|2023-08-03 08:40:00|12686.4|12685.5|12681.8|12680.9|12686.6|12685.7|12676.7|12675.6|249
1691052300000|2023-08-03 08:45:00|12681.9|12681|12681|12679.5|12685|12684.1|12677.6|12676.7|344
1691052600000|2023-08-03 08:50:00|12680.9|12679.4|12677.2|12676.3|12681.4|12679.9|12674.2|12673.1|261
1691052900000|2023-08-03 08:55:00|12677|12676.1|12676.2|12675.3|12678.4|12677.5|12673.1|12672.2|415
1691053200000|2023-08-03 09:00:00|12676.3|12675.4|12683.6|12682.1|12684.3|12682.8|12674|12673.1|347
1691053500000|2023-08-03 09:05:00|12683.8|12682.3|12688.2|12687.3|12691.5|12690.2|12682.7|12681.8|293
1691053800000|2023-08-03 09:10:00|12688.1|12687.2|12683.1|12682.2|12689.8|12688.9|12682.1|12681.2|264
1691054100000|2023-08-03 09:15:00|12682.9|12682|12680.1|12679.2|12683|12682.1|12677.1|12675.6|303
1691054400000|2023-08-03 09:20:00|12680|12679.1|12676.3|12675.4|12680|12679.1|12675.1|12673.9|264
1691054700000|2023-08-03 09:25:00|12676.2|12675.3|12671.6|12670.7|12677.4|12676.5|12671.2|12669.8|211
1691055000000|2023-08-03 09:30:00|12671.8|12670.9|12669.4|12668.5|12671.9|12671|12668.2|12667|200
1691055300000|2023-08-03 09:35:00|12669.9|12669|12671.3|12670.4|12673|12672.1|12668.3|12667.4|212
1691055600000|2023-08-03 09:40:00|12671.2|12670.3|12665.5|12664.6|12673.2|12672.3|12665.5|12664.6|230
1691055900000|2023-08-03 09:45:00|12665.3|12664.4|12663.5|12662.6|12665.8|12664.6|12660.2|12659.2|254
1691056200000|2023-08-03 09:50:00|12663.8|12662.9|12667.5|12666|12672.5|12671.6|12662.5|12661.6|284
1691056500000|2023-08-03 09:55:00|12667.1|12665.6|12669.1|12668.2|12670.5|12669.6|12666.3|12664.8|246
1691056800000|2023-08-03 10:00:00|12669|12668.1|12659.7|12658.2|12670.2|12669|12659.2|12657.7|285
1691057100000|2023-08-03 10:05:00|12659.8|12658.3|12653.5|12652.6|12660|12658.5|12651|12650.1|322
1691057400000|2023-08-03 10:10:00|12653.3|12652.4|12649|12648.1|12656.2|12655.3|12647|12646.1|177
1691057700000|2023-08-03 10:15:00|12649.1|12648.2|12656.5|12655.6|12657.6|12656.7|12648.6|12647.7|317
1691058000000|2023-08-03 10:20:00|12656.9|12656|12650|12649.1|12659.8|12658.3|12649.4|12648.5|211
1691058300000|2023-08-03 10:25:00|12649.5|12648.6|12652.1|12650.6|12656|12654.5|12649.3|12648.4|324
1691058600000|2023-08-03 10:30:00|12652.2|12650.7|12652.6|12651.1|12654.8|12653.3|12651.3|12649.8|204
1691058900000|2023-08-03 10:35:00|12652.8|12651.3|12652.3|12651.4|12656.7|12655.2|12652.1|12651.2|218
1691059200000|2023-08-03 10:40:00|12651.9|12651|12656.2|12655.3|12656.8|12655.4|12651.7|12650.8|202
1691059500000|2023-08-03 10:45:00|12656.3|12655.4|12655.3|12654.4|12660.2|12659.3|12655.2|12654.3|186
1691059800000|2023-08-03 10:50:00|12655.4|12654.5|12655.8|12654.3|12659.8|12658.9|12653.3|12652.1|140
1691060100000|2023-08-03 10:55:00|12655.9|12654.4|12667.8|12656.8|12668.2|12661.9|12655.9|12654.4|414
1691060400000|2023-08-03 11:00:00|12667.4|12656.4|12635.1|12633.6|12667.5|12664.3|12632.7|12622.2|1420
1691060700000|2023-08-03 11:05:00|12635.2|12633.7|12643.3|12641.8|12644|12642.5|12621.8|12620.3|979
1691061000000|2023-08-03 11:10:00|12643.2|12641.7|12648.2|12646.7|12656.6|12655.1|12641.1|12639.6|687
1691061300000|2023-08-03 11:15:00|12648.1|12646.6|12671|12669.5|12674.6|12673.1|12648|12646.5|715
1691061600000|2023-08-03 11:20:00|12670.9|12669.4|12656.7|12655.2|12674|12672.5|12656.5|12655|547
1691061900000|2023-08-03 11:25:00|12656.6|12655.1|12656.9|12655.4|12658.6|12657.1|12649.8|12648.3|391
1691062200000|2023-08-03 11:30:00|12656.7|12655.8|12659.5|12658|12669.5|12668|12655.9|12654.4|549
1691062500000|2023-08-03 11:35:00|12659.3|12657.8|12680.3|12678.8|12690.5|12689|12656.5|12655|766
1691062800000|2023-08-03 11:40:00|12680.2|12678.7|12674.2|12672.7|12688.3|12686.8|12670.8|12669.3|634
1691063100000|2023-08-03 11:45:00|12674|12672.5|12674|12672.5|12675.5|12674|12664.4|12662.9|483
1691063400000|2023-08-03 11:50:00|12673.9|12672.4|12663.9|12662.4|12678.3|12676.8|12663.3|12661.8|427
1691063700000|2023-08-03 11:55:00|12663.8|12662.3|12647.9|12646.4|12665.1|12663.6|12644.5|12643|486
1691064000000|2023-08-03 12:00:00|12647.8|12646.3|12644|12642.5|12651|12649.5|12638.1|12636.6|769
1691064300000|2023-08-03 12:05:00|12644.2|12642.7|12643.1|12641.6|12647.3|12646|12640|12638.5|454
1691064600000|2023-08-03 12:10:00|12643.2|12641.7|12655.2|12653.7|12655.2|12653.7|12640.1|12638.6|316
1691064900000|2023-08-03 12:15:00|12654|12652.5|12650|12648.5|12656.2|12654.7|12649.3|12647.8|316
1691065200000|2023-08-03 12:20:00|12649.3|12647.8|12653.2|12651.7|12653.3|12651.8|12647.4|12645.9|485
1691065500000|2023-08-03 12:25:00|12653.3|12651.8|12659.9|12648.9|12663.3|12658.8|12644.1|12642.6|438
1691065800000|2023-08-03 12:30:00|12659.4|12648.4|12657.3|12655.8|12672.6|12669|12649.8|12647.1|1370
1691066100000|2023-08-03 12:35:00|12657.5|12656|12671.9|12670.4|12673|12671.5|12655.3|12653.8|1015
1691066400000|2023-08-03 12:40:00|12671.6|12670.1|12682.9|12682|12693.8|12692.3|12671|12669.5|833
1691066700000|2023-08-03 12:45:00|12682.8|12681.9|12680.3|12679.4|12685|12684.1|12675.2|12674.3|659
1691067000000|2023-08-03 12:50:00|12680.2|12679.3|12675.9|12675|12686.4|12684.9|12675.9|12674.8|619
1691067300000|2023-08-03 12:55:00|12675.8|12674.9|12673.7|12672.2|12676.3|12674.9|12666.9|12666|630
1691067600000|2023-08-03 13:00:00|12673.6|12672.1|12662.7|12661.2|12676.1|12674.6|12661.4|12659.9|576
1691067900000|2023-08-03 13:05:00|12662.3|12660.8|12656.2|12654.7|12666|12665.1|12656.1|12654.7|470
1691068200000|2023-08-03 13:10:00|12656.4|12654.9|12656.6|12655.7|12658.1|12656.6|12652.3|12651.2|486
1691068500000|2023-08-03 13:15:00|12656.5|12655.6|12656.3|12654.8|12657|12656.1|12650.5|12649.6|366
1691068800000|2023-08-03 13:20:00|12656.1|12654.6|12661.9|12661|12664.9|12664|12655|12653.7|406
1691069100000|2023-08-03 13:25:00|12662|12661.1|12659|12658.1|12664.8|12663.9|12657|12656.1|379
1691069400000|2023-08-03 13:30:00|12659.1|12658.2|12655|12654.1|12662.1|12661.2|12652.8|12651.9|498
1691069700000|2023-08-03 13:35:00|12654.8|12653.9|12661.2|12660.3|12663.3|12662.4|12653.9|12653|563
1691070000000|2023-08-03 13:40:00|12661.1|12660.2|12661.9|12658.4|12662.7|12661.1|12655.5|12654|426
1691070300000|2023-08-03 13:45:00|12661.5|12658.5|12656|12655.1|12663.9|12660.2|12652.3|12650.8|573
1691070600000|2023-08-03 13:50:00|12655.8|12654.9|12657.1|12656.2|12661.5|12660.6|12655.2|12654|572
1691070900000|2023-08-03 13:55:00|12657|12656.1|12665.7|12655.6|12665.7|12659|12652.3|12651.4|477
1691071200000|2023-08-03 14:00:00|12663.9|12656.3|12677.5|12676|12677.5|12676|12656.8|12654.6|1100
1691071500000|2023-08-03 14:05:00|12677|12675.5|12684.2|12683.3|12688.2|12686.7|12673.2|12672.3|860
1691071800000|2023-08-03 14:10:00|12683.9|12683|12672.9|12672|12684.1|12683.2|12672.4|12671.5|501
1691072100000|2023-08-03 14:15:00|12672.8|12671.9|12680.8|12679.9|12680.9|12680|12669.4|12667.9|586
1691072400000|2023-08-03 14:20:00|12680.9|12680|12694.6|12693.7|12694.8|12693.9|12680.9|12680|404
1691072700000|2023-08-03 14:25:00|12694.7|12693.8|12706.8|12705.3|12707.9|12707|12693.4|12692.5|496
1691073000000|2023-08-03 14:30:00|12706.5|12705.6|12700.8|12699.9|12706.5|12705.6|12695.4|12694.5|578
1691073300000|2023-08-03 14:35:00|12700.6|12699.7|12714|12713.1|12714.1|12713.2|12700.6|12699.7|630
1691073600000|2023-08-03 14:40:00|12713.9|12713|12709.9|12708.4|12714.5|12713.6|12704.4|12703.5|454
1691073900000|2023-08-03 14:45:00|12709.3|12707.8|12703.8|12702.3|12709.4|12707.9|12699.9|12698.4|477
1691074200000|2023-08-03 14:50:00|12703.7|12702.2|12696.6|12695.7|12704.8|12703.9|12695.6|12694.7|347
1691074500000|2023-08-03 14:55:00|12696.5|12695.6|12694.7|12693.8|12697.7|12696.8|12693|12692.1|471
1691074800000|2023-08-03 15:00:00|12694.8|12693.9|12707.3|12706.4|12709.1|12708.2|12694.7|12693.8|448
1691075100000|2023-08-03 15:05:00|12707.4|12706.5|12705.5|12704.6|12708.9|12708|12702.9|12701.4|287
1691075400000|2023-08-03 15:10:00|12705.8|12704.3|12711.8|12710.9|12713.7|12712.8|12705.8|12704.3|353
1691075700000|2023-08-03 15:15:00|12711.7|12710.8|12723.4|12721.9|12723.5|12722.4|12710.6|12709.4|407
1691076000000|2023-08-03 15:20:00|12723.5|12722|12714.8|12713.9|12724.3|12722.8|12712.6|12711.3|288
1691076300000|2023-08-03 15:25:00|12714.9|12714|12717.7|12716.2|12722.8|12721.9|12713.1|12712.2|300
1691076600000|2023-08-03 15:30:00|12717.6|12716.7|12717.9|12717|12720.5|12719.6|12716|12715.1|370
1691076900000|2023-08-03 15:35:00|12717.8|12716.9|12715.5|12714.6|12720.4|12719.5|12715|12713.6|303
1691077200000|2023-08-03 15:40:00|12715.4|12714.5|12718.9|12717.4|12720.2|12719.3|12714.7|12713.8|241
1691077500000|2023-08-03 15:45:00|12718.8|12717.3|12711.8|12710.9|12718.8|12717.3|12710.7|12709.4|270
1691077800000|2023-08-03 15:50:00|12711.7|12710.8|12709.3|12708.4|12712.6|12711.2|12707.6|12706.7|283
1691078100000|2023-08-03 15:55:00|12709.2|12708.3|12708.1|12706.6|12711.5|12710.6|12704.9|12704|201
1691078400000|2023-08-03 16:00:00|12707.9|12707|12706.7|12705.8|12709.1|12708|12703.5|12702|271
1691078700000|2023-08-03 16:05:00|12706.6|12705.7|12709.5|12708|12710.4|12708.9|12705.3|12704.4|154
1691079000000|2023-08-03 16:10:00|12709.7|12708.2|12705.9|12704.4|12710.5|12709.5|12705.9|12704.4|141
1691079300000|2023-08-03 16:15:00|12706.2|12705.3|12708.6|12707.7|12711.1|12709.9|12705.3|12704.4|102
1691079600000|2023-08-03 16:20:00|12708.5|12707.6|12708.7|12707.8|12710.6|12709.7|12707.7|12706.5|133
1691079900000|2023-08-03 16:25:00|12709.2|12708.3|12711.5|12710.6|12711.6|12710.7|12708.7|12707.5|101
1691080200000|2023-08-03 16:30:00|12711.6|12710.7|12711.9|12711|12714.4|12713.5|12711.6|12710.7|114
1691080500000|2023-08-03 16:35:00|12712.3|12711.4|12718|12716.5|12719.5|12718.5|12712.3|12711.3|171
1691080800000|2023-08-03 16:40:00|12717.9|12716.4|12719.7|12718.8|12720|12719.1|12716.9|12716|167
1691081100000|2023-08-03 16:45:00|12719.5|12718.6|12723.6|12722.7|12724.7|12723.8|12717.5|12716.6|134
1691081400000|2023-08-03 16:50:00|12723.7|12722.8|12720.4|12719.5|12725|12723.8|12720.4|12719.5|157
1691081700000|2023-08-03 16:55:00|12720.5|12719.6|12719.6|12718.7|12721.7|12720.8|12719.5|12718.6|75
1691082000000|2023-08-03 17:00:00|12719.5|12718.6|12719.2|12717.7|12720.1|12719|12715.7|12714.8|164
1691082300000|2023-08-03 17:05:00|12718.7|12717.2|12717.7|12716.2|12719|12717.5|12716.6|12715.1|136
1691082600000|2023-08-03 17:10:00|12718|12716.5|12717.4|12715.9|12720.3|12718.8|12717.2|12715.7|170
1691082900000|2023-08-03 17:15:00|12717.3|12715.8|12714.8|12713.9|12717.8|12716.9|12714.6|12713.7|108
1691083200000|2023-08-03 17:20:00|12714.9|12714|12715.2|12713.7|12716.1|12715|12714.6|12713.1|97
1691083500000|2023-08-03 17:25:00|12715.1|12713.6|12711.6|12710.1|12715.7|12714.7|12710.8|12709.3|153
1691083800000|2023-08-03 17:30:00|12711.5|12710|12712.9|12711.4|12713.2|12711.7|12709.1|12707.6|176
1691084100000|2023-08-03 17:35:00|12713|12711.5|12712.7|12711.2|12714.8|12713.6|12712|12710.5|81
1691084400000|2023-08-03 17:40:00|12712.5|12711|12712.7|12711.2|12712.8|12711.3|12709.7|12708.3|117
1691084700000|2023-08-03 17:45:00|12712.6|12711.1|12711.8|12710.3|12714.4|12713.5|12711.7|12710.2|100
1691085000000|2023-08-03 17:50:00|12711.7|12710.2|12708.8|12707.3|12711.9|12711|12708.8|12707.3|119
1691085300000|2023-08-03 17:55:00|12708.7|12707.2|12704.6|12703.7|12709.7|12708.4|12704.6|12703.7|126
1691085600000|2023-08-03 18:00:00|12704.5|12703.6|12706.6|12705.7|12707.1|12706.2|12702.2|12700.8|123
1691085900000|2023-08-03 18:05:00|12706.5|12705.6|12703.3|12701.8|12706.7|12705.6|12702.4|12701.2|80
1691086200000|2023-08-03 18:10:00|12703.4|12701.9|12703.9|12702.4|12704.2|12702.9|12702.3|12701.4|91
1691086500000|2023-08-03 18:15:00|12704|12702.5|12710.3|12708.8|12710.4|12708.9|12704|12702.5|99
1691086800000|2023-08-03 18:20:00|12710.2|12708.7|12708.7|12707.8|12711.2|12709.7|12708.7|12707.5|92
1691087100000|2023-08-03 18:25:00|12708.9|12708|12708.8|12707.9|12711|12709.7|12707.8|12706.3|80
1691087400000|2023-08-03 18:30:00|12709|12707.5|12707|12705.5|12709|12707.7|12705.1|12703.6|91
1691087700000|2023-08-03 18:35:00|12707.3|12705.8|12705.3|12703.8|12707.3|12705.8|12705.1|12703.6|99
1691088000000|2023-08-03 18:40:00|12705.2|12703.7|12705.9|12705|12707.2|12705.7|12705.1|12703.6|110
1691088300000|2023-08-03 18:45:00|12705.6|12704.7|12705.2|12703.7|12706.6|12705.7|12703.6|12702.5|75
1691088600000|2023-08-03 18:50:00|12705.3|12703.8|12703.8|12702.3|12705.9|12704.4|12702.9|12701.4|81
1691088900000|2023-08-03 18:55:00|12703.7|12702.2|12700.4|12699.5|12704.1|12702.6|12700|12699.1|138
1691089200000|2023-08-03 19:00:00|12700.5|12699.6|12700.8|12699.3|12701.6|12700.7|12698.7|12697.8|115
1691089500000|2023-08-03 19:05:00|12700.7|12699.2|12698.7|12697.8|12700.7|12699.2|12698|12697|88
1691089800000|2023-08-03 19:10:00|12699.2|12698.3|12698.7|12697.8|12699.6|12698.7|12698.5|12697.6|37
1691090100000|2023-08-03 19:15:00|12698.8|12697.9|12699.7|12698.8|12699.7|12698.8|12697.5|12696.5|84
1691090400000|2023-08-03 19:20:00|12699.6|12698.7|12700.7|12699.8|12700.8|12699.9|12698.7|12697.8|48
1691090700000|2023-08-03 19:25:00|12700.8|12699.9|12700.7|12699.8|12702|12701.1|12700.7|12699.8|34
1691091000000|2023-08-03 19:30:00|12700.6|12699.7|12700.8|12699.9|12701.6|12700.7|12700.3|12699.4|39
1691091300000|2023-08-03 19:35:00|12700.9|12700|12700.9|12700|12701|12700.1|12700.7|12699.8|57
1691091600000|2023-08-03 19:40:00|12701|12700.1|12701|12700.1|12704.1|12702.6|12700.7|12699.8|85
1691091900000|2023-08-03 19:45:00|12701.3|12700.4|12701.8|12700.9|12702.1|12701.2|12700.9|12700|64
1691092200000|2023-08-03 19:50:00|12701.7|12700.8|12703.3|12701.8|12704.1|12702.6|12700.9|12699.9|93
1691092500000|2023-08-03 19:55:00|12703.2|12701.7|12704.3|12702.8|12706.1|12704.6|12703.1|12701.6|101
1691092800000|2023-08-03 20:00:00|12704.2|12702.7|12707.2|12705.7|12707.4|12705.9|12703.3|12701.8|279
1691093100000|2023-08-03 20:05:00|12707.3|12705.8|12708.1|12707.2|12708.6|12707.2|12707.2|12705.7|69
1691093400000|2023-08-03 20:10:00|12708|12707.1|12709.1|12708.2|12709.3|12708.4|12707.9|12707|16
1691093700000|2023-08-03 20:15:00|12709|12708.1|12709.9|12709|12710|12709.1|12709|12708.1|23
1691094000000|2023-08-03 20:20:00|12710.4|12708.9|12711.5|12710|12711.5|12710|12709.9|12708.6|34
1691094300000|2023-08-03 20:25:00|12711.4|12709.9|12712.1|12710.6|12712.2|12710.7|12710.8|12709.3|62
1691094600000|2023-08-03 20:30:00|12711.8|12710.3|12709.6|12708.1|12712.5|12711|12709.6|12708.1|87
1691094900000|2023-08-03 20:35:00|12709.7|12708.2|12709|12707.5|12710.5|12709.1|12708.9|12707.4|94
1691095200000|2023-08-03 20:40:00|12709.1|12707.6|12708.7|12707.2|12709.1|12707.7|12708.1|12707|73
1691095500000|2023-08-03 20:45:00|12709|12707.5|12708.6|12707.1|12709.4|12707.9|12708.5|12707|103
1691095800000|2023-08-03 20:50:00|12708.7|12707.2|12709|12707.5|12709.4|12707.6|12708.3|12706.6|183
1691096100000|2023-08-03 20:55:00|12709.5|12707.1|12712.2|12705.8|12713.1|12707.6|12709.1|12704.8|230
1691096400000|2023-08-03 21:00:00|12716.5|12705.5|12719.1|12707.2|12719.1|12707.2|12715|12703.1|11
1691096700000|2023-08-03 21:05:00|12720.7|12708.8|12720.3|12708.4|12722.6|12710.7|12720.3|12708.4|33
1691097000000|2023-08-03 21:10:00|12720.4|12708.5|12712.2|12700.3|12721|12709.1|12710.7|12698.8|55
1691097300000|2023-08-03 21:15:00|12712.5|12700.6|12717.2|12705.3|12720.4|12708.5|12710.7|12698.8|59
1691097600000|2023-08-03 21:20:00|12717.3|12705.4|12720.2|12708.3|12720.2|12708.3|12716.3|12704.4|29
1691097900000|2023-08-03 21:25:00|12720.1|12708.2|12719.9|12708|12720.8|12708.9|12719.2|12707.3|33
1691098200000|2023-08-03 21:30:00|12719.8|12707.9|12719.7|12707.8|12721.6|12709.7|12714.5|12702.6|174
1691098500000|2023-08-03 21:35:00|12719.6|12707.7|12717.3|12705.4|12719.7|12707.8|12715.4|12703.5|90
1691098800000|2023-08-03 21:40:00|12717.4|12705.5|12719.7|12707.8|12721.2|12709.3|12716.8|12704.9|82
1691099100000|2023-08-03 21:45:00|12719.6|12707.7|12717.4|12705.5|12719.6|12707.7|12716.8|12704.9|163
1691099400000|2023-08-03 21:50:00|12717.5|12705.6|12718.2|12706.3|12720.8|12708.9|12716|12704.1|203
1691099700000|2023-08-03 21:55:00|12718.1|12706.2|12717.6|12705.7|12719.5|12707.6|12716.5|12704.6|165
1691100000000|2023-08-03 22:00:00|12717.7|12705.8|12713.4|12708.4|12717.8|12709.5|12711.7|12703.8|134
1691100300000|2023-08-03 22:05:00|12712.9|12708.8|12711.2|12709.7|12712.9|12710|12711.2|12708.8|41
1691100600000|2023-08-03 22:10:00|12711.5|12709.4|12712.8|12710.5|12712.8|12711.1|12710.9|12708.9|188
1691100900000|2023-08-03 22:15:00|12712.5|12710.4|12713.6|12712.1|12713.6|12712.1|12712.3|12710.4|65
1691101200000|2023-08-03 22:20:00|12713.8|12712.3|12712.4|12710.9|12714|12712.5|12712.4|12710.9|119
1691101500000|2023-08-03 22:25:00|12712.3|12710.8|12714|12712.5|12714.1|12712.6|12712.3|12710.6|50
1691101800000|2023-08-03 22:30:00|12713.9|12712.4|12714.3|12712.8|12716.7|12715.2|12713.5|12712|73
1691102100000|2023-08-03 22:35:00|12714.2|12712.7|12714|12712.5|12714.4|12713.1|12713.3|12711.8|72
1691102400000|2023-08-03 22:40:00|12714.1|12712.6|12714.3|12712.8|12714.3|12713.1|12713.5|12712.2|55
1691102700000|2023-08-03 22:45:00|12714.2|12712.7|12714.2|12712.7|12714.5|12713|12713|12711.9|34
1691103000000|2023-08-03 22:50:00|12714.3|12712.8|12714|12713.1|12714.8|12713.3|12713.7|12712.5|31
1691103300000|2023-08-03 22:55:00|12714.3|12712.8|12714.3|12712.8|12714.4|12713.2|12713.9|12712.7|21
1691103600000|2023-08-03 23:00:00|12714.4|12712.9|12713.1|12711.6|12714.4|12713.2|12712.9|12711.4|40
1691103900000|2023-08-03 23:05:00|12713|12711.5|12713.3|12711.8|12714.3|12712.8|12713|12711.5|49
1691104200000|2023-08-03 23:10:00|12713.4|12711.9|12714.1|12713.2|12714.2|12713.3|12712.9|12711.6|37
1691104500000|2023-08-03 23:15:00|12714.2|12712.7|12714.2|12713.3|12714.8|12713.3|12713.9|12712.4|39
1691104800000|2023-08-03 23:20:00|12714.1|12713.2|12714.2|12713.3|12714.7|12713.4|12714.1|12713|16
1691105100000|2023-08-03 23:25:00|12714.5|12713|12716.6|12715.1|12716.7|12715.2|12714.1|12712.9|41
1691105400000|2023-08-03 23:30:00|12716.3|12714.8|12716.4|12714.9|12717.7|12716.2|12715|12713.8|53
1691105700000|2023-08-03 23:35:00|12715.9|12714.4|12715.2|12713.7|12716.5|12715|12714.9|12713.7|28
1691106000000|2023-08-03 23:40:00|12715.1|12713.6|12715.6|12714.1|12716|12714.6|12714.1|12712.9|51
1691106300000|2023-08-03 23:45:00|12715.3|12714.4|12715.4|12714.5|12715.6|12714.7|12715|12714.1|35
1691106600000|2023-08-03 23:50:00|12715.6|12714.7|12716.4|12714.9|12716.4|12715.4|12715|12714|54
1691106900000|2023-08-03 23:55:00|12716.5|12715|12716.6|12715.1|12717.4|12716.2|12716.2|12714.9|52
1691107200000|2023-08-04 00:00:00|12716.7|12715.2|12715.5|12714|12717.5|12716|12713.6|12712.1|148
1691107500000|2023-08-04 00:05:00|12715.4|12713.9|12711.8|12710.3|12715.4|12713.9|12711.5|12710|188
1691107800000|2023-08-04 00:10:00|12712.3|12710.8|12714.3|12712.8|12714.5|12713.2|12712|12710.5|112
1691108100000|2023-08-04 00:15:00|12714.2|12712.7|12713.6|12712.1|12714.4|12712.9|12712.4|12710.9|99
1691108400000|2023-08-04 00:20:00|12713.7|12712.2|12715.6|12714.7|12717.2|12716.3|12713.3|12712.2|85
1691108700000|2023-08-04 00:25:00|12715.2|12714.3|12717.8|12716.3|12718.2|12717.2|12713.5|12712.6|203
1691109000000|2023-08-04 00:30:00|12717.7|12716.2|12718|12716.5|12719.6|12718.1|12717.1|12715.6|179
1691109300000|2023-08-04 00:35:00|12718.1|12716.6|12719.6|12718.1|12719.8|12718.3|12716.6|12715.1|119
1691109600000|2023-08-04 00:40:00|12719.5|12718|12719.9|12718.4|12721.5|12720|12718.3|12716.8|150
1691109900000|2023-08-04 00:45:00|12720|12718.5|12720|12718.5|12720.4|12718.9|12719.5|12718|210
1691110200000|2023-08-04 00:50:00|12719.9|12718.4|12721.8|12720.9|12722.2|12721|12719.2|12717.9|165
1691110500000|2023-08-04 00:55:00|12721.2|12720.3|12726.3|12724.8|12726.4|12724.9|12719.9|12718.4|178
1691110800000|2023-08-04 01:00:00|12726.2|12724.7|12729.5|12728|12731.5|12730.4|12725.3|12723.8|282
1691111100000|2023-08-04 01:05:00|12729.7|12728.2|12727.6|12726.1|12729.7|12728.2|12726.1|12724.6|173
1691111400000|2023-08-04 01:10:00|12727.5|12726|12728.9|12727.4|12731.9|12730.4|12726.9|12725.4|279
1691111700000|2023-08-04 01:15:00|12728.8|12727.3|12731.5|12730|12731.8|12730.3|12728.5|12727|259
1691112000000|2023-08-04 01:20:00|12731.6|12730.1|12732.4|12730.9|12732.5|12731|12730.3|12728.8|205
1691112300000|2023-08-04 01:25:00|12732.5|12731|12733|12731.5|12733.6|12732.1|12731.5|12730|203
1691112600000|2023-08-04 01:30:00|12733.2|12731.7|12729.3|12727.8|12736.1|12734.6|12729|12727.5|263
1691112900000|2023-08-04 01:35:00|12729.4|12727.9|12734.6|12733.1|12735.1|12733.6|12729.3|12727.8|312
1691113200000|2023-08-04 01:40:00|12734.7|12733.2|12736.2|12734.7|12736.3|12734.8|12732.8|12731.3|330
1691113500000|2023-08-04 01:45:00|12736.1|12734.6|12731.6|12730.1|12736.1|12734.8|12731.6|12730.1|288
1691113800000|2023-08-04 01:50:00|12731.5|12730|12733|12731.5|12734.3|12732.8|12730.6|12729.1|226
1691114100000|2023-08-04 01:55:00|12732.9|12731.4|12736.8|12735.3|12737.3|12736.3|12732.7|12731.2|168
1691114400000|2023-08-04 02:00:00|12737|12735.5|12735.1|12733.6|12739.6|12738.2|12734.6|12733.1|199
1691114700000|2023-08-04 02:05:00|12735.2|12733.7|12733.5|12732.6|12735.6|12734.1|12733|12731.5|152
1691115000000|2023-08-04 02:10:00|12733.6|12732.7|12732.1|12731.2|12735.8|12734.3|12730.4|12729|228
1691115300000|2023-08-04 02:15:00|12732|12731.1|12737.2|12735.7|12739.1|12737.6|12731.9|12731|180
1691115600000|2023-08-04 02:20:00|12737.1|12735.6|12735.2|12733.7|12737.5|12736|12733.8|12732.3|202
1691115900000|2023-08-04 02:25:00|12735.1|12733.6|12736.7|12735.2|12739.1|12738|12735.1|12733.6|209
1691116200000|2023-08-04 02:30:00|12736.6|12735.1|12735.3|12733.8|12737.9|12736.4|12735.2|12733.7|235
1691116500000|2023-08-04 02:35:00|12735.4|12733.9|12736|12734.5|12737.8|12736.3|12734.9|12733.4|239
1691116800000|2023-08-04 02:40:00|12735.9|12734.4|12735.2|12733.7|12735.9|12734.4|12733.7|12732.2|242
1691117100000|2023-08-04 02:45:00|12735.3|12733.8|12737.4|12735.9|12738|12736.5|12734.5|12733|172
1691117400000|2023-08-04 02:50:00|12737.3|12735.8|12733.7|12732.2|12737.3|12735.8|12732|12730.5|267
1691117700000|2023-08-04 02:55:00|12733.8|12732.3|12734.1|12732.6|12736.8|12735.3|12733.2|12731.7|188
1691118000000|2023-08-04 03:00:00|12734.2|12732.7|12734.2|12732.7|12734.4|12732.9|12732.2|12730.7|280
1691118300000|2023-08-04 03:05:00|12734.1|12732.6|12735.3|12733.8|12737.2|12735.7|12733.5|12732|211
1691118600000|2023-08-04 03:10:00|12735.5|12734|12741.2|12739.7|12741.3|12739.8|12734.9|12733.4|222
1691118900000|2023-08-04 03:15:00|12741.1|12739.6|12739|12738.1|12742.1|12740.6|12738.7|12737.2|227
1691119200000|2023-08-04 03:20:00|12739.2|12737.7|12737|12735.5|12740.2|12738.7|12736.5|12735|219
1691119500000|2023-08-04 03:25:00|12737.1|12735.6|12737|12735.5|12737.3|12735.8|12735.8|12734.3|149
1691119800000|2023-08-04 03:30:00|12736.9|12735.4|12734|12732.5|12737|12735.5|12733.9|12732.4|180
1691120100000|2023-08-04 03:35:00|12733.9|12732.4|12735.3|12733.8|12735.5|12734|12733.9|12732.4|112
1691120400000|2023-08-04 03:40:00|12735.2|12733.7|12733.1|12731.6|12735.3|12734.1|12732.7|12731.6|75
1691120700000|2023-08-04 03:45:00|12733.2|12731.7|12731.9|12731|12733.3|12732.1|12731.9|12730.4|98
1691121000000|2023-08-04 03:50:00|12732.1|12731.2|12731.1|12730.2|12734|12733.1|12730.9|12730|109
1691121300000|2023-08-04 03:55:00|12731|12730.1|12733.4|12732.5|12734.1|12733.2|12730.8|12729.9|129
1691121600000|2023-08-04 04:00:00|12733.5|12732.6|12734.5|12733.6|12735.2|12734.3|12733.5|12732.6|135
1691121900000|2023-08-04 04:05:00|12734.4|12733.5|12735.2|12733.7|12736.9|12735.4|12734.4|12733.5|142
1691122200000|2023-08-04 04:10:00|12735.1|12733.6|12732.1|12730.6|12735.3|12733.8|12732|12730.5|91
1691122500000|2023-08-04 04:15:00|12732.2|12730.7|12732.1|12731.2|12735|12733.5|12732.1|12730.6|119
1691122800000|2023-08-04 04:20:00|12731.9|12731|12731.8|12730.9|12732.7|12731.7|12731.5|12730.6|72
1691123100000|2023-08-04 04:25:00|12731.9|12731|12729.8|12728.3|12731.9|12731|12729.3|12728.2|148
1691123400000|2023-08-04 04:30:00|12729.9|12728.4|12731.4|12729.9|12731.5|12730.6|12729.8|12728.3|112
1691123700000|2023-08-04 04:35:00|12731.3|12729.8|12730.9|12729.4|12733|12731.5|12730.7|12729.4|121
1691124000000|2023-08-04 04:40:00|12731.2|12729.7|12730|12728.5|12731.4|12729.9|12729.7|12728.2|58
1691124300000|2023-08-04 04:45:00|12730.2|12728.7|12730.1|12728.6|12731.5|12730|12730|12728.5|108
1691124600000|2023-08-04 04:50:00|12730|12728.5|12729.8|12728.9|12731.1|12729.8|12729.6|12728.5|129
1691124900000|2023-08-04 04:55:00|12729.9|12729|12728.4|12727.5|12729.9|12729|12727.8|12726.9|99
1691125200000|2023-08-04 05:00:00|12728.5|12727.6|12723.9|12722.4|12728.9|12728|12723.7|12722.2|236
1691125500000|2023-08-04 05:05:00|12724|12722.5|12726|12725.1|12726.2|12725.3|12724|12722.5|108
1691125800000|2023-08-04 05:10:00|12725.9|12725|12727.2|12725.7|12728.4|12726.9|12725.8|12724.9|141
1691126100000|2023-08-04 05:15:00|12727.3|12725.8|12729.5|12728|12731.3|12729.8|12727.3|12725.8|132
1691126400000|2023-08-04 05:20:00|12729.4|12727.9|12733.5|12732|12734.3|12732.8|12729.4|12727.9|204
1691126700000|2023-08-04 05:25:00|12733.4|12731.9|12731.3|12729.8|12733.4|12731.9|12729.3|12727.8|150
1691127000000|2023-08-04 05:30:00|12731.4|12729.9|12734.4|12732.9|12734.4|12732.9|12731.1|12729.6|274
1691127300000|2023-08-04 05:35:00|12734.6|12733.1|12732.1|12731.2|12734.8|12733.9|12731.1|12730.2|255
1691127600000|2023-08-04 05:40:00|12732|12731.1|12731.8|12730.9|12732.2|12731.3|12728.9|12727.8|168
1691127900000|2023-08-04 05:45:00|12731.7|12730.8|12734.1|12732.6|12735.3|12733.9|12731.7|12730.8|253
1691128200000|2023-08-04 05:50:00|12734|12732.5|12730.4|12729.5|12734|12732.5|12729.7|12728.4|182
1691128500000|2023-08-04 05:55:00|12730.3|12729.4|12724.7|12723.2|12730.4|12729.5|12723|12722.1|130
1691128800000|2023-08-04 06:00:00|12724.4|12723.5|12723.2|12721.7|12728.6|12727.1|12721.3|12719.8|395
1691129100000|2023-08-04 06:05:00|12723.3|12721.8|12719|12717.5|12725.2|12723.7|12719|12717.5|268
1691129400000|2023-08-04 06:10:00|12718.9|12717.4|12718|12716.5|12719.4|12718|12716.1|12714.6|217
1691129700000|2023-08-04 06:15:00|12717.3|12715.8|12719.9|12718.4|12723.6|12722.1|12717.1|12715.6|205
1691130000000|2023-08-04 06:20:00|12719.7|12718.2|12719.8|12718.9|12721.3|12720|12718.6|12717.4|171
1691130300000|2023-08-04 06:25:00|12719.6|12718.7|12720|12719.1|12723.2|12722.3|12717|12715.5|189
1691130600000|2023-08-04 06:30:00|12719.8|12718.9|12716.9|12716|12720.3|12719.1|12715.8|12714.5|252
1691130900000|2023-08-04 06:35:00|12716.7|12715.8|12718|12717.1|12718.1|12717.2|12714.8|12713.3|203
1691131200000|2023-08-04 06:40:00|12717.8|12716.9|12716|12715.1|12718.2|12716.9|12714|12713.1|161
1691131500000|2023-08-04 06:45:00|12715.8|12714.9|12717.7|12716.2|12718.6|12717.1|12714.9|12714|212
1691131800000|2023-08-04 06:50:00|12717.6|12716.1|12714.1|12713.2|12717.7|12716.2|12713.8|12712.9|201
1691132100000|2023-08-04 06:55:00|12714|12713.1|12712.9|12712|12715.1|12714.2|12711.9|12711|214
1691132400000|2023-08-04 07:00:00|12712.3|12711.4|12712|12711.1|12714.8|12713.3|12709.1|12708.2|424
1691132700000|2023-08-04 07:05:00|12712.4|12711.5|12707|12706.1|12712.5|12711.6|12704.9|12704|324
1691133000000|2023-08-04 07:10:00|12706.9|12706|12713.8|12712.9|12716.2|12715.3|12706.7|12705.8|238
1691133300000|2023-08-04 07:15:00|12713.4|12712.5|12711.8|12710.9|12714.1|12713.2|12709.1|12708.2|212
1691133600000|2023-08-04 07:20:00|12711.5|12710.6|12707.1|12706.2|12712.6|12711.4|12707|12706.1|242
1691133900000|2023-08-04 07:25:00|12707.2|12706.3|12707.2|12705.7|12710.8|12709.9|12706.7|12705.7|235
1691134200000|2023-08-04 07:30:00|12707.1|12705.6|12707.1|12706.2|12708.2|12706.9|12703.3|12701.9|301
1691134500000|2023-08-04 07:35:00|12707.2|12706.3|12711.9|12711|12716.2|12714.7|12706.9|12706|234
1691134800000|2023-08-04 07:40:00|12712.1|12711.2|12711.1|12710.2|12714.3|12713.4|12711|12710.1|241
1691135100000|2023-08-04 07:45:00|12711|12710.1|12706.2|12704.7|12712.3|12711.4|12706.2|12704.7|281
1691135400000|2023-08-04 07:50:00|12706.3|12704.8|12705.2|12704.3|12708.2|12707.3|12703.4|12702.1|226
1691135700000|2023-08-04 07:55:00|12705.1|12704.2|12706.3|12705.4|12708|12707.1|12703.2|12701.8|270
1691136000000|2023-08-04 08:00:00|12706.2|12705.3|12707.7|12706.2|12708.3|12707.2|12702.9|12702|267
1691136300000|2023-08-04 08:05:00|12707.8|12706.3|12710.6|12709.1|12710.8|12709.3|12703.3|12701.8|322
1691136600000|2023-08-04 08:10:00|12710.3|12709.4|12707.7|12706.8|12710.3|12709.4|12705.8|12704.5|201
1691136900000|2023-08-04 08:15:00|12707.5|12706.6|12710.8|12709.9|12711.5|12710.6|12705.9|12704.4|184
1691137200000|2023-08-04 08:20:00|12710.7|12709.8|12709.9|12709|12712.2|12711.1|12708.8|12707.8|123
1691137500000|2023-08-04 08:25:00|12709.8|12708.9|12705|12703.5|12709.8|12708.9|12703.7|12702.8|129
1691137800000|2023-08-04 08:30:00|12706.6|12705.1|12697.2|12695.7|12708.7|12707.3|12696.1|12694.6|294
1691138100000|2023-08-04 08:35:00|12697.1|12695.6|12699.1|12697.6|12699.7|12698.5|12695.7|12694.8|276
1691138400000|2023-08-04 08:40:00|12699|12697.5|12699.7|12698.8|12703.1|12701.6|12698.2|12696.7|280
1691138700000|2023-08-04 08:45:00|12699.6|12698.7|12698.1|12697.2|12700|12699.1|12695.2|12694.3|184
1691139000000|2023-08-04 08:50:00|12698|12697.1|12704.1|12703.2|12704.1|12703.2|12697.1|12695.8|231
1691139300000|2023-08-04 08:55:00|12704.4|12703.5|12700.1|12699.2|12706.6|12705.7|12700.1|12698.9|223
1691139600000|2023-08-04 09:00:00|12700|12699.1|12700.1|12698.6|12700.6|12699.7|12696.7|12695.5|178
1691139900000|2023-08-04 09:05:00|12700|12698.5|12699.5|12698|12700.2|12699.3|12695|12694.1|244
1691140200000|2023-08-04 09:10:00|12699.3|12697.8|12704.8|12703.3|12705.2|12704.3|12698.5|12697.6|161
1691140500000|2023-08-04 09:15:00|12704.7|12703.2|12705.9|12705|12706.3|12705.4|12703.7|12702.5|134
1691140800000|2023-08-04 09:20:00|12705.7|12704.8|12707|12706.1|12708.4|12707.3|12704.1|12703.2|146
1691141100000|2023-08-04 09:25:00|12706.9|12706|12706.3|12705.4|12708.1|12707.2|12705.9|12705|130
1691141400000|2023-08-04 09:30:00|12706.2|12705.3|12703.4|12701.9|12706.5|12705.6|12702.3|12700.8|211
1691141700000|2023-08-04 09:35:00|12703.2|12701.7|12704.3|12703.4|12705.2|12703.7|12698.8|12697.6|173
1691142000000|2023-08-04 09:40:00|12704.4|12703.5|12705.9|12705|12706.4|12705.5|12703.9|12702.9|141
1691142300000|2023-08-04 09:45:00|12705.7|12704.8|12705.8|12704.9|12709|12708.1|12704.9|12704|130
1691142600000|2023-08-04 09:50:00|12705.3|12704.4|12706.8|12705.9|12707.1|12706.2|12704.6|12703.7|137
1691142900000|2023-08-04 09:55:00|12706.9|12706|12707|12706.1|12710.3|12709|12706.6|12705.6|159
1691143200000|2023-08-04 10:00:00|12707.1|12706.2|12704.3|12703.4|12709.6|12708.5|12703.1|12702.2|225
1691143500000|2023-08-04 10:05:00|12704.2|12703.3|12705.2|12703.7|12705.3|12704.3|12701.2|12700|272
1691143800000|2023-08-04 10:10:00|12705.1|12703.6|12699.9|12699|12705.2|12703.7|12698|12696.5|142
1691144100000|2023-08-04 10:15:00|12699.8|12698.9|12701|12700.1|12701|12700.1|12696.3|12695|143
1691144400000|2023-08-04 10:20:00|12701.3|12700.4|12699|12698.1|12701.9|12701|12698.9|12698|145
1691144700000|2023-08-04 10:25:00|12699.1|12698.2|12706.1|12705.2|12707.3|12706.4|12699|12698.1|223
1691145000000|2023-08-04 10:30:00|12706.3|12705.4|12701.1|12700.2|12706.7|12705.8|12700.1|12699.2|174
1691145300000|2023-08-04 10:35:00|12700.9|12700|12703.2|12701.7|12703.2|12702.3|12699.8|12698.9|206
1691145600000|2023-08-04 10:40:00|12703.1|12701.6|12701.3|12699.8|12703.1|12702.2|12699.5|12698|155
1691145900000|2023-08-04 10:45:00|12701.6|12700.1|12699.5|12698|12703.5|12702|12698.7|12697.2|156
1691146200000|2023-08-04 10:50:00|12699.6|12698.1|12697.1|12696.2|12700.5|12699.3|12697.1|12696.2|178
1691146500000|2023-08-04 10:55:00|12697|12696.1|12701.3|12700.4|12701.6|12700.7|12695.1|12694.2|161
1691146800000|2023-08-04 11:00:00|12701.9|12701|12698.9|12698|12702.4|12701.5|12697.7|12696.8|198
1691147100000|2023-08-04 11:05:00|12698.8|12697.9|12699.8|12698.9|12700.8|12699.9|12696.9|12696|124
1691147400000|2023-08-04 11:10:00|12699.9|12699|12698.1|12696.6|12700.5|12699.6|12696.8|12695.3|189
1691147700000|2023-08-04 11:15:00|12698.2|12696.7|12700.9|12699.4|12700.9|12700|12698.1|12696.6|118
1691148000000|2023-08-04 11:20:00|12700.8|12699.3|12699.9|12699|12702|12700.9|12698.8|12697.9|160
1691148300000|2023-08-04 11:25:00|12699.8|12698.9|12698.4|12697.5|12703.5|12702.6|12698.3|12697.4|188
1691148600000|2023-08-04 11:30:00|12698.3|12697.4|12698.8|12697.9|12700|12699.1|12698|12697.1|116
1691148900000|2023-08-04 11:35:00|12698.9|12698|12700.3|12699.4|12701.9|12701|12698|12697|159
1691149200000|2023-08-04 11:40:00|12700.4|12699.5|12702.1|12701.2|12703.1|12702.2|12700.1|12699.2|129
1691149500000|2023-08-04 11:45:00|12702.6|12701.7|12698.1|12697.2|12704.1|12702.9|12698|12697.1|187
1691149800000|2023-08-04 11:50:00|12698|12697.1|12700|12699.1|12702|12701.1|12698|12697.1|182
1691150100000|2023-08-04 11:55:00|12700.1|12699.2|12695.9|12695|12701.2|12700.3|12695.9|12695|230
1691150400000|2023-08-04 12:00:00|12695.7|12694.8|12691.7|12690.8|12696.9|12696|12690.5|12689.3|284
1691150700000|2023-08-04 12:05:00|12691.9|12690.4|12699|12698.1|12701.6|12700.1|12690.9|12689.6|266
1691151000000|2023-08-04 12:10:00|12698.9|12698|12701.3|12699.8|12702.6|12701.7|12697|12696|279
1691151300000|2023-08-04 12:15:00|12701.4|12699.9|12703.4|12701.9|12703.4|12702.1|12699.8|12698.6|162
1691151600000|2023-08-04 12:20:00|12703|12701.5|12707.3|12706.4|12708.2|12707.3|12700.8|12699.6|334
1691151900000|2023-08-04 12:25:00|12708|12706.5|12711.2|12700.2|12713.2|12707.2|12705.5|12698.9|560
1691152200000|2023-08-04 12:30:00|12713.9|12702.9|12715.3|12713.8|12740.9|12738.6|12690.9|12681.3|1926
1691152500000|2023-08-04 12:35:00|12715.5|12714|12707.6|12706.1|12717.9|12716.4|12703.3|12701.8|1563
1691152800000|2023-08-04 12:40:00|12707.7|12706.2|12731.3|12729.8|12736.4|12734.9|12704.1|12702.6|1526
1691153100000|2023-08-04 12:45:00|12731.4|12729.9|12742.3|12740.8|12744.8|12743.3|12731.4|12729.9|1046
1691153400000|2023-08-04 12:50:00|12742.4|12740.9|12754.2|12752.7|12755.5|12754.4|12740.1|12738.6|966
1691153700000|2023-08-04 12:55:00|12754.3|12752.8|12745.7|12744.8|12754.3|12752.8|12742.3|12741.4|716
1691154000000|2023-08-04 13:00:00|12745.5|12744.6|12754.2|12753.3|12755.5|12754.6|12743.4|12742.5|932
1691154300000|2023-08-04 13:05:00|12754|12753.1|12766.8|12765.9|12773.1|12772.2|12754|12753.1|807
1691154600000|2023-08-04 13:10:00|12766.1|12765.2|12776.3|12775.4|12776.8|12775.9|12761.5|12760|761
1691154900000|2023-08-04 13:15:00|12776.2|12774.7|12767.8|12766.9|12776.7|12775.8|12767.6|12766.7|841
1691155200000|2023-08-04 13:20:00|12767.7|12766.8|12767.9|12766.4|12774.9|12774|12764.6|12763.7|610
1691155500000|2023-08-04 13:25:00|12768.1|12766.6|12772|12770.5|12772.5|12771.6|12764.3|12762.8|643
1691155800000|2023-08-04 13:30:00|12772.3|12770.8|12779.7|12778.8|12780.2|12779.1|12772.3|12770.8|765
1691156100000|2023-08-04 13:35:00|12779.4|12777.9|12780.7|12779.8|12782.9|12782|12776.8|12775.5|759
1691156400000|2023-08-04 13:40:00|12780.9|12780|12777.6|12776.7|12784|12783.1|12774|12772.5|656
1691156700000|2023-08-04 13:45:00|12777.5|12776.6|12780.9|12780|12783|12782.1|12775.2|12774.3|585
1691157000000|2023-08-04 13:50:00|12780.8|12779.9|12774.4|12773.5|12782.1|12780.8|12774|12772.8|620
1691157300000|2023-08-04 13:55:00|12774.1|12773.2|12763.1|12761.6|12774.9|12774|12761.8|12760.3|458
1691157600000|2023-08-04 14:00:00|12762.8|12761.3|12759|12757.5|12764.2|12762.7|12753.6|12752.3|680
1691157900000|2023-08-04 14:05:00|12758.9|12757.4|12753.5|12752.6|12759.6|12758.3|12751|12750.1|586
1691158200000|2023-08-04 14:10:00|12753.6|12752.7|12755.9|12755|12763.5|12762.6|12753.6|12752.7|649
1691158500000|2023-08-04 14:15:00|12756.4|12755.5|12771.2|12769.7|12771.2|12769.7|12756.4|12755.5|574
1691158800000|2023-08-04 14:20:00|12771.1|12769.6|12769.5|12768.6|12773.2|12771.7|12767.8|12766.8|461
1691159100000|2023-08-04 14:25:00|12769|12768.1|12763|12762.1|12769|12768.1|12759.3|12757.8|489
1691159400000|2023-08-04 14:30:00|12762.9|12762|12777.8|12776.9|12778.7|12777.8|12762.1|12760.6|552
1691159700000|2023-08-04 14:35:00|12777.7|12776.8|12771.8|12770.9|12778.6|12777.7|12771.7|12770.8|386
1691160000000|2023-08-04 14:40:00|12771.7|12770.8|12771.7|12770.8|12775.1|12774.2|12767.6|12766.7|385
1691160300000|2023-08-04 14:45:00|12771.6|12770.7|12762.4|12761.5|12772.6|12771.7|12760.6|12759.7|504
1691160600000|2023-08-04 14:50:00|12762.2|12761.3|12762.6|12761.7|12764.9|12763.7|12758.7|12757.8|577
1691160900000|2023-08-04 14:55:00|12762.7|12761.8|12756.6|12755.7|12764.7|12763.8|12755.7|12754.8|552
1691161200000|2023-08-04 15:00:00|12756.5|12755.6|12755.4|12754.5|12758.6|12757.7|12751|12749.5|504
1691161500000|2023-08-04 15:05:00|12755.5|12754.6|12758.5|12757.6|12760|12759.1|12753.9|12752.7|367
1691161800000|2023-08-04 15:10:00|12758.7|12757.8|12763.9|12763|12765.2|12764.3|12758.7|12757.6|378
1691162100000|2023-08-04 15:15:00|12763.8|12762.9|12764.8|12763.9|12765.5|12764.1|12762.6|12761.7|221
1691162400000|2023-08-04 15:20:00|12765|12764.1|12765.5|12764.6|12768.5|12767|12762.9|12762|280
1691162700000|2023-08-04 15:25:00|12765.6|12764.7|12771.8|12770.9|12772.9|12771.9|12764.8|12763.9|289
1691163000000|2023-08-04 15:30:00|12771.9|12771|12769.9|12769|12776.6|12775.7|12769.5|12768.6|235
1691163300000|2023-08-04 15:35:00|12769.8|12768.9|12774.5|12773.6|12775.2|12774.3|12769.8|12768.9|284
1691163600000|2023-08-04 15:40:00|12774.7|12773.8|12780.3|12778.8|12781|12779.8|12774.7|12773.8|268
1691163900000|2023-08-04 15:45:00|12780.2|12778.7|12782|12780.5|12784.4|12782.9|12779.9|12778.7|254
1691164200000|2023-08-04 15:50:00|12781.5|12780.6|12779.9|12778.4|12783.3|12782.1|12777.1|12776.1|274
1691164500000|2023-08-04 15:55:00|12780|12778.5|12773.7|12772.8|12781.9|12781|12773.7|12772.8|204
1691164800000|2023-08-04 16:00:00|12773.8|12772.9|12775.8|12774.9|12775.9|12775|12773.5|12772.6|166
1691165100000|2023-08-04 16:05:00|12775.7|12774.8|12770.6|12769.7|12777.5|12776.6|12770.5|12769.6|183
1691165400000|2023-08-04 16:10:00|12770.2|12769.3|12773.6|12772.7|12773.6|12772.7|12769.7|12768.4|156
1691165700000|2023-08-04 16:15:00|12773.7|12772.8|12775.7|12774.8|12775.7|12774.8|12771.9|12771|142
1691166000000|2023-08-04 16:20:00|12775.8|12774.9|12775.6|12774.1|12776.6|12775.7|12773.4|12772.5|164
1691166300000|2023-08-04 16:25:00|12775.9|12774.4|12778.6|12777.7|12779.4|12778.5|12775.9|12774.4|224
1691166600000|2023-08-04 16:30:00|12778.8|12777.9|12775.6|12774.7|12779|12778.1|12774.3|12773.4|202
1691166900000|2023-08-04 16:35:00|12776|12775.1|12777.4|12776.5|12778.4|12777.5|12774.8|12773.9|146
1691167200000|2023-08-04 16:40:00|12776.9|12776|12781.9|12780.4|12782|12780.9|12776.6|12775.7|130
1691167500000|2023-08-04 16:45:00|12781.8|12780.3|12780.6|12779.7|12782.3|12781.4|12778.6|12777.7|146
1691167800000|2023-08-04 16:50:00|12780.7|12779.8|12780.8|12779.9|12782.7|12781.8|12779.3|12778.4|142
1691168100000|2023-08-04 16:55:00|12781.4|12780.5|12782|12781.1|12782.9|12782|12780.7|12779.8|117
1691168400000|2023-08-04 17:00:00|12782.2|12781.3|12782.9|12782|12784.8|12783.9|12782|12781.1|119
1691168700000|2023-08-04 17:05:00|12782.8|12781.9|12784|12783.1|12784.1|12783.2|12780.6|12779.7|102
1691169000000|2023-08-04 17:10:00|12783.9|12783|12784.8|12783.9|12784.8|12783.9|12781|12780.1|115
1691169300000|2023-08-04 17:15:00|12784.7|12783.8|12786.9|12786|12788.9|12787.4|12784|12783.1|104
1691169600000|2023-08-04 17:20:00|12787|12786.1|12788|12787.1|12788.9|12788|12786.9|12786|82
1691169900000|2023-08-04 17:25:00|12787.9|12787|12782.8|12781.9|12787.9|12787|12782.4|12781.5|96
1691170200000|2023-08-04 17:30:00|12782.9|12782|12787.9|12787|12787.9|12787|12782.9|12782|73
1691170500000|2023-08-04 17:35:00|12788.6|12787.7|12787.8|12786.9|12792|12791.1|12787.6|12786.7|138
1691170800000|2023-08-04 17:40:00|12787.7|12786.8|12790.7|12789.8|12790.7|12789.8|12786.5|12785.6|128
1691171100000|2023-08-04 17:45:00|12790.8|12789.9|12790|12789.1|12792.7|12791.8|12789.8|12788.9|126
1691171400000|2023-08-04 17:50:00|12790.2|12789.3|12789.8|12788.9|12791.9|12790.7|12789.3|12788.4|96
1691171700000|2023-08-04 17:55:00|12789.7|12788.8|12785.8|12784.3|12789.7|12788.8|12784.7|12783.2|101
1691172000000|2023-08-04 18:00:00|12785.7|12784.2|12777.9|12776.4|12785.7|12784.2|12777.9|12776.4|268
1691172300000|2023-08-04 18:05:00|12777.7|12776.2|12773.7|12772.8|12777.9|12777|12773.7|12772.4|191
1691172600000|2023-08-04 18:10:00|12773.6|12772.7|12773.4|12772.5|12775.7|12774.8|12771.8|12770.9|140
1691172900000|2023-08-04 18:15:00|12773.5|12772.6|12766.7|12765.8|12774.2|12773.3|12766.7|12765.8|172
1691173200000|2023-08-04 18:20:00|12766.6|12765.7|12764|12762.5|12766.8|12765.9|12763.6|12762.4|123
1691173500000|2023-08-04 18:25:00|12763.8|12762.3|12762.6|12761.7|12765.8|12764.3|12762.3|12761.4|144
1691173800000|2023-08-04 18:30:00|12762.7|12761.8|12760.9|12760|12763.6|12762.7|12758.7|12757.8|102
1691174100000|2023-08-04 18:35:00|12760.8|12759.9|12756.3|12755.4|12760.8|12759.9|12756.1|12755.2|106
1691174400000|2023-08-04 18:40:00|12756.2|12755.3|12754.8|12753.9|12758.7|12757.8|12754.6|12753.7|139
1691174700000|2023-08-04 18:45:00|12754.7|12753.8|12751.9|12751|12755.6|12754.7|12751.9|12751|165
1691175000000|2023-08-04 18:50:00|12751.6|12750.7|12751.9|12751|12757.1|12756|12751.6|12750.7|155
1691175300000|2023-08-04 18:55:00|12752|12751.1|12754.8|12753.9|12755.1|12754.2|12749.9|12749|234
1691175600000|2023-08-04 19:00:00|12754.9|12754|12752|12751.1|12756.1|12755.2|12752|12751.1|230
1691175900000|2023-08-04 19:05:00|12752.2|12751.3|12749.8|12748.3|12753.1|12751.9|12749.2|12747.7|183
1691176200000|2023-08-04 19:10:00|12749.2|12747.7|12751.8|12750.9|12752|12751.1|12749.1|12747.6|151
1691176500000|2023-08-04 19:15:00|12751.7|12750.8|12750.8|12749.9|12752.7|12751.8|12750.8|12749.8|166
1691176800000|2023-08-04 19:20:00|12750.7|12749.8|12750.8|12749.9|12751.8|12750.9|12749|12748.1|140
1691177100000|2023-08-04 19:25:00|12750.7|12749.8|12752.3|12750.8|12752.3|12750.8|12749.1|12747.6|123
1691177400000|2023-08-04 19:30:00|12752.2|12750.7|12749.3|12748.4|12752.9|12751.4|12748.6|12747.1|152
1691177700000|2023-08-04 19:35:00|12749.4|12748.5|12746.9|12745.4|12750.6|12749.7|12746.2|12745|179
1691178000000|2023-08-04 19:40:00|12746.8|12745.3|12747.1|12745.6|12747.1|12745.6|12745.1|12743.6|185
1691178300000|2023-08-04 19:45:00|12747|12745.5|12744.7|12743.2|12747|12745.5|12744.3|12743.2|88
1691178600000|2023-08-04 19:50:00|12744.6|12743.1|12742.8|12741.3|12745.8|12744.3|12742.6|12741.3|143
1691178900000|2023-08-04 19:55:00|12742.7|12741.2|12744.5|12743|12744.5|12743|12742.2|12741|119
1691179200000|2023-08-04 20:00:00|12744.4|12742.9|12742.1|12740.6|12744.5|12743|12741.6|12740.1|191
1691179500000|2023-08-04 20:05:00|12742|12740.5|12745.2|12743.7|12745.3|12743.8|12741.9|12740.4|91
1691179800000|2023-08-04 20:10:00|12745.1|12743.6|12747.4|12745.9|12748|12746.5|12745.1|12743.6|135
1691180100000|2023-08-04 20:15:00|12747.3|12745.8|12747.2|12745.7|12747.5|12746|12746.6|12745.1|73
1691180400000|2023-08-04 20:20:00|12747.1|12745.6|12747.1|12745.6|12747.3|12745.8|12746.8|12745.3|33
1691180700000|2023-08-04 20:25:00|12747|12745.5|12747.6|12746.1|12747.6|12746.1|12745.7|12744.2|109
1691181000000|2023-08-04 20:30:00|12747.4|12745.9|12747.8|12746.3|12749.3|12747.8|12747.2|12745.7|102
1691181300000|2023-08-04 20:35:00|12747.7|12746.2|12747.2|12745.7|12748|12746.5|12747.1|12745.6|40
1691181600000|2023-08-04 20:40:00|12747.1|12745.6|12745.7|12744.2|12747.2|12745.7|12745|12743.5|100
1691181900000|2023-08-04 20:45:00|12745.8|12744.3|12748.6|12747.1|12750.2|12748.7|12745.8|12744.3|190
1691182200000|2023-08-04 20:50:00|12748.7|12747.2|12750.5|12749|12751.2|12749.7|12748.4|12746.9|419
1691182500000|2023-08-04 20:55:00|12751.1|12748.7|12754.1|12742.2|12759.5|12750.3|12750.5|12740.9|754
1691352000000|2023-08-06 20:00:00|12758.3|12742.3|12778.6|12757.6|12778.6|12757.6|12758.3|12742.3|2
1691352300000|2023-08-06 20:05:00|12772.1|12751.1|12778.6|12757.6|12778.6|12757.6|12772.1|12751.1|2
1691354400000|2023-08-06 20:40:00|12772.9|12751.9|12772.7|12751.7|12773.5|12752.5|12772.7|12751.7|3
1691354700000|2023-08-06 20:45:00|12780.3|12759.3|12780.3|12759.3|12780.3|12759.3|12772.7|12751.7|3
1691355000000|2023-08-06 20:50:00|12772.7|12751.7|12772.7|12751.7|12772.7|12751.7|12772.7|12751.7|1
1691355300000|2023-08-06 20:55:00|12773.1|12751.2|12769.1|12747.2|12773.1|12751.2|12769|12747.1|3
1691355600000|2023-08-06 21:00:00|12773.9|12752|12762.2|12750.3|12773.9|12752|12758.7|12741.8|14
1691355900000|2023-08-06 21:05:00|12771.5|12759.6|12759.1|12747.2|12771.5|12759.6|12759.1|12747.2|15
1691356200000|2023-08-06 21:10:00|12762.6|12750.7|12768|12756.1|12774.2|12762.3|12759.1|12747.2|13
1691356500000|2023-08-06 21:15:00|12774.2|12762.3|12766.3|12754.4|12774.2|12762.3|12766.3|12754.4|11
1691356800000|2023-08-06 21:20:00|12770.1|12758.2|12770.1|12758.2|12770.1|12758.2|12766.4|12754.5|11
1691357100000|2023-08-06 21:25:00|12766.6|12754.7|12764.7|12752.8|12770.1|12758.2|12763.8|12751.9|24
1691357400000|2023-08-06 21:30:00|12764.3|12752.4|12760.2|12748.3|12764.9|12753|12758.8|12746.9|119
1691357700000|2023-08-06 21:35:00|12760.4|12748.5|12761.8|12749.9|12764.1|12752.2|12760.4|12748.5|82
1691358000000|2023-08-06 21:40:00|12762.3|12750.4|12760.6|12748.7|12762.3|12750.4|12760.1|12748.2|91
1691358300000|2023-08-06 21:45:00|12760.7|12748.8|12758.2|12746.3|12762.3|12750.4|12756.9|12745|72
1691358600000|2023-08-06 21:50:00|12758.3|12746.4|12757.3|12745.4|12758.9|12747|12756.2|12744.3|85
1691358900000|2023-08-06 21:55:00|12757.2|12745.3|12755.2|12743.3|12758.7|12746.8|12755|12743.1|66
1691359200000|2023-08-06 22:00:00|12755|12743.1|12751.8|12744.6|12761.4|12752.4|12751.8|12741.5|204
1691359500000|2023-08-06 22:05:00|12751.4|12745|12753.1|12749.3|12753.5|12749.6|12751|12745|92
1691359800000|2023-08-06 22:10:00|12753.2|12749.6|12754|12750.7|12755.4|12752|12752.4|12749|181
1691360100000|2023-08-06 22:15:00|12753.9|12750.9|12756.3|12753.9|12756.4|12754|12753.2|12750.1|355
1691360400000|2023-08-06 22:20:00|12756.1|12753.6|12753.8|12751.4|12756.3|12753.8|12752.4|12750|258
1691360700000|2023-08-06 22:25:00|12753.9|12751.5|12752.1|12750|12754.3|12752.4|12751.7|12749.7|130
1691361000000|2023-08-06 22:30:00|12752.2|12749.8|12750.8|12748.4|12752.4|12750.1|12749.9|12748.3|62
1691361300000|2023-08-06 22:35:00|12750.7|12748.5|12748|12746.5|12751.3|12749.2|12748|12745.8|77
1691361600000|2023-08-06 22:40:00|12748.2|12746.7|12748.2|12746.7|12749.6|12747.9|12748|12746.5|43
1691361900000|2023-08-06 22:45:00|12748.3|12746.8|12748.7|12747.2|12749.3|12747.8|12748|12746.5|38
1691362200000|2023-08-06 22:50:00|12749.2|12747.7|12747.8|12745.7|12749.3|12747.8|12747.7|12745.5|64
1691362500000|2023-08-06 22:55:00|12747.7|12745.6|12754.3|12752.2|12754.5|12752.6|12747.4|12745.6|160
1691362800000|2023-08-06 23:00:00|12753.8|12751.7|12749.3|12747.8|12753.8|12752|12749|12747.5|124
1691363100000|2023-08-06 23:05:00|12749|12747.5|12750|12748.5|12751.1|12749.6|12748.9|12747.4|104
1691363400000|2023-08-06 23:10:00|12750.1|12748.6|12747.5|12746|12750.4|12748.9|12746|12744.5|82
1691363700000|2023-08-06 23:15:00|12747|12746.1|12747.9|12747|12749|12747.5|12747|12746.1|63
1691364000000|2023-08-06 23:20:00|12748|12747.1|12747.2|12745.7|12748.2|12747.2|12746.7|12745.4|30
1691364300000|2023-08-06 23:25:00|12747.3|12745.8|12749.3|12747.8|12749.3|12747.8|12747|12745.5|76
1691364600000|2023-08-06 23:30:00|12749.4|12747.9|12749.7|12748.2|12750.1|12748.6|12747.5|12746|110
1691364900000|2023-08-06 23:35:00|12749.6|12748.1|12750.3|12748.8|12750.4|12748.9|12749.3|12747.8|56
1691365200000|2023-08-06 23:40:00|12750.4|12748.9|12751|12750.1|12751.6|12750.4|12750.4|12748.9|85
1691365500000|2023-08-06 23:45:00|12751.5|12750|12751.7|12750.2|12752.7|12751.2|12751|12749.5|87
1691365800000|2023-08-06 23:50:00|12751.8|12750.3|12749.6|12748.7|12752|12750.8|12748.3|12747.4|112
1691366100000|2023-08-06 23:55:00|12749.7|12748.8|12749.4|12747.9|12750.3|12749.4|12748.1|12746.8|89
1691366400000|2023-08-07 00:00:00|12749.5|12748|12746.1|12744.6|12752.5|12751|12744.9|12743.4|175
1691366700000|2023-08-07 00:05:00|12746|12744.5|12750.9|12749.4|12752.9|12751.4|12745.9|12744.4|166
1691367000000|2023-08-07 00:10:00|12751|12749.5|12754|12752.5|12755.7|12754.2|12751|12749.5|167
1691367300000|2023-08-07 00:15:00|12754.1|12752.6|12756|12754.5|12757.2|12755.7|12754.1|12752.6|212
1691367600000|2023-08-07 00:20:00|12755.9|12754.4|12757.1|12755.6|12758.2|12756.7|12755.6|12754.1|148
1691367900000|2023-08-07 00:25:00|12757.2|12755.7|12756.1|12754.6|12758.5|12757|12755.1|12753.6|123
1691368200000|2023-08-07 00:30:00|12755.5|12754|12757.9|12756.4|12759|12757.5|12755.5|12754|110
1691368500000|2023-08-07 00:35:00|12758|12756.5|12757.6|12756.1|12758.1|12756.6|12756.6|12755.1|149
1691368800000|2023-08-07 00:40:00|12757.5|12756|12759.8|12758.3|12760.5|12759|12756.3|12754.8|182
1691369100000|2023-08-07 00:45:00|12760|12758.5|12759|12757.5|12761.5|12760|12758.2|12756.7|100
1691369400000|2023-08-07 00:50:00|12758.9|12757.4|12760|12758.5|12761|12759.5|12757.9|12756.4|194
1691369700000|2023-08-07 00:55:00|12759.9|12758.4|12759.2|12757.7|12762|12760.5|12758.6|12757.1|246
1691370000000|2023-08-07 01:00:00|12759.3|12757.8|12755.9|12754.4|12759.3|12757.8|12755.3|12753.8|214
1691370300000|2023-08-07 01:05:00|12756.1|12754.6|12754.1|12752.6|12757.5|12756|12753.5|12752|178
1691370600000|2023-08-07 01:10:00|12754.2|12752.7|12749.8|12748.3|12755.1|12753.6|12748|12746.5|206
1691370900000|2023-08-07 01:15:00|12749.7|12748.2|12748|12746.5|12751.2|12749.7|12747|12745.5|144
1691371200000|2023-08-07 01:20:00|12747.9|12746.4|12746.7|12745.2|12748.6|12747.1|12746.1|12744.6|158
1691371500000|2023-08-07 01:25:00|12746.6|12745.1|12741.1|12739.6|12747.2|12745.7|12741|12739.5|211
1691371800000|2023-08-07 01:30:00|12741|12739.5|12739.5|12738|12743.2|12741.7|12739|12737.5|274
1691372100000|2023-08-07 01:35:00|12739.4|12737.9|12742.1|12740.6|12743.2|12741.7|12738.6|12737.1|274
1691372400000|2023-08-07 01:40:00|12742|12740.5|12740.8|12739.3|12742.5|12741|12740.6|12739.1|229
1691372700000|2023-08-07 01:45:00|12740.7|12739.2|12743.9|12742.4|12744.6|12743.1|12740.7|12739.2|226
1691373000000|2023-08-07 01:50:00|12744.1|12742.6|12748.2|12746.7|12748.2|12746.7|12743.4|12741.9|192
1691373300000|2023-08-07 01:55:00|12748.3|12746.8|12748.3|12746.8|12748.9|12747.4|12746.4|12744.9|157
1691373600000|2023-08-07 02:00:00|12748.4|12746.9|12746.6|12745.1|12750.7|12749.2|12746.2|12744.7|222
1691373900000|2023-08-07 02:05:00|12746.7|12745.2|12743.7|12742.2|12747|12745.5|12743.7|12742.2|181
1691374200000|2023-08-07 02:10:00|12743.6|12742.1|12742.9|12741.4|12743.7|12742.2|12742.1|12740.6|149
1691374500000|2023-08-07 02:15:00|12742.8|12741.3|12744.9|12743.4|12745.1|12743.6|12742|12740.5|147
1691374800000|2023-08-07 02:20:00|12744.8|12743.3|12747|12745.5|12748.7|12747.2|12744|12742.5|121
1691375100000|2023-08-07 02:25:00|12747.1|12745.6|12746.1|12744.6|12747.5|12746|12745.1|12743.8|94
1691375400000|2023-08-07 02:30:00|12745.9|12744.4|12746.1|12744.6|12746.3|12744.8|12745|12743.5|125
1691375700000|2023-08-07 02:35:00|12746.3|12744.8|12746.2|12744.7|12748.1|12746.6|12745.9|12744.5|118
1691376000000|2023-08-07 02:40:00|12746.3|12744.8|12745.4|12743.9|12747.5|12746|12744.9|12743.4|117
1691376300000|2023-08-07 02:45:00|12745.3|12743.8|12743.7|12742.2|12746.8|12745.9|12743.1|12741.6|173
1691376600000|2023-08-07 02:50:00|12743.8|12742.3|12743.3|12741.8|12745.1|12744.1|12742.2|12740.7|112
1691376900000|2023-08-07 02:55:00|12743.4|12741.9|12745.1|12743.6|12746.5|12745|12743.4|12741.9|134
1691377200000|2023-08-07 03:00:00|12745.2|12743.7|12744.4|12742.9|12746.5|12745|12744|12742.5|158
1691377500000|2023-08-07 03:05:00|12744.5|12743|12744.5|12743|12745.1|12743.6|12743.2|12741.7|83
1691377800000|2023-08-07 03:10:00|12744.6|12743.1|12744.2|12742.7|12745.3|12743.8|12744|12742.5|100
1691378100000|2023-08-07 03:15:00|12744.1|12742.6|12742.9|12741.4|12744.5|12743|12741.9|12740.4|93
1691378400000|2023-08-07 03:20:00|12743|12741.5|12743.7|12742.8|12745.2|12744.1|12742.8|12741.5|62
1691378700000|2023-08-07 03:25:00|12743.8|12742.9|12745.1|12743.6|12745.4|12743.9|12743.3|12741.8|61
1691379000000|2023-08-07 03:30:00|12745.2|12743.7|12741.6|12740.7|12746.3|12744.8|12741.5|12740.6|83
1691379300000|2023-08-07 03:35:00|12741.5|12740.6|12739.6|12738.7|12741.5|12740.6|12739.3|12738.4|63
1691379600000|2023-08-07 03:40:00|12739.5|12738.6|12739.9|12739|12740.2|12739.3|12739.2|12738.3|49
1691379900000|2023-08-07 03:45:00|12740|12739.1|12740.7|12739.8|12741.1|12740.2|12739.9|12739|84
1691380200000|2023-08-07 03:50:00|12740.5|12739.6|12739.2|12737.7|12740.6|12739.7|12739|12737.5|54
1691380500000|2023-08-07 03:55:00|12739.1|12737.6|12737.8|12736.9|12739.2|12737.9|12737.6|12736.7|63
1691380800000|2023-08-07 04:00:00|12737.9|12737|12736|12734.5|12738.1|12737|12734.8|12733.3|170
1691381100000|2023-08-07 04:05:00|12736.1|12734.6|12735.6|12734.1|12737.4|12735.9|12735.6|12734.1|98
1691381400000|2023-08-07 04:10:00|12735.7|12734.2|12736.4|12734.9|12737|12735.5|12735.7|12734.2|127
1691381700000|2023-08-07 04:15:00|12736.5|12735|12735.6|12734.7|12737.8|12736.3|12735.6|12734.2|81
1691382000000|2023-08-07 04:20:00|12735.7|12734.8|12732.8|12731.9|12735.7|12734.8|12732.8|12731.9|83
1691382300000|2023-08-07 04:25:00|12732.9|12732|12733.6|12732.7|12733.9|12733|12732.7|12731.8|64
1691382600000|2023-08-07 04:30:00|12733.5|12732.6|12733.7|12732.8|12734.4|12733.5|12733.1|12732.2|81
1691382900000|2023-08-07 04:35:00|12733.8|12732.9|12735|12733.5|12735|12733.6|12733.6|12732.7|91
1691383200000|2023-08-07 04:40:00|12734.9|12733.4|12734.8|12733.9|12735.8|12734.9|12734.5|12733|73
1691383500000|2023-08-07 04:45:00|12735.1|12734.2|12736.7|12735.8|12738|12736.5|12735.1|12734.2|111
1691383800000|2023-08-07 04:50:00|12736.8|12735.9|12735.9|12735|12737.3|12736.1|12735.6|12734.3|110
1691384100000|2023-08-07 04:55:00|12735.8|12734.9|12735.3|12734.4|12736.1|12734.9|12733.6|12732.7|128
1691384400000|2023-08-07 05:00:00|12735.4|12734.5|12735.3|12733.8|12736.8|12735.9|12734.7|12733.2|152
1691384700000|2023-08-07 05:05:00|12735.2|12733.7|12733.8|12732.3|12736.1|12734.6|12733.1|12731.6|135
1691385000000|2023-08-07 05:10:00|12733.9|12732.4|12733|12731.5|12734.4|12733.5|12732.2|12730.7|137
1691385300000|2023-08-07 05:15:00|12733.1|12731.6|12731.7|12730.2|12733.2|12731.7|12730.4|12728.9|120
1691385600000|2023-08-07 05:20:00|12731.8|12730.3|12729.9|12728.4|12732.3|12730.8|12729|12727.5|133
1691385900000|2023-08-07 05:25:00|12729.8|12728.3|12731.1|12729.6|12734.8|12733.3|12729.8|12728.3|162
1691386200000|2023-08-07 05:30:00|12731.3|12729.8|12731.2|12729.7|12731.9|12730.4|12729.7|12728.2|165
1691386500000|2023-08-07 05:35:00|12731|12729.5|12724.8|12723.3|12731.2|12729.7|12723.3|12721.8|178
1691386800000|2023-08-07 05:40:00|12724.5|12723|12725.3|12723.8|12725.7|12724.2|12721.9|12720.4|169
1691387100000|2023-08-07 05:45:00|12725.4|12723.9|12725.3|12723.8|12726.1|12724.6|12723.8|12722.3|130
1691387400000|2023-08-07 05:50:00|12725.4|12723.9|12725.8|12724.3|12727.6|12726.7|12723.8|12722.3|216
1691387700000|2023-08-07 05:55:00|12725.7|12724.2|12722|12720.5|12725.7|12724.2|12720.9|12719.4|259
1691388000000|2023-08-07 06:00:00|12721.9|12720.4|12721|12719.5|12725.5|12724|12718.8|12717.7|265
1691388300000|2023-08-07 06:05:00|12720.8|12719.3|12726.2|12724.7|12726.2|12724.9|12718.4|12716.9|196
1691388600000|2023-08-07 06:10:00|12726.1|12724.6|12724.4|12723.5|12728.4|12726.9|12723.7|12722.8|198
1691388900000|2023-08-07 06:15:00|12724.5|12723.6|12721.6|12720.7|12724.8|12723.9|12720.5|12719.6|214
1691389200000|2023-08-07 06:20:00|12721.5|12720.6|12720.5|12719.6|12725.2|12723.9|12720.4|12719.5|247
1691389500000|2023-08-07 06:25:00|12720.4|12719.5|12717.6|12716.1|12722.7|12721.8|12717.6|12716.1|278
1691389800000|2023-08-07 06:30:00|12716.8|12715.3|12716.7|12715.2|12720.2|12718.7|12715.7|12714.4|280
1691390100000|2023-08-07 06:35:00|12716.6|12715.1|12718.6|12717.7|12719|12718.1|12713.8|12712.3|303
1691390400000|2023-08-07 06:40:00|12718.7|12717.8|12718.5|12717|12720.7|12719.8|12716.6|12715.7|177
1691390700000|2023-08-07 06:45:00|12718.3|12716.8|12726.4|12724.9|12727.1|12725.6|12717.8|12716.7|252
1691391000000|2023-08-07 06:50:00|12726.2|12724.7|12722.4|12721.5|12726.6|12725.2|12721.8|12720.9|193
1691391300000|2023-08-07 06:55:00|12722.2|12721.3|12723.3|12722.4|12724.6|12723.1|12720.8|12719.8|316
1691391600000|2023-08-07 07:00:00|12723.4|12722.5|12723|12721.5|12725.7|12724.8|12721.2|12719.7|393
1691391900000|2023-08-07 07:05:00|12722.9|12721.4|12727.6|12726.7|12727.6|12726.7|12721.7|12720.6|288
1691392200000|2023-08-07 07:10:00|12727.5|12726.6|12732.1|12730.6|12733.1|12731.6|12725.9|12724.6|351
1691392500000|2023-08-07 07:15:00|12732.2|12730.7|12732.9|12732|12735.3|12734.1|12730.8|12729.9|227
1691392800000|2023-08-07 07:20:00|12733.2|12732.3|12735.9|12734.4|12736.7|12735.6|12732.9|12732|268
1691393100000|2023-08-07 07:25:00|12735|12733.5|12736.5|12735.6|12741.1|12739.6|12734.6|12733.1|227
1691393400000|2023-08-07 07:30:00|12736.4|12735.5|12734.1|12732.6|12737.8|12736.8|12732.8|12731.5|209
1691393700000|2023-08-07 07:35:00|12734|12732.5|12734.5|12733|12735.1|12733.8|12731.4|12729.9|179
1691394000000|2023-08-07 07:40:00|12734.4|12732.9|12736.7|12735.2|12737.9|12736.4|12733.7|12732.2|234
1691394300000|2023-08-07 07:45:00|12736.8|12735.3|12736.7|12735.8|12737.6|12736.7|12732.7|12731.8|234
1691394600000|2023-08-07 07:50:00|12736.6|12735.7|12735.9|12734.4|12737.9|12737|12734.8|12733.8|202
1691394900000|2023-08-07 07:55:00|12736.3|12734.8|12744.3|12742.8|12745.4|12743.9|12734.9|12733.7|229
1691395200000|2023-08-07 08:00:00|12744.2|12742.7|12737.6|12736.7|12744.3|12742.8|12737.6|12736.7|203
1691395500000|2023-08-07 08:05:00|12737.5|12736.6|12736.2|12734.7|12737.6|12736.7|12733|12731.5|206
1691395800000|2023-08-07 08:10:00|12736|12734.5|12733.1|12731.6|12737.3|12735.8|12732.9|12731.4|168
1691396100000|2023-08-07 08:15:00|12733|12731.5|12733.2|12731.7|12734.6|12733.7|12731.2|12729.7|216
1691396400000|2023-08-07 08:20:00|12733.1|12731.6|12734.1|12732.6|12734.6|12733.7|12731|12729.5|171
1691396700000|2023-08-07 08:25:00|12734|12732.5|12732.1|12730.6|12734.1|12732.6|12730.9|12729.7|215
1691397000000|2023-08-07 08:30:00|12731.9|12730.4|12730.5|12729.6|12733.1|12732.2|12729.3|12727.8|207
1691397300000|2023-08-07 08:35:00|12730.6|12729.7|12729.8|12728.3|12733.5|12732|12728.8|12727.3|257
1691397600000|2023-08-07 08:40:00|12729.9|12728.4|12724.7|12723.8|12731|12729.5|12723|12722.1|256
1691397900000|2023-08-07 08:45:00|12724.8|12723.9|12721.5|12720.6|12725.4|12724.5|12721|12720.1|146
1691398200000|2023-08-07 08:50:00|12721.6|12720.7|12729.2|12728.3|12729.9|12729|12721.5|12720.6|232
1691398500000|2023-08-07 08:55:00|12729.1|12728.2|12728.6|12727.7|12730.4|12729.5|12728.4|12727.5|199
1691398800000|2023-08-07 09:00:00|12728.3|12727.4|12730.2|12728.7|12733|12732.1|12726.2|12724.7|230
1691399100000|2023-08-07 09:05:00|12730.1|12728.6|12726.9|12725.4|12733|12732.1|12726.8|12725.3|223
1691399400000|2023-08-07 09:10:00|12726.8|12725.3|12732.7|12731.8|12735.3|12733.9|12726.8|12725.3|266
1691399700000|2023-08-07 09:15:00|12732.6|12731.7|12731.9|12730.4|12735.9|12734.4|12731.7|12730.2|211
1691400000000|2023-08-07 09:20:00|12731.8|12730.3|12731.1|12730.2|12731.9|12731|12728.3|12727.2|153
1691400300000|2023-08-07 09:25:00|12731.2|12730.3|12730.6|12729.7|12733.1|12732.2|12728.8|12727.3|194
1691400600000|2023-08-07 09:30:00|12730.7|12729.8|12727.8|12726.3|12732|12730.5|12727.2|12726|225
1691400900000|2023-08-07 09:35:00|12727.6|12726.1|12730.1|12728.6|12730.2|12728.7|12725.4|12724.5|215
1691401200000|2023-08-07 09:40:00|12730|12728.5|12724.7|12723.2|12730|12728.5|12723.9|12723|194
1691401500000|2023-08-07 09:45:00|12724.6|12723.1|12722.7|12721.2|12725.7|12724.8|12722.5|12721.1|179
1691401800000|2023-08-07 09:50:00|12722.8|12721.3|12720.2|12719.3|12723.5|12722|12719.9|12718.4|188
1691402100000|2023-08-07 09:55:00|12720.3|12719.4|12721.2|12719.7|12722.7|12721.8|12719|12717.5|269
1691402400000|2023-08-07 10:00:00|12721|12719.5|12724.2|12723.3|12724.9|12723.9|12720.4|12719.2|229
1691402700000|2023-08-07 10:05:00|12724.1|12723.2|12719.2|12718.3|12724.3|12723.4|12718.2|12716.7|199
1691403000000|2023-08-07 10:10:00|12718.8|12717.9|12723.1|12721.6|12723.8|12722.3|12717.4|12716.5|190
1691403300000|2023-08-07 10:15:00|12723|12721.5|12724.2|12722.7|12724.7|12723.2|12721.1|12719.6|175
1691403600000|2023-08-07 10:20:00|12723.6|12722.1|12721.2|12719.7|12723.6|12722.6|12718.7|12717.8|181
1691403900000|2023-08-07 10:25:00|12721|12719.5|12724.3|12722.8|12725.2|12723.7|12720.8|12719.3|213
1691404200000|2023-08-07 10:30:00|12724.2|12722.7|12722.1|12720.6|12724.4|12722.9|12721.3|12719.8|209
1691404500000|2023-08-07 10:35:00|12722.2|12720.7|12722.8|12721.9|12724.5|12723.1|12721.8|12720.5|123
1691404800000|2023-08-07 10:40:00|12723.1|12721.6|12723|12722.1|12723.9|12722.4|12722.1|12720.6|111
1691405100000|2023-08-07 10:45:00|12723.2|12721.7|12725.2|12723.7|12725.7|12724.2|12722|12720.6|160
1691405400000|2023-08-07 10:50:00|12725.1|12723.6|12726.1|12724.6|12727.4|12725.9|12724.9|12723.4|129
1691405700000|2023-08-07 10:55:00|12726.2|12724.7|12730.7|12729.8|12730.7|12729.8|12724.2|12722.7|173
1691406000000|2023-08-07 11:00:00|12730.9|12730|12731.7|12730.8|12734|12732.5|12727.7|12726.8|251
1691406300000|2023-08-07 11:05:00|12731.8|12730.9|12730.6|12729.7|12732.2|12731.3|12729.8|12728.3|127
1691406600000|2023-08-07 11:10:00|12730.1|12729.2|12731.4|12730.5|12732.2|12731.3|12728.8|12727.9|148
1691406900000|2023-08-07 11:15:00|12731.3|12730.4|12734.9|12734|12735|12734.1|12730.8|12729.9|91
1691407200000|2023-08-07 11:20:00|12735|12734.1|12735.6|12734.1|12739.1|12737.6|12733.6|12732.1|287
1691407500000|2023-08-07 11:25:00|12735.4|12733.9|12737.2|12736.3|12739.8|12738.9|12735.3|12733.8|244
1691407800000|2023-08-07 11:30:00|12737.4|12736.5|12735.4|12734.5|12737.5|12736.6|12734.7|12733.6|165
1691408100000|2023-08-07 11:35:00|12735.6|12734.7|12742.9|12742|12743.3|12742|12735.6|12734.7|170
1691408400000|2023-08-07 11:40:00|12742.8|12741.9|12738.6|12737.1|12744.4|12743.2|12734.7|12733.2|272
1691408700000|2023-08-07 11:45:00|12738.5|12737|12740.9|12740|12741.6|12740.6|12736.9|12736|198
1691409000000|2023-08-07 11:50:00|12740.8|12739.9|12740.8|12739.3|12744.5|12743|12740.6|12739.2|159
1691409300000|2023-08-07 11:55:00|12740.7|12739.2|12744.3|12743.4|12745.3|12744.4|12740.7|12739.2|256
1691409600000|2023-08-07 12:00:00|12744.6|12743.7|12743|12742.1|12745.1|12743.7|12740.8|12739.9|188
1691409900000|2023-08-07 12:05:00|12742.9|12742|12748.3|12746.8|12749.5|12748.2|12742.9|12742|196
1691410200000|2023-08-07 12:10:00|12748.5|12747|12749.7|12748.8|12750.4|12749.1|12748.3|12746.8|137
1691410500000|2023-08-07 12:15:00|12749.3|12748.4|12746.2|12745.3|12749.9|12749|12745.9|12745|146
1691410800000|2023-08-07 12:20:00|12746.3|12745.4|12752.5|12751.6|12752.7|12751.8|12744.8|12743.9|258
1691411100000|2023-08-07 12:25:00|12752.8|12751.3|12759.8|12758.3|12759.9|12758.4|12750.9|12749.4|251
1691411400000|2023-08-07 12:30:00|12759.6|12758.1|12761.1|12759.6|12762|12760.5|12757.1|12755.6|247
1691411700000|2023-08-07 12:35:00|12761|12759.5|12757.3|12756.4|12761|12759.5|12757.2|12755.7|257
1691412000000|2023-08-07 12:40:00|12757.5|12756.6|12761.9|12760.4|12761.9|12760.7|12757.2|12756.3|204
1691412300000|2023-08-07 12:45:00|12762|12760.5|12764|12762.5|12765.6|12764.3|12761.1|12759.6|292
1691412600000|2023-08-07 12:50:00|12764.1|12762.6|12769.8|12768.9|12770.2|12769.3|12763.9|12762.4|185
1691412900000|2023-08-07 12:55:00|12769.9|12769|12772.7|12771.2|12772.8|12771.8|12768.8|12767.9|183
1691413200000|2023-08-07 13:00:00|12772.8|12771.9|12774.8|12773.9|12778.5|12777|12772|12770.9|315
1691413500000|2023-08-07 13:05:00|12774.7|12773.8|12776.6|12775.7|12777.4|12776.5|12771.9|12770.6|226
1691413800000|2023-08-07 13:10:00|12776.7|12775.8|12777.4|12776.5|12780.1|12779|12776.7|12775.4|211
1691414100000|2023-08-07 13:15:00|12777.3|12776.4|12775|12774.1|12779.8|12778.9|12775|12774.1|178
1691414400000|2023-08-07 13:20:00|12775.2|12774.3|12776.5|12775.6|12776.5|12775.6|12772.6|12771.7|189
1691414700000|2023-08-07 13:25:00|12776.6|12775.7|12776.5|12775.6|12778.5|12777.6|12774.5|12773.1|219
1691415000000|2023-08-07 13:30:00|12776.6|12775.7|12784.2|12782.7|12787.5|12786.6|12775.5|12774.6|468
1691415300000|2023-08-07 13:35:00|12784.1|12782.6|12783.4|12782.5|12785.5|12784|12779.7|12778.2|366
1691415600000|2023-08-07 13:40:00|12783.5|12782.6|12779.9|12778.4|12784.4|12783.2|12778.9|12778|392
1691415900000|2023-08-07 13:45:00|12780|12778.5|12777|12776.1|12783.2|12782.3|12774.8|12773.9|305
1691416200000|2023-08-07 13:50:00|12776.8|12775.9|12773.3|12771.8|12777.9|12777|12772.6|12771.1|235
1691416500000|2023-08-07 13:55:00|12773.2|12771.7|12764|12762.5|12773.3|12771.8|12762.4|12760.9|354
1691416800000|2023-08-07 14:00:00|12763.9|12762.4|12757.9|12756.4|12763.9|12762.4|12755.3|12753.8|485
1691417100000|2023-08-07 14:05:00|12758|12756.5|12763.5|12762|12763.6|12762.5|12757.6|12756.2|339
1691417400000|2023-08-07 14:10:00|12763.6|12762.1|12765.2|12763.7|12765.5|12764|12760.7|12759.2|248
1691417700000|2023-08-07 14:15:00|12765.1|12763.6|12770.6|12769.1|12771.8|12770.9|12764|12763.1|241
1691418000000|2023-08-07 14:20:00|12770.7|12769.2|12763.6|12762.7|12771.7|12770.3|12761.1|12760.1|209
1691418300000|2023-08-07 14:25:00|12763.5|12762.6|12761.8|12760.9|12763.5|12762.6|12759.8|12758.7|145
1691418600000|2023-08-07 14:30:00|12761.7|12760.8|12760.5|12759.6|12764.7|12763.8|12759.7|12758.8|221
1691418900000|2023-08-07 14:35:00|12760.4|12759.5|12764.1|12762.6|12764.7|12763.8|12759.2|12757.8|239
1691419200000|2023-08-07 14:40:00|12764|12762.5|12771.6|12770.1|12773.2|12771.7|12763.9|12762.4|220
1691419500000|2023-08-07 14:45:00|12771.2|12769.7|12776.3|12774.8|12776.6|12775.7|12770.3|12768.8|171
1691419800000|2023-08-07 14:50:00|12776.2|12774.7|12768.2|12766.7|12777.4|12776.5|12766.9|12765.8|346
1691420100000|2023-08-07 14:55:00|12768.1|12766.6|12771.8|12770.3|12774|12773.1|12766.7|12765.8|419
1691420400000|2023-08-07 15:00:00|12771.5|12770|12768.7|12767.8|12773.8|12772.3|12766.5|12765.6|452
1691420700000|2023-08-07 15:05:00|12768.6|12767.7|12765.6|12764.7|12770.5|12769.6|12765.1|12764.2|179
1691421000000|2023-08-07 15:10:00|12765.5|12764.6|12767.7|12766.2|12770.4|12768.9|12765.5|12764.6|203
1691421300000|2023-08-07 15:15:00|12767.8|12766.3|12769.2|12768.3|12770.2|12769.3|12766.8|12765.3|209
1691421600000|2023-08-07 15:20:00|12769.3|12768.4|12775.4|12774.5|12777.4|12776.5|12769.3|12768.4|210
1691421900000|2023-08-07 15:25:00|12775.2|12774.3|12768.6|12767.7|12776.7|12775.8|12768.5|12767.6|201
1691422200000|2023-08-07 15:30:00|12768.5|12767.6|12770.5|12769.6|12771.4|12770.5|12768.4|12767.5|166
1691422500000|2023-08-07 15:35:00|12770.6|12769.7|12771.5|12770.6|12773.9|12773|12768.5|12767.6|159
1691422800000|2023-08-07 15:40:00|12771.6|12770.7|12773.6|12772.7|12774.9|12774|12771.1|12770.2|116
1691423100000|2023-08-07 15:45:00|12773.7|12772.8|12771.1|12770.2|12773.8|12772.9|12769.6|12768.3|145
1691423400000|2023-08-07 15:50:00|12771|12770.1|12770.2|12769.3|12772.6|12771.7|12769.6|12768.7|135
1691423700000|2023-08-07 15:55:00|12770|12769.1|12767.2|12766.3|12771|12769.5|12766.6|12765.4|195
1691424000000|2023-08-07 16:00:00|12767.4|12766.5|12767.5|12766.6|12768.4|12766.9|12764.7|12763.2|245
1691424300000|2023-08-07 16:05:00|12767.6|12766.7|12768.7|12767.8|12769.5|12768.6|12766.2|12765.3|94
1691424600000|2023-08-07 16:10:00|12768.6|12767.7|12770.4|12768.9|12771.9|12770.5|12766.9|12766|174
1691424900000|2023-08-07 16:15:00|12770.3|12768.8|12766.7|12765.2|12770.4|12768.9|12765.9|12764.9|113
1691425200000|2023-08-07 16:20:00|12766.6|12765.1|12765.5|12764.6|12767.7|12766.5|12764.3|12763.1|163
1691425500000|2023-08-07 16:25:00|12766.2|12765.3|12771.4|12770.5|12771.4|12770.5|12766.2|12765.3|84
1691425800000|2023-08-07 16:30:00|12771.5|12770.6|12770.3|12769.4|12771.6|12770.7|12768.3|12767.4|122
1691426100000|2023-08-07 16:35:00|12770.4|12769.5|12769.7|12768.2|12771.5|12770|12769.3|12767.8|115
1691426400000|2023-08-07 16:40:00|12769.9|12768.4|12767.2|12766.3|12770.6|12769.1|12767.1|12765.6|107
1691426700000|2023-08-07 16:45:00|12767.3|12766.4|12770.6|12769.1|12770.9|12769.9|12767.3|12766.4|106
1691427000000|2023-08-07 16:50:00|12770.5|12769|12773.6|12772.1|12774.3|12773.4|12768.7|12767.2|131
1691427300000|2023-08-07 16:55:00|12773.7|12772.2|12775.4|12774.5|12775.4|12774.5|12771.7|12770.2|164
1691427600000|2023-08-07 17:00:00|12775.3|12774.4|12776.5|12775.6|12776.5|12775.6|12775.2|12774.3|81
1691427900000|2023-08-07 17:05:00|12776.6|12775.7|12776|12774.5|12779|12777.5|12773.6|12772.3|143
1691428200000|2023-08-07 17:10:00|12776.1|12774.6|12772.8|12771.3|12776.2|12774.8|12770.9|12770|92
1691428500000|2023-08-07 17:15:00|12772.9|12771.4|12770.8|12769.9|12773|12772|12769.3|12768.4|112
1691428800000|2023-08-07 17:20:00|12770.9|12770|12769.4|12768.5|12771.8|12770.9|12769.2|12768.3|55
1691429100000|2023-08-07 17:25:00|12769.5|12768.6|12769.3|12768.4|12771.1|12769.6|12768.6|12767.7|69
1691429400000|2023-08-07 17:30:00|12769.5|12768.6|12773.8|12772.3|12773.9|12772.4|12769.3|12768.4|108
1691429700000|2023-08-07 17:35:00|12773.9|12772.4|12782.1|12780.6|12782.1|12780.6|12773.9|12772.4|115
1691430000000|2023-08-07 17:40:00|12782.2|12780.7|12784.5|12783.6|12784.9|12783.6|12782|12780.7|78
1691430300000|2023-08-07 17:45:00|12784.4|12783.5|12784.3|12783.4|12785|12783.7|12783.5|12782.3|75
1691430600000|2023-08-07 17:50:00|12783.9|12783|12782.3|12781.4|12783.9|12783|12781.4|12780.3|128
1691430900000|2023-08-07 17:55:00|12782.4|12781.5|12784.7|12783.2|12784.9|12783.9|12782.2|12781.3|136
1691431200000|2023-08-07 18:00:00|12784.8|12783.3|12787.7|12786.8|12788.8|12787.9|12784.4|12783.3|170
1691431500000|2023-08-07 18:05:00|12788|12787.1|12786.6|12785.7|12789.8|12788.9|12786.3|12785.4|107
1691431800000|2023-08-07 18:10:00|12786.9|12786|12784.4|12783.5|12786.9|12786|12784.2|12783.3|79
1691432100000|2023-08-07 18:15:00|12784.3|12783.4|12782.1|12781.2|12784.4|12783.5|12781.5|12780.6|45
1691432400000|2023-08-07 18:20:00|12782.2|12781.3|12781.2|12780.3|12782.2|12781.3|12781|12780.1|58
1691432700000|2023-08-07 18:25:00|12781.3|12780.4|12782.3|12781.4|12783|12782.1|12781|12780.1|78
1691433000000|2023-08-07 18:30:00|12782.2|12781.3|12785.6|12784.1|12786.6|12785.1|12782.2|12781.3|87
1691433300000|2023-08-07 18:35:00|12785.5|12784|12785.1|12784.2|12785.7|12784.4|12783.6|12782.7|76
1691433600000|2023-08-07 18:40:00|12785|12784.1|12784.7|12783.2|12785.3|12784.4|12783.1|12782.2|52
1691433900000|2023-08-07 18:45:00|12784.6|12783.1|12784.2|12783.3|12784.6|12783.5|12783.2|12782.3|53
1691434200000|2023-08-07 18:50:00|12783.6|12782.7|12783.4|12782.5|12784.2|12783.3|12783.2|12782.3|31
1691434500000|2023-08-07 18:55:00|12783.3|12782.4|12784.1|12783.2|12784.3|12783.4|12782.3|12781.4|109
1691434800000|2023-08-07 19:00:00|12784.2|12783.3|12785.3|12784.4|12785.3|12784.4|12783.6|12782.7|94
1691435100000|2023-08-07 19:05:00|12785.4|12784.5|12786.9|12785.4|12787.6|12786.1|12785.1|12784.1|61
1691435400000|2023-08-07 19:10:00|12786.8|12785.3|12787.3|12786.4|12787.8|12786.8|12786.5|12785.1|58
1691435700000|2023-08-07 19:15:00|12787.2|12786.3|12787.8|12786.3|12788|12787.1|12786.2|12785.3|95
1691436000000|2023-08-07 19:20:00|12787.9|12786.4|12787.4|12786.5|12788.9|12787.8|12787|12785.5|91
1691436300000|2023-08-07 19:25:00|12787.5|12786.6|12784.4|12783.5|12787.6|12786.7|12784.1|12783.2|73
1691436600000|2023-08-07 19:30:00|12784.3|12783.4|12784.3|12783.4|12785.2|12783.7|12784|12782.6|83
1691436900000|2023-08-07 19:35:00|12784.4|12783.5|12785.6|12784.7|12785.9|12785|12784.3|12783.4|67
1691437200000|2023-08-07 19:40:00|12785.5|12784.6|12785.2|12784.3|12785.7|12784.8|12784.4|12783.5|65
1691437500000|2023-08-07 19:45:00|12784.6|12783.7|12785.9|12784.4|12785.9|12784.9|12783.2|12782.3|94
1691437800000|2023-08-07 19:50:00|12785.8|12784.3|12785.7|12784.8|12787|12785.5|12785.2|12784.3|85
1691438100000|2023-08-07 19:55:00|12785.6|12784.7|12786.1|12785.2|12786.7|12785.8|12785.4|12784.5|141
1691438400000|2023-08-07 20:00:00|12785.9|12785|12783.5|12782.6|12785.9|12785|12783.3|12782.4|126
1691438700000|2023-08-07 20:05:00|12783.4|12782.5|12784|12783.1|12784.6|12783.7|12783.3|12782.4|39
1691439000000|2023-08-07 20:10:00|12783.8|12782.9|12781|12780.1|12783.9|12782.9|12781|12780|47
1691439300000|2023-08-07 20:15:00|12781.1|12780.2|12781.7|12780.8|12781.9|12781|12781.1|12780.2|49
1691439600000|2023-08-07 20:20:00|12782.2|12781.3|12782.3|12780.8|12782.5|12781.5|12782.2|12780.7|14
1691439900000|2023-08-07 20:25:00|12782.2|12780.7|12782.2|12781.3|12783.1|12781.6|12782|12780.7|50
1691440200000|2023-08-07 20:30:00|12782.3|12781.4|12782.1|12780.6|12782.3|12781.4|12781.8|12780.6|11
1691440500000|2023-08-07 20:35:00|12781.8|12780.9|12783.5|12782|12783.8|12782.6|12781.7|12780.6|33
1691440800000|2023-08-07 20:40:00|12783.4|12781.9|12784|12782.5|12784.3|12783.4|12782.6|12781.1|54
1691441100000|2023-08-07 20:45:00|12783.9|12782.4|12784|12782.5|12784.5|12783|12783.6|12781.5|31
1691441400000|2023-08-07 20:50:00|12783.9|12782.4|12785|12783.5|12785.1|12783.6|12783.6|12782.2|51
1691441700000|2023-08-07 20:55:00|12785.5|12783.1|12787|12780.9|12787.5|12783.2|12784.5|12780.6|249
1691442000000|2023-08-07 21:00:00|12788.1|12781|12790.1|12778.2|12790.9|12781|12786.8|12774.9|15
1691442300000|2023-08-07 21:05:00|12788.9|12777|12787.1|12775.7|12788.9|12777|12787.1|12775.3|38
1691442600000|2023-08-07 21:10:00|12786.6|12775.5|12783|12771.1|12786.8|12776.7|12782.8|12770.9|38
1691442900000|2023-08-07 21:15:00|12782.9|12771|12783.6|12771.7|12783.7|12771.8|12781.2|12769.3|49
1691443200000|2023-08-07 21:20:00|12783.7|12771.8|12784.2|12772.3|12784.4|12772.5|12783.6|12771.7|15
1691443500000|2023-08-07 21:25:00|12784.3|12772.4|12787.7|12775.8|12789.2|12777.3|12784.1|12772.2|31
1691443800000|2023-08-07 21:30:00|12787.8|12775.9|12789.1|12778.9|12791.6|12779.7|12787.3|12775.4|109
1691444100000|2023-08-07 21:35:00|12789.9|12778.5|12790|12778.1|12790.2|12778.6|12784.9|12773|177
1691444400000|2023-08-07 21:40:00|12789.9|12778|12789.8|12777.9|12790.4|12778.5|12787.9|12776|129
1691444700000|2023-08-07 21:45:00|12789.5|12777.6|12789.7|12777.8|12789.9|12778|12789.2|12777.3|82
1691445000000|2023-08-07 21:50:00|12789.6|12777.7|12789.7|12777.8|12790|12779|12788.8|12777.7|54
1691445300000|2023-08-07 21:55:00|12789.6|12777.7|12786.9|12776.5|12789.9|12779.9|12786.1|12774.2|65
1691445600000|2023-08-07 22:00:00|12787.3|12775.4|12785.5|12780.9|12789.1|12782|12784.4|12775.3|127
1691445900000|2023-08-07 22:05:00|12785|12781.3|12783.6|12781.3|12785|12782|12782.5|12780.3|48
1691446200000|2023-08-07 22:10:00|12783.3|12781.8|12782.6|12781.1|12783.8|12781.8|12782.5|12780.5|49
1691446500000|2023-08-07 22:15:00|12783.1|12780.6|12781.2|12779|12783.3|12781.3|12780.9|12778.8|122
1691446800000|2023-08-07 22:20:00|12780.9|12779.1|12782.1|12780.6|12782.3|12780.8|12780.8|12779.1|48
1691447100000|2023-08-07 22:25:00|12782.2|12780.7|12782.9|12781.4|12783|12781.5|12782.1|12780.6|28
1691447400000|2023-08-07 22:30:00|12782.8|12781.3|12782.2|12780.7|12782.9|12781.4|12781.8|12780.3|25
1691447700000|2023-08-07 22:35:00|12782.3|12780.8|12784|12782.5|12784.6|12783.1|12782.2|12780.5|29
1691448000000|2023-08-07 22:40:00|12784.1|12782.6|12784|12782.5|12784.1|12782.6|12783.5|12782.2|12
1691448300000|2023-08-07 22:45:00|12783.9|12782.4|12783.8|12782.3|12784|12782.7|12783.6|12782.2|10
1691448600000|2023-08-07 22:50:00|12783.9|12782.4|12783.4|12781.9|12783.9|12782.6|12783.4|12781.9|14
1691448900000|2023-08-07 22:55:00|12783|12781.5|12782.7|12781.2|12783.1|12781.6|12782.2|12781|34
1691449200000|2023-08-07 23:00:00|12782.6|12781.1|12783.1|12781.6|12783.2|12781.7|12782.6|12781.1|57
1691449500000|2023-08-07 23:05:00|12783|12781.5|12781.9|12780.4|12783|12781.7|12781.8|12780.3|33
1691449800000|2023-08-07 23:10:00|12782.2|12780.7|12782.6|12781.7|12782.9|12781.8|12781.8|12780.3|30
1691450100000|2023-08-07 23:15:00|12783.1|12781.6|12782.3|12781.4|12783.1|12781.6|12781.9|12780.4|16
1691450400000|2023-08-07 23:20:00|12782.6|12781.1|12782.8|12781.3|12784|12782.7|12782.4|12781.1|23
1691450700000|2023-08-07 23:25:00|12782.6|12781.7|12782.4|12781.5|12782.8|12781.7|12782.4|12781|23
1691451000000|2023-08-07 23:30:00|12782.5|12781.6|12783.8|12782.3|12783.9|12782.4|12782.5|12781.4|37
1691451300000|2023-08-07 23:35:00|12783.9|12782.4|12783.8|12782.3|12785.1|12783.8|12783.7|12782.2|25
1691451600000|2023-08-07 23:40:00|12783.9|12782.4|12783.5|12782|12783.9|12782.7|12782.9|12781.4|34
1691451900000|2023-08-07 23:45:00|12783.7|12782.2|12783.9|12782.4|12784.1|12782.6|12783|12781.5|59
1691452200000|2023-08-07 23:50:00|12784|12782.5|12783.4|12782.5|12784|12782.8|12783.4|12782.4|14
1691452500000|2023-08-07 23:55:00|12783.3|12782.4|12782.1|12780.6|12783.6|12782.5|12782.1|12780.6|21
1691452800000|2023-08-08 00:00:00|12782.2|12780.7|12783.8|12782.3|12786.3|12784.8|12782.2|12780.7|162
1691453100000|2023-08-08 00:05:00|12783.7|12782.2|12780.6|12779.1|12784.9|12783.4|12780.5|12779|111
1691453400000|2023-08-08 00:10:00|12780.7|12779.2|12779.9|12778.4|12780.7|12779.2|12778.9|12777.4|76
1691453700000|2023-08-08 00:15:00|12780|12778.5|12777.3|12775.8|12780.7|12779.2|12775.9|12774.4|94
1691454000000|2023-08-08 00:20:00|12777.4|12775.9|12778.1|12776.6|12778.4|12776.9|12777.3|12775.8|86
1691454300000|2023-08-08 00:25:00|12777.8|12776.9|12778.6|12777.1|12779.5|12778|12777.5|12776.1|99
1691454600000|2023-08-08 00:30:00|12778.4|12776.9|12775.7|12774.2|12778.6|12777.1|12774.7|12773.2|145
1691454900000|2023-08-08 00:35:00|12775.6|12774.1|12774.2|12772.7|12776.2|12775.3|12773.4|12771.9|107
1691455200000|2023-08-08 00:40:00|12774.3|12772.8|12774.1|12772.6|12775.4|12773.9|12773.8|12772.3|143
1691455500000|2023-08-08 00:45:00|12774.2|12772.7|12777.2|12775.7|12777.3|12775.8|12773.3|12772|93
1691455800000|2023-08-08 00:50:00|12777.3|12775.8|12775.5|12774|12778|12776.5|12774.3|12772.8|169
1691456100000|2023-08-08 00:55:00|12775.2|12773.7|12774.3|12772.8|12775.7|12774.2|12772.5|12771|140
1691456400000|2023-08-08 01:00:00|12774.4|12772.9|12772.7|12771.2|12774.4|12772.9|12769.7|12768.2|193
1691456700000|2023-08-08 01:05:00|12772.5|12771|12771.8|12770.3|12772.8|12771.3|12769.3|12767.8|167
1691457000000|2023-08-08 01:10:00|12771.6|12770.1|12771.4|12769.9|12772.6|12771.1|12769.6|12768.1|163
1691457300000|2023-08-08 01:15:00|12771|12769.5|12766.6|12765.7|12771.4|12769.9|12766.4|12765.3|252
1691457600000|2023-08-08 01:20:00|12766.5|12765.6|12766.8|12765.3|12767.9|12766.5|12765.5|12764.1|285
1691457900000|2023-08-08 01:25:00|12766.7|12765.2|12761.5|12760|12766.7|12765.2|12760.6|12759.1|282
1691458200000|2023-08-08 01:30:00|12761.7|12760.2|12762.5|12761|12765.8|12764.9|12761.7|12760.2|209
1691458500000|2023-08-08 01:35:00|12762.6|12761.1|12762.8|12761.3|12762.9|12761.4|12756.7|12755.2|323
1691458800000|2023-08-08 01:40:00|12763|12761.5|12762.6|12761.1|12764.3|12762.8|12760.6|12759.1|244
1691459100000|2023-08-08 01:45:00|12762.5|12761|12759.9|12758.4|12762.6|12761.1|12758.6|12757.1|160
1691459400000|2023-08-08 01:50:00|12760.3|12758.8|12757|12755.5|12761.8|12760.3|12754.7|12753.7|204
1691459700000|2023-08-08 01:55:00|12757.1|12755.6|12754.8|12753.3|12758.3|12756.8|12754|12752.5|249
1691460000000|2023-08-08 02:00:00|12754.7|12753.2|12755.9|12754.4|12755.9|12754.4|12751.9|12750.4|294
1691460300000|2023-08-08 02:05:00|12756.1|12754.6|12755.9|12754.4|12757.5|12756|12754.9|12753.4|186
1691460600000|2023-08-08 02:10:00|12756|12754.5|12757.2|12755.7|12758.5|12757.3|12755.8|12754.3|152
1691460900000|2023-08-08 02:15:00|12757.1|12755.6|12758.5|12757|12759.7|12758.2|12756.1|12754.6|151
1691461200000|2023-08-08 02:20:00|12758.4|12756.9|12757.6|12756.1|12758.9|12757.4|12756.8|12755.3|120
1691461500000|2023-08-08 02:25:00|12757.5|12756|12757.6|12756.1|12759.1|12757.6|12756.7|12755.2|155
1691461800000|2023-08-08 02:30:00|12757.4|12755.9|12758.9|12757.4|12760|12758.5|12757.4|12755.9|129
1691462100000|2023-08-08 02:35:00|12758.5|12757|12762.9|12761.4|12762.9|12761.4|12758.1|12756.6|134
1691462400000|2023-08-08 02:40:00|12763|12761.5|12761.2|12759.7|12763.8|12762.3|12761|12759.5|137
1691462700000|2023-08-08 02:45:00|12761.3|12759.8|12760.6|12759.7|12761.6|12760.4|12760.2|12758.7|100
1691463000000|2023-08-08 02:50:00|12760.7|12759.8|12761.4|12759.9|12762.3|12760.8|12759.8|12758.9|96
1691463300000|2023-08-08 02:55:00|12761.3|12759.8|12762.3|12760.8|12763.9|12762.4|12761.3|12759.8|160
1691463600000|2023-08-08 03:00:00|12762.8|12761.3|12761.5|12760.6|12762.8|12761.3|12761|12759.5|110
1691463900000|2023-08-08 03:05:00|12761.6|12760.7|12760.8|12759.9|12764|12762.5|12760.3|12759.4|156
1691464200000|2023-08-08 03:10:00|12760.6|12759.7|12763.8|12762.9|12763.8|12762.9|12760.3|12759.1|142
1691464500000|2023-08-08 03:15:00|12764.3|12763.4|12761|12759.5|12765.8|12764.9|12760.7|12759.2|127
1691464800000|2023-08-08 03:20:00|12761.1|12759.6|12758.8|12757.9|12762|12760.5|12758.6|12757.3|96
1691465100000|2023-08-08 03:25:00|12758.7|12757.8|12759.6|12758.7|12759.6|12758.7|12758.5|12757.6|80
1691465400000|2023-08-08 03:30:00|12759.7|12758.8|12755.9|12754.4|12760.5|12759|12755.9|12754.4|106
1691465700000|2023-08-08 03:35:00|12755.8|12754.3|12755.5|12754.6|12756.5|12755.6|12755.5|12754.2|41
1691466000000|2023-08-08 03:40:00|12755.4|12754.5|12755.7|12754.2|12756.8|12755.6|12755|12753.5|112
1691466300000|2023-08-08 03:45:00|12755.6|12754.1|12756|12754.5|12757|12755.5|12753.8|12752.3|96
1691466600000|2023-08-08 03:50:00|12756.1|12754.6|12755.7|12754.8|12757.1|12755.6|12755.3|12753.8|95
1691466900000|2023-08-08 03:55:00|12755|12754.1|12755.4|12754.5|12756.1|12754.9|12753.8|12752.4|70
1691467200000|2023-08-08 04:00:00|12755.3|12754.4|12755.1|12753.6|12756.6|12755.1|12753.8|12752.9|94
1691467500000|2023-08-08 04:05:00|12755|12753.5|12755.9|12754.4|12756.3|12754.8|12755|12753.5|66
1691467800000|2023-08-08 04:10:00|12755.2|12753.7|12756.3|12754.8|12756.6|12755.7|12752.7|12751.2|71
1691468100000|2023-08-08 04:15:00|12756.2|12754.7|12757.7|12756.2|12758.2|12756.7|12756.2|12754.7|115
1691468400000|2023-08-08 04:20:00|12757.8|12756.3|12758.3|12756.8|12759.4|12757.9|12756.2|12754.7|125
1691468700000|2023-08-08 04:25:00|12758.2|12756.7|12759.1|12757.6|12759.2|12757.9|12757.8|12756.5|56
1691469000000|2023-08-08 04:30:00|12759.4|12757.9|12759.5|12758.6|12760.2|12759|12758.8|12757.4|127
1691469300000|2023-08-08 04:35:00|12759.4|12758.5|12758.5|12757|12760.2|12758.7|12758|12756.5|147
1691469600000|2023-08-08 04:40:00|12758.6|12757.1|12760|12758.5|12760|12758.8|12758.5|12757|147
1691469900000|2023-08-08 04:45:00|12759.9|12758.4|12760.1|12759.2|12761.2|12759.7|12759.8|12758.3|92
1691470200000|2023-08-08 04:50:00|12760.2|12759.3|12760.7|12759.2|12760.9|12759.6|12759.2|12758.3|98
1691470500000|2023-08-08 04:55:00|12760.8|12759.3|12762.7|12761.8|12763.6|12762.7|12760.2|12759.2|79
1691470800000|2023-08-08 05:00:00|12763|12762.1|12761.8|12760.3|12763.8|12762.3|12759.9|12758.4|170
1691471100000|2023-08-08 05:05:00|12761.9|12760.4|12761.5|12760|12762.7|12761.2|12761|12759.5|115
1691471400000|2023-08-08 05:10:00|12761.4|12759.9|12764.5|12763.6|12764.8|12763.9|12761.1|12759.6|84
1691471700000|2023-08-08 05:15:00|12764.6|12763.7|12763.8|12762.9|12765.2|12764.3|12763.5|12762.6|100
1691472000000|2023-08-08 05:20:00|12763.7|12762.8|12758.9|12757.4|12764.5|12763.6|12758.7|12757.2|137
1691472300000|2023-08-08 05:25:00|12759|12757.5|12758.3|12756.8|12760.8|12759.3|12758.2|12756.7|157
1691472600000|2023-08-08 05:30:00|12758|12756.5|12758.6|12757.1|12759|12757.5|12756.4|12754.9|228
1691472900000|2023-08-08 05:35:00|12758.7|12757.2|12761|12760.1|12761|12760.1|12758.5|12757|167
1691473200000|2023-08-08 05:40:00|12760.9|12760|12758.2|12756.7|12761|12760.1|12758.2|12756.7|110
1691473500000|2023-08-08 05:45:00|12758.3|12756.8|12759.9|12758.4|12761.4|12759.9|12758.3|12756.8|218
1691473800000|2023-08-08 05:50:00|12759.8|12758.3|12759.1|12757.6|12761.8|12760.3|12758.9|12757.4|234
1691474100000|2023-08-08 05:55:00|12759|12757.5|12759|12757.5|12760.1|12758.6|12757.8|12756.3|163
1691474400000|2023-08-08 06:00:00|12758.9|12757.4|12756.8|12755.3|12759.9|12758.5|12755.3|12753.8|285
1691474700000|2023-08-08 06:05:00|12757.5|12756|12757.5|12756|12758|12756.5|12755.1|12753.6|289
1691475000000|2023-08-08 06:10:00|12757.7|12756.2|12760.9|12760|12762.2|12760.7|12755.3|12753.8|285
1691475300000|2023-08-08 06:15:00|12760.8|12759.9|12764.1|12762.6|12766.8|12765.9|12760.3|12758.8|255
1691475600000|2023-08-08 06:20:00|12764|12762.5|12764.3|12763.4|12765|12763.6|12761.4|12760.5|214
1691475900000|2023-08-08 06:25:00|12764.5|12763.6|12766.8|12765.9|12771.8|12770.3|12764.5|12763.1|338
1691476200000|2023-08-08 06:30:00|12766.9|12766|12770.4|12769.5|12772.3|12771.4|12766.7|12765.4|332
1691476500000|2023-08-08 06:35:00|12770.3|12769.4|12762.8|12761.3|12772.8|12771.9|12762.6|12761.2|245
1691476800000|2023-08-08 06:40:00|12762.7|12761.2|12766.1|12764.6|12770.8|12769.9|12762.7|12761.2|289
1691477100000|2023-08-08 06:45:00|12765.9|12764.4|12763.7|12762.8|12766.1|12765|12762.6|12761.1|255
1691477400000|2023-08-08 06:50:00|12763.8|12762.9|12764.8|12763.9|12769|12767.8|12763.8|12762.9|238
1691477700000|2023-08-08 06:55:00|12764.5|12763.6|12758|12757.1|12766|12764.5|12757.6|12756.5|328
1691478000000|2023-08-08 07:00:00|12758.5|12757.6|12759.5|12758|12760.3|12759.4|12755|12754.1|485
1691478300000|2023-08-08 07:05:00|12759.6|12758.1|12758.7|12757.8|12761.8|12760.9|12757.7|12756.3|314
1691478600000|2023-08-08 07:10:00|12758.6|12757.7|12761.3|12759.8|12763.2|12761.7|12757.4|12756.5|306
1691478900000|2023-08-08 07:15:00|12761.6|12760.1|12759|12757.5|12763.8|12762.3|12757.6|12756.1|360
1691479200000|2023-08-08 07:20:00|12758.9|12757.4|12753.8|12752.9|12759.1|12757.6|12753.5|12752.3|340
1691479500000|2023-08-08 07:25:00|12754.3|12753.4|12752.7|12751.8|12756.2|12755.3|12751.8|12750.3|332
1691479800000|2023-08-08 07:30:00|12752.6|12751.7|12742.6|12741.7|12752.6|12751.7|12739.7|12738.2|398
1691480100000|2023-08-08 07:35:00|12742.4|12741.5|12747.6|12746.1|12748.4|12746.9|12738.7|12737.8|338
1691480400000|2023-08-08 07:40:00|12747.7|12746.2|12751.3|12749.8|12752.4|12750.9|12744.7|12743.2|350
1691480700000|2023-08-08 07:45:00|12751.2|12749.7|12754.8|12753.3|12755.3|12753.8|12748.6|12747.1|383
1691481000000|2023-08-08 07:50:00|12754.7|12753.2|12748.7|12747.8|12755.3|12753.8|12748.2|12746.7|291
1691481300000|2023-08-08 07:55:00|12748.9|12748|12756|12754.5|12758.1|12756.7|12748.7|12747.8|331
1691481600000|2023-08-08 08:00:00|12756.2|12754.7|12752.1|12750.6|12757.4|12755.9|12751.3|12750.1|386
1691481900000|2023-08-08 08:05:00|12752.2|12750.7|12744.9|12743.4|12755.3|12753.9|12743.8|12742.3|326
1691482200000|2023-08-08 08:10:00|12745.1|12743.6|12745.3|12744.4|12748.5|12747.6|12744.7|12743.2|303
1691482500000|2023-08-08 08:15:00|12745.4|12744.5|12745.6|12744.1|12747.4|12745.9|12744.5|12743|294
1691482800000|2023-08-08 08:20:00|12745.4|12743.9|12748.5|12747|12749.4|12747.9|12744.1|12743.1|280
1691483100000|2023-08-08 08:25:00|12748.6|12747.1|12749.1|12747.6|12755.1|12753.6|12748.5|12747|298
1691483400000|2023-08-08 08:30:00|12748.9|12747.4|12749.2|12747.7|12749.6|12748.1|12744.5|12743.6|251
1691483700000|2023-08-08 08:35:00|12749.3|12747.8|12749.8|12748.9|12752.4|12751.5|12748.9|12747.4|260
1691484000000|2023-08-08 08:40:00|12749.7|12748.8|12747.9|12746.4|12750.8|12749.9|12747.5|12746.3|207
1691484300000|2023-08-08 08:45:00|12747.8|12746.3|12750.6|12749.7|12750.9|12749.8|12746.8|12745.3|225
1691484600000|2023-08-08 08:50:00|12750.5|12749.6|12752.5|12751.6|12753.7|12752.8|12750.1|12749.2|217
1691484900000|2023-08-08 08:55:00|12752.4|12751.5|12753.5|12752.6|12757.6|12756.7|12752.4|12751.5|258
1691485200000|2023-08-08 09:00:00|12753.6|12752.7|12750.5|12749.6|12755.1|12754.2|12747.8|12746.3|225
1691485500000|2023-08-08 09:05:00|12750.6|12749.7|12749.6|12748.7|12750.7|12749.8|12743.5|12742.6|274
1691485800000|2023-08-08 09:10:00|12749.5|12748.6|12744.2|12742.7|12750|12749.1|12743.3|12741.8|292
1691486100000|2023-08-08 09:15:00|12744.1|12742.6|12741.6|12740.7|12747.4|12746.5|12741.2|12739.7|319
1691486400000|2023-08-08 09:20:00|12741.7|12740.8|12742.1|12740.6|12742.4|12741.5|12736.9|12735.4|329
1691486700000|2023-08-08 09:25:00|12742.2|12740.7|12740.2|12739.3|12742.8|12741.9|12739.7|12738.8|278
1691487000000|2023-08-08 09:30:00|12740.1|12739.2|12739.6|12738.7|12743.3|12742.4|12739.3|12738.4|228
1691487300000|2023-08-08 09:35:00|12739.7|12738.8|12738.9|12737.4|12742.2|12740.7|12738.7|12737.2|221
1691487600000|2023-08-08 09:40:00|12738.8|12737.3|12735.1|12734.2|12738.9|12737.4|12733.7|12732.6|158
1691487900000|2023-08-08 09:45:00|12735.4|12734.5|12735.6|12734.7|12737.7|12736.8|12733.9|12733|288
1691488200000|2023-08-08 09:50:00|12735.5|12734.6|12733.6|12732.1|12735.9|12735|12731.1|12730|260
1691488500000|2023-08-08 09:55:00|12733.7|12732.2|12732.3|12731.4|12734.5|12733.6|12731.3|12730.4|207
1691488800000|2023-08-08 10:00:00|12732.4|12731.5|12728.5|12727.6|12733.5|12732.6|12728|12726.7|272
1691489100000|2023-08-08 10:05:00|12728.2|12727.3|12728.2|12726.7|12732.4|12731.5|12727.3|12726.4|283
1691489400000|2023-08-08 10:10:00|12728|12726.5|12722.5|12721.6|12728.7|12727.8|12722.2|12721.3|252
1691489700000|2023-08-08 10:15:00|12722.6|12721.7|12721.3|12719.8|12728.3|12726.8|12721.3|12719.8|239
1691490000000|2023-08-08 10:20:00|12721.2|12719.7|12722.3|12720.8|12725.3|12723.8|12720.2|12719.3|219
1691490300000|2023-08-08 10:25:00|12722.2|12720.7|12718.8|12717.9|12723.2|12721.9|12718.5|12717.2|260
1691490600000|2023-08-08 10:30:00|12718.7|12717.8|12723.7|12722.8|12725.1|12723.6|12717.2|12716.3|295
1691490900000|2023-08-08 10:35:00|12723.8|12722.9|12722|12720.5|12724.2|12723.2|12719.1|12718.2|287
1691491200000|2023-08-08 10:40:00|12721.5|12720|12719.8|12718.9|12723.1|12721.6|12717.8|12716.9|235
1691491500000|2023-08-08 10:45:00|12720|12719.1|12723.2|12721.7|12725.1|12723.6|12719.9|12719|262
1691491800000|2023-08-08 10:50:00|12723.1|12721.6|12723.2|12721.7|12724.6|12723.1|12721.6|12720.5|187
1691492100000|2023-08-08 10:55:00|12723.3|12721.8|12722|12720.5|12724.3|12722.8|12719.1|12718.2|303
1691492400000|2023-08-08 11:00:00|12721.9|12720.4|12722.9|12722|12722.9|12722|12717.6|12716.7|309
1691492700000|2023-08-08 11:05:00|12722.8|12721.9|12720.5|12719.6|12723.1|12722.2|12717.2|12716.3|212
1691493000000|2023-08-08 11:10:00|12720.4|12719.5|12725.2|12723.7|12725.4|12723.9|12718.6|12717.7|282
1691493300000|2023-08-08 11:15:00|12725.1|12723.6|12728.2|12726.7|12728.3|12727|12724.9|12723.4|315
1691493600000|2023-08-08 11:20:00|12728.3|12726.8|12720.2|12719.3|12729.4|12728.1|12719.7|12718.8|278
1691493900000|2023-08-08 11:25:00|12720.3|12719.4|12716.9|12715.4|12721.1|12720.2|12716.1|12714.6|253
1691494200000|2023-08-08 11:30:00|12716.4|12714.9|12712|12711.1|12718.3|12716.8|12710.7|12709.8|379
1691494500000|2023-08-08 11:35:00|12711.7|12710.8|12707.1|12705.6|12713.2|12711.7|12703.1|12701.6|355
1691494800000|2023-08-08 11:40:00|12707|12705.5|12706.1|12705.2|12707.2|12706|12702|12701.1|326
1691495100000|2023-08-08 11:45:00|12706|12705.1|12706.1|12705.2|12707.6|12706.5|12704|12702.5|273
1691495400000|2023-08-08 11:50:00|12706.2|12705.3|12707|12705.5|12708.3|12706.8|12703.9|12702.4|248
1691495700000|2023-08-08 11:55:00|12706.9|12705.4|12698.2|12696.7|12707.1|12705.6|12696.6|12695.6|303
1691496000000|2023-08-08 12:00:00|12698.1|12696.6|12702.2|12701.3|12703|12702.1|12695.8|12694.7|379
1691496300000|2023-08-08 12:05:00|12702.1|12701.2|12703.1|12702.2|12705.8|12704.3|12701.7|12700.2|261
1691496600000|2023-08-08 12:10:00|12703|12702.1|12697.3|12695.8|12703|12702.1|12696.2|12695|304
1691496900000|2023-08-08 12:15:00|12697.1|12696.2|12696.1|12695.2|12701.6|12700.7|12694.9|12694|293
1691497200000|2023-08-08 12:20:00|12696.5|12695.6|12696|12695.1|12699.5|12698.6|12690.4|12689.5|459
1691497500000|2023-08-08 12:25:00|12696.2|12695.3|12695.1|12692.8|12696.9|12696|12690.4|12689.5|350
1691497800000|2023-08-08 12:30:00|12694.7|12693.2|12688.3|12686.8|12698.5|12697|12685|12683.5|440
1691498100000|2023-08-08 12:35:00|12688.2|12686.7|12696.9|12696|12700.8|12699.8|12687.4|12685.9|537
1691498400000|2023-08-08 12:40:00|12697|12696.1|12695.6|12694.1|12697.8|12696.3|12691.6|12690.1|396
1691498700000|2023-08-08 12:45:00|12695.7|12694.2|12699.6|12698.1|12701.7|12700.2|12693.8|12692.3|368
1691499000000|2023-08-08 12:50:00|12699.7|12698.2|12696.2|12695.3|12701.8|12700.3|12696.1|12695.2|269
1691499300000|2023-08-08 12:55:00|12696.1|12695.2|12698.5|12697|12700.2|12699.3|12694.9|12694|264
1691499600000|2023-08-08 13:00:00|12698.3|12696.8|12703|12702.1|12704.4|12702.9|12696.7|12695.4|311
1691499900000|2023-08-08 13:05:00|12702.9|12702|12706.8|12705.3|12708.5|12707|12700.9|12699.7|245
1691500200000|2023-08-08 13:10:00|12706.7|12705.2|12709|12708.1|12714.7|12713.2|12705.1|12703.8|414
1691500500000|2023-08-08 13:15:00|12709.3|12708.4|12706.2|12705.3|12709.8|12708.9|12704.2|12703.3|235
1691500800000|2023-08-08 13:20:00|12706.1|12705.2|12714.7|12713.2|12715.2|12713.7|12705.3|12704.4|384
1691501100000|2023-08-08 13:25:00|12714.6|12713.1|12710.4|12708.9|12714.8|12713.9|12707.9|12706.9|313
1691501400000|2023-08-08 13:30:00|12710.7|12709.2|12699|12697.5|12711.6|12710.3|12698.2|12696.7|536
1691501700000|2023-08-08 13:35:00|12698.6|12697.1|12694.6|12693.7|12699.2|12698|12690.7|12689.6|455
1691502000000|2023-08-08 13:40:00|12694.7|12693.8|12695.2|12693.7|12700|12699.1|12693.9|12692.7|470
1691502300000|2023-08-08 13:45:00|12695.3|12693.8|12692.7|12691.8|12696.1|12695.2|12687.6|12686.4|497
1691502600000|2023-08-08 13:50:00|12692.8|12691.9|12691|12690.1|12697.8|12696.9|12690.3|12689.4|443
1691502900000|2023-08-08 13:55:00|12690.9|12690|12695.2|12693.7|12695.2|12693.7|12690.1|12689.2|360
1691503200000|2023-08-08 14:00:00|12695.4|12693.9|12697.8|12696.9|12697.8|12696.9|12691.5|12690.2|352
1691503500000|2023-08-08 14:05:00|12697.7|12696.8|12696.1|12695.2|12700.8|12699.9|12694.7|12693.6|400
1691503800000|2023-08-08 14:10:00|12696.3|12695.4|12701.3|12699.8|12702.1|12700.6|12688.1|12686.6|495
1691504100000|2023-08-08 14:15:00|12701.4|12699.9|12703|12702.1|12707.5|12706|12698|12697.1|436
1691504400000|2023-08-08 14:20:00|12702.8|12701.9|12705.6|12704.7|12710.7|12709.2|12702.3|12700.8|438
1691504700000|2023-08-08 14:25:00|12705.7|12704.8|12715.5|12714|12715.5|12714|12704.9|12704|373
1691505000000|2023-08-08 14:30:00|12715.4|12713.9|12710.2|12708.7|12717.3|12715.8|12709|12707.5|350
1691505300000|2023-08-08 14:35:00|12710.6|12709.1|12715|12714.1|12715|12714.1|12710.6|12709.1|243
1691505600000|2023-08-08 14:40:00|12715.3|12714.4|12720.9|12720|12722.7|12721.7|12713.3|12711.8|332
1691505900000|2023-08-08 14:45:00|12720.7|12719.2|12721|12720.1|12723|12722.1|12717.5|12716.6|317
1691506200000|2023-08-08 14:50:00|12720.9|12720|12725|12723.5|12725|12723.9|12717.1|12716.1|329
1691506500000|2023-08-08 14:55:00|12725.1|12723.6|12721.9|12720.4|12725.2|12724.2|12719.7|12718.2|437
1691506800000|2023-08-08 15:00:00|12722|12720.5|12714|12712.5|12723.4|12722.2|12713.9|12712.4|433
1691507100000|2023-08-08 15:05:00|12713.8|12712.3|12717.8|12716.3|12718.1|12717|12712|12710.5|265
1691507400000|2023-08-08 15:10:00|12717.6|12716.1|12720.7|12719.8|12721|12720.1|12715.5|12714.6|245
1691507700000|2023-08-08 15:15:00|12720.8|12719.9|12720.7|12719.8|12722.8|12721.7|12719.7|12718.8|235
1691508000000|2023-08-08 15:20:00|12720.8|12719.9|12721.5|12720.6|12723|12722.1|12718.7|12717.8|244
1691508300000|2023-08-08 15:25:00|12721.2|12720.3|12725|12723.5|12725.4|12723.9|12720.8|12719.3|207
1691508600000|2023-08-08 15:30:00|12724.8|12723.9|12727.8|12726.9|12728.6|12727.7|12724.6|12723.7|226
1691508900000|2023-08-08 15:35:00|12728|12727.1|12728.3|12727.4|12730.2|12728.9|12727.3|12726.4|272
1691509200000|2023-08-08 15:40:00|12728.4|12727.5|12727.8|12726.9|12728.9|12728|12723.9|12722.6|204
1691509500000|2023-08-08 15:45:00|12727.7|12726.8|12725.8|12724.9|12728.3|12727.1|12725.2|12723.8|216
1691509800000|2023-08-08 15:50:00|12725.9|12725|12725.7|12724.8|12727|12726.1|12724.8|12723.9|173
1691510100000|2023-08-08 15:55:00|12725.6|12724.7|12726.9|12726|12727.9|12727|12725.1|12724.2|167
1691510400000|2023-08-08 16:00:00|12727|12726.1|12727.9|12727|12729.9|12729|12726.7|12725.8|127
1691510700000|2023-08-08 16:05:00|12728|12727.1|12729.1|12728.2|12730.9|12729.7|12727.9|12726.8|158
1691511000000|2023-08-08 16:10:00|12729.2|12728.3|12731.1|12730.2|12732.3|12730.8|12728.4|12726.9|113
1691511300000|2023-08-08 16:15:00|12731|12730.1|12734.8|12733.9|12736.2|12734.7|12729.5|12728.6|194
1691511600000|2023-08-08 16:20:00|12734.9|12734|12734|12733.1|12736.7|12735.8|12733.2|12731.8|159
1691511900000|2023-08-08 16:25:00|12734.6|12733.7|12737|12736.1|12737|12736.1|12733.3|12732.4|100
1691512200000|2023-08-08 16:30:00|12737.1|12736.2|12742.7|12741.8|12743.2|12742.3|12737.1|12736.2|134
1691512500000|2023-08-08 16:35:00|12742.6|12741.7|12738.7|12737.8|12743.6|12742.7|12737.7|12736.8|127
1691512800000|2023-08-08 16:40:00|12738.6|12737.7|12738.8|12737.9|12739.1|12738.2|12737.1|12736.2|105
1691513100000|2023-08-08 16:45:00|12738.9|12738|12736.9|12736|12738.9|12738|12736.4|12734.9|111
1691513400000|2023-08-08 16:50:00|12737|12736.1|12735.3|12734.4|12738.3|12736.9|12735.1|12734.2|101
1691513700000|2023-08-08 16:55:00|12735.4|12734.5|12733.4|12732.5|12737.7|12736.8|12732.5|12731.6|117
1691514000000|2023-08-08 17:00:00|12733.3|12732.4|12740|12739.1|12741.4|12740.5|12732.8|12731.9|186
1691514300000|2023-08-08 17:05:00|12739.9|12739|12740.6|12739.7|12742.1|12741.2|12739.1|12738.2|149
1691514600000|2023-08-08 17:10:00|12740.7|12739.8|12737.2|12735.7|12740.7|12739.8|12737.1|12735.6|132
1691514900000|2023-08-08 17:15:00|12737.1|12735.6|12733.9|12732.4|12737.8|12736.6|12733.4|12731.9|184
1691515200000|2023-08-08 17:20:00|12734|12732.5|12732.7|12731.8|12735.1|12734|12732.6|12731.7|138
1691515500000|2023-08-08 17:25:00|12732.8|12731.9|12734|12733.1|12734.8|12733.9|12731.7|12730.8|98
1691515800000|2023-08-08 17:30:00|12734.6|12733.7|12736.9|12736|12737.6|12736.7|12734.5|12733.6|108
1691516100000|2023-08-08 17:35:00|12736.8|12735.9|12741.3|12739.8|12741.3|12739.8|12736|12734.5|162
1691516400000|2023-08-08 17:40:00|12741.2|12739.7|12745.7|12744.8|12747|12745.5|12740.7|12739.7|143
1691516700000|2023-08-08 17:45:00|12745.8|12744.9|12741.7|12740.2|12747|12746.1|12739.8|12738.3|161
1691517000000|2023-08-08 17:50:00|12741.6|12740.1|12740.8|12739.3|12741.9|12740.8|12739|12737.5|122
1691517300000|2023-08-08 17:55:00|12740.5|12739.6|12744.7|12743.8|12744.7|12743.8|12740.5|12739.6|123
1691517600000|2023-08-08 18:00:00|12744.8|12743.9|12743.8|12742.9|12746.3|12745|12743.2|12742.3|159
1691517900000|2023-08-08 18:05:00|12743.9|12743|12741.8|12740.9|12744.3|12743.4|12740.9|12740|72
1691518200000|2023-08-08 18:10:00|12741.4|12740.5|12741.6|12740.7|12742.9|12742|12739.4|12738.2|120
1691518500000|2023-08-08 18:15:00|12742.2|12740.6|12740.1|12738.6|12742.9|12741.4|12740.1|12738.6|129
1691518800000|2023-08-08 18:20:00|12740|12738.5|12740.6|12739.7|12741|12740.1|12738.9|12737.4|129
1691519100000|2023-08-08 18:25:00|12740.5|12739.6|12739.6|12738.7|12740.9|12740|12738.6|12737.3|84
1691519400000|2023-08-08 18:30:00|12739.7|12738.8|12737.7|12736.8|12740.7|12739.8|12737|12735.5|81
1691519700000|2023-08-08 18:35:00|12737.6|12736.7|12737.4|12736.5|12738.1|12736.8|12736.5|12735.4|128
1691520000000|2023-08-08 18:40:00|12737.1|12736.2|12737.8|12736.9|12738.2|12737|12736.9|12735.7|88
1691520300000|2023-08-08 18:45:00|12737.7|12736.8|12741.6|12740.7|12741.7|12740.8|12737.7|12736.8|105
1691520600000|2023-08-08 18:50:00|12741.7|12740.8|12743.7|12742.8|12745|12744.1|12741.6|12740.7|97
1691520900000|2023-08-08 18:55:00|12743.8|12742.9|12746.6|12745.7|12747.3|12745.8|12743.7|12742.5|154
1691521200000|2023-08-08 19:00:00|12746.7|12745.8|12745.7|12744.2|12747.1|12746.2|12744.2|12742.7|143
1691521500000|2023-08-08 19:05:00|12745.8|12744.3|12745.5|12744.6|12746.5|12745.6|12744.9|12743.4|109
1691521800000|2023-08-08 19:10:00|12745.6|12744.7|12746.7|12745.8|12747|12746.1|12745.4|12744.3|73
1691522100000|2023-08-08 19:15:00|12746.6|12745.7|12748.1|12746.6|12748.8|12747.9|12746|12744.5|107
1691522400000|2023-08-08 19:20:00|12748.2|12746.7|12750.7|12749.8|12751|12750|12747.8|12746.5|140
1691522700000|2023-08-08 19:25:00|12750.8|12749.9|12749.4|12748.5|12752|12751.1|12748.6|12747.7|132
1691523000000|2023-08-08 19:30:00|12749.5|12748.6|12745.5|12744.6|12749.5|12748.6|12745.5|12744.4|124
1691523300000|2023-08-08 19:35:00|12745.6|12744.7|12745.6|12744.7|12746.3|12745.4|12744.2|12743.3|83
1691523600000|2023-08-08 19:40:00|12745.5|12744.6|12747.6|12746.7|12748.7|12747.8|12745.3|12744.4|157
1691523900000|2023-08-08 19:45:00|12747.5|12746.6|12747.5|12746.6|12747.9|12747|12746.6|12745.7|80
1691524200000|2023-08-08 19:50:00|12747.7|12746.8|12747.8|12746.9|12748.3|12747.4|12746.7|12745.8|98
1691524500000|2023-08-08 19:55:00|12747.7|12746.8|12744.5|12743.6|12748.3|12747.4|12744.2|12743.3|115
1691524800000|2023-08-08 20:00:00|12744.4|12743.5|12745.8|12744.9|12746.8|12745.9|12744.4|12743.5|130
1691525100000|2023-08-08 20:05:00|12744.9|12744|12746.5|12745.6|12746.5|12745.6|12744.6|12743.7|28
1691525400000|2023-08-08 20:10:00|12746.6|12745.7|12745.6|12744.7|12746.6|12745.7|12745.6|12744.4|28
1691525700000|2023-08-08 20:15:00|12745.5|12744.6|12745.7|12744.8|12745.7|12744.8|12745.1|12744.2|37
1691526000000|2023-08-08 20:20:00|12745.8|12744.9|12745.8|12744.3|12746.9|12745.8|12745.5|12744|41
1691526300000|2023-08-08 20:25:00|12745.6|12744.7|12744.9|12743.4|12745.8|12744.7|12744.9|12743.4|61
1691526600000|2023-08-08 20:30:00|12745.1|12743.6|12746.8|12745.3|12746.9|12745.9|12744.5|12743.3|95
1691526900000|2023-08-08 20:35:00|12746.7|12745.2|12747.2|12745.7|12747.8|12746.3|12746.6|12745.1|99
1691527200000|2023-08-08 20:40:00|12747.3|12745.8|12747.8|12746.9|12747.8|12746.9|12746.1|12745|39
1691527500000|2023-08-08 20:45:00|12748.1|12746.6|12748.7|12747.8|12749.2|12748|12747.6|12746.1|56
1691527800000|2023-08-08 20:50:00|12748.8|12747.9|12748.4|12747.5|12749.3|12748|12748.3|12746.8|80
1691528100000|2023-08-08 20:55:00|12748.8|12747|12752|12745.5|12752.4|12747.6|12748.8|12745.3|182
1691528400000|2023-08-08 21:00:00|12752.2|12744.4|12746.8|12734.9|12753.7|12744.4|12746.8|12734.9|9
1691528700000|2023-08-08 21:05:00|12750.8|12738.9|12750.8|12738.9|12750.8|12738.9|12750.8|12738.9|1
1691529000000|2023-08-08 21:10:00|12750.2|12738.3|12746.5|12734.6|12750.2|12738.3|12746.5|12734.6|13
1691529300000|2023-08-08 21:15:00|12746.4|12734.5|12747.5|12735.6|12747.6|12735.7|12746.3|12734.4|11
1691529600000|2023-08-08 21:20:00|12747.6|12735.7|12750.1|12738.2|12750.1|12738.2|12747.6|12735.7|6
1691529900000|2023-08-08 21:25:00|12749.3|12737.4|12751.4|12739.5|12751.4|12739.5|12749.2|12737.3|24
1691530200000|2023-08-08 21:30:00|12751.3|12739.4|12752|12740.1|12755.3|12743.4|12749.6|12737.7|76
1691530500000|2023-08-08 21:35:00|12751.9|12740|12750|12738.1|12752.1|12740.2|12746.9|12735|185
1691530800000|2023-08-08 21:40:00|12750.1|12738.2|12753.2|12741.3|12753.4|12741.5|12747.5|12735.6|112
1691531100000|2023-08-08 21:45:00|12753.3|12741.4|12750.9|12739|12753.4|12741.5|12750.2|12738.3|85
1691531400000|2023-08-08 21:50:00|12750.8|12738.9|12751|12739.1|12752|12742.5|12750.7|12738.8|97
1691531700000|2023-08-08 21:55:00|12750.9|12739|12752.1|12740.2|12752.1|12740.9|12749.1|12738.8|138
1691532000000|2023-08-08 22:00:00|12752.3|12740.4|12750.6|12744.9|12755.1|12745.1|12750.5|12739.6|288
1691532300000|2023-08-08 22:05:00|12750.1|12745.4|12751.2|12746|12751.6|12746.8|12750.1|12744.6|88
1691532600000|2023-08-08 22:10:00|12750.9|12745.9|12750.5|12746.4|12751.1|12746.4|12750.4|12745.1|107
1691532900000|2023-08-08 22:15:00|12750.7|12746.5|12745|12742.4|12751.1|12747.6|12744.1|12741.6|373
1691533200000|2023-08-08 22:20:00|12745.1|12742.3|12746.2|12743.8|12746.2|12744.2|12745|12742.3|107
1691533500000|2023-08-08 22:25:00|12746.1|12743.9|12746.4|12743.8|12746.7|12744.4|12745.7|12743.7|74
1691533800000|2023-08-08 22:30:00|12746.3|12743.7|12745.7|12744.2|12746.3|12744.8|12745|12743.1|116
1691534100000|2023-08-08 22:35:00|12745.6|12744.1|12744.5|12743|12746.1|12744.6|12744.1|12742.6|65
1691534400000|2023-08-08 22:40:00|12744.6|12743.1|12744.7|12743.2|12745.2|12743.7|12744.2|12742.7|39
1691534700000|2023-08-08 22:45:00|12744.8|12743.3|12744|12742.5|12744.8|12743.3|12743.8|12742.3|30
1691535000000|2023-08-08 22:50:00|12743.9|12742.4|12741.5|12740|12743.9|12742.4|12741.3|12739.8|50
1691535300000|2023-08-08 22:55:00|12741.6|12740.1|12740.4|12738.9|12741.8|12740.3|12740.4|12738.9|52
1691535600000|2023-08-08 23:00:00|12740.3|12738.8|12743.5|12742|12743.5|12742|12740|12738.7|55
1691535900000|2023-08-08 23:05:00|12743.6|12742.1|12743.9|12742.4|12744.4|12742.9|12743.5|12742|59
1691536200000|2023-08-08 23:10:00|12744.1|12742.6|12742.9|12741.4|12744.1|12742.6|12742.7|12741.2|44
1691536500000|2023-08-08 23:15:00|12743|12741.5|12742.8|12741.3|12743.9|12742.4|12742.7|12741.2|40
1691536800000|2023-08-08 23:20:00|12742.7|12741.2|12742|12740.5|12743|12741.5|12741.7|12740.2|42
1691537100000|2023-08-08 23:25:00|12741.9|12740.4|12742.9|12741.4|12743.2|12741.7|12741.9|12740.4|37
1691537400000|2023-08-08 23:30:00|12742.8|12741.3|12741.9|12740.4|12742.9|12741.4|12741.1|12739.6|53
1691537700000|2023-08-08 23:35:00|12742|12740.5|12742.4|12740.9|12742.9|12741.4|12741.7|12740.2|61
1691538000000|2023-08-08 23:40:00|12742.2|12740.7|12742.8|12741.3|12743.2|12741.7|12742.2|12740.7|83
1691538300000|2023-08-08 23:45:00|12742.9|12741.4|12744.1|12742.6|12744.4|12742.9|12742.8|12741.3|123
1691538600000|2023-08-08 23:50:00|12744|12742.5|12743.2|12742.3|12744.1|12742.6|12742.6|12741.1|80
1691538900000|2023-08-08 23:55:00|12743.1|12742.2|12743.9|12743|12743.9|12743|12741.5|12740.6|64
1691539200000|2023-08-09 00:00:00|12744|12743.1|12744.9|12744|12745|12744.1|12742.9|12742|150
1691539500000|2023-08-09 00:05:00|12745|12744.1|12744.9|12743.4|12746|12745.1|12743.9|12742.4|243
1691539800000|2023-08-09 00:10:00|12744.8|12743.3|12745.9|12745|12748|12747.1|12744.8|12743.3|179
1691540100000|2023-08-09 00:15:00|12745.7|12744.8|12745.8|12744.9|12746.9|12746|12744.9|12744|99
1691540400000|2023-08-09 00:20:00|12745.9|12745|12747.1|12745.6|12747.4|12746.5|12745.7|12744.8|124
1691540700000|2023-08-09 00:25:00|12747.2|12745.7|12747.2|12745.7|12747.3|12745.8|12745.7|12744.2|137
1691541000000|2023-08-09 00:30:00|12747.1|12745.6|12750|12748.5|12750.6|12749.1|12747|12745.5|115
1691541300000|2023-08-09 00:35:00|12749.9|12748.4|12750|12749.1|12750.9|12749.4|12749.2|12747.7|96
1691541600000|2023-08-09 00:40:00|12749.9|12749|12747.9|12746.4|12750|12749.1|12747.1|12745.6|104
1691541900000|2023-08-09 00:45:00|12747.8|12746.3|12745.5|12744|12747.9|12746.4|12744.4|12743.4|128
1691542200000|2023-08-09 00:50:00|12745.4|12743.9|12745.8|12744.3|12746.5|12745.1|12744.1|12742.6|156
1691542500000|2023-08-09 00:55:00|12745.9|12744.4|12741.9|12740.4|12746.1|12744.8|12741.9|12740.4|190
1691542800000|2023-08-09 01:00:00|12741.8|12740.3|12746.1|12744.6|12746.2|12744.7|12740.3|12738.8|208
1691543100000|2023-08-09 01:05:00|12746.2|12744.7|12748.4|12746.9|12749.1|12747.6|12746.2|12744.7|154
1691543400000|2023-08-09 01:10:00|12748.5|12747|12750.2|12748.7|12750.6|12749.1|12748.3|12746.8|118
1691543700000|2023-08-09 01:15:00|12750|12748.5|12752.2|12750.7|12752.6|12751.1|12748.9|12747.4|319
1691544000000|2023-08-09 01:20:00|12752.1|12750.6|12751|12749.5|12752.7|12751.2|12750.1|12748.6|177
1691544300000|2023-08-09 01:25:00|12751.1|12749.6|12751.3|12749.8|12751.4|12749.9|12749.6|12748.3|118
1691544600000|2023-08-09 01:30:00|12751.7|12750.2|12752.5|12751.6|12752.6|12751.7|12748.9|12747.5|311
1691544900000|2023-08-09 01:35:00|12753|12752.1|12750.6|12749.7|12754.1|12753.2|12750.6|12749.7|269
1691545200000|2023-08-09 01:40:00|12750.5|12749.6|12749.9|12748.4|12750.6|12749.6|12748.1|12746.6|218
1691545500000|2023-08-09 01:45:00|12750.2|12748.7|12750.7|12749.2|12751.3|12750.4|12748.7|12747.2|174
1691545800000|2023-08-09 01:50:00|12750.6|12749.1|12750.6|12749.7|12752.1|12751.2|12749.9|12748.4|206
1691546100000|2023-08-09 01:55:00|12750.5|12749.6|12749.4|12748.5|12751|12750.1|12747.6|12746.7|202
1691546400000|2023-08-09 02:00:00|12749.5|12748.6|12749|12748.1|12750.4|12748.9|12747.8|12746.9|182
1691546700000|2023-08-09 02:05:00|12749.1|12748.2|12749.1|12747.6|12751|12750.1|12747.6|12746.5|185
1691547000000|2023-08-09 02:10:00|12749|12747.5|12747.3|12745.8|12749.8|12748.3|12747.1|12745.8|154
1691547300000|2023-08-09 02:15:00|12747.7|12746.4|12750.2|12748.7|12750.3|12748.9|12747.3|12745.8|150
1691547600000|2023-08-09 02:20:00|12750.3|12748.8|12748.1|12747.2|12750.6|12749.5|12748|12746.5|174
1691547900000|2023-08-09 02:25:00|12748.2|12747.3|12748.2|12746.7|12748.9|12747.8|12745.8|12744.9|165
1691548200000|2023-08-09 02:30:00|12748.3|12746.8|12749.4|12747.9|12750.5|12749|12747.3|12745.8|194
1691548500000|2023-08-09 02:35:00|12749.3|12747.8|12750.7|12749.8|12752|12750.5|12749.3|12747.8|193
1691548800000|2023-08-09 02:40:00|12751|12750.1|12749|12747.5|12751.3|12750.4|12749|12747.5|111
1691549100000|2023-08-09 02:45:00|12749.1|12747.6|12752.5|12751|12753.2|12751.7|12748.6|12747.4|155
1691549400000|2023-08-09 02:50:00|12752.4|12750.9|12756.6|12755.1|12756.8|12755.9|12752.2|12750.7|218
1691549700000|2023-08-09 02:55:00|12756.5|12755|12756.5|12755.6|12757|12756.1|12755.5|12754|198
1691550000000|2023-08-09 03:00:00|12756.6|12755.7|12758.6|12757.7|12760.3|12759.1|12756.4|12755.5|240
1691550300000|2023-08-09 03:05:00|12758.5|12757.6|12755.3|12753.8|12758.6|12757.7|12754.9|12753.4|199
1691550600000|2023-08-09 03:10:00|12755.4|12753.9|12755.9|12754.4|12757.4|12755.9|12754.8|12753.3|176
1691550900000|2023-08-09 03:15:00|12755.6|12754.1|12756.1|12754.6|12756.2|12755|12753.2|12752.1|158
1691551200000|2023-08-09 03:20:00|12756.2|12754.7|12754.5|12753.6|12756.7|12755.7|12754.2|12753.3|136
1691551500000|2023-08-09 03:25:00|12754.4|12753.5|12754.3|12752.8|12756.5|12755|12754.1|12752.6|195
1691551800000|2023-08-09 03:30:00|12754.5|12753|12752.4|12751.5|12754.5|12753.1|12751.8|12750.9|135
1691552100000|2023-08-09 03:35:00|12752.5|12751.6|12752.8|12751.3|12753|12752.1|12752.1|12750.6|95
1691552400000|2023-08-09 03:40:00|12752.9|12751.4|12753.8|12752.9|12754.8|12753.9|12752.8|12751.4|112
1691552700000|2023-08-09 03:45:00|12753.7|12752.8|12752.9|12752|12754.3|12753|12752.5|12751.6|74
1691553000000|2023-08-09 03:50:00|12752.8|12751.9|12754.7|12753.2|12755|12753.5|12752.8|12751.9|149
1691553300000|2023-08-09 03:55:00|12754.8|12753.3|12753.8|12752.9|12755.1|12753.6|12753.5|12752.4|125
1691553600000|2023-08-09 04:00:00|12753.9|12753|12755.9|12755|12756.1|12755.2|12753.6|12752.7|91
1691553900000|2023-08-09 04:05:00|12755.8|12754.9|12755.3|12754.4|12756.6|12755.7|12754.9|12754|140
1691554200000|2023-08-09 04:10:00|12755.2|12754.3|12755.7|12754.2|12756|12754.8|12754.8|12753.3|166
1691554500000|2023-08-09 04:15:00|12755.8|12754.3|12755.1|12754.2|12756.8|12755.3|12754.7|12753.2|107
1691554800000|2023-08-09 04:20:00|12755|12754.1|12752.7|12751.2|12755.8|12754.9|12752.6|12751.1|105
1691555100000|2023-08-09 04:25:00|12752.8|12751.3|12752.1|12750.6|12753|12751.5|12751.6|12750.1|110
1691555400000|2023-08-09 04:30:00|12752|12750.5|12752.7|12751.8|12753.1|12752.2|12751.5|12750.2|57
1691555700000|2023-08-09 04:35:00|12752.6|12751.7|12754.9|12753.4|12755.1|12753.8|12752.6|12751.7|87
1691556000000|2023-08-09 04:40:00|12755.1|12753.6|12755.9|12755|12757|12755.5|12755.1|12753.6|120
1691556300000|2023-08-09 04:45:00|12756|12755.1|12756|12754.5|12756.9|12755.4|12755.5|12754.2|99
1691556600000|2023-08-09 04:50:00|12755.9|12754.4|12755.5|12754.6|12756.4|12755.3|12755.1|12753.6|97
1691556900000|2023-08-09 04:55:00|12755.6|12754.7|12757.6|12756.7|12757.9|12756.7|12755.2|12754.3|134
1691557200000|2023-08-09 05:00:00|12757.7|12756.8|12760.5|12759|12760.6|12759.1|12757.3|12755.9|153
1691557500000|2023-08-09 05:05:00|12760.7|12759.2|12764.8|12763.9|12766.2|12765.3|12760.7|12759.2|225
1691557800000|2023-08-09 05:10:00|12764.9|12764|12763.2|12761.7|12764.9|12764|12763.2|12761.7|125
1691558100000|2023-08-09 05:15:00|12763.3|12761.8|12768.3|12766.8|12768.6|12767.1|12763.2|12761.7|140
1691558400000|2023-08-09 05:20:00|12768.4|12766.9|12765.6|12764.1|12768.5|12767|12765.6|12764.1|160
1691558700000|2023-08-09 05:25:00|12765.3|12763.8|12766.4|12764.9|12766.7|12765.2|12764.2|12762.7|106
1691559000000|2023-08-09 05:30:00|12766.3|12764.8|12765.1|12763.6|12767.3|12766|12764.5|12763|214
1691559300000|2023-08-09 05:35:00|12765|12763.5|12763.4|12761.9|12765.4|12763.9|12762.7|12761.8|143
1691559600000|2023-08-09 05:40:00|12763.5|12762|12764.2|12762.7|12764.7|12763.5|12761.9|12761|95
1691559900000|2023-08-09 05:45:00|12764.3|12762.8|12761.5|12760.6|12765.2|12763.7|12761.5|12760.3|142
1691560200000|2023-08-09 05:50:00|12761.6|12760.7|12762.8|12761.9|12764.4|12763.5|12761.5|12760.6|128
1691560500000|2023-08-09 05:55:00|12762.7|12761.8|12760.3|12758.8|12762.7|12761.8|12760|12758.5|180
1691560800000|2023-08-09 06:00:00|12760.1|12759.2|12762.8|12761.9|12763.6|12762.7|12758.9|12758|218
1691561100000|2023-08-09 06:05:00|12762.9|12762|12764.9|12763.4|12768.5|12767.2|12762.9|12762|222
1691561400000|2023-08-09 06:10:00|12764.8|12763.9|12766.6|12765.1|12767.9|12767|12764.7|12763.7|224
1691561700000|2023-08-09 06:15:00|12766.2|12764.7|12763.9|12763|12766.2|12764.7|12762.7|12761.2|189
1691562000000|2023-08-09 06:20:00|12764|12763.1|12770.2|12769.3|12770.7|12769.8|12763.8|12762.4|199
1691562300000|2023-08-09 06:25:00|12770.1|12769.2|12769.7|12768.8|12771.1|12770|12769.7|12768.5|153
1691562600000|2023-08-09 06:30:00|12769.2|12768.3|12773.3|12772.4|12775.3|12773.8|12769.2|12768.3|259
1691562900000|2023-08-09 06:35:00|12773.2|12772.3|12774.6|12773.7|12775.1|12774.2|12771|12770.1|203
1691563200000|2023-08-09 06:40:00|12774.4|12773.5|12774.3|12773.4|12776.1|12775.2|12772.9|12772|221
1691563500000|2023-08-09 06:45:00|12774.1|12773.2|12774.7|12773.8|12778.2|12777.2|12772|12770.7|258
1691563800000|2023-08-09 06:50:00|12774.6|12773.7|12772.7|12771.8|12774.7|12773.8|12769.7|12768.8|219
1691564100000|2023-08-09 06:55:00|12773|12772.1|12774.4|12773.5|12775.6|12774.7|12770.6|12769.7|249
1691564400000|2023-08-09 07:00:00|12774.2|12773.3|12774.6|12773.7|12782.6|12781.7|12773.7|12772.4|377
1691564700000|2023-08-09 07:05:00|12774.5|12773.6|12774.8|12773.9|12775.7|12774.8|12771.8|12770.3|341
1691565000000|2023-08-09 07:10:00|12774.9|12774|12772.3|12771.4|12775.5|12774.6|12771|12769.5|361
1691565300000|2023-08-09 07:15:00|12772.5|12771.6|12770.9|12770|12772.5|12771.6|12769.2|12767.7|308
1691565600000|2023-08-09 07:20:00|12770.8|12769.9|12771.3|12770.4|12773.1|12771.9|12770|12769|269
1691565900000|2023-08-09 07:25:00|12771|12770.1|12769.1|12767.6|12771.9|12770.5|12769|12767.5|267
1691566200000|2023-08-09 07:30:00|12768.9|12768|12764.7|12763.2|12769.8|12768.9|12763.7|12762.6|251
1691566500000|2023-08-09 07:35:00|12764.8|12763.3|12770.9|12769.4|12771.4|12769.9|12764.7|12763.2|300
1691566800000|2023-08-09 07:40:00|12771|12769.5|12768|12766.5|12771.4|12769.9|12767.4|12765.9|273
1691567100000|2023-08-09 07:45:00|12767.9|12766.4|12765.9|12765|12768.9|12768|12765.7|12764.8|192
1691567400000|2023-08-09 07:50:00|12766.1|12765.2|12767.5|12766.6|12767.6|12766.7|12763.7|12762.8|188
1691567700000|2023-08-09 07:55:00|12767.4|12766.5|12771|12770.1|12772.1|12771.2|12765.6|12764.2|249
1691568000000|2023-08-09 08:00:00|12770.8|12769.9|12772.8|12771.3|12773.1|12771.6|12768.4|12767.5|383
1691568300000|2023-08-09 08:05:00|12772.7|12771.2|12766.7|12765.2|12772.8|12771.3|12765.5|12764.2|340
1691568600000|2023-08-09 08:10:00|12766.6|12765.1|12759.6|12758.7|12766.6|12765.4|12759.2|12758.1|275
1691568900000|2023-08-09 08:15:00|12759.4|12758.5|12755.7|12754.2|12760.5|12759.5|12755.5|12754|259
1691569200000|2023-08-09 08:20:00|12755.8|12754.3|12755.1|12753.6|12757.1|12756|12754.8|12753.3|274
1691569500000|2023-08-09 08:25:00|12755.2|12753.7|12756.6|12755.7|12756.6|12755.7|12751.5|12750.1|213
1691569800000|2023-08-09 08:30:00|12756.5|12755.6|12751.7|12750.2|12756.5|12755.6|12750.8|12749.9|217
1691570100000|2023-08-09 08:35:00|12751.6|12750.1|12750.5|12749.6|12752.9|12751.7|12749.3|12748.2|165
1691570400000|2023-08-09 08:40:00|12750.6|12749.7|12751.7|12750.2|12753.7|12752.8|12749.7|12748.2|216
1691570700000|2023-08-09 08:45:00|12751.6|12750.1|12753.7|12752.2|12753.8|12752.8|12750.4|12749.3|159
1691571000000|2023-08-09 08:50:00|12753.8|12752.3|12754.4|12753.5|12755.3|12754.4|12751.7|12750.4|221
1691571300000|2023-08-09 08:55:00|12754.3|12753.4|12755|12753.5|12756.6|12755.7|12753.6|12752.4|227
1691571600000|2023-08-09 09:00:00|12754.7|12753.8|12750.6|12749.7|12754.9|12754|12748.7|12747.3|318
1691571900000|2023-08-09 09:05:00|12750.7|12749.8|12755.7|12754.8|12755.7|12754.8|12750.6|12749.7|167
1691572200000|2023-08-09 09:10:00|12755.6|12754.7|12750.6|12749.1|12755.6|12754.7|12749|12747.5|244
1691572500000|2023-08-09 09:15:00|12750.5|12749|12749|12748.1|12753.7|12752.8|12748.5|12747.6|181
1691572800000|2023-08-09 09:20:00|12749.1|12748.2|12748|12746.5|12749.2|12748.2|12745.1|12743.6|198
1691573100000|2023-08-09 09:25:00|12747.8|12746.3|12746.9|12746|12750.9|12749.4|12746.2|12744.9|303
1691573400000|2023-08-09 09:30:00|12747|12746.1|12744.8|12743.9|12748.7|12747.8|12744.4|12743.5|214
1691573700000|2023-08-09 09:35:00|12744.9|12744|12738.3|12736.8|12745.7|12744.8|12737.8|12736.3|245
1691574000000|2023-08-09 09:40:00|12738.4|12736.9|12740.3|12738.8|12743.7|12742.8|12738.4|12736.9|215
1691574300000|2023-08-09 09:45:00|12740.2|12738.7|12733.9|12732.4|12740.7|12739.2|12733.2|12731.7|249
1691574600000|2023-08-09 09:50:00|12734|12733|12734.5|12733.6|12735.5|12734.2|12731|12729.7|249
1691574900000|2023-08-09 09:55:00|12734.3|12733.4|12733.2|12731.7|12735.2|12734|12731.5|12730.4|214
1691575200000|2023-08-09 10:00:00|12732.7|12731.8|12735.1|12733.6|12735.5|12734|12730.1|12729.2|241
1691575500000|2023-08-09 10:05:00|12735.2|12733.7|12735.3|12734.4|12737|12736|12733.2|12732.3|190
1691575800000|2023-08-09 10:10:00|12735.2|12734.3|12734.8|12733.9|12735.9|12734.7|12734.1|12732.9|162
1691576100000|2023-08-09 10:15:00|12734.9|12734|12737.8|12736.9|12739|12737.8|12734.3|12733.4|124
1691576400000|2023-08-09 10:20:00|12737.6|12736.7|12738|12736.5|12740.3|12739|12736.5|12735|121
1691576700000|2023-08-09 10:25:00|12738.1|12736.6|12742|12741.1|12744.4|12743.1|12738.1|12736.6|182
1691577000000|2023-08-09 10:30:00|12742.1|12741.2|12744.1|12743.2|12745.4|12743.9|12741.6|12740.7|151
1691577300000|2023-08-09 10:35:00|12744.6|12743.7|12744.5|12743|12745.6|12744.3|12743|12742.1|136
1691577600000|2023-08-09 10:40:00|12744.4|12742.9|12741.3|12740.4|12745.4|12743.9|12741|12740.1|133
1691577900000|2023-08-09 10:45:00|12741.2|12740.3|12738.1|12736.6|12743|12742.1|12737.7|12736.2|139
1691578200000|2023-08-09 10:50:00|12738|12736.5|12732.4|12731.5|12738.5|12737|12731.9|12730.7|224
1691578500000|2023-08-09 10:55:00|12732.5|12731.6|12736|12735.1|12738.9|12737.4|12732.3|12731.3|251
1691578800000|2023-08-09 11:00:00|12735.9|12735|12735.9|12735|12738.2|12737.3|12735.8|12734.8|170
1691579100000|2023-08-09 11:05:00|12735.8|12734.9|12736.8|12735.9|12737|12736.1|12733.9|12733|143
1691579400000|2023-08-09 11:10:00|12736.9|12736|12731.8|12730.9|12736.9|12736|12731.7|12730.8|132
1691579700000|2023-08-09 11:15:00|12731.7|12730.8|12732.1|12731.2|12734.2|12733.3|12730.9|12730|164
1691580000000|2023-08-09 11:20:00|12732.2|12731.3|12732.9|12732|12735.6|12734.7|12730.7|12729.8|149
1691580300000|2023-08-09 11:25:00|12732.6|12731.7|12733.1|12731.6|12734.2|12733.3|12729.8|12728.9|172
1691580600000|2023-08-09 11:30:00|12733.2|12731.7|12742.5|12741|12742.5|12741|12732.4|12730.9|233
1691580900000|2023-08-09 11:35:00|12742.4|12740.9|12737.8|12736.9|12743.4|12741.9|12737.3|12736.4|167
1691581200000|2023-08-09 11:40:00|12737.6|12736.7|12738.2|12736.7|12739.5|12738|12736|12735.1|186
1691581500000|2023-08-09 11:45:00|12738.3|12736.8|12738.9|12738|12739|12738.1|12737.5|12736.1|189
1691581800000|2023-08-09 11:50:00|12739|12738.1|12739.1|12738.2|12742.7|12741.2|12737.6|12736.7|167
1691582100000|2023-08-09 11:55:00|12739.2|12738.3|12734.9|12734|12741|12740.1|12734.9|12734|293
1691582400000|2023-08-09 12:00:00|12734.8|12733.9|12734.9|12734|12736.6|12735.7|12733.2|12732.3|360
1691582700000|2023-08-09 12:05:00|12734.8|12733.9|12727|12725.5|12736.9|12736|12726.8|12725.3|306
1691583000000|2023-08-09 12:10:00|12726.9|12725.4|12722.8|12721.9|12727.4|12726.5|12721.7|12720.2|314
1691583300000|2023-08-09 12:15:00|12722.9|12722|12713.8|12712.3|12724.2|12722.9|12713.3|12711.8|308
1691583600000|2023-08-09 12:20:00|12714.1|12712.6|12717.8|12716.9|12721.1|12720.2|12713|12711.5|455
1691583900000|2023-08-09 12:25:00|12717.7|12716.8|12723|12721.5|12723.8|12722.3|12717.7|12716.8|292
1691584200000|2023-08-09 12:30:00|12723.2|12721.7|12730.8|12729.9|12731.3|12730.3|12722.3|12720.8|318
1691584500000|2023-08-09 12:35:00|12730.7|12729.8|12735.9|12735|12737.9|12737|12729.9|12729|278
1691584800000|2023-08-09 12:40:00|12736.1|12735.2|12730.1|12728.6|12737.7|12736.8|12730.1|12728.6|317
1691585100000|2023-08-09 12:45:00|12730|12728.5|12732.9|12732|12734.1|12733.2|12729.1|12728.1|300
1691585400000|2023-08-09 12:50:00|12732.7|12731.8|12729.9|12729|12732.8|12731.9|12729.3|12728.2|260
1691585700000|2023-08-09 12:55:00|12729.8|12728.9|12730|12729.1|12730.8|12729.9|12724.9|12723.9|314
1691586000000|2023-08-09 13:00:00|12730.2|12729.3|12740.2|12739.3|12742.4|12740.9|12730.2|12729.3|344
1691586300000|2023-08-09 13:05:00|12740|12739.1|12740.9|12740|12745.4|12743.9|12739.6|12738.7|261
1691586600000|2023-08-09 13:10:00|12741|12740.1|12735.7|12734.8|12741.2|12740.3|12735.7|12734.8|166
1691586900000|2023-08-09 13:15:00|12735.8|12734.9|12736.9|12736|12737.7|12736.8|12735.1|12733.8|170
1691587200000|2023-08-09 13:20:00|12736.8|12735.9|12738.9|12738|12739|12738.1|12735.1|12734.2|187
1691587500000|2023-08-09 13:25:00|12739|12738.1|12745|12744.1|12746.9|12746|12738.2|12737.3|265
1691587800000|2023-08-09 13:30:00|12745.2|12744.3|12743.5|12742|12750.9|12750|12740|12739.1|533
1691588100000|2023-08-09 13:35:00|12743.4|12741.9|12742.1|12740.6|12745.7|12744.8|12740.4|12738.9|438
1691588400000|2023-08-09 13:40:00|12742.4|12740.9|12741.1|12740.2|12746.1|12744.8|12740.8|12739.6|404
1691588700000|2023-08-09 13:45:00|12741|12740.1|12734.6|12733.7|12741.3|12740.4|12734.5|12733.6|309
1691589000000|2023-08-09 13:50:00|12735|12733.5|12732.6|12731.1|12735.1|12734.2|12728.4|12727|411
1691589300000|2023-08-09 13:55:00|12732.5|12731|12737|12736.1|12738.1|12737.2|12732.5|12731|313
1691589600000|2023-08-09 14:00:00|12737.1|12736.2|12749.1|12747.6|12749.4|12748.5|12733.8|12732.9|494
1691589900000|2023-08-09 14:05:00|12749.2|12747.7|12743.8|12742.3|12752|12751.1|12742.8|12741.3|593
1691590200000|2023-08-09 14:10:00|12743.7|12742.2|12745.9|12744.4|12746.7|12745.8|12740.1|12738.6|346
1691590500000|2023-08-09 14:15:00|12746|12744.5|12747.7|12746.8|12748.9|12747.8|12744.2|12743.1|426
1691590800000|2023-08-09 14:20:00|12747.8|12746.9|12743.6|12742.7|12748|12747.1|12742.4|12741.5|385
1691591100000|2023-08-09 14:25:00|12743.5|12742.6|12738.7|12737.8|12744.5|12743.6|12736.2|12735.3|349
1691591400000|2023-08-09 14:30:00|12738.8|12737.9|12732.6|12731.7|12738.8|12737.9|12731.4|12730.4|366
1691591700000|2023-08-09 14:35:00|12732|12731.1|12737|12736.1|12738.2|12737|12731.5|12730.6|267
1691592000000|2023-08-09 14:40:00|12737.1|12736.2|12740.1|12739.2|12742.3|12741.4|12734.9|12734|290
1691592300000|2023-08-09 14:45:00|12740|12739.1|12733.7|12732.8|12740.7|12739.8|12732.5|12731.6|267
1691592600000|2023-08-09 14:50:00|12733.8|12732.9|12736.7|12735.8|12738.7|12737.7|12732.7|12731.8|425
1691592900000|2023-08-09 14:55:00|12736.2|12735.3|12732.8|12731.3|12737.4|12736|12732.8|12731.3|402
1691593200000|2023-08-09 15:00:00|12732.6|12731.1|12728.8|12727.9|12732.7|12731.8|12725.9|12724.8|469
1691593500000|2023-08-09 15:05:00|12728.9|12728|12733.8|12732.9|12733.9|12733|12727.7|12726.5|312
1691593800000|2023-08-09 15:10:00|12733.7|12732.8|12726.8|12725.9|12734.7|12733.8|12725|12724.1|271
1691594100000|2023-08-09 15:15:00|12726.7|12725.8|12722.1|12721.2|12727.7|12726.8|12721.6|12720.7|335
1691594400000|2023-08-09 15:20:00|12722.2|12721.3|12723.2|12722.3|12725.8|12724.9|12722.1|12721.2|242
1691594700000|2023-08-09 15:25:00|12723.1|12722.2|12718.4|12716.9|12724.4|12722.9|12717|12716.1|303
1691595000000|2023-08-09 15:30:00|12718.3|12717.5|12719.3|12717.8|12720.1|12719.2|12716.9|12715.5|216
1691595300000|2023-08-09 15:35:00|12719.4|12717.9|12722.4|12721.5|12725.2|12724.2|12719.4|12717.9|258
1691595600000|2023-08-09 15:40:00|12722.6|12721.7|12717.9|12717|12722.8|12721.9|12717.9|12716.9|199
1691595900000|2023-08-09 15:45:00|12718|12717.1|12716.8|12715.9|12719.4|12718.2|12716.2|12715.3|151
1691596200000|2023-08-09 15:50:00|12716.9|12716|12715.1|12714.2|12716.9|12716|12712.5|12711.5|165
1691596500000|2023-08-09 15:55:00|12715.2|12714.3|12714.9|12713.4|12717.6|12716.7|12713.1|12712.2|258
1691596800000|2023-08-09 16:00:00|12714.7|12713.2|12715.9|12715|12716.9|12716|12714.3|12712.8|165
1691597100000|2023-08-09 16:05:00|12715.8|12714.9|12722.2|12720.7|12723.8|12722.9|12715.8|12714.9|233
1691597400000|2023-08-09 16:10:00|12722.3|12720.8|12726.7|12725.8|12727.3|12726.4|12721.8|12720.6|133
1691597700000|2023-08-09 16:15:00|12726.5|12725.6|12725.3|12723.8|12727.2|12726.3|12723.8|12722.8|131
1691598000000|2023-08-09 16:20:00|12725.4|12723.9|12726.2|12725.3|12727.7|12726.8|12725.4|12723.9|130
1691598300000|2023-08-09 16:25:00|12726.3|12725.4|12725.8|12724.3|12728.4|12727.3|12724.4|12723.2|175
1691598600000|2023-08-09 16:30:00|12725.9|12724.4|12726.7|12725.2|12730.4|12729.5|12725.7|12724.4|173
1691598900000|2023-08-09 16:35:00|12726.8|12725.3|12726.1|12724.6|12728.1|12727.1|12725.7|12724.5|169
1691599200000|2023-08-09 16:40:00|12725.9|12724.4|12725.1|12724.2|12726|12725.1|12723.6|12722.2|87
1691599500000|2023-08-09 16:45:00|12725|12724.1|12729|12728.1|12729.6|12728.3|12724.6|12723.7|120
1691599800000|2023-08-09 16:50:00|12728.9|12728|12723.9|12723|12729.9|12729|12722.9|12722|131
1691600100000|2023-08-09 16:55:00|12723.7|12722.8|12723.6|12722.7|12726|12725.1|12722.5|12721.6|170
1691600400000|2023-08-09 17:00:00|12723.8|12722.9|12725.9|12725|12727.2|12726.3|12721.9|12721|187
1691600700000|2023-08-09 17:05:00|12725.8|12724.9|12732.2|12731.3|12733.3|12731.8|12725.8|12724.9|237
1691601000000|2023-08-09 17:10:00|12732.1|12731.2|12735.1|12734.2|12735.2|12734.3|12731.9|12731|168
1691601300000|2023-08-09 17:15:00|12735|12734.1|12736.9|12735.4|12738.6|12737.7|12734.8|12733.6|197
1691601600000|2023-08-09 17:20:00|12736.8|12735.3|12731.1|12729.6|12736.8|12735.3|12730.3|12728.8|213
1691601900000|2023-08-09 17:25:00|12731|12729.5|12727.9|12727|12731|12729.5|12727.1|12726.2|172
1691602200000|2023-08-09 17:30:00|12728.6|12727.7|12726.8|12725.9|12729|12728.1|12726.2|12724.9|148
1691602500000|2023-08-09 17:35:00|12726.9|12726|12727.8|12726.9|12729|12728.1|12726.6|12725.7|214
1691602800000|2023-08-09 17:40:00|12727.9|12727|12732.5|12731|12732.6|12731.1|12727.5|12726.6|199
1691603100000|2023-08-09 17:45:00|12732.4|12730.9|12731.2|12730.3|12732.8|12731.3|12729.9|12728.5|136
1691603400000|2023-08-09 17:50:00|12731.1|12730.2|12732|12731.1|12733.6|12732.4|12731.1|12730.2|52
1691603700000|2023-08-09 17:55:00|12731.9|12731|12729|12728.1|12732.1|12731.2|12728.9|12728|135
1691604000000|2023-08-09 18:00:00|12728.9|12728|12726.9|12725.4|12729.1|12728|12724.4|12723.4|164
1691604300000|2023-08-09 18:05:00|12727|12725.5|12727.6|12726.7|12729|12728.1|12725.8|12724.8|135
1691604600000|2023-08-09 18:10:00|12727.5|12726.6|12727.5|12726.6|12728.6|12727.7|12726.3|12725.4|145
1691604900000|2023-08-09 18:15:00|12727.4|12726.5|12725.8|12724.9|12728.2|12726.9|12725.6|12724.7|124
1691605200000|2023-08-09 18:20:00|12725.7|12724.8|12724.7|12723.8|12725.9|12725|12723.6|12722.7|87
1691605500000|2023-08-09 18:25:00|12724.6|12723.7|12724.8|12723.9|12726.9|12726|12722.7|12721.2|135
1691605800000|2023-08-09 18:30:00|12725|12724.1|12724.3|12723.4|12726.6|12725.7|12724|12722.7|115
1691606100000|2023-08-09 18:35:00|12724.4|12723.5|12724.9|12724|12726.2|12725.3|12724.4|12723.5|56
1691606400000|2023-08-09 18:40:00|12725|12724.1|12722.8|12721.9|12725.8|12724.9|12722.7|12721.8|109
1691606700000|2023-08-09 18:45:00|12722.7|12721.8|12724|12723.1|12725.7|12724.8|12721.8|12720.9|78
1691607000000|2023-08-09 18:50:00|12724.3|12723.4|12721.9|12721|12725.1|12724.2|12721.9|12721|107
1691607300000|2023-08-09 18:55:00|12722|12721.1|12724.2|12723.3|12725.2|12724.3|12722|12721.1|104
1691607600000|2023-08-09 19:00:00|12724.3|12723.4|12726.9|12726|12726.9|12726|12724.3|12723.4|155
1691607900000|2023-08-09 19:05:00|12727|12726.1|12725.9|12725|12728|12727.1|12725.1|12723.6|105
1691608200000|2023-08-09 19:10:00|12725.8|12724.9|12726.1|12725.2|12726.9|12726|12724.2|12723.3|116
1691608500000|2023-08-09 19:15:00|12726|12725.1|12726.9|12726|12727.1|12726.2|12725.1|12724.2|65
1691608800000|2023-08-09 19:20:00|12727|12726.1|12728.9|12728|12729.1|12728.2|12726.9|12726|71
1691609100000|2023-08-09 19:25:00|12729|12728.1|12729.8|12728.9|12731.1|12729.9|12729|12728.1|94
1691609400000|2023-08-09 19:30:00|12729.9|12729|12731.2|12730.3|12731.3|12730.4|12729.8|12728.9|58
1691609700000|2023-08-09 19:35:00|12731.1|12730.2|12730.9|12730|12731.3|12730.4|12730.8|12729.9|46
1691610000000|2023-08-09 19:40:00|12731|12730.1|12731.1|12730.2|12731.2|12730.3|12730|12729.1|104
1691610300000|2023-08-09 19:45:00|12731|12730.1|12727|12726.1|12731.1|12730.2|12726.2|12725.3|133
1691610600000|2023-08-09 19:50:00|12726.9|12726|12725.2|12724.3|12727.6|12726.7|12724|12723.1|197
1691610900000|2023-08-09 19:55:00|12725.1|12724.2|12721.1|12720.2|12725.1|12724.2|12720.8|12719.9|204
1691611200000|2023-08-09 20:00:00|12721|12720.1|12721|12719.5|12723|12722.1|12720.6|12719.1|187
1691611500000|2023-08-09 20:05:00|12720.9|12719.4|12721.5|12720.6|12721.7|12720.8|12720.1|12718.6|142
1691611800000|2023-08-09 20:10:00|12721.6|12720.7|12721.1|12720.2|12722|12721.1|12720.7|12719.8|84
1691612100000|2023-08-09 20:15:00|12721|12720.1|12720.4|12719.5|12721.4|12720.4|12720.2|12718.9|109
1691612400000|2023-08-09 20:20:00|12720.5|12719.6|12721|12720.1|12721.1|12720.2|12720.2|12719.3|72
1691612700000|2023-08-09 20:25:00|12721.1|12720.2|12721.5|12720|12722.3|12721.4|12721.1|12720|41
1691613000000|2023-08-09 20:30:00|12721.2|12720.3|12720.6|12719.7|12721.3|12720.4|12720.2|12719|55
1691613300000|2023-08-09 20:35:00|12720.7|12719.8|12719.2|12718.3|12720.7|12719.8|12719.1|12717.7|84
1691613600000|2023-08-09 20:40:00|12719.3|12718.4|12719.5|12718.6|12720.2|12719.2|12719.1|12718.2|73
1691613900000|2023-08-09 20:45:00|12719.8|12718.3|12720.9|12719.4|12721.6|12720.1|12719.5|12718|50
1691614200000|2023-08-09 20:50:00|12721|12719.5|12720|12719.1|12722|12720.5|12720|12718.8|67
1691614500000|2023-08-09 20:55:00|12720.5|12718.7|12722.3|12714.4|12726.7|12718.7|12719.9|12714.1|509
1691614800000|2023-08-09 21:00:00|12725.2|12713.3|12727.3|12715.4|12727.3|12715.4|12725|12713.1|7
1691615100000|2023-08-09 21:05:00|12729.7|12717.8|12724.4|12712.5|12729.8|12717.9|12723.3|12711.4|11
1691615400000|2023-08-09 21:10:00|12724.5|12712.6|12723.5|12713.3|12725.8|12713.9|12723.2|12711.5|34
1691615700000|2023-08-09 21:15:00|12723.6|12713.4|12722.8|12711.7|12723.6|12713.4|12722.3|12711.7|31
1691616000000|2023-08-09 21:20:00|12722.9|12711.8|12723.8|12711.9|12724.3|12713.9|12721.1|12711.4|49
1691616300000|2023-08-09 21:25:00|12723.7|12712.1|12723.7|12712.2|12724|12712.5|12723.7|12712.1|10
1691616600000|2023-08-09 21:30:00|12723.6|12712.3|12724.3|12712.4|12724.3|12715|12721.7|12712.3|20
1691616900000|2023-08-09 21:35:00|12724.2|12712.3|12721.9|12715|12724.3|12715|12721.9|12712.2|14
1691617200000|2023-08-09 21:40:00|12722|12715.1|12729.9|12718|12730.5|12718.6|12721.9|12715|73
1691617500000|2023-08-09 21:45:00|12729.6|12717.7|12726.4|12714.5|12731.3|12719.4|12726.4|12714.5|230
1691617800000|2023-08-09 21:50:00|12726.6|12714.7|12726|12714.1|12728.9|12717|12725.3|12713.4|75
1691618100000|2023-08-09 21:55:00|12726.1|12714.2|12723.6|12715.8|12726.1|12715.8|12722.1|12712.6|221
1691618400000|2023-08-09 22:00:00|12723|12715.1|12719.9|12717.5|12724.3|12717.5|12719.9|12714.5|71
1691618700000|2023-08-09 22:05:00|12719.4|12717.9|12719.3|12717.8|12719.8|12717.9|12719.3|12717.5|9
1691619000000|2023-08-09 22:10:00|12719.4|12717.9|12721.1|12719.6|12721.3|12719.8|12719.3|12717.8|18
1691619300000|2023-08-09 22:15:00|12721|12719.5|12720.6|12719.1|12721.1|12719.6|12719.9|12718.3|57
1691619600000|2023-08-09 22:20:00|12720.5|12719|12719.5|12718|12720.7|12719.2|12719.2|12717.7|48
1691619900000|2023-08-09 22:25:00|12719.4|12717.9|12720.3|12718.8|12720.4|12718.9|12719.3|12717.8|30
1691620200000|2023-08-09 22:30:00|12720.4|12718.9|12719.8|12718.3|12720.9|12719.4|12719.6|12718.1|49
1691620500000|2023-08-09 22:35:00|12719.7|12718.2|12719.3|12717.8|12719.8|12718.5|12719.3|12717.8|26
1691620800000|2023-08-09 22:40:00|12719.2|12717.7|12720|12718.5|12720|12718.5|12719.2|12717.7|18
1691621100000|2023-08-09 22:45:00|12719.9|12718.4|12720|12718.5|12720.2|12718.7|12719.9|12718.4|22
1691621400000|2023-08-09 22:50:00|12719.9|12718.4|12719.7|12718.2|12720|12718.5|12719.4|12717.9|21
1691621700000|2023-08-09 22:55:00|12719.6|12718.1|12718.4|12716.9|12719.6|12718.1|12718.4|12716.9|33
1691622000000|2023-08-09 23:00:00|12718.2|12716.7|12718.6|12717.1|12718.9|12717.4|12717.5|12716|45
1691622300000|2023-08-09 23:05:00|12718.9|12717.4|12719.1|12717.6|12719.5|12718|12718.7|12717.4|32
1691622600000|2023-08-09 23:10:00|12719.2|12717.7|12719.4|12717.9|12719.5|12718.3|12718.6|12717.4|24
1691622900000|2023-08-09 23:15:00|12719.5|12718|12720.2|12718.7|12720.6|12719.1|12719.1|12717.6|24
1691623200000|2023-08-09 23:20:00|12720.3|12718.8|12719.4|12717.9|12720.3|12718.8|12719|12717.8|21
1691623500000|2023-08-09 23:25:00|12719.3|12717.8|12720.5|12719|12720.8|12719.4|12719.3|12717.8|44
1691623800000|2023-08-09 23:30:00|12720.6|12719.1|12721.1|12720.2|12721.5|12720.2|12720.5|12719|36
1691624100000|2023-08-09 23:35:00|12721.4|12719.9|12721.2|12720.3|12721.5|12720.3|12721|12719.7|23
1691624400000|2023-08-09 23:40:00|12721.3|12720.4|12721|12719.5|12721.5|12720.4|12720.8|12719.3|39
1691624700000|2023-08-09 23:45:00|12720.9|12719.4|12719.6|12718.1|12721.1|12719.6|12719.1|12717.6|89
1691625000000|2023-08-09 23:50:00|12719.5|12718|12720.2|12719.3|12720.4|12719.3|12719.3|12718|33
1691625300000|2023-08-09 23:55:00|12720.1|12719.2|12720.2|12719.3|12720.7|12719.4|12720|12718.8|97
1691625600000|2023-08-10 00:00:00|12720.1|12719.2|12717.6|12716.1|12721.3|12719.8|12717.2|12715.8|191
1691625900000|2023-08-10 00:05:00|12717.7|12716.2|12718.4|12716.9|12719.5|12718|12716.1|12714.6|104
1691626200000|2023-08-10 00:10:00|12718.3|12716.8|12717.7|12716.2|12719|12717.9|12717.3|12715.8|71
1691626500000|2023-08-10 00:15:00|12717.6|12716.1|12715.7|12714.8|12718.4|12716.9|12715.6|12714.6|90
1691626800000|2023-08-10 00:20:00|12715.8|12714.9|12716.1|12714.6|12716.7|12715.2|12714.4|12713.5|96
1691627100000|2023-08-10 00:25:00|12716.3|12714.8|12716.2|12714.7|12717.5|12716|12715.6|12714.1|137
1691627400000|2023-08-10 00:30:00|12716.3|12714.8|12712.2|12710.7|12716.4|12714.9|12712.1|12710.6|140
1691627700000|2023-08-10 00:35:00|12712.1|12710.6|12713.3|12711.8|12714|12712.6|12711.5|12710|133
1691628000000|2023-08-10 00:40:00|12713.4|12711.9|12715.1|12713.6|12716.5|12715|12713.4|12711.9|58
1691628300000|2023-08-10 00:45:00|12714.8|12713.3|12715.6|12714.1|12716.5|12715|12714.6|12713.1|114
1691628600000|2023-08-10 00:50:00|12715.8|12714.3|12716.4|12715.5|12718.5|12717|12715.5|12714|211
1691628900000|2023-08-10 00:55:00|12716.5|12715.6|12713.9|12712.4|12717.6|12716.1|12712.9|12711.5|202
1691629200000|2023-08-10 01:00:00|12713.8|12712.3|12711.3|12710.4|12715|12713.5|12708.4|12706.9|180
1691629500000|2023-08-10 01:05:00|12711.5|12710.6|12713.6|12712.1|12713.7|12712.2|12710.3|12708.8|130
1691629800000|2023-08-10 01:10:00|12713.5|12712|12711.8|12710.9|12714.4|12712.9|12711|12709.9|127
1691630100000|2023-08-10 01:15:00|12711.7|12710.8|12715.3|12713.8|12717.2|12716.3|12710.4|12709.5|183
1691630400000|2023-08-10 01:20:00|12715.4|12713.9|12715.6|12714.1|12716.1|12715.2|12714.2|12712.7|83
1691630700000|2023-08-10 01:25:00|12715.5|12714|12716.7|12715.2|12717.2|12715.7|12714.5|12713|112
1691631000000|2023-08-10 01:30:00|12716.9|12715.4|12719.4|12717.9|12719.8|12718.3|12716|12714.5|174
1691631300000|2023-08-10 01:35:00|12719|12717.5|12717.7|12716.2|12721.5|12720|12717.5|12716|225
1691631600000|2023-08-10 01:40:00|12717.6|12716.1|12717.5|12716|12718.8|12717.3|12716.1|12714.6|176
1691631900000|2023-08-10 01:45:00|12717.4|12715.9|12718.5|12717|12720.7|12719.2|12717.4|12715.9|167
1691632200000|2023-08-10 01:50:00|12718.4|12716.9|12715.6|12714.1|12718.7|12717.2|12715.2|12713.7|166
1691632500000|2023-08-10 01:55:00|12715.5|12714|12716.9|12715.4|12717.6|12716.1|12715.1|12713.6|162
1691632800000|2023-08-10 02:00:00|12716.6|12715.1|12717.5|12716|12717.5|12716|12714.5|12713|232
1691633100000|2023-08-10 02:05:00|12717.6|12716.1|12718.5|12717|12719.6|12718.2|12717.5|12716|155
1691633400000|2023-08-10 02:10:00|12718.4|12716.9|12723.5|12722|12723.6|12722.1|12718.3|12716.8|162
1691633700000|2023-08-10 02:15:00|12724|12722.5|12722.3|12721.4|12724.3|12723.4|12722|12720.5|167
1691634000000|2023-08-10 02:20:00|12721.9|12721|12722.1|12721.2|12723.1|12722.2|12721.7|12720.6|135
1691634300000|2023-08-10 02:25:00|12722|12721.1|12718.3|12716.8|12722.1|12721.2|12715.7|12714.4|192
1691634600000|2023-08-10 02:30:00|12718.4|12716.9|12717.7|12716.8|12719.4|12717.9|12717.2|12715.7|142
1691634900000|2023-08-10 02:35:00|12717.8|12716.9|12716.6|12715.1|12718.4|12717.3|12716.4|12714.9|99
1691635200000|2023-08-10 02:40:00|12716.3|12715.4|12714.2|12713.3|12717.3|12716|12714.2|12713.3|107
1691635500000|2023-08-10 02:45:00|12714.1|12713.2|12716.3|12714.8|12717.1|12715.6|12714.1|12712.6|114
1691635800000|2023-08-10 02:50:00|12716.2|12714.7|12715.9|12715|12716.8|12715.9|12714.5|12713|92
1691636100000|2023-08-10 02:55:00|12715.8|12714.9|12716|12715.1|12717.3|12715.8|12715.7|12714.7|89
1691636400000|2023-08-10 03:00:00|12715.5|12714.6|12716.2|12715.3|12717.3|12715.8|12715.1|12713.7|123
1691636700000|2023-08-10 03:05:00|12716.1|12715.2|12716.5|12715.6|12718.3|12717|12715.2|12714.3|119
1691637000000|2023-08-10 03:10:00|12716.8|12715.3|12716.1|12715.2|12718.1|12717.2|12715.9|12715|121
1691637300000|2023-08-10 03:15:00|12716.3|12714.8|12715.6|12714.7|12717|12716.1|12714.8|12713.9|87
1691637600000|2023-08-10 03:20:00|12715.5|12714.6|12716.1|12715.2|12716.3|12715.4|12715.4|12714.5|41
1691637900000|2023-08-10 03:25:00|12716.2|12715.3|12714.9|12714|12716.3|12715.4|12714.5|12713.6|78
1691638200000|2023-08-10 03:30:00|12714.8|12713.9|12716.4|12714.9|12717|12715.7|12714|12713.1|91
1691638500000|2023-08-10 03:35:00|12716.5|12715|12715.3|12713.8|12716.8|12715.3|12714.9|12713.6|123
1691638800000|2023-08-10 03:40:00|12715.2|12713.7|12715.2|12713.7|12716|12714.5|12714.9|12713.4|72
1691639100000|2023-08-10 03:45:00|12715.1|12713.6|12714.4|12712.9|12715.1|12713.9|12713.7|12712.8|130
1691639400000|2023-08-10 03:50:00|12714.3|12712.8|12715.2|12713.7|12715.3|12714.2|12714.1|12712.8|68
1691639700000|2023-08-10 03:55:00|12715.1|12713.6|12713.9|12713|12715.1|12714|12713.5|12712.6|108
1691640000000|2023-08-10 04:00:00|12713.8|12712.9|12713.1|12711.6|12716|12714.5|12713.1|12711.6|140
1691640300000|2023-08-10 04:05:00|12713.2|12711.7|12716.3|12714.8|12717.3|12716.4|12713.2|12711.7|110
1691640600000|2023-08-10 04:10:00|12716.2|12714.7|12715.4|12713.9|12716.5|12715|12715.2|12713.7|95
1691640900000|2023-08-10 04:15:00|12715.5|12714|12718.3|12717.4|12718.6|12717.4|12715.5|12714|89
1691641200000|2023-08-10 04:20:00|12718.4|12717.5|12719.8|12718.3|12719.8|12718.3|12718.3|12716.8|89
1691641500000|2023-08-10 04:25:00|12719.9|12718.4|12717|12716.1|12719.9|12718.4|12717|12716.1|81
1691641800000|2023-08-10 04:30:00|12716.9|12716|12715.5|12714.6|12716.9|12716|12715.3|12714.4|69
1691642100000|2023-08-10 04:35:00|12715.8|12714.9|12715.5|12714|12716|12715.1|12714.5|12713.6|116
1691642400000|2023-08-10 04:40:00|12715.6|12714.1|12715.5|12714|12717.2|12715.7|12715.3|12713.8|129
1691642700000|2023-08-10 04:45:00|12715.2|12714.3|12713|12712.1|12715.2|12714.3|12712.1|12711.2|80
1691643000000|2023-08-10 04:50:00|12712.7|12711.8|12713.6|12712.1|12713.6|12712.6|12712.5|12711.1|145
1691643300000|2023-08-10 04:55:00|12713.8|12712.3|12713.1|12711.6|12714.8|12713.5|12712.3|12711.4|136
1691643600000|2023-08-10 05:00:00|12713.2|12711.7|12715.3|12713.8|12717.8|12716.3|12712.8|12711.3|180
1691643900000|2023-08-10 05:05:00|12715.2|12713.7|12717.3|12715.8|12717.4|12715.9|12714.1|12713|146
1691644200000|2023-08-10 05:10:00|12717.2|12715.7|12719.7|12718.2|12719.8|12718.6|12716.9|12715.4|107
1691644500000|2023-08-10 05:15:00|12719.8|12718.3|12721.6|12720.1|12721.7|12720.5|12718.2|12716.7|77
1691644800000|2023-08-10 05:20:00|12721.7|12720.2|12721.4|12719.9|12722.3|12720.8|12720.5|12719|119
1691645100000|2023-08-10 05:25:00|12721.5|12720|12722.1|12721.2|12722.3|12721.4|12721.1|12719.8|86
1691645400000|2023-08-10 05:30:00|12721.5|12720.6|12721.5|12720|12721.7|12720.8|12719.2|12718.3|156
1691645700000|2023-08-10 05:35:00|12721.6|12720.1|12721.5|12720.6|12722.3|12721.4|12721.2|12720|103
1691646000000|2023-08-10 05:40:00|12721.3|12720.4|12720.9|12720|12721.6|12720.7|12718.4|12717.5|113
1691646300000|2023-08-10 05:45:00|12720.5|12719.6|12722.8|12721.9|12723.6|12722.3|12720.3|12719.2|117
1691646600000|2023-08-10 05:50:00|12722.5|12721.6|12723.9|12723|12725.1|12723.8|12722.3|12721.4|123
1691646900000|2023-08-10 05:55:00|12724|12723.1|12723.7|12722.2|12725.3|12724.4|12723.2|12722|150
1691647200000|2023-08-10 06:00:00|12723.6|12722.1|12726.3|12724.8|12727|12726.1|12719.3|12718.4|308
1691647500000|2023-08-10 06:05:00|12725.9|12724.4|12728.5|12727.6|12731.1|12729.8|12725.9|12724.4|208
1691647800000|2023-08-10 06:10:00|12728.4|12727.5|12730.4|12728.9|12731.7|12730.8|12728.3|12727.4|226
1691648100000|2023-08-10 06:15:00|12730.3|12728.8|12730.5|12729.6|12730.5|12729.6|12727.3|12725.8|180
1691648400000|2023-08-10 06:20:00|12730.4|12729.5|12730.5|12729|12733.5|12732.6|12729.2|12727.7|194
1691648700000|2023-08-10 06:25:00|12730.6|12729.1|12730.3|12729.4|12733.1|12732.2|12730.1|12729|188
1691649000000|2023-08-10 06:30:00|12730.4|12729.5|12727.3|12726.4|12730.5|12729.6|12727.1|12726|136
1691649300000|2023-08-10 06:35:00|12727.1|12726.2|12728.3|12727.4|12729.5|12728.6|12726|12725|116
1691649600000|2023-08-10 06:40:00|12728.2|12727.3|12727.6|12726.1|12730.4|12729.5|12724.3|12723.4|185
1691649900000|2023-08-10 06:45:00|12728.6|12727.1|12729.2|12728.3|12731.7|12730.3|12728.3|12726.8|173
1691650200000|2023-08-10 06:50:00|12729.1|12728.2|12729.5|12728|12729.9|12728.4|12727|12726.1|106
1691650500000|2023-08-10 06:55:00|12729.4|12727.9|12733.3|12731.8|12734.7|12733.8|12728.7|12727.2|239
1691650800000|2023-08-10 07:00:00|12733.4|12731.9|12741.2|12740.3|12741.5|12740.6|12731.5|12730|391
1691651100000|2023-08-10 07:05:00|12741.1|12740.2|12744.7|12743.2|12747.6|12746.1|12741.1|12740.2|396
1691651400000|2023-08-10 07:10:00|12744.9|12743.4|12748.2|12747.3|12749|12747.8|12744.5|12743.2|317
1691651700000|2023-08-10 07:15:00|12748.1|12747.2|12754.5|12753|12759.7|12758.2|12747.3|12746.4|435
1691652000000|2023-08-10 07:20:00|12754.4|12752.9|12753.1|12752.2|12758.4|12757|12752.5|12751.6|372
1691652300000|2023-08-10 07:25:00|12753|12752.1|12751|12750.1|12754.1|12753.2|12750.3|12749.4|316
1691652600000|2023-08-10 07:30:00|12751.1|12750.2|12747.1|12746.2|12752.5|12751.1|12746.7|12745.3|277
1691652900000|2023-08-10 07:35:00|12747|12746.1|12748.2|12747.3|12749.8|12748.9|12745.6|12744.7|183
1691653200000|2023-08-10 07:40:00|12748.1|12747.2|12748|12747.1|12749.9|12749|12746.3|12745|149
1691653500000|2023-08-10 07:45:00|12747.9|12747|12749.1|12748.2|12754.1|12753.2|12747.6|12746.7|226
1691653800000|2023-08-10 07:50:00|12749|12748.1|12748.8|12747.9|12751.4|12750.1|12747.2|12746|214
1691654100000|2023-08-10 07:55:00|12748.6|12747.7|12745.2|12744.3|12749.2|12748.3|12744.6|12743.7|239
1691654400000|2023-08-10 08:00:00|12745.3|12744.4|12749.7|12748.2|12750.1|12748.6|12744|12743.1|326
1691654700000|2023-08-10 08:05:00|12749.6|12748.1|12757.2|12756.3|12758.3|12757.3|12749.6|12748.1|287
1691655000000|2023-08-10 08:10:00|12757.1|12756.2|12757.1|12756.2|12760.4|12759.5|12754.9|12754|257
1691655300000|2023-08-10 08:15:00|12757|12756.1|12761.1|12760.2|12761.3|12760.4|12755.3|12754.4|234
1691655600000|2023-08-10 08:20:00|12761.2|12760.3|12766.1|12765.2|12766.3|12765.4|12761.1|12760.1|279
1691655900000|2023-08-10 08:25:00|12766.2|12765.3|12767.2|12766.3|12770.3|12769.4|12766|12765.1|271
1691656200000|2023-08-10 08:30:00|12767.1|12766.2|12767.1|12765.6|12768.9|12768|12764.7|12763.7|260
1691656500000|2023-08-10 08:35:00|12767.3|12765.8|12764.9|12763.4|12767.3|12765.9|12762.7|12761.2|307
1691656800000|2023-08-10 08:40:00|12764.8|12763.3|12762.8|12761.9|12766.2|12764.9|12762.7|12761.7|260
1691657100000|2023-08-10 08:45:00|12762.6|12761.7|12760.3|12758.8|12763|12761.7|12759.2|12757.7|248
1691657400000|2023-08-10 08:50:00|12760.2|12758.7|12761.1|12759.6|12763.2|12762.3|12760|12758.6|229
1691657700000|2023-08-10 08:55:00|12761|12759.5|12757.2|12756.3|12762.7|12761.8|12757.2|12756.3|191
1691658000000|2023-08-10 09:00:00|12757.1|12756.2|12760.2|12759.3|12760.5|12759.6|12757.1|12756.2|192
1691658300000|2023-08-10 09:05:00|12760|12759.1|12760.1|12759.2|12761.2|12760.3|12759|12758.1|194
1691658600000|2023-08-10 09:10:00|12759.9|12759|12760.4|12758.9|12760.8|12759.9|12758.2|12757.3|218
1691658900000|2023-08-10 09:15:00|12760.3|12758.8|12759.3|12758.4|12760.5|12759.3|12758.2|12757.3|164
1691659200000|2023-08-10 09:20:00|12759.5|12758.6|12759.4|12758.5|12764.3|12763.4|12758.9|12758|213
1691659500000|2023-08-10 09:25:00|12759.5|12758.6|12758.8|12757.9|12762|12761.1|12758.5|12757.6|187
1691659800000|2023-08-10 09:30:00|12758.7|12757.8|12758|12757.1|12759.5|12758.4|12756|12754.9|166
1691660100000|2023-08-10 09:35:00|12757.9|12757|12759.9|12759|12760.8|12759.9|12757.6|12756.7|178
1691660400000|2023-08-10 09:40:00|12759.2|12758.3|12759.1|12758.2|12760.3|12759.4|12758.9|12757.7|127
1691660700000|2023-08-10 09:45:00|12759.2|12758.3|12756.9|12756|12759.3|12758.4|12755.9|12755|121
1691661000000|2023-08-10 09:50:00|12756.8|12755.9|12759.1|12758.2|12759.8|12758.9|12756.8|12755.7|142
1691661300000|2023-08-10 09:55:00|12759.5|12758|12759|12758.1|12763.9|12762.4|12758.9|12758|272
1691661600000|2023-08-10 10:00:00|12759.2|12758.3|12758.4|12756.9|12760.7|12759.8|12757.7|12756.7|168
1691661900000|2023-08-10 10:05:00|12758.5|12757|12758.5|12757.6|12759.7|12758.8|12755|12754.1|209
1691662200000|2023-08-10 10:10:00|12758.7|12757.8|12761.6|12760.7|12762|12761.1|12758.7|12757.8|189
1691662500000|2023-08-10 10:15:00|12761.7|12760.8|12763.8|12762.9|12763.8|12762.9|12760.8|12759.9|169
1691662800000|2023-08-10 10:20:00|12763.7|12762.8|12762.2|12761.3|12764.6|12763.7|12761.8|12760.9|108
1691663100000|2023-08-10 10:25:00|12762|12761.1|12762.6|12761.7|12763.6|12762.4|12761.8|12760.9|155
1691663400000|2023-08-10 10:30:00|12762.5|12761.6|12765.4|12764.5|12765.9|12765|12762.3|12761.4|154
1691663700000|2023-08-10 10:35:00|12765.3|12764.4|12766.3|12765.4|12768|12767.1|12765|12764.1|133
1691664000000|2023-08-10 10:40:00|12766.2|12765.3|12772.1|12771.2|12773.3|12772.4|12766.1|12765.2|200
1691664300000|2023-08-10 10:45:00|12772.2|12771.3|12772.3|12770.8|12773.6|12772.7|12770.5|12769.4|144
1691664600000|2023-08-10 10:50:00|12772.2|12770.7|12771|12770.1|12772.8|12771.9|12769.8|12768.9|115
1691664900000|2023-08-10 10:55:00|12771.2|12770.3|12771.1|12770.2|12771.4|12770.5|12769.3|12768.4|151
1691665200000|2023-08-10 11:00:00|12771|12770.1|12774|12773.1|12775.1|12774.2|12770.9|12770|147
1691665500000|2023-08-10 11:05:00|12774.1|12773.2|12775.1|12773.6|12776.3|12775.3|12773.2|12771.7|162
1691665800000|2023-08-10 11:10:00|12775.2|12773.7|12771.9|12771|12775.4|12773.9|12771|12769.7|151
1691666100000|2023-08-10 11:15:00|12772|12771.1|12772.3|12770.8|12774.3|12773.4|12771.4|12770.5|128
1691666400000|2023-08-10 11:20:00|12772.4|12770.9|12766.8|12765.9|12772.7|12771.6|12766.8|12765.9|119
1691666700000|2023-08-10 11:25:00|12766.9|12766|12766.1|12765.2|12770|12769.1|12765.6|12764.1|159
1691667000000|2023-08-10 11:30:00|12766|12765.1|12767.8|12766.9|12768.1|12767.2|12764.9|12764|146
1691667300000|2023-08-10 11:35:00|12767.5|12766|12767.7|12766.2|12767.7|12766.6|12764.3|12763.4|150
1691667600000|2023-08-10 11:40:00|12767.5|12766.6|12769|12768.1|12769.7|12768.8|12767.4|12766.5|171
1691667900000|2023-08-10 11:45:00|12768.9|12768|12767.4|12766.5|12772.4|12771.5|12767.3|12766.4|169
1691668200000|2023-08-10 11:50:00|12767.5|12766.6|12767.1|12765.6|12771.3|12770.4|12767|12765.6|261
1691668500000|2023-08-10 11:55:00|12766.9|12766|12763.9|12763|12766.9|12766|12760|12759.1|219
1691668800000|2023-08-10 12:00:00|12763.8|12762.9|12767|12766.1|12768.4|12767.5|12762.9|12761.8|290
1691669100000|2023-08-10 12:05:00|12766.8|12765.9|12766.1|12765.2|12769.4|12767.9|12765.7|12764.2|253
1691669400000|2023-08-10 12:10:00|12766|12765.1|12770|12769.1|12771.1|12770.2|12765.9|12765|171
1691669700000|2023-08-10 12:15:00|12770.1|12769.2|12771|12770.1|12773.5|12772.6|12769.9|12769|261
1691670000000|2023-08-10 12:20:00|12771.1|12770.2|12771.9|12771|12773.4|12772.5|12768.8|12767.9|258
1691670300000|2023-08-10 12:25:00|12772|12771.1|12793.5|12782.5|12794.1|12783.1|12769.7|12763.9|620
1691670600000|2023-08-10 12:30:00|12793.9|12782.9|12787.9|12786.4|12819.7|12818.2|12786.9|12782|1859
1691670900000|2023-08-10 12:35:00|12788|12786.5|12784.1|12783.2|12801.9|12801|12783.8|12782.9|1493
1691671200000|2023-08-10 12:40:00|12784|12783.1|12762.5|12761|12784.3|12783.4|12755.1|12753.6|1498
1691671500000|2023-08-10 12:45:00|12762|12760.5|12773.2|12772.3|12777.9|12777|12754.3|12753.4|997
1691671800000|2023-08-10 12:50:00|12773.4|12772.5|12780.1|12779.2|12781.3|12780.4|12769.2|12768.3|933
1691672100000|2023-08-10 12:55:00|12780.2|12779.3|12781.9|12781|12782.5|12781.3|12774.2|12773.3|731
1691672400000|2023-08-10 13:00:00|12781.4|12780.5|12772|12771.1|12786.4|12785.5|12770.3|12768.8|1078
1691672700000|2023-08-10 13:05:00|12771.9|12771|12764.2|12762.7|12775.2|12774.3|12758|12756.7|849
1691673000000|2023-08-10 13:10:00|12763.9|12762.4|12757|12756.1|12764.5|12763.6|12753.5|12752.6|876
1691673300000|2023-08-10 13:15:00|12757.3|12756.4|12767.2|12766.3|12767.2|12766.3|12755|12754.1|684
1691673600000|2023-08-10 13:20:00|12767.4|12766.5|12752.5|12751.6|12770.4|12769.5|12751.3|12750.4|547
1691673900000|2023-08-10 13:25:00|12752.4|12751.5|12750|12748.5|12755.4|12754.5|12740.8|12739.9|718
1691674200000|2023-08-10 13:30:00|12750.1|12748.6|12753.1|12752.2|12755.9|12754.4|12745.2|12743.7|932
1691674500000|2023-08-10 13:35:00|12753.4|12752.5|12762.4|12760.9|12766.7|12765.3|12753.4|12752.5|870
1691674800000|2023-08-10 13:40:00|12762.5|12761|12765|12763.5|12766.3|12764.8|12760.6|12759.1|743
1691675100000|2023-08-10 13:45:00|12765.2|12763.7|12766.8|12765.9|12772.3|12771.4|12761.4|12760.5|651
1691675400000|2023-08-10 13:50:00|12766.7|12765.8|12764.7|12763.2|12769.1|12768.2|12761.4|12760.5|562
1691675700000|2023-08-10 13:55:00|12765|12763.5|12771|12770.1|12771.8|12770.9|12763.4|12762.1|611
1691676000000|2023-08-10 14:00:00|12770.8|12769.9|12774.6|12773.1|12776.8|12775.9|12766.5|12765.6|761
1691676300000|2023-08-10 14:05:00|12774.8|12773.3|12768.5|12767.6|12776|12775.1|12766.8|12765.9|457
1691676600000|2023-08-10 14:10:00|12768.3|12767.4|12768.3|12766.8|12769.1|12768.2|12762.4|12761.5|551
1691676900000|2023-08-10 14:15:00|12768.4|12766.9|12769.1|12768.2|12774.4|12773.3|12765.1|12763.6|442
1691677200000|2023-08-10 14:20:00|12768.9|12768|12761.4|12759.9|12771.2|12770.3|12761.4|12759.9|581
1691677500000|2023-08-10 14:25:00|12761.3|12759.8|12764.1|12763.2|12765.3|12764.4|12759.9|12758.9|366
1691677800000|2023-08-10 14:30:00|12764|12763.1|12762.7|12761.2|12764.6|12763.6|12759.6|12758.1|458
1691678100000|2023-08-10 14:35:00|12762.8|12761.3|12759.2|12757.7|12767.4|12765.9|12757.4|12755.9|518
1691678400000|2023-08-10 14:40:00|12758.9|12757.4|12755.5|12754|12762.6|12761.1|12754.3|12752.8|459
1691678700000|2023-08-10 14:45:00|12755.4|12753.9|12738.7|12737.2|12755.4|12753.9|12737.6|12736.1|691
1691679000000|2023-08-10 14:50:00|12738.6|12737.1|12734.2|12732.7|12741.4|12739.9|12730.7|12729.2|670
1691679300000|2023-08-10 14:55:00|12733.9|12732.4|12736.3|12735.4|12741.6|12740.1|12733.7|12732.2|617
1691679600000|2023-08-10 15:00:00|12736.2|12735.3|12730.4|12728.9|12736.2|12735.3|12729.6|12728.2|461
1691679900000|2023-08-10 15:05:00|12730.3|12728.8|12727.2|12726.3|12730.6|12729.3|12725.3|12724|477
1691680200000|2023-08-10 15:10:00|12727.3|12726.4|12723.5|12722|12729|12728.1|12721|12719.9|391
1691680500000|2023-08-10 15:15:00|12723.7|12722.2|12726.9|12725.4|12728.7|12727.2|12721.3|12719.8|442
1691680800000|2023-08-10 15:20:00|12727|12725.5|12732.3|12731.4|12732.6|12731.7|12719.7|12718.8|502
1691681100000|2023-08-10 15:25:00|12732.4|12731.5|12730.9|12729.4|12736.3|12735.4|12729.4|12727.9|381
1691681400000|2023-08-10 15:30:00|12730.8|12729.9|12733.1|12732.2|12736.7|12735.6|12730.8|12729.8|374
1691681700000|2023-08-10 15:35:00|12733.2|12732.3|12731.4|12729.9|12734|12733.1|12730.7|12729.2|274
1691682000000|2023-08-10 15:40:00|12731.3|12729.8|12727.1|12726.2|12732.8|12731.9|12726|12724.7|366
1691682300000|2023-08-10 15:45:00|12727.2|12726.3|12727.4|12725.9|12729.3|12728.4|12723.5|12722.6|335
1691682600000|2023-08-10 15:50:00|12727.3|12725.8|12719.7|12718.2|12727.6|12726.1|12719.6|12718.1|400
1691682900000|2023-08-10 15:55:00|12719.4|12717.9|12724.2|12723.3|12725.4|12724.5|12716.1|12714.7|267
1691683200000|2023-08-10 16:00:00|12724.3|12723.4|12720.3|12718.8|12726.4|12724.9|12719|12718.1|291
1691683500000|2023-08-10 16:05:00|12720.4|12718.9|12715.9|12715|12722.3|12721.3|12714.1|12713.2|219
1691683800000|2023-08-10 16:10:00|12715.7|12714.8|12713.3|12712.4|12717.3|12716.1|12713.1|12712.2|216
1691684100000|2023-08-10 16:15:00|12713.2|12712.3|12712.6|12711.7|12713.9|12713|12710.1|12709.2|196
1691684400000|2023-08-10 16:20:00|12712.5|12711.6|12712|12711.1|12713.4|12712.5|12709.8|12708.3|227
1691684700000|2023-08-10 16:25:00|12711.8|12710.9|12710.1|12708.6|12711.8|12710.9|12706.2|12705.2|287
1691685000000|2023-08-10 16:30:00|12710|12708.5|12716.3|12714.8|12716.6|12715.1|12709.9|12708.4|221
1691685300000|2023-08-10 16:35:00|12716.4|12714.9|12721.7|12720.2|12722.2|12720.7|12713.9|12712.4|232
1691685600000|2023-08-10 16:40:00|12721.3|12720.4|12718.8|12717.3|12721.3|12720.4|12715.3|12714.4|175
1691685900000|2023-08-10 16:45:00|12718.5|12717|12724.8|12723.3|12724.9|12723.4|12718.1|12716.6|159
1691686200000|2023-08-10 16:50:00|12724.9|12723.4|12719.4|12718.5|12724.9|12723.4|12718.2|12717.3|150
1691686500000|2023-08-10 16:55:00|12719.6|12718.7|12716.3|12715.4|12720.6|12719.7|12713.4|12712.3|289
1691686800000|2023-08-10 17:00:00|12716.2|12715.3|12710.7|12709.8|12717.5|12716.6|12710.3|12709.4|352
1691687100000|2023-08-10 17:05:00|12710.8|12709.9|12710.4|12709.5|12715.4|12714.1|12709.3|12707.8|250
1691687400000|2023-08-10 17:10:00|12710.3|12709.4|12712.8|12711.3|12714.2|12712.7|12706.3|12705.4|281
1691687700000|2023-08-10 17:15:00|12712.9|12711.4|12712.1|12711.2|12715.7|12714.2|12710.7|12709.2|292
1691688000000|2023-08-10 17:20:00|12711.6|12710.7|12703.1|12702.2|12712.1|12710.9|12701.4|12699.9|317
1691688300000|2023-08-10 17:25:00|12702.8|12701.9|12695.2|12693.7|12704.3|12703.4|12695.2|12693.7|316
1691688600000|2023-08-10 17:30:00|12694.5|12693|12687.3|12686.4|12694.5|12693|12682|12680.9|448
1691688900000|2023-08-10 17:35:00|12686.5|12685.6|12678.5|12677|12687.1|12686.2|12670.6|12669.1|491
1691689200000|2023-08-10 17:40:00|12677.9|12676.4|12681.8|12680.3|12682.7|12681.2|12676.7|12675.2|331
1691689500000|2023-08-10 17:45:00|12681.7|12680.2|12684|12682.5|12694.3|12693.4|12681|12679.5|445
1691689800000|2023-08-10 17:50:00|12683.9|12682.4|12683.9|12682.4|12686.8|12685.3|12682.4|12680.9|456
1691690100000|2023-08-10 17:55:00|12683.8|12682.3|12676.7|12675.2|12683.8|12682.3|12673.2|12671.7|504
1691690400000|2023-08-10 18:00:00|12676.6|12675.1|12677.7|12676.2|12678.1|12676.6|12673.7|12672.2|427
1691690700000|2023-08-10 18:05:00|12677.8|12676.3|12681.7|12680.2|12685.6|12684.1|12677.7|12676.2|380
1691691000000|2023-08-10 18:10:00|12681.9|12680.4|12685.1|12683.6|12686.6|12685.1|12680|12678.5|388
1691691300000|2023-08-10 18:15:00|12685.2|12683.7|12684.3|12682.8|12687.1|12685.6|12683.7|12682.2|428
1691691600000|2023-08-10 18:20:00|12683.9|12682.4|12691.1|12689.6|12692|12690.5|12683.9|12682.4|261
1691691900000|2023-08-10 18:25:00|12691.5|12690|12690.7|12689.2|12693.1|12691.6|12689.6|12688.1|365
1691692200000|2023-08-10 18:30:00|12690.8|12689.3|12686.9|12685.4|12691.6|12690.1|12685|12683.5|258
1691692500000|2023-08-10 18:35:00|12687|12685.5|12688|12686.5|12688.8|12687.3|12684.6|12683.1|232
1691692800000|2023-08-10 18:40:00|12689.3|12687.8|12685|12683.5|12689.8|12688.3|12684|12682.5|265
1691693100000|2023-08-10 18:45:00|12684.9|12683.4|12688|12686.5|12688.6|12687.1|12683.9|12682.4|327
1691693400000|2023-08-10 18:50:00|12687.8|12686.3|12692.1|12690.6|12696|12694.5|12687.8|12686.3|275
1691693700000|2023-08-10 18:55:00|12692.5|12691|12693.8|12692.3|12694|12692.5|12691|12689.5|202
1691694000000|2023-08-10 19:00:00|12693.5|12692.6|12688.4|12686.9|12693.7|12692.6|12686.9|12685.4|344
1691694300000|2023-08-10 19:05:00|12688.6|12687.1|12690.8|12689.3|12692.7|12691.2|12688.4|12686.9|188
1691694600000|2023-08-10 19:10:00|12690.9|12689.4|12689.3|12688.4|12692.5|12691.6|12688.5|12687.6|170
1691694900000|2023-08-10 19:15:00|12688.8|12687.9|12687|12685.5|12690.7|12689.8|12686.6|12685.1|201
1691695200000|2023-08-10 19:20:00|12686.7|12685.2|12685.5|12684|12688.2|12687.1|12683.8|12682.9|256
1691695500000|2023-08-10 19:25:00|12685.4|12683.9|12683.9|12682.4|12686|12684.5|12682.2|12681.1|216
1691695800000|2023-08-10 19:30:00|12683.8|12682.3|12680.9|12679.4|12684.6|12683.6|12680.9|12679.4|219
1691696100000|2023-08-10 19:35:00|12680.8|12679.3|12679.8|12678.3|12681.8|12680.3|12678.9|12677.4|169
1691696400000|2023-08-10 19:40:00|12679.9|12678.4|12678|12676.5|12679.9|12678.5|12677.7|12676.5|140
1691696700000|2023-08-10 19:45:00|12677.9|12676.4|12677.5|12676.6|12679.6|12678.7|12677|12676.1|168
1691697000000|2023-08-10 19:50:00|12677.2|12676.3|12676.5|12675|12678.2|12677.3|12676.3|12675|217
1691697300000|2023-08-10 19:55:00|12676.4|12674.9|12675.9|12675|12676.9|12675.5|12674.6|12673.4|215
1691697600000|2023-08-10 20:00:00|12676.2|12675.3|12673.8|12672.9|12677.1|12676.2|12673.5|12672.6|115
1691697900000|2023-08-10 20:05:00|12673.9|12673|12674.3|12673.4|12674.4|12673.5|12673.3|12672.1|74
1691698200000|2023-08-10 20:10:00|12674.5|12673.6|12674.7|12673.8|12675.1|12674.2|12674.2|12673.3|81
1691698500000|2023-08-10 20:15:00|12674.6|12673.7|12677.5|12676|12677.9|12676.4|12674.4|12673.5|102
1691698800000|2023-08-10 20:20:00|12677.6|12676.1|12676.6|12675.7|12678.7|12677.2|12676.6|12675.4|70
1691699100000|2023-08-10 20:25:00|12676.8|12675.9|12676.5|12675|12676.8|12675.9|12675.4|12674.2|99
1691699400000|2023-08-10 20:30:00|12676.7|12675.2|12675.7|12674.8|12677|12675.5|12675.5|12674.1|66
1691699700000|2023-08-10 20:35:00|12675.6|12674.7|12674.6|12673.7|12676.6|12675.1|12674.4|12673.5|67
1691700000000|2023-08-10 20:40:00|12674.3|12673.4|12675.4|12673.9|12675.7|12674.4|12673.9|12672.8|119
1691700300000|2023-08-10 20:45:00|12675.5|12674|12675.1|12673.6|12675.6|12674.1|12674.3|12672.8|138
1691700600000|2023-08-10 20:50:00|12675.6|12674.1|12674.8|12673.9|12676.1|12675|12674.8|12673.3|60
1691700900000|2023-08-10 20:55:00|12675.2|12673.4|12677.7|12672.7|12677.8|12674.2|12675.2|12672.3|197
1691701200000|2023-08-10 21:00:00|12681.4|12671.1|12687.6|12675.7|12687.6|12675.7|12680.6|12670.6|29
1691701500000|2023-08-10 21:05:00|12688.1|12676.2|12686.9|12675|12688.7|12676.8|12685.8|12673.9|10
1691701800000|2023-08-10 21:10:00|12686.8|12674.9|12685.2|12673.3|12686.9|12675|12684.9|12673|21
1691702100000|2023-08-10 21:15:00|12685|12673.1|12678.7|12666.8|12686.1|12674.2|12678.6|12666.7|48
1691702400000|2023-08-10 21:20:00|12680.8|12668.9|12685.1|12673.2|12685.2|12673.3|12680.8|12668.9|36
1691702700000|2023-08-10 21:25:00|12685.2|12673.3|12685.3|12673.4|12685.7|12674.1|12685.1|12673.2|17
1691703000000|2023-08-10 21:30:00|12685.4|12673.5|12684.9|12673|12685.6|12673.7|12684.5|12672.6|29
1691703300000|2023-08-10 21:35:00|12684.2|12673.6|12684.3|12673.6|12684.4|12673.7|12684.2|12673.5|120
1691703600000|2023-08-10 21:40:00|12684.2|12673.5|12683.9|12672|12684.3|12673.6|12683.5|12671.6|111
1691703900000|2023-08-10 21:45:00|12684.2|12672.3|12682.1|12670.2|12684.9|12673|12682|12670.1|89
1691704200000|2023-08-10 21:50:00|12682|12670.1|12683.9|12672|12684|12672.1|12681.5|12669.6|85
1691704500000|2023-08-10 21:55:00|12684|12672.1|12684.4|12672.5|12685.3|12673.4|12683.4|12671.5|129
1691704800000|2023-08-10 22:00:00|12684.5|12672.6|12677.2|12673.5|12684.5|12675.3|12676.5|12669.8|159
1691705100000|2023-08-10 22:05:00|12676.8|12673.9|12676.2|12673.8|12676.9|12674.8|12675.6|12673.4|52
1691705400000|2023-08-10 22:10:00|12676.1|12674.1|12675.8|12674.3|12676.5|12674.4|12675.4|12673.5|80
1691705700000|2023-08-10 22:15:00|12675.7|12674.2|12676.1|12674|12676.2|12674.6|12675.5|12673.8|66
1691706000000|2023-08-10 22:20:00|12675.7|12674.2|12676.5|12675|12677.2|12675.4|12675.4|12673.6|82
1691706300000|2023-08-10 22:25:00|12676.8|12674.7|12676.6|12675.1|12676.8|12675.1|12675.5|12674|53
1691706600000|2023-08-10 22:30:00|12676.7|12675.2|12676.1|12674.6|12676.7|12675.2|12675.7|12674.2|58
1691706900000|2023-08-10 22:35:00|12676.2|12674.7|12677.7|12676.2|12677.9|12676.4|12675.5|12674|54
1691707200000|2023-08-10 22:40:00|12676.8|12675.3|12676.1|12674.6|12676.8|12675.3|12676|12674.2|41
1691707500000|2023-08-10 22:45:00|12676|12674.5|12674.6|12673.1|12676.3|12674.7|12674.5|12673.1|39
1691707800000|2023-08-10 22:50:00|12674.5|12673|12673.5|12672|12674.5|12673|12673.5|12672|34
1691708100000|2023-08-10 22:55:00|12673.6|12672.1|12673.5|12671.3|12673.6|12672.1|12672.9|12671.1|61
1691708400000|2023-08-10 23:00:00|12673.4|12671.2|12671.1|12669.6|12673.5|12672|12670.9|12669.4|52
1691708700000|2023-08-10 23:05:00|12671.6|12670.1|12672|12670.5|12672.1|12670.6|12670.9|12669.4|37
1691709000000|2023-08-10 23:10:00|12671.9|12670.4|12675.2|12673.7|12676.5|12675|12671.3|12669.8|72
1691709300000|2023-08-10 23:15:00|12675.1|12673.6|12677.1|12675.6|12677.2|12675.7|12674.7|12673.2|51
1691709600000|2023-08-10 23:20:00|12677.2|12675.7|12674.4|12673.5|12677.8|12676.3|12674.4|12673.1|48
1691709900000|2023-08-10 23:25:00|12674.8|12673.3|12674.8|12673.3|12675.8|12674.3|12674.5|12673.1|45
1691710200000|2023-08-10 23:30:00|12674.9|12673.4|12674.7|12673.8|12675|12673.8|12674.5|12673.2|27
1691710500000|2023-08-10 23:35:00|12674.6|12673.7|12674.6|12673.1|12675|12673.7|12674.5|12673.1|34
1691710800000|2023-08-10 23:40:00|12674.4|12673.5|12674|12672.5|12674.7|12673.6|12673.5|12672.2|74
1691711100000|2023-08-10 23:45:00|12673.9|12672.4|12673.5|12672.6|12673.9|12672.8|12673.4|12672.3|63
1691711400000|2023-08-10 23:50:00|12673.6|12672.7|12672.3|12670.8|12674|12672.8|12671.6|12670.4|45
1691711700000|2023-08-10 23:55:00|12672.1|12670.6|12670.9|12669.4|12672.2|12670.7|12670.2|12668.7|78
1691712000000|2023-08-11 00:00:00|12670.8|12669.3|12668.3|12666.8|12670.8|12669.3|12666.9|12665.4|158
1691712300000|2023-08-11 00:05:00|12668.2|12666.7|12669.6|12668.1|12670|12668.5|12667.8|12666.3|106
1691712600000|2023-08-11 00:10:00|12669.3|12668.4|12671.6|12670.1|12671.6|12670.1|12669|12667.5|69
1691712900000|2023-08-11 00:15:00|12671.8|12670.3|12675.9|12674.4|12676.1|12674.6|12671.6|12670.1|96
1691713200000|2023-08-11 00:20:00|12675.8|12674.3|12675.7|12674.8|12677.5|12676|12674.8|12673.3|83
1691713500000|2023-08-11 00:25:00|12676.1|12675.2|12677.4|12676.5|12678.5|12677.6|12675.8|12674.3|71
1691713800000|2023-08-11 00:30:00|12677.3|12676.4|12678|12676.5|12678.1|12676.6|12676.4|12675.3|72
1691714100000|2023-08-11 00:35:00|12677.9|12676.4|12678.1|12676.6|12678.8|12677.3|12675.9|12674.4|61
1691714400000|2023-08-11 00:40:00|12677.8|12676.9|12679.1|12677.6|12679.1|12677.6|12677.8|12676.4|80
1691714700000|2023-08-11 00:45:00|12679|12677.5|12680|12678.5|12681.6|12680.1|12678.9|12677.4|123
1691715000000|2023-08-11 00:50:00|12679.9|12678.4|12680.9|12679.4|12682.1|12680.6|12679.8|12678.3|87
1691715300000|2023-08-11 00:55:00|12681.1|12679.6|12682.2|12680.7|12682.2|12680.7|12681.1|12679.6|121
1691715600000|2023-08-11 01:00:00|12682.3|12680.8|12685|12683.5|12685.3|12683.8|12682.1|12680.6|127
1691715900000|2023-08-11 01:05:00|12684.9|12683.4|12685|12683.5|12686.2|12684.7|12684.4|12682.9|162
1691716200000|2023-08-11 01:10:00|12684.8|12683.3|12685.6|12684.1|12686|12684.6|12683.2|12681.7|185
1691716500000|2023-08-11 01:15:00|12685.5|12684|12688|12686.5|12688.4|12686.9|12684.1|12682.6|217
1691716800000|2023-08-11 01:20:00|12687.9|12686.4|12686.1|12684.6|12687.9|12686.4|12685.1|12683.6|160
1691717100000|2023-08-11 01:25:00|12686|12684.5|12685.6|12684.7|12686.9|12685.4|12685|12683.5|135
1691717400000|2023-08-11 01:30:00|12685.8|12684.9|12684.2|12682.7|12687.4|12686.1|12683.4|12681.9|300
1691717700000|2023-08-11 01:35:00|12684.3|12682.8|12686.5|12685|12686.9|12685.4|12684.1|12682.6|265
1691718000000|2023-08-11 01:40:00|12686.6|12685.1|12688.3|12686.8|12689.2|12687.7|12686.2|12684.7|164
1691718300000|2023-08-11 01:45:00|12688.4|12686.9|12689.9|12688.4|12691.6|12690.1|12688.3|12686.8|146
1691718600000|2023-08-11 01:50:00|12689.8|12688.3|12690.2|12688.7|12691.5|12690|12689.3|12687.8|224
1691718900000|2023-08-11 01:55:00|12690.1|12688.6|12687.9|12687|12690.1|12688.6|12687.1|12685.8|145
1691719200000|2023-08-11 02:00:00|12687.8|12686.9|12684.3|12683.4|12687.8|12686.9|12683.1|12682.2|185
1691719500000|2023-08-11 02:05:00|12684.2|12683.3|12686.6|12685.7|12687.8|12686.9|12683.6|12682.7|130
1691719800000|2023-08-11 02:10:00|12686.1|12685.2|12686.3|12685.4|12687.3|12686|12685.2|12684.3|98
1691720100000|2023-08-11 02:15:00|12686.4|12685.5|12686.5|12685|12687.2|12686.1|12685.4|12683.9|109
1691720400000|2023-08-11 02:20:00|12686.4|12684.9|12681.9|12680.4|12686.5|12685.6|12681.7|12680.3|130
1691720700000|2023-08-11 02:25:00|12682|12680.5|12681|12680.1|12682.9|12681.4|12680.6|12679.3|122
1691721000000|2023-08-11 02:30:00|12681.3|12680.4|12682.6|12681.1|12682.6|12681.1|12678.7|12677.5|136
1691721300000|2023-08-11 02:35:00|12682.4|12680.9|12681.2|12679.7|12682.5|12681|12680.5|12679|90
1691721600000|2023-08-11 02:40:00|12681.3|12679.8|12682.6|12681.7|12682.7|12681.8|12680.9|12679.8|92
1691721900000|2023-08-11 02:45:00|12682.4|12681.5|12683.6|12682.7|12683.9|12683|12682.4|12681.5|99
1691722200000|2023-08-11 02:50:00|12683.5|12682.6|12682.6|12681.7|12683.6|12682.7|12681.7|12680.8|97
1691722500000|2023-08-11 02:55:00|12682.7|12681.8|12681.8|12680.3|12683.8|12682.3|12681.4|12679.9|114
1691722800000|2023-08-11 03:00:00|12681.6|12680.1|12685|12683.5|12685|12683.5|12680.8|12679.3|122
1691723100000|2023-08-11 03:05:00|12685.1|12683.6|12684.8|12683.9|12685.6|12684.5|12684.4|12683.3|94
1691723400000|2023-08-11 03:10:00|12684.7|12683.8|12684.6|12683.7|12685.6|12684.7|12684.1|12683.2|103
1691723700000|2023-08-11 03:15:00|12684.5|12683.6|12685.6|12684.7|12687.1|12685.6|12684.2|12682.8|106
1691724000000|2023-08-11 03:20:00|12685.7|12684.8|12684.8|12683.3|12686.6|12685.7|12684.8|12683.3|109
1691724300000|2023-08-11 03:25:00|12684.1|12682.6|12687.2|12686.3|12687.6|12686.7|12684.1|12682.6|115
1691724600000|2023-08-11 03:30:00|12687.3|12686.4|12687.3|12686.4|12688.8|12687.9|12686.5|12685.6|130
1691724900000|2023-08-11 03:35:00|12686.9|12686|12683.7|12682.8|12687.2|12686.3|12683.5|12682.6|113
1691725200000|2023-08-11 03:40:00|12683.6|12682.7|12683.1|12681.6|12683.8|12682.9|12682.1|12680.6|141
1691725500000|2023-08-11 03:45:00|12683.2|12681.7|12683.6|12682.7|12684|12682.9|12682.6|12681.4|94
1691725800000|2023-08-11 03:50:00|12683.7|12682.8|12685.3|12684.4|12685.3|12684.4|12683.7|12682.4|129
1691726100000|2023-08-11 03:55:00|12685.2|12684.3|12685.8|12684.9|12686.7|12685.8|12685.1|12684.2|83
1691726400000|2023-08-11 04:00:00|12685.9|12685|12684.1|12683.2|12687|12685.5|12682.7|12681.8|144
1691726700000|2023-08-11 04:05:00|12684|12683.1|12684.5|12683.6|12685.1|12683.8|12684|12683.1|31
1691727000000|2023-08-11 04:10:00|12684.6|12683.7|12682.7|12681.8|12684.6|12683.7|12682.5|12681.6|60
1691727300000|2023-08-11 04:15:00|12682.6|12681.7|12683.5|12682.6|12683.5|12682.6|12681.7|12680.8|105
1691727600000|2023-08-11 04:20:00|12682.8|12681.9|12684.6|12683.7|12684.6|12683.7|12682.4|12681.3|82
1691727900000|2023-08-11 04:25:00|12684.5|12683.6|12682.6|12681.7|12684.8|12683.7|12681.7|12680.2|57
1691728200000|2023-08-11 04:30:00|12682.7|12681.8|12681.9|12680.4|12682.7|12681.8|12680.8|12679.3|114
1691728500000|2023-08-11 04:35:00|12681.8|12680.3|12684.5|12683.6|12684.6|12683.7|12681.7|12680.2|79
1691728800000|2023-08-11 04:40:00|12684.3|12683.4|12684.4|12682.9|12684.8|12683.9|12683.5|12682.3|66
1691729100000|2023-08-11 04:45:00|12684.5|12683|12684.6|12683.7|12684.6|12683.7|12682.7|12681.2|97
1691729400000|2023-08-11 04:50:00|12684.5|12683.6|12682.7|12681.2|12686.9|12685.4|12681.4|12679.9|146
1691729700000|2023-08-11 04:55:00|12682.6|12681.1|12682.6|12681.7|12683.2|12682.1|12681|12679.5|99
1691730000000|2023-08-11 05:00:00|12682.5|12681.6|12683.9|12682.4|12684.1|12682.6|12680.4|12678.9|164
1691730300000|2023-08-11 05:05:00|12683.8|12682.3|12682.8|12681.3|12683.9|12682.4|12681.9|12680.4|174
1691730600000|2023-08-11 05:10:00|12682.6|12681.1|12683.1|12681.6|12683.8|12682.6|12682.1|12680.6|161
1691730900000|2023-08-11 05:15:00|12683.2|12681.7|12685|12683.5|12685.2|12683.7|12682.1|12680.6|238
1691731200000|2023-08-11 05:20:00|12684.9|12683.4|12686.1|12684.6|12687.1|12685.6|12684.9|12683.4|174
1691731500000|2023-08-11 05:25:00|12686|12684.5|12685.3|12683.8|12686|12684.5|12684.1|12682.6|189
1691731800000|2023-08-11 05:30:00|12685.4|12683.9|12686|12684.5|12686.7|12685.2|12683.6|12682.1|178
1691732100000|2023-08-11 05:35:00|12685.9|12684.4|12685.1|12683.6|12686.9|12685.4|12684.7|12683.2|154
1691732400000|2023-08-11 05:40:00|12685.2|12683.7|12684.4|12682.9|12685.3|12683.8|12682.9|12681.4|165
1691732700000|2023-08-11 05:45:00|12684.5|12683|12686.2|12684.7|12686.7|12685.8|12683|12681.5|125
1691733000000|2023-08-11 05:50:00|12686.1|12684.6|12685.1|12683.6|12686.5|12685|12683.8|12682.3|134
1691733300000|2023-08-11 05:55:00|12685.2|12683.7|12691.2|12682.8|12691.2|12686.1|12683.8|12682.3|229
1691733600000|2023-08-11 06:00:00|12690.6|12683.6|12704.7|12703.2|12712.6|12711.1|12688.6|12682|777
1691733900000|2023-08-11 06:05:00|12704.1|12702.6|12708.4|12706.9|12711.5|12710.6|12703.6|12702.1|414
1691734200000|2023-08-11 06:10:00|12708.3|12706.8|12713.4|12712.5|12714|12713.1|12707.5|12706|296
1691734500000|2023-08-11 06:15:00|12713.5|12712.6|12715.6|12714.1|12720.4|12718.9|12711.5|12710|315
1691734800000|2023-08-11 06:20:00|12715.5|12714|12712.8|12711.3|12723.6|12722.7|12712.8|12711.3|331
1691735100000|2023-08-11 06:25:00|12712.9|12711.4|12709.7|12708.2|12716.3|12714.8|12709.5|12708|259
1691735400000|2023-08-11 06:30:00|12709.6|12708.1|12718.6|12717.1|12718.6|12717.5|12709.5|12708|329
1691735700000|2023-08-11 06:35:00|12718.4|12716.9|12712.1|12711.2|12718.6|12717.1|12708.9|12707.4|260
1691736000000|2023-08-11 06:40:00|12711.4|12710.5|12709.3|12707.8|12711.5|12710.5|12707.7|12706.2|193
1691736300000|2023-08-11 06:45:00|12709.4|12707.9|12706.3|12704.8|12709.7|12708.2|12704|12702.5|216
1691736600000|2023-08-11 06:50:00|12706.4|12704.9|12705.5|12704|12707|12705.5|12703.9|12702.4|202
1691736900000|2023-08-11 06:55:00|12706.2|12704.7|12705.3|12703.8|12707.6|12706.1|12702.1|12700.6|312
1691737200000|2023-08-11 07:00:00|12704.9|12704|12709.6|12708.7|12709.6|12708.7|12702.1|12701.2|504
1691737500000|2023-08-11 07:05:00|12709.7|12708.8|12711.6|12710.1|12717.6|12716.1|12708.3|12707.4|362
1691737800000|2023-08-11 07:10:00|12711.7|12710.2|12707.5|12706.6|12712.9|12711.6|12705.7|12704.8|315
1691738100000|2023-08-11 07:15:00|12707.4|12706.5|12712.9|12712|12713.3|12712.2|12705.9|12705|266
1691738400000|2023-08-11 07:20:00|12712.7|12711.8|12716.5|12715|12717.4|12716.5|12711.3|12710.2|295
1691738700000|2023-08-11 07:25:00|12716.9|12715.4|12712|12710.5|12717.4|12715.9|12711.3|12709.8|274
1691739000000|2023-08-11 07:30:00|12711.9|12710.4|12710.6|12709.1|12712.7|12711.2|12708.3|12706.8|322
1691739300000|2023-08-11 07:35:00|12710.5|12709|12711.1|12710.2|12711.9|12711|12708.4|12706.9|163
1691739600000|2023-08-11 07:40:00|12711.2|12710.3|12707.5|12706|12711.5|12710.3|12707.1|12705.6|189
1691739900000|2023-08-11 07:45:00|12707.6|12706.1|12704.8|12703.3|12708.3|12706.8|12703.7|12702.2|241
1691740200000|2023-08-11 07:50:00|12705.1|12703.6|12709.5|12708.6|12711.5|12710|12703.2|12702|238
1691740500000|2023-08-11 07:55:00|12709.3|12708.4|12705.8|12704.9|12709.4|12708.5|12705.3|12704.4|232
1691740800000|2023-08-11 08:00:00|12705.7|12704.8|12704.7|12703.2|12707.8|12706.8|12703.5|12702.6|292
1691741100000|2023-08-11 08:05:00|12704.6|12703.1|12709.1|12708.2|12709.4|12708.5|12703.8|12702.9|225
1691741400000|2023-08-11 08:10:00|12708.8|12707.9|12713.1|12712.2|12713.2|12712.3|12707.2|12706.3|152
1691741700000|2023-08-11 08:15:00|12713|12712.1|12708|12706.5|12713.9|12713|12708|12706.5|226
1691742000000|2023-08-11 08:20:00|12708.1|12706.6|12706.5|12705|12709.5|12708|12705.3|12703.8|256
1691742300000|2023-08-11 08:25:00|12706.4|12704.9|12711.3|12709.8|12713.3|12712.4|12706.3|12704.8|242
1691742600000|2023-08-11 08:30:00|12711.4|12709.9|12699.9|12698.4|12711.4|12709.9|12698.9|12697.4|399
1691742900000|2023-08-11 08:35:00|12699.8|12698.3|12700.8|12699.3|12702.2|12700.7|12699.4|12697.9|288
1691743200000|2023-08-11 08:40:00|12700.9|12699.4|12707.4|12705.9|12708|12706.5|12700.8|12699.4|272
1691743500000|2023-08-11 08:45:00|12707.7|12706.2|12706.6|12705.1|12708|12706.5|12705.4|12703.9|241
1691743800000|2023-08-11 08:50:00|12706.5|12705|12705.9|12704.4|12707|12706.1|12703.5|12702|264
1691744100000|2023-08-11 08:55:00|12706.2|12704.7|12706.7|12705.2|12707.7|12706.2|12703.5|12702|198
1691744400000|2023-08-11 09:00:00|12706.6|12705.1|12705.8|12704.3|12709.3|12708.4|12705.2|12703.9|258
1691744700000|2023-08-11 09:05:00|12705.9|12704.4|12707.2|12705.7|12711.1|12709.6|12705.3|12703.8|306
1691745000000|2023-08-11 09:10:00|12707|12705.5|12710|12709.1|12710.2|12709.3|12706|12704.7|193
1691745300000|2023-08-11 09:15:00|12709.6|12708.7|12706|12705.1|12710.7|12709.8|12705.8|12704.9|240
1691745600000|2023-08-11 09:20:00|12706.2|12705.3|12710.5|12709.6|12710.7|12709.8|12704|12702.5|182
1691745900000|2023-08-11 09:25:00|12710.4|12709.5|12705.4|12704.5|12710.5|12709.6|12703.6|12702.1|227
1691746200000|2023-08-11 09:30:00|12705.3|12704.4|12708.3|12707.4|12710.6|12709.7|12705|12704.1|269
1691746500000|2023-08-11 09:35:00|12708.2|12707.3|12702.5|12701.6|12708.4|12707.5|12701.6|12700.3|217
1691746800000|2023-08-11 09:40:00|12702.2|12701.3|12704|12703.1|12705.5|12704.6|12702.2|12701.3|195
1691747100000|2023-08-11 09:45:00|12704.1|12703.2|12699.8|12698.3|12704.3|12703.3|12698.3|12696.8|312
1691747400000|2023-08-11 09:50:00|12699.6|12698.1|12697|12695.5|12701.2|12699.7|12696|12694.5|269
1691747700000|2023-08-11 09:55:00|12696.6|12695.1|12697.2|12696.3|12698.1|12697.2|12695.7|12694.2|215
1691748000000|2023-08-11 10:00:00|12697.1|12696.2|12698|12697.1|12699.4|12698.5|12694.2|12692.9|245
1691748300000|2023-08-11 10:05:00|12698.1|12697.2|12701.7|12700.2|12702.6|12701.1|12697.3|12696.4|200
1691748600000|2023-08-11 10:10:00|12701.8|12700.3|12701.2|12700.3|12704.1|12703.2|12700.3|12699.4|204
1691748900000|2023-08-11 10:15:00|12700.7|12699.8|12704.8|12703.3|12704.9|12703.5|12700.3|12699.4|185
1691749200000|2023-08-11 10:20:00|12704.6|12703.7|12708.8|12707.3|12708.9|12707.4|12704.5|12703.6|218
1691749500000|2023-08-11 10:25:00|12708.9|12707.4|12711.9|12710.4|12713.9|12712.4|12708.9|12707.4|223
1691749800000|2023-08-11 10:30:00|12712|12710.5|12712.7|12711.2|12715.2|12714.3|12712|12710.5|166
1691750100000|2023-08-11 10:35:00|12712.8|12711.3|12709|12707.5|12712.8|12711.5|12708.4|12706.9|170
1691750400000|2023-08-11 10:40:00|12708.9|12707.4|12710.3|12708.8|12713.2|12712.3|12708.4|12707.2|214
1691750700000|2023-08-11 10:45:00|12710.2|12708.7|12716.7|12715.2|12716.7|12715.2|12707.9|12707|219
1691751000000|2023-08-11 10:50:00|12716.8|12715.3|12713.8|12712.3|12718.1|12716.6|12713.3|12712.3|183
1691751300000|2023-08-11 10:55:00|12713.9|12712.4|12716.7|12715.8|12717.8|12716.4|12713|12712.1|272
1691751600000|2023-08-11 11:00:00|12716.6|12715.7|12719.8|12718.3|12723.5|12722|12716.5|12715.6|281
1691751900000|2023-08-11 11:05:00|12720.1|12719.2|12720.5|12719.6|12725|12723.5|12719.5|12718.1|240
1691752200000|2023-08-11 11:10:00|12720.3|12719.4|12722.4|12721.5|12723.9|12722.4|12718.7|12717.8|211
1691752500000|2023-08-11 11:15:00|12721.9|12721|12724.5|12723.6|12724.9|12724|12720.4|12719.5|196
1691752800000|2023-08-11 11:20:00|12724.4|12723.5|12723.4|12721.9|12726.6|12725.6|12723.4|12721.9|153
1691753100000|2023-08-11 11:25:00|12723.5|12722|12725.1|12724.2|12725.5|12724.6|12722.5|12721|199
1691753400000|2023-08-11 11:30:00|12725|12724.1|12730.2|12729.3|12731.9|12730.4|12724.2|12723.3|317
1691753700000|2023-08-11 11:35:00|12730.1|12729.2|12731.1|12730.2|12731.4|12730.5|12728.3|12727|229
1691754000000|2023-08-11 11:40:00|12731.2|12730.3|12732.4|12730.9|12736|12735.1|12728.9|12727.4|260
1691754300000|2023-08-11 11:45:00|12732.3|12730.8|12732.9|12732|12734.8|12733.3|12730.8|12729.3|242
1691754600000|2023-08-11 11:50:00|12732.8|12731.9|12732.4|12731.5|12734.3|12733.4|12731.4|12730.2|241
1691754900000|2023-08-11 11:55:00|12732.3|12731.4|12733.6|12732.7|12735.6|12734.4|12731.5|12730.6|320
1691755200000|2023-08-11 12:00:00|12733.5|12732.6|12735.7|12734.2|12739.2|12738.3|12733.4|12732.5|257
1691755500000|2023-08-11 12:05:00|12735.8|12734.3|12734.4|12732.9|12736.4|12735.5|12732.6|12731.1|254
1691755800000|2023-08-11 12:10:00|12734.5|12733|12729.9|12728.4|12734.5|12733|12728.8|12727.3|306
1691756100000|2023-08-11 12:15:00|12729.8|12728.3|12725|12723.5|12731.1|12729.6|12723.7|12722.2|274
1691756400000|2023-08-11 12:20:00|12724.7|12723.2|12728.3|12726.8|12730.4|12728.9|12724.7|12723.2|287
1691756700000|2023-08-11 12:25:00|12728.2|12726.7|12731.4|12724.3|12733.3|12729.7|12726.3|12720.3|393
1691757000000|2023-08-11 12:30:00|12731.3|12724.7|12698.9|12697.4|12733.6|12726.8|12697.1|12695.6|1387
1691757300000|2023-08-11 12:35:00|12699|12697.5|12695.3|12693.8|12703.8|12702.3|12695.1|12693.6|884
1691757600000|2023-08-11 12:40:00|12695.6|12694.1|12700.1|12699.2|12702.8|12701.3|12691.8|12690.3|727
1691757900000|2023-08-11 12:45:00|12700|12699.1|12685.2|12684.3|12700.5|12699.4|12684.5|12683.4|566
1691758200000|2023-08-11 12:50:00|12685.8|12684.9|12689.7|12688.2|12691|12690.1|12684.3|12683.1|581
1691758500000|2023-08-11 12:55:00|12689.6|12688.1|12687|12685.5|12692.8|12691.3|12682.5|12681.3|510
1691758800000|2023-08-11 13:00:00|12686.5|12685.6|12701.9|12700.4|12702|12700.5|12682.5|12681.2|547
1691759100000|2023-08-11 13:05:00|12702|12700.5|12699.8|12698.3|12704.3|12703.4|12696.4|12694.9|521
1691759400000|2023-08-11 13:10:00|12700|12698.5|12693.7|12692.2|12701.2|12699.7|12692.7|12691.2|462
1691759700000|2023-08-11 13:15:00|12693.6|12692.1|12692.8|12691.3|12694.2|12692.7|12683|12682.1|569
1691760000000|2023-08-11 13:20:00|12692.9|12691.4|12690.4|12688.9|12697.6|12696.1|12689.6|12688.1|458
1691760300000|2023-08-11 13:25:00|12690.5|12689|12688.5|12687|12691.3|12689.8|12683.6|12682.1|420
1691760600000|2023-08-11 13:30:00|12688.6|12687.1|12689.9|12688.4|12693.7|12692.2|12683|12681.5|589
1691760900000|2023-08-11 13:35:00|12690.2|12689.3|12695.4|12694.5|12698.6|12697.7|12687|12686.1|523
1691761200000|2023-08-11 13:40:00|12696|12695.1|12694.3|12692.8|12696.6|12695.7|12689.1|12687.6|603
1691761500000|2023-08-11 13:45:00|12694.1|12692.6|12694.5|12693|12697.3|12695.8|12689.3|12687.8|520
1691761800000|2023-08-11 13:50:00|12694.6|12693.1|12702.3|12701.4|12702.3|12701.4|12687.7|12686.6|498
1691762100000|2023-08-11 13:55:00|12702.6|12701.1|12707|12703.3|12707.7|12704.9|12700.5|12699|594
1691762400000|2023-08-11 14:00:00|12706.8|12703.5|12711.7|12710.2|12726.5|12722.6|12706.8|12702.8|1417
1691762700000|2023-08-11 14:05:00|12712.3|12710.8|12704.6|12703.1|12717.2|12715.7|12704.4|12703|831
1691763000000|2023-08-11 14:10:00|12704.7|12703.2|12706.6|12705.1|12707.4|12705.9|12698.5|12697.3|632
1691763300000|2023-08-11 14:15:00|12706.7|12705.2|12711.5|12710|12718.2|12716.7|12704.7|12703.2|669
1691763600000|2023-08-11 14:20:00|12711.6|12710.1|12719.6|12718.7|12720.6|12719.7|12711.6|12710.1|452
1691763900000|2023-08-11 14:25:00|12719.9|12719|12718.9|12717.4|12721.3|12719.8|12713.3|12711.8|544
1691764200000|2023-08-11 14:30:00|12719.1|12717.6|12716.3|12714.8|12726.9|12725.4|12715.6|12714.1|627
1691764500000|2023-08-11 14:35:00|12716.4|12714.9|12724.2|12723.3|12725.7|12724.2|12711.5|12710|572
1691764800000|2023-08-11 14:40:00|12724.1|12723.2|12723.9|12722.4|12729.3|12728.4|12721.1|12719.6|509
1691765100000|2023-08-11 14:45:00|12724|12722.5|12724.8|12723.3|12727.5|12726|12722.3|12720.8|531
1691765400000|2023-08-11 14:50:00|12725.1|12723.6|12715.4|12713.9|12725.2|12723.7|12714.5|12713|608
1691765700000|2023-08-11 14:55:00|12715.1|12713.6|12713.5|12712|12715.3|12713.8|12711.6|12710.3|491
1691766000000|2023-08-11 15:00:00|12713.4|12711.9|12715.8|12714.3|12719|12718.1|12713.1|12711.9|414
1691766300000|2023-08-11 15:05:00|12715.7|12714.2|12710.6|12709.1|12715.7|12714.2|12708.2|12707.3|271
1691766600000|2023-08-11 15:10:00|12710.5|12709|12707|12705.5|12711.2|12709.7|12705.6|12704.1|310
1691766900000|2023-08-11 15:15:00|12706.8|12705.9|12705.8|12704.3|12707.5|12706.6|12703.6|12702.5|283
1691767200000|2023-08-11 15:20:00|12705.9|12704.4|12704.5|12703|12707.1|12705.6|12703.8|12702.3|302
1691767500000|2023-08-11 15:25:00|12704.4|12702.9|12702.5|12701|12705|12704.1|12701.8|12700.4|242
1691767800000|2023-08-11 15:30:00|12702.2|12700.7|12698.3|12697.4|12702.2|12701.1|12698.2|12696.9|203
1691768100000|2023-08-11 15:35:00|12698.4|12697.5|12696.7|12695.8|12704|12702.5|12695.8|12694.9|224
1691768400000|2023-08-11 15:40:00|12696.6|12695.7|12690.6|12689.1|12696.7|12695.8|12689.3|12688|220
1691768700000|2023-08-11 15:45:00|12690.5|12689|12687.2|12685.7|12691.2|12689.7|12686.1|12684.6|274
1691769000000|2023-08-11 15:50:00|12687.3|12685.8|12692.8|12691.3|12692.8|12691.3|12687.2|12685.7|239
1691769300000|2023-08-11 15:55:00|12692.9|12691.4|12694|12692.5|12694.9|12694|12690.5|12689.6|244
1691769600000|2023-08-11 16:00:00|12693.7|12692.8|12698.1|12696.6|12699.3|12697.8|12693.7|12692.8|282
1691769900000|2023-08-11 16:05:00|12698.3|12696.8|12699.1|12698.2|12702.6|12701.7|12697.5|12696|192
1691770200000|2023-08-11 16:10:00|12699.2|12698.3|12701.8|12700.3|12702.4|12701.2|12698.5|12697.6|180
1691770500000|2023-08-11 16:15:00|12701.7|12700.2|12701.4|12699.9|12703.7|12702.2|12701|12699.5|176
1691770800000|2023-08-11 16:20:00|12701.5|12700|12701.9|12700.4|12703.8|12702.5|12700.4|12698.9|146
1691771100000|2023-08-11 16:25:00|12702.2|12700.7|12700.2|12698.7|12702.4|12700.9|12696.2|12694.7|192
1691771400000|2023-08-11 16:30:00|12700.1|12698.6|12700.3|12699.4|12701.6|12700.1|12698.6|12697.1|134
1691771700000|2023-08-11 16:35:00|12700.4|12699.5|12695.2|12693.7|12700.4|12699.5|12694.7|12693.2|138
1691772000000|2023-08-11 16:40:00|12694.9|12693.4|12695.7|12694.2|12697.1|12695.6|12693.9|12692.4|152
1691772300000|2023-08-11 16:45:00|12695.8|12694.3|12693.7|12692.2|12696.3|12694.8|12693.6|12692.1|136
1691772600000|2023-08-11 16:50:00|12693.5|12692|12694.4|12693.5|12695.3|12693.8|12693.4|12691.9|131
1691772900000|2023-08-11 16:55:00|12694.3|12693.4|12691.8|12690.3|12694.8|12693.6|12689.7|12688.2|192
1691773200000|2023-08-11 17:00:00|12691.6|12690.1|12691.5|12690|12693.1|12692.2|12690.3|12689.4|162
1691773500000|2023-08-11 17:05:00|12691.1|12689.6|12692.2|12691.3|12692.5|12691.3|12690.8|12689.3|175
1691773800000|2023-08-11 17:10:00|12692.1|12691.2|12694.3|12693.4|12695.6|12694.7|12692.1|12691.2|125
1691774100000|2023-08-11 17:15:00|12694|12693.1|12694.6|12693.1|12695.7|12694.5|12694|12692.9|137
1691774400000|2023-08-11 17:20:00|12694.5|12693|12695.6|12694.1|12696.3|12694.8|12694.2|12692.9|141
1691774700000|2023-08-11 17:25:00|12696|12694.5|12700.2|12698.7|12702.5|12701|12695.7|12694.2|176
1691775000000|2023-08-11 17:30:00|12700.3|12698.8|12701.4|12699.9|12703.1|12702.2|12699.2|12697.8|172
1691775300000|2023-08-11 17:35:00|12701.5|12700|12695.5|12694|12701.5|12700|12693.5|12692|159
1691775600000|2023-08-11 17:40:00|12695.4|12693.9|12692.6|12691.1|12696.9|12695.4|12691.7|12690.2|111
1691775900000|2023-08-11 17:45:00|12692.7|12691.2|12688.2|12687.3|12693.1|12691.6|12686.9|12685.4|128
1691776200000|2023-08-11 17:50:00|12688.1|12687.2|12689.8|12688.9|12690.3|12689|12687.7|12686.2|210
1691776500000|2023-08-11 17:55:00|12689.5|12688.6|12690.4|12688.9|12690.5|12689|12686.6|12685.1|175
1691776800000|2023-08-11 18:00:00|12690.6|12689.1|12693.4|12691.9|12694.5|12693|12690.5|12689|121
1691777100000|2023-08-11 18:05:00|12693.5|12692|12693.1|12692.2|12696|12695.1|12692.1|12691.1|174
1691777400000|2023-08-11 18:10:00|12693.2|12692.3|12692.5|12691|12693.2|12692.3|12690.7|12689.8|114
1691777700000|2023-08-11 18:15:00|12692.4|12690.9|12695.4|12693.9|12695.9|12694.4|12692.3|12690.8|157
1691778000000|2023-08-11 18:20:00|12695.6|12694.1|12696.1|12695.2|12697.1|12696.1|12694.5|12693|173
1691778300000|2023-08-11 18:25:00|12696.2|12695.3|12696.1|12695.2|12697.5|12696.6|12695.5|12694.4|119
1691778600000|2023-08-11 18:30:00|12696|12695.1|12696.4|12694.9|12699.1|12698.2|12695.6|12694.7|154
1691778900000|2023-08-11 18:35:00|12696.2|12694.7|12698.2|12697.3|12698.7|12697.4|12696.1|12694.6|108
1691779200000|2023-08-11 18:40:00|12698.1|12697.2|12696.5|12695|12699.4|12698.3|12696.4|12694.9|152
1691779500000|2023-08-11 18:45:00|12696.4|12694.9|12698.1|12697.2|12699.6|12698.3|12696.4|12694.9|125
1691779800000|2023-08-11 18:50:00|12698.2|12697.3|12697.7|12696.8|12698.6|12697.5|12697.4|12695.9|117
1691780100000|2023-08-11 18:55:00|12698|12697.1|12698.5|12697|12699.3|12697.8|12696.4|12695.5|123
1691780400000|2023-08-11 19:00:00|12698.4|12696.9|12696.2|12695.3|12698.7|12697.2|12694.5|12693|126
1691780700000|2023-08-11 19:05:00|12696.5|12695.6|12694.2|12692.7|12697.1|12696.2|12693.8|12692.3|130
1691781000000|2023-08-11 19:10:00|12694.1|12692.6|12693.5|12692.6|12694.3|12693.4|12691.8|12690.9|107
1691781300000|2023-08-11 19:15:00|12693.4|12692.5|12693.3|12691.8|12694|12693.1|12692.1|12691.2|119
1691781600000|2023-08-11 19:20:00|12693.4|12691.9|12692.4|12690.9|12693.5|12692|12689.5|12688|151
1691781900000|2023-08-11 19:25:00|12692.5|12691|12695.5|12694|12695.6|12694.1|12692.5|12691|111
1691782200000|2023-08-11 19:30:00|12695.6|12694.1|12697.4|12695.9|12698.3|12696.8|12694.9|12693.4|134
1691782500000|2023-08-11 19:35:00|12697.5|12696|12696.6|12695.1|12698.4|12696.9|12696.5|12695.1|143
1691782800000|2023-08-11 19:40:00|12696.7|12695.2|12696.4|12695.5|12696.7|12695.6|12696|12694.5|126
1691783100000|2023-08-11 19:45:00|12696.3|12695.4|12698.5|12697.6|12698.7|12697.6|12696.3|12695.1|84
1691783400000|2023-08-11 19:50:00|12698.6|12697.1|12698.6|12697.1|12699.6|12698.1|12696.7|12695.2|134
1691783700000|2023-08-11 19:55:00|12698.5|12697|12700.3|12698.8|12700.5|12699|12697|12695.5|206
1691784000000|2023-08-11 20:00:00|12700.4|12698.9|12700|12698.5|12701.5|12700|12699.5|12698|194
1691784300000|2023-08-11 20:05:00|12700.1|12698.6|12699.1|12697.6|12700.5|12699|12698.8|12697.3|136
1691784600000|2023-08-11 20:10:00|12699.2|12697.7|12699.9|12698.4|12700.4|12698.9|12699|12697.5|122
1691784900000|2023-08-11 20:15:00|12699.8|12698.3|12700.2|12698.7|12700.4|12698.9|12699.3|12697.8|172
1691785200000|2023-08-11 20:20:00|12700.4|12698.9|12702|12700.5|12702.8|12701.3|12699.8|12698.3|145
1691785500000|2023-08-11 20:25:00|12701.9|12700.4|12702.3|12700.8|12702.4|12700.9|12701.7|12700.2|148
1691785800000|2023-08-11 20:30:00|12702.2|12700.7|12701.5|12700|12702.6|12701.1|12701.3|12699.8|67
1691786100000|2023-08-11 20:35:00|12701.4|12699.9|12701.4|12699.9|12701.5|12700|12700.6|12699.1|130
1691786400000|2023-08-11 20:40:00|12701.3|12699.8|12701|12699.5|12701.9|12700.4|12700.9|12699.4|105
1691786700000|2023-08-11 20:45:00|12701.1|12699.6|12698.7|12697.2|12701.1|12699.6|12698.7|12697.2|187
1691787000000|2023-08-11 20:50:00|12698.4|12696.9|12697.7|12696.2|12698.5|12697|12697.1|12695.6|272
1691787300000|2023-08-11 20:55:00|12698.2|12695.8|12700.4|12688.7|12701.8|12697.6|12695.6|12687|197
1691956800000|2023-08-13 20:00:00|12694.4|12681.3|12698.4|12681.3|12698.4|12681.3|12694.4|12681.3|4
1691957100000|2023-08-13 20:05:00|12697.2|12679.6|12703|12683.6|12703|12683.6|12697.2|12679.6|2
1691957400000|2023-08-13 20:10:00|12703.1|12684.4|12707.7|12686.7|12707.7|12686.7|12703.1|12684.4|4
1691957700000|2023-08-13 20:15:00|12704.5|12683.5|12710.6|12689.6|12712.1|12691.1|12704.5|12683.5|4
1691958000000|2023-08-13 20:20:00|12710.8|12689.8|12709.5|12688.5|12711.6|12690.6|12709.5|12688.5|3
1691958300000|2023-08-13 20:25:00|12712.6|12691.6|12709.8|12688.8|12712.6|12691.6|12709.8|12688.8|3
1691958600000|2023-08-13 20:30:00|12712.2|12691.2|12709.8|12688.8|12714.4|12693.4|12709.8|12688.8|3
1691958900000|2023-08-13 20:35:00|12712|12691|12709.8|12688.8|12712|12691|12709.8|12688.8|2
1691959200000|2023-08-13 20:40:00|12710.6|12689.6|12713.5|12692.5|12714|12693|12710.6|12689.6|10
1691959800000|2023-08-13 20:50:00|12712.3|12691.3|12712.9|12691.9|12714.2|12693.2|12712.3|12691.3|3
1691960100000|2023-08-13 20:55:00|12713.3|12691.4|12708.3|12696.4|12713.3|12696.4|12708.3|12691.4|3
1691960400000|2023-08-13 21:00:00|12705.8|12693.9|12703.9|12692|12705.8|12693.9|12703.9|12692|4
1691960700000|2023-08-13 21:05:00|12704.4|12692.5|12703.4|12691.5|12705.4|12693.5|12701.6|12689.7|85
1691961000000|2023-08-13 21:10:00|12703.3|12691.4|12704.1|12692.2|12705.5|12693.6|12703.3|12691.4|26
1691961300000|2023-08-13 21:15:00|12704|12692.1|12710.4|12698.5|12710.4|12698.5|12704|12692.1|56
1691961600000|2023-08-13 21:20:00|12710|12698.1|12709.8|12697.9|12710|12698.1|12709.7|12697.8|3
1691961900000|2023-08-13 21:25:00|12711.1|12699.2|12712|12700.1|12713.1|12701.2|12711.1|12699.2|44
1691962200000|2023-08-13 21:30:00|12711.8|12699.9|12711.4|12699.5|12712.7|12700.8|12710|12698.1|101
1691962500000|2023-08-13 21:35:00|12711.6|12699.7|12712.3|12700.4|12712.3|12700.4|12709.9|12698|46
1691962800000|2023-08-13 21:40:00|12710.8|12698.9|12704.6|12692.7|12710.8|12698.9|12704.3|12692.4|162
1691963100000|2023-08-13 21:45:00|12705.5|12693.6|12702.4|12690.5|12708.6|12696.7|12702.2|12690.3|232
1691963400000|2023-08-13 21:50:00|12702.5|12690.6|12702.2|12690.3|12703.4|12691.5|12701.7|12689.8|144
1691963700000|2023-08-13 21:55:00|12702.1|12690.2|12702|12690.1|12702.6|12690.7|12701|12689.1|79
1691964000000|2023-08-13 22:00:00|12701.9|12690|12699.8|12696.2|12704.9|12701|12699.3|12688.9|156
1691964300000|2023-08-13 22:05:00|12699.3|12696.7|12697.9|12694.6|12699.5|12696.7|12696.7|12694.3|57
1691964600000|2023-08-13 22:10:00|12697.8|12694.7|12697.7|12695.4|12698.3|12695.6|12695.4|12692.6|173
1691964900000|2023-08-13 22:15:00|12697.5|12696|12698.3|12696.8|12698.6|12696.9|12697.1|12695.8|93
1691965200000|2023-08-13 22:20:00|12698.4|12696.9|12697.2|12695.7|12698.7|12697.2|12696.2|12694.4|206
1691965500000|2023-08-13 22:25:00|12697.3|12695.8|12698|12696.5|12698.3|12696.8|12696.9|12695.8|68
1691965800000|2023-08-13 22:30:00|12698.1|12696.6|12696.8|12695.3|12698.1|12696.6|12696|12694.5|94
1691966100000|2023-08-13 22:35:00|12696.7|12695.2|12694.2|12692.7|12697|12695.5|12694.2|12692.7|66
1691966400000|2023-08-13 22:40:00|12694.1|12692.6|12692.1|12690.6|12694.2|12692.7|12692|12690.5|64
1691966700000|2023-08-13 22:45:00|12692.6|12691.1|12687.7|12686.2|12692.7|12691.2|12687.6|12686.1|74
1691967000000|2023-08-13 22:50:00|12687.6|12686.1|12689.4|12687.9|12689.6|12688.1|12687.5|12686|36
1691967300000|2023-08-13 22:55:00|12689.5|12688|12689.9|12688.4|12690.8|12689.6|12689.2|12688|33
1691967600000|2023-08-13 23:00:00|12689.8|12688.3|12689.6|12688.1|12689.8|12688.5|12688.1|12686.6|45
1691967900000|2023-08-13 23:05:00|12689.5|12688|12690.7|12689.2|12691|12689.5|12689.2|12688|39
1691968200000|2023-08-13 23:10:00|12690.6|12689.1|12692.3|12690.8|12692.8|12691.5|12690.6|12689.1|47
1691968500000|2023-08-13 23:15:00|12692.4|12690.9|12693.1|12691.6|12693.4|12692.2|12692.1|12690.6|66
1691968800000|2023-08-13 23:20:00|12692.9|12691.4|12693.6|12692.1|12694.5|12693|12692.7|12691.2|57
1691969100000|2023-08-13 23:25:00|12693.5|12692|12692.8|12691.9|12693.6|12692.3|12691.9|12691|37
1691969400000|2023-08-13 23:30:00|12692.9|12692|12692.9|12691.4|12693.3|12692.3|12692.5|12691.4|39
1691969700000|2023-08-13 23:35:00|12691.8|12690.9|12693|12691.5|12693.5|12692.5|12691.7|12690.2|45
1691970000000|2023-08-13 23:40:00|12692.8|12691.3|12694.9|12693.4|12695|12693.5|12692.5|12691.2|66
1691970300000|2023-08-13 23:45:00|12695.1|12693.6|12695|12693.5|12695.7|12694.2|12693.2|12692.3|74
1691970600000|2023-08-13 23:50:00|12694.6|12693.7|12694.7|12693.2|12694.7|12693.7|12693|12692|111
1691970900000|2023-08-13 23:55:00|12694.8|12693.3|12694.6|12693.7|12695.7|12694.6|12694.5|12693.3|52
1691971200000|2023-08-14 00:00:00|12694.7|12693.8|12691.2|12690.3|12697.6|12696.7|12689.3|12688.4|252
1691971500000|2023-08-14 00:05:00|12691.3|12690.4|12693.5|12692.6|12696.2|12695.3|12691|12689.8|242
1691971800000|2023-08-14 00:10:00|12693.4|12692.5|12692.4|12690.9|12693.7|12692.8|12691.7|12690.2|198
1691972100000|2023-08-14 00:15:00|12692.6|12691.1|12689.4|12688.5|12692.6|12691.1|12688.1|12686.8|182
1691972400000|2023-08-14 00:20:00|12689.5|12688.6|12690.3|12689.4|12691.4|12690.5|12689.2|12688.3|109
1691972700000|2023-08-14 00:25:00|12690.1|12689.2|12687.9|12686.4|12691.7|12690.8|12687.5|12686.2|182
1691973000000|2023-08-14 00:30:00|12687.7|12686.2|12683.9|12683|12688.1|12686.9|12682.6|12681.1|197
1691973300000|2023-08-14 00:35:00|12683.8|12682.9|12682.5|12681.6|12684.2|12683.3|12682.3|12681.4|153
1691973600000|2023-08-14 00:40:00|12682.6|12681.7|12682.5|12681.6|12683.3|12682.4|12680.1|12679.2|185
1691973900000|2023-08-14 00:45:00|12682.4|12681.5|12682.7|12681.2|12684.1|12682.7|12680.6|12679.1|223
1691974200000|2023-08-14 00:50:00|12682.6|12681.1|12684.7|12683.8|12685.2|12684.3|12682.2|12680.7|143
1691974500000|2023-08-14 00:55:00|12684.5|12683.6|12682.9|12682|12685.3|12684.4|12681.6|12680.7|166
1691974800000|2023-08-14 01:00:00|12682.7|12681.8|12685.4|12683.9|12686|12684.6|12679.3|12678.4|303
1691975100000|2023-08-14 01:05:00|12685.1|12683.6|12685.5|12684.6|12687.2|12685.7|12682.9|12681.4|213
1691975400000|2023-08-14 01:10:00|12685.4|12684.5|12683|12682.1|12686|12685.1|12682.6|12681.7|190
1691975700000|2023-08-14 01:15:00|12683.1|12682.2|12679.4|12678.5|12683.3|12682.4|12678.4|12677.5|278
1691976000000|2023-08-14 01:20:00|12679.6|12678.7|12678.8|12677.3|12680|12679.1|12675.7|12674.8|244
1691976300000|2023-08-14 01:25:00|12678.7|12677.2|12680.5|12679.6|12681.7|12680.4|12678.2|12676.7|201
1691976600000|2023-08-14 01:30:00|12680.8|12679.9|12674.2|12672.7|12681|12680.1|12673.9|12672.4|313
1691976900000|2023-08-14 01:35:00|12673.9|12672.4|12674.4|12672.9|12677.1|12675.6|12673.7|12672.2|263
1691977200000|2023-08-14 01:40:00|12674.2|12672.7|12682.8|12681.3|12682.9|12681.4|12674.1|12672.6|209
1691977500000|2023-08-14 01:45:00|12682.5|12681|12677.9|12676.4|12683.6|12682.1|12677|12675.5|284
1691977800000|2023-08-14 01:50:00|12678.6|12677.1|12677.4|12675.9|12680.5|12679|12677.2|12675.7|242
1691978100000|2023-08-14 01:55:00|12677.5|12676|12679.8|12678.3|12679.9|12678.4|12676.2|12674.7|223
1691978400000|2023-08-14 02:00:00|12679.7|12678.2|12677.8|12676.3|12681.5|12680.4|12677.4|12675.9|256
1691978700000|2023-08-14 02:05:00|12677.9|12676.4|12678.6|12677.1|12681|12679.5|12677.7|12676.2|138
1691979000000|2023-08-14 02:10:00|12678.5|12677|12674.9|12673.4|12678.6|12677.1|12673.7|12672.2|212
1691979300000|2023-08-14 02:15:00|12674.3|12672.8|12670.3|12668.8|12675.2|12673.7|12668.8|12667.3|229
1691979600000|2023-08-14 02:20:00|12670.2|12668.7|12669.9|12668.4|12671.8|12670.3|12669.6|12668.1|198
1691979900000|2023-08-14 02:25:00|12670|12668.5|12669|12667.5|12670.4|12668.9|12667.2|12665.7|192
1691980200000|2023-08-14 02:30:00|12668.9|12667.4|12669.7|12668.2|12671|12669.5|12668.3|12666.8|205
1691980500000|2023-08-14 02:35:00|12669.6|12668.1|12672.8|12671.9|12672.9|12672|12669.6|12668.1|157
1691980800000|2023-08-14 02:40:00|12672.6|12671.7|12672.9|12671.4|12673.9|12672.4|12670.8|12669.3|129
1691981100000|2023-08-14 02:45:00|12673.1|12671.6|12673|12672.1|12673.8|12672.5|12672.3|12670.8|155
1691981400000|2023-08-14 02:50:00|12673.1|12672.2|12671.1|12669.6|12673.4|12672.5|12670.9|12669.6|156
1691981700000|2023-08-14 02:55:00|12671|12669.5|12668.6|12667.7|12671.1|12669.6|12668.4|12667.5|150
1691982000000|2023-08-14 03:00:00|12668.5|12667.6|12669.1|12668.2|12671.6|12670.7|12668.3|12667.4|205
1691982300000|2023-08-14 03:05:00|12669.2|12668.3|12670|12668.5|12671.5|12670.6|12669.2|12668.1|147
1691982600000|2023-08-14 03:10:00|12669.9|12668.4|12670.3|12668.8|12670.8|12669.3|12668.4|12666.9|181
1691982900000|2023-08-14 03:15:00|12670.1|12668.6|12672.4|12670.9|12672.6|12671.1|12669.2|12667.7|147
1691983200000|2023-08-14 03:20:00|12672.3|12670.8|12670|12668.5|12672.6|12671.1|12669.4|12667.9|207
1691983500000|2023-08-14 03:25:00|12670.1|12668.6|12671.8|12670.3|12673.2|12671.7|12670.1|12668.6|194
1691983800000|2023-08-14 03:30:00|12671.9|12670.4|12670.2|12669.3|12672.8|12671.3|12670.1|12668.9|150
1691984100000|2023-08-14 03:35:00|12670.4|12669.5|12670.1|12668.6|12670.7|12669.5|12669.6|12668.1|129
1691984400000|2023-08-14 03:40:00|12670|12668.5|12669.6|12668.1|12670.4|12668.9|12668.9|12667.4|150
1691984700000|2023-08-14 03:45:00|12669.5|12668|12670.4|12668.9|12670.8|12669.3|12669.1|12667.6|184
1691985000000|2023-08-14 03:50:00|12670.3|12668.8|12668.4|12666.9|12670.5|12669|12667.8|12666.3|147
1691985300000|2023-08-14 03:55:00|12668.5|12667|12670.8|12669.3|12671.3|12669.8|12668.4|12666.9|148
1691985600000|2023-08-14 04:00:00|12670.7|12669.2|12670.9|12669.4|12671.3|12670.2|12669.9|12668.8|106
1691985900000|2023-08-14 04:05:00|12670.7|12669.2|12670|12669.1|12671.1|12669.9|12669.3|12668|98
1691986200000|2023-08-14 04:10:00|12670.1|12669.2|12671.8|12670.9|12671.8|12670.9|12669.2|12667.7|139
1691986500000|2023-08-14 04:15:00|12672.3|12670.8|12671.9|12670.4|12672.7|12671.2|12670.9|12669.4|77
1691986800000|2023-08-14 04:20:00|12671.8|12670.3|12669.8|12668.3|12671.8|12670.7|12669.7|12668.2|202
1691987100000|2023-08-14 04:25:00|12669.7|12668.2|12670.7|12669.2|12671|12669.5|12668.3|12667.2|165
1691987400000|2023-08-14 04:30:00|12670.6|12669.1|12671.7|12670.2|12672.1|12670.6|12670.2|12668.7|189
1691987700000|2023-08-14 04:35:00|12671.8|12670.3|12672|12671.1|12673.1|12671.6|12671.5|12670.2|164
1691988000000|2023-08-14 04:40:00|12672.2|12671.3|12671.5|12670.6|12672.8|12671.8|12671.1|12670.2|157
1691988300000|2023-08-14 04:45:00|12671.4|12670.5|12673.1|12671.6|12674.1|12672.6|12670.6|12669.7|174
1691988600000|2023-08-14 04:50:00|12673|12671.5|12672|12670.5|12673.3|12671.8|12671.8|12670.3|183
1691988900000|2023-08-14 04:55:00|12672.1|12670.6|12672.2|12670.7|12672.3|12670.8|12671.3|12669.8|155
1691989200000|2023-08-14 05:00:00|12672.7|12671.2|12673.5|12672|12674.9|12673.4|12671.9|12670.4|202
1691989500000|2023-08-14 05:05:00|12673.6|12672.1|12674.1|12672.6|12674.7|12673.2|12672.6|12671.1|188
1691989800000|2023-08-14 05:10:00|12674.3|12672.8|12676.4|12675.5|12676.6|12675.7|12674.3|12672.8|188
1691990100000|2023-08-14 05:15:00|12676.5|12675.6|12675.7|12674.2|12677.9|12676.4|12674.5|12673|162
1691990400000|2023-08-14 05:20:00|12675.8|12674.3|12680.6|12679.7|12680.7|12679.8|12675|12673.5|168
1691990700000|2023-08-14 05:25:00|12680.5|12679.6|12680.4|12678.9|12681.7|12680.8|12679.2|12677.7|186
1691991000000|2023-08-14 05:30:00|12680.6|12679.1|12681.6|12680.1|12682.5|12681|12679.4|12677.9|206
1691991300000|2023-08-14 05:35:00|12681.5|12680|12682.1|12680.6|12682.9|12681.4|12680.9|12679.4|225
1691991600000|2023-08-14 05:40:00|12682|12680.5|12681.9|12680.4|12683.2|12681.7|12680.7|12679.2|238
1691991900000|2023-08-14 05:45:00|12681.8|12680.3|12683.3|12681.8|12683.6|12682.1|12681.4|12679.9|222
1691992200000|2023-08-14 05:50:00|12683|12681.5|12680.2|12678.7|12683.6|12682.1|12679.5|12678|279
1691992500000|2023-08-14 05:55:00|12680.1|12678.6|12681.7|12680.2|12682.2|12681.3|12679.2|12677.7|237
1691992800000|2023-08-14 06:00:00|12681.8|12680.9|12676.5|12675|12681.8|12680.9|12675.6|12674.3|439
1691993100000|2023-08-14 06:05:00|12676.4|12674.9|12675.5|12674.6|12676.8|12675.3|12674.6|12673.1|260
1691993400000|2023-08-14 06:10:00|12675.8|12674.9|12680|12678.5|12680.7|12679.2|12674.3|12672.9|241
1691993700000|2023-08-14 06:15:00|12680.1|12678.6|12681.8|12680.3|12683.3|12681.9|12679.3|12677.8|266
1691994000000|2023-08-14 06:20:00|12681.7|12680.2|12685.4|12683.9|12686.4|12684.9|12681.6|12680.1|310
1691994300000|2023-08-14 06:25:00|12685.3|12683.8|12685.8|12684.3|12686.6|12685.7|12681.5|12680|284
1691994600000|2023-08-14 06:30:00|12685.9|12684.4|12685|12683.5|12686.8|12685.3|12683.4|12681.9|282
1691994900000|2023-08-14 06:35:00|12685.2|12683.7|12681.5|12680|12686.2|12685.3|12681.5|12680|290
1691995200000|2023-08-14 06:40:00|12681.2|12679.7|12679.5|12678.6|12681.2|12679.7|12679.1|12677.6|199
1691995500000|2023-08-14 06:45:00|12679.6|12678.7|12678.2|12676.7|12680.5|12679.6|12676.5|12675|100
1691995800000|2023-08-14 06:50:00|12678.1|12676.6|12680.6|12679.7|12682.7|12681.5|12677|12675.8|254
1691996100000|2023-08-14 06:55:00|12680.7|12679.8|12677.2|12676.3|12681.2|12680.3|12675.3|12674.4|276
1691996400000|2023-08-14 07:00:00|12677.1|12676.2|12673.3|12672.4|12677.7|12676.8|12670.6|12669.1|384
1691996700000|2023-08-14 07:05:00|12673.4|12672.5|12687.6|12686.1|12690.8|12689.3|12673.1|12672.2|455
1691997000000|2023-08-14 07:10:00|12687.7|12686.2|12686.2|12684.7|12688.5|12687|12681.9|12680.4|368
1691997300000|2023-08-14 07:15:00|12686.5|12685|12687.8|12686.3|12690.9|12689.4|12685.7|12684.2|372
1691997600000|2023-08-14 07:20:00|12687.5|12686|12690|12689.1|12690.5|12689.1|12686.7|12685.2|328
1691997900000|2023-08-14 07:25:00|12690.1|12689.2|12687.2|12686.3|12692.6|12691.1|12686.5|12685.6|328
1691998200000|2023-08-14 07:30:00|12687.1|12686.2|12691|12690.1|12692.9|12692|12687.1|12686.2|406
1691998500000|2023-08-14 07:35:00|12691.2|12690.3|12691.6|12690.7|12693.6|12692.4|12689.3|12688.4|341
1691998800000|2023-08-14 07:40:00|12691.5|12690.6|12690.2|12689.3|12692.6|12691.6|12688.4|12687.5|365
1691999100000|2023-08-14 07:45:00|12690.5|12689|12683.5|12682.6|12690.6|12689.1|12683.1|12682.2|261
1691999400000|2023-08-14 07:50:00|12683.6|12682.7|12694.1|12693.2|12694.4|12693.5|12683.2|12682.3|373
1691999700000|2023-08-14 07:55:00|12694|12693.1|12694.4|12692.9|12698.9|12698|12691.8|12690.3|621
1692000000000|2023-08-14 08:00:00|12694.3|12692.8|12695|12694.1|12696.4|12695.5|12691.3|12690.4|447
1692000300000|2023-08-14 08:05:00|12694.6|12693.7|12695.1|12693.6|12696|12694.5|12691.9|12690.8|341
1692000600000|2023-08-14 08:10:00|12694.9|12693.4|12692.1|12691.2|12695|12694.1|12689.9|12688.9|336
1692000900000|2023-08-14 08:15:00|12692.2|12691.3|12692.4|12691.5|12695.5|12694.6|12690.8|12689.9|371
1692001200000|2023-08-14 08:20:00|12692.2|12691.3|12693.9|12692.4|12695.4|12693.9|12690|12689|323
1692001500000|2023-08-14 08:25:00|12693.8|12692.3|12692.2|12691.3|12694.1|12693.2|12690.3|12688.8|317
1692001800000|2023-08-14 08:30:00|12692.1|12691.2|12692.4|12691.5|12693.9|12693|12690|12689.1|271
1692002100000|2023-08-14 08:35:00|12692.3|12691.4|12701.2|12700.3|12701.5|12700.6|12692.2|12691.3|235
1692002400000|2023-08-14 08:40:00|12701.3|12700.4|12705.2|12704.3|12706.4|12705.5|12700.9|12699.7|331
1692002700000|2023-08-14 08:45:00|12705.1|12704.2|12701.3|12700.4|12707.9|12707|12701.2|12700.3|274
1692003000000|2023-08-14 08:50:00|12701.1|12700.2|12697.4|12696.5|12703.1|12702.2|12696.8|12695.3|303
1692003300000|2023-08-14 08:55:00|12697.9|12697|12698.3|12697.4|12699|12698.1|12694.4|12693.5|390
1692003600000|2023-08-14 09:00:00|12698.4|12697.5|12698.5|12697|12701.5|12700.6|12697|12696|265
1692003900000|2023-08-14 09:05:00|12698.6|12697.1|12699.1|12698.2|12702|12701.1|12695.9|12694.7|319
1692004200000|2023-08-14 09:10:00|12699.2|12698.3|12705.4|12703.9|12706.9|12706|12699.1|12698.2|274
1692004500000|2023-08-14 09:15:00|12705.5|12704|12702.2|12700.7|12705.5|12704|12700|12698.6|322
1692004800000|2023-08-14 09:20:00|12702|12700.5|12700|12699.1|12704.3|12703.4|12699.9|12699|276
1692005100000|2023-08-14 09:25:00|12700.1|12699.2|12698.9|12698|12700.1|12699.2|12696.1|12694.8|190
1692005400000|2023-08-14 09:30:00|12699|12698.1|12695.2|12693.7|12699.3|12698.4|12694.6|12693.7|304
1692005700000|2023-08-14 09:35:00|12695.3|12693.8|12691.9|12691|12695.5|12694|12691.1|12690.1|282
1692006000000|2023-08-14 09:40:00|12691.5|12690.6|12689|12688.1|12691.8|12690.9|12688.2|12686.9|230
1692006300000|2023-08-14 09:45:00|12689.1|12688.2|12690.2|12689.3|12691.4|12690.5|12689.1|12688.2|173
1692006600000|2023-08-14 09:50:00|12690.3|12689.4|12693.8|12692.3|12693.9|12693|12690.1|12689.2|189
1692006900000|2023-08-14 09:55:00|12693.9|12692.4|12697.1|12696.2|12697.3|12696.4|12692.9|12692|219
1692007200000|2023-08-14 10:00:00|12697.2|12696.3|12697.1|12696.2|12698|12697.1|12695.1|12693.9|238
1692007500000|2023-08-14 10:05:00|12697|12696.1|12702.6|12701.1|12702.6|12701.1|12696.5|12695.6|286
1692007800000|2023-08-14 10:10:00|12702.8|12701.3|12708.2|12707.3|12710.7|12709.2|12702.5|12701|326
1692008100000|2023-08-14 10:15:00|12708.1|12707.2|12706.4|12705.5|12708.3|12707.4|12705.5|12704.1|220
1692008400000|2023-08-14 10:20:00|12706.5|12705.6|12704.3|12703.4|12709.3|12708.4|12704.3|12703.4|234
1692008700000|2023-08-14 10:25:00|12704.2|12703.3|12706|12705.1|12706.1|12705.2|12702.9|12702|213
1692009000000|2023-08-14 10:30:00|12705.9|12705|12708.1|12707.2|12708.1|12707.2|12704.2|12703.3|212
1692009300000|2023-08-14 10:35:00|12708|12707.1|12709.4|12707.9|12711.8|12710.9|12706.1|12705.2|217
1692009600000|2023-08-14 10:40:00|12709.2|12707.7|12711.5|12710.6|12712.9|12712|12707.7|12706.8|242
1692009900000|2023-08-14 10:45:00|12711.4|12710.5|12710.5|12709.6|12715.4|12714.5|12709.8|12708.7|302
1692010200000|2023-08-14 10:50:00|12710.6|12709.7|12706|12705.1|12710.7|12709.8|12704.9|12704|253
1692010500000|2023-08-14 10:55:00|12706.1|12705.2|12702|12701.1|12707.9|12707|12701.7|12700.8|271
1692010800000|2023-08-14 11:00:00|12701.9|12701|12700.4|12698.9|12702.7|12701.2|12697|12696.1|227
1692011100000|2023-08-14 11:05:00|12700.3|12698.8|12697.3|12696.4|12700.6|12699.4|12696.1|12695.2|231
1692011400000|2023-08-14 11:10:00|12697.2|12696.3|12694.3|12692.8|12697.4|12696.5|12693.1|12692.2|252
1692011700000|2023-08-14 11:15:00|12694.2|12692.7|12696.1|12695.2|12696.4|12695.5|12693.7|12692.3|170
1692012000000|2023-08-14 11:20:00|12696|12695.1|12697.2|12696.3|12698.1|12697.2|12695.7|12694.8|263
1692012300000|2023-08-14 11:25:00|12697.1|12696.2|12698.5|12697.6|12699.4|12698.5|12695.8|12694.9|222
1692012600000|2023-08-14 11:30:00|12698.7|12697.8|12698.3|12697.4|12699.9|12699|12695.5|12694|231
1692012900000|2023-08-14 11:35:00|12698.1|12697.2|12696.1|12695.2|12702.8|12701.9|12695.8|12694.9|218
1692013200000|2023-08-14 11:40:00|12696.2|12695.3|12699.6|12698.1|12699.8|12698.3|12696.2|12695.3|255
1692013500000|2023-08-14 11:45:00|12699.5|12698|12696.6|12695.7|12701.6|12700.7|12695.9|12695|174
1692013800000|2023-08-14 11:50:00|12696.4|12695.5|12694.6|12693.7|12696.5|12695.6|12693.2|12692.3|134
1692014100000|2023-08-14 11:55:00|12694.5|12693.6|12693.7|12692.8|12698.2|12697.1|12693.3|12692.4|303
1692014400000|2023-08-14 12:00:00|12693.6|12692.7|12687.1|12686.2|12694.5|12693.6|12687.1|12686.2|293
1692014700000|2023-08-14 12:05:00|12687|12686.1|12678|12677.1|12687|12686.1|12677|12676.1|429
1692015000000|2023-08-14 12:10:00|12678.1|12677.2|12678.7|12677.2|12680.8|12679.4|12674.7|12673.8|325
1692015300000|2023-08-14 12:15:00|12678.8|12677.3|12674.7|12673.2|12681.2|12679.7|12672.1|12670.6|406
1692015600000|2023-08-14 12:20:00|12674.5|12673|12674.6|12673.1|12679.5|12678.6|12673.3|12672.4|400
1692015900000|2023-08-14 12:25:00|12674.7|12673.2|12670.4|12669.5|12676.2|12674.7|12668.5|12667|484
1692016200000|2023-08-14 12:30:00|12670.5|12669.6|12664.3|12663.4|12671.7|12670.8|12661.4|12659.9|531
1692016500000|2023-08-14 12:35:00|12664.4|12663.5|12659.3|12658.4|12664.4|12663.5|12658.8|12657.9|363
1692016800000|2023-08-14 12:40:00|12660.1|12659.2|12649.3|12648.4|12661.6|12660.7|12647.8|12646.9|410
1692017100000|2023-08-14 12:45:00|12649.5|12648.6|12646.6|12645.7|12655.2|12654.3|12645.6|12644.7|521
1692017400000|2023-08-14 12:50:00|12646.4|12645.5|12655.7|12654.2|12657.9|12656.4|12646|12645.1|460
1692017700000|2023-08-14 12:55:00|12655.4|12653.9|12657.3|12656.4|12660.2|12659.3|12653.9|12652.4|422
1692018000000|2023-08-14 13:00:00|12657.4|12656.5|12662.2|12661.3|12662.6|12661.4|12655.6|12654.7|496
1692018300000|2023-08-14 13:05:00|12662.1|12661.2|12656.5|12655.6|12662.1|12661.2|12652.4|12651.5|430
1692018600000|2023-08-14 13:10:00|12656.4|12655.5|12653.1|12652.2|12656.4|12655.5|12651.6|12650.7|488
1692018900000|2023-08-14 13:15:00|12653|12652.1|12645.2|12644.3|12653.4|12652.5|12641.6|12640.7|414
1692019200000|2023-08-14 13:20:00|12645.3|12644.4|12638.4|12637.5|12646.1|12645.2|12638.1|12637.2|315
1692019500000|2023-08-14 13:25:00|12638.5|12637.6|12641.2|12640.3|12642.9|12641.8|12637.3|12636.2|411
1692019800000|2023-08-14 13:30:00|12641.4|12640.5|12635.2|12634.3|12641.6|12640.6|12634.5|12633|545
1692020100000|2023-08-14 13:35:00|12635.1|12634.2|12629|12628.1|12635.5|12634.6|12627.8|12626.9|569
1692020400000|2023-08-14 13:40:00|12629.2|12628.3|12629.9|12628.4|12633.9|12633|12628.4|12627.1|600
1692020700000|2023-08-14 13:45:00|12629.8|12628.3|12623.1|12621.6|12629.9|12628.4|12617.2|12616.3|548
1692021000000|2023-08-14 13:50:00|12623.2|12621.7|12626.8|12625.3|12633|12631.5|12623.1|12621.6|513
1692021300000|2023-08-14 13:55:00|12626.7|12625.2|12629.5|12628|12632.6|12631.1|12623.8|12622.6|575
1692021600000|2023-08-14 14:00:00|12629.6|12628.1|12636.8|12635.3|12636.8|12635.3|12627.1|12626.2|506
1692021900000|2023-08-14 14:05:00|12637|12635.5|12643.6|12642.7|12645.6|12644.1|12634.7|12633.4|569
1692022200000|2023-08-14 14:10:00|12643.5|12642.6|12654.1|12652.6|12656.1|12654.6|12643.3|12641.8|576
1692022500000|2023-08-14 14:15:00|12654.2|12652.7|12663|12661.5|12666.7|12665.2|12653.1|12651.6|700
1692022800000|2023-08-14 14:20:00|12663.2|12661.7|12654|12652.5|12667|12665.5|12653.7|12652.2|506
1692023100000|2023-08-14 14:25:00|12653.7|12652.2|12655.9|12654.4|12657.9|12657|12652.5|12651|349
1692023400000|2023-08-14 14:30:00|12655.6|12654.1|12662.3|12661.4|12662.5|12661.6|12654|12652.5|460
1692023700000|2023-08-14 14:35:00|12662.2|12661.3|12667.5|12666|12668.9|12667.4|12661.6|12660.1|494
1692024000000|2023-08-14 14:40:00|12667.4|12665.9|12662.4|12660.9|12668.9|12668|12662.2|12660.8|529
1692024300000|2023-08-14 14:45:00|12662.3|12660.8|12661.8|12660.9|12663.1|12661.6|12656.9|12655.4|462
1692024600000|2023-08-14 14:50:00|12661.6|12660.7|12660.5|12659|12665.1|12663.6|12657.7|12656.2|517
1692024900000|2023-08-14 14:55:00|12660.6|12659.1|12661.3|12660.4|12663.1|12662.2|12657.8|12656.6|436
1692025200000|2023-08-14 15:00:00|12661.4|12660.5|12668.3|12667.4|12669.1|12668.2|12659.9|12659|417
1692025500000|2023-08-14 15:05:00|12668.4|12667.5|12669.3|12668.4|12670.2|12669.3|12665.4|12663.9|342
1692025800000|2023-08-14 15:10:00|12669.4|12668.5|12672.1|12671.2|12673.3|12672.2|12668.2|12667.3|288
1692026100000|2023-08-14 15:15:00|12672.3|12671.4|12679.4|12677.9|12686.2|12685.3|12672.1|12671.2|364
1692026400000|2023-08-14 15:20:00|12679.6|12678.7|12684|12682.5|12684.8|12683.3|12679.3|12677.8|412
1692026700000|2023-08-14 15:25:00|12684.1|12682.6|12690.2|12688.7|12697.5|12696.4|12684.1|12682.6|475
1692027000000|2023-08-14 15:30:00|12690.1|12688.6|12686.3|12684.8|12691.6|12690.7|12686.3|12684.8|334
1692027300000|2023-08-14 15:35:00|12686.2|12684.7|12692.2|12691.3|12693.9|12693|12685.1|12683.6|380
1692027600000|2023-08-14 15:40:00|12692.3|12691.4|12693.3|12691.8|12693.4|12692.5|12689.2|12688.3|263
1692027900000|2023-08-14 15:45:00|12693.2|12691.7|12693.3|12691.8|12696.4|12695.2|12692.7|12691.6|279
1692028200000|2023-08-14 15:50:00|12693.2|12691.7|12691.2|12689.7|12695.4|12693.9|12690.8|12689.3|268
1692028500000|2023-08-14 15:55:00|12691.3|12689.8|12690.1|12688.6|12693.4|12692.3|12689.7|12688.2|231
1692028800000|2023-08-14 16:00:00|12689.8|12688.3|12701.3|12700.4|12701.9|12701|12688.9|12687.5|260
1692029100000|2023-08-14 16:05:00|12701.2|12700.3|12701.4|12699.9|12705|12704.1|12699|12697.6|428
1692029400000|2023-08-14 16:10:00|12701.5|12700|12697.3|12696.4|12702.6|12701.1|12695.8|12694.4|271
1692029700000|2023-08-14 16:15:00|12697.4|12696.5|12695.8|12694.9|12698.4|12697.1|12689.8|12688.9|285
1692030000000|2023-08-14 16:20:00|12695.7|12694.8|12694.4|12692.9|12696.7|12695.8|12689.2|12687.7|310
1692030300000|2023-08-14 16:25:00|12694.5|12693|12696.8|12695.9|12700.4|12698.9|12693.8|12692.8|229
1692030600000|2023-08-14 16:30:00|12696.7|12695.8|12695|12693.5|12699|12698.1|12694.5|12693.2|243
1692030900000|2023-08-14 16:35:00|12694.9|12693.4|12696.9|12696|12699.2|12698.3|12694.8|12693.3|156
1692031200000|2023-08-14 16:40:00|12697|12696.1|12700|12699.1|12701.5|12700.2|12696.9|12696|181
1692031500000|2023-08-14 16:45:00|12699.9|12699|12703.9|12703|12703.9|12703|12699.8|12698.4|198
1692031800000|2023-08-14 16:50:00|12704|12703.1|12702.4|12700.9|12707.4|12706|12701|12700|244
1692032100000|2023-08-14 16:55:00|12702.5|12701|12698|12696.5|12705.2|12704.2|12698|12696.5|227
1692032400000|2023-08-14 17:00:00|12698.1|12696.6|12698.7|12697.8|12702.1|12701.2|12697.3|12695.8|239
1692032700000|2023-08-14 17:05:00|12698.4|12697.5|12695.9|12694.4|12698.9|12697.8|12695.4|12693.9|190
1692033000000|2023-08-14 17:10:00|12696|12694.5|12695.8|12694.9|12696.7|12695.8|12694.3|12692.8|179
1692033300000|2023-08-14 17:15:00|12695.7|12694.8|12696.6|12695.7|12696.7|12695.8|12694.7|12693.8|152
1692033600000|2023-08-14 17:20:00|12696.7|12695.8|12695.9|12695|12696.8|12695.9|12695.2|12693.9|148
1692033900000|2023-08-14 17:25:00|12695.8|12694.9|12694.9|12694|12696.1|12695.2|12693.7|12692.8|128
1692034200000|2023-08-14 17:30:00|12695|12694.1|12694|12693.1|12699.3|12698.4|12693.9|12693|177
1692034500000|2023-08-14 17:35:00|12693.9|12693|12695.5|12694.6|12695.8|12694.9|12691.7|12690.8|109
1692034800000|2023-08-14 17:40:00|12695.4|12694.5|12696.1|12694.6|12697.1|12696|12695.3|12693.8|176
1692035100000|2023-08-14 17:45:00|12696.2|12694.7|12689.9|12689|12696.2|12694.7|12689.8|12688.9|190
1692035400000|2023-08-14 17:50:00|12690|12689.1|12690|12689.1|12691.7|12690.8|12687.9|12687|170
1692035700000|2023-08-14 17:55:00|12690.1|12689.2|12693|12691.5|12695.3|12693.8|12689.9|12689|187
1692036000000|2023-08-14 18:00:00|12692.9|12691.4|12694.3|12693.4|12695.7|12694.8|12691.3|12690.4|160
1692036300000|2023-08-14 18:05:00|12694.2|12693.3|12694.3|12693.4|12696.2|12695.3|12692.5|12691.6|152
1692036600000|2023-08-14 18:10:00|12694.4|12693.5|12694.1|12693.2|12695.7|12694.8|12693.3|12691.8|91
1692036900000|2023-08-14 18:15:00|12694|12693.1|12693.2|12692.3|12694.2|12693.3|12690.6|12689.1|181
1692037200000|2023-08-14 18:20:00|12693.1|12692.2|12692.3|12691.4|12693.2|12692.3|12691.2|12690.3|136
1692037500000|2023-08-14 18:25:00|12692.2|12691.3|12692.2|12691.3|12693.3|12692.4|12691.3|12690.4|128
1692037800000|2023-08-14 18:30:00|12692.1|12691.2|12690.2|12689.3|12692.4|12691.5|12689.2|12688.3|143
1692038100000|2023-08-14 18:35:00|12690.3|12689.4|12690.4|12688.9|12692.3|12690.8|12689.8|12688.3|166
1692038400000|2023-08-14 18:40:00|12690.2|12688.7|12684.8|12683.9|12690.3|12688.8|12684.4|12682.9|173
1692038700000|2023-08-14 18:45:00|12684.2|12682.7|12679.2|12677.7|12684.3|12682.8|12679.2|12677.7|182
1692039000000|2023-08-14 18:50:00|12679.3|12677.8|12678.2|12676.7|12681.4|12680.2|12676.9|12675.7|189
1692039300000|2023-08-14 18:55:00|12678.3|12676.8|12675.2|12674.3|12678.4|12676.9|12674.3|12673.4|183
1692039600000|2023-08-14 19:00:00|12675.1|12674.2|12676.1|12674.6|12676.6|12675.7|12674.1|12672.6|164
1692039900000|2023-08-14 19:05:00|12676.4|12674.9|12675.7|12674.8|12677|12676.1|12674.7|12673.8|115
1692040200000|2023-08-14 19:10:00|12675.6|12674.7|12677.7|12676.8|12677.8|12676.9|12674.8|12673.9|170
1692040500000|2023-08-14 19:15:00|12677.8|12676.9|12681.7|12680.8|12682.1|12681.2|12677.7|12676.8|179
1692040800000|2023-08-14 19:20:00|12681.8|12680.9|12682.1|12681.2|12683|12682.1|12681.5|12680.6|91
1692041100000|2023-08-14 19:25:00|12682.2|12681.3|12682.2|12681.3|12682.8|12681.9|12680.9|12680|149
1692041400000|2023-08-14 19:30:00|12682.3|12681.4|12683.9|12683|12684|12683.1|12680.7|12679.8|96
1692041700000|2023-08-14 19:35:00|12683.8|12682.9|12686|12685.1|12686|12685.1|12683.7|12682.8|100
1692042000000|2023-08-14 19:40:00|12685.9|12685|12686.9|12686|12687.1|12686.2|12685.4|12684.5|120
1692042300000|2023-08-14 19:45:00|12686.8|12685.9|12686.2|12685.3|12688|12687.1|12685.8|12684.9|132
1692042600000|2023-08-14 19:50:00|12686.6|12685.7|12685|12684.1|12687|12686.1|12684.3|12683.4|141
1692042900000|2023-08-14 19:55:00|12684.9|12684|12681|12680.1|12684.9|12684|12680.2|12678.7|438
1692043200000|2023-08-14 20:00:00|12680.7|12679.2|12682.7|12681.8|12683.1|12682.2|12680.4|12678.9|124
1692043500000|2023-08-14 20:05:00|12682.6|12681.7|12684.2|12683.3|12684.4|12683.3|12682.3|12681.1|51
1692043800000|2023-08-14 20:10:00|12684.1|12683.2|12685.3|12684.4|12685.6|12684.4|12684|12683.1|59
1692044100000|2023-08-14 20:15:00|12685.4|12684.5|12683.5|12682.6|12686.2|12685.3|12683.4|12682.4|50
1692044400000|2023-08-14 20:20:00|12683.4|12682.5|12681.6|12680.1|12683.4|12682.5|12680|12679.1|38
1692044700000|2023-08-14 20:25:00|12681.2|12680.3|12684.8|12683.9|12685.2|12684|12680.3|12679.4|104
1692045000000|2023-08-14 20:30:00|12684.7|12683.8|12686.6|12685.7|12686.9|12685.7|12683.5|12682.6|106
1692045300000|2023-08-14 20:35:00|12686.7|12685.8|12685.7|12684.8|12686.8|12685.8|12685.7|12684.8|23
1692045600000|2023-08-14 20:40:00|12685.6|12684.7|12683.4|12681.9|12685.7|12684.8|12683.3|12681.8|53
1692045900000|2023-08-14 20:45:00|12683.5|12682|12685.1|12683.6|12685.5|12684|12683.4|12681.9|104
1692046200000|2023-08-14 20:50:00|12684.8|12683.3|12684.1|12682.6|12685.5|12684|12683.2|12682|155
1692046500000|2023-08-14 20:55:00|12684.6|12682.2|12689.6|12677.7|12701.4|12689.5|12684.2|12677.4|466
1692046800000|2023-08-14 21:00:00|12692.1|12680.2|12699|12687.1|12699|12687.1|12692.1|12680.2|13
1692047100000|2023-08-14 21:05:00|12701|12689.1|12690|12678.1|12701.2|12689.3|12690|12678.1|13
1692047400000|2023-08-14 21:10:00|12689.9|12678|12689.2|12677.3|12689.9|12678|12688.3|12676.4|29
1692047700000|2023-08-14 21:15:00|12689.3|12677.4|12689.5|12677.6|12690.4|12678.5|12689.1|12677.2|21
1692048000000|2023-08-14 21:20:00|12689.4|12677.5|12689.4|12677.5|12700.1|12688.2|12688.2|12677.5|54
1692048300000|2023-08-14 21:25:00|12689.5|12677.6|12689.7|12677.8|12689.8|12677.9|12688.9|12677|12
1692048600000|2023-08-14 21:30:00|12689.6|12677.7|12690|12678.1|12691.2|12679.3|12689.2|12677.3|98
1692048900000|2023-08-14 21:35:00|12689.9|12678|12688.4|12679.1|12690|12679.3|12688.4|12677.8|33
1692049200000|2023-08-14 21:40:00|12688.5|12679.2|12689.9|12678|12689.9|12679.2|12688.1|12677.9|48
1692049500000|2023-08-14 21:45:00|12690|12678.1|12689.6|12677.7|12692.3|12680.4|12689.4|12677.5|63
1692049800000|2023-08-14 21:50:00|12689.7|12677.8|12692.5|12680.6|12693|12681.1|12689.4|12677.5|92
1692050100000|2023-08-14 21:55:00|12692.4|12680.5|12692|12680.4|12693.6|12682.3|12690.8|12679.8|78
1692050400000|2023-08-14 22:00:00|12692.3|12680.6|12686.6|12683.3|12693.1|12685.3|12686.2|12680.4|149
1692050700000|2023-08-14 22:05:00|12686.1|12683.7|12686.2|12683.4|12686.4|12684.2|12683.9|12681.6|71
1692051000000|2023-08-14 22:10:00|12685.9|12683.5|12684.1|12681.7|12686.2|12683.7|12683.5|12681|113
1692051300000|2023-08-14 22:15:00|12684|12681.8|12683.6|12682.1|12684.1|12682.3|12683.4|12681.7|73
1692051600000|2023-08-14 22:20:00|12683.5|12682|12684.7|12683.2|12684.7|12683.2|12683.5|12682|51
1692051900000|2023-08-14 22:25:00|12684.6|12683.1|12685.4|12683.9|12685.7|12684.2|12684.5|12683|52
1692052200000|2023-08-14 22:30:00|12685.5|12684|12685.8|12684.3|12685.9|12684.4|12684.4|12682.9|81
1692052500000|2023-08-14 22:35:00|12685.9|12684.4|12685.5|12684|12685.9|12684.4|12685.3|12683.8|31
1692052800000|2023-08-14 22:40:00|12685.4|12683.9|12686.4|12684.9|12686.5|12685|12685.4|12683.9|43
1692053100000|2023-08-14 22:45:00|12686.5|12685|12685.5|12684|12686.5|12685|12685.5|12684|70
1692053400000|2023-08-14 22:50:00|12685.6|12684.1|12686.4|12684.9|12686.6|12685.1|12685.5|12684|38
1692053700000|2023-08-14 22:55:00|12686.5|12685|12686.5|12685|12687.1|12685.6|12685.5|12684|31
1692054000000|2023-08-14 23:00:00|12686.7|12685.2|12683.5|12682|12686.7|12685.2|12683.5|12682|76
1692054300000|2023-08-14 23:05:00|12683.4|12681.9|12683.5|12682|12683.7|12682.2|12682.4|12680.9|50
1692054600000|2023-08-14 23:10:00|12683.6|12682.1|12683.7|12682.2|12683.7|12682.5|12683.2|12681.9|36
1692054900000|2023-08-14 23:15:00|12683.6|12682.1|12683.2|12681.7|12684.6|12683.1|12683.2|12681.7|49
1692055200000|2023-08-14 23:20:00|12683.3|12681.8|12683|12681.5|12683.4|12682.2|12682.6|12681.1|26
1692055500000|2023-08-14 23:25:00|12683.2|12681.7|12682.4|12680.9|12683.4|12682.2|12682.3|12680.8|54
1692055800000|2023-08-14 23:30:00|12682.5|12681|12682.3|12680.8|12683|12682.1|12682.2|12680.8|47
1692056100000|2023-08-14 23:35:00|12682.2|12680.7|12683.5|12682|12683.6|12682.1|12681.3|12679.8|108
1692056400000|2023-08-14 23:40:00|12683.4|12681.9|12683.5|12682.6|12683.8|12682.6|12682.3|12680.8|75
1692056700000|2023-08-14 23:45:00|12683.3|12682.4|12684.2|12683.3|12684.2|12683.3|12682.8|12681.3|57
1692057000000|2023-08-14 23:50:00|12684.1|12683.2|12685.3|12684.4|12685.4|12684.5|12684.1|12682.8|72
1692057300000|2023-08-14 23:55:00|12685.4|12684.5|12686.2|12685.3|12686.4|12685.5|12685|12684.1|60
1692057600000|2023-08-15 00:00:00|12686.1|12685.2|12687.4|12685.9|12687.6|12686.7|12685.6|12684.7|202
1692057900000|2023-08-15 00:05:00|12687.6|12686.1|12684.7|12683.2|12688.3|12686.8|12684.6|12683.1|176
1692058200000|2023-08-15 00:10:00|12684.6|12683.1|12685.7|12684.2|12686.6|12685.1|12683.6|12682.1|164
1692058500000|2023-08-15 00:15:00|12685.6|12684.1|12685.3|12684.4|12686.6|12685.5|12684.6|12683.2|189
1692058800000|2023-08-15 00:20:00|12685.2|12684.3|12687.2|12686.3|12687.9|12686.6|12684.8|12683.9|127
1692059100000|2023-08-15 00:25:00|12687|12686.1|12685.6|12684.1|12687.5|12686.1|12685.2|12683.8|117
1692059400000|2023-08-15 00:30:00|12685.5|12684|12680.2|12678.7|12685.6|12684.1|12679.8|12678.3|200
1692059700000|2023-08-15 00:35:00|12680.1|12678.6|12679.1|12677.6|12681.1|12679.6|12678.5|12677|130
1692060000000|2023-08-15 00:40:00|12678.9|12677.4|12679.2|12678.3|12679.2|12678.3|12677.3|12675.8|140
1692060300000|2023-08-15 00:45:00|12679.1|12678.2|12679.7|12678.2|12679.8|12678.6|12678.4|12677.5|148
1692060600000|2023-08-15 00:50:00|12679.8|12678.3|12682.3|12680.8|12683|12681.5|12679.4|12678.2|182
1692060900000|2023-08-15 00:55:00|12682.5|12681|12684.2|12682.7|12684.4|12682.9|12681.9|12680.4|165
1692061200000|2023-08-15 01:00:00|12684.3|12682.8|12684.5|12683|12685.4|12683.9|12683|12681.5|257
1692061500000|2023-08-15 01:05:00|12684.3|12682.8|12682.4|12681.5|12684.3|12682.8|12681.5|12680|179
1692061800000|2023-08-15 01:10:00|12682.3|12681.4|12685.6|12684.1|12685.7|12684.2|12682.3|12681.4|221
1692062100000|2023-08-15 01:15:00|12685.7|12684.2|12685.5|12684|12686.7|12685.2|12682.7|12681.2|282
1692062400000|2023-08-15 01:20:00|12685.4|12683.9|12691.2|12689.7|12691.3|12689.8|12680.4|12678.9|402
1692062700000|2023-08-15 01:25:00|12691.3|12689.8|12688.4|12686.9|12692.8|12691.3|12688.3|12686.8|296
1692063000000|2023-08-15 01:30:00|12687.5|12686|12677.4|12676.5|12687.6|12686.1|12677.1|12676.2|485
1692063300000|2023-08-15 01:35:00|12677.3|12676.4|12680.2|12678.7|12681.7|12680.2|12675.7|12674.8|542
1692063600000|2023-08-15 01:40:00|12680.1|12678.6|12684.9|12683.4|12686.7|12685.2|12680.1|12678.6|421
1692063900000|2023-08-15 01:45:00|12685|12683.5|12690.1|12689.2|12691.2|12690.3|12684.5|12683|366
1692064200000|2023-08-15 01:50:00|12690.2|12689.3|12688.9|12687.4|12694|12693.1|12688.8|12687.3|443
1692064500000|2023-08-15 01:55:00|12688.8|12687.3|12688.7|12687.2|12690.4|12689.5|12687.5|12686|302
1692064800000|2023-08-15 02:00:00|12688.6|12687.1|12687|12685.5|12689.3|12687.8|12685.7|12684.2|366
1692065100000|2023-08-15 02:05:00|12686.9|12685.4|12686.2|12684.7|12688|12686.5|12684.7|12683.2|320
1692065400000|2023-08-15 02:10:00|12686.4|12684.9|12684.4|12682.9|12686.9|12685.4|12684.2|12682.7|268
1692065700000|2023-08-15 02:15:00|12684.5|12683|12686.1|12684.6|12687.6|12686.1|12683.7|12682.2|296
1692066000000|2023-08-15 02:20:00|12686.2|12684.7|12686.8|12685.3|12689.3|12687.8|12684.9|12683.4|248
1692066300000|2023-08-15 02:25:00|12686.7|12685.2|12688.4|12686.9|12689.6|12688.1|12686.3|12684.8|260
1692066600000|2023-08-15 02:30:00|12688.5|12687|12691|12689.5|12691.1|12689.6|12688.5|12687|236
1692066900000|2023-08-15 02:35:00|12690.9|12689.4|12691.3|12689.8|12693.6|12692.2|12689.6|12688.1|283
1692067200000|2023-08-15 02:40:00|12691.1|12689.6|12690.6|12689.1|12692.2|12690.7|12690.1|12688.6|236
1692067500000|2023-08-15 02:45:00|12690.7|12689.2|12685.4|12683.9|12690.7|12689.2|12684.3|12682.8|211
1692067800000|2023-08-15 02:50:00|12685.3|12683.8|12686.2|12684.7|12686.3|12684.8|12683.2|12681.7|196
1692068100000|2023-08-15 02:55:00|12686.1|12684.6|12683|12682.1|12686.1|12684.6|12682.5|12681|168
1692068400000|2023-08-15 03:00:00|12683.1|12682.2|12684.9|12684|12686.1|12684.6|12683.1|12682.2|208
1692068700000|2023-08-15 03:05:00|12685|12684.1|12686.5|12685.6|12686.8|12685.9|12684.2|12682.7|153
1692069000000|2023-08-15 03:10:00|12686.6|12685.7|12688|12686.5|12688.2|12686.7|12685|12683.8|210
1692069300000|2023-08-15 03:15:00|12688.3|12686.8|12689.3|12687.8|12690.5|12689|12687.9|12686.5|164
1692069600000|2023-08-15 03:20:00|12689.2|12687.7|12691.2|12689.7|12691.4|12689.9|12688.1|12686.6|199
1692069900000|2023-08-15 03:25:00|12691.1|12689.6|12692.2|12690.7|12692.8|12691.3|12689.8|12688.8|148
1692070200000|2023-08-15 03:30:00|12692.3|12690.8|12692|12691.1|12692.6|12691.2|12691.4|12689.9|148
1692070500000|2023-08-15 03:35:00|12692.1|12691.2|12691.9|12691|12692.8|12691.9|12690.1|12688.9|161
1692070800000|2023-08-15 03:40:00|12692|12691.1|12688.1|12686.6|12692|12691.1|12687.8|12686.6|122
1692071100000|2023-08-15 03:45:00|12688.2|12686.7|12687.5|12686|12689.2|12687.7|12687|12685.5|169
1692071400000|2023-08-15 03:50:00|12687.4|12685.9|12686.2|12685.3|12688.3|12686.8|12686.1|12684.7|169
1692071700000|2023-08-15 03:55:00|12686.3|12685.4|12689.1|12688.2|12689.6|12688.3|12686.2|12685.3|125
1692072000000|2023-08-15 04:00:00|12689.2|12688.3|12687.1|12686.2|12689.9|12688.8|12686.9|12686|199
1692072300000|2023-08-15 04:05:00|12687|12686.1|12689|12688.1|12689.1|12688.2|12686.9|12686|210
1692072600000|2023-08-15 04:10:00|12688.9|12688|12689.6|12688.1|12690.2|12689.3|12688.9|12687.6|129
1692072900000|2023-08-15 04:15:00|12689.7|12688.2|12689.2|12688.3|12690.5|12689.6|12689|12688|112
1692073200000|2023-08-15 04:20:00|12689.1|12688.2|12690.1|12689.2|12690.1|12689.2|12688.3|12687.4|116
1692073500000|2023-08-15 04:25:00|12689.9|12689|12689.7|12688.8|12690.7|12689.8|12689.6|12688.7|111
1692073800000|2023-08-15 04:30:00|12689.8|12688.9|12688.2|12687.3|12690.1|12689.2|12688|12687.1|112
1692074100000|2023-08-15 04:35:00|12688.3|12687.4|12685.8|12684.9|12688.4|12687.5|12685.2|12684.3|83
1692074400000|2023-08-15 04:40:00|12685.7|12684.8|12686.7|12685.8|12686.7|12685.8|12685.7|12684.8|108
1692074700000|2023-08-15 04:45:00|12686.8|12685.9|12687.6|12686.7|12688.9|12688|12686.1|12685.2|136
1692075000000|2023-08-15 04:50:00|12687.8|12686.9|12687.3|12686.4|12687.8|12686.9|12687.1|12686.2|127
1692075300000|2023-08-15 04:55:00|12687.4|12686.5|12685.9|12684.4|12687.7|12686.8|12684.4|12683.5|125
1692075600000|2023-08-15 05:00:00|12686|12684.5|12684.9|12683.4|12686|12684.5|12683.1|12681.6|272
1692075900000|2023-08-15 05:05:00|12685.1|12683.6|12684.8|12683.3|12685.7|12684.5|12683|12681.5|230
1692076200000|2023-08-15 05:10:00|12684.7|12683.2|12687.7|12686.2|12688.6|12687.1|12684.3|12682.8|205
1692076500000|2023-08-15 05:15:00|12687.8|12686.3|12690.7|12689.2|12690.9|12689.4|12686.3|12684.8|254
1692076800000|2023-08-15 05:20:00|12690.6|12689.1|12692.5|12691|12693.2|12691.7|12689.4|12687.9|218
1692077100000|2023-08-15 05:25:00|12692.4|12690.9|12688.6|12687.1|12693.2|12691.7|12687.4|12685.9|219
1692077400000|2023-08-15 05:30:00|12688.7|12687.2|12686.2|12684.7|12688.9|12687.4|12684.3|12682.8|290
1692077700000|2023-08-15 05:35:00|12686.1|12684.6|12681.9|12680.4|12686.1|12684.6|12681.8|12680.3|224
1692078000000|2023-08-15 05:40:00|12681.8|12680.3|12684.2|12682.7|12685|12683.5|12681.5|12680|266
1692078300000|2023-08-15 05:45:00|12684.3|12682.8|12684.1|12683.2|12684.9|12683.7|12683.3|12681.8|231
1692078600000|2023-08-15 05:50:00|12684|12683.1|12688.2|12687.3|12688.5|12687.6|12683.9|12683|184
1692078900000|2023-08-15 05:55:00|12688.3|12687.4|12688.2|12683|12690.6|12689.1|12686.7|12682.8|365
1692079200000|2023-08-15 06:00:00|12691.8|12683.5|12714.8|12713.3|12722.8|12719.7|12681.9|12674.4|1401
1692079500000|2023-08-15 06:05:00|12714.7|12713.2|12708.8|12707.3|12716.2|12714.7|12708|12706.5|557
1692079800000|2023-08-15 06:10:00|12709.1|12707.6|12704.5|12703.6|12711.2|12709.7|12704.2|12703.3|449
1692080100000|2023-08-15 06:15:00|12704.6|12703.7|12699.6|12698.1|12705.1|12704.2|12694.3|12692.8|453
1692080400000|2023-08-15 06:20:00|12699.5|12698|12708.5|12707|12709.4|12707.9|12697|12696.1|547
1692080700000|2023-08-15 06:25:00|12708.6|12707.1|12704.9|12704|12709.1|12708.2|12703.3|12701.8|409
1692081000000|2023-08-15 06:30:00|12705.1|12704.2|12714.9|12713.4|12716.5|12715|12704.3|12703.4|561
1692081300000|2023-08-15 06:35:00|12714.8|12713.3|12711.6|12710.1|12716.8|12715.3|12710.9|12709.4|392
1692081600000|2023-08-15 06:40:00|12711.7|12710.2|12709.9|12709|12714.6|12713.1|12707.6|12706.7|407
1692081900000|2023-08-15 06:45:00|12709.8|12708.9|12714.2|12712.7|12714.9|12714|12709.7|12708.8|346
1692082200000|2023-08-15 06:50:00|12713.9|12712.4|12714.6|12713.1|12716.9|12715.4|12711.8|12710.3|342
1692082500000|2023-08-15 06:55:00|12714.5|12713|12712.2|12710.7|12714.6|12713.7|12711.2|12710.1|272
1692082800000|2023-08-15 07:00:00|12712.1|12710.6|12714.2|12712.7|12715.2|12713.7|12708.5|12707|467
1692083100000|2023-08-15 07:05:00|12714.3|12712.8|12709.3|12707.8|12715.5|12714|12709|12707.5|304
1692083400000|2023-08-15 07:10:00|12709.1|12707.6|12707.9|12707|12709.1|12707.7|12701.4|12699.9|381
1692083700000|2023-08-15 07:15:00|12708|12707.1|12710.8|12709.9|12713.1|12712.1|12708|12707.1|312
1692084000000|2023-08-15 07:20:00|12710.9|12710|12704.2|12703.3|12711.2|12710.3|12703.8|12702.9|380
1692084300000|2023-08-15 07:25:00|12703.8|12702.9|12689.4|12687.9|12703.8|12702.9|12687.8|12686.3|507
1692084600000|2023-08-15 07:30:00|12689.3|12687.8|12692.2|12691.3|12693|12692.1|12683.4|12681.9|554
1692084900000|2023-08-15 07:35:00|12692.1|12691.2|12696.6|12695.7|12699.3|12698.4|12690.8|12689.5|434
1692085200000|2023-08-15 07:40:00|12696.4|12695.5|12701.5|12700|12702.7|12701.7|12694.8|12693.3|412
1692085500000|2023-08-15 07:45:00|12701.4|12699.9|12705.2|12704.3|12708.3|12707.1|12700.3|12698.8|395
1692085800000|2023-08-15 07:50:00|12705.3|12704.4|12701.7|12700.8|12706.1|12705.2|12698.9|12697.4|411
1692086100000|2023-08-15 07:55:00|12701.8|12700.9|12693.1|12691.6|12702|12700.9|12692.5|12691|377
1692086400000|2023-08-15 08:00:00|12692.5|12691.7|12689.9|12689|12692.9|12692|12685.8|12684.3|487
1692086700000|2023-08-15 08:05:00|12690|12689.1|12694.7|12693.8|12694.9|12694|12686|12684.9|404
1692087000000|2023-08-15 08:10:00|12694.8|12693.9|12696|12694.5|12696.4|12695.5|12691.7|12690.2|384
1692087300000|2023-08-15 08:15:00|12696.1|12694.6|12697.8|12696.9|12699.1|12698.2|12689.9|12689|330
1692087600000|2023-08-15 08:20:00|12698|12697.1|12693.8|12692.9|12698.2|12697.3|12690.9|12689.8|416
1692087900000|2023-08-15 08:25:00|12694.2|12693.3|12692.5|12691.6|12694.4|12693.5|12691.3|12690.2|306
1692088200000|2023-08-15 08:30:00|12692.4|12691.5|12693.6|12692.1|12697.1|12696.2|12688.6|12687.7|378
1692088500000|2023-08-15 08:35:00|12693.5|12692|12698.6|12697.1|12700.6|12699.1|12692.1|12691.2|432
1692088800000|2023-08-15 08:40:00|12698.7|12697.2|12707.3|12705.8|12708.4|12707.3|12698.6|12697.1|348
1692089100000|2023-08-15 08:45:00|12707.2|12705.7|12706.4|12705.5|12713.2|12712.3|12705.6|12704.6|343
1692089400000|2023-08-15 08:50:00|12706.9|12706|12708.4|12706.9|12710.7|12709.8|12706.3|12705.4|326
1692089700000|2023-08-15 08:55:00|12708.5|12707|12712.7|12711.2|12713.5|12712.5|12708.5|12707|262
1692090000000|2023-08-15 09:00:00|12712.3|12711.4|12705|12704.1|12713.7|12712.8|12704.7|12703.8|268
1692090300000|2023-08-15 09:05:00|12705.1|12704.2|12710.5|12709|12712.1|12711.2|12703.1|12701.6|324
1692090600000|2023-08-15 09:10:00|12710.3|12708.8|12700.2|12699.3|12711|12710.1|12700.1|12699.2|349
1692090900000|2023-08-15 09:15:00|12700.1|12699.2|12703.6|12702.1|12704.4|12703.3|12697.3|12696.4|291
1692091200000|2023-08-15 09:20:00|12703.7|12702.2|12706.9|12706|12708.9|12708|12703.3|12702.1|338
1692091500000|2023-08-15 09:25:00|12707|12706.1|12709.4|12707.9|12712.4|12710.9|12705.7|12704.8|361
1692091800000|2023-08-15 09:30:00|12709.3|12707.8|12713.8|12712.9|12714.2|12713.3|12708.3|12707.1|377
1692092100000|2023-08-15 09:35:00|12713.7|12712.8|12717.6|12716.1|12719.1|12718.2|12712.1|12711.2|298
1692092400000|2023-08-15 09:40:00|12717.5|12716|12719|12717.5|12721.2|12720.3|12716|12715.1|335
1692092700000|2023-08-15 09:45:00|12719.2|12717.7|12727.3|12725.8|12731|12729.5|12718.2|12716.7|460
1692093000000|2023-08-15 09:50:00|12727.4|12725.9|12728|12727.1|12730.7|12729.3|12725.7|12724.8|342
1692093300000|2023-08-15 09:55:00|12728.1|12727.2|12727.3|12725.8|12730.2|12728.7|12725.2|12723.7|282
1692093600000|2023-08-15 10:00:00|12727.4|12725.9|12723.2|12721.7|12729.1|12728|12722.7|12721.2|443
1692093900000|2023-08-15 10:05:00|12723.1|12721.6|12725.2|12723.7|12725.5|12724|12721.2|12719.7|354
1692094200000|2023-08-15 10:10:00|12725.3|12723.8|12723.5|12722|12727.6|12726.7|12723|12721.5|332
1692094500000|2023-08-15 10:15:00|12723.6|12722.1|12717.1|12716.2|12723.6|12722.4|12717|12716.1|273
1692094800000|2023-08-15 10:20:00|12717|12716.1|12715.1|12714.2|12718.6|12717.7|12714.2|12713.3|369
1692095100000|2023-08-15 10:25:00|12715|12714.1|12711.1|12709.6|12716.3|12715.4|12710.9|12709.4|347
1692095400000|2023-08-15 10:30:00|12711|12709.5|12708|12706.5|12711|12709.5|12706.2|12705|332
1692095700000|2023-08-15 10:35:00|12708.1|12706.6|12712.1|12711.2|12712.4|12711.4|12706.1|12704.6|320
1692096000000|2023-08-15 10:40:00|12712|12711.1|12713.9|12712.4|12715.6|12714.1|12711.5|12710.6|348
1692096300000|2023-08-15 10:45:00|12713.7|12712.2|12712.4|12711.5|12715.8|12714.3|12712.3|12710.8|243
1692096600000|2023-08-15 10:50:00|12712|12711.1|12712.4|12710.9|12714.5|12713|12711|12709.7|276
1692096900000|2023-08-15 10:55:00|12712.3|12710.8|12710.5|12709.6|12714.2|12712.7|12708.7|12707.8|255
1692097200000|2023-08-15 11:00:00|12710.3|12709.4|12700.3|12698.8|12711.3|12710.4|12700.1|12698.6|318
1692097500000|2023-08-15 11:05:00|12700.2|12698.7|12704.4|12702.9|12705.2|12704.1|12697.5|12696|351
1692097800000|2023-08-15 11:10:00|12704.3|12702.8|12702.1|12700.6|12707.1|12705.6|12702.1|12700.6|248
1692098100000|2023-08-15 11:15:00|12701.8|12700.3|12704.5|12703|12706.7|12705.2|12701.7|12700.2|281
1692098400000|2023-08-15 11:20:00|12704.4|12702.9|12704.5|12703|12704.5|12703|12697.6|12696.1|251
1692098700000|2023-08-15 11:25:00|12704.4|12702.9|12708.6|12707.1|12708.9|12707.4|12703.6|12702.1|259
1692099000000|2023-08-15 11:30:00|12708.5|12707|12708.8|12707.3|12709.4|12708.4|12705.5|12704|233
1692099300000|2023-08-15 11:35:00|12708.7|12707.2|12710.3|12708.8|12711.3|12710|12704.3|12702.8|245
1692099600000|2023-08-15 11:40:00|12710.4|12708.9|12707|12705.5|12710.8|12709.3|12705.1|12703.6|265
1692099900000|2023-08-15 11:45:00|12706.7|12705.2|12706.3|12705.4|12708.9|12708|12705.6|12704.1|235
1692100200000|2023-08-15 11:50:00|12706.2|12705.3|12703|12701.5|12707.8|12706.3|12702.9|12701.4|234
1692100500000|2023-08-15 11:55:00|12703.3|12701.8|12707|12706.1|12707.1|12706.2|12702.5|12701|274
1692100800000|2023-08-15 12:00:00|12707.2|12706.3|12709|12708.1|12709.3|12708.4|12704.1|12702.6|377
1692101100000|2023-08-15 12:05:00|12709.1|12708.2|12711.2|12710.3|12718.4|12717.5|12706.8|12705.3|383
1692101400000|2023-08-15 12:10:00|12711.1|12710.2|12714.1|12713.2|12716|12715.1|12709.3|12707.9|314
1692101700000|2023-08-15 12:15:00|12714.3|12713.4|12715.3|12713.8|12718.1|12716.6|12714.1|12712.6|318
1692102000000|2023-08-15 12:20:00|12715.2|12713.7|12708.9|12708|12715.4|12713.9|12706.1|12704.6|408
1692102300000|2023-08-15 12:25:00|12709.3|12707.8|12709.1|12701.9|12710.4|12708.9|12704.3|12701.9|320
1692102600000|2023-08-15 12:30:00|12708.4|12702.6|12694.5|12693|12710.3|12703.8|12682.3|12680.8|1518
1692102900000|2023-08-15 12:35:00|12694.4|12692.9|12690.6|12689.1|12703.7|12702.2|12690.4|12688.9|1189
1692103200000|2023-08-15 12:40:00|12690.5|12689|12711.8|12710.3|12714.5|12713|12690.2|12688.7|1008
1692103500000|2023-08-15 12:45:00|12712|12710.5|12717.6|12716.1|12722.9|12721.4|12711.4|12709.9|877
1692103800000|2023-08-15 12:50:00|12717.7|12716.2|12716.3|12714.8|12718.5|12717|12711.2|12709.7|754
1692104100000|2023-08-15 12:55:00|12716.2|12714.7|12716.7|12715.2|12724.3|12722.8|12714.1|12712.6|759
1692104400000|2023-08-15 13:00:00|12716.9|12715.4|12719.6|12718.1|12724.3|12722.8|12708.8|12707.3|739
1692104700000|2023-08-15 13:05:00|12719.9|12718.4|12735.1|12733.6|12735.3|12733.8|12718.4|12716.9|904
1692105000000|2023-08-15 13:10:00|12735|12733.5|12732.2|12730.7|12738.6|12737.1|12729.7|12728.2|834
1692105300000|2023-08-15 13:15:00|12732.4|12730.9|12737.9|12736.4|12741.5|12740|12732|12730.5|820
1692105600000|2023-08-15 13:20:00|12737.7|12736.2|12730.7|12729.2|12741.3|12739.8|12726.8|12725.3|717
1692105900000|2023-08-15 13:25:00|12730.5|12729|12727.8|12726.3|12731.9|12730.4|12725.2|12723.7|534
1692106200000|2023-08-15 13:30:00|12728|12726.5|12717.9|12716.4|12729.3|12727.8|12716.3|12715.3|772
1692106500000|2023-08-15 13:35:00|12718.1|12716.6|12722.1|12721.2|12726.9|12725.6|12711.8|12710.3|851
1692106800000|2023-08-15 13:40:00|12722|12721.1|12723.9|12723|12725.9|12725|12715.7|12714.8|761
1692107100000|2023-08-15 13:45:00|12723.8|12722.9|12723.1|12722.2|12726.3|12725.4|12718.4|12717.5|735
1692107400000|2023-08-15 13:50:00|12724.1|12723.2|12728.3|12726.8|12733.2|12731.7|12724|12722.5|761
1692107700000|2023-08-15 13:55:00|12728.1|12726.6|12727.9|12726.4|12733.7|12732.2|12724.5|12723.3|647
1692108000000|2023-08-15 14:00:00|12727.7|12726.2|12723.5|12722.6|12732.9|12732|12723.5|12722.6|775
1692108300000|2023-08-15 14:05:00|12723.3|12722.4|12725.5|12724.6|12729.2|12728.3|12721.7|12720.8|770
1692108600000|2023-08-15 14:10:00|12725.4|12724.5|12728|12727.1|12731.4|12730.3|12723.1|12722.2|634
1692108900000|2023-08-15 14:15:00|12727.9|12727|12729.1|12727.6|12732.9|12732|12726.5|12725|603
1692109200000|2023-08-15 14:20:00|12729.2|12727.7|12730.1|12729.2|12735.5|12734.6|12728.3|12726.8|460
1692109500000|2023-08-15 14:25:00|12729.5|12728.6|12733.1|12731.6|12737.1|12736.2|12728.9|12728|537
1692109800000|2023-08-15 14:30:00|12733.2|12731.7|12735.7|12734.2|12738.2|12737.3|12729.3|12727.8|643
1692110100000|2023-08-15 14:35:00|12735.6|12734.1|12744.1|12742.6|12744.6|12743.1|12732.4|12730.9|556
1692110400000|2023-08-15 14:40:00|12744.2|12742.7|12734.1|12733.2|12744.3|12743.4|12733|12732.1|537
1692110700000|2023-08-15 14:45:00|12733.8|12732.9|12749.5|12748.6|12750.1|12749.2|12733.4|12732.5|607
1692111000000|2023-08-15 14:50:00|12749.7|12748.8|12739.6|12738.1|12751.1|12750.2|12738.4|12737.5|572
1692111300000|2023-08-15 14:55:00|12739.5|12738|12745.6|12744.1|12747.9|12746.7|12738.7|12737.8|553
1692111600000|2023-08-15 15:00:00|12745.3|12744.4|12751.5|12750.6|12753.1|12752.2|12742.8|12741.7|497
1692111900000|2023-08-15 15:05:00|12751.6|12750.7|12748.7|12747.8|12752.4|12751.5|12745.8|12744.9|512
1692112200000|2023-08-15 15:10:00|12748.8|12747.9|12749.5|12748.6|12752.9|12752|12746.7|12745.2|491
1692112500000|2023-08-15 15:15:00|12749.4|12748.5|12740.5|12739|12749.8|12748.9|12740.4|12738.9|454
1692112800000|2023-08-15 15:20:00|12740.4|12738.9|12733.3|12732.4|12740.7|12739.8|12730.7|12729.7|410
1692113100000|2023-08-15 15:25:00|12733.4|12732.5|12736.2|12734.7|12737.1|12736.2|12731.3|12729.8|357
1692113400000|2023-08-15 15:30:00|12736.3|12734.8|12733.4|12731.9|12740.2|12738.8|12731.5|12730|385
1692113700000|2023-08-15 15:35:00|12733.3|12731.8|12732.1|12731.2|12736.3|12735.2|12732|12730.8|260
1692114000000|2023-08-15 15:40:00|12732|12731.1|12736.1|12735.2|12736.3|12735.4|12730.5|12729.6|239
1692114300000|2023-08-15 15:45:00|12735.9|12735|12739.4|12737.9|12739.8|12738.3|12734.7|12733.2|261
1692114600000|2023-08-15 15:50:00|12739.5|12738|12739.2|12737.7|12740.6|12739.1|12735.2|12734|275
1692114900000|2023-08-15 15:55:00|12739.1|12737.6|12743.5|12742|12743.5|12742|12738.3|12737.2|377
1692115200000|2023-08-15 16:00:00|12743.1|12742.2|12736.6|12735.1|12744.5|12743.5|12736.5|12735|322
1692115500000|2023-08-15 16:05:00|12736.7|12735.2|12737.5|12736|12739.7|12738.2|12735.6|12734.1|326
1692115800000|2023-08-15 16:10:00|12737.6|12736.1|12739.7|12738.2|12740.1|12738.6|12735.3|12733.8|251
1692116100000|2023-08-15 16:15:00|12739.6|12738.1|12739|12738.1|12740.2|12739.3|12734.7|12733.2|210
1692116400000|2023-08-15 16:20:00|12738.9|12738|12738.4|12737.5|12740|12739.1|12736.6|12735.7|247
1692116700000|2023-08-15 16:25:00|12738.3|12737.4|12730.5|12729.6|12738.3|12737.4|12730.4|12729.1|199
1692117000000|2023-08-15 16:30:00|12730.2|12729.3|12731.2|12730.3|12732.4|12731.5|12729.8|12728.9|165
1692117300000|2023-08-15 16:35:00|12731.1|12730.2|12731.7|12730.8|12731.9|12731|12727.6|12726.7|202
1692117600000|2023-08-15 16:40:00|12731.8|12730.9|12728.6|12727.7|12733.1|12731.9|12728.2|12727.3|205
1692117900000|2023-08-15 16:45:00|12728.9|12728|12723.7|12722.8|12728.9|12728|12723.3|12722.4|264
1692118200000|2023-08-15 16:50:00|12723.8|12722.9|12727.2|12726.3|12728.9|12727.7|12723.3|12722.4|198
1692118500000|2023-08-15 16:55:00|12727.1|12726.2|12724.4|12722.9|12727.1|12726.2|12724.1|12722.9|219
1692118800000|2023-08-15 17:00:00|12724.3|12722.8|12723|12722.1|12725.9|12725|12723|12721.9|211
1692119100000|2023-08-15 17:05:00|12723.1|12722.2|12722.4|12721.5|12724.3|12723.4|12720.4|12719.5|186
1692119400000|2023-08-15 17:10:00|12722.3|12721.4|12720.2|12719.3|12722.6|12721.6|12720.1|12719.2|158
1692119700000|2023-08-15 17:15:00|12720.3|12719.4|12719.3|12717.8|12720.4|12719.5|12717.3|12716.1|149
1692120000000|2023-08-15 17:20:00|12719|12717.5|12723.3|12722.4|12723.9|12722.5|12718.3|12716.8|172
1692120300000|2023-08-15 17:25:00|12723.2|12722.3|12722.1|12721.2|12723.5|12722.4|12721|12720.1|192
1692120600000|2023-08-15 17:30:00|12722.2|12721.3|12720|12719.1|12722.7|12721.7|12719.8|12718.9|192
1692120900000|2023-08-15 17:35:00|12719.6|12718.7|12720.6|12719.7|12721.6|12720.7|12719.5|12718.6|171
1692121200000|2023-08-15 17:40:00|12720.7|12719.8|12720.9|12719.4|12721|12719.8|12718|12716.6|150
1692121500000|2023-08-15 17:45:00|12721|12719.5|12722.5|12721.6|12722.8|12721.7|12720.5|12719.4|163
1692121800000|2023-08-15 17:50:00|12722.6|12721.7|12720.5|12719.6|12723.5|12722.6|12719.4|12718.5|200
1692122100000|2023-08-15 17:55:00|12720.4|12719.5|12719.6|12718.7|12720.9|12720|12718.4|12717.5|200
1692122400000|2023-08-15 18:00:00|12719.8|12718.9|12716.2|12714.7|12720.4|12719.5|12716.2|12714.7|223
1692122700000|2023-08-15 18:05:00|12716.3|12714.8|12715.3|12714.4|12716.3|12715|12714.5|12713.3|168
1692123000000|2023-08-15 18:10:00|12715.4|12714.5|12713.3|12712.4|12716|12715.1|12713.2|12712.3|120
1692123300000|2023-08-15 18:15:00|12713.4|12712.5|12716|12714.5|12717.4|12716.2|12712.8|12711.9|202
1692123600000|2023-08-15 18:20:00|12716.1|12714.6|12715.5|12714.6|12716.9|12715.4|12715.4|12714.2|167
1692123900000|2023-08-15 18:25:00|12715.4|12714.5|12716.8|12715.3|12716.8|12715.3|12714.6|12713.3|133
1692124200000|2023-08-15 18:30:00|12716.9|12715.4|12722.5|12721.6|12723|12722.1|12716.4|12715.2|154
1692124500000|2023-08-15 18:35:00|12723|12722.1|12717.5|12716.6|12723.4|12722.5|12717.2|12715.9|143
1692124800000|2023-08-15 18:40:00|12717.4|12716.5|12717.8|12716.3|12718.7|12717.2|12715.5|12714|165
1692125100000|2023-08-15 18:45:00|12717.9|12716.4|12714.3|12713.4|12717.9|12716.4|12713|12712.1|192
1692125400000|2023-08-15 18:50:00|12714.2|12713.3|12710|12709.1|12714.4|12713.5|12708|12707.1|180
1692125700000|2023-08-15 18:55:00|12710.1|12709.2|12706.1|12705.2|12711.2|12710.3|12704.9|12704|234
1692126000000|2023-08-15 19:00:00|12706.2|12705.3|12706.7|12705.8|12707.5|12706.2|12705.3|12704.4|155
1692126300000|2023-08-15 19:05:00|12706.6|12705.7|12706.5|12705.6|12708.1|12707.2|12705.5|12704.6|145
1692126600000|2023-08-15 19:10:00|12706.4|12705.5|12704.6|12703.1|12708.3|12707.4|12704.6|12703.1|142
1692126900000|2023-08-15 19:15:00|12704.5|12703|12705|12704.1|12707.3|12705.8|12704.4|12702.9|164
1692127200000|2023-08-15 19:20:00|12705.1|12704.2|12703.7|12702.2|12705.2|12704.3|12702.8|12701.9|160
1692127500000|2023-08-15 19:25:00|12703.6|12702.1|12699.2|12698.3|12703.7|12702.2|12699.1|12698.2|204
1692127800000|2023-08-15 19:30:00|12699.1|12698.2|12700|12698.5|12701.5|12700.2|12696.9|12696|271
1692128100000|2023-08-15 19:35:00|12700.1|12698.6|12697.3|12696.4|12700.5|12699|12697.2|12696|222
1692128400000|2023-08-15 19:40:00|12697.2|12696.3|12696.2|12695.3|12698.4|12697.1|12695.3|12693.8|214
1692128700000|2023-08-15 19:45:00|12696.3|12695.4|12697.3|12696.4|12698.7|12697.8|12695.2|12694.3|158
1692129000000|2023-08-15 19:50:00|12697.2|12696.3|12697.9|12696.4|12699.7|12698.6|12696.4|12695.5|223
1692129300000|2023-08-15 19:55:00|12697.8|12696.3|12703.6|12702.1|12703.7|12702.2|12697.8|12696.3|230
1692129600000|2023-08-15 20:00:00|12703.3|12702.4|12703.6|12702.1|12705|12703.7|12702.5|12701.2|135
1692129900000|2023-08-15 20:05:00|12703.3|12702.4|12703.2|12702.3|12703.8|12702.6|12703.1|12701.8|113
1692130200000|2023-08-15 20:10:00|12703.3|12702.4|12703|12702.1|12704.5|12703|12702.8|12701.5|70
1692130500000|2023-08-15 20:15:00|12702.9|12702|12702.8|12701.9|12703.4|12702.2|12702.5|12701.6|60
1692130800000|2023-08-15 20:20:00|12702.9|12702|12702.4|12701.5|12703.2|12702.3|12702.3|12701.4|71
1692131100000|2023-08-15 20:25:00|12702.3|12701.4|12702.9|12702|12704.7|12703.8|12702.3|12701.1|82
1692131400000|2023-08-15 20:30:00|12702.8|12701.9|12700.5|12699.6|12703.5|12702.6|12700.4|12699.2|85
1692131700000|2023-08-15 20:35:00|12700.4|12699.5|12699.5|12698|12700.4|12699.5|12699.5|12698|31
1692132000000|2023-08-15 20:40:00|12699.6|12698.1|12698.6|12697.1|12700.5|12699.4|12698.6|12697.1|73
1692132300000|2023-08-15 20:45:00|12698.5|12697|12704|12702.5|12704|12702.5|12698.4|12696.9|101
1692132600000|2023-08-15 20:50:00|12703.9|12702.4|12703.5|12702|12704.1|12702.6|12702.5|12701|104
1692132900000|2023-08-15 20:55:00|12703.9|12701.5|12707.3|12702|12711.5|12702.4|12703.9|12700.4|366
1692133200000|2023-08-15 21:00:00|12710.7|12698.8|12710.7|12698.8|12711.4|12699.5|12710.7|12698.8|12
1692133500000|2023-08-15 21:05:00|12710.8|12698.9|12710.7|12698.8|12711.2|12699.3|12710.7|12698.8|7
1692133800000|2023-08-15 21:10:00|12710.4|12698.5|12703.9|12692|12710.5|12698.6|12703.7|12691.8|19
1692134100000|2023-08-15 21:15:00|12703.7|12691.8|12705.7|12693.8|12705.8|12693.9|12703.4|12691.5|78
1692134400000|2023-08-15 21:20:00|12705.6|12693.7|12705.8|12693.9|12705.9|12694|12705.1|12693.2|60
1692134700000|2023-08-15 21:25:00|12705.7|12693.8|12704.4|12692.5|12706.4|12694.5|12704.3|12692.4|19
1692135000000|2023-08-15 21:30:00|12704.2|12692.3|12702.8|12690.9|12704.4|12692.5|12702.5|12690.6|44
1692135300000|2023-08-15 21:35:00|12702.9|12691|12706.2|12694.3|12706.3|12694.4|12702.8|12690.9|134
1692135600000|2023-08-15 21:40:00|12706.3|12694.4|12706.9|12695|12708|12696.1|12705.1|12693.2|83
1692135900000|2023-08-15 21:45:00|12707.1|12695.2|12706.4|12694.5|12707.2|12695.3|12706.4|12694.5|57
1692136200000|2023-08-15 21:50:00|12706.6|12694.7|12708|12696.1|12709.3|12697.4|12705.3|12693.4|81
1692136500000|2023-08-15 21:55:00|12707.9|12696|12706.5|12698.6|12708|12699.7|12706.1|12695.7|101
1692136800000|2023-08-15 22:00:00|12707.2|12697.6|12704.1|12699.9|12707.8|12701.3|12703.8|12697.6|132
1692137100000|2023-08-15 22:05:00|12703.7|12700.4|12702.9|12701.4|12703.7|12701.5|12702.5|12700.2|61
1692137400000|2023-08-15 22:10:00|12703|12701.5|12702.4|12700|12703.8|12701.5|12701.4|12699.3|124
1692137700000|2023-08-15 22:15:00|12702.5|12699.9|12702.7|12701.2|12703.4|12701.4|12701.8|12699.9|85
1692138000000|2023-08-15 22:20:00|12702.9|12700.8|12702|12700.5|12703.1|12701.1|12702|12700.1|109
1692138300000|2023-08-15 22:25:00|12701.9|12700.4|12701.5|12700|12703.1|12701.6|12701.4|12699.9|136
1692138600000|2023-08-15 22:30:00|12701.4|12699.9|12700.9|12699.4|12701.9|12700.2|12700.1|12698.6|75
1692138900000|2023-08-15 22:35:00|12700.8|12699.3|12699.9|12698.4|12700.8|12699.3|12697.7|12695.9|92
1692139200000|2023-08-15 22:40:00|12699.8|12698.3|12698.8|12697.3|12700.7|12698.7|12698.7|12696.9|92
1692139500000|2023-08-15 22:45:00|12699.1|12697|12699.9|12698.4|12700|12698.5|12698.9|12696.9|65
1692139800000|2023-08-15 22:50:00|12700|12698.5|12701.4|12699.9|12701.4|12699.9|12699.6|12697.8|88
1692140100000|2023-08-15 22:55:00|12701.7|12700.2|12700.8|12699.3|12701.8|12700.3|12700.7|12699.2|44
1692140400000|2023-08-15 23:00:00|12700.7|12699.2|12700.7|12699.2|12700.7|12699.2|12699.7|12698.2|80
1692140700000|2023-08-15 23:05:00|12700.8|12699.3|12700.1|12699.2|12700.8|12699.3|12700.1|12698.6|68
1692141000000|2023-08-15 23:10:00|12700.6|12699.1|12701|12699.5|12701.2|12699.7|12700.4|12698.9|74
1692141300000|2023-08-15 23:15:00|12701.4|12699.9|12701.4|12700.5|12701.6|12700.5|12700.8|12699.3|92
1692141600000|2023-08-15 23:20:00|12701.3|12700.4|12701.5|12700|12702.4|12700.9|12701|12699.5|46
1692141900000|2023-08-15 23:25:00|12701.6|12700.1|12701.6|12700.1|12701.8|12700.3|12700.5|12699.3|44
1692142200000|2023-08-15 23:30:00|12701.4|12700.5|12701.8|12700.3|12701.9|12700.5|12700.8|12699.3|64
1692142500000|2023-08-15 23:35:00|12701.7|12700.2|12702.9|12701.4|12703|12701.5|12701.6|12700.1|42
1692142800000|2023-08-15 23:40:00|12703|12701.5|12701.9|12700.4|12703.6|12702.1|12701.9|12700.4|56
1692143100000|2023-08-15 23:45:00|12702|12700.5|12700.8|12699.3|12702.5|12701|12700.7|12699.2|98
1692143400000|2023-08-15 23:50:00|12700.7|12699.2|12702.5|12701|12702.7|12701.2|12700.7|12699.2|97
1692143700000|2023-08-15 23:55:00|12702.6|12701.1|12701.2|12699.7|12703|12701.5|12700.9|12699.4|97
1692144000000|2023-08-16 00:00:00|12701.4|12699.9|12697.7|12696.2|12701.5|12700|12697.6|12696.1|251
1692144300000|2023-08-16 00:05:00|12697.6|12696.1|12698.4|12696.9|12699.9|12698.4|12697.3|12695.8|155
1692144600000|2023-08-16 00:10:00|12698.5|12697|12700|12699.1|12700.2|12699.3|12696.4|12695.1|151
1692144900000|2023-08-16 00:15:00|12699.8|12698.9|12699.2|12697.7|12699.8|12698.9|12698.1|12697|121
1692145200000|2023-08-16 00:20:00|12699.1|12697.6|12698.1|12696.6|12699.8|12698.3|12697|12696.1|117
1692145500000|2023-08-16 00:25:00|12698.2|12696.7|12695.8|12694.9|12698.8|12697.3|12695.7|12694.8|127
1692145800000|2023-08-16 00:30:00|12695.9|12695|12694.5|12693|12697|12695.5|12693.3|12691.8|177
1692146100000|2023-08-16 00:35:00|12694.6|12693.1|12695.8|12694.3|12696.3|12694.8|12693.6|12692.1|198
1692146400000|2023-08-16 00:40:00|12695.9|12694.4|12696.6|12695.1|12696.7|12695.2|12693.3|12691.8|281
1692146700000|2023-08-16 00:45:00|12696.5|12695|12698.1|12696.6|12698.9|12697.4|12696.2|12694.7|166
1692147000000|2023-08-16 00:50:00|12698.2|12696.7|12697.1|12695.6|12698.8|12697.3|12695.6|12694.1|241
1692147300000|2023-08-16 00:55:00|12697.2|12695.7|12696.7|12695.2|12698.1|12696.6|12693.6|12692.1|212
1692147600000|2023-08-16 01:00:00|12696.4|12694.9|12694|12692.5|12698|12696.5|12693.8|12692.3|299
1692147900000|2023-08-16 01:05:00|12693.9|12692.4|12694|12692.5|12695.2|12693.7|12692.9|12691.4|252
1692148200000|2023-08-16 01:10:00|12694.2|12692.7|12693|12691.5|12694.7|12693.2|12691.7|12690.2|218
1692148500000|2023-08-16 01:15:00|12693.4|12691.9|12690.8|12689.3|12694.6|12693.1|12687.9|12686.4|450
1692148800000|2023-08-16 01:20:00|12690.9|12689.4|12694.8|12693.3|12697.1|12695.6|12690.9|12689.4|308
1692149100000|2023-08-16 01:25:00|12694.7|12693.2|12698.5|12697|12699.7|12698.2|12694.6|12693.1|215
1692149400000|2023-08-16 01:30:00|12698.6|12697.1|12698.6|12697.1|12701.3|12699.8|12697.3|12695.8|492
1692149700000|2023-08-16 01:35:00|12698.4|12696.9|12696.5|12695|12700.1|12698.6|12695.5|12694|408
1692150000000|2023-08-16 01:40:00|12696.6|12695.1|12699|12697.5|12700.4|12698.9|12694.9|12693.4|357
1692150300000|2023-08-16 01:45:00|12699.1|12697.6|12698.6|12697.7|12699.4|12698|12697.3|12696.4|243
1692150600000|2023-08-16 01:50:00|12698.7|12697.8|12703.1|12701.6|12703.3|12701.8|12697.3|12696.4|292
1692150900000|2023-08-16 01:55:00|12703|12701.5|12697.1|12695.6|12703.7|12702.2|12696.8|12695.3|301
1692151200000|2023-08-16 02:00:00|12696.9|12695.4|12699.4|12697.9|12701.1|12699.6|12696.7|12695.2|389
1692151500000|2023-08-16 02:05:00|12699.6|12698.1|12701.9|12700.4|12701.9|12700.7|12698.5|12697|268
1692151800000|2023-08-16 02:10:00|12702|12700.5|12702.9|12701.4|12703.5|12702|12700.4|12699.5|266
1692152100000|2023-08-16 02:15:00|12703|12701.5|12701.5|12700|12704.6|12703.1|12701.1|12699.6|209
1692152400000|2023-08-16 02:20:00|12701.4|12699.9|12700.3|12698.8|12701.7|12700.2|12699|12697.5|205
1692152700000|2023-08-16 02:25:00|12700.2|12698.7|12700.3|12698.8|12701.6|12700.1|12699.9|12698.4|227
1692153000000|2023-08-16 02:30:00|12700.2|12698.7|12697.7|12696.2|12701.4|12699.9|12697.6|12696.1|244
1692153300000|2023-08-16 02:35:00|12697.8|12696.3|12698.2|12697.3|12698.6|12697.5|12697.4|12696.2|173
1692153600000|2023-08-16 02:40:00|12698.1|12697.2|12696.6|12695.7|12698.4|12697.5|12695.9|12695|152
1692153900000|2023-08-16 02:45:00|12696.7|12695.8|12698|12697.1|12698.8|12697.9|12696.4|12695.4|157
1692154200000|2023-08-16 02:50:00|12697.9|12697|12701.3|12699.8|12701.4|12699.9|12697.4|12696.5|129
1692154500000|2023-08-16 02:55:00|12701.1|12699.6|12696.7|12695.8|12701.2|12699.7|12696.7|12695.8|174
1692154800000|2023-08-16 03:00:00|12696.8|12695.9|12697|12696.1|12698.5|12697.6|12696.1|12695.2|227
1692155100000|2023-08-16 03:05:00|12696.9|12696|12699.3|12698.4|12701.1|12700.2|12696.5|12695.6|293
1692155400000|2023-08-16 03:10:00|12699.4|12698.5|12701.2|12699.7|12701.7|12700.6|12699.4|12698.2|300
1692155700000|2023-08-16 03:15:00|12701.1|12699.6|12702.6|12701.7|12703.6|12702.7|12700|12698.5|222
1692156000000|2023-08-16 03:20:00|12702.5|12701.6|12702.1|12701.2|12702.6|12701.7|12700.3|12699.4|171
1692156300000|2023-08-16 03:25:00|12702|12701.1|12701.6|12700.1|12702.3|12701.1|12699.9|12698.4|230
1692156600000|2023-08-16 03:30:00|12701.5|12700|12698.4|12697.5|12701.8|12700.3|12698.4|12697.5|211
1692156900000|2023-08-16 03:35:00|12698.5|12697.6|12699.6|12698.7|12700.3|12699.4|12697.8|12696.9|208
1692157200000|2023-08-16 03:40:00|12699.7|12698.8|12698.9|12697.4|12700.3|12699.4|12698.3|12697.3|180
1692157500000|2023-08-16 03:45:00|12698.8|12697.3|12699.3|12698.4|12700.3|12699.1|12698.4|12697.2|203
1692157800000|2023-08-16 03:50:00|12699.4|12698.5|12698.5|12697.6|12699.7|12698.8|12698.4|12697.5|191
1692158100000|2023-08-16 03:55:00|12698.4|12697.5|12697.8|12696.9|12699.1|12698.2|12697.5|12696.6|137
1692158400000|2023-08-16 04:00:00|12697.9|12697|12701|12699.5|12701|12699.5|12697.3|12696.4|146
1692158700000|2023-08-16 04:05:00|12700.9|12699.4|12701.9|12700.4|12702.2|12700.7|12700.5|12699.4|166
1692159000000|2023-08-16 04:10:00|12702|12700.5|12701.8|12700.3|12703.2|12701.7|12701.3|12699.8|251
1692159300000|2023-08-16 04:15:00|12701.9|12700.4|12701.3|12700.4|12702.2|12700.8|12701.1|12699.8|143
1692159600000|2023-08-16 04:20:00|12701.4|12700.5|12700.1|12698.6|12701.6|12700.7|12700.1|12698.6|160
1692159900000|2023-08-16 04:25:00|12700|12698.5|12699.9|12699|12701.9|12701|12699.9|12698.4|90
1692160200000|2023-08-16 04:30:00|12699.8|12698.9|12700.2|12699.3|12700.6|12699.7|12699.7|12698.8|91
1692160500000|2023-08-16 04:35:00|12700.1|12699.2|12699.6|12698.7|12700.6|12699.7|12699.3|12698.4|126
1692160800000|2023-08-16 04:40:00|12699.7|12698.8|12698.3|12697.4|12699.7|12698.8|12698.3|12697.4|139
1692161100000|2023-08-16 04:45:00|12698.4|12697.5|12701.9|12700.4|12702.8|12701.3|12697.6|12696.7|115
1692161400000|2023-08-16 04:50:00|12702.2|12701.3|12705.9|12704.4|12706.3|12704.8|12701.8|12700.9|171
1692161700000|2023-08-16 04:55:00|12706|12704.5|12707.6|12706.7|12707.7|12706.8|12705.6|12704.4|84
1692162000000|2023-08-16 05:00:00|12707.5|12706.6|12709.7|12708.8|12712.6|12711.7|12707.5|12706.6|155
1692162300000|2023-08-16 05:05:00|12709.8|12708.9|12706.9|12705.4|12710.7|12709.8|12706.8|12705.3|114
1692162600000|2023-08-16 05:10:00|12706.8|12705.3|12704.9|12703.4|12707|12705.8|12704.9|12703.4|148
1692162900000|2023-08-16 05:15:00|12704.6|12703.1|12703|12701.5|12705.1|12703.7|12701.8|12700.3|104
1692163200000|2023-08-16 05:20:00|12702.9|12701.4|12702.8|12701.3|12703|12701.5|12700.9|12699.4|92
1692163500000|2023-08-16 05:25:00|12702.6|12701.1|12706|12704.5|12706.8|12705.3|12702.4|12700.9|155
1692163800000|2023-08-16 05:30:00|12706.2|12704.7|12705.8|12704.3|12708.9|12707.4|12705.8|12704.3|164
1692164100000|2023-08-16 05:35:00|12705.3|12703.8|12706|12704.5|12707|12705.5|12704.6|12703.4|107
1692164400000|2023-08-16 05:40:00|12705.9|12704.4|12708|12706.5|12708.2|12706.7|12704.7|12703.5|139
1692164700000|2023-08-16 05:45:00|12708.3|12706.8|12701.5|12700.6|12708.3|12706.8|12701.4|12700.4|205
1692165000000|2023-08-16 05:50:00|12701.2|12699.7|12701.3|12699.8|12702|12700.5|12700.1|12698.6|210
1692165300000|2023-08-16 05:55:00|12701.4|12699.9|12714.9|12703.9|12715.2|12707.6|12701.4|12699.9|468
1692165600000|2023-08-16 06:00:00|12714.7|12703.7|12716.7|12715.2|12736.1|12727.2|12714.4|12703.7|860
1692165900000|2023-08-16 06:05:00|12716.5|12715|12709.9|12708.4|12716.5|12715|12709.1|12707.6|474
1692166200000|2023-08-16 06:10:00|12710|12708.5|12714.9|12713.4|12716.5|12715|12707.6|12706.1|443
1692166500000|2023-08-16 06:15:00|12714.6|12713.1|12718.6|12717.7|12721|12720.1|12713.3|12711.8|476
1692166800000|2023-08-16 06:20:00|12718.5|12717.6|12723.1|12721.6|12724|12722.5|12716|12714.5|408
1692167100000|2023-08-16 06:25:00|12723.3|12721.8|12731.7|12730.2|12732.1|12730.6|12723|12721.5|402
1692167400000|2023-08-16 06:30:00|12731.6|12730.1|12729.9|12728.4|12733.7|12732.2|12724.5|12723.2|439
1692167700000|2023-08-16 06:35:00|12729.6|12728.1|12729.6|12728.1|12731.6|12730.7|12726.9|12725.4|350
1692168000000|2023-08-16 06:40:00|12729.7|12728.2|12729.4|12728.5|12731.2|12730.3|12724.5|12723|251
1692168300000|2023-08-16 06:45:00|12729.3|12728.4|12723|12721.5|12732.5|12731.6|12722.7|12721.2|324
1692168600000|2023-08-16 06:50:00|12722.9|12721.4|12726.3|12725.4|12726.3|12725.4|12721.1|12720.2|202
1692168900000|2023-08-16 06:55:00|12726.4|12725.5|12727.8|12726.3|12728.1|12727.2|12725|12724.1|191
1692169200000|2023-08-16 07:00:00|12728.3|12726.8|12740.8|12739.3|12741.4|12739.9|12727.4|12726.5|458
1692169500000|2023-08-16 07:05:00|12740.7|12739.2|12736.8|12735.3|12740.7|12739.4|12736.1|12735|441
1692169800000|2023-08-16 07:10:00|12736.6|12735.1|12737.4|12735.9|12739.3|12738.4|12731.2|12730.3|299
1692170100000|2023-08-16 07:15:00|12737.3|12735.8|12741.3|12740.4|12741.5|12740.6|12732.9|12732|400
1692170400000|2023-08-16 07:20:00|12741.4|12740.5|12737.3|12735.8|12741.9|12740.7|12737.1|12735.6|284
1692170700000|2023-08-16 07:25:00|12737.6|12736.1|12731.4|12729.9|12737.6|12736.2|12730.6|12729.1|292
1692171000000|2023-08-16 07:30:00|12731.3|12729.8|12732.1|12730.6|12733.3|12731.8|12728.3|12726.8|280
1692171300000|2023-08-16 07:35:00|12732|12730.5|12736.5|12735|12738.1|12736.6|12731.1|12729.6|327
1692171600000|2023-08-16 07:40:00|12736.4|12734.9|12738|12737.1|12739.5|12738|12736|12734.8|329
1692171900000|2023-08-16 07:45:00|12738.8|12737.9|12744.2|12742.7|12745.8|12744.9|12737.2|12735.7|332
1692172200000|2023-08-16 07:50:00|12744.1|12742.6|12737.6|12736.1|12744.4|12742.9|12736.1|12734.6|328
1692172500000|2023-08-16 07:55:00|12737.4|12735.9|12741.7|12740.8|12745.4|12743.9|12737.2|12735.7|327
1692172800000|2023-08-16 08:00:00|12741.6|12740.7|12742|12740.5|12743.1|12741.6|12739.4|12737.9|340
1692173100000|2023-08-16 08:05:00|12741.9|12740.4|12742.3|12740.8|12744.1|12743|12740.1|12738.6|272
1692173400000|2023-08-16 08:10:00|12742.2|12740.7|12746.9|12746|12751.5|12750|12741.1|12739.6|342
1692173700000|2023-08-16 08:15:00|12746.8|12745.9|12745.1|12744.2|12748.2|12747.2|12743.2|12741.7|277
1692174000000|2023-08-16 08:20:00|12745|12744.1|12748.9|12748|12749|12748.1|12745|12743.6|271
1692174300000|2023-08-16 08:25:00|12748.8|12747.9|12755.2|12753.7|12755.8|12754.9|12748.3|12747.4|306
1692174600000|2023-08-16 08:30:00|12755.3|12753.8|12764.2|12763.3|12767.1|12765.8|12755.2|12753.7|372
1692174900000|2023-08-16 08:35:00|12764.3|12763.4|12761.1|12759.6|12766.1|12765|12758.5|12757|428
1692175200000|2023-08-16 08:40:00|12760.7|12759.2|12759.1|12757.6|12761.3|12760.4|12757.1|12755.6|301
1692175500000|2023-08-16 08:45:00|12759|12757.5|12756.1|12755.2|12759.6|12758.1|12756|12754.8|223
1692175800000|2023-08-16 08:50:00|12756.2|12755.3|12761.3|12759.8|12762.6|12761.7|12756.1|12755.2|213
1692176100000|2023-08-16 08:55:00|12761.1|12759.6|12758.8|12757.3|12762.2|12760.7|12758.1|12756.6|203
1692176400000|2023-08-16 09:00:00|12758.6|12757.1|12762.8|12761.9|12762.8|12761.9|12756.7|12755.2|270
1692176700000|2023-08-16 09:05:00|12762.7|12761.8|12762.2|12760.7|12762.7|12761.8|12758.1|12757.2|255
1692177000000|2023-08-16 09:10:00|12762.1|12760.6|12766.4|12764.9|12766.4|12764.9|12760.1|12758.7|287
1692177300000|2023-08-16 09:15:00|12766.3|12764.8|12765.1|12764.2|12767.2|12765.7|12760.6|12759.7|266
1692177600000|2023-08-16 09:20:00|12765.2|12764.3|12763.2|12761.7|12766|12765.1|12760.8|12759.9|305
1692177900000|2023-08-16 09:25:00|12763.1|12761.6|12760.7|12759.2|12763.9|12763|12759|12757.5|249
1692178200000|2023-08-16 09:30:00|12760.6|12759.1|12759.9|12759|12761.5|12760.6|12756.4|12754.9|299
1692178500000|2023-08-16 09:35:00|12759.8|12758.9|12760.2|12758.7|12764.4|12763.1|12758.9|12757.6|271
1692178800000|2023-08-16 09:40:00|12760.1|12758.6|12756.9|12756|12762|12761.1|12756.2|12755.3|191
1692179100000|2023-08-16 09:45:00|12756.8|12755.9|12755|12753.5|12758.2|12756.7|12753.8|12752.3|233
1692179400000|2023-08-16 09:50:00|12755.1|12753.6|12756.1|12754.6|12756.4|12755.5|12753.2|12751.7|198
1692179700000|2023-08-16 09:55:00|12756|12754.5|12760|12758.5|12761.5|12760.6|12756|12754.5|239
1692180000000|2023-08-16 10:00:00|12759.9|12758.4|12758.2|12756.7|12761.4|12760.2|12758.2|12756.7|273
1692180300000|2023-08-16 10:05:00|12758.3|12756.8|12756.9|12756|12759|12758.1|12755.4|12753.9|215
1692180600000|2023-08-16 10:10:00|12756.8|12755.9|12752.8|12751.9|12758.3|12756.8|12752.7|12751.5|168
1692180900000|2023-08-16 10:15:00|12752.7|12751.8|12749.9|12748.4|12753.1|12752.2|12749.3|12747.8|185
1692181200000|2023-08-16 10:20:00|12750|12748.5|12748.7|12747.8|12751.3|12750.4|12745.5|12744|293
1692181500000|2023-08-16 10:25:00|12748.8|12747.9|12749.9|12749|12752|12751.1|12748|12747.1|258
1692181800000|2023-08-16 10:30:00|12749.7|12748.8|12745.5|12744|12749.7|12748.8|12744.5|12743|289
1692182100000|2023-08-16 10:35:00|12745.4|12743.9|12744.1|12743.2|12746|12744.6|12742.3|12741.4|194
1692182400000|2023-08-16 10:40:00|12743.9|12743|12739.1|12738.2|12744.3|12743.4|12738.9|12738|168
1692182700000|2023-08-16 10:45:00|12739|12738.1|12740.2|12739.3|12740.4|12739.4|12737.2|12736.3|251
1692183000000|2023-08-16 10:50:00|12740.1|12739.2|12745.2|12743.7|12746.4|12745.1|12738.2|12736.7|224
1692183300000|2023-08-16 10:55:00|12745.3|12743.8|12741.1|12740.2|12745.5|12744.6|12740.5|12739|216
1692183600000|2023-08-16 11:00:00|12741|12740.1|12741.5|12740|12744.3|12742.8|12740.4|12738.9|246
1692183900000|2023-08-16 11:05:00|12741.4|12739.9|12742.3|12740.8|12743.5|12742|12740.3|12738.9|159
1692184200000|2023-08-16 11:10:00|12741.7|12740.2|12740.5|12739|12742.5|12741|12739.7|12738.2|187
1692184500000|2023-08-16 11:15:00|12740.6|12739.1|12739.5|12738|12742.5|12741.3|12739.1|12737.6|193
1692184800000|2023-08-16 11:20:00|12739.4|12737.9|12737.4|12735.9|12741.1|12740.2|12737.4|12735.9|164
1692185100000|2023-08-16 11:25:00|12737.3|12735.8|12738.9|12737.4|12740.7|12739.2|12736.6|12735.1|211
1692185400000|2023-08-16 11:30:00|12739|12737.5|12742.2|12740.7|12742.3|12741.1|12737.3|12735.8|184
1692185700000|2023-08-16 11:35:00|12742.1|12740.6|12743|12742.1|12745.3|12744|12741.4|12739.9|132
1692186000000|2023-08-16 11:40:00|12742.9|12742|12739.1|12737.6|12744.2|12743.3|12735.6|12734.1|262
1692186300000|2023-08-16 11:45:00|12739.2|12737.7|12743.2|12741.7|12743.4|12741.9|12737.3|12735.8|287
1692186600000|2023-08-16 11:50:00|12743.3|12741.8|12743.1|12742.2|12744.9|12744|12741.1|12740.2|188
1692186900000|2023-08-16 11:55:00|12743|12742.1|12741.3|12739.8|12745.5|12744.3|12741.3|12739.8|258
1692187200000|2023-08-16 12:00:00|12741.2|12739.7|12746.1|12744.6|12749.6|12748.1|12740.9|12739.4|323
1692187500000|2023-08-16 12:05:00|12746|12744.5|12746.3|12744.8|12747.6|12746.1|12744|12742.5|288
1692187800000|2023-08-16 12:10:00|12746.6|12745.1|12743.6|12742.1|12747.7|12746.2|12743.2|12741.7|279
1692188100000|2023-08-16 12:15:00|12743.4|12741.9|12743.4|12741.9|12744.2|12742.7|12741.1|12739.6|209
1692188400000|2023-08-16 12:20:00|12742.7|12741.2|12733.9|12733|12742.8|12741.3|12733.4|12731.9|346
1692188700000|2023-08-16 12:25:00|12733.8|12732.9|12735.7|12732.4|12735.9|12734.4|12732.8|12731.3|361
1692189000000|2023-08-16 12:30:00|12735.4|12732.7|12739.8|12738.3|12740.2|12738.7|12730.1|12728.6|472
1692189300000|2023-08-16 12:35:00|12739.6|12738.1|12736.6|12735.1|12743.6|12742.3|12734.2|12733.3|386
1692189600000|2023-08-16 12:40:00|12736.5|12735|12734.4|12733.5|12736.7|12735.2|12731.2|12730.1|343
1692189900000|2023-08-16 12:45:00|12734.3|12733.4|12728|12727.1|12738.6|12737.7|12727.8|12726.3|300
1692190200000|2023-08-16 12:50:00|12727.6|12726.7|12730.4|12729.5|12730.8|12729.9|12724.6|12723.1|387
1692190500000|2023-08-16 12:55:00|12730.1|12729.2|12721.9|12720.4|12731.5|12730.6|12721.8|12720.3|506
1692190800000|2023-08-16 13:00:00|12721.6|12720.1|12726.1|12725.2|12726.8|12725.9|12719.9|12718.4|387
1692191100000|2023-08-16 13:05:00|12725.9|12725|12726.5|12725.6|12729.9|12729|12724.1|12723.2|372
1692191400000|2023-08-16 13:10:00|12726.7|12725.2|12725|12723.5|12727.6|12726.1|12720.3|12719.4|401
1692191700000|2023-08-16 13:15:00|12725.1|12723.6|12725.1|12723.6|12731.7|12730.2|12719.6|12718.1|634
1692192000000|2023-08-16 13:20:00|12725|12723.5|12725.8|12724.3|12726.3|12724.8|12719.2|12717.7|395
1692192300000|2023-08-16 13:25:00|12725.5|12724|12731.6|12730.7|12733.6|12732.1|12725.1|12723.6|440
1692192600000|2023-08-16 13:30:00|12731.7|12730.8|12739|12738.1|12743.5|12742.4|12731|12729.8|636
1692192900000|2023-08-16 13:35:00|12738.8|12737.9|12751.1|12749.6|12756.2|12754.7|12737.9|12736.4|879
1692193200000|2023-08-16 13:40:00|12750.9|12749.4|12748.4|12746.9|12751.4|12750.1|12745.8|12744.3|586
1692193500000|2023-08-16 13:45:00|12748.5|12747|12751.8|12750.3|12753.9|12753|12745.4|12743.9|622
1692193800000|2023-08-16 13:50:00|12751.7|12750.2|12749.4|12748.5|12753.7|12752.2|12748.1|12746.6|560
1692194100000|2023-08-16 13:55:00|12749.3|12748.4|12741.3|12740.4|12749.3|12748.4|12741.2|12740.3|563
1692194400000|2023-08-16 14:00:00|12741.2|12740.3|12744.4|12742.9|12745.9|12745|12738.4|12737|577
1692194700000|2023-08-16 14:05:00|12744.1|12742.6|12749.8|12748.9|12757|12755.9|12744.1|12742.6|583
1692195000000|2023-08-16 14:10:00|12749.9|12749|12754.1|12752.6|12757.5|12756.2|12749.9|12749|588
1692195300000|2023-08-16 14:15:00|12753.6|12752.1|12758.4|12756.9|12760.2|12759.2|12753.2|12751.7|581
1692195600000|2023-08-16 14:20:00|12758.5|12757|12758.3|12757.4|12760.3|12759.4|12755.2|12753.7|502
1692195900000|2023-08-16 14:25:00|12758.4|12757.5|12759.1|12758.2|12760.9|12760|12755.2|12753.8|508
1692196200000|2023-08-16 14:30:00|12758.9|12758|12753.2|12751.7|12761.3|12760.4|12752|12750.8|438
1692196500000|2023-08-16 14:35:00|12753.3|12751.8|12752.6|12751.1|12755.9|12754.5|12748.3|12747.4|459
1692196800000|2023-08-16 14:40:00|12752.5|12751|12751.3|12750.4|12754.6|12753.3|12748.4|12746.9|454
1692197100000|2023-08-16 14:45:00|12751.2|12750.3|12744.7|12743.2|12751.2|12750.3|12741.3|12739.9|542
1692197400000|2023-08-16 14:50:00|12744.6|12743.1|12751.7|12750.2|12753.1|12751.6|12743.6|12742.1|537
1692197700000|2023-08-16 14:55:00|12751.4|12749.9|12753.1|12752.2|12756.1|12755.2|12747.6|12746.1|389
1692198000000|2023-08-16 15:00:00|12753|12752.1|12756.1|12755.2|12757.5|12756.6|12750.4|12748.9|525
1692198300000|2023-08-16 15:05:00|12756.3|12755.4|12750.8|12749.9|12757.5|12756.6|12749.4|12747.9|370
1692198600000|2023-08-16 15:10:00|12750.7|12749.8|12755.8|12754.3|12756.2|12755.3|12748.2|12747.3|417
1692198900000|2023-08-16 15:15:00|12755.7|12754.2|12753.9|12753|12757.4|12755.9|12751.2|12750.3|349
1692199200000|2023-08-16 15:20:00|12754|12753.1|12756.6|12755.1|12756.7|12755.2|12750.1|12749.2|368
1692199500000|2023-08-16 15:25:00|12756.7|12755.2|12751.1|12750.2|12756.8|12755.3|12750.4|12749.5|237
1692199800000|2023-08-16 15:30:00|12751.8|12750.9|12751.5|12750|12753.1|12752.2|12749.2|12748.3|217
1692200100000|2023-08-16 15:35:00|12751.3|12750.4|12750.8|12749.9|12753.9|12753|12750.3|12749.4|205
1692200400000|2023-08-16 15:40:00|12751|12750.1|12746.9|12746|12751.6|12750.7|12745.8|12744.9|248
1692200700000|2023-08-16 15:45:00|12746.8|12745.9|12748.4|12747.5|12749.8|12748.9|12744.4|12743.1|262
1692201000000|2023-08-16 15:50:00|12748.5|12747.6|12751.2|12750.3|12752.9|12752|12748.2|12747.3|292
1692201300000|2023-08-16 15:55:00|12751.3|12750.4|12747.4|12746.5|12752.7|12751.2|12746.2|12745.3|218
1692201600000|2023-08-16 16:00:00|12747.3|12746.4|12747.4|12746.5|12750.9|12750|12746.4|12745.5|235
1692201900000|2023-08-16 16:05:00|12747.3|12746.4|12746.4|12745.5|12748.8|12747.3|12744.4|12743.2|213
1692202200000|2023-08-16 16:10:00|12746.3|12745.4|12741.4|12740.5|12747.1|12746.2|12741.2|12740.3|242
1692202500000|2023-08-16 16:15:00|12741.5|12740.6|12737.5|12736|12741.8|12740.9|12735.2|12734.1|262
1692202800000|2023-08-16 16:20:00|12737.4|12735.9|12735.6|12734.7|12738.2|12737.3|12734.4|12732.9|194
1692203100000|2023-08-16 16:25:00|12735.5|12734.6|12734.2|12733.3|12737.8|12736.3|12733.2|12732.3|205
1692203400000|2023-08-16 16:30:00|12734.3|12733.4|12734.9|12734|12737.7|12736.4|12733.4|12732.3|225
1692203700000|2023-08-16 16:35:00|12734.7|12733.8|12735.7|12734.2|12736.8|12735.5|12733.6|12732.4|213
1692204000000|2023-08-16 16:40:00|12735.6|12734.1|12732.6|12731.7|12736.1|12735.2|12732.4|12731.1|166
1692204300000|2023-08-16 16:45:00|12732.7|12731.8|12733.3|12732.4|12734.5|12733.3|12732.3|12731.4|129
1692204600000|2023-08-16 16:50:00|12733.2|12732.3|12732.8|12731.3|12733.7|12732.6|12731.4|12730.5|186
1692204900000|2023-08-16 16:55:00|12732.9|12732|12733.5|12732.6|12734|12732.7|12731.8|12730.3|147
1692205200000|2023-08-16 17:00:00|12733.6|12732.7|12731.4|12730.5|12734.3|12733.4|12730.6|12729.7|146
1692205500000|2023-08-16 17:05:00|12731.5|12730.6|12726.6|12725.7|12731.6|12730.7|12725.8|12724.4|187
1692205800000|2023-08-16 17:10:00|12726.7|12725.8|12731.5|12730.6|12732.9|12732|12726.6|12725.7|197
1692206100000|2023-08-16 17:15:00|12731.4|12730.5|12728.6|12727.7|12732.5|12731.6|12728.6|12727.7|154
1692206400000|2023-08-16 17:20:00|12728.5|12727.6|12732.2|12731.3|12733.1|12732.2|12728.4|12726.9|155
1692206700000|2023-08-16 17:25:00|12732.1|12731.2|12729.4|12728.5|12732.2|12731.3|12728.5|12727.2|159
1692207000000|2023-08-16 17:30:00|12729.3|12728.4|12733.6|12732.7|12734|12732.7|12728.7|12727.8|157
1692207300000|2023-08-16 17:35:00|12733.5|12732.6|12730.7|12729.8|12733.5|12732.6|12730.1|12729.1|242
1692207600000|2023-08-16 17:40:00|12730.6|12729.7|12735.5|12734.6|12737.2|12736.3|12730.5|12729.6|213
1692207900000|2023-08-16 17:45:00|12735.6|12734.7|12737.1|12736.2|12739.7|12738.6|12735|12734.1|168
1692208200000|2023-08-16 17:50:00|12737|12736.1|12737.2|12735.7|12737.8|12736.9|12736.2|12735.3|186
1692208500000|2023-08-16 17:55:00|12737.6|12736.1|12742.3|12733.6|12742.3|12739.2|12736.7|12733.6|257
1692208800000|2023-08-16 18:00:00|12742.4|12733.7|12731.8|12730.3|12742.8|12737.9|12726.1|12724.6|786
1692209100000|2023-08-16 18:05:00|12731.9|12730.4|12729.9|12729|12736.4|12735.5|12728.1|12726.9|646
1692209400000|2023-08-16 18:10:00|12729.7|12728.8|12732.1|12730.6|12733|12731.5|12724.5|12723.4|502
1692209700000|2023-08-16 18:15:00|12732|12730.5|12738.6|12737.1|12740.2|12739.3|12731.5|12730|374
1692210000000|2023-08-16 18:20:00|12738.7|12737.2|12745.3|12743.8|12751.1|12749.6|12738.6|12737.1|643
1692210300000|2023-08-16 18:25:00|12745.2|12743.7|12745.9|12744.4|12747.3|12746|12739.6|12738.6|444
1692210600000|2023-08-16 18:30:00|12745.7|12744.2|12748.4|12747.5|12751|12749.5|12744.9|12743.4|421
1692210900000|2023-08-16 18:35:00|12748.3|12747.4|12747.3|12746.4|12749.6|12748.7|12745.7|12744.2|394
1692211200000|2023-08-16 18:40:00|12747|12746.1|12743.8|12742.9|12747.1|12746.2|12740.7|12739.2|325
1692211500000|2023-08-16 18:45:00|12743.7|12742.8|12737.4|12735.9|12744.9|12744|12736.8|12735.3|276
1692211800000|2023-08-16 18:50:00|12737.3|12735.8|12733.5|12732.6|12737.3|12735.8|12731.8|12730.3|439
1692212100000|2023-08-16 18:55:00|12733.4|12732.5|12724.8|12723.3|12733.6|12732.5|12724|12722.5|414
1692212400000|2023-08-16 19:00:00|12725.1|12723.6|12725.2|12723.7|12728|12726.5|12721.8|12720.3|345
1692212700000|2023-08-16 19:05:00|12725.1|12723.6|12719.3|12717.8|12725.4|12723.9|12718.3|12716.8|309
1692213000000|2023-08-16 19:10:00|12718.9|12717.4|12717.3|12715.8|12720.1|12718.6|12715|12713.5|257
1692213300000|2023-08-16 19:15:00|12717.4|12715.9|12714.9|12713.4|12717.4|12715.9|12712.3|12710.8|214
1692213600000|2023-08-16 19:20:00|12715|12713.5|12715|12713.5|12718.6|12717.1|12713.6|12712.1|365
1692213900000|2023-08-16 19:25:00|12715.1|12713.6|12715.7|12714.2|12717.6|12716.1|12713.9|12712.4|292
1692214200000|2023-08-16 19:30:00|12715.9|12714.4|12721.9|12720.4|12722.4|12720.9|12714.8|12713.3|276
1692214500000|2023-08-16 19:35:00|12722.1|12720.6|12718.9|12717.4|12723.9|12722.4|12717.5|12716|287
1692214800000|2023-08-16 19:40:00|12718.8|12717.3|12719.9|12718.4|12720.5|12719|12718.1|12716.6|227
1692215100000|2023-08-16 19:45:00|12719.8|12718.3|12721|12719.5|12722.3|12720.8|12719.5|12718|233
1692215400000|2023-08-16 19:50:00|12721.1|12719.6|12720.5|12719|12721.3|12719.8|12719|12717.5|237
1692215700000|2023-08-16 19:55:00|12720.6|12719.1|12720.1|12718.6|12721.9|12720.4|12719.6|12718.1|216
1692216000000|2023-08-16 20:00:00|12720.2|12718.7|12723.4|12721.9|12723.6|12722.1|12719.6|12718.1|197
1692216300000|2023-08-16 20:05:00|12723.5|12722|12724|12722.5|12724.6|12723.1|12723.2|12721.8|112
1692216600000|2023-08-16 20:10:00|12723.6|12722.7|12723.7|12722.8|12724.7|12723.2|12723.3|12721.8|50
1692216900000|2023-08-16 20:15:00|12724.1|12722.6|12724.1|12722.6|12726|12724.5|12723.3|12721.8|114
1692217200000|2023-08-16 20:20:00|12724|12722.5|12723.6|12722.1|12724.4|12722.9|12723.5|12722|110
1692217500000|2023-08-16 20:25:00|12723.5|12722|12725.8|12724.3|12726.9|12725.4|12723.5|12722|110
1692217800000|2023-08-16 20:30:00|12725.7|12724.2|12725.2|12723.7|12725.7|12724.2|12725.1|12723.6|142
1692218100000|2023-08-16 20:35:00|12725.1|12723.6|12725.8|12724.3|12725.8|12724.5|12724.5|12723|65
1692218400000|2023-08-16 20:40:00|12725.4|12724.5|12728.3|12726.8|12728.7|12727.2|12725.3|12724.4|99
1692218700000|2023-08-16 20:45:00|12728.2|12726.7|12729.2|12727|12730.1|12728.3|12728.1|12726.3|296
1692219000000|2023-08-16 20:50:00|12728.8|12727.3|12730.5|12728.2|12731.4|12729.2|12728.8|12726.9|302
1692219300000|2023-08-16 20:55:00|12731.5|12727.4|12735.3|12728.3|12735.6|12730.4|12730|12726.3|398
1692219600000|2023-08-16 21:00:00|12736.7|12724.8|12737.6|12725.7|12743.1|12731.2|12736.7|12724.8|12
1692219900000|2023-08-16 21:05:00|12737.5|12725.6|12741.3|12729.4|12741.3|12729.4|12737.5|12725.6|8
1692220200000|2023-08-16 21:10:00|12741|12729.1|12734.9|12723|12741|12729.1|12734.9|12723|12
1692220500000|2023-08-16 21:15:00|12734.6|12722.7|12734.3|12722.4|12738.3|12726.4|12733.7|12721.8|23
1692220800000|2023-08-16 21:20:00|12734.4|12722.5|12732.1|12720.2|12736|12724.1|12732.1|12720.2|23
1692221100000|2023-08-16 21:25:00|12731.8|12719.9|12732.9|12721|12732.9|12721|12731.8|12719.9|31
1692221400000|2023-08-16 21:30:00|12733|12721.1|12734.3|12722.4|12734.4|12722.5|12733|12721.1|33
1692221700000|2023-08-16 21:35:00|12734.2|12722.3|12738.3|12726.4|12741.4|12729.5|12733.8|12721.9|104
1692222000000|2023-08-16 21:40:00|12738.2|12726.3|12738.4|12726.5|12739.1|12727.2|12735.1|12725.2|53
1692222300000|2023-08-16 21:45:00|12738.1|12726.2|12737.9|12726.5|12738.2|12726.5|12737.7|12726|47
1692222600000|2023-08-16 21:50:00|12738.2|12726.2|12739.1|12727.2|12739.1|12727.2|12738.1|12726.2|51
1692222900000|2023-08-16 21:55:00|12739|12727.1|12735.6|12727.8|12739|12728.6|12732.8|12726.1|209
1692223200000|2023-08-16 22:00:00|12735.7|12727.9|12731.3|12728.9|12736.1|12729.5|12731.3|12727.4|160
1692223500000|2023-08-16 22:05:00|12730.9|12729.4|12732.8|12730.6|12732.8|12731|12730.8|12728.7|50
1692223800000|2023-08-16 22:10:00|12732.3|12730.8|12733|12731.5|12733.7|12732.2|12731.7|12730.2|116
1692224100000|2023-08-16 22:15:00|12733.1|12731.6|12731.3|12729.8|12733.5|12731.7|12731.2|12729.7|96
1692224400000|2023-08-16 22:20:00|12731.2|12729.7|12732.5|12730.3|12733.2|12731.4|12731.2|12729.4|132
1692224700000|2023-08-16 22:25:00|12732.4|12730.2|12732|12730.5|12732.5|12730.7|12731.1|12729.1|128
1692225000000|2023-08-16 22:30:00|12731.9|12730.4|12731.9|12730.4|12732.1|12730.6|12731.4|12729.6|87
1692225300000|2023-08-16 22:35:00|12731.8|12730.3|12730.3|12728.8|12731.8|12730.3|12730|12728.5|53
1692225600000|2023-08-16 22:40:00|12730.6|12729.1|12731.6|12729.4|12731.6|12729.7|12730.1|12728.4|65
1692225900000|2023-08-16 22:45:00|12731.5|12729.7|12731.5|12729.3|12731.8|12730|12731.1|12729.2|80
1692226200000|2023-08-16 22:50:00|12731.3|12729.4|12731.5|12729.3|12731.6|12729.9|12731.1|12729|65
1692226500000|2023-08-16 22:55:00|12731.2|12729.7|12730.9|12729.4|12731.5|12729.7|12730.5|12728.6|71
1692226800000|2023-08-16 23:00:00|12731|12729.5|12730.2|12728.7|12731|12729.5|12729.3|12727.8|104
1692227100000|2023-08-16 23:05:00|12730.3|12728.8|12731.4|12729.9|12731.6|12730.1|12730|12728.5|76
1692227400000|2023-08-16 23:10:00|12731.3|12729.8|12731.1|12729.6|12731.5|12730|12730.8|12729.6|55
1692227700000|2023-08-16 23:15:00|12730.7|12729.2|12732.8|12731.3|12732.9|12731.4|12730.5|12729|62
1692228000000|2023-08-16 23:20:00|12732.7|12731.2|12732.9|12731.4|12733.2|12731.9|12732.2|12730.7|40
1692228300000|2023-08-16 23:25:00|12732.3|12730.8|12732.4|12731.5|12733|12731.7|12731.6|12730.1|46
1692228600000|2023-08-16 23:30:00|12732.5|12731.6|12731.9|12730.4|12733.1|12731.8|12731.5|12730.1|69
1692228900000|2023-08-16 23:35:00|12731.8|12730.3|12729.2|12727.7|12731.9|12730.4|12728.5|12727|91
1692229200000|2023-08-16 23:40:00|12729.1|12727.6|12727.8|12726.3|12729.2|12727.7|12726.7|12725.2|90
1692229500000|2023-08-16 23:45:00|12727.9|12726.4|12729.8|12728.3|12730.1|12728.6|12727.8|12726.3|126
1692229800000|2023-08-16 23:50:00|12729.6|12728.7|12729.8|12728.3|12730.1|12728.7|12728.2|12726.7|159
1692230100000|2023-08-16 23:55:00|12729.9|12728.4|12728.4|12726.9|12730.9|12729.4|12727.7|12726.2|131
1692230400000|2023-08-17 00:00:00|12728.2|12726.7|12723.4|12721.9|12728.5|12727|12722.7|12721.2|300
1692230700000|2023-08-17 00:05:00|12723.2|12721.7|12721.2|12719.7|12723.3|12721.8|12720|12718.5|239
1692231000000|2023-08-17 00:10:00|12721.6|12720.1|12720.9|12719.4|12722.1|12720.6|12718.8|12717.6|222
1692231300000|2023-08-17 00:15:00|12720.8|12719.3|12717.7|12716.2|12721.1|12719.6|12717|12715.5|245
1692231600000|2023-08-17 00:20:00|12717.8|12716.3|12721.9|12720.4|12722|12720.5|12717|12716.1|232
1692231900000|2023-08-17 00:25:00|12722|12720.5|12721|12719.5|12723.2|12721.7|12720.5|12719|145
1692232200000|2023-08-17 00:30:00|12720.9|12719.4|12721.1|12719.6|12721.9|12720.4|12718.8|12717.3|176
1692232500000|2023-08-17 00:35:00|12721.2|12719.7|12722.1|12720.6|12722.8|12721.3|12721|12719.5|205
1692232800000|2023-08-17 00:40:00|12722|12720.5|12722.9|12721.4|12724.4|12722.9|12722|12720.5|178
1692233100000|2023-08-17 00:45:00|12723.1|12721.6|12722.6|12721.1|12723.1|12721.6|12720|12718.5|169
1692233400000|2023-08-17 00:50:00|12722.5|12721|12721.6|12720.1|12722.6|12721.1|12720.2|12718.7|258
1692233700000|2023-08-17 00:55:00|12721.5|12720|12721.5|12720|12722.3|12720.8|12720.6|12719.1|255
1692234000000|2023-08-17 01:00:00|12721.7|12720.2|12722.2|12720.7|12723.2|12721.7|12719.9|12718.4|344
1692234300000|2023-08-17 01:05:00|12721.8|12720.3|12720.5|12719.6|12722.4|12721.2|12719|12718.1|217
1692234600000|2023-08-17 01:10:00|12720.4|12719.5|12718.2|12716.7|12720.4|12719.5|12715.8|12714.9|258
1692234900000|2023-08-17 01:15:00|12718.1|12716.6|12719|12717.5|12721.4|12719.9|12716.4|12714.9|400
1692235200000|2023-08-17 01:20:00|12719.1|12717.6|12718.1|12716.6|12719.7|12718.2|12715|12713.5|316
1692235500000|2023-08-17 01:25:00|12718|12716.5|12715.1|12713.6|12718.9|12717.4|12714.6|12713.1|263
1692235800000|2023-08-17 01:30:00|12715.4|12713.9|12712.7|12711.2|12716.8|12715.3|12712.4|12710.9|535
1692236100000|2023-08-17 01:35:00|12712.6|12711.1|12718.7|12717.2|12719.3|12717.8|12712.1|12710.6|422
1692236400000|2023-08-17 01:40:00|12718.9|12717.4|12717.7|12716.8|12719.6|12718.1|12715.7|12714.8|355
1692236700000|2023-08-17 01:45:00|12717.8|12716.9|12717.7|12716.8|12720.7|12719.8|12717.6|12716.7|313
1692237000000|2023-08-17 01:50:00|12717.8|12716.9|12718.6|12717.1|12720.1|12718.9|12716.5|12715.5|319
1692237300000|2023-08-17 01:55:00|12718.3|12716.8|12720.7|12719.2|12720.9|12719.4|12717.2|12715.7|275
1692237600000|2023-08-17 02:00:00|12720.8|12719.3|12722.2|12720.7|12722.3|12720.8|12718.9|12717.4|285
1692237900000|2023-08-17 02:05:00|12722.3|12720.8|12718.9|12717.4|12722.4|12720.9|12718.9|12717.4|257
1692238200000|2023-08-17 02:10:00|12719|12717.5|12720.5|12719|12721.3|12720.3|12718.9|12717.4|243
1692238500000|2023-08-17 02:15:00|12720.6|12719.1|12722.6|12721.1|12722.6|12721.1|12718.3|12716.8|170
1692238800000|2023-08-17 02:20:00|12722.8|12721.3|12722|12721.1|12723.3|12722.4|12721.4|12719.9|245
1692239100000|2023-08-17 02:25:00|12721.9|12721|12721.9|12720.4|12722.4|12721.5|12719.5|12718|198
1692239400000|2023-08-17 02:30:00|12722|12720.5|12719.6|12718.7|12722.1|12720.6|12718.5|12717.3|171
1692239700000|2023-08-17 02:35:00|12719.9|12718.4|12719.8|12718.3|12721|12719.5|12719.5|12718.1|141
1692240000000|2023-08-17 02:40:00|12720|12718.5|12719|12717.5|12720.1|12718.6|12718.1|12716.6|137
1692240300000|2023-08-17 02:45:00|12719.2|12717.7|12717.9|12716.4|12719.6|12718.1|12716.7|12715.2|146
1692240600000|2023-08-17 02:50:00|12717.8|12716.3|12716.2|12715.3|12717.8|12716.5|12715.7|12714.2|168
1692240900000|2023-08-17 02:55:00|12716.1|12715.2|12717|12715.5|12717.7|12716.2|12714.5|12713|241
1692241200000|2023-08-17 03:00:00|12716.9|12715.4|12719.4|12717.9|12720.5|12719|12716.3|12714.8|254
1692241500000|2023-08-17 03:05:00|12719.5|12718|12717.9|12716.4|12719.8|12718.3|12716.9|12715.4|199
1692241800000|2023-08-17 03:10:00|12717.6|12716.1|12716.2|12714.7|12717.9|12716.4|12716.1|12714.6|249
1692242100000|2023-08-17 03:15:00|12716.3|12714.8|12716.5|12715|12716.8|12715.3|12715.1|12713.6|202
1692242400000|2023-08-17 03:20:00|12716.4|12714.9|12718.2|12716.7|12718.3|12717.4|12716.4|12714.9|173
1692242700000|2023-08-17 03:25:00|12718.1|12716.6|12718|12716.5|12718.5|12717.6|12716.5|12715.5|197
1692243000000|2023-08-17 03:30:00|12717.8|12716.3|12717.7|12716.2|12719|12717.5|12717.3|12716|237
1692243300000|2023-08-17 03:35:00|12717.6|12716.1|12716.4|12714.9|12717.9|12716.4|12715.5|12714.1|148
1692243600000|2023-08-17 03:40:00|12716.3|12714.8|12715.9|12714.4|12716.8|12715.3|12715.2|12713.9|177
1692243900000|2023-08-17 03:45:00|12715.8|12714.3|12715.7|12714.2|12716.5|12715|12714.7|12713.4|187
1692244200000|2023-08-17 03:50:00|12715.6|12714.1|12714.4|12712.9|12715.7|12714.2|12712.8|12711.3|223
1692244500000|2023-08-17 03:55:00|12714.3|12712.8|12714.4|12713.5|12716|12714.5|12714.1|12712.6|135
1692244800000|2023-08-17 04:00:00|12714.2|12713.3|12713|12711.5|12714.6|12713.5|12712.9|12711.4|123
1692245100000|2023-08-17 04:05:00|12713.1|12711.6|12716|12714.5|12716.2|12714.7|12712.6|12711.2|102
1692245400000|2023-08-17 04:10:00|12715.7|12714.8|12717.7|12716.2|12717.9|12716.4|12714.9|12714|191
1692245700000|2023-08-17 04:15:00|12717.6|12716.1|12719.7|12718.8|12720.2|12718.9|12717.5|12716|157
1692246000000|2023-08-17 04:20:00|12719.8|12718.9|12720.2|12718.7|12721.2|12720|12719.7|12718.3|131
1692246300000|2023-08-17 04:25:00|12720.1|12718.6|12721.3|12719.8|12721.4|12719.9|12719|12717.5|145
1692246600000|2023-08-17 04:30:00|12721.4|12719.9|12720.2|12718.7|12722.1|12720.6|12719.9|12718.4|165
1692246900000|2023-08-17 04:35:00|12720.3|12718.8|12720.9|12719.4|12721.3|12719.8|12719.8|12718.6|149
1692247200000|2023-08-17 04:40:00|12720.8|12719.3|12721.2|12719.7|12721.3|12719.8|12720.4|12718.9|146
1692247500000|2023-08-17 04:45:00|12721.3|12719.8|12722.7|12721.2|12723.3|12721.8|12721.2|12719.7|135
1692247800000|2023-08-17 04:50:00|12722.6|12721.1|12722.3|12721.4|12722.9|12722|12721.2|12720.3|138
1692248100000|2023-08-17 04:55:00|12722.2|12721.3|12723.9|12722.4|12724.1|12722.6|12721.9|12720.6|147
1692248400000|2023-08-17 05:00:00|12724|12722.5|12723.2|12721.7|12724.4|12722.9|12721.9|12720.5|148
1692248700000|2023-08-17 05:05:00|12723.3|12721.8|12723.3|12721.8|12724.6|12723.7|12722.7|12721.5|163
1692249000000|2023-08-17 05:10:00|12723.2|12721.7|12725.8|12724.3|12726|12724.5|12722.2|12720.7|108
1692249300000|2023-08-17 05:15:00|12725.4|12723.9|12725.5|12724|12726.1|12724.6|12724|12722.5|177
1692249600000|2023-08-17 05:20:00|12725.4|12723.9|12724.1|12722.6|12726.9|12725.4|12724.1|12722.6|197
1692249900000|2023-08-17 05:25:00|12724.2|12722.7|12723.8|12722.3|12726.2|12724.7|12723.8|12722.3|180
1692250200000|2023-08-17 05:30:00|12723.9|12722.4|12720.2|12718.7|12723.9|12722.4|12718.7|12717.2|283
1692250500000|2023-08-17 05:35:00|12720.3|12718.8|12718.4|12716.9|12721.2|12719.7|12718.2|12716.7|239
1692250800000|2023-08-17 05:40:00|12718.3|12716.8|12719.1|12717.6|12720.2|12718.7|12718.2|12716.7|196
1692251100000|2023-08-17 05:45:00|12719.2|12717.7|12718.2|12716.7|12721.1|12719.6|12718.2|12716.7|246
1692251400000|2023-08-17 05:50:00|12718|12716.5|12722.5|12721|12722.5|12721|12717.7|12716.2|226
1692251700000|2023-08-17 05:55:00|12722.6|12721.1|12724.9|12723.4|12725.4|12723.9|12721.2|12719.7|316
1692252000000|2023-08-17 06:00:00|12725.1|12723.6|12725.6|12724.7|12726.1|12725.2|12722.5|12721|405
1692252300000|2023-08-17 06:05:00|12725.7|12724.8|12727.6|12726.7|12728.5|12727.6|12723.4|12722.3|344
1692252600000|2023-08-17 06:10:00|12727.7|12726.8|12725.7|12724.8|12728.4|12727.5|12725.3|12724.4|213
1692252900000|2023-08-17 06:15:00|12725.6|12724.7|12727.4|12726.5|12727.7|12726.8|12722.6|12721.5|218
1692253200000|2023-08-17 06:20:00|12727.3|12726.4|12728|12727.1|12729.2|12728|12725.6|12724.6|260
1692253500000|2023-08-17 06:25:00|12727.9|12727|12730.2|12728.7|12731.8|12730.3|12727.5|12726.6|319
1692253800000|2023-08-17 06:30:00|12730|12728.5|12734.3|12732.8|12735.4|12733.9|12729.3|12727.8|362
1692254100000|2023-08-17 06:35:00|12733.9|12733|12740.2|12738.7|12740.2|12738.7|12733|12732.1|263
1692254400000|2023-08-17 06:40:00|12740.3|12738.8|12741.1|12739.6|12742.6|12741.1|12736.7|12735.4|300
1692254700000|2023-08-17 06:45:00|12741.2|12739.7|12736.8|12735.9|12741.6|12740.1|12733.8|12732.9|258
1692255000000|2023-08-17 06:50:00|12736.7|12735.8|12738.2|12736.7|12740.6|12739.1|12734.9|12734|234
1692255300000|2023-08-17 06:55:00|12738.3|12736.8|12740.9|12739.4|12741.4|12740.5|12736.5|12735.1|305
1692255600000|2023-08-17 07:00:00|12740.3|12738.8|12739.1|12738.2|12744.3|12743.2|12738.2|12737.3|440
1692255900000|2023-08-17 07:05:00|12738.9|12738|12731.9|12731|12740.5|12739.6|12731.6|12730.7|256
1692256200000|2023-08-17 07:10:00|12731.8|12730.9|12734.6|12733.7|12734.6|12733.7|12729.4|12728.5|317
1692256500000|2023-08-17 07:15:00|12734.4|12733.5|12736.7|12735.8|12738.5|12737.6|12732.7|12731.8|362
1692256800000|2023-08-17 07:20:00|12736.6|12735.7|12733.9|12732.4|12737.3|12736.4|12729.9|12729|373
1692257100000|2023-08-17 07:25:00|12733.8|12732.3|12735.2|12733.7|12735.8|12734.9|12732|12731.1|320
1692257400000|2023-08-17 07:30:00|12735.3|12733.8|12733.1|12732.2|12735.9|12735|12731.8|12730.3|388
1692257700000|2023-08-17 07:35:00|12732.9|12732|12734.4|12733.5|12738.8|12737.9|12732.8|12731.9|294
1692258000000|2023-08-17 07:40:00|12734.3|12733.4|12731.7|12730.8|12734.8|12733.9|12727.9|12727|314
1692258300000|2023-08-17 07:45:00|12732.1|12731.2|12736.6|12735.7|12737.8|12736.9|12730.8|12729.3|258
1692258600000|2023-08-17 07:50:00|12736.1|12735.2|12731|12729.5|12736.5|12735.6|12728.1|12727.2|315
1692258900000|2023-08-17 07:55:00|12730.9|12729.4|12735.5|12734.6|12737.8|12736.9|12730.9|12729.4|372
1692259200000|2023-08-17 08:00:00|12735.7|12734.8|12735.7|12734.8|12736.8|12735.9|12730.8|12729.9|352
1692259500000|2023-08-17 08:05:00|12735.8|12734.9|12741.7|12740.8|12742.8|12741.9|12734.9|12734|289
1692259800000|2023-08-17 08:10:00|12741.5|12740.6|12739.9|12739|12743.5|12742.6|12739|12738.1|274
1692260100000|2023-08-17 08:15:00|12740|12739.1|12740.2|12738.7|12741.5|12740.6|12737.2|12735.7|302
1692260400000|2023-08-17 08:20:00|12740.4|12738.9|12736.8|12735.9|12741.1|12740.2|12736.6|12735.7|317
1692260700000|2023-08-17 08:25:00|12736.7|12735.8|12735.7|12734.8|12737.9|12737|12733.8|12732.9|265
1692261000000|2023-08-17 08:30:00|12735.8|12734.9|12736.4|12735.5|12736.5|12735.6|12733.6|12732.7|210
1692261300000|2023-08-17 08:35:00|12736.5|12735.6|12742.6|12741.7|12742.7|12741.8|12736.5|12735.6|259
1692261600000|2023-08-17 08:40:00|12742.5|12741.6|12740.4|12739.5|12742.5|12741.6|12738.4|12737.5|222
1692261900000|2023-08-17 08:45:00|12740.5|12739.6|12739.1|12737.6|12741.8|12740.8|12736.7|12735.2|264
1692262200000|2023-08-17 08:50:00|12738.9|12737.4|12732|12731.1|12739.7|12738.8|12731.7|12730.5|248
1692262500000|2023-08-17 08:55:00|12732.1|12731.2|12713.5|12712|12732.1|12731.2|12710|12708.9|428
1692262800000|2023-08-17 09:00:00|12713|12712.1|12708.9|12708|12715.6|12714.4|12708.9|12708|479
1692263100000|2023-08-17 09:05:00|12708.8|12707.9|12705.6|12704.7|12709.7|12708.8|12705.5|12704.3|236
1692263400000|2023-08-17 09:10:00|12705.4|12704.5|12711.4|12710.5|12715.1|12713.6|12703.2|12702.3|325
1692263700000|2023-08-17 09:15:00|12711.3|12710.4|12711.2|12709.7|12713.1|12711.6|12708.2|12707.2|301
1692264000000|2023-08-17 09:20:00|12711.1|12709.6|12713.4|12711.9|12717.2|12715.7|12709.3|12707.8|250
1692264300000|2023-08-17 09:25:00|12713.2|12711.7|12709.6|12708.7|12713.9|12713|12707.6|12706.1|334
1692264600000|2023-08-17 09:30:00|12709.5|12708.6|12709.2|12707.7|12715.1|12713.8|12707.7|12706.2|366
1692264900000|2023-08-17 09:35:00|12709.1|12707.6|12711.8|12710.3|12712.3|12710.8|12707.2|12706.3|309
1692265200000|2023-08-17 09:40:00|12711.7|12710.2|12715.9|12714.4|12716.1|12714.9|12707.6|12706.7|335
1692265500000|2023-08-17 09:45:00|12715.8|12714.3|12716|12714.5|12717.5|12716.6|12710.1|12709.2|330
1692265800000|2023-08-17 09:50:00|12715.9|12714.4|12712.5|12711.6|12718.2|12716.9|12710.6|12709.1|262
1692266100000|2023-08-17 09:55:00|12712.6|12711.7|12722.2|12720.7|12722.8|12721.3|12712.5|12711.6|234
1692266400000|2023-08-17 10:00:00|12722.3|12720.8|12730|12728.5|12731.3|12729.8|12721.8|12720.8|480
1692266700000|2023-08-17 10:05:00|12729.9|12728.4|12726.9|12725.4|12731|12729.5|12724.2|12722.7|366
1692267000000|2023-08-17 10:10:00|12726.8|12725.3|12729.7|12728.8|12732.5|12731.1|12725.8|12724.3|320
1692267300000|2023-08-17 10:15:00|12729.6|12728.7|12736.7|12735.2|12737|12735.5|12728.9|12727.4|322
1692267600000|2023-08-17 10:20:00|12736.3|12734.8|12743.7|12742.2|12746.2|12744.7|12735.7|12734.2|404
1692267900000|2023-08-17 10:25:00|12743.6|12742.1|12747.7|12746.2|12749.9|12748.8|12743|12741.5|412
1692268200000|2023-08-17 10:30:00|12747.6|12746.1|12746.5|12745|12748.9|12747.7|12743.7|12742.2|330
1692268500000|2023-08-17 10:35:00|12746.4|12744.9|12749.6|12748.1|12752.1|12751.2|12746.4|12744.9|251
1692268800000|2023-08-17 10:40:00|12749.5|12748|12754.6|12753.1|12756.5|12755.6|12748.4|12746.9|334
1692269100000|2023-08-17 10:45:00|12755.1|12753.6|12753.5|12752|12756|12755.1|12751.3|12749.8|376
1692269400000|2023-08-17 10:50:00|12753.3|12751.8|12754.5|12753|12755.2|12754.1|12751.7|12750.2|300
1692269700000|2023-08-17 10:55:00|12754.6|12753.1|12749.8|12748.9|12755.5|12754.3|12747.2|12746.2|366
1692270000000|2023-08-17 11:00:00|12749.7|12748.8|12750|12749.1|12752.2|12750.7|12745.9|12745|365
1692270300000|2023-08-17 11:05:00|12751|12749.5|12753.8|12752.3|12753.8|12752.3|12745.6|12744.1|359
1692270600000|2023-08-17 11:10:00|12754|12752.5|12756.1|12755.2|12756.1|12755.2|12752|12751|299
1692270900000|2023-08-17 11:15:00|12756|12755.1|12752.4|12751.5|12756.2|12755.3|12750.7|12749.6|261
1692271200000|2023-08-17 11:20:00|12752|12751.1|12754.3|12752.8|12755.2|12754.3|12751.9|12750.4|252
1692271500000|2023-08-17 11:25:00|12754.2|12752.7|12749.8|12748.3|12755.2|12754.3|12748.7|12747.2|243
1692271800000|2023-08-17 11:30:00|12749.6|12748.1|12755.9|12755|12756.8|12755.9|12749|12747.7|334
1692272100000|2023-08-17 11:35:00|12756|12755.1|12760.3|12758.8|12760.8|12759.9|12755.8|12754.9|267
1692272400000|2023-08-17 11:40:00|12760.2|12758.7|12759.2|12758.3|12760.9|12759.4|12755.4|12753.9|280
1692272700000|2023-08-17 11:45:00|12759.1|12758.2|12763.9|12763|12765.4|12764.5|12757.9|12756.8|253
1692273000000|2023-08-17 11:50:00|12763.4|12762.5|12762|12761.1|12764.3|12763.4|12759.8|12758.9|240
1692273300000|2023-08-17 11:55:00|12762.1|12761.2|12762.9|12762|12764.9|12764|12760.1|12758.9|272
1692273600000|2023-08-17 12:00:00|12763|12762.1|12767.1|12765.6|12767.3|12765.8|12759.6|12758.1|350
1692273900000|2023-08-17 12:05:00|12767.2|12765.7|12764.8|12763.9|12767.8|12766.9|12763.3|12761.8|407
1692274200000|2023-08-17 12:10:00|12764.9|12764|12758.2|12757.3|12765.4|12764.3|12757.8|12756.3|313
1692274500000|2023-08-17 12:15:00|12758.1|12757.2|12762.6|12761.1|12763|12761.5|12756.9|12755.9|286
1692274800000|2023-08-17 12:20:00|12762.5|12761|12763.4|12761.9|12764.9|12763.4|12759.6|12758.1|440
1692275100000|2023-08-17 12:25:00|12763.2|12761.7|12769.6|12764.8|12769.6|12767.9|12763|12761.1|382
1692275400000|2023-08-17 12:30:00|12768.5|12762.2|12762.6|12761.1|12770.7|12766.5|12755.1|12748.8|1144
1692275700000|2023-08-17 12:35:00|12763.1|12761.6|12772.6|12771.1|12784.4|12782.9|12763.1|12761.6|1006
1692276000000|2023-08-17 12:40:00|12772.9|12771.4|12773.7|12772.2|12779.4|12778.2|12770.2|12768.7|732
1692276300000|2023-08-17 12:45:00|12774.4|12772.9|12767.3|12765.8|12776.5|12775.4|12765|12763.5|581
1692276600000|2023-08-17 12:50:00|12767.2|12765.7|12774|12773.1|12775.7|12774.8|12766.3|12764.8|553
1692276900000|2023-08-17 12:55:00|12773.8|12772.9|12771.2|12770.3|12776.7|12775.7|12770.1|12769.2|495
1692277200000|2023-08-17 13:00:00|12771|12770.1|12774.2|12773.3|12777|12776.1|12769.3|12768.4|695
1692277500000|2023-08-17 13:05:00|12774.4|12773.5|12779.5|12778|12780.4|12779.5|12772.8|12771.9|502
1692277800000|2023-08-17 13:10:00|12779.6|12778.1|12782.3|12780.8|12782.3|12781.2|12774.9|12774|559
1692278100000|2023-08-17 13:15:00|12782.4|12780.9|12785.5|12784.6|12788|12787.1|12782.1|12780.8|572
1692278400000|2023-08-17 13:20:00|12785.4|12784.5|12783.2|12781.7|12786.1|12785.2|12780.9|12779.4|423
1692278700000|2023-08-17 13:25:00|12783.1|12781.6|12779.1|12778.2|12786.6|12785.1|12777.1|12776.2|469
1692279000000|2023-08-17 13:30:00|12779.3|12778.4|12767.3|12766.4|12779.5|12778.6|12767|12765.8|567
1692279300000|2023-08-17 13:35:00|12767|12766.1|12774.8|12773.9|12775.3|12774.4|12765.8|12764.9|470
1692279600000|2023-08-17 13:40:00|12774.9|12774|12774.9|12773.4|12782.1|12781.2|12774.1|12773.2|547
1692279900000|2023-08-17 13:45:00|12774.8|12773.3|12767.5|12766|12774.8|12773.3|12766.9|12765.9|544
1692280200000|2023-08-17 13:50:00|12767.4|12765.9|12766.6|12765.7|12772|12770.9|12765.4|12764.5|538
1692280500000|2023-08-17 13:55:00|12766.4|12765.5|12763.7|12762.2|12767.4|12766.5|12762.2|12761|524
1692280800000|2023-08-17 14:00:00|12763.5|12762|12760|12759.1|12763.5|12762.2|12755.1|12754.2|669
1692281100000|2023-08-17 14:05:00|12759.4|12758.5|12760|12759.1|12762.1|12760.9|12756.4|12755.5|714
1692281400000|2023-08-17 14:10:00|12760.1|12759.2|12759.1|12757.6|12760.6|12759.7|12753.8|12752.9|478
1692281700000|2023-08-17 14:15:00|12759|12758.1|12756.5|12755.6|12763.3|12762.4|12754.6|12753.7|437
1692282000000|2023-08-17 14:20:00|12756.4|12755.5|12752.7|12751.8|12758|12756.7|12750.3|12749.3|504
1692282300000|2023-08-17 14:25:00|12752.6|12751.7|12752.4|12750.9|12756.3|12755.4|12750.7|12749.2|411
1692282600000|2023-08-17 14:30:00|12751.8|12751|12748.4|12747.5|12754.3|12753.4|12748.2|12747.3|447
1692282900000|2023-08-17 14:35:00|12748.5|12747.6|12749.4|12747.9|12750.4|12749.4|12746.4|12745.5|336
1692283200000|2023-08-17 14:40:00|12749.5|12748|12754.9|12754|12758|12757.1|12748.1|12746.9|449
1692283500000|2023-08-17 14:45:00|12755.2|12754.3|12756.7|12755.8|12757.8|12756.9|12751|12750.1|441
1692283800000|2023-08-17 14:50:00|12757.2|12756.3|12755.9|12755|12759.7|12758.8|12753.4|12752.5|460
1692284100000|2023-08-17 14:55:00|12756|12755.1|12757.4|12756.5|12759|12758.1|12755.3|12754.1|365
1692284400000|2023-08-17 15:00:00|12757.5|12756.6|12755.7|12754.2|12758.7|12757.6|12753.7|12752.2|357
1692284700000|2023-08-17 15:05:00|12755.8|12754.3|12757.7|12756.8|12758.7|12757.8|12754|12753.1|364
1692285000000|2023-08-17 15:10:00|12757.6|12756.7|12754.6|12753.7|12759|12758.1|12751.7|12750.8|308
1692285300000|2023-08-17 15:15:00|12754.5|12753.6|12755.2|12754.3|12758.7|12757.7|12753.7|12752.8|368
1692285600000|2023-08-17 15:20:00|12755.3|12754.4|12749.5|12748.6|12755.8|12754.9|12749.5|12748.6|354
1692285900000|2023-08-17 15:25:00|12750.1|12749.2|12747.3|12746.4|12750.5|12749.6|12744.3|12743.4|375
1692286200000|2023-08-17 15:30:00|12747.2|12746.3|12743.9|12743|12748.3|12747.4|12741.6|12740.7|261
1692286500000|2023-08-17 15:35:00|12744.1|12743.2|12745.2|12744.3|12747|12746.1|12742.4|12741.5|240
1692286800000|2023-08-17 15:40:00|12745.1|12744.2|12742.7|12741.8|12749.7|12748.8|12741.4|12740.5|258
1692287100000|2023-08-17 15:45:00|12743.2|12742.3|12739.3|12738.4|12746.2|12745.3|12738.2|12737.3|297
1692287400000|2023-08-17 15:50:00|12739.2|12738.3|12746.2|12745.3|12748.6|12747.7|12738.9|12738|331
1692287700000|2023-08-17 15:55:00|12746.1|12745.2|12750.7|12749.8|12750.8|12749.9|12744.8|12743.9|400
1692288000000|2023-08-17 16:00:00|12750.8|12749.9|12751.8|12750.9|12753.8|12752.3|12750.5|12749.6|293
1692288300000|2023-08-17 16:05:00|12751.9|12751|12749.4|12748.5|12754.4|12753.5|12748.1|12747.2|277
1692288600000|2023-08-17 16:10:00|12749.3|12748.4|12749.9|12749|12753|12752.1|12748.9|12748|233
1692288900000|2023-08-17 16:15:00|12749.8|12748.9|12753.5|12752.6|12755.7|12754.8|12748.7|12747.8|260
1692289200000|2023-08-17 16:20:00|12753.4|12752.5|12762.5|12761.6|12762.5|12761.6|12753.4|12752.5|261
1692289500000|2023-08-17 16:25:00|12762.6|12761.7|12763.4|12761.9|12766.6|12765.1|12762.3|12761.2|400
1692289800000|2023-08-17 16:30:00|12763.3|12761.8|12758.3|12757.4|12764|12763|12758.1|12757.2|266
1692290100000|2023-08-17 16:35:00|12758.4|12757.5|12754.7|12753.8|12759|12758.1|12754.2|12753.3|251
1692290400000|2023-08-17 16:40:00|12754.5|12753.6|12756.4|12755.5|12758.8|12757.9|12753.4|12752.5|211
1692290700000|2023-08-17 16:45:00|12756|12755.1|12754.6|12753.7|12757.9|12756.6|12753.8|12752.3|235
1692291000000|2023-08-17 16:50:00|12754.8|12753.9|12757.3|12756.4|12758.6|12757.7|12754.5|12753.6|198
1692291300000|2023-08-17 16:55:00|12757.4|12756.5|12760.4|12759.5|12760.8|12759.9|12756.4|12755.5|236
1692291600000|2023-08-17 17:00:00|12760.5|12759.6|12755.3|12754.4|12760.9|12760|12755.2|12754.3|233
1692291900000|2023-08-17 17:05:00|12755.1|12754.2|12754.3|12753.4|12755.8|12754.9|12752.6|12751.7|252
1692292200000|2023-08-17 17:10:00|12754.4|12753.5|12752.8|12751.9|12754.9|12754|12752.6|12751.7|210
1692292500000|2023-08-17 17:15:00|12753|12752.1|12752.8|12751.3|12754.5|12753.6|12752|12750.5|209
1692292800000|2023-08-17 17:20:00|12752.5|12751|12749.7|12748.8|12753.3|12752.4|12749.7|12748.8|224
1692293100000|2023-08-17 17:25:00|12749.8|12748.9|12750.3|12749.4|12752|12751.1|12748.6|12747.7|183
1692293400000|2023-08-17 17:30:00|12750|12749.1|12746.6|12745.7|12750.5|12749.6|12745.8|12744.4|207
1692293700000|2023-08-17 17:35:00|12746.3|12745.4|12743.2|12742.3|12746.3|12745.4|12742.4|12741.5|197
1692294000000|2023-08-17 17:40:00|12743.1|12742.2|12739.9|12738.4|12743.6|12742.7|12738.7|12737.2|274
1692294300000|2023-08-17 17:45:00|12740.2|12738.7|12739.5|12738.6|12742.2|12740.7|12738.1|12737.2|222
1692294600000|2023-08-17 17:50:00|12739.6|12738.7|12741.2|12739.7|12742.3|12740.8|12739.4|12738.5|167
1692294900000|2023-08-17 17:55:00|12741.1|12739.6|12738.9|12737.4|12741.6|12740.7|12738.4|12737.2|177
1692295200000|2023-08-17 18:00:00|12738.8|12737.3|12735.4|12734.5|12738.8|12737.5|12735.2|12734.3|197
1692295500000|2023-08-17 18:05:00|12735.3|12734.4|12736.6|12735.7|12737|12735.8|12732.9|12731.4|169
1692295800000|2023-08-17 18:10:00|12736.5|12735.6|12735.4|12734.5|12736.6|12735.7|12733.4|12732.5|216
1692296100000|2023-08-17 18:15:00|12735.2|12734.3|12731.6|12730.7|12735.4|12734.5|12730.3|12729.4|168
1692296400000|2023-08-17 18:20:00|12731.5|12730.6|12733.5|12732.6|12733.6|12732.7|12730.7|12729.8|136
1692296700000|2023-08-17 18:25:00|12733.6|12732.7|12735.1|12733.6|12735.9|12734.4|12733.6|12732.2|164
1692297000000|2023-08-17 18:30:00|12735|12733.5|12732.5|12731|12735.1|12734|12730.8|12729.3|178
1692297300000|2023-08-17 18:35:00|12732.6|12731.1|12732.2|12730.7|12733.7|12732.2|12728.8|12727.5|226
1692297600000|2023-08-17 18:40:00|12732.1|12730.6|12733.1|12731.6|12734|12732.9|12731.1|12729.6|167
1692297900000|2023-08-17 18:45:00|12733|12731.5|12732.2|12730.7|12733.1|12731.6|12729.9|12728.6|172
1692298200000|2023-08-17 18:50:00|12732.1|12730.6|12730.1|12728.6|12734.2|12733.1|12729.2|12727.7|166
1692298500000|2023-08-17 18:55:00|12730|12728.5|12727.7|12726.8|12730.4|12728.9|12727.7|12726.4|326
1692298800000|2023-08-17 19:00:00|12727.6|12726.7|12734.7|12733.2|12736.2|12734.7|12727.6|12726.7|350
1692299100000|2023-08-17 19:05:00|12734.8|12733.3|12737.8|12736.3|12740.6|12739.1|12734.6|12733.1|282
1692299400000|2023-08-17 19:10:00|12737.7|12736.2|12736.9|12735.4|12738.7|12737.2|12734.1|12732.6|312
1692299700000|2023-08-17 19:15:00|12736.8|12735.3|12740.5|12739|12742.5|12741|12735.7|12734.2|361
1692300000000|2023-08-17 19:20:00|12740.6|12739.1|12740.7|12739.2|12741.4|12739.9|12737.9|12736.4|351
1692300300000|2023-08-17 19:25:00|12740.6|12739.1|12743.2|12741.7|12743.7|12742.2|12739.7|12738.2|305
1692300600000|2023-08-17 19:30:00|12743.3|12741.8|12742.6|12741.1|12744.7|12743.2|12740.9|12739.4|256
1692300900000|2023-08-17 19:35:00|12742.2|12740.7|12743.1|12741.6|12745.1|12743.6|12740.7|12739.2|183
1692301200000|2023-08-17 19:40:00|12743.2|12741.7|12743.8|12742.3|12745|12743.5|12742.4|12740.9|330
1692301500000|2023-08-17 19:45:00|12743.7|12742.2|12745.5|12744|12747|12745.8|12743|12741.5|234
1692301800000|2023-08-17 19:50:00|12745.7|12744.2|12748.9|12747.4|12750.5|12749.1|12745.6|12744.2|281
1692302100000|2023-08-17 19:55:00|12749|12747.5|12745.9|12744.4|12749.8|12748.3|12745.9|12744.4|202
1692302400000|2023-08-17 20:00:00|12746|12744.5|12746.3|12745.4|12746.3|12745.4|12744.8|12743.3|148
1692302700000|2023-08-17 20:05:00|12746.4|12745.5|12746.3|12745.4|12746.7|12745.7|12745.4|12744.3|78
1692303000000|2023-08-17 20:10:00|12746.4|12745.5|12747.1|12746.2|12747.5|12746.6|12746.4|12745.5|56
1692303300000|2023-08-17 20:15:00|12747|12746.1|12745.7|12744.2|12747.3|12746.4|12745.6|12744.1|77
1692303600000|2023-08-17 20:20:00|12745.6|12744.1|12744.9|12744|12745.6|12744.7|12744.8|12743.5|31
1692303900000|2023-08-17 20:25:00|12745|12744.1|12746.9|12745.4|12747.8|12746.7|12744.7|12743.6|93
1692304200000|2023-08-17 20:30:00|12746.7|12745.2|12746.8|12745.3|12746.9|12745.7|12746.2|12745|74
1692304500000|2023-08-17 20:35:00|12746.9|12745.4|12744.6|12743.1|12746.9|12745.7|12744.5|12743.1|89
1692304800000|2023-08-17 20:40:00|12744.9|12743.4|12745|12744.1|12745.6|12744.4|12744.6|12743.4|41
1692305100000|2023-08-17 20:45:00|12745.3|12743.8|12746.2|12744.7|12746.6|12745.1|12744.3|12742.8|96
1692305400000|2023-08-17 20:50:00|12746.8|12745.3|12746.9|12745.4|12747.2|12745.7|12746.7|12745|69
1692305700000|2023-08-17 20:55:00|12747.4|12745|12749.7|12743.8|12750.1|12745.5|12747.4|12743.5|312
1692306000000|2023-08-17 21:00:00|12750.3|12743|12751.1|12739.2|12752.7|12743|12750.3|12739.1|9
1692306300000|2023-08-17 21:05:00|12751|12739.1|12750.9|12739|12751|12739.1|12749.5|12737.6|9
1692306600000|2023-08-17 21:10:00|12751.1|12739.2|12753.9|12742|12753.9|12742|12749.3|12738.5|22
1692306900000|2023-08-17 21:15:00|12753.8|12741.9|12751.3|12739.4|12755.1|12743.2|12751.2|12739.3|29
1692307200000|2023-08-17 21:20:00|12751.4|12739.5|12750.8|12738.9|12751.6|12739.7|12750.8|12738.9|14
1692307500000|2023-08-17 21:25:00|12751|12739.1|12750.6|12738.7|12752.6|12740.7|12750.6|12738.7|26
1692307800000|2023-08-17 21:30:00|12750.7|12738.8|12749.5|12741|12751|12741.1|12749.3|12738.7|35
1692308100000|2023-08-17 21:35:00|12749.3|12741.1|12749|12740.8|12749.6|12741.1|12748.7|12740.4|58
1692308400000|2023-08-17 21:40:00|12749.1|12740.9|12754.1|12742.2|12754.3|12742.4|12749|12739.5|63
1692308700000|2023-08-17 21:45:00|12754|12742.1|12753.9|12742|12754.2|12742.3|12753.7|12741.8|124
1692309000000|2023-08-17 21:50:00|12753.8|12741.9|12752.7|12740.8|12754|12742.8|12752.6|12740.7|58
1692309300000|2023-08-17 21:55:00|12752.8|12740.9|12751|12743.4|12753.2|12743.8|12750.3|12740.8|49
1692309600000|2023-08-17 22:00:00|12750.3|12743.2|12749.6|12741.6|12753|12744.1|12749.4|12740.3|226
1692309900000|2023-08-17 22:05:00|12749.1|12742.1|12746.6|12740.8|12749.1|12743.6|12746.5|12740.4|199
1692310200000|2023-08-17 22:10:00|12746.5|12740.7|12746.3|12740.6|12746.8|12742.2|12746.1|12740.4|182
1692310500000|2023-08-17 22:15:00|12746.7|12741.9|12749.1|12747.6|12749.4|12747.6|12746.4|12741.9|448
1692310800000|2023-08-17 22:20:00|12749.6|12747.1|12749.9|12748.4|12750.7|12748.5|12748.6|12745.8|313
1692311100000|2023-08-17 22:25:00|12750|12748.5|12747.2|12745|12750.5|12748.5|12747.2|12744.9|164
1692311400000|2023-08-17 22:30:00|12746.9|12744.9|12747.9|12746.4|12749.1|12747.4|12746.9|12744.6|86
1692311700000|2023-08-17 22:35:00|12747.8|12746.3|12745.9|12744.4|12748.1|12746.4|12745.9|12744.2|49
1692312000000|2023-08-17 22:40:00|12746|12744.5|12747|12745.5|12747|12745.5|12745.6|12744.1|68
1692312300000|2023-08-17 22:45:00|12746.9|12745.4|12746.8|12745.3|12747.8|12746.1|12746.6|12745.1|84
1692312600000|2023-08-17 22:50:00|12746.9|12745.4|12746.8|12745.3|12747|12745.5|12746.8|12745.3|18
1692312900000|2023-08-17 22:55:00|12746.9|12745.4|12746.3|12744.8|12747.5|12746|12746.1|12744.6|59
1692313200000|2023-08-17 23:00:00|12746.4|12744.9|12746.9|12745.4|12747.9|12746.4|12746|12744.5|63
1692313500000|2023-08-17 23:05:00|12746.8|12745.3|12746.7|12745.2|12747|12745.6|12746|12744.5|61
1692313800000|2023-08-17 23:10:00|12746.3|12744.8|12748.9|12747.4|12749.1|12747.6|12746.3|12744.8|38
1692314100000|2023-08-17 23:15:00|12749|12747.5|12750|12748.5|12750.3|12748.8|12748.9|12747.4|81
1692314400000|2023-08-17 23:20:00|12749.9|12748.4|12749.1|12747.6|12750.9|12749.4|12749.1|12747.6|63
1692314700000|2023-08-17 23:25:00|12749|12747.5|12747.9|12746.4|12751|12749.5|12747.8|12746.3|69
1692315000000|2023-08-17 23:30:00|12747.8|12746.3|12747.8|12746.3|12747.8|12746.7|12747.4|12746.2|20
1692315300000|2023-08-17 23:35:00|12747.9|12746.4|12749.9|12748.4|12750.1|12748.6|12747.7|12746.4|52
1692315600000|2023-08-17 23:40:00|12749.7|12748.2|12750|12748.5|12750.3|12748.8|12749.5|12748.2|51
1692315900000|2023-08-17 23:45:00|12749.9|12748.4|12749|12747.5|12750.2|12748.7|12748.1|12746.6|67
1692316200000|2023-08-17 23:50:00|12748.9|12747.4|12749|12747.5|12749.1|12747.6|12748.8|12747.3|34
1692316500000|2023-08-17 23:55:00|12748.9|12747.4|12748.2|12746.7|12749|12747.5|12748.1|12746.6|67
1692316800000|2023-08-18 00:00:00|12748.7|12747.2|12747.9|12746.4|12749.4|12747.9|12746.4|12744.9|236
1692317100000|2023-08-18 00:05:00|12748|12746.5|12749.3|12747.8|12751|12749.5|12748|12746.5|171
1692317400000|2023-08-18 00:10:00|12749.2|12747.7|12749.4|12747.9|12749.7|12748.2|12747.6|12746.1|205
1692317700000|2023-08-18 00:15:00|12749.1|12747.6|12751.7|12750.8|12751.7|12750.8|12748.8|12747.3|144
1692318000000|2023-08-18 00:20:00|12751.6|12750.7|12752.1|12751.2|12752.2|12751.3|12750.7|12749.7|119
1692318300000|2023-08-18 00:25:00|12752|12751.1|12752.3|12751.4|12752.7|12751.8|12751.8|12750.9|95
1692318600000|2023-08-18 00:30:00|12752.2|12751.3|12751.3|12750.4|12752.2|12751.3|12751.1|12749.9|163
1692318900000|2023-08-18 00:35:00|12751.4|12750.5|12752.9|12751.4|12753.4|12751.9|12751.3|12750|179
1692319200000|2023-08-18 00:40:00|12752.8|12751.3|12753.6|12752.1|12756.5|12755|12752.7|12751.2|205
1692319500000|2023-08-18 00:45:00|12753|12751.5|12758.2|12756.7|12758.6|12757.1|12752.8|12751.3|187
1692319800000|2023-08-18 00:50:00|12758.3|12756.8|12758.2|12757.3|12759.7|12758.5|12756.6|12755.1|339
1692320100000|2023-08-18 00:55:00|12757.9|12757|12752.8|12751.3|12758.3|12757.4|12751.6|12750.7|313
1692320400000|2023-08-18 01:00:00|12752.9|12751.4|12753.8|12752.3|12755.9|12754.4|12752.9|12751.4|270
1692320700000|2023-08-18 01:05:00|12753.9|12752.4|12755.4|12753.9|12756.3|12754.8|12752.3|12750.8|232
1692321000000|2023-08-18 01:10:00|12755.3|12753.8|12755.5|12754|12757.1|12755.6|12753.9|12752.4|246
1692321300000|2023-08-18 01:15:00|12755.4|12753.9|12757.9|12756.4|12759.8|12758.3|12753.5|12752|358
1692321600000|2023-08-18 01:20:00|12757.8|12756.3|12757.9|12756.4|12758.4|12756.9|12755.3|12753.8|266
1692321900000|2023-08-18 01:25:00|12757.7|12756.2|12758.2|12757.3|12759.6|12758.1|12757.7|12756.2|228
1692322200000|2023-08-18 01:30:00|12758.3|12757.4|12760|12758.5|12764.2|12763.3|12758.3|12757.4|305
1692322500000|2023-08-18 01:35:00|12759.9|12758.4|12763.9|12762.4|12764.8|12763.3|12758.7|12757.2|311
1692322800000|2023-08-18 01:40:00|12763.7|12762.2|12764.7|12763.2|12766|12764.5|12762.4|12760.9|269
1692323100000|2023-08-18 01:45:00|12764.8|12763.3|12760.5|12759|12765.7|12764.2|12759.6|12758.1|264
1692323400000|2023-08-18 01:50:00|12760.4|12758.9|12762.8|12761.3|12762.9|12761.4|12759.3|12757.8|240
1692323700000|2023-08-18 01:55:00|12762.7|12761.2|12764.2|12762.7|12764.7|12763.2|12761.8|12760.3|264
1692324000000|2023-08-18 02:00:00|12764.3|12762.8|12764.5|12763.6|12764.9|12763.8|12763.2|12761.7|175
1692324300000|2023-08-18 02:05:00|12764.6|12763.7|12765.7|12764.2|12766.8|12765.3|12763.4|12762.5|220
1692324600000|2023-08-18 02:10:00|12765.8|12764.3|12765.1|12763.6|12766|12764.5|12763|12761.5|227
1692324900000|2023-08-18 02:15:00|12765.5|12764|12763.7|12762.2|12766|12764.5|12763.5|12762|260
1692325200000|2023-08-18 02:20:00|12763.6|12762.1|12761.8|12760.3|12764.6|12763.1|12761.8|12760.3|211
1692325500000|2023-08-18 02:25:00|12761.9|12760.4|12761.4|12760.5|12762.8|12761.3|12761.3|12759.9|159
1692325800000|2023-08-18 02:30:00|12761.3|12760.4|12756.6|12755.1|12762|12760.5|12756.3|12754.8|238
1692326100000|2023-08-18 02:35:00|12756.7|12755.2|12758.7|12757.2|12758.7|12757.6|12755.1|12753.6|177
1692326400000|2023-08-18 02:40:00|12758.6|12757.1|12759.8|12758.3|12760.9|12759.4|12757.9|12756.4|159
1692326700000|2023-08-18 02:45:00|12759.9|12758.4|12757.5|12756|12760.8|12759.3|12756.1|12754.6|167
1692327000000|2023-08-18 02:50:00|12757.6|12756.1|12755.2|12753.7|12757.8|12756.3|12755|12753.5|160
1692327300000|2023-08-18 02:55:00|12755.4|12753.9|12755.8|12754.9|12757.3|12755.8|12754.8|12753.3|149
1692327600000|2023-08-18 03:00:00|12755.5|12754.6|12753.5|12752|12755.5|12754.6|12752.5|12751|195
1692327900000|2023-08-18 03:05:00|12753.2|12751.7|12749.9|12748.4|12753.3|12751.8|12749.6|12748.1|156
1692328200000|2023-08-18 03:10:00|12749.7|12748.2|12750|12748.5|12751.2|12749.7|12748.6|12747.1|230
1692328500000|2023-08-18 03:15:00|12750.2|12748.7|12750.6|12749.1|12752.1|12750.6|12750.2|12748.7|180
1692328800000|2023-08-18 03:20:00|12750.5|12749|12750.9|12750|12751.2|12750.3|12749.4|12748.1|216
1692329100000|2023-08-18 03:25:00|12751|12750.1|12752.4|12750.9|12752.7|12751.5|12749.3|12748.4|199
1692329400000|2023-08-18 03:30:00|12752.5|12751|12754.4|12752.9|12755.2|12753.7|12751.7|12750.2|270
1692329700000|2023-08-18 03:35:00|12754.3|12752.8|12755.6|12754.1|12757|12755.5|12754.3|12752.8|180
1692330000000|2023-08-18 03:40:00|12755.5|12754|12756.3|12754.8|12757.4|12755.9|12755.5|12754|191
1692330300000|2023-08-18 03:45:00|12756.2|12754.7|12750.5|12749|12756.2|12754.7|12750|12748.5|245
1692330600000|2023-08-18 03:50:00|12750.6|12749.1|12750.1|12748.6|12751.6|12750.1|12749.6|12748.1|168
1692330900000|2023-08-18 03:55:00|12749.9|12748.4|12752.3|12750.8|12752.8|12751.3|12749.1|12747.6|173
1692331200000|2023-08-18 04:00:00|12752.6|12751.1|12755|12753.5|12755.3|12753.8|12752.6|12751.1|152
1692331500000|2023-08-18 04:05:00|12755.1|12753.6|12754.7|12753.2|12755.6|12754.1|12753.1|12751.6|173
1692331800000|2023-08-18 04:10:00|12754.6|12753.1|12751.4|12750.5|12754.7|12753.2|12751.4|12750.5|139
1692332100000|2023-08-18 04:15:00|12751.5|12750.6|12747.5|12746.6|12752.9|12751.4|12747.2|12746.3|160
1692332400000|2023-08-18 04:20:00|12747.4|12746.5|12748.2|12747.3|12749|12748.1|12747.4|12746.5|170
1692332700000|2023-08-18 04:25:00|12748.1|12747.2|12746.6|12745.7|12748.4|12747.5|12746.4|12745.5|176
1692333000000|2023-08-18 04:30:00|12746.5|12745.6|12748.3|12746.8|12749.6|12748.1|12746.5|12745.3|220
1692333300000|2023-08-18 04:35:00|12748.4|12746.9|12747.4|12746.5|12748.4|12747.5|12746.4|12744.9|230
1692333600000|2023-08-18 04:40:00|12747.5|12746.6|12746.7|12745.8|12748.4|12747.5|12745.8|12744.5|202
1692333900000|2023-08-18 04:45:00|12746.8|12745.9|12745.6|12744.1|12746.9|12746|12745.2|12743.7|191
1692334200000|2023-08-18 04:50:00|12745.7|12744.2|12743.7|12742.8|12746.2|12745.3|12743.4|12742.5|121
1692334500000|2023-08-18 04:55:00|12743.8|12742.9|12745.5|12744.6|12746.5|12745.6|12743.8|12742.9|138
1692334800000|2023-08-18 05:00:00|12745.6|12744.7|12744.6|12743.7|12745.8|12744.9|12743.3|12742.4|191
1692335100000|2023-08-18 05:05:00|12744.5|12743.6|12744.5|12743|12746.1|12744.6|12744|12742.7|256
1692335400000|2023-08-18 05:10:00|12744.6|12743.1|12742.7|12741.2|12744.7|12743.2|12741.8|12740.3|188
1692335700000|2023-08-18 05:15:00|12742.9|12741.4|12742|12740.5|12743.3|12742|12739.6|12738.7|213
1692336000000|2023-08-18 05:20:00|12742.1|12740.6|12739.9|12739|12742.6|12741.1|12737.7|12736.8|230
1692336300000|2023-08-18 05:25:00|12740.1|12739.2|12740.1|12738.6|12741.4|12739.9|12738.5|12737|186
1692336600000|2023-08-18 05:30:00|12739.7|12738.2|12739.1|12737.6|12740.3|12738.8|12737.4|12735.9|249
1692336900000|2023-08-18 05:35:00|12739.2|12737.7|12739.8|12738.3|12743|12741.5|12738|12736.5|287
1692337200000|2023-08-18 05:40:00|12739.7|12738.2|12741.5|12740|12742.5|12741|12738.6|12737.1|195
1692337500000|2023-08-18 05:45:00|12740.9|12739.4|12743.8|12742.3|12744.7|12743.2|12740.7|12739.2|177
1692337800000|2023-08-18 05:50:00|12743.7|12742.2|12742.7|12741.2|12744|12742.5|12740.2|12739|183
1692338100000|2023-08-18 05:55:00|12742.1|12740.6|12753.4|12742.4|12753.4|12748.3|12740.9|12739.4|369
1692338400000|2023-08-18 06:00:00|12751.9|12744.1|12734.9|12733.4|12757.9|12750|12732.7|12730.3|659
1692338700000|2023-08-18 06:05:00|12734.8|12733.3|12730.7|12729.2|12734.8|12733.3|12726.7|12725.2|420
1692339000000|2023-08-18 06:10:00|12730.9|12729.4|12737.8|12736.3|12738.1|12736.6|12729.6|12728.1|321
1692339300000|2023-08-18 06:15:00|12737.9|12736.4|12730.7|12729.2|12740.3|12738.8|12730.6|12729.1|279
1692339600000|2023-08-18 06:20:00|12730.1|12728.6|12734.9|12733.4|12735.7|12734.2|12730|12728.5|299
1692339900000|2023-08-18 06:25:00|12735|12733.5|12728.3|12727.4|12736.4|12735.5|12728.1|12727.2|292
1692340200000|2023-08-18 06:30:00|12727.4|12726.5|12722.5|12721.6|12728.5|12727.5|12720.5|12719|394
1692340500000|2023-08-18 06:35:00|12722.4|12721.5|12722.7|12721.8|12726.6|12725.5|12721.3|12720.3|315
1692340800000|2023-08-18 06:40:00|12722.5|12721.6|12714.6|12713.1|12722.5|12721.6|12714.2|12712.9|391
1692341100000|2023-08-18 06:45:00|12714.5|12713|12714|12712.5|12718.1|12717|12712.7|12711.8|354
1692341400000|2023-08-18 06:50:00|12713.8|12712.3|12711.2|12710.3|12715.1|12713.6|12711.1|12709.6|299
1692341700000|2023-08-18 06:55:00|12710.9|12710|12713.2|12711.7|12714.3|12712.8|12707.9|12707|328
1692342000000|2023-08-18 07:00:00|12713.1|12711.6|12713.8|12712.9|12717.5|12716|12711.7|12710.8|564
1692342300000|2023-08-18 07:05:00|12713.7|12712.8|12715.6|12714.7|12721.7|12720.3|12713.3|12712.4|503
1692342600000|2023-08-18 07:10:00|12715.5|12714.6|12718.4|12717.5|12719.6|12718.1|12715.5|12714.5|463
1692342900000|2023-08-18 07:15:00|12718.5|12717.6|12723.2|12721.7|12724.8|12723.3|12718.5|12717.6|370
1692343200000|2023-08-18 07:20:00|12723.3|12721.8|12722.9|12722|12726.4|12724.9|12721.7|12720.8|340
1692343500000|2023-08-18 07:25:00|12722.8|12721.9|12721.7|12720.8|12727.4|12726.5|12720.6|12719.7|329
1692343800000|2023-08-18 07:30:00|12721.8|12720.9|12720.1|12718.6|12724.4|12722.9|12720.1|12718.6|340
1692344100000|2023-08-18 07:35:00|12720.2|12718.7|12717.9|12716.4|12722.6|12721.7|12717.9|12716.4|302
1692344400000|2023-08-18 07:40:00|12718|12716.5|12718.4|12717.5|12718.5|12717.6|12713.7|12712.8|324
1692344700000|2023-08-18 07:45:00|12718.2|12717.3|12723.6|12722.7|12724.4|12723.5|12717.8|12716.9|300
1692345000000|2023-08-18 07:50:00|12723.7|12722.8|12722.9|12722|12724.4|12723.5|12719.7|12718.7|356
1692345300000|2023-08-18 07:55:00|12722.8|12721.9|12714.5|12713.6|12723.6|12722.7|12714|12713.1|318
1692345600000|2023-08-18 08:00:00|12714.4|12713.5|12719.8|12718.3|12725.1|12724|12714.3|12713.4|380
1692345900000|2023-08-18 08:05:00|12719.9|12718.4|12717.5|12716.6|12723.2|12721.7|12717.4|12716.5|302
1692346200000|2023-08-18 08:10:00|12717.4|12716.5|12719.9|12719|12721|12720|12716|12715.1|272
1692346500000|2023-08-18 08:15:00|12719.8|12718.9|12722.2|12720.7|12726|12724.8|12719.7|12718.8|315
1692346800000|2023-08-18 08:20:00|12722.5|12721.6|12720.8|12719.9|12726|12725.1|12720.1|12719.2|297
1692347100000|2023-08-18 08:25:00|12720.9|12720|12722.2|12720.7|12722.9|12721.4|12718.7|12717.8|300
1692347400000|2023-08-18 08:30:00|12722.8|12721.3|12731.3|12729.8|12731.4|12729.9|12722|12721.1|267
1692347700000|2023-08-18 08:35:00|12731.2|12729.7|12727.2|12725.7|12731.3|12729.8|12725.5|12724|377
1692348000000|2023-08-18 08:40:00|12726.6|12725.1|12723.8|12722.9|12730.4|12729.5|12723.5|12722.6|267
1692348300000|2023-08-18 08:45:00|12723.7|12722.8|12725.9|12725|12726.7|12725.8|12721.3|12720|260
1692348600000|2023-08-18 08:50:00|12725.7|12724.8|12720.9|12720|12726.3|12725|12719.9|12718.5|222
1692348900000|2023-08-18 08:55:00|12720.7|12719.8|12720.1|12718.6|12723.5|12722.2|12715|12714.1|288
1692349200000|2023-08-18 09:00:00|12720.2|12718.7|12721.9|12721|12725.3|12723.8|12718.9|12717.4|279
1692349500000|2023-08-18 09:05:00|12722.5|12721.6|12720.4|12718.9|12725.4|12723.9|12720.1|12718.8|255
1692349800000|2023-08-18 09:10:00|12720.3|12718.8|12714.6|12713.7|12722.4|12720.9|12714.6|12713.7|225
1692350100000|2023-08-18 09:15:00|12714.2|12713.3|12710|12709.1|12716.3|12715|12709.9|12709|333
1692350400000|2023-08-18 09:20:00|12709.9|12709|12711.8|12710.9|12714.3|12712.8|12707.1|12706.2|232
1692350700000|2023-08-18 09:25:00|12711.5|12710.6|12710.6|12709.1|12712.1|12711.2|12707.7|12706.8|257
1692351000000|2023-08-18 09:30:00|12710.5|12709|12712.3|12710.8|12714.9|12714|12707.2|12706.3|380
1692351300000|2023-08-18 09:35:00|12712.4|12710.9|12719.3|12717.8|12721.1|12719.6|12711.7|12710.2|289
1692351600000|2023-08-18 09:40:00|12719.2|12717.7|12719.9|12719|12721.3|12720.4|12717|12715.8|212
1692351900000|2023-08-18 09:45:00|12719.8|12718.9|12719|12717.5|12720.9|12720|12716.8|12715.9|180
1692352200000|2023-08-18 09:50:00|12719.1|12717.6|12722.7|12721.8|12722.9|12722|12719|12717.5|130
1692352500000|2023-08-18 09:55:00|12722.8|12721.9|12725.9|12725|12726.2|12725.1|12719.9|12719|189
1692352800000|2023-08-18 10:00:00|12725.8|12724.9|12727.8|12726.3|12729.2|12727.7|12724.7|12723.8|257
1692353100000|2023-08-18 10:05:00|12727.9|12726.4|12736.7|12735.2|12736.8|12735.8|12727.8|12726.3|283
1692353400000|2023-08-18 10:10:00|12736.8|12735.3|12737.9|12737|12738.8|12737.7|12734.3|12733.4|293
1692353700000|2023-08-18 10:15:00|12738.3|12737.4|12737.6|12736.1|12742.2|12741.3|12737.1|12735.6|224
1692354000000|2023-08-18 10:20:00|12737.5|12736|12740.4|12739.5|12742.3|12741.4|12735.5|12734|230
1692354300000|2023-08-18 10:25:00|12740.5|12739.6|12738.7|12737.2|12742.6|12741.7|12737.9|12736.4|248
1692354600000|2023-08-18 10:30:00|12738.9|12737.4|12734.4|12733.5|12740.6|12739.7|12734.4|12733.5|329
1692354900000|2023-08-18 10:35:00|12734.5|12733.6|12733.5|12732|12735.7|12734.4|12731.6|12730.1|314
1692355200000|2023-08-18 10:40:00|12733.3|12731.8|12727.4|12726.5|12734.5|12733|12727.3|12726.3|303
1692355500000|2023-08-18 10:45:00|12727.3|12726.4|12727.8|12726.3|12729.6|12728.4|12725.8|12724.3|210
1692355800000|2023-08-18 10:50:00|12727.9|12726.4|12723.7|12722.2|12728.2|12726.7|12723.7|12722.2|225
1692356100000|2023-08-18 10:55:00|12723.8|12722.3|12720|12718.5|12724.9|12723.4|12716.5|12715.6|329
1692356400000|2023-08-18 11:00:00|12720.1|12718.6|12713.5|12712.6|12720.2|12718.8|12713.5|12712.5|238
1692356700000|2023-08-18 11:05:00|12713.4|12712.5|12707.4|12706.5|12713.8|12712.9|12707.3|12706.4|244
1692357000000|2023-08-18 11:10:00|12706.9|12706|12710.8|12709.9|12711.4|12710|12704.4|12703.5|343
1692357300000|2023-08-18 11:15:00|12710.7|12709.8|12708.9|12708|12710.8|12709.9|12705.9|12705|312
1692357600000|2023-08-18 11:20:00|12708.8|12707.9|12704.3|12702.8|12710.6|12709.7|12702.2|12700.7|220
1692357900000|2023-08-18 11:25:00|12704.2|12702.7|12702.7|12701.8|12705.5|12704|12702.7|12701.5|265
1692358200000|2023-08-18 11:30:00|12702.2|12701.3|12707.2|12705.7|12707.3|12705.8|12701.9|12701|236
1692358500000|2023-08-18 11:35:00|12707.3|12705.8|12710.5|12709|12711.5|12710.2|12706.7|12705.3|298
1692358800000|2023-08-18 11:40:00|12710.6|12709.1|12718.8|12717.9|12718.9|12718|12710.6|12709.1|252
1692359100000|2023-08-18 11:45:00|12718.7|12717.8|12711.8|12710.3|12723|12721.5|12711.8|12710.3|285
1692359400000|2023-08-18 11:50:00|12711.7|12710.2|12705.5|12704.6|12711.7|12710.2|12705|12704.1|270
1692359700000|2023-08-18 11:55:00|12705.6|12704.7|12702.3|12701.4|12707.9|12707|12702.3|12701.4|249
1692360000000|2023-08-18 12:00:00|12702.1|12701.2|12705.8|12704.9|12707|12706.1|12699.5|12698|390
1692360300000|2023-08-18 12:05:00|12705.7|12704.8|12712.1|12710.6|12712.9|12711.4|12704.8|12703.7|351
1692360600000|2023-08-18 12:10:00|12712.2|12710.7|12707.9|12707|12713.4|12711.9|12706.7|12705.8|302
1692360900000|2023-08-18 12:15:00|12707.8|12706.9|12706|12705.1|12710.6|12709.5|12705.9|12705|285
1692361200000|2023-08-18 12:20:00|12706.4|12705.5|12694.9|12693.4|12708.3|12706.8|12694.3|12692.8|582
1692361500000|2023-08-18 12:25:00|12694.8|12693.3|12692|12690.5|12697.1|12695.6|12690.9|12689.9|435
1692361800000|2023-08-18 12:30:00|12691.8|12690.3|12696.2|12694.7|12696.9|12695.4|12689.8|12688.6|432
1692362100000|2023-08-18 12:35:00|12696.3|12694.8|12696.3|12694.8|12698|12696.5|12691.3|12689.8|558
1692362400000|2023-08-18 12:40:00|12696.2|12694.7|12698.2|12696.7|12698.3|12696.8|12690.9|12689.6|380
1692362700000|2023-08-18 12:45:00|12698.3|12696.8|12703|12701.5|12703.2|12701.7|12696.5|12695|416
1692363000000|2023-08-18 12:50:00|12703.2|12701.7|12702.9|12702|12711|12710.1|12702.5|12701|432
1692363300000|2023-08-18 12:55:00|12703|12702.1|12711.4|12710.5|12711.6|12710.7|12702.9|12702|483
1692363600000|2023-08-18 13:00:00|12711.3|12710.4|12710.6|12709.7|12715.1|12714.2|12708.4|12707.5|438
1692363900000|2023-08-18 13:05:00|12710.8|12709.9|12722.6|12721.7|12725.5|12724.6|12710.8|12709.5|495
1692364200000|2023-08-18 13:10:00|12722.7|12721.8|12727.6|12726.7|12728.7|12727.8|12721.7|12720.4|452
1692364500000|2023-08-18 13:15:00|12727.7|12726.8|12733.1|12732.2|12733.3|12732.4|12727.2|12726.3|399
1692364800000|2023-08-18 13:20:00|12732.9|12732|12727.7|12726.8|12733.2|12732.3|12725.4|12724.2|367
1692365100000|2023-08-18 13:25:00|12727.6|12726.7|12724.8|12723.9|12729.3|12728.4|12723.3|12722.4|441
1692365400000|2023-08-18 13:30:00|12724.6|12723.7|12730.1|12729.2|12733|12732.1|12722.7|12721.8|683
1692365700000|2023-08-18 13:35:00|12730.3|12728.8|12735.5|12734|12735.7|12734.2|12725.1|12723.6|694
1692366000000|2023-08-18 13:40:00|12735.6|12734.1|12739.3|12737.8|12739.7|12738.2|12726.4|12724.9|687
1692366300000|2023-08-18 13:45:00|12739.6|12738.1|12745.2|12743.7|12746|12744.5|12733.7|12732.2|768
1692366600000|2023-08-18 13:50:00|12745.3|12743.8|12744.7|12743.2|12749.9|12748.4|12743.9|12742.4|673
1692366900000|2023-08-18 13:55:00|12744.6|12743.1|12744.2|12742.7|12748.5|12747|12743.7|12742.2|616
1692367200000|2023-08-18 14:00:00|12744|12742.5|12737.9|12736.4|12745.3|12744.1|12736.1|12734.6|578
1692367500000|2023-08-18 14:05:00|12737.8|12736.3|12738.4|12737.5|12739.9|12739|12734.3|12733.4|522
1692367800000|2023-08-18 14:10:00|12738.1|12737.2|12736.7|12735.8|12738.4|12737.5|12732.6|12731.1|439
1692368100000|2023-08-18 14:15:00|12737.1|12736.2|12733.9|12732.4|12739.8|12738.9|12729.6|12728.1|467
1692368400000|2023-08-18 14:20:00|12734|12732.5|12739.5|12738.6|12739.5|12738.6|12733.9|12732.4|356
1692368700000|2023-08-18 14:25:00|12740.6|12739.7|12740.5|12739.6|12743.5|12742.6|12737.8|12736.9|386
1692369000000|2023-08-18 14:30:00|12740.4|12739.5|12738.6|12737.7|12741.5|12740.6|12734.5|12733|487
1692369300000|2023-08-18 14:35:00|12738.7|12737.8|12734|12733.1|12740.1|12738.6|12733|12732.1|392
1692369600000|2023-08-18 14:40:00|12733.9|12733|12733.9|12733|12734.4|12733.5|12729.2|12728.3|309
1692369900000|2023-08-18 14:45:00|12734.2|12733.3|12734.2|12733.3|12738.6|12737.7|12730.1|12729.2|407
1692370200000|2023-08-18 14:50:00|12734.3|12733.4|12731.7|12730.8|12739.8|12738.3|12730.2|12729.3|489
1692370500000|2023-08-18 14:55:00|12731.6|12730.7|12727.6|12726.7|12732.7|12731.8|12727.5|12726.6|469
1692370800000|2023-08-18 15:00:00|12727.5|12726.6|12726.1|12724.6|12730.4|12729.5|12723.9|12723|493
1692371100000|2023-08-18 15:05:00|12726.2|12724.7|12725.9|12724.4|12727.2|12725.9|12721.7|12720.8|329
1692371400000|2023-08-18 15:10:00|12726|12724.5|12735.9|12734.4|12737.2|12736|12725.3|12723.8|328
1692371700000|2023-08-18 15:15:00|12735.6|12734.7|12735.4|12734.5|12739.4|12738.5|12734.3|12733.3|267
1692372000000|2023-08-18 15:20:00|12735.5|12734.6|12737.4|12736.5|12738.4|12737.5|12735.3|12734.4|261
1692372300000|2023-08-18 15:25:00|12737.3|12736.4|12734.4|12733.5|12738.3|12737.1|12734.4|12733.3|323
1692372600000|2023-08-18 15:30:00|12734.5|12733.6|12736.9|12735.4|12740.3|12739.4|12734.4|12733.1|316
1692372900000|2023-08-18 15:35:00|12736.6|12735.1|12733.8|12732.9|12741.2|12739.8|12733.7|12732.8|294
1692373200000|2023-08-18 15:40:00|12733.9|12733|12733.8|12732.3|12736.4|12735.5|12732.4|12731.5|369
1692373500000|2023-08-18 15:45:00|12733.9|12732.4|12743|12741.5|12743|12741.5|12733.9|12732.4|316
1692373800000|2023-08-18 15:50:00|12742.9|12741.4|12742.5|12741.6|12745|12744.1|12742.5|12741.4|278
1692374100000|2023-08-18 15:55:00|12742.4|12741.5|12737.2|12736.3|12744.5|12743.6|12737.1|12736.2|243
1692374400000|2023-08-18 16:00:00|12737.4|12736.5|12738.8|12737.3|12739|12737.6|12735.2|12734.3|243
1692374700000|2023-08-18 16:05:00|12738.7|12737.2|12738.2|12737.3|12739.6|12738.4|12736.7|12735.8|249
1692375000000|2023-08-18 16:10:00|12738.3|12737.4|12740.1|12739.2|12740.5|12739.6|12737.3|12736.4|243
1692375300000|2023-08-18 16:15:00|12740.3|12739.4|12740|12738.5|12742.1|12740.8|12739.4|12738.3|193
1692375600000|2023-08-18 16:20:00|12740.1|12738.6|12741.9|12740.4|12742.3|12741.4|12740.1|12738.6|170
1692375900000|2023-08-18 16:25:00|12741.8|12740.3|12741.4|12740.5|12743.6|12742.7|12741.3|12740.3|140
1692376200000|2023-08-18 16:30:00|12741.5|12740.6|12738.5|12737.6|12743.5|12742.6|12738.5|12737.6|169
1692376500000|2023-08-18 16:35:00|12739.5|12738.6|12740.9|12739.4|12741.8|12740.3|12736.6|12735.7|234
1692376800000|2023-08-18 16:40:00|12740.8|12739.3|12740.7|12739.8|12741.6|12740.7|12740|12739.1|195
1692377100000|2023-08-18 16:45:00|12741.1|12740.2|12743.7|12742.8|12746.3|12745.4|12737.6|12736.3|247
1692377400000|2023-08-18 16:50:00|12743.6|12742.7|12739.7|12738.8|12743.6|12742.7|12739.6|12738.7|189
1692377700000|2023-08-18 16:55:00|12739.6|12738.7|12745.8|12744.3|12745.9|12744.7|12739.3|12738.4|202
1692378000000|2023-08-18 17:00:00|12745.4|12744.5|12750.1|12749.2|12751.1|12750|12745.4|12744.5|263
1692378300000|2023-08-18 17:05:00|12750.2|12749.3|12751.9|12750.4|12755.4|12754.5|12749.7|12748.8|258
1692378600000|2023-08-18 17:10:00|12751.7|12750.2|12751.6|12750.7|12753.6|12752.7|12749.7|12748.8|195
1692378900000|2023-08-18 17:15:00|12752|12751.1|12747.9|12746.4|12752.6|12751.4|12747.4|12746.4|177
1692379200000|2023-08-18 17:20:00|12747.8|12746.3|12743.9|12742.4|12749.1|12747.6|12743.9|12742.4|215
1692379500000|2023-08-18 17:25:00|12743.5|12742|12744.7|12743.8|12745.1|12743.8|12741.9|12740.4|162
1692379800000|2023-08-18 17:30:00|12744.6|12743.7|12747.1|12745.6|12747.1|12745.7|12744.2|12742.7|202
1692380100000|2023-08-18 17:35:00|12747|12745.5|12743.5|12742.6|12748.8|12747.3|12743.2|12742.3|226
1692380400000|2023-08-18 17:40:00|12743.4|12742.5|12751.8|12750.3|12751.8|12750.5|12743.4|12742.5|219
1692380700000|2023-08-18 17:45:00|12751.9|12750.4|12753.2|12751.7|12754.8|12753.4|12750.6|12749.1|246
1692381000000|2023-08-18 17:50:00|12753.3|12751.8|12756.5|12755.6|12756.5|12755.6|12752.9|12751.4|156
1692381300000|2023-08-18 17:55:00|12756.4|12755.5|12751.9|12750.4|12756.4|12755.5|12750.6|12749.1|167
1692381600000|2023-08-18 18:00:00|12752|12750.5|12748.6|12747.7|12753.5|12752|12747.6|12746.7|146
1692381900000|2023-08-18 18:05:00|12748.2|12747.3|12748.4|12747.5|12750.5|12749.6|12747.9|12747|186
1692382200000|2023-08-18 18:10:00|12748.5|12747.6|12746.5|12745.6|12748.5|12747.6|12745.3|12744.4|177
1692382500000|2023-08-18 18:15:00|12746.6|12745.7|12748.9|12747.4|12749.8|12748.3|12746.6|12745.7|164
1692382800000|2023-08-18 18:20:00|12748.8|12747.3|12747.7|12746.8|12750.8|12749.3|12746.3|12745.4|120
1692383100000|2023-08-18 18:25:00|12748.6|12747.7|12747.6|12746.7|12748.9|12748|12745.8|12744.9|152
1692383400000|2023-08-18 18:30:00|12747.8|12746.9|12749.4|12748.5|12751.5|12750.6|12747.8|12746.9|127
1692383700000|2023-08-18 18:35:00|12749.5|12748.6|12750.5|12749.6|12751.1|12750.2|12748.9|12747.7|106
1692384000000|2023-08-18 18:40:00|12750.6|12749.7|12748.3|12747.4|12752.6|12751.7|12748.1|12747.2|195
1692384300000|2023-08-18 18:45:00|12748.4|12747.5|12747.7|12746.8|12750|12748.5|12747.7|12746.2|120
1692384600000|2023-08-18 18:50:00|12747.8|12746.9|12745.7|12744.8|12747.8|12746.9|12745.6|12744.7|52
1692384900000|2023-08-18 18:55:00|12747.7|12746.2|12743.1|12742.2|12747.7|12746.2|12742.6|12741.7|240
1692385200000|2023-08-18 19:00:00|12743.2|12742.3|12738.6|12737.1|12743.2|12742.3|12738.5|12737|233
1692385500000|2023-08-18 19:05:00|12738.7|12737.2|12738.9|12737.4|12739.9|12738.5|12737.4|12736.2|139
1692385800000|2023-08-18 19:10:00|12739|12737.5|12735.7|12734.2|12739|12737.5|12735.6|12734.1|146
1692386100000|2023-08-18 19:15:00|12735.6|12734.1|12735.9|12734.4|12736.1|12734.6|12734.3|12733.1|161
1692386400000|2023-08-18 19:20:00|12735.8|12734.3|12735.6|12734.1|12736.8|12735.7|12734.9|12733.4|166
1692386700000|2023-08-18 19:25:00|12735.7|12734.2|12740.8|12739.3|12740.8|12739.3|12735.5|12734|173
1692387000000|2023-08-18 19:30:00|12740.9|12739.4|12738.7|12737.2|12740.9|12739.4|12738.3|12736.8|234
1692387300000|2023-08-18 19:35:00|12738.5|12737|12738.6|12737.1|12738.9|12737.4|12737.5|12736.3|148
1692387600000|2023-08-18 19:40:00|12738.7|12737.2|12740.7|12739.2|12741|12739.6|12738.7|12737.2|110
1692387900000|2023-08-18 19:45:00|12740.6|12739.1|12740.6|12739.1|12744|12742.5|12740|12738.5|196
1692388200000|2023-08-18 19:50:00|12740.8|12739.3|12739.6|12738.1|12740.9|12739.4|12738.9|12737.4|156
1692388500000|2023-08-18 19:55:00|12739.4|12737.9|12738|12736.5|12739.5|12738|12737.1|12735.6|203
1692388800000|2023-08-18 20:00:00|12737.6|12736.1|12740.7|12739.2|12742.1|12740.3|12737.6|12736.1|318
1692389100000|2023-08-18 20:05:00|12740.6|12739.1|12739.1|12737.6|12740.9|12739.4|12738.9|12737.4|160
1692389400000|2023-08-18 20:10:00|12739|12737.5|12736.8|12735.3|12739.5|12738|12736.4|12735|133
1692389700000|2023-08-18 20:15:00|12736.7|12735.2|12736.7|12735.2|12736.9|12735.4|12736.3|12734.8|105
1692390000000|2023-08-18 20:20:00|12736.6|12735.1|12733.6|12732.1|12736.7|12735.2|12733.6|12732.1|67
1692390300000|2023-08-18 20:25:00|12733.5|12732|12731.8|12730.3|12733.6|12732.1|12731.5|12730|143
1692390600000|2023-08-18 20:30:00|12731.7|12730.2|12730.6|12729.1|12731.9|12730.4|12730.6|12729.1|74
1692390900000|2023-08-18 20:35:00|12730.7|12729.2|12729.8|12728.3|12730.7|12729.2|12729.7|12728.2|36
1692391200000|2023-08-18 20:40:00|12729.9|12728.4|12729.7|12728.2|12729.9|12728.4|12728.9|12727.4|96
1692391500000|2023-08-18 20:45:00|12730|12728.5|12736|12734.5|12736.5|12735|12728.6|12727.1|191
1692391800000|2023-08-18 20:50:00|12735.2|12733.7|12734.9|12733.4|12736.3|12734.8|12734.5|12733|263
1692392100000|2023-08-18 20:55:00|12735.3|12732.9|12740.6|12728.7|12741.8|12733.8|12734.8|12726.7|543
1692561600000|2023-08-20 20:00:00|12742.3|12726.3|12746.9|12725.9|12746.9|12726.3|12742.3|12722.5|6
1692561900000|2023-08-20 20:05:00|12743.6|12723.5|12744.2|12723.9|12744.2|12723.9|12743.6|12723.5|2
1692562200000|2023-08-20 20:10:00|12748.9|12723.8|12748.4|12727.4|12749.4|12728.4|12748.4|12723.8|9
1692562500000|2023-08-20 20:15:00|12749.9|12728.9|12749.9|12728.9|12749.9|12728.9|12749.9|12728.9|1
1692562800000|2023-08-20 20:20:00|12749.8|12728.8|12748.6|12727.6|12749.8|12728.8|12748.6|12727.6|4
1692563100000|2023-08-20 20:25:00|12749.9|12728.9|12748.7|12727.7|12749.9|12728.9|12748.7|12727.7|2
1692563400000|2023-08-20 20:30:00|12749.6|12728.6|12749.8|12728.8|12749.8|12728.8|12749.6|12728.6|2
1692563700000|2023-08-20 20:35:00|12749.9|12728.9|12749.7|12728.7|12749.9|12728.9|12748.7|12727.7|5
1692564000000|2023-08-20 20:40:00|12748.5|12727.5|12749.9|12728.9|12749.9|12728.9|12748.5|12727.5|2
1692564300000|2023-08-20 20:45:00|12749.5|12728.5|12749.2|12728.2|12749.5|12728.5|12749.2|12728.2|2
1692564600000|2023-08-20 20:50:00|12751.8|12730.8|12748.6|12727.6|12751.8|12730.8|12748.6|12727.6|2
1692564900000|2023-08-20 20:55:00|12749|12727.1|12749.7|12727.8|12752.3|12730.4|12749|12727.1|4
1692565200000|2023-08-20 21:00:00|12747.1|12725.2|12741.3|12729.4|12747.1|12729.4|12740.7|12724.3|13
1692565500000|2023-08-20 21:05:00|12740.8|12728.9|12742.5|12730.6|12743.7|12731.8|12738.8|12726.9|25
1692565800000|2023-08-20 21:10:00|12741.4|12729.5|12743.8|12731.9|12743.8|12731.9|12740.8|12728.9|27
1692566100000|2023-08-20 21:15:00|12744|12732.1|12746.9|12735|12747.4|12735.5|12742.4|12730.5|151
1692566400000|2023-08-20 21:20:00|12747.5|12735.6|12747.4|12735.5|12747.7|12735.8|12746.2|12734.3|49
1692566700000|2023-08-20 21:25:00|12746.6|12734.7|12746.9|12735|12748.1|12736.2|12746.6|12734.7|90
1692567000000|2023-08-20 21:30:00|12745.2|12733.3|12746|12734.1|12746.9|12735|12744.4|12732.5|149
1692567300000|2023-08-20 21:35:00|12746.1|12734.2|12745.2|12733.3|12746.6|12734.7|12744.9|12733|124
1692567600000|2023-08-20 21:40:00|12745.3|12733.4|12745.7|12733.8|12746.7|12734.8|12744.5|12732.6|109
1692567900000|2023-08-20 21:45:00|12745.9|12734|12745.6|12733.7|12746.1|12734.2|12738.2|12728|119
1692568200000|2023-08-20 21:50:00|12745.5|12733.6|12739.6|12727.7|12745.7|12733.8|12737.3|12725.4|118
1692568500000|2023-08-20 21:55:00|12738.8|12726.9|12738.1|12726.2|12739.6|12728|12737.9|12726|67
1692568800000|2023-08-20 22:00:00|12737.3|12725.4|12738.5|12734.3|12740.5|12735.2|12737.2|12725.3|127
1692569100000|2023-08-20 22:05:00|12738.1|12734.7|12739.2|12734.6|12739.4|12735.3|12736.3|12732.3|81
1692569400000|2023-08-20 22:10:00|12739.1|12734.7|12740.6|12737.2|12741.7|12738.2|12738.7|12734.6|171
1692569700000|2023-08-20 22:15:00|12740.3|12736.9|12739.5|12736.5|12740.3|12736.9|12737.4|12734.7|98
1692570000000|2023-08-20 22:20:00|12739.6|12736.6|12739.6|12736.7|12740.4|12737.4|12738.8|12736.1|128
1692570300000|2023-08-20 22:25:00|12739.5|12736.6|12738.3|12736.8|12739.6|12736.9|12738|12735.9|81
1692570600000|2023-08-20 22:30:00|12738.2|12736.7|12738.1|12736.6|12740.1|12738|12738.1|12736.2|109
1692570900000|2023-08-20 22:35:00|12738.5|12736.3|12740|12737.8|12740|12737.8|12738.1|12735.8|146
1692571200000|2023-08-20 22:40:00|12740.1|12737.9|12738.6|12736.3|12740.2|12738.4|12738.4|12736.2|218
1692571500000|2023-08-20 22:45:00|12738.7|12736.1|12738.4|12736.1|12738.9|12736.9|12737.6|12735.6|232
1692571800000|2023-08-20 22:50:00|12738.3|12736.4|12738.3|12736|12738.8|12736.8|12737.6|12735.6|168
1692572100000|2023-08-20 22:55:00|12738.2|12735.9|12737.8|12735.4|12738.7|12736.6|12737|12735.1|131
1692572400000|2023-08-20 23:00:00|12737.7|12735.7|12737.4|12735.9|12738.5|12737|12735.1|12733.6|119
1692572700000|2023-08-20 23:05:00|12737.5|12736|12737.3|12735.8|12738.3|12736.8|12737.1|12735.6|94
1692573000000|2023-08-20 23:10:00|12737.5|12736|12738.4|12736.9|12738.6|12737.1|12737.4|12735.9|42
1692573300000|2023-08-20 23:15:00|12738.5|12737|12738.3|12736.8|12739.3|12737.8|12737.8|12736.3|108
1692573600000|2023-08-20 23:20:00|12738.2|12736.7|12741.1|12739.6|12741.1|12739.6|12738.2|12736.7|63
1692573900000|2023-08-20 23:25:00|12741|12739.5|12738.7|12737.2|12741|12739.5|12738.4|12736.9|233
1692574200000|2023-08-20 23:30:00|12738.9|12737.4|12739.3|12737.8|12740.2|12738.7|12738|12736.6|277
1692574500000|2023-08-20 23:35:00|12739.2|12737.7|12740.6|12739.1|12740.6|12739.1|12738|12736.7|75
1692574800000|2023-08-20 23:40:00|12740.5|12739|12738.1|12737.2|12740.5|12739.1|12738|12736.7|36
1692575100000|2023-08-20 23:45:00|12738|12737.1|12738.3|12736.8|12739.7|12738.2|12737.6|12736.1|85
1692575400000|2023-08-20 23:50:00|12738.2|12736.7|12740.5|12739|12740.6|12739.1|12738.2|12736.7|65
1692575700000|2023-08-20 23:55:00|12740.6|12739.1|12742.2|12740.7|12742.4|12740.9|12740.6|12739.1|70
1692576000000|2023-08-21 00:00:00|12742.1|12740.6|12743.4|12741.9|12743.4|12741.9|12740.7|12739.2|200
1692576300000|2023-08-21 00:05:00|12743.5|12742|12746|12744.5|12746.8|12745.3|12743.4|12741.9|139
1692576600000|2023-08-21 00:10:00|12745.9|12744.4|12746|12744.5|12748.4|12746.9|12745.6|12744.1|168
1692576900000|2023-08-21 00:15:00|12746.1|12744.6|12747.3|12745.8|12747.4|12745.9|12744.8|12743.3|181
1692577200000|2023-08-21 00:20:00|12747.4|12745.9|12748.9|12748|12749.1|12748|12747.2|12745.7|92
1692577500000|2023-08-21 00:25:00|12749|12748.1|12750.4|12748.9|12750.7|12749.2|12748.9|12747.6|103
1692577800000|2023-08-21 00:30:00|12749.8|12748.3|12748.6|12747.1|12750.5|12749|12747.7|12746.2|138
1692578100000|2023-08-21 00:35:00|12749|12747.5|12748.9|12748|12751.5|12750|12748.9|12747.4|120
1692578400000|2023-08-21 00:40:00|12749|12748.1|12748.1|12746.6|12749.7|12748.3|12747.6|12746.1|134
1692578700000|2023-08-21 00:45:00|12748.2|12746.7|12746|12744.5|12749.2|12747.7|12746|12744.5|136
1692579000000|2023-08-21 00:50:00|12745.9|12744.4|12748.9|12748|12749.4|12748|12745.9|12744.4|151
1692579300000|2023-08-21 00:55:00|12749|12748.1|12747|12746.1|12749.2|12748.1|12746.8|12745.6|117
1692579600000|2023-08-21 01:00:00|12746.9|12746|12744.5|12743|12746.9|12746|12743.2|12741.7|202
1692579900000|2023-08-21 01:05:00|12744.6|12743.1|12742.9|12742|12745.4|12743.9|12742.2|12741.1|191
1692580200000|2023-08-21 01:10:00|12742.8|12741.9|12744.7|12743.2|12745.4|12743.9|12742.5|12741.6|197
1692580500000|2023-08-21 01:15:00|12744.5|12743|12742.2|12740.7|12746.3|12744.8|12736.3|12734.8|551
1692580800000|2023-08-21 01:20:00|12742.3|12740.8|12743.2|12741.7|12746.7|12745.2|12742.2|12740.7|286
1692581100000|2023-08-21 01:25:00|12743|12741.5|12740.2|12738.7|12743.5|12742|12740|12738.5|271
1692581400000|2023-08-21 01:30:00|12740.4|12738.9|12738.6|12737.1|12742.6|12741.1|12738|12736.5|296
1692581700000|2023-08-21 01:35:00|12738.7|12737.2|12736.1|12734.6|12738.8|12737.3|12735.8|12734.3|395
1692582000000|2023-08-21 01:40:00|12736|12734.5|12736.4|12734.9|12738.2|12736.7|12735.7|12734.2|304
1692582300000|2023-08-21 01:45:00|12736.3|12734.8|12732.9|12732|12737.2|12735.7|12732.6|12731.5|223
1692582600000|2023-08-21 01:50:00|12732.8|12731.9|12732.8|12731.3|12734.5|12733|12731.8|12730.3|294
1692582900000|2023-08-21 01:55:00|12732.7|12731.2|12735.4|12733.9|12735.7|12734.8|12732.7|12731.2|242
1692583200000|2023-08-21 02:00:00|12735.1|12733.6|12733.1|12731.6|12735.1|12733.6|12730.8|12729.3|243
1692583500000|2023-08-21 02:05:00|12733|12731.5|12735.3|12733.8|12736.2|12734.7|12732.6|12731.1|212
1692583800000|2023-08-21 02:10:00|12735.2|12733.7|12738|12736.5|12738.5|12737|12734.9|12733.4|178
1692584100000|2023-08-21 02:15:00|12737.7|12736.2|12737.6|12736.7|12738.9|12737.4|12735.6|12734.1|172
1692584400000|2023-08-21 02:20:00|12737.2|12736.3|12740.9|12740|12741|12740.1|12736.8|12735.9|169
1692584700000|2023-08-21 02:25:00|12741|12740.1|12741.6|12740.7|12743.2|12742.2|12740.8|12739.6|126
1692585000000|2023-08-21 02:30:00|12741.7|12740.8|12739.2|12737.7|12742.2|12741|12739.1|12737.6|168
1692585300000|2023-08-21 02:35:00|12739.3|12737.8|12740.9|12740|12741.7|12740.8|12739|12737.7|147
1692585600000|2023-08-21 02:40:00|12741|12740.1|12740|12739.1|12741.9|12741|12739.1|12738.2|170
1692585900000|2023-08-21 02:45:00|12740.1|12739.2|12741.3|12739.8|12741.4|12740|12739.3|12738.4|147
1692586200000|2023-08-21 02:50:00|12741.2|12739.7|12740.8|12739.9|12742.1|12741.2|12740|12738.7|143
1692586500000|2023-08-21 02:55:00|12740.7|12739.8|12740.5|12739.6|12741.1|12740.2|12739.9|12739|135
1692586800000|2023-08-21 03:00:00|12740.6|12739.7|12740.3|12739.4|12742.1|12740.6|12739.5|12738|171
1692587100000|2023-08-21 03:05:00|12740.7|12739.8|12740.6|12739.7|12741.3|12740.4|12739|12738.1|154
1692587400000|2023-08-21 03:10:00|12740.7|12739.8|12740.2|12739.3|12741.5|12740.6|12740|12739.1|127
1692587700000|2023-08-21 03:15:00|12740.1|12739.2|12739.9|12739|12740.2|12739.3|12738.7|12737.8|111
1692588000000|2023-08-21 03:20:00|12739.8|12738.9|12740.8|12739.3|12741|12739.5|12737.2|12736.3|167
1692588300000|2023-08-21 03:25:00|12740.9|12739.4|12741.4|12739.9|12741.5|12740|12739.7|12738.2|151
1692588600000|2023-08-21 03:30:00|12741.1|12739.6|12739.9|12739|12741.3|12740|12739.3|12737.8|120
1692588900000|2023-08-21 03:35:00|12740|12739.1|12740.1|12738.6|12740.6|12739.2|12738.7|12737.8|109
1692589200000|2023-08-21 03:40:00|12740.2|12738.7|12739.2|12738.3|12740.2|12739.1|12739.1|12737.8|143
1692589500000|2023-08-21 03:45:00|12739.1|12738.2|12738.1|12737.2|12739.1|12738.2|12737.5|12736.6|67
1692589800000|2023-08-21 03:50:00|12738.2|12737.3|12736.9|12736|12738.3|12737.4|12736.9|12736|100
1692590100000|2023-08-21 03:55:00|12736.8|12735.9|12736.9|12736|12737.9|12737|12736.8|12735.9|110
1692590400000|2023-08-21 04:00:00|12736.2|12735.3|12735.9|12735|12736.2|12735.3|12734.7|12733.8|161
1692590700000|2023-08-21 04:05:00|12735.8|12734.9|12736.1|12735.2|12737|12736.1|12735.5|12734|121
1692591000000|2023-08-21 04:10:00|12736.3|12735.4|12738.2|12737.3|12738.6|12737.3|12736|12734.9|172
1692591300000|2023-08-21 04:15:00|12738.3|12737.4|12740.4|12738.9|12740.5|12739|12738.3|12736.9|143
1692591600000|2023-08-21 04:20:00|12740.2|12738.7|12740|12739.1|12741|12739.5|12739.5|12738|139
1692591900000|2023-08-21 04:25:00|12740.6|12739.3|12740.7|12739.2|12741.4|12739.9|12740.4|12738.9|101
1692592200000|2023-08-21 04:30:00|12740.8|12739.3|12739.4|12737.9|12740.9|12739.4|12738.5|12737|129
1692592500000|2023-08-21 04:35:00|12739.5|12738|12740.2|12738.7|12740.3|12738.8|12738.3|12736.8|115
1692592800000|2023-08-21 04:40:00|12740.1|12738.6|12739.2|12737.7|12740.6|12739.4|12738.3|12737|151
1692593100000|2023-08-21 04:45:00|12739.1|12737.6|12737.2|12736.3|12739.2|12737.7|12737.1|12735.9|140
1692593400000|2023-08-21 04:50:00|12737.1|12736.2|12737.1|12735.6|12737.5|12736.4|12736.8|12735.6|85
1692593700000|2023-08-21 04:55:00|12737.2|12735.7|12739|12738.1|12739.4|12738.2|12737.1|12735.6|121
1692594000000|2023-08-21 05:00:00|12738.9|12738|12741|12740.1|12741.1|12740.2|12738.3|12736.8|154
1692594300000|2023-08-21 05:05:00|12741.1|12740.2|12743.4|12741.9|12745.7|12744.2|12741|12740.1|160
1692594600000|2023-08-21 05:10:00|12743.2|12741.7|12739.3|12737.8|12743.2|12741.7|12738.1|12736.6|188
1692594900000|2023-08-21 05:15:00|12739.4|12737.9|12738.9|12737.4|12741.2|12739.7|12737.9|12736.9|148
1692595200000|2023-08-21 05:20:00|12739|12737.5|12737.5|12736|12740.3|12738.8|12737.3|12735.8|170
1692595500000|2023-08-21 05:25:00|12737.6|12736.1|12738.1|12737.2|12738.5|12737.3|12736.9|12735.4|163
1692595800000|2023-08-21 05:30:00|12738.2|12737.3|12739.3|12737.8|12740.3|12739|12738.2|12736.9|248
1692596100000|2023-08-21 05:35:00|12738.6|12737.1|12738.9|12737.4|12739.2|12737.7|12736.7|12735.2|212
1692596400000|2023-08-21 05:40:00|12739|12737.5|12737.2|12735.7|12739|12737.5|12736.2|12734.7|194
1692596700000|2023-08-21 05:45:00|12737.4|12735.9|12735.8|12734.3|12737.8|12736.3|12735|12733.5|185
1692597000000|2023-08-21 05:50:00|12735.7|12734.2|12735.4|12733.9|12736.1|12734.6|12733|12731.5|208
1692597300000|2023-08-21 05:55:00|12735.5|12734|12738.9|12737.4|12739.1|12737.6|12735.4|12733.9|262
1692597600000|2023-08-21 06:00:00|12739|12737.5|12738.4|12736.9|12741.3|12740.4|12736.2|12735.3|258
1692597900000|2023-08-21 06:05:00|12738.3|12736.8|12735.9|12735|12739.2|12737.7|12734.9|12733.7|251
1692598200000|2023-08-21 06:10:00|12735.8|12734.9|12733.9|12733|12735.8|12734.9|12730.2|12728.7|290
1692598500000|2023-08-21 06:15:00|12734|12733.1|12732.8|12731.3|12735.6|12734.1|12732|12730.5|155
1692598800000|2023-08-21 06:20:00|12732.9|12731.4|12733.6|12732.1|12734.9|12733.8|12732.9|12731.4|171
1692599100000|2023-08-21 06:25:00|12733.7|12732.2|12731.2|12729.7|12734|12732.5|12731|12729.5|165
1692599400000|2023-08-21 06:30:00|12731.8|12730.3|12730.8|12729.3|12734.1|12732.6|12729.7|12728.6|256
1692599700000|2023-08-21 06:35:00|12730.3|12728.8|12730.2|12729.3|12732.9|12732|12729.2|12727.7|205
1692600000000|2023-08-21 06:40:00|12730.3|12729.4|12731.8|12730.9|12732.1|12731.2|12728.4|12726.9|194
1692600300000|2023-08-21 06:45:00|12731.9|12731|12729.2|12728.3|12733.4|12732|12729.2|12727.7|254
1692600600000|2023-08-21 06:50:00|12728.9|12728|12728.7|12727.2|12729.3|12728.1|12726|12724.5|283
1692600900000|2023-08-21 06:55:00|12728.6|12727.1|12728.3|12727.4|12730.2|12728.7|12725.1|12723.6|321
1692601200000|2023-08-21 07:00:00|12728.2|12727.3|12731.2|12729.7|12732.3|12730.8|12723.5|12722.6|505
1692601500000|2023-08-21 07:05:00|12731.3|12729.8|12730.8|12729.3|12733.9|12732.4|12730|12728.7|412
1692601800000|2023-08-21 07:10:00|12730.9|12729.4|12740.5|12739|12742.7|12741.2|12730.2|12728.7|452
1692602100000|2023-08-21 07:15:00|12740.4|12738.9|12742.1|12741.2|12744.4|12742.9|12739|12737.8|451
1692602400000|2023-08-21 07:20:00|12742|12741.1|12741.6|12740.7|12744.6|12743.7|12739.8|12738.4|408
1692602700000|2023-08-21 07:25:00|12741.8|12740.9|12743.2|12742.3|12744.4|12742.9|12740.9|12739.4|414
1692603000000|2023-08-21 07:30:00|12743.1|12742.2|12741|12740.1|12745.9|12745|12740.8|12739.9|406
1692603300000|2023-08-21 07:35:00|12741.1|12740.2|12737.1|12735.6|12741.4|12740.5|12736.1|12734.6|212
1692603600000|2023-08-21 07:40:00|12737.3|12735.8|12738.7|12737.8|12740|12739.1|12734.9|12734|291
1692603900000|2023-08-21 07:45:00|12738.6|12737.7|12737.7|12736.2|12738.9|12738|12735.7|12734.8|244
1692604200000|2023-08-21 07:50:00|12737.5|12736|12736.5|12735.6|12739.3|12738.4|12735.2|12734.3|311
1692604500000|2023-08-21 07:55:00|12736.6|12735.7|12729.8|12728.9|12737|12736.1|12728.1|12727.2|296
1692604800000|2023-08-21 08:00:00|12729.6|12728.7|12731.3|12729.8|12731.4|12730.2|12725.9|12725|368
1692605100000|2023-08-21 08:05:00|12731.2|12729.7|12731.8|12730.9|12734.8|12733.6|12728.7|12727.8|286
1692605400000|2023-08-21 08:10:00|12732|12731.1|12728.7|12727.8|12733.4|12731.9|12728.2|12727.3|293
1692605700000|2023-08-21 08:15:00|12728.6|12727.7|12723.3|12721.8|12729|12728|12722.7|12721.6|250
1692606000000|2023-08-21 08:20:00|12723.2|12721.7|12719.1|12718.2|12723.7|12722.8|12718.8|12717.9|230
1692606300000|2023-08-21 08:25:00|12719|12718.1|12713|12712.1|12719|12718.1|12712.9|12712|259
1692606600000|2023-08-21 08:30:00|12712.3|12711.4|12716.4|12714.9|12719.4|12717.9|12711.8|12710.9|293
1692606900000|2023-08-21 08:35:00|12716.2|12714.7|12713.3|12711.8|12716.4|12714.9|12712.2|12710.9|291
1692607200000|2023-08-21 08:40:00|12712.9|12711.4|12715|12713.5|12715.3|12713.8|12711.2|12709.8|279
1692607500000|2023-08-21 08:45:00|12714.7|12713.2|12717.9|12716.4|12719.3|12717.9|12713.2|12711.7|263
1692607800000|2023-08-21 08:50:00|12717.7|12716.2|12716.6|12715.1|12718.9|12718|12715.4|12713.9|266
1692608100000|2023-08-21 08:55:00|12716.5|12715|12721.8|12720.9|12721.8|12720.9|12714.1|12713.2|294
1692608400000|2023-08-21 09:00:00|12721.7|12720.8|12723.5|12722|12725|12724.1|12721.5|12720|337
1692608700000|2023-08-21 09:05:00|12723.4|12721.9|12721.6|12720.1|12726.5|12725.1|12721.3|12719.8|264
1692609000000|2023-08-21 09:10:00|12721.9|12720.4|12725.8|12724.9|12726.4|12725.1|12721.9|12720.4|269
1692609300000|2023-08-21 09:15:00|12725.1|12724.2|12725.8|12724.9|12727.3|12726.4|12724.8|12723.9|265
1692609600000|2023-08-21 09:20:00|12725.9|12725|12731.2|12729.7|12731.7|12730.6|12725.6|12724.7|274
1692609900000|2023-08-21 09:25:00|12731.3|12729.8|12728.9|12728|12732.4|12731.3|12728.1|12726.6|215
1692610200000|2023-08-21 09:30:00|12728.8|12727.9|12730.9|12730|12732.6|12731.3|12728.7|12727.8|198
1692610500000|2023-08-21 09:35:00|12730.8|12729.9|12728.7|12727.8|12732.1|12731.2|12728.7|12727.7|232
1692610800000|2023-08-21 09:40:00|12728.8|12727.9|12728.7|12727.8|12729.8|12728.9|12727|12726.1|191
1692611100000|2023-08-21 09:45:00|12728.8|12727.9|12736.9|12736|12737.5|12736.5|12728.4|12727.5|355
1692611400000|2023-08-21 09:50:00|12737|12736.1|12740.8|12739.9|12741.3|12740|12736.6|12735.5|203
1692611700000|2023-08-21 09:55:00|12740.9|12740|12741.1|12740.2|12741.8|12740.9|12739|12738.1|269
1692612000000|2023-08-21 10:00:00|12741|12740.1|12736.3|12734.8|12741.5|12740.6|12734|12732.5|246
1692612300000|2023-08-21 10:05:00|12736.5|12735.6|12741.8|12740.9|12743|12742.1|12736.5|12735.6|230
1692612600000|2023-08-21 10:10:00|12742.3|12741.4|12744.8|12743.9|12746|12745|12741.6|12740.7|222
1692612900000|2023-08-21 10:15:00|12744.3|12743.4|12741.9|12741|12745|12744.1|12741.4|12740.5|230
1692613200000|2023-08-21 10:20:00|12742.1|12741.2|12736.9|12735.4|12742.5|12741.6|12736|12734.5|262
1692613500000|2023-08-21 10:25:00|12736.8|12735.3|12731.8|12730.9|12736.8|12735.3|12730.6|12729.3|215
1692613800000|2023-08-21 10:30:00|12731.9|12731|12728.4|12727.5|12732.9|12732|12728.4|12727.5|153
1692614100000|2023-08-21 10:35:00|12728.3|12727.4|12728.6|12727.7|12729.3|12728.4|12727.4|12726.2|91
1692614400000|2023-08-21 10:40:00|12728.7|12727.8|12733.3|12732.4|12733.7|12732.8|12728.7|12727.8|182
1692614700000|2023-08-21 10:45:00|12733.4|12732.5|12735.8|12734.9|12736.9|12735.4|12733|12732.1|194
1692615000000|2023-08-21 10:50:00|12735.9|12735|12736.7|12735.8|12737.5|12736.6|12735.6|12734.3|174
1692615300000|2023-08-21 10:55:00|12736.8|12735.9|12741.7|12740.8|12741.8|12740.9|12736.6|12735.7|160
1692615600000|2023-08-21 11:00:00|12741.6|12740.7|12745.2|12743.7|12745.6|12744.7|12740.8|12739.6|250
1692615900000|2023-08-21 11:05:00|12745.1|12743.6|12749.5|12748.6|12749.5|12748.6|12743|12741.9|200
1692616200000|2023-08-21 11:10:00|12749.4|12748.5|12757.5|12756|12758.2|12757.3|12748.5|12747.6|224
1692616500000|2023-08-21 11:15:00|12757.1|12755.6|12758|12757.1|12759.1|12758.2|12755.4|12754.1|280
1692616800000|2023-08-21 11:20:00|12757.9|12757|12760.3|12759.4|12762.2|12761.3|12756.4|12755.5|283
1692617100000|2023-08-21 11:25:00|12760.4|12759.5|12761.1|12760.2|12761.7|12760.8|12758|12757.1|257
1692617400000|2023-08-21 11:30:00|12761.2|12760.3|12761.5|12760.6|12765.3|12764.4|12760.6|12759.1|374
1692617700000|2023-08-21 11:35:00|12761.6|12760.7|12759.5|12758|12762.6|12761.4|12757.5|12756|232
1692618000000|2023-08-21 11:40:00|12759.6|12758.1|12764.4|12762.9|12765.2|12764.3|12759.2|12757.8|270
1692618300000|2023-08-21 11:45:00|12764.5|12763|12764.1|12763.2|12765.3|12764.1|12762.1|12760.6|270
1692618600000|2023-08-21 11:50:00|12764|12763.1|12757.4|12756.5|12764.9|12763.4|12757.1|12756.1|267
1692618900000|2023-08-21 11:55:00|12757.2|12756.3|12760.5|12759|12761.6|12760.5|12755.8|12754.8|256
1692619200000|2023-08-21 12:00:00|12760.3|12758.8|12760.3|12759.4|12763.9|12762.4|12759.4|12757.9|319
1692619500000|2023-08-21 12:05:00|12760.2|12759.3|12762.4|12761.5|12762.4|12761.5|12758.1|12756.9|344
1692619800000|2023-08-21 12:10:00|12762.3|12761.4|12759.7|12758.2|12765.3|12764.4|12759.3|12757.8|303
1692620100000|2023-08-21 12:15:00|12759.9|12758.4|12754.1|12752.6|12760.6|12759.1|12753.2|12751.7|274
1692620400000|2023-08-21 12:20:00|12754|12752.5|12751.3|12749.8|12757.9|12756.4|12751.1|12749.6|364
1692620700000|2023-08-21 12:25:00|12751.4|12749.9|12750.7|12749.8|12752.6|12751.7|12748.3|12747.4|350
1692621000000|2023-08-21 12:30:00|12750.5|12749.6|12748.7|12747.2|12750.9|12749.8|12744.2|12742.7|489
1692621300000|2023-08-21 12:35:00|12748.6|12747.1|12755.4|12754.5|12755.4|12754.5|12748.2|12747|335
1692621600000|2023-08-21 12:40:00|12755.5|12754.6|12757.5|12756.6|12759.6|12758.7|12754.2|12753.3|343
1692621900000|2023-08-21 12:45:00|12757.6|12756.7|12758.4|12757.5|12760.3|12759.4|12754.1|12753.2|315
1692622200000|2023-08-21 12:50:00|12758.3|12757.4|12757.7|12756.2|12763.9|12763|12756.4|12754.9|381
1692622500000|2023-08-21 12:55:00|12757.8|12756.3|12752.4|12751.5|12759.5|12758|12751.7|12750.8|456
1692622800000|2023-08-21 13:00:00|12752.3|12751.4|12752.5|12751.6|12758.1|12756.9|12751.2|12750.1|450
1692623100000|2023-08-21 13:05:00|12752.2|12751.3|12746.4|12745.5|12752.2|12751.3|12745.7|12744.8|449
1692623400000|2023-08-21 13:10:00|12746.6|12745.7|12746.7|12745.8|12750.4|12749.5|12745.8|12744.9|404
1692623700000|2023-08-21 13:15:00|12746.8|12745.9|12749.8|12748.9|12751.3|12750.4|12744.2|12743.3|360
1692624000000|2023-08-21 13:20:00|12749.6|12748.7|12754.6|12753.7|12754.8|12753.9|12747.5|12746.6|347
1692624300000|2023-08-21 13:25:00|12754.7|12753.8|12751.5|12750.6|12755.8|12754.9|12750|12749.1|322
1692624600000|2023-08-21 13:30:00|12751.4|12750.5|12754.7|12753.2|12754.9|12753.4|12745.6|12744.1|578
1692624900000|2023-08-21 13:35:00|12754.9|12753.4|12743.8|12742.3|12755.5|12754|12743.8|12742.3|600
1692625200000|2023-08-21 13:40:00|12743.5|12742|12744.4|12743.5|12745.7|12744.2|12737.4|12736.5|564
1692625500000|2023-08-21 13:45:00|12744.5|12743.6|12738.1|12737.2|12744.8|12743.9|12736.5|12735.6|587
1692625800000|2023-08-21 13:50:00|12737.8|12736.9|12734.2|12733.3|12737.8|12736.9|12731|12730.1|503
1692626100000|2023-08-21 13:55:00|12734.1|12733.2|12740.3|12738.8|12741.1|12739.6|12733.3|12732.4|508
1692626400000|2023-08-21 14:00:00|12740.4|12738.9|12736.9|12736|12743.6|12742.7|12733.2|12731.7|493
1692626700000|2023-08-21 14:05:00|12737.1|12736.2|12734.8|12733.9|12741.2|12740.3|12734.7|12733.6|441
1692627000000|2023-08-21 14:10:00|12734.9|12734|12730.8|12729.3|12736.8|12735.9|12728.8|12727.9|523
1692627300000|2023-08-21 14:15:00|12730.3|12728.8|12727.9|12726.4|12730.5|12729|12723.7|12722.4|551
1692627600000|2023-08-21 14:20:00|12727.8|12726.3|12728.9|12728|12735.1|12733.6|12726|12724.5|461
1692627900000|2023-08-21 14:25:00|12729|12728.1|12732.2|12731.3|12733.8|12732.9|12727.7|12726.7|501
1692628200000|2023-08-21 14:30:00|12732.3|12731.4|12730|12728.5|12732.3|12731.4|12725.7|12724.8|513
1692628500000|2023-08-21 14:35:00|12729.9|12728.4|12726.5|12725.6|12729.9|12728.4|12723.8|12722.9|442
1692628800000|2023-08-21 14:40:00|12726.1|12725.2|12727.7|12726.8|12730.8|12729.9|12725.3|12724.4|394
1692629100000|2023-08-21 14:45:00|12727|12726.1|12731.7|12730.8|12731.7|12730.8|12725.7|12724.8|372
1692629400000|2023-08-21 14:50:00|12731.8|12730.9|12728.1|12727.2|12732.8|12731.9|12727.8|12726.9|399
1692629700000|2023-08-21 14:55:00|12728.2|12727.3|12729|12728.1|12733.8|12732.9|12728.1|12727.2|440
1692630000000|2023-08-21 15:00:00|12728.9|12728|12731|12730.1|12732.2|12731.3|12726.1|12725.2|398
1692630300000|2023-08-21 15:05:00|12731.1|12730.2|12730.5|12729.6|12735.5|12734.6|12729.1|12727.6|292
1692630600000|2023-08-21 15:10:00|12730.1|12729.2|12725.4|12724.5|12731|12729.8|12724.6|12723.7|298
1692630900000|2023-08-21 15:15:00|12725.1|12724.2|12732|12730.5|12732.7|12731.2|12724.1|12723.1|397
1692631200000|2023-08-21 15:20:00|12732.1|12730.6|12732.7|12731.8|12734|12733.1|12731.2|12730.3|250
1692631500000|2023-08-21 15:25:00|12732.6|12731.7|12731.7|12730.8|12733.9|12733|12728.6|12727.7|302
1692631800000|2023-08-21 15:30:00|12731.6|12730.7|12733.8|12732.9|12734.7|12733.8|12730.7|12729.8|239
1692632100000|2023-08-21 15:35:00|12733.9|12733|12727.8|12726.3|12736.4|12735.5|12727.5|12726|195
1692632400000|2023-08-21 15:40:00|12727.9|12726.4|12727.7|12726.8|12731.5|12730.6|12726|12725.1|224
1692632700000|2023-08-21 15:45:00|12727.5|12726.6|12731.4|12729.9|12733.2|12732|12726.6|12725.7|245
1692633000000|2023-08-21 15:50:00|12731.3|12729.8|12732.3|12730.8|12733.5|12732|12730.4|12728.9|201
1692633300000|2023-08-21 15:55:00|12732.5|12731|12735.6|12734.7|12736.6|12735.7|12732.2|12730.7|171
1692633600000|2023-08-21 16:00:00|12735.7|12734.8|12737.5|12736.6|12737.5|12736.6|12735.7|12734.6|222
1692633900000|2023-08-21 16:05:00|12737.4|12736.5|12736.8|12735.9|12738.5|12737.6|12735.8|12734.7|164
1692634200000|2023-08-21 16:10:00|12736.7|12735.8|12744.7|12743.2|12744.8|12743.3|12736.2|12735.3|193
1692634500000|2023-08-21 16:15:00|12744.6|12743.1|12746.1|12744.6|12747.5|12746|12743.9|12742.6|169
1692634800000|2023-08-21 16:20:00|12746|12744.5|12748.9|12747.4|12749.4|12748.5|12745.5|12744|208
1692635100000|2023-08-21 16:25:00|12749|12747.5|12757.6|12756.7|12757.6|12756.7|12749|12747.5|199
1692635400000|2023-08-21 16:30:00|12757.5|12756.6|12753.5|12752.6|12757.8|12756.9|12753.4|12752|210
1692635700000|2023-08-21 16:35:00|12753.4|12752.5|12749.9|12748.4|12753.4|12752.5|12749.1|12747.6|158
1692636000000|2023-08-21 16:40:00|12749.8|12748.3|12753.4|12752.5|12754.4|12753.5|12749.8|12748.3|194
1692636300000|2023-08-21 16:45:00|12753.6|12752.7|12756.7|12755.2|12757.4|12756.5|12753.4|12752.5|147
1692636600000|2023-08-21 16:50:00|12756.6|12755.1|12753.7|12752.2|12756.6|12755.3|12753|12751.5|182
1692636900000|2023-08-21 16:55:00|12753.6|12752.1|12757.5|12756|12757.8|12756.3|12752.8|12751.3|174
1692637200000|2023-08-21 17:00:00|12757.6|12756.1|12754.7|12753.2|12758.8|12757.3|12753.5|12752|193
1692637500000|2023-08-21 17:05:00|12754.6|12753.1|12754.1|12752.6|12755.5|12754.6|12753.4|12751.9|198
1692637800000|2023-08-21 17:10:00|12754.2|12752.7|12751.9|12750.4|12754.2|12752.7|12751.8|12750.3|138
1692638100000|2023-08-21 17:15:00|12752|12750.5|12755.1|12754.2|12755.2|12754.3|12751.7|12750.2|132
1692638400000|2023-08-21 17:20:00|12755.2|12754.3|12759|12757.5|12759.6|12758.7|12755.2|12754.3|179
1692638700000|2023-08-21 17:25:00|12759.1|12757.6|12758.6|12757.1|12760.9|12759.4|12758.5|12757|134
1692639000000|2023-08-21 17:30:00|12758.7|12757.2|12757.9|12756.4|12759.6|12758.5|12757.7|12756.4|127
1692639300000|2023-08-21 17:35:00|12757.8|12756.3|12759.4|12757.9|12760.7|12759.6|12757.5|12756|140
1692639600000|2023-08-21 17:40:00|12759.5|12758|12761.4|12760.5|12762.4|12760.9|12759.4|12757.9|128
1692639900000|2023-08-21 17:45:00|12761.5|12760.6|12762.1|12760.6|12762.3|12761.2|12760.3|12759|135
1692640200000|2023-08-21 17:50:00|12762.3|12760.8|12758.2|12757.3|12762.5|12761.3|12758.2|12757|151
1692640500000|2023-08-21 17:55:00|12758.3|12757.4|12756.4|12755.5|12758.4|12757.5|12753.5|12752.2|148
1692640800000|2023-08-21 18:00:00|12756.5|12755.6|12755.3|12754.4|12757.4|12756.5|12754.4|12752.9|164
1692641100000|2023-08-21 18:05:00|12755.1|12754.2|12756.7|12755.2|12758|12756.8|12754.3|12753.4|145
1692641400000|2023-08-21 18:10:00|12756.6|12755.1|12756.4|12755.5|12757.6|12756.1|12755.4|12754.1|148
1692641700000|2023-08-21 18:15:00|12756.3|12755.4|12755.3|12754.4|12756.7|12755.8|12755.1|12754.2|75
1692642000000|2023-08-21 18:20:00|12755.4|12754.5|12760.1|12758.6|12761|12759.5|12754.7|12753.8|164
1692642300000|2023-08-21 18:25:00|12760.2|12758.7|12757.6|12756.7|12761|12759.5|12755.9|12754.4|145
1692642600000|2023-08-21 18:30:00|12757.7|12756.8|12757.3|12755.8|12758.8|12757.4|12755.1|12754.2|160
1692642900000|2023-08-21 18:35:00|12757.5|12756|12760|12758.5|12760.1|12758.6|12757.5|12756|125
1692643200000|2023-08-21 18:40:00|12760.4|12759.5|12759.9|12758.4|12762.5|12761.6|12759.2|12757.7|178
1692643500000|2023-08-21 18:45:00|12759.8|12758.3|12760.6|12759.7|12761.6|12760.7|12759.5|12758.2|135
1692643800000|2023-08-21 18:50:00|12760.5|12759.6|12762.7|12761.8|12764.8|12763.9|12759.9|12759|151
1692644100000|2023-08-21 18:55:00|12762.6|12761.7|12764.3|12763.4|12764.3|12763.4|12760.3|12759.4|257
1692644400000|2023-08-21 19:00:00|12764.4|12763.5|12765.5|12764.6|12767.4|12765.9|12764|12762.5|185
1692644700000|2023-08-21 19:05:00|12765.6|12764.7|12764.3|12763.4|12767.2|12766.3|12764|12763.1|102
1692645000000|2023-08-21 19:10:00|12764|12763.1|12761.6|12760.7|12764.7|12763.6|12761.5|12760.6|153
1692645300000|2023-08-21 19:15:00|12761.9|12761|12761.9|12761|12764.2|12763.3|12761.7|12760.8|118
1692645600000|2023-08-21 19:20:00|12761.7|12760.8|12763.4|12762.5|12763.5|12762.6|12761.4|12760.1|139
1692645900000|2023-08-21 19:25:00|12763.3|12762.4|12762.4|12761.5|12763.5|12762.6|12761.9|12761|75
1692646200000|2023-08-21 19:30:00|12762.5|12761.6|12763.5|12762|12763.8|12762.8|12762.2|12761|86
1692646500000|2023-08-21 19:35:00|12763.4|12761.9|12761.7|12760.2|12763.6|12762.4|12760.8|12759.3|156
1692646800000|2023-08-21 19:40:00|12761.8|12760.3|12762|12761.1|12762.6|12761.7|12760.4|12759.5|107
1692647100000|2023-08-21 19:45:00|12761.7|12760.8|12758.7|12757.8|12762.9|12761.7|12758.7|12757.5|155
1692647400000|2023-08-21 19:50:00|12758.8|12757.9|12758.6|12757.7|12760|12758.6|12758.1|12756.6|112
1692647700000|2023-08-21 19:55:00|12758.5|12757.6|12759.4|12758.5|12761.1|12760.2|12757.8|12756.3|173
1692648000000|2023-08-21 20:00:00|12759.3|12758.4|12758.8|12757.9|12759.6|12758.7|12757.8|12756.9|106
1692648300000|2023-08-21 20:05:00|12758.9|12758|12757.4|12755.9|12759.2|12758.3|12757|12755.9|176
1692648600000|2023-08-21 20:10:00|12757.3|12755.8|12755.7|12754.2|12757.5|12756|12755.7|12754.2|116
1692648900000|2023-08-21 20:15:00|12755.6|12754.1|12755.2|12753.7|12756|12754.9|12755.1|12753.6|69
1692649200000|2023-08-21 20:20:00|12755.1|12753.6|12756.7|12755.2|12756.7|12755.2|12754.8|12753.5|40
1692649500000|2023-08-21 20:25:00|12756.4|12755.5|12755.3|12754.4|12756.4|12755.5|12755.3|12754.2|36
1692649800000|2023-08-21 20:30:00|12755.4|12754.5|12756.7|12755.8|12757.2|12755.8|12755.3|12754.4|65
1692650100000|2023-08-21 20:35:00|12756.8|12755.9|12756.2|12755.3|12756.8|12755.9|12756.1|12755.2|31
1692650400000|2023-08-21 20:40:00|12756.3|12755.4|12756.6|12755.1|12756.7|12755.5|12755.7|12754.8|44
1692650700000|2023-08-21 20:45:00|12756.3|12755.4|12756.1|12754.6|12756.3|12755.4|12755.6|12754.2|54
1692651000000|2023-08-21 20:50:00|12756.2|12754.7|12757.6|12756.1|12759.1|12757.6|12755.9|12754.4|341
1692651300000|2023-08-21 20:55:00|12758.7|12755.1|12759.5|12753.1|12760.8|12756.1|12758|12752.7|288
1692651600000|2023-08-21 21:00:00|12759.8|12751.9|12762.5|12750.6|12762.5|12751.9|12759.8|12749.2|11
1692651900000|2023-08-21 21:05:00|12762.6|12750.7|12763.1|12751.2|12763.1|12751.3|12762.4|12750.7|7
1692652200000|2023-08-21 21:10:00|12761.4|12752.8|12761.4|12752.8|12761.4|12752.8|12761.3|12752.8|3
1692652500000|2023-08-21 21:15:00|12761.2|12752.4|12768.9|12757|12768.9|12757|12761.2|12752.4|40
1692652800000|2023-08-21 21:20:00|12768.8|12756.9|12767.4|12755.5|12769.2|12757.3|12755.6|12743.7|91
1692653100000|2023-08-21 21:25:00|12767.5|12755.6|12764.8|12752.9|12768.4|12756.5|12764.8|12752.9|63
1692653400000|2023-08-21 21:30:00|12764.7|12752.8|12763.1|12751.2|12764.8|12752.9|12760.8|12748.9|61
1692653700000|2023-08-21 21:35:00|12763.2|12751.3|12765.2|12753.3|12766.1|12754.2|12763|12751.1|81
1692654000000|2023-08-21 21:40:00|12765|12753.1|12764.7|12753|12766.3|12754.4|12764.4|12752.8|94
1692654300000|2023-08-21 21:45:00|12764.5|12752.8|12762.1|12750.2|12764.5|12753.3|12757.8|12745.9|93
1692654600000|2023-08-21 21:50:00|12762|12750.1|12762.2|12750.3|12762.4|12750.5|12761.9|12750|39
1692654900000|2023-08-21 21:55:00|12762.1|12750.2|12759.9|12753|12762.3|12753|12759.9|12749.8|69
1692655200000|2023-08-21 22:00:00|12759.8|12752.2|12759.9|12757.5|12761.4|12757.5|12758.8|12751.7|93
1692655500000|2023-08-21 22:05:00|12759.5|12758|12759.3|12757.2|12760.1|12758|12758.8|12756.9|44
1692655800000|2023-08-21 22:10:00|12758.9|12757.4|12758.6|12757.1|12759.7|12757.7|12758|12756.5|119
1692656100000|2023-08-21 22:15:00|12758.8|12757.3|12759.5|12757.4|12759.6|12757.9|12758.8|12757.1|86
1692656400000|2023-08-21 22:20:00|12759.6|12757.3|12758.4|12756.9|12759.6|12757.8|12758.3|12756.5|64
1692656700000|2023-08-21 22:25:00|12758.3|12756.8|12757.8|12756.3|12758.8|12757.1|12757.7|12755.9|46
1692657000000|2023-08-21 22:30:00|12757.7|12756.2|12756.9|12755.4|12757.9|12756.2|12756.7|12755.1|83
1692657300000|2023-08-21 22:35:00|12756.8|12755.3|12757|12755.5|12757|12755.5|12756.6|12755.1|21
1692657600000|2023-08-21 22:40:00|12757.1|12755.6|12757.3|12755.8|12757.3|12755.8|12756.8|12755.3|41
1692657900000|2023-08-21 22:45:00|12757.1|12755.6|12756.8|12755.3|12757.1|12755.6|12756.6|12755.1|34
1692658200000|2023-08-21 22:50:00|12756.9|12755.4|12757.2|12755.7|12757.3|12755.8|12756.7|12755.2|26
1692658500000|2023-08-21 22:55:00|12757.1|12755.6|12757.9|12756.4|12758.2|12756.7|12757.1|12755.6|26
1692658800000|2023-08-21 23:00:00|12758|12756.5|12759.3|12757.8|12759.5|12758|12757.9|12756.4|84
1692659100000|2023-08-21 23:05:00|12759.2|12757.7|12760.3|12758.8|12760.3|12758.8|12759.2|12757.7|61
1692659400000|2023-08-21 23:10:00|12760.9|12759.4|12760.8|12759.9|12761.2|12759.9|12760.1|12758.6|50
1692659700000|2023-08-21 23:15:00|12761.1|12759.6|12760.6|12759.1|12761.2|12760|12760.5|12759|41
1692660000000|2023-08-21 23:20:00|12760.4|12758.9|12762.1|12760.6|12762.4|12761|12760.4|12758.9|62
1692660300000|2023-08-21 23:25:00|12762|12760.5|12762.9|12761.4|12762.9|12761.4|12761.8|12760.3|45
1692660600000|2023-08-21 23:30:00|12762.8|12761.3|12764|12762.5|12764|12762.5|12762.7|12761.3|55
1692660900000|2023-08-21 23:35:00|12764.1|12762.6|12765.1|12763.6|12765.5|12764|12763.9|12762.4|69
1692661200000|2023-08-21 23:40:00|12765|12763.5|12766.1|12764.6|12766.2|12764.9|12765|12763.5|51
1692661500000|2023-08-21 23:45:00|12766|12764.5|12764.7|12763.8|12766.4|12764.9|12764.6|12763.5|59
1692661800000|2023-08-21 23:50:00|12764.8|12763.3|12762|12760.5|12764.8|12763.3|12762|12760.5|78
1692662100000|2023-08-21 23:55:00|12761.8|12760.3|12760.6|12759.1|12762.1|12760.6|12760.3|12758.8|101
1692662400000|2023-08-22 00:00:00|12760.4|12758.9|12759.2|12757.7|12762.9|12761.4|12758.6|12757.1|218
1692662700000|2023-08-22 00:05:00|12759.1|12757.6|12759.5|12758|12760.5|12759|12758|12756.5|199
1692663000000|2023-08-22 00:10:00|12759.6|12758.1|12758.9|12757.4|12760.5|12759.1|12758.8|12757.3|130
1692663300000|2023-08-22 00:15:00|12759|12757.5|12758.9|12757.4|12760.4|12758.9|12758.5|12757|123
1692663600000|2023-08-22 00:20:00|12759|12757.5|12760.1|12758.6|12761|12759.6|12758.6|12757.3|104
1692663900000|2023-08-22 00:25:00|12760.2|12758.7|12757.8|12756.3|12761|12759.5|12757.8|12756.3|144
1692664200000|2023-08-22 00:30:00|12758|12756.5|12757.6|12756.1|12759.3|12757.8|12756.7|12755.2|112
1692664500000|2023-08-22 00:35:00|12757.7|12756.2|12760.7|12759.2|12760.8|12759.3|12757.7|12756.2|155
1692664800000|2023-08-22 00:40:00|12760.8|12759.3|12760.3|12758.8|12762|12760.5|12760.1|12758.6|138
1692665100000|2023-08-22 00:45:00|12760.4|12758.9|12760.8|12759.3|12762.4|12760.9|12760.2|12758.7|173
1692665400000|2023-08-22 00:50:00|12760.9|12759.4|12758.8|12757.3|12761.3|12759.8|12758.8|12757.3|153
1692665700000|2023-08-22 00:55:00|12759.2|12757.7|12763.9|12762.4|12763.9|12762.4|12758.5|12757|172
1692666000000|2023-08-22 01:00:00|12764|12762.5|12765.7|12764.2|12766.9|12765.4|12763.2|12761.7|202
1692666300000|2023-08-22 01:05:00|12765.8|12764.3|12760.9|12759.4|12766.5|12765|12759.4|12757.9|230
1692666600000|2023-08-22 01:10:00|12761|12759.5|12760|12758.5|12762.8|12761.3|12759.9|12758.4|174
1692666900000|2023-08-22 01:15:00|12759.8|12758.3|12759.9|12758.4|12761.4|12759.9|12758.9|12757.4|242
1692667200000|2023-08-22 01:20:00|12759.8|12758.3|12766.6|12765.1|12766.9|12765.4|12758.9|12757.4|240
1692667500000|2023-08-22 01:25:00|12766.7|12765.2|12771.2|12769.7|12771.5|12770|12766.6|12765.1|282
1692667800000|2023-08-22 01:30:00|12771.3|12769.8|12772.3|12770.8|12774.2|12772.7|12771.3|12769.8|299
1692668100000|2023-08-22 01:35:00|12772.2|12770.7|12769.9|12768.4|12772.4|12770.9|12768.2|12766.7|304
1692668400000|2023-08-22 01:40:00|12769.7|12768.2|12765.9|12764.4|12770.1|12768.6|12765.1|12763.6|324
1692668700000|2023-08-22 01:45:00|12766.1|12764.6|12767.7|12766.2|12769.1|12767.6|12765.8|12764.3|308
1692669000000|2023-08-22 01:50:00|12767.8|12766.3|12764.6|12763.7|12767.8|12766.3|12762|12760.5|215
1692669300000|2023-08-22 01:55:00|12764.5|12763.6|12767.1|12765.6|12767.1|12766|12764.5|12763.6|173
1692669600000|2023-08-22 02:00:00|12767.3|12765.8|12768.6|12767.7|12769.5|12768.6|12766.5|12765|208
1692669900000|2023-08-22 02:05:00|12768.7|12767.8|12767.7|12766.8|12769.9|12769|12767.4|12766.5|168
1692670200000|2023-08-22 02:10:00|12767.8|12766.9|12768.4|12767.5|12769.6|12768.7|12767.6|12766.7|179
1692670500000|2023-08-22 02:15:00|12768.6|12767.7|12769.8|12768.9|12771.1|12769.6|12768|12767.1|135
1692670800000|2023-08-22 02:20:00|12769.7|12768.8|12773.8|12772.3|12773.8|12772.3|12769.6|12768.6|184
1692671100000|2023-08-22 02:25:00|12773.7|12772.2|12771.9|12770.4|12774.4|12772.9|12771.9|12770.4|199
1692671400000|2023-08-22 02:30:00|12771.6|12770.1|12772.6|12771.1|12773.9|12772.4|12771.1|12769.6|201
1692671700000|2023-08-22 02:35:00|12772.7|12771.2|12770.1|12768.6|12772.7|12771.2|12768.6|12767.1|267
1692672000000|2023-08-22 02:40:00|12770|12768.5|12769|12767.5|12770|12768.5|12768.2|12766.7|177
1692672300000|2023-08-22 02:45:00|12769.1|12767.6|12769.6|12768.7|12770.5|12769|12767.7|12766.7|167
1692672600000|2023-08-22 02:50:00|12769.7|12768.8|12770.1|12768.6|12771|12769.5|12769|12767.5|201
1692672900000|2023-08-22 02:55:00|12770|12768.5|12768.7|12767.2|12770.4|12768.9|12768.1|12766.6|188
1692673200000|2023-08-22 03:00:00|12768.6|12767.1|12770|12769.1|12770.1|12769.2|12766.9|12765.4|175
1692673500000|2023-08-22 03:05:00|12770.1|12769.2|12773.6|12772.1|12774.1|12773|12770|12769.1|206
1692673800000|2023-08-22 03:10:00|12773.5|12772|12777.6|12776.1|12778.4|12776.9|12773.5|12772|303
1692674100000|2023-08-22 03:15:00|12777.5|12776|12776.1|12774.6|12778.7|12777.2|12775.2|12773.7|225
1692674400000|2023-08-22 03:20:00|12776.2|12774.7|12774.4|12772.9|12776.9|12775.4|12774.3|12772.8|167
1692674700000|2023-08-22 03:25:00|12774.3|12772.8|12776|12774.5|12776.7|12775.2|12773.8|12772.3|191
1692675000000|2023-08-22 03:30:00|12776.1|12774.6|12775.8|12774.3|12776.7|12775.2|12775|12773.5|184
1692675300000|2023-08-22 03:35:00|12775.9|12774.4|12776|12774.5|12776.7|12775.2|12775.3|12773.8|163
1692675600000|2023-08-22 03:40:00|12776.1|12774.6|12777.4|12775.9|12778.6|12777.1|12775.5|12774|162
1692675900000|2023-08-22 03:45:00|12777.6|12776.1|12775.7|12774.2|12778.6|12777.1|12775.4|12773.9|146
1692676200000|2023-08-22 03:50:00|12775.8|12774.3|12774.2|12772.7|12776.6|12775.1|12774|12772.5|188
1692676500000|2023-08-22 03:55:00|12774.3|12772.8|12774.7|12773.2|12775.9|12774.4|12774.2|12772.7|189
1692676800000|2023-08-22 04:00:00|12774.6|12773.1|12774.7|12773.8|12775.6|12774.5|12773.8|12772.9|152
1692677100000|2023-08-22 04:05:00|12774.6|12773.7|12775.6|12774.7|12776.3|12775.4|12774.6|12773.7|93
1692677400000|2023-08-22 04:10:00|12775.7|12774.8|12775|12774.1|12775.7|12774.8|12774.5|12773.6|76
1692677700000|2023-08-22 04:15:00|12775.2|12774.3|12774.8|12773.9|12775.7|12774.8|12774.2|12773.3|127
1692678000000|2023-08-22 04:20:00|12774.6|12773.7|12775.6|12774.7|12775.8|12774.9|12774.6|12773.7|93
1692678300000|2023-08-22 04:25:00|12775.5|12774.6|12774.8|12773.3|12775.5|12774.6|12774.3|12773.1|105
1692678600000|2023-08-22 04:30:00|12774.9|12773.4|12773.8|12772.3|12774.9|12773.4|12772.5|12771.1|96
1692678900000|2023-08-22 04:35:00|12773.9|12772.4|12771.9|12770.4|12774.5|12773|12771.5|12770|103
1692679200000|2023-08-22 04:40:00|12772.1|12770.6|12772.4|12770.9|12773.2|12771.8|12771.6|12770.2|94
1692679500000|2023-08-22 04:45:00|12772.2|12770.7|12770.6|12769.7|12772.5|12771|12770.2|12769.3|83
1692679800000|2023-08-22 04:50:00|12770.5|12769.6|12771.3|12770.4|12772.1|12770.9|12770.4|12768.9|79
1692680100000|2023-08-22 04:55:00|12771.2|12770.3|12770.5|12769|12771.3|12770.4|12769.9|12768.4|157
1692680400000|2023-08-22 05:00:00|12770.7|12769.2|12773.1|12771.6|12773.1|12771.6|12770|12768.5|192
1692680700000|2023-08-22 05:05:00|12773.2|12771.7|12773.4|12771.9|12775.8|12774.3|12771.8|12770.3|217
1692681000000|2023-08-22 05:10:00|12773.3|12771.8|12775.2|12773.7|12775.2|12773.7|12772.3|12770.8|220
1692681300000|2023-08-22 05:15:00|12775.5|12774|12773.2|12771.7|12775.5|12774|12773.1|12771.6|203
1692681600000|2023-08-22 05:20:00|12773.1|12771.6|12774|12772.5|12775.2|12773.7|12773.1|12771.6|199
1692681900000|2023-08-22 05:25:00|12774.1|12772.6|12776.2|12774.7|12778|12776.5|12773.5|12772|163
1692682200000|2023-08-22 05:30:00|12776.3|12774.8|12771.1|12769.6|12776.3|12775|12770.5|12769|199
1692682500000|2023-08-22 05:35:00|12771|12769.5|12771.6|12770.7|12772.8|12771.3|12770.2|12768.7|206
1692682800000|2023-08-22 05:40:00|12771.8|12770.9|12773.2|12772.3|12773.8|12772.9|12770.8|12769.9|205
1692683100000|2023-08-22 05:45:00|12773.1|12772.2|12772.9|12771.4|12773.5|12772.6|12769.9|12768.8|222
1692683400000|2023-08-22 05:50:00|12772.8|12771.3|12772.9|12771.4|12774.6|12773.1|12771.9|12770.4|172
1692683700000|2023-08-22 05:55:00|12772.8|12771.3|12770.8|12769.3|12772.8|12771.3|12769.9|12768.8|292
1692684000000|2023-08-22 06:00:00|12770.5|12769.6|12776.7|12775.2|12777.1|12775.6|12770.5|12769.6|346
1692684300000|2023-08-22 06:05:00|12776.6|12775.1|12780.7|12779.8|12781.5|12780.6|12775.4|12773.9|308
1692684600000|2023-08-22 06:10:00|12780.6|12779.7|12786.3|12784.8|12788|12786.6|12780.6|12779.7|379
1692684900000|2023-08-22 06:15:00|12786.5|12785|12789.3|12788.4|12789.3|12788.4|12784.4|12783.3|275
1692685200000|2023-08-22 06:20:00|12789.4|12788.5|12792.2|12790.7|12793.6|12792.1|12789.3|12788|276
1692685500000|2023-08-22 06:25:00|12792.3|12790.8|12790.8|12789.3|12795.1|12793.9|12789.6|12788.1|355
1692685800000|2023-08-22 06:30:00|12790.9|12789.4|12788.2|12787.3|12792|12790.5|12788.1|12787|385
1692686100000|2023-08-22 06:35:00|12788.3|12787.4|12790.5|12789|12792|12790.6|12788.3|12787.4|335
1692686400000|2023-08-22 06:40:00|12790.4|12788.9|12790.3|12788.8|12791.9|12790.4|12786.7|12785.2|327
1692686700000|2023-08-22 06:45:00|12790.2|12788.7|12784|12782.5|12790.5|12789|12783.5|12782|237
1692687000000|2023-08-22 06:50:00|12784.2|12782.7|12782.4|12780.9|12785.3|12783.8|12782|12780.5|226
1692687300000|2023-08-22 06:55:00|12781.8|12780.3|12782.5|12781|12785.5|12784|12779.7|12778.2|274
1692687600000|2023-08-22 07:00:00|12782.4|12780.9|12782.6|12781.7|12785.1|12784.2|12778.2|12777.2|409
1692687900000|2023-08-22 07:05:00|12782.5|12781.6|12787.7|12786.2|12788.9|12787.6|12782|12781.1|314
1692688200000|2023-08-22 07:10:00|12787.6|12786.1|12786.2|12785.3|12790.1|12788.9|12784.8|12783.3|298
1692688500000|2023-08-22 07:15:00|12786.1|12785.2|12792|12791.1|12792|12791.1|12784.9|12783.4|268
1692688800000|2023-08-22 07:20:00|12791.9|12791|12793.5|12792.6|12793.9|12793|12791.4|12790|242
1692689100000|2023-08-22 07:25:00|12793.4|12792.5|12791.8|12790.3|12794.1|12793.2|12791.1|12789.6|364
1692689400000|2023-08-22 07:30:00|12791.9|12790.4|12794.1|12793.2|12794.2|12793.2|12789|12788.1|242
1692689700000|2023-08-22 07:35:00|12794.3|12793.4|12792.4|12791.5|12795.7|12794.4|12791.5|12790.2|241
1692690000000|2023-08-22 07:40:00|12792.5|12791.6|12795|12794.1|12795.8|12794.9|12790.9|12790|298
1692690300000|2023-08-22 07:45:00|12794.9|12794|12799.5|12798.6|12801.2|12799.9|12794.9|12793.9|236
1692690600000|2023-08-22 07:50:00|12799.4|12798.5|12796.1|12795.2|12800.3|12799.4|12793.6|12792.7|227
1692690900000|2023-08-22 07:55:00|12796|12795.1|12796.9|12795.4|12797.6|12796.7|12794.7|12793.8|185
1692691200000|2023-08-22 08:00:00|12796.5|12795.6|12797.9|12797|12799.7|12798.7|12796.5|12795.6|255
1692691500000|2023-08-22 08:05:00|12798.2|12797.3|12792.6|12791.1|12799.3|12798.4|12791.3|12789.8|319
1692691800000|2023-08-22 08:10:00|12792.7|12791.2|12789.3|12788.4|12795.3|12794.4|12789|12788.1|239
1692692100000|2023-08-22 08:15:00|12789.2|12788.3|12788.2|12787.3|12790.9|12790|12786.5|12785.6|336
1692692400000|2023-08-22 08:20:00|12788|12787.1|12789.1|12788.2|12789.5|12788.5|12786.4|12785.5|195
1692692700000|2023-08-22 08:25:00|12789.2|12788.3|12787.6|12786.1|12789.4|12788.5|12786.1|12784.6|264
1692693000000|2023-08-22 08:30:00|12787.8|12786.3|12787.7|12786.8|12789|12788.1|12786.6|12785.4|214
1692693300000|2023-08-22 08:35:00|12787.6|12786.7|12794.2|12793.3|12794.4|12793.3|12787.3|12786.4|229
1692693600000|2023-08-22 08:40:00|12794.1|12793.2|12791.1|12790.2|12796.3|12795.4|12791|12790.1|223
1692693900000|2023-08-22 08:45:00|12791|12790.1|12784.5|12783|12791|12790.1|12784.5|12783|221
1692694200000|2023-08-22 08:50:00|12784.6|12783.1|12782.2|12781.3|12784.7|12783.2|12780.2|12778.9|171
1692694500000|2023-08-22 08:55:00|12782.5|12781|12782.2|12781.3|12783.1|12782.2|12779.1|12777.6|242
1692694800000|2023-08-22 09:00:00|12782.3|12781.4|12781.7|12780.8|12782.9|12782|12779.4|12778.5|295
1692695100000|2023-08-22 09:05:00|12781.6|12780.7|12782.3|12781.4|12784.2|12783.3|12780.7|12779.7|229
1692695400000|2023-08-22 09:10:00|12782.5|12781.6|12778.3|12777.4|12782.6|12781.7|12778.2|12777.3|212
1692695700000|2023-08-22 09:15:00|12778.2|12777.3|12775.3|12774.4|12781.3|12780.4|12773.9|12773|190
1692696000000|2023-08-22 09:20:00|12775.2|12774.3|12775.5|12774.6|12775.5|12774.6|12772.2|12771.3|250
1692696300000|2023-08-22 09:25:00|12775.4|12774.5|12773.7|12772.8|12776.8|12775.5|12773.5|12772.6|214
1692696600000|2023-08-22 09:30:00|12773.8|12772.9|12774.9|12774|12780.1|12778.9|12773.6|12772.7|245
1692696900000|2023-08-22 09:35:00|12775|12774.1|12775|12774.1|12775.7|12774.7|12773.3|12772.4|207
1692697200000|2023-08-22 09:40:00|12774.8|12773.9|12784.6|12783.7|12785.4|12784.5|12774.8|12773.9|325
1692697500000|2023-08-22 09:45:00|12784.5|12783.6|12784.6|12783.1|12785.9|12785|12782.4|12781.5|237
1692697800000|2023-08-22 09:50:00|12784.5|12783|12785.3|12784.4|12785.5|12784.6|12780.3|12779|243
1692698100000|2023-08-22 09:55:00|12785.4|12784.5|12791.9|12790.4|12792.7|12791.2|12784.6|12783.7|312
1692698400000|2023-08-22 10:00:00|12791.8|12790.3|12787.5|12786.6|12791.9|12791|12785.3|12784.4|224
1692698700000|2023-08-22 10:05:00|12787.8|12786.9|12788.3|12787.4|12789.2|12788.3|12786.1|12784.9|198
1692699000000|2023-08-22 10:10:00|12788.2|12787.3|12786.7|12785.8|12791.8|12790.9|12785.9|12785|252
1692699300000|2023-08-22 10:15:00|12786.6|12785.7|12782.3|12781.4|12787|12786.1|12781.1|12779.9|339
1692699600000|2023-08-22 10:20:00|12782.2|12781.3|12777.6|12776.7|12782.3|12781.4|12775.4|12773.9|352
1692699900000|2023-08-22 10:25:00|12777.7|12776.8|12778|12776.5|12779.5|12778.6|12776.8|12775.3|247
1692700200000|2023-08-22 10:30:00|12777.9|12776.4|12774.7|12773.8|12781.1|12780.2|12774.2|12773|261
1692700500000|2023-08-22 10:35:00|12774.8|12773.9|12776.4|12775.5|12778.9|12778|12771.3|12770.4|286
1692700800000|2023-08-22 10:40:00|12776.5|12775.6|12771.4|12769.9|12777.8|12776.9|12771.3|12769.8|254
1692701100000|2023-08-22 10:45:00|12771.3|12769.8|12767.6|12766.1|12771.3|12770.3|12765.8|12764.9|246
1692701400000|2023-08-22 10:50:00|12766.4|12765.5|12764.4|12763.5|12767.8|12766.3|12763.7|12762.8|265
1692701700000|2023-08-22 10:55:00|12764.5|12763.6|12765.8|12764.3|12769.9|12768.4|12763.3|12761.8|311
1692702000000|2023-08-22 11:00:00|12765.7|12764.2|12763|12761.5|12765.7|12764.7|12759.2|12758.3|294
1692702300000|2023-08-22 11:05:00|12763.1|12761.6|12760|12758.5|12765.9|12764.4|12758.6|12757.1|278
1692702600000|2023-08-22 11:10:00|12759.8|12758.3|12757.7|12756.8|12765.3|12763.8|12756.6|12755.7|311
1692702900000|2023-08-22 11:15:00|12758.2|12757.3|12763.2|12761.7|12765.9|12764.4|12758|12757.1|241
1692703200000|2023-08-22 11:20:00|12763.4|12761.9|12765|12763.5|12766.1|12764.6|12761.2|12759.7|202
1692703500000|2023-08-22 11:25:00|12764.8|12763.3|12765.1|12763.6|12766|12764.5|12762.3|12760.8|278
1692703800000|2023-08-22 11:30:00|12764.9|12764|12762.9|12761.4|12766.7|12765.2|12762.9|12761.4|156
1692704100000|2023-08-22 11:35:00|12763|12761.5|12760.3|12759.4|12765.3|12764.4|12759.4|12758.5|293
1692704400000|2023-08-22 11:40:00|12760.2|12759.3|12766.4|12764.9|12766.5|12765|12760.1|12759.2|209
1692704700000|2023-08-22 11:45:00|12766.5|12765|12768.3|12767.4|12770.8|12769.8|12766.4|12764.9|196
1692705000000|2023-08-22 11:50:00|12768.1|12767.2|12769.7|12768.2|12769.8|12768.3|12767.3|12766.1|212
1692705300000|2023-08-22 11:55:00|12770|12769.1|12766.9|12766|12770.6|12769.3|12765.8|12764.3|262
1692705600000|2023-08-22 12:00:00|12767|12766.1|12763.3|12762.4|12770.7|12769.7|12763.1|12762|422
1692705900000|2023-08-22 12:05:00|12763.1|12762.2|12765.9|12764.4|12767.3|12766.4|12760.8|12759.9|193
1692706200000|2023-08-22 12:10:00|12766|12764.5|12761.2|12760.3|12768.3|12767.4|12760.4|12759.5|242
1692706500000|2023-08-22 12:15:00|12761.3|12760.4|12761|12760.1|12763.9|12762.5|12760|12758.9|285
1692706800000|2023-08-22 12:20:00|12760.9|12760|12758.6|12757.7|12760.9|12760|12754.9|12754|368
1692707100000|2023-08-22 12:25:00|12758.3|12757.4|12757.9|12756.4|12759.3|12758.4|12750.7|12749.8|289
1692707400000|2023-08-22 12:30:00|12757.8|12756.3|12753.4|12752.5|12760.8|12759.6|12752.7|12751.8|452
1692707700000|2023-08-22 12:35:00|12753.5|12752.6|12751.7|12750.8|12754.6|12753.7|12743.6|12742.7|474
1692708000000|2023-08-22 12:40:00|12751.8|12750.9|12746.8|12745.3|12753.2|12752.3|12746.8|12745.3|416
1692708300000|2023-08-22 12:45:00|12747|12745.5|12749.1|12748.2|12750.2|12748.7|12744.2|12742.7|343
1692708600000|2023-08-22 12:50:00|12749.2|12748.3|12745.4|12743.9|12751.2|12749.7|12742|12741.1|440
1692708900000|2023-08-22 12:55:00|12745.1|12744.2|12742.9|12742|12750.4|12748.9|12742.7|12741.8|519
1692709200000|2023-08-22 13:00:00|12742.7|12741.8|12741.7|12740.8|12745.3|12743.8|12736.9|12736|603
1692709500000|2023-08-22 13:05:00|12741.9|12741|12745.8|12744.9|12748.1|12746.8|12741|12739.9|451
1692709800000|2023-08-22 13:10:00|12745.9|12745|12745.8|12744.9|12750.2|12748.7|12744.3|12743.4|380
1692710100000|2023-08-22 13:15:00|12745.9|12745|12747.3|12746.4|12749.7|12748.8|12739.9|12739|409
1692710400000|2023-08-22 13:20:00|12747.4|12746.5|12745|12744.1|12753.9|12753|12744.7|12743.8|338
1692710700000|2023-08-22 13:25:00|12745.1|12744.2|12739.6|12738.7|12745.2|12744.3|12733.8|12732.7|443
1692711000000|2023-08-22 13:30:00|12739.7|12738.8|12743.3|12741.8|12743.3|12741.8|12736.9|12736|600
1692711300000|2023-08-22 13:35:00|12743.4|12741.9|12733.1|12732.2|12744|12742.5|12729.6|12728.7|563
1692711600000|2023-08-22 13:40:00|12732.9|12732|12727.3|12725.8|12733.5|12732.6|12723.4|12721.9|603
1692711900000|2023-08-22 13:45:00|12727.2|12725.7|12727|12726.1|12732.6|12731.4|12725.7|12724.2|592
1692712200000|2023-08-22 13:50:00|12727.3|12725.8|12721|12720.1|12728.3|12726.9|12719.1|12718.2|514
1692712500000|2023-08-22 13:55:00|12720.9|12720|12724.8|12722.4|12725.3|12723.8|12719.9|12718.8|443
1692712800000|2023-08-22 14:00:00|12724.6|12722.5|12734.8|12733.9|12734.9|12734|12721.1|12719.6|569
1692713100000|2023-08-22 14:05:00|12734.7|12733.8|12731.3|12730.4|12737.3|12735.8|12731.3|12730.2|512
1692713400000|2023-08-22 14:10:00|12731.2|12730.3|12729|12728.1|12732.1|12731.2|12727.4|12725.9|514
1692713700000|2023-08-22 14:15:00|12729.1|12728.2|12737.7|12736.8|12737.9|12737|12727.7|12726.8|442
1692714000000|2023-08-22 14:20:00|12737.8|12736.9|12730.7|12729.8|12738.9|12737.4|12729.7|12728.7|473
1692714300000|2023-08-22 14:25:00|12730.8|12729.9|12724|12723.1|12732.9|12731.4|12721.7|12720.8|420
1692714600000|2023-08-22 14:30:00|12724.1|12723.2|12724.8|12723.9|12728.6|12727.5|12720.8|12719.9|487
1692714900000|2023-08-22 14:35:00|12725.1|12724.2|12725.8|12724.9|12728.9|12728|12723.8|12722.9|393
1692715200000|2023-08-22 14:40:00|12725.9|12725|12729.1|12728.2|12730|12729.1|12723.8|12722.6|416
1692715500000|2023-08-22 14:45:00|12729.6|12728.7|12734.9|12734|12734.9|12734|12726.1|12725.2|505
1692715800000|2023-08-22 14:50:00|12734.8|12733.9|12735.6|12734.7|12735.9|12735|12730.8|12729.5|441
1692716100000|2023-08-22 14:55:00|12735.7|12734.8|12732.7|12731.8|12736.9|12736|12732|12731.1|400
1692716400000|2023-08-22 15:00:00|12732.6|12731.7|12731.7|12730.8|12732.7|12731.8|12727.8|12726.9|395
1692716700000|2023-08-22 15:05:00|12732|12731.1|12733.9|12733|12735.2|12733.8|12728.8|12727.9|386
1692717000000|2023-08-22 15:10:00|12733.8|12732.9|12736.8|12735.9|12741.7|12740.8|12733.5|12732.6|352
1692717300000|2023-08-22 15:15:00|12736.9|12736|12731.9|12731|12737.4|12736.5|12731.9|12731|369
1692717600000|2023-08-22 15:20:00|12731.8|12730.9|12734.8|12733.9|12734.8|12733.9|12730.7|12729.8|266
1692717900000|2023-08-22 15:25:00|12735|12734.1|12732|12731.1|12738.4|12737.5|12731.9|12730.7|288
1692718200000|2023-08-22 15:30:00|12731.9|12731|12737.7|12736.8|12738.2|12737.3|12731.9|12731|251
1692718500000|2023-08-22 15:35:00|12737.8|12736.9|12733.8|12732.9|12738.6|12737.7|12733.8|12732.9|231
1692718800000|2023-08-22 15:40:00|12733.7|12732.8|12737.6|12736.7|12737.9|12737|12733.4|12732.5|239
1692719100000|2023-08-22 15:45:00|12737.7|12736.8|12743.1|12742.2|12744|12743.1|12737.3|12736.4|219
1692719400000|2023-08-22 15:50:00|12743.3|12742.4|12736.3|12734.8|12745.1|12744.2|12736.1|12734.8|242
1692719700000|2023-08-22 15:55:00|12736.2|12734.7|12731.4|12730.5|12737.6|12736.7|12730.5|12729.6|191
1692720000000|2023-08-22 16:00:00|12731.6|12730.7|12740.6|12739.1|12740.6|12739.3|12730.1|12729.2|321
1692720300000|2023-08-22 16:05:00|12740.7|12739.2|12737.9|12737|12741.2|12740.3|12737.2|12736.3|186
1692720600000|2023-08-22 16:10:00|12737.6|12736.7|12736.1|12735.2|12739.1|12738.2|12735|12734.1|149
1692720900000|2023-08-22 16:15:00|12736.3|12735.4|12734.9|12734|12737.1|12736.2|12732.9|12732|116
1692721200000|2023-08-22 16:20:00|12734.2|12733.3|12730.9|12730|12734.2|12733.3|12730.2|12729.3|215
1692721500000|2023-08-22 16:25:00|12730.8|12729.9|12735|12734.1|12735.2|12734.3|12728.9|12728|135
1692721800000|2023-08-22 16:30:00|12735.1|12734.2|12733.8|12732.9|12736.5|12735.6|12733.1|12731.6|180
1692722100000|2023-08-22 16:35:00|12733.9|12733|12735.8|12734.9|12736|12735.1|12731.7|12730.5|142
1692722400000|2023-08-22 16:40:00|12735.9|12735|12735.7|12734.8|12737|12735.9|12735|12734.1|132
1692722700000|2023-08-22 16:45:00|12735.5|12734.6|12732.8|12731.9|12737.7|12736.2|12731.6|12730.7|99
1692723000000|2023-08-22 16:50:00|12732.9|12732|12732.8|12731.9|12734.1|12732.7|12731.5|12730|153
1692723300000|2023-08-22 16:55:00|12732.7|12731.8|12735.7|12734.8|12736|12735|12732.3|12730.8|157
1692723600000|2023-08-22 17:00:00|12735.4|12734.5|12736.7|12735.8|12737.2|12736.3|12733.6|12732.7|163
1692723900000|2023-08-22 17:05:00|12736.8|12735.9|12738.1|12736.6|12738.2|12736.9|12733.7|12732.8|162
1692724200000|2023-08-22 17:10:00|12738.2|12736.7|12733.9|12733|12738.3|12736.9|12732.7|12731.8|146
1692724500000|2023-08-22 17:15:00|12734.2|12732.7|12736|12734.5|12736.3|12734.8|12732.1|12730.6|212
1692724800000|2023-08-22 17:20:00|12735.9|12734.4|12737.1|12736.2|12739.5|12738|12735.9|12734.4|115
1692725100000|2023-08-22 17:25:00|12737|12736.1|12742.3|12740.8|12742.7|12741.8|12736.8|12735.3|187
1692725400000|2023-08-22 17:30:00|12742.2|12740.7|12743.8|12742.9|12743.8|12742.9|12740.8|12739.9|169
1692725700000|2023-08-22 17:35:00|12743.7|12742.8|12742.1|12741.2|12743.9|12743|12740.1|12739.2|127
1692726000000|2023-08-22 17:40:00|12742|12741.1|12739.7|12738.8|12742.9|12742|12739.7|12738.4|115
1692726300000|2023-08-22 17:45:00|12739.6|12738.7|12738.2|12736.7|12740.9|12739.4|12737.8|12736.3|151
1692726600000|2023-08-22 17:50:00|12738.3|12736.8|12737.7|12736.8|12739|12737.5|12735.9|12734.4|147
1692726900000|2023-08-22 17:55:00|12737.8|12736.9|12736.8|12735.9|12738.2|12737|12735.5|12734.6|116
1692727200000|2023-08-22 18:00:00|12736.7|12735.8|12737.9|12737|12739|12738.1|12734|12733.1|137
1692727500000|2023-08-22 18:05:00|12737.8|12736.9|12738.7|12737.8|12738.8|12737.9|12736.8|12735.9|105
1692727800000|2023-08-22 18:10:00|12738.4|12737.5|12740.5|12739.6|12741.1|12739.7|12737.7|12736.8|139
1692728100000|2023-08-22 18:15:00|12740.6|12739.7|12736.9|12736|12740.8|12739.9|12736.8|12735.9|123
1692728400000|2023-08-22 18:20:00|12736.6|12735.7|12736.4|12735.5|12737.9|12736.4|12735.6|12734.4|142
1692728700000|2023-08-22 18:25:00|12736.3|12735.4|12739|12738.1|12739.1|12738.2|12736.3|12735.4|145
1692729000000|2023-08-22 18:30:00|12738.9|12738|12741.3|12739.8|12741.3|12739.8|12738.7|12737.8|141
1692729300000|2023-08-22 18:35:00|12741.5|12740.6|12740.7|12739.8|12742.1|12741.2|12739.7|12738.8|99
1692729600000|2023-08-22 18:40:00|12740.6|12739.7|12738.8|12737.9|12741.1|12739.8|12737.5|12736.6|116
1692729900000|2023-08-22 18:45:00|12738.7|12737.8|12739.9|12739|12740.1|12739.2|12738|12737|95
1692730200000|2023-08-22 18:50:00|12740|12739.1|12740.3|12738.8|12740.8|12739.9|12738.7|12737.8|88
1692730500000|2023-08-22 18:55:00|12739.7|12738.2|12739|12738.1|12740.4|12739.1|12738.2|12737.3|139
1692730800000|2023-08-22 19:00:00|12738.9|12738|12737.9|12737|12739.1|12738.2|12736.3|12734.8|79
1692731100000|2023-08-22 19:05:00|12737.8|12736.9|12738.9|12738|12739.1|12738.2|12737.7|12736.8|56
1692731400000|2023-08-22 19:10:00|12738.8|12737.9|12738.8|12737.9|12739.4|12738.5|12736.9|12736|115
1692731700000|2023-08-22 19:15:00|12738.9|12738|12737.9|12737|12739|12738.1|12737.2|12736|104
1692732000000|2023-08-22 19:20:00|12738|12737.1|12736|12735.1|12738.6|12737.6|12734.7|12733.8|95
1692732300000|2023-08-22 19:25:00|12736.1|12735.2|12733.2|12731.7|12736.8|12735.9|12733.1|12731.6|139
1692732600000|2023-08-22 19:30:00|12733|12731.5|12732.4|12730.9|12734.2|12732.7|12732.1|12730.8|110
1692732900000|2023-08-22 19:35:00|12732.3|12730.8|12730.1|12729.2|12732.4|12731.2|12730.1|12729.2|119
1692733200000|2023-08-22 19:40:00|12730.2|12729.3|12730.2|12729.3|12731.1|12730.2|12728.6|12727.7|76
1692733500000|2023-08-22 19:45:00|12730.1|12729.2|12730.7|12729.8|12730.7|12729.8|12729.1|12728.2|87
1692733800000|2023-08-22 19:50:00|12730.3|12729.4|12730.5|12729.6|12731.1|12730.2|12730|12729.1|85
1692734100000|2023-08-22 19:55:00|12730.6|12729.7|12731|12729.5|12732.9|12731.4|12730.2|12729.1|132
1692734400000|2023-08-22 20:00:00|12730.7|12729.2|12731|12730.1|12731.9|12731|12730.5|12729|81
1692734700000|2023-08-22 20:05:00|12730.9|12730|12730.8|12729.9|12731.1|12730.2|12730.7|12729.8|32
1692735000000|2023-08-22 20:10:00|12730.9|12730|12731|12730.1|12731.1|12730.2|12730.5|12729.6|41
1692735300000|2023-08-22 20:15:00|12730.9|12730|12729.7|12728.8|12731.7|12730.2|12729|12727.7|69
1692735600000|2023-08-22 20:20:00|12729.9|12729|12733.1|12731.6|12733.1|12731.6|12729.9|12729|80
1692735900000|2023-08-22 20:25:00|12733|12731.5|12732.9|12731.4|12734.3|12732.8|12731.7|12730.4|110
1692736200000|2023-08-22 20:30:00|12732.6|12731.7|12734.5|12733|12734.8|12733.3|12732.6|12731.7|79
1692736500000|2023-08-22 20:35:00|12734.6|12733.1|12733.9|12733|12735.1|12733.7|12733.6|12732.6|63
1692736800000|2023-08-22 20:40:00|12733.8|12732.9|12735.2|12733.7|12735.8|12734.3|12733.8|12732.7|73
1692737100000|2023-08-22 20:45:00|12735.1|12733.6|12735.7|12734.2|12735.8|12734.5|12734.8|12733.6|62
1692737400000|2023-08-22 20:50:00|12735.8|12734.3|12734.4|12732.9|12736.4|12734.8|12734.2|12732.7|146
1692737700000|2023-08-22 20:55:00|12735.4|12731.8|12735.3|12728.9|12736.1|12732.2|12734.4|12728.7|456
1692738000000|2023-08-22 21:00:00|12735.4|12729|12741.8|12729.9|12741.8|12729.9|12735.3|12727.9|16
1692738300000|2023-08-22 21:05:00|12743.4|12731.5|12737.1|12725.2|12744|12732.1|12736.1|12724.2|12
1692738600000|2023-08-22 21:10:00|12736.9|12725|12734.5|12722.6|12736.9|12725|12734.4|12722.5|13
1692738900000|2023-08-22 21:15:00|12734.7|12722.8|12734.7|12722.8|12737.8|12725.9|12734.6|12722.7|14
1692739200000|2023-08-22 21:20:00|12734.4|12722.5|12737.1|12725.2|12737.7|12725.8|12733.9|12722|37
1692739500000|2023-08-22 21:25:00|12737.2|12725.3|12737.6|12725.7|12737.8|12725.9|12735|12723.1|33
1692739800000|2023-08-22 21:30:00|12737.5|12725.6|12737.5|12725.6|12737.7|12725.8|12737.5|12725.6|11
1692740100000|2023-08-22 21:35:00|12737.4|12725.5|12734.3|12722.4|12737.4|12725.5|12734.3|12722.4|26
1692740400000|2023-08-22 21:40:00|12734.4|12722.5|12735.6|12723.7|12741|12729.1|12733.6|12721.7|81
1692740700000|2023-08-22 21:45:00|12735.5|12723.6|12736.2|12724.3|12740.1|12728.2|12733.2|12721.3|125
1692741000000|2023-08-22 21:50:00|12736.1|12724.2|12737.9|12726|12739.3|12727.4|12736.1|12724.2|37
1692741300000|2023-08-22 21:55:00|12737.8|12725.9|12737|12725.5|12737.9|12726.6|12734.9|12723|79
1692741600000|2023-08-22 22:00:00|12736.8|12724.9|12732.8|12730.4|12738.5|12730.4|12732.6|12724.9|125
1692741900000|2023-08-22 22:05:00|12732.4|12730.9|12732.5|12729.4|12733.6|12730.9|12732.2|12729.4|84
1692742200000|2023-08-22 22:10:00|12732.2|12729.7|12731|12729.5|12733|12730.6|12730.8|12728.5|117
1692742500000|2023-08-22 22:15:00|12731.1|12729.6|12732.7|12730.5|12733|12730.9|12731.1|12729.2|122
1692742800000|2023-08-22 22:20:00|12732.8|12730.8|12731.2|12729.7|12732.8|12731|12731.1|12729.1|59
1692743100000|2023-08-22 22:25:00|12731.3|12729.8|12731.5|12729.1|12731.7|12729.9|12731|12729.1|37
1692743400000|2023-08-22 22:30:00|12731.6|12729.2|12730.1|12728.6|12732.4|12730.3|12730.1|12728.5|100
1692743700000|2023-08-22 22:35:00|12730.3|12728.8|12732.4|12730.2|12732.4|12730.2|12730.3|12728.5|60
1692744000000|2023-08-22 22:40:00|12732.3|12730.5|12730.4|12728.9|12732.3|12730.7|12730.3|12728.8|38
1692744300000|2023-08-22 22:45:00|12730.5|12729|12731.4|12729.9|12731.6|12730.1|12730|12728.6|54
1692744600000|2023-08-22 22:50:00|12731.3|12729.8|12732|12730.5|12732.3|12730.8|12731.3|12729.8|18
1692744900000|2023-08-22 22:55:00|12731.7|12730.2|12731|12729.5|12731.9|12730.4|12731|12729.5|36
1692745200000|2023-08-22 23:00:00|12730.5|12729|12731.6|12730.1|12731.7|12730.2|12730.3|12728.8|48
1692745500000|2023-08-22 23:05:00|12731.5|12730|12730.6|12729.7|12732.1|12731|12730.6|12729.4|34
1692745800000|2023-08-22 23:10:00|12730.7|12729.8|12731.5|12730|12731.5|12730|12730.7|12729.6|46
1692746100000|2023-08-22 23:15:00|12731.3|12729.8|12731|12729.5|12731.3|12729.8|12730.5|12729|40
1692746400000|2023-08-22 23:20:00|12730.9|12729.4|12731|12729.5|12731.3|12729.8|12730.8|12729.3|47
1692746700000|2023-08-22 23:25:00|12730.9|12729.4|12731|12729.5|12731.3|12729.8|12730.9|12729.4|40
1692747000000|2023-08-22 23:30:00|12731.2|12729.7|12730.6|12729.1|12731.2|12729.7|12730.6|12729.1|55
1692747300000|2023-08-22 23:35:00|12730.8|12729.3|12730|12728.5|12731|12729.5|12729.6|12728.2|42
1692747600000|2023-08-22 23:40:00|12729.7|12728.8|12731.4|12729.9|12731.4|12729.9|12729.7|12728.4|30
1692747900000|2023-08-22 23:45:00|12731.2|12729.7|12732.1|12730.6|12732.4|12730.9|12731.1|12729.6|64
1692748200000|2023-08-22 23:50:00|12731.9|12730.4|12731.6|12730.7|12732.1|12730.8|12731.6|12730.3|75
1692748500000|2023-08-22 23:55:00|12731.7|12730.8|12731.8|12730.9|12732|12730.9|12731.6|12730.1|64
1692748800000|2023-08-23 00:00:00|12732.1|12730.6|12733.2|12731.7|12733.2|12731.7|12729.9|12728.4|193
1692749100000|2023-08-23 00:05:00|12733.3|12731.8|12735.8|12734.3|12736.3|12734.8|12732|12730.5|169
1692749400000|2023-08-23 00:10:00|12735.4|12733.9|12736.3|12734.8|12737.1|12735.6|12735.2|12733.7|156
1692749700000|2023-08-23 00:15:00|12736.2|12734.7|12737.1|12735.6|12738.2|12736.7|12736.1|12734.6|172
1692750000000|2023-08-23 00:20:00|12737|12735.5|12736.8|12735.3|12737.6|12736.1|12735.5|12734|109
1692750300000|2023-08-23 00:25:00|12736.7|12735.2|12740.1|12738.6|12740.4|12738.9|12736.6|12735.1|183
1692750600000|2023-08-23 00:30:00|12740.2|12738.7|12741.1|12739.6|12741.9|12740.4|12738.9|12737.4|188
1692750900000|2023-08-23 00:35:00|12741.2|12739.7|12739.4|12737.9|12742.1|12740.6|12738.4|12736.9|145
1692751200000|2023-08-23 00:40:00|12739.5|12738|12737.7|12736.2|12739.6|12738.1|12736.9|12735.4|125
1692751500000|2023-08-23 00:45:00|12737.6|12736.1|12736.7|12735.2|12738.6|12737.1|12735.6|12734.3|167
1692751800000|2023-08-23 00:50:00|12736.6|12735.1|12736.7|12735.2|12737.6|12736.1|12735.4|12733.9|226
1692752100000|2023-08-23 00:55:00|12736.9|12735.4|12735.3|12733.8|12737.8|12736.3|12734.1|12732.6|138
1692752400000|2023-08-23 01:00:00|12735.2|12733.7|12735.2|12733.7|12736.1|12734.6|12734|12732.5|162
1692752700000|2023-08-23 01:05:00|12735.3|12733.8|12738.3|12736.8|12738.7|12737.2|12735.3|12733.8|196
1692753000000|2023-08-23 01:10:00|12738.2|12736.7|12739.2|12737.7|12739.9|12738.4|12737.2|12735.7|179
1692753300000|2023-08-23 01:15:00|12739.1|12737.6|12741.4|12739.9|12743.4|12741.9|12738.9|12737.4|243
1692753600000|2023-08-23 01:20:00|12741.3|12739.8|12740.8|12739.3|12743.1|12741.6|12740.8|12739.3|184
1692753900000|2023-08-23 01:25:00|12740.9|12739.4|12744.4|12742.9|12745.4|12743.9|12740.3|12738.8|206
1692754200000|2023-08-23 01:30:00|12744.5|12743|12742.4|12740.9|12745.4|12743.9|12742|12740.5|276
1692754500000|2023-08-23 01:35:00|12742.5|12741|12741.4|12739.9|12743.5|12742|12740.5|12739|220
1692754800000|2023-08-23 01:40:00|12741.5|12740|12744.3|12742.8|12745.2|12743.7|12740.9|12739.4|211
1692755100000|2023-08-23 01:45:00|12744.2|12742.7|12743.4|12741.9|12744.4|12742.9|12741.9|12740.4|190
1692755400000|2023-08-23 01:50:00|12743.5|12742|12745.3|12743.8|12745.3|12743.8|12743.2|12741.7|226
1692755700000|2023-08-23 01:55:00|12745.2|12743.7|12744.9|12743.4|12746.3|12744.8|12744.3|12742.8|158
1692756000000|2023-08-23 02:00:00|12745|12743.5|12744.1|12742.6|12745.4|12743.9|12743.1|12741.8|209
1692756300000|2023-08-23 02:05:00|12744.2|12742.7|12745.2|12743.7|12746.5|12745|12743.9|12742.4|215
1692756600000|2023-08-23 02:10:00|12745.1|12743.6|12743.4|12741.9|12745.3|12743.8|12743.2|12741.7|214
1692756900000|2023-08-23 02:15:00|12743.2|12741.7|12742.4|12740.9|12743.4|12741.9|12741.6|12740.1|145
1692757200000|2023-08-23 02:20:00|12742.5|12741|12743|12741.5|12743.6|12742.1|12741.3|12739.8|203
1692757500000|2023-08-23 02:25:00|12742.8|12741.3|12741.2|12739.7|12742.8|12741.3|12740.4|12738.9|192
1692757800000|2023-08-23 02:30:00|12741.1|12739.6|12743.3|12741.8|12744.8|12743.3|12741.1|12739.6|204
1692758100000|2023-08-23 02:35:00|12743.2|12741.7|12742.3|12740.8|12743.6|12742.1|12741.6|12740.1|170
1692758400000|2023-08-23 02:40:00|12742.2|12740.7|12742|12740.5|12743.6|12742.1|12741.5|12740|160
1692758700000|2023-08-23 02:45:00|12742.1|12740.6|12740.3|12738.8|12742.3|12740.8|12739.9|12738.4|162
1692759000000|2023-08-23 02:50:00|12740.4|12738.9|12741.2|12739.7|12741.9|12740.4|12740.3|12738.8|183
1692759300000|2023-08-23 02:55:00|12741.3|12739.8|12741.3|12739.8|12742.6|12741.1|12740.9|12739.4|143
1692759600000|2023-08-23 03:00:00|12741.2|12739.7|12742.5|12741|12742.6|12741.1|12740.7|12739.2|180
1692759900000|2023-08-23 03:05:00|12742.6|12741.1|12743|12742.1|12743.1|12742.2|12741.8|12740.3|112
1692760200000|2023-08-23 03:10:00|12742.9|12742|12741.1|12739.6|12742.9|12742|12740.1|12738.9|116
1692760500000|2023-08-23 03:15:00|12740.9|12739.4|12742.3|12740.8|12742.3|12741.1|12740.6|12739.1|118
1692760800000|2023-08-23 03:20:00|12742.2|12740.7|12740.5|12739|12742.4|12741.3|12740.1|12738.6|122
1692761100000|2023-08-23 03:25:00|12740.6|12739.1|12740.1|12738.6|12740.7|12739.2|12739.3|12737.8|118
1692761400000|2023-08-23 03:30:00|12740.3|12738.8|12745.1|12743.6|12746|12744.8|12740.2|12738.7|136
1692761700000|2023-08-23 03:35:00|12745.2|12743.7|12747.5|12746|12748.1|12746.6|12745.1|12743.6|174
1692762000000|2023-08-23 03:40:00|12747.4|12745.9|12744.7|12743.2|12747.5|12746.1|12744.6|12743.1|210
1692762300000|2023-08-23 03:45:00|12744.9|12743.4|12747.8|12746.3|12747.9|12746.4|12744.9|12743.4|158
1692762600000|2023-08-23 03:50:00|12747.9|12746.4|12746.7|12745.2|12747.9|12746.4|12746|12744.5|167
1692762900000|2023-08-23 03:55:00|12746.8|12745.3|12748.2|12747.3|12748.4|12747.4|12744.6|12743.1|86
1692763200000|2023-08-23 04:00:00|12748.1|12747.2|12748.7|12747.2|12748.7|12747.5|12747.9|12747|69
1692763500000|2023-08-23 04:05:00|12748.4|12747.5|12749.1|12748.2|12749.7|12748.5|12748.4|12747.2|81
1692763800000|2023-08-23 04:10:00|12749.2|12748.3|12749.2|12748.3|12749.5|12748.4|12747.4|12746.2|98
1692764100000|2023-08-23 04:15:00|12749.3|12748.4|12748.5|12747|12749.3|12748.4|12747.4|12746.3|91
1692764400000|2023-08-23 04:20:00|12748.6|12747.1|12748|12746.5|12748.7|12747.5|12747.7|12746.2|73
1692764700000|2023-08-23 04:25:00|12747.8|12746.3|12747.2|12746.3|12748.3|12747.1|12746.4|12745.5|144
1692765000000|2023-08-23 04:30:00|12747.3|12746.4|12748.4|12746.9|12748.5|12747.2|12746.1|12744.9|107
1692765300000|2023-08-23 04:35:00|12748.5|12747|12748.1|12746.6|12749.2|12747.7|12747.9|12746.4|89
1692765600000|2023-08-23 04:40:00|12748.2|12746.7|12748.8|12747.9|12749|12748.1|12747.9|12746.7|104
1692765900000|2023-08-23 04:45:00|12748.9|12748|12749.1|12748.2|12749.1|12748.2|12747.3|12746.4|139
1692766200000|2023-08-23 04:50:00|12749|12748.1|12749.2|12747.7|12750|12748.8|12748.7|12747.5|74
1692766500000|2023-08-23 04:55:00|12749.1|12747.6|12751.3|12750.4|12751.6|12750.4|12748.2|12746.7|125
1692766800000|2023-08-23 05:00:00|12751.7|12750.8|12752.2|12751.3|12753|12752.1|12750.8|12749.9|145
1692767100000|2023-08-23 05:05:00|12752.3|12751.4|12752.1|12751.2|12753.4|12752.2|12751.3|12750.4|140
1692767400000|2023-08-23 05:10:00|12752.2|12751.3|12754.5|12753|12754.7|12753.2|12752.2|12751.1|143
1692767700000|2023-08-23 05:15:00|12754.6|12753.1|12753.2|12752.3|12755.1|12754|12752.9|12751.6|142
1692768000000|2023-08-23 05:20:00|12753.1|12752.2|12753.5|12752|12754.4|12753|12752.3|12750.8|189
1692768300000|2023-08-23 05:25:00|12753.6|12752.1|12754.4|12752.9|12755|12753.5|12752.9|12751.6|136
1692768600000|2023-08-23 05:30:00|12754.6|12753.1|12754.5|12753|12755.6|12754.1|12753.9|12752.8|140
1692768900000|2023-08-23 05:35:00|12754.6|12753.1|12752.9|12751.4|12755.5|12754|12752.2|12750.7|234
1692769200000|2023-08-23 05:40:00|12752.8|12751.3|12755.4|12753.9|12756.2|12754.7|12752.8|12751.3|161
1692769500000|2023-08-23 05:45:00|12755.5|12754|12751.4|12749.9|12755.8|12754.3|12751.3|12749.8|156
1692769800000|2023-08-23 05:50:00|12751.3|12749.8|12754.1|12752.6|12754.1|12752.6|12750.4|12748.9|183
1692770100000|2023-08-23 05:55:00|12754.4|12752.9|12752.6|12751.1|12755.8|12754.3|12752.5|12751|249
1692770400000|2023-08-23 06:00:00|12752.3|12750.8|12751.2|12749.7|12753.7|12752.8|12750.1|12748.6|354
1692770700000|2023-08-23 06:05:00|12751.1|12749.6|12747.1|12745.6|12752.6|12751.5|12744.3|12742.8|376
1692771000000|2023-08-23 06:10:00|12747|12745.5|12749.1|12747.6|12750|12748.5|12746.1|12744.6|289
1692771300000|2023-08-23 06:15:00|12749.2|12747.7|12748.1|12746.6|12749.4|12747.9|12746.2|12744.7|222
1692771600000|2023-08-23 06:20:00|12748.4|12746.9|12746.9|12746|12748.6|12747.1|12746|12744.5|165
1692771900000|2023-08-23 06:25:00|12747|12746.1|12745|12743.5|12748.3|12746.8|12744.9|12743.4|173
1692772200000|2023-08-23 06:30:00|12744.9|12743.4|12741.6|12740.7|12745.1|12743.8|12740.8|12739.9|158
1692772500000|2023-08-23 06:35:00|12741.3|12740.4|12747|12745.5|12747.1|12746.1|12740.7|12739.6|240
1692772800000|2023-08-23 06:40:00|12747.1|12745.6|12750.3|12749.4|12751.1|12750.2|12745.8|12744.3|309
1692773100000|2023-08-23 06:45:00|12750.4|12749.5|12750.3|12748.8|12751.6|12750.2|12748.1|12746.8|246
1692773400000|2023-08-23 06:50:00|12750.1|12748.6|12751|12749.5|12753|12752.1|12749.8|12748.5|268
1692773700000|2023-08-23 06:55:00|12751.1|12749.6|12752.7|12751.8|12753.1|12751.8|12749.5|12748.6|259
1692774000000|2023-08-23 07:00:00|12751.8|12750.9|12754.4|12753.5|12759.9|12758.4|12750.8|12749.9|468
1692774300000|2023-08-23 07:05:00|12754.3|12753.4|12754.5|12753.6|12756.6|12755.7|12753.6|12752.7|337
1692774600000|2023-08-23 07:10:00|12754.4|12753.5|12756|12754.5|12757.7|12756.8|12753.9|12752.5|427
1692774900000|2023-08-23 07:15:00|12756.4|12754.9|12758.9|12757.4|12760.7|12759.2|12756|12754.6|499
1692775200000|2023-08-23 07:20:00|12758.8|12757.3|12763.1|12761.6|12764|12762.5|12756|12754.5|339
1692775500000|2023-08-23 07:25:00|12763.2|12761.7|12759.5|12758|12765.3|12764.4|12758.7|12757.2|351
1692775800000|2023-08-23 07:30:00|12758.8|12757.3|12725.8|12724.3|12758.8|12757.3|12722.7|12721.2|1316
1692776100000|2023-08-23 07:35:00|12725.7|12724.2|12713.9|12712.4|12725.8|12724.3|12707.1|12705.7|855
1692776400000|2023-08-23 07:40:00|12714|12712.5|12718.2|12716.7|12719.6|12718.1|12711.3|12709.8|546
1692776700000|2023-08-23 07:45:00|12718.1|12716.6|12722.5|12721|12727.5|12726|12717|12715.5|492
1692777000000|2023-08-23 07:50:00|12722.4|12720.9|12722.1|12720.6|12730.6|12729.1|12721.5|12720|463
1692777300000|2023-08-23 07:55:00|12722.2|12720.7|12720.9|12719.4|12725.6|12724.1|12719.9|12718.4|332
1692777600000|2023-08-23 08:00:00|12720.7|12719.2|12729.1|12727.6|12731|12729.5|12720.6|12719.1|612
1692777900000|2023-08-23 08:05:00|12729|12727.5|12729|12727.5|12734.6|12733.1|12726.6|12725.1|607
1692778200000|2023-08-23 08:10:00|12729.1|12727.6|12732.7|12731.2|12736.9|12736|12727.9|12726.4|543
1692778500000|2023-08-23 08:15:00|12732.8|12731.3|12735.7|12734.2|12736|12734.6|12730.1|12728.6|358
1692778800000|2023-08-23 08:20:00|12735.6|12734.1|12729.8|12728.3|12736.7|12735.6|12728.7|12727.2|342
1692779100000|2023-08-23 08:25:00|12729.9|12728.4|12732.6|12724.5|12734|12729.4|12722.8|12720.9|468
1692779400000|2023-08-23 08:30:00|12732.4|12723.2|12681.2|12679.7|12732.4|12723.2|12675.5|12674|1202
1692779700000|2023-08-23 08:35:00|12681|12679.5|12682.3|12680.8|12685.2|12683.7|12672.5|12671|705
1692780000000|2023-08-23 08:40:00|12682.4|12680.9|12687.1|12685.6|12691.4|12689.9|12679.8|12678.3|555
1692780300000|2023-08-23 08:45:00|12687.2|12685.7|12684.7|12683.2|12689.4|12687.9|12680|12678.6|476
1692780600000|2023-08-23 08:50:00|12684.6|12683.1|12681.4|12679.9|12686.3|12684.8|12680|12678.5|453
1692780900000|2023-08-23 08:55:00|12681.3|12679.8|12679.5|12678|12686.7|12685.2|12678.6|12677.1|359
1692781200000|2023-08-23 09:00:00|12679.6|12678.1|12675.5|12674|12680.6|12679.1|12674.9|12673.8|404
1692781500000|2023-08-23 09:05:00|12675.6|12674.1|12670.6|12669.1|12677.5|12676|12669.2|12667.7|329
1692781800000|2023-08-23 09:10:00|12670.3|12668.8|12664.8|12663.3|12671.4|12670.2|12660.9|12659.4|478
1692782100000|2023-08-23 09:15:00|12664.6|12663.1|12661.6|12660.1|12665.7|12664.2|12654.2|12652.7|500
1692782400000|2023-08-23 09:20:00|12661|12659.5|12654.4|12653.5|12661.7|12660.2|12653.7|12652.8|395
1692782700000|2023-08-23 09:25:00|12654.3|12653.4|12656.7|12655.2|12658.5|12657|12650.2|12648.9|464
1692783000000|2023-08-23 09:30:00|12656.6|12655.1|12657.7|12656.2|12658.2|12656.7|12653.4|12651.9|407
1692783300000|2023-08-23 09:35:00|12657.8|12656.3|12663.4|12661.9|12663.7|12662.2|12657.7|12656.2|300
1692783600000|2023-08-23 09:40:00|12663.5|12662|12652.5|12651.6|12665.4|12663.9|12652.3|12651.4|464
1692783900000|2023-08-23 09:45:00|12652.4|12651.5|12640.1|12639.2|12654.9|12653.4|12639.9|12639|484
1692784200000|2023-08-23 09:50:00|12640|12639.1|12644.7|12643.2|12647.6|12646.1|12639.3|12638.3|506
1692784500000|2023-08-23 09:55:00|12644.9|12643.4|12644.2|12643.3|12648.4|12646.9|12640.4|12639.5|424
1692784800000|2023-08-23 10:00:00|12643.9|12643|12642.9|12641.4|12646.2|12644.7|12641.1|12640|354
1692785100000|2023-08-23 10:05:00|12642.8|12641.3|12648.1|12646.6|12648.3|12646.8|12639.5|12638|360
1692785400000|2023-08-23 10:10:00|12648|12646.5|12645|12644.1|12649.3|12647.8|12641.9|12641|284
1692785700000|2023-08-23 10:15:00|12644.5|12643.6|12635.6|12634.7|12646.2|12644.9|12635.6|12634.7|433
1692786000000|2023-08-23 10:20:00|12635.5|12634.6|12643.4|12641.9|12643.9|12642.4|12633.7|12632.8|396
1692786300000|2023-08-23 10:25:00|12643.2|12641.7|12637.8|12636.3|12643.6|12642.1|12637.7|12636.2|312
1692786600000|2023-08-23 10:30:00|12637.5|12636|12630.7|12629.8|12637.7|12636.2|12627|12626.1|439
1692786900000|2023-08-23 10:35:00|12630.5|12629.6|12638|12636.5|12638.1|12636.6|12630.5|12629.2|339
1692787200000|2023-08-23 10:40:00|12637.6|12636.1|12635.8|12634.3|12637.8|12636.3|12630.1|12629.2|325
1692787500000|2023-08-23 10:45:00|12634.6|12633.1|12629.5|12628.6|12635|12633.5|12629.4|12628.5|327
1692787800000|2023-08-23 10:50:00|12629.4|12628.5|12633|12631.5|12633.8|12632.3|12627.3|12626.4|379
1692788100000|2023-08-23 10:55:00|12632.9|12631.4|12630.5|12629|12639.4|12637.9|12630.5|12629|246
1692788400000|2023-08-23 11:00:00|12630.2|12629.3|12633.1|12631.6|12633.1|12631.6|12623.1|12621.6|466
1692788700000|2023-08-23 11:05:00|12633|12631.5|12639.1|12637.6|12642.1|12640.6|12632.9|12631.4|410
1692789000000|2023-08-23 11:10:00|12639|12637.5|12637.5|12636.6|12640.8|12639.3|12634.8|12633.3|294
1692789300000|2023-08-23 11:15:00|12637.2|12636.3|12641.8|12640.3|12642.9|12641.4|12636.5|12635.6|212
1692789600000|2023-08-23 11:20:00|12641.9|12640.4|12633.9|12633|12643.3|12642.4|12631.8|12630.9|267
1692789900000|2023-08-23 11:25:00|12634.3|12633.4|12630.9|12629.4|12634.3|12633.4|12628.8|12627.9|234
1692790200000|2023-08-23 11:30:00|12630.4|12628.9|12640.9|12639.4|12641|12639.5|12630|12628.5|325
1692790500000|2023-08-23 11:35:00|12640.8|12639.3|12639.1|12637.6|12642.7|12641.8|12636.7|12635.8|311
1692790800000|2023-08-23 11:40:00|12639|12637.5|12640.8|12639.9|12646.8|12645.3|12638.8|12637.5|424
1692791100000|2023-08-23 11:45:00|12640.6|12639.7|12639.8|12638.9|12642.7|12641.2|12637.6|12636.7|314
1692791400000|2023-08-23 11:50:00|12639.7|12638.8|12634.5|12633.6|12639.8|12638.9|12634.4|12633.5|263
1692791700000|2023-08-23 11:55:00|12634.4|12633.5|12629.8|12628.9|12635|12634.1|12629.4|12627.9|308
1692792000000|2023-08-23 12:00:00|12629.7|12628.8|12629.4|12628.5|12634.4|12632.9|12628.6|12627.5|357
1692792300000|2023-08-23 12:05:00|12629.5|12628.6|12615.8|12614.3|12630.8|12629.9|12615.3|12614.1|353
1692792600000|2023-08-23 12:10:00|12615.9|12614.4|12621.9|12620.4|12624.1|12622.6|12615.8|12614.3|332
1692792900000|2023-08-23 12:15:00|12622|12620.5|12618.2|12617.3|12623.2|12621.7|12617.8|12616.9|330
1692793200000|2023-08-23 12:20:00|12618.5|12617.6|12622.1|12620.6|12622.7|12621.6|12616.7|12615.2|285
1692793500000|2023-08-23 12:25:00|12622|12620.5|12627.9|12626.4|12630.6|12629.7|12621.8|12620.3|278
1692793800000|2023-08-23 12:30:00|12628|12626.5|12625.5|12624.6|12631.7|12630.2|12623.4|12622.5|380
1692794100000|2023-08-23 12:35:00|12625.4|12624.5|12622.3|12621.4|12626.1|12625.2|12620.7|12619.2|366
1692794400000|2023-08-23 12:40:00|12621.6|12620.7|12624.5|12623.6|12625.2|12624.3|12618.2|12617.3|333
1692794700000|2023-08-23 12:45:00|12625|12624.1|12631.2|12629.7|12632.1|12631.2|12624.1|12623.2|407
1692795000000|2023-08-23 12:50:00|12631.3|12629.8|12626.7|12625.2|12635.6|12634.7|12626.5|12625|369
1692795300000|2023-08-23 12:55:00|12626.8|12625.3|12631.4|12630.5|12632.5|12631.6|12624.7|12623.3|345
1692795600000|2023-08-23 13:00:00|12631.5|12630.6|12636.7|12635.2|12638.1|12637.2|12631.1|12630.2|438
1692795900000|2023-08-23 13:05:00|12636.8|12635.3|12644.4|12643.5|12645.3|12644.4|12636.4|12635.3|513
1692796200000|2023-08-23 13:10:00|12644.3|12643.4|12645.2|12644.3|12649|12648.1|12639.6|12638.1|453
1692796500000|2023-08-23 13:15:00|12644.8|12643.9|12643.7|12642.2|12645|12644.1|12637.6|12636.1|472
1692796800000|2023-08-23 13:20:00|12643.8|12642.3|12647.6|12646.7|12648.7|12647.8|12642.6|12641.1|524
1692797100000|2023-08-23 13:25:00|12648.1|12647.2|12653.3|12652.4|12654.4|12653.5|12647.6|12646.1|453
1692797400000|2023-08-23 13:30:00|12653|12652.1|12662.3|12661.4|12662.8|12661.9|12652.6|12651.7|692
1692797700000|2023-08-23 13:35:00|12662.5|12661.6|12657.2|12655.7|12665.2|12664.3|12656.8|12655.3|642
1692798000000|2023-08-23 13:40:00|12657.3|12655.8|12655.7|12651.9|12658.3|12656.8|12651.1|12649.1|565
1692798300000|2023-08-23 13:45:00|12655.9|12651|12663.3|12661.8|12677.2|12675|12655.9|12650.9|1373
1692798600000|2023-08-23 13:50:00|12663.4|12661.9|12661.5|12660|12670.2|12668.7|12660.4|12658.9|954
1692798900000|2023-08-23 13:55:00|12661.4|12659.9|12680.6|12677.1|12681.9|12680.1|12661.4|12659.9|785
1692799200000|2023-08-23 14:00:00|12680.4|12677.2|12668.3|12666.8|12683.1|12680.3|12668.2|12666.7|1033
1692799500000|2023-08-23 14:05:00|12668.6|12667.1|12675.4|12674.5|12681|12680.1|12668.4|12666.9|938
1692799800000|2023-08-23 14:10:00|12675.5|12674.6|12673.4|12672.5|12677.5|12676.6|12669.2|12667.7|719
1692800100000|2023-08-23 14:15:00|12673|12672.1|12685|12683.5|12686.7|12685.7|12672.8|12671.9|698
1692800400000|2023-08-23 14:20:00|12685.2|12683.7|12692.9|12692|12696.8|12695.7|12684.2|12682.7|714
1692800700000|2023-08-23 14:25:00|12692.8|12691.9|12694.6|12693.7|12701.9|12701|12692.7|12691.8|577
1692801000000|2023-08-23 14:30:00|12694.8|12693.9|12689.9|12688.4|12696|12694.9|12687.2|12685.7|396
1692801300000|2023-08-23 14:35:00|12690.1|12688.6|12684|12683.1|12693.2|12691.7|12683.2|12682.3|472
1692801600000|2023-08-23 14:40:00|12683.9|12683|12686.8|12685.9|12688.5|12687.6|12680.4|12679.5|456
1692801900000|2023-08-23 14:45:00|12686.7|12685.8|12692.8|12691.9|12694.7|12693.8|12686.5|12685.6|389
1692802200000|2023-08-23 14:50:00|12693|12692.1|12682.3|12681.4|12693|12692.1|12679.7|12678.2|442
1692802500000|2023-08-23 14:55:00|12682.4|12681.5|12683.5|12682.6|12688.6|12687.7|12680.6|12679.7|436
1692802800000|2023-08-23 15:00:00|12683.6|12682.7|12689.7|12688.8|12690.8|12689.9|12681.6|12680.5|377
1692803100000|2023-08-23 15:05:00|12689.8|12688.9|12692.5|12691.6|12695.8|12694.9|12688.6|12687.1|285
1692803400000|2023-08-23 15:10:00|12692.4|12691.5|12699.4|12698.5|12700.4|12698.9|12689.5|12688.2|430
1692803700000|2023-08-23 15:15:00|12699.3|12698.4|12698.9|12698|12701.1|12700.2|12696.3|12695.4|428
1692804000000|2023-08-23 15:20:00|12698.8|12697.9|12698.8|12697.9|12701.5|12700.6|12696.9|12696|338
1692804300000|2023-08-23 15:25:00|12699|12698.1|12704.8|12703.9|12704.9|12704|12696.3|12695.4|334
1692804600000|2023-08-23 15:30:00|12704.7|12703.8|12707|12706.1|12709.5|12708|12702.7|12701.8|254
1692804900000|2023-08-23 15:35:00|12706.9|12706|12715.9|12715|12716.9|12716|12706.3|12705.1|346
1692805200000|2023-08-23 15:40:00|12716.1|12715.2|12708.6|12707.1|12719.1|12717.9|12707.9|12707|333
1692805500000|2023-08-23 15:45:00|12708|12706.5|12712.9|12711.4|12715|12713.5|12708|12706.5|286
1692805800000|2023-08-23 15:50:00|12713.1|12711.6|12714.9|12714|12714.9|12714|12712.4|12711.4|253
1692806100000|2023-08-23 15:55:00|12715|12714.1|12713.6|12712.7|12715.8|12714.9|12712.7|12711.8|259
1692806400000|2023-08-23 16:00:00|12713.7|12712.8|12712|12710.5|12716.4|12715.5|12711.9|12710.4|207
1692806700000|2023-08-23 16:05:00|12711.9|12710.4|12712|12710.5|12713.9|12712.4|12709.7|12708.2|160
1692807000000|2023-08-23 16:10:00|12712.1|12710.6|12715.1|12713.6|12717.3|12715.8|12712.1|12710.6|272
1692807300000|2023-08-23 16:15:00|12715.3|12713.8|12716.5|12715|12721.5|12720.6|12715.3|12713.8|209
1692807600000|2023-08-23 16:20:00|12716.6|12715.1|12717.7|12716.2|12719.3|12718.4|12715.8|12714.3|164
1692807900000|2023-08-23 16:25:00|12717.8|12716.3|12719.7|12718.2|12721.5|12720|12715.6|12714.2|200
1692808200000|2023-08-23 16:30:00|12719.8|12718.3|12718.5|12717|12720.8|12719.3|12717.5|12716|186
1692808500000|2023-08-23 16:35:00|12718.4|12716.9|12717.4|12715.9|12719.2|12717.7|12717.4|12715.9|174
1692808800000|2023-08-23 16:40:00|12717.5|12716|12716.6|12715.1|12718.9|12717.4|12716.4|12714.9|138
1692809100000|2023-08-23 16:45:00|12716.7|12715.2|12721.3|12720.4|12721.3|12720.4|12715.7|12714.5|152
1692809400000|2023-08-23 16:50:00|12721.4|12720.5|12724.5|12723.6|12726.2|12724.7|12720.5|12719|169
1692809700000|2023-08-23 16:55:00|12724.4|12723.5|12721.8|12720.3|12726.8|12725.6|12721.5|12720.3|256
1692810000000|2023-08-23 17:00:00|12721.5|12720.6|12721.7|12720.2|12722.4|12721.5|12718.9|12717.4|214
1692810300000|2023-08-23 17:05:00|12721.2|12719.7|12719.8|12718.3|12721.2|12719.7|12717.8|12716.3|173
1692810600000|2023-08-23 17:10:00|12719.7|12718.2|12719|12718.1|12720.6|12719.7|12718.4|12717.5|134
1692810900000|2023-08-23 17:15:00|12719.2|12718.3|12723.7|12722.2|12725.6|12724.1|12718.7|12717.8|202
1692811200000|2023-08-23 17:20:00|12723.8|12722.3|12730.8|12729.3|12731.1|12730.2|12723.7|12722.3|301
1692811500000|2023-08-23 17:25:00|12730.7|12729.2|12728|12726.5|12733.8|12732.3|12727.3|12725.8|246
1692811800000|2023-08-23 17:30:00|12728.1|12726.6|12730|12728.5|12731.8|12730.3|12728.1|12726.6|198
1692812100000|2023-08-23 17:35:00|12730.1|12728.6|12730.4|12728.9|12731.1|12729.6|12728.8|12727.3|144
1692812400000|2023-08-23 17:40:00|12730.6|12729.1|12730.8|12729.3|12732.2|12731.3|12730.2|12728.7|164
1692812700000|2023-08-23 17:45:00|12730.7|12729.2|12728.7|12727.8|12730.9|12729.4|12728.2|12727.1|148
1692813000000|2023-08-23 17:50:00|12728.8|12727.9|12727.6|12726.7|12728.9|12728|12726.1|12725.2|143
1692813300000|2023-08-23 17:55:00|12727.5|12726.6|12724.9|12723.4|12729|12728.1|12724.8|12723.3|104
1692813600000|2023-08-23 18:00:00|12724.8|12723.3|12724.3|12723.4|12725.4|12724.1|12721.9|12720.4|244
1692813900000|2023-08-23 18:05:00|12724.2|12723.3|12727.3|12726.4|12727.6|12726.7|12724.2|12723.3|165
1692814200000|2023-08-23 18:10:00|12727.4|12726.5|12726.3|12725.4|12728.6|12727.7|12725.6|12724.7|155
1692814500000|2023-08-23 18:15:00|12726.2|12725.3|12721.3|12720.4|12726.3|12725.4|12720.2|12718.7|206
1692814800000|2023-08-23 18:20:00|12721.2|12720.3|12717.2|12715.7|12721.4|12720.5|12717|12715.5|196
1692815100000|2023-08-23 18:25:00|12717.4|12715.9|12715.8|12714.3|12719.5|12718|12715.6|12714.1|173
1692815400000|2023-08-23 18:30:00|12715.9|12714.4|12714.7|12713.2|12716.7|12715.2|12713.6|12712.1|153
1692815700000|2023-08-23 18:35:00|12714.6|12713.1|12713.5|12712.6|12715.4|12714.5|12712.3|12711.2|148
1692816000000|2023-08-23 18:40:00|12713.4|12712.5|12711.6|12710.7|12715.6|12714.7|12711.4|12710.5|185
1692816300000|2023-08-23 18:45:00|12711.5|12710.6|12710.3|12708.8|12711.7|12710.6|12709.4|12708|201
1692816600000|2023-08-23 18:50:00|12710.4|12708.9|12713.4|12711.9|12713.5|12712|12710.3|12708.8|208
1692816900000|2023-08-23 18:55:00|12713.5|12712|12716.9|12715.4|12717.3|12716.1|12713|12711.5|204
1692817200000|2023-08-23 19:00:00|12717|12715.5|12720.9|12719.4|12721.7|12720.2|12716.3|12714.8|157
1692817500000|2023-08-23 19:05:00|12720.8|12719.3|12716.8|12715.3|12720.8|12719.3|12716.8|12715.3|193
1692817800000|2023-08-23 19:10:00|12716.7|12715.2|12716.3|12714.8|12717.8|12716.3|12715.5|12714|141
1692818100000|2023-08-23 19:15:00|12716|12714.5|12715.8|12714.3|12716.8|12715.3|12715.5|12714.2|103
1692818400000|2023-08-23 19:20:00|12715.9|12714.4|12718|12716.5|12718.9|12717.4|12714|12712.5|112
1692818700000|2023-08-23 19:25:00|12717.9|12716.4|12720.5|12719|12720.9|12719.6|12717.1|12715.6|144
1692819000000|2023-08-23 19:30:00|12720.6|12719.1|12721.1|12719.6|12722.1|12720.6|12718.2|12716.7|167
1692819300000|2023-08-23 19:35:00|12720.7|12719.2|12725.1|12723.6|12725.2|12723.7|12720.4|12718.9|193
1692819600000|2023-08-23 19:40:00|12725.2|12723.7|12726.4|12724.9|12727.3|12725.8|12725.2|12723.7|80
1692819900000|2023-08-23 19:45:00|12726.2|12724.7|12726.1|12724.6|12726.2|12724.7|12724.8|12723.8|90
1692820200000|2023-08-23 19:50:00|12726.2|12724.7|12722.3|12720.8|12726.4|12725.1|12722.1|12720.6|110
1692820500000|2023-08-23 19:55:00|12722.2|12720.7|12718.8|12717.3|12722.2|12720.7|12718.1|12716.6|136
1692820800000|2023-08-23 20:00:00|12718.7|12717.2|12716.7|12715.2|12718.7|12717.4|12716.3|12714.8|100
1692821100000|2023-08-23 20:05:00|12716.5|12715|12717.2|12715.7|12718.1|12716.6|12716.2|12715|100
1692821400000|2023-08-23 20:10:00|12717.1|12715.6|12718.2|12716.7|12718.9|12717.4|12716.6|12715.1|164
1692821700000|2023-08-23 20:15:00|12718.1|12716.6|12716.8|12715.3|12718.1|12716.6|12716.6|12715.3|117
1692822000000|2023-08-23 20:20:00|12716.7|12715.2|12719.9|12718.4|12720.3|12718.8|12715.8|12714.3|279
1692822300000|2023-08-23 20:25:00|12719.8|12718.3|12716.7|12715.2|12719.8|12718.3|12714.7|12713.2|164
1692822600000|2023-08-23 20:30:00|12716.6|12715.1|12718.9|12717.4|12719.7|12718.2|12716.6|12715.1|104
1692822900000|2023-08-23 20:35:00|12719|12717.5|12719.5|12718|12719.6|12718.1|12718.4|12716.9|96
1692823200000|2023-08-23 20:40:00|12719.4|12717.9|12719.6|12718.1|12720.9|12719.4|12718.8|12717.3|148
1692823500000|2023-08-23 20:45:00|12719.7|12718.2|12720.6|12719.1|12721.2|12719.7|12719.7|12718.2|107
1692823800000|2023-08-23 20:50:00|12720.7|12719.2|12722.8|12720.5|12722.9|12721|12720.3|12718.8|141
1692824100000|2023-08-23 20:55:00|12723.3|12720|12733.7|12721.8|12734.9|12723|12722.4|12715.9|553
1692824400000|2023-08-23 21:00:00|12731.1|12719.2|12729|12717.1|12731.3|12719.4|12729|12717.1|20
1692824700000|2023-08-23 21:05:00|12728.4|12716.5|12728.8|12716.9|12728.8|12716.9|12727.5|12715.6|14
1692825000000|2023-08-23 21:10:00|12729|12717.1|12731.8|12719.9|12731.8|12719.9|12728.8|12716.9|15
1692825300000|2023-08-23 21:15:00|12731.7|12719.8|12729.5|12717.6|12735.3|12723.4|12724.8|12712.9|75
1692825600000|2023-08-23 21:20:00|12729.4|12717.5|12732.8|12720.9|12736|12724.1|12722.5|12710.6|163
1692825900000|2023-08-23 21:25:00|12731.9|12720|12728|12716.1|12732.7|12720.8|12725.9|12714|48
1692826200000|2023-08-23 21:30:00|12728.5|12716.6|12729.7|12717.8|12729.8|12717.9|12726.3|12714.4|21
1692826500000|2023-08-23 21:35:00|12729.4|12717.5|12728.3|12716.4|12729.8|12717.9|12728.3|12716.4|12
1692826800000|2023-08-23 21:40:00|12728.2|12716.3|12728.6|12716.7|12728.8|12716.9|12728.2|12716.3|25
1692827100000|2023-08-23 21:45:00|12728.5|12716.6|12725.1|12713.2|12728.7|12716.8|12724.7|12712.8|74
1692827400000|2023-08-23 21:50:00|12725.2|12713.3|12724.9|12713|12725.8|12713.9|12723.7|12711.8|222
1692827700000|2023-08-23 21:55:00|12724.7|12712.8|12724.6|12714.3|12725.3|12714.6|12722.6|12712.5|318
1692828000000|2023-08-23 22:00:00|12723.8|12713.6|12728.5|12721.9|12732.5|12722.2|12723.8|12712.5|294
1692828300000|2023-08-23 22:05:00|12728|12722.4|12724.9|12722.4|12728.1|12723.5|12724.2|12721.3|92
1692828600000|2023-08-23 22:10:00|12725|12722.5|12728.2|12724.7|12728.2|12724.7|12724.4|12721.6|206
1692828900000|2023-08-23 22:15:00|12728.3|12724.5|12725.2|12722.2|12728.3|12724.5|12724.5|12722|290
1692829200000|2023-08-23 22:20:00|12725.1|12722.5|12725.1|12722.6|12727.3|12724.8|12724.5|12722.2|142
1692829500000|2023-08-23 22:25:00|12725.2|12722.4|12724.2|12722.7|12725.6|12723.4|12724.1|12722.1|100
1692829800000|2023-08-23 22:30:00|12724.8|12722.1|12723.7|12721.6|12725.1|12723|12722.9|12720.6|144
1692830100000|2023-08-23 22:35:00|12723.4|12721.9|12724.5|12722.4|12724.9|12722.7|12723.1|12721.2|102
1692830400000|2023-08-23 22:40:00|12724.4|12722.3|12723.1|12721.6|12724.7|12722.6|12723|12721|53
1692830700000|2023-08-23 22:45:00|12724.3|12721.7|12722.2|12720.7|12724.5|12721.9|12722.1|12720.1|68
1692831000000|2023-08-23 22:50:00|12722.8|12720.2|12722.8|12721.3|12723.7|12721.7|12722.8|12720.2|126
1692831300000|2023-08-23 22:55:00|12722.9|12721.4|12721.4|12719.9|12723.6|12721.6|12721.2|12719.1|62
1692831600000|2023-08-23 23:00:00|12721.3|12719.8|12721.4|12719.9|12721.6|12720.1|12720.5|12719|62
1692831900000|2023-08-23 23:05:00|12721.5|12720|12719.8|12718.3|12721.5|12720|12719.6|12718.1|89
1692832200000|2023-08-23 23:10:00|12719.5|12718|12720.1|12718.6|12720.2|12718.7|12719.1|12717.6|50
1692832500000|2023-08-23 23:15:00|12720.2|12718.7|12720.3|12718.8|12720.4|12718.9|12720|12718.5|26
1692832800000|2023-08-23 23:20:00|12720.2|12718.7|12720.3|12718.8|12720.6|12719.1|12719.9|12718.4|40
1692833100000|2023-08-23 23:25:00|12720.2|12718.7|12718.2|12716.7|12720.4|12718.9|12718.2|12716.7|40
1692833400000|2023-08-23 23:30:00|12718.3|12716.8|12722.2|12720.7|12722.4|12721.1|12718.2|12716.7|58
1692833700000|2023-08-23 23:35:00|12722.3|12720.8|12720.2|12718.7|12722.3|12720.8|12720|12718.7|61
1692834000000|2023-08-23 23:40:00|12720.3|12718.8|12718.9|12717.4|12722|12720.5|12718.8|12717.3|76
1692834300000|2023-08-23 23:45:00|12719|12717.5|12719|12717.5|12719.8|12718.3|12715.3|12713.8|134
1692834600000|2023-08-23 23:50:00|12719.1|12717.6|12719.8|12718.3|12720|12718.5|12718.7|12717.2|57
1692834900000|2023-08-23 23:55:00|12719.7|12718.2|12720.9|12719.4|12721|12719.5|12719.7|12718.2|48
1692835200000|2023-08-24 00:00:00|12721|12719.5|12718.8|12717.3|12721.9|12720.4|12718.2|12716.7|141
1692835500000|2023-08-24 00:05:00|12718.4|12716.9|12716.5|12715|12718.9|12717.4|12715.2|12713.7|141
1692835800000|2023-08-24 00:10:00|12716.7|12715.2|12721.7|12720.2|12721.8|12720.3|12716.3|12714.8|161
1692836100000|2023-08-24 00:15:00|12721.8|12720.3|12725|12723.5|12725.1|12723.6|12721.7|12720.2|157
1692836400000|2023-08-24 00:20:00|12724.9|12723.4|12727.9|12726.4|12729.6|12728.1|12724.5|12723|187
1692836700000|2023-08-24 00:25:00|12727.3|12725.8|12725.7|12724.8|12727.3|12725.8|12724.9|12723.4|143
1692837000000|2023-08-24 00:30:00|12725.8|12724.9|12726.4|12724.9|12726.4|12724.9|12723.9|12722.4|113
1692837300000|2023-08-24 00:35:00|12726.3|12724.8|12726.3|12724.8|12727|12725.5|12725.9|12724.4|136
1692837600000|2023-08-24 00:40:00|12726.1|12724.6|12722.2|12720.7|12726.3|12724.8|12721.7|12720.5|129
1692837900000|2023-08-24 00:45:00|12722.1|12720.6|12719.3|12717.8|12722.1|12720.7|12719.1|12717.6|155
1692838200000|2023-08-24 00:50:00|12719.2|12718.3|12722|12720.5|12722.2|12720.7|12718.4|12716.9|240
1692838500000|2023-08-24 00:55:00|12721.8|12720.3|12720.1|12718.6|12722.1|12720.6|12718.1|12716.6|247
1692838800000|2023-08-24 01:00:00|12720.2|12718.7|12716.4|12714.9|12721.4|12719.9|12716.3|12714.8|329
1692839100000|2023-08-24 01:05:00|12716.5|12715|12717.2|12715.7|12718.3|12716.8|12716.1|12714.6|271
1692839400000|2023-08-24 01:10:00|12717.1|12715.6|12714.1|12712.6|12717.2|12715.7|12713.8|12712.3|166
1692839700000|2023-08-24 01:15:00|12714.2|12712.7|12713.8|12712.9|12716.3|12714.8|12711.4|12709.9|226
1692840000000|2023-08-24 01:20:00|12713.6|12712.7|12709.8|12708.3|12713.9|12712.8|12708|12707.1|245
1692840300000|2023-08-24 01:25:00|12709.7|12708.2|12708.7|12707.2|12711.1|12709.6|12708|12706.5|254
1692840600000|2023-08-24 01:30:00|12709.1|12707.6|12710.3|12708.8|12712.3|12710.8|12706.6|12705.7|284
1692840900000|2023-08-24 01:35:00|12710.5|12709|12713.7|12712.2|12714.2|12712.7|12710.5|12709|227
1692841200000|2023-08-24 01:40:00|12713.5|12712|12711|12709.5|12715.3|12713.8|12710.7|12709.2|295
1692841500000|2023-08-24 01:45:00|12711.3|12709.8|12711.3|12709.8|12711.8|12710.3|12709.7|12708.2|203
1692841800000|2023-08-24 01:50:00|12711.2|12709.7|12711.7|12710.2|12712.3|12710.8|12710|12708.5|192
1692842100000|2023-08-24 01:55:00|12711.8|12710.3|12710|12708.5|12712.1|12710.6|12708.8|12707.3|202
1692842400000|2023-08-24 02:00:00|12709.9|12708.4|12710|12708.5|12714.6|12713.1|12709.9|12708.4|273
1692842700000|2023-08-24 02:05:00|12709.9|12708.4|12711.8|12710.3|12712.7|12711.2|12709|12707.5|213
1692843000000|2023-08-24 02:10:00|12711.9|12710.4|12711|12709.5|12712.9|12711.4|12709.8|12708.3|223
1692843300000|2023-08-24 02:15:00|12710.9|12709.4|12710.1|12708.6|12712.2|12710.7|12710|12708.5|188
1692843600000|2023-08-24 02:20:00|12710|12708.5|12710.2|12708.7|12710.4|12708.9|12709.1|12707.6|134
1692843900000|2023-08-24 02:25:00|12710|12708.5|12707.3|12705.8|12710|12708.5|12706.5|12705.4|179
1692844200000|2023-08-24 02:30:00|12707.8|12706.3|12714.4|12712.9|12714.7|12713.2|12707.7|12706.2|215
1692844500000|2023-08-24 02:35:00|12714.3|12712.8|12713.7|12712.2|12716.2|12714.7|12713.4|12711.9|192
1692844800000|2023-08-24 02:40:00|12713.8|12712.3|12713.5|12712|12715.2|12713.7|12713|12711.5|140
1692845100000|2023-08-24 02:45:00|12713.7|12712.2|12716.8|12715.3|12716.9|12715.4|12713.5|12712|161
1692845400000|2023-08-24 02:50:00|12716.9|12715.4|12717.3|12715.8|12717.5|12716|12715.4|12713.9|192
1692845700000|2023-08-24 02:55:00|12717.4|12715.9|12717.1|12715.6|12719.1|12717.6|12715.1|12713.6|235
1692846000000|2023-08-24 03:00:00|12717.2|12715.7|12715.2|12713.7|12717.3|12715.8|12714.7|12713.2|184
1692846300000|2023-08-24 03:05:00|12715.1|12713.6|12715.4|12713.9|12716|12714.5|12713.8|12712.3|199
1692846600000|2023-08-24 03:10:00|12715.3|12713.8|12716.9|12715.4|12717.9|12716.4|12715|12713.5|199
1692846900000|2023-08-24 03:15:00|12716.5|12715|12717.2|12715.7|12720|12718.5|12716.2|12714.7|236
1692847200000|2023-08-24 03:20:00|12717.3|12715.8|12720|12718.5|12720|12718.5|12716.8|12715.3|148
1692847500000|2023-08-24 03:25:00|12720.1|12718.6|12722.3|12720.8|12722.8|12721.3|12720|12718.5|214
1692847800000|2023-08-24 03:30:00|12722.2|12720.7|12719.1|12717.6|12722.2|12720.7|12718.8|12717.3|225
1692848100000|2023-08-24 03:35:00|12719|12717.5|12716.9|12715.4|12719.1|12717.6|12716.6|12715.1|175
1692848400000|2023-08-24 03:40:00|12717|12715.5|12716.3|12714.8|12718.1|12717.2|12716.2|12714.7|163
1692848700000|2023-08-24 03:45:00|12716.4|12714.9|12715.8|12714.9|12716.6|12715.1|12715.3|12713.8|146
1692849000000|2023-08-24 03:50:00|12715.7|12714.8|12715.5|12714|12716.8|12715.9|12714.8|12713.3|155
1692849300000|2023-08-24 03:55:00|12715.6|12714.1|12715.1|12714.2|12715.7|12714.4|12714.3|12712.8|108
1692849600000|2023-08-24 04:00:00|12715.2|12714.3|12716.1|12715.2|12716.1|12715.2|12713.9|12713|144
1692849900000|2023-08-24 04:05:00|12716|12715.1|12719.9|12718.4|12720.3|12718.8|12715.9|12714.5|131
1692850200000|2023-08-24 04:10:00|12719.6|12718.1|12719.5|12718|12722.1|12720.6|12719.1|12717.6|118
1692850500000|2023-08-24 04:15:00|12719.6|12718.1|12720.4|12718.9|12721.2|12719.7|12719.1|12717.6|111
1692850800000|2023-08-24 04:20:00|12720.3|12718.8|12719.2|12717.7|12721.1|12719.6|12719.1|12717.6|101
1692851100000|2023-08-24 04:25:00|12719.4|12717.9|12719.1|12717.6|12720.1|12718.6|12718.1|12716.6|157
1692851400000|2023-08-24 04:30:00|12718.8|12717.3|12715.8|12714.3|12719.3|12717.8|12715|12713.5|224
1692851700000|2023-08-24 04:35:00|12715.7|12714.2|12716.3|12714.8|12716.3|12715.1|12715.1|12713.6|118
1692852000000|2023-08-24 04:40:00|12716.2|12714.7|12716.9|12715.4|12717.5|12716|12715.6|12714.1|192
1692852300000|2023-08-24 04:45:00|12717|12715.5|12718.9|12718|12719.2|12718|12716.6|12715.1|204
1692852600000|2023-08-24 04:50:00|12718.8|12717.9|12718.8|12717.3|12720.8|12719.3|12717.7|12716.2|159
1692852900000|2023-08-24 04:55:00|12718.3|12716.8|12720.8|12719.3|12721.2|12719.7|12718.1|12716.6|205
1692853200000|2023-08-24 05:00:00|12720.9|12719.4|12722.3|12720.8|12725.8|12724.3|12720.9|12719.4|175
1692853500000|2023-08-24 05:05:00|12722.2|12720.7|12721.9|12721|12724.1|12722.6|12721.4|12719.9|127
1692853800000|2023-08-24 05:10:00|12722.1|12720.6|12721.4|12719.9|12723.6|12722.1|12721|12719.6|144
1692854100000|2023-08-24 05:15:00|12721.9|12720.4|12722.9|12722|12723.5|12722.2|12721.9|12720.4|130
1692854400000|2023-08-24 05:20:00|12723|12722.1|12724.1|12722.6|12724.3|12722.8|12722.9|12721.6|160
1692854700000|2023-08-24 05:25:00|12724.2|12722.7|12723.3|12721.8|12725.7|12724.2|12723.2|12721.7|193
1692855000000|2023-08-24 05:30:00|12723.2|12721.7|12725.9|12725|12726.3|12725|12722.8|12721.3|170
1692855300000|2023-08-24 05:35:00|12725.8|12724.9|12725.2|12723.7|12726.3|12725|12724.5|12723|148
1692855600000|2023-08-24 05:40:00|12725.1|12723.6|12724.7|12723.2|12725.9|12725|12723.1|12721.6|147
1692855900000|2023-08-24 05:45:00|12724.6|12723.1|12726.3|12724.8|12727.5|12726|12722.5|12721|212
1692856200000|2023-08-24 05:50:00|12726.2|12724.7|12725.5|12724|12726.8|12725.3|12724.4|12722.9|145
1692856500000|2023-08-24 05:55:00|12725.4|12723.9|12726.1|12725.2|12727.9|12726.4|12724.6|12723.1|172
1692856800000|2023-08-24 06:00:00|12725.5|12724.6|12727.3|12725.8|12728.8|12727.3|12721.5|12720|352
1692857100000|2023-08-24 06:05:00|12727.2|12725.7|12723.4|12721.9|12728.2|12726.7|12723.4|12721.9|329
1692857400000|2023-08-24 06:10:00|12723.3|12721.8|12721.5|12720|12726.7|12725.8|12720.6|12719.1|314
1692857700000|2023-08-24 06:15:00|12721.4|12719.9|12715.1|12713.6|12721.4|12719.9|12713.2|12711.7|385
1692858000000|2023-08-24 06:20:00|12715|12713.5|12713|12712.1|12715.5|12714.6|12711.8|12710.9|233
1692858300000|2023-08-24 06:25:00|12713.1|12712.2|12712.3|12711.4|12716.5|12715|12712.3|12711.4|249
1692858600000|2023-08-24 06:30:00|12712|12711.1|12712.9|12712|12713.3|12712.1|12711|12709.9|229
1692858900000|2023-08-24 06:35:00|12713|12712.1|12711.2|12709.7|12714.5|12713.6|12707.9|12706.4|264
1692859200000|2023-08-24 06:40:00|12711.1|12709.6|12714.3|12712.8|12716.9|12715.4|12711.1|12709.6|341
1692859500000|2023-08-24 06:45:00|12714.2|12712.7|12715.3|12713.8|12717.1|12715.6|12714.1|12712.7|246
1692859800000|2023-08-24 06:50:00|12715.4|12713.9|12711.6|12710.1|12717.1|12716.2|12711.3|12709.8|275
1692860100000|2023-08-24 06:55:00|12711.5|12710|12704|12703.1|12711.9|12710.9|12703.9|12703|315
1692860400000|2023-08-24 07:00:00|12703.9|12703|12705.3|12703.8|12708.3|12707.4|12700.8|12699.9|501
1692860700000|2023-08-24 07:05:00|12704.5|12703|12703.1|12702.2|12707|12706.1|12702.1|12701.2|442
1692861000000|2023-08-24 07:10:00|12703.2|12702.3|12696.9|12696|12705|12704.1|12696.5|12695.6|448
1692861300000|2023-08-24 07:15:00|12697.1|12696.2|12699.5|12698.6|12702|12700.5|12693|12692.1|384
1692861600000|2023-08-24 07:20:00|12699.3|12698.4|12704.2|12703.3|12705.2|12703.7|12696.9|12696|433
1692861900000|2023-08-24 07:25:00|12704.4|12703.5|12707.3|12705.8|12709.3|12708.4|12703.9|12703|342
1692862200000|2023-08-24 07:30:00|12707.2|12705.7|12708.2|12707.3|12708.6|12707.4|12703.6|12702.1|293
1692862500000|2023-08-24 07:35:00|12708.1|12707.2|12711.3|12710.4|12714.1|12713.2|12708.1|12707.2|232
1692862800000|2023-08-24 07:40:00|12711.2|12710.3|12709.8|12708.3|12715.1|12714.2|12708.7|12707.8|337
1692863100000|2023-08-24 07:45:00|12709.7|12708.2|12703.3|12702.4|12710.1|12708.9|12702.2|12701|399
1692863400000|2023-08-24 07:50:00|12703.2|12702.3|12702.2|12701.3|12705.2|12704.3|12699.1|12697.6|249
1692863700000|2023-08-24 07:55:00|12702.3|12701.4|12703.3|12702.4|12703.7|12702.8|12699|12697.7|285
1692864000000|2023-08-24 08:00:00|12703.5|12702.6|12711.4|12710.5|12711.8|12710.9|12701.4|12700.5|339
1692864300000|2023-08-24 08:05:00|12711.9|12710.4|12711|12710.1|12713.5|12712.6|12709.7|12708.2|293
1692864600000|2023-08-24 08:10:00|12710.8|12709.9|12705.4|12703.9|12711.2|12710.3|12705|12703.6|300
1692864900000|2023-08-24 08:15:00|12705.3|12703.8|12708.6|12707.1|12709|12707.5|12702.3|12700.8|254
1692865200000|2023-08-24 08:20:00|12708.5|12707|12708.3|12706.8|12710.1|12708.6|12705.8|12704.3|241
1692865500000|2023-08-24 08:25:00|12708.4|12706.9|12708.3|12706.8|12710|12708.5|12706.1|12704.6|286
1692865800000|2023-08-24 08:30:00|12708.4|12706.9|12705.1|12703.6|12711.8|12710.9|12703.9|12702.4|308
1692866100000|2023-08-24 08:35:00|12705.2|12703.7|12699.1|12698.2|12706.1|12704.6|12695|12693.6|299
1692866400000|2023-08-24 08:40:00|12698.9|12698|12697|12695.5|12699|12698.1|12693.3|12691.8|356
1692866700000|2023-08-24 08:45:00|12696.9|12695.4|12693.2|12692.3|12698.7|12697.4|12693.1|12692|230
1692867000000|2023-08-24 08:50:00|12693.3|12692.4|12697.6|12696.1|12698|12696.6|12692.3|12691.4|254
1692867300000|2023-08-24 08:55:00|12697.7|12696.2|12699.1|12698.2|12699.1|12698.2|12694.2|12693.3|199
1692867600000|2023-08-24 09:00:00|12699|12698.1|12697.1|12696.2|12704.5|12703|12696.9|12696|268
1692867900000|2023-08-24 09:05:00|12697|12696.1|12695.4|12694.5|12698.6|12697.7|12694.4|12693.5|305
1692868200000|2023-08-24 09:10:00|12695.5|12694.6|12687|12686.1|12696|12695.1|12686.4|12685.2|283
1692868500000|2023-08-24 09:15:00|12687.3|12686.4|12683.3|12682.4|12688.3|12687.4|12682.1|12681.2|290
1692868800000|2023-08-24 09:20:00|12683.2|12682.3|12687.9|12686.4|12688.7|12687.7|12683.2|12682.3|266
1692869100000|2023-08-24 09:25:00|12687.8|12686.3|12688.7|12687.2|12690.4|12688.9|12687.8|12686.3|216
1692869400000|2023-08-24 09:30:00|12688.6|12687.1|12683.6|12682.1|12690.4|12689.1|12682.3|12680.8|272
1692869700000|2023-08-24 09:35:00|12683.5|12682|12678.4|12676.9|12683.5|12682|12676.3|12675|314
1692870000000|2023-08-24 09:40:00|12678.5|12677|12670.7|12669.2|12678.5|12677|12670.7|12669.2|296
1692870300000|2023-08-24 09:45:00|12670.5|12669|12674.5|12673.6|12675.8|12674.3|12670.5|12669|213
1692870600000|2023-08-24 09:50:00|12674.7|12673.8|12676.9|12675.4|12676.9|12675.5|12674.1|12673.2|211
1692870900000|2023-08-24 09:55:00|12676.8|12675.3|12671.9|12670.4|12676.9|12675.4|12670.2|12668.7|209
1692871200000|2023-08-24 10:00:00|12672|12670.5|12676.2|12675.3|12676.4|12675.5|12668.1|12667.2|268
1692871500000|2023-08-24 10:05:00|12676.1|12675.2|12675.5|12674.6|12677.6|12676.7|12673.1|12672.2|306
1692871800000|2023-08-24 10:10:00|12675.4|12674.5|12673.4|12672.5|12678.3|12676.8|12671.2|12670.3|259
1692872100000|2023-08-24 10:15:00|12673.3|12672.4|12676.6|12675.7|12677|12675.8|12672.7|12671.8|223
1692872400000|2023-08-24 10:20:00|12677.4|12676.5|12681.8|12680.3|12681.9|12680.4|12677.1|12676.2|160
1692872700000|2023-08-24 10:25:00|12681.7|12680.2|12683.5|12682.6|12685.4|12684.5|12681.6|12680.1|177
1692873000000|2023-08-24 10:30:00|12683.4|12682.5|12680.7|12679.8|12685.5|12684.6|12679.5|12678.6|195
1692873300000|2023-08-24 10:35:00|12680.6|12679.7|12685.7|12684.8|12686.4|12685.3|12680.4|12679.5|189
1692873600000|2023-08-24 10:40:00|12685.8|12684.9|12684.5|12683|12687.2|12686.3|12683.5|12682.1|204
1692873900000|2023-08-24 10:45:00|12684.4|12682.9|12686.3|12685.4|12687.4|12686.5|12684.2|12682.9|203
1692874200000|2023-08-24 10:50:00|12686.2|12685.3|12687.4|12686.5|12688.5|12687.6|12686.2|12685.3|211
1692874500000|2023-08-24 10:55:00|12687.3|12686.4|12685.4|12684.5|12688|12687.1|12684.5|12683.6|212
1692874800000|2023-08-24 11:00:00|12685.5|12684.6|12684.7|12683.2|12686.6|12685.7|12681.9|12681|273
1692875100000|2023-08-24 11:05:00|12684.6|12683.1|12683.8|12682.3|12685.5|12684.6|12682.5|12681.6|216
1692875400000|2023-08-24 11:10:00|12683.7|12682.2|12689.4|12688.5|12690.6|12689.3|12683.6|12682.1|141
1692875700000|2023-08-24 11:15:00|12689.5|12688.6|12689.4|12688.5|12693.7|12692.8|12689.4|12688.4|209
1692876000000|2023-08-24 11:20:00|12690|12689.1|12688.6|12687.1|12690|12689.1|12685.7|12684.8|226
1692876300000|2023-08-24 11:25:00|12688.5|12687|12683.4|12681.9|12689.3|12688.4|12682.6|12681.1|215
1692876600000|2023-08-24 11:30:00|12683.2|12681.7|12682.5|12681.6|12683.3|12682.2|12679.3|12678.4|239
1692876900000|2023-08-24 11:35:00|12682.4|12681.5|12679.3|12677.8|12682.4|12681.5|12678.3|12676.8|192
1692877200000|2023-08-24 11:40:00|12679|12677.5|12671.2|12670.3|12679|12677.5|12671.2|12670.3|252
1692877500000|2023-08-24 11:45:00|12671.1|12670.2|12668.7|12667.2|12671.2|12670.2|12668.3|12666.8|300
1692877800000|2023-08-24 11:50:00|12668.6|12667.1|12667|12666.1|12669.9|12669|12663.8|12662.9|270
1692878100000|2023-08-24 11:55:00|12666.6|12665.7|12658.4|12657.5|12666.6|12665.7|12657.2|12655.7|312
1692878400000|2023-08-24 12:00:00|12658.3|12657.4|12655.4|12654.5|12658.6|12657.7|12653.1|12652.1|392
1692878700000|2023-08-24 12:05:00|12655.3|12654.4|12657.4|12656.5|12659.1|12657.9|12655.2|12654.3|281
1692879000000|2023-08-24 12:10:00|12657.3|12656.4|12649.7|12648.8|12657.8|12656.8|12649.2|12648.3|300
1692879300000|2023-08-24 12:15:00|12650|12649.1|12648.9|12648|12652.1|12651.2|12648.5|12647.6|311
1692879600000|2023-08-24 12:20:00|12649.2|12648.3|12653.8|12652.9|12655.1|12654.2|12648.7|12647.8|358
1692879900000|2023-08-24 12:25:00|12654.1|12653.2|12665.6|12658.2|12665.6|12660.5|12653.9|12653|432
1692880200000|2023-08-24 12:30:00|12665.2|12658|12653.9|12652.4|12665.2|12658.6|12649.8|12648.3|713
1692880500000|2023-08-24 12:35:00|12653.8|12652.3|12644.3|12642.8|12654.3|12652.8|12644.3|12642.8|632
1692880800000|2023-08-24 12:40:00|12644.1|12642.6|12638.4|12636.9|12646.5|12645.3|12638.1|12636.6|621
1692881100000|2023-08-24 12:45:00|12638.6|12637.1|12642|12641.1|12648.7|12647.2|12638.6|12637.1|494
1692881400000|2023-08-24 12:50:00|12641.6|12640.7|12631.9|12630.4|12642.8|12641.3|12627.1|12626.2|508
1692881700000|2023-08-24 12:55:00|12631.5|12630|12636.9|12635.4|12638|12636.5|12628.6|12627.1|467
1692882000000|2023-08-24 13:00:00|12637|12635.5|12642.8|12641.9|12643.3|12642.4|12635.6|12634.7|468
1692882300000|2023-08-24 13:05:00|12642.7|12641.8|12639.9|12638.4|12643.7|12642.8|12638.3|12637.4|385
1692882600000|2023-08-24 13:10:00|12639.8|12638.3|12640.8|12639.9|12641.4|12640.5|12634.4|12633.5|373
1692882900000|2023-08-24 13:15:00|12640.7|12639.8|12638.3|12637.4|12644.9|12643.4|12637.7|12636.8|438
1692883200000|2023-08-24 13:20:00|12638.2|12637.3|12638.1|12637.2|12640|12639.1|12633.3|12632.4|373
1692883500000|2023-08-24 13:25:00|12638|12637.1|12637.4|12635.9|12642.7|12641.8|12635.7|12634.8|392
1692883800000|2023-08-24 13:30:00|12637.3|12635.8|12635.6|12634.7|12641.7|12640.8|12634.2|12633.3|686
1692884100000|2023-08-24 13:35:00|12635.3|12634.4|12632.9|12632|12635.5|12634.6|12626.9|12626|590
1692884400000|2023-08-24 13:40:00|12633|12632.1|12637.1|12636.2|12639|12638.1|12630.6|12629.7|525
1692884700000|2023-08-24 13:45:00|12636.9|12636|12642.7|12641.8|12644.8|12643.9|12636.2|12635.3|505
1692885000000|2023-08-24 13:50:00|12642.8|12641.9|12644.6|12643.7|12646.1|12645.2|12642.1|12641.2|475
1692885300000|2023-08-24 13:55:00|12644.8|12643.9|12646.2|12644.7|12649.3|12648.4|12642|12641|504
1692885600000|2023-08-24 14:00:00|12646.3|12644.8|12646.4|12645.5|12650.9|12650|12642.5|12641.6|506
1692885900000|2023-08-24 14:05:00|12646.3|12645.4|12640.4|12638.9|12646.5|12645.5|12638.6|12637.1|484
1692886200000|2023-08-24 14:10:00|12640.3|12638.8|12646.2|12645.3|12646.4|12645.5|12635|12633.5|586
1692886500000|2023-08-24 14:15:00|12647|12646.1|12654.5|12653.6|12656.1|12655.2|12646.3|12645.4|668
1692886800000|2023-08-24 14:20:00|12654.2|12653.3|12645.4|12643.9|12657.5|12656.6|12643.9|12642.4|571
1692887100000|2023-08-24 14:25:00|12645.3|12643.8|12645.2|12644.3|12649.4|12648.5|12642.5|12641.6|523
1692887400000|2023-08-24 14:30:00|12645.1|12644.2|12648.3|12647.4|12648.3|12647.4|12639.6|12638.7|520
1692887700000|2023-08-24 14:35:00|12648.5|12647.6|12653|12652.1|12653.4|12652.5|12642.6|12641.7|628
1692888000000|2023-08-24 14:40:00|12653.1|12652.2|12654.9|12654|12656.2|12655.3|12650.4|12649.5|520
1692888300000|2023-08-24 14:45:00|12655.1|12654.2|12659.9|12658.4|12660.8|12659.9|12654.5|12653.2|523
1692888600000|2023-08-24 14:50:00|12659.8|12658.3|12650.3|12649.4|12663.7|12662.2|12647.4|12645.9|605
1692888900000|2023-08-24 14:55:00|12650.4|12649.5|12648.2|12646.7|12657.1|12655.6|12647|12645.5|576
1692889200000|2023-08-24 15:00:00|12648.3|12646.8|12645.9|12645|12650.4|12648.9|12644.3|12643.4|501
1692889500000|2023-08-24 15:05:00|12646.1|12645.2|12649|12648.1|12649.4|12648.3|12645.2|12644.3|451
1692889800000|2023-08-24 15:10:00|12649.1|12648.2|12645.1|12644.2|12649.3|12648.4|12643.7|12642.3|409
1692890100000|2023-08-24 15:15:00|12645|12644.1|12638.5|12637|12646.1|12644.6|12638.5|12637|388
1692890400000|2023-08-24 15:20:00|12638.2|12636.7|12633.6|12632.7|12639.5|12638.5|12633.6|12632.7|302
1692890700000|2023-08-24 15:25:00|12633.7|12632.8|12634.4|12632.9|12635.3|12634.4|12632.3|12631.4|251
1692891000000|2023-08-24 15:30:00|12634.1|12633.2|12633.9|12632.4|12634.1|12633.2|12628.7|12627.8|241
1692891300000|2023-08-24 15:35:00|12634|12633.1|12634.5|12633|12637|12636.1|12631.6|12630.7|269
1692891600000|2023-08-24 15:40:00|12633.8|12632.3|12633.3|12632.4|12635.3|12634.4|12632.8|12631.4|252
1692891900000|2023-08-24 15:45:00|12633.2|12632.3|12632.8|12631.9|12633.5|12632.6|12628.4|12627.5|303
1692892200000|2023-08-24 15:50:00|12632.7|12631.8|12634.4|12633.5|12635.5|12634.2|12631.9|12631|242
1692892500000|2023-08-24 15:55:00|12634.7|12633.2|12632.8|12631.3|12635.8|12634.9|12630.6|12629.7|265
1692892800000|2023-08-24 16:00:00|12632.7|12631.2|12632.5|12631.6|12635.3|12634.4|12632.4|12631.2|204
1692893100000|2023-08-24 16:05:00|12632.4|12631.5|12634.6|12633.1|12635.3|12633.8|12632.3|12631.4|218
1692893400000|2023-08-24 16:10:00|12634|12632.5|12628.6|12627.1|12634.3|12633.4|12628.4|12626.9|210
1692893700000|2023-08-24 16:15:00|12628.7|12627.2|12632.3|12630.8|12632.5|12631.6|12627.9|12626.4|182
1692894000000|2023-08-24 16:20:00|12632|12630.5|12633.1|12631.6|12633.4|12632.1|12630.3|12629.3|197
1692894300000|2023-08-24 16:25:00|12633.2|12631.7|12633.1|12632.2|12634.8|12633.3|12631.6|12630.4|156
1692894600000|2023-08-24 16:30:00|12633.2|12632.3|12628.7|12627.8|12633.2|12632.3|12624.6|12623.3|250
1692894900000|2023-08-24 16:35:00|12628.6|12627.7|12628|12626.5|12631.5|12630.6|12625.3|12624.4|227
1692895200000|2023-08-24 16:40:00|12628.1|12626.6|12626.4|12625.5|12629.5|12628.3|12626.4|12625.5|206
1692895500000|2023-08-24 16:45:00|12627.1|12626.2|12623.9|12622.4|12628|12627.1|12623.3|12622.3|177
1692895800000|2023-08-24 16:50:00|12624|12622.5|12623.8|12622.3|12625.5|12624|12623.4|12622.3|150
1692896100000|2023-08-24 16:55:00|12623.7|12622.2|12624|12623.1|12624.4|12623.5|12621.5|12620.6|146
1692896400000|2023-08-24 17:00:00|12624.1|12623.2|12622.3|12621.4|12624.6|12623.7|12621.8|12620.6|241
1692896700000|2023-08-24 17:05:00|12622.5|12621.6|12624.7|12623.2|12625.2|12624.3|12622.2|12621.3|154
1692897000000|2023-08-24 17:10:00|12624.8|12623.3|12623.4|12621.9|12625.4|12624.2|12622.8|12621.3|185
1692897300000|2023-08-24 17:15:00|12623.2|12621.7|12621.7|12620.8|12623.7|12622.2|12621.5|12620.4|127
1692897600000|2023-08-24 17:20:00|12621.9|12621|12624.5|12623|12624.7|12623.2|12621.2|12620.3|132
1692897900000|2023-08-24 17:25:00|12624.6|12623.1|12619.9|12619|12624.6|12623.1|12619.8|12618.8|168
1692898200000|2023-08-24 17:30:00|12619.7|12618.8|12618.1|12617.2|12621.8|12620.8|12617.8|12616.9|118
1692898500000|2023-08-24 17:35:00|12618|12617.1|12615.7|12614.8|12618.1|12617.2|12614.3|12613.4|196
1692898800000|2023-08-24 17:40:00|12615.8|12614.9|12614.6|12613.7|12618.5|12617.6|12614.6|12613.7|117
1692899100000|2023-08-24 17:45:00|12614.7|12613.8|12615.3|12614.4|12617|12615.7|12614.2|12613.3|102
1692899400000|2023-08-24 17:50:00|12614.8|12613.9|12614.9|12613.4|12615.6|12614.3|12613.6|12612.7|133
1692899700000|2023-08-24 17:55:00|12614.4|12612.9|12612.8|12611.3|12614.8|12613.3|12605.8|12604.7|261
1692900000000|2023-08-24 18:00:00|12612.9|12611.4|12617.6|12616.7|12617.7|12616.8|12612.8|12611.3|254
1692900300000|2023-08-24 18:05:00|12617.5|12616.6|12619.9|12618.4|12620|12618.5|12617.1|12616|132
1692900600000|2023-08-24 18:10:00|12619.7|12618.2|12619.6|12618.7|12620|12618.7|12618.1|12616.6|120
1692900900000|2023-08-24 18:15:00|12619.7|12618.8|12612.8|12611.9|12619.7|12618.8|12612.6|12611.4|177
1692901200000|2023-08-24 18:20:00|12612.7|12611.8|12617.8|12616.9|12618.6|12617.7|12611.5|12610.6|120
1692901500000|2023-08-24 18:25:00|12617.9|12617|12614.9|12614|12617.9|12617|12613.9|12613|198
1692901800000|2023-08-24 18:30:00|12615|12614.1|12616.5|12615.6|12617.3|12616.4|12614.9|12614|153
1692902100000|2023-08-24 18:35:00|12616.4|12615.5|12613.7|12612.8|12616.7|12615.8|12612.4|12611.5|177
1692902400000|2023-08-24 18:40:00|12613.6|12612.7|12608.7|12607.8|12613.7|12612.8|12608.6|12607.7|133
1692902700000|2023-08-24 18:45:00|12608.6|12607.7|12610.5|12609.6|12612.9|12612|12608.6|12607.7|171
1692903000000|2023-08-24 18:50:00|12610.6|12609.7|12606.2|12604.7|12610.7|12609.8|12606|12604.5|124
1692903300000|2023-08-24 18:55:00|12606.1|12604.6|12607.8|12606.9|12608.9|12608|12605.8|12604.6|251
1692903600000|2023-08-24 19:00:00|12607.9|12607|12606.9|12605.4|12611.8|12610.3|12606.3|12604.8|223
1692903900000|2023-08-24 19:05:00|12607|12605.5|12606.8|12605.3|12609|12607.5|12606.1|12604.6|153
1692904200000|2023-08-24 19:10:00|12606.7|12605.2|12606|12604.5|12607.4|12605.9|12604.8|12603.3|218
1692904500000|2023-08-24 19:15:00|12606.3|12604.8|12610.7|12609.2|12610.7|12609.2|12606|12604.5|184
1692904800000|2023-08-24 19:20:00|12610.6|12609.1|12610.5|12609.6|12613.2|12612.2|12609.8|12608.4|176
1692905100000|2023-08-24 19:25:00|12610.6|12609.7|12610.2|12608.7|12612.2|12610.7|12609.5|12608|126
1692905400000|2023-08-24 19:30:00|12609.9|12609|12609.9|12608.4|12612.1|12610.7|12609.2|12607.7|159
1692905700000|2023-08-24 19:35:00|12610|12608.5|12597.8|12596.9|12610|12608.8|12595.2|12594.3|285
1692906000000|2023-08-24 19:40:00|12597.7|12596.8|12598.9|12597.4|12599.1|12598|12597.3|12596.4|127
1692906300000|2023-08-24 19:45:00|12598.8|12597.3|12600.8|12599.3|12601.1|12599.6|12598.7|12597.2|195
1692906600000|2023-08-24 19:50:00|12600.2|12598.7|12596.6|12595.7|12600.5|12599.6|12596.6|12595.3|190
1692906900000|2023-08-24 19:55:00|12596.3|12594.8|12593.7|12592.8|12597.3|12596.4|12593.7|12592.8|195
1692907200000|2023-08-24 20:00:00|12593.2|12592.3|12593.5|12592.6|12595.1|12593.6|12591.8|12590.5|172
1692907500000|2023-08-24 20:05:00|12593.6|12592.7|12596.1|12594.6|12596.9|12595.4|12592.7|12591.4|121
1692907800000|2023-08-24 20:10:00|12596.2|12594.7|12597.7|12596.2|12599.4|12597.9|12595.9|12594.4|99
1692908100000|2023-08-24 20:15:00|12597.5|12596|12600.2|12598.7|12600.2|12598.7|12597.4|12595.9|111
1692908400000|2023-08-24 20:20:00|12600.4|12598.9|12598.3|12596.8|12601.5|12600|12598.1|12596.6|82
1692908700000|2023-08-24 20:25:00|12598.2|12596.7|12597.7|12596.2|12599.1|12597.6|12596.4|12594.9|157
1692909000000|2023-08-24 20:30:00|12597.8|12596.3|12597.3|12595.8|12598.9|12597.4|12597.1|12595.6|85
1692909300000|2023-08-24 20:35:00|12597.2|12595.7|12596.6|12595.1|12597.3|12595.8|12595.1|12593.6|98
1692909600000|2023-08-24 20:40:00|12596.3|12594.8|12597.2|12595.7|12598.9|12597.4|12596|12594.5|93
1692909900000|2023-08-24 20:45:00|12597.3|12595.8|12598.9|12597.4|12599|12597.5|12597.2|12595.7|67
1692910200000|2023-08-24 20:50:00|12599.3|12597.8|12600.1|12598.6|12600.9|12598.8|12598.7|12596.9|169
1692910500000|2023-08-24 20:55:00|12600.7|12598.3|12608.1|12596.2|12610.4|12599.8|12600.7|12596|347
1692910800000|2023-08-24 21:00:00|12607.2|12595.3|12613.2|12601.3|12613.2|12601.3|12607.2|12595.3|39
1692911100000|2023-08-24 21:05:00|12612.6|12600.7|12611.7|12599.8|12612.6|12600.7|12610.3|12598.4|8
1692911400000|2023-08-24 21:10:00|12611.6|12599.7|12609.1|12597.2|12611.6|12599.7|12608.6|12596.7|23
1692911700000|2023-08-24 21:15:00|12609.2|12597.3|12608.3|12596.4|12609.2|12597.3|12608.1|12596.2|46
1692912000000|2023-08-24 21:20:00|12608.4|12596.5|12607.3|12597.6|12608.4|12597.6|12607.3|12596.4|23
1692912300000|2023-08-24 21:25:00|12607.2|12597.5|12612.2|12600.3|12612.2|12600.3|12607.2|12597|35
1692912600000|2023-08-24 21:30:00|12611.9|12600|12607.5|12597.4|12612|12600.1|12606.8|12594.9|28
1692912900000|2023-08-24 21:35:00|12607.4|12597.5|12609.4|12597.8|12610.3|12598.4|12607.4|12597.2|45
1692913200000|2023-08-24 21:40:00|12611.7|12599.8|12611.8|12599.9|12612|12600.1|12610.1|12598.2|25
1692913500000|2023-08-24 21:45:00|12611.2|12599.3|12607.9|12596.9|12611.9|12600|12607.9|12596.7|86
1692913800000|2023-08-24 21:50:00|12607.8|12597|12612.4|12601.1|12612.8|12601.5|12607.6|12596.8|67
1692914100000|2023-08-24 21:55:00|12612.2|12601|12608.5|12601.9|12612.4|12601.9|12607.9|12598.6|190
1692914400000|2023-08-24 22:00:00|12608.8|12601.6|12602.6|12598.2|12608.8|12601.6|12601.9|12594.9|220
1692914700000|2023-08-24 22:05:00|12602.1|12598.6|12600.3|12598.8|12602.1|12599.1|12600.3|12598.1|107
1692915000000|2023-08-24 22:10:00|12600.4|12598.9|12599.4|12597.1|12600.9|12599|12599|12597.1|156
1692915300000|2023-08-24 22:15:00|12599.3|12597|12599.1|12597|12599.7|12597.9|12598.7|12596.5|155
1692915600000|2023-08-24 22:20:00|12599.2|12597.1|12601|12598.8|12601.4|12599.5|12598.9|12597.1|131
1692915900000|2023-08-24 22:25:00|12600.7|12598.6|12600.5|12599|12600.7|12599|12599.9|12598|102
1692916200000|2023-08-24 22:30:00|12600.4|12598.9|12600.5|12599|12601|12599.5|12600.2|12598.7|56
1692916500000|2023-08-24 22:35:00|12600.6|12599.1|12601|12599.5|12601|12599.5|12600.4|12598.9|49
1692916800000|2023-08-24 22:40:00|12600.9|12599.4|12599.9|12598.4|12601|12599.5|12599.8|12598.4|45
1692917100000|2023-08-24 22:45:00|12599.4|12597.9|12599|12597.5|12599.4|12597.9|12599|12597.5|24
1692917400000|2023-08-24 22:50:00|12599.1|12597.6|12599.1|12597.6|12599.1|12597.6|12598.8|12597.3|21
1692917700000|2023-08-24 22:55:00|12599|12597.5|12599.2|12597.7|12599.3|12597.8|12598|12596.5|35
1692918000000|2023-08-24 23:00:00|12599.1|12597.6|12595.8|12594.3|12599.1|12597.6|12595.7|12594.2|71
1692918300000|2023-08-24 23:05:00|12596|12594.5|12589.3|12587.8|12596.1|12594.6|12586.9|12585.4|132
1692918600000|2023-08-24 23:10:00|12589.2|12587.7|12591|12589.5|12591.1|12589.6|12587.2|12585.7|129
1692918900000|2023-08-24 23:15:00|12591.2|12589.7|12592.4|12590.9|12592.4|12590.9|12590.9|12589.4|60
1692919200000|2023-08-24 23:20:00|12592.3|12590.8|12593.1|12591.6|12594|12592.5|12592.3|12590.8|39
1692919500000|2023-08-24 23:25:00|12593.7|12592.2|12593.9|12592.4|12594.3|12592.8|12593.7|12592.2|62
1692919800000|2023-08-24 23:30:00|12594|12592.5|12592.2|12590.7|12594.1|12592.6|12592|12590.5|50
1692920100000|2023-08-24 23:35:00|12592.1|12590.6|12590|12588.5|12592.2|12590.7|12589.9|12588.4|76
1692920400000|2023-08-24 23:40:00|12590.1|12588.6|12592.4|12590.9|12592.5|12591|12590|12588.5|71
1692920700000|2023-08-24 23:45:00|12592.3|12590.8|12593.5|12592|12593.8|12592.3|12592.3|12590.8|80
1692921000000|2023-08-24 23:50:00|12593.4|12591.9|12593.6|12592.1|12594.5|12593.2|12592.4|12590.9|96
1692921300000|2023-08-24 23:55:00|12593.5|12592|12593.5|12592|12595.2|12593.7|12592.9|12591.7|120
1692921600000|2023-08-25 00:00:00|12593.3|12591.8|12596.2|12594.7|12596.9|12595.4|12592.2|12590.7|228
1692921900000|2023-08-25 00:05:00|12596.3|12594.8|12596.7|12595.2|12598.7|12597.2|12595.1|12593.6|186
1692922200000|2023-08-25 00:10:00|12596.8|12595.3|12597.2|12595.7|12598.2|12596.7|12595.1|12593.6|219
1692922500000|2023-08-25 00:15:00|12597|12595.5|12593.4|12591.9|12597.6|12596.1|12592.9|12591.4|205
1692922800000|2023-08-25 00:20:00|12593.2|12591.7|12594.9|12593.4|12595.4|12594.5|12592.9|12591.4|196
1692923100000|2023-08-25 00:25:00|12595|12593.5|12593.1|12591.6|12595.2|12593.7|12592.2|12590.7|211
1692923400000|2023-08-25 00:30:00|12593|12591.5|12592.8|12591.9|12594.3|12592.8|12591.8|12590.3|143
1692923700000|2023-08-25 00:35:00|12593|12592.1|12594.9|12593.4|12595.6|12594.1|12593|12591.6|186
1692924000000|2023-08-25 00:40:00|12594.6|12593.1|12591.7|12590.2|12594.8|12593.3|12591.7|12590.2|228
1692924300000|2023-08-25 00:45:00|12591.6|12590.1|12592.7|12591.2|12592.9|12591.4|12590|12588.5|190
1692924600000|2023-08-25 00:50:00|12592.8|12591.3|12592.9|12591.4|12594|12592.5|12591.9|12590.4|146
1692924900000|2023-08-25 00:55:00|12593.1|12591.6|12590.8|12589.3|12593.3|12591.8|12589|12587.5|151
1692925200000|2023-08-25 01:00:00|12590.7|12589.2|12591.4|12589.9|12591.9|12590.9|12589.6|12588.1|173
1692925500000|2023-08-25 01:05:00|12591.5|12590|12590.1|12589.2|12591.5|12590|12588.4|12586.9|128
1692925800000|2023-08-25 01:10:00|12589.9|12589|12589.9|12588.4|12590.4|12589|12588.6|12587.5|131
1692926100000|2023-08-25 01:15:00|12590|12588.5|12589.4|12588.5|12590.1|12588.6|12587.9|12586.4|240
1692926400000|2023-08-25 01:20:00|12589.3|12588.4|12589.8|12588.3|12590.4|12588.9|12588.4|12586.9|183
1692926700000|2023-08-25 01:25:00|12589.7|12588.2|12590.1|12589.2|12591|12589.5|12588.7|12587.2|202
1692927000000|2023-08-25 01:30:00|12589.8|12588.9|12585.2|12583.7|12590|12588.9|12583.8|12582.3|230
1692927300000|2023-08-25 01:35:00|12585.5|12584|12583.4|12581.9|12586.1|12584.8|12581|12579.5|239
1692927600000|2023-08-25 01:40:00|12583.3|12581.8|12582.8|12581.9|12583.8|12582.9|12580.3|12579.4|225
1692927900000|2023-08-25 01:45:00|12583.2|12581.7|12584.1|12582.6|12584.2|12582.7|12581.8|12580.3|254
1692928200000|2023-08-25 01:50:00|12584|12582.5|12584.2|12582.7|12586|12584.5|12584|12582.5|219
1692928500000|2023-08-25 01:55:00|12584|12582.5|12582.5|12581|12585.7|12584.2|12582.3|12580.8|268
1692928800000|2023-08-25 02:00:00|12582.2|12580.7|12580|12578.5|12582.6|12581.1|12579.9|12578.4|152
1692929100000|2023-08-25 02:05:00|12578.9|12578|12575|12573.5|12578.9|12578|12573.7|12572.2|179
1692929400000|2023-08-25 02:10:00|12574.9|12573.4|12574.7|12573.8|12575.5|12574.6|12572.7|12571.8|155
1692929700000|2023-08-25 02:15:00|12574.8|12573.9|12575|12573.5|12576.9|12576|12574.2|12572.7|139
1692930000000|2023-08-25 02:20:00|12574.9|12573.4|12579.2|12577.7|12580.7|12579.2|12574.1|12572.6|249
1692930300000|2023-08-25 02:25:00|12579.1|12577.6|12580.2|12578.7|12581.1|12579.6|12577|12575.5|181
1692930600000|2023-08-25 02:30:00|12580.1|12578.6|12578.4|12576.9|12580.9|12579.5|12578|12576.5|135
1692930900000|2023-08-25 02:35:00|12578.3|12576.8|12575|12574.1|12578.4|12577.1|12574.2|12572.7|155
1692931200000|2023-08-25 02:40:00|12574.9|12574|12573.8|12572.3|12575.3|12574.1|12573.2|12571.7|213
1692931500000|2023-08-25 02:45:00|12574|12572.5|12575.2|12573.7|12575.9|12574.4|12571.8|12570.3|212
1692931800000|2023-08-25 02:50:00|12575.3|12573.8|12572.7|12571.2|12575.6|12574.1|12572.4|12570.9|185
1692932100000|2023-08-25 02:55:00|12572.9|12571.4|12571|12569.5|12573.2|12571.7|12569.5|12568|245
1692932400000|2023-08-25 03:00:00|12571.4|12569.9|12575.1|12573.6|12576|12574.5|12571.2|12569.7|248
1692932700000|2023-08-25 03:05:00|12575.2|12573.7|12573.4|12571.9|12575.9|12574.4|12572.7|12571.2|193
1692933000000|2023-08-25 03:10:00|12573.3|12571.8|12571.9|12571|12574.8|12573.3|12571.1|12569.6|205
1692933300000|2023-08-25 03:15:00|12572.2|12571.3|12571.8|12570.9|12574.4|12572.9|12571.5|12570.2|114
1692933600000|2023-08-25 03:20:00|12571.7|12570.8|12567.7|12566.2|12572.5|12571.6|12567.6|12566.1|151
1692933900000|2023-08-25 03:25:00|12567.6|12566.1|12566.8|12565.3|12569|12567.5|12565.4|12563.9|183
1692934200000|2023-08-25 03:30:00|12566.9|12565.4|12569.2|12567.7|12569.4|12567.9|12566.9|12565.4|199
1692934500000|2023-08-25 03:35:00|12569.1|12567.6|12564.6|12563.7|12569.1|12567.6|12564.6|12563.6|176
1692934800000|2023-08-25 03:40:00|12564.7|12563.8|12565.5|12564.6|12566.4|12565.5|12564.7|12563.8|124
1692935100000|2023-08-25 03:45:00|12565.6|12564.7|12566.7|12565.2|12567.8|12566.7|12565|12563.5|99
1692935400000|2023-08-25 03:50:00|12566.8|12565.3|12567|12565.5|12568.2|12566.8|12565.7|12564.2|137
1692935700000|2023-08-25 03:55:00|12566.7|12565.8|12566.5|12565.6|12567.6|12566.7|12565.9|12565|151
1692936000000|2023-08-25 04:00:00|12566.6|12565.7|12567.9|12566.4|12568.8|12567.9|12566.6|12565.5|150
1692936300000|2023-08-25 04:05:00|12567.7|12566.2|12566|12564.5|12568.2|12566.7|12565.9|12564.4|192
1692936600000|2023-08-25 04:10:00|12566.3|12564.8|12564.6|12563.1|12567|12565.5|12564.5|12563|145
1692936900000|2023-08-25 04:15:00|12564.7|12563.2|12560.8|12559.9|12565.3|12564.4|12560.7|12559.8|203
1692937200000|2023-08-25 04:20:00|12560.7|12559.8|12561.3|12559.8|12562.8|12561.4|12560.7|12559.7|151
1692937500000|2023-08-25 04:25:00|12561.4|12559.9|12563.1|12561.6|12563.2|12561.7|12561.2|12559.7|207
1692937800000|2023-08-25 04:30:00|12563.4|12561.9|12564.5|12563.6|12565.1|12563.8|12563.4|12561.9|84
1692938100000|2023-08-25 04:35:00|12564.6|12563.7|12563.7|12562.8|12565.6|12564.7|12563.6|12562.5|113
1692938400000|2023-08-25 04:40:00|12563.8|12562.9|12564|12562.5|12565.2|12563.7|12562.8|12561.3|162
1692938700000|2023-08-25 04:45:00|12564.1|12562.6|12566.2|12565.3|12567.6|12566.7|12564|12562.5|163
1692939000000|2023-08-25 04:50:00|12566.3|12565.4|12563.9|12563|12566.9|12566|12563.6|12562.7|147
1692939300000|2023-08-25 04:55:00|12564.1|12563.2|12565.8|12564.3|12567.8|12566.3|12564.1|12563.2|161
1692939600000|2023-08-25 05:00:00|12565.9|12564.4|12564.1|12562.6|12566.5|12565|12563.8|12562.4|188
1692939900000|2023-08-25 05:05:00|12564.2|12562.7|12562.5|12561|12564.9|12563.4|12562.5|12561|132
1692940200000|2023-08-25 05:10:00|12562.6|12561.1|12565|12563.5|12565|12563.7|12561.6|12560.4|153
1692940500000|2023-08-25 05:15:00|12565.3|12563.8|12567.9|12566.4|12568.1|12566.6|12564.5|12563|162
1692940800000|2023-08-25 05:20:00|12567.8|12566.3|12569.9|12569|12570.6|12569.1|12567.3|12566.1|155
1692941100000|2023-08-25 05:25:00|12570|12569.1|12568.7|12567.8|12570.6|12569.2|12568.6|12567.6|152
1692941400000|2023-08-25 05:30:00|12568.6|12567.7|12570|12568.5|12571.1|12569.6|12568.6|12567.7|154
1692941700000|2023-08-25 05:35:00|12570.1|12568.6|12567.9|12566.4|12572.1|12570.6|12567.7|12566.2|162
1692942000000|2023-08-25 05:40:00|12568|12566.5|12568.2|12566.7|12569.4|12567.9|12567.9|12566.4|177
1692942300000|2023-08-25 05:45:00|12568.4|12566.9|12570.7|12569.2|12570.8|12569.3|12567.6|12566.1|248
1692942600000|2023-08-25 05:50:00|12570.9|12569.4|12578.9|12577.4|12580.1|12578.6|12570.7|12569.2|292
1692942900000|2023-08-25 05:55:00|12578.8|12577.3|12579|12577.5|12580.2|12578.7|12577.1|12575.6|249
1692943200000|2023-08-25 06:00:00|12578.1|12576.6|12568.8|12567.9|12578.1|12576.6|12568.8|12567.9|387
1692943500000|2023-08-25 06:05:00|12568.7|12567.8|12568|12566.5|12568.8|12567.9|12561.5|12560.6|373
1692943800000|2023-08-25 06:10:00|12567.7|12566.2|12570.4|12568.9|12571.2|12569.7|12564.2|12562.7|307
1692944100000|2023-08-25 06:15:00|12570.3|12568.8|12573.3|12571.8|12573.3|12571.8|12569.6|12568.4|257
1692944400000|2023-08-25 06:20:00|12573.2|12571.7|12573.8|12572.9|12574.8|12573.8|12570.3|12568.8|322
1692944700000|2023-08-25 06:25:00|12573.7|12572.8|12577.5|12576.6|12579.5|12578|12573.7|12572.8|265
1692945000000|2023-08-25 06:30:00|12577.7|12576.8|12575.8|12574.9|12578.7|12577.8|12574.8|12573.9|235
1692945300000|2023-08-25 06:35:00|12575.6|12574.7|12571.2|12570.3|12575.6|12574.7|12570.9|12570|233
1692945600000|2023-08-25 06:40:00|12571|12570.1|12569.7|12568.8|12572.1|12571.2|12568|12566.5|283
1692945900000|2023-08-25 06:45:00|12569.8|12568.9|12570|12568.5|12571.7|12570.8|12568.5|12567.6|220
1692946200000|2023-08-25 06:50:00|12570.2|12568.7|12571.1|12570.2|12572.7|12571.8|12568.7|12567.6|256
1692946500000|2023-08-25 06:55:00|12571|12570.1|12569.7|12568.8|12574.5|12573.6|12569.2|12568.3|298
1692946800000|2023-08-25 07:00:00|12569.8|12568.9|12573.6|12572.7|12576.4|12575.5|12569.8|12568.9|362
1692947100000|2023-08-25 07:05:00|12573.5|12572.6|12584.6|12583.7|12585.5|12584.6|12572.9|12572|436
1692947400000|2023-08-25 07:10:00|12584.1|12583.2|12584.1|12582.6|12585|12583.9|12579.4|12578.5|326
1692947700000|2023-08-25 07:15:00|12584.2|12582.7|12581.1|12580.2|12586.5|12585|12578.7|12577.8|314
1692948000000|2023-08-25 07:20:00|12581|12580.1|12579.9|12579|12582.2|12581.2|12578|12576.5|283
1692948300000|2023-08-25 07:25:00|12580|12579.1|12583.5|12582.6|12585.1|12583.7|12577.9|12577|274
1692948600000|2023-08-25 07:30:00|12583.4|12582.5|12585.8|12584.9|12589.2|12587.7|12582.7|12581.8|301
1692948900000|2023-08-25 07:35:00|12585.9|12585|12582.9|12582|12587.8|12586.9|12581.6|12580.7|334
1692949200000|2023-08-25 07:40:00|12582.8|12581.9|12585.8|12584.9|12586.8|12585.9|12582.8|12581.9|268
1692949500000|2023-08-25 07:45:00|12585.9|12585|12582.9|12582|12586.7|12585.8|12582.9|12582|241
1692949800000|2023-08-25 07:50:00|12582.8|12581.9|12577.8|12576.9|12583.8|12582.9|12576.8|12575.3|256
1692950100000|2023-08-25 07:55:00|12577.9|12577|12576.5|12575|12578.7|12577.8|12572.5|12571.4|258
1692950400000|2023-08-25 08:00:00|12576.3|12574.8|12581.4|12580.5|12583.2|12582.1|12573|12571.5|570
1692950700000|2023-08-25 08:05:00|12581.5|12580.6|12585.1|12584.2|12585.5|12584.6|12580.7|12579.8|326
1692951000000|2023-08-25 08:10:00|12584.7|12583.8|12585.4|12584.5|12586.8|12585.9|12583.9|12583|257
1692951300000|2023-08-25 08:15:00|12585.5|12584.6|12588.6|12587.7|12588.9|12587.7|12583.5|12582.4|339
1692951600000|2023-08-25 08:20:00|12588.8|12587.9|12591.7|12590.8|12592.9|12592|12588|12587.1|259
1692951900000|2023-08-25 08:25:00|12591.8|12590.9|12584.7|12583.8|12592.2|12591.3|12583.7|12582.8|329
1692952200000|2023-08-25 08:30:00|12584.6|12583.7|12588.4|12587.5|12588.9|12588|12584.6|12583.7|160
1692952500000|2023-08-25 08:35:00|12588.9|12588|12584.6|12583.7|12590.4|12589.5|12583.5|12582.6|240
1692952800000|2023-08-25 08:40:00|12584.7|12583.8|12588.6|12587.7|12588.8|12587.9|12584.5|12583.6|190
1692953100000|2023-08-25 08:45:00|12588.7|12587.8|12589.4|12588.5|12590.9|12590|12587.6|12586.7|241
1692953400000|2023-08-25 08:50:00|12588.9|12588|12584.7|12583.8|12588.9|12588|12581.3|12580.4|225
1692953700000|2023-08-25 08:55:00|12584.6|12583.7|12587|12586.1|12592.4|12591.5|12584.3|12583.4|278
1692954000000|2023-08-25 09:00:00|12586.7|12585.8|12588.5|12587.6|12589|12587.9|12586.3|12585.4|221
1692954300000|2023-08-25 09:05:00|12588.7|12587.8|12589|12587.5|12589.2|12587.8|12584.3|12583.4|233
1692954600000|2023-08-25 09:10:00|12589.2|12587.7|12590.2|12589.3|12590.5|12589.6|12587.6|12586.7|176
1692954900000|2023-08-25 09:15:00|12590.3|12589.4|12592.7|12591.8|12593.6|12592.7|12589.7|12588.8|236
1692955200000|2023-08-25 09:20:00|12592.6|12591.7|12592.8|12591.3|12594.4|12593.5|12591.1|12590.2|191
1692955500000|2023-08-25 09:25:00|12592.7|12591.2|12593.8|12592.9|12594.2|12593.3|12589.1|12587.6|292
1692955800000|2023-08-25 09:30:00|12593.7|12592.8|12593|12592.1|12594.5|12593.6|12592.6|12591.7|214
1692956100000|2023-08-25 09:35:00|12593.3|12592.4|12590.6|12589.7|12593.8|12592.9|12589.5|12588.6|154
1692956400000|2023-08-25 09:40:00|12590.7|12589.8|12589.6|12588.7|12591.4|12590.5|12586.6|12585.7|192
1692956700000|2023-08-25 09:45:00|12589.7|12588.8|12586.6|12585.1|12590|12589.1|12584.8|12583.3|273
1692957000000|2023-08-25 09:50:00|12586.7|12585.2|12583.7|12582.2|12590.6|12589.7|12582.7|12581.8|253
1692957300000|2023-08-25 09:55:00|12583.5|12582|12585.6|12584.7|12586.1|12585.2|12582.6|12581.2|274
1692957600000|2023-08-25 10:00:00|12585.5|12584.6|12587.6|12586.1|12590.5|12589.6|12585.1|12584.2|288
1692957900000|2023-08-25 10:05:00|12587.7|12586.2|12589|12587.5|12591.8|12590.9|12586.3|12585.4|268
1692958200000|2023-08-25 10:10:00|12588.8|12587.3|12589.4|12587.9|12591.9|12590.9|12586.7|12585.2|317
1692958500000|2023-08-25 10:15:00|12588.9|12587.4|12590.9|12590|12591.1|12590.2|12587.8|12586.3|243
1692958800000|2023-08-25 10:20:00|12590.8|12589.9|12594.7|12593.8|12594.7|12593.8|12590.6|12589.7|191
1692959100000|2023-08-25 10:25:00|12594.8|12593.9|12596.1|12594.6|12597.8|12596.9|12594.6|12593.7|218
1692959400000|2023-08-25 10:30:00|12596|12594.5|12595.7|12594.8|12598.3|12597.4|12595.1|12593.6|212
1692959700000|2023-08-25 10:35:00|12595.8|12594.9|12596.2|12594.7|12596.9|12595.5|12594.4|12593.5|208
1692960000000|2023-08-25 10:40:00|12596.3|12594.8|12597|12596.1|12597|12596.1|12593.6|12592.7|210
1692960300000|2023-08-25 10:45:00|12596.8|12595.9|12598.8|12597.9|12599.3|12598.4|12596.6|12595.7|183
1692960600000|2023-08-25 10:50:00|12599|12598.1|12601.3|12600.4|12601.8|12600.9|12598.5|12597.6|212
1692960900000|2023-08-25 10:55:00|12601.4|12600.5|12613.8|12612.9|12613.9|12613|12601.1|12600.2|327
1692961200000|2023-08-25 11:00:00|12614.2|12613.3|12616.5|12615.6|12616.6|12615.7|12610.4|12609.5|319
1692961500000|2023-08-25 11:05:00|12616.6|12615.7|12622.9|12621.4|12622.9|12621.4|12615.7|12614.2|317
1692961800000|2023-08-25 11:10:00|12622.8|12621.3|12619.7|12618.8|12622.8|12621.5|12616.5|12615.4|279
1692962100000|2023-08-25 11:15:00|12619.9|12619|12618.7|12617.2|12620.3|12619.4|12617.6|12616.7|225
1692962400000|2023-08-25 11:20:00|12618.8|12617.3|12619.6|12618.7|12621|12620.1|12618.2|12617.3|182
1692962700000|2023-08-25 11:25:00|12619.5|12618.6|12616.6|12615.7|12622.1|12621.2|12615.7|12614.8|239
1692963000000|2023-08-25 11:30:00|12616.8|12615.9|12613.6|12612.7|12618.3|12617.4|12612.8|12611.9|255
1692963300000|2023-08-25 11:35:00|12613.4|12612.5|12612.8|12611.3|12615.5|12614.2|12612.6|12611.1|184
1692963600000|2023-08-25 11:40:00|12612.9|12611.4|12612.5|12611.6|12614|12613.1|12611.5|12610.1|116
1692963900000|2023-08-25 11:45:00|12611.7|12610.8|12616.4|12614.9|12616.4|12615.4|12610.4|12609.5|169
1692964200000|2023-08-25 11:50:00|12616.3|12614.8|12612.9|12611.4|12616.4|12614.9|12610.6|12609.7|212
1692964500000|2023-08-25 11:55:00|12612.8|12611.3|12616.5|12615.6|12616.8|12615.9|12611.5|12610|264
1692964800000|2023-08-25 12:00:00|12616.1|12615.2|12616.4|12615.5|12619|12617.8|12613.9|12613|256
1692965100000|2023-08-25 12:05:00|12616.1|12615.2|12621.1|12619.6|12621.3|12620.4|12616.1|12615.2|179
1692965400000|2023-08-25 12:10:00|12621.4|12619.9|12620.1|12618.6|12623.6|12622.6|12618|12616.5|224
1692965700000|2023-08-25 12:15:00|12619.9|12618.4|12619.6|12618.7|12622.5|12621.6|12618.7|12617.2|222
1692966000000|2023-08-25 12:20:00|12619.4|12618.5|12622.7|12621.2|12623.2|12622.2|12616.3|12615.4|325
1692966300000|2023-08-25 12:25:00|12622.9|12621.4|12619.1|12617.6|12623.5|12622.6|12618.4|12616.9|271
1692966600000|2023-08-25 12:30:00|12619.2|12617.7|12621.7|12620.8|12622.3|12621.4|12617.8|12616.5|328
1692966900000|2023-08-25 12:35:00|12621.5|12620.6|12620.4|12619.5|12624.1|12623.2|12620|12619.1|241
1692967200000|2023-08-25 12:40:00|12620.3|12619.4|12618.5|12617.6|12621.5|12620|12618|12616.5|262
1692967500000|2023-08-25 12:45:00|12618.4|12617.5|12619.9|12619|12620.6|12619.7|12616.6|12615.7|224
1692967800000|2023-08-25 12:50:00|12619.5|12618.6|12618.8|12617.9|12620.6|12619.7|12618.6|12617.7|269
1692968100000|2023-08-25 12:55:00|12618.9|12618|12620.7|12619.2|12621.1|12620.2|12618.7|12617.5|317
1692968400000|2023-08-25 13:00:00|12620.8|12619.3|12620.3|12619.4|12624.7|12623.8|12619.2|12617.9|292
1692968700000|2023-08-25 13:05:00|12620.1|12619.2|12614.4|12613.5|12620.5|12619.6|12612.7|12611.8|277
1692969000000|2023-08-25 13:10:00|12614.7|12613.8|12614.8|12613.9|12615.6|12614.7|12612.3|12611.4|190
1692969300000|2023-08-25 13:15:00|12614.7|12613.8|12612.5|12611.6|12615.4|12614.5|12609.5|12608.6|234
1692969600000|2023-08-25 13:20:00|12612.6|12611.7|12605.5|12604.6|12612.6|12611.7|12603.5|12602.6|333
1692969900000|2023-08-25 13:25:00|12605.8|12604.9|12604.9|12604|12606.7|12605.8|12603.8|12602.9|263
1692970200000|2023-08-25 13:30:00|12604.8|12603.9|12606.4|12605.5|12614.3|12613.4|12604.2|12603.3|379
1692970500000|2023-08-25 13:35:00|12606.3|12605.4|12605.6|12604.1|12610|12608.5|12603|12601.5|472
1692970800000|2023-08-25 13:40:00|12605.7|12604.2|12591.4|12590.5|12605.8|12604.3|12591.3|12590.4|525
1692971100000|2023-08-25 13:45:00|12590.9|12590|12601.7|12600.8|12603.5|12602|12590.7|12589.8|366
1692971400000|2023-08-25 13:50:00|12601.2|12600.3|12603.3|12602.4|12606.4|12604.9|12597.5|12596.6|333
1692971700000|2023-08-25 13:55:00|12603.2|12602.3|12611.1|12605.4|12611.1|12608.2|12601.8|12600.9|354
1692972000000|2023-08-25 14:00:00|12609.5|12606.4|12645.6|12642.2|12655.2|12653.7|12588.8|12587.3|1481
1692972300000|2023-08-25 14:05:00|12645.5|12642.6|12612.3|12610.8|12645.5|12642.6|12610.3|12608.8|1777
1692972600000|2023-08-25 14:10:00|12612.5|12611|12638.1|12636.4|12639.1|12637.5|12611.3|12609.8|1679
1692972900000|2023-08-25 14:15:00|12638.5|12636.5|12613.7|12612.2|12647.6|12646.1|12611.7|12610.2|1415
1692973200000|2023-08-25 14:20:00|12613.8|12612.3|12592.8|12591.3|12615.4|12613.9|12591.1|12589.6|1509
1692973500000|2023-08-25 14:25:00|12592.7|12591.2|12582.8|12581.3|12595.6|12594.1|12581.4|12579.9|1309
1692973800000|2023-08-25 14:30:00|12582.9|12581.4|12572.9|12571.4|12582.9|12581.4|12567.8|12566.3|1281
1692974100000|2023-08-25 14:35:00|12573.4|12571.9|12575.4|12573.9|12585|12583.5|12573.2|12571.7|1137
1692974400000|2023-08-25 14:40:00|12575.5|12574|12565.9|12564.4|12580.3|12578.8|12565.4|12564.3|1022
1692974700000|2023-08-25 14:45:00|12566.1|12564.6|12560.9|12559.4|12566.1|12564.6|12555.5|12554|953
1692975000000|2023-08-25 14:50:00|12561.3|12559.8|12557.7|12556.2|12569.8|12568.3|12555.8|12554.3|951
1692975300000|2023-08-25 14:55:00|12557.4|12555.9|12554.1|12553.2|12559.5|12558.3|12548.8|12547.3|813
1692975600000|2023-08-25 15:00:00|12554.2|12553.3|12559|12557.5|12563.1|12561.6|12553.5|12552.6|714
1692975900000|2023-08-25 15:05:00|12558.9|12557.4|12565.9|12564.4|12571.2|12570.3|12558.7|12557.4|751
1692976200000|2023-08-25 15:10:00|12566|12564.5|12564.6|12563.7|12571.2|12569.7|12562.9|12561.4|719
1692976500000|2023-08-25 15:15:00|12564.1|12563.2|12558.5|12557.6|12566.3|12565.4|12556.5|12555.1|552
1692976800000|2023-08-25 15:20:00|12558.6|12557.7|12555.9|12555|12559.3|12558.4|12552.5|12551|510
1692977100000|2023-08-25 15:25:00|12555.7|12554.8|12574.8|12573.9|12576.9|12575.5|12555.7|12554.8|729
1692977400000|2023-08-25 15:30:00|12574.7|12573.8|12577.4|12575.9|12577.7|12576.6|12570.3|12568.8|627
1692977700000|2023-08-25 15:35:00|12577.5|12576|12580.8|12579.3|12582.7|12581.8|12576.7|12575.2|600
1692978000000|2023-08-25 15:40:00|12580.9|12579.4|12581.5|12580.6|12584.5|12583.6|12578.5|12577.6|471
1692978300000|2023-08-25 15:45:00|12581.6|12580.7|12577.6|12576.7|12583.9|12582.4|12577.1|12576.2|470
1692978600000|2023-08-25 15:50:00|12577.7|12576.8|12571.7|12570.8|12577.8|12576.9|12569.7|12568.8|428
1692978900000|2023-08-25 15:55:00|12571.8|12570.9|12569.7|12568.8|12572.4|12571.5|12566.6|12565.7|441
1692979200000|2023-08-25 16:00:00|12570|12569.1|12577.6|12576.7|12577.9|12576.7|12569.8|12568.5|398
1692979500000|2023-08-25 16:05:00|12577.7|12576.8|12579.9|12579|12580.6|12579.7|12576.9|12576|395
1692979800000|2023-08-25 16:10:00|12580|12579.1|12584.2|12582.7|12585|12583.5|12578.7|12577.5|382
1692980100000|2023-08-25 16:15:00|12583.9|12582.4|12578.9|12577.4|12585.5|12584.3|12578.1|12576.6|404
1692980400000|2023-08-25 16:20:00|12579|12577.5|12584.3|12582.8|12585.5|12584|12577.8|12576.3|305
1692980700000|2023-08-25 16:25:00|12584.4|12582.9|12589.2|12587.7|12590.2|12588.7|12583.6|12582.1|261
1692981000000|2023-08-25 16:30:00|12589|12587.5|12586.1|12584.6|12589.3|12587.8|12585.7|12584.5|260
1692981300000|2023-08-25 16:35:00|12586|12584.5|12587.8|12586.9|12588.9|12588|12584.5|12583.6|292
1692981600000|2023-08-25 16:40:00|12587.5|12586.6|12582.8|12581.9|12587.5|12586.6|12580.9|12579.4|299
1692981900000|2023-08-25 16:45:00|12582.7|12581.8|12583.5|12582|12584.6|12583.1|12579|12578.1|360
1692982200000|2023-08-25 16:50:00|12583.4|12581.9|12579.8|12578.3|12583.6|12582.7|12577.9|12577|309
1692982500000|2023-08-25 16:55:00|12579.9|12578.4|12582.6|12581.1|12583.8|12582.3|12578.9|12577.4|300
1692982800000|2023-08-25 17:00:00|12582.4|12581.5|12588.5|12587.6|12590.2|12589.3|12581.5|12580.1|323
1692983100000|2023-08-25 17:05:00|12588.6|12587.7|12588.6|12587.7|12589.7|12588.8|12585.7|12584.8|257
1692983400000|2023-08-25 17:10:00|12588.4|12587.5|12587.6|12586.1|12589|12588.1|12583.6|12582.6|293
1692983700000|2023-08-25 17:15:00|12587.7|12586.2|12584.2|12583.3|12589.7|12588.2|12582.4|12581.2|233
1692984000000|2023-08-25 17:20:00|12584.1|12583.2|12578.9|12578|12584.1|12583.2|12578.7|12577.8|299
1692984300000|2023-08-25 17:25:00|12579|12578.1|12583.7|12582.8|12583.7|12582.8|12578.5|12577.6|254
1692984600000|2023-08-25 17:30:00|12583.8|12582.9|12578.6|12577.7|12583.8|12582.9|12576.7|12575.7|273
1692984900000|2023-08-25 17:35:00|12578.7|12577.8|12576.8|12575.3|12579.7|12578.8|12576|12574.6|296
1692985200000|2023-08-25 17:40:00|12576.3|12574.8|12579.7|12578.8|12579.8|12578.9|12576.1|12574.6|272
1692985500000|2023-08-25 17:45:00|12579.6|12578.7|12582.1|12581.2|12582.2|12581.3|12577.7|12576.5|257
1692985800000|2023-08-25 17:50:00|12582.2|12581.3|12585.5|12584.6|12585.7|12584.8|12582.2|12581.3|222
1692986100000|2023-08-25 17:55:00|12585.4|12584.5|12588.5|12587.6|12588.9|12588|12584.9|12584|212
1692986400000|2023-08-25 18:00:00|12588.6|12587.7|12589.9|12589|12590.9|12590|12587.8|12586.9|176
1692986700000|2023-08-25 18:05:00|12590|12589.1|12592.6|12591.7|12592.9|12591.9|12589.9|12589|213
1692987000000|2023-08-25 18:10:00|12592.7|12591.8|12592.5|12591.6|12593.3|12592.4|12589.8|12588.9|191
1692987300000|2023-08-25 18:15:00|12592.6|12591.7|12594.1|12593.2|12595.8|12594.9|12590.1|12589.2|209
1692987600000|2023-08-25 18:20:00|12594.2|12593.3|12598.1|12596.6|12600.2|12599.3|12594.1|12593.2|226
1692987900000|2023-08-25 18:25:00|12598|12596.5|12599.6|12598.7|12600.1|12599.2|12596.8|12595.3|219
1692988200000|2023-08-25 18:30:00|12599.7|12598.8|12600.8|12599.9|12601.5|12600.6|12598.1|12597.2|212
1692988500000|2023-08-25 18:35:00|12600.9|12600|12598.5|12597.6|12601.8|12600.9|12598.5|12597.6|207
1692988800000|2023-08-25 18:40:00|12598.6|12597.7|12595.7|12594.8|12600.8|12599.9|12594.7|12593.8|213
1692989100000|2023-08-25 18:45:00|12595|12594.1|12596.1|12594.6|12596.4|12595.5|12594|12592.5|256
1692989400000|2023-08-25 18:50:00|12595.9|12594.4|12599.1|12597.6|12599.5|12598|12594.3|12592.8|236
1692989700000|2023-08-25 18:55:00|12599.2|12597.7|12596.8|12595.3|12600.2|12598.7|12596.5|12595|231
1692990000000|2023-08-25 19:00:00|12596.7|12595.2|12596.6|12595.1|12597.9|12596.4|12595.6|12594.1|345
1692990300000|2023-08-25 19:05:00|12596.7|12595.2|12597.4|12596.5|12597.6|12596.7|12595.2|12593.7|184
1692990600000|2023-08-25 19:10:00|12597.6|12596.7|12597.1|12595.6|12597.7|12596.8|12595.7|12594.7|181
1692990900000|2023-08-25 19:15:00|12597|12595.5|12597.9|12596.4|12599|12597.7|12596.8|12595.3|180
1692991200000|2023-08-25 19:20:00|12598|12596.5|12599.4|12598.5|12600.1|12599.2|12598|12596.5|158
1692991500000|2023-08-25 19:25:00|12599.3|12598.4|12599.6|12598.7|12601.8|12600.9|12599.3|12598.4|151
1692991800000|2023-08-25 19:30:00|12599.5|12598.6|12597.2|12595.7|12600.5|12599.6|12597.1|12595.6|206
1692992100000|2023-08-25 19:35:00|12597.3|12595.8|12593.9|12592.4|12597.9|12596.4|12593.2|12591.9|178
1692992400000|2023-08-25 19:40:00|12594|12592.5|12593.2|12591.7|12594.4|12592.9|12591.1|12589.6|164
1692992700000|2023-08-25 19:45:00|12593.1|12591.6|12589.7|12588.2|12593.1|12591.6|12589.6|12588.1|129
1692993000000|2023-08-25 19:50:00|12589|12587.5|12588.3|12587.4|12589|12587.8|12586.8|12585.5|205
1692993300000|2023-08-25 19:55:00|12588.2|12587.3|12589.6|12588.1|12590.1|12589.2|12587.2|12586.3|208
1692993600000|2023-08-25 20:00:00|12589.5|12588|12589.5|12588|12591.3|12589.8|12588.8|12587.3|188
1692993900000|2023-08-25 20:05:00|12589.7|12588.2|12587|12585.5|12589.7|12588.2|12586.9|12585.4|147
1692994200000|2023-08-25 20:10:00|12586.9|12585.4|12586.3|12584.8|12586.9|12585.4|12585|12583.5|169
1692994500000|2023-08-25 20:15:00|12586.4|12584.9|12587.1|12585.6|12587.4|12585.9|12586.2|12584.7|66
1692994800000|2023-08-25 20:20:00|12587.2|12585.7|12581.7|12580.2|12587.3|12585.8|12581.7|12580.2|106
1692995100000|2023-08-25 20:25:00|12581.2|12579.7|12580|12578.5|12581.8|12580.3|12579.7|12578.2|206
1692995400000|2023-08-25 20:30:00|12580.3|12578.8|12581.2|12579.7|12581.8|12580.3|12580.3|12578.8|176
1692995700000|2023-08-25 20:35:00|12581.1|12579.6|12579|12577.5|12582.2|12580.7|12578.9|12577.4|107
1692996000000|2023-08-25 20:40:00|12578.9|12577.4|12580|12578.5|12580.3|12578.8|12578.4|12576.9|107
1692996300000|2023-08-25 20:45:00|12580.1|12578.6|12578.7|12577.2|12580.1|12578.6|12578.3|12576.8|205
1692996600000|2023-08-25 20:50:00|12578.6|12577.1|12577.8|12576.3|12578.9|12577.4|12577.3|12575.8|196
1692996900000|2023-08-25 20:55:00|12578.4|12576|12585.6|12573.7|12585.6|12576.4|12577.4|12571.5|295
1693166400000|2023-08-27 20:00:00|12600.4|12579.4|12600.3|12579.3|12600.4|12579.4|12598.3|12577.3|5
1693166700000|2023-08-27 20:05:00|12598.8|12577.8|12599.2|12578.2|12599.2|12578.2|12598.8|12577.8|2
1693167000000|2023-08-27 20:10:00|12599.8|12578.8|12600.3|12579.3|12600.3|12579.3|12598.1|12577.1|6
1693167300000|2023-08-27 20:15:00|12599|12578|12599.1|12578.1|12600.3|12579.3|12599|12578|3
1693167600000|2023-08-27 20:20:00|12599.7|12578.7|12597.4|12576.4|12600.3|12579.3|12597.3|12576.3|7
1693167900000|2023-08-27 20:25:00|12595|12574|12598.2|12577.2|12599.3|12578.3|12595|12574|3
1693168200000|2023-08-27 20:30:00|12598.8|12577.8|12598.4|12577.4|12599.1|12578.1|12598.4|12577.4|3
1693168500000|2023-08-27 20:35:00|12598.8|12577.8|12598.6|12577.6|12598.8|12577.8|12598.6|12577.6|2
1693168800000|2023-08-27 20:40:00|12599|12578|12598.2|12577.2|12599|12578|12598.2|12577.2|2
1693169100000|2023-08-27 20:45:00|12598.6|12577.6|12598.6|12577.6|12598.6|12577.6|12598.6|12577.6|1
1693169400000|2023-08-27 20:50:00|12599.3|12578.3|12599.3|12578.3|12599.3|12578.3|12599.3|12578.3|1
1693169700000|2023-08-27 20:55:00|12599.8|12577.9|12599.8|12577.9|12599.8|12577.9|12598.9|12577|6
1693170000000|2023-08-27 21:00:00|12597.3|12580.4|12593.3|12581.4|12597.3|12582.9|12592.7|12580.4|5
1693170300000|2023-08-27 21:05:00|12593.1|12581.2|12593.1|12581.2|12594.2|12582.3|12589.1|12577.2|29
1693170600000|2023-08-27 21:10:00|12592.6|12580.7|12593|12581.1|12593.5|12581.6|12591.2|12579.3|49
1693170900000|2023-08-27 21:15:00|12593.2|12581.3|12593.5|12581.6|12594.1|12582.2|12593|12581.1|50
1693171200000|2023-08-27 21:20:00|12593.3|12581.4|12591.3|12579.4|12593.6|12581.7|12591.2|12579.3|40
1693171500000|2023-08-27 21:25:00|12593|12581.1|12593.4|12581.5|12593.8|12581.9|12590.2|12578.3|35
1693171800000|2023-08-27 21:30:00|12592.5|12580.6|12592.6|12580.7|12593.4|12581.5|12592.1|12580.2|335
1693172100000|2023-08-27 21:35:00|12592.8|12580.9|12593.1|12581.2|12593.4|12581.5|12592.5|12580.6|159
1693172400000|2023-08-27 21:40:00|12592.9|12581|12593.4|12581.5|12594.6|12582.7|12592.4|12580.5|84
1693172700000|2023-08-27 21:45:00|12593.3|12581.4|12590.8|12578.9|12593.3|12581.4|12590.6|12578.7|37
1693173000000|2023-08-27 21:50:00|12590.4|12578.5|12588|12576.1|12590.7|12578.8|12587.8|12575.9|51
1693173300000|2023-08-27 21:55:00|12588.1|12576.2|12589.1|12577.2|12594.5|12582.6|12587.9|12576|64
1693173600000|2023-08-27 22:00:00|12589.6|12577.7|12588|12583.3|12590.9|12583.3|12586.5|12576.6|157
1693173900000|2023-08-27 22:05:00|12587.5|12583.7|12587.5|12583.8|12588.2|12584.8|12586.1|12582.4|132
1693174200000|2023-08-27 22:10:00|12587.1|12583.4|12585.7|12582.6|12587.1|12584.1|12585.7|12582.6|46
1693174500000|2023-08-27 22:15:00|12585.3|12582.9|12582.2|12579.5|12585.4|12583.4|12581.6|12579.2|89
1693174800000|2023-08-27 22:20:00|12582.1|12579.6|12583.7|12581|12584.1|12581.6|12582.1|12579.6|138
1693175100000|2023-08-27 22:25:00|12583.5|12581.3|12581.4|12579.2|12583.8|12581.6|12581.1|12579|79
1693175400000|2023-08-27 22:30:00|12581|12579.5|12582.6|12580.1|12583.1|12580.7|12581|12579.1|82
1693175700000|2023-08-27 22:35:00|12582.7|12580.2|12582.1|12579.7|12583.2|12581.1|12581.6|12579.2|71
1693176000000|2023-08-27 22:40:00|12581.9|12579.8|12580.4|12578|12582.4|12580.4|12579.8|12577.9|80
1693176300000|2023-08-27 22:45:00|12580.3|12577.9|12580.1|12578.6|12581.3|12579.1|12579.7|12577.8|57
1693176600000|2023-08-27 22:50:00|12580|12578.5|12579.1|12577.6|12580.2|12578.6|12578.8|12577.1|42
1693176900000|2023-08-27 22:55:00|12579.4|12577.9|12580.6|12578.4|12580.7|12578.9|12579.3|12577.5|61
1693177200000|2023-08-27 23:00:00|12580.8|12578.5|12581|12579.5|12581.3|12579.9|12580.2|12578.5|64
1693177500000|2023-08-27 23:05:00|12580.9|12579.4|12580.1|12578.6|12581.2|12579.7|12579.2|12577.7|41
1693177800000|2023-08-27 23:10:00|12580.3|12578.8|12586|12584.5|12586.2|12584.7|12580.3|12578.8|155
1693178100000|2023-08-27 23:15:00|12585.7|12584.2|12587.9|12586.4|12588|12586.5|12584.5|12583|274
1693178400000|2023-08-27 23:20:00|12587.8|12586.3|12587.3|12585.8|12588.8|12587.8|12586.6|12585.1|180
1693178700000|2023-08-27 23:25:00|12587.4|12585.9|12587.5|12586|12588.4|12586.9|12587.3|12585.8|85
1693179000000|2023-08-27 23:30:00|12587.4|12585.9|12583.8|12582.3|12587.5|12586|12583.3|12581.8|107
1693179300000|2023-08-27 23:35:00|12584.1|12582.6|12585.4|12583.9|12585.5|12584|12583.8|12582.3|96
1693179600000|2023-08-27 23:40:00|12585.2|12583.7|12585.3|12583.8|12586.4|12584.9|12585.1|12583.6|86
1693179900000|2023-08-27 23:45:00|12585.2|12583.7|12586.5|12585|12587|12585.5|12584.3|12582.8|193
1693180200000|2023-08-27 23:50:00|12586.3|12584.8|12589.5|12588|12589.6|12588.1|12586|12584.6|109
1693180500000|2023-08-27 23:55:00|12589.4|12587.9|12590.2|12588.7|12590.6|12589.1|12589|12587.5|204
1693180800000|2023-08-28 00:00:00|12590.3|12588.8|12593|12591.5|12594.6|12593.1|12588.7|12587.2|262
1693181100000|2023-08-28 00:05:00|12592.9|12591.4|12594.6|12593.1|12595.5|12594|12592.9|12591.4|218
1693181400000|2023-08-28 00:10:00|12594.7|12593.2|12594.4|12592.9|12595.2|12593.7|12592.8|12591.3|199
1693181700000|2023-08-28 00:15:00|12594.3|12592.8|12595.5|12594|12595.6|12594.1|12593.9|12592.5|169
1693182000000|2023-08-28 00:20:00|12595.6|12594.1|12596.7|12595.2|12597.4|12595.9|12595.1|12593.6|115
1693182300000|2023-08-28 00:25:00|12596.6|12595.1|12597|12595.5|12597.7|12596.4|12595.3|12593.8|133
1693182600000|2023-08-28 00:30:00|12597.1|12595.6|12597.2|12595.7|12599|12597.5|12596.2|12594.7|184
1693182900000|2023-08-28 00:35:00|12597.3|12595.8|12595.1|12594.2|12597.5|12596|12595|12593.5|206
1693183200000|2023-08-28 00:40:00|12595|12594.1|12595.8|12594.9|12596.5|12595.3|12594.9|12594|129
1693183500000|2023-08-28 00:45:00|12595.7|12594.8|12597.9|12597|12599.8|12598.9|12595.7|12594.5|169
1693183800000|2023-08-28 00:50:00|12598|12597.1|12594.7|12593.8|12599.8|12598.8|12594.7|12593.8|185
1693184100000|2023-08-28 00:55:00|12594.4|12593.5|12594.5|12593.6|12597.3|12596.4|12593.3|12592.3|206
1693184400000|2023-08-28 01:00:00|12594.4|12593.5|12600.8|12599.3|12601.6|12600.4|12594.4|12593.5|297
1693184700000|2023-08-28 01:05:00|12600.9|12599.4|12601|12599.5|12602.4|12600.9|12599.9|12598.6|259
1693185000000|2023-08-28 01:10:00|12600.8|12599.3|12598.8|12597.3|12601.9|12600.4|12598.3|12596.8|196
1693185300000|2023-08-28 01:15:00|12598.7|12597.2|12603.6|12602.1|12603.8|12602.3|12598.7|12597.2|295
1693185600000|2023-08-28 01:20:00|12603.2|12602.3|12603.6|12602.1|12605.1|12603.6|12602.8|12601.3|357
1693185900000|2023-08-28 01:25:00|12603.4|12601.9|12602.7|12601.2|12603.6|12602.2|12601|12600.1|217
1693186200000|2023-08-28 01:30:00|12603|12601.5|12597.1|12595.6|12604|12602.5|12597.1|12595.6|296
1693186500000|2023-08-28 01:35:00|12596.8|12595.3|12601.4|12599.9|12601.6|12600.1|12596.6|12595.1|315
1693186800000|2023-08-28 01:40:00|12601.3|12599.8|12599.4|12597.9|12602.3|12600.8|12598.5|12597|240
1693187100000|2023-08-28 01:45:00|12599.5|12598|12597.2|12595.7|12600.8|12599.3|12597|12595.5|231
1693187400000|2023-08-28 01:50:00|12597.3|12595.8|12597|12595.5|12597.6|12596.1|12594.9|12593.4|180
1693187700000|2023-08-28 01:55:00|12597.1|12595.6|12595.7|12594.2|12597.9|12596.4|12595|12593.5|215
1693188000000|2023-08-28 02:00:00|12595.8|12594.3|12596.2|12594.7|12596.4|12594.9|12593.2|12591.7|245
1693188300000|2023-08-28 02:05:00|12596.3|12594.8|12596|12595.1|12597.1|12595.6|12595.1|12593.6|181
1693188600000|2023-08-28 02:10:00|12596.1|12595.2|12599|12597.5|12599|12597.5|12595.2|12593.7|242
1693188900000|2023-08-28 02:15:00|12598.9|12597.4|12598.1|12596.6|12599.9|12598.4|12598|12596.5|197
1693189200000|2023-08-28 02:20:00|12598.2|12596.7|12599.1|12597.6|12600.1|12598.6|12597.8|12596.3|194
1693189500000|2023-08-28 02:25:00|12599.2|12597.7|12598.5|12597|12599.3|12598.4|12597.9|12596.4|222
1693189800000|2023-08-28 02:30:00|12598.6|12597.1|12602.2|12600.7|12602.6|12601.1|12598.5|12597|173
1693190100000|2023-08-28 02:35:00|12602.3|12600.8|12602.3|12600.8|12603.2|12601.7|12601.7|12600.2|199
1693190400000|2023-08-28 02:40:00|12602.2|12600.7|12601.5|12600|12603.2|12601.7|12600.5|12599.4|183
1693190700000|2023-08-28 02:45:00|12601.6|12600.1|12603.1|12601.6|12604|12602.5|12601.6|12600.1|184
1693191000000|2023-08-28 02:50:00|12603.2|12601.7|12600.9|12600|12603.6|12602.5|12600.4|12598.9|141
1693191300000|2023-08-28 02:55:00|12600.8|12599.9|12600.9|12600|12602|12601.1|12600.4|12599.2|178
1693191600000|2023-08-28 03:00:00|12601|12600.1|12601.8|12600.9|12602.3|12601.4|12600.2|12599.3|192
1693191900000|2023-08-28 03:05:00|12601.7|12600.8|12600.9|12600|12602.3|12601.4|12600.8|12599.9|188
1693192200000|2023-08-28 03:10:00|12601|12600.1|12599.5|12598.6|12601|12600.1|12599.4|12598.3|204
1693192500000|2023-08-28 03:15:00|12599.4|12598.5|12599.4|12598.5|12599.7|12598.8|12598.4|12597.5|184
1693192800000|2023-08-28 03:20:00|12598.8|12597.9|12598.6|12597.1|12599.3|12598.4|12597.6|12596.1|196
1693193100000|2023-08-28 03:25:00|12598.7|12597.2|12597.4|12596.5|12598.9|12597.6|12597.3|12596.4|79
1693193400000|2023-08-28 03:30:00|12597.5|12596.6|12598.7|12597.8|12598.9|12598|12596.8|12595.9|148
1693193700000|2023-08-28 03:35:00|12598.6|12597.7|12599|12598.1|12599.4|12598.2|12598.4|12597.1|144
1693194000000|2023-08-28 03:40:00|12599.1|12598.2|12600.6|12599.1|12601.5|12600|12599.1|12598.2|204
1693194300000|2023-08-28 03:45:00|12600.7|12599.2|12598.9|12597.4|12600.8|12599.7|12598.6|12597.3|121
1693194600000|2023-08-28 03:50:00|12599|12597.5|12599.6|12598.7|12599.6|12598.7|12598.2|12597.2|138
1693194900000|2023-08-28 03:55:00|12599.5|12598.6|12599.6|12598.7|12601.2|12600.3|12599.3|12598.4|175
1693195200000|2023-08-28 04:00:00|12599.7|12598.8|12600.1|12599.2|12601.6|12600.7|12599.3|12598.4|117
1693195500000|2023-08-28 04:05:00|12600.2|12599.3|12601.9|12600.4|12602.1|12600.6|12599.7|12598.8|174
1693195800000|2023-08-28 04:10:00|12602|12600.5|12601.7|12600.8|12602.1|12600.9|12601.3|12600.3|115
1693196100000|2023-08-28 04:15:00|12601.6|12600.7|12602.6|12601.7|12602.7|12601.8|12601.3|12600.4|114
1693196400000|2023-08-28 04:20:00|12602.5|12601.6|12601.3|12600.4|12602.6|12601.7|12600.9|12600|138
1693196700000|2023-08-28 04:25:00|12601.2|12600.3|12600.2|12599.3|12601.3|12600.4|12600.1|12599.2|149
1693197000000|2023-08-28 04:30:00|12600.3|12599.4|12600.5|12599.6|12601.1|12599.7|12599.7|12598.2|135
1693197300000|2023-08-28 04:35:00|12600.4|12599.5|12600.9|12600|12601.4|12600.5|12600.3|12599.4|122
1693197600000|2023-08-28 04:40:00|12600.8|12599.9|12600.3|12599.4|12601|12600.1|12599.5|12598.6|139
1693197900000|2023-08-28 04:45:00|12600.4|12599.5|12600.7|12599.2|12601.5|12600|12600.4|12598.9|140
1693198200000|2023-08-28 04:50:00|12600.8|12599.3|12599.4|12598.5|12601.2|12599.7|12599.1|12597.6|140
1693198500000|2023-08-28 04:55:00|12599.5|12598.6|12600.2|12599.3|12600.5|12599.6|12598.5|12597.1|151
1693198800000|2023-08-28 05:00:00|12599.7|12598.7|12598.5|12597|12599.9|12598.7|12598.4|12596.9|192
1693199100000|2023-08-28 05:05:00|12598.9|12597.4|12600.9|12599.4|12601.8|12600.3|12597.6|12596.1|234
1693199400000|2023-08-28 05:10:00|12601.1|12599.6|12602.7|12601.8|12603.6|12602.5|12600.9|12599.4|192
1693199700000|2023-08-28 05:15:00|12602.8|12601.9|12604.8|12603.3|12606|12604.5|12602.8|12601.9|155
1693200000000|2023-08-28 05:20:00|12604.9|12603.4|12605.3|12603.8|12605.9|12604.4|12603.9|12602.4|170
1693200300000|2023-08-28 05:25:00|12605.2|12603.7|12603.6|12602.7|12605.6|12604.1|12603.5|12602.6|196
1693200600000|2023-08-28 05:30:00|12603.7|12602.8|12608.2|12607.3|12609.3|12607.8|12603.5|12602.6|186
1693200900000|2023-08-28 05:35:00|12608.3|12607.4|12606.6|12605.7|12608.3|12607.4|12606.4|12605.5|147
1693201200000|2023-08-28 05:40:00|12606.7|12605.8|12606.5|12605.6|12607.7|12606.8|12606.3|12605.4|220
1693201500000|2023-08-28 05:45:00|12606.4|12605.5|12607.1|12605.6|12607.4|12606.5|12606.1|12604.6|193
1693201800000|2023-08-28 05:50:00|12606.8|12605.9|12603.6|12602.7|12606.9|12606|12602.8|12601.9|144
1693202100000|2023-08-28 05:55:00|12603.4|12602.5|12601|12599.5|12603.4|12602.5|12598|12596.5|221
1693202400000|2023-08-28 06:00:00|12600.9|12599.4|12606.2|12604.7|12606.4|12604.9|12600.9|12599.4|253
1693202700000|2023-08-28 06:05:00|12606.3|12604.8|12609|12607.5|12609.7|12608.2|12605.7|12604.2|167
1693203000000|2023-08-28 06:10:00|12608.8|12607.3|12605.8|12604.3|12608.9|12607.6|12604.8|12603.3|198
1693203300000|2023-08-28 06:15:00|12606|12604.5|12607.9|12606.4|12608.6|12607.1|12605.9|12604.4|205
1693203600000|2023-08-28 06:20:00|12607.8|12606.3|12609.4|12607.9|12610.9|12609.4|12607.5|12606|159
1693203900000|2023-08-28 06:25:00|12609.3|12607.8|12604.1|12602.6|12609.9|12608.4|12603.8|12602.3|200
1693204200000|2023-08-28 06:30:00|12604.3|12602.8|12606.9|12605.4|12607.7|12606.2|12603.9|12602.4|223
1693204500000|2023-08-28 06:35:00|12607|12605.5|12609.5|12608|12611|12609.5|12606|12604.5|211
1693204800000|2023-08-28 06:40:00|12609.6|12608.1|12610.7|12609.2|12611|12609.5|12607.4|12605.9|183
1693205100000|2023-08-28 06:45:00|12611.4|12609.9|12608.4|12606.9|12611.5|12610|12608.2|12606.7|95
1693205400000|2023-08-28 06:50:00|12608.5|12607|12607.7|12606.2|12608.5|12607|12606.1|12604.6|208
1693205700000|2023-08-28 06:55:00|12607.8|12606.3|12605.7|12604.2|12607.9|12606.8|12605.1|12603.6|221
1693206000000|2023-08-28 07:00:00|12606.1|12604.6|12602.7|12601.2|12609.5|12608|12601.9|12600.4|311
1693206300000|2023-08-28 07:05:00|12602.6|12601.1|12598.7|12597.2|12604.2|12602.7|12598.6|12597.1|294
1693206600000|2023-08-28 07:10:00|12598.8|12597.3|12595.4|12593.9|12598.8|12597.3|12593.3|12591.8|244
1693206900000|2023-08-28 07:15:00|12595.3|12593.8|12590.9|12589.4|12596.7|12595.2|12590.9|12589.4|208
1693207200000|2023-08-28 07:20:00|12591|12589.5|12586.7|12585.2|12591.3|12589.8|12585.2|12583.7|250
1693207500000|2023-08-28 07:25:00|12586.6|12585.1|12584.7|12583.2|12588.5|12587|12584.4|12582.9|229
1693207800000|2023-08-28 07:30:00|12585.3|12583.8|12593.6|12592.1|12594.4|12592.9|12585.3|12583.8|237
1693208100000|2023-08-28 07:35:00|12593.9|12592.4|12589|12588.1|12594.6|12593.1|12589|12587.6|203
1693208400000|2023-08-28 07:40:00|12589.4|12587.9|12584.1|12582.6|12590.5|12589|12582.6|12581.1|258
1693208700000|2023-08-28 07:45:00|12584.3|12582.8|12583.6|12582.1|12585.4|12583.9|12580|12578.5|203
1693209000000|2023-08-28 07:50:00|12583.4|12581.9|12575.7|12574.2|12584.2|12582.7|12575.3|12573.8|204
1693209300000|2023-08-28 07:55:00|12575.6|12574.1|12575.7|12574.2|12579.6|12578.1|12573.2|12571.7|273
1693209600000|2023-08-28 08:00:00|12575.5|12574|12577.9|12576.4|12582|12580.5|12575.1|12573.6|302
1693209900000|2023-08-28 08:05:00|12578.1|12576.6|12581.4|12579.9|12582.8|12581.3|12577.8|12576.3|264
1693210200000|2023-08-28 08:10:00|12581.5|12580|12576.4|12574.9|12581.9|12580.4|12576.3|12574.8|198
1693210500000|2023-08-28 08:15:00|12576.1|12574.6|12575.2|12573.7|12576.7|12575.2|12574.4|12572.9|223
1693210800000|2023-08-28 08:20:00|12575.3|12573.8|12577.2|12575.7|12577.4|12575.9|12573.7|12572.2|251
1693211100000|2023-08-28 08:25:00|12577.3|12575.8|12576.2|12574.7|12579|12577.5|12576.1|12574.6|189
1693211400000|2023-08-28 08:30:00|12576.3|12574.8|12571.7|12570.2|12576.5|12575|12569.7|12568.2|232
1693211700000|2023-08-28 08:35:00|12571.6|12570.1|12574.8|12573.3|12576.3|12574.8|12571.6|12570.1|161
1693212000000|2023-08-28 08:40:00|12574.7|12573.2|12580.1|12578.6|12580.9|12579.4|12574.1|12573|192
1693212300000|2023-08-28 08:45:00|12580|12578.5|12575.5|12574.6|12580.3|12578.8|12574.6|12573.1|233
1693212600000|2023-08-28 08:50:00|12575.4|12574.5|12578.2|12576.7|12578.9|12577.4|12572|12571.1|260
1693212900000|2023-08-28 08:55:00|12578.4|12576.9|12577|12575.5|12578.4|12576.9|12573.1|12571.6|218
1693213200000|2023-08-28 09:00:00|12576.7|12575.2|12576.5|12575|12579.3|12577.8|12575.9|12574.4|196
1693213500000|2023-08-28 09:05:00|12576.3|12574.8|12573.2|12571.7|12576.3|12574.8|12572.4|12570.9|218
1693213800000|2023-08-28 09:10:00|12573.1|12571.6|12572.8|12571.3|12575.5|12574|12570.8|12569.3|173
1693214100000|2023-08-28 09:15:00|12572.9|12571.4|12574.7|12573.2|12575.2|12573.7|12566.4|12564.9|214
1693214400000|2023-08-28 09:20:00|12574.8|12573.3|12574.7|12573.2|12576.1|12574.6|12570.7|12569.2|192
1693214700000|2023-08-28 09:25:00|12574.6|12573.1|12574.9|12573.4|12576.7|12575.2|12572.8|12571.3|142
1693215000000|2023-08-28 09:30:00|12574.7|12573.2|12574.2|12572.7|12576.9|12575.4|12573.8|12572.3|141
1693215300000|2023-08-28 09:35:00|12574.3|12572.8|12576.7|12575.2|12576.7|12575.2|12572.9|12571.4|140
1693215600000|2023-08-28 09:40:00|12576.8|12575.3|12577.1|12575.6|12577.8|12576.3|12575.6|12574.1|215
1693215900000|2023-08-28 09:45:00|12576.9|12575.4|12576.4|12574.9|12577.9|12576.4|12575.9|12574.4|142
1693216200000|2023-08-28 09:50:00|12576.5|12575|12577.4|12575.9|12577.6|12576.1|12575.4|12573.9|164
1693216500000|2023-08-28 09:55:00|12577.3|12575.8|12577.5|12576|12578.9|12577.4|12575.8|12574.3|181
1693216800000|2023-08-28 10:00:00|12577.3|12575.8|12577.6|12576.1|12580.5|12579|12576.6|12575.1|216
1693217100000|2023-08-28 10:05:00|12578.4|12576.9|12574.3|12572.8|12579.9|12578.4|12573.4|12571.9|182
1693217400000|2023-08-28 10:10:00|12574.2|12572.7|12578.3|12576.8|12578.9|12577.4|12573.3|12572|212
1693217700000|2023-08-28 10:15:00|12578.5|12577|12576.7|12575.2|12578.5|12577|12575.1|12573.6|154
1693218000000|2023-08-28 10:20:00|12576.6|12575.1|12579.7|12578.2|12579.8|12578.3|12576.1|12574.8|122
1693218300000|2023-08-28 10:25:00|12579.6|12578.1|12580|12578.5|12581.6|12580.1|12579.4|12577.9|141
1693218600000|2023-08-28 10:30:00|12580.1|12578.6|12585|12583.5|12585.5|12584|12579.9|12578.4|161
1693218900000|2023-08-28 10:35:00|12584.5|12583|12586.6|12585.1|12588.5|12587|12583.7|12582.2|211
1693219200000|2023-08-28 10:40:00|12586.7|12585.2|12585.4|12583.9|12586.7|12585.2|12582.7|12581.2|198
1693219500000|2023-08-28 10:45:00|12585.1|12583.6|12586.4|12584.9|12587.5|12586.3|12584.5|12583|174
1693219800000|2023-08-28 10:50:00|12586.5|12585|12585.5|12584|12586.6|12585.7|12583.8|12582.3|163
1693220100000|2023-08-28 10:55:00|12585.4|12583.9|12584.5|12583|12585.5|12584|12582.1|12580.6|202
1693220400000|2023-08-28 11:00:00|12584.4|12582.9|12579.4|12577.9|12584.6|12583.1|12579|12577.5|257
1693220700000|2023-08-28 11:05:00|12579.3|12577.8|12580.4|12578.9|12581.7|12580.2|12579.3|12577.8|152
1693221000000|2023-08-28 11:10:00|12580.3|12578.8|12584.1|12582.6|12584.7|12583.2|12579.7|12578.2|212
1693221300000|2023-08-28 11:15:00|12583.8|12582.3|12586.5|12585|12587.9|12586.4|12583.6|12582.1|213
1693221600000|2023-08-28 11:20:00|12586.4|12584.9|12586.9|12585.4|12587.9|12586.4|12585.2|12583.7|159
1693221900000|2023-08-28 11:25:00|12586.8|12585.3|12583.4|12581.9|12586.9|12585.8|12582.5|12581|232
1693222200000|2023-08-28 11:30:00|12583.6|12582.1|12585.8|12584.3|12586.2|12584.7|12583.6|12582.1|155
1693222500000|2023-08-28 11:35:00|12586|12584.5|12584.8|12583.3|12588.4|12586.9|12584.8|12583.3|161
1693222800000|2023-08-28 11:40:00|12584.9|12583.4|12587.5|12586|12588.5|12587|12584.3|12582.8|197
1693223100000|2023-08-28 11:45:00|12587.7|12586.2|12584.7|12583.2|12588.1|12586.6|12584.3|12582.8|209
1693223400000|2023-08-28 11:50:00|12584.8|12583.3|12589.9|12588.4|12590.3|12588.8|12584.7|12583.3|137
1693223700000|2023-08-28 11:55:00|12589.8|12588.3|12588|12586.5|12592.1|12591.2|12586.3|12585.3|212
1693224000000|2023-08-28 12:00:00|12587.7|12586.8|12592.7|12591.2|12593.9|12592.8|12587.7|12586.8|193
1693224300000|2023-08-28 12:05:00|12592.5|12591.6|12594.4|12593.5|12595.5|12594.3|12592.5|12591.5|176
1693224600000|2023-08-28 12:10:00|12594.3|12593.4|12587.7|12586.2|12594.7|12593.8|12587.3|12585.8|222
1693224900000|2023-08-28 12:15:00|12587.6|12586.1|12584.9|12584|12588.5|12587|12584.6|12583.3|202
1693225200000|2023-08-28 12:20:00|12585|12584.1|12586.5|12585|12589|12587.6|12584.8|12583.9|226
1693225500000|2023-08-28 12:25:00|12586.6|12585.1|12589.3|12588.4|12591.1|12590.2|12586.6|12585.1|256
1693225800000|2023-08-28 12:30:00|12589.4|12588.5|12586.4|12585.5|12591.9|12590.4|12585|12583.5|238
1693226100000|2023-08-28 12:35:00|12586.3|12585.4|12585.9|12585|12593.8|12592.3|12585.2|12584.3|272
1693226400000|2023-08-28 12:40:00|12586.1|12585.2|12589.7|12588.2|12592.6|12591.2|12586|12585.1|286
1693226700000|2023-08-28 12:45:00|12589.8|12588.3|12589|12587.5|12593.4|12591.9|12586.7|12585.4|238
1693227000000|2023-08-28 12:50:00|12589.2|12587.7|12587.4|12585.9|12589.8|12588.4|12585|12583.5|246
1693227300000|2023-08-28 12:55:00|12587.1|12585.6|12595|12593.5|12595.1|12593.6|12585.5|12584|311
1693227600000|2023-08-28 13:00:00|12594.7|12593.8|12593.8|12592.3|12598.3|12596.8|12592.4|12591.5|344
1693227900000|2023-08-28 13:05:00|12593.7|12592.2|12589.2|12587.7|12594|12592.5|12587.8|12586.3|287
1693228200000|2023-08-28 13:10:00|12589.1|12587.6|12591|12589.5|12595.6|12594.7|12588.8|12587.3|320
1693228500000|2023-08-28 13:15:00|12590.8|12589.3|12592.4|12591.5|12594.8|12593.9|12589.4|12588.5|241
1693228800000|2023-08-28 13:20:00|12592.3|12591.4|12586.6|12585.1|12594.3|12593.4|12585.8|12584.3|226
1693229100000|2023-08-28 13:25:00|12586.5|12585|12590.9|12590|12591.5|12590.6|12585.1|12584.2|261
1693229400000|2023-08-28 13:30:00|12591.1|12590.2|12582.3|12580.8|12591.5|12590.6|12582.2|12580.7|352
1693229700000|2023-08-28 13:35:00|12582.2|12580.7|12584.2|12582.7|12588.6|12587.1|12581.5|12580|463
1693230000000|2023-08-28 13:40:00|12584.3|12582.8|12591.7|12590.2|12591.8|12590.9|12582.4|12580.9|470
1693230300000|2023-08-28 13:45:00|12592.5|12591|12590.5|12589|12598.2|12596.7|12589.4|12587.9|348
1693230600000|2023-08-28 13:50:00|12590.6|12589.1|12592.1|12590.6|12592.7|12591.2|12588.1|12586.6|366
1693230900000|2023-08-28 13:55:00|12592|12590.5|12592.4|12590.9|12595.5|12594|12590.7|12589.2|316
1693231200000|2023-08-28 14:00:00|12592.5|12591|12585.8|12584.3|12593.5|12592|12581.4|12579.9|421
1693231500000|2023-08-28 14:05:00|12585.7|12584.2|12587.5|12586|12589.7|12588.2|12584.3|12582.8|379
1693231800000|2023-08-28 14:10:00|12587.4|12585.9|12585.2|12583.7|12589.4|12587.9|12582.7|12581.2|369
1693232100000|2023-08-28 14:15:00|12585.3|12583.8|12580.1|12578.6|12585.5|12584|12578.8|12577.3|431
1693232400000|2023-08-28 14:20:00|12579.9|12578.4|12585.9|12584.4|12586.3|12584.8|12578.7|12577.2|357
1693232700000|2023-08-28 14:25:00|12586|12584.5|12589.9|12588.4|12591.5|12590|12584.3|12582.8|283
1693233000000|2023-08-28 14:30:00|12590|12588.5|12587.8|12586.3|12590.7|12589.2|12586.6|12585.1|266
1693233300000|2023-08-28 14:35:00|12587.7|12586.2|12584.9|12583.4|12589.8|12588.3|12584.7|12583.2|286
1693233600000|2023-08-28 14:40:00|12584.8|12583.3|12580.5|12579|12584.8|12583.3|12578.4|12576.9|194
1693233900000|2023-08-28 14:45:00|12580.2|12579.3|12579.7|12578.2|12583.3|12581.8|12578.1|12577.1|218
1693234200000|2023-08-28 14:50:00|12579.6|12578.1|12576.3|12574.8|12580.3|12578.8|12574.8|12573.3|292
1693234500000|2023-08-28 14:55:00|12576.2|12574.7|12576.6|12575.1|12578.4|12576.9|12573.6|12572.1|421
1693234800000|2023-08-28 15:00:00|12576.3|12575.4|12580.7|12579.2|12580.7|12579.2|12574.8|12573.3|319
1693235100000|2023-08-28 15:05:00|12580.5|12579|12579.3|12577.8|12580.5|12579.3|12576.4|12575|282
1693235400000|2023-08-28 15:10:00|12579.4|12577.9|12582|12580.5|12582.8|12581.5|12577.8|12576.3|280
1693235700000|2023-08-28 15:15:00|12581.9|12580.4|12582.9|12581.4|12585.2|12583.7|12581.8|12580.3|281
1693236000000|2023-08-28 15:20:00|12583|12581.5|12582.7|12581.2|12586.2|12584.7|12582.6|12581.1|317
1693236300000|2023-08-28 15:25:00|12582.8|12581.3|12583.9|12582.4|12585.6|12584.1|12581.3|12579.8|316
1693236600000|2023-08-28 15:30:00|12583.8|12582.3|12586.3|12584.8|12588.8|12587.3|12583.4|12582.1|312
1693236900000|2023-08-28 15:35:00|12586.4|12584.9|12588.2|12586.7|12590.8|12589.3|12586.4|12584.9|341
1693237200000|2023-08-28 15:40:00|12588.3|12586.8|12587.1|12586.2|12589.4|12587.9|12585.2|12583.7|350
1693237500000|2023-08-28 15:45:00|12587|12586.1|12588.7|12587.2|12590.3|12588.8|12587|12585.5|317
1693237800000|2023-08-28 15:50:00|12588.6|12587.1|12588.1|12586.6|12588.7|12587.2|12586.2|12584.7|321
1693238100000|2023-08-28 15:55:00|12588.2|12586.7|12590.9|12589.4|12592|12590.5|12587.5|12586|288
1693238400000|2023-08-28 16:00:00|12590.6|12589.7|12592.7|12591.2|12593.6|12592.1|12589.3|12587.8|226
1693238700000|2023-08-28 16:05:00|12592.8|12591.3|12591.7|12590.2|12594.1|12592.6|12591.4|12590.1|246
1693239000000|2023-08-28 16:10:00|12591.5|12590|12594.7|12593.2|12595.6|12594.1|12591.2|12589.7|221
1693239300000|2023-08-28 16:15:00|12594.6|12593.1|12590.9|12589.4|12594.7|12593.2|12590.8|12589.3|241
1693239600000|2023-08-28 16:20:00|12590.8|12589.3|12593|12591.5|12593.5|12592|12590.4|12588.9|234
1693239900000|2023-08-28 16:25:00|12592.9|12591.4|12595.2|12593.7|12596.1|12594.6|12592.7|12591.2|208
1693240200000|2023-08-28 16:30:00|12595.1|12593.6|12593.9|12592.4|12595.2|12593.7|12592.5|12591|188
1693240500000|2023-08-28 16:35:00|12594.1|12592.6|12596.7|12595.2|12597.4|12595.9|12593.6|12592.1|172
1693240800000|2023-08-28 16:40:00|12596.8|12595.3|12598.4|12596.9|12599.4|12597.9|12596.2|12594.7|243
1693241100000|2023-08-28 16:45:00|12598.3|12596.8|12598.3|12596.8|12600|12598.5|12598.2|12596.7|185
1693241400000|2023-08-28 16:50:00|12598.7|12597.2|12599|12598.1|12600.3|12599.2|12598.4|12596.9|145
1693241700000|2023-08-28 16:55:00|12599.1|12598.2|12595.8|12594.3|12599.1|12598.2|12595.3|12593.8|231
1693242000000|2023-08-28 17:00:00|12595.5|12594.6|12596.4|12594.9|12598.3|12596.8|12595.4|12593.9|353
1693242300000|2023-08-28 17:05:00|12596.5|12595|12595.2|12593.7|12599.1|12597.6|12594.6|12593.1|261
1693242600000|2023-08-28 17:10:00|12595.3|12593.8|12595.1|12594.2|12596.3|12594.8|12594.4|12592.9|163
1693242900000|2023-08-28 17:15:00|12595|12594.1|12593.9|12593|12595.3|12594.1|12593.1|12591.9|216
1693243200000|2023-08-28 17:20:00|12594|12593.1|12597.1|12595.6|12597.1|12595.9|12593.9|12593|148
1693243500000|2023-08-28 17:25:00|12597.3|12595.8|12599.8|12598.3|12600|12598.5|12596.3|12594.8|176
1693243800000|2023-08-28 17:30:00|12600.1|12598.6|12601.1|12599.6|12602.3|12600.8|12599.7|12598.2|210
1693244100000|2023-08-28 17:35:00|12601.2|12599.7|12599.3|12597.8|12601.6|12600.1|12598.2|12596.7|210
1693244400000|2023-08-28 17:40:00|12598.8|12597.3|12600.3|12598.8|12600.5|12599.3|12598.7|12597.2|156
1693244700000|2023-08-28 17:45:00|12600.4|12598.9|12599.5|12598|12601.5|12600.3|12599.3|12597.8|169
1693245000000|2023-08-28 17:50:00|12599.4|12597.9|12598.7|12597.2|12602.4|12600.9|12598.1|12596.6|240
1693245300000|2023-08-28 17:55:00|12598.5|12597|12597.5|12596|12599.2|12597.7|12594.7|12593.2|308
1693245600000|2023-08-28 18:00:00|12597.4|12595.9|12596.6|12595.1|12597.5|12596.2|12596.1|12594.9|250
1693245900000|2023-08-28 18:05:00|12596.5|12595|12596.9|12595.4|12597.2|12596.2|12594.3|12592.8|236
1693246200000|2023-08-28 18:10:00|12597|12595.5|12595.5|12594.6|12597.4|12596.1|12594.7|12593.2|189
1693246500000|2023-08-28 18:15:00|12595.4|12594.5|12596.5|12595.6|12597.4|12596.5|12595.1|12594.2|185
1693246800000|2023-08-28 18:20:00|12596.9|12596|12599|12597.5|12599.5|12598.6|12596.6|12595.7|175
1693247100000|2023-08-28 18:25:00|12599.1|12597.6|12597.2|12595.7|12599.2|12597.7|12596.5|12595|216
1693247400000|2023-08-28 18:30:00|12597.3|12595.8|12596.8|12595.9|12597.4|12596|12596.1|12594.8|116
1693247700000|2023-08-28 18:35:00|12597|12596.1|12598.4|12596.9|12599.8|12598.3|12597|12596.1|156
1693248000000|2023-08-28 18:40:00|12597.9|12596.4|12597.2|12596.3|12599.6|12598.1|12596.6|12595.1|169
1693248300000|2023-08-28 18:45:00|12597.1|12596.2|12600.1|12599.2|12600.1|12599.2|12596.9|12596|181
1693248600000|2023-08-28 18:50:00|12600.4|12598.9|12602|12600.5|12602|12600.5|12600|12598.8|143
1693248900000|2023-08-28 18:55:00|12601.7|12600.2|12602.4|12600.9|12602.5|12601.4|12599.2|12597.7|135
1693249200000|2023-08-28 19:00:00|12602.5|12601|12602.1|12600.6|12602.5|12601|12599.6|12598.1|190
1693249500000|2023-08-28 19:05:00|12602|12600.5|12604.3|12602.8|12604.6|12603.1|12601.1|12599.6|192
1693249800000|2023-08-28 19:10:00|12604.4|12602.9|12602.3|12600.8|12604.4|12603.1|12602|12600.7|195
1693250100000|2023-08-28 19:15:00|12602.4|12600.9|12601.8|12600.9|12602.4|12601.2|12601.1|12599.7|124
1693250400000|2023-08-28 19:20:00|12601.7|12600.8|12601.4|12600.5|12601.9|12600.9|12600.9|12599.6|104
1693250700000|2023-08-28 19:25:00|12601.3|12600.4|12603.3|12601.8|12603.3|12602.2|12601.1|12600.1|103
1693251000000|2023-08-28 19:30:00|12603|12602.1|12602.9|12602|12603.7|12602.2|12602.3|12600.8|216
1693251300000|2023-08-28 19:35:00|12602.8|12601.9|12602.6|12601.7|12603.6|12602.3|12602.6|12601.1|194
1693251600000|2023-08-28 19:40:00|12602.7|12601.8|12604.5|12603|12604.6|12603.1|12602.3|12601.1|106
1693251900000|2023-08-28 19:45:00|12604.4|12602.9|12606.1|12604.6|12608.3|12607.1|12604.4|12602.9|177
1693252200000|2023-08-28 19:50:00|12606|12604.5|12604.5|12603|12606.3|12604.8|12604.2|12602.7|161
1693252500000|2023-08-28 19:55:00|12604.4|12602.9|12605.4|12603.9|12605.4|12604.2|12604|12602.5|201
1693252800000|2023-08-28 20:00:00|12605.3|12603.8|12602.4|12601.5|12605.4|12604.2|12602.2|12600.9|162
1693253100000|2023-08-28 20:05:00|12602.6|12601.1|12602.6|12601.1|12603.2|12601.7|12601.9|12600.6|135
1693253400000|2023-08-28 20:10:00|12602.5|12601|12602.2|12601.3|12602.9|12601.4|12601.9|12600.7|34
1693253700000|2023-08-28 20:15:00|12602.4|12600.9|12600.2|12599.3|12602.4|12600.9|12600.1|12598.9|21
1693254000000|2023-08-28 20:20:00|12600.1|12599.2|12600.1|12599.2|12600.5|12599.2|12600|12598.7|34
1693254300000|2023-08-28 20:25:00|12600|12599.1|12599.9|12598.4|12601|12599.5|12598.8|12597.3|59
1693254600000|2023-08-28 20:30:00|12600|12598.5|12601.7|12600.2|12601.7|12600.2|12599.8|12598.4|61
1693254900000|2023-08-28 20:35:00|12601.8|12600.3|12601.9|12600.4|12602.2|12600.7|12601.1|12599.9|90
1693255200000|2023-08-28 20:40:00|12602|12600.5|12600.4|12598.9|12602.5|12601.3|12600.2|12598.7|79
1693255500000|2023-08-28 20:45:00|12600.3|12598.8|12600.5|12599|12601|12600|12600|12598.7|45
1693255800000|2023-08-28 20:50:00|12600.6|12599.1|12600.7|12599.2|12600.8|12599.5|12600.2|12599|72
1693256100000|2023-08-28 20:55:00|12601.1|12598.7|12605.6|12598.3|12605.9|12601|12601.1|12598.1|202
1693256400000|2023-08-28 21:00:00|12607|12598.5|12602.3|12590.4|12608.9|12598.5|12602.3|12590.4|35
1693256700000|2023-08-28 21:05:00|12602.8|12590.9|12604.3|12592.4|12604.3|12592.4|12602.1|12590.2|19
1693257000000|2023-08-28 21:10:00|12607.7|12595.8|12605|12593.1|12607.9|12596|12604.8|12592.9|26
1693257300000|2023-08-28 21:15:00|12604.9|12593|12604|12592.1|12605.7|12593.8|12603.8|12591.9|49
1693257600000|2023-08-28 21:20:00|12604.2|12592.3|12604.5|12592.6|12604.5|12592.6|12604|12592.1|11
1693257900000|2023-08-28 21:25:00|12605.1|12593.2|12604.2|12592.3|12605.2|12593.3|12604.1|12592.2|38
1693258200000|2023-08-28 21:30:00|12604.3|12592.4|12607.6|12595.7|12607.7|12595.8|12604.2|12592.3|28
1693258500000|2023-08-28 21:35:00|12606|12594.1|12606.6|12594.7|12606.7|12594.8|12604.8|12592.9|27
1693258800000|2023-08-28 21:40:00|12604.7|12592.8|12604.6|12592.7|12604.8|12592.9|12604.5|12592.6|17
1693259100000|2023-08-28 21:45:00|12605.1|12593.2|12605.8|12593.9|12606|12594.2|12604.8|12592.9|65
1693259400000|2023-08-28 21:50:00|12605.7|12593.8|12605.2|12593.3|12606.1|12594.2|12605.1|12593.2|67
1693259700000|2023-08-28 21:55:00|12605.1|12593.2|12605.7|12596.3|12607|12596.3|12604.9|12593|124
1693260000000|2023-08-28 22:00:00|12606.6|12594.7|12606.7|12604.3|12612.8|12606|12606.6|12594.7|153
1693260300000|2023-08-28 22:05:00|12606.3|12604.8|12604.4|12602.9|12607|12604.9|12604.3|12602.2|40
1693260600000|2023-08-28 22:10:00|12604.5|12603|12604.6|12603.1|12606.1|12603.5|12604.4|12602.6|38
1693260900000|2023-08-28 22:15:00|12604.7|12603.2|12606.6|12605.1|12607|12605.1|12604.6|12603.1|35
1693261200000|2023-08-28 22:20:00|12606.8|12604.6|12606.7|12605.2|12608.4|12606.5|12606.5|12604.4|147
1693261500000|2023-08-28 22:25:00|12606.8|12605.3|12607.3|12605|12607.4|12605.5|12606.6|12604.2|164
1693261800000|2023-08-28 22:30:00|12607.4|12605.1|12607.6|12605.4|12607.7|12605.8|12606.7|12604.8|143
1693262100000|2023-08-28 22:35:00|12607.7|12606.2|12608.2|12606|12610.5|12608.5|12607.7|12606|122
1693262400000|2023-08-28 22:40:00|12607.7|12606.2|12607.7|12606.2|12608.2|12606.3|12606.7|12604.7|102
1693262700000|2023-08-28 22:45:00|12607.8|12606.3|12607.7|12606.2|12607.8|12606.3|12606.5|12605|43
1693263000000|2023-08-28 22:50:00|12607.6|12606.1|12608.4|12606.9|12608.5|12607|12607.6|12606.1|37
1693263300000|2023-08-28 22:55:00|12608.5|12607|12610.2|12608.7|12610.4|12608.9|12608.4|12606.9|68
1693263600000|2023-08-28 23:00:00|12610.1|12608.6|12610.4|12608.9|12610.4|12608.9|12608|12606.5|102
1693263900000|2023-08-28 23:05:00|12610.5|12609|12610.8|12609.3|12611.7|12610.2|12610.3|12608.8|53
1693264200000|2023-08-28 23:10:00|12611|12609.5|12614.7|12613.2|12615.2|12613.7|12610.9|12609.4|60
1693264500000|2023-08-28 23:15:00|12613.8|12612.3|12613.9|12612.4|12614.6|12613.1|12613.3|12611.8|52
1693264800000|2023-08-28 23:20:00|12613.8|12612.3|12615.5|12614|12615.6|12614.1|12613.8|12612.3|72
1693265100000|2023-08-28 23:25:00|12615.6|12614.1|12615.4|12613.9|12616|12614.5|12614.8|12613.3|54
1693265400000|2023-08-28 23:30:00|12615.5|12614|12612.2|12610.7|12616.4|12614.9|12611.7|12610.2|66
1693265700000|2023-08-28 23:35:00|12612.1|12610.6|12610.3|12608.8|12612.2|12610.7|12610|12608.5|80
1693266000000|2023-08-28 23:40:00|12609.7|12608.2|12610.1|12609.2|12610.4|12609.5|12609.2|12608.1|71
1693266300000|2023-08-28 23:45:00|12610.2|12609.3|12611.2|12610.3|12611.2|12610.3|12610.1|12609.2|64
1693266600000|2023-08-28 23:50:00|12611.1|12610.2|12612.1|12611.2|12612.6|12611.3|12611.1|12610.1|48
1693266900000|2023-08-28 23:55:00|12612|12611.1|12611.7|12610.2|12613.7|12612.4|12611.1|12610.2|89
1693267200000|2023-08-29 00:00:00|12611.8|12610.3|12615.4|12613.9|12615.7|12614.6|12611.2|12609.7|206
1693267500000|2023-08-29 00:05:00|12615.3|12613.8|12616.7|12615.2|12617.5|12616|12613.4|12612.2|164
1693267800000|2023-08-29 00:10:00|12616.8|12615.3|12618.7|12617.2|12620|12618.5|12616.6|12615.1|131
1693268100000|2023-08-29 00:15:00|12618.6|12617.1|12616.6|12615.1|12618.8|12617.3|12616.5|12615|111
1693268400000|2023-08-29 00:20:00|12616.7|12615.2|12616.2|12615.3|12617.4|12615.9|12615.4|12613.9|87
1693268700000|2023-08-29 00:25:00|12616.1|12615.2|12612.8|12611.3|12616.1|12615.2|12612.1|12610.6|111
1693269000000|2023-08-29 00:30:00|12612.9|12611.4|12612.2|12611.3|12614|12612.5|12611|12610.1|137
1693269300000|2023-08-29 00:35:00|12612.3|12611.4|12613.5|12612|12614.5|12613|12612.3|12611.4|116
1693269600000|2023-08-29 00:40:00|12613.2|12612.3|12611.6|12610.1|12613.5|12612.5|12611.3|12609.8|75
1693269900000|2023-08-29 00:45:00|12611.7|12610.2|12614.3|12612.8|12614.6|12613.1|12611.5|12610|112
1693270200000|2023-08-29 00:50:00|12614.1|12612.6|12613.1|12611.6|12614.6|12613.1|12611.7|12610.2|201
1693270500000|2023-08-29 00:55:00|12612.9|12611.4|12614.7|12613.8|12614.8|12613.8|12611.6|12610.1|186
1693270800000|2023-08-29 01:00:00|12614.6|12613.7|12616.4|12615.5|12616.4|12615.5|12614.4|12612.9|188
1693271100000|2023-08-29 01:05:00|12616.2|12615.3|12616.8|12615.3|12617.8|12616.3|12615.3|12614.4|178
1693271400000|2023-08-29 01:10:00|12616.9|12615.4|12617.4|12615.9|12618.4|12616.9|12616.5|12615|157
1693271700000|2023-08-29 01:15:00|12617.5|12616|12619.7|12618.2|12620|12618.5|12616.4|12614.9|207
1693272000000|2023-08-29 01:20:00|12619.6|12618.1|12618|12616.5|12620.2|12618.7|12616.7|12615.2|155
1693272300000|2023-08-29 01:25:00|12618.3|12616.8|12619.4|12617.9|12619.8|12618.5|12618.2|12616.7|142
1693272600000|2023-08-29 01:30:00|12619.2|12617.7|12620.7|12619.2|12622.4|12621.5|12618.6|12617.1|244
1693272900000|2023-08-29 01:35:00|12620.9|12619.4|12620.5|12619|12624.5|12623|12620|12618.5|205
1693273200000|2023-08-29 01:40:00|12620.6|12619.1|12624.5|12623|12624.8|12623.3|12620.4|12618.9|208
1693273500000|2023-08-29 01:45:00|12624.3|12622.8|12624.5|12623|12626.7|12625.2|12623.4|12621.9|189
1693273800000|2023-08-29 01:50:00|12624.4|12622.9|12625.6|12624.1|12626.1|12624.6|12622.9|12621.4|287
1693274100000|2023-08-29 01:55:00|12625.7|12624.2|12625.7|12624.2|12627.7|12626.2|12624.6|12623.1|155
1693274400000|2023-08-29 02:00:00|12625.8|12624.3|12626.2|12625.3|12626.6|12625.7|12624.6|12623.1|171
1693274700000|2023-08-29 02:05:00|12626.3|12625.4|12626.7|12625.2|12627.1|12626.1|12624.8|12623.9|192
1693275000000|2023-08-29 02:10:00|12626.8|12625.3|12625.5|12624|12628.1|12626.6|12625.3|12623.8|200
1693275300000|2023-08-29 02:15:00|12625.4|12623.9|12622.3|12620.8|12625.5|12624.2|12622.1|12620.6|182
1693275600000|2023-08-29 02:20:00|12622.4|12620.9|12622.4|12621.5|12623.6|12622.2|12621.5|12620|204
1693275900000|2023-08-29 02:25:00|12622.5|12621.6|12623|12622.1|12623.3|12622.3|12621.3|12620.2|174
1693276200000|2023-08-29 02:30:00|12622.8|12621.9|12623.3|12621.8|12624.3|12622.8|12622.1|12620.8|157
1693276500000|2023-08-29 02:35:00|12623.4|12621.9|12625.2|12624.3|12625.5|12624.3|12623.4|12621.9|198
1693276800000|2023-08-29 02:40:00|12625|12624.1|12626.3|12624.8|12626.6|12625.5|12624.3|12622.8|162
1693277100000|2023-08-29 02:45:00|12626.2|12624.7|12628.5|12627|12628.6|12627.1|12624.6|12623.1|172
1693277400000|2023-08-29 02:50:00|12628.6|12627.1|12627.7|12626.2|12629.1|12627.6|12627.2|12625.7|133
1693277700000|2023-08-29 02:55:00|12627.6|12626.1|12628|12626.5|12628.4|12626.9|12626.4|12624.9|184
1693278000000|2023-08-29 03:00:00|12628.2|12626.7|12626.3|12624.8|12628.9|12627.4|12625.5|12624|182
1693278300000|2023-08-29 03:05:00|12626.5|12625|12626.4|12624.9|12627.5|12626|12625.4|12623.9|155
1693278600000|2023-08-29 03:10:00|12626.3|12624.8|12627.5|12626|12627.7|12626.2|12625.4|12623.9|181
1693278900000|2023-08-29 03:15:00|12627.6|12626.1|12628.6|12627.1|12628.7|12627.2|12626.2|12625|129
1693279200000|2023-08-29 03:20:00|12628.9|12627.4|12630.8|12629.3|12630.9|12629.4|12628.9|12627.4|111
1693279500000|2023-08-29 03:25:00|12630.7|12629.2|12632.2|12631.3|12632.7|12631.8|12630.6|12629.1|164
1693279800000|2023-08-29 03:30:00|12632.3|12631.4|12629.3|12628.4|12632.3|12631.4|12629.3|12628.4|141
1693280100000|2023-08-29 03:35:00|12629.4|12628.5|12630.3|12629.4|12631.2|12630.3|12629.4|12628.5|93
1693280400000|2023-08-29 03:40:00|12630.2|12629.3|12629.8|12628.3|12631.6|12630.1|12629.8|12628.3|115
1693280700000|2023-08-29 03:45:00|12629.9|12628.4|12629.3|12627.8|12630.4|12628.9|12628.6|12627.2|106
1693281000000|2023-08-29 03:50:00|12629.4|12627.9|12629|12627.5|12629.8|12628.3|12627.9|12626.7|136
1693281300000|2023-08-29 03:55:00|12628.9|12627.4|12628.9|12627.4|12629.4|12628.2|12628.6|12627.1|62
1693281600000|2023-08-29 04:00:00|12628.7|12627.2|12627.7|12626.2|12629.4|12627.9|12627.6|12626.1|149
1693281900000|2023-08-29 04:05:00|12627.4|12626.5|12625.3|12624.4|12627.6|12626.7|12625.2|12624.1|104
1693282200000|2023-08-29 04:10:00|12625.2|12624.3|12624.8|12623.3|12626.1|12624.6|12624.6|12623.1|146
1693282500000|2023-08-29 04:15:00|12624.7|12623.2|12623.7|12622.2|12626|12624.8|12623.6|12622.2|143
1693282800000|2023-08-29 04:20:00|12623.6|12622.1|12624.4|12623.5|12624.6|12623.6|12623.3|12622.1|80
1693283100000|2023-08-29 04:25:00|12624.3|12623.4|12626.3|12625.4|12626.4|12625.5|12624|12622.9|108
1693283400000|2023-08-29 04:30:00|12626.4|12625.5|12625.8|12624.9|12626.5|12625.6|12625.6|12624.7|48
1693283700000|2023-08-29 04:35:00|12625.5|12624.6|12625.5|12624.6|12626.3|12625.4|12625.3|12624.4|88
1693284000000|2023-08-29 04:40:00|12625.4|12624.5|12623.2|12622.3|12625.5|12624.6|12623|12622.1|124
1693284300000|2023-08-29 04:45:00|12623.1|12622.2|12622.2|12621.3|12623.6|12622.3|12621.3|12619.8|146
1693284600000|2023-08-29 04:50:00|12622.3|12621.4|12622.4|12621.5|12623.3|12622.4|12622.1|12621.2|90
1693284900000|2023-08-29 04:55:00|12622.5|12621.6|12623.6|12622.7|12623.6|12622.7|12622.5|12621.6|88
1693285200000|2023-08-29 05:00:00|12623.5|12622.6|12623.3|12622.4|12625.7|12624.8|12623.1|12621.6|158
1693285500000|2023-08-29 05:05:00|12623.4|12622.5|12624|12622.5|12624.4|12623.5|12622.5|12621.6|135
1693285800000|2023-08-29 05:10:00|12623.9|12622.4|12623.7|12622.2|12624.6|12623.3|12623.1|12621.6|191
1693286100000|2023-08-29 05:15:00|12623.8|12622.3|12623.4|12621.9|12624.1|12622.6|12622.8|12621.3|133
1693286400000|2023-08-29 05:20:00|12623.1|12621.6|12623.5|12622|12623.7|12622.7|12622.1|12621|119
1693286700000|2023-08-29 05:25:00|12623.3|12621.8|12620.1|12618.6|12623.3|12621.8|12620|12618.5|137
1693287000000|2023-08-29 05:30:00|12620|12618.5|12620.5|12619|12621|12619.5|12618.8|12617.3|206
1693287300000|2023-08-29 05:35:00|12620.6|12619.1|12624.1|12622.6|12624.6|12623.6|12620.6|12619.1|150
1693287600000|2023-08-29 05:40:00|12624|12622.5|12626.3|12625.4|12627.5|12626|12624|12622.5|154
1693287900000|2023-08-29 05:45:00|12626.4|12625.5|12630.6|12629.1|12631.7|12630.2|12626.3|12625.4|137
1693288200000|2023-08-29 05:50:00|12630.5|12629|12625.2|12624.3|12630.8|12629.6|12625|12624.1|129
1693288500000|2023-08-29 05:55:00|12625.1|12624.2|12623.9|12622.4|12626.8|12625.3|12622.6|12621.2|280
1693288800000|2023-08-29 06:00:00|12623.4|12622.5|12627.8|12626.9|12628.7|12627.8|12623.4|12622.5|213
1693289100000|2023-08-29 06:05:00|12627.9|12627|12629.7|12628.2|12632.5|12631.6|12627.9|12627|213
1693289400000|2023-08-29 06:10:00|12629.9|12628.4|12629.5|12628.6|12630.2|12628.7|12628.1|12627.2|166
1693289700000|2023-08-29 06:15:00|12629.4|12628.5|12629.7|12628.8|12633|12632.1|12628.7|12627.8|204
1693290000000|2023-08-29 06:20:00|12630.2|12629.3|12623.5|12622|12630.2|12629.3|12623.3|12621.8|267
1693290300000|2023-08-29 06:25:00|12623.4|12621.9|12621.7|12620.2|12623.8|12622.5|12621.1|12619.6|212
1693290600000|2023-08-29 06:30:00|12621.9|12620.4|12626.1|12625.2|12629.2|12628.3|12621.8|12620.3|247
1693290900000|2023-08-29 06:35:00|12626|12625.1|12623.5|12622.6|12628.7|12627.8|12623.3|12622.4|248
1693291200000|2023-08-29 06:40:00|12623.4|12622.5|12623.6|12622.7|12626.4|12624.9|12623.4|12622.2|228
1693291500000|2023-08-29 06:45:00|12623.7|12622.8|12618.3|12617.4|12625.2|12624.3|12618.1|12616.6|311
1693291800000|2023-08-29 06:50:00|12618.5|12617|12614.3|12612.8|12618.5|12617.6|12612.5|12611|232
1693292100000|2023-08-29 06:55:00|12614.2|12612.7|12613.3|12611.8|12615.3|12613.8|12611.7|12610.2|238
1693292400000|2023-08-29 07:00:00|12612.9|12612|12613.2|12612.3|12616.2|12615.3|12612.4|12610.9|481
1693292700000|2023-08-29 07:05:00|12613.1|12612.2|12613.6|12612.7|12614.7|12613.8|12611.4|12610.5|293
1693293000000|2023-08-29 07:10:00|12613.5|12612.6|12614.1|12613.2|12614.2|12613.3|12609.9|12609|282
1693293300000|2023-08-29 07:15:00|12614.2|12613.3|12618.4|12617.5|12618.9|12618|12613.9|12612.4|311
1693293600000|2023-08-29 07:20:00|12618.5|12617.6|12624.5|12623.6|12626.1|12625.2|12616.9|12616|310
1693293900000|2023-08-29 07:25:00|12623.9|12623|12624.1|12623.2|12624.9|12624|12622.1|12621.2|328
1693294200000|2023-08-29 07:30:00|12624.2|12623.3|12628.9|12628|12636.3|12635.4|12624.1|12623.2|437
1693294500000|2023-08-29 07:35:00|12628.8|12627.9|12628.3|12626.8|12631.8|12630.3|12626.9|12625.5|312
1693294800000|2023-08-29 07:40:00|12628.4|12626.9|12631.8|12630.9|12634|12633.1|12627.5|12626.6|340
1693295100000|2023-08-29 07:45:00|12632|12631.1|12623.1|12621.6|12633.3|12632.4|12622.8|12621.3|276
1693295400000|2023-08-29 07:50:00|12623.2|12621.7|12612.2|12610.7|12623.9|12623|12612.2|12610.7|361
1693295700000|2023-08-29 07:55:00|12611.9|12610.4|12612.1|12611.2|12615.7|12614.8|12608.9|12607.4|500
1693296000000|2023-08-29 08:00:00|12612.2|12611.3|12614|12613.1|12617|12616.1|12611|12609.5|441
1693296300000|2023-08-29 08:05:00|12613.9|12613|12615.5|12614.6|12616.8|12615.3|12612.3|12611.4|318
1693296600000|2023-08-29 08:10:00|12615.4|12614.5|12611.1|12610.2|12615.5|12614.6|12607.4|12606.5|425
1693296900000|2023-08-29 08:15:00|12611.3|12610.4|12613.3|12612.4|12616.9|12616|12610.1|12609.2|316
1693297200000|2023-08-29 08:20:00|12613.4|12612.5|12614.1|12613.2|12616.5|12615|12610.6|12609.7|379
1693297500000|2023-08-29 08:25:00|12614.3|12613.4|12609|12608.1|12615.3|12614.4|12607|12606.1|336
1693297800000|2023-08-29 08:30:00|12608.9|12608|12607.2|12606.3|12610.5|12609.6|12606|12605.1|294
1693298100000|2023-08-29 08:35:00|12607.3|12606.4|12613.4|12612.5|12614|12613.1|12606.4|12605.5|269
1693298400000|2023-08-29 08:40:00|12613.5|12612.6|12615.1|12614.2|12615.7|12614.8|12613.2|12612.3|266
1693298700000|2023-08-29 08:45:00|12614.9|12614|12615.8|12614.9|12616.6|12615.7|12612.2|12611.3|265
1693299000000|2023-08-29 08:50:00|12615.7|12614.8|12613.9|12613|12615.7|12614.8|12613.5|12612.6|232
1693299300000|2023-08-29 08:55:00|12614.2|12613.3|12612.3|12611.4|12619.6|12618.7|12609.6|12608.7|425
1693299600000|2023-08-29 09:00:00|12612.1|12611.2|12616.3|12614.8|12617.9|12616.5|12610.9|12610|393
1693299900000|2023-08-29 09:05:00|12616.1|12614.6|12614.8|12613.9|12616.2|12614.7|12613.3|12612.4|278
1693300200000|2023-08-29 09:10:00|12614.9|12614|12611.5|12610.6|12615|12614.1|12610.3|12609.4|228
1693300500000|2023-08-29 09:15:00|12611.9|12611|12604.8|12603.9|12612.4|12611.5|12603.2|12602.3|193
1693300800000|2023-08-29 09:20:00|12604.9|12604|12607.8|12606.9|12609.1|12608.2|12604.9|12604|257
1693301100000|2023-08-29 09:25:00|12607.9|12607|12604.2|12603.3|12610.6|12609.7|12603.5|12602.6|339
1693301400000|2023-08-29 09:30:00|12603.8|12602.9|12607.6|12606.7|12608.7|12607.8|12603.7|12602.8|236
1693301700000|2023-08-29 09:35:00|12607.3|12606.4|12609.7|12608.8|12610.1|12609.2|12607.2|12606.3|237
1693302000000|2023-08-29 09:40:00|12609.6|12608.7|12609.9|12609|12610.2|12609.3|12607.5|12606.2|218
1693302300000|2023-08-29 09:45:00|12609.8|12608.9|12612.1|12611.2|12614|12613.1|12607.3|12606.4|212
1693302600000|2023-08-29 09:50:00|12612.2|12611.3|12616.2|12615.3|12616.5|12615.6|12609.6|12608.7|272
1693302900000|2023-08-29 09:55:00|12616.3|12615.4|12616.2|12615.3|12616.9|12616|12614.9|12614|226
1693303200000|2023-08-29 10:00:00|12616.1|12615.2|12614.2|12613.3|12617.3|12616.4|12613.5|12612.6|277
1693303500000|2023-08-29 10:05:00|12614.4|12613.5|12614.3|12613.4|12616.9|12616|12613.2|12612.3|230
1693303800000|2023-08-29 10:10:00|12614.4|12613.5|12612|12610.5|12616.9|12616|12611|12610.1|269
1693304100000|2023-08-29 10:15:00|12612.1|12610.6|12607.5|12606.6|12612.1|12610.7|12606.7|12605.8|250
1693304400000|2023-08-29 10:20:00|12607.4|12606.5|12600.9|12600|12610|12608.5|12598.5|12597.6|300
1693304700000|2023-08-29 10:25:00|12601.1|12600.2|12597.2|12596.3|12601.9|12601|12596.3|12595.4|357
1693305000000|2023-08-29 10:30:00|12597.1|12596.2|12602.7|12601.8|12604.3|12602.8|12595.6|12594.7|265
1693305300000|2023-08-29 10:35:00|12603.6|12602.1|12602.6|12601.7|12604.1|12602.6|12601.5|12600.3|153
1693305600000|2023-08-29 10:40:00|12602.7|12601.8|12602.3|12601.4|12604.1|12603.2|12601.1|12600.2|254
1693305900000|2023-08-29 10:45:00|12602.1|12601.2|12601.3|12600.4|12603.3|12602.4|12599.6|12598.7|260
1693306200000|2023-08-29 10:50:00|12601.2|12600.3|12595.8|12594.9|12601.5|12600.6|12594.6|12593.7|256
1693306500000|2023-08-29 10:55:00|12595.6|12594.7|12590.7|12589.8|12596.2|12595.3|12585.8|12584.9|421
1693306800000|2023-08-29 11:00:00|12590.8|12589.9|12592.3|12591.4|12592.7|12591.8|12587.4|12586.5|351
1693307100000|2023-08-29 11:05:00|12591.6|12590.7|12594.8|12593.9|12597.4|12596.5|12590.2|12589.3|368
1693307400000|2023-08-29 11:10:00|12594.9|12594|12593.3|12592.4|12597.3|12596.4|12592.2|12591.3|241
1693307700000|2023-08-29 11:15:00|12593.4|12592.5|12589.6|12588.7|12595.8|12594.9|12589.3|12588.4|274
1693308000000|2023-08-29 11:20:00|12589.8|12588.9|12594.3|12593.4|12594.7|12593.8|12589.8|12588.9|231
1693308300000|2023-08-29 11:25:00|12594.5|12593.6|12586.3|12585.4|12595.7|12594.8|12586.3|12585.4|377
1693308600000|2023-08-29 11:30:00|12586.2|12585.3|12593.8|12592.9|12594.6|12593.7|12586.2|12585.3|320
1693308900000|2023-08-29 11:35:00|12593.7|12592.8|12591.3|12589.8|12595.5|12594.6|12589.9|12589|231
1693309200000|2023-08-29 11:40:00|12591|12589.5|12588.4|12587.5|12592.3|12591.4|12587.2|12586.3|297
1693309500000|2023-08-29 11:45:00|12588.7|12587.8|12590.4|12589.5|12591.6|12590.7|12588.4|12587.5|325
1693309800000|2023-08-29 11:50:00|12590.3|12589.4|12594.2|12593.3|12594.4|12593.5|12589.5|12588.6|213
1693310100000|2023-08-29 11:55:00|12594.3|12593.4|12587.6|12586.7|12594.4|12593.5|12583.9|12583|452
1693310400000|2023-08-29 12:00:00|12587.7|12586.8|12587.5|12586.6|12589.5|12588.6|12584.6|12583.7|365
1693310700000|2023-08-29 12:05:00|12587.4|12586.5|12582.5|12581.6|12589.5|12588.6|12581.9|12581|270
1693311000000|2023-08-29 12:10:00|12582.4|12581.5|12581.1|12580.2|12583.8|12582.9|12578.3|12577.4|322
1693311300000|2023-08-29 12:15:00|12581.3|12580.4|12573.7|12572.8|12581.7|12580.8|12572.9|12572|342
1693311600000|2023-08-29 12:20:00|12573.6|12572.7|12571.5|12570.6|12575.6|12574.7|12570.5|12569.6|349
1693311900000|2023-08-29 12:25:00|12571.6|12570.7|12566|12565.1|12572.5|12571.6|12563.3|12562.4|463
1693312200000|2023-08-29 12:30:00|12565.9|12565|12576|12574.5|12576.8|12575.4|12563.4|12562.5|562
1693312500000|2023-08-29 12:35:00|12575.9|12574.4|12575.7|12574.8|12580.1|12578.6|12571.6|12570.4|511
1693312800000|2023-08-29 12:40:00|12575.6|12574.7|12580.2|12579.3|12581.7|12580.2|12575.3|12574.4|405
1693313100000|2023-08-29 12:45:00|12580.3|12579.4|12579.7|12578.8|12582.6|12581.7|12576.2|12575.3|394
1693313400000|2023-08-29 12:50:00|12580.2|12579.3|12577.5|12576.6|12582.1|12580.7|12574.3|12573.4|384
1693313700000|2023-08-29 12:55:00|12577.3|12576.4|12574.3|12572.8|12577.3|12576.4|12573.4|12572|399
1693314000000|2023-08-29 13:00:00|12574.4|12572.9|12572.6|12571.1|12580.6|12579.4|12571.9|12571|516
1693314300000|2023-08-29 13:05:00|12572.4|12570.9|12573.1|12572.2|12577.8|12576.9|12569.9|12568.4|358
1693314600000|2023-08-29 13:10:00|12573.2|12572.3|12567.3|12566.4|12576.1|12575.2|12567.3|12566.4|546
1693314900000|2023-08-29 13:15:00|12566.9|12566|12570.3|12569.4|12572.5|12571|12563.6|12562.7|445
1693315200000|2023-08-29 13:20:00|12570.4|12569.5|12571.4|12570.5|12574.2|12573.3|12568.3|12567.4|335
1693315500000|2023-08-29 13:25:00|12570.8|12569.9|12564.6|12563.1|12570.8|12569.9|12563.9|12562.4|289
1693315800000|2023-08-29 13:30:00|12564.7|12563.2|12567.1|12566.2|12569.6|12568.7|12563.5|12562.1|642
1693316100000|2023-08-29 13:35:00|12567.3|12566.4|12568.5|12567.6|12573.2|12572.3|12566.6|12565.7|582
1693316400000|2023-08-29 13:40:00|12568.8|12567.9|12572.3|12571.4|12576.4|12575.5|12568.1|12567.2|486
1693316700000|2023-08-29 13:45:00|12572.2|12571.3|12582.4|12580.9|12582.8|12581.3|12572.1|12571.2|533
1693317000000|2023-08-29 13:50:00|12582.3|12580.8|12578.5|12577.6|12583.1|12582.2|12577.9|12576.4|498
1693317300000|2023-08-29 13:55:00|12578.4|12577.5|12578.3|12573.6|12581.3|12580.4|12576.6|12572.4|419
1693317600000|2023-08-29 14:00:00|12578.4|12572.8|12627.4|12625.9|12630.5|12629|12577.4|12572.8|1514
1693317900000|2023-08-29 14:05:00|12627.5|12626|12629.2|12627.7|12631.5|12630|12616.8|12615.3|1210
1693318200000|2023-08-29 14:10:00|12629.1|12627.6|12616.5|12615|12631.1|12629.6|12604.2|12602.7|1214
1693318500000|2023-08-29 14:15:00|12616.4|12614.9|12623.6|12622.1|12627|12626.1|12614.1|12612.6|1033
1693318800000|2023-08-29 14:20:00|12623.5|12622|12626.8|12625.3|12634.8|12633.6|12623.5|12622|890
1693319100000|2023-08-29 14:25:00|12626.9|12625.4|12630.2|12628.7|12634.5|12633|12624.4|12622.9|747
1693319400000|2023-08-29 14:30:00|12630|12629.1|12610.1|12608.6|12630|12629.1|12610.1|12608.6|757
1693319700000|2023-08-29 14:35:00|12610|12608.5|12598.8|12597.3|12610.7|12609.2|12584.8|12583.4|909
1693320000000|2023-08-29 14:40:00|12598.3|12596.8|12586.7|12585.8|12600.4|12599.5|12586.5|12585.6|782
1693320300000|2023-08-29 14:45:00|12586.4|12585.5|12588.4|12586.9|12589.6|12588.5|12579.4|12577.9|755
1693320600000|2023-08-29 14:50:00|12588.5|12587|12589.6|12588.1|12594.8|12593.9|12584|12583|679
1693320900000|2023-08-29 14:55:00|12589.5|12588|12588.5|12587.6|12590.9|12590|12581.9|12581|649
1693321200000|2023-08-29 15:00:00|12588.6|12587.7|12593.9|12593|12599.3|12598.4|12587|12586.1|578
1693321500000|2023-08-29 15:05:00|12594|12593.1|12595.3|12594.4|12596.4|12595.5|12591.4|12590.5|519
1693321800000|2023-08-29 15:10:00|12595.5|12594.6|12604.4|12603.5|12604.5|12603.6|12593.4|12592|480
1693322100000|2023-08-29 15:15:00|12604.3|12603.4|12609.4|12608.5|12609.6|12608.7|12601.4|12600.5|440
1693322400000|2023-08-29 15:20:00|12609.5|12608.6|12609.6|12608.7|12611.7|12610.8|12607.4|12606.3|414
1693322700000|2023-08-29 15:25:00|12609.7|12608.8|12616.4|12615.5|12617.4|12616.5|12609.7|12608.8|365
1693323000000|2023-08-29 15:30:00|12616.5|12615.6|12619.2|12618.3|12619.4|12618.5|12613.4|12612.2|399
1693323300000|2023-08-29 15:35:00|12619.3|12618.4|12628.3|12626.8|12629.7|12628.2|12619.1|12617.8|399
1693323600000|2023-08-29 15:40:00|12628.1|12626.6|12627.6|12626.7|12632.2|12630.7|12627.3|12626.3|421
1693323900000|2023-08-29 15:45:00|12627.8|12626.9|12628.9|12628|12630.2|12629.3|12624|12622.5|349
1693324200000|2023-08-29 15:50:00|12629.1|12628.2|12620.4|12618.9|12629.7|12628.8|12620.2|12618.9|405
1693324500000|2023-08-29 15:55:00|12620.5|12619|12612.2|12611.3|12620.6|12619.1|12611.4|12610.5|314
1693324800000|2023-08-29 16:00:00|12612.1|12611.2|12615.5|12614.6|12616.9|12615.4|12608.9|12608|434
1693325100000|2023-08-29 16:05:00|12615.4|12614.5|12623.4|12622.5|12624.1|12623.2|12615.1|12614.2|359
1693325400000|2023-08-29 16:10:00|12623.5|12622.6|12618.6|12617.7|12624.5|12623|12618.6|12617.7|314
1693325700000|2023-08-29 16:15:00|12618.5|12617.6|12616.9|12616|12619.4|12618.4|12613.5|12612.6|340
1693326000000|2023-08-29 16:20:00|12616.8|12615.9|12616.7|12615.8|12619.7|12618.2|12615.7|12614.8|272
1693326300000|2023-08-29 16:25:00|12616.8|12615.9|12616.2|12615.3|12620.4|12619.5|12615.9|12614.4|279
1693326600000|2023-08-29 16:30:00|12616.5|12615.6|12611.4|12609.9|12617.7|12616.8|12611.1|12609.6|279
1693326900000|2023-08-29 16:35:00|12611.3|12609.8|12613.8|12612.3|12614.2|12613.1|12609.9|12608.4|259
1693327200000|2023-08-29 16:40:00|12614|12612.5|12611.4|12610.5|12614.4|12612.9|12609.7|12608.8|218
1693327500000|2023-08-29 16:45:00|12611.7|12610.8|12614.9|12614|12615.3|12614.4|12610.6|12609.7|253
1693327800000|2023-08-29 16:50:00|12615|12614.1|12615.4|12614.5|12617.9|12617|12614.1|12613.2|203
1693328100000|2023-08-29 16:55:00|12615.5|12614.6|12621.3|12619.8|12621.7|12620.8|12615.4|12614.5|274
1693328400000|2023-08-29 17:00:00|12621.5|12620|12625.6|12624.1|12628.2|12626.9|12621|12620|408
1693328700000|2023-08-29 17:05:00|12625.9|12624.4|12624.9|12624|12626.7|12625.2|12622.5|12621|282
1693329000000|2023-08-29 17:10:00|12625.2|12624.3|12630.3|12628.8|12631|12629.5|12621.8|12620.6|361
1693329300000|2023-08-29 17:15:00|12630.2|12628.7|12629.2|12628.3|12630.4|12629.5|12626.2|12624.7|356
1693329600000|2023-08-29 17:20:00|12629.4|12628.5|12631.5|12630|12634.1|12633.2|12629.1|12627.7|293
1693329900000|2023-08-29 17:25:00|12631.4|12629.9|12626.4|12625.5|12631.5|12630|12626.3|12625|229
1693330200000|2023-08-29 17:30:00|12626.3|12625.4|12632.4|12631.5|12632.7|12631.8|12625.8|12624.9|218
1693330500000|2023-08-29 17:35:00|12632.3|12631.4|12637.7|12636.2|12637.7|12636.2|12631.9|12631|236
1693330800000|2023-08-29 17:40:00|12637.4|12635.9|12635.3|12634.4|12639.8|12638.6|12635.3|12634.4|233
1693331100000|2023-08-29 17:45:00|12635.2|12634.3|12634.7|12633.8|12636.5|12635.6|12633.7|12632.8|175
1693331400000|2023-08-29 17:50:00|12634.5|12633.6|12631.5|12630|12634.7|12633.8|12630.1|12629.2|200
1693331700000|2023-08-29 17:55:00|12631.3|12629.8|12632.2|12631.3|12633.1|12631.9|12627.2|12626.3|276
1693332000000|2023-08-29 18:00:00|12632.1|12631.2|12628.9|12628|12632.1|12631.2|12626.8|12625.9|229
1693332300000|2023-08-29 18:05:00|12628.8|12627.9|12630.5|12629.6|12630.5|12629.6|12627.4|12626.5|135
1693332600000|2023-08-29 18:10:00|12630.4|12629.5|12632.2|12630.7|12633.6|12632.1|12630.4|12629.5|214
1693332900000|2023-08-29 18:15:00|12632.3|12630.8|12626.4|12625.5|12632.4|12630.9|12626.3|12625.4|158
1693333200000|2023-08-29 18:20:00|12626.5|12625.6|12625.5|12624.6|12628.1|12627.2|12625.1|12624.2|86
1693333500000|2023-08-29 18:25:00|12625.6|12624.7|12623.4|12622.5|12626.4|12625.5|12621.4|12620.5|196
1693333800000|2023-08-29 18:30:00|12623.3|12622.4|12626.2|12625.3|12626.5|12625.6|12623.3|12622.4|102
1693334100000|2023-08-29 18:35:00|12626.1|12625.2|12628.5|12627.6|12629.4|12628.5|12625.6|12624.7|167
1693334400000|2023-08-29 18:40:00|12628.6|12627.7|12630.6|12629.7|12632.1|12631.2|12628.5|12627.6|140
1693334700000|2023-08-29 18:45:00|12630.5|12629.6|12634.9|12634|12635.2|12634.3|12630.5|12629.6|210
1693335000000|2023-08-29 18:50:00|12634.8|12633.9|12634.7|12633.2|12637.9|12636.4|12634.4|12633.2|229
1693335300000|2023-08-29 18:55:00|12634.8|12633.3|12633.6|12632.7|12634.8|12633.6|12630.8|12629.9|205
1693335600000|2023-08-29 19:00:00|12633.5|12632.6|12637.7|12636.2|12638.1|12636.6|12632.7|12631.3|261
1693335900000|2023-08-29 19:05:00|12637.8|12636.3|12635.8|12634.3|12639|12637.5|12634.8|12633.3|189
1693336200000|2023-08-29 19:10:00|12636.2|12634.7|12645.9|12644.4|12646|12644.5|12636.2|12634.7|239
1693336500000|2023-08-29 19:15:00|12645.7|12644.2|12650.6|12649.7|12650.6|12649.7|12645.7|12644.2|175
1693336800000|2023-08-29 19:20:00|12650.5|12649.6|12654.8|12653.3|12655.3|12653.8|12647.6|12646.7|286
1693337100000|2023-08-29 19:25:00|12654.7|12653.2|12652.9|12651.4|12655.2|12653.7|12652.3|12650.8|228
1693337400000|2023-08-29 19:30:00|12653.1|12651.6|12655.6|12654.1|12655.7|12654.2|12651.9|12650.4|210
1693337700000|2023-08-29 19:35:00|12655.7|12654.2|12654.8|12653.3|12655.9|12654.4|12652.7|12651.2|122
1693338000000|2023-08-29 19:40:00|12654.7|12653.2|12651.5|12650.6|12654.8|12653.3|12650.2|12649.3|184
1693338300000|2023-08-29 19:45:00|12651.4|12650.5|12653.7|12652.2|12654.1|12652.6|12650.8|12649.4|178
1693338600000|2023-08-29 19:50:00|12653.6|12652.1|12653.3|12651.8|12653.6|12652.1|12651.4|12650|161
1693338900000|2023-08-29 19:55:00|12653.4|12651.9|12651.4|12649.9|12653.5|12652|12651.3|12649.8|185
1693339200000|2023-08-29 20:00:00|12651|12649.5|12649.4|12648.5|12651|12649.5|12649.2|12648.2|185
1693339500000|2023-08-29 20:05:00|12649.3|12648.4|12648.1|12646.6|12650.1|12649|12647.6|12646.4|78
1693339800000|2023-08-29 20:10:00|12648|12646.5|12648.8|12647.9|12649.4|12648|12647.6|12646.1|143
1693340100000|2023-08-29 20:15:00|12648.7|12647.8|12648.5|12647|12650.3|12649.4|12648.2|12646.7|100
1693340400000|2023-08-29 20:20:00|12648.4|12646.9|12648.4|12647.5|12648.5|12647.5|12646.9|12646|78
1693340700000|2023-08-29 20:25:00|12648.5|12647.6|12646.3|12645.4|12648.5|12647.6|12646.3|12645.3|64
1693341000000|2023-08-29 20:30:00|12646.4|12645.5|12645.5|12644.6|12647.6|12646.4|12645.4|12644.5|53
1693341300000|2023-08-29 20:35:00|12645.4|12644.5|12644.8|12643.3|12645.4|12644.5|12644.2|12642.8|41
1693341600000|2023-08-29 20:40:00|12644.9|12643.4|12643.6|12642.1|12644.9|12643.4|12643.4|12641.9|74
1693341900000|2023-08-29 20:45:00|12643.7|12642.2|12644.2|12642.7|12645|12643.5|12643.7|12642.2|114
1693342200000|2023-08-29 20:50:00|12644.1|12642.6|12645|12642.8|12646.8|12644.4|12642.9|12641.4|176
1693342500000|2023-08-29 20:55:00|12645.4|12642.4|12647.7|12641.2|12648.1|12642.4|12645.4|12640.5|308
1693342800000|2023-08-29 21:00:00|12650.3|12638.4|12651.6|12639.7|12651.6|12639.7|12647.5|12635.6|17
1693343100000|2023-08-29 21:05:00|12651.9|12640|12648.7|12636.8|12652.4|12640.5|12648.7|12636.8|12
1693343400000|2023-08-29 21:10:00|12648.6|12636.7|12648.5|12636.6|12648.8|12636.9|12647.9|12636|14
1693343700000|2023-08-29 21:15:00|12648.4|12636.5|12649.1|12637.2|12649.2|12637.3|12648.4|12636.5|59
1693344000000|2023-08-29 21:20:00|12649|12637.1|12649|12637.1|12649.4|12637.5|12648.9|12637|46
1693344300000|2023-08-29 21:25:00|12648.9|12637|12649.4|12637.5|12649.4|12637.5|12648.7|12636.8|26
1693344600000|2023-08-29 21:30:00|12649.1|12637.2|12650.2|12638.3|12650.3|12638.4|12649.1|12637.2|44
1693344900000|2023-08-29 21:35:00|12650.3|12638.4|12650.5|12640.5|12651|12640.5|12649.5|12637.6|280
1693345200000|2023-08-29 21:40:00|12650.4|12640.6|12650.1|12641.2|12650.6|12641.4|12650|12640.5|746
1693345500000|2023-08-29 21:45:00|12650.2|12641|12650.2|12640.8|12650.3|12641.4|12650|12640.5|59
1693345800000|2023-08-29 21:50:00|12650.1|12640.7|12650.6|12639.4|12650.6|12640.8|12650|12639.4|124
1693346100000|2023-08-29 21:55:00|12650.5|12639.5|12649|12642.6|12651.2|12642.7|12648.9|12639.4|42
1693346400000|2023-08-29 22:00:00|12649.1|12642.1|12649.1|12646|12649.9|12646.1|12646.4|12641.2|98
1693346700000|2023-08-29 22:05:00|12648.7|12646.4|12649.8|12648.3|12650.6|12648.4|12648.1|12645.8|57
1693347000000|2023-08-29 22:10:00|12649.9|12648.4|12648.9|12647.4|12651.2|12648.9|12648.7|12646.7|60
1693347300000|2023-08-29 22:15:00|12649.2|12647|12649.1|12647|12649.2|12647.2|12647.5|12645.7|68
1693347600000|2023-08-29 22:20:00|12649|12646.9|12649|12646.6|12649.1|12647.3|12648.1|12646.3|87
1693347900000|2023-08-29 22:25:00|12648.8|12646.7|12648.7|12647.2|12648.9|12647.4|12648.5|12646.7|27
1693348200000|2023-08-29 22:30:00|12648.6|12647.1|12648.2|12646.7|12648.7|12647.2|12648.1|12646.6|42
1693348500000|2023-08-29 22:35:00|12648.1|12646.6|12648.1|12646.6|12648.4|12646.9|12647.9|12646.4|41
1693348800000|2023-08-29 22:40:00|12647.5|12646|12647.7|12646.8|12648.1|12646.9|12647.5|12646|12
1693349100000|2023-08-29 22:45:00|12648.4|12646.9|12648.6|12647.1|12649.6|12648|12648.4|12646.9|49
1693349400000|2023-08-29 22:50:00|12648.5|12647|12649.7|12648.2|12649.8|12648.2|12648.5|12647|52
1693349700000|2023-08-29 22:55:00|12649.6|12648.1|12649.6|12648.1|12649.8|12648.3|12649.4|12647.5|24
1693350000000|2023-08-29 23:00:00|12649.7|12648.2|12649.9|12648.4|12650.4|12648.9|12649.2|12647.7|37
1693350300000|2023-08-29 23:05:00|12649.8|12648.3|12650.4|12649.5|12650.7|12649.5|12649.2|12648.1|43
1693350600000|2023-08-29 23:10:00|12650.3|12649.4|12648.7|12647.2|12650.7|12649.4|12648.6|12647.1|53
1693350900000|2023-08-29 23:15:00|12649.2|12647.7|12648.3|12646.8|12649.3|12647.8|12648.2|12646.7|26
1693351200000|2023-08-29 23:20:00|12648.2|12646.7|12646.3|12644.8|12648.3|12646.8|12645|12643.7|88
1693351500000|2023-08-29 23:25:00|12646.4|12644.9|12644.1|12643.2|12646.4|12644.9|12643.9|12642.7|79
1693351800000|2023-08-29 23:30:00|12644|12643.1|12644.1|12643.2|12644.4|12643.3|12643.2|12641.7|37
1693352100000|2023-08-29 23:35:00|12644.3|12642.8|12644|12643.1|12644.8|12643.3|12644|12642.8|29
1693352400000|2023-08-29 23:40:00|12644.1|12643.2|12641.5|12640|12644.5|12643.3|12641.5|12640|75
1693352700000|2023-08-29 23:45:00|12641.2|12639.7|12641.3|12639.8|12641.7|12640.2|12638.4|12636.9|117
1693353000000|2023-08-29 23:50:00|12641.4|12639.9|12638.2|12636.7|12641.4|12639.9|12638.1|12636.6|60
1693353300000|2023-08-29 23:55:00|12638.3|12636.8|12636.5|12635|12638.5|12637|12636.1|12634.6|136
1693353600000|2023-08-30 00:00:00|12636.4|12634.9|12635.3|12633.8|12639.4|12637.9|12635.2|12633.7|227
1693353900000|2023-08-30 00:05:00|12635.2|12633.7|12633.6|12632.1|12636.1|12634.6|12633.3|12631.8|133
1693354200000|2023-08-30 00:10:00|12633.7|12632.2|12635.6|12634.1|12636.7|12635.2|12633.7|12632.2|114
1693354500000|2023-08-30 00:15:00|12635.9|12634.4|12640.3|12639.4|12640.6|12639.4|12635.8|12634.3|164
1693354800000|2023-08-30 00:20:00|12640.5|12639.6|12639.6|12638.1|12641.7|12640.6|12639.5|12638|131
1693355100000|2023-08-30 00:25:00|12639.7|12638.2|12638.9|12638|12640.5|12639|12638.3|12637.1|96
1693355400000|2023-08-30 00:30:00|12639|12638.1|12639.2|12638.3|12639.8|12638.9|12638.2|12637|126
1693355700000|2023-08-30 00:35:00|12639.3|12638.4|12640.1|12638.6|12640.5|12639|12638.5|12637.4|118
1693356000000|2023-08-30 00:40:00|12639.9|12638.4|12637.5|12636.6|12640.6|12639.1|12636.4|12635|135
1693356300000|2023-08-30 00:45:00|12637.7|12636.8|12638.4|12637.5|12638.6|12637.6|12636.8|12635.9|128
1693356600000|2023-08-30 00:50:00|12638.5|12637.6|12640.4|12638.9|12640.4|12639.3|12637.4|12636.5|139
1693356900000|2023-08-30 00:55:00|12639.9|12638.4|12641.6|12640.1|12643.7|12642.5|12639.3|12637.8|148
1693357200000|2023-08-30 01:00:00|12641.7|12640.2|12640.6|12639.1|12643.2|12641.7|12639.4|12637.9|179
1693357500000|2023-08-30 01:05:00|12640.7|12639.2|12640.8|12639.3|12641|12639.7|12640.1|12638.6|93
1693357800000|2023-08-30 01:10:00|12640.7|12639.2|12640.5|12639|12641.3|12640.4|12639.6|12638.1|131
1693358100000|2023-08-30 01:15:00|12640.7|12639.2|12640.5|12639|12641.7|12640.2|12638.5|12637|174
1693358400000|2023-08-30 01:20:00|12640.2|12638.7|12639.4|12637.9|12640.7|12639.2|12637|12635.5|186
1693358700000|2023-08-30 01:25:00|12639.5|12638|12640.6|12639.1|12641.5|12640|12639.4|12638|181
1693359000000|2023-08-30 01:30:00|12640.7|12639.2|12635.1|12633.6|12640.7|12639.2|12634|12632.5|456
1693359300000|2023-08-30 01:35:00|12635|12633.5|12637.7|12636.2|12639.6|12638.1|12634.5|12633|244
1693359600000|2023-08-30 01:40:00|12637.6|12636.1|12630.5|12629|12638|12636.5|12630.5|12629|189
1693359900000|2023-08-30 01:45:00|12630.4|12628.9|12631.4|12630.5|12633.1|12632.2|12630.4|12628.9|136
1693360200000|2023-08-30 01:50:00|12631.5|12630.6|12631.1|12630.2|12633.5|12632.4|12630.6|12629.1|192
1693360500000|2023-08-30 01:55:00|12631.2|12630.3|12629.4|12627.9|12631.6|12630.7|12628.5|12627.6|172
1693360800000|2023-08-30 02:00:00|12629.5|12628|12629|12628.1|12631.2|12630.3|12628.4|12627.5|131
1693361100000|2023-08-30 02:05:00|12629.1|12628.2|12630.1|12629.2|12630.4|12629.5|12629.1|12628.2|75
1693361400000|2023-08-30 02:10:00|12630.5|12629.6|12630.1|12629.2|12632|12631.1|12630|12628.9|115
1693361700000|2023-08-30 02:15:00|12630.3|12629.4|12629.8|12628.9|12631.2|12630.3|12629|12628.1|109
1693362000000|2023-08-30 02:20:00|12629.4|12628.5|12629.1|12628.2|12631|12630.1|12628.1|12627.2|147
1693362300000|2023-08-30 02:25:00|12629.2|12628.3|12629|12628.1|12631.1|12630.2|12628.8|12627.9|122
1693362600000|2023-08-30 02:30:00|12629.1|12628.2|12627.1|12625.6|12629.7|12628.4|12626.6|12625.1|159
1693362900000|2023-08-30 02:35:00|12627.2|12625.7|12626.5|12625.6|12629.6|12628.1|12626.5|12625.3|193
1693363200000|2023-08-30 02:40:00|12626.4|12625.5|12629.6|12628.1|12629.6|12628.1|12625.8|12624.9|153
1693363500000|2023-08-30 02:45:00|12629.5|12628|12628.2|12627.3|12630|12629.1|12628.2|12627.3|91
1693363800000|2023-08-30 02:50:00|12628.3|12627.4|12627.4|12625.9|12629.5|12628.5|12626.2|12624.7|147
1693364100000|2023-08-30 02:55:00|12627.1|12626.2|12628.6|12627.7|12629.5|12628|12627|12626.1|141
1693364400000|2023-08-30 03:00:00|12628.4|12627.5|12628.3|12627.4|12629.7|12628.8|12627.1|12626.2|131
1693364700000|2023-08-30 03:05:00|12628.4|12627.5|12627.4|12626.5|12628.9|12628|12627.3|12626.4|134
1693365000000|2023-08-30 03:10:00|12627.3|12626.4|12628.2|12627.3|12628.3|12627.4|12627.1|12626.2|149
1693365300000|2023-08-30 03:15:00|12628.3|12627.4|12628.5|12627.6|12628.6|12627.7|12627.1|12626.2|108
1693365600000|2023-08-30 03:20:00|12628.4|12627.5|12629.2|12628.3|12630.2|12629.3|12628.2|12627.3|62
1693365900000|2023-08-30 03:25:00|12629.3|12628.4|12629.3|12628.4|12629.7|12628.8|12629.1|12628.2|109
1693366200000|2023-08-30 03:30:00|12629.4|12628.5|12628.4|12627.5|12629.5|12628.5|12627.3|12625.8|155
1693366500000|2023-08-30 03:35:00|12628.3|12627.4|12629.4|12628.5|12629.8|12628.9|12628.2|12626.9|78
1693366800000|2023-08-30 03:40:00|12629.5|12628.6|12629.5|12628.6|12630.2|12629.3|12629.2|12628.3|104
1693367100000|2023-08-30 03:45:00|12629.4|12628.5|12630.2|12628.7|12630.4|12629.2|12629.2|12627.7|139
1693367400000|2023-08-30 03:50:00|12630|12629.1|12630.2|12629.3|12630.3|12629.4|12629.7|12628.8|57
1693367700000|2023-08-30 03:55:00|12630.1|12629.2|12631.2|12630.3|12631.5|12630.4|12629.9|12629|54
1693368000000|2023-08-30 04:00:00|12631.3|12630.4|12631|12630.1|12631.6|12630.7|12630.3|12629.4|119
1693368300000|2023-08-30 04:05:00|12630.2|12629.3|12630.2|12629.3|12631.1|12630.2|12629.9|12629|116
1693368600000|2023-08-30 04:10:00|12630.1|12629.2|12628.3|12626.8|12631.3|12630.4|12628.2|12626.7|94
1693368900000|2023-08-30 04:15:00|12628.2|12626.7|12628.4|12626.9|12628.5|12627.4|12626.9|12625.5|140
1693369200000|2023-08-30 04:20:00|12628.6|12627.1|12627.6|12626.1|12628.6|12627.3|12627.2|12625.9|138
1693369500000|2023-08-30 04:25:00|12627.7|12626.2|12627.1|12626.2|12628.3|12626.8|12627|12626|104
1693369800000|2023-08-30 04:30:00|12627|12626.1|12626.2|12625.3|12627.4|12626.2|12626.1|12625.1|95
1693370100000|2023-08-30 04:35:00|12626.1|12625.2|12627|12626.1|12627.5|12626.6|12626.1|12625.2|143
1693370400000|2023-08-30 04:40:00|12626.9|12626|12626|12624.5|12626.9|12626|12625.9|12624.4|108
1693370700000|2023-08-30 04:45:00|12625.9|12624.4|12625.2|12624.3|12626.6|12625.3|12624.7|12623.8|119
1693371000000|2023-08-30 04:50:00|12625.3|12624.4|12624.6|12623.1|12625.3|12624.4|12623.4|12621.9|105
1693371300000|2023-08-30 04:55:00|12624.7|12623.2|12623.6|12622.1|12626.4|12624.9|12623.5|12622|140
1693371600000|2023-08-30 05:00:00|12623.5|12622|12623.5|12622|12625.8|12624.3|12622.4|12620.9|143
1693371900000|2023-08-30 05:05:00|12623.3|12621.8|12623.5|12622|12625.2|12623.7|12623.3|12621.8|112
1693372200000|2023-08-30 05:10:00|12623.6|12622.1|12623.4|12622.5|12624.1|12623.2|12622.1|12621.2|95
1693372500000|2023-08-30 05:15:00|12623.6|12622.7|12623.1|12622.2|12624.1|12623.2|12623|12621.5|88
1693372800000|2023-08-30 05:20:00|12622.4|12621.5|12620.6|12619.1|12623|12621.5|12620.6|12619.1|135
1693373100000|2023-08-30 05:25:00|12620.7|12619.2|12620.4|12618.9|12620.7|12619.2|12619.8|12618.3|17
1693373400000|2023-08-30 05:30:00|12620.7|12619.2|12626.7|12625.2|12630.1|12628.6|12620.1|12618.6|323
1693373700000|2023-08-30 05:35:00|12626.6|12625.1|12623.6|12622.1|12626.6|12625.1|12623.5|12622|155
1693374000000|2023-08-30 05:40:00|12624.3|12622.8|12626.1|12624.6|12627.6|12626.7|12624.2|12622.7|179
1693374300000|2023-08-30 05:45:00|12626|12624.5|12623.6|12622.1|12627.6|12626.1|12623.5|12622|185
1693374600000|2023-08-30 05:50:00|12623.5|12622|12622.2|12621.3|12624.3|12623.1|12621.5|12620.6|263
1693374900000|2023-08-30 05:55:00|12622.1|12621.2|12625.7|12624.2|12625.8|12624.3|12621.3|12620.4|233
1693375200000|2023-08-30 06:00:00|12625.6|12624.1|12630.2|12629.3|12630.9|12630|12625.6|12624.1|375
1693375500000|2023-08-30 06:05:00|12630.3|12629.4|12633.1|12632.2|12635.1|12634.2|12630|12628.5|374
1693375800000|2023-08-30 06:10:00|12633.2|12632.3|12630.3|12629.4|12633.7|12632.8|12629.6|12628.7|324
1693376100000|2023-08-30 06:15:00|12630.2|12629.3|12632.4|12630.9|12635|12634.1|12630.1|12629.2|307
1693376400000|2023-08-30 06:20:00|12632.5|12631|12635.1|12634.2|12636.6|12635.7|12630.4|12628.9|294
1693376700000|2023-08-30 06:25:00|12635.2|12634.3|12636|12635.1|12638.5|12637.6|12635.1|12634.2|275
1693377000000|2023-08-30 06:30:00|12636.1|12635.2|12636.2|12635.3|12638.1|12637.2|12633.4|12631.9|237
1693377300000|2023-08-30 06:35:00|12636.4|12635.5|12640.9|12639.4|12642.2|12641.3|12636.2|12635.3|231
1693377600000|2023-08-30 06:40:00|12640.7|12639.2|12640.9|12640|12643.2|12642.3|12639.2|12638.3|239
1693377900000|2023-08-30 06:45:00|12641|12640.1|12638.9|12638|12641.3|12640.4|12638|12637.1|224
1693378200000|2023-08-30 06:50:00|12639.1|12638.2|12632.4|12630.9|12639.1|12638.2|12632|12630.9|271
1693378500000|2023-08-30 06:55:00|12632.3|12630.8|12631.4|12630.5|12632.4|12631|12628.9|12628|202
1693378800000|2023-08-30 07:00:00|12631.5|12630.6|12636.8|12635.9|12640.2|12639.2|12630.2|12629.3|371
1693379100000|2023-08-30 07:05:00|12636.7|12635.8|12634.8|12633.9|12639.7|12638.8|12634.4|12633.1|443
1693379400000|2023-08-30 07:10:00|12635|12634.1|12636.1|12634.6|12637.4|12636.5|12630.5|12629.6|442
1693379700000|2023-08-30 07:15:00|12636.4|12634.9|12629.9|12628.4|12637.3|12635.8|12625.3|12624.4|448
1693380000000|2023-08-30 07:20:00|12630|12628.5|12623|12622.1|12630.7|12629.2|12620.7|12619.8|366
1693380300000|2023-08-30 07:25:00|12622.9|12622|12629.8|12628.3|12631|12629.5|12622|12621.1|366
1693380600000|2023-08-30 07:30:00|12630|12628.5|12632.3|12630.8|12632.4|12631.5|12628.9|12627.4|364
1693380900000|2023-08-30 07:35:00|12632.2|12630.7|12642.6|12641.7|12643.8|12642.9|12631.5|12630|311
1693381200000|2023-08-30 07:40:00|12642.5|12641.6|12646.8|12645.3|12648.4|12647.1|12642.3|12641.4|433
1693381500000|2023-08-30 07:45:00|12646.9|12645.4|12639.6|12638.1|12647.7|12646.8|12639.2|12637.7|367
1693381800000|2023-08-30 07:50:00|12639.5|12638|12640.3|12638.8|12644.3|12643.2|12639.1|12638|255
1693382100000|2023-08-30 07:55:00|12640.5|12639|12642.9|12641.4|12643|12642|12637.6|12636.1|400
1693382400000|2023-08-30 08:00:00|12642.4|12641.5|12638.7|12637.8|12644|12642.5|12635.9|12634.4|647
1693382700000|2023-08-30 08:05:00|12638.6|12637.7|12636.5|12635.6|12638.6|12637.7|12633.6|12632.7|512
1693383000000|2023-08-30 08:10:00|12636.7|12635.8|12628.9|12628|12636.9|12636|12628.9|12628|396
1693383300000|2023-08-30 08:15:00|12629|12628.1|12630.9|12629.4|12632.9|12632|12628|12627.1|414
1693383600000|2023-08-30 08:20:00|12630.6|12629.1|12637.2|12636.3|12638|12637.1|12630.2|12628.7|420
1693383900000|2023-08-30 08:25:00|12637.3|12636.4|12636.5|12635|12640.1|12639.2|12634.9|12634|279
1693384200000|2023-08-30 08:30:00|12636.4|12634.9|12639.1|12638.2|12640.2|12639.3|12634|12632.9|351
1693384500000|2023-08-30 08:35:00|12638.8|12637.9|12638.7|12637.8|12640.8|12639.9|12638.2|12637.3|277
1693384800000|2023-08-30 08:40:00|12638.9|12638|12639.4|12638.5|12640.4|12639.5|12638.1|12637.2|231
1693385100000|2023-08-30 08:45:00|12639.2|12638.3|12639.1|12638.2|12641.7|12640.2|12637.9|12637|263
1693385400000|2023-08-30 08:50:00|12637.7|12636.8|12634.1|12633.2|12638|12637.1|12630.5|12629.1|268
1693385700000|2023-08-30 08:55:00|12634.2|12633.3|12638.5|12637.6|12639.1|12638.2|12633.3|12632.4|354
1693386000000|2023-08-30 09:00:00|12638.8|12637.9|12640.2|12639.3|12642.3|12640.8|12636.3|12634.8|367
1693386300000|2023-08-30 09:05:00|12640.5|12639.6|12639.7|12638.8|12643.6|12642.7|12638.6|12637.7|280
1693386600000|2023-08-30 09:10:00|12639.6|12638.7|12649.1|12648.2|12649.2|12648.3|12639.3|12638.4|399
1693386900000|2023-08-30 09:15:00|12649|12648.1|12658.8|12657.9|12659.2|12658.3|12647.6|12646.7|376
1693387200000|2023-08-30 09:20:00|12658.2|12657.3|12659.7|12658.8|12659.9|12659|12656|12655|316
1693387500000|2023-08-30 09:25:00|12659.6|12658.7|12670.4|12668.9|12670.4|12669.4|12657.9|12657|337
1693387800000|2023-08-30 09:30:00|12670.3|12668.8|12661.5|12660.6|12670.3|12669|12658.1|12656.7|368
1693388100000|2023-08-30 09:35:00|12661.4|12660.5|12657.4|12656.5|12662.7|12661.8|12657|12655.9|241
1693388400000|2023-08-30 09:40:00|12657.3|12656.4|12657.2|12656.3|12658|12657.1|12655|12654.1|148
1693388700000|2023-08-30 09:45:00|12657|12656.1|12657.9|12657|12660.5|12659.6|12656.9|12655.9|230
1693389000000|2023-08-30 09:50:00|12658|12656.4|12658.9|12658|12660.8|12659.9|12656|12655|243
1693389300000|2023-08-30 09:55:00|12658.8|12657.9|12658.9|12658|12660.9|12660|12656.2|12655.3|294
1693389600000|2023-08-30 10:00:00|12659|12658.1|12655|12654.1|12660.3|12659.4|12653.6|12652.7|359
1693389900000|2023-08-30 10:05:00|12655.1|12654.2|12653.4|12652.5|12655.7|12654.8|12653|12652.1|207
1693390200000|2023-08-30 10:10:00|12653.2|12652.3|12652.2|12651.3|12654|12653.1|12650.7|12649.2|181
1693390500000|2023-08-30 10:15:00|12652.1|12651.2|12650.5|12649.6|12652.4|12651.5|12647.9|12647|197
1693390800000|2023-08-30 10:20:00|12650.6|12649.7|12644.9|12644|12650.6|12649.7|12644.3|12642.8|203
1693391100000|2023-08-30 10:25:00|12644.7|12643.8|12645.3|12644.4|12650.9|12649.4|12643.1|12642.2|271
1693391400000|2023-08-30 10:30:00|12645.2|12644.3|12652|12650.5|12654.2|12652.7|12645.1|12644.2|296
1693391700000|2023-08-30 10:35:00|12652.1|12650.6|12649.7|12648.8|12652.6|12651.1|12649.1|12647.9|210
1693392000000|2023-08-30 10:40:00|12649.8|12648.9|12651.5|12650.6|12653.6|12652.7|12649.5|12648.6|256
1693392300000|2023-08-30 10:45:00|12651.6|12650.7|12657.7|12656.2|12657.7|12656.2|12649|12648.1|234
1693392600000|2023-08-30 10:50:00|12658|12656.5|12664.5|12663.6|12666.1|12665.2|12658|12656.5|319
1693392900000|2023-08-30 10:55:00|12664.4|12663.5|12665.2|12664.3|12666.7|12665.8|12662.5|12661.6|217
1693393200000|2023-08-30 11:00:00|12665.1|12664.2|12661.3|12660.4|12665.7|12664.8|12660.1|12659.2|255
1693393500000|2023-08-30 11:05:00|12660.9|12660|12659.6|12658.7|12663.6|12662.7|12659.2|12658.3|277
1693393800000|2023-08-30 11:10:00|12659.5|12658.6|12658.5|12657.6|12661.8|12660.9|12658.2|12657.3|196
1693394100000|2023-08-30 11:15:00|12658.6|12657.7|12652.9|12652|12659.4|12658.5|12652.3|12651.4|221
1693394400000|2023-08-30 11:20:00|12652.8|12651.9|12659.2|12658.3|12660.1|12659.2|12651.7|12650.8|243
1693394700000|2023-08-30 11:25:00|12659.1|12658.2|12659.2|12658.3|12661.2|12660.3|12657.5|12656.6|281
1693395000000|2023-08-30 11:30:00|12659|12658.1|12652.1|12651.2|12660.3|12658.8|12652|12651.1|237
1693395300000|2023-08-30 11:35:00|12651.4|12650.5|12655.5|12654.6|12657.5|12656.6|12651.3|12650.4|219
1693395600000|2023-08-30 11:40:00|12655.7|12654.8|12652.9|12652|12658.3|12657.4|12652.7|12651.2|231
1693395900000|2023-08-30 11:45:00|12653|12652.1|12653.5|12652|12655.8|12654.5|12651.6|12650.7|257
1693396200000|2023-08-30 11:50:00|12653.6|12652.1|12657.2|12656.3|12657.9|12657|12650.4|12649.5|283
1693396500000|2023-08-30 11:55:00|12657.3|12656.4|12657.7|12656.2|12661.6|12660.7|12657.1|12656.2|271
1693396800000|2023-08-30 12:00:00|12657.6|12656.1|12665.2|12664.3|12665.2|12664.3|12654.2|12653|517
1693397100000|2023-08-30 12:05:00|12665.3|12664.4|12669.3|12668.4|12669.8|12668.9|12665|12664.1|354
1693397400000|2023-08-30 12:10:00|12669.5|12668.6|12677.9|12671|12679.1|12677.6|12669.5|12668.6|527
1693397700000|2023-08-30 12:15:00|12677.8|12671.4|12683.6|12682.7|12695.1|12693.6|12677.6|12671.2|1055
1693398000000|2023-08-30 12:20:00|12683.9|12683|12673.5|12672|12685.1|12684.2|12672.4|12670.9|796
1693398300000|2023-08-30 12:25:00|12673.4|12671.9|12681|12670.9|12685.5|12684|12672.1|12670.6|610
1693398600000|2023-08-30 12:30:00|12682.9|12670.8|12699.7|12698.2|12711.5|12710|12682.7|12670.8|1206
1693398900000|2023-08-30 12:35:00|12699.5|12698|12696|12694.5|12703.3|12701.8|12689.6|12688.1|895
1693399200000|2023-08-30 12:40:00|12695.4|12693.9|12706|12704.5|12708.8|12707.3|12695.3|12693.8|973
1693399500000|2023-08-30 12:45:00|12706.3|12704.8|12711.9|12711|12711.9|12711|12703.2|12701.7|657
1693399800000|2023-08-30 12:50:00|12712.1|12711.2|12720.3|12718.8|12720.5|12719|12709.6|12708.1|680
1693400100000|2023-08-30 12:55:00|12720.5|12719|12714.5|12713|12721.7|12720.4|12713.2|12711.7|730
1693400400000|2023-08-30 13:00:00|12714.3|12712.8|12707.9|12706.4|12714.3|12712.9|12704.2|12702.7|735
1693400700000|2023-08-30 13:05:00|12708|12706.5|12708.2|12706.7|12711|12710.1|12703.1|12701.6|588
1693401000000|2023-08-30 13:10:00|12708|12706.5|12713.9|12712.4|12714.7|12713.2|12705.8|12704.3|608
1693401300000|2023-08-30 13:15:00|12713.5|12712|12709|12707.5|12716.1|12714.6|12706.5|12705.6|578
1693401600000|2023-08-30 13:20:00|12708.9|12707.4|12712.8|12711.3|12715.7|12714.2|12708.1|12706.6|593
1693401900000|2023-08-30 13:25:00|12712.7|12711.2|12714.9|12713.4|12716.5|12715|12711|12709.5|507
1693402200000|2023-08-30 13:30:00|12715.1|12713.6|12721.3|12720.4|12722|12720.8|12713.1|12711.6|601
1693402500000|2023-08-30 13:35:00|12721.4|12720.5|12716.2|12714.7|12725.1|12723.6|12714.6|12713.1|650
1693402800000|2023-08-30 13:40:00|12716|12714.5|12711.8|12710.9|12717.6|12716.7|12711.8|12710.5|565
1693403100000|2023-08-30 13:45:00|12712|12711.1|12726|12725.1|12726.6|12725.7|12712|12710.9|567
1693403400000|2023-08-30 13:50:00|12726.1|12725.2|12734.9|12734|12736.8|12735.9|12725.9|12725|480
1693403700000|2023-08-30 13:55:00|12735|12734.1|12741.7|12739.4|12742.3|12741.4|12732.3|12730.8|495
1693404000000|2023-08-30 14:00:00|12741|12739.5|12737.2|12735.7|12747.4|12745.9|12733.5|12732|874
1693404300000|2023-08-30 14:05:00|12736.6|12735.1|12732.1|12730.6|12737.3|12735.8|12732.1|12730.6|582
1693404600000|2023-08-30 14:10:00|12732.2|12730.7|12735.7|12734.2|12741.4|12739.9|12731.3|12729.8|599
1693404900000|2023-08-30 14:15:00|12735.6|12734.1|12729.4|12727.9|12737.2|12735.7|12729.1|12727.6|440
1693405200000|2023-08-30 14:20:00|12729.3|12727.8|12723.6|12722.1|12730.5|12729|12720.7|12719.6|507
1693405500000|2023-08-30 14:25:00|12723.7|12722.2|12723|12721.5|12726.1|12724.6|12718.9|12717.4|581
1693405800000|2023-08-30 14:30:00|12722.8|12721.9|12723.9|12722.4|12726.9|12726|12722|12721.1|600
1693406100000|2023-08-30 14:35:00|12724|12722.5|12719.3|12718.4|12724.6|12723.1|12715|12714.1|586
1693406400000|2023-08-30 14:40:00|12719.4|12718.5|12721.4|12719.9|12726.1|12725.2|12719.1|12718.2|396
1693406700000|2023-08-30 14:45:00|12721.6|12720.1|12717.6|12716.1|12723.5|12722|12714.3|12712.8|606
1693407000000|2023-08-30 14:50:00|12717.5|12716|12723.3|12722.4|12723.7|12722.8|12714.3|12712.8|484
1693407300000|2023-08-30 14:55:00|12723.4|12722.5|12727.4|12726.5|12728.9|12728|12722.4|12721.2|467
1693407600000|2023-08-30 15:00:00|12727.5|12726.6|12726.4|12725.5|12729.2|12728.3|12724.1|12723.2|530
1693407900000|2023-08-30 15:05:00|12726.2|12725.3|12722.3|12721.4|12730.1|12729.2|12722.2|12721.3|324
1693408200000|2023-08-30 15:10:00|12722.7|12721.8|12725.5|12724.6|12725.9|12725|12719.9|12719|421
1693408500000|2023-08-30 15:15:00|12725.7|12724.8|12734.5|12733.6|12734.6|12733.7|12725|12724.1|413
1693408800000|2023-08-30 15:20:00|12734.4|12733.5|12734.1|12733.2|12735.6|12734.7|12732.2|12731.3|284
1693409100000|2023-08-30 15:25:00|12733.5|12732.6|12730.5|12729.6|12733.5|12732.6|12727.5|12726.6|302
1693409400000|2023-08-30 15:30:00|12730.6|12729.7|12728.5|12727.6|12730.9|12730|12726.8|12725.9|265
1693409700000|2023-08-30 15:35:00|12728.6|12727.7|12730.1|12729.2|12730.1|12729.2|12725.5|12724.6|275
1693410000000|2023-08-30 15:40:00|12730|12729.1|12730|12729.1|12732.3|12731.4|12729.1|12728.2|216
1693410300000|2023-08-30 15:45:00|12729.9|12729|12727.4|12726.5|12730.3|12729.4|12726.1|12725.2|229
1693410600000|2023-08-30 15:50:00|12727.3|12726.4|12721.2|12720.3|12727.3|12726.4|12721.2|12720.3|265
1693410900000|2023-08-30 15:55:00|12721.1|12720.2|12724.3|12723.4|12724.9|12724|12720.3|12719.4|215
1693411200000|2023-08-30 16:00:00|12724.2|12723.3|12718.6|12717.7|12724.2|12723.3|12717.8|12716.9|292
1693411500000|2023-08-30 16:05:00|12718.7|12717.8|12719|12718.1|12721.1|12720.2|12718.2|12717.3|247
1693411800000|2023-08-30 16:10:00|12718.9|12718|12718.3|12717.4|12719.5|12718.6|12714.8|12713.7|297
1693412100000|2023-08-30 16:15:00|12718.2|12717.3|12716.4|12715.5|12719.7|12718.8|12715.7|12714.8|328
1693412400000|2023-08-30 16:20:00|12716.3|12715.4|12715.2|12714.3|12716.5|12715.6|12713.1|12712.2|232
1693412700000|2023-08-30 16:25:00|12715|12714.1|12719.8|12718.3|12720.6|12719.7|12714.8|12713.9|266
1693413000000|2023-08-30 16:30:00|12719.7|12718.2|12722|12720.5|12723.4|12722.5|12716.9|12715.4|324
1693413300000|2023-08-30 16:35:00|12721.6|12720.1|12716.5|12715|12721.6|12720.3|12715.2|12714.3|342
1693413600000|2023-08-30 16:40:00|12716|12714.5|12714.7|12713.8|12716.6|12715.7|12712.3|12711.1|230
1693413900000|2023-08-30 16:45:00|12714.8|12713.9|12712.2|12711.3|12714.9|12714|12711.2|12710.3|254
1693414200000|2023-08-30 16:50:00|12712.3|12711.4|12715.3|12714.4|12717.2|12716.2|12712.2|12711.3|179
1693414500000|2023-08-30 16:55:00|12715.6|12714.7|12716.8|12715.9|12718|12717.1|12715.6|12714.7|264
1693414800000|2023-08-30 17:00:00|12716.6|12715.7|12717.7|12716.8|12718.2|12717.3|12716.1|12715.2|177
1693415100000|2023-08-30 17:05:00|12717.6|12716.7|12720.5|12719.6|12721.9|12720.9|12717.4|12716.5|146
1693415400000|2023-08-30 17:10:00|12720.6|12719.7|12726.6|12725.7|12726.7|12725.8|12720.6|12719.7|155
1693415700000|2023-08-30 17:15:00|12726.5|12725.6|12728|12726.5|12728.9|12727.4|12725.7|12724.4|175
1693416000000|2023-08-30 17:20:00|12727.9|12726.4|12727.7|12726.8|12728.8|12727.4|12727.2|12726.2|152
1693416300000|2023-08-30 17:25:00|12727.6|12726.7|12727.3|12726.4|12729.7|12728.8|12727.1|12726.2|155
1693416600000|2023-08-30 17:30:00|12727.4|12726.5|12727.5|12726.6|12727.9|12726.8|12726.1|12725.2|118
1693416900000|2023-08-30 17:35:00|12727.4|12726.5|12723.6|12722.7|12727.5|12726.6|12723|12722.1|139
1693417200000|2023-08-30 17:40:00|12723.5|12722.6|12726.3|12725.4|12727|12726|12723.5|12722.5|161
1693417500000|2023-08-30 17:45:00|12726.4|12725.5|12721.3|12720.4|12726.4|12725.5|12721.1|12720.2|132
1693417800000|2023-08-30 17:50:00|12721.4|12720.5|12716.3|12715.4|12721.4|12720.5|12716|12715.1|165
1693418100000|2023-08-30 17:55:00|12716.2|12715.3|12714.4|12713.5|12716.6|12715.7|12711.5|12710.6|244
1693418400000|2023-08-30 18:00:00|12714.3|12713.4|12711.5|12710.6|12714.4|12713.5|12711.5|12710.3|225
1693418700000|2023-08-30 18:05:00|12711.6|12710.7|12710.4|12709.5|12711.6|12710.7|12707.4|12706.5|134
1693419000000|2023-08-30 18:10:00|12710.3|12709.4|12711.5|12710.6|12711.6|12710.7|12707.4|12706.5|177
1693419300000|2023-08-30 18:15:00|12711.6|12710.7|12713.1|12712.2|12714.9|12714|12710.6|12709.7|160
1693419600000|2023-08-30 18:20:00|12713.2|12712.3|12712.2|12711.3|12713.5|12712.6|12711.7|12710.8|168
1693419900000|2023-08-30 18:25:00|12712.3|12711.4|12709.5|12708|12712.3|12711.4|12708.1|12706.6|297
1693420200000|2023-08-30 18:30:00|12709.2|12707.7|12709.7|12708.8|12710.5|12709.3|12709|12707.5|233
1693420500000|2023-08-30 18:35:00|12709.8|12708.9|12712.6|12711.7|12712.9|12712|12709.6|12708.7|186
1693420800000|2023-08-30 18:40:00|12713|12712.1|12714|12713.1|12715.1|12714.2|12712|12711.1|193
1693421100000|2023-08-30 18:45:00|12713.9|12713|12715.5|12714.6|12716.2|12715.3|12713.4|12712.5|188
1693421400000|2023-08-30 18:50:00|12715.3|12714.4|12716.6|12715.1|12718.6|12717.7|12714.6|12713.1|203
1693421700000|2023-08-30 18:55:00|12716.5|12715|12717.2|12716.3|12718.2|12717.3|12715.6|12714.1|178
1693422000000|2023-08-30 19:00:00|12717.4|12716.5|12717.4|12716.5|12718.6|12717.7|12716.6|12715.7|223
1693422300000|2023-08-30 19:05:00|12717.5|12716.6|12719.4|12718.5|12719.4|12718.5|12716.8|12715.9|211
1693422600000|2023-08-30 19:10:00|12719.1|12718.2|12718.6|12717.7|12720.4|12719.5|12717.6|12716.7|209
1693422900000|2023-08-30 19:15:00|12718.5|12717.6|12717.7|12716.8|12718.6|12717.7|12717.4|12716.5|172
1693423200000|2023-08-30 19:20:00|12717.5|12716.6|12715.6|12714.7|12717.5|12716.6|12715|12713.8|157
1693423500000|2023-08-30 19:25:00|12715.5|12714.6|12718.4|12716.9|12720.1|12718.6|12714.4|12713.5|150
1693423800000|2023-08-30 19:30:00|12718.3|12716.8|12716.9|12715.4|12718.6|12717.1|12716.4|12714.9|127
1693424100000|2023-08-30 19:35:00|12716.6|12715.1|12717|12715.5|12717.2|12716.3|12716.1|12715.1|92
1693424400000|2023-08-30 19:40:00|12717.1|12715.6|12716.5|12715.6|12717.5|12716.3|12716.2|12715.1|112
1693424700000|2023-08-30 19:45:00|12716.6|12715.7|12716.5|12715|12717.4|12716.5|12715.8|12714.3|135
1693425000000|2023-08-30 19:50:00|12716.4|12714.9|12716.1|12715.2|12716.9|12715.4|12715.8|12714.3|183
1693425300000|2023-08-30 19:55:00|12716.8|12715.9|12718|12717.1|12718.2|12717.3|12715.7|12714.3|153
1693425600000|2023-08-30 20:00:00|12717.8|12716.9|12719.5|12718|12719.8|12718.3|12717.3|12715.8|222
1693425900000|2023-08-30 20:05:00|12719.7|12718.2|12719.6|12718.7|12720.4|12718.9|12718.9|12717.4|184
1693426200000|2023-08-30 20:10:00|12719.5|12718.6|12722.6|12721.1|12722.7|12721.2|12719.4|12718.5|155
1693426500000|2023-08-30 20:15:00|12722.7|12721.2|12721.3|12719.8|12723.3|12721.8|12721|12719.5|148
1693426800000|2023-08-30 20:20:00|12721.2|12719.7|12720.6|12719.1|12721.2|12719.8|12720.2|12718.9|63
1693427100000|2023-08-30 20:25:00|12720.4|12718.9|12719.5|12718|12721.1|12719.6|12719.1|12717.6|122
1693427400000|2023-08-30 20:30:00|12719.4|12717.9|12719.7|12718.2|12720|12718.7|12719.3|12717.9|80
1693427700000|2023-08-30 20:35:00|12719.8|12718.3|12721.2|12719.7|12721.2|12719.7|12719.4|12718.2|75
1693428000000|2023-08-30 20:40:00|12721.3|12719.8|12720.4|12718.9|12721.7|12720.2|12719.7|12718.2|127
1693428300000|2023-08-30 20:45:00|12720.3|12718.8|12721.8|12720.3|12722|12720.7|12720.3|12718.8|79
1693428600000|2023-08-30 20:50:00|12721.6|12720.7|12721.2|12719.7|12721.8|12720.9|12720.7|12719.4|120
1693428900000|2023-08-30 20:55:00|12722|12719|12724.3|12718.4|12724.8|12719.9|12721.6|12717.8|314
1693429200000|2023-08-30 21:00:00|12726.1|12716.3|12722.3|12710.4|12728.7|12716.8|12722.3|12710.4|11
1693429500000|2023-08-30 21:05:00|12722.9|12711|12720.5|12708.6|12722.9|12711|12720.5|12708.6|9
1693429800000|2023-08-30 21:10:00|12720.7|12708.8|12721.3|12709.4|12722.7|12710.8|12719.8|12707.9|28
1693430100000|2023-08-30 21:15:00|12721.6|12709.7|12721.9|12710|12722.3|12710.4|12721.1|12709.2|59
1693430400000|2023-08-30 21:20:00|12721.8|12709.9|12723.1|12711.2|12723.3|12711.4|12721.8|12709.9|53
1693430700000|2023-08-30 21:25:00|12723.2|12711.3|12723.4|12711.5|12724.2|12712.3|12721.6|12709.7|46
1693431000000|2023-08-30 21:30:00|12723.7|12711.8|12724.3|12712.4|12724.3|12712.4|12723.7|12711.8|16
1693431300000|2023-08-30 21:35:00|12723.4|12711.5|12726|12714.1|12726.4|12714.5|12723.3|12711.4|20
1693431600000|2023-08-30 21:40:00|12725.5|12714.6|12723.2|12711.3|12725.7|12714.6|12722|12710.1|57
1693431900000|2023-08-30 21:45:00|12723.3|12711.4|12725.7|12713.8|12725.7|12713.8|12722.9|12711|34
1693432200000|2023-08-30 21:50:00|12725.8|12713.9|12726.5|12714.6|12726.6|12714.7|12725.7|12713.8|12
1693432500000|2023-08-30 21:55:00|12726.4|12714.5|12726.9|12716.8|12728.5|12718.5|12724.7|12714.5|37
1693432800000|2023-08-30 22:00:00|12727.4|12716.6|12721|12717.5|12727.4|12717.6|12720.9|12716.2|104
1693433100000|2023-08-30 22:05:00|12720.6|12717.9|12720.6|12718|12721|12718.1|12720.4|12717.4|55
1693433400000|2023-08-30 22:10:00|12720.7|12717.9|12720.9|12718.5|12721.5|12719.2|12720.6|12717.9|125
1693433700000|2023-08-30 22:15:00|12720.5|12718.2|12721|12718.7|12721.3|12719.4|12720|12718|198
1693434000000|2023-08-30 22:20:00|12720.9|12718.8|12720.8|12719.3|12721.4|12719.8|12720.5|12718.7|352
1693434300000|2023-08-30 22:25:00|12721.1|12719|12720.8|12719.3|12721.3|12719.6|12720.4|12718.7|278
1693434600000|2023-08-30 22:30:00|12721.3|12719.1|12721.5|12720|12721.7|12720.2|12720.4|12718.6|121
1693434900000|2023-08-30 22:35:00|12721.6|12720.1|12723.7|12721.5|12723.8|12721.8|12721.4|12719.6|176
1693435200000|2023-08-30 22:40:00|12723.4|12721.3|12722.9|12721.4|12723.8|12721.9|12722.9|12721|89
1693435500000|2023-08-30 22:45:00|12722.4|12720.9|12722.2|12720.7|12722.5|12721|12721.9|12719.9|119
1693435800000|2023-08-30 22:50:00|12722.1|12720.6|12722.8|12721.3|12723|12721.5|12721.9|12720.4|82
1693436100000|2023-08-30 22:55:00|12722.7|12721.2|12722.3|12720.8|12723.3|12721.7|12722.2|12720.7|119
1693436400000|2023-08-30 23:00:00|12722.4|12720.9|12721.7|12720.2|12723.6|12722.1|12721.6|12720.1|128
1693436700000|2023-08-30 23:05:00|12721.6|12720.1|12723|12721.5|12723|12721.5|12721.5|12720.1|58
1693437000000|2023-08-30 23:10:00|12722.9|12721.4|12721.8|12720.3|12723.2|12721.7|12721.5|12720|59
1693437300000|2023-08-30 23:15:00|12721.9|12720.4|12721.9|12720.4|12722|12720.8|12721.5|12720.1|65
1693437600000|2023-08-30 23:20:00|12721.8|12720.3|12721.9|12720.4|12722.3|12720.8|12721.7|12720.3|34
1693437900000|2023-08-30 23:25:00|12721.4|12719.9|12720.7|12719.2|12721.9|12720.4|12720.1|12718.7|44
1693438200000|2023-08-30 23:30:00|12720.1|12718.6|12719.4|12718.5|12720.1|12718.7|12719.3|12717.8|63
1693438500000|2023-08-30 23:35:00|12719.5|12718.6|12720.1|12719.2|12720.5|12719.2|12719.4|12718.2|33
1693438800000|2023-08-30 23:40:00|12720|12719.1|12720.9|12719.4|12722|12720.8|12719.9|12718.7|88
1693439100000|2023-08-30 23:45:00|12720.8|12719.3|12714.8|12713.3|12720.9|12719.4|12714.5|12713.3|106
1693439400000|2023-08-30 23:50:00|12714.9|12714|12712.9|12711.4|12715|12714|12712.9|12711.4|67
1693439700000|2023-08-30 23:55:00|12712.6|12711.7|12712.1|12710.6|12712.7|12711.8|12711.9|12710.4|90
1693440000000|2023-08-31 00:00:00|12712|12710.5|12716.2|12714.7|12716.3|12714.8|12711.8|12710.3|163
1693440300000|2023-08-31 00:05:00|12716.1|12714.6|12717.1|12715.6|12717.3|12715.8|12714.6|12713.6|133
1693440600000|2023-08-31 00:10:00|12717|12715.5|12716.2|12714.7|12719.2|12717.9|12715.6|12714.5|119
1693440900000|2023-08-31 00:15:00|12716.1|12714.6|12716.7|12715.8|12717.9|12717|12715.8|12714.6|128
1693441200000|2023-08-31 00:20:00|12716.6|12715.7|12717.7|12716.8|12719|12718.1|12716.5|12715.6|143
1693441500000|2023-08-31 00:25:00|12717.8|12716.9|12717.1|12715.6|12717.8|12716.9|12715.5|12714.6|192
1693441800000|2023-08-31 00:30:00|12717|12715.5|12717|12715.5|12718.1|12716.6|12715.9|12714.4|167
1693442100000|2023-08-31 00:35:00|12717.1|12715.6|12716|12714.5|12717.1|12715.6|12715.5|12714.1|126
1693442400000|2023-08-31 00:40:00|12716.1|12714.6|12716.1|12714.6|12717.2|12715.9|12715.4|12714.5|164
1693442700000|2023-08-31 00:45:00|12716|12714.5|12714.9|12713.4|12716.1|12714.9|12714.3|12713.1|163
1693443000000|2023-08-31 00:50:00|12714.8|12713.3|12720|12718.5|12720.2|12718.7|12713.8|12712.3|196
1693443300000|2023-08-31 00:55:00|12719.4|12717.9|12721.1|12719.6|12721.2|12719.9|12719.2|12717.7|190
1693443600000|2023-08-31 01:00:00|12721.2|12719.7|12724.7|12723.8|12726|12724.5|12721|12719.5|204
1693443900000|2023-08-31 01:05:00|12724.8|12723.9|12724.8|12723.9|12725|12723.9|12724.1|12722.6|132
1693444200000|2023-08-31 01:10:00|12724.7|12723.8|12724.9|12723.4|12725.4|12724.5|12723.9|12723|162
1693444500000|2023-08-31 01:15:00|12725|12723.5|12727.8|12726.3|12728.3|12726.8|12723.9|12722.8|172
1693444800000|2023-08-31 01:20:00|12727.9|12726.4|12726.9|12725.4|12728.2|12726.9|12726.5|12725.4|88
1693445100000|2023-08-31 01:25:00|12726.7|12725.2|12726.8|12725.3|12727.3|12725.8|12725.5|12724.3|132
1693445400000|2023-08-31 01:30:00|12727|12725.5|12733.8|12732.3|12735.2|12733.7|12726.5|12725|311
1693445700000|2023-08-31 01:35:00|12733.9|12732.4|12732.2|12731.3|12735.4|12733.9|12731.8|12730.9|185
1693446000000|2023-08-31 01:40:00|12731.9|12731|12733.8|12732.3|12733.9|12732.4|12731.6|12730.3|170
1693446300000|2023-08-31 01:45:00|12733.9|12732.4|12732.9|12731.4|12734.6|12733.1|12732.2|12730.7|175
1693446600000|2023-08-31 01:50:00|12732.4|12730.9|12727.8|12726.9|12732.9|12731.4|12726.7|12725.8|160
1693446900000|2023-08-31 01:55:00|12727.9|12727|12724.9|12724|12728.5|12727.6|12724.8|12723.9|189
1693447200000|2023-08-31 02:00:00|12725|12724.1|12722.7|12721.8|12726.7|12725.8|12722.1|12721.2|187
1693447500000|2023-08-31 02:05:00|12722.6|12721.7|12720.2|12718.7|12723.1|12722.2|12720|12718.5|106
1693447800000|2023-08-31 02:10:00|12720|12719.1|12721.7|12720.8|12722.5|12721.6|12720|12719.1|125
1693448100000|2023-08-31 02:15:00|12721.8|12720.9|12725|12723.5|12725.9|12724.4|12721.7|12720.8|116
1693448400000|2023-08-31 02:20:00|12725.3|12723.8|12726.7|12725.8|12727.2|12725.8|12723.9|12723|100
1693448700000|2023-08-31 02:25:00|12726.9|12726|12724.4|12723.5|12726.9|12726|12723.9|12723|112
1693449000000|2023-08-31 02:30:00|12724.5|12723.6|12724.9|12724|12725.7|12724.8|12723.8|12722.9|139
1693449300000|2023-08-31 02:35:00|12724.8|12723.9|12723.8|12722.9|12725.3|12724.4|12722.8|12721.9|149
1693449600000|2023-08-31 02:40:00|12723.7|12722.8|12724.9|12724|12726.3|12724.8|12723.5|12722|133
1693449900000|2023-08-31 02:45:00|12724.8|12723.9|12724.6|12723.7|12725.6|12724.7|12723.8|12722.7|197
1693450200000|2023-08-31 02:50:00|12724.7|12723.8|12723.9|12722.4|12725.5|12724|12723.4|12722.1|184
1693450500000|2023-08-31 02:55:00|12723.8|12722.3|12724.1|12722.6|12724.4|12722.9|12722.4|12720.9|171
1693450800000|2023-08-31 03:00:00|12724|12722.5|12724.4|12722.9|12725.2|12723.7|12722.4|12720.9|194
1693451100000|2023-08-31 03:05:00|12724.3|12722.8|12724.5|12723|12725.3|12723.8|12722.9|12721.4|165
1693451400000|2023-08-31 03:10:00|12724.7|12723.2|12723.7|12722.8|12725.3|12723.8|12723.3|12721.8|120
1693451700000|2023-08-31 03:15:00|12723.6|12722.7|12724.8|12723.3|12725.3|12724.2|12723|12721.8|131
1693452000000|2023-08-31 03:20:00|12724.9|12723.4|12724.1|12722.6|12725|12723.5|12722.9|12721.8|129
1693452300000|2023-08-31 03:25:00|12724.3|12722.8|12724.8|12723.3|12725.4|12723.9|12724.2|12722.7|147
1693452600000|2023-08-31 03:30:00|12724.9|12723.4|12723.2|12721.7|12725.1|12723.6|12723.1|12721.6|147
1693452900000|2023-08-31 03:35:00|12723.4|12721.9|12723.1|12721.6|12723.6|12722.1|12721.8|12720.6|137
1693453200000|2023-08-31 03:40:00|12723.2|12721.7|12721.8|12720.3|12723.2|12721.7|12721.1|12719.6|168
1693453500000|2023-08-31 03:45:00|12721.7|12720.2|12722.9|12722|12723.5|12722.6|12721.3|12719.8|193
1693453800000|2023-08-31 03:50:00|12723|12722.1|12722|12720.5|12723.4|12722.4|12721.8|12720.3|132
1693454100000|2023-08-31 03:55:00|12721.9|12720.4|12721|12720.1|12722.3|12720.8|12720.8|12719.7|97
1693454400000|2023-08-31 04:00:00|12720.9|12720|12721.9|12721|12722.2|12721.1|12720.7|12719.8|135
1693454700000|2023-08-31 04:05:00|12721.7|12720.8|12722.8|12721.9|12723.2|12722.1|12721.7|12720.7|69
1693455000000|2023-08-31 04:10:00|12722.7|12721.8|12723.6|12722.7|12723.7|12722.8|12722.1|12720.6|78
1693455300000|2023-08-31 04:15:00|12723.7|12722.8|12723|12721.5|12724.4|12723.1|12723|12721.5|82
1693455600000|2023-08-31 04:20:00|12723.1|12721.6|12721.4|12719.9|12723.1|12721.6|12720.3|12718.8|94
1693455900000|2023-08-31 04:25:00|12721.3|12719.8|12721.7|12720.8|12721.8|12720.9|12720.7|12719.5|111
1693456200000|2023-08-31 04:30:00|12721.8|12720.9|12722.2|12721.3|12723.1|12722.1|12721.6|12720.5|137
1693456500000|2023-08-31 04:35:00|12722.1|12721.2|12723.4|12721.9|12723.4|12721.9|12721|12720.1|177
1693456800000|2023-08-31 04:40:00|12723.7|12722.2|12723.8|12722.3|12724.3|12723.1|12723.4|12721.9|157
1693457100000|2023-08-31 04:45:00|12723.6|12722.1|12724.8|12723.9|12725.2|12724.1|12723.5|12722|158
1693457400000|2023-08-31 04:50:00|12724.9|12724|12724.4|12722.9|12725.2|12724|12723|12721.6|146
1693457700000|2023-08-31 04:55:00|12724.5|12723|12724.2|12722.7|12725.3|12724|12724.1|12722.6|127
1693458000000|2023-08-31 05:00:00|12724.3|12722.8|12722.2|12720.7|12725.2|12723.7|12721.9|12720.4|230
1693458300000|2023-08-31 05:05:00|12722.1|12720.6|12719.8|12718.9|12722.2|12721.1|12719.8|12718.9|85
1693458600000|2023-08-31 05:10:00|12719.9|12719|12719.9|12719|12720.9|12720|12719.3|12718.4|149
1693458900000|2023-08-31 05:15:00|12719.8|12718.9|12718.7|12717.8|12719.9|12719|12716.8|12715.5|99
1693459200000|2023-08-31 05:20:00|12718.8|12717.9|12717.7|12716.8|12718.8|12717.9|12716.6|12715.7|122
1693459500000|2023-08-31 05:25:00|12717.8|12716.9|12717|12716.1|12718.7|12717.8|12716.9|12715.7|151
1693459800000|2023-08-31 05:30:00|12717.5|12716.6|12718|12717.1|12718.1|12717.2|12716.7|12715.2|163
1693460100000|2023-08-31 05:35:00|12718.1|12717.2|12717.3|12716.4|12718.7|12717.8|12717.3|12716.4|96
1693460400000|2023-08-31 05:40:00|12717.4|12716.5|12717.2|12715.7|12718.7|12717.2|12716.8|12715.5|201
1693460700000|2023-08-31 05:45:00|12717.1|12715.6|12718.3|12716.8|12719|12717.5|12716.8|12715.5|152
1693461000000|2023-08-31 05:50:00|12718.4|12716.9|12717.9|12717|12719.1|12717.8|12717.3|12715.8|104
1693461300000|2023-08-31 05:55:00|12717.8|12716.9|12717.1|12715.6|12717.8|12716.9|12716.4|12714.9|179
1693461600000|2023-08-31 06:00:00|12716.9|12715.4|12711|12710.1|12717.2|12716.2|12711|12710.1|289
1693461900000|2023-08-31 06:05:00|12711.1|12710.2|12712.2|12711.3|12713|12712.1|12710.8|12709.9|186
1693462200000|2023-08-31 06:10:00|12712.1|12711.2|12713.8|12712.9|12715.7|12714.2|12711.3|12710.2|240
1693462500000|2023-08-31 06:15:00|12713.9|12713|12713.9|12712.4|12714.6|12713.5|12712|12710.5|246
1693462800000|2023-08-31 06:20:00|12714|12712.5|12709.7|12708.8|12714.2|12712.7|12709.1|12708.2|228
1693463100000|2023-08-31 06:25:00|12709.6|12708.7|12710.1|12708.6|12711.9|12711|12708.7|12707.8|197
1693463400000|2023-08-31 06:30:00|12709.1|12708.2|12713.9|12712.4|12714|12712.5|12708.1|12706.6|230
1693463700000|2023-08-31 06:35:00|12713.6|12712.1|12716.7|12715.2|12717|12715.5|12712.4|12710.9|224
1693464000000|2023-08-31 06:40:00|12716.8|12715.3|12714.2|12712.7|12716.8|12715.3|12712|12711.1|269
1693464300000|2023-08-31 06:45:00|12714|12713.1|12710.9|12710|12718|12716.5|12709.9|12709|483
1693464600000|2023-08-31 06:50:00|12710.8|12709.9|12705.7|12704.8|12710.9|12710|12704.5|12703.6|294
1693464900000|2023-08-31 06:55:00|12705.6|12704.7|12702.9|12701.4|12706.7|12705.2|12702.7|12701.2|289
1693465200000|2023-08-31 07:00:00|12702.5|12701.6|12706.3|12704.8|12709.3|12708.4|12702.5|12701.6|573
1693465500000|2023-08-31 07:05:00|12706.2|12704.7|12704.3|12703.4|12707.6|12706.7|12703.5|12702.6|453
1693465800000|2023-08-31 07:10:00|12704.4|12703.5|12707.9|12707|12709.7|12708.8|12704.1|12703.2|421
1693466100000|2023-08-31 07:15:00|12707.8|12706.9|12705.3|12704.4|12708.2|12707.3|12703|12702.1|492
1693466400000|2023-08-31 07:20:00|12705.2|12704.3|12705.7|12704.8|12706.2|12705.3|12701.5|12700.6|427
1693466700000|2023-08-31 07:25:00|12705.4|12704.5|12711|12710.1|12711|12710.1|12705.3|12704.4|380
1693467000000|2023-08-31 07:30:00|12711.2|12710.3|12718.1|12716.6|12718.1|12717.1|12710.1|12709.2|345
1693467300000|2023-08-31 07:35:00|12718.2|12716.7|12719|12717.5|12722.5|12721|12717.9|12716.5|291
1693467600000|2023-08-31 07:40:00|12719.1|12717.6|12713.9|12713|12719.5|12718.6|12713.9|12712.9|361
1693467900000|2023-08-31 07:45:00|12713.8|12712.9|12713.2|12711.7|12714|12713.1|12708.7|12707.8|372
1693468200000|2023-08-31 07:50:00|12712.6|12711.8|12710.4|12708.9|12714.7|12713.8|12709|12707.9|251
1693468500000|2023-08-31 07:55:00|12710.3|12708.8|12709.8|12708.3|12712.2|12711.3|12708.8|12707.3|266
1693468800000|2023-08-31 08:00:00|12709.9|12708.4|12715.5|12714.6|12717|12716.1|12708.6|12707.1|398
1693469100000|2023-08-31 08:05:00|12715.3|12714.4|12700.8|12699.9|12717.1|12716.2|12700.4|12699.5|348
1693469400000|2023-08-31 08:10:00|12700.9|12700|12705.9|12705|12705.9|12705|12700.5|12699.6|390
1693469700000|2023-08-31 08:15:00|12705.8|12704.9|12701.7|12700.8|12705.8|12704.9|12700.1|12699.2|379
1693470000000|2023-08-31 08:20:00|12701.6|12700.7|12699.7|12698.8|12702.3|12701.4|12695.6|12694.7|351
1693470300000|2023-08-31 08:25:00|12699.6|12698.7|12697.8|12696.9|12699.9|12699|12695.1|12694.2|270
1693470600000|2023-08-31 08:30:00|12697.9|12697|12698.8|12697.9|12701.7|12700.8|12697|12696.1|320
1693470900000|2023-08-31 08:35:00|12699.1|12698.2|12707.2|12705.7|12707.5|12706|12698.3|12697.4|332
1693471200000|2023-08-31 08:40:00|12707.1|12705.6|12704|12703.1|12709.9|12709|12703.6|12702.7|289
1693471500000|2023-08-31 08:45:00|12703.9|12703|12701.8|12700.9|12704|12703.1|12699|12698.1|280
1693471800000|2023-08-31 08:50:00|12701.9|12701|12700|12699.1|12702.8|12701.6|12696.8|12695.9|373
1693472100000|2023-08-31 08:55:00|12700.1|12699.2|12696.3|12694.8|12703.1|12702.2|12696|12694.5|253
1693472400000|2023-08-31 09:00:00|12696.2|12694.7|12688.5|12687|12698.6|12697.1|12686.3|12684.8|486
1693472700000|2023-08-31 09:05:00|12688.8|12687.3|12689.8|12688.3|12693.1|12691.6|12688.4|12686.9|443
1693473000000|2023-08-31 09:10:00|12690|12688.5|12689|12688.1|12692.4|12690.9|12686.8|12685.9|392
1693473300000|2023-08-31 09:15:00|12688.9|12688|12687.1|12685.6|12691.8|12690.9|12684.8|12683.9|394
1693473600000|2023-08-31 09:20:00|12687.3|12685.8|12685.9|12684.4|12688|12686.5|12683.5|12682|427
1693473900000|2023-08-31 09:25:00|12685.8|12684.3|12680|12678.5|12685.8|12684.3|12677.2|12675.7|339
1693474200000|2023-08-31 09:30:00|12680.2|12678.7|12680|12678.5|12682|12681.1|12677.5|12676|345
1693474500000|2023-08-31 09:35:00|12679.8|12678.3|12676.9|12675.4|12681.7|12680.7|12676.1|12675.2|396
1693474800000|2023-08-31 09:40:00|12677|12675.5|12678.7|12677.2|12680.9|12679.4|12676.9|12675.4|279
1693475100000|2023-08-31 09:45:00|12678.6|12677.1|12684.5|12683|12687.3|12685.8|12678.5|12677|368
1693475400000|2023-08-31 09:50:00|12683.7|12682.2|12686.2|12685.3|12686.4|12685.5|12681.3|12679.8|320
1693475700000|2023-08-31 09:55:00|12686.3|12685.4|12687.2|12685.7|12688.7|12687.2|12681.4|12680.5|369
1693476000000|2023-08-31 10:00:00|12687|12686.1|12684.1|12683.2|12688.7|12687.8|12682.3|12681.4|292
1693476300000|2023-08-31 10:05:00|12684|12683.1|12678|12677.1|12684|12683.1|12677.5|12676.6|250
1693476600000|2023-08-31 10:10:00|12678.1|12677.2|12677.4|12675.9|12679.9|12679|12674.8|12673.9|273
1693476900000|2023-08-31 10:15:00|12677.2|12675.7|12676.2|12674.7|12677.4|12675.9|12672.1|12671.2|255
1693477200000|2023-08-31 10:20:00|12676.1|12674.6|12682|12681.1|12682.1|12681.2|12675.6|12674.1|257
1693477500000|2023-08-31 10:25:00|12681.9|12681|12684.6|12683.7|12686.2|12685.3|12680.8|12679.9|262
1693477800000|2023-08-31 10:30:00|12684.7|12683.8|12684.3|12682.8|12685.5|12684|12681.5|12680.4|322
1693478100000|2023-08-31 10:35:00|12684.2|12682.7|12683.5|12682|12684.3|12682.8|12677|12676.1|255
1693478400000|2023-08-31 10:40:00|12683.4|12681.9|12685.4|12683.9|12685.4|12683.9|12680.4|12678.9|307
1693478700000|2023-08-31 10:45:00|12685.2|12683.7|12683|12681.5|12687.7|12686.2|12683|12681.5|239
1693479000000|2023-08-31 10:50:00|12683.1|12681.6|12684.6|12683.1|12686.2|12684.7|12681.4|12679.9|330
1693479300000|2023-08-31 10:55:00|12684.7|12683.2|12680.2|12679.3|12686.7|12685.3|12680|12679.1|324
1693479600000|2023-08-31 11:00:00|12680.1|12679.2|12674.9|12673.4|12680.1|12679.2|12674.1|12672.6|347
1693479900000|2023-08-31 11:05:00|12674.4|12672.9|12673.3|12672.4|12676.5|12675|12670.4|12669.5|281
1693480200000|2023-08-31 11:10:00|12673.1|12672.2|12671.2|12670.3|12675.8|12674.3|12671.1|12669.7|237
1693480500000|2023-08-31 11:15:00|12672.2|12671.3|12671.9|12671|12674.8|12673.3|12669.7|12668.5|310
1693480800000|2023-08-31 11:20:00|12672|12671.1|12665.1|12664.2|12673.2|12671.7|12664|12663.1|237
1693481100000|2023-08-31 11:25:00|12665.3|12664.4|12667|12665.5|12668|12667.1|12665.1|12664.2|197
1693481400000|2023-08-31 11:30:00|12667.1|12665.6|12667.9|12666.4|12670.3|12668.8|12664.8|12663.9|265
1693481700000|2023-08-31 11:35:00|12668.2|12666.7|12671.5|12670|12672.5|12671|12666.4|12664.9|372
1693482000000|2023-08-31 11:40:00|12671.4|12669.9|12675.5|12674|12676.5|12675|12670.5|12669|276
1693482300000|2023-08-31 11:45:00|12675.6|12674.1|12678.6|12677.1|12678.7|12677.8|12674.2|12672.7|211
1693482600000|2023-08-31 11:50:00|12678.7|12677.2|12677.2|12676.3|12679.4|12678.3|12676.7|12675.2|148
1693482900000|2023-08-31 11:55:00|12677.1|12676.2|12681.3|12680.4|12681.3|12680.4|12675|12673.5|262
1693483200000|2023-08-31 12:00:00|12681.4|12680.5|12682.4|12681.5|12685.3|12683.8|12681.3|12680.4|338
1693483500000|2023-08-31 12:05:00|12682.5|12681.6|12678.9|12678|12683.2|12682.2|12677.7|12676.8|262
1693483800000|2023-08-31 12:10:00|12678.7|12677.8|12690.4|12688.9|12691|12689.9|12677.7|12676.8|467
1693484100000|2023-08-31 12:15:00|12690.5|12689|12694|12693.1|12694|12693.1|12689.3|12687.8|399
1693484400000|2023-08-31 12:20:00|12694.1|12693.2|12687.2|12685.7|12694.2|12693.3|12687.1|12685.6|454
1693484700000|2023-08-31 12:25:00|12687.3|12685.8|12689.4|12678.8|12690.8|12686.6|12682.9|12678.8|511
1693485000000|2023-08-31 12:30:00|12689.6|12678.6|12688.8|12687.3|12697.4|12695.9|12675.3|12666.7|1185
1693485300000|2023-08-31 12:35:00|12688.5|12687|12674.6|12673.1|12689|12687.5|12673.6|12672.1|917
1693485600000|2023-08-31 12:40:00|12674.4|12672.9|12675.2|12674.3|12682.9|12682|12669.9|12668.4|675
1693485900000|2023-08-31 12:45:00|12675.3|12674.4|12679.6|12678.1|12680.5|12679|12675.1|12673.6|702
1693486200000|2023-08-31 12:50:00|12679.8|12678.3|12685.4|12684.5|12685.8|12684.9|12679.1|12677.6|540
1693486500000|2023-08-31 12:55:00|12685.6|12684.7|12685.6|12684.7|12689.1|12687.6|12681.7|12680.8|507
1693486800000|2023-08-31 13:00:00|12685.4|12684.5|12671|12670.1|12687.9|12687|12671|12670.1|466
1693487100000|2023-08-31 13:05:00|12671.4|12670.5|12662.9|12662|12671.5|12670.6|12661.4|12660.5|495
1693487400000|2023-08-31 13:10:00|12662.7|12661.8|12671.1|12669.6|12671.9|12670.4|12661.9|12661|480
1693487700000|2023-08-31 13:15:00|12670.9|12669.4|12679.6|12678.7|12679.8|12678.9|12670.1|12669.2|424
1693488000000|2023-08-31 13:20:00|12679.7|12678.8|12677.2|12676.3|12679.9|12679|12674.2|12673.3|333
1693488300000|2023-08-31 13:25:00|12676.7|12675.8|12681.2|12680.3|12682.8|12681.9|12673.1|12672.2|336
1693488600000|2023-08-31 13:30:00|12681.9|12681|12672.8|12671.9|12683.6|12682.7|12671.7|12670.8|633
1693488900000|2023-08-31 13:35:00|12672.9|12672|12681.2|12680.3|12683.1|12682.2|12669.2|12668.3|713
1693489200000|2023-08-31 13:40:00|12681.3|12680.4|12681.1|12678.9|12684.9|12684|12672.9|12669.9|830
1693489500000|2023-08-31 13:45:00|12681.2|12679.1|12672.4|12670.9|12686.1|12685.2|12669.3|12667.8|906
1693489800000|2023-08-31 13:50:00|12672.6|12671.1|12672.5|12671|12675.3|12674.4|12667.6|12666.6|815
1693490100000|2023-08-31 13:55:00|12672.4|12670.9|12676.5|12675|12678.2|12677.3|12667|12665.5|689
1693490400000|2023-08-31 14:00:00|12676.8|12675.3|12676.7|12675.8|12678.4|12677.2|12671.2|12669.7|718
1693490700000|2023-08-31 14:05:00|12676.6|12675.7|12668.5|12667.6|12677.7|12676.8|12666.8|12665.6|653
1693491000000|2023-08-31 14:10:00|12668.7|12667.8|12665|12664.1|12669.5|12668.6|12661.8|12660.9|544
1693491300000|2023-08-31 14:15:00|12664.9|12664|12665.4|12663.9|12668.3|12667.4|12664|12663|466
1693491600000|2023-08-31 14:20:00|12665.5|12664|12668.7|12667.8|12673.2|12672.3|12664.8|12663.8|562
1693491900000|2023-08-31 14:25:00|12668.8|12667.9|12666.4|12665.5|12668.8|12667.9|12663|12662.1|459
1693492200000|2023-08-31 14:30:00|12666.5|12665.6|12659.5|12658.6|12670|12669.1|12656|12655.1|507
1693492500000|2023-08-31 14:35:00|12659.8|12658.9|12666.1|12665.2|12668.5|12667|12659|12658.1|554
1693492800000|2023-08-31 14:40:00|12666.7|12665.8|12654.5|12653.6|12666.9|12666|12653.1|12652.2|587
1693493100000|2023-08-31 14:45:00|12654.6|12653.7|12661.2|12660.3|12668.4|12666.9|12654.6|12653.7|679
1693493400000|2023-08-31 14:50:00|12661.3|12660.4|12662|12661.1|12663.6|12662.6|12656.4|12654.9|719
1693493700000|2023-08-31 14:55:00|12662.2|12661.3|12673.6|12672.1|12674|12673.1|12662.2|12660.7|766
1693494000000|2023-08-31 15:00:00|12673.7|12672.2|12666.6|12665.1|12677.2|12676.3|12666.2|12665|872
1693494300000|2023-08-31 15:05:00|12666.3|12664.8|12671.2|12670.3|12671.3|12670.4|12662.1|12661.2|556
1693494600000|2023-08-31 15:10:00|12671.1|12670.2|12669.2|12668.3|12672.8|12671.3|12666.3|12665.4|477
1693494900000|2023-08-31 15:15:00|12669.1|12668.2|12670.2|12668.7|12673.9|12672.4|12666.7|12665.8|447
1693495200000|2023-08-31 15:20:00|12669.8|12668.9|12670.8|12669.9|12673.3|12672.4|12668.3|12667.2|354
1693495500000|2023-08-31 15:25:00|12670.9|12670|12672.8|12671.9|12674.4|12673.5|12670.6|12669.7|303
1693495800000|2023-08-31 15:30:00|12672.7|12671.8|12664.4|12663.5|12673|12672.1|12663.3|12662.4|331
1693496100000|2023-08-31 15:35:00|12664.3|12663.4|12668.3|12667.4|12670.1|12669.2|12664.1|12663.2|305
1693496400000|2023-08-31 15:40:00|12668.1|12667.2|12659.1|12658.2|12668.8|12667.9|12658.9|12658|303
1693496700000|2023-08-31 15:45:00|12659|12658.1|12663.6|12662.7|12663.7|12662.8|12657.3|12656.4|301
1693497000000|2023-08-31 15:50:00|12664|12663.1|12665.4|12664.5|12666.6|12665.7|12662|12660.7|355
1693497300000|2023-08-31 15:55:00|12665.5|12664.6|12665.8|12664.9|12666|12665.1|12660.4|12658.9|326
1693497600000|2023-08-31 16:00:00|12665.9|12665|12666.3|12664.8|12666.9|12666|12663|12662.1|284
1693497900000|2023-08-31 16:05:00|12666.2|12664.7|12671.5|12670|12671.5|12670|12665.9|12664.4|342
1693498200000|2023-08-31 16:10:00|12671.6|12670.1|12669|12667.5|12672.7|12671.2|12668.9|12667.4|250
1693498500000|2023-08-31 16:15:00|12668.9|12667.4|12663.4|12662.5|12668.9|12667.4|12663.4|12662.5|195
1693498800000|2023-08-31 16:20:00|12663.2|12662.3|12663.3|12662.4|12666.3|12665.4|12662.6|12661.7|233
1693499100000|2023-08-31 16:25:00|12663.1|12662.2|12661.3|12660.4|12663.7|12662.2|12660.3|12659.4|187
1693499400000|2023-08-31 16:30:00|12661.4|12660.5|12660.5|12659.6|12662.2|12661.3|12659.8|12658.9|161
1693499700000|2023-08-31 16:35:00|12660.6|12659.7|12664.1|12663.2|12665.3|12664.4|12660.6|12659.7|190
1693500000000|2023-08-31 16:40:00|12664.2|12663.3|12661|12660.1|12664.4|12663.5|12659.8|12658.9|156
1693500300000|2023-08-31 16:45:00|12661.1|12660.2|12658.2|12656.7|12661.1|12660.2|12657.4|12655.9|247
1693500600000|2023-08-31 16:50:00|12658.3|12656.8|12661.3|12660.4|12662|12661.1|12658.1|12656.6|195
1693500900000|2023-08-31 16:55:00|12661.2|12660.3|12663.7|12662.2|12665.7|12664.8|12660.6|12659.1|289
1693501200000|2023-08-31 17:00:00|12664|12663.1|12667.6|12666.1|12667.7|12666.2|12661.7|12660.2|320
1693501500000|2023-08-31 17:05:00|12667.5|12666|12669.9|12668.4|12670.2|12668.7|12665.9|12664.4|276
1693501800000|2023-08-31 17:10:00|12670|12668.5|12670|12669.1|12671.8|12670.9|12668.8|12667.9|203
1693502100000|2023-08-31 17:15:00|12670.1|12669.2|12667|12666.1|12670.7|12669.8|12664.7|12663.8|184
1693502400000|2023-08-31 17:20:00|12667.1|12666.2|12671.7|12670.8|12671.9|12671|12666.7|12665.8|173
1693502700000|2023-08-31 17:25:00|12671.8|12670.9|12669.2|12668.3|12673.2|12672.3|12667.7|12666.8|246
1693503000000|2023-08-31 17:30:00|12669.1|12668.2|12669.1|12668.2|12670.1|12669.2|12667.4|12666.5|201
1693503300000|2023-08-31 17:35:00|12669.2|12668.3|12673.1|12671.6|12675|12673.5|12668.9|12667.8|279
1693503600000|2023-08-31 17:40:00|12672.9|12671.4|12673.6|12672.1|12674.3|12673|12669|12668|256
1693503900000|2023-08-31 17:45:00|12673.5|12672|12671.1|12670.2|12673.5|12672.2|12669.1|12667.6|232
1693504200000|2023-08-31 17:50:00|12671|12670.1|12669.7|12668.8|12672.1|12671.2|12668|12666.8|158
1693504500000|2023-08-31 17:55:00|12669.8|12668.9|12666.5|12665.6|12669.8|12668.9|12666.3|12665.4|224
1693504800000|2023-08-31 18:00:00|12666.8|12665.9|12668.9|12668|12669.2|12668.3|12666.7|12665.8|134
1693505100000|2023-08-31 18:05:00|12668.7|12667.8|12672.1|12670.6|12673.7|12672.2|12668.5|12667.6|168
1693505400000|2023-08-31 18:10:00|12672.2|12670.7|12671.1|12670.2|12673|12671.5|12670.9|12669.9|126
1693505700000|2023-08-31 18:15:00|12671.3|12670.4|12671.5|12670|12672.3|12671.4|12671|12670|96
1693506000000|2023-08-31 18:20:00|12671.6|12670.1|12673.5|12672.6|12673.9|12673|12670.6|12669.7|125
1693506300000|2023-08-31 18:25:00|12673.6|12672.7|12674.1|12672.6|12674.6|12673.4|12672.3|12671.4|140
1693506600000|2023-08-31 18:30:00|12674.2|12672.7|12671.4|12669.9|12674.9|12673.4|12670.5|12669|214
1693506900000|2023-08-31 18:35:00|12671.3|12669.8|12670.4|12668.9|12671.6|12670.1|12667.2|12665.7|208
1693507200000|2023-08-31 18:40:00|12670.1|12668.6|12667.3|12665.8|12670.2|12668.7|12667.2|12665.7|143
1693507500000|2023-08-31 18:45:00|12666.6|12665.1|12668.4|12666.9|12668.6|12667.4|12666.2|12664.7|141
1693507800000|2023-08-31 18:50:00|12668.5|12667|12666.1|12665.2|12668.5|12667|12666|12664.8|95
1693508100000|2023-08-31 18:55:00|12666|12665.1|12665.4|12664.5|12666.1|12665.2|12663|12662.1|201
1693508400000|2023-08-31 19:00:00|12665.3|12664.4|12667.3|12665.8|12667.7|12666.2|12665|12664.1|157
1693508700000|2023-08-31 19:05:00|12667.4|12665.9|12668.2|12666.7|12668.5|12667|12666.2|12664.7|257
1693509000000|2023-08-31 19:10:00|12668.3|12666.8|12668.9|12667.4|12669.9|12668.4|12668|12666.5|161
1693509300000|2023-08-31 19:15:00|12668.8|12667.3|12669.2|12667.7|12669.5|12668|12667.9|12666.4|133
1693509600000|2023-08-31 19:20:00|12668.9|12667.4|12671.3|12669.8|12671.6|12670.1|12668.8|12667.3|170
1693509900000|2023-08-31 19:25:00|12671.4|12669.9|12671.5|12670|12671.7|12670.2|12670.3|12668.8|120
1693510200000|2023-08-31 19:30:00|12671.6|12670.1|12671.7|12670.2|12672.8|12671.3|12671.4|12669.9|107
1693510500000|2023-08-31 19:35:00|12671.6|12670.1|12671.8|12670.3|12671.9|12670.4|12670.9|12669.4|184
1693510800000|2023-08-31 19:40:00|12671.7|12670.2|12671.7|12670.2|12672.9|12671.4|12671.4|12669.9|173
1693511100000|2023-08-31 19:45:00|12671.6|12670.1|12669.7|12668.2|12672.2|12670.7|12669.4|12667.9|167
1693511400000|2023-08-31 19:50:00|12669.6|12668.1|12670.5|12669|12670.7|12669.2|12669.2|12667.7|148
1693511700000|2023-08-31 19:55:00|12670.6|12669.1|12668.5|12667|12671.7|12670.2|12667.8|12666.3|306
1693512000000|2023-08-31 20:00:00|12668.6|12667.1|12669.4|12667.9|12670.6|12669.1|12667.4|12665.9|291
1693512300000|2023-08-31 20:05:00|12669.6|12668.1|12671.3|12669.8|12671.6|12670.1|12669.3|12667.8|143
1693512600000|2023-08-31 20:10:00|12671.6|12669.5|12670.6|12669.1|12671.8|12670.2|12670|12668.3|252
1693512900000|2023-08-31 20:15:00|12671|12669.5|12671.2|12669.7|12671.6|12670.1|12670.4|12668.9|157
1693513200000|2023-08-31 20:20:00|12671.3|12669.8|12671.4|12669.9|12672.5|12671|12671.3|12669.8|90
1693513500000|2023-08-31 20:25:00|12671.3|12669.8|12671.6|12670.7|12672.9|12671.4|12671.3|12669.8|105
1693513800000|2023-08-31 20:30:00|12671.7|12670.8|12672.4|12670.9|12672.4|12671.1|12671.1|12669.8|147
1693514100000|2023-08-31 20:35:00|12672.3|12670.8|12673.3|12671.8|12673.3|12671.8|12672|12670.8|138
1693514400000|2023-08-31 20:40:00|12673.4|12671.9|12673.3|12671.8|12675.2|12673.7|12673.2|12671.7|125
1693514700000|2023-08-31 20:45:00|12673.6|12672.1|12671.8|12670.9|12673.7|12672.2|12671.6|12670.1|86
1693515000000|2023-08-31 20:50:00|12671.9|12671|12672.6|12671.1|12673.1|12671.7|12671.9|12671|190
1693515300000|2023-08-31 20:55:00|12673.7|12670.1|12676.7|12670|12679|12671|12673.2|12669.2|296
1693515600000|2023-08-31 21:00:00|12678.6|12666.7|12674.6|12662.7|12678.6|12666.7|12674.6|12662.7|5
1693515900000|2023-08-31 21:05:00|12675|12663.1|12675.3|12663.4|12676.3|12664.4|12675|12663.1|25
1693516200000|2023-08-31 21:10:00|12675.5|12663.6|12680|12668.1|12680|12668.1|12674.8|12662.9|102
1693516500000|2023-08-31 21:15:00|12679.9|12668|12673.3|12661.4|12681.3|12669.4|12673.2|12661.3|51
1693516800000|2023-08-31 21:20:00|12673.4|12661.5|12673.6|12661.7|12673.9|12662|12673.4|12661.5|10
1693517100000|2023-08-31 21:25:00|12676.4|12664.5|12673.7|12661.8|12676.4|12664.5|12672.8|12660.9|22
1693517400000|2023-08-31 21:30:00|12674.1|12662.2|12673.8|12661.9|12674.4|12662.5|12673.8|12661.9|34
1693517700000|2023-08-31 21:35:00|12674.1|12662.2|12676.6|12664.7|12677|12665.1|12674|12662.1|42
1693518000000|2023-08-31 21:40:00|12676.5|12664.6|12676.9|12665|12676.9|12665|12675.9|12664|21
1693518300000|2023-08-31 21:45:00|12677.1|12665.2|12678|12666.1|12678.3|12666.4|12676.4|12664.5|71
1693518600000|2023-08-31 21:50:00|12678.1|12666.2|12679.6|12667.7|12681.1|12669.2|12678.1|12666.2|259
1693518900000|2023-08-31 21:55:00|12679.7|12667.8|12676.8|12668|12679.9|12668.4|12675.6|12666.4|460
1693519200000|2023-08-31 22:00:00|12676.6|12668.1|12678.2|12673.1|12678.5|12673.5|12675.6|12667|130
1693519500000|2023-08-31 22:05:00|12677.7|12673.5|12677.6|12674.1|12678.3|12675|12675.9|12673.1|116
1693519800000|2023-08-31 22:10:00|12677.5|12674.2|12675.8|12674.3|12678|12675|12675.6|12672.9|86
1693520100000|2023-08-31 22:15:00|12676.1|12674|12675.3|12673.1|12676.8|12674.4|12674.8|12672.6|165
1693520400000|2023-08-31 22:20:00|12674.9|12673.4|12675|12673.5|12675.7|12673.6|12674.8|12672.7|55
1693520700000|2023-08-31 22:25:00|12675.1|12673.6|12675|12673.5|12675.6|12673.8|12674.8|12672.9|77
1693521000000|2023-08-31 22:30:00|12674.9|12673.4|12674.2|12672.7|12675.3|12673.8|12674.2|12672.7|74
1693521300000|2023-08-31 22:35:00|12674.1|12672.6|12673|12671.5|12674.1|12672.6|12672.3|12670.8|81
1693521600000|2023-08-31 22:40:00|12672.9|12671.4|12673|12671.5|12673|12671.5|12672.2|12670.7|54
1693521900000|2023-08-31 22:45:00|12673.1|12671.6|12672.6|12671.1|12673.4|12671.9|12672.4|12670.9|70
1693522200000|2023-08-31 22:50:00|12672.5|12671|12671.6|12670.1|12672.8|12671.3|12671.5|12670|141
1693522500000|2023-08-31 22:55:00|12671.7|12670.2|12672.3|12670.8|12672.9|12671.4|12670.9|12669.4|76
1693522800000|2023-08-31 23:00:00|12672.2|12670.7|12673.3|12671.8|12673.3|12671.8|12672.2|12670.7|111
1693523100000|2023-08-31 23:05:00|12673.2|12671.7|12672.8|12671.3|12673.9|12672.4|12671.8|12670.3|39
1693523400000|2023-08-31 23:10:00|12672.9|12671.4|12673.5|12672|12673.8|12672.3|12672|12670.5|43
1693523700000|2023-08-31 23:15:00|12673.6|12672.1|12673.1|12671.6|12673.9|12672.4|12672.9|12671.4|47
1693524000000|2023-08-31 23:20:00|12673.2|12671.7|12672.3|12670.8|12673.3|12671.8|12671.1|12669.6|40
1693524300000|2023-08-31 23:25:00|12672.9|12671.4|12675.1|12673.6|12675.2|12673.7|12672.9|12671.4|37
1693524600000|2023-08-31 23:30:00|12674.8|12673.9|12673|12671.5|12675.3|12674|12673|12671.5|54
1693524900000|2023-08-31 23:35:00|12673.1|12671.6|12673.5|12672|12674.7|12673.2|12673.1|12671.6|50
1693525200000|2023-08-31 23:40:00|12673.4|12671.9|12673.4|12671.9|12674.2|12672.7|12672.9|12671.4|101
1693525500000|2023-08-31 23:45:00|12673.3|12671.8|12672.9|12671.4|12674.4|12672.9|12672.9|12671.4|55
1693525800000|2023-08-31 23:50:00|12672.8|12671.9|12673.1|12671.6|12674.3|12672.8|12672.8|12671.4|63
1693526100000|2023-08-31 23:55:00|12673.3|12671.8|12671.8|12670.3|12674|12672.5|12671.8|12670.3|63
1693526400000|2023-09-01 00:00:00|12672|12670.5|12670.9|12669.4|12674.3|12672.8|12670.2|12668.7|201
1693526700000|2023-09-01 00:05:00|12671|12669.5|12668|12666.5|12671.1|12669.6|12667.2|12665.7|141
1693527000000|2023-09-01 00:10:00|12667.6|12666.1|12666|12664.5|12668.2|12666.7|12666|12664.5|114
1693527300000|2023-09-01 00:15:00|12665.9|12664.4|12662.9|12661.4|12666|12664.5|12661.9|12660.5|165
1693527600000|2023-09-01 00:20:00|12662.8|12661.3|12665.5|12664|12666.2|12664.7|12660.7|12659.2|156
1693527900000|2023-09-01 00:25:00|12665.4|12663.9|12664.3|12662.8|12666|12664.9|12663.9|12662.4|113
1693528200000|2023-09-01 00:30:00|12664.7|12663.2|12661.2|12659.7|12664.7|12663.2|12661|12659.5|168
1693528500000|2023-09-01 00:35:00|12661.6|12660.1|12662.2|12660.7|12663|12661.5|12660.6|12659.1|133
1693528800000|2023-09-01 00:40:00|12662.3|12660.8|12661.2|12659.7|12662.6|12661.1|12659.5|12658|149
1693529100000|2023-09-01 00:45:00|12661|12659.5|12661.1|12659.6|12661.3|12659.8|12659.9|12658.7|88
1693529400000|2023-09-01 00:50:00|12661.2|12659.7|12660.2|12658.7|12661.8|12660.3|12659.3|12657.9|137
1693529700000|2023-09-01 00:55:00|12659.4|12657.9|12663.6|12662.7|12664.1|12662.8|12659.4|12657.9|157
1693530000000|2023-09-01 01:00:00|12663.7|12662.8|12673.5|12672|12675.5|12674|12663.5|12662.6|341
1693530300000|2023-09-01 01:05:00|12673.6|12672.1|12675.9|12674.4|12677.2|12675.7|12673.4|12671.9|260
1693530600000|2023-09-01 01:10:00|12676|12674.5|12679.2|12677.7|12679.3|12677.8|12675.5|12674|209
1693530900000|2023-09-01 01:15:00|12679|12677.5|12679.2|12677.7|12681|12679.5|12678|12676.5|234
1693531200000|2023-09-01 01:20:00|12679.1|12677.6|12681.1|12679.6|12684.4|12682.9|12678|12676.5|245
1693531500000|2023-09-01 01:25:00|12680.6|12679.1|12679.3|12677.8|12681.2|12680|12679|12677.5|209
1693531800000|2023-09-01 01:30:00|12679.4|12677.9|12675.5|12674|12679.5|12678|12674.6|12673.1|209
1693532100000|2023-09-01 01:35:00|12675.6|12674.1|12674.3|12672.8|12676.9|12675.4|12674.1|12672.6|188
1693532400000|2023-09-01 01:40:00|12674.2|12672.7|12673.4|12671.9|12675.1|12673.6|12673|12671.5|171
1693532700000|2023-09-01 01:45:00|12674|12672.5|12672.8|12671.9|12678.2|12676.7|12669.8|12668.9|372
1693533000000|2023-09-01 01:50:00|12672.9|12672|12671.3|12670.4|12673.3|12672.4|12670.1|12669.2|215
1693533300000|2023-09-01 01:55:00|12671.2|12670.3|12673.8|12672.9|12674.1|12673.2|12670.7|12669.8|141
1693533600000|2023-09-01 02:00:00|12673.9|12673|12673.2|12672.3|12674.3|12673.1|12671.2|12670.3|151
1693533900000|2023-09-01 02:05:00|12673|12672.1|12673.7|12672.8|12674.1|12673|12671.7|12670.7|137
1693534200000|2023-09-01 02:10:00|12673.6|12672.7|12675.4|12674.5|12676.3|12675.4|12673.2|12672.3|118
1693534500000|2023-09-01 02:15:00|12675.6|12674.7|12674.4|12672.9|12675.6|12674.7|12673.7|12672.2|118
1693534800000|2023-09-01 02:20:00|12674.2|12673.3|12675.3|12673.8|12675.3|12674.4|12673.7|12672.8|96
1693535100000|2023-09-01 02:25:00|12675.2|12673.7|12674.4|12672.9|12676.3|12674.8|12674.3|12672.8|82
1693535400000|2023-09-01 02:30:00|12674.9|12673.4|12676.5|12675|12677.6|12676.1|12674.9|12673.4|104
1693535700000|2023-09-01 02:35:00|12676.4|12674.9|12675|12674.1|12677|12676.1|12674.2|12673.3|112
1693536000000|2023-09-01 02:40:00|12674.9|12674|12666.9|12665.4|12675|12674.1|12666.9|12665.4|224
1693536300000|2023-09-01 02:45:00|12667|12665.5|12662.8|12661.9|12667.7|12666.8|12662.8|12661.7|191
1693536600000|2023-09-01 02:50:00|12662.7|12661.8|12665.3|12663.8|12665.3|12663.8|12662.6|12661.6|188
1693536900000|2023-09-01 02:55:00|12665.4|12663.9|12667|12665.5|12667|12665.5|12663.5|12662|172
1693537200000|2023-09-01 03:00:00|12666.9|12665.4|12666.7|12665.8|12667.5|12666|12665.9|12664.4|120
1693537500000|2023-09-01 03:05:00|12665.9|12665|12666.9|12666|12667.1|12666.1|12664.9|12663.7|85
1693537800000|2023-09-01 03:10:00|12667|12666.1|12663.3|12661.8|12667|12666.1|12663.3|12661.8|107
1693538100000|2023-09-01 03:15:00|12663.2|12661.7|12663.9|12663|12664|12663.1|12661.9|12660.4|108
1693538400000|2023-09-01 03:20:00|12664.1|12663.2|12665.3|12663.8|12666|12664.9|12663.7|12662.7|103
1693538700000|2023-09-01 03:25:00|12665.2|12663.7|12665.3|12663.8|12666.8|12665.9|12664.6|12663.1|83
1693539000000|2023-09-01 03:30:00|12665.4|12663.9|12665.3|12663.8|12666.5|12665|12664.1|12662.6|132
1693539300000|2023-09-01 03:35:00|12665.1|12664.2|12665|12664.1|12666.6|12665.3|12664.9|12663.7|119
1693539600000|2023-09-01 03:40:00|12664.9|12664|12664|12663.1|12665.1|12664.2|12663.9|12663|84
1693539900000|2023-09-01 03:45:00|12663.9|12663|12664.1|12663.2|12665|12664.1|12662.3|12661.4|99
1693540200000|2023-09-01 03:50:00|12664|12663.1|12664.9|12664|12665.1|12664.2|12663.8|12662.9|99
1693540500000|2023-09-01 03:55:00|12664.8|12663.9|12660.7|12659.8|12664.9|12664|12660.5|12659.6|142
1693540800000|2023-09-01 04:00:00|12660.6|12659.7|12662.5|12661.6|12662.7|12661.8|12659.9|12659|111
1693541100000|2023-09-01 04:05:00|12662.9|12662|12661.4|12659.9|12663.1|12662.2|12661|12659.5|126
1693541400000|2023-09-01 04:10:00|12662.1|12660.6|12661.9|12661|12662.8|12661.3|12660|12658.5|167
1693541700000|2023-09-01 04:15:00|12661.6|12660.7|12661.8|12660.3|12663|12662.1|12661.6|12660.2|87
1693542000000|2023-09-01 04:20:00|12661.9|12660.4|12661.4|12659.9|12661.9|12660.4|12660.4|12658.9|131
1693542300000|2023-09-01 04:25:00|12661.3|12659.8|12664.3|12662.8|12664.9|12663.4|12661.2|12659.7|104
1693542600000|2023-09-01 04:30:00|12664.4|12662.9|12667.1|12665.6|12667.2|12665.7|12664.4|12662.9|139
1693542900000|2023-09-01 04:35:00|12667.3|12665.8|12666.5|12665|12667.6|12666.1|12666.3|12664.8|81
1693543200000|2023-09-01 04:40:00|12666.6|12665.1|12665.4|12663.9|12667.4|12665.9|12665.2|12663.7|142
1693543500000|2023-09-01 04:45:00|12665.5|12664|12665.3|12663.8|12666.3|12664.8|12664|12663.1|95
1693543800000|2023-09-01 04:50:00|12665.4|12663.9|12666.7|12665.8|12666.7|12665.8|12665.4|12663.9|94
1693544100000|2023-09-01 04:55:00|12666.8|12665.9|12668.9|12668|12670.4|12669.3|12666.6|12665.7|135
1693544400000|2023-09-01 05:00:00|12668.8|12667.9|12668.1|12667.2|12669.3|12667.9|12668.1|12666.6|70
1693544700000|2023-09-01 05:05:00|12668.7|12667.8|12667.8|12666.9|12668.8|12667.9|12666.9|12666|70
1693545000000|2023-09-01 05:10:00|12667.6|12666.7|12667.6|12666.7|12668.2|12667.3|12666.9|12666|134
1693545300000|2023-09-01 05:15:00|12667.5|12666.6|12668.6|12667.7|12668.6|12667.7|12667.1|12666.2|94
1693545600000|2023-09-01 05:20:00|12668.8|12667.9|12668.4|12666.9|12669|12668.1|12667.4|12665.9|134
1693545900000|2023-09-01 05:25:00|12668.3|12666.8|12668.7|12667.8|12669.3|12668.1|12667.4|12665.9|138
1693546200000|2023-09-01 05:30:00|12668.9|12668|12669.2|12667.7|12671.1|12669.6|12668.2|12666.7|115
1693546500000|2023-09-01 05:35:00|12669.1|12667.6|12667.9|12667|12669.3|12668.3|12667.7|12666.8|109
1693546800000|2023-09-01 05:40:00|12667.8|12666.9|12669.3|12668.4|12670.2|12669.3|12666.9|12666|57
1693547100000|2023-09-01 05:45:00|12669.2|12668.3|12667.3|12665.8|12669.7|12668.8|12666|12664.5|119
1693547400000|2023-09-01 05:50:00|12667.2|12665.7|12667.3|12666.4|12667.8|12666.9|12665.1|12664.2|160
1693547700000|2023-09-01 05:55:00|12667.2|12666.3|12666.6|12665.1|12667.9|12666.4|12664.9|12663.4|233
1693548000000|2023-09-01 06:00:00|12666.8|12665.3|12659.1|12658.2|12666.8|12665.3|12657|12655.5|360
1693548300000|2023-09-01 06:05:00|12659|12658.1|12660.4|12658.9|12660.5|12659.1|12656.9|12656|216
1693548600000|2023-09-01 06:10:00|12660.3|12658.8|12661.7|12660.8|12662|12661.1|12658.9|12657.6|169
1693548900000|2023-09-01 06:15:00|12661.5|12660.6|12658.9|12657.4|12661.6|12660.7|12658.4|12657.1|155
1693549200000|2023-09-01 06:20:00|12658.3|12657.5|12646.8|12645.9|12660.3|12659.2|12646.7|12645.8|349
1693549500000|2023-09-01 06:25:00|12646.5|12645.6|12643.2|12641.7|12650.1|12649.2|12643.1|12641.6|222
1693549800000|2023-09-01 06:30:00|12643.1|12641.6|12645.2|12644.3|12645.2|12644.3|12640.7|12639.5|213
1693550100000|2023-09-01 06:35:00|12645.3|12644.4|12649.3|12647.8|12649.5|12648|12644.6|12643.1|244
1693550400000|2023-09-01 06:40:00|12649.2|12647.7|12648.7|12647.2|12651.4|12649.9|12646.4|12644.9|256
1693550700000|2023-09-01 06:45:00|12648.4|12647.5|12650.4|12648.9|12651.7|12650.3|12648.2|12647|241
1693551000000|2023-09-01 06:50:00|12650.3|12648.8|12650.9|12649.4|12653.7|12652.2|12649.3|12647.8|319
1693551300000|2023-09-01 06:55:00|12651|12649.5|12656.1|12655.2|12656.2|12655.3|12650.3|12648.8|387
1693551600000|2023-09-01 07:00:00|12656.9|12656|12662.4|12661.5|12664.3|12662.8|12655.6|12654.1|554
1693551900000|2023-09-01 07:05:00|12662.3|12661.4|12666.2|12664.7|12670.6|12669.1|12659.6|12658.7|430
1693552200000|2023-09-01 07:10:00|12665.8|12664.3|12670.8|12669.3|12671.8|12670.3|12663.9|12662.4|342
1693552500000|2023-09-01 07:15:00|12670.4|12669.5|12673.5|12672|12677.4|12676.3|12670.4|12669.1|317
1693552800000|2023-09-01 07:20:00|12673.4|12671.9|12676.7|12675.8|12676.7|12675.8|12670.2|12668.7|304
1693553100000|2023-09-01 07:25:00|12676.8|12675.9|12679.2|12677.7|12681.9|12681|12675.7|12674.8|257
1693553400000|2023-09-01 07:30:00|12678.7|12677.2|12682.4|12680.9|12685.4|12683.9|12678.7|12677.2|283
1693553700000|2023-09-01 07:35:00|12682.3|12680.8|12685.1|12684.2|12688.7|12687.2|12682.3|12680.8|318
1693554000000|2023-09-01 07:40:00|12685|12684.1|12685.6|12684.1|12690.4|12688.9|12683.7|12682.8|337
1693554300000|2023-09-01 07:45:00|12685.4|12684.5|12686|12684.5|12687.5|12686.6|12683.6|12682.4|353
1693554600000|2023-09-01 07:50:00|12685.9|12684.4|12685.6|12684.7|12688.2|12686.7|12685.3|12683.8|224
1693554900000|2023-09-01 07:55:00|12685.5|12684.6|12684.9|12683.4|12686.4|12685.5|12683|12681.5|239
1693555200000|2023-09-01 08:00:00|12684.5|12683.6|12680|12679.1|12685.1|12684|12677.5|12676.2|315
1693555500000|2023-09-01 08:05:00|12680.4|12679.5|12684.2|12683.3|12684.9|12684|12679.8|12678.4|251
1693555800000|2023-09-01 08:10:00|12684.1|12683.2|12683.3|12681.8|12685.7|12684.8|12681.9|12680.4|267
1693556100000|2023-09-01 08:15:00|12683.4|12681.9|12679.5|12678.6|12684|12682.5|12678.9|12677.4|277
1693556400000|2023-09-01 08:20:00|12679.6|12678.7|12677.2|12675.7|12681.1|12680.2|12675.9|12674.4|297
1693556700000|2023-09-01 08:25:00|12677.1|12675.6|12678.5|12677|12679|12677.9|12674.9|12673.8|202
1693557000000|2023-09-01 08:30:00|12678.8|12676.7|12679.5|12678|12680.5|12679.6|12675.1|12674.2|259
1693557300000|2023-09-01 08:35:00|12679.4|12677.9|12680.3|12679.4|12681.6|12680.7|12678.1|12677.2|267
1693557600000|2023-09-01 08:40:00|12680.4|12679.5|12678.5|12677.6|12681.7|12680.8|12677|12676.1|235
1693557900000|2023-09-01 08:45:00|12678.6|12677.7|12674.8|12673.9|12679.3|12677.9|12673.5|12672.6|226
1693558200000|2023-09-01 08:50:00|12674.7|12673.8|12673.9|12673|12675.8|12674.9|12672.9|12672|215
1693558500000|2023-09-01 08:55:00|12674|12673.1|12675.7|12674.8|12675.9|12675|12672.7|12671.8|224
1693558800000|2023-09-01 09:00:00|12675.6|12674.7|12675.9|12675|12676.5|12675.6|12673.5|12672.6|233
1693559100000|2023-09-01 09:05:00|12675.8|12674.9|12677.4|12676.5|12680.4|12679.5|12674.9|12674|270
1693559400000|2023-09-01 09:10:00|12677.7|12676.8|12675.6|12674.7|12678.8|12677.9|12675.2|12674.3|240
1693559700000|2023-09-01 09:15:00|12675.5|12674.6|12680.8|12679.9|12681.3|12680.4|12675.5|12674.6|211
1693560000000|2023-09-01 09:20:00|12680.7|12679.8|12682.8|12681.9|12683|12682.1|12679.1|12678.2|213
1693560300000|2023-09-01 09:25:00|12682.9|12682|12683.2|12682.3|12684.4|12683.5|12682.6|12681.7|211
1693560600000|2023-09-01 09:30:00|12683.1|12682.2|12682.6|12681.7|12684.7|12683.8|12680.4|12679.5|223
1693560900000|2023-09-01 09:35:00|12682.5|12681.6|12684.5|12683.6|12685.3|12684.4|12681.3|12680.4|199
1693561200000|2023-09-01 09:40:00|12684.4|12683.5|12684.7|12683.8|12685.9|12685|12681.3|12680.4|218
1693561500000|2023-09-01 09:45:00|12684.3|12683.4|12682.4|12681.5|12684.3|12683.4|12680.4|12679.5|287
1693561800000|2023-09-01 09:50:00|12682.3|12681.4|12681.7|12680.8|12682.9|12682|12680|12679.1|240
1693562100000|2023-09-01 09:55:00|12681.6|12680.7|12678.5|12677.6|12682.2|12681.3|12676.2|12675.3|230
1693562400000|2023-09-01 10:00:00|12678.4|12677.5|12678.2|12676.7|12679.2|12678.3|12675|12674.1|257
1693562700000|2023-09-01 10:05:00|12678.4|12676.9|12678.2|12676.7|12680.8|12679.3|12677|12675.5|233
1693563000000|2023-09-01 10:10:00|12678.3|12676.8|12677.5|12676.6|12678.3|12677.2|12673.5|12672.6|153
1693563300000|2023-09-01 10:15:00|12677.6|12676.7|12674|12673.1|12678|12677.1|12673.8|12672.9|124
1693563600000|2023-09-01 10:20:00|12673.9|12673|12671.1|12670.2|12675.9|12675|12670.9|12670|180
1693563900000|2023-09-01 10:25:00|12671|12670.1|12675.1|12673.6|12678|12677.1|12670.7|12669.8|175
1693564200000|2023-09-01 10:30:00|12675.2|12673.7|12678.1|12677.2|12678.9|12678|12674.1|12672.6|166
1693564500000|2023-09-01 10:35:00|12678|12677.1|12676.8|12675.9|12679.8|12678.9|12676.7|12675.4|153
1693564800000|2023-09-01 10:40:00|12676.7|12675.8|12678.2|12677.3|12678.3|12677.4|12673.8|12672.9|174
1693565100000|2023-09-01 10:45:00|12678.7|12677.8|12678.9|12678|12681|12680.1|12677.7|12676.2|162
1693565400000|2023-09-01 10:50:00|12679|12678.1|12678.1|12677.2|12679.7|12678.8|12676.2|12675.3|202
1693565700000|2023-09-01 10:55:00|12678.4|12677.5|12679.1|12678.2|12679.9|12679|12677.4|12676.5|234
1693566000000|2023-09-01 11:00:00|12679.2|12678.3|12676.3|12675.4|12679.2|12678.3|12674.7|12673.8|275
1693566300000|2023-09-01 11:05:00|12676.5|12675.6|12677.1|12676.2|12678.5|12677.6|12676|12675.1|201
1693566600000|2023-09-01 11:10:00|12677.3|12676.4|12680.7|12679.8|12680.7|12679.8|12675.6|12674.7|219
1693566900000|2023-09-01 11:15:00|12680.2|12679.3|12681.9|12681|12683.8|12682.9|12678.7|12677.8|249
1693567200000|2023-09-01 11:20:00|12682|12681.1|12682|12681.1|12683.4|12682.5|12679.8|12678.9|199
1693567500000|2023-09-01 11:25:00|12682.1|12681.2|12685.9|12685|12686.1|12685.2|12682|12681.1|246
1693567800000|2023-09-01 11:30:00|12686|12685.1|12682|12681.1|12686.4|12685.5|12681.6|12680.2|281
1693568100000|2023-09-01 11:35:00|12681.9|12681|12678.1|12676.6|12682.8|12681.9|12677.1|12675.6|270
1693568400000|2023-09-01 11:40:00|12677.6|12676.1|12672.1|12670.6|12679.2|12677.7|12672|12670.5|193
1693568700000|2023-09-01 11:45:00|12672.2|12670.7|12672.7|12671.8|12675.7|12674.8|12672|12670.5|264
1693569000000|2023-09-01 11:50:00|12672.8|12671.9|12670.8|12669.9|12674|12673.1|12669.7|12668.8|263
1693569300000|2023-09-01 11:55:00|12670.3|12669.4|12671|12670.1|12672.2|12671.3|12669.7|12668.8|272
1693569600000|2023-09-01 12:00:00|12671.2|12670.3|12676.8|12675.9|12677.6|12676.7|12670.8|12669.9|330
1693569900000|2023-09-01 12:05:00|12676.7|12675.8|12677.8|12676.9|12677.9|12677|12672.9|12671.8|303
1693570200000|2023-09-01 12:10:00|12677.7|12676.8|12676.6|12675.7|12679|12678.1|12674.7|12673.8|241
1693570500000|2023-09-01 12:15:00|12676.7|12675.8|12678.6|12677.7|12678.8|12677.9|12675.6|12674.1|352
1693570800000|2023-09-01 12:20:00|12678.3|12677.4|12676.8|12675.3|12679.7|12678.8|12676.4|12674.9|349
1693571100000|2023-09-01 12:25:00|12676.9|12675.4|12677.1|12668.9|12677.5|12675.9|12672.9|12668.7|238
1693571400000|2023-09-01 12:30:00|12677.2|12669|12712.2|12710.7|12713.1|12711.6|12672.9|12661.9|1658
1693571700000|2023-09-01 12:35:00|12712.1|12710.6|12707.5|12706|12713.8|12712.3|12703.6|12702.1|1219
1693572000000|2023-09-01 12:40:00|12707.4|12705.9|12691|12689.5|12707.4|12705.9|12689.8|12688.3|1213
1693572300000|2023-09-01 12:45:00|12691.2|12689.7|12707.9|12707|12708|12707.1|12688.4|12686.9|902
1693572600000|2023-09-01 12:50:00|12708.1|12707.2|12693.2|12692.3|12712.9|12712|12692.8|12691.9|1009
1693572900000|2023-09-01 12:55:00|12693.3|12692.4|12692.4|12691.5|12695.7|12694.2|12681.4|12679.9|965
1693573200000|2023-09-01 13:00:00|12692.6|12691.7|12681.4|12679.9|12695.1|12693.6|12681.3|12679.8|991
1693573500000|2023-09-01 13:05:00|12681.6|12680.1|12685.8|12684.3|12686.3|12684.8|12670.8|12669.9|952
1693573800000|2023-09-01 13:10:00|12685.9|12684.4|12692.5|12691.6|12694.3|12693.4|12685.7|12684.4|784
1693574100000|2023-09-01 13:15:00|12692.4|12691.5|12688.2|12687.3|12696.8|12695.5|12684.9|12684|718
1693574400000|2023-09-01 13:20:00|12688.1|12687.2|12681.2|12680.3|12692.9|12692|12680|12679.1|631
1693574700000|2023-09-01 13:25:00|12681.6|12680.7|12698.2|12696.7|12698.2|12696.7|12681.6|12680.7|600
1693575000000|2023-09-01 13:30:00|12698.3|12696.8|12701.3|12700.4|12703.2|12702.3|12691.4|12690.5|965
1693575300000|2023-09-01 13:35:00|12701.2|12700.3|12682.5|12681.6|12703.2|12702.3|12682|12681.1|1059
1693575600000|2023-09-01 13:40:00|12682.4|12681.5|12682.3|12678.3|12684.5|12683|12671.4|12669.9|892
1693575900000|2023-09-01 13:45:00|12681.2|12677.6|12671.6|12670.1|12681.2|12677.6|12665.7|12664.2|1348
1693576200000|2023-09-01 13:50:00|12671.3|12669.8|12666.9|12665.4|12672|12671.1|12661.1|12659.6|1180
1693576500000|2023-09-01 13:55:00|12667|12665.5|12677.9|12669.6|12677.9|12673|12664.7|12663.2|774
1693576800000|2023-09-01 14:00:00|12677|12668.9|12662.7|12661.2|12677|12668.9|12639.7|12638.2|1592
1693577100000|2023-09-01 14:05:00|12662.4|12660.9|12654.6|12653.7|12665|12664|12648.1|12647.2|1286
1693577400000|2023-09-01 14:10:00|12653.9|12653|12662.6|12661.1|12667.7|12666.5|12651.3|12650.4|1085
1693577700000|2023-09-01 14:15:00|12662.7|12661.2|12647.8|12646.3|12662.7|12661.2|12640.6|12639.7|939
1693578000000|2023-09-01 14:20:00|12647.9|12646.4|12634.2|12633.3|12649.5|12648.4|12631.9|12631|990
1693578300000|2023-09-01 14:25:00|12634.3|12633.4|12625.7|12624.8|12635.4|12634.5|12622.6|12621.7|825
1693578600000|2023-09-01 14:30:00|12625.5|12624.6|12619.4|12618.5|12627.5|12626.6|12618.7|12617.8|880
1693578900000|2023-09-01 14:35:00|12619.3|12618.4|12617.5|12616.6|12624.3|12623.4|12616.6|12615.7|824
1693579200000|2023-09-01 14:40:00|12617.4|12616.5|12623.4|12622.5|12623.7|12622.8|12614.9|12614|706
1693579500000|2023-09-01 14:45:00|12623.2|12622.3|12617.7|12616.8|12625.8|12624.3|12615.5|12614.6|680
1693579800000|2023-09-01 14:50:00|12617.5|12616.6|12613.3|12612.4|12623.5|12622.6|12613.1|12612.2|780
1693580100000|2023-09-01 14:55:00|12613.2|12612.3|12620.7|12619.8|12621.7|12620.8|12612.4|12611.5|698
1693580400000|2023-09-01 15:00:00|12620.6|12619.7|12618.7|12617.8|12622.6|12621.7|12616.9|12616|652
1693580700000|2023-09-01 15:05:00|12618.6|12617.7|12613.5|12612.6|12618.6|12617.7|12611.1|12610.2|502
1693581000000|2023-09-01 15:10:00|12613.8|12612.9|12605|12604.1|12614.2|12613.3|12603.6|12602.7|547
1693581300000|2023-09-01 15:15:00|12604.8|12603.9|12607.5|12606.6|12608.5|12607.6|12603.7|12602.8|437
1693581600000|2023-09-01 15:20:00|12607.6|12606.7|12602|12601.1|12607.6|12606.7|12601.6|12600.7|494
1693581900000|2023-09-01 15:25:00|12602.1|12601.2|12600.8|12599.9|12605.6|12604.7|12599.3|12598.4|436
1693582200000|2023-09-01 15:30:00|12601|12600.1|12596|12595.1|12602.4|12601.5|12594.8|12593.9|452
1693582500000|2023-09-01 15:35:00|12595.9|12595|12598.5|12597.6|12600.8|12599.9|12595.9|12595|363
1693582800000|2023-09-01 15:40:00|12598.4|12597.5|12594.5|12593.6|12598.7|12597.8|12591.5|12590.6|313
1693583100000|2023-09-01 15:45:00|12594.4|12593.5|12597|12595.5|12598|12596.6|12592.6|12591.7|379
1693583400000|2023-09-01 15:50:00|12596.9|12595.4|12597.4|12596.5|12598.9|12597.7|12596|12595.1|282
1693583700000|2023-09-01 15:55:00|12597.3|12596.4|12591.9|12591|12599.5|12598.6|12591.7|12590.8|246
1693584000000|2023-09-01 16:00:00|12592|12591.1|12589.6|12588.7|12592|12591.1|12588.5|12587.6|308
1693584300000|2023-09-01 16:05:00|12589.5|12588.6|12590.5|12589.6|12593.4|12592.5|12588.6|12587.7|244
1693584600000|2023-09-01 16:10:00|12590.4|12589.5|12587.2|12586.3|12590.4|12589.5|12586.5|12585.6|183
1693584900000|2023-09-01 16:15:00|12587.1|12586.2|12585.6|12584.7|12587.7|12586.8|12584.9|12584|272
1693585200000|2023-09-01 16:20:00|12585.7|12584.8|12583.2|12582.3|12588.3|12587.4|12581.2|12580.3|269
1693585500000|2023-09-01 16:25:00|12583|12582.1|12582.4|12581.5|12583.2|12582.3|12580.6|12579.7|197
1693585800000|2023-09-01 16:30:00|12582.3|12581.4|12584.1|12583.2|12586.2|12585.3|12582.3|12581.4|152
1693586100000|2023-09-01 16:35:00|12584|12583.1|12579|12578.1|12584.1|12583.2|12578.3|12577.4|272
1693586400000|2023-09-01 16:40:00|12579.1|12578.2|12581.8|12580.9|12582|12581.1|12577.9|12577|201
1693586700000|2023-09-01 16:45:00|12581.9|12581|12582.9|12582|12583.4|12582.5|12580.8|12579.9|164
1693587000000|2023-09-01 16:50:00|12582.8|12581.9|12588.3|12587.4|12588.3|12587.4|12582.8|12581.9|145
1693587300000|2023-09-01 16:55:00|12588.5|12587.6|12589.3|12588.4|12589.4|12588.5|12586.5|12585.6|179
1693587600000|2023-09-01 17:00:00|12589.4|12588.5|12591.2|12590.3|12592.1|12591.2|12588.4|12587.5|179
1693587900000|2023-09-01 17:05:00|12591.3|12590.4|12595.5|12594.6|12596.6|12595.7|12591.1|12590.2|173
1693588200000|2023-09-01 17:10:00|12595.7|12594.8|12596.5|12595|12597.7|12596.2|12595.1|12594.2|171
1693588500000|2023-09-01 17:15:00|12596|12595.1|12594.9|12594|12596.8|12595.3|12593.9|12593|191
1693588800000|2023-09-01 17:20:00|12594.8|12593.9|12598.6|12597.1|12599.4|12597.9|12594.8|12593.9|148
1693589100000|2023-09-01 17:25:00|12598.5|12597|12597.7|12596.8|12599.2|12598.3|12597.6|12596.7|115
1693589400000|2023-09-01 17:30:00|12597.6|12596.7|12597.5|12596.6|12598.8|12597.7|12596.4|12595.5|123
1693589700000|2023-09-01 17:35:00|12597.9|12597|12599.3|12598.4|12599.4|12598.5|12597.6|12596.7|108
1693590000000|2023-09-01 17:40:00|12599.4|12598.5|12597.7|12596.2|12599.4|12598.5|12596.7|12595.8|73
1693590300000|2023-09-01 17:45:00|12598|12596.5|12599.7|12598.2|12599.8|12598.3|12596.8|12595.9|128
1693590600000|2023-09-01 17:50:00|12599.6|12598.1|12597.3|12596.4|12599.7|12598.2|12597.2|12596.3|140
1693590900000|2023-09-01 17:55:00|12597.2|12596.3|12596.9|12596|12598.2|12597.3|12596.5|12595.6|65
1693591200000|2023-09-01 18:00:00|12596.8|12595.9|12593.5|12592.6|12596.8|12595.9|12592.4|12591.5|140
1693591500000|2023-09-01 18:05:00|12594|12593.1|12594.4|12592.9|12595.6|12594.6|12593.2|12591.8|107
1693591800000|2023-09-01 18:10:00|12594.5|12593|12594.1|12593.2|12594.6|12593.6|12592.3|12591.4|153
1693592100000|2023-09-01 18:15:00|12594.2|12593.3|12594.4|12593.5|12594.4|12593.5|12593.2|12592.3|101
1693592400000|2023-09-01 18:20:00|12594.3|12593.4|12593.1|12592.2|12595.7|12594.5|12591.9|12590.4|238
1693592700000|2023-09-01 18:25:00|12592.7|12591.8|12588.7|12587.8|12592.7|12591.8|12588.3|12587.4|247
1693593000000|2023-09-01 18:30:00|12588.5|12587.6|12587.9|12587|12588.6|12587.7|12587|12586|204
1693593300000|2023-09-01 18:35:00|12587.7|12586.8|12587.2|12586.3|12588.8|12587.9|12586.9|12585.4|148
1693593600000|2023-09-01 18:40:00|12587.1|12586.2|12588.2|12587.3|12589.4|12588.5|12585.9|12585|256
1693593900000|2023-09-01 18:45:00|12588.1|12587.2|12588.3|12587.4|12589.5|12588.6|12588.1|12587.2|165
1693594200000|2023-09-01 18:50:00|12588.4|12587.5|12591.3|12590.4|12592.6|12591.1|12588.3|12587|165
1693594500000|2023-09-01 18:55:00|12591.2|12590.3|12593.4|12592.5|12594.4|12593.4|12590.9|12590|181
1693594800000|2023-09-01 19:00:00|12593.5|12592.6|12596.5|12595|12596.7|12595.6|12593.5|12592.6|155
1693595100000|2023-09-01 19:05:00|12596.4|12594.9|12594.2|12592.7|12596.4|12594.9|12593.8|12592.3|120
1693595400000|2023-09-01 19:10:00|12594.4|12592.9|12593|12591.5|12594.9|12593.5|12592.8|12591.3|112
1693595700000|2023-09-01 19:15:00|12593.1|12591.6|12592.8|12591.3|12595.8|12594.3|12592.8|12591.3|180
1693596000000|2023-09-01 19:20:00|12592.9|12591.4|12589.8|12588.3|12593.4|12592.1|12589.3|12587.8|147
1693596300000|2023-09-01 19:25:00|12589.7|12588.2|12590.3|12588.8|12590.4|12589.3|12589.3|12587.8|145
1693596600000|2023-09-01 19:30:00|12590.2|12588.7|12590.1|12588.6|12590.5|12589|12589.1|12587.6|142
1693596900000|2023-09-01 19:35:00|12590.2|12588.7|12589.8|12588.3|12590.5|12589|12587.2|12585.7|194
1693597200000|2023-09-01 19:40:00|12589.6|12588.1|12588.4|12586.9|12589.7|12588.2|12587.3|12585.9|111
1693597500000|2023-09-01 19:45:00|12588.3|12586.8|12588.4|12586.9|12588.5|12587|12587.3|12586.2|104
1693597800000|2023-09-01 19:50:00|12588.3|12586.8|12585.8|12584.3|12588.8|12587.3|12585.5|12584|164
1693598100000|2023-09-01 19:55:00|12586|12584.5|12587.4|12585.9|12587.7|12586.2|12585.6|12584.1|232
1693598400000|2023-09-01 20:00:00|12587.5|12586|12589.6|12588.1|12591.6|12590.1|12587.5|12586|278
1693598700000|2023-09-01 20:05:00|12589.5|12588|12591.3|12589.8|12591.4|12589.9|12589.5|12588|218
1693599000000|2023-09-01 20:10:00|12591.2|12589.7|12590.8|12589.3|12591.4|12589.9|12590.4|12588.9|153
1693599300000|2023-09-01 20:15:00|12590.9|12589.4|12589.7|12588.2|12591|12589.5|12589.6|12588.1|86
1693599600000|2023-09-01 20:20:00|12589.8|12588.3|12591.1|12589.6|12591.6|12590.1|12589.7|12588.2|104
1693599900000|2023-09-01 20:25:00|12591|12589.5|12589.7|12588.2|12591.3|12589.8|12589.1|12587.6|118
1693600200000|2023-09-01 20:30:00|12589.8|12588.3|12590.3|12588.8|12592.2|12590.7|12589.6|12588.1|78
1693600500000|2023-09-01 20:35:00|12590.2|12588.7|12589.7|12588.2|12590.4|12588.9|12589.4|12587.9|56
1693600800000|2023-09-01 20:40:00|12589.6|12588.1|12590.6|12589.1|12590.7|12589.2|12589.5|12588|79
1693601100000|2023-09-01 20:45:00|12590.5|12589|12589.5|12588|12591.7|12590.2|12588.9|12587.4|76
1693601400000|2023-09-01 20:50:00|12589.6|12588.1|12588.8|12587.3|12589.6|12588.1|12587|12585.5|75
1693601700000|2023-09-01 20:55:00|12589|12586.6|12596.3|12584.4|12597.3|12588.1|12588.7|12582.8|128
1693771200000|2023-09-03 20:00:00|12602.2|12581.2|12605|12584|12605.1|12584.1|12598.8|12579.3|6
1693771800000|2023-09-03 20:10:00|12606.1|12585.1|12606.1|12585.1|12606.1|12585.1|12606.1|12585.1|1
1693772100000|2023-09-03 20:15:00|12605|12584|12605|12584|12605|12584|12605|12584|1
1693772400000|2023-09-03 20:20:00|12606.1|12585.1|12605|12584|12606.1|12585.1|12605|12584|2
1693772700000|2023-09-03 20:25:00|12598.8|12578.8|12603.3|12582.3|12603.3|12582.3|12598.8|12578.8|4
1693773000000|2023-09-03 20:30:00|12605.6|12584.6|12598.3|12577.3|12605.6|12584.6|12598|12577|14
1693773300000|2023-09-03 20:35:00|12598.2|12577.2|12599.2|12578.2|12599.2|12578.2|12598.2|12577.2|2
1693773600000|2023-09-03 20:40:00|12598.6|12577.6|12604|12583|12604.1|12583.1|12598.2|12577.2|11
1693773900000|2023-09-03 20:45:00|12605.5|12584.5|12606.3|12585.3|12606.3|12585.3|12605.5|12584.5|2
1693774200000|2023-09-03 20:50:00|12606.2|12585.2|12605.8|12586.4|12607.1|12587.3|12604.5|12583.5|6
1693774500000|2023-09-03 20:55:00|12606.2|12586|12604|12586.5|12606.2|12586.5|12603.3|12583.6|6
1693774800000|2023-09-03 21:00:00|12603.7|12586.8|12602.3|12590.4|12604.8|12590.4|12602.3|12586.7|4
1693775100000|2023-09-03 21:05:00|12601.2|12589.3|12601.1|12589.2|12601.7|12589.8|12600.1|12588.2|14
1693775400000|2023-09-03 21:10:00|12600.9|12589|12600.5|12588.6|12601|12589.1|12600.2|12588.3|16
1693775700000|2023-09-03 21:15:00|12600.1|12588.2|12600.5|12588.6|12601|12589.1|12599.8|12587.9|21
1693776000000|2023-09-03 21:20:00|12599|12587.1|12599.4|12587.5|12600.2|12588.9|12597.4|12586.8|26
1693776300000|2023-09-03 21:25:00|12600.4|12588.5|12600.1|12588.7|12600.4|12588.7|12599.9|12588|16
1693776600000|2023-09-03 21:30:00|12599.2|12587.5|12599|12587.1|12601.8|12589.9|12598.7|12587.1|46
1693776900000|2023-09-03 21:35:00|12599.1|12587.2|12597.7|12586.4|12599.2|12587.3|12596.7|12586.3|29
1693777200000|2023-09-03 21:40:00|12596.8|12586.6|12598.2|12586.8|12598.4|12587.2|12596.6|12586.4|52
1693777500000|2023-09-03 21:45:00|12598.1|12586.7|12597.8|12586.5|12598.2|12586.8|12596.7|12586.4|25
1693777800000|2023-09-03 21:50:00|12596.7|12586.7|12596.5|12586.6|12597.8|12586.7|12596.4|12586.3|48
1693778100000|2023-09-03 21:55:00|12596.4|12586.5|12597.8|12586.3|12598.4|12586.7|12596.1|12586.1|45
1693778400000|2023-09-03 22:00:00|12597.6|12586.4|12595.3|12588.8|12598.1|12588.8|12595|12585.5|487
1693778700000|2023-09-03 22:05:00|12594.8|12589.3|12594|12590.6|12595.4|12591.8|12593.9|12589.3|70
1693779000000|2023-09-03 22:10:00|12594.5|12591|12594.4|12591.7|12599|12592.1|12594.2|12587.9|64
1693779300000|2023-09-03 22:15:00|12594.3|12591.2|12590.3|12588.8|12594.8|12591.9|12590.3|12588|169
1693779600000|2023-09-03 22:20:00|12590.6|12588.5|12591.2|12588|12591.3|12589.3|12589.6|12587.3|151
1693779900000|2023-09-03 22:25:00|12591.9|12588.1|12592.4|12589.5|12592.4|12589.6|12590.6|12588.1|161
1693780200000|2023-09-03 22:30:00|12592.3|12589.6|12592.2|12590.1|12592.6|12590.3|12591.6|12589.6|45
1693780500000|2023-09-03 22:35:00|12592.3|12590.2|12591.4|12588.8|12593|12590.3|12591.4|12588.8|52
1693780800000|2023-09-03 22:40:00|12591.2|12588.7|12592|12589.2|12592.4|12590.5|12590.9|12588.1|94
1693781100000|2023-09-03 22:45:00|12592.1|12589.3|12590.7|12588.5|12592.1|12589.3|12590.2|12588.4|38
1693781400000|2023-09-03 22:50:00|12590.3|12588.8|12590.3|12588|12591.8|12589|12590.2|12587.9|37
1693781700000|2023-09-03 22:55:00|12590.1|12587.6|12589.8|12587.4|12590.3|12588.2|12589.3|12586.9|85
1693782000000|2023-09-03 23:00:00|12589.6|12587.2|12587.3|12586.4|12590.5|12588.9|12587.3|12586|96
1693782300000|2023-09-03 23:05:00|12587.4|12586.5|12589.9|12588.4|12590|12588.5|12587.3|12586.1|25
1693782600000|2023-09-03 23:10:00|12589.8|12588.3|12590.6|12589.1|12591.6|12589.2|12589.7|12587.9|62
1693782900000|2023-09-03 23:15:00|12590.7|12589.2|12591|12588.6|12591.6|12589.6|12590.4|12588.5|63
1693783200000|2023-09-03 23:20:00|12591.1|12588.7|12589.7|12588.2|12591.1|12588.7|12589.3|12587.9|69
1693783500000|2023-09-03 23:25:00|12589.8|12588.3|12589.3|12586.9|12590.5|12588.5|12588.7|12586.9|84
1693783800000|2023-09-03 23:30:00|12589.2|12587|12590.1|12587.9|12590.3|12588.3|12588.8|12587|69
1693784100000|2023-09-03 23:35:00|12589.5|12587.8|12591.2|12589|12591.3|12589.1|12588.3|12587.1|84
1693784400000|2023-09-03 23:40:00|12591.1|12588.9|12590.5|12589.6|12591.3|12589.6|12590.3|12588.2|50
1693784700000|2023-09-03 23:45:00|12590.6|12589.7|12592.1|12590.6|12592.8|12591.3|12590.6|12589.3|97
1693785000000|2023-09-03 23:50:00|12592.2|12590.7|12592.5|12591.6|12593.1|12591.6|12592.1|12590.6|71
1693785300000|2023-09-03 23:55:00|12592.6|12591.7|12591.7|12590.8|12593.1|12591.7|12591.5|12590.3|57
1693785600000|2023-09-04 00:00:00|12592|12590.5|12590.9|12589.4|12592.9|12591.4|12590|12588.5|138
1693785900000|2023-09-04 00:05:00|12590.7|12589.2|12589.3|12588.4|12591.2|12589.7|12589.3|12588.2|75
1693786200000|2023-09-04 00:10:00|12589.2|12588.3|12591.1|12589.6|12591.2|12589.7|12588.7|12587.2|107
1693786500000|2023-09-04 00:15:00|12591|12589.5|12591.7|12590.2|12591.8|12590.6|12590.5|12589|73
1693786800000|2023-09-04 00:20:00|12591.6|12590.1|12592.3|12591.4|12592.7|12591.5|12591.3|12590|95
1693787100000|2023-09-04 00:25:00|12592.2|12591.3|12592.9|12592|12593.5|12592.6|12592.1|12591.2|105
1693787400000|2023-09-04 00:30:00|12593|12592.1|12594.5|12593.6|12594.8|12593.9|12592.9|12592|81
1693787700000|2023-09-04 00:35:00|12594.6|12593.7|12597.2|12595.7|12597.4|12595.9|12594.3|12593.4|117
1693788000000|2023-09-04 00:40:00|12597.3|12595.8|12597.9|12596.4|12598.8|12597.3|12596.7|12595.2|86
1693788300000|2023-09-04 00:45:00|12597.8|12596.3|12598.9|12597.4|12599.5|12598|12596.6|12595.7|129
1693788600000|2023-09-04 00:50:00|12598.6|12597.7|12596.9|12596|12598.6|12597.7|12596.2|12595.3|130
1693788900000|2023-09-04 00:55:00|12597|12596.1|12596.2|12595.3|12597.8|12596.9|12596.1|12595.2|62
1693789200000|2023-09-04 01:00:00|12596.3|12595.4|12598.4|12597.5|12598.5|12597.6|12595.4|12594.5|127
1693789500000|2023-09-04 01:05:00|12598.3|12597.4|12599.6|12598.7|12600.7|12599.2|12598.3|12597.4|141
1693789800000|2023-09-04 01:10:00|12599.5|12598.6|12597.5|12596.6|12599.9|12598.6|12597.4|12596.5|107
1693790100000|2023-09-04 01:15:00|12597.9|12596.4|12597.8|12596.3|12598.1|12596.9|12595.9|12594.4|165
1693790400000|2023-09-04 01:20:00|12597.5|12596.6|12598.9|12597.4|12599.6|12598.7|12596.6|12595.1|126
1693790700000|2023-09-04 01:25:00|12598.8|12597.3|12600.9|12599.4|12601.9|12600.4|12598.8|12597.3|143
1693791000000|2023-09-04 01:30:00|12600.8|12599.3|12595.6|12594.7|12601|12599.5|12595.6|12594.4|186
1693791300000|2023-09-04 01:35:00|12596.1|12595.2|12590.3|12588.8|12597.4|12596.5|12589.7|12588.2|200
1693791600000|2023-09-04 01:40:00|12590.4|12588.9|12593.9|12593|12593.9|12593|12589.4|12587.9|197
1693791900000|2023-09-04 01:45:00|12594.1|12592.6|12595.8|12594.9|12596.3|12595.4|12591.3|12590|234
1693792200000|2023-09-04 01:50:00|12595.7|12594.8|12592.2|12591.3|12595.8|12594.9|12592.1|12591.2|142
1693792500000|2023-09-04 01:55:00|12592.3|12591.4|12592.7|12591.2|12593.4|12592.3|12591.3|12590.4|163
1693792800000|2023-09-04 02:00:00|12592.6|12591.1|12597.1|12595.6|12597.1|12595.6|12592.6|12591.1|215
1693793100000|2023-09-04 02:05:00|12597|12595.5|12597.2|12596.3|12598.7|12597.2|12597|12595.5|152
1693793400000|2023-09-04 02:10:00|12597.3|12596.4|12600.5|12599|12600.6|12599.1|12597.3|12596.4|137
1693793700000|2023-09-04 02:15:00|12600.6|12599.1|12601.2|12600.3|12601.5|12600.6|12599.7|12598.2|121
1693794000000|2023-09-04 02:20:00|12601.3|12600.4|12601.7|12600.2|12601.7|12600.6|12600.3|12599.4|107
1693794300000|2023-09-04 02:25:00|12601.6|12600.1|12602.8|12601.9|12603.9|12603|12601.1|12599.6|138
1693794600000|2023-09-04 02:30:00|12602.9|12602|12602.6|12601.1|12604.6|12603.5|12602.3|12600.8|201
1693794900000|2023-09-04 02:35:00|12602.7|12601.2|12601.6|12600.1|12603|12601.5|12601.6|12600.1|118
1693795200000|2023-09-04 02:40:00|12601.7|12600.2|12605.4|12603.9|12606|12604.5|12601.3|12599.8|157
1693795500000|2023-09-04 02:45:00|12605.3|12603.8|12605.2|12603.7|12605.8|12604.5|12602.2|12601|160
1693795800000|2023-09-04 02:50:00|12605.4|12603.9|12605.6|12604.1|12606.6|12605.1|12604.5|12603.1|114
1693796100000|2023-09-04 02:55:00|12605.7|12604.2|12603.3|12602.4|12605.9|12604.4|12603.2|12602.2|114
1693796400000|2023-09-04 03:00:00|12603.4|12602.5|12601.2|12600.3|12603.4|12602.5|12601.2|12600.3|128
1693796700000|2023-09-04 03:05:00|12601.3|12600.4|12602.3|12601.4|12603.3|12602.4|12601.2|12600.3|109
1693797000000|2023-09-04 03:10:00|12602.2|12601.3|12600.6|12599.1|12602.6|12601.5|12600.4|12598.9|77
1693797300000|2023-09-04 03:15:00|12600.7|12599.2|12601.9|12601|12602.5|12601.2|12600.4|12598.9|66
1693797600000|2023-09-04 03:20:00|12602|12601.1|12603.6|12602.7|12604.2|12603.3|12601.2|12600.3|85
1693797900000|2023-09-04 03:25:00|12603.5|12602.6|12600.4|12599.5|12604.3|12603.4|12600.4|12599.5|85
1693798200000|2023-09-04 03:30:00|12600.9|12600|12604.9|12604|12605.3|12604.4|12600.9|12600|136
1693798500000|2023-09-04 03:35:00|12605|12604.1|12603.3|12602.4|12605|12604.1|12602.5|12601.6|84
1693798800000|2023-09-04 03:40:00|12603.2|12602.3|12604.1|12603.2|12604.3|12603.4|12603.2|12602.3|76
1693799100000|2023-09-04 03:45:00|12604|12603.1|12604.4|12603.5|12605.2|12604.3|12603.7|12602.8|91
1693799400000|2023-09-04 03:50:00|12604.3|12603.4|12604.1|12603.2|12604.3|12603.4|12602|12601.1|73
1693799700000|2023-09-04 03:55:00|12604.2|12603.3|12604.1|12602.6|12604.4|12603.5|12603.4|12602.5|88
1693800000000|2023-09-04 04:00:00|12603.8|12602.9|12604.3|12603.4|12605.1|12604.2|12603.7|12602.8|85
1693800300000|2023-09-04 04:05:00|12604.4|12603.5|12604.1|12602.6|12604.8|12603.5|12602.9|12601.4|103
1693800600000|2023-09-04 04:10:00|12604.2|12602.7|12603.3|12602.4|12604.6|12603.4|12603.2|12602.3|86
1693800900000|2023-09-04 04:15:00|12603.2|12602.3|12602.2|12601.3|12603.2|12602.3|12600.7|12599.7|74
1693801200000|2023-09-04 04:20:00|12602.3|12601.4|12604.1|12603.2|12604.6|12603.7|12602.2|12601.3|82
1693801500000|2023-09-04 04:25:00|12604.2|12603.3|12603.2|12602.3|12604.3|12603.4|12603.2|12602.1|53
1693801800000|2023-09-04 04:30:00|12603.3|12602.4|12603.1|12602.2|12604.4|12602.9|12602.8|12601.6|54
1693802100000|2023-09-04 04:35:00|12603.2|12602.3|12604.1|12603.2|12604.7|12603.4|12603.2|12602|90
1693802400000|2023-09-04 04:40:00|12604.2|12603.3|12604.9|12603.4|12606.2|12605.3|12604.2|12603.3|71
1693802700000|2023-09-04 04:45:00|12604.7|12603.2|12605.5|12604.6|12605.5|12604.6|12603.9|12602.4|82
1693803000000|2023-09-04 04:50:00|12605.4|12604.5|12605.4|12604.5|12605.9|12604.6|12604.7|12603.8|53
1693803300000|2023-09-04 04:55:00|12605.6|12604.7|12608.3|12606.8|12608.4|12607.1|12605.3|12604.4|85
1693803600000|2023-09-04 05:00:00|12608.2|12606.7|12607.3|12606.4|12609.6|12608.1|12607.2|12605.9|117
1693803900000|2023-09-04 05:05:00|12607.5|12606.6|12608.3|12607.4|12609.8|12608.9|12607.5|12606.6|78
1693804200000|2023-09-04 05:10:00|12608.4|12607.5|12609.9|12609|12610|12609.1|12608.3|12607.4|75
1693804500000|2023-09-04 05:15:00|12609.8|12608.9|12611|12610.1|12611.2|12610.3|12609.5|12608.6|68
1693804800000|2023-09-04 05:20:00|12611.1|12610.2|12611.6|12610.7|12611.9|12610.7|12609.7|12608.5|125
1693805100000|2023-09-04 05:25:00|12611.5|12610.6|12612.3|12611.4|12613.2|12612.3|12611.3|12610.4|70
1693805400000|2023-09-04 05:30:00|12612.4|12611.5|12614.1|12613.2|12614.2|12613.3|12612.3|12611.4|106
1693805700000|2023-09-04 05:35:00|12614|12613.1|12612.4|12611.5|12614.1|12613.2|12611.1|12610.2|97
1693806000000|2023-09-04 05:40:00|12612.3|12611.4|12613|12612.1|12613.5|12612.2|12611.8|12610.9|79
1693806300000|2023-09-04 05:45:00|12612.9|12612|12612.3|12610.8|12613.2|12612.3|12612.2|12610.7|81
1693806600000|2023-09-04 05:50:00|12612.1|12610.6|12611.2|12610.3|12612.5|12611|12610.5|12609.6|108
1693806900000|2023-09-04 05:55:00|12611.1|12610.2|12610.4|12608.9|12611.2|12610.3|12609.3|12608.1|158
1693807200000|2023-09-04 06:00:00|12610.6|12609.1|12613|12611.5|12613.5|12612|12606.4|12604.9|293
1693807500000|2023-09-04 06:05:00|12613.1|12611.6|12612.8|12611.9|12616.1|12615.2|12612.7|12611.6|283
1693807800000|2023-09-04 06:10:00|12612.7|12611.8|12613.1|12612.2|12614.8|12613.9|12612.1|12611|245
1693808100000|2023-09-04 06:15:00|12613.2|12612.3|12613.2|12612.3|12615|12614.1|12612.9|12612|174
1693808400000|2023-09-04 06:20:00|12613.1|12612.2|12611.8|12610.9|12616.2|12615.3|12610.2|12609.3|215
1693808700000|2023-09-04 06:25:00|12611.7|12610.8|12615.1|12614.2|12615.4|12614.5|12611.3|12609.8|193
1693809000000|2023-09-04 06:30:00|12615.2|12614.3|12617.5|12616|12618.7|12617.8|12615.2|12614.3|247
1693809300000|2023-09-04 06:35:00|12617.3|12615.8|12613.3|12612.4|12618.5|12617.6|12613.2|12612.3|223
1693809600000|2023-09-04 06:40:00|12613.2|12612.3|12615.6|12614.1|12616.8|12615.9|12613.2|12611.9|269
1693809900000|2023-09-04 06:45:00|12615.7|12614.2|12614.6|12613.7|12616.4|12615.5|12614|12613.1|183
1693810200000|2023-09-04 06:50:00|12614.7|12613.8|12615.3|12614.4|12616.6|12615.5|12614.6|12613.7|151
1693810500000|2023-09-04 06:55:00|12615.4|12614.5|12616.8|12615.3|12617.5|12616|12614.5|12613|192
1693810800000|2023-09-04 07:00:00|12616.9|12615.4|12613.4|12612.5|12619.3|12618.4|12613.3|12612.4|288
1693811100000|2023-09-04 07:05:00|12613.3|12612.4|12620.4|12619.5|12621.6|12620.7|12611.8|12610.9|301
1693811400000|2023-09-04 07:10:00|12620.3|12619.4|12620.2|12619.3|12623.8|12622.9|12620|12619.1|281
1693811700000|2023-09-04 07:15:00|12620.1|12619.2|12624.5|12623|12625.2|12624.1|12617.4|12616.5|307
1693812000000|2023-09-04 07:20:00|12624.8|12623.3|12627.4|12626.5|12627.8|12626.9|12623.7|12622.8|216
1693812300000|2023-09-04 07:25:00|12627.3|12626.4|12626.3|12625.4|12628.2|12627.3|12624.4|12622.9|247
1693812600000|2023-09-04 07:30:00|12626.2|12625.3|12626.1|12624.6|12628.1|12627.2|12623.4|12621.9|266
1693812900000|2023-09-04 07:35:00|12626.2|12624.7|12627|12626.1|12627.1|12626.2|12623.4|12622.5|202
1693813200000|2023-09-04 07:40:00|12627.2|12626.3|12625.6|12624.7|12629.8|12628.9|12624.3|12623.4|264
1693813500000|2023-09-04 07:45:00|12625.5|12624.6|12627.4|12625.9|12630.1|12628.6|12625|12624.1|216
1693813800000|2023-09-04 07:50:00|12627.3|12625.8|12626.4|12624.9|12628.4|12627|12623.3|12621.8|282
1693814100000|2023-09-04 07:55:00|12626.5|12625|12621.2|12619.7|12626.5|12625|12621.1|12619.6|298
1693814400000|2023-09-04 08:00:00|12621.4|12619.9|12625.3|12623.8|12628.4|12626.9|12621.4|12619.9|233
1693814700000|2023-09-04 08:05:00|12625.4|12623.9|12628.4|12627.5|12630.5|12629.3|12625.4|12623.9|227
1693815000000|2023-09-04 08:10:00|12628.1|12627.2|12628.9|12628|12630|12629.1|12627.9|12627|203
1693815300000|2023-09-04 08:15:00|12628.8|12627.9|12628.7|12627.8|12630|12629.1|12627.9|12626.6|162
1693815600000|2023-09-04 08:20:00|12628.8|12627.9|12627.8|12626.9|12629.9|12629|12626.5|12625|201
1693815900000|2023-09-04 08:25:00|12627.7|12626.8|12627.4|12625.9|12629|12628.1|12625.3|12623.8|202
1693816200000|2023-09-04 08:30:00|12627.5|12626|12626.6|12625.7|12628|12627.1|12625.9|12624.4|217
1693816500000|2023-09-04 08:35:00|12626.5|12625.6|12626.7|12625.8|12627.9|12626.6|12624.9|12623.7|164
1693816800000|2023-09-04 08:40:00|12626.9|12626|12628.7|12627.2|12629.9|12629|12626.6|12625.7|161
1693817100000|2023-09-04 08:45:00|12628.5|12627|12629.8|12628.9|12630.3|12629.1|12628.5|12627|140
1693817400000|2023-09-04 08:50:00|12629.9|12629|12631.9|12630.4|12634.3|12633.4|12629.9|12629|190
1693817700000|2023-09-04 08:55:00|12631.4|12629.9|12632.8|12631.9|12633|12632.1|12630.1|12628.6|220
1693818000000|2023-09-04 09:00:00|12632.7|12631.8|12628|12627.1|12632.7|12631.8|12628|12627.1|249
1693818300000|2023-09-04 09:05:00|12628.2|12627.3|12627.7|12626.8|12629.1|12627.9|12626.8|12625.6|229
1693818600000|2023-09-04 09:10:00|12627.6|12626.7|12627.1|12625.6|12631.5|12630.6|12627.1|12625.6|246
1693818900000|2023-09-04 09:15:00|12627|12625.5|12631.1|12629.6|12633.8|12632.9|12626.9|12625.4|229
1693819200000|2023-09-04 09:20:00|12630.9|12630|12634.7|12633.8|12637.6|12636.7|12630.7|12629.8|285
1693819500000|2023-09-04 09:25:00|12634.8|12633.9|12628.2|12626.7|12635.2|12634.3|12627.9|12626.4|305
1693819800000|2023-09-04 09:30:00|12627.9|12627|12628.1|12626.6|12631.1|12629.6|12627.9|12626.5|192
1693820100000|2023-09-04 09:35:00|12628.4|12626.9|12627.5|12626.6|12628.9|12627.4|12625.6|12624.2|134
1693820400000|2023-09-04 09:40:00|12627.6|12626.7|12625.7|12624.8|12628.1|12627.2|12624.8|12623.9|138
1693820700000|2023-09-04 09:45:00|12625.8|12624.9|12627.6|12626.7|12629.3|12628.4|12625.7|12624.8|209
1693821000000|2023-09-04 09:50:00|12627.7|12626.8|12627.8|12626.3|12631.2|12630.3|12627.5|12626.2|216
1693821300000|2023-09-04 09:55:00|12627.2|12625.7|12630.2|12629.3|12631.2|12630.3|12627.2|12625.7|234
1693821600000|2023-09-04 10:00:00|12630.1|12629.2|12631.5|12630|12633.2|12632|12630|12629.1|260
1693821900000|2023-09-04 10:05:00|12631.4|12629.9|12632.5|12631|12633|12631.5|12629.7|12628.5|177
1693822200000|2023-09-04 10:10:00|12632.4|12630.9|12636.4|12634.9|12637.6|12636.5|12632.4|12630.9|250
1693822500000|2023-09-04 10:15:00|12636.3|12634.8|12632.9|12632|12636.4|12634.9|12631.6|12630.7|266
1693822800000|2023-09-04 10:20:00|12633|12632.1|12636.5|12635|12638.2|12636.8|12633|12632.1|225
1693823100000|2023-09-04 10:25:00|12636.4|12634.9|12642|12641.1|12642.7|12641.3|12636.3|12634.8|235
1693823400000|2023-09-04 10:30:00|12641.9|12641|12639.1|12637.6|12643.4|12642.2|12639.1|12637.6|212
1693823700000|2023-09-04 10:35:00|12639|12637.5|12637.7|12636.8|12641.1|12640.2|12637.7|12636.8|150
1693824000000|2023-09-04 10:40:00|12637.4|12636.5|12640.3|12639.4|12641.1|12640.2|12635.2|12634.3|206
1693824300000|2023-09-04 10:45:00|12640.6|12639.1|12638.1|12637.2|12641.4|12640|12637.6|12636.7|145
1693824600000|2023-09-04 10:50:00|12638|12637.1|12635.8|12634.9|12639.2|12638.3|12635|12634.1|110
1693824900000|2023-09-04 10:55:00|12635.9|12635|12636.3|12635.4|12636.4|12635.5|12632.8|12631.8|151
1693825200000|2023-09-04 11:00:00|12636.6|12635.7|12634.2|12633.3|12636.9|12636|12633|12632|190
1693825500000|2023-09-04 11:05:00|12634.3|12633.4|12636.8|12635.9|12638.8|12637.9|12633.6|12632.5|212
1693825800000|2023-09-04 11:10:00|12636.9|12636|12633.8|12632.9|12637.2|12636.3|12633.6|12632.7|157
1693826100000|2023-09-04 11:15:00|12634.1|12632.6|12633.8|12632.9|12635.7|12634.8|12633.1|12631.6|121
1693826400000|2023-09-04 11:20:00|12633.7|12632.8|12633.7|12632.8|12634.8|12633.9|12633.2|12631.9|116
1693826700000|2023-09-04 11:25:00|12633.6|12632.7|12637.1|12636.2|12639|12638.1|12632.8|12631.9|188
1693827000000|2023-09-04 11:30:00|12637|12636.1|12633.2|12631.7|12637.4|12636.5|12633.1|12631.6|182
1693827300000|2023-09-04 11:35:00|12633.3|12631.8|12635.9|12635|12636.4|12635.5|12633.3|12631.8|129
1693827600000|2023-09-04 11:40:00|12635.8|12634.9|12637.7|12636.8|12638.1|12637.2|12633.8|12632.4|163
1693827900000|2023-09-04 11:45:00|12637.9|12637|12633.3|12632.4|12637.9|12637|12632.5|12631.6|241
1693828200000|2023-09-04 11:50:00|12633.2|12632.3|12629.6|12628.7|12633.8|12632.9|12629.5|12628.6|190
1693828500000|2023-09-04 11:55:00|12629.7|12628.8|12628.5|12627.6|12630|12629.1|12624.8|12623.9|206
1693828800000|2023-09-04 12:00:00|12628.3|12627.4|12624.9|12624|12629|12628.1|12621.8|12620.9|266
1693829100000|2023-09-04 12:05:00|12625.1|12624.2|12625.4|12623.9|12628.7|12627.2|12625.1|12623.7|280
1693829400000|2023-09-04 12:10:00|12625.5|12624|12623.6|12622.7|12626.4|12625.3|12622.5|12621.6|218
1693829700000|2023-09-04 12:15:00|12623.7|12622.8|12624.7|12623.8|12626.3|12625.2|12621.9|12620.9|180
1693830000000|2023-09-04 12:20:00|12624.1|12623.2|12625.2|12624.3|12625.8|12624.9|12623|12622.1|205
1693830300000|2023-09-04 12:25:00|12625|12624.1|12625.2|12624.3|12626.5|12625.6|12623.3|12621.8|197
1693830600000|2023-09-04 12:30:00|12625.5|12624.6|12625.9|12625|12628.8|12627.9|12625.5|12624.6|252
1693830900000|2023-09-04 12:35:00|12626|12625.1|12625.5|12624.6|12626.4|12625.5|12623.9|12623|208
1693831200000|2023-09-04 12:40:00|12625.7|12624.8|12625.3|12624.4|12627.2|12626.3|12625|12623.5|152
1693831500000|2023-09-04 12:45:00|12625.4|12624.5|12627.2|12626.3|12628.3|12627.4|12624.3|12622.8|180
1693831800000|2023-09-04 12:50:00|12627.1|12626.2|12627.2|12626.3|12627.8|12626.9|12625.8|12624.9|123
1693832100000|2023-09-04 12:55:00|12627.1|12626.2|12626.1|12625.2|12629.3|12628.4|12625.6|12624.4|183
1693832400000|2023-09-04 13:00:00|12626.2|12625.3|12632.2|12631.3|12632.2|12631.3|12626.1|12625.2|294
1693832700000|2023-09-04 13:05:00|12632.3|12631.4|12634.3|12632.8|12635.6|12634.7|12631.4|12630.5|285
1693833000000|2023-09-04 13:10:00|12634.2|12632.7|12634.8|12633.9|12635.3|12634.4|12632|12631.1|238
1693833300000|2023-09-04 13:15:00|12634.7|12633.8|12638.4|12636.9|12639.8|12638.9|12634.7|12633.8|158
1693833600000|2023-09-04 13:20:00|12638.3|12636.8|12633.7|12632.2|12638.5|12637|12633.4|12631.9|202
1693833900000|2023-09-04 13:25:00|12633.8|12632.3|12633.8|12632.9|12634.5|12633.6|12633.1|12631.6|201
1693834200000|2023-09-04 13:30:00|12633.7|12632.8|12635.4|12634.5|12636|12635.1|12633.7|12632.8|220
1693834500000|2023-09-04 13:35:00|12635.1|12634.2|12634.2|12633.3|12637.2|12636.3|12633.8|12632.9|188
1693834800000|2023-09-04 13:40:00|12634.3|12633.4|12635.3|12634.4|12635.9|12635|12632.9|12631.4|171
1693835100000|2023-09-04 13:45:00|12635.2|12634.3|12632.3|12631.4|12635.7|12634.8|12631.3|12629.8|210
1693835400000|2023-09-04 13:50:00|12632.4|12631.5|12632.5|12631|12635.1|12634.2|12630.7|12629.4|213
1693835700000|2023-09-04 13:55:00|12632.4|12630.9|12627.3|12625.8|12632.9|12631.4|12626.9|12625.4|230
1693836000000|2023-09-04 14:00:00|12626.7|12625.7|12626|12624.5|12627.6|12626.1|12625.1|12623.6|245
1693836300000|2023-09-04 14:05:00|12626.1|12624.6|12622.2|12621.3|12626.6|12625.1|12620.5|12619.3|192
1693836600000|2023-09-04 14:10:00|12622.1|12621.2|12621.2|12620.3|12622.5|12621.6|12620.7|12619.6|121
1693836900000|2023-09-04 14:15:00|12621.5|12620.6|12619.1|12618.2|12622.6|12621.1|12619|12618.1|138
1693837200000|2023-09-04 14:20:00|12619|12618.1|12623.1|12621.6|12624.1|12623.2|12618.2|12617.3|134
1693837500000|2023-09-04 14:25:00|12623|12621.5|12623|12622.1|12624.2|12623.3|12620.8|12619.3|162
1693837800000|2023-09-04 14:30:00|12623.1|12622.2|12623.4|12621.9|12624.8|12623.3|12620.7|12619.2|245
1693838100000|2023-09-04 14:35:00|12623.3|12621.8|12622.3|12621.4|12624|12622.5|12620.2|12618.7|173
1693838400000|2023-09-04 14:40:00|12622.5|12621.6|12625.5|12624|12626|12625.1|12622.4|12621.1|190
1693838700000|2023-09-04 14:45:00|12625.4|12623.9|12620.5|12619.6|12626.3|12624.8|12620.2|12618.9|160
1693839000000|2023-09-04 14:50:00|12620.6|12619.7|12623.5|12622|12624.2|12622.7|12620.6|12619.2|201
1693839300000|2023-09-04 14:55:00|12623.4|12621.9|12618.1|12617.2|12623.5|12622|12617.8|12616.9|306
1693839600000|2023-09-04 15:00:00|12618|12617.1|12618.6|12617.1|12619.2|12617.7|12615.5|12614.5|255
1693839900000|2023-09-04 15:05:00|12618.5|12617|12620.9|12619.4|12622.4|12620.9|12618.3|12616.8|193
1693840200000|2023-09-04 15:10:00|12620.8|12619.3|12620.6|12619.1|12622.1|12620.6|12620.2|12618.7|153
1693840500000|2023-09-04 15:15:00|12620.2|12618.7|12618.7|12617.2|12622.5|12621|12618.3|12616.8|137
1693840800000|2023-09-04 15:20:00|12618.4|12616.9|12618.1|12616.6|12618.8|12617.3|12616.9|12615.5|131
1693841100000|2023-09-04 15:25:00|12618.2|12616.7|12620.6|12619.7|12621.5|12620.6|12618|12616.6|109
1693841400000|2023-09-04 15:30:00|12620.7|12619.8|12619.2|12617.7|12621.5|12620.4|12618.9|12617.7|84
1693841700000|2023-09-04 15:35:00|12619.1|12617.6|12619.8|12618.9|12620.6|12619.5|12619.1|12617.6|54
1693842000000|2023-09-04 15:40:00|12619.9|12619|12620|12619.1|12620.5|12619.6|12619.1|12618.2|65
1693842300000|2023-09-04 15:45:00|12619.9|12619|12619.9|12619|12620.1|12619.2|12619.1|12617.9|36
1693842600000|2023-09-04 15:50:00|12620|12619.1|12624.6|12623.1|12625.2|12623.8|12619.9|12619|95
1693842900000|2023-09-04 15:55:00|12625|12623.5|12625.2|12623.7|12625.4|12624.4|12623.3|12622|87
1693843200000|2023-09-04 16:00:00|12625.3|12623.8|12623.2|12621.7|12626.3|12625.4|12623.2|12621.7|88
1693843500000|2023-09-04 16:05:00|12623.3|12621.8|12624.2|12622.7|12624.2|12622.7|12621.7|12620.2|71
1693843800000|2023-09-04 16:10:00|12624|12622.5|12624.1|12623.2|12625.4|12624.2|12623.9|12622.5|53
1693844100000|2023-09-04 16:15:00|12624.4|12622.9|12622.6|12621.1|12625.1|12623.6|12622.5|12621|79
1693844400000|2023-09-04 16:20:00|12622.5|12621|12624.4|12622.9|12624.7|12623.4|12622|12620.7|94
1693844700000|2023-09-04 16:25:00|12624.3|12622.8|12623.7|12622.2|12624.4|12623.1|12623.6|12622.1|70
1693845000000|2023-09-04 16:30:00|12623.8|12622.3|12624.8|12623.3|12625.1|12623.6|12623.4|12622.1|58
1693845300000|2023-09-04 16:35:00|12624.7|12623.2|12625.4|12624.5|12626.9|12625.4|12624.7|12623.2|45
1693845600000|2023-09-04 16:40:00|12625.3|12624.4|12626.3|12624.8|12626.4|12625|12624.3|12623.2|82
1693845900000|2023-09-04 16:45:00|12626.2|12624.7|12627|12625.5|12627.4|12625.9|12625.8|12624.3|120
1693846200000|2023-09-04 16:50:00|12626.7|12625.2|12625.9|12624.4|12627.1|12625.6|12625.3|12624|95
1693846500000|2023-09-04 16:55:00|12626|12624.5|12629.4|12627.9|12629.5|12628|12625.9|12624.4|125
1693846800000|2023-09-04 17:00:00|12629.5|12628|12631.3|12629.8|12631.4|12629.9|12628.6|12627.1|73
1693847100000|2023-09-04 17:05:00|12631.4|12629.9|12631.1|12629.6|12631.9|12630.4|12630.9|12629.4|61
1693847400000|2023-09-04 17:10:00|12631|12629.5|12632.2|12631.3|12632.5|12631.3|12631|12629.5|37
1693847700000|2023-09-04 17:15:00|12632.3|12631.4|12632.6|12631.1|12633.1|12631.6|12632.2|12631|99
1693848000000|2023-09-04 17:20:00|12632.7|12631.2|12632.7|12631.2|12632.7|12631.2|12632.5|12631|36
1693848300000|2023-09-04 17:25:00|12633.1|12631.6|12632.6|12631.1|12633.2|12631.7|12632.6|12631.1|82
1693848600000|2023-09-04 17:30:00|12632.5|12631|12633.3|12631.8|12633.4|12631.9|12632.3|12631|65
1693848900000|2023-09-04 17:35:00|12633.2|12631.7|12633.4|12631.9|12633.4|12631.9|12633|12631.5|74
1693849200000|2023-09-04 17:40:00|12633.3|12631.8|12632.8|12631.3|12633.6|12632.1|12632.3|12631.1|43
1693849500000|2023-09-04 17:45:00|12632.5|12631.6|12631.4|12630.5|12632.8|12631.6|12631.4|12630.1|43
1693849800000|2023-09-04 17:50:00|12631.3|12630.4|12631|12630.1|12631.5|12630.5|12631|12629.9|35
1693850100000|2023-09-04 17:55:00|12630.9|12630|12630.5|12629.6|12631.2|12630.2|12630.4|12629.2|26
1693850400000|2023-09-04 18:00:00|12630.4|12629.5|12631.1|12630.2|12631.5|12630.2|12630.3|12629.3|45
1693850700000|2023-09-04 18:05:00|12631|12630.1|12631.1|12630.2|12631.4|12630.2|12631|12629.8|17
1693851000000|2023-09-04 18:10:00|12631.3|12629.8|12631.6|12630.7|12632.1|12630.7|12631.1|12629.8|15
1693851300000|2023-09-04 18:15:00|12631.7|12630.8|12631.4|12629.9|12631.9|12631|12631.1|12629.9|45
1693851600000|2023-09-04 18:20:00|12631.1|12630.2|12631.2|12630.3|12632.3|12630.8|12631|12630|49
1693851900000|2023-09-04 18:25:00|12631.6|12630.1|12631.5|12630.6|12632|12630.6|12631.2|12630|22
1693852200000|2023-09-04 18:30:00|12631.6|12630.7|12633|12631.5|12633.1|12631.6|12631.6|12630.4|110
1693852500000|2023-09-04 18:35:00|12633.1|12631.6|12633.3|12631.8|12633.3|12632.1|12632.6|12631.3|104
1693852800000|2023-09-04 18:40:00|12633.4|12631.9|12632.8|12631.3|12633.8|12632.6|12632.7|12631.2|86
1693853100000|2023-09-04 18:45:00|12632.7|12631.2|12632.9|12632|12633.2|12632.1|12632.5|12631|43
1693853400000|2023-09-04 18:50:00|12633.4|12631.9|12633.5|12632|12633.7|12632.4|12633.2|12631.8|75
1693853700000|2023-09-04 18:55:00|12633.2|12632.3|12632.9|12632|12633.7|12632.5|12632.9|12631.8|97
1693854000000|2023-09-04 19:00:00|12633|12632.1|12631.8|12630.3|12633|12632.1|12631.7|12630.2|28
1693854300000|2023-09-04 19:05:00|12631.7|12630.2|12631.5|12630.6|12632.2|12630.7|12631.4|12630.1|37
1693854600000|2023-09-04 19:10:00|12631.8|12630.3|12631|12629.5|12631.8|12630.3|12631|12629.5|41
1693854900000|2023-09-04 19:15:00|12631.1|12629.6|12629.7|12628.2|12631.1|12629.6|12629.6|12628.1|46
1693855200000|2023-09-04 19:20:00|12629.6|12628.1|12629.4|12627.9|12629.8|12628.3|12629.1|12627.6|56
1693855500000|2023-09-04 19:25:00|12629.3|12627.8|12629.6|12628.1|12629.6|12628.1|12629.2|12627.7|22
1693855800000|2023-09-04 19:30:00|12629.5|12628|12629.5|12628.6|12629.8|12628.6|12629.4|12628|17
1693856100000|2023-09-04 19:35:00|12629.9|12628.4|12629.7|12628.2|12629.9|12628.4|12629.7|12628.2|5
1693856400000|2023-09-04 19:40:00|12629.6|12628.1|12629.6|12628.1|12629.8|12628.4|12629.2|12628|15
1693856700000|2023-09-04 19:45:00|12629.5|12628|12629.3|12627.8|12629.8|12628.4|12629.2|12627.7|33
1693857000000|2023-09-04 19:50:00|12629.4|12627.9|12629.2|12627.7|12629.4|12628.1|12629|12627.6|27
1693857300000|2023-09-04 19:55:00|12629.1|12627.6|12629.7|12628.2|12629.7|12628.2|12629.1|12627.6|36
1693857600000|2023-09-04 20:00:00|12629.8|12628.3|12630.9|12629.4|12632.8|12631.3|12629.7|12628.2|99
1693857900000|2023-09-04 20:05:00|12630.8|12629.3|12631.4|12629.9|12631.4|12629.9|12630.5|12629|30
1693858200000|2023-09-04 20:10:00|12631.3|12629.8|12632|12630.5|12632.2|12630.7|12631.1|12629.6|54
1693858500000|2023-09-04 20:15:00|12631.9|12630.4|12630.1|12628.6|12631.9|12630.4|12630.1|12628.6|47
1693858800000|2023-09-04 20:20:00|12630|12628.5|12629.7|12628.8|12630.1|12629.1|12629.7|12628.4|22
1693859100000|2023-09-04 20:25:00|12629.6|12628.7|12628.5|12627|12629.6|12628.7|12628|12626.5|33
1693859400000|2023-09-04 20:30:00|12628.6|12627.1|12628|12626.5|12628.7|12627.2|12627.8|12626.3|26
1693859700000|2023-09-04 20:35:00|12627.9|12626.4|12629|12627.5|12629.6|12628.1|12627.8|12626.3|32
1693860000000|2023-09-04 20:40:00|12628.9|12627.4|12629|12627.5|12629.3|12627.8|12628.8|12627.3|27
1693860300000|2023-09-04 20:45:00|12629.4|12627.2|12629.8|12627.6|12630.2|12627.8|12628.7|12626.7|46
1693860600000|2023-09-04 20:50:00|12629.7|12627.4|12629.3|12627|12630|12627.5|12629|12626.6|48
1693860900000|2023-09-04 20:55:00|12629.7|12626.6|12629.9|12618|12632.3|12626.6|12629.3|12617.4|77
1693861200000|2023-09-04 21:00:00|12628.5|12616.6|12629.5|12617.6|12630.6|12618.7|12627.9|12616|7
1693861500000|2023-09-04 21:05:00|12629.7|12617.8|12629.7|12617.8|12629.7|12617.8|12628.7|12616.8|4
1693861800000|2023-09-04 21:10:00|12629.6|12617.7|12629.4|12617.5|12629.6|12617.7|12629.4|12617.5|3
1693862100000|2023-09-04 21:15:00|12629.3|12617.4|12630.5|12618.6|12631.1|12619.2|12629.3|12617.4|20
1693862400000|2023-09-04 21:20:00|12630.8|12618.9|12630.9|12619|12631.8|12619.9|12630.5|12618.6|32
1693862700000|2023-09-04 21:25:00|12631|12619.1|12631.6|12619.7|12631.6|12619.7|12631|12619.1|6
1693863000000|2023-09-04 21:30:00|12631.7|12619.8|12632.5|12620.6|12632.8|12620.9|12631.7|12619.8|38
1693863300000|2023-09-04 21:35:00|12632.4|12620.5|12633.2|12621.3|12633.3|12621.4|12632.3|12620.4|28
1693863600000|2023-09-04 21:40:00|12633.1|12621.2|12633.2|12623.1|12633.8|12623.1|12632.8|12620.9|33
1693863900000|2023-09-04 21:45:00|12633.1|12623.2|12633|12624.8|12633.6|12624.8|12633|12623.2|24
1693864200000|2023-09-04 21:50:00|12632.9|12624.6|12633.3|12624.7|12633.4|12624.9|12632.9|12623.8|27
1693864500000|2023-09-04 21:55:00|12633.4|12624.6|12633.1|12625.1|12633.5|12625.1|12632.3|12624.5|20
1693864800000|2023-09-04 22:00:00|12633|12625|12629.9|12626.1|12633.9|12627.9|12628.6|12624.6|122
1693865100000|2023-09-04 22:05:00|12629.4|12626.5|12629.7|12627.1|12629.8|12627.3|12629|12626.5|45
1693865400000|2023-09-04 22:10:00|12629.4|12627|12631.3|12629.8|12631.5|12630|12628.6|12626.9|134
1693865700000|2023-09-04 22:15:00|12631.4|12629.9|12631.2|12629.7|12631.7|12630.2|12631|12629.6|21
1693866000000|2023-09-04 22:20:00|12631.3|12629.8|12631.3|12629.8|12631.5|12630|12630.3|12628.8|35
1693866300000|2023-09-04 22:25:00|12631.1|12629.6|12631|12629.5|12631.3|12629.8|12630.7|12629.2|35
1693866600000|2023-09-04 22:30:00|12630.9|12629.4|12629.7|12628.2|12631|12629.5|12629.7|12628.2|52
1693866900000|2023-09-04 22:35:00|12629.8|12628.3|12629.2|12627.7|12630.2|12628.7|12629.2|12627.7|28
1693867200000|2023-09-04 22:40:00|12629.3|12627.8|12629.2|12627.7|12629.3|12627.8|12629.1|12627.6|18
1693867500000|2023-09-04 22:45:00|12629.1|12627.6|12629.1|12627.6|12629.2|12627.7|12629|12627.5|17
1693867800000|2023-09-04 22:50:00|12629|12627.5|12629|12627.5|12629.1|12627.6|12629|12627.5|23
1693868100000|2023-09-04 22:55:00|12629.1|12627.6|12628.7|12627.2|12629.1|12627.6|12628.6|12627.1|25
1693868400000|2023-09-04 23:00:00|12628.6|12627.1|12627.1|12625.6|12628.9|12627.4|12627|12625.5|56
1693868700000|2023-09-04 23:05:00|12626.9|12625.4|12627.2|12625.7|12627.3|12625.8|12626.8|12625.3|44
1693869000000|2023-09-04 23:10:00|12627.3|12625.8|12626|12625.1|12627.9|12626.4|12626|12624.7|57
1693869300000|2023-09-04 23:15:00|12626.2|12625.3|12626.8|12625.3|12627.2|12625.7|12625.9|12624.8|22
1693869600000|2023-09-04 23:20:00|12626.7|12625.2|12627.3|12625.8|12627.5|12626.2|12626.4|12624.9|68
1693869900000|2023-09-04 23:25:00|12627|12626.1|12626.3|12624.8|12627.4|12626.2|12626.3|12624.8|37
1693870200000|2023-09-04 23:30:00|12626.4|12624.9|12626|12625.1|12627.3|12625.8|12625.9|12624.7|40
1693870500000|2023-09-04 23:35:00|12626.1|12625.2|12627.1|12626.2|12627.3|12626.2|12626|12624.8|21
1693870800000|2023-09-04 23:40:00|12627|12626.1|12629.4|12627.9|12629.6|12628.1|12626.9|12625.5|74
1693871100000|2023-09-04 23:45:00|12629.3|12627.8|12627.1|12626.2|12629.3|12627.8|12627.1|12625.9|37
1693871400000|2023-09-04 23:50:00|12627|12626.1|12627.4|12626.5|12628.4|12627.3|12627|12626.1|39
1693871700000|2023-09-04 23:55:00|12627.1|12625.9|12623.2|12621.7|12627.1|12626.2|12623.1|12621.6|63
1693872000000|2023-09-05 00:00:00|12623.3|12621.8|12628.2|12626.7|12628.2|12626.7|12623.2|12621.7|126
1693872300000|2023-09-05 00:05:00|12628.1|12626.6|12626.5|12625|12629.2|12627.7|12626.5|12625|118
1693872600000|2023-09-05 00:10:00|12626.4|12624.9|12626.7|12625.2|12628.7|12627.2|12626.4|12624.9|132
1693872900000|2023-09-05 00:15:00|12627.1|12625.6|12626|12625.1|12628.1|12626.6|12625.2|12624.3|136
1693873200000|2023-09-05 00:20:00|12625.9|12625|12624.1|12623.2|12627.3|12626.4|12624.1|12623.2|112
1693873500000|2023-09-05 00:25:00|12624.9|12624|12624.3|12623.4|12625.1|12624.2|12623.1|12622.2|151
1693873800000|2023-09-05 00:30:00|12624.2|12623.3|12627.1|12626.2|12628.9|12628|12624.1|12623.2|107
1693874100000|2023-09-05 00:35:00|12627.2|12626.3|12628.1|12627.2|12628.3|12627.4|12627.1|12626.2|85
1693874400000|2023-09-05 00:40:00|12628|12627.1|12627.2|12626.3|12629|12628.1|12626.7|12625.5|99
1693874700000|2023-09-05 00:45:00|12627.1|12626.2|12627.9|12627|12628.2|12627.3|12627.1|12626.2|66
1693875000000|2023-09-05 00:50:00|12628|12627.1|12628.5|12627.6|12629.9|12628.4|12625.9|12625|140
1693875300000|2023-09-05 00:55:00|12628.9|12628|12630.3|12629.4|12630.9|12630|12628.9|12628|109
1693875600000|2023-09-05 01:00:00|12630.4|12629.5|12627.8|12626.9|12631.2|12630.3|12626.9|12626|161
1693875900000|2023-09-05 01:05:00|12627.9|12627|12627.1|12626.2|12628.3|12627.4|12626.4|12624.9|106
1693876200000|2023-09-05 01:10:00|12627|12626.1|12625.5|12624|12627.8|12626.9|12625.4|12623.9|105
1693876500000|2023-09-05 01:15:00|12625.6|12624.1|12624.1|12623.2|12626.4|12624.9|12623.5|12622|112
1693876800000|2023-09-05 01:20:00|12624.2|12623.3|12627.3|12625.8|12627.4|12626|12623|12622.1|125
1693877100000|2023-09-05 01:25:00|12627.4|12625.9|12631.1|12630.2|12631.1|12630.2|12626.5|12625.6|134
1693877400000|2023-09-05 01:30:00|12631.2|12630.3|12629.1|12628.2|12632.8|12631.3|12628.7|12627.8|193
1693877700000|2023-09-05 01:35:00|12629|12628.1|12624.1|12623.2|12629.3|12628.4|12622.5|12621|185
1693878000000|2023-09-05 01:40:00|12624.2|12623.3|12623.8|12622.3|12626.3|12625.4|12623.4|12621.9|168
1693878300000|2023-09-05 01:45:00|12623.6|12622.1|12621.2|12619.7|12623.6|12622.1|12620.5|12619|246
1693878600000|2023-09-05 01:50:00|12620.4|12618.9|12621.2|12619.7|12621.5|12620.5|12618.3|12616.8|242
1693878900000|2023-09-05 01:55:00|12621.3|12619.8|12622.4|12620.9|12622.6|12621.1|12619.7|12618.2|275
1693879200000|2023-09-05 02:00:00|12622.5|12621|12619.7|12618.2|12622.5|12621|12619.4|12617.9|218
1693879500000|2023-09-05 02:05:00|12619.6|12618.1|12619.9|12619|12620.3|12619.4|12618|12617.1|188
1693879800000|2023-09-05 02:10:00|12620|12619.1|12620.6|12619.1|12621.6|12620.2|12619.1|12617.6|135
1693880100000|2023-09-05 02:15:00|12620.5|12619|12621.7|12620.2|12622.7|12621.2|12620.2|12618.7|144
1693880400000|2023-09-05 02:20:00|12621.8|12620.3|12620.6|12619.7|12622.4|12621.3|12618.9|12618|158
1693880700000|2023-09-05 02:25:00|12620.7|12619.8|12617.3|12616.4|12621.2|12619.8|12616.9|12615.7|143
1693881000000|2023-09-05 02:30:00|12617.2|12616.3|12616.8|12615.9|12619.3|12618.1|12613.3|12611.8|294
1693881300000|2023-09-05 02:35:00|12616.9|12616|12617.2|12615.7|12618.4|12616.9|12616.6|12615.6|173
1693881600000|2023-09-05 02:40:00|12617.1|12615.6|12616.4|12615.5|12617.1|12615.6|12614.1|12613|183
1693881900000|2023-09-05 02:45:00|12616.3|12615.4|12619.1|12618.2|12619.1|12618.2|12616.1|12615.2|148
1693882200000|2023-09-05 02:50:00|12619|12618.1|12618.5|12617|12619.5|12618.3|12617.6|12616.1|135
1693882500000|2023-09-05 02:55:00|12618.4|12616.9|12618.3|12617.4|12619.2|12618.3|12618|12616.7|137
1693882800000|2023-09-05 03:00:00|12618.2|12617.3|12617.4|12616.5|12618.3|12617.4|12616.1|12615.2|109
1693883100000|2023-09-05 03:05:00|12617.9|12617|12617.4|12615.9|12618.3|12617|12616.3|12615|135
1693883400000|2023-09-05 03:10:00|12617.1|12615.6|12615.1|12613.6|12617.4|12616.3|12613.9|12612.4|142
1693883700000|2023-09-05 03:15:00|12615|12613.5|12614.1|12613.2|12615.3|12614.4|12613.5|12612|157
1693884000000|2023-09-05 03:20:00|12614|12613.1|12615.7|12614.2|12616.4|12615|12613.2|12612.3|100
1693884300000|2023-09-05 03:25:00|12615.6|12614.1|12617.4|12615.9|12619.1|12617.6|12615.6|12614.1|149
1693884600000|2023-09-05 03:30:00|12617.2|12615.7|12618.5|12617.6|12619.6|12618.3|12617.2|12615.7|138
1693884900000|2023-09-05 03:35:00|12618.4|12617.5|12618|12617.1|12619.8|12618.3|12618|12617.1|106
1693885200000|2023-09-05 03:40:00|12618.1|12617.2|12618.9|12618|12619.2|12618.3|12618.1|12617.2|82
1693885500000|2023-09-05 03:45:00|12619|12618.1|12617.7|12616.8|12619.1|12618.2|12617.7|12616.8|94
1693885800000|2023-09-05 03:50:00|12617.8|12616.9|12618|12617.1|12618.4|12617.5|12617.2|12616.3|63
1693886100000|2023-09-05 03:55:00|12617.7|12616.8|12618.2|12617.3|12619.1|12618.2|12616.9|12616|69
1693886400000|2023-09-05 04:00:00|12618.3|12617.4|12618.1|12617.2|12619.3|12618.4|12617.5|12616.6|114
1693886700000|2023-09-05 04:05:00|12618.2|12617.3|12619.5|12618.6|12619.7|12618.8|12618.1|12617.2|84
1693887000000|2023-09-05 04:10:00|12619.7|12618.8|12618.3|12617.4|12619.7|12618.8|12617.9|12617|80
1693887300000|2023-09-05 04:15:00|12618.4|12617.5|12618.2|12616.7|12619.2|12618.2|12618|12616.6|86
1693887600000|2023-09-05 04:20:00|12618.3|12616.8|12619.2|12618.3|12619.4|12618.5|12617.7|12616.3|90
1693887900000|2023-09-05 04:25:00|12619.1|12618.2|12623.3|12621.8|12623.3|12621.8|12619|12618.1|137
1693888200000|2023-09-05 04:30:00|12623.4|12621.9|12623.8|12622.3|12624.7|12623.2|12620.4|12618.9|255
1693888500000|2023-09-05 04:35:00|12623.9|12622.4|12625.6|12624.7|12626.1|12625.2|12623.8|12622.3|141
1693888800000|2023-09-05 04:40:00|12625.7|12624.8|12628.4|12626.9|12629|12628.1|12625.6|12624.7|99
1693889100000|2023-09-05 04:45:00|12627.8|12626.3|12625.3|12623.8|12627.8|12626.3|12624.7|12623.2|119
1693889400000|2023-09-05 04:50:00|12625.4|12623.9|12625.3|12624.4|12625.6|12624.7|12625|12623.5|72
1693889700000|2023-09-05 04:55:00|12625.2|12624.3|12626.6|12625.7|12627|12626.1|12625|12624.1|101
1693890000000|2023-09-05 05:00:00|12626.7|12625.8|12626.8|12625.9|12628.8|12627.9|12626.4|12625.5|162
1693890300000|2023-09-05 05:05:00|12627|12626.1|12626.6|12625.1|12628.3|12627.4|12626.6|12625.1|88
1693890600000|2023-09-05 05:10:00|12626.5|12625|12624.7|12623.2|12626.5|12625|12624.6|12623.1|121
1693890900000|2023-09-05 05:15:00|12624.6|12623.1|12625.2|12624.3|12625.3|12624.4|12622.9|12621.6|151
1693891200000|2023-09-05 05:20:00|12625.1|12624.2|12621.9|12621|12626.2|12625.2|12621.4|12620.5|139
1693891500000|2023-09-05 05:25:00|12622|12621.1|12621.8|12620.3|12623.2|12622.3|12621.1|12619.6|136
1693891800000|2023-09-05 05:30:00|12621.9|12620.4|12618|12617.1|12622.6|12621.1|12617|12615.5|207
1693892100000|2023-09-05 05:35:00|12618.1|12617.2|12618.4|12617.5|12619.3|12618.4|12617.9|12617|158
1693892400000|2023-09-05 05:40:00|12618.3|12617.4|12620.3|12618.8|12620.4|12618.9|12617.9|12616.8|147
1693892700000|2023-09-05 05:45:00|12620|12618.5|12619.7|12618.2|12621.9|12620.4|12619.5|12618|160
1693893000000|2023-09-05 05:50:00|12619.8|12618.3|12614.7|12613.8|12620.3|12619.2|12613.9|12612.9|231
1693893300000|2023-09-05 05:55:00|12614.5|12613.6|12613.9|12612.4|12616.5|12615.3|12612.9|12611.4|242
1693893600000|2023-09-05 06:00:00|12613.8|12612.3|12609|12608.1|12614.1|12613.2|12607.9|12607|501
1693893900000|2023-09-05 06:05:00|12609.1|12608.2|12607.7|12606.8|12610.2|12609.3|12605.4|12604.5|387
1693894200000|2023-09-05 06:10:00|12607.9|12607|12606.1|12604.6|12611.8|12610.3|12606|12604.6|351
1693894500000|2023-09-05 06:15:00|12605.9|12604.4|12599.3|12597.8|12606.1|12605.2|12598.8|12597.3|327
1693894800000|2023-09-05 06:20:00|12598.8|12597.3|12593.9|12593|12601.5|12600.6|12593.6|12592.7|326
1693895100000|2023-09-05 06:25:00|12593.8|12592.9|12588.7|12587.2|12596.1|12595.2|12582.1|12581.2|469
1693895400000|2023-09-05 06:30:00|12588.6|12587.1|12582.1|12581.2|12588.8|12587.3|12581.5|12580.6|353
1693895700000|2023-09-05 06:35:00|12582|12581.1|12583.7|12582.2|12585.5|12584.3|12579.1|12577.8|382
1693896000000|2023-09-05 06:40:00|12583.9|12582.4|12590.8|12589.3|12590.8|12589.3|12582.7|12581.2|344
1693896300000|2023-09-05 06:45:00|12590.6|12589.1|12587.5|12586.6|12593|12591.5|12587.1|12586.2|347
1693896600000|2023-09-05 06:50:00|12587.8|12586.9|12588.7|12587.8|12588.8|12587.9|12583.6|12582.7|369
1693896900000|2023-09-05 06:55:00|12588.8|12587.9|12584.5|12583.6|12590.5|12589.6|12583.3|12582.4|393
1693897200000|2023-09-05 07:00:00|12584.4|12583.5|12587.9|12587|12591.6|12590.1|12583.9|12583|507
1693897500000|2023-09-05 07:05:00|12587.7|12586.8|12592.5|12591.6|12596.9|12595.4|12586.9|12586|423
1693897800000|2023-09-05 07:10:00|12592.4|12591.5|12594.9|12594|12597.1|12595.8|12587.9|12587|442
1693898100000|2023-09-05 07:15:00|12595.2|12594.3|12590.7|12589.8|12595.5|12594.6|12589.4|12588.5|475
1693898400000|2023-09-05 07:20:00|12591|12590.1|12580.3|12579.4|12591.4|12590.5|12579.5|12578.6|473
1693898700000|2023-09-05 07:25:00|12580.4|12579.5|12580.4|12579.5|12584.6|12583.7|12579.3|12578.4|462
1693899000000|2023-09-05 07:30:00|12580.3|12579.4|12577.7|12576.8|12580.3|12579.4|12572.9|12572|386
1693899300000|2023-09-05 07:35:00|12577.6|12576.7|12575.1|12574.2|12580.5|12579.6|12572.6|12571.7|401
1693899600000|2023-09-05 07:40:00|12574.9|12574|12572.3|12571.4|12575.9|12574.4|12571.3|12569.8|434
1693899900000|2023-09-05 07:45:00|12572.4|12571.5|12578.7|12577.2|12581.1|12580.2|12570.8|12569.3|394
1693900200000|2023-09-05 07:50:00|12578.4|12577.5|12566.8|12565.3|12578.5|12577.6|12565.5|12564.6|435
1693900500000|2023-09-05 07:55:00|12566.5|12565.6|12563.8|12562.3|12567.5|12566.3|12561.3|12559.8|497
1693900800000|2023-09-05 08:00:00|12563.7|12562.2|12553.4|12552.5|12565.6|12564.7|12553.4|12552|589
1693901100000|2023-09-05 08:05:00|12553.7|12552.8|12551|12550.1|12555.2|12554.3|12550.1|12549.1|515
1693901400000|2023-09-05 08:10:00|12551.2|12550.3|12548.4|12547.5|12552.7|12551.8|12546.9|12546|481
1693901700000|2023-09-05 08:15:00|12547.8|12546.9|12541.9|12540.4|12547.8|12546.9|12538.2|12537.3|381
1693902000000|2023-09-05 08:20:00|12541.8|12540.3|12534.4|12533.5|12542.9|12541.6|12534.4|12533.5|411
1693902300000|2023-09-05 08:25:00|12534.1|12533.2|12530.1|12527.7|12534.9|12534|12528.8|12527.5|353
1693902600000|2023-09-05 08:30:00|12531|12527.6|12544.1|12542.6|12548.9|12547.4|12531|12527.6|639
1693902900000|2023-09-05 08:35:00|12544|12542.5|12545.6|12544.1|12547|12545.9|12540.8|12539.3|471
1693903200000|2023-09-05 08:40:00|12545.1|12544.2|12544.8|12543.9|12546.4|12545|12539.8|12538.9|413
1693903500000|2023-09-05 08:45:00|12545.1|12543.6|12539.9|12539|12545.4|12544.4|12538.5|12537.3|354
1693903800000|2023-09-05 08:50:00|12540|12539.1|12539.4|12537.9|12540.7|12539.8|12534.5|12533.4|421
1693904100000|2023-09-05 08:55:00|12539.3|12537.8|12535.6|12534.7|12541.9|12540.7|12535.3|12534.4|472
1693904400000|2023-09-05 09:00:00|12535.5|12534.6|12536|12535.1|12540.1|12538.6|12533.9|12533|392
1693904700000|2023-09-05 09:05:00|12536.1|12535.2|12543|12541.5|12544.1|12542.6|12534.7|12533.5|307
1693905000000|2023-09-05 09:10:00|12543.1|12541.6|12549.1|12547.6|12549.1|12547.6|12542.4|12540.9|229
1693905300000|2023-09-05 09:15:00|12549.2|12548.3|12547.7|12546.8|12552.3|12550.8|12547.6|12546.4|221
1693905600000|2023-09-05 09:20:00|12547.6|12546.7|12547.8|12546.9|12548.7|12547.8|12544|12543.1|347
1693905900000|2023-09-05 09:25:00|12547.7|12546.8|12544.7|12543.2|12548.1|12547|12542.4|12541.5|243
1693906200000|2023-09-05 09:30:00|12544.6|12543.1|12544.7|12543.8|12550.1|12549.2|12544|12543|247
1693906500000|2023-09-05 09:35:00|12544.8|12543.9|12548.6|12547.7|12548.6|12547.7|12544|12543.1|227
1693906800000|2023-09-05 09:40:00|12548.4|12547.5|12546.6|12545.7|12548.6|12547.7|12542.1|12541.2|248
1693907100000|2023-09-05 09:45:00|12547.2|12546.3|12553.5|12552.6|12554.5|12553.6|12546.8|12545.9|301
1693907400000|2023-09-05 09:50:00|12553|12552.1|12553.1|12552.2|12557.1|12556.2|12548.1|12547.2|474
1693907700000|2023-09-05 09:55:00|12553.2|12552.3|12552.1|12551.2|12555.7|12554.8|12552.1|12551.2|405
1693908000000|2023-09-05 10:00:00|12551.9|12551|12561.4|12559.9|12562|12561.1|12550.5|12549.6|328
1693908300000|2023-09-05 10:05:00|12560.7|12559.2|12556.1|12555.2|12561.8|12560.6|12554.4|12553.5|259
1693908600000|2023-09-05 10:10:00|12556.2|12555.3|12558.4|12557.5|12560.2|12559.3|12555.2|12553.7|185
1693908900000|2023-09-05 10:15:00|12558.6|12557.7|12560.8|12559.9|12563.6|12562.7|12558.6|12557.6|206
1693909200000|2023-09-05 10:20:00|12561|12560.1|12566.6|12565.7|12566.8|12565.9|12557.6|12556.7|232
1693909500000|2023-09-05 10:25:00|12566.7|12565.8|12562.4|12560.9|12567.7|12566.8|12562|12560.5|241
1693909800000|2023-09-05 10:30:00|12562.5|12561|12557.9|12556.4|12563|12562.1|12557.8|12556.3|208
1693910100000|2023-09-05 10:35:00|12558|12556.5|12564.1|12562.6|12565.7|12564.5|12556.8|12555.3|230
1693910400000|2023-09-05 10:40:00|12564.2|12562.7|12556.5|12555|12564.9|12564|12555.8|12554.3|202
1693910700000|2023-09-05 10:45:00|12556.7|12555.2|12560.1|12559.2|12562.5|12561.6|12556.6|12555.1|240
1693911000000|2023-09-05 10:50:00|12560.3|12559.4|12559.5|12558.6|12562.4|12561.5|12558.7|12557.8|206
1693911300000|2023-09-05 10:55:00|12559.7|12558.8|12555.5|12554.6|12559.8|12558.9|12553.8|12552.9|259
1693911600000|2023-09-05 11:00:00|12555.6|12554.7|12549.8|12548.9|12556.1|12555.2|12549.3|12548.4|264
1693911900000|2023-09-05 11:05:00|12549.7|12548.8|12550.4|12549.5|12555|12553.7|12548.7|12547.8|288
1693912200000|2023-09-05 11:10:00|12550.7|12549.8|12553.1|12552.2|12553.8|12552.9|12550.2|12549.3|206
1693912500000|2023-09-05 11:15:00|12553.3|12552.4|12548.8|12547.3|12554.3|12553.4|12547.1|12546.2|227
1693912800000|2023-09-05 11:20:00|12548.7|12547.2|12541.1|12540.2|12548.7|12547.2|12539.8|12538.9|265
1693913100000|2023-09-05 11:25:00|12540.7|12539.8|12549.5|12548.6|12549.5|12548.6|12540.4|12539.5|233
1693913400000|2023-09-05 11:30:00|12549.4|12548.5|12553.8|12552.3|12556.8|12555.9|12549.4|12548.4|294
1693913700000|2023-09-05 11:35:00|12553.7|12552.2|12555.8|12554.3|12555.9|12554.4|12550.1|12549.2|267
1693914000000|2023-09-05 11:40:00|12555.7|12554.2|12553.7|12552.8|12557.9|12557|12553.1|12552.2|285
1693914300000|2023-09-05 11:45:00|12553.9|12553|12553.5|12552.6|12554.7|12553.8|12550.3|12549.1|159
1693914600000|2023-09-05 11:50:00|12553.9|12553|12551.7|12550.8|12554.5|12553.6|12550.1|12549.2|209
1693914900000|2023-09-05 11:55:00|12551.8|12550.9|12549.9|12549|12556.2|12555.3|12549.8|12548.9|315
1693915200000|2023-09-05 12:00:00|12550|12549.1|12548.5|12547|12553.5|12552.6|12547.4|12545.9|387
1693915500000|2023-09-05 12:05:00|12548.4|12546.9|12546|12545.1|12550.3|12549.4|12546|12545.1|312
1693915800000|2023-09-05 12:10:00|12546.1|12545.2|12555.1|12554.2|12555.2|12554.3|12545.5|12544.6|295
1693916100000|2023-09-05 12:15:00|12555.4|12554.5|12548.8|12547.9|12556.4|12555.5|12547|12545.8|330
1693916400000|2023-09-05 12:20:00|12548.9|12548|12544.2|12542.7|12549.2|12548.3|12543.6|12542.3|445
1693916700000|2023-09-05 12:25:00|12544.3|12542.8|12545.5|12544|12548.1|12546.6|12541.7|12540.2|434
1693917000000|2023-09-05 12:30:00|12545.4|12543.9|12546.2|12545.3|12546.4|12545.4|12540.9|12540|365
1693917300000|2023-09-05 12:35:00|12545.9|12545|12546.7|12545.8|12553.2|12552.3|12543.2|12542.3|436
1693917600000|2023-09-05 12:40:00|12546.2|12545.3|12563.3|12561.8|12570.7|12569.2|12544.1|12543.2|855
1693917900000|2023-09-05 12:45:00|12563.1|12561.6|12567.4|12565.9|12571.7|12570.2|12556.1|12554.6|989
1693918200000|2023-09-05 12:50:00|12567.5|12566|12570.5|12569|12579.4|12577.9|12564.8|12563.3|952
1693918500000|2023-09-05 12:55:00|12570.7|12569.2|12576.4|12574.9|12578.2|12576.7|12566.8|12565.3|810
1693918800000|2023-09-05 13:00:00|12576.6|12575.1|12578.8|12577.3|12583.1|12581.6|12573.9|12572.4|914
1693919100000|2023-09-05 13:05:00|12579|12577.5|12570.8|12569.3|12580.5|12579|12567.4|12565.9|692
1693919400000|2023-09-05 13:10:00|12570.9|12569.4|12567.7|12566.2|12572.7|12571.2|12566.6|12565.1|751
1693919700000|2023-09-05 13:15:00|12567.8|12566.3|12566.8|12565.3|12570.4|12569.5|12566.5|12565|589
1693920000000|2023-09-05 13:20:00|12567.1|12565.6|12576.3|12575.4|12576.4|12575.5|12566.3|12564.8|533
1693920300000|2023-09-05 13:25:00|12576.2|12575.3|12578.8|12577.3|12583.2|12582.3|12575.6|12574.1|523
1693920600000|2023-09-05 13:30:00|12579.2|12577.7|12574.2|12572.7|12582.8|12581.3|12572.8|12571.3|785
1693920900000|2023-09-05 13:35:00|12574.3|12572.8|12570|12568.5|12578.2|12576.7|12569.9|12568.4|725
1693921200000|2023-09-05 13:40:00|12570.1|12568.6|12568.4|12566.9|12571|12570.1|12564.8|12563.7|510
1693921500000|2023-09-05 13:45:00|12568.5|12567|12562.2|12561.3|12577.4|12575.9|12562|12561.1|768
1693921800000|2023-09-05 13:50:00|12562.1|12561.2|12559.2|12557.7|12566.2|12565.3|12559.1|12557.6|662
1693922100000|2023-09-05 13:55:00|12559.1|12557.6|12563|12560.2|12564.8|12563.9|12559|12557.6|488
1693922400000|2023-09-05 14:00:00|12563.2|12560|12560.4|12559.5|12564.3|12561.9|12552.2|12551.3|824
1693922700000|2023-09-05 14:05:00|12560.6|12559.7|12556.4|12555.5|12565.5|12564.6|12554.8|12553.8|829
1693923000000|2023-09-05 14:10:00|12556.3|12555.4|12552.4|12551.5|12559.8|12558.9|12551|12550.1|627
1693923300000|2023-09-05 14:15:00|12552.2|12551.3|12559.1|12558.2|12561|12560.1|12548.9|12548|591
1693923600000|2023-09-05 14:20:00|12558.9|12558|12563.9|12563|12564.8|12563.9|12558.2|12557.3|494
1693923900000|2023-09-05 14:25:00|12563.8|12562.9|12567.1|12566.2|12567.1|12566.2|12560.4|12559.5|485
1693924200000|2023-09-05 14:30:00|12567.3|12566.4|12560.4|12559.5|12569.2|12568.3|12559.1|12558.2|463
1693924500000|2023-09-05 14:35:00|12560.5|12559.6|12558|12557.1|12563.4|12562.5|12556.9|12556|448
1693924800000|2023-09-05 14:40:00|12557.8|12556.9|12549.2|12548.3|12558.3|12557.4|12547.6|12546.7|433
1693925100000|2023-09-05 14:45:00|12549.3|12548.4|12552.3|12551.4|12554.9|12554|12548.3|12547.4|507
1693925400000|2023-09-05 14:50:00|12552.4|12551.5|12552.5|12551|12555.4|12554.5|12549.8|12548.5|524
1693925700000|2023-09-05 14:55:00|12552.4|12550.9|12553.8|12552.9|12557.1|12556.2|12551.8|12550.5|488
1693926000000|2023-09-05 15:00:00|12553.6|12552.7|12559.7|12558.8|12560|12559.1|12552.9|12552|553
1693926300000|2023-09-05 15:05:00|12559.4|12558.5|12553.3|12552.4|12561.2|12560.3|12552.8|12551.9|364
1693926600000|2023-09-05 15:10:00|12553.2|12552.3|12558.5|12557.6|12561|12560.1|12552.1|12551.2|437
1693926900000|2023-09-05 15:15:00|12558.3|12557.4|12562.5|12561|12562.5|12561.3|12557.1|12556.2|443
1693927200000|2023-09-05 15:20:00|12562.6|12561.1|12562.3|12561.4|12565.5|12564.5|12558.2|12557.3|366
1693927500000|2023-09-05 15:25:00|12562.4|12561.5|12562.4|12561.5|12564.1|12563.2|12561|12560.1|382
1693927800000|2023-09-05 15:30:00|12562.5|12561.6|12567.6|12566.7|12569.2|12568.3|12559.8|12558.9|319
1693928100000|2023-09-05 15:35:00|12567.8|12566.9|12569.2|12568.3|12569.2|12568.3|12564.2|12563.3|321
1693928400000|2023-09-05 15:40:00|12569.4|12568.5|12574.5|12573.6|12574.5|12573.6|12568.2|12567.3|245
1693928700000|2023-09-05 15:45:00|12574.4|12573.5|12579.8|12578.9|12580.2|12579.3|12574.4|12573.5|300
1693929000000|2023-09-05 15:50:00|12579.9|12579|12579.8|12578.9|12581.6|12580.7|12577.5|12576.6|283
1693929300000|2023-09-05 15:55:00|12579.9|12579|12581.3|12580.4|12581.8|12580.8|12578.9|12578|264
1693929600000|2023-09-05 16:00:00|12581.4|12580.5|12586.5|12585.6|12587.3|12586.4|12581.4|12580.5|260
1693929900000|2023-09-05 16:05:00|12586.4|12585.5|12585.1|12583.6|12587.5|12586.6|12581.6|12580.1|329
1693930200000|2023-09-05 16:10:00|12585.2|12583.7|12583.2|12582.3|12585.4|12584.5|12583.1|12582.2|218
1693930500000|2023-09-05 16:15:00|12583|12582.1|12582.2|12581.3|12586.1|12585.2|12581.8|12580.3|214
1693930800000|2023-09-05 16:20:00|12582.3|12581.4|12580.3|12578.8|12583.6|12582.7|12580.3|12578.8|188
1693931100000|2023-09-05 16:25:00|12580.4|12578.9|12575.3|12574.4|12580.4|12579.1|12574.5|12573.6|241
1693931400000|2023-09-05 16:30:00|12575.2|12574.3|12573.8|12572.9|12575.7|12574.8|12572.2|12571.3|212
1693931700000|2023-09-05 16:35:00|12573.7|12572.8|12573.3|12571.8|12573.8|12572.9|12572|12571.1|142
1693932000000|2023-09-05 16:40:00|12574|12572.5|12574.5|12573.6|12576.9|12576|12573.4|12571.9|152
1693932300000|2023-09-05 16:45:00|12574.7|12573.8|12579|12577.5|12579.3|12577.8|12574|12573.1|181
1693932600000|2023-09-05 16:50:00|12578.9|12577.4|12578.1|12577.2|12579.3|12577.8|12576.9|12575.4|215
1693932900000|2023-09-05 16:55:00|12577.9|12577|12577.3|12576.4|12579.4|12578.5|12576.2|12575.3|224
1693933200000|2023-09-05 17:00:00|12577.4|12576.5|12578.3|12577.4|12580.9|12579.9|12577|12576.1|256
1693933500000|2023-09-05 17:05:00|12578.2|12577.3|12571.4|12569.9|12578.2|12577.3|12571.2|12569.7|207
1693933800000|2023-09-05 17:10:00|12571.5|12570|12570.4|12569.5|12571.6|12570.1|12569.6|12568.4|142
1693934100000|2023-09-05 17:15:00|12570.3|12569.4|12567.6|12566.1|12570.5|12569.4|12567.5|12566|188
1693934400000|2023-09-05 17:20:00|12567.5|12566|12566.6|12565.1|12568.7|12567.6|12566.4|12564.9|159
1693934700000|2023-09-05 17:25:00|12566.9|12565.4|12567.5|12566|12568.5|12567|12565.6|12564.4|144
1693935000000|2023-09-05 17:30:00|12567.4|12565.9|12569.4|12567.9|12569.5|12568.5|12566.7|12565.2|148
1693935300000|2023-09-05 17:35:00|12569.1|12568.2|12571.1|12570.2|12572.3|12571.4|12568.2|12566.8|171
1693935600000|2023-09-05 17:40:00|12570.8|12569.9|12568.4|12566.9|12570.8|12569.9|12566.8|12565.8|196
1693935900000|2023-09-05 17:45:00|12568.5|12567|12569.3|12568.4|12570.9|12570|12568.3|12566.8|94
1693936200000|2023-09-05 17:50:00|12569.1|12568.2|12569.4|12568.5|12570.4|12569.4|12567.8|12566.7|193
1693936500000|2023-09-05 17:55:00|12569.5|12568.6|12567|12565.5|12569.7|12568.8|12565.5|12564.6|249
1693936800000|2023-09-05 18:00:00|12566.9|12565.4|12569.2|12568.3|12570.7|12569.8|12566.6|12565.1|159
1693937100000|2023-09-05 18:05:00|12569.1|12568.2|12567.3|12565.8|12569.5|12568.4|12566.7|12565.2|169
1693937400000|2023-09-05 18:10:00|12567.2|12565.7|12570.4|12569.5|12570.5|12569.6|12566.9|12565.7|144
1693937700000|2023-09-05 18:15:00|12570.7|12569.8|12573.3|12572.4|12573.5|12572.6|12570.2|12569.3|110
1693938000000|2023-09-05 18:20:00|12573.2|12572.3|12570|12569.1|12573.4|12572.5|12570|12569.1|163
1693938300000|2023-09-05 18:25:00|12570.1|12569.2|12571|12570.1|12572.2|12571.3|12568.1|12567.2|208
1693938600000|2023-09-05 18:30:00|12570.9|12570|12570.4|12569.5|12571.6|12570.7|12570.1|12569.2|156
1693938900000|2023-09-05 18:35:00|12570.5|12569.6|12567.5|12566|12571.4|12570.5|12567.5|12566|121
1693939200000|2023-09-05 18:40:00|12567.6|12566.1|12567.2|12566.3|12569|12568.1|12566.4|12565.5|124
1693939500000|2023-09-05 18:45:00|12567.1|12566.2|12566.5|12565.6|12567.1|12566.2|12565.9|12565|89
1693939800000|2023-09-05 18:50:00|12566.3|12565.4|12565.9|12565|12567.2|12566.3|12565|12564.1|89
1693940100000|2023-09-05 18:55:00|12565.8|12564.9|12566|12565.1|12566.9|12566|12564.9|12564|167
1693940400000|2023-09-05 19:00:00|12566.1|12565.2|12564.2|12563.3|12566.8|12565.9|12563.9|12562.4|139
1693940700000|2023-09-05 19:05:00|12564.1|12563.2|12564.2|12563.3|12564.8|12563.9|12563|12562.1|109
1693941000000|2023-09-05 19:10:00|12564.3|12563.4|12561.1|12560.2|12564.6|12563.7|12560.9|12560|108
1693941300000|2023-09-05 19:15:00|12561|12560.1|12560.4|12559.5|12561.2|12560.1|12559.1|12558.2|100
1693941600000|2023-09-05 19:20:00|12560.5|12559.6|12562.3|12561.4|12562.3|12561.4|12560|12559.1|72
1693941900000|2023-09-05 19:25:00|12562.2|12561.3|12565|12564.1|12565.4|12564.5|12561.4|12560.5|112
1693942200000|2023-09-05 19:30:00|12565.1|12564.2|12563.3|12562.4|12565.5|12564.6|12563.2|12562.3|138
1693942500000|2023-09-05 19:35:00|12563.2|12562.3|12564.9|12564|12565.4|12564|12562.9|12562|193
1693942800000|2023-09-05 19:40:00|12564.8|12563.9|12565.6|12564.7|12567.2|12566.3|12564.5|12563.6|125
1693943100000|2023-09-05 19:45:00|12565.7|12564.8|12564.6|12563.7|12566.8|12565.9|12564.6|12563.7|117
1693943400000|2023-09-05 19:50:00|12564.8|12563.9|12560.6|12559.1|12564.9|12564|12559.5|12558|199
1693943700000|2023-09-05 19:55:00|12560.5|12559|12562.6|12561.7|12563|12562.1|12560.1|12558.8|213
1693944000000|2023-09-05 20:00:00|12562.7|12561.8|12561.8|12560.9|12563.7|12562.8|12561.7|12560.8|117
1693944300000|2023-09-05 20:05:00|12561.9|12561|12563.1|12561.6|12563.4|12561.9|12561.5|12560.5|90
1693944600000|2023-09-05 20:10:00|12563.2|12561.7|12564.1|12563.2|12564.5|12563.3|12563.2|12561.7|73
1693944900000|2023-09-05 20:15:00|12564|12563.1|12562.9|12562|12564.5|12563.2|12562.5|12561|75
1693945200000|2023-09-05 20:20:00|12563.4|12561.9|12563.7|12562.2|12563.7|12562.2|12562.4|12561.2|38
1693945500000|2023-09-05 20:25:00|12563.8|12562.3|12564.7|12563.8|12566|12565.1|12563.3|12562.2|60
1693945800000|2023-09-05 20:30:00|12564.9|12564|12565.1|12563.6|12565.3|12564.2|12563.8|12562.4|85
1693946100000|2023-09-05 20:35:00|12565|12563.5|12564.6|12563.7|12565.8|12564.3|12564.2|12563.1|66
1693946400000|2023-09-05 20:40:00|12564.8|12563.9|12565.3|12563.8|12565.5|12564.3|12564.7|12563.7|61
1693946700000|2023-09-05 20:45:00|12565.4|12563.9|12566.1|12564.6|12566.1|12564.6|12564.9|12563.4|86
1693947000000|2023-09-05 20:50:00|12566.2|12564.7|12566.6|12565.1|12567|12565.1|12565.4|12563.8|124
1693947300000|2023-09-05 20:55:00|12567.1|12564.7|12568.4|12561.4|12569|12564.7|12567|12556.9|181
1693947600000|2023-09-05 21:00:00|12570.3|12558.4|12570.1|12558.2|12570.9|12559|12570.1|12558.2|7
1693947900000|2023-09-05 21:05:00|12570.7|12558.8|12572.4|12560.5|12572.5|12560.6|12570.7|12558.8|9
1693948200000|2023-09-05 21:10:00|12572.6|12560.7|12571.3|12559.4|12573.6|12561.7|12571.3|12559.4|38
1693948500000|2023-09-05 21:15:00|12571.6|12559.7|12571.7|12559.8|12572|12560.1|12570.9|12559|185
1693948800000|2023-09-05 21:20:00|12571.6|12559.7|12571.6|12559.7|12573.4|12561.5|12569.9|12558|42
1693949100000|2023-09-05 21:25:00|12571.3|12559.4|12572.1|12560.2|12573.7|12561.8|12569|12557.1|31
1693949400000|2023-09-05 21:30:00|12572.2|12560.3|12572.2|12560.3|12572.2|12560.3|12571.3|12559.4|30
1693949700000|2023-09-05 21:35:00|12572.3|12560.4|12572.7|12560.8|12573.9|12562|12572.3|12560.4|21
1693950000000|2023-09-05 21:40:00|12572.8|12560.9|12573.3|12561.8|12573.3|12561.8|12572.8|12560.9|15
1693950300000|2023-09-05 21:45:00|12571.2|12561.7|12572.4|12562.1|12573.3|12564|12571.2|12561.5|18
1693950600000|2023-09-05 21:50:00|12572.5|12562.3|12570.7|12558.8|12572.9|12562.7|12569.7|12557.8|39
1693950900000|2023-09-05 21:55:00|12572.4|12560.5|12574.5|12562.6|12574.9|12563|12565|12553.1|105
1693951200000|2023-09-05 22:00:00|12574.1|12562.2|12570|12566.1|12574.5|12566.1|12569.4|12561.7|147
1693951500000|2023-09-05 22:05:00|12569.6|12566.6|12570.2|12568|12570.5|12568.3|12568.7|12566.2|102
1693951800000|2023-09-05 22:10:00|12569.7|12567.9|12568.9|12567.4|12569.7|12568.2|12568.7|12567.2|51
1693952100000|2023-09-05 22:15:00|12569.2|12567.7|12569.5|12568|12570.1|12568.6|12569.1|12567.6|71
1693952400000|2023-09-05 22:20:00|12569.6|12568.1|12569.4|12567.9|12569.6|12568.1|12569|12567.5|34
1693952700000|2023-09-05 22:25:00|12569.5|12568|12568.6|12567.1|12569.5|12568|12568.5|12567|29
1693953000000|2023-09-05 22:30:00|12568.7|12567.2|12567.5|12566|12568.7|12567.2|12567.4|12565.9|36
1693953300000|2023-09-05 22:35:00|12567.4|12565.9|12567.6|12566.1|12567.7|12566.2|12566.7|12565.2|32
1693953600000|2023-09-05 22:40:00|12567.7|12566.2|12569.7|12568.2|12569.7|12568.2|12567.4|12566.1|19
1693953900000|2023-09-05 22:45:00|12569.4|12568.5|12569.6|12568.1|12569.8|12568.5|12569.4|12568|19
1693954200000|2023-09-05 22:50:00|12569.5|12568|12569.5|12568|12569.6|12568.4|12569.2|12567.9|11
1693954500000|2023-09-05 22:55:00|12569.6|12568.1|12569.5|12568|12569.8|12568.3|12569.5|12568|27
1693954800000|2023-09-05 23:00:00|12569.6|12568.1|12572.5|12571|12572.5|12571|12569.2|12567.9|100
1693955100000|2023-09-05 23:05:00|12572.4|12570.9|12570.5|12569|12572.9|12571.7|12570|12568.5|66
1693955400000|2023-09-05 23:10:00|12570.4|12568.9|12569.7|12568.2|12571.5|12570|12569.5|12568|50
1693955700000|2023-09-05 23:15:00|12569.8|12568.3|12570.8|12569.3|12570.9|12569.4|12569.7|12568.2|45
1693956000000|2023-09-05 23:20:00|12570.9|12569.4|12571.4|12569.9|12571.5|12570|12570.3|12568.8|38
1693956300000|2023-09-05 23:25:00|12571.3|12569.8|12572.7|12571.2|12573.7|12572.5|12571.2|12569.7|59
1693956600000|2023-09-05 23:30:00|12572.8|12571.3|12572.7|12571.2|12573.5|12572|12572.1|12570.6|53
1693956900000|2023-09-05 23:35:00|12572.6|12571.1|12573.4|12571.9|12573.6|12572.4|12572.2|12570.8|36
1693957200000|2023-09-05 23:40:00|12573.3|12571.8|12571.5|12570|12573.3|12571.8|12571.2|12569.9|54
1693957500000|2023-09-05 23:45:00|12571.6|12570.1|12572.5|12571|12572.7|12571.2|12571.3|12570|40
1693957800000|2023-09-05 23:50:00|12572.6|12571.1|12573.3|12572.4|12573.6|12572.4|12572.4|12570.9|70
1693958100000|2023-09-05 23:55:00|12573.6|12572.1|12570.5|12569|12573.6|12572.1|12570.4|12568.9|86
1693958400000|2023-09-06 00:00:00|12570.6|12569.1|12567.5|12566|12571.5|12570|12566.2|12564.9|124
1693958700000|2023-09-06 00:05:00|12567.4|12565.9|12565.5|12564|12568.5|12567|12565.4|12563.9|104
1693959000000|2023-09-06 00:10:00|12565.6|12564.1|12564.5|12563.6|12565.8|12564.9|12564.3|12563|93
1693959300000|2023-09-06 00:15:00|12565|12564.1|12566.5|12565|12566.5|12565.5|12564.2|12563.3|66
1693959600000|2023-09-06 00:20:00|12566.4|12564.9|12566.2|12565.3|12566.5|12565.5|12564.5|12563|131
1693959900000|2023-09-06 00:25:00|12565.9|12565|12563.5|12562|12565.9|12565|12563.3|12561.9|102
1693960200000|2023-09-06 00:30:00|12563.6|12562.1|12563.8|12562.3|12565.5|12564|12562.7|12561.2|104
1693960500000|2023-09-06 00:35:00|12563.7|12562.2|12562.7|12561.2|12563.8|12562.3|12561.3|12560|122
1693960800000|2023-09-06 00:40:00|12562.8|12561.3|12558.4|12556.9|12562.8|12561.3|12558.3|12556.8|115
1693961100000|2023-09-06 00:45:00|12558.5|12557|12556.5|12555|12558.8|12557.3|12554.7|12553.2|128
1693961400000|2023-09-06 00:50:00|12556.4|12554.9|12555.5|12554|12556.5|12555|12554.4|12553|154
1693961700000|2023-09-06 00:55:00|12555.1|12553.6|12558.2|12556.7|12558.4|12556.9|12555.1|12553.6|229
1693962000000|2023-09-06 01:00:00|12558.1|12556.6|12558.2|12556.7|12559.9|12558.4|12557.6|12556.1|207
1693962300000|2023-09-06 01:05:00|12558.3|12556.8|12560.3|12559.4|12561.2|12560.3|12558.1|12556.7|69
1693962600000|2023-09-06 01:10:00|12560.5|12559.6|12560.3|12559.4|12560.6|12559.7|12559.2|12558.3|97
1693962900000|2023-09-06 01:15:00|12560.4|12559.5|12557.7|12556.2|12560.4|12559.5|12553.9|12552.4|220
1693963200000|2023-09-06 01:20:00|12557.9|12556.4|12560.5|12559|12560.9|12559.4|12557.9|12556.4|177
1693963500000|2023-09-06 01:25:00|12560.7|12559.2|12558.9|12557.4|12561.1|12559.6|12557.9|12556.4|149
1693963800000|2023-09-06 01:30:00|12559|12557.5|12556.5|12555|12559.8|12558.3|12556.1|12554.6|274
1693964100000|2023-09-06 01:35:00|12556.4|12554.9|12555.8|12554.3|12556.8|12555.5|12554.2|12552.7|226
1693964400000|2023-09-06 01:40:00|12555.9|12554.4|12556|12555.1|12558.6|12557.2|12555.4|12553.9|241
1693964700000|2023-09-06 01:45:00|12555.9|12555|12556.5|12555.6|12556.8|12555.9|12554.3|12553.4|206
1693965000000|2023-09-06 01:50:00|12556.6|12555.7|12554.2|12552.7|12557.4|12556.5|12552.2|12551.3|221
1693965300000|2023-09-06 01:55:00|12554.4|12552.9|12551.3|12549.8|12554.7|12553.2|12550.5|12549|250
1693965600000|2023-09-06 02:00:00|12551.4|12549.9|12551.8|12550.9|12553.7|12552.3|12551.4|12549.9|216
1693965900000|2023-09-06 02:05:00|12551.7|12550.8|12553.1|12552.2|12553.9|12553|12549.9|12549|131
1693966200000|2023-09-06 02:10:00|12553.2|12552.3|12557.7|12556.2|12557.7|12556.2|12552.8|12551.9|173
1693966500000|2023-09-06 02:15:00|12557.5|12556|12559.9|12558.4|12560.5|12559|12556.2|12555|146
1693966800000|2023-09-06 02:20:00|12559.7|12558.2|12561.8|12560.3|12562.9|12561.4|12559.4|12558|125
1693967100000|2023-09-06 02:25:00|12562|12560.5|12564.4|12562.9|12564.6|12563.1|12561.6|12560.1|154
1693967400000|2023-09-06 02:30:00|12564.5|12563|12568.4|12566.9|12568.4|12566.9|12564.3|12562.8|195
1693967700000|2023-09-06 02:35:00|12568.7|12567.2|12568.9|12567.4|12570.7|12569.2|12568.4|12567.2|162
1693968000000|2023-09-06 02:40:00|12568.6|12567.7|12569.1|12567.6|12569.4|12568.3|12567.4|12566|191
1693968300000|2023-09-06 02:45:00|12569.4|12567.9|12568.8|12567.3|12569.7|12568.2|12568.4|12566.9|139
1693968600000|2023-09-06 02:50:00|12568.7|12567.2|12568.9|12567.4|12569|12567.5|12566.9|12565.4|116
1693968900000|2023-09-06 02:55:00|12569.1|12567.6|12573.2|12572.3|12573.4|12572.5|12568.1|12566.9|226
1693969200000|2023-09-06 03:00:00|12573.1|12572.2|12568.5|12567.6|12573.1|12572.2|12568.5|12567.6|134
1693969500000|2023-09-06 03:05:00|12568.4|12567.5|12570.2|12568.7|12570.8|12569.3|12567.7|12566.6|150
1693969800000|2023-09-06 03:10:00|12570.3|12568.8|12571.5|12570.6|12571.6|12570.7|12570.2|12568.8|99
1693970100000|2023-09-06 03:15:00|12571.6|12570.7|12573|12571.5|12574.8|12573.3|12571.5|12570.6|112
1693970400000|2023-09-06 03:20:00|12573.1|12571.6|12572.7|12571.2|12573.6|12572.6|12572|12570.5|123
1693970700000|2023-09-06 03:25:00|12572.8|12571.3|12573.6|12572.7|12573.8|12572.9|12571.9|12570.4|91
1693971000000|2023-09-06 03:30:00|12573.7|12572.8|12570.3|12569.4|12573.7|12572.8|12570.1|12569.1|120
1693971300000|2023-09-06 03:35:00|12570.2|12569.3|12570.7|12569.8|12570.8|12569.9|12568.7|12567.8|123
1693971600000|2023-09-06 03:40:00|12571.3|12570.4|12570|12569.1|12571.4|12570.5|12568.8|12567.6|82
1693971900000|2023-09-06 03:45:00|12570.1|12569.2|12572|12571.1|12572.3|12571.4|12569.8|12568.9|103
1693972200000|2023-09-06 03:50:00|12571.9|12571|12572.6|12571.7|12573.7|12572.5|12571.6|12570.7|120
1693972500000|2023-09-06 03:55:00|12572.8|12571.9|12571.5|12570.6|12572.8|12571.9|12571.3|12570.4|105
1693972800000|2023-09-06 04:00:00|12571.7|12570.8|12571.2|12570.3|12572.2|12571.3|12570.7|12569.8|79
1693973100000|2023-09-06 04:05:00|12571.1|12570.2|12572.9|12572|12573.3|12572.4|12571.1|12570.2|110
1693973400000|2023-09-06 04:10:00|12573.1|12572.2|12572.3|12571.4|12574.1|12573.2|12572.2|12571.3|79
1693973700000|2023-09-06 04:15:00|12572.4|12571.5|12569.3|12567.8|12572.5|12571.6|12568.5|12567.6|93
1693974000000|2023-09-06 04:20:00|12569.2|12567.7|12570.1|12569.2|12570.2|12569.3|12569.1|12567.6|73
1693974300000|2023-09-06 04:25:00|12570|12569.1|12569.4|12568.5|12570|12569.1|12569.2|12568|58
1693974600000|2023-09-06 04:30:00|12569.5|12568.6|12569.7|12568.8|12570.4|12569.5|12569.4|12568.5|47
1693974900000|2023-09-06 04:35:00|12569.8|12568.9|12570.2|12569.3|12570.6|12569.4|12569.4|12568.5|56
1693975200000|2023-09-06 04:40:00|12570.3|12569.4|12569.6|12568.7|12571.2|12570.3|12569.6|12568.7|60
1693975500000|2023-09-06 04:45:00|12569.5|12568.6|12570.4|12569.5|12570.7|12569.8|12568.1|12567.2|101
1693975800000|2023-09-06 04:50:00|12570.2|12569.3|12571.2|12570.3|12571.3|12570.4|12570.1|12569.2|108
1693976100000|2023-09-06 04:55:00|12571.4|12570.5|12574.9|12574|12574.9|12574|12571.2|12570.3|112
1693976400000|2023-09-06 05:00:00|12575.3|12574.4|12574.4|12573.5|12577|12576.1|12574.2|12573.3|108
1693976700000|2023-09-06 05:05:00|12574.5|12573.6|12573.5|12572|12574.7|12573.6|12572.5|12571|124
1693977000000|2023-09-06 05:10:00|12573.4|12571.9|12577.6|12576.7|12578.3|12577.4|12573.3|12571.9|99
1693977300000|2023-09-06 05:15:00|12577.7|12576.8|12575.7|12574.8|12577.7|12576.8|12574.3|12573.4|71
1693977600000|2023-09-06 05:20:00|12575.8|12574.9|12576.5|12575.6|12576.7|12575.8|12574.2|12573.3|130
1693977900000|2023-09-06 05:25:00|12576.7|12575.8|12576.3|12575.4|12577.2|12576.3|12574.6|12573.7|151
1693978200000|2023-09-06 05:30:00|12576.2|12575.3|12577.3|12575.8|12578.5|12577.6|12574.4|12573.5|175
1693978500000|2023-09-06 05:35:00|12577.4|12575.9|12581|12579.5|12581.4|12580.3|12577.4|12575.9|257
1693978800000|2023-09-06 05:40:00|12580.9|12579.4|12578.9|12577.4|12580.9|12579.4|12577.2|12575.7|211
1693979100000|2023-09-06 05:45:00|12579.1|12577.6|12579.3|12577.8|12579.3|12577.8|12576.7|12575.2|201
1693979400000|2023-09-06 05:50:00|12579.1|12577.6|12580.1|12579.2|12580.6|12579.7|12578.6|12577.2|181
1693979700000|2023-09-06 05:55:00|12580.4|12579.5|12588.5|12587|12588.9|12587.4|12580.4|12579.5|288
1693980000000|2023-09-06 06:00:00|12588.6|12587.1|12579.1|12578.2|12588.6|12587.1|12576.8|12575.9|481
1693980300000|2023-09-06 06:05:00|12578.9|12578|12581.6|12580.7|12581.8|12580.8|12577.4|12575.9|377
1693980600000|2023-09-06 06:10:00|12582.4|12580.9|12581.7|12580.8|12583.5|12582|12576.7|12575.6|364
1693980900000|2023-09-06 06:15:00|12581.8|12580.9|12579|12578.1|12582.2|12581.3|12578.2|12577.3|326
1693981200000|2023-09-06 06:20:00|12579.3|12578.4|12585.2|12584.3|12585.2|12584.3|12577.5|12576.6|289
1693981500000|2023-09-06 06:25:00|12585.1|12584.2|12582.7|12581.2|12586.1|12585.2|12581.3|12580.4|289
1693981800000|2023-09-06 06:30:00|12582.8|12581.3|12574.7|12573.8|12583|12582.1|12574.2|12573.3|258
1693982100000|2023-09-06 06:35:00|12574.6|12573.7|12568.3|12567.4|12574.7|12573.8|12567.5|12566|262
1693982400000|2023-09-06 06:40:00|12568.7|12567.8|12565.1|12564.2|12568.8|12567.9|12564.1|12563.2|236
1693982700000|2023-09-06 06:45:00|12565.2|12564.3|12564.7|12563.8|12566.5|12565.6|12563|12562.1|202
1693983000000|2023-09-06 06:50:00|12564.8|12563.9|12568.3|12567.4|12569|12568.1|12564.8|12563.9|252
1693983300000|2023-09-06 06:55:00|12568.4|12567.5|12569.3|12568.4|12570.7|12569.8|12567.8|12566.9|244
1693983600000|2023-09-06 07:00:00|12569.2|12568.3|12562.1|12561.2|12569.2|12568.3|12559.6|12558.6|600
1693983900000|2023-09-06 07:05:00|12562|12561.1|12562.4|12561.5|12564.8|12563.3|12558.1|12557.1|493
1693984200000|2023-09-06 07:10:00|12562.3|12561.4|12559.5|12558.6|12562.4|12561.5|12557.6|12556.7|432
1693984500000|2023-09-06 07:15:00|12559.4|12558.5|12563.1|12562.2|12569.8|12568.3|12556.6|12555.2|971
1693984800000|2023-09-06 07:20:00|12563.2|12562.3|12566.1|12565.2|12567|12566.1|12561.5|12560.6|388
1693985100000|2023-09-06 07:25:00|12566.3|12565.4|12575.7|12574.2|12576.3|12575.3|12565.2|12564.3|360
1693985400000|2023-09-06 07:30:00|12575.6|12574.1|12580.4|12578.9|12580.5|12579.3|12575.2|12574.1|414
1693985700000|2023-09-06 07:35:00|12580.3|12578.8|12570.6|12569.1|12582.2|12580.7|12570.4|12568.9|385
1693986000000|2023-09-06 07:40:00|12570.5|12569|12568.3|12566.8|12570.7|12569.2|12566.1|12565.2|341
1693986300000|2023-09-06 07:45:00|12568.5|12567|12568.7|12567.2|12569.3|12568.4|12563.9|12562.4|279
1693986600000|2023-09-06 07:50:00|12568.8|12567.3|12561.9|12560.4|12570.1|12568.6|12561.9|12560.4|389
1693986900000|2023-09-06 07:55:00|12562|12560.5|12555|12554.1|12563|12562.1|12554|12553.1|339
1693987200000|2023-09-06 08:00:00|12554.9|12554|12558.4|12557.5|12558.7|12557.8|12552.2|12551.3|356
1693987500000|2023-09-06 08:05:00|12558.5|12557.6|12559.4|12558.5|12561.7|12560.8|12553.6|12552.1|349
1693987800000|2023-09-06 08:10:00|12559.5|12558.6|12559.8|12558.9|12561.8|12560.5|12557.2|12556.3|327
1693988100000|2023-09-06 08:15:00|12559.5|12558.6|12554.5|12553.6|12559.8|12558.9|12549|12548.1|408
1693988400000|2023-09-06 08:20:00|12554.3|12553.4|12552.8|12551.3|12555.7|12554.8|12547.8|12546.3|358
1693988700000|2023-09-06 08:25:00|12552.9|12551.4|12556.1|12554.6|12556.5|12555.2|12552.5|12551|266
1693989000000|2023-09-06 08:30:00|12555.6|12554.1|12558.6|12557.7|12564.7|12563.2|12555.5|12554|410
1693989300000|2023-09-06 08:35:00|12558.4|12557.5|12560.2|12559.3|12560.5|12559.6|12555.4|12554.5|263
1693989600000|2023-09-06 08:40:00|12559.9|12559|12560.3|12558.8|12561.1|12559.8|12557.6|12556.1|303
1693989900000|2023-09-06 08:45:00|12560.2|12558.7|12560.9|12560|12562.9|12562|12559.5|12558.6|349
1693990200000|2023-09-06 08:50:00|12560.4|12559.5|12558.6|12557.7|12562.1|12561.2|12556.3|12555.4|341
1693990500000|2023-09-06 08:55:00|12558.7|12557.8|12560.2|12559.3|12565.1|12564.2|12557.9|12557|269
1693990800000|2023-09-06 09:00:00|12560.1|12559.2|12559.2|12558.3|12561.2|12560.3|12555.9|12555|304
1693991100000|2023-09-06 09:05:00|12559.1|12558.2|12558.2|12557.3|12562.5|12561.6|12557|12556.1|308
1693991400000|2023-09-06 09:10:00|12558.3|12557.4|12556.5|12555.6|12558.3|12557.4|12552.9|12552|304
1693991700000|2023-09-06 09:15:00|12556.1|12555.2|12556.2|12555.3|12557.1|12556.2|12553.1|12551.6|231
1693992000000|2023-09-06 09:20:00|12556.3|12555.4|12561.5|12560.6|12563.4|12562.5|12555.9|12555|251
1693992300000|2023-09-06 09:25:00|12561.4|12560.5|12556.6|12555.1|12561.7|12560.8|12556.2|12554.7|299
1693992600000|2023-09-06 09:30:00|12556.7|12555.2|12550.3|12548.8|12556.9|12555.4|12550.2|12548.7|330
1693992900000|2023-09-06 09:35:00|12550.4|12548.9|12554|12553.1|12554.2|12553.3|12550.1|12548.6|194
1693993200000|2023-09-06 09:40:00|12554.1|12553.2|12548.4|12547.5|12554.4|12553.5|12546.5|12545|251
1693993500000|2023-09-06 09:45:00|12548.3|12547.4|12551.3|12550.4|12552.3|12551.4|12546.8|12545.9|205
1693993800000|2023-09-06 09:50:00|12551.4|12550.5|12552.2|12551.3|12556.5|12555.6|12551|12550.1|240
1693994100000|2023-09-06 09:55:00|12552.4|12551.5|12553.1|12552.2|12556.9|12556|12552|12551.1|257
1693994400000|2023-09-06 10:00:00|12553.2|12552.3|12551.1|12550.2|12555.9|12555|12551.1|12550.2|267
1693994700000|2023-09-06 10:05:00|12551.2|12550.3|12552.3|12551.4|12554|12553.1|12543.8|12542.9|397
1693995000000|2023-09-06 10:10:00|12552.5|12551.6|12563.7|12562.8|12564|12563.1|12552.3|12551.4|361
1693995300000|2023-09-06 10:15:00|12563.6|12562.7|12560.1|12559.2|12564.2|12563.3|12558.7|12557.6|250
1693995600000|2023-09-06 10:20:00|12559.9|12559|12556.1|12555.2|12560.2|12559.3|12554.9|12553.9|267
1693995900000|2023-09-06 10:25:00|12556.2|12555.3|12554.4|12553.5|12557.2|12556.1|12553.6|12552.7|225
1693996200000|2023-09-06 10:30:00|12554.3|12553.4|12551.9|12551|12554.9|12554|12549.9|12549|243
1693996500000|2023-09-06 10:35:00|12552|12551.1|12552.7|12551.8|12553|12552.1|12548.1|12547.2|255
1693996800000|2023-09-06 10:40:00|12552.6|12551.7|12554|12553.1|12555.5|12554.6|12551.8|12550.9|233
1693997100000|2023-09-06 10:45:00|12554.1|12553.2|12555|12554.1|12556|12555.1|12553.9|12553|134
1693997400000|2023-09-06 10:50:00|12554.9|12554|12548.8|12547.9|12555.9|12555|12548.8|12547.9|189
1693997700000|2023-09-06 10:55:00|12548.7|12547.8|12551.4|12550.5|12552.6|12551.7|12546.1|12545.2|254
1693998000000|2023-09-06 11:00:00|12551.3|12550.4|12553.5|12552.6|12556.3|12555.4|12548.7|12547.8|346
1693998300000|2023-09-06 11:05:00|12553.4|12552.5|12554.3|12553.4|12556.3|12555.4|12551.5|12550.6|201
1693998600000|2023-09-06 11:10:00|12554.4|12553.5|12554.4|12553.5|12556.3|12555.4|12550.6|12549.7|231
1693998900000|2023-09-06 11:15:00|12554.5|12553.6|12557.5|12556.6|12558.5|12557.5|12554.3|12553.4|236
1693999200000|2023-09-06 11:20:00|12557.4|12556.5|12556.8|12555.3|12557.6|12556.7|12553|12552.1|307
1693999500000|2023-09-06 11:25:00|12556.9|12555.4|12556.6|12555.7|12557.8|12556.9|12551.8|12550.9|248
1693999800000|2023-09-06 11:30:00|12556.5|12555.6|12555.6|12554.7|12558.7|12557.8|12554.3|12553.4|265
1694000100000|2023-09-06 11:35:00|12555.7|12554.8|12556.4|12555.5|12557|12556.1|12554.3|12553.4|257
1694000400000|2023-09-06 11:40:00|12556.2|12555.3|12556.4|12555.5|12558.1|12556.9|12554.4|12552.9|290
1694000700000|2023-09-06 11:45:00|12555.6|12554.7|12557.7|12556.8|12559.5|12558.6|12554.5|12553|282
1694001000000|2023-09-06 11:50:00|12557.6|12556.7|12560.7|12559.8|12561|12560.1|12557.3|12556.4|273
1694001300000|2023-09-06 11:55:00|12560.8|12559.9|12565.7|12564.2|12566.1|12564.6|12560.1|12558.6|322
1694001600000|2023-09-06 12:00:00|12565.5|12564.6|12564.7|12563.8|12565.7|12564.8|12560.5|12559|429
1694001900000|2023-09-06 12:05:00|12564.8|12563.9|12566.9|12566|12567.7|12566.8|12563.5|12562.6|321
1694002200000|2023-09-06 12:10:00|12567|12566.1|12558.6|12557.7|12567.3|12566.4|12557.7|12556.8|332
1694002500000|2023-09-06 12:15:00|12558.8|12557.9|12547.3|12546.4|12559.4|12558.5|12546.7|12545.8|311
1694002800000|2023-09-06 12:20:00|12547.1|12546.2|12542.7|12541.8|12550|12549.1|12541.8|12540.7|345
1694003100000|2023-09-06 12:25:00|12542.8|12541.9|12549.1|12546.7|12549.3|12547.5|12542.4|12541.5|298
1694003400000|2023-09-06 12:30:00|12549.8|12546.9|12547.1|12546.2|12551.8|12550.3|12546.1|12544.9|377
1694003700000|2023-09-06 12:35:00|12546.9|12546|12552|12551.1|12552.5|12551.6|12546.6|12545.7|416
1694004000000|2023-09-06 12:40:00|12552.1|12551.2|12552.5|12551.6|12554.3|12553.4|12550.6|12549.7|359
1694004300000|2023-09-06 12:45:00|12552.4|12551.5|12555.4|12554.5|12555.4|12554.5|12551.5|12550.6|306
1694004600000|2023-09-06 12:50:00|12555.5|12554.6|12555.1|12554.2|12559.3|12558.4|12553.5|12552.6|399
1694004900000|2023-09-06 12:55:00|12555|12554.1|12555.3|12554.4|12556.8|12555.9|12551.9|12551|404
1694005200000|2023-09-06 13:00:00|12555.2|12554.3|12555.4|12554.5|12556.2|12555.3|12551.5|12550.6|430
1694005500000|2023-09-06 13:05:00|12555.3|12554.4|12554.8|12553.9|12555.8|12554.9|12550.2|12549.3|438
1694005800000|2023-09-06 13:10:00|12554.7|12553.8|12557.7|12556.2|12559.3|12558.4|12552.5|12551.6|399
1694006100000|2023-09-06 13:15:00|12557.1|12556.1|12552.6|12551.7|12558.2|12557.3|12552.4|12551.5|339
1694006400000|2023-09-06 13:20:00|12552.5|12551.6|12551|12550.1|12555.7|12554.8|12548.6|12547.7|409
1694006700000|2023-09-06 13:25:00|12550.7|12549.8|12539.5|12538|12551.3|12550.4|12539.3|12538|440
1694007000000|2023-09-06 13:30:00|12539.6|12538.1|12538.8|12537.3|12539.6|12538.1|12521.9|12520.4|714
1694007300000|2023-09-06 13:35:00|12538.7|12537.2|12537.5|12536|12542.6|12541.1|12534.7|12533.2|496
1694007600000|2023-09-06 13:40:00|12537.6|12536.1|12539.9|12536.7|12542.2|12539.9|12532.7|12531.2|580
1694007900000|2023-09-06 13:45:00|12539.6|12536.9|12537|12536.1|12546.1|12544.6|12535.3|12534.4|1025
1694008200000|2023-09-06 13:50:00|12536.9|12536|12539.3|12537.8|12542.4|12540.9|12534|12532.5|771
1694008500000|2023-09-06 13:55:00|12539.7|12538.2|12538|12527.2|12539.7|12538.2|12531.5|12525|613
1694008800000|2023-09-06 14:00:00|12529.2|12527.1|12488.8|12487.3|12529.2|12527.1|12482.8|12481.3|1745
1694009100000|2023-09-06 14:05:00|12488.5|12487|12505|12503.5|12511.7|12510.2|12488.2|12486.7|1255
1694009400000|2023-09-06 14:10:00|12505.1|12503.6|12504.5|12503.6|12508.6|12507.7|12499.7|12498.8|1109
1694009700000|2023-09-06 14:15:00|12504.4|12503.5|12507.7|12506.8|12514.3|12513.4|12503.1|12501.6|973
1694010000000|2023-09-06 14:20:00|12507.8|12506.9|12497.1|12496.2|12508.4|12507.2|12496.4|12495.5|905
1694010300000|2023-09-06 14:25:00|12497|12496.1|12491.6|12490.7|12497.3|12496.4|12489.9|12489|765
1694010600000|2023-09-06 14:30:00|12491.7|12490.8|12490.6|12489.7|12499.1|12497.6|12488.7|12487.8|722
1694010900000|2023-09-06 14:35:00|12490.7|12489.8|12493.7|12492.8|12494.4|12493.5|12487.4|12486.4|662
1694011200000|2023-09-06 14:40:00|12493.6|12492.7|12490.4|12489.5|12495.1|12493.9|12490.2|12489.3|601
1694011500000|2023-09-06 14:45:00|12490.3|12489.4|12490.6|12489.7|12494.8|12493.9|12487.6|12486.7|619
1694011800000|2023-09-06 14:50:00|12490.7|12489.8|12490.8|12489.9|12498.3|12497.4|12488.1|12487.2|542
1694012100000|2023-09-06 14:55:00|12490.9|12490|12491|12490.1|12492.5|12491.5|12487.6|12486.7|384
1694012400000|2023-09-06 15:00:00|12490.8|12489.9|12495.7|12494.8|12496.6|12495.7|12488.2|12487.3|470
1694012700000|2023-09-06 15:05:00|12495.6|12494.7|12493.8|12492.9|12498.8|12497.9|12491.9|12491|445
1694013000000|2023-09-06 15:10:00|12493.7|12492.8|12488.5|12487.6|12494.5|12493.6|12487.6|12486.7|391
1694013300000|2023-09-06 15:15:00|12488.6|12487.7|12500.8|12499.3|12500.8|12499.3|12487.6|12486.7|437
1694013600000|2023-09-06 15:20:00|12500.7|12499.2|12502.5|12501.6|12503.3|12502.4|12497.8|12496.9|299
1694013900000|2023-09-06 15:25:00|12502.6|12501.7|12498.5|12497.6|12503.9|12503|12498.5|12497.6|344
1694014200000|2023-09-06 15:30:00|12498.4|12497.5|12494.8|12493.9|12502.2|12501.3|12494.5|12493.6|303
1694014500000|2023-09-06 15:35:00|12495.2|12494.3|12496.8|12495.9|12500.7|12499.8|12493.2|12492.3|318
1694014800000|2023-09-06 15:40:00|12497|12496.1|12498.6|12497.7|12499.2|12498.3|12494.5|12493.6|286
1694015100000|2023-09-06 15:45:00|12498.9|12498|12499.3|12498.4|12501.6|12500.7|12496.4|12495.5|305
1694015400000|2023-09-06 15:50:00|12499.5|12498.6|12501.8|12500.9|12502.4|12501.5|12496.8|12495.9|358
1694015700000|2023-09-06 15:55:00|12502.1|12501.2|12498.3|12497.4|12503.5|12502.6|12497.9|12497|231
1694016000000|2023-09-06 16:00:00|12498.5|12497.6|12499.6|12498.7|12499.9|12499|12496.1|12495.2|277
1694016300000|2023-09-06 16:05:00|12499.7|12498.8|12498.7|12497.2|12500.1|12499|12497.4|12496.5|290
1694016600000|2023-09-06 16:10:00|12499.2|12497.7|12505|12503.5|12505.1|12503.6|12498|12496.5|217
1694016900000|2023-09-06 16:15:00|12505.1|12503.6|12508.2|12506.7|12508.2|12507|12505.1|12503.6|186
1694017200000|2023-09-06 16:20:00|12508.3|12506.8|12511.2|12509.7|12511.3|12509.9|12507.6|12506.1|189
1694017500000|2023-09-06 16:25:00|12511.3|12509.8|12509.6|12508.7|12512.3|12511.2|12508|12506.5|165
1694017800000|2023-09-06 16:30:00|12509.5|12508.6|12504.7|12503.8|12509.6|12508.7|12503.7|12502.8|146
1694018100000|2023-09-06 16:35:00|12504.6|12503.7|12504.6|12503.7|12504.7|12503.8|12502.1|12501.2|152
1694018400000|2023-09-06 16:40:00|12504.7|12503.8|12501.4|12500.5|12507|12506.1|12500.1|12499.2|205
1694018700000|2023-09-06 16:45:00|12501.5|12500.6|12502|12501.1|12502.2|12501.3|12499.4|12498.5|262
1694019000000|2023-09-06 16:50:00|12501.9|12501|12500.3|12498.8|12503.6|12502.7|12499.4|12497.9|190
1694019300000|2023-09-06 16:55:00|12500.1|12499.2|12502.6|12501.7|12502.7|12501.8|12498.4|12497.5|215
1694019600000|2023-09-06 17:00:00|12502.5|12501.6|12504.5|12503.6|12506.7|12505.8|12500.4|12499.5|293
1694019900000|2023-09-06 17:05:00|12504.4|12503.5|12507.2|12506.3|12507.7|12506.8|12503.6|12502.7|181
1694020200000|2023-09-06 17:10:00|12507.3|12506.4|12508.3|12507.4|12508.5|12507.6|12506.6|12505.7|166
1694020500000|2023-09-06 17:15:00|12508.2|12507.3|12510.8|12509.9|12511.4|12510.5|12508.2|12507.3|185
1694020800000|2023-09-06 17:20:00|12510.9|12510|12510.6|12509.7|12511.7|12510.8|12508.9|12508|193
1694021100000|2023-09-06 17:25:00|12510.7|12509.8|12507.8|12506.9|12510.7|12509.8|12507.8|12506.9|125
1694021400000|2023-09-06 17:30:00|12507.9|12507|12505.8|12504.9|12509.4|12508.5|12505.6|12504.7|195
1694021700000|2023-09-06 17:35:00|12505.7|12504.8|12509.8|12508.9|12509.8|12508.9|12505.3|12504.4|112
1694022000000|2023-09-06 17:40:00|12509.7|12508.8|12508.9|12508|12509.7|12508.8|12507.2|12506.3|114
1694022300000|2023-09-06 17:45:00|12508.7|12507.8|12509.3|12508.4|12509.3|12508.4|12507.9|12507|99
1694022600000|2023-09-06 17:50:00|12509.2|12508.3|12509|12507.5|12510.3|12509.4|12508.6|12507.4|133
1694022900000|2023-09-06 17:55:00|12508.9|12507.4|12508.4|12506|12510.1|12508.8|12506.3|12505.4|205
1694023200000|2023-09-06 18:00:00|12508.5|12506.2|12509.8|12508.9|12511.3|12509.9|12508.1|12506|178
1694023500000|2023-09-06 18:05:00|12509.7|12508.8|12510|12509.1|12510.2|12509.3|12508.1|12507.2|138
1694023800000|2023-09-06 18:10:00|12509.8|12508.9|12510.3|12509.4|12511.1|12510.1|12509.4|12508.4|167
1694024100000|2023-09-06 18:15:00|12509.8|12508.9|12504.7|12503.8|12510|12509.1|12504.4|12503.5|151
1694024400000|2023-09-06 18:20:00|12504.1|12503.2|12501.5|12500.6|12504.1|12503.2|12501.1|12500.2|174
1694024700000|2023-09-06 18:25:00|12501.4|12500.5|12503.4|12502.5|12503.9|12503|12501.4|12500.5|144
1694025000000|2023-09-06 18:30:00|12503|12502.1|12503.6|12502.7|12504.6|12503.7|12502.8|12501.9|126
1694025300000|2023-09-06 18:35:00|12503.7|12502.8|12502.5|12501.6|12504.6|12503.7|12502.4|12501.5|79
1694025600000|2023-09-06 18:40:00|12502.6|12501.7|12505.6|12504.7|12505.6|12504.7|12502.2|12501.3|99
1694025900000|2023-09-06 18:45:00|12505.5|12504.6|12504.6|12503.7|12506.3|12505.4|12504.6|12503.7|109
1694026200000|2023-09-06 18:50:00|12504.7|12503.8|12510.2|12509.3|12510.7|12509.8|12504.7|12503.8|130
1694026500000|2023-09-06 18:55:00|12509.8|12508.9|12506.8|12505.9|12510.2|12509.3|12505.5|12504.6|187
1694026800000|2023-09-06 19:00:00|12507|12506.1|12502.9|12501.4|12507|12506.1|12502.4|12500.9|126
1694027100000|2023-09-06 19:05:00|12502.8|12501.3|12504.5|12503|12505.4|12503.9|12502.7|12501.2|118
1694027400000|2023-09-06 19:10:00|12504.6|12503.1|12504.4|12503.5|12504.6|12503.7|12503|12501.7|130
1694027700000|2023-09-06 19:15:00|12504.5|12503.6|12506.7|12505.8|12506.7|12505.8|12503.7|12502.8|117
1694028000000|2023-09-06 19:20:00|12506.6|12505.7|12507.7|12506.8|12508.5|12507.6|12506.6|12505.7|81
1694028300000|2023-09-06 19:25:00|12507.8|12506.9|12508.1|12507.2|12508.5|12507.6|12506.9|12506|104
1694028600000|2023-09-06 19:30:00|12508|12507.1|12507.4|12506.5|12508|12507.1|12505.9|12505|150
1694028900000|2023-09-06 19:35:00|12507.2|12506.3|12507.3|12505.8|12508.5|12507.6|12506.4|12505.5|107
1694029200000|2023-09-06 19:40:00|12507.4|12505.9|12509|12507.5|12509|12507.5|12506.5|12505|127
1694029500000|2023-09-06 19:45:00|12509.1|12507.6|12507.3|12506.4|12509.1|12507.8|12506.7|12505.8|145
1694029800000|2023-09-06 19:50:00|12507.4|12506.5|12506.8|12505.9|12507.4|12506.5|12504|12503.1|202
1694030100000|2023-09-06 19:55:00|12507|12506.1|12505.1|12504.2|12507.7|12506.8|12505.1|12504.2|159
1694030400000|2023-09-06 20:00:00|12505.4|12504.5|12507.4|12506.5|12507.9|12506.7|12505.2|12503.9|162
1694030700000|2023-09-06 20:05:00|12507.3|12506.4|12505.4|12503.9|12507.4|12506.4|12505.3|12503.8|145
1694031000000|2023-09-06 20:10:00|12505.3|12503.8|12505.1|12504.2|12505.6|12504.5|12504.9|12503.4|103
1694031300000|2023-09-06 20:15:00|12505.5|12504|12504.6|12503.7|12505.5|12504.2|12504.5|12503.3|62
1694031600000|2023-09-06 20:20:00|12504.5|12503.6|12506.5|12505|12506.5|12505|12504.5|12503.6|42
1694031900000|2023-09-06 20:25:00|12506.4|12504.9|12505.6|12504.1|12506.6|12505.4|12505.6|12504.1|82
1694032200000|2023-09-06 20:30:00|12505.3|12504.4|12504.7|12503.2|12505.9|12504.6|12504.5|12503.1|62
1694032500000|2023-09-06 20:35:00|12504.6|12503.1|12506.6|12505.1|12506.8|12505.3|12504.6|12503.1|75
1694032800000|2023-09-06 20:40:00|12506.5|12505|12506.7|12505.2|12507.5|12506.3|12506.3|12504.9|67
1694033100000|2023-09-06 20:45:00|12506.6|12505.1|12506.4|12504.9|12506.6|12505.1|12505.3|12503.8|49
1694033400000|2023-09-06 20:50:00|12506.5|12505|12507.8|12505.7|12507.9|12506.1|12506.4|12504.9|110
1694033700000|2023-09-06 20:55:00|12508.3|12505.2|12509.8|12503.1|12510|12505.9|12507.9|12502.7|362
1694034000000|2023-09-06 21:00:00|12510.7|12501.5|12508.3|12496.4|12510.7|12501.5|12508.3|12496.4|6
1694034300000|2023-09-06 21:05:00|12507.6|12495.7|12508.2|12496.3|12508.3|12496.4|12506.9|12495|9
1694034600000|2023-09-06 21:10:00|12509|12497.1|12509.1|12497.2|12509.2|12497.3|12509|12497.1|12
1694034900000|2023-09-06 21:15:00|12509|12497.1|12509.3|12497.4|12509.3|12497.4|12508.9|12497|13
1694035200000|2023-09-06 21:20:00|12511.8|12499.9|12510.4|12498.5|12512.6|12500.7|12510.4|12498.5|42
1694035500000|2023-09-06 21:25:00|12509.1|12497.2|12511.5|12499.6|12512.1|12500.2|12508.2|12496.3|24
1694035800000|2023-09-06 21:30:00|12511.4|12499.5|12509.3|12497.4|12511.4|12499.5|12509.3|12497.4|48
1694036100000|2023-09-06 21:35:00|12509.4|12497.5|12512.1|12500.2|12512.4|12500.5|12509.3|12497.4|40
1694036400000|2023-09-06 21:40:00|12512.2|12500.3|12512.1|12500.2|12512.3|12500.4|12512|12500.1|18
1694036700000|2023-09-06 21:45:00|12512.2|12500.3|12509.4|12497.5|12513.2|12501.3|12508.2|12496.3|80
1694037000000|2023-09-06 21:50:00|12509.3|12497.6|12509.3|12497.5|12509.4|12497.7|12509.3|12497.4|12
1694037300000|2023-09-06 21:55:00|12509.5|12497.7|12508.4|12496.8|12509.5|12499.5|12507.3|12496.4|48
1694037600000|2023-09-06 22:00:00|12508.6|12497.5|12507.9|12501.2|12509.7|12502.7|12507.1|12497.1|208
1694037900000|2023-09-06 22:05:00|12507.5|12501.6|12506.4|12503.5|12507.5|12503.7|12506.2|12501.6|63
1694038200000|2023-09-06 22:10:00|12506.6|12503.3|12506.7|12503.8|12507.7|12505.3|12505.5|12502.4|97
1694038500000|2023-09-06 22:15:00|12506.3|12503.7|12506.9|12504.7|12506.9|12504.7|12505.9|12503.7|188
1694038800000|2023-09-06 22:20:00|12506.8|12504.6|12504.5|12503|12507|12505.1|12504.3|12502.7|176
1694039100000|2023-09-06 22:25:00|12504.4|12502.9|12503.5|12502|12504.6|12503.1|12503.4|12501.9|65
1694039400000|2023-09-06 22:30:00|12503.4|12501.9|12503.5|12502|12504.1|12502.2|12503.4|12501.7|111
1694039700000|2023-09-06 22:35:00|12503.6|12502.1|12503.4|12501.9|12504|12502.1|12503.2|12501.6|44
1694040000000|2023-09-06 22:40:00|12503.3|12501.8|12501.4|12499.9|12503.5|12502|12501.4|12499.9|56
1694040300000|2023-09-06 22:45:00|12501.5|12500|12502.5|12501|12502.6|12501.1|12501.4|12499.9|29
1694040600000|2023-09-06 22:50:00|12502.6|12501.1|12501.7|12500.2|12502.8|12501.3|12501.5|12500|22
1694040900000|2023-09-06 22:55:00|12501.6|12500.1|12501.6|12500.1|12501.6|12500.1|12500.7|12499.1|25
1694041200000|2023-09-06 23:00:00|12501.5|12500|12501.4|12499.9|12501.7|12500.2|12500.8|12499.3|36
1694041500000|2023-09-06 23:05:00|12501.5|12500|12500.6|12499.1|12501.5|12500|12499.4|12497.9|51
1694041800000|2023-09-06 23:10:00|12500.7|12499.2|12499|12497.5|12500.7|12499.2|12498.7|12497.2|57
1694042100000|2023-09-06 23:15:00|12498.9|12497.4|12499.5|12498.6|12499.7|12498.8|12498.7|12497.4|44
1694042400000|2023-09-06 23:20:00|12499.6|12498.7|12499.6|12498.1|12499.9|12498.7|12498.8|12497.3|61
1694042700000|2023-09-06 23:25:00|12499.5|12498|12499.6|12498.1|12499.7|12498.2|12498.5|12497|59
1694043000000|2023-09-06 23:30:00|12499.7|12498.2|12498.8|12497.3|12500|12498.5|12498.6|12497.1|35
1694043300000|2023-09-06 23:35:00|12498.7|12497.2|12498.7|12497.2|12499.7|12498.2|12498.4|12497.1|33
1694043600000|2023-09-06 23:40:00|12498.6|12497.1|12496.9|12496|12498.6|12497.1|12496.7|12495.3|157
1694043900000|2023-09-06 23:45:00|12496.8|12495.9|12498.8|12497.3|12499.1|12497.6|12496.7|12495.8|60
1694044200000|2023-09-06 23:50:00|12498.9|12497.4|12499.8|12498.3|12500|12498.5|12498.9|12497.4|34
1694044500000|2023-09-06 23:55:00|12499.9|12498.4|12499.2|12497.7|12499.9|12498.4|12498.6|12497.5|48
1694044800000|2023-09-07 00:00:00|12499.3|12497.8|12498.4|12497.5|12500.2|12498.7|12498.3|12496.8|145
1694045100000|2023-09-07 00:05:00|12498.2|12497.3|12499.7|12498.2|12501.1|12499.9|12498.1|12497.2|95
1694045400000|2023-09-07 00:10:00|12499.8|12498.3|12497.9|12496.4|12499.9|12498.4|12497.2|12495.7|109
1694045700000|2023-09-07 00:15:00|12498|12496.5|12501.9|12500.4|12502|12500.5|12497.9|12496.4|94
1694046000000|2023-09-07 00:20:00|12502|12500.5|12501|12499.5|12502.3|12501.4|12500.8|12499.3|156
1694046300000|2023-09-07 00:25:00|12501.1|12499.6|12500.8|12499.3|12501.2|12499.7|12499.1|12497.8|142
1694046600000|2023-09-07 00:30:00|12500.9|12499.4|12497.5|12496|12501.1|12499.6|12497.4|12495.9|149
1694046900000|2023-09-07 00:35:00|12497.4|12495.9|12498.4|12496.9|12498.7|12497.2|12496.5|12495|159
1694047200000|2023-09-07 00:40:00|12498.5|12497|12495.7|12494.2|12498.7|12497.2|12495.5|12494|124
1694047500000|2023-09-07 00:45:00|12495.8|12494.3|12493.6|12492.1|12496.6|12495.1|12493.4|12491.9|149
1694047800000|2023-09-07 00:50:00|12493.5|12492|12494.9|12493.4|12495.9|12494.4|12493.4|12491.9|155
1694048100000|2023-09-07 00:55:00|12494.7|12493.2|12496.7|12495.2|12496.9|12495.4|12493.6|12492.1|116
1694048400000|2023-09-07 01:00:00|12496.8|12495.3|12496.3|12495.4|12496.8|12495.6|12493.9|12492.4|168
1694048700000|2023-09-07 01:05:00|12496.4|12495.5|12497.2|12496.3|12499.4|12497.9|12496.4|12495.1|174
1694049000000|2023-09-07 01:10:00|12497.1|12496.2|12499.8|12498.3|12502.2|12500.7|12497.1|12496.2|189
1694049300000|2023-09-07 01:15:00|12499.6|12498.1|12498.7|12497.2|12503.2|12501.7|12498.4|12496.9|288
1694049600000|2023-09-07 01:20:00|12498.6|12497.1|12493.4|12491.9|12499.4|12497.9|12493.3|12491.8|236
1694049900000|2023-09-07 01:25:00|12493.5|12492|12493.8|12492.3|12494.6|12493.1|12492|12490.5|146
1694050200000|2023-09-07 01:30:00|12494|12492.5|12495.1|12493.6|12497|12495.5|12493.3|12491.8|180
1694050500000|2023-09-07 01:35:00|12495.2|12493.7|12498.5|12497|12498.7|12497.2|12494.4|12492.9|180
1694050800000|2023-09-07 01:40:00|12498.4|12496.9|12498.9|12498|12499.4|12498.5|12497.6|12496.1|203
1694051100000|2023-09-07 01:45:00|12499|12498.1|12500.5|12499.6|12501.8|12500.9|12499|12498.1|118
1694051400000|2023-09-07 01:50:00|12500.7|12499.8|12500.6|12499.1|12502.8|12501.3|12499.9|12498.4|99
1694051700000|2023-09-07 01:55:00|12500.5|12499|12500.1|12499.2|12501|12500.1|12499.1|12498.2|101
1694052000000|2023-09-07 02:00:00|12500.2|12499.3|12500.2|12498.7|12500.4|12499.5|12499.1|12497.6|114
1694052300000|2023-09-07 02:05:00|12500.1|12498.6|12500.2|12498.7|12500.3|12498.8|12498.2|12496.7|176
1694052600000|2023-09-07 02:10:00|12500.3|12498.8|12503|12501.5|12503.1|12501.6|12499.9|12498.4|130
1694052900000|2023-09-07 02:15:00|12502.9|12501.4|12501.5|12500|12503|12501.5|12500.2|12498.7|108
1694053200000|2023-09-07 02:20:00|12501.6|12500.1|12500.6|12499.1|12501.7|12500.2|12499.8|12498.3|154
1694053500000|2023-09-07 02:25:00|12500.4|12498.9|12497.6|12496.7|12500.4|12498.9|12497.1|12495.6|145
1694053800000|2023-09-07 02:30:00|12497.7|12496.8|12494|12493.1|12498|12497.1|12493.8|12492.6|107
1694054100000|2023-09-07 02:35:00|12494.7|12493.2|12496.2|12494.7|12496.5|12495|12494.2|12492.7|131
1694054400000|2023-09-07 02:40:00|12496.3|12494.8|12497.9|12496.4|12499.2|12497.8|12496|12494.8|129
1694054700000|2023-09-07 02:45:00|12498|12496.5|12498|12497.1|12499.1|12497.6|12496.9|12495.4|120
1694055000000|2023-09-07 02:50:00|12497.9|12497|12498.1|12496.6|12498.3|12497.2|12496.7|12495.5|106
1694055300000|2023-09-07 02:55:00|12498.2|12496.7|12498.3|12497.4|12499.2|12497.9|12497.9|12496.6|93
1694055600000|2023-09-07 03:00:00|12498.5|12497.6|12498.9|12498|12500.6|12499.1|12497.5|12496.4|180
1694055900000|2023-09-07 03:05:00|12498.8|12497.9|12499.6|12498.7|12500.1|12498.7|12496.9|12496|165
1694056200000|2023-09-07 03:10:00|12499.8|12498.9|12498.5|12497.6|12500.7|12499.4|12498.1|12497.2|110
1694056500000|2023-09-07 03:15:00|12498.4|12497.5|12497.8|12496.9|12499.1|12497.9|12497.1|12495.8|133
1694056800000|2023-09-07 03:20:00|12497.6|12496.7|12497.6|12496.7|12498.3|12497.4|12496.8|12495.7|94
1694057100000|2023-09-07 03:25:00|12497.7|12496.8|12502.2|12500.7|12503|12501.5|12497.5|12496.6|113
1694057400000|2023-09-07 03:30:00|12502.1|12500.6|12504.1|12502.6|12504.8|12503.3|12501.2|12499.7|150
1694057700000|2023-09-07 03:35:00|12504|12502.5|12503.8|12502.9|12504|12502.9|12502.1|12500.6|103
1694058000000|2023-09-07 03:40:00|12503.9|12503|12506.3|12505.4|12506.8|12505.9|12503.8|12502.9|74
1694058300000|2023-09-07 03:45:00|12506.6|12505.1|12505.7|12504.8|12506.7|12505.2|12505.6|12504.4|65
1694058600000|2023-09-07 03:50:00|12505.8|12504.9|12505.5|12504.6|12506.4|12505.3|12505.4|12504.5|96
1694058900000|2023-09-07 03:55:00|12504.9|12504|12505.1|12504.2|12505.6|12504.7|12504.1|12503.2|109
1694059200000|2023-09-07 04:00:00|12504.9|12504|12504.5|12503.6|12504.9|12504|12504.1|12503.2|68
1694059500000|2023-09-07 04:05:00|12504.4|12503.5|12504.7|12503.8|12504.9|12504|12504.4|12503.5|17
1694059800000|2023-09-07 04:10:00|12504.8|12503.9|12504.5|12503.6|12505|12504.1|12504|12503.1|62
1694060100000|2023-09-07 04:15:00|12504.6|12503.7|12503.6|12502.7|12504.6|12503.7|12502.4|12501.5|73
1694060400000|2023-09-07 04:20:00|12503.5|12502.6|12502.6|12501.7|12503.5|12502.6|12502.5|12501.6|45
1694060700000|2023-09-07 04:25:00|12502.1|12501.2|12499.8|12498.9|12502.1|12501.2|12499.5|12498.6|55
1694061000000|2023-09-07 04:30:00|12499.7|12498.8|12497.9|12497|12500.8|12499.9|12497.8|12496.9|107
1694061300000|2023-09-07 04:35:00|12498|12497.1|12496.7|12495.8|12498|12497.1|12496.6|12495.7|46
1694061600000|2023-09-07 04:40:00|12496.6|12495.7|12495.7|12494.2|12497.5|12496.5|12495.7|12494.2|92
1694061900000|2023-09-07 04:45:00|12495.8|12494.3|12496.4|12494.9|12496.5|12495.3|12495|12493.5|97
1694062200000|2023-09-07 04:50:00|12496.5|12495|12499.2|12497.7|12499.3|12497.8|12496.5|12495|89
1694062500000|2023-09-07 04:55:00|12499.1|12497.6|12498.5|12497.6|12500.2|12498.8|12498.2|12497.3|93
1694062800000|2023-09-07 05:00:00|12498.3|12497.4|12497.9|12496.4|12500.1|12498.6|12497.7|12496.3|129
1694063100000|2023-09-07 05:05:00|12497.7|12496.2|12498.5|12497|12499.4|12497.9|12497.2|12496.1|128
1694063400000|2023-09-07 05:10:00|12498.1|12496.6|12498.6|12497.1|12499.3|12497.8|12497.8|12496.3|90
1694063700000|2023-09-07 05:15:00|12498.7|12497.2|12498.9|12497.4|12499.9|12498.4|12498.4|12497.2|120
1694064000000|2023-09-07 05:20:00|12498.8|12497.3|12496.3|12494.8|12498.9|12497.4|12494.6|12493.1|133
1694064300000|2023-09-07 05:25:00|12496.1|12494.6|12495.7|12494.2|12496.1|12494.8|12494.5|12493.5|115
1694064600000|2023-09-07 05:30:00|12495.5|12494.6|12495.9|12494.4|12500|12498.5|12495|12494.1|189
1694064900000|2023-09-07 05:35:00|12496|12494.5|12495.7|12494.2|12496.9|12495.4|12493.8|12492.3|131
1694065200000|2023-09-07 05:40:00|12495.6|12494.1|12498.9|12497.4|12498.9|12497.4|12495.6|12494.1|142
1694065500000|2023-09-07 05:45:00|12499|12497.5|12497.8|12496.3|12500.4|12498.9|12496.3|12494.8|210
1694065800000|2023-09-07 05:50:00|12497.7|12496.2|12498.5|12497.6|12499.9|12498.4|12496.6|12495.1|175
1694066100000|2023-09-07 05:55:00|12498.4|12497.5|12497.3|12495.8|12500.8|12499.3|12494.9|12493.4|258
1694066400000|2023-09-07 06:00:00|12497|12495.5|12497.7|12496.8|12497.8|12496.9|12492|12490.5|306
1694066700000|2023-09-07 06:05:00|12497.8|12496.9|12508|12506.5|12508.4|12506.9|12497.8|12496.9|419
1694067000000|2023-09-07 06:10:00|12507.9|12506.4|12507.9|12507|12509.2|12507.9|12505|12504.1|393
1694067300000|2023-09-07 06:15:00|12507.8|12506.9|12502.3|12500.8|12508.2|12507.3|12500|12498.5|291
1694067600000|2023-09-07 06:20:00|12502.2|12500.7|12505.5|12504.6|12506.8|12505.9|12502.2|12500.7|316
1694067900000|2023-09-07 06:25:00|12505.4|12504.5|12505.6|12504.7|12506.8|12505.9|12503|12502.1|304
1694068200000|2023-09-07 06:30:00|12505.5|12504.6|12497|12495.5|12505.5|12504.6|12496.9|12495.4|276
1694068500000|2023-09-07 06:35:00|12496.9|12495.4|12499|12498.1|12499.4|12498.5|12493.8|12492.9|341
1694068800000|2023-09-07 06:40:00|12499.8|12498.9|12501.9|12500.4|12503.1|12502.2|12499.7|12498.8|285
1694069100000|2023-09-07 06:45:00|12501.8|12500.3|12498.3|12497.4|12502|12500.9|12498.3|12497.1|208
1694069400000|2023-09-07 06:50:00|12497.7|12496.8|12498.1|12497.2|12500.6|12499.7|12496.6|12495.7|226
1694069700000|2023-09-07 06:55:00|12498.3|12497.4|12481.5|12480.6|12498.3|12497.4|12478.5|12477.6|476
1694070000000|2023-09-07 07:00:00|12481.6|12480.7|12485.4|12483.9|12486.2|12485.3|12480.7|12479.8|532
1694070300000|2023-09-07 07:05:00|12485.5|12484|12480.7|12479.2|12485.7|12484.8|12479|12477.9|462
1694070600000|2023-09-07 07:10:00|12480.6|12479.1|12478.3|12477.4|12481.1|12479.6|12472.4|12470.9|467
1694070900000|2023-09-07 07:15:00|12478.2|12477.3|12474.3|12472.8|12481.5|12480.6|12472.4|12471.1|470
1694071200000|2023-09-07 07:20:00|12474.4|12472.9|12470.6|12469.7|12475.5|12474.6|12467.9|12467|487
1694071500000|2023-09-07 07:25:00|12470.9|12470|12471.6|12470.1|12471.9|12470.8|12466.4|12465.5|405
1694071800000|2023-09-07 07:30:00|12471.7|12470.2|12465.4|12463.9|12471.7|12470.2|12462.8|12461.9|381
1694072100000|2023-09-07 07:35:00|12465.3|12463.8|12470|12468.5|12470.3|12468.8|12464.5|12463.4|431
1694072400000|2023-09-07 07:40:00|12469.9|12468.4|12476.3|12475.4|12477.3|12476.4|12468|12466.5|290
1694072700000|2023-09-07 07:45:00|12476.4|12475.5|12473.1|12472.2|12476.7|12475.5|12472.5|12471.6|258
1694073000000|2023-09-07 07:50:00|12473|12472.1|12473.6|12472.7|12475.8|12474.9|12471.8|12470.9|328
1694073300000|2023-09-07 07:55:00|12473.5|12472.6|12473.8|12472.3|12475.6|12474.1|12471|12469.5|390
1694073600000|2023-09-07 08:00:00|12473.5|12472.6|12468.5|12467|12473.5|12472.6|12466.1|12465.2|418
1694073900000|2023-09-07 08:05:00|12468.4|12466.9|12466.3|12464.8|12469.7|12468.5|12466.3|12464.8|341
1694074200000|2023-09-07 08:10:00|12465.5|12464.6|12461.9|12460.4|12465.9|12465|12461.3|12460.3|280
1694074500000|2023-09-07 08:15:00|12461.8|12460.3|12463.4|12462.5|12464.8|12463.6|12461|12459.5|249
1694074800000|2023-09-07 08:20:00|12463.9|12463|12463.6|12462.7|12464|12463.1|12462|12461.1|195
1694075100000|2023-09-07 08:25:00|12463.5|12462.6|12461.8|12460.3|12464.2|12463.2|12460.8|12459.9|320
1694075400000|2023-09-07 08:30:00|12461.3|12460.4|12469.4|12468.5|12471.3|12469.8|12458.2|12457.1|488
1694075700000|2023-09-07 08:35:00|12469.3|12468.4|12471.5|12470|12474.3|12472.8|12467.9|12466.4|390
1694076000000|2023-09-07 08:40:00|12471.4|12469.9|12468.1|12466.6|12471.4|12470.1|12465.2|12464.3|363
1694076300000|2023-09-07 08:45:00|12468|12466.5|12473|12471.5|12473|12471.5|12467.8|12466.3|352
1694076600000|2023-09-07 08:50:00|12472.9|12471.4|12480.2|12478.7|12480.7|12479.2|12470.5|12469.6|283
1694076900000|2023-09-07 08:55:00|12480|12478.5|12478.7|12477.2|12480|12478.5|12473.8|12472.3|303
1694077200000|2023-09-07 09:00:00|12478.8|12477.3|12480.2|12478.7|12481.1|12480.1|12476|12474.5|331
1694077500000|2023-09-07 09:05:00|12480.1|12478.6|12480.6|12479.1|12481.8|12480.3|12476.7|12475.2|241
1694077800000|2023-09-07 09:10:00|12480.5|12479|12481.5|12480|12481.9|12480.5|12476.9|12475.4|212
1694078100000|2023-09-07 09:15:00|12481.6|12480.1|12485|12483.5|12487.1|12486|12480|12478.5|266
1694078400000|2023-09-07 09:20:00|12484.4|12482.9|12486.3|12485.4|12488.7|12487.6|12483.7|12482.2|378
1694078700000|2023-09-07 09:25:00|12486.2|12485.3|12482.6|12481.7|12486.2|12485.3|12480.6|12479.7|335
1694079000000|2023-09-07 09:30:00|12482.7|12481.8|12478.7|12477.8|12483.8|12482.9|12476|12475.1|238
1694079300000|2023-09-07 09:35:00|12478.4|12477.5|12475.7|12474.8|12481.1|12480.2|12475.4|12474.5|231
1694079600000|2023-09-07 09:40:00|12475.6|12474.7|12471.2|12470.3|12475.7|12474.8|12470.8|12469.9|285
1694079900000|2023-09-07 09:45:00|12471.1|12470.2|12470.7|12469.8|12472.8|12471.9|12469.6|12468.7|256
1694080200000|2023-09-07 09:50:00|12470.6|12469.7|12468.5|12467.6|12470.9|12470|12467.3|12466.2|265
1694080500000|2023-09-07 09:55:00|12468.3|12467.4|12470|12469.1|12470.1|12469.2|12465.2|12464.3|275
1694080800000|2023-09-07 10:00:00|12470.1|12469.2|12466.7|12465.2|12471.6|12470.7|12464.1|12462.6|465
1694081100000|2023-09-07 10:05:00|12466.5|12465|12464.7|12463.8|12466.5|12465|12463.3|12462.4|270
1694081400000|2023-09-07 10:10:00|12464.6|12463.7|12460.8|12459.9|12464.6|12463.7|12459.3|12458.4|270
1694081700000|2023-09-07 10:15:00|12460.7|12459.8|12459.8|12458.9|12461.7|12460.8|12457.8|12456.9|226
1694082000000|2023-09-07 10:20:00|12459.9|12459|12454|12452.5|12460.4|12459.1|12452.4|12450.9|290
1694082300000|2023-09-07 10:25:00|12453.9|12452.4|12456|12455.1|12456.1|12455.2|12451.1|12450.2|259
1694082600000|2023-09-07 10:30:00|12455.9|12455|12453.3|12452.4|12457.3|12456|12453|12452.1|244
1694082900000|2023-09-07 10:35:00|12453.1|12452.2|12455.3|12454.4|12456.1|12455.2|12452|12451.1|219
1694083200000|2023-09-07 10:40:00|12455.5|12454.6|12456.8|12455.9|12456.9|12456|12453.8|12452.8|239
1694083500000|2023-09-07 10:45:00|12456.7|12455.8|12459.9|12459|12464.2|12462.7|12456.7|12455.8|280
1694083800000|2023-09-07 10:50:00|12459.7|12458.8|12455.6|12454.7|12459.7|12458.8|12454.4|12453.5|269
1694084100000|2023-09-07 10:55:00|12455.5|12454.6|12455.6|12454.7|12456.7|12455.8|12452.9|12452|226
1694084400000|2023-09-07 11:00:00|12455.7|12454.8|12467|12465.5|12467.2|12465.7|12455.7|12454.8|296
1694084700000|2023-09-07 11:05:00|12467.1|12465.6|12469.1|12467.6|12470.2|12468.7|12466.2|12464.7|149
1694085000000|2023-09-07 11:10:00|12469|12467.5|12467.4|12465.9|12469.3|12467.8|12466|12464.5|239
1694085300000|2023-09-07 11:15:00|12467.2|12465.7|12467.6|12466.7|12468.5|12467.6|12464.9|12463.7|185
1694085600000|2023-09-07 11:20:00|12467.5|12466.6|12467.3|12466.4|12468.5|12467.6|12465.1|12464.2|209
1694085900000|2023-09-07 11:25:00|12467.4|12466.5|12462.8|12461.9|12467.9|12467|12462.8|12461.9|217
1694086200000|2023-09-07 11:30:00|12462.7|12461.8|12463.7|12462.8|12464|12463.1|12460.8|12459.9|248
1694086500000|2023-09-07 11:35:00|12463.5|12462.6|12465.7|12464.8|12465.8|12464.9|12462.7|12461.8|206
1694086800000|2023-09-07 11:40:00|12465.6|12464.7|12463.8|12462.9|12465.7|12464.8|12463.6|12462.7|172
1694087100000|2023-09-07 11:45:00|12463.9|12463|12459.7|12458.8|12464.8|12463.9|12458.7|12457.8|176
1694087400000|2023-09-07 11:50:00|12459.6|12458.7|12458.9|12458|12460.3|12458.8|12456.7|12455.2|229
1694087700000|2023-09-07 11:55:00|12459|12458.1|12461.2|12460.3|12462.2|12461.3|12458.8|12457.7|257
1694088000000|2023-09-07 12:00:00|12461.4|12460.5|12462.8|12461.9|12463.9|12463|12459|12458.1|242
1694088300000|2023-09-07 12:05:00|12462.7|12461.8|12468.3|12467.4|12469.6|12468.7|12462.6|12461.7|345
1694088600000|2023-09-07 12:10:00|12468.2|12467.3|12463.9|12463|12468.6|12467.7|12463.5|12462.6|278
1694088900000|2023-09-07 12:15:00|12464|12463.1|12457|12455.5|12465.3|12464.4|12456.9|12455.4|272
1694089200000|2023-09-07 12:20:00|12456.8|12455.3|12457.5|12456.6|12459.8|12458.9|12455.3|12453.8|244
1694089500000|2023-09-07 12:25:00|12457.4|12456.5|12469.8|12460.3|12469.8|12464.1|12456.8|12455.9|217
1694089800000|2023-09-07 12:30:00|12469.9|12460.2|12449.9|12449|12469.9|12461.2|12446.5|12445|910
1694090100000|2023-09-07 12:35:00|12449.8|12448.9|12453.8|12452.3|12453.8|12452.9|12448.9|12447.5|698
1694090400000|2023-09-07 12:40:00|12453.9|12452.4|12457.9|12456.4|12459.5|12458.6|12452.1|12451.2|511
1694090700000|2023-09-07 12:45:00|12458|12456.5|12454.9|12454|12460.2|12458.8|12453.4|12452.2|576
1694091000000|2023-09-07 12:50:00|12455.1|12454.2|12460.6|12459.7|12461.5|12460.6|12455.1|12454.2|539
1694091300000|2023-09-07 12:55:00|12460.7|12459.8|12462.6|12461.7|12464.6|12463.7|12459.7|12458.8|661
1694091600000|2023-09-07 13:00:00|12462.7|12461.8|12461.4|12459.9|12466.2|12465.3|12456.4|12455.5|640
1694091900000|2023-09-07 13:05:00|12461.6|12460.1|12465.6|12464.7|12468.6|12467.7|12461.3|12459.8|611
1694092200000|2023-09-07 13:10:00|12465.7|12464.8|12465.7|12464.8|12468.5|12467.6|12464.5|12463.5|464
1694092500000|2023-09-07 13:15:00|12465.4|12464.5|12461.4|12460.5|12468.4|12467.5|12460.2|12459.3|400
1694092800000|2023-09-07 13:20:00|12461|12460.1|12462.5|12461.6|12463.7|12462.8|12458.1|12456.8|344
1694093100000|2023-09-07 13:25:00|12462.6|12461.7|12469.5|12468|12470.7|12469.8|12461.8|12460.9|414
1694093400000|2023-09-07 13:30:00|12469.3|12467.8|12469.4|12468.5|12471.8|12470.9|12465.5|12464.6|526
1694093700000|2023-09-07 13:35:00|12469.5|12468.6|12470.7|12469.8|12472.7|12471.8|12468.1|12467.2|383
1694094000000|2023-09-07 13:40:00|12470.8|12469.9|12465.2|12464.3|12475.1|12473.9|12464|12463.1|433
1694094300000|2023-09-07 13:45:00|12465.4|12464.5|12459.8|12458.9|12465.6|12464.7|12458.9|12458|505
1694094600000|2023-09-07 13:50:00|12459.9|12459|12456.9|12456|12461.6|12460.7|12455.9|12455|432
1694094900000|2023-09-07 13:55:00|12457|12456.1|12455.9|12454.4|12458.9|12458|12453.5|12452.6|394
1694095200000|2023-09-07 14:00:00|12455.6|12454.7|12451.9|12450.4|12457.8|12456.9|12451.6|12450.4|394
1694095500000|2023-09-07 14:05:00|12452|12450.5|12452.8|12451.3|12453.3|12451.8|12448|12446.5|485
1694095800000|2023-09-07 14:10:00|12452.9|12451.4|12454.7|12453.8|12459.6|12458.1|12452.5|12451|327
1694096100000|2023-09-07 14:15:00|12454.8|12453.9|12458|12457.1|12458.7|12457.8|12452.7|12451.8|356
1694096400000|2023-09-07 14:20:00|12458.6|12457.7|12457.8|12456.9|12459.5|12458.6|12454.9|12454|411
1694096700000|2023-09-07 14:25:00|12457.9|12457|12458.6|12457.7|12459.1|12458.2|12454.6|12453.7|378
1694097000000|2023-09-07 14:30:00|12458.4|12457.5|12461.1|12460.2|12462|12461.1|12457.8|12456.9|359
1694097300000|2023-09-07 14:35:00|12461|12460.1|12467.6|12466.7|12467.9|12467|12459.9|12458.5|435
1694097600000|2023-09-07 14:40:00|12467.7|12466.8|12473.9|12473|12474.7|12473.8|12466.6|12465.7|446
1694097900000|2023-09-07 14:45:00|12473.7|12472.8|12470.9|12470|12475.7|12474.8|12470.7|12469.8|434
1694098200000|2023-09-07 14:50:00|12471|12470.1|12471.2|12470.3|12473.7|12472.8|12468.5|12467.6|399
1694098500000|2023-09-07 14:55:00|12471.4|12470.5|12475.9|12475|12479|12478.1|12470.2|12469.3|472
1694098800000|2023-09-07 15:00:00|12475.7|12474.8|12473|12472.1|12478.9|12478|12472.7|12471.8|535
1694099100000|2023-09-07 15:05:00|12473.3|12472.4|12474|12473.1|12475.6|12474.7|12472.1|12471.2|310
1694099400000|2023-09-07 15:10:00|12474.6|12473.7|12471.1|12469.6|12478.7|12477.8|12469.5|12468.1|385
1694099700000|2023-09-07 15:15:00|12471.2|12469.7|12472.4|12471.5|12472.9|12472|12468.6|12467.7|346
1694100000000|2023-09-07 15:20:00|12472.3|12471.4|12470.6|12469.7|12475.6|12474.7|12470.2|12469.3|316
1694100300000|2023-09-07 15:25:00|12470.8|12469.9|12471|12469.5|12473.9|12473|12470.2|12469.3|289
1694100600000|2023-09-07 15:30:00|12471.1|12469.6|12485.4|12484.5|12485.7|12484.8|12469.4|12468.5|366
1694100900000|2023-09-07 15:35:00|12485|12484.1|12488.8|12487.9|12490.4|12489.5|12484.2|12483.2|257
1694101200000|2023-09-07 15:40:00|12488.9|12488|12486.3|12485.4|12489.5|12488.6|12483.2|12482.3|212
1694101500000|2023-09-07 15:45:00|12486.4|12485.5|12484.4|12483.5|12487.6|12486.7|12483.4|12482.5|262
1694101800000|2023-09-07 15:50:00|12484.5|12483.6|12481.8|12480.9|12486.4|12485.5|12481.3|12480.4|220
1694102100000|2023-09-07 15:55:00|12482.4|12481.5|12484.7|12483.8|12485.1|12484.2|12481.5|12480.6|304
1694102400000|2023-09-07 16:00:00|12485|12484.1|12481.3|12480.4|12485.3|12484.4|12481.3|12480.4|335
1694102700000|2023-09-07 16:05:00|12481.4|12480.5|12481.4|12480.5|12484.6|12483.7|12480.4|12479.4|219
1694103000000|2023-09-07 16:10:00|12481.3|12480.4|12483.1|12481.6|12485.5|12484|12478.5|12477.6|304
1694103300000|2023-09-07 16:15:00|12483|12481.5|12480.4|12479.5|12483|12482|12479|12478.1|260
1694103600000|2023-09-07 16:20:00|12480.3|12479.4|12479.6|12478.7|12480.5|12479.6|12476.9|12476|208
1694103900000|2023-09-07 16:25:00|12479.9|12479|12479.4|12478.5|12480.6|12479.7|12478.2|12477.3|157
1694104200000|2023-09-07 16:30:00|12479.3|12478.4|12477.7|12476.8|12481.1|12480.2|12477.4|12476.5|162
1694104500000|2023-09-07 16:35:00|12477.6|12476.7|12476.3|12475.4|12481.8|12480.3|12475.9|12475|190
1694104800000|2023-09-07 16:40:00|12476.4|12475.5|12474.6|12473.7|12477.5|12476.6|12473.2|12472.3|201
1694105100000|2023-09-07 16:45:00|12474.5|12473.6|12477.7|12476.8|12478.8|12477.9|12474.5|12473|195
1694105400000|2023-09-07 16:50:00|12477.6|12476.7|12478.7|12477.8|12479.8|12478.9|12477.3|12476.4|162
1694105700000|2023-09-07 16:55:00|12478.6|12477.7|12475.6|12474.7|12478.8|12477.9|12475.3|12474.4|165
1694106000000|2023-09-07 17:00:00|12475.5|12474.6|12480.7|12479.8|12481.1|12479.9|12474.4|12473.5|229
1694106300000|2023-09-07 17:05:00|12480.5|12479.6|12477.8|12476.9|12480.6|12479.7|12477.6|12476.7|190
1694106600000|2023-09-07 17:10:00|12477.9|12477|12479.3|12478.4|12479.8|12478.9|12477.8|12476.9|153
1694106900000|2023-09-07 17:15:00|12479.4|12478.5|12480.7|12479.8|12481.4|12480.5|12477.2|12476.3|175
1694107200000|2023-09-07 17:20:00|12480.8|12479.9|12483.8|12482.9|12485.1|12484.2|12480.8|12479.9|138
1694107500000|2023-09-07 17:25:00|12484.1|12483.2|12483.8|12482.9|12484.8|12483.9|12483.4|12482.5|73
1694107800000|2023-09-07 17:30:00|12483.9|12483|12484.7|12483.8|12487.4|12486.5|12483.9|12483|165
1694108100000|2023-09-07 17:35:00|12484.6|12483.7|12483.9|12483|12486.7|12485.8|12483.9|12483|146
1694108400000|2023-09-07 17:40:00|12484|12483.1|12483.8|12482.9|12484.7|12483.8|12482.8|12481.9|148
1694108700000|2023-09-07 17:45:00|12483.7|12482.8|12482.7|12481.8|12484.7|12483.8|12481.5|12480.6|131
1694109000000|2023-09-07 17:50:00|12482.6|12481.7|12478.9|12478|12483.2|12482.3|12478.5|12477.6|172
1694109300000|2023-09-07 17:55:00|12478.8|12477.9|12475.4|12474.5|12479.5|12478.6|12474.3|12473.4|189
1694109600000|2023-09-07 18:00:00|12475.5|12474.6|12475.4|12474.5|12476.2|12475.3|12473.2|12472.3|198
1694109900000|2023-09-07 18:05:00|12475.3|12474.4|12475.8|12474.9|12475.8|12474.9|12472.3|12471.4|172
1694110200000|2023-09-07 18:10:00|12475.9|12475|12478.7|12477.8|12478.7|12477.8|12475.9|12475|163
1694110500000|2023-09-07 18:15:00|12478.6|12477.7|12477.4|12476.5|12478.8|12477.9|12477|12476.1|114
1694110800000|2023-09-07 18:20:00|12477.5|12476.6|12479.6|12478.7|12480.3|12479.4|12476.7|12475.8|122
1694111100000|2023-09-07 18:25:00|12479.8|12478.9|12475.7|12474.8|12480.2|12479.3|12474.7|12473.8|138
1694111400000|2023-09-07 18:30:00|12475.5|12474.6|12473.2|12471.7|12475.5|12474.6|12471.8|12470.9|165
1694111700000|2023-09-07 18:35:00|12473.1|12471.6|12473.1|12471.6|12475.1|12473.6|12472.6|12471.1|163
1694112000000|2023-09-07 18:40:00|12473|12471.5|12474.1|12472.6|12474.3|12472.8|12472.2|12470.7|154
1694112300000|2023-09-07 18:45:00|12474.3|12472.8|12474.7|12473.8|12475.8|12474.9|12473.6|12472.4|133
1694112600000|2023-09-07 18:50:00|12474.9|12474|12474.7|12473.8|12475.7|12474.8|12473.8|12472.9|128
1694112900000|2023-09-07 18:55:00|12474.6|12473.7|12470.1|12469.2|12475.4|12474.5|12470.1|12469.2|224
1694113200000|2023-09-07 19:00:00|12470.4|12469.5|12472.4|12471.5|12474.3|12473.4|12470.4|12469.5|135
1694113500000|2023-09-07 19:05:00|12472.5|12471.6|12471|12470.1|12473.1|12472.2|12470.9|12470|90
1694113800000|2023-09-07 19:10:00|12470.9|12470|12471.6|12470.7|12472.7|12471.7|12470.9|12470|135
1694114100000|2023-09-07 19:15:00|12471.7|12470.8|12470.5|12469.6|12472|12471|12470.4|12469.5|151
1694114400000|2023-09-07 19:20:00|12470.4|12469.5|12470.7|12469.8|12471.8|12470.7|12469.8|12468.6|136
1694114700000|2023-09-07 19:25:00|12470.8|12469.9|12471.8|12470.9|12471.8|12470.9|12470.5|12469.6|121
1694115000000|2023-09-07 19:30:00|12471.7|12470.8|12471.7|12470.8|12472.3|12471.4|12471|12470.1|164
1694115300000|2023-09-07 19:35:00|12471.6|12470.7|12473|12471.5|12473.1|12471.6|12470.8|12469.7|117
1694115600000|2023-09-07 19:40:00|12473.1|12471.6|12475.1|12473.6|12475.1|12473.8|12473|12471.5|102
1694115900000|2023-09-07 19:45:00|12475.2|12473.7|12475|12474.1|12479.9|12478.4|12475|12473.7|152
1694116200000|2023-09-07 19:50:00|12475.3|12474.4|12471.9|12470.4|12476.3|12475.2|12471.7|12470.2|277
1694116500000|2023-09-07 19:55:00|12471.6|12470.1|12471.1|12470.2|12472.3|12470.8|12468.7|12467.2|235
1694116800000|2023-09-07 20:00:00|12471.2|12470.3|12473.6|12472.1|12475.1|12473.6|12471|12470.1|160
1694117100000|2023-09-07 20:05:00|12473.5|12472|12473.3|12471.8|12474.1|12472.6|12473|12471.5|87
1694117400000|2023-09-07 20:10:00|12473.4|12471.9|12472.3|12471.4|12474.4|12472.9|12471.7|12470.2|127
1694117700000|2023-09-07 20:15:00|12472|12471.1|12474.4|12472.9|12474.4|12473|12471.7|12470.5|81
1694118000000|2023-09-07 20:20:00|12474.6|12473.1|12474.3|12472.8|12475.5|12474|12474.2|12472.7|60
1694118300000|2023-09-07 20:25:00|12473.9|12473|12473.2|12471.7|12476|12474.5|12473|12471.5|85
1694118600000|2023-09-07 20:30:00|12473.1|12471.6|12473.9|12472.4|12474.1|12472.6|12471.8|12470.7|48
1694118900000|2023-09-07 20:35:00|12473.4|12471.9|12474|12472.5|12474|12472.5|12472.9|12471.6|65
1694119200000|2023-09-07 20:40:00|12474.1|12472.6|12473.4|12471.9|12474.2|12472.8|12473.4|12471.9|50
1694119500000|2023-09-07 20:45:00|12473.3|12471.8|12472.4|12470.9|12473.4|12472|12472.3|12470.6|70
1694119800000|2023-09-07 20:50:00|12472.5|12471|12472.9|12470.6|12473|12471.4|12471.7|12470|114
1694120100000|2023-09-07 20:55:00|12473.7|12469.9|12475.1|12469.5|12475.1|12470.5|12472.9|12469.1|301
1694120400000|2023-09-07 21:00:00|12476.5|12469.3|12480.1|12468.2|12480.1|12469.3|12476.5|12467.1|3
1694120700000|2023-09-07 21:05:00|12480.7|12468.8|12480.7|12468.8|12480.7|12468.8|12479|12467.1|8
1694121000000|2023-09-07 21:10:00|12480.5|12468.6|12475|12463.1|12480.5|12468.6|12474.1|12462.2|32
1694121300000|2023-09-07 21:15:00|12474.8|12462.9|12476.9|12465|12477.1|12465.2|12474.8|12462.9|26
1694121600000|2023-09-07 21:20:00|12476.8|12464.9|12479.7|12467.8|12479.7|12467.8|12476.8|12464.9|21
1694121900000|2023-09-07 21:25:00|12479.8|12467.9|12481.2|12469.3|12481.6|12469.7|12479.7|12467.8|8
1694122200000|2023-09-07 21:30:00|12481.1|12469.2|12479.3|12467.4|12481.2|12469.3|12478.6|12466.7|13
1694122500000|2023-09-07 21:35:00|12479.4|12467.5|12480.6|12468.7|12480.7|12468.8|12479|12467.1|18
1694122800000|2023-09-07 21:40:00|12480.5|12468.6|12480.8|12468.9|12480.8|12470.1|12479.1|12468.6|9
1694123100000|2023-09-07 21:45:00|12480.6|12468.7|12478.2|12470.5|12480.7|12470.5|12478.2|12468.6|11
1694123400000|2023-09-07 21:50:00|12478.1|12470.4|12480.8|12468.9|12481.7|12470.6|12477.9|12468.9|46
1694123700000|2023-09-07 21:55:00|12480.7|12468.8|12476.4|12466.4|12481.4|12469.5|12476.1|12464.2|147
1694124000000|2023-09-07 22:00:00|12476.3|12465.8|12474.4|12470.7|12477|12472.1|12474.2|12465.5|102
1694124300000|2023-09-07 22:05:00|12473.9|12471.1|12473.2|12471.7|12474|12471.8|12473.1|12471.1|26
1694124600000|2023-09-07 22:10:00|12473.7|12471.3|12474.9|12472.6|12475.2|12473.2|12473.3|12471.3|150
1694124900000|2023-09-07 22:15:00|12474.8|12472.7|12474.1|12472.6|12474.8|12473|12474|12471.8|95
1694125200000|2023-09-07 22:20:00|12474.2|12472.7|12474.4|12472.9|12474.8|12473|12473.9|12472|71
1694125500000|2023-09-07 22:25:00|12474.5|12473|12473.6|12472.1|12474.8|12473.1|12473.2|12471.7|64
1694125800000|2023-09-07 22:30:00|12473.5|12472|12474|12472.5|12474.2|12472.7|12473.5|12472|46
1694126100000|2023-09-07 22:35:00|12474.1|12472.6|12474.1|12472.6|12474.2|12472.7|12473.9|12472.4|43
1694126400000|2023-09-07 22:40:00|12474.2|12472.7|12472.8|12471.3|12474.3|12472.8|12472.7|12471.2|24
1694126700000|2023-09-07 22:45:00|12472.7|12471.2|12472.8|12471.3|12473.1|12471.6|12472.7|12471.2|21
1694127000000|2023-09-07 22:50:00|12472.9|12471.4|12472.1|12470.6|12473|12471.5|12472|12470.5|14
1694127300000|2023-09-07 22:55:00|12472|12470.5|12471.1|12469.6|12473|12471.5|12471|12469.5|24
1694127600000|2023-09-07 23:00:00|12471|12469.5|12470.4|12468.9|12471.1|12469.6|12469.4|12467.9|88
1694127900000|2023-09-07 23:05:00|12470.5|12469|12470.3|12468.8|12471.5|12470|12469.1|12467.6|85
1694128200000|2023-09-07 23:10:00|12470.1|12468.6|12471.2|12469.7|12471.3|12469.8|12469.8|12468.6|32
1694128500000|2023-09-07 23:15:00|12471.1|12469.6|12471.1|12469.6|12471.3|12469.8|12471|12469.5|31
1694128800000|2023-09-07 23:20:00|12471.4|12469.9|12470.2|12468.7|12471.4|12469.9|12470.1|12468.6|23
1694129100000|2023-09-07 23:25:00|12470.1|12468.6|12471.3|12469.8|12471.3|12469.8|12470|12468.5|19
1694129400000|2023-09-07 23:30:00|12471.2|12469.7|12471.2|12469.7|12471.4|12469.9|12471|12469.5|45
1694129700000|2023-09-07 23:35:00|12471.3|12469.8|12471|12469.5|12471.5|12470|12471|12469.5|38
1694130000000|2023-09-07 23:40:00|12470.7|12469.8|12470.7|12469.8|12471.2|12469.9|12470.6|12469.1|45
1694130300000|2023-09-07 23:45:00|12471|12469.5|12473|12471.5|12473.1|12471.6|12470.8|12469.4|81
1694130600000|2023-09-07 23:50:00|12472.9|12471.4|12474.4|12472.9|12474.5|12473|12472.8|12471.4|86
1694130900000|2023-09-07 23:55:00|12474.5|12473|12476.2|12474.7|12476.3|12474.8|12474.3|12472.8|74
1694131200000|2023-09-08 00:00:00|12476.3|12474.8|12477.4|12475.9|12478.4|12476.9|12475.1|12473.6|170
1694131500000|2023-09-08 00:05:00|12477.2|12475.7|12481.2|12479.7|12481.5|12480.1|12477.2|12475.7|150
1694131800000|2023-09-08 00:10:00|12481.3|12479.8|12482.4|12480.9|12483.4|12481.9|12481.2|12479.7|126
1694132100000|2023-09-08 00:15:00|12482.3|12480.8|12482.5|12481|12484|12483|12481.2|12479.7|107
1694132400000|2023-09-08 00:20:00|12482.4|12480.9|12479.8|12478.9|12482.5|12481.1|12479.3|12477.8|97
1694132700000|2023-09-08 00:25:00|12479.1|12478.2|12483|12482.1|12484.3|12483.4|12477|12475.7|175
1694133000000|2023-09-08 00:30:00|12483.1|12482.2|12486.4|12484.9|12486.4|12485.3|12481.7|12480.5|204
1694133300000|2023-09-08 00:35:00|12486.5|12485|12487.5|12486|12493.5|12492|12484.9|12484|313
1694133600000|2023-09-08 00:40:00|12487.4|12485.9|12488.3|12486.8|12488.3|12486.8|12483.5|12482|202
1694133900000|2023-09-08 00:45:00|12488.2|12486.7|12488.2|12486.7|12489.2|12487.7|12487.1|12485.6|193
1694134200000|2023-09-08 00:50:00|12488.1|12486.6|12489.5|12488|12490.2|12488.7|12487.6|12486.1|172
1694134500000|2023-09-08 00:55:00|12489.4|12487.9|12492.2|12490.7|12494.5|12493|12488.4|12486.9|193
1694134800000|2023-09-08 01:00:00|12492.1|12490.6|12488.1|12486.6|12492.3|12490.8|12487|12485.5|216
1694135100000|2023-09-08 01:05:00|12488.2|12486.7|12490.2|12488.7|12490.2|12488.7|12487.1|12485.6|229
1694135400000|2023-09-08 01:10:00|12490.1|12488.6|12485.2|12483.7|12490.6|12489.1|12484.8|12483.3|249
1694135700000|2023-09-08 01:15:00|12485|12483.5|12475.4|12473.9|12485|12483.5|12474.7|12473.2|452
1694136000000|2023-09-08 01:20:00|12475|12473.5|12482.3|12480.8|12482.5|12481|12474.8|12473.3|366
1694136300000|2023-09-08 01:25:00|12482.4|12480.9|12486.2|12484.7|12487.7|12486.2|12482.4|12480.9|240
1694136600000|2023-09-08 01:30:00|12486.4|12484.9|12490.2|12488.7|12490.7|12489.2|12485.4|12483.9|223
1694136900000|2023-09-08 01:35:00|12490.4|12488.9|12492.4|12490.9|12496.6|12495.1|12490.3|12488.8|242
1694137200000|2023-09-08 01:40:00|12492.3|12490.8|12494.6|12493.1|12495.5|12494|12491.2|12489.7|136
1694137500000|2023-09-08 01:45:00|12494.5|12493|12493.3|12491.8|12495.5|12494|12493|12491.5|121
1694137800000|2023-09-08 01:50:00|12493.4|12491.9|12495.3|12493.8|12497.3|12495.8|12493.4|12491.9|142
1694138100000|2023-09-08 01:55:00|12495.4|12493.9|12493.9|12493|12495.4|12494.1|12493.6|12492.7|124
1694138400000|2023-09-08 02:00:00|12494.4|12492.9|12493|12491.5|12495.4|12494.2|12492.8|12491.3|174
1694138700000|2023-09-08 02:05:00|12493.1|12491.6|12495|12494.1|12495.9|12494.4|12491.9|12490.4|173
1694139000000|2023-09-08 02:10:00|12495.1|12494.2|12497|12496.1|12497.9|12497|12494.7|12493.8|134
1694139300000|2023-09-08 02:15:00|12496.9|12496|12494.2|12493.3|12497|12496.1|12493.9|12492.8|106
1694139600000|2023-09-08 02:20:00|12494.1|12493.2|12495.4|12493.9|12496.4|12495.1|12494.1|12493.2|127
1694139900000|2023-09-08 02:25:00|12495.3|12493.8|12496.2|12494.7|12497.6|12496.1|12495.1|12493.6|113
1694140200000|2023-09-08 02:30:00|12496.3|12494.8|12499.3|12497.8|12499.4|12497.9|12496.1|12494.6|163
1694140500000|2023-09-08 02:35:00|12499.4|12497.9|12501.5|12500|12502.4|12500.9|12498.5|12497|107
1694140800000|2023-09-08 02:40:00|12501.2|12500.3|12498.2|12496.7|12502.5|12501.1|12496.9|12496|163
1694141100000|2023-09-08 02:45:00|12498.3|12496.8|12500.3|12498.8|12500.3|12499|12498.2|12496.7|186
1694141400000|2023-09-08 02:50:00|12500.4|12498.9|12500.1|12498.6|12501.1|12499.6|12499.3|12497.8|97
1694141700000|2023-09-08 02:55:00|12500.2|12498.7|12500|12498.5|12501|12499.5|12499.3|12497.8|168
1694142000000|2023-09-08 03:00:00|12500.1|12498.6|12497.3|12495.8|12501.2|12499.7|12497.2|12495.7|99
1694142300000|2023-09-08 03:05:00|12497.4|12495.9|12497|12496.1|12498.4|12497.4|12496.9|12495.9|80
1694142600000|2023-09-08 03:10:00|12497.1|12496.2|12496.9|12496|12498.1|12497.2|12496.8|12495.9|66
1694142900000|2023-09-08 03:15:00|12496.8|12495.9|12497.1|12496.2|12497.4|12496.2|12495.7|12494.8|92
1694143200000|2023-09-08 03:20:00|12497|12496.1|12496.8|12495.9|12498|12497.1|12496.8|12495.9|65
1694143500000|2023-09-08 03:25:00|12496.9|12496|12496.3|12494.8|12497.8|12496.9|12496.1|12494.8|116
1694143800000|2023-09-08 03:30:00|12496.4|12494.9|12496.4|12494.9|12497.3|12495.8|12495.9|12494.4|103
1694144100000|2023-09-08 03:35:00|12496.5|12495|12496.3|12494.8|12497.1|12495.6|12496|12494.5|88
1694144400000|2023-09-08 03:40:00|12496.2|12494.7|12497.3|12495.8|12497.6|12496.1|12495.9|12494.6|114
1694144700000|2023-09-08 03:45:00|12497.2|12495.7|12498.1|12496.6|12499.8|12498.3|12497|12495.5|114
1694145000000|2023-09-08 03:50:00|12498|12496.5|12497.7|12496.8|12499|12497.5|12497.1|12495.6|97
1694145300000|2023-09-08 03:55:00|12497.6|12496.7|12496.7|12495.2|12497.7|12496.8|12496.5|12495|105
1694145600000|2023-09-08 04:00:00|12496.6|12495.1|12493.9|12493|12497|12495.6|12493.7|12492.8|135
1694145900000|2023-09-08 04:05:00|12493.8|12492.9|12493.9|12492.4|12495.1|12494.2|12493.5|12492.2|91
1694146200000|2023-09-08 04:10:00|12493.8|12492.3|12491.7|12490.8|12493.8|12492.3|12491.7|12490.8|100
1694146500000|2023-09-08 04:15:00|12491.8|12490.9|12494|12492.5|12494.3|12493.4|12491.8|12490.5|97
1694146800000|2023-09-08 04:20:00|12493.9|12492.4|12495.1|12493.6|12495.4|12494.1|12493.9|12492.4|91
1694147100000|2023-09-08 04:25:00|12495.3|12493.8|12496.1|12494.6|12496.8|12495.9|12494.7|12493.7|84
1694147400000|2023-09-08 04:30:00|12496.2|12494.7|12493.7|12492.2|12496.3|12494.8|12493.5|12492.2|69
1694147700000|2023-09-08 04:35:00|12493.8|12492.3|12493.9|12492.4|12494.3|12493.1|12493.7|12492.2|48
1694148000000|2023-09-08 04:40:00|12493.8|12492.3|12492.7|12491.8|12494.2|12492.8|12492.6|12491.3|90
1694148300000|2023-09-08 04:45:00|12492.5|12491.6|12490.9|12489.4|12493|12491.7|12490.8|12489.3|88
1694148600000|2023-09-08 04:50:00|12491|12489.5|12491.6|12490.7|12492.8|12491.6|12490.9|12489.4|89
1694148900000|2023-09-08 04:55:00|12491.7|12490.8|12490.5|12489.6|12492.1|12490.9|12490.4|12489.2|70
1694149200000|2023-09-08 05:00:00|12490.6|12489.7|12491.9|12490.4|12492.1|12490.6|12490.6|12489.2|73
1694149500000|2023-09-08 05:05:00|12492|12490.5|12493.1|12491.6|12493.9|12492.8|12491.5|12490.4|110
1694149800000|2023-09-08 05:10:00|12493.2|12491.7|12492.6|12491.7|12493.2|12492|12492.6|12491.3|68
1694150100000|2023-09-08 05:15:00|12492.5|12491.6|12494.6|12493.7|12495.7|12494.8|12492.2|12490.7|131
1694150400000|2023-09-08 05:20:00|12494.5|12493.6|12495.7|12494.8|12496.7|12495.8|12494.5|12493.6|100
1694150700000|2023-09-08 05:25:00|12495.8|12494.9|12496.7|12495.8|12496.7|12495.8|12495.2|12494.3|114
1694151000000|2023-09-08 05:30:00|12496.6|12495.7|12497.9|12496.4|12498.2|12496.7|12496.4|12494.9|118
1694151300000|2023-09-08 05:35:00|12498.3|12497.4|12498.9|12497.4|12499|12497.9|12497.9|12496.4|91
1694151600000|2023-09-08 05:40:00|12499|12497.5|12499.9|12499|12500.5|12499.6|12498.5|12497.5|69
1694151900000|2023-09-08 05:45:00|12500|12499.1|12499.1|12498.2|12500.5|12499.6|12498.3|12497.4|105
1694152200000|2023-09-08 05:50:00|12499|12498.1|12502.8|12501.3|12503|12501.7|12498.9|12497.7|152
1694152500000|2023-09-08 05:55:00|12502.9|12501.4|12504.8|12503.3|12506.2|12504.7|12502.5|12501|220
1694152800000|2023-09-08 06:00:00|12504.4|12502.9|12502.7|12501.8|12504.4|12502.9|12499.8|12498.7|249
1694153100000|2023-09-08 06:05:00|12502.6|12501.7|12506.9|12506|12507.6|12506.7|12501|12500.1|339
1694153400000|2023-09-08 06:10:00|12507|12506.1|12508.3|12506.8|12510.9|12509.6|12507|12506|293
1694153700000|2023-09-08 06:15:00|12508.4|12506.9|12505.4|12504.5|12508.7|12507.8|12505.2|12504.3|268
1694154000000|2023-09-08 06:20:00|12505.5|12504.6|12503.1|12502.2|12505.6|12504.7|12501.9|12501|277
1694154300000|2023-09-08 06:25:00|12503|12502.1|12503.8|12502.9|12504|12503.1|12500.5|12499.6|166
1694154600000|2023-09-08 06:30:00|12503.7|12502.8|12496.8|12495.3|12505|12504.1|12496.7|12495.2|198
1694154900000|2023-09-08 06:35:00|12496.7|12495.2|12494.8|12493.3|12498.1|12496.6|12493.2|12491.7|276
1694155200000|2023-09-08 06:40:00|12494.9|12493.4|12493.6|12492.1|12495.2|12493.7|12492.6|12491.1|200
1694155500000|2023-09-08 06:45:00|12493.3|12492.4|12486.8|12485.3|12493.3|12492.4|12486|12484.5|282
1694155800000|2023-09-08 06:50:00|12486.7|12485.2|12487.5|12486|12489|12487.8|12486.7|12485.2|147
1694156100000|2023-09-08 06:55:00|12487.4|12485.9|12483.5|12482.6|12487.4|12485.9|12482.5|12481.6|161
1694156400000|2023-09-08 07:00:00|12483.6|12482.7|12485.7|12484.8|12486.8|12485.9|12482.8|12481.9|403
1694156700000|2023-09-08 07:05:00|12484.9|12484|12482.7|12481.8|12486.3|12485.4|12479.8|12478.9|343
1694157000000|2023-09-08 07:10:00|12482.6|12481.7|12484.9|12484|12486.3|12484.8|12481|12479.6|376
1694157300000|2023-09-08 07:15:00|12485|12484.1|12487.1|12485.6|12490.2|12489.3|12484.7|12483.8|301
1694157600000|2023-09-08 07:20:00|12487|12485.5|12486.8|12485.9|12489.3|12487.9|12484.7|12483.8|319
1694157900000|2023-09-08 07:25:00|12486.9|12486|12482.9|12482|12486.9|12486|12479.4|12477.9|315
1694158200000|2023-09-08 07:30:00|12482.8|12481.9|12485.3|12484.4|12486.2|12484.7|12479|12478.1|413
1694158500000|2023-09-08 07:35:00|12485|12484.1|12489.1|12488.2|12491|12490.1|12482.9|12482|379
1694158800000|2023-09-08 07:40:00|12489.2|12488.3|12490.7|12489.2|12490.8|12489.3|12485.7|12484.2|335
1694159100000|2023-09-08 07:45:00|12490.5|12489|12491.7|12490.8|12494.8|12493.9|12489.7|12488.2|311
1694159400000|2023-09-08 07:50:00|12491.9|12491|12493|12491.5|12495.1|12493.6|12489.6|12488.6|335
1694159700000|2023-09-08 07:55:00|12493.1|12491.6|12493.9|12493|12496.9|12496|12491.8|12490.8|272
1694160000000|2023-09-08 08:00:00|12493.8|12492.9|12495.5|12494|12498.4|12497.2|12493.7|12492.8|337
1694160300000|2023-09-08 08:05:00|12495.6|12494.1|12498.8|12497.9|12500.8|12499.9|12495.1|12494.1|341
1694160600000|2023-09-08 08:10:00|12498.7|12497.8|12495.7|12494.8|12499|12498.1|12495.6|12494.1|354
1694160900000|2023-09-08 08:15:00|12495.8|12494.9|12493.2|12491.7|12496.9|12496|12492.8|12491.7|338
1694161200000|2023-09-08 08:20:00|12493.4|12491.9|12494|12493.1|12496.1|12495.2|12490.7|12489.6|361
1694161500000|2023-09-08 08:25:00|12494.1|12493.2|12499.3|12497.8|12499.4|12498.1|12492.7|12491.8|357
1694161800000|2023-09-08 08:30:00|12499.1|12497.6|12496|12494.5|12499.4|12497.9|12495.4|12493.9|335
1694162100000|2023-09-08 08:35:00|12495.6|12494.1|12491.5|12490|12495.6|12494.1|12491.1|12489.6|303
1694162400000|2023-09-08 08:40:00|12491.4|12489.9|12488|12486.5|12491.7|12490.2|12487.3|12485.8|290
1694162700000|2023-09-08 08:45:00|12487.9|12486.4|12490.6|12489.1|12494.1|12492.6|12483.2|12481.7|490
1694163000000|2023-09-08 08:50:00|12490.5|12489|12487.2|12485.7|12492.1|12490.6|12486|12484.5|342
1694163300000|2023-09-08 08:55:00|12487.3|12485.8|12487.4|12485.9|12489.5|12488.6|12485.9|12485|355
1694163600000|2023-09-08 09:00:00|12487.3|12485.8|12483.2|12481.7|12487.3|12485.8|12480.8|12479.3|417
1694163900000|2023-09-08 09:05:00|12483.3|12481.8|12483.5|12482|12483.9|12482.6|12480.8|12479.3|394
1694164200000|2023-09-08 09:10:00|12483.6|12482.1|12484.4|12482.9|12485.5|12484.6|12481.5|12480.3|287
1694164500000|2023-09-08 09:15:00|12484.5|12483|12483.8|12482.9|12485.8|12484.9|12481.8|12480.3|417
1694164800000|2023-09-08 09:20:00|12483.7|12482.8|12482.8|12481.3|12484.8|12483.9|12481.8|12480.3|257
1694165100000|2023-09-08 09:25:00|12482.7|12481.2|12484.9|12483.4|12489.1|12488.2|12480.1|12478.6|276
1694165400000|2023-09-08 09:30:00|12484.8|12483.3|12479.7|12478.2|12484.9|12483.6|12475.1|12473.6|336
1694165700000|2023-09-08 09:35:00|12479.9|12478.4|12478.6|12477.7|12484.1|12482.6|12478.5|12477.3|283
1694166000000|2023-09-08 09:40:00|12478.5|12477.6|12484.1|12482.6|12485.6|12484.1|12478|12477.1|316
1694166300000|2023-09-08 09:45:00|12484.2|12482.7|12487.5|12486|12488|12486.9|12482.9|12482|271
1694166600000|2023-09-08 09:50:00|12487.6|12486.1|12483.4|12481.9|12487.6|12486.1|12481.2|12480.3|292
1694166900000|2023-09-08 09:55:00|12483.3|12481.8|12483.5|12482.6|12483.8|12482.9|12480.5|12479|257
1694167200000|2023-09-08 10:00:00|12483.7|12482.8|12480.7|12479.8|12484.4|12483.5|12480.4|12479.4|254
1694167500000|2023-09-08 10:05:00|12480.6|12479.7|12475.7|12474.2|12480.6|12479.7|12473.5|12472.2|308
1694167800000|2023-09-08 10:10:00|12475.6|12474.1|12481.1|12480.2|12481.1|12480.2|12475.5|12474|269
1694168100000|2023-09-08 10:15:00|12481.2|12480.3|12474.9|12474|12481.2|12480.3|12474.7|12473.8|222
1694168400000|2023-09-08 10:20:00|12474.7|12473.8|12479.4|12478.5|12479.9|12479|12474.6|12473.7|166
1694168700000|2023-09-08 10:25:00|12478.9|12478|12476.1|12475.2|12479.6|12478.7|12476.1|12474.7|208
1694169000000|2023-09-08 10:30:00|12475.8|12474.9|12477.6|12476.7|12478.2|12477.3|12475.6|12474.1|209
1694169300000|2023-09-08 10:35:00|12477.7|12476.8|12472.6|12471.7|12478.7|12477.8|12471.8|12470.3|298
1694169600000|2023-09-08 10:40:00|12472.7|12471.8|12471.4|12470.5|12473.7|12472.8|12470.4|12469.1|203
1694169900000|2023-09-08 10:45:00|12471.3|12470.4|12475.6|12474.7|12476|12475.1|12470.5|12469.1|299
1694170200000|2023-09-08 10:50:00|12475.8|12474.9|12479.1|12477.6|12479.6|12478.5|12474|12473.1|182
1694170500000|2023-09-08 10:55:00|12479|12477.5|12481.5|12480.6|12483.1|12482.2|12477.5|12476.6|234
1694170800000|2023-09-08 11:00:00|12481.8|12480.9|12480.9|12480|12484.1|12483.2|12479.1|12478.2|291
1694171100000|2023-09-08 11:05:00|12480.8|12479.9|12480.4|12479.5|12483.1|12481.6|12480.2|12479|251
1694171400000|2023-09-08 11:10:00|12480.5|12479.6|12478.5|12477|12482.7|12481.2|12477.4|12475.9|230
1694171700000|2023-09-08 11:15:00|12478.3|12476.8|12478.5|12477|12479.4|12478.5|12477.2|12475.7|200
1694172000000|2023-09-08 11:20:00|12477.9|12476.4|12473.5|12472.6|12478.5|12477.6|12473.5|12472.6|181
1694172300000|2023-09-08 11:25:00|12473.6|12472.7|12471.4|12470.5|12474.5|12473.6|12470.9|12470|194
1694172600000|2023-09-08 11:30:00|12471.1|12470.2|12474.8|12473.9|12475.1|12474.2|12467.5|12466.6|257
1694172900000|2023-09-08 11:35:00|12474.7|12473.8|12476.8|12475.9|12479.7|12478.8|12474.7|12473.8|323
1694173200000|2023-09-08 11:40:00|12476.7|12475.8|12480.3|12479.4|12481.7|12480.8|12476|12474.8|268
1694173500000|2023-09-08 11:45:00|12480.2|12479.3|12477.7|12476.8|12480.2|12479.3|12473.7|12472.8|301
1694173800000|2023-09-08 11:50:00|12477.6|12476.7|12478.5|12477|12479.3|12477.8|12475|12474.1|270
1694174100000|2023-09-08 11:55:00|12478.4|12476.9|12483|12482.1|12483.5|12482.6|12478.2|12476.7|305
1694174400000|2023-09-08 12:00:00|12483.1|12482.2|12486.3|12485.4|12487.9|12487|12481.8|12480.9|327
1694174700000|2023-09-08 12:05:00|12486.4|12485.5|12485.5|12484.6|12487.8|12486.9|12485.5|12484.3|296
1694175000000|2023-09-08 12:10:00|12485.4|12484.5|12483|12482.1|12485.6|12484.7|12482.8|12481.9|264
1694175300000|2023-09-08 12:15:00|12482.9|12482|12481.2|12479.7|12484.5|12483.6|12480.5|12479|273
1694175600000|2023-09-08 12:20:00|12481.7|12480.2|12483.3|12482.4|12485.3|12484.4|12479.9|12478.4|385
1694175900000|2023-09-08 12:25:00|12483.4|12482.5|12483.7|12482.2|12487|12486.1|12482.8|12481.9|316
1694176200000|2023-09-08 12:30:00|12483.2|12481.7|12491|12490.1|12491.3|12490.4|12483.2|12481.7|378
1694176500000|2023-09-08 12:35:00|12491.1|12490.2|12493.1|12492.2|12499.1|12497.6|12490.8|12489.9|463
1694176800000|2023-09-08 12:40:00|12493|12492.1|12489.7|12488.8|12493.1|12492.2|12487|12485.5|420
1694177100000|2023-09-08 12:45:00|12489.5|12488.6|12486|12485.1|12492|12491.1|12485.7|12484.8|389
1694177400000|2023-09-08 12:50:00|12485.9|12485|12482.8|12481.9|12489.5|12488.6|12482.2|12481.3|407
1694177700000|2023-09-08 12:55:00|12482.9|12482|12480.5|12479|12484.7|12483.8|12478.3|12476.8|394
1694178000000|2023-09-08 13:00:00|12480.6|12479.1|12484.4|12483.5|12484.4|12483.5|12478.9|12477.4|411
1694178300000|2023-09-08 13:05:00|12484.2|12483.3|12481.3|12480.4|12485|12484.1|12476.9|12475.4|426
1694178600000|2023-09-08 13:10:00|12481.7|12480.8|12484|12483.1|12484.5|12483.6|12480|12479.1|315
1694178900000|2023-09-08 13:15:00|12484.1|12483.2|12481.5|12480.6|12485|12484.1|12480|12479.1|322
1694179200000|2023-09-08 13:20:00|12481.4|12480.5|12489.3|12488.4|12489.7|12488.8|12479.8|12478.9|358
1694179500000|2023-09-08 13:25:00|12489.4|12488.5|12490.3|12488.8|12490.4|12489|12484.7|12483.8|474
1694179800000|2023-09-08 13:30:00|12490.6|12489.1|12498.4|12496.9|12498.6|12497.7|12489.2|12487.7|637
1694180100000|2023-09-08 13:35:00|12498.5|12497|12494.5|12493|12499.4|12497.9|12492.9|12491.6|565
1694180400000|2023-09-08 13:40:00|12494.4|12492.9|12484.6|12483.1|12495|12493.5|12484.6|12483.1|485
1694180700000|2023-09-08 13:45:00|12484.7|12483.2|12489.6|12488.7|12489.6|12488.7|12482.8|12481.3|538
1694181000000|2023-09-08 13:50:00|12489.9|12489|12491.6|12490.7|12494.9|12494|12488.4|12487.5|518
1694181300000|2023-09-08 13:55:00|12491.8|12490.9|12496.6|12495.1|12497.6|12496.7|12490.6|12489.7|503
1694181600000|2023-09-08 14:00:00|12496.7|12495.2|12505.5|12504.6|12505.6|12504.7|12495.9|12494.4|579
1694181900000|2023-09-08 14:05:00|12505.6|12504.7|12511.1|12509.6|12514.8|12513.9|12503.8|12502.4|515
1694182200000|2023-09-08 14:10:00|12511.3|12509.8|12510.6|12509.7|12514.6|12513.7|12509.3|12507.9|510
1694182500000|2023-09-08 14:15:00|12510.7|12509.8|12500.7|12499.2|12511.3|12510.2|12499.9|12498.4|443
1694182800000|2023-09-08 14:20:00|12500.8|12499.3|12498|12497.1|12501.8|12500.6|12495.7|12494.2|312
1694183100000|2023-09-08 14:25:00|12497.9|12497|12497|12496.1|12500.2|12499.3|12495.2|12494.3|383
1694183400000|2023-09-08 14:30:00|12496.9|12496|12498.1|12497.2|12502|12501.1|12496.4|12495.5|380
1694183700000|2023-09-08 14:35:00|12498.2|12497.3|12493.6|12492.7|12499|12498.1|12493.3|12492.4|406
1694184000000|2023-09-08 14:40:00|12493.5|12492.6|12489.7|12488.2|12493.6|12492.7|12487.4|12485.9|373
1694184300000|2023-09-08 14:45:00|12489.8|12488.3|12491.5|12490.6|12491.5|12490.6|12487.9|12486.4|282
1694184600000|2023-09-08 14:50:00|12491.6|12490.7|12482.9|12481.4|12492.9|12492|12477.6|12476.1|424
1694184900000|2023-09-08 14:55:00|12483|12481.5|12485.8|12484.9|12489|12488.1|12483|12481.5|415
1694185200000|2023-09-08 15:00:00|12485.4|12484.5|12483.1|12482.2|12486.2|12485.3|12480.4|12479.5|472
1694185500000|2023-09-08 15:05:00|12483.2|12482.3|12478.5|12477.6|12483.7|12482.8|12476.1|12475.2|384
1694185800000|2023-09-08 15:10:00|12478.4|12477.5|12476.2|12475.3|12480.2|12479.3|12475.8|12474.9|303
1694186100000|2023-09-08 15:15:00|12476.5|12475.6|12477.6|12476.1|12480.1|12478.7|12476|12474.5|271
1694186400000|2023-09-08 15:20:00|12477.5|12476|12476.3|12475.4|12479.4|12478.5|12475.7|12474.7|242
1694186700000|2023-09-08 15:25:00|12476.4|12475.5|12473.3|12471.8|12479.9|12478.6|12473.3|12471.8|265
1694187000000|2023-09-08 15:30:00|12473.6|12472.1|12478.3|12477.4|12478.7|12477.8|12473|12472.1|289
1694187300000|2023-09-08 15:35:00|12478.4|12477.5|12477.8|12476.9|12479|12478.1|12475.7|12474.8|228
1694187600000|2023-09-08 15:40:00|12478.1|12477.2|12472.9|12472|12479.2|12478.3|12472.8|12471.9|187
1694187900000|2023-09-08 15:45:00|12472.8|12471.9|12472.3|12471.4|12473.9|12473|12471.6|12470.7|253
1694188200000|2023-09-08 15:50:00|12472.2|12471.3|12472.7|12471.8|12473.5|12472.6|12470.1|12469.2|292
1694188500000|2023-09-08 15:55:00|12472.8|12471.9|12474.9|12474|12475.6|12474.7|12471|12470.1|374
1694188800000|2023-09-08 16:00:00|12474.8|12473.9|12473.8|12472.9|12474.8|12473.9|12471.8|12470.9|252
1694189100000|2023-09-08 16:05:00|12473.5|12472.6|12474|12473.1|12475.9|12475|12473.3|12472.4|194
1694189400000|2023-09-08 16:10:00|12473.9|12473|12473.9|12473|12475.4|12474.5|12472.7|12471.8|161
1694189700000|2023-09-08 16:15:00|12474|12473.1|12475.4|12474.5|12476.8|12475.9|12474|12473.1|210
1694190000000|2023-09-08 16:20:00|12475.5|12474.6|12472.5|12471.6|12475.8|12474.9|12471.4|12470.5|119
1694190300000|2023-09-08 16:25:00|12472.4|12471.5|12466.3|12465.4|12472.4|12471.5|12465.7|12464.8|196
1694190600000|2023-09-08 16:30:00|12466.2|12465.3|12463.2|12462.3|12466.7|12465.8|12462.5|12461.1|264
1694190900000|2023-09-08 16:35:00|12463.3|12462.4|12461.7|12460.8|12465.2|12463.7|12460.8|12459.9|236
1694191200000|2023-09-08 16:40:00|12461.8|12460.9|12462.1|12461.2|12464.8|12463.4|12460.9|12459.6|234
1694191500000|2023-09-08 16:45:00|12462.2|12461.3|12461.9|12460.4|12462.7|12461.8|12460.8|12459.7|182
1694191800000|2023-09-08 16:50:00|12461.8|12460.3|12461.8|12460.3|12461.9|12460.7|12459.9|12459|193
1694192100000|2023-09-08 16:55:00|12461.9|12460.4|12462.6|12461.7|12462.8|12461.9|12460.9|12459.4|164
1694192400000|2023-09-08 17:00:00|12462.5|12461.6|12461.4|12460.5|12462.6|12461.7|12460.1|12459.2|187
1694192700000|2023-09-08 17:05:00|12461.3|12460.4|12458.6|12457.7|12461.4|12460.5|12458|12457.1|178
1694193000000|2023-09-08 17:10:00|12458.7|12457.8|12463.3|12462.4|12463.4|12462.5|12457.7|12456.8|158
1694193300000|2023-09-08 17:15:00|12463.2|12462.3|12464.9|12464|12465.6|12464.7|12462.8|12461.9|232
1694193600000|2023-09-08 17:20:00|12465.5|12464.6|12465.8|12464.3|12467.1|12465.8|12464.7|12463.8|165
1694193900000|2023-09-08 17:25:00|12465.7|12464.2|12464.9|12464|12466.2|12465.3|12464.5|12463|174
1694194200000|2023-09-08 17:30:00|12465.5|12464.6|12468.6|12467.7|12468.7|12467.8|12464.7|12463.8|185
1694194500000|2023-09-08 17:35:00|12468.2|12467.3|12467.6|12466.7|12468.7|12467.8|12466.8|12465.3|159
1694194800000|2023-09-08 17:40:00|12467.7|12466.8|12468.9|12468|12469.8|12468.9|12466.6|12465.7|143
1694195100000|2023-09-08 17:45:00|12469|12467.5|12469.7|12468.8|12469.8|12468.9|12468.5|12467.2|144
1694195400000|2023-09-08 17:50:00|12469.8|12468.9|12468.9|12467.4|12470.8|12469.3|12467.8|12466.9|166
1694195700000|2023-09-08 17:55:00|12469|12467.5|12465.4|12464.5|12469|12467.6|12464.9|12464|220
1694196000000|2023-09-08 18:00:00|12465.3|12464.4|12467.6|12466.1|12467.6|12466.4|12465.3|12464.4|120
1694196300000|2023-09-08 18:05:00|12467.7|12466.2|12467.7|12466.8|12469.2|12467.7|12467.2|12466|158
1694196600000|2023-09-08 18:10:00|12467.8|12466.9|12464.4|12463.5|12467.9|12467|12463.1|12461.6|248
1694196900000|2023-09-08 18:15:00|12464.3|12463.4|12461.4|12460.5|12464.3|12463.4|12461|12460.1|178
1694197200000|2023-09-08 18:20:00|12461.3|12460.4|12460|12459.1|12461.8|12460.9|12459.1|12458.2|145
1694197500000|2023-09-08 18:25:00|12460.1|12459.2|12459.7|12458.8|12460.8|12459.9|12458.8|12457.9|135
1694197800000|2023-09-08 18:30:00|12459.6|12458.7|12459.2|12458.3|12459.7|12458.8|12457.8|12456.9|155
1694198100000|2023-09-08 18:35:00|12459.1|12458.2|12458.7|12457.8|12460.3|12459.4|12458.4|12457.5|122
1694198400000|2023-09-08 18:40:00|12458.3|12457.4|12456.2|12455.3|12459.2|12458.1|12455.2|12454.3|126
1694198700000|2023-09-08 18:45:00|12456.3|12455.4|12452.6|12451.7|12456.3|12455.4|12452.4|12451.3|133
1694199000000|2023-09-08 18:50:00|12452.5|12451.6|12455.5|12454.6|12456.5|12455.6|12451.8|12450.9|211
1694199300000|2023-09-08 18:55:00|12455.7|12454.8|12451.9|12451|12456.9|12456|12451.8|12450.9|167
1694199600000|2023-09-08 19:00:00|12452|12451.1|12453.1|12452.2|12454.6|12453.7|12451.8|12450.9|161
1694199900000|2023-09-08 19:05:00|12453.2|12452.3|12453.5|12452.6|12454.6|12453.7|12453.1|12452.2|197
1694200200000|2023-09-08 19:10:00|12453.6|12452.7|12454.8|12453.9|12455.2|12454.1|12453.4|12452.4|186
1694200500000|2023-09-08 19:15:00|12455.1|12453.6|12454.3|12453.4|12455.1|12453.9|12453.9|12453|93
1694200800000|2023-09-08 19:20:00|12454.2|12453.3|12453.9|12453|12454.8|12453.9|12453.4|12452.5|128
1694201100000|2023-09-08 19:25:00|12454|12453.1|12453.8|12452.9|12454|12453.1|12453.2|12452.3|118
1694201400000|2023-09-08 19:30:00|12453.7|12452.8|12454.7|12453.8|12455.1|12453.9|12453.2|12452.3|185
1694201700000|2023-09-08 19:35:00|12454.6|12453.7|12454.5|12453.6|12455.1|12453.8|12453.7|12452.8|124
1694202000000|2023-09-08 19:40:00|12454.6|12453.7|12455.2|12453.7|12455.3|12454|12454.5|12453.1|133
1694202300000|2023-09-08 19:45:00|12455.4|12453.9|12455.2|12454.3|12455.9|12454.4|12455|12453.6|132
1694202600000|2023-09-08 19:50:00|12455.1|12454.2|12455|12453.5|12455.6|12454.5|12453.8|12452.3|106
1694202900000|2023-09-08 19:55:00|12454.4|12452.9|12456.4|12454.9|12456.5|12455|12453.6|12452.1|134
1694203200000|2023-09-08 20:00:00|12456.3|12454.8|12460.5|12459|12460.8|12459.3|12456.1|12454.6|138
1694203500000|2023-09-08 20:05:00|12460.9|12459.4|12462.3|12460.8|12462.4|12460.9|12460.9|12459.4|93
1694203800000|2023-09-08 20:10:00|12462.2|12460.7|12461.7|12460.2|12462.4|12460.9|12461.4|12459.9|251
1694204100000|2023-09-08 20:15:00|12461.8|12460.3|12462.1|12460.6|12463.2|12461.7|12461.6|12460.3|105
1694204400000|2023-09-08 20:20:00|12462|12460.5|12461.5|12460|12462.1|12460.6|12461.2|12459.7|147
1694204700000|2023-09-08 20:25:00|12460.6|12459.1|12461.8|12460.3|12463.5|12462|12460.5|12459|168
1694205000000|2023-09-08 20:30:00|12461.9|12460.4|12462.8|12461.3|12462.9|12461.4|12461.5|12460|276
1694205300000|2023-09-08 20:35:00|12462.9|12461.4|12462.7|12461.2|12463.2|12461.7|12461.9|12460.4|192
1694205600000|2023-09-08 20:40:00|12462.6|12461.1|12462.2|12460.7|12463.3|12461.8|12462.2|12460.7|105
1694205900000|2023-09-08 20:45:00|12462.3|12460.8|12462.2|12460.7|12463.1|12461.6|12461.8|12460.3|150
1694206200000|2023-09-08 20:50:00|12462.3|12460.8|12461.6|12460.1|12462.3|12460.8|12461.2|12459.7|223
1694206500000|2023-09-08 20:55:00|12462.1|12459.7|12471.6|12461.9|12475.1|12463.2|12462.1|12458.9|291
1694376000000|2023-09-10 20:00:00|12491.2|12472|12491.4|12474.3|12491.4|12474.3|12491.2|12472|2
1694376300000|2023-09-10 20:05:00|12491.8|12474|12492|12476.5|12492|12476.5|12487.4|12473.9|20
1694376600000|2023-09-10 20:10:00|12490.2|12476.2|12490.4|12472.6|12492.1|12476.5|12485.6|12472.3|25
1694376900000|2023-09-10 20:15:00|12490.3|12472.4|12492.1|12471.1|12494.7|12481.3|12486.3|12465.3|38
1694377200000|2023-09-10 20:20:00|12492.2|12471.2|12495.7|12482.5|12495.7|12482.5|12492.2|12471.2|11
1694377500000|2023-09-10 20:25:00|12496.7|12482.9|12493.9|12472.9|12498.7|12485|12493.9|12472.9|28
1694377800000|2023-09-10 20:30:00|12493.8|12472.8|12496.4|12479.6|12497.4|12479.9|12493.8|12472.8|5
1694378100000|2023-09-10 20:35:00|12495.8|12480.3|12496.6|12483.4|12496.6|12483.4|12495.7|12480.3|5
1694378400000|2023-09-10 20:40:00|12496.7|12483.7|12488.8|12467.8|12496.7|12484.1|12488.8|12467.8|16
1694378700000|2023-09-10 20:45:00|12488.2|12467.2|12496.2|12483.6|12496.5|12483.7|12488.2|12467.2|16
1694379000000|2023-09-10 20:50:00|12496.4|12483.7|12493.8|12487.3|12496.4|12487.3|12492.4|12483.6|10
1694379300000|2023-09-10 20:55:00|12494.2|12486.8|12503.6|12485.5|12503.6|12486.8|12494.2|12481.6|19
1694379600000|2023-09-10 21:00:00|12503.4|12485.1|12487.7|12465.8|12503.4|12488.3|12484.9|12463|38
1694379900000|2023-09-10 21:05:00|12488.5|12466.6|12490.3|12468.4|12491.6|12469.7|12485.9|12464|48
1694380200000|2023-09-10 21:10:00|12489.9|12468|12485.2|12473.3|12489.9|12473.3|12481.2|12460.7|62
1694380500000|2023-09-10 21:15:00|12485.5|12473.6|12482.5|12470.6|12487.3|12475.4|12481|12469.1|39
1694380800000|2023-09-10 21:20:00|12483.6|12471.7|12487.1|12475.2|12487.6|12475.7|12483.1|12471.2|29
1694381100000|2023-09-10 21:25:00|12487.9|12476|12488.2|12476.3|12488.6|12476.7|12486.3|12474.4|34
1694381400000|2023-09-10 21:30:00|12488|12476.1|12486.5|12474.6|12489.7|12477.8|12484.7|12472.8|70
1694381700000|2023-09-10 21:35:00|12486.4|12474.5|12487.6|12475.7|12488.2|12476.3|12486|12474.1|58
1694382000000|2023-09-10 21:40:00|12487.8|12475.9|12489.3|12477.4|12490.5|12478.6|12487.5|12475.6|108
1694382300000|2023-09-10 21:45:00|12489.2|12477.3|12487.2|12475.3|12490.1|12478.2|12487.2|12475.3|60
1694382600000|2023-09-10 21:50:00|12488.1|12476.2|12483.4|12471.5|12488.8|12476.9|12482.5|12470.6|89
1694382900000|2023-09-10 21:55:00|12482.9|12471|12482.4|12470.5|12485.7|12473.8|12480.7|12468.8|190
1694383200000|2023-09-10 22:00:00|12482.6|12470.7|12478.3|12467.5|12482.6|12470.7|12477.5|12466.4|307
1694383500000|2023-09-10 22:05:00|12477.9|12468|12478.4|12471.2|12479.1|12471.5|12476.7|12468|136
1694383800000|2023-09-10 22:10:00|12478.3|12470.8|12477.5|12470.6|12479.2|12472.6|12476.6|12469.9|163
1694384100000|2023-09-10 22:15:00|12476.8|12470.7|12480|12475|12480.1|12475.3|12476.5|12470.7|206
1694384400000|2023-09-10 22:20:00|12479.9|12474.9|12478.7|12474.9|12479.9|12475.3|12478|12473.4|201
1694384700000|2023-09-10 22:25:00|12478.8|12474.8|12480|12476.1|12480|12476.4|12478.1|12474.3|166
1694385000000|2023-09-10 22:30:00|12480.1|12476|12485|12481.2|12485.2|12481.2|12479.8|12475.6|218
1694385300000|2023-09-10 22:35:00|12484.9|12481.1|12480|12476.7|12484.9|12481.2|12480|12476.7|174
1694385600000|2023-09-10 22:40:00|12480.1|12476.6|12478.8|12475.3|12481.8|12478.3|12478.4|12475.1|158
1694385900000|2023-09-10 22:45:00|12478.7|12475.5|12479.6|12476.3|12479.9|12476.4|12478.1|12474.6|346
1694386200000|2023-09-10 22:50:00|12479.4|12476.1|12479.4|12477.1|12480.2|12477.1|12479.3|12476.1|151
1694386500000|2023-09-10 22:55:00|12480.2|12476.8|12480.4|12477.1|12481.1|12477.9|12479.9|12476.4|110
1694386800000|2023-09-10 23:00:00|12480.5|12477|12477.9|12475.6|12480.6|12477.8|12476.7|12474|194
1694387100000|2023-09-10 23:05:00|12477.8|12475.8|12478.5|12477|12479.8|12478|12477.2|12475.5|204
1694387400000|2023-09-10 23:10:00|12478.4|12476.9|12478.2|12476.7|12478.4|12477|12477.2|12475.7|102
1694387700000|2023-09-10 23:15:00|12478.3|12476.8|12480.2|12478.7|12481.2|12479.7|12477.3|12475.8|89
1694388000000|2023-09-10 23:20:00|12480.3|12478.8|12481.4|12479.9|12481.6|12480.1|12480.3|12478.8|90
1694388300000|2023-09-10 23:25:00|12481.5|12480|12481|12480.1|12482.5|12481|12481|12479.7|121
1694388600000|2023-09-10 23:30:00|12480.9|12480|12484.1|12482.6|12484.1|12482.6|12480.1|12478.6|121
1694388900000|2023-09-10 23:35:00|12484.2|12482.7|12486.4|12484.9|12486.5|12485.1|12483.3|12481.8|67
1694389200000|2023-09-10 23:40:00|12487.2|12485.7|12488.4|12486.9|12488.5|12487|12486|12484.7|95
1694389500000|2023-09-10 23:45:00|12488.3|12486.8|12491.9|12490.4|12492.1|12490.6|12488.3|12486.8|151
1694389800000|2023-09-10 23:50:00|12492.1|12490.6|12491.3|12489.8|12493.2|12491.7|12491.3|12489.8|117
1694390100000|2023-09-10 23:55:00|12490.6|12489.1|12489.2|12487.7|12491.4|12489.9|12488.9|12487.4|82
1694390400000|2023-09-11 00:00:00|12489.7|12488.2|12493.7|12492.8|12494.3|12492.8|12488|12486.5|252
1694390700000|2023-09-11 00:05:00|12494|12493.1|12490|12488.5|12494.9|12494|12488.4|12486.9|237
1694391000000|2023-09-11 00:10:00|12490.1|12488.6|12485.7|12484.8|12491.3|12489.8|12484.9|12483.7|188
1694391300000|2023-09-11 00:15:00|12485.8|12484.9|12485.2|12483.7|12486|12485.1|12482.6|12481.7|184
1694391600000|2023-09-11 00:20:00|12484.9|12483.4|12485.4|12483.9|12486.1|12484.6|12483.2|12481.7|182
1694391900000|2023-09-11 00:25:00|12485.2|12483.7|12485.1|12484.2|12486.3|12484.8|12484.6|12483.2|131
1694392200000|2023-09-11 00:30:00|12485.2|12484.3|12485|12483.5|12486|12485.1|12484.1|12482.6|155
1694392500000|2023-09-11 00:35:00|12485.1|12483.6|12487.2|12485.7|12489.9|12488.9|12485|12483.5|206
1694392800000|2023-09-11 00:40:00|12487.3|12485.8|12487.6|12486.1|12490.1|12488.6|12486.2|12484.7|161
1694393100000|2023-09-11 00:45:00|12487.7|12486.2|12487|12486.1|12489.2|12487.7|12486.9|12485.9|178
1694393400000|2023-09-11 00:50:00|12487.4|12486.5|12487.8|12486.3|12488.8|12487.3|12487|12485.5|155
1694393700000|2023-09-11 00:55:00|12487.7|12486.2|12487.6|12486.1|12488.6|12487.1|12485.8|12484.3|245
1694394000000|2023-09-11 01:00:00|12487.5|12486|12486.1|12485.2|12489.9|12488.4|12486|12485.1|238
1694394300000|2023-09-11 01:05:00|12486|12485.1|12487.3|12485.8|12487.3|12485.8|12483.1|12482.2|241
1694394600000|2023-09-11 01:10:00|12487.2|12485.7|12491.7|12490.2|12492.5|12491|12486.2|12484.7|232
1694394900000|2023-09-11 01:15:00|12491.8|12490.3|12491.3|12489.8|12493.5|12492|12489.6|12488.1|351
1694395200000|2023-09-11 01:20:00|12491.4|12489.9|12487.1|12485.6|12491.4|12489.9|12486.5|12485|199
1694395500000|2023-09-11 01:25:00|12487.2|12485.7|12488.9|12487.4|12489.4|12487.9|12486.3|12484.8|208
1694395800000|2023-09-11 01:30:00|12489.4|12487.9|12493.2|12491.7|12493.7|12492.2|12488.6|12487.1|420
1694396100000|2023-09-11 01:35:00|12493.3|12491.8|12495.4|12493.9|12495.6|12494.1|12491.4|12489.9|297
1694396400000|2023-09-11 01:40:00|12495.1|12493.6|12494.5|12493|12496.6|12495.1|12493.5|12492|274
1694396700000|2023-09-11 01:45:00|12494.7|12493.2|12495.4|12493.9|12496.5|12495|12494.2|12492.7|198
1694397000000|2023-09-11 01:50:00|12495.6|12494.1|12496.1|12495.2|12497.4|12495.9|12494.3|12492.8|161
1694397300000|2023-09-11 01:55:00|12496.2|12495.3|12496|12495.1|12497|12496.1|12494.8|12493.9|151
1694397600000|2023-09-11 02:00:00|12496.1|12495.2|12495.7|12494.8|12497.8|12496.9|12495|12493.9|227
1694397900000|2023-09-11 02:05:00|12495.6|12494.7|12496.9|12496|12497.9|12497|12495.5|12494.6|174
1694398200000|2023-09-11 02:10:00|12496.8|12495.9|12496|12495.1|12497|12496.1|12494.9|12494|121
1694398500000|2023-09-11 02:15:00|12496.1|12495.2|12497.1|12496.2|12497.3|12496.4|12493.9|12493|189
1694398800000|2023-09-11 02:20:00|12497.2|12496.3|12499|12498.1|12499|12498.1|12496.7|12495.8|140
1694399100000|2023-09-11 02:25:00|12498.9|12498|12500.3|12498.8|12500.5|12499.6|12498.9|12497.9|96
1694399400000|2023-09-11 02:30:00|12500.4|12498.9|12503.3|12501.8|12503.3|12501.8|12500.2|12498.7|122
1694399700000|2023-09-11 02:35:00|12503.1|12501.6|12500.1|12498.6|12503.6|12502.7|12499.3|12497.8|196
1694400000000|2023-09-11 02:40:00|12500|12498.5|12499.2|12498.3|12500.8|12499.9|12498.9|12497.7|145
1694400300000|2023-09-11 02:45:00|12499.1|12498.2|12500.9|12500|12500.9|12500|12499.1|12498.2|100
1694400600000|2023-09-11 02:50:00|12500.8|12499.9|12502.8|12501.9|12503.6|12502.7|12500.6|12499.7|125
1694400900000|2023-09-11 02:55:00|12502.9|12502|12500.9|12500|12504.2|12503.3|12500.6|12499.7|125
1694401200000|2023-09-11 03:00:00|12500.7|12499.8|12500.7|12499.8|12501|12499.9|12498.8|12497.6|156
1694401500000|2023-09-11 03:05:00|12500.8|12499.9|12501|12499.5|12502|12500.5|12499.9|12499|178
1694401800000|2023-09-11 03:10:00|12500.8|12499.3|12500|12498.5|12501.2|12499.9|12499.6|12498.5|130
1694402100000|2023-09-11 03:15:00|12499.9|12498.4|12499.8|12498.9|12501.1|12499.8|12499.1|12497.6|154
1694402400000|2023-09-11 03:20:00|12499.7|12498.8|12501|12499.5|12501.1|12499.8|12498.9|12498|137
1694402700000|2023-09-11 03:25:00|12500.8|12499.3|12499.6|12498.1|12501|12500.1|12499|12497.8|106
1694403000000|2023-09-11 03:30:00|12499.5|12498|12499.4|12497.9|12499.9|12498.4|12497.1|12495.6|149
1694403300000|2023-09-11 03:35:00|12499.3|12497.8|12499.9|12499|12501.2|12500.3|12498.8|12497.3|195
1694403600000|2023-09-11 03:40:00|12500|12499.1|12497.8|12496.9|12500.5|12499.6|12497.6|12496.7|119
1694403900000|2023-09-11 03:45:00|12497.9|12497|12498.1|12497.2|12498.8|12497.9|12497.5|12496.6|99
1694404200000|2023-09-11 03:50:00|12498|12497.1|12499.8|12498.9|12500|12499|12496.8|12495.9|123
1694404500000|2023-09-11 03:55:00|12499.9|12499|12501.9|12501|12501.9|12501|12499.1|12498.2|93
1694404800000|2023-09-11 04:00:00|12502|12501.1|12503.6|12502.7|12503.8|12502.9|12501.2|12500.3|232
1694405100000|2023-09-11 04:05:00|12503.4|12502.5|12503.7|12502.8|12505.9|12505|12503.1|12502.2|130
1694405400000|2023-09-11 04:10:00|12503.5|12502.6|12503|12501.5|12504|12503.1|12502.6|12501.3|120
1694405700000|2023-09-11 04:15:00|12503.3|12501.8|12506.8|12505.9|12507.2|12506.3|12503.3|12501.8|200
1694406000000|2023-09-11 04:20:00|12506.9|12506|12506.8|12505.9|12508|12507.1|12505.8|12504.9|139
1694406300000|2023-09-11 04:25:00|12507.1|12506.2|12508.7|12507.8|12509.4|12508.5|12507.1|12506.2|118
1694406600000|2023-09-11 04:30:00|12508.6|12507.7|12510.1|12509.2|12510.1|12509.2|12505.6|12504.7|178
1694406900000|2023-09-11 04:35:00|12510|12509.1|12510.1|12509.2|12510.7|12509.8|12507.7|12506.5|183
1694407200000|2023-09-11 04:40:00|12510.2|12509.3|12510.8|12509.3|12512.5|12511.6|12509.7|12508.6|238
1694407500000|2023-09-11 04:45:00|12510.6|12509.7|12519|12518.1|12519.1|12518.1|12510.5|12509.6|266
1694407800000|2023-09-11 04:50:00|12518.9|12518|12517.6|12516.7|12520.5|12519.6|12517.5|12516.6|256
1694408100000|2023-09-11 04:55:00|12517.7|12516.8|12519.6|12518.7|12520.7|12519.8|12517.1|12516.2|265
1694408400000|2023-09-11 05:00:00|12519.8|12518.9|12523|12522.1|12525.2|12523.8|12518.2|12517.3|424
1694408700000|2023-09-11 05:05:00|12522.9|12522|12524.6|12523.7|12526.3|12525.1|12521.9|12521|292
1694409000000|2023-09-11 05:10:00|12524.7|12523.8|12523.8|12522.9|12525|12524.1|12522.9|12521.4|263
1694409300000|2023-09-11 05:15:00|12524.3|12523.4|12526|12524.5|12527.3|12526.4|12523.6|12522.3|225
1694409600000|2023-09-11 05:20:00|12525.9|12524.4|12526.6|12525.1|12527.4|12525.9|12523.8|12522.3|203
1694409900000|2023-09-11 05:25:00|12526.7|12525.2|12525.8|12524.3|12527.2|12525.9|12524.8|12523.3|232
1694410200000|2023-09-11 05:30:00|12525.9|12524.4|12522.7|12521.2|12528.4|12526.9|12521.8|12520.3|296
1694410500000|2023-09-11 05:35:00|12522.8|12521.3|12516.9|12515.4|12522.9|12521.4|12516.7|12515.2|212
1694410800000|2023-09-11 05:40:00|12516.8|12515.3|12517|12515.5|12519.6|12518.1|12516.6|12515.1|236
1694411100000|2023-09-11 05:45:00|12516.9|12515.4|12519.5|12518|12520.7|12519.2|12516.6|12515.1|177
1694411400000|2023-09-11 05:50:00|12519.6|12518.1|12516.7|12515.2|12519.7|12518.5|12516.5|12515|174
1694411700000|2023-09-11 05:55:00|12517.1|12515.6|12514.4|12512.9|12517.1|12515.6|12512.3|12510.8|180
1694412000000|2023-09-11 06:00:00|12514.3|12513.4|12514.2|12513.3|12514.5|12513.5|12511.6|12510.1|313
1694412300000|2023-09-11 06:05:00|12514.1|12513.2|12520.1|12519.2|12520.5|12519.6|12514.1|12513.2|302
1694412600000|2023-09-11 06:10:00|12520|12519.1|12521.2|12520.3|12522.5|12521.6|12519|12517.9|344
1694412900000|2023-09-11 06:15:00|12521.3|12520.4|12517.7|12516.8|12523.1|12522.2|12517.4|12515.9|284
1694413200000|2023-09-11 06:20:00|12517.8|12516.9|12513|12512.1|12518.2|12517.3|12511.4|12510.3|270
1694413500000|2023-09-11 06:25:00|12512.7|12511.8|12511.5|12510|12514.7|12513.8|12511.2|12509.8|305
1694413800000|2023-09-11 06:30:00|12511.4|12509.9|12516.3|12515.4|12517.7|12516.8|12510.9|12509.4|256
1694414100000|2023-09-11 06:35:00|12516.4|12515.5|12517.9|12516.4|12521.5|12520.6|12516.4|12515.5|220
1694414400000|2023-09-11 06:40:00|12517.8|12516.3|12518.4|12516.9|12518.4|12516.9|12513.4|12512.2|267
1694414700000|2023-09-11 06:45:00|12518.3|12516.8|12517.4|12516.5|12518.6|12517.7|12515.8|12514.3|212
1694415000000|2023-09-11 06:50:00|12517.3|12516.4|12520.3|12519.4|12521.6|12520.7|12517.1|12515.9|246
1694415300000|2023-09-11 06:55:00|12520.2|12519.3|12518.5|12517.6|12520.8|12519.9|12516.9|12515.4|317
1694415600000|2023-09-11 07:00:00|12517.7|12516.8|12518.5|12517.6|12520.8|12519.8|12516.8|12515.9|301
1694415900000|2023-09-11 07:05:00|12518.4|12517.5|12518|12516.5|12519.4|12518|12517.8|12516.3|251
1694416200000|2023-09-11 07:10:00|12518.1|12516.6|12519.2|12518.3|12520.1|12519.2|12517.4|12516.2|243
1694416500000|2023-09-11 07:15:00|12519.5|12518.6|12521.4|12520.5|12521.5|12520.6|12517.7|12516.8|215
1694416800000|2023-09-11 07:20:00|12521.5|12520.6|12518.3|12517.4|12521.6|12520.7|12517.6|12516.7|267
1694417100000|2023-09-11 07:25:00|12518.4|12517.5|12519.8|12518.3|12520.3|12519.1|12517.4|12516.5|305
1694417400000|2023-09-11 07:30:00|12519.9|12518.4|12520.4|12519.5|12522.3|12521.4|12518.6|12517.4|319
1694417700000|2023-09-11 07:35:00|12520.5|12519.6|12524.2|12523.3|12525|12524.1|12518.6|12517.1|278
1694418000000|2023-09-11 07:40:00|12524|12523.1|12523.3|12522.4|12524.1|12523.2|12520.7|12519.8|254
1694418300000|2023-09-11 07:45:00|12523.2|12522.3|12527.3|12526.4|12528.2|12527.3|12522.1|12521.2|243
1694418600000|2023-09-11 07:50:00|12527.1|12526.2|12524.4|12523.5|12527.1|12526.2|12523.5|12522.6|261
1694418900000|2023-09-11 07:55:00|12524.3|12523.4|12523.3|12522.4|12526.1|12525.2|12522.4|12521.5|278
1694419200000|2023-09-11 08:00:00|12523.4|12522.5|12522.6|12521.7|12525|12524|12522.2|12521.3|376
1694419500000|2023-09-11 08:05:00|12522.5|12521.6|12521.4|12520.5|12522.7|12521.8|12519.1|12518.1|243
1694419800000|2023-09-11 08:10:00|12521.3|12520.4|12522.1|12521.2|12522.6|12521.7|12519.5|12518.3|248
1694420100000|2023-09-11 08:15:00|12521.5|12520.6|12526|12525.1|12526|12525.1|12520.7|12519.8|228
1694420400000|2023-09-11 08:20:00|12526.2|12525.3|12526.4|12525.5|12531.4|12530.1|12525.3|12524.4|249
1694420700000|2023-09-11 08:25:00|12526.5|12525.6|12526.4|12525.5|12527.6|12526.7|12524.6|12523.7|241
1694421000000|2023-09-11 08:30:00|12526.5|12525.6|12520.6|12519.7|12527.4|12526.5|12520.4|12519.5|219
1694421300000|2023-09-11 08:35:00|12520.5|12519.6|12518|12516.5|12522.6|12521.7|12517.8|12516.3|235
1694421600000|2023-09-11 08:40:00|12517.9|12517|12518.7|12517.2|12519.3|12517.8|12517.2|12515.7|188
1694421900000|2023-09-11 08:45:00|12518.8|12517.3|12517.6|12516.7|12519.1|12518.1|12517.2|12516.3|187
1694422200000|2023-09-11 08:50:00|12517.4|12516.5|12517.6|12516.7|12518.2|12517.3|12516.8|12515.9|150
1694422500000|2023-09-11 08:55:00|12517.4|12516.5|12520.2|12519.3|12520.5|12519.6|12517|12516.1|193
1694422800000|2023-09-11 09:00:00|12520.1|12519.2|12522.8|12521.9|12523|12522.1|12517.8|12516.9|298
1694423100000|2023-09-11 09:05:00|12522.7|12521.8|12521.7|12520.8|12523.3|12522.4|12518.2|12517.3|249
1694423400000|2023-09-11 09:10:00|12521.8|12520.9|12521.6|12520.7|12526.5|12525.6|12520.7|12519.8|281
1694423700000|2023-09-11 09:15:00|12521.7|12520.8|12524.2|12523.3|12526.4|12525.5|12521.5|12520.6|246
1694424000000|2023-09-11 09:20:00|12524.3|12523.4|12524.7|12523.8|12527.7|12526.8|12524.3|12523.4|229
1694424300000|2023-09-11 09:25:00|12524.6|12523.7|12522.6|12521.7|12526.7|12525.8|12521.8|12520.9|200
1694424600000|2023-09-11 09:30:00|12522.5|12521.6|12527.6|12526.7|12527.7|12526.8|12521.9|12521|270
1694424900000|2023-09-11 09:35:00|12527.7|12526.8|12523.6|12522.7|12527.7|12526.8|12523.5|12522.6|308
1694425200000|2023-09-11 09:40:00|12523.7|12522.8|12527.7|12526.8|12527.8|12526.9|12522.5|12521.6|254
1694425500000|2023-09-11 09:45:00|12527.8|12526.9|12527.4|12526.5|12528.6|12527.7|12524.3|12523.4|175
1694425800000|2023-09-11 09:50:00|12526.8|12525.9|12534.7|12533.8|12534.7|12533.8|12526.2|12525.3|318
1694426100000|2023-09-11 09:55:00|12534.9|12534|12533.8|12532.9|12537.8|12536.9|12531.4|12530.5|454
1694426400000|2023-09-11 10:00:00|12533.9|12533|12527.8|12526.9|12534.2|12533.3|12526.5|12525.6|296
1694426700000|2023-09-11 10:05:00|12527.7|12526.8|12526.4|12525.5|12528.6|12527.7|12525.2|12524.3|172
1694427000000|2023-09-11 10:10:00|12526.5|12525.6|12519.6|12518.7|12527.2|12526.3|12519.6|12518.7|188
1694427300000|2023-09-11 10:15:00|12519.5|12518.6|12521.8|12520.9|12524|12523.1|12519.5|12518.6|139
1694427600000|2023-09-11 10:20:00|12521.7|12520.8|12520.7|12519.8|12523.7|12522.8|12520.7|12519.8|197
1694427900000|2023-09-11 10:25:00|12520.6|12519.7|12519.1|12518.2|12521.7|12520.8|12518.9|12518|189
1694428200000|2023-09-11 10:30:00|12519|12518.1|12519.6|12518.7|12520.8|12519.9|12518.4|12517.5|219
1694428500000|2023-09-11 10:35:00|12519.7|12518.8|12518.2|12517.3|12520.9|12520|12517.6|12516.7|189
1694428800000|2023-09-11 10:40:00|12518.1|12517.2|12517.9|12517|12519.1|12518.2|12517.6|12516.7|111
1694429100000|2023-09-11 10:45:00|12518|12517.1|12517.5|12516.6|12518|12517.1|12516.7|12515.8|151
1694429400000|2023-09-11 10:50:00|12517.4|12516.5|12517.1|12516.2|12518.7|12517.8|12516.5|12515.6|155
1694429700000|2023-09-11 10:55:00|12517|12516.1|12516.6|12515.7|12518.5|12517.6|12516.6|12515.7|160
1694430000000|2023-09-11 11:00:00|12516.7|12515.8|12512.8|12511.9|12516.7|12515.8|12511.6|12510.7|348
1694430300000|2023-09-11 11:05:00|12512.7|12511.8|12505.6|12504.7|12513.6|12512.7|12504.7|12503.8|276
1694430600000|2023-09-11 11:10:00|12504.7|12503.8|12501.7|12500.8|12506.7|12505.8|12501.7|12500.8|272
1694430900000|2023-09-11 11:15:00|12501.8|12500.9|12506.8|12505.9|12507.4|12506.5|12501.4|12500.5|184
1694431200000|2023-09-11 11:20:00|12506.9|12506|12510|12509.1|12510|12509.1|12506.5|12505.6|194
1694431500000|2023-09-11 11:25:00|12509.9|12509|12513|12512.1|12513|12512.1|12509.6|12508.7|160
1694431800000|2023-09-11 11:30:00|12513.1|12512.2|12514.2|12512.7|12515.2|12513.9|12512.3|12511.4|211
1694432100000|2023-09-11 11:35:00|12514.3|12512.8|12514.6|12513.1|12518.6|12517.2|12514.3|12512.8|219
1694432400000|2023-09-11 11:40:00|12514.7|12513.2|12511.8|12510.9|12515.1|12513.6|12511.3|12509.8|274
1694432700000|2023-09-11 11:45:00|12511.7|12510.8|12514|12513.1|12514.9|12514|12511.4|12510.5|197
1694433000000|2023-09-11 11:50:00|12513.9|12513|12512|12511.1|12513.9|12513|12509.8|12508.9|264
1694433300000|2023-09-11 11:55:00|12512.5|12511.6|12515.4|12514.5|12516.5|12515.6|12512|12511.1|312
1694433600000|2023-09-11 12:00:00|12515.6|12514.7|12518.5|12517.6|12519.4|12518.5|12512|12511.1|335
1694433900000|2023-09-11 12:05:00|12518.6|12517.7|12521|12520.1|12522|12521.1|12515.7|12514.8|315
1694434200000|2023-09-11 12:10:00|12520.9|12520|12522.6|12521.7|12522.7|12521.8|12519|12518.1|312
1694434500000|2023-09-11 12:15:00|12522.7|12521.8|12520|12519.1|12522.9|12522|12519.8|12518.9|298
1694434800000|2023-09-11 12:20:00|12520.3|12519.4|12522.8|12521.9|12522.9|12522|12516.6|12515.7|345
1694435100000|2023-09-11 12:25:00|12522.9|12522|12520.4|12519.5|12524.5|12523.6|12518.9|12518|343
1694435400000|2023-09-11 12:30:00|12520|12519.1|12518.8|12517.9|12523|12522.1|12518|12517.1|390
1694435700000|2023-09-11 12:35:00|12519|12518.1|12525.9|12525|12527.4|12526.2|12518.8|12517.9|394
1694436000000|2023-09-11 12:40:00|12526|12525.1|12524|12523.1|12526.2|12525.3|12521.8|12520.9|346
1694436300000|2023-09-11 12:45:00|12523.9|12523|12525.1|12524.2|12525.9|12525|12522|12521.1|370
1694436600000|2023-09-11 12:50:00|12525.2|12524.3|12522|12521.1|12527.7|12526.8|12521.8|12520.9|366
1694436900000|2023-09-11 12:55:00|12521.7|12520.8|12527.8|12526.9|12528|12527.1|12521.4|12520|324
1694437200000|2023-09-11 13:00:00|12527.7|12526.8|12528.9|12528|12531.8|12530.9|12527.5|12526.6|362
1694437500000|2023-09-11 13:05:00|12528.8|12527.9|12527.8|12526.3|12529.8|12528.9|12525.8|12524.3|318
1694437800000|2023-09-11 13:10:00|12527.7|12526.2|12530.3|12529.4|12532.9|12532|12526.7|12525.2|290
1694438100000|2023-09-11 13:15:00|12530.5|12529.6|12532.6|12531.7|12533.5|12532.6|12529.4|12528.5|261
1694438400000|2023-09-11 13:20:00|12532.7|12531.8|12532.4|12531.5|12534.2|12533.3|12530.8|12529.9|292
1694438700000|2023-09-11 13:25:00|12532.3|12531.4|12539.6|12538.7|12540.2|12539.3|12531.5|12530.6|256
1694439000000|2023-09-11 13:30:00|12539.7|12538.8|12541.6|12540.7|12544.2|12543.3|12538.2|12537.3|580
1694439300000|2023-09-11 13:35:00|12541.4|12540.5|12533.8|12532.9|12542.8|12541.9|12533.7|12532.8|490
1694439600000|2023-09-11 13:40:00|12533.7|12532.8|12534.3|12533.4|12535.2|12534.3|12531.4|12530.5|395
1694439900000|2023-09-11 13:45:00|12534.4|12533.5|12528.4|12527.5|12535.6|12534.7|12523.5|12522.6|484
1694440200000|2023-09-11 13:50:00|12528.5|12527.6|12533|12532.1|12535.1|12534.2|12524.5|12523.6|526
1694440500000|2023-09-11 13:55:00|12533.1|12532.2|12529.7|12528.8|12534.5|12533.6|12529.4|12528.5|543
1694440800000|2023-09-11 14:00:00|12529.6|12528.7|12534.1|12532.6|12537.9|12536.6|12527.9|12527|609
1694441100000|2023-09-11 14:05:00|12534|12532.5|12540.7|12539.8|12544.7|12543.8|12532.7|12531.2|531
1694441400000|2023-09-11 14:10:00|12540.8|12539.9|12539.3|12537.8|12541.1|12540.2|12533.5|12532|475
1694441700000|2023-09-11 14:15:00|12539.2|12537.7|12544.3|12543.4|12545.7|12544.8|12538.8|12537.3|389
1694442000000|2023-09-11 14:20:00|12544.5|12543.6|12546.1|12545.2|12548.9|12548|12543.7|12542.8|491
1694442300000|2023-09-11 14:25:00|12546|12545.1|12545.5|12544|12547.9|12547|12545|12543.5|450
1694442600000|2023-09-11 14:30:00|12545.6|12544.1|12538.5|12537|12546.2|12545.3|12538.1|12536.6|446
1694442900000|2023-09-11 14:35:00|12538.4|12536.9|12536.4|12535.5|12541.6|12540.1|12535.2|12534.3|398
1694443200000|2023-09-11 14:40:00|12536.3|12535.4|12536.2|12535.3|12537.8|12536.9|12532.2|12531.3|422
1694443500000|2023-09-11 14:45:00|12536.4|12535.5|12534.9|12534|12539.8|12538.9|12534.2|12533.3|434
1694443800000|2023-09-11 14:50:00|12535|12534.1|12530|12528.5|12536.2|12535.3|12528.1|12527.2|413
1694444100000|2023-09-11 14:55:00|12529.9|12528.4|12529.3|12528.4|12531.4|12530.5|12527.8|12526.9|413
1694444400000|2023-09-11 15:00:00|12529.5|12528.6|12530.3|12528.8|12532.9|12532|12527.8|12526.9|457
1694444700000|2023-09-11 15:05:00|12530.4|12528.9|12529|12528.1|12531.9|12531|12528.3|12527|296
1694445000000|2023-09-11 15:10:00|12528.9|12528|12527.3|12525.8|12528.9|12528|12524.6|12523.7|378
1694445300000|2023-09-11 15:15:00|12527.2|12525.7|12526.7|12525.8|12528.8|12527.5|12524.2|12523.3|325
1694445600000|2023-09-11 15:20:00|12526.8|12525.9|12527.7|12526.8|12530.8|12529.9|12526|12525.1|354
1694445900000|2023-09-11 15:25:00|12527.6|12526.7|12527.8|12526.9|12530.8|12529.9|12527.5|12526.6|263
1694446200000|2023-09-11 15:30:00|12527.7|12526.8|12527|12526.1|12528.3|12527.4|12525.7|12524.8|300
1694446500000|2023-09-11 15:35:00|12527.1|12526.2|12529.3|12528.4|12530.2|12529.3|12526.9|12526|230
1694446800000|2023-09-11 15:40:00|12529.4|12528.5|12526.8|12525.9|12530|12529.1|12525.8|12524.9|235
1694447100000|2023-09-11 15:45:00|12526.6|12525.7|12527.9|12527|12528.6|12527.7|12525.6|12524.7|287
1694447400000|2023-09-11 15:50:00|12528|12527.1|12526.6|12525.7|12529.3|12528.4|12526|12525.1|238
1694447700000|2023-09-11 15:55:00|12526.7|12525.8|12527.3|12526.4|12527.6|12526.7|12525.6|12524.7|180
1694448000000|2023-09-11 16:00:00|12527.4|12526.5|12530.5|12529.6|12530.6|12529.7|12525.8|12524.9|294
1694448300000|2023-09-11 16:05:00|12531|12530.1|12536.3|12535.4|12536.9|12536|12530.8|12529.9|281
1694448600000|2023-09-11 16:10:00|12536.7|12535.8|12540.4|12538.9|12540.6|12539.6|12536.7|12535.8|247
1694448900000|2023-09-11 16:15:00|12540.6|12539.1|12541.4|12540.5|12543.3|12542.4|12540.2|12538.9|199
1694449200000|2023-09-11 16:20:00|12541.5|12540.6|12537.5|12536.6|12542|12541.1|12536.6|12535.7|240
1694449500000|2023-09-11 16:25:00|12537.4|12536.5|12538.2|12537.3|12538.5|12537.6|12535.3|12534.4|172
1694449800000|2023-09-11 16:30:00|12538.3|12537.4|12534|12533.1|12538.4|12537.5|12533.2|12532.3|175
1694450100000|2023-09-11 16:35:00|12533.9|12533|12529.2|12528.3|12534.1|12533.2|12528.7|12527.8|133
1694450400000|2023-09-11 16:40:00|12528.9|12528|12524.1|12523.2|12529|12528.1|12523.5|12522.6|142
1694450700000|2023-09-11 16:45:00|12524.2|12523.3|12525.3|12524.4|12525.3|12524.4|12523|12522.1|99
1694451000000|2023-09-11 16:50:00|12525.2|12524.3|12523.4|12522.5|12525.4|12524.5|12521.4|12520.5|97
1694451300000|2023-09-11 16:55:00|12523.5|12522.6|12522.4|12521.5|12523.6|12522.7|12521.9|12521|141
1694451600000|2023-09-11 17:00:00|12522.3|12521.4|12519.2|12518.3|12522.6|12521.7|12518.3|12517|207
1694451900000|2023-09-11 17:05:00|12519.1|12518.2|12517.6|12516.7|12519.8|12518.9|12515.7|12514.8|193
1694452200000|2023-09-11 17:10:00|12517.7|12516.8|12514.2|12513.3|12518|12517.1|12514.1|12513.2|120
1694452500000|2023-09-11 17:15:00|12514.3|12513.4|12517.8|12516.3|12517.9|12516.4|12514.1|12513.2|131
1694452800000|2023-09-11 17:20:00|12517.9|12516.4|12518.2|12517.3|12519.6|12518.7|12517.8|12516.3|164
1694453100000|2023-09-11 17:25:00|12517.8|12516.9|12515.3|12514.4|12517.9|12517|12513.4|12512.5|105
1694453400000|2023-09-11 17:30:00|12515.1|12514.2|12514.7|12513.8|12515.3|12514.4|12513.9|12513|133
1694453700000|2023-09-11 17:35:00|12514.9|12514|12515.4|12514.5|12515.7|12514.8|12513.5|12512.6|122
1694454000000|2023-09-11 17:40:00|12515.3|12514.4|12515.5|12514.6|12516.6|12515.7|12515|12514.1|165
1694454300000|2023-09-11 17:45:00|12515.7|12514.8|12515.2|12514.3|12516.2|12515.3|12515.2|12514|159
1694454600000|2023-09-11 17:50:00|12515.3|12514.4|12513.2|12512.3|12515.5|12514.6|12513.2|12512.3|91
1694454900000|2023-09-11 17:55:00|12513.1|12512.2|12513.6|12512.7|12513.9|12513|12512.3|12511.4|125
1694455200000|2023-09-11 18:00:00|12513.5|12512.6|12513.4|12512.5|12513.8|12512.9|12512.2|12511.3|156
1694455500000|2023-09-11 18:05:00|12513.5|12512.6|12513.4|12512.5|12514|12513.1|12512.3|12511.4|163
1694455800000|2023-09-11 18:10:00|12513.3|12512.4|12514.4|12513.5|12515.4|12514.5|12513.1|12512.2|159
1694456100000|2023-09-11 18:15:00|12514.3|12513.4|12513.6|12512.7|12514.5|12513.6|12512.2|12511.3|190
1694456400000|2023-09-11 18:20:00|12513.5|12512.6|12512.7|12511.8|12514|12513.1|12512.4|12511.3|133
1694456700000|2023-09-11 18:25:00|12512.8|12511.9|12510.5|12509.6|12513|12512|12510.5|12509.6|139
1694457000000|2023-09-11 18:30:00|12510.6|12509.7|12512.5|12511.6|12513.9|12512.4|12509.7|12508.8|158
1694457300000|2023-09-11 18:35:00|12512.6|12511.7|12514.2|12513.3|12514.7|12513.8|12512.4|12511.5|108
1694457600000|2023-09-11 18:40:00|12513.7|12512.8|12511.8|12510.3|12515.7|12514.2|12511.5|12510|177
1694457900000|2023-09-11 18:45:00|12511.6|12510.1|12512.7|12511.2|12512.8|12511.3|12511.3|12509.8|166
1694458200000|2023-09-11 18:50:00|12512.8|12511.3|12508.8|12507.3|12513|12511.7|12508.6|12507.1|112
1694458500000|2023-09-11 18:55:00|12508.9|12507.4|12509.7|12508.8|12510.8|12509.7|12508.9|12507.4|155
1694458800000|2023-09-11 19:00:00|12509.6|12508.7|12510.6|12509.7|12511.5|12510.1|12509.5|12508.6|125
1694459100000|2023-09-11 19:05:00|12510.5|12509.6|12509.8|12508.3|12511.7|12510.2|12508.4|12507.3|166
1694459400000|2023-09-11 19:10:00|12509.7|12508.2|12509.1|12507.6|12510.9|12509.4|12508.2|12507.3|164
1694459700000|2023-09-11 19:15:00|12509|12507.5|12510.6|12509.1|12510.7|12509.2|12508.7|12507.2|121
1694460000000|2023-09-11 19:20:00|12510.7|12509.2|12515|12513.5|12515|12513.5|12510.6|12509.1|123
1694460300000|2023-09-11 19:25:00|12514.9|12513.4|12516|12514.5|12516.6|12515.1|12514.6|12513.1|101
1694460600000|2023-09-11 19:30:00|12515.9|12514.4|12519.1|12517.6|12519.8|12518.3|12515.9|12514.4|132
1694460900000|2023-09-11 19:35:00|12519|12517.5|12514.7|12513.2|12519.1|12517.7|12514.6|12513.1|153
1694461200000|2023-09-11 19:40:00|12514.6|12513.1|12513.8|12512.3|12516.2|12514.7|12513.7|12512.2|175
1694461500000|2023-09-11 19:45:00|12513.7|12512.2|12512|12510.5|12515.5|12514|12511.4|12509.9|207
1694461800000|2023-09-11 19:50:00|12511.9|12510.4|12512.7|12511.2|12513.5|12512.1|12511.2|12509.7|193
1694462100000|2023-09-11 19:55:00|12512.1|12510.6|12512.9|12511.4|12514.7|12513.2|12512.1|12510.6|197
1694462400000|2023-09-11 20:00:00|12512.8|12511.3|12513.1|12511.6|12513.7|12512.2|12512.2|12510.7|122
1694462700000|2023-09-11 20:05:00|12513|12511.5|12512.8|12511.3|12513.3|12511.8|12512.3|12511.1|154
1694463000000|2023-09-11 20:10:00|12512.7|12511.2|12513.4|12511.9|12513.5|12512|12512.4|12511.1|99
1694463300000|2023-09-11 20:15:00|12513.5|12512|12513.6|12512.7|12514.3|12512.8|12512.7|12511.2|145
1694463600000|2023-09-11 20:20:00|12513.7|12512.8|12512.1|12511.2|12514|12512.8|12511.9|12510.4|105
1694463900000|2023-09-11 20:25:00|12512.2|12511.3|12511.7|12510.2|12512.5|12511.4|12510.8|12509.7|143
1694464200000|2023-09-11 20:30:00|12511.6|12510.1|12509.5|12508|12511.7|12510.2|12509.5|12508|65
1694464500000|2023-09-11 20:35:00|12509.7|12508.2|12510.8|12509.3|12511.1|12509.6|12509.7|12508.2|61
1694464800000|2023-09-11 20:40:00|12510.9|12509.4|12510|12508.5|12510.9|12509.4|12509.7|12508.2|32
1694465100000|2023-09-11 20:45:00|12510.1|12508.6|12509.6|12508.1|12510.6|12509.1|12509.1|12507.8|83
1694465400000|2023-09-11 20:50:00|12509.5|12508|12509.4|12507.9|12509.6|12508.1|12508.4|12506.9|62
1694465700000|2023-09-11 20:55:00|12510.3|12507.1|12511.9|12506.5|12512.2|12507.9|12510|12506.4|210
1694466000000|2023-09-11 21:00:00|12517|12506.4|12522.5|12510.6|12522.5|12510.6|12517|12506.4|8
1694466300000|2023-09-11 21:05:00|12524.9|12513|12522.2|12510.3|12524.9|12513|12522.1|12510.2|20
1694466600000|2023-09-11 21:10:00|12522.1|12510.2|12522.1|12510.2|12522.2|12510.3|12522|12510.1|12
1694466900000|2023-09-11 21:15:00|12522|12510.1|12522.3|12510.4|12522.5|12510.6|12521.9|12510|27
1694467200000|2023-09-11 21:20:00|12522.2|12510.3|12522.6|12510.7|12523|12511.1|12522.1|12510.2|35
1694467500000|2023-09-11 21:25:00|12522.7|12510.8|12520.6|12508.7|12523.4|12511.5|12520.6|12508.7|33
1694467800000|2023-09-11 21:30:00|12520.7|12508.8|12520.7|12508.8|12521|12509.1|12514.8|12502.9|45
1694468100000|2023-09-11 21:35:00|12520.6|12508.7|12515.1|12507.7|12520.9|12509|12514.9|12505|40
1694468400000|2023-09-11 21:40:00|12521.5|12509.6|12519.2|12507.3|12524|12512.1|12517.3|12505.4|41
1694468700000|2023-09-11 21:45:00|12519.3|12507.4|12520.9|12509|12523.2|12511.3|12518.2|12506.3|48
1694469000000|2023-09-11 21:50:00|12521|12509.1|12519.3|12507.4|12521|12509.1|12519.3|12507.4|27
1694469300000|2023-09-11 21:55:00|12518.9|12507|12516.7|12509.2|12520.4|12510.1|12516.7|12507|85
1694469600000|2023-09-11 22:00:00|12517.4|12509.1|12514.6|12511.2|12518.4|12511.2|12514.5|12508.5|135
1694469900000|2023-09-11 22:05:00|12514.2|12511.6|12514.1|12512.6|12514.7|12512.6|12513.8|12511.1|56
1694470200000|2023-09-11 22:10:00|12514.2|12512.7|12515.3|12513|12515.3|12513.5|12513.9|12511.7|91
1694470500000|2023-09-11 22:15:00|12515.2|12512.8|12513.6|12512.1|12515.3|12513.5|12513.4|12511.6|89
1694470800000|2023-09-11 22:20:00|12513.7|12512.2|12513.5|12512|12514.2|12512.6|12513.4|12511.8|46
1694471100000|2023-09-11 22:25:00|12513.6|12512.1|12511.8|12510.3|12514|12512.5|12511.7|12510.2|34
1694471400000|2023-09-11 22:30:00|12512.2|12510.7|12511.8|12510.3|12512.5|12511|12511.8|12510.3|43
1694471700000|2023-09-11 22:35:00|12511.7|12510.2|12511.9|12510.4|12512.2|12510.7|12511.7|12510.2|27
1694472000000|2023-09-11 22:40:00|12512|12510.5|12512.1|12510.6|12512.4|12510.9|12511.8|12510.3|22
1694472300000|2023-09-11 22:45:00|12512|12510.5|12513|12511.5|12513.3|12511.8|12512|12510.5|25
1694472600000|2023-09-11 22:50:00|12512.9|12511.4|12513|12511.5|12513.1|12511.6|12512.8|12511.3|15
1694472900000|2023-09-11 22:55:00|12512.9|12511.4|12512.8|12511.3|12513.1|12511.6|12512.7|12511.2|42
1694473200000|2023-09-11 23:00:00|12512.7|12511.2|12512.5|12511|12513.5|12512|12512.5|12511|49
1694473500000|2023-09-11 23:05:00|12512.6|12511.1|12512.7|12511.2|12513.5|12512|12512.5|12511|45
1694473800000|2023-09-11 23:10:00|12512.9|12511.4|12511.9|12510.4|12513|12511.7|12511.9|12510.4|19
1694474100000|2023-09-11 23:15:00|12511.8|12510.3|12512.3|12511.4|12512.9|12511.6|12511.8|12510.3|27
1694474400000|2023-09-11 23:20:00|12512.4|12511.5|12512.5|12511|12512.7|12511.5|12512.1|12510.7|39
1694474700000|2023-09-11 23:25:00|12512.2|12511.3|12512.4|12511.5|12512.7|12511.6|12512.1|12511|15
1694475000000|2023-09-11 23:30:00|12512.5|12511.6|12512.6|12511.1|12513|12511.6|12512.3|12511|24
1694475300000|2023-09-11 23:35:00|12512.5|12511|12512.5|12511|12512.6|12511.5|12512.1|12510.6|45
1694475600000|2023-09-11 23:40:00|12512.4|12510.9|12511.7|12510.2|12512.8|12511.3|12511.5|12510|59
1694475900000|2023-09-11 23:45:00|12511.6|12510.1|12510.5|12509|12511.9|12510.4|12510.4|12508.9|84
1694476200000|2023-09-11 23:50:00|12510.4|12508.9|12510.1|12508.6|12510.6|12509.1|12509.5|12508|102
1694476500000|2023-09-11 23:55:00|12510|12508.5|12508.6|12507.1|12510.1|12508.6|12508.5|12507|127
1694476800000|2023-09-12 00:00:00|12508.5|12507|12506.6|12505.1|12508.5|12507|12506.4|12504.9|226
1694477100000|2023-09-12 00:05:00|12506.5|12505|12505.5|12504|12507.5|12506|12505.3|12503.9|130
1694477400000|2023-09-12 00:10:00|12505.4|12503.9|12505.9|12504.4|12506.7|12505.2|12504.7|12503.5|99
1694477700000|2023-09-12 00:15:00|12505.8|12504.3|12507.7|12506.2|12507.7|12506.2|12504.7|12503.2|103
1694478000000|2023-09-12 00:20:00|12508|12506.5|12505.5|12504|12508|12506.5|12505.3|12503.8|88
1694478300000|2023-09-12 00:25:00|12505.4|12503.9|12504.9|12503.4|12506|12504.5|12504.5|12503|69
1694478600000|2023-09-12 00:30:00|12504.8|12503.3|12504.7|12503.2|12505.6|12504.1|12503.8|12502.8|132
1694478900000|2023-09-12 00:35:00|12504.8|12503.3|12504.6|12503.7|12507.1|12506.2|12504.5|12503.2|116
1694479200000|2023-09-12 00:40:00|12504.8|12503.3|12506.9|12505.4|12507|12505.5|12504.7|12503.2|85
1694479500000|2023-09-12 00:45:00|12506.8|12505.3|12505.6|12504.7|12506.9|12505.8|12505.2|12504.3|63
1694479800000|2023-09-12 00:50:00|12505.5|12504.6|12509|12508.1|12511.2|12509.7|12505.1|12504.2|169
1694480100000|2023-09-12 00:55:00|12509.4|12508.5|12506.9|12505.4|12509.4|12508.5|12505.8|12504.9|150
1694480400000|2023-09-12 01:00:00|12506.8|12505.3|12504.1|12502.6|12507.7|12506.2|12504|12502.5|143
1694480700000|2023-09-12 01:05:00|12504.2|12502.7|12506.6|12505.1|12506.8|12505.3|12504.1|12502.6|137
1694481000000|2023-09-12 01:10:00|12506.5|12505|12515.9|12514.4|12524.2|12522.7|12504.8|12503.3|475
1694481300000|2023-09-12 01:15:00|12515.8|12514.3|12511.2|12510.3|12516|12514.5|12510.8|12509.9|386
1694481600000|2023-09-12 01:20:00|12511.4|12510.5|12505.6|12504.1|12511.4|12510.5|12505.4|12503.9|235
1694481900000|2023-09-12 01:25:00|12505.7|12504.2|12506.3|12504.8|12506.6|12505.1|12504.5|12503.4|187
1694482200000|2023-09-12 01:30:00|12506.8|12505.3|12501.8|12500.9|12506.8|12505.3|12501.8|12500.9|248
1694482500000|2023-09-12 01:35:00|12501.9|12501|12502.7|12501.8|12503.8|12502.9|12501.6|12500.7|197
1694482800000|2023-09-12 01:40:00|12502.6|12501.7|12504.4|12503.5|12505.2|12504.3|12502.5|12501.6|172
1694483100000|2023-09-12 01:45:00|12504.5|12503.6|12503.6|12502.7|12505.4|12504.5|12502.4|12501.5|170
1694483400000|2023-09-12 01:50:00|12503.7|12502.8|12504|12503.1|12506.9|12505.7|12503.1|12502.2|190
1694483700000|2023-09-12 01:55:00|12503.9|12503|12506.4|12505.5|12507.7|12506.8|12503.7|12502.8|246
1694484000000|2023-09-12 02:00:00|12506.3|12505.4|12504.6|12503.7|12506.4|12505.5|12503.8|12502.9|231
1694484300000|2023-09-12 02:05:00|12504.7|12503.8|12510|12508.5|12510.4|12509.5|12504.4|12503.5|239
1694484600000|2023-09-12 02:10:00|12510.1|12508.6|12509.2|12507.7|12513.1|12512.2|12509.2|12507.7|196
1694484900000|2023-09-12 02:15:00|12509.1|12507.6|12509.8|12508.9|12511.1|12509.6|12508.2|12507.3|202
1694485200000|2023-09-12 02:20:00|12509.9|12509|12509.4|12508.5|12511.2|12510.3|12508.6|12507.7|211
1694485500000|2023-09-12 02:25:00|12509.5|12508.6|12508.8|12507.9|12509.5|12508.6|12508.1|12507.2|127
1694485800000|2023-09-12 02:30:00|12508.7|12507.8|12509.8|12508.9|12511.7|12510.8|12508.6|12507.7|159
1694486100000|2023-09-12 02:35:00|12509.7|12508.8|12514.6|12513.7|12514.6|12513.7|12509.4|12508.5|161
1694486400000|2023-09-12 02:40:00|12514.5|12513.6|12512.6|12511.7|12514.7|12513.8|12512|12511.1|125
1694486700000|2023-09-12 02:45:00|12512.5|12511.6|12512.3|12511.4|12513|12512.1|12510.4|12509.5|145
1694487000000|2023-09-12 02:50:00|12512.1|12511.2|12512.9|12512|12513.9|12513|12511.8|12510.9|129
1694487300000|2023-09-12 02:55:00|12513.2|12512.3|12516.7|12515.8|12516.7|12515.8|12512.6|12511.7|185
1694487600000|2023-09-12 03:00:00|12516.6|12515.7|12514.2|12513.3|12517|12515.7|12512.3|12511|153
1694487900000|2023-09-12 03:05:00|12514.3|12513.4|12516.1|12515.2|12516.5|12515.6|12514.2|12513.3|130
1694488200000|2023-09-12 03:10:00|12516.2|12515.3|12515.3|12514.4|12516.5|12515.6|12514.4|12513.5|81
1694488500000|2023-09-12 03:15:00|12515.2|12514.3|12514.4|12513.5|12515.2|12514.3|12513.6|12512.7|65
1694488800000|2023-09-12 03:20:00|12514.5|12513.6|12514.6|12513.7|12515.8|12514.9|12513.3|12512.4|95
1694489100000|2023-09-12 03:25:00|12514.7|12513.8|12514.4|12513.5|12515.2|12514.3|12514.2|12513.3|45
1694489400000|2023-09-12 03:30:00|12514.3|12513.4|12517.6|12516.7|12518.2|12517.3|12514.3|12513.4|102
1694489700000|2023-09-12 03:35:00|12517.5|12516.6|12516.7|12515.2|12518.4|12517.5|12516.7|12515.2|84
1694490000000|2023-09-12 03:40:00|12516.8|12515.3|12518.5|12517|12518.7|12517.2|12516.6|12515.1|103
1694490300000|2023-09-12 03:45:00|12518.3|12516.8|12518.4|12517.5|12518.9|12517.5|12517.5|12516|67
1694490600000|2023-09-12 03:50:00|12518.5|12517.6|12517.3|12516.4|12518.8|12517.8|12516.3|12515.4|107
1694490900000|2023-09-12 03:55:00|12517.4|12516.5|12517.5|12516|12517.5|12516.6|12516.2|12515.1|80
1694491200000|2023-09-12 04:00:00|12517.3|12515.8|12515.2|12514.3|12517.3|12515.8|12515.1|12513.9|108
1694491500000|2023-09-12 04:05:00|12515.3|12514.4|12513.7|12512.8|12515.5|12514.4|12513.7|12512.8|68
1694491800000|2023-09-12 04:10:00|12513.3|12512.4|12513.2|12512.3|12514.3|12513.4|12512.5|12511.4|101
1694492100000|2023-09-12 04:15:00|12513.1|12512.2|12512.7|12511.2|12513.4|12512.5|12511|12509.5|99
1694492400000|2023-09-12 04:20:00|12512.8|12511.3|12513.5|12512.6|12513.5|12512.6|12511.7|12510.2|101
1694492700000|2023-09-12 04:25:00|12513.4|12512.5|12511.4|12510.5|12513.4|12512.5|12510.3|12508.8|102
1694493000000|2023-09-12 04:30:00|12511|12510.1|12511.7|12510.8|12511.8|12510.9|12510.4|12509.5|43
1694493300000|2023-09-12 04:35:00|12511.8|12510.9|12511.2|12510.3|12512.3|12511.4|12510.9|12510|75
1694493600000|2023-09-12 04:40:00|12511.4|12510.5|12511.7|12510.2|12512.3|12511.4|12510.9|12510|100
1694493900000|2023-09-12 04:45:00|12511.6|12510.1|12511.6|12510.7|12512.5|12511.6|12511.1|12509.6|75
1694494200000|2023-09-12 04:50:00|12511.5|12510.6|12511.4|12510.5|12512.3|12511.4|12511.1|12510.2|65
1694494500000|2023-09-12 04:55:00|12511.2|12510.3|12511.3|12510.4|12512.3|12511.4|12510.7|12509.8|115
1694494800000|2023-09-12 05:00:00|12510.9|12510|12510.4|12509.5|12511.8|12510.9|12509.6|12508.7|119
1694495100000|2023-09-12 05:05:00|12510.3|12509.4|12511.7|12510.2|12511.8|12510.5|12509.3|12508.4|107
1694495400000|2023-09-12 05:10:00|12511.5|12510|12513.4|12512.5|12513.7|12512.5|12510.4|12508.9|128
1694495700000|2023-09-12 05:15:00|12513.3|12512.4|12513.8|12512.3|12515|12513.5|12512.8|12511.3|140
1694496000000|2023-09-12 05:20:00|12513.7|12512.2|12516.5|12515|12516.5|12515|12512.6|12511.1|141
1694496300000|2023-09-12 05:25:00|12516.4|12514.9|12514.9|12514|12516.6|12515.7|12514.9|12514|90
1694496600000|2023-09-12 05:30:00|12514.8|12513.9|12511|12509.5|12514.8|12513.9|12511|12509.5|150
1694496900000|2023-09-12 05:35:00|12511.1|12509.6|12511.9|12510.4|12513.5|12512.6|12510.7|12509.2|150
1694497200000|2023-09-12 05:40:00|12512|12510.5|12513.4|12512.5|12513.7|12512.8|12510.5|12509|134
1694497500000|2023-09-12 05:45:00|12513.3|12512.4|12511.2|12510.3|12514.5|12513.6|12511|12510.1|194
1694497800000|2023-09-12 05:50:00|12511.1|12510.2|12509|12508.1|12511.5|12510.6|12508.7|12507.8|167
1694498100000|2023-09-12 05:55:00|12509.3|12508.4|12510.1|12507|12510.3|12508.5|12507.8|12506.8|185
1694498400000|2023-09-12 06:00:00|12510.2|12506.6|12513.2|12511.7|12531.7|12529.4|12508|12506.5|712
1694498700000|2023-09-12 06:05:00|12513.3|12511.8|12514.9|12514|12518.2|12516.7|12512|12510.5|432
1694499000000|2023-09-12 06:10:00|12514.8|12513.9|12517.6|12516.7|12522.6|12521.7|12514.8|12513.9|311
1694499300000|2023-09-12 06:15:00|12517.5|12516.6|12514.5|12513.6|12520.5|12519.6|12513.7|12512.8|260
1694499600000|2023-09-12 06:20:00|12514.6|12513.7|12510.3|12509.4|12515.2|12514.3|12508.4|12507.5|220
1694499900000|2023-09-12 06:25:00|12510.2|12509.3|12509.1|12508.2|12510.2|12509.3|12504.8|12503.4|198
1694500200000|2023-09-12 06:30:00|12509|12508.1|12504.9|12504|12509.6|12508.7|12498.6|12497.1|325
1694500500000|2023-09-12 06:35:00|12505|12504.1|12506.3|12505.4|12506.4|12505.5|12501.3|12499.8|266
1694500800000|2023-09-12 06:40:00|12506.2|12505.3|12504.5|12503.6|12507.8|12506.8|12503.8|12502.9|216
1694501100000|2023-09-12 06:45:00|12504.6|12503.7|12507|12506.1|12508.3|12507.4|12504.2|12503.3|219
1694501400000|2023-09-12 06:50:00|12507.1|12506.2|12511.8|12510.9|12512.6|12511.7|12505.2|12504.3|249
1694501700000|2023-09-12 06:55:00|12512.2|12511.3|12512.7|12511.8|12513.8|12512.9|12509.9|12509|296
1694502000000|2023-09-12 07:00:00|12512.8|12511.9|12511.8|12510.9|12516.8|12515.3|12508.3|12507.4|478
1694502300000|2023-09-12 07:05:00|12511.7|12510.8|12505.5|12504.6|12512.5|12511.6|12505.2|12504.3|421
1694502600000|2023-09-12 07:10:00|12505.6|12504.7|12496.4|12495.5|12505.7|12504.8|12494.6|12493.7|458
1694502900000|2023-09-12 07:15:00|12496.3|12495.4|12503.9|12503|12505|12504.1|12494.6|12493.7|480
1694503200000|2023-09-12 07:20:00|12504|12503.1|12496.9|12495.4|12505|12504.1|12495.4|12494.4|429
1694503500000|2023-09-12 07:25:00|12496.8|12495.3|12502|12501.1|12502.4|12501.5|12495.1|12494.2|379
1694503800000|2023-09-12 07:30:00|12501.9|12501|12495.4|12494.5|12502|12501.1|12494.3|12493.4|372
1694504100000|2023-09-12 07:35:00|12494.9|12494|12490.7|12489.8|12495.2|12494.3|12490.2|12489.3|250
1694504400000|2023-09-12 07:40:00|12490.6|12489.7|12485.4|12484.5|12492.9|12492|12482.6|12481.1|285
1694504700000|2023-09-12 07:45:00|12485.3|12484.4|12481|12480.1|12486.3|12485.4|12480.8|12479.9|372
1694505000000|2023-09-12 07:50:00|12481.1|12480.2|12481.2|12480.3|12484.8|12483.9|12477.6|12476.7|356
1694505300000|2023-09-12 07:55:00|12481.3|12480.4|12486.3|12484.8|12487|12486|12479.9|12479|342
1694505600000|2023-09-12 08:00:00|12485.1|12484.2|12480.4|12478.9|12485.4|12484.5|12478.9|12478|410
1694505900000|2023-09-12 08:05:00|12480.5|12479|12478|12477.1|12481|12479.8|12477|12476.1|342
1694506200000|2023-09-12 08:10:00|12478.1|12477.2|12477.1|12476.2|12484.4|12483.5|12476.6|12475.7|330
1694506500000|2023-09-12 08:15:00|12476.8|12475.9|12478|12477.1|12479.7|12478.8|12474|12473.1|399
1694506800000|2023-09-12 08:20:00|12477.9|12477|12482.8|12481.9|12484|12483.1|12475.6|12474.7|230
1694507100000|2023-09-12 08:25:00|12482.9|12482|12485.7|12484.8|12486.7|12485.8|12482.7|12481.8|292
1694507400000|2023-09-12 08:30:00|12485.6|12484.7|12483.9|12483|12487.6|12486.7|12483.9|12483|234
1694507700000|2023-09-12 08:35:00|12483.7|12482.8|12484.3|12483.4|12486.8|12485.9|12483.7|12482.8|310
1694508000000|2023-09-12 08:40:00|12484.4|12483.5|12484.9|12484|12489.3|12488.4|12484.2|12483.3|261
1694508300000|2023-09-12 08:45:00|12485.1|12484.2|12480.5|12479.6|12486.1|12485.2|12480.5|12479.6|233
1694508600000|2023-09-12 08:50:00|12480.3|12479.4|12474.4|12473.5|12481.6|12480.7|12470|12469.1|345
1694508900000|2023-09-12 08:55:00|12474.3|12473.4|12468.2|12466.7|12474.7|12473.7|12464|12462.5|286
1694509200000|2023-09-12 09:00:00|12468.4|12466.9|12470.9|12470|12471.3|12470.4|12465.6|12464.1|344
1694509500000|2023-09-12 09:05:00|12470.8|12469.9|12471.7|12470.8|12473.2|12472.3|12468.9|12468|228
1694509800000|2023-09-12 09:10:00|12471.8|12470.9|12465.8|12464.9|12472.9|12472|12465.8|12464.9|184
1694510100000|2023-09-12 09:15:00|12465.9|12465|12468.5|12467.6|12470.3|12469.4|12465.9|12465|249
1694510400000|2023-09-12 09:20:00|12468.6|12467.7|12472.2|12470.7|12474.7|12473.3|12466.5|12465.6|273
1694510700000|2023-09-12 09:25:00|12472.3|12470.8|12473.3|12472.4|12473.6|12472.7|12469.9|12469|240
1694511000000|2023-09-12 09:30:00|12473.2|12472.3|12470.2|12469.3|12473.3|12472.4|12468.9|12468|282
1694511300000|2023-09-12 09:35:00|12470.1|12469.2|12472.3|12470.8|12474|12472.8|12469.7|12468.5|256
1694511600000|2023-09-12 09:40:00|12472.2|12470.7|12474.1|12473.2|12474.4|12473.5|12470|12469.1|164
1694511900000|2023-09-12 09:45:00|12474.2|12473.3|12474.5|12473.6|12476.1|12475.1|12471.8|12470.9|235
1694512200000|2023-09-12 09:50:00|12474.4|12473.5|12474.6|12473.7|12475.9|12475|12471.8|12470.9|192
1694512500000|2023-09-12 09:55:00|12474.7|12473.8|12471|12470.1|12474.8|12473.9|12470.5|12469.6|257
1694512800000|2023-09-12 10:00:00|12470.8|12469.9|12473.9|12473|12475.2|12474.3|12469.3|12468.4|151
1694513100000|2023-09-12 10:05:00|12473.8|12472.9|12470.9|12470|12473.8|12472.9|12470.8|12469.9|170
1694513400000|2023-09-12 10:10:00|12471|12470.1|12472.3|12471.4|12474.3|12473.4|12471|12470.1|205
1694513700000|2023-09-12 10:15:00|12472.6|12471.7|12472.5|12471|12473.5|12472.6|12470.7|12469.8|155
1694514000000|2023-09-12 10:20:00|12472.7|12471.2|12475.4|12474.5|12475.4|12474.5|12472.3|12470.8|111
1694514300000|2023-09-12 10:25:00|12475.5|12474.6|12476.2|12475.3|12477|12476.1|12474.9|12473.5|107
1694514600000|2023-09-12 10:30:00|12476.3|12475.4|12476.3|12475.4|12477.8|12476.9|12476.2|12475.3|103
1694514900000|2023-09-12 10:35:00|12476.2|12475.3|12470.1|12469.2|12476.2|12475.3|12469.8|12468.9|260
1694515200000|2023-09-12 10:40:00|12470.2|12469.3|12466|12465.1|12470.9|12470|12464.2|12463.3|238
1694515500000|2023-09-12 10:45:00|12465.9|12465|12465|12464.1|12466.9|12466|12464.1|12463.2|200
1694515800000|2023-09-12 10:50:00|12464.9|12464|12469.1|12468.2|12469.2|12468.3|12463.8|12462.9|188
1694516100000|2023-09-12 10:55:00|12469.2|12468.3|12468.9|12468|12472.4|12471.5|12468.2|12467.3|161
1694516400000|2023-09-12 11:00:00|12469|12468.1|12466|12465.1|12469.9|12469|12464.5|12463.6|261
1694516700000|2023-09-12 11:05:00|12466.3|12465.4|12466.8|12465.9|12468|12467.1|12464.3|12463.4|205
1694517000000|2023-09-12 11:10:00|12466.7|12465.8|12468.8|12467.9|12469.5|12468.6|12465.8|12464.9|182
1694517300000|2023-09-12 11:15:00|12468.9|12468|12465|12464.1|12470.3|12469.4|12463.2|12462.3|222
1694517600000|2023-09-12 11:20:00|12464.9|12464|12464|12463.1|12466.8|12465.3|12462.2|12461.3|220
1694517900000|2023-09-12 11:25:00|12464.1|12463.2|12467.1|12466.2|12467.1|12466.2|12463.7|12462.8|189
1694518200000|2023-09-12 11:30:00|12467|12466.1|12462.2|12461.3|12467|12466.1|12460.4|12459.5|259
1694518500000|2023-09-12 11:35:00|12462.1|12461.2|12462.7|12461.8|12463.2|12462.3|12461|12459.8|264
1694518800000|2023-09-12 11:40:00|12462.8|12461.9|12463.1|12462.2|12465.3|12464.4|12461.6|12460.7|240
1694519100000|2023-09-12 11:45:00|12463.2|12462.3|12466.6|12465.7|12466.8|12465.9|12461.9|12461|256
1694519400000|2023-09-12 11:50:00|12466.5|12465.6|12469|12468.1|12469.6|12468.4|12466.5|12465.6|173
1694519700000|2023-09-12 11:55:00|12468.6|12467.7|12470.9|12470|12471.8|12470.9|12467|12466.1|246
1694520000000|2023-09-12 12:00:00|12470.8|12469.9|12472.1|12471.2|12473.1|12472.2|12469.2|12468.3|245
1694520300000|2023-09-12 12:05:00|12472|12471.1|12468.1|12467.2|12472.3|12471.4|12466.1|12465.2|270
1694520600000|2023-09-12 12:10:00|12467.9|12467|12469.1|12468.2|12472.7|12471.8|12467.9|12467|269
1694520900000|2023-09-12 12:15:00|12469.2|12468.3|12469.7|12468.8|12469.8|12468.9|12464.2|12463.3|305
1694521200000|2023-09-12 12:20:00|12469.9|12469|12462.1|12461.2|12470.1|12469.2|12460.5|12459|314
1694521500000|2023-09-12 12:25:00|12462.7|12461.8|12472.6|12471.1|12474.5|12473|12460.1|12459.2|351
1694521800000|2023-09-12 12:30:00|12472.5|12471|12475.5|12474.6|12477.2|12476.3|12470.6|12469.1|287
1694522100000|2023-09-12 12:35:00|12475.6|12474.7|12475.1|12474.2|12478.1|12477.2|12471.3|12470.4|385
1694522400000|2023-09-12 12:40:00|12475.4|12474.5|12478|12477.1|12484.4|12483.5|12475.4|12474.5|504
1694522700000|2023-09-12 12:45:00|12478.1|12477.2|12473.3|12472.4|12478.1|12477.2|12473.1|12472.2|405
1694523000000|2023-09-12 12:50:00|12473.1|12472.2|12475.1|12474.2|12476.6|12475.7|12471|12470.1|310
1694523300000|2023-09-12 12:55:00|12475|12474.1|12468.6|12467.7|12475|12474.1|12467.9|12467|357
1694523600000|2023-09-12 13:00:00|12468.2|12467.3|12464.8|12463.9|12468.2|12467.3|12462.2|12461.3|457
1694523900000|2023-09-12 13:05:00|12465.1|12464.2|12467.1|12466.2|12468.8|12467.9|12464.7|12463.8|432
1694524200000|2023-09-12 13:10:00|12467|12466.1|12467.8|12466.9|12468.1|12467.2|12464.3|12463.4|330
1694524500000|2023-09-12 13:15:00|12467.7|12466.8|12468|12467.1|12469.6|12468.7|12464.5|12463.6|297
1694524800000|2023-09-12 13:20:00|12468.1|12467.2|12468.9|12468|12469.4|12468.5|12463.6|12462.7|248
1694525100000|2023-09-12 13:25:00|12469|12468.1|12467.5|12466.6|12471.9|12471|12466.6|12465.7|252
1694525400000|2023-09-12 13:30:00|12467.4|12466.5|12473.3|12472.4|12474.7|12473.8|12466.6|12465.4|476
1694525700000|2023-09-12 13:35:00|12473.4|12472.5|12469.3|12468.4|12475.6|12474.7|12468.7|12467.8|513
1694526000000|2023-09-12 13:40:00|12469.2|12468.3|12464.6|12463.7|12469.7|12468.8|12464.6|12463.7|459
1694526300000|2023-09-12 13:45:00|12464.7|12463.8|12462.9|12462|12466.5|12465.6|12461.7|12460.6|475
1694526600000|2023-09-12 13:50:00|12462.8|12461.9|12464.5|12463.6|12468.9|12468|12462|12461.1|507
1694526900000|2023-09-12 13:55:00|12464.7|12463.8|12469.9|12469|12470.5|12469.6|12462.9|12462|412
1694527200000|2023-09-12 14:00:00|12470|12469.1|12471.1|12470.2|12475.2|12474.3|12468.7|12467.8|496
1694527500000|2023-09-12 14:05:00|12471.3|12470.4|12466.7|12465.8|12471.4|12470.5|12466.1|12465.2|391
1694527800000|2023-09-12 14:10:00|12466.8|12465.9|12473.8|12472.9|12474.7|12473.8|12466|12465.1|330
1694528100000|2023-09-12 14:15:00|12473.7|12472.8|12474.5|12473|12474.7|12473.7|12471.8|12470.9|278
1694528400000|2023-09-12 14:20:00|12474.4|12472.9|12472.7|12471.8|12476.1|12475|12471.5|12470.6|320
1694528700000|2023-09-12 14:25:00|12472.5|12471.6|12469.8|12468.9|12473.1|12472.2|12469.1|12468.2|355
1694529000000|2023-09-12 14:30:00|12469.7|12468.8|12473.3|12472.4|12474.7|12473.8|12467.4|12466.5|382
1694529300000|2023-09-12 14:35:00|12473.2|12472.3|12468.7|12467.8|12473.8|12472.9|12467.6|12466.7|228
1694529600000|2023-09-12 14:40:00|12468.8|12467.9|12469.7|12468.8|12470.2|12469.3|12466.1|12465.2|248
1694529900000|2023-09-12 14:45:00|12469.8|12468.9|12468.1|12467.2|12471.1|12470.2|12466.5|12465.6|341
1694530200000|2023-09-12 14:50:00|12468|12467.1|12467|12466.1|12469.9|12469|12465.3|12464.4|342
1694530500000|2023-09-12 14:55:00|12467.1|12466.2|12465.4|12464.5|12469|12468.1|12464.3|12463.4|332
1694530800000|2023-09-12 15:00:00|12465.7|12464.8|12472.1|12471.2|12472.2|12471.3|12465.2|12464.3|378
1694531100000|2023-09-12 15:05:00|12472|12471.1|12470.6|12469.1|12474.6|12473.6|12470.6|12469.1|316
1694531400000|2023-09-12 15:10:00|12470.5|12469|12467.4|12466.5|12472.1|12470.7|12466.9|12466|297
1694531700000|2023-09-12 15:15:00|12467.5|12466.6|12472.1|12470.6|12472.1|12470.9|12467.4|12466.5|249
1694532000000|2023-09-12 15:20:00|12471.5|12470.4|12477.4|12476.5|12479.9|12479|12471.3|12470.4|287
1694532300000|2023-09-12 15:25:00|12477.3|12476.4|12480.9|12480|12481.7|12480.8|12476.2|12475.3|254
1694532600000|2023-09-12 15:30:00|12480.8|12479.9|12479|12478.1|12481|12480.1|12478|12476.5|198
1694532900000|2023-09-12 15:35:00|12478.9|12478|12479|12477.5|12480.4|12478.9|12478.6|12477.1|198
1694533200000|2023-09-12 15:40:00|12478.9|12477.4|12474.7|12473.8|12478.9|12477.4|12474.7|12473.8|147
1694533500000|2023-09-12 15:45:00|12474.8|12473.9|12477.1|12476.2|12478|12477.1|12473.9|12473|171
1694533800000|2023-09-12 15:50:00|12477.4|12476.5|12478.1|12477.2|12481.1|12480.2|12477.4|12476.5|152
1694534100000|2023-09-12 15:55:00|12477.9|12477|12476|12475.1|12477.9|12477|12475.4|12474.5|145
1694534400000|2023-09-12 16:00:00|12476.3|12475.4|12479.9|12479|12480|12479.1|12475.9|12475|239
1694534700000|2023-09-12 16:05:00|12479.8|12478.9|12481.9|12481|12482|12481.1|12478|12477.1|209
1694535000000|2023-09-12 16:10:00|12481.8|12480.9|12486.3|12485.4|12486.9|12486|12481.6|12480.7|202
1694535300000|2023-09-12 16:15:00|12486.4|12485.5|12489.9|12489|12491.1|12490.2|12486.3|12485.4|143
1694535600000|2023-09-12 16:20:00|12489.8|12488.9|12489.8|12488.9|12492.2|12491.3|12489.5|12488.2|173
1694535900000|2023-09-12 16:25:00|12489.7|12488.8|12486.7|12485.8|12490.5|12489.6|12486.7|12485.8|122
1694536200000|2023-09-12 16:30:00|12486.5|12485.6|12482.9|12482|12486.5|12485.6|12482.8|12481.9|162
1694536500000|2023-09-12 16:35:00|12483.7|12482.8|12479.7|12478.8|12484.4|12483.5|12478.9|12477.9|157
1694536800000|2023-09-12 16:40:00|12479.8|12478.9|12479.4|12478.5|12480.5|12479.6|12477.8|12476.6|164
1694537100000|2023-09-12 16:45:00|12479.5|12478.6|12480.9|12480|12482.2|12481.3|12479.5|12478.6|123
1694537400000|2023-09-12 16:50:00|12481|12480.1|12478.6|12477.1|12482.9|12482|12478.2|12476.9|205
1694537700000|2023-09-12 16:55:00|12478.5|12477|12479|12477.5|12480.3|12478.8|12477.1|12475.9|178
1694538000000|2023-09-12 17:00:00|12478.8|12477.9|12478.9|12478|12479.7|12478.8|12478.3|12477|204
1694538300000|2023-09-12 17:05:00|12479.4|12478.5|12478.1|12476.6|12479.4|12478.5|12477|12475.7|150
1694538600000|2023-09-12 17:10:00|12478|12476.5|12480.6|12479.7|12481.1|12480|12477.7|12476.2|158
1694538900000|2023-09-12 17:15:00|12480.5|12479.6|12483|12482.1|12483.3|12482.4|12480.5|12479.6|138
1694539200000|2023-09-12 17:20:00|12483.1|12482.2|12487.7|12486.8|12488.2|12487.3|12483.1|12482.2|192
1694539500000|2023-09-12 17:25:00|12487.8|12486.9|12485.5|12484|12487.8|12486.9|12484.1|12482.6|163
1694539800000|2023-09-12 17:30:00|12485.7|12484.2|12486.8|12485.3|12487|12485.9|12484.1|12482.6|205
1694540100000|2023-09-12 17:35:00|12486.9|12485.4|12487.5|12486.6|12488.4|12487.5|12486.9|12485.4|133
1694540400000|2023-09-12 17:40:00|12487.6|12486.7|12482.9|12482|12487.7|12486.8|12482.9|12482|159
1694540700000|2023-09-12 17:45:00|12483.1|12482.2|12484.9|12484|12484.9|12484|12482.5|12481.6|138
1694541000000|2023-09-12 17:50:00|12485.1|12484.2|12482.8|12481.9|12487.3|12485.9|12481.9|12481|192
1694541300000|2023-09-12 17:55:00|12482.7|12481.8|12478.7|12477.2|12483.5|12482.6|12478|12477|221
1694541600000|2023-09-12 18:00:00|12478.4|12477.5|12480.7|12479.2|12481.1|12479.6|12477|12475.5|245
1694541900000|2023-09-12 18:05:00|12480.6|12479.1|12482.1|12481.2|12482.3|12481.3|12480.4|12478.9|134
1694542200000|2023-09-12 18:10:00|12482|12481.1|12481.8|12480.9|12484.4|12483.5|12480.2|12479.3|160
1694542500000|2023-09-12 18:15:00|12481.7|12480.8|12485|12483.5|12485.5|12484|12481.5|12480.6|195
1694542800000|2023-09-12 18:20:00|12485.2|12483.7|12486.7|12485.2|12487.3|12485.9|12484.2|12482.7|160
1694543100000|2023-09-12 18:25:00|12486.8|12485.3|12488.7|12487.2|12490|12488.5|12486.5|12485|177
1694543400000|2023-09-12 18:30:00|12488.5|12487|12487|12486.1|12489.6|12488.7|12485.8|12484.9|152
1694543700000|2023-09-12 18:35:00|12486.9|12486|12488.7|12487.8|12489.7|12488.8|12486.9|12486|143
1694544000000|2023-09-12 18:40:00|12488.8|12487.9|12489.8|12488.9|12489.9|12489|12487.6|12486.7|100
1694544300000|2023-09-12 18:45:00|12489.7|12488.8|12487.2|12486.3|12490.9|12490|12487|12486.1|138
1694544600000|2023-09-12 18:50:00|12487.1|12486.2|12485.8|12484.9|12487.5|12486.6|12484.6|12483.7|155
1694544900000|2023-09-12 18:55:00|12485.7|12484.8|12486.4|12485.5|12488.8|12487.9|12485.7|12484.8|198
1694545200000|2023-09-12 19:00:00|12486.3|12485.4|12486.2|12484.7|12487.4|12486.5|12485.3|12484.4|187
1694545500000|2023-09-12 19:05:00|12486.3|12484.8|12487.6|12486.1|12489.2|12487.7|12485.9|12484.7|183
1694545800000|2023-09-12 19:10:00|12487.8|12486.3|12487.2|12486.3|12488.5|12487|12486.9|12485.8|112
1694546100000|2023-09-12 19:15:00|12487.3|12486.4|12486.8|12485.9|12487.8|12486.9|12485.9|12485|105
1694546400000|2023-09-12 19:20:00|12486.7|12485.8|12486.4|12485.5|12487.2|12486.3|12486|12485.1|153
1694546700000|2023-09-12 19:25:00|12486.5|12485.6|12488|12486.5|12488.7|12487.2|12486.4|12485.5|139
1694547000000|2023-09-12 19:30:00|12488.1|12486.6|12489.4|12487.9|12490.1|12488.6|12487.2|12485.8|167
1694547300000|2023-09-12 19:35:00|12489.5|12488|12489.3|12487.8|12490.2|12488.7|12488.5|12487|125
1694547600000|2023-09-12 19:40:00|12489.4|12487.9|12489.2|12487.7|12490.1|12488.6|12488.9|12487.4|137
1694547900000|2023-09-12 19:45:00|12489.1|12487.6|12490.1|12489.2|12491|12489.5|12488.9|12487.6|128
1694548200000|2023-09-12 19:50:00|12490.3|12489.4|12492.9|12492|12492.9|12492|12490.3|12489.4|120
1694548500000|2023-09-12 19:55:00|12492.7|12491.8|12492.7|12491.8|12493.3|12492.4|12491.8|12490.9|133
1694548800000|2023-09-12 20:00:00|12492.6|12491.7|12492.9|12491.4|12493.2|12491.8|12490.9|12490|129
1694549100000|2023-09-12 20:05:00|12492.6|12491.7|12493|12491.5|12493.2|12491.8|12492.4|12491|68
1694549400000|2023-09-12 20:10:00|12493.1|12491.6|12491.9|12490.4|12493.1|12491.6|12491.9|12490.4|143
1694549700000|2023-09-12 20:15:00|12491.8|12490.3|12493.8|12492.9|12494.1|12492.9|12491.4|12489.9|149
1694550000000|2023-09-12 20:20:00|12493.7|12492.8|12492.3|12490.8|12494|12492.8|12492.1|12490.6|73
1694550300000|2023-09-12 20:25:00|12492.4|12490.9|12495|12493.5|12495.5|12494|12491.7|12490.2|137
1694550600000|2023-09-12 20:30:00|12495.1|12493.6|12496.2|12494.7|12496.3|12494.8|12493.9|12492.4|100
1694550900000|2023-09-12 20:35:00|12496.4|12494.9|12495|12493.5|12496.9|12495.4|12494.8|12493.3|129
1694551200000|2023-09-12 20:40:00|12495.1|12493.6|12493.8|12492.3|12495.4|12493.9|12493.3|12491.8|84
1694551500000|2023-09-12 20:45:00|12493.7|12492.2|12497.7|12496.2|12498.6|12497.1|12493.5|12492|229
1694551800000|2023-09-12 20:50:00|12497.8|12496.3|12497|12495.5|12499.8|12498.1|12496.6|12494.9|371
1694552100000|2023-09-12 20:55:00|12497.5|12495.1|12495.9|12484.4|12498.3|12495.1|12494|12482.1|372
1694552400000|2023-09-12 21:00:00|12497|12485.1|12498.1|12486.2|12498.4|12486.5|12491.9|12480|24
1694552700000|2023-09-12 21:05:00|12498.5|12486.6|12497.7|12485.8|12498.5|12486.6|12497.6|12485.7|4
1694553000000|2023-09-12 21:10:00|12497.8|12485.9|12497.3|12485.4|12497.9|12486|12497.3|12485.4|13
1694553300000|2023-09-12 21:15:00|12497.4|12485.5|12494.5|12482.6|12497.5|12485.6|12494.2|12482.3|21
1694553600000|2023-09-12 21:20:00|12494.4|12482.5|12494.1|12482.2|12494.5|12482.6|12494|12482.1|25
1694553900000|2023-09-12 21:25:00|12495.9|12484|12498.8|12486.9|12499.2|12487.3|12493.6|12481.7|45
1694554200000|2023-09-12 21:30:00|12498.9|12487|12499.9|12488|12499.9|12488|12492.9|12481|41
1694554500000|2023-09-12 21:35:00|12500|12488.1|12501|12489.1|12501.1|12489.2|12499.8|12487.9|30
1694554800000|2023-09-12 21:40:00|12501.1|12489.2|12499.4|12489.9|12501.1|12490.2|12499.4|12488.9|51
1694555100000|2023-09-12 21:45:00|12499.2|12489.6|12500.3|12488.4|12501.6|12489.7|12496.8|12484.9|54
1694555400000|2023-09-12 21:50:00|12500.2|12488.3|12496.5|12484.6|12503.4|12491.5|12494.8|12482.9|61
1694555700000|2023-09-12 21:55:00|12496.4|12484.5|12498.3|12486.4|12498.3|12486.4|12494.6|12482.7|156
1694556000000|2023-09-12 22:00:00|12497.2|12485.3|12497.3|12493.7|12502.2|12493.7|12496.4|12484.5|156
1694556300000|2023-09-12 22:05:00|12496.9|12494.1|12495.2|12492.3|12497.6|12494.2|12493.9|12490.1|95
1694556600000|2023-09-12 22:10:00|12495.6|12492|12493.9|12492.4|12495.6|12492.5|12493.8|12491.1|69
1694556900000|2023-09-12 22:15:00|12493.8|12492.3|12492.8|12491.3|12494.4|12492.5|12492.7|12490.9|124
1694557200000|2023-09-12 22:20:00|12492.7|12491.2|12492.9|12491.4|12493|12491.5|12492.7|12491.2|14
1694557500000|2023-09-12 22:25:00|12493|12491.5|12493.2|12491.7|12493.3|12491.8|12492.9|12491.4|37
1694557800000|2023-09-12 22:30:00|12493.1|12491.6|12495.1|12493.6|12495.1|12493.6|12493|12491.5|29
1694558100000|2023-09-12 22:35:00|12495.7|12494.2|12495.4|12493.9|12495.7|12494.2|12495|12493.5|36
1694558400000|2023-09-12 22:40:00|12495.3|12493.8|12495.1|12493.6|12495.4|12493.9|12495.1|12493.6|17
1694558700000|2023-09-12 22:45:00|12495.2|12493.7|12495.1|12493.6|12495.8|12494.3|12495|12493.5|51
1694559000000|2023-09-12 22:50:00|12495|12493.5|12496.2|12494.7|12496.2|12494.7|12495|12493.5|36
1694559300000|2023-09-12 22:55:00|12496.1|12494.6|12495.2|12493.7|12496.2|12494.7|12494.9|12493.4|49
1694559600000|2023-09-12 23:00:00|12495.4|12493.9|12493.7|12492.8|12495.7|12494.2|12493.7|12492.6|43
1694559900000|2023-09-12 23:05:00|12493.8|12492.9|12493.9|12493|12495.2|12494|12493.6|12492.7|26
1694560200000|2023-09-12 23:10:00|12493.8|12492.9|12492.1|12490.6|12494.4|12493.1|12492.1|12490.6|40
1694560500000|2023-09-12 23:15:00|12492.3|12490.8|12494.2|12492.7|12494.2|12493|12492.3|12490.8|36
1694560800000|2023-09-12 23:20:00|12494.1|12492.6|12492.9|12492|12494.3|12493|12492.9|12491.7|29
1694561100000|2023-09-12 23:25:00|12493|12492.1|12493.2|12491.7|12493.3|12492.1|12492.6|12491.4|44
1694561400000|2023-09-12 23:30:00|12493.3|12491.8|12493|12491.5|12494.2|12492.7|12493|12491.5|49
1694561700000|2023-09-12 23:35:00|12493.1|12491.6|12492.9|12491.4|12493.3|12492|12492.4|12490.9|59
1694562000000|2023-09-12 23:40:00|12492.8|12491.3|12493.3|12491.8|12494.2|12492.7|12492.3|12490.8|80
1694562300000|2023-09-12 23:45:00|12493.4|12491.9|12495.2|12493.7|12495.2|12493.7|12493.2|12491.7|96
1694562600000|2023-09-12 23:50:00|12495.1|12493.6|12494.1|12492.6|12495.1|12493.8|12492.9|12491.4|109
1694562900000|2023-09-12 23:55:00|12494|12492.5|12491.9|12490.4|12494.2|12492.7|12491.7|12490.2|77
1694563200000|2023-09-13 00:00:00|12492|12490.5|12497.5|12496|12498.2|12496.7|12491.7|12490.2|224
1694563500000|2023-09-13 00:05:00|12497.6|12496.1|12501.2|12499.7|12501.3|12499.8|12497.3|12495.8|173
1694563800000|2023-09-13 00:10:00|12500.3|12498.8|12497.1|12495.6|12500.3|12498.8|12496.4|12494.9|127
1694564100000|2023-09-13 00:15:00|12497|12495.5|12496.6|12495.7|12497.4|12496.2|12495.3|12494.4|140
1694564400000|2023-09-13 00:20:00|12496.4|12495.5|12493.7|12492.8|12496.4|12495.5|12491.9|12490.7|125
1694564700000|2023-09-13 00:25:00|12493.6|12492.7|12492.7|12491.8|12493.6|12492.7|12491.8|12490.7|116
1694565000000|2023-09-13 00:30:00|12492.8|12491.9|12498.4|12496.9|12498.8|12497.3|12492.8|12491.9|150
1694565300000|2023-09-13 00:35:00|12499.1|12497.6|12498.2|12496.7|12499.1|12497.6|12496.9|12495.7|84
1694565600000|2023-09-13 00:40:00|12498.3|12496.8|12497.1|12496.2|12499.2|12497.7|12497.1|12496.1|112
1694565900000|2023-09-13 00:45:00|12497.2|12496.3|12496.9|12496|12498.8|12497.9|12495.9|12495|97
1694566200000|2023-09-13 00:50:00|12497|12496.1|12499.5|12498.6|12499.5|12498.6|12496.6|12495.7|133
1694566500000|2023-09-13 00:55:00|12498.7|12497.8|12495.1|12493.6|12498.7|12497.8|12494.2|12492.7|204
1694566800000|2023-09-13 01:00:00|12495|12493.5|12496.9|12495.4|12497.3|12495.8|12495|12493.5|162
1694567100000|2023-09-13 01:05:00|12496.6|12495.1|12496.5|12495|12497.4|12496.2|12495.2|12493.7|108
1694567400000|2023-09-13 01:10:00|12496.7|12495.2|12498.9|12497.4|12499.1|12497.6|12496.4|12494.9|184
1694567700000|2023-09-13 01:15:00|12498.8|12497.3|12500.9|12499.4|12503.1|12501.6|12498.8|12497.3|259
1694568000000|2023-09-13 01:20:00|12500.8|12499.3|12497.7|12496.8|12500.9|12499.4|12497.7|12496.6|165
1694568300000|2023-09-13 01:25:00|12497.8|12496.9|12497.4|12496.5|12499.1|12497.6|12496|12494.5|166
1694568600000|2023-09-13 01:30:00|12497|12496.1|12496.2|12495.3|12497.2|12496.3|12492.7|12491.2|311
1694568900000|2023-09-13 01:35:00|12496.3|12495.4|12492.2|12490.7|12497.3|12496.3|12491.8|12490.3|197
1694569200000|2023-09-13 01:40:00|12492|12490.5|12490.9|12490|12493.2|12491.9|12490.1|12488.6|293
1694569500000|2023-09-13 01:45:00|12491.2|12490.3|12490.9|12490|12492.2|12491.3|12490.6|12489.7|170
1694569800000|2023-09-13 01:50:00|12491|12490.1|12491.4|12489.9|12491.5|12490.1|12489.3|12487.8|203
1694570100000|2023-09-13 01:55:00|12491.3|12489.8|12491.9|12491|12492.1|12491.2|12490|12488.5|144
1694570400000|2023-09-13 02:00:00|12491.8|12490.9|12492.9|12491.4|12496.1|12494.6|12491.5|12490.6|188
1694570700000|2023-09-13 02:05:00|12493|12491.5|12489.6|12488.7|12493.1|12492|12489.4|12488.5|123
1694571000000|2023-09-13 02:10:00|12489.5|12488.6|12486.7|12485.8|12490.6|12489.7|12485.6|12484.7|226
1694571300000|2023-09-13 02:15:00|12486.6|12485.7|12488.2|12487.3|12488.9|12488|12486.5|12485.6|112
1694571600000|2023-09-13 02:20:00|12488.3|12487.4|12485.6|12484.7|12488.3|12487.4|12485.5|12484.6|104
1694571900000|2023-09-13 02:25:00|12485.7|12484.8|12485.9|12485|12486.3|12485.4|12483.9|12483|157
1694572200000|2023-09-13 02:30:00|12485.8|12484.9|12486.8|12485.9|12487.7|12486.8|12484.8|12483.9|190
1694572500000|2023-09-13 02:35:00|12486.9|12486|12484.9|12484|12486.9|12486|12482.6|12481.7|167
1694572800000|2023-09-13 02:40:00|12484.8|12483.9|12482.6|12481.7|12485.3|12484|12481.9|12481|209
1694573100000|2023-09-13 02:45:00|12482.7|12481.8|12483.9|12483|12485.8|12484.9|12481.8|12480.9|194
1694573400000|2023-09-13 02:50:00|12483.7|12482.8|12483|12481.5|12484.3|12483.4|12482.6|12481.1|104
1694573700000|2023-09-13 02:55:00|12483.1|12481.6|12483.5|12482.6|12485.3|12484.4|12483.1|12481.6|176
1694574000000|2023-09-13 03:00:00|12483.7|12482.8|12484.9|12484|12485|12484.1|12483.2|12482.3|163
1694574300000|2023-09-13 03:05:00|12485.3|12483.8|12483.4|12482.5|12486.1|12484.6|12483.4|12482.5|102
1694574600000|2023-09-13 03:10:00|12483.3|12482.4|12486.1|12485.2|12486.3|12485.4|12482.9|12482|77
1694574900000|2023-09-13 03:15:00|12486|12485.1|12484.9|12483.4|12486.3|12485.2|12484.3|12482.8|99
1694575200000|2023-09-13 03:20:00|12485.1|12483.6|12485.3|12483.8|12485.3|12484.4|12483.1|12481.6|120
1694575500000|2023-09-13 03:25:00|12485.4|12483.9|12486.2|12484.7|12486.3|12484.9|12484.8|12483.6|87
1694575800000|2023-09-13 03:30:00|12486.3|12484.8|12487.8|12486.9|12488.8|12487.9|12486|12484.8|124
1694576100000|2023-09-13 03:35:00|12487.9|12487|12490.4|12488.9|12490.8|12489.3|12487.8|12486.9|123
1694576400000|2023-09-13 03:40:00|12490.3|12488.8|12487.4|12485.9|12490.3|12488.8|12487.4|12485.9|95
1694576700000|2023-09-13 03:45:00|12487.3|12485.8|12489.3|12487.8|12489.5|12488|12487|12485.8|114
1694577000000|2023-09-13 03:50:00|12489.2|12487.7|12489.3|12487.8|12491.6|12490.1|12488.9|12487.5|85
1694577300000|2023-09-13 03:55:00|12489|12488.1|12489.1|12488.2|12490.2|12489|12488.8|12487.9|75
1694577600000|2023-09-13 04:00:00|12489.2|12488.3|12489.1|12488.2|12489.7|12488.8|12488.2|12487.3|80
1694577900000|2023-09-13 04:05:00|12489|12488.1|12489|12488.1|12489.5|12488.3|12488|12486.8|150
1694578200000|2023-09-13 04:10:00|12488.9|12488|12489.2|12487.7|12490|12489|12488.1|12487.2|99
1694578500000|2023-09-13 04:15:00|12489.1|12487.6|12488.9|12488|12490.8|12489.9|12488.8|12487.6|86
1694578800000|2023-09-13 04:20:00|12488.8|12487.9|12489|12488.1|12489.1|12488.2|12488.3|12487.4|64
1694579100000|2023-09-13 04:25:00|12488.9|12488|12489.3|12488.4|12489.8|12488.9|12488.8|12487.9|99
1694579400000|2023-09-13 04:30:00|12489.2|12488.3|12489.9|12489|12490.2|12489.3|12488.5|12487.6|129
1694579700000|2023-09-13 04:35:00|12490|12489.1|12488.4|12487.5|12490|12489.1|12488.3|12487.4|57
1694580000000|2023-09-13 04:40:00|12488.3|12487.4|12490.8|12489.9|12491.8|12490.9|12488.3|12487.4|69
1694580300000|2023-09-13 04:45:00|12490.7|12489.8|12492.1|12491.2|12493|12492.1|12490.7|12489.8|91
1694580600000|2023-09-13 04:50:00|12492.2|12491.3|12494.4|12492.9|12494.6|12493.1|12492.2|12491.3|149
1694580900000|2023-09-13 04:55:00|12494.5|12493|12495.2|12494.3|12497|12495.5|12494.5|12493|170
1694581200000|2023-09-13 05:00:00|12495.6|12494.7|12497.1|12496.2|12499|12497.5|12495.6|12494.2|187
1694581500000|2023-09-13 05:05:00|12497.2|12496.3|12494.8|12493.9|12497.3|12496.4|12493.6|12492.7|161
1694581800000|2023-09-13 05:10:00|12494.7|12493.8|12493.3|12492.4|12495.2|12494.3|12492.6|12491.7|111
1694582100000|2023-09-13 05:15:00|12493.1|12492.2|12490.2|12489.3|12493.6|12492.7|12489.9|12489|177
1694582400000|2023-09-13 05:20:00|12490|12489.1|12490.7|12489.8|12490.8|12489.9|12489.3|12488.4|153
1694582700000|2023-09-13 05:25:00|12490.9|12490|12489.4|12488.5|12491|12490.1|12488.7|12487.8|121
1694583000000|2023-09-13 05:30:00|12489.5|12488.6|12492.7|12491.2|12493.3|12491.8|12487.3|12486.4|226
1694583300000|2023-09-13 05:35:00|12492.3|12490.8|12491.1|12490.2|12492.4|12491.2|12490.8|12489.8|197
1694583600000|2023-09-13 05:40:00|12491|12490.1|12487.9|12487|12491.8|12490.9|12487.9|12487|197
1694583900000|2023-09-13 05:45:00|12487.8|12486.9|12487.2|12486.3|12488.5|12487.6|12486.7|12485.8|116
1694584200000|2023-09-13 05:50:00|12487.1|12486.2|12483.2|12482.3|12487.3|12486.4|12482.7|12481.8|152
1694584500000|2023-09-13 05:55:00|12483.4|12482.5|12490.5|12483.8|12490.5|12487.1|12482.9|12481.6|171
1694584800000|2023-09-13 06:00:00|12490.6|12484.1|12455|12453.5|12490.8|12484.6|12455|12453.5|829
1694585100000|2023-09-13 06:05:00|12454.9|12453.4|12460.9|12460|12462.5|12461.6|12453.9|12452.4|527
1694585400000|2023-09-13 06:10:00|12460.8|12459.9|12458.7|12457.2|12466|12464.5|12458.2|12456.7|462
1694585700000|2023-09-13 06:15:00|12458.8|12457.3|12451.8|12450.3|12460.5|12459|12447.9|12446.4|366
1694586000000|2023-09-13 06:20:00|12451.6|12450.1|12449.6|12448.7|12456.1|12454.7|12449.2|12447.7|469
1694586300000|2023-09-13 06:25:00|12449.5|12448.6|12451.4|12449.9|12453.4|12452.5|12447.1|12446.2|480
1694586600000|2023-09-13 06:30:00|12451.6|12450.1|12450|12449.1|12452.1|12451.2|12446.9|12445.9|428
1694586900000|2023-09-13 06:35:00|12450.1|12449.2|12456.5|12455|12457.5|12456|12449.4|12448.5|331
1694587200000|2023-09-13 06:40:00|12456.6|12455.1|12456.8|12455.9|12459.6|12458.7|12452.7|12451.8|390
1694587500000|2023-09-13 06:45:00|12456.6|12455.7|12455.6|12454.1|12457.1|12456.2|12453.3|12452.4|310
1694587800000|2023-09-13 06:50:00|12455.7|12454.2|12448.2|12447.3|12456.2|12454.7|12447.4|12446.5|406
1694588100000|2023-09-13 06:55:00|12448.1|12447.2|12450.3|12449.4|12451.1|12450.2|12448|12447.1|300
1694588400000|2023-09-13 07:00:00|12450.2|12449.3|12443|12442.1|12450.2|12449.3|12442.7|12441.8|495
1694588700000|2023-09-13 07:05:00|12443.1|12442.2|12447.4|12446.5|12449.3|12448.4|12441.9|12441|378
1694589000000|2023-09-13 07:10:00|12447.5|12446.6|12456.2|12455.3|12456.8|12455.9|12447.5|12446.6|342
1694589300000|2023-09-13 07:15:00|12456.1|12455.2|12457.4|12456.5|12460.9|12460|12455.7|12454.2|388
1694589600000|2023-09-13 07:20:00|12457.5|12456.6|12457.6|12456.7|12463.9|12463|12457.5|12456.6|375
1694589900000|2023-09-13 07:25:00|12457.8|12456.9|12462|12461.1|12462.9|12462|12454.8|12453.9|328
1694590200000|2023-09-13 07:30:00|12462.1|12461.2|12460.1|12459.2|12463.7|12462.8|12457.7|12456.8|378
1694590500000|2023-09-13 07:35:00|12460.8|12459.9|12460.7|12459.8|12463.1|12462.2|12458|12457.1|324
1694590800000|2023-09-13 07:40:00|12460.6|12459.7|12458.1|12457.2|12462|12461.1|12454.1|12453.2|366
1694591100000|2023-09-13 07:45:00|12458|12457.1|12456.7|12455.8|12460.7|12459.8|12456|12455.1|336
1694591400000|2023-09-13 07:50:00|12456.8|12455.9|12465.9|12465|12469.8|12468.9|12456.5|12455.6|298
1694591700000|2023-09-13 07:55:00|12465.8|12464.9|12469.6|12468.1|12471.5|12470.6|12465.1|12464.2|337
1694592000000|2023-09-13 08:00:00|12469.1|12468.2|12474.4|12473.5|12474.8|12473.9|12467.8|12466.9|509
1694592300000|2023-09-13 08:05:00|12474.5|12473.6|12468.1|12467.2|12474.8|12473.9|12467.9|12467|412
1694592600000|2023-09-13 08:10:00|12468.3|12467.4|12468.1|12467.2|12470.5|12469.6|12466.8|12465.9|365
1694592900000|2023-09-13 08:15:00|12468|12467.1|12469.8|12468.9|12471.8|12470.9|12466.7|12465.8|257
1694593200000|2023-09-13 08:20:00|12469.9|12469|12477.8|12476.9|12477.9|12477|12469.5|12468.6|296
1694593500000|2023-09-13 08:25:00|12478.4|12477.5|12476.1|12475.2|12479.1|12478.2|12472.8|12471.9|405
1694593800000|2023-09-13 08:30:00|12476|12475.1|12474.1|12473.2|12477.4|12476.5|12472.7|12471.8|409
1694594100000|2023-09-13 08:35:00|12474.2|12473.3|12473.4|12472.5|12478.6|12477.7|12473.1|12472.2|349
1694594400000|2023-09-13 08:40:00|12473.8|12472.9|12475.7|12474.8|12475.9|12475|12473.6|12472.7|261
1694594700000|2023-09-13 08:45:00|12475.8|12474.9|12475.8|12474.9|12476.6|12475.7|12473|12472.1|247
1694595000000|2023-09-13 08:50:00|12475.4|12474.5|12472.5|12471.6|12476.4|12475.5|12470.3|12469.4|302
1694595300000|2023-09-13 08:55:00|12472.4|12471.5|12477.9|12477|12478.3|12477.4|12469|12468.1|392
1694595600000|2023-09-13 09:00:00|12477.8|12476.9|12478.3|12476.8|12479.2|12477.7|12472|12471.1|333
1694595900000|2023-09-13 09:05:00|12478.1|12476.6|12479.1|12477.6|12487.6|12486.1|12476|12474.5|378
1694596200000|2023-09-13 09:10:00|12478.8|12477.9|12474.6|12473.7|12479.5|12478.4|12473.7|12472.8|306
1694596500000|2023-09-13 09:15:00|12474.4|12473.5|12472.3|12470.8|12476.7|12475.8|12470.8|12469.9|230
1694596800000|2023-09-13 09:20:00|12472.2|12470.7|12473.7|12472.8|12473.9|12473|12469.6|12468.7|260
1694597100000|2023-09-13 09:25:00|12473.6|12472.7|12472.3|12470.8|12474.1|12473.2|12469.9|12469|358
1694597400000|2023-09-13 09:30:00|12472.1|12470.6|12472|12471.1|12474.3|12473.1|12469.8|12468.9|287
1694597700000|2023-09-13 09:35:00|12472.3|12471.4|12469.8|12468.9|12472.4|12471.5|12468.9|12468|265
1694598000000|2023-09-13 09:40:00|12469.9|12469|12466.8|12465.9|12471|12470.1|12465|12464.1|254
1694598300000|2023-09-13 09:45:00|12467.1|12466.2|12466.7|12465.8|12467.6|12466.7|12464|12463.1|258
1694598600000|2023-09-13 09:50:00|12466.6|12465.7|12466.9|12465.4|12469.2|12468.3|12465.2|12463.7|259
1694598900000|2023-09-13 09:55:00|12467|12465.5|12464.2|12463.3|12467|12465.5|12463.2|12462.3|177
1694599200000|2023-09-13 10:00:00|12464.4|12462.9|12462.6|12461.7|12464.9|12463.4|12462|12461.1|238
1694599500000|2023-09-13 10:05:00|12462.7|12461.8|12461.8|12460.9|12464.6|12463.7|12460.8|12459.5|234
1694599800000|2023-09-13 10:10:00|12461.7|12460.8|12462.4|12461.5|12462.5|12461.6|12456.7|12455.2|263
1694600100000|2023-09-13 10:15:00|12462.5|12461.6|12461.8|12460.9|12465.4|12464.5|12461.3|12460.4|256
1694600400000|2023-09-13 10:20:00|12461.2|12460.3|12465|12464.1|12465|12464.1|12461|12460.1|200
1694600700000|2023-09-13 10:25:00|12465.1|12464.2|12466.7|12465.8|12467.5|12466.6|12464.6|12463.7|195
1694601000000|2023-09-13 10:30:00|12466.9|12466|12466.2|12465.3|12469.2|12468.3|12464.9|12464|219
1694601300000|2023-09-13 10:35:00|12466|12465.1|12463.7|12462.8|12467|12466.1|12462.9|12462|161
1694601600000|2023-09-13 10:40:00|12463.6|12462.7|12459.8|12458.9|12464.1|12463.2|12459.1|12458.2|201
1694601900000|2023-09-13 10:45:00|12459.7|12458.8|12457.6|12456.1|12461.2|12460.3|12456.7|12455.2|230
1694602200000|2023-09-13 10:50:00|12457.5|12456|12465.8|12464.9|12466|12465.1|12457.5|12456|233
1694602500000|2023-09-13 10:55:00|12465.9|12465|12478.2|12477.3|12478.7|12477.8|12465.8|12464.9|315
1694602800000|2023-09-13 11:00:00|12478.3|12477.4|12472.8|12471.9|12481.8|12480.9|12472.8|12471.9|352
1694603100000|2023-09-13 11:05:00|12472.7|12471.8|12470.5|12469.6|12475.5|12474.6|12470.5|12469.6|259
1694603400000|2023-09-13 11:10:00|12470.9|12470|12472|12471.1|12472.5|12471.6|12469.6|12468.7|261
1694603700000|2023-09-13 11:15:00|12471.9|12471|12470.1|12469.2|12472.4|12471.5|12470|12469.1|127
1694604000000|2023-09-13 11:20:00|12470|12469.1|12473.3|12472.4|12474.8|12473.9|12470|12469.1|190
1694604300000|2023-09-13 11:25:00|12473.7|12472.8|12474.1|12473.2|12475.7|12474.8|12473.2|12471.8|180
1694604600000|2023-09-13 11:30:00|12474|12473.1|12476.5|12475.6|12477.1|12476.2|12474|12473.1|271
1694604900000|2023-09-13 11:35:00|12476.6|12475.7|12480.1|12479.2|12480.3|12479.4|12475.2|12473.7|190
1694605200000|2023-09-13 11:40:00|12480.2|12479.3|12472.9|12472|12481.3|12480.4|12472.9|12472|209
1694605500000|2023-09-13 11:45:00|12473|12472.1|12475.1|12474.2|12475.9|12475|12472.9|12471.5|215
1694605800000|2023-09-13 11:50:00|12475|12474.1|12478.3|12477.4|12481.6|12480.7|12474.7|12473.8|286
1694606100000|2023-09-13 11:55:00|12478.4|12477.5|12473.2|12472.3|12480.6|12479.3|12473.1|12472.2|331
1694606400000|2023-09-13 12:00:00|12473.3|12472.4|12470.6|12469.7|12473.8|12472.9|12468.6|12467.7|344
1694606700000|2023-09-13 12:05:00|12470.7|12469.8|12467.2|12466.3|12470.7|12469.8|12466.5|12465.6|267
1694607000000|2023-09-13 12:10:00|12467.1|12466.2|12466.6|12465.7|12468|12467.1|12463.9|12462.5|258
1694607300000|2023-09-13 12:15:00|12466.7|12465.8|12472.4|12471.5|12473|12472.1|12464.2|12463.3|306
1694607600000|2023-09-13 12:20:00|12472.3|12471.4|12467.1|12466.2|12472.8|12471.9|12464.1|12463.2|289
1694607900000|2023-09-13 12:25:00|12467|12466.1|12479.1|12468.1|12481.2|12477.4|12465.9|12464.7|459
1694608200000|2023-09-13 12:30:00|12479.4|12468.4|12470.5|12469|12489.6|12481.1|12436.3|12432.6|1786
1694608500000|2023-09-13 12:35:00|12470.7|12469.2|12477.6|12476.1|12493.8|12492.3|12468|12466.5|1847
1694608800000|2023-09-13 12:40:00|12477.7|12476.2|12478.3|12476.8|12483.5|12482|12470.3|12468.8|1364
1694609100000|2023-09-13 12:45:00|12478.1|12476.6|12486.2|12484.7|12490.3|12489.4|12467|12465.5|1152
1694609400000|2023-09-13 12:50:00|12487|12485.5|12492|12491.1|12500.4|12499.5|12487|12485.5|1073
1694609700000|2023-09-13 12:55:00|12491.9|12491|12486.4|12485.5|12495.6|12494.7|12485.1|12483.6|839
1694610000000|2023-09-13 13:00:00|12486.3|12485.4|12482.5|12481|12489.1|12487.8|12476.1|12474.6|971
1694610300000|2023-09-13 13:05:00|12482.6|12481.1|12483.1|12481.6|12490.7|12489.2|12479.3|12477.8|893
1694610600000|2023-09-13 13:10:00|12483|12481.5|12476.8|12475.9|12485.5|12484|12472.4|12471.5|752
1694610900000|2023-09-13 13:15:00|12476.6|12475.7|12479.5|12478.6|12483.4|12481.9|12473.5|12472.6|748
1694611200000|2023-09-13 13:20:00|12479.8|12478.9|12496.6|12495.7|12497.3|12496.4|12479.4|12478.5|651
1694611500000|2023-09-13 13:25:00|12496.5|12495.6|12492|12490.5|12497.8|12496.9|12490.7|12489.2|573
1694611800000|2023-09-13 13:30:00|12492.2|12490.7|12498.9|12498|12505|12504.1|12491.9|12490.4|875
1694612100000|2023-09-13 13:35:00|12499|12498.1|12504.9|12503.4|12512.3|12511.4|12496.5|12495.6|763
1694612400000|2023-09-13 13:40:00|12504.8|12503.3|12500.8|12499.9|12507.3|12505.8|12496.8|12495.9|685
1694612700000|2023-09-13 13:45:00|12500.7|12499.8|12500.4|12498.9|12503.6|12502.7|12497.3|12496.4|691
1694613000000|2023-09-13 13:50:00|12500.5|12499|12492.9|12492|12503.5|12502|12490.9|12489.5|593
1694613300000|2023-09-13 13:55:00|12493|12492.1|12497.9|12496.4|12500.5|12499.6|12490.7|12489.8|632
1694613600000|2023-09-13 14:00:00|12498.1|12496.6|12487|12485.5|12498.2|12496.7|12487|12485.5|656
1694613900000|2023-09-13 14:05:00|12486.9|12485.4|12487.1|12486.2|12487.1|12486.2|12480.5|12479.1|633
1694614200000|2023-09-13 14:10:00|12487|12486.1|12492.5|12491|12495|12493.5|12484.6|12483.5|705
1694614500000|2023-09-13 14:15:00|12492.6|12491.1|12492|12490.5|12493.9|12492.4|12487.7|12486.2|573
1694614800000|2023-09-13 14:20:00|12491.7|12490.2|12489.6|12488.7|12492.2|12491.3|12486.1|12485.2|520
1694615100000|2023-09-13 14:25:00|12489.8|12488.9|12487.3|12486.4|12491.3|12490.1|12486.2|12484.7|503
1694615400000|2023-09-13 14:30:00|12487.1|12486.2|12485.4|12484.5|12493.5|12492.6|12483.1|12481.6|582
1694615700000|2023-09-13 14:35:00|12485.3|12484.4|12495.7|12494.8|12495.8|12494.9|12483.1|12481.6|573
1694616000000|2023-09-13 14:40:00|12495.8|12494.9|12499.4|12498.5|12503.1|12502.2|12495.8|12494.9|504
1694616300000|2023-09-13 14:45:00|12499.5|12498.6|12486.7|12485.8|12499.6|12498.7|12486|12485.1|593
1694616600000|2023-09-13 14:50:00|12486.8|12485.9|12494.3|12493.4|12494.3|12493.4|12486|12485.1|553
1694616900000|2023-09-13 14:55:00|12494.2|12493.3|12491.7|12490.8|12494.7|12493.8|12489.6|12488.7|697
1694617200000|2023-09-13 15:00:00|12491.8|12490.9|12495.4|12493.9|12495.6|12494.1|12487.7|12486.8|469
1694617500000|2023-09-13 15:05:00|12495.3|12493.8|12489.5|12488.6|12495.7|12494.2|12489.5|12488.6|410
1694617800000|2023-09-13 15:10:00|12489.6|12488.7|12493.3|12492.4|12496.9|12496|12488.7|12487.8|351
1694618100000|2023-09-13 15:15:00|12493.2|12492.3|12497.1|12496.2|12498.1|12497.2|12493.2|12492.3|347
1694618400000|2023-09-13 15:20:00|12497.2|12496.3|12498.3|12497.4|12501.7|12500.8|12495.5|12494.6|377
1694618700000|2023-09-13 15:25:00|12498.2|12497.3|12496.5|12495.6|12498.7|12497.8|12494.8|12493.9|221
1694619000000|2023-09-13 15:30:00|12496.6|12495.7|12487.8|12486.3|12496.8|12495.9|12486.9|12485.4|348
1694619300000|2023-09-13 15:35:00|12487.7|12486.2|12486|12485.1|12487.7|12486.2|12484.1|12482.9|256
1694619600000|2023-09-13 15:40:00|12485.9|12485|12486.5|12485.6|12487.4|12486.5|12484.9|12484|223
1694619900000|2023-09-13 15:45:00|12486.4|12485.5|12489|12487.5|12492.2|12491.3|12485.5|12484|265
1694620200000|2023-09-13 15:50:00|12489.1|12487.6|12486.9|12486|12489.5|12488.1|12485.1|12484.2|316
1694620500000|2023-09-13 15:55:00|12487|12486.1|12487.7|12486.8|12489.1|12488.2|12482.2|12481.3|310
1694620800000|2023-09-13 16:00:00|12487.8|12486.9|12490.9|12490|12492.1|12491.2|12487.1|12486.2|292
1694621100000|2023-09-13 16:05:00|12491|12490.1|12489.6|12488.1|12491.1|12490.2|12487.7|12486.8|280
1694621400000|2023-09-13 16:10:00|12489.8|12488.3|12490.1|12489.2|12491.1|12489.9|12487.6|12486.7|244
1694621700000|2023-09-13 16:15:00|12490.2|12489.3|12494.2|12492.7|12496.7|12495.2|12489.3|12488.4|259
1694622000000|2023-09-13 16:20:00|12494.3|12492.8|12496|12494.5|12496.9|12495.9|12493.8|12492.3|297
1694622300000|2023-09-13 16:25:00|12495.9|12494.4|12498.5|12497|12498.9|12497.4|12495.6|12494.4|219
1694622600000|2023-09-13 16:30:00|12498.8|12497.3|12498.8|12497.9|12502.9|12502|12497.3|12496.4|267
1694622900000|2023-09-13 16:35:00|12499.3|12498.4|12496.9|12496|12500.9|12500|12496.4|12495.3|252
1694623200000|2023-09-13 16:40:00|12496.8|12495.9|12492|12490.5|12496.8|12495.9|12491.3|12490.3|237
1694623500000|2023-09-13 16:45:00|12491.9|12490.4|12493.7|12492.2|12496|12494.5|12491.4|12489.9|252
1694623800000|2023-09-13 16:50:00|12493.8|12492.3|12495.4|12494.5|12495.8|12494.9|12493.2|12491.7|203
1694624100000|2023-09-13 16:55:00|12495.1|12494.2|12495.6|12494.7|12497.1|12495.8|12494.4|12493|262
1694624400000|2023-09-13 17:00:00|12495.5|12494.6|12493.9|12493|12497|12495.9|12493.1|12492.2|331
1694624700000|2023-09-13 17:05:00|12493.8|12492.9|12499.7|12498.8|12500.5|12499.6|12493.8|12492.9|222
1694625000000|2023-09-13 17:10:00|12499.9|12499|12502.5|12501.6|12503.9|12503|12499.5|12498.6|235
1694625300000|2023-09-13 17:15:00|12502.4|12501.5|12503.9|12503|12506.7|12505.8|12502.4|12501.5|279
1694625600000|2023-09-13 17:20:00|12503.8|12502.9|12504.4|12503.5|12504.7|12503.8|12501.2|12500.3|239
1694625900000|2023-09-13 17:25:00|12504.6|12503.7|12501.6|12500.7|12505.5|12504.6|12501.4|12500.5|213
1694626200000|2023-09-13 17:30:00|12501.7|12500.8|12502.7|12501.8|12504.1|12503.2|12500.8|12499.9|132
1694626500000|2023-09-13 17:35:00|12502.6|12501.7|12502.7|12501.8|12503.9|12503|12501.9|12500.7|204
1694626800000|2023-09-13 17:40:00|12502.9|12502|12504|12503.1|12506|12504.8|12502.5|12501.6|210
1694627100000|2023-09-13 17:45:00|12503.9|12503|12505.7|12504.2|12506.4|12505.4|12502.7|12501.8|176
1694627400000|2023-09-13 17:50:00|12505.6|12504.1|12502.5|12501.6|12505.7|12504.2|12501.9|12501|190
1694627700000|2023-09-13 17:55:00|12502.4|12501.5|12503.2|12501.7|12504|12502.6|12502.2|12501.2|153
1694628000000|2023-09-13 18:00:00|12502.8|12501.9|12502.4|12501.5|12504.9|12504|12502.2|12501.3|193
1694628300000|2023-09-13 18:05:00|12502.2|12501.3|12497.8|12496.3|12502.8|12501.9|12497.8|12496.3|183
1694628600000|2023-09-13 18:10:00|12497.9|12496.4|12497.7|12496.2|12500.1|12499.2|12497.3|12495.8|153
1694628900000|2023-09-13 18:15:00|12497.8|12496.3|12496.7|12495.8|12499.7|12498.8|12495.4|12494.5|157
1694629200000|2023-09-13 18:20:00|12496.8|12495.9|12497.1|12496.2|12497.9|12497|12495.4|12494.5|133
1694629500000|2023-09-13 18:25:00|12497|12496.1|12496.7|12495.8|12498.5|12497.6|12495.6|12494.1|137
1694629800000|2023-09-13 18:30:00|12496.6|12495.7|12494.3|12493.4|12496.7|12495.8|12494.2|12493.3|111
1694630100000|2023-09-13 18:35:00|12494.2|12493.3|12495.3|12494.4|12496.8|12495.9|12493.1|12492.2|139
1694630400000|2023-09-13 18:40:00|12495.2|12494.3|12493|12492.1|12496|12494.8|12492.9|12491.6|132
1694630700000|2023-09-13 18:45:00|12493.1|12492.2|12489.9|12489|12493.5|12492.6|12489.9|12489|124
1694631000000|2023-09-13 18:50:00|12490|12489.1|12487.7|12486.8|12490.6|12489.7|12486.6|12485.7|198
1694631300000|2023-09-13 18:55:00|12487.6|12486.7|12488|12487.1|12488|12487.1|12485.9|12485|160
1694631600000|2023-09-13 19:00:00|12487.9|12487|12484|12483.1|12488|12487.1|12484|12482.6|232
1694631900000|2023-09-13 19:05:00|12483.9|12483|12484.5|12483|12485|12483.8|12483.4|12482.5|225
1694632200000|2023-09-13 19:10:00|12484.4|12482.9|12482.9|12482|12484.9|12484|12482.6|12481.6|123
1694632500000|2023-09-13 19:15:00|12483.1|12482.2|12483.9|12483|12484.5|12483.6|12481.7|12480.8|133
1694632800000|2023-09-13 19:20:00|12484.1|12483.2|12482.9|12482|12484.2|12483.3|12482.8|12481.9|150
1694633100000|2023-09-13 19:25:00|12483|12482.1|12483.9|12483|12484.6|12483.7|12481.7|12480.6|123
1694633400000|2023-09-13 19:30:00|12484|12483.1|12485.6|12484.1|12487.5|12486|12483.7|12482.8|131
1694633700000|2023-09-13 19:35:00|12485.7|12484.2|12487.2|12485.7|12487.3|12486|12485.2|12483.8|100
1694634000000|2023-09-13 19:40:00|12487.3|12485.8|12487.3|12486.4|12488.5|12487.2|12486.9|12485.7|151
1694634300000|2023-09-13 19:45:00|12487.1|12486.2|12487.1|12485.6|12487.9|12486.4|12486.6|12485.1|140
1694634600000|2023-09-13 19:50:00|12487.2|12485.7|12489|12487.5|12489.6|12488.1|12486.5|12485|227
1694634900000|2023-09-13 19:55:00|12489.2|12487.7|12488.5|12487|12490.3|12488.8|12488.1|12486.6|289
1694635200000|2023-09-13 20:00:00|12488.4|12486.9|12489.8|12488.3|12491.4|12489.9|12487.9|12486.4|120
1694635500000|2023-09-13 20:05:00|12489.7|12488.2|12489.4|12488.5|12490.2|12488.7|12488.9|12487.7|102
1694635800000|2023-09-13 20:10:00|12489.3|12488.4|12490.6|12489.1|12490.7|12489.5|12489.3|12488|101
1694636100000|2023-09-13 20:15:00|12490.5|12489|12490|12489.1|12490.6|12489.3|12489.6|12488.1|124
1694636400000|2023-09-13 20:20:00|12489.9|12489|12490|12488.5|12490.1|12489.1|12489.3|12488.4|83
1694636700000|2023-09-13 20:25:00|12490.1|12488.6|12491.4|12489.9|12491.6|12490.4|12489.8|12488.5|120
1694637000000|2023-09-13 20:30:00|12491.1|12490.2|12491.1|12489.6|12491.5|12490.3|12490.7|12489.2|67
1694637300000|2023-09-13 20:35:00|12491|12489.5|12490.9|12489.4|12491.1|12489.9|12490.6|12489.4|58
1694637600000|2023-09-13 20:40:00|12491|12489.5|12491.1|12489.6|12491.1|12489.6|12490|12488.6|71
1694637900000|2023-09-13 20:45:00|12491|12489.5|12490.5|12489|12491.1|12489.8|12489.9|12488.6|62
1694638200000|2023-09-13 20:50:00|12490.6|12489.1|12490.3|12488.8|12491.1|12489.6|12490.3|12488.8|119
1694638500000|2023-09-13 20:55:00|12490.7|12488.3|12492.6|12487.4|12492.7|12488.6|12490.7|12487.3|235
1694638800000|2023-09-13 21:00:00|12492.2|12485.1|12492.5|12480.6|12493.8|12485.1|12492.2|12480.6|27
1694639100000|2023-09-13 21:05:00|12490.8|12478.9|12490.1|12478.2|12490.9|12479|12490|12478.1|6
1694639400000|2023-09-13 21:10:00|12489.9|12478|12490.6|12478.7|12490.6|12478.7|12489.7|12477.8|4
1694639700000|2023-09-13 21:15:00|12489.7|12477.8|12493.4|12481.5|12493.4|12481.5|12489.7|12477.8|16
1694640000000|2023-09-13 21:20:00|12493.5|12481.6|12493.3|12481.4|12497.9|12486|12493.3|12481.4|15
1694640300000|2023-09-13 21:25:00|12491.4|12479.5|12490.9|12479|12491.6|12479.7|12490.7|12478.8|26
1694640600000|2023-09-13 21:30:00|12490.8|12478.9|12496.6|12484.7|12496.7|12484.8|12490.5|12478.6|63
1694640900000|2023-09-13 21:35:00|12496.7|12484.8|12497.2|12485.3|12500.5|12488.6|12496.3|12484.4|61
1694641200000|2023-09-13 21:40:00|12497.1|12485.2|12497|12485.1|12497.2|12485.3|12496.8|12484.9|51
1694641500000|2023-09-13 21:45:00|12496.4|12484.5|12496.4|12484.5|12497.8|12485.9|12495|12483.1|73
1694641800000|2023-09-13 21:50:00|12496.5|12484.6|12498.6|12486.7|12498.7|12486.8|12496.4|12484.5|44
1694642100000|2023-09-13 21:55:00|12498.4|12486.5|12497.6|12485.7|12500.4|12488.5|12495.4|12484.4|332
1694642400000|2023-09-13 22:00:00|12497.7|12485.8|12493|12486.8|12498.6|12488|12491.3|12482.7|226
1694642700000|2023-09-13 22:05:00|12492.5|12487.2|12492.9|12490.6|12493.5|12490.6|12489.8|12486.6|85
1694643000000|2023-09-13 22:10:00|12492.8|12490.5|12492.7|12490.1|12493|12490.6|12491.8|12489.2|78
1694643300000|2023-09-13 22:15:00|12492.6|12489.9|12492.6|12490.1|12492.7|12490.8|12490.8|12488.8|105
1694643600000|2023-09-13 22:20:00|12492.5|12490|12491.5|12489|12492.6|12490.5|12491|12488.9|103
1694643900000|2023-09-13 22:25:00|12491.4|12488.9|12491.5|12489.2|12491.6|12489.7|12490.8|12488.9|114
1694644200000|2023-09-13 22:30:00|12491.3|12489.1|12491.4|12489.9|12491.8|12490.1|12490.2|12488.3|88
1694644500000|2023-09-13 22:35:00|12491.3|12489.8|12491.2|12489.7|12491.3|12489.8|12490.3|12488.8|41
1694644800000|2023-09-13 22:40:00|12491.3|12489.8|12491.3|12489.8|12491.6|12490.1|12491|12489.5|34
1694645100000|2023-09-13 22:45:00|12491.2|12489.7|12490.3|12488.8|12491.3|12489.8|12490.2|12488.7|45
1694645400000|2023-09-13 22:50:00|12490.4|12488.9|12491|12489.5|12491.3|12489.8|12490.4|12488.9|34
1694645700000|2023-09-13 22:55:00|12491.1|12489.6|12492.1|12490.6|12492.5|12491|12491.1|12489.6|45
1694646000000|2023-09-13 23:00:00|12492.4|12490.9|12488.3|12486.8|12492.4|12490.9|12488.3|12486.8|78
1694646300000|2023-09-13 23:05:00|12488.2|12486.7|12490.2|12488.7|12490.2|12488.7|12488.2|12486.7|36
1694646600000|2023-09-13 23:10:00|12490.1|12488.6|12491.7|12490.2|12491.7|12490.2|12489.9|12488.6|30
1694646900000|2023-09-13 23:15:00|12491.6|12490.1|12492|12491.1|12492.4|12491.1|12491.5|12490|28
1694647200000|2023-09-13 23:20:00|12491.9|12491|12492.2|12490.7|12492.6|12491.1|12491.3|12489.8|36
1694647500000|2023-09-13 23:25:00|12492.3|12490.8|12491.4|12489.9|12493|12491.5|12491.3|12489.8|26
1694647800000|2023-09-13 23:30:00|12491.6|12490.1|12492.3|12490.8|12492.3|12490.8|12491.4|12489.9|67
1694648100000|2023-09-13 23:35:00|12492.8|12491.3|12491.1|12490.2|12492.8|12491.3|12491.1|12489.7|49
1694648400000|2023-09-13 23:40:00|12491.2|12490.3|12491.5|12490|12492.4|12490.9|12491.1|12489.6|73
1694648700000|2023-09-13 23:45:00|12491.6|12490.1|12491.1|12490.2|12491.6|12490.4|12490.9|12489.9|28
1694649000000|2023-09-13 23:50:00|12491.4|12489.9|12491.4|12489.9|12491.5|12490.3|12490.6|12489.1|46
1694649300000|2023-09-13 23:55:00|12491.5|12490|12490.1|12489.2|12491.5|12490|12489.7|12488.2|44
1694649600000|2023-09-14 00:00:00|12490|12489.1|12489|12487.5|12491.6|12490.1|12486.6|12485.1|152
1694649900000|2023-09-14 00:05:00|12488.9|12487.4|12487.6|12486.7|12489.1|12487.9|12486.7|12485.8|104
1694650200000|2023-09-14 00:10:00|12487.7|12486.8|12486.9|12485.4|12488|12487.1|12485.6|12484.1|98
1694650500000|2023-09-14 00:15:00|12486.7|12485.8|12486.5|12485|12489.9|12488.4|12486.5|12485|115
1694650800000|2023-09-14 00:20:00|12486.6|12485.1|12489.3|12488.4|12489.7|12488.8|12486.5|12485|130
1694651100000|2023-09-14 00:25:00|12489.4|12488.5|12492.5|12491|12492.6|12491.3|12488.7|12487.7|101
1694651400000|2023-09-14 00:30:00|12492.3|12490.8|12493.2|12491.7|12494|12492.5|12492.1|12490.6|112
1694651700000|2023-09-14 00:35:00|12493.3|12491.8|12494.9|12494|12495.1|12494.2|12491.8|12490.9|116
1694652000000|2023-09-14 00:40:00|12494.6|12493.7|12495.8|12494.9|12496.6|12495.3|12494.5|12493.6|129
1694652300000|2023-09-14 00:45:00|12495.9|12495|12499.3|12498.4|12499.9|12499|12495.9|12495|151
1694652600000|2023-09-14 00:50:00|12499.4|12498.5|12503.4|12501.9|12503.7|12502.2|12498.8|12497.6|184
1694652900000|2023-09-14 00:55:00|12502.8|12501.3|12502.8|12501.3|12504.2|12503|12501.7|12500.2|163
1694653200000|2023-09-14 01:00:00|12502.9|12501.4|12500.9|12500|12505.2|12503.7|12500.1|12499.2|237
1694653500000|2023-09-14 01:05:00|12500.5|12499.6|12501.6|12500.1|12503.2|12501.7|12500|12499.1|241
1694653800000|2023-09-14 01:10:00|12501.7|12500.2|12500.4|12498.9|12502.4|12500.9|12499.7|12498.2|185
1694654100000|2023-09-14 01:15:00|12500.3|12498.8|12500|12498.5|12501.3|12499.8|12497.1|12495.6|275
1694654400000|2023-09-14 01:20:00|12499.9|12498.4|12497.9|12497|12500.4|12499|12497.7|12496.7|195
1694654700000|2023-09-14 01:25:00|12497.6|12496.7|12497.4|12496.5|12497.7|12496.8|12494.9|12494|167
1694655000000|2023-09-14 01:30:00|12497.3|12496.4|12496.5|12495|12501.4|12499.9|12494.6|12493.1|340
1694655300000|2023-09-14 01:35:00|12496.6|12495.1|12494|12492.5|12497.2|12495.7|12492.3|12491.4|245
1694655600000|2023-09-14 01:40:00|12493.9|12492.4|12496.8|12495.9|12498.7|12497.8|12493.9|12492.4|195
1694655900000|2023-09-14 01:45:00|12496.7|12495.8|12499|12497.5|12502|12500.5|12496.2|12495.3|253
1694656200000|2023-09-14 01:50:00|12499.1|12497.6|12498|12496.5|12499.4|12497.9|12496.6|12495.1|192
1694656500000|2023-09-14 01:55:00|12497.9|12496.4|12495.1|12494.2|12498.3|12496.8|12494.1|12492.6|153
1694656800000|2023-09-14 02:00:00|12495|12494.1|12494.9|12494|12495.4|12494.5|12493.7|12492.8|144
1694657100000|2023-09-14 02:05:00|12494.8|12493.9|12492.8|12491.9|12495|12494.1|12491.6|12490.1|163
1694657400000|2023-09-14 02:10:00|12492.7|12491.8|12487.9|12487|12493|12491.8|12487.7|12486.8|122
1694657700000|2023-09-14 02:15:00|12488|12487.1|12488.8|12487.3|12489.2|12488|12485.9|12485|118
1694658000000|2023-09-14 02:20:00|12488.7|12487.2|12489.5|12488.6|12490.2|12489|12487.7|12486.6|175
1694658300000|2023-09-14 02:25:00|12489.6|12488.7|12491.3|12490.4|12491.4|12490.5|12489.6|12488.7|129
1694658600000|2023-09-14 02:30:00|12491|12490.1|12489.5|12488.6|12491.9|12491|12489.5|12488.6|204
1694658900000|2023-09-14 02:35:00|12489.6|12488.7|12492.5|12491.6|12494|12493.1|12489.6|12488.7|115
1694659200000|2023-09-14 02:40:00|12492.6|12491.7|12492.8|12491.9|12493.2|12492.3|12492.1|12491.2|120
1694659500000|2023-09-14 02:45:00|12492.6|12491.7|12489.8|12488.9|12492.6|12491.7|12489.1|12488.2|112
1694659800000|2023-09-14 02:50:00|12489.9|12489|12491.2|12490.3|12491.2|12490.3|12489.9|12489|104
1694660100000|2023-09-14 02:55:00|12491.3|12490.4|12493.8|12492.9|12493.8|12492.9|12491.2|12490.3|118
1694660400000|2023-09-14 03:00:00|12493.9|12493|12494.4|12493.5|12496.1|12495.2|12493.7|12492.8|155
1694660700000|2023-09-14 03:05:00|12494.3|12493.4|12495.2|12494.3|12495.6|12494.7|12494|12493.1|133
1694661000000|2023-09-14 03:10:00|12495.1|12494.2|12495.1|12494.2|12496.3|12495.4|12494.9|12493.4|123
1694661300000|2023-09-14 03:15:00|12495|12494.1|12494.8|12493.9|12496|12494.5|12494.4|12493|87
1694661600000|2023-09-14 03:20:00|12494.9|12494|12495.9|12494.4|12497.2|12496.2|12494.3|12493.4|128
1694661900000|2023-09-14 03:25:00|12495.3|12493.8|12494.3|12492.8|12495.9|12494.4|12494.1|12492.6|126
1694662200000|2023-09-14 03:30:00|12494.4|12492.9|12494.1|12493.2|12495|12493.5|12493.6|12492.1|108
1694662500000|2023-09-14 03:35:00|12494.2|12493.3|12496.1|12495.2|12496.1|12495.2|12494.1|12493.2|90
1694662800000|2023-09-14 03:40:00|12496|12495.1|12495.9|12495|12496.2|12495.3|12494.8|12493.9|98
1694663100000|2023-09-14 03:45:00|12495.6|12494.7|12497|12496.1|12497.1|12496.2|12495.5|12494.6|130
1694663400000|2023-09-14 03:50:00|12497.2|12496.3|12498.9|12498|12499|12498.1|12496.9|12496|118
1694663700000|2023-09-14 03:55:00|12498.8|12497.9|12497.8|12496.9|12498.8|12497.9|12497.3|12496.4|110
1694664000000|2023-09-14 04:00:00|12497.9|12497|12499.1|12498.2|12500|12499.1|12497.7|12496.8|57
1694664300000|2023-09-14 04:05:00|12499.2|12498.3|12501.9|12501|12501.9|12501|12499.2|12498.3|71
1694664600000|2023-09-14 04:10:00|12502|12501.1|12501.4|12500.5|12502.2|12501.3|12500.9|12500|63
1694664900000|2023-09-14 04:15:00|12501.1|12500.2|12501.8|12500.9|12502.2|12501.2|12499.9|12498.6|111
1694665200000|2023-09-14 04:20:00|12501.9|12501|12502.7|12501.8|12504.3|12503.4|12501.8|12500.6|143
1694665500000|2023-09-14 04:25:00|12502.6|12501.7|12502|12501.1|12502.6|12501.7|12500.9|12500|88
1694665800000|2023-09-14 04:30:00|12502.1|12501.2|12501.3|12499.8|12502.4|12501.2|12500.3|12498.8|125
1694666100000|2023-09-14 04:35:00|12501.2|12499.7|12499.9|12498.4|12501.2|12499.7|12499.5|12498|103
1694666400000|2023-09-14 04:40:00|12500|12498.5|12499.1|12498.2|12500.3|12498.8|12498.8|12497.5|101
1694666700000|2023-09-14 04:45:00|12499.8|12498.9|12500|12498.5|12501.7|12500.4|12499.8|12498.5|139
1694667000000|2023-09-14 04:50:00|12499.8|12498.3|12502.1|12501.2|12502.2|12501.2|12499.7|12498.3|81
1694667300000|2023-09-14 04:55:00|12502.5|12501.6|12501.9|12500.4|12503.4|12501.9|12501.8|12500.3|89
1694667600000|2023-09-14 05:00:00|12502|12500.5|12502.2|12500.7|12504.8|12503.9|12501|12499.5|185
1694667900000|2023-09-14 05:05:00|12502.1|12500.6|12502.6|12501.7|12502.9|12502|12500.5|12499.1|122
1694668200000|2023-09-14 05:10:00|12502.7|12501.8|12503.4|12502.5|12504.4|12503.5|12501.9|12501|98
1694668500000|2023-09-14 05:15:00|12503.7|12502.8|12504|12502.5|12504.6|12503.7|12503.2|12501.8|97
1694668800000|2023-09-14 05:20:00|12503.9|12502.4|12503.4|12501.9|12504.5|12503|12502.8|12501.3|119
1694669100000|2023-09-14 05:25:00|12503.6|12502.1|12505.7|12504.8|12505.8|12504.9|12503.1|12501.6|101
1694669400000|2023-09-14 05:30:00|12505.8|12504.9|12505.7|12504.8|12506.7|12505.8|12504.8|12503.9|177
1694669700000|2023-09-14 05:35:00|12505.6|12504.7|12503.3|12501.8|12505.6|12504.7|12503.3|12501.8|138
1694670000000|2023-09-14 05:40:00|12503.2|12501.7|12501|12499.5|12503.3|12501.8|12500.7|12499.2|132
1694670300000|2023-09-14 05:45:00|12501.1|12499.6|12499.8|12498.3|12501.5|12500.6|12499.1|12497.6|126
1694670600000|2023-09-14 05:50:00|12500|12498.5|12498.2|12496.7|12500.3|12499|12497.9|12496.4|154
1694670900000|2023-09-14 05:55:00|12498.1|12496.6|12499.8|12498.3|12500.7|12499.2|12498.1|12496.6|194
1694671200000|2023-09-14 06:00:00|12499.4|12497.9|12494.9|12493.4|12499.8|12498.3|12494.3|12492.8|257
1694671500000|2023-09-14 06:05:00|12494.8|12493.3|12490.6|12489.7|12495|12493.5|12489.1|12488.2|310
1694671800000|2023-09-14 06:10:00|12490.7|12489.8|12494.2|12493.3|12495.2|12494.3|12489.7|12488.8|207
1694672100000|2023-09-14 06:15:00|12494.3|12493.4|12496.2|12495.3|12497.2|12496.3|12494.1|12493.2|186
1694672400000|2023-09-14 06:20:00|12496.3|12495.4|12497.2|12496.3|12498.9|12498|12496|12495.1|145
1694672700000|2023-09-14 06:25:00|12497.1|12496.2|12498.2|12497.3|12498.8|12497.9|12494.9|12494|218
1694673000000|2023-09-14 06:30:00|12498.1|12497.2|12498.3|12496.8|12498.9|12498|12496|12494.7|201
1694673300000|2023-09-14 06:35:00|12498.2|12496.7|12495.9|12495|12498.3|12496.8|12493.5|12492.6|163
1694673600000|2023-09-14 06:40:00|12496|12495.1|12497.5|12496|12497.5|12496|12492.3|12491.4|225
1694673900000|2023-09-14 06:45:00|12497.7|12496.2|12498.2|12497.3|12499.3|12498.2|12497.3|12495.8|218
1694674200000|2023-09-14 06:50:00|12498.1|12497.2|12495.2|12494.3|12498.2|12497.3|12494|12493.1|219
1694674500000|2023-09-14 06:55:00|12495|12494.1|12493.9|12493|12495.4|12494.5|12491.7|12490.8|239
1694674800000|2023-09-14 07:00:00|12494.2|12493.3|12491|12490.1|12494.3|12493.4|12490.1|12489.2|390
1694675100000|2023-09-14 07:05:00|12490.9|12490|12490.4|12488.9|12493.8|12492.9|12487.5|12486.6|322
1694675400000|2023-09-14 07:10:00|12490.3|12488.8|12486.9|12486|12490.6|12489.5|12486.5|12485.6|293
1694675700000|2023-09-14 07:15:00|12487|12486.1|12482.6|12481.7|12487.9|12487|12482.3|12481.4|275
1694676000000|2023-09-14 07:20:00|12482.8|12481.9|12486.5|12485.6|12488|12486.5|12482.8|12481.9|308
1694676300000|2023-09-14 07:25:00|12486.6|12485.7|12485.9|12485|12487|12486.1|12484.8|12483.9|261
1694676600000|2023-09-14 07:30:00|12486|12485.1|12487.7|12486.8|12488.3|12487.4|12485.3|12484.4|228
1694676900000|2023-09-14 07:35:00|12487.6|12486.7|12481|12480.1|12489|12488.1|12480.2|12479.3|303
1694677200000|2023-09-14 07:40:00|12480.9|12480|12481.9|12481|12483|12482.1|12479.9|12479|312
1694677500000|2023-09-14 07:45:00|12481.4|12480.5|12483.3|12482.4|12484.7|12483.8|12480.7|12479.8|289
1694677800000|2023-09-14 07:50:00|12483.2|12482.3|12482|12481.1|12484.9|12484|12480.1|12479.2|282
1694678100000|2023-09-14 07:55:00|12481.9|12481|12486.5|12485.6|12488|12487.1|12481.9|12481|244
1694678400000|2023-09-14 08:00:00|12486.4|12485.5|12486.8|12485.9|12491.8|12490.9|12484.9|12484|351
1694678700000|2023-09-14 08:05:00|12486.9|12486|12490.5|12489|12490.8|12489.7|12485.8|12484.9|289
1694679000000|2023-09-14 08:10:00|12490.3|12488.8|12490.4|12489.5|12492.6|12491.5|12488.8|12487.9|330
1694679300000|2023-09-14 08:15:00|12490.3|12489.4|12488.7|12487.8|12490.9|12490|12487.2|12486.3|229
1694679600000|2023-09-14 08:20:00|12488.8|12487.9|12488.4|12487.5|12491.9|12491|12487.2|12486.2|274
1694679900000|2023-09-14 08:25:00|12488.9|12488|12490|12489.1|12490.3|12489.4|12485.5|12484.6|267
1694680200000|2023-09-14 08:30:00|12489.8|12488.9|12491.1|12490.2|12493.9|12493|12489.4|12488.5|310
1694680500000|2023-09-14 08:35:00|12491.2|12490.3|12487.4|12486.5|12491.3|12490.4|12487|12486.1|280
1694680800000|2023-09-14 08:40:00|12487.5|12486.6|12485.9|12485|12489.3|12488.4|12484.1|12483.2|285
1694681100000|2023-09-14 08:45:00|12485.8|12484.9|12485.3|12484.4|12486.8|12485.9|12483|12482.1|234
1694681400000|2023-09-14 08:50:00|12485.4|12484.5|12484.2|12483.3|12491.2|12490.3|12483.8|12482.9|371
1694681700000|2023-09-14 08:55:00|12484.1|12483.2|12487.3|12486.4|12487.9|12487|12483.1|12482.2|263
1694682000000|2023-09-14 09:00:00|12487.4|12486.5|12485.1|12484.2|12487.4|12486.5|12484.1|12483.2|227
1694682300000|2023-09-14 09:05:00|12485|12484.1|12481.8|12480.9|12486|12485.1|12480.9|12479.6|207
1694682600000|2023-09-14 09:10:00|12481.7|12480.8|12486.3|12485.4|12486.9|12486|12480.3|12479.4|229
1694682900000|2023-09-14 09:15:00|12486.1|12485.2|12484.2|12483.3|12487|12486.1|12484.1|12483.2|137
1694683200000|2023-09-14 09:20:00|12483.9|12483|12483.1|12482.2|12484.8|12483.9|12482.7|12481.8|158
1694683500000|2023-09-14 09:25:00|12483|12482.1|12482.1|12481.2|12483.4|12482.5|12480.2|12479.3|134
1694683800000|2023-09-14 09:30:00|12481.9|12481|12477.6|12476.7|12482.1|12481.2|12477.5|12476.6|184
1694684100000|2023-09-14 09:35:00|12477.5|12476.6|12475.2|12474.3|12477.9|12477|12472.5|12471.6|175
1694684400000|2023-09-14 09:40:00|12475.1|12474.2|12470.2|12469.3|12475.3|12474.4|12469.5|12468.6|213
1694684700000|2023-09-14 09:45:00|12470.1|12469.2|12470.2|12469.3|12472.1|12471.2|12469.7|12468.8|179
1694685000000|2023-09-14 09:50:00|12470.1|12469.2|12472.2|12471.3|12473.3|12472.4|12469.7|12468.8|200
1694685300000|2023-09-14 09:55:00|12472.3|12471.4|12475.1|12474.2|12475.3|12474.4|12470.1|12469.2|253
1694685600000|2023-09-14 10:00:00|12474.9|12474|12473|12472.1|12474.9|12474|12471.1|12470.2|202
1694685900000|2023-09-14 10:05:00|12472.9|12472|12467.3|12466.4|12473|12472.1|12464.7|12463.7|253
1694686200000|2023-09-14 10:10:00|12467.5|12466.6|12466|12465.1|12470.3|12469.4|12464.9|12464|270
1694686500000|2023-09-14 10:15:00|12465.9|12465|12463.9|12463|12466.5|12465.6|12461.6|12460.6|282
1694686800000|2023-09-14 10:20:00|12463.4|12462.5|12467.9|12467|12469.8|12468.9|12462.3|12461.4|527
1694687100000|2023-09-14 10:25:00|12467.7|12466.8|12464.7|12463.8|12470|12469.1|12464|12463.1|353
1694687400000|2023-09-14 10:30:00|12464.4|12463.5|12467.3|12466.4|12468.9|12468|12462.5|12461.6|294
1694687700000|2023-09-14 10:35:00|12467.4|12466.5|12472.2|12471.3|12472.3|12471.4|12466|12465.1|179
1694688000000|2023-09-14 10:40:00|12472.3|12471.4|12475|12473.5|12475.9|12474.4|12470.9|12470|243
1694688300000|2023-09-14 10:45:00|12474.7|12473.2|12473|12471.5|12477.3|12475.8|12468.3|12466.9|355
1694688600000|2023-09-14 10:50:00|12473.2|12471.7|12466.9|12466|12474.3|12473.4|12466.1|12465.2|342
1694688900000|2023-09-14 10:55:00|12467|12466.1|12463.2|12462.3|12467.6|12466.7|12461.1|12460.2|304
1694689200000|2023-09-14 11:00:00|12463.3|12462.4|12466.8|12465.9|12469.6|12468.7|12462.6|12461.7|315
1694689500000|2023-09-14 11:05:00|12466.7|12465.8|12470.5|12469.6|12473.5|12472.6|12466.7|12465.8|343
1694689800000|2023-09-14 11:10:00|12470.4|12469.5|12471.8|12470.9|12473.6|12472.7|12469.2|12468.3|245
1694690100000|2023-09-14 11:15:00|12471.1|12470.2|12472|12471.1|12473.8|12472.9|12470.9|12470|291
1694690400000|2023-09-14 11:20:00|12472.2|12471.3|12471.7|12470.8|12473.1|12472.2|12469.5|12468.6|305
1694690700000|2023-09-14 11:25:00|12471.6|12470.7|12474.3|12473.4|12475|12474.1|12470.8|12469.9|206
1694691000000|2023-09-14 11:30:00|12474.2|12473.3|12476.5|12475.6|12476.5|12475.6|12472.7|12471.8|169
1694691300000|2023-09-14 11:35:00|12477|12476.1|12475.4|12474.5|12478.2|12477.3|12474.4|12473.5|216
1694691600000|2023-09-14 11:40:00|12475|12474.1|12476.5|12475.6|12477|12476.1|12474.3|12473.4|201
1694691900000|2023-09-14 11:45:00|12476.4|12475.5|12477.9|12477|12479.3|12478.4|12474.1|12473.2|186
1694692200000|2023-09-14 11:50:00|12477.7|12476.8|12478.6|12477.7|12479.5|12478.6|12476.4|12475.5|179
1694692500000|2023-09-14 11:55:00|12478.5|12477.6|12476.4|12475.5|12479.4|12478.5|12475.6|12474.7|252
1694692800000|2023-09-14 12:00:00|12476.6|12475.7|12479.7|12478.8|12479.8|12478.9|12474.5|12473.6|361
1694693100000|2023-09-14 12:05:00|12479.8|12478.9|12477.2|12476.3|12480.8|12479.9|12476.9|12476|323
1694693400000|2023-09-14 12:10:00|12477.3|12476.4|12477.7|12472.6|12477.8|12476.4|12473.7|12471.9|334
1694693700000|2023-09-14 12:15:00|12481.4|12475.5|12467.5|12466.6|12482.5|12477.1|12460.4|12458.9|1590
1694694000000|2023-09-14 12:20:00|12468|12467.1|12457.6|12456.7|12473.8|12472.9|12454.3|12453.4|1200
1694694300000|2023-09-14 12:25:00|12457.3|12456.4|12466.2|12458.3|12466.4|12465|12456|12455.1|812
1694694600000|2023-09-14 12:30:00|12466.4|12458.9|12426.3|12424.8|12466.4|12458.9|12415.2|12413.7|1842
1694694900000|2023-09-14 12:35:00|12426.2|12424.7|12432.8|12431.9|12435.3|12434.4|12420|12418.9|1316
1694695200000|2023-09-14 12:40:00|12433.1|12432.2|12444.7|12443.8|12445.7|12444.8|12427.2|12426.3|1047
1694695500000|2023-09-14 12:45:00|12444.3|12443.4|12434.3|12433.4|12444.8|12443.9|12432.5|12431.6|1144
1694695800000|2023-09-14 12:50:00|12433.9|12433|12448.9|12448|12451.8|12450.9|12433.2|12432.3|1184
1694696100000|2023-09-14 12:55:00|12448.8|12447.9|12440.5|12439.6|12450.3|12449.4|12437.1|12436.2|978
1694696400000|2023-09-14 13:00:00|12440.3|12439.4|12444.7|12443.8|12450.2|12449.3|12439.9|12439|1228
1694696700000|2023-09-14 13:05:00|12445|12444.1|12449.2|12448.3|12459.8|12458.9|12439.1|12438.2|1321
1694697000000|2023-09-14 13:10:00|12448.6|12447.7|12458|12457.1|12461.3|12460.4|12444.5|12443.6|1158
1694697300000|2023-09-14 13:15:00|12457.9|12457|12449.1|12448.2|12461.3|12460.4|12447.8|12446.9|1023
1694697600000|2023-09-14 13:20:00|12449.2|12448.3|12440.9|12440|12453.7|12452.8|12440.4|12439.5|938
1694697900000|2023-09-14 13:25:00|12441|12440.1|12428.3|12427.4|12443|12442.1|12427.4|12426.5|783
1694698200000|2023-09-14 13:30:00|12428.2|12427.3|12434.9|12434|12435.3|12434.4|12425.3|12424.4|874
1694698500000|2023-09-14 13:35:00|12434.8|12433.9|12443.1|12442.2|12443.6|12442.7|12434.6|12433.7|884
1694698800000|2023-09-14 13:40:00|12443.2|12442.3|12440.9|12440|12447.5|12446.6|12438|12437.1|809
1694699100000|2023-09-14 13:45:00|12440.8|12439.9|12424.1|12423.2|12441.1|12440.2|12422.1|12421.2|794
1694699400000|2023-09-14 13:50:00|12424.2|12423.3|12424|12423.1|12427.7|12426.8|12417.2|12416.3|781
1694699700000|2023-09-14 13:55:00|12423.6|12422.7|12422.3|12421.4|12423.6|12422.7|12417.3|12416.4|648
1694700000000|2023-09-14 14:00:00|12422.4|12421.5|12413.4|12412.5|12425.8|12424.9|12412.4|12411.5|755
1694700300000|2023-09-14 14:05:00|12413.3|12412.4|12410.3|12409.4|12413.7|12412.8|12407.9|12407|619
1694700600000|2023-09-14 14:10:00|12410.4|12409.5|12407.6|12406.7|12414|12413.1|12405.7|12404.6|745
1694700900000|2023-09-14 14:15:00|12407.4|12406.5|12402.9|12402|12409.2|12408.3|12401.4|12400.5|585
1694701200000|2023-09-14 14:20:00|12403.1|12402.2|12415.8|12414.9|12419.3|12418.4|12402.5|12401.6|664
1694701500000|2023-09-14 14:25:00|12415.6|12414.7|12412.6|12411.7|12416.4|12415.5|12407.4|12406.5|614
1694701800000|2023-09-14 14:30:00|12413.1|12412.2|12422.5|12421.6|12422.6|12421.7|12410.1|12409.2|633
1694702100000|2023-09-14 14:35:00|12422.4|12421.5|12425.4|12424.5|12425.9|12425|12421|12420.1|500
1694702400000|2023-09-14 14:40:00|12425.5|12424.6|12423.8|12422.9|12430|12429.1|12421.1|12420.2|504
1694702700000|2023-09-14 14:45:00|12423.9|12423|12429.2|12428.3|12432.9|12432|12423|12422.1|468
1694703000000|2023-09-14 14:50:00|12429.3|12428.4|12421.8|12420.9|12429.6|12428.7|12420.1|12419.2|614
1694703300000|2023-09-14 14:55:00|12421.9|12421|12416.4|12415.5|12424.9|12424|12416.2|12415.3|623
1694703600000|2023-09-14 15:00:00|12416.5|12415.6|12424.4|12423.5|12424.7|12423.8|12415.6|12414.7|600
1694703900000|2023-09-14 15:05:00|12424.3|12423.4|12423.1|12422.2|12426|12425.1|12419.9|12419|488
1694704200000|2023-09-14 15:10:00|12422.7|12421.8|12425.2|12424.3|12425.7|12424.8|12419.4|12418.5|404
1694704500000|2023-09-14 15:15:00|12425.1|12424.2|12422.3|12421.4|12426|12425.1|12420.8|12419.9|418
1694704800000|2023-09-14 15:20:00|12422.1|12421.2|12412.7|12411.8|12423|12422.1|12412.5|12411.6|300
1694705100000|2023-09-14 15:25:00|12413|12412.1|12411|12410.1|12416|12415.1|12410.2|12409.3|297
1694705400000|2023-09-14 15:30:00|12411.2|12410.3|12413|12412.1|12413.4|12412.5|12409.6|12408.7|360
1694705700000|2023-09-14 15:35:00|12412.9|12412|12408.9|12408|12414.9|12414|12408.5|12407.6|399
1694706000000|2023-09-14 15:40:00|12409|12408.1|12408.1|12407.2|12409.9|12409|12406.6|12405.7|295
1694706300000|2023-09-14 15:45:00|12408|12407.1|12409.8|12408.9|12412|12411.1|12406.7|12405.8|378
1694706600000|2023-09-14 15:50:00|12409.7|12408.8|12405.8|12404.9|12413.4|12412.5|12405.7|12404.8|292
1694706900000|2023-09-14 15:55:00|12405.7|12404.8|12408.3|12407.4|12408.9|12408|12405|12404.1|338
1694707200000|2023-09-14 16:00:00|12408.7|12407.8|12413.2|12412.3|12414.4|12413.5|12408.4|12407.5|358
1694707500000|2023-09-14 16:05:00|12413.1|12412.2|12413.6|12412.7|12417.9|12417|12412|12411.1|286
1694707800000|2023-09-14 16:10:00|12414|12413.1|12412.2|12411.3|12415.1|12414.2|12410.4|12409.5|284
1694708100000|2023-09-14 16:15:00|12412.3|12411.4|12414.4|12413.5|12414.9|12414|12412.3|12411.4|218
1694708400000|2023-09-14 16:20:00|12414.5|12413.6|12409.1|12408.2|12415.7|12414.8|12408|12407.1|415
1694708700000|2023-09-14 16:25:00|12409|12408.1|12409.8|12408.9|12410.2|12409.3|12404.1|12403.2|298
1694709000000|2023-09-14 16:30:00|12409.9|12409|12411.9|12411|12414.5|12413.6|12409.7|12408.8|303
1694709300000|2023-09-14 16:35:00|12411.6|12410.7|12418.4|12417.5|12418.4|12417.5|12410.6|12409.7|302
1694709600000|2023-09-14 16:40:00|12418.3|12417.4|12420.8|12419.9|12421.1|12420.2|12417.6|12416.7|246
1694709900000|2023-09-14 16:45:00|12420.7|12419.8|12417.4|12416.5|12420.7|12419.8|12414.6|12413.7|254
1694710200000|2023-09-14 16:50:00|12417.3|12416.4|12419.1|12418.2|12419.4|12418.5|12415.2|12414.3|257
1694710500000|2023-09-14 16:55:00|12419|12418.1|12414.8|12413.9|12419.6|12418.7|12414.4|12413.5|237
1694710800000|2023-09-14 17:00:00|12414.7|12413.8|12411.9|12411|12418.2|12417.3|12411.8|12410.9|285
1694711100000|2023-09-14 17:05:00|12411.8|12410.9|12408|12407.1|12412.6|12411.7|12408|12407.1|255
1694711400000|2023-09-14 17:10:00|12408.3|12407.4|12411.4|12410.5|12411.9|12411|12406.9|12406|197
1694711700000|2023-09-14 17:15:00|12411.2|12410.3|12407.2|12406.3|12411.2|12410.3|12405.9|12405|243
1694712000000|2023-09-14 17:20:00|12407.1|12406.2|12406.9|12406|12408.1|12407.2|12405.8|12404.9|183
1694712300000|2023-09-14 17:25:00|12406.7|12405.8|12409.3|12408.4|12409.9|12409|12405.9|12405|230
1694712600000|2023-09-14 17:30:00|12409.4|12408.5|12408.6|12407.7|12409.6|12408.7|12407|12406.1|207
1694712900000|2023-09-14 17:35:00|12408.5|12407.6|12407.1|12406.2|12410.1|12409.2|12406.2|12405.3|159
1694713200000|2023-09-14 17:40:00|12407|12406.1|12405.5|12404.6|12407.5|12406.6|12403.8|12402.9|200
1694713500000|2023-09-14 17:45:00|12405.4|12404.5|12398.2|12397.3|12405.4|12404.5|12397.1|12396.2|185
1694713800000|2023-09-14 17:50:00|12397.8|12396.9|12404.2|12403.3|12404.3|12403.4|12397.8|12396.9|277
1694714100000|2023-09-14 17:55:00|12404.3|12403.4|12402.1|12401.2|12404.3|12403.4|12401.3|12400.4|224
1694714400000|2023-09-14 18:00:00|12402.2|12401.3|12399.4|12398.5|12402.2|12401.3|12398.1|12397.2|141
1694714700000|2023-09-14 18:05:00|12399.3|12398.4|12405.1|12404.2|12405.3|12404.4|12399|12398.1|172
1694715000000|2023-09-14 18:10:00|12405.2|12404.3|12403.5|12402.6|12406.1|12405.2|12403.5|12402.6|127
1694715300000|2023-09-14 18:15:00|12403.7|12402.8|12402.1|12401.2|12404|12403.1|12401.2|12400.3|187
1694715600000|2023-09-14 18:20:00|12402|12401.1|12403|12402.1|12404.2|12403.3|12401.9|12401|138
1694715900000|2023-09-14 18:25:00|12402.9|12402|12403.5|12402.6|12405.1|12404.2|12402.2|12401.3|130
1694716200000|2023-09-14 18:30:00|12403.7|12402.8|12403.8|12402.9|12405.4|12404.5|12402.3|12401.4|173
1694716500000|2023-09-14 18:35:00|12403.9|12403|12405.4|12404.5|12406|12405.1|12403.3|12402.4|138
1694716800000|2023-09-14 18:40:00|12405.5|12404.6|12407.2|12406.3|12407.3|12406.4|12403.5|12402.6|162
1694717100000|2023-09-14 18:45:00|12407.3|12406.4|12404.3|12403.4|12407.3|12406.4|12403.1|12402.2|162
1694717400000|2023-09-14 18:50:00|12404.2|12403.3|12403.6|12402.7|12404.4|12403.5|12401.7|12400.8|170
1694717700000|2023-09-14 18:55:00|12404|12403.1|12402.5|12401.6|12404.4|12403.5|12402.1|12401.2|196
1694718000000|2023-09-14 19:00:00|12402.6|12401.7|12406.2|12405.3|12406.5|12405.6|12402.4|12401.5|222
1694718300000|2023-09-14 19:05:00|12406.1|12405.2|12406.6|12405.7|12407.8|12406.9|12405.5|12404.6|154
1694718600000|2023-09-14 19:10:00|12406.7|12405.8|12406.9|12406|12408.5|12407.6|12406.2|12405.3|153
1694718900000|2023-09-14 19:15:00|12406.8|12405.9|12407.4|12406.5|12407.7|12406.8|12404.2|12403.3|170
1694719200000|2023-09-14 19:20:00|12407.7|12406.8|12406.2|12405.3|12408|12407.1|12405.9|12405|126
1694719500000|2023-09-14 19:25:00|12406.1|12405.2|12407.4|12406.5|12408|12407.1|12405.1|12404.2|138
1694719800000|2023-09-14 19:30:00|12407.6|12406.7|12404.4|12403.5|12408|12407.1|12404|12403.1|128
1694720100000|2023-09-14 19:35:00|12404.5|12403.6|12407.7|12406.8|12407.9|12407|12404.5|12403.6|180
1694720400000|2023-09-14 19:40:00|12407.6|12406.7|12407.5|12406.6|12408.9|12408|12406.6|12405.7|194
1694720700000|2023-09-14 19:45:00|12407.4|12406.5|12407.4|12405.9|12408|12407.1|12406.5|12405.6|148
1694721000000|2023-09-14 19:50:00|12407.7|12406.2|12405.4|12404.5|12408.2|12407|12405|12404.1|158
1694721300000|2023-09-14 19:55:00|12405.6|12404.7|12407.1|12406.2|12407.9|12407|12405.3|12404.4|205
1694721600000|2023-09-14 20:00:00|12407|12406.1|12408.7|12407.2|12409.2|12408.3|12406.9|12406|118
1694721900000|2023-09-14 20:05:00|12408.9|12407.4|12409.1|12408.2|12409.3|12408.4|12407.9|12407|108
1694722200000|2023-09-14 20:10:00|12409.2|12408.3|12409.5|12408.6|12409.7|12408.8|12409.2|12408.3|63
1694722500000|2023-09-14 20:15:00|12409.4|12408.5|12408.8|12407.9|12409.6|12408.7|12408.8|12407.9|32
1694722800000|2023-09-14 20:20:00|12409.1|12408.2|12412.1|12411.2|12412.2|12411.3|12409.1|12408.2|59
1694723100000|2023-09-14 20:25:00|12412.2|12411.3|12412|12411.1|12412.4|12411.5|12410.9|12410|82
1694723400000|2023-09-14 20:30:00|12411.9|12411|12412.9|12412|12413.1|12412.2|12411.8|12410.5|67
1694723700000|2023-09-14 20:35:00|12413|12412.1|12411.5|12410.6|12413|12412.1|12411.4|12410.5|37
1694724000000|2023-09-14 20:40:00|12411.6|12410.7|12411.4|12409.9|12411.8|12410.8|12410.6|12409.1|69
1694724300000|2023-09-14 20:45:00|12411.3|12409.8|12410.7|12409.2|12411.4|12409.9|12410.5|12409|100
1694724600000|2023-09-14 20:50:00|12410.8|12409.3|12409.9|12408.4|12411.1|12409.6|12409.9|12408.4|97
1694724900000|2023-09-14 20:55:00|12410.6|12407.5|12411.1|12406.4|12412.9|12409.3|12410.4|12406.1|432
1694725200000|2023-09-14 21:00:00|12411.3|12406.6|12414.7|12402.8|12414.7|12407.2|12411.3|12402.7|15
1694725500000|2023-09-14 21:05:00|12415.3|12403.4|12414.4|12402.5|12415.3|12403.4|12414.4|12402.5|5
1694725800000|2023-09-14 21:10:00|12414.2|12402.3|12414.4|12402.5|12414.4|12402.5|12414.1|12402.2|9
1694726100000|2023-09-14 21:15:00|12414.5|12402.6|12414.3|12402.4|12414.5|12402.6|12414.2|12402.3|10
1694726400000|2023-09-14 21:20:00|12414.1|12402.2|12414.2|12402.3|12414.2|12402.3|12414.1|12402.2|2
1694726700000|2023-09-14 21:25:00|12414.1|12402.2|12414.1|12402.2|12414.2|12402.3|12414|12402.1|9
1694727000000|2023-09-14 21:30:00|12414.2|12402.3|12413.3|12402.4|12414.3|12402.4|12413.3|12401.8|26
1694727300000|2023-09-14 21:35:00|12413.4|12402.5|12414.3|12403.5|12414.5|12403.6|12413.4|12402.5|38
1694727600000|2023-09-14 21:40:00|12414.2|12403.4|12414.6|12403.7|12414.7|12403.8|12414.1|12403.3|44
1694727900000|2023-09-14 21:45:00|12414.7|12404.3|12415.8|12406.6|12416.1|12406.7|12414.5|12404.2|53
1694728200000|2023-09-14 21:50:00|12415.6|12406.7|12415|12404.3|12415.6|12406.7|12414.6|12404.1|91
1694728500000|2023-09-14 21:55:00|12415.1|12404.5|12414.6|12405.4|12415.6|12406.1|12412.4|12403.1|94
1694728800000|2023-09-14 22:00:00|12413.9|12403.9|12412.1|12408.1|12414.4|12408.5|12411.5|12403.9|124
1694729100000|2023-09-14 22:05:00|12411.6|12408.6|12410.3|12407.9|12411.7|12409|12408.9|12406.6|95
1694729400000|2023-09-14 22:10:00|12410.2|12407.8|12410|12407.7|12410.9|12408.7|12409.7|12407.6|93
1694729700000|2023-09-14 22:15:00|12410.3|12407.8|12410.3|12408.8|12410.5|12408.8|12409.8|12407.8|125
1694730000000|2023-09-14 22:20:00|12410.2|12408.7|12411.3|12409.8|12412.3|12410.8|12410|12408.5|71
1694730300000|2023-09-14 22:25:00|12411.2|12409.7|12410.4|12408.9|12411.8|12410.3|12410.3|12408.8|47
1694730600000|2023-09-14 22:30:00|12410.3|12408.8|12409.5|12408|12410.6|12409.1|12409.4|12407.9|72
1694730900000|2023-09-14 22:35:00|12409.4|12407.9|12409.4|12407.9|12409.6|12408.1|12409.3|12407.8|76
1694731200000|2023-09-14 22:40:00|12409.3|12407.8|12410.9|12409.4|12410.9|12409.4|12408.6|12407.1|85
1694731500000|2023-09-14 22:45:00|12411|12409.5|12410.9|12409.4|12411|12409.5|12410.7|12409.2|50
1694731800000|2023-09-14 22:50:00|12410.8|12409.3|12410.8|12409.3|12410.9|12409.4|12410.8|12409.3|31
1694732100000|2023-09-14 22:55:00|12410.7|12409.2|12409.7|12408.2|12410.8|12409.6|12409.6|12408.1|23
1694732400000|2023-09-14 23:00:00|12409.6|12408.1|12407.9|12406.4|12409.6|12408.1|12406.7|12405.2|108
1694732700000|2023-09-14 23:05:00|12407.8|12406.3|12407.2|12406.3|12408|12406.6|12407|12405.7|84
1694733000000|2023-09-14 23:10:00|12407.1|12406.2|12407.6|12406.7|12407.8|12406.9|12407.1|12406.1|46
1694733300000|2023-09-14 23:15:00|12407.5|12406.6|12407.6|12406.7|12407.8|12406.7|12407.3|12406.2|37
1694733600000|2023-09-14 23:20:00|12407.7|12406.8|12405.7|12404.8|12407.7|12406.8|12405.4|12404.5|44
1694733900000|2023-09-14 23:25:00|12405.4|12404.5|12406.5|12405|12406.6|12405.5|12405.3|12404.4|38
1694734200000|2023-09-14 23:30:00|12406.6|12405.1|12406.6|12405.1|12406.9|12405.4|12406.4|12404.9|24
1694734500000|2023-09-14 23:35:00|12406.7|12405.2|12406.6|12405.1|12406.8|12405.3|12406.6|12405.1|30
1694734800000|2023-09-14 23:40:00|12406.7|12405.2|12406.5|12405|12407.7|12406.2|12406.5|12405|59
1694735100000|2023-09-14 23:45:00|12406.2|12404.7|12401.3|12400.4|12406.2|12404.7|12401.2|12399.9|101
1694735400000|2023-09-14 23:50:00|12401.4|12400.5|12402.6|12401.1|12403.4|12402.5|12400.7|12399.2|84
1694735700000|2023-09-14 23:55:00|12402.5|12401|12401.4|12400.5|12402.6|12401.1|12401.4|12400|29
1694736000000|2023-09-15 00:00:00|12401.5|12400.6|12406.6|12405.7|12406.8|12405.9|12400.2|12399.3|185
1694736300000|2023-09-15 00:05:00|12406.5|12405.6|12409.6|12408.7|12409.6|12408.7|12405.8|12404.9|119
1694736600000|2023-09-15 00:10:00|12409.5|12408.6|12409.4|12408.5|12411.1|12410|12409.3|12408.4|103
1694736900000|2023-09-15 00:15:00|12409.5|12408.6|12406.9|12405.4|12410.8|12409.3|12406.9|12405.4|99
1694737200000|2023-09-15 00:20:00|12406.7|12405.2|12405.7|12404.2|12409|12407.5|12405.7|12404.2|108
1694737500000|2023-09-15 00:25:00|12405.6|12404.1|12404.4|12403.5|12406.7|12405.8|12403.8|12402.9|121
1694737800000|2023-09-15 00:30:00|12404.5|12403.6|12408.6|12407.7|12409.1|12408.2|12403.7|12402.8|140
1694738100000|2023-09-15 00:35:00|12408.7|12407.8|12407.4|12406.5|12408.9|12408|12407.3|12406.4|110
1694738400000|2023-09-15 00:40:00|12407.3|12406.4|12407.8|12406.9|12408.7|12407.8|12407.3|12406.4|155
1694738700000|2023-09-15 00:45:00|12407.9|12407|12408.2|12407.3|12409.5|12408.6|12407.3|12406.4|146
1694739000000|2023-09-15 00:50:00|12408.1|12407.2|12408.9|12408|12409.4|12408.5|12405.8|12404.9|233
1694739300000|2023-09-15 00:55:00|12409.4|12408.5|12411.9|12411|12411.9|12411|12406.5|12405.6|254
1694739600000|2023-09-15 01:00:00|12411.8|12410.9|12410.8|12409.9|12413.2|12412.3|12409.5|12408.6|188
1694739900000|2023-09-15 01:05:00|12411.1|12410.2|12410.6|12409.7|12412.8|12411.9|12409.6|12408.7|189
1694740200000|2023-09-15 01:10:00|12410.7|12409.8|12409.6|12408.1|12411.2|12410.1|12409.5|12408|148
1694740500000|2023-09-15 01:15:00|12409.7|12408.2|12410.3|12409.4|12411.8|12410.6|12409.4|12407.9|278
1694740800000|2023-09-15 01:20:00|12410.4|12409.5|12405.4|12404.5|12410.8|12409.9|12405.4|12404.1|236
1694741100000|2023-09-15 01:25:00|12405.3|12404.4|12404.5|12403|12407.2|12406.3|12404.4|12402.9|201
1694741400000|2023-09-15 01:30:00|12404.6|12403.1|12404.2|12403.3|12405.6|12404.7|12402.2|12401.3|236
1694741700000|2023-09-15 01:35:00|12404.1|12403.2|12404.2|12403.3|12405.5|12404.6|12403.3|12402|242
1694742000000|2023-09-15 01:40:00|12404.1|12403.2|12407.5|12406.6|12407.8|12406.9|12404.1|12403.2|203
1694742300000|2023-09-15 01:45:00|12407.6|12406.7|12408.4|12407.5|12408.8|12407.9|12407.1|12406.2|177
1694742600000|2023-09-15 01:50:00|12408.6|12407.7|12410.5|12409.6|12411.5|12410.6|12408.4|12407.5|134
1694742900000|2023-09-15 01:55:00|12410.6|12409.7|12412.9|12411.4|12413.4|12412.5|12410.5|12409.6|192
1694743200000|2023-09-15 02:00:00|12413|12411.5|12418.5|12417.6|12422.5|12421.6|12413|12411.5|531
1694743500000|2023-09-15 02:05:00|12418.4|12417.5|12417.2|12416.3|12419.2|12418.3|12415.6|12414.2|352
1694743800000|2023-09-15 02:10:00|12417.1|12416.2|12414.2|12413.3|12417.1|12416.2|12412.9|12412|215
1694744100000|2023-09-15 02:15:00|12414.3|12413.4|12413.2|12412.3|12416.1|12415.2|12413|12412.1|165
1694744400000|2023-09-15 02:20:00|12412.9|12412|12413.3|12412.4|12413.6|12412.7|12411.6|12410.7|188
1694744700000|2023-09-15 02:25:00|12413.4|12412.5|12416.4|12415.5|12417.4|12416.5|12413.4|12412.5|151
1694745000000|2023-09-15 02:30:00|12416.3|12415.4|12415.3|12414.4|12417.9|12417|12415.2|12414.3|167
1694745300000|2023-09-15 02:35:00|12415|12414.1|12417.2|12416.3|12417.6|12416.7|12414.9|12414|210
1694745600000|2023-09-15 02:40:00|12417|12416.1|12417.9|12417|12418.5|12417.6|12416.5|12415.6|137
1694745900000|2023-09-15 02:45:00|12417.7|12416.8|12419.7|12418.8|12419.8|12418.9|12417.6|12416.7|118
1694746200000|2023-09-15 02:50:00|12419.8|12418.9|12418.9|12418|12420.9|12420|12418.9|12418|135
1694746500000|2023-09-15 02:55:00|12419|12418.1|12419.3|12418.4|12419.6|12418.7|12417.5|12416.6|142
1694746800000|2023-09-15 03:00:00|12419.9|12419|12418.4|12417.5|12420.1|12419.2|12417.2|12416.3|173
1694747100000|2023-09-15 03:05:00|12418.3|12417.4|12417.3|12416.4|12418.4|12417.5|12416.9|12416|113
1694747400000|2023-09-15 03:10:00|12417.4|12416.5|12416.3|12415.4|12417.4|12416.5|12415.7|12414.8|124
1694747700000|2023-09-15 03:15:00|12416.4|12415.5|12420|12418.5|12420.5|12419.4|12416.4|12415.5|140
1694748000000|2023-09-15 03:20:00|12419.4|12418.4|12420.3|12419.4|12421.4|12420.5|12418.7|12417.8|175
1694748300000|2023-09-15 03:25:00|12420.4|12419.5|12419.6|12418.7|12420.4|12419.5|12419.3|12418.4|143
1694748600000|2023-09-15 03:30:00|12419.7|12418.8|12420.6|12419.7|12420.8|12419.9|12419.3|12418.4|195
1694748900000|2023-09-15 03:35:00|12420.7|12419.8|12418.7|12417.8|12421.4|12420.5|12418.4|12417.5|124
1694749200000|2023-09-15 03:40:00|12418.8|12417.9|12417.7|12416.8|12419.8|12418.9|12417.4|12416.5|119
1694749500000|2023-09-15 03:45:00|12417.6|12416.7|12419.8|12418.9|12420.4|12419.5|12416.7|12415.8|98
1694749800000|2023-09-15 03:50:00|12419.7|12418.8|12421|12420.1|12422.2|12421.3|12418.8|12417.9|115
1694750100000|2023-09-15 03:55:00|12420.9|12420|12422.6|12421.7|12423.1|12421.9|12420.7|12419.8|127
1694750400000|2023-09-15 04:00:00|12422.7|12421.8|12423.8|12422.9|12423.9|12423|12422.5|12421.6|124
1694750700000|2023-09-15 04:05:00|12423.9|12423|12422.4|12421.5|12425|12424.1|12422.4|12421.5|108
1694751000000|2023-09-15 04:10:00|12422.5|12421.6|12422|12421.1|12422.5|12421.6|12421.4|12420.5|103
1694751300000|2023-09-15 04:15:00|12422.1|12421.2|12422|12421.1|12422.7|12421.8|12419.9|12419|143
1694751600000|2023-09-15 04:20:00|12422.2|12421.3|12423.9|12423|12424.7|12423.8|12422.2|12421.3|110
1694751900000|2023-09-15 04:25:00|12423.8|12422.9|12424.5|12423.6|12424.9|12424|12423.4|12422.5|70
1694752200000|2023-09-15 04:30:00|12424.7|12423.8|12425|12424.1|12425|12424.1|12423.6|12422.7|101
1694752500000|2023-09-15 04:35:00|12424.9|12424|12425.6|12424.7|12426|12425.1|12424.7|12423.8|109
1694752800000|2023-09-15 04:40:00|12425.7|12424.8|12428.8|12427.9|12429.3|12428.4|12425.7|12424.8|127
1694753100000|2023-09-15 04:45:00|12429|12428.1|12428.7|12427.8|12430|12429.1|12428.5|12427.5|164
1694753400000|2023-09-15 04:50:00|12428.8|12427.9|12429.8|12428.9|12429.8|12428.9|12428.3|12427.4|87
1694753700000|2023-09-15 04:55:00|12430|12429.1|12429.2|12428.3|12430.6|12429.7|12428.5|12427.6|171
1694754000000|2023-09-15 05:00:00|12429|12428.1|12425.5|12424.6|12429.5|12428.6|12422.5|12421|342
1694754300000|2023-09-15 05:05:00|12425.4|12424.5|12427.6|12426.7|12428|12427.1|12425.3|12424.4|131
1694754600000|2023-09-15 05:10:00|12427.5|12426.6|12425.5|12424.6|12428.2|12427.3|12425.1|12424.2|190
1694754900000|2023-09-15 05:15:00|12425.6|12424.7|12424.6|12423.7|12425.7|12424.8|12423.5|12422.6|114
1694755200000|2023-09-15 05:20:00|12424.7|12423.8|12427.1|12426.2|12429.1|12427.9|12424.6|12423.7|159
1694755500000|2023-09-15 05:25:00|12427|12426.1|12428.4|12427.5|12428.5|12427.6|12426.7|12425.8|176
1694755800000|2023-09-15 05:30:00|12428.5|12427.6|12426.5|12425.6|12428.5|12427.6|12425.6|12424.7|177
1694756100000|2023-09-15 05:35:00|12426.3|12425.4|12424.6|12423.1|12426.5|12425.6|12423.3|12422.4|220
1694756400000|2023-09-15 05:40:00|12424.8|12423.3|12422.6|12421.7|12425|12423.5|12421.8|12420.9|192
1694756700000|2023-09-15 05:45:00|12422.7|12421.8|12425.5|12424.6|12425.5|12424.6|12421.4|12420.5|150
1694757000000|2023-09-15 05:50:00|12425.4|12424.5|12425.5|12424.6|12427.1|12426.2|12424.5|12423.6|157
1694757300000|2023-09-15 05:55:00|12425.4|12424.5|12428.5|12427.6|12428.7|12427.8|12424.3|12423.4|284
1694757600000|2023-09-15 06:00:00|12428.3|12427.4|12423.7|12422.8|12428.6|12427.7|12422.6|12421.7|433
1694757900000|2023-09-15 06:05:00|12423.6|12422.7|12425.7|12424.8|12427.7|12426.8|12422.8|12421.9|303
1694758200000|2023-09-15 06:10:00|12425.2|12424.3|12425.6|12424.7|12427.1|12426.2|12424.4|12423.5|299
1694758500000|2023-09-15 06:15:00|12425.7|12424.8|12428.9|12428|12431.1|12430.2|12424.7|12423.8|308
1694758800000|2023-09-15 06:20:00|12428.8|12427.9|12431.5|12430.6|12432.6|12431.7|12428.8|12427.9|325
1694759100000|2023-09-15 06:25:00|12431.6|12430.7|12429.6|12428.7|12434.2|12433.3|12429.3|12428.4|351
1694759400000|2023-09-15 06:30:00|12429.7|12428.8|12425.7|12424.8|12432.5|12431.6|12424.1|12423.2|292
1694759700000|2023-09-15 06:35:00|12425.6|12424.7|12429.2|12428.3|12429.8|12428.9|12423.8|12422.9|389
1694760000000|2023-09-15 06:40:00|12429.3|12428.4|12430|12429.1|12432.6|12431.7|12428.7|12427.8|280
1694760300000|2023-09-15 06:45:00|12430.1|12429.2|12430.7|12429.8|12432|12431.1|12428|12427.1|285
1694760600000|2023-09-15 06:50:00|12430.6|12429.7|12430|12429.1|12432.4|12431.5|12428|12427.1|216
1694760900000|2023-09-15 06:55:00|12430.1|12429.2|12427.7|12426.8|12431.8|12430.9|12427.3|12426.4|276
1694761200000|2023-09-15 07:00:00|12427.6|12426.7|12420.9|12420|12428.5|12427.6|12420.6|12419.7|537
1694761500000|2023-09-15 07:05:00|12420.8|12419.9|12428|12427.1|12428.1|12427.2|12420.2|12419.3|400
1694761800000|2023-09-15 07:10:00|12428.2|12427.3|12428.1|12427.2|12432.3|12431.4|12428|12427.1|359
1694762100000|2023-09-15 07:15:00|12428.2|12427.3|12423.9|12423|12430.7|12429.8|12423.7|12422.8|402
1694762400000|2023-09-15 07:20:00|12423.8|12422.9|12418.7|12417.8|12424.1|12423.2|12416.6|12415.7|364
1694762700000|2023-09-15 07:25:00|12418.6|12417.7|12422.6|12421.7|12423.8|12422.9|12418.6|12417.7|323
1694763000000|2023-09-15 07:30:00|12422.7|12421.8|12422|12421.1|12426.8|12425.9|12419|12418.1|293
1694763300000|2023-09-15 07:35:00|12422.1|12421.2|12429.2|12428.3|12430.2|12429.3|12421.7|12420.8|404
1694763600000|2023-09-15 07:40:00|12429.1|12428.2|12431.1|12430.2|12431.9|12431|12427.5|12426.6|269
1694763900000|2023-09-15 07:45:00|12431.2|12430.3|12429|12428.1|12432.9|12432|12427.9|12427|309
1694764200000|2023-09-15 07:50:00|12428.8|12427.9|12433.3|12432.4|12433.3|12432.4|12425.8|12424.9|290
1694764500000|2023-09-15 07:55:00|12433.7|12432.8|12436.1|12435.2|12437|12436.1|12431.9|12431|364
1694764800000|2023-09-15 08:00:00|12436.2|12435.3|12439.8|12438.9|12441|12440.1|12434.7|12433.8|442
1694765100000|2023-09-15 08:05:00|12439.2|12438.3|12438.9|12438|12439.2|12438.3|12434|12433.1|378
1694765400000|2023-09-15 08:10:00|12438.8|12437.9|12439.1|12438.2|12440.7|12439.8|12435.4|12434.5|286
1694765700000|2023-09-15 08:15:00|12439.2|12438.3|12436.4|12435.5|12439.8|12438.9|12436|12435.1|297
1694766000000|2023-09-15 08:20:00|12436.5|12435.6|12435.7|12434.8|12439.9|12439|12435.7|12434.8|238
1694766300000|2023-09-15 08:25:00|12435.5|12434.6|12436.5|12435|12439.1|12438.2|12434.5|12433.6|308
1694766600000|2023-09-15 08:30:00|12436.6|12435.1|12436.6|12435.7|12440.3|12439.4|12434.9|12434|349
1694766900000|2023-09-15 08:35:00|12436.8|12435.9|12438.8|12437.9|12439.7|12438.8|12433.6|12432.7|285
1694767200000|2023-09-15 08:40:00|12438.9|12438|12439.5|12438.6|12442.4|12441.5|12435.2|12434.3|288
1694767500000|2023-09-15 08:45:00|12439.3|12438.4|12444.2|12443.3|12445.5|12444.6|12437.7|12436.8|287
1694767800000|2023-09-15 08:50:00|12444.5|12443.6|12441.1|12440.2|12446.5|12445.6|12440.8|12439.9|286
1694768100000|2023-09-15 08:55:00|12441.3|12440.4|12440.6|12439.7|12443.9|12443|12438.9|12438|316
1694768400000|2023-09-15 09:00:00|12440.5|12439.6|12438.8|12437.9|12440.6|12439.7|12437.5|12436.6|261
1694768700000|2023-09-15 09:05:00|12438.9|12438|12436.2|12435.3|12439.6|12438.7|12436.2|12435.3|185
1694769000000|2023-09-15 09:10:00|12436.3|12435.4|12436.9|12436|12438.7|12437.8|12435.8|12434.9|225
1694769300000|2023-09-15 09:15:00|12437|12436.1|12436.3|12435.4|12438.3|12437.4|12434.5|12433.6|266
1694769600000|2023-09-15 09:20:00|12436.2|12435.3|12436.4|12435.5|12438.2|12437.3|12436.2|12435.3|259
1694769900000|2023-09-15 09:25:00|12436.5|12435.6|12438.9|12438|12439.5|12438.6|12435.6|12434.7|183
1694770200000|2023-09-15 09:30:00|12438.8|12437.9|12439.8|12438.9|12440.6|12439.7|12437.6|12436.7|207
1694770500000|2023-09-15 09:35:00|12439.7|12438.8|12438.9|12438|12439.8|12438.9|12437.9|12437|207
1694770800000|2023-09-15 09:40:00|12439.5|12438.6|12438.5|12437.6|12440.8|12439.9|12436.9|12436|206
1694771100000|2023-09-15 09:45:00|12438.6|12437.7|12438.7|12437.8|12438.8|12437.9|12436|12435.1|195
1694771400000|2023-09-15 09:50:00|12438.8|12437.9|12436.4|12435.5|12439.4|12438.5|12435.6|12434.7|228
1694771700000|2023-09-15 09:55:00|12436.1|12435.2|12431.5|12430.6|12436.3|12435.4|12431.4|12430.5|152
1694772000000|2023-09-15 10:00:00|12431.7|12430.8|12429.8|12428.9|12432.5|12431.6|12429.1|12428.2|230
1694772300000|2023-09-15 10:05:00|12429.7|12428.8|12433.2|12432.3|12434.1|12433.2|12427.8|12426.9|189
1694772600000|2023-09-15 10:10:00|12433.1|12432.2|12433|12432.1|12434.8|12433.9|12430.4|12429.5|235
1694772900000|2023-09-15 10:15:00|12432.9|12432|12431.4|12430.5|12433.8|12432.9|12430.6|12429.7|217
1694773200000|2023-09-15 10:20:00|12431.3|12430.4|12430.7|12429.8|12433.7|12432.8|12430|12429.1|205
1694773500000|2023-09-15 10:25:00|12430.6|12429.7|12424.3|12423.4|12430.7|12429.8|12423.8|12422.9|188
1694773800000|2023-09-15 10:30:00|12424.5|12423.6|12427|12426.1|12428.7|12427.8|12424.5|12423.6|208
1694774100000|2023-09-15 10:35:00|12427.1|12426.2|12421.6|12420.7|12427.5|12426.6|12421.5|12420.6|114
1694774400000|2023-09-15 10:40:00|12421.8|12420.9|12418.7|12417.8|12425.4|12424.5|12418.5|12417.6|196
1694774700000|2023-09-15 10:45:00|12418.6|12417.7|12416.7|12415.8|12420.1|12419.2|12414.6|12413.7|318
1694775000000|2023-09-15 10:50:00|12416.6|12415.7|12414.6|12413.7|12419.7|12418.8|12414.4|12413.5|231
1694775300000|2023-09-15 10:55:00|12414.7|12413.8|12413.8|12412.9|12416.9|12416|12412.6|12411.7|188
1694775600000|2023-09-15 11:00:00|12413.5|12412.6|12411.7|12410.8|12415.3|12414.4|12410.7|12409.8|225
1694775900000|2023-09-15 11:05:00|12411.6|12410.7|12408.7|12407.8|12413.6|12412.7|12408.7|12407.8|165
1694776200000|2023-09-15 11:10:00|12408.5|12407.6|12412.5|12411.6|12412.8|12411.9|12408.5|12407.6|184
1694776500000|2023-09-15 11:15:00|12412.3|12411.4|12410.7|12409.8|12412.3|12411.4|12408.6|12407.7|153
1694776800000|2023-09-15 11:20:00|12410.8|12409.9|12412.7|12411.8|12412.8|12411.9|12409.6|12408.7|193
1694777100000|2023-09-15 11:25:00|12412.8|12411.9|12412.6|12411.7|12414.8|12413.9|12412.6|12411.7|164
1694777400000|2023-09-15 11:30:00|12411.8|12410.9|12403.3|12402.4|12412|12411.1|12403.3|12402.4|219
1694777700000|2023-09-15 11:35:00|12403.4|12402.5|12402.5|12401.6|12403.8|12402.9|12399.2|12398.3|190
1694778000000|2023-09-15 11:40:00|12402.4|12401.5|12409|12408.1|12409|12408.1|12402.4|12401.5|155
1694778300000|2023-09-15 11:45:00|12408.9|12408|12407.6|12406.7|12411.1|12410.2|12407|12406.1|279
1694778600000|2023-09-15 11:50:00|12407.4|12406.5|12403.7|12402.8|12408.9|12408|12403.6|12402.7|228
1694778900000|2023-09-15 11:55:00|12403.5|12402.6|12406.8|12405.9|12407|12406.1|12402.7|12401.8|295
1694779200000|2023-09-15 12:00:00|12406.9|12406|12407.1|12406.2|12409.1|12408.2|12404.1|12403.2|321
1694779500000|2023-09-15 12:05:00|12407|12406.1|12411|12410.1|12411.8|12410.9|12406.9|12406|323
1694779800000|2023-09-15 12:10:00|12410.9|12410|12408.9|12408|12412.3|12411.4|12408.9|12408|221
1694780100000|2023-09-15 12:15:00|12409|12408.1|12411.3|12410.4|12411.7|12410.8|12406.5|12405.6|305
1694780400000|2023-09-15 12:20:00|12411.4|12410.5|12408.7|12407.8|12415|12414.1|12408.4|12407.5|345
1694780700000|2023-09-15 12:25:00|12408.5|12407.6|12404.3|12401.9|12410.1|12408.9|12404.3|12401.7|381
1694781000000|2023-09-15 12:30:00|12404.4|12401.8|12398.7|12397.8|12406.2|12405.3|12397.8|12395.7|859
1694781300000|2023-09-15 12:35:00|12398.8|12397.9|12391.9|12391|12399.7|12398.8|12391.5|12390.6|448
1694781600000|2023-09-15 12:40:00|12392.2|12391.3|12395.1|12394.2|12396.5|12395.6|12392.2|12391.3|434
1694781900000|2023-09-15 12:45:00|12395|12394.1|12396.8|12395.9|12399.1|12398.2|12394.7|12393.8|423
1694782200000|2023-09-15 12:50:00|12397|12396.1|12396.9|12396|12397|12396.1|12392.1|12391.2|390
1694782500000|2023-09-15 12:55:00|12396.8|12395.9|12391.1|12390.2|12396.8|12395.9|12390.7|12389.8|340
1694782800000|2023-09-15 13:00:00|12390.9|12390|12396.7|12395.8|12397.3|12396.4|12389.5|12388.6|450
1694783100000|2023-09-15 13:05:00|12396.6|12395.7|12403.3|12402.4|12403.4|12402.5|12396|12395.1|377
1694783400000|2023-09-15 13:10:00|12403.2|12402.3|12409.8|12408.3|12413.3|12411.8|12403.1|12402.2|430
1694783700000|2023-09-15 13:15:00|12409.9|12408.4|12403.1|12402.2|12410.9|12410|12401.4|12400.5|609
1694784000000|2023-09-15 13:20:00|12403|12402.1|12407.1|12406.2|12407.9|12407|12402.1|12401.2|438
1694784300000|2023-09-15 13:25:00|12406.9|12406|12407.9|12407|12409|12408.1|12403|12402.1|594
1694784600000|2023-09-15 13:30:00|12407.3|12406.4|12411|12410.1|12411.1|12410.2|12404.6|12403.7|609
1694784900000|2023-09-15 13:35:00|12411.1|12410.2|12410.9|12410|12411.1|12410.2|12407.1|12406.2|517
1694785200000|2023-09-15 13:40:00|12410.8|12409.9|12405.7|12404.8|12411.5|12410.6|12402.7|12401.8|600
1694785500000|2023-09-15 13:45:00|12405.6|12404.7|12402.2|12401.3|12405.8|12404.9|12401|12400.1|420
1694785800000|2023-09-15 13:50:00|12402.1|12401.2|12403.5|12402.6|12405.4|12404.5|12401.5|12400.6|409
1694786100000|2023-09-15 13:55:00|12403.4|12402.5|12396.2|12391.2|12405.8|12404.9|12395.4|12391.2|389
1694786400000|2023-09-15 14:00:00|12396|12394.1|12422.1|12421.2|12423.8|12422.3|12396|12394.1|1216
1694786700000|2023-09-15 14:05:00|12422.3|12421.4|12423.8|12422.9|12426|12425.1|12420.2|12419.3|807
1694787000000|2023-09-15 14:10:00|12423.9|12423|12415.4|12414.5|12425.7|12424.8|12413.8|12412.9|714
1694787300000|2023-09-15 14:15:00|12415.5|12414.6|12416|12415.1|12419.9|12419|12408.9|12408|565
1694787600000|2023-09-15 14:20:00|12416.1|12415.2|12408.7|12407.8|12416.5|12415.6|12408.7|12407.8|486
1694787900000|2023-09-15 14:25:00|12408.6|12407.7|12407.8|12406.9|12412.7|12411.8|12405.5|12404.6|673
1694788200000|2023-09-15 14:30:00|12407.9|12407|12402.6|12401.7|12407.9|12407|12401.7|12400.8|538
1694788500000|2023-09-15 14:35:00|12402.8|12401.9|12399|12398.1|12405.1|12404.2|12394.4|12393.5|485
1694788800000|2023-09-15 14:40:00|12399.2|12398.3|12404.9|12404|12405.6|12404.7|12398.5|12397.6|580
1694789100000|2023-09-15 14:45:00|12405|12404.1|12405.7|12404.8|12409.2|12408.3|12404.4|12403.5|435
1694789400000|2023-09-15 14:50:00|12405.8|12404.9|12396.8|12395.9|12406.9|12406|12396.1|12395.2|535
1694789700000|2023-09-15 14:55:00|12396.7|12395.8|12395.2|12394.3|12398.5|12397.6|12390.1|12389.2|573
1694790000000|2023-09-15 15:00:00|12395|12394.1|12392.5|12391.6|12399.6|12398.7|12390.9|12390|588
1694790300000|2023-09-15 15:05:00|12392.4|12391.5|12395.3|12394.4|12396.1|12395.2|12385.5|12384.6|573
1694790600000|2023-09-15 15:10:00|12395.4|12394.5|12399.5|12398.6|12400.7|12399.8|12395|12394.1|538
1694790900000|2023-09-15 15:15:00|12399.6|12398.7|12401.6|12400.7|12403.3|12402.4|12399.4|12398.5|385
1694791200000|2023-09-15 15:20:00|12401.7|12400.8|12399|12398.1|12402.6|12401.7|12395.3|12394.4|395
1694791500000|2023-09-15 15:25:00|12399.1|12398.2|12402.6|12401.7|12403.2|12402.3|12398.5|12397.6|371
1694791800000|2023-09-15 15:30:00|12402.4|12401.5|12393.8|12392.9|12404.2|12403.3|12393.5|12392.6|398
1694792100000|2023-09-15 15:35:00|12393.7|12392.8|12390.9|12390|12395.9|12395|12389.8|12388.9|397
1694792400000|2023-09-15 15:40:00|12390.8|12389.9|12395.7|12394.8|12397|12396.1|12390.6|12389.7|291
1694792700000|2023-09-15 15:45:00|12395.6|12394.7|12396.4|12395.5|12399.7|12398.8|12393|12392.1|245
1694793000000|2023-09-15 15:50:00|12396.6|12395.7|12391.6|12390.7|12396.8|12395.9|12389.2|12388.3|339
1694793300000|2023-09-15 15:55:00|12391.5|12390.6|12389.4|12388.5|12393.9|12393|12387.7|12386.8|321
1694793600000|2023-09-15 16:00:00|12389.5|12388.6|12394.2|12393.3|12394.7|12393.8|12389.4|12388.5|306
1694793900000|2023-09-15 16:05:00|12394.3|12393.4|12395.7|12394.8|12396.8|12395.9|12393.7|12392.8|219
1694794200000|2023-09-15 16:10:00|12395.6|12394.7|12397.5|12396.6|12398.8|12397.9|12394.8|12393.9|247
1694794500000|2023-09-15 16:15:00|12397.4|12396.5|12399|12398.1|12399.6|12398.7|12395.4|12394.5|233
1694794800000|2023-09-15 16:20:00|12398.9|12398|12397.4|12396.5|12399.7|12398.8|12395.9|12395|218
1694795100000|2023-09-15 16:25:00|12397.5|12396.6|12395.3|12394.4|12397.6|12396.7|12394.9|12394|261
1694795400000|2023-09-15 16:30:00|12395.2|12394.3|12397.8|12396.9|12397.9|12397|12394.7|12393.8|201
1694795700000|2023-09-15 16:35:00|12397.9|12397|12399.3|12398.4|12399.3|12398.4|12396.2|12395.3|215
1694796000000|2023-09-15 16:40:00|12399.2|12398.3|12400.2|12399.3|12401.3|12400.4|12398.9|12398|191
1694796300000|2023-09-15 16:45:00|12400.1|12399.2|12399.8|12398.9|12401.1|12400.2|12398.7|12397.8|202
1694796600000|2023-09-15 16:50:00|12399.7|12398.8|12400.3|12399.4|12401.3|12400.4|12399.1|12398.2|137
1694796900000|2023-09-15 16:55:00|12400|12399.1|12400|12399.1|12401.5|12400.6|12398.2|12397.3|275
1694797200000|2023-09-15 17:00:00|12399.9|12399|12398.1|12397.2|12400.3|12399.4|12396.9|12396|240
1694797500000|2023-09-15 17:05:00|12398|12397.1|12397.2|12396.3|12398.7|12397.8|12396|12395.1|221
1694797800000|2023-09-15 17:10:00|12397.3|12396.4|12397.2|12396.3|12399|12398.1|12395.9|12395|196
1694798100000|2023-09-15 17:15:00|12397.3|12396.4|12396.3|12395.4|12398.1|12397.2|12396.1|12395.2|198
1694798400000|2023-09-15 17:20:00|12396.2|12395.3|12396.1|12395.2|12397.9|12397|12395.9|12395|246
1694798700000|2023-09-15 17:25:00|12396|12395.1|12392.9|12392|12396|12395.1|12390.9|12390|230
1694799000000|2023-09-15 17:30:00|12392.8|12391.9|12393.3|12392.4|12393.6|12392.7|12390.9|12390|178
1694799300000|2023-09-15 17:35:00|12393.2|12392.3|12393.6|12392.7|12394.5|12393.6|12393|12392.1|176
1694799600000|2023-09-15 17:40:00|12393.7|12392.8|12394.9|12394|12395|12394.1|12392.8|12391.9|122
1694799900000|2023-09-15 17:45:00|12394.8|12393.9|12395.3|12394.4|12395.8|12394.9|12393|12392.1|207
1694800200000|2023-09-15 17:50:00|12395.2|12394.3|12392.8|12391.9|12396.2|12395.3|12392.7|12391.8|161
1694800500000|2023-09-15 17:55:00|12392.6|12391.7|12394|12393.1|12394.8|12393.9|12392.3|12391.4|154
1694800800000|2023-09-15 18:00:00|12394.1|12393.2|12392.1|12391.2|12395|12394.1|12392|12391.1|199
1694801100000|2023-09-15 18:05:00|12392.2|12391.3|12390|12389.1|12392.9|12392|12389.9|12389|152
1694801400000|2023-09-15 18:10:00|12389.9|12389|12389.5|12388.6|12391.6|12390.7|12389.2|12388.3|174
1694801700000|2023-09-15 18:15:00|12389.4|12388.5|12387.4|12386.5|12390.2|12389.3|12387.3|12386.4|129
1694802000000|2023-09-15 18:20:00|12387.3|12386.4|12386.4|12385.5|12387.7|12386.8|12385.4|12384.5|124
1694802300000|2023-09-15 18:25:00|12386.3|12385.4|12384.7|12383.8|12386.4|12385.5|12383|12382.1|140
1694802600000|2023-09-15 18:30:00|12384.8|12383.9|12385.3|12384.4|12385.5|12384.6|12384|12383.1|99
1694802900000|2023-09-15 18:35:00|12385.4|12384.5|12386.4|12385.5|12387.5|12386.2|12384.9|12384|116
1694803200000|2023-09-15 18:40:00|12387.3|12386.4|12388.4|12387.5|12388.4|12387.5|12386.4|12385.5|140
1694803500000|2023-09-15 18:45:00|12388.3|12387.4|12387.9|12387|12389|12388.1|12387.1|12386.2|132
1694803800000|2023-09-15 18:50:00|12387.8|12386.9|12387.4|12386.5|12388.7|12387.6|12386.8|12385.8|148
1694804100000|2023-09-15 18:55:00|12387.5|12386.6|12382.5|12381.6|12388|12387.1|12382.3|12381.4|168
1694804400000|2023-09-15 19:00:00|12382.7|12381.8|12385.5|12384|12385.8|12384.9|12382.7|12381.8|252
1694804700000|2023-09-15 19:05:00|12385.4|12383.9|12384.5|12383.6|12386|12384.5|12383.9|12382.4|155
1694805000000|2023-09-15 19:10:00|12384.9|12384|12380.6|12379.7|12384.9|12384|12380.5|12379.6|101
1694805300000|2023-09-15 19:15:00|12380.7|12379.8|12384.1|12383.2|12384.2|12383.3|12379.2|12378.3|159
1694805600000|2023-09-15 19:20:00|12384.2|12383.3|12384.3|12383.4|12384.4|12383.5|12382.7|12381.8|150
1694805900000|2023-09-15 19:25:00|12384.4|12383.5|12385.6|12384.7|12386.7|12385.8|12384.4|12383.5|159
1694806200000|2023-09-15 19:30:00|12385.7|12384.8|12385.4|12384.5|12386.4|12385.5|12383.5|12382.6|134
1694806500000|2023-09-15 19:35:00|12385.5|12384.6|12385.3|12384.4|12386.7|12385.8|12385.1|12384.2|130
1694806800000|2023-09-15 19:40:00|12384.8|12383.9|12384.9|12384|12385.9|12385|12384.4|12383.5|182
1694807100000|2023-09-15 19:45:00|12385|12384.1|12384.6|12383.7|12385.8|12384.9|12383.8|12382.9|162
1694807400000|2023-09-15 19:50:00|12384.7|12383.8|12384.6|12383.7|12386.2|12385.3|12383.5|12382.6|110
1694807700000|2023-09-15 19:55:00|12384.7|12383.8|12384.8|12383.9|12386.7|12385.8|12384.6|12383.7|140
1694808000000|2023-09-15 20:00:00|12385.1|12384.2|12382.8|12381.3|12386.6|12385.7|12382.7|12381.2|177
1694808300000|2023-09-15 20:05:00|12382.7|12381.2|12381.1|12379.6|12385.5|12384.4|12380.8|12379.3|184
1694808600000|2023-09-15 20:10:00|12381|12379.5|12381.8|12380.3|12382.6|12381.1|12379.9|12378.4|247
1694808900000|2023-09-15 20:15:00|12381.9|12380.4|12382.4|12380.9|12383.5|12382|12381|12379.5|180
1694809200000|2023-09-15 20:20:00|12382.3|12380.8|12382.5|12381|12382.6|12381.1|12381.2|12379.7|115
1694809500000|2023-09-15 20:25:00|12382.6|12381.1|12383.5|12382|12383.7|12382.2|12382.2|12380.7|164
1694809800000|2023-09-15 20:30:00|12383.6|12382.1|12383.4|12381.9|12383.7|12382.2|12383|12381.5|122
1694810100000|2023-09-15 20:35:00|12383.3|12381.8|12382.4|12380.9|12383.5|12382|12382.2|12380.7|213
1694810400000|2023-09-15 20:40:00|12382.5|12381|12383|12381.5|12383.4|12381.9|12382.2|12380.7|128
1694810700000|2023-09-15 20:45:00|12382.8|12381.3|12385.2|12383.7|12385.2|12383.7|12382.7|12381.2|188
1694811000000|2023-09-15 20:50:00|12385.1|12383.6|12386|12384.5|12386.6|12385.1|12384.7|12383.2|199
1694811300000|2023-09-15 20:55:00|12386.4|12384|12384.4|12382|12387|12384.6|12383.8|12378.5|289
1694980800000|2023-09-17 20:00:00|12388.5|12372.2|12391.9|12371.2|12395.1|12374.1|12388.5|12371.2|6
1694981100000|2023-09-17 20:05:00|12392.5|12371.7|12394.7|12373.7|12394.7|12373.7|12392.1|12371.1|4
1694981400000|2023-09-17 20:10:00|12388.5|12372.5|12388.4|12373.4|12395.1|12374.1|12388.4|12371.1|4
1694981700000|2023-09-17 20:15:00|12392|12372.6|12392|12371|12392|12372.6|12392|12371|2
1694982000000|2023-09-17 20:20:00|12392.8|12371.8|12391.2|12371|12395.1|12374.1|12388.4|12371|6
1694982300000|2023-09-17 20:25:00|12387.4|12372.2|12387.4|12373.7|12391.5|12373.7|12387.4|12370.5|3
1694982600000|2023-09-17 20:30:00|12391.5|12372.3|12394.6|12373.6|12394.6|12373.6|12391.5|12370.5|4
1694982900000|2023-09-17 20:35:00|12387.3|12373.7|12387.3|12373.7|12394.6|12373.7|12387.3|12373.6|3
1694983200000|2023-09-17 20:40:00|12394.6|12373.6|12392.2|12372.3|12394.6|12373.7|12387.3|12372.3|5
1694983500000|2023-09-17 20:45:00|12394.4|12373.4|12389.2|12375|12394.4|12375|12389.2|12372.7|3
1694983800000|2023-09-17 20:50:00|12393.5|12378.4|12399.5|12378.5|12400.5|12379.5|12393.5|12378.4|5
1694984100000|2023-09-17 20:55:00|12399.9|12378|12400.5|12378.6|12400.7|12378.8|12399.7|12377.8|6
1694984400000|2023-09-17 21:00:00|12399.7|12377.8|12394.4|12382.5|12399.7|12383.2|12392.9|12377.8|13
1694984700000|2023-09-17 21:05:00|12394.6|12382.7|12394.7|12382.8|12395.8|12383.9|12393.2|12381.3|39
1694985000000|2023-09-17 21:10:00|12394.2|12382.3|12395|12383.1|12396.3|12384.4|12393.8|12381.9|30
1694985300000|2023-09-17 21:15:00|12394.8|12382.9|12394.7|12382.8|12395.3|12383.4|12394.3|12382.4|30
1694985600000|2023-09-17 21:20:00|12394.6|12382.7|12394.7|12382.8|12395.3|12383.4|12394.5|12382.6|22
1694985900000|2023-09-17 21:25:00|12394.5|12382.6|12394.5|12382.6|12394.8|12382.9|12394.5|12382.6|15
1694986200000|2023-09-17 21:30:00|12394.6|12382.7|12393.2|12381.3|12394.8|12382.9|12392.9|12381|37
1694986500000|2023-09-17 21:35:00|12393.3|12381.4|12393.4|12381.5|12393.5|12381.6|12392.8|12380.9|37
1694986800000|2023-09-17 21:40:00|12393.1|12381.2|12393.2|12381.3|12393.9|12382|12393|12381.1|27
1694987100000|2023-09-17 21:45:00|12393.8|12381.9|12393.3|12381.4|12393.8|12381.9|12392.4|12380.5|31
1694987400000|2023-09-17 21:50:00|12393.2|12381.3|12392.5|12380.6|12393.4|12381.5|12392.5|12380.6|17
1694987700000|2023-09-17 21:55:00|12393.4|12381.5|12392.8|12380.9|12393.4|12381.5|12392.5|12380.6|29
1694988000000|2023-09-17 22:00:00|12393.1|12381.2|12391.2|12385|12393.1|12385.8|12390.2|12379.2|142
1694988300000|2023-09-17 22:05:00|12390.7|12385.5|12390.4|12385.5|12391.2|12387.1|12389.7|12385.5|70
1694988600000|2023-09-17 22:10:00|12390.2|12385.4|12389.4|12386.6|12390.2|12386.6|12388|12384.9|93
1694988900000|2023-09-17 22:15:00|12389.3|12386.8|12391.2|12388.8|12391.5|12388.9|12388.8|12386.6|99
1694989200000|2023-09-17 22:20:00|12390.9|12389.4|12392.1|12390.6|12392.7|12390.6|12390.5|12387.8|139
1694989500000|2023-09-17 22:25:00|12392.6|12390.1|12391|12389.5|12392.6|12390.4|12390.9|12389|51
1694989800000|2023-09-17 22:30:00|12390.9|12389.4|12392.2|12389.8|12392.2|12390.2|12390.5|12388.4|67
1694990100000|2023-09-17 22:35:00|12391.7|12390.2|12391.8|12390.3|12392.4|12390.5|12391|12389|36
1694990400000|2023-09-17 22:40:00|12391.7|12390.2|12392.3|12390|12392.3|12390.4|12391.1|12389.1|77
1694990700000|2023-09-17 22:45:00|12392.2|12390.4|12391.8|12390.3|12392.2|12390.5|12390.8|12389|45
1694991000000|2023-09-17 22:50:00|12391.5|12390|12389.9|12388.4|12391.5|12390|12389.8|12388.1|41
1694991300000|2023-09-17 22:55:00|12389.8|12388.3|12391.2|12388.9|12391.2|12389.3|12389.8|12388.2|54
1694991600000|2023-09-17 23:00:00|12390.8|12389.3|12390.3|12388.8|12390.8|12389.3|12389.9|12388.4|63
1694991900000|2023-09-17 23:05:00|12390.2|12388.7|12392.6|12391.1|12393|12391.5|12390.1|12388.6|66
1694992200000|2023-09-17 23:10:00|12392.5|12391|12393.4|12392.5|12393.8|12392.6|12392|12390.5|64
1694992500000|2023-09-17 23:15:00|12393.5|12392.6|12393.7|12392.2|12393.8|12392.7|12392.7|12391.3|37
1694992800000|2023-09-17 23:20:00|12393.5|12392.6|12393.8|12392.3|12393.9|12392.7|12393|12391.5|46
1694993100000|2023-09-17 23:25:00|12393.9|12392.4|12393.1|12391.6|12394.3|12393.1|12393.1|12391.6|45
1694993400000|2023-09-17 23:30:00|12393.4|12391.9|12393.2|12391.7|12393.4|12391.9|12392.8|12391.3|66
1694993700000|2023-09-17 23:35:00|12393.1|12391.6|12394.1|12392.6|12394.1|12392.6|12393|12391.5|65
1694994000000|2023-09-17 23:40:00|12394|12392.5|12396.1|12394.6|12396.1|12394.6|12393.7|12392.5|66
1694994300000|2023-09-17 23:45:00|12396|12394.5|12395.6|12394.7|12396.1|12394.9|12395.1|12393.6|75
1694994600000|2023-09-17 23:50:00|12395.7|12394.8|12398.1|12396.6|12398.1|12396.9|12395.7|12394.8|46
1694994900000|2023-09-17 23:55:00|12398|12396.5|12398.1|12396.6|12398.4|12396.9|12395.8|12394.9|80
1694995200000|2023-09-18 00:00:00|12398|12396.5|12401.7|12400.2|12401.7|12400.6|12396.8|12395.3|151
1694995500000|2023-09-18 00:05:00|12401.6|12400.1|12401.8|12400.3|12402.9|12401.4|12399.7|12398.2|148
1694995800000|2023-09-18 00:10:00|12401.7|12400.2|12398.4|12397.5|12401.8|12400.3|12397.3|12396.4|102
1694996100000|2023-09-18 00:15:00|12398.3|12397.4|12396.4|12395.5|12398.8|12397.9|12396.4|12395.5|88
1694996400000|2023-09-18 00:20:00|12396.3|12395.4|12395.5|12394.6|12396.3|12395.4|12394.4|12393.5|99
1694996700000|2023-09-18 00:25:00|12395.4|12394.5|12397.4|12396.5|12397.8|12396.9|12395.4|12394.5|100
1694997000000|2023-09-18 00:30:00|12397.3|12396.4|12397.9|12397|12398.1|12397.2|12396.4|12395.5|156
1694997300000|2023-09-18 00:35:00|12398.1|12397.2|12397|12396.1|12398.2|12397.3|12396.3|12395.4|114
1694997600000|2023-09-18 00:40:00|12397.3|12396.4|12397.7|12396.8|12398.3|12397.4|12396.3|12395.4|130
1694997900000|2023-09-18 00:45:00|12397.8|12396.9|12398.5|12397.6|12399.2|12398.3|12397.5|12396.6|95
1694998200000|2023-09-18 00:50:00|12398.7|12397.8|12398.5|12397.6|12399.2|12398.3|12398.3|12397.4|81
1694998500000|2023-09-18 00:55:00|12398.4|12397.5|12400.2|12399.3|12400.4|12399.5|12398.4|12397.5|104
1694998800000|2023-09-18 01:00:00|12400.3|12399.4|12402.8|12401.9|12403.7|12402.8|12400.2|12399.3|159
1694999100000|2023-09-18 01:05:00|12403.1|12402.2|12403.2|12402.3|12404.5|12403.6|12402.6|12401.7|87
1694999400000|2023-09-18 01:10:00|12403.5|12402.6|12402.4|12401.5|12404.1|12403.2|12401.4|12400.5|129
1694999700000|2023-09-18 01:15:00|12402.7|12401.8|12399.3|12397.8|12403.7|12402.4|12398.7|12397.2|172
1695000000000|2023-09-18 01:20:00|12399.2|12397.7|12394.6|12393.1|12399.6|12398.1|12394.6|12393.1|234
1695000300000|2023-09-18 01:25:00|12394.7|12393.2|12393.3|12391.8|12395.5|12394|12393.3|12391.8|188
1695000600000|2023-09-18 01:30:00|12393.4|12391.9|12391.1|12390.2|12394.2|12392.7|12388.1|12387.2|302
1695000900000|2023-09-18 01:35:00|12391|12390.1|12392|12391.1|12392.4|12391.5|12388.2|12386.7|208
1695001200000|2023-09-18 01:40:00|12392.1|12391.2|12391.2|12389.7|12392.6|12391.7|12390|12388.6|240
1695001500000|2023-09-18 01:45:00|12391.4|12389.9|12389.3|12387.8|12391.5|12390|12389|12387.5|194
1695001800000|2023-09-18 01:50:00|12389.4|12387.9|12388|12387.1|12389.5|12388.1|12387.8|12386.6|167
1695002100000|2023-09-18 01:55:00|12388.1|12387.2|12388|12387.1|12389|12388.1|12387.3|12386.4|124
1695002400000|2023-09-18 02:00:00|12387.9|12387|12390.2|12388.7|12391.2|12389.7|12387.8|12386.6|165
1695002700000|2023-09-18 02:05:00|12390.3|12388.8|12391.7|12390.8|12392.2|12391.1|12390.1|12388.6|159
1695003000000|2023-09-18 02:10:00|12391.6|12390.7|12392.4|12390.9|12392.6|12391.4|12391|12390.1|156
1695003300000|2023-09-18 02:15:00|12392.5|12391|12393.4|12391.9|12394.2|12392.7|12391.9|12390.8|151
1695003600000|2023-09-18 02:20:00|12393.6|12392.1|12394.5|12393.6|12394.9|12393.6|12393.1|12391.8|163
1695003900000|2023-09-18 02:25:00|12394.3|12393.4|12395.5|12394|12395.6|12394.1|12393.9|12392.4|170
1695004200000|2023-09-18 02:30:00|12395.4|12393.9|12393.8|12392.9|12395.5|12394.4|12393.8|12392.9|195
1695004500000|2023-09-18 02:35:00|12393.9|12393|12395.8|12394.9|12396.1|12395.2|12393.8|12392.9|129
1695004800000|2023-09-18 02:40:00|12395.9|12395|12394.2|12393.3|12395.9|12395|12393.3|12392.4|125
1695005100000|2023-09-18 02:45:00|12394.3|12393.4|12394.3|12393.4|12395.2|12394.3|12393.6|12392.7|121
1695005400000|2023-09-18 02:50:00|12394.2|12393.3|12390.3|12389.4|12394.3|12393.4|12390.3|12389.4|110
1695005700000|2023-09-18 02:55:00|12390.1|12389.2|12389.8|12388.9|12391.4|12390.2|12389.8|12388.5|98
1695006000000|2023-09-18 03:00:00|12389.9|12389|12390.8|12389.9|12391.6|12390.4|12388|12387.1|140
1695006300000|2023-09-18 03:05:00|12390.7|12389.8|12390.8|12389.9|12391.3|12390.4|12390.5|12389.6|95
1695006600000|2023-09-18 03:10:00|12391|12390.1|12394.2|12392.7|12394.5|12393|12391|12390.1|111
1695006900000|2023-09-18 03:15:00|12393.9|12393|12394.9|12394|12395.5|12394.3|12393.9|12392.6|95
1695007200000|2023-09-18 03:20:00|12395|12394.1|12393.6|12392.1|12395.3|12394.4|12393.1|12391.6|116
1695007500000|2023-09-18 03:25:00|12393.5|12392|12391.3|12390.4|12393.6|12392.1|12390.7|12389.8|76
1695007800000|2023-09-18 03:30:00|12391.6|12390.7|12393.4|12391.9|12393.5|12392|12390.8|12389.9|137
1695008100000|2023-09-18 03:35:00|12393.5|12392|12392.9|12392|12393.5|12392.3|12392.8|12391.8|110
1695008400000|2023-09-18 03:40:00|12392.8|12391.9|12392.1|12391.2|12393.3|12392.4|12391.7|12390.8|138
1695008700000|2023-09-18 03:45:00|12392.2|12391.3|12392.1|12391.2|12392.4|12391.5|12391.8|12390.9|86
1695009000000|2023-09-18 03:50:00|12392|12391.1|12390.6|12389.7|12392.3|12391.4|12390.4|12389.5|172
1695009300000|2023-09-18 03:55:00|12390.5|12389.6|12388.2|12387.3|12390.9|12390|12388.2|12387.3|157
1695009600000|2023-09-18 04:00:00|12388.1|12387.2|12390|12389.1|12390.2|12389.3|12386.8|12385.9|124
1695009900000|2023-09-18 04:05:00|12389.9|12389|12390.7|12389.2|12390.8|12389.6|12389.8|12388.9|78
1695010200000|2023-09-18 04:10:00|12390.8|12389.3|12391.3|12390.4|12391.4|12390.4|12390.8|12389.3|46
1695010500000|2023-09-18 04:15:00|12391.2|12390.3|12392|12391.1|12392.3|12391.4|12391.2|12390.2|57
1695010800000|2023-09-18 04:20:00|12392.1|12391.2|12393.8|12392.9|12394.2|12393.3|12392|12391.1|114
1695011100000|2023-09-18 04:25:00|12393.9|12393|12393.8|12392.9|12394.1|12393.2|12393.1|12391.9|115
1695011400000|2023-09-18 04:30:00|12393.9|12393|12393.1|12392.2|12395|12394.1|12392.7|12391.8|122
1695011700000|2023-09-18 04:35:00|12393.2|12392.3|12393|12392.1|12393.4|12392.5|12392.9|12392|95
1695012000000|2023-09-18 04:40:00|12393.1|12392.2|12394.4|12392.9|12394.4|12392.9|12392.8|12391.9|98
1695012300000|2023-09-18 04:45:00|12394.3|12392.8|12393.6|12392.7|12394.4|12393.2|12393.4|12392.3|70
1695012600000|2023-09-18 04:50:00|12393.5|12392.6|12396.2|12395.3|12396.3|12395.4|12393.5|12392.6|97
1695012900000|2023-09-18 04:55:00|12395.9|12395|12396.6|12395.7|12397|12395.7|12395.2|12394.3|71
1695013200000|2023-09-18 05:00:00|12397|12396.1|12399.6|12398.1|12399.8|12398.7|12397|12395.9|153
1695013500000|2023-09-18 05:05:00|12399.2|12397.7|12397.9|12397|12400.4|12398.9|12397.9|12397|129
1695013800000|2023-09-18 05:10:00|12397.8|12396.9|12396.3|12394.8|12397.9|12397|12395|12394.1|150
1695014100000|2023-09-18 05:15:00|12396.1|12394.6|12396.2|12395.3|12397.4|12396.1|12395|12394|94
1695014400000|2023-09-18 05:20:00|12396.1|12395.2|12394.9|12394|12396.3|12395.4|12394.6|12393.5|111
1695014700000|2023-09-18 05:25:00|12395|12394.1|12394.5|12393|12395|12394.1|12393.9|12392.6|150
1695015000000|2023-09-18 05:30:00|12394.4|12392.9|12397|12396.1|12397.9|12396.4|12394.4|12392.9|109
1695015300000|2023-09-18 05:35:00|12397.1|12396.2|12399|12398.1|12399.1|12398.2|12396.9|12396|98
1695015600000|2023-09-18 05:40:00|12399.3|12398.4|12397.2|12395.7|12399.3|12398.4|12396.2|12394.7|116
1695015900000|2023-09-18 05:45:00|12397.3|12395.8|12397.9|12396.4|12398.1|12396.6|12396.8|12395.4|148
1695016200000|2023-09-18 05:50:00|12397.8|12396.3|12397.5|12396.6|12398.9|12397.4|12397.1|12395.6|160
1695016500000|2023-09-18 05:55:00|12397.8|12396.3|12395.4|12393.9|12397.9|12396.4|12394.4|12392.9|199
1695016800000|2023-09-18 06:00:00|12396.1|12394.6|12400.3|12399.4|12402.4|12401.4|12396|12394.5|340
1695017100000|2023-09-18 06:05:00|12400.1|12399.2|12403|12401.5|12403.2|12402.3|12398.5|12397|366
1695017400000|2023-09-18 06:10:00|12403.1|12401.6|12402.8|12401.3|12403.8|12402.9|12400.9|12400|324
1695017700000|2023-09-18 06:15:00|12402.9|12401.4|12401.7|12400.8|12404.5|12403.3|12401.1|12400.2|278
1695018000000|2023-09-18 06:20:00|12401.8|12400.9|12404.2|12403.3|12405.5|12404.3|12401.7|12400.8|253
1695018300000|2023-09-18 06:25:00|12404.1|12403.2|12400.3|12399.4|12404.3|12403.4|12399.9|12399|234
1695018600000|2023-09-18 06:30:00|12400.2|12399.3|12397|12395.5|12402.3|12400.8|12396.9|12395.4|274
1695018900000|2023-09-18 06:35:00|12397.1|12395.6|12395.9|12395|12399.7|12398.8|12394.2|12393.3|217
1695019200000|2023-09-18 06:40:00|12396|12395.1|12396.1|12395.2|12396.1|12395.2|12394|12393.1|208
1695019500000|2023-09-18 06:45:00|12396|12395.1|12392.1|12391.2|12398|12397.1|12392|12391.1|228
1695019800000|2023-09-18 06:50:00|12392|12391.1|12393.9|12393|12394.6|12393.7|12390.8|12389.3|147
1695020100000|2023-09-18 06:55:00|12393.8|12392.9|12388.3|12387.4|12394.1|12393.2|12387.7|12386.8|203
1695020400000|2023-09-18 07:00:00|12388.1|12387.2|12392.6|12391.7|12393.3|12392.4|12387|12386.1|371
1695020700000|2023-09-18 07:05:00|12392.7|12391.8|12389.6|12388.7|12392.8|12391.9|12388|12387.1|289
1695021000000|2023-09-18 07:10:00|12389.5|12388.6|12388.7|12387.8|12390.1|12389.2|12386.8|12385.9|270
1695021300000|2023-09-18 07:15:00|12388.6|12387.7|12383|12382.1|12389.2|12388.3|12381.8|12380.9|241
1695021600000|2023-09-18 07:20:00|12382.9|12382|12388.9|12388|12389.9|12389|12382.8|12381.9|235
1695021900000|2023-09-18 07:25:00|12388.8|12387.9|12390.7|12389.8|12391.5|12390.6|12387.9|12387|272
1695022200000|2023-09-18 07:30:00|12390.9|12390|12392.3|12391.4|12393.6|12392.4|12387.6|12386.7|374
1695022500000|2023-09-18 07:35:00|12392.1|12391.2|12389.2|12388.3|12392.1|12391.2|12386.8|12385.9|371
1695022800000|2023-09-18 07:40:00|12389.1|12388.2|12385|12384.1|12389.1|12388.2|12384.9|12384|268
1695023100000|2023-09-18 07:45:00|12384.8|12383.9|12383.9|12383|12385.8|12384.9|12381.7|12380.8|239
1695023400000|2023-09-18 07:50:00|12383.8|12382.9|12378|12377.1|12383.8|12382.9|12377.7|12376.8|294
1695023700000|2023-09-18 07:55:00|12378.1|12377.2|12380.1|12379.2|12382|12381.1|12377.2|12376.3|255
1695024000000|2023-09-18 08:00:00|12380|12379.1|12381.9|12381|12382|12381.1|12377|12376.1|287
1695024300000|2023-09-18 08:05:00|12381.8|12380.9|12378.2|12377.3|12381.9|12381|12377.5|12376.6|272
1695024600000|2023-09-18 08:10:00|12378.1|12377.2|12371.9|12371|12378.6|12377.7|12371.2|12370.3|295
1695024900000|2023-09-18 08:15:00|12371.8|12370.9|12374.2|12373.3|12376.2|12375.3|12370.9|12369.8|210
1695025200000|2023-09-18 08:20:00|12374.3|12373.4|12375.1|12374.2|12376.9|12376|12373.8|12372.9|167
1695025500000|2023-09-18 08:25:00|12375|12374.1|12375.5|12374.6|12376|12375.1|12372|12371.1|212
1695025800000|2023-09-18 08:30:00|12375.4|12374.5|12374|12373.1|12376.2|12375.3|12372.2|12371.3|262
1695026100000|2023-09-18 08:35:00|12373.9|12373|12378.3|12377.4|12378.9|12378|12373.3|12372.4|245
1695026400000|2023-09-18 08:40:00|12378.6|12377.7|12379.6|12378.7|12380.2|12379.3|12378.1|12377.2|180
1695026700000|2023-09-18 08:45:00|12379.7|12378.8|12380.9|12380|12380.9|12380|12377.3|12376.4|139
1695027000000|2023-09-18 08:50:00|12381|12380.1|12381.1|12380.2|12381.6|12380.7|12379.8|12378.9|150
1695027300000|2023-09-18 08:55:00|12381|12380.1|12381.1|12380.2|12381.7|12380.8|12379.5|12378.6|196
1695027600000|2023-09-18 09:00:00|12381|12380.1|12382.1|12381.2|12382.7|12381.8|12380.9|12380|175
1695027900000|2023-09-18 09:05:00|12382|12381.1|12384.8|12383.9|12385.3|12384.4|12381.5|12380.6|136
1695028200000|2023-09-18 09:10:00|12384.9|12384|12386.6|12385.7|12387|12386.1|12380.8|12379.9|226
1695028500000|2023-09-18 09:15:00|12386.5|12385.6|12388|12387.1|12391.6|12390.7|12386.2|12385.3|266
1695028800000|2023-09-18 09:20:00|12388.1|12387.2|12387|12386.1|12389.9|12389|12385.5|12384.6|244
1695029100000|2023-09-18 09:25:00|12386.9|12386|12391.2|12390.3|12391.2|12390.3|12386.7|12385.8|192
1695029400000|2023-09-18 09:30:00|12391.3|12390.4|12399|12397.5|12399|12398.1|12391.1|12390.2|233
1695029700000|2023-09-18 09:35:00|12399.1|12397.6|12398.4|12397.5|12399.5|12398.6|12395.7|12394.8|229
1695030000000|2023-09-18 09:40:00|12398.3|12397.4|12402.2|12401.3|12402.5|12401.6|12396.6|12395.7|191
1695030300000|2023-09-18 09:45:00|12401.2|12400.3|12399.1|12398.2|12402.2|12401.3|12398.1|12397.2|291
1695030600000|2023-09-18 09:50:00|12399|12398.1|12402.9|12402|12404|12403.1|12398.2|12397.3|200
1695030900000|2023-09-18 09:55:00|12402.8|12401.9|12403|12402.1|12403.9|12403|12400.3|12399.4|298
1695031200000|2023-09-18 10:00:00|12402.9|12402|12403.2|12402.3|12403.8|12402.9|12401.8|12400.9|168
1695031500000|2023-09-18 10:05:00|12403.1|12402.2|12403.3|12402.4|12403.4|12402.5|12401|12400.1|203
1695031800000|2023-09-18 10:10:00|12403.2|12402.3|12398.3|12397.4|12404.4|12403.5|12398.2|12397.3|206
1695032100000|2023-09-18 10:15:00|12398.2|12397.3|12403.8|12402.9|12404.3|12403.4|12398.1|12397.2|179
1695032400000|2023-09-18 10:20:00|12403.7|12402.8|12405.2|12404.3|12406.2|12405.3|12402.2|12401.3|130
1695032700000|2023-09-18 10:25:00|12405.1|12404.2|12404.6|12403.7|12405.3|12404.4|12404.1|12403.2|163
1695033000000|2023-09-18 10:30:00|12404.5|12403.6|12409.7|12408.8|12410.4|12409.5|12404.2|12403.3|152
1695033300000|2023-09-18 10:35:00|12409.6|12408.7|12409.8|12408.9|12410.9|12410|12407.8|12406.3|171
1695033600000|2023-09-18 10:40:00|12409.6|12408.7|12404.3|12403.4|12409.6|12408.7|12403.7|12402.4|157
1695033900000|2023-09-18 10:45:00|12404.4|12403.5|12406.4|12405.5|12408.9|12407.5|12404.4|12403.5|180
1695034200000|2023-09-18 10:50:00|12406.3|12405.4|12404.4|12403.5|12407.6|12406.7|12404.3|12403.1|150
1695034500000|2023-09-18 10:55:00|12404.3|12403.4|12402|12401.1|12405.6|12404.7|12401.9|12401|176
1695034800000|2023-09-18 11:00:00|12402.1|12401.2|12401|12400.1|12402.5|12401.6|12397.3|12396.4|192
1695035100000|2023-09-18 11:05:00|12400.6|12399.7|12396.2|12394.7|12400.6|12399.7|12396.1|12394.6|159
1695035400000|2023-09-18 11:10:00|12396.1|12394.6|12398.2|12397.3|12398.4|12397.5|12395.1|12393.6|138
1695035700000|2023-09-18 11:15:00|12398.3|12397.4|12395.5|12394.6|12400.7|12399.8|12395.4|12394.5|259
1695036000000|2023-09-18 11:20:00|12395.4|12394.5|12395.1|12394.2|12396.6|12395.4|12394.7|12393.8|124
1695036300000|2023-09-18 11:25:00|12395.2|12394.3|12394|12393.1|12395.9|12395|12394|12393.1|128
1695036600000|2023-09-18 11:30:00|12393.9|12393|12393|12392.1|12394.9|12394|12392.4|12391.5|180
1695036900000|2023-09-18 11:35:00|12392.7|12391.8|12392|12391.1|12393|12392.1|12390.9|12390|128
1695037200000|2023-09-18 11:40:00|12391.6|12390.7|12391.2|12390.3|12391.7|12390.8|12390.5|12389.6|119
1695037500000|2023-09-18 11:45:00|12391.1|12390.2|12390.7|12389.8|12393|12392.1|12390.7|12389.8|131
1695037800000|2023-09-18 11:50:00|12390.8|12389.9|12388.5|12387.6|12390.8|12389.9|12386.3|12385.4|189
1695038100000|2023-09-18 11:55:00|12389|12388.1|12384|12383.1|12389.3|12388.4|12382.2|12381.3|232
1695038400000|2023-09-18 12:00:00|12384.1|12383.2|12383.9|12383|12386.2|12385.3|12378.8|12377.9|357
1695038700000|2023-09-18 12:05:00|12383.7|12382.8|12378.5|12377|12384.3|12383.4|12377.7|12376.6|297
1695039000000|2023-09-18 12:10:00|12378.6|12377.1|12383.4|12381.9|12383.4|12381.9|12378.4|12376.9|247
1695039300000|2023-09-18 12:15:00|12383.5|12382|12383.5|12382.6|12385.1|12384.2|12383.3|12381.9|223
1695039600000|2023-09-18 12:20:00|12383.4|12382.5|12385.4|12384.5|12389.2|12388.3|12383|12382.1|321
1695039900000|2023-09-18 12:25:00|12385|12384.1|12389.2|12388.3|12389.4|12388.5|12384.4|12383.5|242
1695040200000|2023-09-18 12:30:00|12389.3|12388.4|12388.5|12387.6|12390.8|12389.9|12387.4|12386.5|245
1695040500000|2023-09-18 12:35:00|12388.4|12387.5|12385.9|12385|12390.1|12389.2|12385.9|12385|324
1695040800000|2023-09-18 12:40:00|12386|12385.1|12383.2|12382.3|12386|12385.1|12381.3|12380.4|347
1695041100000|2023-09-18 12:45:00|12383.3|12382.4|12383|12382.1|12383.4|12382.5|12380.4|12379.5|302
1695041400000|2023-09-18 12:50:00|12382.9|12382|12383.3|12382.4|12385.9|12385|12381.4|12380.5|266
1695041700000|2023-09-18 12:55:00|12383|12382.1|12381.3|12380.4|12384.2|12383.3|12380.3|12379.4|212
1695042000000|2023-09-18 13:00:00|12381.2|12380.3|12380.7|12379.8|12381.8|12380.9|12377.5|12376.6|334
1695042300000|2023-09-18 13:05:00|12380.6|12379.7|12385.5|12384.6|12386.6|12385.7|12380.6|12379.7|391
1695042600000|2023-09-18 13:10:00|12385.6|12384.7|12386.6|12385.7|12387.9|12387|12383.3|12382.4|391
1695042900000|2023-09-18 13:15:00|12386.7|12385.8|12389.2|12388.3|12390.5|12389.6|12386.4|12385.5|281
1695043200000|2023-09-18 13:20:00|12389|12388.1|12390.1|12389.2|12392.7|12391.8|12387.6|12386.7|305
1695043500000|2023-09-18 13:25:00|12390|12389.1|12392.6|12391.7|12393.7|12392.8|12388|12387.1|368
1695043800000|2023-09-18 13:30:00|12392.7|12391.8|12388.6|12387.7|12393.7|12392.8|12387.3|12386.4|400
1695044100000|2023-09-18 13:35:00|12388.7|12387.8|12388.1|12387.2|12390.6|12389.7|12385.5|12384.6|328
1695044400000|2023-09-18 13:40:00|12388|12387.1|12385.4|12384.5|12388.6|12387.7|12383.3|12382.4|314
1695044700000|2023-09-18 13:45:00|12385.7|12384.8|12381.8|12380.9|12387.6|12386.7|12381.7|12380.8|324
1695045000000|2023-09-18 13:50:00|12381.9|12381|12381.9|12381|12382.7|12381.8|12378.6|12377.7|378
1695045300000|2023-09-18 13:55:00|12382.1|12381.2|12377.6|12376.1|12382.1|12381.2|12374.1|12373.2|337
1695045600000|2023-09-18 14:00:00|12377.5|12376|12377.7|12376.8|12380.7|12379.8|12375.7|12374.8|392
1695045900000|2023-09-18 14:05:00|12377.8|12376.9|12376.6|12375.7|12378.6|12377.7|12373.4|12372.5|389
1695046200000|2023-09-18 14:10:00|12376.9|12376|12377.9|12377|12379.4|12378.5|12375.4|12374.5|418
1695046500000|2023-09-18 14:15:00|12377.8|12376.9|12377.6|12376.7|12382|12381.1|12377.3|12376.4|365
1695046800000|2023-09-18 14:20:00|12377.5|12376.6|12377.5|12376.6|12379.2|12378.3|12376.2|12375.3|326
1695047100000|2023-09-18 14:25:00|12377.6|12376.7|12379.2|12378.3|12379.3|12378.4|12375.4|12374.5|446
1695047400000|2023-09-18 14:30:00|12379.3|12378.4|12388.7|12387.8|12388.7|12387.8|12378.5|12377.6|338
1695047700000|2023-09-18 14:35:00|12388.6|12387.7|12382.5|12381.6|12390.6|12389.7|12381.8|12380.9|411
1695048000000|2023-09-18 14:40:00|12382.6|12381.7|12381.6|12380.7|12382.6|12381.7|12379.3|12378.4|328
1695048300000|2023-09-18 14:45:00|12381.7|12380.8|12381.4|12380.5|12385.5|12384.6|12379.1|12378.2|422
1695048600000|2023-09-18 14:50:00|12381.5|12380.6|12381.2|12380.3|12385.8|12384.9|12380.3|12379.4|389
1695048900000|2023-09-18 14:55:00|12381.3|12380.4|12381.2|12380.3|12383.3|12382.4|12380.1|12378.9|416
1695049200000|2023-09-18 15:00:00|12381.4|12380.5|12386.3|12385.4|12386.5|12385.6|12379.1|12378.2|403
1695049500000|2023-09-18 15:05:00|12386.4|12385.5|12384.6|12383.7|12388.5|12387.6|12384.5|12383.6|300
1695049800000|2023-09-18 15:10:00|12384.9|12384|12384.9|12384|12386.6|12385.7|12382.6|12381.7|326
1695050100000|2023-09-18 15:15:00|12385|12384.1|12388.9|12388|12389.7|12388.8|12384|12383.1|232
1695050400000|2023-09-18 15:20:00|12389|12388.1|12389|12388.1|12391.7|12390.8|12387.4|12386.5|249
1695050700000|2023-09-18 15:25:00|12389.1|12388.2|12394.9|12393.4|12395|12393.7|12389.1|12388.2|215
1695051000000|2023-09-18 15:30:00|12395|12393.5|12395.1|12394.2|12398.3|12397.4|12392.9|12392|289
1695051300000|2023-09-18 15:35:00|12395.4|12394.5|12398.4|12397.5|12399.3|12398.4|12393.2|12392.3|257
1695051600000|2023-09-18 15:40:00|12398.3|12397.4|12399.9|12399|12400|12399.1|12396.7|12395.8|283
1695051900000|2023-09-18 15:45:00|12400.1|12399.2|12403.3|12401.8|12403.9|12402.9|12398.1|12397.2|278
1695052200000|2023-09-18 15:50:00|12403.5|12402|12401.9|12401|12405.6|12404.7|12401.8|12400.9|205
1695052500000|2023-09-18 15:55:00|12401.8|12400.9|12401.6|12400.7|12403.1|12402.2|12398.5|12397.6|268
1695052800000|2023-09-18 16:00:00|12401.7|12400.8|12399.9|12399|12403|12402.1|12399.8|12398.9|292
1695053100000|2023-09-18 16:05:00|12399.8|12398.9|12395.9|12395|12400.2|12399.3|12395.8|12394.9|268
1695053400000|2023-09-18 16:10:00|12395.7|12394.8|12394.6|12393.7|12396.5|12395.6|12394.2|12393.3|136
1695053700000|2023-09-18 16:15:00|12394.8|12393.9|12396.2|12395.3|12396.6|12395.7|12394.5|12393.6|209
1695054000000|2023-09-18 16:20:00|12396.1|12395.2|12397.1|12396.2|12397.4|12396.5|12394.9|12394|191
1695054300000|2023-09-18 16:25:00|12397.2|12396.3|12396.2|12395.3|12398|12397.1|12395.8|12394.9|167
1695054600000|2023-09-18 16:30:00|12396.3|12395.4|12395.3|12394.4|12398.7|12397.8|12395.2|12394.3|148
1695054900000|2023-09-18 16:35:00|12395.5|12394.6|12394.7|12393.8|12397.1|12396.2|12394|12393.1|136
1695055200000|2023-09-18 16:40:00|12394.6|12393.7|12397.6|12396.7|12397.7|12396.8|12393.3|12392.4|184
1695055500000|2023-09-18 16:45:00|12397.7|12396.8|12396|12395.1|12397.7|12396.8|12395.4|12394.5|154
1695055800000|2023-09-18 16:50:00|12395.9|12395|12396.4|12395.5|12397.5|12396.6|12395.4|12394.5|159
1695056100000|2023-09-18 16:55:00|12396.3|12395.4|12395.6|12394.7|12396.3|12395.4|12394.2|12392.8|133
1695056400000|2023-09-18 17:00:00|12395.7|12394.8|12397.3|12396.4|12397.8|12396.9|12395.7|12394.8|140
1695056700000|2023-09-18 17:05:00|12397.2|12396.3|12399.3|12398.4|12399.6|12398.7|12396.1|12395.2|214
1695057000000|2023-09-18 17:10:00|12399.2|12398.3|12397.7|12396.8|12399.4|12398.5|12396.7|12395.8|166
1695057300000|2023-09-18 17:15:00|12398.2|12397.3|12396.7|12395.8|12399.6|12398.7|12395.5|12394.5|151
1695057600000|2023-09-18 17:20:00|12396.8|12395.9|12394.8|12393.9|12396.9|12396|12394.6|12393.7|91
1695057900000|2023-09-18 17:25:00|12394.6|12393.7|12394.2|12393.3|12395.6|12394.7|12393.7|12392.8|122
1695058200000|2023-09-18 17:30:00|12394.3|12393.4|12395.6|12394.7|12395.7|12394.8|12393|12392.1|101
1695058500000|2023-09-18 17:35:00|12395.9|12395|12393.3|12392.4|12396.6|12395.7|12393.2|12392.3|142
1695058800000|2023-09-18 17:40:00|12393.4|12392.5|12393.7|12392.8|12395.5|12394.6|12391.5|12390.6|172
1695059100000|2023-09-18 17:45:00|12393.8|12392.9|12392.6|12391.7|12393.9|12393|12392.2|12391.3|154
1695059400000|2023-09-18 17:50:00|12392.5|12391.6|12390.5|12389.6|12392.8|12391.9|12388.6|12387.7|135
1695059700000|2023-09-18 17:55:00|12390.6|12389.7|12387.4|12386.5|12391.4|12390|12387.1|12386.2|174
1695060000000|2023-09-18 18:00:00|12387.6|12386.7|12386.9|12386|12388.5|12387|12385.8|12384.9|120
1695060300000|2023-09-18 18:05:00|12387|12386.1|12385.6|12384.7|12387.8|12386.9|12385.4|12384.5|118
1695060600000|2023-09-18 18:10:00|12385.5|12384.6|12384.9|12384|12385.7|12384.8|12383.4|12382.5|135
1695060900000|2023-09-18 18:15:00|12384.8|12383.9|12381.8|12380.9|12384.8|12383.9|12381.8|12380.9|108
1695061200000|2023-09-18 18:20:00|12381.7|12380.8|12382.7|12381.8|12382.7|12381.8|12381.3|12380.4|86
1695061500000|2023-09-18 18:25:00|12382.6|12381.7|12381.7|12380.8|12382.7|12381.8|12380.8|12379.9|96
1695061800000|2023-09-18 18:30:00|12381.6|12380.7|12380.8|12379.9|12381.8|12380.9|12380.3|12379.4|119
1695062100000|2023-09-18 18:35:00|12380.7|12379.8|12380.7|12379.8|12381.8|12380.9|12380.3|12379.4|95
1695062400000|2023-09-18 18:40:00|12380.8|12379.9|12379.8|12378.9|12380.9|12380|12379.8|12378.9|92
1695062700000|2023-09-18 18:45:00|12379.9|12379|12379.3|12378.4|12379.9|12379|12377.8|12376.9|132
1695063000000|2023-09-18 18:50:00|12379.2|12378.3|12377|12376.1|12380.7|12379.8|12376.9|12376|159
1695063300000|2023-09-18 18:55:00|12376.9|12376|12375.7|12374.8|12378|12377.1|12374.8|12373.9|151
1695063600000|2023-09-18 19:00:00|12375.8|12374.9|12376.8|12375.9|12377.9|12377|12375.8|12374.9|157
1695063900000|2023-09-18 19:05:00|12376.6|12375.7|12377.9|12377|12378.5|12377.6|12376.6|12375.7|168
1695064200000|2023-09-18 19:10:00|12377.8|12376.9|12378.9|12378|12381.3|12379.8|12377.8|12376.8|138
1695064500000|2023-09-18 19:15:00|12379.1|12378.2|12381.1|12380.2|12381.3|12380.4|12378.9|12378|101
1695064800000|2023-09-18 19:20:00|12380.9|12380|12379.9|12379|12381.2|12380.3|12379.7|12378.8|61
1695065100000|2023-09-18 19:25:00|12379.8|12378.9|12381.8|12380.9|12382.7|12381.8|12379.6|12378.7|148
1695065400000|2023-09-18 19:30:00|12381.7|12380.8|12380.9|12380|12382|12381.1|12380.5|12379.6|109
1695065700000|2023-09-18 19:35:00|12380.8|12379.9|12380.4|12379.5|12381.4|12380.5|12379.9|12379|60
1695066000000|2023-09-18 19:40:00|12380.3|12379.4|12380.6|12379.7|12382|12381.1|12380.2|12379.3|136
1695066300000|2023-09-18 19:45:00|12380.5|12379.6|12379.9|12379|12380.8|12379.9|12379.8|12378.7|143
1695066600000|2023-09-18 19:50:00|12380|12379.1|12381.9|12381|12381.9|12381|12379.8|12378.9|201
1695066900000|2023-09-18 19:55:00|12382|12381.1|12382.8|12381.3|12383|12381.8|12380.8|12379.9|194
1695067200000|2023-09-18 20:00:00|12382.9|12381.4|12382.4|12381.5|12383.5|12382|12382.2|12380.7|107
1695067500000|2023-09-18 20:05:00|12382.3|12381.4|12382.7|12381.8|12382.9|12382|12382.3|12381|75
1695067800000|2023-09-18 20:10:00|12382.8|12381.9|12387.6|12386.1|12387.7|12386.2|12382.5|12381.5|144
1695068100000|2023-09-18 20:15:00|12387.7|12386.2|12387|12385.5|12387.8|12386.6|12386.4|12385.4|79
1695068400000|2023-09-18 20:20:00|12386.7|12385.8|12387.3|12386.4|12387.4|12386.5|12386.3|12385.4|68
1695068700000|2023-09-18 20:25:00|12387.5|12386.6|12386.9|12385.4|12388.2|12387|12386.4|12385.3|60
1695069000000|2023-09-18 20:30:00|12387|12385.5|12387|12386.1|12388.1|12386.6|12386.9|12385.5|41
1695069300000|2023-09-18 20:35:00|12386.9|12386|12386.3|12385.4|12387.3|12386|12386.3|12384.8|46
1695069600000|2023-09-18 20:40:00|12386.4|12385.5|12387|12385.5|12387.3|12385.8|12386.2|12384.7|87
1695069900000|2023-09-18 20:45:00|12386.7|12385.8|12386.8|12385.3|12388.3|12386.3|12386.1|12384.6|85
1695070200000|2023-09-18 20:50:00|12386.6|12385.1|12386|12384.5|12386.8|12385.3|12385.5|12384|89
1695070500000|2023-09-18 20:55:00|12386.3|12383.9|12387.6|12379.2|12390.5|12384.2|12386.2|12377.9|299
1695070800000|2023-09-18 21:00:00|12389.4|12377.6|12392.5|12380.6|12393.9|12382|12389.4|12377.6|8
1695071100000|2023-09-18 21:05:00|12393.5|12381.6|12393.4|12381.5|12394.8|12382.9|12393.4|12381.5|9
1695071400000|2023-09-18 21:10:00|12394.3|12382.4|12396.2|12384.3|12397.2|12385.3|12392.7|12380.8|35
1695071700000|2023-09-18 21:15:00|12396.6|12384.7|12394.3|12382.4|12397.8|12385.9|12391.8|12379.9|27
1695072000000|2023-09-18 21:20:00|12396.1|12384.2|12396.6|12384.7|12396.6|12384.7|12396|12384.1|18
1695072300000|2023-09-18 21:25:00|12396.5|12384.6|12394.8|12382.9|12396.9|12385|12394.8|12382.9|12
1695072600000|2023-09-18 21:30:00|12394.7|12382.8|12393.5|12381.6|12394.7|12382.8|12393.1|12381.2|14
1695072900000|2023-09-18 21:35:00|12393.4|12381.5|12395|12383.1|12395.1|12383.2|12393.4|12381.5|11
1695073200000|2023-09-18 21:40:00|12394.9|12383|12394.2|12382.3|12394.9|12383|12391.2|12379.3|25
1695073500000|2023-09-18 21:45:00|12394.1|12382.2|12391.5|12379.6|12394.4|12382.5|12391.5|12379.6|18
1695073800000|2023-09-18 21:50:00|12391.6|12379.7|12394.7|12382.8|12394.7|12382.8|12391.6|12379.7|18
1695074100000|2023-09-18 21:55:00|12394.8|12382.9|12394.2|12382.5|12394.8|12383.7|12392.3|12382.3|45
1695074400000|2023-09-18 22:00:00|12394.7|12382.8|12387.3|12383.5|12395|12384.8|12387.2|12380.4|140
1695074700000|2023-09-18 22:05:00|12386.9|12384|12386.2|12384|12387.2|12384.9|12386|12383.7|49
1695075000000|2023-09-18 22:10:00|12385.9|12384.4|12385.9|12384.4|12386.4|12384.5|12385.5|12383.7|29
1695075300000|2023-09-18 22:15:00|12386|12384.5|12386.6|12385.1|12387|12385.1|12385.5|12383.5|86
1695075600000|2023-09-18 22:20:00|12386.7|12385.2|12385.3|12383.2|12386.7|12385.2|12384.9|12383|131
1695075900000|2023-09-18 22:25:00|12385|12383.5|12384.8|12383.3|12386.1|12384.5|12384.8|12383|103
1695076200000|2023-09-18 22:30:00|12384.7|12383.2|12383.7|12382.2|12384.7|12383.2|12383.7|12382.2|60
1695076500000|2023-09-18 22:35:00|12383.6|12382.1|12383.7|12382.2|12384.7|12383.2|12383|12381.5|45
1695076800000|2023-09-18 22:40:00|12383.8|12382.3|12384.4|12382.9|12385|12383.5|12383.8|12382.3|59
1695077100000|2023-09-18 22:45:00|12384.5|12383|12384.7|12383.2|12384.8|12383.3|12384.5|12383|29
1695077400000|2023-09-18 22:50:00|12384.6|12383.1|12384.7|12383.2|12385.3|12383.8|12384.5|12383|38
1695077700000|2023-09-18 22:55:00|12384.6|12383.1|12384.7|12383.2|12384.8|12383.3|12384.5|12383|38
1695078000000|2023-09-18 23:00:00|12384.8|12383.3|12384.9|12383.4|12385|12383.5|12384.5|12383|61
1695078300000|2023-09-18 23:05:00|12384.8|12383.3|12385.8|12384.3|12386.2|12384.7|12384.8|12383.3|37
1695078600000|2023-09-18 23:10:00|12385.9|12384.4|12386.2|12384.7|12386.3|12384.8|12385.5|12384|36
1695078900000|2023-09-18 23:15:00|12386.3|12384.8|12385.6|12384.1|12386.3|12384.8|12385.1|12383.6|49
1695079200000|2023-09-18 23:20:00|12385.5|12384|12384.9|12383.4|12385.8|12384.3|12384.7|12383.2|37
1695079500000|2023-09-18 23:25:00|12385|12383.5|12384.3|12382.8|12385.1|12383.6|12384.3|12382.8|49
1695079800000|2023-09-18 23:30:00|12384|12382.5|12384|12382.5|12384.6|12383.1|12383.7|12382.4|71
1695080100000|2023-09-18 23:35:00|12383.9|12382.4|12383.1|12381.6|12384.6|12383.7|12383|12381.5|51
1695080400000|2023-09-18 23:40:00|12383|12381.5|12383.8|12382.3|12384.7|12383.2|12382.7|12381.5|75
1695080700000|2023-09-18 23:45:00|12383.9|12382.4|12383.7|12382.2|12384.1|12382.7|12383.4|12382.2|72
1695081000000|2023-09-18 23:50:00|12383.8|12382.3|12383.4|12382.5|12384|12382.7|12382.9|12382|35
1695081300000|2023-09-18 23:55:00|12383.5|12382.6|12383.6|12382.7|12383.9|12383|12383.3|12382.4|56
1695081600000|2023-09-19 00:00:00|12383.4|12382.5|12388.3|12386.8|12388.3|12386.8|12383.4|12382.5|137
1695081900000|2023-09-19 00:05:00|12388.4|12386.9|12389.9|12389|12390.2|12389.3|12388.1|12386.9|111
1695082200000|2023-09-19 00:10:00|12389.8|12388.9|12388.5|12387|12390.9|12389.4|12388.3|12386.8|138
1695082500000|2023-09-19 00:15:00|12388.6|12387.1|12390.7|12389.2|12390.7|12389.8|12388|12386.8|121
1695082800000|2023-09-19 00:20:00|12390.6|12389.1|12388.3|12387.4|12392.3|12390.8|12388.2|12387.3|101
1695083100000|2023-09-19 00:25:00|12388.1|12387.2|12386.8|12385.9|12389|12388.1|12386.7|12385.8|111
1695083400000|2023-09-19 00:30:00|12386.9|12386|12387.8|12386.3|12389.1|12387.6|12386.4|12384.9|100
1695083700000|2023-09-19 00:35:00|12387.9|12386.4|12383.8|12382.9|12387.9|12386.4|12382.8|12381.9|144
1695084000000|2023-09-19 00:40:00|12383.7|12382.8|12381.8|12380.3|12384.8|12383.9|12381.8|12380.3|154
1695084300000|2023-09-19 00:45:00|12381.7|12380.2|12381.8|12380.9|12383.8|12382.9|12380.7|12379.6|174
1695084600000|2023-09-19 00:50:00|12381.9|12381|12383|12382.1|12384.1|12383.2|12381.8|12380.9|151
1695084900000|2023-09-19 00:55:00|12382.9|12382|12382.6|12381.7|12383.5|12382.6|12381.6|12380.7|111
1695085200000|2023-09-19 01:00:00|12382.8|12381.9|12380.4|12379.5|12384|12383.1|12380.2|12379.3|173
1695085500000|2023-09-19 01:05:00|12380.7|12379.8|12377.8|12376.9|12380.9|12380|12377.5|12376.6|146
1695085800000|2023-09-19 01:10:00|12377.7|12376.8|12378.9|12378|12379.5|12378|12376.5|12375.6|140
1695086100000|2023-09-19 01:15:00|12378.8|12377.9|12381.2|12379.7|12381.9|12380.4|12378.5|12377.3|164
1695086400000|2023-09-19 01:20:00|12381.1|12379.6|12380.6|12379.7|12381.6|12380.7|12380.2|12379.3|140
1695086700000|2023-09-19 01:25:00|12380.7|12379.8|12379.7|12378.8|12380.7|12379.8|12378.4|12377.5|148
1695087000000|2023-09-19 01:30:00|12379.5|12378.6|12376.6|12375.7|12379.5|12378.6|12375.9|12375|148
1695087300000|2023-09-19 01:35:00|12376.7|12375.8|12376.6|12375.7|12378.5|12377.6|12376.5|12375.6|163
1695087600000|2023-09-19 01:40:00|12376.5|12375.6|12377.7|12376.8|12378.2|12377.3|12375.9|12375|169
1695087900000|2023-09-19 01:45:00|12377.6|12376.7|12377.6|12376.7|12378.5|12377.6|12376.5|12375.6|158
1695088200000|2023-09-19 01:50:00|12377.7|12376.8|12377.3|12375.8|12377.9|12377|12375.9|12375|103
1695088500000|2023-09-19 01:55:00|12377.4|12375.9|12376.7|12375.8|12378.2|12377.1|12376.5|12375.6|118
1695088800000|2023-09-19 02:00:00|12376.8|12375.9|12375.8|12374.9|12377.7|12376.8|12375.8|12374.9|110
1695089100000|2023-09-19 02:05:00|12375.9|12375|12376.8|12375.9|12377.7|12376.8|12375.8|12374.9|151
1695089400000|2023-09-19 02:10:00|12376.3|12375.4|12379.9|12379|12379.9|12379|12376.2|12375.3|87
1695089700000|2023-09-19 02:15:00|12379.8|12378.9|12380.7|12379.8|12381.6|12380.7|12379.7|12378.8|97
1695090000000|2023-09-19 02:20:00|12380.6|12379.7|12380.8|12379.9|12381.8|12380.9|12379.7|12378.8|107
1695090300000|2023-09-19 02:25:00|12380.7|12379.8|12380.1|12379.2|12380.9|12380|12379.6|12378.7|148
1695090600000|2023-09-19 02:30:00|12380.4|12379.5|12379.8|12378.9|12380.6|12379.7|12379.1|12378.2|129
1695090900000|2023-09-19 02:35:00|12379.5|12378.6|12380.6|12379.7|12380.6|12379.7|12379.2|12378.3|68
1695091200000|2023-09-19 02:40:00|12380.5|12379.6|12379.8|12378.9|12381|12380.1|12379.4|12378.5|103
1695091500000|2023-09-19 02:45:00|12379.7|12378.8|12378|12377.1|12379.8|12378.9|12377.8|12376.9|165
1695091800000|2023-09-19 02:50:00|12377.9|12377|12377.9|12377|12378.4|12377.5|12376.7|12375.8|149
1695092100000|2023-09-19 02:55:00|12378|12377.1|12378.9|12378|12379.9|12379|12377.2|12376.3|84
1695092400000|2023-09-19 03:00:00|12379|12378.1|12379.9|12379|12380.7|12379.8|12379|12378.1|78
1695092700000|2023-09-19 03:05:00|12380|12379.1|12379.5|12378.6|12380.9|12380|12379.1|12378.2|97
1695093000000|2023-09-19 03:10:00|12379.2|12378.3|12379.6|12378.1|12380.8|12379.9|12378.9|12378|97
1695093300000|2023-09-19 03:15:00|12379.5|12378|12381.3|12379.8|12382.3|12380.8|12379.5|12378|108
1695093600000|2023-09-19 03:20:00|12381.2|12379.7|12380.9|12380|12381.4|12380.1|12380.1|12379.2|72
1695093900000|2023-09-19 03:25:00|12381|12380.1|12381.1|12380.2|12381.7|12380.8|12380.3|12379.4|78
1695094200000|2023-09-19 03:30:00|12381|12380.1|12381.3|12379.8|12381.7|12380.7|12380.9|12379.7|97
1695094500000|2023-09-19 03:35:00|12381.4|12379.9|12380.7|12379.8|12381.7|12380.8|12380.6|12379.6|103
1695094800000|2023-09-19 03:40:00|12380.8|12379.9|12380.8|12379.9|12380.8|12379.9|12380.2|12379.3|117
1695095100000|2023-09-19 03:45:00|12380.9|12380|12380.8|12379.9|12381|12380.1|12380.6|12379.7|84
1695095400000|2023-09-19 03:50:00|12380.7|12379.8|12379|12378.1|12380.8|12379.9|12378.9|12378|129
1695095700000|2023-09-19 03:55:00|12378.8|12377.9|12378.7|12377.8|12379.1|12378.2|12377.1|12376.2|107
1695096000000|2023-09-19 04:00:00|12378.8|12377.9|12379.5|12378|12379.6|12378.3|12378.5|12377.5|149
1695096300000|2023-09-19 04:05:00|12379.4|12377.9|12379.8|12378.9|12380.1|12379.2|12379.2|12377.9|128
1695096600000|2023-09-19 04:10:00|12379.9|12379|12381.1|12380.2|12381.2|12380.2|12379.7|12378.7|87
1695096900000|2023-09-19 04:15:00|12381.5|12380|12382|12380.5|12382.4|12381.1|12381.5|12380|129
1695097200000|2023-09-19 04:20:00|12382.1|12380.6|12380.9|12380|12382.1|12380.9|12380.4|12379.5|164
1695097500000|2023-09-19 04:25:00|12380.8|12379.9|12380.7|12379.8|12381|12380.1|12380.6|12379.7|141
1695097800000|2023-09-19 04:30:00|12380.6|12379.7|12380.5|12379.6|12381.1|12380.2|12380.4|12379.5|101
1695098100000|2023-09-19 04:35:00|12380.6|12379.7|12381|12380.1|12382.1|12381.2|12380.6|12379.7|87
1695098400000|2023-09-19 04:40:00|12380.9|12380|12379.7|12378.8|12380.9|12380|12379.6|12378.7|80
1695098700000|2023-09-19 04:45:00|12379.8|12378.9|12377.9|12377|12379.9|12379|12377.8|12376.9|127
1695099000000|2023-09-19 04:50:00|12378|12377.1|12378.9|12378|12378.9|12378|12377.5|12376.3|160
1695099300000|2023-09-19 04:55:00|12378.8|12377.9|12379.3|12377.8|12380.3|12379|12378.8|12377.7|97
1695099600000|2023-09-19 05:00:00|12379.1|12377.6|12378|12377.1|12379.5|12378.6|12377.9|12376.9|122
1695099900000|2023-09-19 05:05:00|12378.1|12377.2|12377.6|12376.7|12379.1|12378.2|12377.6|12376.7|121
1695100200000|2023-09-19 05:10:00|12377.7|12376.8|12378.8|12377.9|12379.9|12378.8|12377.7|12376.8|119
1695100500000|2023-09-19 05:15:00|12378.7|12377.8|12377|12376.1|12378.9|12378|12376.6|12375.7|114
1695100800000|2023-09-19 05:20:00|12376.9|12376|12374.9|12374|12377|12376.1|12374.1|12373.2|149
1695101100000|2023-09-19 05:25:00|12374.8|12373.9|12374.9|12374|12375|12374.1|12372.6|12371.7|158
1695101400000|2023-09-19 05:30:00|12374.8|12373.9|12376.1|12375.2|12377.6|12376.7|12374.5|12373.6|152
1695101700000|2023-09-19 05:35:00|12376|12375.1|12375.4|12374.5|12376.1|12375.2|12374.4|12373.5|119
1695102000000|2023-09-19 05:40:00|12375.3|12374.4|12374.4|12372.9|12376.2|12375.3|12373.5|12372|120
1695102300000|2023-09-19 05:45:00|12374.3|12372.8|12374|12373.1|12374.4|12373.1|12372.3|12371|113
1695102600000|2023-09-19 05:50:00|12374.1|12373.2|12379.6|12378.7|12381.2|12380.3|12374.1|12372.7|101
1695102900000|2023-09-19 05:55:00|12379.4|12378.5|12379.7|12378.8|12379.8|12378.9|12377.4|12376.5|148
1695103200000|2023-09-19 06:00:00|12379.8|12378.9|12379.9|12379|12380.1|12379.2|12376.7|12375.8|231
1695103500000|2023-09-19 06:05:00|12379.8|12378.9|12380.1|12379.2|12382.1|12381.2|12378.2|12377.3|283
1695103800000|2023-09-19 06:10:00|12380.2|12379.3|12378.7|12377.8|12381.2|12380.3|12376.9|12376|277
1695104100000|2023-09-19 06:15:00|12378.6|12377.7|12377|12376.1|12378.7|12377.8|12375.9|12375|178
1695104400000|2023-09-19 06:20:00|12377.1|12376.2|12375.8|12374.9|12378.7|12377.8|12375|12374.1|207
1695104700000|2023-09-19 06:25:00|12375.9|12375|12371.8|12370.9|12376.8|12375.9|12370.7|12369.5|177
1695105000000|2023-09-19 06:30:00|12371.7|12370.8|12376.2|12375.3|12376.2|12375.3|12371.2|12370.3|173
1695105300000|2023-09-19 06:35:00|12376.1|12375.2|12379|12378.1|12379.6|12378.7|12375.9|12375|214
1695105600000|2023-09-19 06:40:00|12378.9|12378|12378.5|12377|12379|12378|12376|12375.1|186
1695105900000|2023-09-19 06:45:00|12378.4|12376.9|12379.8|12378.9|12380|12379.1|12377.1|12376.2|173
1695106200000|2023-09-19 06:50:00|12379.7|12378.8|12376.1|12375.2|12379.7|12378.8|12376.1|12375.2|174
1695106500000|2023-09-19 06:55:00|12376.2|12375.3|12379.7|12378.8|12379.7|12378.8|12375.6|12374.7|167
1695106800000|2023-09-19 07:00:00|12379.9|12379|12380.4|12379.5|12386.6|12385.7|12378.8|12377.9|414
1695107100000|2023-09-19 07:05:00|12380.3|12379.4|12380.4|12379.5|12383.1|12381.6|12376.7|12375.8|290
1695107400000|2023-09-19 07:10:00|12380.5|12379.6|12377|12376.1|12380.7|12379.7|12373.9|12373|209
1695107700000|2023-09-19 07:15:00|12377.2|12376.3|12379.6|12378.7|12380.7|12379.8|12374.8|12373.3|285
1695108000000|2023-09-19 07:20:00|12379.7|12378.8|12381.5|12380.6|12382.6|12381.7|12377.5|12376.6|315
1695108300000|2023-09-19 07:25:00|12381.6|12380.7|12378.6|12377.7|12383.7|12382.8|12378.3|12377.4|266
1695108600000|2023-09-19 07:30:00|12378.7|12377.8|12378|12377.1|12379.6|12378.7|12375.9|12375|256
1695108900000|2023-09-19 07:35:00|12377.9|12377|12386.5|12385.6|12386.9|12386|12377.9|12377|244
1695109200000|2023-09-19 07:40:00|12386.6|12385.7|12387.8|12386.9|12388.8|12387.9|12385|12384.1|359
1695109500000|2023-09-19 07:45:00|12387.9|12387|12389.5|12388.6|12390.9|12390|12386.9|12386|301
1695109800000|2023-09-19 07:50:00|12389.4|12388.5|12390.3|12389.4|12390.8|12389.9|12387.4|12386.5|282
1695110100000|2023-09-19 07:55:00|12390.2|12389.3|12390|12388.5|12393.4|12392.5|12386.5|12385.6|394
1695110400000|2023-09-19 08:00:00|12389.9|12388.4|12389|12388.1|12390.3|12389.3|12386|12385.1|343
1695110700000|2023-09-19 08:05:00|12389.2|12388.3|12384.8|12383.9|12390.1|12389.2|12383.1|12382.2|304
1695111000000|2023-09-19 08:10:00|12384.9|12384|12382.4|12381.5|12387.9|12387|12382.4|12381.5|296
1695111300000|2023-09-19 08:15:00|12382.3|12381.4|12381.8|12380.9|12384.2|12383.3|12381|12380.1|264
1695111600000|2023-09-19 08:20:00|12381.7|12380.8|12382.1|12381.2|12384.5|12383.6|12380.5|12379.6|266
1695111900000|2023-09-19 08:25:00|12382|12381.1|12381.7|12380.8|12383.2|12382.3|12381.4|12380.5|176
1695112200000|2023-09-19 08:30:00|12381.8|12380.9|12386.7|12385.8|12387.2|12386.3|12381.5|12380.6|183
1695112500000|2023-09-19 08:35:00|12386.6|12385.7|12386.9|12386|12387.9|12386.9|12386.3|12385.3|195
1695112800000|2023-09-19 08:40:00|12387|12386.1|12380.8|12379.9|12387|12386.1|12379.6|12378.7|194
1695113100000|2023-09-19 08:45:00|12380.7|12379.8|12381|12380.1|12382.4|12381.5|12379.8|12378.9|183
1695113400000|2023-09-19 08:50:00|12380.9|12380|12378.2|12376.7|12383.9|12383|12377.5|12376.4|295
1695113700000|2023-09-19 08:55:00|12378.3|12376.8|12377.2|12375.7|12381|12379.7|12376.7|12375.4|231
1695114000000|2023-09-19 09:00:00|12377|12375.5|12372.8|12371.9|12378|12377.1|12371.8|12370.9|264
1695114300000|2023-09-19 09:05:00|12372.9|12372|12376.1|12375.2|12378|12377.1|12372.5|12371.6|224
1695114600000|2023-09-19 09:10:00|12376|12375.1|12378.8|12377.9|12381.3|12379.8|12376|12375|216
1695114900000|2023-09-19 09:15:00|12378.9|12378|12384|12383.1|12386.2|12384.7|12378.9|12378|215
1695115200000|2023-09-19 09:20:00|12384.1|12383.2|12383.9|12383|12387|12386.1|12382.5|12381.6|193
1695115500000|2023-09-19 09:25:00|12384|12383.1|12384.8|12383.9|12386.9|12386|12383.1|12382.2|213
1695115800000|2023-09-19 09:30:00|12384.7|12383.8|12382.5|12381.6|12387.3|12385.8|12381.5|12380.6|214
1695116100000|2023-09-19 09:35:00|12382.6|12381.7|12381|12380.1|12383.6|12382.7|12381|12380.1|134
1695116400000|2023-09-19 09:40:00|12381.1|12380.2|12378.6|12377.7|12381.5|12380.6|12377.7|12376.8|149
1695116700000|2023-09-19 09:45:00|12378.7|12377.8|12380.4|12379.5|12381.6|12380.7|12378.6|12377.7|181
1695117000000|2023-09-19 09:50:00|12380.2|12379.3|12384.1|12383.2|12384.3|12383.4|12378.8|12377.9|154
1695117300000|2023-09-19 09:55:00|12384.2|12383.3|12388.9|12388|12390|12389.1|12383|12382.1|173
1695117600000|2023-09-19 10:00:00|12389.2|12388.3|12385.5|12384.6|12389.8|12388.9|12383|12382.1|193
1695117900000|2023-09-19 10:05:00|12385.4|12384.5|12384.9|12384|12388.4|12386.9|12382.6|12381.7|204
1695118200000|2023-09-19 10:10:00|12384.8|12383.9|12387|12386.1|12387|12386.1|12383|12381.8|178
1695118500000|2023-09-19 10:15:00|12387.1|12386.2|12390.1|12388.6|12390.4|12389.3|12383.9|12383|175
1695118800000|2023-09-19 10:20:00|12390.2|12388.7|12386.8|12385.9|12391.9|12391|12386.5|12385.6|193
1695119100000|2023-09-19 10:25:00|12387|12386.1|12389.9|12389|12390.4|12389.5|12386.9|12386|181
1695119400000|2023-09-19 10:30:00|12390|12389.1|12391.4|12390.5|12393.4|12392.5|12388.9|12387.8|265
1695119700000|2023-09-19 10:35:00|12391.5|12390.6|12398.9|12398|12399.4|12398.5|12390|12389.1|369
1695120000000|2023-09-19 10:40:00|12398.7|12397.8|12398.2|12397.3|12403.1|12402.2|12397.2|12396.3|331
1695120300000|2023-09-19 10:45:00|12398.3|12397.4|12395.6|12394.7|12398.6|12397.7|12394.3|12393.4|227
1695120600000|2023-09-19 10:50:00|12395.7|12394.8|12394.5|12393.6|12395.9|12395|12392.3|12391.4|202
1695120900000|2023-09-19 10:55:00|12394.4|12393.5|12395.8|12394.9|12396.5|12395.6|12391.9|12391|228
1695121200000|2023-09-19 11:00:00|12395.5|12394.6|12394.7|12393.8|12396.8|12395.9|12392.7|12391.8|221
1695121500000|2023-09-19 11:05:00|12394.8|12393.9|12400.9|12400|12401.2|12400.3|12394.1|12393.2|252
1695121800000|2023-09-19 11:10:00|12401|12400.1|12400.9|12400|12403.2|12402.3|12399.4|12398.5|253
1695122100000|2023-09-19 11:15:00|12400.8|12399.9|12398.9|12398|12403.2|12402.2|12398.9|12398|235
1695122400000|2023-09-19 11:20:00|12399|12398.1|12399.8|12398.9|12401.4|12400.5|12397.9|12397|143
1695122700000|2023-09-19 11:25:00|12400.1|12399.2|12404|12403.1|12404.1|12403.2|12399.1|12398.2|136
1695123000000|2023-09-19 11:30:00|12404.2|12403.3|12406.5|12405.6|12407.2|12406.3|12404.2|12403.2|220
1695123300000|2023-09-19 11:35:00|12406|12405.1|12406.8|12405.9|12406.8|12405.9|12403.4|12402.5|195
1695123600000|2023-09-19 11:40:00|12406.7|12405.8|12406.7|12405.8|12407|12406.1|12405|12404.1|152
1695123900000|2023-09-19 11:45:00|12406.8|12405.9|12409.8|12408.9|12410.7|12409.8|12405.7|12404.8|210
1695124200000|2023-09-19 11:50:00|12409.9|12409|12411.4|12410.5|12411.6|12410.7|12409|12407.5|189
1695124500000|2023-09-19 11:55:00|12411.5|12410.6|12412.5|12411.6|12412.7|12411.7|12408.4|12407.5|356
1695124800000|2023-09-19 12:00:00|12412.4|12411.5|12416.1|12415.2|12417.7|12416.8|12410.7|12409.8|365
1695125100000|2023-09-19 12:05:00|12416.2|12415.3|12418.5|12417.6|12420.4|12419.5|12413.4|12412.5|269
1695125400000|2023-09-19 12:10:00|12418.6|12417.7|12422.8|12421.9|12422.8|12421.9|12418.6|12417.7|271
1695125700000|2023-09-19 12:15:00|12422.7|12421.8|12420.7|12419.2|12423.2|12422.3|12418.6|12417.5|380
1695126000000|2023-09-19 12:20:00|12420.9|12419.4|12421.5|12420.6|12425.3|12424.4|12419.5|12418.6|370
1695126300000|2023-09-19 12:25:00|12421.4|12420.5|12419.2|12415.3|12423.6|12422.7|12416.4|12414.9|291
1695126600000|2023-09-19 12:30:00|12419.3|12415.4|12417.2|12416.3|12423|12419.6|12414.2|12413.3|503
1695126900000|2023-09-19 12:35:00|12417.1|12416.2|12409.7|12408.8|12417.1|12416.2|12408.8|12407.9|460
1695127200000|2023-09-19 12:40:00|12409.8|12408.9|12404|12403.1|12409.8|12408.9|12402.2|12401.3|293
1695127500000|2023-09-19 12:45:00|12403.9|12403|12406.2|12405.3|12407.2|12406.3|12403.2|12402.3|388
1695127800000|2023-09-19 12:50:00|12406.5|12405.6|12406.8|12405.9|12408.8|12407.9|12405.2|12404.3|351
1695128100000|2023-09-19 12:55:00|12406.7|12405.8|12405.9|12405|12407.6|12406.7|12403.2|12402.3|257
1695128400000|2023-09-19 13:00:00|12405.8|12404.9|12402.8|12401.9|12406.9|12406|12401.5|12400.6|421
1695128700000|2023-09-19 13:05:00|12402.7|12401.8|12395|12394.1|12402.7|12401.8|12391.3|12390.4|474
1695129000000|2023-09-19 13:10:00|12394.9|12394|12393.7|12392.8|12399.5|12398.6|12393.6|12392.7|496
1695129300000|2023-09-19 13:15:00|12393.6|12392.7|12392.7|12391.8|12394.8|12393.9|12388.8|12387.9|421
1695129600000|2023-09-19 13:20:00|12392.8|12391.9|12395.8|12394.9|12396.2|12395.3|12389.3|12388.4|306
1695129900000|2023-09-19 13:25:00|12395.9|12395|12399.9|12399|12400.1|12399.2|12395|12394.1|361
1695130200000|2023-09-19 13:30:00|12399.3|12398.4|12400.7|12399.8|12405|12404.1|12399.2|12398.3|501
1695130500000|2023-09-19 13:35:00|12400.6|12399.7|12401.8|12400.9|12402.2|12401.3|12398.1|12397.2|470
1695130800000|2023-09-19 13:40:00|12401.6|12400.7|12404.6|12403.7|12404.6|12403.7|12401.2|12400.3|398
1695131100000|2023-09-19 13:45:00|12404.7|12403.8|12403.6|12402.7|12407.3|12406.4|12401.2|12400.3|456
1695131400000|2023-09-19 13:50:00|12403.7|12402.8|12399.8|12398.9|12404.8|12403.9|12398.4|12397.5|414
1695131700000|2023-09-19 13:55:00|12399.6|12398.7|12401.6|12400.7|12401.9|12401|12398.5|12397.6|359
1695132000000|2023-09-19 14:00:00|12401.7|12400.8|12397.7|12396.8|12402.1|12401.2|12396.5|12395.6|524
1695132300000|2023-09-19 14:05:00|12397.6|12396.7|12396.9|12396|12399|12398.1|12395.8|12394.9|407
1695132600000|2023-09-19 14:10:00|12396.6|12395.7|12395.1|12394.2|12399.9|12398.8|12391.8|12390.9|465
1695132900000|2023-09-19 14:15:00|12395.2|12394.3|12392.8|12391.9|12395.3|12394.4|12388.6|12387.7|381
1695133200000|2023-09-19 14:20:00|12393|12392.1|12390.2|12389.3|12393|12392.1|12388.8|12387.9|302
1695133500000|2023-09-19 14:25:00|12390.1|12389.2|12390.9|12390|12392.7|12391.8|12388.6|12387.7|318
1695133800000|2023-09-19 14:30:00|12390.7|12389.8|12396.2|12395.3|12398.6|12397.7|12389.8|12388.9|482
1695134100000|2023-09-19 14:35:00|12396.3|12395.4|12398.9|12398|12399.9|12399|12395.8|12394.9|406
1695134400000|2023-09-19 14:40:00|12399|12398.1|12399.3|12398.4|12400.9|12400|12396|12395.1|333
1695134700000|2023-09-19 14:45:00|12399.4|12398.5|12402.7|12401.8|12405.1|12404.2|12399.4|12398.5|331
1695135000000|2023-09-19 14:50:00|12402.6|12401.7|12404.1|12403.2|12404.4|12403.5|12396.1|12395.2|449
1695135300000|2023-09-19 14:55:00|12404|12403.1|12402.1|12401.2|12404.8|12403.9|12400.6|12399.7|320
1695135600000|2023-09-19 15:00:00|12402.6|12401.7|12398.7|12397.8|12403.2|12402.3|12398.6|12397.7|293
1695135900000|2023-09-19 15:05:00|12398.6|12397.7|12399.8|12398.9|12401.2|12400.3|12397.1|12396.2|257
1695136200000|2023-09-19 15:10:00|12399.9|12399|12398.2|12397.3|12399.9|12399|12397.2|12396.3|252
1695136500000|2023-09-19 15:15:00|12398.3|12397.4|12390|12389.1|12398.8|12397.9|12389.8|12388.9|329
1695136800000|2023-09-19 15:20:00|12389.9|12389|12384.6|12383.7|12389.9|12389|12383.9|12383|220
1695137100000|2023-09-19 15:25:00|12384.5|12383.6|12389|12388.1|12389.8|12388.9|12382.9|12382|250
1695137400000|2023-09-19 15:30:00|12388.9|12388|12385.9|12385|12388.9|12388|12384.7|12383.8|255
1695137700000|2023-09-19 15:35:00|12386|12385.1|12386.4|12385.5|12388.1|12387.2|12382.8|12381.9|281
1695138000000|2023-09-19 15:40:00|12386.5|12385.6|12386.8|12385.9|12387.8|12386.9|12385.5|12384.6|226
1695138300000|2023-09-19 15:45:00|12386.6|12385.7|12385.4|12384.5|12388.1|12387.2|12384.8|12383.9|188
1695138600000|2023-09-19 15:50:00|12385.5|12384.6|12388|12387.1|12388.8|12387.9|12384.9|12384|213
1695138900000|2023-09-19 15:55:00|12387.9|12387|12390.8|12389.9|12391.9|12391|12387.1|12386.2|194
1695139200000|2023-09-19 16:00:00|12390.7|12389.8|12386.9|12386|12390.7|12389.8|12386.1|12385.2|142
1695139500000|2023-09-19 16:05:00|12387|12386.1|12387.7|12386.8|12388|12387.1|12384.8|12383.9|189
1695139800000|2023-09-19 16:10:00|12387|12386.1|12390.6|12389.7|12390.7|12389.8|12384.9|12384|165
1695140100000|2023-09-19 16:15:00|12390.7|12389.8|12390.1|12389.2|12390.8|12389.9|12388.7|12387.8|183
1695140400000|2023-09-19 16:20:00|12390|12389.1|12388.8|12387.9|12390|12389.1|12387.8|12386.9|168
1695140700000|2023-09-19 16:25:00|12388.7|12387.8|12386.8|12385.9|12389.1|12388.2|12386.2|12385.3|162
1695141000000|2023-09-19 16:30:00|12386.7|12385.8|12384.6|12383.7|12386.7|12385.8|12384.4|12383.5|136
1695141300000|2023-09-19 16:35:00|12384.7|12383.8|12384.7|12383.8|12385.7|12384.8|12384.2|12383.3|158
1695141600000|2023-09-19 16:40:00|12384.6|12383.7|12386|12385.1|12386.8|12385.9|12384.4|12383.5|153
1695141900000|2023-09-19 16:45:00|12386.1|12385.2|12387.7|12386.8|12387.7|12386.8|12383.9|12383|185
1695142200000|2023-09-19 16:50:00|12387.6|12386.7|12388.7|12387.8|12388.7|12387.8|12384.8|12383.9|200
1695142500000|2023-09-19 16:55:00|12388.8|12387.9|12387.4|12386.5|12388.9|12388|12385.9|12385|158
1695142800000|2023-09-19 17:00:00|12387.6|12386.7|12388.5|12387.6|12389.4|12388.5|12386.6|12385.7|254
1695143100000|2023-09-19 17:05:00|12388.6|12387.7|12387.1|12386.2|12388.8|12387.9|12387|12386.1|146
1695143400000|2023-09-19 17:10:00|12387|12386.1|12388.8|12387.9|12389|12388.1|12386.8|12385.9|135
1695143700000|2023-09-19 17:15:00|12389|12388.1|12388.9|12388|12391.8|12390.9|12387.9|12387|144
1695144000000|2023-09-19 17:20:00|12389|12388.1|12392.8|12391.9|12393|12392.1|12388.8|12387.9|125
1695144300000|2023-09-19 17:25:00|12392.7|12391.8|12394.8|12393.9|12394.9|12394|12390.6|12389.7|152
1695144600000|2023-09-19 17:30:00|12394.9|12394|12396.3|12395.4|12397.1|12396.2|12394.9|12394|182
1695144900000|2023-09-19 17:35:00|12396.4|12395.5|12396.2|12395.3|12397.2|12396.3|12395.1|12394.2|168
1695145200000|2023-09-19 17:40:00|12396|12395.1|12394.8|12393.9|12397.1|12396.2|12394.1|12393.2|150
1695145500000|2023-09-19 17:45:00|12394.9|12394|12396|12395.1|12396.5|12395.6|12394.3|12393.4|162
1695145800000|2023-09-19 17:50:00|12395.9|12395|12395.5|12394.6|12396.6|12395.7|12393.8|12392.9|161
1695146100000|2023-09-19 17:55:00|12395.1|12394.2|12393.4|12392.5|12395.1|12394.2|12392.7|12391.8|117
1695146400000|2023-09-19 18:00:00|12393.2|12392.3|12395.9|12395|12396.2|12395.3|12392.7|12391.8|188
1695146700000|2023-09-19 18:05:00|12396|12395.1|12394.2|12393.3|12396.1|12395.2|12394.1|12393.2|139
1695147000000|2023-09-19 18:10:00|12394.1|12393.2|12393.8|12392.9|12395.1|12394.2|12392.6|12391.7|141
1695147300000|2023-09-19 18:15:00|12393.7|12392.8|12392.5|12391.6|12394.1|12393.2|12390.2|12389.3|194
1695147600000|2023-09-19 18:20:00|12392.6|12391.7|12392.7|12391.8|12393.8|12392.9|12392|12391.1|120
1695147900000|2023-09-19 18:25:00|12392.8|12391.9|12390.8|12389.9|12392.8|12391.9|12390.7|12389.8|136
1695148200000|2023-09-19 18:30:00|12390.5|12389.6|12390.9|12390|12391.9|12391|12390.3|12389.4|114
1695148500000|2023-09-19 18:35:00|12391|12390.1|12394|12393.1|12394.7|12393.8|12391|12390.1|125
1695148800000|2023-09-19 18:40:00|12393.9|12393|12392.5|12391.6|12394.6|12393.7|12392.4|12391.5|133
1695149100000|2023-09-19 18:45:00|12392.4|12391.5|12391.8|12390.9|12392.6|12391.7|12390.4|12389.5|166
1695149400000|2023-09-19 18:50:00|12391.9|12391|12393|12392.1|12394.1|12393.2|12390.5|12389.6|132
1695149700000|2023-09-19 18:55:00|12392.8|12391.9|12391.3|12390.4|12393|12392.1|12391|12390.1|165
1695150000000|2023-09-19 19:00:00|12391.2|12390.3|12392.3|12391.4|12392.9|12392|12390.7|12389.8|179
1695150300000|2023-09-19 19:05:00|12392.5|12391.6|12394.1|12393.2|12395.6|12394.2|12392.5|12391.6|139
1695150600000|2023-09-19 19:10:00|12394.4|12393.5|12394.3|12392.8|12394.8|12393.7|12393.3|12392.4|123
1695150900000|2023-09-19 19:15:00|12394.2|12392.7|12392.8|12391.9|12394.3|12392.8|12392.5|12391.6|141
1695151200000|2023-09-19 19:20:00|12392.7|12391.8|12391.7|12390.8|12392.9|12392|12390.5|12389.6|170
1695151500000|2023-09-19 19:25:00|12391.8|12390.9|12392.4|12391.5|12393.2|12392.3|12391.8|12390.9|136
1695151800000|2023-09-19 19:30:00|12392.1|12391.2|12395.7|12394.2|12396.1|12395.1|12392|12391.1|183
1695152100000|2023-09-19 19:35:00|12395.8|12394.3|12395.7|12394.8|12397|12396|12395.2|12394.3|95
1695152400000|2023-09-19 19:40:00|12395.4|12394.5|12395.7|12394.8|12396.5|12395.6|12394.8|12393.9|60
1695152700000|2023-09-19 19:45:00|12395.9|12395|12396.2|12395.3|12396.4|12395.5|12395|12393.5|142
1695153000000|2023-09-19 19:50:00|12396.3|12395.4|12394.9|12393.4|12396.5|12395.6|12394.6|12393.4|90
1695153300000|2023-09-19 19:55:00|12394.8|12393.3|12396.3|12394.8|12396.7|12395.2|12394.8|12393.3|222
1695153600000|2023-09-19 20:00:00|12396.5|12395|12393.7|12392.2|12397|12395.5|12393.6|12392.1|208
1695153900000|2023-09-19 20:05:00|12393.8|12392.3|12393.6|12392.7|12394|12392.8|12393.4|12391.9|79
1695154200000|2023-09-19 20:10:00|12393.7|12392.8|12393.6|12392.7|12393.9|12392.8|12393.2|12391.7|68
1695154500000|2023-09-19 20:15:00|12393.7|12392.8|12394|12392.5|12394.1|12392.9|12393.2|12391.9|89
1695154800000|2023-09-19 20:20:00|12394.1|12392.6|12392.8|12391.9|12394.1|12392.6|12392.8|12391.4|107
1695155100000|2023-09-19 20:25:00|12393|12392.1|12392.7|12391.2|12393.1|12392.1|12392.3|12391|72
1695155400000|2023-09-19 20:30:00|12392.8|12391.3|12391.7|12390.8|12393.9|12392.4|12391.2|12390.1|122
1695155700000|2023-09-19 20:35:00|12391.8|12390.9|12392.8|12391.3|12392.8|12391.5|12391.3|12390.4|43
1695156000000|2023-09-19 20:40:00|12392.7|12391.2|12393|12391.5|12393.7|12392.5|12392.4|12391.1|50
1695156300000|2023-09-19 20:45:00|12392.9|12391.4|12391.9|12390.4|12392.9|12391.4|12391.8|12390.2|161
1695156600000|2023-09-19 20:50:00|12392|12390.5|12393.2|12391.7|12393.5|12392|12391.9|12390.4|69
1695156900000|2023-09-19 20:55:00|12393.7|12391.3|12394.8|12389.9|12394.9|12391.3|12393.6|12389.5|277
1695157200000|2023-09-19 21:00:00|12395.8|12387.9|12396.8|12384.9|12398.5|12387.9|12395.8|12384.9|6
1695157500000|2023-09-19 21:05:00|12396.2|12384.3|12396|12384.1|12396.2|12384.3|12395.8|12383.9|5
1695157800000|2023-09-19 21:10:00|12396.2|12384.3|12396.3|12384.4|12396.3|12384.4|12396.2|12384.3|6
1695158100000|2023-09-19 21:15:00|12396.1|12384.2|12396.2|12384.3|12396.3|12384.4|12396.1|12384.2|8
1695158400000|2023-09-19 21:20:00|12396.3|12384.4|12400|12388.1|12400|12388.1|12396.2|12384.3|27
1695158700000|2023-09-19 21:25:00|12399.9|12388|12400|12388.1|12400.1|12388.2|12398.9|12387|28
1695159000000|2023-09-19 21:30:00|12400.1|12388.2|12399.9|12388.8|12400.2|12388.8|12397.5|12385.6|33
1695159300000|2023-09-19 21:35:00|12399.8|12388.9|12397.7|12390.9|12399.9|12390.9|12397.7|12388.8|10
1695159600000|2023-09-19 21:40:00|12397.8|12391|12397.6|12390.9|12400.1|12391.1|12397.6|12389.1|25
1695159900000|2023-09-19 21:45:00|12397.8|12391|12398.1|12391.4|12398.2|12391.4|12397.8|12390.9|29
1695160200000|2023-09-19 21:50:00|12398|12391.3|12399.3|12387.4|12400.3|12391.3|12396.4|12384.7|55
1695160500000|2023-09-19 21:55:00|12399.5|12387.6|12397.8|12389.6|12399.5|12390.5|12397|12387.3|30
1695160800000|2023-09-19 22:00:00|12398.7|12389.7|12396.3|12391.9|12398.8|12392.1|12394.8|12386.2|161
1695161100000|2023-09-19 22:05:00|12395.8|12392.4|12394.1|12392.6|12395.8|12393.5|12394.1|12391.9|57
1695161400000|2023-09-19 22:10:00|12394.4|12392.3|12394.3|12392.2|12395|12393|12393.9|12391.8|76
1695161700000|2023-09-19 22:15:00|12394|12392.5|12394|12392.5|12394.5|12392.6|12393.9|12391.9|27
1695162000000|2023-09-19 22:20:00|12394.1|12392.6|12395.1|12393.6|12395.2|12393.7|12394|12392.2|74
1695162300000|2023-09-19 22:25:00|12394.8|12393.3|12395.4|12393.9|12395.5|12394|12394.7|12393.2|74
1695162600000|2023-09-19 22:30:00|12395.9|12394.4|12396.8|12395.3|12396.8|12395.3|12395.8|12394.3|61
1695162900000|2023-09-19 22:35:00|12396.7|12395.2|12397.7|12396.2|12397.8|12396.3|12396.6|12395.1|103
1695163200000|2023-09-19 22:40:00|12397.8|12396.3|12395.1|12393|12397.8|12396.3|12394.6|12393|66
1695163500000|2023-09-19 22:45:00|12394.8|12393.3|12395.4|12393.9|12395.6|12394.1|12394.6|12392.9|98
1695163800000|2023-09-19 22:50:00|12395.3|12393.8|12394.9|12392.8|12395.3|12393.8|12393.7|12392|73
1695164100000|2023-09-19 22:55:00|12394.6|12393.1|12394.4|12392.9|12394.7|12393.2|12394.1|12392.3|34
1695164400000|2023-09-19 23:00:00|12394.3|12392.8|12394.6|12393.1|12394.7|12393.2|12393.4|12391.9|55
1695164700000|2023-09-19 23:05:00|12394.7|12393.2|12394.6|12393.1|12394.8|12393.3|12394|12392.5|31
1695165000000|2023-09-19 23:10:00|12394.7|12393.2|12394.7|12393.2|12394.9|12393.6|12394.1|12392.7|44
1695165300000|2023-09-19 23:15:00|12394.8|12393.3|12394.8|12393.3|12394.9|12393.6|12393.9|12392.4|29
1695165600000|2023-09-19 23:20:00|12394.9|12393.4|12394.9|12393.4|12395.1|12393.6|12394.2|12392.7|43
1695165900000|2023-09-19 23:25:00|12395|12393.5|12394|12392.5|12395.1|12393.6|12393.9|12392.4|57
1695166200000|2023-09-19 23:30:00|12393.9|12392.4|12393.5|12392.6|12394.3|12392.9|12393.5|12392.3|53
1695166500000|2023-09-19 23:35:00|12393.7|12392.2|12393.6|12392.7|12393.8|12392.7|12393.6|12392.1|27
1695166800000|2023-09-19 23:40:00|12393.5|12392.6|12393.4|12392.5|12393.7|12392.8|12393.4|12392.5|36
1695167100000|2023-09-19 23:45:00|12393.5|12392.6|12394|12392.5|12394.2|12393.3|12393.4|12392.4|43
1695167400000|2023-09-19 23:50:00|12393.7|12392.8|12393.5|12392.6|12393.7|12392.8|12393.4|12392.5|41
1695167700000|2023-09-19 23:55:00|12393.6|12392.7|12393.8|12392.3|12394|12392.8|12393.3|12392.1|85
1695081600000|2023-09-19 00:00:00|12383.4|12382.5|12388.3|12386.8|12388.3|12386.8|12383.4|12382.5|137
1695081900000|2023-09-19 00:05:00|12388.4|12386.9|12389.9|12389|12390.2|12389.3|12388.1|12386.9|111
1695082200000|2023-09-19 00:10:00|12389.8|12388.9|12388.5|12387|12390.9|12389.4|12388.3|12386.8|138
1695082500000|2023-09-19 00:15:00|12388.6|12387.1|12390.7|12389.2|12390.7|12389.8|12388|12386.8|121
1695082800000|2023-09-19 00:20:00|12390.6|12389.1|12388.3|12387.4|12392.3|12390.8|12388.2|12387.3|101
1695083100000|2023-09-19 00:25:00|12388.1|12387.2|12386.8|12385.9|12389|12388.1|12386.7|12385.8|111
1695083400000|2023-09-19 00:30:00|12386.9|12386|12387.8|12386.3|12389.1|12387.6|12386.4|12384.9|100
1695083700000|2023-09-19 00:35:00|12387.9|12386.4|12383.8|12382.9|12387.9|12386.4|12382.8|12381.9|144
1695084000000|2023-09-19 00:40:00|12383.7|12382.8|12381.8|12380.3|12384.8|12383.9|12381.8|12380.3|154
1695084300000|2023-09-19 00:45:00|12381.7|12380.2|12381.8|12380.9|12383.8|12382.9|12380.7|12379.6|174
1695084600000|2023-09-19 00:50:00|12381.9|12381|12383|12382.1|12384.1|12383.2|12381.8|12380.9|151
1695084900000|2023-09-19 00:55:00|12382.9|12382|12382.6|12381.7|12383.5|12382.6|12381.6|12380.7|111
1695085200000|2023-09-19 01:00:00|12382.8|12381.9|12380.4|12379.5|12384|12383.1|12380.2|12379.3|173
1695085500000|2023-09-19 01:05:00|12380.7|12379.8|12377.8|12376.9|12380.9|12380|12377.5|12376.6|146
1695085800000|2023-09-19 01:10:00|12377.7|12376.8|12378.9|12378|12379.5|12378|12376.5|12375.6|140
1695086100000|2023-09-19 01:15:00|12378.8|12377.9|12381.2|12379.7|12381.9|12380.4|12378.5|12377.3|164
1695086400000|2023-09-19 01:20:00|12381.1|12379.6|12380.6|12379.7|12381.6|12380.7|12380.2|12379.3|140
1695086700000|2023-09-19 01:25:00|12380.7|12379.8|12379.7|12378.8|12380.7|12379.8|12378.4|12377.5|148
1695087000000|2023-09-19 01:30:00|12379.5|12378.6|12376.6|12375.7|12379.5|12378.6|12375.9|12375|148
1695087300000|2023-09-19 01:35:00|12376.7|12375.8|12376.6|12375.7|12378.5|12377.6|12376.5|12375.6|163
1695087600000|2023-09-19 01:40:00|12376.5|12375.6|12377.7|12376.8|12378.2|12377.3|12375.9|12375|169
1695087900000|2023-09-19 01:45:00|12377.6|12376.7|12377.6|12376.7|12378.5|12377.6|12376.5|12375.6|158
1695088200000|2023-09-19 01:50:00|12377.7|12376.8|12377.3|12375.8|12377.9|12377|12375.9|12375|103
1695088500000|2023-09-19 01:55:00|12377.4|12375.9|12376.7|12375.8|12378.2|12377.1|12376.5|12375.6|118
1695088800000|2023-09-19 02:00:00|12376.8|12375.9|12375.8|12374.9|12377.7|12376.8|12375.8|12374.9|110
1695089100000|2023-09-19 02:05:00|12375.9|12375|12376.8|12375.9|12377.7|12376.8|12375.8|12374.9|151
1695089400000|2023-09-19 02:10:00|12376.3|12375.4|12379.9|12379|12379.9|12379|12376.2|12375.3|87
1695089700000|2023-09-19 02:15:00|12379.8|12378.9|12380.7|12379.8|12381.6|12380.7|12379.7|12378.8|97
1695090000000|2023-09-19 02:20:00|12380.6|12379.7|12380.8|12379.9|12381.8|12380.9|12379.7|12378.8|107
1695090300000|2023-09-19 02:25:00|12380.7|12379.8|12380.1|12379.2|12380.9|12380|12379.6|12378.7|148
1695090600000|2023-09-19 02:30:00|12380.4|12379.5|12379.8|12378.9|12380.6|12379.7|12379.1|12378.2|129
1695090900000|2023-09-19 02:35:00|12379.5|12378.6|12380.6|12379.7|12380.6|12379.7|12379.2|12378.3|68
1695091200000|2023-09-19 02:40:00|12380.5|12379.6|12379.8|12378.9|12381|12380.1|12379.4|12378.5|103
1695091500000|2023-09-19 02:45:00|12379.7|12378.8|12378|12377.1|12379.8|12378.9|12377.8|12376.9|165
1695091800000|2023-09-19 02:50:00|12377.9|12377|12377.9|12377|12378.4|12377.5|12376.7|12375.8|149
1695092100000|2023-09-19 02:55:00|12378|12377.1|12378.9|12378|12379.9|12379|12377.2|12376.3|84
1695092400000|2023-09-19 03:00:00|12379|12378.1|12379.9|12379|12380.7|12379.8|12379|12378.1|78
1695092700000|2023-09-19 03:05:00|12380|12379.1|12379.5|12378.6|12380.9|12380|12379.1|12378.2|97
1695093000000|2023-09-19 03:10:00|12379.2|12378.3|12379.6|12378.1|12380.8|12379.9|12378.9|12378|97
1695093300000|2023-09-19 03:15:00|12379.5|12378|12381.3|12379.8|12382.3|12380.8|12379.5|12378|108
1695093600000|2023-09-19 03:20:00|12381.2|12379.7|12380.9|12380|12381.4|12380.1|12380.1|12379.2|72
1695093900000|2023-09-19 03:25:00|12381|12380.1|12381.1|12380.2|12381.7|12380.8|12380.3|12379.4|78
1695094200000|2023-09-19 03:30:00|12381|12380.1|12381.3|12379.8|12381.7|12380.7|12380.9|12379.7|97
1695094500000|2023-09-19 03:35:00|12381.4|12379.9|12380.7|12379.8|12381.7|12380.8|12380.6|12379.6|103
1695094800000|2023-09-19 03:40:00|12380.8|12379.9|12380.8|12379.9|12380.8|12379.9|12380.2|12379.3|117
1695095100000|2023-09-19 03:45:00|12380.9|12380|12380.8|12379.9|12381|12380.1|12380.6|12379.7|84
1695095400000|2023-09-19 03:50:00|12380.7|12379.8|12379|12378.1|12380.8|12379.9|12378.9|12378|129
1695095700000|2023-09-19 03:55:00|12378.8|12377.9|12378.7|12377.8|12379.1|12378.2|12377.1|12376.2|107
1695096000000|2023-09-19 04:00:00|12378.8|12377.9|12379.5|12378|12379.6|12378.3|12378.5|12377.5|149
1695096300000|2023-09-19 04:05:00|12379.4|12377.9|12379.8|12378.9|12380.1|12379.2|12379.2|12377.9|128
1695096600000|2023-09-19 04:10:00|12379.9|12379|12381.1|12380.2|12381.2|12380.2|12379.7|12378.7|87
1695096900000|2023-09-19 04:15:00|12381.5|12380|12382|12380.5|12382.4|12381.1|12381.5|12380|129
1695097200000|2023-09-19 04:20:00|12382.1|12380.6|12380.9|12380|12382.1|12380.9|12380.4|12379.5|164
1695097500000|2023-09-19 04:25:00|12380.8|12379.9|12380.7|12379.8|12381|12380.1|12380.6|12379.7|141
1695097800000|2023-09-19 04:30:00|12380.6|12379.7|12380.5|12379.6|12381.1|12380.2|12380.4|12379.5|101
1695098100000|2023-09-19 04:35:00|12380.6|12379.7|12381|12380.1|12382.1|12381.2|12380.6|12379.7|87
1695098400000|2023-09-19 04:40:00|12380.9|12380|12379.7|12378.8|12380.9|12380|12379.6|12378.7|80
1695098700000|2023-09-19 04:45:00|12379.8|12378.9|12377.9|12377|12379.9|12379|12377.8|12376.9|127
1695099000000|2023-09-19 04:50:00|12378|12377.1|12378.9|12378|12378.9|12378|12377.5|12376.3|160
1695099300000|2023-09-19 04:55:00|12378.8|12377.9|12379.3|12377.8|12380.3|12379|12378.8|12377.7|97
1695099600000|2023-09-19 05:00:00|12379.1|12377.6|12378|12377.1|12379.5|12378.6|12377.9|12376.9|122
1695099900000|2023-09-19 05:05:00|12378.1|12377.2|12377.6|12376.7|12379.1|12378.2|12377.6|12376.7|121
1695100200000|2023-09-19 05:10:00|12377.7|12376.8|12378.8|12377.9|12379.9|12378.8|12377.7|12376.8|119
1695100500000|2023-09-19 05:15:00|12378.7|12377.8|12377|12376.1|12378.9|12378|12376.6|12375.7|114
1695100800000|2023-09-19 05:20:00|12376.9|12376|12374.9|12374|12377|12376.1|12374.1|12373.2|149
1695101100000|2023-09-19 05:25:00|12374.8|12373.9|12374.9|12374|12375|12374.1|12372.6|12371.7|158
1695101400000|2023-09-19 05:30:00|12374.8|12373.9|12376.1|12375.2|12377.6|12376.7|12374.5|12373.6|152
1695101700000|2023-09-19 05:35:00|12376|12375.1|12375.4|12374.5|12376.1|12375.2|12374.4|12373.5|119
1695102000000|2023-09-19 05:40:00|12375.3|12374.4|12374.4|12372.9|12376.2|12375.3|12373.5|12372|120
1695102300000|2023-09-19 05:45:00|12374.3|12372.8|12374|12373.1|12374.4|12373.1|12372.3|12371|113
1695102600000|2023-09-19 05:50:00|12374.1|12373.2|12379.6|12378.7|12381.2|12380.3|12374.1|12372.7|101
1695102900000|2023-09-19 05:55:00|12379.4|12378.5|12379.7|12378.8|12379.8|12378.9|12377.4|12376.5|148
1695103200000|2023-09-19 06:00:00|12379.8|12378.9|12379.9|12379|12380.1|12379.2|12376.7|12375.8|231
1695103500000|2023-09-19 06:05:00|12379.8|12378.9|12380.1|12379.2|12382.1|12381.2|12378.2|12377.3|283
1695103800000|2023-09-19 06:10:00|12380.2|12379.3|12378.7|12377.8|12381.2|12380.3|12376.9|12376|277
1695104100000|2023-09-19 06:15:00|12378.6|12377.7|12377|12376.1|12378.7|12377.8|12375.9|12375|178
1695104400000|2023-09-19 06:20:00|12377.1|12376.2|12375.8|12374.9|12378.7|12377.8|12375|12374.1|207
1695104700000|2023-09-19 06:25:00|12375.9|12375|12371.8|12370.9|12376.8|12375.9|12370.7|12369.5|177
1695105000000|2023-09-19 06:30:00|12371.7|12370.8|12376.2|12375.3|12376.2|12375.3|12371.2|12370.3|173
1695105300000|2023-09-19 06:35:00|12376.1|12375.2|12379|12378.1|12379.6|12378.7|12375.9|12375|214
1695105600000|2023-09-19 06:40:00|12378.9|12378|12378.5|12377|12379|12378|12376|12375.1|186
1695105900000|2023-09-19 06:45:00|12378.4|12376.9|12379.8|12378.9|12380|12379.1|12377.1|12376.2|173
1695106200000|2023-09-19 06:50:00|12379.7|12378.8|12376.1|12375.2|12379.7|12378.8|12376.1|12375.2|174
1695106500000|2023-09-19 06:55:00|12376.2|12375.3|12379.7|12378.8|12379.7|12378.8|12375.6|12374.7|167
1695106800000|2023-09-19 07:00:00|12379.9|12379|12380.4|12379.5|12386.6|12385.7|12378.8|12377.9|414
1695107100000|2023-09-19 07:05:00|12380.3|12379.4|12380.4|12379.5|12383.1|12381.6|12376.7|12375.8|290
1695107400000|2023-09-19 07:10:00|12380.5|12379.6|12377|12376.1|12380.7|12379.7|12373.9|12373|209
1695107700000|2023-09-19 07:15:00|12377.2|12376.3|12379.6|12378.7|12380.7|12379.8|12374.8|12373.3|285
1695108000000|2023-09-19 07:20:00|12379.7|12378.8|12381.5|12380.6|12382.6|12381.7|12377.5|12376.6|315
1695108300000|2023-09-19 07:25:00|12381.6|12380.7|12378.6|12377.7|12383.7|12382.8|12378.3|12377.4|266
1695108600000|2023-09-19 07:30:00|12378.7|12377.8|12378|12377.1|12379.6|12378.7|12375.9|12375|256
1695108900000|2023-09-19 07:35:00|12377.9|12377|12386.5|12385.6|12386.9|12386|12377.9|12377|244
1695109200000|2023-09-19 07:40:00|12386.6|12385.7|12387.8|12386.9|12388.8|12387.9|12385|12384.1|359
1695109500000|2023-09-19 07:45:00|12387.9|12387|12389.5|12388.6|12390.9|12390|12386.9|12386|301
1695109800000|2023-09-19 07:50:00|12389.4|12388.5|12390.3|12389.4|12390.8|12389.9|12387.4|12386.5|282
1695110100000|2023-09-19 07:55:00|12390.2|12389.3|12390|12388.5|12393.4|12392.5|12386.5|12385.6|394
1695110400000|2023-09-19 08:00:00|12389.9|12388.4|12389|12388.1|12390.3|12389.3|12386|12385.1|343
1695110700000|2023-09-19 08:05:00|12389.2|12388.3|12384.8|12383.9|12390.1|12389.2|12383.1|12382.2|304
1695111000000|2023-09-19 08:10:00|12384.9|12384|12382.4|12381.5|12387.9|12387|12382.4|12381.5|296
1695111300000|2023-09-19 08:15:00|12382.3|12381.4|12381.8|12380.9|12384.2|12383.3|12381|12380.1|264
1695111600000|2023-09-19 08:20:00|12381.7|12380.8|12382.1|12381.2|12384.5|12383.6|12380.5|12379.6|266
1695111900000|2023-09-19 08:25:00|12382|12381.1|12381.7|12380.8|12383.2|12382.3|12381.4|12380.5|176
1695112200000|2023-09-19 08:30:00|12381.8|12380.9|12386.7|12385.8|12387.2|12386.3|12381.5|12380.6|183
1695112500000|2023-09-19 08:35:00|12386.6|12385.7|12386.9|12386|12387.9|12386.9|12386.3|12385.3|195
1695112800000|2023-09-19 08:40:00|12387|12386.1|12380.8|12379.9|12387|12386.1|12379.6|12378.7|194
1695113100000|2023-09-19 08:45:00|12380.7|12379.8|12381|12380.1|12382.4|12381.5|12379.8|12378.9|183
1695113400000|2023-09-19 08:50:00|12380.9|12380|12378.2|12376.7|12383.9|12383|12377.5|12376.4|295
1695113700000|2023-09-19 08:55:00|12378.3|12376.8|12377.2|12375.7|12381|12379.7|12376.7|12375.4|231
1695114000000|2023-09-19 09:00:00|12377|12375.5|12372.8|12371.9|12378|12377.1|12371.8|12370.9|264
1695114300000|2023-09-19 09:05:00|12372.9|12372|12376.1|12375.2|12378|12377.1|12372.5|12371.6|224
1695114600000|2023-09-19 09:10:00|12376|12375.1|12378.8|12377.9|12381.3|12379.8|12376|12375|216
1695114900000|2023-09-19 09:15:00|12378.9|12378|12384|12383.1|12386.2|12384.7|12378.9|12378|215
1695115200000|2023-09-19 09:20:00|12384.1|12383.2|12383.9|12383|12387|12386.1|12382.5|12381.6|193
1695115500000|2023-09-19 09:25:00|12384|12383.1|12384.8|12383.9|12386.9|12386|12383.1|12382.2|213
1695115800000|2023-09-19 09:30:00|12384.7|12383.8|12382.5|12381.6|12387.3|12385.8|12381.5|12380.6|214
1695116100000|2023-09-19 09:35:00|12382.6|12381.7|12381|12380.1|12383.6|12382.7|12381|12380.1|134
1695116400000|2023-09-19 09:40:00|12381.1|12380.2|12378.6|12377.7|12381.5|12380.6|12377.7|12376.8|149
1695116700000|2023-09-19 09:45:00|12378.7|12377.8|12380.4|12379.5|12381.6|12380.7|12378.6|12377.7|181
1695117000000|2023-09-19 09:50:00|12380.2|12379.3|12384.1|12383.2|12384.3|12383.4|12378.8|12377.9|154
1695117300000|2023-09-19 09:55:00|12384.2|12383.3|12388.9|12388|12390|12389.1|12383|12382.1|173
1695117600000|2023-09-19 10:00:00|12389.2|12388.3|12385.5|12384.6|12389.8|12388.9|12383|12382.1|193
1695117900000|2023-09-19 10:05:00|12385.4|12384.5|12384.9|12384|12388.4|12386.9|12382.6|12381.7|204
1695118200000|2023-09-19 10:10:00|12384.8|12383.9|12387|12386.1|12387|12386.1|12383|12381.8|178
1695118500000|2023-09-19 10:15:00|12387.1|12386.2|12390.1|12388.6|12390.4|12389.3|12383.9|12383|175
1695118800000|2023-09-19 10:20:00|12390.2|12388.7|12386.8|12385.9|12391.9|12391|12386.5|12385.6|193
1695119100000|2023-09-19 10:25:00|12387|12386.1|12389.9|12389|12390.4|12389.5|12386.9|12386|181
1695119400000|2023-09-19 10:30:00|12390|12389.1|12391.4|12390.5|12393.4|12392.5|12388.9|12387.8|265
1695119700000|2023-09-19 10:35:00|12391.5|12390.6|12398.9|12398|12399.4|12398.5|12390|12389.1|369
1695120000000|2023-09-19 10:40:00|12398.7|12397.8|12398.2|12397.3|12403.1|12402.2|12397.2|12396.3|331
1695120300000|2023-09-19 10:45:00|12398.3|12397.4|12395.6|12394.7|12398.6|12397.7|12394.3|12393.4|227
1695120600000|2023-09-19 10:50:00|12395.7|12394.8|12394.5|12393.6|12395.9|12395|12392.3|12391.4|202
1695120900000|2023-09-19 10:55:00|12394.4|12393.5|12395.8|12394.9|12396.5|12395.6|12391.9|12391|228
1695121200000|2023-09-19 11:00:00|12395.5|12394.6|12394.7|12393.8|12396.8|12395.9|12392.7|12391.8|221
1695121500000|2023-09-19 11:05:00|12394.8|12393.9|12400.9|12400|12401.2|12400.3|12394.1|12393.2|252
1695121800000|2023-09-19 11:10:00|12401|12400.1|12400.9|12400|12403.2|12402.3|12399.4|12398.5|253
1695122100000|2023-09-19 11:15:00|12400.8|12399.9|12398.9|12398|12403.2|12402.2|12398.9|12398|235
1695122400000|2023-09-19 11:20:00|12399|12398.1|12399.8|12398.9|12401.4|12400.5|12397.9|12397|143
1695122700000|2023-09-19 11:25:00|12400.1|12399.2|12404|12403.1|12404.1|12403.2|12399.1|12398.2|136
1695123000000|2023-09-19 11:30:00|12404.2|12403.3|12406.5|12405.6|12407.2|12406.3|12404.2|12403.2|220
1695123300000|2023-09-19 11:35:00|12406|12405.1|12406.8|12405.9|12406.8|12405.9|12403.4|12402.5|195
1695123600000|2023-09-19 11:40:00|12406.7|12405.8|12406.7|12405.8|12407|12406.1|12405|12404.1|152
1695123900000|2023-09-19 11:45:00|12406.8|12405.9|12409.8|12408.9|12410.7|12409.8|12405.7|12404.8|210
1695124200000|2023-09-19 11:50:00|12409.9|12409|12411.4|12410.5|12411.6|12410.7|12409|12407.5|189
1695124500000|2023-09-19 11:55:00|12411.5|12410.6|12412.5|12411.6|12412.7|12411.7|12408.4|12407.5|356
1695124800000|2023-09-19 12:00:00|12412.4|12411.5|12416.1|12415.2|12417.7|12416.8|12410.7|12409.8|365
1695125100000|2023-09-19 12:05:00|12416.2|12415.3|12418.5|12417.6|12420.4|12419.5|12413.4|12412.5|269
1695125400000|2023-09-19 12:10:00|12418.6|12417.7|12422.8|12421.9|12422.8|12421.9|12418.6|12417.7|271
1695125700000|2023-09-19 12:15:00|12422.7|12421.8|12420.7|12419.2|12423.2|12422.3|12418.6|12417.5|380
1695126000000|2023-09-19 12:20:00|12420.9|12419.4|12421.5|12420.6|12425.3|12424.4|12419.5|12418.6|370
1695126300000|2023-09-19 12:25:00|12421.4|12420.5|12419.2|12415.3|12423.6|12422.7|12416.4|12414.9|291
1695126600000|2023-09-19 12:30:00|12419.3|12415.4|12417.2|12416.3|12423|12419.6|12414.2|12413.3|503
1695126900000|2023-09-19 12:35:00|12417.1|12416.2|12409.7|12408.8|12417.1|12416.2|12408.8|12407.9|460
1695127200000|2023-09-19 12:40:00|12409.8|12408.9|12404|12403.1|12409.8|12408.9|12402.2|12401.3|293
1695127500000|2023-09-19 12:45:00|12403.9|12403|12406.2|12405.3|12407.2|12406.3|12403.2|12402.3|388
1695127800000|2023-09-19 12:50:00|12406.5|12405.6|12406.8|12405.9|12408.8|12407.9|12405.2|12404.3|351
1695128100000|2023-09-19 12:55:00|12406.7|12405.8|12405.9|12405|12407.6|12406.7|12403.2|12402.3|257
1695128400000|2023-09-19 13:00:00|12405.8|12404.9|12402.8|12401.9|12406.9|12406|12401.5|12400.6|421
1695128700000|2023-09-19 13:05:00|12402.7|12401.8|12395|12394.1|12402.7|12401.8|12391.3|12390.4|474
1695129000000|2023-09-19 13:10:00|12394.9|12394|12393.7|12392.8|12399.5|12398.6|12393.6|12392.7|496
1695129300000|2023-09-19 13:15:00|12393.6|12392.7|12392.7|12391.8|12394.8|12393.9|12388.8|12387.9|421
1695129600000|2023-09-19 13:20:00|12392.8|12391.9|12395.8|12394.9|12396.2|12395.3|12389.3|12388.4|306
1695129900000|2023-09-19 13:25:00|12395.9|12395|12399.9|12399|12400.1|12399.2|12395|12394.1|361
1695130200000|2023-09-19 13:30:00|12399.3|12398.4|12400.7|12399.8|12405|12404.1|12399.2|12398.3|501
1695130500000|2023-09-19 13:35:00|12400.6|12399.7|12401.8|12400.9|12402.2|12401.3|12398.1|12397.2|470
1695130800000|2023-09-19 13:40:00|12401.6|12400.7|12404.6|12403.7|12404.6|12403.7|12401.2|12400.3|398
1695131100000|2023-09-19 13:45:00|12404.7|12403.8|12403.6|12402.7|12407.3|12406.4|12401.2|12400.3|456
1695131400000|2023-09-19 13:50:00|12403.7|12402.8|12399.8|12398.9|12404.8|12403.9|12398.4|12397.5|414
1695131700000|2023-09-19 13:55:00|12399.6|12398.7|12401.6|12400.7|12401.9|12401|12398.5|12397.6|359
1695132000000|2023-09-19 14:00:00|12401.7|12400.8|12397.7|12396.8|12402.1|12401.2|12396.5|12395.6|524
1695132300000|2023-09-19 14:05:00|12397.6|12396.7|12396.9|12396|12399|12398.1|12395.8|12394.9|407
1695132600000|2023-09-19 14:10:00|12396.6|12395.7|12395.1|12394.2|12399.9|12398.8|12391.8|12390.9|465
1695132900000|2023-09-19 14:15:00|12395.2|12394.3|12392.8|12391.9|12395.3|12394.4|12388.6|12387.7|381
1695133200000|2023-09-19 14:20:00|12393|12392.1|12390.2|12389.3|12393|12392.1|12388.8|12387.9|302
1695133500000|2023-09-19 14:25:00|12390.1|12389.2|12390.9|12390|12392.7|12391.8|12388.6|12387.7|318
1695133800000|2023-09-19 14:30:00|12390.7|12389.8|12396.2|12395.3|12398.6|12397.7|12389.8|12388.9|482
1695134100000|2023-09-19 14:35:00|12396.3|12395.4|12398.9|12398|12399.9|12399|12395.8|12394.9|406
1695134400000|2023-09-19 14:40:00|12399|12398.1|12399.3|12398.4|12400.9|12400|12396|12395.1|333
1695134700000|2023-09-19 14:45:00|12399.4|12398.5|12402.7|12401.8|12405.1|12404.2|12399.4|12398.5|331
1695135000000|2023-09-19 14:50:00|12402.6|12401.7|12404.1|12403.2|12404.4|12403.5|12396.1|12395.2|449
1695135300000|2023-09-19 14:55:00|12404|12403.1|12402.1|12401.2|12404.8|12403.9|12400.6|12399.7|320
1695135600000|2023-09-19 15:00:00|12402.6|12401.7|12398.7|12397.8|12403.2|12402.3|12398.6|12397.7|293
1695135900000|2023-09-19 15:05:00|12398.6|12397.7|12399.8|12398.9|12401.2|12400.3|12397.1|12396.2|257
1695136200000|2023-09-19 15:10:00|12399.9|12399|12398.2|12397.3|12399.9|12399|12397.2|12396.3|252
1695136500000|2023-09-19 15:15:00|12398.3|12397.4|12390|12389.1|12398.8|12397.9|12389.8|12388.9|329
1695136800000|2023-09-19 15:20:00|12389.9|12389|12384.6|12383.7|12389.9|12389|12383.9|12383|220
1695137100000|2023-09-19 15:25:00|12384.5|12383.6|12389|12388.1|12389.8|12388.9|12382.9|12382|250
1695137400000|2023-09-19 15:30:00|12388.9|12388|12385.9|12385|12388.9|12388|12384.7|12383.8|255
1695137700000|2023-09-19 15:35:00|12386|12385.1|12386.4|12385.5|12388.1|12387.2|12382.8|12381.9|281
1695138000000|2023-09-19 15:40:00|12386.5|12385.6|12386.8|12385.9|12387.8|12386.9|12385.5|12384.6|226
1695138300000|2023-09-19 15:45:00|12386.6|12385.7|12385.4|12384.5|12388.1|12387.2|12384.8|12383.9|188
1695138600000|2023-09-19 15:50:00|12385.5|12384.6|12388|12387.1|12388.8|12387.9|12384.9|12384|213
1695138900000|2023-09-19 15:55:00|12387.9|12387|12390.8|12389.9|12391.9|12391|12387.1|12386.2|194
1695139200000|2023-09-19 16:00:00|12390.7|12389.8|12386.9|12386|12390.7|12389.8|12386.1|12385.2|142
1695139500000|2023-09-19 16:05:00|12387|12386.1|12387.7|12386.8|12388|12387.1|12384.8|12383.9|189
1695139800000|2023-09-19 16:10:00|12387|12386.1|12390.6|12389.7|12390.7|12389.8|12384.9|12384|165
1695140100000|2023-09-19 16:15:00|12390.7|12389.8|12390.1|12389.2|12390.8|12389.9|12388.7|12387.8|183
1695140400000|2023-09-19 16:20:00|12390|12389.1|12388.8|12387.9|12390|12389.1|12387.8|12386.9|168
1695140700000|2023-09-19 16:25:00|12388.7|12387.8|12386.8|12385.9|12389.1|12388.2|12386.2|12385.3|162
1695141000000|2023-09-19 16:30:00|12386.7|12385.8|12384.6|12383.7|12386.7|12385.8|12384.4|12383.5|136
1695141300000|2023-09-19 16:35:00|12384.7|12383.8|12384.7|12383.8|12385.7|12384.8|12384.2|12383.3|158
1695141600000|2023-09-19 16:40:00|12384.6|12383.7|12386|12385.1|12386.8|12385.9|12384.4|12383.5|153
1695141900000|2023-09-19 16:45:00|12386.1|12385.2|12387.7|12386.8|12387.7|12386.8|12383.9|12383|185
1695142200000|2023-09-19 16:50:00|12387.6|12386.7|12388.7|12387.8|12388.7|12387.8|12384.8|12383.9|200
1695142500000|2023-09-19 16:55:00|12388.8|12387.9|12387.4|12386.5|12388.9|12388|12385.9|12385|158
1695142800000|2023-09-19 17:00:00|12387.6|12386.7|12388.5|12387.6|12389.4|12388.5|12386.6|12385.7|254
1695143100000|2023-09-19 17:05:00|12388.6|12387.7|12387.1|12386.2|12388.8|12387.9|12387|12386.1|146
1695143400000|2023-09-19 17:10:00|12387|12386.1|12388.8|12387.9|12389|12388.1|12386.8|12385.9|135
1695143700000|2023-09-19 17:15:00|12389|12388.1|12388.9|12388|12391.8|12390.9|12387.9|12387|144
1695144000000|2023-09-19 17:20:00|12389|12388.1|12392.8|12391.9|12393|12392.1|12388.8|12387.9|125
1695144300000|2023-09-19 17:25:00|12392.7|12391.8|12394.8|12393.9|12394.9|12394|12390.6|12389.7|152
1695144600000|2023-09-19 17:30:00|12394.9|12394|12396.3|12395.4|12397.1|12396.2|12394.9|12394|182
1695144900000|2023-09-19 17:35:00|12396.4|12395.5|12396.2|12395.3|12397.2|12396.3|12395.1|12394.2|168
1695145200000|2023-09-19 17:40:00|12396|12395.1|12394.8|12393.9|12397.1|12396.2|12394.1|12393.2|150
1695145500000|2023-09-19 17:45:00|12394.9|12394|12396|12395.1|12396.5|12395.6|12394.3|12393.4|162
1695145800000|2023-09-19 17:50:00|12395.9|12395|12395.5|12394.6|12396.6|12395.7|12393.8|12392.9|161
1695146100000|2023-09-19 17:55:00|12395.1|12394.2|12393.4|12392.5|12395.1|12394.2|12392.7|12391.8|117
1695146400000|2023-09-19 18:00:00|12393.2|12392.3|12395.9|12395|12396.2|12395.3|12392.7|12391.8|188
1695146700000|2023-09-19 18:05:00|12396|12395.1|12394.2|12393.3|12396.1|12395.2|12394.1|12393.2|139
1695147000000|2023-09-19 18:10:00|12394.1|12393.2|12393.8|12392.9|12395.1|12394.2|12392.6|12391.7|141
1695147300000|2023-09-19 18:15:00|12393.7|12392.8|12392.5|12391.6|12394.1|12393.2|12390.2|12389.3|194
1695147600000|2023-09-19 18:20:00|12392.6|12391.7|12392.7|12391.8|12393.8|12392.9|12392|12391.1|120
1695147900000|2023-09-19 18:25:00|12392.8|12391.9|12390.8|12389.9|12392.8|12391.9|12390.7|12389.8|136
1695148200000|2023-09-19 18:30:00|12390.5|12389.6|12390.9|12390|12391.9|12391|12390.3|12389.4|114
1695148500000|2023-09-19 18:35:00|12391|12390.1|12394|12393.1|12394.7|12393.8|12391|12390.1|125
1695148800000|2023-09-19 18:40:00|12393.9|12393|12392.5|12391.6|12394.6|12393.7|12392.4|12391.5|133
1695149100000|2023-09-19 18:45:00|12392.4|12391.5|12391.8|12390.9|12392.6|12391.7|12390.4|12389.5|166
1695149400000|2023-09-19 18:50:00|12391.9|12391|12393|12392.1|12394.1|12393.2|12390.5|12389.6|132
1695149700000|2023-09-19 18:55:00|12392.8|12391.9|12391.3|12390.4|12393|12392.1|12391|12390.1|165
1695150000000|2023-09-19 19:00:00|12391.2|12390.3|12392.3|12391.4|12392.9|12392|12390.7|12389.8|179
1695150300000|2023-09-19 19:05:00|12392.5|12391.6|12394.1|12393.2|12395.6|12394.2|12392.5|12391.6|139
1695150600000|2023-09-19 19:10:00|12394.4|12393.5|12394.3|12392.8|12394.8|12393.7|12393.3|12392.4|123
1695150900000|2023-09-19 19:15:00|12394.2|12392.7|12392.8|12391.9|12394.3|12392.8|12392.5|12391.6|141
1695151200000|2023-09-19 19:20:00|12392.7|12391.8|12391.7|12390.8|12392.9|12392|12390.5|12389.6|170
1695151500000|2023-09-19 19:25:00|12391.8|12390.9|12392.4|12391.5|12393.2|12392.3|12391.8|12390.9|136
1695151800000|2023-09-19 19:30:00|12392.1|12391.2|12395.7|12394.2|12396.1|12395.1|12392|12391.1|183
1695152100000|2023-09-19 19:35:00|12395.8|12394.3|12395.7|12394.8|12397|12396|12395.2|12394.3|95
1695152400000|2023-09-19 19:40:00|12395.4|12394.5|12395.7|12394.8|12396.5|12395.6|12394.8|12393.9|60
1695152700000|2023-09-19 19:45:00|12395.9|12395|12396.2|12395.3|12396.4|12395.5|12395|12393.5|142
1695153000000|2023-09-19 19:50:00|12396.3|12395.4|12394.9|12393.4|12396.5|12395.6|12394.6|12393.4|90
1695153300000|2023-09-19 19:55:00|12394.8|12393.3|12396.3|12394.8|12396.7|12395.2|12394.8|12393.3|222
1695153600000|2023-09-19 20:00:00|12396.5|12395|12393.7|12392.2|12397|12395.5|12393.6|12392.1|208
1695153900000|2023-09-19 20:05:00|12393.8|12392.3|12393.6|12392.7|12394|12392.8|12393.4|12391.9|79
1695154200000|2023-09-19 20:10:00|12393.7|12392.8|12393.6|12392.7|12393.9|12392.8|12393.2|12391.7|68
1695154500000|2023-09-19 20:15:00|12393.7|12392.8|12394|12392.5|12394.1|12392.9|12393.2|12391.9|89
1695154800000|2023-09-19 20:20:00|12394.1|12392.6|12392.8|12391.9|12394.1|12392.6|12392.8|12391.4|107
1695155100000|2023-09-19 20:25:00|12393|12392.1|12392.7|12391.2|12393.1|12392.1|12392.3|12391|72
1695155400000|2023-09-19 20:30:00|12392.8|12391.3|12391.7|12390.8|12393.9|12392.4|12391.2|12390.1|122
1695155700000|2023-09-19 20:35:00|12391.8|12390.9|12392.8|12391.3|12392.8|12391.5|12391.3|12390.4|43
1695156000000|2023-09-19 20:40:00|12392.7|12391.2|12393|12391.5|12393.7|12392.5|12392.4|12391.1|50
1695156300000|2023-09-19 20:45:00|12392.9|12391.4|12391.9|12390.4|12392.9|12391.4|12391.8|12390.2|161
1695156600000|2023-09-19 20:50:00|12392|12390.5|12393.2|12391.7|12393.5|12392|12391.9|12390.4|69
1695156900000|2023-09-19 20:55:00|12393.7|12391.3|12394.8|12389.9|12394.9|12391.3|12393.6|12389.5|277
1695157200000|2023-09-19 21:00:00|12395.8|12387.9|12396.8|12384.9|12398.5|12387.9|12395.8|12384.9|6
1695157500000|2023-09-19 21:05:00|12396.2|12384.3|12396|12384.1|12396.2|12384.3|12395.8|12383.9|5
1695157800000|2023-09-19 21:10:00|12396.2|12384.3|12396.3|12384.4|12396.3|12384.4|12396.2|12384.3|6
1695158100000|2023-09-19 21:15:00|12396.1|12384.2|12396.2|12384.3|12396.3|12384.4|12396.1|12384.2|8
1695158400000|2023-09-19 21:20:00|12396.3|12384.4|12400|12388.1|12400|12388.1|12396.2|12384.3|27
1695158700000|2023-09-19 21:25:00|12399.9|12388|12400|12388.1|12400.1|12388.2|12398.9|12387|28
1695159000000|2023-09-19 21:30:00|12400.1|12388.2|12399.9|12388.8|12400.2|12388.8|12397.5|12385.6|33
1695159300000|2023-09-19 21:35:00|12399.8|12388.9|12397.7|12390.9|12399.9|12390.9|12397.7|12388.8|10
1695159600000|2023-09-19 21:40:00|12397.8|12391|12397.6|12390.9|12400.1|12391.1|12397.6|12389.1|25
1695159900000|2023-09-19 21:45:00|12397.8|12391|12398.1|12391.4|12398.2|12391.4|12397.8|12390.9|29
1695160200000|2023-09-19 21:50:00|12398|12391.3|12399.3|12387.4|12400.3|12391.3|12396.4|12384.7|55
1695160500000|2023-09-19 21:55:00|12399.5|12387.6|12397.8|12389.6|12399.5|12390.5|12397|12387.3|30
1695160800000|2023-09-19 22:00:00|12398.7|12389.7|12396.3|12391.9|12398.8|12392.1|12394.8|12386.2|161
1695161100000|2023-09-19 22:05:00|12395.8|12392.4|12394.1|12392.6|12395.8|12393.5|12394.1|12391.9|57
1695161400000|2023-09-19 22:10:00|12394.4|12392.3|12394.3|12392.2|12395|12393|12393.9|12391.8|76
1695161700000|2023-09-19 22:15:00|12394|12392.5|12394|12392.5|12394.5|12392.6|12393.9|12391.9|27
1695162000000|2023-09-19 22:20:00|12394.1|12392.6|12395.1|12393.6|12395.2|12393.7|12394|12392.2|74
1695162300000|2023-09-19 22:25:00|12394.8|12393.3|12395.4|12393.9|12395.5|12394|12394.7|12393.2|74
1695162600000|2023-09-19 22:30:00|12395.9|12394.4|12396.8|12395.3|12396.8|12395.3|12395.8|12394.3|61
1695162900000|2023-09-19 22:35:00|12396.7|12395.2|12397.7|12396.2|12397.8|12396.3|12396.6|12395.1|103
1695163200000|2023-09-19 22:40:00|12397.8|12396.3|12395.1|12393|12397.8|12396.3|12394.6|12393|66
1695163500000|2023-09-19 22:45:00|12394.8|12393.3|12395.4|12393.9|12395.6|12394.1|12394.6|12392.9|98
1695163800000|2023-09-19 22:50:00|12395.3|12393.8|12394.9|12392.8|12395.3|12393.8|12393.7|12392|73
1695164100000|2023-09-19 22:55:00|12394.6|12393.1|12394.4|12392.9|12394.7|12393.2|12394.1|12392.3|34
1695164400000|2023-09-19 23:00:00|12394.3|12392.8|12394.6|12393.1|12394.7|12393.2|12393.4|12391.9|55
1695164700000|2023-09-19 23:05:00|12394.7|12393.2|12394.6|12393.1|12394.8|12393.3|12394|12392.5|31
1695165000000|2023-09-19 23:10:00|12394.7|12393.2|12394.7|12393.2|12394.9|12393.6|12394.1|12392.7|44
1695165300000|2023-09-19 23:15:00|12394.8|12393.3|12394.8|12393.3|12394.9|12393.6|12393.9|12392.4|29
1695165600000|2023-09-19 23:20:00|12394.9|12393.4|12394.9|12393.4|12395.1|12393.6|12394.2|12392.7|43
1695165900000|2023-09-19 23:25:00|12395|12393.5|12394|12392.5|12395.1|12393.6|12393.9|12392.4|57
1695166200000|2023-09-19 23:30:00|12393.9|12392.4|12393.5|12392.6|12394.3|12392.9|12393.5|12392.3|53
1695166500000|2023-09-19 23:35:00|12393.7|12392.2|12393.6|12392.7|12393.8|12392.7|12393.6|12392.1|27
1695166800000|2023-09-19 23:40:00|12393.5|12392.6|12393.4|12392.5|12393.7|12392.8|12393.4|12392.5|36
1695167100000|2023-09-19 23:45:00|12393.5|12392.6|12394|12392.5|12394.2|12393.3|12393.4|12392.4|43
1695167400000|2023-09-19 23:50:00|12393.7|12392.8|12393.5|12392.6|12393.7|12392.8|12393.4|12392.5|41
1695167700000|2023-09-19 23:55:00|12393.6|12392.7|12393.8|12392.3|12394|12392.8|12393.3|12392.1|85
1695168000000|2023-09-20 00:00:00|12393.7|12392.2|12393.4|12392.5|12394.7|12393.8|12391.6|12390.7|189
1695168300000|2023-09-20 00:05:00|12393.3|12392.4|12390.6|12389.1|12393.9|12392.6|12389.6|12388.7|186
1695168600000|2023-09-20 00:10:00|12390.5|12389|12389|12388.1|12390.9|12389.4|12388.2|12386.9|139
1695168900000|2023-09-20 00:15:00|12389.1|12388.2|12390.3|12389.4|12391.2|12390.3|12389.1|12388.2|125
1695169200000|2023-09-20 00:20:00|12390.4|12389.5|12390.4|12389.5|12391.3|12390.4|12390.2|12389.3|89
1695169500000|2023-09-20 00:25:00|12390.5|12389.6|12392.5|12391.6|12392.8|12391.9|12390.5|12389.6|93
1695169800000|2023-09-20 00:30:00|12392.6|12391.7|12394.2|12393.3|12395.4|12394.5|12392.4|12391.5|90
1695170100000|2023-09-20 00:35:00|12394.6|12393.1|12391.7|12390.2|12395.5|12394.6|12391.4|12389.9|145
1695170400000|2023-09-20 00:40:00|12391.6|12390.1|12390.1|12389.2|12392.2|12391.3|12389.4|12388.5|99
1695170700000|2023-09-20 00:45:00|12390.2|12389.3|12390.2|12389.3|12391.1|12390.2|12389.2|12388.3|87
1695171000000|2023-09-20 00:50:00|12390.3|12389.4|12389.3|12388.4|12390.5|12389.6|12388.4|12387.2|206
1695171300000|2023-09-20 00:55:00|12389|12388.1|12390.8|12389.3|12392|12390.5|12386.7|12385.8|179
1695171600000|2023-09-20 01:00:00|12390.7|12389.2|12391.3|12390.4|12391.9|12391|12389.6|12388.7|151
1695171900000|2023-09-20 01:05:00|12391.2|12390.3|12393.4|12392.5|12393.8|12392.5|12388.5|12387.6|153
1695172200000|2023-09-20 01:10:00|12393.5|12392.6|12392.1|12390.6|12393.5|12392.6|12389.6|12388.6|185
1695172500000|2023-09-20 01:15:00|12392|12390.5|12388.8|12387.3|12393.1|12391.6|12386.3|12385.3|237
1695172800000|2023-09-20 01:20:00|12388.9|12387.4|12388.5|12387|12391.5|12390|12388.2|12386.7|173
1695173100000|2023-09-20 01:25:00|12388.6|12387.1|12389.1|12388.2|12389.2|12388.3|12387.4|12386.5|137
1695173400000|2023-09-20 01:30:00|12389.3|12388.4|12387.5|12386.6|12389.4|12388.5|12386.5|12385.6|220
1695173700000|2023-09-20 01:35:00|12387.4|12386.5|12388.3|12386.8|12389|12387.5|12386.5|12385.6|166
1695174000000|2023-09-20 01:40:00|12388.4|12386.9|12389.7|12388.2|12392|12390.5|12387.9|12386.4|181
1695174300000|2023-09-20 01:45:00|12389.6|12388.1|12388.1|12386.6|12389.6|12388.1|12387.8|12386.3|114
1695174600000|2023-09-20 01:50:00|12388.4|12386.9|12390.9|12389.4|12391.2|12389.7|12388.2|12386.7|183
1695174900000|2023-09-20 01:55:00|12391|12389.5|12390.7|12389.8|12392.3|12391|12390.5|12389.4|97
1695175200000|2023-09-20 02:00:00|12390.6|12389.7|12392.7|12391.8|12394.1|12393.2|12390.6|12389.7|121
1695175500000|2023-09-20 02:05:00|12392.6|12391.7|12390.9|12390|12392.8|12391.8|12390.5|12389.6|110
1695175800000|2023-09-20 02:10:00|12390.8|12389.9|12393.9|12393|12394.5|12393.1|12390.3|12389.4|166
1695176100000|2023-09-20 02:15:00|12394|12393.1|12393.8|12392.9|12394.1|12393.2|12393.2|12391.7|111
1695176400000|2023-09-20 02:20:00|12393.7|12392.8|12391.8|12390.9|12393.8|12392.9|12391|12389.5|177
1695176700000|2023-09-20 02:25:00|12391.9|12391|12391.4|12389.9|12391.9|12391|12390.1|12389.2|76
1695177000000|2023-09-20 02:30:00|12391.2|12389.7|12389.5|12388.6|12391.2|12389.8|12388.6|12387.7|106
1695177300000|2023-09-20 02:35:00|12389.6|12388.7|12391.2|12389.7|12392.2|12391.3|12389.4|12388.5|111
1695177600000|2023-09-20 02:40:00|12391.1|12389.6|12390.3|12389.4|12391.1|12389.6|12389.7|12388.4|112
1695177900000|2023-09-20 02:45:00|12390.2|12389.3|12391.7|12390.2|12391.7|12390.5|12390.2|12389.3|64
1695178200000|2023-09-20 02:50:00|12391.6|12390.1|12389.7|12388.2|12391.6|12390.1|12388.3|12386.9|120
1695178500000|2023-09-20 02:55:00|12389.6|12388.1|12387.9|12386.4|12389.9|12388.6|12387.8|12386.3|111
1695178800000|2023-09-20 03:00:00|12387.8|12386.3|12387.9|12387|12388.7|12387.8|12386.8|12385.9|109
1695179100000|2023-09-20 03:05:00|12387.8|12386.9|12387.4|12386.5|12388.9|12388|12387.3|12386.4|94
1695179400000|2023-09-20 03:10:00|12387.5|12386.6|12387.2|12385.7|12387.6|12386.7|12385.9|12385|118
1695179700000|2023-09-20 03:15:00|12387.1|12385.6|12388.5|12387.6|12388.8|12387.6|12386|12384.5|120
1695180000000|2023-09-20 03:20:00|12388.4|12387.5|12388.2|12386.7|12388.9|12387.6|12387|12386.1|118
1695180300000|2023-09-20 03:25:00|12388.1|12386.6|12388.2|12386.7|12389.3|12387.8|12387.9|12386.4|106
1695180600000|2023-09-20 03:30:00|12388|12386.5|12386.4|12384.9|12388.5|12387.6|12386.1|12384.6|148
1695180900000|2023-09-20 03:35:00|12386.5|12385|12384.7|12383.8|12386.7|12385.2|12384.5|12383.4|112
1695181200000|2023-09-20 03:40:00|12384.8|12383.9|12386.5|12385.6|12386.5|12385.6|12383.9|12382.4|108
1695181500000|2023-09-20 03:45:00|12386.4|12385.5|12384.2|12382.7|12386.4|12385.5|12383|12382.1|111
1695181800000|2023-09-20 03:50:00|12384.1|12382.6|12384.8|12383.9|12385.2|12384.3|12383.5|12382|92
1695182100000|2023-09-20 03:55:00|12384.7|12383.8|12386.9|12385.4|12387.9|12386.4|12384.4|12383.3|101
1695182400000|2023-09-20 04:00:00|12386.8|12385.3|12387.4|12386.5|12388.5|12387.6|12386.8|12385.3|130
1695182700000|2023-09-20 04:05:00|12387.3|12386.4|12385.8|12384.9|12387.7|12386.8|12385.5|12384.6|105
1695183000000|2023-09-20 04:10:00|12386.2|12385.3|12387.1|12385.6|12387.1|12386.2|12386|12384.5|101
1695183300000|2023-09-20 04:15:00|12386.9|12385.4|12388.6|12387.7|12388.6|12387.7|12386.5|12385.3|99
1695183600000|2023-09-20 04:20:00|12388.5|12387.6|12388.8|12387.9|12388.8|12387.9|12388.4|12387.5|124
1695183900000|2023-09-20 04:25:00|12388.9|12388|12387.8|12386.9|12389.1|12388.2|12387.7|12386.8|108
1695184200000|2023-09-20 04:30:00|12387.7|12386.8|12387.9|12387|12388.8|12387.9|12387.7|12386.8|47
1695184500000|2023-09-20 04:35:00|12388.5|12387.6|12388.4|12387.5|12389.9|12389|12388.4|12387.5|93
1695184800000|2023-09-20 04:40:00|12388.5|12387.6|12386.6|12385.7|12388.6|12387.7|12386.5|12385.6|51
1695185100000|2023-09-20 04:45:00|12386.7|12385.8|12387.6|12386.7|12387.8|12386.9|12386.6|12385.7|84
1695185400000|2023-09-20 04:50:00|12387.5|12386.6|12388.5|12387.6|12388.5|12387.6|12387.4|12386.5|145
1695185700000|2023-09-20 04:55:00|12388.6|12387.7|12388.9|12388|12389.1|12388.2|12387.7|12386.8|83
1695186000000|2023-09-20 05:00:00|12389|12388.1|12390|12389.1|12390.6|12389.7|12388.7|12387.8|112
1695186300000|2023-09-20 05:05:00|12389.9|12389|12389.6|12388.7|12391|12390.1|12389.6|12388.7|68
1695186600000|2023-09-20 05:10:00|12389.7|12388.8|12388.8|12387.9|12389.9|12389|12388.8|12387.9|52
1695186900000|2023-09-20 05:15:00|12388.6|12387.7|12388.8|12387.9|12389.6|12388.7|12388.4|12387.5|61
1695187200000|2023-09-20 05:20:00|12388.7|12387.8|12391.4|12389.9|12391.4|12390.1|12388.6|12387.5|76
1695187500000|2023-09-20 05:25:00|12391.5|12390|12391.6|12390.7|12392.4|12391.5|12390.8|12389.6|66
1695187800000|2023-09-20 05:30:00|12391.7|12390.8|12394.7|12393.8|12394.8|12393.9|12391.6|12390.7|126
1695188100000|2023-09-20 05:35:00|12394.6|12393.7|12394.5|12393.6|12394.8|12393.9|12392.7|12391.8|144
1695188400000|2023-09-20 05:40:00|12394.6|12393.7|12394.4|12393.5|12396|12395.1|12393.9|12393|77
1695188700000|2023-09-20 05:45:00|12394|12393.1|12391.6|12390.7|12394|12393.1|12391.6|12390.3|110
1695189000000|2023-09-20 05:50:00|12391.7|12390.8|12387.6|12386.7|12392.7|12391.2|12386.7|12385.7|148
1695189300000|2023-09-20 05:55:00|12387.5|12386.6|12390.4|12383.8|12391.7|12388.4|12385.7|12383.8|324
1695189600000|2023-09-20 06:00:00|12389.9|12380.8|12346.3|12344.8|12390.2|12380.8|12335|12331.9|1338
1695189900000|2023-09-20 06:05:00|12345.2|12343.7|12351.5|12350|12358.5|12357|12343.5|12342|741
1695190200000|2023-09-20 06:10:00|12351.6|12350.1|12360.6|12359.1|12361.1|12359.6|12350.7|12349.2|549
1695190500000|2023-09-20 06:15:00|12360.7|12359.2|12359.3|12357.8|12361.6|12360.1|12354.7|12353.2|448
1695190800000|2023-09-20 06:20:00|12359.2|12357.7|12352.9|12351.4|12363.1|12361.6|12352.7|12351.3|418
1695191100000|2023-09-20 06:25:00|12353|12351.5|12355.6|12354.7|12356.6|12355.7|12351.7|12350.8|359
1695191400000|2023-09-20 06:30:00|12355.9|12355|12349.3|12348.4|12356.1|12355.2|12343.9|12343|511
1695191700000|2023-09-20 06:35:00|12349.7|12348.8|12356.8|12355.3|12357.3|12355.8|12349.7|12348.6|343
1695192000000|2023-09-20 06:40:00|12356.9|12355.4|12364|12362.5|12365.1|12364.2|12356.5|12355|371
1695192300000|2023-09-20 06:45:00|12363.9|12362.4|12357.5|12356.6|12365.2|12363.7|12356.9|12356|287
1695192600000|2023-09-20 06:50:00|12357.4|12356.5|12355.2|12353.7|12358|12357.1|12352.8|12351.9|360
1695192900000|2023-09-20 06:55:00|12355.3|12353.8|12355.7|12354.2|12357|12355.6|12354.1|12353.2|268
1695193200000|2023-09-20 07:00:00|12355|12354.1|12347.8|12346.9|12356.8|12355.9|12344.6|12343.7|432
1695193500000|2023-09-20 07:05:00|12347.9|12347|12346.8|12345.3|12350.1|12349.2|12344.8|12343.9|418
1695193800000|2023-09-20 07:10:00|12346.7|12345.2|12342|12341.1|12347.7|12346.8|12339.7|12338.8|418
1695194100000|2023-09-20 07:15:00|12341.7|12340.8|12340.1|12338.6|12342.8|12341.9|12338.1|12337.2|500
1695194400000|2023-09-20 07:20:00|12339.8|12338.9|12336.4|12335.5|12341.2|12340.3|12335.1|12333.6|386
1695194700000|2023-09-20 07:25:00|12336.5|12335.6|12344.7|12343.2|12347.7|12346.2|12336.4|12335.5|420
1695195000000|2023-09-20 07:30:00|12344.8|12343.3|12344.9|12344|12349.3|12348.4|12342.4|12341.5|321
1695195300000|2023-09-20 07:35:00|12345.6|12344.7|12352.7|12351.2|12354.3|12352.8|12345.6|12344.4|390
1695195600000|2023-09-20 07:40:00|12352.6|12351.1|12354.6|12353.7|12360.2|12358.7|12351.4|12350.4|388
1695195900000|2023-09-20 07:45:00|12355|12354.1|12363.1|12362.2|12363.4|12362.2|12354.3|12353.4|326
1695196200000|2023-09-20 07:50:00|12363|12362.1|12363.8|12362.9|12364.1|12363.2|12359.1|12358.2|320
1695196500000|2023-09-20 07:55:00|12363.9|12363|12361|12359.5|12364.9|12364|12360.6|12359.1|252
1695196800000|2023-09-20 08:00:00|12360.9|12359.4|12359.5|12358.6|12360.9|12359.6|12357.6|12356.1|293
1695197100000|2023-09-20 08:05:00|12359.6|12358.7|12362|12360.5|12364.9|12364|12359.4|12358.5|303
1695197400000|2023-09-20 08:10:00|12361.9|12360.4|12356.4|12355.5|12362|12360.5|12354.7|12353.2|295
1695197700000|2023-09-20 08:15:00|12356.3|12355.4|12357.6|12356.7|12358.8|12357.4|12355.7|12354.2|263
1695198000000|2023-09-20 08:20:00|12357.7|12356.8|12365.1|12364.2|12365.8|12364.9|12357.6|12356.7|303
1695198300000|2023-09-20 08:25:00|12365.2|12364.3|12363.5|12362|12365.2|12364.3|12361.3|12360.4|292
1695198600000|2023-09-20 08:30:00|12363.6|12362.1|12369.4|12368.5|12371.4|12370.5|12363.6|12362.1|334
1695198900000|2023-09-20 08:35:00|12369.3|12368.4|12372.7|12371.8|12372.7|12371.8|12367.8|12366.9|281
1695199200000|2023-09-20 08:40:00|12372.6|12371.7|12367.4|12366.5|12373|12372.1|12367.1|12366.2|207
1695199500000|2023-09-20 08:45:00|12367.5|12366.6|12368.2|12367.3|12371.6|12370.7|12367.1|12366.2|261
1695199800000|2023-09-20 08:50:00|12368.3|12367.4|12365.3|12364.4|12369.5|12368.6|12364.1|12362.9|231
1695200100000|2023-09-20 08:55:00|12365.2|12364.3|12369.2|12368.3|12369.3|12368.4|12363.5|12362.6|258
1695200400000|2023-09-20 09:00:00|12369.3|12368.4|12372.2|12371.3|12372.9|12372|12369.1|12368.2|213
1695200700000|2023-09-20 09:05:00|12372|12371.1|12374.5|12373.6|12375.6|12374.7|12370.3|12369.4|271
1695201000000|2023-09-20 09:10:00|12374.4|12373.5|12371|12370.1|12374.4|12373.5|12366.3|12365.4|272
1695201300000|2023-09-20 09:15:00|12371.1|12370.2|12373|12372.1|12374.1|12373.2|12368|12367.1|249
1695201600000|2023-09-20 09:20:00|12372.3|12371.4|12369|12368.1|12373.9|12373|12368.5|12367.6|204
1695201900000|2023-09-20 09:25:00|12369.1|12368.2|12369|12368.1|12370.2|12369.3|12366.7|12365.8|171
1695202200000|2023-09-20 09:30:00|12369.1|12368.2|12375.9|12375|12376|12375.1|12368.9|12368|235
1695202500000|2023-09-20 09:35:00|12375.5|12374.6|12372.9|12372|12376.7|12375.8|12372.8|12371.9|253
1695202800000|2023-09-20 09:40:00|12372.8|12371.9|12373.6|12372.7|12373.7|12372.8|12370.8|12369.9|185
1695203100000|2023-09-20 09:45:00|12374.1|12373.2|12372|12371.1|12375.2|12374.3|12371.5|12370.6|230
1695203400000|2023-09-20 09:50:00|12372.1|12371.2|12373.3|12372.4|12374.6|12373.7|12371.9|12371|177
1695203700000|2023-09-20 09:55:00|12373.4|12372.5|12373.5|12372.6|12374.7|12373.8|12373.1|12372.2|194
1695204000000|2023-09-20 10:00:00|12373.6|12372.7|12374.8|12373.3|12377.6|12376.6|12373.6|12372.7|214
1695204300000|2023-09-20 10:05:00|12374.3|12373.4|12376.4|12375.5|12377.1|12376|12374.3|12373.4|153
1695204600000|2023-09-20 10:10:00|12376.3|12375.4|12375.2|12374.3|12376.6|12375.7|12374.5|12373.6|108
1695204900000|2023-09-20 10:15:00|12375.3|12374.4|12374.4|12373.5|12376|12375.1|12373.3|12372.4|157
1695205200000|2023-09-20 10:20:00|12374.5|12373.6|12368.1|12366.6|12375.4|12374.5|12367.2|12366.3|216
1695205500000|2023-09-20 10:25:00|12368|12366.5|12363.5|12362.6|12368|12366.5|12363.1|12361.6|260
1695205800000|2023-09-20 10:30:00|12363.4|12362.5|12365.2|12364.3|12365.8|12364.8|12362.2|12361.3|202
1695206100000|2023-09-20 10:35:00|12365.1|12364.2|12362.9|12362|12365.2|12364.3|12358.3|12357.4|308
1695206400000|2023-09-20 10:40:00|12363|12362.1|12363.6|12362.7|12365.3|12364.4|12362.3|12361.4|326
1695206700000|2023-09-20 10:45:00|12363.5|12362.6|12363.7|12362.8|12364|12363.1|12361.4|12360.5|182
1695207000000|2023-09-20 10:50:00|12363.6|12362.7|12365|12363.5|12366.8|12365.9|12363.4|12362.5|195
1695207300000|2023-09-20 10:55:00|12365.1|12363.6|12365.9|12365|12366.5|12365.6|12363.8|12362.9|137
1695207600000|2023-09-20 11:00:00|12365.8|12364.9|12365.4|12364.5|12366|12365.1|12362.2|12361.3|183
1695207900000|2023-09-20 11:05:00|12365.3|12364.4|12362|12361.1|12367.1|12366|12360|12359.1|172
1695208200000|2023-09-20 11:10:00|12361.9|12361|12362.9|12362|12363.8|12362.9|12360.5|12359.6|193
1695208500000|2023-09-20 11:15:00|12363.3|12362.4|12363.3|12362.4|12365.9|12365|12362|12361.1|342
1695208800000|2023-09-20 11:20:00|12363.2|12362.3|12365.9|12365|12366.6|12365.6|12363.1|12362.2|190
1695209100000|2023-09-20 11:25:00|12366|12365.1|12366.4|12364.9|12366.6|12365.6|12364.8|12363.7|146
1695209400000|2023-09-20 11:30:00|12366.3|12364.8|12366.8|12365.9|12367.4|12366.5|12365.5|12364.1|129
1695209700000|2023-09-20 11:35:00|12366.6|12365.7|12366.9|12366|12367.7|12366.4|12365.1|12363.6|124
1695210000000|2023-09-20 11:40:00|12367.1|12366.2|12363.9|12363|12368|12367.1|12362.7|12361.8|154
1695210300000|2023-09-20 11:45:00|12364|12363.1|12363.1|12362.2|12364|12363.1|12361.6|12360.7|122
1695210600000|2023-09-20 11:50:00|12363|12362.1|12363.5|12362.6|12364|12363.1|12362.5|12361.6|96
1695210900000|2023-09-20 11:55:00|12363.4|12362.5|12368.6|12367.7|12369|12368.1|12363.4|12362.5|273
1695211200000|2023-09-20 12:00:00|12368.7|12367.8|12370.3|12369.4|12370.7|12369.8|12368.5|12367.6|246
1695211500000|2023-09-20 12:05:00|12370.2|12369.3|12368.2|12367.3|12370.3|12369.4|12367.9|12367|176
1695211800000|2023-09-20 12:10:00|12368.1|12367.2|12370|12369.1|12370.3|12369.4|12366.7|12365.8|179
1695212100000|2023-09-20 12:15:00|12369.8|12368.9|12370.4|12369.5|12371.2|12370.3|12365.1|12364.2|204
1695212400000|2023-09-20 12:20:00|12370.5|12369.6|12371.8|12370.9|12372.2|12371.3|12370.2|12369.3|230
1695212700000|2023-09-20 12:25:00|12372.3|12371.4|12373.2|12372.3|12376.5|12375.4|12371.3|12370.4|237
1695213000000|2023-09-20 12:30:00|12373.3|12372.4|12370.3|12369.4|12373.3|12372.4|12368.1|12367.2|246
1695213300000|2023-09-20 12:35:00|12370.4|12369.5|12371.9|12371|12372|12371.1|12367.4|12366.5|205
1695213600000|2023-09-20 12:40:00|12371.8|12370.9|12374.8|12373.9|12374.8|12373.9|12369.8|12368.9|331
1695213900000|2023-09-20 12:45:00|12374.9|12374|12378|12377.1|12381|12380.1|12374.8|12373.9|331
1695214200000|2023-09-20 12:50:00|12378.2|12377.3|12377.4|12376.5|12379.9|12379|12375.9|12375|270
1695214500000|2023-09-20 12:55:00|12377.5|12376.6|12377.1|12376.2|12377.7|12376.8|12374.7|12373.8|265
1695214800000|2023-09-20 13:00:00|12377|12376.1|12383.8|12382.9|12384.2|12383.3|12376.1|12375.2|390
1695215100000|2023-09-20 13:05:00|12383.7|12382.8|12385.3|12384.4|12385.9|12385|12383.4|12382.5|313
1695215400000|2023-09-20 13:10:00|12385.1|12384.2|12385.9|12385|12390.1|12389.2|12385.1|12384.2|328
1695215700000|2023-09-20 13:15:00|12386|12385.1|12386.2|12385.3|12388.3|12387.4|12383.1|12382.2|309
1695216000000|2023-09-20 13:20:00|12386|12385.1|12388.8|12387.9|12389.3|12388.4|12384.8|12383.9|229
1695216300000|2023-09-20 13:25:00|12388.7|12387.8|12385.3|12384.4|12390.1|12389.2|12384.3|12383.4|242
1695216600000|2023-09-20 13:30:00|12385.6|12384.7|12393|12392.1|12393.1|12392.2|12382.9|12382|424
1695216900000|2023-09-20 13:35:00|12392.9|12392|12393.9|12393|12399.9|12399|12391.5|12390.6|475
1695217200000|2023-09-20 13:40:00|12393.3|12392.4|12396.9|12396|12402.5|12401|12391.8|12390.9|418
1695217500000|2023-09-20 13:45:00|12397|12396.1|12395.4|12394.5|12403.4|12402.5|12395.2|12394.3|526
1695217800000|2023-09-20 13:50:00|12395.2|12394.3|12401.3|12400.4|12402.1|12401.2|12394.7|12393.6|441
1695218100000|2023-09-20 13:55:00|12401.2|12400.3|12393.6|12392.7|12401.8|12400.9|12393.4|12392.5|394
1695218400000|2023-09-20 14:00:00|12393.7|12392.8|12404.2|12402.7|12409.1|12408.2|12391.5|12390.6|528
1695218700000|2023-09-20 14:05:00|12404.3|12402.8|12404|12403.1|12406.4|12405.5|12398|12396.5|541
1695219000000|2023-09-20 14:10:00|12403.9|12403|12405.6|12404.7|12409.9|12409|12403.6|12402.7|504
1695219300000|2023-09-20 14:15:00|12405.1|12404.2|12401.4|12400.5|12405.5|12404.6|12396.5|12395.6|476
1695219600000|2023-09-20 14:20:00|12401.5|12400.6|12400.7|12399.8|12404.2|12403.3|12399.4|12398.5|407
1695219900000|2023-09-20 14:25:00|12400.6|12399.7|12403.2|12402.3|12407.5|12406.6|12399.5|12398.6|356
1695220200000|2023-09-20 14:30:00|12403.6|12402.7|12408.8|12407.9|12409.9|12409|12402.5|12401.6|327
1695220500000|2023-09-20 14:35:00|12408.7|12407.8|12406.4|12405.5|12410.7|12409.8|12405.8|12404.9|335
1695220800000|2023-09-20 14:40:00|12406.5|12405.6|12402.5|12401.6|12408.4|12407.5|12402.4|12401.5|338
1695221100000|2023-09-20 14:45:00|12402.4|12401.5|12401.8|12400.9|12406.2|12405.3|12401.8|12400.9|317
1695221400000|2023-09-20 14:50:00|12401.9|12401|12402.4|12401.5|12404.3|12403.4|12400.7|12399.3|350
1695221700000|2023-09-20 14:55:00|12402.5|12401.6|12399.5|12398.6|12405.8|12404.9|12399.1|12398.2|438
1695222000000|2023-09-20 15:00:00|12399.4|12398.5|12395.4|12394.5|12400.6|12399.7|12394.3|12393.4|482
1695222300000|2023-09-20 15:05:00|12395.5|12394.6|12399.8|12398.9|12400.2|12399.3|12393.4|12392.5|369
1695222600000|2023-09-20 15:10:00|12400|12399.1|12403.4|12402.5|12405.4|12404.5|12400|12399.1|335
1695222900000|2023-09-20 15:15:00|12403.2|12402.3|12402.5|12401.6|12404.4|12403.5|12402.2|12401.3|202
1695223200000|2023-09-20 15:20:00|12402.3|12401.4|12398.4|12397.5|12402.9|12402|12398|12397.1|251
1695223500000|2023-09-20 15:25:00|12398.3|12397.4|12395|12394.1|12398.8|12397.9|12394.1|12393.2|225
1695223800000|2023-09-20 15:30:00|12395.1|12394.2|12393.9|12393|12398.9|12398|12391.9|12391|306
1695224100000|2023-09-20 15:35:00|12394.1|12393.2|12392.5|12391.6|12396|12395.1|12392.5|12391.6|262
1695224400000|2023-09-20 15:40:00|12392.4|12391.5|12390.9|12390|12393.1|12392.2|12389.9|12389|237
1695224700000|2023-09-20 15:45:00|12391|12390.1|12389.9|12389|12392.8|12391.9|12389.8|12388.9|178
1695225000000|2023-09-20 15:50:00|12389.5|12388.6|12388.1|12387.2|12390.1|12389.2|12387.2|12386.3|218
1695225300000|2023-09-20 15:55:00|12388|12387.1|12387.7|12386.8|12389.6|12388.7|12385.9|12385|250
1695225600000|2023-09-20 16:00:00|12387.6|12386.7|12393.1|12392.2|12394.3|12393.4|12385.5|12384.6|283
1695225900000|2023-09-20 16:05:00|12393.6|12392.7|12397.5|12396.6|12397.7|12396.8|12393.6|12392.7|198
1695226200000|2023-09-20 16:10:00|12397.6|12396.7|12397.6|12396.7|12398.6|12397.7|12395.8|12394.9|180
1695226500000|2023-09-20 16:15:00|12397.7|12396.8|12404.9|12404|12404.9|12404|12397|12396.1|196
1695226800000|2023-09-20 16:20:00|12404.8|12403.9|12408.9|12408|12410.9|12410|12404.8|12403.9|210
1695227100000|2023-09-20 16:25:00|12409.2|12408.3|12417|12416.1|12417.3|12416.1|12409|12408.1|216
1695227400000|2023-09-20 16:30:00|12417.1|12416.2|12417.2|12415.7|12417.7|12416.8|12413.6|12412.7|176
1695227700000|2023-09-20 16:35:00|12417.1|12415.6|12417.2|12416.3|12418.2|12417.3|12415.2|12414.3|202
1695228000000|2023-09-20 16:40:00|12417.3|12416.4|12420.2|12419.3|12421.9|12421|12416.5|12415.6|228
1695228300000|2023-09-20 16:45:00|12420.1|12419.2|12417.7|12416.8|12420.6|12419.7|12417.2|12416.3|186
1695228600000|2023-09-20 16:50:00|12417.6|12416.7|12416.6|12415.7|12420.6|12419.7|12416.5|12415.6|260
1695228900000|2023-09-20 16:55:00|12416.5|12415.6|12417.4|12416.5|12418.4|12417.5|12415.4|12414.5|198
1695229200000|2023-09-20 17:00:00|12417.3|12416.4|12413.6|12412.7|12417.3|12416.4|12413.4|12412.5|153
1695229500000|2023-09-20 17:05:00|12413.5|12412.6|12415.7|12414.8|12415.7|12414.8|12411.9|12411|144
1695229800000|2023-09-20 17:10:00|12415.6|12414.7|12412.5|12411.6|12415.6|12414.7|12411.6|12410.7|141
1695230100000|2023-09-20 17:15:00|12412.3|12411.4|12415.9|12415|12416.3|12415.4|12411.6|12410.7|149
1695230400000|2023-09-20 17:20:00|12415.7|12414.8|12410.2|12409.3|12416.8|12415.9|12410.2|12409.3|158
1695230700000|2023-09-20 17:25:00|12410.4|12409.5|12409.5|12408.6|12411.4|12410.5|12409.5|12408.6|116
1695231000000|2023-09-20 17:30:00|12409.4|12408.5|12408.4|12407.5|12410|12409.1|12407.6|12406.7|130
1695231300000|2023-09-20 17:35:00|12408.5|12407.6|12406.6|12405.7|12409.5|12408.6|12405.9|12405|154
1695231600000|2023-09-20 17:40:00|12406.4|12405.5|12406.5|12405.6|12408.3|12407.4|12404.5|12403.6|189
1695231900000|2023-09-20 17:45:00|12406.4|12405.5|12407|12405.5|12407.5|12406.6|12404.2|12403.3|191
1695232200000|2023-09-20 17:50:00|12406.9|12405.4|12407.6|12406.1|12409.3|12407.9|12405.6|12404.7|244
1695232500000|2023-09-20 17:55:00|12407.5|12406|12413.5|12402.5|12413.5|12407.5|12406.9|12401.3|396
1695232800000|2023-09-20 18:00:00|12412.1|12403.5|12360|12358.5|12412.1|12403.5|12353.1|12351.6|1726
1695233100000|2023-09-20 18:05:00|12359|12357.5|12362.2|12360.7|12379.6|12378.1|12351.2|12349.7|1388
1695233400000|2023-09-20 18:10:00|12362.1|12360.6|12364.7|12363.2|12372|12370.5|12358.7|12357.2|1094
1695233700000|2023-09-20 18:15:00|12364.3|12362.8|12371.8|12370.3|12374.3|12373.1|12361.1|12359.6|994
1695234000000|2023-09-20 18:20:00|12370.7|12369.2|12374.3|12372.8|12375.6|12374.1|12366.8|12365.3|799
1695234300000|2023-09-20 18:25:00|12374.2|12372.7|12375.6|12374.1|12381|12379.5|12372.8|12371.3|798
1695234600000|2023-09-20 18:30:00|12375.5|12374|12377|12375.5|12397.1|12395.6|12370.1|12368.6|1512
1695234900000|2023-09-20 18:35:00|12376.7|12375.2|12383.3|12381.8|12389|12387.5|12375.9|12374.4|1375
1695235200000|2023-09-20 18:40:00|12383.6|12382.1|12375.3|12373.8|12383.9|12382.4|12371.3|12369.8|1109
1695235500000|2023-09-20 18:45:00|12375.2|12373.7|12364.1|12362.6|12378.7|12377.2|12361.8|12360.3|1116
1695235800000|2023-09-20 18:50:00|12364|12362.5|12360.4|12358.9|12366.7|12365.2|12356.3|12354.8|943
1695236100000|2023-09-20 18:55:00|12360.6|12359.1|12361.6|12360.1|12370.1|12368.6|12360.3|12358.8|756
1695236400000|2023-09-20 19:00:00|12361.4|12359.9|12362.2|12360.7|12366.4|12364.9|12360.2|12358.7|789
1695236700000|2023-09-20 19:05:00|12361.9|12360.4|12361.3|12359.8|12366.7|12365.2|12358.4|12356.9|748
1695237000000|2023-09-20 19:10:00|12361.1|12359.6|12351.1|12349.6|12362.3|12360.8|12350.7|12349.2|658
1695237300000|2023-09-20 19:15:00|12350.8|12349.3|12349.5|12348|12352.4|12350.9|12348.2|12346.7|592
1695237600000|2023-09-20 19:20:00|12349.4|12347.9|12354.8|12353.3|12355.4|12353.9|12349|12347.5|580
1695237900000|2023-09-20 19:25:00|12354.7|12353.2|12362.2|12360.7|12362.3|12360.8|12354.6|12353.1|487
1695238200000|2023-09-20 19:30:00|12362.1|12360.6|12351.6|12350.1|12362.4|12360.9|12350.9|12349.4|406
1695238500000|2023-09-20 19:35:00|12351.5|12350|12349.1|12347.6|12351.6|12350.1|12346.9|12345.4|366
1695238800000|2023-09-20 19:40:00|12349.2|12347.7|12345.7|12344.2|12352.4|12350.9|12345.1|12343.6|346
1695239100000|2023-09-20 19:45:00|12345.6|12344.1|12345.4|12343.9|12348.1|12346.6|12344.5|12343|241
1695239400000|2023-09-20 19:50:00|12345.2|12343.7|12342.7|12341.8|12345.8|12344.3|12342.3|12341.4|244
1695239700000|2023-09-20 19:55:00|12342.8|12341.9|12340.7|12339.8|12344|12343.1|12339.1|12338.2|271
1695240000000|2023-09-20 20:00:00|12340.3|12339.4|12337.2|12336.3|12341.1|12340.1|12337|12336.1|213
1695240300000|2023-09-20 20:05:00|12337.1|12336.2|12333.4|12332.5|12337.2|12336.3|12332.6|12331.7|173
1695240600000|2023-09-20 20:10:00|12333.3|12332.4|12336.3|12335.4|12337.2|12336.3|12332.7|12331.3|201
1695240900000|2023-09-20 20:15:00|12336.2|12335.3|12343.5|12342.6|12343.7|12342.6|12335.7|12334.8|168
1695241200000|2023-09-20 20:20:00|12344.1|12343.2|12344|12343.1|12345.5|12344.6|12342.4|12341.5|104
1695241500000|2023-09-20 20:25:00|12344.1|12343.2|12343.7|12342.2|12344.7|12343.8|12342.6|12341.3|109
1695241800000|2023-09-20 20:30:00|12343.6|12342.1|12344.9|12344|12345.2|12344.3|12342.8|12341.9|63
1695242100000|2023-09-20 20:35:00|12344.8|12343.9|12344.5|12343|12344.8|12343.9|12343.8|12342.4|77
1695242400000|2023-09-20 20:40:00|12344.2|12343.3|12343.6|12342.7|12344.5|12343.4|12343.5|12342.4|67
1695242700000|2023-09-20 20:45:00|12343.9|12342.4|12345.6|12344.1|12345.6|12344.1|12343.8|12342.3|91
1695243000000|2023-09-20 20:50:00|12345.8|12344.3|12345.3|12343.8|12346.6|12345.1|12345|12343.5|119
1695243300000|2023-09-20 20:55:00|12345.7|12343.3|12346.9|12341.7|12347.2|12343.3|12344.9|12341.5|246
1695243600000|2023-09-20 21:00:00|12350.5|12338.7|12356.9|12345|12356.9|12345|12350.5|12338.7|10
1695243900000|2023-09-20 21:05:00|12352.7|12340.8|12350.2|12338.3|12352.7|12340.8|12349.5|12337.6|6
1695244200000|2023-09-20 21:10:00|12348.3|12336.4|12348.3|12336.4|12349.6|12337.7|12347.7|12335.8|6
1695244500000|2023-09-20 21:15:00|12348.4|12336.5|12353.2|12341.3|12353.8|12341.9|12348.3|12336.4|59
1695244800000|2023-09-20 21:20:00|12353.1|12341.2|12350.7|12338.8|12354|12342.1|12350.7|12338.8|257
1695245100000|2023-09-20 21:25:00|12350.6|12338.7|12352.7|12340.8|12354.9|12343|12349.6|12337.7|24
1695245400000|2023-09-20 21:30:00|12352.8|12340.9|12352.3|12340.4|12355.8|12343.9|12352.1|12340.2|23
1695245700000|2023-09-20 21:35:00|12352.4|12340.5|12346.9|12335|12352.4|12340.5|12346.4|12334.5|39
1695246000000|2023-09-20 21:40:00|12348.3|12336.4|12354|12342.1|12354.8|12342.9|12348.3|12336.4|36
1695246300000|2023-09-20 21:45:00|12353.1|12341.2|12352|12340.1|12353.2|12341.3|12352|12340.1|18
1695246600000|2023-09-20 21:50:00|12351.8|12339.9|12351.8|12339.9|12351.8|12339.9|12351.2|12339.3|38
1695246900000|2023-09-20 21:55:00|12351.9|12340|12349.8|12341|12352.8|12342.2|12348.3|12339.7|39
1695247200000|2023-09-20 22:00:00|12350.7|12340.9|12346.9|12343|12350.9|12343.6|12346|12339.8|130
1695247500000|2023-09-20 22:05:00|12346.4|12343.5|12345.3|12343|12346.4|12344|12344.8|12342.8|69
1695247800000|2023-09-20 22:10:00|12344.9|12342.7|12342.4|12340.9|12344.9|12342.9|12342|12339.9|152
1695248100000|2023-09-20 22:15:00|12342.5|12341|12342.3|12340.8|12342.9|12341.1|12342.2|12340|139
1695248400000|2023-09-20 22:20:00|12342.5|12341|12336.8|12335.3|12342.9|12341.1|12336|12334.3|120
1695248700000|2023-09-20 22:25:00|12336.9|12335.4|12336.8|12335.3|12337.2|12335.7|12336.3|12334.8|26
1695249000000|2023-09-20 22:30:00|12336.7|12335.2|12334.9|12333.4|12337.1|12335.6|12334.9|12333.4|63
1695249300000|2023-09-20 22:35:00|12334.8|12333.3|12336.7|12335.2|12336.7|12335.2|12334.3|12332.8|89
1695249600000|2023-09-20 22:40:00|12336.8|12335.3|12336.8|12335.3|12338.1|12336.6|12335.8|12334|79
1695249900000|2023-09-20 22:45:00|12336.9|12335.4|12337.3|12335.8|12338.6|12336.7|12335.6|12333.8|189
1695250200000|2023-09-20 22:50:00|12337.4|12335.9|12337.8|12336.3|12338.3|12336.4|12336.7|12335.2|88
1695250500000|2023-09-20 22:55:00|12337.7|12336.2|12337.3|12335.8|12337.9|12336.4|12337.2|12335.7|40
1695250800000|2023-09-20 23:00:00|12337.4|12335.9|12333.8|12332.3|12337.4|12335.9|12333.3|12331.8|100
1695251100000|2023-09-20 23:05:00|12333.7|12332.2|12333.8|12332.3|12334.2|12332.7|12332.9|12331.4|56
1695251400000|2023-09-20 23:10:00|12333.6|12332.1|12333.8|12332.3|12333.9|12332.6|12333|12331.5|63
1695251700000|2023-09-20 23:15:00|12334|12332.5|12333.7|12332.2|12334.1|12332.6|12333.1|12331.6|45
1695252000000|2023-09-20 23:20:00|12333.6|12332.1|12332.3|12331.4|12333.7|12332.5|12332.3|12331.2|50
1695252300000|2023-09-20 23:25:00|12332.4|12331.5|12333.1|12331.6|12333.2|12331.7|12327.8|12326.3|113
1695252600000|2023-09-20 23:30:00|12333|12331.5|12331.4|12330.5|12333|12331.5|12330.9|12329.4|68
1695252900000|2023-09-20 23:35:00|12331.5|12330.6|12331.7|12330.2|12332.2|12330.7|12330.7|12329.2|46
1695253200000|2023-09-20 23:40:00|12331.8|12330.3|12330.2|12328.7|12332|12330.5|12329.8|12328.3|65
1695253500000|2023-09-20 23:45:00|12330.3|12328.8|12328.8|12327.3|12330.4|12328.9|12328.8|12327.3|69
1695253800000|2023-09-20 23:50:00|12328.9|12327.4|12328.8|12327.3|12329.1|12327.6|12324.8|12323.3|163
1695254100000|2023-09-20 23:55:00|12328.9|12327.4|12328|12326.5|12329.8|12328.3|12327.8|12326.3|65
1695254400000|2023-09-21 00:00:00|12327.9|12326.4|12327.9|12326.4|12329|12327.5|12325|12323.5|168
1695254700000|2023-09-21 00:05:00|12328|12326.5|12325.7|12324.2|12329|12327.5|12325.7|12324.2|105
1695255000000|2023-09-21 00:10:00|12325.8|12324.3|12328.6|12327.7|12329.3|12327.8|12325.8|12324.3|110
1695255300000|2023-09-21 00:15:00|12328.7|12327.8|12326.2|12325.3|12329.7|12328.2|12325.8|12324.9|155
1695255600000|2023-09-21 00:20:00|12325.9|12325|12324.2|12323.3|12326.5|12325.6|12324.2|12322.7|183
1695255900000|2023-09-21 00:25:00|12324.3|12323.4|12321|12320.1|12324.3|12323.4|12319.8|12318.9|169
1695256200000|2023-09-21 00:30:00|12320.9|12320|12320.2|12318.7|12321.2|12320.3|12319|12317.5|217
1695256500000|2023-09-21 00:35:00|12320.1|12318.6|12316|12315.1|12320.4|12318.9|12315.8|12314.3|248
1695256800000|2023-09-21 00:40:00|12315.9|12315|12313.9|12313|12317.1|12316.2|12313.8|12312.9|238
1695257100000|2023-09-21 00:45:00|12313.7|12312.8|12313.4|12311.9|12315|12313.5|12311.5|12310|283
1695257400000|2023-09-21 00:50:00|12313.3|12311.8|12316.6|12315.1|12317.1|12316.2|12312.2|12310.7|244
1695257700000|2023-09-21 00:55:00|12316.7|12315.2|12313.9|12313|12317.7|12316.2|12313.4|12312.3|190
1695258000000|2023-09-21 01:00:00|12313.8|12312.9|12312.4|12311.5|12315|12313.6|12310.8|12309.9|264
1695258300000|2023-09-21 01:05:00|12312.3|12311.4|12311.1|12310.2|12314.2|12313.3|12310.6|12309.4|230
1695258600000|2023-09-21 01:10:00|12311|12310.1|12311.4|12310.5|12312.8|12311.9|12310.6|12309.7|166
1695258900000|2023-09-21 01:15:00|12311.3|12310.4|12316|12314.5|12316.1|12314.6|12310.9|12309.4|307
1695259200000|2023-09-21 01:20:00|12315.9|12314.4|12317.2|12315.7|12317.3|12315.8|12313.7|12312.8|151
1695259500000|2023-09-21 01:25:00|12317.1|12315.6|12317.1|12315.6|12317.2|12315.7|12315|12313.5|265
1695259800000|2023-09-21 01:30:00|12317.2|12315.7|12318.8|12317.9|12318.8|12317.9|12314.8|12313.9|241
1695260100000|2023-09-21 01:35:00|12318.7|12317.8|12318.7|12317.8|12320.2|12318.8|12316.9|12316|207
1695260400000|2023-09-21 01:40:00|12318.6|12317.7|12319.1|12318.2|12319.8|12318.6|12317.1|12315.9|126
1695260700000|2023-09-21 01:45:00|12319.2|12318.3|12319.6|12318.7|12323.7|12322.8|12318.9|12317.8|154
1695261000000|2023-09-21 01:50:00|12319.5|12318.6|12320|12318.5|12321|12319.8|12319.4|12318.1|162
1695261300000|2023-09-21 01:55:00|12319.9|12318.4|12320.2|12319.3|12321|12319.8|12318.7|12317.8|101
1695261600000|2023-09-21 02:00:00|12320|12319.1|12324.6|12323.1|12324.9|12323.4|12319.9|12319|149
1695261900000|2023-09-21 02:05:00|12324.8|12323.3|12323.7|12322.8|12325.7|12324.8|12322.7|12321.8|159
1695262200000|2023-09-21 02:10:00|12323.6|12322.7|12321.8|12320.9|12323.7|12322.8|12320.9|12320|153
1695262500000|2023-09-21 02:15:00|12322|12321.1|12320.6|12319.7|12322.7|12321.8|12320.5|12319.6|104
1695262800000|2023-09-21 02:20:00|12320.5|12319.6|12318.5|12317.6|12320.5|12319.6|12317.8|12316.8|129
1695263100000|2023-09-21 02:25:00|12317.8|12316.9|12315.6|12314.7|12318.4|12317.5|12314.7|12313.2|122
1695263400000|2023-09-21 02:30:00|12315.5|12314.6|12310|12308.5|12316|12315.1|12306.6|12305.6|392
1695263700000|2023-09-21 02:35:00|12310.5|12309|12308.7|12307.8|12312.2|12310.7|12307.8|12306.3|190
1695264000000|2023-09-21 02:40:00|12308.8|12307.9|12306.4|12305.5|12309|12308.1|12304.9|12304|154
1695264300000|2023-09-21 02:45:00|12306.5|12305.6|12308.2|12307.3|12308.9|12308|12306.5|12305.6|176
1695264600000|2023-09-21 02:50:00|12308.1|12307.2|12310|12308.5|12310|12308.5|12307.4|12306.5|180
1695264900000|2023-09-21 02:55:00|12309.9|12308.4|12310|12309.1|12311.2|12309.7|12309.3|12307.8|198
1695265200000|2023-09-21 03:00:00|12310.1|12309.2|12313.7|12312.8|12314.5|12313.6|12310.1|12309.2|113
1695265500000|2023-09-21 03:05:00|12314.1|12313.2|12315.4|12313.9|12316.2|12314.9|12314|12313.1|121
1695265800000|2023-09-21 03:10:00|12315.5|12314|12316.1|12314.6|12317.2|12316.3|12314.8|12313.9|109
1695266100000|2023-09-21 03:15:00|12316|12314.5|12316.2|12314.7|12316.2|12315|12314.6|12313.7|92
1695266400000|2023-09-21 03:20:00|12316.1|12314.6|12318.3|12316.8|12318.3|12316.8|12315.3|12313.8|79
1695266700000|2023-09-21 03:25:00|12318.6|12317.1|12320.2|12318.7|12320.3|12318.8|12317.1|12315.6|122
1695267000000|2023-09-21 03:30:00|12320.3|12318.8|12322.2|12320.7|12322.4|12320.9|12319.5|12318|101
1695267300000|2023-09-21 03:35:00|12322.1|12320.6|12322|12321.1|12322.7|12321.8|12320.8|12319.7|129
1695267600000|2023-09-21 03:40:00|12322.1|12321.2|12322.9|12322|12323.1|12322.2|12321.3|12320.4|48
1695267900000|2023-09-21 03:45:00|12323|12322.1|12323.3|12321.8|12324.3|12322.8|12322.6|12321.1|104
1695268200000|2023-09-21 03:50:00|12323.2|12321.7|12322|12321.1|12324.8|12323.5|12321.7|12320.8|81
1695268500000|2023-09-21 03:55:00|12321.9|12321|12322.7|12321.2|12322.7|12321.5|12320.5|12319.6|94
1695268800000|2023-09-21 04:00:00|12322.8|12321.3|12319.2|12318.3|12323.3|12321.8|12318.6|12317.7|95
1695269100000|2023-09-21 04:05:00|12319.3|12318.4|12318.5|12317.6|12319.7|12318.5|12317.6|12316.7|102
1695269400000|2023-09-21 04:10:00|12318.4|12317.5|12316.6|12315.7|12318.5|12317.6|12316.5|12315.6|61
1695269700000|2023-09-21 04:15:00|12316.7|12315.8|12317.6|12316.7|12317.7|12316.8|12316.5|12315.6|62
1695270000000|2023-09-21 04:20:00|12317.3|12316.4|12319.8|12318.3|12319.9|12318.4|12317.1|12316.2|60
1695270300000|2023-09-21 04:25:00|12319.5|12318.6|12321.7|12320.8|12321.8|12320.9|12319.5|12318.6|82
1695270600000|2023-09-21 04:30:00|12321.8|12320.9|12322.2|12321.3|12322.7|12321.8|12321.6|12320.7|99
1695270900000|2023-09-21 04:35:00|12322.3|12321.4|12322.4|12321.5|12323|12322.1|12321.6|12320.7|80
1695271200000|2023-09-21 04:40:00|12322.5|12321.6|12321.6|12320.7|12322.6|12321.7|12321.6|12320.7|69
1695271500000|2023-09-21 04:45:00|12321.7|12320.8|12319.7|12318.8|12321.7|12320.8|12319.7|12318.8|56
1695271800000|2023-09-21 04:50:00|12319.6|12318.7|12318.9|12318|12319.8|12318.9|12318.6|12317.7|84
1695272100000|2023-09-21 04:55:00|12319.2|12318.3|12320.5|12319.6|12320.6|12319.7|12318.5|12317.6|89
1695272400000|2023-09-21 05:00:00|12320.7|12319.8|12319.8|12318.3|12320.9|12319.9|12319.2|12318.1|131
1695272700000|2023-09-21 05:05:00|12319.9|12318.4|12320.7|12319.8|12321.6|12320.7|12318.4|12317.5|134
1695273000000|2023-09-21 05:10:00|12320.8|12319.9|12323.8|12322.9|12324.2|12323.3|12320.5|12319.6|98
1695273300000|2023-09-21 05:15:00|12323.9|12323|12323.7|12322.8|12323.9|12323|12322.8|12321.7|95
1695273600000|2023-09-21 05:20:00|12323.8|12322.9|12322.8|12321.9|12324.8|12323.9|12322.8|12321.9|62
1695273900000|2023-09-21 05:25:00|12322.9|12322|12320.5|12319.6|12323.2|12322.3|12320|12319.1|102
1695274200000|2023-09-21 05:30:00|12320.6|12319.7|12319.3|12318.4|12321.7|12320.7|12319|12318.1|103
1695274500000|2023-09-21 05:35:00|12319.4|12318.5|12320.4|12319.5|12321.7|12320.8|12318.3|12317.4|122
1695274800000|2023-09-21 05:40:00|12319.8|12318.9|12320.8|12319.9|12321.8|12320.9|12318.8|12317.9|99
1695275100000|2023-09-21 05:45:00|12321.3|12320.4|12322.7|12321.8|12323.9|12322.6|12320.5|12319.6|82
1695275400000|2023-09-21 05:50:00|12322.6|12321.7|12320.2|12319.3|12322.7|12321.8|12320.1|12319.2|157
1695275700000|2023-09-21 05:55:00|12320|12319.1|12320.5|12319|12320.8|12319.6|12317.7|12316.5|171
1695276000000|2023-09-21 06:00:00|12320|12318.5|12313.9|12313|12320|12318.5|12313.9|12313|278
1695276300000|2023-09-21 06:05:00|12314|12313.1|12318.8|12317.9|12319|12317.9|12314|12313.1|245
1695276600000|2023-09-21 06:10:00|12318.7|12317.8|12320.3|12319.4|12325.1|12324|12318|12316.5|222
1695276900000|2023-09-21 06:15:00|12319.6|12318.7|12317.7|12316.8|12319.9|12319|12315.7|12314.8|163
1695277200000|2023-09-21 06:20:00|12317.6|12316.7|12318.5|12317.6|12319.1|12318.2|12315.9|12315|238
1695277500000|2023-09-21 06:25:00|12318.4|12317.5|12314.7|12313.8|12318.4|12317.5|12312.7|12311.8|206
1695277800000|2023-09-21 06:30:00|12314.6|12313.7|12319.8|12318.9|12320.5|12319.6|12314.6|12313.7|314
1695278100000|2023-09-21 06:35:00|12319.7|12318.8|12323.8|12322.3|12324.2|12322.9|12319.3|12318.4|217
1695278400000|2023-09-21 06:40:00|12323.7|12322.2|12322.6|12321.7|12323.7|12322.3|12321|12320.1|207
1695278700000|2023-09-21 06:45:00|12322.7|12321.8|12327.5|12326.6|12327.7|12326.8|12322.7|12321.8|210
1695279000000|2023-09-21 06:50:00|12327.4|12326.5|12329.3|12328.4|12330.8|12329.7|12326.3|12325.4|218
1695279300000|2023-09-21 06:55:00|12329.4|12328.5|12327.5|12326.6|12332|12331.1|12326.7|12325.8|282
1695279600000|2023-09-21 07:00:00|12327.6|12326.7|12327.4|12326.5|12328.8|12327.9|12320.7|12319.8|454
1695279900000|2023-09-21 07:05:00|12327.5|12326.6|12327.5|12326.6|12330.9|12330|12325.5|12324.5|363
1695280200000|2023-09-21 07:10:00|12327.3|12326.4|12325.5|12324.6|12329.6|12328.7|12320.6|12319.7|388
1695280500000|2023-09-21 07:15:00|12325.4|12324.5|12323.6|12322.7|12325.6|12324.7|12320.6|12319.7|304
1695280800000|2023-09-21 07:20:00|12323.5|12322.6|12319.8|12318.9|12325.7|12324.8|12319.4|12318.5|324
1695281100000|2023-09-21 07:25:00|12319.7|12318.8|12317.2|12316.3|12321.1|12319.6|12316.9|12316|266
1695281400000|2023-09-21 07:30:00|12317.1|12316.2|12311|12310.1|12318.2|12316.7|12307.8|12306.6|801
1695281700000|2023-09-21 07:35:00|12310.9|12310|12306.4|12305.5|12312.8|12311.9|12305.6|12304.7|564
1695282000000|2023-09-21 07:40:00|12306.6|12305.7|12297.7|12296.8|12306.6|12305.7|12295.3|12294.4|467
1695282300000|2023-09-21 07:45:00|12297.8|12296.9|12305.7|12304.8|12307.1|12306.2|12296.5|12295.6|449
1695282600000|2023-09-21 07:50:00|12305.6|12304.7|12306|12305.1|12310.8|12309.9|12305.1|12304.2|420
1695282900000|2023-09-21 07:55:00|12305.9|12305|12313.7|12312.8|12317.6|12316.7|12305.5|12304.6|417
1695283200000|2023-09-21 08:00:00|12313.5|12312.6|12317.4|12316.5|12317.8|12316.9|12310.8|12309.9|488
1695283500000|2023-09-21 08:05:00|12317.1|12316.2|12319|12318.1|12321.2|12320|12315.9|12315|421
1695283800000|2023-09-21 08:10:00|12319.2|12318.3|12316.9|12316|12319.4|12318.5|12314.8|12313.9|321
1695284100000|2023-09-21 08:15:00|12317.1|12316.2|12314.8|12313.9|12318.2|12317.3|12312.8|12311.9|313
1695284400000|2023-09-21 08:20:00|12314.6|12313.7|12315.4|12314.5|12315.8|12314.9|12312.7|12311.8|261
1695284700000|2023-09-21 08:25:00|12315.3|12314.4|12311.2|12310.3|12316.1|12314.8|12310.5|12309.6|342
1695285000000|2023-09-21 08:30:00|12311.1|12310.2|12310.3|12309.4|12312|12310.8|12306.5|12305.6|355
1695285300000|2023-09-21 08:35:00|12310.4|12309.5|12304.5|12303.6|12311.8|12310.9|12301.7|12300.8|376
1695285600000|2023-09-21 08:40:00|12304.4|12303.5|12301.9|12301|12304.4|12303.5|12300.9|12300|331
1695285900000|2023-09-21 08:45:00|12302|12301.1|12307.1|12305.6|12307.6|12306.7|12301.3|12300.4|329
1695286200000|2023-09-21 08:50:00|12307.2|12305.7|12304.9|12304|12307.5|12306|12300.9|12300|302
1695286500000|2023-09-21 08:55:00|12304.8|12303.9|12304.7|12303.8|12307|12306.1|12303.1|12302.2|323
1695286800000|2023-09-21 09:00:00|12304.4|12303.5|12305.9|12305|12306.2|12305.3|12302.4|12301.5|246
1695287100000|2023-09-21 09:05:00|12306|12305.1|12302.8|12301.9|12306.4|12305.5|12302|12301.1|220
1695287400000|2023-09-21 09:10:00|12302.7|12301.8|12305.7|12304.8|12308.7|12307.8|12302|12301.1|299
1695287700000|2023-09-21 09:15:00|12305.8|12304.9|12302.8|12301.9|12306.5|12305.6|12299.9|12299|274
1695288000000|2023-09-21 09:20:00|12302.9|12302|12306.7|12305.8|12307.9|12307|12300.9|12300|359
1695288300000|2023-09-21 09:25:00|12306.8|12305.9|12300.9|12300|12308|12307.1|12300.5|12299.6|297
1695288600000|2023-09-21 09:30:00|12300.8|12299.9|12298.9|12298|12303.1|12302.2|12296.3|12294.8|314
1695288900000|2023-09-21 09:35:00|12299|12298.1|12297|12296.1|12300.1|12299.2|12295.8|12294.9|213
1695289200000|2023-09-21 09:40:00|12296.8|12295.9|12295.1|12294.2|12297.7|12296.8|12293.5|12292.6|316
1695289500000|2023-09-21 09:45:00|12295|12294.1|12292.1|12291.2|12295.2|12294.3|12286.8|12285.9|397
1695289800000|2023-09-21 09:50:00|12292|12291.1|12289.1|12288.2|12293.6|12292.7|12289.1|12288.2|260
1695290100000|2023-09-21 09:55:00|12289|12288.1|12291.5|12290|12291.5|12290.2|12286.9|12286|289
1695290400000|2023-09-21 10:00:00|12291.6|12290.1|12286.1|12285.2|12294.7|12293.2|12285.8|12284.9|281
1695290700000|2023-09-21 10:05:00|12286.4|12285.5|12284.3|12283.4|12287.8|12286.9|12282.3|12281.4|243
1695291000000|2023-09-21 10:10:00|12284.2|12283.3|12287.4|12286.5|12289.1|12288.2|12282.4|12281.5|290
1695291300000|2023-09-21 10:15:00|12287.3|12286.4|12292.8|12291.3|12292.8|12291.3|12286.1|12285|230
1695291600000|2023-09-21 10:20:00|12292.7|12291.2|12292.9|12291.4|12294.8|12293.8|12291.7|12290.2|270
1695291900000|2023-09-21 10:25:00|12293|12291.5|12296.2|12294.7|12296.9|12295.4|12292.1|12290.6|294
1695292200000|2023-09-21 10:30:00|12296.1|12294.6|12293.6|12292.7|12297.4|12296.5|12293.6|12292.7|217
1695292500000|2023-09-21 10:35:00|12293.4|12292.5|12297.9|12297|12298.2|12297|12292.7|12291.8|298
1695292800000|2023-09-21 10:40:00|12298|12297.1|12303.1|12301.6|12303.1|12301.6|12297.9|12296.5|281
1695293100000|2023-09-21 10:45:00|12303|12301.5|12300.8|12299.9|12303.8|12302.6|12299.8|12298.9|219
1695293400000|2023-09-21 10:50:00|12300.7|12299.8|12299.9|12298.4|12301.5|12300.6|12298.5|12297.6|210
1695293700000|2023-09-21 10:55:00|12299.3|12298.5|12304.7|12293.7|12307.7|12301.1|12295.5|12292.4|403
1695294000000|2023-09-21 11:00:00|12304.9|12293.9|12260.3|12258.8|12304.9|12293.9|12240.3|12229.3|1621
1695294300000|2023-09-21 11:05:00|12261|12259.5|12259.8|12258.3|12263.9|12262.4|12250|12248.5|818
1695294600000|2023-09-21 11:10:00|12259.7|12258.2|12280.9|12279.4|12280.9|12279.4|12259.1|12257.6|621
1695294900000|2023-09-21 11:15:00|12280.6|12279.1|12263.4|12261.9|12281.9|12280.4|12263.3|12261.8|531
1695295200000|2023-09-21 11:20:00|12263.3|12261.8|12260.2|12258.7|12265.4|12263.9|12250.3|12248.8|598
1695295500000|2023-09-21 11:25:00|12260.1|12258.6|12259.3|12257.8|12264.7|12263.2|12255.9|12254.4|394
1695295800000|2023-09-21 11:30:00|12259.1|12257.6|12263.6|12262.1|12263.8|12262.3|12249.8|12248.3|415
1695296100000|2023-09-21 11:35:00|12262.9|12261.4|12267.7|12266.2|12270|12268.5|12255.7|12254.2|459
1695296400000|2023-09-21 11:40:00|12267.8|12266.3|12276.6|12275.1|12276.7|12275.2|12267.2|12265.7|368
1695296700000|2023-09-21 11:45:00|12276.7|12275.2|12275.2|12273.7|12279.3|12277.8|12275|12273.5|422
1695297000000|2023-09-21 11:50:00|12275.3|12273.8|12265.5|12264|12276.5|12275|12265.5|12264|371
1695297300000|2023-09-21 11:55:00|12266|12264.5|12269.1|12267.6|12270.2|12269.3|12265|12263.5|362
1695297600000|2023-09-21 12:00:00|12269|12267.5|12259.7|12258.2|12269|12267.5|12259|12257.5|406
1695297900000|2023-09-21 12:05:00|12259.8|12258.3|12264.5|12263.6|12265.1|12264.2|12258.4|12257.1|392
1695298200000|2023-09-21 12:10:00|12264.6|12263.7|12262.1|12261.2|12266.9|12265.4|12260.5|12259.6|359
1695298500000|2023-09-21 12:15:00|12262.2|12261.3|12254.9|12254|12263.1|12262.2|12253|12252.1|402
1695298800000|2023-09-21 12:20:00|12255.3|12254.4|12256.8|12255.9|12258.4|12257.5|12253.7|12252.6|527
1695299100000|2023-09-21 12:25:00|12256.7|12255.8|12263|12252.3|12263.2|12258.6|12255.2|12252.3|445
1695299400000|2023-09-21 12:30:00|12259.9|12251.6|12254.8|12253.3|12259.9|12254.8|12245.2|12243.7|871
1695299700000|2023-09-21 12:35:00|12253.6|12252.1|12254.2|12253.3|12255.4|12254.5|12249.5|12248.6|626
1695300000000|2023-09-21 12:40:00|12254.3|12253.4|12255.3|12254.4|12260.6|12259.2|12252.7|12251.8|677
1695300300000|2023-09-21 12:45:00|12255.4|12254.5|12266.5|12265.6|12268.8|12267.3|12253.4|12252.5|618
1695300600000|2023-09-21 12:50:00|12266.4|12265.5|12261.3|12259.8|12266.5|12265.6|12254.6|12253.7|487
1695300900000|2023-09-21 12:55:00|12261.6|12260.1|12268|12267.1|12268|12267.1|12261.3|12260.1|497
1695301200000|2023-09-21 13:00:00|12268.5|12267.6|12275.6|12274.7|12281|12279.5|12268.5|12267.6|714
1695301500000|2023-09-21 13:05:00|12275.7|12274.8|12274.1|12273.2|12277.3|12275.8|12269.3|12268.4|478
1695301800000|2023-09-21 13:10:00|12273.9|12273|12276.6|12275.1|12277.2|12276.3|12267.5|12266.6|441
1695302100000|2023-09-21 13:15:00|12276.7|12275.2|12268.2|12267.3|12276.7|12275.2|12267.1|12266.1|368
1695302400000|2023-09-21 13:20:00|12268.3|12267.4|12274.8|12273.9|12276.2|12275.3|12268.1|12267.2|425
1695302700000|2023-09-21 13:25:00|12274.7|12273.8|12280.1|12279.2|12280.7|12279.8|12274.7|12273.8|366
1695303000000|2023-09-21 13:30:00|12279.2|12278.3|12274|12273.1|12280.9|12280|12272|12271.1|515
1695303300000|2023-09-21 13:35:00|12273.9|12273|12281|12280.1|12285.2|12284.3|12273.4|12272.5|596
1695303600000|2023-09-21 13:40:00|12280.9|12280|12273.8|12272.9|12283.2|12282.3|12273.6|12272.7|541
1695303900000|2023-09-21 13:45:00|12274.2|12273.3|12268.4|12266.9|12283.9|12283|12268.1|12266.6|677
1695304200000|2023-09-21 13:50:00|12268.6|12267.1|12268|12266.5|12271.8|12270.9|12264.3|12263.4|628
1695304500000|2023-09-21 13:55:00|12268.1|12266.6|12263.8|12261.3|12269.3|12267.8|12262.7|12260.5|455
1695304800000|2023-09-21 14:00:00|12263.6|12261.2|12266.2|12264.7|12270.6|12269.7|12258.6|12257.1|720
1695305100000|2023-09-21 14:05:00|12266.3|12264.8|12271.2|12269.7|12272.9|12271.5|12264.2|12262.7|569
1695305400000|2023-09-21 14:10:00|12271.3|12269.8|12277.3|12275.8|12278.1|12276.6|12270.9|12269.8|528
1695305700000|2023-09-21 14:15:00|12277.4|12275.9|12288.5|12287.6|12290.8|12289.9|12277.4|12275.9|462
1695306000000|2023-09-21 14:20:00|12288.3|12287.4|12289|12287.5|12294.9|12293.7|12285.5|12284.6|502
1695306300000|2023-09-21 14:25:00|12289.1|12287.6|12288.4|12286.9|12289.3|12287.8|12283.7|12282.2|518
1695306600000|2023-09-21 14:30:00|12288.1|12287.2|12288.7|12287.2|12292.6|12291.4|12285.3|12284.1|494
1695306900000|2023-09-21 14:35:00|12288.8|12287.3|12295.3|12294.4|12296.8|12295.9|12288.5|12287|474
1695307200000|2023-09-21 14:40:00|12295.4|12294.5|12289.5|12288.6|12297.2|12296.3|12289.5|12288.6|417
1695307500000|2023-09-21 14:45:00|12289.4|12288.5|12285.2|12284.3|12292.2|12290.7|12282.9|12282|493
1695307800000|2023-09-21 14:50:00|12285|12284.1|12283.8|12282.9|12288.5|12287.6|12282.2|12281.2|473
1695308100000|2023-09-21 14:55:00|12283.9|12283|12287.7|12286.8|12288.1|12287.2|12283.8|12282.6|368
1695308400000|2023-09-21 15:00:00|12287.5|12286.6|12292.9|12292|12292.9|12292|12286|12285.1|442
1695308700000|2023-09-21 15:05:00|12293|12292.1|12304.3|12303.4|12304.6|12303.7|12292.9|12292|372
1695309000000|2023-09-21 15:10:00|12304.2|12303.3|12299.1|12298.2|12305.4|12304.1|12295.8|12294.9|382
1695309300000|2023-09-21 15:15:00|12299.2|12298.3|12294.8|12293.9|12299.9|12299|12292.7|12291.8|399
1695309600000|2023-09-21 15:20:00|12294.7|12293.8|12302.8|12301.9|12304.3|12303.4|12294.7|12293.8|345
1695309900000|2023-09-21 15:25:00|12302.5|12301.6|12295.8|12294.9|12304.6|12303.4|12295.8|12294.9|306
1695310200000|2023-09-21 15:30:00|12295.9|12295|12295.7|12294.8|12300.8|12299.9|12294.4|12293.5|340
1695310500000|2023-09-21 15:35:00|12295.6|12294.7|12293.3|12292.4|12296.4|12295.5|12290.4|12289.5|306
1695310800000|2023-09-21 15:40:00|12293.4|12292.5|12292.2|12291.3|12295.1|12294.2|12291.2|12290|244
1695311100000|2023-09-21 15:45:00|12292.4|12291.5|12300|12299.1|12300.7|12299.8|12292.4|12291.5|267
1695311400000|2023-09-21 15:50:00|12299.9|12299|12298.5|12297.6|12301.4|12300.5|12297.2|12296|336
1695311700000|2023-09-21 15:55:00|12299|12298.1|12297.5|12296.6|12300.7|12299.8|12297.3|12296.4|260
1695312000000|2023-09-21 16:00:00|12297.6|12296.7|12294.9|12294|12298.5|12297.6|12293.6|12292.3|285
1695312300000|2023-09-21 16:05:00|12295.4|12294.5|12296.3|12295.4|12297.4|12296.5|12294.5|12293.6|250
1695312600000|2023-09-21 16:10:00|12296.2|12295.3|12298.6|12297.7|12299.2|12298.3|12294.9|12294|249
1695312900000|2023-09-21 16:15:00|12298.4|12297.5|12291.8|12290.9|12299.3|12298.4|12290.7|12289.8|273
1695313200000|2023-09-21 16:20:00|12291.9|12291|12297.2|12296.3|12297.2|12296.3|12291.5|12290.6|181
1695313500000|2023-09-21 16:25:00|12297.7|12296.8|12299.8|12298.9|12300.7|12299.8|12295.3|12294.4|247
1695313800000|2023-09-21 16:30:00|12299.9|12299|12303.3|12302.4|12303.5|12302.6|12299|12298.1|141
1695314100000|2023-09-21 16:35:00|12303.2|12302.3|12298.5|12297.6|12303.2|12302.3|12297.9|12297|164
1695314400000|2023-09-21 16:40:00|12298.3|12297.4|12298.6|12297.7|12299.4|12298.5|12297.5|12296.6|154
1695314700000|2023-09-21 16:45:00|12298.7|12297.8|12305.3|12304.4|12305.3|12304.4|12298.5|12297.6|159
1695315000000|2023-09-21 16:50:00|12305.2|12304.3|12303.6|12302.7|12307.1|12306.2|12302.5|12301.6|221
1695315300000|2023-09-21 16:55:00|12303.7|12302.8|12297.2|12296.3|12304.6|12303.7|12297.1|12296.2|278
1695315600000|2023-09-21 17:00:00|12297.1|12296.2|12297.2|12296.3|12298.4|12297.5|12295.7|12294.8|246
1695315900000|2023-09-21 17:05:00|12297.3|12296.4|12298.9|12298|12300.6|12299.7|12296.1|12295.2|219
1695316200000|2023-09-21 17:10:00|12298.8|12297.9|12300.6|12299.7|12302.7|12301.8|12298.8|12297.9|179
1695316500000|2023-09-21 17:15:00|12300.8|12299.9|12301.7|12300.8|12302.5|12301.6|12300.5|12299.6|192
1695316800000|2023-09-21 17:20:00|12301.8|12300.9|12306.3|12305.4|12307.1|12306.2|12300.7|12299.8|183
1695317100000|2023-09-21 17:25:00|12306.4|12305.5|12305.5|12304.6|12307.7|12306.8|12305.2|12304.3|197
1695317400000|2023-09-21 17:30:00|12305.6|12304.7|12304.6|12303.7|12308|12307.1|12304.5|12303.6|186
1695317700000|2023-09-21 17:35:00|12304.5|12303.6|12304.8|12303.9|12307.1|12306.2|12304|12303.1|182
1695318000000|2023-09-21 17:40:00|12304.7|12303.8|12302.7|12301.8|12306.4|12305.5|12302.3|12301.4|197
1695318300000|2023-09-21 17:45:00|12302.5|12301.6|12305|12304.1|12306|12305.1|12302.4|12301.5|186
1695318600000|2023-09-21 17:50:00|12304.9|12304|12303.6|12302.7|12306.8|12305.9|12303.6|12302.7|137
1695318900000|2023-09-21 17:55:00|12303.4|12302.5|12299.5|12298.6|12303.4|12302.5|12298.6|12297.7|205
1695319200000|2023-09-21 18:00:00|12299.2|12298.3|12299.8|12298.9|12301|12300.1|12297|12296.1|220
1695319500000|2023-09-21 18:05:00|12300|12299.1|12303.1|12301.6|12304.7|12303.8|12300|12299.1|231
1695319800000|2023-09-21 18:10:00|12303|12301.5|12302.6|12301.7|12305.1|12304.2|12301.6|12300.7|187
1695320100000|2023-09-21 18:15:00|12302.5|12301.6|12300.2|12299.3|12302.9|12302|12299.7|12298.6|204
1695320400000|2023-09-21 18:20:00|12300.1|12299.2|12303.9|12303|12304.3|12303.4|12299.8|12298.9|174
1695320700000|2023-09-21 18:25:00|12304.1|12303.2|12300.6|12299.7|12304.2|12303.3|12300.6|12299.7|152
1695321000000|2023-09-21 18:30:00|12299.9|12299|12297|12296.1|12299.9|12299|12295.9|12295|172
1695321300000|2023-09-21 18:35:00|12297.1|12296.2|12297.9|12297|12298.7|12297.6|12296.5|12295.6|174
1695321600000|2023-09-21 18:40:00|12298|12297.1|12298|12297.1|12298.8|12297.9|12296.8|12295.9|132
1695321900000|2023-09-21 18:45:00|12297.9|12297|12295.1|12293.6|12298|12297.1|12293.8|12292.9|174
1695322200000|2023-09-21 18:50:00|12295.2|12293.7|12295.9|12295|12296.1|12295.2|12293.1|12292.2|165
1695322500000|2023-09-21 18:55:00|12296|12295.1|12289.9|12289|12296.6|12295.7|12289.9|12289|194
1695322800000|2023-09-21 19:00:00|12290|12289.1|12292.4|12291.5|12293.2|12292.3|12288.9|12288|185
1695323100000|2023-09-21 19:05:00|12292.3|12291.4|12294|12293.1|12294.3|12293.4|12290.7|12289.8|152
1695323400000|2023-09-21 19:10:00|12294.1|12293.2|12296.6|12295.7|12296.7|12295.8|12294.1|12293.2|165
1695323700000|2023-09-21 19:15:00|12296.3|12295.4|12294.7|12293.8|12297.1|12295.7|12294.7|12293.8|125
1695324000000|2023-09-21 19:20:00|12294.6|12293.7|12296|12294.5|12296.2|12294.9|12293.8|12292.9|119
1695324300000|2023-09-21 19:25:00|12296.1|12294.6|12294.2|12293.3|12296.9|12295.4|12294.2|12293.3|104
1695324600000|2023-09-21 19:30:00|12294.1|12293.2|12295.1|12293.6|12298.4|12296.9|12293.6|12292.1|190
1695324900000|2023-09-21 19:35:00|12295.2|12293.7|12296.1|12294.6|12296.5|12295.1|12294.2|12292.7|107
1695325200000|2023-09-21 19:40:00|12295.3|12293.8|12296.4|12295.5|12297.3|12295.8|12294.7|12293.2|123
1695325500000|2023-09-21 19:45:00|12296.3|12295.4|12296.2|12295.3|12297.6|12296.4|12295.7|12294.8|160
1695325800000|2023-09-21 19:50:00|12296|12295.1|12295.2|12294.3|12296|12295.1|12293.6|12292.6|145
1695326100000|2023-09-21 19:55:00|12295.1|12294.2|12292.9|12292|12295.2|12294.3|12292.6|12291.5|172
1695326400000|2023-09-21 20:00:00|12293.4|12291.9|12293.2|12291.7|12294.5|12293|12292.1|12291.2|183
1695326700000|2023-09-21 20:05:00|12293.4|12291.9|12293|12292.1|12293.8|12292.3|12292.9|12291.7|61
1695327000000|2023-09-21 20:10:00|12292.9|12292|12291.8|12290.9|12293.1|12292.2|12291.3|12290|69
1695327300000|2023-09-21 20:15:00|12291.9|12291|12292.6|12291.1|12293.7|12292.2|12291.9|12291|63
1695327600000|2023-09-21 20:20:00|12292.3|12290.8|12292.5|12291|12292.6|12291.3|12291|12289.8|62
1695327900000|2023-09-21 20:25:00|12292.4|12290.9|12293.2|12291.7|12293.3|12291.8|12291.8|12290.6|40
1695328200000|2023-09-21 20:30:00|12293.3|12291.8|12294.3|12293.4|12294.7|12293.4|12293.1|12291.8|37
1695328500000|2023-09-21 20:35:00|12294.2|12293.3|12294.4|12293.5|12294.7|12293.6|12294.2|12292.7|37
1695328800000|2023-09-21 20:40:00|12294.3|12293.4|12294.7|12293.2|12294.7|12293.5|12293.9|12292.4|39
1695329100000|2023-09-21 20:45:00|12294.6|12293.1|12294.6|12293.1|12294.9|12293.4|12294.4|12292.9|51
1695329400000|2023-09-21 20:50:00|12294.7|12293.2|12295.1|12293.6|12295.8|12294.2|12294.6|12293.1|107
1695329700000|2023-09-21 20:55:00|12296.1|12292.8|12304|12292.1|12304.4|12293.2|12295.8|12291.2|234
1695330000000|2023-09-21 21:00:00|12303.3|12291.4|12305.9|12294|12305.9|12294|12303.3|12291.4|23
1695330300000|2023-09-21 21:05:00|12308.2|12296.3|12304.1|12292.2|12308.3|12296.4|12302.6|12290.7|19
1695330600000|2023-09-21 21:10:00|12303.6|12291.7|12303.3|12291.4|12304.7|12292.8|12303.3|12291.4|17
1695330900000|2023-09-21 21:15:00|12303.5|12291.6|12302.4|12290.5|12303.7|12291.8|12299.7|12287.8|45
1695331200000|2023-09-21 21:20:00|12301|12289.1|12302.6|12290.7|12302.7|12290.8|12301|12289.1|33
1695331500000|2023-09-21 21:25:00|12302.7|12290.8|12300.8|12288.9|12302.7|12290.8|12300.8|12288.9|22
1695331800000|2023-09-21 21:30:00|12300.9|12289|12299.5|12287.6|12301|12289.1|12299.5|12287.6|19
1695332100000|2023-09-21 21:35:00|12299.6|12287.7|12299.2|12287.3|12301.5|12289.6|12299.2|12287.3|22
1695332400000|2023-09-21 21:40:00|12299.3|12287.4|12297.8|12289.1|12299.3|12289.1|12297.7|12287.3|10
1695332700000|2023-09-21 21:45:00|12297.7|12289.5|12297.2|12289.4|12299.2|12289.6|12297|12287.1|16
1695333000000|2023-09-21 21:50:00|12297.1|12289.3|12299.7|12287.8|12299.7|12289.7|12297.1|12287.2|34
1695333300000|2023-09-21 21:55:00|12299.6|12287.7|12297.8|12291.1|12299.7|12291.2|12295.9|12287.6|36
1695333600000|2023-09-21 22:00:00|12300.4|12290|12296.1|12292.8|12301.2|12293.3|12294.7|12289.4|109
1695333900000|2023-09-21 22:05:00|12295.7|12293.2|12294.1|12292.6|12296.3|12293.6|12294|12291.9|48
1695334200000|2023-09-21 22:10:00|12294.7|12292|12294.7|12292.2|12296|12293.2|12293.6|12291.3|165
1695334500000|2023-09-21 22:15:00|12294.6|12292.3|12294.1|12291.8|12295.2|12292.7|12293.4|12291.6|178
1695334800000|2023-09-21 22:20:00|12294.7|12292.5|12294.3|12292.8|12295.2|12293.7|12294.3|12292.5|60
1695335100000|2023-09-21 22:25:00|12294.2|12292.7|12294.3|12292.8|12295.3|12293.4|12294.1|12292.5|62
1695335400000|2023-09-21 22:30:00|12294.5|12293|12293.2|12291.7|12294.6|12293.1|12293.1|12291.6|49
1695335700000|2023-09-21 22:35:00|12293.3|12291.8|12293.7|12292.2|12293.7|12292.2|12292.6|12291.1|76
1695336000000|2023-09-21 22:40:00|12293.6|12292.1|12292.8|12291.3|12293.8|12292.3|12292.8|12291.3|77
1695336300000|2023-09-21 22:45:00|12292.7|12291.2|12292.9|12291.4|12294|12292.5|12292.7|12291.2|49
1695336600000|2023-09-21 22:50:00|12293|12291.5|12292.9|12291.4|12293.1|12291.6|12292.7|12291.2|50
1695336900000|2023-09-21 22:55:00|12293|12291.5|12291.3|12289.8|12293|12291.5|12291.3|12289.8|52
1695337200000|2023-09-21 23:00:00|12291.2|12289.7|12292.4|12290.9|12292.5|12291|12290.4|12288.9|92
1695337500000|2023-09-21 23:05:00|12292.5|12291|12292.4|12290.9|12293.9|12292.4|12292.2|12290.7|71
1695337800000|2023-09-21 23:10:00|12292.3|12290.8|12292.4|12290.9|12293|12291.5|12292.2|12290.7|60
1695338100000|2023-09-21 23:15:00|12292.3|12290.8|12292.2|12291.3|12292.7|12291.3|12291.3|12289.8|61
1695338400000|2023-09-21 23:20:00|12292.1|12291.2|12291.1|12290.2|12292.7|12291.2|12291|12289.7|52
1695338700000|2023-09-21 23:25:00|12291.4|12289.9|12290.6|12289.1|12291.6|12290.3|12290.4|12288.9|44
1695339000000|2023-09-21 23:30:00|12290.8|12289.3|12293.4|12291.9|12293.6|12292.1|12290.5|12289|58
1695339300000|2023-09-21 23:35:00|12293.3|12291.8|12293.3|12291.8|12293.5|12292.1|12292|12290.8|59
1695339600000|2023-09-21 23:40:00|12293.2|12291.7|12293.2|12292.3|12294|12293.1|12292.4|12290.9|70
1695339900000|2023-09-21 23:45:00|12293.3|12292.4|12293.2|12292.3|12293.3|12292.4|12292.8|12291.9|66
1695340200000|2023-09-21 23:50:00|12293.1|12292.2|12292.3|12291.4|12294.1|12293.2|12292.2|12291.3|67
1695340500000|2023-09-21 23:55:00|12292.4|12291.5|12293.4|12292.5|12294.7|12293.6|12292.4|12291.5|55
1695340800000|2023-09-22 00:00:00|12293.1|12292.2|12292.3|12290.8|12294.4|12293.5|12289.2|12288.3|225
1695341100000|2023-09-22 00:05:00|12292.2|12290.7|12287.9|12287|12292.2|12291|12287.1|12286.2|113
1695341400000|2023-09-22 00:10:00|12287.8|12286.9|12287.1|12286.2|12288.2|12287.3|12285.9|12285|125
1695341700000|2023-09-22 00:15:00|12287|12286.1|12286.9|12286|12288.2|12287.3|12286.1|12285.2|151
1695342000000|2023-09-22 00:20:00|12287.1|12286.2|12286.1|12284.6|12288.9|12288|12286|12284.5|98
1695342300000|2023-09-22 00:25:00|12285.9|12284.4|12284.1|12282.6|12285.9|12284.4|12283.2|12281.7|109
1695342600000|2023-09-22 00:30:00|12284|12282.5|12284.6|12283.7|12284.9|12283.8|12282|12280.9|87
1695342900000|2023-09-22 00:35:00|12284.7|12283.8|12285.7|12284.8|12286.7|12285.8|12282.9|12281.4|140
1695343200000|2023-09-22 00:40:00|12285.6|12284.7|12286.7|12285.8|12286.8|12285.9|12284|12283.1|101
1695343500000|2023-09-22 00:45:00|12286.8|12285.9|12286.7|12285.8|12287.4|12286.5|12284.9|12284|98
1695343800000|2023-09-22 00:50:00|12286.8|12285.9|12287.8|12286.9|12289.9|12289|12285.9|12284.5|136
1695344100000|2023-09-22 00:55:00|12287.6|12286.7|12287|12285.5|12288.8|12287.9|12286.8|12285.3|134
1695344400000|2023-09-22 01:00:00|12286.9|12285.4|12280.5|12279.6|12287|12285.5|12280.5|12279.2|210
1695344700000|2023-09-22 01:05:00|12280.6|12279.7|12281.5|12280.6|12281.6|12280.7|12279|12278.1|169
1695345000000|2023-09-22 01:10:00|12281.4|12280.5|12276|12274.5|12281.7|12280.8|12273.9|12272.5|184
1695345300000|2023-09-22 01:15:00|12275.8|12274.3|12278.4|12277.5|12278.7|12277.8|12274.5|12273.6|181
1695345600000|2023-09-22 01:20:00|12278.5|12277.6|12279.7|12278.2|12279.8|12278.4|12277.1|12275.6|170
1695345900000|2023-09-22 01:25:00|12279.8|12278.3|12279.5|12278.6|12280.6|12279.7|12277.4|12276.5|213
1695346200000|2023-09-22 01:30:00|12279.4|12278.5|12276.3|12275.4|12281.4|12280.5|12275.2|12274.3|234
1695346500000|2023-09-22 01:35:00|12276.4|12275.5|12278.1|12276.6|12278.1|12276.6|12274.1|12273.2|223
1695346800000|2023-09-22 01:40:00|12278.2|12276.7|12276.4|12275.5|12278.7|12277.8|12275.8|12274.9|169
1695347100000|2023-09-22 01:45:00|12276.2|12275.3|12277.7|12276.2|12277.9|12276.8|12276.2|12275.3|135
1695347400000|2023-09-22 01:50:00|12277.6|12276.1|12274.5|12273.6|12277.7|12276.2|12273.5|12272.6|144
1695347700000|2023-09-22 01:55:00|12274.6|12273.7|12275.5|12274.6|12277.3|12276.4|12274.6|12273.7|138
1695348000000|2023-09-22 02:00:00|12275.6|12274.7|12276.8|12275.3|12278.3|12277.4|12275.6|12274.7|189
1695348300000|2023-09-22 02:05:00|12276.7|12275.2|12280.2|12279.3|12280.5|12279.6|12276.5|12275.1|182
1695348600000|2023-09-22 02:10:00|12280.5|12279|12282|12281.1|12283.3|12282.4|12278.4|12277.2|174
1695348900000|2023-09-22 02:15:00|12282.1|12281.2|12282|12281.1|12283.8|12282.9|12281.6|12280.3|177
1695349200000|2023-09-22 02:20:00|12282.1|12281.2|12282.7|12281.8|12282.9|12282|12280.6|12279.7|153
1695349500000|2023-09-22 02:25:00|12282.5|12281.6|12282.6|12281.7|12283.1|12282.2|12281.5|12280.6|124
1695349800000|2023-09-22 02:30:00|12282.7|12281.8|12282.8|12281.3|12284.9|12283.4|12282.7|12281.3|175
1695350100000|2023-09-22 02:35:00|12282.6|12281.1|12283.8|12282.3|12283.9|12282.4|12281.5|12280.4|114
1695350400000|2023-09-22 02:40:00|12283.7|12282.2|12283|12281.5|12283.9|12282.4|12281.7|12280.2|102
1695350700000|2023-09-22 02:45:00|12283.1|12281.6|12285.5|12284|12285.8|12284.3|12283.1|12281.6|80
1695351000000|2023-09-22 02:50:00|12285.2|12283.7|12279.7|12278.2|12285.8|12284.3|12274.7|12273.2|501
1695351300000|2023-09-22 02:55:00|12279.8|12278.3|12278.6|12277.1|12279.8|12278.3|12277.6|12276.1|298
1695351600000|2023-09-22 03:00:00|12278.5|12277|12280.2|12279.3|12280.4|12279.5|12276.6|12275.1|205
1695351900000|2023-09-22 03:05:00|12280.3|12279.4|12282.5|12281.6|12282.9|12282|12279.6|12278.7|137
1695352200000|2023-09-22 03:10:00|12282.4|12281.5|12282.8|12281.3|12284.4|12283.5|12282.2|12281.2|150
1695352500000|2023-09-22 03:15:00|12282.7|12281.2|12284.2|12282.7|12285.1|12283.8|12282.3|12280.8|102
1695352800000|2023-09-22 03:20:00|12284.5|12283|12280.7|12279.2|12285.1|12283.6|12280|12278.5|166
1695353100000|2023-09-22 03:25:00|12280.8|12279.3|12277.8|12276.3|12281.2|12279.7|12277.2|12275.7|158
1695353400000|2023-09-22 03:30:00|12277.9|12276.4|12281|12280.1|12281|12280.1|12277.9|12276.4|125
1695353700000|2023-09-22 03:35:00|12280.8|12279.9|12279.4|12277.9|12280.9|12280|12279.3|12277.8|99
1695354000000|2023-09-22 03:40:00|12279.3|12277.8|12278.7|12277.2|12279.3|12278.2|12277.9|12276.4|135
1695354300000|2023-09-22 03:45:00|12278.8|12277.3|12276.5|12275.6|12279.2|12277.7|12276.2|12275.3|147
1695354600000|2023-09-22 03:50:00|12276.6|12275.7|12277.6|12276.7|12278.5|12277.6|12276.2|12275.3|86
1695354900000|2023-09-22 03:55:00|12277.7|12276.8|12279.1|12278.2|12279.8|12278.9|12277.6|12276.7|109
1695355200000|2023-09-22 04:00:00|12279.2|12278.3|12278.6|12277.7|12279.9|12279|12278.6|12277.7|119
1695355500000|2023-09-22 04:05:00|12278.5|12277.6|12281.2|12280.3|12282.3|12281.4|12278.5|12277.6|154
1695355800000|2023-09-22 04:10:00|12281.1|12280.2|12280.3|12279.4|12281.9|12281|12280.1|12279.2|145
1695356100000|2023-09-22 04:15:00|12280.5|12279.6|12278.5|12277.6|12280.6|12279.7|12278.4|12277.5|115
1695356400000|2023-09-22 04:20:00|12278.4|12277.5|12278.8|12277.9|12278.8|12277.9|12276.6|12275.7|106
1695356700000|2023-09-22 04:25:00|12278.7|12277.8|12278.4|12277.5|12279.5|12278.6|12278.1|12277.2|81
1695357000000|2023-09-22 04:30:00|12278.5|12277.6|12278.1|12277.2|12279|12278.1|12275.9|12275|94
1695357300000|2023-09-22 04:35:00|12278.2|12277.3|12280.3|12279.4|12280.9|12280|12278.1|12277.2|72
1695357600000|2023-09-22 04:40:00|12280.2|12279.3|12283.8|12282.9|12283.8|12282.9|12279.7|12278.8|138
1695357900000|2023-09-22 04:45:00|12283.9|12283|12283.4|12282.5|12285.9|12284.4|12283.4|12282.5|108
1695358200000|2023-09-22 04:50:00|12283.5|12282.6|12283.5|12282.6|12285.4|12284.5|12281.7|12280.8|170
1695358500000|2023-09-22 04:55:00|12283.4|12282.5|12284.9|12284|12285.5|12284.6|12282.3|12281.4|131
1695358800000|2023-09-22 05:00:00|12284.8|12283.9|12281.4|12280.5|12285.4|12284.5|12281.3|12280.4|160
1695359100000|2023-09-22 05:05:00|12282|12281.1|12288.1|12286.6|12288.2|12286.7|12281.5|12280.6|188
1695359400000|2023-09-22 05:10:00|12288.3|12286.8|12287.1|12285.6|12289|12287.5|12287|12285.5|139
1695359700000|2023-09-22 05:15:00|12287.3|12285.8|12289.1|12287.6|12289.2|12287.7|12286|12284.5|151
1695360000000|2023-09-22 05:20:00|12288.7|12287.2|12287.6|12286.1|12288.7|12287.2|12287.3|12285.8|153
1695360300000|2023-09-22 05:25:00|12287.7|12286.2|12284.9|12284|12288.2|12286.7|12284.3|12283.4|118
1695360600000|2023-09-22 05:30:00|12285|12284.1|12282.9|12281.4|12285|12284.1|12281.6|12280.4|204
1695360900000|2023-09-22 05:35:00|12282.8|12281.3|12282.2|12280.7|12283|12281.5|12281|12279.5|213
1695361200000|2023-09-22 05:40:00|12282.1|12280.6|12282.4|12281.5|12284.3|12283.4|12281.8|12280.3|115
1695361500000|2023-09-22 05:45:00|12282.3|12281.4|12283.8|12282.9|12283.9|12283|12280.1|12279.2|145
1695361800000|2023-09-22 05:50:00|12284.5|12283.6|12285|12283.5|12285.4|12284.5|12282.8|12281.9|186
1695362100000|2023-09-22 05:55:00|12285.1|12283.6|12286.3|12276.8|12286.7|12283.6|12280|12276.3|213
1695362400000|2023-09-22 06:00:00|12284.6|12276.6|12275|12273.5|12284.6|12277.3|12269.8|12268.3|453
1695362700000|2023-09-22 06:05:00|12275.1|12273.6|12280|12279.1|12282.1|12281.2|12274.9|12273.4|300
1695363000000|2023-09-22 06:10:00|12279.9|12279|12279.5|12278.6|12281|12280.1|12278.5|12277.6|241
1695363300000|2023-09-22 06:15:00|12279.3|12278.4|12284.3|12282.8|12286.2|12284.7|12278.5|12277.6|247
1695363600000|2023-09-22 06:20:00|12284.4|12282.9|12278.4|12277.5|12285.2|12283.7|12277.8|12276.9|304
1695363900000|2023-09-22 06:25:00|12278.5|12277.6|12281.3|12280.4|12284.2|12283.3|12277.4|12276.5|288
1695364200000|2023-09-22 06:30:00|12281.4|12280.5|12277.7|12276.8|12283.3|12282.4|12276.8|12275.9|447
1695364500000|2023-09-22 06:35:00|12277.6|12276.7|12277.9|12277|12281.9|12281|12275.8|12274.9|440
1695364800000|2023-09-22 06:40:00|12278|12277.1|12280.9|12280|12282|12280.5|12274.7|12273.8|386
1695365100000|2023-09-22 06:45:00|12280.7|12279.8|12277.8|12276.9|12281.2|12280.3|12275.6|12274.7|358
1695365400000|2023-09-22 06:50:00|12277.7|12276.8|12282.7|12281.8|12283.4|12282.5|12276.5|12275.6|352
1695365700000|2023-09-22 06:55:00|12282.4|12281.5|12283|12281.5|12284.6|12283.7|12280.6|12279.7|328
1695366000000|2023-09-22 07:00:00|12282.6|12281.7|12275.6|12274.7|12282.6|12281.7|12274.6|12273.1|545
1695366300000|2023-09-22 07:05:00|12275.7|12274.8|12286|12285.1|12286.3|12285.4|12275.7|12274.8|541
1695366600000|2023-09-22 07:10:00|12285.9|12285|12282.6|12281.1|12286.2|12285.3|12281.4|12280.5|355
1695366900000|2023-09-22 07:15:00|12280.9|12281.7|12258.4|12256.9|12280.9|12281.7|12256.1|12254.8|1270
1695367200000|2023-09-22 07:20:00|12258.5|12257|12258.9|12257.4|12259.4|12258|12252|12250.5|826
1695367500000|2023-09-22 07:25:00|12259|12257.5|12260.3|12258.8|12262.2|12261.3|12255.7|12254.2|585
1695367800000|2023-09-22 07:30:00|12264.2|12261.4|12269.9|12269|12275.8|12271|12260.8|12259.3|937
1695368100000|2023-09-22 07:35:00|12270|12269.1|12270.9|12270|12274.3|12273.4|12268.7|12267.2|497
1695368400000|2023-09-22 07:40:00|12271.1|12270.2|12266.2|12265.3|12271.2|12270.3|12263.9|12263|488
1695368700000|2023-09-22 07:45:00|12266.1|12265.2|12268.5|12267|12269.1|12268.2|12261.5|12260.6|430
1695369000000|2023-09-22 07:50:00|12268.6|12267.1|12268.9|12268|12271|12270.1|12267.5|12266.6|384
1695369300000|2023-09-22 07:55:00|12268.8|12267.9|12266.6|12265.1|12271.6|12270.7|12265.6|12264.7|342
1695369600000|2023-09-22 08:00:00|12266.7|12265.2|12265.3|12264.4|12271.2|12269.7|12264.2|12263.3|463
1695369900000|2023-09-22 08:05:00|12264.7|12263.8|12261.1|12260.2|12265.6|12264.7|12260.1|12259.2|341
1695370200000|2023-09-22 08:10:00|12260.8|12259.9|12259.4|12258.5|12263.3|12262.4|12258|12257.1|392
1695370500000|2023-09-22 08:15:00|12258.8|12257.9|12254.5|12253.6|12262.7|12261.8|12252|12251.1|328
1695370800000|2023-09-22 08:20:00|12254.4|12253.5|12255.6|12254.7|12258.1|12257.2|12250.5|12249.6|323
1695371100000|2023-09-22 08:25:00|12255.7|12254.8|12260.2|12252.8|12260.2|12255.7|12252.9|12252|325
1695371400000|2023-09-22 08:30:00|12260.3|12252.9|12253.5|12252|12261.5|12260|12241.2|12234.9|909
1695371700000|2023-09-22 08:35:00|12253.4|12251.9|12254.3|12253.4|12256.5|12255|12246.9|12245.4|499
1695372000000|2023-09-22 08:40:00|12254.6|12253.7|12250.3|12248.8|12254.7|12253.8|12246.3|12245.2|363
1695372300000|2023-09-22 08:45:00|12250.1|12248.6|12244.5|12243|12251.3|12249.8|12240.3|12239.3|397
1695372600000|2023-09-22 08:50:00|12244.3|12242.8|12250.8|12249.3|12250.8|12249.3|12243.5|12242|306
1695372900000|2023-09-22 08:55:00|12250.5|12249.6|12253.6|12252.7|12256.8|12255.3|12249.2|12247.7|417
1695373200000|2023-09-22 09:00:00|12253.5|12252.6|12248.8|12247.9|12255.8|12254.9|12247.5|12246.6|391
1695373500000|2023-09-22 09:05:00|12248.6|12247.7|12247.5|12246.6|12250.8|12249.3|12245.3|12244.4|301
1695373800000|2023-09-22 09:10:00|12247.6|12246.7|12246.9|12246|12248.6|12247.1|12244.5|12243.6|273
1695374100000|2023-09-22 09:15:00|12247|12246.1|12244.1|12243.2|12248.9|12248|12242.8|12241.9|297
1695374400000|2023-09-22 09:20:00|12243.4|12242.5|12241.3|12240.4|12244.2|12243.3|12239.9|12239|284
1695374700000|2023-09-22 09:25:00|12241.2|12240.3|12241|12240.1|12241.2|12240.3|12234.3|12232.8|281
1695375000000|2023-09-22 09:30:00|12240.9|12240|12246.2|12245.3|12246.5|12245.6|12240.1|12239.2|320
1695375300000|2023-09-22 09:35:00|12246.3|12245.4|12241.2|12240.3|12246.3|12245.4|12240.4|12239.5|214
1695375600000|2023-09-22 09:40:00|12241.3|12240.4|12236.7|12235.8|12241.6|12240.7|12236.3|12235.4|331
1695375900000|2023-09-22 09:45:00|12236.8|12235.9|12237|12236.1|12237.9|12237|12233.6|12232.7|248
1695376200000|2023-09-22 09:50:00|12236.7|12235.8|12234.5|12233.6|12236.8|12235.9|12233.4|12232.5|172
1695376500000|2023-09-22 09:55:00|12234.4|12233.5|12241.7|12240.8|12243.5|12242.6|12234.4|12233.5|211
1695376800000|2023-09-22 10:00:00|12241.6|12240.7|12241.7|12240.8|12243.5|12242.6|12240|12239.1|195
1695377100000|2023-09-22 10:05:00|12241.6|12240.7|12240.4|12239.5|12243.5|12242.6|12240.2|12239.3|295
1695377400000|2023-09-22 10:10:00|12240.1|12239.2|12244.5|12243.6|12244.5|12243.6|12238.1|12237.2|214
1695377700000|2023-09-22 10:15:00|12245.1|12244.2|12243.4|12242.5|12249.2|12248.1|12243|12242.1|236
1695378000000|2023-09-22 10:20:00|12243.3|12242.4|12238.4|12237.5|12243.3|12242.4|12238.3|12237.4|251
1695378300000|2023-09-22 10:25:00|12238.3|12237.4|12240.5|12239.6|12240.8|12239.9|12236.4|12235.5|228
1695378600000|2023-09-22 10:30:00|12240.4|12239.5|12239.7|12238.8|12241.1|12240.2|12239.3|12238.4|239
1695378900000|2023-09-22 10:35:00|12240|12239.1|12240.8|12239.9|12242.7|12241.8|12239.8|12238.9|130
1695379200000|2023-09-22 10:40:00|12240.7|12239.8|12249.5|12248.6|12249.6|12248.7|12239.8|12238.9|262
1695379500000|2023-09-22 10:45:00|12249.4|12248.5|12248.6|12247.7|12250|12248.6|12246.2|12245.3|163
1695379800000|2023-09-22 10:50:00|12248.7|12247.8|12246.6|12245.7|12249.9|12249|12245.2|12244.3|230
1695380100000|2023-09-22 10:55:00|12246.4|12245.5|12247.4|12246.5|12247.4|12246.5|12244.2|12243.3|181
1695380400000|2023-09-22 11:00:00|12247.5|12246.6|12248.5|12247.6|12249.9|12249|12246.4|12245.5|164
1695380700000|2023-09-22 11:05:00|12248.6|12247.7|12254.1|12253.2|12255.8|12254.9|12248.3|12247.4|213
1695381000000|2023-09-22 11:10:00|12254.2|12253.3|12255.5|12254.6|12255.6|12254.7|12252.3|12251.4|232
1695381300000|2023-09-22 11:15:00|12255.4|12254.5|12250.2|12249.3|12255.7|12254.6|12249.3|12248.4|295
1695381600000|2023-09-22 11:20:00|12250.3|12249.4|12253.6|12252.7|12253.6|12252.7|12249.3|12248.4|214
1695381900000|2023-09-22 11:25:00|12253.5|12252.6|12252.7|12251.8|12253.7|12252.8|12250.2|12249.3|260
1695382200000|2023-09-22 11:30:00|12252.9|12252|12253.3|12252.4|12253.5|12252.6|12252|12251.1|225
1695382500000|2023-09-22 11:35:00|12253.1|12252.2|12259.7|12258.8|12260.1|12259.2|12253.1|12252.2|190
1695382800000|2023-09-22 11:40:00|12259.6|12258.7|12257.7|12256.8|12259.8|12258.9|12256.7|12255.8|243
1695383100000|2023-09-22 11:45:00|12258.1|12257.2|12257.7|12256.8|12258.3|12257.4|12254.6|12253.7|191
1695383400000|2023-09-22 11:50:00|12257.8|12256.9|12260.3|12259.4|12261.4|12260.5|12257.8|12256.9|216
1695383700000|2023-09-22 11:55:00|12260.9|12260|12255.4|12254.5|12261.2|12260.3|12255.4|12254.5|222
1695384000000|2023-09-22 12:00:00|12255.5|12254.6|12263.2|12262.3|12266.3|12265.4|12255.5|12254.6|454
1695384300000|2023-09-22 12:05:00|12263.1|12262.2|12266.6|12265.7|12266.7|12265.8|12259.2|12258.3|382
1695384600000|2023-09-22 12:10:00|12266.7|12265.8|12264.6|12263.7|12267.5|12266.6|12262.4|12261.5|362
1695384900000|2023-09-22 12:15:00|12264.8|12263.9|12260.6|12259.7|12265.4|12264.5|12260.5|12259.6|279
1695385200000|2023-09-22 12:20:00|12260.5|12259.6|12263.4|12262.5|12263.5|12262.6|12260.2|12259.3|341
1695385500000|2023-09-22 12:25:00|12263|12262.1|12264.5|12263|12264.6|12263.5|12261.1|12260.2|234
1695385800000|2023-09-22 12:30:00|12264.3|12262.8|12255.8|12254.9|12266|12264.5|12255.5|12254.6|420
1695386100000|2023-09-22 12:35:00|12255.7|12254.8|12250.6|12249.7|12257.3|12256.4|12249.2|12248.3|367
1695386400000|2023-09-22 12:40:00|12250.5|12249.6|12248.7|12247.8|12251.6|12250.7|12247.6|12246.7|338
1695386700000|2023-09-22 12:45:00|12248.8|12247.9|12249.3|12248.4|12250.6|12249.7|12245.5|12244.6|335
1695387000000|2023-09-22 12:50:00|12249.2|12248.3|12250.8|12249.9|12252.6|12251.7|12248.4|12247.5|431
1695387300000|2023-09-22 12:55:00|12250.9|12250|12257.6|12256.7|12258.1|12257.2|12250.4|12249.5|429
1695387600000|2023-09-22 13:00:00|12257.7|12256.8|12259.2|12258.3|12259.5|12258.6|12254.4|12253.5|412
1695387900000|2023-09-22 13:05:00|12259.1|12258.2|12260.6|12259.7|12264.5|12263.6|12259|12258.1|302
1695388200000|2023-09-22 13:10:00|12260.5|12259.6|12261.6|12260.7|12263.4|12262.5|12258.6|12257.7|368
1695388500000|2023-09-22 13:15:00|12261.1|12260.2|12259.2|12258.3|12263.1|12262.2|12256|12255.1|409
1695388800000|2023-09-22 13:20:00|12259|12258.1|12260.1|12259.2|12261.7|12260.8|12256.9|12256|307
1695389100000|2023-09-22 13:25:00|12260.4|12259.5|12259.5|12258.6|12261.5|12260.6|12258.1|12256.8|391
1695389400000|2023-09-22 13:30:00|12258.8|12257.9|12257|12256.1|12260.5|12259.6|12254.6|12253.7|487
1695389700000|2023-09-22 13:35:00|12257.1|12256.2|12257|12256.1|12259.4|12258.5|12254.3|12253.4|455
1695390000000|2023-09-22 13:40:00|12256.9|12256|12261.3|12253|12261.5|12256.4|12253.2|12252.3|552
1695390300000|2023-09-22 13:45:00|12260.5|12253.8|12270|12269.1|12270.3|12269.4|12258.9|12253|903
1695390600000|2023-09-22 13:50:00|12269.6|12268.7|12270.5|12269.6|12272.5|12271.5|12263.8|12262.9|618
1695390900000|2023-09-22 13:55:00|12270.6|12269.7|12272.7|12271.8|12274.3|12273.4|12267.1|12266.2|539
1695391200000|2023-09-22 14:00:00|12272.8|12271.9|12284.5|12283.6|12285.3|12284.4|12272.3|12271.4|624
1695391500000|2023-09-22 14:05:00|12284.3|12283.4|12282.4|12281.5|12284.7|12283.8|12278.7|12277.8|465
1695391800000|2023-09-22 14:10:00|12282.3|12281.4|12278.2|12277.3|12283.8|12282.9|12276.4|12275.5|448
1695392100000|2023-09-22 14:15:00|12278.3|12277.4|12273.3|12272.4|12281.3|12280.4|12271.9|12271|353
1695392400000|2023-09-22 14:20:00|12273.2|12272.3|12277.3|12276.4|12278.1|12277.2|12272|12271.1|322
1695392700000|2023-09-22 14:25:00|12277.2|12276.3|12277.1|12276.2|12280.2|12279.3|12276.1|12275.2|325
1695393000000|2023-09-22 14:30:00|12277.2|12276.3|12279|12278.1|12281|12280.1|12277.2|12276.3|391
1695393300000|2023-09-22 14:35:00|12279.1|12278.2|12282.1|12281.2|12283.5|12282.6|12278|12277.1|442
1695393600000|2023-09-22 14:40:00|12282|12281.1|12277|12276.1|12282|12281.1|12276.2|12275.3|384
1695393900000|2023-09-22 14:45:00|12277.1|12276.2|12274.1|12273.2|12277.2|12276.3|12271.7|12270.8|423
1695394200000|2023-09-22 14:50:00|12273.6|12272.7|12269.8|12268.9|12274.2|12273.3|12267.7|12266.8|443
1695394500000|2023-09-22 14:55:00|12269.7|12268.8|12264.9|12264|12271.8|12270.9|12263.8|12262.9|477
1695394800000|2023-09-22 15:00:00|12264.8|12263.9|12268.2|12267.3|12269.5|12268.6|12264.8|12263.9|458
1695395100000|2023-09-22 15:05:00|12268.4|12267.5|12263.2|12262.3|12269.5|12268.6|12263.2|12262.3|297
1695395400000|2023-09-22 15:10:00|12263.3|12262.4|12263.1|12262.2|12265.3|12264.4|12262.2|12261.3|331
1695395700000|2023-09-22 15:15:00|12263.2|12262.3|12262.8|12261.9|12264.1|12263.2|12259.6|12258.7|327
1695396000000|2023-09-22 15:20:00|12262.9|12262|12258.9|12258|12263.2|12262.3|12256.9|12256|335
1695396300000|2023-09-22 15:25:00|12259|12258.1|12255.7|12254.8|12259.9|12259|12255.6|12254.7|260
1695396600000|2023-09-22 15:30:00|12255.8|12254.9|12258|12257.1|12260|12259.1|12254.9|12254|228
1695396900000|2023-09-22 15:35:00|12257.9|12257|12267.4|12266.5|12267.7|12266.8|12257.1|12256.2|256
1695397200000|2023-09-22 15:40:00|12267.3|12266.4|12266.3|12265.4|12269|12268.1|12264.4|12263.5|241
1695397500000|2023-09-22 15:45:00|12266.4|12265.5|12263.1|12262.2|12268.4|12267.5|12262.3|12261.4|188
1695397800000|2023-09-22 15:50:00|12263.2|12262.3|12264.2|12263.3|12265.6|12264.7|12263.2|12262.3|200
1695398100000|2023-09-22 15:55:00|12264.1|12263.2|12255.5|12254.6|12264.8|12263.9|12255.2|12254.3|277
1695398400000|2023-09-22 16:00:00|12255.6|12254.7|12253.7|12252.8|12256.4|12255.5|12253.1|12252.2|243
1695398700000|2023-09-22 16:05:00|12253.5|12252.6|12252.7|12251.8|12254.3|12253.4|12252.5|12251.6|160
1695399000000|2023-09-22 16:10:00|12252.5|12251.6|12255.6|12254.7|12255.7|12254.8|12251|12250.1|182
1695399300000|2023-09-22 16:15:00|12255.5|12254.6|12254.3|12253.4|12256.6|12255.7|12253.4|12252.5|202
1695399600000|2023-09-22 16:20:00|12254.4|12253.5|12255.6|12254.7|12256.5|12255.6|12254.1|12253.2|215
1695399900000|2023-09-22 16:25:00|12255.5|12254.6|12253.7|12252.8|12256.3|12255.4|12253.6|12252.7|135
1695400200000|2023-09-22 16:30:00|12254.3|12253.4|12256.7|12255.8|12257.1|12256.2|12253.5|12252.6|170
1695400500000|2023-09-22 16:35:00|12257|12256.1|12258.5|12257.6|12259.4|12258.5|12257|12256.1|179
1695400800000|2023-09-22 16:40:00|12258.6|12257.7|12259.5|12258.6|12260.7|12259.8|12258.5|12257.6|172
1695401100000|2023-09-22 16:45:00|12259.4|12258.5|12259.6|12258.7|12260.8|12259.8|12258.1|12257.2|157
1695401400000|2023-09-22 16:50:00|12259.5|12258.6|12254.4|12253.5|12259.5|12258.6|12254.3|12253.4|118
1695401700000|2023-09-22 16:55:00|12254.5|12253.6|12252.2|12251.3|12254.6|12253.7|12251.1|12250.2|152
1695402000000|2023-09-22 17:00:00|12252|12251.1|12253.9|12253|12254.6|12253.7|12251.3|12250.4|203
1695402300000|2023-09-22 17:05:00|12254|12253.1|12255.2|12254.3|12256.1|12255.2|12252.9|12251.9|158
1695402600000|2023-09-22 17:10:00|12255.3|12254.4|12256.3|12255.4|12256.4|12255.5|12253.8|12252.9|159
1695402900000|2023-09-22 17:15:00|12256.4|12255.5|12258.4|12257.5|12259.5|12258.6|12255.7|12254.8|175
1695403200000|2023-09-22 17:20:00|12258.5|12257.6|12255.2|12254.3|12258.6|12257.7|12253.1|12252.2|193
1695403500000|2023-09-22 17:25:00|12255.3|12254.4|12253.3|12252.4|12255.5|12254.6|12252|12251.1|212
1695403800000|2023-09-22 17:30:00|12253.2|12252.3|12250.8|12249.9|12253.2|12252.3|12248.2|12247.3|196
1695404100000|2023-09-22 17:35:00|12250.9|12250|12250.4|12249.5|12251.9|12251|12248.2|12247.3|207
1695404400000|2023-09-22 17:40:00|12250.3|12249.4|12247.6|12246.7|12250.6|12249.7|12246.9|12246|156
1695404700000|2023-09-22 17:45:00|12247.9|12247|12248.2|12247.3|12249.1|12248.2|12247.3|12246.4|164
1695405000000|2023-09-22 17:50:00|12248.1|12247.2|12245.6|12244.7|12249.2|12248.3|12245.4|12244.5|177
1695405300000|2023-09-22 17:55:00|12246.1|12245.2|12244.9|12244|12246.6|12245.7|12244.3|12243.4|192
1695405600000|2023-09-22 18:00:00|12244.8|12243.9|12245.2|12244.3|12246.5|12245.6|12242.6|12241.7|127
1695405900000|2023-09-22 18:05:00|12245.5|12244.6|12244.6|12243.7|12245.6|12244.7|12243.1|12242.2|159
1695406200000|2023-09-22 18:10:00|12244.4|12243.5|12241.5|12240.6|12244.4|12243.5|12241.2|12240.3|210
1695406500000|2023-09-22 18:15:00|12241.6|12240.7|12237.5|12236.6|12241.7|12240.8|12237.5|12236.6|124
1695406800000|2023-09-22 18:20:00|12237.4|12236.5|12238.6|12237.7|12240.1|12239.2|12236.6|12235.7|175
1695407100000|2023-09-22 18:25:00|12238.8|12237.9|12239.8|12238.9|12242.8|12241.9|12238.8|12237.9|170
1695407400000|2023-09-22 18:30:00|12239.7|12238.8|12238.8|12237.9|12240.6|12239.7|12238.1|12237.2|165
1695407700000|2023-09-22 18:35:00|12238.7|12237.8|12234.3|12233.4|12238.8|12237.9|12233.6|12232.7|149
1695408000000|2023-09-22 18:40:00|12234.1|12233.2|12232.7|12231.8|12234.5|12233.6|12231.2|12230.3|157
1695408300000|2023-09-22 18:45:00|12232.6|12231.7|12237.4|12236.5|12237.8|12236.9|12232.5|12231.6|215
1695408600000|2023-09-22 18:50:00|12237.5|12236.6|12239.7|12238.8|12239.7|12238.8|12236.9|12236|146
1695408900000|2023-09-22 18:55:00|12240.1|12239.2|12241.7|12240.8|12245|12244.1|12239.8|12238.9|271
1695409200000|2023-09-22 19:00:00|12241.8|12240.9|12244.8|12243.9|12247.1|12246.2|12241.4|12240.5|204
1695409500000|2023-09-22 19:05:00|12244.7|12243.8|12247.1|12246.2|12247.3|12246.4|12244.7|12243.8|171
1695409800000|2023-09-22 19:10:00|12247.4|12246.5|12247.3|12246.4|12249.3|12247.8|12246.3|12245.3|197
1695410100000|2023-09-22 19:15:00|12247.4|12246.5|12247.4|12246.5|12248.2|12247.3|12246.7|12245.8|162
1695410400000|2023-09-22 19:20:00|12247.5|12246.6|12246.5|12245.6|12247.8|12246.9|12246.4|12245.5|143
1695410700000|2023-09-22 19:25:00|12246.6|12245.7|12246.6|12245.7|12246.9|12246|12246.1|12245.2|107
1695411000000|2023-09-22 19:30:00|12246.5|12245.6|12245.2|12244.3|12246.5|12245.6|12244.3|12243.4|159
1695411300000|2023-09-22 19:35:00|12245.1|12244.2|12245.5|12244.6|12245.9|12244.8|12244.5|12243.6|96
1695411600000|2023-09-22 19:40:00|12246.3|12245.4|12242.6|12241.7|12246.3|12245.4|12242.4|12241.5|113
1695411900000|2023-09-22 19:45:00|12242.5|12241.6|12242.6|12241.7|12243.3|12242.4|12240.5|12239.6|203
1695412200000|2023-09-22 19:50:00|12242.5|12241.6|12240.7|12239.8|12242.5|12241.6|12238.8|12237.9|168
1695412500000|2023-09-22 19:55:00|12241|12240.1|12239.6|12238.1|12242.2|12241.3|12238.7|12237.5|209
1695412800000|2023-09-22 20:00:00|12239.7|12238.2|12238.3|12236.8|12241.6|12240.1|12238.2|12236.7|128
1695413100000|2023-09-22 20:05:00|12238.2|12236.7|12241.1|12239.6|12241.8|12240.3|12238.2|12236.7|107
1695413400000|2023-09-22 20:10:00|12241.2|12239.7|12242.5|12241|12242.9|12241.6|12240.6|12239.3|106
1695413700000|2023-09-22 20:15:00|12242.4|12240.9|12240.6|12239.1|12242.6|12241.1|12240.2|12238.7|104
1695414000000|2023-09-22 20:20:00|12240.7|12239.2|12239|12238.1|12240.7|12239.2|12238.2|12236.7|98
1695414300000|2023-09-22 20:25:00|12239.1|12238.2|12237.4|12235.9|12239.5|12238.3|12237.4|12235.9|124
1695414600000|2023-09-22 20:30:00|12237.2|12235.7|12238|12236.5|12238.8|12237.3|12237.2|12235.7|89
1695414900000|2023-09-22 20:35:00|12237.9|12236.4|12237.3|12235.8|12238|12236.5|12237.1|12235.6|69
1695415200000|2023-09-22 20:40:00|12237.4|12235.9|12238.7|12237.2|12238.7|12237.2|12237.4|12235.9|108
1695415500000|2023-09-22 20:45:00|12238.9|12237.4|12238.7|12237.2|12239.2|12237.4|12237.7|12236.1|169
1695415800000|2023-09-22 20:50:00|12239.2|12237|12237.4|12235.9|12239.4|12237.2|12237.3|12235.8|190
1695416100000|2023-09-22 20:55:00|12237.8|12235.4|12243.5|12231.6|12246.1|12236.3|12237.4|12230.5|216
1695585600000|2023-09-24 20:00:00|12273|12252|12273|12252|12273|12252|12273|12252|1
1695585900000|2023-09-24 20:05:00|12277.3|12256.3|12273|12252|12277.3|12256.3|12273|12252|2
1695586200000|2023-09-24 20:10:00|12277.3|12256.3|12272.2|12251.2|12277.3|12256.3|12272.2|12251.2|2
1695586500000|2023-09-24 20:15:00|12277.4|12256.4|12277.4|12256.4|12277.4|12256.4|12273|12252|3
1695587400000|2023-09-24 20:30:00|12273.1|12252.1|12273.1|12252.1|12273.1|12252.1|12273.1|12252.1|1
1695587700000|2023-09-24 20:35:00|12273|12252|12273.1|12252.1|12273.1|12252.1|12272.9|12251.9|3
1695588000000|2023-09-24 20:40:00|12273|12252|12273|12252|12273.1|12252.1|12273|12252|3
1695588300000|2023-09-24 20:45:00|12273.1|12252.1|12273|12252|12273.1|12252.1|12271.3|12250.3|3
1695588600000|2023-09-24 20:50:00|12273.2|12252.2|12273|12252|12273.2|12252.2|12273|12252|2
1695588900000|2023-09-24 20:55:00|12273.5|12251.6|12266|12244.1|12273.5|12251.6|12266|12244.1|9
1695589200000|2023-09-24 21:00:00|12266.1|12244.2|12263.3|12246.4|12266.2|12247.1|12263.3|12244.1|10
1695589500000|2023-09-24 21:05:00|12263.1|12246.2|12267.7|12250.8|12270|12253.1|12261.2|12244.3|28
1695589800000|2023-09-24 21:10:00|12266.8|12249.9|12267.8|12250.9|12267.8|12250.9|12263.1|12246.2|17
1695590100000|2023-09-24 21:15:00|12264|12247.1|12266.9|12250|12267.8|12250.9|12263.1|12246.2|24
1695590400000|2023-09-24 21:20:00|12267.8|12250.9|12266.3|12249.4|12267.8|12250.9|12266.3|12249.4|12
1695590700000|2023-09-24 21:25:00|12266.5|12249.6|12264|12247.1|12267.3|12250.4|12263.4|12246.5|20
1695591000000|2023-09-24 21:30:00|12263.5|12246.6|12254.4|12237.5|12264|12247.1|12252.5|12235.6|110
1695591300000|2023-09-24 21:35:00|12255.2|12238.3|12255|12238.1|12255.5|12238.6|12253.7|12236.8|49
1695591600000|2023-09-24 21:40:00|12255.4|12238.5|12253.6|12236.7|12255.5|12238.6|12253.3|12236.4|51
1695591900000|2023-09-24 21:45:00|12253.1|12236.2|12250|12233.1|12253.1|12236.2|12248.8|12231.9|1123
1695592200000|2023-09-24 21:50:00|12249.3|12232.4|12250|12233.1|12250.9|12234|12248.5|12231.8|1821
1695592500000|2023-09-24 21:55:00|12249.8|12232.9|12249.9|12233|12251.7|12234.8|12249.1|12232.2|1273
1695592800000|2023-09-24 22:00:00|12249.6|12232.7|12249.6|12234.8|12250.6|12236|12247.3|12231.1|826
1695593100000|2023-09-24 22:05:00|12249.5|12235.6|12250|12237.3|12250.4|12238|12248.3|12235.1|1053
1695593400000|2023-09-24 22:10:00|12250.1|12237.2|12253.3|12240.4|12254.6|12242|12249.8|12236.2|245
1695593700000|2023-09-24 22:15:00|12253.2|12241.7|12250.8|12241|12253.2|12242.1|12248.2|12238.6|449
1695594000000|2023-09-24 22:20:00|12250.7|12240.9|12251.8|12242.7|12251.8|12242.7|12250|12240.9|486
1695594300000|2023-09-24 22:25:00|12251.1|12243.5|12250.7|12242.1|12252.6|12243.9|12250.1|12240.8|626
1695594600000|2023-09-24 22:30:00|12250.1|12242.6|12249.1|12240.8|12250.9|12242.7|12247.5|12239.2|392
1695594900000|2023-09-24 22:35:00|12249|12240.7|12251.3|12243.3|12251.8|12243.9|12249|12240.7|389
1695595200000|2023-09-24 22:40:00|12251.1|12243.5|12250.5|12242.3|12251.3|12243.6|12249.8|12242.1|249
1695595500000|2023-09-24 22:45:00|12250.6|12242.4|12249.8|12242.4|12250.6|12243|12249.1|12241.7|131
1695595800000|2023-09-24 22:50:00|12249.9|12242.5|12244.5|12236.6|12250.3|12242.9|12243.3|12235.7|321
1695596100000|2023-09-24 22:55:00|12244.6|12236.7|12248.4|12240.7|12248.4|12240.7|12243.4|12235.8|238
1695596400000|2023-09-24 23:00:00|12248.3|12240.6|12246.1|12239.6|12248.3|12241|12245|12238.5|288
1695596700000|2023-09-24 23:05:00|12246.2|12239.7|12246.4|12239.3|12248.1|12241.3|12245.4|12238.9|376
1695597000000|2023-09-24 23:10:00|12246.7|12239.4|12247.1|12240.6|12247.2|12240.7|12245.9|12238.9|472
1695597300000|2023-09-24 23:15:00|12247|12240.5|12247.1|12240.6|12247.3|12240.8|12246.8|12240.3|98
1695597600000|2023-09-24 23:20:00|12247|12240.5|12246.9|12240.4|12247.1|12241|12246.6|12240.1|65
1695597900000|2023-09-24 23:25:00|12247|12240.5|12245.9|12239.4|12247.2|12240.7|12245.9|12239.4|58
1695598200000|2023-09-24 23:30:00|12245.8|12239.3|12247.5|12241|12247.9|12241.4|12245.5|12239|106
1695598500000|2023-09-24 23:35:00|12247.3|12240.8|12248.1|12241.6|12249.1|12242.6|12247.2|12240.7|52
1695598800000|2023-09-24 23:40:00|12248|12241.5|12246.8|12240.3|12248.2|12241.7|12245.8|12239.3|81
1695599100000|2023-09-24 23:45:00|12246.7|12240.2|12244.2|12237.7|12246.8|12240.3|12243.8|12237.3|75
1695599400000|2023-09-24 23:50:00|12244.1|12237.6|12245.1|12238.6|12245.1|12238.6|12243.9|12237.4|77
1695599700000|2023-09-24 23:55:00|12245|12238.5|12244.4|12237.9|12245.2|12238.9|12244|12237.5|119
1695600000000|2023-09-25 00:00:00|12244.3|12237.8|12243.2|12241.7|12247.2|12241.8|12242.5|12237.6|138
1695600300000|2023-09-25 00:05:00|12243.3|12241.8|12245.3|12244.4|12245.4|12244.5|12242.3|12241.4|102
1695600600000|2023-09-25 00:10:00|12245.4|12244.5|12244.3|12243.4|12245.4|12244.5|12243.2|12242.3|115
1695600900000|2023-09-25 00:15:00|12244.2|12243.3|12243.8|12242.3|12245.5|12244.1|12243.7|12242.2|110
1695601200000|2023-09-25 00:20:00|12243.7|12242.2|12244.1|12243.2|12245.4|12244.2|12243.2|12242.1|92
1695601500000|2023-09-25 00:25:00|12244|12243.1|12245.4|12243.9|12246.6|12245.2|12244|12242.8|96
1695601800000|2023-09-25 00:30:00|12245.5|12244|12245|12244.1|12246.5|12245.1|12245|12243.6|99
1695602100000|2023-09-25 00:35:00|12245.1|12244.2|12245.2|12243.7|12245.3|12244.3|12243.1|12241.6|109
1695602400000|2023-09-25 00:40:00|12245.1|12243.6|12245.4|12243.9|12246.3|12245.4|12244.3|12242.9|136
1695602700000|2023-09-25 00:45:00|12245.3|12243.8|12245|12244.1|12245.8|12244.9|12245|12243.7|120
1695603000000|2023-09-25 00:50:00|12245.1|12244.2|12247|12246.1|12249.5|12248.3|12245|12244.1|217
1695603300000|2023-09-25 00:55:00|12246.9|12246|12249.2|12248.3|12250.4|12248.9|12246.9|12246|83
1695603600000|2023-09-25 01:00:00|12249.3|12248.4|12247.3|12245.8|12250.1|12249.2|12247.2|12245.7|169
1695603900000|2023-09-25 01:05:00|12247.4|12245.9|12245.4|12243.9|12247.6|12246.3|12245.4|12243.9|91
1695604200000|2023-09-25 01:10:00|12245.5|12244|12245.3|12244.4|12246.2|12245.3|12244.3|12243.4|122
1695604500000|2023-09-25 01:15:00|12245.4|12244.5|12248.3|12247.4|12248.5|12247.6|12245.3|12244.4|118
1695604800000|2023-09-25 01:20:00|12248.2|12247.3|12247.3|12246.4|12248.3|12247.4|12247|12246.1|98
1695605100000|2023-09-25 01:25:00|12247.4|12246.5|12247|12246.1|12248.4|12247.2|12247|12246.1|117
1695605400000|2023-09-25 01:30:00|12247.1|12246.2|12247.4|12245.9|12247.4|12246.4|12244.9|12244|169
1695605700000|2023-09-25 01:35:00|12247.5|12246|12244.5|12243|12247.6|12246.1|12244.4|12242.9|153
1695606000000|2023-09-25 01:40:00|12244.4|12242.9|12240.5|12239.6|12244.4|12242.9|12240.5|12239.2|157
1695606300000|2023-09-25 01:45:00|12240.4|12239.5|12243.9|12242.4|12244.9|12244|12240.4|12239.5|167
1695606600000|2023-09-25 01:50:00|12243.8|12242.3|12243.1|12242.2|12243.8|12242.4|12241.9|12240.6|154
1695606900000|2023-09-25 01:55:00|12243.2|12242.3|12242.1|12241.2|12243.4|12242.5|12242.1|12241.2|130
1695607200000|2023-09-25 02:00:00|12242.2|12241.3|12241.3|12239.8|12242.2|12241.3|12240.7|12239.2|186
1695607500000|2023-09-25 02:05:00|12241.4|12239.9|12240.9|12240|12242.9|12241.4|12240.8|12239.6|146
1695607800000|2023-09-25 02:10:00|12240.6|12239.7|12242|12241.1|12242.1|12241.2|12240.5|12239.6|175
1695608100000|2023-09-25 02:15:00|12242.1|12241.2|12242.1|12241.2|12243.2|12242.3|12241.9|12241|94
1695608400000|2023-09-25 02:20:00|12242.2|12241.3|12241.1|12240.2|12242.4|12241.4|12240.6|12239.7|135
1695608700000|2023-09-25 02:25:00|12241|12240.1|12238.7|12237.8|12241.1|12240.2|12238.4|12237.5|144
1695609000000|2023-09-25 02:30:00|12238.8|12237.9|12238.4|12236.9|12239.5|12238.6|12238.2|12236.7|136
1695609300000|2023-09-25 02:35:00|12238.3|12236.8|12240.8|12239.9|12240.8|12239.9|12238.2|12236.7|152
1695609600000|2023-09-25 02:40:00|12240.9|12240|12240.3|12238.8|12241.5|12240.6|12239.9|12238.4|216
1695609900000|2023-09-25 02:45:00|12240.4|12238.9|12241.5|12240|12241.8|12240.3|12240.2|12238.7|193
1695610200000|2023-09-25 02:50:00|12241.6|12240.1|12240.7|12239.2|12242.3|12240.8|12240.2|12238.7|144
1695610500000|2023-09-25 02:55:00|12240.6|12239.1|12241.4|12239.9|12242|12240.5|12240.5|12239|165
1695610800000|2023-09-25 03:00:00|12241.5|12240|12241.3|12239.8|12243.3|12242.4|12240.8|12239.3|144
1695611100000|2023-09-25 03:05:00|12241.4|12239.9|12241.3|12239.8|12242.2|12240.7|12241.2|12239.7|134
1695611400000|2023-09-25 03:10:00|12241.4|12239.9|12242.3|12241.4|12242.6|12241.4|12240.2|12238.7|122
1695611700000|2023-09-25 03:15:00|12242.5|12241|12242.2|12241.3|12242.6|12241.4|12241|12239.8|80
1695612000000|2023-09-25 03:20:00|12242.3|12241.4|12241.4|12240.5|12242.3|12241.4|12241.1|12240.2|134
1695612300000|2023-09-25 03:25:00|12241.3|12240.4|12241.8|12240.3|12242.5|12241|12241.2|12239.9|126
1695612600000|2023-09-25 03:30:00|12241.7|12240.2|12241|12240.1|12241.7|12240.3|12240.1|12239|130
1695612900000|2023-09-25 03:35:00|12241.1|12240.2|12240.2|12239.3|12241.1|12240.2|12239.2|12238.3|104
1695613200000|2023-09-25 03:40:00|12240.3|12239.4|12240.3|12239.4|12240.3|12239.4|12239.9|12239|84
1695613500000|2023-09-25 03:45:00|12240.6|12239.7|12240.6|12239.7|12241.2|12240.3|12239.8|12238.9|96
1695613800000|2023-09-25 03:50:00|12240.7|12239.8|12240.3|12239.4|12241.8|12240.9|12240|12239.1|127
1695614100000|2023-09-25 03:55:00|12240.2|12239.3|12239.4|12238.5|12241.5|12240|12239.4|12238.5|171
1695614400000|2023-09-25 04:00:00|12239.3|12238.4|12238.1|12237.2|12239.7|12238.5|12237.7|12236.8|117
1695614700000|2023-09-25 04:05:00|12238.2|12237.3|12238.2|12237.3|12238.3|12237.4|12237.9|12237|96
1695615000000|2023-09-25 04:10:00|12238.1|12237.2|12238|12237.1|12238.4|12237.5|12237.4|12236.5|84
1695615300000|2023-09-25 04:15:00|12238.1|12237.2|12238.2|12237.3|12238.7|12237.5|12238|12236.9|109
1695615600000|2023-09-25 04:20:00|12238.3|12237.4|12239.8|12238.9|12240|12239|12238|12237.1|86
1695615900000|2023-09-25 04:25:00|12239.6|12238.7|12239.6|12238.7|12241.2|12240.3|12239.3|12238.1|111
1695616200000|2023-09-25 04:30:00|12239.9|12239|12241.3|12240.4|12241.4|12240.5|12239.9|12239|56
1695616500000|2023-09-25 04:35:00|12241.1|12240.2|12240.3|12239.4|12241.1|12240.2|12239.3|12238.4|82
1695616800000|2023-09-25 04:40:00|12240.2|12239.3|12239.5|12238.6|12240.3|12239.4|12239.3|12238.4|89
1695617100000|2023-09-25 04:45:00|12239.8|12238.9|12242.1|12241.2|12242.1|12241.2|12239.8|12238.9|80
1695617400000|2023-09-25 04:50:00|12241.9|12241|12243|12242.1|12243.9|12242.7|12241.8|12240.9|143
1695617700000|2023-09-25 04:55:00|12243.1|12242.2|12242.3|12241.4|12243.1|12242.2|12242.2|12241.3|114
1695618000000|2023-09-25 05:00:00|12242.6|12241.7|12243.4|12241.9|12244.3|12243.4|12241.4|12240.5|142
1695618300000|2023-09-25 05:05:00|12243.5|12242|12243.5|12242.6|12243.6|12242.6|12242.1|12241.2|101
1695618600000|2023-09-25 05:10:00|12243.4|12242.5|12242.4|12241.5|12243.9|12243|12242.3|12241.4|95
1695618900000|2023-09-25 05:15:00|12242.3|12241.4|12241.2|12240.3|12242.4|12241.5|12240.4|12239.5|80
1695619200000|2023-09-25 05:20:00|12241.3|12240.4|12241.1|12240.2|12241.3|12240.4|12241|12240.1|121
1695619500000|2023-09-25 05:25:00|12241|12240.1|12241.5|12240.6|12241.5|12240.6|12240.4|12239.5|91
1695619800000|2023-09-25 05:30:00|12241.4|12240.5|12237.5|12236|12241.4|12240.5|12237.5|12236|136
1695620100000|2023-09-25 05:35:00|12237.3|12235.8|12239.1|12237.6|12241.7|12240.2|12237.3|12235.8|202
1695620400000|2023-09-25 05:40:00|12239.5|12238|12238.5|12237.6|12239.6|12238.1|12238.4|12237.1|82
1695620700000|2023-09-25 05:45:00|12238.6|12237.7|12239.6|12238.7|12239.6|12238.7|12238.4|12237.5|82
1695621000000|2023-09-25 05:50:00|12239.5|12238.6|12237.3|12236.4|12240.7|12239.2|12236.5|12235.6|162
1695621300000|2023-09-25 05:55:00|12237.4|12236.5|12237|12236.1|12238.3|12237|12235.6|12234.4|141
1695621600000|2023-09-25 06:00:00|12236.9|12235.5|12237.6|12236.7|12238.5|12237.6|12235.7|12234.7|267
1695621900000|2023-09-25 06:05:00|12237.7|12236.8|12236.3|12235.4|12237.9|12237|12233.3|12232.4|271
1695622200000|2023-09-25 06:10:00|12236.5|12235.6|12241.6|12240.7|12242.4|12241.5|12235.8|12234.9|209
1695622500000|2023-09-25 06:15:00|12241.5|12240.6|12238.3|12237.4|12243.5|12242.6|12238.2|12237.3|191
1695622800000|2023-09-25 06:20:00|12238.5|12237.6|12241.6|12240.7|12242.4|12241.5|12237.6|12236.7|193
1695623100000|2023-09-25 06:25:00|12241.5|12240.6|12237.4|12236.5|12241.6|12240.7|12236.1|12235.2|210
1695623400000|2023-09-25 06:30:00|12236.6|12235.7|12238.8|12237.9|12239.6|12238.7|12236|12235.1|198
1695623700000|2023-09-25 06:35:00|12239.3|12238.4|12238.4|12237.5|12239.7|12238.8|12237.5|12236.6|187
1695624000000|2023-09-25 06:40:00|12238.3|12237.4|12238.6|12237.7|12238.7|12237.8|12235.8|12234.9|196
1695624300000|2023-09-25 06:45:00|12239.2|12238.3|12245.6|12244.7|12245.8|12244.9|12239.2|12238.3|205
1695624600000|2023-09-25 06:50:00|12245.7|12244.8|12243|12242.1|12246.6|12245.7|12242.4|12241.5|218
1695624900000|2023-09-25 06:55:00|12242.9|12242|12243.7|12242.8|12245.9|12245|12242.4|12241.5|296
1695625200000|2023-09-25 07:00:00|12244|12243.1|12244.4|12243.5|12247.7|12246.8|12243.4|12242.5|295
1695625500000|2023-09-25 07:05:00|12244.5|12243.6|12246.4|12245.5|12248.2|12247.3|12241.4|12240.5|274
1695625800000|2023-09-25 07:10:00|12246.5|12245.6|12249.3|12248.4|12250.8|12249.9|12245.7|12244.8|376
1695626100000|2023-09-25 07:15:00|12249.2|12248.3|12248.5|12247.6|12250.3|12249.4|12248|12247.1|217
1695626400000|2023-09-25 07:20:00|12248.4|12247.5|12245.2|12244.3|12248.5|12247.6|12245.1|12244.2|252
1695626700000|2023-09-25 07:25:00|12245.4|12244.5|12244.5|12243.6|12245.6|12244.7|12243.1|12242.2|369
1695627000000|2023-09-25 07:30:00|12244.6|12243.7|12248.7|12247.2|12249|12247.5|12243.1|12242.2|267
1695627300000|2023-09-25 07:35:00|12248.8|12247.3|12242.2|12241.3|12248.8|12247.4|12242|12241.1|249
1695627600000|2023-09-25 07:40:00|12242|12241.1|12239.9|12239|12243.4|12242.5|12239.6|12238.7|281
1695627900000|2023-09-25 07:45:00|12239.8|12238.9|12241.7|12240.8|12243.3|12242.4|12239.4|12238.5|340
1695628200000|2023-09-25 07:50:00|12241.6|12240.7|12241.6|12240.7|12243.3|12242.4|12239.4|12238.5|243
1695628500000|2023-09-25 07:55:00|12241.5|12240.6|12242.5|12241|12245.5|12244.6|12241.1|12240.2|293
1695628800000|2023-09-25 08:00:00|12242.3|12240.8|12240.6|12239.7|12245.5|12244.6|12240.5|12239|474
1695629100000|2023-09-25 08:05:00|12240.5|12239.6|12238.4|12236.9|12241.1|12240|12237.3|12235.9|313
1695629400000|2023-09-25 08:10:00|12238.3|12236.8|12234.9|12234|12238.7|12237.3|12233.1|12232.2|242
1695629700000|2023-09-25 08:15:00|12234.8|12233.4|12230.1|12229.2|12236.4|12235.5|12227.4|12226.5|345
1695630000000|2023-09-25 08:20:00|12230.2|12229.3|12228.2|12227.3|12230.8|12229.9|12227.6|12226.7|346
1695630300000|2023-09-25 08:25:00|12228.1|12227.2|12224.9|12224|12230.2|12229.3|12223.4|12222.5|367
1695630600000|2023-09-25 08:30:00|12225|12224.1|12227.2|12226.3|12230.2|12229.3|12223.5|12222.6|418
1695630900000|2023-09-25 08:35:00|12227|12226.1|12225.7|12224.2|12227.3|12226.4|12222.5|12221.6|422
1695631200000|2023-09-25 08:40:00|12225.6|12224.1|12223.2|12222.3|12225.6|12224.6|12222.2|12221.3|419
1695631500000|2023-09-25 08:45:00|12223.1|12222.2|12222.6|12221.7|12223.5|12222.6|12219.6|12218.7|375
1695631800000|2023-09-25 08:50:00|12222.5|12221.6|12220.8|12219.9|12223.8|12222.9|12220.8|12219.9|319
1695632100000|2023-09-25 08:55:00|12220.5|12219.6|12220.7|12219.8|12221.6|12220.7|12218.7|12217.8|242
1695632400000|2023-09-25 09:00:00|12220.4|12219.5|12221.6|12220.7|12223.2|12222.3|12218.7|12217.8|234
1695632700000|2023-09-25 09:05:00|12221.7|12220.8|12223|12222.1|12223.7|12222.8|12219.6|12218.7|297
1695633000000|2023-09-25 09:10:00|12222.9|12222|12216.6|12215.7|12222.9|12222|12215.1|12213.6|329
1695633300000|2023-09-25 09:15:00|12216.5|12215.6|12214.5|12213.6|12217|12215.6|12213|12212.1|275
1695633600000|2023-09-25 09:20:00|12214.6|12213.7|12219.4|12217.9|12219.4|12218|12214.5|12213.6|192
1695633900000|2023-09-25 09:25:00|12219.3|12217.8|12222.5|12221|12224.1|12222.6|12218.7|12217.8|259
1695634200000|2023-09-25 09:30:00|12222.2|12220.7|12221.6|12220.7|12222.8|12221.8|12215|12213.5|272
1695634500000|2023-09-25 09:35:00|12221.4|12220.5|12221.4|12220.5|12224|12222.5|12220.1|12219.2|246
1695634800000|2023-09-25 09:40:00|12221.3|12220.4|12218.8|12217.3|12221.5|12220.5|12218|12216.7|194
1695635100000|2023-09-25 09:45:00|12218.5|12217.6|12220.8|12219.9|12221.2|12220.3|12218.4|12216.9|179
1695635400000|2023-09-25 09:50:00|12220.9|12220|12225.5|12224.6|12226.8|12225.9|12220.9|12220|208
1695635700000|2023-09-25 09:55:00|12225.7|12224.8|12228.9|12227.4|12229.1|12227.9|12225.2|12224.3|211
1695636000000|2023-09-25 10:00:00|12228.6|12227.7|12226.2|12224.7|12229.5|12228.5|12225.3|12223.8|232
1695636300000|2023-09-25 10:05:00|12226.1|12224.6|12226.6|12225.1|12227.4|12225.9|12223.4|12221.9|244
1695636600000|2023-09-25 10:10:00|12226.7|12225.2|12231.2|12230.3|12231.6|12230.7|12224.2|12223.3|298
1695636900000|2023-09-25 10:15:00|12230.8|12229.9|12229|12228.1|12231.4|12230.5|12228.2|12226.7|207
1695637200000|2023-09-25 10:20:00|12228.9|12228|12233.1|12232.2|12235.3|12234.4|12228|12227.1|227
1695637500000|2023-09-25 10:25:00|12233.2|12232.3|12235.8|12234.9|12236.2|12235.3|12233.2|12232.3|172
1695637800000|2023-09-25 10:30:00|12235.9|12235|12234|12233.1|12236.3|12235.4|12233.7|12232.2|184
1695638100000|2023-09-25 10:35:00|12234.1|12233.2|12235.1|12234.2|12235.2|12234.3|12232.8|12231.3|135
1695638400000|2023-09-25 10:40:00|12235.2|12234.3|12235.9|12234.4|12237.6|12236.7|12234.4|12233.5|180
1695638700000|2023-09-25 10:45:00|12235.8|12234.3|12237.2|12235.7|12238.5|12237|12235.7|12234.2|155
1695639000000|2023-09-25 10:50:00|12237.3|12235.8|12239.2|12238.3|12240.5|12239|12236.8|12235.6|241
1695639300000|2023-09-25 10:55:00|12238.9|12238|12238.2|12237.3|12240.3|12239.4|12237.1|12236.2|171
1695639600000|2023-09-25 11:00:00|12238.3|12237.4|12239.5|12238.6|12239.9|12238.7|12238.3|12236.9|179
1695639900000|2023-09-25 11:05:00|12239.4|12238.5|12237.2|12236.3|12241.2|12240.3|12236.4|12235.5|144
1695640200000|2023-09-25 11:10:00|12237.6|12236.7|12242.1|12240.6|12242.1|12240.6|12237.6|12236.7|231
1695640500000|2023-09-25 11:15:00|12242.2|12240.7|12242.9|12242|12243.4|12242.5|12241.3|12240.4|194
1695640800000|2023-09-25 11:20:00|12243|12242.1|12239.8|12238.9|12243.9|12243|12239.2|12238.1|225
1695641100000|2023-09-25 11:25:00|12239.7|12238.8|12235.4|12234.5|12241.2|12240|12235.4|12234.3|213
1695641400000|2023-09-25 11:30:00|12235.7|12234.8|12232.5|12231.6|12237.9|12237|12232|12231.1|299
1695641700000|2023-09-25 11:35:00|12232.4|12231.5|12231.2|12230.3|12233.4|12232.5|12230.2|12229.3|186
1695642000000|2023-09-25 11:40:00|12231.1|12230.2|12234.1|12233.2|12235.3|12234.4|12230.3|12229.4|129
1695642300000|2023-09-25 11:45:00|12234.2|12233.3|12228.5|12227|12234.7|12233.6|12228.3|12226.8|250
1695642600000|2023-09-25 11:50:00|12228.4|12226.9|12226|12225.1|12228.9|12227.4|12224.2|12222.8|232
1695642900000|2023-09-25 11:55:00|12225.9|12225|12221.2|12220.3|12225.9|12225|12221.1|12220.2|289
1695643200000|2023-09-25 12:00:00|12221.3|12220.4|12225.2|12224.3|12225.2|12224.3|12220.9|12220|304
1695643500000|2023-09-25 12:05:00|12225.1|12224.2|12227.3|12226.4|12227.3|12226.4|12224.9|12224|221
1695643800000|2023-09-25 12:10:00|12227.2|12226.3|12227.6|12226.1|12228.3|12226.8|12223.8|12222.9|255
1695644100000|2023-09-25 12:15:00|12227.7|12226.2|12223.5|12222|12228.1|12226.8|12223.3|12222|254
1695644400000|2023-09-25 12:20:00|12223.6|12222.1|12219.5|12218.6|12223.7|12222.8|12216.8|12215.4|366
1695644700000|2023-09-25 12:25:00|12219.8|12218.9|12222.6|12221.1|12222.8|12221.7|12217.9|12216.6|211
1695645000000|2023-09-25 12:30:00|12222.7|12221.2|12219|12218.1|12224.5|12223|12218.3|12217.4|308
1695645300000|2023-09-25 12:35:00|12219.1|12218.2|12218|12217.1|12223.8|12222.9|12218|12217.1|349
1695645600000|2023-09-25 12:40:00|12217.9|12217|12217.4|12216.5|12220.7|12219.8|12215.8|12214.9|354
1695645900000|2023-09-25 12:45:00|12217.2|12216.3|12215.8|12214.9|12217.4|12216.5|12213.9|12213|305
1695646200000|2023-09-25 12:50:00|12216|12215.1|12218.8|12217.9|12219.6|12218.7|12215.4|12214.5|334
1695646500000|2023-09-25 12:55:00|12218.6|12217.7|12217.8|12216.3|12219.6|12218.7|12213.8|12212.3|331
1695646800000|2023-09-25 13:00:00|12217.3|12216.4|12215.5|12214.6|12221|12220.1|12214.3|12213.4|394
1695647100000|2023-09-25 13:05:00|12215.4|12214.5|12214.6|12213.7|12215.7|12214.8|12210.5|12209|437
1695647400000|2023-09-25 13:10:00|12214.4|12213.5|12206.1|12205.2|12214.6|12213.7|12205.6|12204.7|443
1695647700000|2023-09-25 13:15:00|12205.9|12205|12211.2|12209.7|12211.3|12209.8|12205|12204.1|426
1695648000000|2023-09-25 13:20:00|12211.5|12210|12214.5|12213|12215.1|12214.1|12211.2|12209.7|363
1695648300000|2023-09-25 13:25:00|12214.2|12212.7|12212|12211.1|12214.3|12213.2|12209.4|12207.9|275
1695648600000|2023-09-25 13:30:00|12211.9|12211|12207.3|12206.4|12213.4|12212.3|12204.4|12203.5|533
1695648900000|2023-09-25 13:35:00|12207|12206.1|12208|12206.5|12208.2|12206.7|12199.2|12198.3|573
1695649200000|2023-09-25 13:40:00|12208.2|12206.7|12206.3|12204.8|12211.9|12210.4|12204.8|12203.3|443
1695649500000|2023-09-25 13:45:00|12206.6|12205.1|12209.5|12208.6|12209.5|12208.6|12204.6|12203.1|427
1695649800000|2023-09-25 13:50:00|12209.4|12208.5|12216.1|12214.6|12216.2|12214.7|12208.7|12207.3|406
1695650100000|2023-09-25 13:55:00|12216.2|12214.7|12214.6|12213.7|12219.7|12218.3|12214.6|12213.4|428
1695650400000|2023-09-25 14:00:00|12214.7|12213.8|12213.4|12211.9|12218|12217.1|12210.5|12209.6|486
1695650700000|2023-09-25 14:05:00|12213.5|12212|12207.7|12206.2|12213.7|12212.2|12204.5|12203.5|471
1695651000000|2023-09-25 14:10:00|12207.8|12206.3|12207.5|12206|12210.3|12209.4|12206.4|12205.5|356
1695651300000|2023-09-25 14:15:00|12207.4|12205.9|12207.6|12206.7|12211.7|12210.8|12206|12205.1|426
1695651600000|2023-09-25 14:20:00|12207.5|12206.6|12201.9|12201|12207.7|12206.8|12200.8|12199.9|528
1695651900000|2023-09-25 14:25:00|12201.8|12200.9|12200.5|12199.6|12202.8|12201.9|12195.6|12194.1|586
1695652200000|2023-09-25 14:30:00|12200.6|12199.7|12203.9|12203|12206.8|12205.9|12199.2|12198.3|524
1695652500000|2023-09-25 14:35:00|12204.5|12203.6|12205.8|12204.9|12208.7|12207.8|12204.5|12203.6|501
1695652800000|2023-09-25 14:40:00|12205.7|12204.8|12202.3|12201.4|12205.8|12204.9|12200.5|12199.6|401
1695653100000|2023-09-25 14:45:00|12202.1|12201.2|12209.5|12208.6|12210.4|12209.4|12200.5|12199.6|580
1695653400000|2023-09-25 14:50:00|12209.4|12208.5|12197.4|12196.5|12209.5|12208.6|12197.4|12196.5|494
1695653700000|2023-09-25 14:55:00|12197.3|12196.4|12198.4|12197.5|12198.6|12197.7|12194.4|12192.9|458
1695654000000|2023-09-25 15:00:00|12198.6|12197.7|12203|12201.5|12203.5|12202.6|12198.3|12197.4|445
1695654300000|2023-09-25 15:05:00|12202.9|12201.4|12207.8|12206.9|12208.3|12207.4|12201.4|12200.5|432
1695654600000|2023-09-25 15:10:00|12207.7|12206.8|12205.1|12204.2|12209.8|12208.9|12204|12203.1|417
1695654900000|2023-09-25 15:15:00|12205.2|12204.3|12209.7|12208.8|12210.1|12209.2|12205.2|12204.3|349
1695655200000|2023-09-25 15:20:00|12209.6|12208.7|12210.1|12209.2|12211.4|12210.5|12208.3|12207.4|339
1695655500000|2023-09-25 15:25:00|12209.8|12208.9|12207.8|12206.3|12210.2|12209.3|12206.2|12204.7|313
1695655800000|2023-09-25 15:30:00|12207.9|12206.4|12210.5|12209.6|12212.5|12211.1|12207.9|12206.4|290
1695656100000|2023-09-25 15:35:00|12210.6|12209.7|12210.5|12209.6|12212.1|12211.2|12207.9|12207|254
1695656400000|2023-09-25 15:40:00|12210.4|12209.5|12216.1|12214.6|12216.8|12215.9|12208.4|12207.5|245
1695656700000|2023-09-25 15:45:00|12216.4|12214.9|12214|12213.1|12217.4|12216.5|12214|12213.1|247
1695657000000|2023-09-25 15:50:00|12214.1|12213.2|12215.1|12214.2|12217.1|12216.2|12213.3|12212.4|254
1695657300000|2023-09-25 15:55:00|12215|12214.1|12216.2|12215.3|12216.4|12215.5|12212.9|12212|232
1695657600000|2023-09-25 16:00:00|12216.3|12215.4|12215.7|12214.8|12217.1|12216.2|12213.5|12212|299
1695657900000|2023-09-25 16:05:00|12215.8|12214.9|12217.3|12215.8|12219.4|12217.9|12215.4|12214.5|223
1695658200000|2023-09-25 16:10:00|12217.4|12215.9|12218.1|12217.2|12219.3|12218.4|12216.1|12215.2|170
1695658500000|2023-09-25 16:15:00|12218.2|12217.3|12217.3|12216.4|12219.1|12218.2|12216.5|12215.4|168
1695658800000|2023-09-25 16:20:00|12217.4|12216.5|12218.5|12217.6|12219.6|12218.7|12215.6|12214.7|219
1695659100000|2023-09-25 16:25:00|12218.9|12218|12217.8|12216.3|12219.6|12218.7|12217.3|12215.8|136
1695659400000|2023-09-25 16:30:00|12217.9|12216.4|12213.4|12211.9|12217.9|12216.4|12213.3|12211.8|144
1695659700000|2023-09-25 16:35:00|12213.3|12211.8|12213.5|12212|12215.3|12213.8|12212.3|12211.4|145
1695660000000|2023-09-25 16:40:00|12213.4|12211.9|12212.5|12211|12214.1|12213.2|12211.3|12209.8|173
1695660300000|2023-09-25 16:45:00|12212.6|12211.1|12210.3|12209.4|12212.6|12211.1|12209.2|12208.3|148
1695660600000|2023-09-25 16:50:00|12210.2|12209.3|12211.1|12210.2|12211.2|12210.3|12208.9|12208|217
1695660900000|2023-09-25 16:55:00|12211.2|12210.3|12212|12211.1|12212.2|12211.3|12209.6|12208.3|191
1695661200000|2023-09-25 17:00:00|12212.1|12211.2|12212|12211.1|12213.5|12212.6|12211.3|12210.4|222
1695661500000|2023-09-25 17:05:00|12211.9|12211|12217.3|12216.4|12217.6|12216.7|12211.9|12211|187
1695661800000|2023-09-25 17:10:00|12217.4|12216.5|12217.2|12216.3|12219.1|12218.2|12217.2|12216.3|140
1695662100000|2023-09-25 17:15:00|12217.3|12216.4|12219.7|12218.8|12220.6|12219.7|12214.6|12213.7|183
1695662400000|2023-09-25 17:20:00|12219.8|12218.9|12217.6|12216.7|12220.4|12219.5|12216.3|12215.4|115
1695662700000|2023-09-25 17:25:00|12217.5|12216.6|12217.2|12216.3|12217.9|12217|12216.2|12215.3|155
1695663000000|2023-09-25 17:30:00|12217.3|12216.4|12216|12214.5|12217.3|12216.4|12213.3|12212.2|156
1695663300000|2023-09-25 17:35:00|12215.9|12214.4|12216.8|12215.3|12216.9|12215.4|12215.4|12213.9|160
1695663600000|2023-09-25 17:40:00|12216.7|12215.2|12215.8|12214.3|12217.8|12216.3|12215.2|12213.7|142
1695663900000|2023-09-25 17:45:00|12215.7|12214.2|12215|12213.5|12216.1|12214.6|12212.9|12211.4|170
1695664200000|2023-09-25 17:50:00|12214.9|12213.4|12216.1|12215.2|12216.9|12215.4|12214.4|12212.9|167
1695664500000|2023-09-25 17:55:00|12216.2|12215.3|12216.1|12215.2|12217.1|12216.2|12215.4|12214.5|126
1695664800000|2023-09-25 18:00:00|12216.2|12215.3|12220.6|12219.7|12220.6|12219.7|12216.2|12215.3|132
1695665100000|2023-09-25 18:05:00|12220.7|12219.8|12221.7|12220.8|12221.9|12221|12219.4|12218.5|154
1695665400000|2023-09-25 18:10:00|12221.4|12220.5|12220.2|12219.3|12221.8|12220.9|12220.2|12219.3|97
1695665700000|2023-09-25 18:15:00|12220.1|12219.2|12222.2|12221.3|12222.3|12221.4|12219.5|12218.6|147
1695666000000|2023-09-25 18:20:00|12222.4|12221.5|12219.3|12218.4|12222.8|12221.6|12219.2|12218.3|154
1695666300000|2023-09-25 18:25:00|12219.2|12218.3|12219.5|12218.6|12220.7|12219.8|12219|12218.1|145
1695666600000|2023-09-25 18:30:00|12219.6|12218.7|12217.2|12216.3|12219.6|12218.7|12217.1|12216.2|125
1695666900000|2023-09-25 18:35:00|12217.1|12216.2|12215.9|12214.4|12218.3|12217.4|12215.7|12214.4|134
1695667200000|2023-09-25 18:40:00|12216|12214.5|12211|12210.1|12216|12214.5|12209.5|12208.6|173
1695667500000|2023-09-25 18:45:00|12211.1|12210.2|12210.3|12209.4|12211.5|12210.6|12208.8|12207.9|142
1695667800000|2023-09-25 18:50:00|12210.2|12209.3|12211|12210.1|12211.3|12210.4|12209.7|12208.8|139
1695668100000|2023-09-25 18:55:00|12210.7|12209.8|12208.2|12207.3|12210.8|12209.9|12207|12206.1|248
1695668400000|2023-09-25 19:00:00|12208.3|12207.4|12207.5|12206.6|12210.3|12209.3|12206.1|12205.2|179
1695668700000|2023-09-25 19:05:00|12207.6|12206.7|12208.4|12207.5|12209.5|12208.6|12207.3|12206.4|119
1695669000000|2023-09-25 19:10:00|12208.2|12207.3|12207.7|12206.8|12209.8|12208.9|12206.2|12205.3|94
1695669300000|2023-09-25 19:15:00|12207.5|12206.6|12209.9|12208.4|12210.2|12209.3|12207.4|12206.5|166
1695669600000|2023-09-25 19:20:00|12210|12208.5|12209.2|12208.3|12210|12208.8|12208.7|12207.8|104
1695669900000|2023-09-25 19:25:00|12209.1|12208.2|12207.6|12206.7|12209.1|12208.2|12207.1|12206.2|68
1695670200000|2023-09-25 19:30:00|12207.5|12206.6|12208.3|12207.4|12208.8|12207.9|12207.2|12206.3|71
1695670500000|2023-09-25 19:35:00|12208.4|12207.5|12209.7|12208.8|12209.8|12208.9|12207.9|12207|96
1695670800000|2023-09-25 19:40:00|12209.8|12208.9|12209.7|12208.2|12210.9|12209.9|12209.5|12208|135
1695671100000|2023-09-25 19:45:00|12209.8|12208.3|12210.6|12209.7|12212|12210.5|12209.8|12208.3|117
1695671400000|2023-09-25 19:50:00|12210.7|12209.8|12210.6|12209.7|12213|12211.8|12210.4|12209.2|159
1695671700000|2023-09-25 19:55:00|12210.5|12209.6|12212|12211.1|12213.3|12212.4|12210.3|12209.4|198
1695672000000|2023-09-25 20:00:00|12211.9|12211|12212|12211.1|12212.5|12211.6|12211.2|12210.1|104
1695672300000|2023-09-25 20:05:00|12212.1|12211.2|12212.5|12211.6|12213|12212.1|12212.1|12211.2|103
1695672600000|2023-09-25 20:10:00|12212.9|12212|12214.4|12213.5|12214.6|12213.7|12212.8|12211.7|66
1695672900000|2023-09-25 20:15:00|12214.3|12213.4|12213.9|12213|12215.4|12214.5|12213.7|12212.8|66
1695673200000|2023-09-25 20:20:00|12213.8|12212.9|12214.4|12213.5|12214.9|12214|12213.2|12212.3|71
1695673500000|2023-09-25 20:25:00|12214.3|12213.4|12214.7|12213.8|12215.2|12213.9|12214.1|12212.8|51
1695673800000|2023-09-25 20:30:00|12214.6|12213.7|12214.6|12213.7|12214.9|12213.8|12214.5|12213.2|10
1695674100000|2023-09-25 20:35:00|12214.5|12213.6|12214.7|12213.2|12215.4|12213.9|12214.2|12212.7|54
1695674400000|2023-09-25 20:40:00|12214.8|12213.3|12213.9|12212.4|12214.8|12213.3|12213.9|12212.4|54
1695674700000|2023-09-25 20:45:00|12214|12212.5|12213.4|12211.9|12214|12212.5|12212.5|12211|75
1695675000000|2023-09-25 20:50:00|12213.3|12211.8|12212.7|12211.2|12213.5|12212.2|12212.3|12210.8|91
1695675300000|2023-09-25 20:55:00|12213.1|12210.7|12214.2|12208.4|12214.4|12210.9|12212.1|12208.1|283
1695675600000|2023-09-25 21:00:00|12213.8|12207.2|12218.1|12206.2|12218.7|12207.2|12213.8|12203.7|15
1695675900000|2023-09-25 21:05:00|12218.5|12206.6|12218.1|12206.2|12220.2|12208.3|12218|12206.1|9
1695676200000|2023-09-25 21:10:00|12218|12206.1|12217|12205.1|12218|12206.1|12216.9|12205|21
1695676500000|2023-09-25 21:15:00|12217.1|12205.2|12215.4|12203.5|12217.3|12205.4|12215.3|12203.4|45
1695676800000|2023-09-25 21:20:00|12215.3|12203.4|12215.1|12203.2|12215.4|12203.5|12215|12203.1|21
1695677100000|2023-09-25 21:25:00|12215|12203.1|12218.7|12206.8|12218.7|12206.8|12215|12203.1|33
1695677400000|2023-09-25 21:30:00|12218|12206.1|12214.1|12202.2|12218|12206.1|12213.2|12201.3|46
1695677700000|2023-09-25 21:35:00|12214.2|12202.3|12214.5|12202.6|12214.5|12202.6|12214.1|12202.2|13
1695678000000|2023-09-25 21:40:00|12214.4|12202.5|12215.1|12203.2|12215.1|12204.7|12213.8|12202.5|23
1695678300000|2023-09-25 21:45:00|12215.2|12203.3|12217.9|12206.8|12219.1|12207.4|12214.5|12202.6|79
1695678600000|2023-09-25 21:50:00|12217.8|12206.9|12216.7|12206.1|12218.6|12208.2|12214.1|12204.6|93
1695678900000|2023-09-25 21:55:00|12216.8|12206.2|12215.9|12207.4|12216.8|12208.5|12214.2|12205.6|49
1695679200000|2023-09-25 22:00:00|12215.3|12208.1|12212|12208.8|12215.8|12210.7|12212|12206.8|118
1695679500000|2023-09-25 22:05:00|12211.6|12209.2|12211.9|12209.5|12212.3|12209.5|12211|12209|52
1695679800000|2023-09-25 22:10:00|12212.1|12209.3|12213.1|12210.6|12213.8|12211.3|12212|12209.2|122
1695680100000|2023-09-25 22:15:00|12212.7|12211.2|12213|12211.5|12213|12211.5|12211.6|12209.6|108
1695680400000|2023-09-25 22:20:00|12212.9|12211.4|12213.8|12212.3|12213.8|12212.3|12212.6|12211.1|126
1695680700000|2023-09-25 22:25:00|12213.7|12212.2|12213.4|12211.9|12214.4|12212.9|12213.3|12211.8|65
1695681000000|2023-09-25 22:30:00|12213.3|12211.8|12213.5|12212|12213.6|12212.1|12212.2|12210.7|120
1695681300000|2023-09-25 22:35:00|12213.4|12211.9|12213.4|12211.9|12213.5|12212|12213.2|12211.7|91
1695681600000|2023-09-25 22:40:00|12213.3|12211.8|12212.5|12211|12213.4|12211.9|12212.5|12211|60
1695681900000|2023-09-25 22:45:00|12212.4|12210.9|12213.5|12212|12213.6|12212.1|12212.3|12210.8|62
1695682200000|2023-09-25 22:50:00|12213.4|12211.9|12213.5|12212|12213.7|12212.2|12212.5|12211|57
1695682500000|2023-09-25 22:55:00|12213.6|12212.1|12212.7|12211.2|12213.6|12212.1|12212.4|12210.9|67
1695682800000|2023-09-25 23:00:00|12213.5|12212|12214.5|12213|12214.5|12213|12213.1|12211.6|55
1695683100000|2023-09-25 23:05:00|12214.4|12212.9|12214.2|12213.3|12214.8|12213.3|12214.1|12212.8|59
1695683400000|2023-09-25 23:10:00|12214.1|12213.2|12215.2|12214.3|12215.9|12215|12214|12213.1|65
1695683700000|2023-09-25 23:15:00|12215.3|12214.4|12215.7|12214.2|12215.7|12214.4|12214.9|12213.8|61
1695684000000|2023-09-25 23:20:00|12215.6|12214.1|12215.2|12214.3|12216.4|12214.9|12215.1|12213.9|54
1695684300000|2023-09-25 23:25:00|12215.1|12214.2|12214.4|12212.9|12215.5|12214.4|12213.9|12212.4|54
1695684600000|2023-09-25 23:30:00|12214.3|12212.8|12214.4|12212.9|12214.5|12213.3|12214.1|12212.8|30
1695684900000|2023-09-25 23:35:00|12214.1|12213.2|12214|12213.1|12214.2|12213.3|12213.9|12213|19
1695685200000|2023-09-25 23:40:00|12213.6|12212.7|12213.2|12212.3|12213.6|12212.7|12213|12212.1|33
1695685500000|2023-09-25 23:45:00|12213.1|12212.2|12213.3|12212.4|12213.6|12212.6|12213|12211.9|138
1695685800000|2023-09-25 23:50:00|12213.4|12212.5|12213.5|12212|12213.6|12212.6|12212.6|12211.1|149
1695686100000|2023-09-25 23:55:00|12213.6|12212.1|12213.2|12212.3|12213.6|12212.5|12213.1|12211.9|97
1695686400000|2023-09-26 00:00:00|12213.3|12212.4|12213.5|12212|12215.3|12213.8|12212.8|12211.3|128
1695686700000|2023-09-26 00:05:00|12213.6|12212.1|12214.9|12213.4|12215.8|12214.3|12213.5|12212|113
1695687000000|2023-09-26 00:10:00|12214.8|12213.3|12213.3|12212.4|12214.8|12213.4|12213.1|12212.2|129
1695687300000|2023-09-26 00:15:00|12213.4|12212.5|12212.4|12210.9|12213.4|12212.5|12210.7|12209.2|168
1695687600000|2023-09-26 00:20:00|12212.3|12210.8|12209.3|12207.8|12212.5|12211|12209.3|12207.8|187
1695687900000|2023-09-26 00:25:00|12209.4|12207.9|12208.3|12206.8|12209.6|12208.1|12208.3|12206.8|158
1695688200000|2023-09-26 00:30:00|12208.4|12206.9|12206.4|12204.9|12208.5|12207.2|12205.3|12203.8|185
1695688500000|2023-09-26 00:35:00|12206.3|12204.8|12208.5|12207|12208.5|12207|12205.4|12203.9|198
1695688800000|2023-09-26 00:40:00|12208.4|12206.9|12209.5|12208|12210.2|12208.7|12208|12206.7|208
1695689100000|2023-09-26 00:45:00|12209.8|12208.3|12207.5|12206|12210.4|12208.9|12206.7|12205.2|196
1695689400000|2023-09-26 00:50:00|12207.4|12205.9|12208.5|12207|12209.2|12207.7|12206.4|12204.9|221
1695689700000|2023-09-26 00:55:00|12208.4|12206.9|12206.2|12205.3|12208.4|12206.9|12206.1|12204.9|165
1695690000000|2023-09-26 01:00:00|12205.7|12204.8|12207.7|12206.8|12209.3|12208.4|12205.7|12204.5|224
1695690300000|2023-09-26 01:05:00|12207.6|12206.7|12208.8|12207.3|12209.6|12208.1|12207|12205.5|262
1695690600000|2023-09-26 01:10:00|12208.7|12207.2|12207.6|12206.1|12209|12207.8|12206.9|12206|197
1695690900000|2023-09-26 01:15:00|12207.7|12206.2|12206.6|12205.1|12208.8|12207.3|12206.6|12205.1|266
1695691200000|2023-09-26 01:20:00|12206.5|12205|12206.4|12204.9|12207.5|12206|12205.2|12203.7|226
1695691500000|2023-09-26 01:25:00|12206.5|12205|12208.8|12207.3|12209.2|12207.7|12206.5|12205|266
1695691800000|2023-09-26 01:30:00|12208.9|12207.4|12208.6|12207.1|12209.9|12208.4|12207.4|12205.9|257
1695692100000|2023-09-26 01:35:00|12208.5|12207|12207.5|12206|12208.7|12207.2|12206.4|12204.9|218
1695692400000|2023-09-26 01:40:00|12207.4|12205.9|12205|12203.5|12207.5|12206.1|12204.9|12203.4|197
1695692700000|2023-09-26 01:45:00|12205.1|12203.6|12206.6|12205.1|12206.8|12205.5|12204.1|12202.6|205
1695693000000|2023-09-26 01:50:00|12206.7|12205.2|12204.5|12203|12208.1|12206.6|12204.5|12203|249
1695693300000|2023-09-26 01:55:00|12204.4|12202.9|12205.5|12204|12205.9|12204.4|12204.4|12202.9|182
1695693600000|2023-09-26 02:00:00|12205.4|12203.9|12206.6|12205.7|12207.3|12206|12205|12203.6|215
1695693900000|2023-09-26 02:05:00|12206.5|12205.6|12206.3|12204.8|12207.5|12206|12205.6|12204.1|159
1695694200000|2023-09-26 02:10:00|12206.2|12204.7|12201.1|12199.6|12206.3|12205|12201|12199.5|169
1695694500000|2023-09-26 02:15:00|12201.2|12199.7|12202.9|12201.4|12203.3|12201.8|12200.4|12198.9|153
1695694800000|2023-09-26 02:20:00|12202.8|12201.3|12204.4|12202.9|12205.1|12203.6|12202.5|12201|164
1695695100000|2023-09-26 02:25:00|12204.5|12203|12203.3|12201.8|12204.5|12203|12203.2|12201.7|163
1695695400000|2023-09-26 02:30:00|12203.2|12201.7|12198.2|12197.3|12203.2|12201.7|12198.1|12196.8|191
1695695700000|2023-09-26 02:35:00|12198.1|12197.2|12200.5|12199|12200.5|12199|12198|12196.8|101
1695696000000|2023-09-26 02:40:00|12200.4|12198.9|12202.9|12201.4|12203|12201.5|12199.4|12197.9|177
1695696300000|2023-09-26 02:45:00|12203.2|12201.7|12201.8|12200.9|12203.3|12201.8|12201.8|12200.7|146
1695696600000|2023-09-26 02:50:00|12201.6|12200.1|12199.5|12198|12202.1|12200.6|12199.5|12198|168
1695696900000|2023-09-26 02:55:00|12199.4|12197.9|12196.1|12194.6|12199.4|12197.9|12196.1|12194.6|191
1695697200000|2023-09-26 03:00:00|12196|12194.5|12197.2|12195.7|12199.1|12197.6|12195.3|12193.8|209
1695697500000|2023-09-26 03:05:00|12197.3|12195.8|12196.5|12195|12197.6|12196.1|12196|12194.5|116
1695697800000|2023-09-26 03:10:00|12196.4|12194.9|12195.6|12194.1|12197.3|12195.8|12194.5|12193|143
1695698100000|2023-09-26 03:15:00|12195.4|12193.9|12199.3|12198.4|12199.3|12198.4|12195.3|12193.8|163
1695698400000|2023-09-26 03:20:00|12199.2|12198.3|12199.9|12199|12199.9|12199|12197.5|12196.6|128
1695698700000|2023-09-26 03:25:00|12200|12199.1|12198.7|12197.2|12200.1|12199.2|12198.4|12196.9|112
1695699000000|2023-09-26 03:30:00|12198.4|12196.9|12198.4|12196.9|12199.5|12198|12197.7|12196.2|187
1695699300000|2023-09-26 03:35:00|12198.6|12197.1|12199.3|12197.8|12200.2|12198.7|12198.4|12196.9|144
1695699600000|2023-09-26 03:40:00|12199.4|12197.9|12199.8|12198.9|12199.9|12199|12198.8|12197.7|131
1695699900000|2023-09-26 03:45:00|12199.9|12199|12199.5|12198.6|12200.2|12199.3|12199.3|12198.4|133
1695700200000|2023-09-26 03:50:00|12199.4|12197.9|12198.2|12196.7|12199.9|12199|12198.2|12196.7|126
1695700500000|2023-09-26 03:55:00|12198.1|12196.6|12198.2|12196.7|12199.2|12197.7|12197.8|12196.4|167
1695700800000|2023-09-26 04:00:00|12198.3|12196.8|12198.9|12198|12200.5|12199|12198.2|12196.7|135
1695701100000|2023-09-26 04:05:00|12199|12198.1|12198.7|12197.8|12199.6|12198.2|12198.7|12197.4|68
1695701400000|2023-09-26 04:10:00|12198.6|12197.7|12198.4|12196.9|12199.5|12198.1|12198|12196.8|100
1695701700000|2023-09-26 04:15:00|12198.2|12197.3|12199.5|12198|12199.5|12198|12198|12196.8|112
1695702000000|2023-09-26 04:20:00|12199.4|12197.9|12200.4|12199.5|12200.5|12199.6|12199|12197.9|171
1695702300000|2023-09-26 04:25:00|12200.3|12199.4|12201.2|12200.3|12201.3|12200.4|12200.1|12199|84
1695702600000|2023-09-26 04:30:00|12201.3|12200.4|12202.3|12201.4|12202.9|12202|12201|12200.1|163
1695702900000|2023-09-26 04:35:00|12202.2|12201.3|12202|12201.1|12202.3|12201.4|12201.1|12200.2|130
1695703200000|2023-09-26 04:40:00|12202.1|12201.2|12202.1|12201.2|12202.4|12201.5|12201.8|12200.9|100
1695703500000|2023-09-26 04:45:00|12202.2|12201.3|12203.9|12203|12203.9|12203|12202|12201.1|91
1695703800000|2023-09-26 04:50:00|12203.5|12202.6|12204.2|12202.7|12204.5|12203.6|12203.4|12201.9|101
1695704100000|2023-09-26 04:55:00|12204.4|12202.9|12206.3|12204.8|12206.3|12204.8|12204.4|12202.9|121
1695704400000|2023-09-26 05:00:00|12206.2|12204.7|12206.4|12204.9|12208.1|12206.6|12205.6|12204.5|143
1695704700000|2023-09-26 05:05:00|12205.9|12204.4|12204.2|12203.3|12206.5|12205.2|12204.1|12203.2|105
1695705000000|2023-09-26 05:10:00|12204.1|12203.2|12203.2|12202.3|12204.5|12203.6|12203|12201.7|117
1695705300000|2023-09-26 05:15:00|12203.1|12202.2|12201.1|12199.6|12204.1|12203|12201.1|12199.6|140
1695705600000|2023-09-26 05:20:00|12201.2|12199.7|12196.9|12196|12201.2|12199.7|12196.8|12195.8|184
1695705900000|2023-09-26 05:25:00|12197.1|12195.6|12198.3|12196.8|12198.4|12196.9|12196.9|12195.6|161
1695706200000|2023-09-26 05:30:00|12198.2|12196.7|12199.1|12198.2|12199.1|12198.2|12195.9|12194.4|154
1695706500000|2023-09-26 05:35:00|12199|12198.1|12200.1|12199.2|12201.6|12200.7|12199|12198.1|165
1695706800000|2023-09-26 05:40:00|12200.2|12199.3|12200.4|12198.9|12201.6|12200.1|12199.5|12198|205
1695707100000|2023-09-26 05:45:00|12200.3|12198.8|12198.4|12196.9|12200.6|12199.7|12198.3|12196.8|186
1695707400000|2023-09-26 05:50:00|12198.3|12196.8|12196.1|12195.2|12198.3|12196.8|12196|12195|158
1695707700000|2023-09-26 05:55:00|12196|12195.1|12196.9|12196|12197.7|12196.8|12195.8|12194.8|179
1695708000000|2023-09-26 06:00:00|12196.2|12195.3|12190.2|12189.3|12196.3|12195.4|12188|12187.1|304
1695708300000|2023-09-26 06:05:00|12190.3|12189.4|12189.2|12188.3|12193.2|12192.3|12188.9|12188|263
1695708600000|2023-09-26 06:10:00|12189.3|12188.4|12188.6|12187.1|12191.4|12189.9|12185.9|12184.4|235
1695708900000|2023-09-26 06:15:00|12188.5|12187|12178.4|12176.9|12188.5|12187|12178.3|12176.8|375
1695709200000|2023-09-26 06:20:00|12178.3|12176.8|12180.4|12178.9|12181.1|12179.6|12177.3|12175.8|332
1695709500000|2023-09-26 06:25:00|12180.5|12179|12183.6|12182.1|12184.3|12182.8|12179.7|12178.8|280
1695709800000|2023-09-26 06:30:00|12183.4|12181.9|12183.9|12182.4|12186|12184.5|12182.2|12180.7|242
1695710100000|2023-09-26 06:35:00|12184|12182.5|12181.8|12180.3|12185.3|12184.4|12181.5|12180|234
1695710400000|2023-09-26 06:40:00|12181.6|12180.1|12177.5|12176.6|12182.3|12180.8|12175.8|12174.3|355
1695710700000|2023-09-26 06:45:00|12177.6|12176.7|12176.3|12175.4|12181.2|12179.9|12174.8|12173.9|254
1695711000000|2023-09-26 06:50:00|12176.4|12175.5|12176.6|12175.1|12180.9|12180|12175.7|12174.6|324
1695711300000|2023-09-26 06:55:00|12176.5|12175|12171.7|12170.2|12176.7|12175.2|12171.3|12169.8|284
1695711600000|2023-09-26 07:00:00|12171.4|12170.5|12173.7|12172.8|12176.3|12174.8|12170.5|12169.6|357
1695711900000|2023-09-26 07:05:00|12173.8|12172.9|12175.3|12174.4|12178.4|12177.5|12173.3|12172|340
1695712200000|2023-09-26 07:10:00|12175.4|12174.5|12170.3|12169.4|12176.1|12175.2|12168.1|12167.2|400
1695712500000|2023-09-26 07:15:00|12170.2|12169.3|12172.8|12171.3|12175.7|12174.5|12169.4|12168.5|434
1695712800000|2023-09-26 07:20:00|12172.9|12171.4|12175.2|12174.3|12176.9|12176|12172.1|12171.1|342
1695713100000|2023-09-26 07:25:00|12175.3|12174.4|12172.7|12171.8|12176.3|12175.4|12171|12170.1|307
1695713400000|2023-09-26 07:30:00|12172.9|12172|12172.9|12171.4|12174.4|12173.5|12169.4|12168.5|347
1695713700000|2023-09-26 07:35:00|12172.8|12171.3|12178.4|12177.5|12178.4|12177.5|12172.3|12170.8|288
1695714000000|2023-09-26 07:40:00|12178.3|12177.4|12177|12176.1|12180.5|12179|12173.5|12172|394
1695714300000|2023-09-26 07:45:00|12176.9|12176|12169.1|12167.6|12177|12176.1|12168.8|12167.5|342
1695714600000|2023-09-26 07:50:00|12169|12167.5|12173.6|12172.1|12176|12174.6|12168.2|12166.7|495
1695714900000|2023-09-26 07:55:00|12173.7|12172.2|12173.3|12172.4|12175.7|12174.6|12171.9|12170.4|349
1695715200000|2023-09-26 08:00:00|12173.5|12172.6|12176.6|12175.7|12177.3|12176.4|12170.1|12169.2|456
1695715500000|2023-09-26 08:05:00|12176.5|12175.6|12182.4|12181.5|12182.4|12181.5|12176.5|12175.6|395
1695715800000|2023-09-26 08:10:00|12182.3|12181.4|12183.4|12182.5|12184.2|12183.3|12181.2|12180.1|298
1695716100000|2023-09-26 08:15:00|12183.5|12182.6|12184.2|12183.3|12187.8|12186.5|12182.3|12181.4|320
1695716400000|2023-09-26 08:20:00|12184.3|12183.4|12190.4|12189.5|12191.3|12190.4|12183.5|12182.6|326
1695716700000|2023-09-26 08:25:00|12190.3|12189.4|12191|12190.1|12194|12193.1|12189.9|12189|356
1695717000000|2023-09-26 08:30:00|12190.9|12190|12190.8|12189.9|12191.6|12190.7|12189.2|12188.3|333
1695717300000|2023-09-26 08:35:00|12190.6|12189.7|12188.7|12187.2|12193|12191.5|12186.2|12184.7|331
1695717600000|2023-09-26 08:40:00|12188.8|12187.3|12186|12184.5|12189.1|12187.7|12184.1|12182.6|302
1695717900000|2023-09-26 08:45:00|12185.5|12184|12185.1|12183.6|12186.2|12185.3|12183.3|12182|276
1695718200000|2023-09-26 08:50:00|12185.2|12183.7|12188.9|12188|12190.2|12189.3|12185.2|12183.7|236
1695718500000|2023-09-26 08:55:00|12189|12188.1|12185.4|12183.9|12189.2|12188.3|12182.2|12181.3|353
1695718800000|2023-09-26 09:00:00|12185.5|12184|12183|12182.1|12185.9|12184.4|12180.4|12178.9|333
1695719100000|2023-09-26 09:05:00|12183.1|12182.2|12179.5|12178|12184.1|12183.2|12179.3|12177.8|178
1695719400000|2023-09-26 09:10:00|12179.3|12178.4|12182.6|12181.7|12182.9|12182|12177.1|12175.7|288
1695719700000|2023-09-26 09:15:00|12182.5|12181.6|12184.3|12183.4|12186.4|12185.5|12181.8|12180.9|309
1695720000000|2023-09-26 09:20:00|12184.4|12183.5|12186.5|12185.6|12186.5|12185.6|12183.8|12182.9|249
1695720300000|2023-09-26 09:25:00|12186.4|12185.5|12185.6|12184.7|12188.5|12187.6|12184.8|12183.9|239
1695720600000|2023-09-26 09:30:00|12185.7|12184.8|12189.4|12188.5|12189.6|12188.7|12185.7|12184.6|287
1695720900000|2023-09-26 09:35:00|12189.3|12188.4|12192.7|12191.2|12193.8|12192.5|12189.3|12188.4|222
1695721200000|2023-09-26 09:40:00|12192.5|12191|12190.6|12189.7|12192.5|12191|12187.9|12186.9|289
1695721500000|2023-09-26 09:45:00|12190.5|12189.6|12192.8|12191.3|12193.7|12192.2|12186.2|12185.3|236
1695721800000|2023-09-26 09:50:00|12192.9|12191.4|12191.4|12190.5|12194.8|12193.7|12191.2|12190.3|159
1695722100000|2023-09-26 09:55:00|12191.3|12190.4|12187.2|12186.3|12191.3|12190.4|12186.5|12185.6|205
1695722400000|2023-09-26 10:00:00|12186.7|12185.8|12187.6|12186.7|12189.9|12189|12185.8|12184.9|215
1695722700000|2023-09-26 10:05:00|12187.5|12186.6|12188.8|12187.3|12188.9|12188|12181.1|12180.2|217
1695723000000|2023-09-26 10:10:00|12188.7|12187.2|12181.4|12180.5|12188.7|12187.2|12180.8|12179.9|242
1695723300000|2023-09-26 10:15:00|12181.3|12180.4|12183.3|12182.4|12184.1|12183.2|12180.6|12179.7|202
1695723600000|2023-09-26 10:20:00|12183.4|12182.5|12185.6|12184.7|12185.7|12184.8|12183.2|12182.3|202
1695723900000|2023-09-26 10:25:00|12185.7|12184.8|12193.2|12191.7|12194.3|12192.8|12185.6|12184.7|198
1695724200000|2023-09-26 10:30:00|12193.1|12191.6|12192.9|12191.4|12193.1|12191.9|12190.4|12189.5|216
1695724500000|2023-09-26 10:35:00|12192.8|12191.3|12191.2|12190.3|12192.9|12191.6|12189.7|12188.8|186
1695724800000|2023-09-26 10:40:00|12191|12190.1|12189.3|12188.4|12191|12190.1|12186.5|12185.6|163
1695725100000|2023-09-26 10:45:00|12189.6|12188.7|12188.7|12187.8|12190.1|12189.2|12188|12187.1|179
1695725400000|2023-09-26 10:50:00|12188.6|12187.7|12185.7|12184.8|12188.6|12187.7|12185.4|12184.5|203
1695725700000|2023-09-26 10:55:00|12185.4|12184.5|12185.4|12184.5|12187.6|12186.7|12183.7|12182.8|267
1695726000000|2023-09-26 11:00:00|12185.2|12184.3|12179.8|12178.9|12185.5|12184.6|12179.6|12178.7|295
1695726300000|2023-09-26 11:05:00|12179.7|12178.8|12174.7|12173.2|12180|12179|12174.4|12172.9|285
1695726600000|2023-09-26 11:10:00|12175|12173.5|12175.6|12174.7|12176.8|12175.9|12170.5|12169.6|284
1695726900000|2023-09-26 11:15:00|12175.5|12174.6|12184.3|12183.4|12184.5|12183.6|12175.3|12174.4|263
1695727200000|2023-09-26 11:20:00|12184.2|12183.3|12189.7|12188.2|12190.3|12189.4|12183.7|12182.8|254
1695727500000|2023-09-26 11:25:00|12189.6|12188.1|12189.8|12188.3|12191|12189.8|12188.7|12187.8|193
1695727800000|2023-09-26 11:30:00|12189.7|12188.2|12188.4|12187.5|12191.9|12191|12186.4|12185.5|263
1695728100000|2023-09-26 11:35:00|12188.3|12187.4|12185.6|12184.7|12189.2|12188.3|12185.4|12184.5|247
1695728400000|2023-09-26 11:40:00|12186|12185.1|12188.6|12187.7|12190.1|12189.2|12186|12185.1|236
1695728700000|2023-09-26 11:45:00|12188.7|12187.8|12181.5|12180.6|12188.7|12187.8|12181.2|12180.3|243
1695729000000|2023-09-26 11:50:00|12181.9|12181|12181.6|12180.7|12184|12182.5|12180.4|12179.5|262
1695729300000|2023-09-26 11:55:00|12181.7|12180.8|12177.4|12176.5|12183.5|12182.6|12177|12176.1|274
1695729600000|2023-09-26 12:00:00|12177.5|12176.6|12186|12185.1|12186.3|12185.4|12177.2|12176.3|456
1695729900000|2023-09-26 12:05:00|12186.1|12185.2|12188.4|12186.9|12190.3|12189.4|12186|12185.1|409
1695730200000|2023-09-26 12:10:00|12188.5|12187|12185.4|12184.5|12188.6|12187.7|12184.6|12183.7|334
1695730500000|2023-09-26 12:15:00|12185.2|12184.3|12191.7|12190.2|12191.8|12190.3|12184.6|12183.7|371
1695730800000|2023-09-26 12:20:00|12191.6|12190.1|12185.9|12185|12193|12191.8|12185.5|12184.6|361
1695731100000|2023-09-26 12:25:00|12185.8|12184.9|12184.3|12182.8|12186|12185.1|12180.9|12179.4|470
1695731400000|2023-09-26 12:30:00|12184.4|12182.9|12181.7|12180.2|12184.6|12183.1|12179.7|12178.7|420
1695731700000|2023-09-26 12:35:00|12181.8|12180.3|12181.2|12180.3|12183.8|12182.9|12178.2|12177.3|383
1695732000000|2023-09-26 12:40:00|12180.8|12179.9|12186.7|12185.2|12187.1|12186|12178.8|12177.9|343
1695732300000|2023-09-26 12:45:00|12186.6|12185.1|12186.6|12185.1|12188.9|12187.4|12184.9|12183.4|373
1695732600000|2023-09-26 12:50:00|12186.7|12185.2|12190.7|12189.2|12191.8|12190.3|12186.7|12185.2|329
1695732900000|2023-09-26 12:55:00|12190.6|12189.1|12191.9|12190.4|12192.4|12191|12189.3|12188.4|357
1695733200000|2023-09-26 13:00:00|12191.8|12190.3|12186|12185.1|12192.4|12191.3|12185.1|12184.2|429
1695733500000|2023-09-26 13:05:00|12185.8|12184.9|12183.2|12182.3|12186|12185.1|12183.1|12182.2|359
1695733800000|2023-09-26 13:10:00|12183.1|12182.2|12184.6|12183.1|12185.5|12184|12179.8|12178.9|445
1695734100000|2023-09-26 13:15:00|12184.7|12183.2|12180.3|12179.4|12185.6|12184.1|12180|12179.1|427
1695734400000|2023-09-26 13:20:00|12180.2|12179.3|12181.5|12180.6|12183.3|12182.4|12180|12178.7|331
1695734700000|2023-09-26 13:25:00|12181.3|12180.4|12187.1|12185.6|12187.1|12185.6|12180|12179.1|293
1695735000000|2023-09-26 13:30:00|12187|12185.5|12181|12180.1|12187.3|12186.4|12180.9|12180|476
1695735300000|2023-09-26 13:35:00|12181.1|12180.2|12180.9|12180|12184.6|12183.7|12179.8|12178.9|449
1695735600000|2023-09-26 13:40:00|12181|12180.1|12188.6|12187.7|12188.7|12187.8|12178.2|12177.3|399
1695735900000|2023-09-26 13:45:00|12188.5|12187.6|12183|12181.5|12189.2|12188.3|12181.8|12180.9|444
1695736200000|2023-09-26 13:50:00|12182.9|12181.4|12182.8|12181.3|12183.1|12181.6|12177.5|12176.6|430
1695736500000|2023-09-26 13:55:00|12183|12181.5|12183|12180.1|12184.4|12183.5|12178.9|12177.4|325
1695736800000|2023-09-26 14:00:00|12183.3|12180.2|12182.6|12181.1|12194.8|12191.8|12182.4|12179.8|836
1695737100000|2023-09-26 14:05:00|12182.5|12181|12181.6|12180.1|12184.8|12183.9|12179.3|12178|643
1695737400000|2023-09-26 14:10:00|12181.5|12180|12176.1|12174.6|12182.1|12180.6|12173.2|12172.3|488
1695737700000|2023-09-26 14:15:00|12176.2|12174.7|12177.4|12176.5|12178.8|12177.9|12175.3|12174.2|446
1695738000000|2023-09-26 14:20:00|12177.7|12176.8|12180|12179.1|12183.2|12182.3|12174.2|12173.3|389
1695738300000|2023-09-26 14:25:00|12180.1|12179.2|12176|12175.1|12180.1|12179.2|12172.3|12171.4|372
1695738600000|2023-09-26 14:30:00|12176.1|12175.2|12176.3|12175.4|12178.9|12178|12172.6|12171.3|444
1695738900000|2023-09-26 14:35:00|12176.2|12175.3|12177.6|12176.7|12183|12182.1|12175.6|12174.7|494
1695739200000|2023-09-26 14:40:00|12177.5|12176.6|12177.1|12176.2|12180|12179.1|12174.3|12173.4|465
1695739500000|2023-09-26 14:45:00|12177.2|12176.3|12172.5|12171.6|12179.1|12178.2|12172.5|12171.3|459
1695739800000|2023-09-26 14:50:00|12172.4|12171.5|12168|12167.1|12174.1|12173.2|12166.8|12165.3|460
1695740100000|2023-09-26 14:55:00|12168.1|12167.2|12169|12168.1|12173.3|12172.4|12168|12167.1|444
1695740400000|2023-09-26 15:00:00|12168.9|12168|12166.6|12165.7|12171.1|12170.2|12166.6|12165.7|458
1695740700000|2023-09-26 15:05:00|12166.5|12165.6|12167.4|12165.9|12167.8|12166.9|12162.1|12161.2|465
1695741000000|2023-09-26 15:10:00|12167.3|12165.8|12168.4|12167.5|12170.2|12169.3|12165.5|12164.6|357
1695741300000|2023-09-26 15:15:00|12168.3|12167.4|12164.4|12163.5|12170.1|12169.2|12164.4|12163.5|333
1695741600000|2023-09-26 15:20:00|12164.5|12163.6|12162.5|12161|12164.5|12163.6|12161.3|12160.4|297
1695741900000|2023-09-26 15:25:00|12162.4|12160.9|12162.2|12161.3|12164.9|12164|12161.5|12160.6|291
1695742200000|2023-09-26 15:30:00|12162.1|12161.2|12165.8|12164.9|12167.3|12166.4|12160.6|12159.7|326
1695742500000|2023-09-26 15:35:00|12165.5|12164.6|12168.1|12166.6|12169.8|12168.5|12164.7|12163.8|367
1695742800000|2023-09-26 15:40:00|12168.2|12166.7|12168.4|12166.9|12169.8|12168.3|12167.1|12166|225
1695743100000|2023-09-26 15:45:00|12168.5|12167|12164.5|12163.6|12168.7|12167.3|12163.6|12162.7|266
1695743400000|2023-09-26 15:50:00|12164.4|12163.5|12161.8|12160.9|12165.2|12164.3|12161.7|12160.8|213
1695743700000|2023-09-26 15:55:00|12162.1|12161.2|12165.8|12164.9|12165.8|12164.9|12159.8|12158.9|225
1695744000000|2023-09-26 16:00:00|12166.3|12165.4|12167.5|12166.6|12169.1|12168.2|12164.7|12163.2|202
1695744300000|2023-09-26 16:05:00|12167.4|12166.5|12173.4|12172.5|12173.6|12172.7|12166.7|12165.8|235
1695744600000|2023-09-26 16:10:00|12172.8|12171.9|12171.7|12170.2|12173.7|12172.8|12171.6|12170.2|167
1695744900000|2023-09-26 16:15:00|12171.6|12170.1|12167.4|12166.5|12171.6|12170.7|12167.3|12166.4|232
1695745200000|2023-09-26 16:20:00|12167.5|12166.6|12171.6|12170.7|12172|12171.1|12167.1|12166|171
1695745500000|2023-09-26 16:25:00|12171.7|12170.8|12171.8|12170.9|12172.3|12171.4|12170.4|12169.5|179
1695745800000|2023-09-26 16:30:00|12171.7|12170.8|12169.6|12168.7|12172.5|12171.6|12169.4|12168.5|194
1695746100000|2023-09-26 16:35:00|12169.5|12168.6|12170.4|12168.9|12171.7|12170.8|12169.5|12168.6|210
1695746400000|2023-09-26 16:40:00|12170.5|12169|12171|12170.1|12172.6|12171.7|12170.1|12168.8|133
1695746700000|2023-09-26 16:45:00|12171.1|12170.2|12171.5|12170.6|12172.5|12171.6|12170.6|12169.4|154
1695747000000|2023-09-26 16:50:00|12172.1|12171.2|12173.3|12172.4|12174.3|12173.4|12171.4|12170.5|200
1695747300000|2023-09-26 16:55:00|12173.2|12172.3|12171.6|12170.7|12173.3|12172.4|12171.3|12170.4|163
1695747600000|2023-09-26 17:00:00|12171.7|12170.8|12170.2|12169.3|12171.8|12170.9|12169.3|12168.4|199
1695747900000|2023-09-26 17:05:00|12170|12169.1|12171.8|12170.9|12171.9|12171|12166.5|12165.6|199
1695748200000|2023-09-26 17:10:00|12171.7|12170.8|12176.5|12175.6|12176.6|12175.7|12170.1|12169.2|192
1695748500000|2023-09-26 17:15:00|12176.4|12175.5|12175.5|12174|12176.6|12175.7|12174.4|12173.5|151
1695748800000|2023-09-26 17:20:00|12175.4|12173.9|12173.6|12172.7|12176|12174.5|12173.4|12172.2|171
1695749100000|2023-09-26 17:25:00|12173.5|12172.6|12171.7|12170.8|12174.2|12172.8|12171.4|12170.5|178
1695749400000|2023-09-26 17:30:00|12171.6|12170.7|12170.4|12168.9|12171.7|12170.8|12168|12167.1|162
1695749700000|2023-09-26 17:35:00|12170.1|12168.6|12166.7|12165.8|12170.1|12168.7|12165.8|12164.9|152
1695750000000|2023-09-26 17:40:00|12166.6|12165.7|12164.6|12163.7|12166.6|12165.7|12164|12163.1|135
1695750300000|2023-09-26 17:45:00|12164.5|12163.6|12163.3|12162.4|12164.8|12163.9|12162.8|12161.9|124
1695750600000|2023-09-26 17:50:00|12163.4|12162.5|12165.7|12164.8|12165.7|12164.8|12163.4|12162.5|107
1695750900000|2023-09-26 17:55:00|12165.8|12164.9|12166.6|12165.7|12167.8|12166.9|12165.4|12164.5|117
1695751200000|2023-09-26 18:00:00|12166.8|12165.9|12165.7|12164.8|12167.4|12166.5|12165|12164.1|138
1695751500000|2023-09-26 18:05:00|12165.6|12164.7|12163.2|12162.3|12165.7|12164.8|12162.5|12161.6|223
1695751800000|2023-09-26 18:10:00|12163.3|12162.4|12161.2|12160.3|12163.4|12162.5|12160.5|12159.6|108
1695752100000|2023-09-26 18:15:00|12160.9|12160|12159.5|12158.6|12161.2|12160.3|12159.2|12158.3|95
1695752400000|2023-09-26 18:20:00|12159.4|12158.5|12159.5|12158.6|12160.5|12159.6|12156.2|12155.3|184
1695752700000|2023-09-26 18:25:00|12159.6|12158.7|12157.6|12156.7|12159.6|12158.7|12156|12155.1|127
1695753000000|2023-09-26 18:30:00|12157.5|12156.6|12157.5|12156.6|12159.7|12158.8|12157.2|12156.3|181
1695753300000|2023-09-26 18:35:00|12157.6|12156.7|12155.6|12154.7|12158.3|12157.4|12154.9|12153.4|191
1695753600000|2023-09-26 18:40:00|12155.7|12154.8|12157.4|12156.5|12157.4|12156.5|12155.2|12154.3|141
1695753900000|2023-09-26 18:45:00|12157.3|12156.4|12157.7|12156.8|12158.7|12157.8|12156.5|12155.6|95
1695754200000|2023-09-26 18:50:00|12157.8|12156.9|12156.7|12155.8|12159.6|12158.7|12156.7|12155.8|124
1695754500000|2023-09-26 18:55:00|12156.6|12155.7|12157.6|12156.7|12158.7|12157.8|12156.5|12155.6|140
1695754800000|2023-09-26 19:00:00|12157.7|12156.8|12158.6|12157.7|12158.9|12158|12156.3|12155.4|180
1695755100000|2023-09-26 19:05:00|12158.7|12157.8|12162.7|12161.8|12162.7|12161.8|12158.4|12157.5|179
1695755400000|2023-09-26 19:10:00|12162.8|12161.9|12161.8|12160.9|12164.5|12163.6|12161.7|12160.8|106
1695755700000|2023-09-26 19:15:00|12161.7|12160.8|12159|12158.1|12162.6|12161.7|12159|12158.1|158
1695756000000|2023-09-26 19:20:00|12158.9|12158|12156.8|12155.9|12159.8|12158.9|12156.7|12155.8|172
1695756300000|2023-09-26 19:25:00|12156.9|12156|12156.6|12155.7|12157.3|12156.4|12155.7|12154.8|120
1695756600000|2023-09-26 19:30:00|12156.7|12155.8|12158.7|12157.2|12159.3|12158.4|12156.6|12155.7|145
1695756900000|2023-09-26 19:35:00|12158.6|12157.1|12158.9|12157.4|12159.9|12158.4|12156.7|12155.2|207
1695757200000|2023-09-26 19:40:00|12159|12157.5|12159.8|12158.9|12160.1|12159.2|12158.5|12157.5|110
1695757500000|2023-09-26 19:45:00|12159.7|12158.8|12158.5|12157.6|12159.7|12158.8|12157.7|12156.8|141
1695757800000|2023-09-26 19:50:00|12157.9|12157|12156.2|12155.3|12157.9|12157|12155.7|12154.8|113
1695758100000|2023-09-26 19:55:00|12155.9|12155|12156.4|12154.9|12158|12156.7|12155.7|12154.8|143
1695758400000|2023-09-26 20:00:00|12156.5|12155|12157.3|12156.4|12157.7|12156.8|12156.5|12155|120
1695758700000|2023-09-26 20:05:00|12157.2|12156.3|12156.9|12156|12157.2|12156.3|12156.5|12155.3|57
1695759000000|2023-09-26 20:10:00|12157.2|12156.3|12158.8|12157.9|12158.9|12158|12157.2|12156.3|57
1695759300000|2023-09-26 20:15:00|12158.7|12157.8|12159.8|12158.9|12159.8|12158.9|12158.4|12157.5|45
1695759600000|2023-09-26 20:20:00|12159.7|12158.8|12159.6|12158.7|12159.9|12159|12159.5|12158.6|31
1695759900000|2023-09-26 20:25:00|12159.7|12158.8|12159.9|12158.4|12160|12158.9|12159.4|12158.4|33
1695760200000|2023-09-26 20:30:00|12159.7|12158.8|12158.5|12157.6|12159.7|12158.8|12158.4|12157.5|23
1695760500000|2023-09-26 20:35:00|12158.4|12157.5|12158.5|12157.6|12158.6|12157.7|12157.8|12156.9|12
1695760800000|2023-09-26 20:40:00|12158.4|12157.5|12156.8|12155.9|12158.4|12157.5|12156.4|12155.3|90
1695761100000|2023-09-26 20:45:00|12156.7|12155.8|12155.9|12154.4|12157.1|12155.8|12155.8|12154.3|84
1695761400000|2023-09-26 20:50:00|12155.8|12154.3|12155.7|12154.2|12156|12154.5|12153.3|12151.8|112
1695761700000|2023-09-26 20:55:00|12156.5|12153.4|12161.6|12155.7|12166.8|12155.9|12156|12152.8|367
1695762000000|2023-09-26 21:00:00|12165.5|12155.3|12169|12157.1|12169.5|12157.6|12165.5|12155.3|35
1695762300000|2023-09-26 21:05:00|12168.5|12156.6|12168.1|12156.2|12171.7|12159.8|12164.1|12152.2|26
1695762600000|2023-09-26 21:10:00|12168|12156.1|12167.6|12155.7|12169.9|12158|12166.1|12154.2|38
1695762900000|2023-09-26 21:15:00|12167.5|12155.6|12167.3|12155.4|12167.6|12155.7|12166.3|12154.4|34
1695763200000|2023-09-26 21:20:00|12167.2|12155.3|12167.2|12155.3|12167.4|12155.5|12167.2|12155.3|17
1695763500000|2023-09-26 21:25:00|12167.3|12155.4|12167.4|12155.5|12169.8|12157.9|12166.4|12154.5|35
1695763800000|2023-09-26 21:30:00|12167.3|12155.4|12164.5|12152.6|12167.6|12155.7|12164.5|12152.6|35
1695764100000|2023-09-26 21:35:00|12164.6|12152.7|12162.4|12150.5|12164.6|12152.7|12161.2|12149.3|61
1695764400000|2023-09-26 21:40:00|12162.5|12150.6|12163.1|12152|12163.2|12152.1|12162.4|12150.5|31
1695764700000|2023-09-26 21:45:00|12163.3|12151.8|12164.6|12152.7|12167.1|12155.2|12163.3|12151.7|68
1695765000000|2023-09-26 21:50:00|12164.4|12152.5|12163.9|12152|12164.4|12152.5|12163.9|12152|14
1695765300000|2023-09-26 21:55:00|12163.8|12151.9|12161.1|12152.5|12163.9|12154|12159.9|12150.9|50
1695765600000|2023-09-26 22:00:00|12161.2|12152.4|12159.6|12155|12161.3|12156.9|12158.8|12152.3|165
1695765900000|2023-09-26 22:05:00|12159.1|12155.4|12156.2|12154.7|12159.2|12156.6|12156.1|12154.6|51
1695766200000|2023-09-26 22:10:00|12156.1|12154.6|12157.1|12154.8|12157.2|12155.3|12156|12154.4|70
1695766500000|2023-09-26 22:15:00|12157|12154.7|12156.3|12154.8|12157|12155.2|12156.1|12154.5|80
1695766800000|2023-09-26 22:20:00|12156.2|12154.7|12154.2|12152.7|12156.2|12154.7|12154.2|12152.7|40
1695767100000|2023-09-26 22:25:00|12154.1|12152.6|12154|12152.5|12155|12153.5|12153.9|12152.4|38
1695767400000|2023-09-26 22:30:00|12154.1|12152.6|12155.8|12154.3|12156.2|12154.7|12154.1|12152.6|53
1695767700000|2023-09-26 22:35:00|12155.6|12154.1|12156|12154.5|12156.1|12154.6|12155.4|12153.9|66
1695768000000|2023-09-26 22:40:00|12156.1|12154.6|12155.9|12154.4|12156.2|12154.7|12155.3|12153.8|64
1695768300000|2023-09-26 22:45:00|12155.8|12154.3|12155.9|12154.4|12155.9|12154.4|12155.7|12154.2|24
1695768600000|2023-09-26 22:50:00|12155.8|12154.3|12154.9|12153.4|12155.9|12154.4|12154.9|12153.4|60
1695768900000|2023-09-26 22:55:00|12155|12153.5|12155|12153.5|12155.1|12153.6|12154.8|12153.3|28
1695769200000|2023-09-26 23:00:00|12154.9|12153.4|12155|12153.5|12155.3|12153.8|12154.8|12153.3|57
1695769500000|2023-09-26 23:05:00|12155.1|12153.6|12155|12153.5|12155.3|12153.8|12154.9|12153.4|52
1695769800000|2023-09-26 23:10:00|12154.9|12153.4|12156|12154.5|12156.2|12154.7|12154.9|12153.4|62
1695770100000|2023-09-26 23:15:00|12155.9|12154.4|12155.9|12154.4|12156|12154.5|12155.8|12154.3|41
1695770400000|2023-09-26 23:20:00|12156|12154.5|12149.2|12147.7|12156|12154.5|12144.6|12143.1|145
1695770700000|2023-09-26 23:25:00|12149.1|12147.6|12150.4|12148.9|12151.3|12149.8|12149.1|12147.6|102
1695771000000|2023-09-26 23:30:00|12150.3|12148.8|12150.9|12149.4|12153|12151.5|12150|12148.5|88
1695771300000|2023-09-26 23:35:00|12150.8|12149.3|12151.1|12149.6|12151.3|12149.8|12150|12148.5|70
1695771600000|2023-09-26 23:40:00|12151.3|12149.8|12148.1|12146.6|12151.9|12150.4|12148.1|12146.6|97
1695771900000|2023-09-26 23:45:00|12147.9|12146.4|12148.8|12147.3|12150.8|12149.3|12147.9|12146.4|81
1695772200000|2023-09-26 23:50:00|12148.6|12147.1|12147|12145.5|12148.9|12147.4|12145.8|12144.3|141
1695772500000|2023-09-26 23:55:00|12147.1|12145.6|12146.8|12145.3|12147.6|12146.1|12146.8|12145.3|41
1695772800000|2023-09-27 00:00:00|12146.9|12145.4|12149.9|12148.4|12150.5|12149|12145.9|12144.4|110
1695773100000|2023-09-27 00:05:00|12149.8|12148.3|12151.8|12150.3|12153.9|12152.4|12149.8|12148.3|164
1695773400000|2023-09-27 00:10:00|12151.7|12150.2|12151.6|12150.1|12152|12150.5|12150.7|12149.2|136
1695773700000|2023-09-27 00:15:00|12151.7|12150.2|12150.9|12149.4|12151.8|12150.3|12149.5|12148.3|86
1695774000000|2023-09-27 00:20:00|12150.8|12149.3|12149.3|12147.8|12150.9|12149.4|12148.6|12147.5|70
1695774300000|2023-09-27 00:25:00|12149.2|12147.7|12148.1|12146.6|12149.2|12147.8|12147|12145.5|137
1695774600000|2023-09-27 00:30:00|12148|12146.5|12148.9|12147.4|12149.1|12147.6|12147.2|12145.7|129
1695774900000|2023-09-27 00:35:00|12148.3|12146.8|12147.3|12145.8|12149|12147.5|12146.1|12144.6|142
1695775200000|2023-09-27 00:40:00|12147.1|12145.6|12146.1|12144.6|12147.2|12146.1|12145|12144.1|166
1695775500000|2023-09-27 00:45:00|12146.2|12144.7|12144.9|12143.4|12146.4|12145.2|12143.7|12142.4|134
1695775800000|2023-09-27 00:50:00|12144.8|12143.3|12142.2|12140.7|12145|12143.8|12141.7|12140.6|189
1695776100000|2023-09-27 00:55:00|12142.9|12141.4|12143.2|12141.7|12144.1|12142.6|12141.8|12140.4|153
1695776400000|2023-09-27 01:00:00|12143.3|12141.8|12143.2|12142.3|12144.4|12143.5|12142|12141.1|197
1695776700000|2023-09-27 01:05:00|12143|12142.1|12143.3|12142.4|12146|12144.5|12142.5|12141.2|232
1695777000000|2023-09-27 01:10:00|12143.2|12142.3|12146.6|12145.1|12146.6|12145.5|12143.1|12142.1|149
1695777300000|2023-09-27 01:15:00|12146.5|12145|12148.6|12147.1|12149|12147.5|12145.9|12144.4|200
1695777600000|2023-09-27 01:20:00|12148.7|12147.2|12152.7|12151.2|12152.7|12151.2|12147.5|12146|221
1695777900000|2023-09-27 01:25:00|12152.8|12151.3|12150.2|12148.7|12153.7|12152.8|12150.1|12148.6|189
1695778200000|2023-09-27 01:30:00|12150.1|12148.6|12155.9|12154.4|12156.2|12154.7|12149.9|12148.4|310
1695778500000|2023-09-27 01:35:00|12156|12154.5|12150.9|12149.4|12156.8|12155.3|12150.6|12149.1|265
1695778800000|2023-09-27 01:40:00|12150.8|12149.3|12151|12149.5|12151|12149.5|12148.9|12147.4|202
1695779100000|2023-09-27 01:45:00|12151.1|12149.6|12154|12152.5|12154.2|12152.7|12150.2|12148.7|195
1695779400000|2023-09-27 01:50:00|12154.1|12152.6|12155.5|12154|12156.9|12155.4|12154.1|12152.6|209
1695779700000|2023-09-27 01:55:00|12155.6|12154.1|12155.6|12154.1|12158.4|12156.9|12154.8|12153.3|189
1695780000000|2023-09-27 02:00:00|12155.7|12154.2|12151.7|12150.2|12155.7|12154.2|12151.5|12150|213
1695780300000|2023-09-27 02:05:00|12151.6|12150.1|12150.7|12149.2|12152.9|12151.4|12150.1|12148.6|192
1695780600000|2023-09-27 02:10:00|12150.8|12149.3|12148.7|12147.2|12151|12149.5|12148.4|12146.9|134
1695780900000|2023-09-27 02:15:00|12148.6|12147.1|12147.7|12146.2|12149.8|12148.3|12146.3|12145.4|173
1695781200000|2023-09-27 02:20:00|12147.8|12146.3|12145.5|12144|12147.8|12146.4|12145.4|12143.9|220
1695781500000|2023-09-27 02:25:00|12145.4|12143.9|12144.3|12143.4|12145.9|12144.4|12144.3|12142.9|122
1695781800000|2023-09-27 02:30:00|12144.2|12143.3|12144.3|12142.8|12144.3|12143.4|12142.6|12141.1|144
1695782100000|2023-09-27 02:35:00|12144.4|12142.9|12146.4|12145.5|12146.9|12146|12143.3|12142.4|167
1695782400000|2023-09-27 02:40:00|12146.3|12145.4|12147.2|12146.3|12147.6|12146.7|12146.1|12145.2|107
1695782700000|2023-09-27 02:45:00|12147.3|12146.4|12146.5|12145.6|12148.4|12147.5|12146.4|12145.1|120
1695783000000|2023-09-27 02:50:00|12146.6|12145.7|12148.7|12147.2|12149.2|12148.1|12146.5|12145.6|183
1695783300000|2023-09-27 02:55:00|12148.8|12147.3|12147.9|12146.4|12148.9|12147.4|12147.4|12145.9|152
1695783600000|2023-09-27 03:00:00|12148|12146.5|12143.6|12142.7|12148.2|12146.7|12142.6|12141.7|221
1695783900000|2023-09-27 03:05:00|12143.5|12142.6|12145|12143.5|12146.2|12145.3|12143.5|12142.6|118
1695784200000|2023-09-27 03:10:00|12144.9|12143.4|12148.1|12146.6|12148.3|12146.8|12144.7|12143.2|123
1695784500000|2023-09-27 03:15:00|12148|12146.5|12146.3|12144.8|12148|12146.5|12145.1|12143.6|126
1695784800000|2023-09-27 03:20:00|12146.4|12144.9|12144.4|12143.5|12146.9|12145.4|12144|12142.5|112
1695785100000|2023-09-27 03:25:00|12144.5|12143.6|12145.5|12144.6|12146.5|12145.6|12144.4|12143.5|87
1695785400000|2023-09-27 03:30:00|12145.4|12144.5|12147.9|12146.4|12147.9|12146.4|12145.4|12144.5|133
1695785700000|2023-09-27 03:35:00|12147.8|12146.3|12145.8|12144.3|12147.9|12146.4|12145.6|12144.1|158
1695786000000|2023-09-27 03:40:00|12145.7|12144.2|12144.6|12143.7|12145.9|12144.4|12144.3|12143|118
1695786300000|2023-09-27 03:45:00|12144.7|12143.8|12142|12140.5|12144.7|12143.8|12142|12140.5|175
1695786600000|2023-09-27 03:50:00|12141.9|12140.4|12141.8|12140.9|12142.2|12141.3|12141.3|12139.8|110
1695786900000|2023-09-27 03:55:00|12141.9|12141|12142.2|12141.3|12142.7|12141.8|12141.5|12140.6|96
1695787200000|2023-09-27 04:00:00|12142.1|12141.2|12143.4|12142.5|12144.6|12143.7|12141.9|12141|118
1695787500000|2023-09-27 04:05:00|12143.3|12142.4|12143.3|12141.8|12143.5|12142.5|12142.3|12140.9|138
1695787800000|2023-09-27 04:10:00|12143.2|12141.7|12142|12140.5|12144|12142.5|12141.9|12140.4|156
1695788100000|2023-09-27 04:15:00|12142.1|12140.6|12143.2|12141.7|12143.9|12142.4|12141.1|12139.6|162
1695788400000|2023-09-27 04:20:00|12143.1|12141.6|12143.7|12142.8|12143.9|12142.8|12142.8|12141.5|80
1695788700000|2023-09-27 04:25:00|12143.6|12142.7|12142.7|12141.8|12143.7|12142.8|12141.6|12140.7|139
1695789000000|2023-09-27 04:30:00|12142.6|12141.7|12143.3|12141.8|12144.2|12142.8|12142.5|12141.6|132
1695789300000|2023-09-27 04:35:00|12143.5|12142|12145.4|12143.9|12145.4|12143.9|12143|12141.5|144
1695789600000|2023-09-27 04:40:00|12145.5|12144|12146.8|12145.3|12147|12145.5|12144.5|12143.3|103
1695789900000|2023-09-27 04:45:00|12146.7|12145.2|12147.6|12146.7|12149.6|12148.1|12146.7|12145.2|86
1695790200000|2023-09-27 04:50:00|12147.5|12146.6|12147.3|12145.8|12147.9|12146.7|12146.5|12145.2|81
1695790500000|2023-09-27 04:55:00|12147.4|12145.9|12147.7|12146.2|12148|12146.7|12146.5|12145.3|150
1695790800000|2023-09-27 05:00:00|12147.6|12146.1|12146.6|12145.1|12147.8|12146.3|12145.6|12144.7|143
1695791100000|2023-09-27 05:05:00|12146.7|12145.2|12146.7|12145.8|12147|12145.8|12144.3|12143.4|145
1695791400000|2023-09-27 05:10:00|12146.6|12145.7|12143.9|12142.4|12146.7|12145.8|12143.7|12142.2|109
1695791700000|2023-09-27 05:15:00|12144|12142.5|12143.6|12142.7|12144|12142.8|12143.5|12142.2|85
1695792000000|2023-09-27 05:20:00|12143.5|12142.6|12139.7|12138.2|12144.7|12143.8|12136|12135.1|162
1695792300000|2023-09-27 05:25:00|12138.8|12137.3|12145.8|12144.3|12145.8|12144.3|12138.8|12137.3|180
1695792600000|2023-09-27 05:30:00|12145.9|12144.4|12145.7|12144.8|12147|12145.5|12144.9|12143.4|157
1695792900000|2023-09-27 05:35:00|12145.9|12145|12147.8|12146.9|12149.5|12148.6|12145.9|12145|127
1695793200000|2023-09-27 05:40:00|12148.1|12147.2|12148.6|12147.7|12150.1|12148.8|12147.7|12146.8|158
1695793500000|2023-09-27 05:45:00|12148.7|12147.8|12148.1|12146.6|12149.1|12148.2|12146.6|12145.1|173
1695793800000|2023-09-27 05:50:00|12148.2|12146.7|12149|12147.5|12149.1|12147.6|12147.6|12146.1|163
1695794100000|2023-09-27 05:55:00|12148.9|12147.4|12146|12144.5|12149|12147.5|12145.7|12144.5|163
1695794400000|2023-09-27 06:00:00|12145.6|12144.7|12143.1|12141.6|12146.6|12145.7|12142.6|12141.1|236
1695794700000|2023-09-27 06:05:00|12143|12141.5|12151.3|12150.4|12152.3|12151.4|12142.1|12141.1|368
1695795000000|2023-09-27 06:10:00|12151.2|12150.3|12148.6|12147.7|12151.7|12150.8|12146.7|12145.6|266
1695795300000|2023-09-27 06:15:00|12148.5|12147.6|12151.3|12150.4|12152.6|12151.1|12147.5|12146.6|244
1695795600000|2023-09-27 06:20:00|12151.1|12150.2|12148.4|12147.5|12152.3|12151.4|12148|12147.1|274
1695795900000|2023-09-27 06:25:00|12148.3|12147.4|12151.7|12150.2|12151.8|12150.7|12147.6|12146.7|268
1695796200000|2023-09-27 06:30:00|12151.6|12150.1|12147.6|12146.1|12151.6|12150.2|12146.1|12145.2|307
1695796500000|2023-09-27 06:35:00|12147.7|12146.2|12149.2|12148.3|12151.2|12149.7|12146.9|12145.4|222
1695796800000|2023-09-27 06:40:00|12149.1|12148.2|12149.4|12148.5|12151.8|12150.5|12147.3|12146.4|277
1695797100000|2023-09-27 06:45:00|12149.6|12148.7|12153.8|12152.9|12154.4|12153.5|12149.5|12148.6|227
1695797400000|2023-09-27 06:50:00|12153.9|12153|12157|12155.5|12157.3|12155.8|12152.7|12151.4|187
1695797700000|2023-09-27 06:55:00|12156.5|12155|12154.1|12153.2|12159.8|12158.3|12153.5|12152.6|323
1695798000000|2023-09-27 07:00:00|12154.2|12153.3|12153.5|12152.6|12155.6|12154.7|12152.9|12152|340
1695798300000|2023-09-27 07:05:00|12153.6|12152.7|12146.5|12145.6|12153.6|12152.7|12142.9|12142|361
1695798600000|2023-09-27 07:10:00|12146.4|12145.5|12147.3|12145.8|12149.2|12148.3|12145.8|12144.9|325
1695798900000|2023-09-27 07:15:00|12147.5|12146|12149.9|12148.4|12151.4|12150.5|12146.7|12145.2|284
1695799200000|2023-09-27 07:20:00|12149.8|12148.3|12153.8|12152.3|12155|12153.9|12149.8|12148.3|325
1695799500000|2023-09-27 07:25:00|12153.6|12152.1|12151.7|12150.8|12153.6|12152.1|12149.5|12148|341
1695799800000|2023-09-27 07:30:00|12151.6|12150.7|12151.1|12149.6|12151.8|12150.9|12149|12147.5|310
1695800100000|2023-09-27 07:35:00|12151.2|12149.7|12150.7|12149.8|12151.3|12149.9|12149.3|12148.4|184
1695800400000|2023-09-27 07:40:00|12150.8|12149.9|12146.8|12145.9|12151.2|12149.9|12145.8|12144.7|218
1695800700000|2023-09-27 07:45:00|12146.7|12145.8|12151.2|12149.7|12151.2|12149.7|12146.1|12144.6|238
1695801000000|2023-09-27 07:50:00|12151.1|12149.6|12150.2|12148.7|12152.4|12151.5|12148.8|12147.3|266
1695801300000|2023-09-27 07:55:00|12150.1|12148.6|12149|12147.5|12152.2|12151|12149|12147.5|254
1695801600000|2023-09-27 08:00:00|12148.7|12147.8|12154.1|12152.6|12154.4|12153.4|12147.2|12145.7|399
1695801900000|2023-09-27 08:05:00|12154.2|12152.7|12156|12154.5|12156.3|12154.8|12152.5|12151.3|279
1695802200000|2023-09-27 08:10:00|12155.9|12154.4|12148.6|12147.1|12155.9|12154.4|12148|12147.1|247
1695802500000|2023-09-27 08:15:00|12148.3|12146.8|12148.7|12147.8|12150.6|12149.7|12146.6|12145.7|260
1695802800000|2023-09-27 08:20:00|12148.6|12147.7|12155.3|12153.8|12155.3|12153.8|12146.7|12145.8|292
1695803100000|2023-09-27 08:25:00|12155.2|12153.7|12160.1|12158.6|12160.5|12159|12154.4|12152.9|241
1695803400000|2023-09-27 08:30:00|12160.2|12158.7|12161.3|12159.8|12165.2|12163.7|12160.1|12158.6|304
1695803700000|2023-09-27 08:35:00|12161.6|12160.1|12157.9|12157|12161.8|12160.3|12156|12154.5|279
1695804000000|2023-09-27 08:40:00|12157.8|12156.9|12157.7|12156.2|12159.3|12158|12156.5|12155.6|215
1695804300000|2023-09-27 08:45:00|12157.6|12156.1|12156.8|12155.9|12158.5|12157.6|12155.5|12154.6|196
1695804600000|2023-09-27 08:50:00|12156.6|12155.7|12148.5|12147.6|12156.7|12155.7|12147.9|12147|255
1695804900000|2023-09-27 08:55:00|12148.4|12147.5|12150.1|12149.2|12151.2|12150.1|12146.7|12145.8|309
1695805200000|2023-09-27 09:00:00|12150|12149.1|12148.9|12148|12150.2|12149.3|12147.7|12146.8|289
1695805500000|2023-09-27 09:05:00|12148.8|12147.9|12150.1|12148.6|12150.5|12149.5|12148.1|12147.2|238
1695805800000|2023-09-27 09:10:00|12149.7|12148.8|12149.6|12148.1|12152.4|12151.1|12148|12147.1|315
1695806100000|2023-09-27 09:15:00|12148.6|12147.7|12150.7|12149.8|12153|12152.1|12147.5|12146.6|316
1695806400000|2023-09-27 09:20:00|12151|12150.1|12147.1|12146.2|12151|12150.1|12146.9|12146|321
1695806700000|2023-09-27 09:25:00|12147|12146.1|12144.2|12143.3|12147.4|12146.1|12144.1|12143.2|250
1695807000000|2023-09-27 09:30:00|12143.8|12142.9|12140.8|12139.9|12144.9|12144|12140.8|12139.9|238
1695807300000|2023-09-27 09:35:00|12140.6|12139.7|12142.6|12141.7|12142.7|12141.8|12139.8|12138.5|222
1695807600000|2023-09-27 09:40:00|12142.1|12141.2|12141.6|12140.7|12142.9|12142|12139.6|12138.7|208
1695807900000|2023-09-27 09:45:00|12141.5|12140.6|12146.8|12145.3|12150|12148.5|12141.1|12140.2|223
1695808200000|2023-09-27 09:50:00|12147|12145.5|12153.5|12152.6|12153.5|12152.6|12144.4|12142.9|240
1695808500000|2023-09-27 09:55:00|12153.6|12152.7|12150.4|12149.5|12156.8|12155.9|12148.9|12148|288
1695808800000|2023-09-27 10:00:00|12150.5|12149.6|12150.3|12149.4|12154.5|12153|12149.4|12147.9|249
1695809100000|2023-09-27 10:05:00|12150.2|12149.3|12149.4|12148.5|12151.5|12150.6|12147.6|12146.7|248
1695809400000|2023-09-27 10:10:00|12149.5|12148.6|12148.5|12147.6|12151.2|12150.3|12147.6|12146.3|166
1695809700000|2023-09-27 10:15:00|12148.4|12147.5|12151.9|12150.4|12153.2|12151.7|12147.3|12146.2|220
1695810000000|2023-09-27 10:20:00|12151.8|12150.3|12154|12152.5|12154.5|12153.3|12148.9|12148|231
1695810300000|2023-09-27 10:25:00|12153.9|12152.4|12154.7|12153.2|12156.5|12155.6|12153.3|12152.2|235
1695810600000|2023-09-27 10:30:00|12154.6|12153.1|12150.4|12149.5|12154.8|12153.5|12149.7|12148.8|198
1695810900000|2023-09-27 10:35:00|12150.3|12149.4|12150.9|12149.4|12151|12149.8|12149.6|12148.2|201
1695811200000|2023-09-27 10:40:00|12150.8|12149.3|12147.7|12146.8|12150.9|12149.5|12147.4|12146.5|113
1695811500000|2023-09-27 10:45:00|12147.6|12146.7|12147.4|12146.5|12147.7|12146.8|12145.2|12144.2|169
1695811800000|2023-09-27 10:50:00|12147.5|12146.6|12147.6|12146.7|12148.2|12147.3|12146.2|12145.3|176
1695812100000|2023-09-27 10:55:00|12147.5|12146.6|12142.4|12141.5|12147.7|12146.8|12141.9|12141|176
1695812400000|2023-09-27 11:00:00|12142.3|12141.4|12141.7|12140.2|12143.4|12142.5|12139.7|12138.8|267
1695812700000|2023-09-27 11:05:00|12141.8|12140.3|12143.8|12142.9|12143.9|12143|12140.6|12139.1|139
1695813000000|2023-09-27 11:10:00|12144.1|12143.2|12139.8|12138.9|12146.6|12145.4|12139.7|12138.8|273
1695813300000|2023-09-27 11:15:00|12139.7|12138.8|12138.5|12137.6|12141.1|12140.2|12137.4|12136.2|334
1695813600000|2023-09-27 11:20:00|12138.7|12137.8|12135.7|12134.8|12140.3|12139.4|12133.6|12132.4|423
1695813900000|2023-09-27 11:25:00|12135.6|12134.7|12137.7|12136.8|12138.9|12138|12134.9|12133.4|324
1695814200000|2023-09-27 11:30:00|12137.6|12136.7|12138.5|12137.6|12140.1|12139.2|12136.9|12135.5|244
1695814500000|2023-09-27 11:35:00|12138.6|12137.7|12133.5|12132.6|12138.6|12137.7|12131.5|12130.6|316
1695814800000|2023-09-27 11:40:00|12133.4|12132.5|12138.6|12137.7|12138.9|12138|12133|12132.1|275
1695815100000|2023-09-27 11:45:00|12138.7|12137.8|12144.7|12143.8|12145.1|12143.9|12138.5|12137.6|217
1695815400000|2023-09-27 11:50:00|12144.8|12143.9|12141.3|12140.4|12145.7|12144.8|12141.2|12139.7|318
1695815700000|2023-09-27 11:55:00|12141.2|12140.3|12139.2|12138.3|12145.3|12144.4|12139.1|12138.2|296
1695816000000|2023-09-27 12:00:00|12139.3|12138.4|12138.2|12137.3|12141.7|12140.8|12137.3|12136.4|389
1695816300000|2023-09-27 12:05:00|12138.1|12137.2|12137.5|12136.6|12138.4|12137.5|12133.7|12132.2|383
1695816600000|2023-09-27 12:10:00|12137.4|12136.5|12135.6|12134.7|12140.6|12139.7|12134.4|12133.5|345
1695816900000|2023-09-27 12:15:00|12135.7|12134.8|12140.3|12139.4|12141|12140.1|12135.7|12134.8|350
1695817200000|2023-09-27 12:20:00|12140.2|12139.3|12142.1|12141.2|12142.4|12141.3|12136.1|12135.2|446
1695817500000|2023-09-27 12:25:00|12142|12141.1|12145.9|12143.1|12148.2|12146.7|12140.1|12139.2|325
1695817800000|2023-09-27 12:30:00|12146|12137.5|12143.3|12142.4|12146|12144.5|12138.8|12134.4|568
1695818100000|2023-09-27 12:35:00|12143.2|12142.3|12143.4|12142.5|12146.2|12145.3|12139.3|12138.4|466
1695818400000|2023-09-27 12:40:00|12143.3|12142.4|12144.7|12143.8|12145.7|12144.8|12139.7|12138.8|603
1695818700000|2023-09-27 12:45:00|12144.8|12143.9|12144.5|12143.6|12147|12146.1|12143.4|12142.5|571
1695819000000|2023-09-27 12:50:00|12144.4|12143.5|12147.4|12145.9|12149.1|12147.6|12143|12142.1|463
1695819300000|2023-09-27 12:55:00|12147.5|12146|12145.2|12144.3|12151.1|12149.9|12144.7|12143.8|418
1695819600000|2023-09-27 13:00:00|12144.8|12143.9|12144.2|12142.7|12149|12147.5|12142.8|12141.3|428
1695819900000|2023-09-27 13:05:00|12143.8|12142.3|12149.9|12148.4|12150.8|12149.8|12141.5|12140.6|369
1695820200000|2023-09-27 13:10:00|12149.8|12148.3|12155.1|12154.2|12155.7|12154.8|12146.9|12146|341
1695820500000|2023-09-27 13:15:00|12154.9|12154|12157.6|12156.7|12159.2|12158.1|12153.6|12152.7|334
1695820800000|2023-09-27 13:20:00|12157.5|12156.6|12151.1|12150.2|12159.8|12158.9|12149.5|12148.6|311
1695821100000|2023-09-27 13:25:00|12151.3|12150.4|12144.7|12143.8|12153.3|12152|12144.7|12143.8|428
1695821400000|2023-09-27 13:30:00|12144.6|12143.7|12143.2|12142.3|12149.4|12148.5|12140.2|12139.3|552
1695821700000|2023-09-27 13:35:00|12143.1|12142.2|12141.6|12140.7|12145.2|12144.3|12140.1|12139.2|527
1695822000000|2023-09-27 13:40:00|12141.5|12140.6|12142.4|12141.5|12142.9|12141.7|12138.5|12137.6|444
1695822300000|2023-09-27 13:45:00|12142.3|12141.4|12136.6|12135.7|12144|12143.1|12135.6|12134.7|459
1695822600000|2023-09-27 13:50:00|12136.7|12135.8|12136.2|12135.3|12137.1|12136.2|12133.5|12132.6|429
1695822900000|2023-09-27 13:55:00|12135.9|12135|12142.5|12141|12144.3|12142.9|12135.7|12134.8|482
1695823200000|2023-09-27 14:00:00|12142.6|12141.1|12135.6|12134.7|12144.4|12143.5|12132.7|12131.8|511
1695823500000|2023-09-27 14:05:00|12135.7|12134.8|12137.7|12136.8|12137.7|12136.8|12132.3|12130.8|453
1695823800000|2023-09-27 14:10:00|12137.6|12136.7|12133.4|12132.5|12137.6|12136.7|12130.7|12129.6|380
1695824100000|2023-09-27 14:15:00|12133.3|12132.4|12134.3|12133.4|12136.8|12135.9|12132.5|12131|417
1695824400000|2023-09-27 14:20:00|12134.6|12133.7|12141.8|12140.9|12142.1|12141.2|12133.2|12132.3|447
1695824700000|2023-09-27 14:25:00|12141.9|12141|12147|12145.5|12150.9|12150|12141.9|12141|546
1695825000000|2023-09-27 14:30:00|12146.7|12145.8|12142.7|12141.8|12148.7|12147.7|12141.2|12140.3|454
1695825300000|2023-09-27 14:35:00|12142.9|12142|12144.2|12143.3|12148.6|12147.7|12141.9|12141|520
1695825600000|2023-09-27 14:40:00|12143.9|12143|12142.6|12141.7|12145.9|12145|12141.6|12140.7|483
1695825900000|2023-09-27 14:45:00|12142.7|12141.8|12138.5|12137.6|12143.9|12143|12138.4|12137.5|424
1695826200000|2023-09-27 14:50:00|12138.4|12137.5|12137.5|12136.6|12138.4|12137.5|12130.8|12129.3|480
1695826500000|2023-09-27 14:55:00|12137.4|12136.5|12129|12128.1|12140.2|12139.3|12128.8|12127.9|754
1695826800000|2023-09-27 15:00:00|12129.3|12128.4|12140.3|12139.4|12141.3|12140.4|12124.6|12122.8|779
1695827100000|2023-09-27 15:05:00|12140.4|12139.5|12144.3|12143.4|12145.2|12144.3|12137.6|12136.7|398
1695827400000|2023-09-27 15:10:00|12144.2|12143.3|12138.7|12137.2|12144.2|12143.3|12134|12133.1|516
1695827700000|2023-09-27 15:15:00|12138.8|12137.3|12139|12137.5|12141.8|12140.6|12137.3|12136.3|281
1695828000000|2023-09-27 15:20:00|12138.9|12137.4|12142.6|12141.7|12147.3|12145.8|12136.7|12135.8|401
1695828300000|2023-09-27 15:25:00|12142.5|12141.6|12149|12147.5|12150.3|12149.2|12140.1|12138.7|515
1695828600000|2023-09-27 15:30:00|12148.7|12147.8|12147.3|12146.4|12151|12149.5|12143.7|12142.7|363
1695828900000|2023-09-27 15:35:00|12147.4|12146.5|12148|12147.1|12150.7|12149.8|12146.9|12146|367
1695829200000|2023-09-27 15:40:00|12148.1|12147.2|12145.4|12144.5|12148.1|12147.2|12144.5|12143.6|371
1695829500000|2023-09-27 15:45:00|12145.3|12144.4|12141.4|12140.5|12147.6|12146.7|12139|12138.1|305
1695829800000|2023-09-27 15:50:00|12141.5|12140.6|12135.8|12134.9|12141.5|12140.6|12135.8|12134.9|322
1695830100000|2023-09-27 15:55:00|12136.1|12135.2|12131.2|12130.3|12136.6|12135.7|12130.7|12129.8|325
1695830400000|2023-09-27 16:00:00|12131.3|12130.4|12125.2|12124.3|12131.3|12130.4|12124.3|12123|365
1695830700000|2023-09-27 16:05:00|12125.1|12124.2|12121.9|12120.4|12125.2|12124.3|12119.2|12117.7|471
1695831000000|2023-09-27 16:10:00|12121.8|12120.3|12119.2|12117.7|12123.5|12122|12117.5|12116.3|354
1695831300000|2023-09-27 16:15:00|12119.9|12118.4|12124.7|12123.8|12127.1|12125.6|12119.9|12118.4|274
1695831600000|2023-09-27 16:20:00|12124.8|12123.9|12125.5|12124|12127.3|12126.4|12120.3|12119|313
1695831900000|2023-09-27 16:25:00|12125.4|12123.9|12125.5|12124.6|12126.9|12125.4|12122.3|12121.4|293
1695832200000|2023-09-27 16:30:00|12125.6|12124.7|12124.5|12123.6|12125.6|12124.7|12121.6|12120.6|312
1695832500000|2023-09-27 16:35:00|12124.4|12123.5|12125.4|12123.9|12125.4|12123.9|12117.9|12117|320
1695832800000|2023-09-27 16:40:00|12125.3|12123.8|12130.1|12129.2|12130.5|12129.6|12121.7|12120.8|298
1695833100000|2023-09-27 16:45:00|12130.2|12129.3|12133.6|12132.7|12133.8|12132.9|12130.1|12129.2|175
1695833400000|2023-09-27 16:50:00|12133.9|12133|12129.2|12128.3|12134.4|12133.5|12129.2|12128.1|245
1695833700000|2023-09-27 16:55:00|12128.6|12127.7|12125.3|12124.4|12129.9|12129|12123.3|12122.1|396
1695834000000|2023-09-27 17:00:00|12125.4|12124.5|12133.2|12132.3|12135.4|12134.5|12125.4|12124.5|409
1695834300000|2023-09-27 17:05:00|12133.3|12132.4|12127.7|12126.8|12133.4|12132.5|12125.6|12124.7|399
1695834600000|2023-09-27 17:10:00|12127.6|12126.7|12123.7|12122.8|12127.7|12126.7|12123.6|12122.7|479
1695834900000|2023-09-27 17:15:00|12123.6|12122.7|12117.8|12116.3|12123.9|12123|12117|12116.1|464
1695835200000|2023-09-27 17:20:00|12117.5|12116|12115.7|12114.8|12117.6|12116.1|12111.8|12110.3|520
1695835500000|2023-09-27 17:25:00|12115.5|12114.6|12115.7|12114.8|12117.3|12116.4|12114.3|12113.4|357
1695835800000|2023-09-27 17:30:00|12115.5|12114.6|12113.3|12112.4|12116.5|12115.6|12112.4|12111.5|317
1695836100000|2023-09-27 17:35:00|12113.2|12112.3|12113.8|12112.9|12115.1|12114.2|12111|12110.1|302
1695836400000|2023-09-27 17:40:00|12113.9|12113|12120.1|12118.6|12120.3|12118.8|12111.7|12110.8|292
1695836700000|2023-09-27 17:45:00|12120.2|12118.7|12121|12119.5|12123.9|12122.6|12119.4|12117.9|282
1695837000000|2023-09-27 17:50:00|12120.9|12119.4|12121.7|12120.2|12124.4|12123.5|12120.8|12119.3|285
1695837300000|2023-09-27 17:55:00|12121.6|12120.1|12121.8|12120.9|12122.7|12121.7|12118.7|12117.8|274
1695837600000|2023-09-27 18:00:00|12122|12121.1|12116.4|12115.5|12122.5|12121.6|12116.2|12115.3|210
1695837900000|2023-09-27 18:05:00|12116.5|12115.6|12114.7|12113.8|12120.2|12119.3|12114.4|12113.5|256
1695838200000|2023-09-27 18:10:00|12114.6|12113.7|12116.3|12115.4|12116.7|12115.8|12111.5|12110.6|293
1695838500000|2023-09-27 18:15:00|12116|12115.1|12113.7|12112.8|12118.8|12117.9|12113.4|12112.5|217
1695838800000|2023-09-27 18:20:00|12113.9|12113|12114.3|12113.4|12114.7|12113.8|12112.4|12111.5|228
1695839100000|2023-09-27 18:25:00|12114.4|12113.5|12122.3|12121.4|12123|12121.8|12114.3|12113.1|258
1695839400000|2023-09-27 18:30:00|12122.4|12121.5|12130.1|12129.2|12130.9|12129.4|12122.4|12121.5|386
1695839700000|2023-09-27 18:35:00|12130.2|12129.3|12135.8|12134.3|12136.1|12134.6|12130.2|12129.3|386
1695840000000|2023-09-27 18:40:00|12135.7|12134.2|12141.1|12140.2|12141.4|12140.5|12134.1|12132.6|457
1695840300000|2023-09-27 18:45:00|12141.2|12140.3|12138.4|12137.5|12141.4|12140.5|12138.1|12137.2|335
1695840600000|2023-09-27 18:50:00|12138.2|12137.3|12139.6|12138.7|12139.6|12138.7|12135.9|12135|305
1695840900000|2023-09-27 18:55:00|12139.7|12138.8|12139|12137.5|12142.1|12140.6|12138.2|12137|367
1695841200000|2023-09-27 19:00:00|12139.2|12137.7|12142.1|12141.2|12142.2|12141.3|12138|12136.5|276
1695841500000|2023-09-27 19:05:00|12142.3|12141.4|12144.5|12143|12146.5|12145|12142.2|12141.3|274
1695841800000|2023-09-27 19:10:00|12144.6|12143.1|12145.3|12143.8|12153.9|12152.4|12143.8|12142.3|492
1695842100000|2023-09-27 19:15:00|12145.4|12143.9|12142.8|12141.3|12146.3|12145.1|12142.7|12141.2|350
1695842400000|2023-09-27 19:20:00|12142.9|12141.4|12142.5|12141|12143.6|12142.4|12141.3|12139.8|223
1695842700000|2023-09-27 19:25:00|12142.1|12141.2|12145.6|12144.1|12145.7|12144.5|12142.1|12141|204
1695843000000|2023-09-27 19:30:00|12145.8|12144.3|12145.7|12144.2|12145.8|12144.3|12143.3|12141.8|196
1695843300000|2023-09-27 19:35:00|12145.8|12144.3|12144.4|12142.9|12145.8|12144.5|12142.5|12141|196
1695843600000|2023-09-27 19:40:00|12144.5|12143|12137.3|12135.8|12144.5|12143|12134.8|12133.3|233
1695843900000|2023-09-27 19:45:00|12137.2|12135.7|12137.1|12135.6|12138.8|12137.3|12136.2|12134.7|255
1695844200000|2023-09-27 19:50:00|12137.5|12136|12140.4|12138.9|12140.4|12138.9|12137.4|12135.9|229
1695844500000|2023-09-27 19:55:00|12140.3|12138.8|12140|12138.5|12140.8|12139.3|12138.7|12137.2|217
1695844800000|2023-09-27 20:00:00|12139.9|12138.4|12137.5|12136|12139.9|12138.4|12136.6|12135.1|201
1695845100000|2023-09-27 20:05:00|12137.4|12135.9|12137.2|12135.7|12137.9|12136.4|12136.8|12135.3|160
1695845400000|2023-09-27 20:10:00|12137.1|12135.6|12136.9|12135.4|12137.4|12135.9|12136.4|12134.9|131
1695845700000|2023-09-27 20:15:00|12137|12135.5|12135.4|12133.9|12137.5|12136.1|12135.3|12133.8|57
1695846000000|2023-09-27 20:20:00|12135.5|12134|12133.7|12132.2|12135.5|12134|12133.7|12132.2|51
1695846300000|2023-09-27 20:25:00|12134|12132.5|12133.8|12132.3|12134.7|12133.2|12133.5|12132|85
1695846600000|2023-09-27 20:30:00|12133.7|12132.2|12134.3|12133.4|12134.6|12133.5|12133.6|12132.1|68
1695846900000|2023-09-27 20:35:00|12135.2|12133.7|12136.1|12134.6|12136.5|12135|12135.2|12133.7|62
1695847200000|2023-09-27 20:40:00|12136.2|12134.7|12135.7|12134.2|12136.3|12134.8|12135.3|12133.8|60
1695847500000|2023-09-27 20:45:00|12135.6|12134.1|12135.1|12133.6|12136.3|12134.4|12134.9|12132.7|113
1695847800000|2023-09-27 20:50:00|12135.2|12133.7|12136.2|12134.7|12136.4|12134.9|12135|12133.3|142
1695848100000|2023-09-27 20:55:00|12137.1|12133.5|12138.6|12132.5|12138.9|12133.6|12136.1|12131.6|179
1695848400000|2023-09-27 21:00:00|12138.5|12130.3|12138.9|12127|12140.2|12130.3|12138.5|12127|10
1695848700000|2023-09-27 21:05:00|12139.2|12127.3|12148.5|12136.6|12150.4|12138.5|12138.9|12127|45
1695849000000|2023-09-27 21:10:00|12147.8|12135.9|12148.2|12136.3|12151.6|12139.7|12144.4|12132.5|210
1695849300000|2023-09-27 21:15:00|12148.3|12136.4|12147.6|12135.7|12148.3|12136.4|12139.8|12127.9|51
1695849600000|2023-09-27 21:20:00|12147.7|12135.8|12142.7|12130.8|12147.7|12135.8|12142.4|12130.5|27
1695849900000|2023-09-27 21:25:00|12142.8|12130.9|12140.1|12128.2|12146|12134.1|12139.8|12127.9|31
1695850200000|2023-09-27 21:30:00|12140|12128.1|12141.4|12129.5|12146.3|12134.4|12139.5|12127.6|45
1695850500000|2023-09-27 21:35:00|12141.5|12129.6|12141|12129.1|12142.4|12130.5|12140.1|12128.2|47
1695850800000|2023-09-27 21:40:00|12141.1|12129.2|12142.7|12130.8|12143.5|12131.6|12140.7|12128.8|45
1695851100000|2023-09-27 21:45:00|12142.8|12130.9|12143.1|12131.2|12146.6|12134.7|12139.5|12127.6|123
1695851400000|2023-09-27 21:50:00|12143.3|12131.4|12146|12134.1|12148.3|12136.4|12143.1|12131.2|84
1695851700000|2023-09-27 21:55:00|12145.9|12134|12143.5|12132.9|12146|12134.1|12141.5|12129.6|51
1695852000000|2023-09-27 22:00:00|12143.2|12133|12139.3|12133.9|12143.3|12136.3|12138.4|12132.5|142
1695852300000|2023-09-27 22:05:00|12138.8|12134.3|12136.7|12135.2|12138.8|12135.8|12136.7|12134.3|26
1695852600000|2023-09-27 22:10:00|12136.8|12135.3|12136.2|12134|12137.4|12135.6|12135.7|12133.9|93
1695852900000|2023-09-27 22:15:00|12136.9|12134.8|12134.8|12133.3|12137.2|12135.3|12133.9|12132.4|82
1695853200000|2023-09-27 22:20:00|12134.6|12133.1|12133.8|12132.3|12134.8|12133.3|12133.7|12132.2|55
1695853500000|2023-09-27 22:25:00|12133.9|12132.4|12133.8|12132.3|12133.9|12132.4|12132.8|12131.3|22
1695853800000|2023-09-27 22:30:00|12133.7|12132.2|12132.9|12131.4|12133.7|12132.2|12132.9|12131.4|65
1695854100000|2023-09-27 22:35:00|12133|12131.5|12133.9|12132.4|12134|12132.5|12133|12131.5|16
1695854400000|2023-09-27 22:40:00|12133.8|12132.3|12134|12132.5|12134.2|12132.7|12133.8|12132.3|38
1695854700000|2023-09-27 22:45:00|12133.9|12132.4|12133.9|12132.4|12133.9|12132.4|12132.9|12131.4|37
1695855000000|2023-09-27 22:50:00|12133.8|12132.3|12133|12131.5|12133.9|12132.4|12133|12131.5|29
1695855300000|2023-09-27 22:55:00|12132.9|12131.4|12133.1|12131.6|12133.2|12131.7|12132.9|12131.4|39
1695855600000|2023-09-27 23:00:00|12133|12131.5|12133.1|12131.6|12133.2|12131.7|12132|12130.5|86
1695855900000|2023-09-27 23:05:00|12134|12132.5|12137.4|12135.9|12137.4|12135.9|12133.9|12132.4|37
1695856200000|2023-09-27 23:10:00|12137.5|12136|12135.1|12133.6|12137.6|12136.1|12135.1|12133.6|71
1695856500000|2023-09-27 23:15:00|12135.2|12133.7|12134.2|12132.7|12135.3|12133.8|12134|12132.5|52
1695856800000|2023-09-27 23:20:00|12134.3|12132.8|12136.1|12134.6|12136.2|12134.7|12134.1|12132.6|42
1695857100000|2023-09-27 23:25:00|12136.2|12134.7|12135.1|12133.6|12136.4|12134.9|12135.1|12133.6|63
1695857400000|2023-09-27 23:30:00|12134.5|12133|12135.9|12134.4|12136.1|12134.6|12133.2|12131.7|70
1695857700000|2023-09-27 23:35:00|12135.8|12134.3|12137.2|12135.7|12137.3|12135.8|12135.7|12134.2|78
1695858000000|2023-09-27 23:40:00|12137.3|12135.8|12138.3|12136.8|12138.4|12136.9|12137|12135.5|71
1695858300000|2023-09-27 23:45:00|12138.2|12136.7|12136|12135.1|12138.4|12136.9|12136|12134.8|70
1695858600000|2023-09-27 23:50:00|12135.9|12135|12137.2|12135.7|12137.7|12136.2|12135.1|12133.6|124
1695858900000|2023-09-27 23:55:00|12137.1|12135.6|12136.3|12134.8|12137.3|12135.8|12135.7|12134.2|90
1695859200000|2023-09-28 00:00:00|12136.4|12134.9|12138.3|12136.8|12140.2|12138.7|12136.1|12134.6|233
1695859500000|2023-09-28 00:05:00|12138.2|12136.7|12138.7|12137.2|12139.9|12138.4|12136.4|12134.9|181
1695859800000|2023-09-28 00:10:00|12138.6|12137.1|12140|12138.5|12140|12138.5|12137.3|12135.8|142
1695860100000|2023-09-28 00:15:00|12139.9|12138.4|12141.2|12139.7|12141.9|12140.4|12139.4|12137.9|136
1695860400000|2023-09-28 00:20:00|12141.1|12139.6|12140.9|12140|12141.9|12140.6|12139.7|12138.8|132
1695860700000|2023-09-28 00:25:00|12140.8|12139.9|12141|12140.1|12141.7|12140.8|12140.7|12139.8|105
1695861000000|2023-09-28 00:30:00|12141.1|12140.2|12139.9|12139|12141.1|12140.2|12139.9|12139|93
1695861300000|2023-09-28 00:35:00|12140|12139.1|12141.4|12139.9|12142.3|12141.1|12139.7|12138.8|123
1695861600000|2023-09-28 00:40:00|12141.5|12140|12139.8|12138.3|12142.3|12140.8|12139|12137.5|169
1695861900000|2023-09-28 00:45:00|12139.9|12138.4|12139.8|12138.3|12141.8|12140.3|12139.2|12137.7|104
1695862200000|2023-09-28 00:50:00|12139.7|12138.2|12144.6|12143.1|12145.2|12144.3|12139.5|12138.2|203
1695862500000|2023-09-28 00:55:00|12144.7|12143.2|12145|12143.5|12145.5|12144|12143.4|12141.9|216
1695862800000|2023-09-28 01:00:00|12144.7|12143.8|12144|12142.5|12145.1|12143.8|12143.4|12141.9|154
1695863100000|2023-09-28 01:05:00|12143.9|12142.4|12145|12143.5|12146|12144.5|12143.9|12142.4|207
1695863400000|2023-09-28 01:10:00|12144.8|12143.3|12144.8|12143.3|12146|12144.5|12144|12142.5|147
1695863700000|2023-09-28 01:15:00|12144.6|12143.1|12140.3|12138.8|12144.9|12143.4|12139.8|12138.3|398
1695864000000|2023-09-28 01:20:00|12140.4|12138.9|12141.1|12139.6|12143.2|12141.7|12140.3|12138.8|181
1695864300000|2023-09-28 01:25:00|12141.2|12139.7|12142.5|12141|12142.9|12141.9|12139.9|12138.4|149
1695864600000|2023-09-28 01:30:00|12142.6|12141.1|12140|12138.5|12143|12141.5|12138.9|12137.4|301
1695864900000|2023-09-28 01:35:00|12139.9|12138.4|12141.2|12139.7|12141.8|12140.3|12138.4|12136.9|211
1695865200000|2023-09-28 01:40:00|12141.3|12139.8|12140|12138.5|12141.4|12139.9|12139|12137.5|167
1695865500000|2023-09-28 01:45:00|12140.2|12138.7|12142.3|12140.8|12142.9|12141.4|12139.2|12137.7|246
1695865800000|2023-09-28 01:50:00|12142.1|12140.6|12143.8|12142.3|12144.6|12143.1|12142.1|12140.6|200
1695866100000|2023-09-28 01:55:00|12143.9|12142.4|12143.9|12142.4|12144.9|12143.4|12143.6|12142.1|159
1695866400000|2023-09-28 02:00:00|12144|12142.5|12141.2|12140.3|12144.9|12143.4|12140.8|12139.9|214
1695866700000|2023-09-28 02:05:00|12141.1|12140.2|12140.1|12138.6|12142.1|12140.6|12139.5|12138|173
1695867000000|2023-09-28 02:10:00|12140|12138.5|12141|12139.5|12141.6|12140.1|12138.4|12136.9|149
1695867300000|2023-09-28 02:15:00|12141.1|12139.6|12137.1|12135.6|12141.1|12139.8|12136.9|12135.4|100
1695867600000|2023-09-28 02:20:00|12137.2|12135.7|12138.2|12136.7|12139.1|12137.6|12137|12135.5|153
1695867900000|2023-09-28 02:25:00|12138.1|12136.6|12136.2|12134.7|12138.3|12136.8|12136|12134.5|174
1695868200000|2023-09-28 02:30:00|12136.3|12134.8|12133.6|12132.1|12136.4|12134.9|12133.4|12131.9|202
1695868500000|2023-09-28 02:35:00|12133.5|12132|12135.3|12133.8|12136.2|12134.7|12132.9|12131.4|127
1695868800000|2023-09-28 02:40:00|12135.4|12133.9|12133.9|12133|12135.8|12134.3|12133.9|12132.8|138
1695869100000|2023-09-28 02:45:00|12134|12133.1|12133.1|12132.2|12134|12133.1|12132.7|12131.8|96
1695869400000|2023-09-28 02:50:00|12133.3|12132.4|12132.7|12131.8|12133.9|12133|12131.9|12131|97
1695869700000|2023-09-28 02:55:00|12132.6|12131.7|12132|12131.1|12132.7|12131.8|12131|12130.1|62
1695870000000|2023-09-28 03:00:00|12131.9|12131|12133.5|12132|12134.1|12132.7|12131.9|12130.5|92
1695870300000|2023-09-28 03:05:00|12133.6|12132.1|12133.5|12132.6|12134.4|12133.1|12133|12131.8|68
1695870600000|2023-09-28 03:10:00|12133.6|12132.7|12132.4|12130.9|12133.6|12132.7|12132.4|12130.9|143
1695870900000|2023-09-28 03:15:00|12132.7|12131.2|12136.4|12134.9|12136.4|12134.9|12132.7|12131.2|117
1695871200000|2023-09-28 03:20:00|12136.3|12134.8|12135.8|12134.9|12137.4|12136|12135.8|12134.6|103
1695871500000|2023-09-28 03:25:00|12135.7|12134.8|12136.5|12135|12137|12135.5|12135.5|12134.5|134
1695871800000|2023-09-28 03:30:00|12136.9|12135.4|12137.9|12136.4|12137.9|12136.4|12136.5|12135|127
1695872100000|2023-09-28 03:35:00|12137.8|12136.3|12137.8|12136.9|12138.1|12137.1|12135.8|12134.8|148
1695872400000|2023-09-28 03:40:00|12137.7|12136.8|12137.1|12136.2|12137.9|12137|12136|12135.1|136
1695872700000|2023-09-28 03:45:00|12136.9|12136|12136.8|12135.9|12137.2|12136.1|12135.6|12134.7|89
1695873000000|2023-09-28 03:50:00|12136.7|12135.2|12140|12138.5|12140.3|12138.8|12136.3|12134.8|145
1695873300000|2023-09-28 03:55:00|12139.4|12137.9|12138.1|12136.6|12139.4|12137.9|12138.1|12136.6|152
1695873600000|2023-09-28 04:00:00|12137.7|12136.2|12136.1|12134.6|12137.7|12136.2|12135.6|12134.1|190
1695873900000|2023-09-28 04:05:00|12136.2|12134.7|12131|12130.1|12136.2|12134.7|12131|12129.8|159
1695874200000|2023-09-28 04:10:00|12130.9|12130|12132.1|12130.6|12133.5|12132|12130.9|12129.6|154
1695874500000|2023-09-28 04:15:00|12132.2|12130.7|12133.3|12131.8|12133.4|12132.1|12132.1|12130.6|97
1695874800000|2023-09-28 04:20:00|12133.2|12131.7|12132.9|12131.4|12135.3|12133.8|12132.2|12130.7|111
1695875100000|2023-09-28 04:25:00|12133|12131.5|12134.4|12132.9|12135|12133.5|12132.5|12131.4|103
1695875400000|2023-09-28 04:30:00|12134.6|12133.1|12136.5|12135|12136.7|12135.4|12134.4|12132.9|128
1695875700000|2023-09-28 04:35:00|12136.6|12135.1|12139.4|12137.9|12140.1|12138.6|12136.5|12135|224
1695876000000|2023-09-28 04:40:00|12139.5|12138|12139.4|12137.9|12139.6|12138.3|12137.8|12136.9|103
1695876300000|2023-09-28 04:45:00|12139|12138.1|12140|12139.1|12140.9|12139.4|12138.9|12137.4|111
1695876600000|2023-09-28 04:50:00|12139.9|12139|12139.4|12137.9|12141.2|12140.3|12139.4|12137.9|61
1695876900000|2023-09-28 04:55:00|12139.5|12138|12141.3|12139.8|12141.4|12139.9|12138.7|12137.8|112
1695877200000|2023-09-28 05:00:00|12141.4|12139.9|12143.3|12141.8|12144|12142.5|12140.4|12138.9|177
1695877500000|2023-09-28 05:05:00|12143.1|12141.6|12140.2|12139.3|12143.1|12141.8|12139.7|12138.8|138
1695877800000|2023-09-28 05:10:00|12140.3|12139.4|12142.3|12140.8|12142.3|12141.3|12140.3|12139.4|141
1695878100000|2023-09-28 05:15:00|12143|12141.5|12146.4|12144.9|12146.5|12145.1|12143|12141.5|163
1695878400000|2023-09-28 05:20:00|12146.5|12145|12145.2|12143.7|12146.6|12145.1|12144.7|12143.2|159
1695878700000|2023-09-28 05:25:00|12145.1|12143.6|12145|12144.1|12146.4|12144.9|12144.2|12142.7|140
1695879000000|2023-09-28 05:30:00|12145.1|12144.2|12144.4|12142.9|12145.3|12144.4|12138.5|12137.6|409
1695879300000|2023-09-28 05:35:00|12144.5|12143|12147.4|12145.9|12147.4|12145.9|12143.1|12141.6|202
1695879600000|2023-09-28 05:40:00|12147.3|12145.8|12145.1|12144.2|12147.6|12146.1|12145|12143.5|165
1695879900000|2023-09-28 05:45:00|12144.9|12144|12142.2|12141.3|12144.9|12144|12140.6|12139.7|194
1695880200000|2023-09-28 05:50:00|12142.1|12141.2|12144|12142.5|12144|12142.5|12140.8|12139.3|189
1695880500000|2023-09-28 05:55:00|12144.1|12142.6|12146.2|12144.7|12147.5|12146|12143.1|12141.6|225
1695880800000|2023-09-28 06:00:00|12145.8|12144.3|12142.1|12141.2|12146.2|12144.7|12140.2|12139.3|275
1695881100000|2023-09-28 06:05:00|12142|12141.1|12140.1|12139.2|12143.1|12142.2|12139.8|12138.9|181
1695881400000|2023-09-28 06:10:00|12140.7|12139.8|12138.2|12137.3|12141.2|12140.3|12137.5|12136.6|230
1695881700000|2023-09-28 06:15:00|12138.1|12137.2|12140|12139.1|12141|12139.5|12135.8|12134.9|191
1695882000000|2023-09-28 06:20:00|12139.9|12139|12134.1|12133.2|12140.2|12139.3|12134.1|12133.2|176
1695882300000|2023-09-28 06:25:00|12134|12133.1|12135.2|12134.3|12136.3|12135.3|12133.1|12132.2|195
1695882600000|2023-09-28 06:30:00|12135.3|12134.4|12133.3|12132.4|12137.6|12136.4|12133.3|12132.4|182
1695882900000|2023-09-28 06:35:00|12133.2|12132.3|12130.2|12129.3|12133.2|12132.3|12127|12126.1|206
1695883200000|2023-09-28 06:40:00|12130.8|12129.9|12127.8|12126.9|12132.4|12131.5|12126.8|12125.9|230
1695883500000|2023-09-28 06:45:00|12127.7|12126.8|12125.8|12124.9|12128.4|12127.5|12124.8|12123.9|228
1695883800000|2023-09-28 06:50:00|12125.2|12124.3|12123|12122.1|12126|12125.1|12120.6|12119.7|239
1695884100000|2023-09-28 06:55:00|12123.1|12122.2|12127.3|12125.8|12128.3|12127.4|12123|12122.1|249
1695884400000|2023-09-28 07:00:00|12127.2|12125.7|12136.8|12135.9|12138.8|12137.9|12125.2|12124.3|554
1695884700000|2023-09-28 07:05:00|12136.7|12135.8|12138.6|12137.7|12141.2|12140.3|12135.5|12134.6|382
1695885000000|2023-09-28 07:10:00|12138.5|12137.6|12145.3|12143.8|12145.8|12144.3|12137.9|12137|471
1695885300000|2023-09-28 07:15:00|12145.6|12144.7|12147.2|12146.3|12148.9|12148|12142.9|12141.4|449
1695885600000|2023-09-28 07:20:00|12147|12146.1|12150.5|12149|12151.1|12149.6|12143.6|12142.6|385
1695885900000|2023-09-28 07:25:00|12150.6|12149.1|12148|12147.1|12150.8|12149.3|12147.5|12146|275
1695886200000|2023-09-28 07:30:00|12147.9|12147|12150.8|12149.9|12151.6|12150.3|12145.9|12145|297
1695886500000|2023-09-28 07:35:00|12150.9|12150|12156|12155.1|12156|12155.1|12150.9|12150|251
1695886800000|2023-09-28 07:40:00|12156.1|12155.2|12157.1|12155.6|12162.2|12161|12156.1|12154.9|298
1695887100000|2023-09-28 07:45:00|12157.2|12155.7|12158|12157.1|12159|12158.1|12155.4|12154.2|282
1695887400000|2023-09-28 07:50:00|12157.9|12157|12154|12153.1|12160.9|12160|12153.9|12153|210
1695887700000|2023-09-28 07:55:00|12153.9|12153|12153.5|12152.6|12157.1|12156.2|12152.1|12150.8|338
1695888000000|2023-09-28 08:00:00|12153.7|12152.8|12154.6|12153.7|12154.6|12153.7|12149.7|12148.8|407
1695888300000|2023-09-28 08:05:00|12154.7|12153.8|12164.9|12164|12166.4|12165.1|12152.7|12151.8|394
1695888600000|2023-09-28 08:10:00|12164.8|12163.9|12169.1|12168.2|12169.1|12168.2|12161.8|12160.9|319
1695888900000|2023-09-28 08:15:00|12169|12168.1|12172.2|12170.7|12174.5|12173|12168.4|12167.4|371
1695889200000|2023-09-28 08:20:00|12172.3|12170.8|12169.5|12168.6|12175.4|12174.1|12168.7|12167.5|393
1695889500000|2023-09-28 08:25:00|12169.6|12168.7|12166.9|12166|12170.6|12169.7|12165.6|12164.7|344
1695889800000|2023-09-28 08:30:00|12167.7|12166.8|12166.4|12165.5|12168|12167.1|12162.1|12161.2|272
1695890100000|2023-09-28 08:35:00|12166.5|12165.6|12164.8|12163.9|12168|12167.1|12164|12162.5|295
1695890400000|2023-09-28 08:40:00|12164.7|12163.8|12165.7|12164.8|12167.6|12166.7|12162.4|12161.5|212
1695890700000|2023-09-28 08:45:00|12165.2|12164.3|12166.7|12165.8|12167|12166.1|12164.5|12163.6|240
1695891000000|2023-09-28 08:50:00|12166.8|12165.9|12170.1|12169.2|12171|12170.1|12166|12165.1|332
1695891300000|2023-09-28 08:55:00|12170|12169.1|12172.3|12170.8|12174.2|12172.7|12168.9|12168|327
1695891600000|2023-09-28 09:00:00|12172|12171.1|12177.6|12176.7|12178.7|12177.8|12171.7|12170.3|265
1695891900000|2023-09-28 09:05:00|12177.4|12176.5|12176.6|12175.7|12180|12179.1|12173.1|12172.2|360
1695892200000|2023-09-28 09:10:00|12176.4|12175.5|12179.9|12179|12183.2|12181.7|12175|12174.1|294
1695892500000|2023-09-28 09:15:00|12179.8|12178.9|12180.9|12180|12183.3|12182.1|12178.1|12176.6|266
1695892800000|2023-09-28 09:20:00|12181|12180.1|12192.1|12190.6|12192.5|12191.6|12180.9|12180|289
1695893100000|2023-09-28 09:25:00|12192|12190.5|12186.1|12184.6|12192|12191.1|12186.1|12184.6|297
1695893400000|2023-09-28 09:30:00|12185.8|12184.9|12188.7|12187.8|12190.6|12189.7|12185.6|12184.4|355
1695893700000|2023-09-28 09:35:00|12188.6|12187.7|12192.6|12191.7|12194.7|12193.8|12188|12187.1|215
1695894000000|2023-09-28 09:40:00|12192|12191.1|12205.4|12203.9|12206.9|12205.4|12192|12191.1|446
1695894300000|2023-09-28 09:45:00|12205.3|12203.8|12201.8|12200.9|12205.4|12204|12200.1|12199.2|362
1695894600000|2023-09-28 09:50:00|12201.7|12200.8|12199|12197.5|12206|12204.5|12199|12197.5|330
1695894900000|2023-09-28 09:55:00|12198.9|12197.4|12197.3|12196.4|12200|12198.5|12195.7|12194.4|341
1695895200000|2023-09-28 10:00:00|12197.2|12196.3|12195.5|12194.6|12199.4|12198.5|12194.3|12193.1|307
1695895500000|2023-09-28 10:05:00|12195.4|12194.5|12194.5|12193|12195.7|12194.8|12192.7|12191.2|260
1695895800000|2023-09-28 10:10:00|12194.4|12192.9|12197.8|12196.9|12198.6|12197.7|12193.9|12192.4|187
1695896100000|2023-09-28 10:15:00|12197.7|12196.8|12191.5|12190.6|12198.4|12197.5|12190.1|12189.2|263
1695896400000|2023-09-28 10:20:00|12191.6|12190.7|12193.4|12192.5|12193.5|12192.6|12190.4|12189.5|263
1695896700000|2023-09-28 10:25:00|12193.5|12192.6|12189|12188.1|12193.7|12192.8|12188.7|12187.8|189
1695897000000|2023-09-28 10:30:00|12188.9|12188|12190|12188.5|12191|12190|12188.9|12188|182
1695897300000|2023-09-28 10:35:00|12190.1|12188.6|12189.8|12188.9|12191.1|12189.8|12188.5|12187.6|189
1695897600000|2023-09-28 10:40:00|12190.4|12189.5|12192.7|12191.2|12192.8|12191.9|12189.4|12188.5|246
1695897900000|2023-09-28 10:45:00|12192.6|12191.1|12197.4|12195.9|12197.4|12196.1|12192.6|12191.1|213
1695898200000|2023-09-28 10:50:00|12197.2|12195.7|12196.1|12194.6|12197.9|12196.4|12193.7|12192.2|281
1695898500000|2023-09-28 10:55:00|12196.2|12194.7|12200.5|12199|12201.3|12199.8|12195|12193.5|267
1695898800000|2023-09-28 11:00:00|12200.1|12199.2|12197.1|12196.2|12201.4|12200.1|12196.8|12195.9|194
1695899100000|2023-09-28 11:05:00|12197.2|12196.3|12197.5|12196.6|12199.5|12198|12196.4|12195.5|242
1695899400000|2023-09-28 11:10:00|12197.1|12196.2|12194.5|12193.6|12201.4|12200.4|12194.5|12193.6|211
1695899700000|2023-09-28 11:15:00|12194.6|12193.7|12187.6|12186.7|12194.6|12193.7|12187.3|12186.4|171
1695900000000|2023-09-28 11:20:00|12187.5|12186.6|12198.9|12198|12200|12199.1|12187.5|12186.6|215
1695900300000|2023-09-28 11:25:00|12198.8|12197.9|12200.2|12198.7|12203|12202.1|12198.4|12197.5|190
1695900600000|2023-09-28 11:30:00|12200.3|12198.8|12201.2|12200.3|12201.2|12200.3|12197.9|12197|182
1695900900000|2023-09-28 11:35:00|12201.1|12200.2|12199.1|12198.2|12203|12202.1|12198.1|12197.2|205
1695901200000|2023-09-28 11:40:00|12199.2|12198.3|12206.5|12205|12208.5|12207.6|12199.2|12198.3|274
1695901500000|2023-09-28 11:45:00|12206.6|12205.1|12206.1|12205.2|12208.5|12207|12203.9|12203|292
1695901800000|2023-09-28 11:50:00|12206|12205.1|12213.4|12212.5|12214.6|12213.3|12205.9|12205|196
1695902100000|2023-09-28 11:55:00|12213.3|12212.4|12208.1|12207.2|12213.4|12212.5|12208.1|12207.2|184
1695902400000|2023-09-28 12:00:00|12208|12207.1|12212.1|12210.6|12213.3|12212.4|12207.2|12206.3|332
1695902700000|2023-09-28 12:05:00|12212.2|12210.7|12207.9|12206.4|12212.9|12211.4|12207.1|12205.8|338
1695903000000|2023-09-28 12:10:00|12208|12206.5|12206.1|12205.2|12208.1|12207.2|12203.2|12202.3|403
1695903300000|2023-09-28 12:15:00|12206.2|12205.3|12208.1|12207.2|12209.8|12208.9|12204.8|12203.4|297
1695903600000|2023-09-28 12:20:00|12208|12207.1|12207|12206.1|12213.8|12212.9|12206.2|12205.3|406
1695903900000|2023-09-28 12:25:00|12207.2|12206.3|12208.7|12197.7|12208.7|12207.1|12202.3|12197.7|339
1695904200000|2023-09-28 12:30:00|12208.8|12197.8|12219.3|12218.4|12224.8|12223.3|12197.2|12192.7|1108
1695904500000|2023-09-28 12:35:00|12219.5|12218.6|12207.5|12206|12220.7|12219.2|12205.4|12203.9|734
1695904800000|2023-09-28 12:40:00|12207.7|12206.2|12188.9|12188|12208.5|12207|12188.8|12187.9|763
1695905100000|2023-09-28 12:45:00|12189|12188.1|12180.9|12180|12190|12189.1|12180.2|12179.3|835
1695905400000|2023-09-28 12:50:00|12180.5|12179.6|12183.9|12183|12189|12187.5|12177.8|12176.9|788
1695905700000|2023-09-28 12:55:00|12184|12183.1|12178.6|12177.1|12189.4|12187.9|12177.7|12176.2|703
1695906000000|2023-09-28 13:00:00|12178.1|12177.2|12188.1|12187.2|12190|12189.1|12176.1|12174.6|813
1695906300000|2023-09-28 13:05:00|12188.2|12187.3|12191.1|12190.2|12195.6|12194.1|12187.6|12186.7|668
1695906600000|2023-09-28 13:10:00|12191.7|12190.8|12189.1|12188.2|12193.8|12192.7|12186.3|12185.4|635
1695906900000|2023-09-28 13:15:00|12189.3|12188.4|12184.4|12183.5|12194|12193.1|12183|12182.1|522
1695907200000|2023-09-28 13:20:00|12184.3|12183.4|12193|12192.1|12196.4|12195.2|12183.1|12182.2|533
1695907500000|2023-09-28 13:25:00|12193.1|12192.2|12195.2|12194.3|12198.4|12197.5|12191.9|12191|523
1695907800000|2023-09-28 13:30:00|12195.3|12194.4|12201.2|12200.3|12201.7|12200.8|12194.1|12193.2|711
1695908100000|2023-09-28 13:35:00|12201.3|12200.4|12193.6|12192.7|12206.2|12205.3|12193.1|12192.2|774
1695908400000|2023-09-28 13:40:00|12193.5|12192.6|12185.8|12184.9|12194.5|12193.6|12183.2|12182|699
1695908700000|2023-09-28 13:45:00|12185.7|12184.8|12184.6|12183.7|12192.4|12191.2|12184.3|12183.4|736
1695909000000|2023-09-28 13:50:00|12184.5|12183.6|12191.9|12191|12192.3|12191.3|12184.5|12183.6|688
1695909300000|2023-09-28 13:55:00|12191.7|12190.8|12191.2|12189.7|12195.1|12194.2|12190.2|12188.7|457
1695909600000|2023-09-28 14:00:00|12191.1|12189.6|12200.8|12199.9|12200.8|12199.9|12185.5|12184|695
1695909900000|2023-09-28 14:05:00|12200.9|12200|12199|12198.1|12202.8|12201.9|12195.5|12194.6|565
1695910200000|2023-09-28 14:10:00|12198.9|12198|12205.1|12204.2|12205.2|12204.3|12198|12197.1|556
1695910500000|2023-09-28 14:15:00|12205.2|12204.3|12199.2|12198.3|12205.2|12204.3|12191.2|12190.3|561
1695910800000|2023-09-28 14:20:00|12199.3|12198.4|12196.7|12195.8|12199.9|12198.4|12194|12193.1|587
1695911100000|2023-09-28 14:25:00|12196.9|12196|12199|12197.5|12199.4|12197.9|12191.6|12190.7|559
1695911400000|2023-09-28 14:30:00|12199.1|12197.6|12193.5|12192|12199.2|12198.2|12187.3|12185.8|667
1695911700000|2023-09-28 14:35:00|12193.6|12192.1|12194.9|12194|12195.6|12194.2|12190|12189.1|477
1695912000000|2023-09-28 14:40:00|12195.1|12194.2|12196.4|12195.5|12196.6|12195.7|12191.1|12190.2|410
1695912300000|2023-09-28 14:45:00|12196.5|12195.6|12201|12200.1|12203.8|12202.7|12195|12194.1|473
1695912600000|2023-09-28 14:50:00|12200.9|12200|12200.2|12199.3|12204.1|12203.2|12198.6|12197.7|539
1695912900000|2023-09-28 14:55:00|12200.1|12199.2|12198.6|12197.7|12203.1|12202.2|12198|12197.1|401
1695913200000|2023-09-28 15:00:00|12198.1|12197.2|12201.1|12200.2|12203.7|12202.8|12195.6|12194.7|526
1695913500000|2023-09-28 15:05:00|12201.3|12200.4|12202.4|12201.5|12204.9|12204|12199.5|12198.6|466
1695913800000|2023-09-28 15:10:00|12202.5|12201.6|12200.4|12198.9|12203.8|12202.9|12197|12196.1|447
1695914100000|2023-09-28 15:15:00|12200.3|12198.8|12201.9|12201|12202|12201.1|12197.1|12196.2|404
1695914400000|2023-09-28 15:20:00|12201.8|12200.9|12207|12206.1|12207|12206.1|12200.1|12198.6|366
1695914700000|2023-09-28 15:25:00|12206.8|12205.9|12205.5|12204.6|12207.3|12206|12202.1|12201.2|393
1695915000000|2023-09-28 15:30:00|12205.6|12204.7|12212.7|12211.8|12215.2|12214.3|12204.9|12204|374
1695915300000|2023-09-28 15:35:00|12212.8|12211.9|12216.1|12215.2|12217.2|12216.3|12211.9|12211|405
1695915600000|2023-09-28 15:40:00|12216|12215.1|12223.1|12222.2|12223.3|12222.4|12215.7|12214.8|394
1695915900000|2023-09-28 15:45:00|12223|12222.1|12223.2|12222.3|12223.9|12222.9|12219.5|12218.6|375
1695916200000|2023-09-28 15:50:00|12223.3|12222.4|12221.6|12220.7|12225.1|12224.2|12220.9|12220|394
1695916500000|2023-09-28 15:55:00|12221.7|12220.8|12221.3|12220.4|12222.8|12221.9|12217.7|12216.8|338
1695916800000|2023-09-28 16:00:00|12221.6|12220.7|12219.9|12219|12223.9|12223|12216.6|12215.7|394
1695917100000|2023-09-28 16:05:00|12219.7|12218.8|12213.3|12212.4|12219.7|12218.8|12213.2|12212.3|334
1695917400000|2023-09-28 16:10:00|12213.4|12212.5|12209.9|12208.4|12214|12213.1|12209.7|12208.2|242
1695917700000|2023-09-28 16:15:00|12209.8|12208.3|12211.9|12211|12215.8|12214.3|12209.1|12207.6|338
1695918000000|2023-09-28 16:20:00|12211.8|12210.9|12211|12210.1|12213.6|12212.7|12209.7|12208.5|325
1695918300000|2023-09-28 16:25:00|12211.1|12210.2|12217.9|12217|12219.8|12218.9|12210.6|12209.7|312
1695918600000|2023-09-28 16:30:00|12217.7|12216.8|12212.9|12212|12218.3|12217.4|12212.7|12211.5|292
1695918900000|2023-09-28 16:35:00|12213.3|12212.4|12212.3|12210.8|12214.3|12212.9|12210.5|12209.6|213
1695919200000|2023-09-28 16:40:00|12212.8|12211.3|12213.2|12212.3|12217.8|12216.9|12212.2|12210.7|244
1695919500000|2023-09-28 16:45:00|12213.1|12212.2|12206.7|12205.8|12213.9|12213|12206.7|12205.8|182
1695919800000|2023-09-28 16:50:00|12206.4|12205.5|12199.3|12198.4|12206.4|12205.5|12199.1|12198.2|347
1695920100000|2023-09-28 16:55:00|12199|12198.1|12200.1|12199.2|12204.1|12203.2|12198.9|12197.5|315
1695920400000|2023-09-28 17:00:00|12200.2|12199.3|12197|12196.1|12203.1|12202|12197|12196.1|474
1695920700000|2023-09-28 17:05:00|12197.3|12196.4|12203.8|12202.9|12204.3|12203.4|12195.8|12194.9|297
1695921000000|2023-09-28 17:10:00|12203.6|12202.7|12201.4|12200.5|12204.8|12203.9|12200.7|12199.8|283
1695921300000|2023-09-28 17:15:00|12201.3|12200.4|12201.8|12200.9|12202.5|12201.6|12198.8|12197.9|285
1695921600000|2023-09-28 17:20:00|12201.9|12201|12203|12202.1|12205.7|12204.8|12200.7|12199.8|253
1695921900000|2023-09-28 17:25:00|12202.9|12202|12198.2|12197.3|12203|12202.1|12198.2|12197.3|293
1695922200000|2023-09-28 17:30:00|12198.8|12197.9|12194.1|12193.2|12198.8|12197.9|12194.1|12193.2|266
1695922500000|2023-09-28 17:35:00|12194.2|12193.3|12196.6|12195.7|12197.6|12196.7|12194.1|12193.2|236
1695922800000|2023-09-28 17:40:00|12196.8|12195.9|12193|12192.1|12196.8|12195.9|12192.8|12191.9|187
1695923100000|2023-09-28 17:45:00|12192.9|12192|12195.8|12194.9|12195.9|12195|12192.9|12192|220
1695923400000|2023-09-28 17:50:00|12195.9|12195|12194.8|12193.9|12196.9|12196|12194.7|12193.8|127
1695923700000|2023-09-28 17:55:00|12194.7|12193.8|12191.4|12190.5|12195|12194.1|12190.1|12189.2|154
1695924000000|2023-09-28 18:00:00|12191.6|12190.7|12189.4|12188.5|12193.2|12192.3|12188.9|12188|233
1695924300000|2023-09-28 18:05:00|12189.5|12188.6|12193.3|12192.4|12193.7|12192.8|12188.3|12187.4|184
1695924600000|2023-09-28 18:10:00|12193.5|12192.6|12194.5|12193.6|12194.7|12193.8|12190.7|12189.8|239
1695924900000|2023-09-28 18:15:00|12194.4|12193.5|12197|12196.1|12198.1|12197.2|12194.4|12193.5|160
1695925200000|2023-09-28 18:20:00|12197.1|12196.2|12198.1|12197.2|12198.9|12198|12197|12196.1|171
1695925500000|2023-09-28 18:25:00|12198|12197.1|12199.2|12198.3|12201.4|12200.5|12197.4|12196.5|238
1695925800000|2023-09-28 18:30:00|12199.4|12198.5|12195|12194.1|12199.6|12198.7|12195|12194.1|187
1695926100000|2023-09-28 18:35:00|12194.9|12194|12194.6|12193.7|12195.7|12194.8|12190.5|12189.6|225
1695926400000|2023-09-28 18:40:00|12194.5|12193.6|12196.1|12195.2|12198.4|12197.5|12193.9|12193|219
1695926700000|2023-09-28 18:45:00|12195.9|12195|12195.1|12193.6|12197.9|12197|12193.7|12192.2|229
1695927000000|2023-09-28 18:50:00|12195.2|12193.7|12195|12193.5|12196|12195.1|12193.3|12191.8|231
1695927300000|2023-09-28 18:55:00|12195.1|12193.6|12195.6|12194.7|12195.9|12195|12192.6|12191.7|258
1695927600000|2023-09-28 19:00:00|12195.7|12194.8|12198.9|12197.4|12199.7|12198.2|12195.4|12194.5|254
1695927900000|2023-09-28 19:05:00|12199|12197.5|12195.1|12194.2|12200|12198.5|12194.6|12193.1|244
1695928200000|2023-09-28 19:10:00|12195|12194.1|12195.3|12194.4|12195.8|12194.5|12193.3|12191.8|177
1695928500000|2023-09-28 19:15:00|12195.2|12194.3|12196.7|12195.8|12198.3|12197.4|12194.5|12193.6|207
1695928800000|2023-09-28 19:20:00|12196.5|12195.6|12195.8|12194.9|12196.5|12195.6|12194.2|12193.3|167
1695929100000|2023-09-28 19:25:00|12196.1|12195.2|12197.9|12197|12198.9|12198|12195.8|12194.9|151
1695929400000|2023-09-28 19:30:00|12197.4|12196.5|12195.3|12193.8|12198.3|12196.9|12195.3|12193.8|191
1695929700000|2023-09-28 19:35:00|12195.1|12193.6|12193.7|12192.8|12195.7|12194.5|12192.1|12191.2|170
1695930000000|2023-09-28 19:40:00|12193.3|12192.4|12197.1|12195.6|12197.2|12195.7|12192.8|12191.9|167
1695930300000|2023-09-28 19:45:00|12197|12195.5|12197.9|12196.4|12198.9|12197.4|12196.6|12195.1|218
1695930600000|2023-09-28 19:50:00|12198|12196.5|12198.3|12196.8|12199.4|12197.9|12197.3|12195.8|202
1695930900000|2023-09-28 19:55:00|12198.2|12196.7|12200.5|12199|12200.5|12199|12198.2|12196.7|232
1695931200000|2023-09-28 20:00:00|12200|12198.5|12198.7|12197.2|12200.3|12198.8|12198.6|12197.1|158
1695931500000|2023-09-28 20:05:00|12198.8|12197.3|12198.2|12197.3|12198.9|12197.6|12197.9|12196.4|90
1695931800000|2023-09-28 20:10:00|12198.5|12197.6|12200.8|12199.3|12200.9|12199.4|12198.5|12197.6|90
1695932100000|2023-09-28 20:15:00|12200.7|12199.2|12201.3|12199.8|12201.5|12200.1|12200.7|12199.2|66
1695932400000|2023-09-28 20:20:00|12201.2|12199.7|12202.5|12201|12203|12201.5|12201.2|12199.7|64
1695932700000|2023-09-28 20:25:00|12202.4|12200.9|12202.8|12201.3|12204.2|12202.7|12202.3|12200.8|51
1695933000000|2023-09-28 20:30:00|12202.7|12201.2|12204.1|12202.6|12204.2|12202.7|12202.7|12201.2|80
1695933300000|2023-09-28 20:35:00|12204.2|12202.7|12203.6|12202.1|12204.3|12203|12203.1|12201.8|62
1695933600000|2023-09-28 20:40:00|12203.4|12201.9|12203.2|12201.7|12203.8|12202.3|12202.6|12201.1|76
1695933900000|2023-09-28 20:45:00|12203.1|12201.6|12204|12202.5|12204.1|12202.6|12203.1|12201.6|89
1695934200000|2023-09-28 20:50:00|12204.1|12202.6|12205.1|12203.6|12205.2|12203.7|12204|12202.5|118
1695934500000|2023-09-28 20:55:00|12205.5|12203.1|12205.8|12198.3|12206.9|12204.1|12205.2|12198|253
1695934800000|2023-09-28 21:00:00|12206.2|12198.2|12205.3|12193.4|12207.9|12198.2|12204.7|12192.8|16
1695935100000|2023-09-28 21:05:00|12205.7|12193.8|12208.4|12196.5|12213|12201.1|12205.7|12193.8|15
1695935400000|2023-09-28 21:10:00|12208|12196.1|12207.1|12195.2|12211.3|12199.4|12206.8|12194.9|40
1695935700000|2023-09-28 21:15:00|12207.2|12195.3|12212.8|12200.9|12212.8|12200.9|12204.9|12193|55
1695936000000|2023-09-28 21:20:00|12214.3|12202.4|12210.7|12198.8|12214.4|12202.5|12210.3|12198.4|36
1695936300000|2023-09-28 21:25:00|12210.4|12198.5|12209.4|12197.5|12210.4|12198.5|12209|12197.1|16
1695936600000|2023-09-28 21:30:00|12209.6|12197.7|12210.1|12198.2|12210.2|12198.3|12209.6|12197.7|21
1695936900000|2023-09-28 21:35:00|12210.2|12198.3|12208|12200.4|12210.4|12200.5|12208|12198|29
1695937200000|2023-09-28 21:40:00|12208.1|12200.3|12211.2|12199.3|12214.1|12202.2|12208|12198.7|65
1695937500000|2023-09-28 21:45:00|12211.1|12199.2|12210.3|12200.4|12211.6|12200.4|12210.3|12199.1|19
1695937800000|2023-09-28 21:50:00|12210.4|12200.3|12210.9|12199|12211.1|12200.4|12210|12199|32
1695938100000|2023-09-28 21:55:00|12210.8|12198.9|12207.5|12200.7|12211|12201.2|12207.3|12198.9|44
1695938400000|2023-09-28 22:00:00|12208.1|12200.4|12207.7|12204.6|12209|12205|12206.6|12198.3|180
1695938700000|2023-09-28 22:05:00|12207.2|12205.1|12206.3|12203.8|12207.4|12205.7|12206|12203.5|53
1695939000000|2023-09-28 22:10:00|12206.4|12203.7|12208|12206.5|12208.3|12206.5|12206.1|12203.6|118
1695939300000|2023-09-28 22:15:00|12207.9|12206.4|12207.9|12206.4|12208.1|12206.6|12206.8|12205.3|97
1695939600000|2023-09-28 22:20:00|12208|12206.5|12207.9|12206.4|12208.3|12206.8|12207.5|12206|86
1695939900000|2023-09-28 22:25:00|12207.8|12206.3|12209.9|12208.4|12210.1|12208.6|12207.7|12206.2|75
1695940200000|2023-09-28 22:30:00|12209.8|12208.3|12210.1|12208.6|12210.3|12208.8|12209.7|12208.2|73
1695940500000|2023-09-28 22:35:00|12210.2|12208.7|12210.7|12209.2|12211.6|12210.1|12210.1|12208.6|77
1695940800000|2023-09-28 22:40:00|12209.9|12208.4|12209|12207.5|12210.8|12209.3|12209|12207.5|46
1695941100000|2023-09-28 22:45:00|12208.9|12207.4|12208.5|12207|12209.1|12207.6|12208.1|12206.6|51
1695941400000|2023-09-28 22:50:00|12208.4|12206.9|12209.1|12207.6|12209.2|12207.7|12208.4|12206.9|31
1695941700000|2023-09-28 22:55:00|12209|12207.5|12208.7|12207.2|12209.3|12207.8|12208.6|12207.1|41
1695942000000|2023-09-28 23:00:00|12208.8|12207.3|12207.1|12205.6|12208.9|12207.4|12206.4|12204.9|49
1695942300000|2023-09-28 23:05:00|12207.2|12205.7|12205.7|12204.8|12207.3|12206|12205.5|12204.2|67
1695942600000|2023-09-28 23:10:00|12205.8|12204.9|12206.1|12204.6|12206.3|12205.1|12205.6|12204.3|58
1695942900000|2023-09-28 23:15:00|12206.2|12204.7|12205.9|12204.4|12207|12205.5|12205.5|12204|76
1695943200000|2023-09-28 23:20:00|12206|12204.5|12206.3|12204.8|12207.3|12206|12206|12204.5|75
1695943500000|2023-09-28 23:25:00|12206.2|12204.7|12206|12204.5|12206.3|12205|12205.4|12204.4|41
1695943800000|2023-09-28 23:30:00|12206.1|12204.6|12205.8|12204.9|12206.3|12205.3|12205.7|12204.5|38
1695944100000|2023-09-28 23:35:00|12205.9|12205|12205.5|12204.6|12206.6|12205.7|12204.9|12204|40
1695944400000|2023-09-28 23:40:00|12205.6|12204.7|12204.8|12203.9|12205.9|12204.9|12204.7|12203.5|56
1695944700000|2023-09-28 23:45:00|12204.9|12204|12205|12203.5|12205|12204.1|12204.7|12203.5|80
1695945000000|2023-09-28 23:50:00|12204.9|12203.4|12204.8|12203.9|12205.3|12204|12204.5|12203.4|55
1695945300000|2023-09-28 23:55:00|12204.7|12203.8|12204.8|12203.9|12205.3|12204|12204.7|12203.5|39
1695945600000|2023-09-29 00:00:00|12204.7|12203.8|12206|12205.1|12207|12206.1|12204.7|12203.8|141
1695945900000|2023-09-29 00:05:00|12205.9|12205|12203.8|12202.3|12206|12205.1|12203.8|12202.3|112
1695946200000|2023-09-29 00:10:00|12204|12202.5|12205.1|12203.6|12205.8|12204.3|12203.7|12202.2|130
1695946500000|2023-09-29 00:15:00|12204.9|12203.4|12204.2|12202.7|12205.4|12203.9|12203.5|12202.6|62
1695946800000|2023-09-29 00:20:00|12203.9|12203|12204.2|12202.7|12205.1|12203.9|12203.8|12202.3|97
1695947100000|2023-09-29 00:25:00|12204.3|12202.8|12203.8|12202.9|12205|12204.1|12203.7|12202.3|65
1695947400000|2023-09-29 00:30:00|12203.9|12203|12202.9|12201.4|12204.2|12203|12202.8|12201.4|135
1695947700000|2023-09-29 00:35:00|12203|12201.5|12203.9|12203|12205.4|12204.5|12202.1|12200.6|109
1695948000000|2023-09-29 00:40:00|12203.8|12202.9|12200.5|12199.6|12204.5|12203.6|12200.4|12199.5|137
1695948300000|2023-09-29 00:45:00|12200.6|12199.7|12199.3|12197.8|12201|12200.1|12198.3|12196.8|92
1695948600000|2023-09-29 00:50:00|12199.2|12197.7|12202.8|12201.9|12202.8|12201.9|12197.1|12195.6|265
1695948900000|2023-09-29 00:55:00|12203.2|12201.7|12202.1|12201.2|12203.5|12202.1|12198.9|12198|172
1695949200000|2023-09-29 01:00:00|12201.7|12200.8|12200.5|12199|12202.5|12201.6|12200.3|12198.8|142
1695949500000|2023-09-29 01:05:00|12200.6|12199.1|12205.1|12203.6|12205.3|12203.8|12200.2|12198.7|116
1695949800000|2023-09-29 01:10:00|12205.4|12203.9|12208.1|12206.6|12208.4|12206.9|12204.6|12203.1|155
1695950100000|2023-09-29 01:15:00|12208.2|12206.7|12209.1|12207.6|12209.7|12208.2|12208|12206.5|134
1695950400000|2023-09-29 01:20:00|12209|12207.5|12209.1|12207.6|12210.7|12209.2|12208.4|12206.9|163
1695950700000|2023-09-29 01:25:00|12209.2|12207.7|12207.1|12206.2|12209.4|12208.4|12207.1|12206.2|103
1695951000000|2023-09-29 01:30:00|12207|12206.1|12209.9|12209|12212.4|12211.3|12206.8|12205.9|244
1695951300000|2023-09-29 01:35:00|12210|12209.1|12209.2|12208.3|12211.5|12210|12209|12207.9|197
1695951600000|2023-09-29 01:40:00|12209.1|12208.2|12211.9|12211|12212.3|12211.4|12209.1|12208.2|216
1695951900000|2023-09-29 01:45:00|12212|12211.1|12213.9|12213|12215.3|12213.8|12211.8|12210.4|129
1695952200000|2023-09-29 01:50:00|12214|12213.1|12218.4|12216.9|12218.5|12217.1|12213.7|12212.7|141
1695952500000|2023-09-29 01:55:00|12218.1|12216.6|12216|12215.1|12218.5|12217.1|12216|12214.9|146
1695952800000|2023-09-29 02:00:00|12216.2|12215.3|12219.8|12218.9|12220|12219.1|12216.2|12215|238
1695953100000|2023-09-29 02:05:00|12219.7|12218.8|12220.5|12219|12220.5|12219|12218.8|12217.3|197
1695953400000|2023-09-29 02:10:00|12220.6|12219.1|12220.4|12219.5|12221.3|12219.8|12219.7|12218.8|204
1695953700000|2023-09-29 02:15:00|12220.3|12219.4|12225.4|12223.9|12225.5|12224|12220.3|12219.4|192
1695954000000|2023-09-29 02:20:00|12225.6|12224.1|12228.5|12227|12229.2|12227.7|12224.4|12222.9|176
1695954300000|2023-09-29 02:25:00|12228.6|12227.1|12227.2|12225.7|12228.8|12227.9|12225.8|12224.7|150
1695954600000|2023-09-29 02:30:00|12227.1|12225.6|12223.3|12222.4|12227.1|12225.6|12222.8|12221.8|138
1695954900000|2023-09-29 02:35:00|12223.7|12222.8|12223.8|12222.9|12224|12223.1|12223|12222.1|153
1695955200000|2023-09-29 02:40:00|12223.7|12222.8|12224.8|12223.9|12226|12225.1|12223.6|12222.7|123
1695955500000|2023-09-29 02:45:00|12224.7|12223.8|12222.9|12221.4|12225.9|12225|12222.9|12221.4|116
1695955800000|2023-09-29 02:50:00|12223|12221.5|12223.8|12222.9|12224.4|12223.1|12222.5|12221.3|127
1695956100000|2023-09-29 02:55:00|12223.7|12222.8|12223.1|12222.2|12224|12223.1|12222.1|12221.2|91
1695956400000|2023-09-29 03:00:00|12223.5|12222.6|12221.7|12220.8|12223.6|12222.7|12220.6|12219.1|170
1695956700000|2023-09-29 03:05:00|12221.8|12220.9|12220.1|12219.2|12221.9|12221|12219.6|12218.7|155
1695957000000|2023-09-29 03:10:00|12220.2|12219.3|12219.8|12218.3|12220.8|12219.9|12218.7|12217.3|140
1695957300000|2023-09-29 03:15:00|12219.3|12217.8|12218|12216.5|12219.9|12218.4|12217.7|12216.3|136
1695957600000|2023-09-29 03:20:00|12218.1|12216.6|12218.7|12217.8|12220.1|12218.6|12217.8|12216.5|109
1695957900000|2023-09-29 03:25:00|12218.8|12217.9|12219.2|12217.7|12221|12219.5|12218.5|12217.6|88
1695958200000|2023-09-29 03:30:00|12219.3|12217.8|12219.8|12218.9|12220.2|12219.1|12218.8|12217.5|98
1695958500000|2023-09-29 03:35:00|12219.7|12218.8|12224.3|12222.8|12224.9|12223.4|12219.7|12218.8|143
1695958800000|2023-09-29 03:40:00|12224.2|12222.7|12222.7|12221.8|12224.2|12222.8|12222.6|12221.5|119
1695959100000|2023-09-29 03:45:00|12222.8|12221.9|12222.5|12221.6|12223.9|12223|12221.3|12220.4|130
1695959400000|2023-09-29 03:50:00|12222.4|12221.5|12220.9|12220|12222.5|12221.6|12220.6|12219.7|177
1695959700000|2023-09-29 03:55:00|12220.8|12219.9|12219.6|12218.7|12221.3|12220.4|12219.5|12218.6|93
1695960000000|2023-09-29 04:00:00|12218.9|12218|12220.6|12219.1|12221.2|12220|12218.3|12217.4|188
1695960300000|2023-09-29 04:05:00|12220.5|12219|12220.3|12219.4|12220.6|12219.7|12219.5|12218.6|157
1695960600000|2023-09-29 04:10:00|12220.2|12219.3|12221.1|12220.2|12221.6|12220.7|12219.7|12218.8|129
1695960900000|2023-09-29 04:15:00|12221|12220.1|12222|12221.1|12222.1|12221.2|12220.8|12219.9|116
1695961200000|2023-09-29 04:20:00|12221.9|12221|12220.6|12219.1|12222.4|12221.5|12220.5|12219.1|145
1695961500000|2023-09-29 04:25:00|12220.7|12219.2|12224.4|12223.5|12225|12224.1|12220.2|12219.1|157
1695961800000|2023-09-29 04:30:00|12224.5|12223.6|12224.8|12223.9|12225.9|12224.4|12223.6|12222.2|182
1695962100000|2023-09-29 04:35:00|12224.9|12224|12224.4|12223.5|12225.4|12224.1|12223.7|12222.8|152
1695962400000|2023-09-29 04:40:00|12224.3|12223.4|12225.6|12224.7|12225.9|12225|12224.3|12223.4|140
1695962700000|2023-09-29 04:45:00|12225.7|12224.8|12223.9|12223|12225.7|12224.8|12223.4|12222.5|189
1695963000000|2023-09-29 04:50:00|12223.8|12222.9|12224.6|12223.7|12225|12224.1|12223.4|12222.5|169
1695963300000|2023-09-29 04:55:00|12224.5|12223.6|12223|12221.5|12224.7|12223.8|12222.9|12221.5|171
1695963600000|2023-09-29 05:00:00|12222.9|12221.4|12223.8|12222.9|12224.1|12223.2|12222.2|12220.7|130
1695963900000|2023-09-29 05:05:00|12223.9|12223|12223.8|12222.3|12225.2|12223.7|12223.7|12222.2|161
1695964200000|2023-09-29 05:10:00|12223.9|12222.4|12223.9|12222.4|12225.9|12224.4|12223.1|12221.6|192
1695964500000|2023-09-29 05:15:00|12224|12222.5|12223.1|12221.6|12224.8|12223.3|12221.7|12220.2|153
1695964800000|2023-09-29 05:20:00|12223|12221.5|12223.3|12222.4|12224.8|12223.9|12222.4|12221.2|150
1695965100000|2023-09-29 05:25:00|12223.4|12222.5|12222.3|12221.4|12224|12223.1|12221.9|12221|137
1695965400000|2023-09-29 05:30:00|12222.2|12221.3|12221|12220.1|12222.9|12221.7|12220.6|12219.1|136
1695965700000|2023-09-29 05:35:00|12221.1|12220.2|12221.8|12220.9|12222.5|12221.6|12220.6|12219.7|122
1695966000000|2023-09-29 05:40:00|12221.7|12220.8|12223|12221.5|12224.2|12222.7|12221.5|12220.4|160
1695966300000|2023-09-29 05:45:00|12223.2|12222.3|12226.6|12225.7|12226.8|12225.9|12223.2|12222.3|198
1695966600000|2023-09-29 05:50:00|12226.5|12225.6|12226.9|12225.4|12230.2|12228.7|12225.9|12224.4|232
1695966900000|2023-09-29 05:55:00|12226.8|12225.3|12222.3|12220.1|12227.8|12226.5|12221.8|12220.1|209
1695967200000|2023-09-29 06:00:00|12222|12220.5|12225.8|12224.9|12229|12227.5|12221.1|12219.6|390
1695967500000|2023-09-29 06:05:00|12225.7|12224.8|12233|12231.5|12233.2|12231.7|12225.7|12224.8|296
1695967800000|2023-09-29 06:10:00|12233.1|12231.6|12237.1|12236.2|12237.5|12236.2|12232.4|12230.9|318
1695968100000|2023-09-29 06:15:00|12237.8|12236.9|12239.4|12237.9|12239.6|12238.1|12234.8|12233.9|325
1695968400000|2023-09-29 06:20:00|12239.2|12237.7|12238|12237.1|12241.5|12240|12236.5|12235.1|363
1695968700000|2023-09-29 06:25:00|12238.1|12237.2|12239.3|12237.8|12239.6|12238.1|12234.9|12234|229
1695969000000|2023-09-29 06:30:00|12239.5|12238|12236|12235.1|12241.3|12239.8|12235.4|12234.5|317
1695969300000|2023-09-29 06:35:00|12235.9|12235|12240|12238.5|12241.8|12240.9|12235.3|12234.4|290
1695969600000|2023-09-29 06:40:00|12239.9|12238.4|12241|12240.1|12241.9|12241|12238.9|12237.4|309
1695969900000|2023-09-29 06:45:00|12240.7|12239.8|12243.9|12243|12245.6|12244.1|12235.4|12234.5|674
1695970200000|2023-09-29 06:50:00|12243.2|12242.3|12243.7|12242.8|12247.1|12246.2|12243|12242.1|325
1695970500000|2023-09-29 06:55:00|12243.6|12242.7|12243.9|12243|12244.8|12243.9|12240.4|12239.2|319
1695970800000|2023-09-29 07:00:00|12244|12243.1|12241|12240.1|12247.7|12246.8|12237.9|12237|451
1695971100000|2023-09-29 07:05:00|12241.3|12240.4|12243.4|12242.5|12247.3|12246.4|12240.7|12239.8|364
1695971400000|2023-09-29 07:10:00|12243.5|12242.6|12240.9|12240|12244.3|12243.4|12236.5|12235.6|359
1695971700000|2023-09-29 07:15:00|12241|12240.1|12249.7|12248.8|12249.9|12249|12240.1|12239.2|344
1695972000000|2023-09-29 07:20:00|12249.8|12248.9|12244.5|12243.6|12250.8|12249.9|12242.4|12241.5|348
1695972300000|2023-09-29 07:25:00|12244.4|12243.5|12239.6|12238.1|12245.6|12244.7|12237.4|12236.5|356
1695972600000|2023-09-29 07:30:00|12239.5|12238|12248.5|12247.6|12250.2|12248.8|12239|12237.5|366
1695972900000|2023-09-29 07:35:00|12248.6|12247.7|12252|12250.5|12255.1|12253.6|12247.6|12246.7|452
1695973200000|2023-09-29 07:40:00|12251.6|12250.7|12247.5|12246.6|12255.2|12253.7|12246.8|12245.9|294
1695973500000|2023-09-29 07:45:00|12247.4|12246.5|12243.6|12242.7|12247.5|12246.6|12240.3|12239.4|250
1695973800000|2023-09-29 07:50:00|12243.7|12242.8|12245.5|12244.6|12247.8|12246.9|12243.4|12242.5|282
1695974100000|2023-09-29 07:55:00|12245.4|12244.5|12243.6|12242.7|12246.3|12245.4|12241.1|12240.2|273
1695974400000|2023-09-29 08:00:00|12243.7|12242.8|12238.4|12237.5|12243.7|12242.8|12237.3|12236.4|363
1695974700000|2023-09-29 08:05:00|12238.5|12237.6|12237.6|12236.7|12240.6|12239.7|12232.4|12231.5|407
1695975000000|2023-09-29 08:10:00|12237.7|12236.8|12240.5|12239.6|12244.1|12242.7|12237.6|12236.7|406
1695975300000|2023-09-29 08:15:00|12240.4|12239.5|12234.5|12233.6|12240.4|12239.5|12233.6|12232.7|304
1695975600000|2023-09-29 08:20:00|12234.7|12233.8|12236.6|12235.7|12238.4|12237.5|12233.5|12232.6|348
1695975900000|2023-09-29 08:25:00|12236.5|12235.6|12232.7|12231.2|12238.4|12237.5|12232.4|12230.9|285
1695976200000|2023-09-29 08:30:00|12232.6|12231.1|12234.4|12233.5|12234.6|12233.7|12230|12228.5|273
1695976500000|2023-09-29 08:35:00|12234.5|12233.6|12240|12238.5|12240.1|12238.9|12233.5|12232.6|249
1695976800000|2023-09-29 08:40:00|12240.1|12238.6|12238.7|12237.8|12242.1|12240.6|12238.6|12237.3|326
1695977100000|2023-09-29 08:45:00|12238.9|12238|12238.9|12238|12242.5|12241.6|12236.3|12235.4|269
1695977400000|2023-09-29 08:50:00|12238.8|12237.9|12233.7|12232.8|12239.7|12238.8|12232.6|12231.7|316
1695977700000|2023-09-29 08:55:00|12233.6|12232.7|12236.4|12234.9|12239.7|12238.8|12232.1|12231.2|415
1695978000000|2023-09-29 09:00:00|12236.1|12235.2|12233.5|12232.6|12238.3|12236.8|12232.5|12231.5|346
1695978300000|2023-09-29 09:05:00|12233.4|12232.5|12241.8|12240.9|12242.6|12241.7|12233.4|12232.5|268
1695978600000|2023-09-29 09:10:00|12241.7|12240.8|12243.2|12242.3|12243.4|12242.4|12237.8|12236.6|281
1695978900000|2023-09-29 09:15:00|12243.1|12242.2|12244.8|12243.9|12245|12244.1|12242|12241.1|218
1695979200000|2023-09-29 09:20:00|12245.1|12244.2|12246.8|12245.9|12246.9|12246|12244|12243|223
1695979500000|2023-09-29 09:25:00|12246.7|12245.8|12249.4|12248.5|12250.6|12249.7|12245.4|12244.3|253
1695979800000|2023-09-29 09:30:00|12249.3|12248.4|12251.8|12250.9|12253.7|12252.8|12248.2|12247.2|273
1695980100000|2023-09-29 09:35:00|12251.9|12251|12250.3|12249.4|12252.5|12251.6|12248.4|12247.5|246
1695980400000|2023-09-29 09:40:00|12250.2|12249.3|12251.4|12250.5|12252.6|12251.7|12248.5|12247|247
1695980700000|2023-09-29 09:45:00|12251.5|12250.6|12255.9|12254.4|12257|12256.1|12251|12250.1|263
1695981000000|2023-09-29 09:50:00|12256.3|12254.8|12256.3|12255.4|12257.9|12256.8|12255.3|12254.4|277
1695981300000|2023-09-29 09:55:00|12256.4|12255.5|12263.4|12262.5|12264.3|12263.4|12255.5|12254.6|349
1695981600000|2023-09-29 10:00:00|12263.3|12262.4|12258.9|12257.4|12263.3|12262.4|12258.4|12257.1|238
1695981900000|2023-09-29 10:05:00|12258.8|12257.3|12257.2|12256.3|12258.8|12257.6|12255.1|12254.2|255
1695982200000|2023-09-29 10:10:00|12257.1|12256.2|12263.6|12262.7|12264.7|12263.8|12256.2|12254.9|304
1695982500000|2023-09-29 10:15:00|12263.7|12262.8|12260.6|12259.7|12265.9|12265|12260.6|12259.7|225
1695982800000|2023-09-29 10:20:00|12260.9|12260|12261.7|12260.8|12261.9|12261|12258.1|12257.2|210
1695983100000|2023-09-29 10:25:00|12261.8|12260.9|12263.7|12262.8|12266.3|12265.4|12261.3|12260.4|287
1695983400000|2023-09-29 10:30:00|12263.8|12262.9|12262.7|12261.8|12266.4|12265.5|12262.4|12261.5|307
1695983700000|2023-09-29 10:35:00|12262.8|12261.9|12258.8|12257.3|12265.4|12264.5|12258.7|12257.2|225
1695984000000|2023-09-29 10:40:00|12258.7|12257.2|12264.5|12263|12266|12265.1|12257.4|12255.9|293
1695984300000|2023-09-29 10:45:00|12264.4|12262.9|12267.3|12266.4|12268.7|12267.6|12263.7|12262.2|311
1695984600000|2023-09-29 10:50:00|12266.9|12266|12266.3|12265.4|12268.7|12267.8|12264.5|12263|261
1695984900000|2023-09-29 10:55:00|12266.5|12265.6|12266.5|12265.6|12269.9|12269|12265.7|12264.2|258
1695985200000|2023-09-29 11:00:00|12266.8|12265.9|12270.5|12269.6|12272.3|12271.4|12266.4|12265.5|264
1695985500000|2023-09-29 11:05:00|12270.6|12269.7|12266.3|12265.4|12272.3|12271.4|12266.3|12265.2|311
1695985800000|2023-09-29 11:10:00|12266.4|12265.5|12261.3|12260.4|12266.6|12265.5|12260.7|12259.8|310
1695986100000|2023-09-29 11:15:00|12261.4|12260.5|12259.1|12258.2|12262.4|12261.5|12255.7|12254.2|368
1695986400000|2023-09-29 11:20:00|12259.2|12258.3|12255.9|12255|12262|12261.1|12255.7|12254.8|270
1695986700000|2023-09-29 11:25:00|12256.1|12255.2|12257.3|12256.4|12257.3|12256.4|12253.1|12251.9|205
1695987000000|2023-09-29 11:30:00|12257.2|12256.3|12254.2|12253.3|12258.5|12257.6|12253.9|12253|231
1695987300000|2023-09-29 11:35:00|12254.3|12253.4|12252.7|12251.2|12254.3|12253.4|12250.5|12249|302
1695987600000|2023-09-29 11:40:00|12252.6|12251.1|12260.3|12259.4|12264|12263.1|12252.3|12250.8|318
1695987900000|2023-09-29 11:45:00|12260.2|12259.3|12259.7|12258.8|12260.3|12259.4|12257.2|12256.3|232
1695988200000|2023-09-29 11:50:00|12259.6|12258.7|12255.3|12254.4|12260.5|12259.6|12254|12253|256
1695988500000|2023-09-29 11:55:00|12255.5|12254.6|12255.1|12254.2|12259.1|12258.2|12254.4|12253.2|320
1695988800000|2023-09-29 12:00:00|12254.7|12253.8|12257|12256.1|12257.4|12256.5|12250.2|12248.7|409
1695989100000|2023-09-29 12:05:00|12256.6|12255.7|12253.3|12252.4|12258.8|12257.9|12253.2|12252.3|322
1695989400000|2023-09-29 12:10:00|12253.2|12252.3|12255.4|12254.5|12256.8|12255.9|12252.4|12251.5|200
1695989700000|2023-09-29 12:15:00|12255.3|12254.4|12256.2|12255.3|12257.3|12256.4|12254.3|12253.4|278
1695990000000|2023-09-29 12:20:00|12256.1|12255.2|12254.1|12253.2|12256.4|12255.5|12252.6|12251.7|377
1695990300000|2023-09-29 12:25:00|12254.2|12253.3|12258.2|12250.9|12258.2|12254.5|12251.5|12250|318
1695990600000|2023-09-29 12:30:00|12258.9|12250.2|12238.5|12237|12266.2|12264|12236.6|12235.1|1134
1695990900000|2023-09-29 12:35:00|12238.6|12237.1|12259.5|12258|12260.2|12258.7|12238.6|12237.1|973
1695991200000|2023-09-29 12:40:00|12259.1|12257.6|12263.2|12261.7|12267.7|12266.2|12258.1|12256.6|826
1695991500000|2023-09-29 12:45:00|12262.7|12261.2|12260.3|12259.4|12262.8|12261.3|12255.1|12254.2|632
1695991800000|2023-09-29 12:50:00|12259.8|12258.9|12259.8|12258.9|12264.1|12263.2|12256.2|12255.3|625
1695992100000|2023-09-29 12:55:00|12260.1|12259.2|12260|12259.1|12264.2|12262.7|12255.6|12254.7|684
1695992400000|2023-09-29 13:00:00|12259.8|12258.9|12253.2|12251.7|12260.3|12259.4|12251.6|12250.1|680
1695992700000|2023-09-29 13:05:00|12253.3|12251.8|12254.9|12254|12255|12254.1|12245.6|12244.7|574
1695993000000|2023-09-29 13:10:00|12255.1|12254.2|12263.3|12262.4|12263.4|12262.5|12253.1|12252.2|628
1695993300000|2023-09-29 13:15:00|12263.4|12262.5|12255.1|12254.2|12263.7|12262.8|12255.1|12254.2|490
1695993600000|2023-09-29 13:20:00|12255|12254.1|12245.3|12244.4|12255.3|12254.4|12245.2|12244.3|482
1695993900000|2023-09-29 13:25:00|12245.2|12244.3|12241.1|12240.2|12247.5|12246|12241|12240.1|351
1695994200000|2023-09-29 13:30:00|12240.6|12239.7|12235.4|12234.5|12242.6|12241.7|12232.7|12231.2|702
1695994500000|2023-09-29 13:35:00|12235.3|12234.4|12228.4|12227.5|12238.1|12237.1|12228.3|12227.1|615
1695994800000|2023-09-29 13:40:00|12228.5|12227.6|12227.4|12225.9|12235.8|12234.3|12224.4|12222.9|537
1695995100000|2023-09-29 13:45:00|12227.3|12225.8|12222|12221.1|12230.9|12230|12221|12220.1|691
1695995400000|2023-09-29 13:50:00|12221.8|12220.9|12219.6|12218.7|12222|12220.9|12213.4|12211.9|713
1695995700000|2023-09-29 13:55:00|12219.5|12218.6|12220.8|12214.6|12221.1|12218.8|12215.1|12213.6|497
1695996000000|2023-09-29 14:00:00|12220.1|12214.7|12206.9|12206|12222|12219.3|12204.4|12203.5|802
1695996300000|2023-09-29 14:05:00|12207.2|12206.3|12199.9|12198.4|12208.1|12207.2|12196|12194.5|759
1695996600000|2023-09-29 14:10:00|12200|12198.5|12198.5|12197|12204.8|12203.3|12194.2|12193.3|735
1695996900000|2023-09-29 14:15:00|12198.6|12197.1|12185.4|12183.9|12199.7|12198.3|12184.4|12182.9|544
1695997200000|2023-09-29 14:20:00|12185.5|12184|12181.6|12180.1|12189.4|12188.5|12181.4|12179.9|618
1695997500000|2023-09-29 14:25:00|12181.5|12180|12184.2|12183.3|12190.1|12188.6|12181.2|12179.7|637
1695997800000|2023-09-29 14:30:00|12184.6|12183.7|12186.1|12184.6|12193.1|12191.6|12183.8|12182.7|642
1695998100000|2023-09-29 14:35:00|12186.2|12184.7|12187.2|12186.3|12190.8|12189.9|12184.5|12183.5|632
1695998400000|2023-09-29 14:40:00|12187.1|12186.2|12201.8|12200.3|12204.2|12202.7|12186.6|12185.7|658
1695998700000|2023-09-29 14:45:00|12201.9|12200.4|12217.5|12216|12219.2|12217.7|12199.9|12198.4|741
1695999000000|2023-09-29 14:50:00|12217.2|12215.7|12216.1|12214.6|12219|12217.5|12200|12198.5|897
1695999300000|2023-09-29 14:55:00|12215.9|12214.4|12206.4|12205.5|12216|12214.5|12200.2|12198.7|1016
1695999600000|2023-09-29 15:00:00|12206.3|12205.4|12202.9|12201.4|12210.7|12209.3|12201.4|12199.9|917
1695999900000|2023-09-29 15:05:00|12202.8|12201.3|12201.1|12200.2|12203.5|12202.6|12198.3|12196.8|641
1696000200000|2023-09-29 15:10:00|12201.2|12200.3|12208.1|12207.2|12208.6|12207.3|12201|12200.1|614
1696000500000|2023-09-29 15:15:00|12208.2|12207.3|12200.7|12199.8|12208.2|12207.3|12200.7|12199.8|495
1696000800000|2023-09-29 15:20:00|12200.8|12199.9|12208.3|12207.4|12209.2|12208.3|12200.7|12199.8|503
1696001100000|2023-09-29 15:25:00|12208.2|12207.3|12203.5|12202.6|12210.2|12209.3|12203.5|12202.6|467
1696001400000|2023-09-29 15:30:00|12203.4|12202.5|12205.6|12204.7|12208.2|12207.3|12202.4|12201.5|380
1696001700000|2023-09-29 15:35:00|12205.5|12204.6|12210.3|12209.4|12210.8|12209.5|12195.1|12193.6|603
1696002000000|2023-09-29 15:40:00|12210.2|12209.3|12216.2|12215.3|12216.2|12215.3|12208.4|12206.9|422
1696002300000|2023-09-29 15:45:00|12216.3|12215.4|12217|12216.1|12219.1|12217.6|12214.7|12213.8|420
1696002600000|2023-09-29 15:50:00|12216.9|12216|12214.5|12213.6|12217.7|12216.8|12212.4|12211.5|374
1696002900000|2023-09-29 15:55:00|12214.8|12213.9|12212.7|12211.2|12215.1|12214.2|12211.6|12210.1|377
1696003200000|2023-09-29 16:00:00|12212.6|12211.1|12216.3|12215.4|12217.9|12216.6|12210.3|12209.4|315
1696003500000|2023-09-29 16:05:00|12216.4|12215.5|12214.4|12212.9|12219.4|12218.2|12214.3|12212.8|301
1696003800000|2023-09-29 16:10:00|12215.1|12214.2|12209.6|12208.7|12216.7|12215.8|12209.5|12208.6|329
1696004100000|2023-09-29 16:15:00|12209.5|12208.6|12210.5|12209.6|12212.5|12211.6|12207.4|12206.5|351
1696004400000|2023-09-29 16:20:00|12210.8|12209.9|12214.4|12213.5|12215.3|12214.4|12209.4|12207.9|323
1696004700000|2023-09-29 16:25:00|12214.3|12213.4|12216.5|12215.6|12218.1|12217.2|12212.4|12211.5|238
1696005000000|2023-09-29 16:30:00|12216.6|12215.7|12216.8|12215.3|12219.8|12218.3|12214.9|12213.4|295
1696005300000|2023-09-29 16:35:00|12217|12215.5|12214.8|12213.9|12219.3|12217.9|12214.7|12213.8|296
1696005600000|2023-09-29 16:40:00|12214.7|12213.8|12210.5|12209|12216.8|12215.9|12210.5|12209|290
1696005900000|2023-09-29 16:45:00|12210.6|12209.1|12209.1|12208.2|12214.7|12213.8|12208.3|12207.4|354
1696006200000|2023-09-29 16:50:00|12209.2|12208.3|12206.6|12205.7|12210.5|12209.6|12206.5|12205.2|303
1696006500000|2023-09-29 16:55:00|12206.7|12205.8|12206.1|12205.2|12208|12207.1|12204.5|12203|250
1696006800000|2023-09-29 17:00:00|12206|12205.1|12203.5|12202.6|12206|12205.1|12198.4|12197.5|317
1696007100000|2023-09-29 17:05:00|12203.6|12202.7|12198.5|12197.6|12203.7|12202.8|12196.5|12195.6|353
1696007400000|2023-09-29 17:10:00|12198.6|12197.7|12197|12195.5|12199.7|12198.8|12191|12190|400
1696007700000|2023-09-29 17:15:00|12197.1|12195.6|12193.6|12192.7|12197.6|12196.1|12191.5|12190.6|346
1696008000000|2023-09-29 17:20:00|12193.8|12192.9|12193.4|12192.5|12196.1|12195.2|12191.7|12190.8|246
1696008300000|2023-09-29 17:25:00|12193.3|12192.4|12195.7|12194.2|12195.8|12194.3|12192.5|12191.6|260
1696008600000|2023-09-29 17:30:00|12195.6|12194.1|12194.2|12193.3|12196.5|12195|12193.4|12192|301
1696008900000|2023-09-29 17:35:00|12194.1|12193.2|12193.6|12192.7|12196.4|12195.5|12193|12192.1|259
1696009200000|2023-09-29 17:40:00|12193.5|12192.6|12192|12190.5|12194.8|12193.9|12191.7|12190.5|222
1696009500000|2023-09-29 17:45:00|12192.1|12190.6|12189.5|12188.6|12193.4|12192.5|12188.8|12187.9|215
1696009800000|2023-09-29 17:50:00|12189.4|12188.5|12189.5|12188.6|12190.8|12189.9|12187|12186.1|224
1696010100000|2023-09-29 17:55:00|12189.6|12188.7|12187.7|12186.8|12190.3|12188.9|12186.6|12185.7|221
1696010400000|2023-09-29 18:00:00|12187.6|12186.7|12192.4|12190.9|12192.6|12191.1|12187.6|12186.7|271
1696010700000|2023-09-29 18:05:00|12192.7|12191.2|12193.6|12192.1|12194.1|12192.6|12189.9|12188.4|256
1696011000000|2023-09-29 18:10:00|12193.2|12191.7|12194.8|12193.3|12195|12193.5|12191.9|12190.4|248
1696011300000|2023-09-29 18:15:00|12194.7|12193.2|12190.7|12189.2|12194.8|12193.3|12187|12185.5|302
1696011600000|2023-09-29 18:20:00|12190.6|12189.1|12192.1|12191.2|12192.4|12191.5|12190.6|12189.1|211
1696011900000|2023-09-29 18:25:00|12192.2|12191.3|12190.1|12188.6|12193.8|12192.9|12189.8|12188.5|240
1696012200000|2023-09-29 18:30:00|12190.2|12188.7|12191.2|12189.7|12192.3|12190.8|12188.6|12187.1|268
1696012500000|2023-09-29 18:35:00|12191.1|12189.6|12195.2|12193.7|12196.5|12195.6|12191.1|12189.6|234
1696012800000|2023-09-29 18:40:00|12195.3|12193.8|12198.5|12197|12200.1|12198.6|12194|12192.5|265
1696013100000|2023-09-29 18:45:00|12198.6|12197.1|12197.9|12196.4|12199.8|12198.8|12197|12195.5|239
1696013400000|2023-09-29 18:50:00|12197.8|12196.3|12200.1|12198.6|12200.9|12199.4|12196.6|12195.1|289
1696013700000|2023-09-29 18:55:00|12200|12198.5|12206.2|12205.3|12208.7|12207.8|12200|12198.5|374
1696014000000|2023-09-29 19:00:00|12206.3|12205.4|12203.5|12202|12207.1|12206.2|12201.6|12200.1|316
1696014300000|2023-09-29 19:05:00|12203.4|12201.9|12203.6|12202.7|12205.7|12204.8|12203.1|12201.9|222
1696014600000|2023-09-29 19:10:00|12203.5|12202.6|12203.4|12201.9|12203.9|12202.8|12201.6|12200.1|348
1696014900000|2023-09-29 19:15:00|12203.3|12201.8|12203|12202.1|12204.5|12203|12201.4|12199.9|391
1696015200000|2023-09-29 19:20:00|12203.1|12202.2|12201.7|12200.2|12203.3|12202.3|12201.1|12199.8|378
1696015500000|2023-09-29 19:25:00|12201.8|12200.3|12201.6|12200.1|12202.8|12201.4|12200.1|12198.6|343
1696015800000|2023-09-29 19:30:00|12201.7|12200.2|12202.6|12201.1|12203.9|12202.4|12200.5|12199.1|368
1696016100000|2023-09-29 19:35:00|12202.7|12201.2|12204.9|12203.4|12205.6|12204.4|12201.4|12199.9|297
1696016400000|2023-09-29 19:40:00|12204.8|12203.3|12204|12202.5|12206.9|12205.4|12203.5|12202|308
1696016700000|2023-09-29 19:45:00|12203.9|12202.4|12203.1|12202.2|12205.3|12204|12202.1|12201.1|280
1696017000000|2023-09-29 19:50:00|12202.8|12201.9|12204.1|12202.6|12207.1|12205.6|12202.5|12201|438
1696017300000|2023-09-29 19:55:00|12204|12202.5|12200.3|12199.4|12204|12202.5|12199.2|12198.1|394
1696017600000|2023-09-29 20:00:00|12200.6|12199.1|12201.7|12200.2|12202.8|12201.3|12200.5|12199|337
1696017900000|2023-09-29 20:05:00|12201.6|12200.1|12203.1|12201.6|12203.9|12202.4|12201.6|12200.1|168
1696018200000|2023-09-29 20:10:00|12203.2|12201.7|12201.6|12200.1|12203.7|12202.2|12201|12199.5|264
1696018500000|2023-09-29 20:15:00|12201.7|12200.2|12200.5|12199|12201.8|12200.3|12200.4|12198.9|175
1696018800000|2023-09-29 20:20:00|12200.9|12199.4|12201.8|12200.3|12202.1|12200.6|12200.7|12199.2|162
1696019100000|2023-09-29 20:25:00|12201.7|12200.2|12204.4|12202.9|12204.6|12203.1|12201.7|12200.2|122
1696019400000|2023-09-29 20:30:00|12204.7|12203.2|12204.5|12203|12204.7|12203.2|12203.4|12201.9|103
1696019700000|2023-09-29 20:35:00|12204.4|12202.9|12204.4|12202.9|12204.8|12203.3|12204.3|12202.8|68
1696020000000|2023-09-29 20:40:00|12204.3|12202.8|12202.5|12201|12204.6|12203.1|12202.5|12201|132
1696020300000|2023-09-29 20:45:00|12202.6|12201.1|12202.8|12201.3|12204.2|12202.7|12201.6|12200.1|203
1696020600000|2023-09-29 20:50:00|12202.9|12201.4|12203.3|12201.8|12203.9|12202.4|12202.2|12200.7|196
1696020900000|2023-09-29 20:55:00|12203.7|12201.3|12208.6|12196.7|12210.5|12203.6|12203.5|12196.3|389
1696190400000|2023-10-01 20:00:00|12197|12177.5|12203.9|12182.9|12204.2|12183.2|12197|12177.5|16
1696190700000|2023-10-01 20:05:00|12204.1|12183.1|12204.4|12183.4|12204.6|12183.6|12203.3|12182.3|7
1696191000000|2023-10-01 20:10:00|12204.5|12183.5|12204.6|12183.6|12204.6|12183.6|12204.5|12183.5|2
1696191300000|2023-10-01 20:15:00|12208.2|12187.2|12204.1|12183.1|12208.5|12187.5|12204.1|12183.1|5
1696191600000|2023-10-01 20:20:00|12204.5|12183.5|12204.5|12183.5|12207.6|12186.6|12204|12183|5
1696191900000|2023-10-01 20:25:00|12204.6|12183.6|12203.3|12182.3|12216.7|12195.7|12203.3|12182.3|3
1696192200000|2023-10-01 20:30:00|12204.5|12183.5|12204.2|12183.2|12204.5|12183.5|12204.2|12183.2|2
1696192500000|2023-10-01 20:35:00|12203.3|12182.3|12216.4|12195.4|12216.5|12195.5|12203.3|12182.3|4
1696192800000|2023-10-01 20:40:00|12216.6|12195.6|12216.2|12195.2|12216.6|12195.6|12209|12189.9|4
1696193100000|2023-10-01 20:45:00|12203.3|12182.3|12203.6|12182.6|12204.2|12183.2|12203.3|12182.3|3
1696193400000|2023-10-01 20:50:00|12203.3|12182.3|12204.4|12183.4|12204.4|12183.4|12203.3|12182.3|3
1696193700000|2023-10-01 20:55:00|12204.9|12183|12205|12183.1|12205|12183.1|12204.9|12183|2
1696194000000|2023-10-01 21:00:00|12203.7|12181.8|12203|12181.1|12203.7|12181.8|12203|12181.1|2
1696194300000|2023-10-01 21:05:00|12208.1|12189.3|12205.1|12183.2|12211.4|12196|12205|12183.1|100
1696194600000|2023-10-01 21:10:00|12205.2|12183.3|12208.5|12189.3|12209.2|12192.2|12202.9|12181|36
1696194900000|2023-10-01 21:15:00|12207.9|12189.6|12207.7|12189.1|12209.2|12190.4|12206.8|12186.9|54
1696195200000|2023-10-01 21:20:00|12207.9|12189.3|12208.3|12189.8|12208.9|12190.6|12207.2|12189|26
1696195500000|2023-10-01 21:25:00|12208.4|12189.7|12209.3|12191.2|12209.6|12191.3|12207.2|12189.7|25
1696195800000|2023-10-01 21:30:00|12209.6|12191|12218.9|12197|12218.9|12197|12208.1|12190.9|86
1696196100000|2023-10-01 21:35:00|12219.1|12197.2|12215.5|12193.6|12219.1|12197.2|12215.5|12193.6|64
1696196400000|2023-10-01 21:40:00|12215.3|12193.4|12212.1|12190.2|12215.9|12194|12212.1|12190.2|55
1696196700000|2023-10-01 21:45:00|12212.2|12190.3|12205.7|12185.6|12212.6|12190.7|12205.7|12184.1|39
1696197000000|2023-10-01 21:50:00|12205.1|12186.3|12203.8|12192|12207|12192|12203.8|12185|88
1696197300000|2023-10-01 21:55:00|12204.3|12192.1|12204.4|12189.2|12205.6|12192.1|12203.6|12187.1|65
1696197600000|2023-10-01 22:00:00|12204.3|12187.8|12192.6|12181.7|12212.7|12199.6|12192.5|12181.5|247
1696197900000|2023-10-01 22:05:00|12192.1|12182.2|12191.5|12182.7|12192.1|12182.8|12185.1|12176.6|152
1696198200000|2023-10-01 22:10:00|12191.4|12182.8|12188.8|12185.6|12196.1|12189.4|12187|12182.7|224
1696198500000|2023-10-01 22:15:00|12188.9|12185.5|12187.4|12184.7|12192.9|12189.7|12187|12184.4|256
1696198800000|2023-10-01 22:20:00|12187.3|12184.6|12186|12183.4|12187.3|12184.7|12184.9|12182.3|127
1696199100000|2023-10-01 22:25:00|12186.1|12183.6|12185.7|12183.5|12186.8|12185|12185.2|12183.2|105
1696199400000|2023-10-01 22:30:00|12185.8|12183.6|12184.4|12182.9|12186|12184|12184.4|12182.5|171
1696199700000|2023-10-01 22:35:00|12184.5|12183|12183.9|12181.8|12186.8|12184.9|12182.9|12180.7|179
1696200000000|2023-10-01 22:40:00|12183.6|12182.1|12182.1|12179.7|12183.9|12182.1|12181.4|12179.5|132
1696200300000|2023-10-01 22:45:00|12182|12179.8|12184.7|12183.2|12184.8|12183.3|12182|12179.7|165
1696200600000|2023-10-01 22:50:00|12184.8|12183.3|12184.5|12182.4|12186.4|12184.8|12184|12182.3|83
1696200900000|2023-10-01 22:55:00|12184.2|12182.3|12184.4|12182.9|12185.1|12183.2|12182.2|12180.7|136
1696201200000|2023-10-01 23:00:00|12184.3|12182.8|12185.5|12184|12185.6|12184.1|12182.8|12181.3|196
1696201500000|2023-10-01 23:05:00|12185.6|12184.1|12188.1|12186.6|12188.6|12187.1|12185.6|12184.1|95
1696201800000|2023-10-01 23:10:00|12187.6|12186.1|12186.5|12185|12187.6|12186.1|12185.5|12184|97
1696202100000|2023-10-01 23:15:00|12187.3|12185.8|12187.4|12185.9|12188.6|12187.3|12186.9|12185.4|86
1696202400000|2023-10-01 23:20:00|12187.6|12186.1|12188.2|12186.7|12188.9|12187.4|12187.6|12186.1|91
1696202700000|2023-10-01 23:25:00|12187.6|12186.1|12191.1|12189.6|12191.1|12189.6|12187.6|12186.1|66
1696203000000|2023-10-01 23:30:00|12190.8|12189.3|12189.9|12188.4|12191.2|12189.7|12188.7|12187.2|95
1696203300000|2023-10-01 23:35:00|12190|12188.5|12191.2|12189.7|12191.3|12189.8|12190|12188.5|81
1696203600000|2023-10-01 23:40:00|12191.3|12189.8|12192.1|12190.6|12193.3|12191.8|12191.2|12189.7|96
1696203900000|2023-10-01 23:45:00|12192.2|12190.7|12193.4|12191.9|12193.6|12192.1|12192|12190.5|159
1696204200000|2023-10-01 23:50:00|12193.3|12191.8|12190|12188.5|12193.5|12192|12189.7|12188.2|108
1696204500000|2023-10-01 23:55:00|12190.1|12188.6|12193.8|12192.3|12193.8|12192.5|12190.1|12188.6|87
1696204800000|2023-10-02 00:00:00|12194|12192.5|12191.9|12190.4|12194.2|12192.7|12189.9|12188.4|175
1696205100000|2023-10-02 00:05:00|12191.8|12190.3|12191.9|12190.4|12192.9|12191.4|12190.1|12188.6|130
1696205400000|2023-10-02 00:10:00|12191.8|12190.3|12194.8|12193.3|12194.9|12193.4|12191.8|12190.3|164
1696205700000|2023-10-02 00:15:00|12194.6|12193.1|12195.8|12194.9|12195.9|12195|12193.2|12191.7|184
1696206000000|2023-10-02 00:20:00|12196|12195.1|12195.1|12193.6|12196.3|12195.1|12194.1|12192.7|111
1696206300000|2023-10-02 00:25:00|12195|12193.5|12196|12194.5|12196.9|12195.7|12194.5|12193.3|139
1696206600000|2023-10-02 00:30:00|12195.9|12194.4|12193.9|12192.4|12197.1|12195.6|12193.8|12192.3|155
1696206900000|2023-10-02 00:35:00|12194|12192.5|12191|12189.5|12194.2|12192.7|12190.5|12189|134
1696207200000|2023-10-02 00:40:00|12191.1|12189.6|12191.5|12190.6|12191.7|12190.8|12188|12186.6|155
1696207500000|2023-10-02 00:45:00|12191.6|12190.7|12190.5|12189.6|12192.1|12190.8|12190.5|12189.2|121
1696207800000|2023-10-02 00:50:00|12190.3|12189.4|12191.9|12191|12192|12191.1|12189.7|12188.4|192
1696208100000|2023-10-02 00:55:00|12192.9|12191.4|12189|12187.5|12192.9|12191.4|12188.9|12187.4|158
1696208400000|2023-10-02 01:00:00|12188.7|12187.8|12195.6|12194.1|12195.6|12194.1|12188.7|12187.8|124
1696208700000|2023-10-02 01:05:00|12195.5|12194|12195.2|12193.7|12196|12194.6|12193.7|12192.4|140
1696209000000|2023-10-02 01:10:00|12195.6|12194.1|12193.9|12193|12195.9|12195|12193.3|12192.4|129
1696209300000|2023-10-02 01:15:00|12193.8|12192.9|12192.9|12192|12194|12192.9|12192.1|12190.6|167
1696209600000|2023-10-02 01:20:00|12193|12192.1|12193.3|12191.8|12193.8|12192.3|12190.8|12189.7|174
1696209900000|2023-10-02 01:25:00|12193.2|12191.7|12194|12193.1|12195.7|12194.8|12193.2|12191.7|131
1696210200000|2023-10-02 01:30:00|12193.9|12193|12194|12192.5|12195|12193.7|12193.3|12191.8|129
1696210500000|2023-10-02 01:35:00|12194.1|12192.6|12193.1|12191.6|12194.1|12192.6|12192.6|12191.1|210
1696210800000|2023-10-02 01:40:00|12193.2|12191.7|12194.7|12193.8|12195.6|12194.7|12192.8|12191.7|108
1696211100000|2023-10-02 01:45:00|12194.8|12193.9|12194|12192.5|12196.1|12194.9|12193|12191.5|147
1696211400000|2023-10-02 01:50:00|12193.9|12192.4|12193.7|12192.8|12194.9|12193.4|12192.9|12191.6|193
1696211700000|2023-10-02 01:55:00|12193.8|12192.9|12192.8|12191.9|12194.4|12193.2|12192.7|12191.8|120
1696212000000|2023-10-02 02:00:00|12192.7|12191.8|12194.8|12193.9|12195.1|12194|12192.6|12191.3|156
1696212300000|2023-10-02 02:05:00|12194.9|12194|12192.6|12191.7|12194.9|12194|12192.6|12191.7|201
1696212600000|2023-10-02 02:10:00|12192.7|12191.8|12191.7|12190.8|12192.9|12192|12190.9|12190|104
1696212900000|2023-10-02 02:15:00|12191.6|12190.7|12193.6|12192.7|12193.9|12192.8|12191.2|12190.3|137
1696213200000|2023-10-02 02:20:00|12193.8|12192.9|12191.4|12189.9|12194.3|12193.4|12191.1|12189.6|163
1696213500000|2023-10-02 02:25:00|12191.5|12190|12191.7|12190.2|12192.9|12191.4|12191.1|12189.6|128
1696213800000|2023-10-02 02:30:00|12191.8|12190.3|12193|12191.5|12193.9|12192.4|12191.6|12190.1|166
1696214100000|2023-10-02 02:35:00|12192.9|12191.4|12193.7|12192.2|12193.9|12192.4|12192.7|12191.2|194
1696214400000|2023-10-02 02:40:00|12193.8|12192.3|12192.7|12191.2|12193.9|12192.4|12192.7|12191.2|131
1696214700000|2023-10-02 02:45:00|12192.6|12191.1|12191.5|12190|12193|12191.5|12191.4|12189.9|167
1696215000000|2023-10-02 02:50:00|12191.4|12189.9|12190|12188.5|12192|12190.5|12189.9|12188.4|110
1696215300000|2023-10-02 02:55:00|12189.9|12188.4|12188.7|12187.2|12190.1|12188.6|12188.3|12186.8|128
1696215600000|2023-10-02 03:00:00|12188.5|12187|12188.9|12188|12190.5|12189.2|12188.5|12187|168
1696215900000|2023-10-02 03:05:00|12189.4|12188.5|12190|12188.5|12190.2|12189|12189.1|12187.8|108
1696216200000|2023-10-02 03:10:00|12190.1|12188.6|12190.2|12189.3|12190.5|12189.6|12189.5|12188.3|147
1696216500000|2023-10-02 03:15:00|12190.1|12189.2|12189.9|12189|12190.5|12189.6|12189.1|12188.2|142
1696216800000|2023-10-02 03:20:00|12189.8|12188.9|12189.7|12188.8|12190.8|12189.9|12189.6|12188.7|46
1696217100000|2023-10-02 03:25:00|12189.5|12188.6|12189.4|12188.5|12189.6|12188.7|12189|12188.1|104
1696217400000|2023-10-02 03:30:00|12189.3|12188.4|12191.5|12190.6|12191.9|12190.7|12188.6|12187.7|104
1696217700000|2023-10-02 03:35:00|12191.6|12190.7|12192.8|12191.9|12192.8|12191.9|12191.5|12190.4|85
1696218000000|2023-10-02 03:40:00|12192.9|12192|12191.7|12190.8|12193.6|12192.7|12191.6|12190.7|79
1696218300000|2023-10-02 03:45:00|12191.6|12190.7|12191.9|12190.4|12192.6|12191.1|12191.6|12190.2|101
1696218600000|2023-10-02 03:50:00|12192|12190.5|12191.3|12189.8|12192.3|12190.8|12191.3|12189.8|71
1696218900000|2023-10-02 03:55:00|12191|12190.1|12190.9|12190|12191|12190.1|12190.4|12189.3|114
1696219200000|2023-10-02 04:00:00|12191|12190.1|12190.5|12189.6|12191|12190.1|12189.8|12188.9|129
1696219500000|2023-10-02 04:05:00|12190.4|12189.5|12190.9|12189.4|12191.5|12190.6|12190.2|12189.3|102
1696219800000|2023-10-02 04:10:00|12190.3|12188.8|12191.1|12189.6|12191.1|12189.6|12189.7|12188.2|144
1696220100000|2023-10-02 04:15:00|12191.2|12189.7|12189.8|12188.9|12191.2|12190|12189.2|12187.7|111
1696220400000|2023-10-02 04:20:00|12189.7|12188.8|12190.8|12189.9|12190.8|12189.9|12189.5|12188.6|141
1696220700000|2023-10-02 04:25:00|12190.4|12189.5|12189.7|12188.8|12190.5|12189.5|12189.2|12188.1|89
1696221000000|2023-10-02 04:30:00|12189.6|12188.7|12188|12187.1|12189.6|12188.7|12187|12186.1|108
1696221300000|2023-10-02 04:35:00|12188.2|12187.3|12188.2|12187.3|12189|12188.1|12187.7|12186.8|158
1696221600000|2023-10-02 04:40:00|12188.1|12187.2|12188.6|12187.7|12189.1|12188.2|12187.5|12186.6|124
1696221900000|2023-10-02 04:45:00|12188.7|12187.8|12188.8|12187.9|12189.9|12189|12188.7|12187.8|110
1696222200000|2023-10-02 04:50:00|12188.6|12187.7|12188|12187.1|12189.1|12187.9|12187|12185.5|117
1696222500000|2023-10-02 04:55:00|12187.9|12187|12187.3|12186.4|12188.9|12188|12187.3|12185.8|83
1696222800000|2023-10-02 05:00:00|12187.2|12185.7|12189.1|12188.2|12189.5|12188.2|12186.7|12185.5|106
1696223100000|2023-10-02 05:05:00|12188.9|12188|12188.9|12188|12189.8|12188.9|12188.1|12187.2|101
1696223400000|2023-10-02 05:10:00|12189|12188.1|12186.8|12185.9|12189.1|12188.2|12186.5|12185.6|195
1696223700000|2023-10-02 05:15:00|12186.9|12186|12187.7|12186.8|12187.8|12186.9|12186.3|12185.4|138
1696224000000|2023-10-02 05:20:00|12187.6|12186.7|12187.6|12186.7|12187.9|12187|12186.7|12185.8|80
1696224300000|2023-10-02 05:25:00|12187.7|12186.8|12186.7|12185.8|12187.7|12186.8|12185.8|12184.9|73
1696224600000|2023-10-02 05:30:00|12186.8|12185.9|12183.6|12182.7|12186.8|12185.9|12182.9|12182|123
1696224900000|2023-10-02 05:35:00|12183.5|12182.6|12182.9|12181.4|12183.8|12182.9|12181.8|12180.4|147
1696225200000|2023-10-02 05:40:00|12183|12181.5|12180.9|12180|12183.4|12182.5|12179.8|12178.9|120
1696225500000|2023-10-02 05:45:00|12180.8|12179.9|12177.8|12176.9|12180.8|12179.9|12177|12175.5|119
1696225800000|2023-10-02 05:50:00|12177.7|12176.8|12178.4|12176.9|12179.7|12178.2|12177.6|12176.1|175
1696226100000|2023-10-02 05:55:00|12178.3|12176.8|12178|12176.5|12178.3|12176.8|12176|12174.9|151
1696226400000|2023-10-02 06:00:00|12177.9|12176.4|12186.2|12185.3|12186.9|12186|12177.9|12176.4|185
1696226700000|2023-10-02 06:05:00|12186|12185.1|12186.6|12185.7|12186.9|12186|12184.4|12183.5|255
1696227000000|2023-10-02 06:10:00|12186.5|12185.6|12181.8|12180.9|12186.5|12185.6|12181.5|12180.6|235
1696227300000|2023-10-02 06:15:00|12181.5|12180.6|12184.7|12183.8|12187.1|12186.2|12180|12179.1|267
1696227600000|2023-10-02 06:20:00|12184.8|12183.9|12191.5|12190.6|12191.6|12190.7|12184.7|12183.8|328
1696227900000|2023-10-02 06:25:00|12192|12191.1|12195.1|12193.6|12195.1|12193.6|12187.7|12186.2|229
1696228200000|2023-10-02 06:30:00|12195|12193.5|12197.9|12197|12199.3|12198.4|12195|12193.5|216
1696228500000|2023-10-02 06:35:00|12198|12197.1|12201.6|12200.7|12201.9|12201|12197.9|12197|224
1696228800000|2023-10-02 06:40:00|12201.7|12200.8|12204.8|12203.9|12205|12204|12199.7|12198.8|210
1696229100000|2023-10-02 06:45:00|12204.7|12203.8|12206.5|12205.6|12207.9|12207|12204.4|12203.5|218
1696229400000|2023-10-02 06:50:00|12206.4|12205.5|12209.3|12208.4|12210.7|12209.8|12205.9|12205|363
1696229700000|2023-10-02 06:55:00|12209.2|12208.3|12213.7|12212.8|12214.1|12213|12207.8|12206.9|511
1696230000000|2023-10-02 07:00:00|12213.4|12212.5|12212|12211.1|12213.9|12213|12207.2|12206.3|555
1696230300000|2023-10-02 07:05:00|12212.1|12211.2|12220.3|12218.8|12220.6|12219.5|12210.7|12209.8|336
1696230600000|2023-10-02 07:10:00|12220.2|12218.7|12214.2|12213.3|12220.4|12219.4|12214.1|12212.6|341
1696230900000|2023-10-02 07:15:00|12214.5|12213.6|12209.7|12208.2|12215.1|12213.9|12207.6|12206.1|332
1696231200000|2023-10-02 07:20:00|12209.6|12208.1|12215.3|12214.4|12215.6|12214.7|12206.4|12204.9|280
1696231500000|2023-10-02 07:25:00|12215.4|12214.5|12217.5|12216.6|12219.3|12218.4|12215.3|12214.4|245
1696231800000|2023-10-02 07:30:00|12217.4|12216.5|12211.3|12210.4|12217.8|12216.9|12210.2|12209.3|255
1696232100000|2023-10-02 07:35:00|12211|12210.1|12205.3|12203.8|12211.3|12210.4|12202.4|12200.9|306
1696232400000|2023-10-02 07:40:00|12205.2|12203.7|12199.3|12198.4|12205.2|12204.1|12198.9|12198|288
1696232700000|2023-10-02 07:45:00|12199.8|12198.9|12196.2|12194.7|12201.1|12200.2|12193.4|12192.5|365
1696233000000|2023-10-02 07:50:00|12196.1|12195.2|12192.8|12191.9|12197.5|12196.6|12191.2|12190.3|335
1696233300000|2023-10-02 07:55:00|12192.6|12191.7|12194.9|12193.4|12195|12193.8|12189.8|12188.9|348
1696233600000|2023-10-02 08:00:00|12194.7|12193.2|12193.8|12192.9|12197.8|12196.8|12192.9|12192|360
1696233900000|2023-10-02 08:05:00|12193.7|12192.8|12193.6|12192.7|12194.6|12193.7|12188.7|12187.8|428
1696234200000|2023-10-02 08:10:00|12193.7|12192.8|12190.8|12189.9|12193.8|12192.9|12188.4|12187.5|373
1696234500000|2023-10-02 08:15:00|12190.1|12189.2|12183.1|12181.6|12190.1|12189.2|12182.8|12181.3|300
1696234800000|2023-10-02 08:20:00|12183|12181.5|12183.4|12182.5|12186.7|12185.8|12181.9|12180.4|359
1696235100000|2023-10-02 08:25:00|12183.5|12182.6|12190.8|12188.2|12191.2|12188.5|12183.5|12182.6|270
1696235400000|2023-10-02 08:30:00|12190.5|12188.3|12187.7|12186.8|12191|12189.5|12187.1|12186.2|313
1696235700000|2023-10-02 08:35:00|12187.4|12186.5|12191.5|12190|12191.5|12190|12186.2|12185.1|301
1696236000000|2023-10-02 08:40:00|12191.7|12190.8|12190.2|12189.3|12193.8|12192.5|12189.3|12187.8|276
1696236300000|2023-10-02 08:45:00|12190.3|12189.4|12189.3|12188.4|12190.9|12190|12187.4|12186.5|302
1696236600000|2023-10-02 08:50:00|12189.4|12188.5|12188.5|12187|12189.4|12188.5|12185.7|12184.8|269
1696236900000|2023-10-02 08:55:00|12188.6|12187.1|12187.8|12186.9|12190.3|12189.4|12185.5|12184.6|243
1696237200000|2023-10-02 09:00:00|12187.9|12187|12185.1|12184.2|12188.3|12187.4|12180.8|12179.9|322
1696237500000|2023-10-02 09:05:00|12185|12184.1|12183|12182.1|12185.2|12184.3|12180.7|12179.8|320
1696237800000|2023-10-02 09:10:00|12183.5|12182.6|12183.2|12182.3|12185.3|12184.4|12182.3|12181.4|284
1696238100000|2023-10-02 09:15:00|12183.1|12182.2|12183.6|12182.7|12185.4|12184.5|12181.9|12181|274
1696238400000|2023-10-02 09:20:00|12183.5|12182.6|12183|12182.1|12185.3|12184.4|12180.6|12179.2|239
1696238700000|2023-10-02 09:25:00|12182.9|12182|12178.2|12177.3|12183.5|12182.6|12177.2|12176.3|300
1696239000000|2023-10-02 09:30:00|12178.1|12177.2|12176.4|12175.5|12180.7|12179.8|12176|12175.1|333
1696239300000|2023-10-02 09:35:00|12176.2|12175.3|12175.8|12174.9|12177.9|12177|12171.5|12170.6|254
1696239600000|2023-10-02 09:40:00|12175.9|12175|12171.9|12171|12177.3|12176.4|12170.4|12169.5|260
1696239900000|2023-10-02 09:45:00|12171.8|12170.9|12167.9|12167|12174.9|12174|12166.3|12165.4|321
1696240200000|2023-10-02 09:50:00|12168.5|12167.6|12162.8|12161.9|12168.8|12167.9|12161.8|12160.9|275
1696240500000|2023-10-02 09:55:00|12162.9|12162|12164.2|12163.3|12166.3|12165.4|12162.7|12161.5|326
1696240800000|2023-10-02 10:00:00|12163.9|12163|12159.9|12159|12163.9|12163|12158.9|12158|231
1696241100000|2023-10-02 10:05:00|12160.2|12159.3|12164.1|12163.2|12164.9|12164|12159.1|12158.2|280
1696241400000|2023-10-02 10:10:00|12164|12163.1|12163.7|12162.8|12165|12163.9|12158.6|12157.7|323
1696241700000|2023-10-02 10:15:00|12163.6|12162.7|12167.1|12165.6|12167.1|12166.1|12162.1|12161.2|279
1696242000000|2023-10-02 10:20:00|12167.2|12165.7|12164.8|12163.9|12167.2|12165.7|12163.6|12162.7|226
1696242300000|2023-10-02 10:25:00|12164.7|12163.8|12161.7|12160.8|12164.8|12163.9|12160.7|12159.8|162
1696242600000|2023-10-02 10:30:00|12161.5|12160.6|12162.7|12161.8|12164.8|12163.9|12159.6|12158.7|256
1696242900000|2023-10-02 10:35:00|12162.8|12161.9|12160.7|12159.8|12163.7|12162.8|12159.5|12158.2|247
1696243200000|2023-10-02 10:40:00|12160.6|12159.7|12158.7|12157.8|12162.1|12161.2|12157.5|12156.6|141
1696243500000|2023-10-02 10:45:00|12158.5|12157.6|12160.8|12159.3|12162.4|12161.5|12158.1|12157.2|228
1696243800000|2023-10-02 10:50:00|12160.9|12159.4|12154.5|12153.6|12161|12159.5|12152.7|12151.2|263
1696244100000|2023-10-02 10:55:00|12154.6|12153.7|12156.8|12155.9|12157.4|12156.5|12153.7|12152.8|177
1696244400000|2023-10-02 11:00:00|12156.9|12156|12151.3|12150.4|12158|12157.1|12150.5|12149.6|238
1696244700000|2023-10-02 11:05:00|12151.4|12150.5|12151.9|12151|12151.9|12151|12148.8|12147.9|177
1696245000000|2023-10-02 11:10:00|12151.8|12150.9|12151.3|12150.4|12153.9|12153|12150.9|12150|204
1696245300000|2023-10-02 11:15:00|12151.5|12150.6|12154.3|12153.4|12154.3|12153.4|12150.6|12149.7|209
1696245600000|2023-10-02 11:20:00|12154.4|12153.5|12156.3|12155.4|12157.7|12156.8|12152.6|12151.7|167
1696245900000|2023-10-02 11:25:00|12156.2|12155.3|12153.5|12152.6|12156.6|12155.7|12153.1|12152.2|177
1696246200000|2023-10-02 11:30:00|12153.6|12152.7|12158.4|12157.5|12158.8|12157.9|12153.5|12152.6|251
1696246500000|2023-10-02 11:35:00|12158.5|12157.6|12162.5|12161.6|12162.9|12162|12157.8|12156.9|232
1696246800000|2023-10-02 11:40:00|12162.6|12161.7|12154.6|12153.7|12163|12162.1|12154.6|12153.4|271
1696247100000|2023-10-02 11:45:00|12154.5|12153.6|12152.9|12152|12155.1|12154.2|12149.8|12148.9|276
1696247400000|2023-10-02 11:50:00|12152.8|12151.9|12151.7|12150.8|12154|12153.1|12150.8|12149.9|248
1696247700000|2023-10-02 11:55:00|12151.9|12151|12152.7|12151.8|12153.9|12153|12150.5|12149.6|283
1696248000000|2023-10-02 12:00:00|12152.8|12151.9|12155|12154.1|12156.8|12155.9|12151.8|12150.9|288
1696248300000|2023-10-02 12:05:00|12154.9|12154|12156.4|12155.5|12157.9|12157|12154.9|12154|206
1696248600000|2023-10-02 12:10:00|12156.3|12155.4|12154.3|12153.4|12158.4|12157.5|12154.1|12153.2|359
1696248900000|2023-10-02 12:15:00|12154.2|12153.3|12157.8|12156.9|12158.7|12157.8|12152.9|12152|346
1696249200000|2023-10-02 12:20:00|12157.7|12156.8|12164.6|12163.7|12165|12163.7|12157.7|12156.8|484
1696249500000|2023-10-02 12:25:00|12164.7|12163.8|12167.5|12166.6|12167.5|12166.6|12163|12162.1|361
1696249800000|2023-10-02 12:30:00|12167.4|12166.5|12165.6|12164.7|12167.7|12166.8|12164.4|12163.5|330
1696250100000|2023-10-02 12:35:00|12165.5|12164.6|12164.7|12163.2|12167.7|12166.8|12163.5|12162.6|273
1696250400000|2023-10-02 12:40:00|12164.6|12163.1|12162.6|12161.7|12164.6|12163.3|12161.3|12159.8|310
1696250700000|2023-10-02 12:45:00|12162.7|12161.8|12157.8|12156.9|12164.7|12163.4|12156.9|12156|285
1696251000000|2023-10-02 12:50:00|12157.7|12156.8|12153.1|12152.2|12157.7|12156.8|12152.5|12151.3|354
1696251300000|2023-10-02 12:55:00|12152.8|12151.9|12151.6|12150.7|12154.8|12153.9|12151|12150|373
1696251600000|2023-10-02 13:00:00|12151.5|12150.6|12148.7|12147.8|12152.5|12151.6|12147.3|12146.4|336
1696251900000|2023-10-02 13:05:00|12148.6|12147.7|12146.4|12145.5|12150.5|12149.6|12143.9|12142.4|377
1696252200000|2023-10-02 13:10:00|12146.3|12145.4|12151.5|12150.6|12151.5|12150.6|12145.6|12144.7|350
1696252500000|2023-10-02 13:15:00|12151.4|12150.5|12142.9|12142|12151.4|12150.5|12142.7|12141.8|323
1696252800000|2023-10-02 13:20:00|12142.7|12141.8|12144.5|12143.6|12149.3|12147.9|12138.9|12138|377
1696253100000|2023-10-02 13:25:00|12144.4|12143.5|12142|12141.1|12145.8|12144.9|12141.6|12140.7|253
1696253400000|2023-10-02 13:30:00|12141.9|12141|12144.6|12143.7|12145.4|12144.5|12139|12138.1|563
1696253700000|2023-10-02 13:35:00|12144.7|12143.8|12142.8|12141.9|12146.9|12146|12140.6|12139.7|523
1696254000000|2023-10-02 13:40:00|12142.7|12141.8|12146.6|12143.8|12149.3|12147.8|12140.6|12139.7|454
1696254300000|2023-10-02 13:45:00|12146.9|12140.7|12138.6|12137.7|12146.9|12141.2|12136.6|12135.2|693
1696254600000|2023-10-02 13:50:00|12138.7|12137.8|12135.9|12135|12138.7|12137.8|12131.1|12130.2|517
1696254900000|2023-10-02 13:55:00|12135.8|12134.9|12136.5|12129.4|12138.3|12136.7|12133|12129.3|437
1696255200000|2023-10-02 14:00:00|12135.4|12128.7|12144.4|12142.9|12149.6|12148.1|12125.6|12121.8|1243
1696255500000|2023-10-02 14:05:00|12144.3|12142.8|12133.2|12132.3|12145.9|12144.4|12130.4|12129.5|964
1696255800000|2023-10-02 14:10:00|12133.1|12132.2|12123.2|12122.3|12135.5|12134.6|12122.9|12122|810
1696256100000|2023-10-02 14:15:00|12123.3|12122.4|12137.9|12137|12141.6|12140.1|12123.3|12122.4|805
1696256400000|2023-10-02 14:20:00|12138|12137.1|12143|12142.1|12145.6|12144.1|12137.9|12137|720
1696256700000|2023-10-02 14:25:00|12143.3|12142.4|12138.2|12137.3|12146.6|12145.7|12138|12137.1|647
1696257000000|2023-10-02 14:30:00|12138.5|12137.6|12137.8|12136.9|12142.7|12141.8|12133.4|12132.3|746
1696257300000|2023-10-02 14:35:00|12137.9|12137|12132.7|12131.8|12139.6|12138.7|12129.6|12128.7|576
1696257600000|2023-10-02 14:40:00|12132.8|12131.9|12128|12127.1|12133.6|12132.7|12123.1|12122|607
1696257900000|2023-10-02 14:45:00|12128.1|12127.2|12120.5|12119.6|12128.5|12127.6|12120.1|12119.2|590
1696258200000|2023-10-02 14:50:00|12120.4|12119.5|12115.6|12114.7|12120.6|12119.7|12115.6|12114.7|528
1696258500000|2023-10-02 14:55:00|12115.8|12114.9|12121.4|12119.9|12123.8|12122.3|12114.5|12113.6|566
1696258800000|2023-10-02 15:00:00|12121.5|12120.5|12125.9|12125|12129.9|12129|12120.9|12120|567
1696259100000|2023-10-02 15:05:00|12125.8|12124.9|12126.7|12125.8|12128.9|12128|12121.3|12120.4|557
1696259400000|2023-10-02 15:10:00|12126.1|12125.2|12126.8|12125.9|12129.4|12128.5|12125.8|12124.9|540
1696259700000|2023-10-02 15:15:00|12126.7|12125.8|12136.4|12135.5|12137.2|12136.1|12126.7|12125.8|506
1696260000000|2023-10-02 15:20:00|12136|12135.1|12140.6|12139.1|12143.9|12143|12134.7|12133.8|421
1696260300000|2023-10-02 15:25:00|12140.7|12139.2|12144.6|12143.7|12144.6|12143.7|12138.3|12136.8|336
1696260600000|2023-10-02 15:30:00|12144.1|12143.2|12142.8|12141.9|12146.8|12145.9|12139.6|12138.2|528
1696260900000|2023-10-02 15:35:00|12142.9|12142|12136.5|12135.6|12143|12142.1|12132|12130.6|467
1696261200000|2023-10-02 15:40:00|12136.6|12135.7|12134.6|12133.7|12136.6|12135.7|12130.5|12129.6|395
1696261500000|2023-10-02 15:45:00|12134.7|12133.8|12128.5|12127.6|12134.9|12134|12127.4|12126.5|331
1696261800000|2023-10-02 15:50:00|12128.4|12127.5|12126.9|12126|12130.3|12129.4|12124.8|12123.9|394
1696262100000|2023-10-02 15:55:00|12126.8|12125.9|12127.9|12127|12129|12127.8|12125.8|12124.6|346
1696262400000|2023-10-02 16:00:00|12128|12127.1|12126.7|12125.8|12129.2|12127.9|12123.8|12122.3|349
1696262700000|2023-10-02 16:05:00|12126.8|12125.9|12123|12122.1|12126.8|12125.9|12121.5|12120.6|248
1696263000000|2023-10-02 16:10:00|12122.9|12122|12124.8|12123.3|12125.3|12123.8|12119.7|12118.2|332
1696263300000|2023-10-02 16:15:00|12124.3|12122.8|12126|12125.1|12128|12127.1|12124.1|12122.6|311
1696263600000|2023-10-02 16:20:00|12126.1|12125.2|12125.1|12123.6|12127.4|12126.5|12123.8|12122.9|324
1696263900000|2023-10-02 16:25:00|12124.9|12123.4|12122.9|12122|12126.4|12125.5|12120.8|12119.8|344
1696264200000|2023-10-02 16:30:00|12122.7|12121.8|12118.4|12117.5|12122.8|12121.9|12117.6|12116.7|551
1696264500000|2023-10-02 16:35:00|12118.3|12117.4|12118.7|12117.8|12119.2|12118.3|12113.6|12112.7|418
1696264800000|2023-10-02 16:40:00|12118.8|12117.9|12115.5|12114.6|12120.9|12120|12115.2|12114.3|468
1696265100000|2023-10-02 16:45:00|12115.6|12114.7|12110.8|12109.9|12116.9|12116|12109.4|12108.5|501
1696265400000|2023-10-02 16:50:00|12110.7|12109.8|12112.4|12111.5|12115.2|12114.3|12109.8|12108.9|399
1696265700000|2023-10-02 16:55:00|12112.2|12111.3|12108.9|12108|12113.8|12112.9|12108.3|12107.4|573
1696266000000|2023-10-02 17:00:00|12108.8|12107.9|12116.2|12115.3|12116.3|12115.4|12108.4|12107.5|542
1696266300000|2023-10-02 17:05:00|12116.1|12115.2|12121.6|12120.7|12121.6|12120.7|12115.7|12114.8|473
1696266600000|2023-10-02 17:10:00|12121.2|12120.3|12118.6|12117.7|12122.7|12121.6|12117.6|12116.7|528
1696266900000|2023-10-02 17:15:00|12118.7|12117.8|12121.1|12120.2|12123.8|12122.7|12118.7|12117.8|536
1696267200000|2023-10-02 17:20:00|12121|12120.1|12120|12119.1|12122.6|12121.7|12118.8|12117.9|476
1696267500000|2023-10-02 17:25:00|12120.1|12119.2|12122.9|12122|12123.7|12122.8|12120.1|12119.2|482
1696267800000|2023-10-02 17:30:00|12122.8|12121.9|12126|12125.1|12126.9|12126|12122.8|12121.9|417
1696268100000|2023-10-02 17:35:00|12126.1|12125.2|12121.7|12120.8|12127.8|12126.9|12120.2|12119.3|387
1696268400000|2023-10-02 17:40:00|12121.5|12120.6|12119.2|12118.3|12122.2|12121.3|12118|12117.1|446
1696268700000|2023-10-02 17:45:00|12119|12118.1|12116.9|12116|12120.4|12119.5|12116.6|12115.7|380
1696269000000|2023-10-02 17:50:00|12117|12116.1|12117.6|12116.7|12119.4|12118.5|12116.7|12115.8|266
1696269300000|2023-10-02 17:55:00|12117.7|12116.8|12113.9|12113|12118.4|12117.5|12113.3|12112.4|273
1696269600000|2023-10-02 18:00:00|12113.8|12112.9|12114.4|12113.5|12115.8|12114.9|12112.1|12111.2|316
1696269900000|2023-10-02 18:05:00|12114.5|12113.6|12117.3|12116.4|12118.3|12117.4|12113.7|12112.8|412
1696270200000|2023-10-02 18:10:00|12117.4|12116.5|12121.3|12120.4|12121.9|12121|12117.2|12116.3|482
1696270500000|2023-10-02 18:15:00|12121|12120.1|12116.2|12115.3|12121.1|12120.2|12115.5|12114.6|477
1696270800000|2023-10-02 18:20:00|12116.1|12115.2|12113.5|12112.6|12116.3|12115.4|12113.4|12112.5|372
1696271100000|2023-10-02 18:25:00|12113.4|12112.5|12107.9|12107|12113.6|12112.7|12107.6|12106.7|378
1696271400000|2023-10-02 18:30:00|12107.8|12106.9|12106.5|12105.6|12109.5|12108.6|12105.5|12104.6|380
1696271700000|2023-10-02 18:35:00|12106.6|12105.7|12105.3|12104.4|12107|12106.1|12104.2|12103.3|343
1696272000000|2023-10-02 18:40:00|12105.2|12104.3|12105.9|12105|12107.1|12106.2|12104.2|12103.3|353
1696272300000|2023-10-02 18:45:00|12105.8|12104.9|12104.9|12104|12106.8|12105.9|12104.1|12103.2|282
1696272600000|2023-10-02 18:50:00|12105|12104.1|12106.7|12105.8|12109|12108.1|12104.3|12103.4|501
1696272900000|2023-10-02 18:55:00|12106.8|12105.9|12106.2|12105.3|12108.3|12107.4|12105.8|12104.9|592
1696273200000|2023-10-02 19:00:00|12106.4|12105.5|12104.3|12103.4|12106.8|12105.9|12103.9|12103|262
1696273500000|2023-10-02 19:05:00|12104.2|12103.3|12104.6|12103.7|12106.5|12105.6|12103.1|12102.2|234
1696273800000|2023-10-02 19:10:00|12104.5|12103.6|12102.1|12101.2|12105|12104.1|12102|12101.1|193
1696274100000|2023-10-02 19:15:00|12102|12101.1|12102.1|12100.6|12102.7|12101.4|12101.3|12100.3|164
1696274400000|2023-10-02 19:20:00|12102|12100.5|12104|12103.1|12104|12103.1|12100.1|12099.2|181
1696274700000|2023-10-02 19:25:00|12104.3|12103.4|12101.1|12099.6|12104.4|12103.5|12100|12098.7|177
1696275000000|2023-10-02 19:30:00|12101.2|12099.7|12101.6|12100.7|12104.1|12102.6|12100.8|12099.3|221
1696275300000|2023-10-02 19:35:00|12101.7|12100.8|12099.3|12098.4|12101.8|12100.9|12099.2|12098.3|142
1696275600000|2023-10-02 19:40:00|12099.2|12098.3|12097.9|12097|12100.7|12099.2|12097.9|12097|162
1696275900000|2023-10-02 19:45:00|12098|12097.1|12098|12097.1|12099|12098.1|12096.9|12095.6|200
1696276200000|2023-10-02 19:50:00|12097.8|12096.9|12099.7|12098.2|12100|12098.5|12097.8|12096.9|147
1696276500000|2023-10-02 19:55:00|12099.8|12098.3|12093.1|12092.2|12100|12098.6|12092.5|12091.6|286
1696276800000|2023-10-02 20:00:00|12092.6|12091.7|12092.4|12090.9|12095.3|12094|12092.3|12090.9|204
1696277100000|2023-10-02 20:05:00|12092.3|12090.8|12092.1|12090.6|12092.7|12091.2|12091.5|12090.4|49
1696277400000|2023-10-02 20:10:00|12092|12090.5|12094.2|12092.7|12094.3|12092.8|12092|12090.5|116
1696277700000|2023-10-02 20:15:00|12094.3|12092.8|12092.3|12090.8|12094.3|12092.8|12092|12090.5|144
1696278000000|2023-10-02 20:20:00|12092.2|12090.7|12089.1|12087.6|12092.2|12090.7|12089.1|12087.6|107
1696278300000|2023-10-02 20:25:00|12089|12087.5|12089.2|12087.7|12089.6|12088.4|12088.7|12087.5|93
1696278600000|2023-10-02 20:30:00|12089.1|12087.6|12090.2|12088.7|12091.9|12090.4|12089.1|12087.6|126
1696278900000|2023-10-02 20:35:00|12090.1|12088.6|12089|12087.5|12090.1|12088.6|12089|12087.5|82
1696279200000|2023-10-02 20:40:00|12088.7|12087.8|12087.8|12086.3|12089.1|12087.9|12087.2|12085.7|100
1696279500000|2023-10-02 20:45:00|12088|12086.5|12089|12087.5|12089.1|12087.6|12087.9|12086.4|88
1696279800000|2023-10-02 20:50:00|12089.1|12087.6|12088.7|12087.2|12089.2|12087.7|12087.7|12086.2|198
1696280100000|2023-10-02 20:55:00|12089.2|12086.8|12089.4|12085|12090.7|12087.6|12088|12084.6|221
1696280400000|2023-10-02 21:00:00|12092.3|12084.6|12097.3|12085.4|12097.9|12086|12092.3|12083.8|21
1696280700000|2023-10-02 21:05:00|12097.5|12085.6|12092.8|12082.8|12099|12087.1|12092.8|12082.1|27
1696281000000|2023-10-02 21:10:00|12092.9|12082.7|12092.1|12083.3|12093.4|12083.3|12091.8|12082.4|13
1696281300000|2023-10-02 21:15:00|12092.2|12083.4|12092.1|12083.5|12092.2|12083.5|12092.1|12083.4|5
1696281600000|2023-10-02 21:20:00|12091.3|12083.8|12093.6|12083.3|12093.6|12084.7|12091|12083.1|16
1696281900000|2023-10-02 21:25:00|12093.5|12083.2|12092.1|12085|12093.6|12085.3|12091.9|12083.2|40
1696282200000|2023-10-02 21:30:00|12092.2|12085.1|12091.9|12084.7|12092.4|12085.2|12091.8|12084.7|64
1696282500000|2023-10-02 21:35:00|12092|12084.8|12093.4|12082.8|12093.5|12084.8|12091.5|12082.6|52
1696282800000|2023-10-02 21:40:00|12093.5|12082.9|12093.9|12084.8|12094.4|12085.2|12092|12082.7|33
1696283100000|2023-10-02 21:45:00|12093.8|12083.3|12094.5|12083.4|12094.8|12083.6|12093.5|12083.3|27
1696283400000|2023-10-02 21:50:00|12094.2|12083.1|12093.3|12083|12094.2|12083.1|12093.2|12082.9|12
1696283700000|2023-10-02 21:55:00|12093.2|12083.2|12092.2|12085.3|12094.9|12086|12091.3|12082.9|28
1696284000000|2023-10-02 22:00:00|12091.7|12085.3|12088.6|12084.8|12092.1|12087.2|12088.6|12084.6|131
1696284300000|2023-10-02 22:05:00|12088.2|12085.2|12089.9|12087.1|12090.5|12087.7|12087.9|12085.2|97
1696284600000|2023-10-02 22:10:00|12090.1|12087.2|12090.3|12088.8|12091.5|12089.6|12090|12087.2|318
1696284900000|2023-10-02 22:15:00|12090.2|12088.7|12091.1|12089.6|12091.4|12089.9|12090.2|12088.7|145
1696285200000|2023-10-02 22:20:00|12090.8|12089.3|12090.7|12089.2|12091.4|12089.9|12090.2|12088.7|168
1696285500000|2023-10-02 22:25:00|12090.8|12089.3|12090.4|12088.9|12091.6|12090.1|12090.3|12088.8|88
1696285800000|2023-10-02 22:30:00|12090.3|12088.8|12091.9|12090.4|12093|12091.5|12090|12088.5|93
1696286100000|2023-10-02 22:35:00|12091.8|12090.3|12092|12090.5|12092.1|12090.6|12090.4|12088.9|96
1696286400000|2023-10-02 22:40:00|12091.9|12090.4|12091.5|12090|12092.1|12090.6|12090.3|12088.8|66
1696286700000|2023-10-02 22:45:00|12091.4|12089.9|12090.4|12088.9|12091.6|12090.1|12089.6|12088.1|53
1696287000000|2023-10-02 22:50:00|12090.5|12089|12090.4|12088.9|12090.5|12089|12090.3|12088.8|38
1696287300000|2023-10-02 22:55:00|12090.3|12088.8|12087.8|12086.3|12090.4|12088.9|12087.5|12085.9|69
1696287600000|2023-10-02 23:00:00|12087.8|12086.3|12088.9|12087.4|12089.4|12087.9|12087.7|12086|121
1696287900000|2023-10-02 23:05:00|12088.8|12087.3|12090.2|12088.7|12090.2|12088.7|12088.2|12086.7|96
1696288200000|2023-10-02 23:10:00|12090.3|12088.8|12087.6|12086.1|12090.3|12088.8|12086.3|12084.8|179
1696288500000|2023-10-02 23:15:00|12087.7|12086.2|12086.2|12084.7|12088.1|12086.8|12085.7|12084.6|83
1696288800000|2023-10-02 23:20:00|12086.1|12084.6|12085.4|12083.9|12086.3|12085|12084.7|12083.6|134
1696289100000|2023-10-02 23:25:00|12085.7|12084.5|12086.2|12084.7|12086.5|12085|12085|12083.7|125
1696289400000|2023-10-02 23:30:00|12086.3|12084.8|12088.1|12086.6|12088.2|12086.7|12086.2|12084.7|97
1696289700000|2023-10-02 23:35:00|12088.2|12086.7|12088.2|12086.7|12089|12087.5|12087.4|12085.9|76
1696290000000|2023-10-02 23:40:00|12088.3|12086.8|12088.3|12086.8|12089.3|12088.1|12088.2|12086.7|131
1696290300000|2023-10-02 23:45:00|12088.4|12086.9|12092.3|12090.8|12093.4|12091.9|12088.3|12086.8|275
1696290600000|2023-10-02 23:50:00|12092.4|12090.9|12093.4|12091.9|12093.6|12092.1|12091.9|12090.7|264
1696290900000|2023-10-02 23:55:00|12093.5|12092|12090.9|12089.4|12093.5|12092|12090.2|12088.8|177
1696291200000|2023-10-03 00:00:00|12091|12089.5|12089.2|12087.7|12091.5|12090|12088.1|12086.6|182
1696291500000|2023-10-03 00:05:00|12089.1|12087.6|12080.4|12079.5|12089.8|12088.3|12078.2|12077.3|229
1696291800000|2023-10-03 00:10:00|12080.3|12079.4|12086.2|12084.7|12086.3|12084.8|12078.8|12077.9|384
1696292100000|2023-10-03 00:15:00|12086.2|12085.3|12085|12084.1|12088.4|12087.5|12084.9|12084|341
1696292400000|2023-10-03 00:20:00|12084.9|12084|12083.4|12082.5|12086.1|12085|12082.4|12081.5|323
1696292700000|2023-10-03 00:25:00|12083.3|12082.4|12082|12080.5|12084.2|12083.3|12081.6|12080.5|364
1696293000000|2023-10-03 00:30:00|12081.9|12080.4|12082|12081.1|12083.8|12082.7|12081.2|12079.7|330
1696293300000|2023-10-03 00:35:00|12081.9|12081|12084|12083.1|12085.7|12084.8|12081.9|12081|279
1696293600000|2023-10-03 00:40:00|12084.2|12082.7|12085.7|12084.2|12085.8|12084.3|12084|12082.5|216
1696293900000|2023-10-03 00:45:00|12085.6|12084.1|12087.4|12085.9|12087.8|12086.3|12085|12083.5|314
1696294200000|2023-10-03 00:50:00|12087.5|12086|12089.7|12088.2|12089.7|12088.3|12086.4|12084.9|328
1696294500000|2023-10-03 00:55:00|12089.2|12088.3|12086.8|12085.9|12089.2|12088.3|12086|12084.5|333
1696294800000|2023-10-03 01:00:00|12086.7|12085.8|12086.3|12084.8|12088.6|12087.1|12085.9|12084.7|317
1696295100000|2023-10-03 01:05:00|12086.5|12085|12083.2|12081.7|12087.4|12086.3|12083.1|12081.6|260
1696295400000|2023-10-03 01:10:00|12083.3|12081.8|12079.1|12077.6|12083.3|12081.8|12078.7|12077.3|419
1696295700000|2023-10-03 01:15:00|12079|12077.5|12082.9|12082|12083|12082.1|12078.2|12077.1|446
1696296000000|2023-10-03 01:20:00|12082.8|12081.9|12084.8|12083.9|12085.6|12084.4|12082.4|12081.4|343
1696296300000|2023-10-03 01:25:00|12084.9|12084|12080.4|12079.5|12085.3|12084.4|12079.8|12078.9|278
1696296600000|2023-10-03 01:30:00|12080.8|12079.9|12082.1|12081.2|12083.1|12082.2|12078.9|12078|402
1696296900000|2023-10-03 01:35:00|12082.2|12081.3|12084.1|12082.6|12084.8|12083.9|12081.7|12080.8|305
1696297200000|2023-10-03 01:40:00|12084.2|12082.7|12084.2|12082.7|12085.3|12084.1|12082.3|12080.8|384
1696297500000|2023-10-03 01:45:00|12084.1|12082.6|12084.3|12083.4|12085.3|12083.8|12081.9|12081|291
1696297800000|2023-10-03 01:50:00|12084.2|12083.3|12081.1|12079.6|12084.2|12083.3|12080.5|12079.5|292
1696298100000|2023-10-03 01:55:00|12081|12079.5|12079.6|12078.1|12081.2|12079.8|12078.6|12077.5|278
1696298400000|2023-10-03 02:00:00|12080|12078.5|12077.1|12076.2|12080.6|12079.4|12074.9|12074|309
1696298700000|2023-10-03 02:05:00|12077.2|12076.3|12077.6|12076.1|12079.3|12077.8|12076|12075.1|328
1696299000000|2023-10-03 02:10:00|12078|12076.5|12078.1|12077.2|12078.5|12077.2|12076.3|12075.1|244
1696299300000|2023-10-03 02:15:00|12077.9|12077|12076.1|12075.2|12078.8|12077.9|12075.4|12074.5|232
1696299600000|2023-10-03 02:20:00|12076|12075.1|12072.8|12071.9|12076.1|12075.2|12071.9|12071|289
1696299900000|2023-10-03 02:25:00|12072.7|12071.8|12072.9|12072|12074|12072.8|12072.7|12071.8|318
1696300200000|2023-10-03 02:30:00|12072.8|12071.9|12072.8|12071.9|12073.8|12072.9|12071.4|12070.5|300
1696300500000|2023-10-03 02:35:00|12072.9|12072|12072.3|12071.4|12073.7|12072.5|12071.8|12070.9|274
1696300800000|2023-10-03 02:40:00|12072.2|12071.3|12072.3|12071.4|12073.8|12072.9|12072.2|12071.3|298
1696301100000|2023-10-03 02:45:00|12072.4|12071.5|12076.1|12075.2|12076.4|12075.5|12072.3|12071.4|241
1696301400000|2023-10-03 02:50:00|12076|12075.1|12075.3|12074.4|12077.5|12076|12074.9|12074|204
1696301700000|2023-10-03 02:55:00|12075.2|12074.3|12074.7|12073.8|12077.1|12075.9|12074.5|12073.5|333
1696302000000|2023-10-03 03:00:00|12074.9|12074|12075.8|12074.3|12075.9|12075|12074|12073.1|202
1696302300000|2023-10-03 03:05:00|12075.9|12074.4|12077.4|12075.9|12077.5|12076.2|12075.1|12073.6|244
1696302600000|2023-10-03 03:10:00|12077.5|12076|12078|12077.1|12078.6|12077.3|12076.8|12075.6|240
1696302900000|2023-10-03 03:15:00|12077.3|12076.4|12076.1|12075.2|12077.3|12076.4|12075.2|12074.3|236
1696303200000|2023-10-03 03:20:00|12076|12075.1|12076.3|12075.4|12077.2|12076.3|12075.8|12074.9|271
1696303500000|2023-10-03 03:25:00|12076.6|12075.7|12078.3|12076.8|12078.5|12077|12076.1|12075.2|258
1696303800000|2023-10-03 03:30:00|12078.4|12076.9|12078.1|12077.2|12079.4|12077.9|12075.5|12074|256
1696304100000|2023-10-03 03:35:00|12078|12077.1|12079.7|12078.2|12080.3|12078.8|12076.2|12075.2|140
1696304400000|2023-10-03 03:40:00|12079.9|12078.4|12081.3|12080.4|12082.1|12081.2|12079.9|12078.4|151
1696304700000|2023-10-03 03:45:00|12081.2|12080.3|12081|12080.1|12082.4|12081.1|12080|12079.1|141
1696305000000|2023-10-03 03:50:00|12080.9|12080|12078.4|12077.5|12081|12080.1|12078.2|12077.3|148
1696305300000|2023-10-03 03:55:00|12078.5|12077.6|12077.7|12076.8|12078.5|12077.6|12076.9|12075.6|107
1696305600000|2023-10-03 04:00:00|12077.8|12076.9|12077.2|12076.3|12078.6|12077.7|12075.8|12074.9|109
1696305900000|2023-10-03 04:05:00|12077|12076.1|12077|12076.1|12079.5|12078.3|12077|12076.1|143
1696306200000|2023-10-03 04:10:00|12076.9|12076|12075.1|12073.6|12077.5|12076.6|12074.6|12073.5|162
1696306500000|2023-10-03 04:15:00|12075.2|12073.7|12070.2|12068.7|12075.2|12074|12069.3|12067.8|216
1696306800000|2023-10-03 04:20:00|12070.3|12068.8|12067.6|12066.1|12071|12069.5|12065.7|12064.2|222
1696307100000|2023-10-03 04:25:00|12067.8|12066.3|12067|12066.1|12067.9|12066.7|12065.9|12065|110
1696307400000|2023-10-03 04:30:00|12067.2|12066.3|12066|12065.1|12069.2|12068.3|12066|12065.1|142
1696307700000|2023-10-03 04:35:00|12066.2|12065.3|12069.3|12067.8|12069.7|12068.8|12065.9|12065|137
1696308000000|2023-10-03 04:40:00|12069.4|12067.9|12068.9|12068|12070.9|12070|12068.8|12067.7|120
1696308300000|2023-10-03 04:45:00|12068.8|12067.9|12064.7|12063.8|12069.3|12068.4|12064.4|12063.5|148
1696308600000|2023-10-03 04:50:00|12064.8|12063.9|12066|12065.1|12066.5|12065.6|12062.2|12060.7|167
1696308900000|2023-10-03 04:55:00|12065.9|12065|12064.8|12063.9|12066.2|12065.1|12061.7|12060.2|134
1696309200000|2023-10-03 05:00:00|12064.9|12064|12066.9|12065.4|12066.9|12066|12063.7|12062.6|193
1696309500000|2023-10-03 05:05:00|12067.1|12065.6|12066.2|12065.3|12067.7|12066.8|12064.7|12063.4|150
1696309800000|2023-10-03 05:10:00|12066.6|12065.1|12065.9|12064.4|12067.8|12066.3|12065.7|12064.2|163
1696310100000|2023-10-03 05:15:00|12066.2|12064.7|12064.6|12063.7|12067.2|12065.7|12064.5|12063.6|137
1696310400000|2023-10-03 05:20:00|12064.5|12063.6|12064|12062.5|12066.6|12065.7|12063.6|12062.1|178
1696310700000|2023-10-03 05:25:00|12064.1|12062.6|12065|12063.5|12066.3|12064.8|12063.8|12062.3|156
1696311000000|2023-10-03 05:30:00|12065.2|12063.7|12062.6|12061.7|12065.3|12064.2|12062.5|12061|181
1696311300000|2023-10-03 05:35:00|12062.5|12061.6|12067.5|12066|12067.5|12066.6|12062.1|12061.2|188
1696311600000|2023-10-03 05:40:00|12067.3|12065.8|12066.3|12065.4|12067.7|12066.2|12064|12062.5|146
1696311900000|2023-10-03 05:45:00|12066.4|12065.5|12066.2|12065.3|12067.6|12066.4|12065.8|12064.3|163
1696312200000|2023-10-03 05:50:00|12066.1|12065.2|12062.4|12060.9|12066.2|12065.2|12062.3|12060.8|142
1696312500000|2023-10-03 05:55:00|12062.3|12060.8|12064|12063.1|12064|12063.1|12061.9|12060.7|211
1696312800000|2023-10-03 06:00:00|12063.9|12063|12065.9|12065|12066.3|12065.4|12061.9|12061|360
1696313100000|2023-10-03 06:05:00|12065.5|12064.6|12066.2|12064.7|12067.1|12066.2|12062.8|12061.9|245
1696313400000|2023-10-03 06:10:00|12066.1|12064.6|12070.5|12069|12070.5|12069.2|12064.9|12063.7|215
1696313700000|2023-10-03 06:15:00|12070.6|12069.1|12070.1|12069.2|12074.7|12073.8|12069.9|12069|273
1696314000000|2023-10-03 06:20:00|12070|12069.1|12073.5|12072|12073.5|12072.1|12066.9|12066|272
1696314300000|2023-10-03 06:25:00|12073.4|12071.9|12076.4|12074.9|12076.4|12075.4|12072.2|12071|221
1696314600000|2023-10-03 06:30:00|12075.8|12074.3|12074.7|12073.8|12076.4|12074.9|12071.2|12070.3|271
1696314900000|2023-10-03 06:35:00|12074.8|12073.9|12075.8|12074.9|12076.2|12075.3|12071.4|12070.5|289
1696315200000|2023-10-03 06:40:00|12075.7|12074.8|12081.5|12080|12082.5|12081|12074.8|12073.3|278
1696315500000|2023-10-03 06:45:00|12081.4|12079.9|12080.1|12079.2|12083.6|12082.7|12079.1|12078.2|234
1696315800000|2023-10-03 06:50:00|12080.5|12079.6|12088.7|12087.2|12088.7|12087.3|12080.5|12079.6|255
1696316100000|2023-10-03 06:55:00|12088.6|12087.1|12085.2|12084.3|12088.6|12087.3|12084.1|12083.2|223
1696316400000|2023-10-03 07:00:00|12085.3|12084.4|12077.5|12076.6|12086.4|12085.5|12077.2|12076.3|415
1696316700000|2023-10-03 07:05:00|12077.8|12076.9|12079.1|12078.2|12081.8|12080.9|12075.6|12074.7|335
1696317000000|2023-10-03 07:10:00|12079.4|12077.9|12079.7|12078.8|12083.8|12082.9|12077.7|12076.8|277
1696317300000|2023-10-03 07:15:00|12079.6|12078.7|12073.8|12072.9|12082.2|12081.3|12073.7|12072.8|307
1696317600000|2023-10-03 07:20:00|12073.7|12072.8|12070|12069.1|12074.8|12073.9|12069.4|12068.5|360
1696317900000|2023-10-03 07:25:00|12069.9|12069|12065.2|12064.3|12070.6|12069.7|12063.9|12062.9|320
1696318200000|2023-10-03 07:30:00|12065.1|12064.2|12069.3|12068.4|12071.9|12071|12064.7|12063.8|310
1696318500000|2023-10-03 07:35:00|12069.4|12068.5|12075.3|12074.4|12075.4|12074.5|12068.5|12067.6|368
1696318800000|2023-10-03 07:40:00|12075.1|12074.2|12076.2|12075.3|12076.2|12075.3|12071|12070.1|324
1696319100000|2023-10-03 07:45:00|12076.1|12075.2|12080.3|12078.8|12084.1|12083.2|12075.2|12074.3|363
1696319400000|2023-10-03 07:50:00|12080.2|12078.7|12085.7|12084.8|12085.8|12084.9|12078.7|12077.8|352
1696319700000|2023-10-03 07:55:00|12085.8|12084.9|12083.7|12082.8|12089.2|12088.3|12083.4|12082.5|354
1696320000000|2023-10-03 08:00:00|12083.6|12082.7|12090.8|12089.9|12092.2|12091.3|12082.2|12081.3|415
1696320300000|2023-10-03 08:05:00|12090.9|12090|12093|12092.1|12093.5|12092.6|12089.1|12087.8|405
1696320600000|2023-10-03 08:10:00|12093.2|12092.3|12094.1|12093.2|12094.6|12093.7|12091.2|12090.3|298
1696320900000|2023-10-03 08:15:00|12094|12093.1|12094.2|12093.3|12097.4|12096.5|12092.9|12092|335
1696321200000|2023-10-03 08:20:00|12094.3|12093.4|12089.5|12088.6|12094.8|12093.9|12088.9|12088|255
1696321500000|2023-10-03 08:25:00|12089.4|12088.5|12090.1|12089.2|12091.1|12090.2|12086.9|12086|180
1696321800000|2023-10-03 08:30:00|12090.3|12089.4|12088.5|12087.6|12092.3|12091.4|12087.9|12087|324
1696322100000|2023-10-03 08:35:00|12088.3|12087.4|12089.1|12088.2|12092.7|12091.8|12086.7|12085.8|285
1696322400000|2023-10-03 08:40:00|12089.2|12088.3|12087.9|12087|12090.4|12089.5|12087.7|12086.8|225
1696322700000|2023-10-03 08:45:00|12087.8|12086.9|12088.8|12087.9|12089|12088.1|12085.8|12084.9|262
1696323000000|2023-10-03 08:50:00|12088.7|12087.8|12093.1|12092.2|12094.1|12093.2|12087.8|12086.9|246
1696323300000|2023-10-03 08:55:00|12093.2|12092.3|12087.8|12086.9|12093.6|12092.7|12086.7|12085.8|273
1696323600000|2023-10-03 09:00:00|12087.3|12086.4|12086.1|12085.2|12088.1|12087.2|12084.8|12083.9|342
1696323900000|2023-10-03 09:05:00|12086|12085.1|12081.2|12080.3|12087.1|12086.2|12080.5|12079.6|363
1696324200000|2023-10-03 09:10:00|12081|12080.1|12082|12081.1|12082.2|12081.3|12078.1|12077.2|217
1696324500000|2023-10-03 09:15:00|12082.1|12081.2|12085.1|12084.2|12086|12085.1|12081.9|12081|250
1696324800000|2023-10-03 09:20:00|12085|12084.1|12082.1|12081.2|12085|12084.1|12080.2|12079.3|260
1696325100000|2023-10-03 09:25:00|12082.2|12081.3|12083.8|12082.9|12084.4|12083.5|12081.1|12080.2|202
1696325400000|2023-10-03 09:30:00|12083.5|12082.6|12082.2|12081.3|12087.2|12086.3|12081.5|12080.6|262
1696325700000|2023-10-03 09:35:00|12082.3|12081.4|12085.1|12084.2|12085.5|12084.6|12078.8|12077.9|291
1696326000000|2023-10-03 09:40:00|12085.2|12084.3|12086.3|12085.4|12088.2|12087.3|12083.3|12082.4|300
1696326300000|2023-10-03 09:45:00|12086.2|12085.3|12086.1|12085.2|12088.2|12087.3|12085.5|12084.6|269
1696326600000|2023-10-03 09:50:00|12085.9|12085|12087.6|12086.7|12089.3|12088.4|12085.4|12084.5|262
1696326900000|2023-10-03 09:55:00|12087.5|12086.6|12081.9|12081|12087.6|12086.7|12079|12078.1|343
1696327200000|2023-10-03 10:00:00|12081.8|12080.9|12077.5|12076.6|12081.8|12080.9|12075.2|12074.3|253
1696327500000|2023-10-03 10:05:00|12077.4|12076.5|12078.6|12077.1|12082|12081.1|12077.2|12076.3|249
1696327800000|2023-10-03 10:10:00|12078.7|12077.2|12071.5|12070.6|12079.2|12077.7|12071.2|12070.3|235
1696328100000|2023-10-03 10:15:00|12071.4|12070.5|12072.1|12071.2|12075.2|12074.3|12069|12068.1|251
1696328400000|2023-10-03 10:20:00|12071.9|12071|12074.7|12073.8|12076.9|12076|12071.1|12070.2|218
1696328700000|2023-10-03 10:25:00|12074.6|12073.7|12068.9|12068|12075.8|12074.9|12068.7|12067.8|248
1696329000000|2023-10-03 10:30:00|12069.4|12068.5|12070.8|12069.9|12071.1|12070.2|12065.6|12064.7|263
1696329300000|2023-10-03 10:35:00|12070|12069.1|12064.9|12064|12070|12069.1|12063.5|12062.6|297
1696329600000|2023-10-03 10:40:00|12064.8|12063.9|12064.9|12064|12065.6|12064.7|12061.8|12060.9|217
1696329900000|2023-10-03 10:45:00|12065|12064.1|12062.8|12061.9|12066.5|12065.6|12062.6|12061.7|208
1696330200000|2023-10-03 10:50:00|12062.5|12061.6|12063.8|12062.9|12065.2|12064.3|12059.8|12058.9|222
1696330500000|2023-10-03 10:55:00|12063.7|12062.8|12057.1|12056.2|12063.7|12062.8|12054.4|12053.5|267
1696330800000|2023-10-03 11:00:00|12057|12056.1|12055.9|12055|12061.9|12061|12055.7|12054.8|283
1696331100000|2023-10-03 11:05:00|12055.8|12054.9|12056.8|12055.9|12056.9|12056|12054.6|12053.7|200
1696331400000|2023-10-03 11:10:00|12056.2|12055.3|12057|12056.1|12059|12057.8|12052.8|12051.9|345
1696331700000|2023-10-03 11:15:00|12057.1|12056.2|12058.9|12058|12061.3|12060|12057|12056.1|304
1696332000000|2023-10-03 11:20:00|12059|12058.1|12058.9|12058|12064.3|12063.1|12057.3|12056.4|330
1696332300000|2023-10-03 11:25:00|12059.5|12058.6|12064|12063.1|12065.1|12064.2|12059.5|12058.6|370
1696332600000|2023-10-03 11:30:00|12063.9|12063|12067.9|12066.4|12068.3|12067.2|12063.2|12062|323
1696332900000|2023-10-03 11:35:00|12068|12066.5|12071.1|12070.2|12071.1|12070.2|12064.9|12063.4|352
1696333200000|2023-10-03 11:40:00|12071.2|12070.3|12071.9|12071|12075.1|12074.2|12069.3|12068.4|300
1696333500000|2023-10-03 11:45:00|12071.8|12070.9|12066|12065.1|12071.9|12071|12065.6|12064.7|346
1696333800000|2023-10-03 11:50:00|12065.9|12065|12069.8|12068.9|12070|12069.1|12065|12064.1|259
1696334100000|2023-10-03 11:55:00|12069.9|12069|12066.1|12065.2|12071.8|12070.9|12066.1|12065.2|245
1696334400000|2023-10-03 12:00:00|12066.2|12065.3|12064.1|12063.2|12068.8|12067.9|12062.8|12061.9|436
1696334700000|2023-10-03 12:05:00|12064.2|12063.3|12065.6|12064.7|12067.7|12066.8|12061.8|12060.9|355
1696335000000|2023-10-03 12:10:00|12065.5|12064.6|12076.4|12075.5|12077|12075.9|12065.1|12064.2|373
1696335300000|2023-10-03 12:15:00|12076.3|12075.4|12073.2|12072.3|12077|12076.1|12069.4|12068.5|428
1696335600000|2023-10-03 12:20:00|12072.7|12071.8|12077.1|12076.2|12081.3|12080.4|12071.8|12070.9|505
1696335900000|2023-10-03 12:25:00|12077.4|12076.5|12076.2|12075.3|12079.1|12078.2|12076|12075.1|345
1696336200000|2023-10-03 12:30:00|12076.1|12075.2|12074.3|12073.4|12076.8|12075.9|12072.1|12071.2|420
1696336500000|2023-10-03 12:35:00|12074.2|12073.3|12073.3|12072.4|12074.4|12073.5|12069.4|12068.5|408
1696336800000|2023-10-03 12:40:00|12073.4|12072.5|12070.6|12069.7|12074.1|12073.2|12067.8|12066.9|461
1696337100000|2023-10-03 12:45:00|12070.5|12069.6|12073.6|12072.7|12078.8|12077.9|12070|12069.1|475
1696337400000|2023-10-03 12:50:00|12073.3|12072.4|12073.2|12072.3|12074.3|12073.4|12070.1|12069.2|481
1696337700000|2023-10-03 12:55:00|12073|12072.1|12074.3|12073.4|12075.7|12074.8|12071.2|12070.3|463
1696338000000|2023-10-03 13:00:00|12074.8|12073.9|12081.1|12080.2|12081.5|12080.6|12072.1|12071.2|506
1696338300000|2023-10-03 13:05:00|12081.2|12080.3|12082.3|12081.4|12086.3|12085.3|12080.2|12078.7|463
1696338600000|2023-10-03 13:10:00|12082.1|12081.2|12077.2|12076.3|12083.2|12082.3|12075.4|12074.5|494
1696338900000|2023-10-03 13:15:00|12077.1|12076.2|12078.1|12077.2|12082.7|12081.8|12075.1|12074.2|390
1696339200000|2023-10-03 13:20:00|12078.3|12077.4|12083|12082.1|12083.3|12082.4|12078|12077.1|334
1696339500000|2023-10-03 13:25:00|12083.1|12082.2|12080.1|12079.2|12085.7|12084.8|12079.8|12078.9|318
1696339800000|2023-10-03 13:30:00|12079.8|12078.9|12081.9|12081|12084.2|12083.3|12077.9|12077|619
1696340100000|2023-10-03 13:35:00|12082.1|12081.2|12086.4|12085.5|12086.5|12085.6|12078.1|12077.2|619
1696340400000|2023-10-03 13:40:00|12086.6|12085.7|12094.6|12093.1|12096.4|12095.5|12085.1|12084.2|632
1696340700000|2023-10-03 13:45:00|12094.5|12093|12098.7|12097.2|12100|12098.5|12089.8|12088.9|636
1696341000000|2023-10-03 13:50:00|12098.8|12097.3|12100.3|12099.4|12101.9|12101|12097.5|12096|689
1696341300000|2023-10-03 13:55:00|12100.4|12099.5|12099|12095.9|12102.3|12101.4|12095.1|12093|508
1696341600000|2023-10-03 14:00:00|12098.9|12095.7|12062.5|12061|12098.9|12095.7|12061.5|12060|1601
1696341900000|2023-10-03 14:05:00|12062.4|12060.9|12059.2|12058.3|12065.3|12063.8|12054.1|12052.6|932
1696342200000|2023-10-03 14:10:00|12059.6|12058.7|12085|12083.5|12092.4|12090.9|12059.6|12058.4|1740
1696342500000|2023-10-03 14:15:00|12084.4|12082.9|12083.6|12082.1|12085.2|12083.7|12070.2|12068.7|1446
1696342800000|2023-10-03 14:20:00|12083.5|12082|12079|12077.5|12094|12093.1|12078.1|12076.6|1196
1696343100000|2023-10-03 14:25:00|12078.6|12077.1|12078.1|12077.2|12087.1|12086|12074.7|12073.2|1097
1696343400000|2023-10-03 14:30:00|12078|12077.1|12085.5|12084.6|12087.4|12086|12075.7|12074.2|943
1696343700000|2023-10-03 14:35:00|12085.7|12084.8|12085.3|12084.4|12097|12095.5|12085.1|12084.2|1012
1696344000000|2023-10-03 14:40:00|12085.4|12084.5|12093.7|12092.8|12094.8|12093.9|12084.9|12084|763
1696344300000|2023-10-03 14:45:00|12093.3|12092.4|12087.4|12086.5|12095.1|12094.2|12081.5|12080.6|858
1696344600000|2023-10-03 14:50:00|12087.3|12086.4|12081.4|12079.9|12087.3|12086.4|12076|12075.1|871
1696344900000|2023-10-03 14:55:00|12081.5|12080|12079.4|12078.5|12083.9|12083|12078|12077.1|693
1696345200000|2023-10-03 15:00:00|12079.3|12078.4|12072.2|12070.7|12081|12080.1|12069.1|12067.8|776
1696345500000|2023-10-03 15:05:00|12072|12070.5|12075.7|12074.2|12079.5|12078|12068.7|12067.2|605
1696345800000|2023-10-03 15:10:00|12076.2|12074.7|12064.3|12063.4|12077.6|12076.1|12062.2|12060.7|618
1696346100000|2023-10-03 15:15:00|12064.4|12063.5|12065.9|12065|12068.9|12068|12062.9|12062|612
1696346400000|2023-10-03 15:20:00|12066|12065.1|12066.7|12065.8|12069.9|12069|12064.6|12063.7|579
1696346700000|2023-10-03 15:25:00|12066.6|12065.7|12067.7|12066.8|12067.8|12066.9|12062.4|12061.5|485
1696347000000|2023-10-03 15:30:00|12067.1|12066.2|12066.1|12065.2|12074.8|12073.9|12064.1|12063.2|604
1696347300000|2023-10-03 15:35:00|12066.2|12065.3|12069.2|12068.3|12069.3|12068.4|12065|12064.1|459
1696347600000|2023-10-03 15:40:00|12069.4|12068.5|12066.6|12065.7|12072.1|12071.2|12066.1|12065|403
1696347900000|2023-10-03 15:45:00|12066.3|12065.4|12066.8|12065.9|12068.8|12067.9|12063.9|12062.7|390
1696348200000|2023-10-03 15:50:00|12066.7|12065.8|12064.8|12063.9|12071.1|12070.2|12064.7|12063.8|409
1696348500000|2023-10-03 15:55:00|12064.7|12063.8|12066.3|12065.4|12068.7|12067.8|12063.9|12063|412
1696348800000|2023-10-03 16:00:00|12066.4|12065.5|12078.6|12077.7|12080|12079.1|12066.4|12065.5|488
1696349100000|2023-10-03 16:05:00|12078.5|12077.6|12075.2|12074.3|12082.9|12082|12073.5|12072.6|440
1696349400000|2023-10-03 16:10:00|12075.3|12074.4|12077.4|12076.5|12077.9|12077|12071.9|12071|369
1696349700000|2023-10-03 16:15:00|12077.3|12076.4|12080.5|12079.6|12081.2|12080.3|12073.9|12073|400
1696350000000|2023-10-03 16:20:00|12080.3|12079.4|12080.8|12079.9|12082.3|12081.4|12077.4|12076.5|483
1696350300000|2023-10-03 16:25:00|12080.9|12080|12086.5|12085.6|12087|12086.1|12079.9|12079|353
1696350600000|2023-10-03 16:30:00|12086.7|12085.8|12084.9|12084|12088.1|12087.2|12084.7|12083.5|297
1696350900000|2023-10-03 16:35:00|12085|12084.1|12082.2|12081.3|12086.2|12085.3|12080.3|12079.4|320
1696351200000|2023-10-03 16:40:00|12082.3|12081.4|12078.7|12077.8|12085.4|12084.5|12078.4|12077.5|344
1696351500000|2023-10-03 16:45:00|12079|12078.1|12076.3|12075.4|12080.3|12079.4|12076.3|12075.4|296
1696351800000|2023-10-03 16:50:00|12076.2|12075.3|12073.1|12072.2|12078.6|12077.7|12073.1|12072.2|321
1696352100000|2023-10-03 16:55:00|12073|12072.1|12075.7|12074.8|12076.2|12075.3|12072.4|12071.5|302
1696352400000|2023-10-03 17:00:00|12075.8|12074.9|12080.9|12080|12082.1|12081.2|12075.5|12074.6|351
1696352700000|2023-10-03 17:05:00|12081|12080.1|12081.1|12080.2|12084|12083.1|12080.9|12080|238
1696353000000|2023-10-03 17:10:00|12081.2|12080.3|12080.8|12079.9|12083.4|12082.5|12078.8|12077.9|321
1696353300000|2023-10-03 17:15:00|12081|12080.1|12084.9|12084|12086.6|12085.1|12079.6|12078.7|283
1696353600000|2023-10-03 17:20:00|12085.1|12084.2|12090.4|12088.9|12090.7|12089.6|12084.2|12082.7|291
1696353900000|2023-10-03 17:25:00|12090.6|12089.1|12090.5|12089|12091.7|12090.2|12088.7|12087.2|205
1696354200000|2023-10-03 17:30:00|12090.1|12088.6|12086.3|12085.4|12090.7|12089.2|12085.4|12084.5|201
1696354500000|2023-10-03 17:35:00|12086.4|12085.5|12084.1|12082.6|12086.4|12085.5|12082.1|12081.2|273
1696354800000|2023-10-03 17:40:00|12084|12082.5|12084.1|12083.2|12086.7|12085.8|12082.6|12081.7|291
1696355100000|2023-10-03 17:45:00|12084.2|12083.3|12084.2|12083.3|12087|12086.1|12083.1|12082.2|285
1696355400000|2023-10-03 17:50:00|12084.1|12083.2|12080.7|12079.8|12084.7|12083.8|12080.2|12079.3|229
1696355700000|2023-10-03 17:55:00|12080.5|12079.6|12081.4|12080.5|12082.8|12081.9|12076.9|12076|307
1696356000000|2023-10-03 18:00:00|12081.3|12080.4|12076.5|12075.6|12083.7|12082.8|12076|12075.1|292
1696356300000|2023-10-03 18:05:00|12076.9|12076|12073.2|12072.3|12079|12078.1|12073.1|12072.2|392
1696356600000|2023-10-03 18:10:00|12073|12072.1|12073.5|12072.6|12075|12074.1|12072.1|12071.2|294
1696356900000|2023-10-03 18:15:00|12073.4|12072.5|12073.5|12072.6|12073.9|12073|12069.7|12068.8|311
1696357200000|2023-10-03 18:20:00|12073.4|12072.5|12077.2|12076.3|12077.4|12076.5|12072.8|12071.9|228
1696357500000|2023-10-03 18:25:00|12077.3|12076.4|12078|12077.1|12078.2|12077.3|12074.1|12073.2|299
1696357800000|2023-10-03 18:30:00|12077.9|12077|12081.7|12080.8|12082|12081.1|12076.9|12076|231
1696358100000|2023-10-03 18:35:00|12081.8|12080.9|12086.2|12085.3|12086.7|12085.8|12080.9|12080|281
1696358400000|2023-10-03 18:40:00|12086.3|12085.4|12088|12087.1|12088.4|12087.5|12084.6|12083.5|209
1696358700000|2023-10-03 18:45:00|12087.9|12087|12091.1|12090.2|12091.1|12090.2|12086.2|12085.3|231
1696359000000|2023-10-03 18:50:00|12091.3|12090.4|12090|12089.1|12091.9|12091|12087.8|12086.9|224
1696359300000|2023-10-03 18:55:00|12089.9|12089|12086.3|12085.4|12092|12091.1|12085.6|12084.7|274
1696359600000|2023-10-03 19:00:00|12086.2|12085.3|12084.9|12084|12087|12086.1|12082.9|12082|352
1696359900000|2023-10-03 19:05:00|12085|12084.1|12082.8|12081.9|12085.2|12084.3|12081.6|12080.7|246
1696360200000|2023-10-03 19:10:00|12082.9|12082|12087.5|12086.6|12088.4|12087.5|12082.2|12081.3|266
1696360500000|2023-10-03 19:15:00|12087.2|12086.3|12084.9|12084|12088.3|12087.4|12084.7|12083.2|221
1696360800000|2023-10-03 19:20:00|12085.1|12084.2|12085.5|12084|12087.2|12085.9|12084.8|12083.8|279
1696361100000|2023-10-03 19:25:00|12085.6|12084.1|12080.7|12079.8|12085.9|12084.4|12080.5|12079.4|185
1696361400000|2023-10-03 19:30:00|12080.5|12079.6|12076.2|12074.7|12080.7|12079.8|12075.9|12074.4|147
1696361700000|2023-10-03 19:35:00|12076.1|12074.6|12076|12075.1|12077.1|12076.2|12075|12074.1|123
1696362000000|2023-10-03 19:40:00|12076.1|12075.2|12076.6|12075.1|12077.8|12076.9|12074.9|12074|195
1696362300000|2023-10-03 19:45:00|12076.4|12074.9|12076.6|12075.7|12077.5|12076.3|12075.7|12074.5|168
1696362600000|2023-10-03 19:50:00|12076.1|12075.2|12077.3|12076.4|12079.2|12078.3|12075.9|12075|152
1696362900000|2023-10-03 19:55:00|12077.2|12076.3|12079.2|12077.7|12079.5|12078|12076|12074.9|205
1696363200000|2023-10-03 20:00:00|12078.5|12077|12080.8|12079.9|12081.7|12080.4|12078.1|12076.6|183
1696363500000|2023-10-03 20:05:00|12080.4|12079.5|12078.6|12077.7|12080.4|12079.5|12078.4|12077.4|110
1696363800000|2023-10-03 20:10:00|12078.7|12077.8|12077.2|12076.3|12078.7|12077.8|12077.1|12075.9|56
1696364100000|2023-10-03 20:15:00|12077.3|12076.4|12080.5|12079|12080.5|12079.2|12077.2|12076.3|97
1696364400000|2023-10-03 20:20:00|12080.2|12079.3|12081.3|12080.4|12081.3|12080.4|12080.2|12079.3|72
1696364700000|2023-10-03 20:25:00|12081.2|12080.3|12079.8|12078.9|12082.1|12081.2|12079.7|12078.8|47
1696365000000|2023-10-03 20:30:00|12080|12079.1|12080.5|12079|12080.7|12079.2|12080|12078.6|80
1696365300000|2023-10-03 20:35:00|12080.4|12078.9|12079.5|12078|12080.6|12079.1|12079.4|12077.9|77
1696365600000|2023-10-03 20:40:00|12079.4|12077.9|12078.3|12076.8|12079.8|12078.3|12078.1|12076.6|130
1696365900000|2023-10-03 20:45:00|12078.3|12076.8|12076.5|12075|12078.8|12077.3|12076.4|12074.9|182
1696366200000|2023-10-03 20:50:00|12076.6|12075.1|12078.4|12076.9|12078.8|12077.3|12076.5|12075|125
1696366500000|2023-10-03 20:55:00|12078.8|12076.4|12079.8|12073.6|12079.8|12076.5|12077.7|12073.2|336
1696366800000|2023-10-03 21:00:00|12081.2|12070.3|12080.6|12068.7|12081.2|12070.3|12080.4|12068.5|6
1696367100000|2023-10-03 21:05:00|12079.6|12067.7|12084.7|12072.8|12084.8|12072.9|12079.6|12067.7|8
1696367400000|2023-10-03 21:10:00|12084.8|12072.9|12084.7|12072.8|12084.8|12072.9|12084.7|12072.8|2
1696367700000|2023-10-03 21:15:00|12084.6|12072.7|12085.5|12074.5|12086|12075.9|12083.6|12072.7|23
1696368000000|2023-10-03 21:20:00|12085.3|12074.7|12083.3|12075.5|12085.3|12075.5|12083.3|12074.7|25
1696368300000|2023-10-03 21:25:00|12083.4|12071.3|12083.5|12071.6|12083.6|12073.2|12082.5|12071.3|15
1696368600000|2023-10-03 21:30:00|12084.2|12072.3|12083.3|12071.4|12084.2|12072.3|12083.3|12071.4|12
1696368900000|2023-10-03 21:35:00|12083.2|12071.3|12083.4|12071.5|12083.6|12072.8|12081.1|12071.3|20
1696369200000|2023-10-03 21:40:00|12083.5|12071.6|12082.4|12071.8|12083.6|12071.8|12082.4|12070.7|29
1696369500000|2023-10-03 21:45:00|12082.6|12071.9|12081.1|12069.3|12083|12072.6|12079|12067.1|30
1696369800000|2023-10-03 21:50:00|12081.5|12069.6|12081.5|12069.6|12081.6|12072.6|12080.2|12069.4|19
1696370100000|2023-10-03 21:55:00|12081.6|12069.7|12080.4|12072.3|12081.7|12074.5|12079.1|12069.7|13
1696370400000|2023-10-03 22:00:00|12080.5|12071.8|12079.2|12075.8|12080.7|12076.1|12078.1|12071.6|98
1696370700000|2023-10-03 22:05:00|12078.8|12076.2|12080.9|12078.7|12081|12079|12078.1|12076.2|83
1696371000000|2023-10-03 22:10:00|12080.8|12078.6|12079.3|12077.2|12081.2|12079.5|12078.6|12076.4|78
1696371300000|2023-10-03 22:15:00|12079.4|12077.3|12079.3|12077.8|12080.5|12078.7|12077|12075.4|191
1696371600000|2023-10-03 22:20:00|12079.5|12077.4|12077.3|12075.8|12080.7|12079.1|12077.3|12075.5|206
1696371900000|2023-10-03 22:25:00|12077.6|12075.5|12078.3|12076.8|12079.3|12077.8|12077.3|12075.4|90
1696372200000|2023-10-03 22:30:00|12078.4|12076.9|12077.4|12075.9|12078.4|12076.9|12077|12075.5|62
1696372500000|2023-10-03 22:35:00|12077.5|12076|12077.3|12075.8|12077.5|12076|12077.3|12075.8|39
1696372800000|2023-10-03 22:40:00|12077.2|12075.7|12078.6|12077.1|12078.7|12077.2|12077.2|12075.7|48
1696373100000|2023-10-03 22:45:00|12078.5|12077|12077.5|12076|12078.7|12077.2|12077.5|12076|30
1696373400000|2023-10-03 22:50:00|12077.4|12075.9|12075.6|12074.1|12077.6|12076.1|12075.6|12074.1|20
1696373700000|2023-10-03 22:55:00|12075.5|12074|12074.5|12073|12075.7|12074.2|12074.4|12072.9|54
1696374000000|2023-10-03 23:00:00|12074.4|12072.9|12074.5|12073|12074.8|12073.3|12073.1|12071.6|74
1696374300000|2023-10-03 23:05:00|12074.4|12072.9|12074.3|12072.8|12075.3|12073.8|12074.2|12072.7|40
1696374600000|2023-10-03 23:10:00|12074.1|12073.2|12074.4|12072.9|12074.5|12073.3|12074|12072.7|57
1696374900000|2023-10-03 23:15:00|12074.5|12073|12075.3|12073.8|12075.4|12073.9|12073.3|12072.1|71
1696375200000|2023-10-03 23:20:00|12075.4|12073.9|12075.2|12073.7|12077.6|12076.1|12074.7|12073.2|92
1696375500000|2023-10-03 23:25:00|12075.3|12073.8|12075.3|12073.8|12075.8|12074.3|12075.2|12073.7|70
1696375800000|2023-10-03 23:30:00|12075.4|12073.9|12077.3|12075.8|12077.4|12075.9|12075.3|12073.8|92
1696376100000|2023-10-03 23:35:00|12077.4|12075.9|12078.4|12076.9|12079|12077.5|12077.2|12075.7|111
1696376400000|2023-10-03 23:40:00|12078.5|12077|12079.9|12078.4|12080|12078.5|12078.4|12076.9|139
1696376700000|2023-10-03 23:45:00|12080|12078.5|12079.3|12077.8|12080.7|12079.2|12078.8|12077.3|101
1696377000000|2023-10-03 23:50:00|12079.2|12077.7|12078.8|12077.3|12079.3|12078.1|12078.1|12076.8|87
1696377300000|2023-10-03 23:55:00|12078.6|12077.1|12078.3|12076.8|12078.6|12077.1|12078|12076.5|36
1696377600000|2023-10-04 00:00:00|12078.1|12076.6|12076|12075.1|12079.2|12078.3|12075.9|12075|195
1696377900000|2023-10-04 00:05:00|12076.1|12075.2|12077|12075.5|12077.3|12075.8|12075.2|12074|143
1696378200000|2023-10-04 00:10:00|12076.9|12075.4|12078.3|12077.4|12079.1|12078.2|12076.8|12075.3|124
1696378500000|2023-10-04 00:15:00|12079|12078.1|12083.2|12082.3|12083.5|12082.6|12079|12078.1|169
1696378800000|2023-10-04 00:20:00|12082.6|12081.7|12079.2|12078.3|12082.9|12082|12079.1|12078.2|117
1696379100000|2023-10-04 00:25:00|12079.4|12078.5|12079.3|12078.4|12079.8|12078.9|12078|12077.1|117
1696379400000|2023-10-04 00:30:00|12079.2|12078.3|12081.2|12079.7|12082.1|12081.2|12079|12078.1|160
1696379700000|2023-10-04 00:35:00|12081.3|12079.8|12084|12083.1|12084.5|12083.1|12081.1|12079.6|151
1696380000000|2023-10-04 00:40:00|12083.9|12083|12082|12081.1|12084.2|12083.3|12081.1|12080.2|114
1696380300000|2023-10-04 00:45:00|12081.9|12081|12084.4|12083.5|12084.4|12083.5|12081.5|12080.3|117
1696380600000|2023-10-04 00:50:00|12084.3|12083.4|12080.3|12079.4|12084.8|12083.9|12079.2|12078.3|159
1696380900000|2023-10-04 00:55:00|12080.2|12079.3|12081.4|12079.9|12082.8|12081.9|12080.1|12079.2|160
1696381200000|2023-10-04 01:00:00|12081.2|12079.7|12076.2|12074.7|12082.1|12080.6|12075.3|12073.8|338
1696381500000|2023-10-04 01:05:00|12076.1|12074.6|12074|12073.1|12077|12076.1|12073.5|12072.6|278
1696381800000|2023-10-04 01:10:00|12074.2|12073.3|12075.9|12075|12077.5|12076.6|12074|12073.1|224
1696382100000|2023-10-04 01:15:00|12076|12075.1|12074.8|12073.9|12077.5|12076.6|12073.4|12072.5|236
1696382400000|2023-10-04 01:20:00|12074.7|12073.8|12076|12074.5|12078.1|12076.6|12074.1|12073.2|174
1696382700000|2023-10-04 01:25:00|12075.9|12074.4|12075.1|12073.6|12077|12075.5|12074.4|12072.9|138
1696383000000|2023-10-04 01:30:00|12075|12073.5|12067.3|12065.8|12075|12073.5|12066.1|12064.6|313
1696383300000|2023-10-04 01:35:00|12067.2|12065.7|12067.4|12066.5|12068.5|12067.2|12063.7|12062.2|352
1696383600000|2023-10-04 01:40:00|12067.5|12066.6|12065.9|12064.4|12068.1|12067.2|12064.3|12062.8|201
1696383900000|2023-10-04 01:45:00|12066.1|12064.6|12070.4|12069.5|12071.1|12070.2|12065.9|12064.4|198
1696384200000|2023-10-04 01:50:00|12070.5|12069.6|12069.2|12067.7|12071.9|12071|12068.1|12066.6|139
1696384500000|2023-10-04 01:55:00|12069.6|12068.1|12069.8|12068.9|12072|12070.5|12069.3|12067.8|159
1696384800000|2023-10-04 02:00:00|12069.9|12069|12067.5|12066.6|12071.1|12070.2|12067|12066.1|193
1696385100000|2023-10-04 02:05:00|12067.6|12066.7|12071.2|12069.7|12071.7|12070.2|12066.4|12065.5|189
1696385400000|2023-10-04 02:10:00|12071.1|12069.6|12070|12069.1|12071.2|12069.9|12069.2|12067.7|140
1696385700000|2023-10-04 02:15:00|12070.3|12069.4|12071.8|12070.3|12072.1|12070.6|12069.9|12068.4|126
1696386000000|2023-10-04 02:20:00|12072.2|12070.7|12070|12069.1|12072.2|12070.7|12068.6|12067.7|178
1696386300000|2023-10-04 02:25:00|12069.9|12069|12069.3|12068.4|12072.2|12071.3|12069.1|12067.6|135
1696386600000|2023-10-04 02:30:00|12069.4|12068.5|12070.6|12069.1|12070.6|12069.1|12067.9|12067|155
1696386900000|2023-10-04 02:35:00|12070.5|12069|12069.3|12068.4|12070.5|12069|12067.8|12066.9|122
1696387200000|2023-10-04 02:40:00|12069.4|12068.5|12069|12068.1|12070.3|12069.4|12068.8|12067.7|160
1696387500000|2023-10-04 02:45:00|12069.2|12068.3|12065.1|12063.6|12069.5|12068.6|12065|12063.5|141
1696387800000|2023-10-04 02:50:00|12065|12063.5|12068.1|12066.6|12068.4|12066.9|12063.3|12061.8|159
1696388100000|2023-10-04 02:55:00|12068.3|12066.8|12068.9|12068|12069.6|12068.7|12067.7|12066.7|107
1696388400000|2023-10-04 03:00:00|12069|12068.1|12071.1|12070.2|12071.1|12070.2|12068.8|12067.9|114
1696388700000|2023-10-04 03:05:00|12071|12070.1|12068.7|12067.8|12071.1|12070.2|12068.2|12067.3|89
1696389000000|2023-10-04 03:10:00|12068.8|12067.9|12072.4|12070.9|12072.9|12072|12068.7|12067.8|142
1696389300000|2023-10-04 03:15:00|12072.5|12071|12069.4|12068.5|12072.5|12071.6|12068.7|12067.8|122
1696389600000|2023-10-04 03:20:00|12069.5|12068.6|12069.5|12068.6|12070|12069.1|12068|12067.1|141
1696389900000|2023-10-04 03:25:00|12069.6|12068.7|12068.2|12067.3|12070|12069.1|12068.2|12067.3|107
1696390200000|2023-10-04 03:30:00|12068.4|12067.5|12065.1|12064.2|12069|12068.1|12065|12064.1|146
1696390500000|2023-10-04 03:35:00|12065|12064.1|12065|12064.1|12065.9|12065|12063.8|12062.9|183
1696390800000|2023-10-04 03:40:00|12064.9|12064|12065.9|12065|12066.1|12065.2|12064.4|12063.5|100
1696391100000|2023-10-04 03:45:00|12066|12065.1|12063.9|12063|12066.1|12065.2|12062.7|12061.8|120
1696391400000|2023-10-04 03:50:00|12063.5|12062.6|12062.2|12061.3|12063.8|12062.9|12060.9|12060|126
1696391700000|2023-10-04 03:55:00|12062.3|12061.4|12063|12062.1|12063.1|12062.2|12062.2|12061.3|60
1696392000000|2023-10-04 04:00:00|12063.1|12062.2|12063.5|12062.6|12065.1|12064.2|12062.8|12061.9|105
1696392300000|2023-10-04 04:05:00|12063.6|12062.7|12063.3|12062.4|12063.6|12062.7|12061.8|12060.9|95
1696392600000|2023-10-04 04:10:00|12063.2|12062.3|12066.2|12065.3|12066.3|12065.4|12063|12061.6|140
1696392900000|2023-10-04 04:15:00|12066.4|12065.5|12066.7|12065.8|12067|12066.1|12065.8|12064.9|102
1696393200000|2023-10-04 04:20:00|12066.8|12065.9|12065|12064.1|12067.9|12067|12065|12064.1|101
1696393500000|2023-10-04 04:25:00|12065.3|12064.4|12065.6|12064.7|12065.6|12064.7|12064.2|12063.3|63
1696393800000|2023-10-04 04:30:00|12065.8|12064.9|12068.6|12067.1|12068.6|12067.5|12065.3|12064.4|116
1696394100000|2023-10-04 04:35:00|12068.8|12067.3|12070.9|12069.4|12070.9|12070|12068.5|12067.3|132
1696394400000|2023-10-04 04:40:00|12070.8|12069.3|12070.1|12068.6|12071.7|12070.8|12069|12068.1|115
1696394700000|2023-10-04 04:45:00|12070.3|12068.8|12073.1|12072.2|12073.4|12072.5|12070.2|12068.8|129
1696395000000|2023-10-04 04:50:00|12073|12072.1|12080.5|12079|12080.6|12079.1|12073|12072.1|194
1696395300000|2023-10-04 04:55:00|12080.6|12079.1|12082.2|12081.3|12082.3|12081.4|12079.4|12077.9|145
1696395600000|2023-10-04 05:00:00|12082.5|12081.6|12081.3|12080.4|12083.2|12082.3|12081.2|12080.3|98
1696395900000|2023-10-04 05:05:00|12081.2|12080.3|12081.8|12080.9|12082.7|12081.8|12080.2|12079.3|121
1696396200000|2023-10-04 05:10:00|12081.9|12081|12083.1|12082.2|12083.5|12082.3|12081.3|12080.4|133
1696396500000|2023-10-04 05:15:00|12083|12082.1|12080.6|12079.1|12083.1|12082.1|12080.5|12079|91
1696396800000|2023-10-04 05:20:00|12080.5|12079|12079.4|12078.5|12081.1|12080.2|12078.7|12077.8|114
1696397100000|2023-10-04 05:25:00|12079.5|12078.6|12080.4|12079.5|12081.3|12080.4|12078.4|12077.5|86
1696397400000|2023-10-04 05:30:00|12081|12080.1|12083|12082.1|12084.5|12083.6|12081|12080.1|94
1696397700000|2023-10-04 05:35:00|12083.1|12082.2|12081.2|12080.3|12083.4|12082.5|12081.1|12080.2|110
1696398000000|2023-10-04 05:40:00|12081.1|12080.2|12080.6|12079.7|12081.3|12080.4|12079.2|12078.3|129
1696398300000|2023-10-04 05:45:00|12080.4|12079.5|12080.7|12079.8|12081.7|12080.8|12079.3|12078.4|130
1696398600000|2023-10-04 05:50:00|12080.6|12079.7|12077.3|12076.4|12080.7|12079.8|12076.2|12075.3|138
1696398900000|2023-10-04 05:55:00|12077.4|12076.5|12076.1|12075.2|12078.7|12077.8|12075|12074.1|161
1696399200000|2023-10-04 06:00:00|12076.3|12075.4|12073.1|12072.2|12078.6|12077.7|12073.1|12072.2|312
1696399500000|2023-10-04 06:05:00|12073.2|12072.3|12070.1|12069.2|12073.5|12072.3|12068.8|12067.9|264
1696399800000|2023-10-04 06:10:00|12070.2|12069.3|12068.1|12067.2|12071.1|12070.2|12067.8|12066.9|230
1696400100000|2023-10-04 06:15:00|12068|12067.1|12063.6|12062.7|12068.3|12067.4|12063.4|12062.5|289
1696400400000|2023-10-04 06:20:00|12063.3|12062.4|12060.1|12059.2|12063.6|12062.7|12059.2|12058.3|224
1696400700000|2023-10-04 06:25:00|12060|12059.1|12057|12056.1|12060|12059.1|12056.7|12055.5|148
1696401000000|2023-10-04 06:30:00|12056.9|12056|12055.2|12054.3|12056.9|12056|12053.8|12052.9|231
1696401300000|2023-10-04 06:35:00|12055.1|12054.2|12055.5|12054.6|12057.2|12056.3|12054.4|12053.5|180
1696401600000|2023-10-04 06:40:00|12055.3|12054.4|12059.3|12058.4|12059.3|12058.4|12054.1|12053.2|267
1696401900000|2023-10-04 06:45:00|12059.2|12058.3|12060.3|12058.8|12063.1|12062|12057.4|12056.5|298
1696402200000|2023-10-04 06:50:00|12060.2|12058.7|12058.9|12058|12061.5|12060|12055.3|12053.8|322
1696402500000|2023-10-04 06:55:00|12059|12058.1|12054.9|12054|12059.1|12058.2|12054.9|12054|305
1696402800000|2023-10-04 07:00:00|12054.4|12053.5|12048.1|12047.2|12054.6|12053.7|12037.7|12036.8|564
1696403100000|2023-10-04 07:05:00|12048|12047.1|12048.4|12047.5|12050.6|12049.1|12043.5|12042|420
1696403400000|2023-10-04 07:10:00|12048.2|12047.3|12063.5|12062|12063.5|12062|12048|12047.1|428
1696403700000|2023-10-04 07:15:00|12063.4|12061.9|12069.6|12068.1|12069.6|12068.1|12061.1|12060.2|483
1696404000000|2023-10-04 07:20:00|12069.7|12068.2|12067|12066.1|12074.2|12073.3|12066.6|12065.7|412
1696404300000|2023-10-04 07:25:00|12067.1|12066.2|12070.9|12070|12072.6|12071.7|12066.2|12065.3|384
1696404600000|2023-10-04 07:30:00|12071|12070.1|12069|12068.1|12071.7|12070.8|12066.9|12066|343
1696404900000|2023-10-04 07:35:00|12069.3|12068.4|12070.7|12069.8|12072|12071.1|12067.9|12067|353
1696405200000|2023-10-04 07:40:00|12070.8|12069.9|12082.7|12081.2|12083.5|12082|12069.5|12068.6|436
1696405500000|2023-10-04 07:45:00|12082.6|12081.1|12080.1|12079.2|12083.1|12082|12078.3|12076.8|466
1696405800000|2023-10-04 07:50:00|12080|12079.1|12079.1|12077.6|12080.2|12079.3|12076.5|12075.2|399
1696406100000|2023-10-04 07:55:00|12079.2|12077.7|12084.4|12082.9|12085.9|12084.4|12078.4|12076.9|371
1696406400000|2023-10-04 08:00:00|12084|12082.5|12085.1|12084.2|12085.9|12084.8|12083|12081.9|380
1696406700000|2023-10-04 08:05:00|12085.2|12084.3|12088|12087.1|12090.5|12089.3|12082.9|12082|427
1696407000000|2023-10-04 08:10:00|12087.7|12086.8|12090|12089.1|12092.5|12091.6|12087.1|12086.2|355
1696407300000|2023-10-04 08:15:00|12090.1|12089.2|12087|12086.1|12090.3|12089.4|12086.2|12085.3|403
1696407600000|2023-10-04 08:20:00|12087.2|12086.3|12085.9|12085|12087.7|12086.8|12082.3|12080.8|362
1696407900000|2023-10-04 08:25:00|12085.8|12084.9|12086.7|12085.2|12087.3|12086|12083.6|12082.7|278
1696408200000|2023-10-04 08:30:00|12089.3|12085.7|12101.3|12100.4|12104.2|12103.3|12089.3|12085.7|539
1696408500000|2023-10-04 08:35:00|12101.2|12100.3|12098.3|12097.4|12101.2|12100.3|12093.5|12092.6|308
1696408800000|2023-10-04 08:40:00|12098.2|12097.3|12107.2|12105.7|12107.2|12105.7|12098.1|12097.2|367
1696409100000|2023-10-04 08:45:00|12106.6|12105.1|12103.7|12102.8|12106.6|12105.1|12101.1|12100.2|233
1696409400000|2023-10-04 08:50:00|12103.6|12102.7|12109.3|12108.4|12113.4|12111.9|12102.1|12101.2|326
1696409700000|2023-10-04 08:55:00|12109.4|12108.5|12114.6|12113.1|12116.7|12115.2|12109.4|12108.5|303
1696410000000|2023-10-04 09:00:00|12114.7|12113.2|12120.2|12119.3|12120.9|12119.4|12113.2|12112.2|418
1696410300000|2023-10-04 09:05:00|12120.1|12119.2|12126|12125.1|12129.6|12128.7|12118.9|12117.6|406
1696410600000|2023-10-04 09:10:00|12125.9|12125|12130|12129.1|12131.8|12130.9|12125|12124.1|421
1696410900000|2023-10-04 09:15:00|12129.8|12128.9|12128.5|12127.6|12131.7|12130.8|12127.2|12126.3|413
1696411200000|2023-10-04 09:20:00|12128.3|12127.4|12124.7|12123.8|12128.3|12127.4|12122.2|12120.7|306
1696411500000|2023-10-04 09:25:00|12124.8|12123.9|12125|12124.1|12125.5|12124.6|12123.6|12122.7|240
1696411800000|2023-10-04 09:30:00|12124.8|12123.9|12123.3|12122.4|12130|12129.1|12123.1|12122.2|353
1696412100000|2023-10-04 09:35:00|12123.2|12122.3|12126|12125.1|12126.5|12125.6|12122.6|12121.7|211
1696412400000|2023-10-04 09:40:00|12126.1|12125.2|12128.2|12127.3|12128.6|12127.7|12125.9|12125|136
1696412700000|2023-10-04 09:45:00|12128.1|12127.2|12133.3|12132.4|12138.7|12137.8|12128|12127.1|289
1696413000000|2023-10-04 09:50:00|12133.4|12132.5|12134|12133.1|12135|12134.1|12131.4|12130.5|274
1696413300000|2023-10-04 09:55:00|12133.9|12133|12128.2|12127.3|12133.9|12133|12126.9|12125.8|263
1696413600000|2023-10-04 10:00:00|12128|12127.1|12126.1|12125.2|12128|12127.1|12122.8|12121.9|329
1696413900000|2023-10-04 10:05:00|12126.2|12125.3|12129.1|12128.2|12133|12132.1|12126.2|12125.3|372
1696414200000|2023-10-04 10:10:00|12128.9|12128|12130.1|12129.2|12131|12129.5|12127|12126.1|287
1696414500000|2023-10-04 10:15:00|12129.4|12128.5|12137.7|12136.2|12138.3|12137.4|12129.3|12127.9|353
1696414800000|2023-10-04 10:20:00|12137.4|12136.5|12136.2|12135.3|12137.6|12136.7|12135|12134.1|214
1696415100000|2023-10-04 10:25:00|12136.1|12135.2|12135.2|12134.3|12139|12138.1|12135|12134.1|225
1696415400000|2023-10-04 10:30:00|12135.1|12134.2|12127.1|12126.2|12135.8|12134.9|12125.8|12124.9|316
1696415700000|2023-10-04 10:35:00|12126.9|12126|12127.2|12126.3|12128.1|12127.2|12125|12124.1|239
1696416000000|2023-10-04 10:40:00|12127.1|12126.2|12125.3|12124.4|12127.2|12126.3|12124.3|12123.4|199
1696416300000|2023-10-04 10:45:00|12125.2|12124.3|12125.8|12124.9|12125.9|12125|12122.1|12121.2|267
1696416600000|2023-10-04 10:50:00|12125.3|12124.4|12127.3|12126.4|12127.4|12126.5|12122|12121.1|222
1696416900000|2023-10-04 10:55:00|12127.2|12126.3|12123.8|12122.9|12128.2|12127.3|12123|12122.1|253
1696417200000|2023-10-04 11:00:00|12123.9|12123|12128|12127.1|12128|12127.1|12123.4|12122.5|241
1696417500000|2023-10-04 11:05:00|12128.1|12127.2|12135|12134.1|12135.2|12134.3|12128.1|12127.2|207
1696417800000|2023-10-04 11:10:00|12134.9|12134|12140.2|12139.3|12141.7|12140.8|12133|12132.1|349
1696418100000|2023-10-04 11:15:00|12140.5|12139.6|12132.2|12131.3|12141.2|12140.3|12132.2|12131.3|468
1696418400000|2023-10-04 11:20:00|12132.1|12131.2|12134.5|12133|12134.8|12133.5|12129.9|12129|360
1696418700000|2023-10-04 11:25:00|12134.6|12133.1|12136.2|12135.3|12137.8|12136.9|12133.8|12132.9|286
1696419000000|2023-10-04 11:30:00|12135.9|12135|12131.2|12130.3|12135.9|12135|12130.7|12129.8|346
1696419300000|2023-10-04 11:35:00|12131.1|12130.2|12135.7|12134.8|12135.9|12135|12128.3|12127.4|282
1696419600000|2023-10-04 11:40:00|12135.6|12134.7|12131.8|12130.9|12135.9|12135|12130.7|12129.8|300
1696419900000|2023-10-04 11:45:00|12132.1|12131.2|12129.7|12128.8|12134.4|12133.5|12127.1|12126.2|307
1696420200000|2023-10-04 11:50:00|12129.5|12128.6|12123.8|12122.9|12129.6|12128.7|12123.8|12122.9|401
1696420500000|2023-10-04 11:55:00|12123.6|12122.7|12120.1|12119.2|12125|12124.1|12119.5|12118.6|291
1696420800000|2023-10-04 12:00:00|12120|12119.1|12126.2|12124.7|12128.7|12127.2|12118.1|12117.2|552
1696421100000|2023-10-04 12:05:00|12126.3|12124.8|12123.7|12122.8|12127.2|12126.2|12121.7|12120.2|411
1696421400000|2023-10-04 12:10:00|12123.4|12122.5|12132.5|12123.4|12132.5|12127.7|12123|12122.1|428
1696421700000|2023-10-04 12:15:00|12132.1|12124.6|12150.4|12148.9|12159.9|12158.4|12131.6|12124.3|1389
1696422000000|2023-10-04 12:20:00|12150.5|12149|12150.5|12149|12154.5|12153|12142.1|12140.6|1107
1696422300000|2023-10-04 12:25:00|12150.8|12149.3|12151.5|12150|12153.9|12152.4|12145.2|12143.7|880
1696422600000|2023-10-04 12:30:00|12151.4|12149.9|12152.4|12150.9|12154|12152.5|12147|12145.5|807
1696422900000|2023-10-04 12:35:00|12152.2|12150.7|12155.3|12154.4|12158.3|12157.4|12150|12148.5|617
1696423200000|2023-10-04 12:40:00|12155.4|12154.5|12162.8|12161.3|12165.3|12164|12154.6|12153.7|654
1696423500000|2023-10-04 12:45:00|12162.9|12161.4|12172.8|12171.9|12174.5|12173.2|12160.5|12159|767
1696423800000|2023-10-04 12:50:00|12172.9|12172|12171.5|12170|12177.4|12176.5|12168.8|12167.4|558
1696424100000|2023-10-04 12:55:00|12171.6|12170.1|12170.6|12169.1|12174.7|12173.8|12168.6|12167.1|536
1696424400000|2023-10-04 13:00:00|12170.5|12169|12171.4|12170.5|12171.5|12170.6|12165.1|12163.6|574
1696424700000|2023-10-04 13:05:00|12171.2|12170.3|12168.4|12167.5|12174.1|12173.2|12167.3|12166.4|397
1696425000000|2023-10-04 13:10:00|12168.5|12167.6|12167|12165.5|12172.6|12171.7|12165.7|12164.2|431
1696425300000|2023-10-04 13:15:00|12167.1|12165.6|12162.1|12161.2|12171.4|12170.5|12162|12161.1|436
1696425600000|2023-10-04 13:20:00|12162.2|12161.3|12160.5|12159.6|12163.7|12162.8|12158.2|12157.3|340
1696425900000|2023-10-04 13:25:00|12160.4|12159.5|12163.6|12162.7|12165.2|12164.3|12158.8|12157.9|374
1696426200000|2023-10-04 13:30:00|12163.5|12162.6|12168.5|12167.6|12168.9|12168|12162.4|12161.5|576
1696426500000|2023-10-04 13:35:00|12168.4|12167.5|12169.3|12168.4|12171.4|12170.5|12161.6|12160.7|648
1696426800000|2023-10-04 13:40:00|12169.2|12168.3|12164.1|12161.4|12170.6|12169.7|12162.7|12161.2|562
1696427100000|2023-10-04 13:45:00|12164.3|12161.5|12160.2|12159.3|12164.4|12163.2|12156.1|12155.2|723
1696427400000|2023-10-04 13:50:00|12160.3|12159.4|12151.8|12150.9|12161.5|12160.6|12151.2|12150.3|582
1696427700000|2023-10-04 13:55:00|12152|12151.1|12152.7|12146.3|12155.9|12154.4|12145.9|12145|607
1696428000000|2023-10-04 14:00:00|12151.5|12146.8|12129|12128.1|12155.9|12154.2|12125.6|12124.7|1431
1696428300000|2023-10-04 14:05:00|12129.2|12128.3|12127.4|12126.5|12135.6|12134.7|12122.3|12121.4|986
1696428600000|2023-10-04 14:10:00|12127.3|12126.4|12131.6|12130.7|12132.6|12131.7|12123.4|12121.9|812
1696428900000|2023-10-04 14:15:00|12131.9|12131|12120.5|12119.6|12132.3|12131.4|12115.1|12114.2|830
1696429200000|2023-10-04 14:20:00|12120.4|12119.5|12114.5|12113.6|12121.2|12120.3|12112.3|12111.4|757
1696429500000|2023-10-04 14:25:00|12114.6|12113.7|12110.3|12109.4|12115.3|12114.4|12106.9|12106|608
1696429800000|2023-10-04 14:30:00|12110.7|12109.8|12119.3|12118.4|12119.3|12118.4|12110.6|12109.7|761
1696430100000|2023-10-04 14:35:00|12119.8|12118.3|12120.5|12119.6|12125.7|12124.2|12116.6|12115.7|647
1696430400000|2023-10-04 14:40:00|12120.4|12119.5|12119.3|12118.4|12126.1|12125.2|12117|12116.1|585
1696430700000|2023-10-04 14:45:00|12119.5|12118.6|12108.3|12107.4|12121.3|12120.4|12108|12106.6|645
1696431000000|2023-10-04 14:50:00|12107.8|12106.9|12115.4|12114.5|12118.1|12117.2|12107.4|12106.5|633
1696431300000|2023-10-04 14:55:00|12115|12114.1|12115.7|12114.8|12118.4|12117.5|12114.2|12113.3|519
1696431600000|2023-10-04 15:00:00|12115.6|12114.7|12120.1|12119.2|12120.5|12119.6|12110.2|12108.7|779
1696431900000|2023-10-04 15:05:00|12120.4|12119.5|12124.2|12123.3|12125.8|12124.8|12118.8|12117.9|553
1696432200000|2023-10-04 15:10:00|12124.3|12123.4|12130.2|12129.3|12130.2|12129.3|12124.1|12123.2|450
1696432500000|2023-10-04 15:15:00|12130.1|12129.2|12136.7|12135.8|12136.8|12135.9|12129.3|12128.4|518
1696432800000|2023-10-04 15:20:00|12136.8|12135.9|12138.4|12137.5|12139.9|12139|12135.8|12134.8|510
1696433100000|2023-10-04 15:25:00|12138.5|12137.6|12143.7|12142.8|12146.4|12145.5|12138.5|12137.6|478
1696433400000|2023-10-04 15:30:00|12143.8|12142.9|12140.3|12139.4|12144.7|12143.8|12138.8|12137.9|506
1696433700000|2023-10-04 15:35:00|12140.4|12139.5|12144.2|12143.3|12146|12145.1|12138|12137.1|447
1696434000000|2023-10-04 15:40:00|12144.1|12143.2|12144|12143.1|12145.5|12144.6|12139.7|12138.8|367
1696434300000|2023-10-04 15:45:00|12143.8|12142.9|12151.5|12150.6|12152.6|12151.7|12142.9|12142|464
1696434600000|2023-10-04 15:50:00|12151.4|12150.5|12155.2|12154.3|12155.7|12154.8|12150|12149.1|521
1696434900000|2023-10-04 15:55:00|12155.1|12154.2|12155.1|12154.2|12157.6|12156.5|12152.8|12151.9|487
1696435200000|2023-10-04 16:00:00|12155.2|12154.3|12150|12149.1|12155.4|12154.5|12148.5|12147.6|380
1696435500000|2023-10-04 16:05:00|12150.1|12149.2|12152.1|12150.6|12155.7|12154.8|12148.5|12147.6|394
1696435800000|2023-10-04 16:10:00|12152.3|12151.2|12155.1|12153.6|12158.7|12157.7|12152.2|12151.2|383
1696436100000|2023-10-04 16:15:00|12155|12153.5|12160.9|12159.4|12161.2|12159.7|12153.5|12152|355
1696436400000|2023-10-04 16:20:00|12161|12159.5|12154.4|12153.5|12161.9|12160.4|12154.4|12152.9|341
1696436700000|2023-10-04 16:25:00|12154.7|12153.8|12156.3|12155.4|12157.6|12156.7|12154.6|12153.7|401
1696437000000|2023-10-04 16:30:00|12157.4|12156.5|12165.7|12164.2|12166.9|12166|12156.8|12155.9|365
1696437300000|2023-10-04 16:35:00|12165.6|12164.1|12159|12158.1|12165.6|12164.1|12158.5|12157.6|248
1696437600000|2023-10-04 16:40:00|12158.9|12158|12155.5|12154.6|12163.3|12162.2|12155.4|12154.5|314
1696437900000|2023-10-04 16:45:00|12155.4|12154.5|12158.3|12157.4|12158.7|12157.8|12153.8|12152.9|251
1696438200000|2023-10-04 16:50:00|12157.4|12156.5|12153.2|12151.7|12158.5|12157.6|12152.4|12150.9|273
1696438500000|2023-10-04 16:55:00|12153.4|12151.9|12152.6|12151.1|12154.5|12153|12151.4|12149.9|286
1696438800000|2023-10-04 17:00:00|12152.4|12150.9|12148|12147.1|12153.4|12152|12147.1|12146.2|304
1696439100000|2023-10-04 17:05:00|12147.9|12147|12151.3|12149.8|12152|12150.5|12146.7|12145.2|234
1696439400000|2023-10-04 17:10:00|12151.4|12149.9|12148.3|12146.8|12151.9|12150.4|12147|12145.5|220
1696439700000|2023-10-04 17:15:00|12148.4|12146.9|12146.2|12144.7|12149.1|12148.2|12145.6|12144.1|208
1696440000000|2023-10-04 17:20:00|12146.3|12144.8|12140.6|12139.1|12147.4|12145.9|12139.1|12138.2|281
1696440300000|2023-10-04 17:25:00|12140.5|12139|12137.1|12136.2|12140.5|12139|12136.6|12135.1|251
1696440600000|2023-10-04 17:30:00|12137|12136.1|12138.8|12137.9|12139.3|12138.4|12133.7|12132.2|342
1696440900000|2023-10-04 17:35:00|12139|12138.1|12137.5|12136.6|12139.6|12138.7|12136.4|12135.5|239
1696441200000|2023-10-04 17:40:00|12137.4|12136.5|12137.3|12136.4|12137.4|12136.5|12134.4|12133.1|264
1696441500000|2023-10-04 17:45:00|12137.4|12136.5|12139.7|12138.2|12139.7|12138.2|12136.5|12135.6|289
1696441800000|2023-10-04 17:50:00|12139.5|12138|12137.7|12136.2|12139.7|12138.2|12135.6|12134.3|258
1696442100000|2023-10-04 17:55:00|12137.4|12135.9|12136.6|12135.7|12138.9|12137.4|12135.6|12134.1|319
1696442400000|2023-10-04 18:00:00|12136.8|12135.9|12134.2|12133.3|12137|12136.1|12131.2|12130.3|364
1696442700000|2023-10-04 18:05:00|12134.3|12133.4|12133.7|12132.2|12136.4|12135.5|12133.3|12132.2|250
1696443000000|2023-10-04 18:10:00|12133.8|12132.3|12138.3|12137.4|12138.3|12137.4|12133.3|12132|246
1696443300000|2023-10-04 18:15:00|12138.4|12137.5|12143.9|12143|12144.2|12143.3|12138.1|12137.2|227
1696443600000|2023-10-04 18:20:00|12143.8|12142.9|12136.5|12135.6|12143.8|12142.9|12136.2|12135.3|248
1696443900000|2023-10-04 18:25:00|12136.4|12135.5|12138.4|12137.5|12139.4|12138.5|12135.8|12134.9|270
1696444200000|2023-10-04 18:30:00|12138.7|12137.8|12136.5|12135.6|12141.2|12140.3|12135.7|12134.8|253
1696444500000|2023-10-04 18:35:00|12136.4|12135.5|12137.7|12136.8|12138.1|12137.2|12134.6|12133.7|208
1696444800000|2023-10-04 18:40:00|12137.4|12136.5|12137.2|12135.7|12138.5|12137|12136|12134.5|282
1696445100000|2023-10-04 18:45:00|12136.8|12135.3|12134.9|12133.4|12137.1|12135.6|12133|12132.1|276
1696445400000|2023-10-04 18:50:00|12134.7|12133.2|12137.2|12135.7|12137.6|12136.1|12132.5|12131|291
1696445700000|2023-10-04 18:55:00|12137.3|12135.8|12138.6|12137.1|12142|12141.1|12136.3|12134.8|291
1696446000000|2023-10-04 19:00:00|12139.1|12137.6|12139.3|12138.4|12139.3|12138.4|12136.7|12135.2|280
1696446300000|2023-10-04 19:05:00|12139.2|12138.3|12142.2|12141.3|12142.3|12141.4|12136.1|12134.6|200
1696446600000|2023-10-04 19:10:00|12142.3|12141.4|12144.6|12143.7|12144.9|12144|12141.9|12141|135
1696446900000|2023-10-04 19:15:00|12144.5|12143.6|12146.9|12146|12147.8|12146.9|12143.4|12142.5|168
1696447200000|2023-10-04 19:20:00|12147|12146.1|12148.3|12147.4|12148.9|12147.8|12145.4|12143.9|147
1696447500000|2023-10-04 19:25:00|12148.4|12147.5|12146.7|12145.2|12149|12148.1|12145.5|12144|158
1696447800000|2023-10-04 19:30:00|12147|12145.5|12148.6|12147.1|12148.7|12147.2|12145.6|12144.1|184
1696448100000|2023-10-04 19:35:00|12148.5|12147|12153.1|12152.2|12153.1|12152.2|12148.1|12146.6|223
1696448400000|2023-10-04 19:40:00|12153.2|12152.3|12155|12154.1|12157.2|12156.3|12153.1|12152.2|181
1696448700000|2023-10-04 19:45:00|12154.8|12153.9|12152.2|12150.7|12155.2|12154|12152.2|12150.7|152
1696449000000|2023-10-04 19:50:00|12152.1|12150.6|12150.6|12149.7|12152.5|12151|12149.2|12148.3|252
1696449300000|2023-10-04 19:55:00|12150.3|12149.4|12151.2|12150.3|12152.3|12151.4|12148.9|12147.4|220
1696449600000|2023-10-04 20:00:00|12151.4|12149.9|12149.2|12147.7|12152|12150.5|12148.8|12147.3|144
1696449900000|2023-10-04 20:05:00|12149.3|12147.8|12149.7|12148.2|12149.7|12148.3|12148.6|12147.1|84
1696450200000|2023-10-04 20:10:00|12149.6|12148.1|12146.3|12144.8|12149.6|12148.1|12146.2|12144.7|76
1696450500000|2023-10-04 20:15:00|12146.4|12144.9|12146.1|12144.6|12146.8|12145.4|12145.3|12143.8|60
1696450800000|2023-10-04 20:20:00|12146|12144.5|12144.9|12143.4|12146.1|12144.6|12144.3|12142.8|85
1696451100000|2023-10-04 20:25:00|12144.8|12143.3|12144.4|12142.9|12145.6|12144.4|12144.3|12142.8|97
1696451400000|2023-10-04 20:30:00|12144.3|12142.8|12138.3|12136.8|12144.3|12142.8|12138.1|12136.6|141
1696451700000|2023-10-04 20:35:00|12138.2|12136.7|12139.5|12138|12140.5|12139|12138.2|12136.7|91
1696452000000|2023-10-04 20:40:00|12139.6|12138.1|12140.4|12138.9|12140.4|12138.9|12139.4|12137.9|67
1696452300000|2023-10-04 20:45:00|12140.5|12139|12137.6|12136.1|12141.1|12139.6|12137.5|12136|104
1696452600000|2023-10-04 20:50:00|12137.8|12136.3|12137.9|12136.4|12138.4|12136.9|12137.3|12135.8|105
1696452900000|2023-10-04 20:55:00|12138.9|12135.7|12137.9|12131.8|12139.7|12136.4|12137.1|12129.6|327
1696453200000|2023-10-04 21:00:00|12143.8|12131.9|12152.5|12140.6|12152.5|12140.6|12142.9|12131|11
1696453500000|2023-10-04 21:05:00|12157.5|12145.6|12155.3|12143.4|12157.5|12145.6|12155.3|12143.4|7
1696453800000|2023-10-04 21:10:00|12154.7|12142.8|12144.6|12132.7|12154.7|12142.8|12144.5|12132.6|14
1696454100000|2023-10-04 21:15:00|12144.5|12132.6|12144.2|12132.3|12144.6|12132.7|12144.1|12132.2|13
1696454400000|2023-10-04 21:20:00|12144.3|12132.4|12144.3|12132.4|12144.4|12132.5|12144.2|12132.3|7
1696454700000|2023-10-04 21:25:00|12144.2|12132.3|12143.6|12131.7|12144.7|12132.8|12140.1|12128.2|49
1696455000000|2023-10-04 21:30:00|12143.7|12131.8|12144.6|12132.7|12145.1|12133.2|12143.7|12131.8|17
1696455300000|2023-10-04 21:35:00|12143.1|12134.7|12145.2|12133.3|12145.2|12134.7|12143.1|12131.4|14
1696455600000|2023-10-04 21:40:00|12144.9|12133|12144.4|12134.9|12146|12134.9|12144.4|12132.6|22
1696455900000|2023-10-04 21:45:00|12143.4|12135|12145.3|12133.4|12145.3|12135|12143.2|12132.7|16
1696456200000|2023-10-04 21:50:00|12145.5|12133.6|12144.6|12132.7|12145.5|12134.7|12143.4|12132.6|8
1696456500000|2023-10-04 21:55:00|12144.5|12132.6|12142.2|12134.3|12144.8|12135|12141.7|12132.5|41
1696456800000|2023-10-04 22:00:00|12142.3|12133.9|12139.6|12137.2|12143.1|12137.2|12139.3|12132.1|164
1696457100000|2023-10-04 22:05:00|12139.1|12137.6|12139.1|12136.4|12140.6|12138.1|12138.1|12136|98
1696457400000|2023-10-04 22:10:00|12139.2|12136.5|12140.1|12138.6|12141.1|12138.7|12138.8|12136.5|100
1696457700000|2023-10-04 22:15:00|12140.1|12138.6|12139.1|12137.6|12141.7|12140.1|12138|12136.5|156
1696458000000|2023-10-04 22:20:00|12139.3|12137.8|12139.2|12137.7|12140|12138.3|12138.1|12136.6|151
1696458300000|2023-10-04 22:25:00|12139.4|12137.9|12139.4|12137.1|12140.1|12138.4|12138.9|12136.9|126
1696458600000|2023-10-04 22:30:00|12139.3|12137.8|12140|12137.8|12141.2|12138.9|12138.9|12137.1|162
1696458900000|2023-10-04 22:35:00|12139.7|12138.2|12139.8|12138.3|12140.7|12138.9|12139|12137.2|99
1696459200000|2023-10-04 22:40:00|12139.2|12137.7|12138.8|12136.7|12140.5|12138.6|12138.8|12136.7|151
1696459500000|2023-10-04 22:45:00|12139|12136.8|12139.3|12137.2|12140.4|12138.5|12138.7|12136.8|196
1696459800000|2023-10-04 22:50:00|12139.4|12137.5|12138.4|12136.2|12139.4|12137.9|12137.9|12136.1|101
1696460100000|2023-10-04 22:55:00|12138.5|12136.4|12139|12137.5|12140.1|12138|12138.1|12136.3|172
1696460400000|2023-10-04 23:00:00|12138.8|12137.3|12139|12137.5|12139.9|12138.4|12138.4|12136.9|122
1696460700000|2023-10-04 23:05:00|12139.1|12137.6|12138|12136.5|12139.2|12137.7|12137.7|12136.4|59
1696461000000|2023-10-04 23:10:00|12137.9|12136.4|12137.7|12136.2|12138.3|12136.8|12137.4|12136.2|46
1696461300000|2023-10-04 23:15:00|12137.8|12136.3|12137.8|12136.3|12138.9|12137.4|12137.5|12136.3|31
1696461600000|2023-10-04 23:20:00|12137.9|12136.4|12137.6|12136.7|12139|12137.5|12137.6|12136.3|34
1696461900000|2023-10-04 23:25:00|12137.5|12136.6|12140|12138.5|12140|12138.5|12137.5|12136.4|29
1696462200000|2023-10-04 23:30:00|12140.1|12138.6|12139.8|12138.3|12141|12139.5|12139.8|12138.3|38
1696462500000|2023-10-04 23:35:00|12139.5|12138.6|12137.8|12136.9|12139.8|12138.6|12137.5|12136.3|65
1696462800000|2023-10-04 23:40:00|12138|12136.5|12137.9|12136.4|12138.1|12136.6|12137|12135.5|94
1696463100000|2023-10-04 23:45:00|12137.8|12136.3|12137.5|12136.6|12138.2|12136.8|12137.5|12136.3|53
1696463400000|2023-10-04 23:50:00|12136.7|12135.8|12137.5|12136.6|12138.2|12136.9|12136.7|12135.8|79
1696463700000|2023-10-04 23:55:00|12137.4|12136.5|12137.7|12136.2|12137.8|12136.7|12136.9|12135.8|77
1696464000000|2023-10-05 00:00:00|12137.6|12136.1|12136.1|12135.2|12137.8|12136.5|12135.4|12134.1|162
1696464300000|2023-10-05 00:05:00|12135.8|12134.9|12132.6|12131.7|12136.2|12135.3|12132.5|12131.6|136
1696464600000|2023-10-05 00:10:00|12132.7|12131.8|12133.4|12132.5|12134.4|12133.5|12132.2|12131.3|172
1696464900000|2023-10-05 00:15:00|12133.5|12132.6|12136|12135.1|12136.2|12135.3|12133.4|12132.5|107
1696465200000|2023-10-05 00:20:00|12135.9|12135|12133.6|12132.7|12136.1|12135.2|12133|12132.1|104
1696465500000|2023-10-05 00:25:00|12133.5|12132.6|12132.6|12131.7|12133.7|12132.8|12131.5|12130.6|90
1696465800000|2023-10-05 00:30:00|12132.9|12132|12138.7|12137.2|12138.7|12137.2|12132.8|12131.9|133
1696466100000|2023-10-05 00:35:00|12138.6|12137.1|12139.8|12138.9|12141|12140.1|12138.3|12137|133
1696466400000|2023-10-05 00:40:00|12139.9|12139|12141.6|12140.7|12142.2|12141.3|12139.2|12138.3|159
1696466700000|2023-10-05 00:45:00|12141.7|12140.8|12144.1|12142.6|12144.2|12142.7|12140.6|12139.4|150
1696467000000|2023-10-05 00:50:00|12144.2|12142.7|12144.3|12142.8|12144.8|12143.3|12142.9|12141.4|224
1696467300000|2023-10-05 00:55:00|12144.2|12142.7|12151|12149.5|12152.5|12151.2|12144.1|12142.6|304
1696467600000|2023-10-05 01:00:00|12150.9|12149.4|12151.7|12150.8|12156|12154.5|12150.2|12148.7|325
1696467900000|2023-10-05 01:05:00|12151.8|12150.9|12154.6|12153.1|12155.5|12154.6|12150.8|12149.9|269
1696468200000|2023-10-05 01:10:00|12154.8|12153.3|12161.3|12159.8|12161.6|12160.1|12153.9|12152.4|344
1696468500000|2023-10-05 01:15:00|12161.2|12159.7|12159.3|12158.4|12162.2|12160.7|12157.3|12156.4|203
1696468800000|2023-10-05 01:20:00|12159.2|12158.3|12156.5|12155|12159.9|12158.5|12156.3|12154.8|211
1696469100000|2023-10-05 01:25:00|12156.8|12155.3|12155.7|12154.2|12159.3|12157.8|12155.6|12154.1|282
1696469400000|2023-10-05 01:30:00|12155.9|12154.4|12157|12155.5|12158.4|12156.9|12154.1|12152.6|333
1696469700000|2023-10-05 01:35:00|12157.2|12155.7|12155.2|12153.7|12159.1|12157.6|12154.7|12153.2|300
1696470000000|2023-10-05 01:40:00|12155.5|12154|12158.7|12157.2|12158.9|12157.4|12154|12152.5|206
1696470300000|2023-10-05 01:45:00|12159|12157.5|12155.6|12154.7|12159|12157.5|12155.2|12153.7|187
1696470600000|2023-10-05 01:50:00|12155.5|12154.6|12158.4|12157.5|12158.5|12157.6|12153.5|12152.2|162
1696470900000|2023-10-05 01:55:00|12158.5|12157.6|12162.6|12161.1|12162.7|12161.2|12157.7|12156.8|226
1696471200000|2023-10-05 02:00:00|12162.8|12161.3|12161.6|12160.1|12163.5|12162|12160.5|12159|231
1696471500000|2023-10-05 02:05:00|12161.7|12160.2|12160.2|12158.7|12161.7|12160.2|12158.1|12156.6|142
1696471800000|2023-10-05 02:10:00|12160.5|12159|12161.8|12160.9|12162.8|12161.9|12160|12158.5|144
1696472100000|2023-10-05 02:15:00|12161.7|12160.8|12160.9|12159.4|12162.6|12161.7|12159.1|12158.2|118
1696472400000|2023-10-05 02:20:00|12161|12159.5|12161.8|12160.9|12162.6|12161.7|12159.3|12158.4|125
1696472700000|2023-10-05 02:25:00|12161.9|12161|12159.6|12158.7|12161.9|12161|12158.4|12157.5|141
1696473000000|2023-10-05 02:30:00|12160.4|12158.9|12158|12156.5|12160.6|12159.1|12157.2|12155.7|172
1696473300000|2023-10-05 02:35:00|12158.1|12156.6|12158.3|12156.8|12160.2|12158.7|12157.9|12156.4|137
1696473600000|2023-10-05 02:40:00|12158|12156.5|12155.7|12154.2|12158|12156.5|12155.7|12154.2|173
1696473900000|2023-10-05 02:45:00|12155.8|12154.3|12155.5|12154.6|12157.9|12156.4|12155|12153.5|133
1696474200000|2023-10-05 02:50:00|12155.4|12154.5|12158.6|12157.1|12158.6|12157.1|12155.3|12154.4|174
1696474500000|2023-10-05 02:55:00|12158.7|12157.2|12158.5|12157|12160|12158.6|12158.2|12156.7|123
1696474800000|2023-10-05 03:00:00|12158|12156.5|12158.6|12157.1|12158.6|12157.1|12155.6|12154.1|142
1696475100000|2023-10-05 03:05:00|12157.9|12156.4|12157.4|12156.5|12158.7|12157.6|12157|12156.1|80
1696475400000|2023-10-05 03:10:00|12157.3|12156.4|12159.6|12158.7|12160.3|12159.4|12156.5|12155.6|124
1696475700000|2023-10-05 03:15:00|12159.7|12158.8|12158.7|12157.8|12160.7|12159.8|12158.6|12157.7|166
1696476000000|2023-10-05 03:20:00|12158.6|12157.7|12156.9|12155.4|12158.9|12157.7|12156.5|12155|178
1696476300000|2023-10-05 03:25:00|12156.8|12155.3|12158.4|12157.5|12158.6|12157.7|12156.2|12154.7|149
1696476600000|2023-10-05 03:30:00|12158.5|12157.6|12160.7|12159.8|12161.5|12160.6|12158|12157.1|156
1696476900000|2023-10-05 03:35:00|12160.8|12159.9|12161.2|12160.3|12161.7|12160.8|12159.7|12158.8|186
1696477200000|2023-10-05 03:40:00|12161.1|12160.2|12162.5|12161.6|12163.2|12162.3|12161.1|12160.2|161
1696477500000|2023-10-05 03:45:00|12162.4|12161.5|12162.5|12161|12163.9|12162.4|12161.9|12161|180
1696477800000|2023-10-05 03:50:00|12162.4|12160.9|12161.9|12161|12163.7|12162.8|12161.8|12160.4|117
1696478100000|2023-10-05 03:55:00|12161.8|12160.9|12160|12159.1|12162.7|12161.8|12159.2|12158.3|174
1696478400000|2023-10-05 04:00:00|12159.9|12159|12161.4|12160.5|12162.4|12161.5|12159.9|12159|146
1696478700000|2023-10-05 04:05:00|12161.5|12160.6|12162.9|12162|12163.2|12162.3|12161.4|12160.5|122
1696479000000|2023-10-05 04:10:00|12163|12162.1|12162.2|12161.3|12163.9|12162.5|12162.2|12161.3|116
1696479300000|2023-10-05 04:15:00|12162|12161.1|12160.3|12159.4|12162|12161.1|12159.1|12158.2|122
1696479600000|2023-10-05 04:20:00|12160.4|12159.5|12160.7|12159.8|12161.1|12160.2|12159.6|12158.7|171
1696479900000|2023-10-05 04:25:00|12160.8|12159.9|12160|12158.5|12161.5|12160.6|12158.9|12157.9|151
1696480200000|2023-10-05 04:30:00|12159.8|12158.3|12159.2|12158.3|12159.9|12158.9|12158.9|12157.8|149
1696480500000|2023-10-05 04:35:00|12159.3|12158.4|12158.9|12158|12160.6|12159.7|12158.8|12157.9|122
1696480800000|2023-10-05 04:40:00|12158.8|12157.9|12158.7|12157.2|12159.2|12158.3|12157.6|12156.1|163
1696481100000|2023-10-05 04:45:00|12158.4|12156.9|12157.6|12156.1|12159|12157.7|12157.5|12156|125
1696481400000|2023-10-05 04:50:00|12157.7|12156.2|12156.9|12155.4|12157.7|12156.2|12155.8|12154.3|177
1696481700000|2023-10-05 04:55:00|12157.2|12155.7|12156.9|12155.4|12158.3|12156.8|12156.7|12155.2|135
1696482000000|2023-10-05 05:00:00|12156.8|12155.3|12156.1|12155.2|12157.5|12156.6|12155.6|12154.7|161
1696482300000|2023-10-05 05:05:00|12156.4|12155.5|12156.5|12155.6|12157.1|12156.2|12155.5|12154.6|97
1696482600000|2023-10-05 05:10:00|12156.6|12155.7|12159.3|12158.4|12159.5|12158.6|12156|12155.1|121
1696482900000|2023-10-05 05:15:00|12159.1|12158.2|12160.4|12159.5|12161.3|12160.4|12158.3|12157.4|92
1696483200000|2023-10-05 05:20:00|12160.1|12159.2|12160.4|12159.5|12161.5|12160.6|12159.6|12158.7|88
1696483500000|2023-10-05 05:25:00|12160.5|12159.6|12161.6|12160.7|12161.9|12161|12159.7|12158.8|77
1696483800000|2023-10-05 05:30:00|12161.3|12160.4|12159.8|12158.9|12161.3|12160.4|12157.8|12156.9|149
1696484100000|2023-10-05 05:35:00|12159.7|12158.8|12162.3|12161.4|12162.4|12161.5|12159.3|12158.4|157
1696484400000|2023-10-05 05:40:00|12162.2|12161.3|12158.6|12157.1|12162.5|12161.6|12158.6|12157.1|160
1696484700000|2023-10-05 05:45:00|12158.1|12156.6|12158.8|12157.9|12159.4|12158.5|12157.4|12156.4|159
1696485000000|2023-10-05 05:50:00|12159|12158.1|12157.3|12156.4|12159.7|12158.8|12156.7|12155.8|145
1696485300000|2023-10-05 05:55:00|12157.2|12156.3|12155.5|12154|12157.2|12156.3|12154|12152.8|210
1696485600000|2023-10-05 06:00:00|12156|12155.1|12149.7|12148.8|12158.6|12157.1|12149.6|12148.4|398
1696485900000|2023-10-05 06:05:00|12149.5|12148.6|12150.6|12149.7|12152.6|12151.7|12148.2|12147.3|261
1696486200000|2023-10-05 06:10:00|12150.7|12149.8|12148.4|12147.5|12151.9|12151|12147.8|12146.9|268
1696486500000|2023-10-05 06:15:00|12148.5|12147.6|12148.4|12147.5|12151.3|12150.4|12146.7|12145.8|292
1696486800000|2023-10-05 06:20:00|12148.5|12147.6|12152.7|12151.8|12154.6|12153.7|12148.5|12147.6|242
1696487100000|2023-10-05 06:25:00|12152.6|12151.7|12150.6|12149.7|12152.7|12151.8|12149.6|12148.7|271
1696487400000|2023-10-05 06:30:00|12150.5|12149.6|12148.3|12147.4|12151.7|12150.8|12148.3|12147.4|248
1696487700000|2023-10-05 06:35:00|12148.4|12147.5|12147.3|12146.4|12149.2|12148.3|12146.1|12145.2|250
1696488000000|2023-10-05 06:40:00|12146.7|12145.8|12144.5|12143.6|12147|12146.1|12143.4|12142.5|254
1696488300000|2023-10-05 06:45:00|12144.3|12143.4|12142.6|12141.7|12144.4|12143.5|12141.7|12140.8|257
1696488600000|2023-10-05 06:50:00|12142.5|12141.6|12138.3|12137.4|12142.5|12141.6|12137.6|12136.6|222
1696488900000|2023-10-05 06:55:00|12138.2|12137.3|12139.6|12138.7|12140.8|12139.9|12136.6|12135.7|212
1696489200000|2023-10-05 07:00:00|12139.5|12138.6|12144.2|12142.7|12145|12143.6|12138.9|12137.4|488
1696489500000|2023-10-05 07:05:00|12144.1|12142.6|12141.9|12141|12144.3|12142.8|12139.3|12138.4|447
1696489800000|2023-10-05 07:10:00|12141.8|12140.9|12140.8|12139.9|12144.6|12143.7|12139.3|12138.4|380
1696490100000|2023-10-05 07:15:00|12140.7|12139.8|12142.5|12141.6|12145.3|12144.4|12140.2|12139.3|273
1696490400000|2023-10-05 07:20:00|12142.7|12141.8|12138.1|12137.2|12142.7|12141.8|12138.1|12137.2|347
1696490700000|2023-10-05 07:25:00|12138.2|12137.3|12135.3|12133.8|12138.5|12137.3|12131.8|12130.3|368
1696491000000|2023-10-05 07:30:00|12135.1|12134.2|12133.3|12132.4|12137.3|12136.4|12131.7|12130.8|366
1696491300000|2023-10-05 07:35:00|12133.2|12132.3|12138.2|12137.3|12138.6|12137.7|12132.3|12131.4|378
1696491600000|2023-10-05 07:40:00|12138.1|12137.2|12138.6|12137.7|12140.5|12139.6|12135.2|12134.3|341
1696491900000|2023-10-05 07:45:00|12139|12138.1|12134.2|12133.3|12140.5|12139.6|12133.4|12132.5|314
1696492200000|2023-10-05 07:50:00|12134.1|12133.2|12133.3|12132.4|12134.4|12133.5|12131.2|12129.7|252
1696492500000|2023-10-05 07:55:00|12133.2|12132.3|12131.7|12130.8|12133.9|12133|12131.3|12130.4|444
1696492800000|2023-10-05 08:00:00|12131.6|12130.7|12138.3|12137.4|12138.6|12137.7|12131|12130.1|402
1696493100000|2023-10-05 08:05:00|12137.9|12137|12136.5|12135.6|12141.5|12140|12135.6|12134.7|407
1696493400000|2023-10-05 08:10:00|12136.6|12135.7|12133.4|12131.9|12138.1|12137.2|12131.5|12130.2|396
1696493700000|2023-10-05 08:15:00|12133.5|12132|12132.2|12131.3|12133.9|12132.7|12130.5|12129.6|367
1696494000000|2023-10-05 08:20:00|12132.3|12131.4|12132.1|12131.2|12133|12132.1|12129.5|12128.6|343
1696494300000|2023-10-05 08:25:00|12132.2|12131.3|12131.9|12130.4|12135.7|12134.8|12130.2|12128.7|289
1696494600000|2023-10-05 08:30:00|12131.8|12130.3|12128.2|12127.3|12132|12130.5|12122.7|12121.2|412
1696494900000|2023-10-05 08:35:00|12128.9|12128|12124.2|12123.3|12130.6|12129.7|12122.5|12121.6|273
1696495200000|2023-10-05 08:40:00|12124.1|12123.2|12122.3|12121.4|12124.5|12123.6|12122.2|12121.2|251
1696495500000|2023-10-05 08:45:00|12122.2|12121.3|12122|12121.1|12123.4|12122.5|12121.6|12120.7|215
1696495800000|2023-10-05 08:50:00|12121.9|12121|12116.7|12115.8|12122.2|12121.3|12116.4|12115.5|271
1696496100000|2023-10-05 08:55:00|12116.9|12116|12123.4|12121.9|12125.5|12124|12116.6|12115.7|377
1696496400000|2023-10-05 09:00:00|12123.3|12122.4|12126.6|12125.7|12126.9|12126|12123.1|12122.2|354
1696496700000|2023-10-05 09:05:00|12126.3|12125.4|12129.5|12128.6|12129.6|12128.7|12123.1|12122.2|263
1696497000000|2023-10-05 09:10:00|12129.7|12128.8|12131.6|12130.7|12132.8|12131.9|12128.8|12127.9|283
1696497300000|2023-10-05 09:15:00|12131.7|12130.8|12132.8|12131.9|12133.3|12132.4|12128.9|12128|293
1696497600000|2023-10-05 09:20:00|12132.7|12131.8|12134.6|12133.7|12135.8|12134.9|12131.2|12130.3|285
1696497900000|2023-10-05 09:25:00|12134.5|12133.6|12134.7|12133.8|12135.8|12134.9|12130.9|12130|238
1696498200000|2023-10-05 09:30:00|12134.8|12133.9|12130.5|12129.6|12135.3|12134.4|12129.4|12128.5|202
1696498500000|2023-10-05 09:35:00|12130.2|12129.3|12121.5|12120|12130.8|12129.9|12120.9|12119.4|208
1696498800000|2023-10-05 09:40:00|12121.6|12120.1|12126|12125.1|12127.8|12126.9|12119.5|12118.2|257
1696499100000|2023-10-05 09:45:00|12126.4|12125.5|12125.7|12124.8|12128.5|12127.6|12125|12124.1|358
1696499400000|2023-10-05 09:50:00|12125.8|12124.9|12127.6|12126.7|12131.2|12130.3|12125.8|12124.9|312
1696499700000|2023-10-05 09:55:00|12127.5|12126.6|12123.7|12122.8|12127.8|12126.7|12123.3|12122.4|283
1696500000000|2023-10-05 10:00:00|12124.1|12123.2|12125.5|12124.6|12125.5|12124.6|12122.1|12121.2|338
1696500300000|2023-10-05 10:05:00|12125.6|12124.7|12125.5|12124.6|12128.4|12127.5|12123.7|12122.8|203
1696500600000|2023-10-05 10:10:00|12125.6|12124.7|12127.4|12126.5|12127.6|12126.7|12124.2|12123.3|208
1696500900000|2023-10-05 10:15:00|12127.5|12126.6|12130.1|12128.6|12130.1|12128.6|12126.4|12125.5|250
1696501200000|2023-10-05 10:20:00|12130|12128.5|12125.7|12124.2|12130|12129|12124.8|12123.3|226
1696501500000|2023-10-05 10:25:00|12126|12124.5|12130.3|12129.4|12130.7|12129.8|12123.8|12122.5|312
1696501800000|2023-10-05 10:30:00|12130.4|12129.5|12132.8|12131.3|12134.6|12133.1|12129.2|12128.3|293
1696502100000|2023-10-05 10:35:00|12132.7|12131.2|12134.6|12133.1|12135.1|12134.2|12131.8|12130.3|283
1696502400000|2023-10-05 10:40:00|12134.4|12132.9|12139|12137.5|12139.2|12137.7|12134.3|12132.8|241
1696502700000|2023-10-05 10:45:00|12138.8|12137.3|12140|12138.5|12140|12138.5|12135.1|12134.2|239
1696503000000|2023-10-05 10:50:00|12139.8|12138.3|12141.6|12140.7|12143|12141.7|12139|12137.5|255
1696503300000|2023-10-05 10:55:00|12141.7|12140.8|12139.7|12138.8|12141.8|12140.9|12134.7|12133.8|360
1696503600000|2023-10-05 11:00:00|12139.6|12138.7|12132.3|12130.8|12145.2|12144|12131.8|12130.3|375
1696503900000|2023-10-05 11:05:00|12132.2|12130.7|12128.7|12127.8|12133.7|12132.2|12127.8|12126.9|252
1696504200000|2023-10-05 11:10:00|12128.8|12127.9|12133.2|12132.3|12135.2|12133.9|12128.8|12127.9|228
1696504500000|2023-10-05 11:15:00|12133|12132.1|12137|12136.1|12137.1|12136.2|12130.9|12130|185
1696504800000|2023-10-05 11:20:00|12137.1|12136.2|12135.3|12134.4|12139.3|12138.4|12134.7|12133.8|234
1696505100000|2023-10-05 11:25:00|12135.2|12134.3|12131.4|12130.5|12136.7|12135.8|12130.9|12130|280
1696505400000|2023-10-05 11:30:00|12131.5|12130.6|12134.5|12133.6|12138.6|12137.7|12131.3|12130.4|290
1696505700000|2023-10-05 11:35:00|12134.2|12133.3|12137.4|12136.5|12137.8|12136.9|12132.7|12131.8|298
1696506000000|2023-10-05 11:40:00|12137.5|12136.6|12145.9|12145|12146.6|12145.7|12137.4|12136.3|304
1696506300000|2023-10-05 11:45:00|12145.8|12144.9|12151.2|12150.3|12153|12151.5|12145.4|12144.5|404
1696506600000|2023-10-05 11:50:00|12151.1|12150.2|12149.2|12148.3|12151.5|12150.6|12147.5|12146.6|317
1696506900000|2023-10-05 11:55:00|12149.1|12148.2|12149.7|12148.8|12152.2|12150.7|12148.3|12147.4|362
1696507200000|2023-10-05 12:00:00|12149.6|12148.7|12151.7|12150.8|12151.8|12150.9|12146.3|12145.4|415
1696507500000|2023-10-05 12:05:00|12151.6|12150.7|12154.3|12152.8|12156.6|12155.7|12150.9|12150|392
1696507800000|2023-10-05 12:10:00|12154.1|12152.6|12147.3|12146.4|12154.5|12153.6|12147|12146.1|329
1696508100000|2023-10-05 12:15:00|12147.4|12146.5|12137|12136.1|12148.6|12147.7|12136.6|12135.5|459
1696508400000|2023-10-05 12:20:00|12136.8|12135.9|12134.7|12133.8|12139.7|12138.8|12133.6|12132.7|512
1696508700000|2023-10-05 12:25:00|12134.5|12133.6|12142.9|12133.2|12142.9|12139.8|12134.4|12132.2|399
1696509000000|2023-10-05 12:30:00|12143.2|12132.4|12129.8|12128.9|12144|12136.3|12127.9|12124.5|907
1696509300000|2023-10-05 12:35:00|12129.6|12128.7|12116|12114.5|12132|12131.1|12113.5|12112|943
1696509600000|2023-10-05 12:40:00|12115.9|12114.4|12112.1|12110.6|12117.1|12116.2|12108.2|12107|645
1696509900000|2023-10-05 12:45:00|12112.2|12110.7|12121.8|12120.3|12124.2|12123|12112|12110.5|691
1696510200000|2023-10-05 12:50:00|12121.9|12120.4|12122.5|12121.6|12124.8|12123.9|12119.1|12117.6|518
1696510500000|2023-10-05 12:55:00|12122.3|12121.4|12131.5|12130.6|12133.8|12132.9|12122.3|12121.4|677
1696510800000|2023-10-05 13:00:00|12131.6|12130.7|12133|12132.1|12136.7|12135.8|12131.1|12129.8|617
1696511100000|2023-10-05 13:05:00|12132.9|12132|12140.5|12139.6|12140.8|12139.9|12127.6|12126.7|610
1696511400000|2023-10-05 13:10:00|12140.6|12139.7|12129.5|12128.6|12140.7|12139.8|12129.4|12128.5|551
1696511700000|2023-10-05 13:15:00|12129.6|12128.7|12134.9|12134|12135.6|12134.7|12126.5|12125.6|581
1696512000000|2023-10-05 13:20:00|12134.8|12133.9|12139.2|12138.3|12140.1|12139.2|12130.2|12129.3|509
1696512300000|2023-10-05 13:25:00|12139.3|12138.4|12150.8|12149.9|12151.4|12150.5|12137.6|12136.7|683
1696512600000|2023-10-05 13:30:00|12150.9|12150|12152|12151.1|12155|12154.1|12149.6|12148.7|873
1696512900000|2023-10-05 13:35:00|12152.1|12151.2|12149.7|12148.8|12157.9|12156.7|12148.8|12147.9|671
1696513200000|2023-10-05 13:40:00|12149.8|12148.9|12145.9|12144.4|12151.1|12150.2|12143.9|12143|542
1696513500000|2023-10-05 13:45:00|12145.5|12144|12149.5|12148|12150.1|12148.9|12140|12139.1|659
1696513800000|2023-10-05 13:50:00|12149.9|12148.4|12151.5|12150.6|12153.6|12152.3|12147.3|12146|783
1696514100000|2023-10-05 13:55:00|12151.8|12150.9|12153.7|12152.8|12160.9|12160|12151.7|12150.8|637
1696514400000|2023-10-05 14:00:00|12153.5|12152.6|12146.2|12145.3|12153.6|12152.7|12145.7|12144.8|623
1696514700000|2023-10-05 14:05:00|12146.4|12145.5|12142.6|12141.7|12146.7|12145.8|12139.7|12138.8|516
1696515000000|2023-10-05 14:10:00|12142.8|12141.9|12150|12149.1|12152.6|12151.7|12141.7|12140.8|536
1696515300000|2023-10-05 14:15:00|12150.1|12149.2|12154.5|12153.6|12154.5|12153.6|12147|12146.1|573
1696515600000|2023-10-05 14:20:00|12154.6|12153.7|12150.7|12149.8|12156.4|12155.5|12148.7|12147.8|538
1696515900000|2023-10-05 14:25:00|12150.6|12149.7|12155.5|12154.6|12160.1|12159.2|12150.5|12149.6|502
1696516200000|2023-10-05 14:30:00|12155.4|12154.5|12148.2|12147.3|12155.4|12154.5|12146.7|12145.8|557
1696516500000|2023-10-05 14:35:00|12148.4|12147.5|12143.3|12142.4|12148.6|12147.7|12141.6|12140.4|536
1696516800000|2023-10-05 14:40:00|12143.1|12142.2|12146.5|12145.6|12147.4|12146.5|12141.3|12140.4|518
1696517100000|2023-10-05 14:45:00|12146.4|12145.5|12151.8|12150.9|12153.7|12152.8|12145.4|12144.5|607
1696517400000|2023-10-05 14:50:00|12151.7|12150.8|12159.4|12158.5|12161.1|12160.2|12149.7|12148.8|648
1696517700000|2023-10-05 14:55:00|12159.5|12158.6|12160.4|12159.5|12161.8|12160.9|12156.6|12155.7|651
1696518000000|2023-10-05 15:00:00|12160.5|12159.6|12157.3|12156.4|12163.8|12162.9|12157.1|12156.2|547
1696518300000|2023-10-05 15:05:00|12157.2|12156.3|12154.6|12153.7|12158.4|12157.5|12152.6|12151.5|556
1696518600000|2023-10-05 15:10:00|12154.7|12153.8|12160.4|12159.5|12168.3|12167.4|12154.7|12153.8|571
1696518900000|2023-10-05 15:15:00|12160.3|12159.4|12159.6|12158.7|12164.7|12163.8|12159.6|12158.7|430
1696519200000|2023-10-05 15:20:00|12159.7|12158.8|12164.4|12163.5|12165.3|12164.4|12157.8|12156.9|399
1696519500000|2023-10-05 15:25:00|12164.3|12163.4|12161|12159.5|12166.5|12165.6|12159.1|12157.7|454
1696519800000|2023-10-05 15:30:00|12160.7|12159.8|12164.8|12163.9|12164.8|12163.9|12159.7|12158.8|465
1696520100000|2023-10-05 15:35:00|12164.7|12163.8|12173.1|12172.2|12173.3|12172.4|12164.7|12163.8|472
1696520400000|2023-10-05 15:40:00|12173|12172.1|12166.4|12165.5|12174.7|12173.8|12166.4|12165.5|522
1696520700000|2023-10-05 15:45:00|12166.3|12165.4|12168.5|12167.6|12172.1|12171|12165.7|12164.8|518
1696521000000|2023-10-05 15:50:00|12168.3|12167.4|12169.8|12168.9|12169.8|12168.9|12164.6|12163.7|499
1696521300000|2023-10-05 15:55:00|12169.7|12168.8|12169.3|12168.4|12174.2|12172.8|12167.7|12166.8|395
1696521600000|2023-10-05 16:00:00|12169.2|12168.3|12168.2|12166.7|12170.3|12169.4|12166.7|12165.2|453
1696521900000|2023-10-05 16:05:00|12168.1|12166.6|12172.7|12171.8|12175.3|12174.4|12167.9|12166.4|508
1696522200000|2023-10-05 16:10:00|12172.6|12171.7|12177.2|12175.7|12177.9|12176.4|12172.4|12171.5|438
1696522500000|2023-10-05 16:15:00|12177.3|12175.8|12175.6|12174.1|12178|12176.5|12174.4|12172.9|487
1696522800000|2023-10-05 16:20:00|12175.7|12174.2|12180.5|12179|12185.2|12183.7|12175.1|12173.6|443
1696523100000|2023-10-05 16:25:00|12180.7|12179.2|12187.9|12186.4|12188.1|12186.6|12179.5|12178|364
1696523400000|2023-10-05 16:30:00|12187.4|12186.5|12184.4|12183.5|12188.3|12187.4|12184|12182.7|304
1696523700000|2023-10-05 16:35:00|12184.5|12183.6|12185.2|12184.3|12186.6|12185.7|12184.2|12183.3|271
1696524000000|2023-10-05 16:40:00|12185.3|12184.4|12181.3|12180.4|12185.3|12184.4|12179.4|12178.3|276
1696524300000|2023-10-05 16:45:00|12181.4|12180.5|12175.8|12174.3|12181.8|12180.8|12175.8|12174.3|197
1696524600000|2023-10-05 16:50:00|12176|12174.5|12179.6|12178.7|12179.7|12178.8|12175.4|12173.9|277
1696524900000|2023-10-05 16:55:00|12179.5|12178.6|12180.3|12179.4|12180.4|12179.5|12176.9|12175.4|349
1696525200000|2023-10-05 17:00:00|12180.4|12179.5|12177.6|12176.1|12182|12181.1|12177.1|12175.6|324
1696525500000|2023-10-05 17:05:00|12177.7|12176.2|12170.6|12169.7|12178.7|12177.2|12170.6|12169.3|246
1696525800000|2023-10-05 17:10:00|12171|12170.1|12177.6|12176.1|12178.1|12177.2|12170.2|12169.3|256
1696526100000|2023-10-05 17:15:00|12177.7|12176.2|12177.2|12176.3|12178.8|12177.9|12174.1|12172.8|294
1696526400000|2023-10-05 17:20:00|12177.3|12176.4|12178.2|12177.3|12180.3|12179.4|12175.6|12174.1|202
1696526700000|2023-10-05 17:25:00|12177.6|12176.7|12180.3|12179.4|12180.3|12179.4|12175.4|12174.5|223
1696527000000|2023-10-05 17:30:00|12180.4|12179.5|12180.4|12179.5|12182.4|12181.5|12175.4|12174.5|337
1696527300000|2023-10-05 17:35:00|12180.5|12179.6|12182.5|12181.6|12183.3|12182.4|12179.9|12179|325
1696527600000|2023-10-05 17:40:00|12182.7|12181.8|12182.3|12181.4|12183.7|12182.8|12180.9|12179.4|231
1696527900000|2023-10-05 17:45:00|12182.4|12181.5|12182.3|12181.4|12183.6|12182.7|12180.4|12179.5|235
1696528200000|2023-10-05 17:50:00|12182.2|12181.3|12181.6|12180.7|12183.8|12182.9|12181.3|12180.4|171
1696528500000|2023-10-05 17:55:00|12181.5|12180.6|12182.7|12181.2|12182.8|12181.6|12180.5|12179.6|218
1696528800000|2023-10-05 18:00:00|12182.6|12181.7|12188.3|12187.4|12189.4|12188.5|12182.6|12181.7|296
1696529100000|2023-10-05 18:05:00|12188.4|12187.5|12184.7|12183.2|12188.9|12188|12183.9|12182.5|247
1696529400000|2023-10-05 18:10:00|12184.6|12183.1|12186.6|12185.7|12188|12187.1|12183.6|12182.6|251
1696529700000|2023-10-05 18:15:00|12187|12186.1|12188.6|12187.7|12189.2|12188.3|12186|12185.1|203
1696530000000|2023-10-05 18:20:00|12188.5|12187.6|12188.3|12187.4|12189.6|12188.7|12186.8|12185.9|183
1696530300000|2023-10-05 18:25:00|12188.4|12187.5|12189.7|12188.8|12189.8|12188.9|12185.9|12185|230
1696530600000|2023-10-05 18:30:00|12189.8|12188.9|12193.6|12192.7|12195.3|12194.4|12189.7|12188.8|229
1696530900000|2023-10-05 18:35:00|12193.7|12192.8|12194.2|12193.3|12194.5|12193.6|12190.5|12189.6|278
1696531200000|2023-10-05 18:40:00|12194.1|12193.2|12191.8|12190.3|12195.1|12194.2|12189.5|12188|294
1696531500000|2023-10-05 18:45:00|12191.7|12190.2|12191.3|12190.4|12191.7|12190.7|12189.5|12188.6|249
1696531800000|2023-10-05 18:50:00|12191.4|12190.5|12193.7|12192.2|12194.4|12192.9|12191.4|12190|216
1696532100000|2023-10-05 18:55:00|12193.8|12192.3|12194.6|12193.7|12196.1|12195.2|12192.1|12190.6|269
1696532400000|2023-10-05 19:00:00|12194.5|12193.6|12195.1|12193.6|12196.6|12195.1|12193.8|12192.4|228
1696532700000|2023-10-05 19:05:00|12195|12193.5|12195.6|12194.7|12195.9|12195|12193.7|12192.8|173
1696533000000|2023-10-05 19:10:00|12195.7|12194.8|12195.1|12193.6|12195.9|12195|12193.2|12192.3|132
1696533300000|2023-10-05 19:15:00|12195.2|12193.7|12193.6|12192.7|12195.8|12194.9|12192.7|12191.8|177
1696533600000|2023-10-05 19:20:00|12193.5|12192.6|12191.9|12190.4|12193.8|12192.9|12190.7|12189.2|168
1696533900000|2023-10-05 19:25:00|12192|12190.5|12192.3|12191.4|12193.2|12191.7|12191|12190.1|161
1696534200000|2023-10-05 19:30:00|12192.2|12191.3|12192.6|12191.1|12194|12192.5|12192.2|12190.7|188
1696534500000|2023-10-05 19:35:00|12192.8|12191.3|12193.5|12192.6|12194.4|12192.9|12192.7|12191.2|175
1696534800000|2023-10-05 19:40:00|12193.6|12192.7|12193.7|12192.2|12195|12193.5|12193.6|12192.1|190
1696535100000|2023-10-05 19:45:00|12193.6|12192.1|12195.1|12193.6|12195.5|12194|12192.5|12191|191
1696535400000|2023-10-05 19:50:00|12195.2|12193.7|12194.4|12192.9|12196|12194.6|12194.4|12192.9|124
1696535700000|2023-10-05 19:55:00|12194.3|12192.8|12194.8|12193.3|12196.7|12195.2|12193.7|12192.2|221
1696536000000|2023-10-05 20:00:00|12194.6|12193.7|12194.6|12193.1|12196|12195.1|12194.4|12193|158
1696536300000|2023-10-05 20:05:00|12194.3|12193.4|12192.7|12191.8|12194.8|12193.5|12192.7|12191.3|77
1696536600000|2023-10-05 20:10:00|12192.6|12191.7|12191.7|12190.2|12193.1|12191.7|12191.6|12190.1|67
1696536900000|2023-10-05 20:15:00|12191.4|12190.5|12191.4|12190.5|12191.7|12190.7|12190.9|12189.6|73
1696537200000|2023-10-05 20:20:00|12191.5|12190.6|12191.9|12190.4|12192.1|12191|12191.4|12190.2|66
1696537500000|2023-10-05 20:25:00|12191.8|12190.3|12192.4|12190.9|12193.2|12191.7|12190.7|12189.4|92
1696537800000|2023-10-05 20:30:00|12192.1|12190.6|12191.5|12190|12192.3|12190.8|12190.5|12189|60
1696538100000|2023-10-05 20:35:00|12191.4|12189.9|12192.5|12191|12192.6|12191.1|12190.9|12189.4|93
1696538400000|2023-10-05 20:40:00|12192.6|12191.1|12192.8|12191.3|12193.3|12191.8|12191.8|12190.3|87
1696538700000|2023-10-05 20:45:00|12192.9|12191.4|12192.4|12191.5|12192.9|12191.6|12192.1|12190.6|83
1696539000000|2023-10-05 20:50:00|12192.5|12190.9|12192.9|12191.4|12193.3|12191.8|12192.1|12190.6|103
1696539300000|2023-10-05 20:55:00|12193.8|12191.1|12194.1|12189.4|12195|12191.8|12192|12186.6|269
1696539600000|2023-10-05 21:00:00|12195.1|12189.3|12195.9|12184|12196.9|12189.3|12195|12183.1|38
1696539900000|2023-10-05 21:05:00|12194.8|12182.9|12196.8|12184.9|12197.2|12185.3|12194.8|12182.9|46
1696540200000|2023-10-05 21:10:00|12196.9|12185|12197.3|12185.4|12199.6|12187.7|12196.8|12184.9|17
1696540500000|2023-10-05 21:15:00|12196.7|12184.8|12196.7|12184.8|12197.2|12185.4|12195|12183.1|17
1696540800000|2023-10-05 21:20:00|12196.3|12184.4|12197.8|12185.9|12197.8|12185.9|12194|12182.1|70
1696541100000|2023-10-05 21:25:00|12197.2|12185.3|12195.4|12184.5|12197.2|12185.3|12194.8|12182.9|37
1696541400000|2023-10-05 21:30:00|12195.5|12184.6|12196.4|12184.5|12196.4|12184.9|12195.5|12183.7|68
1696541700000|2023-10-05 21:35:00|12196.3|12184.4|12194.4|12186.7|12196.4|12186.7|12194.4|12184.1|21
1696542000000|2023-10-05 21:40:00|12194.5|12186.8|12199.3|12187.5|12199.4|12187.6|12194.5|12184.9|24
1696542300000|2023-10-05 21:45:00|12198.8|12187.4|12197.7|12185.8|12199.3|12188.2|12196|12184.1|39
1696542600000|2023-10-05 21:50:00|12197.6|12185.7|12198.2|12186.3|12198.3|12188.2|12196|12184.1|31
1696542900000|2023-10-05 21:55:00|12196.1|12189.1|12196.3|12189.1|12198.4|12189.8|12195.8|12186.3|29
1696543200000|2023-10-05 22:00:00|12197.7|12187.6|12192.8|12189.1|12198.8|12190|12192.3|12187.2|120
1696543500000|2023-10-05 22:05:00|12192.4|12189.5|12191.6|12190.1|12192.6|12190.7|12191.6|12189.4|49
1696543800000|2023-10-05 22:10:00|12191.7|12190.2|12190.7|12189.2|12192.1|12190.2|12190.6|12189|208
1696544100000|2023-10-05 22:15:00|12190.8|12189.3|12192.8|12191.3|12192.8|12191.3|12190.6|12189.1|37
1696544400000|2023-10-05 22:20:00|12192.7|12191.2|12192.7|12191.2|12192.8|12191.3|12192.4|12190.9|28
1696544700000|2023-10-05 22:25:00|12192.8|12191.3|12190.7|12189.2|12193.7|12192.2|12190.7|12189.2|61
1696545000000|2023-10-05 22:30:00|12190.8|12189.3|12190.8|12189.3|12190.9|12189.4|12190|12188.5|29
1696545300000|2023-10-05 22:35:00|12190.7|12189.2|12190.7|12189.2|12191.1|12189.6|12190.6|12189.1|53
1696545600000|2023-10-05 22:40:00|12190.6|12189.1|12191|12189.5|12191.1|12189.6|12190.3|12188.8|54
1696545900000|2023-10-05 22:45:00|12190.9|12189.4|12191.9|12190.4|12192|12190.5|12190.9|12189.4|32
1696546200000|2023-10-05 22:50:00|12192|12190.5|12191.8|12190.3|12192|12190.5|12191.7|12190.2|23
1696546500000|2023-10-05 22:55:00|12191.7|12190.2|12190.6|12189.1|12191.8|12190.3|12190.6|12189.1|25
1696546800000|2023-10-05 23:00:00|12190.5|12189|12190.7|12189.2|12190.9|12189.4|12189.8|12188.3|32
1696547100000|2023-10-05 23:05:00|12190.6|12189.1|12190.6|12189.1|12190.8|12189.6|12190.4|12189|37
1696547400000|2023-10-05 23:10:00|12190.7|12189.2|12189.5|12188.6|12190.8|12189.3|12189.4|12188.3|44
1696547700000|2023-10-05 23:15:00|12189.8|12188.3|12190.8|12189.3|12191.3|12189.8|12189.8|12188.3|47
1696548000000|2023-10-05 23:20:00|12190.7|12189.2|12189.9|12188.4|12191|12189.5|12189.9|12188.4|36
1696548300000|2023-10-05 23:25:00|12190|12188.5|12190.9|12189.4|12191.1|12189.6|12189.9|12188.4|25
1696548600000|2023-10-05 23:30:00|12191|12189.5|12191.2|12189.7|12191.2|12189.7|12190.7|12189.2|48
1696548900000|2023-10-05 23:35:00|12191.4|12189.9|12190.8|12189.3|12191.9|12190.4|12190.5|12189|46
1696549200000|2023-10-05 23:40:00|12190.7|12189.2|12190|12188.5|12190.9|12189.4|12189.9|12188.4|79
1696549500000|2023-10-05 23:45:00|12189.9|12188.4|12189|12187.5|12190.8|12189.3|12188.9|12187.4|91
1696549800000|2023-10-05 23:50:00|12189.9|12188.4|12188|12186.5|12189.9|12188.4|12187.9|12186.4|54
1696550100000|2023-10-05 23:55:00|12187.9|12186.4|12188.1|12186.6|12188.9|12187.4|12187.8|12186.3|51
1696550400000|2023-10-06 00:00:00|12188.3|12186.8|12186.6|12185.1|12190|12188.9|12186.1|12184.6|153
1696550700000|2023-10-06 00:05:00|12186.7|12185.2|12187.7|12186.2|12188.9|12187.4|12186.3|12184.8|203
1696551000000|2023-10-06 00:10:00|12187.8|12186.3|12189.5|12188.6|12190.3|12188.8|12187.8|12186.3|213
1696551300000|2023-10-06 00:15:00|12189.4|12188.5|12185.7|12184.8|12189.7|12188.8|12185.7|12184.7|212
1696551600000|2023-10-06 00:20:00|12185.8|12184.9|12186.5|12185.6|12188.2|12187.3|12185.8|12184.9|162
1696551900000|2023-10-06 00:25:00|12186.3|12185.4|12185.8|12184.3|12186.5|12185.4|12183.6|12182.7|204
1696552200000|2023-10-06 00:30:00|12185.5|12184|12183.5|12182.6|12185.5|12184|12183.4|12182.4|200
1696552500000|2023-10-06 00:35:00|12183.4|12182.5|12184.3|12183.4|12185.4|12184.5|12183.3|12182.4|184
1696552800000|2023-10-06 00:40:00|12184.2|12183.3|12185.1|12184.2|12185.6|12184.7|12184|12183.1|138
1696553100000|2023-10-06 00:45:00|12185|12184.1|12188|12186.5|12189.5|12188.1|12184.9|12184|229
1696553400000|2023-10-06 00:50:00|12187.9|12186.4|12184.3|12182.8|12188|12186.5|12184.3|12182.8|193
1696553700000|2023-10-06 00:55:00|12184|12182.5|12181.8|12180.3|12185.7|12184.2|12181.6|12180.1|153
1696554000000|2023-10-06 01:00:00|12181.7|12180.2|12181.5|12180.6|12182.6|12181.7|12180.2|12179|170
1696554300000|2023-10-06 01:05:00|12181.6|12180.7|12180.1|12179.2|12181.6|12180.7|12178.3|12176.8|189
1696554600000|2023-10-06 01:10:00|12180|12179.1|12179.4|12178.5|12181.5|12180.4|12178.7|12177.2|162
1696554900000|2023-10-06 01:15:00|12179.2|12178.3|12178.5|12177|12180.4|12179.5|12177.7|12176.7|174
1696555200000|2023-10-06 01:20:00|12178.3|12176.8|12181|12179.5|12181.4|12179.9|12178.3|12176.8|178
1696555500000|2023-10-06 01:25:00|12181.1|12179.6|12180.1|12178.6|12181.1|12179.6|12178.2|12176.7|151
1696555800000|2023-10-06 01:30:00|12180.2|12178.7|12178|12177.1|12182.3|12181.4|12177.7|12176.8|227
1696556100000|2023-10-06 01:35:00|12178.1|12177.2|12184.5|12183.6|12184.7|12183.8|12178|12177.1|356
1696556400000|2023-10-06 01:40:00|12184.6|12183.7|12182.7|12181.2|12184.8|12183.9|12181.5|12180.6|185
1696556700000|2023-10-06 01:45:00|12182.1|12180.6|12180.6|12179.7|12182.8|12181.9|12179.1|12178.2|245
1696557000000|2023-10-06 01:50:00|12180.5|12179.6|12181.3|12180.4|12181.9|12181|12180|12179.1|154
1696557300000|2023-10-06 01:55:00|12181.4|12180.5|12182.3|12181.4|12182.4|12181.5|12180.5|12179.6|153
1696557600000|2023-10-06 02:00:00|12182.2|12181.3|12181.5|12180.6|12182.5|12181.3|12180|12179.1|149
1696557900000|2023-10-06 02:05:00|12181.6|12180.7|12183.1|12182.2|12183.5|12182.6|12180.6|12179.7|92
1696558200000|2023-10-06 02:10:00|12182.9|12182|12182.6|12181.1|12182.9|12182|12181.3|12180.4|124
1696558500000|2023-10-06 02:15:00|12181.9|12181|12181.4|12179.9|12183|12181.5|12181.4|12179.9|135
1696558800000|2023-10-06 02:20:00|12181.5|12180|12183.6|12182.1|12184.2|12182.7|12181.1|12179.6|153
1696559100000|2023-10-06 02:25:00|12183.7|12182.2|12184|12182.5|12184.2|12182.7|12183.1|12181.6|186
1696559400000|2023-10-06 02:30:00|12183.8|12182.3|12183.7|12182.2|12185.2|12183.7|12183.1|12181.9|167
1696559700000|2023-10-06 02:35:00|12183.8|12182.3|12185.5|12184.6|12185.6|12184.7|12183.5|12182|129
1696560000000|2023-10-06 02:40:00|12185.8|12184.3|12185.5|12184.6|12187.5|12186.6|12185.5|12184.3|157
1696560300000|2023-10-06 02:45:00|12185|12184.1|12186.5|12185|12186.9|12185.7|12184.5|12183.6|143
1696560600000|2023-10-06 02:50:00|12186.4|12184.9|12188.5|12187.6|12188.7|12187.8|12185.8|12184.3|217
1696560900000|2023-10-06 02:55:00|12188.4|12187.5|12186.3|12184.8|12189.6|12188.7|12185.6|12184.1|191
1696561200000|2023-10-06 03:00:00|12186.1|12184.6|12185.6|12184.1|12187.4|12185.9|12185.2|12183.7|226
1696561500000|2023-10-06 03:05:00|12185.4|12183.9|12184.4|12182.9|12185.7|12184.2|12183.6|12182.1|156
1696561800000|2023-10-06 03:10:00|12184.5|12183|12185.5|12184|12185.5|12184|12183.8|12182.3|196
1696562100000|2023-10-06 03:15:00|12185.2|12183.7|12186.1|12184.6|12186.5|12185|12185.2|12183.7|156
1696562400000|2023-10-06 03:20:00|12186.2|12184.7|12186|12184.5|12186.6|12185.2|12184.9|12183.4|210
1696562700000|2023-10-06 03:25:00|12186.1|12184.6|12186.9|12185.4|12187.6|12186.7|12185.4|12184.2|175
1696563000000|2023-10-06 03:30:00|12187|12185.5|12183.7|12182.2|12187|12185.8|12183.3|12182|211
1696563300000|2023-10-06 03:35:00|12183.5|12182|12182.6|12181.1|12183.7|12182.2|12181.8|12180.3|170
1696563600000|2023-10-06 03:40:00|12182.7|12181.2|12183.7|12182.2|12183.9|12182.4|12182.1|12180.6|169
1696563900000|2023-10-06 03:45:00|12183.6|12182.1|12182.8|12181.3|12183.8|12182.3|12182.8|12181.3|130
1696564200000|2023-10-06 03:50:00|12182.9|12181.4|12180.6|12179.1|12182.9|12181.4|12179.2|12177.7|142
1696564500000|2023-10-06 03:55:00|12180.5|12179|12181.6|12180.1|12181.9|12180.4|12180.4|12178.9|89
1696564800000|2023-10-06 04:00:00|12181.5|12180|12180.5|12179|12181.6|12180.1|12180.1|12178.8|75
1696565100000|2023-10-06 04:05:00|12180.6|12179.1|12179.6|12178.1|12180.6|12179.4|12178.9|12177.4|109
1696565400000|2023-10-06 04:10:00|12179.5|12178|12179.7|12178.2|12180.5|12179|12179|12177.9|82
1696565700000|2023-10-06 04:15:00|12179.8|12178.3|12181.3|12180.4|12181.3|12180.4|12179.6|12178.3|101
1696566000000|2023-10-06 04:20:00|12181.4|12180.5|12180.3|12179.4|12181.5|12180.6|12180.2|12179.3|105
1696566300000|2023-10-06 04:25:00|12180.4|12179.5|12182.5|12181.6|12182.5|12181.6|12180.4|12179.5|98
1696566600000|2023-10-06 04:30:00|12183|12182.1|12182.3|12181.4|12183.2|12182.3|12181.7|12180.8|92
1696566900000|2023-10-06 04:35:00|12182.2|12181.3|12183.1|12182.2|12183.4|12182.5|12182.1|12181.2|111
1696567200000|2023-10-06 04:40:00|12182.5|12181.6|12181.3|12179.8|12182.6|12181.7|12180.6|12179.2|138
1696567500000|2023-10-06 04:45:00|12181|12179.5|12179.6|12178.1|12181.4|12179.9|12178.8|12177.7|78
1696567800000|2023-10-06 04:50:00|12179.4|12178.5|12177.7|12176.8|12179.4|12178.5|12177.6|12176.7|62
1696568100000|2023-10-06 04:55:00|12177.6|12176.7|12177.4|12176.5|12178.3|12177.4|12176.5|12175.6|96
1696568400000|2023-10-06 05:00:00|12177.2|12176.3|12177.5|12176.6|12177.8|12176.6|12176.4|12175.5|100
1696568700000|2023-10-06 05:05:00|12177.4|12176.5|12176.5|12175.6|12178.3|12177.4|12176.5|12175.6|116
1696569000000|2023-10-06 05:10:00|12176.4|12175.5|12177.6|12176.7|12177.7|12176.8|12175.8|12174.9|133
1696569300000|2023-10-06 05:15:00|12177.5|12176.6|12177.3|12176.4|12178.4|12177.5|12176.1|12175.2|162
1696569600000|2023-10-06 05:20:00|12177|12176.1|12176|12175.1|12178.3|12177.4|12175.3|12174.4|154
1696569900000|2023-10-06 05:25:00|12175.9|12175|12176.3|12175.4|12177.4|12176.5|12175.3|12174.4|136
1696570200000|2023-10-06 05:30:00|12176.4|12175.5|12175.4|12173.9|12177.7|12176.2|12174.7|12173.2|152
1696570500000|2023-10-06 05:35:00|12175.3|12173.8|12174.6|12173.1|12176.2|12174.7|12174|12172.5|131
1696570800000|2023-10-06 05:40:00|12174.7|12173.2|12172|12170.5|12174.9|12173.4|12171.5|12170|165
1696571100000|2023-10-06 05:45:00|12171.7|12170.2|12173|12172.1|12173|12172.1|12170.8|12169.5|180
1696571400000|2023-10-06 05:50:00|12173.1|12172.2|12172.5|12171.6|12173.1|12172.2|12171.5|12170|144
1696571700000|2023-10-06 05:55:00|12172.3|12171.4|12172.6|12171.1|12172.6|12171.7|12171.1|12169.6|118
1696572000000|2023-10-06 06:00:00|12172.5|12171|12170.1|12169.2|12173.7|12172.8|12169.5|12168.6|261
1696572300000|2023-10-06 06:05:00|12170.2|12169.3|12174.2|12173.3|12175.5|12174.6|12170.2|12169.3|230
1696572600000|2023-10-06 06:10:00|12174.3|12173.4|12173.2|12172.3|12175.3|12174.4|12171.6|12170.7|285
1696572900000|2023-10-06 06:15:00|12173.3|12172.4|12172.6|12171.7|12175.6|12174.7|12171.5|12170.6|274
1696573200000|2023-10-06 06:20:00|12172.9|12172|12172.4|12171.5|12174.3|12173.4|12170.4|12169.5|185
1696573500000|2023-10-06 06:25:00|12172.3|12171.4|12166.3|12165.4|12172.3|12171.4|12164.5|12163.6|253
1696573800000|2023-10-06 06:30:00|12166.4|12165.5|12169.4|12168.5|12170.9|12170|12166.4|12165.5|219
1696574100000|2023-10-06 06:35:00|12169.3|12168.4|12170.9|12170|12171.5|12170.6|12167.4|12166.5|228
1696574400000|2023-10-06 06:40:00|12170.8|12169.9|12167.6|12166.7|12171.5|12170.6|12167.4|12166.5|272
1696574700000|2023-10-06 06:45:00|12167.2|12166.3|12168.8|12167.9|12169.1|12168.2|12166.5|12165.6|254
1696575000000|2023-10-06 06:50:00|12169|12168.1|12168.9|12167.4|12172.4|12170.9|12166.7|12165.8|292
1696575300000|2023-10-06 06:55:00|12169|12167.5|12171.1|12169.6|12171.2|12170.2|12168.6|12167.5|292
1696575600000|2023-10-06 07:00:00|12171|12169.5|12175.5|12174.6|12177.3|12176.4|12169.6|12168.7|499
1696575900000|2023-10-06 07:05:00|12175.1|12174.2|12179.5|12178.6|12181.2|12180.3|12174.5|12173.6|446
1696576200000|2023-10-06 07:10:00|12179.1|12178.2|12190.1|12188.6|12190.8|12189.3|12179.1|12178.2|358
1696576500000|2023-10-06 07:15:00|12190.2|12188.7|12180.3|12179.4|12191.1|12190.2|12180.2|12179.3|345
1696576800000|2023-10-06 07:20:00|12180.4|12179.5|12187|12186.1|12188.8|12187.9|12180|12179.1|392
1696577100000|2023-10-06 07:25:00|12186.9|12186|12187.3|12186.4|12187.6|12186.7|12186|12185.1|319
1696577400000|2023-10-06 07:30:00|12187.4|12186.5|12194.6|12193.7|12194.7|12193.8|12187.3|12186.4|384
1696577700000|2023-10-06 07:35:00|12194.5|12193.6|12196.6|12195.7|12196.7|12195.8|12192.5|12191.6|347
1696578000000|2023-10-06 07:40:00|12196.7|12195.8|12194.3|12193.4|12197.7|12196.8|12193.5|12192.6|275
1696578300000|2023-10-06 07:45:00|12194.4|12193.5|12197.2|12196.3|12201.7|12200.8|12194.4|12193.5|332
1696578600000|2023-10-06 07:50:00|12197.1|12196.2|12197.2|12196.3|12198.6|12197.7|12194.3|12193.4|311
1696578900000|2023-10-06 07:55:00|12197.3|12196.4|12204.3|12203.4|12207.5|12206.6|12197.3|12196.4|416
1696579200000|2023-10-06 08:00:00|12204.2|12203.3|12201.2|12200.3|12206.3|12205.4|12199.1|12198.2|399
1696579500000|2023-10-06 08:05:00|12201.3|12200.4|12202.7|12201.8|12204.4|12203.5|12201.1|12200|332
1696579800000|2023-10-06 08:10:00|12202.9|12202|12197.7|12196.8|12204.1|12203.2|12197.3|12196.4|388
1696580100000|2023-10-06 08:15:00|12197.5|12196.6|12199.4|12197.9|12200.2|12198.8|12196.3|12195.4|375
1696580400000|2023-10-06 08:20:00|12198.7|12197.2|12195.7|12194.8|12200.1|12199.2|12194.2|12193.3|273
1696580700000|2023-10-06 08:25:00|12195.6|12194.7|12200.2|12199.3|12201.4|12200.5|12194.7|12193.8|286
1696581000000|2023-10-06 08:30:00|12200.3|12199.4|12198.1|12197.2|12201.4|12200.5|12195.5|12194.6|325
1696581300000|2023-10-06 08:35:00|12198.2|12197.3|12195.3|12194.4|12198.3|12197.4|12192.9|12192|337
1696581600000|2023-10-06 08:40:00|12195.2|12194.3|12205.4|12204.5|12205.7|12204.8|12194.9|12194|311
1696581900000|2023-10-06 08:45:00|12205.3|12204.4|12202.8|12201.9|12206.7|12205.7|12201.7|12200.8|339
1696582200000|2023-10-06 08:50:00|12202.9|12202|12200.4|12199.5|12203.5|12202.1|12200|12199.1|346
1696582500000|2023-10-06 08:55:00|12200.3|12199.4|12199.1|12198.2|12202.3|12201.4|12198.3|12197.4|332
1696582800000|2023-10-06 09:00:00|12199.2|12198.3|12200.7|12199.2|12201.6|12200.2|12195|12194.1|362
1696583100000|2023-10-06 09:05:00|12200.5|12199|12205.7|12204.8|12207.2|12206|12200.3|12198.8|371
1696583400000|2023-10-06 09:10:00|12206.3|12205.4|12203.8|12202.3|12209.8|12208.7|12202.9|12201.4|298
1696583700000|2023-10-06 09:15:00|12203.5|12202|12206.5|12205.6|12207.6|12206.7|12202.4|12200.9|236
1696584000000|2023-10-06 09:20:00|12206.6|12205.7|12203.4|12202.5|12208.4|12207.5|12202.5|12201.6|250
1696584300000|2023-10-06 09:25:00|12203.5|12202.6|12199.9|12198.4|12203.5|12202.6|12199.5|12198.1|175
1696584600000|2023-10-06 09:30:00|12199.7|12198.2|12203.1|12202.2|12203.3|12202.4|12198.5|12197|219
1696584900000|2023-10-06 09:35:00|12203|12202.1|12202.5|12201.6|12204.4|12203.5|12202.3|12201.4|192
1696585200000|2023-10-06 09:40:00|12202.7|12201.8|12201.5|12200|12205.1|12204.2|12198.3|12196.8|334
1696585500000|2023-10-06 09:45:00|12201.6|12200.1|12199.6|12198.7|12202.6|12201.4|12198.3|12196.8|230
1696585800000|2023-10-06 09:50:00|12199.5|12198.6|12204.5|12203.6|12204.5|12203.6|12199.5|12198.6|298
1696586100000|2023-10-06 09:55:00|12204.4|12203.5|12203.8|12202.9|12206.2|12204.7|12202.3|12201.1|252
1696586400000|2023-10-06 10:00:00|12203.7|12202.8|12206.6|12205.7|12208.4|12207.5|12203.4|12202.5|330
1696586700000|2023-10-06 10:05:00|12206.7|12205.8|12213.3|12212.4|12213.7|12212.8|12205.5|12204.6|284
1696587000000|2023-10-06 10:10:00|12213.4|12212.5|12215.8|12214.3|12216.7|12215.6|12212.2|12211.3|310
1696587300000|2023-10-06 10:15:00|12216|12214.5|12214.2|12213.3|12217.1|12216.2|12214|12212.9|264
1696587600000|2023-10-06 10:20:00|12214.1|12213.2|12214.8|12213.9|12215.2|12214.3|12212|12211.1|270
1696587900000|2023-10-06 10:25:00|12214.9|12214|12213.4|12212.5|12216|12215.1|12213.2|12212.3|204
1696588200000|2023-10-06 10:30:00|12213.3|12212.4|12213.3|12212.4|12214.6|12213.7|12211.1|12209.6|289
1696588500000|2023-10-06 10:35:00|12213.4|12212.5|12217.4|12216.5|12218.3|12217.4|12213.4|12212.5|248
1696588800000|2023-10-06 10:40:00|12217.3|12216.4|12217.3|12216.4|12220.6|12219.1|12215.5|12214.6|313
1696589100000|2023-10-06 10:45:00|12217.5|12216.6|12211.9|12211|12217.7|12216.8|12210.4|12209.5|288
1696589400000|2023-10-06 10:50:00|12211.6|12210.7|12211.4|12210.5|12212.1|12211.2|12209.2|12208.1|325
1696589700000|2023-10-06 10:55:00|12211.3|12210.4|12212.9|12212|12212.9|12212|12210.6|12209.7|240
1696590000000|2023-10-06 11:00:00|12212.7|12211.8|12207.8|12206.9|12212.7|12211.8|12207.3|12206.4|249
1696590300000|2023-10-06 11:05:00|12207.7|12206.8|12206.9|12205.4|12208.4|12207.5|12206.1|12204.7|237
1696590600000|2023-10-06 11:10:00|12207|12205.5|12205.6|12204.7|12208|12206.9|12205.4|12204.2|214
1696590900000|2023-10-06 11:15:00|12205.7|12204.8|12208.3|12207.4|12209.2|12208.3|12205.5|12204.6|215
1696591200000|2023-10-06 11:20:00|12208.2|12207.3|12210.2|12209.3|12211.1|12210.2|12208|12207.1|243
1696591500000|2023-10-06 11:25:00|12210.1|12209.2|12204.5|12203|12211.6|12210.7|12203.5|12202|293
1696591800000|2023-10-06 11:30:00|12204.4|12202.9|12200.3|12198.8|12204.4|12203.5|12199.8|12198.7|308
1696592100000|2023-10-06 11:35:00|12200.2|12198.7|12198.4|12196.9|12203.4|12201.9|12198.4|12196.9|327
1696592400000|2023-10-06 11:40:00|12198.3|12196.8|12203.4|12202.5|12203.4|12202.5|12197.4|12195.9|265
1696592700000|2023-10-06 11:45:00|12203.3|12202.4|12207.6|12206.7|12208.3|12207.4|12203.3|12202.4|334
1696593000000|2023-10-06 11:50:00|12207.5|12206.6|12210.3|12209.4|12211.5|12210.6|12207.4|12206.5|277
1696593300000|2023-10-06 11:55:00|12210.4|12209.5|12213|12211.5|12214.1|12213.2|12209.4|12208.5|296
1696593600000|2023-10-06 12:00:00|12213.1|12211.6|12215.9|12214.4|12216.9|12215.9|12212.5|12211.6|356
1696593900000|2023-10-06 12:05:00|12215.8|12214.3|12210.7|12209.8|12217.6|12216.7|12210.5|12209.6|378
1696594200000|2023-10-06 12:10:00|12210.8|12209.9|12206.3|12204.8|12211.8|12210.9|12205.5|12204.2|444
1696594500000|2023-10-06 12:15:00|12206.4|12204.9|12207.1|12205.6|12207.8|12206.9|12203.3|12201.8|491
1696594800000|2023-10-06 12:20:00|12206.8|12205.3|12209.5|12208|12213.2|12211.7|12203.8|12202.9|597
1696595100000|2023-10-06 12:25:00|12209.4|12207.9|12214.3|12203.3|12215|12209.6|12204.8|12201.2|622
1696595400000|2023-10-06 12:30:00|12215.6|12204.6|12132.7|12131.2|12219.5|12208.5|12130|12128.5|1926
1696595700000|2023-10-06 12:35:00|12132.8|12131.3|12144.2|12143.3|12152.3|12150.8|12132.8|12131.3|1673
1696596000000|2023-10-06 12:40:00|12143.8|12142.9|12135.1|12134.2|12154.9|12153.4|12132|12131|1409
1696596300000|2023-10-06 12:45:00|12135|12134.1|12121.4|12119.9|12136.8|12135.3|12117.5|12116|1277
1696596600000|2023-10-06 12:50:00|12121.2|12119.7|12124.1|12122.6|12125.5|12124.5|12106.5|12105|1194
1696596900000|2023-10-06 12:55:00|12123.7|12122.2|12123.2|12122.3|12126.6|12125.7|12117.5|12116|990
1696597200000|2023-10-06 13:00:00|12123.3|12122.4|12127.3|12126.4|12131.6|12130.1|12117.9|12116.4|985
1696597500000|2023-10-06 13:05:00|12127.4|12126.5|12143.5|12142.6|12147.6|12146.1|12126.2|12125.3|1032
1696597800000|2023-10-06 13:10:00|12143.4|12142.5|12146.4|12145.5|12151.2|12150.3|12137.4|12135.9|880
1696598100000|2023-10-06 13:15:00|12146.5|12145.6|12152.5|12151.6|12158.5|12157.6|12146.4|12145.5|857
1696598400000|2023-10-06 13:20:00|12152.3|12151.4|12165.3|12164.4|12167.1|12166.2|12152.1|12151.2|868
1696598700000|2023-10-06 13:25:00|12165.2|12164.3|12156.1|12154.6|12168.1|12167.2|12152.7|12151.4|824
1696599000000|2023-10-06 13:30:00|12156.3|12154.8|12157.6|12156.7|12166|12165.1|12154.4|12152.9|1149
1696599300000|2023-10-06 13:35:00|12157.8|12156.9|12148|12146.5|12160.9|12160|12145.1|12143.6|1052
1696599600000|2023-10-06 13:40:00|12148.1|12146.6|12150.1|12149.2|12152.2|12151.3|12141.1|12139.6|1038
1696599900000|2023-10-06 13:45:00|12150.2|12149.3|12140.5|12139.6|12156.9|12156|12140.5|12139.6|900
1696600200000|2023-10-06 13:50:00|12140.4|12139.5|12146.1|12144.6|12147.1|12145.6|12137.5|12136.6|938
1696600500000|2023-10-06 13:55:00|12146|12144.5|12152.9|12152|12153.7|12152.8|12140.2|12139.2|868
1696600800000|2023-10-06 14:00:00|12153|12152.1|12159.3|12158.4|12160.4|12159.2|12152.2|12151.3|861
1696601100000|2023-10-06 14:05:00|12159.2|12158.3|12157.6|12156.1|12165|12164.1|12149.3|12147.8|921
1696601400000|2023-10-06 14:10:00|12157.5|12156|12166.9|12166|12168.6|12167.7|12155|12154|917
1696601700000|2023-10-06 14:15:00|12166.8|12165.9|12166.4|12164.9|12169.5|12168.6|12162.8|12161.7|778
1696602000000|2023-10-06 14:20:00|12166.3|12164.8|12183.5|12182.6|12183.5|12182.6|12159.7|12158.8|890
1696602300000|2023-10-06 14:25:00|12183.8|12182.9|12188.6|12187.1|12191.5|12190|12181.7|12180.8|897
1696602600000|2023-10-06 14:30:00|12188.5|12187|12198|12197.1|12202.7|12201.8|12188.5|12187|951
1696602900000|2023-10-06 14:35:00|12197.9|12197|12207.8|12206.9|12210.8|12209.9|12194.8|12193.3|930
1696603200000|2023-10-06 14:40:00|12207.9|12207|12205|12204.1|12210.9|12210|12199.1|12198.2|817
1696603500000|2023-10-06 14:45:00|12204.9|12204|12199.7|12198.8|12210.2|12209.3|12198.3|12197.4|752
1696603800000|2023-10-06 14:50:00|12199.5|12198.6|12189|12188.1|12199.5|12198.6|12188|12187.1|681
1696604100000|2023-10-06 14:55:00|12189.1|12188.2|12188.3|12187.4|12191.1|12190.2|12184.5|12183.6|834
1696604400000|2023-10-06 15:00:00|12188.4|12187.5|12200.3|12199.4|12200.7|12199.8|12187.2|12186.3|740
1696604700000|2023-10-06 15:05:00|12200.5|12199.6|12203.7|12202.8|12205.2|12204.3|12198.3|12197.4|603
1696605000000|2023-10-06 15:10:00|12204|12203.1|12214.7|12213.8|12217|12216.1|12203.3|12202.4|696
1696605300000|2023-10-06 15:15:00|12214.4|12213.5|12212.2|12210.7|12219.7|12218.5|12211.7|12210.2|772
1696605600000|2023-10-06 15:20:00|12212.4|12211.5|12229.5|12228|12229.5|12228|12212.2|12210.7|682
1696605900000|2023-10-06 15:25:00|12229.7|12228.2|12243.9|12242.4|12248.6|12247.2|12227.3|12226.4|751
1696606200000|2023-10-06 15:30:00|12244.3|12242.8|12247.3|12246.4|12250.6|12249.1|12240.8|12239.3|893
1696606500000|2023-10-06 15:35:00|12247.4|12246.5|12254|12253.1|12257.1|12256.2|12243.8|12242.9|785
1696606800000|2023-10-06 15:40:00|12253.2|12252.3|12253.7|12252.8|12261.9|12261|12252.6|12251.7|766
1696607100000|2023-10-06 15:45:00|12254.1|12253.2|12257.1|12256.2|12260.7|12259.8|12247.5|12246|663
1696607400000|2023-10-06 15:50:00|12257.2|12256.3|12256.2|12254.7|12259.1|12257.6|12251.9|12250.7|518
1696607700000|2023-10-06 15:55:00|12256.3|12254.8|12253.8|12252.3|12258.8|12257.9|12253.1|12251.6|507
1696608000000|2023-10-06 16:00:00|12253.7|12252.2|12249.6|12248.7|12255.3|12253.8|12248.7|12247.5|607
1696608300000|2023-10-06 16:05:00|12249.9|12249|12251.6|12250.1|12253.4|12251.9|12247.1|12245.6|585
1696608600000|2023-10-06 16:10:00|12251.4|12249.9|12240.4|12238.9|12252.7|12251.2|12238.9|12237.4|559
1696608900000|2023-10-06 16:15:00|12240.2|12238.7|12239.1|12237.6|12242.7|12241.2|12238|12236.5|461
1696609200000|2023-10-06 16:20:00|12239|12237.5|12236.5|12235|12240.4|12238.9|12233.5|12232.4|484
1696609500000|2023-10-06 16:25:00|12235.9|12234.4|12241|12239.5|12242.9|12241.4|12234.7|12233.2|359
1696609800000|2023-10-06 16:30:00|12240.9|12239.4|12237.4|12235.9|12242|12240.5|12237.3|12235.8|357
1696610100000|2023-10-06 16:35:00|12237.5|12236|12235.5|12234|12241.7|12240.2|12235.2|12233.9|392
1696610400000|2023-10-06 16:40:00|12235.4|12233.9|12243.4|12241.9|12244.6|12243.1|12234.9|12233.9|398
1696610700000|2023-10-06 16:45:00|12243.5|12242|12243.3|12242.4|12246.8|12245.3|12242.9|12241.4|249
1696611000000|2023-10-06 16:50:00|12243.2|12242.3|12239.1|12238.2|12245.3|12243.8|12238.1|12237.2|332
1696611300000|2023-10-06 16:55:00|12239|12238.1|12234.8|12233.3|12241|12239.5|12234.3|12232.8|352
1696611600000|2023-10-06 17:00:00|12234.7|12233.2|12237.5|12236.6|12240.3|12238.8|12234.6|12233.1|344
1696611900000|2023-10-06 17:05:00|12237.3|12236.4|12235.2|12234.3|12239.6|12238.1|12233.8|12232.7|306
1696612200000|2023-10-06 17:10:00|12235.1|12234.2|12243.1|12242.2|12243.1|12242.2|12231.8|12230.3|398
1696612500000|2023-10-06 17:15:00|12243|12242.1|12242.4|12240.9|12243.3|12242.1|12239.3|12237.8|315
1696612800000|2023-10-06 17:20:00|12242.9|12241.4|12246.3|12244.8|12247|12245.5|12241.6|12240.1|326
1696613100000|2023-10-06 17:25:00|12246.4|12244.9|12244|12243.1|12249.2|12247.7|12244|12243.1|288
1696613400000|2023-10-06 17:30:00|12244.1|12243.2|12244.3|12242.8|12245.9|12244.9|12242.4|12241.5|210
1696613700000|2023-10-06 17:35:00|12244.2|12242.7|12241.4|12239.9|12244.4|12242.9|12237.8|12236.3|228
1696614000000|2023-10-06 17:40:00|12241.5|12240|12238.2|12236.7|12241.5|12240|12237.6|12236.1|189
1696614300000|2023-10-06 17:45:00|12238.1|12236.6|12236.2|12234.7|12238.5|12237|12235.2|12234.1|296
1696614600000|2023-10-06 17:50:00|12236.1|12234.6|12236.3|12234.8|12237.3|12235.8|12235.1|12234|216
1696614900000|2023-10-06 17:55:00|12236.2|12234.7|12239.5|12238|12240.4|12238.9|12235.8|12234.5|203
1696615200000|2023-10-06 18:00:00|12239.6|12238.1|12242.4|12240.9|12242.4|12240.9|12238.5|12237.3|250
1696615500000|2023-10-06 18:05:00|12242.3|12240.8|12244.1|12243.2|12245.2|12244|12241.3|12239.9|171
1696615800000|2023-10-06 18:10:00|12244.2|12243.3|12248.3|12246.8|12249|12248.1|12244.2|12243.3|253
1696616100000|2023-10-06 18:15:00|12248.4|12246.9|12244|12242.5|12248.4|12246.9|12242.6|12241.1|317
1696616400000|2023-10-06 18:20:00|12243.9|12242.4|12246.3|12244.8|12247.6|12246.1|12243.4|12241.9|281
1696616700000|2023-10-06 18:25:00|12246.2|12244.7|12253.5|12252|12253.8|12252.3|12245.8|12244.3|268
1696617000000|2023-10-06 18:30:00|12253.4|12251.9|12253.7|12252.8|12254.4|12253.5|12251.6|12250.7|247
1696617300000|2023-10-06 18:35:00|12253.9|12253|12253.9|12253|12255.9|12255|12253.7|12252.2|255
1696617600000|2023-10-06 18:40:00|12253.8|12252.9|12251.8|12250.3|12255.2|12253.7|12251.2|12249.7|232
1696617900000|2023-10-06 18:45:00|12251.9|12250.4|12250.5|12249|12253.4|12251.9|12249.4|12247.9|194
1696618200000|2023-10-06 18:50:00|12250.3|12248.8|12245.1|12244.2|12250.3|12248.8|12244.9|12244|235
1696618500000|2023-10-06 18:55:00|12245.2|12244.3|12246.4|12245.5|12247.6|12246.2|12243.7|12242.2|188
1696618800000|2023-10-06 19:00:00|12246.3|12245.4|12244.6|12243.1|12247.8|12246.3|12244.6|12243.1|177
1696619100000|2023-10-06 19:05:00|12244.4|12242.9|12246.7|12245.2|12248|12246.5|12243.6|12242.1|210
1696619400000|2023-10-06 19:10:00|12246.8|12245.3|12245.7|12244.2|12247.7|12246.2|12243.6|12242.1|281
1696619700000|2023-10-06 19:15:00|12245.9|12244.4|12245.7|12244.2|12246.6|12245.1|12244.6|12243.1|193
1696620000000|2023-10-06 19:20:00|12245.6|12244.1|12248.6|12247.1|12249.2|12247.7|12245.3|12243.8|203
1696620300000|2023-10-06 19:25:00|12248.5|12247|12249.5|12248|12250.1|12248.6|12248.3|12246.8|180
1696620600000|2023-10-06 19:30:00|12249.6|12248.1|12248.4|12246.9|12251.9|12250.4|12247.5|12246|233
1696620900000|2023-10-06 19:35:00|12248.3|12246.8|12250.4|12248.9|12250.4|12248.9|12247.7|12246.2|170
1696621200000|2023-10-06 19:40:00|12250.5|12249|12248.4|12246.9|12250.9|12249.4|12247.2|12245.7|209
1696621500000|2023-10-06 19:45:00|12248.6|12247.1|12250.2|12248.7|12250.9|12249.4|12248.5|12247|210
1696621800000|2023-10-06 19:50:00|12249.4|12247.9|12243|12241.5|12249.6|12248.1|12243|12241.5|244
1696622100000|2023-10-06 19:55:00|12243.1|12241.6|12242.9|12241.4|12244.6|12243.1|12242.5|12241|283
1696622400000|2023-10-06 20:00:00|12243|12241.5|12239|12237.5|12243.1|12241.6|12238.6|12237.1|121
1696622700000|2023-10-06 20:05:00|12239.1|12237.6|12237.2|12235.7|12239.5|12238.2|12236.4|12234.9|96
1696623000000|2023-10-06 20:10:00|12237.1|12235.6|12236.4|12234.9|12237.4|12235.9|12235.8|12234.3|115
1696623300000|2023-10-06 20:15:00|12236.3|12234.8|12235|12233.5|12236.3|12234.8|12234.4|12232.9|115
1696623600000|2023-10-06 20:20:00|12234.9|12233.4|12234.7|12233.2|12236.1|12234.6|12234.5|12233|202
1696623900000|2023-10-06 20:25:00|12234.6|12233.1|12234.4|12232.9|12236.1|12234.6|12234.3|12232.8|167
1696624200000|2023-10-06 20:30:00|12234.7|12233.2|12236|12234.5|12236.3|12234.8|12234.5|12233|92
1696624500000|2023-10-06 20:35:00|12235.9|12234.4|12237.5|12236|12237.9|12236.4|12235.9|12234.4|89
1696624800000|2023-10-06 20:40:00|12237.4|12235.9|12236.4|12234.9|12237.5|12236|12236.2|12234.7|118
1696625100000|2023-10-06 20:45:00|12236.3|12234.8|12236|12234.5|12237.1|12235.6|12235.7|12234.2|150
1696625400000|2023-10-06 20:50:00|12236.1|12234.6|12234.7|12233.2|12236.2|12234.7|12234.4|12232.9|247
1696625700000|2023-10-06 20:55:00|12234.8|12232.4|12242.8|12230.9|12246.6|12234.8|12233.9|12230.5|462
1696795200000|2023-10-08 20:00:00|12212.3|12195.3|12212.9|12198.5|12214.7|12198.9|12212.2|12195.3|7
1696795500000|2023-10-08 20:05:00|12213.2||12214.5||12214.5||12213.2||3
1696795800000|2023-10-08 20:10:00|12213.6|12198.9|12214.8|12198.7|12214.8|12198.9|12213.6|12198.7|3
1696796100000|2023-10-08 20:15:00|12216.7|12198.9|12216.5|12197.9|12216.7|12199|12216.5|12197.9|3
1696796400000|2023-10-08 20:20:00|12218|12197.5|12216.7|12200.6|12218|12200.6|12214.8|12197.5|4
1696796700000|2023-10-08 20:25:00||12200.2||12200.6||12200.6||12200.2|2
1696797000000|2023-10-08 20:30:00|12216.4|12200.3|12209.9|12195.3|12216.4|12200.3|12209.3|12195.2|14
1696797300000|2023-10-08 20:35:00|12208.6|12195.4|12211.4|12196.3|12211.4|12197|12208.6|12194.4|10
1696797600000|2023-10-08 20:40:00|12209.7|12197.8|12207.5|12201|12210.6|12201|12207.5|12196.7|3
1696797900000|2023-10-08 20:45:00|12210|12196.5|12210|12196.5|12210|12196.5|12210|12196.5|1
1696798200000|2023-10-08 20:50:00|12209.8|12196.6|12206.6|12200.1|12209.8|12200.1|12206.6|12196.6|2
1696798500000|2023-10-08 20:55:00|12207|12199.6|12213.5|12197.5|12217.9|12199.6|12207|12195.1|17
1696798800000|2023-10-08 21:00:00|12213.8|12197.9|12210.2|12200.3|12213.8|12200.8|12209.8|12195.6|83
1696799100000|2023-10-08 21:05:00|12210.1|12199.9|12210|12200.2|12210.6|12200.9|12209.7|12199.9|25
1696799400000|2023-10-08 21:10:00|12209.9|12200|12206.1|12198.9|12210.4|12201|12206.1|12198.4|69
1696799700000|2023-10-08 21:15:00|12205.6|12199.8|12206.5|12199.5|12206.7|12200.7|12205.6|12198.7|33
1696800000000|2023-10-08 21:20:00|12206.6|12200.2|12205.5|12199.8|12206.7|12200.2|12205.5|12198.6|28
1696800300000|2023-10-08 21:25:00|12205.7|12199.7|12205.8|12200|12206|12200|12205.6|12199|22
1696800600000|2023-10-08 21:30:00|12205.9|12199.6|12205|12197.7|12206.3|12199.9|12204.3|12195.7|40
1696800900000|2023-10-08 21:35:00|12203.8|12198.4|12202.6|12196.9|12204.9|12198.4|12202.6|12196.5|39
1696801200000|2023-10-08 21:40:00|12203.3|12197|12204.5|12198|12205.2|12198.5|12202.8|12196.9|80
1696801500000|2023-10-08 21:45:00|12206.8|12197.4|12206.6|12198.7|12207.3|12199|12206.1|12197.3|88
1696801800000|2023-10-08 21:50:00|12206.7|12198.5|12205.8|12199.8|12207.1|12200.1|12205.8|12198.1|52
1696802100000|2023-10-08 21:55:00|12205.9|12200|12205.7|12200.2|12206.5|12200.2|12205.7|12198.8|45
1696802400000|2023-10-08 22:00:00|12206.3|12199.1|12208.3|12203.3|12220.3|12210.2|12206|12198.4|598
1696802700000|2023-10-08 22:05:00|12207.8|12203.8|12206.3|12202.5|12212.9|12209.4|12206.3|12202.5|239
1696803000000|2023-10-08 22:10:00|12206.2|12202.4|12206.3|12203|12206.8|12203.1|12202.1|12198.6|450
1696803300000|2023-10-08 22:15:00|12206.5|12203.2|12208.6|12206.2|12212.8|12210|12202.1|12199.1|528
1696803600000|2023-10-08 22:20:00|12208.3|12206.8|12208|12205.6|12208.7|12206.8|12206|12203.6|250
1696803900000|2023-10-08 22:25:00|12208.2|12205.8|12207.6|12206.1|12211.5|12209.1|12206.7|12204.4|157
1696804200000|2023-10-08 22:30:00|12207.5|12206|12211.3|12208.9|12212.4|12210.1|12207.1|12204.8|343
1696804500000|2023-10-08 22:35:00|12211.4|12209|12213.2|12211|12215.4|12213.1|12210.3|12207.9|272
1696804800000|2023-10-08 22:40:00|12213.1|12210.9|12210.6|12209.1|12214.3|12212.4|12210|12208.5|259
1696805100000|2023-10-08 22:45:00|12210.9|12208.7|12211.2|12209|12214.3|12212.4|12210.2|12208.1|272
1696805400000|2023-10-08 22:50:00|12211.3|12209.1|12214|12212.5|12214.8|12212.6|12209.9|12208.1|149
1696805700000|2023-10-08 22:55:00|12213.9|12212.4|12214.1|12212.6|12216.1|12214.3|12212.8|12210.8|160
1696806000000|2023-10-08 23:00:00|12214.4|12212.3|12211.6|12210.1|12215.6|12214.1|12211.5|12210|199
1696806300000|2023-10-08 23:05:00|12211.5|12210|12215.7|12214.2|12215.8|12214.3|12211.5|12210|176
1696806600000|2023-10-08 23:10:00|12215.8|12214.3|12217.5|12216|12218.5|12217|12215.6|12214.1|148
1696806900000|2023-10-08 23:15:00|12217.6|12216.1|12218.5|12217|12219.6|12218.1|12216.6|12215.1|173
1696807200000|2023-10-08 23:20:00|12218.6|12217.1|12219.3|12217.8|12219.8|12218.3|12217.4|12215.9|125
1696807500000|2023-10-08 23:25:00|12219.4|12217.9|12218.4|12216.9|12219.9|12218.4|12218.1|12216.6|112
1696807800000|2023-10-08 23:30:00|12218.5|12217|12216.5|12215|12218.7|12217.2|12216.5|12215|123
1696808100000|2023-10-08 23:35:00|12216.7|12215.2|12219.6|12218.1|12220.2|12218.7|12216.7|12215.2|113
1696808400000|2023-10-08 23:40:00|12219.7|12218.2|12222|12220.5|12222.3|12220.8|12219.4|12217.9|92
1696808700000|2023-10-08 23:45:00|12221.9|12220.4|12218.6|12217.1|12222.3|12220.8|12215.9|12214.4|201
1696809000000|2023-10-08 23:50:00|12218.7|12217.2|12221.7|12220.2|12221.8|12220.3|12218.7|12217.2|190
1696809300000|2023-10-08 23:55:00|12221.6|12220.1|12220.3|12218.8|12221.8|12220.3|12220.2|12218.7|182
1696809600000|2023-10-09 00:00:00|12220.4|12218.9|12222.5|12221|12225.2|12224.3|12219.6|12218.1|257
1696809900000|2023-10-09 00:05:00|12222.4|12220.9|12218.8|12217.3|12222.8|12221.3|12218.8|12217.3|220
1696810200000|2023-10-09 00:10:00|12218.9|12217.4|12213.6|12212.7|12219.9|12218.4|12213.5|12212|193
1696810500000|2023-10-09 00:15:00|12213.7|12212.8|12217.4|12216.5|12218.7|12217.7|12213.7|12212.8|293
1696810800000|2023-10-09 00:20:00|12217.3|12216.4|12219.9|12219|12221|12220.1|12216.7|12215.8|142
1696811100000|2023-10-09 00:25:00|12220|12219.1|12218.7|12217.2|12222.9|12221.4|12217|12216.1|204
1696811400000|2023-10-09 00:30:00|12218.6|12217.1|12217.1|12216.2|12219.4|12218.1|12215.9|12215|184
1696811700000|2023-10-09 00:35:00|12217.2|12216.3|12218.7|12217.2|12219.2|12217.7|12216.2|12215.3|164
1696812000000|2023-10-09 00:40:00|12218.6|12217.1|12219.4|12218.5|12221.8|12220.7|12218.4|12216.9|221
1696812300000|2023-10-09 00:45:00|12219.8|12218.9|12219.9|12218.4|12221.7|12220.8|12219.1|12218.1|223
1696812600000|2023-10-09 00:50:00|12219.8|12218.3|12223.2|12222.3|12224.1|12223.2|12219.5|12218|211
1696812900000|2023-10-09 00:55:00|12223.3|12222.4|12223.1|12222.2|12225.1|12224.2|12221.4|12219.9|222
1696813200000|2023-10-09 01:00:00|12223.4|12222.5|12218.3|12217.4|12224.3|12223.4|12218.1|12217.2|420
1696813500000|2023-10-09 01:05:00|12218.4|12217.5|12213.3|12212.4|12219.3|12218.4|12212.9|12212|213
1696813800000|2023-10-09 01:10:00|12213.4|12212.5|12211.8|12210.3|12213.7|12212.5|12210.3|12209.4|269
1696814100000|2023-10-09 01:15:00|12211.9|12210.4|12216.5|12215|12216.6|12215.1|12211.7|12210.2|260
1696814400000|2023-10-09 01:20:00|12216.6|12215.1|12217|12215.5|12217.7|12216.2|12215.4|12213.9|202
1696814700000|2023-10-09 01:25:00|12217.2|12215.7|12217.5|12216|12218.1|12216.6|12216.3|12214.8|155
1696815000000|2023-10-09 01:30:00|12217.7|12216.2|12212.9|12212|12217.8|12216.3|12210.5|12209.6|236
1696815300000|2023-10-09 01:35:00|12213|12212.1|12211.6|12210.7|12213.7|12212.8|12211.5|12210.6|189
1696815600000|2023-10-09 01:40:00|12211.5|12210.6|12211.3|12210.4|12212.8|12211.3|12209.2|12207.7|294
1696815900000|2023-10-09 01:45:00|12211.4|12210.5|12211.7|12210.8|12212.8|12211.5|12210.6|12209.1|266
1696816200000|2023-10-09 01:50:00|12211.6|12210.7|12212.7|12211.8|12212.9|12212|12210.5|12209.6|208
1696816500000|2023-10-09 01:55:00|12212.8|12211.9|12215.3|12214.4|12215.9|12215|12212.5|12211.6|181
1696816800000|2023-10-09 02:00:00|12215.4|12214.5|12211.9|12211|12216.3|12214.8|12211.4|12210.5|189
1696817100000|2023-10-09 02:05:00|12211.8|12210.9|12211.6|12210.7|12212.2|12211.3|12209.5|12208|184
1696817400000|2023-10-09 02:10:00|12211.4|12210.5|12214.4|12212.9|12214.5|12213|12210.4|12209.5|209
1696817700000|2023-10-09 02:15:00|12214.5|12213|12215.6|12214.1|12216.8|12215.3|12214.2|12212.7|215
1696818000000|2023-10-09 02:20:00|12215.5|12214|12217.5|12216|12218.2|12216.7|12215.3|12213.8|151
1696818300000|2023-10-09 02:25:00|12217.6|12216.1|12216.7|12215.2|12217.9|12216.7|12215.9|12214.4|147
1696818600000|2023-10-09 02:30:00|12216.9|12215.4|12213.6|12212.7|12217.2|12215.7|12212.5|12211.6|140
1696818900000|2023-10-09 02:35:00|12213.7|12212.8|12212.9|12211.4|12213.7|12212.8|12212.4|12210.9|126
1696819200000|2023-10-09 02:40:00|12212.8|12211.3|12213.2|12211.7|12213.2|12211.7|12211.3|12209.8|162
1696819500000|2023-10-09 02:45:00|12213.1|12211.6|12213|12211.5|12213.3|12211.8|12212.8|12211.3|118
1696819800000|2023-10-09 02:50:00|12212.9|12211.4|12214.2|12212.7|12214.7|12213.2|12212.7|12211.2|118
1696820100000|2023-10-09 02:55:00|12214.1|12212.6|12212.5|12211.6|12214.9|12213.4|12211.9|12210.4|114
1696820400000|2023-10-09 03:00:00|12212.6|12211|12211.9|12210.4|12212.6|12211.1|12210.2|12208.7|162
1696820700000|2023-10-09 03:05:00|12211.8|12210.3|12209.8|12208.3|12211.8|12210.3|12208.9|12207.4|120
1696821000000|2023-10-09 03:10:00|12209.6|12208.1|12206.5|12205.6|12209.7|12208.2|12206.4|12205.3|154
1696821300000|2023-10-09 03:15:00|12206.4|12205.5|12206.2|12205.3|12206.7|12205.8|12205.6|12204.7|100
1696821600000|2023-10-09 03:20:00|12205.8|12204.9|12205.4|12204.5|12206.5|12205.6|12204.8|12203.9|117
1696821900000|2023-10-09 03:25:00|12205.5|12204.6|12204.3|12203.4|12205.6|12204.7|12204|12203.1|106
1696822200000|2023-10-09 03:30:00|12204.2|12203.3|12201.1|12200.2|12204.5|12203.6|12201.1|12200.2|131
1696822500000|2023-10-09 03:35:00|12201.2|12200.3|12201.3|12200.4|12202|12201.1|12200.6|12199.7|141
1696822800000|2023-10-09 03:40:00|12201.2|12200.3|12200.7|12199.8|12201.8|12200.8|12200.4|12199.5|118
1696823100000|2023-10-09 03:45:00|12200.6|12199.7|12199.7|12198.8|12201.2|12199.8|12199.4|12198.1|101
1696823400000|2023-10-09 03:50:00|12199.6|12198.7|12199.9|12198.4|12200.2|12198.8|12199|12197.5|134
1696823700000|2023-10-09 03:55:00|12199.6|12198.7|12198.8|12197.9|12199.6|12198.7|12197.8|12196.9|105
1696824000000|2023-10-09 04:00:00|12199.3|12198.4|12199.6|12198.7|12200.4|12198.9|12198.9|12198|95
1696824300000|2023-10-09 04:05:00|12199.3|12198.4|12198|12196.5|12199.3|12198.4|12195.9|12195|162
1696824600000|2023-10-09 04:10:00|12197.9|12196.4|12200.2|12198.7|12201.5|12200|12197.5|12196.4|143
1696824900000|2023-10-09 04:15:00|12200.3|12198.8|12200.3|12198.8|12201.8|12200.3|12199.9|12198.5|126
1696825200000|2023-10-09 04:20:00|12200.4|12198.9|12199.7|12198.8|12201.2|12199.7|12199.7|12198.7|153
1696825500000|2023-10-09 04:25:00|12199.6|12198.7|12198.7|12197.8|12199.8|12198.9|12198.7|12197.8|77
1696825800000|2023-10-09 04:30:00|12198.8|12197.9|12195.5|12194.6|12199.2|12197.9|12195.2|12194.3|162
1696826100000|2023-10-09 04:35:00|12195.9|12195|12196.1|12194.6|12196.3|12195.4|12195.1|12193.7|100
1696826400000|2023-10-09 04:40:00|12196|12194.5|12196.2|12194.7|12197.9|12196.4|12195.5|12194|164
1696826700000|2023-10-09 04:45:00|12196.7|12195.2|12196.2|12194.7|12197.9|12196.4|12195.1|12193.6|142
1696827000000|2023-10-09 04:50:00|12196.1|12194.6|12195.1|12193.6|12197.2|12195.7|12195.1|12193.6|189
1696827300000|2023-10-09 04:55:00|12195|12193.5|12194.8|12193.3|12195.2|12193.7|12192.8|12191.4|206
1696827600000|2023-10-09 05:00:00|12195.1|12193.6|12197.8|12196.9|12198.7|12197.8|12194.9|12193.4|199
1696827900000|2023-10-09 05:05:00|12197.9|12197|12196.2|12195.3|12198.8|12197.9|12196.1|12195.2|153
1696828200000|2023-10-09 05:10:00|12196.4|12195.5|12195.5|12194.6|12198.4|12197.5|12195.4|12194.5|129
1696828500000|2023-10-09 05:15:00|12195.6|12194.7|12197.1|12195.6|12198.2|12196.7|12195.6|12194.5|178
1696828800000|2023-10-09 05:20:00|12197.3|12195.8|12198.4|12196.9|12198.8|12197.3|12197.3|12195.8|166
1696829100000|2023-10-09 05:25:00|12198.5|12197|12198.7|12197.2|12198.8|12197.3|12196.8|12195.3|207
1696829400000|2023-10-09 05:30:00|12198.8|12197.3|12200.4|12198.9|12201.3|12199.8|12198|12196.5|299
1696829700000|2023-10-09 05:35:00|12200.3|12198.8|12202.1|12200.6|12202.2|12200.7|12199.5|12198.1|242
1696830000000|2023-10-09 05:40:00|12202.2|12200.7|12201.7|12200.2|12205.1|12203.6|12200.9|12199.4|308
1696830300000|2023-10-09 05:45:00|12201.8|12200.3|12204.6|12203.1|12204.8|12203.3|12201.8|12200.3|245
1696830600000|2023-10-09 05:50:00|12204.5|12203|12205.1|12203.6|12206.1|12204.6|12204.1|12202.6|191
1696830900000|2023-10-09 05:55:00|12205.2|12203.7|12204|12202.5|12206|12204.5|12203.9|12202.4|226
1696831200000|2023-10-09 06:00:00|12204.5|12203|12209.7|12208.2|12211.7|12210.2|12204.1|12202.6|505
1696831500000|2023-10-09 06:05:00|12209.6|12208.1|12215.5|12214.6|12215.9|12215|12207.6|12206.1|377
1696831800000|2023-10-09 06:10:00|12215.4|12214.5|12215.1|12214.2|12217.3|12216.4|12212.2|12211.3|300
1696832100000|2023-10-09 06:15:00|12215.2|12214.3|12214.1|12213.2|12215.6|12214.7|12211.5|12210.6|270
1696832400000|2023-10-09 06:20:00|12214.2|12213.3|12211|12210.1|12217.6|12216.7|12211|12210.1|297
1696832700000|2023-10-09 06:25:00|12211.1|12210.2|12206|12205.1|12211.2|12210.3|12203.8|12202.8|399
1696833000000|2023-10-09 06:30:00|12205.9|12205|12197.2|12195.7|12205.9|12205|12197.1|12195.6|396
1696833300000|2023-10-09 06:35:00|12197.6|12196.1|12195.1|12193.6|12199.8|12198.9|12193.9|12192.4|378
1696833600000|2023-10-09 06:40:00|12195|12193.5|12192.9|12191.4|12195.1|12193.6|12191.2|12189.7|333
1696833900000|2023-10-09 06:45:00|12193|12191.5|12186.2|12184.7|12193.3|12192.2|12185.8|12184.3|246
1696834200000|2023-10-09 06:50:00|12186|12184.5|12178.2|12177.3|12186.2|12184.7|12177.2|12175.7|350
1696834500000|2023-10-09 06:55:00|12178.1|12177.2|12180.4|12179.5|12182.7|12181.8|12177.9|12177|256
1696834800000|2023-10-09 07:00:00|12180.9|12180|12189.5|12188|12189.6|12188.5|12179.7|12178.8|426
1696835100000|2023-10-09 07:05:00|12189.2|12187.7|12179.2|12178.3|12189.2|12188.1|12179.1|12178.2|365
1696835400000|2023-10-09 07:10:00|12179.8|12178.9|12184.9|12184|12186.6|12185.6|12179.1|12178.2|460
1696835700000|2023-10-09 07:15:00|12184.6|12183.7|12181.9|12181|12186.9|12186|12179.2|12177.7|531
1696836000000|2023-10-09 07:20:00|12181.8|12180.9|12188.3|12187.4|12189.4|12188.5|12181.2|12179.8|520
1696836300000|2023-10-09 07:25:00|12189.1|12188.2|12184.8|12183.9|12189.9|12189|12184.2|12183.2|476
1696836600000|2023-10-09 07:30:00|12184.7|12183.8|12184.1|12183.2|12188.9|12188|12179.7|12178.2|413
1696836900000|2023-10-09 07:35:00|12184|12183.1|12184|12183.1|12189.8|12188.9|12183.9|12183|400
1696837200000|2023-10-09 07:40:00|12184.1|12183.2|12175.8|12174.9|12184.3|12183.4|12175.5|12174.3|379
1696837500000|2023-10-09 07:45:00|12175.7|12174.8|12170.7|12169.8|12175.7|12174.8|12169.6|12168.3|349
1696837800000|2023-10-09 07:50:00|12170|12169.1|12174|12173.1|12174.8|12173.9|12168.5|12167|393
1696838100000|2023-10-09 07:55:00|12174.2|12173.3|12170.8|12169.9|12175|12174.1|12170.1|12168.6|373
1696838400000|2023-10-09 08:00:00|12170.9|12170|12168.9|12168|12172|12171.1|12166.7|12165.8|461
1696838700000|2023-10-09 08:05:00|12168.7|12167.8|12167.2|12166.3|12169.9|12169|12164.3|12163.4|414
1696839000000|2023-10-09 08:10:00|12167|12166.1|12170.6|12169.7|12172.2|12171.3|12166.6|12165.7|406
1696839300000|2023-10-09 08:15:00|12170.5|12169.6|12176.2|12174.7|12176.4|12174.9|12169.3|12168.4|361
1696839600000|2023-10-09 08:20:00|12176.1|12174.6|12175.9|12174.4|12179.2|12178.3|12175.2|12173.7|219
1696839900000|2023-10-09 08:25:00|12175.8|12174.3|12176.6|12175.1|12178.2|12176.7|12174.9|12173.4|264
1696840200000|2023-10-09 08:30:00|12176.7|12175.2|12179|12178.1|12181.7|12180.8|12173.4|12172.5|336
1696840500000|2023-10-09 08:35:00|12178.9|12178|12178.6|12177.1|12180.9|12179.4|12177.2|12176.3|322
1696840800000|2023-10-09 08:40:00|12178.9|12177.4|12181.8|12180.3|12184.6|12183.1|12178|12176.5|345
1696841100000|2023-10-09 08:45:00|12181.1|12179.6|12178.5|12177.6|12182.3|12180.9|12176.5|12175.6|254
1696841400000|2023-10-09 08:50:00|12178.6|12177.7|12177.7|12176.8|12179.9|12179|12176.4|12175.5|294
1696841700000|2023-10-09 08:55:00|12177.8|12176.9|12178.4|12177.5|12179.3|12178.4|12175.7|12174.8|315
1696842000000|2023-10-09 09:00:00|12178.5|12177.6|12180.6|12179.7|12180.7|12179.8|12176.2|12175.3|286
1696842300000|2023-10-09 09:05:00|12180.7|12179.8|12181.7|12180.8|12185.4|12184.5|12180.2|12179.3|366
1696842600000|2023-10-09 09:10:00|12181.8|12180.9|12181.6|12180.7|12183|12181.8|12179.5|12178.4|276
1696842900000|2023-10-09 09:15:00|12181.7|12180.8|12184.3|12183.4|12186.6|12185.7|12180.7|12179.8|295
1696843200000|2023-10-09 09:20:00|12184.4|12183.5|12189.8|12188.9|12190.7|12189.8|12182.7|12181.8|296
1696843500000|2023-10-09 09:25:00|12189.1|12188.2|12187.1|12186.2|12191.5|12190.6|12186.7|12185.8|306
1696843800000|2023-10-09 09:30:00|12187|12186.1|12186.3|12185.4|12189.8|12188.9|12185.8|12184.9|274
1696844100000|2023-10-09 09:35:00|12185.8|12184.9|12181.3|12180.4|12186.5|12185.6|12181.3|12180.4|223
1696844400000|2023-10-09 09:40:00|12181.2|12180.3|12179.8|12178.9|12183|12182.1|12178.7|12177.8|270
1696844700000|2023-10-09 09:45:00|12179.7|12178.8|12182.4|12181.5|12183.9|12183|12178.8|12177.9|277
1696845000000|2023-10-09 09:50:00|12182.5|12181.6|12186.8|12185.9|12186.8|12185.9|12182.5|12181.6|187
1696845300000|2023-10-09 09:55:00|12186.7|12185.8|12188.7|12187.8|12188.8|12187.9|12186.6|12185.7|164
1696845600000|2023-10-09 10:00:00|12188.8|12187.9|12187.8|12186.9|12189.1|12188.2|12186.7|12185.8|239
1696845900000|2023-10-09 10:05:00|12187.9|12187|12184.5|12183.6|12188.3|12187.4|12184.4|12183.4|203
1696846200000|2023-10-09 10:10:00|12184.6|12183.7|12183.7|12182.8|12185.9|12185|12183.5|12182.3|240
1696846500000|2023-10-09 10:15:00|12183.6|12182.7|12181.6|12180.1|12187.2|12186.3|12180.8|12179.9|254
1696846800000|2023-10-09 10:20:00|12181.7|12180.2|12181.2|12180.3|12183.1|12181.6|12179.5|12178|310
1696847100000|2023-10-09 10:25:00|12181.1|12180.2|12173.8|12172.3|12181.1|12180.2|12172.5|12171|245
1696847400000|2023-10-09 10:30:00|12173.7|12172.2|12173.7|12172.8|12174.8|12173.4|12170.5|12169.4|195
1696847700000|2023-10-09 10:35:00|12174.2|12173.3|12174.7|12173.8|12178.6|12177.7|12173.7|12172.8|187
1696848000000|2023-10-09 10:40:00|12175.1|12174.2|12172.5|12171.6|12175.1|12174.2|12171.5|12170.6|184
1696848300000|2023-10-09 10:45:00|12172.3|12171.4|12168.7|12167.8|12173|12172.1|12168.6|12167.3|187
1696848600000|2023-10-09 10:50:00|12169.4|12168.5|12167.6|12166.7|12171.7|12170.8|12165.9|12164.8|290
1696848900000|2023-10-09 10:55:00|12167.4|12166.5|12171.3|12170.4|12171.5|12170.6|12164.4|12163.5|305
1696849200000|2023-10-09 11:00:00|12171.4|12170.5|12168.7|12167.8|12172.7|12171.8|12166.2|12165.3|323
1696849500000|2023-10-09 11:05:00|12168.8|12167.9|12167.6|12166.7|12170.8|12169.9|12167.5|12166.6|293
1696849800000|2023-10-09 11:10:00|12167.7|12166.8|12169.9|12169|12173.4|12172.5|12167.7|12166.8|225
1696850100000|2023-10-09 11:15:00|12169.8|12168.9|12169.6|12168.7|12172.6|12171.7|12168|12167.1|207
1696850400000|2023-10-09 11:20:00|12169.7|12168.8|12173.3|12172.4|12174.7|12173.8|12168.7|12167.8|159
1696850700000|2023-10-09 11:25:00|12173.5|12172.6|12175.9|12175|12176|12175.1|12173.5|12172.6|167
1696851000000|2023-10-09 11:30:00|12176|12175.1|12180|12179.1|12181.9|12181|12175.6|12174.7|199
1696851300000|2023-10-09 11:35:00|12179.8|12178.9|12180.6|12179.7|12182.1|12181.2|12179|12178.1|230
1696851600000|2023-10-09 11:40:00|12180.7|12179.8|12172.9|12172|12180.8|12179.9|12171.7|12170.8|238
1696851900000|2023-10-09 11:45:00|12172.6|12171.7|12169.8|12168.3|12173.1|12172.2|12169.3|12167.8|368
1696852200000|2023-10-09 11:50:00|12169.7|12168.2|12170.4|12169.5|12171.6|12170.7|12168|12166.5|219
1696852500000|2023-10-09 11:55:00|12170.3|12169.4|12169.5|12168.6|12170.5|12169.6|12166.3|12165.4|237
1696852800000|2023-10-09 12:00:00|12169.4|12168.5|12166.5|12165.6|12169.4|12168.5|12163.9|12162.4|348
1696853100000|2023-10-09 12:05:00|12166.6|12165.7|12171.4|12170.5|12171.7|12170.8|12166|12165.1|230
1696853400000|2023-10-09 12:10:00|12171.3|12170.4|12169.4|12168.5|12172.5|12171.6|12168|12167.1|321
1696853700000|2023-10-09 12:15:00|12169.5|12168.6|12167.6|12166.7|12170.3|12169.4|12166.5|12165.6|314
1696854000000|2023-10-09 12:20:00|12167.5|12166.6|12174.2|12173.3|12174.7|12173.8|12166.7|12165.8|418
1696854300000|2023-10-09 12:25:00|12174.4|12173.5|12176.8|12175.9|12177.5|12176.6|12174.4|12173.5|304
1696854600000|2023-10-09 12:30:00|12176.9|12176|12174.6|12173.7|12177|12176.1|12172.7|12171.8|403
1696854900000|2023-10-09 12:35:00|12174.7|12173.8|12168.9|12168|12177.2|12176.3|12168.5|12167.6|354
1696855200000|2023-10-09 12:40:00|12169|12168.1|12169.4|12168.5|12173|12172.1|12169|12168.1|340
1696855500000|2023-10-09 12:45:00|12169.3|12168.4|12178.1|12177.2|12179.5|12178.6|12166.9|12166|296
1696855800000|2023-10-09 12:50:00|12178.2|12177.3|12183.1|12182.2|12183.8|12182.9|12178.2|12177.3|364
1696856100000|2023-10-09 12:55:00|12183.3|12182.4|12184.2|12183.3|12185.8|12184.9|12181|12180.1|474
1696856400000|2023-10-09 13:00:00|12184.1|12183.2|12197.8|12196.9|12199.6|12198.7|12184.1|12183.2|854
1696856700000|2023-10-09 13:05:00|12197.6|12196.7|12191.9|12191|12198|12197.1|12189.1|12188.2|508
1696857000000|2023-10-09 13:10:00|12191.8|12190.9|12197|12196.1|12198|12197.1|12190.9|12190|456
1696857300000|2023-10-09 13:15:00|12196.9|12196|12196.1|12195.2|12198.2|12197.3|12191.8|12190.9|483
1696857600000|2023-10-09 13:20:00|12196|12195.1|12198.3|12196.8|12200.9|12200|12196|12195.1|463
1696857900000|2023-10-09 13:25:00|12198.1|12196.6|12203.1|12201.6|12203.8|12202.9|12197.2|12196.3|368
1696858200000|2023-10-09 13:30:00|12203.2|12202.2|12206.5|12205.6|12209.6|12208.7|12203.2|12202.2|700
1696858500000|2023-10-09 13:35:00|12206.4|12205.5|12211.2|12210.3|12212.9|12212|12203.8|12202.9|462
1696858800000|2023-10-09 13:40:00|12211.4|12209.9|12211.8|12210.9|12215.2|12214.3|12209.2|12207.7|591
1696859100000|2023-10-09 13:45:00|12211.9|12211|12213|12212.1|12214.7|12213.8|12210.2|12209.3|598
1696859400000|2023-10-09 13:50:00|12212.9|12212|12214.8|12213.9|12215.5|12214.6|12210.7|12209.8|430
1696859700000|2023-10-09 13:55:00|12214.9|12214|12212|12211.1|12216.3|12215.4|12211.9|12211|431
1696860000000|2023-10-09 14:00:00|12212.1|12211.2|12211.9|12211|12218|12217.1|12210.8|12209.9|628
1696860300000|2023-10-09 14:05:00|12212|12211.1|12210.7|12209.8|12212.8|12211.9|12206.2|12205.3|521
1696860600000|2023-10-09 14:10:00|12210.8|12209.9|12211.8|12210.9|12212.1|12211.2|12205.7|12204.8|477
1696860900000|2023-10-09 14:15:00|12211.7|12210.8|12214.3|12213.4|12215.7|12214.8|12211|12210.1|384
1696861200000|2023-10-09 14:20:00|12214.2|12213.3|12213.4|12211.9|12216.7|12215.8|12211|12210.1|383
1696861500000|2023-10-09 14:25:00|12213.5|12212|12209|12208.1|12216.2|12215.3|12208.9|12208|418
1696861800000|2023-10-09 14:30:00|12208.9|12208|12209.5|12208.6|12214.9|12214|12208.6|12207.1|483
1696862100000|2023-10-09 14:35:00|12209.6|12208.7|12209|12208.1|12214.5|12213.6|12209|12208.1|386
1696862400000|2023-10-09 14:40:00|12209.1|12208.2|12210.2|12209.3|12210.4|12209.5|12203.4|12202.5|426
1696862700000|2023-10-09 14:45:00|12210.5|12209.6|12207.4|12206.5|12213.1|12212.2|12207.4|12206.5|553
1696863000000|2023-10-09 14:50:00|12207.5|12206.6|12209.2|12208.3|12209.6|12208.7|12203.8|12202.9|526
1696863300000|2023-10-09 14:55:00|12209.1|12208.2|12211.2|12210.3|12214|12213.1|12208.7|12207.8|331
1696863600000|2023-10-09 15:00:00|12211.1|12210.2|12217.5|12216.6|12218.7|12217.7|12210|12209.1|460
1696863900000|2023-10-09 15:05:00|12217.4|12216.5|12219|12218.1|12221|12220.1|12217.3|12216.4|307
1696864200000|2023-10-09 15:10:00|12219.1|12218.2|12215|12214.1|12220.3|12219.4|12214.8|12213.9|339
1696864500000|2023-10-09 15:15:00|12214.9|12214|12212.1|12211.2|12216.9|12216|12210.7|12209.8|301
1696864800000|2023-10-09 15:20:00|12212|12211.1|12210.9|12210|12212.9|12212|12207.8|12206.9|236
1696865100000|2023-10-09 15:25:00|12211|12210.1|12214.1|12213.2|12215.1|12214.2|12208.8|12207.9|276
1696865400000|2023-10-09 15:30:00|12214.2|12213.3|12212.3|12210.8|12215.8|12214.9|12210.9|12209.6|182
1696865700000|2023-10-09 15:35:00|12212.2|12210.7|12215.2|12214.3|12216.6|12215.7|12210.1|12208.7|253
1696866000000|2023-10-09 15:40:00|12215.4|12214.5|12210|12209.1|12215.9|12215|12209.3|12208.4|203
1696866300000|2023-10-09 15:45:00|12209.9|12209|12208.1|12207.2|12210.2|12209.3|12205.7|12204.8|226
1696866600000|2023-10-09 15:50:00|12208.2|12207.3|12207.6|12206.7|12209.6|12208.7|12205.9|12205|208
1696866900000|2023-10-09 15:55:00|12207.7|12206.8|12204|12203.1|12207.7|12206.8|12202.8|12201.9|248
1696867200000|2023-10-09 16:00:00|12203.9|12203|12202.9|12202|12205.2|12204.3|12202.4|12201.5|261
1696867500000|2023-10-09 16:05:00|12203|12202.1|12205.9|12205|12208|12207.1|12203|12202.1|223
1696867800000|2023-10-09 16:10:00|12206|12205.1|12199.8|12198.9|12207|12206.1|12199.8|12198.9|257
1696868100000|2023-10-09 16:15:00|12199.2|12198.3|12200.1|12199.2|12200.1|12199.2|12197.2|12195.7|295
1696868400000|2023-10-09 16:20:00|12200.2|12199.3|12204.4|12203.5|12206.2|12205.3|12200|12199.1|291
1696868700000|2023-10-09 16:25:00|12204.6|12203.7|12201.6|12200.7|12205.8|12204.9|12201.2|12200.3|210
1696869000000|2023-10-09 16:30:00|12201.5|12200.6|12203|12202.1|12203.9|12203|12200.8|12199.9|199
1696869300000|2023-10-09 16:35:00|12202.9|12202|12200|12199.1|12203|12202.1|12199.5|12198|165
1696869600000|2023-10-09 16:40:00|12200.1|12199.2|12200|12199.1|12201.6|12200.7|12199.4|12198.5|174
1696869900000|2023-10-09 16:45:00|12199.9|12199|12200.8|12199.9|12201.8|12200.9|12199.5|12198.6|193
1696870200000|2023-10-09 16:50:00|12200.7|12199.8|12200.1|12199.2|12202.8|12201.9|12199.3|12198.4|207
1696870500000|2023-10-09 16:55:00|12200.2|12199.3|12198|12197.1|12200.5|12199.6|12196.9|12196|211
1696870800000|2023-10-09 17:00:00|12197.9|12197|12200|12199.1|12201.4|12199.9|12197.9|12197|244
1696871100000|2023-10-09 17:05:00|12199.9|12199|12203.4|12202.5|12203.9|12203|12199.8|12198.9|189
1696871400000|2023-10-09 17:10:00|12203.5|12202.6|12202.1|12201.2|12204.3|12202.9|12201.8|12200.9|157
1696871700000|2023-10-09 17:15:00|12202.2|12201.3|12203.8|12202.9|12204.9|12204|12202.1|12201.2|102
1696872000000|2023-10-09 17:20:00|12203.2|12202.3|12204|12203.1|12204.4|12203.5|12202.4|12201.5|125
1696872300000|2023-10-09 17:25:00|12204.1|12203.2|12203.5|12202.6|12205.7|12204.8|12203.5|12202.6|134
1696872600000|2023-10-09 17:30:00|12203.8|12202.9|12214.5|12213|12214.7|12213.2|12203.6|12202.7|414
1696872900000|2023-10-09 17:35:00|12214.6|12213.1|12222.1|12220.6|12222.6|12221.1|12212.4|12210.9|306
1696873200000|2023-10-09 17:40:00|12222.3|12220.8|12229.5|12228|12229.9|12229|12222.3|12220.8|348
1696873500000|2023-10-09 17:45:00|12229.6|12228.1|12231.8|12230.3|12235|12233.5|12229.6|12228.1|484
1696873800000|2023-10-09 17:50:00|12231.9|12230.4|12230.7|12229.8|12233.7|12232.2|12230.5|12229|283
1696874100000|2023-10-09 17:55:00|12230.9|12230|12233.7|12232.2|12234.7|12233.2|12230.5|12229.6|226
1696874400000|2023-10-09 18:00:00|12234|12232.5|12238.7|12237.2|12239.8|12238.3|12232.8|12231.3|300
1696874700000|2023-10-09 18:05:00|12238.5|12237|12238.2|12236.7|12240.9|12239.4|12237.4|12235.9|249
1696875000000|2023-10-09 18:10:00|12238.4|12236.9|12240.1|12239.2|12241|12240.1|12238.1|12236.6|216
1696875300000|2023-10-09 18:15:00|12240.6|12239.7|12239.2|12237.7|12241.2|12240.3|12238.5|12237|238
1696875600000|2023-10-09 18:20:00|12239.3|12237.8|12240.2|12238.7|12240.4|12238.9|12238.7|12237.2|154
1696875900000|2023-10-09 18:25:00|12240.1|12238.6|12241.1|12240.2|12241.7|12240.8|12239.9|12238.4|197
1696876200000|2023-10-09 18:30:00|12241.3|12240.4|12237.2|12235.7|12241.9|12241|12237.2|12235.7|153
1696876500000|2023-10-09 18:35:00|12237.3|12235.8|12236|12235.1|12238.2|12236.8|12233.3|12232.4|198
1696876800000|2023-10-09 18:40:00|12236.1|12235.2|12237|12236.1|12238.2|12237.3|12236.1|12235.2|186
1696877100000|2023-10-09 18:45:00|12236.9|12236|12231.1|12230.2|12236.9|12236|12230.9|12230|176
1696877400000|2023-10-09 18:50:00|12231|12230.1|12232|12231.1|12232.7|12231.8|12229.9|12229|174
1696877700000|2023-10-09 18:55:00|12232.1|12231.2|12234.7|12233.8|12236.8|12235.9|12231.9|12231|283
1696878000000|2023-10-09 19:00:00|12235|12233.5|12238|12236.5|12240.1|12238.6|12235|12233.5|286
1696878300000|2023-10-09 19:05:00|12238.1|12236.6|12238.5|12237|12239.9|12238.4|12237.8|12236.3|303
1696878600000|2023-10-09 19:10:00|12238.6|12237.1|12239.6|12238.1|12241|12239.5|12238.6|12237.1|220
1696878900000|2023-10-09 19:15:00|12239.5|12238|12240.4|12238.9|12241.5|12240|12239|12237.5|260
1696879200000|2023-10-09 19:20:00|12240.6|12239.1|12241.8|12240.3|12242.6|12241.1|12240.4|12238.9|219
1696879500000|2023-10-09 19:25:00|12241.9|12240.4|12242.4|12240.9|12243.5|12242|12241.3|12239.8|220
1696879800000|2023-10-09 19:30:00|12242.3|12240.8|12240.4|12238.9|12242.5|12241|12240|12238.5|291
1696880100000|2023-10-09 19:35:00|12239.8|12238.3|12241.5|12240|12242.2|12240.7|12239|12237.5|162
1696880400000|2023-10-09 19:40:00|12241.4|12239.9|12240.6|12239.1|12242.4|12240.9|12239.4|12237.9|171
1696880700000|2023-10-09 19:45:00|12240.7|12239.2|12240.2|12238.7|12241.3|12239.8|12238.9|12237.6|147
1696881000000|2023-10-09 19:50:00|12240.1|12238.6|12241.4|12239.9|12242.5|12241|12239.4|12237.9|195
1696881300000|2023-10-09 19:55:00|12241.5|12240|12243.6|12242.1|12243.6|12242.1|12241.1|12239.6|189
1696881600000|2023-10-09 20:00:00|12243.5|12242|12244.4|12242.9|12244.5|12243|12243|12241.5|134
1696881900000|2023-10-09 20:05:00|12244.3|12242.8|12243.2|12241.7|12245.1|12243.6|12242.8|12241.3|107
1696882200000|2023-10-09 20:10:00|12243.1|12241.6|12241.9|12241|12243.3|12241.9|12241.8|12240.6|73
1696882500000|2023-10-09 20:15:00|12241.8|12240.9|12242.2|12240.7|12242.3|12241|12240.8|12239.3|100
1696882800000|2023-10-09 20:20:00|12242.1|12240.6|12240.4|12238.9|12242.6|12241.1|12240.4|12238.9|76
1696883100000|2023-10-09 20:25:00|12240.5|12239|12240.5|12239|12240.5|12239|12238.7|12237.2|55
1696883400000|2023-10-09 20:30:00|12240.4|12238.9|12238.4|12236.9|12240.5|12239|12238.3|12236.8|46
1696883700000|2023-10-09 20:35:00|12238.3|12236.8|12238.4|12236.9|12238.5|12237|12237.8|12236.3|38
1696884000000|2023-10-09 20:40:00|12238.5|12237|12236.3|12234.8|12238.5|12237|12235.1|12233.6|82
1696884300000|2023-10-09 20:45:00|12236.2|12234.7|12236.2|12234.7|12236.6|12235.1|12236.2|12234.7|61
1696884600000|2023-10-09 20:50:00|12236.1|12234.6|12238.2|12236.7|12238.2|12236.7|12236.1|12234.6|98
1696884900000|2023-10-09 20:55:00|12239|12235.8|12243.4|12235|12243.6|12236.2|12238.5|12233.5|170
1696885200000|2023-10-09 21:00:00|12245.7|12233.8|12244.7|12232.8|12246.2|12234.3|12243.7|12231.8|8
1696885500000|2023-10-09 21:05:00|12245.3|12233.4|12245.3|12233.4|12245.6|12233.7|12245.1|12233.2|5
1696885800000|2023-10-09 21:10:00|12245.1|12233.2|12245.2|12233.3|12245.2|12233.3|12245|12233.1|6
1696886100000|2023-10-09 21:15:00|12244.3|12232.4|12244.4|12232.5|12245.9|12234|12243.9|12232|32
1696886400000|2023-10-09 21:20:00|12245.8|12233.9|12245.1|12233.2|12246|12234.1|12242.1|12230.2|24
1696886700000|2023-10-09 21:25:00|12245|12233.1|12246.9|12235|12247|12235.1|12244.9|12233|15
1696887000000|2023-10-09 21:30:00|12246.5|12234.6|12246.8|12234.9|12247|12235.1|12246.5|12234.6|38
1696887300000|2023-10-09 21:35:00|12246.7|12234.8|12246.7|12234.8|12246.9|12235|12246.6|12234.7|13
1696887600000|2023-10-09 21:40:00|12246.8|12234.9|12246.2|12234.3|12246.8|12234.9|12246.2|12234.3|38
1696887900000|2023-10-09 21:45:00|12246.1|12234.2|12244.5|12234.5|12246.1|12234.6|12244.5|12233.7|43
1696888200000|2023-10-09 21:50:00|12244.4|12234.6|12240.6|12228.7|12245.3|12235.1|12240.6|12228.7|60
1696888500000|2023-10-09 21:55:00|12240.5|12228.6|12243.7|12233.7|12244.1|12234.5|12240.2|12228.3|149
1696888800000|2023-10-09 22:00:00|12244.3|12232.4|12241.5|12236.9|12244.8|12238|12240.2|12231.8|130
1696889100000|2023-10-09 22:05:00|12241|12237.3|12238.9|12237.4|12241|12238.4|12238.7|12236.6|53
1696889400000|2023-10-09 22:10:00|12238.8|12237.3|12240.4|12238.2|12240.5|12238.5|12238.5|12236.5|101
1696889700000|2023-10-09 22:15:00|12240.6|12238.4|12240.1|12238.6|12241.1|12239.5|12240|12238|93
1696890000000|2023-10-09 22:20:00|12240.2|12238.7|12241.8|12240.3|12241.8|12240.3|12239.5|12238|65
1696890300000|2023-10-09 22:25:00|12241.7|12240.2|12241.6|12240.1|12241.9|12240.4|12240.7|12239.2|76
1696890600000|2023-10-09 22:30:00|12241.8|12240.3|12241.9|12240.4|12241.9|12240.4|12241.6|12240.1|29
1696890900000|2023-10-09 22:35:00|12241.8|12240.3|12242.8|12241.3|12242.9|12241.4|12241.7|12240.2|67
1696891200000|2023-10-09 22:40:00|12242.7|12241.2|12241.7|12240.2|12242.9|12241.4|12241.6|12240.1|49
1696891500000|2023-10-09 22:45:00|12241.6|12240.1|12241.6|12240.1|12242|12240.5|12241.5|12240|73
1696891800000|2023-10-09 22:50:00|12241.7|12240.2|12241.6|12240.7|12242.4|12240.9|12240.4|12238.9|55
1696892100000|2023-10-09 22:55:00|12241.7|12240.8|12240.5|12239|12243|12241.5|12240.5|12239|79
1696892400000|2023-10-09 23:00:00|12240.4|12238.9|12240.7|12239.2|12241.1|12239.6|12240.4|12238.9|44
1696892700000|2023-10-09 23:05:00|12240.6|12239.1|12241.3|12240.4|12241.7|12240.5|12240.6|12239.1|25
1696893000000|2023-10-09 23:10:00|12241.6|12240.1|12243.5|12242|12243.5|12242|12241.5|12240|32
1696893300000|2023-10-09 23:15:00|12243.4|12241.9|12244.1|12242.6|12244.1|12242.6|12243|12241.5|57
1696893600000|2023-10-09 23:20:00|12244|12242.5|12244.7|12243.2|12244.9|12243.4|12243.9|12242.4|77
1696893900000|2023-10-09 23:25:00|12244.8|12243.3|12245|12243.5|12245|12243.5|12243.9|12242.4|83
1696894200000|2023-10-09 23:30:00|12245.1|12243.6|12247.1|12245.6|12247.1|12245.6|12245.1|12243.6|72
1696894500000|2023-10-09 23:35:00|12247|12245.5|12248.8|12247.3|12249.9|12248.4|12246.8|12245.3|53
1696894800000|2023-10-09 23:40:00|12248.9|12247.4|12248.9|12247.4|12250.1|12248.6|12247.9|12246.4|130
1696895100000|2023-10-09 23:45:00|12248.8|12247.3|12249.3|12247.8|12249.9|12248.4|12248.8|12247.3|178
1696895400000|2023-10-09 23:50:00|12249.4|12247.9|12251.2|12249.7|12251.4|12249.9|12248.7|12247.2|203
1696895700000|2023-10-09 23:55:00|12251.1|12249.6|12250.3|12248.8|12252.7|12251.2|12250.2|12248.7|147
1696896000000|2023-10-10 00:00:00|12250.2|12248.7|12252|12251.1|12255.7|12254.4|12250.2|12248.7|413
1696896300000|2023-10-10 00:05:00|12251.9|12251|12251.8|12250.9|12255.8|12254.3|12251.8|12250.9|252
1696896600000|2023-10-10 00:10:00|12252.2|12251.3|12247.3|12246.4|12252.3|12251.4|12245.9|12244.4|312
1696896900000|2023-10-10 00:15:00|12247.5|12246.6|12246.9|12246|12249.9|12249|12243.2|12241.7|266
1696897200000|2023-10-10 00:20:00|12246.8|12245.9|12245.3|12244.4|12247.6|12246.7|12244.2|12243.3|224
1696897500000|2023-10-10 00:25:00|12245.7|12244.2|12246.7|12245.8|12247.9|12247|12245.7|12244.2|153
1696897800000|2023-10-10 00:30:00|12246.6|12245.7|12245.5|12244|12247.4|12246.5|12244.2|12242.7|275
1696898100000|2023-10-10 00:35:00|12245.7|12244.2|12246.6|12245.7|12248|12246.5|12243.6|12242.1|232
1696898400000|2023-10-10 00:40:00|12246.7|12245.8|12244.4|12243.5|12247.3|12246.4|12243.4|12242.5|205
1696898700000|2023-10-10 00:45:00|12244.3|12243.4|12245.6|12244.1|12246.6|12245.3|12243.9|12243|215
1696899000000|2023-10-10 00:50:00|12245.7|12244.2|12248.9|12248|12248.9|12248|12244.6|12243.3|248
1696899300000|2023-10-10 00:55:00|12249|12248.1|12248.3|12246.8|12250.1|12249.2|12246.6|12245.2|260
1696899600000|2023-10-10 01:00:00|12248.4|12246.9|12247.5|12246.6|12251.1|12249.6|12246.4|12245.5|345
1696899900000|2023-10-10 01:05:00|12247.6|12246.7|12245.1|12244.2|12248.4|12247.5|12244.6|12243.7|230
1696900200000|2023-10-10 01:10:00|12244.7|12243.8|12249.3|12247.8|12249.7|12248.5|12244.6|12243.7|240
1696900500000|2023-10-10 01:15:00|12249.4|12247.9|12253.9|12253|12257.2|12256.3|12249.4|12247.9|414
1696900800000|2023-10-10 01:20:00|12253.8|12252.9|12256|12255.1|12256.3|12255.4|12252.1|12251.2|246
1696901100000|2023-10-10 01:25:00|12256.4|12255.5|12254.8|12253.3|12257.4|12256.5|12254.7|12253.3|267
1696901400000|2023-10-10 01:30:00|12254.7|12253.2|12252.8|12251.9|12255.6|12254.7|12251.6|12250.2|307
1696901700000|2023-10-10 01:35:00|12253.1|12252.2|12251.1|12250.2|12253.3|12252.4|12248.9|12248|291
1696902000000|2023-10-10 01:40:00|12251.2|12250.3|12247.3|12246.4|12253.2|12252.3|12246.5|12245.6|258
1696902300000|2023-10-10 01:45:00|12246.8|12245.9|12245.2|12244.3|12246.8|12245.9|12244.7|12243.8|218
1696902600000|2023-10-10 01:50:00|12245.1|12244.2|12243.7|12242.2|12246.3|12245.4|12243.7|12242.2|223
1696902900000|2023-10-10 01:55:00|12243.6|12242.1|12244.7|12243.8|12245.5|12244.6|12242.3|12241|177
1696903200000|2023-10-10 02:00:00|12244.6|12243.7|12246.2|12245.3|12246.4|12245.5|12244.3|12243.4|184
1696903500000|2023-10-10 02:05:00|12246.1|12245.2|12246.8|12245.9|12247.7|12246.8|12245.4|12244.5|116
1696903800000|2023-10-10 02:10:00|12247.3|12246.4|12245.5|12244.6|12247.8|12246.9|12245.5|12244.6|105
1696904100000|2023-10-10 02:15:00|12245.6|12244.7|12247.8|12246.3|12248.1|12247|12245.4|12244.5|130
1696904400000|2023-10-10 02:20:00|12248|12246.5|12241.7|12240.2|12248|12246.5|12240.6|12239.7|133
1696904700000|2023-10-10 02:25:00|12241.8|12240.3|12244.7|12243.8|12244.9|12243.9|12241.6|12240.1|136
1696905000000|2023-10-10 02:30:00|12244.6|12243.7|12243.5|12242.6|12245.5|12244.6|12243.2|12242.3|188
1696905300000|2023-10-10 02:35:00|12243.8|12242.9|12245.2|12244.3|12245.4|12244.5|12241.6|12240.7|206
1696905600000|2023-10-10 02:40:00|12245.3|12244.4|12245.6|12244.7|12246.6|12245.7|12243.5|12242.6|199
1696905900000|2023-10-10 02:45:00|12245.5|12244.6|12240.8|12239.3|12245.5|12244.6|12240.6|12239.3|203
1696906200000|2023-10-10 02:50:00|12240.9|12239.4|12237.5|12236.6|12240.9|12239.6|12237.5|12236.6|253
1696906500000|2023-10-10 02:55:00|12237.4|12236.5|12237.3|12236.4|12238.3|12237.4|12236.7|12235.2|162
1696906800000|2023-10-10 03:00:00|12237.2|12236.3|12236.8|12235.9|12237.6|12236.7|12236.2|12235.3|148
1696907100000|2023-10-10 03:05:00|12236.9|12236|12237.9|12237|12239.8|12238.9|12236.8|12235.9|127
1696907400000|2023-10-10 03:10:00|12238.1|12237.2|12239.4|12237.9|12240.7|12239.2|12238|12236.8|159
1696907700000|2023-10-10 03:15:00|12239.3|12237.8|12238.3|12237.4|12239.3|12238.1|12236.5|12235.6|138
1696908000000|2023-10-10 03:20:00|12237.7|12236.8|12238.3|12237.4|12238.4|12237.4|12236.4|12235.3|199
1696908300000|2023-10-10 03:25:00|12238.2|12237.3|12240.5|12239.6|12240.6|12239.7|12238.1|12237.2|177
1696908600000|2023-10-10 03:30:00|12240.3|12239.4|12237.7|12236.2|12240.4|12239.5|12236.7|12235.8|183
1696908900000|2023-10-10 03:35:00|12237.9|12236.4|12236.4|12235.5|12238.8|12237.3|12236.4|12235.1|128
1696909200000|2023-10-10 03:40:00|12236.6|12235.7|12237.5|12236.6|12237.5|12236.6|12235.6|12234.7|175
1696909500000|2023-10-10 03:45:00|12237.4|12236.5|12237.3|12236.4|12238.1|12237.2|12236.5|12235.6|161
1696909800000|2023-10-10 03:50:00|12237.2|12236.3|12237.6|12236.7|12238|12237.1|12236|12235.1|104
1696910100000|2023-10-10 03:55:00|12237.4|12236.5|12237.6|12236.7|12239.4|12238.5|12237.2|12236.3|146
1696910400000|2023-10-10 04:00:00|12237.5|12236.6|12235.3|12234.4|12237.5|12236.6|12234.7|12233.4|101
1696910700000|2023-10-10 04:05:00|12234.6|12233.7|12235.5|12234.6|12235.9|12235|12234.2|12233.3|142
1696911000000|2023-10-10 04:10:00|12235.4|12234.5|12234.3|12233.4|12236.8|12235.3|12234.3|12233.4|108
1696911300000|2023-10-10 04:15:00|12234.2|12233.3|12232.4|12231.5|12234.3|12233.4|12232.2|12231|136
1696911600000|2023-10-10 04:20:00|12232.3|12231.4|12233.2|12232.3|12233.8|12232.3|12232.3|12231.1|140
1696911900000|2023-10-10 04:25:00|12233.1|12232.2|12232.4|12230.9|12234.4|12233.5|12232.3|12230.9|119
1696912200000|2023-10-10 04:30:00|12231.9|12230.4|12232.5|12231.6|12232.6|12231.7|12231.5|12230.3|111
1696912500000|2023-10-10 04:35:00|12232.6|12231.7|12230.6|12229.1|12232.8|12231.9|12230.4|12228.9|121
1696912800000|2023-10-10 04:40:00|12230.5|12229|12229.8|12228.3|12232.7|12231.2|12229.6|12228.1|130
1696913100000|2023-10-10 04:45:00|12229.9|12228.4|12228.4|12226.9|12229.9|12228.4|12225.4|12223.9|164
1696913400000|2023-10-10 04:50:00|12228.5|12227|12227.5|12226|12228.5|12227|12226.9|12225.4|127
1696913700000|2023-10-10 04:55:00|12227.4|12225.9|12227.1|12226.2|12227.7|12226.5|12226.3|12224.8|124
1696914000000|2023-10-10 05:00:00|12227|12226.1|12225.4|12224.5|12227.8|12226.9|12224.3|12222.8|128
1696914300000|2023-10-10 05:05:00|12225.3|12224.4|12225.7|12224.2|12227.1|12226.2|12225.1|12223.6|133
1696914600000|2023-10-10 05:10:00|12225.9|12224.4|12224.6|12223.7|12226|12224.5|12224.5|12223|65
1696914900000|2023-10-10 05:15:00|12224.5|12223.6|12227.2|12226.3|12227.9|12226.4|12223.3|12222.4|104
1696915200000|2023-10-10 05:20:00|12227.3|12226.4|12229.9|12228.4|12230.6|12229.1|12226.6|12225.7|181
1696915500000|2023-10-10 05:25:00|12229.8|12228.3|12229.9|12228.4|12230.1|12228.6|12228.9|12227.4|120
1696915800000|2023-10-10 05:30:00|12229.3|12227.8|12231.8|12230.3|12233.8|12232.3|12228.6|12227.1|209
1696916100000|2023-10-10 05:35:00|12231.7|12230.2|12232.9|12231.4|12233|12231.5|12230.1|12228.6|156
1696916400000|2023-10-10 05:40:00|12232.8|12231.3|12231.4|12230.5|12234.1|12232.6|12231|12229.5|181
1696916700000|2023-10-10 05:45:00|12231.5|12230.6|12229.8|12228.3|12231.5|12230.6|12228.8|12227.3|203
1696917000000|2023-10-10 05:50:00|12229.9|12228.4|12227.4|12225.9|12230|12228.5|12226.8|12225.3|243
1696917300000|2023-10-10 05:55:00|12227.1|12225.6|12227.4|12226.5|12229.4|12228.5|12225.6|12224.4|238
1696917600000|2023-10-10 06:00:00|12228|12227.1|12234.6|12233.7|12236.6|12235.7|12227.9|12227|470
1696917900000|2023-10-10 06:05:00|12234.7|12233.8|12229.3|12228.4|12236.5|12235.6|12228.6|12227.7|406
1696918200000|2023-10-10 06:10:00|12229.2|12228.3|12221.6|12220.7|12229.4|12228.5|12220.5|12219.1|576
1696918500000|2023-10-10 06:15:00|12222.1|12221.2|12220.7|12219.8|12226|12225.1|12218.6|12217.7|641
1696918800000|2023-10-10 06:20:00|12220.8|12219.9|12224.5|12223.6|12226.7|12225.8|12220.3|12219.4|427
1696919100000|2023-10-10 06:25:00|12224.7|12223.8|12223.8|12222.9|12228.2|12227.3|12222.7|12221.8|347
1696919400000|2023-10-10 06:30:00|12223.9|12223|12222.5|12221.6|12223.9|12223|12218.3|12217.4|394
1696919700000|2023-10-10 06:35:00|12222.6|12221.7|12222.9|12222|12225.8|12224.9|12220.8|12219.9|290
1696920000000|2023-10-10 06:40:00|12221.9|12221|12220.6|12219.7|12222.4|12221.5|12217.2|12216.3|374
1696920300000|2023-10-10 06:45:00|12220.5|12219.6|12220.6|12219.7|12221.5|12220.6|12216.4|12215.5|395
1696920600000|2023-10-10 06:50:00|12220.7|12219.8|12222|12221.1|12223.8|12222.9|12219.3|12218.4|427
1696920900000|2023-10-10 06:55:00|12221.9|12221|12221.5|12220.6|12225.9|12225|12221.1|12220.2|398
1696921200000|2023-10-10 07:00:00|12221.4|12220.5|12221.1|12220.2|12226.2|12225.3|12219.2|12218.3|557
1696921500000|2023-10-10 07:05:00|12221|12220.1|12217|12216.1|12221.2|12220.3|12215.3|12214.2|575
1696921800000|2023-10-10 07:10:00|12217.2|12216.3|12218.3|12217.4|12220.2|12219.3|12216.6|12215.1|515
1696922100000|2023-10-10 07:15:00|12218.2|12217.3|12217|12216.1|12221.8|12220.9|12212.2|12211.3|613
1696922400000|2023-10-10 07:20:00|12216.9|12216|12222.5|12221.6|12222.6|12221.7|12216.9|12216|506
1696922700000|2023-10-10 07:25:00|12222.4|12221.5|12221.2|12220.3|12222.6|12221.7|12217.4|12216.5|414
1696923000000|2023-10-10 07:30:00|12221.3|12220.4|12222.5|12221.6|12225.3|12224.4|12219.7|12218.8|489
1696923300000|2023-10-10 07:35:00|12222.4|12221.5|12229.8|12228.9|12230.7|12229.8|12222.3|12221.4|441
1696923600000|2023-10-10 07:40:00|12229.9|12229|12228.2|12227.3|12234.6|12233.7|12228.2|12227.3|441
1696923900000|2023-10-10 07:45:00|12228.1|12227.2|12224.5|12223|12228.5|12227.6|12223.1|12222.2|399
1696924200000|2023-10-10 07:50:00|12224.4|12222.9|12226.6|12225.7|12226.7|12225.8|12222.5|12221.6|429
1696924500000|2023-10-10 07:55:00|12226.5|12225.6|12231.4|12230.5|12232.3|12231.4|12226.1|12225.2|480
1696924800000|2023-10-10 08:00:00|12231.3|12230.4|12228.3|12227.4|12232.3|12231.4|12227.2|12226.3|444
1696925100000|2023-10-10 08:05:00|12228.4|12227.5|12226.6|12225.7|12230.7|12229.8|12226.2|12225.3|327
1696925400000|2023-10-10 08:10:00|12226.5|12225.6|12236.2|12234.7|12241.8|12240.3|12225.5|12224.6|756
1696925700000|2023-10-10 08:15:00|12236.5|12235|12236.6|12235.7|12245|12243.5|12236|12234.9|763
1696926000000|2023-10-10 08:20:00|12236.7|12235.8|12241.2|12240.3|12243.4|12242.5|12236.6|12235.7|452
1696926300000|2023-10-10 08:25:00|12240.9|12240|12248.9|12248|12249.1|12248.2|12240.3|12239.4|563
1696926600000|2023-10-10 08:30:00|12249|12248.1|12256.2|12255.3|12257.4|12256.5|12248.9|12248|619
1696926900000|2023-10-10 08:35:00|12256.3|12255.4|12266.5|12265.6|12267.3|12266.4|12254|12253.1|555
1696927200000|2023-10-10 08:40:00|12266.1|12265.2|12268.4|12267.5|12269|12268.1|12265.9|12264.4|450
1696927500000|2023-10-10 08:45:00|12268.3|12267.4|12270|12269.1|12273|12272.1|12267.6|12266.7|419
1696927800000|2023-10-10 08:50:00|12270.1|12269.2|12275.9|12274.4|12276.3|12274.8|12269.6|12268.7|513
1696928100000|2023-10-10 08:55:00|12276.2|12274.7|12271.9|12270.4|12276.4|12274.9|12269.5|12268|574
1696928400000|2023-10-10 09:00:00|12271.6|12270.7|12264.7|12263.2|12272|12270.7|12260.3|12259.4|564
1696928700000|2023-10-10 09:05:00|12264.8|12263.3|12260.5|12259.6|12265.2|12264.3|12256.7|12255.8|455
1696929000000|2023-10-10 09:10:00|12260.3|12259.4|12258.2|12257.3|12264.6|12263.7|12256|12255.1|431
1696929300000|2023-10-10 09:15:00|12258|12257.1|12263.3|12262.4|12265.1|12264.2|12255.5|12254.6|414
1696929600000|2023-10-10 09:20:00|12263.4|12262.5|12267.6|12266.7|12269.5|12268.3|12259.1|12258.2|412
1696929900000|2023-10-10 09:25:00|12267.5|12266.6|12275.3|12273.8|12275.6|12274.1|12266.4|12265.5|446
1696930200000|2023-10-10 09:30:00|12275.2|12273.7|12274.9|12273.4|12275.6|12274.6|12270.6|12269.1|359
1696930500000|2023-10-10 09:35:00|12274.8|12273.3|12273.6|12272.1|12275|12274|12253.6|12250.3|799
1696930800000|2023-10-10 09:40:00|12273.7|12272.2|12270.3|12268.8|12275.1|12273.6|12266.1|12264.6|503
1696931100000|2023-10-10 09:45:00|12270.6|12269.1|12272.5|12271.6|12276.3|12275.4|12270.3|12269|406
1696931400000|2023-10-10 09:50:00|12272.4|12271.5|12274.1|12273.2|12275.1|12274.2|12271.6|12270.7|267
1696931700000|2023-10-10 09:55:00|12274|12273.1|12267.6|12266.7|12274.7|12273.8|12266.8|12265.9|277
1696932000000|2023-10-10 10:00:00|12267.4|12266.5|12268.1|12267.2|12271.9|12271|12266.1|12265.2|370
1696932300000|2023-10-10 10:05:00|12268|12267.1|12274.4|12273.5|12275.9|12275|12266.2|12265.3|356
1696932600000|2023-10-10 10:10:00|12274.6|12273.7|12271.2|12269.7|12276|12275.1|12270.6|12269.1|360
1696932900000|2023-10-10 10:15:00|12271.3|12269.8|12266.4|12264.9|12271.5|12270.6|12265.8|12264.9|370
1696933200000|2023-10-10 10:20:00|12266.3|12264.8|12265.3|12264.4|12269.4|12268.5|12265|12264|368
1696933500000|2023-10-10 10:25:00|12265.2|12264.3|12267.3|12266.4|12270.2|12269.3|12265.1|12263.9|340
1696933800000|2023-10-10 10:30:00|12267.6|12266.7|12269.2|12268.3|12272.5|12271.3|12267.6|12266.7|306
1696934100000|2023-10-10 10:35:00|12269.1|12268.2|12264.7|12263.8|12269.2|12268.3|12263|12262.1|305
1696934400000|2023-10-10 10:40:00|12265|12264.1|12269.2|12268.3|12271.1|12269.6|12264.6|12263.7|228
1696934700000|2023-10-10 10:45:00|12269.1|12268.2|12266.5|12265.6|12270|12269.1|12266|12265.1|194
1696935000000|2023-10-10 10:50:00|12266.6|12265.7|12264.6|12263.7|12269.5|12268.6|12264.5|12263.6|218
1696935300000|2023-10-10 10:55:00|12264.4|12263.5|12258|12257.1|12265.5|12264|12256|12254.5|325
1696935600000|2023-10-10 11:00:00|12257.9|12257|12249.3|12248.4|12258|12257.1|12248.5|12247.6|354
1696935900000|2023-10-10 11:05:00|12249.9|12249|12247.8|12246.9|12252.3|12251.4|12247.2|12246.3|386
1696936200000|2023-10-10 11:10:00|12247.9|12247|12249.6|12248.1|12249.7|12248.2|12241.6|12240.7|378
1696936500000|2023-10-10 11:15:00|12249.7|12248.2|12249.1|12248.2|12252.1|12251.2|12248.7|12247.8|272
1696936800000|2023-10-10 11:20:00|12249.4|12248.5|12246.2|12245.3|12250.6|12249.7|12244|12243.1|381
1696937100000|2023-10-10 11:25:00|12246.1|12245.2|12244.2|12243.3|12246.4|12245.5|12244|12243.1|219
1696937400000|2023-10-10 11:30:00|12244.1|12243.2|12242|12241.1|12247.6|12246.7|12241.2|12240.3|331
1696937700000|2023-10-10 11:35:00|12241.6|12240.7|12245.7|12244.2|12248.2|12247|12241.3|12240.4|389
1696938000000|2023-10-10 11:40:00|12245.8|12244.3|12240.5|12239.6|12247.3|12245.8|12239.8|12238.9|342
1696938300000|2023-10-10 11:45:00|12240.6|12239.7|12240.1|12239.2|12242.1|12241.2|12236.9|12235.4|387
1696938600000|2023-10-10 11:50:00|12240|12239.1|12237|12236.1|12240.7|12239.8|12235.8|12234.7|367
1696938900000|2023-10-10 11:55:00|12236.9|12236|12240.2|12239.3|12241.9|12241|12235.8|12234.6|425
1696939200000|2023-10-10 12:00:00|12240.3|12239.4|12244.5|12243.6|12244.9|12244|12238|12237.1|591
1696939500000|2023-10-10 12:05:00|12244.7|12243.8|12249|12248.1|12249.3|12248.4|12244.7|12243.8|433
1696939800000|2023-10-10 12:10:00|12248.9|12248|12250.2|12249.3|12250.5|12249.6|12244.5|12243.6|439
1696940100000|2023-10-10 12:15:00|12250.3|12249.4|12245.7|12244.8|12251.1|12250.2|12242.3|12241.4|509
1696940400000|2023-10-10 12:20:00|12245.8|12244.9|12248.2|12247.3|12251.5|12250.6|12245|12244.1|524
1696940700000|2023-10-10 12:25:00|12248.3|12247.4|12247.1|12246.2|12249|12248.1|12244.7|12243.8|556
1696941000000|2023-10-10 12:30:00|12246.7|12245.8|12252.6|12251.7|12254.7|12253.4|12246.6|12245.7|499
1696941300000|2023-10-10 12:35:00|12252.5|12251.6|12255.7|12254.8|12255.9|12255|12249.2|12248.3|557
1696941600000|2023-10-10 12:40:00|12255.5|12254.6|12250.2|12249.3|12256.1|12255.2|12248.6|12247.7|572
1696941900000|2023-10-10 12:45:00|12250.5|12249.6|12247.1|12246.2|12252.3|12251.4|12244.9|12244|549
1696942200000|2023-10-10 12:50:00|12247.2|12246.3|12247.2|12246.3|12249.5|12248.6|12242.2|12241.3|500
1696942500000|2023-10-10 12:55:00|12247.3|12246.4|12250|12249.1|12251.4|12250.5|12246.1|12245.2|629
1696942800000|2023-10-10 13:00:00|12249.6|12248.7|12244.2|12242.7|12249.6|12248.7|12240.5|12239.6|721
1696943100000|2023-10-10 13:05:00|12244.3|12242.8|12239.7|12238.8|12247.7|12246.2|12238.9|12238|489
1696943400000|2023-10-10 13:10:00|12239.8|12238.9|12251.1|12250.2|12251.5|12250.6|12239.1|12238.2|493
1696943700000|2023-10-10 13:15:00|12251.2|12250.3|12248.3|12247.4|12254.1|12253.2|12248.2|12247.3|580
1696944000000|2023-10-10 13:20:00|12248.5|12247.6|12242.6|12241.7|12253.2|12252.3|12241.6|12240.7|492
1696944300000|2023-10-10 13:25:00|12242.7|12241.8|12247.6|12246.7|12248.9|12248|12242.1|12241.2|502
1696944600000|2023-10-10 13:30:00|12248.5|12247.6|12249.2|12248.3|12252.9|12252|12244.2|12243.3|831
1696944900000|2023-10-10 13:35:00|12248.8|12247.9|12247.3|12246.4|12250.4|12249.5|12244.6|12243.7|766
1696945200000|2023-10-10 13:40:00|12247.2|12246.3|12245|12244.1|12250.1|12249.2|12244.9|12244|543
1696945500000|2023-10-10 13:45:00|12244.9|12244|12244|12243.1|12246.6|12245.7|12240.9|12240|498
1696945800000|2023-10-10 13:50:00|12244.3|12243.4|12247.2|12246.3|12249.9|12249|12243.7|12242.8|493
1696946100000|2023-10-10 13:55:00|12247.1|12246.2|12252.7|12251.2|12252.7|12251.2|12246.2|12245.3|530
1696946400000|2023-10-10 14:00:00|12252.9|12251.4|12258|12257.1|12262.9|12262|12252.1|12250.6|774
1696946700000|2023-10-10 14:05:00|12258.2|12257.3|12260.2|12259.3|12261.3|12260.4|12254.3|12253.4|479
1696947000000|2023-10-10 14:10:00|12260.1|12259.2|12265.7|12264.8|12266.8|12265.9|12259|12258.1|457
1696947300000|2023-10-10 14:15:00|12265.8|12264.9|12263.8|12262.3|12267.4|12265.9|12262.6|12261.1|586
1696947600000|2023-10-10 14:20:00|12263.7|12262.2|12259.6|12258.7|12263.8|12262.3|12257.3|12255.9|503
1696947900000|2023-10-10 14:25:00|12259.5|12258.6|12261|12260.1|12265.9|12265|12259.3|12258.4|491
1696948200000|2023-10-10 14:30:00|12261.1|12260.2|12263.7|12262.8|12265.5|12264.5|12256.1|12255.2|583
1696948500000|2023-10-10 14:35:00|12263.4|12262.5|12257.2|12256.3|12265.2|12264.3|12257.2|12256.3|506
1696948800000|2023-10-10 14:40:00|12257.1|12256.2|12254.3|12253.4|12258.8|12257.9|12252.5|12251.6|399
1696949100000|2023-10-10 14:45:00|12254.4|12253.5|12252.2|12251.3|12258.2|12257.3|12251|12250.1|389
1696949400000|2023-10-10 14:50:00|12252.5|12251.6|12254.5|12253.6|12259.1|12258.2|12251.8|12250.9|598
1696949700000|2023-10-10 14:55:00|12254.4|12253.5|12257.8|12256.9|12259.4|12258.5|12251.3|12250.4|520
1696950000000|2023-10-10 15:00:00|12257.9|12257|12264.4|12263.5|12264.6|12263.6|12257.3|12256.4|466
1696950300000|2023-10-10 15:05:00|12264.5|12263.6|12263.2|12262.3|12266.2|12264.9|12261.9|12260.4|421
1696950600000|2023-10-10 15:10:00|12263.4|12262.5|12264|12263.1|12266.6|12265.7|12259.9|12259|415
1696950900000|2023-10-10 15:15:00|12264.2|12263.3|12267.1|12266.2|12267.8|12266.9|12263.2|12261.7|477
1696951200000|2023-10-10 15:20:00|12267|12266.1|12261.8|12260.9|12267|12266.1|12259.5|12258.6|486
1696951500000|2023-10-10 15:25:00|12261.9|12261|12265.2|12264.3|12266.4|12265.1|12258.2|12257.3|463
1696951800000|2023-10-10 15:30:00|12265.3|12264.4|12273.1|12272.2|12273.7|12272.5|12263.5|12262.6|288
1696952100000|2023-10-10 15:35:00|12273.3|12272.4|12275.1|12273.6|12275.2|12274.2|12270.3|12269.4|385
1696952400000|2023-10-10 15:40:00|12275.2|12273.7|12275.3|12274.4|12277.4|12276.4|12273.2|12272.3|382
1696952700000|2023-10-10 15:45:00|12275.2|12274.3|12275.6|12274.7|12276.9|12276|12271.9|12271|454
1696953000000|2023-10-10 15:50:00|12275.7|12274.8|12282.6|12281.1|12282.8|12281.3|12274.1|12273.2|398
1696953300000|2023-10-10 15:55:00|12282.8|12281.3|12287.1|12286.2|12289.4|12288.2|12282.2|12281.2|384
1696953600000|2023-10-10 16:00:00|12287.2|12286.3|12287.6|12286.7|12289.7|12288.8|12285.4|12284.5|350
1696953900000|2023-10-10 16:05:00|12287.5|12286.6|12288.6|12287.7|12289.8|12288.9|12285.6|12284.7|307
1696954200000|2023-10-10 16:10:00|12288.4|12287.5|12285.9|12285|12290.2|12289.3|12285.8|12284.9|255
1696954500000|2023-10-10 16:15:00|12286|12285.1|12284.3|12282.8|12286.7|12285.8|12281.6|12280.7|317
1696954800000|2023-10-10 16:20:00|12284.4|12282.9|12280.2|12279.3|12284.6|12283.1|12278.6|12277.7|339
1696955100000|2023-10-10 16:25:00|12280.1|12279.2|12287|12286.1|12288.6|12287.7|12279.4|12278.5|323
1696955400000|2023-10-10 16:30:00|12287.1|12286.2|12289.1|12288.2|12289.8|12288.9|12285.8|12284.9|238
1696955700000|2023-10-10 16:35:00|12289|12288.1|12284.4|12282.9|12289.2|12288.1|12281.9|12280.4|362
1696956000000|2023-10-10 16:40:00|12284.5|12283|12289.1|12288.2|12289.8|12288.9|12284.4|12282.9|295
1696956300000|2023-10-10 16:45:00|12289|12288.1|12289.2|12288.3|12292|12291.1|12287.1|12286.2|329
1696956600000|2023-10-10 16:50:00|12289.1|12288.2|12290.6|12289.7|12292.2|12291.1|12288.5|12287.6|328
1696956900000|2023-10-10 16:55:00|12290.4|12289.5|12291.5|12290.6|12291.8|12290.9|12286.5|12285.6|358
1696957200000|2023-10-10 17:00:00|12291.4|12290.5|12279.5|12278|12292|12291.1|12279.5|12278|402
1696957500000|2023-10-10 17:05:00|12280|12278.5|12276.9|12276|12281|12279.9|12275|12274.1|467
1696957800000|2023-10-10 17:10:00|12277|12276.1|12271.1|12270.2|12279.8|12278.9|12270.8|12269.9|430
1696958100000|2023-10-10 17:15:00|12271|12270.1|12274.2|12273.3|12277|12276.1|12268.2|12267.3|339
1696958400000|2023-10-10 17:20:00|12274.3|12273.4|12270.1|12269.2|12276.3|12275.4|12268.6|12267.7|282
1696958700000|2023-10-10 17:25:00|12270.2|12269.3|12272|12271.1|12272.1|12271.2|12267.9|12267|287
1696959000000|2023-10-10 17:30:00|12272.1|12271.2|12265.9|12265|12273.9|12273|12264.2|12263.3|391
1696959300000|2023-10-10 17:35:00|12266.5|12265.6|12272.9|12272|12274.5|12273.6|12266.5|12265.5|325
1696959600000|2023-10-10 17:40:00|12273|12272.1|12270.4|12269.5|12275.9|12275|12270.4|12269|288
1696959900000|2023-10-10 17:45:00|12270.5|12269.6|12275.3|12273.8|12276.1|12275.2|12269.9|12269|262
1696960200000|2023-10-10 17:50:00|12275.2|12273.7|12273.1|12272.2|12276.2|12275.3|12269.8|12268.6|249
1696960500000|2023-10-10 17:55:00|12273.2|12272.3|12271.8|12270.3|12274.2|12273.3|12269.8|12268.9|297
1696960800000|2023-10-10 18:00:00|12271.7|12270.2|12273.2|12271.7|12273.9|12272.4|12269.2|12267.7|371
1696961100000|2023-10-10 18:05:00|12273.1|12271.6|12271.8|12270.9|12273.4|12272.4|12270.5|12269|304
1696961400000|2023-10-10 18:10:00|12271.9|12271|12270.2|12268.7|12274.8|12273.9|12270.1|12268.6|270
1696961700000|2023-10-10 18:15:00|12270.1|12268.6|12271.9|12271|12272.1|12271|12269.1|12267.9|309
1696962000000|2023-10-10 18:20:00|12272.1|12271.2|12271.5|12270.6|12273.4|12272.5|12270.1|12269.2|280
1696962300000|2023-10-10 18:25:00|12271.3|12270.4|12274.2|12273.3|12275.4|12274.5|12269|12268.1|330
1696962600000|2023-10-10 18:30:00|12274.6|12273.7|12276.2|12274.7|12277.3|12275.8|12273.2|12272.3|258
1696962900000|2023-10-10 18:35:00|12276.3|12274.8|12275.1|12274.2|12277.3|12276.4|12272.8|12271.8|279
1696963200000|2023-10-10 18:40:00|12275.2|12274.3|12278.1|12277.2|12278.2|12277.3|12273.8|12272.9|180
1696963500000|2023-10-10 18:45:00|12277.7|12276.8|12278|12277.1|12279.9|12279|12276.1|12275.2|196
1696963800000|2023-10-10 18:50:00|12278.1|12277.2|12275.9|12275|12279.4|12278.4|12275.2|12274|245
1696964100000|2023-10-10 18:55:00|12275.8|12274.9|12280.3|12279.4|12280.6|12279.7|12275.6|12274.1|271
1696964400000|2023-10-10 19:00:00|12280.4|12279.5|12283|12281.5|12284.2|12283.3|12280|12279|231
1696964700000|2023-10-10 19:05:00|12283.1|12281.6|12278.4|12276.9|12283.1|12281.6|12276.1|12274.6|179
1696965000000|2023-10-10 19:10:00|12278.3|12276.8|12276.2|12275.3|12279.4|12277.9|12276.2|12275.2|158
1696965300000|2023-10-10 19:15:00|12275.9|12275|12276.8|12275.3|12280.1|12279.2|12275.9|12275|198
1696965600000|2023-10-10 19:20:00|12276.7|12275.2|12276.6|12275.1|12277.3|12275.8|12273.3|12272.4|206
1696965900000|2023-10-10 19:25:00|12276.5|12275|12279.4|12277.9|12279.7|12278.2|12276.3|12274.8|145
1696966200000|2023-10-10 19:30:00|12279.3|12277.8|12279.3|12277.8|12280.6|12279.1|12278.1|12276.6|146
1696966500000|2023-10-10 19:35:00|12279.2|12277.7|12280.6|12279.1|12282.2|12280.7|12278.8|12277.3|200
1696966800000|2023-10-10 19:40:00|12280.7|12279.2|12281.7|12280.8|12282.6|12281.5|12280.4|12279.2|178
1696967100000|2023-10-10 19:45:00|12281.8|12280.9|12286.6|12285.1|12286.6|12285.1|12281.8|12280.9|194
1696967400000|2023-10-10 19:50:00|12286.7|12285.2|12285.3|12283.8|12288.3|12286.8|12284.8|12283.3|254
1696967700000|2023-10-10 19:55:00|12285.4|12283.9|12285.2|12283.7|12287.2|12285.8|12284.6|12283.1|229
1696968000000|2023-10-10 20:00:00|12285.3|12283.8|12286.9|12286|12287.2|12286.2|12284.7|12283.2|105
1696968300000|2023-10-10 20:05:00|12286.8|12285.9|12285.9|12285|12287.2|12286|12285.9|12284.6|83
1696968600000|2023-10-10 20:10:00|12286|12285.1|12287.5|12286|12288.6|12287.1|12286|12285.1|104
1696968900000|2023-10-10 20:15:00|12287.4|12285.9|12285.1|12283.6|12288.3|12287|12284.9|12283.4|81
1696969200000|2023-10-10 20:20:00|12285.2|12283.7|12285.8|12284.9|12286.4|12285|12285.2|12283.7|30
1696969500000|2023-10-10 20:25:00|12286|12285.1|12288|12286.5|12288.6|12287.1|12285.9|12284.6|112
1696969800000|2023-10-10 20:30:00|12288.1|12286.6|12288.1|12286.6|12289|12287.5|12287.8|12286.3|89
1696970100000|2023-10-10 20:35:00|12288|12286.5|12287.2|12285.7|12289.3|12287.8|12287.2|12285.7|84
1696970400000|2023-10-10 20:40:00|12287.1|12285.6|12287.3|12285.8|12287.6|12286.1|12286|12284.5|114
1696970700000|2023-10-10 20:45:00|12287.2|12285.7|12287|12285.5|12288.4|12286.9|12286.5|12285|134
1696971000000|2023-10-10 20:50:00|12286.9|12285.4|12287.7|12286.2|12287.8|12286.3|12286.5|12285|107
1696971300000|2023-10-10 20:55:00|12288.1|12285.7|12288.8|12283.6|12289|12286|12286.8|12283.4|376
1696971600000|2023-10-10 21:00:00|12289|12277.2|12289|12277.1|12289.6|12279.9|12286.4|12274.5|68
1696971900000|2023-10-10 21:05:00|12287.3|12275.4|12287.5|12275.6|12287.5|12275.6|12281.9|12270|77
1696972200000|2023-10-10 21:10:00|12287.8|12275.9|12286.3|12274.4|12287.8|12275.9|12286.1|12274.2|9
1696972500000|2023-10-10 21:15:00|12283.3|12271.4|12290.1|12278.2|12290.1|12278.2|12283.2|12271.3|16
1696972800000|2023-10-10 21:20:00|12289.6|12277.7|12290.7|12278.8|12292|12280.1|12289.6|12277.7|18
1696973100000|2023-10-10 21:25:00|12290.8|12278.9|12289.7|12279|12290.9|12279.2|12289.5|12278.5|23
1696973400000|2023-10-10 21:30:00|12289.8|12279.1|12288|12276.1|12290|12279.1|12286|12274.1|63
1696973700000|2023-10-10 21:35:00|12287.5|12275.6|12287.9|12276|12288.3|12276.4|12286.9|12275|17
1696974000000|2023-10-10 21:40:00|12288|12276.1|12287.9|12276|12288.2|12276.3|12287.8|12275.9|10
1696974300000|2023-10-10 21:45:00|12287.8|12275.9|12287.7|12275.8|12291.4|12279.5|12286.8|12274.9|560
1696974600000|2023-10-10 21:50:00|12287.1|12275.2|12291.4|12279.5|12291.5|12279.6|12287|12275.1|1745
1696974900000|2023-10-10 21:55:00|12290.9|12279|12289.5|12279.4|12292.1|12283|12288.7|12277.8|275
1696975200000|2023-10-10 22:00:00|12289.8|12279.5|12286.9|12283.7|12290.8|12284.4|12286.7|12278.8|151
1696975500000|2023-10-10 22:05:00|12287|12284.2|12287.2|12285.7|12287.3|12285.8|12286|12284.1|50
1696975800000|2023-10-10 22:10:00|12287.1|12285.6|12286.4|12284.9|12287.2|12285.7|12286.1|12284.6|46
1696976100000|2023-10-10 22:15:00|12286.3|12284.8|12285.2|12283.7|12286.4|12284.9|12285.2|12283.7|64
1696976400000|2023-10-10 22:20:00|12285.4|12283.9|12285.2|12283.7|12285.5|12284|12285|12283.5|44
1696976700000|2023-10-10 22:25:00|12285.3|12283.8|12285.1|12283.6|12285.4|12283.9|12284.9|12283.4|32
1696977000000|2023-10-10 22:30:00|12285.2|12283.7|12287.8|12286.3|12288.5|12287|12284.9|12283.4|49
1696977300000|2023-10-10 22:35:00|12287.9|12286.4|12287.5|12286|12287.9|12286.4|12286.5|12285|27
1696977600000|2023-10-10 22:40:00|12287.6|12286.1|12287.5|12286|12287.6|12286.1|12287.4|12285.9|22
1696977900000|2023-10-10 22:45:00|12287.8|12286.3|12287.5|12286|12288.2|12286.7|12287.2|12285.7|31
1696978200000|2023-10-10 22:50:00|12287.4|12285.9|12286.8|12285.3|12287.5|12286|12286.8|12285.3|35
1696978500000|2023-10-10 22:55:00|12286.7|12285.2|12288.6|12287.1|12288.6|12287.1|12286.7|12285.2|35
1696978800000|2023-10-10 23:00:00|12288.7|12287.2|12289.4|12287.9|12290.4|12288.9|12287.5|12286|96
1696979100000|2023-10-10 23:05:00|12289.5|12288|12291.4|12290.5|12291.4|12290.5|12289.4|12287.9|93
1696979400000|2023-10-10 23:10:00|12291.3|12290.4|12294.6|12293.1|12294.8|12293.3|12291.3|12290.4|99
1696979700000|2023-10-10 23:15:00|12294.7|12293.2|12294.5|12293|12295.2|12293.7|12294|12292.5|76
1696980000000|2023-10-10 23:20:00|12294.6|12293.1|12295|12294.1|12295.2|12294.3|12294.2|12293.1|57
1696980300000|2023-10-10 23:25:00|12295.1|12294.2|12294.3|12292.8|12295.2|12294.2|12294.1|12292.6|52
1696980600000|2023-10-10 23:30:00|12294.2|12292.7|12293.3|12291.8|12294.5|12293|12293.2|12291.7|57
1696980900000|2023-10-10 23:35:00|12293.2|12291.7|12292.1|12291.2|12294.3|12293.2|12292.1|12290.8|21
1696981200000|2023-10-10 23:40:00|12291.7|12290.8|12290.2|12288.7|12291.7|12290.8|12289.8|12288.7|37
1696981500000|2023-10-10 23:45:00|12289.5|12288.6|12288.9|12288|12290.1|12289|12288.8|12287.6|53
1696981800000|2023-10-10 23:50:00|12289|12288.1|12289.9|12289|12290|12289.1|12289|12287.8|68
1696982100000|2023-10-10 23:55:00|12289.8|12288.9|12289.8|12288.9|12289.9|12289|12288.9|12288|42
1696982400000|2023-10-11 00:00:00|12289.9|12289|12294|12292.5|12295.1|12294.2|12289.4|12288.5|219
1696982700000|2023-10-11 00:05:00|12294.1|12292.6|12295.9|12295|12297.1|12296.2|12293.9|12292.4|123
1696983000000|2023-10-11 00:10:00|12296|12295.1|12296.1|12295.2|12297.1|12296.2|12294.9|12294|114
1696983300000|2023-10-11 00:15:00|12296.2|12295.3|12295.2|12294.3|12297.2|12296.3|12294.1|12293.2|147
1696983600000|2023-10-11 00:20:00|12295.3|12294.4|12297.4|12296.5|12298|12297.1|12295.2|12294.3|144
1696983900000|2023-10-11 00:25:00|12297.6|12296.7|12298.1|12297.2|12299.1|12298.2|12297|12296.1|156
1696984200000|2023-10-11 00:30:00|12298|12297.1|12299|12298.1|12302.1|12301.2|12297.8|12296.9|181
1696984500000|2023-10-11 00:35:00|12298.9|12298|12303.2|12302.3|12304.1|12303.2|12297.9|12297|242
1696984800000|2023-10-11 00:40:00|12303.1|12302.2|12302.2|12301.3|12304.4|12303.5|12301.9|12301|292
1696985100000|2023-10-11 00:45:00|12302.3|12301.4|12299.1|12298.2|12302.5|12301.6|12299.1|12298.2|197
1696985400000|2023-10-11 00:50:00|12299|12298.1|12296.3|12295.4|12299.3|12298.4|12294.8|12293.9|238
1696985700000|2023-10-11 00:55:00|12296.1|12295.2|12299.3|12298.4|12299.6|12298.7|12296.1|12295.2|180
1696986000000|2023-10-11 01:00:00|12299|12298.1|12299.9|12299|12301.7|12300.8|12298.1|12297.2|204
1696986300000|2023-10-11 01:05:00|12299.8|12298.9|12294.6|12293.7|12300.1|12299.2|12294.3|12293.4|134
1696986600000|2023-10-11 01:10:00|12294.7|12293.8|12297.1|12296.2|12298.2|12297.3|12294|12293.1|177
1696986900000|2023-10-11 01:15:00|12297.4|12296.5|12294|12293.1|12298.2|12297.3|12293.2|12292.3|169
1696987200000|2023-10-11 01:20:00|12294.1|12293.2|12290.3|12289.4|12294.2|12293.3|12289|12288.1|189
1696987500000|2023-10-11 01:25:00|12290.4|12289.5|12291.1|12290.2|12292.3|12290.8|12289.5|12288.6|210
1696987800000|2023-10-11 01:30:00|12291.2|12290.3|12290.3|12289.4|12291.3|12290.4|12288|12287.1|249
1696988100000|2023-10-11 01:35:00|12290.8|12289.9|12290|12289.1|12291.4|12290.5|12289.4|12288.5|131
1696988400000|2023-10-11 01:40:00|12289.9|12289|12294.8|12293.3|12295|12293.5|12289.9|12289|177
1696988700000|2023-10-11 01:45:00|12295|12293.5|12295.3|12294.4|12298.2|12296.7|12294.3|12293.2|208
1696989000000|2023-10-11 01:50:00|12295.2|12294.3|12296.2|12295.3|12298.3|12297.4|12295.2|12294.3|175
1696989300000|2023-10-11 01:55:00|12296.1|12295.2|12298.2|12297.3|12298.3|12297.4|12295.1|12294.2|199
1696989600000|2023-10-11 02:00:00|12298.1|12297.2|12294.1|12293.2|12298.3|12297.4|12293.8|12292.9|183
1696989900000|2023-10-11 02:05:00|12294|12293.1|12292.4|12291.5|12294.2|12293.3|12291.9|12291|235
1696990200000|2023-10-11 02:10:00|12292.5|12291.6|12294|12293.1|12294.1|12293.2|12292.2|12291.3|200
1696990500000|2023-10-11 02:15:00|12294.1|12293.2|12292.8|12291.9|12294.2|12293.3|12292.7|12291.8|171
1696990800000|2023-10-11 02:20:00|12292.9|12292|12293.9|12293|12294.1|12293.2|12291|12290.1|212
1696991100000|2023-10-11 02:25:00|12294|12293.1|12292|12291.1|12294|12293.1|12291|12290.1|151
1696991400000|2023-10-11 02:30:00|12291.9|12291|12293.2|12292.3|12293.7|12292.8|12291.7|12290.8|201
1696991700000|2023-10-11 02:35:00|12293.4|12292.5|12296.1|12295.2|12296.2|12295.3|12292.2|12291.3|187
1696992000000|2023-10-11 02:40:00|12296.2|12295.3|12297.9|12297|12298.1|12297.2|12295.2|12294.3|132
1696992300000|2023-10-11 02:45:00|12298|12297.1|12297|12296.1|12298.3|12297.4|12296.9|12296|116
1696992600000|2023-10-11 02:50:00|12297.1|12296.2|12298|12297.1|12298|12297.1|12296.2|12295.3|98
1696992900000|2023-10-11 02:55:00|12297.8|12296.9|12296.4|12295.5|12298|12297.1|12295.7|12294.8|98
1696993200000|2023-10-11 03:00:00|12296.7|12295.8|12296.2|12295.3|12296.9|12296|12294.1|12293.2|182
1696993500000|2023-10-11 03:05:00|12296.3|12295.4|12295.9|12295|12296.4|12295.5|12294.3|12293.4|159
1696993800000|2023-10-11 03:10:00|12296|12295.1|12295|12294.1|12296.2|12295.2|12294.1|12293.2|90
1696994100000|2023-10-11 03:15:00|12294.8|12293.9|12293.3|12292.4|12295|12294.1|12293|12292.1|116
1696994400000|2023-10-11 03:20:00|12293.9|12293|12293.2|12292.3|12294.6|12293.7|12293.1|12292.2|92
1696994700000|2023-10-11 03:25:00|12293.1|12292.2|12291.2|12290.3|12293.1|12292.2|12290.9|12290|96
1696995000000|2023-10-11 03:30:00|12291.1|12290.2|12292|12291.1|12292.1|12291.2|12290.6|12289.5|136
1696995300000|2023-10-11 03:35:00|12292.1|12291.2|12293|12292.1|12293.9|12293|12292.1|12291.2|127
1696995600000|2023-10-11 03:40:00|12292.9|12292|12294.2|12293.3|12294.9|12294|12292.9|12292|60
1696995900000|2023-10-11 03:45:00|12294.4|12293.5|12292.3|12291.4|12294.4|12293.5|12292.3|12291.4|94
1696996200000|2023-10-11 03:50:00|12292.4|12291.5|12292.9|12292|12294.7|12293.8|12292.3|12291.4|89
1696996500000|2023-10-11 03:55:00|12293|12292.1|12293.1|12292.2|12293.1|12292.2|12291.8|12290.9|86
1696996800000|2023-10-11 04:00:00|12293.3|12292.4|12294.1|12293.2|12294.8|12293.9|12293.2|12292.3|55
1696997100000|2023-10-11 04:05:00|12294|12293.1|12293.9|12293|12295|12294.1|12293.9|12293|57
1696997400000|2023-10-11 04:10:00|12293.8|12292.9|12294.1|12293.2|12294.4|12293.5|12293.1|12292.2|82
1696997700000|2023-10-11 04:15:00|12294|12293.1|12295|12294.1|12295.5|12294.6|12293.9|12293|90
1696998000000|2023-10-11 04:20:00|12295.1|12294.2|12294.7|12293.8|12295.2|12294.3|12294.3|12293.4|78
1696998300000|2023-10-11 04:25:00|12294.8|12293.9|12292.4|12291.5|12294.8|12293.9|12292.4|12291.5|135
1696998600000|2023-10-11 04:30:00|12292.5|12291.6|12291.3|12290.4|12293|12292.1|12291.2|12290.3|85
1696998900000|2023-10-11 04:35:00|12291.4|12290.5|12291.3|12290.4|12291.8|12290.9|12291.1|12290.2|39
1696999200000|2023-10-11 04:40:00|12291.4|12290.5|12291.3|12290.4|12293|12292.1|12291.1|12290.2|69
1696999500000|2023-10-11 04:45:00|12291.2|12290.3|12292.3|12291.4|12293.5|12292.6|12289.3|12288.4|96
1696999800000|2023-10-11 04:50:00|12292.4|12291.5|12292.3|12291.4|12293.2|12292.3|12291.9|12291|106
1697000100000|2023-10-11 04:55:00|12292.4|12291.5|12293.2|12292.3|12293.2|12292.3|12291.1|12290.2|160
1697000400000|2023-10-11 05:00:00|12293.1|12292.2|12294.6|12293.7|12294.9|12294|12293|12292.1|162
1697000700000|2023-10-11 05:05:00|12294.7|12293.8|12293.4|12292.5|12295.1|12294.2|12292.1|12291.2|195
1697001000000|2023-10-11 05:10:00|12293.3|12292.4|12293.2|12292.3|12294.8|12293.9|12293.1|12292.2|143
1697001300000|2023-10-11 05:15:00|12293.3|12292.4|12294.1|12293.2|12295|12294.1|12292.5|12291.6|148
1697001600000|2023-10-11 05:20:00|12294|12293.1|12293.3|12292.4|12294.3|12293.4|12293.1|12292.2|112
1697001900000|2023-10-11 05:25:00|12293.4|12292.5|12294.3|12292.8|12295.6|12294.7|12293.1|12292.2|78
1697002200000|2023-10-11 05:30:00|12294.2|12292.7|12297.1|12296.2|12297.1|12296.2|12294.1|12292.6|123
1697002500000|2023-10-11 05:35:00|12297.2|12296.3|12292.7|12291.8|12297.7|12296.8|12292.4|12291.5|127
1697002800000|2023-10-11 05:40:00|12292.9|12292|12288.1|12287.2|12293|12292.1|12287.8|12286.7|178
1697003100000|2023-10-11 05:45:00|12288.2|12287.3|12288.1|12287.2|12290.1|12289.2|12288|12287.1|105
1697003400000|2023-10-11 05:50:00|12287.8|12286.9|12288|12287.1|12288.2|12287.3|12286.1|12285.2|168
1697003700000|2023-10-11 05:55:00|12288.1|12287.2|12287.1|12286.2|12288.2|12287.3|12285.6|12284.7|163
1697004000000|2023-10-11 06:00:00|12287.2|12286.3|12286.2|12285.3|12287.2|12286.3|12284.1|12283.2|243
1697004300000|2023-10-11 06:05:00|12285.7|12284.8|12288|12287.1|12288.2|12287.3|12284.5|12283.6|252
1697004600000|2023-10-11 06:10:00|12288.2|12287.3|12288.1|12287.2|12288.6|12287.7|12285.2|12284.3|202
1697004900000|2023-10-11 06:15:00|12288.2|12287.3|12286.7|12285.8|12288.5|12287.6|12286.5|12285.6|253
1697005200000|2023-10-11 06:20:00|12286.6|12285.7|12286.2|12285.3|12289.1|12288.2|12285.3|12284.4|277
1697005500000|2023-10-11 06:25:00|12286.1|12285.2|12288.1|12287.2|12288.4|12287.5|12285.6|12284.7|230
1697005800000|2023-10-11 06:30:00|12288.2|12287.3|12286.5|12285.6|12289.2|12288.3|12286|12285.1|314
1697006100000|2023-10-11 06:35:00|12286.4|12285.5|12292.8|12291.9|12293.4|12292.5|12286.1|12285.2|374
1697006400000|2023-10-11 06:40:00|12293|12292.1|12297.3|12296.4|12298.4|12297.5|12292.6|12291.7|431
1697006700000|2023-10-11 06:45:00|12297.4|12296.5|12298.1|12297.2|12299.9|12299|12295.4|12294.5|360
1697007000000|2023-10-11 06:50:00|12298|12297.1|12291.6|12290.7|12298.2|12297.3|12290|12289.1|434
1697007300000|2023-10-11 06:55:00|12291.4|12290.5|12286.9|12286|12292.1|12291.2|12285.2|12284.3|375
1697007600000|2023-10-11 07:00:00|12286.8|12285.9|12281.5|12280.6|12286.9|12286|12281.3|12280.4|624
1697007900000|2023-10-11 07:05:00|12282|12281.1|12276.6|12275.7|12284.8|12283.9|12276.6|12275.7|483
1697008200000|2023-10-11 07:10:00|12276.7|12275.8|12284.6|12283.7|12285.8|12284.9|12276.4|12275.5|469
1697008500000|2023-10-11 07:15:00|12284.5|12283.6|12282.5|12281.6|12286.5|12285.6|12280.7|12279.8|535
1697008800000|2023-10-11 07:20:00|12282.6|12281.7|12288.2|12287.3|12289.4|12288.5|12282.4|12281.5|442
1697009100000|2023-10-11 07:25:00|12288.4|12287.5|12284.5|12283.6|12288.6|12287.7|12280.1|12279.2|470
1697009400000|2023-10-11 07:30:00|12284.4|12283.5|12286.3|12285.4|12290.2|12289.3|12284.3|12283.4|354
1697009700000|2023-10-11 07:35:00|12286.4|12285.5|12282.2|12281.3|12286.4|12285.5|12276.6|12275.7|445
1697010000000|2023-10-11 07:40:00|12282|12281.1|12299.2|12298.3|12305.2|12304.1|12281.2|12280.3|865
1697010300000|2023-10-11 07:45:00|12299|12298.1|12297.3|12296.4|12299.2|12298.3|12289.8|12288.9|613
1697010600000|2023-10-11 07:50:00|12297.5|12296.6|12281.5|12280.6|12297.6|12296.7|12280.5|12279.6|566
1697010900000|2023-10-11 07:55:00|12281.6|12280.7|12276.8|12275.9|12282.5|12281.6|12270.8|12269.9|581
1697011200000|2023-10-11 08:00:00|12276.7|12275.8|12276.9|12276|12276.9|12276|12271.2|12270.3|598
1697011500000|2023-10-11 08:05:00|12277.4|12276.5|12271.5|12270.6|12279.5|12278.6|12270.3|12269.4|621
1697011800000|2023-10-11 08:10:00|12272.1|12271.2|12271.8|12270.9|12275.2|12274.3|12270.3|12269.4|658
1697012100000|2023-10-11 08:15:00|12272.2|12271.3|12280.4|12279.5|12282|12281.1|12271.3|12270.4|567
1697012400000|2023-10-11 08:20:00|12280.3|12279.4|12278.4|12277.5|12280.9|12280|12276.6|12275.7|427
1697012700000|2023-10-11 08:25:00|12278.3|12277.4|12280|12279.1|12281.6|12280.7|12275.3|12274.4|322
1697013000000|2023-10-11 08:30:00|12279.9|12279|12276.4|12275.5|12280.1|12279.2|12275.9|12275|418
1697013300000|2023-10-11 08:35:00|12276.6|12275.7|12282.2|12281.3|12282.4|12281.5|12276.1|12275.2|352
1697013600000|2023-10-11 08:40:00|12281.9|12281|12285.9|12285|12286.3|12285.4|12281.7|12280.8|361
1697013900000|2023-10-11 08:45:00|12286|12285.1|12284.4|12283.5|12287.1|12286.2|12282.6|12281.7|369
1697014200000|2023-10-11 08:50:00|12284.3|12283.4|12279.3|12278.4|12284.3|12283.4|12275.7|12274.8|425
1697014500000|2023-10-11 08:55:00|12279.8|12278.9|12281.1|12280.2|12282.4|12281.5|12278.9|12278|487
1697014800000|2023-10-11 09:00:00|12281.2|12280.3|12281.1|12280.2|12285.5|12284.6|12280.1|12279.2|473
1697015100000|2023-10-11 09:05:00|12281|12280.1|12277.2|12276.3|12281.3|12280.4|12277.2|12276.3|398
1697015400000|2023-10-11 09:10:00|12277.1|12276.2|12278.5|12277.6|12279.6|12278.7|12275.6|12274.7|281
1697015700000|2023-10-11 09:15:00|12278.8|12277.9|12282.8|12281.9|12283.9|12283|12275.6|12274.7|306
1697016000000|2023-10-11 09:20:00|12282.7|12281.8|12286.6|12285.7|12287.4|12286.5|12280.7|12279.8|317
1697016300000|2023-10-11 09:25:00|12287.3|12286.4|12282.5|12281.6|12288.8|12287.9|12282.5|12281.6|431
1697016600000|2023-10-11 09:30:00|12282.3|12281.4|12280|12279.1|12282.8|12281.9|12274|12272.8|426
1697016900000|2023-10-11 09:35:00|12279.9|12279|12281.3|12280.4|12283.2|12282.3|12279.4|12278.5|359
1697017200000|2023-10-11 09:40:00|12281.1|12280.2|12282.2|12281.3|12286.2|12285.3|12281.1|12280.2|295
1697017500000|2023-10-11 09:45:00|12282.1|12281.2|12281.4|12280.5|12284.7|12283.8|12279.8|12278.9|286
1697017800000|2023-10-11 09:50:00|12282.1|12281.2|12286.2|12285.3|12286.4|12285.5|12280|12279.1|337
1697018100000|2023-10-11 09:55:00|12286|12285.1|12285.5|12284.6|12290.2|12289.3|12284.7|12283.8|321
1697018400000|2023-10-11 10:00:00|12285.4|12284.5|12289.4|12288.5|12289.8|12288.9|12284.4|12283.5|492
1697018700000|2023-10-11 10:05:00|12289.5|12288.6|12290.4|12289.5|12291.7|12290.8|12288.3|12287.4|358
1697019000000|2023-10-11 10:10:00|12290.5|12289.6|12281.6|12280.7|12291.1|12290.2|12281.2|12280.3|406
1697019300000|2023-10-11 10:15:00|12281.5|12280.6|12284.2|12283.3|12284.4|12283.5|12280.2|12279.3|300
1697019600000|2023-10-11 10:20:00|12284.3|12283.4|12286.3|12285.4|12287.7|12286.8|12283.5|12282.6|278
1697019900000|2023-10-11 10:25:00|12286.2|12285.3|12286.4|12285.5|12287|12286.1|12285|12284.1|248
1697020200000|2023-10-11 10:30:00|12286.3|12285.4|12286.4|12285.5|12287.6|12286.7|12283.2|12282.3|284
1697020500000|2023-10-11 10:35:00|12286.6|12285.7|12285.6|12284.7|12288.3|12287.4|12284.1|12283.2|365
1697020800000|2023-10-11 10:40:00|12285.5|12284.6|12287|12286.1|12289.4|12288.5|12284.4|12283.5|328
1697021100000|2023-10-11 10:45:00|12286.9|12286|12288.2|12287.3|12288.6|12287.7|12286.1|12285.2|305
1697021400000|2023-10-11 10:50:00|12288.1|12287.2|12288.4|12287.5|12288.5|12287.6|12285.5|12284.6|295
1697021700000|2023-10-11 10:55:00|12288.1|12287.2|12292.2|12291.3|12292.2|12291.3|12285.7|12284.8|215
1697022000000|2023-10-11 11:00:00|12292.1|12291.2|12292.3|12291.4|12294.8|12293.9|12291.3|12290.4|290
1697022300000|2023-10-11 11:05:00|12292.2|12291.3|12296.8|12295.9|12298.8|12297.9|12290.9|12290|354
1697022600000|2023-10-11 11:10:00|12296.9|12296|12296.6|12295.7|12297.5|12296.6|12292.8|12291.9|432
1697022900000|2023-10-11 11:15:00|12296.7|12295.8|12291.1|12290.2|12296.7|12295.8|12290.1|12289.2|389
1697023200000|2023-10-11 11:20:00|12291.2|12290.3|12289.3|12288.4|12292.9|12292|12288.2|12287.3|303
1697023500000|2023-10-11 11:25:00|12289.2|12288.3|12289.5|12288.6|12290.1|12289.2|12285.7|12284.8|268
1697023800000|2023-10-11 11:30:00|12289.6|12288.7|12292.4|12291.5|12293|12292.1|12287.4|12286.5|230
1697024100000|2023-10-11 11:35:00|12292.5|12291.6|12291.3|12290.4|12293.4|12292.5|12290.3|12289.4|302
1697024400000|2023-10-11 11:40:00|12291.4|12290.5|12290.1|12289.2|12292|12291.1|12287.4|12286.5|431
1697024700000|2023-10-11 11:45:00|12289.9|12289|12292.9|12292|12294|12293.1|12289.2|12288.3|364
1697025000000|2023-10-11 11:50:00|12293|12292.1|12293.5|12292.6|12294.5|12293.6|12290.5|12289.6|319
1697025300000|2023-10-11 11:55:00|12293.3|12292.4|12290.2|12289.3|12293.4|12292.5|12289.5|12288.6|403
1697025600000|2023-10-11 12:00:00|12290.3|12289.4|12288.9|12288|12291.3|12290.4|12286.7|12285.8|436
1697025900000|2023-10-11 12:05:00|12289|12288.1|12292.3|12291.4|12293.9|12293|12287|12286.1|385
1697026200000|2023-10-11 12:10:00|12292.5|12291.6|12293|12292.1|12294.9|12294|12289.6|12288.7|468
1697026500000|2023-10-11 12:15:00|12293.2|12292.3|12296.1|12295.2|12296.4|12295.5|12291.8|12290.9|515
1697026800000|2023-10-11 12:20:00|12295.9|12295|12294|12293.1|12299.5|12298.6|12292.8|12291.9|510
1697027100000|2023-10-11 12:25:00|12293.9|12293|12298.9|12294.7|12299.1|12297.3|12293.1|12292.2|416
1697027400000|2023-10-11 12:30:00|12294.6|12294.3|12287.9|12287|12294.6|12294.3|12271|12266.4|1404
1697027700000|2023-10-11 12:35:00|12288|12287.1|12287.1|12286.2|12295.2|12294.3|12283.2|12282.3|982
1697028000000|2023-10-11 12:40:00|12286.9|12286|12299.5|12298.6|12300.1|12299.2|12283.4|12282.5|958
1697028300000|2023-10-11 12:45:00|12299.4|12298.5|12309.2|12308.3|12309.3|12308.4|12298.1|12297.2|952
1697028600000|2023-10-11 12:50:00|12309.3|12308.4|12311.9|12311|12316.2|12315.3|12302.9|12302|741
1697028900000|2023-10-11 12:55:00|12311.3|12310.4|12312.9|12312|12312.9|12312|12306.8|12305.9|571
1697029200000|2023-10-11 13:00:00|12313|12312.1|12313.3|12312.4|12317.2|12316.3|12305.5|12304.6|775
1697029500000|2023-10-11 13:05:00|12313.4|12312.5|12312|12311.1|12317.5|12316.6|12310.8|12309.9|748
1697029800000|2023-10-11 13:10:00|12312.1|12311.2|12306.3|12305.4|12315.4|12314.5|12304.2|12303.3|704
1697030100000|2023-10-11 13:15:00|12306.2|12305.3|12320|12319.1|12320.4|12319.5|12304.9|12304|707
1697030400000|2023-10-11 13:20:00|12320.1|12319.2|12322.5|12321|12323.5|12322.6|12318.1|12317.2|699
1697030700000|2023-10-11 13:25:00|12322.6|12321.1|12317|12316.1|12323.4|12322.5|12316.3|12315.4|611
1697031000000|2023-10-11 13:30:00|12316.9|12316|12307.4|12306.5|12320.1|12319.2|12307|12306.1|925
1697031300000|2023-10-11 13:35:00|12307.7|12306.8|12307.9|12307|12312.2|12311.3|12304.2|12303.3|749
1697031600000|2023-10-11 13:40:00|12308|12307.1|12312.3|12311.4|12313.5|12312.3|12304.3|12303.4|688
1697031900000|2023-10-11 13:45:00|12312.4|12311.5|12319.1|12318.2|12322.6|12321.7|12310.2|12309.3|708
1697032200000|2023-10-11 13:50:00|12319.2|12318.3|12328.3|12327.4|12328.3|12327.4|12318.7|12317.8|683
1697032500000|2023-10-11 13:55:00|12328.6|12327.7|12331.1|12330.2|12338|12337.1|12328.6|12327.7|586
1697032800000|2023-10-11 14:00:00|12331.2|12330.3|12327.2|12326.3|12331.6|12330.7|12324|12323.1|672
1697033100000|2023-10-11 14:05:00|12327|12326.1|12326.3|12325.4|12330|12329.1|12322.2|12321.3|626
1697033400000|2023-10-11 14:10:00|12326.4|12325.5|12319.1|12318.2|12327.3|12326.4|12317.8|12316.9|612
1697033700000|2023-10-11 14:15:00|12319|12318.1|12319.2|12318.3|12322|12321.1|12318|12317.1|695
1697034000000|2023-10-11 14:20:00|12319.1|12318.2|12322|12321.1|12323.5|12322.6|12316.5|12315.6|651
1697034300000|2023-10-11 14:25:00|12321.7|12320.8|12317.1|12316.2|12323.9|12323|12316.1|12315.2|490
1697034600000|2023-10-11 14:30:00|12317.2|12316.3|12315.4|12314.5|12319.2|12318.3|12314.7|12313.8|542
1697034900000|2023-10-11 14:35:00|12315.3|12314.4|12316.3|12315.4|12317.8|12316.9|12309|12308.1|636
1697035200000|2023-10-11 14:40:00|12316.1|12315.2|12316.8|12315.9|12319.2|12318.3|12314.6|12313.7|543
1697035500000|2023-10-11 14:45:00|12317.2|12316.3|12312|12311.1|12317.3|12316.4|12311.3|12310.4|558
1697035800000|2023-10-11 14:50:00|12312.1|12311.2|12314.4|12313.5|12315|12314.1|12308.2|12307.3|615
1697036100000|2023-10-11 14:55:00|12314.3|12313.4|12312.9|12312|12316.6|12315.7|12309.7|12308.8|593
1697036400000|2023-10-11 15:00:00|12312.7|12311.8|12308|12307.1|12314.5|12313.6|12306.4|12305.5|476
1697036700000|2023-10-11 15:05:00|12307.9|12307|12301.9|12301|12309.4|12308.5|12301|12300.1|558
1697037000000|2023-10-11 15:10:00|12302|12301.1|12301.2|12300.3|12305.8|12304.9|12298.9|12298|421
1697037300000|2023-10-11 15:15:00|12301.3|12300.4|12295.9|12295|12302|12301.1|12295.6|12294.7|458
1697037600000|2023-10-11 15:20:00|12295.8|12294.9|12302.5|12301.6|12302.8|12301.9|12293.3|12292.4|378
1697037900000|2023-10-11 15:25:00|12302.6|12301.7|12303.6|12302.7|12303.7|12302.8|12299.8|12298.9|272
1697038200000|2023-10-11 15:30:00|12303.7|12302.8|12308.6|12307.7|12309.6|12308.7|12303.7|12302.8|309
1697038500000|2023-10-11 15:35:00|12308.5|12307.6|12307|12306.1|12309.8|12308.9|12305.3|12304.4|474
1697038800000|2023-10-11 15:40:00|12307.2|12306.3|12301.2|12300.3|12307.5|12306.6|12299.1|12298.2|518
1697039100000|2023-10-11 15:45:00|12301.4|12300.5|12303.9|12303|12305.6|12304.7|12301.3|12300.4|377
1697039400000|2023-10-11 15:50:00|12304.3|12303.4|12301|12300.1|12304.3|12303.4|12300.2|12299.3|295
1697039700000|2023-10-11 15:55:00|12300.9|12300|12302.4|12301.5|12304.1|12303.2|12299.2|12298.3|417
1697040000000|2023-10-11 16:00:00|12302.3|12301.4|12300.6|12299.7|12302.5|12301.6|12299.4|12298.5|393
1697040300000|2023-10-11 16:05:00|12300.4|12299.5|12300.4|12299.5|12302.3|12301.4|12296.4|12295.5|397
1697040600000|2023-10-11 16:10:00|12300.3|12299.4|12297.4|12296.5|12302.3|12301.4|12297.4|12296.5|318
1697040900000|2023-10-11 16:15:00|12297.5|12296.6|12296.5|12295.6|12298.3|12297.4|12292.5|12291.6|384
1697041200000|2023-10-11 16:20:00|12296.4|12295.5|12291.6|12290.7|12296.7|12295.8|12290.2|12289.3|377
1697041500000|2023-10-11 16:25:00|12291.7|12290.8|12292.6|12291.7|12293.2|12292.3|12289|12288.1|378
1697041800000|2023-10-11 16:30:00|12293.3|12292.4|12295.4|12294.5|12298.8|12297.7|12291.6|12290.7|387
1697042100000|2023-10-11 16:35:00|12295.5|12294.6|12297.2|12296.3|12297.6|12296.7|12294.6|12293.7|179
1697042400000|2023-10-11 16:40:00|12297.3|12296.4|12301.4|12300.5|12301.5|12300.6|12297|12296.1|246
1697042700000|2023-10-11 16:45:00|12301.3|12300.4|12297.5|12296.6|12302.3|12301.4|12297.4|12296.5|158
1697043000000|2023-10-11 16:50:00|12297.6|12296.7|12296.4|12295.5|12299.3|12298.4|12294.8|12293.9|244
1697043300000|2023-10-11 16:55:00|12296.3|12295.4|12297.1|12296.2|12298|12297.1|12293.6|12292.7|194
1697043600000|2023-10-11 17:00:00|12297|12296.1|12291.7|12290.8|12299.7|12298.8|12291.7|12290.8|430
1697043900000|2023-10-11 17:05:00|12291.6|12290.7|12292.7|12291.8|12292.9|12292|12288.8|12287.9|340
1697044200000|2023-10-11 17:10:00|12293.5|12292.6|12293.6|12292.7|12294.8|12293.9|12290.6|12289.7|212
1697044500000|2023-10-11 17:15:00|12293.5|12292.6|12291.7|12290.8|12293.9|12293|12289.4|12288.5|270
1697044800000|2023-10-11 17:20:00|12291.6|12290.7|12291.6|12290.7|12293.1|12292.2|12291|12289.6|248
1697045100000|2023-10-11 17:25:00|12291.4|12290.5|12290.7|12289.8|12292.7|12291.8|12289.5|12288.6|256
1697045400000|2023-10-11 17:30:00|12290.6|12289.7|12282.3|12281.4|12290.6|12289.7|12282.1|12281.2|390
1697045700000|2023-10-11 17:35:00|12281.9|12281|12277.1|12276.2|12282|12281.1|12277.1|12276.2|409
1697046000000|2023-10-11 17:40:00|12277.2|12276.3|12280.9|12280|12281.1|12280.2|12277|12276.1|292
1697046300000|2023-10-11 17:45:00|12280.8|12279.9|12277.1|12276.2|12281.6|12280.7|12275.6|12274.7|309
1697046600000|2023-10-11 17:50:00|12277.2|12276.3|12285.8|12284.9|12286.6|12285.7|12277.1|12276.2|252
1697046900000|2023-10-11 17:55:00|12285.9|12285|12290|12284.8|12290.6|12288.2|12285.5|12284|344
1697047200000|2023-10-11 18:00:00|12290.2|12284.7|12288.8|12287.9|12296.5|12293.4|12288.3|12284.5|552
1697047500000|2023-10-11 18:05:00|12288.6|12287.7|12290.7|12289.8|12293.7|12292.8|12287.7|12286.8|430
1697047800000|2023-10-11 18:10:00|12290.6|12289.7|12287.6|12286.7|12291.8|12290.9|12285.9|12285|405
1697048100000|2023-10-11 18:15:00|12287.8|12286.9|12291.5|12290.6|12292.8|12291.9|12287.8|12286.9|374
1697048400000|2023-10-11 18:20:00|12291.3|12290.4|12293.2|12291.7|12293.3|12291.9|12288.3|12287.4|332
1697048700000|2023-10-11 18:25:00|12293.1|12291.6|12293.6|12292.7|12296.1|12294.9|12292.5|12291.6|398
1697049000000|2023-10-11 18:30:00|12293.7|12292.8|12295.6|12294.7|12296.4|12295.5|12292.9|12292|232
1697049300000|2023-10-11 18:35:00|12295.8|12294.9|12297.5|12296.6|12300.7|12299.8|12295.8|12294.9|214
1697049600000|2023-10-11 18:40:00|12297.6|12296.7|12299.8|12298.9|12300.8|12299.8|12296.4|12295.5|273
1697049900000|2023-10-11 18:45:00|12299.9|12299|12301.3|12300.4|12302.7|12301.8|12297.7|12296.8|323
1697050200000|2023-10-11 18:50:00|12301.2|12300.3|12305.4|12304.5|12305.5|12304.6|12300.1|12299.2|267
1697050500000|2023-10-11 18:55:00|12305.5|12304.6|12304.8|12303.9|12306.3|12305.4|12303.1|12302.2|327
1697050800000|2023-10-11 19:00:00|12304.7|12303.8|12309.9|12309|12310.6|12309.4|12304.3|12303.4|361
1697051100000|2023-10-11 19:05:00|12310.1|12309.2|12310.6|12309.7|12311.1|12310.1|12308.7|12307.8|256
1697051400000|2023-10-11 19:10:00|12310.7|12309.8|12309.6|12308.7|12311.5|12310.6|12308.7|12307.8|223
1697051700000|2023-10-11 19:15:00|12309.7|12308.8|12308.5|12307.6|12310.7|12309.8|12308.1|12307.2|263
1697052000000|2023-10-11 19:20:00|12308.4|12307.5|12310.3|12309.4|12310.3|12309.4|12306|12305.1|162
1697052300000|2023-10-11 19:25:00|12310.4|12309.5|12311.7|12310.8|12312.3|12311.4|12309.2|12308.3|164
1697052600000|2023-10-11 19:30:00|12311.6|12310.7|12310.6|12309.7|12311.8|12310.9|12310.2|12309.3|145
1697052900000|2023-10-11 19:35:00|12310.5|12309.6|12311.4|12310.5|12311.6|12310.7|12309.9|12309|122
1697053200000|2023-10-11 19:40:00|12311.3|12310.4|12310.9|12309.4|12312.8|12311.3|12310.3|12308.8|139
1697053500000|2023-10-11 19:45:00|12311|12309.5|12310.1|12309.2|12311.8|12310.7|12309.4|12308.5|181
1697053800000|2023-10-11 19:50:00|12310.3|12309.4|12310.2|12309.3|12311.4|12310.5|12309.4|12308.5|123
1697054100000|2023-10-11 19:55:00|12310.1|12309.2|12309.3|12308.4|12312.4|12311.5|12309.1|12308.2|217
1697054400000|2023-10-11 20:00:00|12309.2|12308.3|12312.6|12311.1|12312.9|12311.4|12309.1|12308.2|192
1697054700000|2023-10-11 20:05:00|12312.5|12311|12311.5|12310.6|12312.7|12311.5|12311.4|12310.5|67
1697055000000|2023-10-11 20:10:00|12311.4|12310.5|12313.9|12313|12313.9|12313|12311.2|12310.3|158
1697055300000|2023-10-11 20:15:00|12313.8|12312.9|12314.4|12312.9|12314.4|12313.4|12313.3|12312.3|141
1697055600000|2023-10-11 20:20:00|12314.6|12313.1|12314.4|12313.5|12315|12313.9|12314.3|12313|115
1697055900000|2023-10-11 20:25:00|12314.3|12313.4|12314.6|12313.1|12315.2|12314|12314.1|12312.9|102
1697056200000|2023-10-11 20:30:00|12314.5|12313|12314.5|12313|12315|12313.5|12313.5|12312|87
1697056500000|2023-10-11 20:35:00|12314.6|12313.1|12314.5|12313|12314.7|12313.3|12314|12312.9|47
1697056800000|2023-10-11 20:40:00|12314.4|12312.9|12314.4|12312.9|12314.5|12313|12314.1|12312.6|48
1697057100000|2023-10-11 20:45:00|12314.3|12312.8|12313.7|12312.2|12314.7|12313.2|12312.9|12311.4|146
1697057400000|2023-10-11 20:50:00|12313.6|12312.1|12313.7|12312.2|12313.9|12312.4|12312.8|12311.3|114
1697057700000|2023-10-11 20:55:00|12314|12311.6|12315.3|12310.6|12315.7|12311.8|12312.6|12309.3|419
1697058000000|2023-10-11 21:00:00|12315.1|12310.5|12310.1|12298.2|12319.5|12310.7|12310.1|12298.2|10
1697058300000|2023-10-11 21:05:00|12309.3|12297.4|12317.5|12308.2|12317.5|12308.2|12309.3|12297.4|10
1697058600000|2023-10-11 21:10:00|12317.4|12308.6|12317|12308.1|12317.4|12308.6|12317|12308|9
1697058900000|2023-10-11 21:15:00|12316.6|12308.6|12316.4|12308.6|12316.6|12308.7|12316.4|12308.6|9
1697059200000|2023-10-11 21:20:00|12316.5|12308.7|12316.1|12308.2|12316.5|12308.7|12316.1|12308.1|11
1697059500000|2023-10-11 21:25:00|12315.3|12308.1|12315.3|12308.1|12315.3|12308.1|12315.2|12308|8
1697059800000|2023-10-11 21:30:00|12315.2|12306.5|12314.8|12306.5|12315.2|12306.5|12314.7|12306.4|5
1697060100000|2023-10-11 21:35:00|12314.7|12306.4|12314.5|12306.4|12314.7|12306.4|12314.3|12306.1|27
1697060400000|2023-10-11 21:40:00|12314|12306.5|12316.3|12308.8|12316.3|12308.8|12313|12306.3|24
1697060700000|2023-10-11 21:45:00|12316.2|12308.4|12315.8|12308.1|12316.5|12309.7|12315.8|12308.1|14
1697061000000|2023-10-11 21:50:00|12315.7|12308|12315.6|12307.9|12315.7|12308.3|12315.4|12307.9|15
1697061300000|2023-10-11 21:55:00|12315.4|12307.8|12314.5|12309.1|12315.4|12309.3|12314.1|12307.8|21
1697061600000|2023-10-11 22:00:00|12314.6|12308.5|12314.7|12311.4|12316|12312|12314.3|12308.4|108
1697061900000|2023-10-11 22:05:00|12314.3|12311.9|12311.3|12308.9|12314.3|12312.3|12310.7|12308.8|56
1697062200000|2023-10-11 22:10:00|12311.1|12309.1|12311.5|12310|12312.5|12310.9|12311.1|12309|123
1697062500000|2023-10-11 22:15:00|12311.4|12309.9|12311.4|12309.9|12311.9|12310.4|12311.2|12309.7|108
1697062800000|2023-10-11 22:20:00|12311.5|12310|12311.4|12309.9|12311.8|12310.3|12311.1|12309.6|74
1697063100000|2023-10-11 22:25:00|12311.5|12310|12311.9|12310.4|12311.9|12310.4|12311.1|12309.6|51
1697063400000|2023-10-11 22:30:00|12311.8|12310.3|12311.8|12310.3|12311.9|12310.4|12311.8|12310.3|13
1697063700000|2023-10-11 22:35:00|12312.3|12310.8|12312.5|12311|12313|12311.5|12311.9|12310.4|43
1697064000000|2023-10-11 22:40:00|12312.6|12311.1|12311.8|12310.3|12312.6|12311.1|12311.7|12310.2|48
1697064300000|2023-10-11 22:45:00|12311.7|12310.2|12314.5|12313|12314.6|12313.1|12311.7|12310.2|27
1697064600000|2023-10-11 22:50:00|12314.4|12312.9|12313.7|12312.2|12314.7|12313.2|12313.1|12311.6|59
1697064900000|2023-10-11 22:55:00|12313.8|12312.3|12313.9|12312.4|12314.4|12312.9|12313.8|12312.3|43
1697065200000|2023-10-11 23:00:00|12313.8|12312.3|12315|12313.5|12315.3|12313.8|12313.8|12312.3|67
1697065500000|2023-10-11 23:05:00|12314.9|12313.4|12317.3|12315.8|12317.3|12315.8|12314.9|12313.4|60
1697065800000|2023-10-11 23:10:00|12317.4|12315.9|12317.6|12316.7|12318.2|12316.8|12317.3|12315.8|38
1697066100000|2023-10-11 23:15:00|12317.7|12316.8|12319.6|12318.7|12320.3|12318.8|12317.7|12316.3|47
1697066400000|2023-10-11 23:20:00|12319.5|12318.6|12319.1|12317.6|12319.5|12318.6|12318.6|12317.4|29
1697066700000|2023-10-11 23:25:00|12319|12317.5|12318.9|12317.4|12319.8|12318.7|12318.6|12317.4|56
1697067000000|2023-10-11 23:30:00|12319|12317.5|12319.9|12318.4|12319.9|12318.4|12318.6|12317.4|51
1697067300000|2023-10-11 23:35:00|12319.8|12318.3|12317.8|12316.3|12320|12318.5|12317.8|12316.3|45
1697067600000|2023-10-11 23:40:00|12318|12316.5|12318.1|12316.6|12318.2|12316.7|12316.8|12315.3|97
1697067900000|2023-10-11 23:45:00|12318.2|12316.7|12319|12317.5|12319.2|12318.2|12317.9|12316.4|83
1697068200000|2023-10-11 23:50:00|12318.9|12317.4|12317.8|12316.3|12319|12317.5|12317.7|12316.2|78
1697068500000|2023-10-11 23:55:00|12317.7|12316.2|12316|12314.5|12318.7|12317.2|12315.5|12314|76
1697068800000|2023-10-12 00:00:00|12315.9|12314.4|12317.5|12316.6|12319.2|12318.3|12314.8|12313.9|226
1697069100000|2023-10-12 00:05:00|12317.4|12316.5|12318.1|12316.6|12318.4|12317.5|12314.7|12313.8|182
1697069400000|2023-10-12 00:10:00|12318|12316.5|12314|12313.1|12318.1|12316.6|12313.3|12312.4|153
1697069700000|2023-10-12 00:15:00|12314.1|12313.2|12312.8|12311.9|12315.7|12314.8|12312.8|12311.9|118
1697070000000|2023-10-12 00:20:00|12312.7|12311.8|12313.7|12312.8|12314.8|12313.9|12312.7|12311.8|156
1697070300000|2023-10-12 00:25:00|12313.6|12312.7|12313.2|12311.7|12314.8|12313.9|12312.7|12311.5|100
1697070600000|2023-10-12 00:30:00|12313.4|12311.9|12312.7|12311.2|12314.1|12312.6|12312.7|12311.2|127
1697070900000|2023-10-12 00:35:00|12312.3|12310.8|12312.7|12311.8|12314|12312.6|12312|12310.5|155
1697071200000|2023-10-12 00:40:00|12312.8|12311.9|12314.5|12313.6|12314.5|12313.6|12311.4|12310.5|144
1697071500000|2023-10-12 00:45:00|12314.4|12313.5|12315.7|12314.8|12316.5|12315.6|12313.6|12312.7|118
1697071800000|2023-10-12 00:50:00|12315.6|12314.7|12312.9|12312|12315.6|12314.7|12311.4|12310.5|172
1697072100000|2023-10-12 00:55:00|12312.7|12311.8|12313.7|12312.8|12314.5|12313.6|12311.2|12310.3|196
1697072400000|2023-10-12 01:00:00|12313.8|12312.9|12313.5|12312.6|12315.3|12314.4|12313.4|12312.5|129
1697072700000|2023-10-12 01:05:00|12313.6|12312.7|12315|12314.1|12315.5|12314.6|12312.9|12312|116
1697073000000|2023-10-12 01:10:00|12315.1|12314.2|12317.5|12316.6|12318.7|12317.8|12314.9|12314|125
1697073300000|2023-10-12 01:15:00|12317.6|12316.7|12317.7|12316.8|12320.5|12319.6|12317.6|12316.7|173
1697073600000|2023-10-12 01:20:00|12317.6|12316.7|12316.6|12315.7|12318.6|12317.7|12315.7|12314.8|137
1697073900000|2023-10-12 01:25:00|12316.7|12315.8|12315.8|12314.9|12317.5|12316.6|12315.5|12314.6|162
1697074200000|2023-10-12 01:30:00|12315.5|12314.6|12316.3|12315.4|12316.4|12315.5|12312.6|12311.7|261
1697074500000|2023-10-12 01:35:00|12316.4|12315.5|12317.5|12316.6|12318.4|12317.5|12316.2|12315.3|230
1697074800000|2023-10-12 01:40:00|12317.7|12316.8|12322.5|12321.6|12323.1|12322.2|12317.3|12316.4|200
1697075100000|2023-10-12 01:45:00|12322.6|12321.7|12321.5|12320.6|12323.5|12322.6|12319.5|12318.6|198
1697075400000|2023-10-12 01:50:00|12321.4|12320.5|12321.2|12320.3|12321.7|12320.8|12320.3|12319.4|170
1697075700000|2023-10-12 01:55:00|12321.3|12320.4|12317.9|12317|12321.6|12320.7|12317.8|12316.9|228
1697076000000|2023-10-12 02:00:00|12317.8|12316.9|12319.5|12318.6|12320.9|12320|12317.5|12316.6|209
1697076300000|2023-10-12 02:05:00|12319.2|12318.3|12317.1|12315.6|12319.3|12318.4|12316.7|12315.3|137
1697076600000|2023-10-12 02:10:00|12317|12315.5|12315.6|12314.7|12318.8|12317.9|12315.2|12314.3|180
1697076900000|2023-10-12 02:15:00|12315.5|12314.6|12318.5|12317.6|12318.8|12317.9|12315.4|12314.5|126
1697077200000|2023-10-12 02:20:00|12318.1|12317.2|12313.7|12312.8|12318.4|12317.5|12313.4|12312.5|172
1697077500000|2023-10-12 02:25:00|12313.6|12312.7|12313.1|12312.2|12314.3|12313.4|12311.5|12310.6|175
1697077800000|2023-10-12 02:30:00|12313.2|12312.3|12316.6|12315.7|12316.9|12316|12313.1|12312.2|164
1697078100000|2023-10-12 02:35:00|12316.7|12315.8|12315.9|12315|12316.8|12315.9|12315.4|12314.5|102
1697078400000|2023-10-12 02:40:00|12316|12315.1|12314.1|12313.2|12316.6|12315.7|12313.8|12312.9|101
1697078700000|2023-10-12 02:45:00|12314.2|12313.3|12313.9|12313|12314.8|12313.9|12313.5|12312.6|134
1697079000000|2023-10-12 02:50:00|12313.8|12312.9|12313.8|12312.9|12313.9|12313|12312.6|12311.7|101
1697079300000|2023-10-12 02:55:00|12313.7|12312.8|12315.6|12314.7|12315.9|12315|12313.5|12312.6|161
1697079600000|2023-10-12 03:00:00|12315.5|12314.6|12317.8|12316.9|12317.9|12317|12314.7|12313.8|130
1697079900000|2023-10-12 03:05:00|12317.9|12317|12316.9|12316|12318.3|12317.4|12316.6|12315.7|85
1697080200000|2023-10-12 03:10:00|12317|12316.1|12316|12315.1|12317.7|12316.8|12314.9|12314|133
1697080500000|2023-10-12 03:15:00|12315.9|12315|12314.5|12313.6|12316.9|12316|12314.1|12313.2|112
1697080800000|2023-10-12 03:20:00|12314.4|12313.5|12314.9|12314|12315.7|12314.8|12313.2|12312.3|129
1697081100000|2023-10-12 03:25:00|12314.8|12313.9|12313|12312.1|12314.9|12314|12312.9|12312|138
1697081400000|2023-10-12 03:30:00|12312.9|12312|12316.1|12315.2|12316.8|12315.9|12312.9|12312|153
1697081700000|2023-10-12 03:35:00|12316|12315.1|12314.3|12313.4|12316.6|12315.7|12314.1|12313.2|197
1697082000000|2023-10-12 03:40:00|12314.2|12313.3|12314.6|12313.7|12314.9|12314|12313.6|12312.7|118
1697082300000|2023-10-12 03:45:00|12314.8|12313.9|12315.7|12314.8|12315.8|12314.9|12314.5|12313.6|124
1697082600000|2023-10-12 03:50:00|12315.8|12314.9|12316.7|12315.8|12316.8|12315.9|12315.4|12314.5|121
1697082900000|2023-10-12 03:55:00|12316.6|12315.7|12319|12317.5|12319|12317.7|12315.7|12314.8|150
1697083200000|2023-10-12 04:00:00|12318.7|12317.2|12318.5|12317|12319.4|12318|12318.1|12316.6|150
1697083500000|2023-10-12 04:05:00|12318.6|12317.1|12319.9|12319|12320.5|12319.6|12318.2|12316.7|125
1697083800000|2023-10-12 04:10:00|12320|12319.1|12319|12318.1|12320|12319.1|12318|12317.1|99
1697084100000|2023-10-12 04:15:00|12319.1|12318.2|12320.7|12319.8|12320.9|12320|12319.1|12318.2|95
1697084400000|2023-10-12 04:20:00|12320.8|12319.9|12319.8|12318.9|12320.9|12320|12319.8|12318.9|147
1697084700000|2023-10-12 04:25:00|12319.7|12318.8|12318.8|12317.9|12319.8|12318.9|12318.6|12317.7|116
1697085000000|2023-10-12 04:30:00|12318.7|12317.8|12318.8|12317.9|12318.9|12318|12316.7|12315.8|103
1697085300000|2023-10-12 04:35:00|12318.7|12317.8|12317.7|12316.8|12319.1|12318.2|12317.6|12316.7|66
1697085600000|2023-10-12 04:40:00|12317.1|12316.2|12318.8|12317.9|12318.8|12317.9|12316.6|12315.7|99
1697085900000|2023-10-12 04:45:00|12318.9|12318|12319.4|12318.5|12319.7|12318.8|12316.5|12315.6|140
1697086200000|2023-10-12 04:50:00|12319.3|12318.4|12319.9|12319|12320.8|12319.9|12318.9|12318|89
1697086500000|2023-10-12 04:55:00|12320|12319.1|12319.6|12318.7|12320.5|12319.6|12319.4|12318.5|70
1697086800000|2023-10-12 05:00:00|12319.5|12318.6|12318.8|12317.3|12320.3|12319|12318.3|12316.8|102
1697087100000|2023-10-12 05:05:00|12318.9|12317.4|12318.8|12317.9|12319.7|12318.2|12318.5|12317.4|87
1697087400000|2023-10-12 05:10:00|12318.9|12318|12321.5|12320.6|12321.8|12320.9|12318.7|12317.8|93
1697087700000|2023-10-12 05:15:00|12321|12320.1|12319.8|12318.9|12321.3|12320.4|12319.3|12318.4|55
1697088000000|2023-10-12 05:20:00|12319.9|12319|12319.9|12319|12320.1|12319.2|12318.7|12317.8|126
1697088300000|2023-10-12 05:25:00|12319.7|12318.8|12320|12319.1|12320.2|12319.3|12318.7|12317.8|91
1697088600000|2023-10-12 05:30:00|12319.8|12318.9|12320.4|12318.9|12321|12319.5|12318.8|12317.8|161
1697088900000|2023-10-12 05:35:00|12320.3|12318.8|12322.5|12321|12323.1|12321.6|12320.2|12318.7|171
1697089200000|2023-10-12 05:40:00|12322.4|12320.9|12323.3|12321.8|12324|12322.5|12321.3|12319.8|198
1697089500000|2023-10-12 05:45:00|12323.4|12321.9|12325.2|12323.7|12325.3|12323.8|12323.1|12321.6|201
1697089800000|2023-10-12 05:50:00|12325.1|12323.6|12326|12325.1|12326.8|12325.9|12324.3|12322.8|168
1697090100000|2023-10-12 05:55:00|12326.1|12325.2|12324.4|12321.8|12327.8|12326.9|12321.4|12319.9|297
1697090400000|2023-10-12 06:00:00|12326.1|12323.2|12324|12323.1|12326.6|12324.6|12316.6|12315.1|515
1697090700000|2023-10-12 06:05:00|12324.1|12323.2|12321|12320.1|12324.9|12323.9|12318.8|12317.7|399
1697091000000|2023-10-12 06:10:00|12320.9|12320|12321.7|12320.8|12321.9|12321|12316.9|12316|274
1697091300000|2023-10-12 06:15:00|12321.4|12320.5|12323|12322.1|12323.9|12323|12321.2|12320.3|291
1697091600000|2023-10-12 06:20:00|12323.1|12322.2|12317.5|12316.6|12323.6|12322.7|12317.5|12316.6|312
1697091900000|2023-10-12 06:25:00|12317.4|12316.5|12320|12319.1|12322.6|12321.7|12317.2|12316.3|325
1697092200000|2023-10-12 06:30:00|12320.1|12319.2|12320.9|12320|12321.9|12321|12318.7|12317.8|354
1697092500000|2023-10-12 06:35:00|12321|12320.1|12329.1|12328.2|12329.8|12328.9|12319.7|12318.8|355
1697092800000|2023-10-12 06:40:00|12329|12328.1|12330.6|12329.1|12332.3|12331.4|12329|12328.1|440
1697093100000|2023-10-12 06:45:00|12330.1|12329.2|12330|12329.1|12330.2|12329.3|12327.8|12326.9|330
1697093400000|2023-10-12 06:50:00|12330.2|12329.3|12323.9|12323|12331.2|12330.3|12323.7|12322.8|266
1697093700000|2023-10-12 06:55:00|12323.8|12322.9|12324.1|12323.2|12325.5|12324.6|12322.6|12321.7|235
1697094000000|2023-10-12 07:00:00|12324|12323.1|12319.4|12318.5|12324.3|12323.4|12319.1|12318.2|453
1697094300000|2023-10-12 07:05:00|12319.1|12318.2|12315.5|12314|12319.2|12318.3|12312.7|12311.8|405
1697094600000|2023-10-12 07:10:00|12315.4|12313.9|12312.9|12312|12319.7|12318.8|12312.7|12311.8|435
1697094900000|2023-10-12 07:15:00|12312.8|12311.9|12313.9|12313|12315.3|12314.4|12309.9|12309|430
1697095200000|2023-10-12 07:20:00|12313.8|12312.9|12313.6|12312.7|12314.9|12314|12310|12309.1|442
1697095500000|2023-10-12 07:25:00|12313.5|12312.6|12307.4|12306.5|12313.8|12312.9|12307.3|12306.4|330
1697095800000|2023-10-12 07:30:00|12307.5|12306.6|12310|12309.1|12310|12309.1|12305.4|12304.5|300
1697096100000|2023-10-12 07:35:00|12310.1|12309.2|12311.8|12310.9|12312.1|12311.2|12307.9|12307|297
1697096400000|2023-10-12 07:40:00|12311.9|12311|12310.6|12309.7|12314.3|12313.4|12309.8|12308.9|238
1697096700000|2023-10-12 07:45:00|12310.7|12309.8|12304.5|12303.6|12311.9|12311|12303.1|12302.2|335
1697097000000|2023-10-12 07:50:00|12304.6|12303.7|12298.3|12297.4|12305.3|12304.4|12298.1|12297.2|406
1697097300000|2023-10-12 07:55:00|12298.2|12297.3|12295.9|12295|12299.1|12298.2|12294.6|12293.7|273
1697097600000|2023-10-12 08:00:00|12295.8|12294.9|12300.5|12299.6|12302.1|12301.2|12294.2|12293.3|380
1697097900000|2023-10-12 08:05:00|12300.7|12299.8|12298.7|12297.8|12300.9|12300|12298|12297.1|297
1697098200000|2023-10-12 08:10:00|12298.6|12297.7|12300.6|12299.7|12301.1|12300.2|12296.6|12295.7|289
1697098500000|2023-10-12 08:15:00|12301|12300.1|12307|12306.1|12308.1|12307.1|12300.3|12299.4|338
1697098800000|2023-10-12 08:20:00|12307.1|12306.2|12305.3|12304.4|12309.5|12308.6|12305.2|12304.3|320
1697099100000|2023-10-12 08:25:00|12305.5|12304.6|12302|12301.1|12305.9|12305|12300.4|12299.5|294
1697099400000|2023-10-12 08:30:00|12302.2|12301.3|12299.8|12298.9|12303.6|12302.7|12299.7|12298.8|257
1697099700000|2023-10-12 08:35:00|12300.1|12299.2|12300.8|12299.9|12302.2|12301.3|12299.9|12299|273
1697100000000|2023-10-12 08:40:00|12300.7|12299.8|12303.7|12302.8|12305|12304.1|12300.7|12299.4|291
1697100300000|2023-10-12 08:45:00|12303.2|12302.3|12299.7|12298.8|12305.2|12304.3|12299.7|12298.8|310
1697100600000|2023-10-12 08:50:00|12299.6|12298.7|12299.5|12298.6|12299.7|12298.8|12293.5|12292.6|393
1697100900000|2023-10-12 08:55:00|12299.4|12298.5|12296.5|12295.6|12299.4|12298.5|12294.1|12292.6|337
1697101200000|2023-10-12 09:00:00|12296.7|12295.8|12295.2|12294.3|12300.4|12299.5|12295|12294.1|487
1697101500000|2023-10-12 09:05:00|12295.3|12294.4|12299|12298.1|12299.9|12299|12294.9|12294|270
1697101800000|2023-10-12 09:10:00|12299.1|12298.2|12301.8|12300.9|12301.9|12301|12297.6|12296.7|298
1697102100000|2023-10-12 09:15:00|12301.9|12301|12302.9|12302|12302.9|12302|12299.1|12298.2|277
1697102400000|2023-10-12 09:20:00|12303|12302.1|12301.8|12300.9|12303.4|12302.5|12298.3|12297.4|207
1697102700000|2023-10-12 09:25:00|12301.7|12300.8|12301.9|12301|12302.8|12301.9|12299.4|12298.5|151
1697103000000|2023-10-12 09:30:00|12301.8|12300.9|12300.8|12299.9|12302|12301.1|12298.5|12297.6|280
1697103300000|2023-10-12 09:35:00|12300.9|12300|12299.8|12298.9|12301.8|12300.9|12298.8|12297.9|200
1697103600000|2023-10-12 09:40:00|12299.7|12298.8|12298.1|12297.2|12299.9|12299|12295.4|12294.5|227
1697103900000|2023-10-12 09:45:00|12298|12297.1|12299.7|12298.8|12300.1|12299.2|12296.9|12296|173
1697104200000|2023-10-12 09:50:00|12299.8|12298.9|12299.8|12298.9|12300.7|12299.8|12298.5|12297.6|183
1697104500000|2023-10-12 09:55:00|12299.7|12298.8|12299.8|12298.9|12300.7|12299.8|12296.9|12296|186
1697104800000|2023-10-12 10:00:00|12299.9|12299|12301.8|12300.9|12302.4|12301.5|12299.7|12298.8|257
1697105100000|2023-10-12 10:05:00|12301.9|12301|12299|12298.1|12301.9|12301|12298.5|12297.6|200
1697105400000|2023-10-12 10:10:00|12298.9|12298|12303.1|12302.2|12305.1|12304.2|12298.9|12298|294
1697105700000|2023-10-12 10:15:00|12303|12302.1|12297.5|12296.6|12305.1|12304.2|12296.8|12295.9|249
1697106000000|2023-10-12 10:20:00|12297.6|12296.7|12303.8|12302.9|12303.9|12303|12297.1|12296|240
1697106300000|2023-10-12 10:25:00|12303.7|12302.8|12298.6|12297.7|12305.2|12304.3|12298.4|12297.5|241
1697106600000|2023-10-12 10:30:00|12298.5|12297.6|12299.7|12298.8|12301.5|12300.6|12297.7|12296.8|178
1697106900000|2023-10-12 10:35:00|12299.6|12298.7|12298.2|12297.3|12301.4|12300.5|12297.6|12296.7|298
1697107200000|2023-10-12 10:40:00|12298.1|12297.2|12295.3|12294.4|12298.4|12297.5|12293.7|12292.8|245
1697107500000|2023-10-12 10:45:00|12295.1|12294.2|12295.7|12294.8|12298|12297.1|12294.7|12293.8|231
1697107800000|2023-10-12 10:50:00|12295.8|12294.9|12296.4|12295.5|12299.2|12298.3|12295.2|12294.3|327
1697108100000|2023-10-12 10:55:00|12296.3|12295.4|12294.8|12293.9|12297.1|12296.2|12294.3|12293.4|318
1697108400000|2023-10-12 11:00:00|12294.7|12293.8|12296.8|12295.9|12296.9|12296|12294.6|12293.7|191
1697108700000|2023-10-12 11:05:00|12296.7|12295.8|12298|12297.1|12298.2|12297.3|12294.1|12293.2|216
1697109000000|2023-10-12 11:10:00|12297.9|12297|12301.1|12300.2|12302.5|12301.3|12297.9|12297|218
1697109300000|2023-10-12 11:15:00|12301|12300.1|12306|12305.1|12306.8|12305.9|12301|12300.1|171
1697109600000|2023-10-12 11:20:00|12305.9|12305|12305.9|12305|12306.9|12306|12303.8|12302.9|169
1697109900000|2023-10-12 11:25:00|12306|12305.1|12307.7|12306.8|12308.1|12307.2|12304.8|12303.9|173
1697110200000|2023-10-12 11:30:00|12308|12306.5|12306.8|12305.9|12309.7|12308.8|12306.3|12305.4|212
1697110500000|2023-10-12 11:35:00|12307|12306.1|12303.8|12302.9|12307.7|12306.8|12303.6|12302.7|263
1697110800000|2023-10-12 11:40:00|12304|12303.1|12305.8|12304.9|12306.8|12305.9|12303.7|12302.8|331
1697111100000|2023-10-12 11:45:00|12305.9|12305|12305.2|12304.3|12307.7|12306.8|12303.8|12302.9|318
1697111400000|2023-10-12 11:50:00|12305.1|12304.2|12305.8|12304.9|12307.9|12307|12302.8|12301.9|246
1697111700000|2023-10-12 11:55:00|12305.4|12304.5|12313.4|12312.5|12313.6|12312.7|12304.7|12303.8|338
1697112000000|2023-10-12 12:00:00|12313.3|12312.4|12310.5|12309.6|12315.1|12314.2|12308.5|12307.6|424
1697112300000|2023-10-12 12:05:00|12310.6|12309.7|12310.1|12309.2|12310.9|12310|12307.2|12306.3|374
1697112600000|2023-10-12 12:10:00|12310|12309.1|12305.7|12304.8|12310.1|12309.2|12305|12304.1|439
1697112900000|2023-10-12 12:15:00|12305.6|12304.7|12309.8|12308.9|12309.9|12309|12303.6|12302.7|429
1697113200000|2023-10-12 12:20:00|12309.6|12308.7|12304|12303.1|12309.7|12308.8|12303.5|12302.6|539
1697113500000|2023-10-12 12:25:00|12304.2|12302.7|12318.3|12307.3|12318.5|12310.6|12303.3|12301.8|467
1697113800000|2023-10-12 12:30:00|12317.9|12306.9|12273.9|12272.4|12319.2|12308.2|12262.3|12260.8|1720
1697114100000|2023-10-12 12:35:00|12274|12272.5|12264.9|12264|12275.9|12275|12260.9|12260|1431
1697114400000|2023-10-12 12:40:00|12265|12264.1|12263.7|12262.2|12267.1|12265.8|12252.3|12251.2|1162
1697114700000|2023-10-12 12:45:00|12264.4|12262.9|12272.6|12271.7|12275.8|12274.9|12263.2|12261.8|1086
1697115000000|2023-10-12 12:50:00|12272.7|12271.8|12265.7|12264.8|12274.1|12273.2|12261.7|12260.8|942
1697115300000|2023-10-12 12:55:00|12265.8|12264.9|12263|12262.1|12268.8|12267.9|12262.1|12261.2|709
1697115600000|2023-10-12 13:00:00|12263.1|12262.2|12268.1|12267.2|12268.8|12267.9|12260|12259.1|974
1697115900000|2023-10-12 13:05:00|12268.2|12267.3|12262.9|12262|12270.7|12269.8|12259.9|12259|815
1697116200000|2023-10-12 13:10:00|12262.8|12261.9|12259.2|12258.3|12263.4|12262.5|12255.7|12254.8|834
1697116500000|2023-10-12 13:15:00|12259.3|12258.4|12254.9|12254|12263|12262.1|12254.7|12253.8|738
1697116800000|2023-10-12 13:20:00|12255|12254.1|12252.1|12251.2|12256.6|12255.7|12248.2|12247.3|705
1697117100000|2023-10-12 13:25:00|12252.2|12251.3|12252.4|12251.5|12254.6|12253.7|12246.2|12245.3|608
1697117400000|2023-10-12 13:30:00|12252.5|12251.6|12240.4|12239.5|12255.1|12254.2|12240|12239.1|831
1697117700000|2023-10-12 13:35:00|12240.5|12239.6|12242.2|12241.3|12247.7|12246.8|12240|12239.1|952
1697118000000|2023-10-12 13:40:00|12242.5|12241.6|12237.4|12236.5|12242.9|12242|12233.7|12232.8|788
1697118300000|2023-10-12 13:45:00|12237.6|12236.7|12238.6|12237.7|12241.8|12240.9|12236.1|12235.2|839
1697118600000|2023-10-12 13:50:00|12238.5|12237.6|12236.1|12235.2|12244|12243.1|12235.8|12234.9|568
1697118900000|2023-10-12 13:55:00|12236|12235.1|12233.3|12232.4|12236.1|12235.2|12227.9|12227|709
1697119200000|2023-10-12 14:00:00|12233|12232.1|12235.7|12234.8|12236.3|12235.4|12227.4|12226.5|794
1697119500000|2023-10-12 14:05:00|12235.6|12234.7|12247.8|12246.9|12249.2|12248.3|12234.1|12233.2|737
1697119800000|2023-10-12 14:10:00|12247.9|12247|12247.8|12246.9|12251.5|12250.6|12244.4|12243.5|631
1697120100000|2023-10-12 14:15:00|12247.7|12246.8|12244.8|12243.9|12249.3|12248.4|12244.5|12243.6|609
1697120400000|2023-10-12 14:20:00|12244.7|12243.8|12242.6|12241.7|12244.9|12244|12242|12241.1|486
1697120700000|2023-10-12 14:25:00|12242.5|12241.6|12235.8|12234.9|12243.8|12242.9|12232.9|12232|559
1697121000000|2023-10-12 14:30:00|12235.9|12235|12228.1|12227.2|12235.9|12235|12224.4|12223.5|593
1697121300000|2023-10-12 14:35:00|12228.2|12227.3|12229.3|12228.4|12235.6|12234.7|12224.6|12223.7|649
1697121600000|2023-10-12 14:40:00|12229.4|12228.5|12221.4|12220.5|12234.4|12233.5|12221.3|12220.2|531
1697121900000|2023-10-12 14:45:00|12221.6|12220.7|12222.3|12221.4|12225.3|12224.4|12220.6|12219.7|625
1697122200000|2023-10-12 14:50:00|12222.4|12221.5|12216|12215.1|12224.1|12223.2|12213.7|12212.2|535
1697122500000|2023-10-12 14:55:00|12216.1|12215.2|12214|12213.1|12216.7|12215.8|12212|12211.1|435
1697122800000|2023-10-12 15:00:00|12213.9|12213|12216|12215.1|12220|12219.1|12212.2|12211.3|746
1697123100000|2023-10-12 15:05:00|12215.9|12215|12213.6|12212.7|12218.2|12217.3|12210.2|12209.3|587
1697123400000|2023-10-12 15:10:00|12213.7|12212.8|12221|12220.1|12222.6|12221.7|12213.1|12212.2|511
1697123700000|2023-10-12 15:15:00|12220.9|12220|12217.9|12217|12221.9|12221|12217.9|12217|450
1697124000000|2023-10-12 15:20:00|12217.8|12216.9|12213.7|12212.8|12218|12217.1|12213.2|12212.3|394
1697124300000|2023-10-12 15:25:00|12213.6|12212.7|12211.6|12210.7|12213.9|12213|12206.7|12205.8|518
1697124600000|2023-10-12 15:30:00|12211.5|12210.6|12212.6|12211.7|12212.9|12212|12208.6|12207.7|441
1697124900000|2023-10-12 15:35:00|12212.7|12211.8|12216.7|12215.8|12217.6|12216.7|12209.6|12208.7|362
1697125200000|2023-10-12 15:40:00|12216.6|12215.7|12217.1|12216.2|12219.5|12218.6|12212.8|12211.9|292
1697125500000|2023-10-12 15:45:00|12217.2|12216.3|12209.4|12208.5|12218.3|12217.4|12209.4|12208.5|369
1697125800000|2023-10-12 15:50:00|12209.3|12208.4|12212.7|12211.8|12213.7|12212.8|12202.6|12200.3|328
1697126100000|2023-10-12 15:55:00|12212.4|12211.5|12212.1|12211.2|12213.4|12212.5|12207.1|12206.2|358
1697126400000|2023-10-12 16:00:00|12212.3|12211.4|12218.5|12217.6|12220.1|12219.2|12212.3|12211.4|442
1697126700000|2023-10-12 16:05:00|12218.6|12217.7|12223.8|12222.9|12224.6|12223.7|12218|12217.1|371
1697127000000|2023-10-12 16:10:00|12224|12223.1|12221.7|12220.8|12224|12223.1|12220.5|12219.6|189
1697127300000|2023-10-12 16:15:00|12222|12221.1|12222.7|12221.8|12223.8|12222.9|12220.9|12220|236
1697127600000|2023-10-12 16:20:00|12222.3|12221.4|12219.2|12218.3|12222.3|12221.4|12217.4|12216.5|334
1697127900000|2023-10-12 16:25:00|12219.3|12218.4|12215.4|12214.5|12219.3|12218.4|12212.5|12211.6|267
1697128200000|2023-10-12 16:30:00|12215.5|12214.6|12212.4|12211.5|12216.2|12215.3|12212.3|12211.4|234
1697128500000|2023-10-12 16:35:00|12212.5|12211.6|12215.8|12214.9|12216.8|12215.9|12212.1|12211.2|215
1697128800000|2023-10-12 16:40:00|12215.7|12214.8|12213.7|12212.8|12217.3|12216.4|12212.7|12211.8|242
1697129100000|2023-10-12 16:45:00|12213.5|12212.6|12207.4|12206.5|12213.5|12212.6|12207.3|12206.4|274
1697129400000|2023-10-12 16:50:00|12207.5|12206.6|12204.5|12203.6|12207.7|12206.8|12201.2|12200.3|332
1697129700000|2023-10-12 16:55:00|12204.4|12203.5|12201.7|12200.8|12205.7|12204.8|12199.5|12198.6|427
1697130000000|2023-10-12 17:00:00|12201|12200.1|12193.5|12192.6|12202.7|12201.8|12189.3|12188.4|741
1697130300000|2023-10-12 17:05:00|12193.6|12192.7|12185.5|12184.6|12193.6|12192.7|12184|12183.1|652
1697130600000|2023-10-12 17:10:00|12185.4|12184.5|12187.3|12186.4|12191.5|12190.6|12183.1|12182.2|483
1697130900000|2023-10-12 17:15:00|12187.1|12186.2|12185.6|12184.7|12187.1|12186.2|12182.2|12181.3|422
1697131200000|2023-10-12 17:20:00|12185.3|12184.4|12187.7|12186.8|12188.6|12187.7|12185.1|12184.2|430
1697131500000|2023-10-12 17:25:00|12187.6|12186.7|12185.5|12184.6|12188.5|12187.6|12184.3|12183.4|498
1697131800000|2023-10-12 17:30:00|12185.4|12184.5|12183.2|12182.3|12190.2|12189.3|12182.9|12182|512
1697132100000|2023-10-12 17:35:00|12183.5|12182.6|12182.8|12181.9|12184.5|12183.6|12180.9|12180|490
1697132400000|2023-10-12 17:40:00|12182.9|12182|12181.4|12180.5|12184.6|12183.7|12181|12180.1|324
1697132700000|2023-10-12 17:45:00|12181.3|12180.4|12185.5|12184.6|12186.3|12185.4|12181.3|12180.4|259
1697133000000|2023-10-12 17:50:00|12185.6|12184.7|12183.9|12183|12186|12185.1|12181.9|12181|308
1697133300000|2023-10-12 17:55:00|12184.4|12183.5|12185.8|12184.9|12190|12189.1|12184.4|12183.5|268
1697133600000|2023-10-12 18:00:00|12185.9|12185|12182.7|12181.8|12188.4|12187.5|12182.7|12181.8|358
1697133900000|2023-10-12 18:05:00|12182.6|12181.7|12181.3|12180.4|12184.2|12183.3|12180.9|12180|293
1697134200000|2023-10-12 18:10:00|12181.2|12180.3|12179.7|12178.8|12181.4|12180.5|12177.5|12176.6|429
1697134500000|2023-10-12 18:15:00|12179.8|12178.9|12180.8|12179.9|12180.8|12179.9|12177|12176.1|274
1697134800000|2023-10-12 18:20:00|12180.7|12179.8|12185.8|12184.9|12186.5|12185.6|12180.7|12179.8|298
1697135100000|2023-10-12 18:25:00|12185.7|12184.8|12187.2|12186.3|12188.7|12187.8|12184.1|12183.2|321
1697135400000|2023-10-12 18:30:00|12187.1|12186.2|12187.1|12186.2|12188.6|12187.7|12185|12184.1|301
1697135700000|2023-10-12 18:35:00|12187|12186.1|12182.7|12181.8|12188.1|12187.2|12181.5|12180.6|278
1697136000000|2023-10-12 18:40:00|12182.6|12181.7|12182.7|12181.8|12182.9|12182|12179.4|12178.5|247
1697136300000|2023-10-12 18:45:00|12182.5|12181.6|12182.5|12181.6|12183.5|12182.6|12180.3|12179.4|200
1697136600000|2023-10-12 18:50:00|12182.4|12181.5|12177.5|12176.6|12183.4|12182.5|12177.4|12176.5|234
1697136900000|2023-10-12 18:55:00|12177.4|12176.5|12173.7|12172.8|12177.7|12176.8|12173.1|12172.2|153
1697137200000|2023-10-12 19:00:00|12173.8|12172.9|12177.6|12176.7|12177.6|12176.7|12172.3|12171.4|225
1697137500000|2023-10-12 19:05:00|12177.5|12176.6|12176.6|12175.7|12178.7|12177.8|12175.2|12174.3|184
1697137800000|2023-10-12 19:10:00|12176.5|12175.6|12175.7|12174.8|12177.3|12176.4|12174.5|12173.6|191
1697138100000|2023-10-12 19:15:00|12175.3|12174.4|12175.6|12174.7|12177.3|12176.2|12174.4|12172.9|217
1697138400000|2023-10-12 19:20:00|12175.7|12174.8|12176.1|12174.6|12177.5|12176.2|12175.1|12174.2|166
1697138700000|2023-10-12 19:25:00|12176|12174.5|12178.3|12176.8|12178.8|12177.3|12175.4|12173.9|170
1697139000000|2023-10-12 19:30:00|12178.4|12176.9|12179.1|12177.6|12181|12179.5|12178.2|12176.7|227
1697139300000|2023-10-12 19:35:00|12179.2|12177.7|12179.3|12177.8|12181|12179.5|12177.7|12176.5|153
1697139600000|2023-10-12 19:40:00|12179.2|12177.7|12177|12176.1|12179.8|12178.3|12177|12176.1|153
1697139900000|2023-10-12 19:45:00|12176.8|12175.9|12177.3|12175.8|12178.1|12176.6|12174.9|12173.4|239
1697140200000|2023-10-12 19:50:00|12177.4|12175.9|12177.3|12175.8|12179.2|12177.7|12176.5|12175|235
1697140500000|2023-10-12 19:55:00|12177.2|12175.7|12176.1|12175.2|12177.4|12176|12174.7|12173.6|279
1697140800000|2023-10-12 20:00:00|12176.2|12175.3|12176.2|12175.3|12176.8|12175.9|12175.6|12174.7|195
1697141100000|2023-10-12 20:05:00|12176.3|12175.4|12177.2|12175.7|12178|12176.5|12175.2|12174.3|136
1697141400000|2023-10-12 20:10:00|12177.3|12175.8|12176.6|12175.1|12177.8|12176.3|12176.5|12175|113
1697141700000|2023-10-12 20:15:00|12176.5|12175|12176.7|12175.2|12176.8|12175.6|12175.8|12174.3|105
1697142000000|2023-10-12 20:20:00|12176.3|12174.8|12175.9|12175|12177.2|12176|12175.8|12174.6|108
1697142300000|2023-10-12 20:25:00|12175.8|12174.9|12175.6|12174.1|12176.9|12175.4|12174.4|12173.5|104
1697142600000|2023-10-12 20:30:00|12175.5|12174|12175.8|12174.9|12176.4|12175|12175|12173.5|79
1697142900000|2023-10-12 20:35:00|12175.7|12174.8|12174.6|12173.7|12176.1|12174.9|12174.5|12173.6|76
1697143200000|2023-10-12 20:40:00|12174.5|12173.6|12175.1|12173.6|12175.1|12173.6|12173.6|12172.1|58
1697143500000|2023-10-12 20:45:00|12175.2|12173.7|12175.6|12174.1|12176|12174.5|12175|12173.5|79
1697143800000|2023-10-12 20:50:00|12175.3|12173.8|12175|12173.5|12175.9|12174.4|12174.7|12173.2|128
1697144100000|2023-10-12 20:55:00|12175.5|12173.1|12178.2|12172.4|12178.6|12173.6|12175.3|12172.1|150
1697144400000|2023-10-12 21:00:00|12183.6|12171.7|12185.6|12173.7|12185.6|12173.7|12183.4|12171.5|10
1697144700000|2023-10-12 21:05:00|12187.7|12175.8|12188.3|12176.4|12188.3|12176.4|12185.4|12173.5|14
1697145000000|2023-10-12 21:10:00|12188|12176.1|12187.8|12175.9|12189.2|12177.3|12186.5|12174.6|29
1697145300000|2023-10-12 21:15:00|12187.6|12175.7|12182.9|12175.1|12188.4|12176.5|12180.5|12170.5|185
1697145600000|2023-10-12 21:20:00|12182.6|12174.7|12182.6|12174.9|12182.7|12175.9|12181.4|12171.3|157
1697145900000|2023-10-12 21:25:00|12181.9|12174.3|12181.8|12174.3|12183.1|12176.3|12181|12171.1|105
1697146200000|2023-10-12 21:30:00|12181.9|12174.2|12186.1|12174.2|12186.3|12174.8|12180.8|12171|36
1697146500000|2023-10-12 21:35:00|12185.3|12173.4|12181.6|12175.4|12187.9|12176|12181.6|12173.4|43
1697146800000|2023-10-12 21:40:00|12181.5|12175.5|12179.7|12173.1|12181.5|12175.5|12179.7|12173.1|17
1697147100000|2023-10-12 21:45:00|12180|12173.3|12179.7|12173.1|12180.1|12173.6|12178.8|12172.5|111
1697147400000|2023-10-12 21:50:00|12179.6|12173|12186.6|12174.7|12186.7|12174.8|12177.6|12171.7|64
1697147700000|2023-10-12 21:55:00|12186.7|12174.8|12184.5|12174.6|12186.8|12175|12180.3|12169.7|127
1697148000000|2023-10-12 22:00:00|12184.8|12174.5|12177.4|12174|12185.3|12175.7|12177|12172.9|200
1697148300000|2023-10-12 22:05:00|12176.9|12174.5|12177.8|12176.3|12178|12176.3|12176.4|12174.5|48
1697148600000|2023-10-12 22:10:00|12177.9|12176.4|12177.8|12176.3|12178.3|12176.5|12177.5|12175.8|76
1697148900000|2023-10-12 22:15:00|12177.7|12176.2|12178.1|12176.6|12178.4|12176.9|12177.2|12175.7|87
1697149200000|2023-10-12 22:20:00|12178|12176.5|12178.3|12176.8|12178.3|12176.8|12177.3|12175.8|44
1697149500000|2023-10-12 22:25:00|12178.4|12176.9|12178.3|12176.8|12178.4|12176.9|12178.2|12176.7|36
1697149800000|2023-10-12 22:30:00|12178.2|12176.7|12178.2|12176.7|12178.4|12176.9|12178.1|12176.6|21
1697150100000|2023-10-12 22:35:00|12178.3|12176.8|12179.3|12177.8|12179.4|12177.9|12178.3|12176.8|74
1697150400000|2023-10-12 22:40:00|12179.4|12177.9|12178.4|12176.9|12179.4|12177.9|12177.4|12175.9|87
1697150700000|2023-10-12 22:45:00|12178.3|12176.8|12178.6|12177.1|12178.6|12177.1|12178.2|12176.7|34
1697151000000|2023-10-12 22:50:00|12178.5|12177|12179.2|12177.7|12179.5|12178|12178.5|12177|75
1697151300000|2023-10-12 22:55:00|12179.3|12177.8|12180.6|12179.1|12180.8|12179.3|12179.2|12177.7|42
1697151600000|2023-10-12 23:00:00|12180.5|12179|12180.3|12178.8|12180.6|12179.1|12179.2|12177.7|75
1697151900000|2023-10-12 23:05:00|12180.1|12178.6|12181.4|12179.9|12181.4|12179.9|12180|12178.6|65
1697152200000|2023-10-12 23:10:00|12181.1|12180.2|12180.5|12179|12181.2|12180.2|12179.9|12179|42
1697152500000|2023-10-12 23:15:00|12180.6|12179.1|12180.2|12179.3|12180.8|12179.5|12180|12178.8|50
1697152800000|2023-10-12 23:20:00|12180.1|12179.2|12180|12179.1|12180.9|12179.5|12180|12178.9|29
1697153100000|2023-10-12 23:25:00|12180.1|12179.2|12180.6|12179.1|12181.1|12179.6|12180|12178.9|57
1697153400000|2023-10-12 23:30:00|12180.7|12179.2|12180.6|12179.1|12181.3|12179.8|12180.3|12178.8|57
1697153700000|2023-10-12 23:35:00|12181|12179.5|12180.1|12179.2|12181|12179.5|12180|12178.8|28
1697154000000|2023-10-12 23:40:00|12180.7|12179.8|12182.3|12180.8|12182.3|12181.2|12180.7|12179.5|42
1697154300000|2023-10-12 23:45:00|12182.4|12180.9|12183.4|12181.9|12183.7|12182.2|12182.3|12180.8|67
1697154600000|2023-10-12 23:50:00|12183.5|12182|12184.5|12183|12185.3|12183.8|12183.5|12182|70
1697154900000|2023-10-12 23:55:00|12184.4|12182.9|12183.4|12181.9|12184.6|12183.1|12183.4|12181.9|75
1697155200000|2023-10-13 00:00:00|12184|12182.5|12186|12185.1|12186.1|12185.2|12183.6|12182.4|191
1697155500000|2023-10-13 00:05:00|12186.1|12185.2|12187.2|12185.7|12188.3|12186.8|12186|12185.1|132
1697155800000|2023-10-13 00:10:00|12187.1|12185.6|12186.1|12184.6|12187.4|12185.9|12185|12183.5|130
1697156100000|2023-10-13 00:15:00|12186.2|12184.7|12188.6|12187.7|12188.7|12187.8|12186.2|12184.7|165
1697156400000|2023-10-13 00:20:00|12188.8|12187.9|12188.1|12186.6|12190|12189.1|12187.1|12186.2|171
1697156700000|2023-10-13 00:25:00|12187.7|12186.2|12188.1|12187.2|12188.9|12188|12187|12185.7|150
1697157000000|2023-10-13 00:30:00|12188|12187.1|12189.1|12188.2|12190.1|12189.2|12188|12187.1|115
1697157300000|2023-10-13 00:35:00|12188.9|12188|12188.9|12188|12189.6|12188.7|12186.1|12185.2|148
1697157600000|2023-10-13 00:40:00|12189|12188.1|12185.9|12185|12189.2|12188.3|12185.8|12184.9|107
1697157900000|2023-10-13 00:45:00|12186|12185.1|12189|12188.1|12189.6|12188.7|12185.6|12184.7|94
1697158200000|2023-10-13 00:50:00|12189.1|12188.2|12186.4|12185.5|12189.5|12188.6|12186.1|12185.2|179
1697158500000|2023-10-13 00:55:00|12186.6|12185.7|12188.1|12187.2|12188.1|12187.2|12186|12184.8|176
1697158800000|2023-10-13 01:00:00|12188.2|12187.3|12188.3|12186.8|12189.4|12188.4|12187.1|12186.2|136
1697159100000|2023-10-13 01:05:00|12188.4|12186.9|12190.5|12189|12190.8|12189.3|12188.3|12186.8|95
1697159400000|2023-10-13 01:10:00|12190.4|12188.9|12189.3|12187.8|12191.4|12189.9|12187.1|12185.9|151
1697159700000|2023-10-13 01:15:00|12189.2|12187.7|12193.2|12192.3|12193.3|12192.4|12188.6|12187.1|169
1697160000000|2023-10-13 01:20:00|12193.1|12192.2|12194.3|12192.8|12194.5|12193.1|12192.1|12191.2|151
1697160300000|2023-10-13 01:25:00|12194.4|12192.9|12194.3|12192.8|12195.2|12193.7|12193.1|12192.2|81
1697160600000|2023-10-13 01:30:00|12194.2|12192.7|12195.5|12194|12196.5|12195.2|12190|12189.1|276
1697160900000|2023-10-13 01:35:00|12195.4|12193.9|12192.1|12191.2|12195.4|12193.9|12192|12191.1|120
1697161200000|2023-10-13 01:40:00|12192.2|12191.3|12195.1|12194.2|12195.1|12194.2|12191|12190.1|149
1697161500000|2023-10-13 01:45:00|12195.2|12194.3|12196.1|12195.2|12196.3|12195.4|12194.1|12193.2|142
1697161800000|2023-10-13 01:50:00|12196.2|12195.3|12196.1|12195.2|12197.3|12196.1|12195.3|12194.4|161
1697162100000|2023-10-13 01:55:00|12196|12195.1|12196.1|12195.2|12197.7|12196.8|12195.5|12194.6|146
1697162400000|2023-10-13 02:00:00|12196|12195.1|12195.9|12195|12197.8|12196.9|12194.9|12194|158
1697162700000|2023-10-13 02:05:00|12196|12195.1|12199.1|12198.2|12201.1|12200.2|12195.9|12195|424
1697163000000|2023-10-13 02:10:00|12199.2|12198.3|12200.1|12199.2|12200.2|12199.3|12198.9|12198|186
1697163300000|2023-10-13 02:15:00|12200|12199.1|12200.9|12200|12201.9|12201|12200|12199.1|176
1697163600000|2023-10-13 02:20:00|12200.8|12199.9|12201.3|12200.4|12202.1|12201|12200.1|12199.2|186
1697163900000|2023-10-13 02:25:00|12201.4|12200.5|12202.1|12201.2|12203.6|12202.4|12201.4|12200.5|106
1697164200000|2023-10-13 02:30:00|12202|12201.1|12202.2|12201.3|12203.3|12202.4|12202|12201.1|102
1697164500000|2023-10-13 02:35:00|12202.1|12201.2|12202|12201.1|12202.4|12201.5|12201.6|12200.7|119
1697164800000|2023-10-13 02:40:00|12201.9|12201|12202.6|12201.7|12202.6|12201.7|12200.1|12199.2|63
1697165100000|2023-10-13 02:45:00|12202.5|12201.6|12203.2|12202.3|12203.9|12203|12202|12201.1|104
1697165400000|2023-10-13 02:50:00|12203.3|12202.4|12203.9|12203|12204.3|12203.2|12202.9|12202|137
1697165700000|2023-10-13 02:55:00|12204|12203.1|12205.4|12203.9|12205.7|12204.7|12202.9|12202|135
1697166000000|2023-10-13 03:00:00|12205.5|12204|12208.6|12207.1|12208.8|12207.7|12205.4|12203.9|189
1697166300000|2023-10-13 03:05:00|12208.5|12207|12207.1|12206.2|12208.5|12207.3|12207|12206|115
1697166600000|2023-10-13 03:10:00|12207.2|12206.3|12206.1|12205.2|12207.2|12206.3|12205.8|12204.9|148
1697166900000|2023-10-13 03:15:00|12206.2|12205.3|12205.6|12204.7|12207.2|12206.3|12204.8|12203.9|183
1697167200000|2023-10-13 03:20:00|12205.4|12204.5|12205|12204.1|12206|12205.1|12204.6|12203.6|171
1697167500000|2023-10-13 03:25:00|12205.2|12204.3|12203.6|12202.7|12205.7|12204.3|12202.8|12201.5|163
1697167800000|2023-10-13 03:30:00|12203.7|12202.8|12202.6|12201.7|12204.5|12203|12202.5|12201|111
1697168100000|2023-10-13 03:35:00|12202.5|12201.6|12203.8|12202.9|12204.2|12203.3|12202.5|12201.6|102
1697168400000|2023-10-13 03:40:00|12203.7|12202.8|12204|12203.1|12204.2|12203.3|12203.2|12202.3|92
1697168700000|2023-10-13 03:45:00|12204.1|12203.2|12204|12203.1|12204.1|12203.2|12202.8|12201.9|84
1697169000000|2023-10-13 03:50:00|12204.1|12203.2|12204|12203.1|12206|12205.1|12203.9|12203|88
1697169300000|2023-10-13 03:55:00|12204.1|12203.2|12204|12203.1|12204.5|12203.6|12203.8|12202.9|52
1697169600000|2023-10-13 04:00:00|12203.9|12203|12202.1|12201.2|12204.1|12203.2|12201.6|12200.7|111
1697169900000|2023-10-13 04:05:00|12202.2|12201.3|12203.5|12202.6|12203.7|12202.8|12202.1|12201.2|62
1697170200000|2023-10-13 04:10:00|12203.4|12202.5|12203.1|12201.6|12203.8|12202.7|12202.6|12201.6|137
1697170500000|2023-10-13 04:15:00|12203.2|12201.7|12203.9|12202.4|12203.9|12202.8|12202.8|12201.3|103
1697170800000|2023-10-13 04:20:00|12203.8|12202.3|12204.2|12203.3|12204.4|12203.5|12202.8|12201.7|118
1697171100000|2023-10-13 04:25:00|12204.3|12203.4|12204.1|12203.2|12204.4|12203.5|12202.8|12201.9|118
1697171400000|2023-10-13 04:30:00|12204|12203.1|12203.7|12202.8|12204|12203.1|12203.6|12202.7|97
1697171700000|2023-10-13 04:35:00|12203.8|12202.9|12204.7|12203.8|12204.7|12203.8|12203.7|12202.8|50
1697172000000|2023-10-13 04:40:00|12204.6|12203.7|12204.8|12203.9|12205.4|12204.5|12203.9|12203|113
1697172300000|2023-10-13 04:45:00|12204.9|12204|12202.7|12201.8|12205.4|12204.5|12202.7|12201.8|87
1697172600000|2023-10-13 04:50:00|12202.6|12201.7|12203.2|12202.3|12203.7|12202.8|12202.6|12201.7|72
1697172900000|2023-10-13 04:55:00|12203.1|12202.2|12203.8|12202.9|12204.1|12202.9|12201.2|12200.3|188
1697173200000|2023-10-13 05:00:00|12204.2|12202.7|12205.7|12204.8|12205.9|12205|12203.4|12201.9|173
1697173500000|2023-10-13 05:05:00|12205.6|12204.7|12205.7|12204.8|12205.9|12205|12203.6|12202.7|143
1697173800000|2023-10-13 05:10:00|12205.6|12204.7|12207.1|12206.2|12207.5|12206.6|12205.6|12204.7|159
1697174100000|2023-10-13 05:15:00|12206.9|12206|12202.9|12201.4|12207.6|12206.7|12202.9|12201.4|112
1697174400000|2023-10-13 05:20:00|12203|12201.5|12205.6|12204.7|12206.2|12205|12202.9|12201.4|190
1697174700000|2023-10-13 05:25:00|12205.7|12204.8|12205.6|12204.7|12205.9|12205|12204.6|12203.7|119
1697175000000|2023-10-13 05:30:00|12205.2|12204.3|12206.5|12205.6|12206.8|12205.9|12205.1|12204.2|125
1697175300000|2023-10-13 05:35:00|12206.6|12205.7|12206.3|12205.4|12208.3|12207.4|12205.2|12204.3|160
1697175600000|2023-10-13 05:40:00|12206.4|12205.5|12203.1|12202.2|12206.4|12205.5|12202.9|12202|165
1697175900000|2023-10-13 05:45:00|12203.2|12202.3|12204.6|12203.7|12205.6|12204.7|12203|12202.1|136
1697176200000|2023-10-13 05:50:00|12204.4|12203.5|12203.7|12202.8|12205.9|12205|12203.4|12202.5|248
1697176500000|2023-10-13 05:55:00|12203.8|12202.9|12206|12205.1|12206.3|12205.4|12202.5|12201.6|211
1697176800000|2023-10-13 06:00:00|12204.9|12204|12193.5|12192.6|12206.1|12205.2|12193|12192.1|521
1697177100000|2023-10-13 06:05:00|12193.7|12192.8|12193.8|12192.9|12198.7|12197.8|12193.3|12192.4|327
1697177400000|2023-10-13 06:10:00|12194.1|12193.2|12192.6|12191.7|12195.7|12194.8|12192.4|12191.5|227
1697177700000|2023-10-13 06:15:00|12192.5|12191.6|12193.9|12193|12196.2|12195.3|12192.2|12191.3|184
1697178000000|2023-10-13 06:20:00|12194|12193.1|12195.5|12194.6|12195.7|12194.8|12190.6|12189.7|267
1697178300000|2023-10-13 06:25:00|12195.4|12194.5|12194.2|12193.3|12195.7|12194.8|12191.8|12190.9|293
1697178600000|2023-10-13 06:30:00|12194.4|12193.5|12194.1|12193.2|12196.9|12196|12193.8|12192.9|313
1697178900000|2023-10-13 06:35:00|12194|12193.1|12189.4|12188.5|12194.1|12193.2|12189.3|12188.4|324
1697179200000|2023-10-13 06:40:00|12189.1|12188.2|12195.1|12193.6|12195.5|12194.6|12189|12188.1|298
1697179500000|2023-10-13 06:45:00|12194.9|12193.4|12191.7|12190.8|12196.4|12195.5|12189.9|12188.7|431
1697179800000|2023-10-13 06:50:00|12191.8|12190.9|12187.5|12186.6|12191.8|12190.9|12186.9|12186|281
1697180100000|2023-10-13 06:55:00|12187.4|12186.5|12188.4|12186.9|12190|12189.1|12185.5|12184.6|363
1697180400000|2023-10-13 07:00:00|12188.3|12186.8|12187.9|12187|12193.8|12192.9|12187.6|12186.7|446
1697180700000|2023-10-13 07:05:00|12187.7|12186.8|12191.6|12190.7|12193.8|12192.9|12187.1|12186.2|395
1697181000000|2023-10-13 07:10:00|12191.4|12190.5|12197.5|12196.6|12199.1|12198.2|12191.3|12190.4|451
1697181300000|2023-10-13 07:15:00|12197.4|12196.5|12196.8|12195.9|12201.4|12200.5|12194.2|12193.3|430
1697181600000|2023-10-13 07:20:00|12195.9|12195|12200.6|12199.7|12201.5|12200.6|12194.4|12193.5|460
1697181900000|2023-10-13 07:25:00|12200.5|12199.6|12216.2|12215.3|12217.4|12216.5|12199.8|12198.9|535
1697182200000|2023-10-13 07:30:00|12216.1|12215.2|12213.8|12212.9|12216.8|12215.9|12211.1|12210.2|491
1697182500000|2023-10-13 07:35:00|12213.7|12212.8|12218.5|12217.6|12218.9|12218|12210.9|12210|402
1697182800000|2023-10-13 07:40:00|12218.4|12217.5|12216.8|12215.9|12221.4|12220.5|12216.5|12215.6|515
1697183100000|2023-10-13 07:45:00|12216.9|12216|12217.8|12216.9|12218.7|12217.8|12215.1|12214.2|343
1697183400000|2023-10-13 07:50:00|12217.7|12216.8|12224.5|12223.6|12226|12225.1|12214.8|12213.9|344
1697183700000|2023-10-13 07:55:00|12224.3|12223.4|12211.7|12210.8|12224.6|12223.7|12210.1|12209.2|385
1697184000000|2023-10-13 08:00:00|12211.6|12210.7|12214.8|12213.9|12217.8|12216.9|12208.5|12207.6|582
1697184300000|2023-10-13 08:05:00|12214.9|12214|12215.9|12215|12219.6|12218.7|12214.9|12214|447
1697184600000|2023-10-13 08:10:00|12215.8|12214.9|12212.4|12211.5|12216.2|12215.3|12209.5|12208.3|343
1697184900000|2023-10-13 08:15:00|12212.9|12212|12211.1|12210.2|12214.6|12213.7|12208.5|12207.6|347
1697185200000|2023-10-13 08:20:00|12211.3|12210.4|12216.7|12215.8|12217.8|12216.9|12209.5|12208.6|340
1697185500000|2023-10-13 08:25:00|12216.4|12215.5|12216.6|12215.7|12216.7|12215.8|12212.2|12211.3|435
1697185800000|2023-10-13 08:30:00|12216.7|12215.8|12215|12213.5|12217.8|12216.9|12213.9|12213|537
1697186100000|2023-10-13 08:35:00|12215.1|12213.6|12213|12212.1|12216.8|12215.9|12212.7|12211.8|333
1697186400000|2023-10-13 08:40:00|12212.9|12212|12210.8|12209.9|12214.6|12213.7|12207.7|12206.8|347
1697186700000|2023-10-13 08:45:00|12210.7|12209.8|12211.5|12210.6|12213.8|12212.9|12207.6|12206.7|297
1697187000000|2023-10-13 08:50:00|12211.6|12210.7|12217.4|12216.5|12217.6|12216.7|12211.5|12210.6|271
1697187300000|2023-10-13 08:55:00|12217.5|12216.6|12214.3|12213.4|12220.2|12219.3|12213.8|12212.9|237
1697187600000|2023-10-13 09:00:00|12214.4|12213.5|12213.3|12212.4|12214.7|12213.8|12209.9|12209|244
1697187900000|2023-10-13 09:05:00|12213|12212.1|12205.5|12204.6|12213.4|12212.5|12205.1|12204.2|350
1697188200000|2023-10-13 09:10:00|12205.6|12204.7|12198.6|12197.7|12205.7|12204.8|12197.9|12197|317
1697188500000|2023-10-13 09:15:00|12198.5|12197.6|12203.7|12202.8|12204.1|12203.2|12198|12197.1|399
1697188800000|2023-10-13 09:20:00|12203.4|12202.5|12204|12203.1|12205.8|12204.9|12202.6|12201.7|278
1697189100000|2023-10-13 09:25:00|12204.1|12203.2|12204.5|12203.6|12207.1|12206.2|12201.4|12200.5|416
1697189400000|2023-10-13 09:30:00|12204.6|12203.7|12204.5|12203.6|12206.9|12205.4|12203.2|12201.7|406
1697189700000|2023-10-13 09:35:00|12204|12203.1|12205.9|12205|12208|12207.1|12201.7|12200.8|428
1697190000000|2023-10-13 09:40:00|12206|12205.1|12199.5|12198.6|12206.7|12205.8|12199.5|12198.6|351
1697190300000|2023-10-13 09:45:00|12199.3|12198.4|12191.7|12190.8|12200.9|12200|12190.4|12189.5|340
1697190600000|2023-10-13 09:50:00|12191.6|12190.7|12188.4|12187.5|12191.8|12190.9|12187.6|12186.7|317
1697190900000|2023-10-13 09:55:00|12188.3|12187.4|12191.5|12190.6|12193.1|12192.2|12188.2|12187.3|477
1697191200000|2023-10-13 10:00:00|12192.6|12191.7|12191.7|12190.8|12194.6|12193.7|12188.2|12187.3|429
1697191500000|2023-10-13 10:05:00|12191.2|12190.3|12189.9|12189|12193.4|12192.5|12187.9|12187|227
1697191800000|2023-10-13 10:10:00|12190.6|12189.7|12185.7|12184.8|12190.8|12189.9|12182.8|12181.9|292
1697192100000|2023-10-13 10:15:00|12185.2|12184.3|12185.8|12184.9|12188.4|12187.5|12184.6|12183.7|295
1697192400000|2023-10-13 10:20:00|12185.7|12184.8|12185.7|12184.8|12188.8|12187.9|12182.7|12181.8|358
1697192700000|2023-10-13 10:25:00|12185.8|12184.9|12180.8|12179.9|12186.8|12185.9|12179.3|12178.4|431
1697193000000|2023-10-13 10:30:00|12180.9|12180|12178|12177.1|12181.2|12180.3|12176.8|12175.9|436
1697193300000|2023-10-13 10:35:00|12177.9|12177|12181.7|12180.8|12182|12181.1|12176.4|12175.5|294
1697193600000|2023-10-13 10:40:00|12181.8|12180.9|12181.7|12180.8|12182.8|12181.9|12180.3|12179.4|305
1697193900000|2023-10-13 10:45:00|12181.6|12180.7|12183.6|12182.7|12185.3|12184.4|12181.4|12180.5|285
1697194200000|2023-10-13 10:50:00|12183.7|12182.8|12178.4|12177.5|12184.2|12183.3|12178.4|12177.5|322
1697194500000|2023-10-13 10:55:00|12178.5|12177.6|12167.8|12166.9|12178.5|12177.6|12167.8|12166.9|451
1697194800000|2023-10-13 11:00:00|12167.7|12166.8|12163.6|12162.7|12168.5|12167.6|12160.7|12159.4|502
1697195100000|2023-10-13 11:05:00|12163.5|12162.6|12168.2|12166.7|12169.1|12167.6|12163.1|12162.2|327
1697195400000|2023-10-13 11:10:00|12168.1|12166.6|12169.6|12168.7|12171|12170.1|12165.6|12164.3|357
1697195700000|2023-10-13 11:15:00|12169.7|12168.8|12169.5|12168.6|12171.1|12170.2|12166.6|12165.7|314
1697196000000|2023-10-13 11:20:00|12169.6|12168.7|12177.4|12176.5|12177.7|12176.8|12169.1|12168.2|368
1697196300000|2023-10-13 11:25:00|12177.5|12176.6|12180.7|12179.8|12181.5|12180.6|12174.5|12173.6|366
1697196600000|2023-10-13 11:30:00|12180.6|12179.7|12173.4|12172.5|12181.1|12180.2|12173|12172.1|337
1697196900000|2023-10-13 11:35:00|12173.5|12172.6|12177.2|12176.3|12177.8|12176.9|12172.7|12171.8|312
1697197200000|2023-10-13 11:40:00|12177.1|12176.2|12177.1|12175.6|12178.6|12177.7|12174.4|12173.5|351
1697197500000|2023-10-13 11:45:00|12177.2|12175.7|12175|12174.1|12177.5|12176.6|12170.8|12169.9|389
1697197800000|2023-10-13 11:50:00|12174.9|12174|12186.2|12185.3|12189.2|12187.7|12174|12173.1|517
1697198100000|2023-10-13 11:55:00|12186.5|12185.6|12185.1|12184.2|12189|12188.1|12182.9|12182|447
1697198400000|2023-10-13 12:00:00|12185.3|12184.4|12186.4|12185.5|12190|12188.5|12185.1|12184.2|590
1697198700000|2023-10-13 12:05:00|12186.5|12185.6|12179.1|12178.2|12187|12186.1|12177.8|12176.9|517
1697199000000|2023-10-13 12:10:00|12179|12178.1|12178.2|12177.3|12180.2|12179.3|12176.2|12175.3|535
1697199300000|2023-10-13 12:15:00|12178.6|12177.7|12180.9|12180|12181|12180.1|12175.2|12174.3|502
1697199600000|2023-10-13 12:20:00|12180.6|12179.7|12187.9|12187|12188.7|12187.8|12179.4|12178.5|581
1697199900000|2023-10-13 12:25:00|12188.1|12187.2|12186.8|12185.3|12191.1|12190.2|12185.4|12183.9|532
1697200200000|2023-10-13 12:30:00|12186.5|12185|12191.7|12190.8|12193.6|12192.7|12186|12184.5|728
1697200500000|2023-10-13 12:35:00|12191.6|12190.7|12199.6|12198.7|12201.9|12201|12191.6|12190.7|960
1697200800000|2023-10-13 12:40:00|12199.5|12198.6|12193.8|12192.9|12200.2|12199.3|12191.5|12190.6|621
1697201100000|2023-10-13 12:45:00|12193.9|12193|12192.6|12191.7|12196|12195|12191.8|12190.6|514
1697201400000|2023-10-13 12:50:00|12192.7|12191.8|12187|12186.1|12194.9|12194|12186.9|12186|430
1697201700000|2023-10-13 12:55:00|12187.3|12186.4|12189.2|12188.3|12194.3|12193.4|12186.9|12186|555
1697202000000|2023-10-13 13:00:00|12189.1|12188.2|12190.2|12189.3|12194.4|12193.5|12187.6|12186.7|671
1697202300000|2023-10-13 13:05:00|12189.8|12188.9|12182.3|12181.4|12189.8|12188.9|12181.7|12180.8|487
1697202600000|2023-10-13 13:10:00|12182.4|12181.5|12173|12172.1|12183.3|12182.4|12173|12172.1|537
1697202900000|2023-10-13 13:15:00|12173.2|12172.3|12172.3|12171.4|12175|12174.1|12170.2|12169.3|594
1697203200000|2023-10-13 13:20:00|12172.2|12171.3|12164.2|12163.3|12173|12172.1|12163.6|12162.7|648
1697203500000|2023-10-13 13:25:00|12164.1|12163.2|12167.3|12166.4|12169.6|12168.7|12163.7|12162.8|577
1697203800000|2023-10-13 13:30:00|12167.4|12166.5|12171.7|12170.8|12173|12172.1|12167.4|12166.5|785
1697204100000|2023-10-13 13:35:00|12171.9|12171|12173.5|12172.6|12176.1|12175.2|12170.6|12169.7|569
1697204400000|2023-10-13 13:40:00|12173.6|12172.7|12164.1|12163.2|12176.8|12175.9|12164|12163.1|576
1697204700000|2023-10-13 13:45:00|12164.2|12163.3|12174.8|12173.9|12175.1|12174.2|12163.4|12162.5|479
1697205000000|2023-10-13 13:50:00|12175.2|12174.3|12173.9|12173|12177.7|12176.8|12172.5|12171.6|520
1697205300000|2023-10-13 13:55:00|12173.8|12172.9|12173.3|12170|12176.6|12175.7|12172|12169.3|423
1697205600000|2023-10-13 14:00:00|12172.9|12165.9|12170.5|12169|12172.9|12169.1|12154.6|12151.7|1132
1697205900000|2023-10-13 14:05:00|12170.7|12169.2|12164|12162.5|12172.6|12171.7|12157.2|12155.7|993
1697206200000|2023-10-13 14:10:00|12163.7|12162.2|12156.4|12155.5|12164.6|12163.7|12154.9|12154|828
1697206500000|2023-10-13 14:15:00|12156.5|12155.6|12152.8|12151.9|12159.1|12157.6|12148.2|12147.3|732
1697206800000|2023-10-13 14:20:00|12152.7|12151.8|12143.6|12142.7|12156.2|12155.3|12141.9|12141|658
1697207100000|2023-10-13 14:25:00|12143.5|12142.6|12141.1|12140.2|12148.6|12147.4|12140.9|12140|699
1697207400000|2023-10-13 14:30:00|12141.2|12140.3|12152.2|12151.3|12153.2|12152.3|12141.1|12140.2|682
1697207700000|2023-10-13 14:35:00|12152.1|12151.2|12150.2|12149.3|12157.9|12157|12149.9|12148.5|582
1697208000000|2023-10-13 14:40:00|12150.3|12149.4|12146.6|12145.1|12151.7|12150.7|12146.2|12144.7|631
1697208300000|2023-10-13 14:45:00|12146.5|12145|12143.9|12143|12147.8|12146.3|12138.9|12137.4|687
1697208600000|2023-10-13 14:50:00|12144|12143.1|12137.7|12136.8|12144.1|12143.2|12135.2|12134.3|517
1697208900000|2023-10-13 14:55:00|12137.8|12136.9|12141.1|12140.2|12142.3|12141.4|12134.9|12134|673
1697209200000|2023-10-13 15:00:00|12141.2|12140.3|12136|12135.1|12141.3|12140.4|12132.8|12131.9|500
1697209500000|2023-10-13 15:05:00|12136.1|12135.2|12141.8|12140.9|12142.5|12141.6|12133.9|12133|538
1697209800000|2023-10-13 15:10:00|12141.4|12140.5|12138.2|12137.3|12144.2|12143.3|12136|12135.1|556
1697210100000|2023-10-13 15:15:00|12138.1|12137.2|12140.8|12139.9|12143|12142.1|12137.8|12136.9|452
1697210400000|2023-10-13 15:20:00|12140.7|12139.8|12136.1|12135.2|12142|12141.1|12136.1|12135.2|348
1697210700000|2023-10-13 15:25:00|12136.5|12135.6|12139|12138.1|12139.1|12138.2|12135.3|12133.8|377
1697211000000|2023-10-13 15:30:00|12138.9|12138|12135.9|12135|12140.1|12139.2|12134.7|12133.8|403
1697211300000|2023-10-13 15:35:00|12136|12135.1|12136|12135.1|12138.7|12137.8|12134.1|12133.2|357
1697211600000|2023-10-13 15:40:00|12136.1|12135.2|12134.1|12133.2|12137.1|12136.2|12133.6|12132.7|351
1697211900000|2023-10-13 15:45:00|12134.2|12133.3|12134.2|12133.3|12135.4|12134.5|12133.5|12132.1|346
1697212200000|2023-10-13 15:50:00|12134.1|12133.2|12136.1|12135.2|12136.8|12135.6|12131.9|12131|319
1697212500000|2023-10-13 15:55:00|12136|12135.1|12137.2|12135.7|12138.4|12137.5|12135.3|12134.4|335
1697212800000|2023-10-13 16:00:00|12137.3|12135.8|12136.4|12135.5|12140.5|12139.6|12134.7|12133.8|363
1697213100000|2023-10-13 16:05:00|12136.5|12135.6|12144.8|12143.9|12145|12144.1|12135.8|12134.9|353
1697213400000|2023-10-13 16:10:00|12144.7|12143.8|12146|12145.1|12146.3|12145.4|12143.2|12142.3|271
1697213700000|2023-10-13 16:15:00|12145.9|12145|12142.1|12141.2|12146.9|12146|12141.8|12140.5|313
1697214000000|2023-10-13 16:20:00|12142.2|12141.3|12142.1|12141.2|12142.5|12141.3|12139|12137.7|332
1697214300000|2023-10-13 16:25:00|12142|12141.1|12144.2|12143.3|12146.1|12145.2|12139.8|12138.9|345
1697214600000|2023-10-13 16:30:00|12144|12143.1|12142.4|12141.5|12144.1|12143.2|12141.2|12140.3|407
1697214900000|2023-10-13 16:35:00|12142.3|12141.4|12141.1|12140.2|12143.9|12143|12140.9|12140|255
1697215200000|2023-10-13 16:40:00|12141|12140.1|12142.2|12141.3|12142.9|12142|12139.8|12138.9|273
1697215500000|2023-10-13 16:45:00|12142.1|12141.2|12139.7|12138.8|12144|12143.1|12139.6|12138.7|232
1697215800000|2023-10-13 16:50:00|12139.6|12138.7|12138|12137.1|12140.1|12139.2|12135.6|12134.7|404
1697216100000|2023-10-13 16:55:00|12137.9|12137|12137.2|12136.3|12139.1|12138.2|12134.7|12133.8|268
1697216400000|2023-10-13 17:00:00|12137.6|12136.7|12136.4|12135.5|12138|12137.1|12134.8|12133.9|267
1697216700000|2023-10-13 17:05:00|12136.3|12135.4|12130.7|12129.8|12136.3|12135.4|12130|12129.1|280
1697217000000|2023-10-13 17:10:00|12130.8|12129.9|12126.1|12125.2|12131.8|12130.9|12125.5|12124.5|263
1697217300000|2023-10-13 17:15:00|12125.9|12125|12123.8|12122.9|12126.9|12125.6|12123.1|12122.2|239
1697217600000|2023-10-13 17:20:00|12123.6|12122.7|12129.3|12128.4|12131.7|12130.2|12123.5|12122.6|314
1697217900000|2023-10-13 17:25:00|12129.4|12128.5|12129.2|12128.3|12134.2|12133.3|12128.7|12127.8|296
1697218200000|2023-10-13 17:30:00|12129.1|12128.2|12128.6|12127.7|12129.2|12128.3|12127.2|12125.7|252
1697218500000|2023-10-13 17:35:00|12128.5|12127.6|12129|12128.1|12129.3|12128.4|12127.2|12126.3|225
1697218800000|2023-10-13 17:40:00|12128.9|12128|12134.1|12133.2|12135.6|12134.3|12128.7|12127.2|293
1697219100000|2023-10-13 17:45:00|12134|12133.1|12134.4|12132.9|12136.3|12135.4|12133.2|12132.3|226
1697219400000|2023-10-13 17:50:00|12134.3|12132.8|12135.1|12134.2|12135.3|12134.4|12133.2|12132.3|232
1697219700000|2023-10-13 17:55:00|12135|12134.1|12132.9|12132|12136.3|12135.4|12132.1|12131.2|219
1697220000000|2023-10-13 18:00:00|12132.8|12131.9|12138.7|12137.8|12138.7|12137.8|12132.6|12131.7|257
1697220300000|2023-10-13 18:05:00|12138.8|12137.9|12139.8|12138.3|12142.5|12141.4|12138.8|12137.9|218
1697220600000|2023-10-13 18:10:00|12139.9|12138.4|12139.2|12138.3|12140.4|12139.5|12137.9|12136.7|189
1697220900000|2023-10-13 18:15:00|12139.3|12138.4|12137.3|12135.8|12141.1|12140.2|12137.3|12135.8|224
1697221200000|2023-10-13 18:20:00|12137.2|12135.7|12137.3|12136.4|12138.9|12138|12136|12134.5|210
1697221500000|2023-10-13 18:25:00|12137.2|12136.3|12134|12133.1|12138|12137.1|12133.2|12131.7|262
1697221800000|2023-10-13 18:30:00|12133.9|12133|12138.3|12137.4|12138.9|12137.4|12133|12132.1|296
1697222100000|2023-10-13 18:35:00|12138.4|12137.5|12133.5|12132.6|12138.4|12137.5|12132.9|12132|308
1697222400000|2023-10-13 18:40:00|12133.2|12132.3|12133.5|12132.6|12136.1|12135.2|12131.9|12131|272
1697222700000|2023-10-13 18:45:00|12133.6|12132.7|12133.9|12133|12134.1|12133.2|12132|12131.1|257
1697223000000|2023-10-13 18:50:00|12133.8|12132.9|12135|12134.1|12136.1|12135.2|12133.6|12132.7|206
1697223300000|2023-10-13 18:55:00|12135.1|12134.2|12135.9|12135|12137.5|12136.6|12133.1|12132.2|258
1697223600000|2023-10-13 19:00:00|12136.2|12135.3|12140|12138.5|12141.5|12140|12135.3|12134.4|250
1697223900000|2023-10-13 19:05:00|12140.1|12138.6|12140.2|12138.7|12140.6|12139.1|12137.1|12135.6|259
1697224200000|2023-10-13 19:10:00|12139.8|12138.3|12140.7|12139.2|12141|12139.5|12138.5|12137|241
1697224500000|2023-10-13 19:15:00|12140.6|12139.1|12138.3|12137.4|12141|12139.5|12137.5|12136.6|257
1697224800000|2023-10-13 19:20:00|12138.2|12137.3|12138.4|12137.5|12139.2|12137.8|12137.2|12136.3|180
1697225100000|2023-10-13 19:25:00|12138.5|12137.6|12137.5|12136|12138.5|12137.6|12136.2|12135|176
1697225400000|2023-10-13 19:30:00|12137.6|12136.1|12138.8|12137.9|12141.1|12140.2|12137.1|12136.1|220
1697225700000|2023-10-13 19:35:00|12138.7|12137.8|12138.1|12136.6|12139.6|12138.7|12137|12136|169
1697226000000|2023-10-13 19:40:00|12138|12136.5|12137.9|12136.4|12138.9|12137.4|12136.9|12135.4|212
1697226300000|2023-10-13 19:45:00|12137.8|12136.3|12141.1|12139.6|12141.1|12139.6|12137.6|12136.1|279
1697226600000|2023-10-13 19:50:00|12141|12139.5|12141.7|12140.2|12141.7|12140.2|12139.4|12137.9|231
1697226900000|2023-10-13 19:55:00|12141|12139.5|12141|12139.5|12142.5|12141|12140|12139|309
1697227200000|2023-10-13 20:00:00|12141.2|12139.7|12140.9|12139.4|12142.4|12140.9|12140.9|12139.4|192
1697227500000|2023-10-13 20:05:00|12140.8|12139.3|12139.5|12138|12141.2|12139.7|12139.3|12137.8|136
1697227800000|2023-10-13 20:10:00|12139.1|12137.6|12139|12137.5|12139.6|12138.1|12137.6|12136.1|109
1697228100000|2023-10-13 20:15:00|12138.9|12137.4|12138|12136.5|12139.1|12137.6|12137.8|12136.3|139
1697228400000|2023-10-13 20:20:00|12138.1|12136.6|12137.4|12135.9|12138.4|12136.9|12137.3|12135.8|172
1697228700000|2023-10-13 20:25:00|12137.5|12136|12135.2|12133.7|12137.5|12136|12134.6|12133.1|115
1697229000000|2023-10-13 20:30:00|12135.6|12134.1|12136.6|12135.1|12136.7|12135.2|12135.5|12134|88
1697229300000|2023-10-13 20:35:00|12136.7|12135.2|12136.9|12135.4|12137|12135.5|12135.5|12134|123
1697229600000|2023-10-13 20:40:00|12137|12135.5|12137.5|12136|12137.9|12136.4|12136.8|12135.3|160
1697229900000|2023-10-13 20:45:00|12138.1|12136.6|12138.2|12136.7|12138.4|12136.9|12137|12135.5|331
1697230200000|2023-10-13 20:50:00|12138.3|12136.8|12137.9|12136.4|12139.5|12138|12137.9|12136.4|305
1697230500000|2023-10-13 20:55:00|12138.3|12135.9|12149.7|12138|12153|12141.5|12138.2|12133.2|484
1697400000000|2023-10-15 20:00:00|12148.8|12127.8|12140|12127|12148.8|12127.8|12140|12127|4
1697400300000|2023-10-15 20:05:00|12146.7|12130|12152.7|12132.6|12153.7|12132.7|12146.7|12129.9|12
1697400600000|2023-10-15 20:10:00|12148.9|12132.7|12152.8|12132.7|12152.8|12132.7|12148.9|12132.7|4
1697400900000|2023-10-15 20:15:00|12152.6|12132.8|12147.3|12126.3|12152.6|12132.8|12140.7|12119.7|10
1697401200000|2023-10-15 20:20:00|12146.9|12125.9|12146.5|12125.5|12146.9|12125.9|12146.4|12125.4|3
1697401500000|2023-10-15 20:25:00|12146.1|12125.1|12142.9|12122.6|12146.1|12125.1|12142.9|12122.6|4
1697401800000|2023-10-15 20:30:00|12145.4|12124.4|12148.1|12127.1|12148.3|12127.3|12142.9|12122.6|7
1697402100000|2023-10-15 20:35:00|12146.9|12125.9|12146.3|12125.3|12152.4|12131.4|12146.3|12125.3|5
1697402400000|2023-10-15 20:40:00|12146.1|12125.1|12148.4|12127.4|12148.5|12127.5|12146.1|12125.1|5
1697402700000|2023-10-15 20:45:00|12146.9|12125.9|12146.9|12125.9|12147|12126|12146.9|12125.9|3
1697403000000|2023-10-15 20:50:00|12147|12126|12144.8|12123.8|12147|12126|12144.8|12123.8|2
1697403300000|2023-10-15 20:55:00|12145.2|12123.3|12151.2|12129.3|12151.2|12129.3|12145.2|12123.3|6
1697403600000|2023-10-15 21:00:00|12148.9|12127|12154.3|12132.4|12154.3|12132.4|12148.9|12127|21
1697403900000|2023-10-15 21:05:00|12158.2|12136.3|12148|12136.1|12158.9|12142.2|12148|12130.1|51
1697404200000|2023-10-15 21:10:00|12149.2|12137.3|12151.4|12139.5|12153.8|12141.9|12148.4|12136.5|48
1697404500000|2023-10-15 21:15:00|12151.6|12139.7|12151.8|12139.9|12152.4|12140.5|12149.7|12137.8|101
1697404800000|2023-10-15 21:20:00|12151.9|12140|12150.9|12139|12152.3|12140.4|12149.1|12137.2|61
1697405100000|2023-10-15 21:25:00|12150.3|12138.4|12158.7|12146.8|12159|12147.1|12150|12138.1|36
1697405400000|2023-10-15 21:30:00|12158.3|12146.4|12155.3|12143.4|12161.3|12149.4|12155.2|12143.3|128
1697405700000|2023-10-15 21:35:00|12155.4|12143.5|12143.4|12131.5|12155.6|12143.7|12143.4|12131.5|85
1697406000000|2023-10-15 21:40:00|12143.3|12131.4|12147.3|12135.4|12149.1|12137.2|12142.5|12130.6|176
1697406300000|2023-10-15 21:45:00|12147.2|12135.3|12151.6|12139.7|12154.5|12142.6|12146.9|12135|73
1697406600000|2023-10-15 21:50:00|12151.4|12139.5|12152.5|12140.6|12152.9|12141|12151|12139.1|39
1697406900000|2023-10-15 21:55:00|12152.4|12140.5|12154|12142.1|12156.5|12145.6|12152.4|12140.5|88
1697407200000|2023-10-15 22:00:00|12154.1|12142.2|12151.8|12143.5|12154.1|12144.3|12148.9|12140.3|267
1697407500000|2023-10-15 22:05:00|12151.4|12144|12152.2|12149.1|12152.4|12149.2|12149.7|12143.9|117
1697407800000|2023-10-15 22:10:00|12152.3|12149.2|12154.8|12151.8|12159.1|12156.1|12152.2|12149.2|233
1697408100000|2023-10-15 22:15:00|12154.4|12151.6|12152.9|12150.3|12154.4|12151.6|12150.7|12148.1|114
1697408400000|2023-10-15 22:20:00|12152.8|12150.4|12154.3|12151.8|12154.6|12152.4|12152.1|12150|153
1697408700000|2023-10-15 22:25:00|12154.2|12151.9|12154|12151.6|12154.3|12152.3|12153.4|12151.2|78
1697409000000|2023-10-15 22:30:00|12153.8|12151.7|12152.9|12150.4|12154.5|12152.6|12152.9|12150.3|157
1697409300000|2023-10-15 22:35:00|12152.8|12150.3|12149.8|12148.3|12153.2|12151.2|12149.7|12147.8|109
1697409600000|2023-10-15 22:40:00|12149.9|12148.4|12149.4|12147.9|12152.3|12150.3|12149.4|12147.3|109
1697409900000|2023-10-15 22:45:00|12149.5|12148|12147.6|12145.4|12149.7|12148|12146.8|12144.6|195
1697410200000|2023-10-15 22:50:00|12147.7|12145.5|12145.9|12144.4|12148.1|12146.3|12145.8|12144|221
1697410500000|2023-10-15 22:55:00|12145.8|12144.3|12151.1|12149.6|12152.2|12150.5|12145.8|12144.2|236
1697410800000|2023-10-15 23:00:00|12151|12149.5|12150.1|12148.6|12152|12150.5|12149.5|12148|134
1697411100000|2023-10-15 23:05:00|12149.6|12148.1|12151.7|12150.2|12151.7|12150.2|12148.7|12147.2|88
1697411400000|2023-10-15 23:10:00|12151.6|12150.1|12151.7|12150.2|12152.9|12151.4|12151.2|12149.7|123
1697411700000|2023-10-15 23:15:00|12151.6|12150.1|12151.6|12150.1|12153.8|12152.3|12151.5|12150|157
1697412000000|2023-10-15 23:20:00|12151.5|12150|12149.8|12148.3|12151.8|12150.3|12149|12147.5|112
1697412300000|2023-10-15 23:25:00|12149.9|12148.4|12151.1|12149.6|12151.6|12150.1|12149.8|12148.3|124
1697412600000|2023-10-15 23:30:00|12151|12149.5|12150.9|12149.4|12151.7|12150.2|12150.8|12149.3|75
1697412900000|2023-10-15 23:35:00|12150.8|12149.3|12149.9|12148.4|12150.9|12149.6|12149.7|12148.2|88
1697413200000|2023-10-15 23:40:00|12149.8|12148.3|12151.7|12150.2|12151.7|12150.2|12149.5|12148|92
1697413500000|2023-10-15 23:45:00|12151.6|12150.1|12152.9|12151.4|12152.9|12151.4|12151|12149.5|128
1697413800000|2023-10-15 23:50:00|12152.8|12151.3|12154.1|12152.6|12155|12153.5|12152.7|12151.2|109
1697414100000|2023-10-15 23:55:00|12154|12152.5|12155.2|12154.3|12155.3|12154.4|12152.6|12151.7|71
1697414400000|2023-10-16 00:00:00|12155.5|12154.6|12156.4|12155.5|12157.8|12156.9|12153.5|12152.3|398
1697414700000|2023-10-16 00:05:00|12156.2|12155.3|12155.1|12154.2|12156.4|12155.5|12152.3|12151.1|322
1697415000000|2023-10-16 00:10:00|12155.2|12154.3|12154.6|12153.7|12155.6|12154.7|12153.8|12152.9|156
1697415300000|2023-10-16 00:15:00|12154.5|12153.6|12149.7|12148.8|12155.3|12154.4|12149.3|12148.4|219
1697415600000|2023-10-16 00:20:00|12149.6|12148.7|12148.6|12147.7|12150.5|12149.6|12148.3|12147.4|262
1697415900000|2023-10-16 00:25:00|12148.5|12147.6|12152.4|12151.5|12153.6|12152.7|12148|12147.1|216
1697416200000|2023-10-16 00:30:00|12152.5|12151.6|12151.7|12150.2|12153.6|12152.7|12151.3|12149.9|161
1697416500000|2023-10-16 00:35:00|12151.6|12150.1|12151.6|12150.7|12153.1|12151.9|12151|12149.5|116
1697416800000|2023-10-16 00:40:00|12151.7|12150.8|12152.5|12151.6|12152.8|12151.9|12151.3|12150.4|139
1697417100000|2023-10-16 00:45:00|12152.7|12151.8|12148.5|12147.6|12152.7|12151.8|12148.5|12147.6|149
1697417400000|2023-10-16 00:50:00|12148.4|12147.5|12148.5|12147.6|12149.2|12148.3|12147.8|12146.9|131
1697417700000|2023-10-16 00:55:00|12148.4|12147.5|12147.3|12146.4|12148.7|12147.5|12145.5|12144.6|103
1697418000000|2023-10-16 01:00:00|12147.4|12146.5|12151.4|12150.5|12151.7|12150.8|12147.3|12146.4|169
1697418300000|2023-10-16 01:05:00|12151.7|12150.8|12153.7|12152.8|12154.8|12153.9|12151.7|12150.8|103
1697418600000|2023-10-16 01:10:00|12154.2|12153.3|12156.2|12154.7|12157.1|12155.7|12154.1|12153.2|123
1697418900000|2023-10-16 01:15:00|12156.3|12154.8|12153.5|12152|12156.7|12155.2|12153.3|12151.8|298
1697419200000|2023-10-16 01:20:00|12153.4|12151.9|12153.7|12152.2|12154.7|12153.2|12151.7|12150.2|210
1697419500000|2023-10-16 01:25:00|12153.8|12152.3|12154.2|12153.3|12154.7|12153.8|12153|12152|158
1697419800000|2023-10-16 01:30:00|12154.3|12153.4|12153.4|12152.5|12154.9|12154|12152.6|12151.7|217
1697420100000|2023-10-16 01:35:00|12153.3|12152.4|12153.2|12152.3|12153.4|12152.5|12149.7|12148.2|163
1697420400000|2023-10-16 01:40:00|12153.3|12152.4|12152.5|12151.6|12154.6|12153.7|12152.1|12151.2|206
1697420700000|2023-10-16 01:45:00|12152.4|12151.5|12153.4|12152.5|12153.4|12152.5|12152.1|12151.2|127
1697421000000|2023-10-16 01:50:00|12153.5|12152.6|12153.2|12151.7|12154.3|12153.4|12152.4|12151.1|238
1697421300000|2023-10-16 01:55:00|12153.3|12151.8|12154|12152.5|12154.6|12153.1|12153.1|12151.6|241
1697421600000|2023-10-16 02:00:00|12154.1|12152.6|12151.8|12150.3|12154.4|12153.5|12151.5|12150.3|172
1697421900000|2023-10-16 02:05:00|12151.9|12150.4|12155.7|12154.8|12156.1|12155.2|12151.9|12150.4|179
1697422200000|2023-10-16 02:10:00|12156.1|12155.2|12157.2|12156.3|12157.5|12156.6|12155.6|12154.7|165
1697422500000|2023-10-16 02:15:00|12157.3|12156.4|12156.3|12155.4|12157.7|12156.8|12156.2|12155.3|102
1697422800000|2023-10-16 02:20:00|12156.4|12155.5|12157.6|12156.7|12158.6|12157.7|12156.3|12155.4|95
1697423100000|2023-10-16 02:25:00|12157.9|12157|12158.1|12157.2|12159.3|12158.4|12157.7|12156.8|86
1697423400000|2023-10-16 02:30:00|12157.8|12156.9|12158|12157.1|12158.7|12157.8|12157.4|12156.5|96
1697423700000|2023-10-16 02:35:00|12158.2|12157.3|12158|12157.1|12158.4|12157.5|12156.6|12155.7|105
1697424000000|2023-10-16 02:40:00|12158.1|12157.2|12158.3|12157.4|12159.4|12158.5|12158|12157.1|113
1697424300000|2023-10-16 02:45:00|12158.2|12157.3|12155.3|12154.4|12158.3|12157.4|12155.3|12154.4|88
1697424600000|2023-10-16 02:50:00|12155.4|12154.5|12155.5|12154.6|12157.1|12156.2|12155.3|12154.4|99
1697424900000|2023-10-16 02:55:00|12155.4|12154.5|12156.7|12155.8|12157.4|12156.5|12155.4|12154.5|97
1697425200000|2023-10-16 03:00:00|12156.8|12155.9|12157.6|12156.7|12157.6|12156.7|12156.3|12155.4|83
1697425500000|2023-10-16 03:05:00|12157.5|12156.6|12156.2|12155.3|12157.8|12156.9|12155.7|12154.8|80
1697425800000|2023-10-16 03:10:00|12156.3|12155.4|12155.3|12154.4|12156.3|12155.4|12154.2|12153.3|83
1697426100000|2023-10-16 03:15:00|12155.5|12154.6|12153.4|12152.5|12155.5|12154.6|12153.4|12152.5|63
1697426400000|2023-10-16 03:20:00|12153.3|12152.4|12152.6|12151.7|12153.4|12152.5|12151.7|12150.8|109
1697426700000|2023-10-16 03:25:00|12152.3|12151.4|12152.8|12151.9|12153.6|12152.7|12152.1|12151.2|65
1697427000000|2023-10-16 03:30:00|12152.6|12151.7|12152.3|12151.4|12152.8|12151.9|12150.7|12149.8|94
1697427300000|2023-10-16 03:35:00|12152.2|12151.3|12154.3|12153.4|12154.3|12153.4|12151.7|12150.8|73
1697427600000|2023-10-16 03:40:00|12154.2|12153.3|12153.6|12152.7|12154.6|12153.7|12153.3|12152.4|132
1697427900000|2023-10-16 03:45:00|12154.2|12153.3|12155.6|12154.7|12155.7|12154.8|12153.2|12152.3|116
1697428200000|2023-10-16 03:50:00|12155.4|12154.5|12155.5|12154.6|12155.7|12154.8|12154.5|12153.6|144
1697428500000|2023-10-16 03:55:00|12155.4|12154.5|12156.5|12155.6|12156.5|12155.6|12154.6|12153.7|120
1697428800000|2023-10-16 04:00:00|12156.6|12155.7|12157.4|12156.5|12157.5|12156.6|12155.2|12154.3|98
1697429100000|2023-10-16 04:05:00|12157.3|12156.4|12158.3|12157.4|12158.5|12157.6|12156.4|12155.5|106
1697429400000|2023-10-16 04:10:00|12158.4|12157.5|12159.9|12158.4|12160|12158.8|12157.5|12156.6|131
1697429700000|2023-10-16 04:15:00|12159.6|12158.7|12159|12158.1|12159.6|12158.7|12158.1|12157.2|137
1697430000000|2023-10-16 04:20:00|12158.9|12158|12160.3|12159.4|12160.3|12159.4|12158.9|12158|108
1697430300000|2023-10-16 04:25:00|12160.5|12159.6|12160.4|12159.5|12161.2|12160.3|12159.4|12158.5|125
1697430600000|2023-10-16 04:30:00|12160.5|12159.6|12160.6|12159.7|12161.6|12160.7|12160.3|12159.4|92
1697430900000|2023-10-16 04:35:00|12160.5|12159.6|12160.5|12159.6|12161|12160.1|12160.3|12159.4|46
1697431200000|2023-10-16 04:40:00|12160.6|12159.7|12161.3|12160.4|12161.6|12160.7|12160.5|12159.6|96
1697431500000|2023-10-16 04:45:00|12161.4|12160.5|12161.4|12160.5|12162.3|12161.4|12161.3|12160.4|82
1697431800000|2023-10-16 04:50:00|12161.3|12160.4|12161.1|12159.6|12161.4|12160.5|12159.6|12158.7|101
1697432100000|2023-10-16 04:55:00|12161.2|12159.7|12160.6|12159.7|12161.2|12160.2|12160.5|12159|113
1697432400000|2023-10-16 05:00:00|12160.7|12159.8|12159.7|12158.8|12160.8|12159.8|12159.3|12158.4|194
1697432700000|2023-10-16 05:05:00|12159.6|12158.7|12159.8|12158.9|12160.1|12159.2|12158.6|12157.1|187
1697433000000|2023-10-16 05:10:00|12159.9|12159|12162|12160.5|12162|12160.5|12159.6|12158.4|189
1697433300000|2023-10-16 05:15:00|12161.9|12160.4|12162.7|12161.8|12163.3|12162.4|12160.7|12159.8|126
1697433600000|2023-10-16 05:20:00|12162.6|12161.7|12161.4|12160.5|12163.2|12162.3|12160.5|12159.6|133
1697433900000|2023-10-16 05:25:00|12161.5|12160.6|12162.6|12161.7|12163.3|12162.4|12161.4|12160.5|154
1697434200000|2023-10-16 05:30:00|12162.5|12161.6|12162.7|12161.2|12165.1|12164.2|12161.2|12159.9|208
1697434500000|2023-10-16 05:35:00|12162.8|12161.3|12164.4|12163.5|12164.9|12163.7|12162.7|12161.2|215
1697434800000|2023-10-16 05:40:00|12164.3|12163.4|12160.8|12159.3|12164.4|12163.5|12160.5|12159|142
1697435100000|2023-10-16 05:45:00|12161.1|12159.6|12159.4|12158.5|12161.5|12160|12158.4|12156.9|174
1697435400000|2023-10-16 05:50:00|12159.3|12158.4|12160.3|12159.4|12161.5|12160.6|12159.3|12158.4|129
1697435700000|2023-10-16 05:55:00|12160.2|12159.3|12166.8|12165.3|12166.9|12165.5|12159.8|12158.9|209
1697436000000|2023-10-16 06:00:00|12166.9|12165.4|12165|12164.1|12169.8|12168.9|12164|12163.1|451
1697436300000|2023-10-16 06:05:00|12164.9|12164|12166.2|12165.3|12167.3|12166.4|12163.4|12162.5|373
1697436600000|2023-10-16 06:10:00|12166.3|12165.4|12167.1|12166.2|12168.4|12167.5|12164.1|12163.2|391
1697436900000|2023-10-16 06:15:00|12167.2|12166.3|12168.6|12167.7|12172.1|12171.1|12165.2|12164.3|469
1697437200000|2023-10-16 06:20:00|12168.5|12167.6|12169.9|12169|12171.5|12170.6|12167.8|12166.9|333
1697437500000|2023-10-16 06:25:00|12170|12169.1|12165.3|12164.4|12170.4|12169.5|12165.2|12164.3|275
1697437800000|2023-10-16 06:30:00|12165.2|12164.3|12166.4|12165.5|12167.2|12166.3|12164.5|12163.6|311
1697438100000|2023-10-16 06:35:00|12166.3|12165.4|12168|12167.1|12169.8|12168.5|12166.1|12165.2|332
1697438400000|2023-10-16 06:40:00|12167.9|12167|12172.3|12171.4|12172.3|12171.4|12167|12166.1|309
1697438700000|2023-10-16 06:45:00|12172.2|12171.3|12170.3|12169.4|12172.2|12171.3|12169.6|12168.5|290
1697439000000|2023-10-16 06:50:00|12170.5|12169.6|12167.7|12166.8|12170.7|12169.8|12167.6|12166.7|314
1697439300000|2023-10-16 06:55:00|12167.9|12167|12169.5|12168.6|12172.1|12171.2|12166.7|12165.8|423
1697439600000|2023-10-16 07:00:00|12169.6|12168.7|12171.5|12170.6|12171.7|12170.8|12165.4|12164.5|629
1697439900000|2023-10-16 07:05:00|12171.6|12170.7|12163.5|12162.6|12172.3|12171.4|12162.7|12161.8|655
1697440200000|2023-10-16 07:10:00|12163.6|12162.7|12170.5|12169.6|12171.2|12170.3|12163|12162.1|472
1697440500000|2023-10-16 07:15:00|12170.4|12169.5|12171.2|12170.3|12175.8|12174.9|12169.5|12168.6|356
1697440800000|2023-10-16 07:20:00|12171|12170.1|12169.8|12168.9|12172.2|12171.3|12165.9|12165|488
1697441100000|2023-10-16 07:25:00|12169.5|12168.6|12169.3|12168.4|12171.3|12170.4|12166.3|12165.4|517
1697441400000|2023-10-16 07:30:00|12169.2|12168.3|12173|12172.1|12177.4|12176.5|12168.9|12168|430
1697441700000|2023-10-16 07:35:00|12173.1|12172.2|12173.4|12172.5|12174|12173.1|12168.8|12167.9|404
1697442000000|2023-10-16 07:40:00|12173.3|12172.4|12172.4|12171.5|12174.7|12173.8|12170.6|12169.7|358
1697442300000|2023-10-16 07:45:00|12172.3|12171.4|12176.2|12175.3|12178.7|12177.7|12172.3|12171.4|324
1697442600000|2023-10-16 07:50:00|12175.7|12174.8|12172|12171.1|12175.7|12174.8|12168.1|12167.2|494
1697442900000|2023-10-16 07:55:00|12172.1|12171.2|12175.7|12174.8|12176.5|12175.6|12171.9|12171|376
1697443200000|2023-10-16 08:00:00|12175.6|12174.7|12174.8|12173.3|12177.3|12176.4|12173.2|12172.3|507
1697443500000|2023-10-16 08:05:00|12174.7|12173.2|12164.9|12164|12176.2|12175.3|12164.8|12163.9|529
1697443800000|2023-10-16 08:10:00|12164.8|12163.9|12157.1|12155.6|12164.8|12163.9|12156.7|12155.5|412
1697444100000|2023-10-16 08:15:00|12157|12155.5|12157.1|12156.2|12158.3|12157.4|12153.3|12152.4|283
1697444400000|2023-10-16 08:20:00|12157.2|12156.3|12160|12159.1|12161.4|12160.5|12156.3|12155.4|413
1697444700000|2023-10-16 08:25:00|12159.8|12158.9|12161.9|12161|12164.4|12163.5|12159.7|12158.8|438
1697445000000|2023-10-16 08:30:00|12161.7|12160.8|12159.1|12158.2|12164|12163.1|12159|12158.1|406
1697445300000|2023-10-16 08:35:00|12159|12158.1|12161.1|12160.2|12164.3|12163.4|12158.9|12158|377
1697445600000|2023-10-16 08:40:00|12161.2|12160.3|12155.3|12153.8|12161.2|12160.3|12152.3|12151.4|330
1697445900000|2023-10-16 08:45:00|12154.8|12153.9|12157.5|12156.6|12158.2|12157.3|12153.9|12153|292
1697446200000|2023-10-16 08:50:00|12157.2|12156|12158.1|12157.2|12159.9|12159|12156.5|12155.6|335
1697446500000|2023-10-16 08:55:00|12158.2|12157.3|12160|12159.1|12162.6|12161.7|12158.2|12157.3|343
1697446800000|2023-10-16 09:00:00|12160.1|12159.2|12159.3|12158.4|12160.5|12159.6|12158|12157.1|298
1697447100000|2023-10-16 09:05:00|12159.2|12158.3|12165|12164.1|12167.2|12166.3|12159.1|12158.2|292
1697447400000|2023-10-16 09:10:00|12165.1|12164.2|12163.4|12162.5|12166.4|12165.5|12161.1|12160.2|375
1697447700000|2023-10-16 09:15:00|12163.6|12162.7|12163.2|12162.3|12166.8|12165.9|12162.9|12162|278
1697448000000|2023-10-16 09:20:00|12163.1|12162.2|12159|12158.1|12164.3|12163.4|12157.3|12156.4|406
1697448300000|2023-10-16 09:25:00|12159.1|12158.2|12157.1|12156.2|12159.9|12159|12156.1|12155.2|328
1697448600000|2023-10-16 09:30:00|12157|12156.1|12158|12157.1|12158.2|12157.3|12154.8|12153.9|322
1697448900000|2023-10-16 09:35:00|12158.1|12157.2|12164|12163.1|12165|12164.1|12156.8|12155.9|351
1697449200000|2023-10-16 09:40:00|12163.7|12162.8|12156.9|12156|12163.7|12162.8|12155.4|12154.5|358
1697449500000|2023-10-16 09:45:00|12156.5|12155.6|12153|12152.1|12157.1|12156.2|12153|12152.1|298
1697449800000|2023-10-16 09:50:00|12152.9|12152|12153.3|12152.4|12156|12155.1|12152.1|12151.2|287
1697450100000|2023-10-16 09:55:00|12153.2|12152.3|12146.7|12145.8|12153.3|12152.4|12146.1|12145.2|308
1697450400000|2023-10-16 10:00:00|12146.5|12145.6|12145.1|12144.2|12147.2|12146.3|12143.2|12142.3|359
1697450700000|2023-10-16 10:05:00|12145|12144.1|12147.1|12146.2|12148.2|12147.3|12144.1|12143.2|282
1697451000000|2023-10-16 10:10:00|12147|12146.1|12148.1|12147.2|12149.1|12148.2|12145.8|12144.9|272
1697451300000|2023-10-16 10:15:00|12148|12147.1|12147.2|12146.3|12149.9|12149|12146.2|12145.3|248
1697451600000|2023-10-16 10:20:00|12147.3|12146.4|12152.2|12151.3|12152.9|12152|12146|12145.1|312
1697451900000|2023-10-16 10:25:00|12152.3|12151.4|12150.5|12149.6|12152.6|12151.5|12149.9|12149|310
1697452200000|2023-10-16 10:30:00|12149.4|12148.5|12151.2|12150.3|12154.5|12153.6|12148.5|12147.6|272
1697452500000|2023-10-16 10:35:00|12151.1|12150.2|12153.4|12152.5|12154.8|12153.9|12148.9|12148|261
1697452800000|2023-10-16 10:40:00|12153.2|12152.3|12156.2|12155.3|12157.4|12156.5|12153|12152.1|203
1697453100000|2023-10-16 10:45:00|12156.1|12155.2|12155.2|12154.3|12157.3|12156.4|12155|12154.1|177
1697453400000|2023-10-16 10:50:00|12155.1|12154.2|12153.4|12152.5|12157.4|12156.5|12152.4|12151.5|263
1697453700000|2023-10-16 10:55:00|12153.3|12152.4|12152.1|12151.2|12155.3|12154.4|12150.6|12149.7|254
1697454000000|2023-10-16 11:00:00|12151.8|12150.9|12152.1|12151.2|12153.9|12153|12149.7|12148.5|319
1697454300000|2023-10-16 11:05:00|12152|12151.1|12148.1|12147.2|12153|12152.1|12147.1|12146.2|327
1697454600000|2023-10-16 11:10:00|12148.2|12147.3|12149.9|12149|12150.6|12149.7|12147.4|12146.5|293
1697454900000|2023-10-16 11:15:00|12149.8|12148.9|12156.6|12155.7|12156.8|12155.9|12149.8|12148.9|308
1697455200000|2023-10-16 11:20:00|12156.8|12155.9|12160.4|12159.5|12161|12160.1|12155.4|12154.5|218
1697455500000|2023-10-16 11:25:00|12160.3|12159.4|12164.2|12163.3|12165.9|12165|12160.3|12159.4|207
1697455800000|2023-10-16 11:30:00|12164.3|12163.4|12168.1|12167.2|12168.3|12167.4|12164.3|12163.4|193
1697456100000|2023-10-16 11:35:00|12168.2|12167.3|12173.2|12172.3|12174.4|12173.5|12167|12166.1|239
1697456400000|2023-10-16 11:40:00|12173.1|12172.2|12176.9|12176|12178|12177.1|12170.7|12169.8|328
1697456700000|2023-10-16 11:45:00|12176.8|12175.9|12176.4|12175.5|12177.2|12176.3|12173.1|12171.9|311
1697457000000|2023-10-16 11:50:00|12175.9|12175|12175.1|12174.2|12178.2|12177.3|12174.4|12173.5|350
1697457300000|2023-10-16 11:55:00|12174.7|12173.8|12179.2|12178.3|12181.3|12180.4|12174.6|12173.7|334
1697457600000|2023-10-16 12:00:00|12179.3|12178.4|12181|12180.1|12182.5|12181.6|12177.6|12176.7|400
1697457900000|2023-10-16 12:05:00|12180.8|12179.9|12176.4|12175.5|12181|12180.1|12174.3|12173.4|367
1697458200000|2023-10-16 12:10:00|12176.7|12175.8|12175.2|12174.3|12178.2|12177.3|12172.4|12171.5|359
1697458500000|2023-10-16 12:15:00|12175.3|12174.4|12172.5|12171.6|12175.8|12174.9|12170.7|12169.8|302
1697458800000|2023-10-16 12:20:00|12173|12172.1|12178.1|12177.2|12184.9|12184|12172.9|12172|825
1697459100000|2023-10-16 12:25:00|12177.6|12176.7|12174.4|12170.3|12177.6|12176.7|12170.2|12169.3|459
1697459400000|2023-10-16 12:30:00|12175.6|12170.4|12170|12169.1|12177.1|12175.2|12167.8|12166.9|591
1697459700000|2023-10-16 12:35:00|12169.9|12169|12173.5|12172.6|12173.6|12172.7|12166.9|12166|599
1697460000000|2023-10-16 12:40:00|12173.4|12172.5|12167.4|12166.5|12174.1|12173.2|12167.4|12166.5|506
1697460300000|2023-10-16 12:45:00|12167.6|12166.7|12168.3|12167.4|12169.7|12168.8|12165.8|12164.9|472
1697460600000|2023-10-16 12:50:00|12168.4|12167.5|12177.6|12176.7|12179.7|12178.8|12168.4|12167.5|525
1697460900000|2023-10-16 12:55:00|12177.7|12176.8|12176.8|12175.9|12181.1|12180.2|12175.9|12175|425
1697461200000|2023-10-16 13:00:00|12177|12176.1|12173.3|12172.4|12177.9|12177|12171.6|12170.7|497
1697461500000|2023-10-16 13:05:00|12173.2|12172.3|12171|12170.1|12173.3|12172.4|12167.2|12166.3|429
1697461800000|2023-10-16 13:10:00|12170.7|12169.8|12177.4|12176.5|12177.6|12176.7|12170.4|12169.5|460
1697462100000|2023-10-16 13:15:00|12177.5|12176.6|12179.4|12178.5|12181|12180.1|12172.3|12171.4|547
1697462400000|2023-10-16 13:20:00|12179.5|12178.6|12179.4|12178.5|12183.2|12182.3|12178.2|12177.3|393
1697462700000|2023-10-16 13:25:00|12179.3|12178.4|12171.6|12170.7|12180.6|12179.7|12168.6|12167.7|458
1697463000000|2023-10-16 13:30:00|12171.3|12170.4|12169.1|12168.2|12173.5|12172.6|12167.4|12166.5|531
1697463300000|2023-10-16 13:35:00|12169.2|12168.3|12165.9|12165|12172.4|12171.5|12164.4|12163.5|464
1697463600000|2023-10-16 13:40:00|12166|12165.1|12166.2|12165.3|12167.1|12166.2|12162.6|12161.7|576
1697463900000|2023-10-16 13:45:00|12166|12165.1|12165.3|12164.4|12171.2|12170.3|12164.1|12163.2|550
1697464200000|2023-10-16 13:50:00|12165.4|12164.5|12167.1|12166.2|12167.3|12166.4|12160.1|12159.2|513
1697464500000|2023-10-16 13:55:00|12167|12166.1|12161.5|12160.6|12167.4|12166.5|12159.3|12158.4|542
1697464800000|2023-10-16 14:00:00|12161.6|12160.7|12162.6|12161.7|12166.2|12165.3|12161.2|12160.3|610
1697465100000|2023-10-16 14:05:00|12162.7|12161.8|12156.9|12156|12162.9|12162|12153.9|12153|436
1697465400000|2023-10-16 14:10:00|12156.8|12155.9|12164|12163.1|12164.3|12163.4|12156.8|12155.9|580
1697465700000|2023-10-16 14:15:00|12164.2|12163.3|12166|12165.1|12167|12166.1|12161.7|12160.8|518
1697466000000|2023-10-16 14:20:00|12166.2|12165.3|12168|12167.1|12168|12167.1|12164.2|12163.3|465
1697466300000|2023-10-16 14:25:00|12168.1|12167.2|12172.2|12171.3|12172.2|12171.3|12166.1|12165.2|276
1697466600000|2023-10-16 14:30:00|12172.3|12171.4|12176.9|12176|12183.1|12182.2|12171|12170.1|599
1697466900000|2023-10-16 14:35:00|12177|12176.1|12182.6|12181.7|12183.4|12182.5|12175.2|12174.3|531
1697467200000|2023-10-16 14:40:00|12183.3|12182.4|12190.7|12189.8|12191.1|12190.2|12183.3|12182.4|538
1697467500000|2023-10-16 14:45:00|12190.6|12189.7|12190.2|12189.3|12193.8|12192.9|12189.3|12188.4|381
1697467800000|2023-10-16 14:50:00|12190.3|12189.4|12183.9|12183|12190.5|12189.6|12183.3|12182.4|369
1697468100000|2023-10-16 14:55:00|12184|12183.1|12189.3|12188.4|12189.9|12189|12183.9|12183|537
1697468400000|2023-10-16 15:00:00|12189.4|12188.5|12191.3|12190.4|12192.3|12191.4|12188|12187.1|608
1697468700000|2023-10-16 15:05:00|12191.4|12190.5|12193.5|12192.6|12194.4|12193.5|12190.5|12189.6|352
1697469000000|2023-10-16 15:10:00|12193.6|12192.7|12195.3|12194.4|12198.4|12197.5|12191.1|12190.2|375
1697469300000|2023-10-16 15:15:00|12195.4|12194.5|12193.4|12192.5|12196.6|12195.7|12193|12192.1|328
1697469600000|2023-10-16 15:20:00|12193.5|12192.6|12195.3|12194.4|12197.1|12196.2|12191.4|12190.5|399
1697469900000|2023-10-16 15:25:00|12195.4|12194.5|12194.8|12193.9|12198.3|12197.4|12194.4|12193.5|332
1697470200000|2023-10-16 15:30:00|12194.9|12194|12196.1|12195.2|12198.8|12197.9|12193.9|12193|269
1697470500000|2023-10-16 15:35:00|12196|12195.1|12196.3|12195.4|12198.2|12197.3|12193.3|12192.4|280
1697470800000|2023-10-16 15:40:00|12196.2|12195.3|12196.9|12196|12199.1|12198.2|12195.5|12194.6|214
1697471100000|2023-10-16 15:45:00|12196.8|12195.9|12196.2|12195.3|12198.4|12197.5|12191.4|12189.9|308
1697471400000|2023-10-16 15:50:00|12196.3|12195.4|12199.2|12198.3|12200.6|12199.2|12195.2|12194.3|295
1697471700000|2023-10-16 15:55:00|12199.3|12198.4|12197.1|12195.6|12199.4|12198.5|12194.7|12193.8|225
1697472000000|2023-10-16 16:00:00|12197.2|12195.7|12192|12191.1|12197.2|12195.9|12191.5|12190|237
1697472300000|2023-10-16 16:05:00|12191.9|12191|12199.9|12198.4|12199.9|12198.4|12191|12190.1|297
1697472600000|2023-10-16 16:10:00|12200.4|12198.9|12198.8|12197.9|12200.5|12199.3|12198.4|12196.9|296
1697472900000|2023-10-16 16:15:00|12198.7|12197.8|12200|12199.1|12200.1|12199.2|12198|12196.9|182
1697473200000|2023-10-16 16:20:00|12199.8|12198.9|12199.3|12198.4|12200.2|12199.2|12197.5|12196.3|257
1697473500000|2023-10-16 16:25:00|12199.2|12198.3|12199.9|12199|12200.9|12200|12198.9|12198|123
1697473800000|2023-10-16 16:30:00|12200|12199.1|12205.2|12204.3|12205.8|12204.3|12199.7|12198.6|243
1697474100000|2023-10-16 16:35:00|12205.1|12204.2|12200.3|12199.4|12205.1|12204.2|12200.2|12199.3|138
1697474400000|2023-10-16 16:40:00|12200.2|12199.3|12201.1|12199.6|12201.7|12200.2|12198.2|12196.9|169
1697474700000|2023-10-16 16:45:00|12201|12199.5|12201.2|12199.7|12203.3|12201.8|12200.4|12198.9|226
1697475000000|2023-10-16 16:50:00|12200.5|12199|12201.2|12200.3|12202.2|12201.3|12198.3|12197|195
1697475300000|2023-10-16 16:55:00|12201.4|12200.5|12200.3|12199.4|12201.4|12200.5|12197|12196.1|220
1697475600000|2023-10-16 17:00:00|12200.2|12199.3|12205.3|12204.4|12205.3|12204.4|12199.1|12198.2|181
1697475900000|2023-10-16 17:05:00|12205.2|12204.3|12207.9|12207|12208|12207.1|12205.2|12204.3|149
1697476200000|2023-10-16 17:10:00|12208.1|12207.2|12208.6|12207.1|12211.2|12210.2|12207.3|12206.4|183
1697476500000|2023-10-16 17:15:00|12208.5|12207|12204.6|12203.1|12209.5|12208.2|12204.5|12203|201
1697476800000|2023-10-16 17:20:00|12204.7|12203.2|12202.2|12201.3|12204.9|12203.4|12200.2|12199.3|321
1697477100000|2023-10-16 17:25:00|12202.1|12201.2|12204.2|12203.3|12205.5|12204.6|12199.2|12198.3|330
1697477400000|2023-10-16 17:30:00|12204.4|12203.5|12202.2|12200.7|12205|12204.1|12201.5|12200|277
1697477700000|2023-10-16 17:35:00|12202.1|12200.6|12205.5|12204.6|12205.5|12204.6|12200.9|12200|232
1697478000000|2023-10-16 17:40:00|12205.9|12205|12206.3|12205.4|12207.4|12206.5|12205.9|12205|162
1697478300000|2023-10-16 17:45:00|12206.4|12205.5|12210.7|12209.2|12211.7|12210.8|12205|12204.1|177
1697478600000|2023-10-16 17:50:00|12210.8|12209.3|12209.2|12208.3|12211.4|12210.5|12208.4|12207.5|169
1697478900000|2023-10-16 17:55:00|12209.3|12208.4|12215.4|12213.9|12215.8|12214.9|12209.2|12208.3|182
1697479200000|2023-10-16 18:00:00|12215.1|12214.2|12215.6|12214.7|12215.6|12214.7|12212.2|12210.8|247
1697479500000|2023-10-16 18:05:00|12215.5|12214.6|12215.9|12215|12217.3|12216.4|12214.1|12212.8|127
1697479800000|2023-10-16 18:10:00|12216|12215.1|12216.1|12215.2|12217.2|12216.3|12215.3|12214.4|135
1697480100000|2023-10-16 18:15:00|12216.2|12215.3|12213.7|12212.2|12216.2|12215.3|12213.3|12212|134
1697480400000|2023-10-16 18:20:00|12213.8|12212.3|12212.4|12210.9|12214.3|12213.4|12210.9|12209.4|177
1697480700000|2023-10-16 18:25:00|12212.3|12210.8|12213.3|12211.8|12214.5|12213.5|12211.4|12209.9|258
1697481000000|2023-10-16 18:30:00|12213.4|12211.9|12214.8|12213.9|12215|12214.1|12213|12211.6|142
1697481300000|2023-10-16 18:35:00|12214.6|12213.7|12213.5|12212|12214.7|12213.8|12212|12211.1|166
1697481600000|2023-10-16 18:40:00|12213.4|12211.9|12214.4|12212.9|12215|12213.5|12212.5|12211.2|137
1697481900000|2023-10-16 18:45:00|12214.3|12212.8|12213.1|12212.2|12214.4|12213|12212.3|12210.8|160
1697482200000|2023-10-16 18:50:00|12213.2|12212.3|12214.4|12212.9|12214.5|12213|12213|12211.7|143
1697482500000|2023-10-16 18:55:00|12214.3|12212.8|12213.4|12212.5|12214.7|12213.8|12212.7|12211.8|113
1697482800000|2023-10-16 19:00:00|12213.3|12212.4|12211.1|12210.2|12213.3|12212.4|12209.9|12209|162
1697483100000|2023-10-16 19:05:00|12211|12210.1|12213.4|12211.9|12214|12212.7|12211|12210.1|224
1697483400000|2023-10-16 19:10:00|12213.5|12212|12216.2|12214.7|12217.3|12215.8|12213.4|12211.9|184
1697483700000|2023-10-16 19:15:00|12216.3|12214.8|12216.2|12215.3|12217.1|12216.2|12215.4|12213.9|179
1697484000000|2023-10-16 19:20:00|12216.4|12215.5|12219|12218.1|12219.5|12218.2|12216.2|12215.3|149
1697484300000|2023-10-16 19:25:00|12218.9|12218|12219.4|12218.5|12220.3|12219.1|12218.9|12217.9|147
1697484600000|2023-10-16 19:30:00|12219.3|12218.4|12215.4|12213.9|12219.9|12219|12214.8|12213.6|283
1697484900000|2023-10-16 19:35:00|12215.3|12213.8|12214.4|12212.9|12216.2|12214.7|12214.2|12212.8|160
1697485200000|2023-10-16 19:40:00|12214.2|12213.3|12214.3|12213.4|12214.6|12213.4|12213.9|12212.8|75
1697485500000|2023-10-16 19:45:00|12214.2|12213.3|12215.2|12214.3|12215.6|12214.4|12214.1|12212.9|84
1697485800000|2023-10-16 19:50:00|12215.3|12213.8|12218.1|12217.2|12218.2|12217.3|12214.9|12213.7|128
1697486100000|2023-10-16 19:55:00|12218|12217.1|12217.8|12216.9|12219.6|12218.2|12217.4|12215.9|160
1697486400000|2023-10-16 20:00:00|12218.2|12216.7|12215.4|12213.9|12218.3|12216.8|12215.2|12213.7|104
1697486700000|2023-10-16 20:05:00|12215.6|12214.1|12216.3|12214.8|12216.6|12215.3|12215.5|12214|118
1697487000000|2023-10-16 20:10:00|12216.4|12214.9|12217.3|12215.8|12218.3|12216.8|12216.1|12214.9|61
1697487300000|2023-10-16 20:15:00|12217.2|12215.7|12216.4|12214.9|12217.3|12215.8|12215.9|12214.4|91
1697487600000|2023-10-16 20:20:00|12216.5|12215|12216.9|12215.4|12217|12215.5|12216.4|12214.9|102
1697487900000|2023-10-16 20:25:00|12216.8|12215.3|12218.4|12216.9|12218.6|12217.1|12216.2|12214.7|101
1697488200000|2023-10-16 20:30:00|12218.5|12217|12218.4|12216.9|12219.2|12217.7|12218.3|12216.8|98
1697488500000|2023-10-16 20:35:00|12218.3|12216.8|12219.2|12217.7|12219.3|12217.8|12218.1|12216.6|92
1697488800000|2023-10-16 20:40:00|12219.3|12217.8|12217.1|12215.6|12219.3|12217.8|12217.1|12215.6|60
1697489100000|2023-10-16 20:45:00|12217|12215.5|12217.9|12216.4|12218.1|12216.6|12217|12215.5|90
1697489400000|2023-10-16 20:50:00|12218|12216.5|12218|12216.5|12218.4|12216.9|12217.4|12215.9|141
1697489700000|2023-10-16 20:55:00|12218.4|12216|12219.4|12209.5|12219.8|12216.4|12217.7|12207.7|270
1697490000000|2023-10-16 21:00:00|12219.8|12209.7|12211.6|12199.7|12220.3|12209.7|12211.6|12199.7|25
1697490300000|2023-10-16 21:05:00|12212.5|12200.6|12212.6|12200.7|12213.4|12201.5|12212.5|12200.6|11
1697490600000|2023-10-16 21:10:00|12212.5|12200.6|12214.3|12202.4|12214.9|12203|12212.5|12200.6|9
1697490900000|2023-10-16 21:15:00|12214.2|12202.3|12217.5|12205.6|12217.6|12205.7|12213.6|12201.7|65
1697491200000|2023-10-16 21:20:00|12217.9|12206|12220.9|12210.4|12220.9|12210.4|12217.9|12206|38
1697491500000|2023-10-16 21:25:00|12221.1|12210.5|12219.9|12208|12222.2|12212.1|12219.8|12207.9|24
1697491800000|2023-10-16 21:30:00|12220|12208.1|12219.8|12207.9|12220|12208.1|12219.4|12207.5|27
1697492100000|2023-10-16 21:35:00|12219.7|12207.8|12221.3|12209.4|12221.7|12210.3|12217.5|12205.6|49
1697492400000|2023-10-16 21:40:00|12221.4|12209.5|12221.4|12209.5|12221.8|12209.9|12221.4|12209.5|20
1697492700000|2023-10-16 21:45:00|12221.1|12210.5|12219.1|12208.4|12221.3|12211.3|12219|12208|86
1697493000000|2023-10-16 21:50:00|12219.3|12208.5|12219.7|12207.8|12220.8|12210|12218.9|12207|81
1697493300000|2023-10-16 21:55:00|12219.6|12207.7|12219.3|12209.4|12220.7|12210.9|12218.2|12207.5|80
1697493600000|2023-10-16 22:00:00|12218.4|12210.1|12216.5|12213.1|12219.9|12214.3|12216|12209.8|172
1697493900000|2023-10-16 22:05:00|12216|12213.5|12215.5|12214|12216.4|12214.5|12215.5|12213.3|57
1697494200000|2023-10-16 22:10:00|12215.4|12213.9|12215.4|12213.9|12216|12214.1|12215|12213.5|35
1697494500000|2023-10-16 22:15:00|12215.3|12213.8|12216.1|12214.6|12216.5|12215|12215.2|12213.7|63
1697494800000|2023-10-16 22:20:00|12216|12214.5|12214.4|12212.9|12216.1|12214.6|12214.3|12212.8|67
1697495100000|2023-10-16 22:25:00|12214.5|12213|12215.2|12213.7|12215.4|12213.9|12214.1|12212.6|52
1697495400000|2023-10-16 22:30:00|12215.3|12213.8|12214.3|12212.8|12215.4|12213.9|12214|12212.5|79
1697495700000|2023-10-16 22:35:00|12214.4|12212.9|12216.1|12214.6|12216.3|12214.8|12214.1|12212.6|64
1697496000000|2023-10-16 22:40:00|12215|12213.5|12216.9|12215.4|12217|12215.5|12213.2|12211.7|146
1697496300000|2023-10-16 22:45:00|12216.7|12215.2|12216.9|12215.4|12217.1|12215.6|12216|12214.5|73
1697496600000|2023-10-16 22:50:00|12216.8|12215.3|12214.2|12212.7|12217|12215.5|12214.1|12212.6|91
1697496900000|2023-10-16 22:55:00|12214|12212.5|12213.2|12211.7|12214.3|12212.8|12212.8|12211.3|59
1697497200000|2023-10-16 23:00:00|12213.1|12211.6|12214.2|12212.7|12214.2|12212.7|12212.4|12210.9|84
1697497500000|2023-10-16 23:05:00|12214.1|12212.6|12213.3|12211.8|12214.7|12213.2|12213.2|12211.7|40
1697497800000|2023-10-16 23:10:00|12213.2|12211.7|12213.2|12211.7|12213.4|12211.9|12213|12211.5|35
1697498100000|2023-10-16 23:15:00|12213.1|12211.6|12211.3|12209.8|12213.3|12211.8|12211.3|12209.8|50
1697498400000|2023-10-16 23:20:00|12211.4|12209.9|12211.4|12209.9|12211.8|12210.3|12211.1|12209.6|45
1697498700000|2023-10-16 23:25:00|12211.3|12209.8|12212.4|12210.9|12212.5|12211|12211.3|12209.8|60
1697499000000|2023-10-16 23:30:00|12212.3|12210.8|12213.6|12212.1|12213.6|12212.1|12212.1|12210.6|45
1697499300000|2023-10-16 23:35:00|12213.4|12211.9|12214.4|12212.9|12214.7|12213.2|12213.4|12211.9|23
1697499600000|2023-10-16 23:40:00|12214.3|12212.8|12212.4|12210.9|12214.3|12212.8|12212.4|12210.9|14
1697499900000|2023-10-16 23:45:00|12212.5|12211|12213.3|12211.8|12213.4|12212.2|12212.3|12210.8|47
1697500200000|2023-10-16 23:50:00|12213.2|12211.7|12214.4|12212.9|12214.4|12212.9|12213.1|12211.6|53
1697500500000|2023-10-16 23:55:00|12214.2|12213.3|12212.4|12210.9|12214.5|12213.3|12212.3|12210.8|52
1697500800000|2023-10-17 00:00:00|12212.3|12210.8|12210.3|12208.8|12213.3|12211.8|12210.2|12208.7|141
1697501100000|2023-10-17 00:05:00|12210.4|12208.9|12212.1|12210.6|12213.2|12211.9|12210.2|12208.7|94
1697501400000|2023-10-17 00:10:00|12212.2|12210.7|12212.1|12210.6|12213.4|12211.9|12211.9|12210.4|37
1697501700000|2023-10-17 00:15:00|12212.2|12210.7|12211|12209.5|12213.3|12211.8|12210.9|12209.5|69
1697502000000|2023-10-17 00:20:00|12211.1|12209.6|12211.9|12211|12212.3|12211|12210.1|12208.6|80
1697502300000|2023-10-17 00:25:00|12212.1|12211.2|12212.8|12211.9|12214.1|12213|12212|12210.8|76
1697502600000|2023-10-17 00:30:00|12213|12212.1|12212.2|12210.7|12213|12212.1|12211.4|12209.9|115
1697502900000|2023-10-17 00:35:00|12212.3|12210.8|12213.4|12211.9|12216.7|12215.2|12211.5|12210|296
1697503200000|2023-10-17 00:40:00|12213.5|12212|12214|12213.1|12214.8|12213.9|12213.2|12211.7|206
1697503500000|2023-10-17 00:45:00|12214.1|12213.2|12212.7|12211.2|12214.7|12213.8|12212.3|12210.8|139
1697503800000|2023-10-17 00:50:00|12212.8|12211.3|12210.1|12208.6|12214|12212.5|12210|12208.5|167
1697504100000|2023-10-17 00:55:00|12210.2|12208.7|12209.9|12208.4|12211.1|12209.6|12208.8|12207.3|145
1697504400000|2023-10-17 01:00:00|12209.8|12208.3|12208.8|12207.3|12210.2|12208.7|12208.2|12206.7|173
1697504700000|2023-10-17 01:05:00|12209|12207.5|12206.2|12204.7|12209.2|12208.3|12206.2|12204.7|143
1697505000000|2023-10-17 01:10:00|12206.1|12204.6|12204.1|12202.6|12206.4|12204.9|12203.4|12201.9|171
1697505300000|2023-10-17 01:15:00|12204.2|12202.7|12205|12203.5|12206.1|12204.6|12204.1|12202.6|138
1697505600000|2023-10-17 01:20:00|12205.1|12203.6|12203|12202.1|12206.3|12205|12202.9|12202|117
1697505900000|2023-10-17 01:25:00|12202.9|12202|12201.5|12200|12203.3|12202.2|12199.7|12198.2|139
1697506200000|2023-10-17 01:30:00|12201.4|12199.9|12201.1|12199.6|12202.3|12200.9|12199.7|12198.8|222
1697506500000|2023-10-17 01:35:00|12201.2|12199.7|12201.1|12199.6|12201.8|12200.3|12200.2|12198.7|149
1697506800000|2023-10-17 01:40:00|12201|12199.5|12202.3|12201.4|12203|12201.6|12200.2|12198.7|155
1697507100000|2023-10-17 01:45:00|12202.8|12201.9|12203.4|12201.9|12204.2|12202.7|12202|12200.9|151
1697507400000|2023-10-17 01:50:00|12203.6|12202.1|12203|12201.5|12204.4|12202.9|12202|12201.1|181
1697507700000|2023-10-17 01:55:00|12203.1|12201.6|12203|12201.5|12203.4|12201.9|12201.9|12200.4|94
1697508000000|2023-10-17 02:00:00|12203.1|12201.6|12199|12198.1|12203.2|12201.7|12198.9|12198|161
1697508300000|2023-10-17 02:05:00|12199.1|12198.2|12196|12194.5|12199.2|12198.3|12195|12193.5|167
1697508600000|2023-10-17 02:10:00|12196.1|12194.6|12199.2|12197.7|12199.3|12197.8|12195.8|12194.3|198
1697508900000|2023-10-17 02:15:00|12199.1|12197.6|12198.4|12196.9|12199.2|12197.8|12197.9|12196.5|127
1697509200000|2023-10-17 02:20:00|12198.5|12197|12196.3|12194.8|12198.9|12197.4|12196.1|12194.6|139
1697509500000|2023-10-17 02:25:00|12196.4|12194.9|12194.8|12193.3|12196.5|12195|12194|12192.5|185
1697509800000|2023-10-17 02:30:00|12194.9|12193.4|12194.8|12193.3|12196|12194.5|12194|12192.5|122
1697510100000|2023-10-17 02:35:00|12194.7|12193.2|12195.7|12194.2|12196.1|12195.1|12194.3|12192.8|112
1697510400000|2023-10-17 02:40:00|12196|12194.5|12195.5|12194.6|12196.2|12194.9|12195.3|12193.8|151
1697510700000|2023-10-17 02:45:00|12195.6|12194.1|12196.2|12194.7|12196.3|12194.8|12195.2|12193.7|118
1697511000000|2023-10-17 02:50:00|12196.3|12194.8|12198|12196.5|12199.3|12197.8|12196|12194.5|171
1697511300000|2023-10-17 02:55:00|12197.9|12196.4|12199.6|12198.1|12200.2|12198.7|12197.2|12195.7|181
1697511600000|2023-10-17 03:00:00|12199.8|12198.3|12200|12199.1|12200.4|12199.5|12198.9|12198|154
1697511900000|2023-10-17 03:05:00|12200.1|12199.2|12200.5|12199|12201.3|12199.8|12199.3|12197.8|135
1697512200000|2023-10-17 03:10:00|12200.6|12199.1|12200.2|12198.7|12201.6|12200.1|12200.2|12198.7|81
1697512500000|2023-10-17 03:15:00|12200.1|12198.6|12201.8|12200.9|12202.3|12201.1|12200.1|12198.6|110
1697512800000|2023-10-17 03:20:00|12201.9|12201|12200.3|12198.8|12202.5|12201.1|12199.8|12198.3|103
1697513100000|2023-10-17 03:25:00|12200.4|12198.9|12201.7|12200.2|12202|12200.5|12199|12197.8|144
1697513400000|2023-10-17 03:30:00|12201.6|12200.1|12203.6|12202.1|12203.6|12202.1|12200.9|12200|101
1697513700000|2023-10-17 03:35:00|12203.7|12202.2|12205.2|12203.7|12207.2|12205.7|12203.6|12202.1|148
1697514000000|2023-10-17 03:40:00|12205.5|12204|12202.4|12200.9|12205.6|12204.1|12201.6|12200.1|111
1697514300000|2023-10-17 03:45:00|12202.1|12200.6|12201.5|12200|12202.6|12201.1|12200.8|12199.3|148
1697514600000|2023-10-17 03:50:00|12201.6|12200.1|12201.2|12199.7|12201.8|12200.3|12200.6|12199.1|117
1697514900000|2023-10-17 03:55:00|12201.4|12199.9|12203.7|12202.2|12203.7|12202.2|12200.6|12199.1|114
1697515200000|2023-10-17 04:00:00|12203.6|12202.1|12203.4|12201.9|12203.7|12202.2|12202.3|12200.8|94
1697515500000|2023-10-17 04:05:00|12203.5|12202|12201.4|12199.9|12203.7|12202.2|12201.3|12199.8|82
1697515800000|2023-10-17 04:10:00|12201.2|12199.7|12198.6|12197.1|12201.2|12199.7|12198.4|12196.9|109
1697516100000|2023-10-17 04:15:00|12198.5|12197|12197.5|12196.6|12198.6|12197.1|12196.6|12195.4|87
1697516400000|2023-10-17 04:20:00|12197.4|12196.5|12196.4|12194.9|12197.4|12196.5|12196.1|12194.8|65
1697516700000|2023-10-17 04:25:00|12196.3|12194.8|12197.4|12195.9|12197.7|12196.2|12196.1|12194.6|82
1697517000000|2023-10-17 04:30:00|12196.8|12195.3|12198.5|12197|12198.7|12197.6|12196.6|12195.1|95
1697517300000|2023-10-17 04:35:00|12198.4|12196.9|12198.5|12197|12199.3|12197.8|12197.1|12195.6|87
1697517600000|2023-10-17 04:40:00|12197.8|12196.3|12199.5|12198|12199.6|12198.1|12197.3|12195.8|112
1697517900000|2023-10-17 04:45:00|12199.4|12197.9|12200.6|12199.1|12202.3|12200.8|12199.2|12197.7|190
1697518200000|2023-10-17 04:50:00|12200.5|12199|12199|12198.1|12200.8|12199.3|12198.9|12197.7|126
1697518500000|2023-10-17 04:55:00|12199.1|12198.2|12197.5|12196|12199.3|12198.2|12196.3|12194.8|126
1697518800000|2023-10-17 05:00:00|12197.7|12196.2|12197.8|12196.3|12198.1|12197|12195.9|12194.8|189
1697519100000|2023-10-17 05:05:00|12197.9|12196.4|12199.7|12198.2|12200.1|12198.6|12197.3|12195.8|174
1697519400000|2023-10-17 05:10:00|12199.6|12198.1|12200.2|12198.7|12200.5|12199|12198.9|12197.4|141
1697519700000|2023-10-17 05:15:00|12200.3|12198.8|12201.3|12199.8|12201.5|12200|12199.7|12198.2|125
1697520000000|2023-10-17 05:20:00|12201.4|12199.9|12197.1|12196.2|12201.6|12200.1|12197.1|12195.9|108
1697520300000|2023-10-17 05:25:00|12196.9|12196|12197.3|12195.8|12198.2|12196.7|12196.4|12195.4|171
1697520600000|2023-10-17 05:30:00|12197.2|12195.7|12198.2|12196.7|12199.1|12197.6|12196.1|12194.6|169
1697520900000|2023-10-17 05:35:00|12198.3|12196.8|12197.3|12195.8|12200.1|12198.6|12197.1|12195.6|138
1697521200000|2023-10-17 05:40:00|12197.4|12195.9|12193.8|12192.9|12198.8|12197.3|12193.4|12191.9|115
1697521500000|2023-10-17 05:45:00|12193.7|12192.8|12195.3|12193.8|12195.4|12193.9|12192.9|12191.9|107
1697521800000|2023-10-17 05:50:00|12195.1|12194.2|12197|12196.1|12198.2|12196.7|12195.1|12194.2|109
1697522100000|2023-10-17 05:55:00|12197.2|12195.7|12195.2|12193.7|12197.4|12195.9|12194.3|12192.8|166
1697522400000|2023-10-17 06:00:00|12195|12193.5|12191.7|12190.8|12197.9|12194.9|12183.1|12180|546
1697522700000|2023-10-17 06:05:00|12191.6|12190.7|12192|12190.5|12195.3|12194.4|12190.6|12189.7|256
1697523000000|2023-10-17 06:10:00|12192.1|12190.6|12190.2|12188.7|12193.2|12192.1|12189|12187.5|251
1697523300000|2023-10-17 06:15:00|12190.3|12188.8|12189.3|12187.8|12191.1|12189.6|12189.2|12187.7|351
1697523600000|2023-10-17 06:20:00|12189.2|12187.7|12183|12181.5|12189.3|12187.8|12180.8|12179.3|396
1697523900000|2023-10-17 06:25:00|12182.9|12181.4|12185.1|12183.6|12185.9|12184.4|12181.1|12179.6|347
1697524200000|2023-10-17 06:30:00|12185.2|12183.7|12179.1|12178.2|12185.3|12184.2|12177.1|12176.2|393
1697524500000|2023-10-17 06:35:00|12179|12178.1|12174.6|12173.7|12179.3|12178.4|12174.3|12172.8|255
1697524800000|2023-10-17 06:40:00|12175.2|12174.3|12178.1|12177.2|12179|12178.1|12175|12173.8|274
1697525100000|2023-10-17 06:45:00|12178|12177.1|12175.9|12174.4|12180.2|12179.2|12175.9|12174.4|209
1697525400000|2023-10-17 06:50:00|12176|12174.5|12170.7|12169.8|12176.2|12175|12170.6|12169.5|253
1697525700000|2023-10-17 06:55:00|12170.8|12169.9|12170|12169.1|12170.9|12170|12166.1|12164.6|267
1697526000000|2023-10-17 07:00:00|12169.9|12169|12170|12169.1|12170.4|12169.3|12165|12164.1|431
1697526300000|2023-10-17 07:05:00|12170.4|12169.5|12175.5|12174|12176.2|12174.7|12170.4|12169.5|555
1697526600000|2023-10-17 07:10:00|12175.7|12174.2|12175.7|12174.8|12179.1|12178.2|12174.6|12173.4|365
1697526900000|2023-10-17 07:15:00|12175.5|12174.6|12177.2|12175.7|12177.4|12175.9|12173.1|12172.1|382
1697527200000|2023-10-17 07:20:00|12177.3|12175.8|12176.1|12175.2|12180.6|12179.1|12176.1|12175|361
1697527500000|2023-10-17 07:25:00|12176.2|12175.3|12176.2|12175.3|12177.2|12175.8|12172.2|12171.3|328
1697527800000|2023-10-17 07:30:00|12176|12175.1|12178.8|12177.9|12179.1|12178.2|12174|12173.1|373
1697528100000|2023-10-17 07:35:00|12178.9|12178|12183.2|12182.3|12184|12182.7|12178.8|12177.3|276
1697528400000|2023-10-17 07:40:00|12183.1|12182.2|12182.6|12181.7|12185.5|12184|12181.4|12179.9|314
1697528700000|2023-10-17 07:45:00|12182.7|12181.8|12183.4|12182.5|12183.5|12182.6|12179.1|12178.2|423
1697529000000|2023-10-17 07:50:00|12183.5|12182.6|12173.2|12172.3|12184|12182.9|12171.8|12170.9|466
1697529300000|2023-10-17 07:55:00|12173.1|12172.2|12176.9|12175.4|12177.3|12176.4|12170.1|12169.2|520
1697529600000|2023-10-17 08:00:00|12176.5|12175|12171.4|12169.9|12176.5|12175.6|12171.4|12169.9|483
1697529900000|2023-10-17 08:05:00|12171.5|12170|12171.5|12170|12174.1|12173.2|12167.3|12166|388
1697530200000|2023-10-17 08:10:00|12171.4|12169.9|12170.8|12169.9|12174.8|12173.9|12170.5|12169.4|332
1697530500000|2023-10-17 08:15:00|12170.9|12170|12168|12167.1|12172.8|12171.9|12167.7|12166.8|341
1697530800000|2023-10-17 08:20:00|12167.8|12166.9|12167.5|12166|12170.5|12169.2|12166.2|12165.1|289
1697531100000|2023-10-17 08:25:00|12167.6|12166.1|12165.1|12164.2|12168.6|12167.1|12164.7|12163.7|276
1697531400000|2023-10-17 08:30:00|12165.2|12164.3|12162.2|12161.3|12165.2|12164.3|12161.7|12160.8|387
1697531700000|2023-10-17 08:35:00|12162.7|12161.8|12155|12153.5|12163.3|12162.1|12153.7|12152.5|412
1697532000000|2023-10-17 08:40:00|12155.1|12153.6|12159|12158.1|12160.1|12159.2|12153.6|12152.7|366
1697532300000|2023-10-17 08:45:00|12159.1|12158.2|12153.4|12152.5|12160.3|12159.4|12153.3|12152.4|276
1697532600000|2023-10-17 08:50:00|12153.5|12152.6|12151.7|12150.2|12153.7|12152.8|12150.2|12149.3|382
1697532900000|2023-10-17 08:55:00|12151.6|12150.1|12155.7|12154.2|12157.5|12156|12151.6|12150.1|367
1697533200000|2023-10-17 09:00:00|12155.8|12154.3|12157.3|12156.4|12160.5|12159.6|12155.7|12154.2|398
1697533500000|2023-10-17 09:05:00|12157.2|12156.3|12158.2|12157.3|12159.5|12158.6|12154.8|12153.9|290
1697533800000|2023-10-17 09:10:00|12158.1|12157.2|12155.3|12153.8|12159.9|12159|12151.9|12150.6|395
1697534100000|2023-10-17 09:15:00|12154.9|12154|12165.7|12164.2|12167.4|12165.9|12154.9|12154|484
1697534400000|2023-10-17 09:20:00|12165.8|12164.3|12165.3|12164.4|12168.6|12167.4|12165.2|12163.9|351
1697534700000|2023-10-17 09:25:00|12165.5|12164.6|12163.4|12162.5|12165.9|12165|12162.2|12161.3|358
1697535000000|2023-10-17 09:30:00|12163.5|12162.6|12166|12165.1|12166.6|12165.7|12162.9|12162|255
1697535300000|2023-10-17 09:35:00|12165.9|12165|12166.4|12164.9|12168.5|12167|12162.2|12161.3|281
1697535600000|2023-10-17 09:40:00|12166.5|12165|12163.9|12163|12167.3|12165.9|12163.5|12162.6|246
1697535900000|2023-10-17 09:45:00|12163.8|12162.9|12164.1|12163.2|12167.1|12166.2|12162.2|12161.3|182
1697536200000|2023-10-17 09:50:00|12164.2|12163.3|12163.2|12162.3|12166.1|12165.1|12162.3|12161.4|263
1697536500000|2023-10-17 09:55:00|12163.3|12162.4|12166.2|12165.3|12167.9|12167|12163.3|12162|308
1697536800000|2023-10-17 10:00:00|12166.3|12165.4|12164.3|12163.4|12168.3|12166.8|12163|12162.1|355
1697537100000|2023-10-17 10:05:00|12165|12164.1|12163.1|12162.2|12165.1|12164.2|12161.9|12160.4|231
1697537400000|2023-10-17 10:10:00|12163|12162.1|12173.6|12172.1|12173.6|12172.1|12162|12161.1|572
1697537700000|2023-10-17 10:15:00|12174|12172.5|12165.4|12163.9|12174.7|12173.2|12163.8|12162.9|450
1697538000000|2023-10-17 10:20:00|12165.5|12164|12169.6|12168.1|12170|12168.5|12162.4|12160.9|332
1697538300000|2023-10-17 10:25:00|12169.5|12168|12164.3|12163.4|12171.4|12169.9|12163.7|12162.2|381
1697538600000|2023-10-17 10:30:00|12164.4|12163.5|12159|12157.5|12164.8|12163.5|12155.5|12154|414
1697538900000|2023-10-17 10:35:00|12158.9|12157.4|12155.7|12154.8|12158.9|12157.7|12154.1|12153.2|313
1697539200000|2023-10-17 10:40:00|12155.3|12154.4|12151.9|12151|12155.3|12154.4|12151.1|12150.2|269
1697539500000|2023-10-17 10:45:00|12152|12151.1|12155.8|12154.9|12156|12155.1|12150.7|12149.8|291
1697539800000|2023-10-17 10:50:00|12155.7|12154.8|12157.2|12156.3|12160.7|12159.8|12155|12153.9|248
1697540100000|2023-10-17 10:55:00|12157.1|12156.2|12158.2|12157.3|12160.8|12159.9|12156.8|12155.8|385
1697540400000|2023-10-17 11:00:00|12158.1|12157.2|12161.2|12160.3|12164|12163.1|12157.9|12157|385
1697540700000|2023-10-17 11:05:00|12161.3|12160.4|12165.9|12165|12166.9|12166|12161.2|12160|298
1697541000000|2023-10-17 11:10:00|12165.8|12164.9|12173.1|12172.2|12176.4|12175.1|12165.8|12164.9|436
1697541300000|2023-10-17 11:15:00|12173|12172.1|12177.6|12176.7|12178.1|12177.2|12172.9|12172|297
1697541600000|2023-10-17 11:20:00|12177.7|12176.8|12175.1|12174.2|12179.2|12178.2|12174.7|12173.8|258
1697541900000|2023-10-17 11:25:00|12175.4|12174.5|12178.2|12177.3|12178.9|12178|12172.1|12171.2|355
1697542200000|2023-10-17 11:30:00|12178.3|12177.4|12181.9|12181|12182.5|12181.4|12177.9|12177|325
1697542500000|2023-10-17 11:35:00|12182|12181.1|12187.3|12186.4|12188|12187.1|12182|12181.1|351
1697542800000|2023-10-17 11:40:00|12187.2|12186.3|12187.5|12186.6|12188.5|12187.6|12186.5|12185.3|244
1697543100000|2023-10-17 11:45:00|12187.7|12186.8|12190.4|12189.5|12190.4|12189.5|12186.9|12186|227
1697543400000|2023-10-17 11:50:00|12190.9|12190|12188.1|12187.2|12191.5|12190.6|12187.4|12185.9|224
1697543700000|2023-10-17 11:55:00|12188.2|12187.3|12185|12184.1|12190.2|12189.3|12183.5|12182.6|329
1697544000000|2023-10-17 12:00:00|12184.9|12184|12181.9|12181|12187.4|12186.5|12181|12180.1|428
1697544300000|2023-10-17 12:05:00|12182.1|12181.2|12174|12173.1|12183|12182.1|12172.9|12171.5|419
1697544600000|2023-10-17 12:10:00|12173.9|12173|12174.9|12174|12177.1|12176.2|12173.6|12172.7|302
1697544900000|2023-10-17 12:15:00|12174.6|12173.7|12170.9|12170|12174.7|12173.8|12169.1|12167.6|285
1697545200000|2023-10-17 12:20:00|12171.1|12170.2|12173.7|12172.8|12175.2|12174.3|12169.5|12168.6|415
1697545500000|2023-10-17 12:25:00|12174|12173.1|12170.9|12164.5|12176.8|12175.4|12166.9|12164.4|424
1697545800000|2023-10-17 12:30:00|12171.1|12161.2|12137.1|12135.6|12171.1|12161.2|12136.1|12134.6|1362
1697546100000|2023-10-17 12:35:00|12137.3|12135.8|12135.2|12133.7|12143.6|12142.1|12133.9|12132.4|993
1697546400000|2023-10-17 12:40:00|12135.4|12133.9|12143.5|12142|12144.2|12142.7|12135.2|12133.7|733
1697546700000|2023-10-17 12:45:00|12143.4|12141.9|12146.6|12145.1|12146.6|12145.1|12139.7|12138.2|621
1697547000000|2023-10-17 12:50:00|12146.8|12145.3|12150.6|12149.1|12153.7|12152.5|12146.8|12145.3|662
1697547300000|2023-10-17 12:55:00|12150.7|12149.2|12141.5|12140.6|12150.7|12149.2|12140.9|12139.4|776
1697547600000|2023-10-17 13:00:00|12141.3|12140.4|12140|12139.1|12148.2|12147|12139|12137.5|850
1697547900000|2023-10-17 13:05:00|12139.9|12139|12148.2|12146.7|12150.4|12149.2|12137.2|12136.1|746
1697548200000|2023-10-17 13:10:00|12148.1|12146.6|12154.5|12153|12154.6|12153.1|12145.6|12144.4|520
1697548500000|2023-10-17 13:15:00|12154.6|12153.1|12156.1|12154.6|12160.5|12159.5|12153.4|12151.9|663
1697548800000|2023-10-17 13:20:00|12156.2|12154.7|12155.6|12154.1|12161.4|12159.9|12153.7|12152.2|643
1697549100000|2023-10-17 13:25:00|12155.4|12153.9|12151.7|12150.2|12155.8|12154.3|12150.2|12148.7|528
1697549400000|2023-10-17 13:30:00|12151.9|12150.4|12155.8|12154.3|12160.8|12159.9|12151.2|12149.7|665
1697549700000|2023-10-17 13:35:00|12155.7|12154.2|12157.2|12156.3|12160.1|12159.1|12150.6|12149.1|591
1697550000000|2023-10-17 13:40:00|12157.3|12156.4|12152.7|12151.8|12158|12157.1|12150.7|12149.8|528
1697550300000|2023-10-17 13:45:00|12152.6|12151.7|12150.4|12148.9|12159.4|12158.5|12148.8|12147.9|733
1697550600000|2023-10-17 13:50:00|12150.3|12148.8|12152.1|12151.2|12155.1|12154|12149.2|12148.1|734
1697550900000|2023-10-17 13:55:00|12152.2|12151.3|12149.7|12148.2|12157|12156.1|12148|12146.5|508
1697551200000|2023-10-17 14:00:00|12149.5|12148|12155.4|12153.9|12160.3|12158.8|12148.1|12146.6|777
1697551500000|2023-10-17 14:05:00|12155.5|12154|12165.7|12164.2|12165.8|12164.3|12154|12152.8|752
1697551800000|2023-10-17 14:10:00|12165.9|12164.4|12172.9|12172|12174.9|12174|12165.3|12163.8|695
1697552100000|2023-10-17 14:15:00|12172.7|12171.8|12181.6|12180.7|12182.7|12181.3|12172.7|12171.4|661
1697552400000|2023-10-17 14:20:00|12181.7|12180.8|12187.6|12186.7|12191|12190.1|12176.8|12175.5|619
1697552700000|2023-10-17 14:25:00|12187.5|12186.6|12188|12186.5|12195.4|12194.5|12186.7|12185.5|563
1697553000000|2023-10-17 14:30:00|12187.9|12186.4|12180.6|12179.7|12188|12186.8|12177|12175.6|604
1697553300000|2023-10-17 14:35:00|12180.3|12179.1|12178.2|12177.3|12184.2|12182.9|12177.8|12176.6|481
1697553600000|2023-10-17 14:40:00|12178.1|12177.2|12176.5|12175.6|12179.5|12178.6|12172.2|12171.3|457
1697553900000|2023-10-17 14:45:00|12176.7|12175.8|12178.8|12177.9|12183.2|12181.9|12176.7|12175.8|626
1697554200000|2023-10-17 14:50:00|12179.5|12178.6|12178.9|12178|12182|12180.8|12176.8|12175.8|465
1697554500000|2023-10-17 14:55:00|12178.8|12177.9|12182.1|12181.2|12183|12182.1|12178.8|12177.9|453
1697554800000|2023-10-17 15:00:00|12182.2|12181.3|12189|12188.1|12189.8|12188.9|12180.7|12179.4|538
1697555100000|2023-10-17 15:05:00|12189.1|12188.2|12187.5|12186.6|12191.2|12190.3|12185|12184.1|405
1697555400000|2023-10-17 15:10:00|12187.6|12186.7|12197.5|12196|12199.7|12198.8|12187.5|12186.6|484
1697555700000|2023-10-17 15:15:00|12198.3|12196.8|12200|12199.1|12200.1|12199.2|12196|12195.1|435
1697556000000|2023-10-17 15:20:00|12200.2|12199.3|12196.1|12194.6|12203.1|12201.9|12195.3|12193.8|536
1697556300000|2023-10-17 15:25:00|12196|12194.5|12189.2|12188.3|12196|12194.5|12189.2|12188.2|417
1697556600000|2023-10-17 15:30:00|12189|12188.1|12193.3|12191.8|12194.1|12193.2|12188|12187.1|380
1697556900000|2023-10-17 15:35:00|12193.2|12191.7|12192.1|12191.2|12196.8|12195.9|12190|12188.5|390
1697557200000|2023-10-17 15:40:00|12192.2|12191.3|12196.7|12195.8|12196.7|12195.8|12190.9|12190|372
1697557500000|2023-10-17 15:45:00|12196.5|12195.6|12197.8|12196.9|12198.9|12198|12194|12193.1|383
1697557800000|2023-10-17 15:50:00|12197.9|12197|12200.6|12199.7|12201.8|12200.9|12197.8|12196.9|301
1697558100000|2023-10-17 15:55:00|12200.7|12199.8|12204.1|12203.2|12204.2|12203.3|12199.8|12198.9|299
1697558400000|2023-10-17 16:00:00|12204|12203.1|12202.5|12201.6|12205.7|12204.8|12201.9|12201|331
1697558700000|2023-10-17 16:05:00|12202.4|12201.5|12205.2|12204.3|12205.4|12204.5|12201.8|12200.9|338
1697559000000|2023-10-17 16:10:00|12205.3|12204.4|12205.9|12205|12206.4|12205|12203|12202.1|291
1697559300000|2023-10-17 16:15:00|12206|12205.1|12204.8|12203.9|12206|12205.1|12202|12200.9|381
1697559600000|2023-10-17 16:20:00|12204.7|12203.8|12209.2|12208.3|12211.3|12210.3|12204.1|12202.6|314
1697559900000|2023-10-17 16:25:00|12209.3|12208.4|12210.3|12209.4|12212.6|12211.7|12209|12207.9|234
1697560200000|2023-10-17 16:30:00|12210.2|12209.3|12206.3|12204.8|12211.1|12210.2|12205.1|12204.2|255
1697560500000|2023-10-17 16:35:00|12206.2|12204.7|12207.3|12206.4|12207.7|12206.8|12204.3|12203.4|370
1697560800000|2023-10-17 16:40:00|12207.2|12206.3|12203.2|12202.3|12208|12207.1|12203.1|12202.1|329
1697561100000|2023-10-17 16:45:00|12203.1|12202.2|12200.9|12200|12204.9|12203.4|12197.8|12196.9|345
1697561400000|2023-10-17 16:50:00|12200.8|12199.9|12199.9|12199|12201.7|12200.5|12198.1|12197.2|320
1697561700000|2023-10-17 16:55:00|12200|12199.1|12192.1|12191.2|12200.7|12199.8|12192.1|12190.7|381
1697562000000|2023-10-17 17:00:00|12192.2|12191.3|12190.6|12189.7|12193.9|12193|12190.5|12189|283
1697562300000|2023-10-17 17:05:00|12190.5|12189.6|12190.1|12189.2|12191.9|12191|12186.3|12185.4|196
1697562600000|2023-10-17 17:10:00|12190|12189.1|12186.2|12185.3|12190.5|12189.6|12186.1|12185.2|183
1697562900000|2023-10-17 17:15:00|12186.3|12185.4|12189.9|12189|12189.9|12189|12186.1|12185.2|207
1697563200000|2023-10-17 17:20:00|12189.6|12188.7|12188.1|12187.2|12190.4|12189.2|12187.4|12186.5|178
1697563500000|2023-10-17 17:25:00|12188.2|12187.3|12187.7|12186.8|12190|12189.1|12186.5|12185.4|234
1697563800000|2023-10-17 17:30:00|12187.8|12186.9|12185.9|12185|12189|12188.1|12184.4|12183.1|281
1697564100000|2023-10-17 17:35:00|12186.2|12185.3|12183.2|12182.3|12187|12186.1|12183.1|12182.2|241
1697564400000|2023-10-17 17:40:00|12182.9|12182|12179.3|12177.8|12184.6|12183.1|12177.9|12176.4|265
1697564700000|2023-10-17 17:45:00|12179.4|12177.9|12179.3|12177.8|12180.8|12179.9|12178.2|12176.7|206
1697565000000|2023-10-17 17:50:00|12179.2|12177.7|12172.2|12171.3|12179.8|12178.9|12172.2|12171|275
1697565300000|2023-10-17 17:55:00|12172.1|12171.2|12173.1|12172.2|12174.3|12173.4|12171.5|12170.4|230
1697565600000|2023-10-17 18:00:00|12173|12172.1|12172.8|12171.3|12174.5|12173|12171.9|12170.5|324
1697565900000|2023-10-17 18:05:00|12172.9|12171.4|12176.4|12175.5|12176.4|12175.5|12172.7|12171.2|230
1697566200000|2023-10-17 18:10:00|12176.3|12175.4|12175.3|12174.4|12177.2|12176.1|12174.5|12173.6|204
1697566500000|2023-10-17 18:15:00|12175.2|12174.3|12172.1|12171.2|12178|12176.6|12171.9|12170.8|265
1697566800000|2023-10-17 18:20:00|12172.2|12171.3|12175.3|12174.4|12177.1|12175.6|12171.9|12171|285
1697567100000|2023-10-17 18:25:00|12175.4|12174.5|12178.5|12177|12179.6|12178.1|12175.3|12174.2|234
1697567400000|2023-10-17 18:30:00|12178.4|12176.9|12178.1|12177.2|12180|12179|12175.9|12175|205
1697567700000|2023-10-17 18:35:00|12178.2|12177.3|12181.1|12180.2|12181.2|12180.3|12177.8|12176.9|140
1697568000000|2023-10-17 18:40:00|12181.2|12180.3|12180.2|12179.3|12182.2|12181.3|12178.2|12177.3|226
1697568300000|2023-10-17 18:45:00|12180.3|12179.4|12181.4|12180.5|12182.5|12181.6|12179.1|12178.2|151
1697568600000|2023-10-17 18:50:00|12181.3|12180.4|12176.9|12176|12181.8|12180.4|12176.4|12175.3|179
1697568900000|2023-10-17 18:55:00|12176.7|12175.8|12175.4|12173.9|12177.4|12176.3|12174.2|12172.7|274
1697569200000|2023-10-17 19:00:00|12175.5|12174|12179.2|12177.7|12179.2|12178|12175.4|12173.9|224
1697569500000|2023-10-17 19:05:00|12179.3|12177.8|12183.6|12182.1|12185.1|12183.6|12179.1|12177.6|209
1697569800000|2023-10-17 19:10:00|12183.7|12182.2|12185.6|12184.1|12185.6|12184.1|12183.6|12182.1|191
1697570100000|2023-10-17 19:15:00|12185.5|12184|12186.4|12184.9|12186.9|12185.4|12184.7|12183.2|186
1697570400000|2023-10-17 19:20:00|12186.5|12185|12188.6|12187.1|12188.8|12187.9|12186.4|12184.9|150
1697570700000|2023-10-17 19:25:00|12188.7|12187.2|12188.4|12187.5|12189.1|12187.9|12187.2|12185.9|234
1697571000000|2023-10-17 19:30:00|12188.5|12187.6|12186|12185.1|12188.6|12187.7|12185.7|12184.2|146
1697571300000|2023-10-17 19:35:00|12185.9|12185|12185.1|12183.6|12187.6|12186.1|12184.6|12183.6|229
1697571600000|2023-10-17 19:40:00|12185.2|12183.7|12184.3|12182.8|12186.4|12184.9|12183.7|12182.2|260
1697571900000|2023-10-17 19:45:00|12184.4|12182.9|12182.5|12181|12184.4|12182.9|12181.9|12180.7|157
1697572200000|2023-10-17 19:50:00|12182.4|12180.9|12184.2|12182.7|12184.4|12183.2|12181.1|12180.2|245
1697572500000|2023-10-17 19:55:00|12184.4|12182.9|12185.3|12184.4|12186.1|12184.6|12183.6|12182.1|234
1697572800000|2023-10-17 20:00:00|12185.4|12183.9|12185.3|12184.4|12185.4|12184.4|12183.9|12182.4|189
1697573100000|2023-10-17 20:05:00|12185.1|12184.2|12183.2|12181.7|12185.2|12184.2|12183.1|12181.6|91
1697573400000|2023-10-17 20:10:00|12183.1|12181.6|12181.2|12179.7|12183.2|12181.7|12180.4|12178.9|108
1697573700000|2023-10-17 20:15:00|12181.3|12179.8|12180.8|12179.3|12181.4|12180.3|12180.5|12179|42
1697574000000|2023-10-17 20:20:00|12180.6|12179.1|12180.3|12178.8|12180.6|12179.4|12179.9|12178.7|34
1697574300000|2023-10-17 20:25:00|12180.4|12178.9|12180.6|12179.1|12180.7|12179.4|12179.9|12178.8|58
1697574600000|2023-10-17 20:30:00|12180.7|12179.2|12182.6|12181.1|12183.9|12182.4|12180.6|12179.1|79
1697574900000|2023-10-17 20:35:00|12182.5|12181|12181.9|12180.4|12182.7|12181.2|12181.5|12180|59
1697575200000|2023-10-17 20:40:00|12181.8|12180.3|12183.4|12181.9|12183.4|12181.9|12181.8|12180.3|81
1697575500000|2023-10-17 20:45:00|12183.3|12181.8|12183.9|12182.4|12184.5|12183|12183|12181.5|143
1697575800000|2023-10-17 20:50:00|12183.8|12182.3|12184.2|12182.7|12184.5|12183|12183.7|12182.2|146
1697576100000|2023-10-17 20:55:00|12185.1|12182|12185.7|12181|12186.7|12182.5|12183.5|12180.6|323
1697576400000|2023-10-17 21:00:00|12185.5|12180.8|12194.6|12182.7|12194.6|12182.7|12185.5|12178.4|5
1697576700000|2023-10-17 21:05:00|12197.3|12185.4|12196.3|12184.4|12197.3|12185.4|12193.5|12181.6|9
1697577000000|2023-10-17 21:10:00|12196.7|12184.8|12194.1|12182.2|12198|12186.1|12191.4|12179.5|125
1697577300000|2023-10-17 21:15:00|12194.7|12182.8|12193.2|12181.3|12194.7|12182.8|12189.9|12178|172
1697577600000|2023-10-17 21:20:00|12193.1|12181.2|12193.8|12181.9|12193.9|12182|12193.1|12181.2|60
1697577900000|2023-10-17 21:25:00|12195|12183.1|12193.9|12182|12195.1|12183.2|12190.8|12178.9|33
1697578200000|2023-10-17 21:30:00|12194.9|12183|12189.9|12178|12195.2|12183.3|12189.9|12178|63
1697578500000|2023-10-17 21:35:00|12192.3|12180.4|12192.6|12180.7|12193.7|12181.8|12185.9|12176.4|46
1697578800000|2023-10-17 21:40:00|12192.7|12180.8|12188.6|12176.7|12194.9|12183|12185.9|12176.1|86
1697579100000|2023-10-17 21:45:00|12188|12176.9|12189.1|12177.2|12189.5|12177.7|12187.6|12176.6|75
1697579400000|2023-10-17 21:50:00|12189.2|12177.3|12189.2|12177.3|12191.3|12179.4|12188.3|12176.8|68
1697579700000|2023-10-17 21:55:00|12189.6|12177.7|12189.5|12181|12191.3|12181.8|12188.7|12177.7|38
1697580000000|2023-10-17 22:00:00|12189.6|12180.7|12183.4|12181|12190|12181.3|12183.3|12178.2|132
1697580300000|2023-10-17 22:05:00|12182.9|12181.4|12183.1|12181.6|12183.6|12181.6|12181.6|12179.7|68
1697580600000|2023-10-17 22:10:00|12183.2|12181.7|12183|12181.5|12183.5|12181.7|12182.2|12180.4|57
1697580900000|2023-10-17 22:15:00|12183.1|12181.6|12181.2|12179.7|12183.1|12181.6|12176.9|12175.4|87
1697581200000|2023-10-17 22:20:00|12181.3|12179.8|12181.2|12179.7|12182.1|12180.6|12180.8|12179.3|72
1697581500000|2023-10-17 22:25:00|12181.1|12179.6|12182|12179.7|12182.9|12181.2|12181.1|12179.6|81
1697581800000|2023-10-17 22:30:00|12182.1|12179.8|12183.5|12182|12183.5|12182|12181.9|12179.6|99
1697582100000|2023-10-17 22:35:00|12183.7|12182.2|12183.8|12182.3|12184.2|12182.7|12182.6|12181.1|77
1697582400000|2023-10-17 22:40:00|12183.9|12182.4|12184.7|12183.2|12184.7|12183.2|12183.7|12182.2|37
1697582700000|2023-10-17 22:45:00|12184.6|12183.1|12181.5|12180|12184.7|12183.2|12181.3|12179.8|57
1697583000000|2023-10-17 22:50:00|12181.7|12180.2|12179.6|12178.1|12181.7|12180.2|12179.1|12177.6|108
1697583300000|2023-10-17 22:55:00|12179.5|12178|12181.3|12179.8|12181.5|12180|12179.4|12177.9|60
1697583600000|2023-10-17 23:00:00|12181.2|12179.7|12181|12179.5|12181.9|12180.4|12180.8|12179.3|94
1697583900000|2023-10-17 23:05:00|12181.1|12179.6|12180.4|12178.9|12181.1|12179.6|12180.3|12178.8|57
1697584200000|2023-10-17 23:10:00|12180.6|12179.1|12180.5|12179|12180.8|12179.3|12179.6|12178.1|75
1697584500000|2023-10-17 23:15:00|12180.6|12179.1|12180.4|12178.9|12180.8|12179.3|12180.1|12178.9|48
1697584800000|2023-10-17 23:20:00|12180.3|12178.8|12179.7|12178.2|12180.4|12178.9|12179.4|12177.9|49
1697585100000|2023-10-17 23:25:00|12179.6|12178.1|12179.7|12178.2|12180.3|12178.8|12179.6|12178.1|73
1697585400000|2023-10-17 23:30:00|12179.8|12178.3|12179.6|12178.1|12179.9|12178.4|12179.4|12177.9|80
1697585700000|2023-10-17 23:35:00|12179.7|12178.2|12179.5|12178|12179.9|12178.4|12179.3|12177.8|53
1697586000000|2023-10-17 23:40:00|12179.4|12177.9|12178.6|12177.1|12179.7|12178.2|12178.5|12177|76
1697586300000|2023-10-17 23:45:00|12178.5|12177|12178.7|12177.2|12179|12177.5|12178.5|12177|101
1697586600000|2023-10-17 23:50:00|12178.6|12177.1|12178.5|12177|12179.3|12177.8|12178.4|12176.9|65
1697586900000|2023-10-17 23:55:00|12178.6|12177.1|12179|12177.5|12179.9|12178.4|12177.6|12176.1|116
1697587200000|2023-10-18 00:00:00|12179.1|12177.6|12177.2|12175.7|12179.8|12178.3|12177|12175.5|201
1697587500000|2023-10-18 00:05:00|12177.3|12175.8|12179.6|12178.1|12180.7|12179.2|12177|12175.5|165
1697587800000|2023-10-18 00:10:00|12179.8|12178.3|12176.6|12175.1|12180.2|12178.7|12175.9|12174.4|119
1697588100000|2023-10-18 00:15:00|12176.4|12174.9|12173.9|12172.4|12176.8|12175.3|12173.1|12171.9|143
1697588400000|2023-10-18 00:20:00|12174|12172.5|12172.5|12171|12174.7|12173.3|12172.1|12170.6|116
1697588700000|2023-10-18 00:25:00|12172.4|12170.9|12172.2|12170.7|12173.7|12172.2|12171.7|12170.2|93
1697589000000|2023-10-18 00:30:00|12172.3|12170.8|12169.3|12167.8|12172.4|12170.9|12168.7|12167.2|146
1697589300000|2023-10-18 00:35:00|12169.2|12167.7|12167.5|12166|12169.5|12168|12167.3|12165.8|122
1697589600000|2023-10-18 00:40:00|12167.4|12165.9|12168.4|12166.9|12168.7|12167.2|12167.3|12165.8|90
1697589900000|2023-10-18 00:45:00|12168.2|12166.7|12165.3|12163.8|12168.2|12166.7|12165.3|12163.8|68
1697590200000|2023-10-18 00:50:00|12165.1|12164.2|12160.7|12159.2|12165.2|12164.2|12159.4|12157.9|159
1697590500000|2023-10-18 00:55:00|12160.5|12159|12163.2|12162.3|12164.3|12162.8|12159.7|12158.2|237
1697590800000|2023-10-18 01:00:00|12163.1|12162.2|12161.6|12160.1|12166.4|12164.9|12160.3|12158.8|200
1697591100000|2023-10-18 01:05:00|12161.7|12160.2|12162.4|12160.9|12163.2|12162.3|12159.8|12158.3|148
1697591400000|2023-10-18 01:10:00|12162.3|12160.8|12162.4|12160.9|12163.8|12162.3|12161.4|12159.9|168
1697591700000|2023-10-18 01:15:00|12162.5|12161|12165.6|12164.1|12165.8|12164.3|12160|12158.5|226
1697592000000|2023-10-18 01:20:00|12165.7|12164.2|12165.5|12164|12166.3|12165.3|12160.9|12159.4|147
1697592300000|2023-10-18 01:25:00|12165.6|12164.1|12165.7|12164.2|12166.8|12165.3|12165.4|12163.9|167
1697592600000|2023-10-18 01:30:00|12165.8|12164.3|12167.8|12166.3|12168.7|12167.2|12165.8|12164.3|208
1697592900000|2023-10-18 01:35:00|12167.9|12166.4|12165.8|12164.3|12168.3|12166.8|12164.7|12163.2|160
1697593200000|2023-10-18 01:40:00|12165.9|12164.4|12165.8|12164.3|12166.9|12165.4|12164.6|12163.1|235
1697593500000|2023-10-18 01:45:00|12165.7|12164.2|12166.6|12165.1|12166.9|12165.4|12165.5|12164|162
1697593800000|2023-10-18 01:50:00|12166.5|12165|12164.6|12163.1|12169.4|12167.9|12164.3|12162.8|202
1697594100000|2023-10-18 01:55:00|12164.5|12163|12166.4|12164.9|12167|12165.6|12164.1|12162.7|146
1697594400000|2023-10-18 02:00:00|12166.7|12165.2|12172.8|12171.3|12175.2|12173.7|12166.7|12165.2|410
1697594700000|2023-10-18 02:05:00|12172.7|12171.2|12174.2|12172.7|12176.8|12175.3|12172.2|12170.7|312
1697595000000|2023-10-18 02:10:00|12173.7|12172.2|12173.2|12171.7|12174.1|12172.6|12171.4|12169.9|242
1697595300000|2023-10-18 02:15:00|12173.3|12171.8|12173.3|12171.8|12174.2|12172.7|12172.2|12170.7|133
1697595600000|2023-10-18 02:20:00|12173.4|12172.5|12175.8|12174.3|12176.6|12175.1|12173.4|12172.5|176
1697595900000|2023-10-18 02:25:00|12175.9|12174.4|12177.4|12175.9|12177.9|12176.4|12175.8|12174.3|155
1697596200000|2023-10-18 02:30:00|12177.5|12176|12178.4|12176.9|12180.3|12178.8|12177.3|12175.8|212
1697596500000|2023-10-18 02:35:00|12178.3|12176.8|12176.2|12174.7|12178.3|12176.8|12176.2|12174.7|105
1697596800000|2023-10-18 02:40:00|12175.7|12174.2|12173.5|12172|12176.3|12174.8|12173.4|12171.9|112
1697597100000|2023-10-18 02:45:00|12173.4|12171.9|12177.2|12175.7|12177.2|12175.7|12173.2|12171.7|89
1697597400000|2023-10-18 02:50:00|12177.3|12175.8|12177.4|12175.9|12178.6|12177.1|12176.2|12174.8|154
1697597700000|2023-10-18 02:55:00|12177.3|12175.8|12176.6|12175.1|12177.4|12175.9|12175.4|12173.9|140
1697598000000|2023-10-18 03:00:00|12176.5|12175|12176.1|12175.2|12177.4|12176.5|12176|12174.7|137
1697598300000|2023-10-18 03:05:00|12176|12175.1|12180|12179.1|12180.3|12179.4|12176|12174.8|188
1697598600000|2023-10-18 03:10:00|12180.2|12179.3|12177.6|12176.7|12180.3|12179.4|12177.5|12176.1|159
1697598900000|2023-10-18 03:15:00|12177.5|12176.6|12174.2|12172.7|12177.6|12176.6|12173.3|12171.8|131
1697599200000|2023-10-18 03:20:00|12174.3|12172.8|12173.3|12171.8|12174.3|12172.8|12172.4|12170.9|130
1697599500000|2023-10-18 03:25:00|12173.4|12171.9|12173.7|12172.2|12173.8|12172.3|12172.2|12170.8|146
1697599800000|2023-10-18 03:30:00|12173.8|12172.3|12175.1|12174.2|12175.1|12174.2|12173.6|12172.1|133
1697600100000|2023-10-18 03:35:00|12175|12174.1|12175.1|12174.2|12176.5|12175.3|12174.5|12173.2|98
1697600400000|2023-10-18 03:40:00|12175|12174.1|12175.4|12173.9|12176.1|12175.2|12174.7|12173.8|82
1697600700000|2023-10-18 03:45:00|12175.5|12174|12174.5|12173|12175.6|12174.2|12174.1|12172.8|67
1697601000000|2023-10-18 03:50:00|12174.6|12173.1|12173.6|12172.1|12174.6|12173.1|12173.4|12171.9|52
1697601300000|2023-10-18 03:55:00|12173.7|12172.2|12176.6|12175.1|12176.8|12175.3|12173.6|12172.1|141
1697601600000|2023-10-18 04:00:00|12176.5|12175|12177.6|12176.1|12178.8|12177.3|12176.5|12175|187
1697601900000|2023-10-18 04:05:00|12177.5|12176|12176.4|12174.9|12177.6|12176.1|12175.4|12173.9|154
1697602200000|2023-10-18 04:10:00|12176.3|12174.8|12177.7|12176.2|12179.4|12177.9|12175.7|12174.2|135
1697602500000|2023-10-18 04:15:00|12177.8|12176.3|12178.3|12177.4|12178.5|12177.4|12177.3|12176|120
1697602800000|2023-10-18 04:20:00|12178.4|12177.5|12179.5|12178|12179.7|12178.2|12178.2|12177|121
1697603100000|2023-10-18 04:25:00|12179.4|12177.9|12177.6|12176.1|12179.5|12178.5|12177.3|12175.9|134
1697603400000|2023-10-18 04:30:00|12177.7|12176.2|12180.3|12179.4|12180.4|12179.5|12177.7|12176.2|95
1697603700000|2023-10-18 04:35:00|12180.2|12179.3|12179.5|12178.6|12180.7|12179.4|12179.2|12178.3|85
1697604000000|2023-10-18 04:40:00|12180.2|12179.3|12180.6|12179.1|12181.2|12180.3|12180.2|12179|71
1697604300000|2023-10-18 04:45:00|12180.5|12179|12182.6|12181.1|12182.9|12181.4|12180.5|12179|85
1697604600000|2023-10-18 04:50:00|12182.5|12181|12183.9|12182.4|12184.9|12183.4|12181.9|12180.4|160
1697604900000|2023-10-18 04:55:00|12183.8|12182.3|12181.6|12180.1|12184|12182.5|12181.6|12180.1|182
1697605200000|2023-10-18 05:00:00|12181.4|12179.9|12183.3|12182.4|12184.2|12183|12180.4|12178.9|252
1697605500000|2023-10-18 05:05:00|12182.7|12181.8|12184.3|12183.4|12184.3|12183.4|12182.2|12181.3|141
1697605800000|2023-10-18 05:10:00|12184.4|12183.5|12181.6|12180.1|12184.5|12183.5|12181.3|12180|141
1697606100000|2023-10-18 05:15:00|12182.2|12180.7|12185.3|12183.8|12185.3|12184.3|12182.2|12180.7|96
1697606400000|2023-10-18 05:20:00|12185.1|12183.6|12184.2|12182.7|12185.6|12184.4|12183.7|12182.2|167
1697606700000|2023-10-18 05:25:00|12184.3|12182.8|12183.6|12182.1|12184.6|12183.2|12182.1|12180.6|188
1697607000000|2023-10-18 05:30:00|12184.1|12182.6|12185.7|12184.2|12186.8|12185.4|12184.1|12182.6|184
1697607300000|2023-10-18 05:35:00|12185.8|12184.3|12184.8|12183.3|12186.7|12185.3|12184.8|12183.3|190
1697607600000|2023-10-18 05:40:00|12184.7|12183.2|12185.5|12184|12185.9|12184.4|12183.7|12182.2|159
1697607900000|2023-10-18 05:45:00|12185.6|12184.1|12187|12185.5|12188.6|12187.1|12185.4|12183.9|190
1697608200000|2023-10-18 05:50:00|12187.1|12185.6|12188.7|12187.2|12189.7|12188.2|12187|12185.5|260
1697608500000|2023-10-18 05:55:00|12188.6|12187.1|12187.2|12180.5|12188.9|12187.4|12183.5|12177.8|423
1697608800000|2023-10-18 06:00:00|12187.1|12179.9|12202.1|12200.6|12202.9|12201.4|12187|12177.4|972
1697609100000|2023-10-18 06:05:00|12202|12200.5|12207.6|12206.1|12208.9|12207.4|12201.4|12199.9|597
1697609400000|2023-10-18 06:10:00|12207.5|12206|12207.2|12206.3|12212|12210.7|12206.5|12205.3|397
1697609700000|2023-10-18 06:15:00|12207|12206.1|12203.6|12202.1|12210.8|12209.5|12203.5|12202|368
1697610000000|2023-10-18 06:20:00|12203.1|12201.6|12201.5|12200|12204.2|12203.3|12199.6|12198.1|310
1697610300000|2023-10-18 06:25:00|12201.2|12199.7|12203.2|12202.3|12203.3|12202.4|12199.3|12197.8|255
1697610600000|2023-10-18 06:30:00|12203.4|12201.9|12204.1|12202.6|12204.7|12203.8|12200.6|12199.1|331
1697610900000|2023-10-18 06:35:00|12204.2|12202.7|12198.2|12196.7|12206.9|12206|12196.7|12195.2|482
1697611200000|2023-10-18 06:40:00|12198.3|12196.8|12195.5|12194|12200.2|12199.3|12195.4|12193.9|374
1697611500000|2023-10-18 06:45:00|12195.4|12193.9|12195.1|12194.2|12195.5|12194.6|12192.5|12191.6|339
1697611800000|2023-10-18 06:50:00|12195.2|12194.3|12195.5|12194|12197.6|12196.1|12193.4|12192.2|326
1697612100000|2023-10-18 06:55:00|12195.6|12194.1|12194.4|12192.9|12195.6|12194.1|12189|12188.1|469
1697612400000|2023-10-18 07:00:00|12194.5|12193|12198.7|12197.2|12200.6|12199.5|12193.5|12192|451
1697612700000|2023-10-18 07:05:00|12198.6|12197.1|12205.2|12204.3|12205.6|12204.7|12198.3|12196.8|430
1697613000000|2023-10-18 07:10:00|12205.3|12204.4|12206.8|12205.9|12207.4|12206.5|12201.7|12200.8|464
1697613300000|2023-10-18 07:15:00|12206.6|12205.7|12195.6|12194.7|12206.6|12205.7|12195.6|12194.7|476
1697613600000|2023-10-18 07:20:00|12195.7|12194.8|12195.5|12194.6|12200|12199.1|12195|12193.8|425
1697613900000|2023-10-18 07:25:00|12195.9|12195|12197|12196.1|12197.9|12196.8|12193.8|12192.9|496
1697614200000|2023-10-18 07:30:00|12197.1|12196.2|12201|12200.1|12201.6|12200.7|12195.7|12194.4|352
1697614500000|2023-10-18 07:35:00|12201.1|12200.2|12199.1|12197.6|12201.9|12201|12197.1|12196|285
1697614800000|2023-10-18 07:40:00|12199|12197.5|12197.1|12196.2|12199|12197.5|12193.3|12191.9|304
1697615100000|2023-10-18 07:45:00|12197.2|12196.3|12195|12194.1|12197.7|12196.8|12194.6|12193.7|260
1697615400000|2023-10-18 07:50:00|12195.1|12194.2|12191.2|12190.3|12195.1|12194.2|12190.9|12189.7|408
1697615700000|2023-10-18 07:55:00|12191.1|12190.2|12190.2|12189.3|12196|12195.1|12189.8|12188.9|370
1697616000000|2023-10-18 08:00:00|12190.1|12189.2|12188.9|12187.4|12191.4|12190.5|12187.2|12185.7|502
1697616300000|2023-10-18 08:05:00|12189|12187.5|12182.8|12181.9|12189.1|12187.7|12181.8|12180.9|362
1697616600000|2023-10-18 08:10:00|12183.1|12182.2|12183.8|12182.9|12185.7|12184.8|12182.3|12181.4|375
1697616900000|2023-10-18 08:15:00|12184|12183.1|12180.1|12179.2|12184.5|12183.6|12178.2|12177.3|347
1697617200000|2023-10-18 08:20:00|12180.2|12179.3|12188.6|12187.1|12189.3|12187.8|12180.2|12179.3|306
1697617500000|2023-10-18 08:25:00|12188.5|12187|12190.3|12188.8|12190.3|12188.8|12184.2|12182.7|369
1697617800000|2023-10-18 08:30:00|12190.4|12188.9|12199.1|12197.6|12199.2|12197.7|12189.9|12188.4|345
1697618100000|2023-10-18 08:35:00|12198.9|12197.4|12201.1|12200.2|12201.5|12200.6|12193.1|12192.2|429
1697618400000|2023-10-18 08:40:00|12201.2|12200.3|12200.9|12199.4|12203.4|12202.3|12198.7|12197.8|428
1697618700000|2023-10-18 08:45:00|12201|12199.5|12202.7|12201.8|12203.3|12202.4|12200|12198.8|317
1697619000000|2023-10-18 08:50:00|12202.6|12201.7|12202.9|12202|12205.2|12203.8|12201.1|12200.2|301
1697619300000|2023-10-18 08:55:00|12202.8|12201.9|12200.2|12198.7|12204|12203.1|12199.7|12198.2|155
1697619600000|2023-10-18 09:00:00|12200.1|12198.6|12200.5|12199.6|12201.9|12200.8|12198.1|12196.6|341
1697619900000|2023-10-18 09:05:00|12200.8|12199.9|12203|12202.1|12204.4|12202.9|12200.5|12199.1|429
1697620200000|2023-10-18 09:10:00|12203.1|12202.2|12204.1|12203.2|12205.3|12204.3|12202.4|12201.1|356
1697620500000|2023-10-18 09:15:00|12204|12203.1|12205.1|12204.2|12207.2|12205.7|12200.7|12199.5|337
1697620800000|2023-10-18 09:20:00|12205|12204.1|12205.8|12204.9|12207|12206.1|12204|12203.1|308
1697621100000|2023-10-18 09:25:00|12205.9|12205|12204.7|12203.2|12206.6|12205.7|12200.6|12199.7|437
1697621400000|2023-10-18 09:30:00|12204.6|12203.1|12209.2|12208.3|12209.3|12208.4|12204.1|12203.1|359
1697621700000|2023-10-18 09:35:00|12209.3|12208.4|12206.2|12205.3|12210.9|12210|12205.4|12204.5|329
1697622000000|2023-10-18 09:40:00|12206.3|12205.4|12198.1|12197.2|12206.3|12205.4|12198.1|12196.8|320
1697622300000|2023-10-18 09:45:00|12198|12197.1|12197.5|12196.6|12198.3|12197.1|12195|12193.7|331
1697622600000|2023-10-18 09:50:00|12197.1|12196.2|12198|12196.5|12199|12197.9|12192.3|12190.8|390
1697622900000|2023-10-18 09:55:00|12197.9|12196.4|12197.1|12196.2|12199.3|12198.3|12196.5|12195.6|301
1697623200000|2023-10-18 10:00:00|12197|12196.1|12197.5|12196|12199.2|12198.3|12195.9|12195|365
1697623500000|2023-10-18 10:05:00|12197.2|12195.7|12194.2|12193.3|12197.6|12196.4|12193.9|12193|364
1697623800000|2023-10-18 10:10:00|12194.3|12193.4|12187.1|12186.2|12194.8|12193.9|12185.2|12183.9|327
1697624100000|2023-10-18 10:15:00|12187|12186.1|12189.7|12188.8|12191.8|12190.7|12185.4|12183.9|366
1697624400000|2023-10-18 10:20:00|12189.6|12188.7|12183.3|12182.4|12189.6|12188.7|12183.3|12181.8|368
1697624700000|2023-10-18 10:25:00|12183.2|12182.3|12178.8|12177.9|12185.1|12183.9|12177.8|12176.9|403
1697625000000|2023-10-18 10:30:00|12178.3|12177.4|12180.8|12179.9|12181.2|12180.3|12176.6|12175.7|317
1697625300000|2023-10-18 10:35:00|12180.7|12179.8|12183.3|12182.4|12184.6|12183.1|12180.7|12179.4|337
1697625600000|2023-10-18 10:40:00|12183.2|12182.3|12181.3|12180.4|12183.4|12182.5|12180.2|12179.3|337
1697625900000|2023-10-18 10:45:00|12181.2|12180.3|12178.1|12177.2|12181.4|12180.5|12176.8|12175.9|219
1697626200000|2023-10-18 10:50:00|12178.6|12177.7|12181.9|12181|12183.8|12182.3|12178.1|12177.2|308
1697626500000|2023-10-18 10:55:00|12181.8|12180.9|12182|12181.1|12185.4|12183.9|12178.9|12177.8|274
1697626800000|2023-10-18 11:00:00|12181.8|12180.9|12182.1|12181.2|12182.2|12181.3|12177.1|12176.2|309
1697627100000|2023-10-18 11:05:00|12181.6|12180.7|12181.3|12180.4|12184.2|12183.3|12179.2|12178.3|328
1697627400000|2023-10-18 11:10:00|12181.2|12180.3|12185.5|12184|12185.7|12184.4|12181.2|12180.3|239
1697627700000|2023-10-18 11:15:00|12185.4|12183.9|12183.3|12181.8|12185.8|12184.9|12182.2|12181.3|270
1697628000000|2023-10-18 11:20:00|12183.4|12181.9|12183|12182.1|12185.3|12184.4|12182.3|12181.4|254
1697628300000|2023-10-18 11:25:00|12182.9|12182|12191.1|12190.2|12191.9|12191|12182.9|12182|409
1697628600000|2023-10-18 11:30:00|12191.2|12190.3|12197.4|12196.5|12198.4|12197.5|12191|12189.9|250
1697628900000|2023-10-18 11:35:00|12197.5|12196.6|12197.5|12196.6|12199.1|12197.9|12195.1|12194.2|247
1697629200000|2023-10-18 11:40:00|12197.4|12196.5|12192.9|12191.4|12197.4|12196.5|12191.4|12189.9|238
1697629500000|2023-10-18 11:45:00|12192.8|12191.3|12192.5|12191.6|12193.6|12192.7|12189|12188|287
1697629800000|2023-10-18 11:50:00|12192.4|12191.5|12192.3|12191.4|12197.1|12195.6|12191.4|12190.5|419
1697630100000|2023-10-18 11:55:00|12192.4|12191.5|12189.4|12188.5|12195.1|12194.1|12186.9|12186|429
1697630400000|2023-10-18 12:00:00|12189.5|12188.6|12194.9|12194|12196.3|12194.8|12188.2|12187.3|494
1697630700000|2023-10-18 12:05:00|12195.3|12193.8|12198.6|12197.7|12198.9|12198|12193.2|12192.3|392
1697631000000|2023-10-18 12:10:00|12198.7|12197.8|12199.5|12198|12199.8|12198.9|12196|12194.5|393
1697631300000|2023-10-18 12:15:00|12199.6|12198.6|12203.3|12202.4|12203.7|12202.8|12199.4|12197.9|348
1697631600000|2023-10-18 12:20:00|12203.2|12202.3|12201.9|12201|12206.9|12206|12201.8|12200.9|412
1697631900000|2023-10-18 12:25:00|12202.3|12200.8|12198.1|12195.1|12204.7|12203.2|12197.9|12195.1|342
1697632200000|2023-10-18 12:30:00|12198.2|12195|12192.9|12191.4|12202.8|12201.3|12192|12190.5|458
1697632500000|2023-10-18 12:35:00|12193|12191.5|12184|12182.5|12194|12192.5|12183|12181.5|520
1697632800000|2023-10-18 12:40:00|12184.1|12182.6|12178.2|12176.7|12184.8|12183.8|12177|12175.5|602
1697633100000|2023-10-18 12:45:00|12178.1|12176.6|12176.4|12174.9|12179.3|12177.8|12172|12171.1|568
1697633400000|2023-10-18 12:50:00|12176.2|12174.7|12181|12180.1|12182.9|12181.4|12176.1|12174.6|519
1697633700000|2023-10-18 12:55:00|12181.2|12180.3|12177.1|12175.6|12183.4|12182.2|12176.8|12175.5|387
1697634000000|2023-10-18 13:00:00|12177.3|12175.8|12178.7|12177.8|12180.5|12179.6|12174.9|12173.7|449
1697634300000|2023-10-18 13:05:00|12178.8|12177.9|12180.8|12179.9|12184.9|12183.4|12178.2|12177.3|401
1697634600000|2023-10-18 13:10:00|12181.3|12180.4|12185.5|12184|12187.2|12185.7|12181.3|12180.4|345
1697634900000|2023-10-18 13:15:00|12185.7|12184.2|12177.3|12175.8|12186|12184.8|12177.1|12175.6|314
1697635200000|2023-10-18 13:20:00|12177.5|12176|12172.1|12171.2|12180.5|12179.6|12171.6|12170.7|501
1697635500000|2023-10-18 13:25:00|12171.6|12170.7|12171.2|12169.7|12173.3|12171.8|12167.9|12166.4|476
1697635800000|2023-10-18 13:30:00|12170.8|12169.9|12177|12176.1|12177.7|12176.8|12169.6|12168.6|676
1697636100000|2023-10-18 13:35:00|12176.9|12176|12176|12175.1|12177.7|12176.8|12170.9|12170|632
1697636400000|2023-10-18 13:40:00|12175.9|12175|12174.1|12173.2|12176.8|12175.3|12170.4|12169.5|685
1697636700000|2023-10-18 13:45:00|12174|12173.1|12165.7|12164.8|12179.1|12178.2|12165.3|12164.4|592
1697637000000|2023-10-18 13:50:00|12165.8|12164.9|12169.8|12168.9|12171.1|12170.2|12165.1|12163.6|560
1697637300000|2023-10-18 13:55:00|12169.9|12169|12167.4|12166.5|12173.3|12172.1|12165.9|12165|620
1697637600000|2023-10-18 14:00:00|12167.3|12166.4|12163|12162.1|12169.6|12168.7|12162.8|12161.9|658
1697637900000|2023-10-18 14:05:00|12163.1|12162.2|12169.3|12167.8|12173.8|12172.9|12160.9|12160|644
1697638200000|2023-10-18 14:10:00|12169.2|12167.7|12169.4|12167.9|12170.5|12169|12165.3|12163.8|445
1697638500000|2023-10-18 14:15:00|12169.2|12167.7|12174.3|12173.4|12175|12174.1|12168.4|12166.9|424
1697638800000|2023-10-18 14:20:00|12174.7|12173.8|12172.3|12170.8|12177.4|12175.9|12167.1|12165.6|544
1697639100000|2023-10-18 14:25:00|12172.4|12170.9|12155|12153.5|12172.4|12171.1|12154.9|12153.4|615
1697639400000|2023-10-18 14:30:00|12155.1|12153.6|12149.7|12148.2|12159.6|12158.3|12148.9|12147.5|653
1697639700000|2023-10-18 14:35:00|12149.8|12148.3|12143.1|12142.2|12150|12148.5|12141.5|12140.6|484
1697640000000|2023-10-18 14:40:00|12142.9|12142|12145.1|12143.6|12145.8|12144.3|12139.5|12138|540
1697640300000|2023-10-18 14:45:00|12145.2|12143.7|12144.3|12142.8|12147.2|12145.7|12139.4|12138.4|670
1697640600000|2023-10-18 14:50:00|12144.2|12142.7|12149.5|12148.6|12149.9|12149|12143.1|12142.1|777
1697640900000|2023-10-18 14:55:00|12149.4|12148.5|12146.8|12145.9|12150.1|12149|12145|12143.5|868
1697641200000|2023-10-18 15:00:00|12146.7|12145.8|12152.6|12151.1|12152.6|12151.2|12145.3|12144.4|671
1697641500000|2023-10-18 15:05:00|12152.5|12151|12146|12145.1|12153.5|12152.6|12145.6|12144.7|451
1697641800000|2023-10-18 15:10:00|12145.6|12144.7|12145.5|12144.6|12146.5|12145.4|12141.9|12141|626
1697642100000|2023-10-18 15:15:00|12145.4|12144.5|12151.3|12150.4|12154.4|12153.5|12145.3|12144.4|392
1697642400000|2023-10-18 15:20:00|12151.2|12150.3|12148.4|12146.9|12151.3|12150.4|12147.1|12145.6|427
1697642700000|2023-10-18 15:25:00|12148.3|12146.8|12149|12148.1|12154.2|12153.3|12147.2|12146.3|383
1697643000000|2023-10-18 15:30:00|12148.7|12147.8|12148.5|12147.6|12151.9|12151|12145.4|12144.5|479
1697643300000|2023-10-18 15:35:00|12148.4|12147.5|12146|12145.1|12149.6|12148.7|12144.8|12143.9|394
1697643600000|2023-10-18 15:40:00|12145.5|12144.6|12146|12145.1|12148.4|12147.2|12142.5|12141.6|459
1697643900000|2023-10-18 15:45:00|12146.3|12145.4|12145.7|12144.8|12149.5|12148.5|12145.3|12144.2|400
1697644200000|2023-10-18 15:50:00|12145.8|12144.9|12147|12146.1|12149|12148.1|12144.7|12143.3|426
1697644500000|2023-10-18 15:55:00|12147.1|12146.2|12148.9|12148|12151|12150.1|12146.3|12145.4|445
1697644800000|2023-10-18 16:00:00|12149|12148.1|12152.1|12151.2|12153.5|12152.3|12147.5|12146.4|551
1697645100000|2023-10-18 16:05:00|12152.2|12151.3|12147.5|12146|12153.8|12152.9|12145.6|12144.1|539
1697645400000|2023-10-18 16:10:00|12147.3|12145.8|12141.3|12140.4|12148.8|12147.9|12140.9|12139.4|461
1697645700000|2023-10-18 16:15:00|12141.2|12140.3|12139|12137.5|12143.1|12141.6|12138.4|12137.4|305
1697646000000|2023-10-18 16:20:00|12138.9|12137.4|12144|12143.1|12144.3|12143.4|12138.9|12137.4|323
1697646300000|2023-10-18 16:25:00|12144.1|12143.2|12143|12141.5|12145.2|12144.3|12142.7|12141.2|337
1697646600000|2023-10-18 16:30:00|12142.9|12141.4|12143|12142.1|12144.7|12143.8|12142.2|12140.7|367
1697646900000|2023-10-18 16:35:00|12143.2|12142.3|12141.4|12140.5|12145|12144.1|12140.5|12139.3|379
1697647200000|2023-10-18 16:40:00|12141.2|12140.3|12149.3|12148.4|12150|12149.1|12141.1|12140.2|386
1697647500000|2023-10-18 16:45:00|12149.6|12148.7|12151.2|12150.3|12153.5|12152.3|12148.1|12146.8|263
1697647800000|2023-10-18 16:50:00|12151.3|12150.4|12148.4|12147.5|12151.3|12150.4|12147.5|12146.6|210
1697648100000|2023-10-18 16:55:00|12148.3|12147.4|12153.3|12152.4|12153.8|12152.9|12148|12147.1|289
1697648400000|2023-10-18 17:00:00|12153.6|12152.7|12166|12164.5|12166|12164.8|12151.3|12150.2|632
1697648700000|2023-10-18 17:05:00|12166.1|12164.6|12167.5|12166.6|12168|12167.1|12162.2|12160.7|612
1697649000000|2023-10-18 17:10:00|12167.6|12166.7|12172.4|12171.5|12173.1|12172.2|12164.3|12163.4|531
1697649300000|2023-10-18 17:15:00|12172.5|12171.6|12170|12169.1|12176.9|12176|12168.3|12166.8|500
1697649600000|2023-10-18 17:20:00|12169.9|12169|12172.5|12171|12172.8|12171.3|12168|12166.9|433
1697649900000|2023-10-18 17:25:00|12172.6|12171.1|12171|12170.1|12174.6|12173.3|12169.8|12168.8|370
1697650200000|2023-10-18 17:30:00|12170.7|12169.2|12170.5|12169.6|12171|12170.1|12166|12165.1|406
1697650500000|2023-10-18 17:35:00|12170.4|12169.5|12167.4|12165.9|12172.5|12171.6|12167|12165.5|446
1697650800000|2023-10-18 17:40:00|12167.6|12166.7|12170.1|12169.2|12170.2|12169.3|12167.2|12165.8|313
1697651100000|2023-10-18 17:45:00|12170|12169.1|12168.6|12167.1|12170.1|12169.2|12165.2|12164.3|420
1697651400000|2023-10-18 17:50:00|12168.5|12167|12169.4|12167.9|12171.4|12170.5|12168.4|12166.9|360
1697651700000|2023-10-18 17:55:00|12169.3|12167.8|12167|12165.5|12171.2|12169.7|12166.9|12165.4|285
1697652000000|2023-10-18 18:00:00|12167.1|12165.6|12166.1|12165.2|12168.1|12166.8|12163.8|12162.9|330
1697652300000|2023-10-18 18:05:00|12166.2|12165.3|12169.3|12167.8|12169.9|12169|12164.9|12164|293
1697652600000|2023-10-18 18:10:00|12169.2|12167.7|12165.9|12165|12169.8|12168.8|12165.6|12164.7|253
1697652900000|2023-10-18 18:15:00|12165.8|12164.9|12159.9|12159|12166.1|12165.2|12159.8|12158.8|212
1697653200000|2023-10-18 18:20:00|12160|12159.1|12160|12159.1|12162.1|12161.2|12159.2|12158.3|227
1697653500000|2023-10-18 18:25:00|12160.1|12159.2|12157.6|12156.7|12160.5|12159.2|12153.7|12152.2|300
1697653800000|2023-10-18 18:30:00|12157.8|12156.9|12159.4|12157.9|12159.8|12158.7|12157.2|12155.9|341
1697654100000|2023-10-18 18:35:00|12159.5|12158|12152.7|12151.8|12159.7|12158.2|12152.2|12151.3|266
1697654400000|2023-10-18 18:40:00|12152.6|12151.7|12152.9|12152|12153.4|12152.5|12150.5|12149|246
1697654700000|2023-10-18 18:45:00|12152.8|12151.9|12149.3|12148.4|12153|12152.1|12148.2|12147.3|297
1697655000000|2023-10-18 18:50:00|12149.5|12148|12147.6|12146.1|12149.6|12148.1|12146.9|12145.9|267
1697655300000|2023-10-18 18:55:00|12147.3|12146.4|12144.3|12143.4|12149.3|12148.2|12144|12142.9|356
1697655600000|2023-10-18 19:00:00|12144.7|12143.8|12138.7|12137.8|12145.8|12144.5|12138.6|12137.3|358
1697655900000|2023-10-18 19:05:00|12138.6|12137.7|12139.3|12137.8|12140|12138.9|12137.7|12136.8|261
1697656200000|2023-10-18 19:10:00|12139.5|12138|12141.8|12140.9|12143.2|12141.7|12138.8|12137.5|170
1697656500000|2023-10-18 19:15:00|12142.1|12141.2|12142.9|12141.4|12144.8|12143.3|12141.8|12140.3|216
1697656800000|2023-10-18 19:20:00|12143|12141.5|12143.9|12142.4|12144|12142.5|12141.8|12140.3|201
1697657100000|2023-10-18 19:25:00|12144|12142.5|12142|12140.5|12144.8|12143.3|12140.6|12139.1|168
1697657400000|2023-10-18 19:30:00|12142.1|12140.6|12142.6|12141.7|12143.9|12142.4|12141.5|12140.1|187
1697657700000|2023-10-18 19:35:00|12142.7|12141.8|12142.8|12141.3|12145|12143.5|12141.7|12140.8|180
1697658000000|2023-10-18 19:40:00|12142.7|12141.2|12142.8|12141.3|12143.9|12142.4|12142.3|12141|204
1697658300000|2023-10-18 19:45:00|12142.7|12141.2|12139.3|12138.4|12143|12141.5|12138.9|12137.5|337
1697658600000|2023-10-18 19:50:00|12139.5|12138.6|12140.1|12138.6|12141.1|12139.6|12139.1|12137.6|246
1697658900000|2023-10-18 19:55:00|12140|12138.5|12140.6|12139.7|12141.9|12140.4|12140|12138.5|287
1697659200000|2023-10-18 20:00:00|12141.2|12140.3|12141.6|12140.1|12142.9|12141.4|12140.8|12139.3|214
1697659500000|2023-10-18 20:05:00|12141.5|12140|12141.2|12139.7|12142.5|12141|12140.8|12139.3|160
1697659800000|2023-10-18 20:10:00|12141.4|12139.9|12141.9|12140.4|12142|12140.5|12141.4|12139.9|131
1697660100000|2023-10-18 20:15:00|12142|12140.5|12142.1|12140.6|12143.3|12141.8|12141.2|12139.9|167
1697660400000|2023-10-18 20:20:00|12142.2|12140.7|12142.5|12141|12142.9|12141.4|12141.8|12140.3|115
1697660700000|2023-10-18 20:25:00|12142.4|12140.9|12142|12140.5|12142.7|12141.4|12141.9|12140.4|92
1697661000000|2023-10-18 20:30:00|12142.2|12140.7|12142.1|12141.2|12142.6|12141.3|12141.6|12140.4|103
1697661300000|2023-10-18 20:35:00|12142|12140.6|12139.3|12137.8|12142|12140.6|12139.2|12137.7|81
1697661600000|2023-10-18 20:40:00|12139.2|12137.7|12140.8|12139.3|12140.9|12139.4|12138.8|12137.6|145
1697661900000|2023-10-18 20:45:00|12140.9|12139.4|12141.4|12139.9|12141.4|12139.9|12140.1|12138.6|164
1697662200000|2023-10-18 20:50:00|12141.5|12140|12140.7|12139.2|12141.7|12140.2|12140.6|12139.1|62
1697662500000|2023-10-18 20:55:00|12141.2|12138.8|12142.4|12138.2|12143|12139.9|12140.8|12137.9|171
1697662800000|2023-10-18 21:00:00|12142.6|12138.4|12146.5|12138.2|12150|12138.6|12142.2|12138|11
1697663100000|2023-10-18 21:05:00|12150|12138.1|12148.7|12136.8|12150.4|12138.5|12148.7|12136.8|9
1697663400000|2023-10-18 21:10:00|12148.3|12137.2|12148.3|12138.1|12148.6|12138.1|12148.1|12137.2|9
1697663700000|2023-10-18 21:15:00|12148.2|12137.9|12148.5|12138.4|12148.5|12138.4|12148.1|12137.9|4
1697664000000|2023-10-18 21:20:00|12148.6|12138.3|12148.4|12138.3|12148.6|12138.4|12148|12138.3|7
1697664300000|2023-10-18 21:25:00|12148.2|12137.9|12146.9|12138.2|12148.2|12138.2|12146.9|12137.8|9
1697664600000|2023-10-18 21:30:00|12147|12138.1|12146.5|12138.3|12147|12138.4|12146.4|12138.1|85
1697664900000|2023-10-18 21:35:00|12146.4|12138.2|12146.3|12138.1|12146.4|12138.3|12146.3|12138.1|61
1697665200000|2023-10-18 21:40:00|12146.4|12138.2|12146.3|12138.1|12146.6|12138.4|12146.3|12138.1|137
1697665500000|2023-10-18 21:45:00|12146.5|12138.3|12145.4|12138.6|12146.6|12138.7|12145.4|12138.3|69
1697665800000|2023-10-18 21:50:00|12145.5|12138.7|12145.1|12138.6|12145.6|12138.8|12144.9|12138.2|27
1697666100000|2023-10-18 21:55:00|12145.2|12138.5|12145.2|12138.8|12146.5|12139.1|12145.1|12138.5|114
1697666400000|2023-10-18 22:00:00|12145.3|12138.7|12143.5|12141.1|12145.4|12141.2|12142.4|12137.7|122
1697666700000|2023-10-18 22:05:00|12143|12141.5|12143.3|12141.8|12143.6|12141.8|12143|12141.2|13
1697667000000|2023-10-18 22:10:00|12143.4|12141.9|12144.2|12142.7|12144.7|12143.2|12143.4|12141.9|43
1697667300000|2023-10-18 22:15:00|12144.1|12142.6|12144.1|12142.6|12144.3|12142.8|12144.1|12142.6|23
1697667600000|2023-10-18 22:20:00|12144.2|12142.7|12144.1|12142.6|12144.9|12143.4|12143.9|12142.4|74
1697667900000|2023-10-18 22:25:00|12144.2|12142.7|12145.7|12144.2|12147.1|12145.6|12144.1|12142.6|50
1697668200000|2023-10-18 22:30:00|12145.5|12144|12144.5|12143|12145.6|12144.1|12144.4|12142.9|54
1697668500000|2023-10-18 22:35:00|12144.4|12142.9|12143.3|12141.8|12144.4|12142.9|12143.2|12141.7|40
1697668800000|2023-10-18 22:40:00|12143.4|12141.9|12143.4|12141.9|12143.4|12141.9|12143.2|12141.7|54
1697669100000|2023-10-18 22:45:00|12143.5|12142|12142.5|12141|12143.5|12142|12142.3|12140.8|53
1697669400000|2023-10-18 22:50:00|12142.4|12140.9|12142.7|12141.2|12142.9|12141.4|12142.3|12140.8|61
1697669700000|2023-10-18 22:55:00|12142.3|12140.8|12142.5|12141|12143.1|12141.6|12142.1|12140.6|77
1697670000000|2023-10-18 23:00:00|12142.6|12141.1|12143.2|12141.7|12143.7|12142.2|12142.5|12141|103
1697670300000|2023-10-18 23:05:00|12143.3|12141.8|12143.7|12142.2|12144|12142.5|12143|12141.5|57
1697670600000|2023-10-18 23:10:00|12143.8|12142.3|12144.7|12143.2|12144.8|12143.3|12143.7|12142.2|42
1697670900000|2023-10-18 23:15:00|12144.6|12143.1|12142.9|12141.4|12144.7|12143.2|12142.9|12141.4|53
1697671200000|2023-10-18 23:20:00|12143|12141.5|12143.2|12141.7|12143.6|12142.1|12142.3|12140.8|48
1697671500000|2023-10-18 23:25:00|12143.3|12141.8|12142.5|12141|12143.6|12142.1|12142.5|12141|55
1697671800000|2023-10-18 23:30:00|12142.6|12141.1|12143.2|12141.7|12143.3|12141.8|12142.2|12140.7|58
1697672100000|2023-10-18 23:35:00|12143.1|12141.6|12142.3|12140.8|12143.2|12141.7|12142|12140.5|133
1697672400000|2023-10-18 23:40:00|12142.4|12140.9|12142.7|12141.2|12143.1|12141.6|12142|12140.5|119
1697672700000|2023-10-18 23:45:00|12142.8|12141.3|12142.5|12141|12142.8|12141.3|12142.1|12140.6|73
1697673000000|2023-10-18 23:50:00|12142.6|12141.1|12142.4|12140.9|12142.6|12141.1|12141.8|12140.3|121
1697673300000|2023-10-18 23:55:00|12142.3|12140.8|12142|12140.5|12143.5|12142|12141.8|12140.3|118
1697673600000|2023-10-19 00:00:00|12142.1|12140.6|12143|12141.5|12145|12143.5|12142.1|12140.6|160
1697673900000|2023-10-19 00:05:00|12143.1|12141.6|12145.8|12144.3|12146.4|12144.9|12143.1|12141.6|175
1697674200000|2023-10-19 00:10:00|12145.9|12144.4|12142.8|12141.3|12146.6|12145.1|12142.8|12141.3|104
1697674500000|2023-10-19 00:15:00|12142.7|12141.2|12143.9|12142.4|12144.1|12142.6|12141.4|12139.9|154
1697674800000|2023-10-19 00:20:00|12143.8|12142.3|12138.3|12136.8|12143.9|12142.4|12138|12136.8|135
1697675100000|2023-10-19 00:25:00|12138.2|12136.7|12139.7|12138.2|12139.8|12138.3|12138|12136.5|131
1697675400000|2023-10-19 00:30:00|12139.8|12138.3|12139.5|12138|12141|12139.5|12137.3|12135.8|340
1697675700000|2023-10-19 00:35:00|12139.6|12138.1|12138|12136.5|12140.1|12138.6|12137.1|12135.6|241
1697676000000|2023-10-19 00:40:00|12138.1|12136.6|12139|12137.5|12139.9|12138.4|12137.7|12136.2|147
1697676300000|2023-10-19 00:45:00|12138.9|12137.4|12139.7|12138.8|12139.7|12138.8|12137.5|12136.6|126
1697676600000|2023-10-19 00:50:00|12139.6|12138.7|12140.6|12139.1|12141.8|12140.3|12139.6|12138.4|245
1697676900000|2023-10-19 00:55:00|12140.5|12139|12142.4|12140.9|12143|12141.5|12140.5|12139|238
1697677200000|2023-10-19 01:00:00|12142.5|12141|12144.8|12143.3|12144.9|12143.4|12142.4|12140.9|274
1697677500000|2023-10-19 01:05:00|12144.9|12143.4|12142.1|12140.6|12145.9|12144.4|12141.8|12140.3|165
1697677800000|2023-10-19 01:10:00|12142|12140.5|12142.8|12141.3|12145|12143.5|12140|12138.5|219
1697678100000|2023-10-19 01:15:00|12142.6|12141.1|12143.8|12142.3|12144.6|12143.1|12141.9|12140.4|198
1697678400000|2023-10-19 01:20:00|12143.9|12142.4|12141|12139.5|12144.5|12143|12141|12139.5|126
1697678700000|2023-10-19 01:25:00|12140.9|12139.4|12141.8|12140.3|12141.9|12141|12140|12138.8|188
1697679000000|2023-10-19 01:30:00|12142|12140.5|12139.9|12138.4|12142.7|12141.2|12139.7|12138.2|219
1697679300000|2023-10-19 01:35:00|12139.8|12138.3|12136.9|12135.4|12140.5|12139|12135.9|12134.4|357
1697679600000|2023-10-19 01:40:00|12136.8|12135.3|12135.3|12133.8|12137|12135.5|12133.3|12131.8|313
1697679900000|2023-10-19 01:45:00|12135.6|12134.1|12133.8|12132.3|12135.9|12134.4|12133.1|12131.6|295
1697680200000|2023-10-19 01:50:00|12133.7|12132.2|12134.8|12133.3|12135.6|12134.1|12132.8|12131.3|237
1697680500000|2023-10-19 01:55:00|12135|12133.5|12135.8|12134.3|12136.9|12135.4|12134.7|12133.2|191
1697680800000|2023-10-19 02:00:00|12135.7|12134.2|12133.9|12133|12137|12135.5|12133.8|12132.9|240
1697681100000|2023-10-19 02:05:00|12134|12133.1|12138.1|12137.2|12139.1|12137.7|12133.6|12132.5|194
1697681400000|2023-10-19 02:10:00|12138.3|12137.4|12136.8|12135.3|12139.1|12137.7|12136.4|12134.9|164
1697681700000|2023-10-19 02:15:00|12136.4|12134.9|12136.1|12134.6|12137|12135.8|12135.3|12133.8|120
1697682000000|2023-10-19 02:20:00|12136|12134.5|12137.6|12136.7|12138.7|12137.8|12135.7|12134.2|149
1697682300000|2023-10-19 02:25:00|12137.5|12136.6|12136.8|12135.9|12137.7|12136.8|12135.6|12134.7|98
1697682600000|2023-10-19 02:30:00|12136.9|12136|12134.1|12132.6|12137|12136.1|12133.8|12132.3|162
1697682900000|2023-10-19 02:35:00|12134.2|12132.7|12132.9|12131.4|12134.8|12133.3|12132.7|12131.2|159
1697683200000|2023-10-19 02:40:00|12133|12131.5|12134.4|12133.5|12135.1|12133.6|12132.8|12131.3|141
1697683500000|2023-10-19 02:45:00|12134.5|12133.6|12134.1|12133.2|12136.6|12135.1|12134|12133.1|122
1697683800000|2023-10-19 02:50:00|12134.3|12132.8|12134.6|12133.1|12135.7|12134.5|12133.8|12132.3|148
1697684100000|2023-10-19 02:55:00|12134.5|12133|12133.5|12132|12134.9|12133.4|12132.9|12131.4|177
1697684400000|2023-10-19 03:00:00|12133.6|12132.1|12135|12133.5|12135.2|12134|12132.8|12131.3|132
1697684700000|2023-10-19 03:05:00|12135.2|12133.7|12135.7|12134.8|12136.8|12135.3|12135|12133.7|109
1697685000000|2023-10-19 03:10:00|12135.6|12134.7|12133.8|12132.3|12135.7|12134.8|12133|12131.9|100
1697685300000|2023-10-19 03:15:00|12133.9|12132.4|12134.6|12133.1|12135|12133.5|12133.3|12131.8|118
1697685600000|2023-10-19 03:20:00|12134.7|12133.2|12130.8|12129.3|12135.1|12133.6|12130.7|12129.2|115
1697685900000|2023-10-19 03:25:00|12130.7|12129.2|12130|12128.5|12131.1|12129.6|12127.7|12126.2|125
1697686200000|2023-10-19 03:30:00|12130.1|12128.6|12131.4|12129.9|12131.9|12130.4|12129.8|12128.3|131
1697686500000|2023-10-19 03:35:00|12131.3|12129.8|12130.8|12129.3|12131.9|12130.4|12130.6|12129.1|93
1697686800000|2023-10-19 03:40:00|12130.9|12129.4|12128.8|12127.3|12131.1|12129.9|12127.8|12126.3|114
1697687100000|2023-10-19 03:45:00|12128.9|12127.4|12127.6|12126.1|12128.9|12127.4|12127.6|12126.1|105
1697687400000|2023-10-19 03:50:00|12127.7|12126.2|12128.5|12127.6|12128.8|12127.8|12127.5|12126.2|132
1697687700000|2023-10-19 03:55:00|12128.6|12127.7|12128.1|12127.2|12128.7|12127.8|12127.4|12126.5|134
1697688000000|2023-10-19 04:00:00|12128|12127.1|12128.8|12127.3|12129.1|12127.7|12126.8|12125.6|153
1697688300000|2023-10-19 04:05:00|12128.9|12127.4|12128.2|12126.7|12129.1|12127.6|12127.8|12126.3|99
1697688600000|2023-10-19 04:10:00|12128.1|12126.6|12128.2|12126.7|12129|12127.5|12127.4|12126.3|158
1697688900000|2023-10-19 04:15:00|12128.4|12126.9|12128.6|12127.1|12128.8|12127.3|12127.5|12126.2|116
1697689200000|2023-10-19 04:20:00|12128.7|12127.2|12129.9|12128.4|12130.2|12128.7|12127.5|12126.1|113
1697689500000|2023-10-19 04:25:00|12129.8|12128.3|12130.3|12128.8|12131|12129.5|12129.8|12128.3|139
1697689800000|2023-10-19 04:30:00|12130.2|12128.7|12127|12125.5|12130.9|12129.4|12126.9|12125.4|125
1697690100000|2023-10-19 04:35:00|12127.1|12125.6|12125.8|12124.3|12127.1|12125.6|12124.4|12123.5|83
1697690400000|2023-10-19 04:40:00|12125.9|12124.4|12125.6|12124.7|12126.5|12125.6|12125.6|12124.2|98
1697690700000|2023-10-19 04:45:00|12125.7|12124.8|12126|12124.5|12126.7|12125.8|12124.9|12124|118
1697691000000|2023-10-19 04:50:00|12125.8|12124.3|12126.4|12124.9|12126.8|12125.6|12124.5|12123.3|169
1697691300000|2023-10-19 04:55:00|12126.2|12124.7|12126.5|12125|12127.8|12126.3|12126|12124.5|119
1697691600000|2023-10-19 05:00:00|12126.6|12125.1|12124.1|12122.6|12126.7|12125.7|12124|12122.5|138
1697691900000|2023-10-19 05:05:00|12124|12122.5|12125.7|12124.8|12126.6|12125.6|12123.7|12122.4|145
1697692200000|2023-10-19 05:10:00|12125.6|12124.7|12126.7|12125.8|12127.5|12126.6|12125.2|12123.7|123
1697692500000|2023-10-19 05:15:00|12126.8|12125.9|12125.4|12124.5|12127.2|12126.1|12125.2|12123.7|106
1697692800000|2023-10-19 05:20:00|12125.5|12124.6|12125|12123.5|12125.7|12124.8|12123.9|12122.7|122
1697693100000|2023-10-19 05:25:00|12124.9|12123.4|12125.2|12124.3|12126.7|12125.8|12123.9|12122.5|86
1697693400000|2023-10-19 05:30:00|12125.3|12124.4|12124.1|12122.6|12126.8|12125.5|12123.9|12122.4|134
1697693700000|2023-10-19 05:35:00|12124|12122.5|12123.1|12121.6|12124.5|12123|12122|12120.5|156
1697694000000|2023-10-19 05:40:00|12123|12121.5|12121.1|12119.6|12124.1|12122.8|12119.8|12118.3|113
1697694300000|2023-10-19 05:45:00|12121.2|12119.7|12122.5|12121.6|12123.1|12121.6|12121.2|12119.7|129
1697694600000|2023-10-19 05:50:00|12122.6|12121.7|12122.5|12121.6|12124|12122.6|12122.4|12121.3|93
1697694900000|2023-10-19 05:55:00|12122.6|12121.7|12119.7|12118.2|12123.3|12122.4|12119.5|12118.2|142
1697695200000|2023-10-19 06:00:00|12119.6|12118.1|12114.7|12113.8|12120.1|12119.2|12113.8|12112.9|268
1697695500000|2023-10-19 06:05:00|12114.6|12113.7|12115.6|12114.7|12117|12115.8|12111.7|12110.8|341
1697695800000|2023-10-19 06:10:00|12115.5|12114.6|12118|12116.5|12118.1|12117.1|12114|12112.5|280
1697696100000|2023-10-19 06:15:00|12117.9|12116.4|12127.3|12126.4|12130.3|12128.8|12117.7|12116.3|392
1697696400000|2023-10-19 06:20:00|12127.4|12126.5|12127.8|12126.3|12128.6|12127.7|12125|12124.1|282
1697696700000|2023-10-19 06:25:00|12127.7|12126.2|12127.7|12126.8|12130.8|12129.6|12126.8|12125.3|248
1697697000000|2023-10-19 06:30:00|12128|12127.1|12127.6|12126.7|12131.9|12130.4|12127.6|12126.7|313
1697697300000|2023-10-19 06:35:00|12127.7|12126.8|12134.9|12133.4|12135.1|12133.9|12125.6|12124.7|360
1697697600000|2023-10-19 06:40:00|12135|12133.5|12136.2|12135.3|12136.3|12135.4|12133.8|12132.9|310
1697697900000|2023-10-19 06:45:00|12136.1|12135.2|12136.9|12136|12138.9|12138|12134.2|12132.7|325
1697698200000|2023-10-19 06:50:00|12137.1|12136.2|12131.4|12130.5|12137.4|12136.5|12131.1|12130.2|293
1697698500000|2023-10-19 06:55:00|12131|12130.1|12134.1|12132.6|12135.9|12135|12130.5|12129.6|294
1697698800000|2023-10-19 07:00:00|12133.9|12133|12142.6|12141.1|12142.8|12141.8|12133.9|12133|634
1697699100000|2023-10-19 07:05:00|12142.5|12141|12140.3|12139.4|12145.5|12144.6|12138.8|12137.9|504
1697699400000|2023-10-19 07:10:00|12140.4|12139.5|12134.6|12133.1|12140.4|12139.5|12133.5|12132|398
1697699700000|2023-10-19 07:15:00|12134.5|12133|12138.4|12137.5|12139.7|12138.5|12131.1|12130.2|368
1697700000000|2023-10-19 07:20:00|12138.5|12137.6|12134.4|12133.5|12140.7|12139.8|12132.6|12131.7|381
1697700300000|2023-10-19 07:25:00|12134.3|12133.4|12134.7|12133.2|12135.6|12134.1|12130.1|12129.2|366
1697700600000|2023-10-19 07:30:00|12134.6|12133.1|12133.3|12132.4|12136.1|12134.7|12132.7|12131.3|425
1697700900000|2023-10-19 07:35:00|12133.4|12132.5|12133.7|12132.2|12136.2|12134.7|12132.8|12131.4|318
1697701200000|2023-10-19 07:40:00|12133.6|12132.1|12126.7|12125.8|12134.7|12133.8|12125.4|12123.9|416
1697701500000|2023-10-19 07:45:00|12126.6|12125.7|12122.1|12120.6|12127.6|12126.6|12121.3|12119.8|525
1697701800000|2023-10-19 07:50:00|12122|12120.5|12123.6|12122.1|12128.2|12126.7|12121.3|12119.8|591
1697702100000|2023-10-19 07:55:00|12123.5|12122|12118.8|12117.3|12123.5|12122|12117.8|12116.9|453
1697702400000|2023-10-19 08:00:00|12118.6|12117.1|12119.2|12118.3|12120.6|12119.7|12113.1|12112.2|516
1697702700000|2023-10-19 08:05:00|12119.4|12118.5|12121.3|12120.4|12125.3|12124.1|12116.3|12115.4|458
1697703000000|2023-10-19 08:10:00|12121.2|12120.3|12116.8|12115.3|12123.4|12122.5|12115.7|12114.2|367
1697703300000|2023-10-19 08:15:00|12116.7|12115.2|12118.4|12117.5|12121.7|12120.4|12115.9|12114.4|339
1697703600000|2023-10-19 08:20:00|12118.5|12117.6|12118.2|12117.3|12121.2|12120.1|12117.5|12116|378
1697703900000|2023-10-19 08:25:00|12117.9|12117|12124.5|12123|12124.5|12123|12116.2|12114.8|344
1697704200000|2023-10-19 08:30:00|12124.7|12123.2|12115.4|12114.5|12125.1|12123.6|12115.2|12114.3|398
1697704500000|2023-10-19 08:35:00|12115.5|12114.6|12105.6|12104.1|12118.7|12117.6|12105.4|12103.9|424
1697704800000|2023-10-19 08:40:00|12105.7|12104.2|12107.4|12105.9|12109|12107.5|12102.8|12101.3|436
1697705100000|2023-10-19 08:45:00|12107.3|12105.8|12106.7|12105.2|12108.3|12107.3|12105.5|12104|464
1697705400000|2023-10-19 08:50:00|12106.8|12105.3|12108.5|12107.6|12111.2|12109.7|12106.7|12105.2|222
1697705700000|2023-10-19 08:55:00|12108.4|12107.5|12107.2|12106.3|12108.6|12107.7|12104.8|12103.8|312
1697706000000|2023-10-19 09:00:00|12107.1|12106.2|12106.6|12105.7|12108.3|12107.4|12104.8|12103.9|313
1697706300000|2023-10-19 09:05:00|12106.5|12105.6|12103|12102.1|12106.7|12105.7|12102.2|12100.7|264
1697706600000|2023-10-19 09:10:00|12103.1|12102.2|12103.5|12102|12104.6|12103.5|12099.1|12097.6|361
1697706900000|2023-10-19 09:15:00|12103.6|12102.1|12103.7|12102.8|12106|12104.8|12101.6|12100.7|351
1697707200000|2023-10-19 09:20:00|12103.9|12103|12097.2|12095.7|12106.4|12104.9|12097.1|12095.6|353
1697707500000|2023-10-19 09:25:00|12096.5|12095|12094.3|12093.4|12097.4|12095.9|12090.8|12089.3|395
1697707800000|2023-10-19 09:30:00|12094.7|12093.8|12100.3|12099.4|12101.7|12100.7|12094.7|12093.8|360
1697708100000|2023-10-19 09:35:00|12100.4|12099.5|12095.1|12094.2|12100.4|12099.5|12093.9|12092.8|314
1697708400000|2023-10-19 09:40:00|12095.2|12094.3|12096.3|12095.4|12098.2|12097.3|12094.3|12093.3|272
1697708700000|2023-10-19 09:45:00|12096.4|12095.5|12097.2|12096.3|12098.3|12097.4|12094.2|12093.3|214
1697709000000|2023-10-19 09:50:00|12097.1|12096.2|12102.5|12101|12102.9|12101.4|12095.3|12094.4|342
1697709300000|2023-10-19 09:55:00|12102.6|12101.1|12106.4|12105.5|12106.9|12105.7|12101.2|12099.7|355
1697709600000|2023-10-19 10:00:00|12106.3|12105.4|12105.5|12104.6|12107.1|12106.2|12104.5|12103.2|347
1697709900000|2023-10-19 10:05:00|12106.3|12105.4|12110.3|12109.4|12114.3|12112.9|12106.2|12105.2|317
1697710200000|2023-10-19 10:10:00|12110.2|12109.3|12116.1|12114.6|12116.5|12115|12108.4|12107.5|292
1697710500000|2023-10-19 10:15:00|12116.2|12114.7|12113.7|12112.8|12116.3|12115.4|12112.8|12111.9|206
1697710800000|2023-10-19 10:20:00|12113.6|12112.7|12108.1|12107.2|12113.7|12112.8|12107.4|12106.5|332
1697711100000|2023-10-19 10:25:00|12107.9|12107|12112|12111.1|12112.4|12111.5|12107.9|12107|266
1697711400000|2023-10-19 10:30:00|12112.2|12111.3|12112.7|12111.2|12115.5|12114.6|12111.3|12110.1|282
1697711700000|2023-10-19 10:35:00|12112.6|12111.1|12112.4|12111.5|12116.6|12115.7|12110.9|12110|260
1697712000000|2023-10-19 10:40:00|12112.3|12111.4|12113.8|12112.3|12115.3|12114.4|12111.5|12110.6|310
1697712300000|2023-10-19 10:45:00|12114.2|12112.7|12116.6|12115.7|12118.2|12117.3|12114.2|12112.7|284
1697712600000|2023-10-19 10:50:00|12116.3|12115.4|12117.9|12116.4|12119|12117.5|12115.2|12114.3|229
1697712900000|2023-10-19 10:55:00|12117.8|12116.3|12121.1|12120.2|12122.7|12121.8|12115.5|12114|223
1697713200000|2023-10-19 11:00:00|12121.2|12120.3|12119.9|12119|12125.3|12124.4|12119.6|12118.2|323
1697713500000|2023-10-19 11:05:00|12119.7|12118.8|12123.3|12122.4|12123.5|12122.6|12118|12117.1|224
1697713800000|2023-10-19 11:10:00|12123.4|12122.5|12125.7|12124.8|12126|12125.1|12123.4|12122.1|243
1697714100000|2023-10-19 11:15:00|12125.8|12124.9|12122.8|12121.3|12126.2|12125.3|12121.2|12120.3|280
1697714400000|2023-10-19 11:20:00|12122.7|12121.2|12124.4|12123.5|12125.9|12125|12121.4|12120.3|314
1697714700000|2023-10-19 11:25:00|12124.3|12123.4|12121.6|12120.7|12125.8|12124.6|12121.1|12120.2|277
1697715000000|2023-10-19 11:30:00|12122|12121.1|12119.6|12118.7|12122|12121.1|12119.5|12118.3|246
1697715300000|2023-10-19 11:35:00|12120.2|12119.3|12122|12121.1|12123.9|12123|12120.2|12119|264
1697715600000|2023-10-19 11:40:00|12122.2|12121.3|12124.7|12123.2|12126.7|12125.6|12121.4|12119.9|286
1697715900000|2023-10-19 11:45:00|12124.8|12123.3|12125.9|12124.4|12127.1|12125.6|12122.8|12121.3|315
1697716200000|2023-10-19 11:50:00|12126|12124.5|12121.4|12120.5|12126.8|12125.3|12119.4|12118.3|272
1697716500000|2023-10-19 11:55:00|12121.3|12120.4|12121.6|12120.7|12121.6|12120.7|12118.1|12117.2|304
1697716800000|2023-10-19 12:00:00|12121.5|12120.6|12121.2|12120.3|12123.3|12122.4|12119.6|12118.7|425
1697717100000|2023-10-19 12:05:00|12121.3|12120.4|12122.3|12121.4|12126.6|12125.7|12120.6|12119.7|344
1697717400000|2023-10-19 12:10:00|12122.5|12121.6|12128.7|12127.8|12128.7|12127.8|12122|12121.1|325
1697717700000|2023-10-19 12:15:00|12128.6|12127.7|12132.2|12131.3|12135.2|12134.3|12127.7|12126.8|377
1697718000000|2023-10-19 12:20:00|12132.4|12131.5|12130.2|12129.3|12134.6|12133.7|12129.7|12128.8|341
1697718300000|2023-10-19 12:25:00|12130.3|12129.4|12135.3|12130.4|12137.2|12134.4|12130.2|12128.6|376
1697718600000|2023-10-19 12:30:00|12136.2|12126.9|12134.8|12133.3|12138|12136.5|12126|12122.1|790
1697718900000|2023-10-19 12:35:00|12135|12133.5|12137.2|12135.7|12140.4|12139.3|12128.6|12127.4|777
1697719200000|2023-10-19 12:40:00|12137.1|12135.6|12137.5|12136|12138.9|12137.4|12129.9|12128.4|769
1697719500000|2023-10-19 12:45:00|12137.4|12135.9|12136.8|12135.9|12140.3|12138.9|12133.9|12132.4|579
1697719800000|2023-10-19 12:50:00|12137.3|12136.4|12141.8|12140.3|12143.3|12142.4|12132.8|12131.9|493
1697720100000|2023-10-19 12:55:00|12141.7|12140.2|12141.9|12141|12145.2|12144.3|12137.6|12136.3|577
1697720400000|2023-10-19 13:00:00|12142|12141.1|12148.4|12147.5|12148.8|12147.8|12141.1|12140.2|614
1697720700000|2023-10-19 13:05:00|12147.9|12147|12149.1|12148.2|12150.2|12149.1|12144.1|12142.6|417
1697721000000|2023-10-19 13:10:00|12149|12148.1|12144.3|12143.4|12149.9|12149|12143.4|12142.5|410
1697721300000|2023-10-19 13:15:00|12144.2|12143.3|12142.6|12141.1|12145.3|12144|12141.6|12140.1|519
1697721600000|2023-10-19 13:20:00|12142.4|12140.9|12139.7|12138.8|12144.4|12143.4|12138.1|12136.9|491
1697721900000|2023-10-19 13:25:00|12139.6|12138.7|12143.6|12142.7|12143.6|12142.7|12137.7|12136.8|417
1697722200000|2023-10-19 13:30:00|12143.4|12142.5|12145|12143.5|12147.8|12146.3|12142.5|12141.3|702
1697722500000|2023-10-19 13:35:00|12144.9|12143.4|12154.7|12153.2|12155.9|12154.4|12142.5|12141.6|687
1697722800000|2023-10-19 13:40:00|12154.6|12153.1|12154.4|12153.5|12162.7|12161.8|12152.7|12151.8|661
1697723100000|2023-10-19 13:45:00|12154.5|12153.6|12152.8|12151.9|12155.6|12154.7|12150.6|12149.1|597
1697723400000|2023-10-19 13:50:00|12152.7|12151.8|12149|12148.1|12155.1|12154.2|12147.8|12146.9|599
1697723700000|2023-10-19 13:55:00|12149.1|12148.2|12147.1|12143.9|12151.4|12150.5|12145.4|12142.9|405
1697724000000|2023-10-19 14:00:00|12147|12143.8|12147.1|12146.2|12149.3|12148.1|12142.3|12141.4|779
1697724300000|2023-10-19 14:05:00|12147|12146.1|12147.9|12146.4|12148.9|12147.6|12142.3|12141.4|626
1697724600000|2023-10-19 14:10:00|12147.8|12146.9|12151.9|12150.4|12152.8|12151.5|12145.7|12144.2|506
1697724900000|2023-10-19 14:15:00|12151.8|12150.3|12146.9|12145.4|12152.6|12151.4|12140.7|12139.8|538
1697725200000|2023-10-19 14:20:00|12146.8|12145.3|12153.1|12152.2|12154.1|12153.2|12146.5|12145.1|605
1697725500000|2023-10-19 14:25:00|12153.2|12152.3|12149.4|12148.5|12154.6|12153.7|12149.4|12148.5|484
1697725800000|2023-10-19 14:30:00|12149.3|12148.4|12148.7|12147.8|12152.5|12151.6|12147.1|12146.2|556
1697726100000|2023-10-19 14:35:00|12148.6|12147.7|12153|12152.1|12154.6|12153.5|12147.7|12146.8|606
1697726400000|2023-10-19 14:40:00|12153.1|12152.2|12151.5|12150.6|12154.8|12153.3|12149.5|12148.6|554
1697726700000|2023-10-19 14:45:00|12151.2|12150.3|12148|12146.5|12152|12151.1|12146.4|12145.3|414
1697727000000|2023-10-19 14:50:00|12147.9|12146.4|12145.2|12143.7|12152.6|12151.7|12143|12141.5|483
1697727300000|2023-10-19 14:55:00|12145.1|12143.6|12143.8|12142.9|12147.3|12145.8|12142.8|12141.9|494
1697727600000|2023-10-19 15:00:00|12143.7|12142.8|12146.1|12145.2|12146.1|12145.2|12140.2|12139.3|489
1697727900000|2023-10-19 15:05:00|12146.3|12145.4|12147.6|12146.7|12150.6|12149.7|12144.8|12143.9|525
1697728200000|2023-10-19 15:10:00|12147.7|12146.8|12148.2|12147.3|12150.7|12149.8|12146.9|12146|413
1697728500000|2023-10-19 15:15:00|12148.1|12147.2|12144.8|12143.9|12148.1|12147.2|12144.1|12143.1|485
1697728800000|2023-10-19 15:20:00|12144.9|12144|12147.9|12147|12148.7|12147.8|12140.6|12139.7|479
1697729100000|2023-10-19 15:25:00|12148.1|12147.2|12144.7|12143.8|12150|12149.1|12144.7|12143.8|430
1697729400000|2023-10-19 15:30:00|12144.9|12144|12145.6|12144.7|12148.8|12147.9|12143.5|12142.6|407
1697729700000|2023-10-19 15:35:00|12145.7|12144.8|12148.4|12147.5|12149.7|12148.8|12145.4|12144.5|404
1697730000000|2023-10-19 15:40:00|12148.5|12147.6|12147.7|12146.8|12150.6|12149.7|12147.3|12146.4|335
1697730300000|2023-10-19 15:45:00|12147.6|12146.7|12148.2|12146.7|12150|12148.6|12144.9|12144|302
1697730600000|2023-10-19 15:50:00|12148|12146.5|12144.9|12144|12148.2|12146.7|12144.2|12143.3|358
1697730900000|2023-10-19 15:55:00|12145|12144.1|12143.8|12142.3|12145|12144.1|12141.3|12139.8|343
1697731200000|2023-10-19 16:00:00|12143.7|12142.2|12181.9|12180.4|12192.7|12191.2|12126.5|12125|1855
1697731500000|2023-10-19 16:05:00|12182|12180.5|12170.3|12168.8|12185.9|12184.4|12170.1|12168.6|1348
1697731800000|2023-10-19 16:10:00|12170.6|12169.1|12173.9|12172.4|12178.1|12176.6|12168.6|12167.1|986
1697732100000|2023-10-19 16:15:00|12173|12171.5|12183|12181.5|12185.9|12184.4|12170.2|12168.7|829
1697732400000|2023-10-19 16:20:00|12183.1|12181.6|12181.5|12180.6|12191.7|12190.4|12181|12179.5|924
1697732700000|2023-10-19 16:25:00|12181.6|12180.7|12170|12168.5|12183.1|12182.2|12165|12163.5|1093
1697733000000|2023-10-19 16:30:00|12170.1|12168.6|12152.7|12151.2|12172.6|12171.1|12147.7|12146.2|1077
1697733300000|2023-10-19 16:35:00|12152.6|12151.1|12140.5|12139|12153.4|12151.9|12128.8|12127.3|1573
1697733600000|2023-10-19 16:40:00|12140.9|12139.4|12140.2|12138.7|12152.9|12151.4|12136.4|12134.9|1415
1697733900000|2023-10-19 16:45:00|12140.7|12139.2|12152.7|12151.2|12155.8|12154.3|12140.3|12138.8|1180
1697734200000|2023-10-19 16:50:00|12152.8|12151.3|12169|12167.5|12169.4|12167.9|12148.8|12147.3|1104
1697734500000|2023-10-19 16:55:00|12168.9|12167.4|12175.1|12173.6|12177.5|12176|12166|12164.5|840
1697734800000|2023-10-19 17:00:00|12175|12173.5|12175|12173.5|12179.6|12178.1|12171.4|12170.4|896
1697735100000|2023-10-19 17:05:00|12175.3|12173.8|12173|12171.5|12183.9|12182.4|12171.8|12170.9|929
1697735400000|2023-10-19 17:10:00|12172.9|12171.4|12174.6|12173.1|12177.5|12176.6|12170.8|12169.3|784
1697735700000|2023-10-19 17:15:00|12174.7|12173.2|12180.6|12179.1|12182.7|12181.3|12168.8|12167.3|741
1697736000000|2023-10-19 17:20:00|12180.2|12178.7|12168.1|12167.2|12182.6|12181.5|12167.8|12166.9|750
1697736300000|2023-10-19 17:25:00|12168.2|12167.3|12172.7|12171.2|12173.4|12171.9|12167|12165.5|654
1697736600000|2023-10-19 17:30:00|12172.8|12171.3|12168.8|12167.9|12179.5|12178.2|12168.3|12167.2|883
1697736900000|2023-10-19 17:35:00|12169|12168.1|12156.9|12155.4|12170.4|12169.4|12155.9|12154.4|761
1697737200000|2023-10-19 17:40:00|12156.8|12155.3|12152.1|12150.6|12157|12155.5|12149|12147.5|476
1697737500000|2023-10-19 17:45:00|12152.2|12150.7|12157.3|12155.8|12158.6|12157.1|12151.3|12149.8|614
1697737800000|2023-10-19 17:50:00|12157.4|12156.4|12155.6|12154.1|12160.9|12159.9|12155|12153.5|572
1697738100000|2023-10-19 17:55:00|12155.5|12154|12167.1|12166.2|12167.8|12166.9|12155.2|12153.7|558
1697738400000|2023-10-19 18:00:00|12167|12166.1|12172.2|12170.7|12174.8|12173.7|12166.9|12166|528
1697738700000|2023-10-19 18:05:00|12172.1|12170.6|12169.5|12168|12172.5|12171.6|12167.9|12166.4|451
1697739000000|2023-10-19 18:10:00|12169.2|12167.7|12172.6|12171.1|12177|12175.5|12169.2|12167.7|481
1697739300000|2023-10-19 18:15:00|12172.1|12170.6|12171.7|12170.8|12176.1|12175|12169.8|12168.3|541
1697739600000|2023-10-19 18:20:00|12171.8|12170.9|12164.7|12163.8|12171.8|12170.9|12164.6|12163.7|458
1697739900000|2023-10-19 18:25:00|12164.6|12163.7|12166.6|12165.7|12167.5|12166.6|12163.6|12162.7|423
1697740200000|2023-10-19 18:30:00|12166.5|12165.6|12156.9|12156|12166.5|12165.6|12156.9|12156|414
1697740500000|2023-10-19 18:35:00|12156.8|12155.9|12154.7|12153.8|12156.9|12156|12152.9|12152|375
1697740800000|2023-10-19 18:40:00|12154.8|12153.9|12150|12149.1|12154.8|12153.9|12148.8|12147.9|320
1697741100000|2023-10-19 18:45:00|12150.1|12149.2|12146.7|12145.8|12152.7|12151.8|12145.9|12144.6|391
1697741400000|2023-10-19 18:50:00|12146.5|12145.6|12141|12139.5|12147|12145.9|12140.2|12138.7|401
1697741700000|2023-10-19 18:55:00|12140.9|12139.4|12142.7|12141.2|12146.3|12145.4|12139.5|12138|407
1697742000000|2023-10-19 19:00:00|12142.8|12141.3|12150.4|12148.9|12152.1|12150.7|12142.2|12140.7|495
1697742300000|2023-10-19 19:05:00|12150.3|12148.8|12146.9|12145.4|12150.4|12148.9|12146.4|12144.9|312
1697742600000|2023-10-19 19:10:00|12146.8|12145.3|12148.6|12147.1|12152.1|12150.6|12145.8|12144.3|382
1697742900000|2023-10-19 19:15:00|12148.5|12147|12148|12146.5|12148.9|12147.6|12145.8|12144.6|302
1697743200000|2023-10-19 19:20:00|12148.1|12146.6|12150.3|12148.8|12151.1|12149.6|12147.2|12145.7|312
1697743500000|2023-10-19 19:25:00|12150.4|12148.9|12151.7|12150.2|12152|12150.5|12147.7|12146.2|281
1697743800000|2023-10-19 19:30:00|12151.8|12150.3|12151.9|12150.4|12153|12151.5|12149.9|12148.4|345
1697744100000|2023-10-19 19:35:00|12152|12150.5|12152.6|12151.1|12154.1|12152.7|12150.8|12149.3|344
1697744400000|2023-10-19 19:40:00|12152.5|12151|12144.9|12143.4|12153|12151.5|12144.8|12143.3|303
1697744700000|2023-10-19 19:45:00|12144.8|12143.3|12146.9|12145.4|12147|12145.8|12143|12141.5|295
1697745000000|2023-10-19 19:50:00|12147|12145.5|12148.8|12147.9|12150.8|12149.9|12145.7|12144.5|347
1697745300000|2023-10-19 19:55:00|12148.9|12147.4|12150|12148.5|12150.7|12149.8|12146.9|12145.4|394
1697745600000|2023-10-19 20:00:00|12149.5|12148|12145.1|12143.6|12150.1|12148.8|12144.3|12142.8|277
1697745900000|2023-10-19 20:05:00|12145.2|12143.7|12145.9|12144.4|12146.7|12145.2|12144.7|12143.2|106
1697746200000|2023-10-19 20:10:00|12145.8|12144.3|12145.5|12144|12146.4|12144.9|12144.3|12142.8|139
1697746500000|2023-10-19 20:15:00|12145.4|12143.9|12144.3|12142.8|12145.4|12143.9|12143.9|12142.4|112
1697746800000|2023-10-19 20:20:00|12144.2|12142.7|12142.9|12141.4|12144.2|12142.7|12141.9|12140.4|111
1697747100000|2023-10-19 20:25:00|12142.8|12141.3|12143.7|12142.2|12144.2|12142.7|12142.8|12141.3|107
1697747400000|2023-10-19 20:30:00|12143.5|12142|12142.4|12140.9|12143.5|12142|12141.9|12140.4|98
1697747700000|2023-10-19 20:35:00|12142.3|12140.8|12139|12137.5|12142.3|12140.8|12138.9|12137.4|68
1697748000000|2023-10-19 20:40:00|12139.1|12137.6|12139.6|12138.1|12140.1|12138.6|12139|12137.5|107
1697748300000|2023-10-19 20:45:00|12139.7|12138.2|12141|12139.5|12141.3|12139.8|12139.3|12137.8|116
1697748600000|2023-10-19 20:50:00|12141.1|12139.6|12142.1|12140.6|12142.5|12140.9|12140.2|12138.7|116
1697748900000|2023-10-19 20:55:00|12143.2|12139.7|12146.3|12141.5|12146.4|12141.6|12142.6|12139.1|323
1697749200000|2023-10-19 21:00:00|12146.1|12140.2|12148.2|12136.3|12148.4|12140.2|12145|12136.3|9
1697749500000|2023-10-19 21:05:00|12146.1|12137|12146.3|12137.6|12146.4|12137.7|12146|12137|7
1697749800000|2023-10-19 21:10:00|12146.8|12138.4|12146.3|12137.9|12146.8|12138.4|12146.2|12137.7|28
1697750100000|2023-10-19 21:15:00|12146.4|12138|12150.9|12139|12151.4|12139.5|12146.2|12137.9|30
1697750400000|2023-10-19 21:20:00|12151|12139.1|12149.9|12138.3|12151.3|12139.4|12145.4|12136.5|46
1697750700000|2023-10-19 21:25:00|12149.7|12138.2|12149.7|12138.1|12149.8|12138.3|12149.3|12137.8|26
1697751000000|2023-10-19 21:30:00|12149.8|12138.2|12149.8|12139.9|12151.8|12139.9|12149.4|12138|41
1697751300000|2023-10-19 21:35:00|12149.7|12140|12149.3|12138.2|12151.7|12140|12149.2|12138.2|41
1697751600000|2023-10-19 21:40:00|12149.2|12138.3|12148.9|12137.8|12149.4|12138.3|12148.7|12137.7|60
1697751900000|2023-10-19 21:45:00|12147.8|12138.1|12149.2|12139.3|12150.4|12139.4|12147.5|12138|63
1697752200000|2023-10-19 21:50:00|12149|12139.4|12149.7|12139.6|12150|12139.9|12149|12139.2|42
1697752500000|2023-10-19 21:55:00|12149.4|12139.7|12146.8|12139.9|12150.2|12142.9|12146.7|12139.4|81
1697752800000|2023-10-19 22:00:00|12146.9|12140|12141.9|12139.5|12146.9|12140.9|12141.9|12138.7|138
1697753100000|2023-10-19 22:05:00|12141.4|12139.9|12140.3|12138.8|12141.5|12140|12140.3|12138.8|26
1697753400000|2023-10-19 22:10:00|12140.5|12139|12141.5|12140|12142|12140.5|12140.4|12138.9|108
1697753700000|2023-10-19 22:15:00|12141.6|12140.1|12142|12140.5|12142.1|12140.5|12140.6|12139.1|102
1697754000000|2023-10-19 22:20:00|12142.3|12140.2|12144.3|12142.8|12144.9|12143.4|12141.9|12140.2|39
1697754300000|2023-10-19 22:25:00|12144.2|12142.7|12145.2|12143.7|12145.5|12144|12144|12142.5|35
1697754600000|2023-10-19 22:30:00|12145.3|12143.8|12143.6|12142.1|12145.4|12143.9|12143.4|12141.9|72
1697754900000|2023-10-19 22:35:00|12143.5|12142|12142.3|12140.8|12143.9|12142.4|12142.3|12140.8|59
1697755200000|2023-10-19 22:40:00|12142.4|12140.9|12141.3|12139.8|12142.5|12141|12141.2|12139.7|62
1697755500000|2023-10-19 22:45:00|12141.7|12140.2|12141.5|12140|12141.8|12140.3|12141.1|12139.6|40
1697755800000|2023-10-19 22:50:00|12141.4|12139.9|12141.2|12139.7|12141.4|12139.9|12140.2|12138.7|58
1697756100000|2023-10-19 22:55:00|12141.3|12139.8|12140.9|12139.4|12141.3|12139.8|12140.5|12139|53
1697756400000|2023-10-19 23:00:00|12139.9|12138.4|12138|12136.5|12139.9|12138.4|12136.2|12134.7|96
1697756700000|2023-10-19 23:05:00|12138.1|12136.6|12139.7|12138.2|12139.9|12138.4|12138|12136.5|64
1697757000000|2023-10-19 23:10:00|12140|12138.5|12140.6|12139.1|12141.1|12139.6|12139.1|12137.6|64
1697757300000|2023-10-19 23:15:00|12140.5|12139|12139.5|12138|12140.8|12139.3|12139.3|12137.8|50
1697757600000|2023-10-19 23:20:00|12139.4|12137.9|12138.7|12137.2|12139.4|12137.9|12138|12136.5|76
1697757900000|2023-10-19 23:25:00|12138.8|12137.3|12139.7|12138.2|12139.9|12138.4|12138.3|12136.8|70
1697758200000|2023-10-19 23:30:00|12139.6|12138.1|12140.2|12138.7|12142.2|12140.7|12139.4|12137.9|162
1697758500000|2023-10-19 23:35:00|12140.1|12138.6|12141.2|12139.7|12141.6|12140.1|12140.1|12138.6|78
1697758800000|2023-10-19 23:40:00|12140.9|12139.4|12140.8|12139.3|12142.3|12140.8|12140.6|12139.1|94
1697759100000|2023-10-19 23:45:00|12140.7|12139.2|12140.6|12139.1|12140.8|12139.3|12139.7|12138.2|83
1697759400000|2023-10-19 23:50:00|12140.5|12139|12140.6|12139.1|12141|12139.5|12140|12138.5|122
1697759700000|2023-10-19 23:55:00|12140.7|12139.2|12136.2|12134.7|12140.7|12139.2|12134.3|12132.8|109
1697760000000|2023-10-20 00:00:00|12136.1|12134.6|12132|12130.5|12138.4|12136.9|12131.4|12129.9|204
1697760300000|2023-10-20 00:05:00|12131.7|12130.2|12130.2|12128.7|12133.5|12132|12129.4|12127.9|189
1697760600000|2023-10-20 00:10:00|12130.4|12128.9|12128.8|12127.3|12131.2|12129.7|12127.7|12126.2|205
1697760900000|2023-10-20 00:15:00|12128.7|12127.2|12125.3|12123.8|12129.4|12127.9|12125|12123.8|195
1697761200000|2023-10-20 00:20:00|12125.7|12124.8|12127.7|12126.2|12127.7|12126.2|12124.5|12123|153
1697761500000|2023-10-20 00:25:00|12127.8|12126.3|12124.9|12123.4|12128.2|12126.7|12124.6|12123.1|162
1697761800000|2023-10-20 00:30:00|12124.8|12123.3|12127|12125.5|12127|12125.5|12123.1|12121.6|179
1697762100000|2023-10-20 00:35:00|12126.9|12125.4|12125.5|12124|12129.7|12128.2|12125.3|12123.8|174
1697762400000|2023-10-20 00:40:00|12125.6|12124.1|12126.3|12124.8|12127.5|12126|12124.9|12123.4|200
1697762700000|2023-10-20 00:45:00|12126.4|12124.9|12125|12123.5|12126.8|12125.3|12125|12123.5|144
1697763000000|2023-10-20 00:50:00|12125.1|12123.6|12125.9|12124.4|12126.2|12124.7|12123.4|12121.9|147
1697763300000|2023-10-20 00:55:00|12126|12124.5|12126.5|12125|12127.5|12126|12125.4|12123.9|199
1697763600000|2023-10-20 01:00:00|12126.6|12125.1|12126.5|12125|12128.5|12127|12125.5|12124|245
1697763900000|2023-10-20 01:05:00|12126.6|12125.1|12126.3|12124.8|12127.7|12126.2|12124.8|12123.3|251
1697764200000|2023-10-20 01:10:00|12126.4|12124.9|12121.4|12119.9|12126.4|12124.9|12121.1|12119.6|250
1697764500000|2023-10-20 01:15:00|12121.3|12119.8|12119.4|12117.9|12121.7|12120.2|12119|12117.6|346
1697764800000|2023-10-20 01:20:00|12119.5|12118|12119.6|12118.7|12121.3|12119.8|12118.8|12117.3|183
1697765100000|2023-10-20 01:25:00|12119.5|12118.6|12121.1|12119.6|12122.1|12120.6|12119.5|12118.2|180
1697765400000|2023-10-20 01:30:00|12121.2|12119.7|12121.9|12120.4|12122.8|12121.3|12120.4|12118.9|212
1697765700000|2023-10-20 01:35:00|12122|12120.5|12123.6|12122.1|12123.9|12122.4|12120.5|12119.2|198
1697766000000|2023-10-20 01:40:00|12123.5|12122|12124.1|12123.2|12125.2|12124|12122.6|12121.2|182
1697766300000|2023-10-20 01:45:00|12124|12123.1|12127.3|12125.8|12129.1|12127.6|12123.7|12122.2|243
1697766600000|2023-10-20 01:50:00|12127.4|12125.9|12127|12126.1|12128.1|12127.2|12125.3|12123.9|226
1697766900000|2023-10-20 01:55:00|12127.2|12126.3|12126.6|12125.7|12127.7|12126.8|12126.1|12125.2|169
1697767200000|2023-10-20 02:00:00|12126.5|12125.6|12128.9|12127.4|12129|12128|12125|12124.1|212
1697767500000|2023-10-20 02:05:00|12128.8|12127.3|12129.7|12128.8|12131.4|12129.9|12128.3|12126.8|192
1697767800000|2023-10-20 02:10:00|12129.8|12128.9|12130.6|12129.1|12131.4|12129.9|12129.4|12128.3|166
1697768100000|2023-10-20 02:15:00|12130.5|12129|12131.9|12131|12132.3|12131.3|12130.1|12128.9|147
1697768400000|2023-10-20 02:20:00|12132.9|12131.4|12135|12133.5|12137.6|12136.1|12132.9|12131.4|195
1697768700000|2023-10-20 02:25:00|12134.7|12133.2|12134.5|12133.6|12135|12134.1|12133.2|12132.3|176
1697769000000|2023-10-20 02:30:00|12134.6|12133.7|12138.5|12137|12138.6|12137.1|12134|12133.1|135
1697769300000|2023-10-20 02:35:00|12138.6|12137.1|12140.4|12138.9|12140.5|12139|12137.5|12136|161
1697769600000|2023-10-20 02:40:00|12140.2|12138.7|12140.4|12138.9|12141.7|12140.2|12139.7|12138.2|156
1697769900000|2023-10-20 02:45:00|12140.1|12138.6|12143.6|12142.1|12143.7|12142.2|12139.7|12138.2|134
1697770200000|2023-10-20 02:50:00|12143.7|12142.2|12142.4|12141.5|12143.7|12142.2|12142|12140.8|154
1697770500000|2023-10-20 02:55:00|12142.7|12141.2|12142.5|12141|12142.7|12141.2|12141.4|12139.9|164
1697770800000|2023-10-20 03:00:00|12142.4|12140.9|12143.7|12142.2|12145.4|12143.9|12142|12140.7|174
1697771100000|2023-10-20 03:05:00|12143.6|12142.1|12144.4|12143.5|12145.3|12143.8|12142.6|12141.1|145
1697771400000|2023-10-20 03:10:00|12144.6|12143.1|12142.1|12140.6|12144.6|12143.1|12141.3|12139.8|157
1697771700000|2023-10-20 03:15:00|12141.8|12140.3|12140.8|12139.3|12141.8|12140.3|12139.9|12138.4|159
1697772000000|2023-10-20 03:20:00|12140.7|12139.2|12139.8|12138.3|12140.8|12139.3|12138.8|12137.3|187
1697772300000|2023-10-20 03:25:00|12139.7|12138.2|12139.4|12137.9|12140.3|12138.8|12138.9|12137.4|212
1697772600000|2023-10-20 03:30:00|12139.3|12137.8|12140.3|12138.8|12141.4|12139.9|12139.1|12137.6|148
1697772900000|2023-10-20 03:35:00|12140.4|12138.9|12139|12137.5|12140.4|12138.9|12138.9|12137.4|98
1697773200000|2023-10-20 03:40:00|12138.9|12137.4|12137.1|12135.6|12139.2|12137.7|12137.1|12135.6|73
1697773500000|2023-10-20 03:45:00|12137.2|12135.7|12138|12136.5|12138.3|12136.8|12137.1|12135.6|93
1697773800000|2023-10-20 03:50:00|12138.1|12136.6|12137.5|12136|12138.4|12136.9|12137.3|12135.8|85
1697774100000|2023-10-20 03:55:00|12137.4|12135.9|12138.3|12136.8|12138.3|12136.8|12137|12135.5|116
1697774400000|2023-10-20 04:00:00|12138.5|12137|12137|12135.5|12138.6|12137.1|12135.8|12134.3|122
1697774700000|2023-10-20 04:05:00|12137.1|12135.6|12137.2|12135.7|12137.4|12135.9|12136.9|12135.4|48
1697775000000|2023-10-20 04:10:00|12137.1|12135.6|12135.1|12133.6|12137.2|12135.7|12134.9|12133.4|92
1697775300000|2023-10-20 04:15:00|12135.2|12133.7|12135.1|12133.6|12135.3|12133.8|12134.3|12132.8|95
1697775600000|2023-10-20 04:20:00|12135|12133.5|12135.9|12134.4|12135.9|12134.4|12134.2|12132.7|114
1697775900000|2023-10-20 04:25:00|12135.7|12134.2|12134.5|12133|12136.2|12134.7|12134.5|12133|133
1697776200000|2023-10-20 04:30:00|12134.9|12133.4|12134.8|12133.9|12136|12134.8|12134.7|12133.4|106
1697776500000|2023-10-20 04:35:00|12134.7|12133.8|12137|12136.1|12137.1|12136.2|12134.7|12133.5|125
1697776800000|2023-10-20 04:40:00|12136.9|12136|12134.2|12133.3|12136.9|12136|12133.9|12133|96
1697777100000|2023-10-20 04:45:00|12134.5|12133.6|12131.7|12130.8|12134.9|12134|12131.7|12130.5|99
1697777400000|2023-10-20 04:50:00|12131.8|12130.9|12133.6|12132.7|12133.8|12132.7|12131.6|12130.7|89
1697777700000|2023-10-20 04:55:00|12133.5|12132.6|12134.9|12134|12135.8|12134.9|12133.5|12132.6|122
1697778000000|2023-10-20 05:00:00|12134.8|12133.9|12133.7|12132.8|12134.8|12133.9|12133.5|12132.6|125
1697778300000|2023-10-20 05:05:00|12133.6|12132.7|12132.4|12130.9|12133.9|12133|12131|12129.5|131
1697778600000|2023-10-20 05:10:00|12132.3|12130.8|12132.9|12132|12133.3|12132|12131.7|12130.2|107
1697778900000|2023-10-20 05:15:00|12133|12132.1|12134.9|12133.4|12136.2|12135|12133|12132.1|93
1697779200000|2023-10-20 05:20:00|12135|12133.5|12135.3|12133.8|12135.5|12134|12134.1|12132.6|91
1697779500000|2023-10-20 05:25:00|12135|12134.1|12136.9|12135.4|12137.5|12136|12135|12134|90
1697779800000|2023-10-20 05:30:00|12136.8|12135.3|12138.1|12136.6|12139.2|12137.8|12136.8|12135.3|151
1697780100000|2023-10-20 05:35:00|12138|12136.5|12133.2|12131.7|12138|12136.5|12133.1|12131.6|127
1697780400000|2023-10-20 05:40:00|12133.3|12131.8|12131.3|12129.8|12133.3|12131.8|12131.1|12129.6|146
1697780700000|2023-10-20 05:45:00|12131.2|12129.7|12128|12127.1|12131.7|12130.2|12128|12126.6|139
1697781000000|2023-10-20 05:50:00|12128.5|12127.6|12124.4|12122.9|12128.8|12127.9|12124.3|12122.8|221
1697781300000|2023-10-20 05:55:00|12125.2|12123.7|12130.3|12124.1|12130.3|12127.3|12125.2|12123.7|304
1697781600000|2023-10-20 06:00:00|12129.7|12124.9|12116|12114.5|12130.7|12124.9|12113.9|12106.3|766
1697781900000|2023-10-20 06:05:00|12115.9|12114.4|12116|12115.1|12118|12116.5|12113.2|12111.7|524
1697782200000|2023-10-20 06:10:00|12115.9|12115|12111.2|12109.7|12115.9|12115|12111.1|12109.6|343
1697782500000|2023-10-20 06:15:00|12111.1|12109.6|12107.4|12105.9|12112.5|12111.2|12106.8|12105.4|251
1697782800000|2023-10-20 06:20:00|12107.3|12105.8|12107.7|12106.2|12107.7|12106.2|12101.3|12100.4|248
1697783100000|2023-10-20 06:25:00|12107.5|12106|12103.5|12102|12107.5|12106|12102.4|12100.9|344
1697783400000|2023-10-20 06:30:00|12103.4|12101.9|12096.1|12094.6|12103.4|12101.9|12093.9|12092.4|480
1697783700000|2023-10-20 06:35:00|12096|12094.5|12097.2|12095.7|12099|12097.5|12094.8|12093.3|468
1697784000000|2023-10-20 06:40:00|12097.1|12095.6|12103.1|12101.6|12104.5|12103|12095.7|12094.8|479
1697784300000|2023-10-20 06:45:00|12102.5|12100.7|12106|12104.5|12106.1|12104.6|12100|12098.8|406
1697784600000|2023-10-20 06:50:00|12106.3|12104.8|12107.2|12105.7|12108.9|12107.4|12105.7|12104.2|293
1697784900000|2023-10-20 06:55:00|12107.1|12105.6|12110.7|12109.2|12112|12110.5|12104.3|12102.8|330
1697785200000|2023-10-20 07:00:00|12110.6|12109.1|12109|12107.5|12112.2|12110.7|12106.5|12105.3|569
1697785500000|2023-10-20 07:05:00|12108.9|12107.4|12110.6|12109.1|12113.7|12112.7|12106.7|12105.2|455
1697785800000|2023-10-20 07:10:00|12110.5|12109|12106.7|12105.2|12114.6|12113.5|12105.4|12104.1|446
1697786100000|2023-10-20 07:15:00|12106.6|12105.1|12109.3|12108.4|12109.8|12108.9|12104.1|12102.6|516
1697786400000|2023-10-20 07:20:00|12109|12108.1|12115.7|12114.8|12117.2|12115.7|12109|12108|519
1697786700000|2023-10-20 07:25:00|12115.6|12114.7|12114.2|12112.7|12116.4|12115|12113|12111.5|403
1697787000000|2023-10-20 07:30:00|12114.1|12112.6|12110.1|12109.2|12114.3|12113.3|12109.9|12108.4|357
1697787300000|2023-10-20 07:35:00|12109.9|12109|12116.2|12114.7|12118.2|12116.9|12108.6|12107.7|373
1697787600000|2023-10-20 07:40:00|12116.4|12114.9|12112.2|12110.7|12118|12116.5|12110.8|12109.6|436
1697787900000|2023-10-20 07:45:00|12112|12110.5|12113.8|12112.9|12115.7|12114.8|12110.2|12109|441
1697788200000|2023-10-20 07:50:00|12113.7|12112.8|12113.9|12112.4|12113.9|12113|12110.4|12109.4|404
1697788500000|2023-10-20 07:55:00|12114|12112.5|12104.4|12102.9|12114|12112.5|12104.3|12102.9|423
1697788800000|2023-10-20 08:00:00|12104.5|12103|12106|12104.5|12106.3|12104.8|12097.4|12096.3|398
1697789100000|2023-10-20 08:05:00|12105.9|12104.4|12104.5|12103.6|12110.3|12109.4|12104|12102.5|450
1697789400000|2023-10-20 08:10:00|12104.4|12103.5|12109.3|12107.8|12109.4|12107.9|12103.8|12102.9|339
1697789700000|2023-10-20 08:15:00|12109.2|12107.7|12112.1|12110.6|12113.8|12112.3|12108.8|12107.7|311
1697790000000|2023-10-20 08:20:00|12112.2|12110.7|12113.2|12111.7|12118.2|12116.7|12108.4|12107.5|582
1697790300000|2023-10-20 08:25:00|12113.1|12111.6|12115.2|12113.7|12118.3|12117.3|12112.2|12110.7|450
1697790600000|2023-10-20 08:30:00|12115.1|12113.6|12114.2|12113.3|12115.2|12114|12112.6|12111.7|404
1697790900000|2023-10-20 08:35:00|12114.1|12113.2|12119.2|12118.3|12120.3|12119.1|12113.6|12112.7|381
1697791200000|2023-10-20 08:40:00|12118.9|12118|12122.1|12121.2|12122.4|12121.5|12117.8|12116.9|358
1697791500000|2023-10-20 08:45:00|12121.9|12121|12123.1|12121.6|12127.7|12126.2|12120.7|12119.6|358
1697791800000|2023-10-20 08:50:00|12122.6|12121.1|12123.9|12122.4|12126|12124.5|12121.4|12119.9|313
1697792100000|2023-10-20 08:55:00|12123.8|12122.3|12124.3|12123.4|12127.2|12125.7|12122.3|12121.4|396
1697792400000|2023-10-20 09:00:00|12124.1|12123.2|12121.8|12120.9|12124.2|12123.2|12120.1|12118.6|397
1697792700000|2023-10-20 09:05:00|12121.9|12121|12123.8|12122.9|12125.1|12123.6|12120.9|12119.4|358
1697793000000|2023-10-20 09:10:00|12123.9|12123|12127.2|12125.7|12130.1|12128.6|12123.8|12122.9|390
1697793300000|2023-10-20 09:15:00|12127|12125.5|12128.9|12127.4|12129.1|12127.6|12124.2|12122.7|391
1697793600000|2023-10-20 09:20:00|12128.8|12127.3|12123.6|12122.7|12129|12127.5|12122.9|12121.7|386
1697793900000|2023-10-20 09:25:00|12123.7|12122.8|12117.9|12116.4|12124.3|12123.4|12117.8|12116.3|272
1697794200000|2023-10-20 09:30:00|12117.8|12116.3|12117.8|12116.9|12118.8|12117.9|12114.2|12113.3|391
1697794500000|2023-10-20 09:35:00|12117.9|12117|12118.1|12117.2|12119.4|12118.5|12116.6|12115.2|388
1697794800000|2023-10-20 09:40:00|12118.2|12117.3|12120.5|12119.6|12121.6|12120.7|12116.5|12115.6|282
1697795100000|2023-10-20 09:45:00|12120|12119.1|12116.7|12115.8|12120.8|12119.9|12115.7|12114.3|248
1697795400000|2023-10-20 09:50:00|12116.8|12115.9|12124|12123.1|12125.5|12124.6|12116.8|12115.9|292
1697795700000|2023-10-20 09:55:00|12124.1|12123.2|12126.7|12125.8|12126.7|12125.8|12121.1|12120.2|283
1697796000000|2023-10-20 10:00:00|12126.6|12125.7|12127|12125.5|12130.3|12128.8|12124.9|12123.8|298
1697796300000|2023-10-20 10:05:00|12126.9|12125.4|12128.1|12127.2|12129.3|12128.1|12124.4|12123.5|241
1697796600000|2023-10-20 10:10:00|12128|12127.1|12128.8|12127.9|12129.2|12127.9|12125.2|12124.3|193
1697796900000|2023-10-20 10:15:00|12128.7|12127.8|12128.2|12127.3|12132.2|12130.8|12127.8|12126.9|198
1697797200000|2023-10-20 10:20:00|12128.5|12127.6|12125.9|12124.4|12129.5|12128.6|12125.9|12124.4|238
1697797500000|2023-10-20 10:25:00|12126|12124.5|12122|12120.5|12126.1|12124.6|12120.9|12119.4|269
1697797800000|2023-10-20 10:30:00|12121.4|12119.9|12123.1|12122.2|12123.8|12122.5|12119.4|12118.5|240
1697798100000|2023-10-20 10:35:00|12123|12122.1|12130.1|12128.6|12130.3|12129.4|12122.2|12121.3|318
1697798400000|2023-10-20 10:40:00|12130|12128.5|12130.7|12129.8|12133.2|12132|12129.1|12127.9|276
1697798700000|2023-10-20 10:45:00|12130.8|12129.9|12127.6|12126.1|12132.7|12131.8|12126.7|12125.7|298
1697799000000|2023-10-20 10:50:00|12127.8|12126.3|12123.8|12122.9|12128.3|12126.8|12123.1|12121.6|211
1697799300000|2023-10-20 10:55:00|12123.7|12122.8|12123.3|12122.4|12126.7|12125.8|12120.5|12119.1|291
1697799600000|2023-10-20 11:00:00|12123|12122.1|12128.8|12127.9|12128.8|12127.9|12122.6|12121.7|217
1697799900000|2023-10-20 11:05:00|12128.7|12127.8|12130.7|12129.8|12133.3|12132.1|12128|12127.1|266
1697800200000|2023-10-20 11:10:00|12130.8|12129.9|12136.5|12135.6|12136.8|12135.7|12130.7|12129.8|334
1697800500000|2023-10-20 11:15:00|12136.6|12135.7|12137|12135.5|12137.3|12136.2|12134.6|12133.7|248
1697800800000|2023-10-20 11:20:00|12137.1|12135.6|12137.4|12136.5|12141.3|12140.3|12136.3|12134.8|274
1697801100000|2023-10-20 11:25:00|12137.5|12136.6|12139.5|12138.6|12141.3|12140.4|12136.6|12135.7|266
1697801400000|2023-10-20 11:30:00|12139.4|12138.5|12136.9|12136|12140.2|12139.3|12134.2|12132.7|313
1697801700000|2023-10-20 11:35:00|12136.8|12135.9|12138.7|12137.8|12138.9|12137.8|12135.7|12134.8|239
1697802000000|2023-10-20 11:40:00|12138.6|12137.7|12139.7|12138.8|12140.4|12139.5|12133.1|12131.6|309
1697802300000|2023-10-20 11:45:00|12139.8|12138.9|12145|12143.5|12145.4|12143.9|12139.7|12138.8|258
1697802600000|2023-10-20 11:50:00|12145.1|12143.6|12142|12140.5|12145.4|12144.1|12141.8|12140.3|247
1697802900000|2023-10-20 11:55:00|12142.1|12140.6|12141.5|12140|12145.9|12145|12141.3|12139.8|286
1697803200000|2023-10-20 12:00:00|12141.1|12140.2|12142.6|12141.7|12143.7|12142.8|12140.3|12139.4|332
1697803500000|2023-10-20 12:05:00|12142.7|12141.8|12144.9|12144|12145.5|12144.6|12139.9|12138.4|362
1697803800000|2023-10-20 12:10:00|12145|12144.1|12144.5|12143|12149.8|12148.8|12143.4|12142.2|444
1697804100000|2023-10-20 12:15:00|12144.7|12143.2|12136.1|12134.6|12144.9|12143.4|12136|12134.5|468
1697804400000|2023-10-20 12:20:00|12136.2|12134.7|12125.8|12124.3|12138.7|12137.8|12125.4|12123.9|608
1697804700000|2023-10-20 12:25:00|12125.1|12123.6|12128|12126.5|12131.2|12129.7|12120.9|12119.4|558
1697805000000|2023-10-20 12:30:00|12128.1|12126.6|12131.6|12130.7|12134|12132.9|12128.1|12126.6|469
1697805300000|2023-10-20 12:35:00|12131.7|12130.8|12138.8|12137.3|12138.9|12137.4|12131.7|12130.5|507
1697805600000|2023-10-20 12:40:00|12138.7|12137.2|12143.6|12142.7|12146.3|12145.4|12138.1|12136.6|557
1697805900000|2023-10-20 12:45:00|12143.7|12142.8|12149|12147.5|12150.2|12148.7|12143.2|12142.3|447
1697806200000|2023-10-20 12:50:00|12149.3|12147.8|12139.4|12137.9|12149.3|12147.8|12139.3|12137.8|395
1697806500000|2023-10-20 12:55:00|12139.2|12137.7|12141.2|12139.7|12142.7|12141.8|12138.6|12137.1|426
1697806800000|2023-10-20 13:00:00|12141.5|12140|12145|12144.1|12146.6|12145.7|12141.5|12140|523
1697807100000|2023-10-20 13:05:00|12145.2|12144.3|12143.3|12141.8|12145.9|12144.4|12140.4|12138.9|483
1697807400000|2023-10-20 13:10:00|12143.4|12141.9|12141.6|12140.1|12147|12146|12141.6|12140.1|427
1697807700000|2023-10-20 13:15:00|12141.2|12139.7|12141.2|12139.7|12142.9|12142|12138.2|12136.7|442
1697808000000|2023-10-20 13:20:00|12141.3|12139.8|12149.8|12148.3|12150.3|12148.8|12141.2|12139.7|547
1697808300000|2023-10-20 13:25:00|12149.7|12148.2|12146.1|12144.6|12152.5|12151.6|12145.6|12144.1|528
1697808600000|2023-10-20 13:30:00|12146|12144.5|12156.8|12155.9|12157.5|12156.6|12145.5|12144|755
1697808900000|2023-10-20 13:35:00|12156.7|12155.8|12159.7|12158.2|12161.9|12160.4|12156.4|12155.3|599
1697809200000|2023-10-20 13:40:00|12159.5|12158|12154.2|12153.3|12159.5|12158|12152.7|12151.8|609
1697809500000|2023-10-20 13:45:00|12154.1|12153.2|12152.4|12150.9|12159.2|12157.7|12150.5|12149.5|804
1697809800000|2023-10-20 13:50:00|12152.6|12151.1|12151.1|12149.6|12154.9|12153.4|12148.4|12147.4|620
1697810100000|2023-10-20 13:55:00|12151.2|12149.7|12145.5|12144.6|12154.7|12153.2|12144.5|12143.1|928
1697810400000|2023-10-20 14:00:00|12145.4|12144.5|12149.8|12148.3|12155.6|12154.1|12145.1|12143.6|791
1697810700000|2023-10-20 14:05:00|12149.9|12148.4|12146.9|12146|12155.8|12154.3|12141.9|12140.4|724
1697811000000|2023-10-20 14:10:00|12147|12146.1|12139.4|12138.5|12149.2|12147.7|12137.6|12136.3|743
1697811300000|2023-10-20 14:15:00|12139|12138.1|12135.9|12134.4|12140.3|12139.4|12131.8|12130.9|546
1697811600000|2023-10-20 14:20:00|12135.7|12134.2|12138.7|12137.8|12141.8|12140.9|12134.4|12133.3|431
1697811900000|2023-10-20 14:25:00|12138.6|12137.7|12135.6|12134.7|12140.9|12140|12133.7|12132.8|410
1697812200000|2023-10-20 14:30:00|12135.7|12134.8|12151.7|12150.8|12152.7|12151.8|12135|12134.1|409
1697812500000|2023-10-20 14:35:00|12152.2|12151.3|12155|12153.5|12158.9|12158|12151.8|12150.9|535
1697812800000|2023-10-20 14:40:00|12154.9|12153.4|12151.3|12150.4|12156.6|12155.7|12150.6|12149.7|547
1697813100000|2023-10-20 14:45:00|12151.2|12150.3|12148.5|12147.6|12151.2|12150.3|12145.3|12143.9|517
1697813400000|2023-10-20 14:50:00|12149.1|12148.2|12151.6|12150.1|12154|12153.1|12146.8|12145.9|449
1697813700000|2023-10-20 14:55:00|12151.2|12150.3|12148.4|12147.5|12152.3|12151.4|12148.4|12147.5|435
1697814000000|2023-10-20 15:00:00|12148.5|12147.6|12153.8|12152.9|12154.5|12153.4|12146.6|12145.7|396
1697814300000|2023-10-20 15:05:00|12154.1|12153.2|12154.1|12153.2|12158.9|12158|12153.5|12152.6|487
1697814600000|2023-10-20 15:10:00|12153.8|12152.9|12154.4|12153.5|12155.6|12154.7|12149.7|12148.8|530
1697814900000|2023-10-20 15:15:00|12154.6|12153.7|12156.1|12155.2|12160.3|12159.4|12153.7|12152.8|463
1697815200000|2023-10-20 15:20:00|12156|12155.1|12154.4|12153.5|12157.6|12156.7|12153.7|12152.8|317
1697815500000|2023-10-20 15:25:00|12154.5|12153.6|12156.2|12155.3|12156.5|12155.6|12151.6|12150.7|305
1697815800000|2023-10-20 15:30:00|12156.3|12155.4|12149.6|12148.7|12156.6|12155.7|12149.5|12148.6|387
1697816100000|2023-10-20 15:35:00|12149.7|12148.8|12152.8|12151.9|12155.1|12154.2|12149.7|12148.8|377
1697816400000|2023-10-20 15:40:00|12152.9|12152|12153.8|12152.9|12157.2|12155.7|12150.5|12149.4|372
1697816700000|2023-10-20 15:45:00|12153.9|12153|12154.8|12153.9|12155.6|12154.7|12152.5|12151.6|289
1697817000000|2023-10-20 15:50:00|12154.9|12154|12154.6|12153.7|12156|12155.1|12151.9|12150.5|293
1697817300000|2023-10-20 15:55:00|12154.7|12153.8|12150.9|12150|12155.7|12154.8|12150.4|12149.2|251
1697817600000|2023-10-20 16:00:00|12151|12150.1|12141.6|12140.7|12151.9|12151|12141.2|12140.3|302
1697817900000|2023-10-20 16:05:00|12141.9|12141|12138.6|12137.7|12142.7|12141.8|12136.3|12135.4|309
1697818200000|2023-10-20 16:10:00|12138.5|12137.6|12137.1|12135.6|12140.6|12139.7|12136.3|12135.4|312
1697818500000|2023-10-20 16:15:00|12136.9|12135.4|12140.4|12139.5|12140.4|12139.5|12135.7|12134.8|292
1697818800000|2023-10-20 16:20:00|12140.2|12139.3|12143.9|12143|12144.3|12143.4|12138.4|12137.5|334
1697819100000|2023-10-20 16:25:00|12143.8|12142.9|12143.2|12142.3|12145.1|12144.2|12142.3|12141|293
1697819400000|2023-10-20 16:30:00|12143.3|12142.4|12145.9|12145|12146.6|12145.7|12141|12139.5|282
1697819700000|2023-10-20 16:35:00|12145.8|12144.9|12148.6|12147.1|12148.6|12147.6|12144.9|12144|276
1697820000000|2023-10-20 16:40:00|12148.7|12147.2|12153|12151.5|12153.3|12151.8|12145.7|12144.2|330
1697820300000|2023-10-20 16:45:00|12152.6|12151.1|12154.8|12153.3|12155.2|12153.9|12152.1|12150.6|313
1697820600000|2023-10-20 16:50:00|12154.9|12153.4|12151.8|12150.3|12155.7|12154.2|12150.9|12149.5|361
1697820900000|2023-10-20 16:55:00|12151.7|12150.2|12154.9|12153.4|12155.4|12154.1|12149.8|12148.9|408
1697821200000|2023-10-20 17:00:00|12155|12153.5|12157.9|12156.4|12159.7|12158.4|12153.8|12152.9|407
1697821500000|2023-10-20 17:05:00|12158.3|12156.8|12161|12159.5|12161.9|12160.4|12156.3|12155.1|370
1697821800000|2023-10-20 17:10:00|12161.1|12159.6|12166.3|12165.4|12167.3|12165.8|12160.2|12159.3|350
1697822100000|2023-10-20 17:15:00|12166.2|12165.3|12167.1|12165.6|12170.3|12169.3|12165.4|12164.5|533
1697822400000|2023-10-20 17:20:00|12167|12165.5|12165.5|12164|12169.1|12167.8|12163.9|12162.4|576
1697822700000|2023-10-20 17:25:00|12165.4|12163.9|12164.8|12163.9|12166.5|12165.6|12162.6|12161.2|432
1697823000000|2023-10-20 17:30:00|12164.9|12164|12164.6|12163.7|12165.7|12164.8|12159.9|12159|310
1697823300000|2023-10-20 17:35:00|12164.7|12163.8|12162.1|12160.6|12165.6|12164.1|12161.7|12160.4|247
1697823600000|2023-10-20 17:40:00|12162|12161.2|12167.8|12166.9|12171.2|12169.7|12161.8|12160.6|333
1697823900000|2023-10-20 17:45:00|12167.9|12167|12159.1|12158.2|12169|12167.9|12158.8|12157.9|246
1697824200000|2023-10-20 17:50:00|12158.9|12158|12160.8|12159.9|12163.4|12161.9|12158.9|12158|353
1697824500000|2023-10-20 17:55:00|12160.7|12159.8|12162|12161.1|12162.6|12161.7|12159.5|12158.6|313
1697824800000|2023-10-20 18:00:00|12161.9|12161|12159.2|12158.3|12162.9|12161.8|12157.7|12156.8|346
1697825100000|2023-10-20 18:05:00|12159.6|12158.7|12159.8|12158.9|12161.5|12160.6|12158|12157.1|293
1697825400000|2023-10-20 18:10:00|12159.7|12158.8|12153.1|12151.6|12160.5|12159.6|12153.1|12151.6|412
1697825700000|2023-10-20 18:15:00|12152.9|12151.4|12154.9|12154|12155.2|12154.3|12151.2|12150.3|290
1697826000000|2023-10-20 18:20:00|12155.1|12154.2|12152.9|12152|12158|12156.5|12152.8|12151.9|294
1697826300000|2023-10-20 18:25:00|12153|12152.1|12152.8|12151.3|12153.1|12152.1|12149.8|12148.9|289
1697826600000|2023-10-20 18:30:00|12152.7|12151.8|12155.3|12153.8|12155.9|12154.4|12151|12149.5|242
1697826900000|2023-10-20 18:35:00|12155.2|12153.7|12153.9|12152.4|12156.5|12155.4|12152.1|12150.6|222
1697827200000|2023-10-20 18:40:00|12154.1|12152.6|12154.7|12153.8|12154.8|12153.9|12151.8|12150.9|269
1697827500000|2023-10-20 18:45:00|12154.6|12153.7|12157.9|12157|12158.2|12157.3|12153.7|12152.8|262
1697827800000|2023-10-20 18:50:00|12157.8|12156.9|12159.7|12158.8|12161|12159.5|12157.5|12156.6|194
1697828100000|2023-10-20 18:55:00|12159.8|12158.9|12158|12156.5|12162.4|12161.3|12156.6|12155.3|207
1697828400000|2023-10-20 19:00:00|12158.1|12156.6|12157.5|12156.6|12160|12158.5|12157.1|12156.2|225
1697828700000|2023-10-20 19:05:00|12157.6|12156.7|12158.5|12157.6|12160|12158.5|12157.6|12156.7|194
1697829000000|2023-10-20 19:10:00|12158.3|12157.4|12156.9|12155.4|12159.6|12158.7|12156|12154.5|203
1697829300000|2023-10-20 19:15:00|12156.8|12155.3|12158.7|12157.8|12160.3|12159.4|12155.5|12154.6|171
1697829600000|2023-10-20 19:20:00|12158.6|12157.7|12155|12153.5|12159.1|12158|12154.7|12153.2|147
1697829900000|2023-10-20 19:25:00|12154.9|12153.4|12156.3|12155.4|12157.2|12155.7|12153.9|12152.4|168
1697830200000|2023-10-20 19:30:00|12156.5|12155.6|12156.7|12155.8|12157.8|12156.9|12156|12154.5|246
1697830500000|2023-10-20 19:35:00|12156.6|12155.7|12156.9|12156|12158.1|12156.8|12155.3|12154.3|252
1697830800000|2023-10-20 19:40:00|12157|12156.1|12154.9|12154|12157|12156.1|12154.6|12153.7|254
1697831100000|2023-10-20 19:45:00|12155|12154.1|12157.1|12155.6|12157.1|12156.2|12153.5|12152.6|256
1697831400000|2023-10-20 19:50:00|12157|12155.5|12159|12157.5|12159.2|12157.7|12155.8|12154.8|234
1697831700000|2023-10-20 19:55:00|12158.7|12157.2|12161.1|12160.2|12162.5|12161.1|12157.9|12156.4|312
1697832000000|2023-10-20 20:00:00|12161|12160.1|12162.7|12161.2|12163.1|12161.6|12160.1|12158.9|329
1697832300000|2023-10-20 20:05:00|12162.6|12161.1|12162.6|12161.1|12163|12161.5|12162.3|12160.8|228
1697832600000|2023-10-20 20:10:00|12162.8|12161.3|12162.6|12161.1|12163|12161.5|12161.9|12160.4|209
1697832900000|2023-10-20 20:15:00|12162.5|12161|12161.5|12160|12163.1|12161.6|12161.3|12159.8|268
1697833200000|2023-10-20 20:20:00|12161.4|12159.9|12162.9|12161.4|12163|12161.5|12161.4|12159.9|159
1697833500000|2023-10-20 20:25:00|12162.8|12161.3|12165.7|12164.2|12165.8|12164.3|12162.6|12161.1|184
1697833800000|2023-10-20 20:30:00|12166|12164.5|12165.4|12163.9|12166.7|12165.2|12164.3|12162.8|170
1697834100000|2023-10-20 20:35:00|12165.9|12164.4|12164.9|12163.4|12166.3|12164.8|12164.8|12163.3|132
1697834400000|2023-10-20 20:40:00|12164.7|12163.2|12165.3|12163.8|12166.2|12164.7|12164.1|12162.6|128
1697834700000|2023-10-20 20:45:00|12165.2|12163.7|12165.4|12163.9|12166.4|12164.9|12164|12162.5|289
1697835000000|2023-10-20 20:50:00|12165.5|12164|12164.8|12163.3|12166.8|12165.3|12164.2|12162.7|328
1697835300000|2023-10-20 20:55:00|12165.2|12162.8|12165.6|12163.2|12166.3|12163.9|12164.5|12162.1|312
1698004800000|2023-10-22 20:00:00|12167.4|12151.5|12167.4|12151.5|12168.2|12151.5|12167.4|12148.2|3
1698005400000|2023-10-22 20:10:00||12148.9||12151.5||12151.5||12148.9|2
1698006000000|2023-10-22 20:20:00|12171.7|12150.7|12167.4|12148.9|12171.7|12151.5|12166.9|12146.3|4
1698006300000|2023-10-22 20:25:00|12167.5|12151.5|12166.9|12146.3|12171.7|12151.5|12166.9|12146.3|7
1698006600000|2023-10-22 20:30:00|12171.6|12150.6|12171.6|12150.6|12171.6|12150.6|12171.6|12150.6|1
1698006900000|2023-10-22 20:35:00|12166.9|12146.3|12166.9|12146.3|12171.6|12150.6|12166.9|12146.3|5
1698007200000|2023-10-22 20:40:00|12167.4|12148.9|12167.4|12148.9|12167.4|12151.5|12166.9|12146.3|4
1698007500000|2023-10-22 20:45:00|12166.9|12146.3|12167.4|12148.5|12167.4|12148.9|12166.9|12146.3|3
1698007800000|2023-10-22 20:50:00|12166.9|12146.3|12166.9|12146.3|12171|12150|12166.9|12146.3|3
1698008100000|2023-10-22 20:55:00|12167.4|12145.9|12168.3|12147.8|12168.3|12151.1|12167.4|12145.9|5
1698008400000|2023-10-22 21:00:00|12170.2|12148.3|12163.6|12151.7|12170.2|12152.2|12163.6|12146.4|16
1698008700000|2023-10-22 21:05:00|12164.1|12152.2|12165.8|12153.9|12168.2|12156.3|12163.2|12151.3|30
1698009000000|2023-10-22 21:10:00|12167.2|12155.3|12167.9|12156|12168.2|12156.3|12165.3|12153.4|29
1698009300000|2023-10-22 21:15:00|12168|12156.1|12166.3|12154.4|12169|12157.1|12165.4|12153.5|69
1698009600000|2023-10-22 21:20:00|12165.8|12153.9|12165.8|12153.9|12167.6|12156|12165.7|12153.8|23
1698009900000|2023-10-22 21:25:00|12166.4|12154.5|12167.3|12156.1|12167.4|12156.1|12165.8|12153.9|16
1698010200000|2023-10-22 21:30:00|12167.9|12157|12166.2|12154.3|12167.9|12157|12165.7|12153.8|40
1698010500000|2023-10-22 21:35:00|12166.3|12154.4|12165.8|12153.9|12167.8|12156.4|12165.8|12153.9|42
1698010800000|2023-10-22 21:40:00|12166.2|12154.3|12167.1|12155.2|12167.6|12156.7|12165.5|12153.6|60
1698011100000|2023-10-22 21:45:00|12166.9|12155|12166|12154.1|12167.7|12155.9|12166|12154.1|38
1698011400000|2023-10-22 21:50:00|12166.3|12154.4|12166.6|12155.4|12167.1|12158|12166.1|12154.2|39
1698011700000|2023-10-22 21:55:00|12166.8|12155.5|12166.4|12156.3|12167.5|12156.7|12166|12154.9|75
1698012000000|2023-10-22 22:00:00|12166.8|12154.5|12164|12159.3|12169.4|12159.3|12162.8|12154.5|227
1698012300000|2023-10-22 22:05:00|12163.5|12159.7|12161.9|12159|12163.6|12159.8|12161.2|12157.9|54
1698012600000|2023-10-22 22:10:00|12162|12159.1|12161.2|12158.5|12162.2|12159.5|12160.4|12157.4|145
1698012900000|2023-10-22 22:15:00|12161|12158.4|12161.1|12158.5|12161.6|12158.8|12160.2|12157.7|154
1698013200000|2023-10-22 22:20:00|12161|12158.4|12160.2|12158|12161.4|12159|12159.9|12157.6|277
1698013500000|2023-10-22 22:25:00|12160.3|12158.1|12159.9|12158.4|12160.5|12158.7|12159.1|12157.2|184
1698013800000|2023-10-22 22:30:00|12160|12158.5|12160.7|12159.2|12160.8|12159.3|12159.2|12157.7|92
1698014100000|2023-10-22 22:35:00|12160.6|12159.1|12160.2|12158.7|12160.7|12159.2|12160|12158.5|62
1698014400000|2023-10-22 22:40:00|12160.1|12158.6|12161|12159.5|12161.2|12159.7|12159.9|12158.4|39
1698014700000|2023-10-22 22:45:00|12161.1|12159.6|12160.9|12159.4|12161.1|12159.6|12160.8|12159.3|25
1698015000000|2023-10-22 22:50:00|12161|12159.5|12161|12159.5|12161.1|12159.6|12160.8|12159.3|43
1698015300000|2023-10-22 22:55:00|12160.9|12159.4|12162|12160.5|12162.2|12160.7|12160.7|12159.2|66
1698015600000|2023-10-22 23:00:00|12161.7|12160.2|12162.1|12160.6|12163.2|12161.7|12161.3|12159.8|135
1698015900000|2023-10-22 23:05:00|12162.2|12160.7|12163|12161.5|12163.3|12161.8|12162|12160.5|62
1698016200000|2023-10-22 23:10:00|12163.1|12161.6|12164.3|12162.8|12164.5|12163|12162.5|12161|106
1698016500000|2023-10-22 23:15:00|12164.4|12162.9|12165.7|12164.2|12166.8|12165.3|12164.1|12162.6|85
1698016800000|2023-10-22 23:20:00|12165.8|12164.3|12165.9|12164.4|12166.1|12164.6|12164.9|12163.4|61
1698017100000|2023-10-22 23:25:00|12165.8|12164.3|12165.5|12164|12166.1|12164.6|12164.7|12163.2|82
1698017400000|2023-10-22 23:30:00|12165.4|12163.9|12165.1|12163.6|12165.4|12164|12164.3|12162.8|71
1698017700000|2023-10-22 23:35:00|12165.3|12163.8|12164.9|12163.4|12165.5|12164|12164.8|12163.3|63
1698018000000|2023-10-22 23:40:00|12165|12163.5|12167|12165.5|12167.2|12165.7|12164.8|12163.3|79
1698018300000|2023-10-22 23:45:00|12166.8|12165.3|12163.9|12162.4|12166.8|12165.3|12163.3|12161.8|117
1698018600000|2023-10-22 23:50:00|12164|12162.5|12163.3|12161.8|12164.4|12162.9|12162.6|12161.1|126
1698018900000|2023-10-22 23:55:00|12163.2|12161.7|12164.2|12162.7|12164.3|12162.8|12163.1|12161.6|143
1698019200000|2023-10-23 00:00:00|12164.1|12162.6|12162.9|12161.4|12164.9|12163.4|12162.7|12161.2|202
1698019500000|2023-10-23 00:05:00|12163|12161.5|12161|12159.5|12163.8|12162.3|12160.8|12159.3|114
1698019800000|2023-10-23 00:10:00|12160.9|12159.4|12159|12157.5|12161.7|12160.2|12158.9|12157.4|134
1698020100000|2023-10-23 00:15:00|12158.8|12157.3|12159.7|12158.2|12161|12159.5|12157.3|12156.2|170
1698020400000|2023-10-23 00:20:00|12159.6|12158.1|12159.1|12157.6|12161.1|12159.6|12157.9|12156.4|108
1698020700000|2023-10-23 00:25:00|12159|12157.5|12157.2|12155.7|12159.2|12157.7|12156|12154.5|93
1698021000000|2023-10-23 00:30:00|12157.1|12155.6|12160.4|12158.9|12160.4|12158.9|12156|12154.5|132
1698021300000|2023-10-23 00:35:00|12160.5|12159|12161|12159.5|12161.8|12160.3|12160.3|12158.8|94
1698021600000|2023-10-23 00:40:00|12160.9|12159.4|12160.2|12158.7|12163.2|12161.7|12160.2|12158.7|136
1698021900000|2023-10-23 00:45:00|12160.1|12158.6|12157.9|12156.4|12160.3|12158.8|12157.4|12155.9|132
1698022200000|2023-10-23 00:50:00|12157.8|12156.3|12164.1|12162.6|12164.4|12163.4|12156.2|12154.7|229
1698022500000|2023-10-23 00:55:00|12164|12162.5|12163.2|12161.7|12164.4|12162.9|12162|12160.5|230
1698022800000|2023-10-23 01:00:00|12163.1|12161.6|12159.6|12158.1|12163.2|12161.7|12158.3|12156.8|257
1698023100000|2023-10-23 01:05:00|12159.5|12158|12159|12157.5|12160.4|12158.9|12157.1|12155.6|230
1698023400000|2023-10-23 01:10:00|12159.1|12157.6|12157.1|12155.6|12160.3|12158.8|12157|12155.5|166
1698023700000|2023-10-23 01:15:00|12157.2|12155.7|12161.2|12159.7|12161.4|12160.2|12157.1|12155.6|143
1698024000000|2023-10-23 01:20:00|12161.1|12159.6|12158|12156.5|12162.2|12160.7|12157.9|12156.4|134
1698024300000|2023-10-23 01:25:00|12157.7|12156.2|12158.1|12156.6|12158.8|12157.3|12157.3|12155.8|91
1698024600000|2023-10-23 01:30:00|12158|12156.5|12158.5|12157|12160|12158.5|12157.9|12156.4|103
1698024900000|2023-10-23 01:35:00|12158.4|12156.9|12161.6|12160.1|12161.9|12160.4|12157.9|12156.4|151
1698025200000|2023-10-23 01:40:00|12161.4|12159.9|12161.5|12160|12161.5|12160|12160.2|12158.7|101
1698025500000|2023-10-23 01:45:00|12161.6|12160.1|12161|12159.5|12162.1|12160.6|12160.5|12159|136
1698025800000|2023-10-23 01:50:00|12161.1|12159.6|12161.1|12159.6|12162.4|12160.9|12160.9|12159.4|123
1698026100000|2023-10-23 01:55:00|12161|12159.5|12160|12158.5|12161.5|12160|12160|12158.5|122
1698026400000|2023-10-23 02:00:00|12159.9|12158.4|12158.9|12157.4|12160.9|12159.4|12158.7|12157.2|101
1698026700000|2023-10-23 02:05:00|12159.1|12157.6|12158|12156.5|12160.1|12158.6|12157.2|12155.7|158
1698027000000|2023-10-23 02:10:00|12157.9|12156.4|12156|12154.5|12157.9|12156.7|12155.9|12154.4|74
1698027300000|2023-10-23 02:15:00|12156.1|12154.6|12156.1|12154.6|12157.1|12155.6|12155.4|12153.9|82
1698027600000|2023-10-23 02:20:00|12156|12154.5|12155.8|12154.3|12157.1|12155.6|12155.4|12153.9|103
1698027900000|2023-10-23 02:25:00|12155.9|12154.4|12156|12154.5|12156.8|12155.3|12155.7|12154.2|63
1698028200000|2023-10-23 02:30:00|12156.1|12154.6|12156.6|12155.1|12157|12155.8|12155|12153.5|103
1698028500000|2023-10-23 02:35:00|12156.5|12155|12156.3|12154.8|12157.1|12155.6|12156|12154.5|88
1698028800000|2023-10-23 02:40:00|12156.4|12154.9|12154.1|12152.6|12157|12155.5|12154|12152.5|75
1698029100000|2023-10-23 02:45:00|12154|12152.5|12152.7|12151.2|12154.2|12152.7|12152.6|12151.1|126
1698029400000|2023-10-23 02:50:00|12152.6|12151.1|12151.6|12150.1|12152.7|12151.6|12150.7|12149.2|123
1698029700000|2023-10-23 02:55:00|12151.8|12150.3|12151|12149.5|12152|12150.5|12150.7|12149.2|116
1698030000000|2023-10-23 03:00:00|12151.1|12149.6|12154.1|12152.6|12154.5|12153|12151|12149.5|104
1698030300000|2023-10-23 03:05:00|12154.2|12152.7|12155|12153.5|12155|12153.5|12153.2|12151.7|82
1698030600000|2023-10-23 03:10:00|12155.1|12153.6|12155.4|12153.9|12156.3|12154.8|12154.6|12153.1|98
1698030900000|2023-10-23 03:15:00|12155.3|12153.8|12155.8|12154.3|12156.5|12155|12155.1|12153.6|132
1698031200000|2023-10-23 03:20:00|12155.7|12154.2|12156.6|12155.1|12156.8|12155.3|12155.7|12154.2|84
1698031500000|2023-10-23 03:25:00|12156.7|12155.2|12155.1|12153.6|12156.8|12155.3|12155.1|12153.6|59
1698031800000|2023-10-23 03:30:00|12155|12153.5|12153.7|12152.2|12155|12153.5|12152.9|12151.4|113
1698032100000|2023-10-23 03:35:00|12153.6|12152.1|12153|12151.5|12154|12152.5|12152.9|12151.4|122
1698032400000|2023-10-23 03:40:00|12152.9|12151.4|12152.7|12151.2|12153|12151.5|12152|12150.5|123
1698032700000|2023-10-23 03:45:00|12152.6|12151.1|12152|12150.5|12152.8|12151.3|12151.9|12150.4|88
1698033000000|2023-10-23 03:50:00|12152.1|12150.6|12152.5|12151|12153|12151.8|12151.9|12150.4|75
1698033300000|2023-10-23 03:55:00|12152.6|12151.1|12148.8|12147.3|12152.6|12151.1|12148.7|12147.2|61
1698033600000|2023-10-23 04:00:00|12148.4|12146.9|12146|12144.5|12149.2|12147.7|12146|12144.5|112
1698033900000|2023-10-23 04:05:00|12145.9|12144.4|12146.3|12144.8|12147.1|12145.6|12145.1|12143.6|118
1698034200000|2023-10-23 04:10:00|12146.5|12145|12148.1|12146.6|12149|12147.5|12146.4|12144.9|80
1698034500000|2023-10-23 04:15:00|12148.2|12146.7|12147.5|12146|12149|12147.5|12147|12145.5|76
1698034800000|2023-10-23 04:20:00|12147.9|12146.4|12148.1|12146.6|12148.3|12147|12147.5|12146.3|66
1698035100000|2023-10-23 04:25:00|12148|12146.5|12147.9|12146.4|12148.9|12147.4|12147|12145.8|32
1698035400000|2023-10-23 04:30:00|12147.5|12146|12148.9|12147.4|12149.3|12147.8|12147.3|12145.8|70
1698035700000|2023-10-23 04:35:00|12148.8|12147.3|12147|12145.5|12148.8|12147.3|12146.3|12144.8|107
1698036000000|2023-10-23 04:40:00|12146.9|12145.4|12147.7|12146.2|12148.1|12146.6|12146.1|12144.6|82
1698036300000|2023-10-23 04:45:00|12147.6|12146.1|12149.2|12147.7|12149.2|12147.7|12147.3|12145.8|97
1698036600000|2023-10-23 04:50:00|12149.4|12147.9|12149.2|12147.7|12149.5|12148|12147.9|12146.4|69
1698036900000|2023-10-23 04:55:00|12149.6|12148.1|12150|12149.1|12151.2|12149.7|12149.1|12147.6|123
1698037200000|2023-10-23 05:00:00|12149.9|12149|12150.1|12148.6|12150.9|12150|12149.3|12148.2|109
1698037500000|2023-10-23 05:05:00|12150.2|12148.7|12150.4|12148.9|12152.6|12151.1|12149.8|12148.3|123
1698037800000|2023-10-23 05:10:00|12150.7|12149.2|12149.4|12147.9|12151.2|12149.7|12149|12147.5|101
1698038100000|2023-10-23 05:15:00|12149.2|12147.7|12150.2|12148.7|12150.2|12148.7|12148.9|12147.4|78
1698038400000|2023-10-23 05:20:00|12150|12149.1|12151.7|12150.2|12152.1|12151.1|12149.9|12148.7|123
1698038700000|2023-10-23 05:25:00|12151.6|12150.1|12151.7|12150.2|12152.2|12150.7|12151.5|12150|95
1698039000000|2023-10-23 05:30:00|12152.2|12150.7|12151.2|12149.7|12153.6|12152.1|12151.2|12149.7|118
1698039300000|2023-10-23 05:35:00|12151.3|12149.8|12154.9|12153.4|12154.9|12153.4|12150.1|12148.6|179
1698039600000|2023-10-23 05:40:00|12155.1|12153.6|12152|12150.5|12155.1|12153.6|12151.9|12150.4|185
1698039900000|2023-10-23 05:45:00|12151.8|12150.3|12152.2|12150.7|12153|12151.5|12151.3|12149.8|116
1698040200000|2023-10-23 05:50:00|12152.1|12150.6|12152.1|12150.6|12153.7|12152.2|12150.9|12149.4|146
1698040500000|2023-10-23 05:55:00|12152|12150.5|12150|12148.5|12152.9|12151.4|12149.5|12148.1|205
1698040800000|2023-10-23 06:00:00|12150.1|12148.6|12153.3|12151.8|12154.2|12152.7|12148.2|12146.7|382
1698041100000|2023-10-23 06:05:00|12153.2|12151.7|12150.9|12150|12155.2|12153.8|12150.4|12149.5|228
1698041400000|2023-10-23 06:10:00|12151|12150.1|12151.8|12150.3|12152.7|12151.8|12149|12148.1|249
1698041700000|2023-10-23 06:15:00|12151.9|12150.4|12146.3|12145.4|12152|12150.5|12146.1|12145.2|184
1698042000000|2023-10-23 06:20:00|12146.5|12145.6|12149.2|12148.3|12150.6|12149.7|12146.5|12145.2|266
1698042300000|2023-10-23 06:25:00|12149.1|12148.2|12153.8|12152.9|12154.1|12153.2|12149|12148.1|200
1698042600000|2023-10-23 06:30:00|12153.7|12152.8|12156.9|12156|12159.4|12157.9|12153.6|12152.3|312
1698042900000|2023-10-23 06:35:00|12157.4|12156.5|12158.8|12157.9|12158.9|12158|12156.4|12155|251
1698043200000|2023-10-23 06:40:00|12158.7|12157.8|12161.7|12160.2|12162.1|12160.6|12157.7|12156.8|289
1698043500000|2023-10-23 06:45:00|12161.6|12160.1|12164|12163.1|12164.5|12163.6|12159.8|12158.5|266
1698043800000|2023-10-23 06:50:00|12164.1|12163.2|12167.2|12165.7|12167.2|12165.8|12162.8|12161.9|226
1698044100000|2023-10-23 06:55:00|12167.4|12165.9|12158.7|12157.2|12167.4|12165.9|12158.7|12157.2|285
1698044400000|2023-10-23 07:00:00|12158.6|12157.1|12159.7|12158.8|12161|12159.9|12153.9|12153|560
1698044700000|2023-10-23 07:05:00|12159.8|12158.9|12151.9|12151|12159.8|12158.9|12151.6|12150.7|360
1698045000000|2023-10-23 07:10:00|12152.1|12151.2|12154.3|12152.8|12154.7|12153.2|12148.6|12147.7|500
1698045300000|2023-10-23 07:15:00|12154.4|12152.9|12158.2|12156.7|12158.3|12156.8|12152|12151|472
1698045600000|2023-10-23 07:20:00|12158.1|12156.6|12166.2|12165.3|12167.9|12166.4|12158.1|12156.6|516
1698045900000|2023-10-23 07:25:00|12166|12165.1|12165|12164.1|12172.1|12170.8|12164.7|12163.8|487
1698046200000|2023-10-23 07:30:00|12164.9|12164|12162.7|12161.8|12166.7|12165.8|12159.8|12158.9|445
1698046500000|2023-10-23 07:35:00|12162.6|12161.7|12162.8|12161.9|12166.8|12165.9|12160.5|12159.1|347
1698046800000|2023-10-23 07:40:00|12162.9|12162|12163.6|12162.7|12164.8|12163.9|12160|12159.1|274
1698047100000|2023-10-23 07:45:00|12163.4|12162.5|12168.5|12167.6|12168.6|12167.7|12161|12160.1|272
1698047400000|2023-10-23 07:50:00|12168.6|12167.7|12165.6|12164.7|12170.2|12169.3|12163.7|12162.8|347
1698047700000|2023-10-23 07:55:00|12164.8|12163.9|12168.8|12167.9|12169.1|12168.2|12162.4|12161|423
1698048000000|2023-10-23 08:00:00|12169.2|12168.3|12168.7|12167.8|12171|12169.5|12164.1|12163.2|448
1698048300000|2023-10-23 08:05:00|12168.6|12167.7|12173.7|12172.2|12175.4|12174.4|12168.2|12167.1|389
1698048600000|2023-10-23 08:10:00|12173|12171.5|12178.6|12177.7|12180.3|12179|12172.1|12170.6|440
1698048900000|2023-10-23 08:15:00|12178.5|12177.6|12182.3|12181.4|12183.4|12182.5|12178.4|12177.5|294
1698049200000|2023-10-23 08:20:00|12181.8|12180.9|12179.3|12178.4|12185.5|12184.6|12178.7|12177.2|348
1698049500000|2023-10-23 08:25:00|12179.4|12178.5|12176.9|12175.4|12180.5|12179.6|12175.1|12173.6|394
1698049800000|2023-10-23 08:30:00|12176.8|12175.3|12174.5|12173.6|12176.9|12175.4|12172.8|12171.9|329
1698050100000|2023-10-23 08:35:00|12174.6|12173.7|12169.4|12167.9|12176.1|12175.2|12166.7|12165.8|501
1698050400000|2023-10-23 08:40:00|12169|12168.1|12162.5|12161.6|12169.1|12168.2|12160.3|12159|311
1698050700000|2023-10-23 08:45:00|12162.3|12161.4|12163.7|12162.8|12165.1|12164.2|12161.5|12160.6|288
1698051000000|2023-10-23 08:50:00|12163.8|12162.9|12163.1|12161.6|12164.2|12162.9|12160.9|12159.6|269
1698051300000|2023-10-23 08:55:00|12163|12161.5|12162.8|12161.3|12164.6|12163.1|12160.4|12159.3|426
1698051600000|2023-10-23 09:00:00|12162.7|12161.2|12167.5|12166.6|12168|12166.6|12162.3|12160.8|428
1698051900000|2023-10-23 09:05:00|12167.4|12166.5|12169.2|12167.7|12169.8|12168.5|12165.7|12164.8|347
1698052200000|2023-10-23 09:10:00|12169.1|12167.6|12164.5|12163.6|12169.1|12168|12163.6|12162.7|287
1698052500000|2023-10-23 09:15:00|12164.4|12163.5|12167.6|12166.7|12169.5|12168.6|12163.7|12162.6|253
1698052800000|2023-10-23 09:20:00|12167.7|12166.8|12169.7|12168.2|12170.2|12169.3|12165.6|12164.7|285
1698053100000|2023-10-23 09:25:00|12169.2|12167.7|12171.1|12169.6|12173.1|12171.6|12169|12167.5|295
1698053400000|2023-10-23 09:30:00|12171.4|12169.9|12164.6|12163.7|12172.5|12171.6|12164|12163.1|367
1698053700000|2023-10-23 09:35:00|12164.8|12163.9|12163.4|12162.5|12166|12165.1|12161.6|12160.7|317
1698054000000|2023-10-23 09:40:00|12163.3|12162.4|12161.6|12160.7|12166|12165.1|12161.4|12160.5|247
1698054300000|2023-10-23 09:45:00|12161.4|12160.5|12150.7|12149.8|12161.5|12160.6|12149.7|12148.8|452
1698054600000|2023-10-23 09:50:00|12150.9|12150|12148.1|12146.6|12153.3|12152.4|12144.4|12143.5|448
1698054900000|2023-10-23 09:55:00|12147.9|12146.4|12149.7|12148.2|12150|12148.5|12144.3|12142.8|319
1698055200000|2023-10-23 10:00:00|12148.9|12147.4|12150.7|12149.2|12151.2|12149.7|12146.3|12144.8|379
1698055500000|2023-10-23 10:05:00|12150.6|12149.1|12147|12146.1|12153.6|12152.1|12144.9|12144|461
1698055800000|2023-10-23 10:10:00|12146.9|12146|12145.7|12144.8|12149|12147.5|12145.1|12144.2|320
1698056100000|2023-10-23 10:15:00|12145.6|12144.7|12145.8|12144.9|12150.5|12149.6|12145.2|12143.9|262
1698056400000|2023-10-23 10:20:00|12145.9|12145|12148.1|12146.6|12149.1|12147.6|12144.9|12144|221
1698056700000|2023-10-23 10:25:00|12148|12146.5|12149.4|12148.5|12152.9|12152|12147.8|12146.5|249
1698057000000|2023-10-23 10:30:00|12149.3|12148.4|12147.5|12146.6|12149.9|12148.7|12146.4|12145.5|193
1698057300000|2023-10-23 10:35:00|12147.6|12146.7|12149.4|12147.9|12151.1|12150.2|12145.4|12144.5|267
1698057600000|2023-10-23 10:40:00|12149.5|12148|12156.3|12154.8|12156.3|12155.4|12148.6|12147.1|298
1698057900000|2023-10-23 10:45:00|12156.7|12155.2|12157.6|12156.7|12158.8|12157.5|12153.5|12152.6|271
1698058200000|2023-10-23 10:50:00|12157.5|12156.6|12156.1|12155.2|12157.6|12156.7|12154.2|12153|272
1698058500000|2023-10-23 10:55:00|12156|12155.1|12155.7|12154.8|12156.5|12155.6|12153.2|12151.8|311
1698058800000|2023-10-23 11:00:00|12155.6|12154.7|12155.5|12154.6|12155.9|12155|12152.7|12151.8|201
1698059100000|2023-10-23 11:05:00|12155.4|12154.5|12158.4|12156.9|12159.3|12158.4|12155.4|12154.5|239
1698059400000|2023-10-23 11:10:00|12158.3|12156.8|12166.1|12164.6|12166.9|12166|12157.7|12156.7|312
1698059700000|2023-10-23 11:15:00|12166|12164.5|12170|12168.5|12170|12168.5|12163.7|12162.2|352
1698060000000|2023-10-23 11:20:00|12169.9|12168.4|12170.6|12169.7|12172.4|12170.9|12167.7|12166.8|314
1698060300000|2023-10-23 11:25:00|12169.6|12168.7|12169.6|12168.1|12172.4|12171.5|12167.4|12165.9|306
1698060600000|2023-10-23 11:30:00|12169.8|12168.3|12173.7|12172.8|12173.9|12173|12169.8|12168.3|198
1698060900000|2023-10-23 11:35:00|12173.8|12172.9|12172.8|12171.9|12174.6|12173.7|12172.1|12171.2|221
1698061200000|2023-10-23 11:40:00|12173|12172.1|12171.7|12170.2|12174|12172.9|12170.3|12168.8|223
1698061500000|2023-10-23 11:45:00|12171.8|12170.3|12172|12170.5|12174.9|12174|12171.3|12169.8|264
1698061800000|2023-10-23 11:50:00|12172.1|12170.6|12171.2|12170.3|12173.7|12172.8|12170.9|12169.4|255
1698062100000|2023-10-23 11:55:00|12171.4|12170.5|12170.4|12169.5|12173.5|12172.6|12167.7|12166.2|364
1698062400000|2023-10-23 12:00:00|12170.5|12169.6|12163.5|12162.6|12170.7|12169.8|12162.6|12161.7|330
1698062700000|2023-10-23 12:05:00|12163.4|12162.5|12159.6|12158.7|12164.6|12163.7|12157.8|12156.3|297
1698063000000|2023-10-23 12:10:00|12159.8|12158.9|12162.1|12161.2|12164.6|12163.1|12159.8|12158.9|310
1698063300000|2023-10-23 12:15:00|12162.3|12161.4|12165.4|12164.5|12170|12168.9|12161.8|12160.9|361
1698063600000|2023-10-23 12:20:00|12165.2|12164.3|12174|12172.5|12176.9|12175.8|12165.2|12164.3|449
1698063900000|2023-10-23 12:25:00|12174.1|12172.6|12176|12174.5|12184.6|12182.5|12170.6|12169.3|489
1698064200000|2023-10-23 12:30:00|12175.9|12174.4|12173.6|12172.1|12176.7|12175.2|12170.7|12169.8|409
1698064500000|2023-10-23 12:35:00|12173.2|12171.7|12169.6|12168.7|12174.7|12173.5|12168.9|12168|435
1698064800000|2023-10-23 12:40:00|12169.5|12168.6|12168.8|12167.9|12172.2|12171.3|12168|12166.6|391
1698065100000|2023-10-23 12:45:00|12168.9|12168|12165.4|12164.5|12171.5|12170.6|12164|12163.1|388
1698065400000|2023-10-23 12:50:00|12165.2|12164.3|12170.5|12169.6|12171.8|12170.9|12165.2|12164.3|290
1698065700000|2023-10-23 12:55:00|12170.9|12170|12164.8|12163.9|12171.9|12171|12161.2|12160.3|365
1698066000000|2023-10-23 13:00:00|12164.9|12164|12171.6|12170.1|12172.2|12170.7|12164.3|12162.8|419
1698066300000|2023-10-23 13:05:00|12171.7|12170.2|12172.9|12172|12174|12173.1|12168.4|12167.5|419
1698066600000|2023-10-23 13:10:00|12173|12172.1|12167.6|12166.7|12174.5|12173.6|12166.7|12165.8|259
1698066900000|2023-10-23 13:15:00|12167.7|12166.8|12164.1|12162.6|12168.3|12167.4|12162.7|12161.8|329
1698067200000|2023-10-23 13:20:00|12164.2|12162.7|12166.2|12164.7|12166.2|12164.7|12161.8|12160.9|389
1698067500000|2023-10-23 13:25:00|12165.9|12164.4|12163.9|12162.4|12166.5|12165.6|12162.6|12161.1|363
1698067800000|2023-10-23 13:30:00|12163.7|12162.2|12156.1|12154.6|12164.9|12163.9|12153.1|12152.2|566
1698068100000|2023-10-23 13:35:00|12156|12154.5|12159.9|12159|12160.8|12159.9|12153.1|12152.2|443
1698068400000|2023-10-23 13:40:00|12159.8|12158.9|12152.1|12150.6|12161.6|12160.7|12151|12149.7|548
1698068700000|2023-10-23 13:45:00|12152.2|12150.7|12163.6|12162.7|12165.5|12164.6|12151.9|12150.4|706
1698069000000|2023-10-23 13:50:00|12163.5|12162.6|12168|12166.5|12169.8|12168.3|12161.6|12160.1|584
1698069300000|2023-10-23 13:55:00|12167.9|12166.4|12173.6|12172.7|12174.5|12173.6|12164.6|12163.5|467
1698069600000|2023-10-23 14:00:00|12173.7|12172.8|12176.8|12175.3|12179.9|12178.9|12172.6|12171.4|670
1698069900000|2023-10-23 14:05:00|12176.9|12175.4|12179.9|12179|12180.3|12179.4|12173.6|12172.1|575
1698070200000|2023-10-23 14:10:00|12180|12179.1|12196|12194.5|12196.9|12195.4|12180|12179.1|590
1698070500000|2023-10-23 14:15:00|12196.1|12194.6|12199.7|12198.8|12200.7|12199.8|12188.8|12187.3|628
1698070800000|2023-10-23 14:20:00|12199.6|12198.7|12214.7|12213.8|12214.9|12214|12197.7|12196.2|718
1698071100000|2023-10-23 14:25:00|12214.9|12214|12208.4|12206.9|12215.1|12214|12206.8|12205.3|542
1698071400000|2023-10-23 14:30:00|12208.5|12207|12201.8|12200.3|12208.7|12207.4|12198.5|12197|490
1698071700000|2023-10-23 14:35:00|12201.7|12200.2|12207.3|12205.8|12209.8|12208.6|12199.6|12198.1|462
1698072000000|2023-10-23 14:40:00|12207.2|12205.7|12208.3|12206.8|12210.6|12209.5|12205|12203.5|518
1698072300000|2023-10-23 14:45:00|12208.4|12206.9|12208.3|12207.4|12211.3|12210.4|12204.4|12202.9|512
1698072600000|2023-10-23 14:50:00|12208.4|12207.5|12208.4|12207.5|12211.2|12210.3|12204|12202.5|664
1698072900000|2023-10-23 14:55:00|12208.5|12207.6|12208.4|12207.5|12212.4|12211.5|12206.7|12205.8|432
1698073200000|2023-10-23 15:00:00|12208.6|12207.1|12211.3|12210.4|12213.3|12212.4|12206.8|12205.3|529
1698073500000|2023-10-23 15:05:00|12211.4|12210.5|12211.9|12210.4|12213.9|12213|12209.2|12207.7|380
1698073800000|2023-10-23 15:10:00|12211.8|12210.3|12219|12217.5|12221.2|12219.7|12211|12209.5|388
1698074100000|2023-10-23 15:15:00|12219.1|12217.6|12216.9|12215.4|12224.2|12222.9|12212.9|12211.4|449
1698074400000|2023-10-23 15:20:00|12217|12215.5|12221.5|12220|12221.8|12220.7|12217|12215.5|319
1698074700000|2023-10-23 15:25:00|12221.7|12220.2|12223.3|12222.4|12225.6|12224.7|12219.2|12218.3|369
1698075000000|2023-10-23 15:30:00|12223.4|12222.5|12232.1|12230.6|12233.5|12232|12222.4|12221.5|421
1698075300000|2023-10-23 15:35:00|12232.2|12230.7|12235.6|12234.1|12236|12235|12231.7|12230.2|328
1698075600000|2023-10-23 15:40:00|12235.7|12234.2|12233.1|12232.2|12235.7|12234.2|12230.7|12229.2|331
1698075900000|2023-10-23 15:45:00|12233.2|12232.3|12235.5|12234|12237.8|12236.3|12232.8|12231.9|388
1698076200000|2023-10-23 15:50:00|12235.6|12234.1|12231|12230.1|12236.3|12234.8|12231|12230.1|269
1698076500000|2023-10-23 15:55:00|12231.1|12230.2|12232.9|12231.4|12236.4|12235.5|12227.3|12226.1|385
1698076800000|2023-10-23 16:00:00|12232.8|12231.3|12230|12228.5|12232.8|12231.6|12228.4|12226.9|301
1698077100000|2023-10-23 16:05:00|12229.8|12228.3|12233.7|12232.8|12234.3|12233.4|12229.5|12228|259
1698077400000|2023-10-23 16:10:00|12233.6|12232.7|12229.3|12228.4|12233.6|12232.7|12228.7|12227.4|245
1698077700000|2023-10-23 16:15:00|12228.9|12228|12221.7|12220.2|12229.3|12228.1|12221.3|12220.1|329
1698078000000|2023-10-23 16:20:00|12221.8|12220.3|12229.8|12228.3|12230.7|12229.4|12221.1|12219.8|332
1698078300000|2023-10-23 16:25:00|12229.9|12228.4|12228.6|12227.1|12231.3|12229.8|12226|12224.5|333
1698078600000|2023-10-23 16:30:00|12228.5|12227|12225.8|12224.3|12229.5|12228.4|12224.6|12223.1|266
1698078900000|2023-10-23 16:35:00|12225.9|12224.4|12222.5|12221.6|12226.3|12225|12222.4|12221.5|242
1698079200000|2023-10-23 16:40:00|12222.6|12221.7|12224|12222.5|12228.1|12226.6|12221.9|12221|271
1698079500000|2023-10-23 16:45:00|12223.9|12222.4|12225.1|12224.2|12226.4|12225.2|12222.7|12221.8|226
1698079800000|2023-10-23 16:50:00|12225.2|12224.3|12228.6|12227.1|12228.7|12227.8|12224.3|12223.4|321
1698080100000|2023-10-23 16:55:00|12228.4|12226.9|12234.7|12233.2|12234.7|12233.2|12228.2|12226.7|346
1698080400000|2023-10-23 17:00:00|12234.6|12233.1|12229.6|12228.7|12237.4|12235.9|12228.8|12227.3|389
1698080700000|2023-10-23 17:05:00|12229.5|12228.6|12231|12229.5|12232.8|12231.3|12228.7|12227.2|288
1698081000000|2023-10-23 17:10:00|12231.2|12229.7|12232.5|12231.6|12233.4|12232.5|12229|12227.5|270
1698081300000|2023-10-23 17:15:00|12232.4|12231.5|12232.1|12230.6|12234.2|12232.7|12230.8|12229.3|236
1698081600000|2023-10-23 17:20:00|12232.2|12230.7|12236.7|12235.2|12237.6|12236.1|12231.6|12230.1|281
1698081900000|2023-10-23 17:25:00|12236.6|12235.1|12243.2|12241.7|12243.3|12241.8|12235.6|12234.1|274
1698082200000|2023-10-23 17:30:00|12243.3|12241.8|12239.5|12238|12245.2|12244|12239.3|12237.8|193
1698082500000|2023-10-23 17:35:00|12239.6|12238.1|12242.8|12241.3|12243.1|12241.6|12238.6|12237.7|208
1698082800000|2023-10-23 17:40:00|12242.9|12241.4|12247.7|12246.8|12251|12249.8|12242.2|12241.2|232
1698083100000|2023-10-23 17:45:00|12247.6|12246.7|12253.4|12251.9|12253.4|12251.9|12246.3|12245.4|265
1698083400000|2023-10-23 17:50:00|12253.3|12251.8|12250.6|12249.7|12254.1|12252.9|12250.6|12249.7|260
1698083700000|2023-10-23 17:55:00|12250.7|12249.8|12246.6|12245.7|12250.9|12249.9|12245.1|12244.2|209
1698084000000|2023-10-23 18:00:00|12246.5|12245.6|12246.8|12245.3|12246.8|12245.6|12244.9|12243.6|281
1698084300000|2023-10-23 18:05:00|12246.9|12245.4|12250.7|12249.2|12251.7|12250.8|12245.3|12243.8|209
1698084600000|2023-10-23 18:10:00|12250.6|12249.1|12252.4|12251.5|12252.9|12251.9|12248.9|12247.4|154
1698084900000|2023-10-23 18:15:00|12252.5|12251.6|12249.8|12248.3|12254|12253.1|12248.7|12247.2|194
1698085200000|2023-10-23 18:20:00|12250.2|12248.7|12251.7|12250.2|12252.5|12251|12248|12246.5|224
1698085500000|2023-10-23 18:25:00|12251.6|12250.1|12253.7|12252.2|12254.7|12253.6|12250.5|12249|263
1698085800000|2023-10-23 18:30:00|12253.9|12252.4|12251.5|12250|12254.3|12252.8|12250.6|12249.1|162
1698086100000|2023-10-23 18:35:00|12251.4|12249.9|12254.3|12253.4|12254.9|12254|12250.5|12249|121
1698086400000|2023-10-23 18:40:00|12254.4|12253.5|12253.9|12252.4|12259.1|12257.8|12252.9|12251.4|310
1698086700000|2023-10-23 18:45:00|12253.8|12252.3|12256.9|12256|12259.3|12257.8|12252|12250.5|287
1698087000000|2023-10-23 18:50:00|12256.8|12255.9|12258.5|12257.6|12259.4|12258|12254.7|12253.8|257
1698087300000|2023-10-23 18:55:00|12258.6|12257.7|12255.8|12254.3|12259.1|12258|12254.8|12253.7|276
1698087600000|2023-10-23 19:00:00|12255.7|12254.2|12255.8|12254.3|12256|12254.5|12252.8|12251.3|247
1698087900000|2023-10-23 19:05:00|12255.9|12254.4|12249.8|12248.3|12255.9|12254.4|12248.4|12246.9|234
1698088200000|2023-10-23 19:10:00|12249.7|12248.2|12248.4|12246.9|12250.4|12248.9|12245.5|12244|344
1698088500000|2023-10-23 19:15:00|12248.5|12247|12248.5|12247|12249.1|12247.6|12246.6|12245.1|222
1698088800000|2023-10-23 19:20:00|12248.6|12247.1|12244.8|12243.3|12248.6|12247.1|12243.6|12242.1|284
1698089100000|2023-10-23 19:25:00|12244.4|12242.9|12241.7|12240.2|12246.4|12244.9|12241.3|12239.8|316
1698089400000|2023-10-23 19:30:00|12241.6|12240.1|12240.7|12239.2|12241.6|12240.1|12238.9|12237.4|244
1698089700000|2023-10-23 19:35:00|12240.6|12239.1|12240|12238.5|12241.1|12239.6|12238.2|12236.7|245
1698090000000|2023-10-23 19:40:00|12239.9|12238.4|12241.8|12240.3|12243.6|12242.1|12239.8|12238.3|193
1698090300000|2023-10-23 19:45:00|12241.7|12240.2|12243.9|12242.4|12244.8|12243.3|12241.6|12240.1|169
1698090600000|2023-10-23 19:50:00|12243.6|12242.1|12243.6|12242.1|12245.9|12244.4|12243.4|12241.9|153
1698090900000|2023-10-23 19:55:00|12243.7|12242.2|12245.4|12243.9|12246.3|12244.8|12242.6|12241.1|217
1698091200000|2023-10-23 20:00:00|12245.5|12244|12246.4|12244.9|12246.6|12245.1|12244.6|12243.1|186
1698091500000|2023-10-23 20:05:00|12246.6|12245.1|12248.2|12246.7|12249.7|12248.2|12246.4|12244.9|122
1698091800000|2023-10-23 20:10:00|12248.1|12246.6|12248.6|12247.1|12248.8|12247.3|12247.8|12246.3|48
1698092100000|2023-10-23 20:15:00|12248.5|12247|12249.4|12247.9|12249.4|12247.9|12247.6|12246.1|71
1698092400000|2023-10-23 20:20:00|12249.3|12247.8|12246.7|12245.2|12249.3|12247.8|12246.6|12245.1|91
1698092700000|2023-10-23 20:25:00|12246|12244.5|12247.2|12245.7|12247.4|12245.9|12245.2|12243.9|71
1698093000000|2023-10-23 20:30:00|12247.1|12245.6|12249.6|12248.1|12249.9|12248.4|12246.6|12245.1|101
1698093300000|2023-10-23 20:35:00|12249.7|12248.2|12249.4|12247.9|12249.7|12248.2|12248.4|12246.9|106
1698093600000|2023-10-23 20:40:00|12249.3|12247.8|12249.3|12247.8|12249.5|12248|12248.4|12246.9|66
1698093900000|2023-10-23 20:45:00|12249.2|12247.7|12247.4|12245.9|12249.3|12247.8|12247.4|12245.9|80
1698094200000|2023-10-23 20:50:00|12247.5|12246|12247.5|12246|12247.5|12246|12246.5|12245|121
1698094500000|2023-10-23 20:55:00|12247.7|12245.3|12251.4|12246.9|12252|12247.5|12247.2|12244.6|312
1698094800000|2023-10-23 21:00:00|12251.7|12246.4|12248.8|12236.9|12251.9|12246.4|12248.8|12236.9|6
1698095100000|2023-10-23 21:05:00|12245.5|12233.6|12251.6|12241.2|12252.2|12241.2|12245.4|12233.5|11
1698095400000|2023-10-23 21:10:00|12251.8|12241.1|12251.6|12242.7|12252.5|12243.8|12251.6|12241.1|18
1698095700000|2023-10-23 21:15:00|12251.5|12242.6|12251.9|12242.7|12251.9|12242.8|12251.5|12242.6|6
1698096000000|2023-10-23 21:20:00|12251.8|12242.6|12251.4|12242.6|12251.9|12242.8|12251.4|12242.4|18
1698096300000|2023-10-23 21:25:00|12251.5|12242.7|12250.8|12238.9|12251.5|12242.8|12237.8|12225.9|72
1698096600000|2023-10-23 21:30:00|12250.7|12238.8|12246.3|12239.6|12250.8|12239.6|12246.2|12238.3|56
1698096900000|2023-10-23 21:35:00|12246.2|12239.7|12248.1|12238.5|12248.1|12241.5|12246.1|12238.4|22
1698097200000|2023-10-23 21:40:00|12248.2|12238.6|12245.8|12233.9|12250.7|12241.2|12243.4|12231.5|54
1698097500000|2023-10-23 21:45:00|12250.1|12238.2|12249.4|12243.4|12250.9|12243.5|12248.5|12236.8|122
1698097800000|2023-10-23 21:50:00|12250.8|12240|12249.8|12243.9|12251.1|12243.9|12249.4|12240|48
1698098100000|2023-10-23 21:55:00|12249.6|12243.7|12248.8|12241.3|12251.2|12244|12248|12239.8|178
1698098400000|2023-10-23 22:00:00|12248.9|12241.2|12251.4|12248.3|12251.7|12248.8|12248.9|12241.2|135
1698098700000|2023-10-23 22:05:00|12250.9|12248.7|12250.4|12248.9|12250.9|12249|12250.3|12248.5|37
1698099000000|2023-10-23 22:10:00|12250.3|12248.8|12250.6|12249.1|12250.7|12249.2|12250.3|12248.5|28
1698099300000|2023-10-23 22:15:00|12250.3|12248.8|12250.4|12248.9|12250.5|12249|12249.5|12247.9|73
1698099600000|2023-10-23 22:20:00|12250.5|12249|12250.4|12248.9|12250.6|12249.1|12250.3|12248.8|42
1698099900000|2023-10-23 22:25:00|12250.5|12249|12250.6|12249.1|12250.9|12249.4|12250.3|12248.8|94
1698100200000|2023-10-23 22:30:00|12250.5|12249|12249|12247.5|12250.5|12249|12248.8|12247.3|49
1698100500000|2023-10-23 22:35:00|12249.1|12247.6|12250.7|12249.2|12250.8|12249.3|12248.8|12247.3|41
1698100800000|2023-10-23 22:40:00|12250.8|12249.3|12252.9|12251.4|12254|12252.5|12250.8|12249.3|62
1698101100000|2023-10-23 22:45:00|12252.8|12251.3|12253.1|12251.6|12254.5|12253|12252.5|12251|53
1698101400000|2023-10-23 22:50:00|12253.2|12251.7|12253.6|12252.1|12253.6|12252.1|12252.8|12251.3|91
1698101700000|2023-10-23 22:55:00|12253.5|12252|12249.6|12248.1|12253.6|12252.1|12249.6|12248.1|53
1698102000000|2023-10-23 23:00:00|12249.5|12248|12250.2|12249.3|12250.6|12249.3|12249.1|12247.9|75
1698102300000|2023-10-23 23:05:00|12250.1|12249.2|12249.1|12248.2|12250.5|12249.3|12249|12247.7|39
1698102600000|2023-10-23 23:10:00|12249.2|12248.3|12249.7|12248.2|12250.3|12249.4|12249|12247.9|89
1698102900000|2023-10-23 23:15:00|12249.4|12247.9|12250.7|12249.2|12251|12250.1|12249.4|12247.9|69
1698103200000|2023-10-23 23:20:00|12250.4|12248.9|12250|12248.5|12250.5|12249.4|12249.6|12248.3|62
1698103500000|2023-10-23 23:25:00|12250.1|12248.6|12249.4|12247.9|12250.1|12248.6|12249.3|12247.8|56
1698103800000|2023-10-23 23:30:00|12249.3|12247.8|12248.4|12246.9|12249.5|12248|12248.3|12246.8|46
1698104100000|2023-10-23 23:35:00|12248.3|12246.8|12248.5|12247|12248.6|12247.1|12247.4|12245.9|73
1698104400000|2023-10-23 23:40:00|12248.6|12247.1|12249.7|12248.2|12250.3|12248.8|12247.4|12245.9|73
1698104700000|2023-10-23 23:45:00|12249.6|12248.1|12250.5|12249|12250.5|12249.4|12249.2|12247.9|58
1698105000000|2023-10-23 23:50:00|12250.1|12248.6|12249.7|12248.2|12251|12249.5|12249.5|12248|85
1698105300000|2023-10-23 23:55:00|12249.6|12248.1|12249.9|12248.4|12250.4|12248.9|12249.3|12248.1|66
1698105600000|2023-10-24 00:00:00|12250|12248.5|12251.9|12250.4|12253.6|12252.1|12249.7|12248.2|150
1698105900000|2023-10-24 00:05:00|12251.8|12250.3|12248.7|12247.2|12252|12250.5|12248.6|12247.1|100
1698106200000|2023-10-24 00:10:00|12248.6|12247.1|12251|12249.5|12251.3|12249.8|12247.9|12246.4|116
1698106500000|2023-10-24 00:15:00|12250.9|12249.4|12250.2|12248.7|12252.7|12251.2|12249.8|12248.3|189
1698106800000|2023-10-24 00:20:00|12250.4|12248.9|12254.9|12253.4|12254.9|12253.4|12250.1|12248.6|220
1698107100000|2023-10-24 00:25:00|12254.8|12253.3|12254.8|12253.3|12255.5|12254|12254|12252.5|121
1698107400000|2023-10-24 00:30:00|12254.3|12252.8|12254.8|12253.3|12255.4|12253.9|12253.6|12252.4|97
1698107700000|2023-10-24 00:35:00|12254.7|12253.2|12250.4|12248.9|12254.7|12253.2|12249.8|12248.3|111
1698108000000|2023-10-24 00:40:00|12250.5|12249|12249.7|12248.2|12250.6|12249.1|12248.8|12247.3|104
1698108300000|2023-10-24 00:45:00|12249.8|12248.3|12248.9|12247.4|12250.8|12249.3|12248|12246.5|160
1698108600000|2023-10-24 00:50:00|12248.7|12247.2|12254.9|12253.4|12255.4|12253.9|12248.5|12247|133
1698108900000|2023-10-24 00:55:00|12255.3|12253.8|12255.8|12254.9|12257.8|12256.3|12255.3|12253.8|119
1698109200000|2023-10-24 01:00:00|12255.9|12255|12261.8|12260.3|12262.4|12260.9|12255.9|12255|238
1698109500000|2023-10-24 01:05:00|12261.9|12260.4|12258.9|12257.4|12261.9|12260.4|12258|12256.5|193
1698109800000|2023-10-24 01:10:00|12258.8|12257.3|12262.8|12261.3|12263.4|12261.9|12258.7|12257.2|197
1698110100000|2023-10-24 01:15:00|12262.9|12261.4|12262.4|12260.9|12263.8|12262.3|12260.7|12259.2|281
1698110400000|2023-10-24 01:20:00|12262.3|12260.8|12255|12253.5|12262.4|12260.9|12254.8|12253.3|320
1698110700000|2023-10-24 01:25:00|12255.1|12253.6|12253.5|12252|12255.5|12254|12253|12251.5|202
1698111000000|2023-10-24 01:30:00|12253.4|12251.9|12251.3|12249.8|12255.5|12254|12250.8|12249.3|311
1698111300000|2023-10-24 01:35:00|12251.5|12250|12252|12250.5|12252.4|12250.9|12249.5|12248|261
1698111600000|2023-10-24 01:40:00|12251.8|12250.3|12255.9|12254.4|12255.9|12254.4|12251.6|12250.1|230
1698111900000|2023-10-24 01:45:00|12255.8|12254.3|12255.9|12254.4|12257.8|12256.3|12255.1|12253.6|164
1698112200000|2023-10-24 01:50:00|12256|12254.5|12253.7|12252.2|12256.6|12255.1|12253.4|12251.9|226
1698112500000|2023-10-24 01:55:00|12253.8|12252.3|12253.7|12252.2|12254.5|12253|12251.4|12249.9|174
1698112800000|2023-10-24 02:00:00|12253.8|12252.3|12252.8|12251.3|12254|12252.5|12251.9|12250.4|234
1698113100000|2023-10-24 02:05:00|12252.7|12251.2|12254.6|12253.1|12255.6|12254.1|12251.8|12250.3|174
1698113400000|2023-10-24 02:10:00|12254.5|12253|12260|12259.1|12260|12259.1|12254.5|12253|171
1698113700000|2023-10-24 02:15:00|12260.1|12259.2|12267.6|12266.1|12267.7|12266.2|12259.9|12258.4|198
1698114000000|2023-10-24 02:20:00|12267.7|12266.2|12271.8|12270.3|12272.5|12271|12267.1|12265.6|271
1698114300000|2023-10-24 02:25:00|12271.9|12270.4|12272.6|12271.1|12273.8|12272.3|12270.5|12269|226
1698114600000|2023-10-24 02:30:00|12272.5|12271|12274.5|12273|12274.8|12273.3|12272.2|12270.7|172
1698114900000|2023-10-24 02:35:00|12274.4|12272.9|12269.6|12268.1|12274.4|12272.9|12269.6|12268.1|186
1698115200000|2023-10-24 02:40:00|12269.7|12268.2|12270.7|12269.2|12271.9|12271|12268.9|12267.4|185
1698115500000|2023-10-24 02:45:00|12271.4|12269.9|12269.5|12268|12271.7|12270.2|12268.7|12267.2|223
1698115800000|2023-10-24 02:50:00|12269.6|12268.1|12268.3|12266.8|12270.5|12269.4|12267.9|12266.4|230
1698116100000|2023-10-24 02:55:00|12268.2|12266.7|12266.2|12264.7|12268.4|12266.9|12265.6|12264.2|255
1698116400000|2023-10-24 03:00:00|12266.3|12264.8|12265.9|12264.4|12266.7|12265.2|12264.2|12262.7|202
1698116700000|2023-10-24 03:05:00|12266|12264.5|12265.7|12264.2|12266.6|12265.5|12264.9|12263.7|78
1698117000000|2023-10-24 03:10:00|12265.6|12264.1|12265.6|12264.1|12267.1|12266.2|12265.2|12263.7|89
1698117300000|2023-10-24 03:15:00|12265.7|12264.2|12266.8|12265.3|12267.5|12266.4|12264.4|12263.4|145
1698117600000|2023-10-24 03:20:00|12266.7|12265.2|12267.2|12265.7|12267.5|12266|12264.5|12263|146
1698117900000|2023-10-24 03:25:00|12267.1|12265.6|12264.9|12263.4|12267.2|12265.7|12263.2|12261.7|135
1698118200000|2023-10-24 03:30:00|12265|12263.5|12265.3|12263.8|12265.8|12264.3|12263.8|12262.3|157
1698118500000|2023-10-24 03:35:00|12265.4|12263.9|12267.3|12265.8|12267.7|12266.5|12265.2|12263.7|149
1698118800000|2023-10-24 03:40:00|12267.1|12265.6|12266.7|12265.2|12267.7|12266.2|12265.8|12264.3|106
1698119100000|2023-10-24 03:45:00|12266.6|12265.1|12266.1|12265.2|12267.1|12265.6|12265.5|12264|96
1698119400000|2023-10-24 03:50:00|12266|12265.1|12265.8|12264.3|12266.9|12265.4|12264.7|12263.8|116
1698119700000|2023-10-24 03:55:00|12265.7|12264.2|12266.5|12265|12266.8|12265.3|12264.7|12263.2|121
1698120000000|2023-10-24 04:00:00|12266.4|12264.9|12266.8|12265.3|12267.4|12265.9|12266.2|12264.7|99
1698120300000|2023-10-24 04:05:00|12266.7|12265.2|12264.9|12263.4|12267|12265.5|12264.3|12262.8|140
1698120600000|2023-10-24 04:10:00|12265.2|12263.7|12265.5|12264|12266.2|12264.7|12264.6|12263.1|99
1698120900000|2023-10-24 04:15:00|12265.4|12263.9|12266.4|12264.9|12266.4|12264.9|12264.8|12263.3|110
1698121200000|2023-10-24 04:20:00|12266.2|12264.7|12267.4|12265.9|12267.8|12266.3|12265.7|12264.2|144
1698121500000|2023-10-24 04:25:00|12267.3|12265.8|12264.4|12262.9|12267.3|12265.8|12263.9|12262.4|128
1698121800000|2023-10-24 04:30:00|12264.5|12263|12264.8|12263.3|12265.1|12263.6|12263.9|12262.4|89
1698122100000|2023-10-24 04:35:00|12264|12262.5|12263.9|12262.4|12264.5|12263|12263.6|12262.1|80
1698122400000|2023-10-24 04:40:00|12264.1|12262.6|12265.2|12263.7|12265.8|12264.3|12263.5|12262|55
1698122700000|2023-10-24 04:45:00|12265.3|12263.8|12266.8|12265.3|12267.3|12265.8|12265.3|12263.8|95
1698123000000|2023-10-24 04:50:00|12266.7|12265.2|12266|12264.5|12266.9|12265.4|12265|12263.5|97
1698123300000|2023-10-24 04:55:00|12265.9|12264.4|12266.1|12264.6|12266.1|12264.6|12264.7|12263.2|98
1698123600000|2023-10-24 05:00:00|12266.2|12264.7|12266|12264.5|12267.9|12266.4|12265.9|12264.4|142
1698123900000|2023-10-24 05:05:00|12265.8|12264.3|12267.3|12265.8|12267.8|12266.3|12265.2|12263.7|113
1698124200000|2023-10-24 05:10:00|12267.2|12265.7|12267.2|12265.7|12267.8|12266.3|12266.4|12264.9|135
1698124500000|2023-10-24 05:15:00|12267.4|12265.9|12268|12266.5|12268.2|12266.7|12266.9|12265.4|125
1698124800000|2023-10-24 05:20:00|12267.9|12266.4|12267.1|12265.6|12269.6|12268.1|12267.1|12265.6|122
1698125100000|2023-10-24 05:25:00|12267|12265.5|12267.1|12266.2|12267.9|12266.6|12265|12263.5|188
1698125400000|2023-10-24 05:30:00|12266.8|12265.9|12265.4|12263.9|12267.7|12266.2|12265.3|12263.8|236
1698125700000|2023-10-24 05:35:00|12265.1|12263.6|12264.5|12263|12265.7|12264.2|12264.3|12262.8|211
1698126000000|2023-10-24 05:40:00|12264.6|12263.1|12267.1|12265.6|12267.2|12265.7|12263.8|12262.3|99
1698126300000|2023-10-24 05:45:00|12267.2|12265.7|12265.8|12264.3|12269|12267.5|12265.3|12263.8|145
1698126600000|2023-10-24 05:50:00|12266|12264.5|12266.6|12265.1|12267.7|12266.2|12265.7|12264.2|105
1698126900000|2023-10-24 05:55:00|12266.7|12265.2|12272.9|12271.4|12273.3|12271.5|12266.3|12264.8|192
1698127200000|2023-10-24 06:00:00|12273|12270.8|12270.9|12269.4|12273.8|12270.8|12263.5|12261.5|511
1698127500000|2023-10-24 06:05:00|12270.8|12269.3|12267.2|12266.3|12272.3|12271.4|12266.6|12265.7|316
1698127800000|2023-10-24 06:10:00|12267.8|12266.9|12275.5|12274.6|12277.8|12276.6|12267|12266.1|378
1698128100000|2023-10-24 06:15:00|12275.1|12274.2|12274.5|12273.6|12276.1|12275.2|12271.5|12270.6|288
1698128400000|2023-10-24 06:20:00|12274.2|12273.3|12278.4|12277.5|12280.8|12279.6|12274.2|12273.3|339
1698128700000|2023-10-24 06:25:00|12278.3|12277.4|12279.7|12278.2|12280.6|12279.7|12275.6|12274.7|286
1698129000000|2023-10-24 06:30:00|12279.3|12277.8|12278.9|12278|12279.6|12278.4|12276.5|12275|336
1698129300000|2023-10-24 06:35:00|12278.8|12277.9|12280.4|12279.5|12280.8|12279.7|12277|12276.1|325
1698129600000|2023-10-24 06:40:00|12280.5|12279.6|12280.6|12279.7|12281.5|12280.6|12278.6|12277.5|283
1698129900000|2023-10-24 06:45:00|12281|12280.1|12278.5|12277.6|12281.8|12280.5|12278.3|12277.4|261
1698130200000|2023-10-24 06:50:00|12278.6|12277.7|12278.1|12276.6|12280.2|12279.3|12277.5|12276.3|306
1698130500000|2023-10-24 06:55:00|12278.2|12276.7|12285.2|12284.3|12286.1|12284.6|12276.8|12275.7|440
1698130800000|2023-10-24 07:00:00|12285.4|12284.5|12286.2|12285.3|12289.6|12288.2|12281.3|12280.2|454
1698131100000|2023-10-24 07:05:00|12286.1|12285.2|12283.6|12282.1|12289|12288.1|12283|12281.5|377
1698131400000|2023-10-24 07:10:00|12283.7|12282.2|12279.8|12278.3|12283.7|12282.5|12275.5|12274.6|383
1698131700000|2023-10-24 07:15:00|12279.7|12278.2|12284.2|12282.7|12285.1|12283.6|12277.9|12276.4|676
1698132000000|2023-10-24 07:20:00|12284.3|12282.8|12279.3|12278.4|12284.4|12283.5|12277.5|12276.6|403
1698132300000|2023-10-24 07:25:00|12279.2|12278.3|12276.5|12275|12279.2|12278.3|12274.1|12273.2|263
1698132600000|2023-10-24 07:30:00|12275.2|12273.7|12268.7|12267.2|12275.3|12273.8|12264.6|12263.1|715
1698132900000|2023-10-24 07:35:00|12268.6|12267.1|12268.3|12267.4|12269.6|12268.4|12262.3|12261.4|460
1698133200000|2023-10-24 07:40:00|12268.2|12267.3|12264.2|12263.3|12269|12268.1|12263.5|12262.6|510
1698133500000|2023-10-24 07:45:00|12264.1|12263.2|12267.8|12266.9|12267.9|12267|12259.3|12257.8|491
1698133800000|2023-10-24 07:50:00|12267.9|12267|12263|12262.1|12269.3|12267.8|12261.1|12259.7|439
1698134100000|2023-10-24 07:55:00|12263.1|12262.2|12263.3|12261.8|12265.5|12264.3|12261.2|12260.3|310
1698134400000|2023-10-24 08:00:00|12263.4|12261.9|12260.3|12259.4|12266.4|12264.9|12259|12257.8|452
1698134700000|2023-10-24 08:05:00|12260.2|12259.3|12259.9|12258.4|12260.9|12260|12256.9|12256|381
1698135000000|2023-10-24 08:10:00|12260|12258.5|12253.1|12252.2|12260.8|12259.3|12252.2|12250.7|456
1698135300000|2023-10-24 08:15:00|12252.8|12251.9|12247.7|12246.8|12253.7|12252.8|12246.1|12245|363
1698135600000|2023-10-24 08:20:00|12247.8|12246.9|12249.2|12248.3|12249.3|12248.4|12244.3|12242.8|305
1698135900000|2023-10-24 08:25:00|12249.1|12248.2|12247.9|12244.6|12250.7|12249.8|12246.4|12243.5|331
1698136200000|2023-10-24 08:30:00|12249.6|12246.6|12259.6|12258.1|12260|12258.5|12248.7|12245.7|496
1698136500000|2023-10-24 08:35:00|12259.1|12257.6|12258.4|12257.5|12263.1|12261.6|12256.2|12255.3|468
1698136800000|2023-10-24 08:40:00|12258.5|12257.6|12261.4|12260.5|12261.4|12260.5|12257.3|12256.3|450
1698137100000|2023-10-24 08:45:00|12261.2|12260.3|12262.7|12261.8|12264.6|12263.5|12258.3|12257.4|432
1698137400000|2023-10-24 08:50:00|12262.4|12261.5|12261.9|12261|12266|12265.1|12260.5|12259.6|415
1698137700000|2023-10-24 08:55:00|12262|12261.1|12264.3|12263.4|12266.4|12265.5|12259.2|12257.7|406
1698138000000|2023-10-24 09:00:00|12263.9|12263|12256.3|12255.4|12264.2|12263|12255.6|12254.7|352
1698138300000|2023-10-24 09:05:00|12256.2|12255.3|12256.9|12256|12256.9|12256|12252.3|12251.4|302
1698138600000|2023-10-24 09:10:00|12257.2|12256.3|12256.6|12255.7|12261.6|12260.7|12255.2|12254.3|259
1698138900000|2023-10-24 09:15:00|12256.7|12255.8|12251.2|12249.7|12257.1|12256.2|12249.9|12248.8|383
1698139200000|2023-10-24 09:20:00|12251.1|12249.6|12251|12250.1|12253.8|12252.9|12250.5|12249|368
1698139500000|2023-10-24 09:25:00|12250.9|12250|12251|12250.1|12252.5|12251.6|12248.4|12246.9|262
1698139800000|2023-10-24 09:30:00|12251.1|12250.2|12245.5|12244|12251.2|12250.3|12245.3|12243.8|311
1698140100000|2023-10-24 09:35:00|12245.4|12243.9|12241.5|12240.6|12245.4|12244.2|12240.9|12240|248
1698140400000|2023-10-24 09:40:00|12241.6|12240.7|12244.8|12243.3|12246.6|12245.7|12241.2|12240|228
1698140700000|2023-10-24 09:45:00|12244.6|12243.1|12248.6|12247.7|12250.8|12249.9|12244.3|12242.9|225
1698141000000|2023-10-24 09:50:00|12248.4|12247.5|12245.7|12244.8|12249.1|12248.2|12245.3|12244.1|227
1698141300000|2023-10-24 09:55:00|12245.5|12244.6|12241.2|12240.3|12245.5|12244.6|12241.1|12239.9|268
1698141600000|2023-10-24 10:00:00|12241.1|12240.2|12242.3|12241.4|12246|12245.1|12237.2|12235.7|293
1698141900000|2023-10-24 10:05:00|12242.5|12241.6|12240|12239.1|12242.7|12241.8|12237.7|12236.8|312
1698142200000|2023-10-24 10:10:00|12239.9|12239|12236.5|12235.6|12240.7|12239.8|12235.7|12234.6|230
1698142500000|2023-10-24 10:15:00|12236.1|12235.2|12235.1|12234.2|12237.5|12236.2|12233.9|12232.7|324
1698142800000|2023-10-24 10:20:00|12235|12234.1|12233.3|12232.4|12235.7|12234.8|12231.4|12230.5|303
1698143100000|2023-10-24 10:25:00|12233.2|12232.3|12231.1|12230.2|12233.2|12232.3|12226.4|12224.9|293
1698143400000|2023-10-24 10:30:00|12231|12230.1|12233.4|12231.9|12235.2|12234.3|12229.3|12228.4|271
1698143700000|2023-10-24 10:35:00|12233.3|12231.8|12230.1|12229.2|12234.3|12233.4|12228.9|12227.4|283
1698144000000|2023-10-24 10:40:00|12229.9|12229|12225.5|12224.6|12230.1|12229.2|12224.1|12223.2|290
1698144300000|2023-10-24 10:45:00|12225.4|12224.5|12226.5|12225|12226.6|12225.2|12222.2|12221.3|308
1698144600000|2023-10-24 10:50:00|12226.6|12225.1|12218.2|12217.3|12227|12225.5|12217.4|12216.5|425
1698144900000|2023-10-24 10:55:00|12218|12217.1|12212.1|12211.2|12218.8|12217.3|12211.1|12210.2|378
1698145200000|2023-10-24 11:00:00|12212.2|12211.3|12211.5|12210.6|12214.8|12213.3|12211|12210.1|475
1698145500000|2023-10-24 11:05:00|12211.2|12210.3|12219.6|12218.7|12219.9|12219|12211.1|12210.2|429
1698145800000|2023-10-24 11:10:00|12219.7|12218.8|12217.9|12217|12221|12220.1|12215.4|12214.5|384
1698146100000|2023-10-24 11:15:00|12218|12217.1|12220.9|12220|12221.5|12220.3|12217.9|12217|281
1698146400000|2023-10-24 11:20:00|12221|12220.1|12227.8|12226.3|12228.2|12226.7|12220.2|12219.3|280
1698146700000|2023-10-24 11:25:00|12228|12226.5|12228.7|12227.2|12230.1|12228.6|12226|12224.5|231
1698147000000|2023-10-24 11:30:00|12228.6|12227.1|12230.3|12229.4|12233|12232|12227.6|12226.1|267
1698147300000|2023-10-24 11:35:00|12230.2|12229.3|12231.2|12230.3|12234.2|12233.2|12229.7|12228.8|353
1698147600000|2023-10-24 11:40:00|12231.3|12230.4|12228.2|12227.3|12231.3|12230.4|12226.2|12225.3|221
1698147900000|2023-10-24 11:45:00|12228.1|12227.2|12227|12226.1|12228.3|12227.4|12224.5|12223.6|289
1698148200000|2023-10-24 11:50:00|12227.2|12226.3|12228.2|12227.3|12229|12228.1|12225.2|12224.3|275
1698148500000|2023-10-24 11:55:00|12227.8|12226.9|12219.7|12218.8|12227.8|12226.9|12219|12218.1|312
1698148800000|2023-10-24 12:00:00|12219.6|12218.7|12216.5|12215|12222.3|12221.3|12215.4|12214.5|499
1698149100000|2023-10-24 12:05:00|12216.6|12215.1|12217.6|12216.1|12217.9|12217|12215.5|12214.6|316
1698149400000|2023-10-24 12:10:00|12217.5|12216|12217.6|12216.1|12219|12217.7|12213.3|12212.4|303
1698149700000|2023-10-24 12:15:00|12217.7|12216.2|12215.5|12214.6|12218.1|12217.2|12213|12212.1|371
1698150000000|2023-10-24 12:20:00|12215.6|12214.7|12217.7|12216.8|12221.2|12220.3|12213.2|12212.2|484
1698150300000|2023-10-24 12:25:00|12217.5|12216.6|12213.7|12212.2|12218.8|12217.9|12212.4|12211.5|416
1698150600000|2023-10-24 12:30:00|12213.8|12212.3|12211.3|12210.4|12216.1|12214.6|12208.5|12207|513
1698150900000|2023-10-24 12:35:00|12210.9|12210|12207.3|12205.8|12212.9|12211.7|12206|12204.7|427
1698151200000|2023-10-24 12:40:00|12207.4|12205.9|12208.1|12207.2|12208.4|12207.2|12204.8|12203.3|334
1698151500000|2023-10-24 12:45:00|12208|12207.1|12203.2|12201.7|12210.4|12209|12200.9|12199.8|439
1698151800000|2023-10-24 12:50:00|12203.4|12201.9|12200.8|12199.3|12204.1|12202.7|12198.5|12197|373
1698152100000|2023-10-24 12:55:00|12201.1|12200.2|12204.4|12202.9|12204.7|12203.7|12200.8|12199.3|343
1698152400000|2023-10-24 13:00:00|12204.3|12202.8|12203.4|12202.5|12204.7|12203.5|12199.8|12198.9|352
1698152700000|2023-10-24 13:05:00|12203|12202.1|12205.7|12204.2|12208.1|12206.6|12201.4|12200.5|370
1698153000000|2023-10-24 13:10:00|12205.8|12204.3|12202.1|12200.6|12206.1|12204.6|12201.2|12199.7|389
1698153300000|2023-10-24 13:15:00|12202.3|12200.8|12200.9|12199.4|12204.7|12203.2|12199.7|12198.4|457
1698153600000|2023-10-24 13:20:00|12201.2|12199.7|12200.6|12199.7|12202|12200.5|12196|12195.1|369
1698153900000|2023-10-24 13:25:00|12200.2|12199.3|12197.9|12196.4|12200.2|12199.3|12196.1|12194.8|211
1698154200000|2023-10-24 13:30:00|12198|12196.5|12201.9|12201|12204.7|12203.2|12196.5|12195.4|568
1698154500000|2023-10-24 13:35:00|12201.8|12200.9|12197.2|12196.3|12204.2|12202.9|12196.1|12195.2|520
1698154800000|2023-10-24 13:40:00|12197.4|12196.5|12196.9|12189.1|12199|12197.5|12191.2|12189|616
1698155100000|2023-10-24 13:45:00|12193.6|12188.4|12178.3|12176.8|12193.6|12188.4|12174.8|12172.9|1153
1698155400000|2023-10-24 13:50:00|12177.8|12176.3|12181|12179.5|12185.3|12184|12172.9|12171.9|1135
1698155700000|2023-10-24 13:55:00|12181.2|12179.7|12188|12186.5|12192.2|12191.3|12180.9|12179.4|762
1698156000000|2023-10-24 14:00:00|12187.9|12186.4|12171.6|12170.1|12192.8|12191.8|12170.8|12169.3|805
1698156300000|2023-10-24 14:05:00|12171.7|12170.2|12181.8|12180.9|12182.1|12181.2|12171.6|12170.1|709
1698156600000|2023-10-24 14:10:00|12181.7|12180.8|12183.9|12182.4|12183.9|12182.7|12175.4|12174.5|648
1698156900000|2023-10-24 14:15:00|12184.1|12182.6|12181.2|12180.3|12188.3|12187|12180.8|12179.3|782
1698157200000|2023-10-24 14:20:00|12181.4|12180.5|12180.5|12179|12183.5|12182.6|12177.3|12175.8|651
1698157500000|2023-10-24 14:25:00|12181.1|12179.6|12186.9|12186|12188.4|12187.5|12179.8|12178.9|502
1698157800000|2023-10-24 14:30:00|12187.3|12186.4|12177.4|12176.5|12188|12187.1|12177.2|12176.3|491
1698158100000|2023-10-24 14:35:00|12177.5|12176.6|12169.8|12168.3|12177.7|12176.6|12167.1|12165.6|745
1698158400000|2023-10-24 14:40:00|12169.7|12168.2|12169.7|12168.2|12172.3|12170.8|12167.3|12165.9|668
1698158700000|2023-10-24 14:45:00|12169.6|12168.1|12175.4|12174.5|12176.4|12174.9|12168.7|12167.4|474
1698159000000|2023-10-24 14:50:00|12175.5|12174.6|12177.6|12176.7|12180.7|12179.8|12175.3|12174.4|457
1698159300000|2023-10-24 14:55:00|12177.5|12176.6|12178.5|12177.6|12180.6|12179.5|12176.8|12175.9|389
1698159600000|2023-10-24 15:00:00|12178.3|12177.4|12175.5|12174.6|12178.7|12177.8|12170.7|12169.8|565
1698159900000|2023-10-24 15:05:00|12175.4|12174.5|12172.3|12171.4|12177.8|12176.3|12172.3|12171.4|479
1698160200000|2023-10-24 15:10:00|12172.4|12171.5|12168.5|12167.6|12172.6|12171.7|12166.7|12165.6|470
1698160500000|2023-10-24 15:15:00|12168.3|12167.4|12169.6|12168.1|12174.7|12173.4|12167.3|12166.4|469
1698160800000|2023-10-24 15:20:00|12169.7|12168.2|12164.4|12163.5|12171.6|12170.1|12161.7|12160.2|571
1698161100000|2023-10-24 15:25:00|12164.3|12163.4|12162.7|12161.2|12166.4|12165.5|12161.7|12160.2|335
1698161400000|2023-10-24 15:30:00|12162.6|12161.1|12159.4|12158.5|12164.8|12163.8|12159.1|12158.2|473
1698161700000|2023-10-24 15:35:00|12159.5|12158.6|12160.6|12159.1|12165.2|12164.3|12159.4|12158.5|415
1698162000000|2023-10-24 15:40:00|12160.7|12159.2|12162.4|12160.9|12163.8|12162.9|12159.3|12158.4|319
1698162300000|2023-10-24 15:45:00|12162.6|12161.1|12167.5|12166.6|12169.8|12168.3|12162.6|12161.1|314
1698162600000|2023-10-24 15:50:00|12167.7|12166.2|12166|12164.5|12168.9|12168|12162.8|12161.3|360
1698162900000|2023-10-24 15:55:00|12165.9|12164.4|12168.9|12167.4|12169|12167.8|12160.5|12159|417
1698163200000|2023-10-24 16:00:00|12169|12167.5|12170.4|12169.5|12173.5|12172|12168.8|12167.4|410
1698163500000|2023-10-24 16:05:00|12170.5|12169.6|12166.6|12165.7|12171.1|12170.2|12166.6|12165.1|227
1698163800000|2023-10-24 16:10:00|12166.7|12165.8|12172.1|12170.6|12172.9|12171.9|12166.7|12165.8|185
1698164100000|2023-10-24 16:15:00|12172|12170.5|12169.6|12168.7|12172.5|12171.6|12168.9|12167.6|274
1698164400000|2023-10-24 16:20:00|12169.5|12168.6|12166.5|12165.6|12169.7|12168.8|12165.6|12164.3|276
1698164700000|2023-10-24 16:25:00|12166.8|12165.9|12164.7|12163.8|12170.1|12168.8|12164.4|12163.5|337
1698165000000|2023-10-24 16:30:00|12164.6|12163.7|12162.6|12161.7|12166.8|12165.9|12161.5|12160.6|322
1698165300000|2023-10-24 16:35:00|12162.7|12161.8|12161.5|12160.6|12163.8|12162.9|12159.4|12158.5|289
1698165600000|2023-10-24 16:40:00|12161.4|12160.5|12158.3|12157.4|12161.8|12160.6|12156.8|12155.6|269
1698165900000|2023-10-24 16:45:00|12158.2|12157.3|12155.5|12154.6|12158.7|12157.8|12155.4|12154.5|201
1698166200000|2023-10-24 16:50:00|12155.4|12154.5|12156.6|12155.7|12157.2|12156.3|12153.8|12152.9|193
1698166500000|2023-10-24 16:55:00|12156.5|12155.6|12159|12158.1|12159.4|12158.5|12155.5|12154|206
1698166800000|2023-10-24 17:00:00|12158.9|12157.4|12159.9|12158.4|12162.8|12161.7|12158.6|12157.4|281
1698167100000|2023-10-24 17:05:00|12159.8|12158.3|12163.8|12162.3|12163.9|12162.6|12159.2|12157.9|330
1698167400000|2023-10-24 17:10:00|12163.9|12162.4|12161.7|12160.8|12165.1|12164.2|12161.6|12160.7|419
1698167700000|2023-10-24 17:15:00|12161.6|12160.7|12161.9|12160.4|12162.2|12160.9|12160.2|12158.7|265
1698168000000|2023-10-24 17:20:00|12162|12160.5|12164.5|12163.6|12167.9|12167|12162|12160.5|220
1698168300000|2023-10-24 17:25:00|12164.4|12163.5|12163.9|12162.4|12165.5|12164.6|12161.9|12161|254
1698168600000|2023-10-24 17:30:00|12163.8|12162.3|12163.2|12162.3|12166.2|12165.3|12163|12162|249
1698168900000|2023-10-24 17:35:00|12163.3|12162.4|12166.1|12164.6|12166.9|12165.6|12161.4|12160.5|301
1698169200000|2023-10-24 17:40:00|12166.2|12164.7|12168.5|12167|12168.6|12167.3|12164.9|12163.4|257
1698169500000|2023-10-24 17:45:00|12168.1|12166.6|12166|12164.5|12168.1|12166.6|12164.7|12163.5|241
1698169800000|2023-10-24 17:50:00|12165.8|12164.3|12162.6|12161.7|12166.5|12165.6|12162.3|12161.4|187
1698170100000|2023-10-24 17:55:00|12163.3|12162.4|12163|12162.1|12164.7|12163.8|12161.4|12160.5|210
1698170400000|2023-10-24 18:00:00|12162.8|12161.9|12162.2|12161.3|12165.2|12164.3|12162|12160.5|216
1698170700000|2023-10-24 18:05:00|12162.3|12161.4|12159.6|12158.1|12163.6|12162.7|12158.8|12157.5|163
1698171000000|2023-10-24 18:10:00|12159.5|12158|12158.1|12157.2|12159.7|12158.2|12156.8|12155.9|130
1698171300000|2023-10-24 18:15:00|12158.2|12157.3|12158.3|12157.4|12158.9|12158|12156.7|12155.8|142
1698171600000|2023-10-24 18:20:00|12158.2|12157.3|12157.2|12156.3|12158.8|12157.7|12156.3|12155.4|135
1698171900000|2023-10-24 18:25:00|12157.1|12156.2|12160.6|12159.1|12160.6|12159.4|12157.1|12156.2|147
1698172200000|2023-10-24 18:30:00|12160.7|12159.2|12160.2|12159.3|12163|12161.5|12159.9|12158.9|155
1698172500000|2023-10-24 18:35:00|12160.3|12159.4|12157.3|12156.4|12160.5|12159.6|12156.3|12155.4|247
1698172800000|2023-10-24 18:40:00|12157.4|12156.5|12159.2|12158.3|12159.3|12158.4|12156.8|12155.9|220
1698173100000|2023-10-24 18:45:00|12159.3|12158.4|12161.4|12160.5|12161.4|12160.5|12158.5|12157.6|103
1698173400000|2023-10-24 18:50:00|12161.3|12160.4|12162.7|12161.8|12162.7|12161.8|12160.7|12159.8|176
1698173700000|2023-10-24 18:55:00|12162.6|12161.7|12161.7|12160.8|12163.2|12162.3|12160.6|12159.7|194
1698174000000|2023-10-24 19:00:00|12161.8|12160.9|12164.5|12163|12165.2|12164|12161.7|12160.8|277
1698174300000|2023-10-24 19:05:00|12164.4|12162.9|12161.2|12159.7|12164.4|12162.9|12160.6|12159.1|221
1698174600000|2023-10-24 19:10:00|12161.3|12159.8|12160.1|12159.2|12162.6|12161.1|12159.6|12158.1|190
1698174900000|2023-10-24 19:15:00|12160|12159.1|12161.8|12160.3|12162.8|12161.7|12160|12159.1|195
1698175200000|2023-10-24 19:20:00|12161.7|12160.2|12160.9|12159.4|12162.4|12160.9|12160.6|12159.1|141
1698175500000|2023-10-24 19:25:00|12160.8|12159.3|12161.7|12160.2|12162.4|12160.9|12159.9|12158.4|117
1698175800000|2023-10-24 19:30:00|12161.8|12160.3|12161.7|12160.2|12162.5|12161|12160.8|12159.3|106
1698176100000|2023-10-24 19:35:00|12161.4|12159.9|12160.6|12159.7|12164|12162.8|12160.2|12159.2|143
1698176400000|2023-10-24 19:40:00|12160.4|12159.5|12161.8|12160.3|12162.4|12160.9|12160.4|12159.4|120
1698176700000|2023-10-24 19:45:00|12161.7|12160.2|12163.7|12162.2|12164.5|12163.4|12161.4|12159.9|134
1698177000000|2023-10-24 19:50:00|12163.9|12162.4|12163.7|12162.2|12165.6|12164.1|12162.1|12160.6|211
1698177300000|2023-10-24 19:55:00|12163.8|12162.3|12163.5|12162.6|12166.2|12164.7|12162.9|12161.4|234
1698177600000|2023-10-24 20:00:00|12163.6|12162.7|12164.2|12162.7|12166.7|12165.3|12163.5|12162|350
1698177900000|2023-10-24 20:05:00|12164.3|12163.4|12165.2|12164.3|12165.4|12164.5|12164.3|12163.1|187
1698178200000|2023-10-24 20:10:00|12165.3|12164.4|12164.7|12163.2|12165.8|12164.6|12164.6|12163.2|172
1698178500000|2023-10-24 20:15:00|12164.6|12163.1|12165.6|12164.1|12165.7|12164.2|12164.6|12163.1|169
1698178800000|2023-10-24 20:20:00|12165.7|12164.2|12166|12164.5|12166.1|12164.9|12165.4|12164|77
1698179100000|2023-10-24 20:25:00|12165.9|12164.4|12164.3|12162.8|12166|12164.8|12163.8|12162.3|58
1698179400000|2023-10-24 20:30:00|12164.2|12162.7|12163.7|12162.2|12164.6|12163.1|12163.5|12162|124
1698179700000|2023-10-24 20:35:00|12163.8|12162.3|12162.3|12160.8|12163.8|12162.3|12162.3|12160.8|72
1698180000000|2023-10-24 20:40:00|12162.2|12160.7|12161.2|12159.7|12162.8|12161.3|12161.2|12159.7|103
1698180300000|2023-10-24 20:45:00|12161.1|12159.6|12160.6|12159.1|12161.1|12159.6|12160.2|12158.7|114
1698180600000|2023-10-24 20:50:00|12160.5|12159|12159.5|12158|12160.6|12159.1|12158.8|12157.3|135
1698180900000|2023-10-24 20:55:00|12160|12157.6|12162.4|12158|12163.1|12159.5|12159.6|12156|304
1698181200000|2023-10-24 21:00:00|12167.9|12157.1|12170.4|12158.5|12171|12159.1|12167.9|12157|5
1698181500000|2023-10-24 21:05:00|12172.8|12160.9|12173.8|12161.9|12173.8|12161.9|12172.6|12160.7|8
1698181800000|2023-10-24 21:10:00|12173.7|12161.8|12168.3|12157.9|12173.7|12161.8|12167.1|12156.6|14
1698182100000|2023-10-24 21:15:00|12168.6|12158|12168.1|12157.8|12168.7|12158.1|12168.1|12157.8|14
1698182400000|2023-10-24 21:20:00|12168.6|12157.9|12169.6|12157.8|12169.6|12159|12165|12156.5|23
1698182700000|2023-10-24 21:25:00|12169.7|12157.9|12167.3|12157.8|12169.7|12157.9|12167.1|12157.1|18
1698183000000|2023-10-24 21:30:00|12167.4|12157.9|12168.4|12157.6|12169|12157.9|12167|12156.8|34
1698183300000|2023-10-24 21:35:00|12168.3|12157.5|12168.2|12157.8|12168.3|12157.8|12168.1|12157.4|24
1698183600000|2023-10-24 21:40:00|12168.5|12159.3|12170.2|12158.3|12172.6|12160.7|12168.5|12158.3|21
1698183900000|2023-10-24 21:45:00|12169.3|12157.4|12166.8|12156.1|12169.3|12157.8|12166.6|12155.9|69
1698184200000|2023-10-24 21:50:00|12167.1|12156.4|12167.2|12156.5|12167.5|12156.6|12166.4|12156|47
1698184500000|2023-10-24 21:55:00|12167.1|12156.6|12164.6|12158.5|12167.5|12158.7|12164.5|12155.8|78
1698184800000|2023-10-24 22:00:00|12164.5|12158.6|12159.1|12155.8|12164.8|12158.6|12159.1|12155.3|164
1698185100000|2023-10-24 22:05:00|12158.6|12156.3|12161.2|12157.7|12161.6|12157.7|12158.4|12155.7|135
1698185400000|2023-10-24 22:10:00|12161.1|12157.8|12158.6|12156.2|12161.2|12158.2|12158.6|12156|115
1698185700000|2023-10-24 22:15:00|12158.1|12155.5|12157.3|12155.8|12158.7|12156.2|12157.3|12155.4|92
1698186000000|2023-10-24 22:20:00|12157.2|12155.7|12159.5|12157.2|12159.6|12157.3|12157.2|12155.6|144
1698186300000|2023-10-24 22:25:00|12159.6|12157.3|12161.2|12159.7|12161.4|12159.9|12158.9|12157.2|126
1698186600000|2023-10-24 22:30:00|12161.3|12159.8|12161.8|12160.3|12162.2|12160.7|12161.1|12159.6|75
1698186900000|2023-10-24 22:35:00|12161.9|12160.4|12160.8|12159.3|12161.9|12160.4|12160.6|12159.1|91
1698187200000|2023-10-24 22:40:00|12160.9|12159.4|12160.8|12159.3|12160.9|12159.4|12160.7|12159.2|8
1698187500000|2023-10-24 22:45:00|12160.7|12159.2|12160.9|12159.4|12161.2|12159.7|12160.7|12159.2|40
1698187800000|2023-10-24 22:50:00|12161|12159.5|12160.2|12158.7|12161|12159.5|12158.9|12157.4|68
1698188100000|2023-10-24 22:55:00|12160.1|12158.6|12162|12160.5|12162|12160.5|12160.1|12158.6|51
1698188400000|2023-10-24 23:00:00|12161.9|12160.4|12160.4|12158.9|12162|12160.5|12160|12158.5|93
1698188700000|2023-10-24 23:05:00|12160.6|12159.1|12160.4|12158.9|12161.1|12159.6|12160.1|12158.6|43
1698189000000|2023-10-24 23:10:00|12160.5|12159|12160.8|12159.3|12161.1|12159.6|12159.7|12158.2|85
1698189300000|2023-10-24 23:15:00|12160.7|12159.2|12161.2|12159.7|12161.2|12159.7|12160.4|12158.9|44
1698189600000|2023-10-24 23:20:00|12161.1|12159.6|12161.3|12159.8|12161.4|12159.9|12161|12159.5|55
1698189900000|2023-10-24 23:25:00|12161.4|12159.9|12161.2|12159.7|12162.2|12160.7|12160.7|12159.2|48
1698190200000|2023-10-24 23:30:00|12161.1|12159.6|12161.2|12159.7|12161.2|12159.7|12159.9|12158.4|48
1698190500000|2023-10-24 23:35:00|12161.1|12159.6|12161.1|12159.6|12161.2|12159.7|12161|12159.5|35
1698190800000|2023-10-24 23:40:00|12161|12159.5|12161|12159.5|12161.9|12160.4|12160.7|12159.2|56
1698191100000|2023-10-24 23:45:00|12160.9|12159.4|12161.9|12160.4|12162|12160.5|12160.8|12159.3|86
1698191400000|2023-10-24 23:50:00|12161.8|12160.3|12161.2|12159.7|12161.8|12160.3|12160.8|12159.3|84
1698191700000|2023-10-24 23:55:00|12161.1|12159.6|12163.1|12161.6|12163.1|12161.6|12160.7|12159.2|81
1698192000000|2023-10-25 00:00:00|12163.3|12161.8|12165.1|12163.6|12165.1|12163.6|12162.7|12161.2|165
1698192300000|2023-10-25 00:05:00|12165.8|12164.3|12166.6|12165.1|12166.6|12165.1|12163.6|12162.1|149
1698192600000|2023-10-25 00:10:00|12166.5|12165|12164.1|12162.6|12166.6|12165.1|12163.6|12162.1|168
1698192900000|2023-10-25 00:15:00|12164|12162.5|12165.1|12163.6|12165.8|12164.3|12163.8|12162.3|156
1698193200000|2023-10-25 00:20:00|12165|12163.5|12167.6|12166.1|12168.1|12166.6|12164.6|12163.1|155
1698193500000|2023-10-25 00:25:00|12167.7|12166.2|12166|12164.5|12168.1|12166.6|12165|12163.5|147
1698193800000|2023-10-25 00:30:00|12166.5|12165|12167.9|12166.4|12169.8|12168.3|12164.3|12162.8|435
1698194100000|2023-10-25 00:35:00|12167.7|12166.2|12162.9|12161.4|12167.9|12166.4|12162.3|12160.8|196
1698194400000|2023-10-25 00:40:00|12163.1|12161.6|12165.1|12163.6|12166.4|12164.9|12161.6|12160.1|279
1698194700000|2023-10-25 00:45:00|12165|12163.5|12165.4|12163.9|12166.9|12165.6|12164.2|12162.7|175
1698195000000|2023-10-25 00:50:00|12165.5|12164|12165.4|12163.9|12166.1|12164.8|12163.7|12162.7|204
1698195300000|2023-10-25 00:55:00|12165.2|12163.7|12166.9|12165.4|12167|12165.5|12164.1|12162.6|195
1698195600000|2023-10-25 01:00:00|12167|12165.5|12167.3|12165.8|12168.8|12167.6|12165.6|12164.1|253
1698195900000|2023-10-25 01:05:00|12167.4|12165.9|12171|12169.5|12171.1|12169.6|12166.3|12164.8|182
1698196200000|2023-10-25 01:10:00|12171.1|12169.6|12171.8|12170.3|12173.1|12171.6|12171|12169.5|189
1698196500000|2023-10-25 01:15:00|12171.9|12170.4|12172|12170.5|12173.1|12171.6|12171.1|12169.6|205
1698196800000|2023-10-25 01:20:00|12172.1|12170.6|12168|12166.5|12172.1|12170.6|12168|12166.5|132
1698197100000|2023-10-25 01:25:00|12168.1|12166.6|12167.8|12166.3|12168.9|12167.4|12167.2|12165.7|124
1698197400000|2023-10-25 01:30:00|12167.9|12166.4|12164.9|12163.4|12168.1|12166.6|12164.8|12163.3|171
1698197700000|2023-10-25 01:35:00|12165.1|12163.6|12166.6|12165.1|12167.9|12166.4|12165.1|12163.6|128
1698198000000|2023-10-25 01:40:00|12166.7|12165.2|12168.7|12167.2|12168.8|12167.3|12166.1|12164.6|159
1698198300000|2023-10-25 01:45:00|12168.5|12167|12166.8|12165.3|12168.5|12167|12164.7|12163.2|175
1698198600000|2023-10-25 01:50:00|12167|12165.5|12167|12165.5|12167.3|12165.8|12165.6|12164.1|151
1698198900000|2023-10-25 01:55:00|12167.1|12165.6|12170.2|12168.7|12171|12169.5|12167|12165.5|173
1698199200000|2023-10-25 02:00:00|12170.1|12168.6|12170.3|12168.8|12171.5|12170|12169.9|12168.4|161
1698199500000|2023-10-25 02:05:00|12170.4|12168.9|12171|12169.5|12172.3|12170.8|12170.3|12168.8|146
1698199800000|2023-10-25 02:10:00|12170.9|12169.4|12171.2|12169.7|12171.3|12169.8|12169.3|12167.8|155
1698200100000|2023-10-25 02:15:00|12171.3|12169.8|12170.4|12168.9|12171.3|12169.8|12168.7|12167.4|136
1698200400000|2023-10-25 02:20:00|12170.5|12169|12171.9|12170.4|12172.3|12170.8|12170.3|12168.8|118
1698200700000|2023-10-25 02:25:00|12171.8|12170.3|12174.1|12172.6|12174.3|12172.8|12171.5|12170|100
1698201000000|2023-10-25 02:30:00|12174.2|12172.7|12174.1|12172.6|12175.2|12173.7|12172.3|12170.8|164
1698201300000|2023-10-25 02:35:00|12173.8|12172.9|12172|12170.5|12173.8|12172.9|12171.4|12169.9|141
1698201600000|2023-10-25 02:40:00|12171.9|12170.4|12173.3|12171.8|12173.4|12171.9|12171.2|12170.1|136
1698201900000|2023-10-25 02:45:00|12173.2|12171.7|12174.2|12173.3|12174.5|12173.6|12172.4|12170.9|94
1698202200000|2023-10-25 02:50:00|12174.3|12173.4|12173.4|12171.9|12174.5|12173.5|12173.2|12171.7|98
1698202500000|2023-10-25 02:55:00|12173.3|12171.8|12173.6|12172.1|12174.2|12172.7|12173.2|12171.7|91
1698202800000|2023-10-25 03:00:00|12174.1|12172.6|12175|12173.5|12176.2|12174.7|12173.5|12172|132
1698203100000|2023-10-25 03:05:00|12175.1|12173.6|12174.7|12173.8|12176.1|12174.6|12174.4|12173.1|107
1698203400000|2023-10-25 03:10:00|12174.8|12173.9|12172.8|12171.3|12175.2|12174.3|12172|12171.1|145
1698203700000|2023-10-25 03:15:00|12172.9|12171.4|12174.2|12172.7|12174.6|12173.1|12172.7|12171.2|142
1698204000000|2023-10-25 03:20:00|12174.3|12172.8|12174.1|12172.6|12175.2|12173.8|12173.5|12172.3|125
1698204300000|2023-10-25 03:25:00|12174|12172.5|12172.5|12171|12174.1|12172.6|12171.9|12170.4|179
1698204600000|2023-10-25 03:30:00|12172.4|12170.9|12174.7|12173.2|12175|12173.5|12172|12170.5|132
1698204900000|2023-10-25 03:35:00|12174.6|12173.1|12173|12171.5|12174.6|12173.1|12172.9|12171.4|106
1698205200000|2023-10-25 03:40:00|12173.1|12171.6|12171.9|12170.4|12173.1|12171.6|12171.9|12170.4|87
1698205500000|2023-10-25 03:45:00|12171.8|12170.3|12171.9|12171|12172.8|12171.3|12171.8|12170.3|67
1698205800000|2023-10-25 03:50:00|12171.8|12170.9|12172.1|12170.6|12173|12172|12171.8|12170.5|52
1698206100000|2023-10-25 03:55:00|12172|12170.5|12171.8|12170.9|12172.1|12171|12171.5|12170.3|56
1698206400000|2023-10-25 04:00:00|12171.9|12171|12172|12171.1|12173.4|12172.5|12171.8|12170.9|103
1698206700000|2023-10-25 04:05:00|12171.9|12171|12172|12171.1|12172.4|12171.5|12171.8|12170.9|83
1698207000000|2023-10-25 04:10:00|12172.1|12171.2|12172.8|12171.9|12173|12172.1|12171.8|12170.9|53
1698207300000|2023-10-25 04:15:00|12172.5|12171.6|12172.4|12170.9|12173.5|12172|12172.1|12170.6|75
1698207600000|2023-10-25 04:20:00|12172.5|12171|12173.2|12171.7|12173.3|12171.8|12171.7|12170.6|53
1698207900000|2023-10-25 04:25:00|12172.7|12171.2|12173.2|12171.7|12174|12172.5|12172.7|12171.2|67
1698208200000|2023-10-25 04:30:00|12173.4|12171.9|12173.7|12172.8|12174.1|12172.8|12173.1|12171.8|56
1698208500000|2023-10-25 04:35:00|12173.6|12172.7|12174.4|12172.9|12174.6|12173.1|12173.4|12171.9|87
1698208800000|2023-10-25 04:40:00|12174.3|12172.8|12174.6|12173.1|12174.9|12173.4|12173.1|12171.7|126
1698209100000|2023-10-25 04:45:00|12174.5|12173|12174.1|12172.6|12174.6|12173.1|12173.8|12172.3|94
1698209400000|2023-10-25 04:50:00|12174.2|12172.7|12174.6|12173.7|12174.9|12173.8|12173.5|12172.4|111
1698209700000|2023-10-25 04:55:00|12174.7|12173.8|12175.7|12174.8|12176.1|12174.9|12174.5|12173.6|73
1698210000000|2023-10-25 05:00:00|12175.6|12174.7|12174.6|12173.1|12176.2|12175.2|12174|12172.5|170
1698210300000|2023-10-25 05:05:00|12174.7|12173.2|12176|12174.5|12176|12174.6|12174|12172.7|121
1698210600000|2023-10-25 05:10:00|12176.1|12174.6|12176.1|12174.6|12176.8|12175.3|12174.7|12173.5|126
1698210900000|2023-10-25 05:15:00|12176.2|12174.7|12175.5|12174.6|12176.6|12175.1|12175.4|12174|113
1698211200000|2023-10-25 05:20:00|12175.6|12174.7|12173.8|12172.9|12175.6|12174.7|12173.2|12171.8|97
1698211500000|2023-10-25 05:25:00|12173.9|12173|12173.8|12172.3|12174|12173|12173.3|12171.9|85
1698211800000|2023-10-25 05:30:00|12173.6|12172.1|12173|12171.5|12173.6|12172.1|12170.5|12169|135
1698212100000|2023-10-25 05:35:00|12172.9|12171.4|12170.1|12168.6|12173.2|12171.7|12169.2|12167.7|151
1698212400000|2023-10-25 05:40:00|12169.8|12168.3|12170.1|12169.2|12170.8|12169.9|12166.2|12165.3|131
1698212700000|2023-10-25 05:45:00|12170|12169.1|12171.3|12170.4|12172.2|12170.7|12168.6|12167.1|150
1698213000000|2023-10-25 05:50:00|12171.4|12170.5|12170.4|12168.9|12173.3|12171.8|12170.4|12168.9|149
1698213300000|2023-10-25 05:55:00|12170.3|12168.8|12170.2|12168.7|12170.9|12170|12169.4|12167.9|190
1698213600000|2023-10-25 06:00:00|12169.8|12168.9|12166.5|12165|12171|12170.1|12165|12163.5|368
1698213900000|2023-10-25 06:05:00|12166.7|12165.2|12163|12161.5|12167.7|12166.2|12163|12161.5|255
1698214200000|2023-10-25 06:10:00|12163.1|12161.6|12160.5|12159|12164|12162.5|12160.5|12159|175
1698214500000|2023-10-25 06:15:00|12160.9|12159.4|12167.6|12166.1|12168.2|12166.7|12160.8|12159.3|217
1698214800000|2023-10-25 06:20:00|12167.5|12166|12168.4|12166.9|12170.2|12168.7|12167.3|12165.8|207
1698215100000|2023-10-25 06:25:00|12168.6|12167.1|12171.5|12170|12172.3|12170.8|12166.9|12165.4|277
1698215400000|2023-10-25 06:30:00|12171.6|12170.1|12166|12164.5|12171.9|12170.4|12165.8|12164.3|301
1698215700000|2023-10-25 06:35:00|12165.8|12164.3|12167.7|12166.2|12168.5|12167|12165.4|12163.9|281
1698216000000|2023-10-25 06:40:00|12168.1|12166.6|12165.7|12164.2|12169.4|12167.9|12163.1|12161.6|336
1698216300000|2023-10-25 06:45:00|12166|12164.5|12163.5|12162|12166.6|12165.1|12162.7|12161.2|243
1698216600000|2023-10-25 06:50:00|12163.7|12162.2|12165|12163.5|12166.3|12164.8|12163.3|12161.8|214
1698216900000|2023-10-25 06:55:00|12164.9|12163.4|12162.2|12160.7|12166.5|12165|12161.9|12160.4|238
1698217200000|2023-10-25 07:00:00|12162.1|12160.6|12162.2|12161.3|12164.3|12162.8|12158.9|12158|438
1698217500000|2023-10-25 07:05:00|12162.4|12161.5|12164.4|12163.5|12167|12166|12161.4|12159.9|350
1698217800000|2023-10-25 07:10:00|12164.3|12163.4|12157.4|12156.5|12164.6|12163.7|12156.3|12154.8|419
1698218100000|2023-10-25 07:15:00|12157.5|12156.6|12161|12160.1|12161.9|12160.8|12156.3|12155.4|292
1698218400000|2023-10-25 07:20:00|12160.9|12160|12155.9|12155|12161.6|12160.7|12155|12154.1|221
1698218700000|2023-10-25 07:25:00|12156.1|12155.2|12151.7|12150.8|12156.2|12155.3|12149.3|12147.8|316
1698219000000|2023-10-25 07:30:00|12152|12151.1|12148.3|12146.8|12152.9|12152|12147.9|12146.8|332
1698219300000|2023-10-25 07:35:00|12148.2|12146.7|12148.9|12148|12150.5|12149.5|12143.3|12142.4|382
1698219600000|2023-10-25 07:40:00|12148.8|12147.9|12146.9|12146|12149.6|12148.7|12144|12143.1|298
1698219900000|2023-10-25 07:45:00|12147|12146.1|12149|12148.1|12150.8|12149.8|12146.4|12145.4|225
1698220200000|2023-10-25 07:50:00|12148.9|12148|12138.6|12137.7|12148.9|12148|12138|12137.1|303
1698220500000|2023-10-25 07:55:00|12138.7|12137.8|12142.3|12140.8|12143|12141.5|12138.7|12137.6|278
1698220800000|2023-10-25 08:00:00|12142.2|12140.7|12142.2|12141.3|12151.7|12150.2|12141.5|12140.1|680
1698221100000|2023-10-25 08:05:00|12142.3|12141.4|12148.7|12147.8|12148.8|12147.9|12142.2|12141.3|372
1698221400000|2023-10-25 08:10:00|12148.6|12147.7|12144|12143.1|12149|12148.1|12141.7|12140.8|377
1698221700000|2023-10-25 08:15:00|12143.9|12143|12140.3|12139.4|12146.5|12145.6|12138.9|12138|342
1698222000000|2023-10-25 08:20:00|12140.4|12139.5|12141.8|12140.9|12141.9|12141|12139.4|12138.5|217
1698222300000|2023-10-25 08:25:00|12141.7|12140.8|12144.7|12143.8|12145.9|12144.4|12140.8|12139.9|253
1698222600000|2023-10-25 08:30:00|12144.8|12143.9|12145.7|12144.8|12146.7|12145.8|12141.7|12140.8|282
1698222900000|2023-10-25 08:35:00|12145.8|12144.9|12143.8|12142.9|12146.4|12145.5|12143|12142.1|151
1698223200000|2023-10-25 08:40:00|12143.6|12142.7|12145.9|12144.4|12146.1|12144.6|12139.6|12138.7|302
1698223500000|2023-10-25 08:45:00|12146|12144.5|12138.5|12137.6|12146.4|12145.5|12138.5|12137.6|345
1698223800000|2023-10-25 08:50:00|12138.4|12137.5|12136.7|12135.8|12138.4|12137.5|12134.2|12132.8|391
1698224100000|2023-10-25 08:55:00|12136.8|12135.9|12139.2|12137.7|12139.2|12137.7|12135.8|12134.5|347
1698224400000|2023-10-25 09:00:00|12139.1|12137.6|12133.8|12132.9|12139.6|12138.3|12133.7|12132.8|350
1698224700000|2023-10-25 09:05:00|12133.7|12132.8|12133.2|12132.3|12136.1|12134.6|12132.1|12131.2|370
1698225000000|2023-10-25 09:10:00|12133.1|12132.2|12133.7|12132.8|12135.2|12133.7|12131.7|12130.8|301
1698225300000|2023-10-25 09:15:00|12133.6|12132.7|12129.9|12128.4|12135.3|12133.8|12127.5|12126.6|254
1698225600000|2023-10-25 09:20:00|12130|12128.5|12126.6|12125.7|12130|12128.5|12125.7|12124.8|264
1698225900000|2023-10-25 09:25:00|12126.7|12125.8|12121.9|12121|12127.7|12126.8|12121.7|12120.3|365
1698226200000|2023-10-25 09:30:00|12122.2|12121.3|12123.1|12122.2|12124.2|12123.3|12119.5|12118.5|333
1698226500000|2023-10-25 09:35:00|12123|12122.1|12118.1|12117.2|12125|12124.1|12116.7|12115.8|226
1698226800000|2023-10-25 09:40:00|12117.9|12117|12118.5|12117|12119.3|12117.8|12116.1|12115.2|211
1698227100000|2023-10-25 09:45:00|12118.4|12116.9|12115.2|12114.3|12119.5|12118|12115|12113.5|329
1698227400000|2023-10-25 09:50:00|12115.1|12114.2|12120.6|12119.1|12120.6|12119.1|12114.3|12113.4|333
1698227700000|2023-10-25 09:55:00|12120.7|12119.2|12120.3|12118.8|12122.1|12120.6|12118.3|12117.4|358
1698228000000|2023-10-25 10:00:00|12120.5|12119|12120.3|12119.4|12122.6|12121.7|12118.8|12117.8|327
1698228300000|2023-10-25 10:05:00|12120.4|12119.5|12119.3|12117.8|12121.5|12120.2|12118.8|12117.3|311
1698228600000|2023-10-25 10:10:00|12119.5|12118|12118|12117.1|12119.7|12118.2|12114.9|12114|249
1698228900000|2023-10-25 10:15:00|12118.3|12117.4|12120.7|12119.8|12120.8|12119.9|12115.6|12114.7|309
1698229200000|2023-10-25 10:20:00|12121.1|12120.2|12122|12121.1|12123.9|12123|12120.7|12119.8|256
1698229500000|2023-10-25 10:25:00|12121.9|12121|12124.3|12122.8|12127|12125.5|12121.6|12120.4|190
1698229800000|2023-10-25 10:30:00|12124.4|12122.9|12124.9|12124|12126.2|12125.3|12122.9|12122|263
1698230100000|2023-10-25 10:35:00|12125|12124.1|12121.9|12120.4|12125.1|12124.2|12121.3|12120.4|137
1698230400000|2023-10-25 10:40:00|12122|12120.5|12123.9|12123|12123.9|12123|12120.9|12119.7|152
1698230700000|2023-10-25 10:45:00|12124|12123.1|12123|12122.1|12124.4|12123.5|12121.1|12119.8|161
1698231000000|2023-10-25 10:50:00|12123.1|12122.2|12121|12120.1|12124|12123.1|12121|12120.1|123
1698231300000|2023-10-25 10:55:00|12120.9|12120|12123.7|12122.8|12123.9|12123|12119.6|12118.7|169
1698231600000|2023-10-25 11:00:00|12123.3|12122.2|12123.9|12123|12126.8|12125.9|12122.3|12121.4|281
1698231900000|2023-10-25 11:05:00|12123.8|12122.9|12122.7|12121.8|12125.8|12124.9|12122|12121.1|245
1698232200000|2023-10-25 11:10:00|12122.4|12121.5|12125.1|12124.2|12126.1|12125.2|12122.2|12121.3|240
1698232500000|2023-10-25 11:15:00|12125|12124.1|12124.4|12122.9|12126.8|12125.9|12123.2|12122.3|213
1698232800000|2023-10-25 11:20:00|12124.5|12123|12126.6|12125.7|12127.3|12126.4|12123.4|12122.5|237
1698233100000|2023-10-25 11:25:00|12126.7|12125.8|12127.8|12126.9|12128.3|12127.4|12126.2|12125.2|239
1698233400000|2023-10-25 11:30:00|12127.7|12126.8|12131.9|12131|12133.5|12132.3|12127.1|12126.2|277
1698233700000|2023-10-25 11:35:00|12131.8|12130.9|12131|12130.1|12131.8|12130.9|12129.5|12128.6|204
1698234000000|2023-10-25 11:40:00|12131.1|12130.2|12125.9|12125|12131.2|12130.3|12124.8|12123.9|219
1698234300000|2023-10-25 11:45:00|12126|12125.1|12125.7|12124.8|12126.8|12125.9|12124.7|12123.8|140
1698234600000|2023-10-25 11:50:00|12125.6|12124.7|12120.6|12119.7|12125.8|12124.9|12120.1|12119.2|196
1698234900000|2023-10-25 11:55:00|12120.7|12119.8|12118.7|12117.8|12120.7|12119.8|12115.1|12114.1|256
1698235200000|2023-10-25 12:00:00|12118.9|12118|12122.8|12121.9|12123.3|12122.4|12118.8|12117.9|256
1698235500000|2023-10-25 12:05:00|12123.2|12122.3|12122.7|12121.8|12125.1|12124.2|12122.5|12121.6|172
1698235800000|2023-10-25 12:10:00|12122.8|12121.9|12124.1|12123.2|12124.8|12123.9|12120.8|12119.9|226
1698236100000|2023-10-25 12:15:00|12124.2|12123.3|12126|12125.1|12126.1|12125.2|12120.8|12119.5|233
1698236400000|2023-10-25 12:20:00|12126.1|12125.2|12119.7|12118.8|12126.9|12125.4|12118.7|12117.3|280
1698236700000|2023-10-25 12:25:00|12119.8|12118.9|12120|12118.5|12122.9|12122|12117|12115.5|447
1698237000000|2023-10-25 12:30:00|12119.9|12118.4|12126.6|12125.7|12127.5|12126.6|12119.3|12117.8|320
1698237300000|2023-10-25 12:35:00|12126.7|12125.8|12122.6|12121.7|12127.1|12126.2|12122|12121.1|403
1698237600000|2023-10-25 12:40:00|12122.7|12121.8|12126.3|12124.8|12127|12125.6|12122.7|12121.8|326
1698237900000|2023-10-25 12:45:00|12126.4|12124.9|12129.9|12129|12129.9|12129|12123.6|12122.3|313
1698238200000|2023-10-25 12:50:00|12129.8|12128.9|12132|12131.1|12132|12131.1|12125.5|12124.6|386
1698238500000|2023-10-25 12:55:00|12132.4|12131.5|12131.1|12130.2|12137.5|12136.6|12128.5|12127.6|451
1698238800000|2023-10-25 13:00:00|12131.6|12130.7|12133.9|12133|12134.8|12133.6|12131.5|12130.6|481
1698239100000|2023-10-25 13:05:00|12133.8|12132.9|12136.1|12135.2|12137.9|12136.7|12131.1|12130.2|439
1698239400000|2023-10-25 13:10:00|12136|12135.1|12137.9|12137|12139.6|12138.7|12135.5|12134.6|285
1698239700000|2023-10-25 13:15:00|12138|12137.1|12136.1|12134.6|12138.1|12137.2|12133.8|12132.9|311
1698240000000|2023-10-25 13:20:00|12136.2|12134.7|12135.6|12134.7|12140.1|12139|12134.2|12133|371
1698240300000|2023-10-25 13:25:00|12135.7|12134.8|12127.9|12126.4|12137.6|12136.6|12127.4|12125.9|504
1698240600000|2023-10-25 13:30:00|12127.8|12126.3|12128.9|12128|12131.2|12130|12126.5|12125.3|604
1698240900000|2023-10-25 13:35:00|12129|12128.1|12128|12126.5|12130.1|12129|12124.3|12122.8|591
1698241200000|2023-10-25 13:40:00|12127.9|12126.4|12129|12127.5|12130.4|12129.5|12127.1|12125.6|429
1698241500000|2023-10-25 13:45:00|12129.1|12127.6|12126.7|12125.8|12129.6|12128.4|12123.3|12121.8|488
1698241800000|2023-10-25 13:50:00|12126.5|12125.6|12128.6|12127.1|12129.4|12128.5|12125.8|12124.9|404
1698242100000|2023-10-25 13:55:00|12128.5|12127|12135.3|12132.9|12137.3|12135.8|12127.8|12126.7|618
1698242400000|2023-10-25 14:00:00|12135.2|12132.6|12135.2|12133.7|12139.3|12138.4|12126.4|12124.9|959
1698242700000|2023-10-25 14:05:00|12135.1|12133.6|12136.7|12135.2|12138.1|12137.2|12127.5|12126|818
1698243000000|2023-10-25 14:10:00|12136.8|12135.3|12134.5|12133.6|12137.2|12135.7|12129.8|12128.3|707
1698243300000|2023-10-25 14:15:00|12134.6|12133.7|12134.9|12134|12137.1|12136|12132|12131.1|673
1698243600000|2023-10-25 14:20:00|12135|12134.1|12140.1|12138.6|12141|12140|12134.5|12133|583
1698243900000|2023-10-25 14:25:00|12140.2|12138.7|12141.8|12140.9|12144.9|12143.4|12139.5|12138.4|708
1698244200000|2023-10-25 14:30:00|12141.7|12140.8|12147|12145.5|12150.8|12149.9|12138.8|12137.9|667
1698244500000|2023-10-25 14:35:00|12146.8|12145.3|12153.5|12152.6|12155.2|12154|12144.7|12143.8|497
1698244800000|2023-10-25 14:40:00|12153.1|12152.2|12154.8|12153.3|12155.7|12154.8|12152.9|12152|446
1698245100000|2023-10-25 14:45:00|12154.7|12153.2|12155.9|12154.4|12156.7|12155.8|12151.7|12150.8|584
1698245400000|2023-10-25 14:50:00|12155.8|12154.3|12145.7|12144.8|12155.8|12154.5|12145.1|12144.2|460
1698245700000|2023-10-25 14:55:00|12145.9|12145|12142.4|12141.5|12146.7|12145.8|12142.3|12141.4|622
1698246000000|2023-10-25 15:00:00|12142.8|12141.9|12142.3|12140.8|12147.9|12146.8|12139.7|12138.8|818
1698246300000|2023-10-25 15:05:00|12142.1|12140.6|12146.9|12145.4|12151|12149.5|12140.3|12138.8|833
1698246600000|2023-10-25 15:10:00|12147.4|12145.9|12150.8|12149.3|12150.8|12149.9|12145.8|12144.9|587
1698246900000|2023-10-25 15:15:00|12150.9|12149.4|12149.3|12147.8|12151.3|12150.2|12147.3|12146.4|508
1698247200000|2023-10-25 15:20:00|12149.5|12148|12143.8|12142.9|12150.1|12148.6|12141.5|12140.6|485
1698247500000|2023-10-25 15:25:00|12143.7|12142.8|12147.9|12146.4|12148|12147.1|12140|12138.5|423
1698247800000|2023-10-25 15:30:00|12147.8|12146.3|12144.2|12143.3|12148.9|12148|12142.9|12141.4|423
1698248100000|2023-10-25 15:35:00|12144.1|12143.2|12148.3|12147.4|12149.7|12148.8|12142.9|12141.6|347
1698248400000|2023-10-25 15:40:00|12148|12147.1|12151.3|12150.4|12151.6|12150.7|12144.4|12143.5|332
1698248700000|2023-10-25 15:45:00|12151.2|12150.3|12146.8|12145.9|12153.4|12152.5|12146.7|12145.8|385
1698249000000|2023-10-25 15:50:00|12146.7|12145.8|12141.5|12140.6|12146.9|12146|12141.5|12140.6|344
1698249300000|2023-10-25 15:55:00|12141.6|12140.7|12138.3|12137.4|12142.1|12141.2|12138.1|12136.7|388
1698249600000|2023-10-25 16:00:00|12138.4|12137.5|12137.7|12136.8|12140.3|12139|12136.9|12135.4|364
1698249900000|2023-10-25 16:05:00|12137.8|12136.9|12139.3|12138.4|12140.3|12139.4|12137.6|12136.7|296
1698250200000|2023-10-25 16:10:00|12139.4|12138.5|12135.6|12134.1|12141|12139.5|12134|12133.1|308
1698250500000|2023-10-25 16:15:00|12135.7|12134.2|12134.5|12133.6|12135.7|12134.3|12133.4|12132.1|263
1698250800000|2023-10-25 16:20:00|12134.4|12133.5|12134.7|12133.2|12134.9|12133.9|12132.6|12131.5|289
1698251100000|2023-10-25 16:25:00|12134.5|12133|12133.6|12132.1|12135.8|12134.4|12133.1|12131.6|237
1698251400000|2023-10-25 16:30:00|12133.5|12132|12136.7|12135.2|12137.9|12137|12133.1|12131.6|331
1698251700000|2023-10-25 16:35:00|12136.6|12135.1|12133.6|12132.7|12136.7|12135.2|12133.4|12131.9|255
1698252000000|2023-10-25 16:40:00|12133.5|12132.6|12130.2|12128.7|12134.9|12133.5|12128.6|12127.7|229
1698252300000|2023-10-25 16:45:00|12130.1|12128.6|12125.8|12124.3|12130.1|12128.6|12125.7|12124.2|173
1698252600000|2023-10-25 16:50:00|12125.9|12124.4|12126|12124.5|12127.8|12126.3|12123|12121.5|300
1698252900000|2023-10-25 16:55:00|12125.9|12124.4|12128.2|12126.7|12130.2|12128.7|12124|12122.5|357
1698253200000|2023-10-25 17:00:00|12128.1|12126.6|12123.1|12121.6|12131.1|12129.6|12121.8|12120.3|429
1698253500000|2023-10-25 17:05:00|12123.6|12122.1|12126.8|12125.3|12127.5|12126|12121.8|12120.3|405
1698253800000|2023-10-25 17:10:00|12126.3|12124.8|12124.8|12123.3|12126.9|12125.4|12123.8|12122.3|409
1698254100000|2023-10-25 17:15:00|12124.6|12123.1|12124.6|12123.7|12127.6|12126.3|12124.4|12123.1|454
1698254400000|2023-10-25 17:20:00|12124.3|12123.4|12125|12123.5|12128.6|12127.7|12123.3|12122.1|566
1698254700000|2023-10-25 17:25:00|12124.9|12123.4|12119.4|12118.5|12125.8|12124.3|12119.4|12118.5|524
1698255000000|2023-10-25 17:30:00|12118.9|12118|12119|12117.5|12120.7|12119.3|12116.5|12115.2|406
1698255300000|2023-10-25 17:35:00|12119.2|12117.7|12116.2|12115.3|12120.2|12118.7|12115.7|12114.8|338
1698255600000|2023-10-25 17:40:00|12116.5|12115|12114.5|12113.6|12117.1|12115.6|12114.3|12113.4|233
1698255900000|2023-10-25 17:45:00|12114.4|12113.5|12115.5|12114.6|12118.3|12116.8|12114.3|12113.3|276
1698256200000|2023-10-25 17:50:00|12115.6|12114.7|12117.3|12116.4|12119|12117.8|12114.6|12113.5|306
1698256500000|2023-10-25 17:55:00|12117.1|12116.2|12121.5|12120.6|12122|12121.1|12116.6|12115.4|287
1698256800000|2023-10-25 18:00:00|12121.4|12120.5|12120.9|12119.4|12122.4|12121.4|12119.6|12118.6|324
1698257100000|2023-10-25 18:05:00|12120.8|12119.3|12119.6|12118.7|12121.3|12120.4|12117.4|12116.5|208
1698257400000|2023-10-25 18:10:00|12119.5|12118.6|12122.2|12121.3|12122.8|12121.9|12119.1|12118.2|286
1698257700000|2023-10-25 18:15:00|12122.1|12121.2|12122.3|12121.4|12123.5|12122.6|12121.3|12120.4|291
1698258000000|2023-10-25 18:20:00|12122|12121.1|12121.4|12119.9|12124.6|12123.4|12120.8|12119.6|260
1698258300000|2023-10-25 18:25:00|12121.5|12120|12120.6|12119.7|12123.1|12121.6|12118.8|12117.9|229
1698258600000|2023-10-25 18:30:00|12120.5|12119.6|12122.9|12122|12123.7|12122.8|12120|12119.1|263
1698258900000|2023-10-25 18:35:00|12122.7|12121.8|12122|12120.5|12123.4|12121.9|12120.9|12120|217
1698259200000|2023-10-25 18:40:00|12122.1|12120.6|12118.2|12117.3|12122.6|12121.1|12117.9|12117|276
1698259500000|2023-10-25 18:45:00|12118.4|12117.5|12115.6|12114.1|12119.8|12118.9|12115.1|12113.6|222
1698259800000|2023-10-25 18:50:00|12115.4|12113.9|12115.7|12114.8|12116.5|12115.1|12114.7|12113.3|212
1698260100000|2023-10-25 18:55:00|12115.8|12114.9|12116.5|12115.6|12120.8|12119.5|12115.2|12114.1|285
1698260400000|2023-10-25 19:00:00|12116.6|12115.7|12115.1|12113.6|12117.2|12115.9|12114.7|12113.2|247
1698260700000|2023-10-25 19:05:00|12115.2|12113.7|12117.3|12115.8|12117.5|12116|12114.7|12113.2|140
1698261000000|2023-10-25 19:10:00|12117.2|12115.7|12117.3|12115.8|12119.4|12117.9|12116.9|12115.4|179
1698261300000|2023-10-25 19:15:00|12117.1|12115.6|12117.7|12116.2|12118.4|12116.9|12116.6|12115.1|218
1698261600000|2023-10-25 19:20:00|12117.6|12116.1|12119.4|12117.9|12120.2|12118.7|12117.4|12115.9|202
1698261900000|2023-10-25 19:25:00|12119.5|12118|12119.4|12117.9|12120.5|12119|12118|12116.5|178
1698262200000|2023-10-25 19:30:00|12119.5|12118|12119.3|12117.8|12120.7|12119.2|12118.1|12116.6|227
1698262500000|2023-10-25 19:35:00|12119.1|12117.6|12119.1|12117.6|12120.5|12119|12118.1|12116.6|226
1698262800000|2023-10-25 19:40:00|12119|12117.5|12116.5|12115.6|12119.3|12117.8|12115.7|12114.8|136
1698263100000|2023-10-25 19:45:00|12116.1|12115.2|12117.4|12115.9|12118.2|12116.7|12115.5|12114.1|147
1698263400000|2023-10-25 19:50:00|12117.5|12116|12116.5|12115|12118.5|12117|12116.2|12114.7|183
1698263700000|2023-10-25 19:55:00|12116.6|12115.1|12113|12111.5|12117|12115.6|12112.8|12111.3|347
1698264000000|2023-10-25 20:00:00|12113.5|12112|12112.8|12111.3|12114.3|12112.8|12111.6|12110.1|207
1698264300000|2023-10-25 20:05:00|12112.7|12111.2|12111.5|12110|12112.7|12111.2|12111.3|12109.8|87
1698264600000|2023-10-25 20:10:00|12111.6|12110.1|12114.2|12112.7|12114.6|12113.1|12111.6|12110.1|162
1698264900000|2023-10-25 20:15:00|12114.1|12112.6|12113.4|12111.9|12115.4|12113.9|12113.3|12111.8|169
1698265200000|2023-10-25 20:20:00|12113.3|12111.8|12113.2|12111.7|12114|12112.5|12113.1|12111.6|103
1698265500000|2023-10-25 20:25:00|12113.3|12111.8|12111.2|12109.7|12113.4|12111.9|12111.1|12109.6|80
1698265800000|2023-10-25 20:30:00|12111.3|12109.8|12110.2|12108.7|12111.9|12110.4|12108.2|12106.7|142
1698266100000|2023-10-25 20:35:00|12110.1|12108.6|12109.3|12107.8|12110.2|12108.7|12109|12107.5|112
1698266400000|2023-10-25 20:40:00|12109.4|12107.9|12110.6|12109.1|12110.9|12109.4|12109.3|12107.8|77
1698266700000|2023-10-25 20:45:00|12110.7|12109.2|12110.1|12108.6|12110.8|12109.3|12110|12108.5|149
1698267000000|2023-10-25 20:50:00|12110|12108.5|12108.1|12106.6|12110.3|12108.8|12108|12106.5|162
1698267300000|2023-10-25 20:55:00|12108.5|12106.1|12114.9|12108.3|12115.4|12110.7|12108.2|12105.1|413
1698267600000|2023-10-25 21:00:00|12116.6|12106.9|12119.4|12107.5|12121.4|12109.5|12116.6|12106.4|7
1698267900000|2023-10-25 21:05:00|12119|12107.1|12117.7|12105.8|12119.7|12107.8|12117.7|12105.8|11
1698268200000|2023-10-25 21:10:00|12117.4|12105.5|12117.4|12106.3|12117.7|12106.3|12117.4|12105.5|6
1698268500000|2023-10-25 21:15:00|12117.3|12106.4|12117.1|12105.9|12117.3|12106.4|12117.1|12105.9|15
1698268800000|2023-10-25 21:20:00|12117.2|12106|12117.2|12106.8|12117.3|12106.8|12115.4|12105.5|11
1698269100000|2023-10-25 21:25:00|12117.3|12106.9|12115.7|12107.8|12117.3|12107.9|12115.4|12106.9|32
1698269400000|2023-10-25 21:30:00|12115.6|12107.7|12118.3|12106.8|12118.4|12108.2|12115.4|12105.8|73
1698269700000|2023-10-25 21:35:00|12118.4|12106.9|12117.7|12107.7|12118.5|12107.9|12117.7|12106.9|47
1698270000000|2023-10-25 21:40:00|12117.8|12107.8|12117.9|12107.9|12118|12108|12117.7|12107.7|40
1698270300000|2023-10-25 21:45:00|12117|12108|12117.1|12109.1|12117.4|12109.1|12115.7|12106.9|84
1698270600000|2023-10-25 21:50:00|12117|12107.8|12114|12107|12117.5|12109.3|12113|12106.1|152
1698270900000|2023-10-25 21:55:00|12113.9|12107.1|12112.1|12107.2|12114|12107.3|12112|12106.7|39
1698271200000|2023-10-25 22:00:00|12112.6|12107.4|12106.6|12104.2|12113.3|12107.6|12106.6|12104|186
1698271500000|2023-10-25 22:05:00|12106.2|12104.7|12104.9|12103.4|12107.3|12104.9|12104.5|12103|97
1698271800000|2023-10-25 22:10:00|12104.8|12103.3|12105|12103.5|12105.5|12104|12104.6|12103.1|57
1698272100000|2023-10-25 22:15:00|12105.1|12103.6|12104.2|12102.7|12105.4|12103.9|12102.3|12100.8|123
1698272400000|2023-10-25 22:20:00|12104.1|12102.6|12105.8|12104.3|12106.8|12105.3|12104.1|12102.6|123
1698272700000|2023-10-25 22:25:00|12105.9|12104.4|12106.2|12104.7|12106.2|12104.7|12105.2|12103.7|99
1698273000000|2023-10-25 22:30:00|12106.3|12104.8|12106.2|12104.7|12106.3|12104.8|12105.8|12104.3|96
1698273300000|2023-10-25 22:35:00|12106.3|12104.8|12105.3|12103.8|12106.3|12104.8|12104.3|12102.8|91
1698273600000|2023-10-25 22:40:00|12105.2|12103.7|12104.4|12102.9|12105.8|12104.3|12104.1|12102.6|123
1698273900000|2023-10-25 22:45:00|12104.3|12102.8|12104.2|12102.7|12105.4|12103.9|12104|12102.5|72
1698274200000|2023-10-25 22:50:00|12104.1|12102.6|12105.2|12103.7|12105.2|12103.7|12104.1|12102.6|58
1698274500000|2023-10-25 22:55:00|12104.6|12103.1|12104|12102.5|12104.6|12103.1|12103.9|12102.4|84
1698274800000|2023-10-25 23:00:00|12103.9|12102.4|12104.1|12102.6|12104.1|12102.6|12103.2|12101.7|131
1698275100000|2023-10-25 23:05:00|12104|12102.5|12101|12099.5|12104|12102.5|12100.6|12099.1|117
1698275400000|2023-10-25 23:10:00|12100.9|12099.4|12101.3|12099.8|12102.4|12100.9|12100.9|12099.4|76
1698275700000|2023-10-25 23:15:00|12101.4|12099.9|12100.9|12099.4|12101.8|12100.3|12100.6|12099.1|61
1698276000000|2023-10-25 23:20:00|12100.8|12099.3|12096.2|12094.7|12101|12099.6|12095.9|12094.4|154
1698276300000|2023-10-25 23:25:00|12096.3|12094.8|12096.6|12095.1|12097.2|12095.7|12096.2|12094.7|53
1698276600000|2023-10-25 23:30:00|12096.5|12095|12097.3|12095.8|12097.3|12095.8|12095.8|12094.3|61
1698276900000|2023-10-25 23:35:00|12097.4|12095.9|12098.5|12097|12099.3|12097.8|12097.3|12095.8|61
1698277200000|2023-10-25 23:40:00|12098.6|12097.1|12098.7|12097.2|12098.9|12097.4|12097.5|12096|88
1698277500000|2023-10-25 23:45:00|12098.6|12097.1|12100.2|12098.7|12100.5|12099|12098.5|12097|111
1698277800000|2023-10-25 23:50:00|12100.3|12098.8|12100.6|12099.1|12101.4|12099.9|12100.2|12098.7|100
1698278100000|2023-10-25 23:55:00|12100.5|12099|12103|12101.5|12104|12102.5|12100.5|12099|137
1698278400000|2023-10-26 00:00:00|12103.3|12101.8|12104.6|12103.1|12104.9|12103.6|12101.6|12100.2|176
1698278700000|2023-10-26 00:05:00|12104.7|12103.2|12104.8|12103.3|12105.3|12104.4|12103.4|12101.9|147
1698279000000|2023-10-26 00:10:00|12104.7|12103.2|12104.6|12103.1|12105.3|12103.8|12103.5|12102|185
1698279300000|2023-10-26 00:15:00|12104.5|12103|12099.2|12097.7|12104.5|12103|12099|12097.5|158
1698279600000|2023-10-26 00:20:00|12099.4|12097.9|12100.3|12098.8|12100.7|12099.2|12099.4|12097.9|121
1698279900000|2023-10-26 00:25:00|12100.4|12098.9|12102.6|12101.1|12103.3|12101.8|12100.4|12098.9|102
1698280200000|2023-10-26 00:30:00|12102.4|12100.9|12099.4|12097.9|12105.1|12103.6|12098.8|12097.3|156
1698280500000|2023-10-26 00:35:00|12099.3|12097.8|12099.6|12098.1|12100.7|12099.2|12098|12096.5|134
1698280800000|2023-10-26 00:40:00|12099.9|12098.4|12099.9|12098.4|12100.4|12098.9|12097.3|12095.8|124
1698281100000|2023-10-26 00:45:00|12100|12098.5|12096.6|12095.1|12100.6|12099.1|12096.6|12095.1|163
1698281400000|2023-10-26 00:50:00|12096.7|12095.2|12092.4|12090.9|12097.5|12096|12091|12090.1|308
1698281700000|2023-10-26 00:55:00|12092.3|12090.8|12091.4|12089.9|12092.7|12091.2|12088.7|12087.2|295
1698282000000|2023-10-26 01:00:00|12091.5|12090|12089.3|12087.8|12092.5|12091|12089.3|12087.8|161
1698282300000|2023-10-26 01:05:00|12089.4|12087.9|12090.9|12089.4|12092.3|12091.1|12089.3|12087.8|197
1698282600000|2023-10-26 01:10:00|12090.8|12089.3|12090.8|12089.3|12091.6|12090.1|12089.5|12088|114
1698282900000|2023-10-26 01:15:00|12090.7|12089.2|12092.6|12091.1|12092.7|12091.2|12088.2|12086.7|228
1698283200000|2023-10-26 01:20:00|12092.7|12091.2|12097.2|12095.7|12097.2|12095.7|12091.8|12090.3|191
1698283500000|2023-10-26 01:25:00|12097.3|12095.8|12096|12094.5|12097.5|12096|12093.8|12092.3|176
1698283800000|2023-10-26 01:30:00|12096.1|12094.6|12097.7|12096.2|12097.8|12096.3|12094.7|12093.2|209
1698284100000|2023-10-26 01:35:00|12097.6|12096.1|12097.5|12096|12100.2|12098.7|12097.3|12095.8|209
1698284400000|2023-10-26 01:40:00|12097.4|12095.9|12097.6|12096.1|12098.5|12097|12096.5|12095|180
1698284700000|2023-10-26 01:45:00|12097.3|12095.8|12097.7|12096.2|12098.5|12097|12096.4|12094.9|126
1698285000000|2023-10-26 01:50:00|12097.5|12096|12095.2|12093.7|12097.6|12096.1|12093.9|12092.7|187
1698285300000|2023-10-26 01:55:00|12095.1|12093.6|12094.8|12093.3|12095.2|12093.7|12092.5|12091|230
1698285600000|2023-10-26 02:00:00|12094.9|12093.4|12093.3|12091.8|12095.3|12093.8|12092.5|12091|173
1698285900000|2023-10-26 02:05:00|12093.1|12091.6|12090.6|12089.1|12093.8|12092.3|12090.5|12089|134
1698286200000|2023-10-26 02:10:00|12090.5|12089|12090.9|12090|12092.6|12091.1|12090.3|12089|172
1698286500000|2023-10-26 02:15:00|12090.4|12089.5|12088.4|12086.9|12091.3|12090.4|12087.9|12086.4|164
1698286800000|2023-10-26 02:20:00|12088.3|12086.8|12082.4|12080.9|12088.5|12087|12082.4|12080.9|197
1698287100000|2023-10-26 02:25:00|12082.5|12081|12083.2|12081.7|12083.5|12082|12080.5|12079|203
1698287400000|2023-10-26 02:30:00|12083.3|12081.8|12086.6|12085.1|12087.1|12085.6|12082.1|12080.6|205
1698287700000|2023-10-26 02:35:00|12086.7|12085.2|12087.7|12086.2|12088.7|12087.2|12086.5|12085.1|186
1698288000000|2023-10-26 02:40:00|12087.6|12086.1|12087.3|12085.8|12087.7|12086.2|12086.6|12085.1|134
1698288300000|2023-10-26 02:45:00|12087.2|12085.7|12088.5|12087|12091.2|12089.7|12086.6|12085.1|176
1698288600000|2023-10-26 02:50:00|12088.4|12086.9|12085.8|12084.3|12088.6|12087.1|12085.2|12083.7|168
1698288900000|2023-10-26 02:55:00|12086.1|12084.6|12083.7|12082.2|12086.3|12084.8|12083.5|12082|163
1698289200000|2023-10-26 03:00:00|12083.5|12082|12082.4|12080.9|12085.3|12083.8|12082.4|12080.9|198
1698289500000|2023-10-26 03:05:00|12082.3|12080.8|12081|12079.5|12082.4|12080.9|12080.4|12078.9|176
1698289800000|2023-10-26 03:10:00|12080.9|12079.4|12079.3|12077.8|12081.1|12079.7|12078.9|12077.4|141
1698290100000|2023-10-26 03:15:00|12079.4|12077.9|12080.4|12078.9|12080.7|12079.6|12079.4|12077.9|85
1698290400000|2023-10-26 03:20:00|12080.3|12078.8|12078.3|12076.8|12080.3|12078.8|12077.9|12076.4|86
1698290700000|2023-10-26 03:25:00|12078.4|12076.9|12079.3|12078.4|12079.8|12078.6|12078.1|12076.8|99
1698291000000|2023-10-26 03:30:00|12079.2|12078.3|12080.6|12079.1|12080.6|12079.4|12077.4|12076.2|103
1698291300000|2023-10-26 03:35:00|12080.5|12079|12083.3|12081.8|12083.9|12082.4|12079.9|12078.4|121
1698291600000|2023-10-26 03:40:00|12083.4|12081.9|12080.6|12079.1|12083.9|12082.4|12080.5|12079|127
1698291900000|2023-10-26 03:45:00|12080.5|12079|12081.4|12079.9|12082.1|12080.6|12080.2|12078.7|163
1698292200000|2023-10-26 03:50:00|12081|12079.5|12080.6|12079.1|12082.6|12081.1|12079.6|12078.1|151
1698292500000|2023-10-26 03:55:00|12080.5|12079|12081.5|12080|12082.5|12081|12079.4|12077.9|114
1698292800000|2023-10-26 04:00:00|12081.6|12080.1|12081.8|12080.3|12084.2|12082.7|12081.5|12080|187
1698293100000|2023-10-26 04:05:00|12081.7|12080.2|12082.5|12081|12083.4|12081.9|12081.7|12080.2|83
1698293400000|2023-10-26 04:10:00|12082.6|12081.1|12082.4|12080.9|12082.6|12081.1|12081.6|12080.1|78
1698293700000|2023-10-26 04:15:00|12082.5|12081|12082.9|12081.4|12083.5|12082|12081.5|12080|92
1698294000000|2023-10-26 04:20:00|12083|12081.5|12081.7|12080.2|12083.1|12081.6|12081.5|12080|95
1698294300000|2023-10-26 04:25:00|12081.6|12080.1|12082.5|12081|12082.5|12081|12080.4|12078.9|93
1698294600000|2023-10-26 04:30:00|12082.4|12080.9|12081.6|12080.1|12082.8|12081.3|12081.2|12079.7|84
1698294900000|2023-10-26 04:35:00|12081.7|12080.2|12083.2|12081.7|12083.3|12081.8|12081.5|12080|74
1698295200000|2023-10-26 04:40:00|12083.3|12081.8|12081.5|12080|12083.3|12081.8|12081.1|12079.6|61
1698295500000|2023-10-26 04:45:00|12081.4|12079.9|12081.7|12080.2|12083.7|12082.2|12081.4|12079.9|117
1698295800000|2023-10-26 04:50:00|12081.6|12080.1|12082.7|12081.2|12082.7|12081.2|12080.4|12079|118
1698296100000|2023-10-26 04:55:00|12083|12081.5|12080.6|12079.1|12083.2|12081.7|12080.1|12078.6|134
1698296400000|2023-10-26 05:00:00|12080.5|12079|12081.4|12080.5|12081.7|12080.8|12080|12078.7|109
1698296700000|2023-10-26 05:05:00|12081.5|12080.6|12084.8|12083.3|12087.4|12086.1|12081.4|12080.5|231
1698297000000|2023-10-26 05:10:00|12084.9|12083.4|12083.6|12082.1|12085.8|12084.3|12082.6|12081.1|166
1698297300000|2023-10-26 05:15:00|12083.7|12082.2|12085.7|12084.2|12085.8|12084.3|12083.6|12082.1|116
1698297600000|2023-10-26 05:20:00|12085.6|12084.1|12081.1|12079.6|12085.7|12084.3|12081.1|12079.6|138
1698297900000|2023-10-26 05:25:00|12080.6|12079.1|12078.6|12077.1|12080.6|12079.1|12076.9|12075.7|133
1698298200000|2023-10-26 05:30:00|12078.4|12076.9|12083.5|12082.6|12084.2|12083.1|12078.4|12076.9|119
1698298500000|2023-10-26 05:35:00|12083.6|12082.7|12087.7|12086.2|12088.8|12087.3|12083.6|12082.1|108
1698298800000|2023-10-26 05:40:00|12087.6|12086.1|12084.3|12083.4|12087.7|12086.2|12083.3|12081.8|139
1698299100000|2023-10-26 05:45:00|12084.2|12083.3|12087.7|12086.2|12087.7|12086.2|12084.2|12082.9|169
1698299400000|2023-10-26 05:50:00|12087.8|12086.3|12087.7|12086.2|12088.1|12086.6|12085.5|12084|199
1698299700000|2023-10-26 05:55:00|12087.6|12086.1|12080.4|12078.9|12087.7|12086.2|12078.7|12077.8|248
1698300000000|2023-10-26 06:00:00|12080.3|12078.8|12076.3|12075.4|12082.9|12081.5|12075.8|12074.9|353
1698300300000|2023-10-26 06:05:00|12076.4|12075.5|12077.2|12075.7|12078|12077|12074.6|12073.7|270
1698300600000|2023-10-26 06:10:00|12077.1|12075.6|12077.6|12076.1|12081|12079.6|12076.4|12074.9|354
1698300900000|2023-10-26 06:15:00|12077.7|12076.2|12075.1|12074.2|12079.4|12077.9|12073.4|12072.5|257
1698301200000|2023-10-26 06:20:00|12075.2|12074.3|12082.2|12081.3|12083.9|12082.4|12075.2|12074.3|315
1698301500000|2023-10-26 06:25:00|12082.3|12081.4|12082.8|12081.9|12085|12084.1|12081.2|12080|293
1698301800000|2023-10-26 06:30:00|12082.6|12081.7|12078|12077.1|12082.6|12081.7|12077.4|12076.3|334
1698302100000|2023-10-26 06:35:00|12078.1|12077.2|12072.6|12071.7|12080.1|12078.6|12071.9|12070.4|343
1698302400000|2023-10-26 06:40:00|12072.7|12071.8|12074.6|12073.7|12076.4|12075.1|12070.4|12068.9|267
1698302700000|2023-10-26 06:45:00|12074.7|12073.8|12078.9|12077.4|12088.3|12086.9|12074.7|12073.8|717
1698303000000|2023-10-26 06:50:00|12078.8|12077.3|12078.2|12077.3|12081|12080.1|12076.4|12074.9|501
1698303300000|2023-10-26 06:55:00|12077.9|12077|12076.7|12075.8|12079.6|12078.1|12075.7|12074.8|405
1698303600000|2023-10-26 07:00:00|12076.8|12075.9|12079.8|12078.9|12081|12080.1|12075.6|12074.7|439
1698303900000|2023-10-26 07:05:00|12079.7|12078.8|12081.6|12080.7|12083.3|12082.4|12077.2|12076.3|381
1698304200000|2023-10-26 07:10:00|12081.5|12080.6|12087.6|12086.7|12088|12087.1|12081|12080.1|390
1698304500000|2023-10-26 07:15:00|12087.5|12086.6|12086.8|12085.3|12090.6|12089.1|12084.6|12083.1|327
1698304800000|2023-10-26 07:20:00|12086.6|12085.1|12089.1|12088.2|12090.9|12090|12083.1|12081.6|445
1698305100000|2023-10-26 07:25:00|12089.2|12088.3|12088.9|12088|12094.1|12092.7|12088.6|12087.7|373
1698305400000|2023-10-26 07:30:00|12088.5|12087.6|12084.8|12083.3|12088.8|12087.6|12082.6|12081.1|294
1698305700000|2023-10-26 07:35:00|12084.7|12083.2|12089.7|12088.2|12090.2|12088.7|12083.9|12082.4|295
1698306000000|2023-10-26 07:40:00|12089.9|12088.4|12085.9|12085|12090.5|12089.6|12085.3|12084.3|310
1698306300000|2023-10-26 07:45:00|12085.6|12084.7|12091.3|12090.4|12091.9|12090.5|12084.1|12083.2|395
1698306600000|2023-10-26 07:50:00|12091.1|12090.2|12089.4|12088.5|12091.2|12090.2|12088.3|12087.2|317
1698306900000|2023-10-26 07:55:00|12089.3|12088.4|12089.9|12089|12092.9|12091.4|12088.6|12087.2|358
1698307200000|2023-10-26 08:00:00|12089.8|12088.9|12091.3|12090.4|12094.7|12093.7|12087.4|12086.5|301
1698307500000|2023-10-26 08:05:00|12091.1|12090.2|12092.5|12091.6|12095.5|12094|12090|12089.1|312
1698307800000|2023-10-26 08:10:00|12092.3|12091.4|12091|12089.5|12092.5|12091.6|12088.1|12087.2|310
1698308100000|2023-10-26 08:15:00|12090.7|12089.2|12095.2|12094.3|12095.7|12094.8|12090.7|12089.2|220
1698308400000|2023-10-26 08:20:00|12095.3|12094.4|12087.5|12086.6|12096.9|12095.8|12086.1|12085.2|304
1698308700000|2023-10-26 08:25:00|12087.3|12086.4|12086|12085.1|12088|12086.8|12084.3|12083.4|213
1698309000000|2023-10-26 08:30:00|12085.9|12085|12087.6|12086.1|12089.8|12088.3|12085|12083.5|170
1698309300000|2023-10-26 08:35:00|12087.5|12086|12084.1|12083.2|12089.8|12088.3|12083.4|12082.5|166
1698309600000|2023-10-26 08:40:00|12084|12083.1|12085.2|12084.3|12085.8|12084.9|12082.3|12081.4|270
1698309900000|2023-10-26 08:45:00|12085.1|12084.2|12087|12085.5|12087|12086|12084|12082.5|251
1698310200000|2023-10-26 08:50:00|12086.9|12085.4|12085.6|12084.7|12088.4|12087.5|12083.4|12082.5|255
1698310500000|2023-10-26 08:55:00|12085.4|12084.5|12079.8|12078.9|12086.4|12085.5|12078.5|12077.6|269
1698310800000|2023-10-26 09:00:00|12079.9|12079|12079.1|12078.2|12080|12079.1|12075.5|12074.1|243
1698311100000|2023-10-26 09:05:00|12079.2|12078.3|12079.4|12078.5|12082.1|12081.2|12078.2|12077.1|205
1698311400000|2023-10-26 09:10:00|12079.3|12078.4|12078.4|12077.5|12080.9|12079.5|12078.3|12077.4|206
1698311700000|2023-10-26 09:15:00|12078.5|12077.6|12082.7|12081.2|12083.7|12082.2|12077.6|12076.7|257
1698312000000|2023-10-26 09:20:00|12082.6|12081.1|12088.3|12087.4|12088.6|12087.7|12081.5|12080|272
1698312300000|2023-10-26 09:25:00|12088.4|12087.5|12092.5|12091|12095|12094.1|12086.3|12085.4|305
1698312600000|2023-10-26 09:30:00|12092.4|12090.9|12090.8|12089.9|12093.9|12093|12090.3|12089.4|269
1698312900000|2023-10-26 09:35:00|12090.7|12089.8|12092.5|12091.6|12093.2|12092.3|12090.6|12089.7|258
1698313200000|2023-10-26 09:40:00|12092.4|12091.5|12089.3|12088.4|12095.2|12093.7|12087.8|12086.9|335
1698313500000|2023-10-26 09:45:00|12089.4|12088.5|12090.7|12089.2|12093.3|12091.8|12089.1|12087.9|293
1698313800000|2023-10-26 09:50:00|12090.8|12089.3|12089.2|12088.3|12091.5|12090.6|12089|12088.1|168
1698314100000|2023-10-26 09:55:00|12089.3|12088.4|12089.9|12088.4|12091.7|12090.2|12088.8|12087.7|200
1698314400000|2023-10-26 10:00:00|12089.8|12088.3|12089.7|12088.8|12092.7|12091.4|12087|12085.5|250
1698314700000|2023-10-26 10:05:00|12089.1|12088.2|12088.7|12087.8|12090.9|12090|12087.2|12086.3|227
1698315000000|2023-10-26 10:10:00|12088.6|12087.7|12087.2|12086.3|12090.9|12090|12087.1|12086.2|187
1698315300000|2023-10-26 10:15:00|12087|12086.1|12089.5|12088.6|12091.2|12090.3|12086.9|12086|221
1698315600000|2023-10-26 10:20:00|12089.1|12088.2|12089.3|12088.4|12091.6|12090.7|12087.9|12087|196
1698315900000|2023-10-26 10:25:00|12089.2|12088.3|12088.6|12087.7|12091|12090.1|12088.1|12087.2|179
1698316200000|2023-10-26 10:30:00|12088.7|12087.8|12089.9|12089|12092.7|12091.8|12087.3|12086.4|263
1698316500000|2023-10-26 10:35:00|12090|12089.1|12085|12083.5|12090.1|12089.2|12084.2|12082.7|339
1698316800000|2023-10-26 10:40:00|12085.1|12083.6|12079.2|12078.3|12085.4|12084.2|12078.4|12077.3|216
1698317100000|2023-10-26 10:45:00|12079.1|12078.2|12080.2|12079.3|12081.5|12080.6|12079.1|12078.2|179
1698317400000|2023-10-26 10:50:00|12080.1|12079.2|12077.6|12076.7|12080.4|12079.5|12076.3|12075.2|175
1698317700000|2023-10-26 10:55:00|12077.7|12076.8|12076|12075.1|12077.8|12076.9|12075|12074.1|155
1698318000000|2023-10-26 11:00:00|12076.1|12075.2|12080.9|12080|12081|12080.1|12075.9|12075|167
1698318300000|2023-10-26 11:05:00|12081|12080.1|12083.1|12082.2|12083.5|12082.3|12080.9|12079.5|191
1698318600000|2023-10-26 11:10:00|12083.2|12082.3|12081.4|12080.5|12085.4|12084.5|12081.1|12080.2|254
1698318900000|2023-10-26 11:15:00|12081.6|12080.7|12085.3|12084.4|12085.8|12084.9|12080.5|12079.6|227
1698319200000|2023-10-26 11:20:00|12085.4|12084.5|12082|12081.1|12085.9|12085|12081.3|12080.4|260
1698319500000|2023-10-26 11:25:00|12081.9|12081|12086.7|12085.2|12086.8|12085.3|12081.9|12080.9|269
1698319800000|2023-10-26 11:30:00|12086.8|12085.3|12082.4|12080.9|12086.8|12085.3|12079.5|12078.4|298
1698320100000|2023-10-26 11:35:00|12082.5|12081|12086.5|12085.6|12087.2|12086.3|12081|12080.1|250
1698320400000|2023-10-26 11:40:00|12086.4|12085.5|12083.4|12082.5|12086.5|12085.6|12083.4|12082.5|183
1698320700000|2023-10-26 11:45:00|12083.5|12082.6|12080.8|12079.9|12084.4|12083.5|12080.7|12079.8|232
1698321000000|2023-10-26 11:50:00|12080.5|12079.6|12083.3|12082.4|12083.4|12082.5|12080.4|12079.5|204
1698321300000|2023-10-26 11:55:00|12083.5|12082.6|12086.1|12085.2|12089.4|12087.9|12083.2|12082.3|201
1698321600000|2023-10-26 12:00:00|12086.2|12085.3|12092|12091.1|12092.3|12091.4|12086.1|12085|259
1698321900000|2023-10-26 12:05:00|12091.5|12090.6|12091.1|12090.2|12091.9|12091|12088.8|12087.9|239
1698322200000|2023-10-26 12:10:00|12090.5|12089.6|12088.8|12087.3|12091.2|12090.1|12087.4|12086.1|259
1698322500000|2023-10-26 12:15:00|12088.9|12087.4|12092.1|12091.2|12096.3|12094.8|12083.3|12081.8|729
1698322800000|2023-10-26 12:20:00|12092.8|12091.9|12090|12089.1|12094.9|12093.4|12087|12086.1|690
1698323100000|2023-10-26 12:25:00|12090.3|12089.4|12095|12089.3|12096.9|12095.4|12088.3|12087.4|536
1698323400000|2023-10-26 12:30:00|12094.9|12088.4|12106|12104.5|12111.5|12110|12080.2|12076.7|1495
1698323700000|2023-10-26 12:35:00|12105.6|12104.1|12107.2|12105.7|12113.8|12112.3|12102.4|12100.9|903
1698324000000|2023-10-26 12:40:00|12107.1|12105.6|12107.4|12105.9|12110.5|12109|12102.4|12100.9|832
1698324300000|2023-10-26 12:45:00|12107.5|12106|12106.3|12104.8|12112.8|12111.3|12101.5|12100|934
1698324600000|2023-10-26 12:50:00|12106.2|12104.7|12118.6|12117.1|12120.2|12119|12106.2|12104.7|886
1698324900000|2023-10-26 12:55:00|12118.9|12117.4|12125.4|12123.9|12125.4|12123.9|12113|12111.5|780
1698325200000|2023-10-26 13:00:00|12125.6|12124.1|12115.4|12113.9|12127.6|12126.1|12111.9|12110.4|911
1698325500000|2023-10-26 13:05:00|12115.5|12114|12108.5|12107|12117.6|12116.1|12108.5|12107|711
1698325800000|2023-10-26 13:10:00|12108.7|12107.2|12118.1|12116.6|12119.3|12117.8|12108.7|12107.2|574
1698326100000|2023-10-26 13:15:00|12118.2|12116.7|12122.2|12120.7|12124.1|12122.6|12116.9|12115.4|449
1698326400000|2023-10-26 13:20:00|12122.4|12120.9|12112.7|12111.2|12122.5|12121|12111.6|12110.1|533
1698326700000|2023-10-26 13:25:00|12112.5|12111|12114.1|12112.6|12114.1|12112.6|12108.4|12106.9|471
1698327000000|2023-10-26 13:30:00|12114.9|12113.4|12123.2|12121.7|12125.5|12124|12113.8|12112.3|655
1698327300000|2023-10-26 13:35:00|12123|12121.5|12118.9|12117.4|12124.8|12123.3|12118.4|12116.9|789
1698327600000|2023-10-26 13:40:00|12119|12117.5|12131|12130.1|12131.9|12131|12117.9|12116.4|757
1698327900000|2023-10-26 13:45:00|12130.8|12129.9|12124.1|12122.6|12134.4|12133.1|12122.2|12120.9|806
1698328200000|2023-10-26 13:50:00|12124.2|12122.7|12122.9|12121.4|12126.5|12125.6|12121.5|12120.2|694
1698328500000|2023-10-26 13:55:00|12122.8|12121.3|12122.9|12121.4|12126.8|12125.9|12121.9|12120.5|563
1698328800000|2023-10-26 14:00:00|12122.8|12121.3|12113.9|12112.4|12123.7|12122.2|12110.1|12109.2|794
1698329100000|2023-10-26 14:05:00|12114|12112.5|12108|12106.5|12114.5|12113.6|12108|12106.5|509
1698329400000|2023-10-26 14:10:00|12108.4|12106.9|12106.9|12105.4|12117.9|12117|12106.7|12105.2|666
1698329700000|2023-10-26 14:15:00|12106.8|12105.3|12109.7|12108.8|12111.6|12110.1|12106.1|12104.6|694
1698330000000|2023-10-26 14:20:00|12110.2|12109.3|12104.8|12103.3|12111.3|12110.2|12104.6|12103.1|632
1698330300000|2023-10-26 14:25:00|12104.9|12103.4|12114.6|12113.7|12117.6|12116.3|12104.9|12103.4|544
1698330600000|2023-10-26 14:30:00|12114.5|12113.6|12110|12109.1|12116.7|12115.8|12108|12107|499
1698330900000|2023-10-26 14:35:00|12110.1|12109.2|12115.4|12114.5|12115.6|12114.7|12106.7|12105.2|488
1698331200000|2023-10-26 14:40:00|12115.2|12114.3|12117.9|12116.4|12121.1|12119.6|12114.9|12113.6|511
1698331500000|2023-10-26 14:45:00|12117.6|12116.1|12120.7|12119.8|12122.1|12120.6|12115.3|12114.1|617
1698331800000|2023-10-26 14:50:00|12120.6|12119.7|12127.7|12126.2|12129.8|12128.3|12120.6|12119.7|577
1698332100000|2023-10-26 14:55:00|12127.9|12126.4|12128|12126.5|12128.4|12127.4|12124.9|12124|537
1698332400000|2023-10-26 15:00:00|12128.1|12126.6|12126|12124.5|12129.6|12128.7|12124.7|12123.2|489
1698332700000|2023-10-26 15:05:00|12126.1|12124.6|12125.6|12124.7|12129.3|12128|12124.9|12124|430
1698333000000|2023-10-26 15:10:00|12125.7|12124.8|12123.6|12122.7|12132.6|12131.7|12123.2|12122.3|528
1698333300000|2023-10-26 15:15:00|12123.7|12122.8|12120.8|12119.9|12124.3|12123|12120.7|12119.4|392
1698333600000|2023-10-26 15:20:00|12120.9|12120|12114.5|12113|12120.9|12120|12114.2|12112.7|505
1698333900000|2023-10-26 15:25:00|12114.6|12113.1|12107.9|12106.4|12114.6|12113.1|12107.9|12106.4|448
1698334200000|2023-10-26 15:30:00|12108|12106.5|12105.5|12104.6|12110|12108.5|12105.5|12104|431
1698334500000|2023-10-26 15:35:00|12105.7|12104.8|12106.6|12105.7|12109.9|12109|12105.7|12104.8|337
1698334800000|2023-10-26 15:40:00|12106.7|12105.8|12111.1|12109.6|12112.1|12110.9|12105.9|12105|322
1698335100000|2023-10-26 15:45:00|12111.4|12110.5|12117.8|12116.9|12119.8|12118.9|12111.2|12109.9|316
1698335400000|2023-10-26 15:50:00|12117.9|12117|12117.3|12116.4|12120.9|12119.5|12116.7|12115.2|335
1698335700000|2023-10-26 15:55:00|12117.4|12116.5|12111.7|12110.2|12119.9|12119|12111.7|12110.2|373
1698336000000|2023-10-26 16:00:00|12111.8|12110.3|12108.8|12107.3|12113.6|12112.7|12108.7|12107.2|343
1698336300000|2023-10-26 16:05:00|12108.7|12107.2|12101.6|12100.1|12108.7|12107.2|12101.6|12100.1|335
1698336600000|2023-10-26 16:10:00|12101.5|12100|12102.6|12101.7|12102.7|12101.8|12098.5|12097.6|361
1698336900000|2023-10-26 16:15:00|12102.5|12101.6|12099.5|12098.6|12104.4|12102.9|12098.8|12097.9|438
1698337200000|2023-10-26 16:20:00|12099.4|12098.5|12105.3|12103.8|12105.3|12103.8|12099.3|12098.4|418
1698337500000|2023-10-26 16:25:00|12105.2|12103.7|12111|12109.5|12111|12109.8|12105.2|12103.7|344
1698337800000|2023-10-26 16:30:00|12110.8|12109.3|12110.2|12108.7|12111.5|12110.6|12108.1|12106.6|332
1698338100000|2023-10-26 16:35:00|12110.1|12108.6|12107.6|12106.7|12112.4|12110.9|12107.3|12106.4|315
1698338400000|2023-10-26 16:40:00|12107.7|12106.8|12105.3|12104.4|12107.7|12106.8|12104.7|12103.8|253
1698338700000|2023-10-26 16:45:00|12105.2|12104.3|12102.7|12101.2|12105.5|12104.6|12100.9|12099.6|322
1698339000000|2023-10-26 16:50:00|12102.8|12101.3|12103.1|12101.6|12105.3|12103.8|12102|12100.5|375
1698339300000|2023-10-26 16:55:00|12103|12101.5|12105.3|12103.8|12107.2|12105.9|12102.7|12101.5|404
1698339600000|2023-10-26 17:00:00|12105.2|12103.7|12113.9|12113|12118.9|12117.8|12104.9|12103.4|567
1698339900000|2023-10-26 17:05:00|12114.1|12113.2|12115.8|12114.9|12116.8|12115.5|12111.2|12110.3|391
1698340200000|2023-10-26 17:10:00|12115.9|12115|12116.5|12115.6|12117.9|12116.8|12114.2|12113.3|321
1698340500000|2023-10-26 17:15:00|12116.7|12115.8|12120.2|12118.7|12122.1|12121.2|12116.7|12115.8|338
1698340800000|2023-10-26 17:20:00|12120.3|12118.8|12118.4|12116.9|12121.3|12119.8|12116.9|12115.4|374
1698341100000|2023-10-26 17:25:00|12118.3|12116.8|12120|12118.5|12121.7|12120.4|12118|12116.5|375
1698341400000|2023-10-26 17:30:00|12120.2|12118.7|12122.4|12120.9|12122.4|12120.9|12117.2|12115.7|398
1698341700000|2023-10-26 17:35:00|12122.3|12120.8|12121.8|12120.9|12124.7|12123.2|12121.5|12120|303
1698342000000|2023-10-26 17:40:00|12121.6|12120.7|12128.3|12126.8|12129.1|12127.6|12121.6|12120.5|276
1698342300000|2023-10-26 17:45:00|12128.4|12126.9|12130.8|12129.9|12132.8|12131.3|12128.3|12126.8|317
1698342600000|2023-10-26 17:50:00|12130.9|12130|12129|12128.1|12131.1|12130.2|12127.9|12126.8|290
1698342900000|2023-10-26 17:55:00|12128.9|12128|12128.9|12128|12130.9|12130|12127|12126.1|327
1698343200000|2023-10-26 18:00:00|12129|12128.1|12132|12130.5|12132.6|12131.7|12127.6|12126.1|314
1698343500000|2023-10-26 18:05:00|12132.1|12130.6|12131.8|12130.3|12133.8|12132.6|12129.6|12128.7|393
1698343800000|2023-10-26 18:10:00|12131.7|12130.2|12133|12131.5|12134.2|12132.7|12131.7|12130.2|308
1698344100000|2023-10-26 18:15:00|12133.1|12131.6|12132|12130.5|12134.6|12133.7|12131.9|12130.4|277
1698344400000|2023-10-26 18:20:00|12131.9|12130.4|12131.6|12130.7|12132.1|12131.2|12130.2|12129.3|188
1698344700000|2023-10-26 18:25:00|12131.2|12130.3|12131.6|12130.7|12131.7|12130.8|12128.7|12127.3|163
1698345000000|2023-10-26 18:30:00|12131.5|12130.6|12136.6|12135.7|12138.2|12136.9|12131.2|12129.7|258
1698345300000|2023-10-26 18:35:00|12136.5|12135.6|12135|12134.1|12136.5|12135.6|12133.3|12132|243
1698345600000|2023-10-26 18:40:00|12134.9|12134|12136.9|12136|12140.4|12139.2|12133.3|12132.1|282
1698345900000|2023-10-26 18:45:00|12136.8|12135.9|12136.2|12135.3|12138.1|12137.2|12134.6|12133.7|262
1698346200000|2023-10-26 18:50:00|12136.5|12135.6|12136.6|12135.7|12137.4|12136.5|12134.9|12133.4|227
1698346500000|2023-10-26 18:55:00|12136.7|12135.8|12135.6|12134.7|12136.8|12135.9|12133.9|12133|210
1698346800000|2023-10-26 19:00:00|12135.8|12134.3|12136.8|12135.9|12137.6|12136.2|12134.9|12133.4|267
1698347100000|2023-10-26 19:05:00|12137|12136.1|12134.9|12133.4|12137.8|12136.9|12134.2|12132.7|219
1698347400000|2023-10-26 19:10:00|12134.8|12133.3|12130.8|12129.3|12135|12133.5|12130.2|12128.7|356
1698347700000|2023-10-26 19:15:00|12130.7|12129.2|12131.7|12130.2|12132.4|12130.9|12129|12127.5|280
1698348000000|2023-10-26 19:20:00|12131.6|12130.1|12131.7|12130.8|12133.1|12132|12130.8|12129.3|237
1698348300000|2023-10-26 19:25:00|12131.9|12130.4|12128.7|12127.8|12131.9|12130.4|12128.6|12127.7|128
1698348600000|2023-10-26 19:30:00|12128.4|12127.5|12124.8|12123.3|12128.8|12127.9|12124.8|12123.3|175
1698348900000|2023-10-26 19:35:00|12124.7|12123.2|12121.7|12120.2|12125|12123.5|12120.6|12119.1|163
1698349200000|2023-10-26 19:40:00|12121.6|12120.1|12121.6|12120.1|12122.3|12120.8|12120.5|12119|122
1698349500000|2023-10-26 19:45:00|12121.7|12120.2|12125.3|12123.8|12125.6|12124.1|12120.5|12119|156
1698349800000|2023-10-26 19:50:00|12125.4|12123.9|12127.2|12126.3|12128.6|12127.7|12125.3|12123.8|162
1698350100000|2023-10-26 19:55:00|12127.3|12126.4|12122.4|12120.9|12127.3|12126.4|12122.3|12120.8|296
1698350400000|2023-10-26 20:00:00|12122|12120.5|12122.7|12121.2|12122.9|12121.4|12118.8|12117.3|360
1698350700000|2023-10-26 20:05:00|12122.8|12121.3|12124.5|12123|12124.8|12123.3|12122.5|12121|199
1698351000000|2023-10-26 20:10:00|12124.6|12123.1|12124.8|12123.3|12124.8|12123.3|12124.1|12122.8|186
1698351300000|2023-10-26 20:15:00|12124.7|12123.2|12126|12124.5|12126.2|12124.7|12124|12122.5|84
1698351600000|2023-10-26 20:20:00|12126.1|12124.6|12129.2|12127.7|12129.4|12127.9|12125.9|12124.4|76
1698351900000|2023-10-26 20:25:00|12129.3|12127.8|12129.7|12128.2|12129.9|12128.4|12127.6|12126.1|134
1698352200000|2023-10-26 20:30:00|12129.8|12128.3|12128|12126.5|12129.8|12128.3|12127.7|12126.2|155
1698352500000|2023-10-26 20:35:00|12127.9|12126.4|12128|12126.5|12128.2|12126.7|12127.3|12125.8|36
1698352800000|2023-10-26 20:40:00|12127.7|12126.2|12126.9|12125.4|12127.8|12126.3|12126.7|12125.2|85
1698353100000|2023-10-26 20:45:00|12126.8|12125.3|12127.7|12126.2|12127.9|12126.4|12126.6|12125.1|138
1698353400000|2023-10-26 20:50:00|12127.8|12126.3|12128.5|12127|12128.8|12127.3|12127.5|12126|123
1698353700000|2023-10-26 20:55:00|12129|12126.6|12132.7|12125.9|12135.2|12127.9|12128.8|12124.3|247
1698354000000|2023-10-26 21:00:00|12135|12125.5|12131.6|12119.7|12135|12125.5|12131.6|12119.7|9
1698354300000|2023-10-26 21:05:00|12130.9|12119|12134.6|12122.7|12134.6|12122.7|12129.3|12117.4|15
1698354600000|2023-10-26 21:10:00|12134.7|12122.8|12134.6|12123.3|12135.5|12123.6|12133.6|12121.7|9
1698354900000|2023-10-26 21:15:00|12134.5|12123.2|12134.2|12123.1|12134.6|12123.4|12134.1|12123.1|36
1698355200000|2023-10-26 21:20:00|12134.1|12123.2|12135|12123.1|12135.6|12123.7|12134.1|12123.1|13
1698355500000|2023-10-26 21:25:00|12135.1|12123.2|12134.9|12123|12135.2|12123.3|12134.8|12122.9|75
1698355800000|2023-10-26 21:30:00|12134.8|12122.9|12134|12122.5|12135.1|12123.2|12128.8|12121.8|48
1698356100000|2023-10-26 21:35:00|12132|12122.2|12131|12124.7|12132|12124.7|12128.2|12121.9|37
1698356400000|2023-10-26 21:40:00|12130.9|12124.6|12130|12124.3|12131.1|12125.3|12130|12124.3|27
1698356700000|2023-10-26 21:45:00|12130.1|12124.4|12129.3|12122.9|12131.1|12124.4|12128.8|12121.5|32
1698357000000|2023-10-26 21:50:00|12129|12123.1|12130.9|12124.8|12131.2|12125.5|12129|12123.1|54
1698357300000|2023-10-26 21:55:00|12130.7|12125|12131.2|12126|12132.1|12126.4|12130.5|12125|74
1698357600000|2023-10-26 22:00:00|12131.5|12126.1|12132.5|12130.1|12134.5|12130.4|12131.3|12125.8|122
1698357900000|2023-10-26 22:05:00|12132|12130.5|12132.3|12130.8|12132.6|12130.9|12132|12130.2|39
1698358200000|2023-10-26 22:10:00|12132.2|12130.7|12132.1|12130.6|12132.3|12130.8|12131.6|12130.1|68
1698358500000|2023-10-26 22:15:00|12132.4|12130.9|12134.2|12132.7|12134.2|12132.7|12131.3|12129.8|68
1698358800000|2023-10-26 22:20:00|12134.1|12132.6|12133.6|12132.1|12134.2|12132.7|12133.5|12132|33
1698359100000|2023-10-26 22:25:00|12133.5|12132|12134.8|12133.3|12134.8|12133.3|12133.4|12131.9|42
1698359400000|2023-10-26 22:30:00|12135.1|12133.6|12134.5|12133|12135.2|12133.7|12134|12132.5|57
1698359700000|2023-10-26 22:35:00|12134.2|12132.7|12134.1|12132.6|12134.2|12132.7|12134.1|12132.6|14
1698360000000|2023-10-26 22:40:00|12134.2|12132.7|12135|12133.5|12135.7|12134.2|12134.2|12132.7|35
1698360300000|2023-10-26 22:45:00|12134.9|12133.4|12135|12133.5|12135.3|12133.8|12134.9|12133.4|16
1698360600000|2023-10-26 22:50:00|12135.1|12133.6|12135.1|12133.6|12135.8|12134.3|12134.9|12133.4|62
1698360900000|2023-10-26 22:55:00|12135.4|12133.9|12135|12133.5|12135.6|12134.1|12134.8|12133.3|65
1698361200000|2023-10-26 23:00:00|12135.1|12133.6|12136|12134.5|12136.2|12134.7|12135|12133.5|116
1698361500000|2023-10-26 23:05:00|12135.9|12134.4|12135|12133.5|12136.9|12135.4|12134.2|12132.7|121
1698361800000|2023-10-26 23:10:00|12134.9|12133.4|12137.8|12136.3|12137.9|12136.4|12134.9|12133.4|125
1698362100000|2023-10-26 23:15:00|12137.9|12136.4|12138.1|12136.6|12138.3|12136.8|12137.2|12135.7|66
1698362400000|2023-10-26 23:20:00|12138.2|12136.7|12138.2|12136.7|12138.2|12136.7|12137.9|12136.4|39
1698362700000|2023-10-26 23:25:00|12138.1|12136.6|12138.1|12136.6|12138.4|12136.9|12137.5|12136|90
1698363000000|2023-10-26 23:30:00|12138.2|12136.7|12138.2|12136.7|12139.9|12138.4|12138|12136.5|100
1698363300000|2023-10-26 23:35:00|12138.3|12136.8|12137.2|12135.7|12139.1|12137.6|12137.2|12135.7|142
1698363600000|2023-10-26 23:40:00|12137.3|12135.8|12136.1|12134.6|12137.5|12136|12135.8|12134.3|159
1698363900000|2023-10-26 23:45:00|12136.3|12134.8|12136.2|12134.7|12136.5|12135.2|12135.4|12133.9|93
1698364200000|2023-10-26 23:50:00|12136.3|12134.8|12136.8|12135.3|12138.4|12136.9|12136.3|12134.8|64
1698364500000|2023-10-26 23:55:00|12136.7|12135.2|12136.9|12135.4|12137.5|12136|12136.7|12135.2|56
1698364800000|2023-10-27 00:00:00|12136.4|12134.9|12135|12133.5|12138.1|12136.6|12134.5|12133|210
1698365100000|2023-10-27 00:05:00|12134.8|12133.3|12131.3|12129.8|12135|12133.5|12130.3|12128.8|165
1698365400000|2023-10-27 00:10:00|12131.2|12129.7|12129.7|12128.2|12132.3|12130.8|12129.7|12128.2|162
1698365700000|2023-10-27 00:15:00|12129.8|12128.3|12131.3|12129.8|12132.1|12130.6|12129.8|12128.3|127
1698366000000|2023-10-27 00:20:00|12131.2|12129.7|12130.8|12129.3|12131.4|12130|12129.6|12128.7|153
1698366300000|2023-10-27 00:25:00|12130.9|12129.4|12131|12129.5|12132.2|12130.7|12130.9|12129.4|87
1698366600000|2023-10-27 00:30:00|12131.1|12129.6|12133.6|12132.1|12134.2|12132.7|12130.9|12129.4|157
1698366900000|2023-10-27 00:35:00|12133.5|12132|12131.8|12130.3|12133.5|12132|12130.9|12129.4|111
1698367200000|2023-10-27 00:40:00|12131.9|12130.4|12130.4|12128.9|12132|12130.5|12130.3|12128.8|143
1698367500000|2023-10-27 00:45:00|12130.5|12129|12131.9|12130.4|12132|12130.5|12130.5|12129|110
1698367800000|2023-10-27 00:50:00|12132|12130.5|12128.8|12127.3|12133.2|12131.7|12128.7|12127.2|231
1698368100000|2023-10-27 00:55:00|12129|12127.5|12128|12126.5|12130.6|12129.1|12127.6|12126.1|173
1698368400000|2023-10-27 01:00:00|12127.8|12126.3|12127.2|12125.7|12128.8|12127.3|12126.4|12124.9|216
1698368700000|2023-10-27 01:05:00|12127.3|12125.8|12127.5|12126|12128.1|12126.6|12126.5|12125|231
1698369000000|2023-10-27 01:10:00|12127.4|12125.9|12124.9|12123.4|12127.4|12125.9|12124.3|12122.8|136
1698369300000|2023-10-27 01:15:00|12124.8|12123.3|12124.9|12124|12125.7|12124.8|12123.5|12122|214
1698369600000|2023-10-27 01:20:00|12124.7|12123.8|12123.8|12122.9|12125.8|12124.9|12123.6|12122.7|147
1698369900000|2023-10-27 01:25:00|12123.7|12122.8|12124.7|12123.8|12126.1|12125.2|12123.7|12122.7|131
1698370200000|2023-10-27 01:30:00|12124.4|12123.5|12126|12124.5|12126.3|12124.8|12122.9|12122|144
1698370500000|2023-10-27 01:35:00|12126.3|12124.8|12127.4|12125.9|12128.3|12126.8|12124.6|12123.1|185
1698370800000|2023-10-27 01:40:00|12127.6|12126.1|12128.6|12127.1|12129.9|12128.4|12127.2|12125.7|193
1698371100000|2023-10-27 01:45:00|12128.5|12127|12130.4|12128.9|12130.7|12129.2|12126.9|12125.4|137
1698371400000|2023-10-27 01:50:00|12130.5|12129|12133.4|12131.9|12133.9|12132.4|12130.5|12129|132
1698371700000|2023-10-27 01:55:00|12133.5|12132|12130.4|12128.9|12133.5|12132|12130.4|12128.9|81
1698372000000|2023-10-27 02:00:00|12130.5|12129|12132.7|12131.2|12132.7|12131.2|12130.4|12128.9|132
1698372300000|2023-10-27 02:05:00|12132.9|12131.4|12132.3|12130.8|12134.2|12132.7|12131.9|12130.4|229
1698372600000|2023-10-27 02:10:00|12132.2|12130.7|12131.2|12129.7|12133.7|12132.2|12130.7|12129.3|169
1698372900000|2023-10-27 02:15:00|12131.3|12129.8|12134.7|12133.2|12134.7|12133.2|12131.2|12129.7|157
1698373200000|2023-10-27 02:20:00|12134.3|12132.8|12135.9|12134.4|12136.1|12134.6|12134.1|12132.6|140
1698373500000|2023-10-27 02:25:00|12136.1|12134.6|12134.8|12133.3|12136.1|12134.6|12134.3|12132.8|150
1698373800000|2023-10-27 02:30:00|12134.7|12133.2|12137.9|12136.4|12138.3|12136.8|12134.6|12133.1|162
1698374100000|2023-10-27 02:35:00|12137.6|12136.1|12139.6|12138.1|12140.1|12138.6|12137.4|12135.9|120
1698374400000|2023-10-27 02:40:00|12139.7|12138.2|12137.4|12135.9|12139.9|12138.4|12137.3|12135.8|79
1698374700000|2023-10-27 02:45:00|12137.3|12135.8|12136.2|12134.7|12137.3|12135.8|12135.3|12133.8|94
1698375000000|2023-10-27 02:50:00|12136.3|12134.8|12136|12134.5|12137|12135.5|12135.2|12133.9|107
1698375300000|2023-10-27 02:55:00|12136.1|12134.6|12137.4|12135.9|12137.5|12136|12135.5|12134|153
1698375600000|2023-10-27 03:00:00|12137.3|12135.8|12138.7|12137.2|12139.5|12138|12137.3|12135.8|83
1698375900000|2023-10-27 03:05:00|12138.9|12137.4|12137.5|12136|12138.9|12137.4|12136.3|12134.8|141
1698376200000|2023-10-27 03:10:00|12137.4|12135.9|12136.5|12135|12137.4|12135.9|12135.3|12133.8|130
1698376500000|2023-10-27 03:15:00|12136.6|12135.1|12135.4|12133.9|12136.7|12135.2|12135.1|12133.6|177
1698376800000|2023-10-27 03:20:00|12135.3|12133.8|12135.2|12133.7|12136.3|12134.8|12134.4|12132.9|180
1698377100000|2023-10-27 03:25:00|12135.1|12133.6|12135.6|12134.1|12136.3|12134.8|12135|12133.5|107
1698377400000|2023-10-27 03:30:00|12135.8|12134.3|12132.6|12131.1|12135.9|12134.4|12132.6|12131.1|115
1698377700000|2023-10-27 03:35:00|12132.7|12131.2|12132.4|12130.9|12132.8|12131.6|12130.6|12129.7|125
1698378000000|2023-10-27 03:40:00|12132.5|12131|12132.2|12130.7|12132.6|12131.1|12131.4|12129.9|109
1698378300000|2023-10-27 03:45:00|12132.1|12130.6|12134.3|12132.8|12134.3|12132.8|12131.9|12130.4|102
1698378600000|2023-10-27 03:50:00|12134.4|12132.9|12135.3|12133.8|12135.5|12134|12134.2|12132.7|122
1698378900000|2023-10-27 03:55:00|12135.2|12133.7|12135.2|12133.7|12135.8|12134.3|12135.1|12133.6|107
1698379200000|2023-10-27 04:00:00|12135.3|12133.8|12135|12133.5|12135.6|12134.2|12134.7|12133.2|121
1698379500000|2023-10-27 04:05:00|12134.9|12133.4|12134.5|12133|12135|12133.5|12133.6|12132.1|74
1698379800000|2023-10-27 04:10:00|12135.1|12133.6|12135.8|12134.3|12136.3|12134.8|12134.9|12133.4|75
1698380100000|2023-10-27 04:15:00|12136.3|12134.8|12137.2|12135.7|12137.6|12136.1|12136.2|12134.7|68
1698380400000|2023-10-27 04:20:00|12137.3|12135.8|12137.2|12135.7|12138.2|12136.7|12136.7|12135.2|88
1698380700000|2023-10-27 04:25:00|12137.4|12135.9|12136.8|12135.3|12138.1|12136.6|12136.4|12134.9|81
1698381000000|2023-10-27 04:30:00|12136.7|12135.2|12136.1|12134.6|12136.9|12135.4|12135.6|12134.1|63
1698381300000|2023-10-27 04:35:00|12136.2|12134.7|12137.4|12136.5|12137.8|12136.6|12136.1|12134.6|58
1698381600000|2023-10-27 04:40:00|12137.5|12136.6|12137.6|12136.1|12138.2|12136.7|12136.7|12135.7|127
1698381900000|2023-10-27 04:45:00|12137.7|12136.2|12138.4|12136.9|12138.4|12136.9|12136.6|12135.1|161
1698382200000|2023-10-27 04:50:00|12138.8|12137.3|12138.8|12137.3|12139.2|12137.7|12137.8|12136.3|103
1698382500000|2023-10-27 04:55:00|12138.9|12137.4|12138.5|12137|12139.4|12137.9|12137.6|12136.1|153
1698382800000|2023-10-27 05:00:00|12138.6|12137.1|12140.4|12138.9|12140.5|12139|12138.5|12137|172
1698383100000|2023-10-27 05:05:00|12140.5|12139|12138.8|12137.3|12141.5|12140|12137.3|12135.8|173
1698383400000|2023-10-27 05:10:00|12138.7|12137.2|12138.5|12137|12139.8|12138.3|12136.6|12135.1|177
1698383700000|2023-10-27 05:15:00|12138.4|12136.9|12141.7|12140.2|12142.4|12140.9|12138.1|12136.6|147
1698384000000|2023-10-27 05:20:00|12141.6|12140.1|12139.4|12137.9|12141.6|12140.1|12139.4|12137.9|165
1698384300000|2023-10-27 05:25:00|12139.5|12138|12138.3|12136.8|12139.5|12138|12137.5|12136|95
1698384600000|2023-10-27 05:30:00|12138.4|12136.9|12135.8|12134.3|12142.1|12140.6|12135.2|12133.7|179
1698384900000|2023-10-27 05:35:00|12135.9|12134.4|12136.3|12134.8|12137.2|12135.7|12135|12133.5|71
1698385200000|2023-10-27 05:40:00|12136.2|12134.7|12136.7|12135.2|12137.3|12135.8|12134.7|12133.2|117
1698385500000|2023-10-27 05:45:00|12136.8|12135.3|12137.2|12135.7|12138.3|12136.8|12136.3|12134.8|149
1698385800000|2023-10-27 05:50:00|12137.3|12135.8|12140|12138.5|12140.1|12138.6|12136.9|12135.4|138
1698386100000|2023-10-27 05:55:00|12139.9|12138.4|12137|12135.5|12140|12138.5|12135.8|12134.3|125
1698386400000|2023-10-27 06:00:00|12137.1|12135.6|12131.8|12130.3|12138.7|12137.8|12131.4|12129.9|270
1698386700000|2023-10-27 06:05:00|12131.7|12130.2|12130.9|12129.4|12134|12132.8|12130.2|12128.7|273
1698387000000|2023-10-27 06:10:00|12131|12129.5|12124.7|12123.8|12132.6|12131.7|12124.5|12123.3|306
1698387300000|2023-10-27 06:15:00|12124.6|12123.7|12121.9|12121|12125.8|12124.9|12121.5|12120.6|233
1698387600000|2023-10-27 06:20:00|12121.8|12120.9|12124.2|12123.3|12124.7|12123.8|12120.9|12120|292
1698387900000|2023-10-27 06:25:00|12124|12123.1|12122.7|12121.8|12124.1|12123.2|12120.2|12119.3|278
1698388200000|2023-10-27 06:30:00|12122.8|12121.9|12121.2|12119.7|12123.9|12122.9|12120.9|12119.4|280
1698388500000|2023-10-27 06:35:00|12121.1|12119.6|12120.7|12119.2|12123.7|12122.8|12119.5|12118|276
1698388800000|2023-10-27 06:40:00|12120.4|12119.5|12117.8|12116.3|12121.9|12121|12117.7|12116.2|307
1698389100000|2023-10-27 06:45:00|12118|12116.5|12120.7|12119.8|12120.8|12119.9|12115.1|12113.9|329
1698389400000|2023-10-27 06:50:00|12120.8|12119.9|12121.3|12119.8|12123.1|12121.6|12118.8|12117.9|283
1698389700000|2023-10-27 06:55:00|12121.2|12119.7|12121.8|12120.3|12126.2|12124.7|12119.7|12118.2|332
1698390000000|2023-10-27 07:00:00|12121.7|12120.2|12123.4|12122.5|12124.9|12124|12119.1|12117.6|456
1698390300000|2023-10-27 07:05:00|12123.3|12122.4|12125.6|12124.1|12126.9|12125.4|12121.7|12120.8|310
1698390600000|2023-10-27 07:10:00|12125.4|12123.9|12114.3|12112.8|12125.5|12124.4|12113.7|12112.2|316
1698390900000|2023-10-27 07:15:00|12114.1|12112.6|12120.8|12119.9|12121.4|12120.1|12113.1|12111.6|412
1698391200000|2023-10-27 07:20:00|12120.9|12120|12124|12122.5|12125.5|12124|12119.1|12118.1|463
1698391500000|2023-10-27 07:25:00|12123.9|12122.4|12123.1|12122.2|12124.7|12123.8|12121.2|12120.3|366
1698391800000|2023-10-27 07:30:00|12123.2|12122.3|12118|12117.1|12124.2|12123.3|12116.5|12115.6|414
1698392100000|2023-10-27 07:35:00|12117.8|12116.9|12120.6|12119.7|12122.3|12121.4|12116.9|12115.9|327
1698392400000|2023-10-27 07:40:00|12120.5|12119.6|12119.8|12118.9|12122.2|12121.3|12117|12116.1|332
1698392700000|2023-10-27 07:45:00|12119.7|12118.8|12118.7|12117.8|12119.7|12118.8|12115.5|12114.4|289
1698393000000|2023-10-27 07:50:00|12118.6|12117.7|12119.4|12118.5|12119.6|12118.7|12115|12114.1|249
1698393300000|2023-10-27 07:55:00|12119.3|12118.4|12119.7|12118.2|12120.8|12119.9|12115.6|12114.7|216
1698393600000|2023-10-27 08:00:00|12119.8|12118.3|12115.8|12114.9|12120.7|12119.8|12115.7|12114.6|343
1698393900000|2023-10-27 08:05:00|12115.7|12114.8|12114.8|12113.9|12116|12114.8|12112.2|12111.3|210
1698394200000|2023-10-27 08:10:00|12114.7|12113.8|12115.3|12113.8|12118.3|12117.4|12112.9|12112|289
1698394500000|2023-10-27 08:15:00|12115.6|12114.1|12119.7|12118.8|12120.2|12119.3|12115.1|12113.8|372
1698394800000|2023-10-27 08:20:00|12119.6|12118.7|12119|12117.5|12121.2|12119.9|12117.8|12116.3|283
1698395100000|2023-10-27 08:25:00|12118.7|12117.2|12114.6|12113.7|12119.2|12118|12114.4|12113.5|221
1698395400000|2023-10-27 08:30:00|12114.5|12113.6|12117.5|12116.6|12118|12117.1|12113.7|12112.8|231
1698395700000|2023-10-27 08:35:00|12117.2|12116.3|12117.9|12117|12118.4|12117.5|12114.7|12113.8|204
1698396000000|2023-10-27 08:40:00|12117.8|12116.9|12121.3|12120.4|12122.6|12121.7|12116.3|12115.3|203
1698396300000|2023-10-27 08:45:00|12121.2|12120.3|12121.6|12120.7|12122.5|12121.6|12119.4|12118.5|220
1698396600000|2023-10-27 08:50:00|12121.5|12120.6|12125.5|12124|12125.7|12124.3|12121.4|12120.5|206
1698396900000|2023-10-27 08:55:00|12125.4|12123.9|12128.7|12127.8|12130.2|12129.1|12124.7|12123.2|304
1698397200000|2023-10-27 09:00:00|12128.6|12127.7|12130.9|12130|12131.8|12130.9|12126.7|12125.8|234
1698397500000|2023-10-27 09:05:00|12131|12130.1|12136.9|12136|12137.3|12136.4|12130.5|12129.6|320
1698397800000|2023-10-27 09:10:00|12136.8|12135.9|12136.6|12135.7|12137.8|12136.6|12135|12134.1|217
1698398100000|2023-10-27 09:15:00|12136.7|12135.8|12137.7|12136.8|12137.9|12137|12134.8|12133.3|206
1698398400000|2023-10-27 09:20:00|12137.8|12136.9|12136.7|12135.8|12140|12139.1|12135.9|12135|282
1698398700000|2023-10-27 09:25:00|12136.6|12135.7|12140.7|12139.8|12141.9|12140.9|12135.9|12135|242
1698399000000|2023-10-27 09:30:00|12140.6|12139.7|12139.6|12138.7|12140.8|12139.7|12139.6|12138.7|24
1698399300000|2023-10-27 09:35:00|12141.4|12139.9|12138.4|12137.5|12143|12142|12137.2|12136.2|224
1698399600000|2023-10-27 09:40:00|12138.3|12137.4|12139.5|12138.6|12142.7|12141.8|12137.8|12136.9|268
1698399900000|2023-10-27 09:45:00|12139.4|12138.5|12139.3|12138.4|12140.9|12140|12138|12137.1|195
1698400200000|2023-10-27 09:50:00|12139.2|12138.3|12137.8|12136.9|12139.5|12138.6|12136.2|12135.3|217
1698400500000|2023-10-27 09:55:00|12137.7|12136.8|12136.9|12136|12137.9|12137|12135.2|12134.3|209
1698400800000|2023-10-27 10:00:00|12137.2|12136.3|12135.7|12134.8|12138.8|12137.9|12135.6|12134.5|231
1698401100000|2023-10-27 10:05:00|12135.2|12134.3|12133.7|12132.8|12135.4|12134.5|12131.5|12130|186
1698401400000|2023-10-27 10:10:00|12133.6|12132.7|12133.5|12132|12135.4|12134.5|12132.9|12132|162
1698401700000|2023-10-27 10:15:00|12133.4|12131.9|12129.7|12128.8|12133.5|12132.6|12129.6|12128.7|191
1698402000000|2023-10-27 10:20:00|12129.6|12128.7|12124.6|12123.7|12130.2|12129.3|12123.6|12122.7|210
1698402300000|2023-10-27 10:25:00|12124.4|12123.5|12125.3|12124.4|12125.4|12124.4|12121|12120.1|222
1698402600000|2023-10-27 10:30:00|12125.2|12124.3|12125.3|12124.4|12126.6|12125.7|12123|12122.1|177
1698402900000|2023-10-27 10:35:00|12125.2|12124.3|12125.5|12124.6|12125.9|12125|12123.5|12122.4|266
1698403200000|2023-10-27 10:40:00|12125.3|12124.4|12129.5|12128.6|12130.3|12128.8|12125.3|12124.4|190
1698403500000|2023-10-27 10:45:00|12129.6|12128.7|12126.1|12125.2|12130.1|12128.9|12125.8|12124.9|174
1698403800000|2023-10-27 10:50:00|12126|12125.1|12120.4|12119.5|12126|12125.1|12120.2|12119.3|234
1698404100000|2023-10-27 10:55:00|12120.3|12119.4|12124.3|12123.4|12125.8|12124.7|12119.9|12119|333
1698404400000|2023-10-27 11:00:00|12123.8|12122.9|12121.1|12120.2|12125.5|12124.6|12120.7|12119.5|351
1698404700000|2023-10-27 11:05:00|12121|12120.1|12126.5|12125.6|12126.9|12126|12119.5|12118.6|245
1698405000000|2023-10-27 11:10:00|12126.4|12125.5|12124.2|12123.3|12126.4|12125.5|12120.4|12119.5|289
1698405300000|2023-10-27 11:15:00|12124.1|12123.2|12118|12117.1|12124.7|12123.8|12118|12116.8|208
1698405600000|2023-10-27 11:20:00|12117.9|12117|12119.4|12118.5|12120.8|12119.9|12117.9|12117|118
1698405900000|2023-10-27 11:25:00|12119.3|12118.4|12113.5|12112.6|12119.3|12118.4|12113.5|12112.6|124
1698406200000|2023-10-27 11:30:00|12113.6|12112.7|12112.1|12110.6|12113.9|12112.9|12110.7|12109.3|288
1698406500000|2023-10-27 11:35:00|12112|12110.5|12108.8|12107.9|12112.1|12110.6|12108.6|12107.3|200
1698406800000|2023-10-27 11:40:00|12108.7|12107.8|12109.2|12107.7|12110.1|12108.6|12106.8|12105.3|262
1698407100000|2023-10-27 11:45:00|12109.3|12107.8|12109.8|12108.3|12113.1|12111.6|12108.6|12107.1|305
1698407400000|2023-10-27 11:50:00|12110|12108.5|12109.2|12108.3|12110.1|12108.6|12106.1|12105.2|183
1698407700000|2023-10-27 11:55:00|12109.1|12108.2|12109.2|12108.3|12109.9|12109|12106.2|12105.3|192
1698408000000|2023-10-27 12:00:00|12109.3|12108.4|12110|12109.1|12111.6|12110.1|12107|12105.5|403
1698408300000|2023-10-27 12:05:00|12110.1|12109.2|12113.7|12112.8|12115.9|12115|12109.5|12108|349
1698408600000|2023-10-27 12:10:00|12113.6|12112.7|12115.2|12114.3|12116|12114.7|12112.5|12111.2|290
1698408900000|2023-10-27 12:15:00|12115.3|12114.4|12121|12120.1|12122.6|12121.7|12114.2|12113.3|337
1698409200000|2023-10-27 12:20:00|12121.2|12120.3|12123.3|12122.4|12123.8|12122.9|12118.8|12117.9|415
1698409500000|2023-10-27 12:25:00|12123.6|12122.1|12116.6|12110.8|12124.1|12122.6|12114.1|12110.8|286
1698409800000|2023-10-27 12:30:00|12118.8|12112.5|12117.4|12116.5|12120.3|12118.7|12107.2|12104.1|799
1698410100000|2023-10-27 12:35:00|12117.2|12116.3|12121.7|12120.2|12121.9|12120.6|12113|12111.5|493
1698410400000|2023-10-27 12:40:00|12121.8|12120.3|12123|12122.1|12123|12122.1|12114.9|12113.4|490
1698410700000|2023-10-27 12:45:00|12123.1|12122.2|12134.1|12132.6|12134.2|12132.7|12122|12121.1|449
1698411000000|2023-10-27 12:50:00|12134|12132.5|12145.9|12145|12148.3|12146.9|12130.8|12129.9|724
1698411300000|2023-10-27 12:55:00|12146.2|12145.3|12131.6|12130.7|12146.5|12145.4|12127.5|12126.6|814
1698411600000|2023-10-27 13:00:00|12131.8|12130.9|12141.5|12140.6|12145.2|12143.9|12131.6|12130.7|635
1698411900000|2023-10-27 13:05:00|12141.6|12140.7|12139.2|12138.3|12145.7|12144.8|12135.7|12134.2|580
1698412200000|2023-10-27 13:10:00|12139.3|12138.4|12133.7|12132.2|12142.4|12141.5|12132.2|12131.2|532
1698412500000|2023-10-27 13:15:00|12133.6|12132.1|12131.5|12130.6|12135|12134.1|12130.5|12129.6|395
1698412800000|2023-10-27 13:20:00|12131.3|12130.4|12145.5|12144.6|12146.4|12145.5|12130.3|12129.4|483
1698413100000|2023-10-27 13:25:00|12145.1|12144.2|12150.5|12149|12153.2|12152.3|12143.6|12142.1|544
1698413400000|2023-10-27 13:30:00|12150.6|12149.1|12155.5|12154.6|12157.5|12156.4|12149.1|12147.6|896
1698413700000|2023-10-27 13:35:00|12155.4|12154.5|12160.4|12159.5|12161.1|12160.2|12151.9|12150.4|602
1698414000000|2023-10-27 13:40:00|12160.3|12159.4|12152.6|12151.1|12161.1|12160.2|12151|12149.5|678
1698414300000|2023-10-27 13:45:00|12152.4|12150.9|12144.8|12143.9|12153.3|12152.4|12142|12140.8|552
1698414600000|2023-10-27 13:50:00|12144.9|12144|12149|12147.5|12151.7|12150.8|12143|12141.6|595
1698414900000|2023-10-27 13:55:00|12148.9|12147.4|12148.6|12141.2|12149.9|12148.6|12146.6|12141.2|490
1698415200000|2023-10-27 14:00:00|12149.2|12140.5|12152.2|12151.3|12154.5|12153|12136.2|12134.7|996
1698415500000|2023-10-27 14:05:00|12152.3|12151.4|12160.6|12159.7|12161.2|12159.9|12150.7|12149.4|805
1698415800000|2023-10-27 14:10:00|12160.7|12159.8|12159.7|12158.8|12163.4|12161.9|12155.5|12154.6|642
1698416100000|2023-10-27 14:15:00|12159.6|12158.7|12147|12145.5|12161.3|12160.4|12146.6|12145.1|617
1698416400000|2023-10-27 14:20:00|12147.2|12145.7|12148.1|12146.6|12153.9|12152.4|12146.3|12144.8|616
1698416700000|2023-10-27 14:25:00|12148.2|12146.7|12147.4|12146.5|12151.7|12150.2|12146|12144.5|570
1698417000000|2023-10-27 14:30:00|12147.2|12146.3|12136.3|12135.4|12147.7|12146.4|12134.4|12133.5|614
1698417300000|2023-10-27 14:35:00|12136|12135.1|12132.5|12131|12141.2|12140.3|12131.4|12129.9|542
1698417600000|2023-10-27 14:40:00|12132.3|12130.8|12125.3|12124.4|12132.3|12130.8|12125.3|12124.4|539
1698417900000|2023-10-27 14:45:00|12125.4|12124.5|12135|12133.5|12138.1|12137|12124.7|12123.8|548
1698418200000|2023-10-27 14:50:00|12135.1|12133.6|12135.9|12135|12137.6|12136.7|12133.4|12131.9|559
1698418500000|2023-10-27 14:55:00|12136.1|12135.2|12145|12143.5|12146.2|12145.3|12135.8|12134.4|661
1698418800000|2023-10-27 15:00:00|12144.9|12143.4|12137.5|12136|12146.4|12145.5|12137.3|12135.8|536
1698419100000|2023-10-27 15:05:00|12137.6|12136.1|12139.9|12139|12142.8|12141.3|12136.4|12135.3|413
1698419400000|2023-10-27 15:10:00|12140|12139.1|12147|12145.5|12147.5|12146|12140|12139.1|460
1698419700000|2023-10-27 15:15:00|12146.9|12146|12142.7|12141.8|12146.9|12146|12141.9|12141|403
1698420000000|2023-10-27 15:20:00|12142.6|12141.7|12151.1|12149.6|12152|12150.7|12141.8|12140.9|438
1698420300000|2023-10-27 15:25:00|12151|12149.5|12150.7|12149.8|12151.8|12150.9|12145.8|12144.9|341
1698420600000|2023-10-27 15:30:00|12150.8|12149.9|12150.8|12149.3|12152.8|12151.9|12148.1|12147.2|316
1698420900000|2023-10-27 15:35:00|12150.9|12149.4|12151.3|12150.4|12153|12152.1|12149.6|12148.1|317
1698421200000|2023-10-27 15:40:00|12151.4|12150.5|12151.9|12151|12153.2|12152|12150.3|12149.4|291
1698421500000|2023-10-27 15:45:00|12152|12151.1|12149.6|12148.7|12152|12151.1|12146.9|12146|262
1698421800000|2023-10-27 15:50:00|12149.5|12148.6|12149.5|12148|12152.3|12151.4|12148.6|12147.3|302
1698422100000|2023-10-27 15:55:00|12149.4|12147.9|12150.5|12149.6|12152.9|12151.9|12148.2|12146.7|311
1698422400000|2023-10-27 16:00:00|12150.6|12149.7|12151.9|12150.4|12153.9|12152.5|12150.1|12148.6|311
1698422700000|2023-10-27 16:05:00|12152|12150.5|12147.8|12146.3|12155.2|12153.7|12147.4|12145.9|304
1698423000000|2023-10-27 16:10:00|12147.4|12145.9|12142.1|12140.6|12147.5|12146|12141.4|12140.2|357
1698423300000|2023-10-27 16:15:00|12141.9|12140.4|12144|12143.1|12145.8|12144.3|12141.5|12140|304
1698423600000|2023-10-27 16:20:00|12143.9|12143|12136.8|12135.9|12144.1|12143|12136.7|12135.4|257
1698423900000|2023-10-27 16:25:00|12136.5|12135.6|12137.1|12136.2|12137.4|12136.5|12130.1|12129.2|329
1698424200000|2023-10-27 16:30:00|12136.6|12135.7|12136.7|12135.2|12138.8|12137.9|12134.8|12133.9|268
1698424500000|2023-10-27 16:35:00|12136.8|12135.3|12138.5|12137.6|12138.6|12137.7|12134.2|12132.7|341
1698424800000|2023-10-27 16:40:00|12138.4|12137.5|12134.7|12133.2|12140.3|12139.4|12134.1|12132.6|251
1698425100000|2023-10-27 16:45:00|12134.6|12133.1|12136.1|12135.2|12137.2|12136.3|12134.6|12133.1|238
1698425400000|2023-10-27 16:50:00|12136.2|12135.3|12136.7|12135.8|12137.1|12135.8|12134.8|12133.9|246
1698425700000|2023-10-27 16:55:00|12136.6|12135.7|12132.8|12131.3|12136.8|12135.9|12131.7|12130.4|243
1698426000000|2023-10-27 17:00:00|12132.5|12131|12126.5|12125|12132.6|12131.7|12126.2|12124.7|285
1698426300000|2023-10-27 17:05:00|12126.3|12124.8|12122|12120.5|12126.4|12124.9|12120.6|12119.7|354
1698426600000|2023-10-27 17:10:00|12121.9|12120.4|12120.2|12118.7|12124.1|12122.8|12118.7|12117.2|288
1698426900000|2023-10-27 17:15:00|12120.1|12118.6|12122.2|12120.7|12123.6|12122.5|12120|12118.5|333
1698427200000|2023-10-27 17:20:00|12122.1|12120.6|12124.1|12122.6|12124.6|12123.1|12119.8|12118.8|333
1698427500000|2023-10-27 17:25:00|12124.2|12122.7|12126.6|12125.7|12127.7|12126.8|12123.9|12122.4|319
1698427800000|2023-10-27 17:30:00|12126.7|12125.8|12124.4|12122.9|12126.7|12125.8|12122.6|12121.1|363
1698428100000|2023-10-27 17:35:00|12124.3|12122.8|12123.2|12122.3|12126|12124.5|12120.6|12119.2|437
1698428400000|2023-10-27 17:40:00|12123.1|12122.2|12123.6|12122.1|12124.5|12123|12120.3|12119.4|437
1698428700000|2023-10-27 17:45:00|12123.3|12121.8|12115|12113.5|12124.2|12123|12114.5|12113.5|362
1698429000000|2023-10-27 17:50:00|12114.9|12113.4|12117.3|12115.8|12119.6|12118.1|12114.9|12113.4|338
1698429300000|2023-10-27 17:55:00|12117.4|12115.9|12120.7|12119.2|12121.1|12120|12116.3|12114.8|312
1698429600000|2023-10-27 18:00:00|12120.6|12119.1|12119.6|12118.7|12122.7|12121.8|12118.1|12116.7|324
1698429900000|2023-10-27 18:05:00|12119.7|12118.8|12117.9|12116.4|12120.3|12119.4|12115.9|12115|394
1698430200000|2023-10-27 18:10:00|12117.8|12116.3|12118.5|12117.6|12119.7|12118.8|12117.1|12116|253
1698430500000|2023-10-27 18:15:00|12118.4|12117.5|12115.4|12114.5|12120|12118.9|12114.9|12114|363
1698430800000|2023-10-27 18:20:00|12115.3|12114.4|12112.9|12111.4|12115.7|12114.8|12112.7|12111.2|315
1698431100000|2023-10-27 18:25:00|12112.7|12111.2|12113.1|12111.6|12114.4|12112.9|12112.4|12110.9|318
1698431400000|2023-10-27 18:30:00|12113|12111.5|12118|12117.1|12121.1|12119.6|12112.6|12111.1|376
1698431700000|2023-10-27 18:35:00|12118.1|12117.2|12119.8|12118.3|12121.8|12120.3|12117.6|12116.7|313
1698432000000|2023-10-27 18:40:00|12120.2|12118.7|12122|12120.5|12122.5|12121|12119.3|12117.8|384
1698432300000|2023-10-27 18:45:00|12121.9|12120.4|12124|12122.5|12125.4|12123.9|12121.4|12119.9|312
1698432600000|2023-10-27 18:50:00|12123.9|12122.4|12120.4|12118.9|12124.8|12123.3|12119.5|12118.4|359
1698432900000|2023-10-27 18:55:00|12120.5|12119|12114.7|12113.8|12121.4|12119.9|12113.6|12112.7|348
1698433200000|2023-10-27 19:00:00|12114.6|12113.7|12112.7|12111.2|12116.3|12114.8|12112.4|12110.9|353
1698433500000|2023-10-27 19:05:00|12112.6|12111.1|12112.7|12111.2|12115.9|12114.4|12112.2|12110.7|322
1698433800000|2023-10-27 19:10:00|12112.8|12111.3|12113.1|12111.6|12114.8|12113.3|12111.5|12110|373
1698434100000|2023-10-27 19:15:00|12113|12111.5|12112.9|12111.4|12113.8|12112.3|12111.4|12109.9|261
1698434400000|2023-10-27 19:20:00|12112.8|12111.3|12116.3|12114.8|12116.5|12115|12111.6|12110.1|296
1698434700000|2023-10-27 19:25:00|12116.2|12114.7|12118.8|12117.3|12118.8|12117.3|12115.6|12114.1|283
1698435000000|2023-10-27 19:30:00|12118.7|12117.2|12116.6|12115.1|12120.1|12118.6|12116.6|12115.1|240
1698435300000|2023-10-27 19:35:00|12116.4|12114.9|12113.8|12112.9|12117.4|12115.9|12113.8|12112.9|261
1698435600000|2023-10-27 19:40:00|12113.9|12113|12113.1|12111.6|12115.9|12115|12113.1|12111.6|183
1698435900000|2023-10-27 19:45:00|12113|12111.5|12114.3|12112.8|12114.9|12113.4|12113|12111.5|156
1698436200000|2023-10-27 19:50:00|12114.2|12112.7|12115.4|12113.9|12115.9|12114.4|12113.9|12112.4|243
1698436500000|2023-10-27 19:55:00|12115.2|12113.7|12121.2|12119.7|12121.4|12119.9|12115.2|12113.7|264
1698436800000|2023-10-27 20:00:00|12121.3|12119.8|12121.3|12119.8|12122.8|12121.3|12120.7|12119.2|210
1698437100000|2023-10-27 20:05:00|12121.4|12119.9|12118.9|12117.4|12121.4|12119.9|12118.5|12117|335
1698437400000|2023-10-27 20:10:00|12119|12117.5|12122.3|12120.8|12122.4|12120.9|12118.8|12117.3|252
1698437700000|2023-10-27 20:15:00|12122.4|12120.9|12122.9|12121.4|12123.3|12121.8|12122.2|12120.7|209
1698438000000|2023-10-27 20:20:00|12122.8|12121.3|12121|12119.5|12123.2|12121.7|12121|12119.5|197
1698438300000|2023-10-27 20:25:00|12120.9|12119.4|12119.9|12118.4|12121.9|12120.4|12119.5|12118|290
1698438600000|2023-10-27 20:30:00|12119.7|12118.2|12120|12118.5|12120.9|12119.4|12119.7|12118.2|273
1698438900000|2023-10-27 20:35:00|12119.9|12118.4|12118.6|12117.1|12120.4|12118.9|12118.3|12116.8|166
1698439200000|2023-10-27 20:40:00|12118.7|12117.2|12119.3|12117.8|12119.7|12118.2|12118.6|12117.1|129
1698439500000|2023-10-27 20:45:00|12118.9|12117.4|12119.5|12118|12120.1|12118.6|12118.7|12117.2|431
1698439800000|2023-10-27 20:50:00|12119.4|12117.9|12122|12120.5|12122.3|12120.8|12118.3|12116.8|414
1698440100000|2023-10-27 20:55:00|12122.5|12120.1|12127.6|12115.7|12129.4|12121.5|12122.4|12115.3|523
1698613200000|2023-10-29 21:00:00|12140.8|12119.8|12134.2|12113.2|12140.8|12122|12133.3|12112.3|9
1698613500000|2023-10-29 21:05:00|12134.5|12113.5|12132.5|12111.5|12134.5|12113.5|12132.1|12111.1|26
1698613800000|2023-10-29 21:10:00|12133.2|12112.2|12130.4|12114.5|12134.4|12114.5|12130.3|12111|38
1698614100000|2023-10-29 21:15:00|12130.8|12114.6|12136.1|12115.1|12137|12116|12130.7|12111.5|39
1698614400000|2023-10-29 21:20:00|12136|12115|12136.4|12115.4|12136.7|12115.7|12135.4|12114.4|17
1698614700000|2023-10-29 21:25:00|12136|12115|12136.9|12115.9|12136.9|12115.9|12135|12114|40
1698615000000|2023-10-29 21:30:00|12136.5|12115.5|12136.8|12115.8|12136.9|12115.9|12133.3|12113.2|25
1698615300000|2023-10-29 21:35:00|12137.1|12116.1|12135.8|12114.8|12137.2|12116.2|12134.6|12113.9|19
1698615600000|2023-10-29 21:40:00|12136.3|12115.3|12131.7|12116|12137.6|12118.3|12131.4|12114.7|60
1698615900000|2023-10-29 21:45:00|12131.6|12116.1|12135.4|12116.8|12135.5|12117.3|12131.4|12114.9|78
1698616200000|2023-10-29 21:50:00|12135|12117.2|12133.5|12117.7|12135.5|12117.9|12133.5|12116.5|42
1698616500000|2023-10-29 21:55:00|12133.9|12117.3|12135.2|12115.7|12137.4|12117.3|12132.3|12113.9|112
1698616800000|2023-10-29 22:00:00|12136.9|12116.5|12124.9|12115.1|12136.9|12119.2|12123|12114.3|239
1698617100000|2023-10-29 22:05:00|12125.1|12115|12125.9|12116.9|12126.6|12117.1|12125|12115|98
1698617400000|2023-10-29 22:10:00|12125.6|12116.8|12120.6|12116.9|12126|12117.2|12119.8|12114|149
1698617700000|2023-10-29 22:15:00|12120.5|12117|12118.5|12116.1|12120.7|12117.6|12118.3|12115.5|274
1698618000000|2023-10-29 22:20:00|12118.3|12115.9|12121.4|12119|12121.9|12119.1|12118.3|12115.5|221
1698618300000|2023-10-29 22:25:00|12121.5|12119.1|12123.9|12120.8|12124.3|12121.2|12121.3|12118.6|228
1698618600000|2023-10-29 22:30:00|12123.8|12120.9|12118.1|12114.9|12123.9|12120.9|12117.5|12114.8|154
1698618900000|2023-10-29 22:35:00|12118.2|12115.4|12120.3|12117.9|12121.3|12118.3|12117.7|12115.2|187
1698619200000|2023-10-29 22:40:00|12120.4|12118|12118.3|12115.9|12120.8|12118|12118.3|12115.9|104
1698619500000|2023-10-29 22:45:00|12118.4|12116|12119.2|12116.8|12119.5|12117.1|12117.7|12115.1|123
1698619800000|2023-10-29 22:50:00|12119.3|12116.9|12119.7|12117.3|12120.1|12117.7|12118.8|12116.4|90
1698620100000|2023-10-29 22:55:00|12119.6|12117.2|12118.2|12115.8|12119.6|12117.2|12118.1|12115.7|83
1698620400000|2023-10-29 23:00:00|12118.1|12115.7|12115.5|12113.1|12118.3|12115.9|12114.4|12112|191
1698620700000|2023-10-29 23:05:00|12115|12113.5|12114.9|12113.4|12116|12114.5|12113.7|12112.2|113
1698621000000|2023-10-29 23:10:00|12114.7|12113.2|12112.9|12111.4|12114.7|12113.2|12112|12110.5|101
1698621300000|2023-10-29 23:15:00|12112.8|12111.3|12111.9|12110.4|12112.9|12111.4|12111.7|12110.2|58
1698621600000|2023-10-29 23:20:00|12112|12110.5|12112.9|12111.4|12113|12111.5|12111.9|12110.4|52
1698621900000|2023-10-29 23:25:00|12113|12111.5|12111.4|12109.9|12113.1|12111.6|12111.2|12109.7|78
1698622200000|2023-10-29 23:30:00|12111.3|12109.8|12112.7|12111.2|12113.3|12111.8|12111.2|12109.7|124
1698622500000|2023-10-29 23:35:00|12112.5|12111|12112|12110.5|12113.7|12112.2|12111.5|12110|105
1698622800000|2023-10-29 23:40:00|12111.9|12110.4|12114.2|12112.7|12114.3|12112.8|12111.7|12110.2|138
1698623100000|2023-10-29 23:45:00|12114.1|12112.6|12115.5|12114|12115.5|12114|12114.1|12112.6|76
1698623400000|2023-10-29 23:50:00|12115.3|12113.8|12114.9|12113.4|12115.4|12113.9|12114.6|12113.1|44
1698623700000|2023-10-29 23:55:00|12114.8|12113.3|12113.7|12112.2|12115.4|12113.9|12113.5|12112|77
1698624000000|2023-10-30 00:00:00|12113.6|12112.1|12109.5|12108|12113.7|12112.2|12108.8|12107.3|228
1698624300000|2023-10-30 00:05:00|12109.3|12107.8|12111.7|12110.2|12112.6|12111.1|12109.2|12107.8|158
1698624600000|2023-10-30 00:10:00|12111.6|12110.1|12109.9|12108.4|12111.6|12110.1|12109.2|12107.7|136
1698624900000|2023-10-30 00:15:00|12109.8|12108.3|12110|12108.5|12110.9|12109.6|12109.4|12107.9|70
1698625200000|2023-10-30 00:20:00|12109.9|12108.4|12108.9|12107.4|12109.9|12108.6|12108.6|12107.2|72
1698625500000|2023-10-30 00:25:00|12108.7|12107.2|12107.9|12106.4|12109.5|12108.6|12107|12105.5|144
1698625800000|2023-10-30 00:30:00|12108.1|12106.6|12109.9|12108.4|12111|12109.5|12108.1|12106.6|163
1698626100000|2023-10-30 00:35:00|12110|12108.5|12109.9|12108.4|12111.8|12110.7|12108.2|12106.7|132
1698626400000|2023-10-30 00:40:00|12110|12108.5|12112.3|12110.8|12112.4|12110.9|12108.9|12107.6|106
1698626700000|2023-10-30 00:45:00|12112|12110.5|12111.8|12110.3|12112.9|12111.4|12110.9|12109.4|100
1698627000000|2023-10-30 00:50:00|12111.5|12110|12110.8|12109.3|12111.8|12110.3|12109.4|12107.9|200
1698627300000|2023-10-30 00:55:00|12110.9|12109.4|12111.3|12109.8|12111.8|12110.3|12110|12108.5|191
1698627600000|2023-10-30 01:00:00|12111.2|12109.7|12112.2|12110.7|12112.4|12110.9|12109.9|12108.4|234
1698627900000|2023-10-30 01:05:00|12112|12110.5|12112.1|12110.6|12112.4|12111|12110.6|12109.1|152
1698628200000|2023-10-30 01:10:00|12111.7|12110.2|12110.3|12108.8|12112.1|12110.6|12109.8|12108.3|166
1698628500000|2023-10-30 01:15:00|12110.4|12108.9|12109.5|12108|12111.2|12109.7|12107.6|12106.1|250
1698628800000|2023-10-30 01:20:00|12109.4|12107.9|12110.4|12108.9|12111.4|12109.9|12109|12107.5|155
1698629100000|2023-10-30 01:25:00|12110.5|12109|12108.7|12107.2|12111.1|12109.6|12108.1|12106.6|132
1698629400000|2023-10-30 01:30:00|12108.6|12107.1|12111.2|12109.7|12111.9|12110.4|12108.6|12107.1|187
1698629700000|2023-10-30 01:35:00|12111.1|12109.6|12111.1|12109.6|12112.1|12110.6|12110|12108.5|183
1698630000000|2023-10-30 01:40:00|12111|12109.5|12112.2|12110.7|12113|12111.5|12110.9|12109.4|160
1698630300000|2023-10-30 01:45:00|12112.3|12110.8|12110.9|12109.4|12112.4|12110.9|12110.8|12109.3|90
1698630600000|2023-10-30 01:50:00|12110.8|12109.3|12112|12110.5|12113.2|12111.7|12110.5|12109|89
1698630900000|2023-10-30 01:55:00|12111.9|12110.4|12114.1|12112.6|12114.3|12112.8|12111.9|12110.4|116
1698631200000|2023-10-30 02:00:00|12114|12112.5|12116.5|12115|12117.1|12115.6|12112.7|12111.2|178
1698631500000|2023-10-30 02:05:00|12116.6|12115.1|12117.1|12115.6|12117.3|12115.8|12116.4|12114.9|149
1698631800000|2023-10-30 02:10:00|12117|12115.5|12112.9|12111.4|12117.1|12115.6|12112|12110.5|141
1698632100000|2023-10-30 02:15:00|12112.8|12111.3|12112.9|12111.4|12113.6|12112.1|12112.3|12110.8|180
1698632400000|2023-10-30 02:20:00|12112.7|12111.2|12113.9|12112.4|12114.7|12113.2|12111.7|12110.2|182
1698632700000|2023-10-30 02:25:00|12113.8|12112.3|12113.8|12112.9|12115.5|12114|12113.3|12111.8|146
1698633000000|2023-10-30 02:30:00|12113.9|12113|12113|12111.5|12114.8|12113.3|12112.5|12111|138
1698633300000|2023-10-30 02:35:00|12112.9|12111.4|12112.8|12111.9|12113.7|12112.8|12112.2|12110.7|125
1698633600000|2023-10-30 02:40:00|12112.9|12112|12113|12112.1|12113.7|12112.7|12112.4|12111.5|93
1698633900000|2023-10-30 02:45:00|12113.1|12112.2|12113.5|12112.6|12113.7|12112.8|12112.7|12111.6|111
1698634200000|2023-10-30 02:50:00|12112.9|12112|12113.2|12112.3|12114.8|12113.9|12112.8|12111.9|134
1698634500000|2023-10-30 02:55:00|12113.3|12112.4|12113.8|12112.9|12113.8|12112.9|12112.5|12111.5|94
1698634800000|2023-10-30 03:00:00|12114.1|12113.2|12115.6|12114.1|12116.3|12115.1|12114.1|12113.2|106
1698635100000|2023-10-30 03:05:00|12115.7|12114.2|12114.2|12112.7|12116.4|12114.9|12113.8|12112.3|99
1698635400000|2023-10-30 03:10:00|12114.3|12112.8|12115.4|12113.9|12115.7|12114.4|12114.2|12112.7|86
1698635700000|2023-10-30 03:15:00|12115.3|12113.8|12117.3|12115.8|12117.4|12115.9|12114.8|12113.4|73
1698636000000|2023-10-30 03:20:00|12117.4|12115.9|12116.4|12114.9|12117.4|12115.9|12116|12114.5|116
1698636300000|2023-10-30 03:25:00|12116.5|12115|12118.6|12117.1|12119.2|12117.7|12116.3|12114.8|93
1698636600000|2023-10-30 03:30:00|12118.3|12116.8|12118.9|12118|12119.3|12118.1|12117.9|12116.7|93
1698636900000|2023-10-30 03:35:00|12118.8|12117.9|12119.4|12118.5|12120|12119.1|12118.2|12117.3|137
1698637200000|2023-10-30 03:40:00|12119.2|12118.3|12120.2|12118.7|12120.3|12118.8|12119.2|12117.7|86
1698637500000|2023-10-30 03:45:00|12120.3|12118.8|12120.3|12118.8|12121.4|12120|12119.8|12118.6|81
1698637800000|2023-10-30 03:50:00|12120.2|12118.7|12121.8|12120.3|12122.3|12120.8|12119.9|12118.6|108
1698638100000|2023-10-30 03:55:00|12121.7|12120.2|12120.9|12120|12121.8|12120.3|12120.9|12119.5|84
1698638400000|2023-10-30 04:00:00|12121|12120.1|12122.4|12120.9|12122.4|12121.1|12120.8|12119.7|71
1698638700000|2023-10-30 04:05:00|12122.3|12120.8|12121.1|12119.6|12122.4|12121|12120.9|12119.6|63
1698639000000|2023-10-30 04:10:00|12121.2|12119.7|12120.1|12118.6|12121.3|12120|12119.4|12117.9|100
1698639300000|2023-10-30 04:15:00|12120|12118.5|12120.3|12118.8|12120.4|12118.9|12119.5|12118|62
1698639600000|2023-10-30 04:20:00|12120.2|12118.7|12120.2|12118.7|12121.2|12119.7|12119.9|12118.4|102
1698639900000|2023-10-30 04:25:00|12120.3|12118.8|12119.1|12117.6|12120.4|12118.9|12118.7|12117.5|98
1698640200000|2023-10-30 04:30:00|12119|12117.5|12119|12117.5|12119.3|12117.8|12118.3|12116.8|66
1698640500000|2023-10-30 04:35:00|12118.8|12117.3|12118.2|12116.7|12118.8|12117.3|12116.9|12115.4|81
1698640800000|2023-10-30 04:40:00|12118.7|12117.2|12120.8|12119.9|12121.1|12120.2|12118.4|12116.9|73
1698641100000|2023-10-30 04:45:00|12121|12120.1|12118.9|12117.4|12121.1|12120.2|12118.8|12117.3|96
1698641400000|2023-10-30 04:50:00|12118.8|12117.3|12118|12116.5|12119|12117.5|12117.4|12115.9|74
1698641700000|2023-10-30 04:55:00|12117.9|12116.4|12117|12115.5|12118|12116.5|12116.7|12115.2|54
1698642000000|2023-10-30 05:00:00|12116.9|12115.4|12116.9|12115.4|12117|12115.5|12115.8|12114.3|93
1698642300000|2023-10-30 05:05:00|12117|12115.5|12116|12114.5|12117|12115.5|12115.9|12114.4|116
1698642600000|2023-10-30 05:10:00|12115.9|12114.4|12113.3|12111.8|12116.2|12114.7|12113.1|12111.6|91
1698642900000|2023-10-30 05:15:00|12113.6|12112.1|12115.1|12113.6|12115.1|12113.6|12113.3|12111.8|76
1698643200000|2023-10-30 05:20:00|12115|12113.5|12115.9|12114.4|12115.9|12114.4|12114.9|12113.4|73
1698643500000|2023-10-30 05:25:00|12116.1|12114.6|12114.7|12113.2|12116.1|12114.6|12114.1|12112.6|81
1698643800000|2023-10-30 05:30:00|12114.6|12113.1|12114.9|12113.4|12115|12113.8|12113.8|12112.3|103
1698644100000|2023-10-30 05:35:00|12114.8|12113.3|12114.4|12112.9|12114.9|12113.4|12113.9|12112.4|112
1698644400000|2023-10-30 05:40:00|12114.3|12112.8|12115.2|12113.7|12115.8|12114.3|12114.1|12112.6|122
1698644700000|2023-10-30 05:45:00|12115.4|12113.9|12114.3|12112.8|12115.7|12114.2|12113.8|12112.3|76
1698645000000|2023-10-30 05:50:00|12114.2|12112.7|12114.4|12112.9|12114.9|12113.4|12113.9|12112.4|69
1698645300000|2023-10-30 05:55:00|12114.5|12113|12114.7|12113.2|12114.9|12113.7|12113.4|12111.9|109
1698645600000|2023-10-30 06:00:00|12114.4|12112.9|12115.7|12114.8|12116.5|12115.6|12114.4|12112.9|82
1698645900000|2023-10-30 06:05:00|12115.6|12114.7|12114.2|12113.3|12115.6|12114.7|12114|12113.1|91
1698646200000|2023-10-30 06:10:00|12114.3|12113.4|12119.1|12117.6|12119.6|12118.1|12114.3|12113.4|106
1698646500000|2023-10-30 06:15:00|12119|12117.5|12120.1|12118.6|12121.2|12119.7|12118.9|12117.4|81
1698646800000|2023-10-30 06:20:00|12120.2|12118.7|12120.8|12119.9|12120.8|12119.9|12118.8|12117.3|60
1698647100000|2023-10-30 06:25:00|12120.7|12119.8|12123.6|12122.1|12123.9|12122.7|12120.3|12119.4|98
1698647400000|2023-10-30 06:30:00|12123.4|12121.9|12123.1|12121.6|12124.3|12122.8|12121.1|12119.6|211
1698647700000|2023-10-30 06:35:00|12123.6|12122.7|12126.6|12125.1|12126.8|12125.3|12123.3|12121.8|148
1698648000000|2023-10-30 06:40:00|12126.7|12125.2|12127.2|12125.7|12128.3|12126.8|12125.7|12124.2|170
1698648300000|2023-10-30 06:45:00|12127.5|12126|12125.7|12124.2|12127.6|12126.1|12124.5|12123|109
1698648600000|2023-10-30 06:50:00|12125.8|12124.3|12130.7|12129.2|12130.9|12129.4|12125.2|12123.7|175
1698648900000|2023-10-30 06:55:00|12130.8|12129.3|12131.4|12129.9|12132.4|12130.9|12129.1|12127.6|184
1698649200000|2023-10-30 07:00:00|12131.2|12129.7|12128.7|12127.2|12133.8|12132.4|12128.5|12127|385
1698649500000|2023-10-30 07:05:00|12128.6|12127.1|12129.7|12128.2|12129.7|12128.2|12126.2|12124.7|272
1698649800000|2023-10-30 07:10:00|12129.5|12128|12131.2|12129.7|12131.2|12130.3|12126.3|12124.8|252
1698650100000|2023-10-30 07:15:00|12131.5|12130|12129.7|12128.2|12134.1|12132.6|12129.4|12127.9|244
1698650400000|2023-10-30 07:20:00|12129.8|12128.3|12126|12124.5|12130.1|12128.6|12125.6|12124.1|176
1698650700000|2023-10-30 07:25:00|12125.9|12124.4|12122.4|12121.5|12125.9|12124.4|12120.4|12119.2|184
1698651000000|2023-10-30 07:30:00|12122.3|12121.4|12105.6|12104.1|12122.4|12121.5|12105.5|12104|322
1698651300000|2023-10-30 07:35:00|12105.5|12104|12109|12107.5|12113.6|12112.7|12104.8|12103.7|356
1698651600000|2023-10-30 07:40:00|12108.9|12107.4|12106.8|12105.3|12108.9|12107.4|12103.5|12102|300
1698651900000|2023-10-30 07:45:00|12106.5|12105|12099.4|12097.9|12107.2|12105.8|12098.6|12097.3|366
1698652200000|2023-10-30 07:50:00|12099.3|12097.8|12099.7|12098.8|12100.8|12099.7|12095.4|12094.1|343
1698652500000|2023-10-30 07:55:00|12099.6|12098.7|12098.7|12097.8|12099.6|12098.7|12092.7|12091.8|359
1698652800000|2023-10-30 08:00:00|12097.9|12097|12093|12091.5|12101.3|12099.8|12091.6|12090.1|655
1698653100000|2023-10-30 08:05:00|12092.9|12091.4|12095.3|12093.8|12096.9|12095.4|12090.7|12089.8|510
1698653400000|2023-10-30 08:10:00|12095.2|12093.7|12097.5|12096.6|12099.2|12097.9|12095|12093.5|421
1698653700000|2023-10-30 08:15:00|12097.6|12096.7|12097.1|12095.6|12098.4|12097.5|12095.6|12094.6|278
1698654000000|2023-10-30 08:20:00|12097|12095.5|12098.6|12097.7|12101.1|12099.6|12096.4|12095.5|343
1698654300000|2023-10-30 08:25:00|12098.3|12097.4|12093.6|12092.1|12098.7|12097.7|12093.1|12091.6|315
1698654600000|2023-10-30 08:30:00|12093.5|12092|12092.5|12091.6|12096.1|12094.6|12092|12091.1|351
1698654900000|2023-10-30 08:35:00|12092.4|12091.5|12101.1|12099.6|12101.2|12099.7|12091.6|12090.7|318
1698655200000|2023-10-30 08:40:00|12100.9|12099.4|12103|12101.5|12103.9|12102.7|12099.6|12098.5|351
1698655500000|2023-10-30 08:45:00|12102.9|12101.4|12099.9|12099|12105.1|12103.6|12098.6|12097.7|311
1698655800000|2023-10-30 08:50:00|12099.8|12098.9|12099.8|12098.9|12099.9|12098.9|12096.6|12095.7|226
1698656100000|2023-10-30 08:55:00|12099.7|12098.8|12105|12104.1|12105.9|12104.8|12099.7|12098.8|275
1698656400000|2023-10-30 09:00:00|12105.1|12104.2|12116|12115.1|12116|12115.1|12105|12104.1|357
1698656700000|2023-10-30 09:05:00|12115.9|12115|12120.2|12119.3|12120.4|12119.5|12115.3|12114.1|312
1698657000000|2023-10-30 09:10:00|12120.1|12119.2|12122.4|12121.5|12124|12123.1|12119|12117.5|387
1698657300000|2023-10-30 09:15:00|12122.5|12121.6|12132.3|12130.8|12134|12132.8|12122.1|12121.2|372
1698657600000|2023-10-30 09:20:00|12131.9|12130.4|12136.5|12135|12137.3|12136.3|12131.4|12129.9|447
1698657900000|2023-10-30 09:25:00|12136.6|12135.1|12132.8|12131.3|12136.6|12135.3|12132.5|12131|397
1698658200000|2023-10-30 09:30:00|12132.7|12131.2|12130.3|12128.8|12133.4|12132|12129.3|12127.8|385
1698658500000|2023-10-30 09:35:00|12130.2|12128.7|12128.4|12126.9|12132|12130.5|12127.6|12126.1|261
1698658800000|2023-10-30 09:40:00|12128.5|12127|12132.7|12131.8|12133|12132.1|12127.2|12125.9|220
1698659100000|2023-10-30 09:45:00|12132.9|12132|12133.4|12131.9|12134.4|12132.9|12131.4|12129.9|223
1698659400000|2023-10-30 09:50:00|12133.2|12132.3|12131.4|12130.5|12133.3|12132.3|12130.2|12129|224
1698659700000|2023-10-30 09:55:00|12131.2|12130.3|12129.3|12127.8|12131.3|12130.4|12128|12126.5|216
1698660000000|2023-10-30 10:00:00|12129.4|12127.9|12134.7|12133.8|12135.5|12134.2|12129.4|12127.9|275
1698660300000|2023-10-30 10:05:00|12134.8|12133.9|12137.2|12136.3|12139.8|12138.3|12134.1|12132.6|273
1698660600000|2023-10-30 10:10:00|12137.1|12136.2|12136.6|12135.1|12140.8|12139.7|12135.6|12134.1|243
1698660900000|2023-10-30 10:15:00|12136.7|12135.2|12133.3|12132.4|12138.9|12137.6|12132.7|12131.2|283
1698661200000|2023-10-30 10:20:00|12133.2|12132.3|12128.8|12127.3|12133.5|12132.6|12128|12126.5|263
1698661500000|2023-10-30 10:25:00|12128.7|12127.2|12126.4|12125.5|12129.6|12128.5|12126.4|12124.9|244
1698661800000|2023-10-30 10:30:00|12126.5|12125.6|12127.3|12126.4|12128.9|12127.8|12126.2|12125.1|156
1698662100000|2023-10-30 10:35:00|12127.4|12126.5|12126.2|12125.3|12129.5|12128.6|12126.1|12125.2|147
1698662400000|2023-10-30 10:40:00|12126.1|12125.2|12124.7|12123.8|12127|12125.5|12123.7|12122.8|205
1698662700000|2023-10-30 10:45:00|12125.2|12124.3|12121.8|12120.3|12125.7|12124.7|12121.5|12120.1|264
1698663000000|2023-10-30 10:50:00|12121.7|12120.2|12125.5|12124|12126.3|12125.4|12120.2|12118.8|308
1698663300000|2023-10-30 10:55:00|12125.4|12123.9|12123.6|12122.7|12128.1|12126.9|12123.6|12122.7|286
1698663600000|2023-10-30 11:00:00|12123.5|12122.6|12128.5|12127|12130.5|12129.4|12123.4|12122.5|339
1698663900000|2023-10-30 11:05:00|12128.4|12126.9|12121.8|12120.3|12128.5|12127.6|12121.1|12119.6|221
1698664200000|2023-10-30 11:10:00|12121.6|12120.1|12123.2|12122.3|12124.7|12123.8|12121.2|12120.1|225
1698664500000|2023-10-30 11:15:00|12123|12122.1|12122.5|12121.6|12123.8|12122.9|12120.9|12120|230
1698664800000|2023-10-30 11:20:00|12122.4|12121.5|12124.3|12123.4|12124.5|12123.6|12121.7|12120.3|209
1698665100000|2023-10-30 11:25:00|12124.2|12123.3|12124.5|12123|12124.5|12123.3|12121.2|12120.2|223
1698665400000|2023-10-30 11:30:00|12124.4|12122.9|12131|12129.5|12131|12129.6|12124.2|12122.7|223
1698665700000|2023-10-30 11:35:00|12131.1|12129.6|12132.6|12131.7|12132.6|12131.7|12129.5|12128.3|266
1698666000000|2023-10-30 11:40:00|12132.5|12131.6|12135.3|12133.8|12135.5|12134|12131.6|12130.5|331
1698666300000|2023-10-30 11:45:00|12135.6|12134.1|12139|12137.5|12142.4|12141.5|12135.6|12134.1|421
1698666600000|2023-10-30 11:50:00|12138.9|12138|12133.6|12132.7|12138.9|12138|12133.4|12132.4|330
1698666900000|2023-10-30 11:55:00|12133.8|12132.3|12126|12125.1|12133.8|12132.3|12126|12125.1|348
1698667200000|2023-10-30 12:00:00|12126.1|12125.2|12125.6|12124.7|12128.9|12127.4|12124|12122.7|367
1698667500000|2023-10-30 12:05:00|12125.7|12124.8|12124.1|12122.6|12127.4|12126.5|12122.4|12120.9|324
1698667800000|2023-10-30 12:10:00|12124|12122.5|12129.9|12128.4|12130.4|12128.9|12124|12122.5|257
1698668100000|2023-10-30 12:15:00|12130.2|12128.7|12134.5|12133.6|12134.9|12134|12129.9|12128.4|296
1698668400000|2023-10-30 12:20:00|12134.4|12133.5|12126.2|12125.3|12134.5|12133.6|12123.9|12122.4|403
1698668700000|2023-10-30 12:25:00|12126.3|12125.4|12126.9|12125.4|12128.6|12127.7|12125.2|12124.1|329
1698669000000|2023-10-30 12:30:00|12127.1|12125.6|12129.8|12128.3|12130.5|12129|12125.4|12123.9|315
1698669300000|2023-10-30 12:35:00|12129.7|12128.2|12126.6|12125.1|12129.8|12128.4|12125.7|12124.8|320
1698669600000|2023-10-30 12:40:00|12125.9|12124.4|12126.9|12125.4|12130.6|12129.1|12124.5|12123.3|376
1698669900000|2023-10-30 12:45:00|12126.8|12125.3|12131.1|12129.6|12131.3|12129.8|12124.5|12123.6|291
1698670200000|2023-10-30 12:50:00|12131|12129.5|12136|12134.5|12136.6|12135.1|12129.8|12128.3|357
1698670500000|2023-10-30 12:55:00|12135.9|12134.4|12143.7|12142.2|12145.5|12144|12133.8|12132.3|577
1698670800000|2023-10-30 13:00:00|12143.8|12142.3|12142|12140.5|12149.4|12147.9|12141.3|12139.8|515
1698671100000|2023-10-30 13:05:00|12142.2|12140.7|12141.3|12140.4|12143.9|12142.9|12139.6|12138.1|513
1698671400000|2023-10-30 13:10:00|12141.8|12140.3|12139.4|12138.5|12142.9|12141.7|12137.3|12135.8|388
1698671700000|2023-10-30 13:15:00|12139.5|12138.6|12130.5|12129|12139.6|12138.7|12130.3|12128.8|261
1698672000000|2023-10-30 13:20:00|12130.6|12129.1|12133.3|12132.4|12133.3|12132.4|12129.4|12127.9|270
1698672300000|2023-10-30 13:25:00|12133.2|12132.3|12134.7|12133.8|12137.4|12136.5|12128.9|12127.4|388
1698672600000|2023-10-30 13:30:00|12135.2|12134.3|12140.6|12139.7|12143.1|12142.2|12135.2|12134.3|400
1698672900000|2023-10-30 13:35:00|12140.9|12140|12139.4|12138.5|12142.6|12141.6|12137.7|12136.5|370
1698673200000|2023-10-30 13:40:00|12139.5|12138.6|12139.3|12138.4|12143.5|12142.6|12138.4|12137.5|367
1698673500000|2023-10-30 13:45:00|12139.4|12138.5|12140.1|12138.6|12144.5|12143.4|12138.9|12138|466
1698673800000|2023-10-30 13:50:00|12140.3|12138.8|12138|12137.1|12141.7|12140.4|12134.6|12133.7|547
1698674100000|2023-10-30 13:55:00|12138.1|12137.2|12138.2|12137.3|12141|12139.5|12135.9|12134.4|403
1698674400000|2023-10-30 14:00:00|12138.5|12137.6|12145.8|12144.3|12152.6|12151.1|12137.6|12136.7|1122
1698674700000|2023-10-30 14:05:00|12145.9|12144.4|12140.4|12138.9|12146.7|12145.2|12137.4|12136.3|855
1698675000000|2023-10-30 14:10:00|12140.1|12138.6|12137.4|12136.5|12141.8|12140.9|12133.2|12132.3|629
1698675300000|2023-10-30 14:15:00|12137.6|12136.7|12133.8|12132.3|12138.8|12137.9|12131.3|12130.1|730
1698675600000|2023-10-30 14:20:00|12133.7|12132.2|12131.3|12130.4|12135.3|12133.8|12130.2|12128.7|509
1698675900000|2023-10-30 14:25:00|12131.1|12130.2|12125.9|12125|12131.1|12130.2|12123.7|12122.8|426
1698676200000|2023-10-30 14:30:00|12125.8|12124.9|12127.9|12127|12127.9|12127|12120.9|12119.4|558
1698676500000|2023-10-30 14:35:00|12128|12127.1|12128.8|12127.9|12130.5|12129.3|12126.8|12125.3|544
1698676800000|2023-10-30 14:40:00|12128.9|12128|12137.8|12136.9|12137.8|12136.9|12128.7|12127.8|468
1698677100000|2023-10-30 14:45:00|12137.7|12136.8|12143.5|12142.6|12144.2|12143.3|12137.6|12136.7|468
1698677400000|2023-10-30 14:50:00|12143.4|12142.5|12143.6|12142.1|12144.8|12143.9|12142.8|12141.9|329
1698677700000|2023-10-30 14:55:00|12143.7|12142.2|12141.6|12140.7|12144|12142.8|12140.2|12139.3|361
1698678000000|2023-10-30 15:00:00|12141.5|12140.6|12146.8|12145.3|12147.9|12146.8|12140.9|12140|451
1698678300000|2023-10-30 15:05:00|12146.7|12145.2|12150.3|12149.4|12150.3|12149.4|12146.1|12145.2|353
1698678600000|2023-10-30 15:10:00|12150.2|12149.3|12158.6|12157.7|12160.5|12159.3|12150.2|12149.3|488
1698678900000|2023-10-30 15:15:00|12159|12158.1|12159.2|12158.3|12160.5|12159.4|12156.5|12155.6|299
1698679200000|2023-10-30 15:20:00|12159.3|12158.4|12159.5|12158.6|12160.2|12159.3|12157.5|12156|369
1698679500000|2023-10-30 15:25:00|12159.4|12158.5|12160.3|12159.4|12161.4|12160.5|12157.7|12156.7|391
1698679800000|2023-10-30 15:30:00|12160.6|12159.7|12160.9|12159.4|12161.2|12160.3|12157|12156.1|404
1698680100000|2023-10-30 15:35:00|12161.1|12159.6|12163.1|12162.2|12165.3|12164.4|12159.3|12157.8|390
1698680400000|2023-10-30 15:40:00|12163.2|12162.3|12164.3|12163.4|12164.6|12163.7|12159.3|12158.4|310
1698680700000|2023-10-30 15:45:00|12164.4|12163.5|12162.1|12160.6|12164.4|12163.5|12159.7|12158.8|357
1698681000000|2023-10-30 15:50:00|12162.2|12160.7|12156.3|12155.4|12162.6|12161.6|12156.3|12155.4|315
1698681300000|2023-10-30 15:55:00|12156.4|12155.5|12156.1|12155.2|12159.5|12158.3|12154.7|12153.8|579
1698681600000|2023-10-30 16:00:00|12156|12155.1|12154.4|12153.5|12157.2|12156.3|12153.1|12152.2|484
1698681900000|2023-10-30 16:05:00|12154.6|12153.7|12151.9|12150.4|12156.6|12155.7|12151.9|12150.4|458
1698682200000|2023-10-30 16:10:00|12151.7|12150.8|12154.6|12153.1|12155.5|12154.6|12151.6|12150.7|378
1698682500000|2023-10-30 16:15:00|12155.2|12153.7|12148.6|12147.1|12156.4|12155|12148.1|12146.6|293
1698682800000|2023-10-30 16:20:00|12148.5|12147|12146.3|12145.4|12148.5|12147.6|12146.2|12145|297
1698683100000|2023-10-30 16:25:00|12146.4|12145.5|12142.6|12141.7|12146.7|12145.8|12141.8|12140.7|287
1698683400000|2023-10-30 16:30:00|12142.7|12141.8|12147.5|12146.6|12148.5|12147.6|12142.4|12141.5|249
1698683700000|2023-10-30 16:35:00|12147.6|12146.7|12146.3|12145.4|12152.3|12151.4|12145.6|12144.7|380
1698684000000|2023-10-30 16:40:00|12146.1|12145.2|12146.1|12145.2|12148.6|12147.7|12145.3|12144.4|266
1698684300000|2023-10-30 16:45:00|12146.2|12145.3|12147.2|12145.7|12149.8|12148.7|12145.5|12144.4|351
1698684600000|2023-10-30 16:50:00|12147.1|12145.6|12145.5|12144.6|12147.9|12146.5|12143.5|12142.4|268
1698684900000|2023-10-30 16:55:00|12145.6|12144.7|12149.7|12148.8|12150.6|12149.7|12145.5|12144.6|305
1698685200000|2023-10-30 17:00:00|12149.9|12149|12150.4|12149.5|12153.1|12151.7|12149.9|12148.4|335
1698685500000|2023-10-30 17:05:00|12150.5|12149.6|12149.7|12148.8|12150.7|12149.6|12146.6|12145.7|242
1698685800000|2023-10-30 17:10:00|12149.6|12148.7|12145.6|12144.7|12149.9|12149|12144.7|12143.8|205
1698686100000|2023-10-30 17:15:00|12145.5|12144.6|12143.6|12142.7|12147.7|12146.8|12143.5|12142.1|227
1698686400000|2023-10-30 17:20:00|12143.4|12142.5|12147|12145.5|12147|12145.6|12142.4|12141.5|227
1698686700000|2023-10-30 17:25:00|12146.7|12145.2|12150.8|12149.9|12151.6|12150.2|12145.4|12143.9|300
1698687000000|2023-10-30 17:30:00|12150.9|12150|12150.5|12149.6|12154.3|12153.4|12150.3|12149.4|379
1698687300000|2023-10-30 17:35:00|12150.6|12149.7|12152.5|12151.6|12154.2|12153.3|12150.2|12149.3|194
1698687600000|2023-10-30 17:40:00|12153.4|12152.5|12152.8|12151.3|12154.5|12153.6|12152.4|12151.2|222
1698687900000|2023-10-30 17:45:00|12152.9|12151.4|12154.6|12153.7|12155.2|12154.3|12152.8|12151.3|153
1698688200000|2023-10-30 17:50:00|12154.7|12153.8|12156.5|12155.6|12157.5|12156.5|12154.7|12153.8|122
1698688500000|2023-10-30 17:55:00|12156.1|12155.2|12155.5|12154.6|12156.4|12155.5|12154.8|12153.9|127
1698688800000|2023-10-30 18:00:00|12155.6|12154.7|12158.9|12158|12159.6|12158.4|12153.8|12152.9|178
1698689100000|2023-10-30 18:05:00|12159|12158.1|12160.7|12159.8|12161.2|12160.3|12158.1|12157.2|165
1698689400000|2023-10-30 18:10:00|12160.6|12159.7|12159.6|12158.1|12163.8|12162.4|12159.2|12158.1|207
1698689700000|2023-10-30 18:15:00|12159.5|12158|12159.8|12158.3|12160.6|12159.3|12157.8|12156.3|160
1698690000000|2023-10-30 18:20:00|12159.9|12158.4|12159.4|12158.5|12160.7|12159.8|12158.4|12157.2|122
1698690300000|2023-10-30 18:25:00|12159.3|12158.4|12159.5|12158.6|12161.1|12160.2|12158.1|12157.2|104
1698690600000|2023-10-30 18:30:00|12159.9|12159|12162.4|12161.5|12162.4|12161.5|12159.9|12159|101
1698690900000|2023-10-30 18:35:00|12162.5|12161.6|12163.2|12162.3|12165|12164.1|12162.5|12161.4|145
1698691200000|2023-10-30 18:40:00|12163.3|12162.4|12164.3|12163.4|12164.8|12163.9|12163.1|12162.2|113
1698691500000|2023-10-30 18:45:00|12164.5|12163.6|12166.6|12165.7|12167.2|12166.3|12164.3|12163.2|160
1698691800000|2023-10-30 18:50:00|12166.7|12165.8|12165.7|12164.2|12166.7|12165.8|12163.2|12161.8|227
1698692100000|2023-10-30 18:55:00|12165.6|12164.1|12162.3|12161.4|12165.7|12164.3|12162.1|12161.2|195
1698692400000|2023-10-30 19:00:00|12162.4|12161.5|12164.7|12163.2|12167.3|12166.4|12162.4|12161.5|472
1698692700000|2023-10-30 19:05:00|12164.4|12162.9|12165.2|12164.3|12167.3|12165.8|12163.6|12162.1|356
1698693000000|2023-10-30 19:10:00|12165.1|12164.2|12170.9|12170|12171.2|12170|12165|12163.6|286
1698693300000|2023-10-30 19:15:00|12170.7|12169.8|12168.9|12167.4|12171.2|12170.3|12167.3|12166|141
1698693600000|2023-10-30 19:20:00|12168.8|12167.3|12168.6|12167.1|12169.1|12167.7|12166.8|12165.9|94
1698693900000|2023-10-30 19:25:00|12168.5|12167|12164.8|12163.3|12168.5|12167.2|12164.5|12163.3|172
1698694200000|2023-10-30 19:30:00|12164.9|12163.4|12164.4|12163.5|12166.3|12165.4|12163.9|12162.6|136
1698694500000|2023-10-30 19:35:00|12164.3|12163.4|12165.6|12164.1|12166.8|12165.7|12164.3|12163.3|212
1698694800000|2023-10-30 19:40:00|12165.7|12164.2|12169.8|12168.9|12170.8|12169.9|12164.4|12162.9|302
1698695100000|2023-10-30 19:45:00|12169.7|12168.8|12169.9|12168.4|12170|12168.8|12168.1|12166.9|200
1698695400000|2023-10-30 19:50:00|12169.8|12168.3|12174|12173.1|12175.4|12174.1|12169.8|12168.3|266
1698695700000|2023-10-30 19:55:00|12174.1|12173.2|12174.2|12172.7|12174.5|12173.5|12172.4|12170.9|193
1698696000000|2023-10-30 20:00:00|12174.1|12172.6|12171.7|12170.2|12174.2|12172.7|12171.7|12170.2|119
1698696300000|2023-10-30 20:05:00|12171.6|12170.1|12170.6|12169.1|12171.8|12170.3|12170.5|12169|64
1698696600000|2023-10-30 20:10:00|12170.5|12169|12171.7|12170.2|12171.7|12170.5|12170|12168.8|49
1698696900000|2023-10-30 20:15:00|12171.6|12170.1|12169.8|12168.9|12172|12170.7|12169.6|12168.4|87
1698697200000|2023-10-30 20:20:00|12169.6|12168.7|12170.6|12169.1|12170.7|12169.2|12169.3|12167.8|41
1698697500000|2023-10-30 20:25:00|12170.5|12169|12171.8|12170.3|12171.9|12170.4|12170.4|12168.9|75
1698697800000|2023-10-30 20:30:00|12171.9|12170.4|12171.4|12169.9|12171.9|12170.4|12170.8|12169.3|70
1698698100000|2023-10-30 20:35:00|12171|12169.5|12170.3|12168.8|12171|12169.5|12170.3|12168.8|128
1698698400000|2023-10-30 20:40:00|12169.8|12168.3|12170.3|12168.8|12170.5|12169|12169.3|12167.8|116
1698698700000|2023-10-30 20:45:00|12170.2|12168.7|12170.9|12169.4|12171.1|12169.6|12169.6|12168.1|119
1698699000000|2023-10-30 20:50:00|12171|12169.5|12169.3|12167.8|12171.1|12169.6|12169.3|12167.8|77
1698699300000|2023-10-30 20:55:00|12169.8|12167.5|12171.1|12167.2|12171.3|12168.3|12169.2|12166.3|278
1698699600000|2023-10-30 21:00:00|12171.4|12161|12169.7|12158.7|12171.4|12163.2|12169.7|12158.7|4
1698699900000|2023-10-30 21:05:00|12169.8|12158.8|12171.2|12160.2|12171.2|12160.2|12169.3|12158.3|6
1698700200000|2023-10-30 21:10:00|12171.5|12160.5|12173|12162|12173.1|12162.1|12171.3|12160.3|14
1698700500000|2023-10-30 21:15:00|12173.1|12162.1|12173.1|12163.4|12173.2|12163.4|12173|12162|20
1698700800000|2023-10-30 21:20:00|12173.4|12163.7|12170.8|12159.8|12173.6|12164.1|12166.8|12155.8|28
1698701100000|2023-10-30 21:25:00|12170.7|12159.7|12171.4|12160.4|12171.4|12160.4|12170.6|12159.6|11
1698701400000|2023-10-30 21:30:00|12171.5|12160.5|12171.1|12162.1|12172.9|12162.2|12171.1|12160.4|41
1698701700000|2023-10-30 21:35:00|12171|12162|12172.1|12162.7|12173|12163.2|12170.2|12160.1|40
1698702000000|2023-10-30 21:40:00|12172|12162.6|12172|12162.7|12172.2|12162.8|12171.9|12162.6|24
1698702300000|2023-10-30 21:45:00|12171.4|12162.9|12170.9|12164.3|12172.2|12164.4|12170.4|12159.8|66
1698702600000|2023-10-30 21:50:00|12170.8|12164.4|12171.9|12163.9|12172.2|12164.4|12168.6|12157.6|97
1698702900000|2023-10-30 21:55:00|12172.4|12163.5|12170.1|12164|12173.4|12164.8|12169.6|12159.9|190
1698703200000|2023-10-30 22:00:00|12169.6|12163.1|12170.2|12166.4|12171.6|12166.9|12168.8|12163|133
1698703500000|2023-10-30 22:05:00|12170|12166.7|12169.9|12166.2|12170.6|12166.9|12169.8|12166|50
1698703800000|2023-10-30 22:10:00|12169.7|12166|12168.6|12166.2|12169.8|12166.3|12168.5|12165.6|90
1698704100000|2023-10-30 22:15:00|12168.7|12166.3|12169.4|12167|12170.1|12167.2|12168.6|12165.8|165
1698704400000|2023-10-30 22:20:00|12169.5|12167.1|12169|12166.6|12169.6|12167.2|12169|12166.6|161
1698704700000|2023-10-30 22:25:00|12168.9|12166.5|12168.2|12165.8|12169|12166.6|12168.1|12165.7|340
1698705000000|2023-10-30 22:30:00|12168.3|12165.9|12168.1|12165.7|12168.5|12166.1|12167.6|12165.2|165
1698705300000|2023-10-30 22:35:00|12168.2|12165.8|12168.3|12165.9|12168.8|12166.4|12168|12165.6|112
1698705600000|2023-10-30 22:40:00|12168.2|12165.8|12168.3|12165.9|12168.8|12166.4|12168|12165.6|133
1698705900000|2023-10-30 22:45:00|12168.4|12166|12168.2|12165.8|12168.4|12166|12168.1|12165.7|68
1698706200000|2023-10-30 22:50:00|12168|12165.6|12169.3|12166.9|12169.3|12166.9|12168|12165.6|29
1698706500000|2023-10-30 22:55:00|12169.2|12166.8|12166.3|12163.9|12169.2|12166.8|12166.3|12163.9|69
1698706800000|2023-10-30 23:00:00|12166.9|12164.5|12166.2|12163.8|12169.2|12166.8|12166.1|12163.7|98
1698707100000|2023-10-30 23:05:00|12165.8|12164.3|12166.6|12165.1|12166.8|12165.3|12165.7|12164.2|45
1698707400000|2023-10-30 23:10:00|12166.5|12165|12166.5|12165|12166.6|12165.1|12165.9|12164.4|50
1698707700000|2023-10-30 23:15:00|12166.4|12164.9|12165.6|12164.1|12166.6|12165.1|12165.6|12164.1|53
1698708000000|2023-10-30 23:20:00|12165.4|12163.9|12165.7|12164.2|12165.9|12164.4|12165.1|12163.6|34
1698708300000|2023-10-30 23:25:00|12165.8|12164.3|12165.5|12164|12165.8|12164.3|12164.7|12163.2|34
1698708600000|2023-10-30 23:30:00|12165.6|12164.1|12167.3|12165.8|12167.5|12166|12164.8|12163.3|66
1698708900000|2023-10-30 23:35:00|12167|12165.5|12166.5|12165|12167.5|12166|12166.3|12164.8|66
1698709200000|2023-10-30 23:40:00|12166.6|12165.1|12166.5|12165|12166.9|12165.4|12166.4|12164.9|38
1698709500000|2023-10-30 23:45:00|12166.6|12165.1|12166.6|12165.1|12167|12165.5|12166.4|12164.9|57
1698709800000|2023-10-30 23:50:00|12166.7|12165.2|12166.6|12165.1|12166.9|12165.4|12166.5|12165|28
1698710100000|2023-10-30 23:55:00|12166.5|12165|12164.5|12163|12166.7|12165.2|12164.2|12162.7|57
1698710400000|2023-10-31 00:00:00|12164.4|12162.9|12161.5|12160|12164.5|12163|12159.8|12158.3|177
1698710700000|2023-10-31 00:05:00|12161.9|12160.4|12159.6|12158.1|12162.1|12160.6|12158.6|12157.1|163
1698711000000|2023-10-31 00:10:00|12159.5|12158|12160.5|12159|12160.5|12159|12159.1|12157.6|93
1698711300000|2023-10-31 00:15:00|12160.4|12158.9|12160.7|12159.2|12163.6|12162.1|12160.2|12158.7|104
1698711600000|2023-10-31 00:20:00|12160.8|12159.3|12160.8|12159.3|12161.1|12159.6|12159.7|12158.2|70
1698711900000|2023-10-31 00:25:00|12160.7|12159.2|12160.3|12159.4|12162.2|12160.9|12160.2|12159.2|126
1698712200000|2023-10-31 00:30:00|12160.4|12159.5|12161.1|12159.6|12162.1|12160.8|12159.6|12158.3|89
1698712500000|2023-10-31 00:35:00|12161|12159.5|12160.6|12159.1|12161.3|12159.8|12159.9|12158.4|90
1698712800000|2023-10-31 00:40:00|12160.5|12159|12158.8|12157.3|12161.6|12160.1|12158.5|12157|108
1698713100000|2023-10-31 00:45:00|12158.7|12157.2|12158.4|12156.9|12159.2|12157.7|12158.4|12156.9|50
1698713400000|2023-10-31 00:50:00|12158.5|12157|12158.7|12157.8|12159.4|12158.2|12157.5|12156.4|193
1698713700000|2023-10-31 00:55:00|12158.6|12157.7|12160.7|12159.2|12161.6|12160.2|12158.3|12157.4|164
1698714000000|2023-10-31 01:00:00|12160.6|12159.1|12157.7|12156.2|12161.2|12159.7|12156.8|12155.3|215
1698714300000|2023-10-31 01:05:00|12157.6|12156.1|12158.9|12157.4|12161.3|12159.8|12156.9|12155.4|221
1698714600000|2023-10-31 01:10:00|12158.8|12157.3|12156.8|12155.3|12159.9|12158.4|12156.7|12155.2|152
1698714900000|2023-10-31 01:15:00|12156.6|12155.1|12153.9|12152.4|12157.9|12156.4|12153.8|12152.3|167
1698715200000|2023-10-31 01:20:00|12153.8|12152.3|12156.6|12155.1|12156.9|12155.4|12153.2|12151.7|187
1698715500000|2023-10-31 01:25:00|12156.5|12155|12157.1|12155.6|12158.4|12157.5|12155.8|12154.9|124
1698715800000|2023-10-31 01:30:00|12157.2|12155.7|12155.5|12154|12158.6|12157.1|12154.1|12152.6|297
1698716100000|2023-10-31 01:35:00|12155.6|12154.1|12154.9|12153.4|12157|12155.5|12154.6|12153.1|155
1698716400000|2023-10-31 01:40:00|12155.1|12153.6|12150.7|12149.2|12155.8|12154.3|12150.4|12148.9|178
1698716700000|2023-10-31 01:45:00|12150.1|12148.6|12150.8|12149.3|12151.6|12150.5|12149.5|12148.4|158
1698717000000|2023-10-31 01:50:00|12151.2|12149.7|12153.4|12151.9|12153.9|12152.4|12151.2|12149.7|166
1698717300000|2023-10-31 01:55:00|12153.3|12151.8|12156.9|12155.4|12157.1|12155.6|12152.7|12151.2|160
1698717600000|2023-10-31 02:00:00|12156.7|12155.2|12155.1|12153.6|12157.9|12156.4|12154.4|12152.9|194
1698717900000|2023-10-31 02:05:00|12155|12153.5|12151.8|12150.3|12155.1|12153.6|12151.8|12150.3|197
1698718200000|2023-10-31 02:10:00|12151.6|12150.1|12149.7|12148.2|12152.6|12151.1|12148.4|12146.9|162
1698718500000|2023-10-31 02:15:00|12149.6|12148.1|12149.6|12148.1|12150.8|12149.3|12148.3|12146.8|189
1698718800000|2023-10-31 02:20:00|12149.5|12148|12149.6|12148.1|12149.8|12148.3|12148.3|12146.8|125
1698719100000|2023-10-31 02:25:00|12149.5|12148|12151.2|12149.7|12151.5|12150.4|12148.8|12147.3|167
1698719400000|2023-10-31 02:30:00|12151.1|12149.6|12152|12150.5|12152.4|12150.9|12150.8|12149.3|260
1698719700000|2023-10-31 02:35:00|12151.9|12150.4|12150.3|12148.8|12152.2|12150.7|12150.2|12148.7|178
1698720000000|2023-10-31 02:40:00|12150.2|12148.7|12149.8|12148.3|12150.7|12149.2|12149.5|12148|207
1698720300000|2023-10-31 02:45:00|12149.7|12148.2|12149.6|12148.1|12150.9|12149.4|12149.5|12148|147
1698720600000|2023-10-31 02:50:00|12149.5|12148|12148.9|12147.4|12150|12148.5|12148.5|12147|173
1698720900000|2023-10-31 02:55:00|12148.8|12147.3|12148.9|12147.4|12149.7|12148.2|12148.5|12147|175
1698721200000|2023-10-31 03:00:00|12148.8|12147.3|12148.2|12146.7|12149.4|12147.9|12147.6|12146.1|273
1698721500000|2023-10-31 03:05:00|12148.1|12146.6|12144.6|12143.1|12148.2|12146.7|12144.5|12143|232
1698721800000|2023-10-31 03:10:00|12144.7|12143.2|12145.5|12144|12145.6|12144.1|12144.4|12142.9|228
1698722100000|2023-10-31 03:15:00|12145.6|12144.1|12144.6|12143.1|12145.6|12144.1|12143.8|12142.3|204
1698722400000|2023-10-31 03:20:00|12144.5|12143|12145.9|12144.4|12145.9|12144.4|12144.4|12142.9|264
1698722700000|2023-10-31 03:25:00|12145.8|12144.3|12144.1|12142.6|12146.4|12144.9|12141.1|12139.6|666
1698723000000|2023-10-31 03:30:00|12143.8|12142.3|12142.1|12140.6|12144.9|12143.4|12139.7|12138.2|630
1698723300000|2023-10-31 03:35:00|12142|12140.5|12141.5|12140|12142.9|12141.4|12140.4|12138.9|539
1698723600000|2023-10-31 03:40:00|12141.3|12139.8|12141.7|12140.2|12143.9|12142.5|12140.7|12139.2|264
1698723900000|2023-10-31 03:45:00|12141.4|12139.9|12140.6|12139.7|12141.6|12140.1|12137.7|12136.2|198
1698724200000|2023-10-31 03:50:00|12141.2|12140.3|12145.9|12144.4|12146|12144.5|12140.9|12140|170
1698724500000|2023-10-31 03:55:00|12145.8|12144.3|12145|12144.1|12146.1|12144.8|12143.7|12142.8|184
1698724800000|2023-10-31 04:00:00|12144.9|12144|12145.2|12143.7|12148.2|12146.7|12144.7|12143.6|203
1698725100000|2023-10-31 04:05:00|12145.1|12143.6|12149.9|12148.4|12150|12148.5|12143.9|12142.4|195
1698725400000|2023-10-31 04:10:00|12149.8|12148.3|12148|12146.5|12150.1|12148.6|12147.8|12146.3|139
1698725700000|2023-10-31 04:15:00|12147.9|12146.4|12148.5|12147.6|12148.8|12147.8|12147.4|12146.2|135
1698726000000|2023-10-31 04:20:00|12148.4|12147.5|12144.9|12143.4|12148.6|12147.7|12144.7|12143.2|123
1698726300000|2023-10-31 04:25:00|12145|12143.5|12145.3|12143.8|12145.5|12144|12143.4|12141.9|109
1698726600000|2023-10-31 04:30:00|12145.2|12143.7|12143.4|12141.9|12146.1|12144.6|12143.4|12141.9|121
1698726900000|2023-10-31 04:35:00|12143.3|12141.8|12141.9|12140.4|12143.3|12141.8|12141.7|12140.2|98
1698727200000|2023-10-31 04:40:00|12142|12140.5|12139.9|12138.4|12142|12140.5|12139.6|12138.1|110
1698727500000|2023-10-31 04:45:00|12139.8|12138.3|12139.9|12138.4|12140.7|12139.2|12139.7|12138.2|94
1698727800000|2023-10-31 04:50:00|12139.8|12138.3|12141.7|12140.2|12141.7|12140.2|12139.7|12138.2|98
1698728100000|2023-10-31 04:55:00|12141.6|12140.1|12141.3|12139.8|12142.1|12140.6|12141|12139.5|126
1698728400000|2023-10-31 05:00:00|12141.2|12139.7|12141|12139.5|12141.9|12140.8|12139.8|12138.3|198
1698728700000|2023-10-31 05:05:00|12140.8|12139.3|12140.9|12139.4|12143.6|12142.1|12140.7|12139.2|160
1698729000000|2023-10-31 05:10:00|12140.8|12139.3|12143.1|12141.6|12143.7|12142.2|12140.8|12139.3|158
1698729300000|2023-10-31 05:15:00|12142.9|12141.4|12143|12141.5|12143.1|12141.6|12141.2|12139.7|118
1698729600000|2023-10-31 05:20:00|12142.9|12141.4|12143.8|12142.3|12144|12143.1|12142.9|12141.4|99
1698729900000|2023-10-31 05:25:00|12143.7|12142.2|12143.9|12142.4|12145.1|12143.6|12143.1|12141.6|86
1698730200000|2023-10-31 05:30:00|12143.7|12142.2|12144.3|12142.8|12144.6|12143.1|12141.9|12140.4|144
1698730500000|2023-10-31 05:35:00|12144.4|12142.9|12146.1|12144.6|12146.2|12144.7|12144.1|12142.6|157
1698730800000|2023-10-31 05:40:00|12146.2|12144.7|12147.4|12145.9|12148.9|12147.4|12146.1|12144.6|208
1698731100000|2023-10-31 05:45:00|12147.3|12145.8|12147.7|12146.2|12148.1|12146.6|12146.5|12145|156
1698731400000|2023-10-31 05:50:00|12147.8|12146.3|12148.7|12147.2|12148.9|12147.4|12146.3|12144.8|135
1698731700000|2023-10-31 05:55:00|12148.6|12147.1|12149.1|12147.6|12149.2|12147.7|12148.1|12146.6|167
1698732000000|2023-10-31 06:00:00|12149.6|12148.1|12146.1|12144.6|12149.8|12148.3|12146.1|12144.6|221
1698732300000|2023-10-31 06:05:00|12145.9|12144.4|12145.7|12144.8|12146.2|12144.9|12143.6|12142.1|126
1698732600000|2023-10-31 06:10:00|12145.6|12144.7|12145.8|12144.9|12146.5|12145.6|12144.2|12143.3|181
1698732900000|2023-10-31 06:15:00|12145.6|12144.7|12147|12145.5|12148.8|12147.6|12145|12144.1|167
1698733200000|2023-10-31 06:20:00|12146.9|12145.4|12144.4|12142.9|12147|12145.5|12144.3|12142.8|152
1698733500000|2023-10-31 06:25:00|12144.3|12142.8|12147.9|12146.4|12148.7|12147.2|12144.3|12142.8|168
1698733800000|2023-10-31 06:30:00|12148|12146.5|12153.7|12152.2|12153.8|12152.3|12147.1|12145.6|201
1698734100000|2023-10-31 06:35:00|12153.6|12152.1|12150.8|12149.3|12153.6|12152.1|12149.6|12148.1|175
1698734400000|2023-10-31 06:40:00|12150.7|12149.2|12150.1|12148.6|12151.7|12150.2|12149.8|12148.3|173
1698734700000|2023-10-31 06:45:00|12150|12148.5|12147.5|12146|12150.2|12148.7|12147.1|12145.6|127
1698735000000|2023-10-31 06:50:00|12147.4|12145.9|12149.6|12148.1|12149.9|12148.4|12146.7|12145.2|159
1698735300000|2023-10-31 06:55:00|12149.5|12148|12149.8|12148.3|12150.8|12149.3|12148.7|12147.2|148
1698735600000|2023-10-31 07:00:00|12149.7|12148.2|12153.8|12152.9|12154.6|12153.7|12149.4|12148.2|327
1698735900000|2023-10-31 07:05:00|12153.6|12152.7|12144.4|12143.5|12154.5|12153.6|12144.2|12143.3|306
1698736200000|2023-10-31 07:10:00|12144.2|12143.3|12146.1|12144.6|12146.1|12144.6|12142.3|12141.4|219
1698736500000|2023-10-31 07:15:00|12146|12144.5|12150.5|12149|12151.1|12149.6|12145.8|12144.5|251
1698736800000|2023-10-31 07:20:00|12150.6|12149.1|12147.6|12146.7|12151.3|12149.8|12145.6|12144.7|260
1698737100000|2023-10-31 07:25:00|12147.7|12146.8|12151.9|12151|12152.4|12151.5|12147.6|12146.7|205
1698737400000|2023-10-31 07:30:00|12151.8|12150.9|12150.6|12149.7|12151.9|12151|12149.1|12148|286
1698737700000|2023-10-31 07:35:00|12150.5|12149.6|12152.7|12151.2|12154.2|12153.3|12149.4|12148.5|301
1698738000000|2023-10-31 07:40:00|12152.8|12151.3|12155.3|12154.4|12156.8|12155.9|12152.8|12151.3|248
1698738300000|2023-10-31 07:45:00|12155.9|12155|12157.7|12156.8|12158.8|12157.9|12155.3|12154.4|256
1698738600000|2023-10-31 07:50:00|12157.8|12156.9|12160.3|12158.8|12161.8|12160.9|12157.6|12156.7|268
1698738900000|2023-10-31 07:55:00|12160.8|12159.3|12156.7|12155.8|12161|12159.6|12155.7|12154.8|412
1698739200000|2023-10-31 08:00:00|12156.9|12156|12146.7|12145.2|12156.9|12156|12146.4|12144.9|502
1698739500000|2023-10-31 08:05:00|12146.8|12145.3|12151.8|12150.9|12152.8|12151.7|12146.1|12145.2|321
1698739800000|2023-10-31 08:10:00|12151.9|12151|12155.9|12155|12156.7|12155.8|12149.2|12148.3|389
1698740100000|2023-10-31 08:15:00|12156|12155.1|12157.8|12156.9|12159.9|12159|12154|12153.1|309
1698740400000|2023-10-31 08:20:00|12157.7|12156.8|12163|12162.1|12163.2|12162.3|12157.3|12156.4|297
1698740700000|2023-10-31 08:25:00|12163.4|12162.5|12166.3|12165.4|12167.5|12166.6|12162.3|12161.4|241
1698741000000|2023-10-31 08:30:00|12166.2|12165.3|12168.7|12167.8|12169|12168.1|12166|12165.1|230
1698741300000|2023-10-31 08:35:00|12168.8|12167.9|12171.8|12170.9|12172.5|12171.6|12166.8|12165.9|224
1698741600000|2023-10-31 08:40:00|12171.9|12171|12167.6|12166.7|12172.1|12171.2|12166.8|12165.3|254
1698741900000|2023-10-31 08:45:00|12167.7|12166.8|12170.4|12169.5|12170.4|12169.5|12166|12165.1|257
1698742200000|2023-10-31 08:50:00|12170.5|12169.6|12170.7|12169.8|12171.5|12170.6|12167.6|12166.4|211
1698742500000|2023-10-31 08:55:00|12171.2|12170.3|12173.1|12171.6|12174.5|12173.6|12169.5|12168.6|343
1698742800000|2023-10-31 09:00:00|12173|12171.5|12176.8|12175.9|12177.3|12176.4|12169.8|12168.4|369
1698743100000|2023-10-31 09:05:00|12176.9|12176|12174.8|12173.3|12177.4|12176.5|12172.9|12172|475
1698743400000|2023-10-31 09:10:00|12174.9|12173.4|12173.8|12172.9|12176.5|12175.6|12170.8|12169.9|302
1698743700000|2023-10-31 09:15:00|12173.9|12173|12174.6|12173.7|12175.8|12174.9|12173.5|12172.6|224
1698744000000|2023-10-31 09:20:00|12174.5|12173.6|12169.5|12168.6|12174.6|12173.7|12169.3|12168.4|218
1698744300000|2023-10-31 09:25:00|12169.6|12168.7|12173.7|12172.8|12175|12173.5|12169.5|12168.6|285
1698744600000|2023-10-31 09:30:00|12173.6|12172.7|12178.7|12177.8|12179.3|12178.4|12172.9|12172|185
1698744900000|2023-10-31 09:35:00|12178.8|12177.9|12186.5|12185.6|12186.7|12185.8|12178.2|12177.3|214
1698745200000|2023-10-31 09:40:00|12186.6|12185.7|12184.7|12183.2|12189.6|12188.7|12184.5|12183.2|225
1698745500000|2023-10-31 09:45:00|12184.6|12183.1|12184.6|12183.7|12184.8|12183.9|12181.7|12180.3|173
1698745800000|2023-10-31 09:50:00|12184.5|12183.6|12186.7|12185.8|12192.5|12191.6|12184.5|12183.6|408
1698746100000|2023-10-31 09:55:00|12186.8|12185.9|12191.6|12190.1|12195.5|12194.4|12186.1|12184.6|720
1698746400000|2023-10-31 10:00:00|12191.8|12190.3|12185.9|12184.4|12193.6|12192.1|12184.6|12183.4|528
1698746700000|2023-10-31 10:05:00|12185.7|12184.2|12186.9|12185.4|12188.4|12187.5|12184.6|12183.5|332
1698747000000|2023-10-31 10:10:00|12187.1|12185.6|12192.1|12191.2|12193.3|12192.4|12186.5|12185.4|300
1698747300000|2023-10-31 10:15:00|12192.3|12191.4|12191.8|12190.9|12192.6|12191.7|12188.4|12187.5|233
1698747600000|2023-10-31 10:20:00|12192.5|12191.6|12196.2|12195.3|12196.8|12195.9|12192.4|12191.5|297
1698747900000|2023-10-31 10:25:00|12196.4|12195.5|12191.8|12190.9|12196.7|12195.8|12191.8|12190.5|250
1698748200000|2023-10-31 10:30:00|12191.9|12191|12196.6|12195.7|12197|12196.1|12190.4|12189.5|347
1698748500000|2023-10-31 10:35:00|12196.7|12195.8|12196|12194.5|12199|12197.5|12195.1|12193.6|322
1698748800000|2023-10-31 10:40:00|12196.1|12194.6|12190.7|12189.2|12196.1|12194.9|12190.1|12188.7|228
1698749100000|2023-10-31 10:45:00|12190.8|12189.3|12191.7|12190.8|12192.9|12191.6|12190.3|12188.9|272
1698749400000|2023-10-31 10:50:00|12191.6|12190.7|12195.9|12194.4|12196.2|12194.7|12190.6|12189.7|219
1698749700000|2023-10-31 10:55:00|12196|12194.5|12198.1|12197.2|12198.1|12197.2|12193.1|12191.9|171
1698750000000|2023-10-31 11:00:00|12198|12197.1|12195.8|12194.9|12200|12199.1|12195.6|12194.7|235
1698750300000|2023-10-31 11:05:00|12195.7|12194.8|12196.4|12194.9|12196.4|12195.2|12192.6|12191.4|216
1698750600000|2023-10-31 11:10:00|12196.2|12194.7|12195.5|12194.6|12201.3|12200.4|12195.3|12194|212
1698750900000|2023-10-31 11:15:00|12195.6|12194.7|12193.5|12192.6|12197.4|12196.5|12193.4|12192.5|235
1698751200000|2023-10-31 11:20:00|12193.4|12192.5|12190.4|12189.5|12193.4|12192.5|12190.3|12189.4|212
1698751500000|2023-10-31 11:25:00|12190.5|12189.6|12185.1|12184.2|12190.8|12189.9|12184.9|12183.5|236
1698751800000|2023-10-31 11:30:00|12185.2|12184.3|12187.7|12186.8|12187.7|12186.8|12184.3|12182.8|190
1698752100000|2023-10-31 11:35:00|12187.8|12186.9|12187.7|12186.8|12189.8|12188.9|12185.5|12184|211
1698752400000|2023-10-31 11:40:00|12187.6|12186.7|12186.4|12184.9|12189.4|12188.5|12184.2|12183.3|261
1698752700000|2023-10-31 11:45:00|12186.5|12185|12183.4|12181.9|12187.2|12186.3|12183.4|12181.9|182
1698753000000|2023-10-31 11:50:00|12183.3|12181.8|12182.7|12181.2|12184.4|12183.2|12182.1|12181|223
1698753300000|2023-10-31 11:55:00|12182.4|12180.9|12180.2|12179.3|12182.4|12180.9|12176.2|12175.1|372
1698753600000|2023-10-31 12:00:00|12179.8|12178.9|12177.6|12176.1|12180.3|12179.4|12175|12174.1|389
1698753900000|2023-10-31 12:05:00|12177.5|12176|12179.9|12179|12182|12180.7|12177|12175.5|340
1698754200000|2023-10-31 12:10:00|12180.3|12179.4|12179.5|12178.6|12180.8|12179.9|12177.5|12176.6|304
1698754500000|2023-10-31 12:15:00|12179.4|12178.5|12182|12181.1|12184.4|12183.5|12179.4|12178.5|220
1698754800000|2023-10-31 12:20:00|12181.9|12181|12184.5|12183.6|12186.4|12184.9|12181.7|12180.8|292
1698755100000|2023-10-31 12:25:00|12184.4|12183.5|12184.3|12182.8|12186.3|12185.4|12184|12182.5|214
1698755400000|2023-10-31 12:30:00|12184.2|12182.7|12164.4|12163.5|12184.2|12182.7|12164.2|12163.3|1067
1698755700000|2023-10-31 12:35:00|12164.2|12163.3|12163.8|12162.3|12168|12167.1|12161.7|12160.8|784
1698756000000|2023-10-31 12:40:00|12163.7|12162.2|12162.4|12160.9|12166.7|12165.2|12159|12157.5|610
1698756300000|2023-10-31 12:45:00|12162.8|12161.3|12161|12160.1|12166.5|12165.6|12161|12160.1|421
1698756600000|2023-10-31 12:50:00|12160.9|12160|12163.1|12162.2|12166|12164.5|12159.5|12158.6|505
1698756900000|2023-10-31 12:55:00|12163.3|12162.4|12160|12158.5|12164.1|12162.8|12156.8|12155.3|585
1698757200000|2023-10-31 13:00:00|12159.8|12158.3|12155|12154.1|12159.9|12158.4|12152.8|12151.9|561
1698757500000|2023-10-31 13:05:00|12154.8|12153.9|12155|12154.1|12159.1|12157.8|12148.6|12147.3|533
1698757800000|2023-10-31 13:10:00|12154.6|12153.7|12150.7|12149.8|12159.7|12158.8|12150.4|12149.5|447
1698758100000|2023-10-31 13:15:00|12151.2|12150.3|12153.4|12151.9|12153.7|12152.8|12147.7|12146.2|435
1698758400000|2023-10-31 13:20:00|12153.2|12151.7|12144.7|12143.8|12153.3|12152|12144.1|12143.2|413
1698758700000|2023-10-31 13:25:00|12145.3|12144.4|12141.3|12139.8|12145.6|12144.4|12139|12137.7|517
1698759000000|2023-10-31 13:30:00|12141.1|12139.6|12142.5|12141.6|12143.6|12142.7|12134.2|12133|582
1698759300000|2023-10-31 13:35:00|12142.2|12141.3|12141.7|12140.2|12143.4|12142.5|12136.6|12135.7|567
1698759600000|2023-10-31 13:40:00|12141.5|12140|12145.5|12144|12147.9|12146.4|12138|12136.9|371
1698759900000|2023-10-31 13:45:00|12145.4|12143.9|12142.7|12141.8|12151.4|12149.9|12141.1|12139.6|506
1698760200000|2023-10-31 13:50:00|12142.6|12141.7|12142.2|12140.7|12147|12145.5|12140|12138.8|499
1698760500000|2023-10-31 13:55:00|12142.3|12140.8|12140.9|12133.4|12144.3|12142.8|12137|12133.4|541
1698760800000|2023-10-31 14:00:00|12141.6|12133.1|12128.1|12126.6|12141.6|12138.2|12127.7|12126.2|886
1698761100000|2023-10-31 14:05:00|12127.9|12126.4|12138.4|12137.5|12139.6|12138.7|12127.4|12125.9|508
1698761400000|2023-10-31 14:10:00|12138.5|12137|12152.3|12150.8|12153.5|12152.6|12138.5|12137|571
1698761700000|2023-10-31 14:15:00|12152.4|12150.9|12153|12151.5|12157.3|12155.8|12150.3|12148.8|655
1698762000000|2023-10-31 14:20:00|12152.7|12151.2|12146.1|12144.6|12153.9|12153|12144.6|12143.1|519
1698762300000|2023-10-31 14:25:00|12146|12144.5|12144.1|12142.6|12146.8|12145.9|12142.1|12140.6|402
1698762600000|2023-10-31 14:30:00|12143.8|12142.3|12141|12140.1|12149.5|12148|12140.9|12140|652
1698762900000|2023-10-31 14:35:00|12140.9|12140|12138.5|12137.6|12141.3|12140.4|12138.1|12136.6|469
1698763200000|2023-10-31 14:40:00|12138.4|12137.5|12141.1|12139.6|12142.7|12141.2|12133.9|12132.4|567
1698763500000|2023-10-31 14:45:00|12141.2|12139.7|12138.6|12137.1|12141.7|12140.5|12137.4|12136.2|462
1698763800000|2023-10-31 14:50:00|12138.7|12137.2|12137|12136.1|12139.8|12138.4|12132.2|12131.3|419
1698764100000|2023-10-31 14:55:00|12137.1|12136.2|12137.5|12136.6|12141.9|12141|12135.4|12134.5|514
1698764400000|2023-10-31 15:00:00|12137.9|12137|12131.1|12130.2|12142.8|12141.9|12130.7|12129.8|534
1698764700000|2023-10-31 15:05:00|12131|12130.1|12122.7|12121.8|12131.8|12130.7|12120.5|12119.6|471
1698765000000|2023-10-31 15:10:00|12122.6|12121.7|12130.2|12128.7|12130.3|12129.4|12120.3|12119.2|525
1698765300000|2023-10-31 15:15:00|12130.1|12128.6|12126.8|12125.9|12130.4|12129.5|12124.1|12122.6|543
1698765600000|2023-10-31 15:20:00|12127|12126.1|12121.5|12120.6|12127.8|12126.9|12120.7|12119.8|456
1698765900000|2023-10-31 15:25:00|12121.4|12120.5|12124.5|12123.6|12127.8|12126.9|12121.1|12120.2|356
1698766200000|2023-10-31 15:30:00|12124.7|12123.8|12127.8|12126.9|12130.9|12130|12123.4|12122.5|599
1698766500000|2023-10-31 15:35:00|12127.6|12126.7|12128.8|12127.9|12130|12129.1|12124.6|12123.7|388
1698766800000|2023-10-31 15:40:00|12128.9|12128|12122|12120.5|12131.4|12130.5|12122|12120.5|427
1698767100000|2023-10-31 15:45:00|12122.1|12120.6|12129.9|12129|12131.1|12130.2|12120.3|12118.8|473
1698767400000|2023-10-31 15:50:00|12129.8|12128.9|12130|12128.5|12130.8|12129.9|12126.7|12125.8|521
1698767700000|2023-10-31 15:55:00|12129.9|12128.4|12133.9|12133|12134.9|12134|12126.8|12125.3|910
1698768000000|2023-10-31 16:00:00|12134|12133.1|12137.7|12136.8|12138.7|12137.8|12133.6|12132.7|707
1698768300000|2023-10-31 16:05:00|12137.6|12136.7|12129.7|12128.8|12140.8|12139.9|12128.9|12128|479
1698768600000|2023-10-31 16:10:00|12130|12128.5|12130.7|12129.2|12130.8|12129.3|12123.8|12122.3|520
1698768900000|2023-10-31 16:15:00|12130.6|12129.1|12134.6|12133.7|12137.2|12136.3|12130.2|12129|445
1698769200000|2023-10-31 16:20:00|12134.4|12133.5|12132.9|12132|12137|12136.1|12132.3|12131.4|361
1698769500000|2023-10-31 16:25:00|12132.8|12131.9|12129.4|12128.5|12133.6|12132.7|12125.1|12124.2|308
1698769800000|2023-10-31 16:30:00|12129.3|12128.4|12130.7|12129.8|12131.4|12130.5|12126.8|12125.9|476
1698770100000|2023-10-31 16:35:00|12130.8|12129.9|12129.6|12128.7|12131.3|12130.4|12126.8|12125.5|398
1698770400000|2023-10-31 16:40:00|12129.5|12128.6|12129.7|12128.2|12134.9|12134|12128.3|12127.4|375
1698770700000|2023-10-31 16:45:00|12129.4|12127.9|12133.7|12132.8|12136.2|12135.3|12127.6|12126.4|261
1698771000000|2023-10-31 16:50:00|12133.6|12132.7|12133|12132.1|12135.9|12135|12130.9|12130|299
1698771300000|2023-10-31 16:55:00|12132.8|12131.9|12134.5|12133.6|12134.9|12134|12130.8|12129.9|310
1698771600000|2023-10-31 17:00:00|12134.6|12133.7|12138.4|12136.9|12141.3|12140.3|12133.7|12132.6|423
1698771900000|2023-10-31 17:05:00|12139.2|12137.7|12145.9|12145|12147.9|12146.5|12139.2|12137.7|608
1698772200000|2023-10-31 17:10:00|12146.1|12145.2|12146.4|12145.5|12148.6|12147.7|12143.4|12142.5|528
1698772500000|2023-10-31 17:15:00|12146.5|12145.6|12143.8|12142.9|12147.4|12146.5|12142.9|12142|401
1698772800000|2023-10-31 17:20:00|12143.9|12143|12145.1|12143.6|12145.4|12144|12142|12140.6|369
1698773100000|2023-10-31 17:25:00|12145.3|12143.8|12147.8|12146.9|12148.2|12146.9|12142.6|12141.4|364
1698773400000|2023-10-31 17:30:00|12147.9|12147|12146.5|12145.6|12148.2|12147.3|12144.9|12144|263
1698773700000|2023-10-31 17:35:00|12146.4|12145.5|12148.8|12147.3|12149.2|12147.7|12144.7|12143.8|203
1698774000000|2023-10-31 17:40:00|12148.7|12147.2|12152|12151.1|12152.2|12151.2|12147.9|12146.6|249
1698774300000|2023-10-31 17:45:00|12151.9|12151|12146.2|12145.3|12151.9|12151|12145.8|12144.9|184
1698774600000|2023-10-31 17:50:00|12146.5|12145.6|12148.3|12146.8|12148.3|12146.8|12145.8|12144.4|130
1698774900000|2023-10-31 17:55:00|12148.2|12146.7|12148.8|12147.3|12150.4|12149.5|12146.7|12145.5|173
1698775200000|2023-10-31 18:00:00|12148.7|12147.2|12151.8|12150.3|12152.7|12151.8|12148.1|12146.6|227
1698775500000|2023-10-31 18:05:00|12151.2|12149.7|12146.7|12145.8|12151.2|12149.7|12146.7|12145.3|140
1698775800000|2023-10-31 18:10:00|12146.6|12145.7|12145.8|12144.9|12147.4|12146.1|12144.7|12143.4|171
1698776100000|2023-10-31 18:15:00|12145.7|12144.8|12146.1|12144.6|12148.6|12147.7|12144.6|12143.7|160
1698776400000|2023-10-31 18:20:00|12146.2|12144.7|12146.1|12144.6|12147.2|12145.8|12143.9|12142.4|239
1698776700000|2023-10-31 18:25:00|12146.2|12144.7|12142.6|12141.7|12147.5|12146.6|12142.5|12141.6|266
1698777000000|2023-10-31 18:30:00|12142.5|12141.6|12143.9|12142.4|12144.2|12143.1|12141.6|12140.2|203
1698777300000|2023-10-31 18:35:00|12144|12142.5|12144.9|12144|12145.4|12144.5|12143.5|12142.5|184
1698777600000|2023-10-31 18:40:00|12144.4|12142.9|12146.7|12145.8|12147.4|12146.5|12143.7|12142.8|256
1698777900000|2023-10-31 18:45:00|12146.8|12145.9|12149|12148.1|12149.9|12148.9|12146.7|12145.6|224
1698778200000|2023-10-31 18:50:00|12149.1|12148.2|12148.9|12148|12149.1|12148.2|12146.2|12145.3|207
1698778500000|2023-10-31 18:55:00|12149|12148.1|12150.8|12149.9|12152.3|12151.1|12149|12148.1|353
1698778800000|2023-10-31 19:00:00|12150.7|12149.8|12151.5|12150.6|12151.6|12150.7|12148.5|12147.5|267
1698779100000|2023-10-31 19:05:00|12151.4|12150.5|12152|12150.5|12153|12151.8|12149.5|12148.4|245
1698779400000|2023-10-31 19:10:00|12151.9|12150.4|12151.8|12150.3|12154.1|12152.7|12151.1|12149.6|166
1698779700000|2023-10-31 19:15:00|12151.9|12150.4|12153.7|12152.8|12153.8|12152.9|12151.8|12150.3|113
1698780000000|2023-10-31 19:20:00|12154|12153.1|12151.6|12150.7|12154.6|12153.7|12151.6|12150.7|121
1698780300000|2023-10-31 19:25:00|12151.4|12150.5|12154.5|12153|12154.9|12153.4|12150.5|12149.6|155
1698780600000|2023-10-31 19:30:00|12154.6|12153.1|12155.2|12153.7|12156.3|12154.8|12153.7|12152.2|148
1698780900000|2023-10-31 19:35:00|12155.1|12153.6|12154.8|12153.3|12155.5|12154|12154.1|12152.6|160
1698781200000|2023-10-31 19:40:00|12154.7|12153.2|12153.4|12152.5|12155|12153.5|12153.1|12151.6|169
1698781500000|2023-10-31 19:45:00|12153.3|12152.4|12154.2|12152.7|12154.3|12152.8|12152.9|12151.4|160
1698781800000|2023-10-31 19:50:00|12154.3|12152.8|12154.5|12153|12154.8|12153.3|12153.2|12151.7|273
1698782100000|2023-10-31 19:55:00|12154.6|12153.1|12153.5|12152|12156.1|12154.7|12153.1|12151.6|269
1698782400000|2023-10-31 20:00:00|12153.8|12152.3|12152.9|12151.4|12155.2|12153.7|12152.7|12151.4|241
1698782700000|2023-10-31 20:05:00|12152.8|12151.3|12151.8|12150.3|12153.5|12152|12151.8|12150.3|76
1698783000000|2023-10-31 20:10:00|12151.7|12150.2|12149.9|12148.4|12152.6|12151.1|12149.8|12148.3|156
1698783300000|2023-10-31 20:15:00|12149.8|12148.3|12146.6|12145.1|12149.8|12148.3|12146.5|12145|112
1698783600000|2023-10-31 20:20:00|12146.7|12145.2|12149|12147.5|12150|12148.5|12146.7|12145.2|119
1698783900000|2023-10-31 20:25:00|12149.1|12147.6|12145.9|12144.4|12149.1|12147.6|12145.8|12144.3|130
1698784200000|2023-10-31 20:30:00|12146|12144.5|12144.3|12142.8|12146.1|12144.6|12143.5|12142|155
1698784500000|2023-10-31 20:35:00|12144.4|12142.9|12142.5|12141|12144.8|12143.3|12142.5|12141|89
1698784800000|2023-10-31 20:40:00|12142.6|12141.1|12143.5|12142|12143.6|12142.1|12142.5|12141|69
1698785100000|2023-10-31 20:45:00|12143.4|12141.9|12146.7|12145.2|12147.3|12145.8|12143|12141.5|122
1698785400000|2023-10-31 20:50:00|12146.6|12145.1|12147.1|12145.6|12148.4|12146.9|12145.9|12144.4|135
1698785700000|2023-10-31 20:55:00|12147.5|12145.3|12155.9|12150.1|12156.8|12151|12146.8|12144.6|366
1698786000000|2023-10-31 21:00:00|12155.7|12150|12151.7|12140.7|12156.4|12150.7|12151.3|12140.3|42
1698786300000|2023-10-31 21:05:00|12151.3|12140.3|12151.9|12140.9|12157.4|12147.6|12150.8|12140|21
1698786600000|2023-10-31 21:10:00|12151.2|12140.2|12152.6|12141.6|12152.7|12141.7|12151.2|12140.2|22
1698786900000|2023-10-31 21:15:00|12152.5|12141.5|12150.3|12139.3|12153.3|12142.3|12150.3|12139.3|54
1698787200000|2023-10-31 21:20:00|12150.2|12139.2|12150.4|12139.9|12151.1|12140.4|12149.7|12139.2|34
1698787500000|2023-10-31 21:25:00|12150.5|12139.7|12152.7|12141.7|12154.3|12144.1|12150.2|12139.6|162
1698787800000|2023-10-31 21:30:00|12153.2|12142.2|12151.8|12141.2|12153.2|12142.2|12151.8|12141.2|48
1698788100000|2023-10-31 21:35:00|12151.7|12141.3|12151.8|12144.2|12151.9|12144.3|12151|12141.2|51
1698788400000|2023-10-31 21:40:00|12151.6|12145.3|12151.6|12146.4|12151.7|12146.4|12149.8|12144.7|45
1698788700000|2023-10-31 21:45:00|12151.9|12146.3|12153.8|12146.1|12154.9|12147.9|12150.9|12143.1|120
1698789000000|2023-10-31 21:50:00|12153.9|12146|12155.5|12149.6|12155.8|12149.6|12153.9|12145.9|65
1698789300000|2023-10-31 21:55:00|12156|12149.1|12153.8|12145.4|12156|12150.1|12152.3|12144.3|124
1698789600000|2023-10-31 22:00:00|12153.7|12146.3|12154.6|12152.2|12155.3|12152.2|12153.3|12144.9|170
1698789900000|2023-10-31 22:05:00|12155|12151.9|12155.4|12153|12156|12153.2|12154.5|12151.8|74
1698790200000|2023-10-31 22:10:00|12155.3|12152.9|12155.5|12153.1|12155.7|12153.3|12154.8|12152|83
1698790500000|2023-10-31 22:15:00|12155.4|12153|12154.2|12151.8|12155.6|12153.2|12154|12151.6|103
1698790800000|2023-10-31 22:20:00|12154.1|12151.7|12154.3|12151.9|12154.4|12152|12153.2|12150.8|118
1698791100000|2023-10-31 22:25:00|12154.2|12151.8|12154.6|12152.2|12155.1|12152.7|12154.2|12151.8|68
1698791400000|2023-10-31 22:30:00|12154.5|12152.1|12153.9|12151.5|12154.6|12152.2|12153.5|12151.1|68
1698791700000|2023-10-31 22:35:00|12153.6|12151.2|12151.2|12148.8|12153.7|12151.3|12151|12148.6|84
1698792000000|2023-10-31 22:40:00|12151.1|12148.7|12150.8|12148.4|12151.3|12148.9|12150.1|12147.7|60
1698792300000|2023-10-31 22:45:00|12150.9|12148.5|12151.1|12148.7|12152|12149.6|12150.8|12148.4|60
1698792600000|2023-10-31 22:50:00|12151|12148.6|12153.1|12150.7|12153.1|12150.7|12151|12148.6|72
1698792900000|2023-10-31 22:55:00|12153.2|12150.8|12152.2|12149.8|12153.5|12151.1|12152.2|12149.8|66
1698793200000|2023-10-31 23:00:00|12152.1|12149.7|12150.3|12147.9|12152.1|12149.7|12149.4|12147|100
1698793500000|2023-10-31 23:05:00|12149.7|12148.2|12153.6|12152.1|12153.7|12152.2|12149.7|12148.2|81
1698793800000|2023-10-31 23:10:00|12153.7|12152.2|12150.7|12149.2|12153.7|12152.2|12150.7|12149.2|70
1698794100000|2023-10-31 23:15:00|12150.8|12149.3|12150.8|12149.3|12151.7|12150.2|12150.5|12149|48
1698794400000|2023-10-31 23:20:00|12150.7|12149.2|12150.8|12149.3|12151|12149.5|12150.6|12149.1|47
1698794700000|2023-10-31 23:25:00|12150.9|12149.4|12150.7|12149.2|12151.2|12149.7|12150.6|12149.1|48
1698795000000|2023-10-31 23:30:00|12150.8|12149.3|12149.8|12148.3|12151|12149.5|12149.7|12148.2|63
1698795300000|2023-10-31 23:35:00|12149.7|12148.2|12150.6|12149.1|12150.8|12149.3|12149.7|12148.2|62
1698795600000|2023-10-31 23:40:00|12150.7|12149.2|12150.7|12149.2|12151.1|12149.6|12150.6|12149.1|47
1698795900000|2023-10-31 23:45:00|12150.6|12149.1|12149.7|12148.2|12150.6|12149.1|12149.5|12148|51
1698796200000|2023-10-31 23:50:00|12149.6|12148.1|12150.8|12149.3|12151.1|12149.6|12149.6|12148.1|88
1698796500000|2023-10-31 23:55:00|12150.7|12149.2|12151.3|12149.8|12152.4|12150.9|12150.7|12149.2|99
1698796800000|2023-11-01 00:00:00|12151.2|12149.7|12152.8|12151.3|12152.9|12151.4|12149.4|12147.9|219
1698797100000|2023-11-01 00:05:00|12152.3|12150.8|12148.7|12147.2|12152.6|12151.1|12148.5|12147|113
1698797400000|2023-11-01 00:10:00|12148.6|12147.1|12148.8|12147.3|12148.9|12147.4|12147.1|12145.6|158
1698797700000|2023-11-01 00:15:00|12148.9|12147.4|12148|12147.1|12149.9|12149|12147.6|12146.7|110
1698798000000|2023-11-01 00:20:00|12148.1|12147.2|12145.9|12144.4|12148.4|12147.5|12145.8|12144.3|96
1698798300000|2023-11-01 00:25:00|12145.8|12144.3|12142.7|12141.2|12145.9|12144.4|12142.5|12141|130
1698798600000|2023-11-01 00:30:00|12142.8|12141.3|12140.4|12138.9|12142.8|12141.3|12139.8|12138.3|132
1698798900000|2023-11-01 00:35:00|12140.5|12139|12137.7|12136.2|12140.7|12139.2|12135|12133.5|198
1698799200000|2023-11-01 00:40:00|12137.6|12136.1|12137.2|12135.7|12138.3|12136.8|12136.6|12135.1|150
1698799500000|2023-11-01 00:45:00|12137.1|12135.6|12140.7|12139.2|12140.8|12139.3|12137|12135.5|102
1698799800000|2023-11-01 00:50:00|12140.5|12139|12141.4|12139.9|12141.7|12140.2|12138.6|12137.1|177
1698800100000|2023-11-01 00:55:00|12141|12139.5|12140.1|12138.6|12141.3|12139.8|12139.9|12138.4|144
1698800400000|2023-11-01 01:00:00|12139.8|12138.3|12137.8|12136.3|12139.8|12138.3|12136.5|12135|199
1698800700000|2023-11-01 01:05:00|12137.9|12136.4|12138.9|12137.4|12139.8|12138.3|12137.2|12135.7|208
1698801000000|2023-11-01 01:10:00|12139|12137.5|12140.2|12138.7|12140.5|12139|12138.5|12137|189
1698801300000|2023-11-01 01:15:00|12140.1|12138.6|12138.8|12137.3|12140.7|12139.2|12137.7|12136.2|269
1698801600000|2023-11-01 01:20:00|12138.7|12137.2|12138.1|12136.6|12139.5|12138|12137|12135.5|243
1698801900000|2023-11-01 01:25:00|12138.2|12136.7|12139.3|12137.8|12140.8|12139.3|12137.9|12136.4|220
1698802200000|2023-11-01 01:30:00|12139.1|12137.6|12138.7|12137.2|12139.7|12138.2|12137.1|12135.6|123
1698802500000|2023-11-01 01:35:00|12138.5|12137|12142.1|12140.6|12142.3|12140.8|12138.5|12137|124
1698802800000|2023-11-01 01:40:00|12142.2|12140.7|12143.8|12142.3|12144.2|12142.7|12142.1|12140.6|126
1698803100000|2023-11-01 01:45:00|12143.6|12142.1|12141.2|12139.7|12143.6|12142.1|12140.6|12139.1|131
1698803400000|2023-11-01 01:50:00|12140.9|12139.4|12137|12135.5|12141|12139.5|12136.9|12135.4|147
1698803700000|2023-11-01 01:55:00|12136.9|12135.4|12137.5|12136|12138.1|12136.6|12135|12133.5|145
1698804000000|2023-11-01 02:00:00|12137.2|12135.7|12137.9|12136.4|12139|12137.5|12136.7|12135.2|162
1698804300000|2023-11-01 02:05:00|12137.8|12136.3|12137.8|12136.3|12137.9|12136.7|12136|12134.5|150
1698804600000|2023-11-01 02:10:00|12137.9|12136.4|12141|12139.5|12141.3|12139.8|12137.9|12136.4|198
1698804900000|2023-11-01 02:15:00|12140.7|12139.2|12141.1|12139.6|12141.2|12139.7|12139|12137.5|156
1698805200000|2023-11-01 02:20:00|12141|12139.5|12141.1|12139.6|12141.8|12140.3|12139.6|12138.1|121
1698805500000|2023-11-01 02:25:00|12141.2|12139.7|12142|12140.5|12142.4|12140.9|12141.1|12139.6|161
1698805800000|2023-11-01 02:30:00|12142.1|12140.6|12146.9|12145.4|12146.9|12145.4|12142.1|12140.6|162
1698806100000|2023-11-01 02:35:00|12146.6|12145.1|12143|12141.5|12146.9|12145.4|12143|12141.5|117
1698806400000|2023-11-01 02:40:00|12142.9|12141.4|12143.9|12143|12144.9|12143.7|12142.7|12141.2|132
1698806700000|2023-11-01 02:45:00|12144|12143.1|12141.4|12139.9|12144|12143.1|12141.3|12139.8|97
1698807000000|2023-11-01 02:50:00|12141.5|12140|12140.8|12139.3|12142.3|12140.8|12140.7|12139.2|168
1698807300000|2023-11-01 02:55:00|12140.9|12139.4|12142.8|12141.3|12143.2|12141.7|12140.9|12139.4|173
1698807600000|2023-11-01 03:00:00|12142.7|12141.2|12143.7|12142.2|12144.9|12143.4|12142.1|12140.6|191
1698807900000|2023-11-01 03:05:00|12143.2|12141.7|12142.7|12141.2|12143.5|12142|12141.6|12140.1|116
1698808200000|2023-11-01 03:10:00|12142.3|12140.8|12141.1|12139.6|12143.7|12142.2|12141|12139.5|117
1698808500000|2023-11-01 03:15:00|12141|12139.5|12143.1|12141.6|12143.4|12141.9|12141|12139.5|100
1698808800000|2023-11-01 03:20:00|12143|12141.5|12145.3|12143.8|12146|12144.5|12143|12141.5|128
1698809100000|2023-11-01 03:25:00|12145|12144.1|12145|12143.5|12145.3|12144.1|12144.1|12142.6|107
1698809400000|2023-11-01 03:30:00|12145.1|12143.6|12147.5|12146|12149|12147.5|12144.7|12143.2|149
1698809700000|2023-11-01 03:35:00|12147.4|12145.9|12147|12145.5|12147.7|12146.2|12146.7|12145.2|106
1698810000000|2023-11-01 03:40:00|12147.1|12145.6|12149.3|12147.8|12149.3|12147.8|12147.1|12145.6|125
1698810300000|2023-11-01 03:45:00|12149.2|12147.7|12147|12145.5|12149.2|12147.7|12147|12145.5|91
1698810600000|2023-11-01 03:50:00|12146.9|12145.4|12146.5|12145|12146.9|12145.4|12145.9|12144.4|99
1698810900000|2023-11-01 03:55:00|12146.6|12145.1|12145.7|12144.2|12147|12145.5|12145.6|12144.1|83
1698811200000|2023-11-01 04:00:00|12145.6|12144.1|12144.1|12142.6|12145.6|12144.1|12143.2|12141.7|159
1698811500000|2023-11-01 04:05:00|12144|12142.5|12143.2|12141.7|12144.1|12142.6|12143.1|12141.6|90
1698811800000|2023-11-01 04:10:00|12143.3|12141.8|12141.2|12139.7|12143.6|12142.4|12141.2|12139.7|108
1698812100000|2023-11-01 04:15:00|12141.3|12139.8|12144.5|12143|12144.9|12143.4|12141|12139.5|110
1698812400000|2023-11-01 04:20:00|12144.6|12143.1|12145.6|12144.1|12145.7|12144.2|12144.1|12142.6|113
1698812700000|2023-11-01 04:25:00|12145.4|12143.9|12143.8|12142.3|12145.8|12144.3|12143.6|12142.3|118
1698813000000|2023-11-01 04:30:00|12143.9|12142.4|12141.8|12140.3|12144.4|12142.9|12141.8|12140.3|147
1698813300000|2023-11-01 04:35:00|12141.7|12140.2|12143.5|12142|12143.6|12142.1|12141.1|12139.6|68
1698813600000|2023-11-01 04:40:00|12143.4|12141.9|12143.6|12142.1|12144.1|12142.6|12142.9|12141.4|106
1698813900000|2023-11-01 04:45:00|12143.7|12142.2|12142.9|12141.4|12144.9|12143.4|12142.8|12141.3|88
1698814200000|2023-11-01 04:50:00|12142.5|12141|12137.6|12136.1|12142.5|12141|12137.4|12135.9|132
1698814500000|2023-11-01 04:55:00|12137.5|12136|12138.5|12137|12139.6|12138.1|12137.5|12136|95
1698814800000|2023-11-01 05:00:00|12138.4|12136.9|12135.3|12133.8|12138.5|12137|12134.7|12133.2|178
1698815100000|2023-11-01 05:05:00|12135|12133.5|12134.4|12132.9|12135.4|12133.9|12133.7|12132.2|139
1698815400000|2023-11-01 05:10:00|12134.5|12133|12135.3|12133.8|12135.3|12133.8|12134|12132.5|137
1698815700000|2023-11-01 05:15:00|12135.4|12133.9|12135.3|12133.8|12135.5|12134|12134.1|12132.6|109
1698816000000|2023-11-01 05:20:00|12135.4|12133.9|12134.5|12133|12137.1|12135.6|12134.5|12133|115
1698816300000|2023-11-01 05:25:00|12134.8|12133.3|12136|12134.5|12136.1|12134.6|12134.5|12133|102
1698816600000|2023-11-01 05:30:00|12135.8|12134.3|12136.2|12134.7|12136.4|12134.9|12134.9|12133.4|126
1698816900000|2023-11-01 05:35:00|12136.4|12134.9|12134|12132.5|12136.8|12135.3|12133.9|12132.4|124
1698817200000|2023-11-01 05:40:00|12133.9|12132.4|12133.8|12132.3|12134.8|12133.3|12132.7|12131.2|171
1698817500000|2023-11-01 05:45:00|12133.9|12132.4|12132.7|12131.2|12133.9|12132.6|12132.5|12131|83
1698817800000|2023-11-01 05:50:00|12132.6|12131.1|12133.9|12132.4|12134|12132.5|12132.6|12131.1|121
1698818100000|2023-11-01 05:55:00|12134|12132.5|12136.4|12135.5|12137.2|12135.7|12133.8|12132.3|122
1698818400000|2023-11-01 06:00:00|12136.5|12135.6|12139.8|12138.3|12140|12139|12136.5|12135.1|223
1698818700000|2023-11-01 06:05:00|12139.7|12138.2|12138.9|12137.4|12140|12138.5|12138|12136.5|116
1698819000000|2023-11-01 06:10:00|12139|12137.5|12141.8|12140.3|12142.1|12140.6|12138.9|12137.4|125
1698819300000|2023-11-01 06:15:00|12141.9|12140.4|12142.9|12141.4|12143.6|12142.1|12141.7|12140.2|111
1698819600000|2023-11-01 06:20:00|12142.8|12141.3|12141.7|12140.8|12143|12141.5|12140.9|12139.4|117
1698819900000|2023-11-01 06:25:00|12141.8|12140.9|12140.6|12139.1|12141.9|12141|12139.8|12138.4|161
1698820200000|2023-11-01 06:30:00|12140.1|12138.6|12142.6|12141.1|12143.1|12141.6|12139.5|12138|136
1698820500000|2023-11-01 06:35:00|12142.7|12141.2|12147.6|12146.1|12148.5|12147.5|12142.6|12141.1|218
1698820800000|2023-11-01 06:40:00|12147.7|12146.2|12148.4|12147.5|12149.5|12148|12147.7|12146.2|138
1698821100000|2023-11-01 06:45:00|12148.5|12147.6|12145.9|12144.4|12149.4|12148.5|12145.8|12144.3|162
1698821400000|2023-11-01 06:50:00|12146.2|12144.7|12148|12146.5|12148.5|12147|12146.2|12144.7|178
1698821700000|2023-11-01 06:55:00|12147.9|12146.4|12147.7|12146.2|12149|12147.5|12146.8|12145.3|185
1698822000000|2023-11-01 07:00:00|12147.2|12145.7|12155.7|12154.2|12155.8|12154.3|12145.6|12144.1|334
1698822300000|2023-11-01 07:05:00|12155.6|12154.1|12152.4|12150.9|12155.9|12154.9|12150.5|12149|275
1698822600000|2023-11-01 07:10:00|12152.3|12150.8|12155.7|12154.2|12156.5|12155.5|12152|12150.5|241
1698822900000|2023-11-01 07:15:00|12155.6|12154.1|12151.9|12150.4|12156.2|12155.3|12151.4|12149.9|202
1698823200000|2023-11-01 07:20:00|12151.7|12150.8|12160.2|12158.7|12160.2|12158.7|12151.6|12150.4|331
1698823500000|2023-11-01 07:25:00|12160.3|12158.8|12158.1|12156.6|12161.7|12160.8|12157.1|12155.6|261
1698823800000|2023-11-01 07:30:00|12158.2|12156.7|12160.9|12159.4|12161.1|12159.6|12157|12155.5|248
1698824100000|2023-11-01 07:35:00|12161|12159.5|12155.8|12154.3|12161.1|12159.6|12155.4|12154|252
1698824400000|2023-11-01 07:40:00|12155.7|12154.2|12153.8|12152.3|12155.9|12154.5|12151.5|12150.1|266
1698824700000|2023-11-01 07:45:00|12153.9|12152.4|12150|12148.5|12154.2|12153.3|12149.3|12147.9|326
1698825000000|2023-11-01 07:50:00|12149.8|12148.3|12150|12148.5|12153|12151.5|12149.8|12148.3|294
1698825300000|2023-11-01 07:55:00|12149.9|12148.4|12153|12151.5|12153.6|12152.2|12148.9|12147.4|353
1698825600000|2023-11-01 08:00:00|12153.1|12151.6|12151.9|12150.4|12159|12157.5|12151.5|12150|455
1698825900000|2023-11-01 08:05:00|12152.1|12151.2|12152.4|12151.5|12154|12152.7|12149.5|12148|341
1698826200000|2023-11-01 08:10:00|12152.6|12151.7|12160.7|12159.8|12161.3|12160.4|12152.5|12151.6|313
1698826500000|2023-11-01 08:15:00|12160.9|12160|12156.5|12155.6|12161.1|12160|12152.9|12151.4|399
1698826800000|2023-11-01 08:20:00|12155.7|12154.8|12155.7|12154.8|12157|12155.5|12151.3|12150.4|327
1698827100000|2023-11-01 08:25:00|12155.6|12154.7|12146.8|12145.3|12155.7|12154.7|12146.1|12144.6|271
1698827400000|2023-11-01 08:30:00|12146.7|12145.2|12145.1|12143.6|12148.7|12147.2|12144.8|12143.3|298
1698827700000|2023-11-01 08:35:00|12145|12143.5|12149.8|12148.9|12152.1|12151.2|12145|12143.5|317
1698828000000|2023-11-01 08:40:00|12149.7|12148.8|12151.7|12150.8|12151.9|12151|12149.4|12148.5|265
1698828300000|2023-11-01 08:45:00|12151.9|12151|12149.7|12148.8|12152.9|12152|12147.8|12146.9|231
1698828600000|2023-11-01 08:50:00|12149.8|12148.9|12146.8|12145.3|12151|12149.7|12146.5|12145.1|244
1698828900000|2023-11-01 08:55:00|12146.7|12145.2|12144.9|12143.4|12148|12146.5|12141.8|12140.9|218
1698829200000|2023-11-01 09:00:00|12144.8|12143.3|12151.1|12149.6|12151.6|12150.1|12144.8|12143.3|339
1698829500000|2023-11-01 09:05:00|12151.2|12149.7|12149.1|12147.6|12155.2|12153.9|12149|12147.5|296
1698829800000|2023-11-01 09:10:00|12149|12147.5|12149.4|12147.9|12152|12150.5|12148.1|12146.7|273
1698830100000|2023-11-01 09:15:00|12149.3|12147.8|12147.9|12146.4|12149.4|12147.9|12144.8|12143.7|242
1698830400000|2023-11-01 09:20:00|12147.7|12146.2|12145.9|12144.4|12147.7|12146.2|12143.7|12142.6|252
1698830700000|2023-11-01 09:25:00|12146|12144.5|12142.3|12139|12146|12144.5|12141.1|12138.7|269
1698831000000|2023-11-01 09:30:00|12142.2|12138.9|12136.7|12135.2|12142.2|12139.9|12133.1|12131.6|322
1698831300000|2023-11-01 09:35:00|12136.4|12134.9|12139.9|12139|12140.1|12139|12134.9|12133.4|279
1698831600000|2023-11-01 09:40:00|12140|12139.1|12137.7|12136.8|12140.1|12139.2|12135|12134.1|274
1698831900000|2023-11-01 09:45:00|12137.5|12136.6|12137.5|12136|12140.2|12138.7|12135.9|12135|262
1698832200000|2023-11-01 09:50:00|12137.4|12135.9|12138.3|12137.4|12138.4|12137.5|12135.2|12134.3|258
1698832500000|2023-11-01 09:55:00|12138.2|12137.3|12139.9|12138.4|12141|12139.5|12137.4|12136.5|218
1698832800000|2023-11-01 10:00:00|12140|12138.5|12138.9|12137.4|12140.7|12139.7|12134.8|12133.3|303
1698833100000|2023-11-01 10:05:00|12139|12137.5|12136.2|12134.7|12139.1|12137.6|12134.7|12133.8|203
1698833400000|2023-11-01 10:10:00|12136.1|12134.6|12137|12136.1|12137.1|12136.2|12134.9|12133.4|256
1698833700000|2023-11-01 10:15:00|12136.9|12136|12134.9|12134|12136.9|12136|12134.6|12133.7|197
1698834000000|2023-11-01 10:20:00|12134.8|12133.9|12133.8|12132.9|12134.9|12134|12132.8|12131.8|229
1698834300000|2023-11-01 10:25:00|12133.7|12132.8|12137|12136.1|12137.1|12136.2|12132.8|12131.9|186
1698834600000|2023-11-01 10:30:00|12137.1|12136.2|12138.6|12137.1|12139.3|12137.8|12136.4|12135.3|196
1698834900000|2023-11-01 10:35:00|12139|12137.5|12142.2|12140.7|12142.4|12140.9|12138.7|12137.4|190
1698835200000|2023-11-01 10:40:00|12142.3|12140.8|12144.5|12143.6|12146|12144.5|12141.4|12140|253
1698835500000|2023-11-01 10:45:00|12144.6|12143.7|12139.7|12138.8|12144.6|12143.7|12138.9|12138|212
1698835800000|2023-11-01 10:50:00|12140.3|12139.4|12141.2|12140.3|12142.7|12141.3|12137.9|12137|237
1698836100000|2023-11-01 10:55:00|12140.9|12140|12139.1|12138.2|12141.1|12140.1|12138.8|12137.6|208
1698836400000|2023-11-01 11:00:00|12139|12138.1|12143.2|12141.7|12143.6|12142.1|12139|12137.6|288
1698836700000|2023-11-01 11:05:00|12143.3|12141.8|12142.4|12141.5|12144.3|12143.4|12140.6|12139.5|226
1698837000000|2023-11-01 11:10:00|12142.5|12141.6|12140|12139.1|12142.8|12141.9|12137.9|12137|256
1698837300000|2023-11-01 11:15:00|12139.9|12139|12133.7|12132.8|12140.2|12139.3|12132.5|12131|311
1698837600000|2023-11-01 11:20:00|12133.9|12133|12132.5|12131.6|12134.3|12133.4|12130|12129.1|274
1698837900000|2023-11-01 11:25:00|12132.2|12131.3|12132.2|12130.7|12136.4|12135.1|12131.8|12130.3|253
1698838200000|2023-11-01 11:30:00|12132.1|12130.6|12131.9|12131|12133|12131.9|12128.8|12127.3|277
1698838500000|2023-11-01 11:35:00|12132|12131.1|12131.8|12130.9|12134.4|12132.9|12130.6|12129.4|227
1698838800000|2023-11-01 11:40:00|12132.1|12131.2|12131.9|12130.4|12133|12131.9|12128.9|12127.4|212
1698839100000|2023-11-01 11:45:00|12131.1|12129.6|12129.7|12128.8|12131.1|12129.9|12128.7|12127.2|220
1698839400000|2023-11-01 11:50:00|12129.5|12128.6|12128.4|12127.5|12129.9|12129|12127.5|12126.2|242
1698839700000|2023-11-01 11:55:00|12128.5|12126.9|12126.2|12125.3|12129|12127.5|12123.8|12122.7|312
1698840000000|2023-11-01 12:00:00|12126.4|12125.5|12128.9|12128|12130.3|12129.1|12125.8|12124.9|364
1698840300000|2023-11-01 12:05:00|12128.8|12127.9|12130|12129.1|12130.7|12129.8|12127.1|12126.2|361
1698840600000|2023-11-01 12:10:00|12130.1|12129.2|12129.9|12124.4|12130.7|12129.8|12127|12124.4|278
1698840900000|2023-11-01 12:15:00|12130.8|12125.3|12137.5|12136|12141.1|12139.3|12130.8|12125.3|820
1698841200000|2023-11-01 12:20:00|12137.3|12135.8|12132|12130.5|12139.5|12138.6|12125.9|12124.4|768
1698841500000|2023-11-01 12:25:00|12131.2|12129.7|12130.7|12129.2|12132.5|12131|12127.3|12125.8|617
1698841800000|2023-11-01 12:30:00|12131.2|12129.7|12144.3|12142.8|12144.4|12142.9|12130.6|12129.1|1326
1698842100000|2023-11-01 12:35:00|12144.2|12142.7|12141.7|12140.2|12145|12143.5|12136.9|12135.4|957
1698842400000|2023-11-01 12:40:00|12141.4|12139.9|12136.1|12134.6|12142.4|12140.9|12134.7|12133.2|719
1698842700000|2023-11-01 12:45:00|12136|12134.5|12135.4|12133.9|12140.7|12139.2|12133|12131.5|774
1698843000000|2023-11-01 12:50:00|12135.6|12134.1|12131.3|12129.8|12136.7|12135.2|12131|12129.5|571
1698843300000|2023-11-01 12:55:00|12131.4|12129.9|12122.9|12121.4|12132.3|12130.8|12120.4|12118.9|639
1698843600000|2023-11-01 13:00:00|12122.7|12121.2|12119.5|12118|12122.7|12121.2|12116|12114.5|742
1698843900000|2023-11-01 13:05:00|12119.8|12118.3|12119.5|12118|12121.3|12119.8|12116.1|12114.6|543
1698844200000|2023-11-01 13:10:00|12119.6|12118.1|12115.5|12114|12119.6|12118.1|12114.3|12112.8|430
1698844500000|2023-11-01 13:15:00|12115.6|12114.1|12112.3|12110.8|12117.6|12116.1|12110.7|12109.4|610
1698844800000|2023-11-01 13:20:00|12112.4|12110.9|12109.6|12108.1|12113.6|12112.3|12109.4|12107.9|498
1698845100000|2023-11-01 13:25:00|12109.5|12108|12101.3|12100.4|12111.4|12109.9|12101.2|12100.3|498
1698845400000|2023-11-01 13:30:00|12101.2|12100.3|12098|12096.5|12102.7|12101.8|12096.6|12095.2|730
1698845700000|2023-11-01 13:35:00|12097.8|12096.3|12097.8|12096.3|12102.2|12100.7|12096.5|12095.2|702
1698846000000|2023-11-01 13:40:00|12097.7|12096.2|12103.8|12100.9|12104.5|12103|12096.7|12095.2|470
1698846300000|2023-11-01 13:45:00|12103.7|12100.8|12111.8|12110.3|12114.6|12113.1|12100.5|12099|659
1698846600000|2023-11-01 13:50:00|12112.1|12110.6|12116.7|12115.8|12118.1|12117.2|12112.1|12110.6|549
1698846900000|2023-11-01 13:55:00|12116.8|12115.9|12111.2|12104.4|12116.8|12115.9|12107.4|12104.4|466
1698847200000|2023-11-01 14:00:00|12111.8|12103.8|12121.2|12119.7|12153.3|12142.3|12111.8|12103.8|1421
1698847500000|2023-11-01 14:05:00|12121|12119.5|12124.2|12123.3|12130.9|12129.8|12118.2|12116.7|1013
1698847800000|2023-11-01 14:10:00|12124.6|12123.7|12132.4|12131.5|12135.3|12134.4|12119.2|12117.7|787
1698848100000|2023-11-01 14:15:00|12132.3|12131.4|12133.8|12132.9|12137.9|12136.5|12126.9|12126|882
1698848400000|2023-11-01 14:20:00|12133.9|12133|12147|12146.1|12149|12147.5|12132.9|12131.4|981
1698848700000|2023-11-01 14:25:00|12147.2|12146.3|12154.2|12153.3|12156.4|12155.5|12145.8|12144.3|886
1698849000000|2023-11-01 14:30:00|12154.7|12153.8|12154.6|12153.1|12157.5|12156.6|12150.9|12149.4|700
1698849300000|2023-11-01 14:35:00|12154.5|12153|12154.5|12153.6|12156.3|12155.3|12151.3|12149.8|618
1698849600000|2023-11-01 14:40:00|12154.6|12153.7|12159.7|12158.8|12159.8|12158.9|12152.8|12151.5|553
1698849900000|2023-11-01 14:45:00|12159.8|12158.9|12158.1|12156.6|12165.3|12164.2|12157.6|12156.3|744
1698850200000|2023-11-01 14:50:00|12157.9|12156.4|12152.8|12151.3|12157.9|12156.4|12151.8|12150.3|655
1698850500000|2023-11-01 14:55:00|12152.9|12151.4|12146.3|12145.4|12153.6|12152.1|12145.8|12144.9|595
1698850800000|2023-11-01 15:00:00|12146.4|12145.5|12149.9|12149|12152.9|12152|12142.3|12141.4|699
1698851100000|2023-11-01 15:05:00|12149.8|12148.9|12156.8|12155.9|12157|12156.1|12149.5|12148.6|429
1698851400000|2023-11-01 15:10:00|12156.7|12155.8|12150.8|12149.9|12157.7|12156.8|12149.6|12148.7|494
1698851700000|2023-11-01 15:15:00|12150.6|12149.7|12146.8|12145.9|12150.8|12149.9|12146.5|12145.6|391
1698852000000|2023-11-01 15:20:00|12146.9|12146|12139.4|12138.5|12147|12146.1|12137|12136.1|469
1698852300000|2023-11-01 15:25:00|12139.1|12138.2|12136.3|12135.4|12139.4|12138.5|12135.9|12135|438
1698852600000|2023-11-01 15:30:00|12136.2|12135.3|12137.2|12136.3|12141.1|12140.2|12136|12135.1|477
1698852900000|2023-11-01 15:35:00|12137.1|12136.2|12142.2|12141.3|12144.5|12143|12137.1|12136.2|453
1698853200000|2023-11-01 15:40:00|12142.1|12141.2|12141|12140.1|12146.3|12145.1|12140.6|12139.7|425
1698853500000|2023-11-01 15:45:00|12141.1|12140.2|12138.8|12137.3|12148.8|12147.3|12138.3|12136.8|527
1698853800000|2023-11-01 15:50:00|12138.7|12137.2|12135|12134.1|12138.8|12137.3|12134.2|12133.3|391
1698854100000|2023-11-01 15:55:00|12135.1|12134.2|12126.6|12125.7|12136.3|12135.4|12123.7|12122.8|701
1698854400000|2023-11-01 16:00:00|12126.7|12125.8|12124.3|12122.8|12126.8|12125.9|12120|12119.1|679
1698854700000|2023-11-01 16:05:00|12124.4|12122.9|12125.9|12125|12127.4|12126.1|12123.7|12122.2|330
1698855000000|2023-11-01 16:10:00|12126|12125.1|12126.2|12124.7|12129.4|12127.9|12125.4|12123.9|340
1698855300000|2023-11-01 16:15:00|12126.3|12124.8|12127.7|12126.8|12128.1|12127.2|12124.2|12122.7|290
1698855600000|2023-11-01 16:20:00|12127.6|12126.7|12124.8|12123.9|12127.7|12126.8|12124.4|12123.5|212
1698855900000|2023-11-01 16:25:00|12124.7|12123.8|12123.7|12122.8|12125.7|12124.7|12122.3|12121.4|277
1698856200000|2023-11-01 16:30:00|12123.8|12122.9|12124|12123.1|12126.7|12125.8|12123.6|12122.4|240
1698856500000|2023-11-01 16:35:00|12123.9|12123|12123.4|12122.5|12124.1|12123.2|12119|12117.8|310
1698856800000|2023-11-01 16:40:00|12123.5|12122.6|12120.1|12119.2|12123.5|12122.6|12119.1|12118.2|205
1698857100000|2023-11-01 16:45:00|12120|12119.1|12119|12118.1|12120.3|12119.2|12116.9|12115.7|219
1698857400000|2023-11-01 16:50:00|12118.9|12118|12123.4|12122.5|12124.1|12123.2|12118.7|12117.8|397
1698857700000|2023-11-01 16:55:00|12123.3|12122.4|12122.1|12121.2|12124.5|12123.6|12121.1|12120.2|241
1698858000000|2023-11-01 17:00:00|12122.2|12121.3|12121|12120.1|12123|12122.1|12120.3|12119.4|284
1698858300000|2023-11-01 17:05:00|12120.7|12119.8|12113.3|12112.4|12121.2|12120.3|12112.5|12111.6|282
1698858600000|2023-11-01 17:10:00|12113.4|12112.5|12119.3|12118.4|12119.4|12118.5|12113.3|12112.4|206
1698858900000|2023-11-01 17:15:00|12119.4|12118.5|12117.3|12116.4|12120.3|12119.4|12116.4|12115.5|213
1698859200000|2023-11-01 17:20:00|12117.4|12116.5|12116.3|12115.4|12120.1|12119.2|12114.7|12113.8|204
1698859500000|2023-11-01 17:25:00|12116.4|12115.5|12115.2|12114.3|12117.5|12116.6|12114.5|12113.6|240
1698859800000|2023-11-01 17:30:00|12115.1|12114.2|12109.2|12108.3|12115.3|12114.4|12109.2|12108.3|274
1698860100000|2023-11-01 17:35:00|12109.1|12108.2|12113.2|12112.3|12114.7|12113.4|12109.1|12108.2|201
1698860400000|2023-11-01 17:40:00|12113.3|12112.4|12118.8|12117.9|12119|12118.1|12112.1|12111.2|281
1698860700000|2023-11-01 17:45:00|12118.2|12117.3|12118.1|12117.2|12118.9|12118|12116|12115.1|226
1698861000000|2023-11-01 17:50:00|12118.2|12117.3|12120.1|12118.6|12122.5|12121|12118.1|12117.2|249
1698861300000|2023-11-01 17:55:00|12120.4|12118.9|12120|12109.7|12120.5|12119|12113.5|12109.7|416
1698861600000|2023-11-01 18:00:00|12119.9|12109.6|12128|12126.5|12136.6|12134.6|12115.6|12108.8|1419
1698861900000|2023-11-01 18:05:00|12127.9|12126.4|12123.7|12122.2|12131.9|12130.4|12121.4|12119.9|924
1698862200000|2023-11-01 18:10:00|12123.8|12122.3|12114.6|12113.1|12126.3|12124.8|12114.6|12113.1|806
1698862500000|2023-11-01 18:15:00|12114.8|12113.3|12115.3|12113.8|12118.3|12116.8|12108.1|12106.6|815
1698862800000|2023-11-01 18:20:00|12115.4|12113.9|12116.7|12115.2|12120.3|12118.8|12114.4|12112.9|697
1698863100000|2023-11-01 18:25:00|12116.8|12115.3|12117.6|12116.1|12122.3|12120.8|12115.3|12113.8|715
1698863400000|2023-11-01 18:30:00|12117.7|12116.2|12134.5|12133|12137.8|12136.3|12117.3|12115.8|1346
1698863700000|2023-11-01 18:35:00|12134.4|12132.9|12122.2|12120.7|12144|12142.5|12118.7|12117.2|1613
1698864000000|2023-11-01 18:40:00|12122.3|12120.8|12106.2|12104.7|12126.4|12124.9|12098.4|12096.9|1685
1698864300000|2023-11-01 18:45:00|12106.5|12105|12115.4|12113.9|12119.5|12118|12104.3|12102.8|1438
1698864600000|2023-11-01 18:50:00|12115.3|12113.8|12122.5|12121|12130.4|12128.9|12114.6|12113.1|1307
1698864900000|2023-11-01 18:55:00|12122.4|12120.9|12130.9|12129.4|12135.9|12134.4|12122.4|12120.9|1087
1698865200000|2023-11-01 19:00:00|12130.6|12129.1|12132.3|12130.8|12138.5|12137|12129.2|12127.7|994
1698865500000|2023-11-01 19:05:00|12132.6|12131.1|12141.1|12139.6|12145.5|12144|12132.5|12131|990
1698865800000|2023-11-01 19:10:00|12141.2|12139.7|12142|12140.5|12149.6|12148.1|12139.3|12137.8|1003
1698866100000|2023-11-01 19:15:00|12142.1|12140.6|12148|12146.5|12151.7|12150.2|12140|12138.5|859
1698866400000|2023-11-01 19:20:00|12148.2|12146.7|12153.4|12151.9|12153.8|12152.3|12145.2|12143.7|803
1698866700000|2023-11-01 19:25:00|12153.5|12152|12149.3|12147.8|12155.4|12153.9|12148|12146.5|571
1698867000000|2023-11-01 19:30:00|12149.2|12147.7|12155.6|12154.1|12157.6|12156.1|12149.2|12147.7|627
1698867300000|2023-11-01 19:35:00|12155.7|12154.2|12155.4|12153.9|12156.8|12155.3|12152.2|12150.7|489
1698867600000|2023-11-01 19:40:00|12155.8|12154.3|12150.3|12148.8|12156|12154.5|12150.1|12148.6|459
1698867900000|2023-11-01 19:45:00|12150.2|12148.7|12147.5|12146|12150.7|12149.2|12146.9|12145.4|322
1698868200000|2023-11-01 19:50:00|12148.3|12146.8|12149.2|12147.7|12150.5|12149|12146.8|12145.3|421
1698868500000|2023-11-01 19:55:00|12149.1|12147.6|12149.1|12147.6|12153.4|12151.9|12148.3|12146.8|330
1698868800000|2023-11-01 20:00:00|12149|12147.5|12151.5|12150|12151.7|12150.2|12148.2|12146.7|252
1698869100000|2023-11-01 20:05:00|12151.4|12149.9|12151.9|12150.4|12152.9|12152|12151.2|12149.7|118
1698869400000|2023-11-01 20:10:00|12151.8|12150.3|12147.1|12145.6|12151.9|12150.4|12146.8|12145.3|150
1698869700000|2023-11-01 20:15:00|12147.3|12145.8|12144|12142.5|12147.3|12145.8|12143.1|12141.6|130
1698870000000|2023-11-01 20:20:00|12144.1|12142.6|12146.9|12145.4|12148|12146.5|12144.1|12142.6|83
1698870300000|2023-11-01 20:25:00|12146.8|12145.3|12146.3|12144.8|12147.8|12146.3|12144.6|12143.7|76
1698870600000|2023-11-01 20:30:00|12146.6|12145.1|12146.6|12145.7|12148.4|12147.5|12146.1|12144.6|114
1698870900000|2023-11-01 20:35:00|12146.7|12145.8|12149.5|12148|12149.7|12148.2|12146.7|12145.6|95
1698871200000|2023-11-01 20:40:00|12149.7|12148.2|12151.2|12149.7|12151.5|12150|12149.7|12148.2|100
1698871500000|2023-11-01 20:45:00|12151.1|12149.6|12151.5|12150|12151.7|12150.2|12150.9|12149.4|117
1698871800000|2023-11-01 20:50:00|12151.6|12150.1|12152.6|12151.1|12153|12151.5|12151.3|12149.8|224
1698872100000|2023-11-01 20:55:00|12153.1|12151|12154.7|12148.5|12155.1|12151.3|12152.1|12146.9|502
1698872400000|2023-11-01 21:00:00|12157.2|12147.7|12143.2|12133.3|12157.2|12147.7|12143.2|12133.3|27
1698872700000|2023-11-01 21:05:00|12143.7|12133.8|12156.1|12145.1|12161.5|12150.5|12143.7|12133.8|56
1698873000000|2023-11-01 21:10:00|12155|12144|12157.8|12146.8|12157.9|12146.9|12154.4|12143.4|38
1698873300000|2023-11-01 21:15:00|12158|12147|12157.1|12146.1|12158.8|12147.8|12157.1|12146.1|12
1698873600000|2023-11-01 21:20:00|12157|12146|12157.8|12146.8|12158.3|12147.3|12156.9|12145.9|33
1698873900000|2023-11-01 21:25:00|12157.7|12146.7|12157.5|12147.1|12158.9|12147.9|12157.3|12146.3|38
1698874200000|2023-11-01 21:30:00|12157.6|12147.2|12156.4|12148.3|12157.7|12148.3|12156.1|12147.2|63
1698874500000|2023-11-01 21:35:00|12156.7|12148.4|12157.6|12146.6|12157.8|12148.5|12156.4|12146.3|37
1698874800000|2023-11-01 21:40:00|12157.7|12146.7|12157.7|12146.7|12157.8|12146.8|12157.5|12146.5|31
1698875100000|2023-11-01 21:45:00|12156.8|12145.8|12156.6|12147.5|12157.1|12147.5|12156.4|12145.8|50
1698875400000|2023-11-01 21:50:00|12156.7|12147.6|12156.9|12148.4|12157.4|12148.4|12156.7|12147.1|78
1698875700000|2023-11-01 21:55:00|12157.3|12148|12156.6|12150.1|12158.1|12150.4|12156.3|12147.6|121
1698876000000|2023-11-01 22:00:00|12156.9|12149.3|12158.6|12155.1|12159.4|12155.2|12156|12148.4|122
1698876300000|2023-11-01 22:05:00|12158.3|12155.2|12160.8|12158.4|12160.9|12158.5|12157.5|12154.7|86
1698876600000|2023-11-01 22:10:00|12161.1|12158.7|12165.1|12161.8|12165.4|12162.2|12161.1|12158.7|114
1698876900000|2023-11-01 22:15:00|12165.2|12161.9|12164.5|12162.1|12165.3|12162.7|12163|12160.6|82
1698877200000|2023-11-01 22:20:00|12164.7|12162.3|12165.1|12162.7|12165.2|12162.8|12164.3|12161.9|52
1698877500000|2023-11-01 22:25:00|12165.2|12162.8|12168.1|12165.7|12168.1|12165.7|12165.1|12162.7|92
1698877800000|2023-11-01 22:30:00|12168.2|12165.8|12170.5|12168.1|12170.8|12168.4|12168.1|12165.7|111
1698878100000|2023-11-01 22:35:00|12170.6|12168.2|12169.6|12167.2|12170.7|12168.3|12169.1|12166.7|121
1698878400000|2023-11-01 22:40:00|12169.7|12167.3|12170.6|12168.2|12171.1|12168.7|12168.8|12166.4|76
1698878700000|2023-11-01 22:45:00|12170|12167.6|12168.5|12166.1|12170.6|12168.2|12168.5|12166.1|106
1698879000000|2023-11-01 22:50:00|12168.6|12166.2|12168.7|12166.3|12168.9|12166.3|12168.3|12165.8|54
1698879300000|2023-11-01 22:55:00|12168.8|12166.4|12167.7|12165.3|12168.8|12166.4|12167.7|12165.3|58
1698879600000|2023-11-01 23:00:00|12168|12165.6|12170.9|12168.5|12171.3|12168.9|12165.3|12162.9|119
1698879900000|2023-11-01 23:05:00|12170.4|12168.9|12169.5|12168|12170.9|12169.4|12169.2|12167.7|97
1698880200000|2023-11-01 23:10:00|12169.4|12167.9|12175.4|12173.9|12176|12174.5|12169.4|12167.9|158
1698880500000|2023-11-01 23:15:00|12175.5|12174|12175.6|12174.1|12176.5|12175|12174.6|12173.1|137
1698880800000|2023-11-01 23:20:00|12175.8|12174.3|12177.9|12176.4|12178.3|12176.8|12175.8|12174.3|225
1698881100000|2023-11-01 23:25:00|12178.1|12176.6|12176.7|12175.2|12178.7|12177.2|12175.3|12173.8|145
1698881400000|2023-11-01 23:30:00|12176.8|12175.3|12175.3|12173.8|12176.8|12175.3|12174.1|12172.6|129
1698881700000|2023-11-01 23:35:00|12175.1|12173.6|12178.2|12176.7|12178.7|12177.2|12175.1|12173.6|112
1698882000000|2023-11-01 23:40:00|12178.1|12176.6|12178|12176.5|12178.4|12176.9|12176.4|12174.9|141
1698882300000|2023-11-01 23:45:00|12178.1|12176.6|12178.3|12176.8|12178.5|12177|12176.9|12175.4|131
1698882600000|2023-11-01 23:50:00|12178.2|12176.7|12177.8|12176.3|12178.2|12176.7|12176.8|12175.3|186
1698882900000|2023-11-01 23:55:00|12177.7|12176.2|12182.3|12180.8|12182.3|12180.8|12177.7|12176.2|152
1698883200000|2023-11-02 00:00:00|12182.5|12181|12182.9|12181.4|12185.2|12183.7|12181.9|12180.6|233
1698883500000|2023-11-02 00:05:00|12182.7|12181.2|12183.1|12181.6|12183.7|12182.2|12180.2|12178.7|232
1698883800000|2023-11-02 00:10:00|12183.2|12181.7|12183.4|12181.9|12184.5|12183|12181.9|12180.4|255
1698884100000|2023-11-02 00:15:00|12183.6|12182.1|12186.7|12185.2|12186.7|12185.2|12183.1|12181.6|271
1698884400000|2023-11-02 00:20:00|12186.6|12185.1|12187|12186.1|12188.8|12187.3|12185.3|12183.8|232
1698884700000|2023-11-02 00:25:00|12186.9|12186|12189.4|12187.9|12189.6|12188.1|12184.6|12183.1|226
1698885000000|2023-11-02 00:30:00|12189.6|12188.1|12192.1|12190.6|12192.9|12191.4|12188.8|12187.5|225
1698885300000|2023-11-02 00:35:00|12192.2|12190.7|12192.6|12191.7|12194.4|12192.9|12192.1|12190.6|243
1698885600000|2023-11-02 00:40:00|12192.7|12191.8|12190.9|12189.4|12193.6|12192.1|12188.7|12187.2|281
1698885900000|2023-11-02 00:45:00|12190.8|12189.3|12189.1|12187.6|12191.7|12190.2|12188.2|12186.7|323
1698886200000|2023-11-02 00:50:00|12189.3|12187.8|12191|12189.5|12191.2|12190.1|12187.4|12185.9|295
1698886500000|2023-11-02 00:55:00|12191.3|12189.8|12194.6|12193.1|12194.6|12193.1|12189.8|12188.3|170
1698886800000|2023-11-02 01:00:00|12194.7|12193.2|12194.4|12192.9|12194.9|12193.4|12192.9|12191.4|216
1698887100000|2023-11-02 01:05:00|12194.3|12192.8|12194.3|12192.8|12195.4|12194|12193.3|12191.8|200
1698887400000|2023-11-02 01:10:00|12194.4|12192.9|12195.3|12193.8|12195.7|12194.4|12194.3|12192.8|193
1698887700000|2023-11-02 01:15:00|12195.1|12194.2|12196.2|12194.7|12196.6|12195.1|12193.4|12191.9|251
1698888000000|2023-11-02 01:20:00|12196.1|12194.6|12192.8|12191.3|12197.2|12195.7|12192.8|12191.3|295
1698888300000|2023-11-02 01:25:00|12192.9|12191.4|12191.9|12190.4|12193.4|12191.9|12190.8|12189.3|230
1698888600000|2023-11-02 01:30:00|12191.8|12190.3|12191.6|12190.1|12193.8|12192.3|12190.2|12188.7|274
1698888900000|2023-11-02 01:35:00|12191.1|12189.6|12192.4|12190.9|12192.8|12191.3|12190.3|12188.8|263
1698889200000|2023-11-02 01:40:00|12192.6|12191.1|12193.2|12191.7|12194.1|12192.6|12192.6|12191.1|151
1698889500000|2023-11-02 01:45:00|12193.4|12191.9|12190.7|12189.8|12193.5|12192|12190.6|12189.2|129
1698889800000|2023-11-02 01:50:00|12190.9|12190|12190.8|12189.3|12192.4|12191.4|12189.8|12188.3|200
1698890100000|2023-11-02 01:55:00|12191|12189.5|12192.3|12190.8|12193|12191.5|12190.6|12189.1|199
1698890400000|2023-11-02 02:00:00|12192.1|12190.6|12190|12188.5|12192.2|12190.7|12188.3|12186.8|172
1698890700000|2023-11-02 02:05:00|12190.1|12188.6|12191.5|12190|12191.7|12190.3|12189.7|12188.2|142
1698891000000|2023-11-02 02:10:00|12191.6|12190.1|12194.4|12192.9|12194.4|12192.9|12191.2|12189.7|175
1698891300000|2023-11-02 02:15:00|12194.3|12192.8|12194.8|12193.9|12195.4|12194.2|12193.6|12192.4|154
1698891600000|2023-11-02 02:20:00|12194.7|12193.8|12195.1|12193.6|12195.4|12193.9|12193.7|12192.2|184
1698891900000|2023-11-02 02:25:00|12195|12193.5|12192.9|12191.4|12195.1|12193.6|12191.6|12190.1|147
1698892200000|2023-11-02 02:30:00|12192.4|12190.9|12190.9|12189.4|12193.8|12192.3|12189.8|12188.3|151
1698892500000|2023-11-02 02:35:00|12191|12189.5|12191.7|12190.8|12191.8|12190.9|12189.6|12188.3|126
1698892800000|2023-11-02 02:40:00|12191.8|12190.9|12194.9|12193.4|12195.2|12193.7|12190.6|12189.1|154
1698893100000|2023-11-02 02:45:00|12194.5|12193|12194.1|12192.6|12195.1|12193.6|12193.1|12191.6|153
1698893400000|2023-11-02 02:50:00|12194.2|12192.7|12193|12191.5|12194.4|12192.9|12192.6|12191.1|145
1698893700000|2023-11-02 02:55:00|12193.1|12191.6|12192|12190.5|12193.7|12192.2|12191.8|12190.3|135
1698894000000|2023-11-02 03:00:00|12191.9|12190.4|12193.1|12191.6|12194.6|12193.2|12190.1|12188.6|191
1698894300000|2023-11-02 03:05:00|12193.2|12191.7|12189.6|12188.1|12193.2|12191.7|12188.7|12187.2|193
1698894600000|2023-11-02 03:10:00|12189.4|12187.9|12190.2|12188.7|12190.2|12188.7|12187.9|12186.4|145
1698894900000|2023-11-02 03:15:00|12190.8|12189.3|12193.8|12192.3|12193.9|12192.4|12190.8|12189.3|151
1698895200000|2023-11-02 03:20:00|12193.9|12192.4|12193|12191.5|12194.3|12192.8|12192.1|12190.6|129
1698895500000|2023-11-02 03:25:00|12193.1|12191.6|12193|12191.5|12194.1|12192.6|12192|12190.5|101
1698895800000|2023-11-02 03:30:00|12193.1|12191.6|12192.7|12191.2|12193.5|12192|12191.8|12190.3|112
1698896100000|2023-11-02 03:35:00|12192.8|12191.3|12190.6|12189.1|12192.8|12191.3|12190.1|12188.6|92
1698896400000|2023-11-02 03:40:00|12190.7|12189.2|12191.1|12189.6|12192.1|12190.6|12190|12188.5|108
1698896700000|2023-11-02 03:45:00|12191|12189.5|12192|12190.5|12192.8|12191.3|12191|12189.5|104
1698897000000|2023-11-02 03:50:00|12191.8|12190.3|12192.9|12191.4|12193|12191.5|12191.6|12190.1|95
1698897300000|2023-11-02 03:55:00|12193|12191.5|12192.8|12191.3|12193.1|12191.6|12192|12190.5|82
1698897600000|2023-11-02 04:00:00|12192.9|12191.4|12191|12189.5|12193.1|12191.6|12190.5|12189|78
1698897900000|2023-11-02 04:05:00|12191.1|12189.6|12189.1|12187.6|12191.1|12189.6|12188.8|12187.3|73
1698898200000|2023-11-02 04:10:00|12189.5|12188|12188.9|12187.4|12189.9|12188.4|12188.7|12187.2|66
1698898500000|2023-11-02 04:15:00|12188.8|12187.3|12187.9|12186.4|12188.8|12187.3|12187.1|12185.6|90
1698898800000|2023-11-02 04:20:00|12187.8|12186.3|12187.9|12186.4|12188.2|12186.7|12186.9|12185.4|58
1698899100000|2023-11-02 04:25:00|12188|12186.5|12187.9|12186.4|12188.5|12187|12187.2|12185.7|119
1698899400000|2023-11-02 04:30:00|12188|12186.5|12182.8|12181.3|12188|12186.5|12182|12180.5|184
1698899700000|2023-11-02 04:35:00|12182.7|12181.2|12184.8|12183.3|12185.5|12184|12182.2|12180.7|112
1698900000000|2023-11-02 04:40:00|12184.9|12183.4|12184|12182.5|12185.2|12183.7|12182.8|12181.4|146
1698900300000|2023-11-02 04:45:00|12183.9|12182.4|12183|12181.5|12184.4|12182.9|12181.7|12180.2|153
1698900600000|2023-11-02 04:50:00|12182.9|12181.4|12181|12179.5|12183|12181.5|12181|12179.5|94
1698900900000|2023-11-02 04:55:00|12180.9|12179.4|12178.5|12177.6|12181|12179.5|12178.4|12177.4|130
1698901200000|2023-11-02 05:00:00|12178.6|12177.7|12181.1|12179.6|12182.5|12181.6|12178.5|12177.6|95
1698901500000|2023-11-02 05:05:00|12181|12179.5|12180.7|12179.2|12182.7|12181.8|12178.8|12177.9|195
1698901800000|2023-11-02 05:10:00|12180.8|12179.3|12182.9|12181.4|12186.3|12185|12180.8|12179.3|163
1698902100000|2023-11-02 05:15:00|12182.8|12181.3|12180|12178.5|12183.7|12182.2|12179|12177.5|170
1698902400000|2023-11-02 05:20:00|12179.9|12178.4|12178.7|12177.2|12181.3|12179.8|12178.6|12177.1|123
1698902700000|2023-11-02 05:25:00|12178.8|12177.3|12182.2|12180.7|12182.3|12180.8|12178.8|12177.3|134
1698903000000|2023-11-02 05:30:00|12182.1|12180.6|12178.9|12177.4|12182.2|12180.7|12178.9|12177.4|168
1698903300000|2023-11-02 05:35:00|12179|12177.5|12179.1|12177.6|12180.7|12179.2|12178.1|12176.6|152
1698903600000|2023-11-02 05:40:00|12179|12177.5|12181.2|12179.7|12183.2|12181.7|12178.3|12176.8|167
1698903900000|2023-11-02 05:45:00|12181.3|12179.8|12181.5|12180|12182.4|12180.9|12180|12178.5|118
1698904200000|2023-11-02 05:50:00|12181.6|12180.1|12181.5|12180|12183.4|12181.9|12181|12179.5|144
1698904500000|2023-11-02 05:55:00|12181.7|12180.2|12183.2|12181.7|12183.7|12182.2|12181.7|12180.2|132
1698904800000|2023-11-02 06:00:00|12183.1|12181.6|12182.3|12180.8|12184.2|12182.7|12181.2|12179.7|209
1698905100000|2023-11-02 06:05:00|12182.2|12180.7|12182.1|12180.6|12182.2|12180.7|12178.3|12176.8|162
1698905400000|2023-11-02 06:10:00|12182.2|12180.7|12180.9|12179.4|12184.4|12182.9|12180.6|12179.1|196
1698905700000|2023-11-02 06:15:00|12180.6|12179.1|12180.7|12179.2|12183|12181.5|12180.3|12178.8|132
1698906000000|2023-11-02 06:20:00|12180.6|12179.1|12179|12177.5|12180.9|12179.4|12179|12177.5|151
1698906300000|2023-11-02 06:25:00|12178.9|12177.4|12180.5|12179|12180.7|12179.2|12176.6|12175.1|190
1698906600000|2023-11-02 06:30:00|12180.6|12179.1|12178.9|12177.4|12182.2|12180.7|12177.7|12176.2|130
1698906900000|2023-11-02 06:35:00|12179|12177.5|12179.8|12178.3|12179.8|12178.3|12176.8|12175.5|208
1698907200000|2023-11-02 06:40:00|12179.9|12178.4|12180.1|12178.6|12180.6|12179.1|12178.2|12176.7|191
1698907500000|2023-11-02 06:45:00|12180|12178.5|12177|12175.5|12180|12178.5|12175.7|12174.2|163
1698907800000|2023-11-02 06:50:00|12176.9|12175.4|12178.2|12176.7|12178.3|12176.8|12176.6|12175.1|149
1698908100000|2023-11-02 06:55:00|12178.3|12176.8|12180.7|12179.2|12184.5|12183|12178.3|12176.8|235
1698908400000|2023-11-02 07:00:00|12180.6|12179.1|12174.1|12172.6|12180.6|12179.1|12173.1|12171.8|361
1698908700000|2023-11-02 07:05:00|12174|12172.5|12176.2|12175.3|12177.6|12176.2|12173.7|12172.2|185
1698909000000|2023-11-02 07:10:00|12176.3|12175.4|12177.3|12176.4|12178.6|12177.5|12176.1|12175.2|220
1698909300000|2023-11-02 07:15:00|12177.1|12176.2|12175|12173.5|12177.2|12176.3|12173.4|12172.2|187
1698909600000|2023-11-02 07:20:00|12174.7|12173.2|12176.1|12175.2|12177.1|12175.6|12172.2|12171.3|221
1698909900000|2023-11-02 07:25:00|12176|12175.1|12178.5|12177.6|12178.5|12177.6|12173.8|12172.9|263
1698910200000|2023-11-02 07:30:00|12178.4|12177.5|12179.9|12178.4|12181.1|12179.6|12176.9|12175.5|266
1698910500000|2023-11-02 07:35:00|12180|12178.5|12180.4|12178.9|12182.6|12181.2|12179.2|12177.7|319
1698910800000|2023-11-02 07:40:00|12180.7|12179.2|12170.1|12169.2|12181.2|12179.7|12170|12169.1|325
1698911100000|2023-11-02 07:45:00|12170.6|12169.7|12165.7|12164.2|12170.6|12169.7|12164.7|12163.2|403
1698911400000|2023-11-02 07:50:00|12165.8|12164.3|12167.3|12166.4|12168.7|12167.4|12164.9|12164|295
1698911700000|2023-11-02 07:55:00|12167.4|12166.5|12170.6|12169.1|12172.8|12171.3|12165.3|12163.8|476
1698912000000|2023-11-02 08:00:00|12170.5|12169|12164.8|12163.9|12171.9|12170.4|12160.2|12158.7|490
1698912300000|2023-11-02 08:05:00|12164.7|12163.8|12160.2|12159.3|12166|12165.1|12156.1|12154.6|401
1698912600000|2023-11-02 08:10:00|12160.6|12159.7|12161.6|12160.1|12163|12161.5|12158.3|12156.8|374
1698912900000|2023-11-02 08:15:00|12161.5|12160|12159.7|12158.2|12161.5|12160|12155.8|12154.9|446
1698913200000|2023-11-02 08:20:00|12159.8|12158.3|12168.4|12167.5|12169.7|12168.6|12159.3|12157.8|357
1698913500000|2023-11-02 08:25:00|12168.3|12167.4|12166.5|12165|12169.8|12168.3|12164.6|12163.3|330
1698913800000|2023-11-02 08:30:00|12166.4|12164.9|12164.9|12164|12167.8|12166.3|12164.6|12163.4|319
1698914100000|2023-11-02 08:35:00|12165|12164.1|12172.5|12171|12172.7|12171.2|12164.9|12163.4|324
1698914400000|2023-11-02 08:40:00|12172.4|12170.9|12171.7|12170.8|12175|12174.1|12171.2|12170.3|292
1698914700000|2023-11-02 08:45:00|12171.6|12170.7|12164.7|12163.2|12173.1|12172.2|12163.9|12162.7|340
1698915000000|2023-11-02 08:50:00|12164.6|12163.1|12165.2|12164.3|12166.9|12166|12163.8|12162.9|237
1698915300000|2023-11-02 08:55:00|12165.3|12164.4|12164.3|12163.4|12166.4|12165.5|12162.9|12161.9|253
1698915600000|2023-11-02 09:00:00|12164.2|12163.3|12164.3|12163.4|12169.1|12167.6|12163.7|12162.8|379
1698915900000|2023-11-02 09:05:00|12164.2|12163.3|12158.6|12157.7|12166|12165.1|12158.6|12157.7|308
1698916200000|2023-11-02 09:10:00|12158.4|12157.5|12167.7|12166.2|12169.5|12168|12157.9|12157|351
1698916500000|2023-11-02 09:15:00|12167.4|12166.5|12175|12174.1|12177.4|12175.9|12167.1|12166.2|424
1698916800000|2023-11-02 09:20:00|12175.2|12174.3|12179.7|12178.2|12180.5|12179.1|12173.1|12172.2|351
1698917100000|2023-11-02 09:25:00|12179.8|12178.3|12185.2|12183.7|12187.3|12185.8|12179.7|12178.2|402
1698917400000|2023-11-02 09:30:00|12185.1|12183.6|12186.1|12185.2|12188.5|12187.4|12185|12183.5|381
1698917700000|2023-11-02 09:35:00|12186.2|12185.3|12185|12184.1|12187.2|12186.3|12184.9|12184|242
1698918000000|2023-11-02 09:40:00|12184.6|12183.7|12181.9|12181|12185.4|12184.5|12180.9|12179.7|381
1698918300000|2023-11-02 09:45:00|12181.8|12180.9|12181.6|12180.1|12184.3|12183.4|12180|12179.1|389
1698918600000|2023-11-02 09:50:00|12181.7|12180.2|12187.9|12187|12188|12187.1|12181.3|12180.2|380
1698918900000|2023-11-02 09:55:00|12188|12187.1|12186.2|12185.3|12190.9|12190|12184.1|12183.2|310
1698919200000|2023-11-02 10:00:00|12186.1|12185.2|12181.7|12180.8|12188.1|12187.2|12181.3|12179.9|280
1698919500000|2023-11-02 10:05:00|12181.8|12180.9|12187.7|12186.8|12188.1|12187.1|12180.8|12179.4|369
1698919800000|2023-11-02 10:10:00|12187.9|12187|12186.8|12185.9|12194|12193.1|12186.1|12185.2|418
1698920100000|2023-11-02 10:15:00|12187.2|12186.3|12184.8|12183.9|12187.6|12186.7|12183.3|12182|351
1698920400000|2023-11-02 10:20:00|12184.9|12184|12191|12190.1|12192.6|12191.7|12184.3|12183.4|299
1698920700000|2023-11-02 10:25:00|12191.2|12190.3|12193.7|12192.8|12194|12193.1|12190.4|12189.5|202
1698921000000|2023-11-02 10:30:00|12193.8|12192.9|12188.9|12187.4|12194.8|12193.6|12187.4|12185.9|301
1698921300000|2023-11-02 10:35:00|12189.2|12187.7|12192.1|12191.2|12192.8|12191.9|12188.4|12187.2|224
1698921600000|2023-11-02 10:40:00|12192.2|12191.3|12191.9|12191|12196.1|12195.2|12188.8|12187.9|278
1698921900000|2023-11-02 10:45:00|12191.7|12190.8|12192.1|12191.2|12192.2|12191.3|12188.9|12188|233
1698922200000|2023-11-02 10:50:00|12192.2|12191.3|12196|12195.1|12196.4|12195.1|12191.7|12190.2|305
1698922500000|2023-11-02 10:55:00|12196.2|12195.3|12191.7|12190.8|12197.7|12196.8|12190.9|12190|359
1698922800000|2023-11-02 11:00:00|12191.6|12190.7|12194.3|12192.8|12197.1|12195.8|12191.2|12190.3|318
1698923100000|2023-11-02 11:05:00|12194.4|12192.9|12194|12193.1|12194.4|12193.4|12191.7|12190.8|256
1698923400000|2023-11-02 11:10:00|12194.1|12193.2|12197.2|12196.3|12197.3|12196.4|12192.8|12191.9|231
1698923700000|2023-11-02 11:15:00|12197.5|12196.6|12197.2|12195.7|12199.4|12198.3|12195.1|12194.2|326
1698924000000|2023-11-02 11:20:00|12197.1|12195.6|12194.8|12193.9|12197.3|12195.9|12193.6|12192.5|314
1698924300000|2023-11-02 11:25:00|12194.9|12194|12198.8|12197.9|12200.1|12198.6|12193.9|12193|259
1698924600000|2023-11-02 11:30:00|12199.2|12197.7|12195|12194.1|12200.3|12199.2|12194.2|12193.3|282
1698924900000|2023-11-02 11:35:00|12194.7|12193.8|12193|12191.5|12195.1|12193.9|12191.7|12190.8|309
1698925200000|2023-11-02 11:40:00|12193.1|12191.6|12191.4|12189.9|12193.6|12192.7|12189.7|12188.3|264
1698925500000|2023-11-02 11:45:00|12191.5|12190|12193.6|12192.1|12194.3|12193.2|12189.5|12188.6|259
1698925800000|2023-11-02 11:50:00|12193.7|12192.2|12196.1|12194.6|12197.2|12195.7|12193|12191.5|287
1698926100000|2023-11-02 11:55:00|12196.2|12194.7|12199.7|12191.3|12199.7|12195.3|12192.1|12189.8|416
1698926400000|2023-11-02 12:00:00|12199.8|12191.4|12207.3|12205.8|12220.2|12215.2|12198.7|12190|937
1698926700000|2023-11-02 12:05:00|12207.6|12206.1|12216.2|12214.7|12218.4|12216.9|12206.6|12205.1|476
1698927000000|2023-11-02 12:10:00|12216.1|12214.6|12215.9|12214.4|12217.3|12215.8|12212|12210.5|601
1698927300000|2023-11-02 12:15:00|12216|12214.5|12216.9|12215.4|12219.2|12218.2|12210.7|12209.2|574
1698927600000|2023-11-02 12:20:00|12217.6|12216.1|12214.6|12213.7|12220.7|12219.8|12213.3|12211.8|752
1698927900000|2023-11-02 12:25:00|12214.5|12213.6|12221.3|12214.4|12224|12222.5|12213.1|12212.2|655
1698928200000|2023-11-02 12:30:00|12221.7|12215.1|12213.7|12212.2|12226.8|12224.9|12213.4|12212|1040
1698928500000|2023-11-02 12:35:00|12213.4|12211.9|12215.9|12214.4|12218.5|12217.4|12209.6|12208.5|965
1698928800000|2023-11-02 12:40:00|12216|12214.5|12216.3|12214.8|12216.8|12215.3|12207.4|12205.9|847
1698929100000|2023-11-02 12:45:00|12216.2|12214.7|12219.2|12217.7|12220.7|12219.2|12212.9|12211.4|787
1698929400000|2023-11-02 12:50:00|12219.1|12217.6|12219.8|12218.3|12224.9|12224|12216|12214.5|630
1698929700000|2023-11-02 12:55:00|12219.7|12218.8|12215.8|12214.9|12222.8|12221.9|12213.9|12212.6|537
1698930000000|2023-11-02 13:00:00|12215.9|12215|12209.6|12208.1|12220.1|12218.6|12207.8|12206.6|761
1698930300000|2023-11-02 13:05:00|12209.7|12208.2|12211.8|12210.3|12212.7|12211.2|12207.1|12205.6|668
1698930600000|2023-11-02 13:10:00|12211.6|12210.1|12221.8|12220.3|12226.1|12224.6|12210.1|12208.6|690
1698930900000|2023-11-02 13:15:00|12221.4|12219.9|12205.2|12203.7|12221.4|12219.9|12201.5|12200|687
1698931200000|2023-11-02 13:20:00|12205.1|12203.6|12202.4|12200.9|12208|12206.5|12201.7|12200.7|508
1698931500000|2023-11-02 13:25:00|12202.7|12201.2|12204.8|12203.9|12205.5|12204.4|12199.2|12197.7|647
1698931800000|2023-11-02 13:30:00|12204.7|12203.8|12209.9|12209|12213.5|12212.4|12204.2|12203.3|782
1698932100000|2023-11-02 13:35:00|12209.7|12208.8|12212.1|12210.6|12213.4|12212.5|12209.5|12208.6|569
1698932400000|2023-11-02 13:40:00|12212|12210.5|12196.6|12195.7|12213.5|12212|12195.3|12193.8|735
1698932700000|2023-11-02 13:45:00|12196.5|12195.6|12187.4|12186.5|12196.6|12195.7|12186.8|12185.9|640
1698933000000|2023-11-02 13:50:00|12187.8|12186.9|12187.9|12187|12193.9|12193|12186.1|12185.2|614
1698933300000|2023-11-02 13:55:00|12187.8|12186.9|12200.2|12198.7|12201.4|12199.9|12187.8|12186.9|464
1698933600000|2023-11-02 14:00:00|12200.3|12198.8|12194.4|12192.9|12201.9|12200.4|12192.4|12190.9|808
1698933900000|2023-11-02 14:05:00|12194.9|12193.4|12179.9|12179|12195.5|12194|12179.3|12178.4|718
1698934200000|2023-11-02 14:10:00|12180|12179.1|12182.2|12181.3|12184.7|12183.2|12176.9|12175.4|657
1698934500000|2023-11-02 14:15:00|12182.1|12181.2|12190.3|12189.4|12191.6|12190.7|12180.6|12179.7|375
1698934800000|2023-11-02 14:20:00|12190.5|12189.6|12184.7|12183.2|12191.7|12190.4|12184.1|12182.6|420
1698935100000|2023-11-02 14:25:00|12184.6|12183.1|12180.8|12179.9|12185.6|12184.1|12178.8|12177.6|598
1698935400000|2023-11-02 14:30:00|12180.9|12180|12180.8|12179.9|12181.4|12180.4|12171.5|12170.4|747
1698935700000|2023-11-02 14:35:00|12180.6|12179.7|12182.3|12181.4|12183|12181.6|12176.1|12174.6|564
1698936000000|2023-11-02 14:40:00|12182.5|12181.6|12186.9|12186|12187.6|12186.7|12181.3|12180.4|467
1698936300000|2023-11-02 14:45:00|12186.4|12185.5|12183.1|12182.2|12187.1|12185.6|12181.4|12180.4|503
1698936600000|2023-11-02 14:50:00|12183.2|12182.3|12183.4|12182.5|12185.5|12184.6|12181|12180|465
1698936900000|2023-11-02 14:55:00|12183.6|12182.7|12183.5|12182|12186.7|12185.2|12182.1|12181.2|456
1698937200000|2023-11-02 15:00:00|12183.6|12182.1|12184.5|12183|12184.7|12183.2|12179|12177.9|560
1698937500000|2023-11-02 15:05:00|12184.7|12183.2|12187.6|12186.1|12190.4|12188.9|12184.3|12182.8|470
1698937800000|2023-11-02 15:10:00|12187.4|12185.9|12180|12178.5|12190.1|12189.2|12179.7|12178.2|499
1698938100000|2023-11-02 15:15:00|12180.1|12178.6|12175.6|12174.1|12180.2|12178.7|12173.3|12171.8|659
1698938400000|2023-11-02 15:20:00|12175.7|12174.2|12169|12168.1|12178.5|12177|12168.4|12167.5|513
1698938700000|2023-11-02 15:25:00|12168.9|12168|12172.5|12171|12173.6|12172.1|12168.1|12167.1|453
1698939000000|2023-11-02 15:30:00|12171.8|12170.9|12173.4|12172.5|12174.2|12173.3|12168.8|12167.3|461
1698939300000|2023-11-02 15:35:00|12173.3|12172.4|12177.3|12176.4|12178.2|12177.3|12172.8|12171.9|341
1698939600000|2023-11-02 15:40:00|12177.2|12176.3|12181.2|12180.3|12183.2|12182.3|12177.2|12176.3|442
1698939900000|2023-11-02 15:45:00|12181.4|12180.5|12178.4|12176.9|12182.2|12181.3|12177.1|12176.1|453
1698940200000|2023-11-02 15:50:00|12178.3|12176.8|12171.3|12169.8|12178.4|12177.4|12168.8|12167.3|499
1698940500000|2023-11-02 15:55:00|12171.2|12169.7|12173.8|12172.9|12174.7|12173.2|12169.9|12169|443
1698940800000|2023-11-02 16:00:00|12173.7|12172.8|12176|12175.1|12178.1|12177.2|12172.8|12171.4|482
1698941100000|2023-11-02 16:05:00|12176.4|12175.5|12180.5|12179|12181.3|12180.1|12174.1|12173|380
1698941400000|2023-11-02 16:10:00|12180.6|12179.1|12177.7|12176.2|12181.2|12179.7|12175.1|12173.6|545
1698941700000|2023-11-02 16:15:00|12177.6|12176.1|12177|12175.5|12178.2|12176.7|12173.9|12172.4|409
1698942000000|2023-11-02 16:20:00|12176.9|12175.4|12173.5|12172|12176.9|12175.9|12172.5|12171|323
1698942300000|2023-11-02 16:25:00|12173.4|12171.9|12176.4|12175.5|12176.5|12175.6|12169.2|12168|388
1698942600000|2023-11-02 16:30:00|12176.3|12175.4|12178.1|12177.2|12179.6|12178.5|12175.7|12174.8|338
1698942900000|2023-11-02 16:35:00|12178|12177.1|12181|12179.5|12184.3|12182.8|12177|12175.9|424
1698943200000|2023-11-02 16:40:00|12181.1|12179.6|12180.7|12179.8|12183.1|12181.9|12177.7|12176.3|352
1698943500000|2023-11-02 16:45:00|12180.6|12179.7|12185|12184.1|12185.2|12184.3|12179.4|12177.9|243
1698943800000|2023-11-02 16:50:00|12185.1|12184.2|12181|12179.5|12186.2|12184.7|12180.9|12179.4|254
1698944100000|2023-11-02 16:55:00|12180.9|12179.4|12179.8|12178.9|12180.9|12179.5|12177.8|12176.5|381
1698944400000|2023-11-02 17:00:00|12179.7|12178.8|12181.9|12180.4|12184.8|12183.3|12178.4|12176.9|481
1698944700000|2023-11-02 17:05:00|12182|12180.5|12185.8|12184.9|12185.9|12185|12181.4|12179.9|282
1698945000000|2023-11-02 17:10:00|12185.7|12184.8|12187.5|12186|12189.8|12188.3|12185.6|12184.7|284
1698945300000|2023-11-02 17:15:00|12187.4|12185.9|12189.2|12188.3|12189.5|12188.5|12186|12185.1|349
1698945600000|2023-11-02 17:20:00|12189.3|12188.4|12191.3|12189.8|12191.7|12190.8|12189.2|12187.7|277
1698945900000|2023-11-02 17:25:00|12191.4|12189.9|12190.9|12190|12191.4|12190.2|12190|12188.5|224
1698946200000|2023-11-02 17:30:00|12191|12190.1|12195|12194.1|12195|12194.1|12190.9|12190|227
1698946500000|2023-11-02 17:35:00|12194.9|12194|12198.3|12197.4|12198.5|12197.6|12193.6|12192.7|231
1698946800000|2023-11-02 17:40:00|12198.4|12197.5|12199|12198.1|12199.5|12198.3|12197.2|12196.3|245
1698947100000|2023-11-02 17:45:00|12198.9|12198|12198.7|12197.8|12200.4|12199.2|12198.4|12196.9|197
1698947400000|2023-11-02 17:50:00|12198.5|12197.6|12200.7|12199.8|12201.2|12200.2|12197.9|12196.8|167
1698947700000|2023-11-02 17:55:00|12200.8|12199.9|12201.9|12201|12202.3|12201.3|12197.8|12196.7|252
1698948000000|2023-11-02 18:00:00|12201.8|12200.9|12200.2|12199.3|12202.5|12201.1|12198.6|12197.7|318
1698948300000|2023-11-02 18:05:00|12200.7|12199.2|12200.8|12199.3|12201.7|12200.2|12199|12197.5|313
1698948600000|2023-11-02 18:10:00|12200.7|12199.2|12204.6|12203.1|12204.6|12203.1|12200.7|12199.2|264
1698948900000|2023-11-02 18:15:00|12205.1|12203.6|12203.9|12203|12208.7|12207.8|12203.1|12202.2|288
1698949200000|2023-11-02 18:20:00|12203.8|12202.9|12203.8|12202.9|12204.2|12203.1|12200.8|12199.9|233
1698949500000|2023-11-02 18:25:00|12203.7|12202.8|12201.2|12199.7|12203.9|12203|12200.9|12199.4|267
1698949800000|2023-11-02 18:30:00|12201.3|12199.8|12200.7|12199.8|12202|12201.1|12199.8|12198.9|141
1698950100000|2023-11-02 18:35:00|12200.8|12199.9|12201.4|12199.9|12202|12201.1|12200.2|12198.9|181
1698950400000|2023-11-02 18:40:00|12201.3|12199.8|12204.3|12202.8|12204.6|12203.1|12201.3|12199.8|185
1698950700000|2023-11-02 18:45:00|12204.2|12202.7|12205|12203.5|12207.3|12206.4|12203|12201.8|251
1698951000000|2023-11-02 18:50:00|12205.1|12203.6|12202.4|12200.9|12205.2|12203.9|12201.9|12200.4|208
1698951300000|2023-11-02 18:55:00|12202.3|12200.8|12205.7|12204.8|12206.2|12205.3|12202.1|12200.6|312
1698951600000|2023-11-02 19:00:00|12205.6|12204.7|12204.9|12203.4|12207.9|12206.4|12204.5|12203.3|262
1698951900000|2023-11-02 19:05:00|12205|12203.5|12203.3|12202.4|12205|12203.5|12203|12201.5|218
1698952200000|2023-11-02 19:10:00|12203.1|12202.2|12206.9|12205.4|12207|12205.6|12202.2|12201.3|121
1698952500000|2023-11-02 19:15:00|12207|12205.5|12206.5|12205.6|12207|12206|12205|12204.1|229
1698952800000|2023-11-02 19:20:00|12206.7|12205.2|12206.7|12205.2|12207.9|12206.4|12206.2|12204.7|166
1698953100000|2023-11-02 19:25:00|12206.6|12205.1|12207.8|12206.3|12210.1|12208.8|12206.6|12205.1|217
1698953400000|2023-11-02 19:30:00|12207.7|12206.2|12204.7|12203.2|12208.6|12207.1|12204.1|12202.6|188
1698953700000|2023-11-02 19:35:00|12204.6|12203.1|12205.2|12203.7|12206.2|12204.7|12204|12202.5|185
1698954000000|2023-11-02 19:40:00|12205.3|12203.8|12202.9|12201.4|12206.1|12204.6|12201.1|12199.6|229
1698954300000|2023-11-02 19:45:00|12202.8|12201.3|12203.9|12202.4|12204.1|12203.1|12200.9|12199.4|167
1698954600000|2023-11-02 19:50:00|12203.8|12202.3|12206.2|12204.7|12207.1|12205.6|12203.8|12202.3|241
1698954900000|2023-11-02 19:55:00|12206.1|12204.6|12209.3|12207.8|12209.3|12207.8|12205.4|12203.9|264
1698955200000|2023-11-02 20:00:00|12209.2|12207.7|12207|12205.5|12210.1|12208.6|12206.8|12205.3|238
1698955500000|2023-11-02 20:05:00|12206.9|12205.4|12205.2|12203.7|12206.9|12205.4|12205|12203.5|111
1698955800000|2023-11-02 20:10:00|12205.1|12203.6|12203.1|12201.6|12205.5|12204|12203|12201.5|110
1698956100000|2023-11-02 20:15:00|12203.2|12201.7|12203.5|12202.6|12204.1|12203|12203|12201.5|40
1698956400000|2023-11-02 20:20:00|12203.4|12202.5|12202.8|12201.3|12205|12203.7|12202.7|12201.2|172
1698956700000|2023-11-02 20:25:00|12202.9|12201.4|12202.6|12201.7|12202.9|12201.7|12201.1|12199.6|143
1698957000000|2023-11-02 20:30:00|12202.4|12201.5|12203|12201.5|12203.6|12202.7|12202|12200.5|160
1698957300000|2023-11-02 20:35:00|12203.1|12201.6|12203.9|12202.4|12204|12202.5|12202.7|12201.2|97
1698957600000|2023-11-02 20:40:00|12203.8|12202.3|12203.8|12202.3|12204.2|12202.7|12203.6|12202.1|62
1698957900000|2023-11-02 20:45:00|12203.7|12202.2|12203.7|12202.2|12205|12203.5|12203.6|12202.1|109
1698958200000|2023-11-02 20:50:00|12203.8|12202.3|12202.3|12200.8|12203.9|12202.4|12201.3|12199.8|155
1698958500000|2023-11-02 20:55:00|12202.7|12200.4|12204.6|12201.3|12205.7|12203.3|12202.5|12200.1|289
1698958800000|2023-11-02 21:00:00|12206.6|12196.9|12208.7|12197.7|12208.8|12200.2|12206.5|12196.9|5
1698959100000|2023-11-02 21:05:00|12208.1|12197.1|12208.9|12197.9|12208.9|12197.9|12208.1|12197.1|5
1698959400000|2023-11-02 21:10:00|12209.5|12198.5|12207.5|12196.5|12212.6|12202.4|12207.4|12196.4|50
1698959700000|2023-11-02 21:15:00|12207.4|12196.4|12207.3|12196.3|12207.6|12196.6|12207.1|12196.1|60
1698960000000|2023-11-02 21:20:00|12207.2|12196.2|12207.3|12196.3|12207.5|12196.5|12207.2|12196.2|99
1698960300000|2023-11-02 21:25:00|12207.4|12196.4|12204.2|12193.2|12207.4|12196.8|12203.3|12192.3|32
1698960600000|2023-11-02 21:30:00|12204.4|12193.4|12207.6|12198.5|12208.5|12198.8|12204|12193.3|84
1698960900000|2023-11-02 21:35:00|12207.7|12198.6|12209.5|12198.5|12209.8|12198.8|12207.1|12196.1|126
1698961200000|2023-11-02 21:40:00|12209.4|12198.4|12209.5|12198.5|12210.5|12200|12209.1|12198.1|55
1698961500000|2023-11-02 21:45:00|12209.2|12199.3|12208.3|12198.8|12209.2|12199.4|12207.9|12198.6|105
1698961800000|2023-11-02 21:50:00|12208.2|12199|12208.7|12198.8|12208.8|12199.2|12208.1|12198.7|73
1698962100000|2023-11-02 21:55:00|12209.2|12198.3|12204.6|12198.2|12209.8|12199.2|12204.2|12197.7|98
1698962400000|2023-11-02 22:00:00|12205.2|12199.2|12204.4|12202|12206.2|12202.2|12203.5|12199.2|98
1698962700000|2023-11-02 22:05:00|12204.5|12202.1|12204.4|12202|12204.6|12202.2|12204.2|12201.8|32
1698963000000|2023-11-02 22:10:00|12204.5|12202.1|12203.1|12200.7|12205.5|12203.1|12203|12200.6|95
1698963300000|2023-11-02 22:15:00|12203.2|12200.8|12204.5|12202.1|12205|12202.6|12203.1|12200.4|144
1698963600000|2023-11-02 22:20:00|12204.4|12202|12203.9|12201.5|12204.7|12202.3|12203.8|12201.4|94
1698963900000|2023-11-02 22:25:00|12203.8|12201.4|12204.2|12201.8|12204.4|12202|12203.6|12201.2|109
1698964200000|2023-11-02 22:30:00|12204.1|12201.7|12202.1|12199.7|12204.1|12201.7|12202|12199.6|82
1698964500000|2023-11-02 22:35:00|12202.2|12199.8|12200.6|12198.2|12202.3|12199.9|12200.4|12197.8|57
1698964800000|2023-11-02 22:40:00|12201|12198.6|12200.4|12198|12201.4|12199|12200.4|12198|49
1698965100000|2023-11-02 22:45:00|12200.3|12197.9|12200.4|12198|12201.1|12198.7|12200.3|12197.9|48
1698965400000|2023-11-02 22:50:00|12200.6|12198.2|12201.1|12198.7|12201.4|12199|12200.6|12198.2|37
1698965700000|2023-11-02 22:55:00|12200.7|12198.3|12198.3|12195.9|12201.4|12199|12198.3|12195.9|55
1698966000000|2023-11-02 23:00:00|12198.5|12196.1|12198.3|12195.9|12199.6|12197.2|12197.9|12195.5|77
1698966300000|2023-11-02 23:05:00|12197.9|12196.4|12197|12195.5|12198.1|12196.6|12197|12195.5|50
1698966600000|2023-11-02 23:10:00|12196.9|12195.4|12196.1|12194.6|12197|12195.5|12195|12193.5|67
1698966900000|2023-11-02 23:15:00|12196.2|12194.7|12195.2|12193.7|12197|12195.5|12195|12193.5|52
1698967200000|2023-11-02 23:20:00|12195.3|12193.8|12195|12193.5|12196.2|12194.7|12195|12193.5|57
1698967500000|2023-11-02 23:25:00|12194.9|12193.4|12195.9|12194.4|12195.9|12194.4|12194.9|12193.4|23
1698967800000|2023-11-02 23:30:00|12195.8|12194.3|12195.1|12193.6|12195.9|12194.4|12194.1|12192.6|66
1698968100000|2023-11-02 23:35:00|12195|12193.5|12193|12191.5|12195|12193.5|12192.9|12191.4|79
1698968400000|2023-11-02 23:40:00|12192.9|12191.4|12192.4|12190.9|12194.3|12192.8|12192.4|12190.9|99
1698968700000|2023-11-02 23:45:00|12192.3|12190.8|12192.8|12191.3|12193.9|12192.4|12192.3|12190.8|71
1698969000000|2023-11-02 23:50:00|12192.6|12191.1|12192.2|12190.7|12193.3|12191.8|12191.8|12190.3|107
1698969300000|2023-11-02 23:55:00|12192.3|12190.8|12190.2|12188.7|12192.6|12191.1|12190|12188.5|61
1698969600000|2023-11-03 00:00:00|12190.3|12188.8|12191.4|12189.9|12192.1|12190.6|12190.2|12188.7|94
1698969900000|2023-11-03 00:05:00|12191.5|12190|12194.6|12193.1|12194.8|12193.3|12191.2|12189.7|120
1698970200000|2023-11-03 00:10:00|12194.5|12193|12195.2|12193.7|12196.2|12194.7|12194.3|12192.8|166
1698970500000|2023-11-03 00:15:00|12195.1|12193.6|12193.3|12191.8|12195.1|12193.6|12193.1|12191.6|98
1698970800000|2023-11-03 00:20:00|12193|12192.1|12191.1|12190.2|12193.2|12192.3|12191.1|12190.2|83
1698971100000|2023-11-03 00:25:00|12190.9|12190|12185.9|12184.4|12190.9|12190|12185.5|12184.3|146
1698971400000|2023-11-03 00:30:00|12185.8|12184.3|12186.2|12184.7|12187|12185.5|12185.7|12184.2|138
1698971700000|2023-11-03 00:35:00|12186.3|12184.8|12187.9|12186.4|12188.1|12186.6|12186.2|12184.7|181
1698972000000|2023-11-03 00:40:00|12188|12186.5|12188|12186.5|12188.4|12186.9|12187.5|12186|122
1698972300000|2023-11-03 00:45:00|12187.9|12186.4|12187.4|12185.9|12189.5|12188|12186.6|12185.1|151
1698972600000|2023-11-03 00:50:00|12187.5|12186|12189.5|12188|12189.8|12188.3|12187|12185.5|134
1698972900000|2023-11-03 00:55:00|12189.4|12187.9|12190|12188.5|12190.7|12189.2|12189.3|12187.8|153
1698973200000|2023-11-03 01:00:00|12190.1|12188.6|12188.4|12186.9|12190.3|12188.8|12187|12185.5|209
1698973500000|2023-11-03 01:05:00|12188.2|12186.7|12187.1|12185.6|12188.4|12186.9|12185.5|12184|236
1698973800000|2023-11-03 01:10:00|12187.2|12185.7|12189.3|12187.8|12191.4|12189.9|12187.1|12185.6|183
1698974100000|2023-11-03 01:15:00|12189.2|12187.7|12190.2|12188.7|12190.4|12188.9|12188.1|12186.6|191
1698974400000|2023-11-03 01:20:00|12190.1|12188.6|12190|12188.5|12191.6|12190.1|12189.2|12187.7|186
1698974700000|2023-11-03 01:25:00|12189.8|12188.3|12190.2|12188.7|12190.5|12189|12188.3|12186.8|174
1698975000000|2023-11-03 01:30:00|12190.1|12188.6|12190.7|12189.2|12191.3|12189.8|12188.4|12186.9|246
1698975300000|2023-11-03 01:35:00|12191.3|12189.8|12192.2|12190.7|12193.6|12192.1|12190.3|12188.8|260
1698975600000|2023-11-03 01:40:00|12192.3|12190.8|12194.1|12192.6|12195.4|12193.9|12192|12190.5|233
1698975900000|2023-11-03 01:45:00|12194|12192.5|12191.4|12189.9|12194|12192.5|12191|12189.5|195
1698976200000|2023-11-03 01:50:00|12191.3|12189.8|12193.2|12192.3|12193.2|12192.3|12190.6|12189.1|197
1698976500000|2023-11-03 01:55:00|12193.5|12192.6|12192.3|12190.8|12194.1|12192.9|12192|12190.6|173
1698976800000|2023-11-03 02:00:00|12192.1|12190.6|12192.5|12191|12193.9|12192.4|12191.8|12190.3|214
1698977100000|2023-11-03 02:05:00|12192.4|12190.9|12195.7|12194.2|12195.8|12194.3|12191.7|12190.2|217
1698977400000|2023-11-03 02:10:00|12195.8|12194.3|12197.9|12196.4|12197.9|12196.4|12195.3|12193.8|148
1698977700000|2023-11-03 02:15:00|12197.8|12196.3|12196|12194.5|12198.6|12197.1|12195.6|12194.1|190
1698978000000|2023-11-03 02:20:00|12196.1|12194.6|12197.2|12195.7|12198.3|12196.8|12196.1|12194.6|143
1698978300000|2023-11-03 02:25:00|12197.3|12195.8|12199.7|12198.2|12200|12198.5|12197|12195.5|170
1698978600000|2023-11-03 02:30:00|12199.8|12198.3|12199.5|12198|12200.3|12198.8|12199.1|12197.6|157
1698978900000|2023-11-03 02:35:00|12199.4|12197.9|12201|12200.1|12201.4|12200.2|12198.6|12197.1|129
1698979200000|2023-11-03 02:40:00|12200.9|12200|12200.5|12199|12202.6|12201.1|12200.2|12198.7|165
1698979500000|2023-11-03 02:45:00|12200.6|12199.1|12198|12196.5|12201|12199.5|12197.1|12195.7|127
1698979800000|2023-11-03 02:50:00|12198.1|12196.6|12201.7|12200.2|12201.7|12200.2|12197.4|12195.9|151
1698980100000|2023-11-03 02:55:00|12201.5|12200|12203.2|12201.7|12204.3|12202.8|12200.8|12199.3|158
1698980400000|2023-11-03 03:00:00|12203.3|12201.8|12202.4|12200.9|12203.9|12202.4|12202.1|12200.6|152
1698980700000|2023-11-03 03:05:00|12202.3|12200.8|12203.3|12201.8|12204.3|12202.8|12201.4|12199.9|174
1698981000000|2023-11-03 03:10:00|12203.4|12201.9|12201|12200.1|12203.5|12202|12200.8|12199.3|141
1698981300000|2023-11-03 03:15:00|12200.9|12200|12202.8|12201.9|12202.8|12201.9|12199.9|12199|102
1698981600000|2023-11-03 03:20:00|12202.9|12202|12204.5|12203|12205.2|12203.7|12202.5|12201.6|128
1698981900000|2023-11-03 03:25:00|12204.3|12202.8|12203.8|12202.3|12205.1|12203.6|12203.7|12202.2|156
1698982200000|2023-11-03 03:30:00|12203.7|12202.2|12202.9|12201.4|12203.8|12202.3|12202.7|12201.2|113
1698982500000|2023-11-03 03:35:00|12203|12201.5|12202.2|12200.7|12203.2|12201.7|12202|12200.5|83
1698982800000|2023-11-03 03:40:00|12202.4|12200.9|12201.1|12199.6|12202.4|12200.9|12201.1|12199.6|78
1698983100000|2023-11-03 03:45:00|12201.2|12199.7|12200|12198.5|12201.3|12199.8|12200|12198.5|92
1698983400000|2023-11-03 03:50:00|12199.8|12198.3|12200.2|12198.7|12200.8|12199.9|12199.4|12197.9|94
1698983700000|2023-11-03 03:55:00|12200|12198.5|12200.4|12199.5|12200.7|12199.8|12199.1|12197.8|121
1698984000000|2023-11-03 04:00:00|12200.5|12199.6|12200.1|12199.2|12200.8|12199.9|12198.8|12197.9|114
1698984300000|2023-11-03 04:05:00|12200.2|12199.3|12200.2|12199.3|12200.5|12199.6|12199.8|12198.6|110
1698984600000|2023-11-03 04:10:00|12200.3|12199.4|12202.2|12201.3|12202.4|12201.5|12200|12199.1|127
1698984900000|2023-11-03 04:15:00|12202.3|12201.4|12204.2|12202.7|12204.4|12202.9|12202.2|12201.3|103
1698985200000|2023-11-03 04:20:00|12204.4|12202.9|12203.8|12202.9|12204.4|12203.2|12202.8|12201.9|88
1698985500000|2023-11-03 04:25:00|12203.7|12202.8|12201.9|12201|12203.7|12202.8|12201.7|12200.8|79
1698985800000|2023-11-03 04:30:00|12202|12201.1|12200.2|12199.3|12202.1|12201.2|12200|12199.1|92
1698986100000|2023-11-03 04:35:00|12200.3|12199.4|12199.4|12197.9|12200.3|12199.4|12198.4|12196.9|71
1698986400000|2023-11-03 04:40:00|12199|12197.5|12200.3|12198.8|12200.6|12199.1|12198.7|12197.2|48
1698986700000|2023-11-03 04:45:00|12200.2|12198.7|12201.8|12200.9|12201.8|12200.9|12199.9|12198.4|61
1698987000000|2023-11-03 04:50:00|12201.7|12200.8|12202.2|12200.7|12202.5|12201.5|12201.5|12200.1|125
1698987300000|2023-11-03 04:55:00|12202.3|12200.8|12201.3|12199.8|12203.2|12201.7|12201.2|12199.7|139
1698987600000|2023-11-03 05:00:00|12201.2|12199.7|12200.6|12199.7|12202|12201.1|12200.5|12199.3|140
1698987900000|2023-11-03 05:05:00|12200.8|12199.9|12201.8|12200.9|12202|12201.1|12200.6|12199.7|112
1698988200000|2023-11-03 05:10:00|12201.7|12200.8|12201|12200.1|12201.9|12201|12201|12200.1|98
1698988500000|2023-11-03 05:15:00|12200.9|12200|12201|12200.1|12202.4|12201.5|12200.9|12200|95
1698988800000|2023-11-03 05:20:00|12200.9|12200|12200.9|12200|12201.6|12200.7|12200.4|12199.5|68
1698989100000|2023-11-03 05:25:00|12201.6|12200.7|12203.3|12201.8|12203.3|12201.8|12200.5|12199|126
1698989400000|2023-11-03 05:30:00|12203.2|12201.7|12205.5|12204|12205.7|12204.2|12202.2|12201.2|147
1698989700000|2023-11-03 05:35:00|12205.4|12203.9|12207|12205.5|12207.1|12205.6|12204.9|12203.4|130
1698990000000|2023-11-03 05:40:00|12206.8|12205.3|12205.3|12203.8|12206.8|12205.3|12204|12202.5|139
1698990300000|2023-11-03 05:45:00|12205.2|12203.7|12207.1|12205.6|12207.6|12206.1|12205.1|12203.6|169
1698990600000|2023-11-03 05:50:00|12207|12205.5|12208.7|12207.2|12208.9|12207.4|12205.6|12204.1|147
1698990900000|2023-11-03 05:55:00|12208.6|12207.1|12209.5|12208|12209.6|12208.2|12208|12206.5|155
1698991200000|2023-11-03 06:00:00|12209.6|12208.1|12206.4|12204.9|12209.6|12208.1|12206|12204.5|209
1698991500000|2023-11-03 06:05:00|12206.5|12205|12205.2|12203.7|12207.5|12206|12205|12203.5|149
1698991800000|2023-11-03 06:10:00|12205.3|12203.8|12205.6|12204.1|12206.2|12204.7|12204.6|12203.1|134
1698992100000|2023-11-03 06:15:00|12205.5|12204|12205|12203.5|12206.1|12204.6|12204.6|12203.1|181
1698992400000|2023-11-03 06:20:00|12205.1|12203.6|12204.5|12203|12205.6|12204.1|12203.6|12202.1|179
1698992700000|2023-11-03 06:25:00|12204.4|12202.9|12204.3|12202.8|12205.6|12204.1|12204.2|12202.7|84
1698993000000|2023-11-03 06:30:00|12204.2|12202.7|12204.8|12203.3|12204.9|12203.4|12203.3|12201.8|127
1698993300000|2023-11-03 06:35:00|12206.1|12204.6|12207.6|12206.1|12207.8|12206.3|12205.8|12204.3|122
1698993600000|2023-11-03 06:40:00|12207.7|12206.2|12208.5|12207|12208.9|12207.4|12207.1|12205.9|120
1698993900000|2023-11-03 06:45:00|12208.2|12206.7|12206.4|12204.9|12208.5|12207|12206.3|12204.8|144
1698994200000|2023-11-03 06:50:00|12206.7|12205.2|12206.5|12205|12206.9|12205.4|12206|12204.5|155
1698994500000|2023-11-03 06:55:00|12206.6|12205.1|12206.5|12205|12207.3|12205.8|12205.2|12203.7|224
1698994800000|2023-11-03 07:00:00|12206.6|12205.1|12203.5|12202|12206.6|12205.1|12201.2|12199.9|319
1698995100000|2023-11-03 07:05:00|12203.6|12202.1|12205.3|12204.4|12206.6|12205.1|12203.5|12202|220
1698995400000|2023-11-03 07:10:00|12205.2|12204.3|12207.2|12206.3|12208.9|12207.4|12204.1|12203.2|207
1698995700000|2023-11-03 07:15:00|12207.4|12206.5|12207.6|12206.1|12208.8|12207.6|12205.2|12203.7|190
1698996000000|2023-11-03 07:20:00|12207.7|12206.2|12208.3|12207.4|12210|12209.1|12207.1|12205.6|223
1698996300000|2023-11-03 07:25:00|12208.4|12207.5|12212.9|12211.4|12213|12211.5|12207.9|12207|214
1698996600000|2023-11-03 07:30:00|12213|12211.5|12214.3|12212.8|12214.6|12213.1|12211.5|12210|255
1698996900000|2023-11-03 07:35:00|12214.4|12212.9|12212.3|12210.8|12214.5|12213|12210.1|12208.8|233
1698997200000|2023-11-03 07:40:00|12212.1|12210.6|12206.1|12204.6|12212.1|12211|12205.6|12204.3|342
1698997500000|2023-11-03 07:45:00|12205.9|12204.4|12203.1|12201.6|12207.1|12206.1|12200.5|12199.4|298
1698997800000|2023-11-03 07:50:00|12202.8|12201.3|12199.9|12199|12203.1|12202|12199.6|12198.1|267
1698998100000|2023-11-03 07:55:00|12199.7|12198.8|12200|12199.1|12200|12199.1|12197.5|12196.6|251
1698998400000|2023-11-03 08:00:00|12200.1|12199.2|12194.7|12193.2|12200.1|12199.2|12193.8|12192.7|401
1698998700000|2023-11-03 08:05:00|12194.8|12193.3|12198.6|12197.1|12200.3|12199.3|12194.3|12193.2|425
1698999000000|2023-11-03 08:10:00|12198.5|12197|12196.8|12195.3|12198.8|12197.6|12195|12194.1|360
1698999300000|2023-11-03 08:15:00|12196.6|12195.1|12197.2|12196.3|12199|12197.5|12196.1|12195.1|296
1698999600000|2023-11-03 08:20:00|12197.3|12196.4|12193|12191.5|12197.4|12196.5|12191.6|12190.7|274
1698999900000|2023-11-03 08:25:00|12192.9|12191.4|12192.1|12191.2|12194.4|12193.5|12192|12190.7|246
1699000200000|2023-11-03 08:30:00|12191.9|12191|12188.8|12187.9|12192.2|12191.3|12188|12187.1|213
1699000500000|2023-11-03 08:35:00|12188.9|12188|12188.9|12188|12192.1|12191.2|12188.1|12186.7|196
1699000800000|2023-11-03 08:40:00|12189|12188.1|12191.1|12190.2|12191.1|12190.2|12186.5|12185.6|222
1699001100000|2023-11-03 08:45:00|12190.9|12190|12190.5|12189.6|12194.2|12193.3|12190.2|12189.1|249
1699001400000|2023-11-03 08:50:00|12190.4|12189.5|12192.1|12191.2|12193.2|12192.3|12189|12188.1|280
1699001700000|2023-11-03 08:55:00|12192|12191.1|12194.3|12193.4|12195.2|12194.3|12189.1|12188.2|351
1699002000000|2023-11-03 09:00:00|12194.4|12193.5|12193.3|12192.4|12195.6|12194.6|12191.1|12190.2|417
1699002300000|2023-11-03 09:05:00|12193.2|12192.3|12192.3|12191.4|12195.3|12194.4|12191.2|12190.3|363
1699002600000|2023-11-03 09:10:00|12192.4|12191.5|12195|12194.1|12195.4|12194.3|12192.4|12191.5|321
1699002900000|2023-11-03 09:15:00|12194.9|12194|12196.8|12195.9|12197.8|12196.5|12192.6|12191.2|328
1699003200000|2023-11-03 09:20:00|12196.9|12195.4|12194.2|12193.3|12197.2|12196.3|12193.8|12192.9|258
1699003500000|2023-11-03 09:25:00|12194.1|12193.2|12197.2|12194.2|12197.2|12195.3|12193.2|12191.7|251
1699003800000|2023-11-03 09:30:00|12197.3|12194|12205.4|12203.9|12206.9|12205.4|12197.3|12194|304
1699004100000|2023-11-03 09:35:00|12205.5|12204|12207.3|12206.4|12209.1|12208.2|12203.2|12202.3|334
1699004400000|2023-11-03 09:40:00|12207.4|12206.5|12209.3|12208.4|12209.4|12208.5|12207.2|12205.9|281
1699004700000|2023-11-03 09:45:00|12209.4|12208.5|12212.2|12210.7|12213.6|12212.1|12208.3|12207.4|301
1699005000000|2023-11-03 09:50:00|12212.1|12210.6|12213.7|12212.8|12215.4|12214.5|12210.9|12209.6|272
1699005300000|2023-11-03 09:55:00|12213.6|12212.7|12215.2|12214.3|12215.2|12214.3|12210.4|12209.1|262
1699005600000|2023-11-03 10:00:00|12215.1|12214.2|12213.4|12212.5|12216.4|12215.5|12212.2|12211.3|231
1699005900000|2023-11-03 10:05:00|12213.8|12212.9|12216.1|12215.2|12216.7|12215.8|12212.2|12211.3|270
1699006200000|2023-11-03 10:10:00|12216|12215.1|12220|12219.1|12221.6|12220.7|12215|12214.1|299
1699006500000|2023-11-03 10:15:00|12220.1|12219.2|12220|12218.5|12222.5|12221.5|12218.9|12217.6|254
1699006800000|2023-11-03 10:20:00|12219.9|12218.4|12219.2|12217.7|12220.5|12219|12217.9|12216.5|265
1699007100000|2023-11-03 10:25:00|12219.1|12217.6|12218.1|12216.6|12220.2|12219|12217.1|12215.9|278
1699007400000|2023-11-03 10:30:00|12217.8|12216.9|12216.1|12215.2|12220|12219.1|12215.5|12214.6|294
1699007700000|2023-11-03 10:35:00|12216|12215.1|12221.5|12220.6|12222.3|12221.4|12215.9|12214.6|280
1699008000000|2023-11-03 10:40:00|12221.8|12220.9|12221.4|12220.5|12221.9|12221|12217.3|12216.4|301
1699008300000|2023-11-03 10:45:00|12221.5|12220.6|12223|12222.1|12223.5|12222.6|12221.2|12220.3|238
1699008600000|2023-11-03 10:50:00|12222.9|12222|12225.2|12224.3|12225.3|12224.4|12222.2|12221.3|217
1699008900000|2023-11-03 10:55:00|12225.3|12224.4|12222.4|12221.5|12225.3|12224.4|12222.2|12221.3|219
1699009200000|2023-11-03 11:00:00|12222.3|12221.4|12222|12221.1|12223.4|12222.5|12218.7|12217.8|251
1699009500000|2023-11-03 11:05:00|12221.8|12220.9|12221.5|12220.6|12222.2|12221.3|12220.8|12219.9|160
1699009800000|2023-11-03 11:10:00|12221|12220.1|12221.2|12220.3|12221.2|12220.3|12219.3|12217.8|251
1699010100000|2023-11-03 11:15:00|12221.3|12220.4|12226.4|12225.5|12227.4|12226.5|12221|12220.1|316
1699010400000|2023-11-03 11:20:00|12226.7|12225.8|12230.1|12229.2|12230.8|12229.9|12226.2|12225.3|363
1699010700000|2023-11-03 11:25:00|12230|12229.1|12230.5|12229.6|12231.3|12230.4|12227.3|12226|303
1699011000000|2023-11-03 11:30:00|12230.4|12229.5|12228.2|12227.3|12230.4|12229.5|12226.5|12225|297
1699011300000|2023-11-03 11:35:00|12228.5|12227.6|12223.1|12222.2|12229|12228.1|12222.1|12220.6|290
1699011600000|2023-11-03 11:40:00|12223|12222.1|12225.5|12224.6|12226|12225.1|12221.5|12220.3|281
1699011900000|2023-11-03 11:45:00|12225.6|12224.7|12224.9|12224|12226.1|12225.2|12223.5|12222.6|166
1699012200000|2023-11-03 11:50:00|12224.8|12223.9|12225|12224.1|12226.8|12225.9|12223.2|12221.8|297
1699012500000|2023-11-03 11:55:00|12224.9|12224|12227.1|12226.2|12229.2|12227.8|12224|12223.1|290
1699012800000|2023-11-03 12:00:00|12227|12226.1|12229.6|12228.1|12230.1|12229.2|12225.5|12224.6|317
1699013100000|2023-11-03 12:05:00|12230.2|12228.7|12230.1|12229.2|12230.9|12229.7|12227.7|12226.8|256
1699013400000|2023-11-03 12:10:00|12230|12229.1|12234.4|12233.5|12235.1|12234|12229.3|12228.4|359
1699013700000|2023-11-03 12:15:00|12234.3|12233.4|12233.5|12232.6|12235.4|12234.4|12231.9|12231|371
1699014000000|2023-11-03 12:20:00|12233.7|12232.8|12235.2|12233.7|12237.2|12236.3|12231.7|12230.2|552
1699014300000|2023-11-03 12:25:00|12234.5|12233|12241.5|12230.5|12244.8|12240.4|12231.6|12230.1|703
1699014600000|2023-11-03 12:30:00|12241.6|12230.6|12278|12276.5|12286.4|12284.9|12241.6|12230.6|1573
1699014900000|2023-11-03 12:35:00|12277.9|12276.4|12287.4|12285.9|12288.9|12287.4|12275.3|12273.8|1321
1699015200000|2023-11-03 12:40:00|12287.7|12286.2|12303.9|12302.4|12304.5|12303|12285|12283.5|1222
1699015500000|2023-11-03 12:45:00|12303.7|12302.2|12312.5|12311|12318.3|12316.8|12302|12300.5|1084
1699015800000|2023-11-03 12:50:00|12312.8|12311.3|12309.6|12308.7|12313.2|12311.7|12303.7|12302.2|1049
1699016100000|2023-11-03 12:55:00|12309.7|12308.8|12313.5|12312.6|12313.6|12312.7|12302.6|12301.6|867
1699016400000|2023-11-03 13:00:00|12313.3|12312.4|12311|12309.5|12316.5|12315.6|12307.8|12306.8|791
1699016700000|2023-11-03 13:05:00|12310.9|12309.4|12303.2|12302.3|12311.5|12310.3|12302.4|12301.4|821
1699017000000|2023-11-03 13:10:00|12302.9|12302|12309.4|12308.5|12309.6|12308.7|12298.5|12297.6|784
1699017300000|2023-11-03 13:15:00|12309.5|12308.6|12322.7|12321.8|12325.6|12324.1|12309.2|12308.3|823
1699017600000|2023-11-03 13:20:00|12322.8|12321.9|12325.2|12323.7|12327.9|12326.5|12317.8|12316.4|930
1699017900000|2023-11-03 13:25:00|12324.7|12323.2|12323.1|12321.6|12325.5|12324|12319.3|12317.8|876
1699018200000|2023-11-03 13:30:00|12323.2|12321.7|12325.8|12324.3|12330.5|12329.6|12320|12319.1|925
1699018500000|2023-11-03 13:35:00|12325.7|12324.2|12328.5|12327.6|12332.8|12331.4|12324.1|12322.6|822
1699018800000|2023-11-03 13:40:00|12328.4|12327.5|12333.1|12330.2|12337|12335.5|12323.6|12322.4|755
1699019100000|2023-11-03 13:45:00|12333.3|12330.4|12337.4|12335.9|12341.1|12339.7|12331.7|12330.2|1007
1699019400000|2023-11-03 13:50:00|12337.3|12335.8|12333|12331.5|12337.5|12336.2|12328|12326.5|794
1699019700000|2023-11-03 13:55:00|12333.1|12331.6|12336.4|12327.5|12336.6|12334.7|12330|12327.4|689
1699020000000|2023-11-03 14:00:00|12337.6|12330.4|12336.1|12334.6|12352.4|12347.5|12327.5|12326|1427
1699020300000|2023-11-03 14:05:00|12336.3|12334.8|12325.7|12324.2|12339.5|12338|12321.1|12319.6|1222
1699020600000|2023-11-03 14:10:00|12325.2|12323.7|12318.5|12317|12331.4|12329.9|12317.8|12316.9|997
1699020900000|2023-11-03 14:15:00|12318.6|12317.1|12329.2|12327.7|12330.4|12329.5|12312.5|12311|872
1699021200000|2023-11-03 14:20:00|12328.2|12326.7|12324.8|12323.9|12332.3|12330.8|12324.5|12323|746
1699021500000|2023-11-03 14:25:00|12325.1|12324.2|12322.1|12321.2|12326.3|12324.8|12311.9|12310.4|870
1699021800000|2023-11-03 14:30:00|12322.2|12321.3|12331.9|12330.4|12334|12332.5|12320.3|12319.4|854
1699022100000|2023-11-03 14:35:00|12331.8|12330.3|12340.9|12339.4|12342.1|12341.2|12330.9|12329.4|860
1699022400000|2023-11-03 14:40:00|12341|12339.5|12332.1|12330.6|12341.5|12340|12329.2|12327.7|676
1699022700000|2023-11-03 14:45:00|12332.6|12331.1|12341.1|12339.6|12341.2|12339.7|12332.3|12330.8|635
1699023000000|2023-11-03 14:50:00|12341.2|12339.7|12337.3|12335.8|12343.5|12342|12332.1|12330.6|553
1699023300000|2023-11-03 14:55:00|12337.5|12336|12342.9|12341.4|12343.9|12342.5|12336.9|12335.4|620
1699023600000|2023-11-03 15:00:00|12343.1|12341.6|12345.8|12344.3|12347.1|12345.6|12342.2|12340.7|617
1699023900000|2023-11-03 15:05:00|12345.9|12344.4|12347.9|12347|12355.2|12354.2|12343.9|12342.4|577
1699024200000|2023-11-03 15:10:00|12348.1|12347.2|12351.3|12349.8|12352.1|12350.6|12343|12341.7|562
1699024500000|2023-11-03 15:15:00|12351.2|12349.7|12351|12349.5|12355.2|12353.7|12349|12347.5|493
1699024800000|2023-11-03 15:20:00|12351.2|12349.7|12358|12356.5|12358.8|12357.3|12349.8|12348.3|467
1699025100000|2023-11-03 15:25:00|12357.9|12356.4|12356.8|12355.9|12361.3|12359.8|12355.5|12354.6|529
1699025400000|2023-11-03 15:30:00|12357|12356.1|12362.8|12361.9|12366.4|12364.9|12355.6|12354.7|468
1699025700000|2023-11-03 15:35:00|12362.7|12361.8|12359.9|12358.4|12365.1|12364|12358.2|12356.7|496
1699026000000|2023-11-03 15:40:00|12359.8|12358.3|12359.2|12357.7|12360.2|12359.3|12357.8|12356.6|482
1699026300000|2023-11-03 15:45:00|12359.1|12357.6|12366.2|12365.3|12367.1|12366.1|12358.3|12357.4|585
1699026600000|2023-11-03 15:50:00|12366.1|12365.2|12370.5|12369|12372.5|12371|12365.2|12364.2|615
1699026900000|2023-11-03 15:55:00|12370.6|12369.1|12371.9|12371|12375.5|12374.4|12368.8|12367.7|767
1699027200000|2023-11-03 16:00:00|12371.6|12370.7|12366.8|12365.3|12373.2|12372.2|12366.6|12365.3|690
1699027500000|2023-11-03 16:05:00|12366.9|12365.4|12362.4|12361.5|12368.2|12366.7|12358.9|12357.4|453
1699027800000|2023-11-03 16:10:00|12362.3|12361.4|12368.9|12368|12370|12369.1|12361.1|12359.8|533
1699028100000|2023-11-03 16:15:00|12369|12368.1|12373.3|12372.4|12373.3|12372.4|12367.8|12366.9|432
1699028400000|2023-11-03 16:20:00|12373.2|12372.3|12379.8|12378.9|12380.9|12380|12373.1|12372.1|456
1699028700000|2023-11-03 16:25:00|12380|12379.1|12377.7|12376.2|12380|12379.1|12376.6|12375.1|369
1699029000000|2023-11-03 16:30:00|12377.8|12376.3|12380.8|12379.9|12381.1|12380.2|12376.6|12375.1|416
1699029300000|2023-11-03 16:35:00|12380.7|12379.8|12380.9|12380|12381.5|12380.6|12376.6|12375.6|356
1699029600000|2023-11-03 16:40:00|12381|12380.1|12384.4|12382.9|12384.4|12383.1|12379.8|12378.4|323
1699029900000|2023-11-03 16:45:00|12384.3|12382.8|12386.3|12385.4|12387|12386.1|12381.4|12380.5|279
1699030200000|2023-11-03 16:50:00|12386|12385.1|12379.1|12377.6|12387|12386.1|12379.1|12377.6|377
1699030500000|2023-11-03 16:55:00|12379.3|12377.8|12382.9|12382|12383.4|12382.2|12377.1|12375.6|414
1699030800000|2023-11-03 17:00:00|12383|12382.1|12389.2|12388.3|12389.9|12389|12382.5|12381.6|471
1699031100000|2023-11-03 17:05:00|12389.1|12388.2|12387.6|12386.7|12390.5|12389|12385.1|12384.2|343
1699031400000|2023-11-03 17:10:00|12387.7|12386.8|12380.9|12379.4|12388.2|12387.3|12380.7|12379.2|362
1699031700000|2023-11-03 17:15:00|12381.1|12379.6|12380|12379.1|12381.9|12380.4|12377.9|12376.4|382
1699032000000|2023-11-03 17:20:00|12380.1|12379.2|12380|12379.1|12382.1|12380.8|12377.2|12375.7|367
1699032300000|2023-11-03 17:25:00|12379.9|12379|12378.8|12377.9|12380.9|12380|12377.1|12376.2|302
1699032600000|2023-11-03 17:30:00|12379.2|12378.3|12383.4|12382.5|12384.2|12383.3|12379|12378.1|318
1699032900000|2023-11-03 17:35:00|12383.3|12382.4|12383.4|12381.9|12385.1|12384.2|12382.7|12381.6|272
1699033200000|2023-11-03 17:40:00|12383.7|12382.2|12382|12381.1|12384.9|12383.8|12380.4|12379.5|225
1699033500000|2023-11-03 17:45:00|12381.9|12381|12384|12383.1|12385.2|12384.3|12381.1|12379.9|259
1699033800000|2023-11-03 17:50:00|12384.1|12383.2|12384.1|12382.6|12387.2|12385.7|12383.5|12382.1|282
1699034100000|2023-11-03 17:55:00|12384|12382.5|12384.8|12383.9|12386.7|12385.8|12383.2|12381.7|304
1699034400000|2023-11-03 18:00:00|12384.7|12383.8|12384.4|12383.5|12387.5|12386.6|12382.9|12382|278
1699034700000|2023-11-03 18:05:00|12384.3|12383.4|12384.1|12383.2|12385|12384.1|12382.8|12381.9|257
1699035000000|2023-11-03 18:10:00|12384.2|12383.3|12380.7|12379.8|12384.5|12383.6|12380.7|12379.8|220
1699035300000|2023-11-03 18:15:00|12380.8|12379.9|12378.8|12377.3|12381.7|12380.8|12377.8|12376.3|250
1699035600000|2023-11-03 18:20:00|12378.9|12377.4|12378|12376.5|12379.7|12378.7|12377.8|12376.3|262
1699035900000|2023-11-03 18:25:00|12378.2|12376.7|12382.1|12380.6|12382.4|12381.2|12377.1|12375.6|319
1699036200000|2023-11-03 18:30:00|12382.3|12380.8|12383.8|12382.3|12384.7|12383.8|12380.8|12379.6|202
1699036500000|2023-11-03 18:35:00|12383.9|12382.4|12378.5|12377.6|12383.9|12382.9|12378.5|12377.6|204
1699036800000|2023-11-03 18:40:00|12378.6|12377.7|12381.8|12380.9|12383.3|12381.9|12378.5|12377.6|192
1699037100000|2023-11-03 18:45:00|12381.9|12381|12379.9|12378.4|12381.9|12381|12377.4|12375.9|185
1699037400000|2023-11-03 18:50:00|12380|12378.5|12379.8|12378.3|12381|12379.5|12377.8|12376.3|259
1699037700000|2023-11-03 18:55:00|12379.9|12378.4|12381.5|12380.6|12381.7|12380.8|12378.5|12377.1|225
1699038000000|2023-11-03 19:00:00|12381|12380.1|12381.8|12380.3|12381.9|12380.8|12379.8|12378.4|255
1699038300000|2023-11-03 19:05:00|12382|12380.5|12379.6|12378.7|12382.6|12381.5|12379|12377.8|164
1699038600000|2023-11-03 19:10:00|12379.7|12378.8|12379.8|12378.9|12380.3|12379.1|12378.6|12377.1|160
1699038900000|2023-11-03 19:15:00|12379.9|12379|12379.2|12377.7|12380.6|12379.7|12378.8|12377.3|191
1699039200000|2023-11-03 19:20:00|12379.1|12377.6|12378.8|12377.9|12379.8|12378.9|12378.5|12377|217
1699039500000|2023-11-03 19:25:00|12378.7|12377.8|12380.4|12379.5|12380.5|12379.6|12378.4|12377.5|180
1699039800000|2023-11-03 19:30:00|12380.3|12379.4|12378.5|12377|12380.3|12379.4|12378.4|12376.9|154
1699040100000|2023-11-03 19:35:00|12378.4|12376.9|12376.7|12375.2|12379.6|12378.1|12376.5|12375|202
1699040400000|2023-11-03 19:40:00|12376.8|12375.3|12377.5|12376|12378.6|12377.1|12376.7|12375.2|242
1699040700000|2023-11-03 19:45:00|12377.4|12375.9|12374.8|12373.3|12377.5|12376|12374.6|12373.1|217
1699041000000|2023-11-03 19:50:00|12374.9|12373.4|12373.3|12371.8|12375.7|12374.2|12372.7|12371.2|203
1699041300000|2023-11-03 19:55:00|12373.2|12371.7|12374|12373.1|12374.6|12373.5|12372.8|12371.5|238
1699041600000|2023-11-03 20:00:00|12373.9|12373|12376.4|12374.9|12377.3|12375.8|12373.9|12372.4|293
1699041900000|2023-11-03 20:05:00|12375.7|12374.2|12377.5|12376|12378.3|12376.8|12375.7|12374.2|254
1699042200000|2023-11-03 20:10:00|12377.3|12375.8|12378.4|12376.9|12378.9|12377.4|12377.2|12375.7|248
1699042500000|2023-11-03 20:15:00|12378.3|12376.8|12378.8|12377.3|12379.2|12377.7|12377.8|12376.3|170
1699042800000|2023-11-03 20:20:00|12378.7|12377.2|12380.1|12378.6|12380.2|12378.7|12378|12376.5|111
1699043100000|2023-11-03 20:25:00|12380|12378.5|12381.9|12380.4|12381.9|12380.4|12379.9|12378.4|78
1699043400000|2023-11-03 20:30:00|12381.8|12380.3|12383.1|12381.6|12383.2|12381.7|12381.7|12380.2|96
1699043700000|2023-11-03 20:35:00|12383|12381.5|12382.9|12381.4|12383.8|12382.3|12382.8|12381.3|118
1699044000000|2023-11-03 20:40:00|12383|12381.5|12382.8|12381.3|12383.1|12381.6|12382.1|12380.6|101
1699044300000|2023-11-03 20:45:00|12382.7|12381.2|12382.8|12381.3|12383.1|12381.6|12382.1|12380.6|315
1699044600000|2023-11-03 20:50:00|12382.6|12381.1|12381.1|12379.6|12383.2|12381.7|12380.9|12379.4|192
1699044900000|2023-11-03 20:55:00|12380.7|12379.2|12385.3|12375.8|12386|12380.7|12379.1|12374.9|300
1699218000000|2023-11-05 21:00:00|12384.3|12368.5|12387.7|12368.7|12387.7|12368.7|12384.3|12366.3|5
1699218300000|2023-11-05 21:05:00|12387.1|12368.3|12387.1|12369.7|12387.1|12369.7|12386.9|12368.3|5
1699218600000|2023-11-05 21:10:00|12388|12367.5|12391.3|12370.3|12392.8|12371.8|12388|12367.5|8
1699218900000|2023-11-05 21:15:00|12391.7|12370.7|12392|12371|12392|12371|12391.3|12370.3|4
1699219500000|2023-11-05 21:25:00|12391.3|12370.3|12392|12371|12392|12371|12391.3|12370.3|4
1699219800000|2023-11-05 21:30:00|12389.8|12368.8|12383.9|12362.9|12389.8|12368.8|12383.9|12362.9|11
1699220100000|2023-11-05 21:35:00|12382.9|12361.9|12384|12363|12384|12363|12382.8|12361.8|6
1699220400000|2023-11-05 21:40:00|12383.2|12362.2|12382|12361|12384.1|12363.1|12382|12361|5
1699220700000|2023-11-05 21:45:00|12382.5|12361.5|12382.7|12361.7|12382.7|12361.7|12382.1|12361.1|3
1699221300000|2023-11-05 21:55:00|12383.2|12361.3|12379.7|12357.8|12383.2|12361.3|12379.7|12357.8|4
1699221600000|2023-11-05 22:00:00|12379.8|12357.9|12380.3|12365.2|12382.5|12367.3|12378.8|12357.6|30
1699221900000|2023-11-05 22:05:00|12380|12365.3|12378.6|12361.7|12384.8|12367.9|12378.4|12361.5|66
1699222200000|2023-11-05 22:10:00|12378.5|12361.6|12380|12363.1|12380.1|12363.2|12378.3|12361.4|54
1699222500000|2023-11-05 22:15:00|12379.9|12363|12379.7|12362.8|12380.2|12363.3|12378.6|12361.7|45
1699222800000|2023-11-05 22:20:00|12379.8|12362.9|12379.8|12362.9|12381.5|12364.6|12379.6|12362.7|49
1699223100000|2023-11-05 22:25:00|12380.5|12363.6|12383.1|12366.2|12383.1|12366.3|12379.3|12362.4|36
1699223400000|2023-11-05 22:30:00|12383.2|12366.3|12383.4|12366.5|12383.9|12367.4|12382.4|12365.9|90
1699223700000|2023-11-05 22:35:00|12383.3|12367|12382.9|12366.8|12383.6|12368.4|12382.7|12366.2|77
1699224000000|2023-11-05 22:40:00|12383.1|12366.2|12382.8|12366.1|12383.3|12367.9|12381.9|12365.9|49
1699224300000|2023-11-05 22:45:00|12382.7|12366|12380.2|12363.3|12383|12367|12379.1|12363.1|60
1699224600000|2023-11-05 22:50:00|12380.1|12363.2|12379.5|12362.6|12380.5|12363.6|12378.6|12361.9|70
1699224900000|2023-11-05 22:55:00|12379.4|12362.5|12378.8|12361.9|12379.6|12362.7|12378.5|12361.6|78
1699225200000|2023-11-05 23:00:00|12378.7|12361.8|12377.4|12368.9|12387.2|12370.5|12377.2|12361.8|336
1699225500000|2023-11-05 23:05:00|12377|12369.4|12377.7|12370.5|12377.9|12370.9|12376.6|12369.1|95
1699225800000|2023-11-05 23:10:00|12377.8|12370.6|12374.4|12367.9|12377.8|12370.6|12373.8|12367.1|136
1699226100000|2023-11-05 23:15:00|12374.5|12368|12374.5|12368|12375.4|12368.9|12373.5|12367|171
1699226400000|2023-11-05 23:20:00|12374.6|12368.1|12375.6|12369.1|12375.7|12369.2|12374.6|12368.1|92
1699226700000|2023-11-05 23:25:00|12375.7|12369.2|12376.2|12369.7|12377.6|12371.1|12375.6|12369.1|76
1699227000000|2023-11-05 23:30:00|12376.1|12369.6|12373.7|12367.2|12376.2|12369.7|12373.7|12367.2|97
1699227300000|2023-11-05 23:35:00|12373.8|12367.3|12371.8|12365.3|12373.8|12367.3|12371.1|12364.6|87
1699227600000|2023-11-05 23:40:00|12371.9|12365.4|12374.6|12368.1|12374.9|12368.4|12370.8|12364.3|98
1699227900000|2023-11-05 23:45:00|12374.5|12368|12378.7|12372.2|12378.7|12372.2|12374.5|12368|62
1699228200000|2023-11-05 23:50:00|12379.3|12372.8|12379.6|12373.1|12380.7|12374.2|12379.3|12372.8|72
1699228500000|2023-11-05 23:55:00|12379.7|12373.2|12375.5|12369|12380.6|12374.1|12374.9|12368.4|133
1699228800000|2023-11-06 00:00:00|12375.6|12369.1|12373.4|12366.9|12377.5|12371|12373.1|12366.6|178
1699229100000|2023-11-06 00:05:00|12373.5|12367|12374.5|12368|12374.7|12368.2|12371.3|12364.8|153
1699229400000|2023-11-06 00:10:00|12374.4|12367.9|12373.6|12367.1|12376.1|12369.6|12372.5|12366|155
1699229700000|2023-11-06 00:15:00|12372.8|12366.3|12374.2|12368.3|12374.5|12368.6|12372.4|12366.2|112
1699230000000|2023-11-06 00:20:00|12374.3|12368.4|12370|12368.5|12374.4|12370.9|12369.7|12368.2|150
1699230300000|2023-11-06 00:25:00|12370.1|12368.6|12370|12368.5|12371|12369.5|12369|12367.5|126
1699230600000|2023-11-06 00:30:00|12369.9|12368.4|12369.4|12368.5|12370.2|12368.7|12367.7|12366.8|156
1699230900000|2023-11-06 00:35:00|12369.3|12368.4|12372.9|12371.4|12374|12373|12369.3|12368.4|116
1699231200000|2023-11-06 00:40:00|12372.8|12371.3|12368|12366.5|12372.9|12371.4|12368|12366.5|129
1699231500000|2023-11-06 00:45:00|12368.5|12367|12369.8|12368.3|12369.8|12368.3|12367.7|12366.2|132
1699231800000|2023-11-06 00:50:00|12369.9|12368.4|12366.9|12365.4|12370|12368.5|12366.9|12365.4|179
1699232100000|2023-11-06 00:55:00|12366.7|12365.2|12368.4|12366.9|12372.1|12370.6|12366.6|12365.1|235
1699232400000|2023-11-06 01:00:00|12368.2|12366.7|12369.1|12367.6|12369.4|12367.9|12367|12365.5|232
1699232700000|2023-11-06 01:05:00|12369.2|12367.7|12368.2|12366.7|12370.1|12368.6|12367.3|12365.8|159
1699233000000|2023-11-06 01:10:00|12368.1|12366.6|12368|12366.5|12369.2|12367.7|12367|12365.5|176
1699233300000|2023-11-06 01:15:00|12368.2|12366.7|12370.2|12368.7|12371.2|12369.7|12365.9|12364.4|256
1699233600000|2023-11-06 01:20:00|12370.1|12368.6|12369.2|12367.7|12370.1|12368.9|12367.9|12366.4|222
1699233900000|2023-11-06 01:25:00|12369.3|12367.8|12370.7|12369.2|12371.1|12369.6|12368.2|12366.7|165
1699234200000|2023-11-06 01:30:00|12370.9|12369.4|12375.2|12373.7|12375.3|12373.8|12370.9|12369.4|227
1699234500000|2023-11-06 01:35:00|12375.8|12374.3|12376.2|12374.7|12376.4|12374.9|12371.9|12370.4|178
1699234800000|2023-11-06 01:40:00|12376.3|12374.8|12371.6|12370.1|12376.8|12375.3|12371.4|12369.9|178
1699235100000|2023-11-06 01:45:00|12371.5|12370|12372|12370.5|12373.6|12372.1|12370.8|12369.3|241
1699235400000|2023-11-06 01:50:00|12372.1|12370.6|12368.7|12367.2|12372.5|12371|12367.9|12366.7|225
1699235700000|2023-11-06 01:55:00|12368.8|12367.3|12370.1|12368.6|12371.1|12369.6|12367.9|12366.4|224
1699236000000|2023-11-06 02:00:00|12370.2|12368.7|12374.1|12372.6|12375.6|12374.1|12369.9|12368.4|255
1699236300000|2023-11-06 02:05:00|12374|12372.5|12372.4|12370.9|12376.1|12374.6|12372.4|12370.9|220
1699236600000|2023-11-06 02:10:00|12372.5|12371|12373.1|12371.6|12374.9|12373.4|12372.5|12371|144
1699236900000|2023-11-06 02:15:00|12373|12371.5|12374.7|12373.2|12375.3|12373.8|12372.1|12370.6|168
1699237200000|2023-11-06 02:20:00|12374.8|12373.3|12373.4|12371.9|12375.3|12373.8|12372.4|12370.9|120
1699237500000|2023-11-06 02:25:00|12373.3|12371.8|12375.2|12373.7|12376.7|12375.2|12373.1|12371.6|123
1699237800000|2023-11-06 02:30:00|12375.3|12373.8|12373.1|12371.6|12375.4|12373.9|12372.2|12370.7|166
1699238100000|2023-11-06 02:35:00|12373.2|12371.7|12373|12371.5|12373.4|12372.5|12371.9|12370.4|137
1699238400000|2023-11-06 02:40:00|12373.1|12371.6|12374.1|12372.6|12375.5|12374|12373|12371.5|134
1699238700000|2023-11-06 02:45:00|12374.2|12372.7|12372.8|12371.9|12374.2|12372.7|12372.1|12370.6|158
1699239000000|2023-11-06 02:50:00|12372.9|12372|12374|12372.5|12374.4|12373.5|12371.7|12370.8|133
1699239300000|2023-11-06 02:55:00|12374.1|12372.6|12374.1|12372.6|12375.3|12374|12373.9|12372.4|114
1699239600000|2023-11-06 03:00:00|12373.9|12372.4|12375.4|12373.9|12375.5|12374.2|12372.9|12371.6|139
1699239900000|2023-11-06 03:05:00|12375.3|12373.8|12373.8|12372.3|12375.9|12374.4|12373.6|12372.2|174
1699240200000|2023-11-06 03:10:00|12373.9|12372.4|12373.2|12371.7|12376.3|12374.8|12373.1|12371.6|156
1699240500000|2023-11-06 03:15:00|12373.3|12371.8|12373|12371.5|12374.9|12373.4|12372.6|12371.1|138
1699240800000|2023-11-06 03:20:00|12373.1|12371.6|12374.9|12373.4|12374.9|12373.4|12372.7|12371.2|138
1699241100000|2023-11-06 03:25:00|12374.8|12373.3|12372.9|12371.4|12374.8|12373.3|12372.8|12371.3|121
1699241400000|2023-11-06 03:30:00|12372.8|12371.3|12374|12372.5|12374.1|12372.6|12371.8|12370.3|97
1699241700000|2023-11-06 03:35:00|12374.1|12372.6|12372.4|12370.9|12374.1|12372.7|12372|12370.5|79
1699242000000|2023-11-06 03:40:00|12372.3|12370.8|12372.6|12371.1|12373|12371.5|12371.7|12370.2|120
1699242300000|2023-11-06 03:45:00|12372.5|12371|12373.1|12371.6|12373.1|12371.6|12371.6|12370.1|75
1699242600000|2023-11-06 03:50:00|12373|12371.5|12375.7|12374.2|12376|12374.5|12373|12371.5|81
1699242900000|2023-11-06 03:55:00|12375.8|12374.3|12376|12374.5|12376.1|12374.7|12374.7|12373.8|99
1699243200000|2023-11-06 04:00:00|12375.9|12374.4|12376.9|12375.4|12376.9|12375.4|12375.3|12373.8|139
1699243500000|2023-11-06 04:05:00|12376.7|12375.2|12379.1|12377.6|12379.1|12377.7|12376.3|12374.8|119
1699243800000|2023-11-06 04:10:00|12379.2|12377.7|12379.3|12377.8|12379.3|12377.8|12377.4|12375.9|108
1699244100000|2023-11-06 04:15:00|12379.4|12377.9|12381|12379.5|12381.1|12379.6|12379.1|12377.6|102
1699244400000|2023-11-06 04:20:00|12380.9|12379.4|12382|12380.5|12382.3|12380.8|12379.6|12378.1|104
1699244700000|2023-11-06 04:25:00|12382.1|12380.6|12379.9|12379|12382.1|12381.2|12379|12377.8|84
1699245000000|2023-11-06 04:30:00|12380|12379.1|12378|12377.1|12380.5|12379.2|12377.8|12376.9|83
1699245300000|2023-11-06 04:35:00|12377.8|12376.9|12377.1|12375.6|12378.3|12377|12376.4|12374.9|102
1699245600000|2023-11-06 04:40:00|12377.2|12375.7|12377.1|12375.6|12377.7|12376.2|12376.4|12374.9|90
1699245900000|2023-11-06 04:45:00|12377|12375.5|12376|12375.1|12377.2|12375.7|12375.1|12374|119
1699246200000|2023-11-06 04:50:00|12375.9|12375|12376.2|12374.7|12376.9|12375.4|12375.5|12374|82
1699246500000|2023-11-06 04:55:00|12376.1|12374.6|12374|12372.5|12376.2|12374.7|12373.6|12372.1|142
1699246800000|2023-11-06 05:00:00|12373.9|12372.4|12371.9|12370.4|12374.1|12372.6|12371.6|12370.4|135
1699247100000|2023-11-06 05:05:00|12371.8|12370.3|12373.4|12372.5|12374.3|12373.1|12371.4|12369.9|113
1699247400000|2023-11-06 05:10:00|12373.5|12372.6|12375.1|12373.6|12375.4|12373.9|12373.4|12372.5|104
1699247700000|2023-11-06 05:15:00|12374.7|12373.2|12376.2|12374.7|12377.3|12375.8|12374.5|12373|143
1699248000000|2023-11-06 05:20:00|12376.4|12374.9|12377.3|12375.8|12377.8|12376.3|12375.7|12374.5|96
1699248300000|2023-11-06 05:25:00|12377.2|12375.7|12373.9|12372.4|12377.3|12376|12373.9|12372.4|128
1699248600000|2023-11-06 05:30:00|12374|12372.5|12372.8|12371.3|12374.2|12372.7|12372.1|12370.6|194
1699248900000|2023-11-06 05:35:00|12372.9|12371.4|12376.3|12374.8|12376.3|12374.8|12372.4|12371|112
1699249200000|2023-11-06 05:40:00|12376.4|12374.9|12377.9|12376.4|12379|12378.1|12376.4|12374.9|127
1699249500000|2023-11-06 05:45:00|12377.8|12376.3|12378.7|12377.2|12378.8|12377.3|12376|12374.5|175
1699249800000|2023-11-06 05:50:00|12378.4|12376.9|12380.3|12378.8|12380.6|12379.1|12377.5|12376|143
1699250100000|2023-11-06 05:55:00|12380.6|12379.1|12378.9|12377.4|12381.1|12380|12378.9|12377.4|114
1699250400000|2023-11-06 06:00:00|12379|12377.5|12383.2|12381.7|12383.7|12382.2|12378.9|12377.4|147
1699250700000|2023-11-06 06:05:00|12383.1|12381.6|12382|12380.5|12384.9|12383.4|12381.8|12380.3|132
1699251000000|2023-11-06 06:10:00|12382.3|12380.8|12380.1|12378.6|12382.8|12381.3|12379.3|12377.8|139
1699251300000|2023-11-06 06:15:00|12380|12378.5|12383.4|12381.9|12383.8|12382.3|12379.8|12378.3|123
1699251600000|2023-11-06 06:20:00|12383.3|12381.8|12382.2|12380.7|12384.3|12382.8|12381.2|12379.7|126
1699251900000|2023-11-06 06:25:00|12382.1|12380.6|12382.2|12380.7|12383.1|12381.6|12380.9|12379.4|135
1699252200000|2023-11-06 06:30:00|12382.5|12381|12386.3|12384.8|12386.3|12385|12382.1|12381|172
1699252500000|2023-11-06 06:35:00|12386.2|12384.7|12386.4|12384.9|12387|12385.8|12385|12383.7|133
1699252800000|2023-11-06 06:40:00|12386.9|12385.4|12386.1|12384.6|12387.5|12386.6|12385.6|12384.6|95
1699253100000|2023-11-06 06:45:00|12386.3|12384.8|12386.2|12384.7|12387.4|12385.9|12385.6|12384.1|96
1699253400000|2023-11-06 06:50:00|12386.1|12384.6|12386|12384.5|12386.9|12385.4|12383.9|12382.4|178
1699253700000|2023-11-06 06:55:00|12386.1|12384.6|12387.3|12385.8|12388.8|12387.3|12386|12384.5|175
1699254000000|2023-11-06 07:00:00|12387.7|12386.2|12387.2|12385.7|12391.6|12390.1|12387.2|12385.7|324
1699254300000|2023-11-06 07:05:00|12387|12385.5|12382.6|12381.1|12389.1|12387.6|12381.3|12379.8|337
1699254600000|2023-11-06 07:10:00|12382.3|12380.8|12384.9|12384|12388.3|12386.8|12382.2|12380.7|223
1699254900000|2023-11-06 07:15:00|12385.1|12384.2|12391.1|12390.2|12391.1|12390.2|12385|12383.9|207
1699255200000|2023-11-06 07:20:00|12391|12390.1|12392.4|12391.5|12393|12392.1|12390.6|12389.7|206
1699255500000|2023-11-06 07:25:00|12392.5|12391.6|12389.7|12388.2|12393.2|12392|12389.6|12388.1|274
1699255800000|2023-11-06 07:30:00|12389.8|12388.3|12390.8|12389.9|12392.1|12390.6|12386.5|12385.4|269
1699256100000|2023-11-06 07:35:00|12390.9|12390|12394.2|12392.7|12394.7|12393.2|12389.6|12388.7|214
1699256400000|2023-11-06 07:40:00|12394.4|12392.9|12393.2|12391.7|12397.3|12395.8|12392.6|12391.1|283
1699256700000|2023-11-06 07:45:00|12393.3|12391.8|12394.2|12392.7|12397.1|12395.6|12392.6|12391.4|214
1699257000000|2023-11-06 07:50:00|12394.3|12392.8|12389.3|12387.8|12394.3|12392.8|12389.1|12387.8|314
1699257300000|2023-11-06 07:55:00|12389.2|12387.7|12383|12382.1|12389.2|12387.7|12379.6|12378.1|349
1699257600000|2023-11-06 08:00:00|12383.1|12382.2|12386.5|12385|12388.4|12386.9|12377.1|12376.2|469
1699257900000|2023-11-06 08:05:00|12386.4|12384.9|12391.5|12390|12393.5|12392|12384.4|12382.9|367
1699258200000|2023-11-06 08:10:00|12391.6|12390.1|12392.2|12390.7|12394.6|12393.1|12390.4|12388.9|429
1699258500000|2023-11-06 08:15:00|12392.4|12390.9|12395.4|12393.9|12399.4|12397.9|12392.2|12390.9|407
1699258800000|2023-11-06 08:20:00|12395.3|12393.8|12396.5|12395|12398.4|12396.9|12394.8|12393.3|299
1699259100000|2023-11-06 08:25:00|12396.6|12395.1|12396.4|12394.9|12398.9|12397.4|12394.2|12392.7|362
1699259400000|2023-11-06 08:30:00|12396.5|12395|12397|12396.1|12398.4|12396.9|12393.2|12392.1|260
1699259700000|2023-11-06 08:35:00|12397.1|12396.2|12409.3|12407.8|12410.5|12409|12397.1|12396.2|440
1699260000000|2023-11-06 08:40:00|12409.4|12407.9|12410.3|12408.8|12411.9|12410.5|12408.9|12407.4|300
1699260300000|2023-11-06 08:45:00|12410.4|12408.9|12404.5|12403|12410.4|12408.9|12404.1|12402.7|316
1699260600000|2023-11-06 08:50:00|12403.7|12402.2|12406.4|12404.9|12407.4|12406.3|12402.8|12401.3|307
1699260900000|2023-11-06 08:55:00|12407.1|12405.6|12412.5|12411|12414.6|12413.2|12406|12405.1|344
1699261200000|2023-11-06 09:00:00|12412.4|12410.9|12411.3|12410.4|12416.6|12415.4|12410|12409.1|358
1699261500000|2023-11-06 09:05:00|12411.7|12410.8|12412.9|12411.4|12416.2|12415.3|12411.6|12410.7|306
1699261800000|2023-11-06 09:10:00|12413|12411.5|12421.7|12420.2|12421.7|12420.2|12413|12411.5|235
1699262100000|2023-11-06 09:15:00|12421.6|12420.1|12419.4|12417.9|12424.6|12423.1|12418.6|12417.1|379
1699262400000|2023-11-06 09:20:00|12419.5|12418|12414.2|12413.3|12420.4|12418.9|12411.8|12410.7|291
1699262700000|2023-11-06 09:25:00|12414.3|12413.4|12414.2|12412.7|12416.3|12415.3|12412|12411.1|236
1699263000000|2023-11-06 09:30:00|12414.3|12412.8|12411.2|12409.7|12414.3|12412.8|12410|12408.5|277
1699263300000|2023-11-06 09:35:00|12410.6|12409.1|12408.7|12407.8|12414.5|12413|12408|12406.5|291
1699263600000|2023-11-06 09:40:00|12408.8|12407.9|12407.7|12406.8|12411.2|12410.3|12406.9|12405.9|274
1699263900000|2023-11-06 09:45:00|12407.3|12406.4|12406.8|12405.9|12409.9|12409|12405.9|12404.4|299
1699264200000|2023-11-06 09:50:00|12407|12406.1|12407.1|12406.2|12408.3|12407.4|12403.1|12401.7|274
1699264500000|2023-11-06 09:55:00|12407.2|12406.3|12399.1|12397.6|12409.1|12408|12398.9|12397.4|284
1699264800000|2023-11-06 10:00:00|12399.2|12397.7|12406.4|12404.9|12407.7|12406.2|12399.1|12397.6|355
1699265100000|2023-11-06 10:05:00|12406.5|12405|12412.4|12410.9|12412.5|12411.1|12406|12404.9|298
1699265400000|2023-11-06 10:10:00|12412.5|12411|12412.1|12411.2|12412.8|12411.8|12411|12409.5|226
1699265700000|2023-11-06 10:15:00|12411.3|12410.4|12410.1|12409.2|12411.8|12410.7|12408.4|12407.5|216
1699266000000|2023-11-06 10:20:00|12410.2|12409.3|12417.3|12416.4|12417.6|12416.4|12410.1|12409.2|180
1699266300000|2023-11-06 10:25:00|12417.4|12416.5|12418.9|12418|12419.5|12418.1|12417.2|12416.1|208
1699266600000|2023-11-06 10:30:00|12419|12418.1|12412.2|12411.3|12419.7|12418.8|12411.5|12410.6|211
1699266900000|2023-11-06 10:35:00|12412.3|12411.4|12416.2|12415.3|12417.5|12416.2|12412.1|12410.9|230
1699267200000|2023-11-06 10:40:00|12416.3|12415.4|12417.3|12416.4|12419.7|12418.2|12416.3|12415.4|253
1699267500000|2023-11-06 10:45:00|12417.1|12416.2|12414.2|12412.7|12420.2|12419.3|12413.7|12412.7|187
1699267800000|2023-11-06 10:50:00|12414.3|12412.8|12414|12413.1|12418.1|12417.2|12414|12412.8|255
1699268100000|2023-11-06 10:55:00|12413.9|12413|12416.1|12415.2|12417.4|12416.1|12411.5|12410.5|247
1699268400000|2023-11-06 11:00:00|12416.2|12415.3|12417.5|12416|12419.1|12418.2|12415|12413.7|285
1699268700000|2023-11-06 11:05:00|12417.4|12415.9|12418.1|12417.2|12419.5|12418.6|12414.3|12413.4|242
1699269000000|2023-11-06 11:10:00|12418.2|12417.3|12416.4|12415.5|12419.2|12418.3|12416|12415.1|190
1699269300000|2023-11-06 11:15:00|12416.3|12415.4|12417.4|12415.9|12417.5|12416.6|12415.2|12414.3|209
1699269600000|2023-11-06 11:20:00|12417.3|12415.8|12420.8|12419.9|12422.3|12421.4|12417.3|12415.8|289
1699269900000|2023-11-06 11:25:00|12420.7|12419.8|12418.6|12417.7|12421.2|12420.3|12417.9|12417|211
1699270200000|2023-11-06 11:30:00|12418.7|12417.8|12423.1|12422.2|12423.4|12422.2|12417.5|12416.6|224
1699270500000|2023-11-06 11:35:00|12423.3|12422.4|12424.4|12423.5|12424.9|12424|12422.7|12421.8|238
1699270800000|2023-11-06 11:40:00|12424.5|12423.6|12425|12424.1|12426.9|12426|12423.2|12422.3|194
1699271100000|2023-11-06 11:45:00|12425.2|12424.3|12423.1|12422.2|12426.2|12425.3|12421.4|12420.5|212
1699271400000|2023-11-06 11:50:00|12423.2|12422.3|12423.7|12422.2|12425.2|12424.3|12422.3|12421.4|235
1699271700000|2023-11-06 11:55:00|12423.6|12422.1|12424.6|12423.1|12424.6|12423.1|12419.3|12418.4|241
1699272000000|2023-11-06 12:00:00|12424.5|12423|12425.2|12424.3|12429.1|12427.9|12424.4|12422.9|325
1699272300000|2023-11-06 12:05:00|12425.3|12424.4|12427.4|12426.5|12427.5|12426.5|12422.7|12421.8|230
1699272600000|2023-11-06 12:10:00|12427.3|12426.4|12426.1|12425.2|12429|12428.1|12424.7|12423.8|210
1699272900000|2023-11-06 12:15:00|12426.2|12425.3|12423.2|12422.3|12426.4|12425.5|12421.4|12420.5|178
1699273200000|2023-11-06 12:20:00|12423.1|12422.2|12424.2|12423.3|12426.1|12425.2|12422.2|12421.3|250
1699273500000|2023-11-06 12:25:00|12424.3|12423.4|12420.2|12419.3|12426.2|12425.3|12418.1|12417.2|179
1699273800000|2023-11-06 12:30:00|12420.1|12419.2|12420.8|12419.3|12422.2|12421.3|12418|12416.5|252
1699274100000|2023-11-06 12:35:00|12420.9|12419.4|12421|12419.5|12422.5|12421|12419.1|12417.6|293
1699274400000|2023-11-06 12:40:00|12421.1|12419.6|12416.9|12416|12421.8|12420.9|12416.7|12415.8|245
1699274700000|2023-11-06 12:45:00|12417|12416.1|12413.1|12411.6|12417.7|12416.8|12410.8|12409.3|302
1699275000000|2023-11-06 12:50:00|12412.9|12411.4|12400|12399.1|12413|12411.5|12399.3|12398.4|418
1699275300000|2023-11-06 12:55:00|12399.9|12399|12392.2|12391.3|12400.7|12399.8|12391.2|12390.3|605
1699275600000|2023-11-06 13:00:00|12392.4|12391.5|12399.2|12397.7|12399.4|12397.9|12392.4|12391.4|415
1699275900000|2023-11-06 13:05:00|12398.8|12397.3|12397.6|12396.7|12399.8|12398.9|12394.7|12393.8|381
1699276200000|2023-11-06 13:10:00|12397|12396.1|12390.7|12389.8|12398.5|12397.4|12390.1|12389.2|464
1699276500000|2023-11-06 13:15:00|12390.4|12389.5|12389.8|12388.9|12390.8|12389.9|12386|12385.1|406
1699276800000|2023-11-06 13:20:00|12389.7|12388.8|12393.3|12392.4|12395|12394.1|12389.7|12388.8|444
1699277100000|2023-11-06 13:25:00|12393.2|12392.3|12392.5|12391.6|12393.2|12392.3|12388.8|12387.9|443
1699277400000|2023-11-06 13:30:00|12392.4|12391.5|12390.6|12389.7|12395.4|12394.5|12387.8|12386.9|345
1699277700000|2023-11-06 13:35:00|12390.7|12389.8|12390.6|12389.7|12393.5|12392.6|12389|12388.1|368
1699278000000|2023-11-06 13:40:00|12390.8|12389.9|12388|12387.1|12392.6|12391.7|12386.3|12385.4|318
1699278300000|2023-11-06 13:45:00|12388.3|12387.4|12387.6|12386.7|12390.9|12390|12387.5|12386.1|285
1699278600000|2023-11-06 13:50:00|12387.5|12386.6|12387.7|12386.8|12387.8|12386.9|12383.4|12382.2|392
1699278900000|2023-11-06 13:55:00|12387.6|12386.7|12385.4|12384.5|12387.6|12386.7|12383.4|12382.5|328
1699279200000|2023-11-06 14:00:00|12385.5|12384.6|12392.8|12391.9|12393|12392.1|12385.5|12384.6|408
1699279500000|2023-11-06 14:05:00|12392.2|12391.3|12388.1|12387.2|12395.9|12395|12388|12387.1|393
1699279800000|2023-11-06 14:10:00|12387.9|12387|12389.7|12388.8|12392|12391.1|12386.9|12386|310
1699280100000|2023-11-06 14:15:00|12389.8|12388.9|12392|12391.1|12392.3|12391.4|12387.9|12387|332
1699280400000|2023-11-06 14:20:00|12391.9|12391|12392.7|12391.8|12394.4|12393.5|12389.9|12389|326
1699280700000|2023-11-06 14:25:00|12392.6|12391.7|12396|12395.1|12396|12395.1|12390.2|12389.3|335
1699281000000|2023-11-06 14:30:00|12395.9|12395|12394.3|12393.4|12399|12398.1|12394.1|12393.2|454
1699281300000|2023-11-06 14:35:00|12394.2|12393.3|12393.4|12392.5|12396.4|12395.5|12391.1|12390.2|472
1699281600000|2023-11-06 14:40:00|12393.3|12392.4|12397.3|12395.8|12398.8|12397.9|12392.9|12392|484
1699281900000|2023-11-06 14:45:00|12397.5|12396|12395.8|12394.9|12401.6|12400.7|12393.7|12392.8|487
1699282200000|2023-11-06 14:50:00|12395.9|12395|12386.1|12385.2|12397.8|12396.9|12385.9|12385|482
1699282500000|2023-11-06 14:55:00|12386.2|12385.3|12391.7|12390.8|12392.7|12391.8|12386.1|12385.2|412
1699282800000|2023-11-06 15:00:00|12391.8|12390.9|12387.1|12386.2|12394.1|12393.2|12385.9|12385|460
1699283100000|2023-11-06 15:05:00|12387.2|12386.3|12384.8|12383.9|12388.8|12387.9|12384.4|12383.5|382
1699283400000|2023-11-06 15:10:00|12384.9|12384|12374.1|12372.6|12384.9|12384|12374.1|12372.6|564
1699283700000|2023-11-06 15:15:00|12374.2|12372.7|12381.2|12380.3|12381.4|12380.5|12371.6|12370.7|385
1699284000000|2023-11-06 15:20:00|12381.3|12380.4|12379.9|12379|12383.2|12382.3|12379|12378.1|395
1699284300000|2023-11-06 15:25:00|12379.8|12378.9|12381.2|12379.7|12382.2|12381.3|12378.8|12377.9|337
1699284600000|2023-11-06 15:30:00|12381.1|12379.6|12379|12378.1|12381.3|12380.4|12377.2|12376.3|311
1699284900000|2023-11-06 15:35:00|12378.8|12377.9|12387.1|12386.2|12388.3|12387.4|12377.6|12376.7|353
1699285200000|2023-11-06 15:40:00|12387.2|12386.3|12384.4|12383.5|12389.7|12388.8|12383.1|12382.2|515
1699285500000|2023-11-06 15:45:00|12384.3|12383.4|12385.3|12384.4|12389|12388.1|12381.1|12380.2|400
1699285800000|2023-11-06 15:50:00|12385.1|12384.2|12387.2|12386.3|12390.4|12389.5|12385.1|12384.2|432
1699286100000|2023-11-06 15:55:00|12387.1|12386.2|12390.4|12389.5|12391.8|12390.6|12384.3|12383.4|447
1699286400000|2023-11-06 16:00:00|12390.3|12389.4|12395.4|12394.5|12395.9|12395|12389.8|12388.4|429
1699286700000|2023-11-06 16:05:00|12395.7|12394.8|12396.4|12395.5|12398.6|12397.7|12395.5|12394.6|279
1699287000000|2023-11-06 16:10:00|12396.3|12395.4|12395.8|12394.9|12396.4|12395.5|12390.9|12390|304
1699287300000|2023-11-06 16:15:00|12395.5|12394.6|12392.4|12390.9|12396.9|12396|12391.2|12389.7|279
1699287600000|2023-11-06 16:20:00|12392.3|12390.8|12388.1|12387.2|12393.3|12392.1|12388|12386.9|286
1699287900000|2023-11-06 16:25:00|12387.9|12387|12390|12389.1|12391.3|12390.4|12387.9|12387|309
1699288200000|2023-11-06 16:30:00|12389.4|12388.5|12391|12390.1|12392.8|12391.6|12388.2|12387.3|302
1699288500000|2023-11-06 16:35:00|12390.9|12390|12392.7|12391.8|12393|12392.1|12390.2|12388.7|292
1699288800000|2023-11-06 16:40:00|12392.8|12391.9|12388.5|12387.6|12393|12392.1|12388.3|12387.4|233
1699289100000|2023-11-06 16:45:00|12388.6|12387.7|12389.2|12388.3|12391.1|12390.2|12387.8|12386.9|232
1699289400000|2023-11-06 16:50:00|12389.3|12388.4|12390.8|12389.9|12391.4|12390.5|12387.9|12387|266
1699289700000|2023-11-06 16:55:00|12390.7|12389.8|12390|12389.1|12391.3|12390.4|12389.8|12388.9|177
1699290000000|2023-11-06 17:00:00|12389.9|12389|12385.1|12384.2|12390.2|12389.3|12385.1|12384.2|258
1699290300000|2023-11-06 17:05:00|12385.2|12384.3|12386|12385.1|12387|12386.1|12384.9|12384|195
1699290600000|2023-11-06 17:10:00|12385.9|12385|12385|12384.1|12386.2|12385.3|12383.3|12382.4|263
1699290900000|2023-11-06 17:15:00|12384.9|12384|12386.3|12385.4|12386.6|12385.7|12383.1|12382.2|248
1699291200000|2023-11-06 17:20:00|12386.4|12385.5|12382.8|12381.9|12386.6|12385.7|12382.6|12381.7|238
1699291500000|2023-11-06 17:25:00|12382.7|12381.8|12381|12380.1|12383|12382.1|12381|12380.1|168
1699291800000|2023-11-06 17:30:00|12380.9|12380|12378.1|12376.6|12381.1|12380.2|12378|12376.5|139
1699292100000|2023-11-06 17:35:00|12378.2|12376.7|12375.1|12374.2|12378.3|12376.8|12374.5|12373.6|155
1699292400000|2023-11-06 17:40:00|12375|12374.1|12375.9|12375|12376.4|12375.3|12372.9|12371.8|239
1699292700000|2023-11-06 17:45:00|12376|12375.1|12375.2|12373.7|12376.4|12375.5|12372.1|12370.6|215
1699293000000|2023-11-06 17:50:00|12375.3|12373.8|12373.3|12372.4|12375.4|12374.3|12373.1|12372.2|208
1699293300000|2023-11-06 17:55:00|12373|12372.1|12371.6|12370.7|12373.8|12372.8|12370.6|12369.7|195
1699293600000|2023-11-06 18:00:00|12371.5|12370.6|12368.9|12368|12372.1|12371.2|12368|12366.7|205
1699293900000|2023-11-06 18:05:00|12369|12368.1|12367.6|12366.7|12369.5|12368.6|12367.4|12366.5|165
1699294200000|2023-11-06 18:10:00|12367.5|12366.6|12369.4|12367.9|12370.8|12369.8|12367.5|12366.6|198
1699294500000|2023-11-06 18:15:00|12369.3|12367.8|12367.2|12366.3|12370.3|12368.9|12367.2|12366.3|173
1699294800000|2023-11-06 18:20:00|12367.1|12366.2|12370.5|12369.6|12370.5|12369.6|12365.5|12364.6|252
1699295100000|2023-11-06 18:25:00|12370.4|12369.5|12367.3|12366.4|12371.1|12370.2|12367|12366.1|139
1699295400000|2023-11-06 18:30:00|12367.2|12366.3|12369.2|12368.3|12369.4|12368.5|12367|12366.1|187
1699295700000|2023-11-06 18:35:00|12369.1|12368.2|12372|12371.1|12372.2|12371.3|12369.1|12368.2|155
1699296000000|2023-11-06 18:40:00|12372.1|12371.2|12372.1|12371.2|12373.1|12372.2|12370.7|12369.8|200
1699296300000|2023-11-06 18:45:00|12372.5|12371|12367.1|12366.2|12372.6|12371.1|12367.1|12366.2|183
1699296600000|2023-11-06 18:50:00|12367.2|12366.3|12364.5|12363.6|12368.3|12367.4|12364.5|12363.6|213
1699296900000|2023-11-06 18:55:00|12364.9|12364|12368.4|12367.5|12368.6|12367.7|12363.9|12363|267
1699297200000|2023-11-06 19:00:00|12368.5|12367.6|12366.1|12365.2|12370.2|12369.3|12365.6|12364.7|305
1699297500000|2023-11-06 19:05:00|12366|12365.1|12362.2|12361.3|12366.3|12365.4|12361.6|12360.7|256
1699297800000|2023-11-06 19:10:00|12362.1|12361.2|12360.9|12360|12362.2|12361.3|12358.3|12357.4|297
1699298100000|2023-11-06 19:15:00|12361|12360.1|12364|12363.1|12364|12363.1|12360.9|12360|288
1699298400000|2023-11-06 19:20:00|12364.1|12363.2|12362.1|12361.2|12364.4|12363.5|12361.6|12360.6|179
1699298700000|2023-11-06 19:25:00|12362|12361.1|12361.1|12360.2|12364.2|12363.3|12360.6|12359.4|204
1699299000000|2023-11-06 19:30:00|12361.3|12359.8|12359.8|12358.9|12361.4|12360.1|12358.9|12357.6|205
1699299300000|2023-11-06 19:35:00|12359.9|12359|12357.9|12357|12360.9|12360|12357.7|12356.8|165
1699299600000|2023-11-06 19:40:00|12357.8|12356.9|12360.1|12358.6|12361.7|12360.2|12357.7|12356.8|197
1699299900000|2023-11-06 19:45:00|12360|12358.5|12356.9|12356|12360|12358.9|12356.8|12355.9|198
1699300200000|2023-11-06 19:50:00|12357.2|12356.3|12356.2|12355.3|12358.1|12357.2|12356.1|12354.8|161
1699300500000|2023-11-06 19:55:00|12356.1|12355.2|12352.1|12351.2|12357.4|12355.9|12351.4|12350.5|276
1699300800000|2023-11-06 20:00:00|12352.2|12351.3|12350.9|12350|12352.3|12351.4|12349.8|12348.9|309
1699301100000|2023-11-06 20:05:00|12351|12350.1|12350.6|12349.1|12353.1|12351.6|12349.8|12348.9|297
1699301400000|2023-11-06 20:10:00|12350.5|12349|12346|12345.1|12351.2|12350.3|12345.9|12344.7|213
1699301700000|2023-11-06 20:15:00|12346.1|12345.2|12346|12345.1|12346.9|12345.8|12345.6|12344.4|184
1699302000000|2023-11-06 20:20:00|12345.9|12345|12345.9|12345|12346.3|12345.1|12343.9|12342.8|251
1699302300000|2023-11-06 20:25:00|12345.8|12344.9|12344.6|12343.1|12346.5|12345.4|12343.8|12342.9|206
1699302600000|2023-11-06 20:30:00|12344.5|12343.6|12345.2|12344.3|12345.7|12344.7|12344.5|12343.3|185
1699302900000|2023-11-06 20:35:00|12345.3|12344.4|12343|12342.1|12345.4|12344.5|12342.8|12341.6|167
1699303200000|2023-11-06 20:40:00|12342.9|12342|12343.7|12342.8|12344.4|12343.2|12342.8|12341.9|129
1699303500000|2023-11-06 20:45:00|12343.8|12342.9|12343.9|12343|12344.4|12343.5|12342.9|12342|112
1699303800000|2023-11-06 20:50:00|12343.8|12342.9|12344.1|12343.2|12344.5|12343.4|12342.9|12341.8|191
1699304100000|2023-11-06 20:55:00|12344.2|12343.3|12344.5|12343|12345.3|12344|12343.1|12342.2|181
1699304400000|2023-11-06 21:00:00|12344.4|12342.9|12343.5|12342|12344.6|12343.1|12343.2|12341.7|175
1699304700000|2023-11-06 21:05:00|12343.4|12341.9|12343.5|12342|12344.5|12343|12342.5|12341|85
1699305000000|2023-11-06 21:10:00|12343.6|12342.1|12342.6|12341.1|12343.9|12342.4|12342.4|12340.9|145
1699305300000|2023-11-06 21:15:00|12342.7|12341.2|12343.1|12342.2|12344.5|12343|12342.4|12340.9|135
1699305600000|2023-11-06 21:20:00|12343|12342.1|12341.5|12340|12343.1|12342.2|12341.2|12339.7|115
1699305900000|2023-11-06 21:25:00|12341.6|12340.1|12340.5|12339|12341.6|12340.1|12339|12337.5|132
1699306200000|2023-11-06 21:30:00|12340.4|12338.9|12342.6|12341.1|12342.6|12341.1|12340.4|12338.9|51
1699306500000|2023-11-06 21:35:00|12342.5|12341|12341.6|12340.1|12342.6|12341.1|12341.6|12340.1|95
1699306800000|2023-11-06 21:40:00|12341.5|12340|12342.8|12341.3|12342.9|12341.4|12341.4|12339.9|138
1699307100000|2023-11-06 21:45:00|12342.9|12341.4|12344.4|12342.9|12345.3|12343.8|12342.8|12341.3|94
1699307400000|2023-11-06 21:50:00|12344.3|12342.8|12343.5|12342|12345|12343.5|12343.3|12341.8|132
1699307700000|2023-11-06 21:55:00|12344.3|12341.1|12347.6|12340.8|12348.3|12342.3|12343.9|12340.4|432
1699308000000|2023-11-06 22:00:00|12348.6|12340.9|12355.1|12343.2|12355.1|12343.2|12348.6|12338.1|10
1699308300000|2023-11-06 22:05:00|12355.2|12343.3|12353|12341.1|12355.2|12343.3|12352.9|12341|7
1699308600000|2023-11-06 22:10:00|12353.3|12341.4|12352.8|12340.9|12353.5|12341.6|12352.8|12340.9|4
1699308900000|2023-11-06 22:15:00|12352.7|12340.8|12351|12339.1|12352.7|12340.8|12351|12339.1|41
1699309200000|2023-11-06 22:20:00|12351.2|12339.3|12352.3|12340.4|12352.3|12340.4|12350.9|12339|23
1699309500000|2023-11-06 22:25:00|12353.1|12341.2|12352|12341.2|12353.1|12341.7|12351.9|12340.7|28
1699309800000|2023-11-06 22:30:00|12352.1|12341.4|12352.3|12341.9|12353.2|12342.1|12350.7|12341.3|164
1699310100000|2023-11-06 22:35:00|12352.4|12342|12354.8|12343.9|12356.8|12344.9|12351|12340.6|116
1699310400000|2023-11-06 22:40:00|12354.9|12343.8|12354.8|12342.9|12354.9|12344.1|12353.8|12341.9|65
1699310700000|2023-11-06 22:45:00|12352.5|12342.3|12351.8|12341.7|12352.8|12343.6|12351.5|12340.6|147
1699311000000|2023-11-06 22:50:00|12351.9|12341.8|12352.8|12341.8|12353.3|12342.2|12351.4|12341|191
1699311300000|2023-11-06 22:55:00|12352.7|12341.9|12351.6|12342.1|12353.5|12343|12350.6|12340.8|263
1699311600000|2023-11-06 23:00:00|12351.8|12342|12346.3|12343.3|12352.6|12344|12345.6|12340.5|181
1699311900000|2023-11-06 23:05:00|12345.8|12343.7|12345.8|12344.3|12346.2|12344.3|12345.6|12343.7|39
1699312200000|2023-11-06 23:10:00|12346.2|12344|12345.8|12344.3|12346.2|12344.4|12345.7|12344|16
1699312500000|2023-11-06 23:15:00|12345.7|12344.2|12346.7|12345.2|12347.2|12345.7|12345.7|12344.2|53
1699312800000|2023-11-06 23:20:00|12346.8|12345.3|12345.7|12344.2|12346.8|12345.3|12345.5|12344|40
1699313100000|2023-11-06 23:25:00|12345.6|12344.1|12346.6|12345.1|12346.8|12345.3|12345.6|12344.1|70
1699313400000|2023-11-06 23:30:00|12346.5|12345|12345.5|12344|12346.7|12345.2|12345.5|12344|74
1699313700000|2023-11-06 23:35:00|12345.4|12343.9|12345.4|12343.9|12345.6|12344.1|12345.3|12343.8|34
1699314000000|2023-11-06 23:40:00|12345.3|12343.8|12345.5|12344|12345.7|12344.2|12344.5|12343|66
1699314300000|2023-11-06 23:45:00|12345.4|12343.9|12345.3|12343.8|12346|12344.5|12345.1|12343.6|101
1699314600000|2023-11-06 23:50:00|12345.4|12343.9|12345.4|12343.9|12345.5|12344|12345|12343.5|61
1699314900000|2023-11-06 23:55:00|12345.3|12343.8|12344.5|12343|12345.5|12344|12344.4|12342.9|46
1699315200000|2023-11-07 00:00:00|12344.6|12343.1|12345.3|12343.8|12345.4|12343.9|12344|12342.5|86
1699315500000|2023-11-07 00:05:00|12345.4|12343.9|12343.3|12341.8|12345.6|12344.1|12342.4|12340.9|131
1699315800000|2023-11-07 00:10:00|12343.4|12341.9|12344.3|12343.4|12345|12344.1|12343.4|12341.9|105
1699316100000|2023-11-07 00:15:00|12344.6|12343.1|12345.3|12344.4|12346|12345.1|12344.6|12343.1|65
1699316400000|2023-11-07 00:20:00|12345.4|12344.5|12343|12342.1|12345.8|12344.5|12342.7|12341.8|100
1699316700000|2023-11-07 00:25:00|12343.1|12342.2|12345.7|12344.2|12345.8|12344.3|12342.9|12342|75
1699317000000|2023-11-07 00:30:00|12345.6|12344.1|12345.4|12343.9|12346.7|12345.2|12345|12343.5|110
1699317300000|2023-11-07 00:35:00|12345.3|12343.8|12346.6|12345.1|12346.6|12345.1|12344.8|12343.3|90
1699317600000|2023-11-07 00:40:00|12346.5|12345|12346.6|12345.1|12347.9|12346.4|12346.3|12344.8|135
1699317900000|2023-11-07 00:45:00|12346.8|12345.3|12345.8|12344.3|12346.8|12345.3|12344.8|12343.3|84
1699318200000|2023-11-07 00:50:00|12345.7|12344.2|12342.4|12340.9|12347.8|12346.3|12341.9|12340.4|170
1699318500000|2023-11-07 00:55:00|12341.9|12340.4|12339.4|12338.5|12343.5|12342|12338.2|12337|178
1699318800000|2023-11-07 01:00:00|12339.2|12338.3|12336.1|12334.6|12339.3|12338.3|12336.1|12334.6|275
1699319100000|2023-11-07 01:05:00|12336.2|12334.7|12337.4|12336.5|12339.8|12338.9|12336.2|12334.7|200
1699319400000|2023-11-07 01:10:00|12337.3|12336.4|12337.9|12337|12338.3|12337.1|12335.8|12334.9|135
1699319700000|2023-11-07 01:15:00|12338|12337.1|12337.2|12335.7|12340.4|12339.4|12337|12335.5|170
1699320000000|2023-11-07 01:20:00|12337.4|12335.9|12337.3|12335.8|12339.1|12337.6|12337.2|12335.7|200
1699320300000|2023-11-07 01:25:00|12337.4|12335.9|12339.2|12337.7|12340.2|12338.7|12337.4|12335.9|170
1699320600000|2023-11-07 01:30:00|12339|12337.5|12339.5|12338|12341.5|12340|12338.3|12336.8|170
1699320900000|2023-11-07 01:35:00|12339.6|12338.1|12339.4|12338.5|12340.7|12339.2|12339.3|12337.9|124
1699321200000|2023-11-07 01:40:00|12339.3|12338.4|12341.6|12340.1|12341.7|12340.2|12339.3|12337.9|171
1699321500000|2023-11-07 01:45:00|12341.7|12340.2|12339.4|12337.9|12342.8|12341.3|12339.3|12337.8|131
1699321800000|2023-11-07 01:50:00|12339.5|12338|12335.5|12334|12339.5|12338|12335.3|12333.8|132
1699322100000|2023-11-07 01:55:00|12335.3|12333.8|12339.3|12337.8|12339.3|12337.8|12335|12333.5|154
1699322400000|2023-11-07 02:00:00|12339.4|12337.9|12338.6|12337.1|12339.9|12338.4|12337.8|12336.3|161
1699322700000|2023-11-07 02:05:00|12338.5|12337|12337.4|12335.9|12338.8|12337.3|12335.2|12333.8|154
1699323000000|2023-11-07 02:10:00|12337.3|12335.8|12335.1|12334.2|12337.4|12336.2|12334.6|12333.7|99
1699323300000|2023-11-07 02:15:00|12335.2|12334.3|12336.2|12335.3|12336.2|12335.3|12334.9|12334|146
1699323600000|2023-11-07 02:20:00|12336.1|12335.2|12337.2|12336.3|12337.2|12336.3|12335.2|12334.3|145
1699323900000|2023-11-07 02:25:00|12337.3|12336.4|12338.2|12337.3|12338.4|12337.5|12336.9|12336|95
1699324200000|2023-11-07 02:30:00|12338.3|12337.4|12338.1|12337.2|12339|12338.1|12337.4|12336.1|131
1699324500000|2023-11-07 02:35:00|12338.2|12337.3|12339.5|12338|12340|12338.5|12338|12336.7|124
1699324800000|2023-11-07 02:40:00|12339.6|12338.1|12338.3|12337.4|12339.6|12338.2|12338.2|12337.1|162
1699325100000|2023-11-07 02:45:00|12338.9|12338|12340.4|12338.9|12341|12340.1|12338.9|12338|78
1699325400000|2023-11-07 02:50:00|12340.3|12338.8|12340|12339.1|12341.7|12340.4|12340|12338.8|93
1699325700000|2023-11-07 02:55:00|12339.9|12339|12340.9|12340|12341|12340.1|12339.4|12338.5|78
1699326000000|2023-11-07 03:00:00|12340.8|12339.9|12340.6|12339.1|12341.9|12341|12340|12338.8|133
1699326300000|2023-11-07 03:05:00|12340.5|12339|12340.1|12339.2|12340.8|12339.9|12339.2|12337.9|114
1699326600000|2023-11-07 03:10:00|12340.2|12339.3|12340.2|12339.3|12340.7|12339.5|12339.9|12338.7|95
1699326900000|2023-11-07 03:15:00|12340.1|12339.2|12338.4|12336.9|12340.2|12339.3|12337.3|12336.2|119
1699327200000|2023-11-07 03:20:00|12338.3|12336.8|12335.9|12334.4|12338.3|12336.8|12335.7|12334.4|85
1699327500000|2023-11-07 03:25:00|12336|12334.5|12339.2|12337.7|12339.2|12337.7|12335.8|12334.4|134
1699327800000|2023-11-07 03:30:00|12340.5|12339|12340.8|12339.3|12341.8|12340.3|12336.1|12334.6|658
1699328100000|2023-11-07 03:35:00|12340.9|12339.4|12339.5|12338|12342|12340.5|12338.6|12337.1|287
1699328400000|2023-11-07 03:40:00|12339.4|12337.9|12335.8|12334.3|12339.5|12338|12334.4|12332.9|231
1699328700000|2023-11-07 03:45:00|12335.9|12334.4|12336.2|12334.7|12337.7|12336.2|12335.2|12333.7|275
1699329000000|2023-11-07 03:50:00|12336.1|12334.6|12335.7|12334.2|12336.8|12335.3|12334.1|12332.6|207
1699329300000|2023-11-07 03:55:00|12336.1|12334.6|12334.7|12333.8|12336.5|12335.4|12334|12333.1|132
1699329600000|2023-11-07 04:00:00|12334.8|12333.9|12335.1|12334.2|12336.2|12334.9|12334.2|12332.8|102
1699329900000|2023-11-07 04:05:00|12335|12334.1|12335.7|12334.2|12335.9|12335|12334|12333.1|114
1699330200000|2023-11-07 04:10:00|12335.6|12334.1|12336.5|12335|12336.5|12335.2|12334.7|12333.2|107
1699330500000|2023-11-07 04:15:00|12336.4|12334.9|12336.7|12335.2|12337.3|12336|12335.2|12333.7|125
1699330800000|2023-11-07 04:20:00|12336.8|12335.3|12335.2|12334.3|12337.4|12335.9|12334.9|12334|109
1699331100000|2023-11-07 04:25:00|12335.1|12334.2|12334|12332.5|12336.3|12334.8|12333.9|12332.4|108
1699331400000|2023-11-07 04:30:00|12334.2|12332.7|12331.4|12329.9|12334.3|12333|12331.2|12329.7|170
1699331700000|2023-11-07 04:35:00|12331.3|12329.8|12330.1|12329.2|12331.5|12330.3|12328.9|12328|128
1699332000000|2023-11-07 04:40:00|12330.2|12329.3|12331|12330.1|12331.5|12330.2|12330.2|12329.3|158
1699332300000|2023-11-07 04:45:00|12331.1|12330.2|12329.3|12328.4|12331.1|12330.2|12328.5|12327.6|162
1699332600000|2023-11-07 04:50:00|12329.4|12328.5|12331.4|12329.9|12331.6|12330.3|12328.7|12327.8|122
1699332900000|2023-11-07 04:55:00|12331.6|12330.1|12329.1|12328.2|12331.6|12330.1|12328.9|12327.5|124
1699333200000|2023-11-07 05:00:00|12329|12328.1|12330.2|12329.3|12330.6|12329.4|12328.7|12327.6|174
1699333500000|2023-11-07 05:05:00|12330.1|12329.2|12329.5|12328|12330.2|12329.3|12329.1|12327.6|89
1699333800000|2023-11-07 05:10:00|12329.6|12328.1|12330.4|12329.5|12331|12330.1|12327.1|12326.2|144
1699334100000|2023-11-07 05:15:00|12330.8|12329.9|12330.4|12329.5|12331.7|12330.8|12330.1|12329.2|100
1699334400000|2023-11-07 05:20:00|12330.3|12329.4|12329.2|12328.3|12330.3|12329.4|12329.1|12328.2|67
1699334700000|2023-11-07 05:25:00|12329.1|12328.2|12329|12328.1|12329.6|12328.4|12328.1|12326.7|81
1699335000000|2023-11-07 05:30:00|12328.9|12328|12332.5|12331|12332.6|12331.1|12328.6|12327.1|115
1699335300000|2023-11-07 05:35:00|12332.4|12330.9|12333.5|12332|12334|12332.5|12332.1|12330.6|73
1699335600000|2023-11-07 05:40:00|12333.6|12332.1|12333.5|12332|12334.6|12333.4|12332.1|12330.6|119
1699335900000|2023-11-07 05:45:00|12333.6|12332.1|12334.6|12333.1|12335.2|12333.7|12332.5|12331|119
1699336200000|2023-11-07 05:50:00|12334.5|12333|12334.5|12333|12334.7|12333.3|12333.1|12331.6|135
1699336500000|2023-11-07 05:55:00|12334.4|12332.9|12334.4|12333.5|12334.9|12334|12332.7|12331.8|147
1699336800000|2023-11-07 06:00:00|12334.3|12333.4|12334.8|12333.3|12335.7|12334.5|12333.1|12332|105
1699337100000|2023-11-07 06:05:00|12334.7|12333.2|12334.5|12333|12337.7|12336.2|12334.5|12333|141
1699337400000|2023-11-07 06:10:00|12333.9|12332.4|12329.6|12328.1|12333.9|12332.4|12329.2|12328.1|130
1699337700000|2023-11-07 06:15:00|12329.5|12328|12327.4|12326.5|12329.5|12328|12327.4|12326|119
1699338000000|2023-11-07 06:20:00|12327.5|12326.6|12325.3|12324.4|12327.5|12326.6|12324.4|12323.5|101
1699338300000|2023-11-07 06:25:00|12325.4|12324.5|12326.4|12324.9|12327.3|12326.4|12324.5|12323.6|136
1699338600000|2023-11-07 06:30:00|12326.5|12325|12328.4|12327.5|12328.6|12327.6|12325.5|12324|140
1699338900000|2023-11-07 06:35:00|12328.5|12327.6|12328.6|12327.1|12330.3|12329.4|12327.7|12326.8|121
1699339200000|2023-11-07 06:40:00|12328.5|12327|12326.2|12325.3|12329.3|12327.8|12326.1|12324.9|204
1699339500000|2023-11-07 06:45:00|12326.1|12325.2|12323.1|12322.2|12327.5|12326|12322.5|12321|243
1699339800000|2023-11-07 06:50:00|12323|12322.1|12322.1|12321.2|12325.4|12324.3|12322.1|12321.2|159
1699340100000|2023-11-07 06:55:00|12322.4|12320.9|12320.4|12318.9|12323|12321.5|12320.4|12318.9|246
1699340400000|2023-11-07 07:00:00|12320.3|12318.8|12319.3|12318.4|12320.4|12319.5|12316.6|12315.3|257
1699340700000|2023-11-07 07:05:00|12319.2|12318.3|12316.3|12315.4|12319.3|12318.4|12315.4|12314.5|295
1699341000000|2023-11-07 07:10:00|12316.4|12315.5|12320.8|12319.3|12321.7|12320.2|12316.2|12315.3|197
1699341300000|2023-11-07 07:15:00|12320.9|12319.4|12318|12317.1|12321.6|12320.1|12316.4|12315|293
1699341600000|2023-11-07 07:20:00|12317.8|12316.9|12318.9|12317.4|12320.8|12319.3|12317.6|12316.4|272
1699341900000|2023-11-07 07:25:00|12318.5|12317|12317.3|12316.4|12320.5|12319.3|12317|12316.1|246
1699342200000|2023-11-07 07:30:00|12317.1|12316.2|12314.8|12313.3|12317.5|12316.3|12313|12312|267
1699342500000|2023-11-07 07:35:00|12314.9|12313.4|12316.5|12315.6|12318|12316.5|12314.4|12313.2|284
1699342800000|2023-11-07 07:40:00|12316.4|12315.5|12318.5|12317|12318.8|12317.3|12313.1|12312.2|166
1699343100000|2023-11-07 07:45:00|12318.2|12316.7|12312.3|12311.4|12318.2|12316.7|12312.1|12311.1|186
1699343400000|2023-11-07 07:50:00|12312.2|12311.3|12317.5|12316.6|12319|12317.5|12312.2|12311.3|220
1699343700000|2023-11-07 07:55:00|12317.6|12316.7|12315.5|12314.6|12319.1|12317.8|12315.4|12314.5|214
1699344000000|2023-11-07 08:00:00|12315.4|12314.5|12320.6|12319.7|12322.3|12320.9|12315.4|12314.5|441
1699344300000|2023-11-07 08:05:00|12320.5|12319.6|12322.8|12321.3|12323.7|12322.2|12317.8|12316.3|391
1699344600000|2023-11-07 08:10:00|12322.7|12321.2|12319.7|12318.2|12324.8|12323.3|12318.4|12316.9|345
1699344900000|2023-11-07 08:15:00|12319.6|12318.1|12321.8|12320.3|12324|12322.5|12314.5|12313.6|347
1699345200000|2023-11-07 08:20:00|12321.7|12320.2|12326.9|12325.4|12329.1|12327.6|12321.3|12319.8|363
1699345500000|2023-11-07 08:25:00|12327|12325.5|12325.9|12324.4|12328.4|12327.5|12325.2|12323.7|299
1699345800000|2023-11-07 08:30:00|12325.8|12324.3|12327.2|12326.3|12327.5|12326.6|12324.8|12323.5|284
1699346100000|2023-11-07 08:35:00|12327.3|12326.4|12327.5|12326|12328.5|12327.6|12325.1|12323.6|336
1699346400000|2023-11-07 08:40:00|12327.6|12326.1|12328.6|12327.1|12330.5|12329.3|12326.3|12325.4|365
1699346700000|2023-11-07 08:45:00|12328.8|12327.3|12329.3|12328.4|12331.4|12330.4|12328.1|12327.2|300
1699347000000|2023-11-07 08:50:00|12329.2|12328.3|12330.3|12329.4|12332.9|12331.4|12328.5|12327|321
1699347300000|2023-11-07 08:55:00|12330.4|12329.5|12327.2|12326.3|12330.8|12329.9|12324.4|12323.5|302
1699347600000|2023-11-07 09:00:00|12327.1|12326.2|12324.3|12322.8|12328.1|12327.1|12324.2|12322.8|308
1699347900000|2023-11-07 09:05:00|12324.4|12322.9|12316.1|12314.6|12325|12323.5|12315.6|12314.1|313
1699348200000|2023-11-07 09:10:00|12316.2|12314.7|12312.4|12311.5|12316.9|12316|12311.6|12310.7|254
1699348500000|2023-11-07 09:15:00|12313|12312.1|12314.6|12313.1|12316.6|12315.7|12312.9|12311.6|331
1699348800000|2023-11-07 09:20:00|12314.5|12313|12312.1|12310.6|12315|12314.1|12309.3|12307.8|301
1699349100000|2023-11-07 09:25:00|12311.6|12310.1|12311|12310.1|12313.8|12312.4|12310.8|12309.7|259
1699349400000|2023-11-07 09:30:00|12310.8|12309.9|12314.2|12313.3|12314.7|12313.8|12309.9|12308.8|292
1699349700000|2023-11-07 09:35:00|12314.1|12313.2|12310.4|12309.5|12315.5|12314.6|12310.4|12309.5|270
1699350000000|2023-11-07 09:40:00|12310.5|12309.6|12309.2|12308.3|12311.3|12310.4|12308.2|12307.3|206
1699350300000|2023-11-07 09:45:00|12309.1|12308.2|12310.1|12308.6|12311.1|12310.2|12308|12307.1|202
1699350600000|2023-11-07 09:50:00|12309.4|12307.9|12308.5|12307.6|12309.5|12308|12306|12304.7|265
1699350900000|2023-11-07 09:55:00|12308.4|12307.5|12304.3|12302.8|12308.4|12307.5|12302.3|12301|316
1699351200000|2023-11-07 10:00:00|12304.2|12302.7|12303.4|12302.5|12304.2|12302.9|12298.5|12297|410
1699351500000|2023-11-07 10:05:00|12303.5|12302.6|12299.4|12298.5|12303.6|12302.7|12296.2|12294.9|304
1699351800000|2023-11-07 10:10:00|12299.2|12298.3|12303.6|12302.1|12303.7|12302.4|12299.2|12298.3|257
1699352100000|2023-11-07 10:15:00|12303.7|12302.2|12309.9|12308.4|12310.2|12309.3|12302.8|12301.3|277
1699352400000|2023-11-07 10:20:00|12310|12308.5|12309.9|12308.4|12310.8|12309.4|12308.1|12307.2|240
1699352700000|2023-11-07 10:25:00|12310|12308.5|12312.6|12311.1|12313.5|12312|12309.3|12307.8|297
1699353000000|2023-11-07 10:30:00|12312.7|12311.2|12309.3|12307.8|12313.5|12312.3|12309.2|12307.8|212
1699353300000|2023-11-07 10:35:00|12309.2|12307.7|12304.5|12303.6|12309.9|12309|12304.1|12303.2|282
1699353600000|2023-11-07 10:40:00|12305.2|12304.3|12302.9|12302|12306.6|12305.7|12301.1|12300.2|247
1699353900000|2023-11-07 10:45:00|12303|12302.1|12299.3|12298.4|12303|12302.1|12298.3|12297.3|306
1699354200000|2023-11-07 10:50:00|12299.8|12298.9|12293.6|12292.7|12299.8|12298.9|12292.5|12291.6|284
1699354500000|2023-11-07 10:55:00|12293.5|12292.6|12297.8|12296.3|12298.7|12297.2|12292.9|12292|245
1699354800000|2023-11-07 11:00:00|12297.6|12296.1|12295.5|12294.6|12299.4|12297.9|12294.4|12293.5|256
1699355100000|2023-11-07 11:05:00|12295.6|12294.7|12297.5|12296.6|12298.1|12296.7|12292|12291|312
1699355400000|2023-11-07 11:10:00|12297.6|12296.7|12295.6|12294.7|12298|12296.8|12292.9|12291.5|357
1699355700000|2023-11-07 11:15:00|12295.4|12294.5|12288.1|12286.6|12295.6|12294.7|12285.3|12283.8|356
1699356000000|2023-11-07 11:20:00|12288.2|12287.3|12287.7|12286.2|12290|12289.1|12287.3|12286.1|342
1699356300000|2023-11-07 11:25:00|12288.3|12286.8|12290.4|12289.5|12292.3|12291.4|12288|12286.5|274
1699356600000|2023-11-07 11:30:00|12290.5|12289.6|12284.2|12283.3|12291.3|12290.4|12283.7|12282.4|305
1699356900000|2023-11-07 11:35:00|12284.3|12283.4|12278.6|12277.7|12284.8|12283.6|12278.1|12276.8|317
1699357200000|2023-11-07 11:40:00|12279.1|12278.2|12276.3|12274.8|12282.6|12281.7|12276.1|12274.7|333
1699357500000|2023-11-07 11:45:00|12276.5|12275|12281.6|12280.1|12282.1|12280.7|12276.5|12275|326
1699357800000|2023-11-07 11:50:00|12281.7|12280.2|12284.2|12282.7|12286.2|12284.7|12281.6|12280.2|301
1699358100000|2023-11-07 11:55:00|12284.1|12283.2|12289.5|12288.6|12289.6|12288.7|12283.1|12282.2|389
1699358400000|2023-11-07 12:00:00|12289.6|12288.7|12293.7|12292.8|12294.7|12293.4|12288.6|12287.7|343
1699358700000|2023-11-07 12:05:00|12293.6|12292.7|12288.6|12287.7|12295.7|12294.7|12287.5|12286.6|313
1699359000000|2023-11-07 12:10:00|12288.5|12287.6|12295.4|12294.5|12295.4|12294.5|12288.5|12287.6|235
1699359300000|2023-11-07 12:15:00|12295.5|12294.6|12302.1|12301.2|12302.9|12301.4|12294.8|12293.9|268
1699359600000|2023-11-07 12:20:00|12302.2|12301.3|12295.8|12294.3|12302.2|12301.3|12295.3|12293.8|229
1699359900000|2023-11-07 12:25:00|12295.7|12294.2|12297.9|12297|12299|12297.6|12295.6|12294.1|210
1699360200000|2023-11-07 12:30:00|12297.8|12296.9|12299.4|12298.5|12300.7|12299.8|12297.6|12296.4|231
1699360500000|2023-11-07 12:35:00|12299.6|12298.7|12297.3|12296.4|12301.7|12300.8|12297|12296.1|200
1699360800000|2023-11-07 12:40:00|12297.2|12296.3|12296.5|12295.6|12297.5|12296.6|12294.2|12293.3|280
1699361100000|2023-11-07 12:45:00|12296.4|12295.5|12298.5|12297|12300.3|12299.4|12295.8|12294.4|319
1699361400000|2023-11-07 12:50:00|12298.4|12296.9|12293.6|12292.1|12298.7|12297.2|12292.9|12291.4|290
1699361700000|2023-11-07 12:55:00|12293.7|12292.2|12296.5|12295|12297.4|12296.1|12293.5|12292|337
1699362000000|2023-11-07 13:00:00|12296.7|12295.2|12300.3|12298.8|12301.4|12299.9|12295.9|12294.4|343
1699362300000|2023-11-07 13:05:00|12300.4|12298.9|12303.5|12302|12307.5|12306|12298.7|12297.2|385
1699362600000|2023-11-07 13:10:00|12302.8|12301.3|12300.3|12299.4|12302.8|12301.3|12297.4|12295.9|381
1699362900000|2023-11-07 13:15:00|12300.4|12299.5|12301.9|12300.4|12301.9|12300.4|12298.6|12297.2|314
1699363200000|2023-11-07 13:20:00|12302.2|12300.7|12296.5|12295|12306.5|12305.6|12296.4|12294.9|365
1699363500000|2023-11-07 13:25:00|12296.9|12296|12300|12298.5|12300.4|12299.5|12295.6|12294.7|313
1699363800000|2023-11-07 13:30:00|12299.9|12298.4|12299.9|12299|12304.2|12303.3|12299.3|12298.4|338
1699364100000|2023-11-07 13:35:00|12300.1|12299.2|12302.5|12301.6|12307.8|12306.9|12300.1|12299.2|341
1699364400000|2023-11-07 13:40:00|12302.4|12301.5|12302.4|12301.5|12303.6|12302.7|12299.7|12298.8|381
1699364700000|2023-11-07 13:45:00|12302.2|12301.3|12296.2|12295.3|12303.3|12302.4|12295.9|12295|383
1699365000000|2023-11-07 13:50:00|12296.3|12295.4|12301.4|12299.9|12303.2|12302.3|12295.4|12293.9|340
1699365300000|2023-11-07 13:55:00|12301.5|12300|12301.2|12300.3|12303.3|12302.4|12298.3|12297.4|404
1699365600000|2023-11-07 14:00:00|12301.3|12300.4|12295.6|12294.1|12302.7|12301.8|12295.6|12294.1|481
1699365900000|2023-11-07 14:05:00|12295.3|12294.4|12292.2|12291.3|12296.3|12295.4|12287.5|12286.2|406
1699366200000|2023-11-07 14:10:00|12292.3|12291.4|12291.5|12290.6|12292.6|12291.7|12288.1|12287.2|389
1699366500000|2023-11-07 14:15:00|12292|12291.1|12293.5|12292.6|12296.4|12295.5|12289.5|12288.6|338
1699366800000|2023-11-07 14:20:00|12294.1|12293.2|12293.1|12292.2|12297.1|12296.2|12293.1|12292|342
1699367100000|2023-11-07 14:25:00|12293.2|12292.3|12293.2|12292.3|12294.1|12293.2|12290.3|12288.8|373
1699367400000|2023-11-07 14:30:00|12293.1|12292.2|12285.7|12284.2|12294.8|12293.9|12284.8|12283.7|565
1699367700000|2023-11-07 14:35:00|12285.4|12284.5|12287|12285.5|12288.9|12288|12284|12282.9|533
1699368000000|2023-11-07 14:40:00|12287.1|12285.6|12291.8|12290.9|12293.4|12292.5|12287|12285.5|528
1699368300000|2023-11-07 14:45:00|12291.7|12290.8|12291.7|12290.2|12293.6|12292.7|12288.2|12287.3|511
1699368600000|2023-11-07 14:50:00|12291.8|12290.3|12289.8|12288.3|12294.6|12293.7|12287.5|12286.6|531
1699368900000|2023-11-07 14:55:00|12289.9|12288.4|12298.3|12297.4|12299.1|12298.2|12289.2|12288.3|407
1699369200000|2023-11-07 15:00:00|12298.5|12297.6|12299.7|12298.8|12300.2|12299.3|12295.7|12294.8|314
1699369500000|2023-11-07 15:05:00|12299.6|12298.7|12301.4|12300.5|12303.4|12302.5|12298.7|12297.8|306
1699369800000|2023-11-07 15:10:00|12301.3|12300.4|12307.5|12306.6|12311.9|12310.6|12301.3|12300.4|389
1699370100000|2023-11-07 15:15:00|12307.3|12306.4|12305.6|12304.7|12307.7|12306.8|12299.5|12298.4|435
1699370400000|2023-11-07 15:20:00|12305.4|12304.5|12303.5|12302.6|12305.7|12304.8|12300.1|12299.1|336
1699370700000|2023-11-07 15:25:00|12303.4|12302.5|12307.1|12305.6|12307.7|12306.2|12302.4|12301.5|343
1699371000000|2023-11-07 15:30:00|12307|12305.5|12306.2|12305.3|12309.2|12308.3|12303.3|12302.4|330
1699371300000|2023-11-07 15:35:00|12306.3|12305.4|12303.4|12302.5|12308.2|12307.3|12303.2|12302.3|366
1699371600000|2023-11-07 15:40:00|12303.3|12302.4|12293.5|12292.6|12303.3|12302.4|12293.2|12292.3|334
1699371900000|2023-11-07 15:45:00|12293.4|12292.5|12298.2|12297.3|12301.6|12300.7|12291.1|12290.2|406
1699372200000|2023-11-07 15:50:00|12298.1|12297.2|12299.2|12298.3|12299.2|12298.3|12292.2|12290.7|391
1699372500000|2023-11-07 15:55:00|12299.3|12298.4|12299.2|12298.3|12301.4|12300.5|12295.5|12294.6|439
1699372800000|2023-11-07 16:00:00|12299.3|12298.4|12305.3|12304.4|12307.1|12305.6|12297.2|12296.3|485
1699373100000|2023-11-07 16:05:00|12305.5|12304.6|12306.4|12305.5|12306.9|12305.8|12303.7|12302.8|325
1699373400000|2023-11-07 16:10:00|12306.5|12305.6|12309.4|12308.5|12312.7|12311.2|12306.4|12305.5|380
1699373700000|2023-11-07 16:15:00|12309.2|12308.3|12299.5|12298.6|12310.3|12309.4|12299.1|12298.2|312
1699374000000|2023-11-07 16:20:00|12299.4|12298.5|12298.4|12297.5|12302.7|12301.8|12297.6|12296.4|299
1699374300000|2023-11-07 16:25:00|12298.2|12297.3|12297.2|12296.3|12302.1|12301.2|12296.3|12295.3|395
1699374600000|2023-11-07 16:30:00|12297.3|12296.4|12304.7|12303.8|12305.9|12305|12296.3|12295.4|355
1699374900000|2023-11-07 16:35:00|12304.6|12303.7|12305.6|12304.7|12307.4|12306.5|12304.4|12303.4|333
1699375200000|2023-11-07 16:40:00|12306.1|12305.2|12303.8|12302.9|12307.5|12306.6|12303.3|12302.4|312
1699375500000|2023-11-07 16:45:00|12303.9|12303|12296.4|12295.5|12304.8|12303.9|12296.3|12295.2|367
1699375800000|2023-11-07 16:50:00|12296.5|12295.6|12296.6|12295.7|12299.4|12298.5|12296.2|12295.3|338
1699376100000|2023-11-07 16:55:00|12296.4|12295.5|12293.6|12292.7|12298|12297.1|12293.5|12292.6|283
1699376400000|2023-11-07 17:00:00|12293.5|12292.6|12286.8|12285.3|12295.2|12294.3|12286.7|12285.2|377
1699376700000|2023-11-07 17:05:00|12286.6|12285.1|12284.3|12283.4|12287.4|12285.9|12283|12281.5|312
1699377000000|2023-11-07 17:10:00|12284.2|12283.3|12279.3|12277.8|12285.4|12284.3|12278.1|12276.6|277
1699377300000|2023-11-07 17:15:00|12279.2|12277.7|12277|12276.1|12279.5|12278|12276.7|12275.2|312
1699377600000|2023-11-07 17:20:00|12277.1|12276.2|12277.3|12276.4|12279.2|12278.1|12276|12275.1|301
1699377900000|2023-11-07 17:25:00|12277.2|12276.3|12268|12267.1|12277.5|12276.6|12266.8|12265.8|244
1699378200000|2023-11-07 17:30:00|12268.1|12267.2|12268.3|12267.4|12268.8|12267.9|12263|12262.1|364
1699378500000|2023-11-07 17:35:00|12268.2|12267.3|12268.2|12266.7|12268.7|12267.7|12266.3|12265.4|244
1699378800000|2023-11-07 17:40:00|12268.1|12266.6|12265.2|12264.3|12268.1|12266.6|12264.5|12263.6|291
1699379100000|2023-11-07 17:45:00|12265.3|12264.4|12266.6|12265.7|12271.4|12269.9|12264.9|12263.4|367
1699379400000|2023-11-07 17:50:00|12266.7|12265.8|12271.5|12270.6|12271.7|12270.8|12266.7|12265.8|225
1699379700000|2023-11-07 17:55:00|12271.2|12270.3|12272.7|12271.2|12273|12271.5|12268.5|12267.5|313
1699380000000|2023-11-07 18:00:00|12272.8|12271.3|12274|12272.5|12275.6|12274.2|12270.4|12268.9|370
1699380300000|2023-11-07 18:05:00|12273.9|12272.4|12278.3|12276.8|12279.2|12277.7|12273.1|12271.6|312
1699380600000|2023-11-07 18:10:00|12278.2|12276.7|12279.3|12278.4|12279.7|12278.8|12276.7|12275.5|273
1699380900000|2023-11-07 18:15:00|12279.4|12278.5|12283.6|12282.7|12283.8|12282.9|12278.6|12277.7|251
1699381200000|2023-11-07 18:20:00|12283.5|12282.6|12285|12283.5|12285.6|12284.1|12279.6|12278.7|221
1699381500000|2023-11-07 18:25:00|12284.9|12283.4|12284.4|12282.9|12286.1|12284.6|12284.1|12282.6|191
1699381800000|2023-11-07 18:30:00|12284.5|12283|12281.5|12280.6|12285.6|12284.7|12279.5|12278.6|304
1699382100000|2023-11-07 18:35:00|12281.7|12280.8|12286.8|12285.9|12287.3|12286.4|12280.7|12279.8|228
1699382400000|2023-11-07 18:40:00|12286.7|12285.8|12290.4|12289.5|12290.4|12289.5|12286.4|12285.5|226
1699382700000|2023-11-07 18:45:00|12290.2|12289.3|12292|12290.5|12292.8|12291.3|12289.5|12288.4|239
1699383000000|2023-11-07 18:50:00|12292.1|12290.6|12297.5|12296.6|12298.2|12296.7|12291.7|12290.5|286
1699383300000|2023-11-07 18:55:00|12297.6|12296.7|12299.2|12298.3|12300.2|12299.3|12295.3|12294.4|260
1699383600000|2023-11-07 19:00:00|12299.3|12298.4|12301.9|12300.4|12302|12300.5|12298.7|12297.8|252
1699383900000|2023-11-07 19:05:00|12301.7|12300.2|12300.7|12299.2|12302.9|12301.4|12298.3|12297.4|264
1699384200000|2023-11-07 19:10:00|12300.8|12299.3|12302.9|12301.4|12304|12303|12299.7|12298.3|294
1699384500000|2023-11-07 19:15:00|12303|12301.5|12304.6|12303.7|12306.2|12304.8|12302|12301.1|252
1699384800000|2023-11-07 19:20:00|12304.9|12303.4|12304.5|12303.6|12304.9|12303.7|12302.4|12301.5|228
1699385100000|2023-11-07 19:25:00|12304.6|12303.7|12305.8|12304.9|12306.4|12305.5|12301.6|12300.7|297
1699385400000|2023-11-07 19:30:00|12305.7|12304.8|12303.4|12302.5|12307.5|12306.6|12302.3|12300.9|193
1699385700000|2023-11-07 19:35:00|12303.5|12302.6|12300.4|12299.5|12304.6|12303.7|12300.1|12299.2|194
1699386000000|2023-11-07 19:40:00|12300.5|12299.6|12302.9|12302|12303.5|12302.6|12300.2|12299.3|223
1699386300000|2023-11-07 19:45:00|12302.8|12301.9|12301.3|12300.4|12305.1|12304.2|12300.7|12299.8|217
1699386600000|2023-11-07 19:50:00|12301.2|12300.3|12297.7|12296.8|12302.4|12301.5|12297.3|12296.4|196
1699386900000|2023-11-07 19:55:00|12297.6|12296.7|12296.4|12295.5|12298.6|12297.7|12295.5|12294|155
1699387200000|2023-11-07 20:00:00|12296.3|12295.4|12291.3|12290.4|12296.6|12295.4|12291.2|12290.3|234
1699387500000|2023-11-07 20:05:00|12291.4|12290.5|12290.6|12289.1|12291.9|12291|12288.2|12287|249
1699387800000|2023-11-07 20:10:00|12290.7|12289.2|12293.8|12292.3|12294.8|12293.3|12289.4|12287.9|311
1699388100000|2023-11-07 20:15:00|12293.6|12292.1|12295.1|12294.2|12295.7|12294.8|12292.8|12291.9|143
1699388400000|2023-11-07 20:20:00|12295|12294.1|12295.2|12294.3|12296.5|12295.6|12293.9|12293|194
1699388700000|2023-11-07 20:25:00|12295.1|12294.2|12295.4|12294.5|12296.1|12295.2|12293.6|12292.7|187
1699389000000|2023-11-07 20:30:00|12295.5|12294.6|12296.8|12295.3|12297.7|12296.2|12295.2|12294.1|185
1699389300000|2023-11-07 20:35:00|12296.6|12295.1|12298.7|12297.8|12299.4|12298.5|12296.4|12294.9|130
1699389600000|2023-11-07 20:40:00|12298.3|12297.4|12300.6|12299.7|12301.2|12300.3|12297.1|12296.2|132
1699389900000|2023-11-07 20:45:00|12300.5|12299.6|12299.1|12297.6|12300.6|12299.7|12298.8|12297.3|126
1699390200000|2023-11-07 20:50:00|12298.8|12297.3|12295.6|12294.1|12299|12297.5|12294.7|12293.2|161
1699390500000|2023-11-07 20:55:00|12295.5|12294|12293.6|12292.7|12295.5|12294.1|12293.4|12291.9|233
1699390800000|2023-11-07 21:00:00|12293.7|12292.8|12295.6|12294.1|12295.7|12294.2|12293.7|12292.8|176
1699391100000|2023-11-07 21:05:00|12295.5|12294|12295.6|12294.1|12295.6|12294.1|12294.8|12293.3|112
1699391400000|2023-11-07 21:10:00|12295.7|12294.2|12295.7|12294.2|12296.2|12294.7|12295.6|12294.1|161
1699391700000|2023-11-07 21:15:00|12295.8|12294.3|12295.8|12294.3|12296|12294.5|12295.4|12293.9|88
1699392000000|2023-11-07 21:20:00|12295.7|12294.2|12297.4|12296.5|12297.7|12296.6|12295.4|12293.9|77
1699392300000|2023-11-07 21:25:00|12297.5|12296.6|12297.9|12297|12298.5|12297.6|12297.4|12296|85
1699392600000|2023-11-07 21:30:00|12298.1|12296.6|12300.6|12299.1|12300.9|12299.4|12297.5|12296.3|80
1699392900000|2023-11-07 21:35:00|12300.7|12299.2|12299.9|12298.4|12300.7|12299.2|12299|12297.5|209
1699393200000|2023-11-07 21:40:00|12299.8|12298.3|12299.8|12298.3|12300.5|12299|12299.7|12298.2|76
1699393500000|2023-11-07 21:45:00|12299.9|12298.4|12299.8|12298.3|12300|12298.5|12298.7|12297.2|97
1699393800000|2023-11-07 21:50:00|12300|12298.5|12299.9|12298.4|12300.1|12298.6|12299.7|12298.2|74
1699394100000|2023-11-07 21:55:00|12300.4|12298|12303.9|12297.7|12304.2|12298.4|12300.3|12297.2|223
1699394400000|2023-11-07 22:00:00|12307.4|12295.5|12305.9|12294|12307.4|12295.5|12305.9|12294|7
1699394700000|2023-11-07 22:05:00|12306.9|12295|12307|12295.1|12308|12296.1|12306.5|12294.6|8
1699395000000|2023-11-07 22:10:00|12308.1|12296.2|12307.9|12296|12309.3|12297.4|12307.8|12295.9|9
1699395300000|2023-11-07 22:15:00|12308|12296.1|12307.9|12296|12308|12296.1|12307.2|12295.3|8
1699395600000|2023-11-07 22:20:00|12308|12296.1|12307.9|12296|12308.5|12296.6|12307.9|12296|46
1699395900000|2023-11-07 22:25:00|12308|12296.1|12308.5|12296.6|12308.5|12296.6|12307.7|12295.8|21
1699396200000|2023-11-07 22:30:00|12308.4|12296.5|12307.7|12295.8|12308.5|12296.6|12302.3|12292.6|62
1699396500000|2023-11-07 22:35:00|12307.6|12295.7|12307.2|12296.7|12307.7|12296.7|12304.9|12294.4|104
1699396800000|2023-11-07 22:40:00|12308.4|12296.5|12307.6|12295.8|12308.4|12296.5|12307.5|12295.7|164
1699397100000|2023-11-07 22:45:00|12307.5|12295.7|12305.6|12294.9|12307.5|12295.7|12305.1|12294.7|88
1699397400000|2023-11-07 22:50:00|12305.8|12294.6|12306.8|12298.9|12307.9|12299|12305.7|12294.4|82
1699397700000|2023-11-07 22:55:00|12306.7|12299|12302.9|12298.4|12308.6|12299.2|12302.9|12297.8|111
1699398000000|2023-11-07 23:00:00|12303.1|12299|12299.9|12297.5|12304.5|12299.8|12299.7|12296.1|153
1699398300000|2023-11-07 23:05:00|12299.4|12297.9|12297.1|12295.6|12299.5|12298|12296.9|12295.1|57
1699398600000|2023-11-07 23:10:00|12296.8|12295.3|12294.4|12292.9|12297.3|12295.8|12294.3|12292.8|83
1699398900000|2023-11-07 23:15:00|12294.5|12293|12292.9|12291.4|12294.5|12293|12292.7|12291.2|46
1699399200000|2023-11-07 23:20:00|12293|12291.5|12292.8|12291.3|12293.9|12292.4|12292.7|12291.2|70
1699399500000|2023-11-07 23:25:00|12292.9|12291.4|12291.6|12290.1|12292.9|12291.4|12291.3|12289.8|87
1699399800000|2023-11-07 23:30:00|12291.7|12290.2|12292.9|12291.4|12293|12291.5|12291.3|12289.8|54
1699400100000|2023-11-07 23:35:00|12292.8|12291.3|12293|12291.5|12293.9|12292.4|12292.7|12291.2|60
1699400400000|2023-11-07 23:40:00|12292.8|12291.3|12293|12291.5|12293.1|12291.6|12292.1|12290.6|35
1699400700000|2023-11-07 23:45:00|12293.1|12291.6|12292.1|12290.6|12293.2|12291.7|12292|12290.5|75
1699401000000|2023-11-07 23:50:00|12292.2|12290.7|12292.8|12291.3|12293.2|12291.7|12292|12290.5|54
1699401300000|2023-11-07 23:55:00|12292.3|12290.8|12292.1|12290.6|12293.3|12291.8|12291.5|12290.3|86
1699401600000|2023-11-08 00:00:00|12292|12290.5|12291.1|12289.6|12292|12290.5|12288.7|12287.2|153
1699401900000|2023-11-08 00:05:00|12291.2|12289.7|12290.9|12289.4|12292.2|12290.7|12290.9|12289.4|94
1699402200000|2023-11-08 00:10:00|12291|12289.5|12292.4|12291.5|12293.1|12291.8|12290.6|12289.1|92
1699402500000|2023-11-08 00:15:00|12292.6|12291.7|12293.2|12291.7|12293.8|12292.3|12292|12290.5|115
1699402800000|2023-11-08 00:20:00|12293.3|12291.8|12293.9|12292.4|12294.5|12293|12293.1|12291.6|83
1699403100000|2023-11-08 00:25:00|12294|12292.5|12293.8|12292.9|12294.5|12293|12293.3|12291.8|67
1699403400000|2023-11-08 00:30:00|12293.7|12292.8|12293|12291.5|12294.1|12293|12292.9|12291.4|77
1699403700000|2023-11-08 00:35:00|12292.9|12291.4|12290|12288.5|12292.9|12291.7|12290|12288.5|90
1699404000000|2023-11-08 00:40:00|12289.9|12288.4|12286.8|12285.3|12289.9|12289|12286.2|12284.7|115
1699404300000|2023-11-08 00:45:00|12286.5|12285.6|12288.8|12287.9|12289.1|12288|12286.3|12285.4|91
1699404600000|2023-11-08 00:50:00|12288.9|12288|12286.8|12285.3|12289.8|12288.3|12285.8|12284.3|166
1699404900000|2023-11-08 00:55:00|12286.7|12285.2|12286.8|12285.3|12288.8|12287.3|12286.3|12284.8|135
1699405200000|2023-11-08 01:00:00|12287|12285.5|12287.4|12286.5|12288.3|12287.4|12283.6|12282.1|176
1699405500000|2023-11-08 01:05:00|12287.5|12286.6|12288.7|12287.8|12289.7|12288.8|12287.2|12286.3|149
1699405800000|2023-11-08 01:10:00|12288.9|12287.4|12289.8|12288.3|12290.9|12289.4|12288|12286.5|150
1699406100000|2023-11-08 01:15:00|12290|12288.5|12284.1|12282.6|12290.2|12288.7|12284|12282.5|161
1699406400000|2023-11-08 01:20:00|12284.2|12282.7|12284.6|12283.7|12285.1|12283.7|12282.4|12281.5|151
1699406700000|2023-11-08 01:25:00|12284.5|12283.6|12284.9|12283.4|12285.2|12283.7|12283.5|12282.3|115
1699407000000|2023-11-08 01:30:00|12285|12283.5|12283.9|12282.4|12285.1|12283.6|12282.7|12281.2|176
1699407300000|2023-11-08 01:35:00|12284|12282.5|12279.9|12278.4|12284|12282.5|12279|12277.5|171
1699407600000|2023-11-08 01:40:00|12279.8|12278.3|12282|12280.5|12282.7|12281.4|12278.8|12277.4|176
1699407900000|2023-11-08 01:45:00|12281.9|12280.4|12282|12281.1|12282.5|12281.6|12280.7|12279.4|132
1699408200000|2023-11-08 01:50:00|12281.9|12281|12283.7|12282.2|12283.9|12283|12281.5|12280.5|202
1699408500000|2023-11-08 01:55:00|12283.9|12282.4|12285.6|12284.7|12287.3|12285.8|12283.1|12281.6|304
1699408800000|2023-11-08 02:00:00|12285.9|12285|12283.4|12282.5|12285.9|12285|12282.6|12281.7|149
1699409100000|2023-11-08 02:05:00|12283.6|12282.7|12285.8|12284.9|12286.7|12285.8|12283.2|12282.3|173
1699409400000|2023-11-08 02:10:00|12286|12285.1|12292.5|12291.6|12293|12291.7|12285.5|12284.6|213
1699409700000|2023-11-08 02:15:00|12292.6|12291.7|12295.1|12293.6|12295.6|12294.6|12291.6|12290.6|294
1699410000000|2023-11-08 02:20:00|12295|12293.5|12293.9|12293|12296.9|12295.4|12293.9|12293|203
1699410300000|2023-11-08 02:25:00|12294.4|12293.5|12292.9|12291.4|12295.5|12294|12292.8|12291.3|200
1699410600000|2023-11-08 02:30:00|12292.7|12291.2|12289.1|12287.6|12292.9|12291.4|12288.8|12287.3|166
1699410900000|2023-11-08 02:35:00|12289.2|12288.2|12289.8|12288.3|12290.8|12289.3|12289.2|12287.7|179
1699411200000|2023-11-08 02:40:00|12289.9|12288.4|12291.2|12289.7|12291.2|12289.7|12289.1|12287.6|168
1699411500000|2023-11-08 02:45:00|12291.1|12289.6|12290.5|12289.6|12291.2|12289.7|12288.5|12287.3|152
1699411800000|2023-11-08 02:50:00|12290.4|12289.5|12287.9|12286.4|12290.8|12289.5|12287.9|12286.4|153
1699412100000|2023-11-08 02:55:00|12287.7|12286.2|12290.4|12288.9|12290.9|12289.4|12286.4|12285.5|162
1699412400000|2023-11-08 03:00:00|12290.3|12288.8|12288.6|12287.1|12292.7|12291.8|12288.4|12286.9|217
1699412700000|2023-11-08 03:05:00|12288.5|12287|12287.5|12286.6|12288.6|12287.1|12286.1|12284.6|191
1699413000000|2023-11-08 03:10:00|12288|12286.5|12287.6|12286.7|12288.7|12287.4|12286.8|12285.9|103
1699413300000|2023-11-08 03:15:00|12287.5|12286.6|12284.3|12283.4|12287.5|12286.6|12284.2|12283.3|102
1699413600000|2023-11-08 03:20:00|12284.2|12283.3|12285.8|12284.9|12286.6|12285.7|12284.1|12283.2|99
1699413900000|2023-11-08 03:25:00|12285.9|12285|12284.7|12283.8|12285.9|12285|12284.7|12283.8|113
1699414200000|2023-11-08 03:30:00|12284.8|12283.9|12284.4|12283.5|12284.9|12284|12283.3|12282.4|110
1699414500000|2023-11-08 03:35:00|12284.5|12283.6|12284.9|12284|12285.6|12284.7|12284.2|12283.3|126
1699414800000|2023-11-08 03:40:00|12284.8|12283.9|12285.6|12284.7|12285.7|12284.8|12283.5|12282.6|118
1699415100000|2023-11-08 03:45:00|12285.7|12284.8|12282.7|12281.2|12286.2|12285.3|12282.7|12281.2|134
1699415400000|2023-11-08 03:50:00|12282.6|12281.1|12281|12279.5|12283.7|12282.2|12281|12279.5|123
1699415700000|2023-11-08 03:55:00|12281.1|12279.6|12281.4|12279.9|12281.7|12280.5|12279.5|12278|155
1699416000000|2023-11-08 04:00:00|12281.5|12280|12281|12279.5|12281.8|12280.4|12280.7|12279.2|134
1699416300000|2023-11-08 04:05:00|12280.8|12279.3|12281.7|12280.2|12281.9|12280.4|12280.1|12278.6|135
1699416600000|2023-11-08 04:10:00|12281.4|12279.9|12280.6|12279.7|12282.1|12280.6|12280.5|12279.3|100
1699416900000|2023-11-08 04:15:00|12280.7|12279.8|12281.7|12280.2|12282.8|12281.5|12280.6|12279.7|126
1699417200000|2023-11-08 04:20:00|12281.8|12280.3|12282.7|12281.2|12282.7|12281.2|12281.2|12279.7|152
1699417500000|2023-11-08 04:25:00|12282.6|12281.1|12282|12280.5|12283|12281.5|12281.7|12280.2|147
1699417800000|2023-11-08 04:30:00|12281.9|12280.4|12283.8|12282.3|12283.8|12282.9|12281.7|12280.2|122
1699418100000|2023-11-08 04:35:00|12283.9|12282.4|12282.7|12281.2|12284|12282.5|12282.6|12281.1|89
1699418400000|2023-11-08 04:40:00|12282.6|12281.1|12281.8|12280.3|12284|12282.5|12280.9|12279.4|145
1699418700000|2023-11-08 04:45:00|12281.9|12280.4|12282.6|12281.7|12282.8|12281.8|12280.9|12279.4|104
1699419000000|2023-11-08 04:50:00|12281.8|12280.9|12283.7|12282.8|12283.8|12282.9|12281.8|12280.7|117
1699419300000|2023-11-08 04:55:00|12283.6|12282.7|12283.6|12282.7|12284.7|12283.8|12283|12281.5|92
1699419600000|2023-11-08 05:00:00|12283.5|12282.6|12283.8|12282.9|12285.2|12283.7|12283.5|12282.4|121
1699419900000|2023-11-08 05:05:00|12283.7|12282.8|12283.7|12282.8|12284.9|12284|12283|12281.9|101
1699420200000|2023-11-08 05:10:00|12283.6|12282.7|12282.8|12281.9|12284.6|12283.7|12282.8|12281.9|94
1699420500000|2023-11-08 05:15:00|12282.7|12281.8|12282.2|12280.7|12283.4|12282.5|12281.5|12280.5|136
1699420800000|2023-11-08 05:20:00|12282.1|12280.6|12280.1|12278.6|12282.5|12281|12280|12278.5|170
1699421100000|2023-11-08 05:25:00|12280.2|12278.7|12278.9|12277.4|12280.2|12278.7|12278.3|12276.8|125
1699421400000|2023-11-08 05:30:00|12278.8|12277.3|12276.7|12275.8|12279.8|12278.6|12276.1|12275.2|145
1699421700000|2023-11-08 05:35:00|12276.6|12275.7|12278.6|12277.7|12281.2|12279.7|12276.5|12275.4|136
1699422000000|2023-11-08 05:40:00|12278.7|12277.8|12277.7|12276.8|12279.4|12277.9|12277.6|12276.6|131
1699422300000|2023-11-08 05:45:00|12277.6|12276.7|12278.2|12276.7|12279|12277.8|12277.5|12276.3|85
1699422600000|2023-11-08 05:50:00|12278.1|12276.6|12277.8|12276.3|12279.9|12278.4|12277.2|12275.7|158
1699422900000|2023-11-08 05:55:00|12277.7|12276.2|12275.8|12274.9|12277.8|12276.3|12274.7|12273.5|164
1699423200000|2023-11-08 06:00:00|12275.6|12274.7|12275.7|12274.8|12276.2|12275.3|12272.5|12271|233
1699423500000|2023-11-08 06:05:00|12275.6|12274.7|12275.7|12274.8|12276.5|12275.6|12274.4|12273.5|174
1699423800000|2023-11-08 06:10:00|12275.6|12274.7|12277.6|12276.1|12277.7|12276.5|12275.4|12274|164
1699424100000|2023-11-08 06:15:00|12277.7|12276.2|12277|12275.5|12278.9|12277.4|12274.8|12273.7|153
1699424400000|2023-11-08 06:20:00|12276.9|12275.4|12278.1|12276.6|12278.2|12276.9|12276.3|12275.2|188
1699424700000|2023-11-08 06:25:00|12278.2|12276.7|12278.3|12277.4|12279.1|12278.2|12276.7|12275.5|182
1699425000000|2023-11-08 06:30:00|12278.4|12277.5|12276.7|12275.8|12278.7|12277.8|12275.3|12274.1|146
1699425300000|2023-11-08 06:35:00|12276.6|12275.7|12275.5|12274.6|12277.8|12276.9|12274|12273.1|205
1699425600000|2023-11-08 06:40:00|12275.6|12274.7|12274.4|12273.5|12275.6|12274.7|12273.4|12272.5|143
1699425900000|2023-11-08 06:45:00|12274.2|12273.3|12277.5|12276.6|12277.6|12276.7|12274.2|12273.3|194
1699426200000|2023-11-08 06:50:00|12277.1|12276.2|12275.6|12274.1|12278.9|12277.4|12275.5|12274|165
1699426500000|2023-11-08 06:55:00|12275.2|12273.7|12273.6|12272.1|12275.2|12274|12273|12271.5|196
1699426800000|2023-11-08 07:00:00|12274.3|12272.8|12277.7|12276.8|12277.8|12276.9|12272.9|12271.4|267
1699427100000|2023-11-08 07:05:00|12277.8|12276.9|12274.6|12273.7|12278|12277.1|12273.8|12272.9|259
1699427400000|2023-11-08 07:10:00|12274.5|12273.6|12272.1|12270.6|12275.3|12274.4|12270|12269.1|273
1699427700000|2023-11-08 07:15:00|12272.2|12270.7|12268.5|12267.6|12272.2|12271.3|12267.3|12265.8|269
1699428000000|2023-11-08 07:20:00|12268.6|12267.7|12267.6|12266.1|12269.7|12268.8|12267.4|12266|245
1699428300000|2023-11-08 07:25:00|12267.5|12266|12266.9|12266|12268.1|12267.2|12265.2|12264.3|181
1699428600000|2023-11-08 07:30:00|12266.8|12265.9|12273.5|12272|12275.1|12274|12265.5|12264.2|311
1699428900000|2023-11-08 07:35:00|12273.7|12272.2|12273.7|12272.8|12275.1|12273.6|12271.4|12270|258
1699429200000|2023-11-08 07:40:00|12274.6|12273.7|12272.1|12270.6|12275.7|12274.8|12271.5|12270|319
1699429500000|2023-11-08 07:45:00|12272.5|12271|12273.4|12272.5|12274.2|12273.3|12272.3|12271|216
1699429800000|2023-11-08 07:50:00|12273.3|12272.4|12276.8|12275.3|12277|12275.9|12272.6|12271.7|239
1699430100000|2023-11-08 07:55:00|12276.7|12275.2|12273|12272.1|12277|12275.8|12272.4|12271.5|244
1699430400000|2023-11-08 08:00:00|12273.3|12272.4|12269.7|12268.8|12275.5|12274.6|12268.2|12267.3|424
1699430700000|2023-11-08 08:05:00|12269.8|12268.9|12273.1|12272.2|12274.3|12273.4|12269.5|12268|392
1699431000000|2023-11-08 08:10:00|12273.3|12272.4|12270.3|12269.4|12276.9|12276|12268.6|12267.1|421
1699431300000|2023-11-08 08:15:00|12270.2|12269.3|12266.6|12265.7|12270.6|12269.7|12264.9|12264|389
1699431600000|2023-11-08 08:20:00|12266.9|12266|12267.3|12266.4|12268.7|12267.8|12261.9|12260.4|433
1699431900000|2023-11-08 08:25:00|12267.2|12266.3|12270.4|12269.5|12271.2|12270.3|12266.8|12265.9|284
1699432200000|2023-11-08 08:30:00|12270.3|12269.4|12265.9|12264.4|12271.2|12270.3|12264|12262.7|287
1699432500000|2023-11-08 08:35:00|12266.6|12265|12265.4|12264.5|12268.7|12267.8|12262.6|12261.5|299
1699432800000|2023-11-08 08:40:00|12265.5|12264.6|12269.5|12268.6|12269.9|12268.7|12263.2|12262|254
1699433100000|2023-11-08 08:45:00|12269.6|12268.7|12268.1|12267.2|12270.6|12269.7|12267.3|12266.4|320
1699433400000|2023-11-08 08:50:00|12268|12267.1|12264.8|12263.9|12268|12267.1|12263.3|12262.4|209
1699433700000|2023-11-08 08:55:00|12265.1|12264.2|12260.7|12259.8|12265.4|12264.5|12260.7|12259.6|284
1699434000000|2023-11-08 09:00:00|12260.8|12259.9|12255.6|12254.7|12261.7|12260.8|12254.9|12253.4|536
1699434300000|2023-11-08 09:05:00|12256|12255.1|12253.5|12252.6|12259.7|12258.8|12253.5|12252.6|334
1699434600000|2023-11-08 09:10:00|12253.8|12252.9|12246.5|12245|12254.1|12253.2|12245.1|12243.7|428
1699434900000|2023-11-08 09:15:00|12246.6|12245.1|12247.9|12246.4|12253.7|12252.8|12246.3|12244.8|450
1699435200000|2023-11-08 09:20:00|12247.8|12246.3|12254.1|12252.6|12254.2|12252.7|12247.5|12246.3|335
1699435500000|2023-11-08 09:25:00|12254.2|12252.7|12253.7|12252.8|12254.8|12253.3|12251.1|12249.9|354
1699435800000|2023-11-08 09:30:00|12253.4|12252.5|12247.4|12246.5|12253.4|12252.5|12246.7|12245.8|323
1699436100000|2023-11-08 09:35:00|12247.5|12246.6|12248.9|12247.4|12250.9|12249.8|12246.9|12246|249
1699436400000|2023-11-08 09:40:00|12248.8|12247.3|12248.5|12247.6|12250.3|12249.4|12247.4|12246.5|271
1699436700000|2023-11-08 09:45:00|12248.3|12247.4|12253.3|12252.4|12254.4|12253.5|12248.1|12247.2|306
1699437000000|2023-11-08 09:50:00|12253.4|12252.5|12250.1|12248.6|12254.7|12253.2|12248.1|12247.2|354
1699437300000|2023-11-08 09:55:00|12250|12248.5|12248.7|12247.8|12250|12248.5|12242.3|12241.4|298
1699437600000|2023-11-08 10:00:00|12249|12247.5|12252.8|12251.9|12253.4|12252.5|12248.8|12247.3|279
1699437900000|2023-11-08 10:05:00|12252.7|12251.8|12244.5|12243.6|12252.7|12251.8|12243.5|12242.6|287
1699438200000|2023-11-08 10:10:00|12244.4|12243.5|12247.2|12246.3|12248.4|12246.9|12243.9|12243|281
1699438500000|2023-11-08 10:15:00|12247.1|12246.2|12248.5|12247|12249.2|12247.8|12245.6|12244.7|274
1699438800000|2023-11-08 10:20:00|12248.6|12247.1|12247.9|12247|12252|12251.1|12244.9|12244|279
1699439100000|2023-11-08 10:25:00|12248|12247.1|12249.6|12248.7|12251.9|12251|12247.9|12247|236
1699439400000|2023-11-08 10:30:00|12249.7|12248.8|12251.9|12250.4|12255.3|12254.4|12249.6|12248.7|310
1699439700000|2023-11-08 10:35:00|12252|12250.5|12251.9|12251|12253.5|12252.6|12250.3|12249.2|265
1699440000000|2023-11-08 10:40:00|12251.8|12250.9|12254.4|12253.5|12255.2|12254.3|12251.8|12250.9|251
1699440300000|2023-11-08 10:45:00|12254.3|12253.4|12255.7|12254.8|12258.7|12257.5|12254.2|12253.3|247
1699440600000|2023-11-08 10:50:00|12255.3|12254.4|12255.5|12254.6|12257.9|12257|12254.2|12253.3|244
1699440900000|2023-11-08 10:55:00|12255.6|12254.7|12257|12255.5|12257.2|12256.3|12254.6|12253.7|179
1699441200000|2023-11-08 11:00:00|12256.9|12255.4|12259|12258.1|12260.5|12259.3|12256.9|12255.4|281
1699441500000|2023-11-08 11:05:00|12259.5|12258.6|12265.8|12264.9|12266.2|12265|12259.5|12258.6|198
1699441800000|2023-11-08 11:10:00|12266.4|12265.5|12263.5|12262.6|12268.5|12267.2|12262.8|12261.9|268
1699442100000|2023-11-08 11:15:00|12263.6|12262.7|12261.7|12260.8|12265.8|12264.9|12260.9|12259.7|262
1699442400000|2023-11-08 11:20:00|12261.6|12260.7|12263.2|12262.3|12264.2|12263.3|12260.6|12259.6|237
1699442700000|2023-11-08 11:25:00|12263.3|12262.4|12268.9|12267.4|12269.1|12267.6|12262.9|12262|283
1699443000000|2023-11-08 11:30:00|12269.1|12267.6|12266.8|12265.9|12269.1|12267.6|12262.4|12261.1|276
1699443300000|2023-11-08 11:35:00|12266.6|12265.7|12263.1|12262.2|12268.5|12267.6|12262.8|12261.3|203
1699443600000|2023-11-08 11:40:00|12263|12262.1|12261.5|12260.6|12263.8|12262.8|12260.8|12259.9|161
1699443900000|2023-11-08 11:45:00|12261.7|12260.8|12262.4|12261.5|12263.5|12262.6|12260.5|12259.6|167
1699444200000|2023-11-08 11:50:00|12261.9|12261|12267.4|12266.5|12267.4|12266.5|12261.4|12260.5|187
1699444500000|2023-11-08 11:55:00|12267.5|12266.6|12268.3|12267.4|12268.6|12267.7|12266.3|12265.4|123
1699444800000|2023-11-08 12:00:00|12268.2|12267.3|12263.9|12263|12269.3|12268.4|12263.5|12262.6|224
1699445100000|2023-11-08 12:05:00|12264.2|12263.3|12264.5|12263.6|12267|12266.1|12263.9|12263|239
1699445400000|2023-11-08 12:10:00|12264.4|12263.5|12262.7|12261.8|12264.6|12263.7|12262.3|12261.4|216
1699445700000|2023-11-08 12:15:00|12263.2|12262.3|12259.6|12258.1|12264.5|12263.6|12259.3|12257.8|238
1699446000000|2023-11-08 12:20:00|12259.5|12258|12258.5|12257.6|12261.6|12260.5|12257.2|12255.8|287
1699446300000|2023-11-08 12:25:00|12258.3|12257.4|12262.8|12261.3|12263.8|12262.9|12257.7|12256.8|258
1699446600000|2023-11-08 12:30:00|12262.9|12261.4|12261.4|12259.9|12265.6|12264.7|12261.2|12259.7|225
1699446900000|2023-11-08 12:35:00|12261.5|12260|12260.4|12259.5|12261.5|12260.4|12259.1|12257.6|239
1699447200000|2023-11-08 12:40:00|12260.5|12259.6|12261.4|12260.5|12264.4|12263.5|12260.5|12259.6|237
1699447500000|2023-11-08 12:45:00|12261.6|12260.7|12260.3|12258.8|12263.4|12262.5|12259.9|12258.4|183
1699447800000|2023-11-08 12:50:00|12260.4|12258.9|12254.5|12253.6|12260.5|12259|12251.9|12250.8|326
1699448100000|2023-11-08 12:55:00|12255.2|12254.3|12254.9|12254|12256.1|12255.2|12251.4|12250.5|359
1699448400000|2023-11-08 13:00:00|12255|12254.1|12258.4|12257.5|12261.2|12260.3|12253.1|12252.2|419
1699448700000|2023-11-08 13:05:00|12258.3|12257.4|12264|12262.5|12264.1|12262.6|12257.2|12255.8|405
1699449000000|2023-11-08 13:10:00|12263.6|12262.1|12265.7|12264.8|12265.9|12265|12261.3|12260.3|371
1699449300000|2023-11-08 13:15:00|12265.8|12264.9|12259.7|12258.8|12266.5|12265.6|12259.3|12258.4|321
1699449600000|2023-11-08 13:20:00|12259.5|12258.6|12265.2|12263.7|12267.8|12266.3|12259|12258.1|506
1699449900000|2023-11-08 13:25:00|12265.1|12263.6|12258.7|12257.2|12265.2|12263.9|12257.8|12256.3|449
1699450200000|2023-11-08 13:30:00|12258.8|12257.3|12260.7|12259.8|12262.1|12261.2|12257.8|12256.9|420
1699450500000|2023-11-08 13:35:00|12261|12260.1|12261.4|12260.5|12263.8|12262.9|12260.2|12259.3|299
1699450800000|2023-11-08 13:40:00|12261.5|12260.6|12260.7|12259.8|12264.1|12263.2|12258.6|12257.7|332
1699451100000|2023-11-08 13:45:00|12260.8|12259.9|12253.5|12252.6|12260.9|12259.9|12252.1|12251.2|513
1699451400000|2023-11-08 13:50:00|12253.4|12252.5|12259.2|12258.3|12260.9|12260|12251.5|12250.6|305
1699451700000|2023-11-08 13:55:00|12259.3|12258.4|12264.7|12263.8|12265.4|12264.5|12258.7|12257.8|324
1699452000000|2023-11-08 14:00:00|12264.5|12263.6|12270.5|12269.6|12271.7|12270.5|12264.5|12263.6|343
1699452300000|2023-11-08 14:05:00|12270.6|12269.7|12266.4|12264.9|12272.6|12271.7|12266.3|12264.8|349
1699452600000|2023-11-08 14:10:00|12265.9|12265|12267.7|12266.2|12269.9|12268.7|12265.6|12264.7|269
1699452900000|2023-11-08 14:15:00|12267.6|12266.1|12269.2|12268.3|12275.7|12274.8|12266.8|12265.3|348
1699453200000|2023-11-08 14:20:00|12269|12268.1|12265.5|12264.6|12270.2|12269.3|12262.4|12261.5|436
1699453500000|2023-11-08 14:25:00|12265.4|12264.5|12271|12269.5|12271.1|12269.9|12265.2|12264.2|370
1699453800000|2023-11-08 14:30:00|12270.9|12269.4|12277.7|12276.8|12277.7|12276.8|12268.2|12267.3|568
1699454100000|2023-11-08 14:35:00|12277.8|12276.9|12277.5|12276.6|12278.1|12277.2|12270.7|12269.8|579
1699454400000|2023-11-08 14:40:00|12277.7|12276.8|12276.5|12275.6|12277.8|12276.9|12273.3|12272.4|473
1699454700000|2023-11-08 14:45:00|12276.4|12275.5|12281.5|12280.6|12282.1|12281.2|12275.8|12274.9|417
1699455000000|2023-11-08 14:50:00|12281.6|12280.7|12283.8|12282.9|12287|12286.1|12278.3|12277.4|512
1699455300000|2023-11-08 14:55:00|12283.6|12282.7|12281.9|12280.4|12285.7|12284.8|12280.9|12280|350
1699455600000|2023-11-08 15:00:00|12281.8|12280.3|12274.6|12273.7|12283.8|12282.9|12271.7|12270.8|542
1699455900000|2023-11-08 15:05:00|12274.5|12273.6|12276.8|12275.3|12279.8|12278.4|12273.1|12272.2|483
1699456200000|2023-11-08 15:10:00|12276.9|12275.4|12277.4|12276.5|12279|12277.5|12272.6|12271.7|437
1699456500000|2023-11-08 15:15:00|12277.3|12276.4|12278.3|12276.8|12279.6|12278.1|12275.6|12274.7|397
1699456800000|2023-11-08 15:20:00|12278.4|12276.9|12273.4|12272.5|12278.8|12277.3|12272.2|12271.3|451
1699457100000|2023-11-08 15:25:00|12274|12273.1|12274.7|12273.8|12275.7|12274.6|12271.7|12270.8|441
1699457400000|2023-11-08 15:30:00|12275.1|12274.2|12279.5|12278.6|12281.5|12280.6|12274.5|12273.6|512
1699457700000|2023-11-08 15:35:00|12279.4|12278.5|12268.5|12267.6|12279.5|12278.6|12268.2|12267.2|467
1699458000000|2023-11-08 15:40:00|12268.4|12267.5|12271.9|12271|12272.9|12272|12266.5|12265.6|508
1699458300000|2023-11-08 15:45:00|12271.8|12270.9|12278|12277.1|12278.5|12277.6|12271.5|12270.6|457
1699458600000|2023-11-08 15:50:00|12277.8|12276.9|12286.5|12285.6|12287.7|12286.8|12277.4|12276.5|675
1699458900000|2023-11-08 15:55:00|12286.6|12285.7|12287|12286.1|12289.7|12288.8|12285.4|12284.5|521
1699459200000|2023-11-08 16:00:00|12287.1|12286.2|12292.1|12291.2|12292.6|12291.7|12287|12286.1|519
1699459500000|2023-11-08 16:05:00|12292.2|12291.3|12294.6|12293.7|12295.8|12294.9|12292.2|12291.3|345
1699459800000|2023-11-08 16:10:00|12294.5|12293.6|12294.9|12293.4|12301.2|12300.3|12294.1|12293.2|517
1699460100000|2023-11-08 16:15:00|12295|12293.5|12298.3|12297.4|12301.7|12300.8|12294.5|12293|487
1699460400000|2023-11-08 16:20:00|12298.4|12297.5|12295.5|12294.6|12299.4|12298.5|12293.8|12292.9|455
1699460700000|2023-11-08 16:25:00|12295.4|12294.5|12294.7|12293.2|12296.5|12295.6|12293.6|12292.4|386
1699461000000|2023-11-08 16:30:00|12294.6|12293.1|12296.7|12295.2|12297.9|12296.8|12293.7|12292.2|417
1699461300000|2023-11-08 16:35:00|12296.8|12295.3|12295.2|12294.3|12297.7|12296.2|12294.1|12292.6|306
1699461600000|2023-11-08 16:40:00|12295.3|12294.4|12295.2|12294.3|12296|12295.1|12292.6|12291.1|259
1699461900000|2023-11-08 16:45:00|12295.1|12294.2|12299.2|12298.3|12300.7|12299.8|12295.1|12293.9|383
1699462200000|2023-11-08 16:50:00|12299.3|12297.7|12299.5|12298.6|12301.1|12300.2|12298.6|12297.5|359
1699462500000|2023-11-08 16:55:00|12299.6|12298.7|12299.3|12298.4|12301.6|12300.7|12298.8|12297.6|349
1699462800000|2023-11-08 17:00:00|12299.2|12298.3|12293.6|12292.1|12299.6|12298.7|12290.5|12289.6|422
1699463100000|2023-11-08 17:05:00|12293.2|12291.7|12286.8|12285.9|12294|12292.8|12285.8|12284.9|404
1699463400000|2023-11-08 17:10:00|12287.1|12286.2|12290.2|12289.3|12292|12291.1|12285.8|12284.9|328
1699463700000|2023-11-08 17:15:00|12290.1|12289.2|12289.2|12288.3|12292.3|12291.4|12288.7|12287.8|304
1699464000000|2023-11-08 17:20:00|12288.9|12288|12290|12289.1|12290.3|12289.4|12288.7|12287.8|287
1699464300000|2023-11-08 17:25:00|12289.8|12288.9|12289.3|12288.4|12290.6|12289.7|12288.6|12287.5|271
1699464600000|2023-11-08 17:30:00|12289.4|12288.5|12284.8|12283.9|12290.4|12289.5|12282.5|12281.6|336
1699464900000|2023-11-08 17:35:00|12284.7|12283.8|12293.5|12292.6|12293.7|12292.8|12284.6|12283.7|257
1699465200000|2023-11-08 17:40:00|12292.8|12291.9|12289.2|12288.3|12292.9|12292|12286.6|12285.7|284
1699465500000|2023-11-08 17:45:00|12289.3|12288.4|12289.7|12288.8|12290.6|12289.7|12287.2|12286.3|235
1699465800000|2023-11-08 17:50:00|12289.4|12288.5|12289.6|12288.7|12290.7|12289.8|12287.7|12286.8|262
1699466100000|2023-11-08 17:55:00|12289.2|12288.3|12292.7|12291.8|12294.4|12293.5|12287.9|12287|360
1699466400000|2023-11-08 18:00:00|12292.8|12291.9|12295.5|12294.6|12296|12295.1|12289.7|12288.2|605
1699466700000|2023-11-08 18:05:00|12296|12295.1|12299.5|12298.6|12302|12301.1|12296|12295.1|525
1699467000000|2023-11-08 18:10:00|12299.6|12298.7|12293.4|12291.9|12299.6|12298.7|12292.8|12291.3|451
1699467300000|2023-11-08 18:15:00|12293.5|12292|12291.7|12290.2|12293.6|12292.1|12290.7|12289.3|418
1699467600000|2023-11-08 18:20:00|12291.6|12290.1|12297.5|12296|12297.6|12296.1|12290.8|12289.3|392
1699467900000|2023-11-08 18:25:00|12297.6|12296.1|12296.7|12295.2|12297.7|12296.2|12294.1|12292.6|417
1699468200000|2023-11-08 18:30:00|12296.8|12295.3|12297.5|12296|12299.1|12297.9|12295.3|12294.2|319
1699468500000|2023-11-08 18:35:00|12297.6|12296.1|12298.4|12297.5|12299.8|12298.7|12296.6|12295.1|242
1699468800000|2023-11-08 18:40:00|12298.3|12297.4|12299.3|12298.4|12299.5|12298.6|12297|12296.1|190
1699469100000|2023-11-08 18:45:00|12299.2|12298.3|12300|12298.5|12300.2|12298.7|12297.3|12296|327
1699469400000|2023-11-08 18:50:00|12300.4|12298.9|12298.1|12297.2|12300.6|12299.5|12297.6|12296.4|265
1699469700000|2023-11-08 18:55:00|12298.2|12297.3|12297|12295.5|12298.7|12297.6|12295.5|12294|310
1699470000000|2023-11-08 19:00:00|12296.8|12295.3|12297.3|12296.4|12298.5|12297.6|12295.8|12294.3|283
1699470300000|2023-11-08 19:05:00|12297.2|12296.3|12297.1|12296.2|12297.2|12296.3|12295.6|12294.7|250
1699470600000|2023-11-08 19:10:00|12297|12296.1|12297.2|12296.3|12298.6|12297.7|12296.3|12295|196
1699470900000|2023-11-08 19:15:00|12297.1|12296.2|12296.1|12295.2|12297.5|12296.4|12296|12294.8|268
1699471200000|2023-11-08 19:20:00|12295.8|12294.9|12294.5|12293|12296.6|12295.5|12294.4|12292.9|151
1699471500000|2023-11-08 19:25:00|12294.6|12293.1|12292.9|12291.4|12294.7|12293.2|12292.5|12291|143
1699471800000|2023-11-08 19:30:00|12292.8|12291.3|12291.3|12289.8|12294.5|12293|12290.7|12289.2|267
1699472100000|2023-11-08 19:35:00|12291.1|12289.6|12289.3|12288.4|12291.6|12290.1|12288.8|12287.7|242
1699472400000|2023-11-08 19:40:00|12289.4|12288.5|12289|12288.1|12290|12289.1|12287.2|12286.1|235
1699472700000|2023-11-08 19:45:00|12288.9|12288|12287|12286.1|12288.9|12288|12286.3|12285.4|204
1699473000000|2023-11-08 19:50:00|12286.9|12286|12287.5|12286|12288.3|12287.4|12286.1|12285.2|195
1699473300000|2023-11-08 19:55:00|12287.6|12286.1|12284.2|12282.7|12287.6|12286.2|12284.1|12282.6|215
1699473600000|2023-11-08 20:00:00|12284|12283.1|12284.1|12283.2|12284.4|12283.2|12282.1|12280.7|215
1699473900000|2023-11-08 20:05:00|12284|12283.1|12282.8|12281.9|12284.4|12283.5|12282.4|12281.2|199
1699474200000|2023-11-08 20:10:00|12282.9|12282|12284.4|12283.5|12284.5|12283.6|12282|12281.1|169
1699474500000|2023-11-08 20:15:00|12284.3|12283.4|12283.6|12282.7|12285.8|12284.9|12283.3|12282.4|179
1699474800000|2023-11-08 20:20:00|12283.7|12282.8|12288.4|12287.5|12288.9|12288|12283.3|12282.4|212
1699475100000|2023-11-08 20:25:00|12288.7|12287.8|12287.3|12285.8|12289.9|12288.6|12287|12285.8|153
1699475400000|2023-11-08 20:30:00|12287.4|12285.9|12285.7|12284.2|12287.4|12285.9|12284.4|12282.9|239
1699475700000|2023-11-08 20:35:00|12285.8|12284.3|12286.2|12285.3|12286.2|12285.3|12285.2|12284.2|175
1699476000000|2023-11-08 20:40:00|12286.1|12285.2|12289.3|12288.4|12289.8|12288.5|12285.1|12284.2|258
1699476300000|2023-11-08 20:45:00|12289.2|12288.3|12285.6|12284.7|12289.4|12288.3|12285.6|12284.7|213
1699476600000|2023-11-08 20:50:00|12286.4|12284.9|12285.4|12283.9|12287.5|12286.3|12285|12283.5|211
1699476900000|2023-11-08 20:55:00|12285.1|12284.2|12289.1|12287.6|12290.3|12289.4|12284.9|12283.8|327
1699477200000|2023-11-08 21:00:00|12289|12287.5|12287.3|12286.4|12290.7|12289.6|12287.1|12285.7|278
1699477500000|2023-11-08 21:05:00|12287.4|12286.5|12286.8|12285.3|12287.6|12286.5|12286.5|12285|132
1699477800000|2023-11-08 21:10:00|12286.7|12285.2|12286.5|12285|12287.7|12286.2|12286.3|12284.8|188
1699478100000|2023-11-08 21:15:00|12286.6|12285.1|12286.8|12285.3|12287.5|12286.1|12286.4|12284.9|262
1699478400000|2023-11-08 21:20:00|12286.6|12285.1|12287.4|12285.9|12287.5|12286|12286.3|12284.8|108
1699478700000|2023-11-08 21:25:00|12287|12285.5|12289.5|12288|12289.6|12288.1|12286.7|12285.2|154
1699479000000|2023-11-08 21:30:00|12289.4|12287.9|12288.4|12286.9|12289.5|12288|12287.8|12286.3|136
1699479300000|2023-11-08 21:35:00|12288.3|12286.8|12286.2|12284.7|12288.5|12287|12285.2|12283.7|268
1699479600000|2023-11-08 21:40:00|12286.1|12284.6|12285.7|12284.2|12286.4|12284.9|12285.6|12284.1|272
1699479900000|2023-11-08 21:45:00|12285.6|12284.1|12286.4|12284.9|12286.6|12285.1|12285.2|12283.7|163
1699480200000|2023-11-08 21:50:00|12286.5|12285|12286.2|12284.7|12286.6|12285.1|12285.6|12284.1|142
1699480500000|2023-11-08 21:55:00|12286.7|12284.3|12287.3|12281.3|12288|12284.3|12285.8|12279.7|200
1699480800000|2023-11-08 22:00:00|12291.1|12279.4|12293.2|12281.3|12293.2|12281.3|12291.1|12279.4|6
1699481100000|2023-11-08 22:05:00|12293.1|12281.2|12293.1|12281.2|12293.1|12281.2|12293|12281.1|3
1699481400000|2023-11-08 22:10:00|12292.8|12280.9|12293|12281.1|12293|12281.1|12292.8|12280.9|7
1699481700000|2023-11-08 22:15:00|12292.9|12281|12293|12281.1|12293|12281.1|12292.8|12280.9|12
1699482000000|2023-11-08 22:20:00|12293.1|12281.2|12297|12285.1|12298.2|12286.3|12293|12281.1|40
1699482300000|2023-11-08 22:25:00|12296.7|12284.8|12293.8|12281.9|12297|12285.1|12293.7|12281.8|34
1699482600000|2023-11-08 22:30:00|12293.7|12281.8|12291|12279.6|12296.9|12285|12291|12279.2|81
1699482900000|2023-11-08 22:35:00|12289.9|12279.5|12296.9|12285|12297.9|12286|12284.9|12273|222
1699483200000|2023-11-08 22:40:00|12296.8|12284.9|12292.3|12280.4|12296.9|12285|12290.2|12278.3|114
1699483500000|2023-11-08 22:45:00|12292.7|12280.8|12291.7|12279.8|12294.4|12282.5|12289.1|12277.2|234
1699483800000|2023-11-08 22:50:00|12291.8|12279.9|12292.5|12280.6|12294.9|12283|12291.2|12279.3|188
1699484100000|2023-11-08 22:55:00|12292.6|12280.7|12289.5|12280|12294.2|12282.3|12288.5|12277.8|186
1699484400000|2023-11-08 23:00:00|12289.2|12280.1|12285.7|12282.1|12292.2|12283.6|12285.7|12279.5|199
1699484700000|2023-11-08 23:05:00|12285.3|12282.5|12286.1|12283.6|12286.2|12283.9|12285|12282.1|94
1699485000000|2023-11-08 23:10:00|12286.2|12283.8|12283|12281.5|12286.2|12283.9|12282.9|12281.4|122
1699485300000|2023-11-08 23:15:00|12282.9|12281.4|12283.3|12281.8|12285.1|12283.6|12282.1|12280.6|111
1699485600000|2023-11-08 23:20:00|12283.6|12282.1|12283.8|12282.3|12283.9|12282.4|12282.8|12281.3|109
1699485900000|2023-11-08 23:25:00|12283.6|12282.1|12283.8|12282.3|12284|12282.5|12282.7|12281.2|79
1699486200000|2023-11-08 23:30:00|12283.7|12282.2|12285|12283.5|12285.1|12283.6|12283.3|12281.8|42
1699486500000|2023-11-08 23:35:00|12284.9|12283.4|12285.6|12284.1|12285.7|12284.2|12284.9|12283.4|27
1699486800000|2023-11-08 23:40:00|12285.3|12283.8|12284.8|12283.3|12285.4|12283.9|12283.7|12282.2|62
1699487100000|2023-11-08 23:45:00|12284.7|12283.2|12284.8|12283.3|12285|12283.5|12284.7|12283.2|28
1699487400000|2023-11-08 23:50:00|12284.9|12283.4|12284.9|12283.4|12285|12283.5|12284.8|12283.3|17
1699487700000|2023-11-08 23:55:00|12285|12283.5|12286.1|12284.6|12286.1|12284.6|12284.7|12283.2|46
1699488000000|2023-11-09 00:00:00|12286|12284.5|12284.1|12282.6|12287.2|12285.7|12283.9|12282.4|106
1699488300000|2023-11-09 00:05:00|12283.9|12282.4|12282.8|12281.3|12284|12282.5|12281.9|12280.4|107
1699488600000|2023-11-09 00:10:00|12282.7|12281.2|12283.1|12281.6|12283.2|12281.7|12282|12280.5|74
1699488900000|2023-11-09 00:15:00|12283.3|12281.8|12279.7|12278.8|12283.3|12281.8|12279.7|12278.4|33
1699489200000|2023-11-09 00:20:00|12280.4|12278.9|12281.7|12280.2|12281.7|12280.2|12279.8|12278.3|83
1699489500000|2023-11-09 00:25:00|12281.8|12280.3|12282.1|12280.6|12282.4|12281.5|12281.6|12280.3|52
1699489800000|2023-11-09 00:30:00|12281.9|12280.4|12281.8|12280.9|12282.5|12281.6|12281|12279.5|66
1699490100000|2023-11-09 00:35:00|12281.7|12280.8|12280.5|12279.6|12282.9|12282|12280.5|12279.6|120
1699490400000|2023-11-09 00:40:00|12280.6|12279.7|12281.9|12281|12283|12281.5|12280.5|12279.6|64
1699490700000|2023-11-09 00:45:00|12282.3|12280.8|12280|12279.1|12282.3|12280.8|12279.7|12278.8|139
1699491000000|2023-11-09 00:50:00|12279.9|12279|12278.1|12277.2|12280.4|12279.5|12278|12276.7|140
1699491300000|2023-11-09 00:55:00|12278|12277.1|12280|12278.5|12282.2|12280.7|12275.5|12274|187
1699491600000|2023-11-09 01:00:00|12280.2|12278.7|12278.9|12278|12280.8|12279.3|12278.7|12277.3|161
1699491900000|2023-11-09 01:05:00|12278.8|12277.9|12280.9|12279.4|12281.9|12280.4|12278.7|12277.3|145
1699492200000|2023-11-09 01:10:00|12280.8|12279.3|12279|12277.5|12281.6|12280.1|12279|12277.5|137
1699492500000|2023-11-09 01:15:00|12279.1|12277.6|12281.3|12279.8|12281.4|12279.9|12278.6|12277.1|167
1699492800000|2023-11-09 01:20:00|12281.4|12279.9|12285.1|12283.6|12286.2|12284.7|12281.3|12279.8|176
1699493100000|2023-11-09 01:25:00|12285|12283.5|12285.2|12283.7|12286.9|12285.4|12284.6|12283.1|159
1699493400000|2023-11-09 01:30:00|12285|12283.5|12287.6|12286.1|12287.7|12286.2|12283|12281.5|239
1699493700000|2023-11-09 01:35:00|12287.9|12286.4|12292.9|12291.4|12293.2|12291.7|12286.9|12285.4|193
1699494000000|2023-11-09 01:40:00|12293|12291.5|12291.7|12290.2|12293.2|12291.7|12290.1|12288.6|189
1699494300000|2023-11-09 01:45:00|12291.8|12290.3|12290.9|12289.4|12292.3|12290.9|12290.5|12289|200
1699494600000|2023-11-09 01:50:00|12290.8|12289.3|12290.5|12289|12290.9|12289.8|12288.4|12287.2|184
1699494900000|2023-11-09 01:55:00|12290.4|12288.9|12289|12287.5|12292.8|12291.3|12288.8|12287.4|216
1699495200000|2023-11-09 02:00:00|12288.9|12287.4|12290|12288.5|12290.2|12288.7|12287.3|12285.8|187
1699495500000|2023-11-09 02:05:00|12289.9|12288.4|12293.8|12292.3|12293.9|12292.6|12289.9|12288.4|173
1699495800000|2023-11-09 02:10:00|12293.7|12292.2|12291.6|12290.1|12294.5|12293.6|12290.6|12289.1|177
1699496100000|2023-11-09 02:15:00|12291.5|12290|12290.7|12289.2|12291.9|12290.7|12288.5|12287.3|168
1699496400000|2023-11-09 02:20:00|12290.8|12289.3|12288.8|12287.3|12291.3|12289.8|12288.8|12287.3|149
1699496700000|2023-11-09 02:25:00|12288.7|12287.2|12286.9|12285.4|12288.9|12287.4|12285.9|12284.7|175
1699497000000|2023-11-09 02:30:00|12287|12285.5|12289.6|12288.1|12290.6|12289.1|12286.8|12285.3|218
1699497300000|2023-11-09 02:35:00|12289.5|12288|12287.8|12286.3|12289.8|12288.3|12287.3|12285.8|164
1699497600000|2023-11-09 02:40:00|12287.7|12286.2|12285.9|12284.4|12287.8|12286.3|12285.7|12284.2|101
1699497900000|2023-11-09 02:45:00|12285.6|12284.7|12285.1|12283.6|12285.9|12284.9|12284.4|12283.2|141
1699498200000|2023-11-09 02:50:00|12285|12283.5|12282.1|12281.2|12285.1|12283.7|12281.8|12280.9|103
1699498500000|2023-11-09 02:55:00|12282.2|12281.3|12284|12282.5|12284.2|12283.3|12282.1|12281.2|128
1699498800000|2023-11-09 03:00:00|12283.9|12282.4|12282.2|12280.7|12284.2|12282.7|12282.1|12280.6|123
1699499100000|2023-11-09 03:05:00|12282.3|12280.8|12281.5|12280.6|12283.1|12282|12281|12280.1|125
1699499400000|2023-11-09 03:10:00|12281.4|12280.5|12283|12281.5|12283.2|12281.9|12280.4|12279.5|104
1699499700000|2023-11-09 03:15:00|12282.9|12281.4|12284.8|12283.9|12285.4|12284.5|12282.7|12281.3|94
1699500000000|2023-11-09 03:20:00|12284.9|12284|12284.6|12283.7|12285.4|12284.5|12283.6|12282.6|153
1699500300000|2023-11-09 03:25:00|12284.4|12283.5|12283.3|12282.4|12284.8|12283.9|12283.3|12282.4|129
1699500600000|2023-11-09 03:30:00|12283.2|12282.3|12282.4|12280.9|12283.3|12282.4|12281.6|12280.6|139
1699500900000|2023-11-09 03:35:00|12282.5|12281|12280.4|12279.5|12283.2|12281.7|12279.9|12279|132
1699501200000|2023-11-09 03:40:00|12280.5|12279.6|12280.9|12279.4|12281.3|12280.3|12279.6|12278.3|134
1699501500000|2023-11-09 03:45:00|12280.8|12279.3|12280.9|12279.4|12281.9|12280.4|12280.7|12279.2|115
1699501800000|2023-11-09 03:50:00|12280.8|12279.3|12282|12280.5|12283|12281.5|12280.8|12279.3|101
1699502100000|2023-11-09 03:55:00|12282.1|12280.6|12282.9|12281.4|12283.9|12282.4|12281.9|12280.4|145
1699502400000|2023-11-09 04:00:00|12283|12281.5|12283.9|12282.4|12284.3|12282.8|12282.3|12280.8|143
1699502700000|2023-11-09 04:05:00|12283.8|12282.3|12283.1|12281.6|12284.3|12282.8|12282.8|12281.3|149
1699503000000|2023-11-09 04:10:00|12283.2|12281.7|12286.2|12284.7|12286.5|12285|12283.1|12281.6|143
1699503300000|2023-11-09 04:15:00|12286.1|12284.6|12286|12284.5|12286.2|12284.7|12285.5|12284|77
1699503600000|2023-11-09 04:20:00|12286.1|12284.6|12287.9|12286.4|12288|12286.9|12285.9|12284.4|161
1699503900000|2023-11-09 04:25:00|12287.8|12286.3|12287.1|12285.6|12288|12286.5|12286.6|12285.5|103
1699504200000|2023-11-09 04:30:00|12287|12285.5|12287.3|12285.8|12287.4|12285.9|12286.3|12284.8|155
1699504500000|2023-11-09 04:35:00|12287.2|12285.7|12286.5|12285.6|12287.2|12286|12285.7|12284.8|80
1699504800000|2023-11-09 04:40:00|12286.4|12285.5|12285.8|12284.9|12286.8|12285.9|12285.6|12284.7|107
1699505100000|2023-11-09 04:45:00|12285.7|12284.8|12285.6|12284.7|12286.5|12285.6|12284.7|12283.8|90
1699505400000|2023-11-09 04:50:00|12285.7|12284.8|12286.4|12285.5|12287.7|12286.8|12285.7|12284.8|103
1699505700000|2023-11-09 04:55:00|12286.5|12285.6|12285.2|12284.3|12286.6|12285.7|12285.1|12284.2|87
1699506000000|2023-11-09 05:00:00|12285.4|12284.5|12287.9|12286.4|12288.1|12286.6|12285.4|12284.5|146
1699506300000|2023-11-09 05:05:00|12287.6|12286.7|12287|12285.5|12288|12286.8|12285.9|12284.4|119
1699506600000|2023-11-09 05:10:00|12286.9|12285.4|12288.1|12286.6|12288.2|12286.7|12286.6|12285.3|102
1699506900000|2023-11-09 05:15:00|12288|12286.5|12286|12284.5|12288.2|12286.9|12286|12284.5|127
1699507200000|2023-11-09 05:20:00|12286.1|12284.6|12284.7|12283.8|12286.4|12285.5|12284.5|12283.6|93
1699507500000|2023-11-09 05:25:00|12284.6|12283.7|12284.8|12283.3|12286|12284.8|12284.2|12283.1|146
1699507800000|2023-11-09 05:30:00|12284.7|12283.2|12284.2|12282.7|12285.1|12283.9|12283.7|12282.6|129
1699508100000|2023-11-09 05:35:00|12284.1|12282.6|12284|12282.5|12284.7|12283.2|12283.6|12282.1|142
1699508400000|2023-11-09 05:40:00|12284.7|12283.2|12285.5|12284|12285.8|12284.3|12283.7|12282.2|130
1699508700000|2023-11-09 05:45:00|12285.6|12284.1|12283.7|12282.2|12285.8|12284.3|12283.6|12282.1|121
1699509000000|2023-11-09 05:50:00|12283.3|12282.4|12279.9|12278.4|12283.7|12282.8|12279.8|12278.3|186
1699509300000|2023-11-09 05:55:00|12279.8|12278.3|12279.1|12277.6|12280.9|12279.4|12278.8|12277.3|242
1699509600000|2023-11-09 06:00:00|12279|12277.5|12279.6|12278.7|12279.9|12279|12278.3|12277.1|144
1699509900000|2023-11-09 06:05:00|12279.4|12278.5|12277.5|12276.6|12279.8|12278.9|12277.5|12276.6|131
1699510200000|2023-11-09 06:10:00|12277.4|12276.5|12278|12276.5|12279.6|12278.1|12276.5|12275|206
1699510500000|2023-11-09 06:15:00|12278.1|12276.6|12278.1|12277.2|12279.5|12278.6|12276.5|12275.6|158
1699510800000|2023-11-09 06:20:00|12278.3|12277.4|12282|12280.5|12282.3|12280.9|12278.3|12277.4|136
1699511100000|2023-11-09 06:25:00|12282.1|12280.6|12284.2|12282.7|12284.5|12283|12281.8|12280.6|161
1699511400000|2023-11-09 06:30:00|12284.3|12282.8|12285.7|12284.2|12286|12284.5|12283.9|12282.4|169
1699511700000|2023-11-09 06:35:00|12285.8|12284.3|12286|12284.5|12286.3|12284.8|12285.1|12283.6|145
1699512000000|2023-11-09 06:40:00|12286.5|12285|12286.2|12284.7|12287.3|12285.8|12284.4|12282.9|204
1699512300000|2023-11-09 06:45:00|12286.1|12284.6|12289|12287.5|12290.4|12288.9|12286.1|12284.6|277
1699512600000|2023-11-09 06:50:00|12288.9|12287.4|12289.8|12288.3|12290.2|12288.7|12288.4|12286.9|220
1699512900000|2023-11-09 06:55:00|12289.9|12288.4|12287.5|12286.6|12289.9|12288.4|12286.5|12285.6|224
1699513200000|2023-11-09 07:00:00|12287.6|12286.7|12284.6|12283.7|12288.8|12287.6|12283.8|12282.8|381
1699513500000|2023-11-09 07:05:00|12284.7|12283.8|12284.3|12283.4|12285.4|12284.5|12283.1|12282.2|274
1699513800000|2023-11-09 07:10:00|12284.1|12283.2|12282.2|12281.3|12284.4|12283.2|12282.2|12281.3|225
1699514100000|2023-11-09 07:15:00|12281.9|12281|12279.7|12278.8|12283.1|12281.8|12278.5|12277|252
1699514400000|2023-11-09 07:20:00|12279.6|12278.7|12283.6|12282.7|12284|12283.1|12279.6|12278.7|192
1699514700000|2023-11-09 07:25:00|12283.1|12282.2|12282.6|12281.7|12284.8|12283.3|12281.8|12280.9|175
1699515000000|2023-11-09 07:30:00|12282.3|12281.4|12281.7|12280.8|12284.9|12283.4|12281|12280.1|289
1699515300000|2023-11-09 07:35:00|12281.8|12280.9|12285.2|12284.3|12285.2|12284.3|12279.9|12279|219
1699515600000|2023-11-09 07:40:00|12285.3|12284.4|12284.2|12283.3|12286.2|12285.3|12283.3|12282.4|213
1699515900000|2023-11-09 07:45:00|12284.1|12283.2|12286.5|12285|12286.9|12286|12284|12283.1|228
1699516200000|2023-11-09 07:50:00|12286.6|12285.1|12284.7|12283.8|12287.3|12286.4|12284|12283|205
1699516500000|2023-11-09 07:55:00|12284.3|12283.4|12282.7|12281.8|12285|12284.1|12282.1|12281.2|258
1699516800000|2023-11-09 08:00:00|12282.6|12281.7|12281.4|12279.9|12284.6|12283.1|12279.8|12278.8|363
1699517100000|2023-11-09 08:05:00|12281.3|12279.8|12291.5|12290.6|12292.5|12291|12281.1|12279.6|551
1699517400000|2023-11-09 08:10:00|12291.4|12290.5|12284.2|12283.3|12292|12291.1|12283.7|12282.8|365
1699517700000|2023-11-09 08:15:00|12284.3|12283.4|12272.3|12270.8|12285.7|12284.7|12270.4|12268.9|495
1699518000000|2023-11-09 08:20:00|12272.7|12271.2|12275.7|12274.8|12279.1|12278.2|12272.3|12270.8|366
1699518300000|2023-11-09 08:25:00|12275.6|12274.7|12274.3|12272.8|12276.7|12275.2|12272.9|12271.4|377
1699518600000|2023-11-09 08:30:00|12274.4|12272.9|12277.3|12275.8|12278|12276.9|12273.4|12271.9|318
1699518900000|2023-11-09 08:35:00|12277.2|12275.7|12285.2|12283.7|12285.4|12283.9|12275.3|12273.8|386
1699519200000|2023-11-09 08:40:00|12284.5|12283|12286.8|12285.9|12287.1|12286.1|12284.2|12282.7|299
1699519500000|2023-11-09 08:45:00|12286.9|12286|12286.9|12286|12292.8|12291.3|12284.3|12282.8|357
1699519800000|2023-11-09 08:50:00|12287|12286.1|12289.9|12288.4|12291.1|12289.6|12287|12286.1|342
1699520100000|2023-11-09 08:55:00|12289.8|12288.3|12295.6|12294.1|12296.1|12294.7|12287|12285.5|374
1699520400000|2023-11-09 09:00:00|12295.5|12294|12295.6|12294.1|12300.2|12299|12291.1|12289.7|478
1699520700000|2023-11-09 09:05:00|12295.4|12294.5|12296.1|12294.6|12297.7|12296.4|12293.5|12292|368
1699521000000|2023-11-09 09:10:00|12295.8|12294.3|12300.7|12299.2|12300.8|12299.3|12294.1|12292.6|302
1699521300000|2023-11-09 09:15:00|12300.8|12299.3|12300|12298.5|12301|12299.5|12295.6|12294.1|450
1699521600000|2023-11-09 09:20:00|12299.9|12298.4|12301|12300.1|12301.4|12300.5|12296.6|12295.1|222
1699521900000|2023-11-09 09:25:00|12301.2|12300.3|12306.9|12306|12309.6|12308.2|12301.2|12300.2|308
1699522200000|2023-11-09 09:30:00|12306.8|12305.9|12305.9|12305|12307.7|12306.8|12303|12301.9|364
1699522500000|2023-11-09 09:35:00|12305.7|12304.8|12299.3|12298.4|12307.4|12306.5|12299.1|12297.6|303
1699522800000|2023-11-09 09:40:00|12299.2|12298.3|12297.8|12296.9|12301.1|12299.6|12296.1|12294.8|298
1699523100000|2023-11-09 09:45:00|12297.7|12296.8|12294.3|12292.8|12299.8|12298.9|12293.4|12292.2|236
1699523400000|2023-11-09 09:50:00|12294.4|12292.9|12296.8|12295.3|12298.5|12297.6|12293.7|12292.2|357
1699523700000|2023-11-09 09:55:00|12296.9|12295.4|12301.1|12299.6|12302|12301.1|12296.7|12295.2|540
1699524000000|2023-11-09 10:00:00|12300.9|12299.4|12304.7|12303.8|12304.9|12303.9|12300.7|12299.3|420
1699524300000|2023-11-09 10:05:00|12304.6|12303.7|12299.5|12298.6|12305.3|12304.4|12298.5|12297|232
1699524600000|2023-11-09 10:10:00|12300.1|12299.2|12298.1|12297.2|12302.4|12301.5|12297.2|12296.3|218
1699524900000|2023-11-09 10:15:00|12297.6|12296.1|12296.7|12295.2|12298.8|12297.9|12295.8|12294.3|253
1699525200000|2023-11-09 10:20:00|12297.1|12295.6|12296.8|12295.3|12298.6|12297.4|12295.8|12294.9|354
1699525500000|2023-11-09 10:25:00|12296.9|12295.4|12290.5|12289|12296.9|12295.5|12290.4|12288.9|246
1699525800000|2023-11-09 10:30:00|12290.6|12289.1|12287.3|12286.4|12290.8|12289.8|12287.2|12286|235
1699526100000|2023-11-09 10:35:00|12287.2|12286.3|12288.3|12287.4|12289.7|12288.3|12286|12284.9|282
1699526400000|2023-11-09 10:40:00|12288.2|12287.3|12289.8|12288.3|12290.5|12289.6|12286.9|12286|249
1699526700000|2023-11-09 10:45:00|12290|12288.5|12287.3|12286.4|12290|12288.5|12287.1|12286.2|200
1699527000000|2023-11-09 10:50:00|12287.4|12286.5|12280.4|12279.5|12288.3|12287.4|12279.1|12277.7|299
1699527300000|2023-11-09 10:55:00|12280.3|12279.4|12274.5|12273.6|12280.4|12279.5|12273.4|12272.2|353
1699527600000|2023-11-09 11:00:00|12274.6|12273.7|12275.2|12274.3|12277.8|12276.9|12273.7|12272.8|298
1699527900000|2023-11-09 11:05:00|12275.3|12274.4|12271.7|12270.8|12275.4|12274.5|12270.9|12269.8|191
1699528200000|2023-11-09 11:10:00|12271.8|12270.9|12273.6|12272.7|12275.6|12274.7|12270.9|12270|201
1699528500000|2023-11-09 11:15:00|12273.7|12272.8|12266.7|12265.8|12274.3|12273.4|12265.9|12265|246
1699528800000|2023-11-09 11:20:00|12266.5|12265.6|12259.6|12258.7|12266.5|12265.6|12256.6|12255.4|321
1699529100000|2023-11-09 11:25:00|12259.7|12258.8|12258.7|12257.8|12263.4|12262.4|12257.8|12256.9|262
1699529400000|2023-11-09 11:30:00|12259|12258.1|12259.6|12258.7|12263.2|12262.3|12258.3|12257.4|201
1699529700000|2023-11-09 11:35:00|12259.7|12258.8|12259.7|12258.8|12259.8|12258.9|12257.8|12256.9|193
1699530000000|2023-11-09 11:40:00|12259.5|12258.6|12258.4|12257.5|12262.4|12261|12258.4|12257.5|237
1699530300000|2023-11-09 11:45:00|12257.7|12256.8|12255.9|12255|12257.7|12256.8|12254.1|12253.2|228
1699530600000|2023-11-09 11:50:00|12255.8|12254.9|12257.3|12256.4|12257.4|12256.5|12254.2|12253.3|215
1699530900000|2023-11-09 11:55:00|12257.6|12256.1|12262.1|12261.2|12262.7|12261.8|12256.4|12255.5|269
1699531200000|2023-11-09 12:00:00|12261.9|12261|12259.5|12258.6|12262.9|12262|12258.5|12257.6|211
1699531500000|2023-11-09 12:05:00|12259.6|12258.7|12263|12262.1|12264.1|12262.6|12258.3|12257.4|275
1699531800000|2023-11-09 12:10:00|12263.1|12262.2|12258.9|12257.4|12264.3|12262.9|12257.6|12256.2|301
1699532100000|2023-11-09 12:15:00|12258.8|12257.3|12258.6|12257.7|12262.2|12260.9|12257.2|12256.3|287
1699532400000|2023-11-09 12:20:00|12258.5|12257.6|12260.6|12259.7|12261.7|12260.8|12257.8|12256.9|282
1699532700000|2023-11-09 12:25:00|12260.5|12259.6|12260.8|12259.9|12262|12261.1|12257.9|12257|355
1699533000000|2023-11-09 12:30:00|12260.7|12259.8|12265.3|12264.4|12265.7|12264.8|12260.5|12259.6|233
1699533300000|2023-11-09 12:35:00|12265.2|12264.3|12264.7|12263.8|12266.6|12265.7|12262.8|12261.9|221
1699533600000|2023-11-09 12:40:00|12264.6|12263.7|12266.1|12264.6|12266.8|12265.9|12262.7|12261.8|279
1699533900000|2023-11-09 12:45:00|12266.2|12264.7|12262.8|12261.9|12266.5|12265.3|12261.9|12261|307
1699534200000|2023-11-09 12:50:00|12262.7|12261.8|12264.9|12263.4|12265.5|12264.6|12261.8|12260.9|180
1699534500000|2023-11-09 12:55:00|12264.8|12263.3|12262.4|12261.5|12264.8|12263.3|12259.6|12258.3|257
1699534800000|2023-11-09 13:00:00|12262.5|12261.6|12259.8|12258.9|12264.7|12263.8|12259.2|12258.3|371
1699535100000|2023-11-09 13:05:00|12259.6|12258.7|12260.3|12259.4|12264.1|12263.2|12259.6|12258.7|325
1699535400000|2023-11-09 13:10:00|12260.4|12259.5|12257.8|12256.9|12260.7|12259.8|12257.1|12256.1|366
1699535700000|2023-11-09 13:15:00|12257.9|12257|12257.9|12256.4|12258.6|12257.7|12252.7|12251.2|398
1699536000000|2023-11-09 13:20:00|12257.7|12256.2|12258.3|12257.4|12260.4|12259.5|12254.3|12253.4|438
1699536300000|2023-11-09 13:25:00|12258.1|12257.2|12264.6|12261.7|12264.6|12262.8|12257.7|12256.2|464
1699536600000|2023-11-09 13:30:00|12264.5|12261.6|12263.4|12262.5|12265.7|12263.9|12260.1|12258.6|559
1699536900000|2023-11-09 13:35:00|12263.3|12262.4|12271.9|12271|12273.6|12272.7|12262.4|12261.5|666
1699537200000|2023-11-09 13:40:00|12272|12271.1|12275.1|12274.2|12276.7|12275.6|12266.7|12265.8|574
1699537500000|2023-11-09 13:45:00|12275.2|12274.3|12274.8|12273.9|12276.3|12275.4|12272.9|12272|413
1699537800000|2023-11-09 13:50:00|12274.7|12273.8|12275.5|12274.6|12277.5|12276.6|12267.2|12266.3|469
1699538100000|2023-11-09 13:55:00|12275.3|12274.4|12272.5|12271.6|12277|12275.5|12271.7|12270.8|523
1699538400000|2023-11-09 14:00:00|12272.7|12271.8|12268.5|12267.6|12273.6|12272.7|12266.8|12265.9|498
1699538700000|2023-11-09 14:05:00|12268.7|12267.8|12269.2|12267.7|12269.5|12268.5|12265.7|12264.8|456
1699539000000|2023-11-09 14:10:00|12269.1|12268.3|12275.2|12273.7|12275.6|12274.1|12266.4|12265.5|468
1699539300000|2023-11-09 14:15:00|12274.8|12273.3|12273.8|12272.9|12279.3|12278.3|12273.7|12272.7|496
1699539600000|2023-11-09 14:20:00|12273.7|12272.8|12272.5|12271.6|12275.3|12274.4|12271.5|12270.6|346
1699539900000|2023-11-09 14:25:00|12272.4|12271.5|12270.1|12269.2|12274|12273.1|12268.7|12267.8|452
1699540200000|2023-11-09 14:30:00|12270|12269.1|12272.1|12271.2|12272.6|12271.7|12265.6|12264.7|554
1699540500000|2023-11-09 14:35:00|12272.3|12271.4|12267.7|12266.8|12272.9|12272|12266.6|12265.7|509
1699540800000|2023-11-09 14:40:00|12267.5|12266.6|12277.8|12276.9|12280.3|12278.8|12267.2|12266.3|728
1699541100000|2023-11-09 14:45:00|12277.7|12276.8|12280.2|12279.3|12280.4|12279.5|12277|12275.6|631
1699541400000|2023-11-09 14:50:00|12280.4|12279.5|12285.9|12285|12287.3|12286.2|12276.5|12275.6|565
1699541700000|2023-11-09 14:55:00|12286.2|12285.3|12289.8|12288.9|12293.5|12292.6|12285.1|12284.2|540
1699542000000|2023-11-09 15:00:00|12290.1|12289.2|12285.6|12284.7|12291.3|12290.4|12281.2|12279.9|592
1699542300000|2023-11-09 15:05:00|12285.5|12284.6|12287.5|12286.6|12288.6|12287.7|12281.8|12280.9|490
1699542600000|2023-11-09 15:10:00|12287.4|12286.5|12290.4|12289.5|12290.8|12289.9|12286|12285.1|525
1699542900000|2023-11-09 15:15:00|12290.6|12289.7|12287.1|12286.2|12295.8|12294.9|12287.1|12286.2|508
1699543200000|2023-11-09 15:20:00|12286.8|12285.9|12285.6|12284.7|12289.7|12288.8|12284.3|12283.4|534
1699543500000|2023-11-09 15:25:00|12285.5|12284.6|12282.4|12281.5|12285.7|12284.8|12280.7|12279.8|565
1699543800000|2023-11-09 15:30:00|12282.3|12281.4|12285.2|12284.3|12286.4|12285.5|12280.4|12279.5|492
1699544100000|2023-11-09 15:35:00|12285.4|12284.5|12290.7|12289.2|12293.5|12292.6|12284.3|12283.4|592
1699544400000|2023-11-09 15:40:00|12290.8|12289.3|12291.1|12290.2|12292.3|12291.4|12284.8|12283.9|462
1699544700000|2023-11-09 15:45:00|12291.2|12290.3|12285.2|12284.3|12292.5|12291.6|12281.1|12280.2|658
1699545000000|2023-11-09 15:50:00|12285.3|12284.4|12285.2|12284.3|12286.6|12285.7|12281.2|12280.2|528
1699545300000|2023-11-09 15:55:00|12285.3|12284.4|12287.4|12286.5|12287.7|12286.8|12282.5|12281.6|454
1699545600000|2023-11-09 16:00:00|12287.1|12286.2|12284.8|12283.9|12289.6|12288.7|12284.4|12283.1|468
1699545900000|2023-11-09 16:05:00|12284.7|12283.8|12284.6|12283.1|12286.7|12285.2|12283.6|12282.1|434
1699546200000|2023-11-09 16:10:00|12284.7|12283.2|12279.5|12278.6|12286.9|12285.8|12279.5|12278.6|409
1699546500000|2023-11-09 16:15:00|12279.6|12278.7|12281.4|12280.5|12283.3|12282.4|12279.6|12278.7|375
1699546800000|2023-11-09 16:20:00|12281.3|12280.4|12281.4|12280.5|12285|12284.1|12280.2|12279.3|310
1699547100000|2023-11-09 16:25:00|12281.5|12280.6|12282.5|12281.6|12283.3|12282.4|12277.1|12276.2|241
1699547400000|2023-11-09 16:30:00|12282.4|12281.5|12275|12274.1|12282.4|12281.5|12273.3|12272.4|382
1699547700000|2023-11-09 16:35:00|12275.3|12274.4|12277.6|12276.7|12278.4|12277.5|12274.4|12273.5|315
1699548000000|2023-11-09 16:40:00|12277.5|12276.6|12277.4|12275.9|12279.1|12278.2|12275.2|12274.3|281
1699548300000|2023-11-09 16:45:00|12277.3|12275.8|12273.4|12272.5|12278.8|12277.7|12272.3|12271|300
1699548600000|2023-11-09 16:50:00|12273.5|12272.6|12275.2|12274.3|12278.5|12277.6|12273.4|12272.5|247
1699548900000|2023-11-09 16:55:00|12275.1|12274.2|12277.6|12276.7|12278|12277.1|12270.4|12269.1|372
1699549200000|2023-11-09 17:00:00|12277.5|12276.6|12276.6|12275.7|12279.4|12278.5|12276.2|12275.3|300
1699549500000|2023-11-09 17:05:00|12276.4|12275.5|12277.5|12276.6|12279.6|12278.7|12276.2|12275|196
1699549800000|2023-11-09 17:10:00|12277.4|12276.5|12278.6|12277.7|12280.3|12279.2|12277.2|12276.3|234
1699550100000|2023-11-09 17:15:00|12278.5|12277.6|12276.1|12275.2|12278.8|12277.9|12275.9|12275|301
1699550400000|2023-11-09 17:20:00|12276|12275.1|12274.8|12273.9|12276.7|12275.8|12273.2|12272.3|309
1699550700000|2023-11-09 17:25:00|12274.7|12273.8|12274.1|12273.2|12276.3|12275.4|12272.3|12271.4|258
1699551000000|2023-11-09 17:30:00|12274|12273.1|12273.1|12272.2|12274.7|12273.8|12272.3|12271.4|228
1699551300000|2023-11-09 17:35:00|12273.2|12272.3|12268.2|12267.3|12274.8|12273.9|12268.2|12267.3|240
1699551600000|2023-11-09 17:40:00|12268.3|12267.4|12267.3|12266.4|12269.5|12268.6|12266.5|12265.6|249
1699551900000|2023-11-09 17:45:00|12267.4|12266.5|12266.4|12265.5|12269.4|12268.5|12266.4|12265.3|225
1699552200000|2023-11-09 17:50:00|12266.5|12265.6|12266.4|12264.9|12268.4|12266.9|12265.3|12264.1|295
1699552500000|2023-11-09 17:55:00|12266.5|12265|12267|12266.1|12268.4|12267.2|12264.8|12263.3|328
1699552800000|2023-11-09 18:00:00|12266.9|12266|12241.8|12240.3|12267.7|12266.5|12236.8|12235.3|926
1699553100000|2023-11-09 18:05:00|12241.9|12240.4|12242|12240.5|12243.6|12242.1|12231.8|12230.3|1174
1699553400000|2023-11-09 18:10:00|12241.8|12240.3|12253.2|12251.7|12254.3|12252.8|12240.1|12238.6|884
1699553700000|2023-11-09 18:15:00|12253.1|12251.6|12256|12254.5|12256.1|12254.6|12249.2|12247.7|763
1699554000000|2023-11-09 18:20:00|12256.1|12254.6|12265.3|12263.8|12266.6|12265.4|12255.5|12254|558
1699554300000|2023-11-09 18:25:00|12265.2|12263.7|12261.7|12260.8|12267.1|12265.8|12260.9|12260|567
1699554600000|2023-11-09 18:30:00|12261.9|12261|12263.8|12262.3|12264.5|12263|12255.7|12254.2|524
1699554900000|2023-11-09 18:35:00|12264|12262.5|12265.4|12264.5|12269.4|12267.9|12262.6|12261.1|536
1699555200000|2023-11-09 18:40:00|12265.2|12264.3|12263.9|12262.4|12266.7|12265.7|12259.3|12257.8|600
1699555500000|2023-11-09 18:45:00|12263.8|12262.3|12262.2|12261.3|12266.9|12265.4|12260.6|12259.1|599
1699555800000|2023-11-09 18:50:00|12262|12261.1|12259.6|12258.1|12262.9|12261.4|12258.6|12257.1|484
1699556100000|2023-11-09 18:55:00|12259.8|12258.3|12257.4|12256.5|12261.9|12260.4|12256.3|12255.4|303
1699556400000|2023-11-09 19:00:00|12257.1|12256.2|12242.3|12240.8|12259.5|12256.4|12238.5|12237|1234
1699556700000|2023-11-09 19:05:00|12242.2|12240.7|12238.2|12236.7|12242.5|12241|12232.4|12230.9|890
1699557000000|2023-11-09 19:10:00|12238.8|12237.3|12231.9|12230.4|12238.9|12237.4|12228.2|12226.7|759
1699557300000|2023-11-09 19:15:00|12232|12230.5|12223.7|12222.2|12233.1|12231.6|12222.1|12220.6|850
1699557600000|2023-11-09 19:20:00|12223.6|12222.1|12229|12227.5|12234.9|12233.4|12223.2|12221.7|807
1699557900000|2023-11-09 19:25:00|12228.8|12227.3|12228|12226.5|12234.8|12233.3|12227.3|12225.9|685
1699558200000|2023-11-09 19:30:00|12228.1|12227.2|12223.7|12222.8|12229.5|12228|12222.5|12221.6|564
1699558500000|2023-11-09 19:35:00|12223.8|12222.9|12218|12217.1|12223.8|12222.9|12217|12215.9|527
1699558800000|2023-11-09 19:40:00|12218.3|12217.4|12214.6|12213.7|12219.3|12218.4|12213.3|12212|449
1699559100000|2023-11-09 19:45:00|12214.7|12213.8|12220.7|12219.8|12222.4|12220.9|12214.3|12213.4|437
1699559400000|2023-11-09 19:50:00|12220.6|12219.7|12219.2|12218.3|12220.7|12219.8|12217.3|12216.4|366
1699559700000|2023-11-09 19:55:00|12219.3|12218.4|12220.8|12219.9|12222.4|12221.5|12218.4|12217.5|446
1699560000000|2023-11-09 20:00:00|12221.1|12220.2|12224.2|12223.3|12224.4|12223.5|12219.4|12218.5|364
1699560300000|2023-11-09 20:05:00|12224.1|12223.2|12228.3|12226.8|12228.3|12226.9|12222.9|12222|447
1699560600000|2023-11-09 20:10:00|12228.6|12227.1|12228.2|12226.7|12230.8|12229.3|12226.9|12225.4|418
1699560900000|2023-11-09 20:15:00|12228.3|12226.8|12225.4|12224.5|12229.2|12227.7|12224.7|12223.8|306
1699561200000|2023-11-09 20:20:00|12225.5|12224.6|12226.1|12225.2|12228|12227.1|12223.7|12222.5|380
1699561500000|2023-11-09 20:25:00|12226.2|12225.3|12227.3|12225.8|12230.6|12229.1|12225.8|12224.6|373
1699561800000|2023-11-09 20:30:00|12227.2|12225.7|12226.1|12224.6|12228.8|12227.3|12223.3|12221.8|373
1699562100000|2023-11-09 20:35:00|12225.3|12223.8|12219.7|12218.2|12225.8|12224.3|12219.5|12218.2|383
1699562400000|2023-11-09 20:40:00|12219.6|12218.1|12220.8|12219.3|12222.8|12221.9|12218.5|12217.5|327
1699562700000|2023-11-09 20:45:00|12220.9|12219.4|12220|12218.5|12221|12219.5|12219.4|12217.9|322
1699563000000|2023-11-09 20:50:00|12220.1|12218.6|12217.7|12216.2|12221.4|12219.9|12217.1|12216.2|363
1699563300000|2023-11-09 20:55:00|12217.6|12216.1|12218.5|12217.6|12219.3|12218.4|12217.3|12216|297
1699563600000|2023-11-09 21:00:00|12218.6|12217.7|12220.9|12220|12221.3|12220.4|12218.5|12217.6|237
1699563900000|2023-11-09 21:05:00|12220.8|12219.9|12223.6|12222.1|12225.1|12224.2|12220.8|12219.5|160
1699564200000|2023-11-09 21:10:00|12223.5|12222|12222.4|12221.5|12223.6|12222.5|12221.8|12220.9|152
1699564500000|2023-11-09 21:15:00|12222.3|12221.4|12221.6|12220.7|12222.3|12221.4|12220.6|12219.7|212
1699564800000|2023-11-09 21:20:00|12222|12221.1|12222.5|12221.6|12222.7|12221.8|12221.8|12220.9|127
1699565100000|2023-11-09 21:25:00|12222.4|12221.5|12223.7|12222.2|12224|12223.1|12222.3|12221.4|107
1699565400000|2023-11-09 21:30:00|12223.8|12222.3|12221.7|12220.2|12223.8|12222.3|12221.4|12219.9|120
1699565700000|2023-11-09 21:35:00|12221.6|12220.1|12223.7|12222.2|12224.4|12222.9|12221.6|12220.1|144
1699566000000|2023-11-09 21:40:00|12223.8|12222.3|12222.7|12221.2|12223.9|12222.4|12222.2|12220.7|69
1699566300000|2023-11-09 21:45:00|12222.8|12221.3|12222.2|12220.7|12222.9|12221.4|12221.8|12220.3|180
1699566600000|2023-11-09 21:50:00|12222.1|12220.6|12222.8|12221.3|12223.5|12222|12221.7|12220.2|70
1699566900000|2023-11-09 21:55:00|12223.3|12220.9|12227|12219.9|12227.3|12221.3|12222.5|12218.8|295
1699567200000|2023-11-09 22:00:00|12227.4|12216.6|12232.4|12220.5|12232.4|12220.5|12227.4|12215.6|9
1699567500000|2023-11-09 22:05:00|12231.4|12219.5|12231.1|12219.8|12231.6|12219.8|12229.3|12217.4|13
1699567800000|2023-11-09 22:10:00|12230.5|12219.6|12230.3|12219.6|12230.5|12219.7|12230.3|12219.6|9
1699568100000|2023-11-09 22:15:00|12230.2|12219.5|12229.5|12220.3|12230.4|12221.3|12229.5|12219.5|40
1699568400000|2023-11-09 22:20:00|12229.4|12220.2|12227.9|12219|12230.2|12220.8|12227.9|12218.9|60
1699568700000|2023-11-09 22:25:00|12227.8|12219.1|12226.8|12214.9|12227.9|12220.1|12226.6|12214.7|50
1699569000000|2023-11-09 22:30:00|12226.6|12214.7|12226.3|12214.4|12227.4|12215.5|12226.2|12214.3|63
1699569300000|2023-11-09 22:35:00|12226.4|12214.5|12229.1|12217.2|12229.3|12217.4|12226.1|12214.4|56
1699569600000|2023-11-09 22:40:00|12229.2|12217.3|12228.9|12217.3|12229.6|12217.7|12228.3|12216.8|92
1699569900000|2023-11-09 22:45:00|12229.3|12217.8|12230.6|12218.7|12231|12219.6|12229.1|12217.5|120
1699570200000|2023-11-09 22:50:00|12230.5|12218.6|12231.1|12219.2|12232.5|12220.6|12230.3|12218.4|103
1699570500000|2023-11-09 22:55:00|12231|12219.1|12227.6|12219.7|12231.3|12220.6|12227.5|12218.8|126
1699570800000|2023-11-09 23:00:00|12227.7|12219.9|12223|12218.4|12229.1|12221.5|12222.7|12217.3|337
1699571100000|2023-11-09 23:05:00|12222.6|12218.8|12221.3|12218.2|12222.6|12219.1|12221|12218|303
1699571400000|2023-11-09 23:10:00|12221.2|12218.1|12222.2|12218.7|12222.3|12218.9|12221.1|12218.1|308
1699571700000|2023-11-09 23:15:00|12221.5|12218.6|12218.1|12216.6|12221.6|12219.4|12217.9|12216.4|180
1699572000000|2023-11-09 23:20:00|12218|12216.5|12216.7|12215.2|12218.1|12216.6|12216.6|12215.1|220
1699572300000|2023-11-09 23:25:00|12216.6|12215.1|12217|12215.5|12217.5|12216|12216.1|12214.6|76
1699572600000|2023-11-09 23:30:00|12216.9|12215.4|12216.9|12215.4|12217.8|12216.3|12216.7|12215.2|55
1699572900000|2023-11-09 23:35:00|12217|12215.5|12216.8|12215.3|12217.2|12215.7|12216.7|12215.2|31
1699573200000|2023-11-09 23:40:00|12216.7|12215.2|12217|12215.5|12217.2|12215.7|12216.4|12214.9|44
1699573500000|2023-11-09 23:45:00|12217.1|12215.6|12217.5|12216|12218|12216.7|12216.8|12215.6|29
1699573800000|2023-11-09 23:50:00|12217.6|12216.1|12216.6|12215.7|12217.6|12216.1|12216.6|12215.3|82
1699574100000|2023-11-09 23:55:00|12217|12215.5|12216.9|12215.4|12217.2|12215.7|12216.8|12215.3|38
1699574400000|2023-11-10 00:00:00|12217|12215.5|12214.9|12213.4|12217.3|12215.8|12212.7|12211.2|156
1699574700000|2023-11-10 00:05:00|12215|12213.5|12215.9|12214.4|12216.9|12215.8|12214.9|12213.4|167
1699575000000|2023-11-10 00:10:00|12216|12214.5|12215.9|12214.4|12217|12215.5|12215.2|12213.7|105
1699575300000|2023-11-10 00:15:00|12216|12214.5|12215.1|12214.2|12216.9|12215.4|12214.6|12213.1|132
1699575600000|2023-11-10 00:20:00|12215.2|12214.3|12216.8|12215.9|12217|12216.1|12214.6|12213.4|93
1699575900000|2023-11-10 00:25:00|12216.7|12215.8|12218.8|12217.3|12219.2|12217.7|12216.7|12215.6|63
1699576200000|2023-11-10 00:30:00|12218.6|12217.1|12216.6|12215.7|12218.6|12217.1|12215.7|12214.3|165
1699576500000|2023-11-10 00:35:00|12216.7|12215.8|12217|12215.5|12217.4|12216.5|12215.9|12214.6|101
1699576800000|2023-11-10 00:40:00|12216.9|12215.4|12218.6|12217.7|12218.9|12217.7|12216.3|12214.8|148
1699577100000|2023-11-10 00:45:00|12218.7|12217.8|12219.8|12218.9|12219.8|12218.9|12218.3|12216.8|81
1699577400000|2023-11-10 00:50:00|12219.7|12218.8|12222.6|12221.1|12223.2|12221.7|12219|12218.1|209
1699577700000|2023-11-10 00:55:00|12222.5|12221.6|12221.7|12220.8|12224|12222.9|12221.5|12220.6|114
1699578000000|2023-11-10 01:00:00|12221.8|12220.9|12221.1|12219.6|12221.8|12220.9|12219.7|12218.5|184
1699578300000|2023-11-10 01:05:00|12221|12219.5|12222.5|12221|12223|12221.5|12221|12219.5|184
1699578600000|2023-11-10 01:10:00|12222.7|12221.2|12222.8|12221.3|12224.3|12222.8|12220.8|12219.3|146
1699578900000|2023-11-10 01:15:00|12222.9|12221.4|12225.9|12225|12226.1|12225.1|12222.8|12221.3|188
1699579200000|2023-11-10 01:20:00|12226.4|12225.5|12226.9|12225.4|12228.9|12227.4|12224.7|12223.5|155
1699579500000|2023-11-10 01:25:00|12226.4|12224.9|12227.3|12225.8|12229|12227.8|12226.3|12224.8|147
1699579800000|2023-11-10 01:30:00|12227.4|12225.9|12227.2|12225.7|12228.4|12226.9|12225.4|12223.9|249
1699580100000|2023-11-10 01:35:00|12227|12225.5|12225.2|12223.7|12227|12225.5|12224.5|12223|183
1699580400000|2023-11-10 01:40:00|12225.1|12223.6|12224.1|12222.6|12225.2|12223.7|12223.1|12221.6|227
1699580700000|2023-11-10 01:45:00|12224|12222.5|12224.9|12223.4|12225.2|12223.7|12222.1|12220.6|137
1699581000000|2023-11-10 01:50:00|12225|12223.5|12226|12224.5|12227.1|12225.6|12224.9|12223.4|168
1699581300000|2023-11-10 01:55:00|12225.9|12224.4|12225.1|12223.6|12226.9|12225.7|12224.8|12223.4|159
1699581600000|2023-11-10 02:00:00|12225|12223.5|12226.9|12225.4|12226.9|12225.4|12224.7|12223.2|243
1699581900000|2023-11-10 02:05:00|12226.7|12225.2|12224.1|12222.6|12228|12226.5|12224.1|12222.6|136
1699582200000|2023-11-10 02:10:00|12224|12222.5|12223.8|12222.9|12224.3|12223.4|12222.2|12220.7|126
1699582500000|2023-11-10 02:15:00|12223.7|12222.8|12223.9|12223|12224.9|12224|12222.9|12222|98
1699582800000|2023-11-10 02:20:00|12223.8|12222.9|12225.3|12223.8|12225.5|12224.1|12223.5|12222.6|152
1699583100000|2023-11-10 02:25:00|12225.1|12223.6|12226.5|12225|12226.8|12225.3|12224.1|12222.6|124
1699583400000|2023-11-10 02:30:00|12226.6|12225.1|12224.9|12223.4|12226.8|12225.3|12224.2|12222.7|153
1699583700000|2023-11-10 02:35:00|12225|12223.5|12223.2|12221.7|12225|12223.5|12223.1|12221.6|73
1699584000000|2023-11-10 02:40:00|12223.1|12221.6|12224.3|12222.8|12225.2|12223.7|12222.9|12221.4|104
1699584300000|2023-11-10 02:45:00|12224.4|12222.9|12225|12223.5|12225|12223.7|12222.5|12221.1|117
1699584600000|2023-11-10 02:50:00|12224.9|12223.4|12224.6|12223.7|12225|12223.8|12223.9|12222.4|102
1699584900000|2023-11-10 02:55:00|12224.7|12223.8|12224.3|12222.8|12225.8|12224.8|12224.1|12222.6|158
1699585200000|2023-11-10 03:00:00|12224.1|12222.6|12224.8|12223.9|12225.9|12225|12224.1|12222.6|78
1699585500000|2023-11-10 03:05:00|12225|12224.1|12226.6|12225.7|12226.8|12225.9|12224.9|12224|86
1699585800000|2023-11-10 03:10:00|12226.7|12225.8|12224.2|12223.3|12227.2|12226|12223.8|12222.9|106
1699586100000|2023-11-10 03:15:00|12224.1|12223.2|12223.5|12222|12225.1|12223.6|12223.1|12221.7|125
1699586400000|2023-11-10 03:20:00|12223.6|12222.1|12223.2|12221.7|12223.9|12222.4|12222.6|12221.1|138
1699586700000|2023-11-10 03:25:00|12223.1|12221.6|12222.2|12220.7|12223.1|12221.6|12221.4|12219.9|78
1699587000000|2023-11-10 03:30:00|12222.1|12220.6|12223.3|12221.8|12223.3|12221.8|12221.1|12219.6|116
1699587300000|2023-11-10 03:35:00|12223.2|12221.7|12224.2|12222.7|12224.3|12222.8|12222.6|12221.1|100
1699587600000|2023-11-10 03:40:00|12224.1|12222.6|12224.2|12222.7|12225.5|12224|12224|12222.5|122
1699587900000|2023-11-10 03:45:00|12224.1|12222.6|12220.6|12219.7|12224.1|12222.6|12219.9|12219|113
1699588200000|2023-11-10 03:50:00|12220.5|12219.6|12220.4|12219.5|12221.1|12219.9|12219.9|12219|110
1699588500000|2023-11-10 03:55:00|12220.3|12219.4|12221.8|12220.9|12222.4|12221.2|12220|12218.7|136
1699588800000|2023-11-10 04:00:00|12221.9|12221|12223.5|12222.6|12223.9|12223|12221|12220.1|100
1699589100000|2023-11-10 04:05:00|12223.7|12222.8|12222.8|12221.9|12223.8|12222.9|12221.9|12220.6|88
1699589400000|2023-11-10 04:10:00|12222.7|12221.8|12221.8|12220.9|12223.9|12222.8|12221.7|12220.7|132
1699589700000|2023-11-10 04:15:00|12221.7|12220.8|12221.6|12220.7|12222.4|12221.5|12220.4|12219.5|83
1699590000000|2023-11-10 04:20:00|12222|12220.5|12224.2|12222.7|12225|12223.8|12222|12220.5|71
1699590300000|2023-11-10 04:25:00|12224.3|12222.8|12223.9|12222.4|12224.3|12223|12222.9|12221.7|131
1699590600000|2023-11-10 04:30:00|12224|12222.5|12223.9|12222.4|12224.8|12223.7|12223.7|12222.2|108
1699590900000|2023-11-10 04:35:00|12223.8|12222.3|12222.6|12221.7|12224.6|12223.7|12222.4|12221.5|81
1699591200000|2023-11-10 04:40:00|12222.5|12221.6|12225|12223.5|12225.1|12223.6|12222.3|12221.4|81
1699591500000|2023-11-10 04:45:00|12224.9|12223.4|12226.2|12224.7|12226.3|12224.8|12224.9|12223.4|73
1699591800000|2023-11-10 04:50:00|12226.3|12224.8|12225.9|12224.4|12226.9|12225.4|12225.8|12224.3|99
1699592100000|2023-11-10 04:55:00|12226|12224.5|12229|12227.5|12229.1|12228.1|12226|12224.5|113
1699592400000|2023-11-10 05:00:00|12229.1|12227.6|12229|12227.5|12229.3|12228.1|12228.1|12226.6|106
1699592700000|2023-11-10 05:05:00|12228.9|12227.4|12227.1|12226.2|12229.7|12228.8|12226.8|12225.9|124
1699593000000|2023-11-10 05:10:00|12227|12226.1|12226.5|12225.6|12227.1|12226.2|12225.2|12224.3|101
1699593300000|2023-11-10 05:15:00|12226.4|12225.5|12226.1|12224.6|12226.9|12225.7|12224.7|12223.8|114
1699593600000|2023-11-10 05:20:00|12226.2|12224.7|12227.1|12225.6|12227.1|12225.6|12225.5|12224|100
1699593900000|2023-11-10 05:25:00|12227|12225.5|12227|12225.5|12228|12226.5|12226.9|12225.4|124
1699594200000|2023-11-10 05:30:00|12227.1|12225.6|12227.1|12225.6|12228.2|12226.7|12226.9|12225.4|118
1699594500000|2023-11-10 05:35:00|12227|12225.5|12225.9|12224.4|12227.2|12225.7|12225|12223.5|101
1699594800000|2023-11-10 05:40:00|12226|12224.5|12226|12224.5|12227|12225.8|12226|12224.5|63
1699595100000|2023-11-10 05:45:00|12225.9|12224.4|12226.9|12225.4|12227.1|12225.6|12225|12223.5|76
1699595400000|2023-11-10 05:50:00|12226.8|12225.3|12225.8|12224.3|12228.1|12226.6|12225.8|12224.3|143
1699595700000|2023-11-10 05:55:00|12225.7|12224.2|12226.7|12225.8|12227.1|12226|12225.2|12223.7|145
1699596000000|2023-11-10 06:00:00|12226.8|12225.9|12227|12226.1|12227.9|12227|12225.9|12224.8|146
1699596300000|2023-11-10 06:05:00|12227.2|12225.7|12227.1|12225.6|12228.2|12226.7|12226.3|12224.8|174
1699596600000|2023-11-10 06:10:00|12227.4|12225.9|12227.9|12226.4|12228.3|12227|12226.8|12225.3|105
1699596900000|2023-11-10 06:15:00|12227.3|12225.8|12226.3|12224.8|12227.3|12225.8|12225|12223.5|159
1699597200000|2023-11-10 06:20:00|12226.2|12224.7|12226|12224.5|12227.2|12225.7|12225.1|12223.6|123
1699597500000|2023-11-10 06:25:00|12226.1|12224.6|12229.1|12227.6|12229.4|12227.9|12225.6|12224.1|137
1699597800000|2023-11-10 06:30:00|12229|12227.5|12228.9|12228|12229.5|12228.6|12227.3|12226.4|128
1699598100000|2023-11-10 06:35:00|12228.8|12227.9|12230.7|12229.8|12231.3|12230.1|12228.8|12227.9|143
1699598400000|2023-11-10 06:40:00|12230.6|12229.7|12229.7|12228.8|12230.7|12229.8|12228.6|12227.7|128
1699598700000|2023-11-10 06:45:00|12229.6|12228.7|12230.3|12228.8|12231|12230.1|12228.6|12227.7|161
1699599000000|2023-11-10 06:50:00|12230.7|12229.2|12229.1|12227.6|12231.3|12229.8|12227.7|12226.2|117
1699599300000|2023-11-10 06:55:00|12229.2|12227.7|12227.1|12224.8|12229.3|12227.8|12225.9|12224.4|222
1699599600000|2023-11-10 07:00:00|12226.7|12222|12226.1|12224.6|12235.9|12232.7|12223.4|12220.9|556
1699599900000|2023-11-10 07:05:00|12226|12224.5|12218.9|12218|12227|12226.1|12218.7|12217.8|372
1699600200000|2023-11-10 07:10:00|12218.8|12217.9|12221.8|12220.9|12224|12223.1|12217.7|12216.5|379
1699600500000|2023-11-10 07:15:00|12221.7|12220.8|12227.7|12226.2|12230.2|12228.7|12221.2|12219.9|330
1699600800000|2023-11-10 07:20:00|12227.6|12226.1|12225.5|12224|12227.8|12226.4|12224.1|12222.6|268
1699601100000|2023-11-10 07:25:00|12226.1|12224.6|12224|12222.5|12227.2|12225.7|12221.8|12220.9|295
1699601400000|2023-11-10 07:30:00|12223.9|12222.4|12221.3|12219.8|12223.9|12222.4|12217.3|12216.1|418
1699601700000|2023-11-10 07:35:00|12221.1|12219.6|12232.1|12230.6|12232.1|12230.6|12221|12219.5|422
1699602000000|2023-11-10 07:40:00|12232|12230.5|12236.7|12235.2|12237.4|12235.9|12228|12227.1|432
1699602300000|2023-11-10 07:45:00|12236.8|12235.3|12233.4|12232.5|12238.4|12237.5|12232.8|12231.9|344
1699602600000|2023-11-10 07:50:00|12233.3|12232.4|12230.2|12228.7|12234.4|12233|12228.6|12227.7|295
1699602900000|2023-11-10 07:55:00|12230.1|12228.6|12227.8|12226.9|12230.1|12228.6|12226|12224.7|300
1699603200000|2023-11-10 08:00:00|12227.9|12227|12225.9|12225|12229.4|12227.9|12222.5|12221|585
1699603500000|2023-11-10 08:05:00|12226|12225.1|12228.6|12227.1|12229|12227.5|12224.2|12222.7|424
1699603800000|2023-11-10 08:10:00|12228.5|12227|12226.3|12224.8|12229.4|12227.9|12225.8|12224.3|514
1699604100000|2023-11-10 08:15:00|12226.4|12224.9|12230.1|12228.6|12230.2|12228.7|12226.1|12224.6|322
1699604400000|2023-11-10 08:20:00|12230|12228.5|12230.6|12229.1|12233.7|12232.2|12228.5|12227|378
1699604700000|2023-11-10 08:25:00|12230.5|12229|12231.5|12230|12236.2|12234.7|12229.3|12227.8|331
1699605000000|2023-11-10 08:30:00|12231.3|12229.8|12232.4|12230.9|12233.2|12232.3|12229.8|12228.9|312
1699605300000|2023-11-10 08:35:00|12231.7|12230.2|12228.4|12227.5|12233.5|12232|12228.4|12227|291
1699605600000|2023-11-10 08:40:00|12228.3|12227.4|12229.6|12228.1|12231.3|12229.8|12226.4|12224.9|327
1699605900000|2023-11-10 08:45:00|12229.8|12228.3|12223.7|12222.2|12230|12228.7|12221.2|12220.3|286
1699606200000|2023-11-10 08:50:00|12223.6|12222.1|12218.1|12217.2|12223.6|12222.1|12217.8|12216.9|319
1699606500000|2023-11-10 08:55:00|12218|12217.1|12221|12220.1|12221.7|12220.4|12217.8|12216.9|304
1699606800000|2023-11-10 09:00:00|12221.1|12220.2|12221.4|12219.9|12221.5|12220.3|12218.1|12217.2|269
1699607100000|2023-11-10 09:05:00|12221.1|12220.2|12224.8|12223.9|12225.3|12224.4|12220|12219.1|286
1699607400000|2023-11-10 09:10:00|12224.4|12223.5|12219.1|12218.2|12224.4|12223.5|12216.2|12215.3|359
1699607700000|2023-11-10 09:15:00|12219|12218.1|12220.3|12219.4|12222.9|12221.4|12218.1|12217|338
1699608000000|2023-11-10 09:20:00|12220.9|12219.5|12215.6|12214.7|12222.3|12220.8|12214.1|12213.2|264
1699608300000|2023-11-10 09:25:00|12215.5|12214.6|12213.1|12212.2|12216.7|12215.8|12212.9|12212|256
1699608600000|2023-11-10 09:30:00|12212.9|12212|12209.4|12207.9|12212.9|12212|12207.2|12205.8|329
1699608900000|2023-11-10 09:35:00|12209.3|12207.8|12210|12208.5|12214.6|12213.1|12207.5|12206.3|333
1699609200000|2023-11-10 09:40:00|12210.1|12208.6|12213.7|12212.8|12213.7|12212.8|12208.7|12207.2|251
1699609500000|2023-11-10 09:45:00|12213.8|12212.9|12219.6|12218.1|12223.1|12222.2|12213.8|12212.9|276
1699609800000|2023-11-10 09:50:00|12219.7|12218.2|12215.7|12214.8|12221.5|12220.6|12215.1|12213.6|233
1699610100000|2023-11-10 09:55:00|12215.6|12214.7|12217.7|12216.8|12219.3|12218.1|12213.8|12212.9|304
1699610400000|2023-11-10 10:00:00|12217.6|12216.7|12216|12215.1|12217.7|12216.8|12212.8|12211.9|280
1699610700000|2023-11-10 10:05:00|12216.1|12215.2|12213.3|12212.4|12216.1|12215.2|12211.8|12210.6|345
1699611000000|2023-11-10 10:10:00|12213|12212.1|12217|12216.1|12217|12216.1|12209.7|12208.8|279
1699611300000|2023-11-10 10:15:00|12216.7|12215.8|12215.9|12215|12218.1|12217.2|12214.7|12213.5|352
1699611600000|2023-11-10 10:20:00|12215.8|12214.9|12215.9|12215|12217|12216.1|12214.5|12213.6|280
1699611900000|2023-11-10 10:25:00|12215.8|12214.9|12216|12215.1|12216.2|12215.3|12214.8|12213.9|225
1699612200000|2023-11-10 10:30:00|12216.1|12215.2|12212.2|12211.3|12216.1|12215.2|12210|12209.1|264
1699612500000|2023-11-10 10:35:00|12212.1|12211.2|12214.6|12213.7|12217.3|12215.8|12212|12211.1|318
1699612800000|2023-11-10 10:40:00|12214.5|12213.6|12213|12212.1|12214.5|12213.6|12210.6|12209.7|292
1699613100000|2023-11-10 10:45:00|12212.3|12211.4|12219.5|12218|12219.6|12218.1|12211|12209.5|313
1699613400000|2023-11-10 10:50:00|12219.4|12217.9|12219.9|12219|12223.1|12222.2|12215.7|12214.8|314
1699613700000|2023-11-10 10:55:00|12220.1|12219.2|12229.5|12228|12229.7|12228.2|12218.6|12217.7|367
1699614000000|2023-11-10 11:00:00|12229.6|12228.1|12226.3|12225.4|12231.1|12229.8|12224.2|12223.3|409
1699614300000|2023-11-10 11:05:00|12226.2|12225.3|12226.5|12225.6|12228.1|12227.2|12225.2|12224.3|286
1699614600000|2023-11-10 11:10:00|12226.4|12225.5|12219.8|12218.9|12226.5|12225.6|12219.5|12218.6|262
1699614900000|2023-11-10 11:15:00|12219.7|12218.8|12219|12218.1|12220.2|12219.3|12216.7|12215.3|252
1699615200000|2023-11-10 11:20:00|12219.3|12218.4|12218.2|12216.7|12219.9|12219|12215.5|12214.6|246
1699615500000|2023-11-10 11:25:00|12218.3|12216.8|12212.8|12211.9|12218.4|12217.2|12211.8|12210.9|295
1699615800000|2023-11-10 11:30:00|12212.6|12211.7|12208.3|12207.4|12213|12212.1|12207.4|12206.4|308
1699616100000|2023-11-10 11:35:00|12208.6|12207.1|12206.6|12205.7|12208.6|12207.1|12203.5|12202.2|280
1699616400000|2023-11-10 11:40:00|12206.8|12205.9|12208.8|12207.3|12211.4|12210.5|12206.6|12205.7|281
1699616700000|2023-11-10 11:45:00|12208.9|12207.4|12206.9|12206|12208.9|12207.4|12204.9|12203.7|202
1699617000000|2023-11-10 11:50:00|12206.8|12205.9|12209.1|12208.2|12209.4|12208.5|12206.1|12205.2|201
1699617300000|2023-11-10 11:55:00|12208.9|12208|12207.9|12207|12211|12209.6|12207.2|12206.1|282
1699617600000|2023-11-10 12:00:00|12207.7|12206.8|12203.7|12202.2|12209.3|12208.4|12203.7|12202.2|242
1699617900000|2023-11-10 12:05:00|12203.8|12202.3|12202.5|12201.6|12207.1|12205.6|12201.2|12200.3|281
1699618200000|2023-11-10 12:10:00|12202.6|12201.7|12210.3|12208.8|12210.9|12209.4|12200.8|12199.9|313
1699618500000|2023-11-10 12:15:00|12210.2|12208.7|12211.2|12209.7|12212.7|12211.8|12209.7|12208.3|306
1699618800000|2023-11-10 12:20:00|12211.1|12209.6|12211.5|12210.6|12213.3|12212.4|12209.6|12208.7|285
1699619100000|2023-11-10 12:25:00|12211.6|12210.7|12216.8|12215.9|12217.7|12216.8|12211.6|12210.1|280
1699619400000|2023-11-10 12:30:00|12217|12216.1|12219.9|12219|12221.7|12220.7|12214.6|12213.7|358
1699619700000|2023-11-10 12:35:00|12220|12219.1|12217.2|12215.7|12220.5|12219.1|12214.4|12213.5|303
1699620000000|2023-11-10 12:40:00|12217.3|12215.8|12218.8|12217.9|12222|12220.7|12216.1|12215.2|402
1699620300000|2023-11-10 12:45:00|12218.7|12217.8|12220.3|12219.4|12220.4|12219.5|12216.9|12216|263
1699620600000|2023-11-10 12:50:00|12220.2|12219.3|12222|12221.1|12224.6|12223.6|12220.2|12219.3|284
1699620900000|2023-11-10 12:55:00|12221.9|12221|12221.3|12219.8|12224.5|12223.1|12220.9|12219.7|295
1699621200000|2023-11-10 13:00:00|12221.5|12220|12220.6|12219.7|12222.3|12220.8|12218.2|12216.7|477
1699621500000|2023-11-10 13:05:00|12220.7|12219.8|12219|12218.1|12221.6|12220.4|12217.3|12216.4|372
1699621800000|2023-11-10 13:10:00|12218.9|12218|12217.2|12215.7|12219.5|12218.6|12214.8|12213.9|433
1699622100000|2023-11-10 13:15:00|12217.4|12215.9|12214.8|12213.9|12218.3|12217.1|12214.6|12213.7|370
1699622400000|2023-11-10 13:20:00|12215|12214.1|12212.3|12210.8|12216.5|12215.6|12211|12209.5|397
1699622700000|2023-11-10 13:25:00|12212.2|12210.7|12218.6|12217.1|12219.2|12218.3|12212.1|12210.6|384
1699623000000|2023-11-10 13:30:00|12218.4|12217.5|12212.5|12211.6|12219.5|12218.6|12211.2|12210.3|349
1699623300000|2023-11-10 13:35:00|12212.6|12211.7|12211.9|12211|12215.4|12214.5|12211.5|12210.6|351
1699623600000|2023-11-10 13:40:00|12211.8|12210.9|12213.9|12213|12214.8|12213.9|12207.6|12206.7|350
1699623900000|2023-11-10 13:45:00|12213.7|12212.8|12217.1|12215.6|12217.7|12216.8|12212.3|12211.4|398
1699624200000|2023-11-10 13:50:00|12217.2|12215.7|12225.8|12224.9|12226.1|12225.2|12216.7|12215.7|396
1699624500000|2023-11-10 13:55:00|12225.7|12224.8|12224.6|12223.7|12227.9|12227|12223.7|12222.6|378
1699624800000|2023-11-10 14:00:00|12224.7|12223.8|12221.2|12219.7|12225.3|12224.4|12219.2|12218.3|410
1699625100000|2023-11-10 14:05:00|12221.1|12219.6|12216.1|12215.2|12221.4|12220.2|12216|12215.1|318
1699625400000|2023-11-10 14:10:00|12216|12215.1|12219|12218.1|12220.1|12219.2|12213.7|12212.8|316
1699625700000|2023-11-10 14:15:00|12218.9|12218|12213|12212.1|12219.6|12218.7|12212.3|12210.8|335
1699626000000|2023-11-10 14:20:00|12213.1|12212.2|12218.9|12218|12219|12218|12212.7|12211.6|291
1699626300000|2023-11-10 14:25:00|12218.8|12217.9|12220.6|12219.1|12223.3|12222.1|12218.2|12217.3|306
1699626600000|2023-11-10 14:30:00|12221.4|12219.9|12213.2|12211.7|12224.3|12223.2|12212.6|12211.7|586
1699626900000|2023-11-10 14:35:00|12213.1|12211.6|12215.7|12214.8|12217|12216.1|12208|12207|611
1699627200000|2023-11-10 14:40:00|12215.8|12214.9|12218|12216.5|12218.1|12216.7|12210.3|12209.4|475
1699627500000|2023-11-10 14:45:00|12217.9|12216.4|12214|12213.1|12218.6|12217.7|12213.5|12212.6|518
1699627800000|2023-11-10 14:50:00|12214.1|12213.2|12205.4|12204.5|12214.9|12214|12203.8|12202.9|521
1699628100000|2023-11-10 14:55:00|12205.3|12203.8|12204.1|12199.5|12205.7|12204.7|12200|12199.1|469
1699628400000|2023-11-10 15:00:00|12204|12199.4|12193.1|12192.2|12204.1|12202.6|12190|12186|1136
1699628700000|2023-11-10 15:05:00|12193|12192.1|12201.2|12200.3|12207.2|12205.7|12191.6|12190.6|889
1699629000000|2023-11-10 15:10:00|12201.3|12200.4|12209.1|12208.2|12210.2|12209|12197.8|12196.9|742
1699629300000|2023-11-10 15:15:00|12209.3|12208.4|12208.8|12207.9|12211.3|12209.8|12203.3|12201.8|638
1699629600000|2023-11-10 15:20:00|12208.7|12207.8|12202.5|12201.6|12209.9|12209|12202.1|12201.1|558
1699629900000|2023-11-10 15:25:00|12202.4|12201.5|12195|12193.5|12202.6|12201.7|12193.9|12192.4|640
1699630200000|2023-11-10 15:30:00|12195.1|12193.6|12192.3|12191.4|12196.6|12195.2|12191.8|12190.9|650
1699630500000|2023-11-10 15:35:00|12192.4|12191.5|12196.4|12195.5|12201.7|12200.6|12192.4|12191.5|560
1699630800000|2023-11-10 15:40:00|12196.1|12195.2|12189.6|12188.7|12196.8|12195.3|12188|12187.1|547
1699631100000|2023-11-10 15:45:00|12189.7|12188.8|12193.5|12192|12197.9|12197|12187.5|12186.6|533
1699631400000|2023-11-10 15:50:00|12193.6|12192.1|12190.9|12190|12196.4|12195.2|12190.5|12189.6|614
1699631700000|2023-11-10 15:55:00|12191.1|12190.2|12197|12196.1|12197.7|12196.8|12191.1|12190.2|622
1699632000000|2023-11-10 16:00:00|12196.9|12196|12205.6|12204.7|12205.9|12204.8|12196.2|12195.3|558
1699632300000|2023-11-10 16:05:00|12205.7|12204.8|12203.6|12202.7|12210.3|12209.4|12203.5|12202.5|443
1699632600000|2023-11-10 16:10:00|12203.7|12202.8|12202.7|12201.8|12203.8|12202.9|12199.9|12199|406
1699632900000|2023-11-10 16:15:00|12202.8|12201.9|12199.1|12198.2|12202.8|12201.9|12198.8|12197.7|368
1699633200000|2023-11-10 16:20:00|12199.2|12198.3|12200.8|12199.9|12202.5|12201.6|12198.9|12198|361
1699633500000|2023-11-10 16:25:00|12200.7|12199.8|12205.1|12203.6|12205.4|12204.5|12200.6|12199.7|345
1699633800000|2023-11-10 16:30:00|12205.2|12203.7|12197.7|12196.8|12205.2|12203.7|12195.9|12195|381
1699634100000|2023-11-10 16:35:00|12197.8|12196.9|12198.1|12197.2|12198.8|12197.9|12193|12192.1|450
1699634400000|2023-11-10 16:40:00|12198.2|12197.3|12202.7|12201.8|12204.5|12203.3|12198.2|12197.3|394
1699634700000|2023-11-10 16:45:00|12202.8|12201.9|12201.5|12200.6|12203.9|12203|12200.4|12199.4|332
1699635000000|2023-11-10 16:50:00|12201.6|12200.7|12204.9|12204|12208.7|12207.8|12200.5|12199.6|344
1699635300000|2023-11-10 16:55:00|12204.8|12203.9|12204.8|12203.9|12205|12204.1|12201.9|12201|347
1699635600000|2023-11-10 17:00:00|12204.9|12204|12210.7|12209.8|12211.8|12210.9|12203.8|12202.9|319
1699635900000|2023-11-10 17:05:00|12210.9|12210|12209.8|12208.3|12212|12210.9|12208.5|12207.6|264
1699636200000|2023-11-10 17:10:00|12209.7|12208.2|12206.3|12204.8|12211|12209.5|12205.7|12204.2|284
1699636500000|2023-11-10 17:15:00|12206.1|12204.6|12202.8|12201.3|12207.5|12206|12202.7|12201.2|277
1699636800000|2023-11-10 17:20:00|12202.7|12201.2|12202.9|12202|12203.5|12202.3|12200.6|12199.1|286
1699637100000|2023-11-10 17:25:00|12202.8|12201.9|12202.4|12201.5|12204.8|12203.9|12200.4|12199.5|365
1699637400000|2023-11-10 17:30:00|12202.7|12201.8|12208.2|12206.7|12209.3|12208.4|12202.7|12201.8|332
1699637700000|2023-11-10 17:35:00|12208.1|12206.6|12214.1|12213.2|12214.2|12213.3|12207.5|12206.5|275
1699638000000|2023-11-10 17:40:00|12214|12213.1|12213.3|12212.4|12214.2|12213.3|12211.2|12210.1|242
1699638300000|2023-11-10 17:45:00|12213.2|12212.3|12214.1|12213.2|12214.9|12214|12210.9|12210|261
1699638600000|2023-11-10 17:50:00|12214.2|12213.3|12218.3|12217.4|12219.3|12218.4|12212|12211.1|261
1699638900000|2023-11-10 17:55:00|12218.6|12217.1|12217.4|12216.5|12218.6|12217.7|12216.4|12215.5|290
1699639200000|2023-11-10 18:00:00|12217.5|12216.6|12219.1|12218.2|12221.5|12220|12217.2|12216.3|281
1699639500000|2023-11-10 18:05:00|12219|12218.1|12215.1|12214.2|12219.1|12218.2|12214.1|12213.2|305
1699639800000|2023-11-10 18:10:00|12214.9|12214|12216.2|12215.3|12217.2|12216.3|12213.3|12212.4|341
1699640100000|2023-11-10 18:15:00|12216.1|12215.2|12221.8|12220.9|12221.9|12221|12214.6|12213.7|221
1699640400000|2023-11-10 18:20:00|12221.9|12221|12223|12222.1|12225.6|12224.1|12221.8|12220.9|321
1699640700000|2023-11-10 18:25:00|12222.9|12222|12221.6|12220.7|12225.5|12224.6|12221.1|12220.2|290
1699641000000|2023-11-10 18:30:00|12221.7|12220.8|12224.1|12223.2|12224.9|12224|12221.3|12220.4|231
1699641300000|2023-11-10 18:35:00|12224.2|12223.3|12225.1|12223.6|12225.2|12223.7|12222|12221.1|157
1699641600000|2023-11-10 18:40:00|12225.2|12223.7|12226.2|12225.3|12226.5|12225.6|12224.1|12223.2|222
1699641900000|2023-11-10 18:45:00|12226.3|12225.4|12226|12225.1|12228.4|12227.5|12225.7|12224.8|272
1699642200000|2023-11-10 18:50:00|12225.8|12224.9|12223.9|12223|12225.9|12225|12220.9|12219.4|275
1699642500000|2023-11-10 18:55:00|12223.8|12222.9|12222.9|12222|12226.9|12226|12222.9|12222|193
1699642800000|2023-11-10 19:00:00|12223|12222.1|12223.4|12222.5|12223.5|12222.6|12221.6|12220.7|203
1699643100000|2023-11-10 19:05:00|12223.6|12222.7|12229.1|12228.2|12229.4|12228.5|12223.5|12222.6|169
1699643400000|2023-11-10 19:10:00|12229.2|12228.3|12229|12228.1|12229.5|12228.6|12226.8|12225.9|173
1699643700000|2023-11-10 19:15:00|12228.9|12228|12229.2|12228.3|12229.6|12228.7|12228|12227.1|210
1699644000000|2023-11-10 19:20:00|12229.1|12228.2|12229.6|12228.7|12231.9|12231|12228.8|12227.3|202
1699644300000|2023-11-10 19:25:00|12229.5|12228.6|12228.8|12227.3|12230.1|12229.1|12228.4|12227.2|113
1699644600000|2023-11-10 19:30:00|12228.6|12227.7|12224.8|12223.9|12228.6|12227.7|12224.6|12223.3|185
1699644900000|2023-11-10 19:35:00|12225.2|12224.3|12225.3|12224.4|12225.9|12225|12223.9|12222.4|235
1699645200000|2023-11-10 19:40:00|12225.2|12224.3|12223.8|12222.9|12225.6|12224.5|12223.6|12222.3|200
1699645500000|2023-11-10 19:45:00|12223.7|12222.8|12219.9|12218.4|12225.7|12224.2|12219.5|12218|186
1699645800000|2023-11-10 19:50:00|12219.8|12218.3|12219.6|12218.7|12221.3|12220.4|12218.7|12217.8|151
1699646100000|2023-11-10 19:55:00|12219.7|12218.8|12218.4|12217.5|12219.7|12218.8|12217.5|12216.6|232
1699646400000|2023-11-10 20:00:00|12218.5|12217.6|12216.6|12215.1|12218.5|12217.6|12215.6|12214.7|165
1699646700000|2023-11-10 20:05:00|12216.3|12215.4|12221.5|12220.6|12221.5|12220.6|12216.3|12215.2|146
1699647000000|2023-11-10 20:10:00|12221.6|12220.7|12221.9|12220.4|12223.9|12222.4|12221.5|12220.3|207
1699647300000|2023-11-10 20:15:00|12221.8|12220.3|12224.7|12223.8|12224.9|12224|12220.3|12219.4|165
1699647600000|2023-11-10 20:20:00|12224.6|12223.7|12223.9|12223|12225|12224.1|12223.5|12222.6|170
1699647900000|2023-11-10 20:25:00|12224|12223.1|12225|12223.5|12225.1|12223.6|12223|12221.6|166
1699648200000|2023-11-10 20:30:00|12224.9|12223.4|12227.5|12226|12227.9|12226.4|12224.5|12223|189
1699648500000|2023-11-10 20:35:00|12227.6|12226.1|12225.6|12224.7|12227.6|12226.3|12225.1|12223.9|196
1699648800000|2023-11-10 20:40:00|12225.7|12224.8|12228.5|12227|12229.5|12228|12225.3|12224.4|219
1699649100000|2023-11-10 20:45:00|12228.4|12226.9|12226.2|12224.7|12228.6|12227.1|12225.1|12223.6|231
1699649400000|2023-11-10 20:50:00|12226.1|12224.6|12224.9|12223.4|12226.4|12225.1|12224.9|12223.4|252
1699649700000|2023-11-10 20:55:00|12224.3|12222.8|12226.7|12225.8|12227.2|12226.1|12223.7|12222.7|225
1699650000000|2023-11-10 21:00:00|12226.9|12225.2|12226.6|12225.1|12228.8|12227.3|12226.4|12224.9|229
1699650300000|2023-11-10 21:05:00|12226.5|12225|12226.2|12224.7|12228.2|12226.7|12225.9|12224.4|235
1699650600000|2023-11-10 21:10:00|12226.3|12224.8|12225.2|12223.7|12226.3|12224.8|12224.9|12223.4|181
1699650900000|2023-11-10 21:15:00|12225.3|12223.8|12225.1|12223.6|12226.1|12224.6|12224.7|12223.2|210
1699651200000|2023-11-10 21:20:00|12225|12223.5|12225.1|12223.6|12225.3|12223.8|12224.8|12223.3|159
1699651500000|2023-11-10 21:25:00|12225|12223.5|12224.6|12223.1|12225.3|12223.8|12223.1|12221.6|205
1699651800000|2023-11-10 21:30:00|12224.9|12223.4|12226.3|12224.8|12228.2|12226.7|12224.9|12223.4|184
1699652100000|2023-11-10 21:35:00|12226.6|12225.1|12224.6|12223.1|12226.9|12225.4|12224.2|12222.7|282
1699652400000|2023-11-10 21:40:00|12224.7|12223.2|12224.1|12222.6|12224.8|12223.3|12223.1|12221.6|177
1699652700000|2023-11-10 21:45:00|12224.2|12222.7|12224.6|12223.1|12225|12223.5|12224|12222.5|148
1699653000000|2023-11-10 21:50:00|12224.7|12223.2|12224.7|12223.2|12225.6|12224.1|12224.4|12222.9|97
1699653300000|2023-11-10 21:55:00|12225.1|12222.7|12230.3|12222.5|12232.5|12225.4|12225.1|12221.2|234
1699822800000|2023-11-12 21:00:00|12221.4|12200.4|12230.2|12209.2|12230.2|12209.2|12221.4|12200.4|2
1699823100000|2023-11-12 21:05:00|12221.4|12200.4|12230.2|12209.2|12230.2|12209.2|12221.4|12200.4|2
1699823400000|2023-11-12 21:10:00|12221.4|12200.4|12230.2|12209.2|12230.2|12209.2|12221.4|12200.4|4
1699824000000|2023-11-12 21:20:00|12221.4|12200.4|12221.4|12200.4|12221.4|12200.4|12221.4|12200.4|1
1699824300000|2023-11-12 21:25:00|12225.8|12204.8|12221.7|12200.7|12229.7|12208.7|12221.7|12200.7|4
1699824600000|2023-11-12 21:30:00|12229.7|12208.7|12225.6|12204.6|12229.7|12208.7|12221.7|12200.7|3
1699824900000|2023-11-12 21:35:00|12227.2|12206.2|12227.2|12206.2|12227.2|12206.2|12227.2|12206.2|1
1699825200000|2023-11-12 21:40:00|12227|12206|12227.2|12206.2|12227.2|12206.2|12221.7|12200.7|4
1699825500000|2023-11-12 21:45:00|12229.7|12208.7|12227|12206|12229.7|12208.7|12225.3|12204.3|4
1699825800000|2023-11-12 21:50:00|12227.3|12206.3|12227.4|12206.4|12227.4|12206.4|12227.3|12206.3|2
1699826100000|2023-11-12 21:55:00|12227.8|12205.9|12225.7|12203.8|12227.8|12205.9|12225.2|12203.3|8
1699826400000|2023-11-12 22:00:00|12224.2|12202.3|12222|12210.1|12226.5|12210.1|12222|12200.6|34
1699826700000|2023-11-12 22:05:00|12222.3|12210.4|12233.5|12221.6|12235.2|12223.3|12221.4|12209.5|60
1699827000000|2023-11-12 22:10:00|12233.4|12221.5|12233.6|12221.7|12235.6|12223.7|12225.8|12213.9|40
1699827300000|2023-11-12 22:15:00|12233.7|12221.8|12233.9|12223.8|12235.2|12223.8|12228.6|12216.7|60
1699827600000|2023-11-12 22:20:00|12234.1|12223.6|12234.1|12224|12234.6|12224|12233.9|12223.2|29
1699827900000|2023-11-12 22:25:00|12234.4|12223.9|12235.1|12224.6|12235.1|12224.6|12234|12223.7|25
1699828200000|2023-11-12 22:30:00|12234.8|12224.2|12233.4|12224|12235.2|12224.7|12233.3|12223.5|69
1699828500000|2023-11-12 22:35:00|12233.8|12224.4|12227.1|12215.2|12234|12224.9|12222.4|12210.5|160
1699828800000|2023-11-12 22:40:00|12227.2|12215.3|12228.8|12216.9|12229.9|12218|12224.8|12212.9|216
1699829100000|2023-11-12 22:45:00|12229.3|12217.4|12228.7|12216.8|12231.4|12219.5|12226.9|12215|170
1699829400000|2023-11-12 22:50:00|12228.8|12216.9|12233.4|12224.3|12234.3|12224.5|12227|12215.1|119
1699829700000|2023-11-12 22:55:00|12233.3|12224.2|12233|12224.5|12233.4|12224.6|12232.8|12224.1|49
1699830000000|2023-11-12 23:00:00|12232.8|12224.8|12232|12228.6|12234|12230.5|12230.7|12224.8|187
1699830300000|2023-11-12 23:05:00|12231.5|12229.1|12229.7|12227.3|12232.3|12229.7|12229.6|12227.2|101
1699830600000|2023-11-12 23:10:00|12229.6|12227.2|12229.7|12228.2|12230.5|12229|12228.4|12226.9|102
1699830900000|2023-11-12 23:15:00|12229.4|12227.9|12230.2|12228.7|12230.5|12229|12228.3|12226.8|116
1699831200000|2023-11-12 23:20:00|12230.4|12228.9|12229.2|12227.7|12230.4|12228.9|12229|12227.5|138
1699831500000|2023-11-12 23:25:00|12229.1|12227.6|12229|12227.5|12229.3|12227.8|12228.7|12227.2|90
1699831800000|2023-11-12 23:30:00|12229.1|12227.6|12229.9|12228.4|12230.2|12228.7|12228.5|12227|73
1699832100000|2023-11-12 23:35:00|12229.8|12228.3|12228.8|12227.3|12229.8|12228.3|12228.2|12226.7|89
1699832400000|2023-11-12 23:40:00|12228.4|12226.9|12229.1|12227.6|12229.3|12227.8|12228.3|12226.8|56
1699832700000|2023-11-12 23:45:00|12229.2|12227.7|12228.3|12226.8|12229.5|12228|12227.8|12226.3|47
1699833000000|2023-11-12 23:50:00|12228|12226.5|12228.3|12226.8|12229.3|12227.8|12227.5|12226|114
1699833300000|2023-11-12 23:55:00|12228.5|12227|12230.4|12228.9|12230.7|12229.2|12228.4|12226.9|53
1699833600000|2023-11-13 00:00:00|12230.3|12228.8|12230.3|12228.8|12233|12231.5|12230.1|12228.6|203
1699833900000|2023-11-13 00:05:00|12230|12228.5|12231.1|12229.6|12231.5|12230|12229.2|12227.7|141
1699834200000|2023-11-13 00:10:00|12231|12229.5|12229.1|12227.6|12231.4|12229.9|12229|12227.5|126
1699834500000|2023-11-13 00:15:00|12229.3|12227.8|12229.5|12228|12229.9|12228.4|12228.7|12227.2|82
1699834800000|2023-11-13 00:20:00|12229.6|12228.1|12229.3|12227.8|12230.5|12229.2|12228.8|12227.4|98
1699835100000|2023-11-13 00:25:00|12229.2|12227.7|12229.5|12228|12230.2|12228.7|12228.9|12227.4|100
1699835400000|2023-11-13 00:30:00|12229.4|12227.9|12229.4|12227.9|12229.6|12228.1|12227.9|12226.4|92
1699835700000|2023-11-13 00:35:00|12229.3|12227.8|12227|12226.1|12229.4|12227.9|12226.8|12225.6|79
1699836000000|2023-11-13 00:40:00|12227.1|12226.2|12226.2|12224.7|12227.1|12226.2|12226|12224.5|83
1699836300000|2023-11-13 00:45:00|12225.9|12224.4|12226.2|12225.3|12226.3|12225.3|12225.1|12224.2|83
1699836600000|2023-11-13 00:50:00|12226.1|12225.2|12225.4|12224.5|12226.4|12225.2|12225|12223.9|77
1699836900000|2023-11-13 00:55:00|12225.3|12224.4|12228.2|12227.3|12228.8|12227.4|12225|12224.1|132
1699837200000|2023-11-13 01:00:00|12228.1|12227.2|12229.1|12228.2|12229.6|12228.7|12225|12224.1|172
1699837500000|2023-11-13 01:05:00|12229|12228.1|12228.6|12227.1|12231.4|12230.2|12228.4|12227|189
1699837800000|2023-11-13 01:10:00|12228.5|12227|12229.5|12228|12230.6|12229.1|12228.5|12227|120
1699838100000|2023-11-13 01:15:00|12229.6|12228.1|12230.4|12228.9|12231.4|12229.9|12229.5|12228|166
1699838400000|2023-11-13 01:20:00|12230.5|12229|12227.1|12225.6|12231.4|12229.9|12226.9|12225.4|175
1699838700000|2023-11-13 01:25:00|12227|12225.5|12231.4|12229.9|12231.7|12230.2|12226.4|12225.2|200
1699839000000|2023-11-13 01:30:00|12231.5|12230|12231.1|12229.6|12233.7|12232.2|12231|12229.5|247
1699839300000|2023-11-13 01:35:00|12231.2|12229.7|12233.3|12231.8|12233.5|12232|12230.7|12229.2|177
1699839600000|2023-11-13 01:40:00|12233.4|12231.9|12235.4|12233.9|12235.6|12234.1|12233.1|12231.6|134
1699839900000|2023-11-13 01:45:00|12235.5|12234|12236.3|12235.4|12236.5|12235.4|12234.5|12233|175
1699840200000|2023-11-13 01:50:00|12236.2|12235.3|12234.2|12232.7|12236.2|12235.3|12234.2|12232.7|212
1699840500000|2023-11-13 01:55:00|12234.3|12232.8|12236.4|12234.9|12236.5|12235|12233.5|12232|148
1699840800000|2023-11-13 02:00:00|12236.3|12234.8|12234.9|12234|12236.6|12235.7|12234.8|12233.9|149
1699841100000|2023-11-13 02:05:00|12234.8|12233.9|12234.4|12232.9|12235.2|12234|12233.4|12232.5|149
1699841400000|2023-11-13 02:10:00|12234.6|12233.1|12235.9|12234.4|12236.4|12234.9|12233.5|12232.6|136
1699841700000|2023-11-13 02:15:00|12236.1|12234.6|12234.5|12233.6|12236.2|12235.1|12233.1|12232.2|135
1699842000000|2023-11-13 02:20:00|12234.6|12233.7|12235.2|12233.7|12235.6|12234.7|12234.2|12233.1|96
1699842300000|2023-11-13 02:25:00|12235.3|12233.8|12233.9|12233|12235.3|12233.8|12232.9|12232|58
1699842600000|2023-11-13 02:30:00|12234|12233.1|12234|12232.5|12235.5|12234|12233.8|12232.3|157
1699842900000|2023-11-13 02:35:00|12233.9|12232.4|12233|12231.5|12234.2|12232.7|12231.6|12230.1|158
1699843200000|2023-11-13 02:40:00|12232.9|12231.4|12233.5|12232.6|12234.6|12233.1|12232.9|12231.4|103
1699843500000|2023-11-13 02:45:00|12233.4|12232.5|12233.2|12231.7|12234.2|12232.7|12232.7|12231.3|121
1699843800000|2023-11-13 02:50:00|12233.3|12231.8|12231|12229.5|12234.1|12233|12230.6|12229.4|157
1699844100000|2023-11-13 02:55:00|12230.8|12229.3|12231.4|12229.9|12232.1|12230.6|12229.9|12228.7|149
1699844400000|2023-11-13 03:00:00|12231|12229.5|12227|12225.5|12231.1|12230|12226.3|12224.8|172
1699844700000|2023-11-13 03:05:00|12227.1|12225.6|12225.9|12224.4|12227.2|12225.7|12225|12223.5|112
1699845000000|2023-11-13 03:10:00|12226.1|12224.6|12226.4|12224.9|12228|12227|12226|12224.5|162
1699845300000|2023-11-13 03:15:00|12226.2|12224.7|12225|12223.5|12227|12225.5|12224.5|12223|109
1699845600000|2023-11-13 03:20:00|12224.9|12223.4|12225.1|12223.6|12225.5|12224|12223.9|12222.6|96
1699845900000|2023-11-13 03:25:00|12224.8|12223.9|12225.7|12224.8|12226.3|12225.3|12224.8|12223.9|90
1699846200000|2023-11-13 03:30:00|12225.3|12224.4|12225.2|12223.7|12225.3|12224.4|12224|12222.5|112
1699846500000|2023-11-13 03:35:00|12225.1|12223.6|12224.8|12223.9|12225.4|12224|12224.4|12222.9|89
1699846800000|2023-11-13 03:40:00|12224.9|12224|12227.1|12226.2|12227.8|12226.9|12224.8|12223.9|77
1699847100000|2023-11-13 03:45:00|12227.2|12226.3|12228.4|12226.9|12229.2|12227.7|12227.2|12225.9|124
1699847400000|2023-11-13 03:50:00|12228.3|12226.8|12228.4|12226.9|12228.6|12227.1|12228.2|12226.7|98
1699847700000|2023-11-13 03:55:00|12228.3|12226.8|12228.3|12226.8|12229.3|12227.8|12228.2|12226.7|83
1699848000000|2023-11-13 04:00:00|12228.9|12226.5|12229.5|12227.7|12229.6|12227.8|12228.4|12226|125
1699848300000|2023-11-13 04:05:00|12229.6|12227.8|12230.7|12228.9|12231.5|12229.7|12228.8|12227|111
1699848600000|2023-11-13 04:10:00|12230.8|12229|12231.4|12229.6|12232.5|12230.1|12230.6|12228.8|99
1699848900000|2023-11-13 04:15:00|12230.9|12230|12233.1|12232.2|12233.5|12232.2|12230.9|12229.5|68
1699849200000|2023-11-13 04:20:00|12233.2|12231.6|12233.3|12231.8|12233.4|12232.2|12232.3|12230.8|78
1699849500000|2023-11-13 04:25:00|12233.4|12231.9|12233.3|12231.8|12233.6|12232.1|12232.5|12231|47
1699849800000|2023-11-13 04:30:00|12233.2|12231.7|12234.3|12232.8|12234.4|12232.9|12233.2|12231.7|70
1699850100000|2023-11-13 04:35:00|12234.2|12232.7|12232.3|12230.8|12234.3|12232.8|12232.3|12230.8|93
1699850400000|2023-11-13 04:40:00|12232.2|12230.7|12231.3|12230.4|12232.8|12231.9|12230.6|12229.7|55
1699850700000|2023-11-13 04:45:00|12231.2|12230.3|12230.8|12229.9|12232.7|12231.8|12230.7|12229.4|77
1699851000000|2023-11-13 04:50:00|12230.5|12229.6|12228.7|12227.8|12230.5|12229.6|12228.6|12227.7|114
1699851300000|2023-11-13 04:55:00|12228.5|12227.6|12229.2|12227.7|12229.6|12228.7|12228.4|12227.3|89
1699851600000|2023-11-13 05:00:00|12229|12227.5|12229.6|12228.1|12230.4|12228.9|12229|12227.5|98
1699851900000|2023-11-13 05:05:00|12229.5|12228|12230.1|12229.2|12230.5|12229.6|12229.2|12228|85
1699852200000|2023-11-13 05:10:00|12230.3|12229.4|12231.1|12229.6|12231.4|12230|12229.9|12228.5|62
1699852500000|2023-11-13 05:15:00|12231|12229.5|12230.8|12229.9|12232.1|12230.6|12230.8|12229.3|61
1699852800000|2023-11-13 05:20:00|12230.9|12230|12232.5|12231|12233.2|12231.7|12230.9|12230|124
1699853100000|2023-11-13 05:25:00|12232.6|12231.1|12230.6|12229.1|12232.6|12231.1|12230|12228.5|138
1699853400000|2023-11-13 05:30:00|12231.1|12228.7|12229.6|12227.2|12231.3|12229.3|12228.3|12225.9|195
1699853700000|2023-11-13 05:35:00|12229.7|12227.3|12230.7|12228.3|12231.3|12229.2|12229.4|12227|105
1699854000000|2023-11-13 05:40:00|12230.8|12228.4|12230.7|12228.3|12231.7|12229.4|12229.8|12227.4|135
1699854300000|2023-11-13 05:45:00|12230.3|12228.8|12229.3|12227.8|12230.4|12228.9|12228.9|12227.4|104
1699854600000|2023-11-13 05:50:00|12229.2|12227.7|12230.9|12229.4|12231|12229.5|12228.9|12227.4|119
1699854900000|2023-11-13 05:55:00|12230.6|12229.1|12230.7|12229.8|12230.8|12229.8|12229|12227.8|132
1699855200000|2023-11-13 06:00:00|12230.8|12229.9|12229.9|12229|12230.8|12229.9|12228.9|12227.5|143
1699855500000|2023-11-13 06:05:00|12229.5|12228|12231.7|12230.2|12231.7|12230.2|12229|12227.8|125
1699855800000|2023-11-13 06:10:00|12231.6|12230.1|12232.1|12230.6|12232.5|12231|12230.4|12228.9|111
1699856100000|2023-11-13 06:15:00|12231.8|12230.3|12234.3|12232.8|12234.5|12233.2|12231.6|12230.1|87
1699856400000|2023-11-13 06:20:00|12234.4|12232.9|12237.1|12236.2|12237.5|12236.6|12234.4|12232.9|98
1699856700000|2023-11-13 06:25:00|12236.9|12236|12236.9|12236|12237.9|12237|12236.5|12235.6|107
1699857000000|2023-11-13 06:30:00|12237|12236.1|12236|12235.1|12237.6|12236.7|12234.7|12233.8|101
1699857300000|2023-11-13 06:35:00|12236.1|12235.2|12235.9|12235|12236.4|12235.2|12234.9|12233.8|131
1699857600000|2023-11-13 06:40:00|12235.8|12234.9|12235.4|12233.9|12236.4|12234.9|12234.5|12233.6|108
1699857900000|2023-11-13 06:45:00|12235.5|12234|12239.1|12238.2|12239.5|12238.6|12235.4|12233.9|86
1699858200000|2023-11-13 06:50:00|12239|12238.1|12239.8|12238.9|12240.1|12239|12237.9|12237|150
1699858500000|2023-11-13 06:55:00|12239.7|12238.8|12239.3|12237.8|12241|12239.5|12239.1|12237.6|142
1699858800000|2023-11-13 07:00:00|12239.8|12237.4|12241.4|12239|12242.4|12240|12237.6|12235.8|408
1699859100000|2023-11-13 07:05:00|12241.2|12238.8|12240.9|12238.5|12243.1|12241.3|12239.6|12237.3|374
1699859400000|2023-11-13 07:10:00|12241|12238.6|12239.4|12237.6|12241|12238.6|12237.5|12235.1|289
1699859700000|2023-11-13 07:15:00|12239.2|12238.3|12240|12238.5|12240.8|12239.3|12236.9|12235.6|216
1699860000000|2023-11-13 07:20:00|12239.8|12238.3|12237.2|12235.7|12240.1|12239|12237|12235.6|143
1699860300000|2023-11-13 07:25:00|12237.3|12235.8|12239|12237.5|12241|12239.5|12236.4|12234.9|202
1699860600000|2023-11-13 07:30:00|12239.1|12237.6|12236.8|12235.9|12239.2|12238.1|12234.7|12233.8|191
1699860900000|2023-11-13 07:35:00|12236.6|12235.7|12240.7|12239.8|12240.8|12239.9|12236|12235.1|177
1699861200000|2023-11-13 07:40:00|12240.6|12239.7|12241.2|12240.3|12243.9|12243|12239.8|12238.5|281
1699861500000|2023-11-13 07:45:00|12241.1|12240.2|12243.6|12242.7|12243.6|12242.7|12241.1|12240.2|262
1699861800000|2023-11-13 07:50:00|12243.4|12242.5|12238|12236.5|12244.8|12243.9|12237.9|12236.4|288
1699862100000|2023-11-13 07:55:00|12237.9|12236.4|12237.6|12236.7|12239.1|12237.9|12236.9|12235.7|264
1699862400000|2023-11-13 08:00:00|12237.1|12236.2|12236.4|12234.9|12237.9|12237|12233.6|12232.1|500
1699862700000|2023-11-13 08:05:00|12236.5|12235|12235.3|12234.4|12237.8|12236.9|12232.5|12231.1|355
1699863000000|2023-11-13 08:10:00|12235.4|12234.5|12232.5|12231.6|12240.3|12239.4|12232.2|12231.3|405
1699863300000|2023-11-13 08:15:00|12232.6|12231.7|12236.1|12235.2|12237.7|12236.2|12232.6|12231.3|384
1699863600000|2023-11-13 08:20:00|12236.3|12235.4|12239.1|12237.6|12241.7|12240.8|12234.9|12234|322
1699863900000|2023-11-13 08:25:00|12239.3|12238.4|12241.9|12240.4|12242.9|12241.8|12238.9|12237.4|417
1699864200000|2023-11-13 08:30:00|12241.6|12240.1|12235.9|12235|12242|12240.5|12234.1|12233.2|317
1699864500000|2023-11-13 08:35:00|12235.8|12234.9|12237.6|12236.7|12238.9|12238|12233|12231.5|273
1699864800000|2023-11-13 08:40:00|12237.7|12236.8|12236.2|12235.3|12240|12239.1|12235.1|12233.6|270
1699865100000|2023-11-13 08:45:00|12236.1|12235.2|12234.9|12234|12237.8|12236.9|12234.9|12233.9|254
1699865400000|2023-11-13 08:50:00|12235.7|12234.8|12235.9|12235|12237.5|12236.6|12234.9|12234|230
1699865700000|2023-11-13 08:55:00|12235.8|12234.9|12241.2|12240.3|12241.8|12240.9|12234.9|12234|238
1699866000000|2023-11-13 09:00:00|12241.3|12240.4|12239.8|12238.3|12243.6|12242.7|12239.6|12238.3|330
1699866300000|2023-11-13 09:05:00|12239.9|12238.4|12241.7|12240.8|12242|12241.1|12238.8|12237.3|234
1699866600000|2023-11-13 09:10:00|12241.8|12240.9|12243|12242.1|12246.1|12245.2|12240.8|12239.9|256
1699866900000|2023-11-13 09:15:00|12242.9|12242|12247|12246.1|12247.5|12246.6|12241.8|12240.9|254
1699867200000|2023-11-13 09:20:00|12247.1|12246.2|12249.9|12249|12251.9|12250.4|12245|12244.1|245
1699867500000|2023-11-13 09:25:00|12250|12249.1|12249.9|12249|12253.9|12253|12249.8|12248.9|283
1699867800000|2023-11-13 09:30:00|12250|12249.1|12250.1|12249.2|12253.1|12252.2|12250|12249.1|326
1699868100000|2023-11-13 09:35:00|12250.2|12249.3|12248|12247.1|12252.2|12251.3|12248|12247.1|268
1699868400000|2023-11-13 09:40:00|12248.7|12247.8|12245.5|12244.6|12249|12248.1|12245.1|12244.1|266
1699868700000|2023-11-13 09:45:00|12245.4|12244.5|12245.5|12244.6|12248.1|12247.2|12244|12243.1|315
1699869000000|2023-11-13 09:50:00|12245.4|12244.5|12244.9|12244|12247.5|12246.3|12244|12243.1|222
1699869300000|2023-11-13 09:55:00|12244.7|12243.8|12244.1|12243.2|12248.7|12247.2|12244|12243.1|206
1699869600000|2023-11-13 10:00:00|12244|12243.1|12242.1|12241.2|12247|12246.1|12242.1|12241.2|244
1699869900000|2023-11-13 10:05:00|12242|12241.1|12241.2|12240.3|12243.1|12242.2|12238.8|12237.9|225
1699870200000|2023-11-13 10:10:00|12241.3|12240.4|12242.5|12241.6|12243.8|12242.9|12239.6|12238.7|239
1699870500000|2023-11-13 10:15:00|12242.4|12241.5|12239.3|12238.4|12242.9|12242|12238.7|12237.8|162
1699870800000|2023-11-13 10:20:00|12239.2|12238.3|12237.7|12236.8|12240.3|12239.3|12237|12236.1|155
1699871100000|2023-11-13 10:25:00|12237.8|12236.9|12240.2|12239.3|12241.5|12240|12237.2|12236|166
1699871400000|2023-11-13 10:30:00|12240.7|12238.9|12245.3|12243.5|12245.3|12243.5|12240.6|12238.8|197
1699871700000|2023-11-13 10:35:00|12245.4|12243.6|12244.8|12242.4|12246.4|12244|12243.3|12241.4|200
1699872000000|2023-11-13 10:40:00|12244.7|12242.3|12245.7|12243.9|12246|12244.2|12244.4|12242.3|135
1699872300000|2023-11-13 10:45:00|12245.3|12244.4|12249.7|12248.8|12250.2|12249.3|12245.3|12244.2|201
1699872600000|2023-11-13 10:50:00|12249.8|12248.9|12255.1|12254.2|12255.2|12254.3|12249.8|12248.9|277
1699872900000|2023-11-13 10:55:00|12255.2|12254.3|12251.8|12250.9|12256|12255.1|12251.7|12250.8|236
1699873200000|2023-11-13 11:00:00|12251.9|12251|12251.2|12250.3|12252.8|12251.9|12248.8|12247.9|210
1699873500000|2023-11-13 11:05:00|12251.3|12250.4|12248|12247.1|12251.3|12250.4|12248|12247.1|202
1699873800000|2023-11-13 11:10:00|12247.8|12246.9|12250.8|12249.9|12250.9|12250|12247.4|12246.5|183
1699874100000|2023-11-13 11:15:00|12251|12250.1|12249|12247.5|12251.1|12250.2|12248.4|12247.1|181
1699874400000|2023-11-13 11:20:00|12248.9|12247.4|12248.2|12247.3|12250.1|12249.2|12247.4|12246.1|188
1699874700000|2023-11-13 11:25:00|12248.3|12247.4|12247.1|12246.2|12248.7|12247.8|12247|12246.1|159
1699875000000|2023-11-13 11:30:00|12247.2|12246.3|12248.7|12247.8|12249.3|12248.4|12246.4|12245.2|261
1699875300000|2023-11-13 11:35:00|12248.8|12247.9|12249.3|12248.4|12250.1|12249.2|12247.3|12246.4|202
1699875600000|2023-11-13 11:40:00|12249.2|12248.3|12250.9|12250|12253.1|12252.2|12248.5|12247.6|184
1699875900000|2023-11-13 11:45:00|12251|12250.1|12253.1|12252.2|12253.1|12252.2|12248.9|12248|278
1699876200000|2023-11-13 11:50:00|12253|12252.1|12252.3|12251.4|12253.8|12252.9|12249.6|12248.7|243
1699876500000|2023-11-13 11:55:00|12252.4|12251.5|12250.6|12249.7|12256|12255.1|12250|12249.1|313
1699876800000|2023-11-13 12:00:00|12250.5|12249.6|12243.4|12242.5|12251.1|12250.2|12242.5|12241.6|308
1699877100000|2023-11-13 12:05:00|12243.5|12242.6|12241.8|12240.9|12245|12244.1|12241.8|12240.9|172
1699877400000|2023-11-13 12:10:00|12241.9|12241|12240.9|12240|12242|12241.1|12239.1|12238.2|265
1699877700000|2023-11-13 12:15:00|12240.8|12239.9|12243.7|12242.8|12243.8|12242.9|12239|12238.1|260
1699878000000|2023-11-13 12:20:00|12243.9|12243|12241.2|12240.3|12243.9|12243|12240.4|12239.5|190
1699878300000|2023-11-13 12:25:00|12241|12240.1|12237.6|12236.7|12241.8|12240.9|12237.6|12236.7|210
1699878600000|2023-11-13 12:30:00|12237|12236.1|12239|12238.1|12240.7|12239.8|12236.8|12235.9|194
1699878900000|2023-11-13 12:35:00|12238.9|12238|12239.6|12238.7|12239.7|12238.8|12236|12235.1|243
1699879200000|2023-11-13 12:40:00|12239.3|12238.4|12240.9|12240|12242.2|12240.9|12236.5|12235.6|303
1699879500000|2023-11-13 12:45:00|12241.2|12240.3|12240.9|12240|12243.7|12242.8|12240|12239.1|268
1699879800000|2023-11-13 12:50:00|12240.8|12239.9|12241.2|12239.7|12242.8|12241.9|12240|12239.1|252
1699880100000|2023-11-13 12:55:00|12241.1|12239.6|12242.9|12242|12244.7|12243.8|12240.8|12239.6|288
1699880400000|2023-11-13 13:00:00|12242.8|12241.9|12243.1|12242.2|12244.5|12243.6|12240.8|12239.9|298
1699880700000|2023-11-13 13:05:00|12242.9|12242|12242.7|12241.8|12245.3|12244.4|12241.4|12240.5|269
1699881000000|2023-11-13 13:10:00|12242.6|12241.7|12247|12245.5|12248.3|12246.8|12242.6|12241.7|275
1699881300000|2023-11-13 13:15:00|12247.1|12245.6|12255.3|12254.4|12255.6|12254.7|12246.7|12245.2|451
1699881600000|2023-11-13 13:20:00|12254.8|12253.9|12253.5|12252.6|12255.9|12255|12252.4|12251.5|400
1699881900000|2023-11-13 13:25:00|12253.7|12252.8|12250.8|12249.9|12255.3|12254.4|12249.7|12248.8|346
1699882200000|2023-11-13 13:30:00|12251.1|12250.2|12245.8|12244.3|12252.5|12251.6|12245.5|12244|396
1699882500000|2023-11-13 13:35:00|12245.4|12243.9|12238.2|12237.3|12246|12244.5|12237.6|12236.2|379
1699882800000|2023-11-13 13:40:00|12238.3|12237.4|12239.1|12238.2|12240.3|12239.4|12235.9|12235|306
1699883100000|2023-11-13 13:45:00|12239|12238.1|12243.7|12242.8|12243.9|12243|12239|12238.1|334
1699883400000|2023-11-13 13:50:00|12243.8|12242.9|12246.9|12246|12247|12246.1|12242.9|12242|309
1699883700000|2023-11-13 13:55:00|12247|12246.1|12247|12246.1|12248|12247.1|12244.8|12243.7|303
1699884000000|2023-11-13 14:00:00|12247.1|12246.2|12245.3|12244.4|12249.9|12249|12243.9|12243|362
1699884300000|2023-11-13 14:05:00|12245.4|12244.5|12243.1|12242.2|12245.6|12244.7|12240.7|12239.8|328
1699884600000|2023-11-13 14:10:00|12243|12242.1|12238.9|12238|12243.3|12242.4|12236.7|12235.8|339
1699884900000|2023-11-13 14:15:00|12239.1|12238.2|12240.1|12239.2|12240.2|12239.3|12236.5|12235.6|290
1699885200000|2023-11-13 14:20:00|12240.2|12239.3|12241.7|12240.8|12243.4|12242.5|12239.6|12238.1|246
1699885500000|2023-11-13 14:25:00|12242|12241.1|12241.8|12240.9|12243.5|12242.6|12241.3|12240.3|321
1699885800000|2023-11-13 14:30:00|12241.9|12241|12234.1|12233.2|12243.2|12242.3|12233.6|12232.7|479
1699886100000|2023-11-13 14:35:00|12233.9|12233|12234.4|12233.5|12234.9|12234|12231.6|12230.7|463
1699886400000|2023-11-13 14:40:00|12234.3|12233.4|12234.9|12234|12238.1|12237.2|12233.5|12232.6|420
1699886700000|2023-11-13 14:45:00|12235.4|12234.5|12232.5|12231.6|12235.7|12234.8|12230.1|12229.2|386
1699887000000|2023-11-13 14:50:00|12232.2|12231.3|12239.1|12238.2|12239.1|12238.2|12231.9|12231|355
1699887300000|2023-11-13 14:55:00|12239.2|12238.3|12239.6|12238.7|12242.6|12241.7|12236.1|12235.2|391
1699887600000|2023-11-13 15:00:00|12239.4|12238.5|12251.6|12250.7|12256.2|12254.8|12238.5|12237.6|869
1699887900000|2023-11-13 15:05:00|12251.8|12250.9|12251.8|12250.3|12256.7|12255.5|12248.6|12247.7|917
1699888200000|2023-11-13 15:10:00|12251.5|12250|12249.4|12247.9|12252.9|12251.6|12246.3|12244.8|653
1699888500000|2023-11-13 15:15:00|12249.5|12248|12253.8|12252.9|12254.5|12253.2|12244|12243.1|551
1699888800000|2023-11-13 15:20:00|12253.9|12253|12249.8|12248.9|12255.2|12254.3|12249.7|12248.8|377
1699889100000|2023-11-13 15:25:00|12249.9|12249|12246.1|12245.2|12250.1|12249.1|12244.5|12243.6|331
1699889400000|2023-11-13 15:30:00|12246.2|12245.3|12248|12246.5|12248.8|12247.3|12244|12243.1|388
1699889700000|2023-11-13 15:35:00|12248.1|12246.6|12242.1|12241.2|12248.4|12247.1|12242|12241|310
1699890000000|2023-11-13 15:40:00|12242|12241.1|12249.7|12248.8|12250|12249.1|12241.3|12240.4|363
1699890300000|2023-11-13 15:45:00|12249.2|12248.3|12252.9|12252|12257.6|12256.7|12249|12248.1|460
1699890600000|2023-11-13 15:50:00|12252.8|12251.9|12257|12256.1|12258.1|12257.2|12252.2|12251.3|334
1699890900000|2023-11-13 15:55:00|12257.3|12256.4|12253|12252.1|12259.3|12258.2|12252.7|12251.7|460
1699891200000|2023-11-13 16:00:00|12253.2|12252.3|12250.3|12249.4|12255.6|12254.7|12249.6|12248.6|425
1699891500000|2023-11-13 16:05:00|12250.1|12249.2|12252.6|12251.7|12252.9|12252|12248.3|12247.4|367
1699891800000|2023-11-13 16:10:00|12252.4|12251.5|12257.1|12256.2|12259.2|12258.3|12251.3|12250.4|382
1699892100000|2023-11-13 16:15:00|12257.3|12256.4|12261.6|12260.7|12264.9|12264|12255.8|12254.9|433
1699892400000|2023-11-13 16:20:00|12261.5|12260.6|12264.8|12263.9|12265.9|12265|12257.5|12256.6|312
1699892700000|2023-11-13 16:25:00|12264.9|12264|12263.5|12262.6|12265.7|12264.8|12262.3|12261.4|292
1699893000000|2023-11-13 16:30:00|12262.9|12262|12265.6|12264.7|12268.4|12267.5|12261.3|12260.4|259
1699893300000|2023-11-13 16:35:00|12265.5|12264.6|12268.8|12267.9|12269|12268.1|12264.7|12263.8|240
1699893600000|2023-11-13 16:40:00|12268.9|12268|12267.7|12266.8|12271|12269.8|12267.5|12266.6|273
1699893900000|2023-11-13 16:45:00|12267.6|12266.7|12268.8|12267.9|12271.8|12270.9|12267.6|12266.7|312
1699894200000|2023-11-13 16:50:00|12268.9|12268|12267.7|12266.2|12271|12270.1|12267.3|12266.2|290
1699894500000|2023-11-13 16:55:00|12267.8|12266.3|12266.8|12265.9|12268.6|12267.4|12264.7|12263.3|270
1699894800000|2023-11-13 17:00:00|12266.7|12265.8|12268|12267.1|12269|12268.1|12264.8|12263.9|227
1699895100000|2023-11-13 17:05:00|12267.9|12267|12265.7|12264.8|12269.5|12268.6|12265.2|12264.3|280
1699895400000|2023-11-13 17:10:00|12265.8|12264.9|12264.8|12263.9|12266.7|12265.8|12263.4|12262.5|261
1699895700000|2023-11-13 17:15:00|12264.7|12263.8|12267.8|12266.9|12269.7|12268.8|12264.5|12263.6|223
1699896000000|2023-11-13 17:20:00|12267.9|12267|12273.1|12272.2|12273.8|12272.9|12266.4|12265.5|186
1699896300000|2023-11-13 17:25:00|12272.8|12271.9|12270.8|12269.9|12276.8|12275.9|12270.8|12269.6|249
1699896600000|2023-11-13 17:30:00|12270.9|12270|12274.3|12272.8|12274.3|12273.1|12268.4|12267.5|261
1699896900000|2023-11-13 17:35:00|12274.2|12272.7|12276.5|12275.6|12276.8|12275.9|12272.1|12271.2|201
1699897200000|2023-11-13 17:40:00|12276.6|12275.7|12276.3|12275.4|12277.6|12276.7|12276.3|12275.4|135
1699897500000|2023-11-13 17:45:00|12276.4|12275.5|12270.8|12269.9|12276.5|12275.6|12268.8|12267.9|245
1699897800000|2023-11-13 17:50:00|12270.7|12269.8|12268.5|12267.6|12273|12272.1|12267.7|12266.8|183
1699898100000|2023-11-13 17:55:00|12268.4|12267.5|12268.8|12267.9|12270.7|12269.8|12266.8|12265.3|226
1699898400000|2023-11-13 18:00:00|12268.9|12268|12265.8|12264.9|12269.8|12268.9|12265.8|12264.9|205
1699898700000|2023-11-13 18:05:00|12265.9|12265|12265.5|12264|12266.7|12265.8|12262.6|12261.1|225
1699899000000|2023-11-13 18:10:00|12265.7|12264.2|12267.1|12266.2|12267.2|12266.3|12264.8|12263.9|190
1699899300000|2023-11-13 18:15:00|12267.2|12266.3|12271.5|12270.6|12271.7|12270.8|12267.1|12266.2|171
1699899600000|2023-11-13 18:20:00|12270.8|12269.9|12271.1|12270.2|12272.7|12271.8|12268.6|12267.7|198
1699899900000|2023-11-13 18:25:00|12271.2|12270.3|12267.8|12266.9|12271.3|12270.4|12267.5|12266.4|191
1699900200000|2023-11-13 18:30:00|12267.9|12267|12266.8|12265.9|12268.3|12267.1|12266|12264.8|258
1699900500000|2023-11-13 18:35:00|12266.9|12266|12268.3|12267.4|12269.6|12268.1|12266.6|12265.1|153
1699900800000|2023-11-13 18:40:00|12268.6|12267.7|12271.8|12270.3|12273.2|12272.3|12268.6|12267.7|195
1699901100000|2023-11-13 18:45:00|12271.9|12270.4|12275.4|12274.5|12276.6|12275.1|12271.8|12270.4|244
1699901400000|2023-11-13 18:50:00|12275.5|12274.6|12271.5|12270.6|12276.7|12275.8|12271.2|12270.3|147
1699901700000|2023-11-13 18:55:00|12271.6|12270.7|12272.7|12271.8|12274.2|12272.7|12270.3|12269.4|142
1699902000000|2023-11-13 19:00:00|12272.8|12271.9|12273|12271.5|12273.5|12272.3|12271.5|12270.4|106
1699902300000|2023-11-13 19:05:00|12272.9|12271.4|12271.9|12270.4|12273.1|12271.6|12270.6|12269.3|177
1699902600000|2023-11-13 19:10:00|12272|12270.5|12274.6|12273.7|12275.1|12273.7|12271.3|12270.1|168
1699902900000|2023-11-13 19:15:00|12273.9|12273|12273.4|12272.5|12274.1|12273|12272.1|12271.1|166
1699903200000|2023-11-13 19:20:00|12273.3|12272.4|12272.6|12271.7|12273.8|12272.5|12270.8|12269.9|161
1699903500000|2023-11-13 19:25:00|12272.7|12271.8|12274.6|12273.7|12275.1|12273.9|12272.6|12271.7|115
1699903800000|2023-11-13 19:30:00|12274.7|12273.8|12273|12271.5|12275.3|12274.4|12272.7|12271.2|161
1699904100000|2023-11-13 19:35:00|12272.9|12271.4|12277.3|12275.8|12277.4|12276.4|12272.7|12271.4|221
1699904400000|2023-11-13 19:40:00|12277.4|12275.9|12279.6|12278.7|12280.1|12279|12276.9|12275.8|156
1699904700000|2023-11-13 19:45:00|12279.7|12278.8|12279.5|12278.6|12280|12278.8|12279|12278|90
1699905000000|2023-11-13 19:50:00|12279.6|12278.7|12277.5|12276|12279.6|12278.7|12276.1|12275|176
1699905300000|2023-11-13 19:55:00|12277.8|12276.6|12278.6|12277.7|12280.1|12278.8|12277.7|12276.6|181
1699905600000|2023-11-13 20:00:00|12278.9|12277.1|12276.8|12275|12279.1|12277.2|12275.9|12274.1|207
1699905900000|2023-11-13 20:05:00|12276.7|12274.9|12276.8|12274.4|12276.9|12274.9|12275.1|12272.7|197
1699906200000|2023-11-13 20:10:00|12276.7|12274.3|12276.9|12274.5|12277.5|12275.1|12275.1|12272.7|183
1699906500000|2023-11-13 20:15:00|12276.5|12275|12280.7|12279.2|12280.9|12279.4|12276.1|12274.6|157
1699906800000|2023-11-13 20:20:00|12280.8|12279.3|12279|12277.5|12280.9|12279.4|12278.8|12277.3|143
1699907100000|2023-11-13 20:25:00|12278.9|12277.4|12279.8|12278.3|12279.9|12278.9|12278.7|12277.2|138
1699907400000|2023-11-13 20:30:00|12279.9|12278.4|12279.8|12278.3|12280.8|12279.3|12279.3|12277.8|134
1699907700000|2023-11-13 20:35:00|12279.9|12278.4|12278.7|12277.2|12280|12278.5|12278.7|12277.2|83
1699908000000|2023-11-13 20:40:00|12278.9|12277.4|12279.8|12278.9|12280.1|12279|12277.8|12276.3|120
1699908300000|2023-11-13 20:45:00|12279.9|12279|12279.8|12278.9|12280.8|12279.9|12279|12278|107
1699908600000|2023-11-13 20:50:00|12280|12279.1|12278.5|12277|12280.7|12279.8|12277.4|12275.9|203
1699908900000|2023-11-13 20:55:00|12278.4|12276.9|12277.5|12276|12279.2|12277.7|12277.4|12275.9|204
1699909200000|2023-11-13 21:00:00|12277.9|12276.4|12278.9|12277.4|12279.3|12277.8|12277.2|12275.7|108
1699909500000|2023-11-13 21:05:00|12279|12277.5|12279|12277.5|12279.2|12277.7|12278.8|12277.3|69
1699909800000|2023-11-13 21:10:00|12278.9|12277.4|12278|12276.5|12279.1|12277.6|12277.8|12276.3|121
1699910100000|2023-11-13 21:15:00|12277.9|12276.4|12279.3|12277.8|12279.3|12277.8|12277.8|12276.3|45
1699910400000|2023-11-13 21:20:00|12279.4|12277.9|12279.4|12277.9|12279.5|12278.1|12278.9|12277.8|46
1699910700000|2023-11-13 21:25:00|12279|12278.1|12280.2|12278.7|12280.4|12279.1|12279|12277.8|78
1699911000000|2023-11-13 21:30:00|12280.1|12278.6|12280.1|12278.6|12280.2|12278.7|12280|12278.5|35
1699911300000|2023-11-13 21:35:00|12280|12278.5|12279.2|12277.7|12280|12278.5|12279.2|12277.7|67
1699911600000|2023-11-13 21:40:00|12279.3|12277.8|12280.3|12278.8|12280.9|12279.4|12279.1|12277.6|56
1699911900000|2023-11-13 21:45:00|12280.4|12278.9|12280.7|12279.2|12281|12279.5|12280.4|12278.9|33
1699912200000|2023-11-13 21:50:00|12280.9|12279.4|12280.7|12279.2|12280.9|12279.4|12280.2|12278.7|67
1699912500000|2023-11-13 21:55:00|12281.1|12278.7|12281.9|12275.7|12282.3|12279|12280.1|12274.4|167
1699912800000|2023-11-13 22:00:00|12280.4|12268.5|12273.1|12261.2|12280.8|12268.9|12273.1|12261.2|8
1699913100000|2023-11-13 22:05:00|12274.2|12262.3|12277.6|12265.7|12278|12266.1|12274.2|12262.3|17
1699913400000|2023-11-13 22:10:00|12277.3|12265.4|12278.4|12266.5|12278.5|12266.6|12277.3|12265.4|15
1699913700000|2023-11-13 22:15:00|12278.5|12266.6|12281.1|12269.2|12281.1|12269.2|12278.4|12266.5|42
1699914000000|2023-11-13 22:20:00|12281|12269.1|12281.2|12269.3|12281.4|12269.5|12280.7|12268.8|60
1699914300000|2023-11-13 22:25:00|12281.3|12269.4|12281.5|12269.6|12281.9|12270|12280.6|12268.7|57
1699914600000|2023-11-13 22:30:00|12281.4|12269.5|12280.5|12271.2|12281.6|12272.4|12271.3|12259.4|128
1699914900000|2023-11-13 22:35:00|12280.4|12271|12272.4|12260.5|12280.4|12271.1|12272.3|12260.4|226
1699915200000|2023-11-13 22:40:00|12272.5|12260.6|12276|12264.1|12280.3|12268.4|12272.4|12260.5|264
1699915500000|2023-11-13 22:45:00|12277.5|12265.6|12279.7|12267.8|12282.1|12270.7|12277.5|12265.6|720
1699915800000|2023-11-13 22:50:00|12279.9|12268|12280.7|12268.8|12283.6|12276|12279.5|12267.6|521
1699916100000|2023-11-13 22:55:00|12280.6|12268.7|12280.7|12271.1|12281.5|12272.7|12280.1|12268.5|341
1699916400000|2023-11-13 23:00:00|12279.8|12271|12280.7|12278.3|12280.7|12278.3|12278.2|12270.9|158
1699916700000|2023-11-13 23:05:00|12280.2|12278.7|12281.2|12279.7|12281.2|12279.7|12280.2|12278.7|21
1699917000000|2023-11-13 23:10:00|12281.1|12279.6|12280.5|12279|12281.2|12279.7|12280.3|12278.8|23
1699917300000|2023-11-13 23:15:00|12280.3|12278.8|12280.1|12278.6|12280.3|12278.8|12280|12278.5|23
1699917600000|2023-11-13 23:20:00|12280|12278.5|12281.1|12279.6|12281.1|12279.6|12280|12278.5|33
1699917900000|2023-11-13 23:25:00|12281|12279.5|12280.9|12279.4|12281.1|12279.6|12280.7|12279.2|19
1699918200000|2023-11-13 23:30:00|12281.2|12278.8|12281.4|12279|12281.6|12279.2|12281.2|12278.8|41
1699918500000|2023-11-13 23:35:00|12281.3|12278.9|12281.5|12279.1|12281.6|12279.2|12281.3|12278.9|47
1699918800000|2023-11-13 23:40:00|12281.4|12279|12281.6|12279.2|12281.7|12279.3|12281.4|12279|69
1699919100000|2023-11-13 23:45:00|12281.4|12279.9|12280.1|12278.6|12281.4|12279.9|12280|12278.5|27
1699919400000|2023-11-13 23:50:00|12280.2|12278.7|12280.9|12279.4|12281|12279.5|12279.5|12278|59
1699919700000|2023-11-13 23:55:00|12280.8|12279.3|12280.6|12279.1|12281.5|12280|12280.1|12278.6|60
1699920000000|2023-11-14 00:00:00|12280.8|12279.3|12279|12277.5|12281.1|12279.6|12278.3|12276.8|147
1699920300000|2023-11-14 00:05:00|12278.9|12277.4|12279.8|12278.3|12280.2|12278.7|12278.2|12276.7|101
1699920600000|2023-11-14 00:10:00|12279.7|12278.2|12278.9|12277.4|12280|12278.5|12278.9|12277.4|34
1699920900000|2023-11-14 00:15:00|12279|12277.5|12279|12277.5|12279.2|12277.9|12278.7|12277.3|38
1699921200000|2023-11-14 00:20:00|12278.9|12277.4|12277.6|12276.7|12278.9|12277.4|12277.2|12275.7|97
1699921500000|2023-11-14 00:25:00|12277.5|12276.6|12277.6|12276.7|12277.9|12276.8|12276.8|12275.6|60
1699921800000|2023-11-14 00:30:00|12277.5|12276.6|12277|12275.5|12278.5|12277.6|12276.4|12275.1|51
1699922100000|2023-11-14 00:35:00|12276.9|12275.4|12276|12274.5|12277.1|12275.9|12275.8|12274.5|79
1699922400000|2023-11-14 00:40:00|12276.1|12274.6|12275.9|12275|12276.9|12276|12275.7|12274.5|42
1699922700000|2023-11-14 00:45:00|12276.1|12274.6|12274|12272.5|12276.2|12274.7|12274|12272.5|53
1699923000000|2023-11-14 00:50:00|12274.1|12272.6|12273.4|12272.5|12274.6|12273.7|12273.1|12271.7|94
1699923300000|2023-11-14 00:55:00|12273.6|12272.7|12274.3|12272.8|12275.3|12273.8|12273.6|12272.4|103
1699923600000|2023-11-14 01:00:00|12274.7|12273.2|12275.6|12274.7|12277.4|12275.9|12274.2|12272.7|126
1699923900000|2023-11-14 01:05:00|12275.2|12274.3|12275.3|12273.8|12276.2|12274.7|12274.6|12273.4|83
1699924200000|2023-11-14 01:10:00|12275.1|12273.6|12275.8|12274.3|12276.2|12274.8|12274.8|12273.5|85
1699924500000|2023-11-14 01:15:00|12275.7|12274.2|12274.7|12273.8|12275.7|12274.2|12273.4|12272.5|85
1699924800000|2023-11-14 01:20:00|12274.6|12273.7|12274.8|12273.3|12274.9|12273.9|12271.8|12270.9|121
1699925100000|2023-11-14 01:25:00|12274.9|12273.4|12272.7|12271.8|12274.9|12273.4|12272.6|12271.4|116
1699925400000|2023-11-14 01:30:00|12272.8|12271.9|12271.8|12270.9|12273.8|12272.9|12271.7|12270.8|118
1699925700000|2023-11-14 01:35:00|12271.9|12271|12272.8|12271.9|12274.6|12273.7|12270.9|12269.4|96
1699926000000|2023-11-14 01:40:00|12272.6|12271.7|12274.2|12272.7|12274.3|12272.8|12271.9|12270.8|196
1699926300000|2023-11-14 01:45:00|12274.1|12272.6|12271.9|12270.4|12275.2|12273.7|12271.8|12270.3|115
1699926600000|2023-11-14 01:50:00|12272|12270.5|12270.9|12270|12272.9|12271.4|12270.9|12269.4|134
1699926900000|2023-11-14 01:55:00|12271|12270.1|12274|12272.5|12274.3|12272.8|12270.9|12270|98
1699927200000|2023-11-14 02:00:00|12273.5|12272|12272.9|12271.4|12274.1|12272.6|12271.5|12270|111
1699927500000|2023-11-14 02:05:00|12272.8|12271.3|12272.1|12270.6|12273.1|12271.6|12272|12270.5|116
1699927800000|2023-11-14 02:10:00|12271.4|12269.9|12273.1|12271.6|12273.2|12271.7|12271.4|12269.9|101
1699928100000|2023-11-14 02:15:00|12273.2|12271.7|12275.8|12274.9|12276.9|12276|12273.2|12271.7|136
1699928400000|2023-11-14 02:20:00|12275.7|12274.8|12274.4|12272.9|12276.1|12274.9|12272.8|12271.9|127
1699928700000|2023-11-14 02:25:00|12274.3|12272.8|12273.6|12272.7|12274.7|12273.8|12273.6|12272.6|93
1699929000000|2023-11-14 02:30:00|12273.5|12272.6|12273.5|12272.6|12274|12272.8|12272.5|12271.6|82
1699929300000|2023-11-14 02:35:00|12273.6|12272.7|12271.7|12270.2|12273.9|12272.7|12271.6|12270.1|118
1699929600000|2023-11-14 02:40:00|12271.9|12270.4|12273.7|12272.8|12273.8|12272.9|12271.8|12270.3|90
1699929900000|2023-11-14 02:45:00|12274.1|12272.3|12275.8|12273.4|12276.3|12274.2|12273.3|12270.9|125
1699930200000|2023-11-14 02:50:00|12275.7|12273.3|12275|12273.2|12276.6|12274.5|12275|12273.2|102
1699930500000|2023-11-14 02:55:00|12275.1|12273.3|12274.1|12272.3|12275.1|12273.3|12273.7|12271.4|91
1699930800000|2023-11-14 03:00:00|12273.7|12272.8|12272.6|12271.7|12273.8|12272.9|12271.2|12270.3|99
1699931100000|2023-11-14 03:05:00|12272.5|12271.6|12271.6|12270.7|12272.6|12271.7|12270.6|12269.7|100
1699931400000|2023-11-14 03:10:00|12270.9|12270|12271.2|12269.7|12272.1|12270.6|12270|12268.8|119
1699931700000|2023-11-14 03:15:00|12271.1|12269.6|12271.2|12269.7|12271.6|12270.1|12269.8|12268.6|92
1699932000000|2023-11-14 03:20:00|12271.3|12270.4|12270.8|12269.9|12271.7|12270.8|12270|12269|90
1699932300000|2023-11-14 03:25:00|12271|12270.1|12273.1|12271.6|12273.1|12271.8|12270.9|12270|99
1699932600000|2023-11-14 03:30:00|12273|12271.5|12272.7|12271.8|12273.2|12271.8|12271.9|12270.6|89
1699932900000|2023-11-14 03:35:00|12272.6|12271.7|12273.6|12272.7|12273.8|12272.9|12271.3|12270.4|103
1699933200000|2023-11-14 03:40:00|12273.7|12272.8|12272.9|12272|12274|12273.1|12272.7|12271.8|69
1699933500000|2023-11-14 03:45:00|12273|12272.1|12273.8|12272.9|12273.8|12272.9|12272.6|12271.7|49
1699933800000|2023-11-14 03:50:00|12273.7|12272.8|12273.5|12272|12274.1|12273.2|12272.4|12271.1|81
1699934100000|2023-11-14 03:55:00|12273.6|12272.1|12271.4|12270.5|12273.6|12272.1|12270.9|12269.5|95
1699934400000|2023-11-14 04:00:00|12271.9|12270.1|12271.6|12269.8|12272.6|12270.4|12271.4|12269.6|85
1699934700000|2023-11-14 04:05:00|12271.7|12269.9|12273.4|12271.6|12273.5|12271.6|12271.3|12269.5|118
1699935000000|2023-11-14 04:10:00|12273.3|12271.5|12272.5|12270.1|12273.8|12272|12272|12270.1|188
1699935300000|2023-11-14 04:15:00|12272.6|12270.2|12273.2|12271.4|12273.5|12271.5|12272.1|12270|268
1699935600000|2023-11-14 04:20:00|12273.1|12271.3|12274.2|12272.4|12274.7|12272.6|12273.1|12271.3|264
1699935900000|2023-11-14 04:25:00|12274|12272.2|12274.5|12272.1|12276.2|12274.2|12273.7|12271.9|143
1699936200000|2023-11-14 04:30:00|12274.4|12272|12275.2|12273.4|12275.3|12273.5|12273|12271.2|192
1699936500000|2023-11-14 04:35:00|12275.4|12273.6|12274.4|12272.6|12276.5|12274.3|12274.4|12272.6|288
1699936800000|2023-11-14 04:40:00|12274.3|12272.5|12273.9|12271.5|12274.8|12272.6|12273.5|12271.4|89
1699937100000|2023-11-14 04:45:00|12273.3|12271.8|12271|12269.5|12273.4|12271.9|12270.5|12269|83
1699937400000|2023-11-14 04:50:00|12270.9|12269.4|12273.3|12271.8|12273.3|12271.8|12270.6|12269.1|97
1699937700000|2023-11-14 04:55:00|12273.2|12271.7|12271.8|12270.9|12273.2|12271.9|12271.8|12270.9|52
1699938000000|2023-11-14 05:00:00|12271.9|12271|12271.8|12270.3|12272.9|12271.4|12271.5|12270.2|65
1699938300000|2023-11-14 05:05:00|12271.6|12270.1|12270.7|12269.8|12272.2|12270.9|12270.7|12269.8|62
1699938600000|2023-11-14 05:10:00|12270.8|12269.9|12270.1|12268.6|12272|12270.6|12270|12268.5|94
1699938900000|2023-11-14 05:15:00|12270|12268.5|12269.9|12268.4|12270.1|12269|12268.8|12267.6|70
1699939200000|2023-11-14 05:20:00|12270|12268.5|12268.8|12267.9|12270.1|12268.6|12268.8|12267.6|65
1699939500000|2023-11-14 05:25:00|12268.9|12268|12269.5|12268.6|12269.9|12268.8|12268.8|12267.9|59
1699939800000|2023-11-14 05:30:00|12269.4|12268.5|12266.9|12266|12269.7|12268.8|12266.6|12265.7|99
1699940100000|2023-11-14 05:35:00|12266.8|12265.9|12267.6|12266.7|12268|12267.1|12266|12265.1|85
1699940400000|2023-11-14 05:40:00|12267.2|12266.3|12268.7|12267.8|12268.9|12268|12267|12266.1|105
1699940700000|2023-11-14 05:45:00|12268.5|12267.6|12269.1|12267.6|12269.3|12267.9|12267.9|12266.9|106
1699941000000|2023-11-14 05:50:00|12269|12267.5|12270.6|12269.7|12270.8|12269.9|12268.9|12267.4|110
1699941300000|2023-11-14 05:55:00|12270.7|12269.8|12269.6|12268.7|12270.9|12269.9|12269|12268.1|113
1699941600000|2023-11-14 06:00:00|12269.8|12268.9|12270.1|12269.2|12270.6|12269.7|12268.7|12267.8|113
1699941900000|2023-11-14 06:05:00|12270|12269.1|12270.3|12268.8|12271.3|12270.2|12270|12268.6|82
1699942200000|2023-11-14 06:10:00|12270.4|12268.9|12271.1|12269.6|12272.4|12270.9|12270|12268.8|91
1699942500000|2023-11-14 06:15:00|12271|12269.5|12272.1|12270.6|12272.2|12271|12270.7|12269.4|102
1699942800000|2023-11-14 06:20:00|12272.2|12270.7|12274.3|12272.8|12274.4|12272.9|12271.6|12270.1|108
1699943100000|2023-11-14 06:25:00|12274.2|12272.7|12274.8|12273.9|12275.6|12274.7|12273.2|12271.7|114
1699943400000|2023-11-14 06:30:00|12274.9|12273.4|12274.8|12273.9|12275.6|12274.1|12274|12272.5|126
1699943700000|2023-11-14 06:35:00|12274.9|12274|12275.1|12273.6|12275.4|12274|12274|12272.5|79
1699944000000|2023-11-14 06:40:00|12275|12273.5|12275.7|12274.2|12276.3|12274.9|12274.5|12273|90
1699944300000|2023-11-14 06:45:00|12276|12274.5|12275.2|12273.7|12276.9|12275.4|12275.1|12273.6|133
1699944600000|2023-11-14 06:50:00|12275.3|12273.8|12277.9|12276.4|12278.6|12277.1|12275.1|12273.6|100
1699944900000|2023-11-14 06:55:00|12278|12276.5|12277.5|12275.1|12278.7|12277.2|12276.9|12275.1|200
1699945200000|2023-11-14 07:00:00|12278.3|12275.8|12288.1|12286.6|12289.1|12287.4|12277.6|12274.8|589
1699945500000|2023-11-14 07:05:00|12288.2|12286.7|12287|12285.5|12289.5|12288.3|12282.3|12280.8|340
1699945800000|2023-11-14 07:10:00|12287.1|12285.6|12287.8|12286.9|12288.4|12287.5|12285.9|12284.4|245
1699946100000|2023-11-14 07:15:00|12287.7|12286.8|12289.4|12288.5|12289.7|12288.8|12286.5|12285.1|231
1699946400000|2023-11-14 07:20:00|12289.5|12288.6|12290.6|12289.7|12291.2|12289.8|12286|12284.6|241
1699946700000|2023-11-14 07:25:00|12290.7|12289.8|12297.1|12296.2|12298.2|12297.3|12289.6|12288.7|290
1699947000000|2023-11-14 07:30:00|12297.3|12296.4|12297.9|12297|12301.2|12300|12296.8|12295.9|269
1699947300000|2023-11-14 07:35:00|12298|12297.1|12300.2|12298.7|12301.2|12300|12297.8|12296.5|186
1699947600000|2023-11-14 07:40:00|12299.9|12299|12295.9|12294.4|12301.6|12300.7|12295.9|12294.4|233
1699947900000|2023-11-14 07:45:00|12295.6|12294.1|12296.2|12294.7|12297.3|12295.8|12293.2|12291.7|192
1699948200000|2023-11-14 07:50:00|12296.1|12294.6|12293.2|12291.7|12300|12299.1|12293.1|12291.6|272
1699948500000|2023-11-14 07:55:00|12293|12291.5|12295.9|12294.4|12297|12295.7|12292.8|12291.3|223
1699948800000|2023-11-14 08:00:00|12296|12294.5|12290.9|12290|12298|12296.5|12290.9|12289.6|320
1699949100000|2023-11-14 08:05:00|12291.2|12290.3|12287.1|12285.6|12294.3|12292.9|12286.7|12285.2|268
1699949400000|2023-11-14 08:10:00|12286.8|12285.9|12284.1|12283.2|12288.9|12288|12284.1|12283.2|307
1699949700000|2023-11-14 08:15:00|12284.2|12283.3|12285.4|12284.5|12286.7|12285.8|12282.5|12281.6|304
1699950000000|2023-11-14 08:20:00|12285.5|12284.6|12283.6|12282.7|12287.8|12286.9|12282.5|12281.6|316
1699950300000|2023-11-14 08:25:00|12283.5|12282.6|12284.1|12283.2|12285.1|12284.1|12281.2|12280|300
1699950600000|2023-11-14 08:30:00|12284.4|12283.5|12291.7|12290.8|12292.2|12290.8|12283.7|12282.2|305
1699950900000|2023-11-14 08:35:00|12291.6|12290.7|12290.7|12289.8|12293.6|12292.7|12288.8|12287.5|263
1699951200000|2023-11-14 08:40:00|12290.8|12289.9|12283.3|12282.4|12292.1|12291|12281.9|12280.5|259
1699951500000|2023-11-14 08:45:00|12283.2|12281.7|12281.8|12280.9|12283.2|12281.7|12278|12276.5|318
1699951800000|2023-11-14 08:50:00|12281.9|12281|12280.9|12280|12284.9|12283.9|12279.3|12278.4|329
1699952100000|2023-11-14 08:55:00|12281|12280.1|12282.6|12281.7|12283.2|12282.3|12277.8|12276.9|316
1699952400000|2023-11-14 09:00:00|12282.5|12281.6|12285.9|12285|12287|12286.1|12279.9|12279|331
1699952700000|2023-11-14 09:05:00|12285.8|12284.9|12286.6|12285.7|12286.7|12285.8|12283.8|12282.9|268
1699953000000|2023-11-14 09:10:00|12286.7|12285.8|12287.6|12286.7|12289|12288.1|12284.5|12283.6|302
1699953300000|2023-11-14 09:15:00|12287.7|12286.8|12288.4|12287.5|12290.9|12290|12287.6|12286.7|251
1699953600000|2023-11-14 09:20:00|12288.5|12287.6|12288.8|12287.3|12291.3|12290.4|12287.9|12287|289
1699953900000|2023-11-14 09:25:00|12288.9|12287.4|12287.4|12286.5|12290.6|12289.7|12286.9|12285.6|272
1699954200000|2023-11-14 09:30:00|12287.5|12286.6|12290.3|12289.4|12290.9|12290|12286.6|12285.7|206
1699954500000|2023-11-14 09:35:00|12290.4|12289.5|12294.8|12293.9|12299.2|12298.2|12287.8|12286.9|424
1699954800000|2023-11-14 09:40:00|12294.9|12294|12296.7|12295.8|12299.4|12298.5|12294.5|12293.6|397
1699955100000|2023-11-14 09:45:00|12296.4|12295.5|12302|12301.1|12303.8|12302.9|12294.7|12293.8|336
1699955400000|2023-11-14 09:50:00|12301.9|12301|12299.1|12298.2|12303.1|12302.2|12299.1|12298.2|298
1699955700000|2023-11-14 09:55:00|12299.3|12298.4|12302.6|12301.7|12303.2|12302.3|12297.4|12296.5|283
1699956000000|2023-11-14 10:00:00|12302.7|12301.8|12302.3|12300.8|12306.4|12305.5|12301.6|12300.7|317
1699956300000|2023-11-14 10:05:00|12302.2|12300.7|12302.9|12302|12305.5|12304.1|12301.7|12300.3|355
1699956600000|2023-11-14 10:10:00|12303|12302.1|12307.1|12305.6|12308.3|12307.2|12302.9|12302|313
1699956900000|2023-11-14 10:15:00|12306.6|12305.1|12302|12300.5|12306.6|12305.6|12301.4|12300.1|289
1699957200000|2023-11-14 10:20:00|12302.1|12300.6|12300.5|12299.6|12303|12301.5|12299.4|12297.9|288
1699957500000|2023-11-14 10:25:00|12300.6|12299.7|12299.2|12298.3|12302.7|12301.8|12298.6|12297.1|200
1699957800000|2023-11-14 10:30:00|12299.1|12298.2|12294.3|12293.4|12299.2|12298.2|12294.1|12293.2|230
1699958100000|2023-11-14 10:35:00|12294.2|12293.3|12294.5|12293.6|12296.9|12296|12293.6|12292.7|202
1699958400000|2023-11-14 10:40:00|12294.4|12293.5|12290.6|12289.7|12295.2|12294.3|12289.1|12288.2|198
1699958700000|2023-11-14 10:45:00|12290.5|12289.6|12288.3|12287.4|12290.6|12289.7|12286.7|12285.8|200
1699959000000|2023-11-14 10:50:00|12287.6|12286.7|12287.6|12286.7|12288.9|12287.7|12285.3|12284.4|247
1699959300000|2023-11-14 10:55:00|12287.7|12286.8|12289.9|12289|12292|12291.1|12286.2|12285.3|250
1699959600000|2023-11-14 11:00:00|12290|12289.1|12289.8|12288.9|12292.6|12291.7|12289.7|12288.8|262
1699959900000|2023-11-14 11:05:00|12289.7|12288.8|12289.8|12288.9|12291.4|12290.5|12289.5|12288.6|157
1699960200000|2023-11-14 11:10:00|12289.7|12288.8|12287.4|12286.5|12291.5|12290.6|12286.3|12285.4|199
1699960500000|2023-11-14 11:15:00|12287.5|12286.6|12289.8|12288.9|12289.8|12288.9|12287|12286.1|171
1699960800000|2023-11-14 11:20:00|12289.7|12288.8|12287.8|12286.3|12291.4|12290.5|12287.1|12285.6|150
1699961100000|2023-11-14 11:25:00|12287.7|12286.2|12287.7|12286.8|12290|12289.1|12286.8|12285.3|164
1699961400000|2023-11-14 11:30:00|12287.9|12287|12287.6|12286.7|12289.6|12288.7|12286.5|12285.6|178
1699961700000|2023-11-14 11:35:00|12287.5|12286.6|12287.4|12286.5|12290.2|12289.3|12287.4|12286.5|165
1699962000000|2023-11-14 11:40:00|12287|12286.1|12285.7|12284.8|12288.4|12287.5|12284.5|12283.1|201
1699962300000|2023-11-14 11:45:00|12285.6|12284.7|12281.4|12280.5|12286|12285.1|12280.4|12279.5|219
1699962600000|2023-11-14 11:50:00|12281.3|12280.4|12279.1|12277.6|12282.1|12281.2|12278.4|12276.9|220
1699962900000|2023-11-14 11:55:00|12279.2|12277.7|12280.9|12280|12282.5|12281.6|12276.4|12275.5|246
1699963200000|2023-11-14 12:00:00|12281|12280.1|12287.1|12285.6|12287.1|12286|12280.7|12279.3|190
1699963500000|2023-11-14 12:05:00|12287|12285.5|12289.9|12289|12289.9|12289|12286.9|12285.5|204
1699963800000|2023-11-14 12:10:00|12289.8|12288.9|12291.8|12290.9|12292.3|12291.4|12287.6|12286.7|209
1699964100000|2023-11-14 12:15:00|12291.7|12290.8|12295.6|12294.7|12295.7|12294.8|12289.1|12288.2|176
1699964400000|2023-11-14 12:20:00|12295.7|12294.8|12296.5|12295.6|12297.5|12296.6|12294.4|12293.2|188
1699964700000|2023-11-14 12:25:00|12296.6|12295.7|12294.1|12293.2|12299.2|12298.3|12293.9|12293|220
1699965000000|2023-11-14 12:30:00|12293.8|12292.9|12294.4|12293.5|12294.8|12293.9|12291.4|12290.5|212
1699965300000|2023-11-14 12:35:00|12294.5|12293.6|12297.7|12296.8|12298.1|12297.2|12293.5|12292.6|174
1699965600000|2023-11-14 12:40:00|12297.6|12296.7|12297.4|12296.5|12297.8|12296.9|12295.6|12294.7|125
1699965900000|2023-11-14 12:45:00|12297|12296.1|12293.6|12292.7|12297.7|12296.8|12290.5|12289.3|177
1699966200000|2023-11-14 12:50:00|12293.7|12292.8|12295.5|12294.6|12296.4|12295.5|12293.7|12292.8|246
1699966500000|2023-11-14 12:55:00|12295.4|12294.5|12294.1|12292.6|12297.8|12296.9|12293.6|12292.3|333
1699966800000|2023-11-14 13:00:00|12294.2|12292.7|12294.5|12293.6|12298.5|12297.5|12294.2|12292.7|503
1699967100000|2023-11-14 13:05:00|12294.7|12293.8|12293.5|12292.6|12296.8|12295.3|12293.3|12292.1|301
1699967400000|2023-11-14 13:10:00|12293.4|12292.5|12293.1|12292.2|12295.3|12293.8|12292.6|12291.1|388
1699967700000|2023-11-14 13:15:00|12292.9|12292|12296.2|12295.3|12299.5|12298.2|12291.2|12289.9|422
1699968000000|2023-11-14 13:20:00|12296.3|12295.4|12297.1|12295.6|12298.7|12297.8|12294.4|12292.9|472
1699968300000|2023-11-14 13:25:00|12297.3|12295.8|12295.9|12284.9|12299|12297.8|12287|12283|570
1699968600000|2023-11-14 13:30:00|12295.4|12284.4|12380.4|12378.9|12381.1|12379.6|12291.9|12280.9|1729
1699968900000|2023-11-14 13:35:00|12380.6|12379.1|12391.3|12390.4|12393.5|12392|12380.6|12379.1|1434
1699969200000|2023-11-14 13:40:00|12391.2|12390.3|12397.4|12395.9|12399.2|12397.7|12389.4|12387.9|1063
1699969500000|2023-11-14 13:45:00|12397.5|12396|12403|12402.1|12405.3|12404.1|12396.3|12394.8|1135
1699969800000|2023-11-14 13:50:00|12402.7|12401.8|12401.3|12399.8|12407.8|12406.9|12391.2|12389.7|1241
1699970100000|2023-11-14 13:55:00|12401.2|12399.7|12401.7|12400.8|12405|12404.1|12396.1|12394.6|1152
1699970400000|2023-11-14 14:00:00|12401.6|12400.7|12423.1|12422.2|12424.7|12423.5|12401.2|12400.3|1145
1699970700000|2023-11-14 14:05:00|12423|12422.1|12425.2|12424.3|12427.7|12426.8|12417.3|12415.8|1049
1699971000000|2023-11-14 14:10:00|12425.1|12424.2|12427.7|12426.2|12428.2|12426.7|12417.2|12416.1|974
1699971300000|2023-11-14 14:15:00|12427.6|12426.1|12425.9|12424.4|12431|12429.5|12422.1|12420.6|978
1699971600000|2023-11-14 14:20:00|12425.4|12423.9|12435.2|12433.7|12435.3|12433.8|12424.1|12422.6|771
1699971900000|2023-11-14 14:25:00|12435.3|12433.8|12427.6|12426.1|12435.3|12434|12424.7|12423.2|951
1699972200000|2023-11-14 14:30:00|12427.5|12426|12445|12443.5|12445.9|12444.4|12427.5|12426|1052
1699972500000|2023-11-14 14:35:00|12445.4|12443.9|12443.4|12441.9|12448.8|12447.3|12440.5|12439.6|994
1699972800000|2023-11-14 14:40:00|12443.1|12442.2|12447.9|12447|12448.8|12447.9|12439.1|12437.7|1009
1699973100000|2023-11-14 14:45:00|12447.8|12446.9|12448.1|12447.2|12454.9|12454|12446.4|12445.5|817
1699973400000|2023-11-14 14:50:00|12448.2|12446.7|12456|12455.1|12456.8|12455.8|12444.1|12442.6|876
1699973700000|2023-11-14 14:55:00|12455.9|12455|12459.6|12458.1|12462.7|12461.8|12455.3|12454.4|744
1699974000000|2023-11-14 15:00:00|12459.4|12457.9|12451.4|12449.9|12462|12460.5|12450.8|12449.3|834
1699974300000|2023-11-14 15:05:00|12451.3|12449.8|12453.8|12452.3|12454.3|12453.4|12444.9|12443.4|815
1699974600000|2023-11-14 15:10:00|12453.9|12452.4|12458.9|12458|12459|12458.1|12453.4|12451.9|684
1699974900000|2023-11-14 15:15:00|12459|12458.1|12456.2|12454.7|12461|12459.5|12453.9|12452.4|710
1699975200000|2023-11-14 15:20:00|12456.1|12454.6|12470.9|12470|12473.3|12471.8|12449.9|12448.4|722
1699975500000|2023-11-14 15:25:00|12471|12470.1|12471.5|12470.6|12475.4|12474.5|12466.4|12464.9|599
1699975800000|2023-11-14 15:30:00|12471.7|12470.8|12469.9|12469|12475.2|12474.3|12469|12468.1|499
1699976100000|2023-11-14 15:35:00|12469.8|12468.9|12466|12464.5|12473.9|12473|12465.9|12464.4|524
1699976400000|2023-11-14 15:40:00|12466.1|12464.6|12466.6|12465.7|12470.7|12469.8|12465.7|12464.5|557
1699976700000|2023-11-14 15:45:00|12466.7|12465.8|12447.6|12446.7|12466.9|12466|12446|12444.5|716
1699977000000|2023-11-14 15:50:00|12447.5|12446.6|12453.1|12452.2|12453.1|12452.2|12446.7|12445.8|545
1699977300000|2023-11-14 15:55:00|12453|12452.1|12457.3|12456.4|12457.3|12456.4|12451.7|12450.8|578
1699977600000|2023-11-14 16:00:00|12457.2|12456.3|12465|12464.1|12465.7|12464.8|12456.3|12455.4|564
1699977900000|2023-11-14 16:05:00|12464.9|12464|12470.4|12469.5|12470.5|12469.6|12459|12458.1|482
1699978200000|2023-11-14 16:10:00|12470.5|12469.6|12478.6|12477.1|12479.3|12477.8|12465.2|12464.3|694
1699978500000|2023-11-14 16:15:00|12478.5|12477|12472.1|12471.2|12480.7|12479.2|12471.4|12470.5|509
1699978800000|2023-11-14 16:20:00|12472.4|12470.9|12475.4|12474.5|12478.3|12477.4|12472.4|12470.9|398
1699979100000|2023-11-14 16:25:00|12475.5|12474.6|12478.1|12477.2|12478.2|12477.3|12468|12467.1|463
1699979400000|2023-11-14 16:30:00|12477.9|12477|12480.9|12479.4|12482.1|12481.2|12475.3|12474.4|456
1699979700000|2023-11-14 16:35:00|12481|12479.5|12482.2|12481.3|12484.2|12483|12478.7|12477.6|396
1699980000000|2023-11-14 16:40:00|12482.1|12481.2|12485|12484.1|12485.2|12484.3|12480.2|12479.3|383
1699980300000|2023-11-14 16:45:00|12485.1|12484.2|12486.7|12485.2|12488|12486.7|12483.2|12481.9|404
1699980600000|2023-11-14 16:50:00|12486.5|12485|12486.3|12485.4|12489.3|12488.4|12482.5|12481.6|464
1699980900000|2023-11-14 16:55:00|12486.2|12485.3|12482.1|12481.2|12486.7|12485.5|12478.8|12477.8|374
1699981200000|2023-11-14 17:00:00|12482|12481.1|12485|12484.1|12487.3|12486.4|12480.3|12479.4|392
1699981500000|2023-11-14 17:05:00|12484.9|12484|12476.9|12476|12486.4|12485.5|12476.9|12475.7|403
1699981800000|2023-11-14 17:10:00|12477|12476.1|12476.2|12474.7|12478.9|12478|12473.9|12473|260
1699982100000|2023-11-14 17:15:00|12476.3|12474.8|12476.3|12475.4|12479.2|12478.3|12474.1|12473.1|356
1699982400000|2023-11-14 17:20:00|12476.2|12475.3|12475|12474.1|12476.9|12475.6|12473.9|12472.8|335
1699982700000|2023-11-14 17:25:00|12474.9|12474|12475.2|12474.3|12476.5|12475.6|12474.2|12473.3|253
1699983000000|2023-11-14 17:30:00|12475.4|12474.5|12480.9|12480|12481.5|12480.3|12474.4|12473.5|362
1699983300000|2023-11-14 17:35:00|12481|12480.1|12486.5|12485.6|12486.7|12485.8|12479.6|12478.7|278
1699983600000|2023-11-14 17:40:00|12486.4|12485.5|12489.2|12488.3|12489.5|12488.6|12486.1|12485.2|336
1699983900000|2023-11-14 17:45:00|12489.3|12488.4|12492|12491.1|12492.1|12491.2|12488.2|12487.3|302
1699984200000|2023-11-14 17:50:00|12491.5|12490.6|12489.4|12488.5|12491.8|12490.9|12486.9|12486|253
1699984500000|2023-11-14 17:55:00|12489.5|12488.6|12493.5|12492|12493.8|12492.5|12488.5|12487.6|299
1699984800000|2023-11-14 18:00:00|12493.4|12491.9|12492.2|12491.3|12493.9|12492.6|12490.6|12489.1|313
1699985100000|2023-11-14 18:05:00|12492.3|12491.4|12493.6|12492.7|12494.3|12493.4|12491|12490|200
1699985400000|2023-11-14 18:10:00|12493.5|12492.6|12492.2|12491.3|12494|12493.1|12492.2|12490.9|249
1699985700000|2023-11-14 18:15:00|12492.3|12491.4|12490.8|12489.9|12493.4|12492.5|12490.8|12489.9|210
1699986000000|2023-11-14 18:20:00|12490.3|12489.4|12490.3|12489.4|12490.4|12489.5|12489.1|12488|220
1699986300000|2023-11-14 18:25:00|12490.2|12489.3|12489|12488.1|12491.2|12490.3|12488.9|12488|206
1699986600000|2023-11-14 18:30:00|12489.1|12488.2|12490.8|12489.9|12493.5|12492.6|12488.8|12487.9|202
1699986900000|2023-11-14 18:35:00|12490.7|12489.8|12493.2|12492.3|12493.2|12492.3|12488.1|12487.2|221
1699987200000|2023-11-14 18:40:00|12493.3|12492.4|12492.5|12491|12493.4|12492.5|12489.1|12488.2|234
1699987500000|2023-11-14 18:45:00|12492.4|12490.9|12490.2|12489.3|12493.1|12491.9|12489.4|12488.5|199
1699987800000|2023-11-14 18:50:00|12490.1|12489.2|12486.8|12485.9|12490.8|12489.9|12486.8|12485.9|187
1699988100000|2023-11-14 18:55:00|12487.1|12485.6|12487.1|12486.2|12488|12487.1|12485.8|12484.9|156
1699988400000|2023-11-14 19:00:00|12487.2|12486.3|12489|12488.1|12489.8|12488.9|12487.1|12486.2|210
1699988700000|2023-11-14 19:05:00|12488.9|12488|12487.1|12486.2|12490|12489.1|12484.3|12483.4|214
1699989000000|2023-11-14 19:10:00|12487.2|12486.3|12488.2|12487.3|12489.3|12488.4|12486.6|12485.7|98
1699989300000|2023-11-14 19:15:00|12488.3|12487.4|12492.3|12490.8|12492.3|12491|12488|12487.1|180
1699989600000|2023-11-14 19:20:00|12492.4|12490.9|12491.2|12490.3|12493.3|12492.1|12490.2|12489.3|199
1699989900000|2023-11-14 19:25:00|12491.3|12490.4|12493.7|12492.8|12494.2|12493.3|12490|12489.1|154
1699990200000|2023-11-14 19:30:00|12493.8|12492.9|12496.3|12495.4|12497.5|12496.6|12493.3|12492.4|193
1699990500000|2023-11-14 19:35:00|12496.5|12495.6|12497|12496.1|12497.1|12496.2|12495|12494.1|137
1699990800000|2023-11-14 19:40:00|12496.9|12496|12495.7|12494.8|12498.3|12497.4|12495.2|12494.3|168
1699991100000|2023-11-14 19:45:00|12495.8|12494.9|12496.3|12495.4|12497.4|12496.5|12495.2|12494.3|153
1699991400000|2023-11-14 19:50:00|12496.6|12495.7|12498.2|12497.3|12498.7|12497.8|12496.3|12495.4|149
1699991700000|2023-11-14 19:55:00|12498.3|12497.4|12500.1|12499.2|12500.5|12499.6|12498|12497.1|287
1699992000000|2023-11-14 20:00:00|12500.2|12499.3|12499.7|12498.8|12500.8|12499.6|12498.9|12498|191
1699992300000|2023-11-14 20:05:00|12499.5|12498.6|12500.9|12500|12501.2|12500.3|12499.3|12498.1|164
1699992600000|2023-11-14 20:10:00|12501|12500.1|12500.6|12499.1|12501.2|12500.3|12499.4|12498.5|167
1699992900000|2023-11-14 20:15:00|12500.7|12499.2|12501|12500.1|12501.4|12500.5|12500.2|12498.8|125
1699993200000|2023-11-14 20:20:00|12501.1|12500.2|12502.2|12501.3|12503.6|12502.1|12501|12500.1|217
1699993500000|2023-11-14 20:25:00|12502.4|12501.5|12505.1|12504.2|12505.3|12504.4|12501.8|12500.7|175
1699993800000|2023-11-14 20:30:00|12504.5|12503.6|12504.3|12502.8|12505.6|12504.6|12504|12502.7|147
1699994100000|2023-11-14 20:35:00|12504.2|12502.7|12504.5|12503|12505.4|12504.5|12503.1|12501.9|152
1699994400000|2023-11-14 20:40:00|12504.4|12502.9|12504.3|12502.8|12506.6|12505.5|12503.8|12502.7|157
1699994700000|2023-11-14 20:45:00|12504.4|12502.9|12501.9|12500.4|12504.4|12502.9|12501.9|12500.4|148
1699995000000|2023-11-14 20:50:00|12501.5|12500|12497|12495.5|12501.5|12500.2|12496.6|12495.1|244
1699995300000|2023-11-14 20:55:00|12497.2|12495.7|12502.2|12501.3|12502.3|12501.4|12496.9|12495.4|299
1699995600000|2023-11-14 21:00:00|12501.8|12500.9|12500.6|12499.1|12502.8|12501.3|12500.4|12499.1|202
1699995900000|2023-11-14 21:05:00|12500.7|12499.2|12500.4|12498.9|12501.8|12500.3|12500.4|12498.9|94
1699996200000|2023-11-14 21:10:00|12500.3|12498.8|12497.3|12495.8|12500.6|12499.1|12496.5|12495|67
1699996500000|2023-11-14 21:15:00|12497.4|12495.9|12498.2|12496.7|12498.7|12497.2|12497.4|12495.9|115
1699996800000|2023-11-14 21:20:00|12497.8|12496.3|12497.2|12496.3|12497.8|12496.6|12496.7|12495.2|75
1699997100000|2023-11-14 21:25:00|12497.3|12496.4|12495.6|12494.1|12497.5|12496.4|12495.1|12493.6|89
1699997400000|2023-11-14 21:30:00|12495.5|12494|12496.4|12494.9|12496.5|12495.2|12495.5|12494|27
1699997700000|2023-11-14 21:35:00|12496.5|12495|12497.2|12495.7|12497.7|12496.4|12496.4|12494.9|44
1699998000000|2023-11-14 21:40:00|12497.1|12496.2|12499.2|12497.7|12500.4|12498.9|12495.9|12494.6|63
1699998300000|2023-11-14 21:45:00|12499.3|12497.8|12498.5|12497|12499.3|12497.8|12497.9|12496.4|95
1699998600000|2023-11-14 21:50:00|12498.3|12496.8|12499.2|12497.7|12499.6|12498.1|12498.2|12496.7|54
1699998900000|2023-11-14 21:55:00|12499.7|12497.3|12502.3|12496.2|12502.8|12497.3|12499.1|12495.6|172
1699999200000|2023-11-14 22:00:00|12505|12494.4|12506.2|12494.3|12506.2|12494.4|12505|12494.3|3
1699999500000|2023-11-14 22:05:00|12507.1|12495.2|12506.2|12494.3|12507.1|12495.2|12504.9|12493|9
1699999800000|2023-11-14 22:10:00|12506.4|12494.5|12505.9|12494|12506.4|12494.5|12505.2|12493.3|6
1700000100000|2023-11-14 22:15:00|12506|12494.1|12502.3|12490.4|12506|12494.1|12502.2|12490.3|17
1700000400000|2023-11-14 22:20:00|12502.4|12490.5|12500.8|12488.9|12502.4|12490.5|12500.7|12488.8|20
1700000700000|2023-11-14 22:25:00|12500.6|12488.7|12501.1|12489.2|12502|12490.1|12500.6|12488.7|46
1700001000000|2023-11-14 22:30:00|12501.2|12489.3|12499.9|12488|12501.6|12489.7|12499.5|12487.6|83
1700001300000|2023-11-14 22:35:00|12500|12488.1|12500.1|12488.2|12500.6|12488.7|12500|12488.1|47
1700001600000|2023-11-14 22:40:00|12500.2|12488.3|12503.1|12491.2|12503.5|12491.6|12500.1|12488.2|255
1700001900000|2023-11-14 22:45:00|12504.4|12492.5|12500.4|12488.5|12504.4|12492.5|12500.4|12488.5|65
1700002200000|2023-11-14 22:50:00|12500.5|12488.6|12501.5|12489.6|12502.6|12492.2|12500.5|12488.6|211
1700002500000|2023-11-14 22:55:00|12501.4|12489.5|12497.3|12486.8|12506.2|12496.9|12497.3|12485.9|276
1700002800000|2023-11-14 23:00:00|12497|12487.2|12499.8|12497.4|12502.8|12497.4|12497|12486.9|900
1700003100000|2023-11-14 23:05:00|12500.2|12497.2|12498.7|12496.3|12501.4|12498.7|12498.2|12495|177
1700003400000|2023-11-14 23:10:00|12498.6|12496.2|12497.6|12495.2|12498.9|12496.5|12497.3|12494.8|112
1700003700000|2023-11-14 23:15:00|12497|12495.5|12498.4|12496.9|12499|12497.5|12497|12495.5|76
1700004000000|2023-11-14 23:20:00|12498.5|12497|12498.3|12496.8|12498.9|12497.4|12498.3|12496.8|22
1700004300000|2023-11-14 23:25:00|12498.4|12496.9|12498.2|12496.7|12498.5|12497|12497.4|12495.9|54
1700004600000|2023-11-14 23:30:00|12498.1|12496.6|12497.3|12495.8|12498.5|12497|12497.2|12495.7|35
1700004900000|2023-11-14 23:35:00|12497.2|12495.7|12497.8|12496.3|12498.1|12496.6|12497.2|12495.7|65
1700005200000|2023-11-14 23:40:00|12498|12496.5|12498.2|12496.7|12499.3|12497.8|12497.7|12496.2|39
1700005500000|2023-11-14 23:45:00|12498.3|12496.8|12497.3|12495.8|12498.4|12496.9|12497.2|12495.7|39
1700005800000|2023-11-14 23:50:00|12497.2|12495.7|12495.2|12493.7|12497.3|12495.8|12495.1|12493.6|51
1700006100000|2023-11-14 23:55:00|12495.1|12493.6|12494|12492.5|12495.4|12493.9|12493.6|12492.1|67
1700006400000|2023-11-15 00:00:00|12494.1|12492.6|12491.4|12489.9|12494.2|12492.7|12491.3|12489.8|138
1700006700000|2023-11-15 00:05:00|12491.3|12489.8|12489.3|12487.8|12491.3|12489.8|12488.2|12486.7|88
1700007000000|2023-11-15 00:10:00|12489.2|12487.7|12486.1|12484.6|12489.3|12488|12484.9|12483.4|116
1700007300000|2023-11-15 00:15:00|12486|12484.5|12487.2|12485.7|12488|12486.5|12486|12484.5|89
1700007600000|2023-11-15 00:20:00|12487.1|12485.6|12486.1|12484.6|12487.8|12486.3|12485.3|12483.8|98
1700007900000|2023-11-15 00:25:00|12486.2|12484.7|12485.3|12483.8|12486.2|12484.7|12484.2|12482.7|111
1700008200000|2023-11-15 00:30:00|12485.6|12484.1|12484.1|12483.2|12487.2|12485.7|12484.1|12482.9|172
1700008500000|2023-11-15 00:35:00|12484.2|12483.3|12484.2|12482.7|12487.4|12486.5|12484|12482.6|94
1700008800000|2023-11-15 00:40:00|12484.1|12482.6|12480.3|12478.8|12484.2|12482.7|12480.2|12478.7|110
1700009100000|2023-11-15 00:45:00|12480.1|12478.6|12482|12480.5|12482.1|12480.6|12480|12478.5|70
1700009400000|2023-11-15 00:50:00|12482.1|12480.6|12484.2|12482.7|12484.3|12482.8|12481.1|12479.6|165
1700009700000|2023-11-15 00:55:00|12484.3|12482.8|12484.5|12483.6|12486.5|12485.6|12484.3|12482.8|107
1700010000000|2023-11-15 01:00:00|12484.6|12483.7|12485.2|12484.3|12486.9|12486|12483.9|12483|152
1700010300000|2023-11-15 01:05:00|12485.1|12484.2|12485.8|12484.9|12488|12487.1|12485|12484.1|120
1700010600000|2023-11-15 01:10:00|12486|12485.1|12487.7|12486.2|12489.4|12488.4|12485.6|12484.1|118
1700010900000|2023-11-15 01:15:00|12487.8|12486.3|12483.3|12482.4|12487.8|12486.3|12483.1|12482.2|145
1700011200000|2023-11-15 01:20:00|12483|12482.1|12482.5|12481.6|12484.7|12483.5|12481.3|12480.4|164
1700011500000|2023-11-15 01:25:00|12482.6|12481.7|12485.4|12484.5|12486.9|12485.4|12482.6|12481.7|110
1700011800000|2023-11-15 01:30:00|12485.5|12484.6|12480.4|12479.5|12486|12484.8|12480.4|12479.5|187
1700012100000|2023-11-15 01:35:00|12480.5|12479.6|12483.8|12482.3|12485.5|12484.6|12480.5|12479.6|151
1700012400000|2023-11-15 01:40:00|12484.3|12482.8|12485.4|12483.9|12486.2|12485.1|12483.2|12481.7|168
1700012700000|2023-11-15 01:45:00|12485.3|12483.8|12485.5|12484|12487|12486.1|12484.2|12482.7|187
1700013000000|2023-11-15 01:50:00|12485.6|12484.1|12484.1|12483.2|12487.2|12486.3|12484|12483.1|157
1700013300000|2023-11-15 01:55:00|12484|12483.1|12485.2|12484.3|12486.5|12485.6|12484|12483.1|146
1700013600000|2023-11-15 02:00:00|12485.4|12484.5|12486|12485.1|12490.2|12489.3|12485.3|12484.4|275
1700013900000|2023-11-15 02:05:00|12485.9|12485|12484.5|12483.6|12486.2|12485.3|12483.7|12482.2|134
1700014200000|2023-11-15 02:10:00|12485|12484.1|12485.2|12484.3|12486.2|12485.3|12484.3|12483.4|107
1700014500000|2023-11-15 02:15:00|12485.1|12484.2|12487.3|12486.4|12487.5|12486.6|12484.7|12483.8|123
1700014800000|2023-11-15 02:20:00|12487.4|12486.5|12485.3|12484.4|12487.4|12486.5|12483.9|12482.4|136
1700015100000|2023-11-15 02:25:00|12485.4|12484.5|12483.3|12481.8|12486.5|12485.6|12482.9|12481.4|154
1700015400000|2023-11-15 02:30:00|12483.4|12481.9|12483.4|12482.5|12484.1|12483.2|12481.1|12479.6|156
1700015700000|2023-11-15 02:35:00|12483.3|12482.4|12484.1|12483.2|12484.4|12483.5|12483.3|12482.4|112
1700016000000|2023-11-15 02:40:00|12484.2|12483.3|12488.2|12487.3|12488.2|12487.3|12483.4|12482.5|109
1700016300000|2023-11-15 02:45:00|12488.1|12487.2|12488.3|12487.4|12489.8|12488.9|12487.1|12486.2|154
1700016600000|2023-11-15 02:50:00|12488.8|12487.9|12490.2|12489.3|12491.3|12490.4|12487.5|12486.6|133
1700016900000|2023-11-15 02:55:00|12490.1|12489.2|12490.4|12489.5|12491.3|12490.4|12489.1|12487.6|113
1700017200000|2023-11-15 03:00:00|12490.3|12489.4|12493.9|12492.4|12493.9|12492.4|12489.3|12488.4|131
1700017500000|2023-11-15 03:05:00|12493.8|12492.3|12494.2|12493.3|12495|12494.1|12493.2|12492.3|133
1700017800000|2023-11-15 03:10:00|12494.1|12493.2|12494.1|12493.2|12495.4|12494.2|12493.1|12492.2|149
1700018100000|2023-11-15 03:15:00|12494.2|12493.3|12495.4|12494.5|12496.5|12495.6|12494.1|12493.2|131
1700018400000|2023-11-15 03:20:00|12495.3|12494.4|12493.3|12492.4|12496.3|12495.4|12492.9|12491.7|110
1700018700000|2023-11-15 03:25:00|12494|12493.1|12493.2|12492.3|12494|12493.1|12492.1|12491.2|92
1700019000000|2023-11-15 03:30:00|12493.1|12492.2|12489.4|12487.9|12493.1|12492.2|12488.5|12487|220
1700019300000|2023-11-15 03:35:00|12489.5|12488|12490.5|12489|12490.6|12489.2|12489.1|12487.6|131
1700019600000|2023-11-15 03:40:00|12490.8|12489.9|12492.3|12490.8|12492.5|12491|12490.6|12489.1|179
1700019900000|2023-11-15 03:45:00|12492.6|12490.8|12494.3|12492.5|12494.5|12492.7|12491.7|12489.9|190
1700020200000|2023-11-15 03:50:00|12494.2|12492.4|12493.8|12492|12494.9|12493.1|12493|12490.6|174
1700020500000|2023-11-15 03:55:00|12493.9|12492.1|12495.8|12494|12495.9|12494.1|12493.9|12492.1|117
1700020800000|2023-11-15 04:00:00|12495.3|12494.4|12494.2|12493.3|12495.5|12494.6|12493.9|12493|94
1700021100000|2023-11-15 04:05:00|12494.3|12493.4|12495.2|12494.3|12496.7|12495.2|12493.9|12493|78
1700021400000|2023-11-15 04:10:00|12495.3|12494.4|12496.5|12495|12496.7|12495.7|12495.3|12494.4|80
1700021700000|2023-11-15 04:15:00|12496.3|12494.8|12495.1|12494.2|12496.7|12495.3|12494.5|12493|77
1700022000000|2023-11-15 04:20:00|12495|12494.1|12492.3|12491.4|12495.1|12494.2|12492.2|12491.3|90
1700022300000|2023-11-15 04:25:00|12492.2|12491.3|12493|12491.5|12493.1|12492.2|12491.8|12490.7|103
1700022600000|2023-11-15 04:30:00|12492.9|12491.4|12494|12493.1|12495.2|12494.3|12492.8|12491.3|76
1700022900000|2023-11-15 04:35:00|12494.1|12493.2|12495.5|12494.6|12496.3|12495.4|12494.1|12493.2|93
1700023200000|2023-11-15 04:40:00|12495.6|12494.7|12497|12496.1|12497|12496.1|12495.6|12494.7|90
1700023500000|2023-11-15 04:45:00|12496.9|12496|12497.4|12496.5|12498.1|12497.2|12496.9|12496|44
1700023800000|2023-11-15 04:50:00|12497.2|12496.3|12496|12495.1|12497.4|12496.5|12495.2|12494.3|71
1700024100000|2023-11-15 04:55:00|12495.2|12494.3|12492.1|12490.6|12495.2|12494.3|12492|12490.6|111
1700024400000|2023-11-15 05:00:00|12492.5|12490.1|12494.1|12492.3|12494.1|12492.3|12490.8|12488.4|213
1700024700000|2023-11-15 05:05:00|12494|12492.2|12492.6|12490.8|12494.5|12492.7|12492.6|12490.2|145
1700025000000|2023-11-15 05:10:00|12492.5|12490.7|12492|12489.6|12493.6|12491.8|12491.6|12489.2|141
1700025300000|2023-11-15 05:15:00|12491.6|12490.1|12492.6|12491.1|12493.6|12492.1|12491.5|12490|142
1700025600000|2023-11-15 05:20:00|12492.5|12491|12491.6|12490.1|12492.5|12491|12491.2|12489.7|116
1700025900000|2023-11-15 05:25:00|12491.5|12490|12492.4|12491.5|12492.4|12491.5|12490|12488.7|102
1700026200000|2023-11-15 05:30:00|12492.3|12491.4|12493|12492.1|12494|12493.1|12491.9|12491|113
1700026500000|2023-11-15 05:35:00|12493.1|12492.2|12492|12491.1|12494|12493.1|12492|12491.1|126
1700026800000|2023-11-15 05:40:00|12491.7|12490.8|12491.1|12490.2|12492.9|12491.9|12490.7|12489.8|145
1700027100000|2023-11-15 05:45:00|12491.2|12490.3|12493.3|12492.4|12493.4|12492.5|12491.2|12490.3|86
1700027400000|2023-11-15 05:50:00|12493.2|12492.3|12490.1|12489.2|12493.2|12492.3|12490|12489.1|137
1700027700000|2023-11-15 05:55:00|12490|12489.1|12489.3|12488.4|12490.4|12489.5|12488.5|12487.6|219
1700028000000|2023-11-15 06:00:00|12489.4|12488.5|12491.2|12490.3|12491.3|12490.4|12488|12486.7|209
1700028300000|2023-11-15 06:05:00|12491.1|12490.2|12489.2|12487.7|12491.2|12490.3|12488.5|12487|160
1700028600000|2023-11-15 06:10:00|12488.8|12487.3|12486.2|12485.3|12488.8|12487.5|12486|12484.6|156
1700028900000|2023-11-15 06:15:00|12486.3|12485.4|12491.1|12490.2|12491.4|12490.5|12486.3|12485.4|110
1700029200000|2023-11-15 06:20:00|12491.2|12490.3|12490.4|12488.9|12493|12492.1|12490.2|12488.7|109
1700029500000|2023-11-15 06:25:00|12490.7|12489.8|12489.9|12489|12491.4|12490.2|12489.7|12488.4|136
1700029800000|2023-11-15 06:30:00|12489.8|12488.9|12489.8|12488.9|12490.1|12489.2|12487|12486.1|187
1700030100000|2023-11-15 06:35:00|12489.7|12488.8|12492.1|12491.2|12492.1|12491.2|12487.3|12486.4|174
1700030400000|2023-11-15 06:40:00|12492.2|12491.3|12490.3|12488.8|12494.4|12493.5|12490.1|12488.6|192
1700030700000|2023-11-15 06:45:00|12490.2|12488.7|12486.3|12485.4|12490.3|12489.1|12485.2|12483.7|235
1700031000000|2023-11-15 06:50:00|12486.2|12485.3|12486.5|12485|12490.9|12489.5|12486|12484.5|208
1700031300000|2023-11-15 06:55:00|12486.4|12484.9|12490.6|12484|12490.6|12488.1|12485.6|12484|315
1700031600000|2023-11-15 07:00:00|12491.1|12484.2|12474.3|12472.8|12502|12491|12469.6|12468.1|925
1700031900000|2023-11-15 07:05:00|12474.2|12472.7|12469.2|12467.7|12474.8|12473.3|12467.2|12465.7|443
1700032200000|2023-11-15 07:10:00|12468.8|12467.9|12472.9|12472|12473.9|12473|12467.1|12466.2|356
1700032500000|2023-11-15 07:15:00|12473|12472.1|12469|12468.1|12473.2|12472.3|12467.4|12465.9|364
1700032800000|2023-11-15 07:20:00|12468.9|12468|12472.9|12472|12474|12473.1|12468.9|12468|364
1700033100000|2023-11-15 07:25:00|12472.7|12471.8|12478|12477.1|12478.4|12477.2|12472.2|12471.3|240
1700033400000|2023-11-15 07:30:00|12478.1|12477.2|12472.6|12471.1|12479.2|12478.2|12470.5|12469|370
1700033700000|2023-11-15 07:35:00|12472.3|12470.8|12480.1|12479.2|12480.3|12479.4|12472.3|12470.8|357
1700034000000|2023-11-15 07:40:00|12479.5|12478.6|12474.3|12472.8|12479.8|12478.9|12473.8|12472.7|332
1700034300000|2023-11-15 07:45:00|12474.2|12472.7|12469.2|12468.3|12474.3|12472.8|12467.1|12466.2|365
1700034600000|2023-11-15 07:50:00|12469.1|12468.2|12468.4|12467.5|12473.8|12472.5|12467.9|12467|379
1700034900000|2023-11-15 07:55:00|12468.3|12467.4|12470.2|12469.3|12470.7|12469.8|12464.9|12464|301
1700035200000|2023-11-15 08:00:00|12470.5|12469.6|12470.1|12469.2|12476.5|12475.6|12467.4|12466.5|652
1700035500000|2023-11-15 08:05:00|12470.2|12469.3|12468.2|12466.7|12476.8|12475.9|12467.6|12466.6|570
1700035800000|2023-11-15 08:10:00|12468.4|12466.9|12470.8|12469.9|12474.6|12473.3|12463.8|12462.9|392
1700036100000|2023-11-15 08:15:00|12470.9|12470|12472.1|12471.2|12475|12474.1|12470.1|12469.2|362
1700036400000|2023-11-15 08:20:00|12471.8|12470.9|12474.4|12472.9|12476.9|12475.6|12470.9|12469.4|409
1700036700000|2023-11-15 08:25:00|12474.3|12472.8|12474.8|12473.3|12475.9|12475|12470.3|12469.4|426
1700037000000|2023-11-15 08:30:00|12474.5|12473|12462|12461.1|12474.9|12473.8|12460.4|12459|509
1700037300000|2023-11-15 08:35:00|12462.1|12461.2|12460.4|12458.9|12464.5|12463.2|12459.5|12458|368
1700037600000|2023-11-15 08:40:00|12460.2|12458.7|12467.4|12465.9|12468.5|12467|12460.1|12458.6|345
1700037900000|2023-11-15 08:45:00|12467.5|12466|12462.4|12460.9|12469.2|12467.7|12460.9|12460|236
1700038200000|2023-11-15 08:50:00|12462.3|12460.8|12464.8|12463.9|12468.8|12467.9|12461.9|12460.7|406
1700038500000|2023-11-15 08:55:00|12464.9|12464|12464.7|12463.8|12468.7|12467.8|12463.8|12462.5|367
1700038800000|2023-11-15 09:00:00|12464.8|12463.9|12463.8|12462.9|12467.2|12466.3|12462.9|12461.5|468
1700039100000|2023-11-15 09:05:00|12463.7|12462.8|12462.1|12461.2|12464.4|12463.1|12459.8|12458.9|413
1700039400000|2023-11-15 09:10:00|12462|12461.1|12463.9|12463|12466.2|12465.3|12462|12461.1|347
1700039700000|2023-11-15 09:15:00|12464.1|12463.2|12459.3|12458.4|12466.3|12465|12458.9|12458|419
1700040000000|2023-11-15 09:20:00|12459.1|12458.2|12459.2|12458.3|12463.5|12462.6|12457.8|12456.9|381
1700040300000|2023-11-15 09:25:00|12458.9|12458|12459.3|12457.8|12461.1|12460.2|12454|12453.1|418
1700040600000|2023-11-15 09:30:00|12459.5|12458|12460.6|12459.7|12463.7|12462.2|12458|12456.5|542
1700040900000|2023-11-15 09:35:00|12460.5|12459.6|12465.7|12464.2|12465.8|12464.3|12459|12458.1|260
1700041200000|2023-11-15 09:40:00|12465.3|12464.4|12462.1|12460.6|12465.6|12464.7|12461.3|12460.3|295
1700041500000|2023-11-15 09:45:00|12461.8|12460.3|12461.2|12459.7|12464.9|12463.9|12460.3|12459.2|345
1700041800000|2023-11-15 09:50:00|12461.3|12459.8|12459.9|12459|12462|12461.1|12459.3|12458.4|299
1700042100000|2023-11-15 09:55:00|12459.6|12458.7|12463.4|12462.5|12466.2|12465.3|12456.4|12455.5|266
1700042400000|2023-11-15 10:00:00|12463.2|12462.3|12466.5|12465|12466.6|12465.4|12462.1|12461.2|224
1700042700000|2023-11-15 10:05:00|12466.8|12465.3|12463.1|12462.2|12468.2|12467.3|12463.1|12462.2|256
1700043000000|2023-11-15 10:10:00|12463|12462.1|12463.3|12462.4|12464.8|12463.9|12460.5|12459.6|253
1700043300000|2023-11-15 10:15:00|12463.2|12462.3|12470.9|12469.4|12470.9|12469.4|12461.3|12460.4|283
1700043600000|2023-11-15 10:20:00|12471.2|12469.7|12468.4|12467.5|12472.9|12471.6|12468.3|12467.4|237
1700043900000|2023-11-15 10:25:00|12468.5|12467.6|12460.4|12459.5|12468.6|12467.7|12460.4|12459.5|272
1700044200000|2023-11-15 10:30:00|12460.3|12459.4|12461.9|12461|12463.4|12462.5|12459.5|12458.6|175
1700044500000|2023-11-15 10:35:00|12462|12461.1|12465.3|12464.4|12466.7|12465.7|12455.8|12454.9|351
1700044800000|2023-11-15 10:40:00|12465.2|12464.3|12459.1|12458.2|12465.8|12464.9|12458.7|12457.8|306
1700045100000|2023-11-15 10:45:00|12459.2|12458.3|12462.2|12461.3|12462.6|12461.7|12458.7|12457.8|227
1700045400000|2023-11-15 10:50:00|12462.1|12461.2|12461.5|12460.6|12463.4|12462.3|12457.1|12456.2|261
1700045700000|2023-11-15 10:55:00|12461.6|12460.7|12462.9|12462|12465.7|12464.8|12461.6|12460.7|235
1700046000000|2023-11-15 11:00:00|12463|12462.1|12462.3|12461.4|12464.8|12463.9|12461.4|12460.5|302
1700046300000|2023-11-15 11:05:00|12462.4|12461.5|12461.8|12460.9|12463.8|12462.9|12459.1|12458.2|265
1700046600000|2023-11-15 11:10:00|12461.6|12460.7|12460.3|12459.4|12463.1|12462.2|12459|12458.1|208
1700046900000|2023-11-15 11:15:00|12460.4|12459.5|12465.6|12464.7|12466.5|12465|12459.3|12458.3|244
1700047200000|2023-11-15 11:20:00|12465.5|12464.6|12465.1|12464.2|12466.5|12465.6|12464.4|12463.5|234
1700047500000|2023-11-15 11:25:00|12465.2|12464.3|12464.3|12463.4|12467.9|12467|12464|12463.1|240
1700047800000|2023-11-15 11:30:00|12464.2|12463.3|12465.4|12464.5|12466.2|12465.3|12462.1|12461.1|279
1700048100000|2023-11-15 11:35:00|12465.3|12464.4|12465.6|12464.7|12467.2|12466.3|12464.5|12463.6|261
1700048400000|2023-11-15 11:40:00|12465.7|12464.8|12464.5|12463.6|12466.1|12465.2|12463|12461.7|262
1700048700000|2023-11-15 11:45:00|12464.4|12463.5|12474.8|12473.3|12474.8|12473.4|12464.4|12463.5|310
1700049000000|2023-11-15 11:50:00|12474.7|12473.2|12470.4|12469.5|12475.6|12474.3|12470.4|12469.5|318
1700049300000|2023-11-15 11:55:00|12470.5|12469.6|12472.4|12471.5|12473.1|12472.2|12469.2|12468.2|258
1700049600000|2023-11-15 12:00:00|12472.5|12471.6|12473.3|12472.4|12474.7|12473.5|12472.2|12471.3|283
1700049900000|2023-11-15 12:05:00|12473.2|12472.3|12471.1|12469.6|12473.4|12472.5|12470.2|12469.3|230
1700050200000|2023-11-15 12:10:00|12471|12469.5|12473.6|12472.1|12475.3|12474.4|12470.2|12469.3|286
1700050500000|2023-11-15 12:15:00|12473.5|12472|12464.9|12464|12475.1|12474.2|12464.2|12463.3|332
1700050800000|2023-11-15 12:20:00|12464.8|12463.9|12463|12462.1|12466.7|12465.8|12460.2|12459.3|330
1700051100000|2023-11-15 12:25:00|12462.4|12461.5|12463|12462.1|12464.8|12463.9|12461.2|12460.3|272
1700051400000|2023-11-15 12:30:00|12462.9|12462|12463.7|12462.8|12464.2|12463.3|12460|12458.6|237
1700051700000|2023-11-15 12:35:00|12463.8|12462.9|12464.8|12463.9|12465.3|12464.4|12462.3|12460.8|263
1700052000000|2023-11-15 12:40:00|12464.9|12464|12458.8|12457.9|12464.9|12464|12457.8|12456.9|235
1700052300000|2023-11-15 12:45:00|12458.9|12458|12460.5|12459.6|12462.1|12461.2|12456.2|12455.3|354
1700052600000|2023-11-15 12:50:00|12460.4|12459.5|12460.7|12459.8|12461.3|12460.4|12458.3|12457.4|281
1700052900000|2023-11-15 12:55:00|12460.8|12459.9|12462.1|12461.2|12463.6|12462.2|12460.3|12458.8|315
1700053200000|2023-11-15 13:00:00|12462.6|12461.7|12463|12462.1|12463.3|12462.2|12459.8|12458.6|343
1700053500000|2023-11-15 13:05:00|12463.1|12462.2|12465.3|12464.4|12466.8|12465.9|12462.3|12461.4|353
1700053800000|2023-11-15 13:10:00|12465.4|12464.5|12468.5|12467.6|12470.1|12469.2|12462|12460.6|447
1700054100000|2023-11-15 13:15:00|12468.6|12467.7|12464.8|12463.9|12469|12468.1|12464|12463.1|456
1700054400000|2023-11-15 13:20:00|12465.1|12464.2|12464.6|12463.7|12465.3|12464.4|12461.2|12460.3|499
1700054700000|2023-11-15 13:25:00|12464.8|12463.9|12471.8|12463.8|12471.8|12469|12464.1|12463.2|510
1700055000000|2023-11-15 13:30:00|12471.9|12463.7|12446.2|12444.7|12484.3|12479|12442.3|12440.8|1520
1700055300000|2023-11-15 13:35:00|12446.3|12444.8|12439.4|12438.5|12451.4|12449.9|12438.2|12437.1|1153
1700055600000|2023-11-15 13:40:00|12439.3|12438.4|12430.5|12429|12446.3|12444.8|12427.2|12425.9|1049
1700055900000|2023-11-15 13:45:00|12430.4|12428.9|12444.5|12443|12444.5|12443|12426.1|12425|879
1700056200000|2023-11-15 13:50:00|12444.6|12443.1|12448.6|12447.1|12448.6|12447.1|12441.5|12440.3|725
1700056500000|2023-11-15 13:55:00|12448.7|12447.2|12443.1|12442.2|12450.1|12448.6|12443|12442.1|602
1700056800000|2023-11-15 14:00:00|12443.2|12442.3|12444.5|12443.6|12447.7|12446.8|12438.6|12437.7|761
1700057100000|2023-11-15 14:05:00|12444.4|12443.5|12441.3|12440.4|12447.6|12446.7|12439.1|12438.2|741
1700057400000|2023-11-15 14:10:00|12441.2|12440.3|12438.8|12437.9|12441.2|12440.3|12434.2|12432.7|614
1700057700000|2023-11-15 14:15:00|12438.7|12437.8|12438.3|12437.4|12441|12439.9|12436.2|12435.3|540
1700058000000|2023-11-15 14:20:00|12438.6|12437.7|12436.1|12435.2|12438.9|12438|12431.4|12430.5|717
1700058300000|2023-11-15 14:25:00|12436.3|12435.4|12435.8|12434.9|12438.4|12437.5|12434.3|12433.4|623
1700058600000|2023-11-15 14:30:00|12435.7|12434.8|12441.8|12440.9|12445.3|12444.4|12435.7|12434.8|776
1700058900000|2023-11-15 14:35:00|12441.9|12441|12441.9|12441|12446.7|12445.8|12437.9|12437|689
1700059200000|2023-11-15 14:40:00|12442|12441.1|12428.9|12428|12443.7|12442.8|12428.9|12428|698
1700059500000|2023-11-15 14:45:00|12429|12428.1|12426.8|12425.9|12430.2|12429.3|12425.8|12424.9|598
1700059800000|2023-11-15 14:50:00|12427.2|12426.3|12416.6|12415.1|12428.1|12427.2|12411.9|12411|690
1700060100000|2023-11-15 14:55:00|12416.4|12414.9|12409.5|12408.6|12416.4|12415|12404.8|12403.5|653
1700060400000|2023-11-15 15:00:00|12409.8|12408.9|12407.9|12407|12411.7|12410.2|12404.2|12403.3|601
1700060700000|2023-11-15 15:05:00|12408|12407.1|12411.3|12410.4|12413.4|12412.5|12406.2|12405.3|755
1700061000000|2023-11-15 15:10:00|12411.2|12410.3|12409.3|12408.4|12411.3|12410.4|12404.8|12403.9|619
1700061300000|2023-11-15 15:15:00|12409.2|12408.3|12420.6|12419.1|12420.6|12419.5|12409.1|12408.2|550
1700061600000|2023-11-15 15:20:00|12420.8|12419.3|12419.9|12419|12421.5|12420.6|12414.4|12413.5|506
1700061900000|2023-11-15 15:25:00|12419.8|12418.9|12420.3|12419.4|12423.4|12422.5|12418.2|12417.1|481
1700062200000|2023-11-15 15:30:00|12420.2|12419.3|12428.3|12427.4|12429|12428.1|12417.9|12417|567
1700062500000|2023-11-15 15:35:00|12428.2|12427.3|12426.1|12425.2|12430.1|12429.2|12425.7|12424.8|541
1700062800000|2023-11-15 15:40:00|12426.2|12425.3|12430.6|12429.7|12433|12432.1|12426.1|12425.2|569
1700063100000|2023-11-15 15:45:00|12430.8|12429.9|12435.3|12434.4|12438.6|12437.7|12430.3|12429.4|467
1700063400000|2023-11-15 15:50:00|12435.4|12434.5|12436|12435.1|12437.6|12436.7|12433.2|12432.3|449
1700063700000|2023-11-15 15:55:00|12436.2|12435.3|12442.9|12442|12444.9|12444|12436.2|12435.3|778
1700064000000|2023-11-15 16:00:00|12442.8|12441.9|12448.4|12447.5|12449.7|12448.8|12442.7|12441.8|659
1700064300000|2023-11-15 16:05:00|12448.5|12447.6|12451.4|12450.5|12451.4|12450.5|12447.1|12445.6|385
1700064600000|2023-11-15 16:10:00|12451.5|12450.6|12449.3|12448.4|12453.6|12452.7|12448.2|12447.3|387
1700064900000|2023-11-15 16:15:00|12449.5|12448.6|12453|12452.1|12454.7|12453.8|12447.1|12446.2|391
1700065200000|2023-11-15 16:20:00|12452.9|12452|12452.5|12451.6|12453.5|12452.6|12447.7|12446.8|451
1700065500000|2023-11-15 16:25:00|12452.4|12451.5|12450.5|12449.6|12453.4|12452.5|12450|12449.1|330
1700065800000|2023-11-15 16:30:00|12450.4|12449.5|12440.6|12439.7|12451.5|12450.6|12440.3|12439.4|401
1700066100000|2023-11-15 16:35:00|12440.5|12439.6|12434.4|12433.5|12440.5|12439.6|12432.7|12431.8|563
1700066400000|2023-11-15 16:40:00|12434.5|12433.6|12430.3|12429.4|12434.5|12433.6|12428.8|12427.9|460
1700066700000|2023-11-15 16:45:00|12430.4|12429.5|12433.3|12432.4|12433.6|12432.7|12426.6|12425.7|428
1700067000000|2023-11-15 16:50:00|12433.2|12432.3|12430.3|12429.4|12437.2|12436.3|12428.5|12427.6|433
1700067300000|2023-11-15 16:55:00|12430.1|12429.2|12430.5|12429.6|12431.1|12430.2|12428.3|12427.2|285
1700067600000|2023-11-15 17:00:00|12430.6|12429.7|12428.5|12427.6|12432.2|12431.3|12425.6|12424.7|398
1700067900000|2023-11-15 17:05:00|12428.2|12427.3|12427.3|12425.8|12432.3|12431.4|12426.7|12425.3|372
1700068200000|2023-11-15 17:10:00|12427.1|12425.6|12420.3|12419.4|12427.4|12425.9|12420.2|12419.3|357
1700068500000|2023-11-15 17:15:00|12420.4|12419.5|12418.4|12417.5|12421.9|12421|12416.9|12415.9|301
1700068800000|2023-11-15 17:20:00|12418.5|12417.6|12424.3|12423.4|12424.5|12423.6|12417.1|12416.1|348
1700069100000|2023-11-15 17:25:00|12424.5|12423.6|12425.5|12424.6|12426.8|12425.9|12422.7|12421.8|289
1700069400000|2023-11-15 17:30:00|12425.4|12424.5|12428.4|12426.9|12428.4|12426.9|12423.3|12422|282
1700069700000|2023-11-15 17:35:00|12428.3|12426.8|12428|12427.1|12430.3|12429.4|12427.3|12425.9|234
1700070000000|2023-11-15 17:40:00|12427.7|12426.8|12423.7|12422.8|12428.8|12427.3|12422.2|12421.3|309
1700070300000|2023-11-15 17:45:00|12423.5|12422.6|12422.5|12421.6|12423.7|12422.6|12418.4|12417.5|258
1700070600000|2023-11-15 17:50:00|12422.4|12421.5|12422.1|12421.2|12422.4|12421.5|12418.2|12417.3|228
1700070900000|2023-11-15 17:55:00|12422.2|12421.3|12423.4|12422.5|12424.8|12423.9|12421.2|12420.3|251
1700071200000|2023-11-15 18:00:00|12423.3|12422.4|12419|12418.1|12423.7|12422.6|12418.6|12417.7|283
1700071500000|2023-11-15 18:05:00|12418.7|12417.8|12415.7|12414.8|12419.1|12418.2|12415.7|12414.8|280
1700071800000|2023-11-15 18:10:00|12416.2|12415.3|12416.9|12416|12419|12418.1|12415.1|12414.2|244
1700072100000|2023-11-15 18:15:00|12417|12416.1|12418.2|12417.3|12418.2|12417.3|12414.3|12413.4|229
1700072400000|2023-11-15 18:20:00|12418.3|12417.4|12419.3|12418.4|12420|12419.1|12417.3|12416.4|242
1700072700000|2023-11-15 18:25:00|12419.4|12418.5|12416.7|12415.8|12419.5|12418.6|12415.1|12414.2|251
1700073000000|2023-11-15 18:30:00|12416.6|12415.7|12415.8|12414.9|12416.6|12415.7|12414|12413.1|277
1700073300000|2023-11-15 18:35:00|12415.9|12415|12414.1|12413.2|12415.9|12415|12410.8|12409.9|236
1700073600000|2023-11-15 18:40:00|12414.2|12413.3|12412.9|12412|12415.1|12414.2|12412.5|12411.6|177
1700073900000|2023-11-15 18:45:00|12413.2|12412.3|12412.3|12411.4|12413.9|12413|12411.6|12410.7|224
1700074200000|2023-11-15 18:50:00|12412.4|12411.5|12416.1|12414.6|12416.8|12415.3|12411.6|12410.7|200
1700074500000|2023-11-15 18:55:00|12416.4|12414.9|12417.1|12415.6|12417.9|12416.5|12415.7|12414.2|263
1700074800000|2023-11-15 19:00:00|12417.4|12415.9|12416.8|12415.3|12417.8|12416.3|12415.6|12414.2|298
1700075100000|2023-11-15 19:05:00|12416.9|12415.4|12418.8|12417.3|12420.1|12418.9|12416.6|12415.1|172
1700075400000|2023-11-15 19:10:00|12418.9|12417.4|12418|12416.5|12419.1|12417.8|12417.6|12416.3|218
1700075700000|2023-11-15 19:15:00|12417.8|12416.3|12413.8|12412.3|12418|12416.5|12412.9|12411.4|217
1700076000000|2023-11-15 19:20:00|12413.7|12412.2|12414.7|12413.8|12416.1|12415.2|12412.5|12411|226
1700076300000|2023-11-15 19:25:00|12414.6|12413.7|12418.5|12417.6|12418.6|12417.7|12414.5|12413.6|198
1700076600000|2023-11-15 19:30:00|12418.6|12417.7|12418.5|12417.6|12420.7|12419.6|12417.9|12417|147
1700076900000|2023-11-15 19:35:00|12418.4|12417.5|12417.6|12416.7|12418.6|12417.7|12415.1|12413.9|195
1700077200000|2023-11-15 19:40:00|12417.5|12416.6|12419.3|12418.4|12419.8|12418.9|12414.9|12414|238
1700077500000|2023-11-15 19:45:00|12419.4|12418.5|12419.6|12418.7|12420.3|12419.4|12417.8|12416.9|218
1700077800000|2023-11-15 19:50:00|12419.5|12418.6|12419.1|12418.2|12420.6|12419.7|12418.5|12417.6|175
1700078100000|2023-11-15 19:55:00|12419|12418.1|12418.9|12418|12419.6|12418.7|12418.1|12417.2|170
1700078400000|2023-11-15 20:00:00|12418.8|12417.9|12417.3|12416.4|12419.4|12418.5|12417.2|12416.3|215
1700078700000|2023-11-15 20:05:00|12417.2|12416.3|12415.3|12414.4|12418.1|12417.2|12414.6|12413.7|221
1700079000000|2023-11-15 20:10:00|12415.2|12414.3|12415.8|12414.3|12417.2|12416.3|12413.5|12412.4|229
1700079300000|2023-11-15 20:15:00|12415.7|12414.2|12412.5|12411.6|12416.5|12415.6|12412.4|12411.3|272
1700079600000|2023-11-15 20:20:00|12412.4|12411.5|12410.9|12409.4|12412.4|12411.5|12409.9|12409|163
1700079900000|2023-11-15 20:25:00|12410.8|12409.3|12410.8|12409.3|12411.2|12410.1|12409.5|12408.2|116
1700080200000|2023-11-15 20:30:00|12410.7|12409.2|12409.4|12407.9|12411.9|12410.6|12409.3|12407.8|157
1700080500000|2023-11-15 20:35:00|12409.2|12407.7|12411.1|12410.2|12411.1|12410.2|12408.6|12407.7|210
1700080800000|2023-11-15 20:40:00|12410.9|12410|12408.5|12407.6|12411.5|12410.6|12407.5|12406.6|222
1700081100000|2023-11-15 20:45:00|12408.6|12407.7|12409|12407.5|12410.3|12408.8|12407.4|12406.5|209
1700081400000|2023-11-15 20:50:00|12408.8|12407.3|12409.6|12408.7|12410.2|12408.8|12408.4|12406.9|234
1700081700000|2023-11-15 20:55:00|12410.1|12409.2|12410.6|12409.1|12411.2|12410.3|12409.5|12408.3|212
1700082000000|2023-11-15 21:00:00|12410.8|12409|12412.2|12409.8|12412.4|12410.1|12410|12408.2|199
1700082300000|2023-11-15 21:05:00|12412.3|12409.9|12411.5|12409.7|12412.5|12410.1|12411.1|12409.1|213
1700082600000|2023-11-15 21:10:00|12411.4|12409.6|12411.9|12409.5|12412.3|12410.2|12411.2|12408.8|147
1700082900000|2023-11-15 21:15:00|12411.6|12410.1|12413.4|12411.9|12413.6|12412.6|12411.4|12409.9|108
1700083200000|2023-11-15 21:20:00|12413.6|12412.1|12413.6|12412.1|12414.1|12412.6|12413.5|12412|46
1700083500000|2023-11-15 21:25:00|12413.7|12412.2|12413.6|12412.1|12413.8|12412.3|12412.7|12411.2|104
1700083800000|2023-11-15 21:30:00|12413.7|12412.2|12413.7|12412.2|12416.1|12414.9|12413.6|12412.1|74
1700084100000|2023-11-15 21:35:00|12413.6|12412.1|12413.8|12412.3|12414.1|12412.6|12413.6|12412.1|61
1700084400000|2023-11-15 21:40:00|12413.7|12412.2|12415|12413.5|12415|12413.5|12413.6|12412.1|57
1700084700000|2023-11-15 21:45:00|12414.9|12413.4|12415.1|12413.6|12415.6|12413.7|12414.3|12412.8|85
1700085000000|2023-11-15 21:50:00|12415.2|12413.7|12416.4|12414.9|12416.4|12414.9|12414.8|12413.3|93
1700085300000|2023-11-15 21:55:00|12416.8|12414.4|12419.7|12413.3|12419.8|12415.2|12416.7|12413.2|256
1700085600000|2023-11-15 22:00:00|12422.2|12413.5|12419.5|12407.6|12427.1|12415.2|12419.5|12407.6|6
1700085900000|2023-11-15 22:05:00|12420.2|12408.3|12420.6|12408.7|12420.7|12408.8|12420.2|12408.3|7
1700086200000|2023-11-15 22:10:00|12420.3|12408.6|12420.8|12408.9|12421|12409.1|12420.3|12408.6|23
1700086500000|2023-11-15 22:15:00|12420.7|12408.8|12420.6|12408.7|12420.9|12409|12420.6|12408.7|10
1700086800000|2023-11-15 22:20:00|12420.5|12408.6|12421.2|12409.3|12421.3|12409.4|12420.5|12408.6|24
1700087100000|2023-11-15 22:25:00|12421.3|12409.4|12423|12411.1|12423.2|12411.3|12420.7|12408.8|37
1700087400000|2023-11-15 22:30:00|12423.1|12411.2|12424.3|12413|12424.6|12413|12421.1|12409.2|289
1700087700000|2023-11-15 22:35:00|12423.4|12413.1|12425.2|12413.3|12427.5|12415.6|12422.9|12411|226
1700088000000|2023-11-15 22:40:00|12425.1|12413.2|12426.4|12414.5|12427.4|12415.5|12424.7|12412.8|68
1700088300000|2023-11-15 22:45:00|12425.5|12413.6|12423.9|12412|12425.5|12413.7|12423.5|12411.6|118
1700088600000|2023-11-15 22:50:00|12423.8|12411.9|12422.8|12410.9|12425.1|12413.8|12422.7|12410.8|335
1700088900000|2023-11-15 22:55:00|12422.9|12411|12424.4|12412.5|12426.1|12414.2|12421.4|12409.5|390
1700089200000|2023-11-15 23:00:00|12424.2|12412.3|12416.6|12414.2|12424.2|12415.1|12416.5|12410.7|320
1700089500000|2023-11-15 23:05:00|12416.7|12414.3|12417.9|12415.5|12418.1|12415.6|12416.7|12414.3|44
1700089800000|2023-11-15 23:10:00|12418|12415.6|12418|12415.6|12418.1|12415.7|12417.7|12415.3|41
1700090100000|2023-11-15 23:15:00|12417.6|12416.1|12418.5|12417|12418.5|12417|12417.4|12415.9|42
1700090400000|2023-11-15 23:20:00|12418.4|12416.9|12418.3|12416.8|12418.6|12417.1|12417.9|12416.4|80
1700090700000|2023-11-15 23:25:00|12418.4|12416.9|12417.3|12415.8|12418.4|12416.9|12417.1|12415.6|51
1700091000000|2023-11-15 23:30:00|12417.2|12415.7|12418.3|12416.8|12418.3|12416.8|12417.1|12415.6|52
1700091300000|2023-11-15 23:35:00|12418.2|12416.7|12418.3|12416.8|12419.4|12417.9|12417.5|12416|67
1700091600000|2023-11-15 23:40:00|12418.4|12416.9|12417.3|12415.8|12418.5|12417|12417.1|12415.6|57
1700091900000|2023-11-15 23:45:00|12417.4|12415.9|12419.3|12417.8|12419.4|12417.9|12417.3|12415.8|52
1700092200000|2023-11-15 23:50:00|12419.2|12417.7|12420.4|12418.9|12420.5|12419|12419.2|12417.7|38
1700092500000|2023-11-15 23:55:00|12420.3|12418.8|12422.4|12420.9|12422.6|12421.1|12420.2|12418.7|79
1700092800000|2023-11-16 00:00:00|12422.5|12421|12419.9|12418.4|12424.4|12422.9|12419.9|12418.4|122
1700093100000|2023-11-16 00:05:00|12420|12418.5|12422.2|12420.7|12422.4|12421.2|12420|12418.5|84
1700093400000|2023-11-16 00:10:00|12422.1|12420.6|12422.1|12420.6|12423.1|12421.6|12422.1|12420.6|68
1700093700000|2023-11-16 00:15:00|12422.2|12420.7|12422.9|12421.4|12423.2|12421.7|12421.8|12420.4|68
1700094000000|2023-11-16 00:20:00|12422.8|12421.3|12423|12421.5|12424.9|12423.4|12422.1|12420.6|104
1700094300000|2023-11-16 00:25:00|12423.1|12421.6|12422.9|12421.4|12423.2|12422|12421.7|12420.3|62
1700094600000|2023-11-16 00:30:00|12423.1|12421.6|12421.8|12420.3|12425|12423.5|12420.9|12419.4|219
1700094900000|2023-11-16 00:35:00|12421.9|12420.4|12419.9|12418.4|12421.9|12420.4|12419.5|12418|164
1700095200000|2023-11-16 00:40:00|12419.8|12418.3|12418.2|12416.7|12420.2|12418.7|12417.8|12416.3|179
1700095500000|2023-11-16 00:45:00|12418.1|12416.6|12417.1|12415.6|12418.7|12417.2|12416.6|12415.1|159
1700095800000|2023-11-16 00:50:00|12417|12415.5|12415|12413.5|12418.1|12416.6|12414.6|12413.1|166
1700096100000|2023-11-16 00:55:00|12414.9|12413.4|12419.5|12418|12419.8|12418.3|12414.9|12413.4|225
1700096400000|2023-11-16 01:00:00|12419.7|12418.2|12416|12414.5|12420.4|12418.9|12416|12414.5|277
1700096700000|2023-11-16 01:05:00|12415.9|12414.4|12414.9|12413.4|12417|12415.5|12414.8|12413.3|185
1700097000000|2023-11-16 01:10:00|12414.7|12413.2|12411.7|12410.2|12415.3|12413.8|12411.7|12410.2|191
1700097300000|2023-11-16 01:15:00|12411.8|12410.3|12409|12407.5|12412.8|12411.3|12408.4|12406.9|239
1700097600000|2023-11-16 01:20:00|12408.9|12407.4|12411.9|12410.4|12412.3|12410.8|12408.9|12407.4|195
1700097900000|2023-11-16 01:25:00|12411.8|12410.3|12409.8|12408.3|12412.2|12410.7|12408.8|12407.3|156
1700098200000|2023-11-16 01:30:00|12409.7|12408.2|12406.9|12405.4|12409.8|12408.3|12405|12403.5|301
1700098500000|2023-11-16 01:35:00|12406.8|12405.3|12405.8|12404.3|12407.9|12406.4|12404.8|12403.3|242
1700098800000|2023-11-16 01:40:00|12406|12404.5|12407|12405.5|12408.1|12406.6|12405.3|12403.8|249
1700099100000|2023-11-16 01:45:00|12406.9|12405.4|12404.1|12402.6|12408|12406.5|12404|12402.5|217
1700099400000|2023-11-16 01:50:00|12404|12402.5|12403|12401.5|12404.1|12402.6|12401.3|12399.8|285
1700099700000|2023-11-16 01:55:00|12403.1|12401.6|12404.3|12402.8|12405.2|12403.7|12402.6|12401.1|269
1700100000000|2023-11-16 02:00:00|12404.9|12403.4|12401.2|12399.7|12405|12403.5|12401|12399.5|210
1700100300000|2023-11-16 02:05:00|12401.3|12399.8|12396.4|12394.9|12402.2|12400.7|12396.1|12394.6|224
1700100600000|2023-11-16 02:10:00|12396.5|12395|12399|12397.5|12399.2|12397.7|12395|12393.5|323
1700100900000|2023-11-16 02:15:00|12398.9|12397.4|12402.8|12401.3|12402.9|12401.4|12398.8|12397.3|281
1700101200000|2023-11-16 02:20:00|12402.9|12401.4|12402.9|12401.4|12403.2|12401.7|12400.8|12399.3|237
1700101500000|2023-11-16 02:25:00|12402.8|12401.3|12398.3|12396.8|12403.1|12401.6|12398|12396.5|205
1700101800000|2023-11-16 02:30:00|12398.2|12396.7|12391.1|12389.6|12398.8|12397.3|12391.1|12389.6|319
1700102100000|2023-11-16 02:35:00|12391.2|12389.7|12388.8|12387.3|12392|12390.5|12384.9|12383.4|339
1700102400000|2023-11-16 02:40:00|12388.9|12387.4|12391.9|12390.4|12391.9|12390.4|12387.4|12385.9|243
1700102700000|2023-11-16 02:45:00|12391.2|12389.7|12386.8|12385.3|12391.9|12390.4|12386.7|12385.2|251
1700103000000|2023-11-16 02:50:00|12386.9|12385.4|12383.9|12382.4|12387.1|12385.6|12383.2|12381.7|258
1700103300000|2023-11-16 02:55:00|12384|12382.5|12383.9|12382.4|12384.2|12382.7|12381.1|12379.6|243
1700103600000|2023-11-16 03:00:00|12383.8|12382.3|12387.2|12385.7|12387.2|12385.7|12383.5|12382|217
1700103900000|2023-11-16 03:05:00|12387.1|12385.6|12387.4|12385.9|12387.9|12386.4|12385.1|12383.6|190
1700104200000|2023-11-16 03:10:00|12387.3|12385.8|12388.9|12387.4|12389.2|12387.7|12387|12385.5|189
1700104500000|2023-11-16 03:15:00|12388.4|12386.9|12389.1|12387.6|12389.3|12387.8|12387.1|12385.6|171
1700104800000|2023-11-16 03:20:00|12389.2|12387.7|12388|12386.5|12389.4|12387.9|12387.3|12385.8|145
1700105100000|2023-11-16 03:25:00|12387.8|12386.3|12386.2|12384.7|12388.2|12386.7|12385.4|12383.9|130
1700105400000|2023-11-16 03:30:00|12386.3|12384.8|12390.2|12388.7|12390.2|12388.7|12386.3|12384.8|173
1700105700000|2023-11-16 03:35:00|12390.1|12388.6|12389.3|12387.8|12391.1|12389.6|12389.1|12387.6|156
1700106000000|2023-11-16 03:40:00|12389.2|12387.7|12390.1|12388.6|12390.2|12388.7|12389.1|12387.6|125
1700106300000|2023-11-16 03:45:00|12389.9|12388.4|12390.3|12388.8|12390.5|12389|12388.4|12386.9|154
1700106600000|2023-11-16 03:50:00|12390.2|12388.7|12391|12389.5|12392.2|12390.7|12390|12388.5|111
1700106900000|2023-11-16 03:55:00|12391.1|12389.6|12389|12387.5|12391.3|12389.8|12388.3|12386.8|123
1700107200000|2023-11-16 04:00:00|12389.1|12387.6|12391.2|12389.7|12391.2|12389.7|12388.3|12386.8|155
1700107500000|2023-11-16 04:05:00|12391|12389.5|12390.7|12389.8|12392.2|12390.9|12389.9|12389|124
1700107800000|2023-11-16 04:10:00|12390.5|12389.6|12390.9|12389.4|12391|12389.9|12389.8|12388.5|108
1700108100000|2023-11-16 04:15:00|12390.6|12389.1|12389.7|12388.8|12391.5|12390.6|12389.6|12388.3|117
1700108400000|2023-11-16 04:20:00|12390.1|12388.6|12390.8|12389.9|12391.8|12390.9|12389.6|12388.4|112
1700108700000|2023-11-16 04:25:00|12390.7|12389.8|12390.6|12389.7|12392.3|12390.9|12390.6|12389.2|54
1700109000000|2023-11-16 04:30:00|12390.5|12389.6|12391.9|12391|12392.1|12391|12390.5|12389.6|30
1700109300000|2023-11-16 04:35:00|12391.8|12390.9|12391.9|12391|12392|12391.1|12390.9|12390|70
1700109600000|2023-11-16 04:40:00|12391.8|12390.9|12391.8|12390.9|12392.7|12391.8|12390.7|12389.8|54
1700109900000|2023-11-16 04:45:00|12391.6|12390.7|12391.8|12390.9|12391.9|12391|12391.5|12390.6|57
1700110200000|2023-11-16 04:50:00|12391.9|12391|12394.3|12392.8|12394.4|12393.1|12391.8|12390.9|49
1700110500000|2023-11-16 04:55:00|12394.4|12392.9|12393.8|12392.9|12395.1|12394.1|12393.7|12392.8|100
1700110800000|2023-11-16 05:00:00|12393.9|12393|12392.9|12392|12394.6|12393.7|12392.6|12391.5|126
1700111100000|2023-11-16 05:05:00|12392.8|12391.9|12393.8|12392.9|12393.8|12392.9|12391.5|12390.6|88
1700111400000|2023-11-16 05:10:00|12393.9|12393|12394.6|12393.7|12394.8|12393.9|12393.5|12392.6|106
1700111700000|2023-11-16 05:15:00|12394.5|12393.6|12395.6|12394.7|12396.4|12395.5|12394|12393.1|91
1700112000000|2023-11-16 05:20:00|12395.7|12394.8|12396|12395.1|12396.3|12395.3|12394.7|12393.8|75
1700112300000|2023-11-16 05:25:00|12395.9|12395|12395.2|12394.3|12396.9|12395.9|12395.1|12394.2|108
1700112600000|2023-11-16 05:30:00|12395|12394.1|12395|12394.1|12396.4|12395.5|12394.8|12393.9|51
1700112900000|2023-11-16 05:35:00|12394.9|12394|12395.6|12394.7|12396.2|12395.3|12394.6|12393.7|77
1700113200000|2023-11-16 05:40:00|12395.3|12394.4|12394|12392.5|12396.1|12394.9|12393.7|12392.4|90
1700113500000|2023-11-16 05:45:00|12393.9|12392.4|12391.8|12390.3|12394.1|12392.6|12391.8|12390.3|66
1700113800000|2023-11-16 05:50:00|12391.9|12390.4|12391.9|12391|12392.8|12391.9|12390.9|12390|65
1700114100000|2023-11-16 05:55:00|12391.8|12390.9|12395.6|12394.7|12396|12395.1|12391.8|12390.6|161
1700114400000|2023-11-16 06:00:00|12395.5|12394.6|12396.6|12395.7|12397.1|12396.1|12395|12394.1|159
1700114700000|2023-11-16 06:05:00|12396.5|12395.6|12396.5|12395.6|12397.9|12397|12396.4|12394.9|106
1700115000000|2023-11-16 06:10:00|12396.6|12395.7|12397.7|12396.8|12397.7|12396.8|12395.6|12394.7|70
1700115300000|2023-11-16 06:15:00|12397.8|12396.9|12397.8|12396.9|12398|12397.1|12396.7|12395.6|87
1700115600000|2023-11-16 06:20:00|12397.9|12397|12397.1|12395.6|12399.5|12398.6|12396.5|12395.6|141
1700115900000|2023-11-16 06:25:00|12396.9|12395.4|12395.7|12394.8|12398.8|12397.3|12395.6|12394.4|109
1700116200000|2023-11-16 06:30:00|12395.6|12394.7|12393.8|12392.3|12395.9|12394.7|12392.7|12391.2|153
1700116500000|2023-11-16 06:35:00|12393.1|12391.6|12392.8|12391.9|12394.7|12393.5|12392.5|12391.2|150
1700116800000|2023-11-16 06:40:00|12392.6|12391.7|12398|12396.5|12398.7|12397.2|12392.5|12391.6|135
1700117100000|2023-11-16 06:45:00|12397.9|12396.4|12396.2|12394.7|12398.3|12396.8|12395.8|12394.7|140
1700117400000|2023-11-16 06:50:00|12396.1|12394.6|12397.4|12395.9|12398.1|12396.8|12395.5|12394.4|220
1700117700000|2023-11-16 06:55:00|12397.2|12395.7|12397.7|12396.2|12399.3|12397.8|12396.3|12394.8|197
1700118000000|2023-11-16 07:00:00|12397.3|12395.8|12394.6|12393.7|12399.6|12398.1|12394.1|12393.2|309
1700118300000|2023-11-16 07:05:00|12394.4|12393.5|12392.9|12392|12394.9|12394|12388.7|12387.8|237
1700118600000|2023-11-16 07:10:00|12392.8|12391.9|12390.9|12389.4|12393|12392.1|12389.7|12388.8|243
1700118900000|2023-11-16 07:15:00|12391|12389.5|12386.1|12385.2|12391|12389.6|12385.9|12385|210
1700119200000|2023-11-16 07:20:00|12385.9|12385|12389.7|12388.8|12390.2|12389|12384.8|12383.9|220
1700119500000|2023-11-16 07:25:00|12389.8|12388.9|12389.3|12388.4|12390.3|12389.4|12385.7|12384.8|234
1700119800000|2023-11-16 07:30:00|12389.1|12388.2|12386.4|12385.5|12389.2|12388.3|12383.7|12382.8|292
1700120100000|2023-11-16 07:35:00|12385.9|12385|12382.5|12381.6|12385.9|12385|12380.7|12379.8|247
1700120400000|2023-11-16 07:40:00|12382.6|12381.7|12382.8|12381.9|12386.8|12385.9|12380.8|12379.9|292
1700120700000|2023-11-16 07:45:00|12382.7|12381.8|12380.5|12379.6|12384.7|12383.8|12377.3|12376|371
1700121000000|2023-11-16 07:50:00|12380.4|12379.5|12381.7|12380.8|12386.5|12385.6|12380.1|12379.2|286
1700121300000|2023-11-16 07:55:00|12381.6|12380.7|12380.4|12379.5|12382.3|12381|12379.8|12378.9|272
1700121600000|2023-11-16 08:00:00|12380.2|12379.3|12383.7|12382.2|12383.8|12382.3|12377.6|12376.7|551
1700121900000|2023-11-16 08:05:00|12383.9|12382.4|12383.4|12382.5|12387.1|12385.8|12383.1|12381.6|468
1700122200000|2023-11-16 08:10:00|12383.2|12382.3|12378.3|12377.4|12383.5|12382.6|12376.9|12376|427
1700122500000|2023-11-16 08:15:00|12378.4|12377.5|12378.7|12377.8|12379.4|12378.5|12377|12376.1|336
1700122800000|2023-11-16 08:20:00|12378.8|12377.9|12383.8|12382.9|12385.4|12384.3|12378.4|12377.5|349
1700123100000|2023-11-16 08:25:00|12383.7|12382.8|12384.3|12382.8|12385.8|12384.3|12380.8|12379.9|323
1700123400000|2023-11-16 08:30:00|12384.4|12382.9|12381.8|12380.9|12385.8|12384.3|12381.6|12380.7|329
1700123700000|2023-11-16 08:35:00|12381.7|12380.8|12385.2|12384.3|12386.3|12385.4|12381.4|12380.3|289
1700124000000|2023-11-16 08:40:00|12384.9|12384|12386.6|12385.7|12389.3|12388.4|12384|12383.1|372
1700124300000|2023-11-16 08:45:00|12386.9|12386|12390.5|12389|12392.5|12391.6|12386.6|12385.7|330
1700124600000|2023-11-16 08:50:00|12390.6|12389.1|12397.3|12395.8|12397.4|12395.9|12390|12388.7|428
1700124900000|2023-11-16 08:55:00|12397.6|12396.7|12397.7|12396.8|12399.5|12398.6|12394|12393.1|375
1700125200000|2023-11-16 09:00:00|12397.8|12396.9|12401.9|12401|12402.4|12401.2|12397.8|12396.9|391
1700125500000|2023-11-16 09:05:00|12401.8|12400.9|12404.4|12403.5|12407.5|12406.2|12401|12400|364
1700125800000|2023-11-16 09:10:00|12404.5|12403.6|12405.6|12404.7|12406.1|12405.2|12401.1|12400.2|339
1700126100000|2023-11-16 09:15:00|12405.7|12404.8|12407.9|12407|12410.5|12409.6|12405|12404.1|373
1700126400000|2023-11-16 09:20:00|12407.7|12406.8|12402.6|12401.7|12407.7|12406.8|12402.6|12401.7|286
1700126700000|2023-11-16 09:25:00|12402|12401.1|12407.8|12406.9|12409.3|12408.4|12401.8|12400.9|308
1700127000000|2023-11-16 09:30:00|12407.5|12406.6|12409.7|12408.8|12414.3|12412.8|12404.9|12404|392
1700127300000|2023-11-16 09:35:00|12409.5|12408.6|12400.9|12400|12409.6|12408.7|12399.4|12398.5|276
1700127600000|2023-11-16 09:40:00|12401|12400.1|12400.6|12399.7|12402.4|12401.5|12399.1|12397.6|253
1700127900000|2023-11-16 09:45:00|12399.9|12399|12395.8|12394.3|12400.9|12400|12394.5|12393|261
1700128200000|2023-11-16 09:50:00|12395.7|12394.2|12401.8|12400.3|12402.5|12401.6|12395.7|12394.2|305
1700128500000|2023-11-16 09:55:00|12401.7|12400.2|12401.9|12400.4|12404.1|12403|12399.7|12398.8|391
1700128800000|2023-11-16 10:00:00|12401.8|12400.3|12403.8|12402.9|12404.5|12403.6|12399.9|12399|304
1700129100000|2023-11-16 10:05:00|12403.7|12402.8|12402.7|12401.8|12404.8|12403.9|12400|12399.1|332
1700129400000|2023-11-16 10:10:00|12402.8|12401.9|12400.8|12399.9|12403|12402.1|12398.8|12397.9|256
1700129700000|2023-11-16 10:15:00|12400.7|12399.8|12399.3|12398.4|12401.3|12400.4|12397.9|12397|250
1700130000000|2023-11-16 10:20:00|12399.4|12398.5|12400.6|12399.7|12400.9|12400|12397.1|12396.2|192
1700130300000|2023-11-16 10:25:00|12400.5|12399.6|12398.7|12397.8|12401.2|12400.1|12398|12397|251
1700130600000|2023-11-16 10:30:00|12398.6|12397.7|12398.6|12397.7|12400.4|12399.5|12396.7|12395.8|271
1700130900000|2023-11-16 10:35:00|12398.7|12397.8|12396.5|12395.6|12398.7|12397.8|12392.2|12391.3|318
1700131200000|2023-11-16 10:40:00|12396.6|12395.7|12400.8|12399.9|12401.4|12400.4|12396.5|12395.6|293
1700131500000|2023-11-16 10:45:00|12400.9|12400|12402.8|12401.9|12403.4|12402.5|12398.6|12397.6|234
1700131800000|2023-11-16 10:50:00|12402.9|12402|12405.6|12404.7|12407.6|12406.1|12402.8|12401.9|244
1700132100000|2023-11-16 10:55:00|12405.5|12404.6|12406.9|12406|12407.9|12407|12403.1|12402.2|282
1700132400000|2023-11-16 11:00:00|12407|12406.1|12410.6|12409.7|12410.6|12409.7|12404.6|12403.7|283
1700132700000|2023-11-16 11:05:00|12410.1|12409.2|12408|12407.1|12411.6|12410.7|12408|12407.1|260
1700133000000|2023-11-16 11:10:00|12408.1|12407.2|12406.6|12405.7|12408.7|12407.8|12405.6|12404.7|216
1700133300000|2023-11-16 11:15:00|12406.1|12405.2|12408.7|12407.8|12409.8|12408.9|12405.9|12405|259
1700133600000|2023-11-16 11:20:00|12408.8|12407.9|12407.7|12406.8|12410|12409.1|12405.7|12404.8|241
1700133900000|2023-11-16 11:25:00|12406.8|12405.9|12408.5|12407.6|12409.6|12408.7|12405.8|12404.9|211
1700134200000|2023-11-16 11:30:00|12408.6|12407.7|12405.6|12404.7|12410.2|12409.2|12404.9|12404|260
1700134500000|2023-11-16 11:35:00|12405.9|12405|12402.6|12401.7|12405.9|12405|12401|12400.1|167
1700134800000|2023-11-16 11:40:00|12402.7|12401.8|12398.9|12398|12403.8|12402.9|12398.7|12397.8|211
1700135100000|2023-11-16 11:45:00|12399|12398.1|12396.6|12395.7|12399.8|12398.9|12396.4|12395.5|227
1700135400000|2023-11-16 11:50:00|12396.7|12395.8|12398.6|12397.7|12398.7|12397.8|12394.8|12393.8|187
1700135700000|2023-11-16 11:55:00|12398.5|12397.6|12404.7|12403.8|12404.9|12404|12397|12396.1|285
1700136000000|2023-11-16 12:00:00|12404.8|12403.9|12399.4|12397.9|12405.7|12404.8|12398.6|12397.7|336
1700136300000|2023-11-16 12:05:00|12399.2|12398.3|12392.1|12390.6|12399.6|12398.7|12391|12390.1|304
1700136600000|2023-11-16 12:10:00|12392.2|12390.7|12393.7|12392.8|12395.1|12393.6|12390.6|12389.7|322
1700136900000|2023-11-16 12:15:00|12393.6|12392.7|12386.9|12386|12393.8|12392.9|12386.7|12385.8|334
1700137200000|2023-11-16 12:20:00|12387|12386.1|12388.9|12388|12389.6|12388.7|12382.6|12381.7|301
1700137500000|2023-11-16 12:25:00|12389|12388.1|12387.8|12386.9|12391.7|12390.8|12387.8|12386.9|228
1700137800000|2023-11-16 12:30:00|12387.7|12386.8|12394.2|12392.7|12395.9|12395|12387.5|12386.6|336
1700138100000|2023-11-16 12:35:00|12394.4|12393.5|12392.5|12391.6|12396.1|12395.2|12391.8|12390.9|237
1700138400000|2023-11-16 12:40:00|12392.4|12391.5|12390.7|12389.8|12393.2|12392.3|12389|12388.1|279
1700138700000|2023-11-16 12:45:00|12390.9|12390|12392.8|12391.9|12393.4|12392.5|12389.6|12388.7|256
1700139000000|2023-11-16 12:50:00|12392.9|12392|12390.3|12389.4|12392.9|12392|12388.3|12387.4|336
1700139300000|2023-11-16 12:55:00|12390.1|12389.2|12389.5|12388.6|12392.3|12391.4|12388.6|12387.7|385
1700139600000|2023-11-16 13:00:00|12389.4|12388.5|12392.7|12391.8|12393.4|12392.5|12387.5|12386.6|386
1700139900000|2023-11-16 13:05:00|12392.6|12391.7|12396|12395.1|12397|12395.8|12392.2|12391.3|301
1700140200000|2023-11-16 13:10:00|12395.8|12394.9|12393.9|12393|12396.4|12395.5|12393|12392|294
1700140500000|2023-11-16 13:15:00|12393.7|12392.8|12397.3|12395.8|12397.7|12396.8|12393.2|12391.7|382
1700140800000|2023-11-16 13:20:00|12397|12395.5|12402.5|12401.6|12405.4|12404.5|12396.1|12395.2|507
1700141100000|2023-11-16 13:25:00|12401.9|12401|12404.7|12398.4|12404.7|12401|12398.3|12396.8|401
1700141400000|2023-11-16 13:30:00|12404.6|12398.5|12418.6|12417.1|12421.7|12419.1|12404.6|12398.4|1130
1700141700000|2023-11-16 13:35:00|12418.5|12417|12429.9|12428.4|12429.9|12428.5|12417.3|12415.8|907
1700142000000|2023-11-16 13:40:00|12430|12428.5|12430.9|12430|12431|12430|12425.5|12424.4|724
1700142300000|2023-11-16 13:45:00|12431|12430.1|12434.9|12434|12438.4|12437.5|12430.8|12429.4|702
1700142600000|2023-11-16 13:50:00|12435.1|12434.2|12433.5|12432.6|12438.3|12436.9|12431.6|12430.7|576
1700142900000|2023-11-16 13:55:00|12433.4|12432.5|12441.8|12440.9|12442.1|12441|12433.4|12432.1|553
1700143200000|2023-11-16 14:00:00|12441.7|12440.8|12433.7|12432.8|12441.8|12440.9|12433.6|12432.7|653
1700143500000|2023-11-16 14:05:00|12433.8|12432.9|12433.5|12432.6|12437.2|12436.3|12430.7|12429.8|528
1700143800000|2023-11-16 14:10:00|12433.7|12432.8|12429.1|12427.6|12436|12434.5|12428.5|12427|457
1700144100000|2023-11-16 14:15:00|12429|12427.5|12420.2|12419.3|12433.7|12432.2|12419.2|12418.3|761
1700144400000|2023-11-16 14:20:00|12420.1|12419.2|12418.6|12417.7|12423|12422.1|12417.2|12416.2|637
1700144700000|2023-11-16 14:25:00|12418.5|12417.6|12416.9|12416|12418.8|12417.9|12411.6|12410.1|629
1700145000000|2023-11-16 14:30:00|12417.2|12416.3|12423.5|12422.6|12424.6|12423.7|12416.5|12415.6|748
1700145300000|2023-11-16 14:35:00|12423.3|12422.4|12425.8|12424.9|12427.7|12426.8|12422.5|12421.5|578
1700145600000|2023-11-16 14:40:00|12425.7|12424.8|12427.5|12426.6|12430.3|12429.4|12419.7|12418.8|713
1700145900000|2023-11-16 14:45:00|12427.7|12426.8|12430.1|12428.6|12433.1|12432.2|12427.5|12426.6|612
1700146200000|2023-11-16 14:50:00|12430.2|12428.7|12431|12430.1|12432.8|12431.3|12428.4|12427.5|588
1700146500000|2023-11-16 14:55:00|12431.2|12430.3|12433.3|12431.8|12437.6|12436.7|12430.4|12429.5|452
1700146800000|2023-11-16 15:00:00|12433.4|12431.9|12436.8|12435.3|12439.8|12438.9|12433.4|12431.9|735
1700147100000|2023-11-16 15:05:00|12436.7|12435.2|12441.4|12440.5|12445.5|12444|12435.3|12434.4|682
1700147400000|2023-11-16 15:10:00|12441.1|12440.2|12446.9|12446|12449.5|12448.6|12436.1|12434.7|686
1700147700000|2023-11-16 15:15:00|12446.7|12445.8|12443.7|12442.8|12449.3|12448.4|12442.4|12441.5|652
1700148000000|2023-11-16 15:20:00|12443.6|12442.7|12452|12451.1|12453.1|12452|12443.6|12442.7|730
1700148300000|2023-11-16 15:25:00|12452.1|12451.2|12451.8|12450.9|12455.1|12454.2|12448.6|12447.7|636
1700148600000|2023-11-16 15:30:00|12451.6|12450.7|12451.2|12450.3|12456.4|12455.5|12449.1|12448.2|680
1700148900000|2023-11-16 15:35:00|12451.4|12450.5|12445.9|12445|12451.7|12450.8|12445.5|12444.6|769
1700149200000|2023-11-16 15:40:00|12445.8|12444.9|12434.3|12433.4|12446|12444.9|12433.8|12432.9|631
1700149500000|2023-11-16 15:45:00|12434.4|12433.5|12439.1|12438.2|12439.8|12438.7|12430.4|12429.5|653
1700149800000|2023-11-16 15:50:00|12439|12438.1|12434.8|12433.9|12440|12439.1|12434.5|12433.6|640
1700150100000|2023-11-16 15:55:00|12434.9|12434|12441.2|12439.7|12441.5|12440.3|12434.6|12433.7|580
1700150400000|2023-11-16 16:00:00|12441|12440.1|12448.5|12447|12449.3|12447.8|12439.8|12438.9|629
1700150700000|2023-11-16 16:05:00|12448.4|12446.9|12446.5|12445|12449.6|12448.7|12444.7|12443.8|404
1700151000000|2023-11-16 16:10:00|12446.4|12444.9|12442.2|12441.3|12447.3|12446.4|12440.1|12439.2|577
1700151300000|2023-11-16 16:15:00|12442.3|12441.4|12431.6|12430.7|12442.6|12441.7|12430.6|12429.7|438
1700151600000|2023-11-16 16:20:00|12431.5|12430.6|12426|12425.1|12432.7|12431.8|12425.9|12425|511
1700151900000|2023-11-16 16:25:00|12425.9|12425|12418.4|12417.5|12426.2|12425.3|12416.4|12415.5|516
1700152200000|2023-11-16 16:30:00|12418.3|12417.4|12419.5|12418.6|12421.7|12420.8|12414.6|12413.1|511
1700152500000|2023-11-16 16:35:00|12419.6|12418.7|12422.8|12421.9|12425|12424.1|12416.8|12415.9|469
1700152800000|2023-11-16 16:40:00|12422.9|12422|12416.5|12415.6|12425.2|12423.9|12415.8|12414.9|402
1700153100000|2023-11-16 16:45:00|12416.7|12415.8|12422.1|12420.6|12422.2|12421.3|12416|12415.1|520
1700153400000|2023-11-16 16:50:00|12422.2|12420.7|12416.6|12415.7|12423|12422.1|12416.4|12415.5|442
1700153700000|2023-11-16 16:55:00|12416.5|12415.6|12421.2|12420.3|12422|12421.1|12415.8|12414.7|419
1700154000000|2023-11-16 17:00:00|12421.1|12420.2|12421.8|12420.9|12424.2|12423|12420.2|12419.1|385
1700154300000|2023-11-16 17:05:00|12421.7|12420.8|12425.9|12425|12426.5|12425.6|12421.7|12420.8|310
1700154600000|2023-11-16 17:10:00|12425.8|12424.9|12429.1|12427.6|12429.8|12428.9|12424.6|12423.5|354
1700154900000|2023-11-16 17:15:00|12428.8|12427.3|12427.8|12426.9|12430.2|12428.7|12426.3|12425.4|398
1700155200000|2023-11-16 17:20:00|12427.9|12427|12424.4|12422.9|12429.2|12428|12423.6|12422.1|332
1700155500000|2023-11-16 17:25:00|12424.5|12423|12425.8|12424.9|12426.2|12425.2|12423.7|12422.8|277
1700155800000|2023-11-16 17:30:00|12425.6|12424.7|12423.8|12422.9|12426.9|12426|12423.5|12422.6|257
1700156100000|2023-11-16 17:35:00|12423.9|12423|12427.5|12426|12427.6|12426.6|12421.5|12420.6|261
1700156400000|2023-11-16 17:40:00|12427.6|12426.1|12427.8|12426.9|12430.7|12429.8|12427|12426|275
1700156700000|2023-11-16 17:45:00|12428.3|12426.5|12428.1|12426.3|12429|12427|12426.6|12424.4|262
1700157000000|2023-11-16 17:50:00|12428|12426.2|12425.9|12424.1|12429.3|12427.3|12425.4|12423.5|309
1700157300000|2023-11-16 17:55:00|12426|12424.2|12426.2|12424.4|12427.3|12425.5|12425.4|12423.6|321
1700157600000|2023-11-16 18:00:00|12425.8|12424.9|12428|12426.5|12428.2|12426.8|12425.2|12424.3|294
1700157900000|2023-11-16 18:05:00|12428.1|12426.6|12427.7|12426.8|12432.2|12430.8|12426.9|12425.7|296
1700158200000|2023-11-16 18:10:00|12427.8|12426.9|12426.8|12425.9|12429.4|12428|12425|12423.9|211
1700158500000|2023-11-16 18:15:00|12427.2|12425.4|12423.3|12421.5|12427.4|12425.6|12422.5|12420.7|272
1700158800000|2023-11-16 18:20:00|12423.2|12421.4|12422.3|12420.5|12423.2|12421.4|12419.3|12417.3|284
1700159100000|2023-11-16 18:25:00|12422.4|12420.6|12422.2|12420.4|12426.9|12424.7|12421.8|12420|349
1700159400000|2023-11-16 18:30:00|12421.8|12420.9|12423.7|12422.8|12424.8|12423.9|12421.5|12420.6|213
1700159700000|2023-11-16 18:35:00|12423.8|12422.9|12426.8|12425.3|12428.1|12427.2|12423.8|12422.9|215
1700160000000|2023-11-16 18:40:00|12426.7|12425.2|12427|12426.1|12427.8|12426.9|12425|12424.1|192
1700160300000|2023-11-16 18:45:00|12426.7|12425.8|12420.4|12418.9|12426.9|12426|12418.7|12417.8|288
1700160600000|2023-11-16 18:50:00|12420.6|12419.1|12424|12423.1|12425.2|12424.3|12420.6|12419.1|223
1700160900000|2023-11-16 18:55:00|12423.9|12423|12420.9|12420|12424.2|12423.3|12420.7|12419.8|172
1700161200000|2023-11-16 19:00:00|12420.7|12419.8|12420.8|12419.9|12421.2|12420.3|12419.2|12418.3|158
1700161500000|2023-11-16 19:05:00|12420.7|12419.8|12419.4|12418.5|12422.1|12421.2|12419.4|12418.5|162
1700161800000|2023-11-16 19:10:00|12419.5|12418.6|12419|12418.1|12420.2|12419.3|12417|12416.1|175
1700162100000|2023-11-16 19:15:00|12418.9|12418|12419.8|12418.9|12420|12419.1|12417|12416.1|162
1700162400000|2023-11-16 19:20:00|12419.9|12419|12419.8|12418.9|12420.8|12419.9|12418|12417.1|169
1700162700000|2023-11-16 19:25:00|12419.7|12418.8|12415.8|12414.3|12419.7|12418.8|12415.8|12414.3|156
1700163000000|2023-11-16 19:30:00|12415.9|12414.4|12420.6|12419.7|12421.5|12420.6|12415.9|12414.4|157
1700163300000|2023-11-16 19:35:00|12420.7|12419.8|12421.6|12420.7|12423.7|12422.8|12420.7|12419.8|110
1700163600000|2023-11-16 19:40:00|12421.7|12420.8|12419.2|12418.3|12421.8|12420.9|12418.9|12418|156
1700163900000|2023-11-16 19:45:00|12419.3|12418.4|12417|12416.1|12419.3|12418.4|12415.9|12415|123
1700164200000|2023-11-16 19:50:00|12417.1|12416.2|12417|12416.1|12419|12418.1|12416.8|12415.9|149
1700164500000|2023-11-16 19:55:00|12416.9|12416|12418.6|12417.1|12419.1|12418.2|12416.9|12416|222
1700164800000|2023-11-16 20:00:00|12418.1|12417.2|12416.6|12415.7|12419.3|12417.8|12416.6|12415.3|255
1700165100000|2023-11-16 20:05:00|12416.7|12415.8|12416.5|12415.6|12417.5|12416.6|12414.8|12413.7|159
1700165400000|2023-11-16 20:10:00|12416.6|12415.7|12415.3|12414.4|12417.8|12416.9|12414.8|12413.5|208
1700165700000|2023-11-16 20:15:00|12415.2|12413.7|12412.6|12411.1|12415.3|12413.8|12412.5|12411|173
1700166000000|2023-11-16 20:20:00|12412.7|12411.2|12411.1|12409.6|12412.9|12411.4|12410.6|12409.1|174
1700166300000|2023-11-16 20:25:00|12411|12409.5|12407.8|12406.3|12411.2|12409.7|12407.8|12406.3|144
1700166600000|2023-11-16 20:30:00|12408.2|12406.7|12408.5|12407|12409.4|12408.5|12407.3|12406|196
1700166900000|2023-11-16 20:35:00|12408.6|12407.1|12408.5|12407.6|12410.4|12409.5|12408.4|12406.9|148
1700167200000|2023-11-16 20:40:00|12408.8|12407.9|12406.7|12405.2|12408.8|12407.9|12406.7|12405.2|178
1700167500000|2023-11-16 20:45:00|12406.8|12405.3|12407.4|12406.5|12407.8|12406.5|12406.7|12405.2|148
1700167800000|2023-11-16 20:50:00|12407.6|12406.7|12408.7|12407.2|12410.4|12409|12407.5|12406.5|184
1700168100000|2023-11-16 20:55:00|12408.8|12407.3|12409.2|12408.3|12409.6|12408.7|12408.4|12406.9|178
1700168400000|2023-11-16 21:00:00|12409|12408.1|12410.6|12409.7|12410.7|12409.8|12409|12408.1|81
1700168700000|2023-11-16 21:05:00|12410.7|12409.8|12410.9|12409.4|12410.9|12410|12410|12408.7|80
1700169000000|2023-11-16 21:10:00|12411|12409.5|12411.9|12411|12412.5|12411.1|12411|12409.5|76
1700169300000|2023-11-16 21:15:00|12412.3|12410.5|12411.4|12409.6|12412.7|12410.6|12411.4|12409.3|135
1700169600000|2023-11-16 21:20:00|12411.3|12409.5|12412.8|12410.4|12412.8|12410.5|12411.2|12409.1|58
1700169900000|2023-11-16 21:25:00|12412.7|12410.3|12412.3|12410.5|12412.9|12410.6|12412.2|12410.1|39
1700170200000|2023-11-16 21:30:00|12412.2|12410.7|12412.3|12410.8|12412.5|12411|12411.5|12410|70
1700170500000|2023-11-16 21:35:00|12412.2|12410.7|12411.8|12410.9|12412.3|12411|12411.6|12410.4|60
1700170800000|2023-11-16 21:40:00|12411.7|12410.8|12413.7|12412.2|12413.8|12412.3|12411.7|12410.7|71
1700171100000|2023-11-16 21:45:00|12413.6|12412.1|12414.3|12412.8|12414.5|12413|12413.5|12412|93
1700171400000|2023-11-16 21:50:00|12414.2|12412.7|12415.3|12413.8|12415.6|12414.1|12414.2|12412.7|94
1700171700000|2023-11-16 21:55:00|12416.2|12413|12418|12411.9|12418.3|12413.8|12415.3|12411.8|245
1700172000000|2023-11-16 22:00:00|12422.1|12410.2|12422.6|12410.7|12422.6|12410.7|12421.8|12409.9|4
1700172300000|2023-11-16 22:05:00|12423.6|12411.7|12422.3|12410.4|12426.8|12414.9|12422.2|12410.3|9
1700172600000|2023-11-16 22:10:00|12422.2|12410.3|12425|12413.1|12426.1|12414.2|12420.6|12408.7|120
1700172900000|2023-11-16 22:15:00|12425.1|12413.2|12417.9|12406|12425.5|12413.6|12417.1|12405.2|100
1700173200000|2023-11-16 22:20:00|12417.6|12405.7|12417.7|12405.8|12419|12407.1|12417.6|12405.7|35
1700173500000|2023-11-16 22:25:00|12417.8|12405.9|12417.2|12405.3|12417.8|12405.9|12417.2|12405.3|210
1700173800000|2023-11-16 22:30:00|12417|12405.1|12418.6|12406.7|12418.8|12406.9|12416.8|12404.9|356
1700174100000|2023-11-16 22:35:00|12418.8|12406.9|12419.1|12407.2|12421.4|12409.5|12418.5|12406.6|147
1700174400000|2023-11-16 22:40:00|12419.3|12407.4|12418.6|12406.7|12419.7|12407.8|12418|12406.1|115
1700174700000|2023-11-16 22:45:00|12419.4|12407.5|12420.2|12408.3|12420.4|12408.5|12418.9|12407.2|109
1700175000000|2023-11-16 22:50:00|12420.1|12408.2|12421.4|12409.5|12421.6|12410.8|12419.4|12407.5|172
1700175300000|2023-11-16 22:55:00|12421.6|12409.7|12421.2|12412.7|12423|12413.2|12418.6|12409.1|123
1700175600000|2023-11-16 23:00:00|12420.7|12412.3|12417.2|12414|12420.7|12414.3|12416.6|12409.9|156
1700175900000|2023-11-16 23:05:00|12416.7|12414.5|12416.9|12414.7|12416.9|12415|12416.2|12414.3|26
1700176200000|2023-11-16 23:10:00|12416.5|12415|12416.4|12414.9|12416.8|12415|12415.1|12413.6|44
1700176500000|2023-11-16 23:15:00|12416.8|12414.4|12416.7|12414.3|12416.8|12414.4|12415.7|12413.3|55
1700176800000|2023-11-16 23:20:00|12416.8|12414.4|12416.8|12414.4|12417.6|12415.2|12416.5|12414.1|66
1700177100000|2023-11-16 23:25:00|12416.9|12414.5|12417.8|12415.4|12417.9|12415.5|12416.5|12414.1|75
1700177400000|2023-11-16 23:30:00|12417.2|12415.7|12416.3|12414.8|12417.3|12415.8|12416.2|12414.7|48
1700177700000|2023-11-16 23:35:00|12416.2|12414.7|12416.3|12414.8|12416.3|12414.8|12416.1|12414.6|20
1700178000000|2023-11-16 23:40:00|12416.2|12414.7|12416.5|12415|12417.1|12415.6|12416.2|12414.7|48
1700178300000|2023-11-16 23:45:00|12416.6|12415.1|12416.2|12414.7|12416.8|12415.3|12416.2|12414.7|53
1700178600000|2023-11-16 23:50:00|12416.1|12414.6|12416.1|12414.6|12416.2|12414.7|12416|12414.5|17
1700178900000|2023-11-16 23:55:00|12416|12414.5|12415.1|12413.6|12416|12414.5|12414.5|12413|41
1700179200000|2023-11-17 00:00:00|12415.3|12413.8|12416.1|12415.2|12416.5|12415.2|12415.1|12413.6|100
1700179500000|2023-11-17 00:05:00|12416.2|12415.3|12416|12414.5|12417.6|12416.1|12416|12414.5|70
1700179800000|2023-11-17 00:10:00|12416.1|12414.6|12415.3|12413.8|12416.4|12414.9|12414.4|12412.9|92
1700180100000|2023-11-17 00:15:00|12415.2|12413.7|12412.1|12410.6|12415.2|12413.7|12411.8|12410.5|105
1700180400000|2023-11-17 00:20:00|12412|12410.5|12410.1|12408.6|12412|12410.5|12410.1|12408.6|101
1700180700000|2023-11-17 00:25:00|12410|12408.5|12412.7|12411.8|12413|12411.9|12410|12408.5|107
1700181000000|2023-11-17 00:30:00|12412.8|12411.9|12412.7|12411.8|12413.8|12412.9|12411.7|12410.5|111
1700181300000|2023-11-17 00:35:00|12412.8|12411.9|12412.6|12411.7|12413|12412.1|12412|12411.1|61
1700181600000|2023-11-17 00:40:00|12412|12411.1|12413.3|12411.8|12413.3|12412.1|12411.9|12410.6|140
1700181900000|2023-11-17 00:45:00|12413.4|12411.9|12413.1|12411.6|12414.1|12412.6|12412.1|12410.6|111
1700182200000|2023-11-17 00:50:00|12413.4|12411.9|12417|12416.1|12418|12417.1|12413.2|12411.7|145
1700182500000|2023-11-17 00:55:00|12417.4|12415.9|12418.6|12417.7|12419.3|12417.8|12416.7|12415.8|186
1700182800000|2023-11-17 01:00:00|12418.7|12417.8|12421.8|12420.9|12423.2|12421.7|12418.6|12417.7|268
1700183100000|2023-11-17 01:05:00|12422|12421.1|12418.3|12416.8|12422.7|12421.7|12416.3|12414.8|274
1700183400000|2023-11-17 01:10:00|12418.2|12416.7|12417.5|12416|12420.7|12419.8|12417.5|12416|221
1700183700000|2023-11-17 01:15:00|12417.4|12415.9|12417.7|12416.8|12419.2|12417.7|12415.7|12414.3|179
1700184000000|2023-11-17 01:20:00|12417.6|12416.7|12419|12418.1|12419.3|12418.1|12417|12416.1|175
1700184300000|2023-11-17 01:25:00|12418.9|12418|12417.8|12416.9|12420.2|12418.7|12417.6|12416.4|141
1700184600000|2023-11-17 01:30:00|12417.6|12416.7|12415.1|12413.6|12418.2|12416.9|12414|12412.5|247
1700184900000|2023-11-17 01:35:00|12415.3|12413.8|12414.9|12413.4|12416|12414.5|12414.4|12412.9|162
1700185200000|2023-11-17 01:40:00|12415|12413.5|12414.3|12412.8|12416.1|12414.6|12414.2|12412.7|164
1700185500000|2023-11-17 01:45:00|12414.2|12412.7|12414.1|12412.6|12415|12413.5|12413.8|12412.3|130
1700185800000|2023-11-17 01:50:00|12414|12412.5|12415.8|12414.3|12416.7|12415.2|12413.8|12412.3|167
1700186100000|2023-11-17 01:55:00|12415.7|12414.2|12414|12412.5|12415.8|12414.3|12412.9|12411.4|157
1700186400000|2023-11-17 02:00:00|12413.7|12412.8|12416.8|12415.3|12416.9|12415.4|12412.8|12411.6|174
1700186700000|2023-11-17 02:05:00|12416.9|12415.4|12413.2|12411.7|12417.2|12415.7|12412.9|12411.4|159
1700187000000|2023-11-17 02:10:00|12413.1|12411.6|12412.5|12411|12413.2|12411.7|12410.8|12409.3|115
1700187300000|2023-11-17 02:15:00|12412.1|12410.6|12411.7|12410.2|12412.1|12410.6|12410.8|12409.3|173
1700187600000|2023-11-17 02:20:00|12411.8|12410.3|12411.9|12410.4|12412.8|12411.3|12411.7|12410.2|133
1700187900000|2023-11-17 02:25:00|12411.8|12410.3|12411|12409.5|12412.1|12410.6|12409.9|12408.6|128
1700188200000|2023-11-17 02:30:00|12410.9|12409.4|12409|12408.1|12411|12409.5|12408.8|12407.5|132
1700188500000|2023-11-17 02:35:00|12408.9|12408|12408.1|12407.2|12409.7|12408.8|12408.1|12407.2|135
1700188800000|2023-11-17 02:40:00|12408.2|12407.3|12406.2|12405.3|12408.2|12407.3|12404.7|12403.2|223
1700189100000|2023-11-17 02:45:00|12406.3|12405.4|12406.9|12405.4|12408.3|12407|12406|12405.1|144
1700189400000|2023-11-17 02:50:00|12406.8|12405.3|12411.9|12410.4|12411.9|12410.4|12406.7|12405.3|133
1700189700000|2023-11-17 02:55:00|12412|12410.5|12410.7|12409.8|12412.4|12410.9|12410.2|12408.7|161
1700190000000|2023-11-17 03:00:00|12410.8|12409.9|12411.2|12409.7|12411.6|12410.7|12409.7|12408.8|157
1700190300000|2023-11-17 03:05:00|12411.3|12409.8|12409.1|12407.6|12411.3|12409.8|12409|12407.5|100
1700190600000|2023-11-17 03:10:00|12409|12407.5|12410.6|12409.7|12410.7|12409.8|12408.6|12407.4|114
1700190900000|2023-11-17 03:15:00|12410.5|12409.6|12411.4|12410.5|12412.2|12410.9|12409.8|12408.9|103
1700191200000|2023-11-17 03:20:00|12411.3|12410.4|12410.1|12409.2|12412|12411.1|12409.9|12409|97
1700191500000|2023-11-17 03:25:00|12410|12409.1|12409.9|12409|12410.5|12409.3|12408.7|12407.2|99
1700191800000|2023-11-17 03:30:00|12410.6|12409.7|12408.3|12406.8|12410.6|12409.7|12407.7|12406.7|93
1700192100000|2023-11-17 03:35:00|12408.2|12406.7|12411.4|12409.9|12411.5|12410|12408.2|12406.7|95
1700192400000|2023-11-17 03:40:00|12411.3|12409.8|12410.1|12408.6|12411.5|12410.4|12410|12408.5|87
1700192700000|2023-11-17 03:45:00|12410.2|12408.7|12410.3|12408.8|12411.3|12410.2|12409.7|12408.5|81
1700193000000|2023-11-17 03:50:00|12410.2|12408.7|12409.1|12407.6|12411.1|12409.6|12409.1|12407.6|98
1700193300000|2023-11-17 03:55:00|12409|12407.5|12407.9|12407|12409|12407.5|12407.1|12405.6|83
1700193600000|2023-11-17 04:00:00|12407.8|12406.9|12408.9|12408|12409.7|12408.8|12407.7|12406.8|72
1700193900000|2023-11-17 04:05:00|12409|12408.1|12408.8|12407.9|12409|12408.1|12408.6|12407.7|41
1700194200000|2023-11-17 04:10:00|12408.9|12408|12407.7|12406.8|12409.5|12408.2|12407.5|12406.6|108
1700194500000|2023-11-17 04:15:00|12408.2|12406.4|12407.6|12405.2|12408.4|12406.6|12407.5|12405.1|90
1700194800000|2023-11-17 04:20:00|12407.5|12405.1|12408.8|12406.4|12408.9|12406.6|12407.1|12405.1|153
1700195100000|2023-11-17 04:25:00|12408.7|12406.3|12409.7|12407.3|12410.8|12408.7|12408.7|12406.3|132
1700195400000|2023-11-17 04:30:00|12409.3|12407.8|12409.2|12407.7|12411.1|12410|12409.1|12407.6|82
1700195700000|2023-11-17 04:35:00|12409.1|12407.6|12410.3|12408.8|12410.5|12409|12409|12407.5|96
1700196000000|2023-11-17 04:40:00|12410.2|12408.7|12411.4|12409.9|12411.7|12410.2|12410|12408.5|62
1700196300000|2023-11-17 04:45:00|12411.7|12409.3|12409.6|12407.2|12411.7|12409.3|12409.2|12407|81
1700196600000|2023-11-17 04:50:00|12409.7|12407.3|12409.2|12407.4|12411.7|12409.3|12409.2|12407|134
1700196900000|2023-11-17 04:55:00|12409.1|12407.3|12406.5|12404.7|12409.5|12407.7|12406.2|12404|135
1700197200000|2023-11-17 05:00:00|12406.1|12405.2|12406.4|12404.9|12407.4|12405.9|12406|12404.5|174
1700197500000|2023-11-17 05:05:00|12406.2|12404.7|12407.3|12405.8|12407.5|12406|12405.3|12403.8|153
1700197800000|2023-11-17 05:10:00|12407.2|12405.7|12407|12405.5|12408.4|12406.9|12406.3|12404.8|152
1700198100000|2023-11-17 05:15:00|12407.1|12405.6|12407.1|12406.2|12408.5|12407|12406.5|12405.3|107
1700198400000|2023-11-17 05:20:00|12407|12406.1|12405.2|12403.7|12407.5|12406.5|12405.1|12403.6|119
1700198700000|2023-11-17 05:25:00|12405.3|12403.8|12406.3|12404.8|12406.5|12405|12405.3|12403.8|71
1700199000000|2023-11-17 05:30:00|12406.2|12404.7|12406.5|12405|12407.4|12405.9|12405.9|12404.5|139
1700199300000|2023-11-17 05:35:00|12406.4|12404.9|12408.3|12406.8|12408.6|12407.2|12406.4|12404.9|103
1700199600000|2023-11-17 05:40:00|12408.4|12406.9|12409.5|12408|12409.6|12408.1|12408.1|12406.9|50
1700199900000|2023-11-17 05:45:00|12409.6|12408.1|12411.4|12409.9|12411.4|12409.9|12409|12407.8|94
1700200200000|2023-11-17 05:50:00|12411.3|12409.8|12412.3|12410.8|12412.7|12411.2|12411.1|12409.6|151
1700200500000|2023-11-17 05:55:00|12412.4|12410.9|12414.8|12413.9|12416|12415.1|12412.3|12410.8|191
1700200800000|2023-11-17 06:00:00|12414.9|12414|12417.2|12415.7|12417.7|12416.2|12414.2|12413.3|177
1700201100000|2023-11-17 06:05:00|12416.7|12415.2|12417.5|12416.6|12419.3|12418.2|12416.6|12415.1|89
1700201400000|2023-11-17 06:10:00|12417.6|12416.7|12416.2|12414.7|12417.7|12416.7|12415|12414.1|140
1700201700000|2023-11-17 06:15:00|12416.1|12414.6|12415.2|12413.7|12417.1|12415.7|12415.2|12413.7|125
1700202000000|2023-11-17 06:20:00|12415.3|12413.8|12415.7|12414.8|12417.1|12416|12415|12413.7|115
1700202300000|2023-11-17 06:25:00|12415.1|12414.2|12417|12415.5|12417.2|12416.1|12414.9|12414|120
1700202600000|2023-11-17 06:30:00|12417|12414.6|12416.3|12414.5|12417.9|12415.5|12416.2|12414.1|181
1700202900000|2023-11-17 06:35:00|12416.4|12414.6|12416.8|12414.4|12417.9|12415.5|12415.4|12413.4|144
1700203200000|2023-11-17 06:40:00|12416.7|12414.3|12414.4|12412.6|12416.8|12414.4|12414.3|12412.5|118
1700203500000|2023-11-17 06:45:00|12414.4|12413.5|12417.8|12416.9|12417.8|12416.9|12414.1|12413.2|102
1700203800000|2023-11-17 06:50:00|12417.7|12416.8|12416|12415.1|12418.7|12417.8|12415.9|12415|98
1700204100000|2023-11-17 06:55:00|12415.8|12414.9|12413.9|12410.7|12417.9|12416.4|12413.5|12410.7|162
1700204400000|2023-11-17 07:00:00|12413.7|12408.7|12389|12387.5|12413.7|12408.7|12387.8|12386.3|525
1700204700000|2023-11-17 07:05:00|12388.9|12387.4|12382.4|12380.9|12393|12391.5|12382|12380.5|372
1700205000000|2023-11-17 07:10:00|12382.1|12380.6|12384.3|12382.8|12386.1|12384.6|12380.6|12379.1|279
1700205300000|2023-11-17 07:15:00|12384.2|12382.7|12383.8|12382.9|12387.2|12386.2|12381.8|12380.9|268
1700205600000|2023-11-17 07:20:00|12383.7|12382.8|12386.7|12385.8|12386.9|12386|12381.9|12381|232
1700205900000|2023-11-17 07:25:00|12386.8|12385.9|12389.6|12388.7|12389.6|12388.7|12385.9|12384.9|260
1700206200000|2023-11-17 07:30:00|12389.7|12388.8|12383.8|12382.9|12389.7|12388.8|12382.9|12382|283
1700206500000|2023-11-17 07:35:00|12383.7|12382.8|12381|12380.1|12384.8|12383.9|12379.2|12378.2|349
1700206800000|2023-11-17 07:40:00|12381.2|12380.3|12378.1|12376.6|12382.6|12381.7|12376.8|12375.6|341
1700207100000|2023-11-17 07:45:00|12378|12376.5|12378.1|12376.6|12378.7|12377.2|12374.6|12373.7|280
1700207400000|2023-11-17 07:50:00|12378.2|12376.7|12379.7|12378.8|12381.1|12380|12376.9|12376|239
1700207700000|2023-11-17 07:55:00|12379.5|12378.6|12385.3|12383.8|12385.9|12384.4|12379.5|12378.6|334
1700208000000|2023-11-17 08:00:00|12385.2|12383.7|12385|12384.1|12387.2|12385.9|12381.5|12380.6|541
1700208300000|2023-11-17 08:05:00|12384.9|12384|12385.9|12384.4|12386.9|12386|12379.6|12378.7|461
1700208600000|2023-11-17 08:10:00|12386|12384.5|12386.8|12385.9|12387.1|12386.2|12382.1|12381.2|442
1700208900000|2023-11-17 08:15:00|12386.5|12385.6|12383.9|12383|12386.6|12385.7|12381|12379.9|416
1700209200000|2023-11-17 08:20:00|12384.1|12383.2|12385.6|12384.7|12386.1|12385.2|12381|12380.1|353
1700209500000|2023-11-17 08:25:00|12385.8|12384.9|12386.9|12386|12390.1|12389.2|12384.8|12383.9|299
1700209800000|2023-11-17 08:30:00|12386.6|12385.7|12395.8|12394.3|12396.2|12395.3|12384.1|12382.6|527
1700210100000|2023-11-17 08:35:00|12396|12394.5|12394.3|12392.8|12397.4|12396.1|12388.4|12387.5|514
1700210400000|2023-11-17 08:40:00|12393.6|12392.7|12391|12390.1|12394.6|12393.7|12390.5|12389.3|389
1700210700000|2023-11-17 08:45:00|12390.9|12390|12386.3|12385.4|12390.9|12390|12384|12383.1|413
1700211000000|2023-11-17 08:50:00|12386.4|12385.5|12385.2|12383.7|12387.2|12386.3|12382.5|12381.5|621
1700211300000|2023-11-17 08:55:00|12385.1|12383.6|12382.5|12381|12386.1|12384.9|12380.6|12379.7|600
1700211600000|2023-11-17 09:00:00|12382.8|12381.3|12391.3|12389.8|12391.4|12389.9|12379.5|12378.6|525
1700211900000|2023-11-17 09:05:00|12391.8|12390.3|12393.2|12392.3|12401.9|12400.6|12391.8|12390.3|618
1700212200000|2023-11-17 09:10:00|12393.3|12392.4|12400.9|12400|12401.3|12400.4|12392.2|12391.3|437
1700212500000|2023-11-17 09:15:00|12401.1|12400.2|12393.6|12392.7|12403.7|12402.2|12391.7|12390.8|436
1700212800000|2023-11-17 09:20:00|12393.7|12392.8|12396.9|12396|12398.4|12397.1|12391.1|12390.2|465
1700213100000|2023-11-17 09:25:00|12397|12396.1|12400.2|12398.7|12402.4|12400.9|12395.5|12394|497
1700213400000|2023-11-17 09:30:00|12400.1|12398.6|12398|12397.1|12401.4|12400.4|12397.1|12396.2|339
1700213700000|2023-11-17 09:35:00|12398.1|12397.2|12405.9|12404.4|12405.9|12404.9|12396.4|12395.5|379
1700214000000|2023-11-17 09:40:00|12405.7|12404.2|12409.2|12407.7|12410.4|12408.9|12402.6|12401.7|412
1700214300000|2023-11-17 09:45:00|12408.7|12407.2|12412.8|12411.9|12412.9|12412|12408.3|12406.8|292
1700214600000|2023-11-17 09:50:00|12412.9|12412|12415|12414.1|12415.7|12414.7|12410.1|12408.9|394
1700214900000|2023-11-17 09:55:00|12414.9|12414|12410.6|12409.1|12414.9|12414|12408|12407.1|353
1700215200000|2023-11-17 10:00:00|12410.4|12408.9|12417|12416.1|12418.8|12417.9|12409.1|12407.6|379
1700215500000|2023-11-17 10:05:00|12416.9|12416|12420.1|12419.2|12420.1|12419.2|12414.5|12413|392
1700215800000|2023-11-17 10:10:00|12420.5|12419.6|12425.2|12423.7|12428.3|12426.9|12419|12418.1|398
1700216100000|2023-11-17 10:15:00|12425.1|12423.6|12426.1|12425.2|12426.2|12425.3|12422.7|12421.8|269
1700216400000|2023-11-17 10:20:00|12426.2|12425.3|12434.5|12433|12436.6|12435.1|12425|12424|440
1700216700000|2023-11-17 10:25:00|12434.4|12432.9|12433.7|12432.8|12435.1|12433.9|12432|12430.5|476
1700217000000|2023-11-17 10:30:00|12433.5|12432.6|12432.1|12431.2|12435.6|12434.1|12431.9|12430.7|336
1700217300000|2023-11-17 10:35:00|12432|12431.1|12434|12433.1|12435.1|12434|12430|12428.5|358
1700217600000|2023-11-17 10:40:00|12434.1|12433.2|12432.7|12431.8|12438.4|12436.9|12431.9|12431|383
1700217900000|2023-11-17 10:45:00|12432.8|12431.9|12427.6|12426.7|12432.8|12431.9|12427.3|12426.4|319
1700218200000|2023-11-17 10:50:00|12427.5|12426.6|12433.7|12432.8|12434.7|12433.8|12427.3|12426.4|350
1700218500000|2023-11-17 10:55:00|12433.8|12432.9|12431.7|12430.8|12434.4|12433.5|12430.5|12429.3|276
1700218800000|2023-11-17 11:00:00|12431.4|12430.5|12433.4|12431.9|12435.1|12433.6|12429.6|12428.7|395
1700219100000|2023-11-17 11:05:00|12433.3|12431.8|12433|12431.5|12436.5|12435|12432.8|12431.3|289
1700219400000|2023-11-17 11:10:00|12432.8|12431.3|12435|12434.1|12438.2|12437.3|12432.2|12431.1|317
1700219700000|2023-11-17 11:15:00|12434.9|12434|12433.6|12432.7|12434.9|12434|12431.1|12430.2|314
1700220000000|2023-11-17 11:20:00|12433.5|12432.6|12427|12426.1|12433.5|12432.6|12426.2|12424.7|292
1700220300000|2023-11-17 11:25:00|12426.9|12426|12433.9|12433|12434.6|12433.4|12426|12425.1|309
1700220600000|2023-11-17 11:30:00|12433.8|12432.9|12427.4|12426.5|12434|12433.1|12427.4|12426.5|297
1700220900000|2023-11-17 11:35:00|12427.5|12426.6|12423.3|12422.4|12429.1|12427.6|12423.3|12422.4|326
1700221200000|2023-11-17 11:40:00|12423.4|12422.5|12423|12421.5|12424.9|12423.7|12421.6|12420.6|319
1700221500000|2023-11-17 11:45:00|12423.1|12421.6|12427.5|12426|12427.9|12426.4|12423|12421.5|317
1700221800000|2023-11-17 11:50:00|12427.4|12425.9|12427.2|12425.7|12430.5|12429.2|12426.9|12425.4|295
1700222100000|2023-11-17 11:55:00|12427.4|12425.9|12429.6|12428.7|12430.2|12428.8|12427.3|12425.8|250
1700222400000|2023-11-17 12:00:00|12429.7|12428.8|12428.9|12428|12430.4|12429.1|12425.9|12425|358
1700222700000|2023-11-17 12:05:00|12428.8|12427.9|12431.7|12430.8|12433|12432.1|12428.6|12427.7|273
1700223000000|2023-11-17 12:10:00|12431.6|12430.7|12432|12431.1|12433.7|12432.8|12430.9|12430|225
1700223300000|2023-11-17 12:15:00|12432.5|12431.6|12427.8|12426.9|12433.4|12432.5|12426.1|12425.2|257
1700223600000|2023-11-17 12:20:00|12427.7|12426.8|12423.8|12422.9|12428|12427.1|12422.1|12421.2|303
1700223900000|2023-11-17 12:25:00|12423.7|12422.8|12431.6|12430.7|12431.7|12430.8|12422.8|12421.9|274
1700224200000|2023-11-17 12:30:00|12431.7|12430.8|12429.6|12428.7|12433|12432.1|12429|12428.1|250
1700224500000|2023-11-17 12:35:00|12429.7|12428.8|12434.7|12433.8|12434.7|12433.8|12429.5|12428.6|337
1700224800000|2023-11-17 12:40:00|12434.6|12433.7|12439.2|12438.3|12441|12439.8|12434.5|12433.6|284
1700225100000|2023-11-17 12:45:00|12439.4|12438.5|12437|12436.1|12440.5|12439.6|12435.8|12434.9|309
1700225400000|2023-11-17 12:50:00|12436.9|12436|12433.7|12432.8|12438.1|12436.8|12431.7|12430.2|306
1700225700000|2023-11-17 12:55:00|12434|12432.5|12429|12428.1|12434|12432.5|12427.8|12426.9|315
1700226000000|2023-11-17 13:00:00|12429.1|12428.2|12433.7|12432.8|12433.7|12432.8|12428.2|12427.3|470
1700226300000|2023-11-17 13:05:00|12433.8|12432.9|12439.6|12438.7|12440|12439.1|12432.5|12431.6|407
1700226600000|2023-11-17 13:10:00|12439.7|12438.8|12439.4|12438.5|12440.1|12439.2|12435.2|12434.3|359
1700226900000|2023-11-17 13:15:00|12439.1|12438.2|12429.9|12429|12439.3|12438.4|12428.5|12427.6|441
1700227200000|2023-11-17 13:20:00|12429.3|12428.4|12424.4|12422.9|12429.5|12428.6|12423.9|12422.9|451
1700227500000|2023-11-17 13:25:00|12424.3|12422.8|12426.8|12425.3|12428|12426.5|12424.1|12422.6|364
1700227800000|2023-11-17 13:30:00|12426.7|12425.2|12428.5|12427.6|12429.8|12428.9|12421.7|12420.2|582
1700228100000|2023-11-17 13:35:00|12428.7|12427.8|12425.4|12423.9|12433.2|12432.3|12424.5|12423|787
1700228400000|2023-11-17 13:40:00|12425.3|12423.8|12419.2|12418.3|12426|12424.5|12417|12416.1|762
1700228700000|2023-11-17 13:45:00|12419.4|12418.5|12424.5|12423|12424.8|12423.3|12415.9|12414.5|694
1700229000000|2023-11-17 13:50:00|12424.7|12423.2|12416.1|12415.2|12425.2|12423.7|12415.9|12415|553
1700229300000|2023-11-17 13:55:00|12415.8|12414.9|12422.1|12420.6|12424.2|12423.3|12414.8|12413.9|539
1700229600000|2023-11-17 14:00:00|12422.2|12420.7|12433.2|12432.3|12433.2|12432.3|12421.1|12419.7|570
1700229900000|2023-11-17 14:05:00|12433|12432.1|12421.8|12420.3|12434.8|12433.9|12420.1|12418.6|567
1700230200000|2023-11-17 14:10:00|12422.2|12420.7|12416.7|12415.8|12422.8|12421.9|12413|12411.5|557
1700230500000|2023-11-17 14:15:00|12416.6|12415.7|12418.9|12418|12419.5|12418.6|12410.3|12409.4|521
1700230800000|2023-11-17 14:20:00|12418.8|12417.9|12422.1|12421.2|12422.9|12422|12416|12414.5|497
1700231100000|2023-11-17 14:25:00|12422.6|12421.7|12415.6|12414.1|12422.8|12421.9|12414.8|12413.5|591
1700231400000|2023-11-17 14:30:00|12415.8|12414.3|12420.5|12419|12426.2|12424.7|12415.3|12413.8|864
1700231700000|2023-11-17 14:35:00|12420.4|12418.9|12411.5|12410|12420.4|12418.9|12405.8|12404.3|823
1700232000000|2023-11-17 14:40:00|12411.6|12410.1|12415.8|12414.3|12416.6|12415.1|12408.8|12407.3|730
1700232300000|2023-11-17 14:45:00|12416|12414.5|12412.4|12411.5|12418|12417.1|12410.9|12409.4|655
1700232600000|2023-11-17 14:50:00|12412.3|12411.4|12413.4|12411.9|12420.6|12419.1|12412.2|12411.2|756
1700232900000|2023-11-17 14:55:00|12413.2|12411.7|12418.9|12418|12420.3|12418.8|12410.7|12409.6|699
1700233200000|2023-11-17 15:00:00|12419|12418.1|12421.9|12421|12424.7|12423.8|12417.8|12416.9|683
1700233500000|2023-11-17 15:05:00|12421.8|12420.9|12424.4|12422.9|12426.6|12425.7|12421|12419.5|505
1700233800000|2023-11-17 15:10:00|12424.6|12423.1|12417.9|12416.4|12425|12423.8|12414.4|12412.9|667
1700234100000|2023-11-17 15:15:00|12418.8|12417.3|12421.1|12419.6|12423|12421.5|12418.1|12416.6|601
1700234400000|2023-11-17 15:20:00|12421|12419.5|12421.5|12420|12422.2|12421.1|12416.9|12415.5|471
1700234700000|2023-11-17 15:25:00|12421.8|12420.3|12421.6|12420.7|12421.8|12420.8|12414.9|12414|576
1700235000000|2023-11-17 15:30:00|12421.7|12420.8|12422.1|12421.2|12425.7|12424.8|12420.1|12418.6|596
1700235300000|2023-11-17 15:35:00|12422|12421.1|12430.7|12429.8|12431.1|12430.2|12422|12421.1|615
1700235600000|2023-11-17 15:40:00|12430.6|12429.7|12427.1|12426.2|12430.7|12429.8|12422.9|12422|484
1700235900000|2023-11-17 15:45:00|12427.5|12426.6|12432.6|12431.1|12434.6|12433.2|12426.1|12425.2|631
1700236200000|2023-11-17 15:50:00|12432.5|12431|12433.8|12432.9|12434.4|12433.5|12430.6|12429.7|490
1700236500000|2023-11-17 15:55:00|12433.9|12433|12434.7|12433.8|12434.9|12434|12431.8|12430.9|403
1700236800000|2023-11-17 16:00:00|12434.8|12433.9|12431.1|12430.2|12437.7|12436.8|12430.2|12428.7|501
1700237100000|2023-11-17 16:05:00|12431|12430.1|12432.1|12431.2|12433|12432.1|12427.8|12426.9|501
1700237400000|2023-11-17 16:10:00|12432|12431.1|12432.3|12431.4|12435.7|12434.8|12430.9|12429.4|433
1700237700000|2023-11-17 16:15:00|12432.2|12431.3|12425.1|12424.2|12432.9|12432|12424.2|12423.3|396
1700238000000|2023-11-17 16:20:00|12425|12424.1|12428|12427.1|12428.7|12427.8|12421.7|12420.8|460
1700238300000|2023-11-17 16:25:00|12427.8|12426.9|12423.2|12422.3|12427.8|12426.9|12418.3|12417.4|537
1700238600000|2023-11-17 16:30:00|12423.8|12422.9|12422.1|12421.2|12423.9|12423|12419.1|12418.2|414
1700238900000|2023-11-17 16:35:00|12422.3|12421.4|12421|12420.1|12423|12422.1|12419.7|12418.8|381
1700239200000|2023-11-17 16:40:00|12420.3|12419.4|12424.1|12423.2|12425.2|12424.3|12418.1|12417|393
1700239500000|2023-11-17 16:45:00|12424|12423.1|12428.2|12427.3|12428.6|12427.7|12421.6|12420.7|350
1700239800000|2023-11-17 16:50:00|12427.9|12427|12426.2|12425.3|12429.4|12428.5|12425.8|12424.9|453
1700240100000|2023-11-17 16:55:00|12426|12425.1|12428.2|12427.3|12428.6|12427.7|12424.5|12423.6|356
1700240400000|2023-11-17 17:00:00|12428.3|12427.4|12428.1|12427.2|12430|12429|12427.2|12426.3|343
1700240700000|2023-11-17 17:05:00|12428|12427.1|12433|12431.5|12433|12431.5|12427.8|12426.9|279
1700241000000|2023-11-17 17:10:00|12432.8|12431.3|12435.3|12434.4|12435.9|12435|12432.6|12431.3|254
1700241300000|2023-11-17 17:15:00|12435.2|12434.3|12436.7|12435.8|12437.8|12436.9|12434.1|12432.9|341
1700241600000|2023-11-17 17:20:00|12436.3|12435.4|12430.1|12429.2|12437.2|12436.3|12429.7|12428.4|315
1700241900000|2023-11-17 17:25:00|12430.2|12429.3|12429.9|12429|12431.2|12430.3|12427.7|12426.8|240
1700242200000|2023-11-17 17:30:00|12430|12429.1|12435.2|12434.3|12435.5|12434.4|12430|12429.1|236
1700242500000|2023-11-17 17:35:00|12435.3|12434.4|12433.9|12433|12435.9|12435|12431.8|12430.9|169
1700242800000|2023-11-17 17:40:00|12434.2|12432.7|12434.2|12433.3|12437|12436.1|12433.2|12432.2|268
1700243100000|2023-11-17 17:45:00|12434.1|12433.2|12434.5|12433.6|12435.7|12434.6|12433.3|12431.8|202
1700243400000|2023-11-17 17:50:00|12434.6|12433.1|12434.9|12434|12435.4|12434.5|12434.1|12433|156
1700243700000|2023-11-17 17:55:00|12434.6|12433.7|12436.1|12435.2|12436.3|12435.4|12432.6|12431.7|238
1700244000000|2023-11-17 18:00:00|12436.2|12435.3|12434.4|12433.5|12437.1|12436.2|12433.8|12432.9|247
1700244300000|2023-11-17 18:05:00|12434.3|12433.4|12440.6|12439.7|12441|12440.1|12433.9|12433|216
1700244600000|2023-11-17 18:10:00|12440.8|12439.9|12441.6|12440.1|12442.7|12441.2|12439.9|12438.4|227
1700244900000|2023-11-17 18:15:00|12441.7|12440.2|12444.3|12443.4|12445.6|12444.6|12441.3|12440.1|212
1700245200000|2023-11-17 18:20:00|12444.4|12443.5|12448.2|12446.7|12449.3|12447.8|12443.6|12442.7|299
1700245500000|2023-11-17 18:25:00|12448.3|12446.8|12445.5|12444|12448.4|12446.9|12444.5|12443|231
1700245800000|2023-11-17 18:30:00|12446|12443.6|12448.1|12445.7|12448.2|12445.8|12445.8|12443.5|302
1700246100000|2023-11-17 18:35:00|12448|12445.6|12450.4|12448.6|12450.5|12448.7|12447.5|12445.6|218
1700246400000|2023-11-17 18:40:00|12450.3|12448.5|12452|12449.6|12453.2|12450.8|12450.3|12448.5|261
1700246700000|2023-11-17 18:45:00|12451.5|12450|12451.6|12450.1|12452.5|12451|12450.3|12448.8|231
1700247000000|2023-11-17 18:50:00|12451.7|12450.2|12455.4|12453.9|12455.6|12454.2|12450|12449.1|147
1700247300000|2023-11-17 18:55:00|12455.3|12453.8|12457|12456.1|12458.7|12457.4|12455.3|12453.8|286
1700247600000|2023-11-17 19:00:00|12457.1|12456.2|12454.9|12454|12457.1|12456.2|12453.3|12452|241
1700247900000|2023-11-17 19:05:00|12454.8|12453.9|12452.4|12450.9|12455.2|12454.3|12452|12450.5|167
1700248200000|2023-11-17 19:10:00|12452.5|12451.6|12452.1|12450.6|12452.6|12451.7|12450.6|12449.7|182
1700248500000|2023-11-17 19:15:00|12452|12450.5|12452.1|12451.2|12454.7|12453.8|12451.7|12450.5|192
1700248800000|2023-11-17 19:20:00|12452|12451.1|12453.1|12452.2|12454.5|12453.6|12451.9|12451|144
1700249100000|2023-11-17 19:25:00|12453.2|12452.3|12452.1|12451.2|12453.8|12452.9|12451.8|12450.9|132
1700249400000|2023-11-17 19:30:00|12452|12451.1|12451.9|12451|12453.2|12452.2|12451.6|12450.6|199
1700249700000|2023-11-17 19:35:00|12451.8|12450.9|12452|12451.1|12454.8|12453.9|12451.7|12450.7|221
1700250000000|2023-11-17 19:40:00|12451.9|12451|12452.5|12451.6|12453|12452.1|12450.7|12449.8|219
1700250300000|2023-11-17 19:45:00|12452.4|12451.5|12447.5|12446.6|12452.4|12451.5|12446.9|12446|202
1700250600000|2023-11-17 19:50:00|12447.6|12446.7|12447.7|12446.2|12448.2|12447.3|12446.9|12445.5|187
1700250900000|2023-11-17 19:55:00|12447.8|12446.3|12449.1|12448.2|12450|12449.1|12447.1|12446|230
1700251200000|2023-11-17 20:00:00|12449|12448.1|12447.8|12446.9|12449.7|12448.8|12447.2|12446.3|218
1700251500000|2023-11-17 20:05:00|12447.7|12446.8|12448.8|12447.3|12449|12448.1|12447.7|12446.5|165
1700251800000|2023-11-17 20:10:00|12448.9|12447.4|12452.6|12451.7|12452.8|12451.8|12448.2|12446.7|229
1700252100000|2023-11-17 20:15:00|12452.7|12451.8|12452.8|12451.3|12454.1|12452.6|12452|12450.7|158
1700252400000|2023-11-17 20:20:00|12452.9|12451.4|12456|12454.5|12456.1|12454.7|12452.8|12451.3|143
1700252700000|2023-11-17 20:25:00|12455.9|12454.4|12456.7|12455.8|12458.5|12457.6|12455.9|12454.4|159
1700253000000|2023-11-17 20:30:00|12457.1|12455.3|12455.6|12453.8|12457.6|12455.5|12454.4|12452.6|249
1700253300000|2023-11-17 20:35:00|12455.7|12453.9|12456.6|12454.8|12457.3|12455.5|12455.6|12453.8|185
1700253600000|2023-11-17 20:40:00|12456.5|12454.7|12456.3|12454.5|12456.7|12454.9|12455.3|12452.9|174
1700253900000|2023-11-17 20:45:00|12455.7|12454.8|12455.8|12454.3|12456.9|12455.6|12454.9|12454|160
1700254200000|2023-11-17 20:50:00|12455.9|12454.4|12459.3|12457.8|12459.3|12457.8|12455.4|12453.9|286
1700254500000|2023-11-17 20:55:00|12459.1|12457.6|12461.1|12459.6|12463|12461.5|12458.6|12457.1|268
1700254800000|2023-11-17 21:00:00|12460.9|12459.4|12461.1|12459.6|12462|12460.5|12460.2|12458.7|220
1700255100000|2023-11-17 21:05:00|12460.8|12459.3|12461.4|12459.9|12461.6|12460.1|12460.2|12458.7|152
1700255400000|2023-11-17 21:10:00|12461.3|12459.8|12459.5|12458|12461.5|12460|12459.3|12457.8|235
1700255700000|2023-11-17 21:15:00|12459.4|12457.9|12462.3|12460.8|12462.6|12461.1|12459.4|12457.9|264
1700256000000|2023-11-17 21:20:00|12462.2|12460.7|12462.4|12460.9|12462.5|12461|12461.4|12459.9|267
1700256300000|2023-11-17 21:25:00|12462.3|12460.8|12464|12462.5|12464.4|12462.9|12462.3|12460.8|118
1700256600000|2023-11-17 21:30:00|12464.1|12462.6|12464.3|12462.8|12464.5|12463|12463.5|12462|189
1700256900000|2023-11-17 21:35:00|12464.5|12463|12464.1|12462.6|12464.5|12463|12464.1|12462.6|9
1700257200000|2023-11-17 21:40:00|12464.3|12462.8|12464.9|12463.4|12465.6|12464.1|12464.3|12462.8|115
1700257500000|2023-11-17 21:45:00|12465|12463.5|12465.1|12463.6|12465.3|12463.8|12463.8|12462.3|154
1700257800000|2023-11-17 21:50:00|12465.2|12463.7|12463.5|12462|12465.7|12464.2|12463.1|12461.6|131
1700258100000|2023-11-17 21:55:00|12464|12461.6|12467.4|12457.1|12468.2|12463.5|12463.5|12454.9|259
1700427600000|2023-11-19 21:00:00|12462.7|12448.4|12462.6|12448.8|12464.7|12448.8|12462.6|12446.6|13
1700427900000|2023-11-19 21:05:00|12463.5|12446.6|12463.5|12446.6|12463.5|12446.6|12463.5|12446.6|1
1700428500000|2023-11-19 21:15:00|12464.2|12447.3|12464.2|12447.3|12464.2|12447.3|12463.5|12446.6|3
1700428800000|2023-11-19 21:20:00|12463.5|12446.6|12463.5|12446.6|12463.5|12446.6|12463.5|12446.6|1
1700429100000|2023-11-19 21:25:00|12464.6|12448.8|12462.6|12448.8|12464.6|12448.8|12462.6|12448.8|2
1700429400000|2023-11-19 21:30:00|12464.2|12447.3|12463.5|12446.6|12464.2|12448.8|12462.6|12446.6|3
1700429700000|2023-11-19 21:35:00|12464.2|12447.3|12464.2|12447.3|12464.2|12447.3|12464.2|12447.3|1
1700430000000|2023-11-19 21:40:00|12463.5|12446.6|12464.7|12447.8|12464.7|12448.8|12462.6|12446.5|14
1700430300000|2023-11-19 21:45:00|12464.9|12448|12464.6|12448.8|12466|12449.1|12463.8|12446.9|5
1700430600000|2023-11-19 21:50:00|12464.9|12448|12464.7|12447.8|12465.9|12449|12464.7|12447.8|10
1700430900000|2023-11-19 21:55:00|12464.6|12447.7|12464.7|12447.8|12466.1|12449.2|12464.2|12447.3|13
1700431200000|2023-11-19 22:00:00|12464.6|12447.7|12462.1|12445.2|12464.6|12447.7|12462|12445.1|27
1700431500000|2023-11-19 22:05:00|12463|12446.1|12463.6|12446.7|12463.6|12446.7|12461.9|12445|41
1700431800000|2023-11-19 22:10:00|12462.9|12446|12463.4|12446.5|12464.3|12447.4|12462.9|12446|31
1700432100000|2023-11-19 22:15:00|12463.5|12446.6|12460.6|12448.7|12463.6|12449.4|12460.6|12446.2|35
1700432400000|2023-11-19 22:20:00|12460.3|12448.4|12459.6|12447.7|12460.6|12448.7|12459.5|12447.6|23
1700432700000|2023-11-19 22:25:00|12459.8|12447.9|12461|12449.1|12461|12449.1|12459.5|12447.6|19
1700433000000|2023-11-19 22:30:00|12461.1|12449.2|12460.3|12448.4|12461.1|12449.2|12459.1|12447.2|105
1700433300000|2023-11-19 22:35:00|12460.4|12448.5|12460.9|12449|12461.3|12449.4|12459.8|12447.9|77
1700433600000|2023-11-19 22:40:00|12460.2|12448.3|12462.3|12450.4|12463.6|12451.7|12460.1|12448.2|118
1700433900000|2023-11-19 22:45:00|12462.4|12450.5|12463.1|12451.2|12463.7|12451.8|12462.2|12450.3|92
1700434200000|2023-11-19 22:50:00|12463.3|12451.4|12462.7|12450.8|12463.7|12451.8|12462|12450.1|89
1700434500000|2023-11-19 22:55:00|12462.6|12450.7|12464.5|12452.6|12464.7|12452.8|12462.3|12450.4|111
1700434800000|2023-11-19 23:00:00|12464.1|12452.2|12461.9|12454.2|12466.6|12456.8|12459.5|12451.5|502
1700435100000|2023-11-19 23:05:00|12462|12454.4|12461.1|12456.2|12462.6|12456.4|12460.4|12453.8|460
1700435400000|2023-11-19 23:10:00|12461.2|12455.8|12462.1|12457.6|12462.7|12457.9|12460.8|12455.7|360
1700435700000|2023-11-19 23:15:00|12461.8|12457.7|12457.5|12455.1|12461.9|12458.3|12456.9|12454.2|616
1700436000000|2023-11-19 23:20:00|12457.4|12455|12456.9|12454.5|12458.2|12455.8|12456.8|12454.4|475
1700436300000|2023-11-19 23:25:00|12456.8|12454.4|12456.6|12454.2|12457.9|12455.5|12455.5|12453.1|237
1700436600000|2023-11-19 23:30:00|12456.7|12454.3|12457.2|12454.8|12458.1|12455.7|12456.5|12454.1|325
1700436900000|2023-11-19 23:35:00|12457.1|12454.7|12456.7|12454.3|12457.7|12455.3|12456.2|12453.8|299
1700437200000|2023-11-19 23:40:00|12456.8|12454.4|12458|12455.6|12458|12455.6|12456.4|12454|195
1700437500000|2023-11-19 23:45:00|12457.9|12455.5|12458.4|12456|12460.1|12457.7|12456.7|12454.3|346
1700437800000|2023-11-19 23:50:00|12458.3|12455.9|12454.9|12452.5|12458.4|12456|12454.5|12452.1|131
1700438100000|2023-11-19 23:55:00|12455|12452.6|12454.6|12452.2|12455.9|12453.5|12453.8|12451.4|164
1700438400000|2023-11-20 00:00:00|12454.7|12452.3|12453.8|12451.4|12456.9|12454.9|12453|12450.6|223
1700438700000|2023-11-20 00:05:00|12453.7|12451.3|12449.7|12447.3|12453.7|12451.3|12449.3|12446.9|248
1700439000000|2023-11-20 00:10:00|12449.8|12447.4|12450.6|12448.2|12450.7|12448.3|12449.2|12446.8|134
1700439300000|2023-11-20 00:15:00|12450.7|12448.3|12450.7|12448.3|12451.7|12449.3|12450|12447.6|152
1700439600000|2023-11-20 00:20:00|12450.8|12448.4|12450.6|12448.2|12451.4|12449|12449.2|12447.2|118
1700439900000|2023-11-20 00:25:00|12450.5|12448.1|12448.6|12446.8|12450.9|12448.5|12448.6|12446.8|123
1700440200000|2023-11-20 00:30:00|12448.5|12446.7|12449.8|12447.4|12449.8|12447.4|12447.2|12444.8|122
1700440500000|2023-11-20 00:35:00|12449.9|12447.5|12449.4|12447|12450.9|12448.6|12449.3|12446.9|150
1700440800000|2023-11-20 00:40:00|12449.5|12447.1|12449.6|12447.8|12450.1|12448.3|12448.4|12446.4|149
1700441100000|2023-11-20 00:45:00|12449.7|12447.9|12449.3|12447.5|12449.9|12448.1|12448.4|12446.6|150
1700441400000|2023-11-20 00:50:00|12449.4|12447.6|12451.6|12449.2|12451.6|12449.2|12447.5|12445.7|273
1700441700000|2023-11-20 00:55:00|12451.7|12449.3|12452.1|12449.7|12453|12450.6|12450.3|12448.5|275
1700442000000|2023-11-20 01:00:00|12452.2|12449.8|12458|12455.6|12458|12455.8|12452.2|12449.8|252
1700442300000|2023-11-20 01:05:00|12458.1|12455.7|12461.9|12459.5|12462|12460|12457.8|12455.4|336
1700442600000|2023-11-20 01:10:00|12462|12459.6|12459.6|12457.2|12462|12459.6|12457.4|12455|249
1700442900000|2023-11-20 01:15:00|12459.9|12457.5|12468|12465.6|12468.6|12466.2|12459.3|12456.9|472
1700443200000|2023-11-20 01:20:00|12467.9|12465.5|12467.6|12465.2|12467.9|12465.5|12464.8|12462.4|495
1700443500000|2023-11-20 01:25:00|12467.4|12465|12468.7|12466.3|12470.8|12468.4|12466.7|12464.3|370
1700443800000|2023-11-20 01:30:00|12468.8|12466.4|12466.1|12463.7|12469.1|12466.7|12465.6|12463.2|352
1700444100000|2023-11-20 01:35:00|12466|12463.6|12469.6|12467.2|12470.6|12468.2|12465.6|12463.6|321
1700444400000|2023-11-20 01:40:00|12469.7|12467.3|12465.8|12463.4|12469.9|12467.5|12464.8|12462.4|376
1700444700000|2023-11-20 01:45:00|12465.9|12463.5|12464.6|12462.2|12466|12463.6|12464.5|12462.1|224
1700445000000|2023-11-20 01:50:00|12464.7|12462.3|12468.8|12466.4|12469|12466.6|12464|12461.6|215
1700445300000|2023-11-20 01:55:00|12468.6|12466.2|12469.6|12467.2|12469.7|12467.3|12467.3|12464.9|304
1700445600000|2023-11-20 02:00:00|12469.7|12467.3|12468.7|12466.3|12470|12468.2|12468.3|12465.9|225
1700445900000|2023-11-20 02:05:00|12468.8|12466.4|12470.7|12468.3|12470.9|12468.5|12467.8|12465.4|208
1700446200000|2023-11-20 02:10:00|12470.8|12468.4|12471.6|12469.2|12471.8|12469.9|12469.9|12467.6|129
1700446500000|2023-11-20 02:15:00|12471.7|12469.3|12473.4|12471|12474.1|12471.7|12470.4|12468|245
1700446800000|2023-11-20 02:20:00|12473.5|12471.1|12473.8|12471.4|12474.1|12471.7|12471.5|12469.1|257
1700447100000|2023-11-20 02:25:00|12473.9|12471.5|12477.5|12475.7|12478.5|12476.7|12473.8|12471.4|326
1700447400000|2023-11-20 02:30:00|12477.4|12475.6|12481|12478.6|12481.3|12478.9|12475.7|12473.9|495
1700447700000|2023-11-20 02:35:00|12480.9|12478.5|12480.1|12477.7|12481|12478.6|12478.2|12475.8|439
1700448000000|2023-11-20 02:40:00|12480.2|12477.8|12481.4|12479.6|12483.5|12481.1|12480|12477.6|334
1700448300000|2023-11-20 02:45:00|12481.3|12479.5|12480.5|12478.1|12482.2|12479.8|12479.7|12477.3|340
1700448600000|2023-11-20 02:50:00|12480.4|12478|12486|12483.6|12486.1|12483.7|12479.9|12477.5|261
1700448900000|2023-11-20 02:55:00|12486.1|12483.7|12484.4|12482|12486.7|12484.3|12482.6|12480.5|302
1700449200000|2023-11-20 03:00:00|12484.3|12481.9|12479.9|12477.5|12485.8|12483.4|12479.5|12477.4|274
1700449500000|2023-11-20 03:05:00|12480|12477.6|12476.8|12474.4|12480.8|12478.4|12476.7|12474.3|242
1700449800000|2023-11-20 03:10:00|12476.9|12474.5|12476.5|12474.1|12478.6|12476.2|12476.3|12473.9|246
1700450100000|2023-11-20 03:15:00|12476.6|12474.2|12477|12474.6|12478.6|12476.2|12476.2|12473.8|227
1700450400000|2023-11-20 03:20:00|12476.9|12474.5|12479.6|12477.8|12480.2|12478|12476.9|12474.5|235
1700450700000|2023-11-20 03:25:00|12479.7|12477.9|12482.1|12479.7|12482.6|12480.2|12479.4|12477.6|369
1700451000000|2023-11-20 03:30:00|12482.2|12479.8|12485.5|12483.1|12486.1|12483.7|12482.2|12479.8|421
1700451300000|2023-11-20 03:35:00|12485.6|12483.2|12483.2|12481.4|12486.2|12483.9|12482.7|12480.4|430
1700451600000|2023-11-20 03:40:00|12483.3|12481.5|12483.5|12481.7|12484.3|12482.4|12482.3|12480.5|235
1700451900000|2023-11-20 03:45:00|12483.4|12481.6|12485.4|12483.6|12485.4|12483.6|12482.5|12480.7|252
1700452200000|2023-11-20 03:50:00|12485.3|12483.5|12485.5|12483.7|12486.1|12484.3|12485|12483.2|163
1700452500000|2023-11-20 03:55:00|12485.6|12483.8|12485.6|12483.8|12486.6|12484.8|12484.5|12482.7|143
1700452800000|2023-11-20 04:00:00|12485.7|12483.9|12487|12484.6|12488|12485.9|12485.7|12483.8|287
1700453100000|2023-11-20 04:05:00|12486.9|12484.5|12487.9|12485.5|12488.2|12485.8|12486.7|12484.3|196
1700453400000|2023-11-20 04:10:00|12488.1|12485.7|12489.6|12487.8|12490|12487.8|12487.1|12484.8|177
1700453700000|2023-11-20 04:15:00|12489.5|12487.7|12495.5|12493.7|12496.8|12494.8|12489.5|12487.7|312
1700454000000|2023-11-20 04:20:00|12495.7|12493.9|12494.4|12492.6|12496.3|12494.5|12493.5|12491.7|194
1700454300000|2023-11-20 04:25:00|12494.3|12492.5|12493|12491.2|12494.3|12492.5|12492.5|12490.2|192
1700454600000|2023-11-20 04:30:00|12492.9|12491.1|12491.5|12489.1|12493|12491.2|12490.7|12488.3|268
1700454900000|2023-11-20 04:35:00|12491.2|12489.4|12490.4|12488|12491.4|12489.4|12490|12487.9|118
1700455200000|2023-11-20 04:40:00|12490.3|12487.9|12489.2|12487.4|12490.5|12488.3|12488.4|12486.6|101
1700455500000|2023-11-20 04:45:00|12489.3|12487.5|12489.3|12487.5|12489.5|12487.7|12488.2|12486.4|82
1700455800000|2023-11-20 04:50:00|12489.4|12487.6|12487.4|12485|12489.7|12487.9|12487.3|12484.9|166
1700456100000|2023-11-20 04:55:00|12487.5|12485.1|12486.7|12484.9|12487.6|12485.2|12486|12483.9|206
1700456400000|2023-11-20 05:00:00|12486.6|12484.8|12486.4|12484.6|12487.6|12485.8|12485.4|12483.6|239
1700456700000|2023-11-20 05:05:00|12486.3|12484.5|12485.7|12483.9|12486.7|12484.9|12484.7|12482.9|185
1700457000000|2023-11-20 05:10:00|12485.6|12483.8|12488.4|12486.6|12489.8|12487.8|12485.3|12483.5|169
1700457300000|2023-11-20 05:15:00|12488|12486.2|12489|12486.6|12489.8|12488|12487.6|12485.8|141
1700457600000|2023-11-20 05:20:00|12488.9|12486.5|12488.6|12486.8|12490.1|12488.3|12487.7|12485.8|146
1700457900000|2023-11-20 05:25:00|12488.5|12486.7|12488.7|12486.9|12489.1|12487|12487.7|12485.7|145
1700458200000|2023-11-20 05:30:00|12488.8|12487|12487.5|12485.7|12489.2|12487.1|12487|12485.2|125
1700458500000|2023-11-20 05:35:00|12487.6|12485.8|12489.9|12487.5|12490.4|12488|12487.6|12485.8|198
1700458800000|2023-11-20 05:40:00|12489.8|12487.4|12487.5|12485.1|12489.9|12487.5|12487.4|12485|172
1700459100000|2023-11-20 05:45:00|12487.6|12485.2|12484|12482.2|12487.6|12485.7|12483.6|12481.8|133
1700459400000|2023-11-20 05:50:00|12483.9|12482.1|12482|12480.2|12483.9|12482.1|12481.1|12479.3|256
1700459700000|2023-11-20 05:55:00|12482.1|12480.3|12481.3|12479.5|12483.3|12481.5|12480.4|12478.6|198
1700460000000|2023-11-20 06:00:00|12481.4|12479.6|12482.5|12480.7|12483.7|12481.9|12481.3|12479.5|205
1700460300000|2023-11-20 06:05:00|12482.6|12480.8|12480.2|12478.4|12482.6|12480.8|12480.1|12478.3|181
1700460600000|2023-11-20 06:10:00|12480.1|12478.3|12480.3|12478.5|12482.8|12481|12479.7|12477.9|210
1700460900000|2023-11-20 06:15:00|12480.4|12478.6|12479.5|12477.7|12481.2|12479.4|12479.4|12477.6|175
1700461200000|2023-11-20 06:20:00|12479.8|12478|12480.9|12479.1|12482.8|12481|12479.8|12478|197
1700461500000|2023-11-20 06:25:00|12481.1|12479.3|12478.4|12476.6|12481.5|12479.7|12478.4|12476.6|251
1700461800000|2023-11-20 06:30:00|12478.2|12476.4|12477.5|12475.7|12480.1|12477.8|12476.4|12474.6|239
1700462100000|2023-11-20 06:35:00|12477.4|12475.6|12478.4|12476|12480.4|12478|12477.2|12475.4|269
1700462400000|2023-11-20 06:40:00|12478.5|12476.1|12478.7|12476.3|12480.3|12478.5|12477.6|12475.8|203
1700462700000|2023-11-20 06:45:00|12478.4|12476|12478.5|12476.7|12478.5|12476.7|12476.5|12474.7|138
1700463000000|2023-11-20 06:50:00|12478.7|12476.9|12478.5|12476.7|12482.4|12480.6|12478.5|12476.7|179
1700463300000|2023-11-20 06:55:00|12478.6|12476.8|12477.3|12475.5|12479.2|12477.4|12477.1|12474.8|239
1700463600000|2023-11-20 07:00:00|12477.5|12475.7|12477.2|12475.4|12481.2|12479.4|12476|12474.1|406
1700463900000|2023-11-20 07:05:00|12477.1|12475.3|12476.4|12474.6|12479.5|12477.7|12475.8|12473.9|300
1700464200000|2023-11-20 07:10:00|12476.6|12474.8|12479.7|12477.9|12480.6|12478.8|12476.5|12474.7|298
1700464500000|2023-11-20 07:15:00|12479.8|12478|12479.9|12477.5|12481.4|12479.6|12475.6|12473.8|356
1700464800000|2023-11-20 07:20:00|12479.8|12477.4|12474.6|12473.7|12481.2|12478.8|12474.4|12472.8|357
1700465100000|2023-11-20 07:25:00|12474.5|12473.6|12476|12475.1|12478.2|12477.3|12473.7|12472.8|296
1700465400000|2023-11-20 07:30:00|12476.1|12475.2|12475.6|12474.7|12479|12477.9|12474.5|12473.4|473
1700465700000|2023-11-20 07:35:00|12475.7|12474.8|12478.8|12477.9|12478.8|12477.9|12471.7|12470.8|470
1700466000000|2023-11-20 07:40:00|12478.6|12477.7|12483.4|12481.9|12485.1|12484.2|12477.2|12476.3|517
1700466300000|2023-11-20 07:45:00|12483.3|12481.8|12480.3|12479.4|12484.3|12483.4|12479.8|12478.9|434
1700466600000|2023-11-20 07:50:00|12480.2|12479.3|12478.1|12477.2|12480.7|12479.6|12477.3|12476.4|458
1700466900000|2023-11-20 07:55:00|12478|12477.1|12475.4|12474.5|12479.6|12478.3|12474.1|12472.7|460
1700467200000|2023-11-20 08:00:00|12475.5|12474.6|12482.1|12481.2|12482.3|12481.4|12474.1|12473|602
1700467500000|2023-11-20 08:05:00|12482.2|12481.3|12489.2|12488.3|12490.3|12489.1|12482|12480.5|537
1700467800000|2023-11-20 08:10:00|12489.1|12488.2|12492.5|12491.6|12495.1|12494.2|12489.1|12488.2|476
1700468100000|2023-11-20 08:15:00|12492.3|12491.4|12481.3|12480.4|12492.4|12491.5|12481.3|12480.4|585
1700468400000|2023-11-20 08:20:00|12481.4|12480.5|12484.5|12483.6|12484.9|12484|12478.2|12477.3|506
1700468700000|2023-11-20 08:25:00|12484.6|12483.7|12487.2|12486.3|12490.2|12488.7|12484.2|12482.9|603
1700469000000|2023-11-20 08:30:00|12487.3|12486.4|12481.9|12481|12489.5|12488.5|12481.7|12480.8|468
1700469300000|2023-11-20 08:35:00|12481.8|12480.9|12485.7|12484.8|12487.3|12486.2|12479.9|12479|544
1700469600000|2023-11-20 08:40:00|12485.8|12484.9|12483.6|12482.7|12488.4|12486.9|12482.3|12481.4|479
1700469900000|2023-11-20 08:45:00|12483.5|12482.6|12474.9|12474|12485.3|12484.4|12474|12473.1|455
1700470200000|2023-11-20 08:50:00|12475|12474.1|12478.5|12477.6|12479.9|12479|12474.4|12473.5|404
1700470500000|2023-11-20 08:55:00|12478.6|12477.7|12481.5|12480.6|12484.3|12483.4|12478.6|12477.7|521
1700470800000|2023-11-20 09:00:00|12481.6|12480.7|12485.3|12484.4|12485.8|12484.9|12481.3|12479.8|634
1700471100000|2023-11-20 09:05:00|12485.4|12484.5|12485.8|12484.9|12486.8|12485.9|12482.9|12481.7|589
1700471400000|2023-11-20 09:10:00|12485.9|12485|12485.8|12484.9|12488.9|12488|12483.1|12482.2|488
1700471700000|2023-11-20 09:15:00|12485.7|12484.8|12492|12491.1|12493.2|12492.3|12485.2|12484.3|415
1700472000000|2023-11-20 09:20:00|12491.9|12491|12490.9|12490|12491.9|12491|12488.1|12487.2|369
1700472300000|2023-11-20 09:25:00|12490.8|12489.9|12486.9|12486|12490.8|12489.9|12481.7|12480.5|427
1700472600000|2023-11-20 09:30:00|12486.8|12485.9|12492.8|12491.9|12493.4|12492.5|12486.6|12485.7|445
1700472900000|2023-11-20 09:35:00|12492.7|12491.8|12490.8|12489.9|12493|12491.8|12486.9|12486|512
1700473200000|2023-11-20 09:40:00|12490.9|12490|12487.9|12487|12491.4|12490.5|12485.8|12484.9|416
1700473500000|2023-11-20 09:45:00|12487.8|12486.9|12489.8|12488.9|12493.7|12492.8|12487.6|12486.7|371
1700473800000|2023-11-20 09:50:00|12489.9|12489|12493.8|12492.9|12494.2|12493.3|12489.1|12488.2|539
1700474100000|2023-11-20 09:55:00|12493.7|12492.8|12510.6|12509.7|12510.6|12509.7|12493.7|12492.8|1137
1700474400000|2023-11-20 10:00:00|12510.5|12509.6|12497|12495.5|12510.5|12509.6|12497|12495.5|471
1700474700000|2023-11-20 10:05:00|12496.9|12495.4|12488.8|12487.9|12497|12495.5|12487.6|12486.7|421
1700475000000|2023-11-20 10:10:00|12488.7|12487.8|12484.8|12483.9|12489.3|12488.4|12484.4|12483.5|344
1700475300000|2023-11-20 10:15:00|12484.9|12484|12484.7|12483.8|12486.3|12485.4|12482.9|12482|200
1700475600000|2023-11-20 10:20:00|12484.6|12483.7|12480|12479.1|12486.3|12485.4|12479|12478.1|321
1700475900000|2023-11-20 10:25:00|12479.9|12479|12480.7|12479.8|12481.4|12480.5|12476.8|12475.9|418
1700476200000|2023-11-20 10:30:00|12480.8|12479.9|12482.7|12481.8|12485.5|12484.5|12480.7|12479.8|392
1700476500000|2023-11-20 10:35:00|12482.8|12481.9|12481.2|12480.3|12484.4|12483.2|12479.8|12478.9|353
1700476800000|2023-11-20 10:40:00|12481.4|12480.5|12475.6|12474.7|12482|12481.1|12475.6|12474.7|309
1700477100000|2023-11-20 10:45:00|12475.7|12474.8|12467.7|12466.8|12476.6|12475.7|12467.5|12466.6|361
1700477400000|2023-11-20 10:50:00|12467.9|12467|12473.8|12472.9|12476.1|12475.2|12467.9|12467|282
1700477700000|2023-11-20 10:55:00|12473.9|12473|12471.9|12471|12478.4|12477.5|12470.9|12469.4|408
1700478000000|2023-11-20 11:00:00|12471.6|12470.7|12471.1|12470.2|12472.8|12471.9|12469.8|12468.9|321
1700478300000|2023-11-20 11:05:00|12471|12470.1|12467.2|12465.7|12472.2|12471.3|12466.2|12465.3|348
1700478600000|2023-11-20 11:10:00|12467.1|12465.6|12468.4|12467.5|12468.9|12468|12464.6|12463.3|363
1700478900000|2023-11-20 11:15:00|12468.6|12467.7|12467.9|12467|12470.3|12469.4|12465.5|12464.6|357
1700479200000|2023-11-20 11:20:00|12468.1|12467.2|12467|12466.1|12470.5|12469.1|12464.5|12463.6|398
1700479500000|2023-11-20 11:25:00|12467.1|12466.2|12467.5|12466|12470.9|12470|12465.7|12464.8|454
1700479800000|2023-11-20 11:30:00|12467.6|12466.1|12466.6|12465.7|12468.8|12467.9|12461.7|12460.8|418
1700480100000|2023-11-20 11:35:00|12466.5|12465.6|12466.5|12465.6|12471.4|12470.5|12465.8|12464.9|357
1700480400000|2023-11-20 11:40:00|12466.6|12465.7|12465.9|12465|12466.7|12465.8|12464.1|12463.2|259
1700480700000|2023-11-20 11:45:00|12465.8|12464.9|12465.8|12464.9|12469|12468.1|12464.1|12463.2|307
1700481000000|2023-11-20 11:50:00|12465.9|12465|12467.7|12466.8|12469|12468.1|12464.9|12464|264
1700481300000|2023-11-20 11:55:00|12467.8|12466.9|12471.5|12470.6|12472.7|12471.8|12467.7|12466.8|338
1700481600000|2023-11-20 12:00:00|12471.1|12470.2|12469.5|12468.6|12473.2|12472.3|12468.9|12468|421
1700481900000|2023-11-20 12:05:00|12469.6|12468.7|12471|12470.1|12471.5|12470.6|12464.5|12463.6|510
1700482200000|2023-11-20 12:10:00|12471.1|12470.2|12466.5|12465.6|12471.2|12470.3|12466.2|12465.3|291
1700482500000|2023-11-20 12:15:00|12466.4|12465.5|12468.2|12467.3|12469.2|12468.3|12465.8|12464.9|263
1700482800000|2023-11-20 12:20:00|12468.3|12467.4|12469.6|12468.7|12469.9|12469|12467|12466.1|255
1700483100000|2023-11-20 12:25:00|12469.7|12468.8|12467.4|12466.5|12470.3|12469.4|12466.8|12465.9|264
1700483400000|2023-11-20 12:30:00|12467.6|12466.7|12474.5|12473.6|12476.1|12475.2|12467.6|12466.7|310
1700483700000|2023-11-20 12:35:00|12474.3|12473.4|12474.7|12473.8|12476.3|12475.4|12472.6|12471.6|420
1700484000000|2023-11-20 12:40:00|12474.8|12473.9|12475.7|12474.8|12478.7|12477.8|12473.6|12472.7|405
1700484300000|2023-11-20 12:45:00|12475.6|12474.7|12472.5|12471.6|12477|12476.1|12471.8|12470.9|251
1700484600000|2023-11-20 12:50:00|12472.4|12471.5|12470.1|12469.2|12472.5|12471.6|12467.9|12467|284
1700484900000|2023-11-20 12:55:00|12470|12469.1|12472.6|12471.7|12473.4|12472.5|12468.8|12467.9|357
1700485200000|2023-11-20 13:00:00|12472.7|12471.8|12474.4|12473.5|12474.9|12473.9|12472.5|12471.6|400
1700485500000|2023-11-20 13:05:00|12474.5|12473.6|12471|12470.1|12474.7|12473.8|12469.7|12468.8|373
1700485800000|2023-11-20 13:10:00|12470.9|12470|12470.7|12469.8|12471.3|12470.4|12467.2|12466.3|360
1700486100000|2023-11-20 13:15:00|12470.8|12469.9|12473.9|12473|12476.7|12475.8|12470.8|12469.9|437
1700486400000|2023-11-20 13:20:00|12473.8|12472.9|12470.6|12469.7|12474.6|12473.7|12469|12468.1|495
1700486700000|2023-11-20 13:25:00|12470.5|12469.6|12475.5|12474.6|12477.7|12476.8|12469.9|12469|448
1700487000000|2023-11-20 13:30:00|12475.6|12474.7|12469.7|12468.8|12476|12475.1|12468.8|12467.9|479
1700487300000|2023-11-20 13:35:00|12469.8|12468.9|12471.5|12470.6|12474|12473.1|12469.1|12468.2|410
1700487600000|2023-11-20 13:40:00|12471.6|12470.7|12474.8|12473.9|12476|12475.1|12471.4|12470.5|488
1700487900000|2023-11-20 13:45:00|12474.9|12474|12478.1|12477.2|12478.9|12478|12473.7|12472.8|408
1700488200000|2023-11-20 13:50:00|12478.2|12477.3|12477.4|12476.5|12479|12478.1|12474.3|12473.4|336
1700488500000|2023-11-20 13:55:00|12477.3|12476.4|12473.7|12472.8|12477.9|12477|12471.6|12470.7|436
1700488800000|2023-11-20 14:00:00|12473.8|12472.9|12476.6|12475.7|12480|12479.1|12473.7|12472.8|470
1700489100000|2023-11-20 14:05:00|12476.5|12475.6|12473.1|12472.2|12476.7|12475.8|12470.5|12469.6|515
1700489400000|2023-11-20 14:10:00|12473|12472.1|12466.5|12465.6|12473.4|12472.5|12464.2|12463.3|432
1700489700000|2023-11-20 14:15:00|12466.3|12465.4|12468.9|12468|12470.5|12469.6|12462.6|12461.7|503
1700490000000|2023-11-20 14:20:00|12469|12468.1|12468.6|12467.7|12469|12468.1|12465.7|12464.4|497
1700490300000|2023-11-20 14:25:00|12468.7|12467.8|12468.5|12467.6|12470.6|12469.7|12467.6|12466.5|398
1700490600000|2023-11-20 14:30:00|12468.6|12467.7|12473.6|12472.7|12475.4|12474.4|12468.6|12467.7|733
1700490900000|2023-11-20 14:35:00|12473.5|12472.6|12481|12480.1|12483|12482.1|12472.1|12471.2|568
1700491200000|2023-11-20 14:40:00|12480.9|12480|12484.7|12483.8|12484.9|12484|12480.8|12479.9|506
1700491500000|2023-11-20 14:45:00|12484.5|12483.6|12491.3|12489.8|12493|12491.6|12483.4|12482.5|624
1700491800000|2023-11-20 14:50:00|12491.2|12489.7|12487.7|12486.8|12492.9|12491.9|12486.8|12485.9|584
1700492100000|2023-11-20 14:55:00|12487.6|12486.7|12494.3|12492.8|12494.3|12492.8|12486.9|12486|458
1700492400000|2023-11-20 15:00:00|12494.1|12492.6|12491.9|12491|12495.5|12494.1|12490.7|12489.8|570
1700492700000|2023-11-20 15:05:00|12491.8|12490.9|12485.9|12485|12493.1|12492.2|12485.6|12484.7|452
1700493000000|2023-11-20 15:10:00|12485.8|12484.9|12486.8|12485.9|12487.4|12486.5|12483.8|12482.9|530
1700493300000|2023-11-20 15:15:00|12486.9|12486|12484.9|12484|12488|12487|12482.9|12482|542
1700493600000|2023-11-20 15:20:00|12484.6|12483.7|12476.7|12475.8|12487.8|12486.9|12476.2|12475.3|448
1700493900000|2023-11-20 15:25:00|12476.6|12475.7|12481.1|12480.2|12481.5|12480.6|12474.8|12473.5|531
1700494200000|2023-11-20 15:30:00|12481.3|12480.4|12486.1|12485.2|12486.7|12485.8|12480.5|12479.6|498
1700494500000|2023-11-20 15:35:00|12485.9|12485|12483.8|12482.9|12486.7|12485.8|12481.1|12480.2|467
1700494800000|2023-11-20 15:40:00|12483.7|12482.8|12482|12481.1|12484.1|12483.2|12481|12480.1|441
1700495100000|2023-11-20 15:45:00|12482.1|12481.2|12490.7|12489.8|12491.7|12490.8|12481.5|12480.4|573
1700495400000|2023-11-20 15:50:00|12490.8|12489.9|12488.5|12487.6|12494.2|12493.3|12488.5|12487.6|452
1700495700000|2023-11-20 15:55:00|12488.4|12487.5|12493.1|12492.2|12493.3|12492.4|12485.5|12484.6|549
1700496000000|2023-11-20 16:00:00|12493|12492.1|12498|12497.1|12498.7|12497.8|12492.7|12491.8|639
1700496300000|2023-11-20 16:05:00|12497.9|12497|12492.7|12491.8|12498|12497.1|12491.8|12490.9|385
1700496600000|2023-11-20 16:10:00|12492.8|12491.9|12496.1|12495.2|12496.7|12495.8|12491.7|12490.8|360
1700496900000|2023-11-20 16:15:00|12496.2|12495.3|12498.2|12497.3|12499.2|12498.3|12494.8|12493.9|412
1700497200000|2023-11-20 16:20:00|12498.3|12497.4|12499.3|12498.4|12500.5|12499.6|12495.7|12494.8|384
1700497500000|2023-11-20 16:25:00|12499.2|12498.3|12496.7|12495.8|12500.1|12499.2|12495.8|12494.9|373
1700497800000|2023-11-20 16:30:00|12496.8|12495.9|12497.2|12496.3|12498.7|12497.8|12495.9|12495|304
1700498100000|2023-11-20 16:35:00|12497.3|12496.4|12492.7|12491.8|12498.8|12497.9|12492.6|12491.5|318
1700498400000|2023-11-20 16:40:00|12492.9|12492|12496.8|12495.9|12497.1|12496.2|12490.5|12489.6|302
1700498700000|2023-11-20 16:45:00|12496.9|12496|12501.2|12500.3|12501.2|12500.3|12495.8|12494.9|258
1700499000000|2023-11-20 16:50:00|12501.1|12500.2|12503.9|12503|12504.3|12503.1|12500.6|12499.7|280
1700499300000|2023-11-20 16:55:00|12504|12503.1|12505|12504.1|12505|12504.1|12502|12501.1|283
1700499600000|2023-11-20 17:00:00|12504.9|12504|12515|12514.1|12515.1|12514.2|12504.4|12503.5|311
1700499900000|2023-11-20 17:05:00|12515.1|12514.2|12512|12511.1|12518.1|12517.2|12512|12511.1|322
1700500200000|2023-11-20 17:10:00|12511.9|12511|12510|12509.1|12512.1|12511.2|12509.3|12508.4|342
1700500500000|2023-11-20 17:15:00|12509.9|12509|12508.4|12507.5|12510.1|12509.2|12507.5|12506.3|248
1700500800000|2023-11-20 17:20:00|12508.3|12507.4|12506.8|12505.9|12508.9|12508|12505.9|12504.5|212
1700501100000|2023-11-20 17:25:00|12506.9|12506|12509.2|12508.3|12510|12509.1|12506.6|12505.7|250
1700501400000|2023-11-20 17:30:00|12509.1|12508.2|12506|12505.1|12509.9|12508.7|12505.7|12504.8|304
1700501700000|2023-11-20 17:35:00|12505.9|12505|12502.5|12501.6|12505.9|12505|12501.5|12500.6|237
1700502000000|2023-11-20 17:40:00|12502.6|12501.7|12501|12500.1|12503|12502.1|12499.6|12498.7|275
1700502300000|2023-11-20 17:45:00|12500.9|12500|12496.6|12495.7|12501.3|12500.4|12496.6|12495.7|299
1700502600000|2023-11-20 17:50:00|12496.7|12495.8|12497.5|12496.6|12498|12497.1|12495.5|12494.4|192
1700502900000|2023-11-20 17:55:00|12497.4|12496.5|12501|12500.1|12502.6|12501.7|12497.2|12496.3|353
1700503200000|2023-11-20 18:00:00|12500.8|12499.9|12514.3|12513.4|12516.9|12516|12498.8|12497.9|635
1700503500000|2023-11-20 18:05:00|12514.1|12513.2|12509.5|12508.6|12514.6|12513.7|12509.5|12508.5|650
1700503800000|2023-11-20 18:10:00|12509.6|12508.7|12514|12513.1|12517.1|12516.2|12508.9|12507.8|512
1700504100000|2023-11-20 18:15:00|12514.5|12513|12516.2|12515.3|12517.5|12516|12512.5|12511|429
1700504400000|2023-11-20 18:20:00|12516.1|12515.2|12516.5|12515.6|12517.9|12517|12513.9|12513|328
1700504700000|2023-11-20 18:25:00|12516.4|12515.5|12512.9|12512|12516.8|12515.9|12511.9|12511|285
1700505000000|2023-11-20 18:30:00|12513.3|12512.4|12513.3|12511.8|12516.2|12515.3|12512.3|12511.3|305
1700505300000|2023-11-20 18:35:00|12513.2|12511.7|12506.8|12505.9|12513.3|12511.8|12506.7|12505.4|283
1700505600000|2023-11-20 18:40:00|12506.9|12506|12508.2|12506.7|12509.9|12509|12506.4|12505.5|327
1700505900000|2023-11-20 18:45:00|12508.1|12506.6|12506.4|12505.5|12508.8|12507.6|12505.9|12505|233
1700506200000|2023-11-20 18:50:00|12506.6|12505.7|12508.3|12507.4|12509|12508.1|12505.8|12504.9|281
1700506500000|2023-11-20 18:55:00|12508.4|12507.5|12507.2|12506.3|12510.3|12509.4|12506.9|12506|265
1700506800000|2023-11-20 19:00:00|12507.3|12506.4|12506.5|12505.6|12509.2|12508.3|12505.9|12505|289
1700507100000|2023-11-20 19:05:00|12506.6|12505.7|12507.5|12506.6|12508|12507.1|12505.8|12504.9|271
1700507400000|2023-11-20 19:10:00|12507.4|12506.5|12505.6|12504.7|12507.5|12506.6|12503.9|12503|296
1700507700000|2023-11-20 19:15:00|12505.7|12504.8|12504.6|12503.7|12507.4|12506.5|12502.9|12502|304
1700508000000|2023-11-20 19:20:00|12504.7|12503.8|12506.6|12505.7|12506.8|12505.9|12503.9|12503|168
1700508300000|2023-11-20 19:25:00|12506.5|12505.6|12508.7|12507.8|12508.8|12507.9|12504.8|12503.9|272
1700508600000|2023-11-20 19:30:00|12508.8|12507.9|12508.8|12507.9|12509.8|12508.9|12507.2|12505.9|210
1700508900000|2023-11-20 19:35:00|12508.7|12507.8|12509.8|12508.9|12511.7|12510.8|12507.9|12506.8|242
1700509200000|2023-11-20 19:40:00|12509.7|12508.8|12510.6|12509.7|12511.1|12510.2|12509.2|12508.3|146
1700509500000|2023-11-20 19:45:00|12510.7|12509.8|12508.9|12508|12510.8|12509.9|12507.9|12507|199
1700509800000|2023-11-20 19:50:00|12509|12508.1|12508|12507.1|12509.9|12509|12508|12507.1|145
1700510100000|2023-11-20 19:55:00|12508.1|12507.2|12510.8|12509.9|12510.9|12510|12508.1|12507.2|197
1700510400000|2023-11-20 20:00:00|12510.7|12509.8|12512|12511.1|12512.7|12511.8|12510.3|12509.4|176
1700510700000|2023-11-20 20:05:00|12512.1|12511.2|12512|12511.1|12512.8|12511.9|12510|12509.1|166
1700511000000|2023-11-20 20:10:00|12512.1|12511.2|12512|12511.1|12513.5|12512.6|12511.9|12511|106
1700511300000|2023-11-20 20:15:00|12511.9|12511|12513.9|12513|12514.3|12513.4|12511.2|12509.7|174
1700511600000|2023-11-20 20:20:00|12514|12513.1|12511.3|12509.8|12514|12513.1|12511.2|12509.7|200
1700511900000|2023-11-20 20:25:00|12511.2|12509.7|12510.8|12509.9|12512.6|12511.2|12510.1|12509.1|166
1700512200000|2023-11-20 20:30:00|12510.7|12509.8|12512.8|12511.9|12512.8|12511.9|12510.6|12509.7|142
1700512500000|2023-11-20 20:35:00|12512.7|12511.8|12512|12511.1|12514|12513.1|12511.3|12510.4|165
1700512800000|2023-11-20 20:40:00|12512.1|12511.2|12511.9|12511|12512.1|12511.2|12510.6|12509.7|142
1700513100000|2023-11-20 20:45:00|12511.8|12510.9|12510.7|12509.8|12512.1|12511.2|12510|12509.1|140
1700513400000|2023-11-20 20:50:00|12510.6|12509.7|12508|12506.5|12510.6|12509.7|12508|12506.5|140
1700513700000|2023-11-20 20:55:00|12508.1|12506.6|12507.6|12506.1|12508.9|12508|12507.6|12506.1|271
1700514000000|2023-11-20 21:00:00|12507.7|12506.2|12507.4|12505.9|12508.3|12507.1|12504.9|12504|200
1700514300000|2023-11-20 21:05:00|12507.3|12505.8|12508.9|12507.4|12509.2|12508|12506.8|12505.8|131
1700514600000|2023-11-20 21:10:00|12508.8|12507.3|12506.9|12506|12508.9|12507.4|12506.8|12505.7|92
1700514900000|2023-11-20 21:15:00|12507|12506.1|12507.4|12505.9|12507.5|12506.2|12506.5|12505.2|108
1700515200000|2023-11-20 21:20:00|12507.3|12505.8|12507|12506.1|12507.4|12506.2|12506.9|12505.6|53
1700515500000|2023-11-20 21:25:00|12507.2|12505.7|12507|12506.1|12507.4|12506.3|12506.9|12505.7|76
1700515800000|2023-11-20 21:30:00|12507.1|12506.2|12506.1|12504.6|12507.5|12506.2|12506.1|12504.6|77
1700516100000|2023-11-20 21:35:00|12506|12504.5|12505.3|12503.8|12506.2|12504.7|12505.1|12503.6|34
1700516400000|2023-11-20 21:40:00|12505.5|12504|12505.5|12504|12506|12504.5|12505.1|12503.6|133
1700516700000|2023-11-20 21:45:00|12505.4|12503.9|12505.8|12504.3|12506|12504.5|12504.8|12503.3|135
1700517000000|2023-11-20 21:50:00|12505.7|12504.2|12506|12504.5|12506.3|12504.8|12505.3|12503.8|89
1700517300000|2023-11-20 21:55:00|12505.8|12504.3|12508.5|12502.5|12511.5|12504.8|12505.4|12502.5|215
1700517600000|2023-11-20 22:00:00|12512.4|12500.6|12512.6|12500.7|12512.6|12500.7|12511.8|12499.9|5
1700517900000|2023-11-20 22:05:00|12513.3|12501.4|12512.4|12500.5|12513.9|12502|12512.4|12500.5|7
1700518200000|2023-11-20 22:10:00|12510.8|12498.9|12509.6|12497.7|12510.8|12498.9|12509.4|12497.5|10
1700518500000|2023-11-20 22:15:00|12509.4|12497.5|12507.6|12495.7|12509.7|12497.8|12507.6|12495.7|14
1700518800000|2023-11-20 22:20:00|12507.7|12495.8|12507.9|12496|12507.9|12496|12507.7|12495.8|9
1700519100000|2023-11-20 22:25:00|12508|12496.1|12508|12496.1|12508.6|12496.7|12507.7|12495.8|26
1700519400000|2023-11-20 22:30:00|12508.2|12496.3|12506.5|12499.4|12510.8|12499.7|12506.5|12495.3|111
1700519700000|2023-11-20 22:35:00|12506.4|12499.5|12506.3|12495.7|12506.9|12500.3|12506.1|12495.6|192
1700520000000|2023-11-20 22:40:00|12506.4|12495.5|12507.7|12499.3|12510.1|12502.2|12506.1|12495.4|277
1700520300000|2023-11-20 22:45:00|12507.9|12500|12510.2|12501.3|12511.5|12501.8|12506.4|12498.7|412
1700520600000|2023-11-20 22:50:00|12510.3|12501.4|12508|12500.2|12510.9|12502|12506.9|12499.3|421
1700520900000|2023-11-20 22:55:00|12508.3|12500.7|12507.2|12501.6|12511.3|12502.3|12506.6|12499.7|770
1700521200000|2023-11-20 23:00:00|12507.6|12501.5|12511.3|12509.8|12511.3|12509.8|12506|12501.5|144
1700521500000|2023-11-20 23:05:00|12511.2|12509.7|12511.3|12509.8|12511.5|12510|12511.2|12509.7|26
1700521800000|2023-11-20 23:10:00|12511.4|12509.9|12509.4|12507.9|12512.2|12510.7|12509.1|12507.6|65
1700522100000|2023-11-20 23:15:00|12509.5|12508|12509.4|12507.9|12509.5|12508|12509.1|12507.6|42
1700522400000|2023-11-20 23:20:00|12509.3|12507.8|12509.3|12507.8|12509.7|12508.2|12509.2|12507.7|69
1700522700000|2023-11-20 23:25:00|12509.4|12507.9|12509.4|12507.9|12509.7|12508.2|12509.1|12507.6|65
1700523000000|2023-11-20 23:30:00|12509.3|12507.8|12509.3|12507.8|12509.4|12507.9|12509.3|12507.8|33
1700523300000|2023-11-20 23:35:00|12509.4|12507.9|12509.4|12507.9|12509.4|12507.9|12509.2|12507.7|37
1700523600000|2023-11-20 23:40:00|12509.3|12507.8|12510.2|12508.7|12510.4|12508.9|12509.2|12507.7|58
1700523900000|2023-11-20 23:45:00|12510.1|12508.6|12509.4|12507.9|12510.2|12508.7|12509.2|12507.7|42
1700524200000|2023-11-20 23:50:00|12509.5|12508|12510.2|12508.7|12510.6|12509.1|12509.5|12508|77
1700524500000|2023-11-20 23:55:00|12510.3|12508.8|12508.9|12508|12510.4|12509.2|12508.8|12507.9|72
1700524800000|2023-11-21 00:00:00|12508.8|12507.9|12507.9|12506.4|12511.6|12510.1|12506.9|12506|134
1700525100000|2023-11-21 00:05:00|12508|12506.5|12505.8|12504.9|12508.3|12506.9|12505.8|12504.9|144
1700525400000|2023-11-21 00:10:00|12505.9|12505|12507.2|12505.7|12507.8|12506.3|12505.8|12504.9|128
1700525700000|2023-11-21 00:15:00|12506.8|12505.3|12506.2|12504.7|12507.9|12506.4|12505.4|12503.9|128
1700526000000|2023-11-21 00:20:00|12506.3|12504.8|12507|12505.5|12508.5|12507|12506.3|12504.8|125
1700526300000|2023-11-21 00:25:00|12507.1|12505.6|12506.6|12505.1|12507.2|12505.7|12506|12504.5|95
1700526600000|2023-11-21 00:30:00|12506.7|12505.2|12510.2|12509.3|12511|12510.1|12506.7|12505.2|112
1700526900000|2023-11-21 00:35:00|12510.1|12509.2|12513.4|12511.9|12513.5|12512|12510|12509.1|122
1700527200000|2023-11-21 00:40:00|12513.3|12511.8|12513.6|12512.1|12515.3|12513.8|12513.2|12511.7|147
1700527500000|2023-11-21 00:45:00|12513.7|12512.2|12517.7|12516.2|12517.8|12516.3|12513.6|12512.1|187
1700527800000|2023-11-21 00:50:00|12517.8|12516.3|12514.1|12513.2|12519.4|12517.9|12514.1|12513.2|243
1700528100000|2023-11-21 00:55:00|12514|12512.5|12512|12511.1|12514.8|12513.3|12511.1|12510.2|189
1700528400000|2023-11-21 01:00:00|12511.8|12510.9|12511.3|12510.4|12512.8|12511.9|12511.1|12510.2|261
1700528700000|2023-11-21 01:05:00|12511.4|12510.5|12509.1|12508.2|12512.9|12512|12507.4|12506.5|320
1700529000000|2023-11-21 01:10:00|12509.2|12508.3|12507.4|12505.9|12509.4|12508.5|12505.8|12504.3|257
1700529300000|2023-11-21 01:15:00|12507.3|12505.8|12515.4|12513.9|12516.5|12515|12507.3|12505.8|571
1700529600000|2023-11-21 01:20:00|12515.3|12513.8|12518.2|12517.3|12519.5|12518|12514.7|12513.8|402
1700529900000|2023-11-21 01:25:00|12518.3|12517.4|12523.9|12522.4|12524.8|12523.6|12517|12516.1|470
1700530200000|2023-11-21 01:30:00|12523.7|12522.8|12521.3|12520.4|12525.6|12524.1|12518|12516.9|455
1700530500000|2023-11-21 01:35:00|12521.4|12520.5|12520.1|12519.2|12521.5|12520.6|12518.5|12517.6|381
1700530800000|2023-11-21 01:40:00|12520.2|12519.3|12517.3|12516.4|12520.6|12519.7|12517.3|12515.8|425
1700531100000|2023-11-21 01:45:00|12517.4|12516.5|12519.3|12517.8|12522.3|12521.2|12517.4|12516.5|351
1700531400000|2023-11-21 01:50:00|12519.2|12517.7|12516.3|12515.4|12519.6|12518.6|12515.8|12514.7|321
1700531700000|2023-11-21 01:55:00|12516.1|12515.2|12518|12516.5|12518|12516.5|12515.3|12514.4|242
1700532000000|2023-11-21 02:00:00|12517.9|12516.4|12513.9|12513|12517.9|12516.4|12513.1|12512.2|289
1700532300000|2023-11-21 02:05:00|12514.2|12513.3|12518.4|12517.5|12519.4|12517.9|12513.4|12512.5|273
1700532600000|2023-11-21 02:10:00|12518.3|12517.4|12528.3|12526.8|12528.4|12527.2|12518.2|12517.3|313
1700532900000|2023-11-21 02:15:00|12528.2|12526.7|12534|12533.1|12536.7|12535.2|12527.7|12526.7|526
1700533200000|2023-11-21 02:20:00|12533.9|12533|12535|12534.1|12535.9|12534.5|12533.3|12532.1|298
1700533500000|2023-11-21 02:25:00|12535.1|12534.2|12529.4|12528.5|12535.4|12534.3|12529.3|12528.4|216
1700533800000|2023-11-21 02:30:00|12529.8|12528.9|12530|12529.1|12533.5|12532.6|12529.5|12528.6|335
1700534100000|2023-11-21 02:35:00|12529.9|12529|12533.1|12532.2|12533.2|12532.3|12529.7|12528.8|230
1700534400000|2023-11-21 02:40:00|12533|12532.1|12535|12534.1|12535.3|12534.4|12532.2|12531.3|240
1700534700000|2023-11-21 02:45:00|12534.9|12534|12535.3|12534.4|12538.7|12537.2|12533.3|12532.4|413
1700535000000|2023-11-21 02:50:00|12535.2|12534.3|12534.6|12533.1|12536.5|12535|12533.9|12532.4|350
1700535300000|2023-11-21 02:55:00|12534.7|12533.2|12535.6|12534.1|12536.6|12535.1|12534.6|12533.1|276
1700535600000|2023-11-21 03:00:00|12535.7|12534.2|12535.9|12535|12536|12535.1|12533.1|12532.1|226
1700535900000|2023-11-21 03:05:00|12535.7|12534.8|12536.1|12534.6|12538.4|12536.9|12535.4|12534.4|215
1700536200000|2023-11-21 03:10:00|12536.3|12534.8|12535.7|12534.8|12536.7|12535.8|12534.9|12534|142
1700536500000|2023-11-21 03:15:00|12535.6|12534.7|12535.8|12534.9|12537|12535.7|12535.5|12534.6|136
1700536800000|2023-11-21 03:20:00|12535.9|12535|12536.4|12534.9|12539.2|12537.7|12535.8|12534.3|342
1700537100000|2023-11-21 03:25:00|12536.3|12534.8|12535.2|12534.3|12536.5|12535.2|12534.3|12533.3|192
1700537400000|2023-11-21 03:30:00|12535.1|12534.2|12536.6|12535.1|12537.6|12536.1|12534.5|12533|197
1700537700000|2023-11-21 03:35:00|12536.5|12535|12538.5|12537|12538.6|12537.2|12535.4|12534.2|188
1700538000000|2023-11-21 03:40:00|12538.4|12536.9|12536|12534.5|12538.5|12537|12535.7|12534.2|155
1700538300000|2023-11-21 03:45:00|12536.1|12534.6|12535|12534.1|12536.8|12535.3|12533.6|12532.1|272
1700538600000|2023-11-21 03:50:00|12535.1|12534.2|12537.6|12536.1|12537.7|12536.8|12533.4|12531.9|185
1700538900000|2023-11-21 03:55:00|12537.7|12536.2|12538.9|12538|12539.6|12538.4|12536.6|12535.1|172
1700539200000|2023-11-21 04:00:00|12538.7|12537.8|12539.5|12538.6|12539.7|12538.8|12537.4|12536.5|223
1700539500000|2023-11-21 04:05:00|12539.4|12538.5|12540|12539.1|12540.1|12539.2|12538.3|12537|159
1700539800000|2023-11-21 04:10:00|12540.1|12539.2|12540.1|12539.2|12540.5|12539.6|12539.2|12537.7|130
1700540100000|2023-11-21 04:15:00|12540|12539.1|12539.4|12537.9|12540.2|12539.2|12539.3|12537.8|160
1700540400000|2023-11-21 04:20:00|12539.5|12538|12536.6|12535.1|12539.5|12538.4|12536.4|12534.9|97
1700540700000|2023-11-21 04:25:00|12536.5|12535|12537.3|12535.8|12537.6|12536.1|12536.2|12534.7|128
1700541000000|2023-11-21 04:30:00|12537.2|12535.7|12534.8|12533.9|12539.1|12537.6|12534.3|12533.2|229
1700541300000|2023-11-21 04:35:00|12534.7|12533.8|12532.2|12531.3|12535.5|12534.6|12532.1|12531.2|111
1700541600000|2023-11-21 04:40:00|12532.3|12531.4|12533.1|12531.6|12533.3|12532.2|12532.1|12530.8|164
1700541900000|2023-11-21 04:45:00|12533.2|12531.7|12530.5|12529|12533.7|12532.3|12530.4|12528.9|173
1700542200000|2023-11-21 04:50:00|12530.6|12529.1|12531.1|12530.2|12531.9|12531|12529.9|12529|165
1700542500000|2023-11-21 04:55:00|12531.2|12530.3|12531.1|12530.2|12531.5|12530.6|12529.8|12528.9|119
1700542800000|2023-11-21 05:00:00|12531|12530.1|12531|12530.1|12531.2|12530.3|12528.9|12528|206
1700543100000|2023-11-21 05:05:00|12531.1|12530.2|12534.1|12533.2|12534.4|12533.5|12531.1|12530.2|180
1700543400000|2023-11-21 05:10:00|12534.2|12533.3|12535.7|12534.8|12535.9|12535|12533.8|12532.9|157
1700543700000|2023-11-21 05:15:00|12535.8|12534.9|12535.2|12534.3|12536|12535.1|12534.5|12533.6|139
1700544000000|2023-11-21 05:20:00|12535.1|12534.2|12536.5|12535|12536.9|12535.4|12535|12534.1|122
1700544300000|2023-11-21 05:25:00|12536.6|12535.1|12534.4|12533.5|12537.5|12536.2|12533.8|12532.9|141
1700544600000|2023-11-21 05:30:00|12534.5|12533.6|12533.2|12532.3|12534.7|12533.8|12532.7|12531.8|215
1700544900000|2023-11-21 05:35:00|12533.1|12532.2|12531.4|12530.5|12533.2|12532.3|12530.1|12529.2|238
1700545200000|2023-11-21 05:40:00|12531.5|12530.6|12531.8|12530.3|12532.5|12531.6|12530.7|12529.8|127
1700545500000|2023-11-21 05:45:00|12531.9|12530.4|12531.2|12529.7|12533.4|12531.9|12531|12529.5|162
1700545800000|2023-11-21 05:50:00|12531|12529.5|12528.4|12526.9|12531|12529.5|12525.9|12525|319
1700546100000|2023-11-21 05:55:00|12528.3|12526.8|12527.3|12525.8|12528.4|12527.2|12526.7|12525.5|191
1700546400000|2023-11-21 06:00:00|12527.2|12525.7|12529.6|12528.1|12530.8|12529.3|12526.1|12525.2|297
1700546700000|2023-11-21 06:05:00|12529.7|12528.2|12528.3|12527.4|12530.4|12528.9|12527.8|12526.4|192
1700547000000|2023-11-21 06:10:00|12528.4|12527.5|12525.6|12524.7|12528.6|12527.7|12525.2|12524.3|223
1700547300000|2023-11-21 06:15:00|12525.7|12524.8|12525.5|12524|12526.6|12525.4|12524.9|12523.7|261
1700547600000|2023-11-21 06:20:00|12525.6|12524.1|12526.7|12525.8|12527.3|12526.4|12524.4|12523.5|197
1700547900000|2023-11-21 06:25:00|12526.8|12525.3|12526.9|12526|12527.4|12526.3|12526.2|12524.7|123
1700548200000|2023-11-21 06:30:00|12527|12526.1|12527|12526.1|12527.4|12526.5|12525|12523.5|191
1700548500000|2023-11-21 06:35:00|12527.1|12526.2|12526.4|12525.5|12527.7|12526.8|12526.3|12525.4|130
1700548800000|2023-11-21 06:40:00|12526.5|12525.6|12525|12523.5|12527.2|12526.3|12523.8|12522.9|194
1700549100000|2023-11-21 06:45:00|12524.8|12523.9|12527.6|12526.7|12527.9|12527|12524.5|12523.6|228
1700549400000|2023-11-21 06:50:00|12527.7|12526.8|12528.3|12527.4|12531.1|12530.2|12527.6|12526.7|216
1700549700000|2023-11-21 06:55:00|12528.5|12527.6|12526.3|12524.8|12529.9|12529|12525.7|12524.2|284
1700550000000|2023-11-21 07:00:00|12526.1|12524.6|12526.9|12526|12529.9|12528.4|12525.2|12523.7|446
1700550300000|2023-11-21 07:05:00|12527|12526.1|12530|12529.1|12530.3|12529.4|12523.4|12522.5|411
1700550600000|2023-11-21 07:10:00|12530.1|12529.2|12528.5|12527.6|12531.3|12529.8|12528.3|12527.4|487
1700550900000|2023-11-21 07:15:00|12528.7|12527.8|12528.6|12527.1|12534.1|12533.2|12528.2|12527.1|464
1700551200000|2023-11-21 07:20:00|12528.7|12527.2|12531.6|12530.1|12532.4|12530.9|12527.8|12526.9|359
1700551500000|2023-11-21 07:25:00|12531.7|12530.2|12536.7|12535.2|12537.1|12536.2|12531.7|12530.2|405
1700551800000|2023-11-21 07:30:00|12536.3|12534.8|12536.4|12534.9|12538.7|12537.2|12535.5|12534|402
1700552100000|2023-11-21 07:35:00|12536.1|12534.6|12530.2|12529.3|12538.7|12537.2|12530|12528.7|429
1700552400000|2023-11-21 07:40:00|12530.3|12529.4|12528.6|12527.7|12530.4|12529.4|12527.3|12526.4|385
1700552700000|2023-11-21 07:45:00|12528.9|12528|12524.5|12523.6|12530.4|12529.5|12524.5|12523.6|377
1700553000000|2023-11-21 07:50:00|12524.3|12523.4|12523.2|12521.7|12526.4|12525.5|12522.8|12521.6|373
1700553300000|2023-11-21 07:55:00|12523.6|12522.1|12524.9|12524|12527.2|12526.2|12521.8|12520.9|361
1700553600000|2023-11-21 08:00:00|12524.8|12523.9|12530.3|12529.4|12531|12530.1|12520.3|12519.4|636
1700553900000|2023-11-21 08:05:00|12530.4|12529.5|12534|12533.1|12536|12535.1|12530.2|12529.3|551
1700554200000|2023-11-21 08:10:00|12534.1|12533.2|12533|12532.1|12534.9|12533.6|12529.9|12529|596
1700554500000|2023-11-21 08:15:00|12533.1|12532.2|12534.7|12533.8|12537.1|12536.2|12529.6|12528.7|567
1700554800000|2023-11-21 08:20:00|12534.6|12533.7|12535.1|12534.2|12536.1|12535.2|12530.8|12529.9|503
1700555100000|2023-11-21 08:25:00|12535|12534.1|12535.1|12534.2|12537.1|12536.2|12530.3|12529.1|558
1700555400000|2023-11-21 08:30:00|12535.2|12534.3|12533.2|12531.7|12537.2|12536.3|12531.8|12530.9|684
1700555700000|2023-11-21 08:35:00|12533.3|12531.8|12535|12534.1|12536|12535.1|12528.4|12527.5|510
1700556000000|2023-11-21 08:40:00|12534.5|12533.6|12530.8|12529.9|12535.4|12534.5|12530.4|12529.2|562
1700556300000|2023-11-21 08:45:00|12530.7|12529.8|12530.1|12529.2|12537.1|12536.2|12529.1|12527.9|627
1700556600000|2023-11-21 08:50:00|12530|12529.1|12529.5|12528.6|12532.2|12531.3|12528.5|12527.6|440
1700556900000|2023-11-21 08:55:00|12529.6|12528.7|12531.3|12530.4|12534|12533.1|12529.4|12528.5|549
1700557200000|2023-11-21 09:00:00|12531.2|12530.3|12531.1|12530.2|12533|12532.1|12528.2|12527.1|566
1700557500000|2023-11-21 09:05:00|12531.2|12530.3|12530.3|12529.4|12534.8|12533.9|12529.4|12528.5|452
1700557800000|2023-11-21 09:10:00|12530.4|12529.5|12530|12529.1|12533.7|12532.8|12529.1|12528.2|418
1700558100000|2023-11-21 09:15:00|12530.1|12529.2|12537.8|12536.9|12541.3|12540.4|12530|12529.1|363
1700558400000|2023-11-21 09:20:00|12537.7|12536.8|12538.9|12538|12541.3|12540.4|12536|12534.7|408
1700558700000|2023-11-21 09:25:00|12538.8|12537.9|12532.2|12530.7|12538.9|12538|12531.5|12530.1|388
1700559000000|2023-11-21 09:30:00|12532.1|12530.6|12525.5|12524|12532.2|12530.7|12525.1|12523.6|508
1700559300000|2023-11-21 09:35:00|12525.6|12524.7|12537.3|12536.4|12537.8|12536.9|12525.6|12524.7|365
1700559600000|2023-11-21 09:40:00|12537.1|12536.2|12532.9|12532|12538.2|12537.3|12532.9|12532|344
1700559900000|2023-11-21 09:45:00|12532.8|12531.9|12536.1|12535.2|12538.7|12537.8|12529.5|12528.6|395
1700560200000|2023-11-21 09:50:00|12536|12535.1|12533.8|12532.9|12537.7|12536.8|12532.9|12532|468
1700560500000|2023-11-21 09:55:00|12533.7|12532.8|12531.5|12530.6|12534.2|12533.3|12531|12529.7|382
1700560800000|2023-11-21 10:00:00|12531.4|12530.5|12528.9|12528|12531.6|12530.7|12528.8|12527.9|352
1700561100000|2023-11-21 10:05:00|12529.4|12528.5|12534|12533.1|12534|12533.1|12529.4|12528.5|375
1700561400000|2023-11-21 10:10:00|12534.1|12533.2|12537.1|12536.2|12537.9|12537|12533.9|12532.5|346
1700561700000|2023-11-21 10:15:00|12537.2|12536.3|12535.9|12535|12537.3|12536.4|12533.4|12532|360
1700562000000|2023-11-21 10:20:00|12535.8|12534.9|12540.9|12540|12543.5|12542.6|12535.2|12533.9|454
1700562300000|2023-11-21 10:25:00|12541|12540.1|12538.5|12537.6|12543.3|12542.4|12538.1|12537.2|448
1700562600000|2023-11-21 10:30:00|12538.6|12537.7|12543.1|12542.2|12543.9|12543|12538.6|12537.7|318
1700562900000|2023-11-21 10:35:00|12541|12540.1|12545.6|12544.7|12545.6|12544.7|12540.7|12539.8|252
1700563200000|2023-11-21 10:40:00|12545.5|12544.6|12550.5|12549.6|12554.3|12553.4|12545.5|12544.6|491
1700563500000|2023-11-21 10:45:00|12550.4|12549.5|12549|12548.1|12550.9|12550|12548.6|12547.7|240
1700563800000|2023-11-21 10:50:00|12548.8|12547.9|12545.4|12544.5|12548.8|12547.9|12543.1|12542.2|356
1700564100000|2023-11-21 10:55:00|12545.3|12544.4|12543.3|12542.4|12545.9|12545|12542.4|12541.5|292
1700564400000|2023-11-21 11:00:00|12543.1|12542.2|12541|12540.1|12546.2|12545.3|12538.7|12537.4|351
1700564700000|2023-11-21 11:05:00|12540.9|12540|12535|12534.1|12540.9|12540|12535|12533.8|408
1700565000000|2023-11-21 11:10:00|12535.1|12534.2|12533.8|12532.9|12538|12537.1|12532.5|12531.6|243
1700565300000|2023-11-21 11:15:00|12533.9|12533|12530.1|12528.6|12534.9|12534|12529.5|12528.4|368
1700565600000|2023-11-21 11:20:00|12529.9|12528.4|12531.9|12531|12532.9|12532|12529.5|12528|350
1700565900000|2023-11-21 11:25:00|12532|12531.1|12532.2|12531.3|12534.2|12533.3|12531.7|12530.8|286
1700566200000|2023-11-21 11:30:00|12532.4|12531.5|12531.6|12530.7|12532.9|12532|12529.6|12528.7|252
1700566500000|2023-11-21 11:35:00|12531.7|12530.8|12534.8|12533.9|12534.8|12533.9|12529.5|12528.6|286
1700566800000|2023-11-21 11:40:00|12534.7|12533.8|12534.6|12533.7|12536.8|12535.9|12534|12533.1|373
1700567100000|2023-11-21 11:45:00|12534.4|12533.5|12530.1|12529.2|12534.5|12533.6|12529.4|12528.5|273
1700567400000|2023-11-21 11:50:00|12530.4|12529.5|12529|12528.1|12531|12530.1|12527.3|12526.4|275
1700567700000|2023-11-21 11:55:00|12528.9|12528|12529.6|12528.7|12530.5|12529.6|12528.4|12527.5|228
1700568000000|2023-11-21 12:00:00|12529.7|12528.8|12534|12533.1|12536.1|12535.2|12528.9|12528|329
1700568300000|2023-11-21 12:05:00|12533.9|12533|12532.1|12531.2|12535.2|12534.3|12532|12531.1|331
1700568600000|2023-11-21 12:10:00|12532.2|12531.3|12533.6|12532.7|12534.6|12533.7|12531.4|12530.5|273
1700568900000|2023-11-21 12:15:00|12533.7|12532.8|12536.3|12535.4|12536.8|12535.9|12531.5|12530.6|300
1700569200000|2023-11-21 12:20:00|12536.2|12535.3|12534.8|12533.9|12536.6|12535.7|12532.8|12531.9|266
1700569500000|2023-11-21 12:25:00|12534.9|12534|12538.9|12538|12539|12538.1|12531.2|12530.3|450
1700569800000|2023-11-21 12:30:00|12538.7|12537.8|12536.3|12535.4|12540.5|12539.6|12535.9|12535|378
1700570100000|2023-11-21 12:35:00|12536.4|12535.5|12538|12537.1|12538.1|12537.2|12535.5|12534.6|328
1700570400000|2023-11-21 12:40:00|12537.8|12536.9|12536.9|12536|12537.9|12537|12534.8|12533.9|261
1700570700000|2023-11-21 12:45:00|12537|12536.1|12536.7|12535.8|12538.2|12537.3|12533.6|12532.7|305
1700571000000|2023-11-21 12:50:00|12536.6|12535.7|12537.7|12536.2|12538.3|12536.8|12534.5|12533.5|365
1700571300000|2023-11-21 12:55:00|12537.8|12536.3|12536|12535.1|12541.5|12540.6|12535.5|12534.5|416
1700571600000|2023-11-21 13:00:00|12535.9|12535|12539.7|12538.8|12540.7|12539.8|12535.9|12534.4|513
1700571900000|2023-11-21 13:05:00|12539.6|12538.7|12544.6|12543.7|12546|12545.1|12538.1|12537.2|404
1700572200000|2023-11-21 13:10:00|12544.5|12543.6|12547.7|12546.8|12549.8|12548.9|12544.2|12543.3|375
1700572500000|2023-11-21 13:15:00|12547.8|12546.9|12551.8|12550.9|12551.8|12550.9|12547.7|12546.8|308
1700572800000|2023-11-21 13:20:00|12552.3|12551.4|12555.9|12555|12557.8|12556.9|12552|12551.1|478
1700573100000|2023-11-21 13:25:00|12556|12555.1|12556.2|12554.7|12556.9|12556|12554.8|12553.9|274
1700573400000|2023-11-21 13:30:00|12555.9|12554.4|12547.5|12546.6|12559.8|12558.9|12545.5|12544.1|671
1700573700000|2023-11-21 13:35:00|12547.3|12546.4|12545.2|12544.3|12551.8|12550.4|12542.1|12541.2|696
1700574000000|2023-11-21 13:40:00|12544.9|12544|12541.2|12539.7|12549.2|12548.3|12536.5|12535.6|861
1700574300000|2023-11-21 13:45:00|12541.3|12539.8|12541|12540.1|12543.5|12542|12538.6|12537.7|692
1700574600000|2023-11-21 13:50:00|12541.1|12540.2|12537.3|12535.8|12541.4|12540.5|12533.8|12532.9|627
1700574900000|2023-11-21 13:55:00|12537.1|12535.6|12540.1|12539.2|12541.4|12539.9|12535.3|12533.8|564
1700575200000|2023-11-21 14:00:00|12540.2|12539.3|12543.9|12543|12545|12544.1|12539.2|12538|511
1700575500000|2023-11-21 14:05:00|12544|12543.1|12547.2|12546.3|12549.5|12548.6|12541.9|12541|534
1700575800000|2023-11-21 14:10:00|12547.3|12546.4|12548.9|12548|12550.7|12549.8|12545.8|12544.9|619
1700576100000|2023-11-21 14:15:00|12549|12548.1|12550.7|12549.2|12552.4|12551.5|12547.1|12546.2|681
1700576400000|2023-11-21 14:20:00|12550.5|12549|12549.6|12548.7|12551.8|12550.9|12546.8|12545.9|464
1700576700000|2023-11-21 14:25:00|12549.5|12548.6|12549.7|12548.2|12553.4|12551.9|12548.5|12547.6|511
1700577000000|2023-11-21 14:30:00|12549.6|12548.1|12548|12547.1|12551.6|12550.7|12546.6|12545.7|544
1700577300000|2023-11-21 14:35:00|12547.8|12546.9|12538.7|12537.8|12548.3|12547.4|12538.6|12537.3|544
1700577600000|2023-11-21 14:40:00|12538.6|12537.7|12539.7|12538.8|12542.6|12541.7|12537.4|12536.5|607
1700577900000|2023-11-21 14:45:00|12540|12539.1|12542.6|12541.7|12546.1|12544.7|12538.4|12537.5|434
1700578200000|2023-11-21 14:50:00|12542.7|12541.8|12548.8|12547.9|12550.7|12549.8|12542.7|12541.8|507
1700578500000|2023-11-21 14:55:00|12548.7|12547.8|12546.5|12543.5|12549.4|12548.5|12545.2|12543|593
1700578800000|2023-11-21 15:00:00|12546.8|12543.6|12548.4|12546.9|12555|12553.5|12546.1|12543.4|749
1700579100000|2023-11-21 15:05:00|12548.3|12546.8|12540.9|12540|12548.3|12546.8|12538.9|12538|795
1700579400000|2023-11-21 15:10:00|12540.8|12539.9|12536.6|12535.7|12541.9|12541|12533.2|12532.3|654
1700579700000|2023-11-21 15:15:00|12536.5|12535.6|12542.2|12540.7|12542.3|12540.8|12532.8|12531.6|768
1700580000000|2023-11-21 15:20:00|12542|12540.5|12534.9|12534|12542|12540.5|12532.1|12531.2|682
1700580300000|2023-11-21 15:25:00|12535|12534.1|12530.9|12530|12537.8|12536.9|12527.4|12526.5|617
1700580600000|2023-11-21 15:30:00|12530.8|12529.9|12531.2|12530.3|12534.3|12533.4|12527.2|12526.3|759
1700580900000|2023-11-21 15:35:00|12531.3|12530.4|12533.1|12532.2|12536.3|12535.4|12529.5|12528.6|575
1700581200000|2023-11-21 15:40:00|12533|12532.1|12539.4|12537.9|12541.1|12540.2|12531.3|12529.8|718
1700581500000|2023-11-21 15:45:00|12539.5|12538|12538.2|12537.3|12543.1|12542.2|12537.8|12536.9|472
1700581800000|2023-11-21 15:50:00|12538.1|12537.2|12537.8|12536.9|12539.3|12538.4|12535.8|12534.9|548
1700582100000|2023-11-21 15:55:00|12537.6|12536.7|12537.3|12536.4|12538.6|12537.7|12532.2|12531.3|681
1700582400000|2023-11-21 16:00:00|12537.2|12536.3|12543.4|12542.5|12543.5|12542.6|12536.6|12535.7|636
1700582700000|2023-11-21 16:05:00|12543.3|12542.4|12543.2|12542.3|12545.2|12544.3|12540.4|12539.5|459
1700583000000|2023-11-21 16:10:00|12543.3|12542.4|12535.5|12534.6|12545.4|12544.5|12535.4|12534.5|554
1700583300000|2023-11-21 16:15:00|12535.8|12534.9|12533.5|12532.6|12539.2|12538.3|12532.2|12531.3|523
1700583600000|2023-11-21 16:20:00|12533.8|12532.9|12534.9|12534|12536.1|12535.2|12531.9|12531|518
1700583900000|2023-11-21 16:25:00|12534.8|12533.9|12529.8|12528.9|12534.8|12533.9|12529.8|12528.7|505
1700584200000|2023-11-21 16:30:00|12529.7|12528.8|12530.9|12530|12533.1|12532.2|12528.8|12527.4|580
1700584500000|2023-11-21 16:35:00|12531|12530.1|12532.8|12531.9|12533.1|12532.2|12528|12527|462
1700584800000|2023-11-21 16:40:00|12532.9|12532|12534.5|12533.6|12535.2|12534.3|12529.1|12528.2|473
1700585100000|2023-11-21 16:45:00|12534.6|12533.7|12535.3|12534.4|12536.8|12535.9|12530.7|12529.8|423
1700585400000|2023-11-21 16:50:00|12535.4|12534.5|12539.8|12538.3|12540.6|12539.4|12534.7|12533.8|396
1700585700000|2023-11-21 16:55:00|12539.9|12538.4|12538|12537.1|12539.9|12539|12536.8|12535.9|357
1700586000000|2023-11-21 17:00:00|12538.2|12537.3|12536.5|12535.6|12539.3|12538.4|12534.6|12533.7|352
1700586300000|2023-11-21 17:05:00|12536.4|12535.5|12537.3|12536.4|12537.8|12536.9|12534.4|12533.5|305
1700586600000|2023-11-21 17:10:00|12537.4|12536.5|12540.7|12539.8|12540.9|12540|12536.1|12535.2|246
1700586900000|2023-11-21 17:15:00|12540.6|12539.7|12536.1|12535.2|12540.8|12539.9|12532.2|12531.3|335
1700587200000|2023-11-21 17:20:00|12536.2|12535.3|12536.9|12536|12537.2|12536.3|12534.2|12533.3|190
1700587500000|2023-11-21 17:25:00|12537|12536.1|12540.2|12539.3|12540.8|12539.9|12535.4|12534.5|326
1700587800000|2023-11-21 17:30:00|12540.3|12539.4|12545.4|12544.5|12546.4|12545.5|12540.3|12539.4|355
1700588100000|2023-11-21 17:35:00|12545.3|12544.4|12545.1|12544.2|12547.2|12546.3|12543.9|12543|221
1700588400000|2023-11-21 17:40:00|12545.2|12544.3|12543.5|12542.6|12546.3|12545.4|12542.9|12542|196
1700588700000|2023-11-21 17:45:00|12543.4|12542.5|12549.2|12548.3|12550|12549.1|12543.3|12542.4|300
1700589000000|2023-11-21 17:50:00|12549.3|12548.4|12548.3|12547.4|12551.8|12550.9|12546.8|12545.9|345
1700589300000|2023-11-21 17:55:00|12548.4|12547.5|12547.4|12546.5|12549.4|12548.5|12545.7|12544.8|359
1700589600000|2023-11-21 18:00:00|12547.3|12546.4|12539.7|12538.8|12547.8|12546.9|12538.8|12537.5|511
1700589900000|2023-11-21 18:05:00|12539.9|12539|12537.6|12536.1|12539.9|12539|12537.1|12535.9|456
1700590200000|2023-11-21 18:10:00|12537.5|12536|12532.4|12531.5|12538|12536.5|12532|12531.1|441
1700590500000|2023-11-21 18:15:00|12532.6|12531.7|12532.9|12532|12534.9|12534|12531.9|12531|277
1700590800000|2023-11-21 18:20:00|12532.6|12531.7|12526.3|12524.8|12534.5|12533.6|12526.2|12524.7|404
1700591100000|2023-11-21 18:25:00|12526.4|12524.9|12528|12527.1|12528.7|12527.8|12525.3|12524.4|321
1700591400000|2023-11-21 18:30:00|12528.3|12527.4|12526.7|12525.8|12528.6|12527.7|12524.7|12523.5|390
1700591700000|2023-11-21 18:35:00|12526.6|12525.7|12528.7|12527.8|12528.9|12528|12523.5|12522.2|287
1700592000000|2023-11-21 18:40:00|12528.6|12527.7|12529.1|12527.6|12531|12529.9|12527.5|12526.6|456
1700592300000|2023-11-21 18:45:00|12529.2|12527.7|12529.2|12528.3|12530.3|12528.8|12527.1|12525.7|311
1700592600000|2023-11-21 18:50:00|12529.1|12528.2|12527.7|12526.2|12529.3|12528.4|12527.4|12525.9|275
1700592900000|2023-11-21 18:55:00|12527.6|12526.1|12528.7|12521.9|12528.7|12526.5|12523.1|12521.5|369
1700593200000|2023-11-21 19:00:00|12529.8|12518.8|12530.2|12529.3|12533.5|12532.6|12521.4|12518.8|517
1700593500000|2023-11-21 19:05:00|12530.1|12529.2|12519|12517.5|12530.6|12529.7|12518.3|12516.8|535
1700593800000|2023-11-21 19:10:00|12518.9|12517.4|12533.8|12532.9|12533.9|12533|12518.8|12517.3|467
1700594100000|2023-11-21 19:15:00|12533.9|12533|12533.7|12532.8|12534.8|12533.9|12530.7|12529.8|449
1700594400000|2023-11-21 19:20:00|12533.6|12532.7|12534.9|12534|12535.9|12535|12533.1|12532.2|250
1700594700000|2023-11-21 19:25:00|12534.8|12533.9|12538.8|12537.9|12540.7|12539.8|12534.6|12533.7|324
1700595000000|2023-11-21 19:30:00|12538.4|12537.5|12537.9|12537|12539.1|12538.2|12536.5|12535.6|283
1700595300000|2023-11-21 19:35:00|12537.8|12536.9|12535.7|12534.8|12539.8|12538.9|12534.6|12533.7|336
1700595600000|2023-11-21 19:40:00|12535.8|12534.9|12535.5|12534.6|12537.7|12536.8|12532.6|12531.4|440
1700595900000|2023-11-21 19:45:00|12535.6|12534.7|12537.8|12536.9|12540|12539.1|12535.6|12534.7|247
1700596200000|2023-11-21 19:50:00|12537.9|12537|12539.9|12539|12539.9|12539|12535.7|12534.8|183
1700596500000|2023-11-21 19:55:00|12539.8|12538.9|12541.6|12540.7|12541.8|12540.9|12539|12537.8|383
1700596800000|2023-11-21 20:00:00|12541.2|12540.3|12541.9|12541|12542.1|12541.2|12540.1|12539.2|186
1700597100000|2023-11-21 20:05:00|12542|12541.1|12537|12536.1|12542.9|12542|12537|12536.1|201
1700597400000|2023-11-21 20:10:00|12537.1|12536.2|12537|12536.1|12539.4|12537.9|12535.9|12534.8|192
1700597700000|2023-11-21 20:15:00|12537.1|12536.2|12540.1|12538.6|12540.5|12539|12536.8|12535.8|197
1700598000000|2023-11-21 20:20:00|12540.2|12538.7|12536.3|12535.4|12540.2|12539.1|12536.2|12534.9|241
1700598300000|2023-11-21 20:25:00|12536.4|12535.5|12536.9|12536|12537.6|12536.4|12535.9|12534.9|174
1700598600000|2023-11-21 20:30:00|12536.8|12535.9|12535.7|12534.8|12537|12536.1|12534.8|12533.9|96
1700598900000|2023-11-21 20:35:00|12535.8|12534.9|12535.3|12533.8|12535.8|12534.9|12533.7|12532.8|87
1700599200000|2023-11-21 20:40:00|12535.2|12533.7|12535.3|12533.8|12537.1|12535.9|12534.9|12533.4|147
1700599500000|2023-11-21 20:45:00|12535.4|12533.9|12535.9|12535|12536.3|12535.1|12533.8|12532.5|161
1700599800000|2023-11-21 20:50:00|12536|12535.1|12534.3|12532.8|12536.7|12535.5|12534.1|12532.6|124
1700600100000|2023-11-21 20:55:00|12534.4|12532.9|12536.6|12535.7|12537.3|12535.8|12533.4|12531.9|195
1700600400000|2023-11-21 21:00:00|12536.5|12535.6|12535.2|12534.3|12536.8|12535.9|12535|12533.8|111
1700600700000|2023-11-21 21:05:00|12535.4|12534.5|12535.6|12534.1|12537.3|12535.8|12534.4|12532.9|121
1700601000000|2023-11-21 21:10:00|12535.7|12534.2|12537.1|12536.2|12538.6|12537.1|12535.6|12534.1|119
1700601300000|2023-11-21 21:15:00|12537|12536.1|12539.2|12537.7|12539.4|12537.9|12536.7|12535.5|109
1700601600000|2023-11-21 21:20:00|12539.3|12537.8|12540.7|12539.2|12541.1|12539.6|12538.2|12537|89
1700601900000|2023-11-21 21:25:00|12540.8|12539.3|12539.8|12538.3|12540.8|12539.3|12538.8|12537.3|165
1700602200000|2023-11-21 21:30:00|12539.9|12538.4|12537.5|12536|12539.9|12538.4|12537.5|12536|71
1700602500000|2023-11-21 21:35:00|12537.6|12536.1|12538.3|12536.8|12538.8|12537.3|12537.1|12535.6|81
1700602800000|2023-11-21 21:40:00|12538.2|12536.7|12537.4|12535.9|12538.2|12536.7|12536.5|12535|54
1700603100000|2023-11-21 21:45:00|12537.5|12536|12538.3|12536.8|12539|12537.5|12536.9|12535.6|125
1700603400000|2023-11-21 21:50:00|12538.2|12536.7|12537.5|12536|12538.6|12537.1|12537.3|12535.8|184
1700603700000|2023-11-21 21:55:00|12537.4|12535.9|12541.8|12535.9|12545.8|12537.5|12537.1|12535.1|396
1700604000000|2023-11-21 22:00:00|12542.9|12531.9|12540.9|12529.9|12543.7|12532.7|12540.9|12529.9|7
1700604300000|2023-11-21 22:05:00|12540.8|12529.8|12540.4|12528.5|12540.8|12529.8|12540.1|12528.2|10
1700604600000|2023-11-21 22:10:00|12540.3|12528.4|12538|12526.1|12540.8|12528.9|12537.9|12526|49
1700604900000|2023-11-21 22:15:00|12538.1|12526.2|12536.5|12524.6|12538.1|12526.2|12536.5|12524.6|32
1700605200000|2023-11-21 22:20:00|12536.8|12524.9|12538.2|12526.3|12538.3|12526.4|12536.5|12524.6|49
1700605500000|2023-11-21 22:25:00|12538.1|12526.2|12538.9|12527|12540.7|12528.8|12537.9|12526|29
1700605800000|2023-11-21 22:30:00|12539|12527.1|12540.4|12528.5|12541.2|12529.3|12538.9|12527|178
1700606100000|2023-11-21 22:35:00|12540.3|12528.4|12540.8|12528.9|12541.3|12529.4|12539.9|12528|122
1700606400000|2023-11-21 22:40:00|12541.2|12529.3|12541|12529.1|12541.4|12529.5|12540.7|12528.8|321
1700606700000|2023-11-21 22:45:00|12540.5|12531.1|12540.2|12532.1|12541.4|12533|12539.7|12530.4|460
1700607000000|2023-11-21 22:50:00|12540.3|12532|12540.2|12532.2|12541.2|12532.8|12539.7|12531.8|463
1700607300000|2023-11-21 22:55:00|12540.1|12532.4|12539.3|12529.2|12542.5|12533.5|12538.2|12528|532
1700607600000|2023-11-21 23:00:00|12539.5|12529|12542.1|12540.6|12543.9|12541.4|12539.5|12528.9|232
1700607900000|2023-11-21 23:05:00|12542.3|12540.1|12541.9|12540.4|12542.4|12540.7|12541|12539.5|72
1700608200000|2023-11-21 23:10:00|12541.8|12540.3|12542.2|12540.7|12542.3|12540.8|12541|12539.5|88
1700608500000|2023-11-21 23:15:00|12542.1|12540.6|12541.7|12540.2|12542.2|12540.7|12540.9|12539.4|45
1700608800000|2023-11-21 23:20:00|12541.9|12540.4|12543.1|12541.6|12543.2|12541.7|12541.4|12540.3|110
1700609100000|2023-11-21 23:25:00|12543|12541.5|12541.8|12540.9|12543.2|12541.7|12541.7|12540.6|35
1700609400000|2023-11-21 23:30:00|12541.9|12541|12542.8|12541.3|12543.8|12542.9|12541.7|12540.8|85
1700609700000|2023-11-21 23:35:00|12542.9|12541.4|12544.9|12544|12544.9|12544|12542.8|12541.3|87
1700610000000|2023-11-21 23:40:00|12544.8|12543.9|12545.7|12544.8|12545.8|12544.9|12543.8|12542.6|73
1700610300000|2023-11-21 23:45:00|12545.6|12544.7|12545.2|12543.7|12546.2|12544.7|12545.1|12543.6|49
1700610600000|2023-11-21 23:50:00|12545.3|12543.8|12543.6|12542.1|12545.3|12544.1|12543.5|12542|39
1700610900000|2023-11-21 23:55:00|12543.5|12542|12544|12542.5|12544.2|12542.7|12543.1|12541.6|49
1700611200000|2023-11-22 00:00:00|12544.1|12542.6|12546.3|12544.8|12546.3|12544.8|12543.8|12542.6|125
1700611500000|2023-11-22 00:05:00|12546.4|12544.9|12547|12545.5|12548.9|12548|12546.3|12544.8|167
1700611800000|2023-11-22 00:10:00|12546.9|12545.4|12545.6|12544.7|12547.1|12545.6|12543.7|12542.8|152
1700612100000|2023-11-22 00:15:00|12545.7|12544.8|12545.7|12544.2|12546.1|12544.9|12544.2|12542.9|106
1700612400000|2023-11-22 00:20:00|12545.8|12544.3|12544.8|12543.3|12546.2|12544.9|12544.2|12542.8|159
1700612700000|2023-11-22 00:25:00|12544.7|12543.2|12543.5|12542.6|12544.8|12543.3|12543|12541.5|183
1700613000000|2023-11-22 00:30:00|12543.8|12542.9|12542.9|12542|12543.9|12543|12542.4|12541.5|141
1700613300000|2023-11-22 00:35:00|12543|12542.1|12543.3|12541.8|12543.5|12542.3|12542|12541.1|95
1700613600000|2023-11-22 00:40:00|12543.2|12541.7|12544.9|12544|12545.7|12544.8|12542.9|12541.7|128
1700613900000|2023-11-22 00:45:00|12544.8|12543.9|12541.9|12540.4|12544.9|12544|12541.9|12540.4|169
1700614200000|2023-11-22 00:50:00|12541.8|12540.3|12544.5|12543.6|12544.8|12543.9|12541|12539.5|246
1700614500000|2023-11-22 00:55:00|12544.6|12543.7|12546.2|12545.3|12546.3|12545.4|12541.7|12540.8|212
1700614800000|2023-11-22 01:00:00|12545.7|12544.8|12544.6|12543.7|12546.9|12546|12544.5|12543.6|243
1700615100000|2023-11-22 01:05:00|12544.7|12543.8|12543.9|12543|12544.9|12544|12542.6|12541.7|134
1700615400000|2023-11-22 01:10:00|12543.8|12542.9|12543.3|12542.4|12544.3|12543.4|12541.9|12541|182
1700615700000|2023-11-22 01:15:00|12543.5|12542.6|12547.1|12546.2|12550.5|12549|12543.5|12542.6|353
1700616000000|2023-11-22 01:20:00|12547.3|12546.4|12539|12538.1|12547.7|12546.8|12538.9|12538|296
1700616300000|2023-11-22 01:25:00|12538.9|12538|12537.5|12536|12539.5|12538.6|12534.8|12533.3|285
1700616600000|2023-11-22 01:30:00|12537.6|12536.1|12537.5|12536.6|12538.1|12536.7|12536|12534.5|334
1700616900000|2023-11-22 01:35:00|12537.6|12536.7|12536.7|12535.2|12538.8|12537.9|12534.6|12533.7|232
1700617200000|2023-11-22 01:40:00|12536.6|12535.1|12538.1|12536.6|12539.2|12537.7|12535.6|12534.1|316
1700617500000|2023-11-22 01:45:00|12538.2|12536.7|12535.7|12534.2|12539|12537.5|12535.6|12534.1|355
1700617800000|2023-11-22 01:50:00|12535.8|12534.3|12537.4|12536.5|12538|12537.1|12534.6|12533.1|223
1700618100000|2023-11-22 01:55:00|12537.5|12536.6|12536.2|12534.7|12539|12538.1|12535.6|12534.3|293
1700618400000|2023-11-22 02:00:00|12536.1|12534.6|12535.8|12534.3|12536.9|12535.5|12534.8|12533.3|305
1700618700000|2023-11-22 02:05:00|12535.9|12534.4|12535.7|12534.8|12538|12536.8|12535.5|12534.3|239
1700619000000|2023-11-22 02:10:00|12535.8|12534.9|12536.3|12535.4|12536.3|12535.4|12534.5|12533.2|152
1700619300000|2023-11-22 02:15:00|12536.4|12535.5|12536|12535.1|12537.8|12536.9|12536|12535.1|222
1700619600000|2023-11-22 02:20:00|12536.1|12535.2|12534.2|12533.3|12536.7|12535.8|12534.2|12533.3|167
1700619900000|2023-11-22 02:25:00|12534.1|12533.2|12534.6|12533.7|12534.6|12533.7|12532.6|12531.7|172
1700620200000|2023-11-22 02:30:00|12534.7|12533.8|12539.5|12538.6|12539.8|12538.9|12534.6|12533.7|200
1700620500000|2023-11-22 02:35:00|12539.4|12538.5|12542.8|12541.9|12543.4|12542.5|12538.8|12537.9|262
1700620800000|2023-11-22 02:40:00|12542.6|12541.7|12540.8|12539.3|12542.7|12541.8|12539.8|12538.5|261
1700621100000|2023-11-22 02:45:00|12540.9|12539.4|12541.7|12540.8|12542.1|12541.1|12540.7|12539.4|156
1700621400000|2023-11-22 02:50:00|12541.8|12540.9|12541.9|12541|12544.2|12543.3|12541.8|12540.6|185
1700621700000|2023-11-22 02:55:00|12541.7|12540.8|12540.6|12539.7|12542.9|12541.8|12539.1|12537.6|247
1700622000000|2023-11-22 03:00:00|12540.7|12539.8|12542.9|12542|12543.1|12542.2|12539.9|12538.8|218
1700622300000|2023-11-22 03:05:00|12542.8|12541.9|12542.7|12541.8|12544.7|12543.8|12541.8|12540.9|173
1700622600000|2023-11-22 03:10:00|12542.6|12541.7|12542.4|12541.5|12543|12542.1|12541.9|12541|136
1700622900000|2023-11-22 03:15:00|12542.6|12541.7|12541.7|12540.8|12542.7|12541.8|12541.5|12540.6|68
1700623200000|2023-11-22 03:20:00|12541.8|12540.9|12540.7|12539.8|12543.1|12542.2|12540.6|12539.7|185
1700623500000|2023-11-22 03:25:00|12540.8|12539.9|12539.8|12538.9|12541|12540.1|12539.7|12538.8|88
1700623800000|2023-11-22 03:30:00|12540|12539.1|12541.2|12540.3|12541.7|12540.8|12540|12539.1|86
1700624100000|2023-11-22 03:35:00|12540.9|12540|12540|12538.5|12540.9|12540|12538.7|12537.8|122
1700624400000|2023-11-22 03:40:00|12540.1|12538.6|12539.8|12538.9|12540.4|12539.1|12538.8|12537.9|122
1700624700000|2023-11-22 03:45:00|12539.7|12538.8|12539.8|12538.9|12540.1|12539.2|12539.1|12538.2|134
1700625000000|2023-11-22 03:50:00|12539.7|12538.8|12537.7|12536.8|12539.8|12538.9|12537.7|12536.8|150
1700625300000|2023-11-22 03:55:00|12537.6|12536.7|12539.4|12538.5|12539.5|12538.6|12537.5|12536.6|88
1700625600000|2023-11-22 04:00:00|12539.3|12538.4|12538|12536.5|12541.5|12540.6|12538|12536.5|170
1700625900000|2023-11-22 04:05:00|12537.9|12536.4|12537.5|12536.6|12538.1|12536.8|12535.6|12534.7|165
1700626200000|2023-11-22 04:10:00|12537.4|12536.5|12535.7|12534.8|12537.5|12536.6|12535.6|12534.7|102
1700626500000|2023-11-22 04:15:00|12535.9|12535|12535.5|12534.6|12536.6|12535.7|12535.1|12534.2|76
1700626800000|2023-11-22 04:20:00|12535.6|12534.7|12535.7|12534.8|12536.7|12535.8|12535.4|12534.5|75
1700627100000|2023-11-22 04:25:00|12535.6|12534.7|12534.9|12534|12535.8|12534.9|12534.5|12533.6|50
1700627400000|2023-11-22 04:30:00|12534.8|12533.9|12535.7|12534.8|12535.7|12534.8|12534.6|12533.7|86
1700627700000|2023-11-22 04:35:00|12535.6|12534.7|12536.4|12534.9|12536.4|12535.3|12535.4|12534.5|70
1700628000000|2023-11-22 04:40:00|12536.7|12535.2|12537.9|12537|12538.6|12537.7|12536.4|12535.2|104
1700628300000|2023-11-22 04:45:00|12537.8|12536.9|12535.5|12534.6|12537.8|12536.9|12535.4|12534.5|123
1700628600000|2023-11-22 04:50:00|12535.6|12534.7|12535.7|12534.2|12537.2|12535.7|12535.4|12533.9|88
1700628900000|2023-11-22 04:55:00|12535.8|12534.3|12535.7|12534.8|12535.9|12534.9|12534.9|12533.7|84
1700629200000|2023-11-22 05:00:00|12535.6|12534.7|12535.6|12534.7|12536.5|12535.6|12534.7|12533.8|148
1700629500000|2023-11-22 05:05:00|12535.5|12534.6|12536.8|12535.9|12537|12536.1|12535.5|12534.6|85
1700629800000|2023-11-22 05:10:00|12536.7|12535.8|12532.9|12532|12536.7|12535.8|12532.8|12531.9|97
1700630100000|2023-11-22 05:15:00|12532.8|12531.9|12529.8|12528.9|12532.9|12532|12528.7|12527.8|218
1700630400000|2023-11-22 05:20:00|12530|12529.1|12527.2|12525.7|12531.2|12529.8|12527|12525.5|262
1700630700000|2023-11-22 05:25:00|12527.3|12525.8|12526.9|12525.4|12528|12526.5|12525.8|12524.6|185
1700631000000|2023-11-22 05:30:00|12527.1|12525.6|12527.7|12526.8|12529.3|12528.4|12527|12525.5|146
1700631300000|2023-11-22 05:35:00|12527.8|12526.9|12527.7|12526.8|12529.2|12528.3|12527.5|12526.6|168
1700631600000|2023-11-22 05:40:00|12527.6|12526.7|12525.8|12524.9|12527.9|12527|12525.7|12524.8|112
1700631900000|2023-11-22 05:45:00|12525.7|12524.8|12525.7|12524.8|12526.7|12525.8|12524.6|12523.7|143
1700632200000|2023-11-22 05:50:00|12525.8|12524.9|12526.3|12524.8|12526.5|12525.5|12524.6|12523.2|148
1700632500000|2023-11-22 05:55:00|12526.4|12524.9|12525.9|12525|12527.8|12526.9|12525.5|12524.6|212
1700632800000|2023-11-22 06:00:00|12526.1|12525.2|12524.9|12524|12527.2|12525.8|12524.2|12522.7|292
1700633100000|2023-11-22 06:05:00|12524.8|12523.9|12522.7|12521.8|12525.4|12523.9|12522|12521.1|203
1700633400000|2023-11-22 06:10:00|12522.8|12521.9|12521.2|12519.7|12523.6|12522.1|12520.9|12519.4|335
1700633700000|2023-11-22 06:15:00|12521.1|12519.6|12517.7|12516.2|12522|12520.8|12517.1|12515.6|347
1700634000000|2023-11-22 06:20:00|12517.6|12516.1|12520.3|12519.4|12522.7|12521.2|12517.3|12515.8|297
1700634300000|2023-11-22 06:25:00|12520.1|12519.2|12515.8|12514.3|12520.6|12519.2|12515.6|12514.1|371
1700634600000|2023-11-22 06:30:00|12515.7|12514.2|12514.5|12513|12517.7|12516.2|12513.9|12512.5|312
1700634900000|2023-11-22 06:35:00|12514.6|12513.1|12516.6|12515.7|12516.9|12515.8|12513.8|12512.3|253
1700635200000|2023-11-22 06:40:00|12516.5|12515.6|12517.8|12516.3|12519.3|12518.4|12515.4|12514|265
1700635500000|2023-11-22 06:45:00|12517.9|12516.4|12518|12516.5|12519.9|12518.8|12517.5|12516|286
1700635800000|2023-11-22 06:50:00|12518.1|12516.6|12515.6|12514.1|12518.3|12516.8|12514.3|12512.9|306
1700636100000|2023-11-22 06:55:00|12515.7|12514.2|12520|12518.5|12521.3|12520.4|12515.6|12514.1|315
1700636400000|2023-11-22 07:00:00|12519.9|12518.4|12522.7|12521.2|12522.7|12521.5|12519.6|12518.1|476
1700636700000|2023-11-22 07:05:00|12522.8|12521.3|12520.5|12519|12522.8|12521.3|12518.3|12516.8|253
1700637000000|2023-11-22 07:10:00|12520.6|12519.1|12517.4|12516.5|12520.8|12519.7|12517.2|12515.7|295
1700637300000|2023-11-22 07:15:00|12517.3|12516.4|12523.2|12522.3|12523.2|12522.3|12516.7|12515.8|259
1700637600000|2023-11-22 07:20:00|12523|12522.1|12522.9|12522|12524.8|12523.9|12521|12520.1|328
1700637900000|2023-11-22 07:25:00|12523|12522.1|12526.7|12525.8|12527.8|12526.9|12522.5|12521.2|440
1700638200000|2023-11-22 07:30:00|12526.8|12525.9|12525.5|12524.6|12526.9|12526|12522.6|12521.7|390
1700638500000|2023-11-22 07:35:00|12525.6|12524.7|12524.9|12524|12526.4|12525.5|12524.3|12523.4|323
1700638800000|2023-11-22 07:40:00|12524.7|12523.8|12528|12526.5|12528.1|12526.9|12524.6|12523.6|280
1700639100000|2023-11-22 07:45:00|12527.8|12526.3|12528.3|12526.8|12530.5|12529.2|12526.9|12526|313
1700639400000|2023-11-22 07:50:00|12528.2|12526.7|12530|12529.1|12532.5|12531.6|12526.5|12525.6|383
1700639700000|2023-11-22 07:55:00|12529.9|12529|12527.1|12526.2|12530.8|12529.9|12527.1|12526.2|390
1700640000000|2023-11-22 08:00:00|12527.2|12526.3|12533|12532.1|12533.7|12532.6|12526.9|12526|541
1700640300000|2023-11-22 08:05:00|12532.9|12532|12531.5|12530.6|12536.1|12535|12530.8|12529.9|465
1700640600000|2023-11-22 08:10:00|12531.6|12530.7|12536.5|12535.6|12537.5|12536.6|12531|12530.1|392
1700640900000|2023-11-22 08:15:00|12536.6|12535.7|12532.1|12531.2|12536.7|12535.8|12531.8|12530.9|328
1700641200000|2023-11-22 08:20:00|12532.3|12531.4|12529.4|12528.5|12533|12532.1|12528.5|12527.6|441
1700641500000|2023-11-22 08:25:00|12529.3|12528.4|12521.6|12520.7|12529.6|12528.7|12520.3|12519.2|608
1700641800000|2023-11-22 08:30:00|12521.5|12520.6|12520.5|12519.6|12522|12521.1|12516.7|12515.2|368
1700642100000|2023-11-22 08:35:00|12520.6|12519.7|12512.7|12511.2|12521.6|12520.7|12511.8|12510.3|429
1700642400000|2023-11-22 08:40:00|12513|12511.5|12508.6|12507.7|12513.5|12512.3|12508.3|12507.4|658
1700642700000|2023-11-22 08:45:00|12508.4|12507.5|12509.5|12508.6|12514.7|12513.8|12507.5|12506.3|478
1700643000000|2023-11-22 08:50:00|12509.4|12508.5|12509.8|12508.9|12512.7|12511.8|12507.5|12506|425
1700643300000|2023-11-22 08:55:00|12509.7|12508.8|12513.6|12512.7|12513.8|12512.9|12509|12508.1|467
1700643600000|2023-11-22 09:00:00|12513.5|12512.6|12526.3|12525.4|12526.4|12525.5|12513.5|12512.6|546
1700643900000|2023-11-22 09:05:00|12526.2|12525.3|12529.8|12528.9|12533.9|12533|12526.2|12525.3|491
1700644200000|2023-11-22 09:10:00|12530.4|12529.5|12526.5|12525.6|12532.4|12531.5|12523.7|12522.8|378
1700644500000|2023-11-22 09:15:00|12526.6|12525.7|12519.2|12518.3|12526.8|12525.9|12518.4|12517.5|288
1700644800000|2023-11-22 09:20:00|12519.3|12518.4|12519.8|12518.9|12521.6|12520.7|12516.6|12515.7|481
1700645100000|2023-11-22 09:25:00|12519.7|12518.8|12522.1|12521.2|12524.1|12523.2|12517.8|12516.9|438
1700645400000|2023-11-22 09:30:00|12522.2|12521.3|12524|12523.1|12527.1|12525.9|12522.2|12521.3|387
1700645700000|2023-11-22 09:35:00|12524.1|12523.2|12530.2|12529.3|12530.4|12529.4|12523.9|12523|491
1700646000000|2023-11-22 09:40:00|12530.1|12529.2|12534|12533.1|12536.5|12535.6|12530.1|12529.1|480
1700646300000|2023-11-22 09:45:00|12533.9|12533|12534.2|12532.7|12537.9|12537|12533.2|12531.8|449
1700646600000|2023-11-22 09:50:00|12534.3|12532.8|12530|12529.1|12534.8|12533.9|12530|12529.1|454
1700646900000|2023-11-22 09:55:00|12529.8|12528.9|12529.8|12528.9|12532.5|12531.6|12528.4|12527.5|365
1700647200000|2023-11-22 10:00:00|12529.6|12528.7|12530.1|12529.2|12531.9|12531|12528.1|12527.2|432
1700647500000|2023-11-22 10:05:00|12530|12529.1|12528.7|12527.8|12530.9|12530|12527.8|12526.9|305
1700647800000|2023-11-22 10:10:00|12528.6|12527.7|12533.9|12533|12535.8|12534.9|12528.6|12527.7|439
1700648100000|2023-11-22 10:15:00|12533.8|12532.9|12526.8|12525.9|12533.9|12533|12526.1|12525.2|339
1700648400000|2023-11-22 10:20:00|12526.9|12526|12527.6|12526.7|12531.2|12530.3|12526.5|12525.6|329
1700648700000|2023-11-22 10:25:00|12527.5|12526.6|12526.9|12526|12531.5|12530.4|12525.9|12525|367
1700649000000|2023-11-22 10:30:00|12527.1|12526.2|12523.6|12522.7|12528.4|12527.5|12522.8|12521.9|485
1700649300000|2023-11-22 10:35:00|12523.5|12522.6|12527.2|12525.7|12527.4|12526|12522.9|12522|423
1700649600000|2023-11-22 10:40:00|12527.1|12525.6|12524.6|12523.7|12527.6|12526.7|12521.6|12520.7|450
1700649900000|2023-11-22 10:45:00|12524.7|12523.8|12524|12523.1|12526|12525.1|12522|12521.1|499
1700650200000|2023-11-22 10:50:00|12524.2|12522.7|12525.9|12525|12526.5|12525.6|12522|12521.1|318
1700650500000|2023-11-22 10:55:00|12526|12525.1|12529.1|12528.2|12529.2|12528.3|12524.9|12524|268
1700650800000|2023-11-22 11:00:00|12529|12528.1|12526.7|12525.8|12531.5|12530.6|12526.5|12525.6|462
1700651100000|2023-11-22 11:05:00|12526.8|12525.9|12537|12536.1|12537.1|12536.2|12526.6|12525.7|488
1700651400000|2023-11-22 11:10:00|12536.9|12536|12535.2|12534.3|12537|12536.1|12534|12533.1|343
1700651700000|2023-11-22 11:15:00|12535.1|12534.2|12530.1|12529.2|12535.4|12534.5|12527.3|12526.4|427
1700652000000|2023-11-22 11:20:00|12530.5|12529.6|12529.7|12528.2|12532.4|12531.4|12528.4|12527.1|413
1700652300000|2023-11-22 11:25:00|12529.6|12528.1|12535.8|12534.9|12535.8|12534.9|12529.3|12527.8|499
1700652600000|2023-11-22 11:30:00|12535.7|12534.8|12530.7|12529.8|12535.8|12534.9|12528.4|12527.5|377
1700652900000|2023-11-22 11:35:00|12530.6|12529.7|12526.7|12525.8|12530.6|12529.7|12525|12524.1|373
1700653200000|2023-11-22 11:40:00|12526.8|12525.9|12534.9|12534|12535|12534.1|12526.4|12525.5|369
1700653500000|2023-11-22 11:45:00|12535|12534.1|12534.5|12533.6|12538.6|12537.7|12533.8|12532.9|436
1700653800000|2023-11-22 11:50:00|12534.4|12533.5|12535.7|12534.8|12537.2|12536.3|12534|12533.1|491
1700654100000|2023-11-22 11:55:00|12535.8|12534.9|12535.7|12534.8|12537.2|12536.3|12533.6|12532.7|366
1700654400000|2023-11-22 12:00:00|12535.6|12534.7|12536.7|12535.8|12538.7|12537.8|12531.8|12530.9|420
1700654700000|2023-11-22 12:05:00|12536.8|12535.9|12540.1|12539.2|12540.1|12539.2|12535.2|12534.3|287
1700655000000|2023-11-22 12:10:00|12540.3|12539.4|12545.3|12543.8|12545.5|12544.3|12539.8|12538.9|422
1700655300000|2023-11-22 12:15:00|12545.4|12543.9|12548.5|12547|12549.5|12548.1|12545.2|12543.7|584
1700655600000|2023-11-22 12:20:00|12548.4|12546.9|12544.7|12543.8|12549.2|12547.7|12544|12543.1|377
1700655900000|2023-11-22 12:25:00|12544.3|12543.4|12542.5|12541.6|12545|12544.1|12540.8|12539.9|467
1700656200000|2023-11-22 12:30:00|12542.3|12541.4|12545|12544.1|12548.8|12547.9|12542.3|12541.4|489
1700656500000|2023-11-22 12:35:00|12544.9|12544|12540.9|12540|12545.6|12544.7|12540.8|12539.9|377
1700656800000|2023-11-22 12:40:00|12540.8|12539.9|12536.5|12535.6|12541.9|12541|12536.1|12535.2|394
1700657100000|2023-11-22 12:45:00|12536.7|12535.8|12539.7|12538.8|12543.8|12542.9|12536.7|12535.8|542
1700657400000|2023-11-22 12:50:00|12539.6|12538.7|12536|12535.1|12539.7|12538.8|12536|12535.1|353
1700657700000|2023-11-22 12:55:00|12536.1|12535.2|12536.7|12535.8|12539|12538.1|12534.5|12533.6|421
1700658000000|2023-11-22 13:00:00|12536.6|12535.7|12541.6|12540.7|12544.6|12543.7|12534.6|12533.7|571
1700658300000|2023-11-22 13:05:00|12541.8|12540.9|12537.5|12536.6|12543.7|12542.8|12536.5|12535.6|690
1700658600000|2023-11-22 13:10:00|12537.6|12536.7|12528.5|12527.6|12539.6|12538.7|12528.2|12527.3|509
1700658900000|2023-11-22 13:15:00|12528.6|12527.7|12529.5|12528.6|12532.7|12531.8|12526.9|12526|635
1700659200000|2023-11-22 13:20:00|12529.7|12528.8|12535|12534.1|12536.7|12535.8|12529.4|12528.5|545
1700659500000|2023-11-22 13:25:00|12534.9|12534|12538|12535.2|12538.5|12536.7|12534.2|12533.1|470
1700659800000|2023-11-22 13:30:00|12538.2|12535.3|12528.1|12527.2|12538.2|12535.3|12519.6|12518.1|1184
1700660100000|2023-11-22 13:35:00|12528|12527.1|12528.8|12527.9|12529.9|12529|12520.6|12519.2|890
1700660400000|2023-11-22 13:40:00|12528.9|12528|12517.8|12516.9|12529.4|12528.1|12517.6|12516.7|890
1700660700000|2023-11-22 13:45:00|12517.7|12516.8|12512.2|12511.3|12520.7|12519.8|12509.9|12509|770
1700661000000|2023-11-22 13:50:00|12512.3|12511.4|12513.4|12512.5|12515.4|12514.5|12509.8|12508.9|682
1700661300000|2023-11-22 13:55:00|12513.5|12512.6|12515.8|12514.9|12519.9|12519|12513.5|12512.6|667
1700661600000|2023-11-22 14:00:00|12516.3|12515.4|12500|12498.5|12517.9|12516.4|12499.4|12497.9|748
1700661900000|2023-11-22 14:05:00|12500.1|12499.2|12496.8|12495.9|12500.8|12499.3|12493.8|12492.3|805
1700662200000|2023-11-22 14:10:00|12496.7|12495.8|12480.6|12479.7|12497.3|12496.4|12478.7|12477.8|735
1700662500000|2023-11-22 14:15:00|12480.5|12479.6|12484.1|12483.2|12485.2|12483.8|12478.8|12477.5|760
1700662800000|2023-11-22 14:20:00|12484.2|12483.3|12487|12486.1|12489|12487.8|12484.2|12483.3|542
1700663100000|2023-11-22 14:25:00|12486.9|12486|12483|12482.1|12487.9|12487|12475.6|12474.7|636
1700663400000|2023-11-22 14:30:00|12483.4|12482.5|12485.4|12483.9|12490.8|12489.9|12480.8|12479.9|867
1700663700000|2023-11-22 14:35:00|12485.2|12483.7|12489.9|12489|12493.5|12492.6|12484.8|12483.7|747
1700664000000|2023-11-22 14:40:00|12490|12489.1|12491.6|12490.7|12493.1|12492.2|12487.7|12486.8|740
1700664300000|2023-11-22 14:45:00|12491.7|12490.8|12488.8|12487.9|12497|12496.1|12487.4|12486.5|705
1700664600000|2023-11-22 14:50:00|12488.7|12487.8|12479.9|12479|12488.9|12488|12479.4|12478.4|676
1700664900000|2023-11-22 14:55:00|12479.7|12478.8|12486|12479.1|12486.7|12484.8|12479.5|12478.2|617
1700665200000|2023-11-22 15:00:00|12484.8|12474.6|12465.7|12464.8|12484.8|12479.2|12464.8|12463.9|1009
1700665500000|2023-11-22 15:05:00|12465.8|12464.9|12465.9|12465|12470.3|12469.4|12463.5|12462|799
1700665800000|2023-11-22 15:10:00|12465.8|12464.9|12459.5|12458.6|12466.3|12465.4|12459.3|12458.2|837
1700666100000|2023-11-22 15:15:00|12459.6|12458.7|12458.9|12458|12461.7|12460.8|12454.6|12453.7|755
1700666400000|2023-11-22 15:20:00|12459|12458.1|12462.8|12461.9|12463.5|12462.6|12457.1|12456.2|637
1700666700000|2023-11-22 15:25:00|12462.9|12462|12463.4|12462.5|12463.9|12463|12458.3|12457.4|605
1700667000000|2023-11-22 15:30:00|12463.5|12462.6|12461.8|12460.9|12465.2|12464.3|12455.4|12454.5|703
1700667300000|2023-11-22 15:35:00|12461.7|12460.8|12449.8|12448.9|12461.9|12461|12449.7|12448.8|624
1700667600000|2023-11-22 15:40:00|12449.7|12448.8|12457.7|12456.8|12460.6|12459.7|12449.7|12448.8|531
1700667900000|2023-11-22 15:45:00|12457.8|12456.9|12457|12456.1|12461.2|12460.3|12455.2|12454.3|684
1700668200000|2023-11-22 15:50:00|12457.1|12456.2|12459.7|12458.8|12460.4|12459.5|12453.2|12452.3|822
1700668500000|2023-11-22 15:55:00|12459.8|12458.9|12459.2|12458.3|12461.8|12460.9|12456.7|12455.8|723
1700668800000|2023-11-22 16:00:00|12459.1|12458.2|12458.2|12457.3|12462.2|12461.3|12456.2|12455.3|716
1700669100000|2023-11-22 16:05:00|12458.3|12457.4|12455.5|12454.6|12458.3|12457.4|12453.7|12452.8|528
1700669400000|2023-11-22 16:10:00|12455.6|12454.7|12460.1|12459.2|12460.2|12459.3|12455.3|12454.4|485
1700669700000|2023-11-22 16:15:00|12460|12459.1|12460.3|12459.4|12462.2|12461.3|12457.8|12456.9|557
1700670000000|2023-11-22 16:20:00|12460.2|12459.3|12461.2|12460.3|12462.5|12461.6|12458.8|12457.9|468
1700670300000|2023-11-22 16:25:00|12461.3|12460.4|12461|12460.1|12462.5|12461.6|12460.2|12459.3|459
1700670600000|2023-11-22 16:30:00|12461.1|12460.2|12463|12462.1|12463.2|12462.3|12459.7|12458.8|468
1700670900000|2023-11-22 16:35:00|12463.1|12462.2|12461.9|12461|12465.1|12464.2|12461.7|12460.8|480
1700671200000|2023-11-22 16:40:00|12462|12461.1|12466.9|12466|12466.9|12466|12460.6|12459.7|383
1700671500000|2023-11-22 16:45:00|12467|12466.1|12459.6|12458.7|12467|12466.1|12459.6|12458.7|385
1700671800000|2023-11-22 16:50:00|12459.7|12458.8|12460|12459.1|12461|12460.1|12457.6|12456.7|457
1700672100000|2023-11-22 16:55:00|12459.8|12458.9|12466.1|12465.2|12466.2|12465.3|12458.9|12458|405
1700672400000|2023-11-22 17:00:00|12466.2|12465.3|12469.2|12468.3|12469.8|12468.9|12465.8|12464.9|323
1700672700000|2023-11-22 17:05:00|12469|12468.1|12474.3|12473.4|12474.7|12473.7|12468.7|12467.5|395
1700673000000|2023-11-22 17:10:00|12474.5|12473.6|12477.3|12476.4|12478.1|12477.2|12473.7|12472.8|389
1700673300000|2023-11-22 17:15:00|12477.6|12476.7|12481.9|12481|12482.1|12481.2|12477.5|12476.6|423
1700673600000|2023-11-22 17:20:00|12482|12481.1|12483.7|12482.8|12484.3|12483.4|12481.8|12480.9|360
1700673900000|2023-11-22 17:25:00|12483.6|12482.7|12485|12484.1|12486.3|12485.4|12481.9|12481|373
1700674200000|2023-11-22 17:30:00|12484.7|12483.8|12483.8|12482.9|12485.3|12484.4|12480.9|12480|321
1700674500000|2023-11-22 17:35:00|12483.7|12482.8|12479.7|12478.8|12484|12483.1|12479.7|12478.8|332
1700674800000|2023-11-22 17:40:00|12479.8|12478.9|12475.5|12474.6|12480.9|12479.7|12474.7|12473.8|366
1700675100000|2023-11-22 17:45:00|12475.4|12474.5|12473.5|12472.6|12477.6|12476.3|12473.5|12472.5|391
1700675400000|2023-11-22 17:50:00|12473.4|12472.5|12477.8|12476.9|12479.6|12478.7|12472.8|12471.9|385
1700675700000|2023-11-22 17:55:00|12477.7|12476.8|12479.5|12478.6|12480.8|12479.9|12476.3|12475.4|381
1700676000000|2023-11-22 18:00:00|12479.6|12478.7|12480.4|12479.5|12485.3|12484.4|12478.9|12478|381
1700676300000|2023-11-22 18:05:00|12480.5|12479.6|12484.7|12483.8|12486.2|12485.3|12480.4|12479.5|344
1700676600000|2023-11-22 18:10:00|12484.8|12483.9|12490.5|12489.6|12491.1|12490.2|12483|12482.1|368
1700676900000|2023-11-22 18:15:00|12490.6|12489.7|12485.1|12484.2|12490.9|12489.9|12484.7|12483.5|271
1700677200000|2023-11-22 18:20:00|12485|12484.1|12488.9|12488|12489.1|12488.2|12484.8|12483.4|309
1700677500000|2023-11-22 18:25:00|12488.8|12487.9|12492.8|12491.9|12492.9|12492|12488.1|12487.2|357
1700677800000|2023-11-22 18:30:00|12492.9|12492|12490.5|12489.6|12494.5|12493.6|12488.3|12487.4|350
1700678100000|2023-11-22 18:35:00|12490.4|12489.5|12489.5|12488.6|12490.8|12489.9|12487|12486.1|328
1700678400000|2023-11-22 18:40:00|12489.4|12488.5|12487.9|12487|12489.4|12488.5|12486.8|12485.9|214
1700678700000|2023-11-22 18:45:00|12488|12487.1|12487.4|12486.5|12488|12487.1|12485.6|12484.7|229
1700679000000|2023-11-22 18:50:00|12487.5|12486.6|12485.7|12484.8|12488.9|12488|12485.7|12484.8|232
1700679300000|2023-11-22 18:55:00|12485.8|12484.9|12490.3|12488.8|12490.3|12488.8|12485.8|12484.9|297
1700679600000|2023-11-22 19:00:00|12490.4|12488.9|12490.9|12490|12492.7|12491.8|12490.1|12488.6|429
1700679900000|2023-11-22 19:05:00|12490.8|12489.9|12494.7|12493.8|12495.4|12494.5|12490.8|12489.9|307
1700680200000|2023-11-22 19:10:00|12494.6|12493.7|12491.6|12490.7|12494.7|12493.8|12491|12490.1|380
1700680500000|2023-11-22 19:15:00|12491.7|12490.8|12493.5|12492.6|12493.9|12493|12491.7|12490.8|182
1700680800000|2023-11-22 19:20:00|12493.4|12492.5|12489.5|12488.6|12493.6|12492.7|12489.5|12488.6|168
1700681100000|2023-11-22 19:25:00|12489.6|12488.7|12493|12492.1|12493.1|12492.2|12489.6|12488.7|248
1700681400000|2023-11-22 19:30:00|12492.7|12491.8|12491|12490.1|12494.6|12493.7|12491|12490.1|236
1700681700000|2023-11-22 19:35:00|12490.8|12489.9|12484.6|12483.7|12491.8|12490.9|12484.4|12483.5|233
1700682000000|2023-11-22 19:40:00|12484.4|12483.5|12488.6|12487.7|12488.6|12487.7|12484.1|12483.2|301
1700682300000|2023-11-22 19:45:00|12488.5|12487.6|12489.1|12488.2|12489.2|12488.3|12486.6|12485.7|173
1700682600000|2023-11-22 19:50:00|12489|12488.1|12491.8|12490.9|12491.8|12490.9|12488.5|12487.6|203
1700682900000|2023-11-22 19:55:00|12491.7|12490.8|12490.9|12490|12493.6|12492.7|12490.4|12489.2|386
1700683200000|2023-11-22 20:00:00|12490.8|12489.9|12491.2|12490.3|12491.3|12490.4|12488.5|12487.6|220
1700683500000|2023-11-22 20:05:00|12491.1|12490.2|12491.2|12490.3|12492.8|12491.9|12490.5|12489.6|238
1700683800000|2023-11-22 20:10:00|12491.1|12490.2|12489.8|12488.9|12491.2|12490.3|12488.9|12488|187
1700684100000|2023-11-22 20:15:00|12489.9|12489|12489.6|12488.7|12490.5|12489.6|12488.2|12487.3|256
1700684400000|2023-11-22 20:20:00|12489.7|12488.8|12493.6|12492.7|12494.5|12493.6|12489.5|12488.6|200
1700684700000|2023-11-22 20:25:00|12493.1|12492.2|12492.8|12491.9|12493.7|12492.8|12491.9|12491|184
1700685000000|2023-11-22 20:30:00|12492.7|12491.8|12494.7|12493.8|12494.8|12493.9|12492.3|12491.4|106
1700685300000|2023-11-22 20:35:00|12494.6|12493.7|12494.6|12493.7|12495|12494.1|12493.6|12492.7|170
1700685600000|2023-11-22 20:40:00|12494.7|12493.8|12494|12493.1|12494.7|12493.8|12493.6|12492.7|152
1700685900000|2023-11-22 20:45:00|12493.9|12493|12494.9|12494|12495.8|12494.9|12493.3|12492.4|123
1700686200000|2023-11-22 20:50:00|12494.8|12493.9|12494.9|12494|12495|12494.1|12494.6|12493.7|70
1700686500000|2023-11-22 20:55:00|12495|12494.1|12496.3|12494.8|12496.6|12495.7|12494.7|12493.8|214
1700686800000|2023-11-22 21:00:00|12496.2|12494.7|12495.4|12494.5|12496.2|12495.1|12494.9|12494|100
1700687100000|2023-11-22 21:05:00|12495.6|12494.7|12495.6|12494.1|12497.9|12496.4|12495.5|12494|103
1700687400000|2023-11-22 21:10:00|12495.5|12494|12496|12495.1|12496.1|12495.2|12494.4|12493.1|65
1700687700000|2023-11-22 21:15:00|12495.9|12495|12496|12494.5|12496.3|12495.2|12494.5|12493|63
1700688000000|2023-11-22 21:20:00|12495.9|12494.4|12495.3|12493.8|12496.1|12494.6|12495.2|12493.7|42
1700688300000|2023-11-22 21:25:00|12495.7|12494.2|12495.5|12494|12495.9|12494.9|12494.5|12493.3|89
1700688600000|2023-11-22 21:30:00|12495.6|12494.1|12495.9|12494.4|12496.2|12494.7|12495.4|12493.9|59
1700688900000|2023-11-22 21:35:00|12496|12494.5|12496.3|12494.8|12496.8|12495.3|12495.9|12494.4|83
1700689200000|2023-11-22 21:40:00|12496.2|12494.7|12495.7|12494.2|12496.5|12495|12495.6|12494.1|110
1700689500000|2023-11-22 21:45:00|12495.6|12494.1|12495.7|12494.2|12495.9|12494.4|12494.7|12493.2|94
1700689800000|2023-11-22 21:50:00|12495.9|12494.4|12496.8|12495.3|12497.1|12495.6|12495.3|12493.8|100
1700690100000|2023-11-22 21:55:00|12497.4|12494.9|12499.5|12488.5|12500.2|12495.2|12495.3|12487.5|255
1700690400000|2023-11-22 22:00:00|12496.8|12485.8|12497.1|12486.1|12498.4|12487.4|12496|12485|8
1700690700000|2023-11-22 22:05:00|12497.5|12485.6|12497.5|12485.6|12500.2|12488.3|12497.5|12485.6|3
1700691000000|2023-11-22 22:10:00|12500.2|12488.3|12498.5|12486.6|12500.2|12490.9|12498.3|12486.4|80
1700691300000|2023-11-22 22:15:00|12498.6|12486.7|12499.4|12489.1|12499.8|12489.3|12498.5|12486.6|122
1700691600000|2023-11-22 22:20:00|12499.3|12489.2|12497.7|12489.6|12499.4|12489.9|12497.7|12488.9|61
1700691900000|2023-11-22 22:25:00|12497.8|12489.5|12499.2|12488.8|12499.3|12489.7|12497.8|12488.7|58
1700692200000|2023-11-22 22:30:00|12499.1|12488.7|12497.9|12490.8|12499.4|12491.3|12497.8|12488.3|228
1700692500000|2023-11-22 22:35:00|12497.8|12490.9|12497.6|12491.2|12498|12491.4|12497.5|12490.7|98
1700692800000|2023-11-22 22:40:00|12497.7|12491.1|12497.6|12491.5|12498.4|12492|12497.4|12490.9|350
1700693100000|2023-11-22 22:45:00|12497|12490.7|12496.8|12490.5|12497.8|12491.4|12496.7|12490.1|302
1700693400000|2023-11-22 22:50:00|12496.9|12490.8|12497.1|12489.6|12497.3|12491.4|12496.6|12489.3|884
1700693700000|2023-11-22 22:55:00|12497.2|12489.5|12498.4|12492.8|12499|12493|12496.6|12488.9|502
1700694000000|2023-11-22 23:00:00|12498.2|12492.7|12494.8|12492.5|12498.5|12492.9|12493.8|12490.1|142
1700694300000|2023-11-22 23:05:00|12494.7|12492.6|12493.7|12492.2|12494.8|12492.6|12493.4|12491.6|77
1700694600000|2023-11-22 23:10:00|12493.6|12492.1|12493.5|12492|12493.8|12492.3|12493.2|12491.7|77
1700694900000|2023-11-22 23:15:00|12493.6|12492.1|12493.9|12492.4|12494.3|12492.8|12493.5|12492|130
1700695200000|2023-11-22 23:20:00|12493.8|12492.3|12494.2|12492.7|12494.2|12492.7|12493.3|12491.8|46
1700695500000|2023-11-22 23:25:00|12494.3|12492.8|12493.4|12491.9|12494.3|12492.8|12493.3|12491.8|171
1700695800000|2023-11-22 23:30:00|12493.3|12491.8|12494.1|12492.6|12494.3|12492.8|12493.3|12491.8|59
1700696100000|2023-11-22 23:35:00|12494|12492.5|12493.3|12491.8|12494.1|12492.6|12493|12491.5|63
1700696400000|2023-11-22 23:40:00|12493.4|12491.9|12493.2|12491.7|12493.7|12492.2|12493|12491.5|137
1700696700000|2023-11-22 23:45:00|12493.4|12491.9|12493|12491.5|12493.4|12491.9|12492.8|12491.3|59
1700697000000|2023-11-22 23:50:00|12493.1|12491.6|12491.1|12489.6|12493.4|12491.9|12490.9|12489.4|125
1700697300000|2023-11-22 23:55:00|12491|12489.5|12490.1|12488.6|12491.1|12489.6|12490|12488.5|64
1700697600000|2023-11-23 00:00:00|12490|12488.5|12491|12489.5|12492|12490.5|12489.9|12488.4|107
1700697900000|2023-11-23 00:05:00|12490.9|12489.4|12492.7|12491.8|12493.2|12491.9|12490.8|12489.3|129
1700698200000|2023-11-23 00:10:00|12492.8|12491.9|12492.9|12491.4|12493|12491.9|12492|12490.6|81
1700698500000|2023-11-23 00:15:00|12492.8|12491.3|12493.8|12492.3|12494.2|12492.8|12492.5|12491|122
1700698800000|2023-11-23 00:20:00|12494.1|12492.6|12494|12493.1|12494.2|12493.3|12492.9|12491.6|88
1700699100000|2023-11-23 00:25:00|12493.8|12492.9|12494.4|12492.9|12495.4|12494.2|12493.8|12492.8|49
1700699400000|2023-11-23 00:30:00|12494.3|12492.8|12493|12491.5|12494.4|12493.1|12492.9|12491.5|70
1700699700000|2023-11-23 00:35:00|12493.1|12491.6|12493.8|12492.3|12494.2|12492.7|12491.8|12490.9|102
1700700000000|2023-11-23 00:40:00|12493.5|12492|12492.9|12491.4|12494.1|12492.6|12492.8|12491.3|76
1700700300000|2023-11-23 00:45:00|12492.7|12491.2|12494|12492.5|12494.1|12492.6|12492.1|12490.6|116
1700700600000|2023-11-23 00:50:00|12494.1|12492.6|12495.8|12494.3|12495.9|12494.8|12493.5|12492.1|179
1700700900000|2023-11-23 00:55:00|12495.7|12494.2|12496.6|12495.1|12496.9|12495.8|12494.8|12493.3|192
1700701200000|2023-11-23 01:00:00|12496.5|12495|12492|12491.1|12497|12495.6|12491.9|12490.4|247
1700701500000|2023-11-23 01:05:00|12491.7|12490.8|12490.7|12489.8|12492.9|12491.7|12490.5|12489|182
1700701800000|2023-11-23 01:10:00|12490.6|12489.7|12491.6|12490.7|12491.9|12491|12490.5|12489.6|143
1700702100000|2023-11-23 01:15:00|12491.7|12490.8|12489.8|12488.9|12492.7|12491.8|12489.7|12488.5|243
1700702400000|2023-11-23 01:20:00|12489.9|12489|12491.8|12490.9|12491.8|12490.9|12489.7|12488.8|139
1700702700000|2023-11-23 01:25:00|12491.9|12491|12494.6|12493.7|12494.9|12494|12491.9|12491|109
1700703000000|2023-11-23 01:30:00|12494.7|12493.8|12497.2|12495.7|12497.8|12496.3|12493.3|12492.2|199
1700703300000|2023-11-23 01:35:00|12496.8|12495.9|12495.7|12494.2|12497.2|12496|12494.7|12493.2|246
1700703600000|2023-11-23 01:40:00|12495.6|12494.1|12494|12492.5|12496|12495|12493.1|12491.6|186
1700703900000|2023-11-23 01:45:00|12494.1|12492.6|12494.7|12493.8|12495.6|12494.7|12493.7|12492.4|134
1700704200000|2023-11-23 01:50:00|12494.6|12493.7|12495.6|12494.7|12497|12495.7|12494.5|12493.4|144
1700704500000|2023-11-23 01:55:00|12495.7|12494.8|12496.8|12495.3|12497.5|12496.6|12495.7|12494.7|132
1700704800000|2023-11-23 02:00:00|12496.9|12495.4|12498|12497.1|12499|12498.1|12495.7|12494.8|183
1700705100000|2023-11-23 02:05:00|12497.9|12497|12499.8|12498.9|12500.1|12499.2|12496.7|12495.8|174
1700705400000|2023-11-23 02:10:00|12499.7|12498.8|12500|12499.1|12500.8|12499.9|12499.6|12498.7|111
1700705700000|2023-11-23 02:15:00|12500.1|12499.2|12499|12498.1|12500.9|12500|12499|12498.1|128
1700706000000|2023-11-23 02:20:00|12499.1|12498.2|12501.5|12500|12502.1|12500.8|12499.1|12498.2|146
1700706300000|2023-11-23 02:25:00|12501.4|12499.9|12497.9|12497|12502.4|12500.9|12497.8|12496.9|184
1700706600000|2023-11-23 02:30:00|12497.8|12496.9|12500.5|12499|12501.3|12500.2|12497.6|12496.7|226
1700706900000|2023-11-23 02:35:00|12500.4|12498.9|12499|12498.1|12501.4|12500|12499|12498.1|136
1700707200000|2023-11-23 02:40:00|12498.9|12498|12501|12500.1|12501|12500.1|12498.7|12497.8|138
1700707500000|2023-11-23 02:45:00|12500.9|12500|12502.1|12501.2|12502.3|12501.3|12500.9|12499.9|131
1700707800000|2023-11-23 02:50:00|12502.2|12501.3|12504.2|12502.7|12504.7|12503.2|12501|12500.1|196
1700708100000|2023-11-23 02:55:00|12504.1|12502.6|12504.4|12502.9|12505|12503.5|12503|12501.8|191
1700708400000|2023-11-23 03:00:00|12504.3|12502.8|12503.3|12501.8|12505.3|12503.9|12503|12501.5|305
1700708700000|2023-11-23 03:05:00|12503.1|12501.6|12500|12499.1|12503.2|12501.7|12499.9|12498.8|175
1700709000000|2023-11-23 03:10:00|12500.1|12499.2|12503|12502.1|12503.2|12502.3|12500|12499.1|144
1700709300000|2023-11-23 03:15:00|12502.9|12502|12504|12503.1|12504.1|12503.2|12502.8|12501.6|112
1700709600000|2023-11-23 03:20:00|12503.9|12503|12502.1|12501.2|12503.9|12503|12501.9|12501|81
1700709900000|2023-11-23 03:25:00|12502.5|12501.6|12501.8|12500.9|12503|12502.1|12501.8|12500.9|75
1700710200000|2023-11-23 03:30:00|12501.7|12500.8|12501.9|12501|12502.1|12501.2|12501|12500.1|65
1700710500000|2023-11-23 03:35:00|12502|12501.1|12503.2|12501.7|12503.2|12502.1|12501|12500|158
1700710800000|2023-11-23 03:40:00|12503.1|12501.6|12502.9|12502|12503.4|12502.3|12502.7|12501.5|56
1700711100000|2023-11-23 03:45:00|12503|12502.1|12506.1|12505.2|12506.1|12505.2|12503|12502.1|137
1700711400000|2023-11-23 03:50:00|12506|12505.1|12507.3|12505.8|12507.4|12506.2|12505.6|12504.7|161
1700711700000|2023-11-23 03:55:00|12507.4|12505.9|12506.4|12505.5|12507.4|12505.9|12505.6|12504.7|145
1700712000000|2023-11-23 04:00:00|12506.3|12505.4|12506|12505.1|12506.6|12505.7|12505.1|12504.2|124
1700712300000|2023-11-23 04:05:00|12506.1|12505.2|12506.1|12505.2|12506.3|12505.4|12505|12504.1|116
1700712600000|2023-11-23 04:10:00|12506|12505.1|12504.4|12503.5|12506.1|12505.2|12504.3|12503.4|82
1700712900000|2023-11-23 04:15:00|12504.3|12503.4|12504|12503.1|12504.8|12503.9|12503.6|12502.7|55
1700713200000|2023-11-23 04:20:00|12504.1|12503.2|12504.1|12503.2|12504.2|12503.3|12503.8|12502.9|71
1700713500000|2023-11-23 04:25:00|12504.2|12503.3|12505.1|12504.2|12506.4|12504.9|12504.1|12503.2|118
1700713800000|2023-11-23 04:30:00|12505|12504.1|12506|12505.1|12507|12506.1|12505|12504.1|91
1700714100000|2023-11-23 04:35:00|12505.9|12505|12505.3|12503.8|12506.1|12505.1|12505.3|12503.8|122
1700714400000|2023-11-23 04:40:00|12505.2|12503.7|12505|12504.1|12505.2|12504.1|12504.2|12503|116
1700714700000|2023-11-23 04:45:00|12504.9|12504|12502.8|12501.3|12505.2|12504.3|12502.2|12501.3|73
1700715000000|2023-11-23 04:50:00|12502.9|12501.4|12502.8|12501.3|12503.2|12502.1|12502.7|12501.2|99
1700715300000|2023-11-23 04:55:00|12502.9|12501.4|12502.9|12502|12503.1|12502.1|12502.6|12501.4|48
1700715600000|2023-11-23 05:00:00|12502.8|12501.9|12501.6|12500.1|12503.5|12502.3|12501.1|12499.6|141
1700715900000|2023-11-23 05:05:00|12501.5|12500|12502.8|12501.9|12502.8|12501.9|12501.1|12499.6|56
1700716200000|2023-11-23 05:10:00|12502.9|12502|12503.8|12502.9|12504.1|12503.2|12502.8|12501.8|116
1700716500000|2023-11-23 05:15:00|12503.4|12502.5|12504.4|12503.5|12505.1|12504.2|12503|12502.1|76
1700716800000|2023-11-23 05:20:00|12504.5|12503.6|12504.7|12503.2|12505.3|12504.1|12504|12503.1|145
1700717100000|2023-11-23 05:25:00|12504.6|12503.1|12504.4|12502.9|12505.3|12503.8|12504|12502.5|130
1700717400000|2023-11-23 05:30:00|12504.5|12503|12504.9|12503.4|12505.4|12504.4|12504.4|12502.9|99
1700717700000|2023-11-23 05:35:00|12505|12503.5|12507.1|12505.6|12507.3|12506.1|12504.9|12503.4|155
1700718000000|2023-11-23 05:40:00|12507.2|12505.7|12509.2|12508.3|12509.2|12508.3|12507|12505.6|76
1700718300000|2023-11-23 05:45:00|12509|12508.1|12511|12510.1|12512.2|12511|12508.7|12507.8|170
1700718600000|2023-11-23 05:50:00|12511.1|12510.2|12510|12509.1|12511.2|12510.3|12508|12507.1|127
1700718900000|2023-11-23 05:55:00|12509.9|12509|12512.2|12511.3|12513.3|12512.3|12509.4|12508.5|219
1700719200000|2023-11-23 06:00:00|12512.3|12511.4|12515.7|12514.8|12515.8|12514.9|12511.9|12511|173
1700719500000|2023-11-23 06:05:00|12515.6|12514.7|12516.1|12514.6|12517.4|12516|12515|12514.1|202
1700719800000|2023-11-23 06:10:00|12516|12514.5|12514.8|12513.9|12517.4|12516.3|12514.8|12513.7|166
1700720100000|2023-11-23 06:15:00|12514.9|12514|12515|12513.5|12515.6|12514.7|12513.9|12512.7|159
1700720400000|2023-11-23 06:20:00|12514.9|12513.4|12515.3|12513.8|12516.4|12514.9|12512.8|12511.9|243
1700720700000|2023-11-23 06:25:00|12515.2|12513.7|12514|12513.1|12515.3|12514|12513.4|12512.4|197
1700721000000|2023-11-23 06:30:00|12514.1|12513.2|12511.1|12510.2|12514.7|12513.8|12511|12509.8|236
1700721300000|2023-11-23 06:35:00|12510.9|12510|12512.2|12510.7|12512.7|12511.2|12510.7|12509.5|148
1700721600000|2023-11-23 06:40:00|12512.4|12510.9|12513|12512.1|12515.2|12513.8|12512.1|12510.6|253
1700721900000|2023-11-23 06:45:00|12513.1|12512.2|12510.6|12509.7|12513.5|12512.6|12509.7|12508.2|292
1700722200000|2023-11-23 06:50:00|12510.5|12509.6|12511.6|12510.1|12512.1|12511.1|12509.8|12508.4|144
1700722500000|2023-11-23 06:55:00|12511.7|12510.2|12510.6|12509.7|12512.3|12511|12510|12509.1|190
1700722800000|2023-11-23 07:00:00|12510.5|12509.6|12506.4|12504.9|12511.9|12511|12506.3|12504.8|365
1700723100000|2023-11-23 07:05:00|12506.5|12505|12505.4|12504.5|12507.5|12506|12502.1|12500.6|337
1700723400000|2023-11-23 07:10:00|12505.6|12504.7|12506.4|12505.5|12511.4|12510.5|12505.6|12504.7|318
1700723700000|2023-11-23 07:15:00|12506.5|12505.6|12509.9|12509|12510.1|12509.2|12505.9|12505|212
1700724000000|2023-11-23 07:20:00|12509.8|12508.9|12512|12510.5|12513.6|12512.1|12508.3|12507.4|326
1700724300000|2023-11-23 07:25:00|12512.1|12510.6|12516.9|12515.4|12517.6|12516.2|12512|12510.5|420
1700724600000|2023-11-23 07:30:00|12516.8|12515.3|12516.4|12514.9|12517.3|12515.8|12513.3|12512.4|507
1700724900000|2023-11-23 07:35:00|12516.5|12515|12514|12513.1|12518.4|12516.9|12513.6|12512.1|394
1700725200000|2023-11-23 07:40:00|12513.9|12513|12514.1|12513.2|12514.3|12513.4|12510.3|12509.4|320
1700725500000|2023-11-23 07:45:00|12514|12513.1|12518.4|12517.5|12519.6|12518.1|12512.2|12511.3|330
1700725800000|2023-11-23 07:50:00|12518.3|12517.4|12515.4|12514.5|12518.7|12517.4|12514|12513.1|257
1700726100000|2023-11-23 07:55:00|12515.3|12514.4|12518.2|12517.3|12519.8|12518.3|12513.2|12512.3|326
1700726400000|2023-11-23 08:00:00|12518.3|12517.4|12516.9|12515.4|12521.7|12520.3|12516.1|12515.1|520
1700726700000|2023-11-23 08:05:00|12517|12515.5|12518.1|12517.2|12521.4|12520|12515.1|12514.2|439
1700727000000|2023-11-23 08:10:00|12518|12517.1|12517.8|12516.3|12519.4|12518.5|12514.3|12513.4|437
1700727300000|2023-11-23 08:15:00|12516.6|12515.1|12519.5|12518.6|12521.6|12520.4|12511.2|12509.7|747
1700727600000|2023-11-23 08:20:00|12519.4|12518.5|12524.3|12522.8|12525.4|12524.1|12518.8|12517.9|488
1700727900000|2023-11-23 08:25:00|12524.1|12522.6|12525.1|12523.6|12525.9|12525|12520.4|12518.9|440
1700728200000|2023-11-23 08:30:00|12525.2|12523.7|12536.2|12535.3|12537.6|12536.7|12524.8|12523.3|796
1700728500000|2023-11-23 08:35:00|12536.1|12535.2|12528|12527.1|12538.3|12537.4|12526.9|12526|518
1700728800000|2023-11-23 08:40:00|12528.2|12527.3|12526.8|12525.9|12530|12529.1|12523.9|12523|381
1700729100000|2023-11-23 08:45:00|12526|12525.1|12521.9|12521|12526.2|12525.3|12520.3|12519|397
1700729400000|2023-11-23 08:50:00|12522|12521.1|12520.9|12520|12523.6|12522.7|12517.8|12516.9|359
1700729700000|2023-11-23 08:55:00|12521|12520.1|12518.4|12516.9|12521.9|12521|12516.3|12515.4|401
1700730000000|2023-11-23 09:00:00|12518.3|12516.8|12513|12512.1|12523.1|12522.2|12512.8|12511.9|434
1700730300000|2023-11-23 09:05:00|12512.9|12512|12507|12506.1|12514.2|12513.3|12506.3|12505.4|484
1700730600000|2023-11-23 09:10:00|12506.9|12506|12509.8|12508.9|12509.9|12509|12504.1|12503.2|447
1700730900000|2023-11-23 09:15:00|12509.9|12509|12511.8|12510.9|12513.6|12512.7|12506.7|12505.8|542
1700731200000|2023-11-23 09:20:00|12511.9|12511|12513.1|12512.2|12514.6|12513.7|12508.9|12508|441
1700731500000|2023-11-23 09:25:00|12513.2|12512.3|12513.9|12506.9|12515.2|12514.3|12509.4|12506.8|478
1700731800000|2023-11-23 09:30:00|12514.4|12507.3|12543.8|12542.3|12575.5|12564.5|12514.4|12507.3|1053
1700732100000|2023-11-23 09:35:00|12543.4|12541.9|12547.1|12546.2|12554.7|12553.2|12542.5|12541|625
1700732400000|2023-11-23 09:40:00|12547|12546.1|12553.6|12552.1|12554.5|12553.3|12542.4|12540.9|555
1700732700000|2023-11-23 09:45:00|12554|12552.5|12551.3|12550.4|12554.2|12553.2|12548.3|12547.4|605
1700733000000|2023-11-23 09:50:00|12551.2|12550.3|12561.3|12560.4|12561.5|12560.6|12551.2|12550.2|601
1700733300000|2023-11-23 09:55:00|12561.5|12560.6|12558.8|12557.9|12562.3|12561.4|12556.8|12555.3|624
1700733600000|2023-11-23 10:00:00|12558.9|12558|12557.4|12555.9|12560.5|12559.6|12554.7|12553.8|543
1700733900000|2023-11-23 10:05:00|12557.3|12555.8|12556.9|12555.4|12558.3|12557.3|12555.5|12554.6|565
1700734200000|2023-11-23 10:10:00|12557|12555.5|12557.8|12556.9|12558.5|12557.3|12556.8|12555.4|497
1700734500000|2023-11-23 10:15:00|12557.9|12557|12550|12548.5|12558.3|12557.4|12550|12548.5|365
1700734800000|2023-11-23 10:20:00|12550.1|12548.6|12547.9|12546.4|12550.4|12548.9|12546.2|12544.7|320
1700735100000|2023-11-23 10:25:00|12548|12546.5|12547.7|12546.8|12548.1|12547.2|12541.4|12539.9|395
1700735400000|2023-11-23 10:30:00|12547.8|12546.9|12549.1|12548.2|12552|12551.1|12547|12546.1|310
1700735700000|2023-11-23 10:35:00|12549|12548.1|12551.6|12550.1|12551.9|12551|12547.9|12547|256
1700736000000|2023-11-23 10:40:00|12551.7|12550.2|12550.9|12550|12551.7|12550.6|12548.9|12547.7|295
1700736300000|2023-11-23 10:45:00|12551|12550.1|12550|12549.1|12551.8|12550.9|12549.6|12548.7|191
1700736600000|2023-11-23 10:50:00|12549.9|12549|12550.2|12548.7|12551.9|12550.9|12548.8|12547.6|214
1700736900000|2023-11-23 10:55:00|12550.3|12548.8|12551|12550.1|12551.1|12550.2|12549.6|12548.5|256
1700737200000|2023-11-23 11:00:00|12550.9|12550|12550.2|12549.3|12551.3|12550.2|12548.5|12547.6|276
1700737500000|2023-11-23 11:05:00|12550.1|12549.2|12546.9|12545.4|12550.6|12549.7|12546.7|12545.2|250
1700737800000|2023-11-23 11:10:00|12546.8|12545.3|12542.8|12541.3|12547.7|12546.5|12541.8|12540.3|198
1700738100000|2023-11-23 11:15:00|12543|12541.5|12545.2|12544.3|12546|12545.1|12543|12541.5|281
1700738400000|2023-11-23 11:20:00|12545.1|12544.2|12554.8|12553.9|12554.8|12553.9|12545|12543.7|352
1700738700000|2023-11-23 11:25:00|12554.9|12554|12560.2|12559.3|12561.2|12560.3|12552.1|12550.6|343
1700739000000|2023-11-23 11:30:00|12560.1|12559.2|12561|12560.1|12563.3|12562.4|12555.9|12555|412
1700739300000|2023-11-23 11:35:00|12560.8|12559.9|12560.1|12559.2|12560.8|12559.9|12557.1|12556.2|296
1700739600000|2023-11-23 11:40:00|12560|12559.1|12562.3|12560.8|12563.4|12562.5|12559.6|12558.7|339
1700739900000|2023-11-23 11:45:00|12562.2|12560.7|12555.9|12555|12563.1|12562.2|12555.7|12554.8|309
1700740200000|2023-11-23 11:50:00|12555.7|12554.8|12556.2|12555.3|12559.2|12558.3|12555|12554.1|239
1700740500000|2023-11-23 11:55:00|12556.3|12555.4|12557.2|12556.3|12559.1|12558.2|12555.9|12555|186
1700740800000|2023-11-23 12:00:00|12557.1|12556.2|12553.6|12552.7|12558.9|12558|12553.6|12552.7|346
1700741100000|2023-11-23 12:05:00|12553.7|12552.8|12554|12553.1|12554.3|12553.4|12550.9|12549.7|374
1700741400000|2023-11-23 12:10:00|12554.1|12553.2|12550.8|12549.9|12554.9|12554|12547.8|12546.9|360
1700741700000|2023-11-23 12:15:00|12550.7|12549.8|12550.4|12549.5|12552.3|12551.4|12549.7|12548.8|339
1700742000000|2023-11-23 12:20:00|12550.5|12549.6|12550|12549.1|12553|12552.1|12549|12548.1|285
1700742300000|2023-11-23 12:25:00|12550.1|12549.2|12550.2|12548.7|12550.4|12549.3|12547.8|12546.9|231
1700742600000|2023-11-23 12:30:00|12550.3|12548.8|12547|12546.1|12550.6|12549.7|12545.5|12544.6|282
1700742900000|2023-11-23 12:35:00|12547.1|12546.2|12545.2|12544.3|12548.6|12547.7|12544.2|12542.7|290
1700743200000|2023-11-23 12:40:00|12545|12544.1|12543.4|12542.5|12545.6|12544.7|12542.6|12541.6|308
1700743500000|2023-11-23 12:45:00|12543.5|12542.6|12543|12542.1|12545.7|12544.8|12540.2|12539|368
1700743800000|2023-11-23 12:50:00|12543.1|12542.2|12545|12544.1|12546.3|12545.4|12543.1|12542.2|351
1700744100000|2023-11-23 12:55:00|12544.9|12544|12542.4|12541.5|12545|12544.1|12540.6|12539.7|356
1700744400000|2023-11-23 13:00:00|12542.3|12541.4|12538.7|12537.2|12543.7|12542.8|12538.7|12537.2|471
1700744700000|2023-11-23 13:05:00|12538.6|12537.1|12537.5|12536.6|12540.9|12539.4|12536.9|12535.4|337
1700745000000|2023-11-23 13:10:00|12537.4|12536.5|12538|12537.1|12539.8|12538.9|12533.4|12532.5|270
1700745300000|2023-11-23 13:15:00|12538.4|12537.5|12538.6|12537.7|12540.9|12540|12534.9|12534|379
1700745600000|2023-11-23 13:20:00|12538.4|12537.5|12538.8|12537.9|12539.8|12538.9|12536.7|12535.8|307
1700745900000|2023-11-23 13:25:00|12538.7|12537.8|12539.8|12538.9|12541.7|12540.8|12536.7|12535.8|228
1700746200000|2023-11-23 13:30:00|12539.7|12538.8|12540.8|12539.9|12541.1|12540.2|12538.9|12538|233
1700746500000|2023-11-23 13:35:00|12540.7|12539.8|12540.3|12538.8|12542.7|12541.8|12539.7|12538.8|186
1700746800000|2023-11-23 13:40:00|12540.2|12538.7|12541.1|12540.2|12542.6|12541.7|12540.2|12538.7|172
1700747100000|2023-11-23 13:45:00|12541.2|12540.3|12540.9|12540|12543.8|12542.9|12540.9|12540|294
1700747400000|2023-11-23 13:50:00|12541.2|12540.3|12537.9|12537|12542|12541.1|12537.6|12536.7|336
1700747700000|2023-11-23 13:55:00|12537.8|12536.9|12537.7|12536.8|12540.4|12538.9|12536.5|12535.6|239
1700748000000|2023-11-23 14:00:00|12537.8|12536.9|12535.4|12534.5|12538.3|12537.4|12535.4|12534.2|377
1700748300000|2023-11-23 14:05:00|12535.2|12533.7|12534.1|12533.2|12535.9|12534.9|12532.7|12531.7|334
1700748600000|2023-11-23 14:10:00|12534|12533.1|12535.5|12534|12538|12537.1|12533.4|12532.5|447
1700748900000|2023-11-23 14:15:00|12535.4|12533.9|12533.6|12532.7|12537.6|12536.7|12532.6|12531.7|426
1700749200000|2023-11-23 14:20:00|12533.5|12532.6|12527.6|12526.7|12533.7|12532.8|12525.8|12524.3|401
1700749500000|2023-11-23 14:25:00|12527.7|12526.8|12530|12529.1|12530.8|12529.9|12526.7|12525.8|292
1700749800000|2023-11-23 14:30:00|12530.1|12529.2|12532.1|12531.2|12534.1|12532.6|12528.8|12527.3|403
1700750100000|2023-11-23 14:35:00|12532|12531.1|12532|12531.1|12535.7|12534.8|12531|12530.1|253
1700750400000|2023-11-23 14:40:00|12532.1|12531.2|12531|12529.5|12534.3|12533.4|12529.7|12528.2|415
1700750700000|2023-11-23 14:45:00|12530.8|12529.3|12532.6|12531.7|12532.7|12531.8|12529.3|12528.4|338
1700751000000|2023-11-23 14:50:00|12532.4|12531.5|12532.3|12530.8|12532.7|12531.8|12530.1|12529|326
1700751300000|2023-11-23 14:55:00|12532.4|12530.9|12532.9|12532|12534.7|12533.8|12530.8|12529.3|308
1700751600000|2023-11-23 15:00:00|12532.8|12531.9|12532.8|12531.9|12534.2|12533.2|12531.1|12529.8|353
1700751900000|2023-11-23 15:05:00|12532.9|12532|12534|12533.1|12534.3|12533.4|12529.8|12528.9|288
1700752200000|2023-11-23 15:10:00|12534.1|12533.2|12532|12531.1|12535.2|12534.3|12530.2|12529.3|233
1700752500000|2023-11-23 15:15:00|12531.9|12531|12534|12533.1|12535.4|12534|12531.9|12530.9|319
1700752800000|2023-11-23 15:20:00|12534.1|12533.2|12536.8|12535.9|12539.3|12538.4|12534|12533.1|297
1700753100000|2023-11-23 15:25:00|12536.5|12535.6|12535|12534.1|12539.4|12538.5|12535|12534.1|270
1700753400000|2023-11-23 15:30:00|12535.2|12534.3|12536.1|12535.2|12538.7|12537.8|12535.2|12534.3|281
1700753700000|2023-11-23 15:35:00|12536|12535.1|12536|12535.1|12537.9|12537|12534.8|12533.9|220
1700754000000|2023-11-23 15:40:00|12536.1|12535.2|12539.9|12539|12541.5|12540.5|12536.1|12535.2|246
1700754300000|2023-11-23 15:45:00|12540|12539.1|12538|12537.1|12540.9|12539.8|12537.6|12536.7|250
1700754600000|2023-11-23 15:50:00|12538.1|12537.2|12543.7|12542.8|12543.9|12543|12537.6|12536.7|210
1700754900000|2023-11-23 15:55:00|12543.6|12542.7|12539.4|12538.5|12543.7|12542.8|12538.9|12538|304
1700755200000|2023-11-23 16:00:00|12539.3|12538.4|12537.1|12536.2|12539.8|12538.9|12534.8|12533.9|469
1700755500000|2023-11-23 16:05:00|12537.2|12536.3|12534.4|12533.5|12537.2|12536.3|12532.6|12531.7|252
1700755800000|2023-11-23 16:10:00|12534.3|12533.4|12531.1|12530.2|12534.9|12534|12530.9|12530|181
1700756100000|2023-11-23 16:15:00|12531|12530.1|12531.6|12530.1|12531.6|12530.4|12529.2|12528.3|156
1700756400000|2023-11-23 16:20:00|12531.5|12530|12531.9|12530.4|12533.5|12532.1|12531.2|12530|119
1700756700000|2023-11-23 16:25:00|12532.1|12530.6|12530.9|12530|12532.1|12530.9|12530|12529.1|114
1700757000000|2023-11-23 16:30:00|12531|12530.1|12533.2|12532.3|12533.9|12533|12530.9|12530|89
1700757300000|2023-11-23 16:35:00|12533.3|12532.4|12532.5|12531|12535.3|12534.4|12532.5|12531|120
1700757600000|2023-11-23 16:40:00|12532.6|12531.1|12533|12531.5|12534.8|12533.9|12532.5|12531.1|124
1700757900000|2023-11-23 16:45:00|12533.1|12531.6|12532|12531.1|12533.2|12532.3|12531.9|12530.5|119
1700758200000|2023-11-23 16:50:00|12531.9|12531|12536.1|12535.2|12538.2|12537|12531.8|12530.7|159
1700758500000|2023-11-23 16:55:00|12536.2|12535.3|12535.3|12534.4|12536.3|12535.4|12533.7|12532.8|85
1700758800000|2023-11-23 17:00:00|12535.4|12534.5|12536.1|12535.2|12536.4|12535.5|12534.6|12533.7|99
1700759100000|2023-11-23 17:05:00|12536.2|12535.3|12537|12536.1|12537.3|12536.2|12536.2|12535.3|34
1700759400000|2023-11-23 17:10:00|12536.9|12536|12535.6|12534.1|12537|12536.1|12534.6|12533.1|84
1700759700000|2023-11-23 17:15:00|12535.5|12534|12533.9|12533|12535.5|12534|12532.9|12532|91
1700760000000|2023-11-23 17:20:00|12534|12533.1|12533.8|12532.3|12534.5|12533.3|12532.9|12532|53
1700760300000|2023-11-23 17:25:00|12533.7|12532.2|12533.2|12531.7|12534.2|12533|12532.8|12531.3|96
1700760600000|2023-11-23 17:30:00|12533.1|12531.6|12531.9|12531|12533.1|12532|12531|12529.9|105
1700760900000|2023-11-23 17:35:00|12532|12531.1|12531.4|12529.9|12532|12531.1|12530.8|12529.4|92
1700761200000|2023-11-23 17:40:00|12531.5|12530|12531.5|12530.6|12532.5|12531|12531.4|12529.9|143
1700761500000|2023-11-23 17:45:00|12531.6|12530.7|12531.7|12530.8|12532.2|12531|12531.3|12530.1|121
1700761800000|2023-11-23 17:50:00|12531.6|12530.7|12530.1|12529.2|12532|12530.9|12529.9|12528.9|90
1700762100000|2023-11-23 17:55:00|12530.4|12529.5|12532|12531.1|12532.4|12531.1|12530.1|12529.1|68
1700762400000|2023-11-23 18:00:00|12531.9|12531|12532.1|12530.6|12532.3|12531|12531.1|12530|43
1700762700000|2023-11-23 18:05:00|12532.2|12530.7|12533.9|12533|12533.9|12533|12532.1|12530.6|70
1700763000000|2023-11-23 18:10:00|12533.8|12532.9|12534.1|12533.2|12534.8|12533.9|12533.3|12532.2|41
1700763300000|2023-11-23 18:15:00|12534|12533.1|12533.9|12533|12534.2|12533.3|12533.9|12533|9
1700763600000|2023-11-23 18:20:00|12534|12533.1|12533.9|12533|12534|12533.1|12533.8|12532.9|36
1700763900000|2023-11-23 18:25:00|12533.8|12532.9|12535.1|12534.2|12535.1|12534.2|12533.8|12532.9|24
1700764200000|2023-11-23 18:30:00|12535|12534.1|12535.5|12534.6|12535.8|12534.9|12535|12534.1|32
1700764500000|2023-11-23 18:35:00|12535.3|12534.4|12535.3|12534.4|12535.7|12534.8|12535.2|12534.3|114
1700764800000|2023-11-23 18:40:00|12535.4|12534.5|12535.4|12534.5|12535.7|12534.8|12535.2|12534.3|31
1700765100000|2023-11-23 18:45:00|12535.3|12534.4|12535.2|12534.3|12535.7|12534.8|12535.2|12534.3|107
1700765400000|2023-11-23 18:50:00|12535.3|12534.4|12535.1|12534.2|12535.4|12534.5|12535|12534.1|41
1700765700000|2023-11-23 18:55:00|12535|12534.1|12535|12534.1|12535.2|12534.3|12535|12534.1|35
1700766000000|2023-11-23 19:00:00|12534.9|12534|12535.5|12534|12535.8|12534.6|12534.9|12533.6|37
1700766300000|2023-11-23 19:05:00|12535.6|12534.1|12535.9|12535|12536|12535.1|12535.3|12533.8|40
1700766600000|2023-11-23 19:10:00|12535.8|12534.9|12537|12536.1|12537.2|12536.3|12535.8|12534.9|26
1700766900000|2023-11-23 19:15:00|12537.1|12536.2|12537.8|12536.3|12538|12536.6|12536.8|12535.7|38
1700767200000|2023-11-23 19:20:00|12537.7|12536.2|12536.1|12535.2|12537.7|12536.2|12535.8|12534.9|32
1700767500000|2023-11-23 19:25:00|12536|12535.1|12536.6|12535.1|12536.6|12535.4|12536|12535|24
1700767800000|2023-11-23 19:30:00|12536.5|12535|12537.5|12536|12538.8|12537.3|12536.5|12535|62
1700768100000|2023-11-23 19:35:00|12537.4|12535.9|12536.8|12535.9|12537.5|12536|12536.8|12535.9|13
1700768400000|2023-11-23 19:40:00|12536.7|12535.8|12537.2|12535.7|12537.2|12536.1|12536.7|12535.5|50
1700768700000|2023-11-23 19:45:00|12537.1|12535.6|12535.2|12533.7|12537.2|12535.7|12535.2|12533.7|119
1700769000000|2023-11-23 19:50:00|12535.1|12533.6|12535.1|12534.2|12535.5|12534.6|12534.5|12533|70
1700769300000|2023-11-23 19:55:00|12535|12534.1|12534.8|12533.9|12535.8|12534.9|12533.9|12532.6|141
1700769600000|2023-11-23 20:00:00|12534.7|12533.8|12535|12534.1|12535|12534.1|12534.5|12533.6|53
1700769900000|2023-11-23 20:05:00|12535.1|12534.2|12534.9|12534|12535.1|12534.2|12534.9|12534|7
1700770200000|2023-11-23 20:10:00|12534.8|12533.9|12533.9|12533|12534.9|12533.9|12533.8|12532.9|44
1700770500000|2023-11-23 20:15:00|12533.8|12532.9|12534.8|12533.3|12534.9|12533.4|12533.8|12532.9|54
1700770800000|2023-11-23 20:20:00|12534.7|12533.2|12534.8|12533.3|12534.9|12533.6|12534.1|12532.8|79
1700771100000|2023-11-23 20:25:00|12534.9|12533.4|12534.4|12532.9|12534.9|12533.6|12534.2|12532.8|33
1700771400000|2023-11-23 20:30:00|12534.2|12533.3|12535.4|12533.9|12535.5|12534.1|12534.2|12532.9|80
1700771700000|2023-11-23 20:35:00|12535.5|12534|12535.3|12533.8|12535.5|12534|12535.2|12533.7|29
1700772000000|2023-11-23 20:40:00|12535|12534.1|12535.3|12533.8|12535.4|12534.2|12534.9|12533.8|21
1700772300000|2023-11-23 20:45:00|12535|12534.1|12535.7|12534.2|12535.9|12534.6|12535|12534|16
1700772600000|2023-11-23 20:50:00|12535.8|12534.3|12536|12535.1|12536.1|12535.1|12535.7|12534.3|31
1700772900000|2023-11-23 20:55:00|12536.1|12535.2|12535.2|12533.7|12536.5|12535.2|12534.4|12532.9|93
1700773200000|2023-11-23 21:00:00|12535.1|12533.6|12535.5|12534|12536|12534.5|12534.9|12533.4|78
1700773500000|2023-11-23 21:05:00|12535.6|12534.1|12534.8|12533.3|12535.6|12534.1|12534.4|12532.9|61
1700773800000|2023-11-23 21:10:00|12534.9|12533.4|12535.5|12534|12536.3|12534.8|12534.8|12533.3|53
1700774100000|2023-11-23 21:15:00|12535.6|12534.1|12534.6|12533.7|12535.6|12534.1|12534.5|12533.3|90
1700774400000|2023-11-23 21:20:00|12534.5|12533.6|12534.4|12532.9|12534.9|12533.8|12534.1|12532.9|16
1700774700000|2023-11-23 21:25:00|12534.2|12532.7|12536.4|12534.9|12536.4|12534.9|12534|12532.6|54
1700775000000|2023-11-23 21:30:00|12536.2|12534.7|12534.4|12532.9|12536.3|12534.8|12534.4|12532.9|37
1700775300000|2023-11-23 21:35:00|12534.5|12533|12535|12533.5|12535|12533.5|12534.5|12533|28
1700775600000|2023-11-23 21:40:00|12534.9|12533.4|12535.3|12533.8|12535.5|12534|12534.9|12533.4|44
1700775900000|2023-11-23 21:45:00|12535.2|12533.7|12537.4|12535.9|12537.5|12536|12535.1|12533.6|46
1700776200000|2023-11-23 21:50:00|12537.3|12535.8|12537|12535.5|12537.7|12536|12536.6|12535.1|48
1700776500000|2023-11-23 21:55:00|12537.5|12534.8|12535.1|12532|12538|12535.3|12534.2|12530.8|150
1700776800000|2023-11-23 22:00:00|12536.7|12527.4|12536.9|12526.3|12536.9|12527.4|12536.5|12526.3|4
1700777100000|2023-11-23 22:05:00|12535.5|12523.6|12535.5|12523.6|12535.5|12532.2|12535.2|12523.6|3
1700777400000|2023-11-23 22:10:00|12536.9|12525|12536|12524.1|12536.9|12525|12535.7|12523.8|21
1700777700000|2023-11-23 22:15:00|12536.1|12524.2|12536.6|12524.7|12536.8|12524.9|12536|12524.1|20
1700778000000|2023-11-23 22:20:00|12536.5|12524.6|12536.6|12524.7|12536.8|12524.9|12536.5|12524.6|32
1700778300000|2023-11-23 22:25:00|12536.7|12524.8|12536.4|12524.5|12536.7|12524.8|12536.4|12524.5|16
1700778600000|2023-11-23 22:30:00|12536.5|12524.6|12536.7|12524.8|12536.9|12525|12536.2|12524.3|41
1700778900000|2023-11-23 22:35:00|12536.8|12524.9|12536.5|12525.8|12538.7|12527.1|12536.1|12524.3|377
1700779200000|2023-11-23 22:40:00|12537.1|12526.3|12536.4|12524.5|12537.9|12526.9|12535.6|12523.9|742
1700779500000|2023-11-23 22:45:00|12536.5|12524.6|12536.6|12524.7|12538.4|12528.3|12535.3|12523.4|235
1700779800000|2023-11-23 22:50:00|12536.5|12524.6|12536.7|12524.8|12536.8|12524.9|12535.9|12524|31
1700780100000|2023-11-23 22:55:00|12536.6|12524.7|12538.7|12526.8|12538.9|12527|12536.6|12524.7|90
1700780400000|2023-11-23 23:00:00|12538.5|12526.6|12535.7|12532.7|12541|12532.9|12535.7|12526.6|200
1700780700000|2023-11-23 23:05:00|12535.8|12532.8|12535.2|12532.9|12536.7|12534.3|12534.1|12531.7|168
1700781000000|2023-11-23 23:10:00|12535.1|12532.8|12535.2|12533.7|12535.4|12533.8|12534.8|12532.8|88
1700781300000|2023-11-23 23:15:00|12535.3|12533.8|12535.3|12533.8|12535.3|12533.8|12534.6|12533.1|104
1700781600000|2023-11-23 23:20:00|12535.2|12533.7|12535.1|12533.6|12536.3|12534.8|12535|12533.5|89
1700781900000|2023-11-23 23:25:00|12535|12533.5|12534.4|12532.9|12535.5|12534|12534.4|12532.9|71
1700782200000|2023-11-23 23:30:00|12534.3|12532.8|12533.6|12532.1|12534.7|12533.2|12533.6|12532.1|78
1700782500000|2023-11-23 23:35:00|12533.7|12532.2|12532.9|12532|12533.8|12532.5|12532.9|12531.6|115
1700782800000|2023-11-23 23:40:00|12533|12532.1|12535|12533.5|12535.4|12533.9|12532.9|12531.8|109
1700783100000|2023-11-23 23:45:00|12535.2|12533.7|12534.3|12532.8|12535.3|12534|12534.2|12532.7|107
1700783400000|2023-11-23 23:50:00|12534.4|12532.9|12533.6|12532.1|12534.8|12533.3|12533.5|12532|82
1700783700000|2023-11-23 23:55:00|12533.5|12532|12533.5|12532|12533.9|12532.4|12533.3|12532|49
1700784000000|2023-11-24 00:00:00|12533.6|12532.1|12536.2|12534.7|12536.3|12534.8|12533.3|12531.8|186
1700784300000|2023-11-24 00:05:00|12536.3|12534.8|12535.3|12533.8|12536.9|12535.4|12533.6|12532.1|161
1700784600000|2023-11-24 00:10:00|12535.4|12533.9|12536.4|12534.9|12536.4|12534.9|12534.7|12533.2|145
1700784900000|2023-11-24 00:15:00|12536.5|12535|12537.1|12535.6|12538.6|12537.1|12535.6|12534.1|169
1700785200000|2023-11-24 00:20:00|12537.2|12535.7|12537.5|12536|12537.6|12536.4|12536.5|12535|114
1700785500000|2023-11-24 00:25:00|12537.6|12536.1|12537.7|12536.2|12538.4|12536.9|12537|12535.8|89
1700785800000|2023-11-24 00:30:00|12537.6|12536.1|12537.6|12536.1|12538.8|12537.3|12537.5|12536|98
1700786100000|2023-11-24 00:35:00|12537.5|12536|12536.3|12535.4|12539.3|12537.8|12536.1|12535.2|142
1700786400000|2023-11-24 00:40:00|12536.2|12535.3|12537.8|12536.9|12537.9|12537|12535.8|12534.9|133
1700786700000|2023-11-24 00:45:00|12537.7|12536.8|12539.3|12537.8|12541|12540.1|12537.7|12536.8|126
1700787000000|2023-11-24 00:50:00|12539.4|12537.9|12545.3|12543.8|12545.7|12544.2|12539.2|12537.8|236
1700787300000|2023-11-24 00:55:00|12544.9|12543.4|12541.9|12541|12545|12544.1|12541.9|12541|183
1700787600000|2023-11-24 01:00:00|12542|12541.1|12542.3|12541.4|12542.9|12542|12539.8|12538.7|165
1700787900000|2023-11-24 01:05:00|12542.5|12541.6|12542.3|12541.4|12543.8|12542.7|12542.2|12541.1|125
1700788200000|2023-11-24 01:10:00|12542.4|12541.5|12542.7|12541.2|12543.7|12542.6|12541.5|12540|132
1700788500000|2023-11-24 01:15:00|12542.6|12541.1|12540|12539.1|12543.4|12541.9|12539.1|12538|356
1700788800000|2023-11-24 01:20:00|12540.1|12539.2|12536.1|12535.2|12541.2|12539.8|12536.1|12535.1|267
1700789100000|2023-11-24 01:25:00|12536|12535.1|12536.4|12534.9|12537.3|12536.4|12535.2|12533.7|184
1700789400000|2023-11-24 01:30:00|12536.3|12534.8|12534.3|12532.8|12536.7|12535.6|12534.3|12532.8|178
1700789700000|2023-11-24 01:35:00|12534.4|12532.9|12533.6|12532.1|12535.7|12534.5|12533.5|12532|220
1700790000000|2023-11-24 01:40:00|12533.5|12532|12533.3|12531.8|12534.6|12533.1|12531.7|12530.7|168
1700790300000|2023-11-24 01:45:00|12533.2|12531.7|12533.5|12532|12534.6|12533.1|12533|12531.5|129
1700790600000|2023-11-24 01:50:00|12533.6|12532.1|12532.5|12531.6|12534.3|12532.8|12532.1|12531.2|143
1700790900000|2023-11-24 01:55:00|12532.6|12531.7|12533.5|12532|12534.3|12533.4|12532|12531.1|145
1700791200000|2023-11-24 02:00:00|12533.6|12532.1|12533|12532.1|12533.9|12533|12532.1|12531|152
1700791500000|2023-11-24 02:05:00|12532.9|12532|12529.6|12528.1|12533|12532.1|12529.2|12528|184
1700791800000|2023-11-24 02:10:00|12529.5|12528|12531.9|12531|12532.1|12531.2|12529.5|12528|166
1700792100000|2023-11-24 02:15:00|12532|12531.1|12530.1|12529.2|12532|12531.1|12529.1|12528.2|111
1700792400000|2023-11-24 02:20:00|12530|12529.1|12528.1|12527.2|12530.1|12529.2|12527.3|12526.4|155
1700792700000|2023-11-24 02:25:00|12528|12527.1|12526|12525.1|12528.1|12527.2|12525.2|12524.3|195
1700793000000|2023-11-24 02:30:00|12525.9|12525|12527.3|12526.4|12527.6|12526.7|12525.8|12524.9|140
1700793300000|2023-11-24 02:35:00|12527.2|12526.3|12527|12526.1|12527.6|12526.3|12525.7|12524.8|119
1700793600000|2023-11-24 02:40:00|12526.9|12526|12528|12527.1|12528.6|12527.4|12526.9|12525.8|135
1700793900000|2023-11-24 02:45:00|12527.9|12527|12526.9|12525.4|12528.2|12527.3|12526.7|12525.2|138
1700794200000|2023-11-24 02:50:00|12526.6|12525.1|12527.3|12525.8|12528.3|12526.8|12526.5|12525|136
1700794500000|2023-11-24 02:55:00|12527.4|12525.9|12526.9|12526|12528.1|12527.2|12526.9|12525.8|101
1700794800000|2023-11-24 03:00:00|12527|12526.1|12525.9|12525|12527.5|12526.6|12525.8|12524.9|86
1700795100000|2023-11-24 03:05:00|12526|12525.1|12526.2|12525.3|12527.2|12526.3|12525|12523.7|142
1700795400000|2023-11-24 03:10:00|12526.1|12525.2|12526.2|12525.3|12526.7|12525.8|12526.1|12525.2|68
1700795700000|2023-11-24 03:15:00|12526.3|12525.4|12528.8|12527.3|12529.5|12528|12526.2|12525.1|104
1700796000000|2023-11-24 03:20:00|12528.9|12527.4|12530|12529.1|12530.1|12529.2|12528.4|12526.9|89
1700796300000|2023-11-24 03:25:00|12530.1|12529.2|12531.1|12530.2|12531.3|12530.2|12530.1|12529|85
1700796600000|2023-11-24 03:30:00|12531.2|12530.3|12532.1|12531.2|12532.6|12531.2|12530.5|12529|113
1700796900000|2023-11-24 03:35:00|12532.2|12531.3|12531.1|12530.2|12532.4|12531.5|12531.1|12530.2|78
1700797200000|2023-11-24 03:40:00|12531.2|12530.3|12531.1|12530.2|12531.3|12530.4|12531.1|12530.2|37
1700797500000|2023-11-24 03:45:00|12531.2|12530.3|12530.3|12529.4|12531.4|12530.5|12530.2|12529.3|51
1700797800000|2023-11-24 03:50:00|12530.4|12529.5|12531.6|12530.1|12531.8|12530.5|12529.9|12528.4|108
1700798100000|2023-11-24 03:55:00|12531.7|12530.2|12536.2|12535.3|12536.2|12535.3|12531.4|12529.9|131
1700798400000|2023-11-24 04:00:00|12536|12535.1|12535.5|12534.6|12537.9|12537|12535.3|12534.4|187
1700798700000|2023-11-24 04:05:00|12535.4|12534.5|12533.5|12532.6|12535.4|12534.5|12533.3|12532.4|78
1700799000000|2023-11-24 04:10:00|12533.6|12532.7|12532.5|12531.6|12534.8|12533.9|12532.4|12531.5|71
1700799300000|2023-11-24 04:15:00|12532.4|12531.5|12532.3|12531.4|12532.6|12531.7|12532.2|12531.3|30
1700799600000|2023-11-24 04:20:00|12532.4|12531.5|12532.3|12531.4|12533.4|12532.5|12532.3|12531.4|41
1700799900000|2023-11-24 04:25:00|12532.4|12531.5|12534.3|12533.4|12534.4|12533.5|12532.3|12531.4|44
1700800200000|2023-11-24 04:30:00|12534.5|12533.6|12535.2|12534.3|12535.2|12534.3|12533.4|12532.5|91
1700800500000|2023-11-24 04:35:00|12535.4|12534.5|12535.8|12534.3|12537.4|12535.9|12535.2|12534.3|129
1700800800000|2023-11-24 04:40:00|12535.9|12534.4|12536.3|12534.8|12536.8|12535.4|12535.9|12534.4|78
1700801100000|2023-11-24 04:45:00|12536.4|12534.9|12537.3|12536.4|12537.3|12536.4|12536.2|12534.8|68
1700801400000|2023-11-24 04:50:00|12537.4|12536.5|12538.1|12537.2|12538.5|12537.6|12537.3|12536.4|85
1700801700000|2023-11-24 04:55:00|12538|12537.1|12539|12538.1|12539|12538.1|12537.2|12536.3|113
1700802000000|2023-11-24 05:00:00|12538.9|12538|12540.3|12539.4|12540.6|12539.7|12538.1|12537.2|155
1700802300000|2023-11-24 05:05:00|12540.2|12539.3|12541.3|12540.4|12542.4|12541.5|12540.2|12539.3|150
1700802600000|2023-11-24 05:10:00|12541.2|12540.3|12543.4|12542.5|12544.4|12543.5|12541.2|12540.3|160
1700802900000|2023-11-24 05:15:00|12543.3|12542.4|12541.3|12539.8|12543.3|12542.4|12540.5|12539.6|174
1700803200000|2023-11-24 05:20:00|12541.4|12539.9|12544.1|12543.2|12545.4|12544.4|12541.3|12539.8|184
1700803500000|2023-11-24 05:25:00|12543.9|12543|12542.1|12541.2|12543.9|12543|12542|12541.1|115
1700803800000|2023-11-24 05:30:00|12542.2|12541.3|12543.4|12542.5|12544.2|12543.3|12542.2|12541.3|104
1700804100000|2023-11-24 05:35:00|12543.6|12542.7|12543.4|12542.5|12544|12543.1|12542.5|12541|111
1700804400000|2023-11-24 05:40:00|12543.3|12542.4|12543.2|12541.7|12544.3|12543.4|12542.8|12541.3|120
1700804700000|2023-11-24 05:45:00|12543.3|12541.8|12543.4|12541.9|12544.1|12542.6|12543|12541.5|85
1700805000000|2023-11-24 05:50:00|12543.5|12542|12543.5|12542|12543.8|12542.3|12543|12541.5|106
1700805300000|2023-11-24 05:55:00|12543.6|12542.1|12545.9|12545|12546.3|12545.4|12543.6|12542.1|181
1700805600000|2023-11-24 06:00:00|12546|12545.1|12542.1|12541.2|12546|12545.1|12541.5|12540.6|147
1700805900000|2023-11-24 06:05:00|12542.2|12541.3|12539.5|12538|12542.2|12541.3|12539.3|12537.8|122
1700806200000|2023-11-24 06:10:00|12539.6|12538.1|12538.2|12537.3|12541.3|12540.4|12538.1|12537.2|124
1700806500000|2023-11-24 06:15:00|12538.1|12537.2|12538.1|12537.2|12538.5|12537.5|12537.6|12536.1|137
1700806800000|2023-11-24 06:20:00|12538.2|12537.3|12539.3|12537.8|12540.5|12539.1|12538|12537|149
1700807100000|2023-11-24 06:25:00|12539.2|12537.7|12539.7|12538.8|12541.1|12539.8|12539.1|12537.6|109
1700807400000|2023-11-24 06:30:00|12539.8|12538.9|12541.7|12540.2|12542.2|12541.3|12539.6|12538.7|159
1700807700000|2023-11-24 06:35:00|12541.6|12540.1|12542.5|12541|12542.5|12541|12540.5|12539|165
1700808000000|2023-11-24 06:40:00|12542.4|12540.9|12541.2|12539.7|12543.4|12541.9|12541.2|12539.7|188
1700808300000|2023-11-24 06:45:00|12541.1|12539.6|12537.2|12536.3|12541.1|12539.6|12537|12535.9|126
1700808600000|2023-11-24 06:50:00|12537.1|12536.2|12540.4|12539.5|12540.4|12539.5|12537.1|12535.9|127
1700808900000|2023-11-24 06:55:00|12540.3|12539.4|12539.2|12537.7|12541.4|12540|12539.2|12537.7|281
1700809200000|2023-11-24 07:00:00|12539.3|12537.8|12536.4|12534.9|12539.4|12538.2|12536.2|12534.7|308
1700809500000|2023-11-24 07:05:00|12536.5|12535|12536.3|12534.8|12538.2|12536.7|12536.1|12534.6|236
1700809800000|2023-11-24 07:10:00|12536.4|12534.9|12534.1|12532.6|12536.4|12534.9|12532.2|12530.7|230
1700810100000|2023-11-24 07:15:00|12533.6|12532.1|12530|12529.1|12533.6|12532.1|12528.7|12527.8|203
1700810400000|2023-11-24 07:20:00|12530.1|12529.2|12530|12529.1|12531.1|12530.2|12528.9|12528|180
1700810700000|2023-11-24 07:25:00|12530.1|12529.2|12528.4|12527.5|12530.2|12529.3|12528.3|12527.2|200
1700811000000|2023-11-24 07:30:00|12528.5|12527.6|12532.1|12530.6|12532.2|12530.7|12527.1|12525.6|255
1700811300000|2023-11-24 07:35:00|12532|12530.5|12535.8|12534.9|12536|12535.1|12529.2|12528.3|279
1700811600000|2023-11-24 07:40:00|12535.6|12534.7|12532.1|12531.2|12535.8|12534.9|12531.9|12531|362
1700811900000|2023-11-24 07:45:00|12532.2|12531.3|12530.4|12529.5|12534.2|12533.3|12529.5|12528.6|264
1700812200000|2023-11-24 07:50:00|12530.3|12529.4|12533|12532.1|12533.9|12532.8|12530.1|12529.2|247
1700812500000|2023-11-24 07:55:00|12533.1|12532.2|12532.9|12532|12534.7|12533.5|12531.3|12530.4|265
1700812800000|2023-11-24 08:00:00|12533|12532.1|12533|12532.1|12535.6|12534.6|12529.7|12528.8|418
1700813100000|2023-11-24 08:05:00|12532.9|12532|12532.4|12531.5|12536.6|12535.7|12532.4|12531.5|328
1700813400000|2023-11-24 08:10:00|12532.3|12531.4|12534.5|12533|12535.2|12534.3|12532|12531.1|460
1700813700000|2023-11-24 08:15:00|12534.6|12533.1|12535.9|12535|12538.1|12537.2|12534.6|12533.1|434
1700814000000|2023-11-24 08:20:00|12536|12535.1|12544.7|12543.8|12544.9|12544|12535.2|12534.3|490
1700814300000|2023-11-24 08:25:00|12544.8|12543.9|12545.2|12544.3|12545.9|12545|12540.8|12539.9|390
1700814600000|2023-11-24 08:30:00|12545.3|12544.4|12546|12545.1|12548.1|12547.2|12540.9|12540|489
1700814900000|2023-11-24 08:35:00|12546.1|12545.2|12549.6|12548.7|12549.6|12548.7|12543.4|12542.5|338
1700815200000|2023-11-24 08:40:00|12549.5|12548.6|12553|12552.1|12553.7|12552.8|12549.4|12548.5|403
1700815500000|2023-11-24 08:45:00|12552.9|12552|12557.1|12556.2|12557.2|12556.3|12550|12548.6|401
1700815800000|2023-11-24 08:50:00|12557|12556.1|12557.6|12556.7|12558.3|12557.4|12555.3|12554.4|331
1700816100000|2023-11-24 08:55:00|12557.7|12556.8|12560|12559.1|12560.2|12559.3|12556.9|12556|319
1700816400000|2023-11-24 09:00:00|12560.1|12559.2|12558.1|12557.2|12560.7|12559.8|12554.9|12554|423
1700816700000|2023-11-24 09:05:00|12558|12557.1|12560.9|12560|12565.1|12564.2|12557.9|12557|403
1700817000000|2023-11-24 09:10:00|12561|12560.1|12563.8|12562.9|12564.2|12563.3|12559.8|12558.9|383
1700817300000|2023-11-24 09:15:00|12563.9|12563|12561.2|12560.3|12565.5|12564.6|12559.8|12558.9|346
1700817600000|2023-11-24 09:20:00|12561.3|12560.4|12561|12560.1|12566.5|12565.6|12559.8|12558.9|431
1700817900000|2023-11-24 09:25:00|12560.9|12560|12558.2|12556.7|12562|12561.1|12557|12555.7|468
1700818200000|2023-11-24 09:30:00|12558.1|12556.6|12552.9|12552|12558.1|12556.6|12552.4|12551.5|369
1700818500000|2023-11-24 09:35:00|12553|12552.1|12553.5|12552.6|12554.7|12553.8|12552.3|12551.4|343
1700818800000|2023-11-24 09:40:00|12553.6|12552.7|12549.9|12549|12554|12553.1|12547|12545.7|411
1700819100000|2023-11-24 09:45:00|12549.8|12548.9|12547.7|12546.8|12549.8|12548.9|12545.3|12544.4|428
1700819400000|2023-11-24 09:50:00|12547.8|12546.9|12548.3|12547.4|12549.3|12548.4|12545.9|12545|378
1700819700000|2023-11-24 09:55:00|12548.4|12547.5|12549.9|12549|12550.8|12549.9|12545.8|12544.9|437
1700820000000|2023-11-24 10:00:00|12550|12549.1|12549|12548.1|12550.2|12549.3|12546.6|12545.7|312
1700820300000|2023-11-24 10:05:00|12548.9|12548|12553.3|12551.8|12553.3|12552.3|12548.8|12547.9|237
1700820600000|2023-11-24 10:10:00|12553.4|12551.9|12555.3|12554.4|12556.2|12555.3|12551.9|12551|331
1700820900000|2023-11-24 10:15:00|12555.1|12554.2|12556.3|12555.4|12557.3|12556.2|12554|12553.1|194
1700821200000|2023-11-24 10:20:00|12556.4|12555.5|12557.2|12555.7|12558.4|12557.5|12555.9|12555|188
1700821500000|2023-11-24 10:25:00|12557.3|12555.8|12562.6|12561.1|12562.9|12561.5|12557.2|12555.7|305
1700821800000|2023-11-24 10:30:00|12562.7|12561.2|12560.9|12560|12564.1|12563.2|12559.2|12558.3|270
1700822100000|2023-11-24 10:35:00|12560.7|12559.8|12560.2|12559.3|12561.8|12560.9|12557.8|12556.9|260
1700822400000|2023-11-24 10:40:00|12560.3|12559.4|12559.5|12558.6|12560.9|12560|12558.6|12557.7|252
1700822700000|2023-11-24 10:45:00|12559.4|12558.5|12564.4|12563.5|12565.6|12564.5|12559.2|12558.3|304
1700823000000|2023-11-24 10:50:00|12564.3|12563.4|12566|12565.1|12566.9|12566|12564|12563.1|320
1700823300000|2023-11-24 10:55:00|12565.7|12564.8|12564.3|12563.4|12565.7|12564.8|12561.7|12560.8|300
1700823600000|2023-11-24 11:00:00|12564.5|12563.6|12563.5|12562.6|12566.4|12565.5|12563.1|12562.2|265
1700823900000|2023-11-24 11:05:00|12563.4|12562.5|12560.7|12559.8|12563.4|12562.5|12559.1|12558.2|375
1700824200000|2023-11-24 11:10:00|12560.8|12559.9|12561|12560.1|12562.4|12561.5|12560.3|12559.4|256
1700824500000|2023-11-24 11:15:00|12561.1|12560.2|12562.3|12561.4|12564.2|12563.3|12560.3|12559.4|293
1700824800000|2023-11-24 11:20:00|12562.4|12561.5|12558.2|12557.3|12564.9|12564|12558.1|12557.2|307
1700825100000|2023-11-24 11:25:00|12558.3|12557.4|12558.9|12558|12559.8|12558.9|12558|12557.1|266
1700825400000|2023-11-24 11:30:00|12559|12558.1|12559.9|12559|12560|12559.1|12556.8|12555.5|278
1700825700000|2023-11-24 11:35:00|12559.8|12558.9|12564.9|12564|12565.2|12564.3|12559.8|12558.9|191
1700826000000|2023-11-24 11:40:00|12565|12564.1|12567.2|12566.3|12567.2|12566.3|12563.8|12562.9|277
1700826300000|2023-11-24 11:45:00|12567.3|12566.4|12570.6|12569.1|12571.2|12569.7|12566.6|12565.7|316
1700826600000|2023-11-24 11:50:00|12570.7|12569.2|12569.3|12568.4|12570.8|12569.5|12568.1|12567|271
1700826900000|2023-11-24 11:55:00|12569.2|12568.3|12568.7|12567.8|12571|12570.1|12566.9|12566|237
1700827200000|2023-11-24 12:00:00|12569.1|12568.2|12566.2|12565.3|12569.1|12568.2|12564.2|12563.3|391
1700827500000|2023-11-24 12:05:00|12566.3|12565.4|12572.9|12572|12573.3|12572.4|12566.3|12565.4|405
1700827800000|2023-11-24 12:10:00|12573|12572.1|12573.3|12572.4|12575.4|12574.5|12571.4|12570.5|287
1700828100000|2023-11-24 12:15:00|12573.4|12572.5|12577.8|12576.3|12578.3|12576.8|12573.3|12572.4|397
1700828400000|2023-11-24 12:20:00|12577.9|12576.4|12579|12578.1|12580.5|12579.3|12577.6|12576.4|283
1700828700000|2023-11-24 12:25:00|12578.9|12578|12578.7|12577.2|12580.5|12579.4|12577.1|12576|359
1700829000000|2023-11-24 12:30:00|12578.5|12577|12575.2|12574.3|12579.1|12578.2|12575.1|12574.2|400
1700829300000|2023-11-24 12:35:00|12575.4|12574.5|12575.3|12574.4|12577.1|12576.2|12574.3|12573.4|250
1700829600000|2023-11-24 12:40:00|12575.4|12574.5|12573|12572.1|12576.3|12575.4|12573|12572.1|262
1700829900000|2023-11-24 12:45:00|12573.1|12572.2|12570.7|12569.8|12575.1|12574.2|12569.8|12568.9|294
1700830200000|2023-11-24 12:50:00|12570.6|12569.7|12574|12573.1|12574|12573.1|12569.7|12568.8|247
1700830500000|2023-11-24 12:55:00|12574.2|12573.3|12574.9|12574|12576|12575.1|12573.9|12572.4|188
1700830800000|2023-11-24 13:00:00|12574.8|12573.9|12573|12572.1|12574.8|12573.9|12569|12568.1|388
1700831100000|2023-11-24 13:05:00|12573.1|12572.2|12574.2|12573.3|12575.1|12574.2|12572.3|12571.4|293
1700831400000|2023-11-24 13:10:00|12574.3|12573.4|12573.2|12572.3|12576.7|12575.8|12571.8|12570.6|417
1700831700000|2023-11-24 13:15:00|12573.3|12572.4|12567.4|12565.9|12573.9|12573|12567.2|12565.7|505
1700832000000|2023-11-24 13:20:00|12567.7|12566.2|12566.2|12565.3|12567.9|12566.4|12561.9|12561|411
1700832300000|2023-11-24 13:25:00|12566.1|12565.2|12565.7|12564.8|12568.2|12567.3|12565.1|12564.2|330
1700832600000|2023-11-24 13:30:00|12566.1|12565.2|12571.4|12570.5|12572.8|12571.9|12563.9|12563|574
1700832900000|2023-11-24 13:35:00|12571.5|12570.6|12575.2|12574.3|12575.6|12574.7|12571.5|12570.6|430
1700833200000|2023-11-24 13:40:00|12575.1|12574.2|12575.1|12574.2|12577.2|12576.3|12574.2|12573.3|374
1700833500000|2023-11-24 13:45:00|12575|12574.1|12572.5|12571.6|12577.6|12576.7|12570.7|12569.8|512
1700833800000|2023-11-24 13:50:00|12572.6|12571.7|12576.8|12575.9|12577.1|12576.2|12572.6|12571.7|275
1700834100000|2023-11-24 13:55:00|12576.7|12575.8|12577.7|12576.8|12578.8|12577.9|12575.9|12574.7|348
1700834400000|2023-11-24 14:00:00|12577.8|12576.9|12577.7|12576.8|12579.7|12578.8|12576.1|12575.2|389
1700834700000|2023-11-24 14:05:00|12577.6|12576.7|12580.2|12579.3|12580.5|12579.6|12577.2|12576.3|294
1700835000000|2023-11-24 14:10:00|12580.1|12579.2|12583.3|12582.4|12585.4|12584.5|12580.1|12579.2|404
1700835300000|2023-11-24 14:15:00|12583.4|12582.5|12590|12589.1|12591.2|12590.3|12583.3|12582.4|381
1700835600000|2023-11-24 14:20:00|12590.1|12589.2|12589.9|12589|12591.8|12590.9|12588.2|12587.3|417
1700835900000|2023-11-24 14:25:00|12589.8|12588.9|12584|12582.5|12589.8|12588.9|12583.5|12582|564
1700836200000|2023-11-24 14:30:00|12584.1|12582.6|12591.9|12591|12592.2|12591.3|12583.7|12582.2|632
1700836500000|2023-11-24 14:35:00|12592|12591.1|12591.4|12590.5|12594.2|12593.3|12589.7|12588.8|656
1700836800000|2023-11-24 14:40:00|12591.3|12590.4|12596.3|12592.9|12596.3|12594.5|12590.8|12589.9|628
1700837100000|2023-11-24 14:45:00|12596.4|12593|12592.6|12591.7|12597.1|12595.6|12586|12584.5|816
1700837400000|2023-11-24 14:50:00|12592.2|12591.3|12598.2|12597.3|12598.6|12597.7|12590.7|12589.8|625
1700837700000|2023-11-24 14:55:00|12598.4|12597.5|12598.5|12597.6|12600|12599.1|12597|12596.1|666
1700838000000|2023-11-24 15:00:00|12598.6|12597.7|12607|12606.1|12607.2|12606.3|12598.5|12597.6|700
1700838300000|2023-11-24 15:05:00|12606.7|12605.8|12611.9|12611|12614.3|12613.4|12606|12605.1|575
1700838600000|2023-11-24 15:10:00|12612|12611.1|12613.9|12613|12615.9|12615|12609.5|12608.6|493
1700838900000|2023-11-24 15:15:00|12613.8|12612.9|12607.2|12606.3|12614|12613|12605.5|12604.2|575
1700839200000|2023-11-24 15:20:00|12607.1|12606.2|12603.7|12602.8|12608.8|12607.7|12601.5|12600.3|492
1700839500000|2023-11-24 15:25:00|12603.8|12602.9|12600.3|12599.4|12603.9|12603|12599.5|12598.6|441
1700839800000|2023-11-24 15:30:00|12600.2|12599.3|12602.5|12601.6|12603.9|12603|12598.3|12597.4|459
1700840100000|2023-11-24 15:35:00|12602.4|12601.5|12602.7|12601.8|12604.4|12603|12601.8|12600.9|332
1700840400000|2023-11-24 15:40:00|12602.8|12601.9|12607.6|12606.7|12607.7|12606.8|12602|12601.1|320
1700840700000|2023-11-24 15:45:00|12607.7|12606.8|12611.2|12610.3|12612.3|12611.4|12606.3|12605.4|433
1700841000000|2023-11-24 15:50:00|12611.1|12610.2|12611.6|12610.7|12612.8|12611.9|12607.6|12606.7|571
1700841300000|2023-11-24 15:55:00|12611.5|12610.6|12613.2|12612.3|12615.8|12614.8|12611.3|12610.4|523
1700841600000|2023-11-24 16:00:00|12613.1|12612.2|12612.7|12611.8|12614|12613.1|12610.8|12609.9|378
1700841900000|2023-11-24 16:05:00|12612.8|12611.9|12606.7|12605.8|12613.2|12612.3|12606.6|12605.7|325
1700842200000|2023-11-24 16:10:00|12606.6|12605.7|12614|12613.1|12615.8|12614.6|12606.6|12605.7|349
1700842500000|2023-11-24 16:15:00|12614.1|12613.2|12607.5|12606.6|12614.6|12613.7|12607.4|12606.5|281
1700842800000|2023-11-24 16:20:00|12607.6|12606.7|12608.7|12607.8|12608.7|12607.8|12605.5|12604.3|315
1700843100000|2023-11-24 16:25:00|12608.9|12608|12609.8|12608.9|12610.1|12609.2|12608|12607.1|217
1700843400000|2023-11-24 16:30:00|12609.7|12608.8|12603.8|12602.9|12611.2|12610|12603.7|12602.8|207
1700843700000|2023-11-24 16:35:00|12603.7|12602.8|12600|12599.1|12603.7|12602.8|12600|12599.1|295
1700844000000|2023-11-24 16:40:00|12599.9|12599|12602.8|12601.9|12604|12603.1|12599.8|12598.9|265
1700844300000|2023-11-24 16:45:00|12602.9|12602|12604.8|12603.9|12606.2|12605.1|12602.8|12601.9|176
1700844600000|2023-11-24 16:50:00|12604.7|12603.8|12601.7|12600.8|12605.8|12604.6|12601.6|12600.7|222
1700844900000|2023-11-24 16:55:00|12601.6|12600.7|12600|12599.1|12601.9|12601|12599.4|12598.5|214
1700845200000|2023-11-24 17:00:00|12600.2|12599.3|12599.6|12598.7|12601.8|12600.9|12598.4|12597.2|263
1700845500000|2023-11-24 17:05:00|12599.7|12598.8|12601.4|12600.5|12601.8|12600.9|12598.4|12597.5|282
1700845800000|2023-11-24 17:10:00|12601.1|12600.2|12598.7|12597.8|12601.8|12600.9|12598.5|12597.5|226
1700846100000|2023-11-24 17:15:00|12598.6|12597.7|12601.2|12600.3|12601.2|12600.3|12596.8|12595.7|146
1700846400000|2023-11-24 17:20:00|12601.4|12600.5|12600.3|12598.8|12602.2|12600.9|12598.1|12596.6|260
1700846700000|2023-11-24 17:25:00|12600.2|12598.7|12601.2|12600.3|12602.4|12601.5|12599.6|12598.1|226
1700847000000|2023-11-24 17:30:00|12601.1|12600.2|12603.1|12602.2|12603.4|12602.5|12600.9|12600|167
1700847300000|2023-11-24 17:35:00|12603|12602.1|12604.4|12603.5|12605.9|12604.4|12602.4|12601.5|292
1700847600000|2023-11-24 17:40:00|12604.5|12603.6|12600.9|12600|12604.8|12603.7|12600.6|12599.7|215
1700847900000|2023-11-24 17:45:00|12600.8|12599.9|12599.8|12598.9|12601.6|12600.6|12598.5|12597.6|215
1700848200000|2023-11-24 17:50:00|12599.7|12598.8|12605.6|12604.7|12605.7|12604.8|12599|12598.1|207
1700848500000|2023-11-24 17:55:00|12605.7|12604.8|12608|12607.1|12608.4|12607.3|12604.8|12603.3|257
1700848800000|2023-11-24 18:00:00|12607.9|12607|12608.4|12607.5|12608.4|12607.5|12606.7|12605.2|158
1700849100000|2023-11-24 18:05:00|12608.8|12607.9|12611.8|12610.3|12611.9|12610.4|12608.8|12607.9|83
1700849400000|2023-11-24 18:10:00|12611.5|12610|12608.1|12607.2|12611.5|12610|12607.9|12607|156
1700849700000|2023-11-24 18:15:00|12608|12607.1|12609.4|12607.9|12609.7|12608.2|12607.9|12606.8|173
1700850000000|2023-11-24 18:20:00|12609.5|12608|12607.9|12605.5|12609.6|12608.1|12607.8|12605.2|177
1700850300000|2023-11-24 18:25:00|12607.8|12605.4|12607.5|12606|12609.6|12607|12607.2|12605.4|286
1700850600000|2023-11-24 18:30:00|12607.4|12605.9|12607.9|12606.4|12608|12606.5|12607.2|12605.6|110
1700850900000|2023-11-24 18:35:00|12607.8|12606.3|12608.8|12606.7|12609.3|12607.6|12607.8|12606.3|187
1700851200000|2023-11-24 18:40:00|12608.5|12606.6|12609.4|12607.9|12610|12608.5|12607.7|12606.1|264
1700851500000|2023-11-24 18:45:00|12609.3|12607.8|12609.5|12608|12609.7|12608.2|12608.7|12607.2|110
1700851800000|2023-11-24 18:50:00|12609.6|12608.1|12609.6|12608.1|12610|12608.5|12609.5|12608|51
1700852100000|2023-11-24 18:55:00|12609.5|12608|12610.1|12608.6|12610.2|12608.7|12609.3|12607.8|88
1700852400000|2023-11-24 19:00:00|12610.2|12608.7|12610.4|12608.9|12610.4|12608.9|12610|12608.5|32
1700852700000|2023-11-24 19:05:00|12610.3|12608.8|12610|12608.5|12610.4|12608.9|12609.8|12608.3|50
1700853000000|2023-11-24 19:10:00|12610.1|12608.6|12610.1|12608.6|12610.2|12608.7|12609.6|12608.1|78
1700853300000|2023-11-24 19:15:00|12610.2|12608.7|12610.2|12608.7|12610.3|12608.8|12610.1|12608.6|31
1700853600000|2023-11-24 19:20:00|12610.3|12608.8|12610.4|12608.9|12611|12609.2|12610|12608.5|79
1700853900000|2023-11-24 19:25:00|12610.3|12608.8|12608.2|12606.7|12610.8|12608.9|12607|12604.9|266
1700854200000|2023-11-24 19:30:00|12608.3|12606.8|12610.5|12599.5|12612.6|12606.9|12603.6|12593.4|846
1700854500000|2023-11-24 19:35:00|12610.4|12599.4|12610.1|12599.1|12615.1|12607.7|12609|12598|1279
1700854800000|2023-11-24 19:40:00|12610.2|12599.2|12609.4|12604.9|12615.1|12608.1|12608.2|12597.7|2284
1700855100000|2023-11-24 19:45:00|12609.1|12605|12609.3|12603.1|12610|12605.1|12607.4|12597.3|1951
1700855400000|2023-11-24 19:50:00|12609.2|12603.2|12610.3|12607|12610.8|12607.3|12608.7|12601.2|949
1700855700000|2023-11-24 19:55:00|12610.2|12607.1|12609.8|12608.3|12610.4|12608.4|12607.1|12598.9|692
1700856000000|2023-11-24 20:00:00|12610.3|12607.7|12608.6|12602|12610.4|12608|12607.6|12598.8|709
1700856300000|2023-11-24 20:05:00|12608.7|12601.9|12613.1|12602.1|12613.5|12602.5|12608.3|12599.4|459
1700856600000|2023-11-24 20:10:00|12612.9|12601.9|12611.4|12600.4|12615.7|12607.3|12610.7|12599.7|1184
1700856900000|2023-11-24 20:15:00|12611.3|12600.3|12609.8|12598.8|12612.1|12601.1|12608.7|12597.7|1006
1700857200000|2023-11-24 20:20:00|12609.9|12598.9|12610|12605.1|12612.5|12606.2|12608.7|12598.3|1430
1700857500000|2023-11-24 20:25:00|12609.9|12605|12610.4|12600.2|12611.2|12605.2|12608.9|12597.9|793
1700857800000|2023-11-24 20:30:00|12610.3|12600|12608.8|12605.5|12611.1|12605.5|12606.1|12599.8|560
1700858100000|2023-11-24 20:35:00|12608.7|12605.4|12608.9|12597.9|12609.8|12605.8|12607.8|12597.6|570
1700858400000|2023-11-24 20:40:00|12609|12598|12609.2|12605.6|12611.1|12606.6|12608.7|12597.7|1441
1700858700000|2023-11-24 20:45:00|12609.1|12605.5|12611|12600|12611.2|12605.7|12608.1|12598.9|1188
1700859000000|2023-11-24 20:50:00|12610.9|12599.9|12610.8|12606|12616.2|12607.1|12609.9|12598.9|738
1700859300000|2023-11-24 20:55:00|12610.7|12605.9|12614.6|12606.7|12615.1|12608.6|12610|12604.6|478
1700859600000|2023-11-24 21:00:00|12614.5|12606.6|12616.2|12604|12617.5|12607.8|12613.3|12602|1766
1700859900000|2023-11-24 21:05:00|12616.3|12604.1|12617.3|12604.9|12617.7|12606.7|12613.2|12602.9|1518
1700860200000|2023-11-24 21:10:00|12617.7|12604.8|12616.9|12604.8|12618.1|12605.4|12616.4|12603.4|2164
1700860500000|2023-11-24 21:15:00|12617.1|12604.5|12617.1|12604.1|12617.5|12604.8|12616.1|12603.1|2086
1700860800000|2023-11-24 21:20:00|12617.3|12604.3|12616.1|12604.7|12618.5|12607.2|12613.5|12603|3243
1700861100000|2023-11-24 21:25:00|12616.3|12604.6|12616.8|12603.6|12617.5|12604.8|12614|12602.6|2452
1700861400000|2023-11-24 21:30:00|12616.6|12603.3|12616.7|12603.4|12618.3|12604.2|12614.2|12601.6|185
1700861700000|2023-11-24 21:35:00|12616.6|12603.3|12615.6|12600.1|12618|12603.4|12613.4|12599|226
1700862000000|2023-11-24 21:40:00|12614.7|12600.6|12615.1|12599.1|12616.9|12601.3|12613.2|12597.9|543
1700862300000|2023-11-24 21:45:00|12615|12599|12615.5|12599.5|12616.6|12600.6|12614.2|12598.2|167
1700862600000|2023-11-24 21:50:00|12615.4|12599.4|12615.2|12599.2|12617|12601|12614|12598|151
1700862900000|2023-11-24 21:55:00|12615.5|12599.5|12610.9|12594.9|12617.3|12601.3|12609.7|12593.7|127
1701032400000|2023-11-26 21:00:00|12597.4|12590.9|12596.9|12590.4|12597.4|12590.9|12596.9|12590.4|2
1701032700000|2023-11-26 21:05:00|12597.4|12590.9|12597.9|12591.4|12604.6|12591.4|12597.4|12584.4|4
1701033000000|2023-11-26 21:10:00|12606.2|12585.9|12603.2|12590.5|12606.8|12592.4|12598.9|12585.9|4
1701033300000|2023-11-26 21:15:00|12606.6|12586.4|12603.2|12590.5|12606.6|12590.5|12603.2|12586.4|2
1701033600000|2023-11-26 21:20:00|12606.6|12586.4|12603.2|12590.5|12606.6|12590.5|12603.2|12586.4|2
1701034200000|2023-11-26 21:30:00|12605.9|12590.2|12605.9|12590.2|12605.9|12590.2|12605.9|12590.2|1
1701034800000|2023-11-26 21:40:00|12606.5|12590.9|12606.9|12600.4|12606.9|12600.4|12604.6|12590.9|10
1701035100000|2023-11-26 21:45:00|12605.9|12599.4|12608|12596.5|12617.4|12600|12605.9|12590.3|8
1701035400000|2023-11-26 21:50:00|12607.7|12596.3|12607.7|12596.3|12607.7|12596.3|12607.7|12596.3|1
1701035700000|2023-11-26 21:55:00|12610.2|12593.8|12610.9|12592.7|12614.7|12596.2|12607.7|12589.4|4
1701036000000|2023-11-26 22:00:00|12612.4|12591.4|12610|12595.8|12617.3|12596.3|12609.8|12591.4|16
1701036300000|2023-11-26 22:05:00|12609.9|12595.7|12608.9|12592.9|12610.1|12596|12608.7|12592.7|13
1701036600000|2023-11-26 22:10:00|12608.7|12592.7|12608.9|12592.9|12608.9|12592.9|12608.7|12592.7|6
1701036900000|2023-11-26 22:15:00|12608.7|12592.7|12608.9|12592.9|12608.9|12592.9|12608.7|12592.7|6
1701037200000|2023-11-26 22:20:00|12608.7|12592.7|12609.9|12593.9|12609.9|12593.9|12608.6|12592.6|9
1701037500000|2023-11-26 22:25:00|12609.6|12593.6|12610.1|12594.1|12610.4|12594.4|12609.6|12593.6|20
1701037800000|2023-11-26 22:30:00|12609.8|12593.8|12610.2|12594.2|12610.7|12594.7|12609.7|12593.7|43
1701038100000|2023-11-26 22:35:00|12610.3|12594.3|12610.1|12594.1|12610.8|12594.8|12609.7|12593.7|58
1701038400000|2023-11-26 22:40:00|12610.2|12594.2|12612.3|12596.3|12612.9|12596.9|12610.2|12594.2|52
1701038700000|2023-11-26 22:45:00|12612.2|12596.2|12614.5|12598.9|12615.2|12600.1|12612.2|12596.2|62
1701039000000|2023-11-26 22:50:00|12614.7|12598.7|12613.7|12598|12614.9|12598.9|12613.2|12597.8|25
1701039300000|2023-11-26 22:55:00|12613.5|12598.2|12613.3|12597.8|12613.6|12598.4|12612.5|12597.4|30
1701039600000|2023-11-26 23:00:00|12612.8|12598.7|12604.1|12597.6|12612.8|12600.2|12603.5|12597|246
1701039900000|2023-11-26 23:05:00|12601.6|12600.1|12601.5|12600|12603.1|12601.6|12601.5|12600|37
1701040200000|2023-11-26 23:10:00|12601.4|12599.9|12604.7|12603.2|12605.4|12603.9|12601.2|12599.7|153
1701040500000|2023-11-26 23:15:00|12604.8|12603.3|12602.2|12600.7|12604.8|12603.3|12602.2|12600.7|101
1701040800000|2023-11-26 23:20:00|12602.3|12600.8|12601.6|12600.7|12602.4|12601|12601.5|12600.4|43
1701041100000|2023-11-26 23:25:00|12601.7|12600.8|12601.1|12600.2|12602.1|12600.9|12600.7|12599.8|56
1701041400000|2023-11-26 23:30:00|12601|12600.1|12600.4|12598.9|12602.1|12600.6|12600.1|12598.6|81
1701041700000|2023-11-26 23:35:00|12600.6|12599.1|12599.7|12598.8|12600.9|12599.4|12599.1|12598.2|89
1701042000000|2023-11-26 23:40:00|12599.6|12598.7|12601.4|12599.9|12601.6|12600.3|12599.5|12598|90
1701042300000|2023-11-26 23:45:00|12601.5|12600|12601.4|12599.9|12601.5|12600|12600.7|12599.2|58
1701042600000|2023-11-26 23:50:00|12601.3|12599.8|12600.4|12598.9|12601.3|12599.8|12600|12598.5|38
1701042900000|2023-11-26 23:55:00|12600.3|12598.8|12600.4|12598.9|12600.6|12599.1|12600.2|12598.7|22
1701043200000|2023-11-27 00:00:00|12600.6|12599.1|12600|12598.5|12602.1|12601|12599.3|12597.8|179
1701043500000|2023-11-27 00:05:00|12599.9|12598.4|12601.5|12600|12601.6|12600.1|12599.4|12597.9|108
1701043800000|2023-11-27 00:10:00|12601.4|12599.9|12600.1|12598.6|12601.6|12600.3|12599.9|12598.5|176
1701044100000|2023-11-27 00:15:00|12600|12598.5|12599.2|12597.7|12600.2|12599|12598.3|12596.8|202
1701044400000|2023-11-27 00:20:00|12599.1|12597.6|12598.2|12596.7|12600.4|12598.9|12597.9|12596.4|200
1701044700000|2023-11-27 00:25:00|12598.1|12596.6|12598.4|12596.9|12598.4|12597.2|12597.2|12595.7|118
1701045000000|2023-11-27 00:30:00|12598.3|12596.8|12594.1|12592.6|12598.6|12597.2|12593.9|12592.4|114
1701045300000|2023-11-27 00:35:00|12594.2|12592.7|12595.2|12593.7|12595.3|12593.8|12594.1|12592.6|121
1701045600000|2023-11-27 00:40:00|12595.3|12593.8|12595.5|12594.6|12596.8|12595.9|12594.7|12593.7|115
1701045900000|2023-11-27 00:45:00|12595.6|12594.7|12593.8|12592.9|12595.6|12594.7|12593.7|12592.8|114
1701046200000|2023-11-27 00:50:00|12593.9|12593|12597.3|12595.8|12597.3|12595.8|12593.5|12592|215
1701046500000|2023-11-27 00:55:00|12597.1|12595.6|12594.7|12593.8|12597.1|12595.6|12594.1|12592.6|140
1701046800000|2023-11-27 01:00:00|12594.8|12593.9|12596|12595.1|12596|12595.1|12592.1|12590.6|211
1701047100000|2023-11-27 01:05:00|12595.9|12595|12597.2|12595.7|12598|12596.9|12595.7|12594.7|245
1701047400000|2023-11-27 01:10:00|12597|12595.5|12597.3|12596.4|12597.5|12596.4|12595.2|12594.2|125
1701047700000|2023-11-27 01:15:00|12597.1|12596.2|12598.9|12598|12600.3|12599.1|12596.1|12594.9|241
1701048000000|2023-11-27 01:20:00|12599.1|12598.2|12602.4|12600.9|12602.5|12601|12598.6|12597.7|225
1701048300000|2023-11-27 01:25:00|12602.3|12600.8|12610.3|12609.4|12611.1|12609.7|12602|12600.8|399
1701048600000|2023-11-27 01:30:00|12610.2|12609.3|12608.3|12606.8|12610.6|12609.3|12605.1|12603.6|369
1701048900000|2023-11-27 01:35:00|12608.4|12606.9|12607.4|12605.9|12609.5|12608|12607.1|12605.6|226
1701049200000|2023-11-27 01:40:00|12607.3|12605.8|12605|12603.5|12607.5|12606|12604.3|12602.8|233
1701049500000|2023-11-27 01:45:00|12604.9|12603.4|12606.3|12604.8|12607.7|12606.4|12604.6|12603.1|262
1701049800000|2023-11-27 01:50:00|12606.2|12604.7|12606.5|12605|12609.7|12608.2|12606.2|12604.7|252
1701050100000|2023-11-27 01:55:00|12606.6|12605.1|12604.4|12602.9|12607.6|12606.1|12603.1|12601.6|289
1701050400000|2023-11-27 02:00:00|12604|12603.1|12599.4|12597.9|12604.6|12603.6|12599|12597.5|239
1701050700000|2023-11-27 02:05:00|12599.3|12597.8|12598.1|12597.2|12599.8|12598.5|12598|12596.8|174
1701051000000|2023-11-27 02:10:00|12598|12597.1|12596.1|12595.2|12598|12597.1|12594.9|12594|213
1701051300000|2023-11-27 02:15:00|12596.2|12595.3|12593.4|12591.9|12596.2|12595.3|12593.3|12591.8|170
1701051600000|2023-11-27 02:20:00|12593.1|12592.2|12592.2|12591.3|12593.5|12592.2|12591.6|12590.4|214
1701051900000|2023-11-27 02:25:00|12592.1|12591.2|12594.7|12593.2|12596.4|12594.9|12592|12591.1|157
1701052200000|2023-11-27 02:30:00|12594.6|12593.1|12593.2|12592.3|12595.1|12593.6|12592.1|12591.1|242
1701052500000|2023-11-27 02:35:00|12593.4|12592.5|12594|12593.1|12594.3|12593.4|12592.5|12591.6|167
1701052800000|2023-11-27 02:40:00|12593.9|12593|12596.9|12595.4|12597.6|12596.1|12593.2|12592.3|142
1701053100000|2023-11-27 02:45:00|12596.8|12595.3|12595.9|12594.4|12597|12595.5|12594.6|12593.1|187
1701053400000|2023-11-27 02:50:00|12595.8|12594.3|12598.8|12597.3|12599.5|12598|12595.5|12594|155
1701053700000|2023-11-27 02:55:00|12598.7|12597.2|12599.8|12598.3|12600|12598.5|12597.7|12596.2|145
1701054000000|2023-11-27 03:00:00|12600|12598.5|12599.9|12598.4|12601.4|12599.9|12598.9|12597.4|163
1701054300000|2023-11-27 03:05:00|12599.8|12598.3|12598.7|12597.2|12600|12598.6|12597.3|12596.1|174
1701054600000|2023-11-27 03:10:00|12598.8|12597.3|12601.6|12600.1|12602|12600.5|12598|12596.9|196
1701054900000|2023-11-27 03:15:00|12601.7|12600.2|12600.8|12599.3|12602.5|12601|12599.8|12598.3|138
1701055200000|2023-11-27 03:20:00|12600.7|12599.2|12599|12597.5|12600.8|12599.3|12598.6|12597.1|167
1701055500000|2023-11-27 03:25:00|12598.9|12597.4|12596.9|12595.4|12598.9|12597.4|12596.5|12595|139
1701055800000|2023-11-27 03:30:00|12596.8|12595.3|12600|12598.5|12600.7|12599.2|12595.8|12594.3|200
1701056100000|2023-11-27 03:35:00|12599.9|12598.4|12600.7|12599.2|12601.2|12599.7|12598.7|12597.2|223
1701056400000|2023-11-27 03:40:00|12600.6|12599.1|12602.8|12601.3|12602.8|12601.3|12599.6|12598.1|120
1701056700000|2023-11-27 03:45:00|12602.7|12601.2|12603|12601.5|12603.5|12602|12601.6|12600.1|137
1701057000000|2023-11-27 03:50:00|12603.9|12602.4|12605.8|12604.3|12606.1|12604.6|12603.9|12602.4|109
1701057300000|2023-11-27 03:55:00|12605.7|12604.2|12606.2|12604.7|12607.3|12605.8|12605.5|12604|111
1701057600000|2023-11-27 04:00:00|12606|12604.5|12605.4|12604.5|12607.2|12605.7|12604.3|12603.3|160
1701057900000|2023-11-27 04:05:00|12605.3|12604.4|12602.1|12601.2|12605.8|12604.7|12602|12601.1|102
1701058200000|2023-11-27 04:10:00|12602|12601.1|12601.2|12600.3|12602.3|12601.4|12600.3|12599.4|120
1701058500000|2023-11-27 04:15:00|12601.1|12600.2|12603.9|12603|12604|12603.1|12600.3|12599.4|79
1701058800000|2023-11-27 04:20:00|12604|12603.1|12604.3|12603.4|12604.7|12603.8|12603|12602.1|120
1701059100000|2023-11-27 04:25:00|12604.2|12603.3|12603.8|12602.3|12604.4|12603.5|12602.8|12601.3|74
1701059400000|2023-11-27 04:30:00|12603.7|12602.2|12603.8|12602.3|12604|12602.5|12602.3|12600.8|110
1701059700000|2023-11-27 04:35:00|12603.7|12602.2|12604.9|12603.4|12605.3|12603.8|12602.5|12601|120
1701060000000|2023-11-27 04:40:00|12604.8|12603.3|12606.6|12605.1|12606.8|12605.3|12604.6|12603.1|103
1701060300000|2023-11-27 04:45:00|12606.5|12605|12607.7|12606.2|12609.5|12608|12606.5|12605|139
1701060600000|2023-11-27 04:50:00|12607.9|12606.4|12609.7|12608.2|12610.6|12609.1|12606.8|12605.3|164
1701060900000|2023-11-27 04:55:00|12609.6|12608.1|12607.8|12606.3|12610.8|12609.3|12607|12605.9|136
1701061200000|2023-11-27 05:00:00|12607.7|12606.2|12608.4|12607.5|12609.9|12608.4|12606.4|12605.2|181
1701061500000|2023-11-27 05:05:00|12608.3|12607.4|12607.7|12606.2|12609|12607.7|12607.2|12605.9|155
1701061800000|2023-11-27 05:10:00|12607.4|12605.9|12607.4|12606.5|12607.7|12606.5|12606.1|12604.6|83
1701062100000|2023-11-27 05:15:00|12607.3|12606.4|12607.5|12606|12607.9|12606.5|12606.8|12605.3|141
1701062400000|2023-11-27 05:20:00|12607.6|12606.1|12608.8|12607.9|12608.8|12607.9|12606.4|12604.9|108
1701062700000|2023-11-27 05:25:00|12608.9|12608|12607.1|12606.2|12609.3|12608.2|12607|12605.8|121
1701063000000|2023-11-27 05:30:00|12607.2|12606.3|12607.2|12606.3|12608.3|12607.4|12606|12605.1|105
1701063300000|2023-11-27 05:35:00|12607.1|12606.2|12607.3|12606.4|12607.4|12606.5|12605.9|12604.5|87
1701063600000|2023-11-27 05:40:00|12607.4|12606.5|12609.2|12608.3|12610.6|12609.1|12607.4|12606.5|97
1701063900000|2023-11-27 05:45:00|12609.8|12608.9|12611.5|12610|12611.8|12610.5|12609.3|12608.4|107
1701064200000|2023-11-27 05:50:00|12611|12609.5|12611.6|12610.1|12613.6|12612.3|12610.6|12609.1|181
1701064500000|2023-11-27 05:55:00|12611.4|12609.9|12611.7|12610.2|12612.3|12611.4|12609.7|12608.2|182
1701064800000|2023-11-27 06:00:00|12611.6|12610.1|12612.2|12611.3|12615|12614.1|12611.4|12609.9|186
1701065100000|2023-11-27 06:05:00|12612.3|12611.4|12613.8|12612.3|12614.1|12613.1|12611.5|12610.6|141
1701065400000|2023-11-27 06:10:00|12614.1|12613.2|12621.7|12620.2|12622.8|12621.3|12614.1|12613.2|248
1701065700000|2023-11-27 06:15:00|12621.6|12620.1|12616|12615.1|12621.7|12620.2|12615.7|12614.8|141
1701066000000|2023-11-27 06:20:00|12616.1|12615.2|12617.2|12616.3|12618.6|12617.7|12615.3|12614.4|227
1701066300000|2023-11-27 06:25:00|12617.1|12616.2|12616|12615.1|12618.3|12617.4|12615.5|12614.6|159
1701066600000|2023-11-27 06:30:00|12616.1|12615.2|12616.1|12614.6|12616.6|12615.7|12612.1|12610.6|215
1701066900000|2023-11-27 06:35:00|12616|12614.5|12616.1|12615.2|12616.7|12615.2|12614.4|12613|239
1701067200000|2023-11-27 06:40:00|12616|12615.1|12619.6|12618.1|12621.7|12620.2|12616|12615.1|233
1701067500000|2023-11-27 06:45:00|12619.7|12618.2|12619.1|12617.6|12619.9|12618.4|12616.4|12615.1|137
1701067800000|2023-11-27 06:50:00|12618.9|12617.4|12616.4|12615.5|12619.5|12618|12615.8|12614.3|170
1701068100000|2023-11-27 06:55:00|12616.5|12615.6|12617.7|12616.2|12618.9|12617.4|12616.4|12615.5|142
1701068400000|2023-11-27 07:00:00|12617.8|12616.3|12622|12621.1|12624.6|12623.2|12617.8|12616.3|443
1701068700000|2023-11-27 07:05:00|12621.9|12621|12623|12621.5|12623.9|12623|12620.2|12619.3|339
1701069000000|2023-11-27 07:10:00|12622.9|12622|12625.5|12624.6|12628.1|12626.6|12621.6|12620.7|449
1701069300000|2023-11-27 07:15:00|12625.6|12624.7|12621.2|12620.3|12625.6|12624.7|12620|12619.1|236
1701069600000|2023-11-27 07:20:00|12620.7|12619.8|12619.9|12619|12622.6|12621.7|12618.6|12617.7|253
1701069900000|2023-11-27 07:25:00|12619.7|12618.8|12623.4|12622.5|12624.3|12623.4|12619.6|12618.7|269
1701070200000|2023-11-27 07:30:00|12623.3|12622.4|12621.8|12620.9|12623.9|12623|12620.4|12619.5|309
1701070500000|2023-11-27 07:35:00|12621.9|12621|12619.9|12619|12622.7|12621.8|12618.4|12617.5|193
1701070800000|2023-11-27 07:40:00|12619.8|12618.9|12618.4|12617.5|12620.5|12619.6|12618.3|12617.4|209
1701071100000|2023-11-27 07:45:00|12618.6|12617.7|12615.2|12614.3|12620.4|12619.5|12614|12613.1|247
1701071400000|2023-11-27 07:50:00|12616|12615.1|12612.7|12611.8|12616.1|12615.2|12611.5|12610.6|274
1701071700000|2023-11-27 07:55:00|12612.5|12611.6|12617.9|12617|12618.2|12617.3|12610.9|12610|412
1701072000000|2023-11-27 08:00:00|12618.1|12617.2|12615.3|12614.4|12618.1|12617.2|12612.9|12612|473
1701072300000|2023-11-27 08:05:00|12615.4|12614.5|12620.2|12619.3|12621.4|12620.5|12615.1|12614.2|304
1701072600000|2023-11-27 08:10:00|12620.3|12619.4|12620.2|12619.3|12625.1|12624.2|12620.1|12618.9|406
1701072900000|2023-11-27 08:15:00|12620.1|12619.2|12615.3|12614.4|12620.5|12619.6|12613.4|12612.5|356
1701073200000|2023-11-27 08:20:00|12615.1|12614.2|12615.2|12614.3|12615.5|12614.6|12610.6|12609.7|209
1701073500000|2023-11-27 08:25:00|12615.1|12614.2|12615.1|12614.2|12617.4|12616.5|12614.1|12613.2|292
1701073800000|2023-11-27 08:30:00|12615|12614.1|12615.6|12614.7|12616.2|12615.3|12611.8|12610.9|340
1701074100000|2023-11-27 08:35:00|12615.7|12614.8|12616.4|12615.5|12617.7|12616.8|12613.4|12612.5|289
1701074400000|2023-11-27 08:40:00|12616.3|12615.4|12606.8|12605.9|12617.3|12616.4|12606.1|12605.2|349
1701074700000|2023-11-27 08:45:00|12606.9|12606|12607.3|12606.4|12610.4|12609.5|12606|12605.1|405
1701075000000|2023-11-27 08:50:00|12607.4|12606.5|12609.6|12608.7|12611|12610.1|12605.7|12604.7|346
1701075300000|2023-11-27 08:55:00|12609.3|12608.4|12608.8|12607.9|12610.1|12609.2|12606.2|12605.3|302
1701075600000|2023-11-27 09:00:00|12608.7|12607.8|12605.8|12604.9|12610.3|12609.4|12605.1|12604.2|253
1701075900000|2023-11-27 09:05:00|12605.6|12604.7|12607.1|12606.2|12608.1|12607.2|12604.9|12604|266
1701076200000|2023-11-27 09:10:00|12607.4|12606.5|12609.9|12609|12613.5|12612.6|12607.4|12606.5|223
1701076500000|2023-11-27 09:15:00|12609.7|12608.8|12605.8|12604.9|12611.1|12610.2|12605.7|12604.8|254
1701076800000|2023-11-27 09:20:00|12605.7|12604.8|12606.9|12606|12608.3|12607.4|12604.5|12603.6|194
1701077100000|2023-11-27 09:25:00|12607|12606.1|12612.2|12611.3|12612.4|12611.5|12606.2|12605.3|194
1701077400000|2023-11-27 09:30:00|12612|12611.1|12614.3|12613.4|12614.3|12613.4|12611.4|12610.5|203
1701077700000|2023-11-27 09:35:00|12614.2|12613.3|12612.7|12611.8|12616|12615.1|12612|12611.1|219
1701078000000|2023-11-27 09:40:00|12612.6|12611.7|12611.9|12611|12617|12616.1|12611.9|12611|278
1701078300000|2023-11-27 09:45:00|12611.3|12610.4|12616.1|12615.2|12616.9|12616|12610.1|12609.2|296
1701078600000|2023-11-27 09:50:00|12616.2|12615.3|12611|12610.1|12616.8|12615.9|12610.6|12609.7|227
1701078900000|2023-11-27 09:55:00|12611.1|12610.2|12609|12608.1|12613|12612.1|12607.9|12606.8|270
1701079200000|2023-11-27 10:00:00|12609.1|12608.2|12604.1|12603.2|12609.1|12608.2|12603.8|12602.9|380
1701079500000|2023-11-27 10:05:00|12604.2|12603.3|12603.8|12602.9|12607.2|12606.3|12602.6|12601.7|230
1701079800000|2023-11-27 10:10:00|12603.6|12602.7|12605.8|12604.9|12605.8|12604.9|12602.8|12601.9|189
1701080100000|2023-11-27 10:15:00|12605.9|12605|12608.6|12607.7|12609.1|12608.2|12604.9|12604|214
1701080400000|2023-11-27 10:20:00|12608.7|12607.8|12609.6|12608.7|12610.9|12610|12606.3|12605.4|290
1701080700000|2023-11-27 10:25:00|12609.3|12608.4|12612.7|12611.8|12612.8|12611.9|12608.4|12607.5|256
1701081000000|2023-11-27 10:30:00|12612.8|12611.9|12611.8|12610.9|12612.8|12611.9|12610.9|12610|221
1701081300000|2023-11-27 10:35:00|12611.5|12610.6|12612.8|12611.9|12614.2|12613.3|12611.1|12610.2|231
1701081600000|2023-11-27 10:40:00|12612.9|12612|12613.8|12612.9|12615.3|12614.4|12611.8|12610.9|309
1701081900000|2023-11-27 10:45:00|12613.9|12613|12619.6|12618.7|12620.8|12619.9|12613.5|12612.6|390
1701082200000|2023-11-27 10:50:00|12619.7|12618.8|12621.6|12620.7|12621.9|12621|12618|12617.1|206
1701082500000|2023-11-27 10:55:00|12621.7|12620.8|12623.9|12623|12626|12625.1|12621.6|12620.7|284
1701082800000|2023-11-27 11:00:00|12624|12623.1|12623.5|12622.6|12624.9|12624|12621.8|12620.9|255
1701083100000|2023-11-27 11:05:00|12623.6|12622.7|12621.7|12620.8|12624.4|12623.5|12620.5|12619.6|302
1701083400000|2023-11-27 11:10:00|12621.6|12620.7|12622.7|12621.8|12623.2|12622.3|12621.4|12620.5|215
1701083700000|2023-11-27 11:15:00|12623.4|12622.5|12623.9|12623|12624.7|12623.8|12621.9|12621|207
1701084000000|2023-11-27 11:20:00|12624.1|12623.2|12622.9|12622|12625|12624.1|12620.2|12619.3|251
1701084300000|2023-11-27 11:25:00|12623.2|12622.3|12622.6|12621.7|12624.6|12623.7|12621.5|12620.6|261
1701084600000|2023-11-27 11:30:00|12622.5|12621.6|12623.6|12622.7|12624.5|12623.6|12622.5|12621.6|198
1701084900000|2023-11-27 11:35:00|12623.3|12622.4|12617.6|12616.7|12623.5|12622.6|12617.3|12616.4|197
1701085200000|2023-11-27 11:40:00|12617.7|12616.8|12621.8|12620.9|12621.9|12621|12616.6|12615.7|205
1701085500000|2023-11-27 11:45:00|12621.7|12620.8|12624.5|12623.6|12624.6|12623.7|12621.5|12620.6|166
1701085800000|2023-11-27 11:50:00|12623.9|12623|12629.8|12628.9|12631.4|12630.5|12623.9|12623|261
1701086100000|2023-11-27 11:55:00|12629.9|12629|12635.2|12634.3|12637|12636.1|12629.8|12628.9|281
1701086400000|2023-11-27 12:00:00|12635.3|12634.4|12629.7|12628.8|12635.8|12634.9|12629.2|12628.3|268
1701086700000|2023-11-27 12:05:00|12629.6|12628.7|12635.2|12634.3|12635.6|12634.7|12629.2|12628.3|238
1701087000000|2023-11-27 12:10:00|12635.3|12634.4|12641.5|12640.6|12641.9|12641|12635.3|12634.4|208
1701087300000|2023-11-27 12:15:00|12641.6|12640.7|12643.4|12642.5|12644|12643.1|12639|12638.1|269
1701087600000|2023-11-27 12:20:00|12643.6|12642.7|12640.3|12639.4|12644.8|12643.9|12640|12639.1|267
1701087900000|2023-11-27 12:25:00|12640.9|12640|12633.8|12632.9|12641.8|12640.9|12632.8|12631.9|284
1701088200000|2023-11-27 12:30:00|12633.9|12633|12632|12631.1|12635.2|12634.3|12632|12631.1|251
1701088500000|2023-11-27 12:35:00|12632.1|12631.2|12637.2|12636.3|12638.1|12637.2|12632|12631.1|318
1701088800000|2023-11-27 12:40:00|12637.1|12636.2|12638.1|12637.2|12641.3|12640.4|12637.1|12636.2|230
1701089100000|2023-11-27 12:45:00|12638.2|12637.3|12637|12636.1|12638.9|12638|12637|12636.1|199
1701089400000|2023-11-27 12:50:00|12637.1|12636.2|12638.3|12637.4|12643.3|12642.4|12635.2|12634.3|319
1701089700000|2023-11-27 12:55:00|12638|12637.1|12638|12637.1|12642|12640.7|12634.3|12633.4|390
1701090000000|2023-11-27 13:00:00|12638.2|12637.3|12633.8|12632.9|12639.5|12638.6|12631.7|12630.8|432
1701090300000|2023-11-27 13:05:00|12633.9|12633|12633.9|12633|12639.9|12639|12633.7|12632.8|561
1701090600000|2023-11-27 13:10:00|12633.8|12632.9|12633.6|12632.7|12636.5|12635.6|12632.9|12631.9|404
1701090900000|2023-11-27 13:15:00|12633.7|12632.8|12627.6|12626.7|12633.9|12633|12627.6|12626.7|490
1701091200000|2023-11-27 13:20:00|12627.8|12626.9|12627.2|12626.3|12630.3|12629.4|12624.6|12623.7|589
1701091500000|2023-11-27 13:25:00|12627.3|12626.4|12632.7|12631.8|12632.9|12632|12627.1|12626.2|343
1701091800000|2023-11-27 13:30:00|12632.6|12631.7|12632.8|12631.9|12635.1|12634.2|12629.6|12628.7|545
1701092100000|2023-11-27 13:35:00|12632.7|12631.8|12628.7|12627.8|12633.2|12632.3|12626.3|12625.4|571
1701092400000|2023-11-27 13:40:00|12628.8|12627.9|12628.1|12627.2|12629.9|12629|12625.2|12624.3|475
1701092700000|2023-11-27 13:45:00|12628.3|12627.4|12630.7|12629.8|12633.7|12632.8|12626.9|12626|539
1701093000000|2023-11-27 13:50:00|12630.6|12629.7|12630.2|12629.3|12631.2|12630.3|12624.9|12624|615
1701093300000|2023-11-27 13:55:00|12630.3|12629.4|12625.8|12624.9|12632.3|12631.4|12624.4|12623.5|473
1701093600000|2023-11-27 14:00:00|12625.9|12625|12627.7|12626.2|12628.4|12626.9|12623.3|12622.4|718
1701093900000|2023-11-27 14:05:00|12627.6|12626.1|12625|12624.1|12628|12627.1|12624.3|12623.4|577
1701094200000|2023-11-27 14:10:00|12625.1|12624.2|12623.4|12622.5|12629.4|12628.5|12623.4|12622.5|463
1701094500000|2023-11-27 14:15:00|12623.3|12622.4|12624.1|12623.2|12625.3|12624.4|12620|12619.1|587
1701094800000|2023-11-27 14:20:00|12624.2|12623.3|12621.8|12620.9|12625.2|12624.3|12619.1|12618.2|364
1701095100000|2023-11-27 14:25:00|12621.6|12620.7|12622|12621.1|12622.6|12621.7|12619.2|12618.3|344
1701095400000|2023-11-27 14:30:00|12622.2|12621.3|12617.8|12616.9|12626|12625.1|12615.2|12614.2|542
1701095700000|2023-11-27 14:35:00|12617.7|12616.8|12618.9|12618|12620.2|12619.3|12616.2|12615.3|408
1701096000000|2023-11-27 14:40:00|12618.8|12617.9|12623.1|12622.2|12625.7|12624.5|12616.9|12616|586
1701096300000|2023-11-27 14:45:00|12623.2|12622.3|12626|12625.1|12627.7|12626.5|12622.9|12622|402
1701096600000|2023-11-27 14:50:00|12626.2|12625.3|12614.8|12613.9|12626.3|12625.4|12613.9|12613|461
1701096900000|2023-11-27 14:55:00|12614.7|12613.8|12615.9|12614.4|12617.1|12616.2|12613.7|12612.5|410
1701097200000|2023-11-27 15:00:00|12615.6|12614.1|12616.4|12615.5|12623.1|12621.7|12615.5|12614.1|922
1701097500000|2023-11-27 15:05:00|12616.6|12615.7|12613.7|12612.8|12616.9|12616|12610.6|12609.1|749
1701097800000|2023-11-27 15:10:00|12613.8|12612.9|12613.1|12612.2|12615.7|12614.8|12609|12608.1|598
1701098100000|2023-11-27 15:15:00|12613|12612.1|12613.9|12613|12616|12615.1|12611.1|12610.2|542
1701098400000|2023-11-27 15:20:00|12614|12613.1|12613|12612.1|12618.2|12617.3|12612.1|12611.2|483
1701098700000|2023-11-27 15:25:00|12613.1|12612.2|12620.9|12620|12622|12621.1|12611.6|12610.7|555
1701099000000|2023-11-27 15:30:00|12621|12620.1|12614.6|12613.7|12622.5|12621.6|12613.6|12612.7|488
1701099300000|2023-11-27 15:35:00|12614.8|12613.9|12613.7|12612.8|12617.8|12616.9|12610.6|12609.7|514
1701099600000|2023-11-27 15:40:00|12614.3|12613.4|12610.7|12609.8|12614.9|12614|12610.6|12609.7|347
1701099900000|2023-11-27 15:45:00|12610.6|12609.7|12606.9|12606|12611.5|12610.6|12604.6|12603.7|532
1701100200000|2023-11-27 15:50:00|12607|12606.1|12607.8|12606.9|12608.2|12607.3|12605|12604|372
1701100500000|2023-11-27 15:55:00|12607.9|12607|12605.9|12605|12608.8|12607.9|12603.6|12602.4|481
1701100800000|2023-11-27 16:00:00|12606|12605.1|12606.5|12605.6|12609.1|12608.2|12603.9|12603|499
1701101100000|2023-11-27 16:05:00|12606.4|12605.5|12609.3|12607.8|12610.3|12609.4|12603.7|12602.8|487
1701101400000|2023-11-27 16:10:00|12609.5|12608|12611.8|12610.9|12611.8|12610.9|12606.8|12605.9|470
1701101700000|2023-11-27 16:15:00|12611.5|12610.6|12610|12609.1|12611.5|12610.6|12608.4|12607.5|358
1701102000000|2023-11-27 16:20:00|12610.1|12609.2|12607.2|12605.7|12610.1|12609.2|12606.5|12605.6|335
1701102300000|2023-11-27 16:25:00|12607.3|12605.8|12609.1|12608.2|12609.6|12608.7|12606.6|12605.5|359
1701102600000|2023-11-27 16:30:00|12609|12608.1|12603.4|12602.5|12611.9|12611|12601.2|12600.3|419
1701102900000|2023-11-27 16:35:00|12603.1|12602.2|12607.1|12606.2|12608.9|12608|12602|12601.1|455
1701103200000|2023-11-27 16:40:00|12607|12606.1|12603.1|12602.2|12607.3|12606.4|12601.8|12600.9|305
1701103500000|2023-11-27 16:45:00|12603|12602.1|12609.4|12608.5|12610.2|12609.3|12602.9|12602|455
1701103800000|2023-11-27 16:50:00|12609.3|12608.4|12608.6|12607.7|12611.3|12610.4|12607.5|12606.6|370
1701104100000|2023-11-27 16:55:00|12608.5|12607.6|12611|12610.1|12613.1|12612.2|12608|12607.1|415
1701104400000|2023-11-27 17:00:00|12610.9|12610|12611.9|12611|12612.9|12612|12610.7|12609.8|333
1701104700000|2023-11-27 17:05:00|12611.8|12610.9|12609.8|12608.9|12611.9|12611|12609.1|12608.2|244
1701105000000|2023-11-27 17:10:00|12609.7|12608.8|12607.9|12607|12610.9|12610|12607.6|12606.7|181
1701105300000|2023-11-27 17:15:00|12607.8|12606.9|12604.7|12603.8|12609.2|12608.3|12604.6|12603.7|161
1701105600000|2023-11-27 17:20:00|12604.6|12603.7|12602.2|12601.3|12604.6|12603.7|12601.8|12600.9|147
1701105900000|2023-11-27 17:25:00|12602.1|12601.2|12602.9|12602|12605.5|12604.6|12601.9|12601|216
1701106200000|2023-11-27 17:30:00|12603.1|12602.2|12605.1|12604.2|12605.5|12604.6|12602.3|12601.4|223
1701106500000|2023-11-27 17:35:00|12605.2|12604.3|12608.9|12608|12608.9|12608|12604.7|12603.8|168
1701106800000|2023-11-27 17:40:00|12609|12608.1|12609.6|12608.7|12613|12612.1|12607.9|12607|226
1701107100000|2023-11-27 17:45:00|12608.5|12607.6|12607.8|12606.9|12611.6|12610.7|12605.8|12604.9|212
1701107400000|2023-11-27 17:50:00|12607.7|12606.8|12605.6|12604.7|12607.7|12606.8|12603.6|12602.7|168
1701107700000|2023-11-27 17:55:00|12605.2|12604.3|12604.1|12603.2|12606.4|12605.5|12604.1|12603.2|148
1701108000000|2023-11-27 18:00:00|12604|12603.1|12611.8|12610.9|12615.4|12614.5|12602.3|12601.4|487
1701108300000|2023-11-27 18:05:00|12611.7|12610.8|12613.3|12612.4|12615.8|12614.9|12611|12610.1|396
1701108600000|2023-11-27 18:10:00|12613.1|12612.2|12615|12614.1|12615.4|12614.5|12611|12610.1|265
1701108900000|2023-11-27 18:15:00|12615.1|12614.2|12611.9|12611|12615.4|12614.5|12611.7|12610.8|275
1701109200000|2023-11-27 18:20:00|12611.8|12610.9|12614.2|12613.3|12614.9|12614|12611|12610.1|214
1701109500000|2023-11-27 18:25:00|12614.3|12613.4|12614.3|12613.4|12614.4|12613.5|12612.3|12611.4|172
1701109800000|2023-11-27 18:30:00|12614.4|12613.5|12616.1|12615.2|12617.3|12616.4|12613.9|12612.7|287
1701110100000|2023-11-27 18:35:00|12616.2|12615.3|12615|12614.1|12618|12617.1|12614.9|12613.7|197
1701110400000|2023-11-27 18:40:00|12614.9|12614|12617.4|12616.5|12618.3|12617.4|12614.1|12613.2|175
1701110700000|2023-11-27 18:45:00|12617.3|12616.4|12619.4|12618.5|12619.7|12618.8|12616.5|12615.6|148
1701111000000|2023-11-27 18:50:00|12619.5|12618.6|12621.5|12620|12621.6|12620.5|12619.2|12618.3|196
1701111300000|2023-11-27 18:55:00|12621.4|12619.9|12620|12619.1|12621.6|12620.1|12619.3|12618.4|130
1701111600000|2023-11-27 19:00:00|12620.1|12619.2|12621.2|12620.3|12621.3|12620.4|12620|12619.1|86
1701111900000|2023-11-27 19:05:00|12621.1|12620.2|12622.3|12621.4|12623.4|12622.5|12621.1|12620.2|92
1701112200000|2023-11-27 19:10:00|12622.2|12621.3|12626.3|12625.4|12626.5|12625.6|12622.1|12621.1|155
1701112500000|2023-11-27 19:15:00|12626.2|12625.3|12626.4|12625.5|12629.4|12628.5|12626.1|12625.2|231
1701112800000|2023-11-27 19:20:00|12626.3|12625.4|12628.4|12627.5|12628.6|12627.7|12626.1|12625.2|147
1701113100000|2023-11-27 19:25:00|12628.3|12627.4|12627.5|12626.6|12628.5|12627.6|12626.1|12625.2|95
1701113400000|2023-11-27 19:30:00|12627.6|12626.7|12629.2|12628.3|12629.5|12628.4|12627.2|12626|157
1701113700000|2023-11-27 19:35:00|12629.4|12628.5|12632.3|12631.4|12633.3|12632.4|12629|12628.1|216
1701114000000|2023-11-27 19:40:00|12632.4|12631.5|12633.4|12632.5|12634.4|12633.5|12631.2|12630.3|206
1701114300000|2023-11-27 19:45:00|12633.3|12632.4|12631.4|12629.9|12633.5|12632.6|12630.4|12629.5|161
1701114600000|2023-11-27 19:50:00|12631.5|12630|12631|12630.1|12631.5|12630.3|12628.9|12628|164
1701114900000|2023-11-27 19:55:00|12631.1|12630.2|12633.2|12632.3|12633.7|12632.8|12629|12628.1|218
1701115200000|2023-11-27 20:00:00|12633.1|12632.2|12630.1|12629.2|12633.1|12632.2|12629.3|12628.4|226
1701115500000|2023-11-27 20:05:00|12629.9|12629|12630.2|12629.3|12630.5|12629.5|12627.1|12626.2|200
1701115800000|2023-11-27 20:10:00|12630.3|12629.4|12628.7|12627.8|12630.5|12629.4|12628.5|12627|228
1701116100000|2023-11-27 20:15:00|12628.6|12627.7|12626.4|12624.9|12628.6|12627.7|12626.1|12624.8|184
1701116400000|2023-11-27 20:20:00|12626.3|12624.8|12628.8|12627.3|12628.8|12627.3|12626.1|12624.8|114
1701116700000|2023-11-27 20:25:00|12628.7|12627.2|12628.4|12627.5|12629.5|12628|12627.4|12626.4|147
1701117000000|2023-11-27 20:30:00|12628.5|12627.6|12629.6|12628.1|12629.7|12628.2|12627.8|12626.9|104
1701117300000|2023-11-27 20:35:00|12629.7|12628.2|12631.2|12630.3|12631.6|12630.3|12629.1|12628|139
1701117600000|2023-11-27 20:40:00|12630.9|12630|12631.3|12630.4|12631.5|12630.6|12630.1|12629.2|110
1701117900000|2023-11-27 20:45:00|12631.2|12630.3|12630.2|12629.3|12631.3|12630.3|12629|12628.1|157
1701118200000|2023-11-27 20:50:00|12630.3|12629.4|12630.5|12629.6|12630.8|12629.9|12629.2|12628.3|116
1701118500000|2023-11-27 20:55:00|12630.7|12629.8|12630.4|12628.9|12630.7|12629.8|12629.1|12628|245
1701118800000|2023-11-27 21:00:00|12630.3|12628.8|12628.3|12627.4|12630.4|12629.2|12628.2|12626.9|190
1701119100000|2023-11-27 21:05:00|12628.4|12627.5|12627.7|12626.2|12628.8|12627.6|12627.2|12626|91
1701119400000|2023-11-27 21:10:00|12627.6|12626.1|12627|12626.1|12627.8|12626.7|12626.5|12625.2|61
1701119700000|2023-11-27 21:15:00|12626.9|12626|12627.3|12625.8|12627.6|12626.3|12626.3|12625.4|86
1701120000000|2023-11-27 21:20:00|12627.4|12625.9|12627.1|12626.2|12627.5|12626.3|12627.1|12625.7|91
1701120300000|2023-11-27 21:25:00|12627.2|12626.3|12626.4|12625.5|12628.2|12627.1|12626.4|12625.5|80
1701120600000|2023-11-27 21:30:00|12626.5|12625.6|12627.8|12626.3|12628.2|12626.7|12626.2|12625|98
1701120900000|2023-11-27 21:35:00|12627.7|12626.2|12628.2|12627.3|12628.7|12627.4|12627.6|12626.1|91
1701121200000|2023-11-27 21:40:00|12628.3|12627.4|12628.9|12628|12629.2|12628.1|12627.6|12626.1|169
1701121500000|2023-11-27 21:45:00|12628.8|12627.9|12629.7|12628.2|12629.7|12628.3|12628.1|12627|127
1701121800000|2023-11-27 21:50:00|12629.6|12628.1|12630.7|12629.2|12630.9|12629.4|12629.5|12628|90
1701122100000|2023-11-27 21:55:00|12630.9|12629.4|12629.3|12625.9|12631.3|12629.5|12628.6|12625.7|186
1701122400000|2023-11-27 22:00:00|12632.8|12623.4|12633.2|12622.9|12634.4|12623.4|12632.8|12622.7|5
1701122700000|2023-11-27 22:05:00|12630.8|12618.9|12631.1|12619.2|12631.1|12619.2|12630.8|12618.9|2
1701123000000|2023-11-27 22:10:00|12633.2|12621.3|12630.9|12619|12633.2|12621.3|12630.9|12619|2
1701123300000|2023-11-27 22:15:00|12632.2|12620.3|12633|12621.1|12633.1|12621.2|12632.2|12620.3|3
1701123600000|2023-11-27 22:20:00|12632.9|12621|12631.2|12619.3|12633.5|12621.6|12631|12619.1|51
1701123900000|2023-11-27 22:25:00|12631.1|12619.2|12634.7|12623.2|12635.1|12623.3|12631|12619.1|51
1701124200000|2023-11-27 22:30:00|12634.6|12623.3|12634.2|12622.3|12634.9|12623.3|12632.5|12620.6|106
1701124500000|2023-11-27 22:35:00|12634.1|12622.2|12633.7|12628.3|12634.4|12628.7|12632.9|12621|123
1701124800000|2023-11-27 22:40:00|12633.8|12628.4|12635.3|12628.1|12635.5|12628.5|12633.4|12628|89
1701125100000|2023-11-27 22:45:00|12634.6|12627.9|12634.8|12628.3|12635.7|12629.3|12634.3|12627.8|108
1701125400000|2023-11-27 22:50:00|12634.9|12628.4|12635.8|12627.4|12637.5|12629.6|12634.7|12624.3|269
1701125700000|2023-11-27 22:55:00|12635.9|12627.5|12631.3|12623.5|12636.2|12627.6|12631.1|12621|171
1701126000000|2023-11-27 23:00:00|12631.9|12623.4|12630.5|12629|12634.3|12629.1|12629|12623.4|156
1701126300000|2023-11-27 23:05:00|12630.4|12628.9|12630.5|12629|12630.6|12629.1|12630.1|12628.6|32
1701126600000|2023-11-27 23:10:00|12630.4|12628.9|12631.5|12630|12631.5|12630|12629.2|12627.7|110
1701126900000|2023-11-27 23:15:00|12631.4|12629.9|12630.3|12628.8|12631.5|12630|12630.3|12628.8|40
1701127200000|2023-11-27 23:20:00|12630.4|12628.9|12633.8|12632.3|12634|12632.5|12630.4|12628.9|67
1701127500000|2023-11-27 23:25:00|12633.7|12632.2|12633.8|12632.3|12633.8|12632.3|12632.4|12631.1|69
1701127800000|2023-11-27 23:30:00|12633.9|12632.4|12634.5|12633|12635|12633.5|12633.9|12632.4|76
1701128100000|2023-11-27 23:35:00|12634.6|12633.1|12634.6|12633.1|12634.8|12633.3|12632.9|12631.4|68
1701128400000|2023-11-27 23:40:00|12634.7|12633.2|12633.8|12632.3|12634.9|12633.4|12633.7|12632.2|36
1701128700000|2023-11-27 23:45:00|12633.9|12632.4|12635.3|12633.8|12635.6|12634.1|12632.5|12631|99
1701129000000|2023-11-27 23:50:00|12635.2|12633.7|12634.4|12632.9|12635.6|12634.1|12633.9|12632.4|87
1701129300000|2023-11-27 23:55:00|12634.3|12632.8|12635.5|12634|12635.5|12634|12634.2|12632.7|63
1701129600000|2023-11-28 00:00:00|12635.4|12633.9|12634.6|12633.1|12636.4|12634.9|12634.2|12633|113
1701129900000|2023-11-28 00:05:00|12634.5|12633|12633.3|12632.4|12634.5|12633.3|12633.1|12632.2|77
1701130200000|2023-11-28 00:10:00|12633.4|12632.5|12633.5|12632.6|12634.7|12633.5|12633|12632.1|114
1701130500000|2023-11-28 00:15:00|12633.4|12632.5|12635.6|12634.1|12635.7|12634.2|12632.2|12631.3|115
1701130800000|2023-11-28 00:20:00|12635.5|12634|12634.8|12633.3|12635.6|12634.1|12632.3|12631.4|125
1701131100000|2023-11-28 00:25:00|12634.9|12633.4|12634.8|12633.3|12635|12633.6|12633.5|12632.3|128
1701131400000|2023-11-28 00:30:00|12634.7|12633.2|12636.7|12635.8|12640.2|12638.7|12634|12632.5|257
1701131700000|2023-11-28 00:35:00|12636.8|12635.9|12638|12636.5|12638|12636.5|12635.1|12634.1|221
1701132000000|2023-11-28 00:40:00|12637.9|12636.4|12636.5|12635|12638.3|12637.1|12635.5|12634.3|180
1701132300000|2023-11-28 00:45:00|12636.6|12635.1|12636.1|12635.2|12637.5|12636.6|12635.7|12634.8|139
1701132600000|2023-11-28 00:50:00|12636.2|12635.3|12636.6|12635.1|12638.6|12637.1|12635.8|12634.3|254
1701132900000|2023-11-28 00:55:00|12636.7|12635.2|12635.6|12634.7|12636.9|12635.4|12634.1|12632.8|245
1701133200000|2023-11-28 01:00:00|12635.9|12635|12637.4|12636.5|12638.3|12636.8|12635.5|12634|202
1701133500000|2023-11-28 01:05:00|12637.7|12636.2|12641.7|12640.2|12642.7|12641.3|12637.7|12636.2|312
1701133800000|2023-11-28 01:10:00|12641.6|12640.1|12641.6|12640.1|12642.8|12641.3|12639.3|12638.4|214
1701134100000|2023-11-28 01:15:00|12641.5|12640|12639.1|12638.2|12641.6|12640.1|12638.3|12637.4|218
1701134400000|2023-11-28 01:20:00|12639|12638.1|12635.8|12634.9|12639|12638.1|12634.8|12633.7|191
1701134700000|2023-11-28 01:25:00|12635.9|12635|12632.2|12631.3|12636.1|12635.2|12631.2|12630.2|232
1701135000000|2023-11-28 01:30:00|12632.1|12631.2|12631.3|12629.8|12632.5|12631.2|12630.6|12629.3|276
1701135300000|2023-11-28 01:35:00|12631.4|12629.9|12631.7|12630.2|12632|12630.7|12630.2|12628.7|212
1701135600000|2023-11-28 01:40:00|12631.8|12630.3|12634.9|12633.4|12637.6|12636.1|12630.7|12629.2|266
1701135900000|2023-11-28 01:45:00|12635|12633.5|12634.7|12633.2|12636.3|12634.8|12632.3|12631.4|310
1701136200000|2023-11-28 01:50:00|12634.3|12633.4|12636.1|12635.2|12636.7|12635.5|12633.4|12632|172
1701136500000|2023-11-28 01:55:00|12636.2|12635.3|12635.2|12634.3|12636.2|12635.3|12634.2|12633.3|150
1701136800000|2023-11-28 02:00:00|12635.1|12634.2|12633.7|12632.8|12635.1|12634.2|12632.5|12631.6|160
1701137100000|2023-11-28 02:05:00|12633.8|12632.9|12636.1|12634.6|12637|12635.6|12633.1|12632.2|136
1701137400000|2023-11-28 02:10:00|12636.2|12634.7|12632.7|12631.2|12636.4|12634.9|12631.3|12630.4|198
1701137700000|2023-11-28 02:15:00|12632.9|12631.4|12634.2|12633.3|12635|12634.1|12632.3|12630.8|138
1701138000000|2023-11-28 02:20:00|12633.5|12632.6|12636.3|12635.4|12636.6|12635.7|12633.3|12631.8|156
1701138300000|2023-11-28 02:25:00|12636.2|12635.3|12636.3|12635.4|12638.8|12637.9|12636|12635.1|138
1701138600000|2023-11-28 02:30:00|12636.2|12635.3|12641.7|12640.2|12641.8|12640.3|12636.2|12635.3|187
1701138900000|2023-11-28 02:35:00|12641.6|12640.1|12640.9|12639.4|12641.8|12640.6|12638|12636.5|236
1701139200000|2023-11-28 02:40:00|12640.8|12639.3|12639.3|12638.4|12642.2|12640.7|12638.6|12637.1|246
1701139500000|2023-11-28 02:45:00|12639.2|12638.3|12637.1|12635.6|12639.3|12638.4|12635.9|12635|140
1701139800000|2023-11-28 02:50:00|12637|12635.5|12634.9|12634|12637.8|12636.5|12634.5|12633.6|140
1701140100000|2023-11-28 02:55:00|12635|12634.1|12637.8|12636.3|12637.8|12636.7|12634.2|12633|177
1701140400000|2023-11-28 03:00:00|12637.7|12636.2|12638.3|12636.8|12639.1|12637.6|12636.9|12636|184
1701140700000|2023-11-28 03:05:00|12637.7|12636.2|12636.9|12635.4|12638|12637.1|12636|12634.7|157
1701141000000|2023-11-28 03:10:00|12637|12635.5|12637.1|12635.6|12638.1|12636.9|12636.8|12635.3|110
1701141300000|2023-11-28 03:15:00|12637.2|12635.7|12636.9|12635.4|12637.9|12636.5|12636.5|12635|106
1701141600000|2023-11-28 03:20:00|12637|12635.5|12636.8|12635.3|12637.9|12636.4|12636.4|12634.9|91
1701141900000|2023-11-28 03:25:00|12636.9|12635.4|12639.6|12638.1|12639.9|12638.4|12636.8|12635.3|186
1701142200000|2023-11-28 03:30:00|12639.7|12638.2|12636.4|12635.5|12639.7|12638.7|12636.3|12635.4|124
1701142500000|2023-11-28 03:35:00|12636.3|12635.4|12634.8|12633.3|12636.4|12635.5|12634.3|12633.3|145
1701142800000|2023-11-28 03:40:00|12634.6|12633.7|12634.6|12633.1|12635.7|12634.5|12633.7|12632.2|198
1701143100000|2023-11-28 03:45:00|12634.5|12633|12633.5|12632|12634.7|12633.3|12633.4|12632|217
1701143400000|2023-11-28 03:50:00|12633.6|12632.1|12633.6|12632.1|12634.5|12633|12633.1|12631.6|176
1701143700000|2023-11-28 03:55:00|12633.5|12632|12632.4|12630.9|12633.8|12632.9|12632.2|12630.7|151
1701144000000|2023-11-28 04:00:00|12632.3|12630.8|12631.2|12629.7|12632.3|12631.4|12630.7|12629.2|113
1701144300000|2023-11-28 04:05:00|12631.1|12629.6|12630.3|12629.4|12631.1|12629.6|12629.7|12628.2|82
1701144600000|2023-11-28 04:10:00|12630.2|12629.3|12629.3|12628.4|12630.5|12629.3|12629.3|12627.8|102
1701144900000|2023-11-28 04:15:00|12629.4|12628.5|12631.2|12629.7|12631.2|12629.7|12629.3|12628.4|103
1701145200000|2023-11-28 04:20:00|12631.4|12629.9|12631|12629.5|12632.9|12631.4|12630.4|12628.9|120
1701145500000|2023-11-28 04:25:00|12631.2|12629.7|12630.1|12628.6|12631.8|12630.3|12630|12628.5|107
1701145800000|2023-11-28 04:30:00|12630.2|12628.7|12630.2|12628.7|12631.2|12629.7|12629.7|12628.2|118
1701146100000|2023-11-28 04:35:00|12629.9|12628.4|12631|12629.5|12631.7|12630.2|12629.9|12628.4|123
1701146400000|2023-11-28 04:40:00|12631.1|12629.6|12631.6|12630.1|12632.5|12631|12631|12629.5|74
1701146700000|2023-11-28 04:45:00|12631.7|12630.2|12630.8|12629.3|12632.6|12631.1|12630.8|12629.3|110
1701147000000|2023-11-28 04:50:00|12630.9|12629.4|12631.2|12630.3|12631.9|12630.6|12630.5|12629.3|126
1701147300000|2023-11-28 04:55:00|12631.1|12630.2|12630.8|12629.9|12631.9|12631|12630.5|12629.6|128
1701147600000|2023-11-28 05:00:00|12631.1|12630.2|12630.2|12629.3|12631.2|12630.3|12629.4|12628.4|109
1701147900000|2023-11-28 05:05:00|12630.8|12629.9|12629.1|12628.2|12631.3|12630.4|12628.3|12627.2|133
1701148200000|2023-11-28 05:10:00|12629.2|12628.3|12627.3|12626.4|12629.4|12628.5|12627.3|12626.4|75
1701148500000|2023-11-28 05:15:00|12627.2|12626.3|12626.4|12624.9|12627.8|12626.9|12626.2|12624.7|89
1701148800000|2023-11-28 05:20:00|12626.5|12625|12627.6|12626.1|12628.1|12626.9|12626.3|12624.8|95
1701149100000|2023-11-28 05:25:00|12627.8|12626.3|12628.2|12626.7|12628.5|12627.4|12627.2|12625.7|95
1701149400000|2023-11-28 05:30:00|12628.3|12626.8|12627.1|12625.6|12628.3|12626.8|12626.8|12625.3|124
1701149700000|2023-11-28 05:35:00|12627|12625.5|12623.4|12622.5|12627|12625.5|12622.4|12621.3|176
1701150000000|2023-11-28 05:40:00|12623.3|12622.4|12624.1|12623.2|12625.3|12624.2|12623.2|12622.3|162
1701150300000|2023-11-28 05:45:00|12624.2|12623.3|12624.6|12623.1|12624.6|12623.3|12623.5|12622|109
1701150600000|2023-11-28 05:50:00|12625.1|12623.6|12625.1|12624.2|12625.6|12624.4|12623.3|12622.2|145
1701150900000|2023-11-28 05:55:00|12625.2|12624.3|12626.2|12625.3|12626.8|12625.9|12625.1|12623.7|156
1701151200000|2023-11-28 06:00:00|12626.1|12625.2|12626.2|12625.3|12626.2|12625.3|12623.4|12622.5|135
1701151500000|2023-11-28 06:05:00|12626.3|12625.4|12626.1|12625.2|12627.2|12626.3|12625.1|12624|163
1701151800000|2023-11-28 06:10:00|12626.2|12625.3|12626.3|12625.4|12626.4|12625.5|12625.1|12624|152
1701152100000|2023-11-28 06:15:00|12626.5|12625.6|12629.4|12628.5|12629.6|12628.7|12626.5|12625.6|195
1701152400000|2023-11-28 06:20:00|12629.6|12628.7|12628.4|12627.5|12631.7|12630.8|12628.1|12627.2|180
1701152700000|2023-11-28 06:25:00|12628.5|12627.6|12628.4|12626.9|12628.8|12627.9|12627|12626.1|131
1701153000000|2023-11-28 06:30:00|12628.2|12627.3|12631.2|12630.3|12632.2|12631.3|12628.2|12627.2|192
1701153300000|2023-11-28 06:35:00|12631.3|12630.4|12632.7|12631.8|12633.3|12632.4|12631.3|12630.3|167
1701153600000|2023-11-28 06:40:00|12632.6|12631.7|12630.7|12629.8|12633.3|12632.4|12630.7|12629.8|135
1701153900000|2023-11-28 06:45:00|12630.8|12629.9|12630|12629.1|12631.1|12630.2|12629.8|12628.9|168
1701154200000|2023-11-28 06:50:00|12629.9|12629|12629.7|12628.2|12630.3|12629.3|12629.3|12627.9|120
1701154500000|2023-11-28 06:55:00|12629.6|12628.1|12627.8|12626.3|12629.6|12628.1|12626.8|12625.9|183
1701154800000|2023-11-28 07:00:00|12627.6|12626.1|12624.4|12623.5|12627.6|12626.4|12622.4|12621.1|293
1701155100000|2023-11-28 07:05:00|12624.3|12623.4|12622.6|12621.7|12626.4|12625.5|12622.4|12621.5|248
1701155400000|2023-11-28 07:10:00|12622.7|12621.8|12619.6|12618.7|12625.1|12624.2|12619.6|12618.7|278
1701155700000|2023-11-28 07:15:00|12619.7|12618.8|12620.2|12619.3|12621.6|12620.7|12618|12617.1|282
1701156000000|2023-11-28 07:20:00|12620.5|12619.6|12618.3|12616.8|12620.9|12620|12618|12616.7|290
1701156300000|2023-11-28 07:25:00|12618.4|12616.9|12618.1|12617.2|12620.3|12619.4|12616.9|12616|313
1701156600000|2023-11-28 07:30:00|12618|12617.1|12619.1|12618.2|12620.8|12619.9|12618|12617.1|330
1701156900000|2023-11-28 07:35:00|12619|12618.1|12618.5|12617.6|12621.2|12620.3|12618.2|12617.3|198
1701157200000|2023-11-28 07:40:00|12618.6|12617.7|12613.1|12612.2|12618.7|12617.8|12613|12612.1|286
1701157500000|2023-11-28 07:45:00|12613.2|12612.3|12611.2|12610.3|12613.2|12612.3|12610.3|12608.8|287
1701157800000|2023-11-28 07:50:00|12611.3|12610.4|12614.2|12613.3|12614.9|12614|12610.2|12608.7|381
1701158100000|2023-11-28 07:55:00|12614.1|12613.2|12612.3|12611.4|12616.8|12615.9|12609.5|12608.6|309
1701158400000|2023-11-28 08:00:00|12613.1|12612.2|12620.3|12619.4|12621.1|12620.2|12613.1|12612.2|508
1701158700000|2023-11-28 08:05:00|12620.2|12619.3|12616.2|12615.3|12622.2|12621.3|12615.5|12614.6|330
1701159000000|2023-11-28 08:10:00|12616.1|12615.2|12612|12611.1|12619.3|12618.4|12612|12610.6|282
1701159300000|2023-11-28 08:15:00|12612.1|12611.2|12611|12610.1|12613.2|12612.3|12607.2|12606.3|385
1701159600000|2023-11-28 08:20:00|12611.1|12610.2|12612.1|12611.2|12615.6|12614.7|12608.3|12607.4|367
1701159900000|2023-11-28 08:25:00|12612.2|12611.3|12619.6|12618.1|12620.2|12619.3|12612|12611.1|320
1701160200000|2023-11-28 08:30:00|12619.7|12618.2|12623.1|12622.2|12625|12624.1|12619.7|12618.2|393
1701160500000|2023-11-28 08:35:00|12623|12622.1|12617.2|12616.3|12623.5|12622.6|12616.8|12615.9|415
1701160800000|2023-11-28 08:40:00|12617.1|12616.2|12619.4|12618.5|12623.2|12622.3|12615.9|12615|392
1701161100000|2023-11-28 08:45:00|12619.3|12618.4|12625.2|12624.3|12626.9|12626|12618.4|12617.5|398
1701161400000|2023-11-28 08:50:00|12625.3|12624.4|12624.3|12623.4|12627|12626.1|12623.4|12622.5|312
1701161700000|2023-11-28 08:55:00|12624.4|12623.5|12627.2|12626.3|12628.4|12627.5|12624|12622.5|345
1701162000000|2023-11-28 09:00:00|12627.3|12626.4|12628|12627.1|12630|12629.1|12625.9|12625|356
1701162300000|2023-11-28 09:05:00|12628.1|12627.2|12623.9|12623|12629|12628.1|12621.9|12621|376
1701162600000|2023-11-28 09:10:00|12624|12623.1|12624.8|12623.9|12629.1|12628.2|12623.3|12622.4|357
1701162900000|2023-11-28 09:15:00|12624.7|12623.8|12626.1|12625.2|12626.1|12625.2|12622|12621.1|326
1701163200000|2023-11-28 09:20:00|12626|12625.1|12630|12629.1|12630.3|12629.4|12625.2|12624.3|285
1701163500000|2023-11-28 09:25:00|12629.9|12629|12630.3|12628.8|12632|12631.1|12627.8|12626.4|313
1701163800000|2023-11-28 09:30:00|12630.1|12628.6|12631.7|12630.8|12633.7|12632.8|12629.1|12628.2|222
1701164100000|2023-11-28 09:35:00|12631.4|12630.5|12627.4|12625.9|12631.9|12631|12626.6|12625.1|276
1701164400000|2023-11-28 09:40:00|12627.5|12626|12628.6|12627.7|12628.9|12628|12625.9|12624.9|188
1701164700000|2023-11-28 09:45:00|12628.4|12627.5|12625.5|12624.6|12629.5|12628.6|12624.1|12623.2|314
1701165000000|2023-11-28 09:50:00|12625.6|12624.7|12623.8|12622.9|12627.7|12626.8|12623.7|12622.8|237
1701165300000|2023-11-28 09:55:00|12623.7|12622.8|12629|12628.1|12631.7|12630.8|12623.7|12622.8|275
1701165600000|2023-11-28 10:00:00|12629.1|12628.2|12636|12635.1|12637.1|12635.8|12629.1|12628.2|289
1701165900000|2023-11-28 10:05:00|12636.1|12635.2|12635.8|12634.9|12637.9|12637|12634.8|12633.9|249
1701166200000|2023-11-28 10:10:00|12635.5|12634.6|12637.7|12636.8|12638.9|12638|12635.1|12634.2|232
1701166500000|2023-11-28 10:15:00|12637.8|12636.9|12635.9|12635|12638.6|12637.7|12633|12632.1|202
1701166800000|2023-11-28 10:20:00|12635.8|12634.9|12633.8|12632.9|12637.4|12636.5|12633.5|12632.6|262
1701167100000|2023-11-28 10:25:00|12633.6|12632.7|12638|12637.1|12639|12638.1|12633.5|12632.6|231
1701167400000|2023-11-28 10:30:00|12637.9|12637|12634.8|12633.9|12640.6|12639.7|12633.4|12632.5|215
1701167700000|2023-11-28 10:35:00|12634.7|12633.8|12632.9|12632|12635.8|12634.9|12632.8|12631.9|174
1701168000000|2023-11-28 10:40:00|12633|12632.1|12634.9|12634|12635|12634.1|12632.1|12631.2|204
1701168300000|2023-11-28 10:45:00|12635|12634.1|12632|12631.1|12635.8|12634.9|12631.8|12630.9|209
1701168600000|2023-11-28 10:50:00|12631.9|12631|12633.7|12632.8|12633.7|12632.8|12630|12629.1|190
1701168900000|2023-11-28 10:55:00|12633.6|12632.7|12635.8|12634.9|12637.6|12636.7|12630.8|12629.3|321
1701169200000|2023-11-28 11:00:00|12636|12635.1|12634.5|12633.6|12636.4|12635.2|12631.6|12630.7|315
1701169500000|2023-11-28 11:05:00|12634.4|12633.5|12635.4|12634.5|12635.9|12635|12633.6|12632.7|314
1701169800000|2023-11-28 11:10:00|12635.3|12634.4|12635.3|12634.4|12636.3|12635.4|12633.4|12632.5|158
1701170100000|2023-11-28 11:15:00|12635.2|12634.3|12633.6|12632.7|12635.4|12634.5|12631.5|12630.6|132
1701170400000|2023-11-28 11:20:00|12633.4|12632.5|12632.6|12631.7|12635.6|12634.7|12632.6|12631.7|119
1701170700000|2023-11-28 11:25:00|12632.5|12631.6|12629.7|12628.8|12632.6|12631.7|12627.7|12626.8|176
1701171000000|2023-11-28 11:30:00|12629.6|12628.7|12629.7|12628.8|12630.5|12629.6|12628.1|12626.9|177
1701171300000|2023-11-28 11:35:00|12629.5|12628.6|12627.6|12626.7|12630.2|12629.3|12627.6|12626.7|149
1701171600000|2023-11-28 11:40:00|12627.5|12626.6|12626.6|12625.7|12629.9|12629|12626.5|12625.6|178
1701171900000|2023-11-28 11:45:00|12626.5|12625.6|12630.7|12629.8|12630.7|12629.8|12625.9|12625|241
1701172200000|2023-11-28 11:50:00|12630.8|12629.9|12623.3|12622.4|12630.8|12629.9|12623.3|12622.4|163
1701172500000|2023-11-28 11:55:00|12622.6|12621.7|12620.3|12619.4|12623.9|12623|12620.1|12619.2|210
1701172800000|2023-11-28 12:00:00|12620.2|12619.3|12620.6|12619.7|12620.9|12620|12617.6|12616.7|251
1701173100000|2023-11-28 12:05:00|12620.7|12619.8|12623.6|12622.7|12623.8|12622.9|12619|12618.1|180
1701173400000|2023-11-28 12:10:00|12623.5|12622.6|12622.5|12621.6|12624.1|12623.2|12619.8|12618.9|257
1701173700000|2023-11-28 12:15:00|12622.3|12621.4|12624.6|12623.7|12625.3|12624.4|12622.2|12621.3|340
1701174000000|2023-11-28 12:20:00|12624.4|12623.5|12623.6|12622.7|12625.4|12624.5|12622.8|12621.9|246
1701174300000|2023-11-28 12:25:00|12623.7|12622.8|12623.6|12622.7|12625.1|12624.2|12620.1|12619.2|213
1701174600000|2023-11-28 12:30:00|12623.5|12622.6|12624.7|12623.8|12625.2|12624.3|12621.5|12620.6|226
1701174900000|2023-11-28 12:35:00|12624.3|12623.4|12624.7|12623.8|12627.1|12626.2|12623.9|12623|290
1701175200000|2023-11-28 12:40:00|12624.3|12623.4|12625.4|12624.5|12626.6|12625.7|12620.6|12619.7|264
1701175500000|2023-11-28 12:45:00|12625.5|12624.6|12625.1|12624.2|12627|12626|12624.5|12623.6|244
1701175800000|2023-11-28 12:50:00|12625.7|12624.8|12616.7|12615.8|12626.7|12625.8|12616.7|12615.8|249
1701176100000|2023-11-28 12:55:00|12616.5|12615.6|12617.4|12616.5|12618.5|12617.6|12613.6|12612.7|362
1701176400000|2023-11-28 13:00:00|12617.6|12616.7|12612.2|12611.3|12618.1|12617.2|12608.7|12607.2|506
1701176700000|2023-11-28 13:05:00|12612.1|12611.2|12611.5|12610.6|12613.8|12612.9|12609.3|12608.4|427
1701177000000|2023-11-28 13:10:00|12611.6|12610.7|12612.8|12611.9|12612.9|12612|12610.3|12609.4|355
1701177300000|2023-11-28 13:15:00|12612.6|12611.7|12617.7|12616.8|12618.6|12617.7|12610.6|12609.7|399
1701177600000|2023-11-28 13:20:00|12617.6|12616.7|12628.6|12627.7|12629.7|12628.8|12616.9|12616|444
1701177900000|2023-11-28 13:25:00|12628.7|12627.8|12631.8|12630.9|12636.9|12636|12627.9|12627|594
1701178200000|2023-11-28 13:30:00|12631.7|12630.8|12638.8|12637.9|12638.9|12638|12631.7|12630.8|449
1701178500000|2023-11-28 13:35:00|12638.9|12638|12634.8|12633.9|12638.9|12638|12633.4|12632.5|452
1701178800000|2023-11-28 13:40:00|12634.9|12634|12645.2|12644.3|12647.1|12646.2|12634.9|12634|547
1701179100000|2023-11-28 13:45:00|12645.1|12644.2|12640.8|12639.9|12648.9|12648|12635.8|12634.9|677
1701179400000|2023-11-28 13:50:00|12640.9|12640|12637.1|12636.2|12644.3|12643.4|12636.4|12634.9|664
1701179700000|2023-11-28 13:55:00|12637.5|12636|12643.3|12641.8|12643.7|12642.8|12636.5|12635|446
1701180000000|2023-11-28 14:00:00|12643.4|12641.9|12640.5|12639.6|12648.9|12648|12638.9|12638|775
1701180300000|2023-11-28 14:05:00|12640.6|12639.7|12643.3|12642.4|12646.1|12645.2|12637|12636.1|620
1701180600000|2023-11-28 14:10:00|12643.4|12642.5|12641.2|12640.3|12646.1|12645.2|12638.9|12637.4|607
1701180900000|2023-11-28 14:15:00|12641|12640.1|12637.9|12636.4|12643.5|12642.6|12636.2|12635.3|604
1701181200000|2023-11-28 14:20:00|12638|12636.5|12657|12656.1|12658.2|12657.3|12638|12636.5|659
1701181500000|2023-11-28 14:25:00|12657.1|12656.2|12659.2|12658.3|12661.7|12660.8|12655.3|12654.4|594
1701181800000|2023-11-28 14:30:00|12659.3|12658.4|12655.7|12654.8|12661.1|12660.2|12653.7|12652.8|771
1701182100000|2023-11-28 14:35:00|12655.5|12654.6|12657.6|12656.1|12658|12657.1|12652.1|12651.2|624
1701182400000|2023-11-28 14:40:00|12657.7|12656.2|12659.3|12658.4|12662.5|12661.6|12655.1|12654.2|726
1701182700000|2023-11-28 14:45:00|12659.2|12658.3|12662.8|12661.9|12664.1|12663.2|12659.2|12658.3|685
1701183000000|2023-11-28 14:50:00|12662.6|12661.7|12659|12658.1|12665|12664.1|12658.9|12658|587
1701183300000|2023-11-28 14:55:00|12659.1|12658.2|12655.1|12652.4|12659.3|12658.4|12652.9|12651.6|477
1701183600000|2023-11-28 15:00:00|12655.5|12652.6|12667.1|12666.2|12668.9|12668|12651|12649.5|862
1701183900000|2023-11-28 15:05:00|12667.2|12666.3|12658.1|12657.2|12667.6|12666.7|12655.8|12654.9|755
1701184200000|2023-11-28 15:10:00|12658.2|12657.3|12651.6|12650.1|12660.2|12659.3|12649.8|12648.9|663
1701184500000|2023-11-28 15:15:00|12651.4|12649.9|12653|12652.1|12658.9|12658|12650.8|12649.6|756
1701184800000|2023-11-28 15:20:00|12653.2|12652.3|12661.5|12660.6|12662|12661.1|12651.8|12650.9|638
1701185100000|2023-11-28 15:25:00|12661.4|12660.5|12657.1|12656.2|12664.1|12663.2|12655|12654.1|647
1701185400000|2023-11-28 15:30:00|12656.8|12655.9|12664.9|12664|12665.5|12664.6|12655.9|12655|645
1701185700000|2023-11-28 15:35:00|12665|12664.1|12681.9|12681|12683|12682.1|12656.9|12655.7|809
1701186000000|2023-11-28 15:40:00|12682.2|12681.3|12691.9|12691|12699.3|12698.4|12681.9|12681|1225
1701186300000|2023-11-28 15:45:00|12691.8|12690.9|12693|12692.1|12698|12697.1|12684.4|12683.2|1078
1701186600000|2023-11-28 15:50:00|12692.6|12691.7|12684.4|12683.5|12695.3|12694.4|12684.3|12683.4|858
1701186900000|2023-11-28 15:55:00|12684.3|12683.4|12683.4|12682.5|12688|12687.1|12681.6|12680.7|1056
1701187200000|2023-11-28 16:00:00|12683.1|12682.2|12683.2|12682.3|12684.7|12683.8|12677.9|12677|799
1701187500000|2023-11-28 16:05:00|12683.3|12682.4|12689.7|12688.8|12690.1|12689.2|12683|12682.1|697
1701187800000|2023-11-28 16:10:00|12689.6|12688.7|12689.2|12688.3|12690.4|12689.5|12679|12678.1|807
1701188100000|2023-11-28 16:15:00|12688.8|12687.9|12691.2|12690.3|12693.7|12692.8|12685.9|12685|834
1701188400000|2023-11-28 16:20:00|12691.3|12690.4|12688.6|12687.7|12694.7|12693.8|12687|12686.1|669
1701188700000|2023-11-28 16:25:00|12688.7|12687.8|12686.9|12686|12693.1|12692.2|12686.8|12685.9|671
1701189000000|2023-11-28 16:30:00|12687|12686.1|12686.3|12685.4|12689.1|12688.2|12684|12683.1|523
1701189300000|2023-11-28 16:35:00|12686.2|12685.3|12693.9|12693|12695.5|12694.6|12685.9|12685|444
1701189600000|2023-11-28 16:40:00|12694|12693.1|12697.8|12696.9|12699|12698.1|12694|12693.1|445
1701189900000|2023-11-28 16:45:00|12697.7|12696.8|12701.4|12699.9|12704.7|12703.8|12697.7|12696.8|466
1701190200000|2023-11-28 16:50:00|12701.3|12699.8|12706.9|12706|12708.5|12707.6|12700.1|12699.2|462
1701190500000|2023-11-28 16:55:00|12707|12706.1|12711.4|12710.5|12711.8|12710.9|12705.6|12704.7|491
1701190800000|2023-11-28 17:00:00|12711.3|12710.4|12713.8|12712.9|12715.4|12714.5|12711|12710.1|478
1701191100000|2023-11-28 17:05:00|12713.5|12712.6|12710.5|12709.6|12713.9|12713|12709.3|12708.4|447
1701191400000|2023-11-28 17:10:00|12710.7|12709.8|12712.1|12711.2|12712.8|12711.9|12709.3|12708.4|334
1701191700000|2023-11-28 17:15:00|12712|12711.1|12710.9|12710|12714.4|12713.5|12709.7|12708.6|371
1701192000000|2023-11-28 17:20:00|12711|12710.1|12709|12708.1|12711.8|12710.9|12708.4|12707.5|375
1701192300000|2023-11-28 17:25:00|12709.4|12708.5|12712.3|12710.8|12712.4|12711.4|12709|12708.1|371
1701192600000|2023-11-28 17:30:00|12712.2|12710.7|12703.3|12701.8|12712.2|12711.1|12703.3|12701.8|455
1701192900000|2023-11-28 17:35:00|12703.2|12701.7|12700.9|12700|12704.6|12703.1|12699.9|12698.4|367
1701193200000|2023-11-28 17:40:00|12700.8|12699.9|12691.9|12691|12701.9|12701|12690.1|12689.2|347
1701193500000|2023-11-28 17:45:00|12692|12691.1|12691.4|12690.5|12694.9|12694|12689.9|12689|390
1701193800000|2023-11-28 17:50:00|12691.5|12690.6|12690.7|12689.8|12691.5|12690.6|12687.5|12686.6|383
1701194100000|2023-11-28 17:55:00|12690.6|12689.7|12692.8|12691.9|12693.6|12692.7|12690.1|12689.2|417
1701194400000|2023-11-28 18:00:00|12692.7|12691.8|12685.7|12684.8|12693.4|12692.5|12684.2|12683.3|759
1701194700000|2023-11-28 18:05:00|12685.8|12684.9|12685.9|12685|12691.3|12690.4|12684.2|12682.9|560
1701195000000|2023-11-28 18:10:00|12685.8|12684.9|12677.8|12676.9|12685.8|12684.9|12675.6|12674.1|549
1701195300000|2023-11-28 18:15:00|12677.9|12677|12676.8|12675.9|12678.1|12677.2|12673.6|12672.4|450
1701195600000|2023-11-28 18:20:00|12676.6|12675.7|12679.9|12679|12680.1|12679.2|12675.9|12675|305
1701195900000|2023-11-28 18:25:00|12679.8|12678.9|12685.3|12684.4|12686.5|12685.6|12678.7|12677.8|307
1701196200000|2023-11-28 18:30:00|12685.2|12684.3|12685|12684.1|12687.4|12686.5|12683.8|12682.9|342
1701196500000|2023-11-28 18:35:00|12684.9|12684|12682.2|12681.3|12685.5|12684.4|12681.9|12681|321
1701196800000|2023-11-28 18:40:00|12682|12681.1|12678.7|12677.8|12684.4|12683.5|12678.4|12677.5|319
1701197100000|2023-11-28 18:45:00|12678.9|12678|12686.8|12685.9|12687.8|12686.9|12678.6|12677.7|222
1701197400000|2023-11-28 18:50:00|12686.9|12686|12689.9|12689|12690|12689.1|12686.6|12685.7|202
1701197700000|2023-11-28 18:55:00|12690|12689.1|12687.7|12686.8|12690.1|12689.2|12686|12685.1|224
1701198000000|2023-11-28 19:00:00|12687.8|12686.9|12689.8|12688.9|12691.1|12690.2|12687.8|12686.9|184
1701198300000|2023-11-28 19:05:00|12689.7|12688.8|12691.4|12690.5|12691.9|12691|12689.7|12688.8|214
1701198600000|2023-11-28 19:10:00|12691.7|12690.8|12693.7|12692.8|12695.8|12694.9|12690.9|12690|287
1701198900000|2023-11-28 19:15:00|12693.6|12692.7|12694.7|12693.8|12695.8|12694.9|12692.5|12691.6|232
1701199200000|2023-11-28 19:20:00|12694.8|12693.9|12693.2|12692.3|12696|12695.1|12691.7|12690.8|256
1701199500000|2023-11-28 19:25:00|12693.8|12692.9|12690.7|12689.8|12693.9|12693|12689.1|12688.2|235
1701199800000|2023-11-28 19:30:00|12690.8|12689.9|12688.8|12687.9|12690.8|12689.9|12687.6|12686.7|148
1701200100000|2023-11-28 19:35:00|12689.2|12688.3|12692.8|12691.9|12693.6|12692.7|12688.8|12687.9|237
1701200400000|2023-11-28 19:40:00|12692.4|12691.5|12695.1|12694.2|12696.2|12695.3|12692.1|12691.2|232
1701200700000|2023-11-28 19:45:00|12695|12694.1|12699.6|12698.7|12700.1|12699.2|12694.4|12693.5|212
1701201000000|2023-11-28 19:50:00|12700.1|12699.2|12701.1|12700.2|12702|12701.1|12700|12699.1|243
1701201300000|2023-11-28 19:55:00|12700.6|12699.7|12699.2|12698.3|12702.1|12701.2|12698|12697.1|373
1701201600000|2023-11-28 20:00:00|12699.1|12698.2|12695.9|12695|12699.2|12698.3|12694.2|12693.3|215
1701201900000|2023-11-28 20:05:00|12695.8|12694.9|12688|12686.5|12696.1|12695.2|12687.5|12686.4|228
1701202200000|2023-11-28 20:10:00|12688.2|12686.7|12686.1|12685.2|12689.9|12688.9|12684.9|12684|217
1701202500000|2023-11-28 20:15:00|12686|12685.1|12685.2|12684.3|12686.9|12686|12684.8|12683.9|164
1701202800000|2023-11-28 20:20:00|12685|12684.1|12684.3|12683.4|12685.1|12684.2|12680.8|12679.9|241
1701203100000|2023-11-28 20:25:00|12684.2|12683.3|12684.8|12683.9|12685.8|12684.9|12683.3|12682.4|205
1701203400000|2023-11-28 20:30:00|12684.7|12683.8|12686|12685.1|12686.8|12685.9|12684.7|12683.8|171
1701203700000|2023-11-28 20:35:00|12685.7|12684.8|12686.1|12685.2|12687.4|12686.3|12684.9|12684|187
1701204000000|2023-11-28 20:40:00|12686|12685.1|12690|12689.1|12690.6|12689.4|12685.1|12684.2|242
1701204300000|2023-11-28 20:45:00|12690.1|12689.2|12689.9|12689|12690.3|12689.4|12688.4|12687|266
1701204600000|2023-11-28 20:50:00|12690|12689.1|12692.3|12690.8|12693.1|12691.6|12689.2|12688.3|298
1701204900000|2023-11-28 20:55:00|12692.4|12690.9|12695.1|12694.2|12696.4|12695.3|12692.4|12690.9|389
1701205200000|2023-11-28 21:00:00|12694.7|12693.8|12693.6|12692.1|12694.7|12693.8|12692.5|12691|136
1701205500000|2023-11-28 21:05:00|12693.7|12692.2|12693.8|12692.3|12694.5|12693.3|12692.6|12691.3|61
1701205800000|2023-11-28 21:10:00|12693.7|12692.2|12695.4|12694.5|12696.4|12695.2|12693.7|12692.2|68
1701206100000|2023-11-28 21:15:00|12695.3|12694.4|12695.9|12695|12696.5|12695.2|12695.3|12694.4|39
1701206400000|2023-11-28 21:20:00|12695.8|12694.9|12695.7|12694.8|12697.4|12696.5|12695.6|12694.7|91
1701206700000|2023-11-28 21:25:00|12695.8|12694.9|12696.9|12696|12696.9|12696|12694.1|12693.2|80
1701207000000|2023-11-28 21:30:00|12697.2|12695.7|12695.8|12694.9|12697.3|12696.2|12695|12693.5|99
1701207300000|2023-11-28 21:35:00|12696|12695.1|12697.7|12696.2|12697.7|12696.2|12695.9|12694.6|76
1701207600000|2023-11-28 21:40:00|12697.6|12696.1|12699.1|12697.6|12699.3|12697.8|12697.4|12695.9|123
1701207900000|2023-11-28 21:45:00|12699|12697.5|12698.5|12697|12700|12698.5|12697.8|12696.3|144
1701208200000|2023-11-28 21:50:00|12698.3|12696.8|12698.4|12696.9|12699.8|12698.3|12698.1|12696.6|109
1701208500000|2023-11-28 21:55:00|12698.3|12696.8|12695.8|12692.9|12698.7|12697.2|12695.4|12692.4|199
1701208800000|2023-11-28 22:00:00|12700.9|12692.8|12696.2|12692.2|12701.8|12692.8|12696|12691.5|14
1701209100000|2023-11-28 22:05:00|12696.7|12691|12697.2|12690.6|12697.2|12691|12696.7|12690.6|2
1701209400000|2023-11-28 22:10:00|12698|12690.4|12697.7|12690.3|12698.1|12690.5|12697.7|12690.2|7
1701209700000|2023-11-28 22:15:00|12697.8|12690.4|12698|12690.7|12698.2|12690.9|12697.8|12690.4|29
1701210000000|2023-11-28 22:20:00|12697.9|12691|12698.7|12692.4|12698.7|12692.4|12697.9|12690.9|24
1701210300000|2023-11-28 22:25:00|12698.6|12692.5|12698.4|12692|12699|12692.8|12698|12691.5|33
1701210600000|2023-11-28 22:30:00|12698.5|12691.9|12703.9|12692|12703.9|12692.7|12697.7|12691.3|136
1701210900000|2023-11-28 22:35:00|12703.7|12692.1|12698.1|12692.2|12704.5|12694.4|12696|12690.6|139
1701211200000|2023-11-28 22:40:00|12698|12692.3|12699.6|12692.2|12705.8|12695.8|12697.9|12691.3|124
1701211500000|2023-11-28 22:45:00|12700.9|12692.3|12702.5|12694.1|12703.5|12695.7|12699.2|12691.4|115
1701211800000|2023-11-28 22:50:00|12702.6|12694|12703.7|12696.4|12704.1|12696.6|12702.2|12693.8|78
1701212100000|2023-11-28 22:55:00|12703.6|12696.5|12700.3|12694.2|12703.8|12697.2|12700.2|12693.4|119
1701212400000|2023-11-28 23:00:00|12700.5|12694.5|12702.2|12698.8|12705.1|12699.3|12700.5|12694.5|277
1701212700000|2023-11-28 23:05:00|12701.7|12699.2|12701.7|12698.9|12702.7|12699.5|12700.5|12697.5|169
1701213000000|2023-11-28 23:10:00|12701.5|12698.7|12703.8|12701.5|12703.8|12701.6|12701.4|12698.7|222
1701213300000|2023-11-28 23:15:00|12704|12701.9|12706.8|12705.3|12707.4|12705.9|12703.6|12701.8|252
1701213600000|2023-11-28 23:20:00|12706.7|12705.2|12706.7|12705.2|12707.6|12706.1|12705.7|12704.2|150
1701213900000|2023-11-28 23:25:00|12706.5|12705|12710.4|12708.9|12710.7|12709.2|12706.5|12705|168
1701214200000|2023-11-28 23:30:00|12710.3|12708.8|12711.1|12709.6|12712.6|12711.1|12710|12708.5|153
1701214500000|2023-11-28 23:35:00|12711|12709.5|12712.3|12710.8|12712.4|12710.9|12708.7|12707.2|111
1701214800000|2023-11-28 23:40:00|12711.9|12710.4|12711.1|12709.6|12712.4|12710.9|12710.9|12709.4|63
1701215100000|2023-11-28 23:45:00|12711|12709.5|12710.1|12708.6|12711.3|12709.8|12710.1|12708.6|40
1701215400000|2023-11-28 23:50:00|12710.2|12708.7|12712.2|12710.7|12712.4|12710.9|12710|12708.5|81
1701215700000|2023-11-28 23:55:00|12712.3|12710.8|12713.5|12712|12713.5|12712|12712|12710.7|46
1701216000000|2023-11-29 00:00:00|12713.4|12711.9|12709.4|12707.9|12714.3|12713|12708.6|12707.7|156
1701216300000|2023-11-29 00:05:00|12709.5|12708|12705.9|12705|12709.5|12708.2|12705.2|12704.3|130
1701216600000|2023-11-29 00:10:00|12705.8|12704.9|12708.5|12707|12709.4|12707.9|12705.1|12704|151
1701216900000|2023-11-29 00:15:00|12708.6|12707.1|12706.9|12706|12709.3|12708.1|12706.9|12706|104
1701217200000|2023-11-29 00:20:00|12706.8|12705.9|12707|12706.1|12707|12706.1|12704.8|12703.8|71
1701217500000|2023-11-29 00:25:00|12706.9|12706|12707.2|12706.3|12707.5|12706.3|12705.3|12704.2|115
1701217800000|2023-11-29 00:30:00|12707.3|12706.4|12709.5|12708|12710.2|12708.7|12704.5|12703|362
1701218100000|2023-11-29 00:35:00|12709.7|12708.2|12710.2|12708.7|12712.8|12711.3|12709.3|12708.1|213
1701218400000|2023-11-29 00:40:00|12710.3|12708.8|12714.8|12713.3|12715.1|12713.6|12710.3|12708.8|270
1701218700000|2023-11-29 00:45:00|12714.6|12713.1|12714.8|12713.3|12715.7|12714.3|12714.6|12713.1|180
1701219000000|2023-11-29 00:50:00|12715|12713.5|12716.4|12714.9|12717.9|12716.4|12713.8|12712.3|344
1701219300000|2023-11-29 00:55:00|12716|12714.5|12717.6|12716.1|12718.7|12717.2|12715.5|12714|178
1701219600000|2023-11-29 01:00:00|12717.7|12716.2|12727.7|12726.2|12728.6|12727.1|12717.7|12716.2|660
1701219900000|2023-11-29 01:05:00|12727.8|12726.3|12722.6|12721.1|12728.5|12727|12722.5|12721|504
1701220200000|2023-11-29 01:10:00|12722.4|12720.9|12726.5|12725|12726.6|12725.1|12720.3|12718.8|384
1701220500000|2023-11-29 01:15:00|12726.6|12725.1|12732.5|12731|12733.2|12731.7|12725.8|12724.3|454
1701220800000|2023-11-29 01:20:00|12732.6|12731.1|12728.5|12727|12734.2|12732.7|12725.8|12724.3|306
1701221100000|2023-11-29 01:25:00|12728.6|12727.1|12726.1|12724.6|12730.5|12729.4|12726|12724.5|296
1701221400000|2023-11-29 01:30:00|12726|12725.1|12726.1|12724.6|12728.2|12726.7|12725.2|12723.7|355
1701221700000|2023-11-29 01:35:00|12726.2|12724.7|12725|12724.1|12726.4|12725.3|12723.7|12722.2|221
1701222000000|2023-11-29 01:40:00|12725.1|12724.2|12723.3|12722.4|12725.7|12724.5|12722.7|12721.4|273
1701222300000|2023-11-29 01:45:00|12723.2|12722.3|12719.3|12717.8|12725.3|12723.9|12719.2|12717.7|287
1701222600000|2023-11-29 01:50:00|12719.2|12717.7|12720.2|12718.7|12721|12719.5|12718.8|12717.4|253
1701222900000|2023-11-29 01:55:00|12720.3|12718.8|12719.5|12718|12720.3|12718.8|12717.8|12716.6|253
1701223200000|2023-11-29 02:00:00|12719.4|12717.9|12718.4|12716.9|12720|12718.5|12717.2|12715.7|333
1701223500000|2023-11-29 02:05:00|12718.5|12717|12718.9|12718|12721|12720.1|12717.9|12716.9|287
1701223800000|2023-11-29 02:10:00|12719|12718.1|12719.8|12718.3|12721.6|12720.7|12718.2|12717.3|317
1701224100000|2023-11-29 02:15:00|12719.5|12718.6|12718.6|12717.1|12721.6|12720.3|12718.3|12716.8|184
1701224400000|2023-11-29 02:20:00|12718.2|12717.3|12719.4|12718.5|12719.9|12719|12718.2|12717.1|196
1701224700000|2023-11-29 02:25:00|12719.5|12718.6|12721.2|12719.7|12721.7|12720.4|12719.3|12718.4|202
1701225000000|2023-11-29 02:30:00|12721.3|12719.8|12720.1|12719.2|12721.7|12720.5|12719.6|12718.4|238
1701225300000|2023-11-29 02:35:00|12720|12719.1|12721.5|12720|12723.5|12722.3|12720|12719.1|228
1701225600000|2023-11-29 02:40:00|12721.6|12720.1|12716.3|12715.4|12721.6|12720.1|12716.2|12715.3|254
1701225900000|2023-11-29 02:45:00|12716.2|12715.3|12714.9|12714|12717.1|12716.2|12712.9|12712|236
1701226200000|2023-11-29 02:50:00|12715|12714.1|12720.3|12718.8|12720.5|12719|12714.6|12713.7|234
1701226500000|2023-11-29 02:55:00|12720.4|12718.9|12720.8|12719.3|12721.2|12720.3|12718.8|12717.9|142
1701226800000|2023-11-29 03:00:00|12721.5|12720|12719.3|12718.4|12722.9|12722|12719.1|12718.2|176
1701227100000|2023-11-29 03:05:00|12719.2|12718.3|12716.2|12715.3|12719.2|12718.3|12715.1|12714.2|172
1701227400000|2023-11-29 03:10:00|12716.3|12715.4|12714.9|12714|12717|12716.1|12714.4|12712.9|136
1701227700000|2023-11-29 03:15:00|12714.8|12713.9|12713.3|12711.8|12714.8|12713.9|12712.5|12711|181
1701228000000|2023-11-29 03:20:00|12713.4|12711.9|12714.1|12713.2|12715|12714.1|12713|12711.9|96
1701228300000|2023-11-29 03:25:00|12714|12713.1|12715.2|12714.3|12715.7|12714.3|12712.8|12711.3|191
1701228600000|2023-11-29 03:30:00|12715.3|12714.4|12715.1|12714.2|12715.8|12714.9|12713.3|12712.4|135
1701228900000|2023-11-29 03:35:00|12715|12714.1|12712.1|12711.2|12715.2|12714.3|12712.1|12711.2|124
1701229200000|2023-11-29 03:40:00|12712.2|12711.3|12712.8|12711.9|12714.3|12712.8|12711.4|12710.2|163
1701229500000|2023-11-29 03:45:00|12712.7|12711.8|12712.6|12711.7|12712.7|12711.8|12711.1|12710.2|210
1701229800000|2023-11-29 03:50:00|12712.5|12711.6|12712.6|12711.1|12714.7|12713.8|12712.1|12710.6|217
1701230100000|2023-11-29 03:55:00|12712.5|12711|12708.3|12707.4|12712.6|12711.1|12708|12706.5|201
1701230400000|2023-11-29 04:00:00|12708.2|12707.3|12709.3|12708.4|12710.2|12709.3|12706.6|12705.7|157
1701230700000|2023-11-29 04:05:00|12709.2|12708.3|12711|12710.1|12712|12711.1|12709|12708.1|125
1701231000000|2023-11-29 04:10:00|12711.1|12710.2|12709.5|12708|12711.9|12711|12709.1|12707.6|150
1701231300000|2023-11-29 04:15:00|12709.6|12708.1|12708.2|12706.7|12709.8|12708.6|12707.9|12706.4|145
1701231600000|2023-11-29 04:20:00|12708.1|12706.6|12709|12707.5|12709.3|12707.8|12707.8|12706.3|107
1701231900000|2023-11-29 04:25:00|12708.9|12707.4|12708.3|12706.8|12709.1|12707.8|12706.9|12705.7|129
1701232200000|2023-11-29 04:30:00|12708.2|12706.7|12708.3|12706.8|12709.2|12707.7|12708|12706.5|115
1701232500000|2023-11-29 04:35:00|12708.2|12706.7|12709.9|12709|12710|12709.1|12708|12706.7|92
1701232800000|2023-11-29 04:40:00|12709.7|12708.8|12710.7|12709.8|12711.4|12710.5|12709|12708.1|110
1701233100000|2023-11-29 04:45:00|12710.6|12709.7|12711|12710.1|12711|12710.1|12709.9|12708.5|184
1701233400000|2023-11-29 04:50:00|12710.9|12710|12711.9|12711|12713.3|12712.4|12710.8|12709.9|138
1701233700000|2023-11-29 04:55:00|12712|12711.1|12714.2|12713.3|12714.7|12713.8|12711.9|12711|120
1701234000000|2023-11-29 05:00:00|12714.3|12713.4|12715.7|12714.8|12716.2|12715.3|12714.2|12713.3|180
1701234300000|2023-11-29 05:05:00|12715.6|12714.7|12717.3|12715.8|12717.7|12716.2|12714.8|12713.8|162
1701234600000|2023-11-29 05:10:00|12717.2|12715.7|12711.3|12709.8|12717.3|12715.8|12709.3|12707.8|201
1701234900000|2023-11-29 05:15:00|12711.4|12709.9|12711.2|12710.3|12711.8|12710.9|12710.1|12708.9|172
1701235200000|2023-11-29 05:20:00|12711.1|12710.2|12710.5|12709|12712.1|12711.2|12709.5|12708.6|162
1701235500000|2023-11-29 05:25:00|12710.6|12709.1|12713|12712.1|12713.4|12712.3|12710|12709|140
1701235800000|2023-11-29 05:30:00|12712.9|12712|12710.8|12709.3|12713.1|12712.2|12710.2|12709.3|214
1701236100000|2023-11-29 05:35:00|12710.7|12709.2|12712.1|12710.6|12712.6|12711.1|12710.5|12709|162
1701236400000|2023-11-29 05:40:00|12712.2|12710.7|12712|12710.5|12713.6|12712.3|12711.1|12709.7|155
1701236700000|2023-11-29 05:45:00|12712.1|12710.6|12711.1|12710.2|12712.5|12711|12709.2|12708.3|189
1701237000000|2023-11-29 05:50:00|12711|12710.1|12712.4|12711.5|12712.7|12711.5|12710.5|12709.2|178
1701237300000|2023-11-29 05:55:00|12713.2|12711.7|12713.7|12712.8|12714.8|12713.9|12713|12711.7|201
1701237600000|2023-11-29 06:00:00|12713.6|12712.7|12709.4|12708.5|12714.1|12713.2|12708.2|12707.3|208
1701237900000|2023-11-29 06:05:00|12709.3|12708.4|12712.3|12711.4|12713|12712.1|12709.3|12708.4|141
1701238200000|2023-11-29 06:10:00|12712.2|12711.3|12712.6|12711.7|12715.1|12714.2|12711.8|12710.9|145
1701238500000|2023-11-29 06:15:00|12713|12712.1|12714.9|12714|12714.9|12714|12710.9|12710|226
1701238800000|2023-11-29 06:20:00|12714.8|12713.3|12719.2|12718.3|12720.3|12719.1|12714.7|12713.2|239
1701239100000|2023-11-29 06:25:00|12719.1|12718.2|12716|12715.1|12719.1|12718.2|12715.8|12714.6|229
1701239400000|2023-11-29 06:30:00|12716.1|12715.2|12718.1|12717.2|12718.8|12717.3|12713.3|12711.8|476
1701239700000|2023-11-29 06:35:00|12718.2|12717.3|12717.2|12715.7|12720.9|12719.7|12715.2|12713.9|339
1701240000000|2023-11-29 06:40:00|12717.1|12715.6|12718.4|12716.9|12720|12719.1|12716.5|12715|319
1701240300000|2023-11-29 06:45:00|12718.5|12717|12718.5|12717.6|12722.6|12721.1|12718|12717|299
1701240600000|2023-11-29 06:50:00|12718.4|12717.5|12716.4|12714.9|12718.5|12717.6|12715.9|12714.9|339
1701240900000|2023-11-29 06:55:00|12716.3|12714.8|12714.2|12712.7|12717.1|12715.6|12712.7|12711.2|301
1701241200000|2023-11-29 07:00:00|12713.9|12712.4|12705.9|12705|12714.4|12712.9|12705.8|12704.9|452
1701241500000|2023-11-29 07:05:00|12706.1|12704.6|12702.3|12701.4|12706.1|12704.6|12701.8|12700.6|446
1701241800000|2023-11-29 07:10:00|12701.2|12700.3|12702.9|12702|12704.4|12703.1|12700|12698.9|333
1701242100000|2023-11-29 07:15:00|12703|12702.1|12699.8|12698.9|12703.2|12702.3|12699.8|12698.9|215
1701242400000|2023-11-29 07:20:00|12699.9|12699|12702.1|12701.2|12703.8|12702.7|12697.1|12696.2|317
1701242700000|2023-11-29 07:25:00|12702.2|12701.3|12703.1|12701.6|12704.2|12703.3|12699.5|12698.4|385
1701243000000|2023-11-29 07:30:00|12702.5|12701|12697.9|12696.4|12703.2|12702.3|12697.6|12696.1|429
1701243300000|2023-11-29 07:35:00|12698|12696.5|12694.6|12693.7|12699.6|12698.1|12693.5|12692.6|370
1701243600000|2023-11-29 07:40:00|12694.7|12693.8|12692.6|12691.1|12695.3|12694.1|12690.4|12689.5|365
1701243900000|2023-11-29 07:45:00|12692.5|12691|12695.1|12694.2|12696.1|12695.2|12691.9|12691|291
1701244200000|2023-11-29 07:50:00|12695.2|12694.3|12694|12693.1|12696.9|12696|12692|12691.1|282
1701244500000|2023-11-29 07:55:00|12694.1|12693.2|12698.3|12697.4|12699|12698.1|12693.8|12692.9|247
1701244800000|2023-11-29 08:00:00|12698.4|12697.5|12710.4|12709.5|12710.4|12709.5|12695.9|12695|706
1701245100000|2023-11-29 08:05:00|12710.3|12709.4|12707.1|12705.6|12710.3|12709.4|12704.9|12704|505
1701245400000|2023-11-29 08:10:00|12707|12705.5|12708.1|12707.2|12710|12709.1|12702|12701.1|524
1701245700000|2023-11-29 08:15:00|12708|12707.1|12705.3|12704.4|12714.1|12713.2|12705|12704.1|473
1701246000000|2023-11-29 08:20:00|12705.7|12704.8|12704|12703.1|12707.1|12706.2|12701.8|12700.9|372
1701246300000|2023-11-29 08:25:00|12704.1|12703.2|12702.9|12701.4|12704.8|12703.9|12699.9|12698.4|454
1701246600000|2023-11-29 08:30:00|12703|12701.5|12697.1|12695.6|12705.1|12703.6|12696.9|12695.4|403
1701246900000|2023-11-29 08:35:00|12697.2|12695.7|12701.5|12700.6|12701.8|12700.7|12695.9|12694.5|404
1701247200000|2023-11-29 08:40:00|12701.6|12700.7|12701.1|12700.2|12702.2|12701.3|12699.6|12698.7|409
1701247500000|2023-11-29 08:45:00|12701.2|12700.3|12696.6|12695.7|12702.8|12701.9|12695.8|12694.9|398
1701247800000|2023-11-29 08:50:00|12696.5|12695.6|12697.6|12696.7|12700.1|12699.2|12695|12694.1|303
1701248100000|2023-11-29 08:55:00|12697.7|12696.8|12698|12696.5|12702.9|12702|12696.9|12696|306
1701248400000|2023-11-29 09:00:00|12698.3|12696.8|12695.7|12694.8|12699.9|12698.9|12694.5|12693.6|503
1701248700000|2023-11-29 09:05:00|12695.2|12694.3|12692.8|12691.9|12695.2|12694.3|12692.6|12691.7|58
1701249000000|2023-11-29 09:10:00|12694.7|12693.8|12692.7|12691.8|12695.2|12694.3|12691.6|12690.7|335
1701249300000|2023-11-29 09:15:00|12692.6|12691.7|12692.1|12690.6|12696.9|12696|12691.3|12690|379
1701249600000|2023-11-29 09:20:00|12692.2|12690.7|12687.2|12685.7|12692.2|12690.7|12685.9|12684.4|406
1701249900000|2023-11-29 09:25:00|12687.1|12685.6|12685.8|12684.3|12687.9|12686.4|12684.6|12683.1|198
1701250200000|2023-11-29 09:30:00|12685|12683.5|12679.5|12678.6|12685.1|12684|12676.6|12675.3|386
1701250500000|2023-11-29 09:35:00|12679.6|12678.7|12675.8|12674.9|12682.8|12681.9|12675.8|12674.9|375
1701250800000|2023-11-29 09:40:00|12675.9|12675|12676.6|12675.7|12678.5|12677.6|12674.1|12672.9|420
1701251100000|2023-11-29 09:45:00|12676.7|12675.8|12681|12680.1|12681.9|12681|12676.6|12675.7|369
1701251400000|2023-11-29 09:50:00|12681.1|12680.2|12683.5|12682.6|12684.9|12683.6|12681|12680.1|402
1701251700000|2023-11-29 09:55:00|12683.3|12682.4|12681.1|12680.2|12684.9|12683.4|12679.7|12678.8|299
1701252000000|2023-11-29 10:00:00|12681|12680.1|12681.5|12680.6|12682.2|12681.3|12677.8|12676.8|403
1701252300000|2023-11-29 10:05:00|12681.4|12680.5|12682.4|12681.5|12683.8|12682.9|12679.2|12678.3|351
1701252600000|2023-11-29 10:10:00|12682.3|12681.4|12681|12680.1|12683.6|12682.4|12679.6|12678.7|204
1701252900000|2023-11-29 10:15:00|12680.9|12680|12683.5|12682.6|12685.7|12684.3|12680.2|12679.3|219
1701253200000|2023-11-29 10:20:00|12683.9|12682.4|12690.3|12689.4|12691.9|12690.4|12683.1|12681.9|321
1701253500000|2023-11-29 10:25:00|12690.4|12689.5|12688.9|12688|12691.7|12690.2|12687.8|12686.3|363
1701253800000|2023-11-29 10:30:00|12689|12688.1|12687.1|12686.2|12689.2|12688.3|12683.4|12681.9|295
1701254100000|2023-11-29 10:35:00|12687|12686.1|12685.1|12684.2|12687.9|12687|12684|12683.1|320
1701254400000|2023-11-29 10:40:00|12685.5|12684.6|12684.2|12682.7|12686.7|12685.8|12682.2|12681.3|266
1701254700000|2023-11-29 10:45:00|12683.9|12682.4|12683.4|12682.5|12684.8|12683.9|12682.2|12681.3|277
1701255000000|2023-11-29 10:50:00|12683.3|12682.4|12680|12678.5|12685.2|12683.7|12679.3|12677.8|410
1701255300000|2023-11-29 10:55:00|12680.5|12679|12685.2|12683.7|12688.3|12687|12679.3|12677.8|532
1701255600000|2023-11-29 11:00:00|12685.3|12683.8|12683.7|12682.2|12686.5|12685|12682.1|12680.6|412
1701255900000|2023-11-29 11:05:00|12683.6|12682.1|12684.9|12684|12685.5|12684.6|12681.1|12679.6|332
1701256200000|2023-11-29 11:10:00|12685|12684.1|12686|12684.5|12688.1|12686.6|12684.8|12683.3|350
1701256500000|2023-11-29 11:15:00|12685.6|12684.1|12682.3|12680.8|12685.6|12684.1|12681.6|12680.1|436
1701256800000|2023-11-29 11:20:00|12682.4|12680.9|12678.2|12676.7|12683.2|12681.7|12674.7|12673.4|449
1701257100000|2023-11-29 11:25:00|12678.3|12676.8|12679.2|12677.7|12681.4|12679.9|12677|12675.5|262
1701257400000|2023-11-29 11:30:00|12679.1|12677.6|12681.2|12680.3|12682|12681.1|12676.3|12675.4|290
1701257700000|2023-11-29 11:35:00|12681.1|12680.2|12683.2|12682.3|12683.3|12682.4|12679.7|12678.8|224
1701258000000|2023-11-29 11:40:00|12683.3|12682.4|12682.7|12681.8|12684.7|12683.8|12679.9|12679|283
1701258300000|2023-11-29 11:45:00|12682.5|12681.6|12682|12681.1|12686.4|12685.5|12682|12681.1|324
1701258600000|2023-11-29 11:50:00|12682.1|12681.2|12685.3|12684.4|12685.3|12684.4|12678.8|12677.9|333
1701258900000|2023-11-29 11:55:00|12685.2|12684.3|12689.1|12688.2|12689.2|12688.3|12685.2|12684.3|234
1701259200000|2023-11-29 12:00:00|12689|12688.1|12687.8|12686.9|12689.9|12689|12686.1|12685.2|229
1701259500000|2023-11-29 12:05:00|12687.9|12687|12684.1|12683.2|12690.4|12689.5|12683.1|12682.2|299
1701259800000|2023-11-29 12:10:00|12684.2|12683.3|12691|12690.1|12691.2|12690.3|12684.1|12683.2|241
1701260100000|2023-11-29 12:15:00|12690.9|12690|12689.2|12687.7|12692.3|12691.3|12689.2|12687.7|296
1701260400000|2023-11-29 12:20:00|12688.8|12687.3|12690.3|12689.4|12693.3|12692.4|12688.6|12687.1|253
1701260700000|2023-11-29 12:25:00|12690.5|12689.6|12690.6|12689.7|12695.2|12694.1|12689.8|12688.3|387
1701261000000|2023-11-29 12:30:00|12690.5|12689.6|12692.1|12691.2|12693.9|12693|12689.1|12688.2|368
1701261300000|2023-11-29 12:35:00|12691.8|12690.9|12693.3|12692.4|12695|12694.1|12691.8|12690.9|279
1701261600000|2023-11-29 12:40:00|12693.2|12692.3|12694.4|12693.5|12695.4|12694.5|12690.4|12689.4|272
1701261900000|2023-11-29 12:45:00|12694.3|12693.4|12694.5|12693.6|12695.5|12694.6|12688.2|12687|351
1701262200000|2023-11-29 12:50:00|12694.6|12693.7|12699.5|12698.6|12699.5|12698.6|12694.4|12693.5|309
1701262500000|2023-11-29 12:55:00|12699.9|12699|12695.3|12694.4|12699.9|12699|12693.2|12692.3|360
1701262800000|2023-11-29 13:00:00|12695.7|12694.8|12693.9|12693|12696.6|12695.3|12691.4|12690.5|527
1701263100000|2023-11-29 13:05:00|12694.1|12693.2|12696.6|12695.7|12699.2|12698.3|12692.2|12691.3|436
1701263400000|2023-11-29 13:10:00|12695.8|12694.9|12693.9|12693|12699.6|12698.7|12693.3|12692.4|601
1701263700000|2023-11-29 13:15:00|12693.8|12692.9|12695.4|12694.5|12697.6|12696.7|12690.6|12689.7|648
1701264000000|2023-11-29 13:20:00|12696|12695.1|12700.3|12699.4|12705|12704.1|12696|12695.1|631
1701264300000|2023-11-29 13:25:00|12700.5|12699.6|12699.7|12695|12702.6|12701.7|12699.3|12695|340
1701264600000|2023-11-29 13:30:00|12699.8|12695.1|12694|12693.1|12709.5|12708.4|12688.3|12685.1|1219
1701264900000|2023-11-29 13:35:00|12693.9|12693|12686|12685.1|12695.7|12694.8|12684|12683.1|1013
1701265200000|2023-11-29 13:40:00|12685.9|12685|12688.7|12687.8|12690.7|12689.8|12683.7|12682.8|969
1701265500000|2023-11-29 13:45:00|12688.8|12687.9|12687.6|12686.7|12689.9|12689|12684.2|12683.3|804
1701265800000|2023-11-29 13:50:00|12687.9|12687|12688.1|12687.2|12693.4|12692.5|12687.8|12686.9|656
1701266100000|2023-11-29 13:55:00|12688.2|12687.3|12686.5|12685.6|12695.3|12694.4|12685.8|12684.5|791
1701266400000|2023-11-29 14:00:00|12686.3|12685.4|12689|12688.1|12689.1|12688.2|12678.2|12677.3|771
1701266700000|2023-11-29 14:05:00|12689.1|12688.2|12687.9|12687|12691.5|12690.6|12687.1|12686.2|582
1701267000000|2023-11-29 14:10:00|12687.8|12686.9|12682.3|12681.4|12689.3|12688.4|12680.8|12679.9|610
1701267300000|2023-11-29 14:15:00|12682.2|12681.3|12680.8|12679.9|12683.8|12682.9|12675.2|12674.3|589
1701267600000|2023-11-29 14:20:00|12681|12680.1|12693.3|12692.4|12693.5|12692.6|12680.1|12679.2|575
1701267900000|2023-11-29 14:25:00|12693.2|12692.3|12693.1|12692.2|12696.3|12695.4|12692.5|12691.6|544
1701268200000|2023-11-29 14:30:00|12693.2|12692.3|12697.7|12696.8|12699.7|12698.8|12693.2|12692.3|698
1701268500000|2023-11-29 14:35:00|12697.8|12696.9|12702.5|12701.6|12703.5|12702.6|12695.9|12695|644
1701268800000|2023-11-29 14:40:00|12702.2|12701.3|12700.4|12699.5|12707.4|12706.4|12698.4|12697.5|571
1701269100000|2023-11-29 14:45:00|12700.6|12699.7|12699.5|12698.6|12704.6|12703.7|12699.2|12698.3|693
1701269400000|2023-11-29 14:50:00|12699.4|12698.5|12700|12699.1|12702.2|12701.3|12696.3|12695.4|702
1701269700000|2023-11-29 14:55:00|12700.1|12699.2|12698.1|12697.2|12703.4|12702.5|12697.9|12697|694
1701270000000|2023-11-29 15:00:00|12698.2|12697.3|12711.1|12710.2|12711.6|12710.7|12698.2|12697.3|880
1701270300000|2023-11-29 15:05:00|12711.3|12710.4|12685.3|12684.4|12711.3|12710.4|12684.8|12683.7|938
1701270600000|2023-11-29 15:10:00|12685.1|12684.2|12677|12676.1|12685.1|12684.2|12676.2|12675.3|924
1701270900000|2023-11-29 15:15:00|12677.1|12676.2|12665.8|12664.9|12679.2|12678.3|12665.8|12664.9|798
1701271200000|2023-11-29 15:20:00|12665.9|12665|12665.4|12664.5|12672.2|12671.3|12665.1|12664.2|724
1701271500000|2023-11-29 15:25:00|12665.3|12664.4|12673.3|12672.4|12676.5|12675.6|12665.3|12664.4|682
1701271800000|2023-11-29 15:30:00|12673.4|12672.5|12673.5|12672.6|12681.6|12680.7|12671.8|12670.9|625
1701272100000|2023-11-29 15:35:00|12673.9|12673|12680.4|12679.5|12681.4|12680.5|12672.7|12671.8|503
1701272400000|2023-11-29 15:40:00|12680.5|12679.6|12683.1|12682.2|12683.2|12682.3|12679.6|12678.7|499
1701272700000|2023-11-29 15:45:00|12683.2|12682.3|12688.3|12687.4|12689.3|12688.4|12683.1|12682.2|534
1701273000000|2023-11-29 15:50:00|12688.5|12687.6|12695.8|12694.9|12697.6|12696.7|12688.2|12687.3|612
1701273300000|2023-11-29 15:55:00|12695.9|12695|12697.2|12696.3|12698.6|12697.7|12694.2|12693.3|555
1701273600000|2023-11-29 16:00:00|12697|12696.1|12696.4|12695.5|12698.5|12697.6|12692.5|12691.6|419
1701273900000|2023-11-29 16:05:00|12696.3|12695.4|12689.2|12688.3|12697.4|12696.5|12688.7|12687.8|362
1701274200000|2023-11-29 16:10:00|12688.4|12687.5|12681.3|12680.4|12688.7|12687.8|12681.1|12680.2|446
1701274500000|2023-11-29 16:15:00|12681.1|12680.2|12677.2|12676.3|12683.2|12682.3|12676.2|12675.3|452
1701274800000|2023-11-29 16:20:00|12677.3|12676.4|12677.4|12676.5|12679.3|12678.4|12673.2|12672.3|380
1701275100000|2023-11-29 16:25:00|12677.3|12676.4|12673.4|12672.5|12677.4|12676.5|12670.5|12669.6|293
1701275400000|2023-11-29 16:30:00|12673.6|12672.7|12674.1|12673.2|12676.4|12675.5|12671.2|12670.3|411
1701275700000|2023-11-29 16:35:00|12673.9|12673|12672.5|12671.6|12677.9|12677|12672.5|12671.6|430
1701276000000|2023-11-29 16:40:00|12672.1|12671.2|12676.6|12675.7|12676.9|12676|12671.3|12670.4|307
1701276300000|2023-11-29 16:45:00|12676.7|12675.8|12681.3|12680.4|12682|12681.1|12676.3|12675.4|397
1701276600000|2023-11-29 16:50:00|12681.2|12680.3|12685.3|12684.4|12685.8|12684.9|12679.5|12678.6|297
1701276900000|2023-11-29 16:55:00|12685.4|12684.5|12687.5|12686.6|12688.6|12687.7|12684.9|12684|269
1701277200000|2023-11-29 17:00:00|12687.6|12686.7|12690.7|12689.8|12690.7|12689.8|12685.6|12684.7|351
1701277500000|2023-11-29 17:05:00|12690.8|12689.9|12694|12693.1|12695.3|12694.4|12689.4|12688.5|416
1701277800000|2023-11-29 17:10:00|12694.1|12693.2|12695.2|12694.3|12697.2|12696.3|12692.3|12691.4|322
1701278100000|2023-11-29 17:15:00|12695.1|12694.2|12695.2|12694.3|12697.7|12696.8|12693.9|12692.7|229
1701278400000|2023-11-29 17:20:00|12695.1|12694.2|12697.3|12696.4|12697.4|12696.5|12695|12694.1|145
1701278700000|2023-11-29 17:25:00|12697|12696.1|12695.2|12694.3|12697.4|12696.5|12694.2|12692.8|262
1701279000000|2023-11-29 17:30:00|12695.1|12694.2|12692.3|12691.4|12696.2|12695.3|12692.3|12690.8|207
1701279300000|2023-11-29 17:35:00|12692.4|12691.5|12694.7|12693.2|12694.7|12693.5|12692.1|12690.9|221
1701279600000|2023-11-29 17:40:00|12694.6|12693.1|12695.5|12694.6|12695.7|12694.8|12692|12690.9|258
1701279900000|2023-11-29 17:45:00|12695.4|12694.5|12698.4|12697.5|12700|12699.1|12695.4|12694.5|315
1701280200000|2023-11-29 17:50:00|12698.7|12697.8|12698.3|12697.4|12699.8|12698.9|12697.5|12696.6|253
1701280500000|2023-11-29 17:55:00|12698.2|12697.3|12698.1|12697.2|12700.8|12699.9|12697.4|12696.5|232
1701280800000|2023-11-29 18:00:00|12698.2|12697.3|12706.3|12705.4|12707.2|12706.3|12698.2|12697.3|278
1701281100000|2023-11-29 18:05:00|12706.2|12705.3|12700.4|12699.5|12706.6|12705.7|12700.4|12699.5|288
1701281400000|2023-11-29 18:10:00|12700.6|12699.7|12698.8|12697.9|12700.7|12699.8|12698.3|12697.1|258
1701281700000|2023-11-29 18:15:00|12698.7|12697.8|12699.1|12698.2|12700.9|12700|12697.7|12696.8|210
1701282000000|2023-11-29 18:20:00|12698.8|12697.9|12701.6|12700.7|12701.6|12700.7|12698.4|12697.5|202
1701282300000|2023-11-29 18:25:00|12701.5|12700.6|12707.5|12706.6|12707.7|12706.8|12700.7|12699.8|251
1701282600000|2023-11-29 18:30:00|12707.6|12706.7|12706.4|12705.5|12710.2|12709.3|12706.2|12705.3|253
1701282900000|2023-11-29 18:35:00|12706.5|12705.6|12709.3|12708.4|12710.5|12709.6|12706.3|12705.4|278
1701283200000|2023-11-29 18:40:00|12709.2|12708.3|12712.3|12711.4|12713.3|12712.4|12709.2|12708.3|192
1701283500000|2023-11-29 18:45:00|12712.2|12711.3|12715.1|12714.2|12717|12716.1|12711.6|12710.7|301
1701283800000|2023-11-29 18:50:00|12714.8|12713.9|12718|12717.1|12718.7|12717.8|12714.7|12713.8|176
1701284100000|2023-11-29 18:55:00|12718.1|12717.2|12717.1|12715.6|12719.2|12718.3|12717.1|12715.6|212
1701284400000|2023-11-29 19:00:00|12717.2|12715.7|12720.2|12719.3|12720.6|12719.7|12716.8|12715.3|260
1701284700000|2023-11-29 19:05:00|12720.1|12719.2|12726.4|12725.5|12726.5|12725.6|12720|12719.1|284
1701285000000|2023-11-29 19:10:00|12726.5|12725.6|12726.3|12725.4|12728.1|12727.2|12724.2|12723.3|318
1701285300000|2023-11-29 19:15:00|12726.2|12725.3|12723.6|12722.7|12726.2|12725.3|12723.2|12721.8|240
1701285600000|2023-11-29 19:20:00|12723.4|12722.5|12719.5|12718.6|12723.8|12722.9|12718.4|12717.5|240
1701285900000|2023-11-29 19:25:00|12719.6|12718.7|12713.7|12712.8|12720|12719.1|12713.1|12711.8|249
1701286200000|2023-11-29 19:30:00|12713.6|12712.7|12710.3|12708.8|12714.4|12713.5|12709.4|12708.5|212
1701286500000|2023-11-29 19:35:00|12710.2|12708.7|12705.2|12704.3|12710.8|12709.8|12704.1|12702.8|283
1701286800000|2023-11-29 19:40:00|12705.1|12704.2|12701.4|12700.5|12705.1|12704.2|12701.2|12700.3|270
1701287100000|2023-11-29 19:45:00|12701.3|12700.4|12704.4|12703.5|12705.5|12704.6|12701.1|12700.2|231
1701287400000|2023-11-29 19:50:00|12704.3|12703.4|12703.3|12702.4|12706.3|12705.4|12702.3|12701.4|197
1701287700000|2023-11-29 19:55:00|12703.2|12702.3|12708|12707.1|12708.1|12707.2|12703.2|12702.3|258
1701288000000|2023-11-29 20:00:00|12707.9|12707|12705.6|12704.7|12708.8|12707.9|12705.5|12704.6|316
1701288300000|2023-11-29 20:05:00|12705.5|12704.6|12706.4|12704.9|12707.1|12706.2|12704.4|12702.9|267
1701288600000|2023-11-29 20:10:00|12706.5|12705|12702.8|12701.3|12706.5|12705.1|12702.2|12700.7|312
1701288900000|2023-11-29 20:15:00|12702.6|12701.1|12697.5|12696|12702.7|12701.2|12696.1|12694.6|317
1701289200000|2023-11-29 20:20:00|12697.3|12695.8|12694.6|12693.1|12698.3|12697.4|12694.1|12692.6|243
1701289500000|2023-11-29 20:25:00|12694.8|12693.3|12693.3|12691.8|12695|12693.5|12693.3|12691.8|152
1701289800000|2023-11-29 20:30:00|12693.4|12691.9|12693.5|12692|12694.7|12693.2|12693.1|12691.6|126
1701290100000|2023-11-29 20:35:00|12693.4|12691.9|12692|12691.1|12693.7|12692.4|12691.1|12690.2|117
1701290400000|2023-11-29 20:40:00|12692.1|12691.2|12694|12693.1|12694.6|12693.7|12692|12691.1|149
1701290700000|2023-11-29 20:45:00|12694.1|12693.2|12691.6|12690.1|12695.3|12694.4|12691.5|12690|218
1701291000000|2023-11-29 20:50:00|12691.5|12690|12692.8|12691.3|12693.3|12692.1|12690.9|12689.7|215
1701291300000|2023-11-29 20:55:00|12692.9|12691.4|12693.4|12691.9|12695|12694.1|12692.9|12691.4|199
1701291600000|2023-11-29 21:00:00|12693.7|12692.2|12694.9|12694|12695.5|12694.1|12693.5|12692|69
1701291900000|2023-11-29 21:05:00|12694.1|12693.2|12695.5|12694|12695.7|12694.2|12694.1|12692.6|60
1701292200000|2023-11-29 21:10:00|12695.4|12693.9|12695.7|12694.2|12696.7|12695.2|12695.4|12693.9|67
1701292500000|2023-11-29 21:15:00|12695.8|12694.3|12697.4|12695.9|12698.5|12697.3|12695.7|12694.2|77
1701292800000|2023-11-29 21:20:00|12697.5|12696|12697.7|12696.2|12698.8|12697.3|12697.4|12695.9|63
1701293100000|2023-11-29 21:25:00|12697.8|12696.3|12699.2|12698.3|12699.8|12698.4|12697.8|12696.3|44
1701293400000|2023-11-29 21:30:00|12699.1|12698.2|12697.5|12696|12699.6|12698.3|12697.4|12695.9|75
1701293700000|2023-11-29 21:35:00|12697.4|12695.9|12697.8|12696.3|12698|12697|12696.7|12695.2|127
1701294000000|2023-11-29 21:40:00|12697.9|12696.4|12696.8|12695.3|12698.1|12696.6|12696.7|12695.2|72
1701294300000|2023-11-29 21:45:00|12696.9|12695.4|12696.8|12695.3|12697.7|12696.2|12696.7|12695.2|114
1701294600000|2023-11-29 21:50:00|12696.5|12695|12694.8|12693.3|12696.5|12695|12694.8|12693.3|71
1701294900000|2023-11-29 21:55:00|12695.3|12692.9|12697.4|12693.4|12702.2|12693.7|12694.4|12691.4|231
1701295200000|2023-11-29 22:00:00|12702.4|12690.5|12703.7|12691.8|12703.7|12691.8|12701.2|12689.3|11
1701295500000|2023-11-29 22:05:00|12697.9|12686|12693.6|12681.7|12697.9|12686|12690.8|12678.9|9
1701295800000|2023-11-29 22:10:00|12696.1|12684.2|12696.1|12684.2|12696.3|12684.4|12696|12684.1|27
1701296100000|2023-11-29 22:15:00|12696.2|12684.3|12696.8|12685.3|12697|12685.4|12696|12684.1|103
1701296400000|2023-11-29 22:20:00|12696.9|12685.2|12696.5|12685.7|12696.9|12685.9|12696.3|12685.2|58
1701296700000|2023-11-29 22:25:00|12696.4|12685.6|12696.9|12689.4|12697.1|12689.5|12696.3|12685.5|93
1701297000000|2023-11-29 22:30:00|12696.3|12689|12695.4|12689.6|12696.9|12689.7|12695.2|12688.9|126
1701297300000|2023-11-29 22:35:00|12695.5|12689.7|12696.1|12689.6|12696.3|12690.1|12695.4|12689.5|132
1701297600000|2023-11-29 22:40:00|12696.2|12689.7|12694.1|12684.1|12697.4|12690.3|12693.9|12683.9|107
1701297900000|2023-11-29 22:45:00|12695.3|12685.5|12697.2|12690.4|12697.9|12690.5|12694.3|12685.5|208
1701298200000|2023-11-29 22:50:00|12697.1|12690.9|12697|12689.9|12698.5|12692.2|12696.2|12687.9|206
1701298500000|2023-11-29 22:55:00|12697.1|12689.7|12696.5|12691.3|12697.1|12691.8|12696.3|12689|165
1701298800000|2023-11-29 23:00:00|12696.6|12691.5|12696.2|12693.8|12698.5|12694.4|12695.3|12689.9|110
1701299100000|2023-11-29 23:05:00|12695.8|12694.3|12695.8|12694.3|12696|12694.5|12695.1|12693.6|44
1701299400000|2023-11-29 23:10:00|12695.9|12694.4|12698.1|12696.6|12700.1|12698.6|12695.8|12694.3|160
1701299700000|2023-11-29 23:15:00|12698|12696.5|12696.7|12695.2|12698.5|12697|12696.3|12694.8|76
1701300000000|2023-11-29 23:20:00|12696.1|12694.6|12695.8|12694.3|12696.7|12695.2|12695.2|12693.7|70
1701300300000|2023-11-29 23:25:00|12695.4|12693.9|12696|12694.5|12696.3|12694.8|12695|12693.5|42
1701300600000|2023-11-29 23:30:00|12695.9|12694.4|12695.9|12694.4|12696|12694.5|12695.8|12694.3|23
1701300900000|2023-11-29 23:35:00|12695.8|12694.3|12695.6|12694.1|12696.6|12695.1|12695.5|12694|25
1701301200000|2023-11-29 23:40:00|12695.7|12694.2|12695.6|12694.1|12695.7|12694.2|12695.6|12694.1|20
1701301500000|2023-11-29 23:45:00|12695.7|12694.2|12695.5|12694|12696.9|12695.4|12695.2|12693.7|56
1701301800000|2023-11-29 23:50:00|12695.4|12693.9|12694.9|12693.4|12695.7|12694.2|12694.7|12693.2|47
1701302100000|2023-11-29 23:55:00|12695|12693.5|12695.9|12694.4|12696.3|12694.8|12695|12693.5|39
1701302400000|2023-11-30 00:00:00|12696|12694.5|12694.7|12693.2|12696.3|12695.4|12694.2|12693.1|84
1701302700000|2023-11-30 00:05:00|12694.6|12693.1|12691.5|12690.6|12694.7|12693.2|12691.2|12689.9|122
1701303000000|2023-11-30 00:10:00|12691.4|12690.5|12692.9|12691.4|12693.2|12691.8|12691.3|12690.4|45
1701303300000|2023-11-30 00:15:00|12693.1|12691.6|12694.8|12693.9|12694.8|12693.9|12692.6|12691.5|76
1701303600000|2023-11-30 00:20:00|12694.7|12693.8|12695|12694.1|12695.5|12694.6|12693.5|12692.3|119
1701303900000|2023-11-30 00:25:00|12694.9|12694|12694.6|12693.7|12695.4|12694.5|12693.3|12692.4|67
1701304200000|2023-11-30 00:30:00|12694.5|12693.6|12695.4|12694.5|12695.7|12694.5|12693.3|12692.4|103
1701304500000|2023-11-30 00:35:00|12695.3|12694.4|12695.9|12695|12696.3|12695.4|12694.5|12693.6|114
1701304800000|2023-11-30 00:40:00|12696|12695.1|12695.4|12694.5|12696.8|12695.6|12695|12694.1|191
1701305100000|2023-11-30 00:45:00|12695.5|12694.6|12696.5|12695|12697.5|12696.6|12695.3|12694.4|200
1701305400000|2023-11-30 00:50:00|12696.6|12695.1|12704|12702.5|12704.9|12703.4|12696.2|12694.7|235
1701305700000|2023-11-30 00:55:00|12704.1|12702.6|12703.7|12702.2|12705.6|12704.7|12702.3|12701.3|226
1701306000000|2023-11-30 01:00:00|12703.6|12702.1|12699.5|12698.6|12703.6|12702.1|12696.6|12695.2|296
1701306300000|2023-11-30 01:05:00|12699.4|12698.5|12697.5|12696.6|12699.6|12698.7|12696|12695.1|183
1701306600000|2023-11-30 01:10:00|12697.6|12696.7|12697.5|12696.6|12698.8|12697.9|12696.6|12695.7|138
1701306900000|2023-11-30 01:15:00|12697.4|12696.5|12697.6|12696.7|12697.7|12696.8|12694.8|12693.9|197
1701307200000|2023-11-30 01:20:00|12697.7|12696.8|12700.1|12698.6|12701.8|12700.3|12697.6|12696.7|186
1701307500000|2023-11-30 01:25:00|12699.9|12698.4|12695.5|12694.6|12699.9|12698.7|12694.4|12693.5|197
1701307800000|2023-11-30 01:30:00|12695.6|12694.7|12695.6|12694.7|12697.3|12695.8|12691.3|12689.8|366
1701308100000|2023-11-30 01:35:00|12695.4|12694.5|12694.4|12693.5|12696.2|12695.3|12691.6|12690.7|283
1701308400000|2023-11-30 01:40:00|12694.5|12693.6|12696.6|12695.7|12697.4|12696.5|12694.2|12693.3|236
1701308700000|2023-11-30 01:45:00|12696.5|12695.6|12697.6|12696.1|12699.4|12698.3|12696.1|12695.2|217
1701309000000|2023-11-30 01:50:00|12697.5|12696|12692.3|12690.8|12697.6|12696.4|12691.9|12690.4|275
1701309300000|2023-11-30 01:55:00|12692.6|12691.1|12693.8|12692.3|12694.8|12693.3|12692.1|12690.6|267
1701309600000|2023-11-30 02:00:00|12693.7|12692.2|12694.4|12693.5|12695.3|12694.4|12691.3|12690.1|250
1701309900000|2023-11-30 02:05:00|12694.3|12693.4|12694.5|12693.6|12695.9|12694.9|12694.1|12693.2|186
1701310200000|2023-11-30 02:10:00|12694.6|12693.7|12696.4|12694.9|12696.5|12695.4|12693.6|12692.7|178
1701310500000|2023-11-30 02:15:00|12695.9|12695|12695.8|12694.9|12697.4|12696.5|12695.7|12694.8|149
1701310800000|2023-11-30 02:20:00|12695.7|12694.8|12698.7|12697.8|12698.7|12697.8|12695.5|12694.6|123
1701311100000|2023-11-30 02:25:00|12698.8|12697.9|12698.5|12697.6|12699.6|12698.7|12698.1|12697.2|195
1701311400000|2023-11-30 02:30:00|12698.6|12697.7|12698.9|12698|12699.3|12698.4|12697.1|12696.2|209
1701311700000|2023-11-30 02:35:00|12698.7|12697.8|12697.4|12696.5|12699.2|12698.3|12696.7|12695.8|181
1701312000000|2023-11-30 02:40:00|12697.3|12696.4|12698.7|12697.8|12698.7|12697.8|12696.5|12695.1|194
1701312300000|2023-11-30 02:45:00|12698.6|12697.7|12705.5|12704.6|12706.6|12705.1|12697.9|12696.6|308
1701312600000|2023-11-30 02:50:00|12705.4|12704.5|12703.6|12702.7|12706.4|12705.5|12703.4|12702.5|266
1701312900000|2023-11-30 02:55:00|12703.7|12702.8|12704.6|12703.7|12704.8|12703.9|12702.3|12701.4|141
1701313200000|2023-11-30 03:00:00|12704.5|12703.6|12703.8|12702.3|12705.7|12704.8|12703.5|12702.3|144
1701313500000|2023-11-30 03:05:00|12703.7|12702.2|12700.9|12700|12703.8|12702.6|12700.6|12699.7|128
1701313800000|2023-11-30 03:10:00|12700.7|12699.8|12700.5|12699.6|12702.4|12701.5|12699.4|12698.5|173
1701314100000|2023-11-30 03:15:00|12700.6|12699.7|12699.2|12698.3|12700.7|12699.8|12698.9|12698|107
1701314400000|2023-11-30 03:20:00|12699.3|12698.4|12701.6|12700.7|12701.6|12700.7|12699.2|12698.3|102
1701314700000|2023-11-30 03:25:00|12701.7|12700.8|12701.6|12700.1|12702.3|12701|12700.6|12699.3|115
1701315000000|2023-11-30 03:30:00|12701.3|12699.8|12700.8|12699.3|12702.3|12700.8|12700.2|12698.7|155
1701315300000|2023-11-30 03:35:00|12700.7|12699.2|12702.8|12701.3|12703|12701.5|12700.7|12699.2|72
1701315600000|2023-11-30 03:40:00|12702.9|12701.4|12704|12702.5|12704|12702.5|12702|12700.5|121
1701315900000|2023-11-30 03:45:00|12703.9|12702.4|12702.7|12701.8|12704|12702.5|12702.7|12701.4|157
1701316200000|2023-11-30 03:50:00|12702.6|12701.7|12701.6|12700.7|12703.3|12702.4|12701.5|12700.6|72
1701316500000|2023-11-30 03:55:00|12701.4|12700.5|12699.2|12698.3|12701.4|12700.5|12699.1|12698.2|87
1701316800000|2023-11-30 04:00:00|12698.8|12697.9|12701.3|12700.4|12701.7|12700.8|12698.7|12697.8|86
1701317100000|2023-11-30 04:05:00|12701.4|12700.5|12702.5|12701.6|12703.4|12702.5|12701.3|12700.4|120
1701317400000|2023-11-30 04:10:00|12702.4|12701.5|12702.6|12701.7|12702.6|12701.7|12701.7|12700.8|66
1701317700000|2023-11-30 04:15:00|12702.5|12701.6|12701.4|12700.5|12703.6|12702.7|12701.3|12700.4|116
1701318000000|2023-11-30 04:20:00|12701.5|12700.6|12702|12701.1|12702.9|12702|12701.3|12700.4|91
1701318300000|2023-11-30 04:25:00|12702.1|12701.2|12700.5|12699.6|12702.4|12701.5|12698.5|12697.6|96
1701318600000|2023-11-30 04:30:00|12700.6|12699.7|12700.5|12699.6|12700.8|12699.7|12699.2|12698.3|95
1701318900000|2023-11-30 04:35:00|12700.4|12699.5|12700.7|12699.8|12701.4|12700.5|12700.2|12699.3|86
1701319200000|2023-11-30 04:40:00|12700.6|12699.7|12699.7|12698.8|12701.4|12700.5|12698.4|12697.5|155
1701319500000|2023-11-30 04:45:00|12699.8|12698.9|12699.3|12698.4|12700.4|12699.5|12699.3|12698.4|69
1701319800000|2023-11-30 04:50:00|12699.4|12698.5|12702.1|12701.2|12702.2|12701.3|12699.3|12698.4|130
1701320100000|2023-11-30 04:55:00|12702.2|12701.3|12701.3|12700.4|12702.4|12701.5|12701.2|12700.3|147
1701320400000|2023-11-30 05:00:00|12701.4|12700.5|12702.2|12701.3|12703.3|12702.4|12701|12700.1|130
1701320700000|2023-11-30 05:05:00|12702.3|12701.4|12702.4|12701.5|12702.7|12701.6|12701.4|12699.9|128
1701321000000|2023-11-30 05:10:00|12702.3|12701.4|12703.5|12702.6|12704.2|12703.3|12701.7|12700.8|117
1701321300000|2023-11-30 05:15:00|12703.4|12702.5|12703.6|12702.1|12705.3|12704.4|12703.2|12702|80
1701321600000|2023-11-30 05:20:00|12703.5|12702|12700.4|12699.5|12704.2|12703.3|12700.3|12699.2|123
1701321900000|2023-11-30 05:25:00|12700.3|12699.4|12698.6|12697.1|12700.6|12699.6|12696.7|12695.8|192
1701322200000|2023-11-30 05:30:00|12698.5|12697|12696.4|12695.5|12698.6|12697.2|12696|12694.7|156
1701322500000|2023-11-30 05:35:00|12696.3|12695.4|12697.6|12696.1|12697.8|12696.3|12696.3|12694.9|122
1701322800000|2023-11-30 05:40:00|12697.5|12696|12694.4|12692.9|12697.5|12696.3|12694.3|12692.9|147
1701323100000|2023-11-30 05:45:00|12694.5|12693|12695.1|12694.2|12696.9|12696|12694.4|12692.9|79
1701323400000|2023-11-30 05:50:00|12695.2|12694.3|12696.6|12695.1|12696.6|12695.1|12695.1|12693.7|156
1701323700000|2023-11-30 05:55:00|12696.5|12695|12699.4|12698.5|12700.4|12699.5|12696.5|12695|141
1701324000000|2023-11-30 06:00:00|12699.5|12698.6|12700.3|12699.4|12700.5|12699.6|12698.5|12697.6|153
1701324300000|2023-11-30 06:05:00|12700.4|12699.5|12702.2|12701.3|12703.4|12702.5|12700.4|12699.5|96
1701324600000|2023-11-30 06:10:00|12702.3|12701.4|12702.6|12701.7|12702.6|12701.7|12701.2|12700.3|96
1701324900000|2023-11-30 06:15:00|12702.5|12701.6|12701.4|12699.9|12703.5|12702.6|12700.6|12699.1|147
1701325200000|2023-11-30 06:20:00|12701.3|12699.8|12702.7|12701.2|12703.2|12701.7|12701.2|12699.7|126
1701325500000|2023-11-30 06:25:00|12702.6|12701.1|12704.4|12702.9|12704.4|12702.9|12701.3|12699.8|168
1701325800000|2023-11-30 06:30:00|12704.5|12703|12705.4|12704.5|12707.2|12706|12703.2|12701.7|137
1701326100000|2023-11-30 06:35:00|12705.5|12704.6|12707.2|12705.7|12707.3|12705.8|12705.4|12703.9|190
1701326400000|2023-11-30 06:40:00|12707.3|12705.8|12706.1|12704.6|12709.4|12708.5|12705.7|12704.3|181
1701326700000|2023-11-30 06:45:00|12706.2|12704.7|12706.4|12705.5|12707.4|12706.5|12705.6|12704.1|124
1701327000000|2023-11-30 06:50:00|12706.3|12705.4|12707|12705.5|12708.6|12707.2|12705.4|12704.4|179
1701327300000|2023-11-30 06:55:00|12706.9|12705.4|12706.7|12705.2|12707.1|12705.6|12704.3|12703.2|202
1701327600000|2023-11-30 07:00:00|12707|12705.5|12705.3|12703.8|12707.5|12706.3|12703.8|12702.3|312
1701327900000|2023-11-30 07:05:00|12706|12704.5|12698.6|12697.1|12706|12704.5|12698.4|12696.9|347
1701328200000|2023-11-30 07:10:00|12698.7|12697.2|12697.3|12696.4|12699.3|12697.8|12695.3|12693.8|262
1701328500000|2023-11-30 07:15:00|12697.2|12696.3|12697.2|12696.3|12698.4|12697.5|12694.2|12693.3|245
1701328800000|2023-11-30 07:20:00|12697.4|12696.5|12694.2|12693.3|12698.7|12697.8|12693.1|12692.2|242
1701329100000|2023-11-30 07:25:00|12694.6|12693.7|12690|12689.1|12694.9|12694|12689.5|12688.6|185
1701329400000|2023-11-30 07:30:00|12689.2|12688.3|12688.9|12688|12690.9|12690|12686.9|12686|315
1701329700000|2023-11-30 07:35:00|12689|12688.1|12693|12691.5|12694.3|12693.3|12689|12688.1|285
1701330000000|2023-11-30 07:40:00|12692.9|12691.4|12685|12684.1|12693|12691.6|12684.5|12683.2|515
1701330300000|2023-11-30 07:45:00|12685.1|12684.2|12685.9|12685|12686.8|12685.3|12679|12677.5|806
1701330600000|2023-11-30 07:50:00|12686|12685.1|12687.4|12686.5|12687.8|12686.9|12684.5|12683.6|429
1701330900000|2023-11-30 07:55:00|12687.3|12686.4|12694.3|12693.4|12694.3|12693.4|12685.2|12684.3|365
1701331200000|2023-11-30 08:00:00|12694.5|12693.6|12701.7|12700.8|12702.2|12701.3|12693.8|12692.9|596
1701331500000|2023-11-30 08:05:00|12701.6|12700.7|12703.1|12702.2|12704.4|12703.5|12700.5|12699.6|387
1701331800000|2023-11-30 08:10:00|12703|12702.1|12704.8|12703.9|12706.8|12705.9|12701.8|12700.9|450
1701332100000|2023-11-30 08:15:00|12704.9|12704|12705.8|12704.9|12711.3|12710.4|12704.2|12703.3|460
1701332400000|2023-11-30 08:20:00|12706.1|12705.2|12696.4|12694.9|12707.7|12706.8|12695.6|12694.1|500
1701332700000|2023-11-30 08:25:00|12696.3|12694.8|12695.1|12694.2|12697.7|12696.8|12693.4|12692.5|435
1701333000000|2023-11-30 08:30:00|12695|12694.1|12687.2|12686.3|12695.2|12694.1|12686.5|12685.6|527
1701333300000|2023-11-30 08:35:00|12687.1|12686.2|12679.1|12677.6|12690.6|12689.7|12678.3|12676.8|522
1701333600000|2023-11-30 08:40:00|12679.2|12677.7|12673.1|12672.2|12679.3|12677.8|12671.2|12669.7|646
1701333900000|2023-11-30 08:45:00|12673|12672.1|12666.8|12665.3|12673.1|12672.2|12666.2|12664.7|401
1701334200000|2023-11-30 08:50:00|12666.7|12665.8|12666.3|12665.4|12667.6|12666.1|12664|12662.6|500
1701334500000|2023-11-30 08:55:00|12666.1|12665.2|12665.4|12664.5|12667.2|12666.3|12662.2|12661.3|403
1701334800000|2023-11-30 09:00:00|12665.1|12664.2|12663.1|12662.2|12670.7|12669.8|12661.5|12660.2|525
1701335100000|2023-11-30 09:05:00|12663.2|12662.3|12667|12666.1|12669.1|12668.2|12663.2|12662.3|377
1701335400000|2023-11-30 09:10:00|12667.1|12666.2|12668|12667.1|12668.3|12667.4|12663|12662.1|409
1701335700000|2023-11-30 09:15:00|12667.9|12667|12671.6|12670.1|12673.4|12672.4|12667.3|12666.4|487
1701336000000|2023-11-30 09:20:00|12671.4|12669.9|12674.2|12673.3|12677|12676.1|12668.7|12667.2|454
1701336300000|2023-11-30 09:25:00|12674.1|12673.2|12670.5|12669.6|12674.2|12673.2|12668.5|12667.6|354
1701336600000|2023-11-30 09:30:00|12670.4|12669.5|12669.2|12668.3|12674.4|12673.5|12668|12667.1|433
1701336900000|2023-11-30 09:35:00|12669.5|12668.6|12663|12662.1|12671|12670.1|12663|12661.8|377
1701337200000|2023-11-30 09:40:00|12662.9|12662|12664.4|12663.5|12665.3|12664|12661.5|12660|403
1701337500000|2023-11-30 09:45:00|12664.5|12663.6|12659.2|12657.7|12667.1|12666.2|12658|12656.5|456
1701337800000|2023-11-30 09:50:00|12658.6|12657.1|12655|12654.1|12658.6|12657.1|12651.9|12651|485
1701338100000|2023-11-30 09:55:00|12654.9|12654|12649.7|12648.2|12656.1|12655.2|12649|12647.5|423
1701338400000|2023-11-30 10:00:00|12649.6|12648.1|12648|12647.1|12654.3|12653.4|12647.9|12647|456
1701338700000|2023-11-30 10:05:00|12648.1|12647.2|12645.4|12643.9|12648.3|12647.4|12644.1|12642.6|369
1701339000000|2023-11-30 10:10:00|12645.3|12643.8|12643.1|12642.2|12646.7|12645.2|12640.7|12639.4|403
1701339300000|2023-11-30 10:15:00|12643|12642.1|12638.2|12637.3|12643.4|12642.5|12635.9|12635|338
1701339600000|2023-11-30 10:20:00|12638.3|12637.4|12636.6|12635.7|12641|12640.1|12636.6|12635.7|397
1701339900000|2023-11-30 10:25:00|12636.7|12635.8|12639.7|12638.8|12641.4|12640.5|12635.3|12634.4|333
1701340200000|2023-11-30 10:30:00|12639.6|12638.7|12643.5|12642.6|12645.3|12643.8|12638.6|12637.7|459
1701340500000|2023-11-30 10:35:00|12643.4|12642.5|12645.7|12644.8|12647.1|12646.2|12642.2|12641.3|313
1701340800000|2023-11-30 10:40:00|12645.6|12644.7|12648.4|12647.5|12649.4|12648.5|12645.6|12644.7|327
1701341100000|2023-11-30 10:45:00|12648.9|12647.4|12649.5|12648.6|12650.3|12649.4|12647.6|12646.7|299
1701341400000|2023-11-30 10:50:00|12649.6|12648.7|12646.8|12645.9|12650.5|12649.6|12646.2|12644.7|290
1701341700000|2023-11-30 10:55:00|12646.7|12645.8|12644.6|12643.7|12648.2|12647.2|12644.2|12643.3|248
1701342000000|2023-11-30 11:00:00|12644.5|12643.6|12645.7|12644.8|12646.3|12645.4|12640.3|12639.4|314
1701342300000|2023-11-30 11:05:00|12646.2|12645.3|12642.7|12641.8|12646.6|12645.7|12641.3|12640.4|238
1701342600000|2023-11-30 11:10:00|12642.8|12641.9|12641.7|12640.8|12644.1|12643.2|12640.5|12639.6|205
1701342900000|2023-11-30 11:15:00|12641.6|12640.7|12637.9|12637|12646.1|12644.6|12636.8|12635.9|323
1701343200000|2023-11-30 11:20:00|12638.2|12637.3|12633.3|12632.4|12639|12638.1|12632.3|12630.9|340
1701343500000|2023-11-30 11:25:00|12633.2|12632.3|12635.4|12634.5|12635.5|12634.6|12632.3|12631.1|267
1701343800000|2023-11-30 11:30:00|12635.6|12634.7|12635.6|12634.7|12637.6|12636.7|12632.1|12631.2|276
1701344100000|2023-11-30 11:35:00|12635.5|12634.6|12637.3|12636.4|12637.5|12636.6|12632.4|12631.5|355
1701344400000|2023-11-30 11:40:00|12637.2|12636.3|12640.9|12639.4|12641.6|12640.3|12636.2|12635.3|346
1701344700000|2023-11-30 11:45:00|12640.7|12639.2|12639.9|12639|12642.2|12640.7|12638.8|12637.9|295
1701345000000|2023-11-30 11:50:00|12639.8|12638.9|12643.1|12641.6|12644.7|12643.8|12639.8|12638.9|271
1701345300000|2023-11-30 11:55:00|12642.9|12641.4|12640.1|12639.2|12642.9|12641.9|12638.8|12637.9|321
1701345600000|2023-11-30 12:00:00|12640.2|12639.3|12643.7|12642.8|12644.1|12643.2|12640.2|12639.3|266
1701345900000|2023-11-30 12:05:00|12643.6|12642.7|12642.9|12642|12645.3|12644.4|12641.7|12640.8|244
1701346200000|2023-11-30 12:10:00|12643|12642.1|12642.9|12642|12643|12642.1|12638.7|12637.8|261
1701346500000|2023-11-30 12:15:00|12642.7|12641.8|12642.5|12641.6|12645|12644.1|12641.7|12640.5|272
1701346800000|2023-11-30 12:20:00|12642.4|12641.5|12649.5|12648.6|12649.7|12648.8|12639.9|12639|298
1701347100000|2023-11-30 12:25:00|12649.3|12648.4|12649.1|12647.6|12650.3|12649.2|12646.6|12645.7|372
1701347400000|2023-11-30 12:30:00|12649.4|12647.9|12654.6|12653.7|12655.2|12654.2|12649.3|12647.8|300
1701347700000|2023-11-30 12:35:00|12654.5|12653.6|12654.8|12653.9|12657.5|12656|12653.1|12652.2|350
1701348000000|2023-11-30 12:40:00|12654.7|12653.8|12655.6|12654.7|12656.8|12655.9|12652.6|12651.2|363
1701348300000|2023-11-30 12:45:00|12655.1|12654.2|12650.9|12650|12655.9|12655|12649.7|12648.5|289
1701348600000|2023-11-30 12:50:00|12650.8|12649.9|12650.5|12649.6|12652.5|12651.6|12648.3|12647.4|258
1701348900000|2023-11-30 12:55:00|12650.4|12649.5|12647.8|12646.9|12651.8|12650.9|12647.4|12646.5|326
1701349200000|2023-11-30 13:00:00|12648.3|12647.4|12651.6|12650.7|12655.8|12654.9|12648.3|12647.4|412
1701349500000|2023-11-30 13:05:00|12651.4|12650.5|12657.6|12656.1|12657.6|12656.3|12651.4|12650.5|392
1701349800000|2023-11-30 13:10:00|12657.4|12656.5|12660.8|12659.9|12662.2|12661.3|12656.8|12655.9|476
1701350100000|2023-11-30 13:15:00|12660.7|12659.8|12662.9|12662|12664.2|12663.3|12658.4|12657.5|414
1701350400000|2023-11-30 13:20:00|12662.8|12661.9|12664.8|12663.9|12666.8|12665.9|12660.7|12659.8|449
1701350700000|2023-11-30 13:25:00|12664.9|12664|12668.5|12662.9|12668.5|12667.5|12664.6|12661.6|496
1701351000000|2023-11-30 13:30:00|12668.6|12663|12648.7|12647.8|12681.5|12678.1|12644.5|12643|1656
1701351300000|2023-11-30 13:35:00|12648.8|12647.9|12651.3|12650.4|12654.3|12653.3|12640.2|12638.7|1065
1701351600000|2023-11-30 13:40:00|12651.4|12650.5|12642.5|12641.6|12651.6|12650.7|12638.1|12636.7|884
1701351900000|2023-11-30 13:45:00|12642.4|12641.5|12637.7|12636.8|12649.4|12648.5|12636.9|12636|759
1701352200000|2023-11-30 13:50:00|12637.8|12636.9|12628.5|12627.6|12639.8|12638.9|12628.1|12627.2|812
1701352500000|2023-11-30 13:55:00|12628.6|12627.7|12625.8|12624.9|12635.6|12634.7|12623.2|12622.1|841
1701352800000|2023-11-30 14:00:00|12626|12625.1|12623.8|12622.9|12627.3|12625.8|12612.5|12611.6|1297
1701353100000|2023-11-30 14:05:00|12623.9|12623|12626.2|12625.3|12627.1|12626.2|12621.5|12620.6|913
1701353400000|2023-11-30 14:10:00|12626.3|12625.4|12634.1|12633.2|12634.9|12634|12624.8|12623.6|922
1701353700000|2023-11-30 14:15:00|12634|12633.1|12627.7|12626.8|12636.9|12636|12625.6|12624.7|727
1701354000000|2023-11-30 14:20:00|12627.8|12626.9|12634.6|12633.7|12636.1|12635.2|12627.7|12626.8|514
1701354300000|2023-11-30 14:25:00|12634.7|12633.8|12630.4|12629.5|12635.5|12634.6|12626.8|12625.9|601
1701354600000|2023-11-30 14:30:00|12630|12629.1|12622.7|12621.8|12634|12633.1|12620.8|12619.9|921
1701354900000|2023-11-30 14:35:00|12622.6|12621.7|12616.5|12615.6|12625.6|12624.7|12614.6|12613.7|699
1701355200000|2023-11-30 14:40:00|12616.6|12615.7|12615.1|12613.6|12623.8|12622.9|12607.8|12606.7|843
1701355500000|2023-11-30 14:45:00|12615|12613.5|12607.1|12606.2|12615.6|12613.8|12603.9|12603|946
1701355800000|2023-11-30 14:50:00|12607.2|12606.3|12618.2|12617.3|12619.2|12618.3|12605.3|12604.4|805
1701356100000|2023-11-30 14:55:00|12618.3|12617.4|12625.7|12624.2|12628.2|12627.3|12616.2|12615.3|664
1701356400000|2023-11-30 15:00:00|12625.6|12624.1|12634.4|12633.5|12635.3|12634.4|12622.7|12621.8|866
1701356700000|2023-11-30 15:05:00|12634.2|12633.3|12631.9|12631|12636.2|12635.3|12631.1|12630.2|654
1701357000000|2023-11-30 15:10:00|12631.4|12630.5|12638.4|12637.5|12642.8|12641.9|12631.4|12630.5|759
1701357300000|2023-11-30 15:15:00|12638.2|12637.3|12638|12637.1|12642.8|12641.9|12635.9|12635|680
1701357600000|2023-11-30 15:20:00|12638.1|12637.2|12639.7|12638.8|12646.6|12645.1|12636.6|12635.1|722
1701357900000|2023-11-30 15:25:00|12639.8|12638.9|12632.5|12631.6|12641.9|12641|12629.4|12628.4|722
1701358200000|2023-11-30 15:30:00|12632.7|12631.8|12641.6|12640.7|12644.8|12643.9|12632.7|12631.8|970
1701358500000|2023-11-30 15:35:00|12641.7|12640.8|12627.4|12626.5|12644.2|12643.1|12624.1|12622.7|913
1701358800000|2023-11-30 15:40:00|12627.7|12626.8|12641.5|12640.6|12642.3|12641.4|12625.9|12625|937
1701359100000|2023-11-30 15:45:00|12641.4|12640.5|12626.6|12625.7|12643.3|12642.4|12626.6|12625.7|1021
1701359400000|2023-11-30 15:50:00|12626.7|12625.8|12634.3|12633.4|12634.9|12634|12623.1|12622.2|968
1701359700000|2023-11-30 15:55:00|12634.4|12633.5|12657.8|12656.9|12663|12661.9|12634.4|12633.5|1533
1701360000000|2023-11-30 16:00:00|12657.4|12656.5|12657.3|12656.4|12664.8|12663.7|12650.2|12649.3|1381
1701360300000|2023-11-30 16:05:00|12657.2|12656.3|12651.9|12651|12661.8|12660.9|12649.4|12648.5|865
1701360600000|2023-11-30 16:10:00|12652.5|12651.6|12661.3|12660.4|12663.2|12661.9|12650.8|12649.9|854
1701360900000|2023-11-30 16:15:00|12661.2|12660.3|12645.5|12644.6|12661.8|12660.9|12645.3|12644.4|744
1701361200000|2023-11-30 16:20:00|12645.3|12644.4|12650.6|12649.7|12651.8|12650.9|12643.9|12643|685
1701361500000|2023-11-30 16:25:00|12650.7|12649.8|12651.7|12650.2|12654.8|12653.9|12646.6|12645.7|635
1701361800000|2023-11-30 16:30:00|12650.6|12649.1|12645.4|12644.5|12650.8|12649.3|12643.2|12642.3|623
1701362100000|2023-11-30 16:35:00|12645.3|12644.4|12641.6|12640.7|12646.5|12645.6|12640.5|12639.4|479
1701362400000|2023-11-30 16:40:00|12641.5|12640.6|12642.7|12641.8|12643.7|12642.8|12640.4|12639.5|344
1701362700000|2023-11-30 16:45:00|12642.8|12641.9|12648.6|12647.7|12648.9|12648|12642.6|12641.7|401
1701363000000|2023-11-30 16:50:00|12648.5|12647.6|12638.6|12637.7|12648.7|12647.8|12638.5|12637.6|442
1701363300000|2023-11-30 16:55:00|12638.7|12637.8|12638.3|12637.4|12641.5|12640.6|12634.6|12633.7|535
1701363600000|2023-11-30 17:00:00|12638.4|12637.5|12643.3|12642.4|12646.1|12645.2|12638.2|12637.3|530
1701363900000|2023-11-30 17:05:00|12643.4|12642.5|12637.6|12636.7|12644.6|12643.7|12637.2|12635.7|389
1701364200000|2023-11-30 17:10:00|12637.5|12636.6|12632.5|12631.6|12638.4|12637.5|12631.7|12630.8|337
1701364500000|2023-11-30 17:15:00|12632.6|12631.7|12626.7|12625.8|12633|12632.1|12625.6|12624.7|469
1701364800000|2023-11-30 17:20:00|12626.8|12625.9|12622.6|12621.7|12627.9|12627|12622.3|12621.4|322
1701365100000|2023-11-30 17:25:00|12622.7|12621.8|12626.2|12625.3|12626.8|12625.9|12622.4|12621.5|374
1701365400000|2023-11-30 17:30:00|12626.1|12625.2|12622.8|12621.9|12628.8|12627.9|12622.6|12621.7|319
1701365700000|2023-11-30 17:35:00|12622.9|12622|12624.6|12623.7|12624.8|12623.9|12620.9|12619.6|287
1701366000000|2023-11-30 17:40:00|12624.5|12623.6|12626.1|12625.2|12626.7|12625.8|12622.2|12621.3|291
1701366300000|2023-11-30 17:45:00|12626.2|12625.3|12622.9|12622|12626.2|12625.3|12619.5|12618.5|252
1701366600000|2023-11-30 17:50:00|12623|12622.1|12618.8|12617.9|12623.9|12623|12618.8|12617.9|268
1701366900000|2023-11-30 17:55:00|12618.9|12618|12620.4|12619.5|12621.8|12620.9|12617.6|12616.7|414
1701367200000|2023-11-30 18:00:00|12620.5|12619.6|12626.8|12625.9|12628.2|12627.3|12620.2|12619.3|366
1701367500000|2023-11-30 18:05:00|12626.7|12625.8|12630.9|12630|12631.4|12630.5|12625|12624.1|290
1701367800000|2023-11-30 18:10:00|12631|12630.1|12630.7|12629.8|12632.7|12631.8|12629.8|12628.9|225
1701368100000|2023-11-30 18:15:00|12630.8|12629.9|12633.6|12632.7|12633.8|12632.9|12630.7|12629.8|265
1701368400000|2023-11-30 18:20:00|12633.7|12632.8|12635.7|12634.8|12636.6|12635.7|12632.7|12631.8|264
1701368700000|2023-11-30 18:25:00|12635.6|12634.7|12635|12634.1|12637.8|12636.9|12633.9|12633|257
1701369000000|2023-11-30 18:30:00|12634.9|12634|12631.9|12631|12634.9|12634|12629.4|12628.2|261
1701369300000|2023-11-30 18:35:00|12632|12631.1|12627.6|12626.7|12632.2|12631.3|12627.5|12626.6|230
1701369600000|2023-11-30 18:40:00|12627.7|12626.8|12622.7|12621.8|12627.7|12626.8|12622.7|12621.8|220
1701369900000|2023-11-30 18:45:00|12622.6|12621.7|12616.9|12616|12623.2|12622.3|12616.7|12615.8|277
1701370200000|2023-11-30 18:50:00|12617|12616.1|12616.2|12615.3|12617.5|12616.6|12613.6|12612.7|247
1701370500000|2023-11-30 18:55:00|12616.6|12615.7|12622.7|12621.8|12622.7|12621.8|12615.8|12614.9|274
1701370800000|2023-11-30 19:00:00|12622.6|12621.7|12622.2|12621.3|12626.1|12625.2|12622|12621.1|372
1701371100000|2023-11-30 19:05:00|12622.1|12621.2|12624.9|12624|12627|12626.1|12621.9|12621|251
1701371400000|2023-11-30 19:10:00|12625|12624.1|12623.4|12622.5|12625.3|12624.4|12621.6|12620.7|243
1701371700000|2023-11-30 19:15:00|12623.3|12622.4|12623.2|12622.3|12623.8|12622.9|12620.4|12619.5|255
1701372000000|2023-11-30 19:20:00|12623|12622.1|12624.5|12623.6|12624.9|12624|12621.7|12620.8|245
1701372300000|2023-11-30 19:25:00|12624.4|12623.5|12620.8|12619.9|12624.4|12623.5|12617.7|12616.8|359
1701372600000|2023-11-30 19:30:00|12621|12620.1|12622.2|12621.3|12623.7|12622.8|12620.5|12619.6|244
1701372900000|2023-11-30 19:35:00|12622.1|12621.2|12624.5|12623.6|12625.5|12624.2|12621.6|12620.3|293
1701373200000|2023-11-30 19:40:00|12624.4|12623.5|12625.6|12624.7|12626.7|12625.8|12623.6|12622.7|221
1701373500000|2023-11-30 19:45:00|12625.5|12624.6|12623.6|12622.7|12625.6|12624.7|12621.9|12621|251
1701373800000|2023-11-30 19:50:00|12623.7|12622.8|12626.7|12625.8|12627.1|12626.2|12623.6|12622.7|213
1701374100000|2023-11-30 19:55:00|12626.4|12625.5|12623.8|12622.9|12626.6|12625.7|12621.4|12620.5|340
1701374400000|2023-11-30 20:00:00|12623.7|12622.8|12624.6|12623.7|12625.6|12624.7|12622.6|12621.7|254
1701374700000|2023-11-30 20:05:00|12624.4|12623.5|12618.8|12617.9|12624.4|12623.5|12618.4|12617.5|328
1701375000000|2023-11-30 20:10:00|12618.9|12618|12616.6|12615.7|12620|12619.1|12616.5|12615.1|176
1701375300000|2023-11-30 20:15:00|12615.9|12615|12616.9|12616|12618.2|12616.9|12615.6|12614.5|343
1701375600000|2023-11-30 20:20:00|12617.2|12616.3|12616.8|12615.9|12618.1|12617.2|12615.8|12614.9|214
1701375900000|2023-11-30 20:25:00|12616.7|12615.8|12614.6|12613.7|12617|12616|12612.9|12611.7|301
1701376200000|2023-11-30 20:30:00|12614.7|12613.8|12615.5|12614|12617|12615.9|12613.5|12612|258
1701376500000|2023-11-30 20:35:00|12615.4|12613.9|12616.9|12616|12618.1|12617.2|12614.9|12613.8|292
1701376800000|2023-11-30 20:40:00|12616.8|12615.9|12618.7|12617.8|12620|12618.8|12616.7|12615.5|296
1701377100000|2023-11-30 20:45:00|12618.8|12617.9|12618.2|12616.7|12618.9|12617.9|12616.2|12615.3|292
1701377400000|2023-11-30 20:50:00|12618.3|12616.8|12619.9|12618.4|12620.9|12620|12618.2|12616.7|416
1701377700000|2023-11-30 20:55:00|12620|12618.5|12624.1|12623.2|12625.1|12624.1|12619.9|12618.4|501
1701378000000|2023-11-30 21:00:00|12624|12623.1|12625.3|12623.8|12627.6|12626.7|12623.3|12622.4|366
1701378300000|2023-11-30 21:05:00|12625.1|12623.6|12625.6|12624.7|12625.8|12624.9|12624.8|12623.6|168
1701378600000|2023-11-30 21:10:00|12625.8|12624.9|12626.5|12625.6|12626.8|12625.9|12625.6|12624.7|106
1701378900000|2023-11-30 21:15:00|12626.6|12625.7|12624.8|12623.9|12626.6|12625.7|12624.7|12623.8|87
1701379200000|2023-11-30 21:20:00|12624.9|12624|12626.8|12625.3|12627.4|12626.5|12624.9|12624|98
1701379500000|2023-11-30 21:25:00|12626.9|12625.4|12626.2|12624.7|12627.7|12626.2|12624.5|12623|142
1701379800000|2023-11-30 21:30:00|12626.1|12624.6|12625.9|12624.4|12626.9|12625.4|12625.6|12624.2|112
1701380100000|2023-11-30 21:35:00|12625.8|12624.3|12625.4|12624.5|12625.9|12624.6|12625.4|12624.2|19
1701380400000|2023-11-30 21:40:00|12625.5|12624.6|12626.3|12625.4|12626.4|12625.5|12625.4|12624.5|47
1701380700000|2023-11-30 21:45:00|12626.2|12625.3|12625|12623.5|12627.5|12626.4|12624.9|12623.4|118
1701381000000|2023-11-30 21:50:00|12624.9|12623.4|12626.1|12624.6|12626.9|12625.4|12624.9|12623.4|143
1701381300000|2023-11-30 21:55:00|12626.6|12624.2|12625.5|12621.7|12626.9|12624.4|12624.6|12621|191
1701381600000|2023-11-30 22:00:00|12628.9|12617|12628|12616.1|12631.8|12619.9|12626.8|12614.9|9
1701381900000|2023-11-30 22:05:00|12626.5|12614.6|12622.9|12611|12634|12624.3|12622.2|12610.3|9
1701382200000|2023-11-30 22:10:00|12626.6|12614.7|12626.4|12614.5|12626.6|12614.7|12623.6|12611.7|22
1701382500000|2023-11-30 22:15:00|12626.3|12614.4|12626.3|12614.4|12626.5|12614.6|12625.9|12614|44
1701382800000|2023-11-30 22:20:00|12626.4|12614.5|12627|12615.1|12627.1|12615.2|12626.2|12614.3|56
1701383100000|2023-11-30 22:25:00|12626.9|12615|12627.5|12615.6|12629.2|12617.3|12626.9|12615|36
1701383400000|2023-11-30 22:30:00|12627.3|12615.4|12631.2|12619.3|12638.6|12626.7|12626.8|12614.9|144
1701383700000|2023-11-30 22:35:00|12631.1|12619.2|12632.9|12621|12633.7|12621.8|12629.6|12617.7|146
1701384000000|2023-11-30 22:40:00|12632.8|12620.9|12628.7|12619|12636.4|12624.5|12628.5|12616.6|160
1701384300000|2023-11-30 22:45:00|12628.5|12618.5|12627.9|12618.7|12630.1|12620.6|12626.7|12617.3|459
1701384600000|2023-11-30 22:50:00|12627.6|12619.2|12630.9|12622.4|12633.4|12622.5|12627.2|12618.6|311
1701384900000|2023-11-30 22:55:00|12630.8|12622.3|12631.3|12623.2|12632.3|12624.1|12629.5|12617.8|571
1701385200000|2023-11-30 23:00:00|12631.1|12622.6|12631.1|12627.8|12631.5|12627.8|12628.1|12622.6|197
1701385500000|2023-11-30 23:05:00|12630.7|12628.2|12629.8|12628.3|12630.8|12628.9|12629.8|12628|75
1701385800000|2023-11-30 23:10:00|12629.9|12628.4|12629.9|12628.4|12630.2|12628.7|12629.7|12628.2|41
1701386100000|2023-11-30 23:15:00|12629.8|12628.3|12628.4|12626.9|12629.9|12628.4|12628.2|12626.7|195
1701386400000|2023-11-30 23:20:00|12628.3|12626.8|12628.2|12626.7|12629.3|12627.8|12627.8|12626.3|106
1701386700000|2023-11-30 23:25:00|12628.4|12626.9|12632.3|12630.8|12633|12631.5|12628.2|12626.7|135
1701387000000|2023-11-30 23:30:00|12632.4|12630.9|12631|12629.5|12634|12632.5|12631|12629.5|99
1701387300000|2023-11-30 23:35:00|12631.1|12629.6|12632|12630.5|12632.2|12630.7|12629.9|12628.4|100
1701387600000|2023-11-30 23:40:00|12632.1|12630.6|12631.6|12630.1|12632.1|12630.6|12630.9|12629.4|96
1701387900000|2023-11-30 23:45:00|12631.4|12629.9|12630.9|12629.4|12631.4|12629.9|12630.7|12629.2|35
1701388200000|2023-11-30 23:50:00|12631|12629.5|12630.9|12629.4|12631.1|12629.7|12630.1|12628.6|69
1701388500000|2023-11-30 23:55:00|12630.8|12629.3|12631.6|12630.7|12631.9|12630.7|12630|12628.5|65
1701388800000|2023-12-01 00:00:00|12631.5|12630.6|12634.4|12632.9|12634.4|12632.9|12631.2|12629.7|161
1701389100000|2023-12-01 00:05:00|12634.5|12633|12635.7|12634.8|12635.8|12634.9|12633.7|12632.6|147
1701389400000|2023-12-01 00:10:00|12635.8|12634.9|12639.6|12638.7|12639.7|12638.8|12635.8|12634.9|142
1701389700000|2023-12-01 00:15:00|12639.7|12638.8|12638.6|12637.7|12640.6|12639.7|12638.6|12637.7|121
1701390000000|2023-12-01 00:20:00|12638.4|12637.5|12639.3|12638.4|12639.7|12638.4|12638.3|12636.8|141
1701390300000|2023-12-01 00:25:00|12639.1|12638.2|12638.6|12637.7|12640|12639.1|12638.6|12637.7|99
1701390600000|2023-12-01 00:30:00|12638.4|12637.5|12642.2|12640.7|12642.9|12641.4|12638.4|12637.3|204
1701390900000|2023-12-01 00:35:00|12642.3|12640.8|12640.3|12638.8|12642.7|12641.2|12639.9|12638.4|187
1701391200000|2023-12-01 00:40:00|12640.1|12638.6|12642.1|12640.6|12642.1|12640.6|12639.2|12637.7|120
1701391500000|2023-12-01 00:45:00|12642.2|12640.7|12641.1|12639.6|12642.3|12640.8|12640.1|12638.6|161
1701391800000|2023-12-01 00:50:00|12641|12639.5|12643.2|12641.7|12644.4|12642.9|12640.1|12638.6|216
1701392100000|2023-12-01 00:55:00|12643|12641.5|12643.9|12643|12644.6|12643.7|12642|12640.5|183
1701392400000|2023-12-01 01:00:00|12644|12643.1|12646.3|12644.8|12649|12648.1|12642.9|12641.7|374
1701392700000|2023-12-01 01:05:00|12646.2|12644.7|12649.3|12647.8|12649.3|12647.8|12646|12644.5|264
1701393000000|2023-12-01 01:10:00|12649.4|12647.9|12648.8|12647.9|12650.9|12650|12648.2|12647.3|183
1701393300000|2023-12-01 01:15:00|12648.9|12648|12652.2|12650.7|12652.2|12650.7|12648.7|12647.2|209
1701393600000|2023-12-01 01:20:00|12652.1|12650.6|12650.8|12649.9|12652.1|12650.6|12647.8|12646.9|203
1701393900000|2023-12-01 01:25:00|12650.9|12650|12650.6|12649.7|12651.4|12650.5|12649.4|12648.4|131
1701394200000|2023-12-01 01:30:00|12650.7|12649.8|12652.4|12651.5|12653.6|12652.7|12650.7|12649.8|148
1701394500000|2023-12-01 01:35:00|12652.3|12651.4|12652.7|12651.2|12654.4|12652.9|12651.7|12650.6|143
1701394800000|2023-12-01 01:40:00|12652.8|12651.3|12654|12652.5|12654.2|12652.7|12652.6|12651.1|163
1701395100000|2023-12-01 01:45:00|12654.3|12652.8|12654.1|12652.6|12656.1|12655|12653.9|12652.4|228
1701395400000|2023-12-01 01:50:00|12654.2|12652.7|12653.9|12652.4|12655.8|12654.3|12653.8|12652.3|229
1701395700000|2023-12-01 01:55:00|12653.8|12652.3|12653.8|12652.3|12654.9|12653.4|12652.9|12651.4|209
1701396000000|2023-12-01 02:00:00|12653.7|12652.2|12656.8|12655.3|12657.2|12655.7|12653.2|12651.7|203
1701396300000|2023-12-01 02:05:00|12656.9|12655.4|12655.9|12654.4|12657.1|12655.6|12655.4|12653.9|121
1701396600000|2023-12-01 02:10:00|12655.8|12654.3|12652.6|12651.1|12656|12654.5|12651.9|12650.4|178
1701396900000|2023-12-01 02:15:00|12652.2|12650.7|12651.6|12650.7|12652.2|12650.7|12650.6|12649.3|147
1701397200000|2023-12-01 02:20:00|12651.5|12650.6|12652.9|12651.4|12653.9|12652.4|12651.5|12650.3|157
1701397500000|2023-12-01 02:25:00|12653|12651.5|12653.5|12652.6|12654.2|12652.8|12652.8|12651.5|81
1701397800000|2023-12-01 02:30:00|12652.9|12652|12655.2|12653.7|12656.6|12655.3|12652.7|12651.8|144
1701398100000|2023-12-01 02:35:00|12655.1|12653.6|12653.9|12653|12655.1|12653.8|12653.6|12652.1|199
1701398400000|2023-12-01 02:40:00|12653.8|12652.9|12655.7|12654.2|12656|12654.9|12653.8|12652.4|173
1701398700000|2023-12-01 02:45:00|12655.9|12654.4|12649.3|12648.4|12655.9|12654.4|12649.2|12648.3|156
1701399000000|2023-12-01 02:50:00|12649.2|12648.3|12648.9|12647.4|12649.8|12648.3|12647.6|12646.4|152
1701399300000|2023-12-01 02:55:00|12649|12647.5|12647.8|12646.9|12649.1|12647.6|12647.6|12646.1|114
1701399600000|2023-12-01 03:00:00|12647.7|12646.8|12647.8|12646.3|12648.8|12647.9|12645.2|12643.8|187
1701399900000|2023-12-01 03:05:00|12647.6|12646.1|12645.2|12643.7|12647.8|12646.5|12645.1|12643.6|118
1701400200000|2023-12-01 03:10:00|12645.1|12643.6|12646.3|12645.4|12646.7|12645.8|12645.1|12643.6|102
1701400500000|2023-12-01 03:15:00|12646.1|12645.2|12645.8|12644.9|12647.7|12646.8|12645.7|12644.8|108
1701400800000|2023-12-01 03:20:00|12645.9|12645|12646.2|12644.7|12647.1|12646.1|12644.7|12643.8|192
1701401100000|2023-12-01 03:25:00|12646.3|12644.8|12645.8|12644.3|12647.3|12646|12644.9|12644|175
1701401400000|2023-12-01 03:30:00|12645.3|12643.8|12645.6|12644.7|12646.1|12644.9|12643.9|12643|138
1701401700000|2023-12-01 03:35:00|12645.9|12644.4|12643.3|12642.4|12646.3|12645|12642.9|12642|120
1701402000000|2023-12-01 03:40:00|12643.4|12642.5|12641.8|12640.9|12643.9|12643|12641.4|12640.5|141
1701402300000|2023-12-01 03:45:00|12641.7|12640.8|12637.6|12636.1|12642.1|12641.2|12637.4|12635.9|191
1701402600000|2023-12-01 03:50:00|12637.5|12636|12634.3|12633.4|12637.5|12636|12634|12632.7|220
1701402900000|2023-12-01 03:55:00|12634|12633.1|12635|12634.1|12635.8|12634.9|12633.8|12632.9|125
1701403200000|2023-12-01 04:00:00|12634.9|12634|12635.6|12634.7|12636|12635.1|12634|12632.8|157
1701403500000|2023-12-01 04:05:00|12635.7|12634.8|12635.8|12634.9|12635.9|12635|12633.6|12632.7|83
1701403800000|2023-12-01 04:10:00|12635.9|12635|12636.1|12635.2|12636.7|12635.8|12634.8|12633.9|128
1701404100000|2023-12-01 04:15:00|12636|12635.1|12636.7|12635.8|12637|12635.9|12635.4|12634.1|150
1701404400000|2023-12-01 04:20:00|12636.8|12635.9|12638|12637.1|12638.6|12637.7|12636.7|12635.5|96
1701404700000|2023-12-01 04:25:00|12637.9|12637|12638.6|12637.7|12638.7|12637.8|12637.6|12636.7|70
1701405000000|2023-12-01 04:30:00|12638.3|12637.4|12640.4|12638.9|12640.9|12639.4|12638.3|12637.4|57
1701405300000|2023-12-01 04:35:00|12640.5|12639|12640.2|12638.7|12640.5|12639|12639.9|12638.4|47
1701405600000|2023-12-01 04:40:00|12640.3|12638.8|12640.3|12638.8|12641.1|12639.6|12640|12638.5|94
1701405900000|2023-12-01 04:45:00|12640.2|12638.7|12638.8|12637.3|12640.3|12638.8|12638.1|12636.6|64
1701406200000|2023-12-01 04:50:00|12638.7|12637.2|12639.4|12638.5|12639.9|12639|12638|12637.1|68
1701406500000|2023-12-01 04:55:00|12639.6|12638.7|12639.7|12638.8|12640|12639.1|12638.8|12637.9|78
1701406800000|2023-12-01 05:00:00|12639.8|12638.9|12641.7|12640.8|12643|12641.9|12639.8|12638.9|153
1701407100000|2023-12-01 05:05:00|12641.5|12640.6|12639.7|12638.8|12641.5|12640.6|12637.9|12637|168
1701407400000|2023-12-01 05:10:00|12639.8|12638.9|12638.6|12637.7|12641.3|12639.8|12638.5|12637.6|156
1701407700000|2023-12-01 05:15:00|12638.5|12637.6|12638.1|12637.2|12638.8|12637.9|12637.3|12635.8|144
1701408000000|2023-12-01 05:20:00|12637.8|12636.9|12639.9|12639|12640|12639.1|12637.3|12636.4|132
1701408300000|2023-12-01 05:25:00|12639.8|12638.9|12641.4|12640.5|12641.5|12640.6|12639.8|12638.9|107
1701408600000|2023-12-01 05:30:00|12641.5|12640.6|12642.6|12641.7|12642.7|12641.8|12637.7|12636.8|184
1701408900000|2023-12-01 05:35:00|12642.7|12641.8|12642.9|12642|12645.3|12643.8|12641.9|12641|206
1701409200000|2023-12-01 05:40:00|12642.8|12641.9|12643.7|12642.8|12643.9|12642.9|12641.6|12640.7|176
1701409500000|2023-12-01 05:45:00|12643.6|12642.7|12643.2|12642.3|12645.3|12644.4|12642.7|12641.8|133
1701409800000|2023-12-01 05:50:00|12643.3|12642.4|12643.9|12642.4|12644.9|12644|12642.9|12642|203
1701410100000|2023-12-01 05:55:00|12643.8|12642.3|12644.8|12643.9|12645.7|12644.8|12643.2|12641.7|203
1701410400000|2023-12-01 06:00:00|12644.7|12643.8|12641.9|12641|12644.7|12643.8|12641.9|12641|162
1701410700000|2023-12-01 06:05:00|12642|12641.1|12643.7|12642.8|12644.7|12643.8|12642|12641.1|164
1701411000000|2023-12-01 06:10:00|12643.8|12642.9|12643.4|12642.5|12643.8|12642.9|12642.7|12641.8|102
1701411300000|2023-12-01 06:15:00|12643.5|12642.6|12643.9|12643|12644.9|12644|12642.1|12641.2|119
1701411600000|2023-12-01 06:20:00|12644|12643.1|12643.8|12642.3|12645.7|12644.8|12643.6|12642.3|106
1701411900000|2023-12-01 06:25:00|12643.9|12642.4|12641.7|12640.2|12644.2|12643.1|12641.7|12640.2|90
1701412200000|2023-12-01 06:30:00|12641.6|12640.1|12641.8|12640.3|12642.9|12641.4|12639.8|12638.3|164
1701412500000|2023-12-01 06:35:00|12641.6|12640.1|12641.9|12640.4|12642.7|12641.2|12640.2|12638.7|154
1701412800000|2023-12-01 06:40:00|12642|12640.5|12635.8|12634.3|12642|12640.5|12635.8|12634.3|225
1701413100000|2023-12-01 06:45:00|12635.7|12634.2|12637.5|12636.6|12637.7|12636.8|12635.7|12634.2|128
1701413400000|2023-12-01 06:50:00|12637.6|12636.7|12639.6|12638.7|12639.7|12638.8|12637.5|12636.6|103
1701413700000|2023-12-01 06:55:00|12639.5|12638.6|12639.8|12638.3|12640.8|12639.9|12637.7|12636.5|187
1701414000000|2023-12-01 07:00:00|12639.9|12638.4|12643.4|12642.5|12644.7|12643.8|12636|12634.5|337
1701414300000|2023-12-01 07:05:00|12643.2|12642.3|12637.6|12636.7|12643.4|12642.5|12636.6|12635.7|264
1701414600000|2023-12-01 07:10:00|12637.7|12636.8|12638.3|12637.4|12638.8|12637.9|12636.8|12635.9|184
1701414900000|2023-12-01 07:15:00|12638.4|12637.5|12643.8|12642.9|12644.1|12643.2|12638.3|12637.4|216
1701415200000|2023-12-01 07:20:00|12643.6|12642.7|12645.4|12644.5|12646|12645.1|12643.2|12642.3|272
1701415500000|2023-12-01 07:25:00|12645.6|12644.7|12642.1|12640.6|12645.6|12644.7|12639.9|12638.7|260
1701415800000|2023-12-01 07:30:00|12642|12640.5|12638.1|12637.2|12643.3|12641.8|12637.5|12636.6|335
1701416100000|2023-12-01 07:35:00|12638|12637.1|12636.1|12635.2|12640|12638.9|12636.1|12635.2|303
1701416400000|2023-12-01 07:40:00|12636|12635.1|12636.7|12635.8|12637.6|12636.7|12634.7|12633.8|215
1701416700000|2023-12-01 07:45:00|12636.6|12635.7|12638.3|12637.4|12638.3|12637.4|12635|12634.1|216
1701417000000|2023-12-01 07:50:00|12638.2|12637.3|12630|12629.1|12638.2|12637.3|12629.9|12629|392
1701417300000|2023-12-01 07:55:00|12630.6|12629.7|12634|12633.1|12635.9|12635|12629.6|12628.7|538
1701417600000|2023-12-01 08:00:00|12633.8|12632.9|12634.4|12633.5|12637.9|12636.4|12631|12629.5|678
1701417900000|2023-12-01 08:05:00|12634.2|12633.3|12641.5|12640.6|12641.6|12640.7|12632.8|12631.9|510
1701418200000|2023-12-01 08:10:00|12640.9|12640|12648.4|12646.9|12649.2|12647.7|12638.1|12637.1|502
1701418500000|2023-12-01 08:15:00|12648.6|12647.7|12653.9|12653|12654.8|12653.6|12647.9|12646.9|504
1701418800000|2023-12-01 08:20:00|12653.8|12652.9|12654|12653.1|12656.1|12655.2|12652.1|12651.2|359
1701419100000|2023-12-01 08:25:00|12653.8|12652.9|12653.8|12652.9|12656.8|12655.9|12653.2|12652.3|331
1701419400000|2023-12-01 08:30:00|12654|12653.1|12651.5|12650.6|12655.5|12654.6|12648.6|12647.7|464
1701419700000|2023-12-01 08:35:00|12651.3|12650.4|12655|12654.1|12656.1|12655.2|12648.8|12647.5|368
1701420000000|2023-12-01 08:40:00|12654.9|12654|12654.6|12653.7|12655.5|12654.6|12652.4|12651.5|345
1701420300000|2023-12-01 08:45:00|12654.3|12653.4|12656|12655.1|12656.8|12655.9|12652.6|12651.7|364
1701420600000|2023-12-01 08:50:00|12656.1|12655.2|12659.2|12658.3|12660.1|12659.2|12654.4|12653.2|415
1701420900000|2023-12-01 08:55:00|12659.1|12658.2|12657.6|12656.7|12662.8|12661.9|12655.2|12654.3|452
1701421200000|2023-12-01 09:00:00|12657.4|12656.5|12656.5|12655.6|12660.6|12659.7|12655.4|12654.4|622
1701421500000|2023-12-01 09:05:00|12656.6|12655.7|12655.5|12654.6|12657.8|12656.9|12652.5|12651.3|350
1701421800000|2023-12-01 09:10:00|12655.7|12654.8|12656.9|12656|12657.3|12656.4|12654.5|12653.6|308
1701422100000|2023-12-01 09:15:00|12656.7|12655.8|12658.8|12657.9|12661.4|12660.2|12656.7|12655.8|240
1701422400000|2023-12-01 09:20:00|12658.7|12657.8|12660.3|12659.4|12665.8|12664.7|12658.7|12657.8|346
1701422700000|2023-12-01 09:25:00|12660.4|12659.5|12662.3|12660.8|12662.4|12661|12659.7|12658.5|300
1701423000000|2023-12-01 09:30:00|12662.2|12660.7|12671.1|12670.2|12674.1|12673.2|12662.2|12660.7|459
1701423300000|2023-12-01 09:35:00|12671.2|12670.3|12673|12672.1|12673.8|12672.9|12666.8|12665.9|384
1701423600000|2023-12-01 09:40:00|12672.9|12672|12671.9|12671|12675.4|12674.5|12669.4|12668.3|377
1701423900000|2023-12-01 09:45:00|12671.8|12670.9|12668.4|12667.5|12672.7|12671.8|12666.3|12665.1|378
1701424200000|2023-12-01 09:50:00|12668.6|12667.7|12666.5|12665.6|12670.2|12669.3|12666|12665.1|415
1701424500000|2023-12-01 09:55:00|12666.6|12665.7|12668.5|12667.6|12668.9|12668|12664.6|12663.7|283
1701424800000|2023-12-01 10:00:00|12668|12667.1|12666.4|12665.5|12668.7|12667.8|12665|12664.1|361
1701425100000|2023-12-01 10:05:00|12666.3|12665.4|12662.8|12661.9|12667.9|12667|12662.6|12661.7|345
1701425400000|2023-12-01 10:10:00|12662.7|12661.8|12664.4|12663.5|12665.4|12664.5|12661.6|12660.7|289
1701425700000|2023-12-01 10:15:00|12664.5|12663.6|12659.4|12658.5|12664.9|12664|12659.3|12658.4|247
1701426000000|2023-12-01 10:20:00|12659.6|12658.7|12662.3|12661.4|12662.7|12661.8|12658.9|12658|204
1701426300000|2023-12-01 10:25:00|12662.5|12661.6|12659.3|12658.4|12663.3|12662.4|12658.4|12657.5|189
1701426600000|2023-12-01 10:30:00|12659.2|12658.3|12655.1|12653.6|12659.7|12658.8|12653.9|12652.8|216
1701426900000|2023-12-01 10:35:00|12655|12653.5|12649.7|12648.8|12655.4|12654.5|12649.7|12648.8|226
1701427200000|2023-12-01 10:40:00|12649.8|12648.9|12644.3|12643.4|12649.8|12648.9|12644.1|12642.9|266
1701427500000|2023-12-01 10:45:00|12644.5|12643.6|12644.3|12643.4|12645.3|12644.4|12641|12640.1|252
1701427800000|2023-12-01 10:50:00|12644.2|12643.3|12645.5|12644.6|12648.4|12647.5|12644.2|12643.3|223
1701428100000|2023-12-01 10:55:00|12645.4|12644.5|12649.6|12648.7|12650.1|12649.2|12644.7|12643.8|202
1701428400000|2023-12-01 11:00:00|12649.4|12648.5|12650|12649.1|12650.5|12649.6|12647.3|12646.4|260
1701428700000|2023-12-01 11:05:00|12649.9|12649|12648.9|12648|12650.4|12649.5|12646.6|12645.7|294
1701429000000|2023-12-01 11:10:00|12649|12648.1|12653.9|12653|12654|12653.1|12648.7|12647.8|216
1701429300000|2023-12-01 11:15:00|12653.7|12652.8|12651.9|12651|12655.1|12654.2|12651.8|12650.9|246
1701429600000|2023-12-01 11:20:00|12651.8|12650.9|12652.7|12651.8|12653.9|12653|12649.9|12649|213
1701429900000|2023-12-01 11:25:00|12652.9|12652|12654.9|12654|12655.7|12654.3|12652.7|12651.8|210
1701430200000|2023-12-01 11:30:00|12655.1|12654.2|12651.5|12650.6|12655.7|12654.8|12648.8|12647.9|302
1701430500000|2023-12-01 11:35:00|12651.4|12650.5|12645.5|12644.6|12652.6|12651.7|12645|12644.1|229
1701430800000|2023-12-01 11:40:00|12645.6|12644.7|12644.7|12643.8|12646.4|12645.5|12642.7|12641.8|286
1701431100000|2023-12-01 11:45:00|12644.8|12643.9|12645.5|12644.6|12646.8|12645.6|12642.4|12641.5|259
1701431400000|2023-12-01 11:50:00|12645.6|12644.7|12643.5|12642.6|12648.7|12647.8|12643.3|12642.4|228
1701431700000|2023-12-01 11:55:00|12643.4|12642.5|12646.6|12645.7|12648|12647.1|12642.3|12641.4|251
1701432000000|2023-12-01 12:00:00|12647.1|12646.2|12655.7|12654.8|12655.8|12654.9|12646.4|12645.5|325
1701432300000|2023-12-01 12:05:00|12655.8|12654.9|12645.6|12644.7|12655.9|12655|12644.3|12643.4|308
1701432600000|2023-12-01 12:10:00|12645.5|12644.6|12649.6|12648.7|12651|12650.1|12644.6|12643.7|233
1701432900000|2023-12-01 12:15:00|12649.7|12648.8|12651.9|12651|12652.3|12651.4|12648|12647.1|212
1701433200000|2023-12-01 12:20:00|12652.3|12651.4|12653.8|12652.9|12654.7|12653.8|12649.7|12648.8|246
1701433500000|2023-12-01 12:25:00|12653.7|12652.8|12653.6|12652.7|12655.7|12654.8|12650.5|12649.6|281
1701433800000|2023-12-01 12:30:00|12653.4|12652.5|12652.6|12651.7|12656.2|12655.1|12652.5|12651.6|261
1701434100000|2023-12-01 12:35:00|12652.5|12651.6|12648.7|12647.8|12653.9|12653|12647.6|12646.7|266
1701434400000|2023-12-01 12:40:00|12648.8|12647.9|12646.6|12645.7|12649.7|12648.8|12644.3|12643.4|248
1701434700000|2023-12-01 12:45:00|12646.7|12645.8|12636.8|12635.9|12646.8|12645.9|12636.5|12635.6|383
1701435000000|2023-12-01 12:50:00|12636.6|12635.7|12638.6|12637.7|12639.4|12638.5|12634.2|12633.3|370
1701435300000|2023-12-01 12:55:00|12638.7|12637.8|12638.5|12637.6|12639.6|12638.7|12634.5|12633.6|371
1701435600000|2023-12-01 13:00:00|12638.4|12637.5|12642.8|12641.9|12644.6|12643.7|12636.4|12635.1|600
1701435900000|2023-12-01 13:05:00|12642.9|12642|12638.9|12638|12643.3|12642.4|12636.3|12635.4|511
1701436200000|2023-12-01 13:10:00|12639|12638.1|12642.5|12641.6|12642.9|12642|12637.4|12636.5|456
1701436500000|2023-12-01 13:15:00|12642.7|12641.8|12647.8|12646.9|12647.9|12647|12639.4|12638.5|393
1701436800000|2023-12-01 13:20:00|12647.5|12646.6|12645.5|12644.6|12648.5|12647.6|12644|12643.1|538
1701437100000|2023-12-01 13:25:00|12645.4|12644.5|12640.8|12639.9|12646.5|12645.4|12640.7|12639.8|343
1701437400000|2023-12-01 13:30:00|12640.9|12640|12637.6|12636.7|12644.3|12643.4|12635.4|12634.5|503
1701437700000|2023-12-01 13:35:00|12637.3|12636.4|12640|12639.1|12640.1|12639.2|12636.1|12635.2|449
1701438000000|2023-12-01 13:40:00|12640.3|12639.4|12636.7|12635.8|12640.5|12639.6|12633.6|12632.2|533
1701438300000|2023-12-01 13:45:00|12636.8|12635.9|12633.8|12632.9|12641|12640.1|12632.6|12631.7|507
1701438600000|2023-12-01 13:50:00|12634.3|12633.4|12633.8|12632.9|12634.9|12634|12629.5|12628.6|500
1701438900000|2023-12-01 13:55:00|12634|12633.1|12630|12629.1|12638.7|12637.8|12627.9|12627|470
1701439200000|2023-12-01 14:00:00|12629.9|12629|12629.5|12628.6|12633|12632.1|12628.7|12627.8|450
1701439500000|2023-12-01 14:05:00|12629.3|12628.4|12628.2|12627.3|12630.8|12629.9|12625.4|12624.5|329
1701439800000|2023-12-01 14:10:00|12628.4|12627.5|12626.5|12625.6|12630.2|12629.3|12625.3|12624.4|386
1701440100000|2023-12-01 14:15:00|12626.6|12625.7|12625.8|12624.9|12628.3|12627.4|12624.6|12623.7|315
1701440400000|2023-12-01 14:20:00|12625.9|12625|12628.4|12627.5|12629|12628.1|12624.4|12623.5|430
1701440700000|2023-12-01 14:25:00|12628.7|12627.8|12627.4|12626.5|12632.3|12631.4|12627.3|12626.4|309
1701441000000|2023-12-01 14:30:00|12627.5|12626.6|12629.4|12628.5|12630.4|12629.5|12624.5|12623.6|557
1701441300000|2023-12-01 14:35:00|12629.3|12628.4|12622.1|12621.2|12630.6|12629.7|12621.9|12621|475
1701441600000|2023-12-01 14:40:00|12622.2|12621.3|12619.9|12617.2|12628.4|12627.5|12614.3|12613.3|684
1701441900000|2023-12-01 14:45:00|12619.8|12616.7|12623.4|12622.5|12624.2|12623.3|12617.5|12616.2|754
1701442200000|2023-12-01 14:50:00|12623.3|12622.4|12623.8|12622.9|12625.2|12624.3|12619.1|12618.1|781
1701442500000|2023-12-01 14:55:00|12623.7|12622.8|12620.6|12615|12623.9|12623|12615.6|12614.1|649
1701442800000|2023-12-01 15:00:00|12624.1|12615.4|12638.8|12637.9|12646.6|12645.5|12623.2|12613.9|1433
1701443100000|2023-12-01 15:05:00|12638.9|12638|12635.3|12634.4|12641.1|12640.2|12627.7|12626.2|1133
1701443400000|2023-12-01 15:10:00|12635.2|12634.3|12629.7|12628.8|12641.6|12640.7|12628.5|12627.3|893
1701443700000|2023-12-01 15:15:00|12629.6|12628.7|12646.1|12645.2|12646.4|12645.5|12627.7|12626.8|800
1701444000000|2023-12-01 15:20:00|12646.2|12645.3|12640.6|12639.7|12648.5|12647.6|12637.1|12636.2|1039
1701444300000|2023-12-01 15:25:00|12640.7|12639.8|12634.6|12633.7|12642.5|12641.6|12632.2|12631.3|853
1701444600000|2023-12-01 15:30:00|12634.8|12633.9|12631.7|12630.8|12634.8|12633.9|12624.7|12623.8|830
1701444900000|2023-12-01 15:35:00|12631.3|12630.4|12628.1|12627.2|12634.7|12633.8|12626.6|12625.7|615
1701445200000|2023-12-01 15:40:00|12628.2|12627.3|12630|12629.1|12630|12629.1|12620.1|12619.2|670
1701445500000|2023-12-01 15:45:00|12629.8|12628.9|12636.5|12635.6|12637.7|12636.8|12627.7|12626.8|633
1701445800000|2023-12-01 15:50:00|12636.8|12635.9|12639.6|12638.7|12642.3|12641.4|12635.3|12634.4|749
1701446100000|2023-12-01 15:55:00|12639.8|12638.9|12637|12635.5|12639.8|12638.9|12635.2|12634.2|615
1701446400000|2023-12-01 16:00:00|12636.9|12635.4|12639.9|12639|12645.6|12644.1|12625.5|12624.6|1571
1701446700000|2023-12-01 16:05:00|12639.8|12638.9|12644.8|12643.9|12647.7|12646.8|12632.1|12631.2|1253
1701447000000|2023-12-01 16:10:00|12645.1|12644.2|12658.8|12657.9|12660|12659.1|12642.5|12641.6|1028
1701447300000|2023-12-01 16:15:00|12658.7|12657.8|12660.2|12659.3|12663.8|12662.9|12656.6|12655.4|1018
1701447600000|2023-12-01 16:20:00|12660.9|12660|12663.5|12662.6|12663.7|12662.8|12652.3|12651.4|949
1701447900000|2023-12-01 16:25:00|12663.4|12662.5|12675.7|12674.8|12676.1|12675.2|12663.4|12662.5|817
1701448200000|2023-12-01 16:30:00|12675.1|12674.2|12679.9|12679|12681|12680.1|12667.5|12666.6|899
1701448500000|2023-12-01 16:35:00|12679.8|12678.9|12675.2|12674.3|12680.9|12680|12670.9|12670|869
1701448800000|2023-12-01 16:40:00|12675.3|12674.4|12681.4|12680.5|12681.7|12680.8|12671.8|12670.9|777
1701449100000|2023-12-01 16:45:00|12681.3|12680.4|12685.7|12684.8|12688.9|12688|12679.2|12678.3|677
1701449400000|2023-12-01 16:50:00|12685.5|12684.6|12689.7|12688.8|12690.7|12689.8|12683.5|12682.6|595
1701449700000|2023-12-01 16:55:00|12690.2|12689.3|12680.6|12679.7|12690.7|12689.8|12680.3|12679.4|561
1701450000000|2023-12-01 17:00:00|12680.3|12679.4|12677.6|12676.7|12680.9|12680|12674.6|12673.7|694
1701450300000|2023-12-01 17:05:00|12677|12676.1|12683.7|12682.8|12685.6|12684.7|12675.6|12674.7|528
1701450600000|2023-12-01 17:10:00|12683.6|12682.7|12690|12689.1|12690|12689.1|12681.7|12680.8|384
1701450900000|2023-12-01 17:15:00|12690.1|12689.2|12685.1|12683.6|12690.8|12689.9|12683|12682.1|663
1701451200000|2023-12-01 17:20:00|12685.2|12683.7|12682.5|12681.6|12689.9|12689|12682|12681.1|511
1701451500000|2023-12-01 17:25:00|12682.4|12681.5|12684.7|12683.8|12687.7|12686.8|12681.3|12680.4|435
1701451800000|2023-12-01 17:30:00|12684.8|12683.9|12691|12690.1|12691.1|12690.2|12683.8|12682.9|385
1701452100000|2023-12-01 17:35:00|12690.9|12690|12690.6|12689.7|12695.1|12694.2|12688.8|12687.9|457
1701452400000|2023-12-01 17:40:00|12690.5|12689.6|12691.6|12690.7|12694.4|12693.5|12688.2|12687.3|365
1701452700000|2023-12-01 17:45:00|12691.8|12690.9|12694|12693.1|12695|12694.1|12691.5|12690.6|322
1701453000000|2023-12-01 17:50:00|12693.7|12692.8|12693.4|12692.5|12694.7|12693.8|12690.9|12690|284
1701453300000|2023-12-01 17:55:00|12693.2|12692.3|12695.3|12694.4|12696.7|12695.8|12692.3|12691.4|469
1701453600000|2023-12-01 18:00:00|12695.4|12694.5|12694.3|12693.4|12698.5|12697.6|12692.7|12691.8|381
1701453900000|2023-12-01 18:05:00|12694.4|12693.5|12702|12701.1|12702|12701.1|12693.3|12692.4|501
1701454200000|2023-12-01 18:10:00|12701.9|12701|12708.7|12707.8|12709.8|12708.9|12701.7|12700.8|482
1701454500000|2023-12-01 18:15:00|12708.5|12707.6|12712.7|12711.8|12713.3|12712.4|12708.2|12707.3|600
1701454800000|2023-12-01 18:20:00|12712.8|12711.3|12712.9|12712|12713.6|12712.7|12708.6|12707.7|351
1701455100000|2023-12-01 18:25:00|12712.8|12711.9|12712.6|12711.7|12714.6|12713.7|12712.1|12711.2|338
1701455400000|2023-12-01 18:30:00|12712.7|12711.8|12713.6|12712.7|12713.7|12712.8|12707.9|12707|311
1701455700000|2023-12-01 18:35:00|12713.9|12713|12709.5|12708.6|12715.1|12714.2|12708.9|12708|403
1701456000000|2023-12-01 18:40:00|12709.6|12708.7|12711.5|12710.6|12712|12711.1|12705.7|12704.8|425
1701456300000|2023-12-01 18:45:00|12710.9|12710|12715.5|12714.6|12716.6|12715.7|12709.7|12708.8|373
1701456600000|2023-12-01 18:50:00|12715.6|12714.7|12710.6|12709.7|12716.4|12715.5|12709.9|12709|413
1701456900000|2023-12-01 18:55:00|12710.7|12709.8|12711.7|12710.8|12713.6|12712.7|12710.7|12709.8|262
1701457200000|2023-12-01 19:00:00|12712.5|12711.6|12711|12710.1|12713.2|12712.3|12709.8|12708.9|258
1701457500000|2023-12-01 19:05:00|12711.4|12710.5|12707.5|12706|12712|12711.1|12707.3|12706|406
1701457800000|2023-12-01 19:10:00|12707.4|12705.9|12710.5|12709.6|12711.9|12710.7|12706.5|12705.3|306
1701458100000|2023-12-01 19:15:00|12709.5|12708.6|12709|12708.1|12710.4|12709.5|12708.4|12707.5|183
1701458400000|2023-12-01 19:20:00|12709.2|12708.3|12716|12715.1|12716|12715.1|12707.5|12706.6|259
1701458700000|2023-12-01 19:25:00|12716.4|12715.5|12713.6|12712.7|12716.5|12715.6|12713.4|12712.5|205
1701459000000|2023-12-01 19:30:00|12713.7|12712.8|12706.4|12705.5|12713.8|12712.9|12706.1|12705.2|206
1701459300000|2023-12-01 19:35:00|12706.5|12705.6|12707.4|12706.5|12707.9|12707|12704.4|12703.5|267
1701459600000|2023-12-01 19:40:00|12707.3|12706.4|12703.5|12702.6|12707.3|12706.4|12702.4|12701.5|206
1701459900000|2023-12-01 19:45:00|12703.4|12702.5|12699.6|12698.7|12703.6|12702.7|12697.4|12696.5|257
1701460200000|2023-12-01 19:50:00|12699.4|12698.5|12699.3|12698.4|12699.5|12698.6|12696.5|12695|247
1701460500000|2023-12-01 19:55:00|12698.7|12697.8|12700.7|12699.8|12700.9|12700|12695.8|12694.9|338
1701460800000|2023-12-01 20:00:00|12700.6|12699.7|12699|12698.1|12702.3|12701.4|12698.5|12697.6|236
1701461100000|2023-12-01 20:05:00|12698.8|12697.9|12701|12700.1|12702.1|12701.2|12698.7|12697.8|348
1701461400000|2023-12-01 20:10:00|12701.3|12700.4|12705.8|12704.9|12706|12705.1|12700.5|12699.6|289
1701461700000|2023-12-01 20:15:00|12705.9|12705|12705.9|12705|12706.1|12705.2|12704.3|12703.4|149
1701462000000|2023-12-01 20:20:00|12706.4|12705.5|12705.7|12704.8|12706.5|12705.6|12702.5|12701.6|228
1701462300000|2023-12-01 20:25:00|12705.6|12704.7|12705.7|12704.8|12707.2|12706.3|12703.8|12702.9|208
1701462600000|2023-12-01 20:30:00|12705.6|12704.7|12706.9|12706|12707.6|12706.7|12705.3|12704.4|190
1701462900000|2023-12-01 20:35:00|12706.7|12705.8|12705.6|12704.7|12706.9|12706|12705.2|12704.3|175
1701463200000|2023-12-01 20:40:00|12705.7|12704.8|12706.5|12705.6|12706.9|12706|12705.5|12704.6|157
1701463500000|2023-12-01 20:45:00|12706.6|12705.7|12705.7|12704.8|12706.6|12705.7|12703.7|12702.8|183
1701463800000|2023-12-01 20:50:00|12705.6|12704.7|12704.5|12703.6|12706.5|12705.6|12703.4|12702.5|152
1701464100000|2023-12-01 20:55:00|12704.7|12703.8|12709.6|12708.7|12710|12709.1|12704.7|12703.8|296
1701464400000|2023-12-01 21:00:00|12709.7|12708.8|12710.5|12709|12710.9|12710|12708.5|12707.6|206
1701464700000|2023-12-01 21:05:00|12710.6|12709.1|12711|12709.5|12711.2|12709.7|12708.6|12707.1|118
1701465000000|2023-12-01 21:10:00|12711.1|12709.6|12709.8|12708.9|12712.1|12710.6|12709.8|12708.4|136
1701465300000|2023-12-01 21:15:00|12709.7|12708.8|12709.6|12708.7|12710.5|12709.3|12709.3|12708.4|73
1701465600000|2023-12-01 21:20:00|12709.7|12708.8|12709.2|12707.7|12710|12708.9|12708.6|12707.4|55
1701465900000|2023-12-01 21:25:00|12709|12707.5|12710|12709.1|12712|12710.5|12709|12707.5|145
1701466200000|2023-12-01 21:30:00|12709.9|12709|12711.5|12710|12713|12711.5|12709.9|12708.6|151
1701466500000|2023-12-01 21:35:00|12711.6|12710.1|12709.9|12708.4|12711.6|12710.1|12709.8|12708.3|147
1701466800000|2023-12-01 21:40:00|12710|12708.5|12710.3|12708.8|12711.2|12709.7|12710|12708.5|91
1701467100000|2023-12-01 21:45:00|12710.2|12708.7|12707.9|12706.4|12710.2|12708.7|12707.8|12706.3|177
1701467400000|2023-12-01 21:50:00|12707.7|12706.2|12711.6|12709|12711.7|12709.3|12707.4|12705.9|253
1701467700000|2023-12-01 21:55:00|12711.9|12708.5|12711.8|12709.4|12713.9|12710.3|12711.4|12707.9|369
1701637200000|2023-12-03 21:00:00|12697.3|12676.3|12695.4|12674.4|12702.2|12689.9|12694.5|12673.5|10
1701638100000|2023-12-03 21:15:00|12696|12675|12696.7|12675.7|12696.7|12675.7|12695.5|12674.5|9
1701638400000|2023-12-03 21:20:00|12696.6|12675.6|12699.3|12678.3|12699.6|12678.6|12696.6|12675.6|5
1701638700000|2023-12-03 21:25:00|12700|12679|12699.6|12678.6|12700|12679|12699.6|12678.6|5
1701639000000|2023-12-03 21:30:00|12700|12679|12700.3|12679.3|12701.3|12680.3|12699.3|12678.3|7
1701639300000|2023-12-03 21:35:00|12699|12678|12699|12678|12699|12678|12699|12678|1
1701639600000|2023-12-03 21:40:00|12706.1|12685.1|12694.8|12673.8|12706.1|12685.1|12694.1|12673.1|11
1701639900000|2023-12-03 21:45:00|12696.4|12675.4|12697.4|12676.4|12705.7|12684.7|12695.6|12674.6|20
1701640200000|2023-12-03 21:50:00|12697.3|12676.3|12700.6|12679.6|12701.6|12680.6|12694.8|12673.8|7
1701640500000|2023-12-03 21:55:00|12701.1|12679.2|12700.9|12679|12702.4|12680.5|12700.9|12679|4
1701640800000|2023-12-03 22:00:00|12702.5|12680.6|12718.7|12700.6|12721.9|12700.9|12699.7|12677.8|46
1701641100000|2023-12-03 22:05:00|12719.1|12700.9|12720.3|12699.1|12721.8|12701.3|12714.8|12693|57
1701641400000|2023-12-03 22:10:00|12720|12699.2|12715.7|12704.3|12720|12705.2|12714.5|12699|32
1701641700000|2023-12-03 22:15:00|12715.6|12704.2|12716.2|12705.4|12716.4|12705.4|12711|12699.1|61
1701642000000|2023-12-03 22:20:00|12716.3|12704|12717.5|12705.6|12718.8|12706.9|12715.3|12703.6|50
1701642300000|2023-12-03 22:25:00|12716.4|12704.5|12712.7|12700.8|12716.5|12704.6|12712.6|12700.7|11
1701642600000|2023-12-03 22:30:00|12713.6|12701.7|12711.6|12699.7|12714.2|12702.3|12705.8|12693.9|62
1701642900000|2023-12-03 22:35:00|12711.3|12699.4|12711.1|12699.2|12711.7|12699.8|12710.9|12699|29
1701643200000|2023-12-03 22:40:00|12711.2|12699.3|12711.7|12699.8|12712.6|12700.7|12711.1|12699.2|16
1701643500000|2023-12-03 22:45:00|12711.9|12700|12718.9|12707.2|12718.9|12707.2|12711.8|12699.9|103
1701643800000|2023-12-03 22:50:00|12718.5|12706.6|12714.4|12702.5|12718.7|12707.2|12713.1|12701.2|102
1701644100000|2023-12-03 22:55:00|12714.5|12704.4|12715.6|12703.7|12715.8|12704.5|12705.7|12693.8|304
1701644400000|2023-12-03 23:00:00|12716.1|12704.6|12715.6|12713.2|12716.1|12713.6|12711.4|12704.1|362
1701644700000|2023-12-03 23:05:00|12715.1|12713.6|12715.8|12714.3|12717.2|12715.7|12712.6|12711.1|202
1701645000000|2023-12-03 23:10:00|12715.9|12714.4|12716.8|12715.3|12717.6|12716.1|12715.4|12713.9|225
1701645300000|2023-12-03 23:15:00|12716.9|12715.4|12720.5|12719|12721.8|12720.3|12715.8|12714.3|464
1701645600000|2023-12-03 23:20:00|12720.4|12718.9|12721|12719.5|12721.6|12720.1|12719.5|12718|419
1701645900000|2023-12-03 23:25:00|12721.1|12719.6|12722|12720.5|12725.4|12723.9|12719.6|12718.1|395
1701646200000|2023-12-03 23:30:00|12721.9|12720.4|12717.2|12715.7|12723.3|12721.8|12715.9|12714.4|408
1701646500000|2023-12-03 23:35:00|12717.4|12715.9|12715.9|12714.4|12717.4|12715.9|12715.6|12714.1|114
1701646800000|2023-12-03 23:40:00|12715.6|12714.1|12713.1|12711.6|12716.8|12715.3|12711.6|12710.1|272
1701647100000|2023-12-03 23:45:00|12713|12711.5|12715.5|12714|12717.2|12715.7|12712.8|12711.3|327
1701647400000|2023-12-03 23:50:00|12715.2|12713.7|12715.7|12714.2|12717.2|12715.7|12714.8|12713.3|267
1701647700000|2023-12-03 23:55:00|12715.8|12714.3|12711.7|12710.2|12718.8|12717.3|12711.1|12709.6|217
1701648000000|2023-12-04 00:00:00|12711.9|12710.4|12706.4|12704.9|12713|12711.5|12705.8|12704.3|341
1701648300000|2023-12-04 00:05:00|12706.5|12705|12704.7|12703.2|12707.9|12706.4|12703.6|12702.1|439
1701648600000|2023-12-04 00:10:00|12704.8|12703.3|12705.7|12704.2|12707.3|12705.8|12704.8|12703.3|363
1701648900000|2023-12-04 00:15:00|12705.8|12704.3|12706.7|12705.2|12708.7|12707.2|12704.9|12703.4|340
1701649200000|2023-12-04 00:20:00|12706.8|12705.3|12709.3|12707.8|12710.4|12708.9|12706.1|12704.6|217
1701649500000|2023-12-04 00:25:00|12709.1|12707.6|12708.2|12706.7|12709.7|12708.8|12707.1|12705.6|247
1701649800000|2023-12-04 00:30:00|12708.3|12706.8|12700.9|12699.4|12710.2|12708.7|12700.4|12698.9|243
1701650100000|2023-12-04 00:35:00|12701|12699.5|12697.5|12696|12701.8|12700.3|12696.8|12695.3|303
1701650400000|2023-12-04 00:40:00|12697.8|12696.3|12696.5|12695|12698.3|12696.8|12695.7|12694.2|228
1701650700000|2023-12-04 00:45:00|12696.6|12695.1|12690|12688.5|12696.6|12695.1|12689.8|12688.3|234
1701651000000|2023-12-04 00:50:00|12690.2|12688.7|12678.5|12677|12690.5|12689|12677.3|12675.8|530
1701651300000|2023-12-04 00:55:00|12678.4|12676.9|12678.3|12676.8|12682.3|12680.8|12674.8|12673.3|452
1701651600000|2023-12-04 01:00:00|12678.4|12676.9|12679.4|12677.9|12680.7|12679.2|12673.7|12672.2|524
1701651900000|2023-12-04 01:05:00|12679.6|12678.1|12678.1|12676.6|12680.2|12678.7|12674.3|12672.8|489
1701652200000|2023-12-04 01:10:00|12678|12676.5|12676.1|12674.6|12679.7|12678.2|12675.6|12674.1|284
1701652500000|2023-12-04 01:15:00|12676.2|12674.7|12677.1|12675.6|12684.4|12682.9|12675.5|12674|366
1701652800000|2023-12-04 01:20:00|12677|12675.5|12677.4|12675.9|12678.1|12676.6|12675.1|12673.6|241
1701653100000|2023-12-04 01:25:00|12677.3|12675.8|12677.5|12676|12678.6|12677.1|12675.5|12674|243
1701653400000|2023-12-04 01:30:00|12677.2|12675.7|12671.1|12669.6|12678.4|12676.9|12670.9|12669.4|365
1701653700000|2023-12-04 01:35:00|12671|12669.5|12671.2|12669.7|12672|12670.5|12668|12666.5|292
1701654000000|2023-12-04 01:40:00|12671.7|12670.2|12674.3|12672.8|12674.5|12673|12671.2|12669.7|315
1701654300000|2023-12-04 01:45:00|12674.4|12672.9|12678.4|12676.9|12678.5|12677|12674.3|12672.8|208
1701654600000|2023-12-04 01:50:00|12678.5|12677|12678.4|12676.9|12678.6|12677.1|12676.2|12674.7|201
1701654900000|2023-12-04 01:55:00|12678.3|12676.8|12677.5|12676|12679.4|12677.9|12676.4|12674.9|212
1701655200000|2023-12-04 02:00:00|12677.4|12675.9|12673.6|12672.1|12679|12677.5|12673.3|12671.8|242
1701655500000|2023-12-04 02:05:00|12673.5|12672|12677.3|12675.8|12677.4|12675.9|12673.5|12672|256
1701655800000|2023-12-04 02:10:00|12677.2|12675.7|12678.3|12676.8|12678.5|12677|12676.2|12674.7|153
1701656100000|2023-12-04 02:15:00|12678.4|12676.9|12680.2|12678.7|12680.9|12679.4|12678.3|12676.8|233
1701656400000|2023-12-04 02:20:00|12680.5|12679|12679.4|12677.9|12680.5|12679|12677.8|12676.3|160
1701656700000|2023-12-04 02:25:00|12679.5|12678|12681.4|12679.9|12683.6|12682.1|12679.3|12677.8|151
1701657000000|2023-12-04 02:30:00|12681.5|12680|12684.3|12682.8|12685.5|12684|12680.9|12679.4|278
1701657300000|2023-12-04 02:35:00|12684.4|12682.9|12683.5|12682|12685.4|12683.9|12682|12680.5|158
1701657600000|2023-12-04 02:40:00|12683.4|12681.9|12683.6|12682.1|12684.7|12683.2|12682.3|12680.8|130
1701657900000|2023-12-04 02:45:00|12683.5|12682|12680.4|12678.9|12684.1|12682.6|12680.1|12678.6|152
1701658200000|2023-12-04 02:50:00|12680.5|12679|12684.4|12682.9|12685.5|12684|12680.4|12678.9|166
1701658500000|2023-12-04 02:55:00|12684.3|12682.8|12684.4|12682.9|12686.6|12685.1|12683.6|12682.1|218
1701658800000|2023-12-04 03:00:00|12684.3|12682.8|12685.6|12684.1|12686|12684.5|12683.2|12681.7|155
1701659100000|2023-12-04 03:05:00|12685.5|12684|12687.4|12685.9|12687.6|12686.1|12685.2|12683.7|218
1701659400000|2023-12-04 03:10:00|12687.5|12686|12684.4|12682.9|12687.5|12686|12681.6|12680.1|205
1701659700000|2023-12-04 03:15:00|12684.3|12682.8|12685.1|12683.6|12685.3|12683.8|12683.6|12682.1|111
1701660000000|2023-12-04 03:20:00|12685.2|12683.7|12681.3|12679.8|12685.3|12683.8|12681.1|12678.7|131
1701660300000|2023-12-04 03:25:00|12681.4|12679.9|12681.2|12679.7|12682.3|12680.8|12679.7|12678.2|181
1701660600000|2023-12-04 03:30:00|12681.1|12679.6|12681.3|12679.8|12682.1|12680.6|12680.1|12678.6|172
1701660900000|2023-12-04 03:35:00|12681.7|12680.2|12680.3|12678.8|12681.8|12680.3|12678.1|12676.6|151
1701661200000|2023-12-04 03:40:00|12680.4|12678.9|12680.6|12679.1|12681.1|12679.6|12677.9|12676.4|189
1701661500000|2023-12-04 03:45:00|12680.5|12679|12680.5|12679|12682|12680.5|12679.2|12677.7|156
1701661800000|2023-12-04 03:50:00|12680.7|12679.2|12681.3|12679.8|12681.6|12680.1|12680|12678.5|118
1701662100000|2023-12-04 03:55:00|12681|12679.5|12678.7|12677.2|12681.8|12680.3|12678.7|12677.2|132
1701662400000|2023-12-04 04:00:00|12678.6|12677.1|12676.6|12675.1|12680|12678.5|12676.4|12674.9|161
1701662700000|2023-12-04 04:05:00|12676.5|12675|12677.5|12676|12678|12676.5|12676.4|12674.9|119
1701663000000|2023-12-04 04:10:00|12677.6|12676.1|12676.8|12675.3|12678.6|12677.1|12676.7|12675.2|102
1701663300000|2023-12-04 04:15:00|12676.7|12675.2|12676.5|12675.6|12677.4|12676.1|12675.9|12674.6|132
1701663600000|2023-12-04 04:20:00|12676.7|12675.8|12676.5|12675|12678.3|12676.8|12675.9|12674.4|133
1701663900000|2023-12-04 04:25:00|12676.6|12675.1|12677.4|12675.9|12678.4|12676.9|12676.4|12674.9|183
1701664200000|2023-12-04 04:30:00|12677.6|12676.1|12675.9|12674.4|12677.6|12676.1|12674.9|12673.6|110
1701664500000|2023-12-04 04:35:00|12675.8|12674.3|12674.1|12673.2|12676.4|12674.9|12674|12672.8|79
1701664800000|2023-12-04 04:40:00|12674|12673.1|12676.1|12675.2|12677.1|12676.2|12674|12673.1|96
1701665100000|2023-12-04 04:45:00|12676.2|12675.3|12675.1|12674.2|12676.5|12675.3|12675.1|12674.2|54
1701665400000|2023-12-04 04:50:00|12675.9|12675|12676.5|12675|12677.2|12676.3|12675.3|12673.8|105
1701665700000|2023-12-04 04:55:00|12676.3|12674.8|12674.6|12673.7|12676.4|12674.9|12673.7|12672.4|105
1701666000000|2023-12-04 05:00:00|12674.7|12673.8|12673.3|12671.8|12675.4|12673.9|12673.1|12671.7|177
1701666300000|2023-12-04 05:05:00|12673.2|12671.7|12673.8|12672.3|12674.4|12672.9|12672.4|12670.9|90
1701666600000|2023-12-04 05:10:00|12673.7|12672.2|12675.3|12673.8|12676.2|12674.8|12673.5|12672|124
1701666900000|2023-12-04 05:15:00|12675.4|12673.9|12673.5|12672|12675.8|12674.3|12673|12671.8|140
1701667200000|2023-12-04 05:20:00|12673.7|12672.2|12675.5|12674|12676.2|12674.8|12673.5|12672|94
1701667500000|2023-12-04 05:25:00|12675.4|12673.9|12677|12675.5|12678.2|12676.7|12674.2|12672.7|145
1701667800000|2023-12-04 05:30:00|12676.2|12674.7|12677.2|12675.7|12677.2|12675.7|12675|12673.5|167
1701668100000|2023-12-04 05:35:00|12677.1|12675.6|12682.2|12680.7|12682.3|12681.2|12676.5|12675|171
1701668400000|2023-12-04 05:40:00|12682.3|12680.8|12679.2|12678.3|12684|12682.7|12679.2|12677.7|118
1701668700000|2023-12-04 05:45:00|12679.6|12678.1|12680.4|12678.9|12681.6|12680.1|12679.4|12677.9|112
1701669000000|2023-12-04 05:50:00|12680.5|12679|12680.5|12679|12680.7|12679.3|12679.1|12677.7|98
1701669300000|2023-12-04 05:55:00|12680.6|12679.1|12678.1|12677.2|12681.6|12680.1|12678.1|12677.2|94
1701669600000|2023-12-04 06:00:00|12678|12677.1|12680.2|12678.7|12681.3|12679.8|12677.8|12676.9|128
1701669900000|2023-12-04 06:05:00|12680.3|12678.8|12683.4|12681.9|12684|12682.5|12678.5|12677|173
1701670200000|2023-12-04 06:10:00|12683.5|12682|12683.6|12682.1|12685.3|12683.8|12682.6|12681.1|205
1701670500000|2023-12-04 06:15:00|12683.7|12682.2|12684.3|12682.8|12686.4|12684.9|12683.3|12681.8|166
1701670800000|2023-12-04 06:20:00|12684.4|12682.9|12684.7|12683.2|12685.6|12684.1|12683.1|12681.6|168
1701671100000|2023-12-04 06:25:00|12684.6|12683.1|12685.4|12683.9|12686.1|12684.6|12683.2|12682.1|178
1701671400000|2023-12-04 06:30:00|12685.5|12684|12682.5|12681.6|12685.6|12684.4|12681.6|12680.1|150
1701671700000|2023-12-04 06:35:00|12682.4|12681.5|12682.7|12681.2|12683.1|12681.8|12680|12678.5|109
1701672000000|2023-12-04 06:40:00|12683.2|12681.7|12682.2|12680.7|12684.5|12683|12682.2|12680.7|150
1701672300000|2023-12-04 06:45:00|12682|12680.5|12679.2|12677.7|12682|12680.5|12679.2|12677.7|137
1701672600000|2023-12-04 06:50:00|12678.9|12677.4|12676.4|12674.9|12678.9|12677.4|12675|12674.1|123
1701672900000|2023-12-04 06:55:00|12676.3|12674.8|12676.4|12674.9|12677.2|12675.7|12673.8|12672.3|133
1701673200000|2023-12-04 07:00:00|12676.6|12675.1|12675.7|12674.8|12679.9|12679|12675.1|12674.2|299
1701673500000|2023-12-04 07:05:00|12675.6|12674.7|12677.2|12676.3|12678|12677.1|12673|12671.9|306
1701673800000|2023-12-04 07:10:00|12677.1|12676.2|12674.3|12672.8|12677.1|12676.2|12673.5|12672|290
1701674100000|2023-12-04 07:15:00|12674.6|12673.1|12676.4|12674.9|12676.7|12675.2|12672.8|12671.3|447
1701674400000|2023-12-04 07:20:00|12676.3|12674.8|12678.6|12677.1|12679.6|12678.1|12675.4|12673.9|461
1701674700000|2023-12-04 07:25:00|12678.4|12676.9|12674.4|12673.5|12678.4|12676.9|12674.2|12673.1|229
1701675000000|2023-12-04 07:30:00|12674.1|12673.2|12676.5|12675|12676.6|12675.1|12670.4|12669.4|374
1701675300000|2023-12-04 07:35:00|12676.7|12675.2|12674.7|12673.2|12677.6|12676.1|12673.7|12672.4|368
1701675600000|2023-12-04 07:40:00|12674.6|12673.1|12669.5|12668|12675.3|12673.8|12666.7|12665.8|450
1701675900000|2023-12-04 07:45:00|12670.1|12668.6|12669.6|12668.7|12673.3|12672.4|12669.4|12668.3|436
1701676200000|2023-12-04 07:50:00|12669.8|12668.9|12667.3|12665.8|12671.1|12670.2|12665.6|12664.7|334
1701676500000|2023-12-04 07:55:00|12666.8|12665.3|12665.6|12664.1|12667.2|12665.7|12662.3|12660.8|438
1701676800000|2023-12-04 08:00:00|12665.2|12663.7|12668.6|12667.1|12668.7|12667.3|12663.3|12662|657
1701677100000|2023-12-04 08:05:00|12668.3|12666.8|12664.9|12663.4|12672.5|12671|12664.4|12663.4|555
1701677400000|2023-12-04 08:10:00|12665.1|12663.6|12669.2|12668.3|12669.7|12668.5|12662.9|12662|489
1701677700000|2023-12-04 08:15:00|12669.5|12668.6|12670.3|12669.4|12672.3|12671.4|12667|12666.1|350
1701678000000|2023-12-04 08:20:00|12670.2|12669.3|12670.8|12669.3|12671.7|12670.2|12665|12663.7|494
1701678300000|2023-12-04 08:25:00|12670.7|12669.2|12670.8|12669.9|12671.1|12670.2|12667.8|12666.9|354
1701678600000|2023-12-04 08:30:00|12671|12670.1|12669.8|12668.9|12671|12670.1|12666.1|12665.2|455
1701678900000|2023-12-04 08:35:00|12669.7|12668.8|12669.7|12668.8|12672.7|12671.8|12667.7|12666.8|365
1701679200000|2023-12-04 08:40:00|12669.6|12668.7|12667.2|12666.3|12669.6|12668.7|12664|12663.1|344
1701679500000|2023-12-04 08:45:00|12667.1|12666.2|12667.8|12666.9|12670.8|12669.9|12665.6|12664.7|425
1701679800000|2023-12-04 08:50:00|12667.9|12667|12668.5|12667.6|12669|12668.1|12664.4|12663.5|373
1701680100000|2023-12-04 08:55:00|12668.4|12667.5|12671.3|12670.4|12674.1|12672.6|12666.6|12665.7|381
1701680400000|2023-12-04 09:00:00|12671.4|12670.5|12669.7|12668.8|12673.9|12673|12669.7|12668.8|524
1701680700000|2023-12-04 09:05:00|12669.6|12668.7|12662|12661.1|12669.8|12668.9|12661.8|12660.9|361
1701681000000|2023-12-04 09:10:00|12661.9|12661|12666.8|12665.9|12666.8|12665.9|12657|12655.8|364
1701681300000|2023-12-04 09:15:00|12666.5|12665.6|12676.2|12675.3|12676.3|12675.4|12665.7|12664.8|367
1701681600000|2023-12-04 09:20:00|12676.4|12675.5|12677.6|12676.1|12677.9|12677|12672.8|12671.9|364
1701681900000|2023-12-04 09:25:00|12677.4|12676.5|12678.7|12677.8|12678.8|12677.9|12675.1|12674.2|343
1701682200000|2023-12-04 09:30:00|12678.8|12677.9|12677.9|12677|12678.9|12678|12675.1|12674.2|311
1701682500000|2023-12-04 09:35:00|12677.7|12676.8|12675.1|12674.2|12677.8|12676.9|12672.9|12672|311
1701682800000|2023-12-04 09:40:00|12675|12674.1|12678.9|12678|12679.1|12678.2|12672.5|12671.6|288
1701683100000|2023-12-04 09:45:00|12678.8|12677.9|12677.1|12676.2|12680.9|12680|12676.9|12676|241
1701683400000|2023-12-04 09:50:00|12677|12676.1|12675.1|12674.2|12679.5|12678.6|12675.1|12674.2|220
1701683700000|2023-12-04 09:55:00|12675.2|12674.3|12674.8|12673.3|12677.1|12676.2|12672.2|12671.3|398
1701684000000|2023-12-04 10:00:00|12674.9|12673.4|12670.5|12669|12676.7|12675.3|12670.4|12668.9|296
1701684300000|2023-12-04 10:05:00|12670.6|12669.1|12666.1|12665.2|12670.6|12669.1|12663.9|12663|346
1701684600000|2023-12-04 10:10:00|12666.2|12665.3|12661.8|12660.9|12666.3|12665.4|12661|12660.1|284
1701684900000|2023-12-04 10:15:00|12661.7|12660.8|12661.7|12660.8|12662.3|12661.4|12658.7|12657.7|286
1701685200000|2023-12-04 10:20:00|12661.9|12661|12658.1|12657.2|12662.8|12661.9|12653|12652.1|313
1701685500000|2023-12-04 10:25:00|12658.3|12657.4|12660|12658.5|12662.4|12661.3|12657.8|12656.9|300
1701685800000|2023-12-04 10:30:00|12660.3|12658.8|12666.9|12665.4|12668.4|12666.9|12660.3|12658.8|346
1701686100000|2023-12-04 10:35:00|12666.7|12665.2|12671.1|12670.2|12673.6|12672.7|12666.7|12665.2|314
1701686400000|2023-12-04 10:40:00|12671|12670.1|12665|12664.1|12671.3|12670.4|12664.7|12663.6|288
1701686700000|2023-12-04 10:45:00|12665.4|12664.5|12662.6|12661.7|12666.8|12665.9|12662.5|12661.6|269
1701687000000|2023-12-04 10:50:00|12662|12661.1|12662.7|12661.2|12666.1|12664.6|12661.7|12660.3|308
1701687300000|2023-12-04 10:55:00|12662.4|12660.9|12667.2|12666.3|12667.6|12666.7|12662.1|12660.9|280
1701687600000|2023-12-04 11:00:00|12667.5|12666.6|12669|12668.1|12669.6|12668.7|12666.1|12665.2|260
1701687900000|2023-12-04 11:05:00|12668.9|12668|12672.8|12671.3|12673|12671.5|12667.2|12666.3|241
1701688200000|2023-12-04 11:10:00|12672.5|12671|12674.8|12673.3|12679.2|12677.7|12672.5|12671|235
1701688500000|2023-12-04 11:15:00|12675.3|12673.8|12675.5|12674.6|12677.6|12676.7|12674.9|12673.6|248
1701688800000|2023-12-04 11:20:00|12676.3|12675.4|12675.8|12674.9|12678.7|12677.8|12673.5|12672|281
1701689100000|2023-12-04 11:25:00|12675.9|12675|12683.2|12682.3|12683.3|12682.4|12675.1|12674.2|240
1701689400000|2023-12-04 11:30:00|12683.3|12682.4|12684.1|12683.2|12685.3|12684.4|12680.9|12680|313
1701689700000|2023-12-04 11:35:00|12684|12683.1|12684.1|12683.2|12685.4|12684.5|12681.5|12680.6|231
1701690000000|2023-12-04 11:40:00|12684.2|12683.3|12686.3|12685.4|12688|12687.1|12683.2|12682.3|233
1701690300000|2023-12-04 11:45:00|12686.1|12685.2|12685|12684.1|12687.6|12686.7|12684.2|12683.3|253
1701690600000|2023-12-04 11:50:00|12684.9|12684|12681.3|12680.4|12684.9|12684|12680.7|12679.8|250
1701690900000|2023-12-04 11:55:00|12681.2|12680.3|12683.9|12683|12684.5|12683.6|12680.1|12679.2|316
1701691200000|2023-12-04 12:00:00|12683.8|12682.9|12683.8|12682.9|12684.6|12683.7|12679|12678.1|380
1701691500000|2023-12-04 12:05:00|12684.1|12683.2|12677.4|12675.9|12685|12684.1|12677.1|12675.6|282
1701691800000|2023-12-04 12:10:00|12677.2|12675.7|12679.6|12678.7|12679.8|12678.9|12675.2|12673.7|284
1701692100000|2023-12-04 12:15:00|12679.7|12678.8|12679.8|12678.9|12680.2|12679.3|12678.2|12677.3|227
1701692400000|2023-12-04 12:20:00|12679.6|12678.7|12679.7|12678.2|12680.7|12679.8|12676.7|12675.8|379
1701692700000|2023-12-04 12:25:00|12679.6|12678.1|12676.8|12675.9|12680.7|12679.8|12676.3|12675.4|267
1701693000000|2023-12-04 12:30:00|12676.5|12675.6|12673.1|12672.2|12676.6|12675.7|12669.9|12669|305
1701693300000|2023-12-04 12:35:00|12673|12672.1|12672.3|12670.8|12676|12675.1|12671.9|12670.6|213
1701693600000|2023-12-04 12:40:00|12672.2|12670.7|12669.8|12668.9|12672.6|12671.4|12669.2|12668.2|256
1701693900000|2023-12-04 12:45:00|12669.9|12669|12673.1|12672.2|12674.5|12673.6|12668.2|12667.3|240
1701694200000|2023-12-04 12:50:00|12673.2|12672.3|12675.9|12675|12677.9|12677|12672.8|12671.9|234
1701694500000|2023-12-04 12:55:00|12675.8|12674.9|12674.4|12673.5|12677.8|12676.9|12674.4|12673.5|397
1701694800000|2023-12-04 13:00:00|12674.3|12673.4|12668.2|12667.3|12675.6|12674.7|12667.9|12667|433
1701695100000|2023-12-04 13:05:00|12668.1|12667.2|12668.7|12667.8|12670.8|12669.9|12666.7|12665.8|338
1701695400000|2023-12-04 13:10:00|12668.5|12667.6|12669.3|12668.4|12671.8|12670.9|12666.4|12665.5|344
1701695700000|2023-12-04 13:15:00|12669.4|12668.5|12677|12676.1|12677|12676.1|12668.9|12668|354
1701696000000|2023-12-04 13:20:00|12676.9|12676|12670.7|12669.8|12677|12676.1|12669.3|12668.4|511
1701696300000|2023-12-04 13:25:00|12670.6|12669.7|12672.7|12671.8|12675.9|12675|12669.9|12668.9|690
1701696600000|2023-12-04 13:30:00|12672.6|12671.7|12668.6|12667.7|12673.6|12672.7|12667|12665.5|495
1701696900000|2023-12-04 13:35:00|12668.5|12667.6|12658.6|12657.7|12670.6|12669.6|12657.5|12656.6|594
1701697200000|2023-12-04 13:40:00|12658.5|12657.6|12661.6|12660.7|12668.1|12666.6|12658|12656.6|506
1701697500000|2023-12-04 13:45:00|12661.1|12660.2|12660.4|12659.5|12663.2|12661.9|12658.4|12657.3|462
1701697800000|2023-12-04 13:50:00|12660.2|12659.3|12660.4|12659.5|12660.8|12659.9|12654.8|12653.3|517
1701698100000|2023-12-04 13:55:00|12660.2|12659.3|12657.5|12656|12662.7|12661.8|12656|12654.5|562
1701698400000|2023-12-04 14:00:00|12657.7|12656.2|12648|12646.5|12658|12656.5|12646.7|12645.2|764
1701698700000|2023-12-04 14:05:00|12647.9|12646.4|12640.3|12639.4|12648.4|12647.5|12637.7|12636.8|737
1701699000000|2023-12-04 14:10:00|12640.4|12638.9|12630.3|12629.4|12641.8|12640.9|12630.2|12629.3|580
1701699300000|2023-12-04 14:15:00|12630.2|12629.3|12618.1|12617.2|12630.7|12629.8|12617.8|12616.9|673
1701699600000|2023-12-04 14:20:00|12618.2|12617.3|12617.5|12616.6|12623|12621.5|12617.3|12616|796
1701699900000|2023-12-04 14:25:00|12617.4|12616.5|12613.1|12612.2|12620.4|12619.5|12611.8|12610.9|536
1701700200000|2023-12-04 14:30:00|12613|12612.1|12623.8|12622.9|12623.8|12622.9|12612|12611.1|839
1701700500000|2023-12-04 14:35:00|12623.7|12622.8|12625.5|12624|12626.7|12625.2|12619.2|12618.3|733
1701700800000|2023-12-04 14:40:00|12625.6|12624.1|12627|12626.1|12628.9|12628|12623.9|12622.7|562
1701701100000|2023-12-04 14:45:00|12627.1|12626.2|12635|12633.5|12637.6|12636.1|12626|12625.1|637
1701701400000|2023-12-04 14:50:00|12635.1|12633.6|12633.8|12632.9|12636.1|12635.2|12627.8|12626.3|672
1701701700000|2023-12-04 14:55:00|12633.7|12632.8|12633.6|12632.1|12638|12637.1|12631.8|12630.3|584
1701702000000|2023-12-04 15:00:00|12633.5|12632|12632.7|12631.8|12638.6|12637.1|12631.4|12630.5|970
1701702300000|2023-12-04 15:05:00|12632.8|12631.9|12633.5|12632.6|12639.3|12637.8|12629.2|12628.2|907
1701702600000|2023-12-04 15:10:00|12633.6|12632.7|12630.7|12629.8|12634.8|12633.9|12629.1|12628.2|699
1701702900000|2023-12-04 15:15:00|12630.9|12630|12628.9|12628|12635.9|12635|12627.9|12627|685
1701703200000|2023-12-04 15:20:00|12629|12628.1|12622.1|12620.6|12634.2|12632.7|12618.9|12618|787
1701703500000|2023-12-04 15:25:00|12622|12620.5|12619|12618.1|12622.9|12622|12613.5|12612.6|948
1701703800000|2023-12-04 15:30:00|12618.9|12618|12610.3|12609.4|12621.3|12620.4|12608.2|12607.1|776
1701704100000|2023-12-04 15:35:00|12610.2|12609.3|12608.2|12607.3|12613.1|12612.2|12606.7|12605.3|751
1701704400000|2023-12-04 15:40:00|12608.4|12607.5|12606.4|12605.5|12610.1|12609.2|12604.9|12604|699
1701704700000|2023-12-04 15:45:00|12606.3|12605.4|12610.6|12609.7|12611.1|12610.2|12604.5|12603|724
1701705000000|2023-12-04 15:50:00|12610.5|12609.6|12606.6|12605.7|12610.5|12609.6|12604.9|12604|741
1701705300000|2023-12-04 15:55:00|12606|12605.1|12610.9|12610|12611.1|12610.2|12605.7|12604.8|585
1701705600000|2023-12-04 16:00:00|12611|12610.1|12610|12609.1|12616.1|12615.2|12608.7|12607.8|483
1701705900000|2023-12-04 16:05:00|12609.9|12609|12615.6|12614.1|12615.7|12614.2|12608.5|12607.6|516
1701706200000|2023-12-04 16:10:00|12615.7|12614.2|12618.6|12617.1|12618.8|12617.3|12612.1|12611.1|531
1701706500000|2023-12-04 16:15:00|12618.5|12617|12620.3|12619.4|12624.3|12623.4|12618.3|12616.8|553
1701706800000|2023-12-04 16:20:00|12620.8|12619.9|12625.7|12624.2|12626.5|12625.6|12619.4|12618.5|398
1701707100000|2023-12-04 16:25:00|12625.8|12624.3|12625.4|12624.5|12627.1|12626.2|12620.5|12619.6|454
1701707400000|2023-12-04 16:30:00|12625.7|12624.8|12622.2|12621.3|12625.9|12624.8|12621.5|12620.6|552
1701707700000|2023-12-04 16:35:00|12622.3|12621.4|12623.2|12622.3|12623.3|12622.4|12619|12618.1|421
1701708000000|2023-12-04 16:40:00|12623.1|12622.2|12623|12622.1|12625.5|12624.6|12621.7|12620.8|433
1701708300000|2023-12-04 16:45:00|12623.1|12622.2|12626.6|12625.1|12631.9|12631|12623.1|12622.2|292
1701708600000|2023-12-04 16:50:00|12626.9|12625.4|12623.9|12623|12629.2|12628.3|12623.9|12623|319
1701708900000|2023-12-04 16:55:00|12624|12623.1|12630.7|12629.8|12631.3|12630.4|12623.8|12622.8|287
1701709200000|2023-12-04 17:00:00|12630.9|12630|12629|12628.1|12631.8|12630.9|12629|12628.1|311
1701709500000|2023-12-04 17:05:00|12629.2|12628.3|12633.2|12632.3|12633.8|12632.9|12628.1|12627.2|320
1701709800000|2023-12-04 17:10:00|12633.1|12632.2|12633.9|12633|12634.6|12633.7|12631.1|12630.2|223
1701710100000|2023-12-04 17:15:00|12633.8|12632.9|12631.1|12630.2|12636.1|12635.2|12631.1|12630.2|214
1701710400000|2023-12-04 17:20:00|12631.2|12630.3|12626.5|12625.6|12631.6|12630.7|12625.3|12624|313
1701710700000|2023-12-04 17:25:00|12626.6|12625.7|12625.1|12624.2|12629.3|12627.8|12624.9|12623.5|302
1701711000000|2023-12-04 17:30:00|12625|12624.1|12626.9|12625.4|12627.8|12626.9|12624.7|12623.8|276
1701711300000|2023-12-04 17:35:00|12627|12625.5|12626.1|12624.6|12627.8|12626.7|12624.6|12623.7|272
1701711600000|2023-12-04 17:40:00|12625.3|12623.8|12622.9|12622|12625.3|12624|12622.7|12621.8|193
1701711900000|2023-12-04 17:45:00|12623|12622.1|12623.8|12622.9|12625.7|12624.8|12622.5|12621.2|199
1701712200000|2023-12-04 17:50:00|12623.7|12622.8|12621.9|12620.4|12624|12623.1|12621.4|12620.4|246
1701712500000|2023-12-04 17:55:00|12621.8|12620.3|12622.7|12621.8|12623.2|12622|12621|12620.1|248
1701712800000|2023-12-04 18:00:00|12622.8|12621.9|12620.6|12619.7|12623.3|12622.4|12620.4|12619.4|254
1701713100000|2023-12-04 18:05:00|12620.7|12619.8|12616.9|12616|12622.5|12621.6|12616.6|12615.7|173
1701713400000|2023-12-04 18:10:00|12617|12616.1|12617.7|12616.8|12618.8|12617.9|12616.4|12615.5|124
1701713700000|2023-12-04 18:15:00|12617.8|12616.9|12613.7|12612.8|12618.4|12617.5|12612.4|12611.5|151
1701714000000|2023-12-04 18:20:00|12613.9|12613|12611.8|12610.9|12613.9|12613|12610.8|12609.9|166
1701714300000|2023-12-04 18:25:00|12611.9|12611|12607.7|12606.8|12612|12611.1|12607.5|12606.6|200
1701714600000|2023-12-04 18:30:00|12607.6|12606.7|12606.7|12605.8|12609.1|12608.2|12606.6|12605.7|188
1701714900000|2023-12-04 18:35:00|12606.6|12605.7|12611|12610.1|12611.9|12611|12605.9|12605|171
1701715200000|2023-12-04 18:40:00|12611.8|12610.3|12609.5|12608|12613.1|12611.6|12609.1|12607.9|281
1701715500000|2023-12-04 18:45:00|12609.4|12607.9|12610.1|12609.2|12611|12610.1|12607.3|12605.8|209
1701715800000|2023-12-04 18:50:00|12610|12609.1|12608.6|12607.1|12610.8|12609.9|12608.6|12607.1|161
1701716100000|2023-12-04 18:55:00|12608.5|12607|12607.3|12606.4|12609.5|12608|12607|12606.1|222
1701716400000|2023-12-04 19:00:00|12607.5|12606.6|12609.2|12608.3|12609.9|12608.9|12606.6|12605.1|277
1701716700000|2023-12-04 19:05:00|12609.1|12608.2|12609.3|12607.8|12609.5|12608.3|12607.6|12606.1|229
1701717000000|2023-12-04 19:10:00|12609|12607.5|12612.1|12610.6|12612.4|12610.9|12608.7|12607.2|200
1701717300000|2023-12-04 19:15:00|12612.3|12610.8|12611.8|12610.9|12613.1|12611.6|12611.2|12609.7|151
1701717600000|2023-12-04 19:20:00|12611.7|12610.8|12615.3|12614.4|12615.9|12615|12611.7|12610.8|123
1701717900000|2023-12-04 19:25:00|12615.2|12614.3|12618.1|12617.2|12619|12617.9|12615.1|12614.2|158
1701718200000|2023-12-04 19:30:00|12618|12617.1|12611.9|12611|12618.9|12618|12611.3|12610.4|135
1701718500000|2023-12-04 19:35:00|12611.7|12610.8|12617.1|12616.2|12617.6|12616.7|12611.1|12610.2|125
1701718800000|2023-12-04 19:40:00|12617.4|12616.5|12621.2|12620.3|12621.6|12620.7|12617.4|12616.5|175
1701719100000|2023-12-04 19:45:00|12621.1|12620.2|12618|12617.1|12621.2|12620.3|12618|12617.1|148
1701719400000|2023-12-04 19:50:00|12618.1|12617.2|12619.8|12618.9|12621.1|12620.2|12617|12616.1|198
1701719700000|2023-12-04 19:55:00|12620|12619.1|12623|12622.1|12623.9|12623|12618|12617.1|216
1701720000000|2023-12-04 20:00:00|12623.1|12622.2|12624.7|12623.8|12626.2|12625.3|12621.9|12621|203
1701720300000|2023-12-04 20:05:00|12624.8|12623.9|12623.9|12623|12624.8|12623.9|12622|12621.1|187
1701720600000|2023-12-04 20:10:00|12624|12623.1|12625.4|12624.5|12625.9|12625|12623|12622.1|158
1701720900000|2023-12-04 20:15:00|12625.3|12624.4|12627.1|12626.2|12627.1|12626.2|12623.7|12622.8|185
1701721200000|2023-12-04 20:20:00|12627.2|12626.3|12624.2|12623.3|12628|12626.9|12623.9|12623|144
1701721500000|2023-12-04 20:25:00|12624.5|12623.6|12623|12622.1|12624.6|12623.7|12622.2|12621.3|158
1701721800000|2023-12-04 20:30:00|12623.1|12622.2|12625.7|12624.8|12626|12625.1|12623.1|12622.2|192
1701722100000|2023-12-04 20:35:00|12625.8|12624.9|12627|12626.1|12628.1|12626.6|12625.2|12623.7|228
1701722400000|2023-12-04 20:40:00|12627.1|12626.2|12627.1|12626.2|12627.5|12626.6|12626.1|12625.2|128
1701722700000|2023-12-04 20:45:00|12627.2|12626.3|12628|12627.1|12629.5|12628|12627.2|12625.3|286
1701723000000|2023-12-04 20:50:00|12628.5|12627|12630.7|12629.2|12631.5|12630|12628.5|12627|221
1701723300000|2023-12-04 20:55:00|12630.5|12629|12632|12631.1|12633.6|12632.1|12630.4|12629|220
1701723600000|2023-12-04 21:00:00|12632.2|12631.3|12633.3|12631.8|12634.3|12633.4|12631.5|12630.4|185
1701723900000|2023-12-04 21:05:00|12633.2|12631.7|12631.6|12630.7|12633.8|12632.6|12631.2|12629.7|68
1701724200000|2023-12-04 21:10:00|12631.7|12630.8|12633.2|12631.7|12633.3|12631.8|12631.6|12630.7|56
1701724500000|2023-12-04 21:15:00|12633.1|12631.6|12633.9|12633|12634.8|12633.9|12632.6|12631.6|61
1701724800000|2023-12-04 21:20:00|12634|12633.1|12635.1|12633.6|12635.2|12633.9|12633.9|12633|33
1701725100000|2023-12-04 21:25:00|12635|12633.5|12632.9|12632|12635.1|12633.7|12632.8|12631.3|83
1701725400000|2023-12-04 21:30:00|12633.1|12631.6|12633.4|12631.9|12633.7|12632.2|12633.1|12631.6|48
1701725700000|2023-12-04 21:35:00|12633.5|12632|12631.9|12631|12634|12632.5|12631.8|12630.8|51
1701726000000|2023-12-04 21:40:00|12631.8|12630.9|12631.9|12631|12632.5|12631.5|12631.8|12630.8|53
1701726300000|2023-12-04 21:45:00|12631.8|12630.9|12632.2|12630.7|12632.3|12631.2|12631.4|12629.9|61
1701726600000|2023-12-04 21:50:00|12632.3|12630.8|12632.9|12631.4|12633.5|12632|12631.7|12630.2|87
1701726900000|2023-12-04 21:55:00|12633.5|12630.4|12634.9|12630.6|12635.8|12631.7|12633.3|12630.4|232
1701727200000|2023-12-04 22:00:00|12635.2|12628.6|12636.2|12624.3|12636.2|12628.6|12634.4|12622.5|6
1701727500000|2023-12-04 22:05:00|12634.7|12622.8|12634.6|12622.7|12634.9|12623|12634.6|12622.7|9
1701727800000|2023-12-04 22:10:00|12634.9|12623|12635.4|12623.7|12635.4|12623.7|12634.9|12623|14
1701728100000|2023-12-04 22:15:00|12635.1|12623.6|12635.4|12624.4|12635.5|12624.4|12635.1|12623.2|24
1701728400000|2023-12-04 22:20:00|12635.3|12624.3|12635.5|12625.2|12635.7|12625.2|12635.3|12624.3|34
1701728700000|2023-12-04 22:25:00|12635.4|12625.3|12635.2|12626.3|12635.5|12626.3|12635.1|12625|47
1701729000000|2023-12-04 22:30:00|12635.1|12626.2|12635.5|12629.1|12635.8|12629.1|12634.6|12626|82
1701729300000|2023-12-04 22:35:00|12635.6|12629.3|12635.3|12628.2|12635.7|12629.3|12634.9|12624.4|127
1701729600000|2023-12-04 22:40:00|12635.4|12628.3|12635.5|12628.6|12635.7|12628.7|12635.3|12628.1|120
1701729900000|2023-12-04 22:45:00|12636|12628.9|12635.8|12628.2|12636|12628.9|12635|12626.3|106
1701730200000|2023-12-04 22:50:00|12635.7|12627.3|12635.4|12626.5|12636.3|12630|12635.4|12626|136
1701730500000|2023-12-04 22:55:00|12635.5|12626.4|12635.5|12628.4|12636|12629.9|12634.6|12626.1|177
1701730800000|2023-12-04 23:00:00|12635.4|12628.5|12634.3|12629.1|12635.8|12630.8|12634.1|12627.9|344
1701731100000|2023-12-04 23:05:00|12633.8|12629.6|12633.5|12631|12633.9|12631.2|12631.7|12629|170
1701731400000|2023-12-04 23:10:00|12633.4|12631.1|12632.5|12630|12633.6|12631.1|12631.8|12629.4|117
1701731700000|2023-12-04 23:15:00|12632.4|12630.3|12633.4|12631.9|12633.6|12632.1|12632|12630.3|217
1701732000000|2023-12-04 23:20:00|12633.5|12632|12635.2|12633.7|12635.2|12633.7|12632.8|12631.3|466
1701732300000|2023-12-04 23:25:00|12635.1|12633.6|12632.8|12631.3|12635.5|12634|12632.8|12631.3|153
1701732600000|2023-12-04 23:30:00|12632.9|12631.4|12631|12629.5|12633|12631.5|12630.7|12629.2|200
1701732900000|2023-12-04 23:35:00|12630.9|12629.4|12631.1|12629.6|12632.3|12630.8|12630.9|12629.4|96
1701733200000|2023-12-04 23:40:00|12631.2|12629.7|12632.1|12630.6|12632.5|12631|12630.9|12629.4|53
1701733500000|2023-12-04 23:45:00|12632.2|12630.7|12632.7|12631.2|12633|12631.5|12632|12630.5|107
1701733800000|2023-12-04 23:50:00|12632.9|12631.4|12634.3|12632.8|12634.3|12632.8|12632.3|12630.8|59
1701734100000|2023-12-04 23:55:00|12633.9|12633|12634|12632.5|12636|12633.4|12633.3|12631.1|70
1701734400000|2023-12-05 00:00:00|12634.1|12632.6|12634.4|12632.9|12635.1|12633.6|12633.2|12631.7|90
1701734700000|2023-12-05 00:05:00|12634.7|12633.2|12635.6|12634.1|12635.8|12634.8|12634.4|12632.9|80
1701735000000|2023-12-05 00:10:00|12635.7|12634.2|12636.4|12634.9|12636.6|12635.7|12635.7|12634.2|69
1701735300000|2023-12-05 00:15:00|12636.3|12634.8|12638.2|12636.7|12638.2|12636.7|12636.3|12634.8|83
1701735600000|2023-12-05 00:20:00|12638.1|12636.6|12638|12636.5|12638.6|12637.2|12636.8|12635.3|72
1701735900000|2023-12-05 00:25:00|12637.8|12636.3|12637.4|12635.9|12638.8|12637.3|12637.2|12635.7|111
1701736200000|2023-12-05 00:30:00|12637.6|12636.1|12638.5|12637|12639|12637.5|12637.4|12635.9|159
1701736500000|2023-12-05 00:35:00|12638.4|12636.9|12642.5|12641|12643.9|12642.8|12638.4|12636.9|201
1701736800000|2023-12-05 00:40:00|12642.4|12640.9|12643.1|12641.6|12643.5|12642|12640.4|12638.9|167
1701737100000|2023-12-05 00:45:00|12643.6|12642.1|12644.9|12643.4|12645|12643.5|12642.8|12641.3|146
1701737400000|2023-12-05 00:50:00|12644.8|12643.3|12642.4|12640.9|12644.8|12643.3|12641.8|12640.3|231
1701737700000|2023-12-05 00:55:00|12642.6|12641.1|12643.1|12641.6|12644.4|12642.9|12641.8|12640.3|165
1701738000000|2023-12-05 01:00:00|12643|12641.5|12644.1|12642.6|12645.2|12643.7|12641.1|12639.6|222
1701738300000|2023-12-05 01:05:00|12644|12642.5|12644|12642.5|12644.9|12643.4|12642.1|12640.6|216
1701738600000|2023-12-05 01:10:00|12643.9|12642.4|12638.8|12637.3|12643.9|12642.4|12637.5|12636.1|214
1701738900000|2023-12-05 01:15:00|12638.9|12637.4|12636.8|12635.3|12639.1|12637.6|12635.2|12633.7|303
1701739200000|2023-12-05 01:20:00|12636.9|12635.4|12634.8|12633.3|12639.4|12637.9|12634.7|12633.2|225
1701739500000|2023-12-05 01:25:00|12634.7|12633.2|12633.7|12632.2|12635.1|12633.6|12632.7|12631.2|224
1701739800000|2023-12-05 01:30:00|12633.6|12632.1|12634.6|12633.1|12635|12633.5|12630.9|12629.4|310
1701740100000|2023-12-05 01:35:00|12634.2|12632.7|12631.6|12630.1|12634.4|12632.9|12631|12629.5|254
1701740400000|2023-12-05 01:40:00|12631.5|12630|12632.9|12631.4|12633.5|12632|12630.8|12629.3|164
1701740700000|2023-12-05 01:45:00|12633.1|12631.6|12635.1|12633.6|12636.7|12635.2|12633.1|12631.6|240
1701741000000|2023-12-05 01:50:00|12635|12633.5|12635.1|12633.6|12636.1|12634.6|12634.7|12633.2|114
1701741300000|2023-12-05 01:55:00|12635.2|12633.7|12637.1|12635.6|12638.3|12636.8|12635.2|12633.7|161
1701741600000|2023-12-05 02:00:00|12637.2|12635.7|12639.1|12637.6|12639.2|12637.7|12636.3|12634.8|184
1701741900000|2023-12-05 02:05:00|12638.5|12637|12639.1|12637.6|12639.4|12637.9|12637.6|12636.1|119
1701742200000|2023-12-05 02:10:00|12639.2|12637.7|12637.7|12636.2|12639.3|12637.8|12636.6|12635.1|176
1701742500000|2023-12-05 02:15:00|12637.6|12636.1|12638.2|12636.7|12638.5|12637|12637|12635.5|135
1701742800000|2023-12-05 02:20:00|12637.8|12636.3|12635.9|12635|12638.4|12637.1|12635.3|12633.8|173
1701743100000|2023-12-05 02:25:00|12636|12634.5|12634.2|12632.7|12636.3|12634.8|12634.1|12632.6|140
1701743400000|2023-12-05 02:30:00|12634.3|12632.8|12634.1|12632.6|12635|12633.5|12631.9|12630.4|157
1701743700000|2023-12-05 02:35:00|12634|12632.5|12630.4|12628.9|12634.2|12632.7|12629.7|12628.2|154
1701744000000|2023-12-05 02:40:00|12630.3|12628.8|12630.4|12629.5|12631.2|12629.9|12629.8|12628.3|82
1701744300000|2023-12-05 02:45:00|12630.2|12629.3|12633.6|12632.1|12634.4|12632.9|12630.2|12629.3|90
1701744600000|2023-12-05 02:50:00|12633.4|12631.9|12631.3|12629.8|12633.7|12632.2|12631.2|12629.7|109
1701744900000|2023-12-05 02:55:00|12631.2|12629.7|12630|12628.5|12631.5|12630|12628.7|12627.2|197
1701745200000|2023-12-05 03:00:00|12629.9|12628.4|12629.4|12627.9|12631|12629.7|12629.3|12627.8|143
1701745500000|2023-12-05 03:05:00|12629.1|12628.2|12629.8|12628.3|12630.2|12628.7|12628.6|12627.1|75
1701745800000|2023-12-05 03:10:00|12629.7|12628.2|12630.2|12628.7|12630.5|12629|12629.2|12627.8|109
1701746100000|2023-12-05 03:15:00|12630.1|12628.6|12631|12630.1|12631.2|12630.3|12629.4|12627.9|67
1701746400000|2023-12-05 03:20:00|12630.9|12630|12633.3|12631.8|12633.7|12632.2|12630.9|12629.7|103
1701746700000|2023-12-05 03:25:00|12633.5|12632|12635.9|12634.4|12636.5|12635|12633.5|12632|121
1701747000000|2023-12-05 03:30:00|12635.8|12634.3|12633.4|12631.9|12637.5|12636|12631.2|12629.7|539
1701747300000|2023-12-05 03:35:00|12633|12631.5|12634|12633.1|12634.6|12633.2|12632.4|12631.5|217
1701747600000|2023-12-05 03:40:00|12633.7|12632.8|12631|12630.1|12633.7|12632.8|12630.6|12629.7|167
1701747900000|2023-12-05 03:45:00|12631.1|12630.2|12633.8|12632.9|12633.8|12632.9|12630.8|12629.9|125
1701748200000|2023-12-05 03:50:00|12634|12633.1|12631.9|12630.4|12634.7|12633.8|12631.3|12630|145
1701748500000|2023-12-05 03:55:00|12632|12630.5|12634|12633.1|12634.7|12633.8|12631.9|12630.5|115
1701748800000|2023-12-05 04:00:00|12633.9|12633|12637.3|12635.8|12637.6|12636.4|12633.6|12632.7|139
1701749100000|2023-12-05 04:05:00|12637.2|12635.7|12637.1|12635.6|12638.1|12636.6|12636.2|12634.7|62
1701749400000|2023-12-05 04:10:00|12637.3|12635.8|12639.1|12637.6|12639.1|12637.6|12636.8|12635.6|91
1701749700000|2023-12-05 04:15:00|12639.2|12637.7|12638.8|12637.3|12639.7|12638.5|12638.2|12636.7|70
1701750000000|2023-12-05 04:20:00|12638.7|12637.2|12637.7|12636.8|12640.1|12638.8|12637.5|12636.6|77
1701750300000|2023-12-05 04:25:00|12637.8|12636.9|12640|12638.5|12640.1|12638.6|12637.8|12636.3|73
1701750600000|2023-12-05 04:30:00|12640.1|12638.6|12640.9|12639.4|12641.2|12639.8|12639.2|12637.8|117
1701750900000|2023-12-05 04:35:00|12640.8|12639.3|12641.1|12640.2|12641.1|12640.2|12640|12638.6|119
1701751200000|2023-12-05 04:40:00|12641.6|12640.7|12639.9|12639|12642|12640.9|12639.9|12639|97
1701751500000|2023-12-05 04:45:00|12639.8|12638.9|12638.8|12637.9|12639.8|12638.9|12637|12636.1|94
1701751800000|2023-12-05 04:50:00|12638.9|12638|12639|12638.1|12639.9|12639|12638.4|12637.5|56
1701752100000|2023-12-05 04:55:00|12638.8|12637.9|12638.6|12637.7|12639|12637.9|12637|12636.1|85
1701752400000|2023-12-05 05:00:00|12638.1|12637.2|12638.1|12636.6|12640|12638.5|12637.8|12636.6|135
1701752700000|2023-12-05 05:05:00|12638.2|12636.7|12637.8|12636.9|12638.9|12638|12636.1|12635.2|86
1701753000000|2023-12-05 05:10:00|12637.6|12636.7|12637.2|12635.7|12638|12637|12637|12635.5|68
1701753300000|2023-12-05 05:15:00|12637.1|12635.6|12636.8|12635.3|12637.2|12635.8|12636.2|12634.7|91
1701753600000|2023-12-05 05:20:00|12636.9|12635.4|12634|12632.5|12637.6|12636.1|12633.9|12632.4|103
1701753900000|2023-12-05 05:25:00|12634.2|12632.7|12638|12636.5|12638.1|12636.6|12633.8|12632.3|109
1701754200000|2023-12-05 05:30:00|12637.9|12636.4|12635.4|12633.9|12638.3|12636.8|12634.3|12632.8|153
1701754500000|2023-12-05 05:35:00|12635.6|12634.1|12636.8|12635.9|12637.5|12636.4|12635.6|12634.1|93
1701754800000|2023-12-05 05:40:00|12636.9|12636|12639.1|12637.6|12639.9|12638.4|12636.9|12635.8|103
1701755100000|2023-12-05 05:45:00|12639.2|12637.7|12640.7|12639.8|12641.2|12640|12639.1|12637.6|85
1701755400000|2023-12-05 05:50:00|12640.6|12639.7|12640|12638.5|12641.4|12639.9|12638.7|12637.7|133
1701755700000|2023-12-05 05:55:00|12639.9|12638.4|12639.9|12638.4|12640.1|12638.8|12638.7|12637.2|196
1701756000000|2023-12-05 06:00:00|12640|12638.5|12638.8|12637.3|12640.1|12639.2|12637|12635.5|169
1701756300000|2023-12-05 06:05:00|12638.7|12637.2|12634.9|12634|12638.9|12637.5|12634.9|12634|128
1701756600000|2023-12-05 06:10:00|12634.8|12633.9|12638.2|12636.7|12638.8|12637.3|12634.8|12633.9|213
1701756900000|2023-12-05 06:15:00|12638.1|12636.6|12636.3|12634.8|12639.1|12637.6|12636.2|12634.7|187
1701757200000|2023-12-05 06:20:00|12636.7|12635.2|12635.9|12635|12637.7|12636.2|12634.7|12633.8|134
1701757500000|2023-12-05 06:25:00|12636|12635.1|12632.8|12631.9|12636|12635.1|12632.8|12631.9|88
1701757800000|2023-12-05 06:30:00|12632.6|12631.7|12632.9|12632|12633.5|12632.6|12628.5|12627|171
1701758100000|2023-12-05 06:35:00|12632.7|12631.8|12632.9|12632|12633.1|12632.2|12631.2|12630.3|105
1701758400000|2023-12-05 06:40:00|12633.1|12632.2|12634.1|12632.6|12635|12634.1|12633.1|12632.2|100
1701758700000|2023-12-05 06:45:00|12634.2|12632.7|12635.4|12633.9|12636.1|12634.6|12632.8|12631.3|279
1701759000000|2023-12-05 06:50:00|12635.5|12634|12634.9|12633.4|12636.9|12635.4|12631.8|12630.3|298
1701759300000|2023-12-05 06:55:00|12634.5|12633|12634.5|12633|12635.3|12633.8|12632.4|12630.9|186
1701759600000|2023-12-05 07:00:00|12634.2|12632.7|12630.1|12629.2|12634.3|12632.8|12627.1|12625.9|395
1701759900000|2023-12-05 07:05:00|12630|12629.1|12628|12627.1|12630.6|12629.7|12624.6|12623.7|291
1701760200000|2023-12-05 07:10:00|12628.1|12627.2|12625.3|12623.8|12628.4|12627.5|12621.7|12620.2|331
1701760500000|2023-12-05 07:15:00|12625.4|12623.9|12621.9|12621|12625.9|12624.6|12619.9|12619|273
1701760800000|2023-12-05 07:20:00|12622|12621.1|12623.5|12622.6|12623.9|12623|12619.6|12618.7|314
1701761100000|2023-12-05 07:25:00|12623.3|12622.4|12618.4|12617.5|12624.7|12623.5|12615.6|12614.3|491
1701761400000|2023-12-05 07:30:00|12618.3|12617.4|12616.9|12616|12619.6|12618.7|12615.3|12613.8|472
1701761700000|2023-12-05 07:35:00|12616.8|12615.9|12612.3|12611.4|12617.2|12616.3|12612.2|12611.3|361
1701762000000|2023-12-05 07:40:00|12612.4|12611.5|12612.1|12611.2|12613.6|12612.7|12610.6|12609.5|306
1701762300000|2023-12-05 07:45:00|12612|12611.1|12609.7|12608.8|12612.3|12611.3|12608.7|12607.6|297
1701762600000|2023-12-05 07:50:00|12609.2|12608.3|12608.5|12607.6|12610.1|12609.2|12607.7|12606.6|282
1701762900000|2023-12-05 07:55:00|12608.1|12607.2|12609.8|12608.9|12611|12609.8|12606.7|12605.8|313
1701763200000|2023-12-05 08:00:00|12609.9|12609|12619.7|12618.8|12621.8|12620.3|12609.6|12608.7|774
1701763500000|2023-12-05 08:05:00|12619.6|12618.7|12621.7|12620.8|12623.8|12622.5|12617.5|12616.6|469
1701763800000|2023-12-05 08:10:00|12621.8|12620.9|12623|12622.1|12623.4|12622.5|12620.5|12619.6|324
1701764100000|2023-12-05 08:15:00|12623.2|12622.3|12626.8|12625.9|12627.8|12626.7|12617.9|12617|468
1701764400000|2023-12-05 08:20:00|12626.9|12626|12623.9|12623|12627.9|12627|12621.2|12620.3|333
1701764700000|2023-12-05 08:25:00|12623.8|12622.9|12622.6|12621.7|12625.9|12625|12621.6|12620.7|289
1701765000000|2023-12-05 08:30:00|12622.5|12621.6|12622.1|12621.2|12623.1|12622.2|12617.6|12616.5|401
1701765300000|2023-12-05 08:35:00|12622.2|12621.3|12627|12626.1|12628.9|12628|12620.3|12619.2|378
1701765600000|2023-12-05 08:40:00|12626.7|12625.8|12621.8|12620.9|12626.7|12625.8|12620.5|12619.6|326
1701765900000|2023-12-05 08:45:00|12621.3|12620.4|12623.5|12622|12625|12623.9|12619.7|12618.8|443
1701766200000|2023-12-05 08:50:00|12623.2|12621.7|12622.5|12621.6|12624.8|12623.9|12619.6|12618.6|420
1701766500000|2023-12-05 08:55:00|12622.6|12621.7|12628.6|12627.7|12629.5|12628.6|12619.7|12618.4|396
1701766800000|2023-12-05 09:00:00|12628.7|12627.8|12624.3|12623.4|12633.2|12632.3|12623.9|12623|555
1701767100000|2023-12-05 09:05:00|12624.5|12623.6|12623.8|12622.9|12626.6|12625.7|12621.9|12620.8|378
1701767400000|2023-12-05 09:10:00|12623.7|12622.8|12623.4|12622.5|12626|12625.1|12621.2|12620.3|348
1701767700000|2023-12-05 09:15:00|12623.3|12622.4|12625.8|12624.9|12626.8|12625.9|12622.1|12621.2|340
1701768000000|2023-12-05 09:20:00|12625.6|12624.7|12628|12627.1|12628.2|12627.3|12619.9|12619|268
1701768300000|2023-12-05 09:25:00|12627.9|12627|12628.5|12627|12628.8|12627.8|12625.2|12624.3|299
1701768600000|2023-12-05 09:30:00|12628.4|12626.9|12635|12633.5|12636.2|12634.7|12628.4|12626.9|482
1701768900000|2023-12-05 09:35:00|12634.8|12633.3|12631.7|12630.8|12638|12636.6|12630.9|12630|369
1701769200000|2023-12-05 09:40:00|12631.6|12630.7|12630.7|12629.8|12634.8|12633.9|12630.4|12629.5|309
1701769500000|2023-12-05 09:45:00|12630.5|12629.6|12630.5|12629.6|12630.8|12629.9|12625.7|12624.8|318
1701769800000|2023-12-05 09:50:00|12630.4|12629.5|12629.6|12628.1|12630.9|12630|12626.6|12625.6|339
1701770100000|2023-12-05 09:55:00|12629.5|12628|12631.8|12630.9|12633|12631.5|12627.6|12626.4|394
1701770400000|2023-12-05 10:00:00|12631.9|12631|12633.7|12632.8|12635.2|12634.3|12630.8|12629.7|466
1701770700000|2023-12-05 10:05:00|12633.6|12632.7|12634.9|12634|12636.6|12635.7|12631.3|12630.1|359
1701771000000|2023-12-05 10:10:00|12635.2|12634.3|12635.6|12634.7|12636.2|12635.3|12632.6|12631.7|231
1701771300000|2023-12-05 10:15:00|12635.2|12634.3|12637.6|12636.1|12637.6|12636.1|12632.4|12631.2|242
1701771600000|2023-12-05 10:20:00|12637.5|12636|12635.9|12635|12638.4|12637.1|12634.1|12633.2|199
1701771900000|2023-12-05 10:25:00|12635.8|12634.9|12637.1|12635.6|12640.1|12638.6|12634.8|12633.3|330
1701772200000|2023-12-05 10:30:00|12637|12635.5|12637.1|12635.6|12638.4|12637.5|12633.4|12632.5|314
1701772500000|2023-12-05 10:35:00|12637|12635.5|12637|12636.1|12640.8|12639.9|12636.5|12635|247
1701772800000|2023-12-05 10:40:00|12637.1|12636.2|12637.1|12636.2|12639.8|12638.9|12636.5|12635|284
1701773100000|2023-12-05 10:45:00|12637|12636.1|12635.6|12634.7|12637.1|12636.2|12634.2|12633.3|238
1701773400000|2023-12-05 10:50:00|12635.3|12634.4|12635.8|12634.9|12637|12636.1|12634|12633.1|209
1701773700000|2023-12-05 10:55:00|12635.6|12634.7|12633.7|12632.2|12635.6|12634.7|12630.1|12629.1|255
1701774000000|2023-12-05 11:00:00|12633.9|12632.4|12641.2|12639.7|12642.3|12640.8|12633.6|12632.4|241
1701774300000|2023-12-05 11:05:00|12641.1|12639.6|12644.4|12642.9|12646.1|12644.6|12640|12639.1|261
1701774600000|2023-12-05 11:10:00|12644.2|12642.7|12642.9|12642|12646|12645.1|12642.1|12641.2|287
1701774900000|2023-12-05 11:15:00|12642.6|12641.7|12645|12644.1|12645.7|12644.8|12641.4|12640.5|198
1701775200000|2023-12-05 11:20:00|12644.8|12643.9|12640.2|12638.7|12645.9|12645|12638.7|12637.8|247
1701775500000|2023-12-05 11:25:00|12640.3|12638.8|12632.1|12631.2|12640.3|12638.9|12631.9|12631|306
1701775800000|2023-12-05 11:30:00|12632|12631.1|12626.9|12626|12632.3|12631.4|12626.3|12625.4|284
1701776100000|2023-12-05 11:35:00|12627|12626.1|12626.7|12625.2|12628|12627.1|12623.8|12622.8|250
1701776400000|2023-12-05 11:40:00|12626.6|12625.1|12619.8|12618.3|12627|12626.1|12619.3|12617.8|275
1701776700000|2023-12-05 11:45:00|12619.6|12618.1|12619.9|12619|12624.2|12623.3|12617.1|12616.2|279
1701777000000|2023-12-05 11:50:00|12619.8|12618.9|12622.3|12620.8|12624.8|12623.4|12618.8|12617.9|207
1701777300000|2023-12-05 11:55:00|12622.4|12620.9|12623|12622.1|12623.2|12622.3|12621|12619.5|234
1701777600000|2023-12-05 12:00:00|12622.9|12622|12624.8|12623.9|12626.8|12625.9|12621.5|12620.6|295
1701777900000|2023-12-05 12:05:00|12624.9|12624|12624.9|12624|12628.7|12627.8|12624.8|12623.9|204
1701778200000|2023-12-05 12:10:00|12624.8|12623.9|12626.1|12625.2|12627|12626.1|12620.9|12620|212
1701778500000|2023-12-05 12:15:00|12626.2|12625.3|12623.1|12622.2|12627|12626.1|12623.1|12622.2|193
1701778800000|2023-12-05 12:20:00|12623|12622.1|12622.9|12622|12625.2|12624.3|12619.8|12618.9|337
1701779100000|2023-12-05 12:25:00|12623|12622.1|12621|12619.5|12625.8|12624.9|12620.7|12619.2|248
1701779400000|2023-12-05 12:30:00|12620.9|12619.4|12625|12624.1|12625|12624.1|12620.2|12619.2|207
1701779700000|2023-12-05 12:35:00|12624.5|12623.6|12624.5|12623.6|12628.3|12627.3|12623.6|12622.7|267
1701780000000|2023-12-05 12:40:00|12625.1|12624.2|12628.1|12627.2|12628.9|12628|12625.1|12624.2|206
1701780300000|2023-12-05 12:45:00|12628|12627.1|12627.9|12627|12629.6|12628.7|12626.7|12625.8|193
1701780600000|2023-12-05 12:50:00|12627.8|12626.9|12621|12619.5|12628.7|12627.8|12620.5|12619|256
1701780900000|2023-12-05 12:55:00|12620.9|12619.4|12619.2|12617.7|12622.6|12621.7|12618.3|12616.8|306
1701781200000|2023-12-05 13:00:00|12619.1|12617.6|12623.8|12622.9|12628.2|12627.3|12618.3|12616.8|470
1701781500000|2023-12-05 13:05:00|12623.7|12622.8|12619.6|12618.7|12624.2|12622.9|12618.7|12617.5|416
1701781800000|2023-12-05 13:10:00|12619.5|12618.6|12627.6|12626.7|12631|12630.1|12619.5|12618.6|429
1701782100000|2023-12-05 13:15:00|12627.7|12626.8|12626.1|12625.2|12629|12628.1|12624.3|12622.8|358
1701782400000|2023-12-05 13:20:00|12626|12625.1|12630.9|12630|12632|12631.1|12622.7|12621.8|611
1701782700000|2023-12-05 13:25:00|12631|12630.1|12628.4|12627.5|12633.5|12632.6|12628.1|12627.2|472
1701783000000|2023-12-05 13:30:00|12628.3|12627.4|12633.4|12632.5|12633.7|12632.8|12626.7|12625.8|547
1701783300000|2023-12-05 13:35:00|12633.5|12632.6|12631.4|12629.9|12636.9|12636|12630.3|12628.8|471
1701783600000|2023-12-05 13:40:00|12631.5|12630|12633.4|12632.5|12637.8|12636.5|12631.3|12629.8|450
1701783900000|2023-12-05 13:45:00|12633.3|12632.4|12634|12633.1|12638.2|12636.9|12632.9|12632|410
1701784200000|2023-12-05 13:50:00|12634.2|12633.3|12634.9|12634|12637.5|12636.1|12631|12629.8|496
1701784500000|2023-12-05 13:55:00|12634.8|12633.9|12636.8|12635.9|12637.4|12636.5|12632.2|12631.3|413
1701784800000|2023-12-05 14:00:00|12636.7|12635.8|12636.5|12635.6|12638.1|12637.2|12632.2|12631.3|463
1701785100000|2023-12-05 14:05:00|12636.4|12635.5|12631.8|12630.9|12636.5|12635.6|12630.2|12629.3|508
1701785400000|2023-12-05 14:10:00|12631.9|12631|12626|12625.1|12633|12632.1|12625.4|12624.5|344
1701785700000|2023-12-05 14:15:00|12626.1|12625.2|12624|12623.1|12629.9|12629|12623.9|12623|376
1701786000000|2023-12-05 14:20:00|12623.9|12623|12624.6|12623.7|12625.4|12624.5|12622|12621.1|436
1701786300000|2023-12-05 14:25:00|12623.7|12622.8|12621.4|12620.5|12624.5|12623.1|12620.8|12619.4|411
1701786600000|2023-12-05 14:30:00|12621.5|12620.6|12621.9|12621|12623.2|12622.3|12618.1|12617.2|553
1701786900000|2023-12-05 14:35:00|12621.8|12620.9|12620.5|12619.6|12625.9|12625|12617.2|12615.7|588
1701787200000|2023-12-05 14:40:00|12620.8|12619.9|12618.7|12616.2|12621.7|12620.8|12615.7|12614.6|486
1701787500000|2023-12-05 14:45:00|12618.6|12616.1|12612|12610.5|12618.6|12616.1|12599.4|12597.9|1085
1701787800000|2023-12-05 14:50:00|12612.1|12610.6|12612|12611.1|12613.8|12612.9|12608.3|12607|681
1701788100000|2023-12-05 14:55:00|12611.7|12610.8|12616.8|12605.8|12616.8|12611.5|12609.4|12604.7|483
1701788400000|2023-12-05 15:00:00|12616.9|12605.9|12645.6|12644.7|12652.4|12650.9|12616.6|12605.6|1513
1701788700000|2023-12-05 15:05:00|12645.7|12644.8|12633.5|12632.6|12646.7|12645.8|12631.1|12630.2|1198
1701789000000|2023-12-05 15:10:00|12633.1|12632.2|12625.1|12624.2|12642|12641.1|12625.1|12624|1266
1701789300000|2023-12-05 15:15:00|12625.3|12624.4|12620.8|12619.9|12628.3|12626.9|12616.5|12615.6|1035
1701789600000|2023-12-05 15:20:00|12620.7|12619.8|12631.3|12629.8|12634.1|12633.2|12620.3|12619.4|881
1701789900000|2023-12-05 15:25:00|12631.4|12629.9|12624.3|12622.8|12632.8|12631.3|12618.2|12617.3|946
1701790200000|2023-12-05 15:30:00|12624.1|12622.6|12620.2|12619.3|12626.1|12625.2|12617.2|12616.3|1012
1701790500000|2023-12-05 15:35:00|12620.1|12619.2|12614|12613.1|12625.1|12624.2|12612.1|12611.2|904
1701790800000|2023-12-05 15:40:00|12614.4|12613.5|12615.6|12614.7|12616.1|12615.1|12610.1|12609.2|815
1701791100000|2023-12-05 15:45:00|12615.9|12615|12618.5|12617.6|12623.4|12622.5|12614.6|12613.7|812
1701791400000|2023-12-05 15:50:00|12618.4|12617.5|12610|12609.1|12619.1|12618.2|12606.6|12605.6|851
1701791700000|2023-12-05 15:55:00|12610.2|12609.3|12613.3|12612.4|12617.1|12616.2|12610|12609.1|714
1701792000000|2023-12-05 16:00:00|12613.7|12612.8|12617|12616.1|12619.6|12618.7|12609.6|12608.7|702
1701792300000|2023-12-05 16:05:00|12617.3|12616.4|12612.5|12611.6|12617.7|12616.8|12612.5|12611.6|533
1701792600000|2023-12-05 16:10:00|12612.3|12611.4|12604.1|12603.2|12614|12613.1|12603.7|12602.8|607
1701792900000|2023-12-05 16:15:00|12604.2|12603.3|12593.6|12592.7|12608.9|12608|12592.9|12592|650
1701793200000|2023-12-05 16:20:00|12592.9|12591.4|12595.8|12594.9|12597.9|12597|12591.2|12590.3|659
1701793500000|2023-12-05 16:25:00|12596|12595.1|12600.1|12599.2|12602.2|12601.3|12595.8|12594.9|534
1701793800000|2023-12-05 16:30:00|12600.3|12599.4|12595|12594.1|12603.1|12601.8|12592|12591.1|551
1701794100000|2023-12-05 16:35:00|12594.8|12593.9|12593.2|12592.3|12596.9|12596|12590.9|12590|471
1701794400000|2023-12-05 16:40:00|12593.3|12592.4|12592.6|12591.7|12594.1|12593.2|12590.9|12590|375
1701794700000|2023-12-05 16:45:00|12592.2|12591.3|12592.4|12591.5|12595.2|12594.3|12590.1|12589.2|273
1701795000000|2023-12-05 16:50:00|12592.2|12591.3|12585.1|12583.6|12593.7|12592.8|12584|12583|339
1701795300000|2023-12-05 16:55:00|12585.3|12583.8|12587.8|12586.9|12588.3|12587.4|12583.1|12581.6|319
1701795600000|2023-12-05 17:00:00|12588.4|12587.5|12591.6|12590.1|12593|12591.5|12587.8|12586.9|320
1701795900000|2023-12-05 17:05:00|12591.7|12590.2|12597.6|12596.1|12599.1|12597.6|12591.5|12590|338
1701796200000|2023-12-05 17:10:00|12598|12596.5|12593.6|12592.7|12599.1|12597.6|12592.8|12591.4|366
1701796500000|2023-12-05 17:15:00|12593.9|12593|12598.9|12598|12601.3|12600.4|12593.6|12592.1|301
1701796800000|2023-12-05 17:20:00|12599|12598.1|12599.3|12598.4|12602.7|12601.8|12598|12597.1|343
1701797100000|2023-12-05 17:25:00|12599.2|12598.3|12605.4|12604.5|12606.5|12605.2|12598.9|12598|312
1701797400000|2023-12-05 17:30:00|12605.5|12604.6|12601.5|12600.6|12605.7|12604.8|12598.5|12597.6|332
1701797700000|2023-12-05 17:35:00|12601.7|12600.8|12599.8|12598.9|12604.6|12603.7|12599.7|12598.8|260
1701798000000|2023-12-05 17:40:00|12599.7|12598.8|12595.7|12594.8|12600|12599.1|12594.7|12593.8|348
1701798300000|2023-12-05 17:45:00|12595.8|12594.9|12594.9|12594|12597.2|12596.3|12593.7|12592.8|297
1701798600000|2023-12-05 17:50:00|12594.8|12593.9|12594.8|12593.9|12596.1|12595.2|12591|12590.1|275
1701798900000|2023-12-05 17:55:00|12594.5|12593.6|12595.7|12594.8|12596|12595.1|12593.1|12592.2|267
1701799200000|2023-12-05 18:00:00|12595.8|12594.9|12594.2|12593.3|12596.9|12596|12593.6|12592.7|251
1701799500000|2023-12-05 18:05:00|12594.1|12593.2|12590.7|12589.2|12594.3|12593.4|12588.7|12587.8|321
1701799800000|2023-12-05 18:10:00|12590.6|12589.1|12587.9|12587|12592|12590.5|12585.9|12585|282
1701800100000|2023-12-05 18:15:00|12588.1|12587.2|12588.9|12587.4|12591|12589.5|12588|12586.6|323
1701800400000|2023-12-05 18:20:00|12588.6|12587.1|12588.2|12587.3|12590|12588.8|12587.4|12585.9|260
1701800700000|2023-12-05 18:25:00|12588|12587.1|12586.9|12586|12589.3|12588.4|12585.7|12584.8|207
1701801000000|2023-12-05 18:30:00|12587|12586.1|12586|12585.1|12587|12586.1|12583.7|12582.8|190
1701801300000|2023-12-05 18:35:00|12586.6|12585.7|12583.2|12581.7|12586.9|12586|12582.6|12581.4|173
1701801600000|2023-12-05 18:40:00|12583|12581.5|12581.1|12580.2|12583.1|12581.9|12578.1|12577.2|246
1701801900000|2023-12-05 18:45:00|12581.2|12580.3|12583.5|12582.6|12584.8|12583.9|12580.5|12579.6|237
1701802200000|2023-12-05 18:50:00|12583.3|12582.4|12585.9|12585|12586.1|12585.2|12583.1|12582.2|223
1701802500000|2023-12-05 18:55:00|12586|12585.1|12586|12585.1|12587.1|12586.2|12584.5|12583|241
1701802800000|2023-12-05 19:00:00|12585.9|12585|12584|12583.1|12586.1|12585.2|12582|12581.1|264
1701803100000|2023-12-05 19:05:00|12584.1|12583.2|12585.6|12584.7|12587.1|12586.2|12583.8|12582.9|151
1701803400000|2023-12-05 19:10:00|12585.7|12584.8|12587.9|12587|12588.2|12587.3|12585.7|12584.8|169
1701803700000|2023-12-05 19:15:00|12588|12587.1|12587.2|12586.3|12588.3|12587.4|12586.8|12585.9|155
1701804000000|2023-12-05 19:20:00|12587.4|12586.5|12586.6|12585.7|12587.6|12586.7|12584.4|12583.5|199
1701804300000|2023-12-05 19:25:00|12586.7|12585.8|12587|12586.1|12588.3|12587.4|12584.7|12583.8|213
1701804600000|2023-12-05 19:30:00|12586.9|12586|12582.9|12582|12587.9|12587|12582.8|12581.9|197
1701804900000|2023-12-05 19:35:00|12583|12582.1|12580.2|12579.3|12584.1|12583.2|12579.9|12579|196
1701805200000|2023-12-05 19:40:00|12580.1|12579.2|12578.9|12578|12581.9|12581|12578.9|12578|246
1701805500000|2023-12-05 19:45:00|12578.7|12577.8|12581.3|12580.4|12581.9|12581|12577.9|12577|210
1701805800000|2023-12-05 19:50:00|12581.2|12580.3|12583.1|12582.2|12585.3|12584.4|12581.1|12580.2|170
1701806100000|2023-12-05 19:55:00|12583|12582.1|12583.1|12582.2|12584.2|12583.2|12582.1|12580.9|218
1701806400000|2023-12-05 20:00:00|12583|12582.1|12581.2|12580.3|12583.9|12583|12581.1|12580.2|238
1701806700000|2023-12-05 20:05:00|12581|12580.1|12583.9|12583|12584.1|12583.2|12580.3|12579.4|166
1701807000000|2023-12-05 20:10:00|12584|12583.1|12588.6|12587.1|12588.7|12587.2|12582.7|12581.8|308
1701807300000|2023-12-05 20:15:00|12588.5|12587|12592.2|12591.3|12594.5|12593.2|12587.2|12586.3|276
1701807600000|2023-12-05 20:20:00|12592.1|12591.2|12591.5|12590|12595.4|12594.4|12591.2|12590|166
1701807900000|2023-12-05 20:25:00|12591.6|12590.1|12592.1|12591.2|12592.1|12591.2|12590|12589.1|108
1701808200000|2023-12-05 20:30:00|12592|12591.1|12590.2|12589.3|12592.4|12591.5|12590.1|12589.2|125
1701808500000|2023-12-05 20:35:00|12590.3|12589.4|12592.1|12591.2|12593.9|12592.1|12590.1|12588.8|176
1701808800000|2023-12-05 20:40:00|12592.2|12591.3|12592.1|12591.2|12594.8|12593.9|12592|12591.1|171
1701809100000|2023-12-05 20:45:00|12592.2|12591.3|12593.8|12592.9|12594|12593.1|12591.9|12591|116
1701809400000|2023-12-05 20:50:00|12593.7|12592.8|12593.6|12592.7|12594.6|12593.7|12592.3|12591.4|172
1701809700000|2023-12-05 20:55:00|12593.8|12592.9|12594.2|12593.3|12595.5|12594.2|12593.3|12592.1|189
1701810000000|2023-12-05 21:00:00|12594.4|12593.5|12595.7|12594.8|12595.8|12594.9|12593.7|12592.8|79
1701810300000|2023-12-05 21:05:00|12595.6|12594.7|12593.1|12592.2|12596|12594.7|12592.9|12591.8|78
1701810600000|2023-12-05 21:10:00|12593|12592.1|12594.6|12593.1|12594.6|12593.7|12593|12591.6|63
1701810900000|2023-12-05 21:15:00|12594.7|12593.2|12594.9|12593.4|12595.6|12594.6|12594.2|12592.7|121
1701811200000|2023-12-05 21:20:00|12595|12593.5|12595.1|12593.6|12595.3|12593.8|12594.7|12593.2|74
1701811500000|2023-12-05 21:25:00|12595.2|12593.7|12595.3|12593.8|12596.7|12595.2|12594.4|12592.9|135
1701811800000|2023-12-05 21:30:00|12595.2|12593.7|12596|12594.5|12596|12594.5|12594.6|12593.1|58
1701812100000|2023-12-05 21:35:00|12595.9|12594.4|12596.7|12595.2|12597.2|12595.9|12595.4|12593.9|87
1701812400000|2023-12-05 21:40:00|12596.8|12595.3|12597|12595.5|12597.5|12596.4|12596.1|12594.6|72
1701812700000|2023-12-05 21:45:00|12596.9|12595.4|12596.4|12594.9|12597.1|12596|12596.2|12594.7|52
1701813000000|2023-12-05 21:50:00|12596.3|12594.8|12595.6|12594.1|12597.1|12595.6|12595.5|12594|71
1701813300000|2023-12-05 21:55:00|12596.1|12593.7|12601.9|12590.5|12602.6|12594.6|12595.9|12588.9|179
1701813600000|2023-12-05 22:00:00|12603.3|12591.4|12604.8|12592.9|12604.8|12592.9|12603|12591.1|8
1701813900000|2023-12-05 22:05:00|12605.7|12593.8|12596.2|12584.3|12605.7|12593.8|12596.1|12584.2|18
1701814200000|2023-12-05 22:10:00|12596.4|12584.5|12597.5|12585.6|12599.5|12588.2|12596.3|12584.4|24
1701814500000|2023-12-05 22:15:00|12597.6|12585.7|12597.7|12585.8|12597.7|12585.8|12597.5|12585.6|17
1701814800000|2023-12-05 22:20:00|12597.6|12585.7|12598.1|12586.9|12598.4|12586.9|12597.6|12585.7|16
1701815100000|2023-12-05 22:25:00|12598.2|12586.8|12601.2|12589.3|12601.2|12589.3|12598.1|12586.7|18
1701815400000|2023-12-05 22:30:00|12601.1|12589.2|12601|12589.1|12601.2|12589.3|12600.7|12588.8|46
1701815700000|2023-12-05 22:35:00|12600.9|12589|12600.6|12588.7|12601|12589.1|12600.6|12588.7|41
1701816000000|2023-12-05 22:40:00|12600.8|12588.9|12601.7|12589.8|12602|12590.1|12598.7|12586.8|58
1701816300000|2023-12-05 22:45:00|12601.2|12589.3|12599.3|12587.4|12601.5|12589.6|12598.3|12586.4|110
1701816600000|2023-12-05 22:50:00|12599.4|12587.5|12597.7|12585.8|12599.4|12587.5|12597.6|12585.7|122
1701816900000|2023-12-05 22:55:00|12597.6|12585.7|12596.5|12585.4|12597.8|12587.4|12595.5|12583.6|181
1701817200000|2023-12-05 23:00:00|12596.6|12585.1|12593.9|12590.8|12598.4|12592.1|12593.5|12585.1|142
1701817500000|2023-12-05 23:05:00|12593.4|12591.2|12591.6|12590.1|12594|12591.6|12591.5|12589.6|77
1701817800000|2023-12-05 23:10:00|12593.4|12591.3|12592.4|12590.9|12593.9|12592|12591.7|12590.2|65
1701818100000|2023-12-05 23:15:00|12593.1|12591.6|12592.1|12590.6|12593.6|12592.1|12591.9|12590.4|57
1701818400000|2023-12-05 23:20:00|12592.3|12590.8|12592.4|12590.9|12592.7|12591.2|12592.3|12590.8|24
1701818700000|2023-12-05 23:25:00|12592.5|12591|12592.9|12591.4|12595.3|12592.8|12592.3|12589.3|56
1701819000000|2023-12-05 23:30:00|12592.8|12591.3|12592.5|12591|12593.4|12591.9|12592.3|12590.8|56
1701819300000|2023-12-05 23:35:00|12592.4|12590.9|12594.4|12592.9|12594.6|12593.1|12592.3|12590.8|43
1701819600000|2023-12-05 23:40:00|12594.1|12592.6|12594.3|12592.8|12594.5|12593|12593.3|12591.8|45
1701819900000|2023-12-05 23:45:00|12594|12592.5|12594.4|12592.9|12595.3|12593.8|12594|12592.5|54
1701820200000|2023-12-05 23:50:00|12594.3|12592.8|12595.4|12593.9|12595.4|12593.9|12594.2|12592.7|70
1701820500000|2023-12-05 23:55:00|12595.5|12594|12595.1|12593.6|12595.5|12594|12594.9|12593.4|45
1701820800000|2023-12-06 00:00:00|12595.2|12593.7|12596.4|12594.9|12598.2|12596.7|12595.2|12593.7|78
1701821100000|2023-12-06 00:05:00|12596.3|12594.8|12595.6|12594.1|12596.3|12594.8|12594.1|12592.6|59
1701821400000|2023-12-06 00:10:00|12595.7|12594.2|12598.6|12597.1|12598.8|12597.3|12595.7|12594.2|114
1701821700000|2023-12-06 00:15:00|12598.7|12597.2|12599.7|12598.2|12601.4|12599.9|12598.6|12597.1|125
1701822000000|2023-12-06 00:20:00|12599.6|12598.1|12598.6|12597.1|12599.8|12598.7|12598.6|12597.1|109
1701822300000|2023-12-06 00:25:00|12598.7|12597.2|12596.4|12594.9|12598.7|12597.2|12595.3|12593.8|77
1701822600000|2023-12-06 00:30:00|12596.3|12594.8|12595|12594.1|12596.3|12594.8|12593.2|12591.7|88
1701822900000|2023-12-06 00:35:00|12594.8|12593.3|12595.4|12593.9|12596.5|12595.2|12593.6|12592.1|116
1701823200000|2023-12-06 00:40:00|12595.3|12593.8|12594.4|12592.9|12595.3|12593.8|12593.3|12591.8|113
1701823500000|2023-12-06 00:45:00|12594.3|12592.8|12598.6|12597.1|12599.6|12598.1|12593.3|12591.8|113
1701823800000|2023-12-06 00:50:00|12598.7|12597.2|12600.4|12598.9|12602.3|12601.1|12598.1|12597|126
1701824100000|2023-12-06 00:55:00|12600.5|12599|12601.4|12600.5|12603.4|12601.9|12600.4|12598.9|133
1701824400000|2023-12-06 01:00:00|12601.3|12600.4|12603.6|12602.1|12605.3|12604.4|12601.3|12600.3|208
1701824700000|2023-12-06 01:05:00|12603.5|12602|12605.1|12604.2|12606.3|12605.2|12603.5|12602|116
1701825000000|2023-12-06 01:10:00|12605.2|12604.3|12604.5|12603|12605.2|12604.3|12602.3|12601.4|116
1701825300000|2023-12-06 01:15:00|12604.6|12603.1|12605.1|12604.2|12605.4|12604.2|12602.6|12601.1|178
1701825600000|2023-12-06 01:20:00|12605|12604.1|12602.4|12600.9|12605.2|12604.2|12602.4|12600.9|99
1701825900000|2023-12-06 01:25:00|12602.1|12601.2|12602.4|12600.9|12604.2|12603.3|12601.1|12600.1|122
1701826200000|2023-12-06 01:30:00|12602.3|12600.8|12602|12601.1|12602.8|12601.3|12598.4|12596.9|186
1701826500000|2023-12-06 01:35:00|12602.2|12601.3|12607.1|12605.6|12607.2|12605.7|12602|12600.5|249
1701826800000|2023-12-06 01:40:00|12607|12605.5|12606|12604.5|12607|12605.5|12603.4|12601.9|242
1701827100000|2023-12-06 01:45:00|12606.1|12604.6|12608.5|12607|12609.3|12607.9|12605.1|12603.6|217
1701827400000|2023-12-06 01:50:00|12608.6|12607.1|12605.1|12603.6|12609.1|12607.6|12604.9|12603.4|202
1701827700000|2023-12-06 01:55:00|12605.2|12603.7|12603.3|12601.8|12605.8|12604.5|12602.9|12601.4|186
1701828000000|2023-12-06 02:00:00|12603.2|12601.7|12604.9|12604|12605.1|12604.2|12603|12601.7|111
1701828300000|2023-12-06 02:05:00|12605|12604.1|12607.3|12606.4|12608.9|12608|12603.9|12602.8|201
1701828600000|2023-12-06 02:10:00|12607.1|12606.2|12607|12606.1|12608.3|12607.4|12606.4|12605.5|106
1701828900000|2023-12-06 02:15:00|12606.9|12606|12603.1|12601.6|12606.9|12606|12601.6|12600.1|136
1701829200000|2023-12-06 02:20:00|12602.6|12601.1|12603.1|12601.6|12605.2|12603.7|12602.1|12600.6|107
1701829500000|2023-12-06 02:25:00|12602.9|12601.4|12602.2|12601.3|12604.8|12603.3|12602.1|12600.6|98
1701829800000|2023-12-06 02:30:00|12602.8|12601.9|12601.4|12599.9|12603.4|12602|12601.4|12599.9|152
1701830100000|2023-12-06 02:35:00|12601.6|12600.1|12602.1|12601.2|12602.2|12601.3|12600.5|12599.6|95
1701830400000|2023-12-06 02:40:00|12602.2|12601.3|12605.2|12604.3|12605.9|12605|12602.2|12601.3|71
1701830700000|2023-12-06 02:45:00|12605.1|12604.2|12604.1|12603.2|12605.4|12604.5|12603|12602|83
1701831000000|2023-12-06 02:50:00|12604|12603.1|12603.4|12602.5|12604|12603.1|12601.9|12601|72
1701831300000|2023-12-06 02:55:00|12603.5|12602.6|12605.1|12604.2|12605.6|12604.2|12602.2|12601.3|122
1701831600000|2023-12-06 03:00:00|12605.2|12604.3|12606.7|12605.8|12607.1|12606.2|12605.1|12604.2|129
1701831900000|2023-12-06 03:05:00|12606.8|12605.9|12608|12607.1|12608.7|12607.8|12606.2|12605.3|94
1701832200000|2023-12-06 03:10:00|12607.9|12607|12609.1|12608.2|12609.8|12608.9|12607.8|12606.9|84
1701832500000|2023-12-06 03:15:00|12609.2|12608.3|12609|12608.1|12609.6|12608.6|12607.9|12607|82
1701832800000|2023-12-06 03:20:00|12609.1|12608.2|12612|12611.1|12613.1|12612.2|12609.1|12608.2|147
1701833100000|2023-12-06 03:25:00|12611.9|12611|12611.2|12610.3|12612.3|12611.4|12611|12610.1|47
1701833400000|2023-12-06 03:30:00|12610.9|12610|12610.1|12609.2|12611.1|12610.2|12609|12608.1|98
1701833700000|2023-12-06 03:35:00|12610.2|12609.3|12610|12609.1|12611.4|12610.3|12610|12608.9|67
1701834000000|2023-12-06 03:40:00|12610.1|12609.2|12612.1|12611.2|12612.2|12611.3|12610.1|12608.9|53
1701834300000|2023-12-06 03:45:00|12612|12611.1|12612|12611.1|12612.1|12611.2|12611|12610.1|50
1701834600000|2023-12-06 03:50:00|12611.7|12610.8|12612.3|12611.4|12613|12612.1|12610.9|12610|62
1701834900000|2023-12-06 03:55:00|12612.2|12611.3|12611.7|12610.2|12612.6|12611.7|12610.1|12609.2|81
1701835200000|2023-12-06 04:00:00|12611.6|12610.1|12611.3|12610.4|12611.9|12610.5|12611|12609.5|66
1701835500000|2023-12-06 04:05:00|12611.2|12610.3|12612.5|12611|12612.7|12611.2|12610.9|12610|102
1701835800000|2023-12-06 04:10:00|12612.4|12610.9|12613|12612.1|12613.5|12612.3|12611.4|12610.5|81
1701836100000|2023-12-06 04:15:00|12613.2|12612.3|12613.3|12611.8|12613.4|12612.3|12612.9|12611.8|46
1701836400000|2023-12-06 04:20:00|12613.4|12611.9|12611.5|12610|12613.4|12611.9|12610.3|12608.8|91
1701836700000|2023-12-06 04:25:00|12611.2|12609.7|12611.2|12610.3|12612.5|12611|12610.9|12609.4|77
1701837000000|2023-12-06 04:30:00|12611.1|12610.2|12610.3|12609.4|12611.4|12610.3|12610.1|12609.2|65
1701837300000|2023-12-06 04:35:00|12610.2|12609.3|12609.9|12609|12611.1|12610.2|12609.8|12608.4|60
1701837600000|2023-12-06 04:40:00|12609.7|12608.8|12606.9|12606|12609.7|12608.8|12606.6|12605.7|89
1701837900000|2023-12-06 04:45:00|12607.3|12605.8|12607.1|12605.6|12607.4|12605.9|12605.9|12604.4|85
1701838200000|2023-12-06 04:50:00|12607.2|12605.7|12608.3|12606.8|12608.5|12607|12606.4|12604.9|96
1701838500000|2023-12-06 04:55:00|12608.2|12606.7|12607|12605.5|12608.3|12606.8|12606.1|12604.6|129
1701838800000|2023-12-06 05:00:00|12606.5|12605|12606.1|12604.6|12606.7|12605.8|12605.5|12604|99
1701839100000|2023-12-06 05:05:00|12606|12604.5|12606|12604.5|12606.1|12604.9|12603.8|12602.7|165
1701839400000|2023-12-06 05:10:00|12606.1|12604.6|12607.3|12605.8|12607.3|12605.8|12604.9|12603.4|110
1701839700000|2023-12-06 05:15:00|12607.2|12605.7|12607.9|12606.4|12609.3|12608|12607.1|12605.6|118
1701840000000|2023-12-06 05:20:00|12608|12606.5|12609.2|12608.3|12609.8|12608.9|12607.7|12606.4|98
1701840300000|2023-12-06 05:25:00|12609.1|12608.2|12611.1|12609.6|12611.3|12610.1|12609|12608.1|75
1701840600000|2023-12-06 05:30:00|12611.3|12609.8|12611.4|12610.5|12614.4|12612.9|12610.7|12609.8|139
1701840900000|2023-12-06 05:35:00|12611.3|12610.4|12613|12612.1|12613.4|12612.5|12610.9|12610|122
1701841200000|2023-12-06 05:40:00|12612.8|12611.9|12611.2|12609.7|12613.2|12612|12610.6|12609.1|77
1701841500000|2023-12-06 05:45:00|12610.9|12609.4|12610.3|12609.4|12611.2|12610.3|12610|12609|95
1701841800000|2023-12-06 05:50:00|12610.4|12609.5|12611.3|12610.4|12612|12611.1|12610.4|12609.5|50
1701842100000|2023-12-06 05:55:00|12611.2|12610.3|12611.9|12610.4|12612.6|12611.6|12610.9|12609.3|69
1701842400000|2023-12-06 06:00:00|12611.8|12610.3|12607.8|12606.9|12611.9|12610.9|12606.9|12606|123
1701842700000|2023-12-06 06:05:00|12607.7|12606.8|12602.6|12601.7|12608|12607.1|12602.4|12601.3|122
1701843000000|2023-12-06 06:10:00|12602.4|12601.5|12604|12603.1|12604.2|12603.1|12602.1|12600.6|110
1701843300000|2023-12-06 06:15:00|12604.1|12603.2|12606.5|12605.6|12607.2|12606.3|12603.9|12603|106
1701843600000|2023-12-06 06:20:00|12606.6|12605.7|12606.2|12604.7|12607.6|12606.5|12605.4|12604.5|79
1701843900000|2023-12-06 06:25:00|12606.3|12604.8|12603.3|12601.8|12606.9|12605.4|12603.2|12601.7|63
1701844200000|2023-12-06 06:30:00|12603.4|12601.9|12603.3|12601.8|12604.2|12602.7|12601.3|12599.8|102
1701844500000|2023-12-06 06:35:00|12603.2|12601.7|12603.3|12601.8|12603.6|12602.1|12602.1|12600.6|76
1701844800000|2023-12-06 06:40:00|12603.4|12601.9|12603.3|12601.8|12603.5|12602.2|12602.3|12600.8|56
1701845100000|2023-12-06 06:45:00|12603.4|12601.9|12603.8|12602.9|12605.1|12603.9|12603|12601.8|79
1701845400000|2023-12-06 06:50:00|12603.5|12602|12600.2|12598.7|12603.6|12602.2|12600.1|12598.7|95
1701845700000|2023-12-06 06:55:00|12600.1|12598.6|12598.1|12596.6|12601.1|12599.6|12598|12596.5|163
1701846000000|2023-12-06 07:00:00|12598|12596.5|12597|12595.5|12599|12597.8|12594.2|12593.3|452
1701846300000|2023-12-06 07:05:00|12597.2|12595.7|12598.1|12597.2|12599.2|12598.3|12594.7|12593.8|285
1701846600000|2023-12-06 07:10:00|12598.2|12597.3|12597.7|12596.8|12600.4|12599.5|12596.7|12595.8|189
1701846900000|2023-12-06 07:15:00|12597.8|12596.9|12601.8|12600.9|12602.8|12601.3|12597.5|12596.6|238
1701847200000|2023-12-06 07:20:00|12601.6|12600.7|12597.2|12596.3|12601.9|12601|12595.1|12594.2|209
1701847500000|2023-12-06 07:25:00|12597.4|12596.5|12596.8|12595.9|12598.7|12597.5|12596.1|12594.8|170
1701847800000|2023-12-06 07:30:00|12596.7|12595.8|12599.2|12598.3|12599.8|12598.9|12596.1|12595.2|204
1701848100000|2023-12-06 07:35:00|12598.9|12598|12599.8|12598.9|12602.2|12601.3|12598.6|12597.7|208
1701848400000|2023-12-06 07:40:00|12599.4|12598.5|12599.2|12598.3|12600.5|12599.6|12597|12596.1|216
1701848700000|2023-12-06 07:45:00|12599.1|12598.2|12608.1|12606.6|12609.2|12607.7|12598.8|12597.3|346
1701849000000|2023-12-06 07:50:00|12608.2|12606.7|12611.3|12610.4|12611.4|12610.5|12606.4|12605.5|221
1701849300000|2023-12-06 07:55:00|12611.2|12610.3|12607.9|12607|12611.5|12610.6|12607.4|12606.5|256
1701849600000|2023-12-06 08:00:00|12607.6|12606.7|12603.9|12603|12608.1|12607.2|12603.4|12602.5|399
1701849900000|2023-12-06 08:05:00|12604|12603.1|12601.5|12600.6|12606.3|12604.8|12600.4|12599.5|270
1701850200000|2023-12-06 08:10:00|12601.6|12600.7|12601.9|12601|12604.9|12604|12601.2|12600.3|266
1701850500000|2023-12-06 08:15:00|12601.8|12600.9|12604.9|12604|12607|12606.1|12600.2|12599.3|200
1701850800000|2023-12-06 08:20:00|12604.8|12603.9|12605.4|12604.5|12608.2|12607.3|12602.7|12601.8|275
1701851100000|2023-12-06 08:25:00|12605.3|12604.4|12602.8|12601.9|12609.9|12609|12600.7|12599.8|408
1701851400000|2023-12-06 08:30:00|12602.7|12601.8|12597.2|12596.3|12603.1|12602.2|12596.2|12595.3|285
1701851700000|2023-12-06 08:35:00|12597.3|12596.4|12598|12597.1|12601.8|12600.9|12595.9|12594.9|369
1701852000000|2023-12-06 08:40:00|12597.9|12597|12599.2|12598.3|12600.1|12599.2|12596.6|12595.7|95
1701852300000|2023-12-06 08:45:00|12596.1|12595.2|12598.9|12598|12599.1|12598.2|12594.9|12593.4|332
1701852600000|2023-12-06 08:50:00|12599|12598.1|12599.5|12598|12602.8|12601.9|12597.3|12596.4|323
1701852900000|2023-12-06 08:55:00|12599.6|12598.1|12594.4|12593.5|12600.1|12598.6|12591.7|12590.5|419
1701853200000|2023-12-06 09:00:00|12594.3|12593.4|12602.9|12602|12604.7|12603.4|12593.8|12592.9|377
1701853500000|2023-12-06 09:05:00|12602.8|12601.9|12609.2|12607.7|12610.3|12608.8|12601.2|12599.7|401
1701853800000|2023-12-06 09:10:00|12608.9|12607.4|12607.3|12606.4|12612.2|12611.2|12606.9|12606|343
1701854100000|2023-12-06 09:15:00|12607.4|12606.5|12603.6|12602.1|12608.7|12607.4|12602.7|12601.2|482
1701854400000|2023-12-06 09:20:00|12603.8|12602.3|12603|12602.1|12605.2|12604.3|12602.7|12601.8|330
1701854700000|2023-12-06 09:25:00|12602.9|12602|12606.2|12604.7|12606.3|12605.2|12601.4|12600.5|271
1701855000000|2023-12-06 09:30:00|12606.1|12604.6|12602.2|12600.7|12606.1|12605.1|12601.9|12600.6|289
1701855300000|2023-12-06 09:35:00|12602|12600.5|12599.9|12598.4|12603.3|12601.8|12599.6|12598.1|297
1701855600000|2023-12-06 09:40:00|12600|12598.5|12599.1|12598.2|12601.1|12600.2|12597.7|12596.8|273
1701855900000|2023-12-06 09:45:00|12599|12598.1|12601.4|12600.5|12603.2|12602.3|12599|12598.1|224
1701856200000|2023-12-06 09:50:00|12601.5|12600.6|12601.6|12600.7|12603|12602.1|12599.9|12599|249
1701856500000|2023-12-06 09:55:00|12601.5|12600.6|12600.6|12599.7|12601.5|12600.6|12594|12592.5|338
1701856800000|2023-12-06 10:00:00|12600.8|12599.9|12598.3|12597.4|12600.8|12599.9|12597|12596.1|315
1701857100000|2023-12-06 10:05:00|12598.4|12597.5|12605.4|12603.9|12605.9|12604.8|12597.7|12596.8|331
1701857400000|2023-12-06 10:10:00|12605.3|12603.8|12608.2|12607.3|12610.4|12608.9|12605|12603.7|250
1701857700000|2023-12-06 10:15:00|12608.1|12607.2|12605|12604.1|12608.6|12607.7|12601.2|12600.3|287
1701858000000|2023-12-06 10:20:00|12605.1|12604.2|12602.1|12599.8|12607|12606.1|12600.2|12599.1|287
1701858300000|2023-12-06 10:25:00|12602|12599.9|12600.7|12599.2|12604|12603.1|12599.9|12598.5|222
1701858600000|2023-12-06 10:30:00|12600.5|12599|12601.9|12601|12605.8|12604.9|12600.5|12598.6|261
1701858900000|2023-12-06 10:35:00|12601.6|12600.7|12596.2|12595.3|12602|12601.1|12595.9|12594.5|222
1701859200000|2023-12-06 10:40:00|12596.1|12595.2|12597.1|12596.2|12600.8|12599.9|12596.1|12594.7|231
1701859500000|2023-12-06 10:45:00|12597.2|12596.3|12600.9|12600|12603|12602.1|12597|12596.1|244
1701859800000|2023-12-06 10:50:00|12600.8|12599.9|12601.6|12600.7|12602.2|12601.3|12598.3|12597.4|190
1701860100000|2023-12-06 10:55:00|12601.4|12600.5|12601.9|12600.4|12604.4|12603.5|12600.6|12599.7|336
1701860400000|2023-12-06 11:00:00|12601.8|12600.3|12598.4|12597.5|12601.9|12600.4|12597.7|12596.8|255
1701860700000|2023-12-06 11:05:00|12598.3|12597.4|12594.1|12593.2|12598.6|12597.7|12593.7|12592.2|262
1701861000000|2023-12-06 11:10:00|12593.4|12592.5|12592.8|12591.9|12595.1|12593.6|12589.8|12588.4|287
1701861300000|2023-12-06 11:15:00|12592.7|12591.8|12593.1|12592.2|12595.2|12594.3|12591.8|12590.7|271
1701861600000|2023-12-06 11:20:00|12593.4|12591.9|12594.1|12593.2|12595.2|12594|12590.9|12590|258
1701861900000|2023-12-06 11:25:00|12594|12593.1|12589.2|12588.3|12594.3|12593.4|12588.6|12587.7|204
1701862200000|2023-12-06 11:30:00|12589.3|12588.4|12583.9|12583|12589.4|12588.5|12582.3|12581.4|270
1701862500000|2023-12-06 11:35:00|12583.8|12582.9|12587.3|12586.4|12588.4|12587.4|12583|12582.1|259
1701862800000|2023-12-06 11:40:00|12587.6|12586.7|12585|12584.1|12588.1|12587.2|12584.9|12584|275
1701863100000|2023-12-06 11:45:00|12584.9|12584|12593.5|12592|12593.6|12592.2|12584.8|12583.9|303
1701863400000|2023-12-06 11:50:00|12593.6|12592.1|12590.4|12589.5|12594.4|12592.9|12589.2|12588.3|286
1701863700000|2023-12-06 11:55:00|12590.5|12589.6|12587.8|12586.9|12590.6|12589.7|12584.4|12583.5|192
1701864000000|2023-12-06 12:00:00|12587.7|12586.8|12588.3|12587.4|12589.7|12588.8|12586.9|12586|233
1701864300000|2023-12-06 12:05:00|12588.4|12587.5|12587.8|12586.9|12591.6|12590.3|12587.4|12586.5|226
1701864600000|2023-12-06 12:10:00|12588.3|12587.4|12587.8|12586.9|12589|12588.1|12586.3|12585.4|290
1701864900000|2023-12-06 12:15:00|12587.7|12586.8|12590.7|12589.8|12591.8|12590.9|12586.3|12585.4|234
1701865200000|2023-12-06 12:20:00|12590.9|12590|12586.8|12585.9|12591|12590.1|12586.2|12585.3|326
1701865500000|2023-12-06 12:25:00|12586.9|12586|12585.7|12584.8|12588.2|12587.3|12583.3|12581.8|206
1701865800000|2023-12-06 12:30:00|12585.8|12584.9|12590.8|12589.9|12592.2|12591.3|12585.8|12584.9|258
1701866100000|2023-12-06 12:35:00|12590.9|12590|12587.6|12586.7|12591.3|12590.3|12587.3|12586.4|209
1701866400000|2023-12-06 12:40:00|12587.7|12586.8|12588.6|12587.7|12591.6|12590.1|12587.7|12586.8|313
1701866700000|2023-12-06 12:45:00|12588.7|12587.8|12591.9|12591|12592.1|12591.2|12586.4|12585.5|236
1701867000000|2023-12-06 12:50:00|12591.8|12590.9|12594.8|12593.3|12598.7|12597.4|12591.3|12590.2|228
1701867300000|2023-12-06 12:55:00|12594.7|12593.2|12590|12589.1|12596.6|12595.2|12588.5|12587.6|266
1701867600000|2023-12-06 13:00:00|12589.7|12588.8|12592.7|12591.8|12594.3|12593.4|12589.4|12588.5|413
1701867900000|2023-12-06 13:05:00|12592.8|12591.9|12590.4|12589.5|12593.3|12592.4|12589.8|12588.9|351
1701868200000|2023-12-06 13:10:00|12590.5|12589.6|12593.4|12584|12594|12591.1|12588.1|12584|417
1701868500000|2023-12-06 13:15:00|12593.2|12583.7|12590.8|12589.3|12605.1|12600.7|12586.3|12583.6|954
1701868800000|2023-12-06 13:20:00|12590.9|12589.4|12599.4|12597.9|12601.3|12599.8|12589.5|12588|722
1701869100000|2023-12-06 13:25:00|12598.7|12597.2|12599.9|12598.4|12601.2|12599.7|12594.4|12593.5|496
1701869400000|2023-12-06 13:30:00|12600|12598.5|12598.6|12597.1|12605.1|12603.6|12596.1|12594.6|967
1701869700000|2023-12-06 13:35:00|12598.5|12597|12595.9|12594.4|12601.2|12600.1|12593.1|12592.2|803
1701870000000|2023-12-06 13:40:00|12596.1|12594.6|12600.5|12599|12603.7|12602.2|12595.9|12594.4|584
1701870300000|2023-12-06 13:45:00|12600.4|12598.9|12600.4|12598.9|12604.8|12603.3|12598.3|12596.8|792
1701870600000|2023-12-06 13:50:00|12600.5|12599|12601.9|12601|12602.9|12602|12597.9|12596.4|504
1701870900000|2023-12-06 13:55:00|12602|12601.1|12599.3|12598.4|12605.3|12604.4|12598.7|12597.7|462
1701871200000|2023-12-06 14:00:00|12599.4|12598.5|12596.6|12595.7|12602.9|12602|12596.6|12595.7|468
1701871500000|2023-12-06 14:05:00|12596.8|12595.9|12594.3|12593.4|12600.4|12598.9|12593.1|12592.2|557
1701871800000|2023-12-06 14:10:00|12594.2|12593.3|12591.4|12590.5|12595.3|12594.4|12588.4|12587.5|406
1701872100000|2023-12-06 14:15:00|12591.7|12590.8|12586.4|12584.9|12592.1|12591.2|12586.4|12584.9|431
1701872400000|2023-12-06 14:20:00|12586.1|12584.6|12592.8|12591.9|12593.9|12593|12585.2|12584.3|420
1701872700000|2023-12-06 14:25:00|12592.7|12591.8|12601|12600.1|12603.5|12602.6|12592.3|12591.4|419
1701873000000|2023-12-06 14:30:00|12601.1|12600.2|12599.3|12598.4|12603.2|12601.7|12595.2|12594.3|587
1701873300000|2023-12-06 14:35:00|12599.1|12598.2|12594.7|12593.2|12600.5|12599.6|12591.2|12589.7|650
1701873600000|2023-12-06 14:40:00|12594.6|12593.1|12596.4|12595.5|12598.8|12597.5|12592.1|12591.2|550
1701873900000|2023-12-06 14:45:00|12596.7|12595.8|12596.2|12595.3|12597.4|12596|12592.2|12591.2|578
1701874200000|2023-12-06 14:50:00|12596.6|12595.7|12591.1|12590.2|12600.9|12600|12590.7|12589.8|540
1701874500000|2023-12-06 14:55:00|12591.2|12590.3|12594.1|12593.2|12596.5|12595.2|12590.7|12589.2|485
1701874800000|2023-12-06 15:00:00|12593.8|12592.9|12584.7|12583.2|12594.7|12593.2|12582.1|12581.2|651
1701875100000|2023-12-06 15:05:00|12584.9|12583.4|12588.4|12587.5|12589.7|12588.8|12584.3|12583.3|646
1701875400000|2023-12-06 15:10:00|12588.5|12587.6|12594.4|12592.9|12594.8|12593.6|12587.8|12586.9|585
1701875700000|2023-12-06 15:15:00|12594.3|12592.8|12593.8|12592.9|12598.9|12598|12593.3|12592.4|592
1701876000000|2023-12-06 15:20:00|12593.9|12593|12592.8|12591.9|12597|12596.1|12591.7|12590.8|589
1701876300000|2023-12-06 15:25:00|12592.9|12592|12588.9|12588|12593.4|12592.5|12587.9|12586.8|503
1701876600000|2023-12-06 15:30:00|12589|12588.1|12595.8|12594.9|12597.3|12596|12588.7|12587.6|588
1701876900000|2023-12-06 15:35:00|12595.9|12595|12598.8|12597.9|12600.3|12599.4|12594.7|12593.3|549
1701877200000|2023-12-06 15:40:00|12598.7|12597.8|12598.5|12597|12600.3|12598.8|12597|12595.6|454
1701877500000|2023-12-06 15:45:00|12598.4|12597.5|12593.7|12592.8|12600.2|12599.3|12593.4|12592.5|540
1701877800000|2023-12-06 15:50:00|12593.6|12592.7|12587.4|12586.5|12594.4|12593.5|12586.7|12585.8|585
1701878100000|2023-12-06 15:55:00|12587|12586.1|12593.4|12592.5|12594.6|12593.7|12585.6|12584.7|576
1701878400000|2023-12-06 16:00:00|12593.2|12592.3|12599|12598.1|12599.6|12598.7|12593.2|12592.3|583
1701878700000|2023-12-06 16:05:00|12598.8|12597.9|12597.4|12596.5|12600.1|12599.2|12596.2|12595.3|409
1701879000000|2023-12-06 16:10:00|12597.3|12596.4|12604.1|12603.2|12605.5|12604.3|12597|12596.1|397
1701879300000|2023-12-06 16:15:00|12604.5|12603.6|12602.2|12601.3|12605|12604.1|12601.3|12600.4|376
1701879600000|2023-12-06 16:20:00|12602.3|12601.4|12597.8|12596.3|12603.3|12602.4|12594.8|12593.9|358
1701879900000|2023-12-06 16:25:00|12597.9|12596.4|12589|12588.1|12597.9|12596.8|12588|12587.1|432
1701880200000|2023-12-06 16:30:00|12589.2|12588.3|12586.1|12585.2|12591|12590.1|12585.8|12584.9|378
1701880500000|2023-12-06 16:35:00|12586|12585.1|12589.2|12588.3|12590.4|12589.5|12585.6|12584.7|324
1701880800000|2023-12-06 16:40:00|12589.3|12588.4|12589.2|12588.3|12591.4|12590.5|12588.5|12587.6|255
1701881100000|2023-12-06 16:45:00|12589.4|12588.5|12589|12588.1|12591.3|12590.4|12587.4|12586.5|248
1701881400000|2023-12-06 16:50:00|12589.1|12588.2|12592.4|12591.5|12594.1|12593.2|12588|12587.1|252
1701881700000|2023-12-06 16:55:00|12592.3|12591.4|12587.6|12586.7|12592.3|12591.4|12586.3|12585.1|281
1701882000000|2023-12-06 17:00:00|12587.5|12586.6|12583.6|12582.7|12588.2|12587.3|12583.2|12581.7|340
1701882300000|2023-12-06 17:05:00|12583.7|12582.8|12585.9|12585|12587.3|12586.4|12582.8|12581.9|244
1701882600000|2023-12-06 17:10:00|12586|12585.1|12583.6|12582.7|12587.3|12586.4|12583.1|12582.2|227
1701882900000|2023-12-06 17:15:00|12583.5|12582.6|12588.5|12587.6|12590|12589.1|12582.9|12582|229
1701883200000|2023-12-06 17:20:00|12588.4|12587.5|12590.1|12589.2|12591.4|12590.5|12588|12587.1|192
1701883500000|2023-12-06 17:25:00|12590.2|12589.3|12588.3|12587.4|12590.2|12589.3|12587.9|12587|177
1701883800000|2023-12-06 17:30:00|12588.4|12587.5|12592.4|12591.5|12592.9|12592|12587.7|12586.5|220
1701884100000|2023-12-06 17:35:00|12592.5|12591.6|12589.8|12588.9|12594.7|12593.8|12589.5|12588.6|254
1701884400000|2023-12-06 17:40:00|12590|12589.1|12584.9|12584|12591.3|12590.4|12584|12583.1|189
1701884700000|2023-12-06 17:45:00|12585|12584.1|12577.8|12576.9|12585.3|12584.4|12577|12576.1|288
1701885000000|2023-12-06 17:50:00|12577.9|12577|12584.3|12583.4|12584.4|12583.5|12577.9|12577|226
1701885300000|2023-12-06 17:55:00|12584.2|12583.3|12581.5|12580.6|12584.3|12583.4|12580.4|12579.5|273
1701885600000|2023-12-06 18:00:00|12581.4|12580.5|12582.3|12581.4|12584.1|12583.2|12580.7|12579.8|211
1701885900000|2023-12-06 18:05:00|12582.2|12581.3|12582.8|12581.9|12583.3|12582.4|12578.3|12577.4|171
1701886200000|2023-12-06 18:10:00|12582.9|12582|12581.1|12580.2|12582.9|12582|12579.8|12578.9|119
1701886500000|2023-12-06 18:15:00|12581.2|12580.3|12576.3|12575.4|12581.7|12580.8|12573.9|12572.8|169
1701886800000|2023-12-06 18:20:00|12576.2|12575.3|12571.1|12569.6|12576.7|12575.8|12571|12569.5|191
1701887100000|2023-12-06 18:25:00|12570.9|12569.4|12572.8|12571.9|12573|12572.1|12566.6|12565.1|286
1701887400000|2023-12-06 18:30:00|12572.5|12571.6|12571.2|12570.3|12574.3|12573.4|12571|12570.1|147
1701887700000|2023-12-06 18:35:00|12571|12570.1|12571.2|12570.3|12571.9|12571|12570.2|12569.3|155
1701888000000|2023-12-06 18:40:00|12571.1|12570.2|12571.1|12570.2|12573|12572.1|12569.2|12568.3|158
1701888300000|2023-12-06 18:45:00|12571.2|12570.3|12575.3|12574.4|12575.5|12574.6|12571.2|12570.3|141
1701888600000|2023-12-06 18:50:00|12575.4|12574.5|12576.2|12575.3|12578|12577.1|12575|12574.1|149
1701888900000|2023-12-06 18:55:00|12576.1|12575.2|12576.9|12576|12578.3|12576.8|12574.2|12573.3|192
1701889200000|2023-12-06 19:00:00|12577|12576.1|12574.9|12574|12577.4|12576.2|12574.4|12573.5|184
1701889500000|2023-12-06 19:05:00|12574.8|12573.9|12574.9|12574|12578.1|12577.2|12574.2|12573.3|169
1701889800000|2023-12-06 19:10:00|12574.7|12573.8|12571.4|12570.5|12574.7|12573.8|12571.1|12570.2|140
1701890100000|2023-12-06 19:15:00|12571.5|12570.6|12570.3|12569.4|12572.4|12571.5|12570.3|12569.4|105
1701890400000|2023-12-06 19:20:00|12570.4|12569.5|12567.4|12566.5|12570.4|12569.5|12565.9|12565|174
1701890700000|2023-12-06 19:25:00|12567.8|12566.9|12565.8|12564.9|12568.9|12568|12565.8|12564.9|190
1701891000000|2023-12-06 19:30:00|12565.7|12564.8|12566.4|12565.5|12568.2|12567.3|12565.7|12564.8|155
1701891300000|2023-12-06 19:35:00|12566.3|12565.4|12563.2|12562.3|12566.5|12565.6|12562.9|12561.7|126
1701891600000|2023-12-06 19:40:00|12563.1|12562.2|12561.3|12560.4|12564|12563.1|12561.2|12560.3|139
1701891900000|2023-12-06 19:45:00|12561.4|12560.5|12561.1|12560.2|12561.4|12560.5|12558.9|12557.4|117
1701892200000|2023-12-06 19:50:00|12561.2|12560.3|12560.5|12559.6|12562.9|12562|12559|12558.1|164
1701892500000|2023-12-06 19:55:00|12560.8|12559.9|12562|12561.1|12562.7|12561.8|12559.4|12558.5|168
1701892800000|2023-12-06 20:00:00|12561.9|12561|12558.9|12558|12562|12561.1|12558.8|12557.9|131
1701893100000|2023-12-06 20:05:00|12558.8|12557.9|12557.1|12556.2|12559.1|12558.2|12555.6|12554.7|204
1701893400000|2023-12-06 20:10:00|12557.2|12556.3|12556.2|12555.3|12557.3|12556.4|12555.1|12554.2|159
1701893700000|2023-12-06 20:15:00|12556.3|12555.4|12555.2|12554.3|12556.5|12555.6|12555.2|12554.3|115
1701894000000|2023-12-06 20:20:00|12555.3|12554.4|12555.3|12554.4|12556.1|12555.2|12554.8|12553.9|184
1701894300000|2023-12-06 20:25:00|12555.2|12554.3|12555.5|12554.6|12556.1|12555.2|12554.4|12553.5|131
1701894600000|2023-12-06 20:30:00|12555.4|12554.5|12557.2|12556.3|12557.4|12556.5|12555.4|12554.5|95
1701894900000|2023-12-06 20:35:00|12557.1|12556.2|12553.2|12552.3|12557.5|12556.6|12553.2|12552.3|118
1701895200000|2023-12-06 20:40:00|12553.3|12552.4|12555.2|12554.3|12556.1|12555.2|12553.1|12552.1|119
1701895500000|2023-12-06 20:45:00|12555.3|12554.4|12555.5|12554|12556|12555.1|12553.4|12552.2|160
1701895800000|2023-12-06 20:50:00|12555.3|12553.8|12554.6|12553.7|12556.7|12555.2|12552.2|12551.3|204
1701896100000|2023-12-06 20:55:00|12554.4|12553.5|12556.3|12555.4|12557.5|12556.6|12553.1|12552.2|174
1701896400000|2023-12-06 21:00:00|12556.7|12555.2|12557.3|12556.4|12557.7|12556.6|12556.5|12555.2|60
1701896700000|2023-12-06 21:05:00|12557.6|12556.7|12556.3|12555.4|12558.7|12557.2|12556.2|12555.3|57
1701897000000|2023-12-06 21:10:00|12555.9|12555|12556|12555.1|12556.4|12555.5|12555.7|12554.8|47
1701897300000|2023-12-06 21:15:00|12556.1|12555.2|12557.5|12556|12557.8|12556.3|12555.6|12554.7|63
1701897600000|2023-12-06 21:20:00|12557.4|12555.9|12557.6|12556.1|12557.9|12556.4|12555.7|12554.2|61
1701897900000|2023-12-06 21:25:00|12557.5|12556|12558.4|12557.5|12558.5|12557.6|12557.4|12555.9|29
1701898200000|2023-12-06 21:30:00|12558.2|12557.3|12559.8|12558.3|12560.4|12558.9|12558.2|12557.3|73
1701898500000|2023-12-06 21:35:00|12559.7|12558.2|12558.3|12557.4|12559.9|12558.4|12558.2|12557.3|34
1701898800000|2023-12-06 21:40:00|12558.7|12557.2|12558.8|12557.3|12559.5|12558.3|12557.9|12556.6|55
1701899100000|2023-12-06 21:45:00|12559|12557.9|12559.6|12558.1|12559.9|12558.4|12558.6|12557.4|75
1701899400000|2023-12-06 21:50:00|12559.5|12558|12559.6|12558.1|12559.9|12558.4|12559.2|12557.7|77
1701899700000|2023-12-06 21:55:00|12560|12557.6|12562.5|12558|12563.1|12558.5|12559.8|12557.4|204
1701900000000|2023-12-06 22:00:00|12565.3|12557.2|12569.1|12557.2|12569.1|12557.2|12565.3|12556.2|4
1701900300000|2023-12-06 22:05:00|12568.6|12556.7|12569.3|12557.4|12572.2|12560.3|12567.3|12555.4|42
1701900600000|2023-12-06 22:10:00|12569.2|12557.3|12567.9|12556|12569.6|12557.7|12567.9|12556|13
1701900900000|2023-12-06 22:15:00|12568|12556.1|12568.3|12556.4|12568.4|12556.5|12567.4|12555.5|40
1701901200000|2023-12-06 22:20:00|12568.4|12556.5|12570.2|12558.3|12570.4|12558.5|12568.4|12556.5|16
1701901500000|2023-12-06 22:25:00|12570.3|12558.4|12563|12554.8|12570.3|12558.4|12562.7|12553.4|51
1701901800000|2023-12-06 22:30:00|12562.9|12555.1|12564.8|12554.2|12565.5|12555.9|12562.2|12552.2|89
1701902100000|2023-12-06 22:35:00|12564.7|12555.2|12562.5|12554.4|12566.9|12555.2|12562.5|12552.5|102
1701902400000|2023-12-06 22:40:00|12566.7|12554.3|12568.4|12556.5|12570.1|12558.2|12565.7|12554.3|125
1701902700000|2023-12-06 22:45:00|12568.5|12556.6|12568|12556.1|12571.5|12559.6|12566.6|12556|177
1701903000000|2023-12-06 22:50:00|12568.1|12556.2|12564.1|12556.8|12568.6|12557.7|12564.1|12556|113
1701903300000|2023-12-06 22:55:00|12564.2|12556.7|12563|12557.6|12564.6|12557.8|12563|12556.6|89
1701903600000|2023-12-06 23:00:00|12562.9|12557.3|12560.3|12557.9|12566.4|12560.6|12560.2|12555.8|115
1701903900000|2023-12-06 23:05:00|12559.9|12558.4|12560.6|12559.1|12561.7|12560.2|12558.3|12556.8|41
1701904200000|2023-12-06 23:10:00|12560.7|12559.2|12559.7|12558.2|12560.8|12559.3|12559.7|12558.2|41
1701904500000|2023-12-06 23:15:00|12559.6|12558.1|12560.2|12558.7|12560.6|12559.1|12558.5|12557|85
1701904800000|2023-12-06 23:20:00|12560.3|12558.8|12558.6|12557.1|12560.4|12558.9|12558.5|12557|55
1701905100000|2023-12-06 23:25:00|12558.5|12557|12559.6|12558.1|12559.6|12558.1|12558.1|12556.9|29
1701905400000|2023-12-06 23:30:00|12559.5|12558|12558.4|12556.9|12559.5|12558.3|12558.4|12556.9|50
1701905700000|2023-12-06 23:35:00|12558.5|12557|12559.4|12557.9|12559.6|12558.5|12558.4|12556.9|28
1701906000000|2023-12-06 23:40:00|12559.6|12558.1|12560.3|12558.8|12560.5|12559|12558.4|12557|41
1701906300000|2023-12-06 23:45:00|12560.4|12558.9|12558.6|12557.1|12560.9|12559.6|12558.5|12557|47
1701906600000|2023-12-06 23:50:00|12558.7|12557.2|12559|12557.5|12559.7|12558.2|12558.2|12556.7|57
1701906900000|2023-12-06 23:55:00|12558.9|12557.4|12558.7|12557.2|12559.9|12558.4|12558.4|12556.9|51
1701907200000|2023-12-07 00:00:00|12558.6|12557.1|12559.6|12558.1|12559.6|12558.1|12557|12555.5|129
1701907500000|2023-12-07 00:05:00|12559.7|12558.2|12560.1|12558.6|12561.1|12559.6|12559.6|12558.1|114
1701907800000|2023-12-07 00:10:00|12560|12558.5|12558.6|12557.1|12560.1|12558.6|12558.3|12556.8|93
1701908100000|2023-12-07 00:15:00|12558.4|12556.9|12557.8|12556.3|12559.8|12558.3|12557.7|12556.2|108
1701908400000|2023-12-07 00:20:00|12557.7|12556.2|12556.8|12555.3|12558.2|12556.7|12556.1|12554.6|101
1701908700000|2023-12-07 00:25:00|12556.9|12555.4|12560.9|12559.4|12560.9|12559.4|12556.4|12555.1|84
1701909000000|2023-12-07 00:30:00|12561|12559.5|12561.9|12560.4|12562|12560.5|12560.4|12558.9|129
1701909300000|2023-12-07 00:35:00|12562|12560.5|12563.7|12562.2|12564.1|12562.6|12561.9|12559.3|109
1701909600000|2023-12-07 00:40:00|12563.6|12562.1|12561.8|12560.9|12563.8|12562.3|12561.6|12560.6|111
1701909900000|2023-12-07 00:45:00|12561.7|12560.8|12560.2|12559.3|12562.4|12561.5|12559.9|12558.4|76
1701910200000|2023-12-07 00:50:00|12560.1|12559.2|12561.5|12560|12562.1|12560.8|12560.1|12558.7|133
1701910500000|2023-12-07 00:55:00|12561|12559.5|12560.8|12559.9|12561.3|12560|12559|12558.1|112
1701910800000|2023-12-07 01:00:00|12560.7|12559.8|12561.5|12560.6|12564|12563.1|12560.7|12559.8|136
1701911100000|2023-12-07 01:05:00|12561.4|12560.5|12561.5|12560|12562|12560.9|12560.6|12559.7|85
1701911400000|2023-12-07 01:10:00|12561.3|12559.8|12562.7|12561.2|12563.9|12563|12560.2|12558.7|110
1701911700000|2023-12-07 01:15:00|12562.6|12561.1|12559.2|12557.7|12562.7|12561.7|12559.1|12557.6|115
1701912000000|2023-12-07 01:20:00|12559.4|12557.9|12559.5|12558.6|12560.8|12559.3|12558.8|12557.3|126
1701912300000|2023-12-07 01:25:00|12559.4|12558.5|12555|12553.5|12559.4|12558.5|12554.5|12553.3|80
1701912600000|2023-12-07 01:30:00|12554.9|12553.4|12559.3|12557.8|12559.4|12557.9|12553.8|12552.6|215
1701912900000|2023-12-07 01:35:00|12559.4|12557.9|12560.6|12559.7|12561.5|12560.6|12558.6|12557.1|157
1701913200000|2023-12-07 01:40:00|12560.5|12559.6|12563.1|12562.2|12563.3|12562.4|12560.3|12559|120
1701913500000|2023-12-07 01:45:00|12563.2|12562.3|12561.9|12560.4|12565.7|12564.2|12561.5|12560|141
1701913800000|2023-12-07 01:50:00|12561.7|12560.2|12558.6|12557.7|12563.8|12562.4|12558.3|12557.4|201
1701914100000|2023-12-07 01:55:00|12559.3|12558.4|12559.9|12559|12562.1|12561.2|12559.3|12558.4|144
1701914400000|2023-12-07 02:00:00|12560.1|12559.2|12558.3|12557.4|12560.5|12559.6|12557.3|12556.4|99
1701914700000|2023-12-07 02:05:00|12558.2|12557.3|12557.9|12556.4|12559.8|12558.3|12556.6|12555.1|153
1701915000000|2023-12-07 02:10:00|12557.8|12556.3|12560.5|12559|12560.7|12559.2|12557.4|12556.1|199
1701915300000|2023-12-07 02:15:00|12560.6|12559.1|12560.5|12559|12561.7|12560.8|12559.5|12558|148
1701915600000|2023-12-07 02:20:00|12560.6|12559.1|12559.5|12558|12560.7|12559.2|12558.4|12556.9|126
1701915900000|2023-12-07 02:25:00|12559.6|12558.1|12558.6|12557.1|12560.8|12559.3|12558.4|12556.9|153
1701916200000|2023-12-07 02:30:00|12558.7|12557.2|12561.6|12560.1|12562.1|12560.6|12558.2|12556.7|129
1701916500000|2023-12-07 02:35:00|12561.7|12560.2|12558.3|12557.4|12562.6|12561.1|12557.2|12555.7|154
1701916800000|2023-12-07 02:40:00|12558.6|12557.1|12555.5|12554.6|12558.9|12557.7|12555.4|12554.5|140
1701917100000|2023-12-07 02:45:00|12555.6|12554.7|12553.6|12552.1|12556.6|12555.1|12553.5|12552|143
1701917400000|2023-12-07 02:50:00|12553.3|12552.4|12552.6|12551.1|12554.4|12552.9|12552.3|12550.8|109
1701917700000|2023-12-07 02:55:00|12551.9|12550.4|12554.9|12553.4|12555|12553.5|12551.6|12550.1|167
1701918000000|2023-12-07 03:00:00|12555.1|12553.6|12553.7|12552.8|12556|12555.1|12553.5|12552.6|105
1701918300000|2023-12-07 03:05:00|12553.6|12552.7|12553.1|12552.2|12556|12554.5|12553.1|12552.2|151
1701918600000|2023-12-07 03:10:00|12553.2|12552.3|12553.4|12552.5|12553.6|12552.7|12552.1|12551.2|91
1701918900000|2023-12-07 03:15:00|12554|12552.4|12553.4|12552.5|12554.1|12552.6|12552.1|12551.2|196
1701919200000|2023-12-07 03:20:00|12553.5|12552.6|12555.8|12554.3|12556.1|12555.1|12553.3|12552|98
1701919500000|2023-12-07 03:25:00|12555.7|12554.2|12555|12554.1|12555.8|12554.5|12553.7|12552.2|127
1701919800000|2023-12-07 03:30:00|12554.9|12554|12554.6|12553.7|12556|12554.5|12554.4|12553.1|88
1701920100000|2023-12-07 03:35:00|12554.9|12554|12552.6|12551.7|12555.5|12554.6|12552.5|12551.6|100
1701920400000|2023-12-07 03:40:00|12552.5|12551.6|12551.4|12550.5|12552.5|12551.6|12550.5|12549.2|106
1701920700000|2023-12-07 03:45:00|12551.6|12550.7|12549.6|12548.1|12551.7|12550.8|12549.3|12547.8|127
1701921000000|2023-12-07 03:50:00|12549.5|12548|12550.7|12549.2|12550.7|12549.2|12548.9|12547.4|137
1701921300000|2023-12-07 03:55:00|12550.8|12549.3|12549.4|12548.5|12551.7|12550.2|12549.3|12547.7|78
1701921600000|2023-12-07 04:00:00|12549.2|12548.3|12551.7|12550.8|12552.4|12551.5|12549.1|12548.2|101
1701921900000|2023-12-07 04:05:00|12552|12551.1|12551.5|12550.6|12552.6|12551.7|12550.6|12549.1|76
1701922200000|2023-12-07 04:10:00|12551.4|12550.5|12550.5|12549|12552|12551.1|12550.4|12548.9|56
1701922500000|2023-12-07 04:15:00|12550.4|12548.9|12550.5|12549|12551.4|12550.1|12549.3|12548.4|91
1701922800000|2023-12-07 04:20:00|12550.6|12549.1|12552.3|12550.8|12552.3|12551.2|12550.4|12548.9|56
1701923100000|2023-12-07 04:25:00|12551.9|12550.4|12552.6|12551.1|12553.2|12551.7|12551.1|12549.9|60
1701923400000|2023-12-07 04:30:00|12552.5|12551|12550.3|12549.4|12552.6|12551.1|12550.2|12548.8|190
1701923700000|2023-12-07 04:35:00|12550.5|12549.6|12550.4|12548.9|12551.4|12549.9|12550.2|12548.7|129
1701924000000|2023-12-07 04:40:00|12550.5|12549|12550.2|12549.3|12551.6|12550.5|12549.3|12548.4|99
1701924300000|2023-12-07 04:45:00|12550.3|12549.4|12550|12548.5|12550.6|12549.5|12548.1|12546.6|166
1701924600000|2023-12-07 04:50:00|12549.9|12548.4|12547.1|12545.6|12550.1|12548.7|12546.5|12545.6|112
1701924900000|2023-12-07 04:55:00|12547.2|12545.7|12548.9|12548|12550.3|12549.4|12546.4|12545.3|104
1701925200000|2023-12-07 05:00:00|12549.2|12548.3|12551.5|12550.6|12552.1|12550.6|12549.1|12548.2|147
1701925500000|2023-12-07 05:05:00|12551.7|12550.8|12550.7|12549.2|12552.5|12551.6|12549.8|12548.3|152
1701925800000|2023-12-07 05:10:00|12550.8|12549.3|12546.9|12545.4|12551.2|12550.3|12546.5|12545|160
1701926100000|2023-12-07 05:15:00|12547.1|12545.6|12546.6|12545.1|12547.1|12545.6|12545|12543.5|170
1701926400000|2023-12-07 05:20:00|12546.7|12545.2|12547.7|12546.2|12549.4|12547.9|12546.5|12545|145
1701926700000|2023-12-07 05:25:00|12547.9|12546.4|12547.8|12546.3|12549.1|12547.6|12547.7|12546.2|129
1701927000000|2023-12-07 05:30:00|12548|12546.5|12546.8|12545.3|12548.4|12546.9|12546.7|12545.2|105
1701927300000|2023-12-07 05:35:00|12547|12545.5|12548.7|12547.2|12549.3|12547.8|12546.9|12545.4|169
1701927600000|2023-12-07 05:40:00|12548.6|12547.1|12548.8|12547.3|12548.9|12547.4|12547.1|12545.6|167
1701927900000|2023-12-07 05:45:00|12548.9|12547.4|12548.9|12547.4|12549.1|12547.6|12547.1|12545.6|162
1701928200000|2023-12-07 05:50:00|12548.8|12547.3|12547.9|12546.4|12548.9|12547.4|12546.7|12545.2|103
1701928500000|2023-12-07 05:55:00|12547.8|12546.3|12550.6|12549.7|12551.2|12550.1|12546.9|12545.7|167
1701928800000|2023-12-07 06:00:00|12550.7|12549.8|12548.6|12547.1|12551.9|12550.8|12547.6|12546.2|208
1701929100000|2023-12-07 06:05:00|12548.7|12547.2|12549|12547.5|12549.8|12548.6|12547.4|12545.9|159
1701929400000|2023-12-07 06:10:00|12548.9|12547.4|12550.3|12548.8|12550.4|12549.1|12548.5|12547.1|111
1701929700000|2023-12-07 06:15:00|12550.2|12548.7|12550.8|12549.3|12552.1|12550.6|12549.7|12548.2|173
1701930000000|2023-12-07 06:20:00|12550.1|12548.6|12554.3|12553.4|12554.3|12553.4|12549.9|12548.4|191
1701930300000|2023-12-07 06:25:00|12554.7|12553.2|12554.7|12553.8|12556.6|12555.5|12553.5|12552|204
1701930600000|2023-12-07 06:30:00|12554.8|12553.9|12556.9|12555.4|12557|12555.5|12554.6|12553.1|239
1701930900000|2023-12-07 06:35:00|12557|12555.5|12560.2|12558.7|12560.2|12558.7|12556|12554.5|197
1701931200000|2023-12-07 06:40:00|12560.3|12558.8|12558.2|12556.7|12560.4|12558.9|12557.3|12555.8|156
1701931500000|2023-12-07 06:45:00|12558.1|12556.6|12557.1|12555.6|12558.2|12556.7|12555.9|12554.4|169
1701931800000|2023-12-07 06:50:00|12557.4|12555.9|12557.2|12555.7|12561.2|12559.7|12556.9|12555.4|192
1701932100000|2023-12-07 06:55:00|12557.1|12555.6|12558.8|12557.3|12560|12558.5|12556.9|12555.4|275
1701932400000|2023-12-07 07:00:00|12558.4|12556.9|12557.4|12556.5|12558.8|12557.3|12554|12552.5|432
1701932700000|2023-12-07 07:05:00|12557.5|12556.6|12556.2|12555.3|12558.7|12557.5|12555.4|12554.5|274
1701933000000|2023-12-07 07:10:00|12556.3|12555.4|12557.9|12556.4|12559.6|12558.7|12556.3|12555.4|348
1701933300000|2023-12-07 07:15:00|12557.8|12556.3|12562.6|12561.7|12562.7|12561.8|12557.5|12556.3|257
1701933600000|2023-12-07 07:20:00|12562.3|12561.4|12564.1|12563.2|12565.8|12564.9|12561.7|12560.8|310
1701933900000|2023-12-07 07:25:00|12564|12563.1|12566.6|12565.7|12567.7|12566.8|12562.9|12561.8|318
1701934200000|2023-12-07 07:30:00|12566.5|12565.6|12570.2|12568.7|12571|12569.8|12566.2|12565.3|362
1701934500000|2023-12-07 07:35:00|12570.1|12568.6|12573.6|12572.1|12574.9|12573.4|12569.1|12568.2|364
1701934800000|2023-12-07 07:40:00|12573.5|12572|12580|12578.5|12580.7|12579.2|12573.1|12571.6|401
1701935100000|2023-12-07 07:45:00|12579.9|12578.4|12581.8|12580.9|12586.7|12585.2|12579.6|12578.1|287
1701935400000|2023-12-07 07:50:00|12581.7|12580.8|12583.6|12582.7|12585.7|12584.2|12580.7|12579.8|339
1701935700000|2023-12-07 07:55:00|12583.5|12582.6|12581.5|12580.6|12584.6|12583.7|12581.1|12579.6|253
1701936000000|2023-12-07 08:00:00|12581.4|12580.5|12586.3|12585.4|12587.6|12586.3|12577.7|12576.2|579
1701936300000|2023-12-07 08:05:00|12586.2|12585.3|12579.6|12578.7|12586.3|12585.4|12579.3|12578.3|464
1701936600000|2023-12-07 08:10:00|12579.4|12578.5|12584|12583.1|12585|12584.1|12578.7|12577.8|457
1701936900000|2023-12-07 08:15:00|12583.7|12582.8|12579.7|12578.2|12583.8|12582.9|12579.3|12577.8|402
1701937200000|2023-12-07 08:20:00|12579.6|12578.1|12578.5|12577|12580.3|12578.8|12574.3|12572.9|431
1701937500000|2023-12-07 08:25:00|12578.3|12576.8|12581.5|12580|12582.7|12581.2|12577.4|12575.9|495
1701937800000|2023-12-07 08:30:00|12581.1|12579.6|12579.1|12578.2|12582.3|12581.4|12576.3|12575|405
1701938100000|2023-12-07 08:35:00|12579|12578.1|12580.3|12579.4|12582.7|12581.8|12577.7|12576.8|338
1701938400000|2023-12-07 08:40:00|12580.2|12579.3|12571.4|12570.5|12580.2|12579.3|12571.3|12570.4|465
1701938700000|2023-12-07 08:45:00|12571.1|12570.2|12567.8|12566.9|12572.2|12571.3|12567.4|12566.1|444
1701939000000|2023-12-07 08:50:00|12567.6|12566.7|12570.3|12569.4|12571.2|12570.3|12567|12566.1|279
1701939300000|2023-12-07 08:55:00|12570.2|12569.3|12570.2|12569.3|12574.3|12573.4|12569.8|12568.9|369
1701939600000|2023-12-07 09:00:00|12570.4|12569.5|12571.9|12571|12572.6|12571.7|12569.2|12568.3|369
1701939900000|2023-12-07 09:05:00|12571.8|12570.9|12567.1|12566.2|12572.3|12571.4|12566.4|12565.5|276
1701940200000|2023-12-07 09:10:00|12566.8|12565.9|12566.5|12565.6|12572.2|12571.3|12566.2|12565.3|380
1701940500000|2023-12-07 09:15:00|12566.7|12565.8|12568.5|12567|12569.8|12568.9|12565.2|12564.3|387
1701940800000|2023-12-07 09:20:00|12568.3|12566.8|12563.9|12563|12568.5|12567|12562.2|12561.3|266
1701941100000|2023-12-07 09:25:00|12563.8|12562.9|12567.5|12566.6|12569.6|12568.5|12563.1|12562.2|323
1701941400000|2023-12-07 09:30:00|12567.6|12566.7|12575.8|12574.9|12576.8|12575.3|12567.6|12566.7|435
1701941700000|2023-12-07 09:35:00|12576|12575.1|12581.2|12580.3|12581.3|12580.3|12574.5|12573.6|340
1701942000000|2023-12-07 09:40:00|12581.3|12580.4|12584.8|12583.3|12585.1|12583.6|12579.6|12578.5|374
1701942300000|2023-12-07 09:45:00|12584.9|12583.4|12584.4|12583.5|12586|12585.1|12583.2|12581.7|351
1701942600000|2023-12-07 09:50:00|12584.6|12583.7|12587.4|12585.9|12590.1|12588.6|12583.5|12582.6|417
1701942900000|2023-12-07 09:55:00|12587.3|12585.8|12587|12585.5|12587.7|12586.8|12584.5|12583|357
1701943200000|2023-12-07 10:00:00|12587.3|12585.8|12588.4|12587.5|12591.9|12590.4|12586.8|12585.8|352
1701943500000|2023-12-07 10:05:00|12588.5|12587.6|12586.4|12585.5|12588.6|12587.7|12584.1|12583.2|362
1701943800000|2023-12-07 10:10:00|12586.2|12585.3|12586.4|12585.5|12587.3|12585.8|12585.1|12583.9|313
1701944100000|2023-12-07 10:15:00|12586.5|12585.6|12585.6|12584.7|12586.7|12585.6|12581.5|12580.6|315
1701944400000|2023-12-07 10:20:00|12585.7|12584.8|12582.9|12582|12586.3|12585.4|12581.4|12580.5|334
1701944700000|2023-12-07 10:25:00|12582.8|12581.9|12577.1|12575.6|12584.3|12583.4|12577.1|12575.6|339
1701945000000|2023-12-07 10:30:00|12577|12575.5|12576.7|12575.8|12580.7|12579.8|12573.6|12572.7|393
1701945300000|2023-12-07 10:35:00|12576.6|12575.7|12573.9|12573|12579.6|12578.7|12573.7|12572.8|356
1701945600000|2023-12-07 10:40:00|12573.8|12572.9|12580.2|12579.3|12580.4|12579.5|12571.3|12570|371
1701945900000|2023-12-07 10:45:00|12580.1|12579.2|12581|12579.5|12582.1|12580.6|12578.1|12576.6|312
1701946200000|2023-12-07 10:50:00|12580.9|12579.4|12583.5|12582.6|12584.8|12583.3|12580.5|12579.1|302
1701946500000|2023-12-07 10:55:00|12583.4|12582.5|12588.7|12587.2|12589.4|12587.9|12583.3|12582.4|305
1701946800000|2023-12-07 11:00:00|12588.6|12587.1|12591|12589.5|12594|12592.5|12588.6|12587.1|432
1701947100000|2023-12-07 11:05:00|12590.9|12589.4|12590.4|12589.5|12592.4|12591.5|12589.3|12588.4|291
1701947400000|2023-12-07 11:10:00|12590.5|12589.6|12588.6|12587.7|12593.1|12592.2|12588.2|12587.3|233
1701947700000|2023-12-07 11:15:00|12588.7|12587.8|12590.9|12590|12594.1|12593.1|12588.6|12587.6|238
1701948000000|2023-12-07 11:20:00|12591|12590.1|12584.7|12583.8|12591.6|12590.7|12584.6|12583.7|263
1701948300000|2023-12-07 11:25:00|12584.8|12583.9|12583.3|12581.8|12586.5|12585.6|12583.3|12581.8|357
1701948600000|2023-12-07 11:30:00|12583|12582.1|12575.5|12574.6|12583|12582.1|12573.5|12572|380
1701948900000|2023-12-07 11:35:00|12574.9|12574|12577.2|12576.3|12578.6|12577.7|12574.6|12573.7|362
1701949200000|2023-12-07 11:40:00|12577.5|12576.6|12581.6|12580.7|12583.1|12582.2|12576.4|12575.5|266
1701949500000|2023-12-07 11:45:00|12581.7|12580.8|12582.5|12581.6|12583.1|12582.2|12580.2|12579.3|238
1701949800000|2023-12-07 11:50:00|12582.6|12581.7|12582.7|12581.8|12583.8|12582.9|12581|12580.1|275
1701950100000|2023-12-07 11:55:00|12582.5|12581.6|12571.6|12570.7|12582.7|12581.8|12569.9|12569|393
1701950400000|2023-12-07 12:00:00|12571.5|12570.6|12572.3|12571.4|12575.7|12574.5|12570.6|12569.1|376
1701950700000|2023-12-07 12:05:00|12571.8|12570.9|12572.3|12571.4|12574.7|12573.5|12570.4|12569.5|302
1701951000000|2023-12-07 12:10:00|12572.2|12571.3|12565.1|12564.2|12573|12571.6|12565.1|12563.7|299
1701951300000|2023-12-07 12:15:00|12565|12564.1|12567.2|12566.3|12569.6|12568.7|12563.5|12562|285
1701951600000|2023-12-07 12:20:00|12567.1|12566.2|12564|12563.1|12569.1|12568.2|12563.6|12562.7|309
1701951900000|2023-12-07 12:25:00|12564.1|12563.2|12564.8|12563.9|12566.1|12565.2|12563.6|12562.4|309
1701952200000|2023-12-07 12:30:00|12564.5|12563.6|12565.4|12564.5|12566.1|12565.2|12563.5|12562.6|301
1701952500000|2023-12-07 12:35:00|12565|12564.1|12564.4|12563.5|12567.3|12566.4|12561.2|12560.3|295
1701952800000|2023-12-07 12:40:00|12564.6|12563.7|12564.7|12563.2|12567.2|12565.7|12563.6|12562.7|241
1701953100000|2023-12-07 12:45:00|12564.4|12562.9|12561.1|12559.6|12570.2|12568.7|12561|12559.5|305
1701953400000|2023-12-07 12:50:00|12561.3|12559.8|12558|12557.1|12561.8|12560.9|12557.5|12556.6|307
1701953700000|2023-12-07 12:55:00|12558.1|12557.2|12560.8|12559.9|12562.5|12561.6|12558.1|12557.2|442
1701954000000|2023-12-07 13:00:00|12561|12560.1|12562.1|12561.2|12564.2|12563.3|12556.7|12555.8|427
1701954300000|2023-12-07 13:05:00|12562|12561.1|12561.7|12560.8|12562.2|12561.3|12556.3|12555.4|379
1701954600000|2023-12-07 13:10:00|12561.6|12560.7|12559.7|12558.8|12562.9|12561.5|12559.3|12558.4|309
1701954900000|2023-12-07 13:15:00|12559.8|12558.9|12564.8|12563.9|12565.6|12564.7|12559.7|12558.5|346
1701955200000|2023-12-07 13:20:00|12564.7|12563.8|12569.7|12568.8|12572.7|12571.2|12564.5|12563.6|489
1701955500000|2023-12-07 13:25:00|12569.6|12568.7|12574|12563|12574.7|12570.7|12566.8|12563|428
1701955800000|2023-12-07 13:30:00|12573.8|12562.8|12568|12567.1|12574.6|12569.4|12553.9|12549|965
1701956100000|2023-12-07 13:35:00|12567.9|12567|12580.4|12579.5|12582.7|12581.2|12567|12565.7|849
1701956400000|2023-12-07 13:40:00|12580.5|12579.6|12578.9|12578|12585.2|12584.3|12578.7|12577.5|916
1701956700000|2023-12-07 13:45:00|12578.8|12577.9|12582.5|12581|12586.9|12585.8|12578.2|12577.3|722
1701957000000|2023-12-07 13:50:00|12582.8|12581.3|12589.2|12588.3|12594.7|12593.5|12580.5|12579.6|652
1701957300000|2023-12-07 13:55:00|12589.3|12587.8|12583.9|12583|12592.5|12591.6|12583.6|12582.7|841
1701957600000|2023-12-07 14:00:00|12584|12583.1|12579.9|12579|12584.9|12584|12576|12574.7|651
1701957900000|2023-12-07 14:05:00|12579.3|12578.4|12579.2|12578.3|12582.1|12581.2|12576.3|12575.4|503
1701958200000|2023-12-07 14:10:00|12579.1|12578.2|12576.3|12575.4|12582.6|12581.1|12575.1|12574.2|532
1701958500000|2023-12-07 14:15:00|12576.2|12575.3|12566.8|12565.3|12579.3|12578.4|12565.8|12564.9|608
1701958800000|2023-12-07 14:20:00|12566.7|12565.2|12568.6|12567.7|12570.9|12569.6|12566.3|12565.2|455
1701959100000|2023-12-07 14:25:00|12568.5|12567.6|12573.6|12572.1|12575.6|12574.7|12565.9|12565|442
1701959400000|2023-12-07 14:30:00|12573.5|12572|12571.4|12570.5|12577.6|12576.7|12570.8|12569.9|765
1701959700000|2023-12-07 14:35:00|12571.3|12570.4|12569.6|12568.7|12573.5|12572.6|12566.4|12565.5|721
1701960000000|2023-12-07 14:40:00|12569.9|12569|12566.3|12565.4|12570.8|12569.9|12563.6|12562.7|558
1701960300000|2023-12-07 14:45:00|12566.4|12565.5|12562.7|12561.8|12569.2|12568.3|12561.4|12560.5|667
1701960600000|2023-12-07 14:50:00|12563.1|12562.2|12556.4|12555.5|12568.3|12567.4|12551|12550.1|687
1701960900000|2023-12-07 14:55:00|12556.5|12555.6|12550.6|12549.1|12557.8|12556.9|12550.6|12549.1|665
1701961200000|2023-12-07 15:00:00|12550.5|12549|12560.3|12559.4|12561|12560.1|12545.9|12545|791
1701961500000|2023-12-07 15:05:00|12560.2|12559.3|12554.1|12553.2|12561.7|12560.8|12550.6|12549.7|647
1701961800000|2023-12-07 15:10:00|12554|12553.1|12563|12562.1|12564.5|12563.6|12553.9|12553|651
1701962100000|2023-12-07 15:15:00|12563.3|12562.4|12570.5|12569.6|12570.5|12569.6|12563.1|12562.2|663
1701962400000|2023-12-07 15:20:00|12570.6|12569.7|12572.6|12571.7|12575.3|12574.4|12569.2|12568.3|623
1701962700000|2023-12-07 15:25:00|12572.5|12571.6|12574.9|12574|12575.2|12574.3|12568.4|12567.5|590
1701963000000|2023-12-07 15:30:00|12574.8|12573.9|12573.6|12572.7|12578.2|12577.3|12573|12572.1|574
1701963300000|2023-12-07 15:35:00|12573.7|12572.8|12573.8|12572.9|12577.7|12576.8|12572.4|12570.9|593
1701963600000|2023-12-07 15:40:00|12573.7|12572.8|12572.3|12571.4|12574.9|12574|12567.9|12566.6|699
1701963900000|2023-12-07 15:45:00|12572.5|12571.6|12574.4|12573.5|12577.2|12576.2|12571.5|12570.6|510
1701964200000|2023-12-07 15:50:00|12574.3|12573.4|12571.8|12570.3|12574.3|12573.4|12567.2|12566.3|658
1701964500000|2023-12-07 15:55:00|12571.7|12570.2|12574.5|12573.6|12575.7|12574.1|12570.2|12568.7|653
1701964800000|2023-12-07 16:00:00|12574.6|12573.7|12579.4|12578.5|12582.4|12581.5|12573.6|12572.7|697
1701965100000|2023-12-07 16:05:00|12579.3|12578.4|12580.6|12579.1|12582.2|12581.3|12576.9|12575.7|574
1701965400000|2023-12-07 16:10:00|12580.7|12579.2|12578.6|12577.7|12582.1|12581.2|12577.1|12575.8|512
1701965700000|2023-12-07 16:15:00|12578.4|12577.5|12573.6|12572.7|12579.4|12578.5|12573.1|12572.2|445
1701966000000|2023-12-07 16:20:00|12573.7|12572.8|12576.5|12575.6|12580.8|12579.9|12573.7|12572.8|453
1701966300000|2023-12-07 16:25:00|12576.7|12575.8|12574.3|12572.8|12578.4|12577.3|12573.3|12571.8|378
1701966600000|2023-12-07 16:30:00|12574.2|12572.7|12573.3|12572.4|12577.1|12576|12572.2|12571.3|417
1701966900000|2023-12-07 16:35:00|12573.4|12572.5|12575.8|12574.9|12576.7|12575.8|12569.6|12568.7|439
1701967200000|2023-12-07 16:40:00|12576|12575.1|12582.3|12581.4|12582.3|12581.4|12576|12575.1|272
1701967500000|2023-12-07 16:45:00|12582.4|12581.5|12580.2|12579.3|12585.4|12584.5|12579.8|12578.9|331
1701967800000|2023-12-07 16:50:00|12580.1|12579.2|12578.2|12577.3|12581.1|12580.2|12575.4|12574.5|341
1701968100000|2023-12-07 16:55:00|12578.1|12577.2|12579.4|12578.5|12580.5|12579.6|12577.2|12575.7|271
1701968400000|2023-12-07 17:00:00|12579.5|12578.6|12573.9|12572.4|12580.2|12579.3|12573.3|12571.9|440
1701968700000|2023-12-07 17:05:00|12573.8|12572.3|12570.6|12569.7|12573.9|12572.4|12569.4|12568.4|392
1701969000000|2023-12-07 17:10:00|12570.7|12569.8|12572.2|12571.3|12573.6|12572.7|12570.7|12569.8|292
1701969300000|2023-12-07 17:15:00|12572.4|12571.5|12579.9|12578.4|12580.5|12579.6|12572.4|12571.5|299
1701969600000|2023-12-07 17:20:00|12580.1|12578.6|12584.2|12583.3|12585.7|12584.8|12580.1|12578.6|353
1701969900000|2023-12-07 17:25:00|12584.3|12583.4|12588.8|12587.3|12589.1|12587.6|12583.9|12583|337
1701970200000|2023-12-07 17:30:00|12588.9|12587.4|12593.5|12592.6|12595.9|12594.4|12588.8|12587.3|296
1701970500000|2023-12-07 17:35:00|12593.6|12592.7|12599.1|12597.6|12599.1|12597.6|12592.5|12591.3|240
1701970800000|2023-12-07 17:40:00|12599.2|12597.7|12604.9|12603.4|12605.7|12604.2|12597.8|12596.6|565
1701971100000|2023-12-07 17:45:00|12605|12603.5|12605.6|12604.1|12613.4|12611.9|12602.8|12601.3|1411
1701971400000|2023-12-07 17:50:00|12605.5|12604|12601|12600.1|12609.7|12608.2|12599.7|12598.4|930
1701971700000|2023-12-07 17:55:00|12601.1|12600.2|12603.5|12602.6|12605.6|12604.7|12600.2|12599.1|578
1701972000000|2023-12-07 18:00:00|12603.3|12602.4|12595.6|12594.1|12603.8|12602.4|12595.3|12593.8|690
1701972300000|2023-12-07 18:05:00|12595.5|12594|12594.5|12593|12596.4|12594.9|12592.5|12591|493
1701972600000|2023-12-07 18:10:00|12594.3|12592.8|12597.8|12596.3|12599.5|12598.6|12594.1|12592.6|481
1701972900000|2023-12-07 18:15:00|12597.9|12596.4|12593|12591.5|12597.9|12596.4|12592.2|12591|394
1701973200000|2023-12-07 18:20:00|12593.1|12591.6|12590.3|12589.4|12593.1|12591.6|12589.2|12588|284
1701973500000|2023-12-07 18:25:00|12590.4|12589.5|12588.6|12587.7|12591.5|12590.4|12586.5|12585.6|368
1701973800000|2023-12-07 18:30:00|12588.5|12587.6|12588.6|12587.7|12590.3|12589.4|12587.3|12586.4|221
1701974100000|2023-12-07 18:35:00|12588.7|12587.8|12588.7|12587.8|12589.7|12588.8|12586.7|12585.8|247
1701974400000|2023-12-07 18:40:00|12588.8|12587.9|12594.7|12593.2|12595.2|12594.1|12588.6|12587.7|267
1701974700000|2023-12-07 18:45:00|12594.6|12593.1|12592|12590.5|12595.1|12593.6|12590.3|12589.3|277
1701975000000|2023-12-07 18:50:00|12591.8|12590.3|12593.4|12592.5|12594.7|12593.5|12591.7|12590.2|242
1701975300000|2023-12-07 18:55:00|12593.5|12592.6|12598|12596.5|12599.2|12597.7|12593.2|12592.1|411
1701975600000|2023-12-07 19:00:00|12597.9|12596.4|12596.2|12595.3|12601|12600.1|12595.4|12594.5|361
1701975900000|2023-12-07 19:05:00|12596.3|12595.4|12597|12596.1|12597.6|12596.7|12594.5|12593.6|228
1701976200000|2023-12-07 19:10:00|12597.3|12596.4|12598.5|12597.6|12598.8|12597.9|12595.4|12594.5|233
1701976500000|2023-12-07 19:15:00|12598.6|12597.7|12598.5|12597.6|12599.5|12598.6|12596.3|12595.4|184
1701976800000|2023-12-07 19:20:00|12598.6|12597.7|12596.6|12595.7|12600.6|12599.7|12596.3|12595.4|246
1701977100000|2023-12-07 19:25:00|12596.4|12595.5|12594.6|12593.7|12597.1|12596.2|12594.6|12593.7|188
1701977400000|2023-12-07 19:30:00|12595|12594.1|12592.7|12591.8|12595.3|12594.4|12592.4|12591.5|200
1701977700000|2023-12-07 19:35:00|12592.8|12591.9|12595.3|12594.4|12595.5|12594.6|12591.5|12590.6|159
1701978000000|2023-12-07 19:40:00|12595.2|12594.3|12592.2|12591.3|12596|12595.1|12592.1|12591.2|141
1701978300000|2023-12-07 19:45:00|12592.3|12591.4|12592.5|12591.6|12593.2|12592.3|12590.2|12589.3|159
1701978600000|2023-12-07 19:50:00|12592.4|12591.5|12594.3|12593.4|12594.3|12593.4|12592.2|12591.3|129
1701978900000|2023-12-07 19:55:00|12594.2|12593.3|12592.3|12591.4|12594.3|12593.4|12590.6|12589.7|307
1701979200000|2023-12-07 20:00:00|12592.4|12591.5|12592|12591.1|12592.4|12591.5|12590.6|12589.7|135
1701979500000|2023-12-07 20:05:00|12592.1|12591.2|12591.2|12590.3|12593.4|12592.5|12590.8|12589.9|170
1701979800000|2023-12-07 20:10:00|12591.1|12590.2|12591.2|12590.3|12591.5|12590.6|12590.5|12589.6|105
1701980100000|2023-12-07 20:15:00|12591.3|12590.4|12595.4|12594.5|12595.7|12594.8|12591.1|12590.2|128
1701980400000|2023-12-07 20:20:00|12595.5|12594.6|12594.4|12593.5|12596.2|12595.3|12594.1|12593.2|132
1701980700000|2023-12-07 20:25:00|12594.3|12593.4|12596.2|12595.3|12598.3|12597.4|12594.1|12592.6|174
1701981000000|2023-12-07 20:30:00|12596.3|12595.4|12597.2|12596.3|12598.1|12597.2|12596.2|12595.3|195
1701981300000|2023-12-07 20:35:00|12597.3|12596.4|12595.4|12594.5|12598|12597.1|12594.8|12593.9|139
1701981600000|2023-12-07 20:40:00|12595.1|12594.2|12593.4|12592.5|12596.2|12595.3|12592.6|12591.7|201
1701981900000|2023-12-07 20:45:00|12593.3|12592.4|12591.6|12590.7|12593.4|12592.5|12590.3|12589.4|185
1701982200000|2023-12-07 20:50:00|12591.9|12591|12591.8|12590.9|12592|12591.1|12589.9|12589|138
1701982500000|2023-12-07 20:55:00|12591.6|12590.7|12590.1|12589.2|12592.6|12591.6|12589.7|12588.8|258
1701982800000|2023-12-07 21:00:00|12590.2|12589.3|12588.7|12587.2|12590.4|12589.5|12588.5|12587.1|203
1701983100000|2023-12-07 21:05:00|12588.4|12586.9|12588.3|12586.8|12589|12587.5|12587.6|12586.1|115
1701983400000|2023-12-07 21:10:00|12588.2|12586.7|12586.4|12585.5|12588.2|12587|12586.3|12584.8|92
1701983700000|2023-12-07 21:15:00|12586.3|12585.4|12585.2|12584.3|12586.3|12585.4|12585.1|12584.2|47
1701984000000|2023-12-07 21:20:00|12585.1|12584.2|12584.9|12583.4|12585.7|12584.6|12584.9|12583.4|45
1701984300000|2023-12-07 21:25:00|12585.2|12584.3|12584.6|12583.1|12585.2|12584.3|12584.3|12583|43
1701984600000|2023-12-07 21:30:00|12584.5|12583|12584.7|12583.2|12584.9|12583.4|12584.2|12582.7|28
1701984900000|2023-12-07 21:35:00|12584.8|12583.3|12585.6|12584.1|12585.6|12584.3|12584.3|12583.1|44
1701985200000|2023-12-07 21:40:00|12586|12584.5|12587.8|12586.3|12587.9|12586.9|12586|12584.5|105
1701985500000|2023-12-07 21:45:00|12587.9|12586.4|12589.1|12587.6|12589.2|12587.7|12587.5|12586|108
1701985800000|2023-12-07 21:50:00|12589.2|12587.7|12591.6|12590.1|12592.1|12590.6|12588.7|12587.2|206
1701986100000|2023-12-07 21:55:00|12592.3|12589.1|12598.2|12588.5|12599.2|12591.8|12591.9|12588.5|279
1701986400000|2023-12-07 22:00:00|12596.2|12584.3|12589.8|12577.9|12598|12586.1|12589.8|12577.9|11
1701986700000|2023-12-07 22:05:00|12591.3|12579.4|12590.5|12578.6|12591.3|12579.4|12589.7|12577.8|16
1701987000000|2023-12-07 22:10:00|12590.4|12578.5|12602.3|12590.4|12604.9|12593|12590.4|12578.5|31
1701987300000|2023-12-07 22:15:00|12602.2|12590.3|12597.7|12585.8|12602.3|12590.4|12594|12582.1|40
1701987600000|2023-12-07 22:20:00|12597.8|12585.9|12599.2|12587.3|12599.8|12587.9|12597.7|12585.8|35
1701987900000|2023-12-07 22:25:00|12598.7|12586.8|12595.8|12583.9|12599.7|12587.8|12595.5|12583.6|54
1701988200000|2023-12-07 22:30:00|12595.9|12584|12596.5|12584.6|12596.9|12585|12592.3|12580.4|202
1701988500000|2023-12-07 22:35:00|12596.6|12584.7|12596.7|12586.9|12597.4|12586.9|12596.5|12584.6|44
1701988800000|2023-12-07 22:40:00|12597.2|12586.8|12596.5|12587.2|12597.3|12587.2|12596.5|12586.2|39
1701989100000|2023-12-07 22:45:00|12597.1|12586.8|12597.4|12586.9|12598.1|12587|12597.1|12586|69
1701989400000|2023-12-07 22:50:00|12597.9|12586.3|12597.5|12586.7|12598|12587.5|12596.5|12585.8|101
1701989700000|2023-12-07 22:55:00|12596.8|12587.4|12596.1|12587.6|12597.7|12588.2|12595.9|12586.5|97
1701990000000|2023-12-07 23:00:00|12596.5|12587.5|12596.2|12592.8|12599.2|12592.8|12595|12587.5|153
1701990300000|2023-12-07 23:05:00|12595.7|12593.2|12590.4|12588.9|12596.4|12593.9|12590.4|12588.9|103
1701990600000|2023-12-07 23:10:00|12590.8|12588.7|12589.8|12588.3|12591.1|12589.6|12589.4|12587.9|75
1701990900000|2023-12-07 23:15:00|12589.7|12588.2|12588.7|12587.2|12590|12588.5|12588.3|12586.8|126
1701991200000|2023-12-07 23:20:00|12588.6|12587.1|12588.9|12587.4|12590.1|12588.6|12587.4|12585.9|146
1701991500000|2023-12-07 23:25:00|12588.4|12586.9|12588.6|12587.1|12589|12587.5|12587.4|12585.9|115
1701991800000|2023-12-07 23:30:00|12588.5|12587|12588.8|12587.3|12589|12587.5|12587.7|12586.2|121
1701992100000|2023-12-07 23:35:00|12588.9|12587.4|12588.1|12586.6|12590.1|12588.6|12588.1|12586.6|108
1701992400000|2023-12-07 23:40:00|12588.6|12587.1|12587.8|12586.3|12588.7|12587.2|12587.7|12586.2|66
1701992700000|2023-12-07 23:45:00|12587.7|12586.2|12589|12587.5|12589.7|12588.2|12587.7|12586.2|53
1701993000000|2023-12-07 23:50:00|12589.1|12587.6|12588.2|12586.7|12590.8|12589.5|12588|12586.5|129
1701993300000|2023-12-07 23:55:00|12588.4|12586.9|12588|12586.5|12590.4|12588|12587.6|12585.6|108
1701993600000|2023-12-08 00:00:00|12588.4|12586.9|12590.4|12588.9|12590.4|12588.9|12587|12585.5|274
1701993900000|2023-12-08 00:05:00|12590.3|12588.8|12588.9|12587.4|12591.3|12589.8|12587.5|12586|189
1701994200000|2023-12-08 00:10:00|12588.8|12587.3|12588.3|12586.8|12591|12589.5|12587.7|12586.2|186
1701994500000|2023-12-08 00:15:00|12588.4|12586.9|12588|12586.5|12590.5|12589|12586.5|12585|331
1701994800000|2023-12-08 00:20:00|12588.1|12586.6|12592.5|12591|12594.3|12592.8|12587.5|12586|385
1701995100000|2023-12-08 00:25:00|12592.3|12590.8|12590.4|12588.9|12593.6|12592.1|12590.2|12588.7|235
1701995400000|2023-12-08 00:30:00|12590.5|12589|12592.4|12590.9|12592.4|12590.9|12589.7|12588.2|219
1701995700000|2023-12-08 00:35:00|12592.5|12591|12594|12592.5|12596.1|12594.6|12592.4|12590.9|256
1701996000000|2023-12-08 00:40:00|12593.9|12592.4|12593.6|12592.1|12594.5|12593|12592.4|12590.9|206
1701996300000|2023-12-08 00:45:00|12593.5|12592|12593.6|12592.1|12595.9|12594.4|12592.6|12591.1|218
1701996600000|2023-12-08 00:50:00|12593.7|12592.2|12594.5|12593|12598.6|12597.1|12593.4|12591.9|324
1701996900000|2023-12-08 00:55:00|12594.7|12593.2|12594.2|12592.7|12596.9|12595.4|12593.4|12591.9|217
1701997200000|2023-12-08 01:00:00|12594.3|12592.8|12599.6|12598.1|12602.2|12600.7|12594.1|12592.6|362
1701997500000|2023-12-08 01:05:00|12599.5|12598|12595.8|12594.3|12602.3|12600.8|12595.4|12594.3|464
1701997800000|2023-12-08 01:10:00|12595.7|12594.2|12598.6|12597.1|12598.9|12597.4|12594.6|12593.1|297
1701998100000|2023-12-08 01:15:00|12598.5|12597|12593.5|12592|12601.6|12600.1|12593.5|12592|424
1701998400000|2023-12-08 01:20:00|12593.4|12591.9|12586.5|12585|12593.5|12592|12585.3|12583.8|546
1701998700000|2023-12-08 01:25:00|12586.4|12584.9|12588.4|12586.9|12590.5|12589|12585.4|12583.9|254
1701999000000|2023-12-08 01:30:00|12588.3|12586.8|12592.4|12590.9|12592.6|12591.1|12588.1|12586.6|220
1701999300000|2023-12-08 01:35:00|12592.5|12591|12593.6|12592.1|12595.7|12594.2|12590.4|12588.9|254
1701999600000|2023-12-08 01:40:00|12593.5|12592|12592.7|12591.2|12594.9|12593.4|12591.7|12590.2|237
1701999900000|2023-12-08 01:45:00|12592.8|12591.3|12591.2|12589.7|12593.6|12592.1|12589.8|12588.3|195
1702000200000|2023-12-08 01:50:00|12591|12589.5|12592.4|12590.9|12593|12591.5|12589.5|12588|197
1702000500000|2023-12-08 01:55:00|12592.2|12590.7|12591.4|12589.9|12592.6|12591.1|12590.1|12588.6|209
1702000800000|2023-12-08 02:00:00|12591.2|12589.7|12588.7|12587.2|12592.1|12590.6|12588|12586.5|193
1702001100000|2023-12-08 02:05:00|12588.8|12587.3|12589.2|12587.7|12590.6|12589.1|12587.7|12586.2|191
1702001400000|2023-12-08 02:10:00|12589.1|12587.6|12589.2|12587.7|12591.6|12590.1|12587.9|12586.4|191
1702001700000|2023-12-08 02:15:00|12589.3|12587.8|12591.2|12589.7|12592.8|12591.3|12588.8|12587.3|220
1702002000000|2023-12-08 02:20:00|12591.1|12589.6|12587.5|12586|12591.4|12589.9|12587.5|12586|192
1702002300000|2023-12-08 02:25:00|12587.4|12585.9|12588.7|12587.2|12589.3|12588.4|12587.4|12585.9|96
1702002600000|2023-12-08 02:30:00|12588.5|12587.6|12591|12589.5|12591.6|12590.1|12588.1|12587.2|148
1702002900000|2023-12-08 02:35:00|12591.1|12589.6|12590.5|12589|12591.9|12590.4|12589.6|12588.1|192
1702003200000|2023-12-08 02:40:00|12590.6|12589.1|12590.2|12589.3|12591.3|12590.2|12589.1|12587.6|152
1702003500000|2023-12-08 02:45:00|12590.3|12589.4|12590|12588.5|12591.3|12590|12589.2|12586.7|141
1702003800000|2023-12-08 02:50:00|12589.9|12588.4|12589.6|12588.1|12591|12589.5|12587.8|12586.3|176
1702004100000|2023-12-08 02:55:00|12589.7|12588.2|12590.7|12589.2|12591.1|12589.6|12588.9|12587.4|216
1702004400000|2023-12-08 03:00:00|12590.6|12589.1|12590.9|12590|12591.9|12590.9|12588.4|12586.9|210
1702004700000|2023-12-08 03:05:00|12590.8|12589.9|12593.5|12592|12594.3|12593.4|12590.8|12589.5|101
1702005000000|2023-12-08 03:10:00|12593.6|12592.1|12593.5|12592.6|12596|12595.1|12593.4|12591.9|122
1702005300000|2023-12-08 03:15:00|12593.6|12592.7|12595.4|12594.5|12597|12595.5|12593.1|12592.2|122
1702005600000|2023-12-08 03:20:00|12595.5|12594.6|12597|12595.5|12597.7|12596.8|12595.5|12594.1|139
1702005900000|2023-12-08 03:25:00|12597.1|12595.6|12594.8|12593.3|12599|12597.6|12594.8|12593.3|125
1702006200000|2023-12-08 03:30:00|12594.7|12593.2|12590.7|12589.2|12594.8|12593.3|12590.4|12588.9|189
1702006500000|2023-12-08 03:35:00|12590.9|12589.4|12589.3|12587.8|12591.2|12590.3|12588.5|12587.1|273
1702006800000|2023-12-08 03:40:00|12589.2|12587.7|12588.6|12587.1|12590.8|12589.8|12588|12586.8|204
1702007100000|2023-12-08 03:45:00|12588.7|12587.2|12589.7|12588.2|12590.7|12589.2|12588.3|12586.8|211
1702007400000|2023-12-08 03:50:00|12589.9|12588.4|12591.7|12590.2|12591.8|12590.3|12589.7|12588.2|190
1702007700000|2023-12-08 03:55:00|12591.6|12590.1|12591.9|12590.4|12593.8|12592.3|12591.5|12590|186
1702008000000|2023-12-08 04:00:00|12592|12590.5|12593|12591.5|12593.1|12591.6|12590.7|12589.2|194
1702008300000|2023-12-08 04:05:00|12592.9|12591.4|12591.8|12590.3|12593.5|12592|12590.1|12588.6|223
1702008600000|2023-12-08 04:10:00|12591.9|12590.4|12595.1|12593.6|12595.3|12593.8|12591.8|12590.3|148
1702008900000|2023-12-08 04:15:00|12594.9|12593.4|12596.4|12594.9|12597.1|12595.6|12594.6|12593.1|150
1702009200000|2023-12-08 04:20:00|12596.3|12594.8|12592.9|12591.4|12596.9|12595.4|12592.6|12591.1|204
1702009500000|2023-12-08 04:25:00|12593.1|12591.6|12592.8|12591.3|12595.3|12593.8|12591.9|12590.4|173
1702009800000|2023-12-08 04:30:00|12592.7|12591.2|12593.1|12591.6|12594.8|12593.7|12592.6|12591.1|115
1702010100000|2023-12-08 04:35:00|12593|12591.5|12590.9|12590|12593|12591.5|12590.1|12589.2|180
1702010400000|2023-12-08 04:40:00|12591.1|12590.2|12590.1|12588.6|12592|12590.9|12589.8|12588.3|96
1702010700000|2023-12-08 04:45:00|12590.2|12588.7|12591|12589.5|12591.4|12589.9|12590|12588.5|102
1702011000000|2023-12-08 04:50:00|12591.1|12589.6|12590.8|12589.3|12591.6|12590.1|12589.8|12588.3|94
1702011300000|2023-12-08 04:55:00|12590.9|12589.4|12590.7|12589.2|12591.5|12590|12588.6|12587.1|127
1702011600000|2023-12-08 05:00:00|12590.8|12589.3|12590.8|12589.3|12591.9|12590.4|12590.4|12588.9|211
1702011900000|2023-12-08 05:05:00|12590.9|12589.4|12589.3|12587.8|12591.6|12590.1|12588.5|12587|113
1702012200000|2023-12-08 05:10:00|12589.2|12587.7|12590.7|12589.2|12590.8|12589.3|12588.8|12587.3|113
1702012500000|2023-12-08 05:15:00|12590.3|12588.8|12592.7|12591.2|12592.7|12591.2|12589.5|12586.9|82
1702012800000|2023-12-08 05:20:00|12592.8|12591.3|12589.7|12588.2|12592.8|12591.3|12589.5|12588|106
1702013100000|2023-12-08 05:25:00|12590|12588.5|12591.1|12589.6|12591.1|12589.6|12588.8|12587.3|151
1702013400000|2023-12-08 05:30:00|12591|12589.5|12591.6|12590.1|12592.5|12591|12590.2|12588.7|141
1702013700000|2023-12-08 05:35:00|12591.4|12589.9|12593.5|12592|12593.5|12592|12590|12588.5|164
1702014000000|2023-12-08 05:40:00|12593.6|12592.1|12594.6|12593.1|12596.5|12595|12592|12590.5|207
1702014300000|2023-12-08 05:45:00|12594.5|12593|12594.4|12592.9|12596.4|12594.9|12594.3|12592.8|148
1702014600000|2023-12-08 05:50:00|12593.8|12592.3|12588.6|12587.1|12593.8|12592.3|12587.5|12586|175
1702014900000|2023-12-08 05:55:00|12588.5|12587|12588.5|12587|12588.7|12587.2|12587.1|12585.6|188
1702015200000|2023-12-08 06:00:00|12588|12586.5|12588.2|12587.3|12589.5|12588|12587.1|12585.8|163
1702015500000|2023-12-08 06:05:00|12587.9|12587|12587.6|12586.7|12588.8|12587.9|12586.7|12585.5|175
1702015800000|2023-12-08 06:10:00|12587.5|12586.6|12586.9|12585.4|12588.4|12587.1|12586.4|12584.9|136
1702016100000|2023-12-08 06:15:00|12587|12585.5|12584.6|12583.1|12587.5|12586.2|12584.4|12582.9|152
1702016400000|2023-12-08 06:20:00|12584.5|12583|12588.6|12587.1|12589.1|12587.9|12583.7|12582.2|266
1702016700000|2023-12-08 06:25:00|12588.5|12587|12588.6|12587.1|12588.9|12587.4|12585.7|12584.8|138
1702017000000|2023-12-08 06:30:00|12588.5|12587|12588.5|12587.6|12590.6|12589.3|12588.1|12586.6|180
1702017300000|2023-12-08 06:35:00|12588.3|12587.4|12587.5|12586|12588.9|12587.5|12585.5|12584|213
1702017600000|2023-12-08 06:40:00|12587.3|12585.8|12585.6|12584.1|12587.8|12586.3|12584.6|12583.1|129
1702017900000|2023-12-08 06:45:00|12586|12584.5|12585.6|12584.1|12587.7|12586.2|12585.4|12583.9|171
1702018200000|2023-12-08 06:50:00|12585.5|12584|12583.4|12581.9|12585.8|12584.3|12582.3|12580.9|160
1702018500000|2023-12-08 06:55:00|12583|12581.5|12579.7|12578.2|12583.3|12581.8|12579.1|12577.6|282
1702018800000|2023-12-08 07:00:00|12579.6|12578.1|12578.7|12577.2|12582.6|12581.1|12577.6|12576.1|386
1702019100000|2023-12-08 07:05:00|12578.8|12577.3|12576.8|12575.9|12580|12578.5|12575.5|12574|401
1702019400000|2023-12-08 07:10:00|12576.9|12576|12581.3|12580.4|12581.3|12580.4|12576.8|12575.5|358
1702019700000|2023-12-08 07:15:00|12581.1|12580.2|12578.3|12577.4|12582.1|12581.2|12576.3|12575.3|371
1702020000000|2023-12-08 07:20:00|12578.4|12577.5|12577.4|12576.5|12578.6|12577.7|12574.3|12573.4|305
1702020300000|2023-12-08 07:25:00|12577.3|12576.4|12575.3|12574.4|12577.7|12576.8|12573.5|12572|311
1702020600000|2023-12-08 07:30:00|12576.4|12575.5|12571.2|12570.3|12576.5|12575.6|12570.1|12569.2|309
1702020900000|2023-12-08 07:35:00|12571.3|12570.4|12562.8|12561.3|12572.3|12571.4|12562.6|12561.1|287
1702021200000|2023-12-08 07:40:00|12562.7|12561.2|12561.4|12559.9|12565.6|12564.5|12561.3|12559.8|237
1702021500000|2023-12-08 07:45:00|12561.6|12560.1|12561.9|12560.4|12565.8|12564.3|12561.2|12559.7|323
1702021800000|2023-12-08 07:50:00|12562|12560.5|12563.6|12562.7|12566.3|12565.4|12561.5|12560|286
1702022100000|2023-12-08 07:55:00|12563.7|12562.8|12566.2|12564.7|12566.9|12565.7|12563.2|12562.3|271
1702022400000|2023-12-08 08:00:00|12566.4|12564.9|12564.7|12563.8|12569.7|12568.2|12563.1|12561.6|546
1702022700000|2023-12-08 08:05:00|12564.6|12563.7|12563.3|12562.4|12566.1|12564.6|12560.5|12559.6|448
1702023000000|2023-12-08 08:10:00|12562.8|12561.9|12566.5|12565.6|12567.7|12566.4|12562.4|12561.5|398
1702023300000|2023-12-08 08:15:00|12566.7|12565.8|12566.7|12565.8|12568.7|12567.8|12563.8|12562.9|274
1702023600000|2023-12-08 08:20:00|12566.5|12565.6|12565.3|12564.4|12568.8|12567.9|12564.6|12563.7|301
1702023900000|2023-12-08 08:25:00|12565.4|12564.5|12563.3|12562.4|12566.9|12565.5|12563|12561.5|316
1702024200000|2023-12-08 08:30:00|12563.5|12562.6|12562.9|12562|12565.7|12564.2|12557.5|12556.2|414
1702024500000|2023-12-08 08:35:00|12563.1|12562.2|12566.9|12566|12569.4|12568.5|12563.1|12562.2|311
1702024800000|2023-12-08 08:40:00|12566.7|12565.8|12566.1|12565.2|12567.1|12566.2|12563|12562.1|259
1702025100000|2023-12-08 08:45:00|12566.2|12565.3|12571.8|12570.9|12573.9|12572.4|12566|12565.1|341
1702025400000|2023-12-08 08:50:00|12571.6|12570.7|12570.6|12569.7|12573.9|12573|12568.2|12567|453
1702025700000|2023-12-08 08:55:00|12570.5|12569.6|12569|12567.5|12570.8|12569.9|12564.7|12563.8|326
1702026000000|2023-12-08 09:00:00|12568.9|12567.4|12567|12566.1|12569.1|12567.8|12564.4|12563.2|458
1702026300000|2023-12-08 09:05:00|12566.6|12565.7|12564.6|12563.7|12568.8|12567.9|12563.9|12563|393
1702026600000|2023-12-08 09:10:00|12564.5|12563.6|12563.5|12562.6|12564.9|12564|12561.6|12560.7|374
1702026900000|2023-12-08 09:15:00|12563.4|12562.5|12567.3|12566.4|12567.5|12566.6|12562.3|12561.2|390
1702027200000|2023-12-08 09:20:00|12567.4|12566.5|12562.6|12561.7|12568.7|12567.8|12561.8|12560.9|357
1702027500000|2023-12-08 09:25:00|12562.5|12561.6|12562.5|12561|12564.9|12563.6|12561.8|12560.9|300
1702027800000|2023-12-08 09:30:00|12562.4|12560.9|12559|12557.5|12564.1|12563.2|12557.6|12556.7|391
1702028100000|2023-12-08 09:35:00|12558.9|12557.4|12559|12558.1|12562.8|12561.3|12558.9|12557.4|276
1702028400000|2023-12-08 09:40:00|12558.9|12558|12562.9|12562|12564|12562.7|12558.1|12557.2|263
1702028700000|2023-12-08 09:45:00|12563.2|12562.3|12562.5|12561.6|12565.8|12564.9|12560.9|12560|315
1702029000000|2023-12-08 09:50:00|12562.4|12561.5|12556.6|12555.7|12562.5|12561.6|12556.3|12555.4|307
1702029300000|2023-12-08 09:55:00|12556.4|12555.5|12557.7|12556.8|12558.7|12557.8|12555.1|12553.8|225
1702029600000|2023-12-08 10:00:00|12557.6|12556.7|12562.9|12561.4|12563.1|12561.6|12555.8|12554.9|272
1702029900000|2023-12-08 10:05:00|12563|12561.5|12562.3|12561.4|12565|12563.9|12561.3|12560.2|279
1702030200000|2023-12-08 10:10:00|12562.2|12561.3|12571.5|12570.6|12571.8|12570.9|12561.5|12560.6|314
1702030500000|2023-12-08 10:15:00|12571.3|12570.4|12574.3|12573.4|12574.7|12573.8|12570.5|12569.6|212
1702030800000|2023-12-08 10:20:00|12573.8|12572.9|12576.4|12575.5|12576.4|12575.5|12572.4|12571.5|227
1702031100000|2023-12-08 10:25:00|12576.5|12575.6|12577.3|12576.4|12579.4|12578.5|12575.6|12574.7|275
1702031400000|2023-12-08 10:30:00|12577.8|12576.9|12579.8|12578.9|12580.6|12579.1|12576.2|12575.3|236
1702031700000|2023-12-08 10:35:00|12580.1|12579.2|12581.6|12580.1|12581.6|12580.6|12577.5|12576|260
1702032000000|2023-12-08 10:40:00|12581.8|12580.3|12583.2|12582.3|12583.5|12582.5|12581.2|12579.9|208
1702032300000|2023-12-08 10:45:00|12583.5|12582.6|12581.3|12580.4|12584.6|12583.7|12581.3|12580.4|155
1702032600000|2023-12-08 10:50:00|12581.5|12580.6|12583.3|12582.4|12583.4|12582.5|12579.2|12577.9|218
1702032900000|2023-12-08 10:55:00|12583.2|12582.3|12582.4|12580.9|12584.6|12583.7|12580.7|12579.2|326
1702033200000|2023-12-08 11:00:00|12582.3|12580.8|12581.1|12580.2|12582.3|12581.2|12578.7|12577.2|329
1702033500000|2023-12-08 11:05:00|12581.2|12580.3|12578.5|12577.6|12582.3|12581.4|12577.1|12576.2|260
1702033800000|2023-12-08 11:10:00|12579|12578.1|12581.2|12580.3|12583.2|12582.3|12578.1|12577.2|208
1702034100000|2023-12-08 11:15:00|12581|12580.1|12583.9|12583|12584.8|12583.7|12581|12580|339
1702034400000|2023-12-08 11:20:00|12583.8|12582.9|12586.4|12585.5|12587.4|12586.5|12582.9|12582|321
1702034700000|2023-12-08 11:25:00|12586.2|12585.3|12584.3|12583.4|12586.2|12585.3|12582.6|12581.7|236
1702035000000|2023-12-08 11:30:00|12584.4|12583.5|12584.6|12583.7|12587.1|12586.2|12582.4|12581.5|199
1702035300000|2023-12-08 11:35:00|12585.1|12584.2|12583.1|12582.2|12585.2|12584.3|12581.4|12580.5|189
1702035600000|2023-12-08 11:40:00|12583.2|12582.3|12584.6|12583.7|12584.6|12583.7|12582.1|12581.2|180
1702035900000|2023-12-08 11:45:00|12584.5|12583.6|12585.4|12584.5|12586.9|12585.9|12584.3|12583.4|167
1702036200000|2023-12-08 11:50:00|12585.5|12584.6|12580.9|12580|12586.7|12585.8|12580.7|12579.8|215
1702036500000|2023-12-08 11:55:00|12580.8|12579.9|12580.5|12579|12582.3|12581.4|12578.6|12577.7|267
1702036800000|2023-12-08 12:00:00|12580.4|12578.9|12578.6|12577.1|12581.7|12580.8|12577.6|12576.1|375
1702037100000|2023-12-08 12:05:00|12578.7|12577.2|12582.5|12581.6|12583.5|12582.6|12576.8|12575.9|309
1702037400000|2023-12-08 12:10:00|12582.6|12581.1|12579.5|12578|12584.3|12583.4|12579.1|12578|229
1702037700000|2023-12-08 12:15:00|12579.6|12578.1|12578.3|12576.8|12579.7|12578.2|12576.7|12575.2|264
1702038000000|2023-12-08 12:20:00|12578.4|12576.9|12582.3|12581.4|12582.3|12581.4|12577.2|12575.9|280
1702038300000|2023-12-08 12:25:00|12582.5|12581.6|12583.5|12582.6|12584.9|12583.7|12582.1|12580.9|284
1702038600000|2023-12-08 12:30:00|12584|12582.5|12576.7|12575.8|12584.4|12582.9|12576.6|12575.4|230
1702038900000|2023-12-08 12:35:00|12576.6|12575.7|12576|12575.1|12578.3|12576.8|12574.5|12573.4|304
1702039200000|2023-12-08 12:40:00|12576.1|12575.2|12572.6|12571.7|12578.8|12577.3|12572.5|12571.6|271
1702039500000|2023-12-08 12:45:00|12572.4|12571.5|12569.6|12568.7|12572.7|12571.8|12567.7|12566.8|300
1702039800000|2023-12-08 12:50:00|12569.7|12568.8|12575.5|12574.6|12576.1|12574.6|12568.1|12567.2|357
1702040100000|2023-12-08 12:55:00|12575.4|12574.5|12574.1|12572.6|12575.8|12574.6|12570.7|12569.2|296
1702040400000|2023-12-08 13:00:00|12574|12573.1|12573.6|12572.7|12577.3|12575.8|12571.6|12570.1|469
1702040700000|2023-12-08 13:05:00|12573.5|12572.6|12576.9|12576|12577.8|12576.9|12573.5|12572.6|295
1702041000000|2023-12-08 13:10:00|12576.7|12575.8|12577.5|12576.6|12579.6|12578.1|12574.8|12573.9|339
1702041300000|2023-12-08 13:15:00|12577.8|12576.3|12567.3|12566.4|12578.1|12576.7|12567.2|12566.3|348
1702041600000|2023-12-08 13:20:00|12567.4|12566.5|12568.6|12567.7|12570.3|12569.4|12566.3|12565.3|518
1702041900000|2023-12-08 13:25:00|12568.5|12567.6|12574.3|12563.3|12574.3|12568.4|12564.7|12561.8|502
1702042200000|2023-12-08 13:30:00|12574.2|12563.2|12527.4|12525.9|12574.8|12563.8|12512.4|12510.9|1700
1702042500000|2023-12-08 13:35:00|12526.7|12525.2|12542.7|12541.2|12543.3|12541.8|12524.7|12523.2|1538
1702042800000|2023-12-08 13:40:00|12542.6|12541.1|12567.3|12565.8|12571.4|12569.9|12539.8|12538.3|1648
1702043100000|2023-12-08 13:45:00|12567|12565.5|12574|12572.5|12574.1|12572.6|12556.3|12554.8|1415
1702043400000|2023-12-08 13:50:00|12574.1|12572.6|12554|12552.5|12575.1|12573.6|12552.8|12551.3|1200
1702043700000|2023-12-08 13:55:00|12553.9|12552.4|12546.4|12544.9|12554|12552.5|12544.3|12542.8|970
1702044000000|2023-12-08 14:00:00|12546.6|12545.1|12536|12535.1|12548.9|12547.4|12534.5|12533.6|995
1702044300000|2023-12-08 14:05:00|12536.2|12535.3|12528.8|12527.3|12536.3|12535.4|12523.8|12522.3|1048
1702044600000|2023-12-08 14:10:00|12528.7|12527.2|12517.3|12515.8|12528.7|12527.2|12514.7|12513.2|911
1702044900000|2023-12-08 14:15:00|12517.2|12515.7|12517.7|12516.2|12523.2|12521.7|12514.7|12513.2|1003
1702045200000|2023-12-08 14:20:00|12517.8|12516.3|12511.1|12509.6|12519.3|12517.8|12506.6|12505.3|903
1702045500000|2023-12-08 14:25:00|12510.9|12509.4|12512|12510.5|12513.4|12511.9|12503.2|12501.7|878
1702045800000|2023-12-08 14:30:00|12512.1|12510.6|12525.8|12524.3|12529.1|12527.6|12511.1|12509.6|1133
1702046100000|2023-12-08 14:35:00|12525.5|12524|12513.6|12512.7|12527.6|12526.1|12513.6|12512.7|910
1702046400000|2023-12-08 14:40:00|12513.3|12512.4|12527.1|12525.6|12528.2|12527.1|12512.8|12511.4|932
1702046700000|2023-12-08 14:45:00|12527.2|12526.3|12526|12524.5|12529|12528.1|12521.5|12520|903
1702047000000|2023-12-08 14:50:00|12526.1|12524.6|12520.2|12518.7|12526.9|12525.7|12515.7|12514.2|804
1702047300000|2023-12-08 14:55:00|12520.3|12518.8|12525.6|12520.3|12526.9|12525.8|12520.3|12518.8|659
1702047600000|2023-12-08 15:00:00|12526.8|12519.9|12533.2|12531.7|12548|12546.5|12523.5|12519.9|1414
1702047900000|2023-12-08 15:05:00|12532.8|12531.3|12542.1|12540.6|12543|12541.5|12527.1|12525.6|1038
1702048200000|2023-12-08 15:10:00|12542.2|12540.7|12548.7|12547.8|12551.9|12550.4|12539.5|12538|993
1702048500000|2023-12-08 15:15:00|12549.3|12548.4|12555.5|12554|12560.5|12559.3|12545.9|12545|831
1702048800000|2023-12-08 15:20:00|12555.9|12554.4|12557.6|12556.1|12557.7|12556.5|12550.1|12548.6|829
1702049100000|2023-12-08 15:25:00|12557.8|12556.3|12558.4|12557.5|12563|12562.1|12551.7|12550.2|811
1702049400000|2023-12-08 15:30:00|12558.5|12557.6|12554.8|12553.3|12561.9|12561|12554|12552.5|769
1702049700000|2023-12-08 15:35:00|12554.9|12553.4|12548.2|12547.3|12556.9|12555.4|12545.5|12544|676
1702050000000|2023-12-08 15:40:00|12548.1|12547.2|12548.5|12547|12551.4|12550.5|12544.3|12543.4|583
1702050300000|2023-12-08 15:45:00|12548.6|12547.1|12545.5|12544.6|12548.9|12547.4|12543.9|12542.7|546
1702050600000|2023-12-08 15:50:00|12545.4|12544.5|12547.6|12546.7|12551|12549.7|12539.6|12538.7|630
1702050900000|2023-12-08 15:55:00|12547.8|12546.9|12546.5|12545.6|12551.1|12550.2|12544.9|12544|556
1702051200000|2023-12-08 16:00:00|12546.3|12545.4|12542.5|12541.6|12547.5|12546.6|12541.9|12540.4|537
1702051500000|2023-12-08 16:05:00|12542.4|12541.5|12546|12544.5|12546.1|12544.6|12541.4|12540.1|553
1702051800000|2023-12-08 16:10:00|12545.9|12544.4|12536.5|12535.6|12547|12545.5|12534.4|12533.5|529
1702052100000|2023-12-08 16:15:00|12536.6|12535.7|12535.5|12534.6|12536.6|12535.7|12531.6|12530.7|359
1702052400000|2023-12-08 16:20:00|12535.6|12534.7|12535.5|12534.6|12536.2|12535.3|12532.5|12531.6|379
1702052700000|2023-12-08 16:25:00|12535.4|12534.5|12537|12536.1|12538.1|12537.2|12533.6|12532.7|418
1702053000000|2023-12-08 16:30:00|12537.1|12536.2|12538.7|12537.8|12539.4|12538.5|12536.7|12535.8|345
1702053300000|2023-12-08 16:35:00|12538.8|12537.9|12536.5|12535.6|12539.4|12538.5|12533.6|12532.1|452
1702053600000|2023-12-08 16:40:00|12536.4|12535.5|12538.6|12537.7|12538.7|12537.8|12534.3|12533.4|340
1702053900000|2023-12-08 16:45:00|12538.7|12537.8|12538.5|12537.6|12539.4|12538.5|12535.8|12534.9|284
1702054200000|2023-12-08 16:50:00|12538.4|12537.5|12538.6|12537.7|12539.4|12538.2|12537|12535.7|263
1702054500000|2023-12-08 16:55:00|12538.5|12537.6|12537.7|12536.8|12539.6|12538.7|12535|12534.1|431
1702054800000|2023-12-08 17:00:00|12538.1|12536.6|12530.8|12529.3|12539.7|12538.2|12530.6|12529.1|408
1702055100000|2023-12-08 17:05:00|12530.6|12529.1|12528.6|12527.1|12532.4|12531.5|12528.3|12526.8|304
1702055400000|2023-12-08 17:10:00|12528.5|12527|12525.3|12523.8|12528.8|12527.3|12523.7|12522.8|315
1702055700000|2023-12-08 17:15:00|12525.4|12523.9|12531.8|12530.3|12532.1|12530.6|12524.8|12523.3|454
1702056000000|2023-12-08 17:20:00|12531.9|12530.4|12533.4|12532.5|12536|12535.1|12531.2|12529.7|358
1702056300000|2023-12-08 17:25:00|12533.5|12532.6|12536.8|12535.3|12536.8|12535.6|12531.7|12530.2|280
1702056600000|2023-12-08 17:30:00|12536.9|12535.4|12542.2|12540.7|12542.4|12540.9|12535.5|12534.4|298
1702056900000|2023-12-08 17:35:00|12542.3|12540.8|12543|12541.5|12544.1|12542.6|12540|12538.5|276
1702057200000|2023-12-08 17:40:00|12542.9|12541.4|12541|12539.5|12545.1|12543.6|12540.8|12539.3|308
1702057500000|2023-12-08 17:45:00|12540.9|12539.4|12542.3|12540.8|12545.3|12543.8|12540.9|12539.4|355
1702057800000|2023-12-08 17:50:00|12542.6|12541.1|12544.2|12542.7|12545.6|12544.1|12542.2|12540.7|267
1702058100000|2023-12-08 17:55:00|12544.3|12542.8|12546.3|12544.8|12547.5|12546|12544.2|12542.7|385
1702058400000|2023-12-08 18:00:00|12546.5|12545|12550|12548.5|12550.2|12548.7|12546.5|12545|320
1702058700000|2023-12-08 18:05:00|12549.3|12547.8|12545.9|12544.4|12549.7|12548.7|12545.1|12543.7|263
1702059000000|2023-12-08 18:10:00|12545.5|12542.9|12546.2|12544.7|12548.9|12547.4|12545.5|12542.8|269
1702059300000|2023-12-08 18:15:00|12546.1|12544.6|12546.8|12545.3|12548.9|12547.4|12545.8|12544.3|257
1702059600000|2023-12-08 18:20:00|12546.7|12545.2|12548|12546.5|12548.4|12546.9|12544.2|12542.7|230
1702059900000|2023-12-08 18:25:00|12547.9|12546.4|12550.3|12548.8|12550.8|12549.3|12547|12545.5|239
1702060200000|2023-12-08 18:30:00|12550.2|12548.7|12554.4|12552.9|12556.1|12554.6|12549.7|12548.2|257
1702060500000|2023-12-08 18:35:00|12554.3|12552.8|12552.4|12551.5|12554.7|12553.2|12550.7|12549.8|223
1702060800000|2023-12-08 18:40:00|12552.3|12551.4|12550|12549.1|12554.2|12553|12550|12548.7|246
1702061100000|2023-12-08 18:45:00|12551|12549.5|12555.1|12553.6|12556.8|12555.3|12550.9|12549.4|218
1702061400000|2023-12-08 18:50:00|12555.2|12553.7|12553.2|12552.3|12556|12554.6|12553|12551.9|210
1702061700000|2023-12-08 18:55:00|12553.3|12552.4|12551.8|12550.9|12553.8|12552.9|12551.7|12550.8|156
1702062000000|2023-12-08 19:00:00|12551.7|12550.8|12551.8|12550.9|12554.2|12552.9|12551.5|12550.6|192
1702062300000|2023-12-08 19:05:00|12551.7|12550.8|12553.3|12552.4|12553.9|12553|12551.7|12550.8|123
1702062600000|2023-12-08 19:10:00|12553.2|12552.3|12555.6|12554.7|12556.5|12555|12553.1|12551.7|177
1702062900000|2023-12-08 19:15:00|12555.8|12554.9|12553.5|12552.6|12556.2|12555.3|12552.8|12551.7|174
1702063200000|2023-12-08 19:20:00|12553.4|12552.5|12554.7|12553.8|12555.6|12554.7|12552.8|12551.8|207
1702063500000|2023-12-08 19:25:00|12555|12554.1|12554.4|12553.5|12555.1|12554.2|12552.8|12551.9|222
1702063800000|2023-12-08 19:30:00|12554.3|12553.4|12552.3|12551.4|12555.6|12554.7|12551.8|12550.9|186
1702064100000|2023-12-08 19:35:00|12552.4|12551.5|12551.8|12550.9|12552.4|12551.5|12550.4|12549.5|147
1702064400000|2023-12-08 19:40:00|12551.6|12550.7|12551.8|12550.9|12552.6|12551.7|12551.4|12550.5|129
1702064700000|2023-12-08 19:45:00|12551.7|12550.8|12551.2|12549.7|12552.5|12551.6|12550.6|12549.6|203
1702065000000|2023-12-08 19:50:00|12551.1|12549.6|12552.4|12551.5|12553.3|12552.4|12550.9|12549.5|122
1702065300000|2023-12-08 19:55:00|12552.2|12551.3|12550.7|12549.8|12552.3|12551.4|12549.4|12548.5|185
1702065600000|2023-12-08 20:00:00|12550.5|12549.6|12548.6|12547.7|12550.8|12549.9|12548.2|12547.3|223
1702065900000|2023-12-08 20:05:00|12548.7|12547.8|12547.4|12546.5|12548.9|12548|12546.3|12545.4|189
1702066200000|2023-12-08 20:10:00|12547.3|12546.4|12544.5|12543|12547.4|12546.5|12543.7|12542.6|180
1702066500000|2023-12-08 20:15:00|12544.6|12543.1|12545.6|12544.7|12546.3|12545.4|12544.5|12543|167
1702066800000|2023-12-08 20:20:00|12545.8|12544.9|12545.9|12545|12547.4|12546.5|12545.4|12544.5|179
1702067100000|2023-12-08 20:25:00|12546.4|12545.5|12545.4|12544.5|12547.6|12546.7|12543.9|12542.6|277
1702067400000|2023-12-08 20:30:00|12545.5|12544.6|12547.1|12545.6|12547.6|12546.6|12544.6|12543.7|180
1702067700000|2023-12-08 20:35:00|12547|12545.5|12550.1|12549.2|12551.2|12549.8|12546.8|12545.3|161
1702068000000|2023-12-08 20:40:00|12549.9|12549|12549.6|12548.1|12551|12549.9|12548|12546.5|255
1702068300000|2023-12-08 20:45:00|12549.5|12548|12548.6|12547.1|12550.1|12548.8|12547.8|12546.3|282
1702068600000|2023-12-08 20:50:00|12548.9|12547.4|12545.8|12544.9|12549|12547.7|12545.3|12544.4|214
1702068900000|2023-12-08 20:55:00|12546.2|12544.7|12548.3|12547.4|12549.9|12548.4|12545.8|12544.3|307
1702069200000|2023-12-08 21:00:00|12548.5|12547.6|12548.8|12547.3|12549.2|12548.1|12547.8|12546.3|181
1702069500000|2023-12-08 21:05:00|12548.9|12547.4|12547.9|12546.4|12549|12547.5|12547.9|12546.4|136
1702069800000|2023-12-08 21:10:00|12548|12546.5|12548.2|12546.7|12548.9|12547.4|12547.9|12546.4|170
1702070100000|2023-12-08 21:15:00|12548.1|12546.6|12547.1|12545.6|12548.4|12546.9|12546.8|12545.3|86
1702070400000|2023-12-08 21:20:00|12547.2|12545.7|12547.9|12546.4|12549|12547.5|12546.7|12545.2|162
1702070700000|2023-12-08 21:25:00|12548|12546.5|12549.4|12547.9|12549.8|12548.3|12547.7|12546.2|241
1702071000000|2023-12-08 21:30:00|12549.5|12548|12547.3|12545.8|12550.1|12548.6|12547|12545.5|163
1702071300000|2023-12-08 21:35:00|12547|12545.5|12547.1|12545.6|12547.3|12545.8|12546.7|12545.2|127
1702071600000|2023-12-08 21:40:00|12547|12545.5|12547.1|12545.6|12547.4|12545.9|12546.2|12544.7|170
1702071900000|2023-12-08 21:45:00|12547.2|12545.7|12548.8|12547.3|12549.2|12547.7|12547.2|12545.7|181
1702072200000|2023-12-08 21:50:00|12548.9|12547.4|12549.3|12547.8|12550.2|12548.7|12548.7|12547.2|273
1702072500000|2023-12-08 21:55:00|12549.8|12547.4|12553.6|12543.5|12554.3|12547.5|12546|12540.5|230
1702242000000|2023-12-10 21:00:00|12545.5|12524.5|12554.9|12541.2|12559|12541.2|12545.5|12524.5|8
1702242300000|2023-12-10 21:05:00|12555.9|12540.1|12556.6|12543|12557.3|12543.1|12554.9|12540.1|7
1702242600000|2023-12-10 21:10:00|12557.8|12545.1|12553.9|12547.4|12557.8|12547.4|12553.9|12544.2|4
1702242900000|2023-12-10 21:15:00|12557.7|12544.3|12556.3|12543|12557.7|12547.4|12553.8|12543|6
1702243200000|2023-12-10 21:20:00|12556|12541.4|12547.7|12526.7|12556|12541.4|12547.6|12526.6|5
1702243500000|2023-12-10 21:25:00|12547.2|12526.2|12547.2|12526.2|12547.2|12526.2|12547.2|12526.2|1
1702243800000|2023-12-10 21:30:00|12548.5|12527.5|12541.2|12526.1|12548.5|12527.5|12536.6|12518.3|12
1702244100000|2023-12-10 21:35:00|12540.7|12525.5|12539.2|12525.9|12544.6|12525.9|12539.2|12525.1|6
1702244400000|2023-12-10 21:40:00|12539.4|12525.4|12546.9|12535.9|12546.9|12535.9|12534|12525.4|12
1702244700000|2023-12-10 21:45:00|12546.4|12535.4|12547.3|12536.3|12547.3|12536.3|12546.2|12535.2|5
1702245000000|2023-12-10 21:50:00|12545.7|12534.7|12546.2|12535.2|12546.2|12535.2|12545.7|12534.7|2
1702245300000|2023-12-10 21:55:00|12546.6|12534.7|12541.8|12529.9|12547.9|12536|12541.8|12529.9|8
1702245600000|2023-12-10 22:00:00|12542.1|12530.2|12547.4|12535.5|12547.4|12535.5|12542.1|12530.2|6
1702245900000|2023-12-10 22:05:00|12546.7|12534.8|12542.3|12530.4|12546.7|12534.8|12542.3|12530.4|2
1702246200000|2023-12-10 22:10:00|12542.8|12530.9|12544.7|12532.8|12547.6|12535.7|12542.8|12530.9|9
1702246500000|2023-12-10 22:15:00|12544.6|12532.7|12544.4|12532.5|12544.7|12532.8|12544.4|12532.5|10
1702246800000|2023-12-10 22:20:00|12544.5|12532.6|12543.2|12531.3|12544.5|12532.6|12541.5|12529.6|17
1702247100000|2023-12-10 22:25:00|12543.6|12531.7|12545|12533.1|12545|12533.1|12542.5|12530.6|33
1702247400000|2023-12-10 22:30:00|12544.9|12533|12543.6|12531.7|12545.4|12533.5|12543|12531.1|81
1702247700000|2023-12-10 22:35:00|12543.4|12531.5|12544.7|12532.8|12546.6|12534.7|12543.2|12531.3|81
1702248000000|2023-12-10 22:40:00|12544.8|12532.9|12551.8|12539.9|12552.2|12540.3|12544.4|12532.5|92
1702248300000|2023-12-10 22:45:00|12551.2|12539.3|12550.7|12538.8|12551.6|12539.7|12549.9|12538|96
1702248600000|2023-12-10 22:50:00|12550.8|12538.9|12552.9|12541|12553.8|12541.9|12550.5|12538.6|54
1702248900000|2023-12-10 22:55:00|12553|12541.1|12555.7|12543.8|12555.7|12543.8|12553|12541.1|39
1702249200000|2023-12-10 23:00:00|12554.8|12542.9|12549.8|12545.9|12554.8|12546|12547|12540.1|206
1702249500000|2023-12-10 23:05:00|12549.4|12546.3|12550|12548.5|12551.6|12549.6|12549.1|12546.3|70
1702249800000|2023-12-10 23:10:00|12550.1|12548.6|12549.3|12547.8|12550.4|12548.9|12549|12547.5|94
1702250100000|2023-12-10 23:15:00|12549.2|12547.7|12548.2|12546.7|12550.8|12549.3|12548|12546.5|129
1702250400000|2023-12-10 23:20:00|12548.1|12546.6|12552.3|12550.8|12552.4|12550.9|12548.1|12546.6|95
1702250700000|2023-12-10 23:25:00|12552.2|12550.7|12549.7|12548.2|12552.5|12551|12549.1|12547.6|141
1702251000000|2023-12-10 23:30:00|12549.3|12547.8|12549.9|12548.4|12551|12549.5|12548.9|12547.4|158
1702251300000|2023-12-10 23:35:00|12549.8|12548.3|12549.9|12548.4|12551.1|12549.6|12548.9|12547.4|118
1702251600000|2023-12-10 23:40:00|12549.8|12548.3|12548.9|12547.4|12550.3|12548.8|12548.3|12546.8|75
1702251900000|2023-12-10 23:45:00|12548.8|12547.3|12550|12548.5|12550|12548.5|12548.2|12546.7|88
1702252200000|2023-12-10 23:50:00|12549.9|12548.4|12549|12547.5|12550|12548.5|12548.8|12547.3|75
1702252500000|2023-12-10 23:55:00|12548.9|12547.4|12554.9|12553.4|12555|12553.5|12548.7|12547.2|126
1702252800000|2023-12-11 00:00:00|12555|12553.5|12557.8|12556.3|12559.2|12557.7|12555|12553.5|234
1702253100000|2023-12-11 00:05:00|12557.9|12556.4|12554.8|12553.3|12559.3|12557.8|12554.7|12553.2|224
1702253400000|2023-12-11 00:10:00|12554.1|12552.6|12558.1|12556.6|12558.1|12556.6|12553.6|12552.1|225
1702253700000|2023-12-11 00:15:00|12558.2|12556.7|12557.6|12556.1|12558.4|12556.9|12556.6|12555.1|118
1702254000000|2023-12-11 00:20:00|12557.5|12556|12558.8|12557.3|12559.9|12557.5|12557.5|12556|134
1702254300000|2023-12-11 00:25:00|12558.5|12557.6|12556.7|12555.2|12559|12557.8|12553.7|12552.2|178
1702254600000|2023-12-11 00:30:00|12556.4|12554.9|12555.5|12554|12556.7|12555.2|12553.7|12552.2|215
1702254900000|2023-12-11 00:35:00|12555.6|12554.1|12556|12554.5|12557.2|12555.7|12554.6|12553.1|174
1702255200000|2023-12-11 00:40:00|12555.9|12554.4|12553.9|12552.4|12557|12555.5|12553.7|12552.2|157
1702255500000|2023-12-11 00:45:00|12553.8|12552.3|12554.5|12553|12555.9|12554.4|12553.7|12552.2|128
1702255800000|2023-12-11 00:50:00|12554.3|12552.8|12551.7|12550.2|12554.3|12552.8|12550.9|12549.4|205
1702256100000|2023-12-11 00:55:00|12551.8|12550.3|12553.8|12552.3|12555.3|12553.9|12551.6|12550.1|245
1702256400000|2023-12-11 01:00:00|12554|12552.5|12550.8|12549.3|12555.8|12554.3|12550.5|12549|188
1702256700000|2023-12-11 01:05:00|12550.6|12549.7|12553.6|12552.1|12553.8|12552.4|12550.6|12549.7|219
1702257000000|2023-12-11 01:10:00|12553.7|12552.2|12554.6|12553.1|12554.7|12553.2|12551.6|12550.1|186
1702257300000|2023-12-11 01:15:00|12554.4|12552.9|12552.9|12551.4|12554.4|12552.9|12550.8|12549.3|373
1702257600000|2023-12-11 01:20:00|12553|12551.5|12557|12555.5|12557|12555.8|12553|12551.5|166
1702257900000|2023-12-11 01:25:00|12556.9|12555.4|12554.8|12553.3|12557.6|12556.1|12554.7|12553.2|200
1702258200000|2023-12-11 01:30:00|12554.7|12553.2|12551.8|12550.3|12555.5|12554|12550.4|12548.9|466
1702258500000|2023-12-11 01:35:00|12551.9|12550.4|12553.8|12552.3|12555.3|12553.8|12551.7|12550.2|304
1702258800000|2023-12-11 01:40:00|12553.2|12551.7|12550.7|12549.2|12554.3|12552.8|12550.7|12549.2|282
1702259100000|2023-12-11 01:45:00|12550.6|12549.1|12548.8|12547.3|12550.6|12549.1|12546.9|12545.4|214
1702259400000|2023-12-11 01:50:00|12548.9|12547.4|12546.3|12544.8|12550.1|12548.6|12546|12544.5|191
1702259700000|2023-12-11 01:55:00|12546.4|12544.9|12546.6|12545.1|12547.4|12545.9|12545.9|12544.4|146
1702260000000|2023-12-11 02:00:00|12546.4|12544.9|12544.8|12543.3|12547.2|12545.7|12544.7|12543.2|223
1702260300000|2023-12-11 02:05:00|12544.9|12543.4|12546.5|12545|12546.8|12545.3|12543.1|12541.6|188
1702260600000|2023-12-11 02:10:00|12546.6|12545.1|12545.9|12544.4|12547.7|12546.2|12545.1|12543.6|175
1702260900000|2023-12-11 02:15:00|12546.1|12544.6|12544.7|12543.8|12546.3|12544.8|12544.7|12543.7|114
1702261200000|2023-12-11 02:20:00|12544.5|12543.6|12542.9|12541.4|12544.9|12543.7|12542.3|12540.8|107
1702261500000|2023-12-11 02:25:00|12542.8|12541.3|12543.4|12541.9|12545|12543.5|12542.6|12541.1|72
1702261800000|2023-12-11 02:30:00|12543.3|12541.8|12543.8|12542.3|12544.1|12542.6|12543|12541.5|114
1702262100000|2023-12-11 02:35:00|12543.9|12542.4|12542.4|12540.9|12545|12543.5|12542.3|12540.8|142
1702262400000|2023-12-11 02:40:00|12542.3|12540.8|12544.9|12543.4|12545.1|12543.6|12542.3|12540.8|116
1702262700000|2023-12-11 02:45:00|12545|12543.5|12544.5|12543|12545|12543.5|12544.3|12542.8|99
1702263000000|2023-12-11 02:50:00|12544.4|12542.9|12544.1|12542.6|12544.9|12543.7|12543.9|12542.4|120
1702263300000|2023-12-11 02:55:00|12544|12542.5|12544|12543.1|12544.1|12543.1|12541.8|12540.5|120
1702263600000|2023-12-11 03:00:00|12543.9|12543|12543.9|12542.4|12545.1|12543.6|12542.7|12541.5|82
1702263900000|2023-12-11 03:05:00|12544.2|12542.7|12545|12543.5|12545.2|12543.7|12543.8|12542.3|92
1702264200000|2023-12-11 03:10:00|12545.1|12543.6|12543.6|12542.1|12545.2|12543.9|12543.3|12541.8|150
1702264500000|2023-12-11 03:15:00|12543.5|12542|12543.2|12541.7|12544.1|12542.6|12542.8|12541.3|113
1702264800000|2023-12-11 03:20:00|12543.3|12541.8|12543.3|12541.8|12543.8|12542.3|12542.8|12541.3|162
1702265100000|2023-12-11 03:25:00|12543.4|12541.9|12543|12541.5|12543.4|12541.9|12542.3|12540.8|83
1702265400000|2023-12-11 03:30:00|12543.1|12541.6|12542.2|12540.7|12543.9|12542.4|12541.8|12540.6|101
1702265700000|2023-12-11 03:35:00|12542.1|12540.6|12543.5|12542.6|12544.1|12543.1|12542.1|12540.6|106
1702266000000|2023-12-11 03:40:00|12543.6|12542.7|12543.5|12542.6|12544|12542.9|12542.4|12540.9|143
1702266300000|2023-12-11 03:45:00|12543.8|12542.3|12542.3|12540.8|12543.9|12542.4|12542.1|12540.6|80
1702266600000|2023-12-11 03:50:00|12542.2|12540.7|12542.2|12540.7|12542.3|12540.8|12541.3|12539.8|111
1702266900000|2023-12-11 03:55:00|12542.1|12540.6|12541.9|12540.4|12542.2|12541|12540.8|12539.7|75
1702267200000|2023-12-11 04:00:00|12541.6|12540.1|12539.2|12537.7|12542|12540.5|12539|12537.5|145
1702267500000|2023-12-11 04:05:00|12539.3|12537.8|12539.4|12537.9|12539.9|12538.4|12538.8|12537.5|70
1702267800000|2023-12-11 04:10:00|12539.3|12537.8|12538.4|12537.5|12540|12538.5|12538.4|12537.1|79
1702268100000|2023-12-11 04:15:00|12538.6|12537.7|12538.3|12536.8|12539|12537.7|12537.6|12536.1|80
1702268400000|2023-12-11 04:20:00|12538.6|12537.1|12536.6|12535.7|12539|12537.5|12536.1|12535.2|70
1702268700000|2023-12-11 04:25:00|12536.7|12535.8|12537.7|12536.2|12538.3|12536.9|12536.7|12535.7|81
1702269000000|2023-12-11 04:30:00|12537.8|12536.3|12536.7|12535.2|12537.8|12536.3|12536|12534.5|101
1702269300000|2023-12-11 04:35:00|12536.2|12534.7|12537.4|12535.9|12537.4|12535.9|12535.7|12534.2|154
1702269600000|2023-12-11 04:40:00|12537.1|12536.2|12536.6|12535.7|12538.2|12536.7|12536.6|12535.6|89
1702269900000|2023-12-11 04:45:00|12536.5|12535.6|12537.3|12535.8|12537.8|12536.4|12535.6|12534.7|64
1702270200000|2023-12-11 04:50:00|12537.2|12535.7|12536.5|12535.6|12537.8|12536.3|12536.1|12534.9|97
1702270500000|2023-12-11 04:55:00|12536.6|12535.7|12537.7|12536.2|12537.9|12537|12536.1|12535.2|56
1702270800000|2023-12-11 05:00:00|12537.8|12536.3|12537.6|12536.7|12538.2|12537.3|12537|12535.5|96
1702271100000|2023-12-11 05:05:00|12537.8|12536.9|12537.9|12537|12538.6|12537.1|12537.2|12536.3|60
1702271400000|2023-12-11 05:10:00|12537.8|12536.9|12537.8|12536.9|12538|12537.1|12537.4|12536.2|48
1702271700000|2023-12-11 05:15:00|12537.7|12536.8|12536.8|12535.9|12538.1|12537.2|12536.1|12534.9|54
1702272000000|2023-12-11 05:20:00|12537.3|12536.4|12537.5|12536.6|12538.1|12536.9|12536.8|12535.3|118
1702272300000|2023-12-11 05:25:00|12537.6|12536.7|12540|12538.5|12540.2|12539.3|12537.4|12536.2|82
1702272600000|2023-12-11 05:30:00|12539.6|12538.7|12540.7|12539.8|12541.7|12540.2|12539.6|12538.5|78
1702272900000|2023-12-11 05:35:00|12540.6|12539.7|12541.5|12540.6|12543.2|12540.7|12540.1|12538.6|82
1702273200000|2023-12-11 05:40:00|12541.6|12540.7|12543.1|12541.6|12543.2|12542|12541.5|12540.6|69
1702273500000|2023-12-11 05:45:00|12543|12541.5|12543.7|12542.2|12543.8|12542.3|12542.4|12540.9|140
1702273800000|2023-12-11 05:50:00|12543.8|12542.3|12541.9|12540.4|12543.9|12542.7|12541.8|12540.3|68
1702274100000|2023-12-11 05:55:00|12542|12540.5|12542.7|12541.2|12543.1|12541.6|12541.6|12540.1|153
1702274400000|2023-12-11 06:00:00|12542.6|12541.1|12541.8|12540.3|12542.9|12541.4|12541.1|12539.6|168
1702274700000|2023-12-11 06:05:00|12541.7|12540.2|12543.8|12542.3|12544.1|12542.9|12541.1|12539.6|133
1702275000000|2023-12-11 06:10:00|12543.7|12542.2|12542.7|12541.2|12543.7|12542.2|12541.7|12540.2|128
1702275300000|2023-12-11 06:15:00|12542.4|12541.5|12543.8|12542.3|12543.9|12542.6|12541.9|12541|75
1702275600000|2023-12-11 06:20:00|12543.7|12542.2|12543.8|12542.3|12543.9|12542.7|12542.8|12541.4|117
1702275900000|2023-12-11 06:25:00|12544.1|12542.6|12545.1|12543.6|12546.4|12544.9|12544|12542.6|173
1702276200000|2023-12-11 06:30:00|12545.2|12543.7|12543.3|12541.8|12545.9|12544.4|12543|12541.5|170
1702276500000|2023-12-11 06:35:00|12543.4|12541.9|12543.5|12542|12544.3|12542.9|12542.8|12541.3|60
1702276800000|2023-12-11 06:40:00|12543.4|12541.9|12541.4|12539.9|12543.5|12542|12540.9|12539.8|87
1702277100000|2023-12-11 06:45:00|12541.5|12540|12537.9|12537|12541.5|12540|12537.9|12536.6|100
1702277400000|2023-12-11 06:50:00|12538|12537.1|12539.5|12538|12540.1|12538.6|12537.9|12537|85
1702277700000|2023-12-11 06:55:00|12539.3|12537.8|12542.5|12541|12543.2|12541.7|12539.1|12537.6|187
1702278000000|2023-12-11 07:00:00|12542.2|12540.7|12538.4|12537.5|12543.1|12541.6|12537.7|12536.8|261
1702278300000|2023-12-11 07:05:00|12538.6|12537.7|12542.9|12541.4|12543|12541.6|12536.9|12536|302
1702278600000|2023-12-11 07:10:00|12542.8|12541.3|12545.6|12544.7|12548.4|12546.9|12542.8|12541.3|223
1702278900000|2023-12-11 07:15:00|12545.7|12544.8|12545.5|12544|12546.8|12545.3|12544.4|12543.5|243
1702279200000|2023-12-11 07:20:00|12545.4|12543.9|12545.4|12543.9|12547.2|12545.7|12544.5|12543|241
1702279500000|2023-12-11 07:25:00|12545.5|12544|12545.5|12544|12548.3|12546.8|12544.3|12542.8|286
1702279800000|2023-12-11 07:30:00|12545.7|12544.2|12545.7|12544.8|12548.6|12547.1|12545|12543.7|266
1702280100000|2023-12-11 07:35:00|12545.5|12544.6|12543.6|12542.7|12547.5|12546.6|12543.4|12542.5|216
1702280400000|2023-12-11 07:40:00|12543.5|12542.6|12540.6|12539.7|12544.9|12544|12537.4|12536.3|703
1702280700000|2023-12-11 07:45:00|12540.7|12539.8|12544|12542.5|12545.4|12544.5|12540.4|12539.1|362
1702281000000|2023-12-11 07:50:00|12543.9|12542.4|12543.9|12542.4|12546.9|12545.7|12543.3|12541.8|322
1702281300000|2023-12-11 07:55:00|12543.8|12542.3|12541.2|12539.7|12544.3|12542.8|12535.7|12534.4|515
1702281600000|2023-12-11 08:00:00|12541.5|12540|12543.9|12542.4|12545.1|12543.8|12539.8|12538.9|481
1702281900000|2023-12-11 08:05:00|12544|12542.5|12543.6|12542.7|12546.7|12545.8|12543.4|12542|319
1702282200000|2023-12-11 08:10:00|12543.7|12542.8|12547.7|12546.8|12554|12552.5|12543.6|12542.7|381
1702282500000|2023-12-11 08:15:00|12546.6|12545.1|12549.3|12548.4|12550.7|12549.8|12542.9|12542|256
1702282800000|2023-12-11 08:20:00|12549.4|12548.5|12553.1|12551.6|12553.1|12552.2|12549.3|12548.1|254
1702283100000|2023-12-11 08:25:00|12553.2|12552.3|12557|12555.5|12559.2|12557.7|12551.8|12550.3|315
1702283400000|2023-12-11 08:30:00|12557.1|12555.6|12558|12556.5|12559.5|12558.6|12556.4|12554.9|375
1702283700000|2023-12-11 08:35:00|12558.1|12556.6|12556.8|12555.3|12558.6|12557.1|12553.5|12552|332
1702284000000|2023-12-11 08:40:00|12556.7|12555.2|12555.7|12554.2|12557.7|12556.2|12553.9|12552.4|295
1702284300000|2023-12-11 08:45:00|12555.5|12554|12558|12556.5|12559.5|12558.3|12554.8|12553.3|214
1702284600000|2023-12-11 08:50:00|12558.4|12556.9|12553.4|12552.5|12558.8|12557.3|12552.4|12551.3|268
1702284900000|2023-12-11 08:55:00|12553.3|12552.4|12551.6|12550.7|12553.5|12552.6|12549.2|12547.9|271
1702285200000|2023-12-11 09:00:00|12551.5|12550.6|12548.2|12547.3|12552.7|12551.2|12547.8|12546.3|282
1702285500000|2023-12-11 09:05:00|12548.3|12547.4|12553.8|12552.3|12554.1|12552.6|12547.6|12546.1|288
1702285800000|2023-12-11 09:10:00|12553.6|12552.1|12549.7|12548.2|12553.7|12552.2|12548.8|12547.3|254
1702286100000|2023-12-11 09:15:00|12549.8|12548.3|12549.5|12548|12551.5|12550|12547.8|12546.3|289
1702286400000|2023-12-11 09:20:00|12549.6|12548.1|12552.5|12551.6|12552.5|12551.6|12547.7|12546.2|230
1702286700000|2023-12-11 09:25:00|12552.3|12551.4|12555.7|12554.8|12556.3|12555.4|12552.3|12551.4|198
1702287000000|2023-12-11 09:30:00|12555.6|12554.7|12556.9|12556|12561.3|12560.4|12554.8|12553.9|199
1702287300000|2023-12-11 09:35:00|12556.8|12555.9|12555.8|12554.3|12557.7|12556.8|12553.8|12552.3|280
1702287600000|2023-12-11 09:40:00|12555.7|12554.2|12551.5|12550|12555.8|12554.9|12550.3|12548.8|240
1702287900000|2023-12-11 09:45:00|12551.6|12550.1|12551.7|12550.8|12553.3|12552.4|12549.5|12548|291
1702288200000|2023-12-11 09:50:00|12551.6|12550.7|12551.3|12550.4|12553.5|12552.6|12550.1|12548.6|264
1702288500000|2023-12-11 09:55:00|12551.4|12550.5|12554.3|12553.4|12557.7|12556.8|12550.7|12549.3|284
1702288800000|2023-12-11 10:00:00|12554.5|12553.6|12561.5|12560.6|12561.6|12560.7|12554.2|12553.3|243
1702289100000|2023-12-11 10:05:00|12561.6|12560.7|12560|12559.1|12562.4|12561.5|12559.3|12558.4|218
1702289400000|2023-12-11 10:10:00|12560.1|12559.2|12559.6|12558.1|12560.9|12559.5|12558.4|12557.4|215
1702289700000|2023-12-11 10:15:00|12559.5|12558|12561.1|12560.2|12563.7|12562.4|12559.5|12558|290
1702290000000|2023-12-11 10:20:00|12560.7|12559.8|12560.2|12559.3|12561.7|12560.6|12558.8|12557.9|231
1702290300000|2023-12-11 10:25:00|12559.5|12558.6|12564.2|12563.3|12565.7|12564.8|12558.9|12557.9|199
1702290600000|2023-12-11 10:30:00|12564.3|12563.4|12564.7|12563.2|12566.4|12565.3|12563.8|12562.9|185
1702290900000|2023-12-11 10:35:00|12564.4|12563.5|12567.6|12566.7|12567.6|12566.7|12561.5|12560.6|155
1702291200000|2023-12-11 10:40:00|12567.8|12566.9|12566.3|12565.4|12570.6|12569.1|12565.5|12564.6|221
1702291500000|2023-12-11 10:45:00|12566.5|12565.6|12567.3|12566.4|12568.7|12567.8|12565.8|12564.9|218
1702291800000|2023-12-11 10:50:00|12567.2|12566.3|12576.5|12575|12577.6|12576.2|12566.8|12565.9|202
1702292100000|2023-12-11 10:55:00|12576|12575.1|12572.9|12572|12577.5|12576.6|12571.9|12571|301
1702292400000|2023-12-11 11:00:00|12572.8|12571.9|12576.3|12575.4|12577.3|12576.4|12572.2|12571|281
1702292700000|2023-12-11 11:05:00|12576.2|12575.3|12574|12573.1|12578.2|12577.3|12572.7|12571.8|219
1702293000000|2023-12-11 11:10:00|12573.9|12573|12578.9|12578|12579.7|12578.8|12573.9|12573|211
1702293300000|2023-12-11 11:15:00|12578.8|12577.9|12577.5|12576.6|12580.9|12580|12575.9|12575|224
1702293600000|2023-12-11 11:20:00|12577.3|12576.4|12576.7|12575.8|12579|12578.1|12575.6|12574.7|179
1702293900000|2023-12-11 11:25:00|12576.8|12575.9|12579.5|12578.6|12579.7|12578.8|12576.3|12575.1|229
1702294200000|2023-12-11 11:30:00|12579.7|12578.8|12579.6|12578.1|12583.4|12581.9|12578.4|12576.9|455
1702294500000|2023-12-11 11:35:00|12579.7|12578.2|12578.6|12577.1|12581.2|12579.7|12578|12576.5|262
1702294800000|2023-12-11 11:40:00|12578.5|12577|12579.7|12578.2|12580.5|12579.3|12577|12575.5|253
1702295100000|2023-12-11 11:45:00|12579.5|12578|12581.5|12580|12581.5|12580|12578.5|12577.2|208
1702295400000|2023-12-11 11:50:00|12581.6|12580.1|12583.5|12582|12585.5|12584.3|12581.2|12579.7|296
1702295700000|2023-12-11 11:55:00|12583.8|12582.3|12590.6|12589.1|12590.6|12589.7|12583.7|12582.2|320
1702296000000|2023-12-11 12:00:00|12591.3|12589.8|12588|12587.1|12591.6|12590.1|12586.4|12585.2|228
1702296300000|2023-12-11 12:05:00|12588.1|12587.2|12586.3|12585.4|12588.3|12587.2|12585.5|12584.2|169
1702296600000|2023-12-11 12:10:00|12586.2|12585.3|12585.4|12583.9|12586.8|12585.9|12584.5|12583.6|110
1702296900000|2023-12-11 12:15:00|12584.8|12583.3|12588.5|12587.6|12590.8|12589.9|12584.7|12583.2|222
1702297200000|2023-12-11 12:20:00|12588.4|12587.5|12589.6|12588.1|12590.4|12589.5|12587.4|12586.3|267
1702297500000|2023-12-11 12:25:00|12589.7|12588.2|12584.4|12583.5|12589.7|12588.2|12584.3|12583.3|376
1702297800000|2023-12-11 12:30:00|12584.3|12583.4|12580.1|12579.2|12585.8|12584.9|12580.1|12579.2|281
1702298100000|2023-12-11 12:35:00|12579.7|12578.8|12580.4|12578.9|12583.2|12582.3|12577|12576.1|322
1702298400000|2023-12-11 12:40:00|12580.5|12579|12579.2|12578.3|12580.5|12579.6|12576.4|12575|214
1702298700000|2023-12-11 12:45:00|12579.1|12578.2|12580.3|12579.4|12581.7|12580.8|12578.5|12577.6|168
1702299000000|2023-12-11 12:50:00|12580.2|12579.3|12577.3|12576.4|12581.5|12580.6|12576.5|12575.6|147
1702299300000|2023-12-11 12:55:00|12577.4|12576.5|12577.9|12577|12581.7|12580.8|12574.2|12572.7|304
1702299600000|2023-12-11 13:00:00|12578|12577.1|12571.3|12570.4|12578.2|12577.3|12570.5|12569.5|316
1702299900000|2023-12-11 13:05:00|12571.4|12570.5|12570.3|12569.4|12572.5|12571.6|12567.5|12566|318
1702300200000|2023-12-11 13:10:00|12570.2|12569.3|12571.5|12570.6|12571.7|12570.8|12565|12564.1|324
1702300500000|2023-12-11 13:15:00|12571.4|12570.5|12573.7|12572.8|12574.4|12573.5|12570.2|12569.3|185
1702300800000|2023-12-11 13:20:00|12573.3|12572.4|12576.4|12575.5|12576.7|12575.8|12573.1|12572.2|343
1702301100000|2023-12-11 13:25:00|12576.2|12575.3|12572.5|12571.6|12576.6|12575.7|12571.3|12569.8|227
1702301400000|2023-12-11 13:30:00|12572.6|12571.7|12571.5|12570.6|12572.9|12571.8|12568.7|12567.4|313
1702301700000|2023-12-11 13:35:00|12571.4|12570.5|12574.5|12573.6|12576.3|12575.4|12570.6|12569.7|266
1702302000000|2023-12-11 13:40:00|12574.6|12573.7|12570.7|12569.8|12575.4|12574.5|12570.7|12569.8|234
1702302300000|2023-12-11 13:45:00|12570.5|12569.6|12569.6|12568.7|12571.3|12570.4|12567.3|12566|317
1702302600000|2023-12-11 13:50:00|12569.5|12568.6|12574.8|12573.3|12574.9|12573.4|12568.2|12566.7|336
1702302900000|2023-12-11 13:55:00|12574.3|12573.4|12581.5|12580.6|12583|12582|12574.3|12573.4|425
1702303200000|2023-12-11 14:00:00|12581.6|12580.7|12574.6|12573.1|12582.5|12581.6|12574.5|12573|404
1702303500000|2023-12-11 14:05:00|12574.5|12573|12570.8|12569.9|12574.6|12573.7|12569.7|12568.8|309
1702303800000|2023-12-11 14:10:00|12571|12570.1|12571.2|12570.3|12572.6|12571.7|12569.2|12568.3|304
1702304100000|2023-12-11 14:15:00|12571.1|12570.2|12563.7|12562.8|12571.6|12570.7|12562|12561.1|440
1702304400000|2023-12-11 14:20:00|12563.5|12562.6|12565.7|12564.8|12565.8|12564.9|12562.1|12561.2|343
1702304700000|2023-12-11 14:25:00|12565.6|12564.7|12571|12569.5|12571.1|12569.6|12564.2|12563.3|424
1702305000000|2023-12-11 14:30:00|12571.2|12569.7|12566.6|12565.7|12574.7|12573.7|12566.6|12565.4|577
1702305300000|2023-12-11 14:35:00|12566.7|12565.8|12572.3|12571.4|12574.6|12573.7|12566.7|12565.8|443
1702305600000|2023-12-11 14:40:00|12572.2|12571.3|12577.2|12576.3|12577.3|12576.4|12571.7|12570.8|374
1702305900000|2023-12-11 14:45:00|12577.1|12576.2|12576.2|12575.3|12577.9|12576.6|12575.3|12574.2|317
1702306200000|2023-12-11 14:50:00|12576.3|12575.4|12572|12571.1|12576.5|12575.6|12571.1|12570.2|318
1702306500000|2023-12-11 14:55:00|12571.8|12570.9|12567.4|12566.5|12572.3|12571.4|12566.7|12565.8|309
1702306800000|2023-12-11 15:00:00|12567.3|12566.4|12564.1|12563.2|12568.2|12567.3|12562.7|12561.5|462
1702307100000|2023-12-11 15:05:00|12564.3|12563.4|12571.6|12570.7|12573.7|12572.8|12564.3|12563.3|492
1702307400000|2023-12-11 15:10:00|12571.7|12570.8|12575|12574.1|12576.9|12576|12571.3|12570.4|358
1702307700000|2023-12-11 15:15:00|12575.1|12574.2|12573.3|12572.4|12576.9|12576|12572.2|12571.3|314
1702308000000|2023-12-11 15:20:00|12573.4|12572.5|12571.5|12570.6|12574.1|12573.2|12571|12569.7|373
1702308300000|2023-12-11 15:25:00|12571.7|12570.8|12563.3|12562.4|12571.7|12570.8|12562.1|12560.6|380
1702308600000|2023-12-11 15:30:00|12563.2|12562.3|12567.3|12566.4|12567.7|12566.4|12562|12560.8|382
1702308900000|2023-12-11 15:35:00|12567.4|12566.5|12564.7|12563.2|12568.2|12567.3|12563.7|12562.2|303
1702309200000|2023-12-11 15:40:00|12564.6|12563.1|12559.7|12558.8|12564.8|12563.6|12556.6|12555.7|376
1702309500000|2023-12-11 15:45:00|12559.6|12558.7|12560.3|12558.8|12563.5|12562.3|12555.9|12554.4|473
1702309800000|2023-12-11 15:50:00|12560.2|12558.7|12553.9|12553|12561.5|12560|12553.9|12553|399
1702310100000|2023-12-11 15:55:00|12554|12553.1|12550.8|12549.9|12555.6|12554.7|12548.9|12548|526
1702310400000|2023-12-11 16:00:00|12550.7|12549.8|12554.8|12553.3|12555.2|12554.3|12549.2|12548.3|450
1702310700000|2023-12-11 16:05:00|12554.7|12553.2|12551.7|12550.2|12555.8|12554.5|12551.6|12550.1|252
1702311000000|2023-12-11 16:10:00|12551.6|12550.1|12548.6|12547.1|12554.3|12553.1|12548.4|12547|337
1702311300000|2023-12-11 16:15:00|12548.4|12547.5|12549.1|12547.6|12551.3|12550.3|12546.1|12544.8|381
1702311600000|2023-12-11 16:20:00|12549.2|12547.7|12543.7|12542.8|12549.2|12547.7|12543.7|12542.8|258
1702311900000|2023-12-11 16:25:00|12543.9|12543|12547.6|12546.7|12548.4|12547.5|12543.5|12542.6|252
1702312200000|2023-12-11 16:30:00|12547.7|12546.8|12545.7|12544.8|12551.8|12550.9|12543.7|12542.8|379
1702312500000|2023-12-11 16:35:00|12545.9|12545|12548|12546.5|12549.3|12548.1|12544.7|12543.8|369
1702312800000|2023-12-11 16:40:00|12548.1|12546.6|12549.7|12548.2|12549.8|12548.5|12546.8|12545.9|276
1702313100000|2023-12-11 16:45:00|12549.8|12548.3|12547.2|12545.7|12550|12548.5|12546.9|12545.6|324
1702313400000|2023-12-11 16:50:00|12547.3|12545.8|12550.5|12549.6|12551.5|12550.6|12547.1|12545.6|245
1702313700000|2023-12-11 16:55:00|12550.3|12549.4|12548.6|12547.7|12551|12550.1|12548.4|12547.5|211
1702314000000|2023-12-11 17:00:00|12548.5|12547.6|12555.5|12554.6|12555.8|12554.9|12548.5|12547.6|229
1702314300000|2023-12-11 17:05:00|12555.6|12554.7|12553.1|12551.6|12556.7|12555.8|12550.7|12549.8|260
1702314600000|2023-12-11 17:10:00|12553|12551.5|12556.7|12555.8|12557.4|12556.5|12551.3|12550.3|184
1702314900000|2023-12-11 17:15:00|12556.6|12555.7|12552.3|12551.4|12556.7|12555.8|12552|12551.1|260
1702315200000|2023-12-11 17:20:00|12552.1|12551.2|12551.2|12550.3|12554.8|12553.9|12550.7|12549.8|157
1702315500000|2023-12-11 17:25:00|12551.4|12550.5|12550.4|12549.5|12551.7|12550.8|12548.5|12547.6|173
1702315800000|2023-12-11 17:30:00|12550.7|12549.2|12544.8|12543.9|12550.9|12549.4|12544.4|12543|262
1702316100000|2023-12-11 17:35:00|12544.7|12543.8|12548.4|12547.5|12548.7|12547.8|12544.5|12543|155
1702316400000|2023-12-11 17:40:00|12548.3|12547.4|12547.5|12546.6|12548.3|12547.4|12546.6|12545.7|129
1702316700000|2023-12-11 17:45:00|12547.4|12546.5|12543.6|12542.7|12547.7|12546.8|12542.6|12541.2|184
1702317000000|2023-12-11 17:50:00|12543.5|12542.6|12542.2|12541.3|12543.7|12542.8|12541.7|12540.4|170
1702317300000|2023-12-11 17:55:00|12542.3|12541.4|12541|12539.5|12542.4|12541.5|12540.4|12539.3|171
1702317600000|2023-12-11 18:00:00|12540.9|12539.4|12546.9|12545.4|12547.6|12546.3|12539|12537.5|476
1702317900000|2023-12-11 18:05:00|12546.8|12545.3|12547.9|12546.4|12549.6|12548.1|12546|12544.5|363
1702318200000|2023-12-11 18:10:00|12547.8|12546.3|12546.6|12545.7|12549.4|12548.5|12546.5|12545.6|239
1702318500000|2023-12-11 18:15:00|12547.1|12546.2|12548|12547.1|12548.8|12547.5|12546.9|12545.4|255
1702318800000|2023-12-11 18:20:00|12548.1|12547.2|12551.8|12550.3|12552|12550.8|12548.1|12547.2|166
1702319100000|2023-12-11 18:25:00|12551.7|12550.2|12554.1|12553.2|12554.4|12553.5|12551.4|12549.9|246
1702319400000|2023-12-11 18:30:00|12554.2|12553.3|12556.7|12555.2|12557.4|12555.9|12553.3|12551.8|289
1702319700000|2023-12-11 18:35:00|12556.8|12555.3|12554.8|12553.3|12557.3|12555.8|12553.4|12552|195
1702320000000|2023-12-11 18:40:00|12554.7|12553.2|12556.1|12555.2|12556.6|12555.3|12554.7|12553.2|138
1702320300000|2023-12-11 18:45:00|12555.7|12554.8|12557.3|12556.4|12557.4|12556.5|12555.2|12554|110
1702320600000|2023-12-11 18:50:00|12557.2|12556.3|12559.5|12558.6|12560.3|12559.4|12556.5|12555.6|147
1702320900000|2023-12-11 18:55:00|12559.3|12558.4|12561.9|12561|12562.3|12561.4|12558.4|12557.5|89
1702321200000|2023-12-11 19:00:00|12561.8|12560.9|12563.7|12562.8|12564.4|12563.5|12561.8|12560.9|150
1702321500000|2023-12-11 19:05:00|12563.3|12562.4|12567.1|12565.6|12567.5|12566|12562.8|12561.9|182
1702321800000|2023-12-11 19:10:00|12567|12565.5|12566.3|12565.4|12568.2|12567.3|12566.3|12565.4|157
1702322100000|2023-12-11 19:15:00|12566.2|12565.3|12566.1|12564.6|12567.1|12566.2|12564.7|12563.8|139
1702322400000|2023-12-11 19:20:00|12566|12564.5|12564.8|12563.9|12566.7|12565.7|12563.1|12562.2|143
1702322700000|2023-12-11 19:25:00|12564.7|12563.8|12565|12564.1|12565.4|12564.5|12563.6|12562.7|223
1702323000000|2023-12-11 19:30:00|12565.1|12564.2|12564.3|12562.8|12565.1|12564.2|12563.9|12562.8|125
1702323300000|2023-12-11 19:35:00|12564.4|12562.9|12560.6|12559.7|12564.5|12563|12560.2|12558.7|174
1702323600000|2023-12-11 19:40:00|12561|12560.1|12559.6|12558.1|12561|12560.1|12558.9|12558|113
1702323900000|2023-12-11 19:45:00|12559.5|12558|12559.7|12558.2|12560.7|12559.2|12558.9|12557.4|111
1702324200000|2023-12-11 19:50:00|12559.9|12558.4|12556.2|12554.7|12559.9|12558.4|12556|12554.5|169
1702324500000|2023-12-11 19:55:00|12556.4|12554.9|12555.6|12554.7|12556.7|12555.4|12554.2|12553.2|125
1702324800000|2023-12-11 20:00:00|12555.5|12554.6|12553.9|12553|12556.3|12555.4|12553.3|12552.4|87
1702325100000|2023-12-11 20:05:00|12554|12553.1|12555.8|12554.9|12557|12555.7|12554|12553.1|92
1702325400000|2023-12-11 20:10:00|12555.9|12555|12556.9|12555.4|12556.9|12555.4|12554.7|12553.6|124
1702325700000|2023-12-11 20:15:00|12557|12555.5|12558.3|12556.8|12558.7|12557.4|12556.7|12555.2|93
1702326000000|2023-12-11 20:20:00|12558.4|12556.9|12558.4|12557.5|12558.6|12557.5|12556.8|12555.7|109
1702326300000|2023-12-11 20:25:00|12558.3|12557.4|12558.2|12556.7|12558.9|12557.4|12557.9|12556.4|104
1702326600000|2023-12-11 20:30:00|12558.4|12556.9|12556.5|12555.6|12558.6|12557.2|12555.5|12554.5|128
1702326900000|2023-12-11 20:35:00|12556.4|12555.5|12556.8|12555.9|12557.1|12556.2|12555.7|12554.5|88
1702327200000|2023-12-11 20:40:00|12557.2|12556.3|12556.3|12555.4|12557.9|12556.4|12556.2|12555.3|138
1702327500000|2023-12-11 20:45:00|12556.2|12555.3|12556.3|12555.4|12556.4|12555.5|12555.5|12554|109
1702327800000|2023-12-11 20:50:00|12556.2|12555.3|12556.3|12555.4|12556.9|12556|12555.8|12554.9|74
1702328100000|2023-12-11 20:55:00|12556|12555.1|12557.3|12556.4|12557.7|12556.8|12555.6|12554.7|127
1702328400000|2023-12-11 21:00:00|12557.2|12556.3|12557|12555.5|12557.5|12556.6|12556.5|12555|129
1702328700000|2023-12-11 21:05:00|12556.9|12555.4|12557.9|12556.4|12557.9|12556.5|12556.9|12555.4|68
1702329000000|2023-12-11 21:10:00|12557.8|12556.3|12557.8|12556.3|12557.9|12556.7|12556.8|12555.9|68
1702329300000|2023-12-11 21:15:00|12557.9|12556.4|12559.4|12558.5|12559.8|12558.6|12557.9|12556.4|67
1702329600000|2023-12-11 21:20:00|12559.3|12558.4|12558.5|12557.6|12559.6|12558.5|12558|12556.5|51
1702329900000|2023-12-11 21:25:00|12558.6|12557.7|12555.3|12554.4|12558.6|12557.7|12555|12554.1|68
1702330200000|2023-12-11 21:30:00|12555.2|12554.3|12554.5|12553.6|12555.3|12554.4|12554.3|12553.3|42
1702330500000|2023-12-11 21:35:00|12554.4|12553.5|12554.5|12553|12554.9|12553.6|12553.9|12552.7|59
1702330800000|2023-12-11 21:40:00|12554.6|12553.1|12554.1|12552.6|12555.1|12553.6|12554|12552.5|51
1702331100000|2023-12-11 21:45:00|12554|12552.5|12555|12553.5|12555|12553.5|12554|12552.5|41
1702331400000|2023-12-11 21:50:00|12554.9|12553.4|12554.8|12553.3|12555.5|12554|12554.7|12553.2|45
1702331700000|2023-12-11 21:55:00|12555.6|12552.5|12557.9|12553|12558.4|12554.5|12555.5|12552.2|162
1702332000000|2023-12-11 22:00:00|12560.6|12549.5|12560.8|12548.9|12561.5|12549.6|12560.6|12548.9|7
1702332300000|2023-12-11 22:05:00|12561.1|12549.2|12565.5|12553.6|12566.1|12554.2|12561.1|12549.2|11
1702332600000|2023-12-11 22:10:00|12565.8|12553.9|12565.4|12553.5|12566.1|12554.2|12564.3|12552.4|42
1702332900000|2023-12-11 22:15:00|12565.3|12553.4|12564.7|12552.8|12565.4|12553.5|12561.7|12549.8|70
1702333200000|2023-12-11 22:20:00|12564.8|12552.9|12565.5|12553.6|12566|12554.1|12564.8|12552.9|37
1702333500000|2023-12-11 22:25:00|12565.4|12553.5|12565.5|12553.6|12566|12554.1|12565.3|12553.4|22
1702333800000|2023-12-11 22:30:00|12565.6|12553.7|12564.2|12552.3|12565.6|12553.7|12558.4|12549.2|143
1702334100000|2023-12-11 22:35:00|12565|12553.1|12559|12551.3|12565.3|12553.4|12559|12551|100
1702334400000|2023-12-11 22:40:00|12559.2|12550.9|12564.6|12552.7|12564.6|12552.7|12558.8|12550.7|82
1702334700000|2023-12-11 22:45:00|12564.1|12552.2|12562.5|12553.9|12564.5|12554.2|12562.2|12552|137
1702335000000|2023-12-11 22:50:00|12562.6|12553.8|12560.3|12551.1|12564|12554|12558.8|12551|136
1702335300000|2023-12-11 22:55:00|12560.4|12551.2|12561.3|12552.4|12563.9|12552.9|12559.6|12551|174
1702335600000|2023-12-11 23:00:00|12561.5|12552.3|12553.4|12551|12561.7|12552.5|12553.2|12550.4|122
1702335900000|2023-12-11 23:05:00|12552.9|12551.4|12552.9|12551.4|12553.2|12551.7|12552.9|12551.4|16
1702336200000|2023-12-11 23:10:00|12553|12551.5|12554.2|12552.7|12555.2|12553.7|12553|12551.5|39
1702336500000|2023-12-11 23:15:00|12554.3|12552.8|12554.1|12552.6|12554.3|12552.8|12553.2|12551.7|34
1702336800000|2023-12-11 23:20:00|12554|12552.5|12554.1|12552.6|12554.2|12552.7|12554|12552.5|46
1702337100000|2023-12-11 23:25:00|12554|12552.5|12554|12552.5|12554.3|12552.8|12553.9|12552.4|38
1702337400000|2023-12-11 23:30:00|12554.1|12552.6|12554.2|12552.7|12554.4|12552.9|12553.6|12552.1|59
1702337700000|2023-12-11 23:35:00|12554.1|12552.6|12554.2|12552.7|12555.2|12553.7|12554|12552.5|50
1702338000000|2023-12-11 23:40:00|12554.3|12552.8|12554.2|12552.7|12554.4|12552.9|12554|12552.5|42
1702338300000|2023-12-11 23:45:00|12554.3|12552.8|12554.4|12552.9|12555.1|12553.6|12554.1|12552.6|52
1702338600000|2023-12-11 23:50:00|12554.3|12552.8|12554.3|12552.8|12554.5|12553|12554.1|12552.6|57
1702338900000|2023-12-11 23:55:00|12554.4|12552.9|12554.2|12552.7|12554.4|12552.9|12553.8|12552.3|21
1702339200000|2023-12-12 00:00:00|12554.1|12552.6|12554.1|12552.6|12555.4|12553.9|12554|12552.5|92
1702339500000|2023-12-12 00:05:00|12554.2|12552.7|12555.2|12553.7|12555.4|12553.9|12554.2|12552.7|92
1702339800000|2023-12-12 00:10:00|12555.1|12553.6|12555.4|12553.9|12555.9|12554.4|12554.9|12553.4|54
1702340100000|2023-12-12 00:15:00|12555.3|12553.8|12556.2|12554.7|12556.2|12554.7|12555.1|12553.6|67
1702340400000|2023-12-12 00:20:00|12556.5|12555|12558.3|12556.8|12559.2|12557.7|12556.3|12554.8|86
1702340700000|2023-12-12 00:25:00|12558.4|12556.9|12559.1|12557.6|12559.1|12557.6|12557.9|12556.4|118
1702341000000|2023-12-12 00:30:00|12559|12557.5|12560.4|12558.9|12560.6|12559.1|12558|12556.5|135
1702341300000|2023-12-12 00:35:00|12560.3|12558.8|12562|12560.5|12562.4|12560.9|12560.3|12558.8|80
1702341600000|2023-12-12 00:40:00|12561.9|12560.4|12562.1|12560.6|12562.9|12561.5|12561.4|12559.9|103
1702341900000|2023-12-12 00:45:00|12562|12560.5|12563.1|12561.6|12563.3|12561.8|12561.9|12560.4|84
1702342200000|2023-12-12 00:50:00|12563|12561.5|12561.8|12560.9|12563.7|12562.3|12561.1|12560.2|87
1702342500000|2023-12-12 00:55:00|12561.9|12561|12562.7|12561.2|12565.2|12563.7|12561.8|12560.8|93
1702342800000|2023-12-12 01:00:00|12562.5|12561|12565.2|12563.7|12565.7|12564.2|12562.1|12560.6|95
1702343100000|2023-12-12 01:05:00|12565.4|12563.9|12568|12566.5|12568.2|12566.7|12565.3|12563.8|112
1702343400000|2023-12-12 01:10:00|12567.9|12566.4|12567.1|12565.6|12570|12568.5|12566.8|12565.5|104
1702343700000|2023-12-12 01:15:00|12567.2|12565.7|12568.8|12567.3|12570.3|12568.8|12565.1|12563.6|200
1702344000000|2023-12-12 01:20:00|12568.7|12567.2|12566.9|12565.4|12569.8|12568.3|12566.8|12565.3|128
1702344300000|2023-12-12 01:25:00|12566.8|12565.3|12567|12565.5|12567.2|12565.8|12565.9|12564.4|69
1702344600000|2023-12-12 01:30:00|12567.1|12565.6|12566.4|12565.5|12567.8|12566.4|12565.9|12564.5|158
1702344900000|2023-12-12 01:35:00|12566.5|12565.6|12567.8|12566.3|12567.8|12566.3|12565.8|12564.4|143
1702345200000|2023-12-12 01:40:00|12567.6|12566.1|12567|12565.5|12567.8|12566.3|12566|12564.5|93
1702345500000|2023-12-12 01:45:00|12567.2|12565.7|12566.1|12564.6|12567.2|12565.8|12565.9|12564.4|70
1702345800000|2023-12-12 01:50:00|12566|12564.5|12567.8|12566.3|12568.6|12567.1|12565.7|12563.8|100
1702346100000|2023-12-12 01:55:00|12567.9|12566.4|12565.7|12564.8|12568.3|12566.8|12565.7|12564.4|83
1702346400000|2023-12-12 02:00:00|12565.8|12564.9|12565.7|12564.2|12566.2|12565.3|12564.9|12563.4|105
1702346700000|2023-12-12 02:05:00|12565.6|12564.1|12569.1|12567.6|12570.2|12569|12565.3|12563.8|109
1702347000000|2023-12-12 02:10:00|12569|12567.5|12568.4|12566.9|12569.7|12568.2|12568|12566.5|110
1702347300000|2023-12-12 02:15:00|12568.7|12567.2|12569.3|12567.8|12570.4|12568.9|12568.7|12567.2|92
1702347600000|2023-12-12 02:20:00|12569.5|12568|12569.4|12568.5|12569.6|12568.5|12567.5|12566.4|114
1702347900000|2023-12-12 02:25:00|12569.5|12568.6|12568.7|12567.8|12569.5|12568.6|12568.4|12567.2|78
1702348200000|2023-12-12 02:30:00|12568.8|12567.9|12569.1|12567.6|12569.1|12567.9|12567|12565.8|61
1702348500000|2023-12-12 02:35:00|12569.2|12567.7|12567.5|12566.6|12569.8|12568.9|12567.4|12566.5|68
1702348800000|2023-12-12 02:40:00|12567.1|12566.2|12568.6|12567.7|12568.9|12568|12566.5|12565.6|76
1702349100000|2023-12-12 02:45:00|12568.5|12567.6|12567.6|12566.7|12568.9|12567.8|12567.4|12566.1|59
1702349400000|2023-12-12 02:50:00|12567.5|12566.6|12565.4|12564.5|12567.9|12566.9|12564.5|12563.5|55
1702349700000|2023-12-12 02:55:00|12565.5|12564.6|12564.5|12563.6|12566.6|12565.7|12564.4|12563.5|57
1702350000000|2023-12-12 03:00:00|12564.4|12563.5|12566.6|12565.7|12566.9|12566|12563.9|12563|72
1702350300000|2023-12-12 03:05:00|12566.7|12565.2|12568.8|12567.3|12568.8|12567.3|12566.7|12565.2|97
1702350600000|2023-12-12 03:10:00|12569|12567.5|12569.9|12568.4|12570.4|12568.9|12568.6|12567.1|81
1702350900000|2023-12-12 03:15:00|12569.6|12568.7|12570.2|12568.7|12570.8|12569.3|12568.8|12567.3|93
1702351200000|2023-12-12 03:20:00|12570.1|12568.6|12570.2|12569.3|12570.6|12569.4|12569.6|12568.1|78
1702351500000|2023-12-12 03:25:00|12570.3|12569.4|12573.6|12572.1|12573.7|12572.2|12570.3|12569.3|90
1702351800000|2023-12-12 03:30:00|12573.8|12572.3|12574|12572.5|12576.2|12574.7|12573.2|12571.7|132
1702352100000|2023-12-12 03:35:00|12574.1|12572.6|12574.2|12572.7|12574.9|12573.4|12573.8|12572.3|46
1702352400000|2023-12-12 03:40:00|12574.3|12572.8|12573.7|12572.2|12575.1|12573.6|12572.9|12571.4|82
1702352700000|2023-12-12 03:45:00|12573.9|12572.4|12574.4|12573.5|12574.9|12573.7|12573.8|12572.3|39
1702353000000|2023-12-12 03:50:00|12574.3|12573.4|12575.5|12574|12575.5|12574.5|12574.3|12572.8|46
1702353300000|2023-12-12 03:55:00|12575.4|12573.9|12575.9|12574.4|12576.8|12575.3|12574.9|12573.4|133
1702353600000|2023-12-12 04:00:00|12576|12574.5|12575|12573.5|12576|12574.5|12573.7|12572.2|84
1702353900000|2023-12-12 04:05:00|12574.9|12573.4|12574.9|12573.4|12575.9|12574.4|12574.7|12573.3|46
1702354200000|2023-12-12 04:10:00|12575|12573.5|12574.6|12573.1|12575.9|12574.4|12573.9|12572.4|97
1702354500000|2023-12-12 04:15:00|12574.7|12573.2|12574.9|12573.4|12575.8|12574.3|12573.7|12572.2|80
1702354800000|2023-12-12 04:20:00|12574.8|12573.3|12574.9|12573.4|12575.5|12574|12574.7|12573.2|59
1702355100000|2023-12-12 04:25:00|12575.1|12573.6|12573.9|12572.4|12575.3|12573.8|12572.8|12571.3|80
1702355400000|2023-12-12 04:30:00|12574|12572.5|12575.1|12573.6|12575.2|12573.7|12573.6|12572.2|76
1702355700000|2023-12-12 04:35:00|12575|12573.5|12574.3|12572.8|12575.1|12573.6|12573.9|12572.4|94
1702356000000|2023-12-12 04:40:00|12574.2|12572.7|12573|12571.5|12574.2|12572.7|12572.8|12571.3|86
1702356300000|2023-12-12 04:45:00|12573.1|12571.6|12573.3|12571.8|12573.7|12572.2|12572.7|12571.3|53
1702356600000|2023-12-12 04:50:00|12573.4|12571.9|12574.7|12573.2|12575|12573.9|12573.1|12571.8|77
1702356900000|2023-12-12 04:55:00|12574.6|12573.1|12576|12574.5|12576.9|12575.4|12573.8|12572.3|120
1702357200000|2023-12-12 05:00:00|12576.1|12574.6|12577|12575.5|12577.1|12575.6|12576.1|12574.6|130
1702357500000|2023-12-12 05:05:00|12576.9|12575.4|12578.8|12577.3|12579.1|12577.6|12576|12574.5|117
1702357800000|2023-12-12 05:10:00|12579|12577.5|12579.9|12578.4|12580.1|12578.6|12578.6|12577.1|79
1702358100000|2023-12-12 05:15:00|12579.8|12578.3|12580.8|12579.3|12581|12579.5|12578.2|12576.7|67
1702358400000|2023-12-12 05:20:00|12580.9|12579.4|12582.8|12581.3|12582.9|12581.4|12580.1|12578.6|101
1702358700000|2023-12-12 05:25:00|12582.6|12581.1|12581.7|12580.2|12583.7|12582.2|12581.7|12580.2|66
1702359000000|2023-12-12 05:30:00|12581.6|12580.1|12582.9|12581.4|12583.2|12581.7|12580.6|12579.1|140
1702359300000|2023-12-12 05:35:00|12583|12581.5|12583.7|12582.2|12583.9|12582.4|12582.1|12580.6|118
1702359600000|2023-12-12 05:40:00|12583.8|12582.3|12583.7|12582.2|12584.4|12582.9|12583.4|12581.9|126
1702359900000|2023-12-12 05:45:00|12583.6|12582.1|12584|12582.5|12584.6|12583.1|12582.5|12581|109
1702360200000|2023-12-12 05:50:00|12584.1|12582.6|12580.8|12579.3|12584.1|12582.6|12580.7|12579.2|187
1702360500000|2023-12-12 05:55:00|12580.9|12579.4|12576.7|12575.2|12580.9|12579.4|12576.5|12575|230
1702360800000|2023-12-12 06:00:00|12576.8|12575.3|12575.9|12574.4|12577.7|12576.2|12575.8|12574.3|153
1702361100000|2023-12-12 06:05:00|12576|12574.5|12576.4|12574.9|12577|12575.8|12574|12572.5|113
1702361400000|2023-12-12 06:10:00|12576.3|12574.8|12578.6|12577.7|12579.4|12577.9|12576|12574.5|163
1702361700000|2023-12-12 06:15:00|12578.5|12577.6|12577.7|12576.2|12579|12577.6|12576.7|12575.2|97
1702362000000|2023-12-12 06:20:00|12577.5|12576|12578.2|12576.7|12580|12578.5|12577.2|12576|91
1702362300000|2023-12-12 06:25:00|12578.3|12576.8|12579.4|12577.9|12579.8|12578.3|12577.1|12575.6|87
1702362600000|2023-12-12 06:30:00|12579.3|12577.8|12581.5|12580|12581.6|12580.1|12577.4|12576|82
1702362900000|2023-12-12 06:35:00|12581.8|12580.3|12580.9|12579.4|12581.9|12580.4|12579.9|12578.4|82
1702363200000|2023-12-12 06:40:00|12580.8|12579.3|12579.9|12578.4|12581.4|12579.9|12579.7|12578.2|75
1702363500000|2023-12-12 06:45:00|12579.8|12578.3|12579.9|12578.4|12580.3|12578.8|12579|12577.6|111
1702363800000|2023-12-12 06:50:00|12579.7|12578.2|12583.6|12582.1|12584|12582.5|12579.7|12578.2|89
1702364100000|2023-12-12 06:55:00|12583.5|12582|12580.7|12577.4|12583.7|12582.2|12580.1|12577.4|182
1702364400000|2023-12-12 07:00:00|12581.7|12575.3|12579.8|12578.3|12584.2|12580.2|12561.7|12559.1|885
1702364700000|2023-12-12 07:05:00|12579.2|12577.7|12584.7|12583.2|12584.8|12583.3|12578.8|12577.3|360
1702365000000|2023-12-12 07:10:00|12584.6|12583.1|12579.8|12578.3|12585.3|12583.8|12579.8|12578.3|433
1702365300000|2023-12-12 07:15:00|12579.9|12578.4|12579.8|12578.3|12582.4|12580.9|12579.4|12577.9|322
1702365600000|2023-12-12 07:20:00|12579.7|12578.2|12579.9|12578.4|12581.9|12580.4|12578.7|12577.2|243
1702365900000|2023-12-12 07:25:00|12579.8|12578.3|12578.7|12577.2|12581.8|12580.3|12578.7|12577.2|280
1702366200000|2023-12-12 07:30:00|12578.8|12577.3|12574.7|12573.2|12579|12577.5|12571.8|12570.3|384
1702366500000|2023-12-12 07:35:00|12574.6|12573.1|12575.1|12573.6|12576.6|12575.1|12572.8|12571.3|403
1702366800000|2023-12-12 07:40:00|12575.2|12573.7|12571.9|12570.4|12575.5|12574|12571.1|12569.6|363
1702367100000|2023-12-12 07:45:00|12571.6|12570.1|12569.8|12568.3|12571.8|12570.3|12567.7|12566.2|370
1702367400000|2023-12-12 07:50:00|12569.7|12568.2|12568.5|12567|12570.7|12569.2|12564.9|12563.4|407
1702367700000|2023-12-12 07:55:00|12568.6|12567.1|12564.6|12563.1|12568.7|12567.2|12563.9|12562.4|423
1702368000000|2023-12-12 08:00:00|12564.5|12563|12566.1|12564.6|12566.2|12564.7|12558|12556.5|600
1702368300000|2023-12-12 08:05:00|12566|12564.5|12561.7|12560.2|12566|12564.5|12560.8|12559.3|430
1702368600000|2023-12-12 08:10:00|12561.8|12560.3|12567.4|12565.9|12568.6|12567.1|12561.7|12560.2|458
1702368900000|2023-12-12 08:15:00|12567.2|12565.7|12569|12567.5|12574.5|12573|12566.8|12565.3|552
1702369200000|2023-12-12 08:20:00|12568.9|12567.4|12570.8|12569.3|12571.8|12570.3|12568.5|12567|360
1702369500000|2023-12-12 08:25:00|12570.9|12569.4|12566|12564.5|12574.3|12572.8|12566|12564.5|413
1702369800000|2023-12-12 08:30:00|12565.8|12564.3|12562.6|12561.1|12565.8|12564.3|12559.3|12557.8|532
1702370100000|2023-12-12 08:35:00|12562.4|12560.9|12562.9|12561.4|12564.2|12562.7|12559.9|12558.4|460
1702370400000|2023-12-12 08:40:00|12562.8|12561.3|12558.8|12557.3|12563.9|12562.4|12557.2|12555.7|368
1702370700000|2023-12-12 08:45:00|12559|12557.5|12557.1|12555.6|12560|12558.5|12557|12555.5|196
1702371000000|2023-12-12 08:50:00|12558.1|12556.6|12553.1|12551.6|12558.1|12556.6|12553|12551.5|105
1702371300000|2023-12-12 08:55:00|12552.8|12551.3|12549.8|12548.3|12553.7|12552.4|12548.3|12546.8|495
1702371600000|2023-12-12 09:00:00|12549.7|12548.2|12546.8|12545.3|12549.8|12548.3|12543.5|12542|443
1702371900000|2023-12-12 09:05:00|12546.7|12545.2|12547|12545.5|12549|12547.5|12545.1|12543.6|410
1702372200000|2023-12-12 09:10:00|12546.9|12545.4|12548|12546.5|12549.3|12547.8|12544.7|12543.2|357
1702372500000|2023-12-12 09:15:00|12548.2|12546.7|12547.7|12546.2|12549.3|12547.8|12545.4|12543.9|312
1702372800000|2023-12-12 09:20:00|12547.6|12546.1|12552.2|12550.7|12553.9|12552.4|12547.6|12546.1|462
1702373100000|2023-12-12 09:25:00|12552.1|12550.6|12557|12555.5|12558.2|12556.7|12551.4|12549.9|372
1702373400000|2023-12-12 09:30:00|12557.1|12555.6|12554.3|12552.8|12557.1|12555.6|12551.4|12549.9|357
1702373700000|2023-12-12 09:35:00|12554.2|12552.7|12559|12557.5|12559.2|12557.7|12554.1|12552.6|296
1702374000000|2023-12-12 09:40:00|12558.4|12556.9|12557.8|12556.3|12560.1|12558.6|12557.5|12556|311
1702374300000|2023-12-12 09:45:00|12557.6|12556.1|12563.9|12562.4|12564.2|12562.7|12557.5|12556|322
1702374600000|2023-12-12 09:50:00|12564|12562.5|12567|12565.5|12567.4|12565.9|12563.9|12562.4|327
1702374900000|2023-12-12 09:55:00|12567.1|12565.6|12566.2|12564.7|12567.9|12566.4|12564.7|12563.2|284
1702375200000|2023-12-12 10:00:00|12566.5|12565|12565.8|12564.3|12567|12565.5|12563.9|12562.4|349
1702375500000|2023-12-12 10:05:00|12565.7|12564.2|12571.9|12570.4|12572|12570.5|12565.5|12564|327
1702375800000|2023-12-12 10:10:00|12571.8|12570.3|12572.1|12570.6|12575.8|12574.3|12570|12568.5|389
1702376100000|2023-12-12 10:15:00|12572.2|12570.7|12570.6|12569.1|12572.2|12570.7|12568.7|12567.2|345
1702376400000|2023-12-12 10:20:00|12570.5|12569|12568.7|12567.2|12570.9|12569.4|12567.5|12566|293
1702376700000|2023-12-12 10:25:00|12568.6|12567.1|12575.4|12573.9|12577.8|12576.3|12568.6|12567.1|376
1702377000000|2023-12-12 10:30:00|12575.5|12574|12580.1|12578.6|12580.5|12579|12574.9|12573.4|405
1702377300000|2023-12-12 10:35:00|12579.9|12578.4|12578.4|12576.9|12582.1|12580.6|12576.7|12575.2|295
1702377600000|2023-12-12 10:40:00|12578.3|12576.8|12576.2|12574.7|12579.1|12577.6|12574.9|12573.4|318
1702377900000|2023-12-12 10:45:00|12576.1|12574.6|12580.6|12579.1|12580.7|12579.2|12576.1|12574.6|276
1702378200000|2023-12-12 10:50:00|12580.5|12579|12576.6|12575.1|12580.5|12579|12576.4|12574.9|300
1702378500000|2023-12-12 10:55:00|12576.5|12575|12575.7|12574.2|12576.6|12575.1|12573.9|12572.4|236
1702378800000|2023-12-12 11:00:00|12575.6|12574.1|12571.2|12569.7|12575.7|12574.2|12569.7|12568.2|313
1702379100000|2023-12-12 11:05:00|12571|12569.5|12575.8|12574.3|12576.4|12574.9|12570.7|12569.2|237
1702379400000|2023-12-12 11:10:00|12575.9|12574.4|12576.8|12575.3|12577.9|12576.4|12575.1|12573.6|334
1702379700000|2023-12-12 11:15:00|12576.7|12575.2|12573|12571.5|12576.7|12575.2|12571|12569.5|320
1702380000000|2023-12-12 11:20:00|12573.4|12571.9|12569.7|12568.2|12574.2|12572.7|12569.7|12568.2|335
1702380300000|2023-12-12 11:25:00|12569.8|12568.3|12570.7|12569.2|12571.6|12570.1|12568.6|12567.1|244
1702380600000|2023-12-12 11:30:00|12570.6|12569.1|12566.6|12565.1|12570.6|12569.1|12564.9|12563.4|306
1702380900000|2023-12-12 11:35:00|12566.5|12565|12570.7|12569.2|12570.8|12569.3|12564.6|12563.1|283
1702381200000|2023-12-12 11:40:00|12570.6|12569.1|12564.9|12563.4|12570.7|12569.2|12564.7|12563.2|272
1702381500000|2023-12-12 11:45:00|12565|12563.5|12566.5|12565|12569.2|12567.7|12564.1|12562.6|276
1702381800000|2023-12-12 11:50:00|12566.4|12564.9|12561.6|12560.1|12566.4|12564.9|12560.6|12559.1|278
1702382100000|2023-12-12 11:55:00|12562.3|12560.8|12571.6|12570.1|12572.5|12571|12562.3|12560.8|413
1702382400000|2023-12-12 12:00:00|12571.3|12569.8|12570|12568.5|12573.1|12571.6|12568.2|12566.7|440
1702382700000|2023-12-12 12:05:00|12569.9|12568.4|12567.8|12566.3|12570.3|12568.8|12566.6|12565.1|291
1702383000000|2023-12-12 12:10:00|12567.9|12566.4|12567.6|12566.1|12568.9|12567.4|12564.8|12563.3|336
1702383300000|2023-12-12 12:15:00|12567.5|12566|12568.9|12567.4|12569.9|12568.4|12567.5|12566|171
1702383600000|2023-12-12 12:20:00|12568.8|12567.3|12569.8|12568.3|12570.7|12569.2|12565.8|12564.3|283
1702383900000|2023-12-12 12:25:00|12569.7|12568.2|12573.9|12572.4|12573.9|12572.4|12568.8|12567.3|254
1702384200000|2023-12-12 12:30:00|12573.8|12572.3|12573.1|12571.6|12574.3|12572.8|12570.4|12568.9|251
1702384500000|2023-12-12 12:35:00|12572.9|12571.4|12572.8|12571.3|12575.9|12574.4|12572.7|12571.2|313
1702384800000|2023-12-12 12:40:00|12572.9|12571.4|12574.8|12573.3|12576.9|12575.4|12572.6|12571.1|328
1702385100000|2023-12-12 12:45:00|12574.7|12573.2|12570.7|12569.2|12575.8|12574.3|12570.7|12569.2|245
1702385400000|2023-12-12 12:50:00|12570.8|12569.3|12568.2|12566.7|12571.7|12570.2|12566.9|12565.4|370
1702385700000|2023-12-12 12:55:00|12568.1|12566.6|12569.8|12568.3|12571.4|12569.9|12565.5|12564|405
1702386000000|2023-12-12 13:00:00|12570|12568.5|12569.2|12567.7|12573.2|12571.7|12569.2|12567.7|479
1702386300000|2023-12-12 13:05:00|12568.9|12567.4|12574.2|12572.7|12575.3|12573.8|12567.8|12566.3|548
1702386600000|2023-12-12 13:10:00|12574.3|12572.8|12584.2|12582.7|12584.4|12582.9|12574.3|12572.8|513
1702386900000|2023-12-12 13:15:00|12584.3|12582.8|12581.5|12580|12584.6|12583.1|12579.7|12578.2|405
1702387200000|2023-12-12 13:20:00|12581.7|12580.2|12585.1|12583.6|12585.9|12584.4|12578.7|12577.2|514
1702387500000|2023-12-12 13:25:00|12585|12583.5|12596.2|12587.2|12596.2|12592.8|12584.9|12583.4|745
1702387800000|2023-12-12 13:30:00|12595.6|12587|12584.7|12583.2|12616.6|12614.9|12565.7|12559.2|1776
1702388100000|2023-12-12 13:35:00|12584.8|12583.3|12576.7|12575.2|12590.9|12589.4|12576.6|12575.1|1612
1702388400000|2023-12-12 13:40:00|12576.8|12575.3|12564.9|12563.4|12576.9|12575.4|12563.4|12561.9|1365
1702388700000|2023-12-12 13:45:00|12564.7|12563.2|12563.5|12562|12567.3|12565.8|12554.8|12553.3|1405
1702389000000|2023-12-12 13:50:00|12563.4|12561.9|12552.9|12551.4|12572.7|12571.2|12552.2|12550.7|1180
1702389300000|2023-12-12 13:55:00|12552.6|12551.1|12544.2|12542.7|12555|12553.5|12540.3|12538.8|1118
1702389600000|2023-12-12 14:00:00|12543.9|12542.4|12547.5|12546|12550.9|12549.4|12540|12538.5|1153
1702389900000|2023-12-12 14:05:00|12547.3|12545.8|12555.3|12553.8|12556.5|12555|12539.4|12537.9|1028
1702390200000|2023-12-12 14:10:00|12555.4|12553.9|12565.4|12563.9|12566.3|12564.8|12555.2|12553.7|958
1702390500000|2023-12-12 14:15:00|12565.3|12563.8|12564.5|12563|12567.8|12566.3|12560|12558.5|866
1702390800000|2023-12-12 14:20:00|12564.7|12563.2|12554.9|12553.4|12566|12564.5|12554.9|12553.4|819
1702391100000|2023-12-12 14:25:00|12554.8|12553.3|12548.2|12546.7|12554.8|12553.3|12546.2|12544.7|686
1702391400000|2023-12-12 14:30:00|12548.3|12546.8|12522.5|12521|12548.3|12546.8|12522.3|12520.8|977
1702391700000|2023-12-12 14:35:00|12522.4|12520.9|12519.6|12518.1|12523.8|12522.3|12518.5|12517|973
1702392000000|2023-12-12 14:40:00|12519.9|12518.4|12518.9|12517.4|12528.7|12527.2|12517.6|12516.1|799
1702392300000|2023-12-12 14:45:00|12518.5|12517|12525|12523.5|12525.5|12524|12515|12513.5|800
1702392600000|2023-12-12 14:50:00|12524.9|12523.4|12521|12519.5|12530.6|12529.1|12520.5|12519|703
1702392900000|2023-12-12 14:55:00|12520.7|12519.2|12526.7|12525.2|12529.4|12527.9|12520.5|12519|719
1702393200000|2023-12-12 15:00:00|12527|12525.5|12536.2|12534.7|12538.1|12536.6|12521.1|12519.6|813
1702393500000|2023-12-12 15:05:00|12536.3|12534.8|12544.5|12543|12545.1|12543.6|12534.8|12533.5|671
1702393800000|2023-12-12 15:10:00|12544.7|12543.2|12536.3|12534.8|12544.8|12543.3|12532.9|12531.4|678
1702394100000|2023-12-12 15:15:00|12536.2|12534.7|12540|12538.5|12543.2|12541.7|12536.2|12534.7|646
1702394400000|2023-12-12 15:20:00|12540.1|12538.6|12552|12550.5|12553|12551.5|12539.3|12537.8|740
1702394700000|2023-12-12 15:25:00|12552.1|12550.6|12553.3|12551.8|12556.1|12554.6|12549.9|12548.4|703
1702395000000|2023-12-12 15:30:00|12553.6|12552.1|12548.2|12546.7|12554.1|12552.6|12545.3|12543.8|612
1702395300000|2023-12-12 15:35:00|12548|12546.5|12547|12545.5|12549.2|12547.7|12542.2|12540.7|649
1702395600000|2023-12-12 15:40:00|12547.1|12545.6|12552|12550.5|12552.7|12551.2|12546.8|12545.3|693
1702395900000|2023-12-12 15:45:00|12551.8|12550.3|12555.9|12554.4|12557.9|12556.4|12547.4|12545.9|571
1702396200000|2023-12-12 15:50:00|12557.2|12555.7|12557.9|12556.4|12560.1|12558.6|12556.2|12554.7|525
1702396500000|2023-12-12 15:55:00|12558|12556.5|12561.1|12559.6|12561.6|12560.1|12555.9|12554.4|506
1702396800000|2023-12-12 16:00:00|12561.2|12559.7|12568.1|12566.6|12568.6|12567.1|12561.2|12559.7|628
1702397100000|2023-12-12 16:05:00|12568.3|12566.8|12568.9|12567.4|12572.5|12571|12564.8|12563.3|578
1702397400000|2023-12-12 16:10:00|12568.7|12567.2|12560.9|12559.4|12569|12567.5|12558.6|12557.1|464
1702397700000|2023-12-12 16:15:00|12560.7|12559.2|12556.1|12554.6|12561.4|12559.9|12554.4|12552.9|469
1702398000000|2023-12-12 16:20:00|12556|12554.5|12553.7|12552.2|12556.8|12555.3|12552.4|12550.9|307
1702398300000|2023-12-12 16:25:00|12553.5|12552|12549.8|12548.3|12553.5|12552|12549|12547.5|410
1702398600000|2023-12-12 16:30:00|12549.6|12548.1|12548.1|12546.6|12550.6|12549.1|12545.1|12543.6|394
1702398900000|2023-12-12 16:35:00|12548|12546.5|12552.8|12551.3|12555.9|12554.4|12543.5|12542|472
1702399200000|2023-12-12 16:40:00|12552.9|12551.4|12554.9|12553.4|12557.4|12555.9|12552.5|12551|454
1702399500000|2023-12-12 16:45:00|12554.8|12553.3|12554.3|12552.8|12557.6|12556.1|12553.1|12551.6|457
1702399800000|2023-12-12 16:50:00|12554.1|12552.6|12548.8|12547.3|12554.3|12552.8|12548.2|12546.7|401
1702400100000|2023-12-12 16:55:00|12548.7|12547.2|12548.6|12547.1|12549|12547.5|12543.9|12542.4|532
1702400400000|2023-12-12 17:00:00|12548.7|12547.2|12550|12548.5|12551.6|12550.1|12547.3|12545.8|398
1702400700000|2023-12-12 17:05:00|12549.9|12548.4|12543.8|12542.3|12551.1|12549.6|12542.9|12541.4|485
1702401000000|2023-12-12 17:10:00|12543.5|12542|12550.5|12549|12550.5|12549|12543.1|12541.6|434
1702401300000|2023-12-12 17:15:00|12550.4|12548.9|12556.3|12554.8|12557.1|12555.6|12550.3|12548.8|472
1702401600000|2023-12-12 17:20:00|12556.6|12555.1|12559.2|12557.7|12561.2|12559.7|12556.6|12555.1|397
1702401900000|2023-12-12 17:25:00|12559|12557.5|12561.7|12560.2|12562.1|12560.6|12558.5|12557|433
1702402200000|2023-12-12 17:30:00|12562|12560.5|12557.3|12555.8|12562.4|12560.9|12555.8|12554.3|503
1702402500000|2023-12-12 17:35:00|12557.1|12555.6|12552.6|12551.1|12559.1|12557.6|12552.6|12551.1|422
1702402800000|2023-12-12 17:40:00|12552.7|12551.2|12551.5|12550|12554.9|12553.4|12551.1|12549.6|399
1702403100000|2023-12-12 17:45:00|12551.6|12550.1|12547.7|12546.2|12554|12552.5|12547.6|12546.1|384
1702403400000|2023-12-12 17:50:00|12547.6|12546.1|12546|12544.5|12547.7|12546.2|12544.1|12542.6|319
1702403700000|2023-12-12 17:55:00|12545.9|12544.4|12545.9|12544.4|12547.6|12546.1|12544.4|12542.9|313
1702404000000|2023-12-12 18:00:00|12545.9|12544.4|12558.3|12556.8|12559.7|12558.5|12543.4|12542.5|487
1702404300000|2023-12-12 18:05:00|12558|12557.1|12557.1|12555.6|12559.6|12558.1|12552.4|12551|455
1702404600000|2023-12-12 18:10:00|12557.2|12555.7|12555.7|12554.2|12557.7|12556.3|12552.3|12550.8|383
1702404900000|2023-12-12 18:15:00|12555.5|12554|12553.9|12552.4|12558.1|12556.6|12553.4|12551.9|415
1702405200000|2023-12-12 18:20:00|12554|12552.5|12556|12554.5|12556.7|12555.2|12552.6|12551.1|355
1702405500000|2023-12-12 18:25:00|12555.9|12554.4|12555.4|12553.9|12558|12556.5|12554.7|12553.2|352
1702405800000|2023-12-12 18:30:00|12555.3|12553.8|12555.6|12554.1|12556.8|12555.3|12554.1|12552.6|318
1702406100000|2023-12-12 18:35:00|12555.5|12554|12559.9|12558.4|12560.1|12558.6|12555.4|12553.9|342
1702406400000|2023-12-12 18:40:00|12560.1|12558.6|12564.5|12563|12565.8|12564.3|12560.1|12558.6|239
1702406700000|2023-12-12 18:45:00|12564.3|12562.8|12566.1|12564.6|12567.3|12565.8|12564.3|12562.8|325
1702407000000|2023-12-12 18:50:00|12566.2|12564.7|12565.8|12564.3|12568|12566.5|12564.9|12563.4|365
1702407300000|2023-12-12 18:55:00|12565.9|12564.4|12563|12561.5|12567.1|12565.6|12562.9|12561.4|252
1702407600000|2023-12-12 19:00:00|12563.1|12561.6|12563.9|12562.4|12564.5|12563|12561|12559.5|320
1702407900000|2023-12-12 19:05:00|12564|12562.5|12564.9|12563.4|12565.7|12564.2|12562.8|12561.3|280
1702408200000|2023-12-12 19:10:00|12564.8|12563.3|12561.9|12560.4|12564.9|12563.4|12561.7|12560.2|263
1702408500000|2023-12-12 19:15:00|12562|12560.5|12561.7|12560.2|12562.5|12561|12560.9|12559.4|196
1702408800000|2023-12-12 19:20:00|12561.6|12560.1|12564|12562.5|12564|12562.5|12561.1|12559.6|248
1702409100000|2023-12-12 19:25:00|12564.2|12562.7|12564.2|12562.7|12566.7|12565.2|12562.9|12561.4|307
1702409400000|2023-12-12 19:30:00|12564.5|12563|12563.8|12562.3|12565.1|12563.6|12563.8|12562.3|218
1702409700000|2023-12-12 19:35:00|12563.9|12562.4|12562.2|12560.7|12564.5|12563|12562.1|12560.6|200
1702410000000|2023-12-12 19:40:00|12562.1|12560.6|12560.2|12558.7|12562.2|12560.7|12559.6|12558.1|229
1702410300000|2023-12-12 19:45:00|12560.1|12558.6|12560|12558.5|12562.9|12561.4|12559.9|12558.4|232
1702410600000|2023-12-12 19:50:00|12559.9|12558.4|12560.7|12559.2|12561|12559.5|12559.9|12558.4|216
1702410900000|2023-12-12 19:55:00|12560.6|12559.1|12564|12562.5|12564|12562.5|12559.9|12558.4|266
1702411200000|2023-12-12 20:00:00|12563.9|12562.4|12566|12564.5|12566.1|12564.6|12562.7|12561.2|227
1702411500000|2023-12-12 20:05:00|12565.9|12564.4|12567.8|12566.3|12568.8|12567.3|12565.9|12564.4|260
1702411800000|2023-12-12 20:10:00|12568|12566.5|12569.6|12568.1|12570.6|12569.1|12566.8|12565.3|356
1702412100000|2023-12-12 20:15:00|12569.8|12568.3|12571.8|12570.3|12572.3|12570.8|12569.7|12568.2|275
1702412400000|2023-12-12 20:20:00|12571.9|12570.4|12569.8|12568.3|12572.5|12571|12569.3|12567.8|251
1702412700000|2023-12-12 20:25:00|12569.9|12568.4|12570.4|12568.9|12570.8|12569.3|12568.6|12567.1|282
1702413000000|2023-12-12 20:30:00|12570.3|12568.8|12571.8|12570.3|12572.6|12571.1|12569.7|12568.2|187
1702413300000|2023-12-12 20:35:00|12571.7|12570.2|12568.9|12567.4|12571.7|12570.2|12568.8|12567.3|206
1702413600000|2023-12-12 20:40:00|12568.8|12567.3|12567.9|12566.4|12569.7|12568.2|12567.5|12566|210
1702413900000|2023-12-12 20:45:00|12567.8|12566.3|12567.5|12566|12568.9|12567.4|12567.5|12566|180
1702414200000|2023-12-12 20:50:00|12567.4|12565.9|12569.6|12568.1|12570.8|12569.3|12566.7|12565.2|305
1702414500000|2023-12-12 20:55:00|12570.1|12568.6|12570.1|12568.6|12572.6|12571.1|12567.8|12566.3|401
1702414800000|2023-12-12 21:00:00|12570|12568.5|12570.8|12569.3|12570.9|12569.4|12568.6|12567.1|290
1702415100000|2023-12-12 21:05:00|12570.7|12569.2|12569|12567.5|12570.8|12569.3|12567.7|12566.2|182
1702415400000|2023-12-12 21:10:00|12568.9|12567.4|12568.4|12566.9|12569.4|12567.9|12568.1|12566.6|159
1702415700000|2023-12-12 21:15:00|12567.8|12566.3|12567.5|12566|12568.5|12567|12567.4|12565.9|74
1702416000000|2023-12-12 21:20:00|12567.4|12565.9|12566.8|12565.3|12567.6|12566.1|12566.7|12565.2|94
1702416300000|2023-12-12 21:25:00|12566.7|12565.2|12567.6|12566.1|12567.6|12566.1|12565|12563.5|157
1702416600000|2023-12-12 21:30:00|12567.5|12566|12567|12565.5|12568|12566.5|12566.9|12565.4|133
1702416900000|2023-12-12 21:35:00|12566.9|12565.4|12566.2|12564.7|12567.3|12565.8|12566.1|12564.6|109
1702417200000|2023-12-12 21:40:00|12566.1|12564.6|12565.8|12564.3|12567.8|12566.3|12565.4|12563.9|200
1702417500000|2023-12-12 21:45:00|12565.9|12564.4|12565.1|12563.6|12566|12564.5|12564.7|12563.2|157
1702417800000|2023-12-12 21:50:00|12565|12563.5|12565.4|12563.9|12565.6|12564.1|12564.8|12563.3|137
1702418100000|2023-12-12 21:55:00|12565.8|12563.4|12565.2|12559.8|12566.1|12563.7|12563.4|12559.8|244
1702418400000|2023-12-12 22:00:00|12568.2|12559.9|12575.4|12563.5|12575.4|12563.5|12568.2|12559.2|19
1702418700000|2023-12-12 22:05:00|12576.8|12564.9|12576|12564.1|12576.8|12564.9|12575.7|12563.8|23
1702419000000|2023-12-12 22:10:00|12575.8|12563.9|12562.6|12550.7|12577.2|12565.3|12562.6|12550.7|39
1702419300000|2023-12-12 22:15:00|12574.7|12562.8|12577.5|12565.6|12577.5|12565.6|12574.3|12562.4|13
1702419600000|2023-12-12 22:20:00|12577.3|12565.4|12573.9|12562|12577.3|12565.4|12573.5|12561.9|32
1702419900000|2023-12-12 22:25:00|12574|12562.1|12572.4|12560.8|12574|12562.1|12568.8|12557.6|96
1702420200000|2023-12-12 22:30:00|12573|12561.1|12571.8|12561.5|12573.5|12562.1|12571.4|12560|103
1702420500000|2023-12-12 22:35:00|12573|12561.6|12572.7|12561.7|12573.1|12561.8|12571.2|12560.4|92
1702420800000|2023-12-12 22:40:00|12572.8|12561.9|12573|12562|12573|12562.1|12571.2|12561.7|91
1702421100000|2023-12-12 22:45:00|12572.8|12561.5|12572.1|12560.9|12572.9|12561.7|12570|12560.1|155
1702421400000|2023-12-12 22:50:00|12572|12560.8|12571.6|12561|12573.1|12561.9|12568.4|12559.1|222
1702421700000|2023-12-12 22:55:00|12571.5|12561.1|12569.1|12562|12573.1|12562.6|12566.4|12558|262
1702422000000|2023-12-12 23:00:00|12569.4|12564.1|12567.6|12564.5|12569.7|12565.2|12566.4|12562.7|219
1702422300000|2023-12-12 23:05:00|12567.1|12564.9|12568|12566.5|12568.3|12566.7|12565.8|12564.1|101
1702422600000|2023-12-12 23:10:00|12568.1|12566.6|12568|12566.5|12569.2|12567.6|12567.8|12566.3|125
1702422900000|2023-12-12 23:15:00|12568.1|12566.4|12568.8|12567.3|12569.3|12567.8|12567.8|12566.3|130
1702423200000|2023-12-12 23:20:00|12568.7|12567.2|12569.8|12568.3|12570.3|12568.8|12568|12566.5|170
1702423500000|2023-12-12 23:25:00|12569.9|12568.4|12570.8|12569.3|12570.8|12569.3|12569.6|12568.1|109
1702423800000|2023-12-12 23:30:00|12570.9|12569.4|12570.1|12568.6|12571.1|12569.6|12569.7|12568.2|156
1702424100000|2023-12-12 23:35:00|12570.7|12569.2|12571.3|12569.8|12572|12570.5|12570.6|12569.1|183
1702424400000|2023-12-12 23:40:00|12571.4|12569.9|12571.1|12569.6|12571.9|12570.4|12570.8|12569.3|134
1702424700000|2023-12-12 23:45:00|12571.2|12569.7|12571|12569.5|12571.2|12569.7|12570.8|12569.3|94
1702425000000|2023-12-12 23:50:00|12571.1|12569.6|12571.9|12570.4|12572.2|12570.7|12570.9|12569.4|151
1702425300000|2023-12-12 23:55:00|12572|12570.5|12569.7|12568.2|12572.2|12570.7|12569.7|12568.2|118
1702425600000|2023-12-13 00:00:00|12569.8|12568.3|12570|12568.5|12570.7|12569.2|12568.7|12567.2|188
1702425900000|2023-12-13 00:05:00|12569.9|12568.4|12569.8|12568.3|12571.7|12570.2|12569.5|12568|168
1702426200000|2023-12-13 00:10:00|12569.9|12568.4|12565.2|12563.7|12569.9|12568.4|12565.1|12563.6|172
1702426500000|2023-12-13 00:15:00|12565.5|12564|12565.8|12564.3|12566.5|12565|12564.8|12563.3|154
1702426800000|2023-12-13 00:20:00|12565.9|12564.4|12562|12560.5|12565.9|12564.4|12561.6|12560.1|160
1702427100000|2023-12-13 00:25:00|12561.9|12560.4|12561|12559.5|12563|12561.5|12560.7|12559.2|151
1702427400000|2023-12-13 00:30:00|12561.1|12559.6|12560.6|12559.1|12562.7|12561.2|12560.6|12559.1|197
1702427700000|2023-12-13 00:35:00|12560.7|12559.2|12560.5|12559|12561.1|12559.6|12560|12558.5|199
1702428000000|2023-12-13 00:40:00|12560.6|12559.1|12561|12559.5|12561.9|12560.4|12560.4|12558.9|176
1702428300000|2023-12-13 00:45:00|12561.1|12559.6|12559.2|12557.7|12561.5|12560|12558.5|12557|200
1702428600000|2023-12-13 00:50:00|12559|12557.5|12559.9|12558.4|12560.4|12558.9|12558.4|12556.9|256
1702428900000|2023-12-13 00:55:00|12559.8|12558.3|12559|12557.5|12560.6|12559.1|12557.7|12556.2|303
1702429200000|2023-12-13 01:00:00|12559.1|12557.6|12559.7|12558.2|12560.5|12559|12558.1|12556.6|322
1702429500000|2023-12-13 01:05:00|12559.8|12558.3|12563|12561.5|12563.1|12561.6|12559.6|12558.1|202
1702429800000|2023-12-13 01:10:00|12563.1|12561.6|12561.6|12560.1|12563.9|12562.4|12561.2|12559.7|219
1702430100000|2023-12-13 01:15:00|12561.7|12560.2|12560|12558.5|12561.9|12560.4|12559.3|12557.8|230
1702430400000|2023-12-13 01:20:00|12559.9|12558.4|12560.6|12559.1|12560.7|12559.2|12557.9|12556.4|264
1702430700000|2023-12-13 01:25:00|12560.7|12559.2|12560|12558.5|12561.9|12560.4|12559.8|12558.3|196
1702431000000|2023-12-13 01:30:00|12559.9|12558.4|12562.2|12560.7|12563.1|12561.6|12559.9|12558.4|277
1702431300000|2023-12-13 01:35:00|12562.3|12560.8|12561.1|12559.6|12562.5|12561|12559.8|12558.3|242
1702431600000|2023-12-13 01:40:00|12561|12559.5|12559.1|12557.6|12561.1|12559.6|12558.9|12557.4|236
1702431900000|2023-12-13 01:45:00|12559|12557.5|12556.2|12554.7|12559.1|12557.6|12555.8|12554.3|266
1702432200000|2023-12-13 01:50:00|12556.1|12554.6|12558.1|12556.6|12558.2|12556.7|12555.7|12554.2|215
1702432500000|2023-12-13 01:55:00|12558.2|12556.7|12560|12558.5|12562.8|12561.3|12558|12556.5|245
1702432800000|2023-12-13 02:00:00|12560.1|12558.6|12558|12556.5|12561.1|12559.6|12556.8|12555.3|269
1702433100000|2023-12-13 02:05:00|12557.9|12556.4|12559|12557.5|12561|12559.5|12557.3|12555.8|223
1702433400000|2023-12-13 02:10:00|12559.1|12557.6|12558|12556.5|12560.2|12558.7|12558|12556.5|233
1702433700000|2023-12-13 02:15:00|12558.1|12556.6|12559.1|12557.6|12559.3|12557.8|12557|12555.5|184
1702434000000|2023-12-13 02:20:00|12558.9|12557.4|12559.3|12557.8|12559.5|12558|12557.9|12556.4|200
1702434300000|2023-12-13 02:25:00|12559.2|12557.7|12558|12556.5|12559.3|12557.8|12556.5|12555|233
1702434600000|2023-12-13 02:30:00|12557.9|12556.4|12557|12555.5|12558|12556.5|12556.2|12554.7|234
1702434900000|2023-12-13 02:35:00|12556.9|12555.4|12556.7|12555.2|12558|12556.5|12556.4|12554.9|180
1702435200000|2023-12-13 02:40:00|12556.6|12555.1|12556.1|12554.6|12557.1|12555.6|12555.5|12554|162
1702435500000|2023-12-13 02:45:00|12556.2|12554.7|12554.8|12553.3|12556.2|12554.7|12554.6|12553.1|222
1702435800000|2023-12-13 02:50:00|12554.7|12553.2|12553.5|12552|12555.9|12554.4|12553|12551.5|245
1702436100000|2023-12-13 02:55:00|12553.4|12551.9|12554.1|12552.6|12555.2|12553.7|12552.5|12551|248
1702436400000|2023-12-13 03:00:00|12554.2|12552.7|12550|12548.5|12554.9|12553.4|12549.9|12548.4|163
1702436700000|2023-12-13 03:05:00|12550.1|12548.6|12550.2|12548.7|12552|12550.5|12549.1|12547.6|182
1702437000000|2023-12-13 03:10:00|12550.3|12548.8|12551.1|12549.6|12552|12550.5|12549.5|12548|212
1702437300000|2023-12-13 03:15:00|12550.9|12549.4|12552.9|12551.4|12552.9|12551.4|12549.8|12548.3|200
1702437600000|2023-12-13 03:20:00|12553.1|12551.6|12554.3|12552.8|12554.4|12552.9|12552.4|12550.9|225
1702437900000|2023-12-13 03:25:00|12554.2|12552.7|12554.1|12552.6|12554.5|12553|12553.9|12552.4|193
1702438200000|2023-12-13 03:30:00|12554.3|12552.8|12554.2|12552.7|12554.4|12552.9|12552.8|12551.3|236
1702438500000|2023-12-13 03:35:00|12554.3|12552.8|12553.7|12552.2|12554.4|12552.9|12553|12551.5|239
1702438800000|2023-12-13 03:40:00|12553.8|12552.3|12555.2|12553.7|12555.3|12553.8|12552.8|12551.3|180
1702439100000|2023-12-13 03:45:00|12555.1|12553.6|12554.7|12553.2|12555.3|12553.8|12553.1|12551.6|165
1702439400000|2023-12-13 03:50:00|12554.6|12553.1|12552.8|12551.3|12556.4|12554.9|12552.8|12551.3|173
1702439700000|2023-12-13 03:55:00|12552.9|12551.4|12553.1|12551.6|12553.2|12551.7|12552.1|12550.6|149
1702440000000|2023-12-13 04:00:00|12553|12551.5|12551.9|12550.4|12553.2|12551.7|12551.1|12549.6|215
1702440300000|2023-12-13 04:05:00|12551.7|12550.2|12551.8|12550.3|12552.2|12550.7|12550.9|12549.5|140
1702440600000|2023-12-13 04:10:00|12552|12550.5|12552.2|12550.7|12552.3|12550.8|12551.6|12550.1|208
1702440900000|2023-12-13 04:15:00|12552.3|12550.8|12551|12549.5|12552.3|12550.8|12550|12548.5|213
1702441200000|2023-12-13 04:20:00|12550.9|12549.4|12552.1|12550.6|12552.6|12551.1|12550|12548.5|203
1702441500000|2023-12-13 04:25:00|12552|12550.5|12552.7|12551.2|12553.7|12552.2|12551.9|12550.4|166
1702441800000|2023-12-13 04:30:00|12552.9|12551.4|12552.1|12550.6|12552.9|12551.4|12551.8|12550.3|209
1702442100000|2023-12-13 04:35:00|12552|12550.5|12552.3|12550.8|12552.9|12551.4|12551.7|12550.3|130
1702442400000|2023-12-13 04:40:00|12552.2|12550.7|12552|12550.5|12553.1|12551.6|12551.8|12550.3|211
1702442700000|2023-12-13 04:45:00|12551.9|12550.4|12549.8|12548.3|12552|12550.5|12549.6|12548.1|202
1702443000000|2023-12-13 04:50:00|12549.9|12548.4|12551.1|12549.6|12551.2|12549.7|12549.8|12548.3|178
1702443300000|2023-12-13 04:55:00|12551.2|12549.7|12549.8|12548.3|12551.3|12549.8|12549.1|12547.6|217
1702443600000|2023-12-13 05:00:00|12549.7|12548.2|12553|12551.5|12553.1|12551.6|12549.7|12548.2|239
1702443900000|2023-12-13 05:05:00|12553.2|12551.7|12551.8|12550.3|12553.2|12551.7|12551.3|12549.8|131
1702444200000|2023-12-13 05:10:00|12551.7|12550.2|12553.9|12552.4|12554.2|12552.7|12551.6|12550.1|212
1702444500000|2023-12-13 05:15:00|12554|12552.5|12553|12551.5|12554.9|12553.4|12552.7|12551.2|263
1702444800000|2023-12-13 05:20:00|12553.1|12551.6|12552.5|12551|12553.2|12551.7|12551.7|12550.2|211
1702445100000|2023-12-13 05:25:00|12552.4|12550.9|12554.9|12553.4|12556.3|12554.8|12552.4|12550.9|229
1702445400000|2023-12-13 05:30:00|12554.8|12553.3|12554.9|12553.4|12555.5|12554|12553.8|12552.3|173
1702445700000|2023-12-13 05:35:00|12554.8|12553.3|12555.1|12553.6|12555.3|12553.8|12554.3|12552.8|218
1702446000000|2023-12-13 05:40:00|12555.2|12553.7|12556.9|12555.4|12557.4|12555.9|12555.1|12553.6|176
1702446300000|2023-12-13 05:45:00|12556.8|12555.3|12559.9|12559|12560.1|12559|12556.8|12555.3|151
1702446600000|2023-12-13 05:50:00|12560.3|12558.8|12558.9|12557.4|12561.2|12559.7|12558.1|12556.6|238
1702446900000|2023-12-13 05:55:00|12558.8|12557.3|12558.1|12556.6|12559.2|12557.7|12557.3|12555.8|266
1702447200000|2023-12-13 06:00:00|12558.2|12556.7|12558.6|12557.1|12559.5|12558.4|12556.9|12555.4|281
1702447500000|2023-12-13 06:05:00|12558.7|12557.2|12558.9|12557.4|12559.2|12557.7|12557.3|12555.8|199
1702447800000|2023-12-13 06:10:00|12558.8|12557.3|12557.9|12556.4|12559.3|12557.8|12556.2|12554.7|211
1702448100000|2023-12-13 06:15:00|12557.8|12556.3|12555.9|12554.4|12559.4|12558|12555.8|12554.3|269
1702448400000|2023-12-13 06:20:00|12556|12554.5|12551.2|12549.7|12556.2|12554.7|12550.4|12548.9|293
1702448700000|2023-12-13 06:25:00|12551.1|12549.6|12549.3|12547.8|12552|12550.5|12548.9|12547.4|231
1702449000000|2023-12-13 06:30:00|12549.2|12547.7|12548|12546.5|12549.6|12548.1|12546.8|12545.3|230
1702449300000|2023-12-13 06:35:00|12547.9|12546.4|12549|12547.5|12549.1|12547.6|12546.8|12545.3|219
1702449600000|2023-12-13 06:40:00|12549.2|12547.7|12549.4|12547.9|12551.5|12550|12548.7|12547.2|226
1702449900000|2023-12-13 06:45:00|12549.3|12547.8|12548.7|12547.2|12550.8|12549.3|12547.2|12545.7|305
1702450200000|2023-12-13 06:50:00|12548.9|12547.4|12552.9|12551.4|12553.6|12552.1|12548.7|12547.2|254
1702450500000|2023-12-13 06:55:00|12552.8|12551.3|12556.6|12553.1|12557.2|12555.1|12551|12549.5|369
1702450800000|2023-12-13 07:00:00|12558.1|12552.8|12528|12526.5|12558.1|12552.8|12527.4|12525.9|720
1702451100000|2023-12-13 07:05:00|12528.8|12527.3|12528.8|12527.3|12530.2|12528.7|12527.4|12525.9|284
1702451400000|2023-12-13 07:10:00|12528.3|12526.8|12531.1|12529.6|12532.6|12531.1|12526.9|12525.4|210
1702451700000|2023-12-13 07:15:00|12530.9|12529.4|12528.6|12527.1|12531.1|12529.6|12526.8|12525.3|231
1702452000000|2023-12-13 07:20:00|12528.5|12527|12526.6|12525.1|12529|12527.5|12526.3|12524.8|223
1702452300000|2023-12-13 07:25:00|12526.4|12524.9|12533.1|12531.6|12533.3|12531.8|12526.2|12524.7|334
1702452600000|2023-12-13 07:30:00|12533|12531.5|12530.9|12529.4|12534.6|12533.1|12529.5|12528|431
1702452900000|2023-12-13 07:35:00|12530.5|12529|12531.6|12530.1|12532.1|12530.6|12530.1|12528.6|313
1702453200000|2023-12-13 07:40:00|12531.7|12530.2|12532.2|12530.7|12533|12531.5|12529.3|12527.8|331
1702453500000|2023-12-13 07:45:00|12532|12530.5|12524.2|12522.7|12532.5|12531.6|12523.2|12521.7|304
1702453800000|2023-12-13 07:50:00|12524.1|12522.6|12524.2|12522.7|12525.3|12524.2|12522.1|12521.2|229
1702454100000|2023-12-13 07:55:00|12524.1|12522.6|12521.6|12520.7|12524.2|12522.7|12519.4|12517.9|378
1702454400000|2023-12-13 08:00:00|12521.5|12520.6|12520.9|12520|12524.1|12523.2|12517.7|12516.8|336
1702454700000|2023-12-13 08:05:00|12521.6|12520.7|12532.2|12530.7|12533.1|12531.6|12520.9|12520|373
1702455000000|2023-12-13 08:10:00|12532.1|12530.6|12533.1|12531.6|12533.2|12531.8|12529|12527.6|278
1702455300000|2023-12-13 08:15:00|12533|12531.5|12537.1|12535.6|12537.9|12536.4|12532.8|12531.3|398
1702455600000|2023-12-13 08:20:00|12537|12535.5|12533|12531.5|12537.1|12535.6|12532.4|12530.9|445
1702455900000|2023-12-13 08:25:00|12533.1|12531.6|12528.3|12526.8|12534.1|12532.6|12528|12526.5|308
1702456200000|2023-12-13 08:30:00|12528.5|12527|12528.9|12527.4|12529.1|12527.6|12526|12524.5|297
1702456500000|2023-12-13 08:35:00|12528.8|12527.3|12528.1|12526.6|12530.2|12528.7|12525.1|12523.6|343
1702456800000|2023-12-13 08:40:00|12527.8|12526.3|12525.7|12524.2|12530.2|12528.7|12525.1|12523.6|342
1702457100000|2023-12-13 08:45:00|12525.8|12524.3|12532.9|12531.4|12533.1|12531.6|12525.1|12523.6|485
1702457400000|2023-12-13 08:50:00|12532.8|12531.3|12531|12529.5|12534.1|12532.6|12529.3|12527.8|495
1702457700000|2023-12-13 08:55:00|12530.9|12529.4|12532.9|12531.4|12536.2|12534.7|12529.4|12527.9|494
1702458000000|2023-12-13 09:00:00|12532.6|12531.1|12527.2|12525.7|12532.6|12531.1|12526.5|12525|448
1702458300000|2023-12-13 09:05:00|12527.1|12525.6|12531.2|12529.7|12532.3|12530.8|12526.1|12524.6|302
1702458600000|2023-12-13 09:10:00|12531.1|12529.6|12527|12525.5|12531.5|12530|12527|12525.5|310
1702458900000|2023-12-13 09:15:00|12527.1|12525.6|12527.3|12525.8|12528.7|12527.2|12526.5|12525|283
1702459200000|2023-12-13 09:20:00|12527.2|12525.7|12529.2|12527.7|12529.5|12528|12525.7|12524.2|334
1702459500000|2023-12-13 09:25:00|12529.1|12527.6|12528.6|12527.1|12532.4|12530.9|12528|12526.5|299
1702459800000|2023-12-13 09:30:00|12528.5|12527|12531.1|12529.6|12531.5|12530|12528.2|12526.7|295
1702460100000|2023-12-13 09:35:00|12531|12529.5|12525.9|12524.4|12533.1|12531.6|12525.5|12524|344
1702460400000|2023-12-13 09:40:00|12526.1|12524.6|12529.8|12528.3|12530.3|12528.8|12524.9|12523.4|416
1702460700000|2023-12-13 09:45:00|12529.9|12528.4|12521.1|12519.6|12529.9|12528.4|12520.7|12519.2|385
1702461000000|2023-12-13 09:50:00|12521.2|12519.7|12524|12522.5|12525.3|12523.8|12519.8|12518.3|324
1702461300000|2023-12-13 09:55:00|12523.9|12522.4|12527.1|12525.6|12528.3|12526.9|12522.3|12520.8|414
1702461600000|2023-12-13 10:00:00|12527.2|12525.7|12525.3|12523.8|12527.3|12525.8|12524.3|12522.8|465
1702461900000|2023-12-13 10:05:00|12525.1|12523.6|12524.1|12522.6|12526.5|12525|12522.9|12521.4|281
1702462200000|2023-12-13 10:10:00|12524.2|12522.7|12527.9|12526.4|12530.6|12529.1|12524.1|12522.6|337
1702462500000|2023-12-13 10:15:00|12527.8|12526.3|12514.1|12512.6|12528.1|12526.6|12513.9|12512.4|388
1702462800000|2023-12-13 10:20:00|12514|12512.5|12517.5|12516|12518.2|12516.7|12512.9|12511.4|435
1702463100000|2023-12-13 10:25:00|12517.7|12516.2|12515.6|12514.1|12518.2|12516.7|12515.2|12513.7|364
1702463400000|2023-12-13 10:30:00|12515.3|12513.8|12511.7|12510.2|12519.1|12517.6|12511.2|12509.7|335
1702463700000|2023-12-13 10:35:00|12511.6|12510.1|12510.4|12508.9|12513.4|12511.9|12510.4|12508.9|332
1702464000000|2023-12-13 10:40:00|12510.3|12508.8|12511.9|12510.4|12513.4|12511.9|12510.2|12508.7|291
1702464300000|2023-12-13 10:45:00|12512|12510.5|12511.8|12510.3|12515.3|12513.8|12510.9|12509.4|367
1702464600000|2023-12-13 10:50:00|12511.7|12510.2|12515.5|12514|12516.6|12515.1|12510.9|12509.4|429
1702464900000|2023-12-13 10:55:00|12515.6|12514.1|12517|12515.5|12518.1|12516.6|12513.6|12512.1|427
1702465200000|2023-12-13 11:00:00|12516.9|12515.4|12516.1|12514.6|12519.9|12518.4|12514.4|12513.2|381
1702465500000|2023-12-13 11:05:00|12516.2|12514.7|12517.9|12516.4|12518.5|12517|12514.3|12512.8|276
1702465800000|2023-12-13 11:10:00|12518|12516.5|12517.4|12515.9|12519.4|12517.9|12517.2|12515.7|267
1702466100000|2023-12-13 11:15:00|12517.2|12515.7|12519|12517.5|12519.2|12517.7|12516.1|12514.8|251
1702466400000|2023-12-13 11:20:00|12518.8|12517.3|12521.8|12520.3|12522.2|12520.7|12517.8|12516.3|272
1702466700000|2023-12-13 11:25:00|12522.2|12520.7|12523|12521.5|12523.3|12521.8|12520.9|12519.4|306
1702467000000|2023-12-13 11:30:00|12523.1|12521.6|12523.6|12522.1|12524.5|12523|12521.2|12519.7|327
1702467300000|2023-12-13 11:35:00|12523.5|12522|12523.1|12521.6|12523.5|12522|12521.4|12519.9|303
1702467600000|2023-12-13 11:40:00|12523.2|12521.7|12527.5|12526|12528.1|12526.6|12523.2|12521.7|322
1702467900000|2023-12-13 11:45:00|12527.7|12526.2|12522|12520.5|12528.2|12526.7|12521.9|12520.4|330
1702468200000|2023-12-13 11:50:00|12521.9|12520.4|12524|12522.5|12524.3|12522.8|12520.8|12519.3|266
1702468500000|2023-12-13 11:55:00|12524.1|12522.6|12528.5|12527|12529.2|12527.7|12522.5|12521|184
1702468800000|2023-12-13 12:00:00|12528.8|12527.3|12525.9|12524.4|12531.3|12529.8|12525.1|12523.6|381
1702469100000|2023-12-13 12:05:00|12526|12524.5|12525.1|12523.6|12528.3|12526.8|12523.3|12521.8|367
1702469400000|2023-12-13 12:10:00|12525|12523.5|12524.9|12523.4|12526.7|12525.2|12522.2|12520.7|379
1702469700000|2023-12-13 12:15:00|12525|12523.5|12522|12520.5|12526.5|12525|12521.8|12520.3|308
1702470000000|2023-12-13 12:20:00|12522.1|12520.6|12523.9|12522.4|12524.4|12522.9|12519.2|12517.7|328
1702470300000|2023-12-13 12:25:00|12524.3|12522.8|12526.4|12524.9|12526.8|12525.3|12523.8|12522.3|286
1702470600000|2023-12-13 12:30:00|12526.5|12525|12523.6|12522.1|12527|12525.5|12523|12521.5|251
1702470900000|2023-12-13 12:35:00|12523.5|12522|12522.2|12520.7|12523.8|12522.3|12520.8|12519.3|246
1702471200000|2023-12-13 12:40:00|12522.3|12520.8|12520|12518.5|12524|12522.5|12518.8|12517.3|318
1702471500000|2023-12-13 12:45:00|12520.1|12518.6|12520.1|12518.6|12521.4|12519.9|12517.1|12515.6|306
1702471800000|2023-12-13 12:50:00|12520.6|12519.1|12519|12517.5|12521.4|12519.9|12518.1|12516.6|270
1702472100000|2023-12-13 12:55:00|12519.1|12517.6|12519|12517.5|12520.9|12519.4|12516.8|12515.3|478
1702472400000|2023-12-13 13:00:00|12519.1|12517.6|12524.1|12522.6|12524.4|12522.9|12518|12516.5|378
1702472700000|2023-12-13 13:05:00|12524.2|12522.7|12525.9|12524.4|12527.2|12525.7|12524|12522.5|291
1702473000000|2023-12-13 13:10:00|12526|12524.5|12522.3|12520.8|12528.4|12526.9|12522.3|12520.8|362
1702473300000|2023-12-13 13:15:00|12522.1|12520.6|12523.8|12522.3|12523.9|12522.4|12520.9|12519.4|312
1702473600000|2023-12-13 13:20:00|12523.9|12522.4|12531.3|12529.8|12533.1|12531.6|12523.4|12521.9|516
1702473900000|2023-12-13 13:25:00|12531.5|12530|12533.8|12531.7|12534.7|12533.2|12531.5|12530|443
1702474200000|2023-12-13 13:30:00|12533.9|12531.2|12538.8|12537.3|12550.8|12547.9|12533.4|12531|1168
1702474500000|2023-12-13 13:35:00|12538.7|12537.2|12540.8|12539.3|12544.9|12543.4|12534.4|12533.3|557
1702474800000|2023-12-13 13:40:00|12540.4|12538.9|12543.3|12542.4|12544.2|12543.3|12538.5|12537.2|369
1702475100000|2023-12-13 13:45:00|12543.4|12542.5|12539.4|12537.9|12544.4|12543.2|12533.4|12531.9|581
1702475400000|2023-12-13 13:50:00|12539.3|12537.8|12544.4|12543.5|12544.6|12543.7|12537.6|12536.1|514
1702475700000|2023-12-13 13:55:00|12544.1|12543.2|12540|12539.1|12544.8|12543.9|12538.4|12537.5|477
1702476000000|2023-12-13 14:00:00|12540.2|12538.7|12544.3|12542.8|12545.6|12544.1|12540|12538.5|685
1702476300000|2023-12-13 14:05:00|12544.1|12542.6|12543|12541.5|12548.5|12547|12542.5|12541|581
1702476600000|2023-12-13 14:10:00|12542.9|12541.4|12539.6|12538.1|12547.2|12545.7|12539.5|12538|628
1702476900000|2023-12-13 14:15:00|12539.2|12538.3|12534.8|12533.9|12540.5|12539.5|12533.5|12532.6|464
1702477200000|2023-12-13 14:20:00|12535.2|12534.3|12536|12534.5|12536.6|12535.1|12532.1|12530.9|318
1702477500000|2023-12-13 14:25:00|12536.1|12534.6|12533.9|12533|12537.2|12536.3|12531.7|12530.8|349
1702477800000|2023-12-13 14:30:00|12533.7|12532.8|12527.3|12525.8|12534.6|12533.7|12524.2|12522.7|648
1702478100000|2023-12-13 14:35:00|12527.4|12525.9|12510.8|12509.9|12528.1|12526.6|12510.4|12509.3|613
1702478400000|2023-12-13 14:40:00|12510.7|12509.8|12515.4|12513.9|12516.4|12514.9|12510.4|12508.9|470
1702478700000|2023-12-13 14:45:00|12515.5|12514|12522.7|12521.8|12523|12522.1|12514.3|12512.8|432
1702479000000|2023-12-13 14:50:00|12522.5|12521.6|12519.6|12518.1|12523.4|12522.5|12519.3|12517.8|401
1702479300000|2023-12-13 14:55:00|12519.5|12518|12513.8|12512.9|12522|12520.5|12513.8|12512.6|605
1702479600000|2023-12-13 15:00:00|12512.8|12511.9|12514.5|12513.6|12519.5|12518.6|12512.5|12511.6|457
1702479900000|2023-12-13 15:05:00|12514.6|12513.7|12507.3|12505.8|12515.3|12514.1|12505.9|12504.8|418
1702480200000|2023-12-13 15:10:00|12507.4|12506.5|12510.8|12509.9|12514.1|12512.7|12507.4|12506.4|471
1702480500000|2023-12-13 15:15:00|12510.9|12510|12516.7|12515.2|12517.9|12516.4|12509.5|12508.6|403
1702480800000|2023-12-13 15:20:00|12516.6|12515.1|12519.5|12518|12519.5|12518.1|12515.3|12513.8|361
1702481100000|2023-12-13 15:25:00|12519.6|12518.1|12521.4|12519.9|12522.6|12521.1|12517|12516|353
1702481400000|2023-12-13 15:30:00|12521.5|12520|12519.8|12518.9|12526.1|12525.2|12518.7|12517.8|342
1702481700000|2023-12-13 15:35:00|12520|12519.1|12518.1|12517.2|12523.9|12522.5|12518|12516.6|353
1702482000000|2023-12-13 15:40:00|12518|12517.1|12528.2|12527.3|12529.5|12528.6|12518|12517.1|373
1702482300000|2023-12-13 15:45:00|12528.4|12527.5|12525.6|12524.7|12528.5|12527.6|12524.6|12523.7|344
1702482600000|2023-12-13 15:50:00|12525.7|12524.8|12527.7|12526.8|12532.2|12531|12524.8|12523.7|418
1702482900000|2023-12-13 15:55:00|12527.6|12526.7|12525.8|12524.9|12527.8|12526.9|12523.1|12521.6|424
1702483200000|2023-12-13 16:00:00|12525.9|12525|12528.6|12527.1|12531.3|12529.8|12524.7|12523.8|387
1702483500000|2023-12-13 16:05:00|12528.4|12526.9|12523.7|12522.2|12529.2|12527.7|12522.1|12520.6|381
1702483800000|2023-12-13 16:10:00|12523.6|12522.1|12520.2|12519.3|12525.2|12523.7|12519.9|12519|365
1702484100000|2023-12-13 16:15:00|12520.4|12518.9|12523.5|12522|12523.6|12522.2|12519.6|12518.6|274
1702484400000|2023-12-13 16:20:00|12523.6|12522.1|12520.6|12519.7|12526.8|12525.9|12520.4|12519.5|281
1702484700000|2023-12-13 16:25:00|12520.5|12519.6|12520.6|12519.7|12522.7|12521.8|12518.7|12516.6|226
1702485000000|2023-12-13 16:30:00|12520.7|12519.8|12526.1|12525.2|12526.6|12525.7|12520.3|12519.4|296
1702485300000|2023-12-13 16:35:00|12526|12525.1|12532.4|12531.5|12532.5|12531.6|12525.4|12524.3|239
1702485600000|2023-12-13 16:40:00|12532.7|12531.8|12533.9|12532.4|12534.8|12533.9|12531.2|12529.7|160
1702485900000|2023-12-13 16:45:00|12534|12532.5|12532.4|12530.9|12534.1|12532.9|12530.7|12529.2|248
1702486200000|2023-12-13 16:50:00|12532.5|12531|12529.5|12528.6|12533.2|12532.3|12529.4|12528.5|230
1702486500000|2023-12-13 16:55:00|12529.7|12528.8|12525|12523.5|12529.9|12529|12521.8|12520.3|245
1702486800000|2023-12-13 17:00:00|12524.9|12523.4|12525.8|12524.9|12525.8|12524.9|12522.7|12521.4|225
1702487100000|2023-12-13 17:05:00|12526.6|12525.7|12530.3|12529.4|12530.4|12529.5|12526|12525.1|182
1702487400000|2023-12-13 17:10:00|12530.2|12529.3|12528.7|12527.2|12532|12531.1|12527.7|12526.2|154
1702487700000|2023-12-13 17:15:00|12528.9|12527.4|12530.9|12529.4|12531.2|12529.9|12528.7|12527.2|282
1702488000000|2023-12-13 17:20:00|12530.8|12529.3|12530.4|12528.9|12535.5|12534|12529.2|12527.7|374
1702488300000|2023-12-13 17:25:00|12530.3|12528.8|12521.5|12520|12530.8|12529.3|12521.5|12520|213
1702488600000|2023-12-13 17:30:00|12521.4|12519.9|12520.8|12519.3|12521.7|12520.2|12517.7|12516.2|247
1702488900000|2023-12-13 17:35:00|12520.5|12519|12518.9|12517.4|12520.5|12519|12517.8|12516.5|225
1702489200000|2023-12-13 17:40:00|12518.4|12516.9|12515.1|12513.6|12519.9|12518.4|12514.7|12513.2|284
1702489500000|2023-12-13 17:45:00|12515.2|12513.7|12515|12513.5|12515.6|12514.1|12512.9|12511.4|303
1702489800000|2023-12-13 17:50:00|12515.1|12513.6|12512.8|12511.3|12516.4|12514.9|12512.2|12510.7|319
1702490100000|2023-12-13 17:55:00|12512.7|12511.2|12508.7|12507.2|12513.3|12511.8|12507.7|12506.2|253
1702490400000|2023-12-13 18:00:00|12508.8|12507.3|12505.2|12503.7|12509.9|12508.4|12505|12503.5|305
1702490700000|2023-12-13 18:05:00|12505.7|12504.2|12502.9|12501.4|12506.3|12504.8|12501.1|12499.6|261
1702491000000|2023-12-13 18:10:00|12503|12501.5|12504.1|12502.6|12504.4|12502.9|12502|12500.5|173
1702491300000|2023-12-13 18:15:00|12504.2|12502.7|12503.2|12501.7|12505.2|12503.7|12502.3|12500.8|207
1702491600000|2023-12-13 18:20:00|12503.1|12501.6|12504.4|12502.9|12505.8|12504.3|12503.1|12501.6|261
1702491900000|2023-12-13 18:25:00|12504.5|12503|12503|12501.5|12506.6|12505.1|12502|12500.5|289
1702492200000|2023-12-13 18:30:00|12503.1|12501.6|12507|12505.5|12507.2|12505.7|12501.7|12500.2|340
1702492500000|2023-12-13 18:35:00|12507.1|12505.6|12509.3|12507.8|12511.1|12509.6|12506.7|12505.2|381
1702492800000|2023-12-13 18:40:00|12509.6|12508.1|12510.2|12508.7|12510.6|12509.1|12508.3|12506.8|242
1702493100000|2023-12-13 18:45:00|12510.4|12508.9|12510|12508.5|12511.8|12510.3|12507.5|12506|205
1702493400000|2023-12-13 18:50:00|12509.9|12508.4|12516|12514.5|12516.3|12514.8|12509.9|12508.4|265
1702493700000|2023-12-13 18:55:00|12516.1|12514.6|12519|12508|12519|12515.7|12513.3|12507.6|525
1702494000000|2023-12-13 19:00:00|12517.4|12507.3|12567.5|12566|12585.5|12584|12517.4|12507.3|2035
1702494300000|2023-12-13 19:05:00|12567.7|12566.2|12575.4|12573.9|12575.4|12573.9|12563.9|12562.4|1490
1702494600000|2023-12-13 19:10:00|12575.3|12573.8|12585.1|12583.6|12586|12584.5|12569.4|12567.9|1092
1702494900000|2023-12-13 19:15:00|12585|12583.5|12602.3|12600.8|12602.9|12601.4|12584.1|12582.6|1090
1702495200000|2023-12-13 19:20:00|12602.5|12601|12593.7|12592.2|12602.9|12601.4|12592.5|12591|1168
1702495500000|2023-12-13 19:25:00|12593.8|12592.3|12593|12591.5|12595.6|12594.1|12588.7|12587.2|1183
1702495800000|2023-12-13 19:30:00|12593.1|12591.6|12591.5|12590|12596.2|12594.7|12585.1|12583.6|1291
1702496100000|2023-12-13 19:35:00|12591.7|12590.2|12607.1|12605.6|12613.2|12611.7|12588.9|12587.4|1483
1702496400000|2023-12-13 19:40:00|12607.3|12605.8|12629.4|12627.9|12630.6|12629.1|12604.1|12602.6|1644
1702496700000|2023-12-13 19:45:00|12629.5|12628|12625.8|12624.3|12631.1|12629.6|12617.6|12616.1|1540
1702497000000|2023-12-13 19:50:00|12625.7|12624.2|12623.2|12621.7|12632.3|12630.8|12621.3|12619.8|1405
1702497300000|2023-12-13 19:55:00|12623.3|12621.8|12627.6|12626.1|12628.3|12626.8|12616.3|12614.8|1340
1702497600000|2023-12-13 20:00:00|12627.7|12626.2|12627.5|12626|12628.8|12627.3|12621.4|12619.9|1076
1702497900000|2023-12-13 20:05:00|12627.8|12626.3|12634.2|12632.7|12635.7|12634.2|12620.2|12618.7|1184
1702498200000|2023-12-13 20:10:00|12634.3|12632.8|12620.6|12619.1|12634.5|12633|12620.5|12619|1287
1702498500000|2023-12-13 20:15:00|12620.8|12619.3|12620.6|12619.1|12624.3|12622.8|12618.3|12616.8|1016
1702498800000|2023-12-13 20:20:00|12620.9|12619.4|12622.9|12621.4|12626.8|12625.3|12618.4|12616.9|888
1702499100000|2023-12-13 20:25:00|12623|12621.5|12618.2|12616.7|12623.1|12621.6|12609.7|12608.2|942
1702499400000|2023-12-13 20:30:00|12618.3|12616.8|12622.7|12621.2|12624.1|12622.6|12613.6|12612.1|735
1702499700000|2023-12-13 20:35:00|12622.5|12621|12626.6|12625.1|12627.5|12626|12620.5|12619|724
1702500000000|2023-12-13 20:40:00|12626.7|12625.2|12624.2|12622.7|12626.9|12625.4|12621.3|12619.8|711
1702500300000|2023-12-13 20:45:00|12624.1|12622.6|12624|12622.5|12624.4|12622.9|12619.6|12618.1|634
1702500600000|2023-12-13 20:50:00|12624.5|12623|12625.2|12623.7|12626.6|12625.1|12621.2|12619.7|713
1702500900000|2023-12-13 20:55:00|12625.3|12623.8|12628.7|12627.2|12629.5|12628|12624.8|12623.3|580
1702501200000|2023-12-13 21:00:00|12628.5|12627|12629|12627.5|12629.2|12627.7|12626.5|12625|523
1702501500000|2023-12-13 21:05:00|12628.9|12627.4|12628|12626.5|12630.2|12628.7|12625.5|12624|407
1702501800000|2023-12-13 21:10:00|12628.1|12626.6|12629.1|12627.6|12629.1|12627.6|12625.4|12623.9|391
1702502100000|2023-12-13 21:15:00|12629.2|12627.7|12626.4|12624.9|12629.2|12627.7|12625.7|12624.2|317
1702502400000|2023-12-13 21:20:00|12626.5|12625|12621.5|12620|12626.5|12625|12621.4|12619.9|375
1702502700000|2023-12-13 21:25:00|12621.6|12620.1|12623.8|12622.3|12623.8|12622.3|12620|12618.5|366
1702503000000|2023-12-13 21:30:00|12623.9|12622.4|12621.7|12620.2|12624.1|12622.6|12620.9|12619.4|235
1702503300000|2023-12-13 21:35:00|12621.8|12620.3|12619.4|12617.9|12623.5|12622|12619.1|12617.6|318
1702503600000|2023-12-13 21:40:00|12619.3|12617.8|12622.1|12620.6|12623|12621.5|12619.2|12617.7|309
1702503900000|2023-12-13 21:45:00|12622|12620.5|12617.6|12615.8|12622.2|12620.7|12616.2|12614.7|531
1702504200000|2023-12-13 21:50:00|12617.7|12616|12616.7|12615.2|12618.2|12616.7|12615.5|12614|298
1702504500000|2023-12-13 21:55:00|12617.1|12614.7|12620.9|12614.3|12622.6|12617.8|12616.9|12611.6|479
1702504800000|2023-12-13 22:00:00|12622.2|12613.1|12627.9|12616|12627.9|12616|12622.2|12612.4|7
1702505100000|2023-12-13 22:05:00|12627.1|12615.2|12626.7|12614.8|12627.1|12615.2|12625.9|12614|7
1702505400000|2023-12-13 22:10:00|12626.8|12614.9|12627.5|12615.6|12627.8|12615.9|12626.3|12614.4|16
1702505700000|2023-12-13 22:15:00|12627.6|12615.7|12625.7|12614.5|12628.1|12616.2|12625.7|12614.2|13
1702506000000|2023-12-13 22:20:00|12625.1|12613.2|12625.3|12613.4|12625.4|12613.5|12625.1|12613.2|6
1702506300000|2023-12-13 22:25:00|12625.4|12613.5|12623|12611.7|12625.4|12613.5|12622.9|12611.4|35
1702506600000|2023-12-13 22:30:00|12622.9|12611.8|12622.5|12613.3|12623.9|12613.3|12621.8|12611.5|95
1702506900000|2023-12-13 22:35:00|12623.9|12612.2|12628.5|12616.6|12632.5|12620.6|12623.9|12612.1|121
1702507200000|2023-12-13 22:40:00|12628.6|12616.7|12627.5|12615.6|12628.8|12616.9|12627.4|12615.5|80
1702507500000|2023-12-13 22:45:00|12627.9|12616|12629|12617.1|12630.5|12618.6|12627.5|12615.6|187
1702507800000|2023-12-13 22:50:00|12629.1|12617.2|12631.9|12620|12632.2|12620.3|12628.6|12616.7|104
1702508100000|2023-12-13 22:55:00|12632.1|12620.2|12630|12618.3|12632.1|12620.2|12630|12618.2|45
1702508400000|2023-12-13 23:00:00|12630.2|12618.3|12618.9|12615.8|12630.7|12619.5|12618.6|12614.4|337
1702508700000|2023-12-13 23:05:00|12618.5|12616.2|12622.5|12621|12624.2|12622.3|12618.4|12615.6|213
1702509000000|2023-12-13 23:10:00|12622.6|12620.9|12623.2|12621.7|12624.4|12622.9|12622.5|12620.9|362
1702509300000|2023-12-13 23:15:00|12623.4|12621.9|12623.8|12622.3|12624.5|12623|12622.9|12621.4|203
1702509600000|2023-12-13 23:20:00|12623.4|12621.9|12624.2|12622.7|12624.4|12622.9|12622.6|12621.1|209
1702509900000|2023-12-13 23:25:00|12624.1|12622.6|12625.3|12623.8|12626|12624.4|12623.4|12621.9|270
1702510200000|2023-12-13 23:30:00|12625.2|12623.7|12626|12624.5|12627.4|12625.9|12625.1|12623.6|251
1702510500000|2023-12-13 23:35:00|12626.1|12624.6|12624.5|12623|12626.3|12624.8|12623.1|12621.6|204
1702510800000|2023-12-13 23:40:00|12624.6|12623.1|12625.3|12623.8|12625.6|12624.1|12623.2|12621.7|192
1702511100000|2023-12-13 23:45:00|12625.4|12623.9|12626.1|12624.6|12626.8|12625.3|12625.3|12623.8|186
1702511400000|2023-12-13 23:50:00|12626|12624.5|12625|12623.5|12626.3|12624.8|12624.4|12622.9|201
1702511700000|2023-12-13 23:55:00|12624.8|12623.3|12621.9|12620.4|12625|12623.5|12621.7|12620.2|216
1702512000000|2023-12-14 00:00:00|12621.5|12620|12624.1|12622.6|12625.6|12624.1|12621.5|12620|412
1702512300000|2023-12-14 00:05:00|12624.2|12622.7|12625.2|12623.7|12627.1|12625.6|12623.8|12622.3|309
1702512600000|2023-12-14 00:10:00|12625.1|12623.6|12621.1|12619.6|12625.4|12623.9|12620.5|12619|385
1702512900000|2023-12-14 00:15:00|12621|12619.5|12621.3|12619.8|12624|12622.5|12620.3|12618.8|405
1702513200000|2023-12-14 00:20:00|12621.4|12619.9|12624.9|12623.4|12625.2|12623.7|12620.9|12619.4|472
1702513500000|2023-12-14 00:25:00|12625|12623.5|12625.9|12624.4|12629|12627.5|12624.8|12623.3|299
1702513800000|2023-12-14 00:30:00|12626|12624.5|12634.4|12632.9|12637.3|12635.8|12626|12624.5|596
1702514100000|2023-12-14 00:35:00|12634.3|12632.8|12634.1|12632.6|12637.2|12635.7|12632.2|12630.7|273
1702514400000|2023-12-14 00:40:00|12634.2|12632.7|12635|12633.5|12635.5|12634|12630.9|12629.4|152
1702514700000|2023-12-14 00:45:00|12635.2|12633.7|12636.9|12635.4|12637.4|12635.9|12634|12632.5|307
1702515000000|2023-12-14 00:50:00|12637|12635.5|12634.9|12633.4|12638.1|12636.6|12633.9|12632.4|427
1702515300000|2023-12-14 00:55:00|12636.5|12635|12636.8|12635.3|12638|12636.5|12634.1|12632.6|524
1702515600000|2023-12-14 01:00:00|12636.9|12635.4|12635.9|12634.4|12640.7|12639.2|12635.7|12634.2|635
1702515900000|2023-12-14 01:05:00|12635.8|12634.3|12636.2|12634.7|12636.3|12634.8|12633.5|12632.3|507
1702516200000|2023-12-14 01:10:00|12636.3|12634.8|12633.8|12632.3|12637.2|12635.7|12630.7|12629.2|464
1702516500000|2023-12-14 01:15:00|12633.9|12632.4|12636|12634.5|12637.8|12636.3|12631.9|12630.4|558
1702516800000|2023-12-14 01:20:00|12636.2|12634.7|12632.1|12630.6|12637.2|12635.7|12631|12629.5|471
1702517100000|2023-12-14 01:25:00|12632|12630.5|12630.8|12629.3|12632.1|12630.6|12628.8|12627.3|502
1702517400000|2023-12-14 01:30:00|12630.9|12629.4|12637.2|12635.7|12637.3|12635.8|12630.7|12629.2|499
1702517700000|2023-12-14 01:35:00|12637.3|12635.8|12635|12633.5|12639.4|12637.9|12634.9|12633.4|448
1702518000000|2023-12-14 01:40:00|12634.9|12633.4|12634|12632.5|12635.1|12633.6|12632.6|12631.1|391
1702518300000|2023-12-14 01:45:00|12634.1|12632.6|12638.6|12637.1|12638.7|12637.2|12633.4|12631.9|293
1702518600000|2023-12-14 01:50:00|12638.8|12637.3|12640.9|12639.4|12641.6|12640.1|12638.3|12636.8|323
1702518900000|2023-12-14 01:55:00|12641|12639.5|12641.4|12639.9|12642.9|12641.4|12640.2|12638.7|366
1702519200000|2023-12-14 02:00:00|12641.5|12640|12641.1|12639.6|12641.9|12640.4|12637.5|12636|180
1702519500000|2023-12-14 02:05:00|12640.7|12639.2|12645.3|12643.8|12645.3|12643.8|12639.7|12638.2|248
1702519800000|2023-12-14 02:10:00|12645.4|12643.9|12646.9|12645.4|12648.8|12647.3|12645.2|12643.7|316
1702520100000|2023-12-14 02:15:00|12647|12645.5|12647.3|12645.8|12648.3|12646.8|12645.8|12644.3|341
1702520400000|2023-12-14 02:20:00|12647.2|12645.7|12650|12648.5|12651.6|12650.1|12645|12643.5|330
1702520700000|2023-12-14 02:25:00|12650.1|12648.6|12650.6|12649.1|12651.8|12650.3|12649.4|12647.9|307
1702521000000|2023-12-14 02:30:00|12650.8|12649.3|12649.4|12647.9|12650.9|12649.4|12645.9|12644.4|442
1702521300000|2023-12-14 02:35:00|12649.3|12647.8|12651|12649.5|12651.6|12650.1|12648.8|12647.3|486
1702521600000|2023-12-14 02:40:00|12650.9|12649.4|12646.8|12645.3|12651|12649.5|12646.7|12645.2|509
1702521900000|2023-12-14 02:45:00|12646.9|12645.4|12646.5|12645|12647.7|12646.2|12645.6|12644.1|434
1702522200000|2023-12-14 02:50:00|12646.6|12645.1|12646.1|12644.6|12648.2|12646.7|12644.6|12643.1|398
1702522500000|2023-12-14 02:55:00|12646.2|12644.7|12647.8|12646.3|12648.8|12647.3|12644.3|12642.8|502
1702522800000|2023-12-14 03:00:00|12647.9|12646.4|12650|12648.5|12651.6|12650.1|12647.9|12646.4|392
1702523100000|2023-12-14 03:05:00|12649.9|12648.4|12648.9|12647.4|12651.7|12650.2|12648.6|12647.1|334
1702523400000|2023-12-14 03:10:00|12649|12647.5|12650|12648.5|12651.5|12650|12648.3|12646.8|317
1702523700000|2023-12-14 03:15:00|12649.9|12648.4|12649.1|12647.6|12650.4|12648.9|12648.8|12647.3|374
1702524000000|2023-12-14 03:20:00|12648.9|12647.4|12648.3|12646.8|12649|12647.5|12647.2|12645.7|402
1702524300000|2023-12-14 03:25:00|12648.4|12646.9|12650.1|12648.6|12652.3|12650.8|12647.8|12646.3|462
1702524600000|2023-12-14 03:30:00|12650.2|12648.7|12649.4|12647.9|12650.2|12648.7|12646.9|12645.4|439
1702524900000|2023-12-14 03:35:00|12649.3|12647.8|12649.9|12648.4|12651.3|12649.8|12648|12646.5|537
1702525200000|2023-12-14 03:40:00|12649.8|12648.3|12651|12649.5|12653.4|12651.9|12649.7|12648.2|557
1702525500000|2023-12-14 03:45:00|12651.3|12649.8|12648.9|12647.4|12652.7|12651.2|12648.6|12647.1|373
1702525800000|2023-12-14 03:50:00|12648.8|12647.3|12646.3|12644.8|12649.1|12647.6|12644.9|12643.4|515
1702526100000|2023-12-14 03:55:00|12646.2|12644.7|12646.3|12644.8|12646.9|12645.4|12644.8|12643.3|437
1702526400000|2023-12-14 04:00:00|12646.2|12644.7|12646.1|12644.6|12647.5|12646|12645.2|12643.7|403
1702526700000|2023-12-14 04:05:00|12646.2|12644.7|12645.6|12644.1|12647.5|12646|12645|12643.5|352
1702527000000|2023-12-14 04:10:00|12645.7|12644.2|12644.9|12643.4|12645.9|12644.4|12644.2|12642.7|331
1702527300000|2023-12-14 04:15:00|12644.8|12643.3|12646.4|12644.9|12647.5|12646|12644.8|12643.3|293
1702527600000|2023-12-14 04:20:00|12646.3|12644.8|12645.3|12643.8|12647.3|12645.8|12644.6|12643.1|344
1702527900000|2023-12-14 04:25:00|12645.7|12644.2|12639.8|12638.3|12645.9|12644.4|12639.2|12637.7|375
1702528200000|2023-12-14 04:30:00|12639.9|12638.4|12639.2|12637.7|12641.5|12640|12639.1|12637.6|369
1702528500000|2023-12-14 04:35:00|12639.3|12637.8|12639|12637.5|12640.5|12639|12638.3|12636.8|448
1702528800000|2023-12-14 04:40:00|12639.1|12637.6|12639|12637.5|12639.8|12638.3|12638|12636.5|352
1702529100000|2023-12-14 04:45:00|12639.1|12637.6|12641|12639.5|12641.5|12640|12638.1|12636.6|400
1702529400000|2023-12-14 04:50:00|12640.9|12639.4|12639.6|12638.1|12641.1|12639.6|12638.7|12637.2|396
1702529700000|2023-12-14 04:55:00|12639.5|12638|12638.2|12636.7|12639.8|12638.3|12637|12635.5|365
1702530000000|2023-12-14 05:00:00|12638.1|12636.6|12637.8|12636.3|12638.3|12636.8|12635|12633.5|498
1702530300000|2023-12-14 05:05:00|12637.9|12636.4|12638.7|12637.2|12640.4|12638.9|12637|12635.5|309
1702530600000|2023-12-14 05:10:00|12638.8|12637.3|12636.4|12634.9|12638.9|12637.4|12635.9|12634.4|437
1702530900000|2023-12-14 05:15:00|12636.5|12635|12636.1|12634.6|12639|12637.5|12635.8|12634.3|473
1702531200000|2023-12-14 05:20:00|12636.2|12634.7|12635.7|12634.2|12637.1|12635.6|12634.4|12632.9|435
1702531500000|2023-12-14 05:25:00|12635.2|12633.7|12632.1|12630.6|12635.8|12634.3|12631.1|12629.6|468
1702531800000|2023-12-14 05:30:00|12632.4|12630.9|12632|12630.5|12633.6|12632.1|12630.2|12628.7|320
1702532100000|2023-12-14 05:35:00|12632.2|12630.7|12633.4|12631.9|12634.8|12633.3|12631.9|12630.4|321
1702532400000|2023-12-14 05:40:00|12633.5|12632|12636.1|12634.6|12637.6|12636.1|12633.1|12631.6|493
1702532700000|2023-12-14 05:45:00|12636|12634.5|12636.9|12635.4|12638.5|12637|12635|12633.8|431
1702533000000|2023-12-14 05:50:00|12636.5|12635|12638.1|12636.6|12638.2|12636.7|12636.2|12634.7|370
1702533300000|2023-12-14 05:55:00|12638.2|12636.7|12636.6|12635.1|12640.2|12638.7|12636|12634.5|539
1702533600000|2023-12-14 06:00:00|12636.8|12635.3|12637.8|12636.3|12638.6|12637.1|12634.6|12633.1|481
1702533900000|2023-12-14 06:05:00|12637.2|12635.7|12635|12633.5|12638.4|12636.9|12634.6|12633.1|370
1702534200000|2023-12-14 06:10:00|12635.1|12633.6|12643.1|12641.6|12643.1|12641.6|12634.6|12633.1|458
1702534500000|2023-12-14 06:15:00|12642.8|12641.3|12642.4|12640.9|12643.5|12642|12641.2|12639.7|252
1702534800000|2023-12-14 06:20:00|12642.3|12640.8|12641.4|12639.9|12643.5|12642|12640.3|12638.8|264
1702535100000|2023-12-14 06:25:00|12641.3|12639.8|12640.7|12639.2|12641.9|12640.4|12639.3|12637.8|258
1702535400000|2023-12-14 06:30:00|12640.8|12639.3|12641.1|12639.6|12641.2|12639.7|12639.4|12637.9|405
1702535700000|2023-12-14 06:35:00|12641.2|12639.7|12639.9|12638.4|12642.1|12640.6|12636.9|12635.4|447
1702536000000|2023-12-14 06:40:00|12639.8|12638.3|12641.4|12639.9|12643.3|12641.8|12639.4|12637.9|551
1702536300000|2023-12-14 06:45:00|12641.5|12640|12641.8|12640.3|12643.9|12642.4|12640|12638.5|419
1702536600000|2023-12-14 06:50:00|12641.9|12640.4|12643.2|12641.7|12644.1|12642.6|12640.7|12639.2|411
1702536900000|2023-12-14 06:55:00|12643.1|12641.6|12643.8|12642.3|12644.1|12642.6|12640.3|12638.8|509
1702537200000|2023-12-14 07:00:00|12643.5|12642|12639.2|12638.3|12648|12646.5|12639.2|12638.2|495
1702537500000|2023-12-14 07:05:00|12639.5|12638|12639.4|12637.9|12640.6|12639.1|12636.7|12635.4|522
1702537800000|2023-12-14 07:10:00|12639.5|12638|12639.8|12638.3|12642.7|12641.2|12639|12637.6|479
1702538100000|2023-12-14 07:15:00|12639.7|12638.2|12637.5|12636|12639.9|12638.4|12634.6|12633.1|358
1702538400000|2023-12-14 07:20:00|12637.4|12635.9|12631.1|12629.6|12637.5|12636|12630.2|12628.7|488
1702538700000|2023-12-14 07:25:00|12630.9|12629.4|12629.2|12627.7|12633.1|12631.6|12628.5|12627.1|418
1702539000000|2023-12-14 07:30:00|12629|12627.5|12620.6|12619.1|12629.5|12628|12620.5|12619|591
1702539300000|2023-12-14 07:35:00|12620.5|12619|12621.1|12619.6|12622.9|12621.9|12618.8|12617.3|481
1702539600000|2023-12-14 07:40:00|12621|12619.5|12619.8|12618.9|12622.7|12621.5|12619.7|12618.3|368
1702539900000|2023-12-14 07:45:00|12620.3|12618.8|12621.2|12619.7|12621.2|12619.7|12612.8|12611.3|629
1702540200000|2023-12-14 07:50:00|12621.1|12619.6|12622.7|12621.2|12626|12624.5|12621.1|12619.6|594
1702540500000|2023-12-14 07:55:00|12622.6|12621.1|12620.7|12619.2|12623.8|12622.3|12619.2|12617.7|587
1702540800000|2023-12-14 08:00:00|12620.6|12619.1|12623|12621.5|12629.1|12627.6|12620.4|12618.9|694
1702541100000|2023-12-14 08:05:00|12622.8|12621.3|12622.9|12621.4|12624.7|12623.2|12618.5|12617|630
1702541400000|2023-12-14 08:10:00|12623|12621.5|12625.3|12623.8|12628|12627.1|12621.3|12619.8|593
1702541700000|2023-12-14 08:15:00|12625.4|12623.9|12617.5|12616|12625.4|12623.9|12617|12615.5|544
1702542000000|2023-12-14 08:20:00|12617.7|12616.2|12627.9|12627|12628|12627|12615.9|12614.8|511
1702542300000|2023-12-14 08:25:00|12628|12627.1|12629|12627.5|12632.3|12631.4|12625.4|12624.5|427
1702542600000|2023-12-14 08:30:00|12629.2|12627.7|12631.2|12629.7|12633.2|12631.7|12626.7|12625.2|764
1702542900000|2023-12-14 08:35:00|12631.3|12629.8|12631.9|12631|12633.4|12631.9|12629.3|12627.8|577
1702543200000|2023-12-14 08:40:00|12631.8|12630.9|12625.6|12624.7|12633.1|12631.6|12625.3|12624.3|406
1702543500000|2023-12-14 08:45:00|12625.5|12624.6|12634.1|12632.6|12634.2|12633.1|12625.5|12624|382
1702543800000|2023-12-14 08:50:00|12634.2|12632.7|12639.6|12638.7|12642.3|12641|12633.8|12632.3|500
1702544100000|2023-12-14 08:55:00|12639.5|12638.6|12639.7|12638.8|12641|12639.9|12636.3|12635|522
1702544400000|2023-12-14 09:00:00|12639.8|12638.9|12641.9|12640.4|12644.2|12642.7|12637.9|12636.4|703
1702544700000|2023-12-14 09:05:00|12641.6|12640.1|12655|12653.5|12655.2|12653.7|12638.6|12637.7|502
1702545000000|2023-12-14 09:10:00|12655.1|12653.6|12650.4|12648.9|12656.9|12656|12650|12648.5|484
1702545300000|2023-12-14 09:15:00|12650.6|12649.1|12656|12654.5|12656.6|12655.1|12648.6|12647.5|455
1702545600000|2023-12-14 09:20:00|12655.9|12654.4|12658.3|12656.8|12659.5|12658.6|12651.5|12650.4|508
1702545900000|2023-12-14 09:25:00|12658.2|12656.7|12661.5|12660.6|12662.4|12661.5|12657.8|12656.3|422
1702546200000|2023-12-14 09:30:00|12661.3|12660.4|12660|12658.5|12661.7|12660.8|12657.1|12655.6|418
1702546500000|2023-12-14 09:35:00|12660.1|12658.6|12651.6|12650.1|12661.3|12659.8|12650.7|12649.2|444
1702546800000|2023-12-14 09:40:00|12651.7|12650.2|12657.5|12656|12657.6|12656.7|12651.3|12649.8|413
1702547100000|2023-12-14 09:45:00|12657.4|12655.9|12658.8|12657.9|12660.9|12660|12654.5|12653.6|419
1702547400000|2023-12-14 09:50:00|12658.3|12657.4|12664.3|12662.8|12664.9|12663.4|12654.5|12653.6|415
1702547700000|2023-12-14 09:55:00|12664.2|12662.7|12668.6|12667.1|12671.6|12670.6|12663.1|12661.6|604
1702548000000|2023-12-14 10:00:00|12668.5|12667|12663.9|12663|12669.1|12667.6|12662|12660.9|444
1702548300000|2023-12-14 10:05:00|12663.8|12662.9|12666.8|12665.9|12667.7|12666.8|12661.9|12660.6|386
1702548600000|2023-12-14 10:10:00|12666.5|12665.6|12666.8|12665.3|12670.6|12669.7|12664.9|12664|343
1702548900000|2023-12-14 10:15:00|12667|12665.5|12664.9|12663.4|12668.9|12668|12664.3|12663.2|310
1702549200000|2023-12-14 10:20:00|12665|12663.5|12659.5|12658.6|12665.9|12664.7|12659.3|12658.4|315
1702549500000|2023-12-14 10:25:00|12658.5|12657.6|12659.7|12658.2|12662|12660.5|12657.5|12656.5|412
1702549800000|2023-12-14 10:30:00|12659.6|12658.1|12660|12658.5|12661|12659.9|12658|12656.5|379
1702550100000|2023-12-14 10:35:00|12660.1|12658.6|12661|12659.5|12663.5|12662.6|12657.3|12655.8|385
1702550400000|2023-12-14 10:40:00|12660.6|12659.7|12657.2|12655.7|12661.3|12660.4|12656.7|12655.3|340
1702550700000|2023-12-14 10:45:00|12657.1|12655.6|12656.8|12655.9|12658.4|12657.5|12652.9|12651.4|384
1702551000000|2023-12-14 10:50:00|12656.5|12655.6|12661.2|12659.7|12662.1|12661.2|12656|12655.1|338
1702551300000|2023-12-14 10:55:00|12661.1|12659.6|12660.8|12659.9|12664.4|12663.5|12659.1|12657.7|357
1702551600000|2023-12-14 11:00:00|12661|12659.5|12660.7|12659.2|12663.4|12661.9|12659.9|12658.4|584
1702551900000|2023-12-14 11:05:00|12660.3|12658.8|12662.9|12661.4|12663|12661.5|12658.3|12656.8|416
1702552200000|2023-12-14 11:10:00|12662.7|12661.2|12666.6|12665.1|12668.1|12666.6|12662.6|12661.1|408
1702552500000|2023-12-14 11:15:00|12666.5|12665|12670.5|12669|12670.8|12669.3|12666.2|12664.7|401
1702552800000|2023-12-14 11:20:00|12670.6|12669.1|12676|12674.5|12680.9|12679.4|12669.8|12668.3|542
1702553100000|2023-12-14 11:25:00|12675.9|12674.4|12675|12673.5|12678|12676.5|12672.8|12671.3|437
1702553400000|2023-12-14 11:30:00|12675.2|12673.7|12668.9|12667.4|12675.4|12673.9|12667.4|12665.9|521
1702553700000|2023-12-14 11:35:00|12668.8|12667.3|12667.1|12665.6|12670.2|12668.7|12665.8|12664.3|517
1702554000000|2023-12-14 11:40:00|12667|12665.5|12668.4|12666.9|12670|12668.5|12666.7|12665.2|444
1702554300000|2023-12-14 11:45:00|12668.5|12667|12669.3|12667.8|12670.8|12669.3|12666.9|12665.4|476
1702554600000|2023-12-14 11:50:00|12669.2|12667.7|12663.9|12662.4|12670.6|12669.1|12663.6|12662.1|497
1702554900000|2023-12-14 11:55:00|12664.4|12662.9|12668|12659|12670.2|12665.3|12661.9|12658.1|615
1702555200000|2023-12-14 12:00:00|12667.4|12659.6|12710|12708.5|12715.6|12714.1|12666.8|12659.2|1516
1702555500000|2023-12-14 12:05:00|12710.1|12708.6|12709|12707.5|12713.7|12712.2|12703.9|12702.4|729
1702555800000|2023-12-14 12:10:00|12708.8|12707.3|12701.9|12700.4|12710.8|12709.3|12701.8|12700.3|612
1702556100000|2023-12-14 12:15:00|12701.8|12700.3|12717|12715.5|12717.1|12715.6|12695.7|12694.2|556
1702556400000|2023-12-14 12:20:00|12716.8|12715.3|12712.3|12710.8|12717.3|12715.8|12709.9|12708.4|542
1702556700000|2023-12-14 12:25:00|12712.2|12710.7|12717.3|12715.8|12720.2|12718.7|12708.6|12707.1|645
1702557000000|2023-12-14 12:30:00|12717.2|12715.7|12716.9|12715.4|12720.2|12718.7|12712.8|12711.3|618
1702557300000|2023-12-14 12:35:00|12716.8|12715.3|12720.7|12719.2|12725.2|12723.7|12715.8|12714.3|496
1702557600000|2023-12-14 12:40:00|12720.5|12719|12719.5|12718.6|12723.7|12722.8|12719|12717.8|367
1702557900000|2023-12-14 12:45:00|12719.4|12718.5|12723.9|12723|12724.9|12724|12716.8|12715.6|455
1702558200000|2023-12-14 12:50:00|12724|12723.1|12723.7|12722.8|12726.1|12724.6|12719.3|12717.8|516
1702558500000|2023-12-14 12:55:00|12723.8|12722.9|12715.7|12714.8|12724.3|12722.9|12712.9|12711.8|484
1702558800000|2023-12-14 13:00:00|12715.9|12715|12702.1|12700.6|12716.8|12715.9|12699.1|12697.6|787
1702559100000|2023-12-14 13:05:00|12702.2|12700.7|12703.8|12702.9|12705.5|12704.4|12699.5|12698|505
1702559400000|2023-12-14 13:10:00|12703.9|12703|12693.8|12690.6|12705.4|12703.9|12693.5|12690.6|604
1702559700000|2023-12-14 13:15:00|12694|12690.5|12698.2|12696.7|12702.9|12701.4|12692.1|12690|1078
1702560000000|2023-12-14 13:20:00|12698.1|12696.6|12698.3|12696.8|12704.1|12702.6|12696|12694.7|1068
1702560300000|2023-12-14 13:25:00|12698|12696.5|12704.8|12693.8|12712.7|12711.2|12697.1|12693.8|943
1702560600000|2023-12-14 13:30:00|12704.1|12693.1|12686.9|12685.4|12704.1|12694.6|12680|12674.3|1722
1702560900000|2023-12-14 13:35:00|12687.2|12685.7|12693.4|12691.9|12694.1|12692.6|12682.6|12681.1|1456
1702561200000|2023-12-14 13:40:00|12693.3|12691.8|12708.8|12707.3|12709.4|12707.9|12690.4|12689|1163
1702561500000|2023-12-14 13:45:00|12708.5|12707|12714.7|12713.2|12716.5|12715|12706.7|12705.2|1050
1702561800000|2023-12-14 13:50:00|12714.8|12713.3|12721.5|12720.6|12722.5|12721.6|12711.2|12709.7|966
1702562100000|2023-12-14 13:55:00|12721.6|12720.7|12727.9|12726.4|12733.3|12732.4|12721.4|12719.9|886
1702562400000|2023-12-14 14:00:00|12727.8|12726.3|12731.8|12730.3|12737.4|12736.5|12726|12724.5|976
1702562700000|2023-12-14 14:05:00|12731.7|12730.2|12730.3|12728.8|12736.8|12735.9|12726.6|12725.1|1220
1702563000000|2023-12-14 14:10:00|12730.2|12728.7|12734.8|12733.3|12738.3|12737.4|12728.3|12726.8|1392
1702563300000|2023-12-14 14:15:00|12734.9|12733.4|12730.8|12729.3|12737.1|12735.8|12724.9|12723.4|1001
1702563600000|2023-12-14 14:20:00|12730.9|12729.4|12708.9|12707.4|12731.1|12729.6|12708.2|12706.7|1074
1702563900000|2023-12-14 14:25:00|12709.2|12707.7|12704.8|12703.3|12713.6|12712.1|12703.4|12702.5|887
1702564200000|2023-12-14 14:30:00|12704.9|12703.4|12721|12719.5|12721.1|12719.6|12704.8|12703.3|932
1702564500000|2023-12-14 14:35:00|12720.9|12719.4|12724.2|12722.7|12725|12723.5|12717.7|12716.2|873
1702564800000|2023-12-14 14:40:00|12724.3|12722.8|12738.9|12737.4|12739.1|12737.6|12723.9|12722.4|784
1702565100000|2023-12-14 14:45:00|12739|12737.5|12745.8|12744.3|12749.8|12748.5|12739|12737.5|780
1702565400000|2023-12-14 14:50:00|12745.7|12744.2|12748.1|12746.6|12755.1|12753.7|12744.5|12743|835
1702565700000|2023-12-14 14:55:00|12748.4|12746.9|12745.9|12744.4|12753.2|12751.7|12745.8|12744.3|587
1702566000000|2023-12-14 15:00:00|12746.2|12744.7|12746.1|12745.2|12751.4|12749.9|12742.3|12740.8|772
1702566300000|2023-12-14 15:05:00|12746|12745.1|12747.2|12745.7|12748.4|12746.9|12740.1|12738.6|793
1702566600000|2023-12-14 15:10:00|12747.3|12745.8|12744.9|12743.4|12751.1|12750|12743.9|12742.8|839
1702566900000|2023-12-14 15:15:00|12744.8|12743.3|12742.9|12741.4|12745.6|12744.1|12735.8|12734.3|850
1702567200000|2023-12-14 15:20:00|12742.4|12741.5|12748.2|12746.7|12750.9|12749.5|12736.1|12734.6|825
1702567500000|2023-12-14 15:25:00|12748.3|12746.8|12740.3|12738.8|12751.9|12750.4|12739.1|12737.6|840
1702567800000|2023-12-14 15:30:00|12740.5|12739|12729.6|12728.1|12740.9|12739.4|12728.9|12727.4|750
1702568100000|2023-12-14 15:35:00|12729.7|12728.2|12728.7|12727.2|12731.2|12729.7|12722.6|12721.1|758
1702568400000|2023-12-14 15:40:00|12728.8|12727.3|12725|12723.5|12732.6|12731.7|12724.1|12722.6|819
1702568700000|2023-12-14 15:45:00|12725.8|12724.3|12733.2|12732.3|12735.3|12734.4|12724.4|12722.9|740
1702569000000|2023-12-14 15:50:00|12733|12732.1|12750.2|12749.3|12750.6|12749.3|12732.6|12731.7|702
1702569300000|2023-12-14 15:55:00|12750.6|12749.7|12759.7|12758.8|12763.8|12762.9|12749.1|12747.6|950
1702569600000|2023-12-14 16:00:00|12759.5|12758.6|12754.9|12754|12762.1|12761.2|12753.8|12752.9|874
1702569900000|2023-12-14 16:05:00|12755.1|12754.2|12769.7|12768.8|12770.1|12768.8|12754.9|12754|620
1702570200000|2023-12-14 16:10:00|12769.6|12768.7|12767.6|12766.1|12772|12771.1|12766.3|12765.4|638
1702570500000|2023-12-14 16:15:00|12767.3|12766.4|12765|12764.1|12769.4|12768.5|12761.6|12760.7|595
1702570800000|2023-12-14 16:20:00|12765.2|12764.3|12765.5|12764|12767.5|12766.5|12762.9|12762|568
1702571100000|2023-12-14 16:25:00|12765.8|12764.3|12768.4|12767.5|12768.4|12767.5|12763.3|12762.4|429
1702571400000|2023-12-14 16:30:00|12768.5|12767.6|12774|12773.1|12775.2|12774.1|12766|12765.1|538
1702571700000|2023-12-14 16:35:00|12774.2|12773.3|12767.4|12765.9|12775.3|12774.4|12765.4|12764.5|488
1702572000000|2023-12-14 16:40:00|12767.5|12766|12772.5|12771.6|12772.6|12771.7|12764.9|12763.4|533
1702572300000|2023-12-14 16:45:00|12772.6|12771.7|12775.6|12774.7|12778|12777.1|12771.9|12771|404
1702572600000|2023-12-14 16:50:00|12775.7|12774.8|12774.6|12773.7|12779.8|12778.9|12771.8|12770.9|419
1702572900000|2023-12-14 16:55:00|12774.5|12773.6|12766.5|12765.6|12776.3|12775.4|12765.5|12764.3|535
1702573200000|2023-12-14 17:00:00|12766.7|12765.8|12759|12757.5|12767.8|12766.9|12758.3|12756.9|566
1702573500000|2023-12-14 17:05:00|12759.1|12757.6|12763.8|12762.3|12764|12762.5|12758.1|12756.6|423
1702573800000|2023-12-14 17:10:00|12763.7|12762.2|12766.1|12765.2|12768.3|12766.8|12762.8|12761.4|356
1702574100000|2023-12-14 17:15:00|12766.2|12765.3|12770.2|12768.7|12770.2|12768.7|12766|12764.5|374
1702574400000|2023-12-14 17:20:00|12770.3|12768.8|12775.8|12774.3|12776.8|12775.3|12769.7|12768.6|301
1702574700000|2023-12-14 17:25:00|12775.9|12774.4|12787.1|12785.6|12787.1|12785.6|12775.9|12774.4|404
1702575000000|2023-12-14 17:30:00|12787|12785.5|12787.5|12786.6|12789.9|12788.4|12785.4|12784|352
1702575300000|2023-12-14 17:35:00|12787.6|12786.7|12791.9|12791|12795|12793.5|12785|12784|421
1702575600000|2023-12-14 17:40:00|12792|12791.1|12788.8|12787.9|12794.3|12793.4|12788.8|12787.9|281
1702575900000|2023-12-14 17:45:00|12788.9|12788|12786.8|12785.3|12791.9|12790.4|12786.3|12785.1|280
1702576200000|2023-12-14 17:50:00|12786.7|12785.2|12778.9|12778|12787|12785.8|12777.8|12776.5|384
1702576500000|2023-12-14 17:55:00|12778.7|12777.8|12784.9|12783.4|12789.8|12788.4|12777.1|12776.1|567
1702576800000|2023-12-14 18:00:00|12784.8|12783.3|12771.8|12770.3|12785|12783.5|12771.5|12770|576
1702577100000|2023-12-14 18:05:00|12772|12770.5|12766.9|12765.4|12772.4|12770.9|12766.5|12765|388
1702577400000|2023-12-14 18:10:00|12767.1|12765.6|12762.9|12762|12767.5|12766|12761.6|12760.7|334
1702577700000|2023-12-14 18:15:00|12763.4|12761.9|12757.5|12756|12763.4|12761.9|12756.5|12755|461
1702578000000|2023-12-14 18:20:00|12757.6|12756.1|12754.6|12753.1|12758.5|12757|12753.9|12752.4|445
1702578300000|2023-12-14 18:25:00|12754.8|12753.3|12754.1|12752.6|12757.8|12756.3|12753.9|12752.4|430
1702578600000|2023-12-14 18:30:00|12754|12752.5|12754.9|12753.4|12757|12755.5|12754|12752.5|383
1702578900000|2023-12-14 18:35:00|12754.8|12753.3|12751.3|12749.8|12754.8|12753.3|12749.9|12748.4|366
1702579200000|2023-12-14 18:40:00|12751.6|12750.1|12756|12754.5|12756.9|12755.4|12751.3|12749.8|413
1702579500000|2023-12-14 18:45:00|12756.2|12754.7|12755.5|12754|12758.8|12757.3|12754|12752.5|351
1702579800000|2023-12-14 18:50:00|12755.4|12753.9|12750|12748.5|12755.5|12754|12749.2|12747.7|474
1702580100000|2023-12-14 18:55:00|12750.1|12748.6|12753.3|12751.8|12754.8|12753.3|12750.1|12748.6|400
1702580400000|2023-12-14 19:00:00|12753.2|12752.3|12753.8|12752.3|12755.9|12755|12752.7|12751.2|341
1702580700000|2023-12-14 19:05:00|12753.5|12752|12749.6|12748.1|12753.7|12752.2|12748.9|12747.4|318
1702581000000|2023-12-14 19:10:00|12750|12748.5|12749.8|12748.3|12751.7|12750.8|12749|12747.8|226
1702581300000|2023-12-14 19:15:00|12749.7|12748.2|12756.4|12754.9|12757.2|12755.7|12749.5|12748|425
1702581600000|2023-12-14 19:20:00|12756.5|12755|12762|12760.5|12762.4|12760.9|12754.4|12752.9|393
1702581900000|2023-12-14 19:25:00|12762.3|12760.8|12760.6|12759.1|12762.8|12761.3|12760.2|12758.7|306
1702582200000|2023-12-14 19:30:00|12760.5|12759|12760.1|12758.6|12761.5|12760|12759.2|12757.7|290
1702582500000|2023-12-14 19:35:00|12760.2|12758.7|12757.5|12756.6|12760.3|12759.2|12756.7|12755.8|232
1702582800000|2023-12-14 19:40:00|12757.3|12756.4|12755.4|12753.9|12757.4|12756.5|12752|12750.5|317
1702583100000|2023-12-14 19:45:00|12754.9|12753.4|12751.5|12750|12755.2|12753.7|12751.5|12750|237
1702583400000|2023-12-14 19:50:00|12751.4|12749.9|12751.8|12750.9|12754.7|12753.8|12750.6|12749.1|335
1702583700000|2023-12-14 19:55:00|12752|12751.1|12758.2|12757.3|12758.7|12757.8|12751.1|12750.2|363
1702584000000|2023-12-14 20:00:00|12758.4|12757.5|12756.3|12754.8|12758.8|12757.9|12755.9|12754.7|291
1702584300000|2023-12-14 20:05:00|12756|12755.1|12757.5|12756.6|12758.7|12757.7|12755.1|12753.6|241
1702584600000|2023-12-14 20:10:00|12757.6|12756.7|12757.4|12756.5|12760.2|12759.3|12756.8|12755.9|247
1702584900000|2023-12-14 20:15:00|12757.5|12756.6|12761.8|12760.3|12762.1|12760.6|12756.3|12755.4|293
1702585200000|2023-12-14 20:20:00|12761.9|12760.4|12769.1|12767.6|12769.2|12767.7|12761.2|12759.7|269
1702585500000|2023-12-14 20:25:00|12769.2|12767.7|12765.1|12764.2|12769.3|12768|12764.9|12764|173
1702585800000|2023-12-14 20:30:00|12765.4|12763.9|12767|12765.5|12767.3|12765.8|12764.9|12763.4|253
1702586100000|2023-12-14 20:35:00|12766.9|12765.4|12765.8|12764.3|12768.3|12766.8|12765.6|12764.1|295
1702586400000|2023-12-14 20:40:00|12765.7|12764.2|12767.2|12765.7|12767.3|12765.8|12764.3|12762.8|306
1702586700000|2023-12-14 20:45:00|12767.1|12765.6|12766.8|12765.3|12768.3|12766.8|12765.5|12764|379
1702587000000|2023-12-14 20:50:00|12766.7|12765.2|12767.3|12765.8|12768.7|12767.2|12766.5|12765|374
1702587300000|2023-12-14 20:55:00|12767.4|12765.9|12772.6|12771.1|12772.6|12771.1|12767.3|12765.8|407
1702587600000|2023-12-14 21:00:00|12772.4|12770.9|12766|12764.5|12772.4|12770.9|12765.9|12764.4|391
1702587900000|2023-12-14 21:05:00|12766.1|12764.6|12766.2|12764.7|12766.4|12764.9|12765.5|12764|260
1702588200000|2023-12-14 21:10:00|12766.4|12764.9|12764.8|12763.3|12766.8|12765.3|12764.6|12763.1|182
1702588500000|2023-12-14 21:15:00|12764.7|12763.2|12764|12762.5|12766.1|12763.3|12763.1|12761.3|132
1702588800000|2023-12-14 21:20:00|12763.9|12762.4|12764.8|12763.3|12765.9|12764.7|12763.8|12762.3|113
1702589100000|2023-12-14 21:25:00|12764.7|12763.2|12763|12761.5|12764.9|12763.4|12762.4|12760.9|119
1702589400000|2023-12-14 21:30:00|12763.1|12761.6|12764.1|12762.6|12765|12762.7|12762.6|12760.5|145
1702589700000|2023-12-14 21:35:00|12764|12762.5|12766.1|12764.6|12766.5|12765|12763.7|12762.2|153
1702590000000|2023-12-14 21:40:00|12766.2|12764.7|12765.9|12764.4|12768|12766.5|12765.8|12764.3|127
1702590300000|2023-12-14 21:45:00|12766.1|12764.6|12765.4|12763.9|12766.7|12765.2|12764.4|12762.9|133
1702590600000|2023-12-14 21:50:00|12765.6|12764.1|12765.3|12763.8|12765.6|12764.1|12764.9|12763.4|64
1702590900000|2023-12-14 21:55:00|12766.2|12762.9|12770.5|12764.8|12772.8|12765.1|12764.9|12761.8|181
1702591200000|2023-12-14 22:00:00|12773|12762.9|12773.7|12761.8|12773.8|12762.9|12772.8|12761.1|5
1702591500000|2023-12-14 22:05:00|12773.6|12761.7|12773.3|12761.4|12773.6|12761.7|12772.8|12760.9|8
1702591800000|2023-12-14 22:10:00|12773.4|12761.5|12773.3|12761.4|12773.7|12761.8|12773.3|12761.4|17
1702592100000|2023-12-14 22:15:00|12773.4|12761.5|12771.8|12759.9|12773.4|12761.5|12771.7|12759.8|63
1702592400000|2023-12-14 22:20:00|12771.7|12759.8|12773.1|12761.2|12773.4|12761.5|12771.7|12759.8|31
1702592700000|2023-12-14 22:25:00|12773|12761.1|12772.6|12760.7|12773.1|12761.2|12772.5|12760.6|8
1702593000000|2023-12-14 22:30:00|12772.7|12760.8|12770.8|12758.9|12772.9|12761|12770.4|12758.5|84
1702593300000|2023-12-14 22:35:00|12770.7|12758.8|12770.5|12758.6|12771.2|12760|12769.3|12758|60
1702593600000|2023-12-14 22:40:00|12770.3|12758.4|12770.3|12758.4|12770.5|12758.6|12769.7|12757.8|71
1702593900000|2023-12-14 22:45:00|12770.2|12758.3|12769.9|12758|12771|12759.1|12769.5|12757.6|95
1702594200000|2023-12-14 22:50:00|12769.3|12757.4|12771|12759.1|12771.2|12759.3|12769.2|12757.3|141
1702594500000|2023-12-14 22:55:00|12770.2|12758.3|12768.6|12756.7|12771.1|12759.2|12767.6|12755.8|184
1702594800000|2023-12-14 23:00:00|12770.6|12758.7|12767.7|12764.8|12772.3|12767.8|12767.2|12758.2|249
1702595100000|2023-12-14 23:05:00|12767.2|12765.2|12763.2|12761.7|12767.3|12765.5|12763.2|12761.6|212
1702595400000|2023-12-14 23:10:00|12763.3|12761.8|12765.4|12763.9|12765.9|12764.3|12763.3|12761.8|268
1702595700000|2023-12-14 23:15:00|12765.2|12763.7|12765.9|12764.4|12767.8|12766.3|12764.9|12763.4|182
1702596000000|2023-12-14 23:20:00|12765.8|12764.3|12768.9|12767.4|12769|12767.5|12765.7|12764.2|119
1702596300000|2023-12-14 23:25:00|12769|12767.5|12769.7|12768.2|12769.7|12768.2|12769|12767.5|10
1702596600000|2023-12-14 23:30:00|12772.7|12771.2|12771.7|12770.2|12772.8|12771.3|12770.4|12768.7|280
1702596900000|2023-12-14 23:35:00|12771.8|12770.3|12770.9|12769.4|12771.9|12770.4|12769.3|12767.8|262
1702597200000|2023-12-14 23:40:00|12770.7|12769.2|12771.5|12770|12771.8|12770.3|12770.2|12768.7|233
1702597500000|2023-12-14 23:45:00|12771.4|12769.9|12769.7|12768.2|12771.7|12770.2|12769.3|12767.8|245
1702597800000|2023-12-14 23:50:00|12769.8|12768.3|12769.8|12768.3|12770.8|12769.3|12769.2|12767.7|225
1702598100000|2023-12-14 23:55:00|12769.7|12768.2|12771.6|12770.1|12771.9|12770.4|12768.9|12767.4|239
1702598400000|2023-12-15 00:00:00|12771.3|12769.8|12766.5|12765|12772|12770.5|12764.4|12762.9|444
1702598700000|2023-12-15 00:05:00|12766.4|12764.9|12764.3|12762.8|12766.8|12765.3|12763|12761.5|333
1702599000000|2023-12-15 00:10:00|12764.2|12762.7|12762.2|12760.7|12765.2|12763.7|12761.2|12759.7|302
1702599300000|2023-12-15 00:15:00|12762.3|12760.8|12759.4|12757.9|12762.9|12761.4|12759.2|12757.7|262
1702599600000|2023-12-15 00:20:00|12759.5|12758|12760.5|12759|12761.5|12760|12759.1|12757.6|309
1702599900000|2023-12-15 00:25:00|12760.6|12759.1|12758.6|12757.1|12761|12759.5|12758.4|12756.9|204
1702600200000|2023-12-15 00:30:00|12758.5|12757|12756.3|12754.8|12759.8|12758.3|12756.2|12754.7|256
1702600500000|2023-12-15 00:35:00|12756.4|12754.9|12752.2|12750.7|12756.8|12755.3|12752.1|12750.6|253
1702600800000|2023-12-15 00:40:00|12752.3|12750.8|12751|12749.5|12753.6|12752.1|12750.5|12749|236
1702601100000|2023-12-15 00:45:00|12751.3|12749.8|12751.6|12750.1|12751.7|12750.2|12749.8|12748.3|246
1702601400000|2023-12-15 00:50:00|12751.7|12750.2|12751.9|12750.4|12752.5|12751|12748.2|12746.7|337
1702601700000|2023-12-15 00:55:00|12751.8|12750.3|12754.4|12752.9|12754.5|12753|12751.8|12750.3|414
1702602000000|2023-12-15 01:00:00|12754.5|12753|12754.7|12753.2|12755.8|12754.3|12752.4|12750.9|380
1702602300000|2023-12-15 01:05:00|12754.6|12753.1|12754.6|12753.1|12755.8|12754.3|12753.5|12752|367
1702602600000|2023-12-15 01:10:00|12754.4|12752.9|12755.2|12753.7|12758.4|12756.9|12752.9|12751.4|376
1702602900000|2023-12-15 01:15:00|12755.3|12753.8|12757.1|12755.6|12757.5|12756|12754.5|12753|493
1702603200000|2023-12-15 01:20:00|12757|12755.5|12754.9|12753.4|12759|12757.5|12753.8|12752.3|429
1702603500000|2023-12-15 01:25:00|12755|12753.5|12757|12755.5|12757.2|12755.7|12753.1|12751.6|317
1702603800000|2023-12-15 01:30:00|12757.1|12755.6|12756.7|12755.2|12757.4|12755.9|12754.8|12753.3|359
1702604100000|2023-12-15 01:35:00|12756.6|12755.1|12755.4|12753.9|12758.1|12756.6|12755|12753.5|448
1702604400000|2023-12-15 01:40:00|12755.3|12753.8|12756.6|12755.1|12757.6|12756.1|12755.3|12753.8|382
1702604700000|2023-12-15 01:45:00|12756.7|12755.2|12758.8|12757.3|12760.5|12759|12756.6|12755.1|410
1702605000000|2023-12-15 01:50:00|12758.9|12757.4|12756.5|12755|12759.2|12757.7|12756|12754.5|390
1702605300000|2023-12-15 01:55:00|12756.6|12755.1|12755.7|12754.2|12757.1|12755.6|12754|12752.5|321
1702605600000|2023-12-15 02:00:00|12755.8|12754.3|12756.8|12755.3|12758.4|12756.9|12755.7|12754.2|321
1702605900000|2023-12-15 02:05:00|12756.9|12755.4|12760.8|12759.3|12761.5|12760|12756.8|12755.3|276
1702606200000|2023-12-15 02:10:00|12760.9|12759.4|12760.1|12758.6|12761.2|12759.7|12758.8|12757.3|332
1702606500000|2023-12-15 02:15:00|12759.9|12758.4|12765.8|12764.3|12767.1|12765.6|12759.7|12758.2|373
1702606800000|2023-12-15 02:20:00|12766|12764.5|12766|12764.5|12769|12767.5|12765.9|12764.4|358
1702607100000|2023-12-15 02:25:00|12766.2|12764.7|12766.7|12765.2|12767.4|12765.9|12764.4|12762.9|433
1702607400000|2023-12-15 02:30:00|12766.9|12765.4|12764.3|12762.8|12768|12766.5|12764.3|12762.8|411
1702607700000|2023-12-15 02:35:00|12764.4|12762.9|12764.5|12763|12766|12764.5|12763.5|12762|269
1702608000000|2023-12-15 02:40:00|12764.6|12763.1|12765.5|12764|12767.2|12765.7|12764.5|12763|363
1702608300000|2023-12-15 02:45:00|12765.4|12763.9|12764|12762.5|12765.9|12764.4|12763|12761.5|401
1702608600000|2023-12-15 02:50:00|12764.3|12762.8|12763.8|12762.3|12765.2|12763.7|12762.6|12761.1|305
1702608900000|2023-12-15 02:55:00|12763.7|12762.2|12766.3|12764.8|12766.3|12764.8|12762.7|12761.2|359
1702609200000|2023-12-15 03:00:00|12766.4|12764.9|12761.5|12760|12766.4|12764.9|12760.7|12759.2|271
1702609500000|2023-12-15 03:05:00|12761.4|12759.9|12761.5|12760|12762.5|12761|12760.5|12759|242
1702609800000|2023-12-15 03:10:00|12761.7|12760.2|12761.7|12760.2|12764.7|12763.2|12760.8|12759.3|307
1702610100000|2023-12-15 03:15:00|12761.8|12760.3|12763.6|12762.1|12764.6|12763.1|12761.1|12759.6|338
1702610400000|2023-12-15 03:20:00|12763.7|12762.2|12762.4|12760.9|12763.7|12762.2|12761|12759.5|358
1702610700000|2023-12-15 03:25:00|12762.3|12760.8|12762.4|12760.9|12764.1|12762.6|12762.1|12760.6|281
1702611000000|2023-12-15 03:30:00|12762.3|12760.8|12763.6|12762.1|12763.6|12762.1|12761.5|12760|365
1702611300000|2023-12-15 03:35:00|12763.5|12762|12764.5|12763|12764.5|12763|12762.5|12761|227
1702611600000|2023-12-15 03:40:00|12764.6|12763.1|12764.1|12762.6|12766.7|12765.2|12764|12762.5|359
1702611900000|2023-12-15 03:45:00|12764.2|12762.7|12765.1|12763.6|12766.1|12764.6|12763.9|12762.4|316
1702612200000|2023-12-15 03:50:00|12765|12763.5|12767.7|12766.2|12768|12766.5|12764.9|12763.4|386
1702612500000|2023-12-15 03:55:00|12767.6|12766.1|12767.5|12766|12770.1|12768.6|12766.7|12765.2|336
1702612800000|2023-12-15 04:00:00|12767.6|12766.1|12766.4|12764.9|12768.1|12766.6|12765.6|12764.1|250
1702613100000|2023-12-15 04:05:00|12766.5|12765|12767.7|12766.2|12768.5|12767|12765.8|12764.3|272
1702613400000|2023-12-15 04:10:00|12767.6|12766.1|12767.9|12766.4|12769.8|12768.3|12767.2|12765.7|244
1702613700000|2023-12-15 04:15:00|12767.8|12766.3|12767.4|12765.9|12768.5|12767|12766.5|12765|249
1702614000000|2023-12-15 04:20:00|12767.5|12766|12767.6|12766.1|12769.2|12767.8|12767.5|12766|254
1702614300000|2023-12-15 04:25:00|12767.5|12766|12768.6|12767.1|12769.7|12768.4|12766.8|12765.3|194
1702614600000|2023-12-15 04:30:00|12768.5|12767|12769|12767.5|12769.2|12767.7|12766.6|12765.1|274
1702614900000|2023-12-15 04:35:00|12769.1|12767.6|12769.8|12768.3|12770.7|12769.2|12768.8|12767.3|251
1702615200000|2023-12-15 04:40:00|12770|12768.5|12774.8|12773.3|12774.9|12773.4|12769.6|12768.1|285
1702615500000|2023-12-15 04:45:00|12774.3|12772.8|12771.6|12770.1|12774.3|12772.8|12770.5|12769|276
1702615800000|2023-12-15 04:50:00|12771.5|12770|12770.8|12769.3|12774.1|12772.6|12770.5|12769|275
1702616100000|2023-12-15 04:55:00|12770.7|12769.2|12769.6|12768.1|12772|12770.5|12768.5|12767|246
1702616400000|2023-12-15 05:00:00|12769.5|12768|12768.8|12767.3|12769.7|12768.2|12766.9|12765.4|299
1702616700000|2023-12-15 05:05:00|12768.9|12767.4|12767.9|12766.4|12769.2|12767.8|12767.8|12766.3|320
1702617000000|2023-12-15 05:10:00|12767.8|12766.3|12765.5|12764|12768.3|12766.8|12764.5|12763|284
1702617300000|2023-12-15 05:15:00|12765.6|12764.1|12767|12765.5|12767.2|12765.7|12765.1|12763.6|314
1702617600000|2023-12-15 05:20:00|12767.1|12765.6|12769.9|12768.4|12769.9|12768.4|12764.7|12763.2|290
1702617900000|2023-12-15 05:25:00|12769.8|12768.3|12769.7|12768.2|12771|12769.5|12768.7|12767.2|346
1702618200000|2023-12-15 05:30:00|12769.8|12768.3|12763.8|12762.3|12769.8|12768.3|12763.4|12761.9|342
1702618500000|2023-12-15 05:35:00|12763.7|12762.2|12761.8|12760.3|12763.8|12762.3|12759.9|12758.4|279
1702618800000|2023-12-15 05:40:00|12761.6|12760.1|12762|12760.5|12763.1|12761.6|12759.9|12758.4|240
1702619100000|2023-12-15 05:45:00|12762.2|12760.7|12762.1|12760.6|12763.2|12761.7|12761.1|12759.6|273
1702619400000|2023-12-15 05:50:00|12762.2|12760.7|12762.5|12761|12764.1|12762.8|12761.2|12759.7|356
1702619700000|2023-12-15 05:55:00|12762.4|12760.9|12760|12758.5|12763.2|12761.7|12759.5|12758|396
1702620000000|2023-12-15 06:00:00|12759.9|12758.4|12757.8|12756.3|12760|12758.5|12756.4|12754.9|435
1702620300000|2023-12-15 06:05:00|12758.2|12756.7|12761.6|12760.1|12761.9|12760.4|12757.4|12755.9|366
1702620600000|2023-12-15 06:10:00|12761.5|12760|12759.6|12758.1|12761.5|12760|12757.6|12756.1|338
1702620900000|2023-12-15 06:15:00|12759.3|12757.8|12757.9|12756.4|12759.4|12757.9|12755.9|12754.4|305
1702621200000|2023-12-15 06:20:00|12758.1|12756.6|12756.3|12754.8|12760.5|12759|12756.2|12754.7|318
1702621500000|2023-12-15 06:25:00|12756.4|12754.9|12753.9|12752.4|12756.4|12754.9|12753.5|12752|299
1702621800000|2023-12-15 06:30:00|12754|12752.5|12758.1|12756.6|12759|12757.5|12753.5|12752|285
1702622100000|2023-12-15 06:35:00|12758.2|12756.7|12759.7|12758.2|12761.6|12760.1|12758.2|12756.7|303
1702622400000|2023-12-15 06:40:00|12759.6|12758.1|12759|12757.5|12760.1|12758.6|12757.8|12756.3|228
1702622700000|2023-12-15 06:45:00|12759.2|12757.7|12761.4|12759.9|12762.1|12760.6|12756.2|12754.7|336
1702623000000|2023-12-15 06:50:00|12761.5|12760|12762.1|12760.6|12762.4|12760.9|12759.4|12757.9|308
1702623300000|2023-12-15 06:55:00|12762.2|12760.7|12765.1|12763.6|12765.6|12764.1|12761|12759.5|457
1702623600000|2023-12-15 07:00:00|12765.1|12763.6|12765|12763.5|12768.5|12767.3|12763.7|12762.5|358
1702623900000|2023-12-15 07:05:00|12764.8|12763.3|12766.9|12765.4|12770.3|12768.8|12764.8|12763.3|385
1702624200000|2023-12-15 07:10:00|12766.8|12765.3|12767.1|12765.6|12769.4|12767.9|12766.3|12764.8|417
1702624500000|2023-12-15 07:15:00|12767.2|12765.7|12762.1|12760.6|12767.4|12765.9|12762|12760.5|363
1702624800000|2023-12-15 07:20:00|12762.2|12760.7|12758.6|12757.1|12762.5|12761|12758.2|12756.7|357
1702625100000|2023-12-15 07:25:00|12758.8|12757.3|12762.6|12761.1|12764.3|12762.8|12758.2|12756.7|503
1702625400000|2023-12-15 07:30:00|12762.5|12761|12767.7|12766.2|12768.4|12766.9|12761.3|12759.8|540
1702625700000|2023-12-15 07:35:00|12767.6|12766.1|12768.4|12766.9|12769.6|12768.1|12765.1|12763.6|368
1702626000000|2023-12-15 07:40:00|12768.3|12766.8|12768.3|12766.8|12771.4|12769.9|12767.1|12765.6|470
1702626300000|2023-12-15 07:45:00|12768.8|12767.3|12765.5|12764|12768.8|12767.3|12765.1|12763.6|407
1702626600000|2023-12-15 07:50:00|12765.4|12763.9|12768.7|12767.2|12769.8|12768.3|12763.1|12761.6|419
1702626900000|2023-12-15 07:55:00|12768.5|12767|12768.8|12767.3|12771.1|12769.6|12766.9|12765.4|400
1702627200000|2023-12-15 08:00:00|12768.7|12767.2|12763.5|12762|12773.1|12771.6|12763.4|12761.9|584
1702627500000|2023-12-15 08:05:00|12763.4|12761.9|12769.4|12767.9|12771.3|12769.8|12762.3|12760.8|618
1702627800000|2023-12-15 08:10:00|12769.1|12767.6|12773.9|12772.4|12775.5|12774|12768.6|12767.1|536
1702628100000|2023-12-15 08:15:00|12773.9|12772.4|12764.3|12762.8|12773.9|12772.4|12760.9|12759.4|901
1702628400000|2023-12-15 08:20:00|12764.2|12762.7|12762.6|12761.1|12767.3|12765.8|12760.9|12759.4|500
1702628700000|2023-12-15 08:25:00|12762.7|12761.2|12753.2|12751.7|12762.7|12761.2|12750.5|12749|389
1702629000000|2023-12-15 08:30:00|12753.3|12751.8|12752.4|12750.9|12753.8|12752.3|12744|12742.5|723
1702629300000|2023-12-15 08:35:00|12752.5|12751|12745.9|12744.4|12755.5|12754|12745.9|12744.4|509
1702629600000|2023-12-15 08:40:00|12746.2|12744.7|12745.3|12743.8|12750.8|12749.9|12743.7|12742.2|465
1702629900000|2023-12-15 08:45:00|12745.1|12743.6|12747.4|12745.9|12747.7|12746.2|12742.6|12741.1|534
1702630200000|2023-12-15 08:50:00|12747.3|12745.8|12747.2|12745.7|12753.1|12751.6|12747|12745.5|427
1702630500000|2023-12-15 08:55:00|12747|12745.5|12748.8|12747.3|12751.2|12749.8|12745.5|12744|410
1702630800000|2023-12-15 09:00:00|12748.6|12747.1|12747.9|12746.4|12753.3|12751.8|12745.6|12744.1|674
1702631100000|2023-12-15 09:05:00|12747.8|12746.3|12750.9|12749.4|12751.2|12749.7|12745.5|12744|553
1702631400000|2023-12-15 09:10:00|12751|12749.5|12754.1|12752.6|12754.4|12752.9|12750.1|12748.6|593
1702631700000|2023-12-15 09:15:00|12754.3|12752.8|12756.8|12755.3|12757.2|12755.7|12750.6|12749.1|527
1702632000000|2023-12-15 09:20:00|12756.5|12755|12752|12750.5|12756.7|12755.2|12752|12750.5|431
1702632300000|2023-12-15 09:25:00|12751.9|12750.4|12744.1|12741.3|12754.3|12752.8|12741|12739.5|553
1702632600000|2023-12-15 09:30:00|12745.3|12741.6|12760.8|12759.3|12770.5|12764.3|12745.3|12741.6|628
1702632900000|2023-12-15 09:35:00|12760.7|12759.2|12760.2|12758.7|12762.2|12761.3|12757.8|12756.3|331
1702633200000|2023-12-15 09:40:00|12759.9|12758.4|12758.6|12757.1|12763.2|12761.7|12757.2|12756|403
1702633500000|2023-12-15 09:45:00|12758.5|12757|12763.3|12761.8|12763.9|12762.4|12757.9|12756.4|426
1702633800000|2023-12-15 09:50:00|12763.4|12761.9|12764.3|12762.8|12766.9|12765.4|12762.5|12761.1|414
1702634100000|2023-12-15 09:55:00|12763.7|12762.2|12775.4|12773.9|12776.9|12775.4|12763.7|12762.2|408
1702634400000|2023-12-15 10:00:00|12775.6|12774.1|12778.6|12777.1|12783.9|12782.4|12775.4|12773.9|477
1702634700000|2023-12-15 10:05:00|12778.8|12777.3|12784|12782.5|12785.2|12783.7|12778.4|12776.9|450
1702635000000|2023-12-15 10:10:00|12784.2|12782.7|12777.7|12776.2|12785.6|12784.1|12777.6|12776.1|482
1702635300000|2023-12-15 10:15:00|12778.1|12776.6|12789.3|12787.8|12790.3|12788.8|12778|12776.5|501
1702635600000|2023-12-15 10:20:00|12789.6|12788.1|12787.2|12785.7|12790.9|12789.4|12786.5|12785|554
1702635900000|2023-12-15 10:25:00|12787.3|12785.8|12790.7|12789.2|12790.9|12789.4|12786.2|12784.8|454
1702636200000|2023-12-15 10:30:00|12790.8|12789.3|12789|12787.5|12791.3|12789.8|12787.5|12786|422
1702636500000|2023-12-15 10:35:00|12788.9|12787.4|12785.9|12784.4|12789.6|12788.1|12785.9|12784.4|383
1702636800000|2023-12-15 10:40:00|12785.7|12784.2|12787.8|12786.3|12787.9|12786.4|12783.5|12782|461
1702637100000|2023-12-15 10:45:00|12787.7|12786.2|12790.3|12788.8|12790.6|12789.1|12785.7|12784.2|332
1702637400000|2023-12-15 10:50:00|12790.5|12789|12786|12784.5|12790.5|12789|12785.5|12784|355
1702637700000|2023-12-15 10:55:00|12786.1|12784.6|12781.5|12780|12786.1|12784.6|12780.1|12778.6|378
1702638000000|2023-12-15 11:00:00|12781.6|12780.1|12782.2|12780.7|12783.4|12781.9|12780.3|12778.9|445
1702638300000|2023-12-15 11:05:00|12782.3|12780.8|12778.3|12776.8|12782.3|12780.8|12776.8|12775.3|420
1702638600000|2023-12-15 11:10:00|12778.4|12776.9|12777|12775.5|12778.7|12777.2|12776.2|12774.7|382
1702638900000|2023-12-15 11:15:00|12776.8|12775.3|12775.3|12773.8|12778.5|12777|12774.2|12772.7|426
1702639200000|2023-12-15 11:20:00|12775|12774.1|12767.4|12765.9|12775.4|12774.1|12766.1|12764.6|419
1702639500000|2023-12-15 11:25:00|12767.5|12766|12768.1|12766.6|12769.6|12768.2|12766.1|12764.6|340
1702639800000|2023-12-15 11:30:00|12768.2|12766.7|12765.7|12764.2|12770.4|12768.9|12764.4|12762.9|462
1702640100000|2023-12-15 11:35:00|12765.6|12764.1|12775.3|12773.8|12775.4|12773.9|12765|12763.5|562
1702640400000|2023-12-15 11:40:00|12775.4|12773.9|12776.2|12774.7|12782.5|12781|12774.8|12773.3|527
1702640700000|2023-12-15 11:45:00|12776.1|12774.6|12773.2|12771.7|12776.3|12774.8|12771.2|12769.7|505
1702641000000|2023-12-15 11:50:00|12773.1|12771.6|12768.4|12766.9|12773.5|12772|12768.4|12766.9|370
1702641300000|2023-12-15 11:55:00|12768.3|12766.8|12772.2|12770.7|12772.4|12770.9|12765.3|12763.8|386
1702641600000|2023-12-15 12:00:00|12772.1|12770.6|12775.4|12773.9|12776|12774.5|12771.5|12770|480
1702641900000|2023-12-15 12:05:00|12775.5|12774|12767.9|12766.4|12775.5|12774|12767.5|12766|451
1702642200000|2023-12-15 12:10:00|12767.7|12766.2|12766.6|12765.1|12769.3|12767.8|12765.4|12763.9|489
1702642500000|2023-12-15 12:15:00|12766.7|12765.2|12763.6|12762.1|12768.2|12766.7|12763.3|12761.8|343
1702642800000|2023-12-15 12:20:00|12763.5|12762|12761.3|12759.8|12763.8|12762.3|12758.2|12756.7|429
1702643100000|2023-12-15 12:25:00|12761.2|12759.7|12762.2|12760.7|12765.9|12764.4|12759.4|12757.9|412
1702643400000|2023-12-15 12:30:00|12762.1|12760.6|12756.3|12754.8|12762.2|12760.7|12756|12754.5|360
1702643700000|2023-12-15 12:35:00|12756.4|12754.9|12757.2|12755.7|12757.7|12756.2|12753.8|12752.3|349
1702644000000|2023-12-15 12:40:00|12757.3|12755.8|12756.2|12754.7|12759.4|12757.9|12756|12754.5|420
1702644300000|2023-12-15 12:45:00|12756.1|12754.6|12756.3|12754.8|12758.2|12756.7|12754.3|12752.8|456
1702644600000|2023-12-15 12:50:00|12756.2|12754.7|12751.2|12749.7|12756.2|12754.7|12748.4|12746.9|388
1702644900000|2023-12-15 12:55:00|12751.1|12749.6|12749.4|12747.9|12751.4|12749.9|12746.8|12745.3|430
1702645200000|2023-12-15 13:00:00|12749.5|12748|12750.4|12748.9|12750.5|12749|12745.3|12743.8|577
1702645500000|2023-12-15 13:05:00|12750.6|12749.1|12754.2|12752.7|12754.6|12753.1|12749.4|12747.9|481
1702645800000|2023-12-15 13:10:00|12754.3|12752.8|12755.5|12754|12759.9|12758.4|12754.3|12752.8|395
1702646100000|2023-12-15 13:15:00|12755.3|12753.8|12749|12747.5|12755.3|12753.8|12747|12745.5|430
1702646400000|2023-12-15 13:20:00|12748.7|12747.2|12747.4|12745.9|12750.5|12749|12744.3|12742.8|594
1702646700000|2023-12-15 13:25:00|12747.5|12746|12744.3|12742.4|12747.9|12746.4|12744.1|12742.1|436
1702647000000|2023-12-15 13:30:00|12745.5|12742.8|12728.8|12727.3|12754.3|12751.1|12727.9|12726.4|1227
1702647300000|2023-12-15 13:35:00|12728.9|12727.4|12715|12713.5|12733.9|12732.4|12715|12713.5|1106
1702647600000|2023-12-15 13:40:00|12714.1|12712.6|12711.5|12710|12719.2|12717.7|12700|12698.5|1123
1702647900000|2023-12-15 13:45:00|12711.4|12709.9|12706.7|12705.2|12713.7|12712.2|12702.9|12701.4|886
1702648200000|2023-12-15 13:50:00|12706.6|12705.1|12713.7|12712.2|12715.9|12714.4|12706.5|12705|814
1702648500000|2023-12-15 13:55:00|12713.4|12711.9|12711.8|12710.3|12715.1|12713.6|12701.3|12699.8|833
1702648800000|2023-12-15 14:00:00|12711.7|12710.2|12712.7|12711.2|12720.8|12719.3|12709.8|12708.9|596
1702649100000|2023-12-15 14:05:00|12712.4|12710.9|12720.7|12719.2|12721.6|12720.1|12710.2|12708.7|624
1702649400000|2023-12-15 14:10:00|12720.6|12719.1|12722.2|12720.7|12724.7|12723.5|12717.7|12716.8|523
1702649700000|2023-12-15 14:15:00|12721.9|12720.4|12725.3|12724.4|12730.5|12729.6|12721.2|12719.7|549
1702650000000|2023-12-15 14:20:00|12725.1|12724.2|12721.7|12720.8|12727|12726.1|12720.3|12719.4|510
1702650300000|2023-12-15 14:25:00|12721.6|12720.7|12715.3|12713.8|12724.7|12723.8|12715|12713.5|569
1702650600000|2023-12-15 14:30:00|12715|12713.5|12720.2|12719.3|12722.8|12721.9|12707.9|12707|649
1702650900000|2023-12-15 14:35:00|12720|12719.1|12708|12706.5|12720|12719.1|12705.8|12704.3|752
1702651200000|2023-12-15 14:40:00|12708.2|12706.7|12711.7|12705.3|12713.8|12712.3|12706.3|12704.8|723
1702651500000|2023-12-15 14:45:00|12715.8|12707.2|12715.1|12713.6|12722.6|12717.6|12704.8|12703.3|1291
1702651800000|2023-12-15 14:50:00|12715|12713.5|12711|12710.1|12717.5|12716.1|12708.7|12707.2|869
1702652100000|2023-12-15 14:55:00|12710.8|12709.9|12710.9|12710|12719.3|12717.8|12706.4|12704.9|834
1702652400000|2023-12-15 15:00:00|12711.3|12710.4|12709.9|12708.4|12715.9|12714.4|12706.9|12705.4|913
1702652700000|2023-12-15 15:05:00|12709.8|12708.3|12716.3|12714.8|12718|12716.5|12702.9|12701.4|717
1702653000000|2023-12-15 15:10:00|12716.2|12714.7|12716.5|12715|12719.1|12717.7|12713.9|12712.4|706
1702653300000|2023-12-15 15:15:00|12716.4|12714.9|12716.4|12714.9|12721.2|12720.1|12713.4|12712|716
1702653600000|2023-12-15 15:20:00|12716.3|12714.8|12715.1|12714.2|12718.8|12717.4|12707.1|12705.6|697
1702653900000|2023-12-15 15:25:00|12715.2|12714.3|12711.4|12710.5|12718.5|12717.2|12711.1|12710.2|537
1702654200000|2023-12-15 15:30:00|12711|12710.1|12716|12714.5|12716.5|12715.1|12707.4|12705.9|624
1702654500000|2023-12-15 15:35:00|12716.1|12714.6|12710.7|12709.8|12717.6|12716.1|12710.7|12709.8|436
1702654800000|2023-12-15 15:40:00|12710.9|12709.4|12701.5|12700.6|12712.6|12711.2|12701.5|12700.6|514
1702655100000|2023-12-15 15:45:00|12701.2|12700.3|12701.5|12700.6|12704|12702.9|12697.1|12695.6|511
1702655400000|2023-12-15 15:50:00|12701.2|12700.3|12700.7|12699.8|12705.7|12704.6|12695.6|12694.7|573
1702655700000|2023-12-15 15:55:00|12700.8|12699.9|12699.5|12698.6|12704.3|12702.8|12697.3|12696.4|637
1702656000000|2023-12-15 16:00:00|12699.4|12698.5|12692.5|12691|12702|12701|12692.2|12690.7|614
1702656300000|2023-12-15 16:05:00|12692.8|12691.3|12688.8|12687.9|12695.2|12693.7|12688.7|12687.8|458
1702656600000|2023-12-15 16:10:00|12688.9|12688|12689.4|12688.5|12690.7|12689.8|12686|12685.1|442
1702656900000|2023-12-15 16:15:00|12689.5|12688.6|12686.7|12685.8|12690.6|12689.7|12685.7|12684.8|313
1702657200000|2023-12-15 16:20:00|12686.8|12685.9|12698.8|12697.3|12699|12697.5|12686.8|12685.9|480
1702657500000|2023-12-15 16:25:00|12698.7|12697.2|12701.3|12700.4|12701.7|12700.4|12697.2|12695.8|351
1702657800000|2023-12-15 16:30:00|12701.6|12700.1|12701.4|12700.5|12703.5|12702.1|12700.1|12698.8|384
1702658100000|2023-12-15 16:35:00|12701.3|12700.4|12701.7|12700.2|12705.7|12704.7|12698.2|12697.3|358
1702658400000|2023-12-15 16:40:00|12701.8|12700.3|12699.1|12697.6|12702.8|12701.3|12699|12697.6|325
1702658700000|2023-12-15 16:45:00|12698.8|12697.3|12697.3|12696.4|12699.2|12698.3|12695.7|12694.4|302
1702659000000|2023-12-15 16:50:00|12697.2|12696.3|12705.6|12704.7|12705.7|12704.8|12696.9|12696|267
1702659300000|2023-12-15 16:55:00|12705.7|12704.8|12707.7|12706.8|12710.7|12709.8|12704.9|12704|333
1702659600000|2023-12-15 17:00:00|12708.3|12707.4|12709.6|12708.7|12710.8|12709.8|12707.2|12706.3|253
1702659900000|2023-12-15 17:05:00|12709.7|12708.8|12712.5|12711|12714.6|12713.7|12709.7|12708.8|247
1702660200000|2023-12-15 17:10:00|12712.4|12710.9|12715.3|12713.8|12716.2|12714.7|12712.3|12710.8|398
1702660500000|2023-12-15 17:15:00|12715.5|12714|12711.4|12710.5|12716.1|12715.1|12710.4|12709.5|288
1702660800000|2023-12-15 17:20:00|12711.5|12710.6|12711|12710.1|12712.5|12711.5|12710.5|12709.2|279
1702661100000|2023-12-15 17:25:00|12711.1|12710.2|12711.3|12710.4|12713.5|12712.2|12710.5|12709|334
1702661400000|2023-12-15 17:30:00|12711.4|12710.5|12714.6|12713.1|12716.6|12715.4|12710.6|12709.1|297
1702661700000|2023-12-15 17:35:00|12714.7|12713.2|12712.6|12711.1|12715.2|12714.3|12712.4|12710.9|174
1702662000000|2023-12-15 17:40:00|12712.5|12711|12704.3|12703.4|12713.5|12712|12703.5|12702|258
1702662300000|2023-12-15 17:45:00|12704.7|12703.2|12709.8|12708.3|12711.9|12710.4|12703.5|12702|360
1702662600000|2023-12-15 17:50:00|12709.9|12708.4|12711.7|12710.2|12712.9|12711.4|12709.3|12707.8|387
1702662900000|2023-12-15 17:55:00|12711.8|12710.3|12706.1|12704.6|12712.5|12711|12706.1|12704.6|438
1702663200000|2023-12-15 18:00:00|12705.9|12704.4|12700.2|12699.3|12706.1|12704.6|12700.1|12699.2|327
1702663500000|2023-12-15 18:05:00|12700.4|12699.5|12697.7|12696.8|12701.2|12700.3|12697.3|12696.4|230
1702663800000|2023-12-15 18:10:00|12697.8|12696.9|12690.1|12688.6|12697.8|12696.9|12688.9|12687.4|216
1702664100000|2023-12-15 18:15:00|12689.8|12688.3|12685.1|12684.2|12690|12688.5|12684.6|12683.5|414
1702664400000|2023-12-15 18:20:00|12685.2|12684.3|12687|12685.5|12688.7|12687.8|12683.1|12681.7|292
1702664700000|2023-12-15 18:25:00|12687.1|12685.6|12689.8|12688.9|12689.9|12689|12685.9|12684.8|152
1702665000000|2023-12-15 18:30:00|12689.6|12688.7|12687.2|12685.7|12693.6|12692.7|12687.2|12685.7|226
1702665300000|2023-12-15 18:35:00|12686.9|12685.4|12686|12684.5|12688.5|12687.1|12685.3|12683.8|210
1702665600000|2023-12-15 18:40:00|12685.9|12684.4|12678.5|12677|12685.9|12684.4|12677.7|12676.2|295
1702665900000|2023-12-15 18:45:00|12678.9|12677.4|12676.7|12675.2|12679.2|12677.7|12673.2|12671.7|343
1702666200000|2023-12-15 18:50:00|12676.6|12675.1|12673.4|12671.9|12677.5|12676|12673.1|12671.6|298
1702666500000|2023-12-15 18:55:00|12673.3|12671.8|12674.1|12673.2|12675.7|12674.7|12669.2|12667.9|514
1702666800000|2023-12-15 19:00:00|12673.9|12673|12674.6|12673.1|12677.4|12675.9|12671.9|12670.4|458
1702667100000|2023-12-15 19:05:00|12674.1|12672.6|12673.5|12672.6|12676.8|12675.3|12671.7|12670.2|337
1702667400000|2023-12-15 19:10:00|12673.8|12672.9|12673.5|12672|12675.5|12674.2|12672.5|12671.6|283
1702667700000|2023-12-15 19:15:00|12673.4|12671.9|12681.8|12680.3|12682|12680.5|12673.4|12671.9|285
1702668000000|2023-12-15 19:20:00|12681.7|12680.2|12682.7|12681.2|12684.9|12683.4|12680.6|12679.1|300
1702668300000|2023-12-15 19:25:00|12682.6|12681.1|12682.2|12681.3|12683.7|12682.2|12681.5|12680|268
1702668600000|2023-12-15 19:30:00|12682.5|12681.6|12685.6|12684.1|12687.9|12686.4|12681.7|12680.8|294
1702668900000|2023-12-15 19:35:00|12685.5|12684|12685.5|12684|12687|12685.5|12683.5|12682|179
1702669200000|2023-12-15 19:40:00|12685.6|12684.1|12687.3|12685.8|12687.4|12685.9|12684.6|12683.1|251
1702669500000|2023-12-15 19:45:00|12687.4|12685.9|12689.6|12688.1|12690.4|12688.9|12687.4|12685.9|266
1702669800000|2023-12-15 19:50:00|12689.7|12688.2|12689.7|12688.2|12691.6|12690.1|12689.2|12687.7|232
1702670100000|2023-12-15 19:55:00|12689.8|12688.3|12690.8|12689.3|12691.4|12690.1|12688.3|12686.8|335
1702670400000|2023-12-15 20:00:00|12690.7|12689.2|12695|12694.1|12695.3|12694.2|12690.5|12689|371
1702670700000|2023-12-15 20:05:00|12696.8|12694|12691.4|12689.9|12696.8|12694.1|12691.1|12689.6|292
1702671000000|2023-12-15 20:10:00|12691.3|12689.8|12689.3|12687.8|12693|12691.5|12689.3|12687.8|304
1702671300000|2023-12-15 20:15:00|12689.2|12687.7|12687.5|12686|12690.4|12688.9|12687.1|12685.6|321
1702671600000|2023-12-15 20:20:00|12687.4|12685.9|12692.2|12690.7|12692.3|12690.8|12687.2|12685.7|248
1702671900000|2023-12-15 20:25:00|12692.3|12690.8|12695.3|12693.8|12695.5|12694|12692.2|12690.7|318
1702672200000|2023-12-15 20:30:00|12695.2|12693.7|12691.7|12690.2|12697.1|12695.6|12691.4|12689.9|204
1702672500000|2023-12-15 20:35:00|12691.8|12690.3|12690.3|12688.8|12691.8|12690.6|12689.2|12687.7|217
1702672800000|2023-12-15 20:40:00|12690.2|12688.7|12688.7|12687.2|12691.2|12689.7|12687.9|12686.7|296
1702673100000|2023-12-15 20:45:00|12688.6|12687.1|12687.6|12686.1|12689.1|12687.6|12686.3|12684.9|354
1702673400000|2023-12-15 20:50:00|12687.5|12686|12687.2|12685.7|12691.3|12690.4|12687.1|12685.6|273
1702673700000|2023-12-15 20:55:00|12687|12685.5|12674.3|12672.8|12687.2|12685.7|12674.3|12672.8|367
1702674000000|2023-12-15 21:00:00|12674.7|12673.2|12674.5|12673|12676.8|12675.3|12671.2|12669.7|362
1702674300000|2023-12-15 21:05:00|12674.6|12673.1|12672.8|12671.3|12678|12676.5|12672.7|12671.2|233
1702674600000|2023-12-15 21:10:00|12672.9|12671.4|12671.7|12670.2|12675.4|12673.9|12670.9|12669.4|238
1702674900000|2023-12-15 21:15:00|12671.6|12670.1|12674.2|12672.7|12674.3|12672.8|12671.2|12669.7|184
1702675200000|2023-12-15 21:20:00|12674.3|12672.8|12675.4|12673.9|12676.8|12675.3|12674.2|12672.7|243
1702675500000|2023-12-15 21:25:00|12675.5|12674|12677.2|12675.7|12679|12677.5|12675.4|12673.9|229
1702675800000|2023-12-15 21:30:00|12677.3|12675.8|12677.6|12676.1|12678|12676.5|12676.2|12674.7|194
1702676100000|2023-12-15 21:35:00|12677.5|12676|12678.1|12676.6|12678.3|12676.8|12677.5|12676|65
1702676400000|2023-12-15 21:40:00|12678|12676.5|12677.9|12676.4|12678.1|12676.6|12676.3|12674.8|140
1702676700000|2023-12-15 21:45:00|12677.8|12676.3|12674.2|12672.7|12677.8|12676.3|12674.1|12672.6|141
1702677000000|2023-12-15 21:50:00|12674.1|12672.6|12675.7|12674.2|12676|12674.5|12672.7|12671.2|165
1702677300000|2023-12-15 21:55:00|12676.1|12673.7|12687.6|12675.7|12687.8|12675.9|12673.2|12668.1|461
1702846800000|2023-12-17 21:00:00|12701.8|12680.8|12702.2|12681.2|12702.2|12681.2|12701.8|12680.8|2
1702847100000|2023-12-17 21:05:00|12701.8|12680.8|12701.8|12680.8|12701.8|12680.8|12701.8|12680.8|1
1702847700000|2023-12-17 21:15:00|12702.2|12681.2|12702.2|12681.2|12702.2|12681.2|12702.2|12681.2|1
1702848000000|2023-12-17 21:20:00|12705.4|12684.4|12704.7|12683.7|12705.4|12684.4|12704.7|12683.7|2
1702848300000|2023-12-17 21:25:00|12707.1|12686.1|12702.9|12681.9|12707.1|12686.1|12702.9|12681.9|3
1702848600000|2023-12-17 21:30:00|12699.1|12678.1|12699.1|12678.1|12699.2|12678.2|12699.1|12678.1|5
1702848900000|2023-12-17 21:35:00|12702.9|12681.9|12702.9|12681.9|12707|12686|12702.9|12681.9|3
1702849200000|2023-12-17 21:40:00|12704.8|12683.8|12702.6|12681.6|12705.2|12684.2|12702.2|12681.2|4
1702849500000|2023-12-17 21:45:00|12703.4|12682.4|12702.6|12681.6|12703.4|12682.4|12701.1|12680.1|3
1702849800000|2023-12-17 21:50:00|12704|12683|12698.3|12687.3|12704|12688.1|12698.3|12683|7
1702850100000|2023-12-17 21:55:00|12698.7|12686.8|12697.6|12685.7|12699.5|12687.6|12693.7|12681.8|6
1702850400000|2023-12-17 22:00:00|12697.7|12685.8|12694.8|12682.9|12697.7|12685.8|12694.5|12682.6|20
1702850700000|2023-12-17 22:05:00|12694|12682.1|12675|12663.1|12694|12682.1|12673.1|12661.2|83
1702851000000|2023-12-17 22:10:00|12676.1|12664.2|12672.6|12660.7|12681.5|12669.6|12672.6|12660.7|44
1702851300000|2023-12-17 22:15:00|12674.8|12662.9|12673.3|12661.4|12680.1|12668.2|12671.4|12659.5|66
1702851600000|2023-12-17 22:20:00|12674.8|12662.9|12672.5|12660.6|12678.1|12666.2|12668.8|12656.9|111
1702851900000|2023-12-17 22:25:00|12672.3|12660.4|12677.9|12666|12678.5|12666.6|12670.5|12658.6|86
1702852200000|2023-12-17 22:30:00|12679.8|12667.9|12681.7|12669.8|12681.8|12669.9|12679.5|12667.6|97
1702852500000|2023-12-17 22:35:00|12681.6|12669.7|12683.4|12671.5|12684.5|12672.6|12681.6|12669.7|78
1702852800000|2023-12-17 22:40:00|12683.5|12671.6|12682.7|12670.8|12683.6|12671.7|12682.6|12670.7|60
1702853100000|2023-12-17 22:45:00|12682.8|12670.9|12682.7|12670.8|12683.5|12671.6|12682.5|12670.6|93
1702853400000|2023-12-17 22:50:00|12682.9|12671|12682.7|12670.8|12683.8|12671.9|12682.6|12670.7|59
1702853700000|2023-12-17 22:55:00|12682.8|12670.9|12680.9|12669|12683.1|12671.2|12680.9|12669|76
1702854000000|2023-12-17 23:00:00|12682|12670.1|12672.6|12670.2|12682.2|12670.3|12672.3|12666.2|191
1702854300000|2023-12-17 23:05:00|12672.2|12670.7|12674.8|12672.1|12675|12672.2|12672.2|12670.4|89
1702854600000|2023-12-17 23:10:00|12674.7|12672|12674|12672.5|12675.7|12673.8|12673.7|12671.3|114
1702854900000|2023-12-17 23:15:00|12674.2|12672|12673.2|12671.7|12674.2|12672.6|12673|12671.4|64
1702855200000|2023-12-17 23:20:00|12673.1|12671.6|12671|12669.5|12673.2|12671.7|12671|12669.5|48
1702855500000|2023-12-17 23:25:00|12670.9|12669.4|12668.2|12666.7|12671.7|12670.2|12668.1|12666.6|83
1702855800000|2023-12-17 23:30:00|12668.3|12666.8|12668.9|12667.4|12670.5|12669|12668.2|12666.7|115
1702856100000|2023-12-17 23:35:00|12669|12667.5|12668|12666.5|12669.2|12667.7|12667.9|12666.4|36
1702856400000|2023-12-17 23:40:00|12668.1|12666.6|12669.2|12667.7|12670.1|12668.6|12668.1|12666.6|39
1702856700000|2023-12-17 23:45:00|12669.3|12667.8|12670|12668.5|12670|12668.5|12669|12667.5|44
1702857000000|2023-12-17 23:50:00|12670.1|12668.6|12672.3|12670.8|12672.6|12671.1|12670.1|12668.6|34
1702857300000|2023-12-17 23:55:00|12672.2|12670.7|12672.2|12670.7|12673.2|12671.7|12672.1|12670.6|36
1702857600000|2023-12-18 00:00:00|12672.3|12670.8|12672.3|12670.8|12674.3|12672.8|12671.7|12670.2|171
1702857900000|2023-12-18 00:05:00|12672.4|12670.9|12674|12672.5|12674.8|12673.3|12672|12670.5|135
1702858200000|2023-12-18 00:10:00|12674.1|12672.6|12674.3|12672.8|12674.4|12672.9|12672.3|12670.8|92
1702858500000|2023-12-18 00:15:00|12674.4|12672.9|12676.3|12674.8|12677.1|12675.6|12674.4|12672.9|95
1702858800000|2023-12-18 00:20:00|12676.4|12674.9|12678.3|12676.8|12679.3|12677.8|12676.2|12674.7|130
1702859100000|2023-12-18 00:25:00|12678.5|12677|12677.5|12676|12679.1|12677.6|12675.3|12673.8|106
1702859400000|2023-12-18 00:30:00|12677.3|12675.8|12678.3|12676.8|12678.4|12676.9|12676.9|12675.4|159
1702859700000|2023-12-18 00:35:00|12678.4|12676.9|12680.3|12678.8|12680.4|12678.9|12677.9|12676.4|98
1702860000000|2023-12-18 00:40:00|12680.2|12678.7|12677.3|12675.8|12680.6|12679.1|12677.2|12675.7|204
1702860300000|2023-12-18 00:45:00|12677.4|12675.9|12680.3|12678.8|12681.6|12680.1|12677.3|12675.8|193
1702860600000|2023-12-18 00:50:00|12680.2|12678.7|12682.8|12681.3|12683|12681.5|12679.2|12677.7|205
1702860900000|2023-12-18 00:55:00|12683|12681.5|12683.4|12681.9|12683.5|12682.1|12681.1|12679.6|219
1702861200000|2023-12-18 01:00:00|12683.3|12681.8|12684.4|12682.9|12684.4|12682.9|12681.4|12679.9|224
1702861500000|2023-12-18 01:05:00|12684.5|12683|12682|12680.5|12684.5|12683|12681.5|12680|161
1702861800000|2023-12-18 01:10:00|12682.3|12680.8|12683.4|12681.9|12683.7|12682.2|12679.5|12678|183
1702862100000|2023-12-18 01:15:00|12682.7|12681.2|12682.5|12681|12683.2|12681.7|12681.4|12679.9|199
1702862400000|2023-12-18 01:20:00|12683.1|12681.6|12683.3|12681.8|12684.9|12683.4|12681.6|12680.1|150
1702862700000|2023-12-18 01:25:00|12683.2|12681.7|12682.1|12680.6|12684|12682.5|12681.9|12680.4|137
1702863000000|2023-12-18 01:30:00|12682.2|12680.7|12680.3|12678.8|12682.4|12680.9|12677.3|12675.8|270
1702863300000|2023-12-18 01:35:00|12680.4|12678.9|12676.4|12674.9|12680.5|12679|12676.1|12674.6|216
1702863600000|2023-12-18 01:40:00|12676.3|12674.8|12678.4|12676.9|12679.4|12677.9|12676|12674.5|194
1702863900000|2023-12-18 01:45:00|12678.7|12677.2|12678.4|12676.9|12678.8|12677.3|12675.3|12673.8|193
1702864200000|2023-12-18 01:50:00|12678.1|12676.6|12679.3|12677.8|12679.4|12677.9|12677.5|12676|230
1702864500000|2023-12-18 01:55:00|12679.4|12677.9|12682.3|12680.8|12682.4|12680.9|12679.3|12677.8|188
1702864800000|2023-12-18 02:00:00|12682.4|12680.9|12685.4|12683.9|12685.7|12684.2|12682.2|12680.7|205
1702865100000|2023-12-18 02:05:00|12685.5|12684|12685.7|12684.2|12686.7|12685.2|12683.4|12681.9|222
1702865400000|2023-12-18 02:10:00|12685.6|12684.1|12690|12689.1|12690.4|12689.2|12685.5|12684|196
1702865700000|2023-12-18 02:15:00|12690.1|12689.2|12688.4|12686.9|12690.5|12689.2|12687.3|12685.8|167
1702866000000|2023-12-18 02:20:00|12688.5|12687|12687.7|12686.2|12688.9|12687.4|12685.5|12684|210
1702866300000|2023-12-18 02:25:00|12687.8|12686.3|12687.5|12686|12688.3|12686.8|12686.7|12685.2|169
1702866600000|2023-12-18 02:30:00|12687.6|12686.1|12688.3|12687.4|12689.2|12687.7|12686.2|12684.7|204
1702866900000|2023-12-18 02:35:00|12688.4|12687.5|12690.1|12688.6|12690.4|12689.1|12687.5|12686|188
1702867200000|2023-12-18 02:40:00|12690|12688.5|12687.1|12685.6|12690.3|12688.8|12685|12683.7|132
1702867500000|2023-12-18 02:45:00|12687.2|12685.7|12688.6|12687.1|12689.2|12687.7|12686.1|12684.6|61
1702867800000|2023-12-18 02:50:00|12688.5|12687|12687.5|12686|12689.3|12687.8|12687.1|12685.6|107
1702868100000|2023-12-18 02:55:00|12687.4|12685.9|12688.5|12687|12688.6|12687.1|12687.2|12685.7|111
1702868400000|2023-12-18 03:00:00|12688.6|12687.1|12689.3|12687.8|12689.5|12688.2|12687.6|12686.1|161
1702868700000|2023-12-18 03:05:00|12689.4|12687.9|12691.6|12690.1|12691.6|12690.1|12689.4|12687.9|123
1702869000000|2023-12-18 03:10:00|12691.8|12690.3|12693.4|12691.9|12693.5|12692|12691.8|12690.3|149
1702869300000|2023-12-18 03:15:00|12693.3|12691.8|12693.2|12692.3|12693.9|12692.4|12692.2|12690.7|130
1702869600000|2023-12-18 03:20:00|12693.3|12692.4|12694.8|12693.3|12696.1|12694.6|12693.1|12692.2|174
1702869900000|2023-12-18 03:25:00|12695.5|12694|12695|12693.5|12696.6|12695.1|12695|12693.5|187
1702870200000|2023-12-18 03:30:00|12694.8|12693.3|12696.4|12694.9|12696.7|12695.2|12693.8|12692.3|164
1702870500000|2023-12-18 03:35:00|12696.5|12695|12697.6|12696.1|12697.6|12696.1|12695.8|12694.3|189
1702870800000|2023-12-18 03:40:00|12697.7|12696.2|12697.4|12695.9|12700.4|12698.9|12697.4|12695.9|173
1702871100000|2023-12-18 03:45:00|12697.5|12696|12696.5|12695|12697.5|12696|12695.4|12693.9|85
1702871400000|2023-12-18 03:50:00|12696.6|12695.1|12696.6|12695.1|12697.1|12695.6|12695.7|12694.2|114
1702871700000|2023-12-18 03:55:00|12696.7|12695.2|12695|12693.5|12697.4|12695.9|12694.9|12693.4|87
1702872000000|2023-12-18 04:00:00|12695.1|12693.6|12694.2|12693.3|12695.2|12694|12693.2|12691.7|91
1702872300000|2023-12-18 04:05:00|12694.1|12693.2|12695.5|12694|12696|12694.5|12693.9|12693|106
1702872600000|2023-12-18 04:10:00|12695.6|12694.1|12695.4|12693.9|12695.6|12694.1|12694.9|12693.4|115
1702872900000|2023-12-18 04:15:00|12695.5|12694|12694.5|12693|12695.5|12694|12693.8|12692.3|139
1702873200000|2023-12-18 04:20:00|12694.4|12692.9|12695.2|12693.7|12695.2|12693.7|12694.1|12692.6|130
1702873500000|2023-12-18 04:25:00|12695.3|12693.8|12694.1|12692.6|12695.4|12693.9|12693.9|12692.4|128
1702873800000|2023-12-18 04:30:00|12694.2|12692.7|12693.1|12691.6|12695.3|12693.8|12692.6|12691.1|152
1702874100000|2023-12-18 04:35:00|12693|12691.5|12692.4|12690.9|12693.1|12691.9|12691.8|12690.5|123
1702874400000|2023-12-18 04:40:00|12692.3|12690.8|12692.2|12690.7|12692.7|12691.4|12691.9|12690.4|176
1702874700000|2023-12-18 04:45:00|12692.1|12690.6|12691.9|12690.4|12693.3|12691.8|12691.4|12689.9|141
1702875000000|2023-12-18 04:50:00|12692|12690.5|12692.4|12690.9|12694|12692|12691.4|12689.9|103
1702875300000|2023-12-18 04:55:00|12692.3|12690.8|12696.3|12694.8|12696.4|12694.9|12692|12690.7|167
1702875600000|2023-12-18 05:00:00|12696.4|12694.9|12696.3|12694.8|12698.2|12696.7|12695.4|12693.9|215
1702875900000|2023-12-18 05:05:00|12696.2|12694.7|12697.5|12696|12697.6|12696.1|12695.1|12693.6|177
1702876200000|2023-12-18 05:10:00|12697.4|12695.9|12697.3|12695.8|12698.4|12696.9|12696.1|12694.8|127
1702876500000|2023-12-18 05:15:00|12697.4|12695.9|12695.8|12694.9|12697.8|12696.4|12695.8|12694.7|134
1702876800000|2023-12-18 05:20:00|12695.7|12694.8|12698.5|12697|12699.3|12697.8|12695.1|12693.9|157
1702877100000|2023-12-18 05:25:00|12698.3|12696.8|12698.4|12696.9|12698.6|12697.1|12697.1|12695.6|109
1702877400000|2023-12-18 05:30:00|12698.3|12696.8|12698.5|12697|12700.4|12698.9|12698|12696.5|239
1702877700000|2023-12-18 05:35:00|12698.6|12697.1|12696.6|12695.1|12698.6|12697.1|12696.4|12694.9|148
1702878000000|2023-12-18 05:40:00|12696.2|12695.3|12695.3|12693.8|12696.7|12695.3|12694.1|12692.8|156
1702878300000|2023-12-18 05:45:00|12695.4|12693.9|12693.9|12692.4|12695.4|12693.9|12693|12691.8|155
1702878600000|2023-12-18 05:50:00|12693.7|12692.2|12691.5|12690|12694.3|12692.9|12690.9|12689.4|147
1702878900000|2023-12-18 05:55:00|12691.4|12689.9|12694.2|12692.7|12694.4|12692.9|12691.4|12689.9|170
1702879200000|2023-12-18 06:00:00|12694.3|12692.8|12690.3|12688.8|12694.7|12693.2|12688.9|12687.4|188
1702879500000|2023-12-18 06:05:00|12690.5|12689|12688.8|12687.3|12690.8|12689.3|12688.6|12687.1|166
1702879800000|2023-12-18 06:10:00|12688.7|12687.2|12690.1|12688.6|12690.1|12688.8|12687.7|12686.3|170
1702880100000|2023-12-18 06:15:00|12690.4|12689.5|12689|12687.5|12691.9|12690.5|12688.8|12687.3|123
1702880400000|2023-12-18 06:20:00|12688.9|12687.4|12688.3|12686.8|12690.1|12688.6|12687.8|12686.3|117
1702880700000|2023-12-18 06:25:00|12688.4|12686.9|12691.1|12689.6|12691.1|12689.8|12687.6|12686.1|130
1702881000000|2023-12-18 06:30:00|12691.2|12689.7|12690.2|12688.7|12692.3|12690.8|12689.2|12687.7|121
1702881300000|2023-12-18 06:35:00|12690|12688.5|12690.9|12690|12691.8|12690.3|12689.9|12688.4|126
1702881600000|2023-12-18 06:40:00|12690.8|12689.9|12692.9|12691.4|12694.2|12692.9|12690.6|12689.1|123
1702881900000|2023-12-18 06:45:00|12692.4|12690.9|12691.3|12689.8|12692.4|12690.9|12690.7|12689.2|89
1702882200000|2023-12-18 06:50:00|12691.2|12689.7|12690.5|12689|12692.2|12690.7|12690.2|12688.8|156
1702882500000|2023-12-18 06:55:00|12690.4|12688.9|12690.6|12689.1|12691.3|12690.1|12690.3|12688.8|182
1702882800000|2023-12-18 07:00:00|12690.5|12689|12690.1|12689.2|12691.2|12690.1|12686.1|12685.2|213
1702883100000|2023-12-18 07:05:00|12689.9|12689|12690.3|12689.4|12691|12690.1|12688.7|12687.5|121
1702883400000|2023-12-18 07:10:00|12690.1|12689.2|12689.9|12689|12690.5|12689.6|12688.2|12687.3|128
1702883700000|2023-12-18 07:15:00|12689.8|12688.9|12692.1|12691.2|12692.1|12691.2|12689.1|12688.2|101
1702884000000|2023-12-18 07:20:00|12692|12691.1|12690.3|12689.4|12696.1|12695.2|12690.1|12689.1|178
1702884300000|2023-12-18 07:25:00|12690.2|12689.3|12691.8|12690.9|12692.9|12692|12689.4|12687.9|167
1702884600000|2023-12-18 07:30:00|12691.9|12691|12697.2|12695.7|12697.3|12695.8|12691.9|12691|210
1702884900000|2023-12-18 07:35:00|12697.3|12695.8|12703.4|12701.9|12703.7|12702.2|12697.1|12695.8|273
1702885200000|2023-12-18 07:40:00|12703.5|12702|12701.7|12700.2|12704.8|12703.3|12698.8|12697.3|241
1702885500000|2023-12-18 07:45:00|12701.8|12700.3|12699.1|12698.2|12702.8|12701.3|12699.1|12698.2|277
1702885800000|2023-12-18 07:50:00|12699.9|12699|12698.1|12696.6|12703|12702.1|12698.1|12696.6|194
1702886100000|2023-12-18 07:55:00|12697.7|12696.2|12691.3|12690.4|12698.2|12696.7|12690.9|12689.7|286
1702886400000|2023-12-18 08:00:00|12691.4|12690.5|12690.9|12689.4|12696.1|12694.6|12689.9|12688.4|583
1702886700000|2023-12-18 08:05:00|12690.6|12689.1|12690.1|12689.2|12691.3|12689.8|12688.1|12686.6|408
1702887000000|2023-12-18 08:10:00|12689.9|12689|12690|12689.1|12694.2|12692.7|12688.8|12687.6|279
1702887300000|2023-12-18 08:15:00|12689.9|12689|12690.3|12688.8|12692|12690.9|12687.3|12685.8|295
1702887600000|2023-12-18 08:20:00|12690.4|12688.9|12687.6|12686.1|12690.5|12689|12685.1|12683.7|297
1702887900000|2023-12-18 08:25:00|12687.7|12686.2|12688.1|12686.6|12691.8|12690.9|12687.1|12685.6|327
1702888200000|2023-12-18 08:30:00|12688.2|12686.7|12690.5|12689|12693|12692.1|12687.9|12686.7|318
1702888500000|2023-12-18 08:35:00|12690.4|12688.9|12687.6|12686.7|12690.6|12689.1|12684.9|12683.7|250
1702888800000|2023-12-18 08:40:00|12687.4|12686.5|12687|12685.5|12690|12689.1|12685.9|12684.8|359
1702889100000|2023-12-18 08:45:00|12686.7|12685.2|12690.2|12688.7|12690.7|12689.2|12686.4|12684.9|292
1702889400000|2023-12-18 08:50:00|12690.4|12688.9|12685.9|12685|12691.3|12689.8|12685.1|12683.7|225
1702889700000|2023-12-18 08:55:00|12686|12685.1|12686.9|12685.4|12687.2|12685.7|12684.9|12683.7|288
1702890000000|2023-12-18 09:00:00|12686.6|12685.1|12687.1|12685.6|12688|12686.5|12685.1|12683.6|391
1702890300000|2023-12-18 09:05:00|12687.2|12685.7|12687.5|12686|12691.5|12690|12687|12685.5|369
1702890600000|2023-12-18 09:10:00|12687.6|12686.1|12694.9|12694|12695.4|12694.5|12687.2|12685.7|346
1702890900000|2023-12-18 09:15:00|12694.8|12693.9|12690.9|12689.4|12694.9|12694|12690.4|12688.9|318
1702891200000|2023-12-18 09:20:00|12691|12689.5|12687.8|12686.3|12692.5|12691|12687.8|12686.3|297
1702891500000|2023-12-18 09:25:00|12687.7|12686.2|12687.7|12686.2|12688.2|12686.9|12686.6|12685.4|177
1702891800000|2023-12-18 09:30:00|12687.8|12686.3|12687.9|12686.4|12689.9|12688.8|12686.7|12685.4|278
1702892100000|2023-12-18 09:35:00|12688|12686.5|12675.3|12673.8|12688.9|12687.4|12674.8|12673.3|380
1702892400000|2023-12-18 09:40:00|12675.2|12673.7|12671.7|12670.2|12676.1|12675.2|12670.6|12669.4|325
1702892700000|2023-12-18 09:45:00|12671.6|12670.1|12673.3|12672.4|12675.2|12674.3|12671.1|12670|243
1702893000000|2023-12-18 09:50:00|12673.4|12672.5|12674.2|12673.3|12682.2|12681.3|12672.1|12671.2|372
1702893300000|2023-12-18 09:55:00|12674.4|12673.5|12667.7|12666.2|12674.4|12673.5|12666.3|12664.8|475
1702893600000|2023-12-18 10:00:00|12667.5|12666.6|12672.9|12671.4|12675.7|12674.8|12667.5|12666.5|288
1702893900000|2023-12-18 10:05:00|12672.8|12672|12674.3|12673.4|12675.8|12674.9|12670.1|12669.1|310
1702894200000|2023-12-18 10:10:00|12674.2|12673.3|12675.4|12674.5|12678.4|12677|12672|12671.1|252
1702894500000|2023-12-18 10:15:00|12675.2|12674.3|12675.2|12673.7|12679.3|12677.9|12671|12670|303
1702894800000|2023-12-18 10:20:00|12675.3|12673.8|12674.5|12673.6|12677.3|12675.8|12674|12672.7|274
1702895100000|2023-12-18 10:25:00|12674.6|12673.7|12671.9|12671|12674.6|12673.7|12670.9|12669.8|256
1702895400000|2023-12-18 10:30:00|12671.8|12670.9|12674.4|12672.9|12677.7|12676.2|12667.7|12666.8|314
1702895700000|2023-12-18 10:35:00|12674.3|12672.8|12668.9|12668|12674.5|12673|12667.3|12666.4|293
1702896000000|2023-12-18 10:40:00|12668.8|12667.9|12665.7|12664.8|12670.4|12668.6|12664.1|12663.2|312
1702896300000|2023-12-18 10:45:00|12666|12665.1|12666.8|12665.3|12668.3|12667.4|12664.8|12663.3|254
1702896600000|2023-12-18 10:50:00|12666.7|12665.2|12667.9|12667|12671.5|12670.6|12664.9|12663.4|305
1702896900000|2023-12-18 10:55:00|12668|12667.1|12667.6|12666.1|12670.7|12669.2|12666.7|12665.2|364
1702897200000|2023-12-18 11:00:00|12667.5|12666|12666.3|12665.4|12668.4|12666.9|12662.4|12660.9|360
1702897500000|2023-12-18 11:05:00|12666.2|12665.3|12662.2|12661.3|12666.7|12665.8|12662.2|12661.1|308
1702897800000|2023-12-18 11:10:00|12662.3|12661.4|12658.1|12656.6|12665|12664.1|12657.8|12656.3|305
1702898100000|2023-12-18 11:15:00|12658|12656.5|12658.8|12657.9|12660.1|12659.1|12657|12655.5|239
1702898400000|2023-12-18 11:20:00|12658.9|12658|12659.4|12657.9|12660.7|12659.8|12656.4|12655.3|251
1702898700000|2023-12-18 11:25:00|12659.1|12657.6|12652.7|12651.8|12660.2|12658.9|12652.7|12651.7|177
1702899000000|2023-12-18 11:30:00|12652.8|12651.9|12650.9|12650|12654.3|12653.4|12650.7|12649.8|207
1702899300000|2023-12-18 11:35:00|12651|12650.1|12647.5|12646|12652|12651.1|12646.3|12645|197
1702899600000|2023-12-18 11:40:00|12647.3|12645.8|12649.5|12648.6|12652.3|12651|12647|12645.5|240
1702899900000|2023-12-18 11:45:00|12649.7|12648.8|12652.2|12651.3|12653.4|12652.2|12649.6|12648.6|207
1702900200000|2023-12-18 11:50:00|12652.1|12651.2|12654.1|12652.6|12655|12653.5|12649.9|12649|280
1702900500000|2023-12-18 11:55:00|12654.2|12652.7|12654.7|12653.8|12655.3|12654.4|12652.9|12651.8|220
1702900800000|2023-12-18 12:00:00|12655.5|12654|12655.1|12654.2|12657.6|12656.1|12653.7|12652.2|260
1702901100000|2023-12-18 12:05:00|12655|12654.1|12660.1|12658.6|12660.3|12658.8|12652.1|12650.6|197
1702901400000|2023-12-18 12:10:00|12660|12658.5|12659.3|12657.8|12661|12659.1|12658.1|12657.2|162
1702901700000|2023-12-18 12:15:00|12659.4|12657.9|12660.6|12659.1|12660.6|12659.4|12658.7|12657.4|136
1702902000000|2023-12-18 12:20:00|12660.4|12658.9|12656.9|12656|12661.7|12660.4|12656.5|12655.6|184
1702902300000|2023-12-18 12:25:00|12657|12656.1|12662.7|12661.2|12663|12661.8|12657|12655.8|259
1702902600000|2023-12-18 12:30:00|12662.1|12660.6|12667.9|12667|12668.7|12667.4|12660.5|12659.6|276
1702902900000|2023-12-18 12:35:00|12667.8|12666.9|12663.6|12662.7|12668.2|12667.3|12663.6|12662.2|217
1702903200000|2023-12-18 12:40:00|12663.5|12662.6|12661.5|12660.6|12667.3|12666.4|12661.2|12660.3|215
1702903500000|2023-12-18 12:45:00|12661.4|12660.5|12660.4|12659.5|12662.8|12661.9|12659|12658.1|224
1702903800000|2023-12-18 12:50:00|12660.3|12659.4|12669|12667.5|12669|12667.6|12660.2|12659.3|267
1702904100000|2023-12-18 12:55:00|12669.2|12667.7|12659.2|12658.3|12669.3|12667.8|12658.5|12657.6|401
1702904400000|2023-12-18 13:00:00|12659.1|12658.2|12658|12657.1|12662.2|12661.3|12656.9|12656|428
1702904700000|2023-12-18 13:05:00|12658.1|12657.2|12657.1|12656.2|12659.1|12658.2|12654.4|12653.5|343
1702905000000|2023-12-18 13:10:00|12657|12656.1|12657.5|12656|12659.5|12658.2|12656.5|12655|245
1702905300000|2023-12-18 13:15:00|12657.4|12655.9|12656.2|12654.7|12665.4|12663.9|12655.9|12654.4|348
1702905600000|2023-12-18 13:20:00|12656|12654.5|12664.6|12663.1|12665.1|12663.6|12655.2|12653.7|425
1702905900000|2023-12-18 13:25:00|12664.5|12663|12667.1|12666.2|12670.4|12669.4|12663.4|12661.9|328
1702906200000|2023-12-18 13:30:00|12667|12666.1|12671.3|12670.4|12672.8|12671.9|12666.1|12665.2|212
1702906500000|2023-12-18 13:35:00|12671.1|12670.2|12669.3|12667.8|12673.3|12671.8|12665.6|12664.1|491
1702906800000|2023-12-18 13:40:00|12669.4|12667.9|12669.5|12668|12672.5|12671|12664.9|12663.4|522
1702907100000|2023-12-18 13:45:00|12669.4|12667.9|12671.1|12669.6|12673|12672.1|12667.6|12666.7|471
1702907400000|2023-12-18 13:50:00|12671.3|12669.8|12669.4|12668.5|12672|12670.5|12665.3|12663.8|469
1702907700000|2023-12-18 13:55:00|12669.3|12668.4|12667.6|12666.7|12671.2|12670.3|12665.4|12664.5|380
1702908000000|2023-12-18 14:00:00|12667.7|12666.8|12667.1|12666.2|12670.9|12670|12665|12663.8|470
1702908300000|2023-12-18 14:05:00|12667|12666.1|12668.3|12666.8|12669.3|12668.4|12664.2|12663.2|411
1702908600000|2023-12-18 14:10:00|12668.2|12666.7|12665.2|12664.3|12671|12670.1|12665.1|12664.2|407
1702908900000|2023-12-18 14:15:00|12665.3|12664.4|12668.7|12667.2|12669.2|12668|12662.6|12661.7|355
1702909200000|2023-12-18 14:20:00|12668.9|12668|12665.3|12664.4|12669.4|12668.1|12665.1|12664.2|258
1702909500000|2023-12-18 14:25:00|12665.1|12664.2|12664|12663.1|12665.9|12665|12661.3|12659.9|366
1702909800000|2023-12-18 14:30:00|12663.9|12663|12665.5|12664|12669|12667.5|12662.1|12660.7|581
1702910100000|2023-12-18 14:35:00|12665.4|12663.9|12668.1|12667.2|12670.3|12669|12662.7|12661.4|479
1702910400000|2023-12-18 14:40:00|12668|12667.1|12661.1|12660.2|12669|12668.1|12660.3|12659|385
1702910700000|2023-12-18 14:45:00|12661.2|12660.3|12666.3|12665.4|12667.9|12667|12659.4|12658.4|353
1702911000000|2023-12-18 14:50:00|12666.2|12665.3|12664.1|12663.2|12666.5|12665.6|12662.3|12660.8|332
1702911300000|2023-12-18 14:55:00|12664.4|12662.9|12667.3|12666.4|12668|12667.1|12661.4|12660.5|348
1702911600000|2023-12-18 15:00:00|12668.2|12667.3|12661|12660.1|12668.8|12667.6|12660|12659.1|502
1702911900000|2023-12-18 15:05:00|12660.7|12659.8|12653.1|12651.6|12661|12660|12652.1|12650.6|434
1702912200000|2023-12-18 15:10:00|12653.2|12651.7|12649.6|12648.7|12658.1|12657|12646.6|12645.1|619
1702912500000|2023-12-18 15:15:00|12649.7|12648.8|12653.5|12652.6|12656.4|12655.5|12648.9|12647.6|400
1702912800000|2023-12-18 15:20:00|12653.6|12652.7|12656.4|12654.9|12658.1|12656.6|12653.4|12652.1|370
1702913100000|2023-12-18 15:25:00|12656.5|12655|12651.5|12650.6|12656.5|12655|12649.9|12648.7|358
1702913400000|2023-12-18 15:30:00|12651.8|12650.9|12653|12652.1|12653.1|12652.2|12647.7|12646.8|337
1702913700000|2023-12-18 15:35:00|12653.1|12652.2|12647.7|12646.8|12653.3|12652.4|12645.6|12644.7|371
1702914000000|2023-12-18 15:40:00|12647.8|12646.9|12647.4|12645.9|12650.1|12648.6|12641.4|12639.9|497
1702914300000|2023-12-18 15:45:00|12647.6|12646.1|12638.9|12638|12648.9|12648|12637.2|12636.3|489
1702914600000|2023-12-18 15:50:00|12639|12638.1|12637.7|12636.8|12640.2|12639.3|12636.2|12635.3|445
1702914900000|2023-12-18 15:55:00|12638.1|12637.2|12644.9|12644|12646.8|12645.4|12637.7|12636.8|565
1702915200000|2023-12-18 16:00:00|12645|12644.1|12645.2|12644.3|12647.2|12646.3|12640.7|12639.8|442
1702915500000|2023-12-18 16:05:00|12645.3|12644.4|12651.4|12650.5|12651.4|12650.5|12643.8|12642.9|333
1702915800000|2023-12-18 16:10:00|12651.5|12650.6|12645.4|12644.5|12651.7|12650.8|12645.2|12644.3|353
1702916100000|2023-12-18 16:15:00|12645.3|12644.4|12647.4|12646.5|12650.6|12649.7|12644.8|12643.9|399
1702916400000|2023-12-18 16:20:00|12647.7|12646.8|12649.1|12648.2|12649.7|12648.6|12645.6|12644.7|320
1702916700000|2023-12-18 16:25:00|12648.8|12647.9|12651.8|12650.9|12653.3|12652.4|12645.9|12645|258
1702917000000|2023-12-18 16:30:00|12651.2|12650.3|12656.4|12655.5|12656.6|12655.7|12649.2|12648.3|279
1702917300000|2023-12-18 16:35:00|12656.5|12655.6|12648.1|12646.6|12656.6|12655.7|12648.1|12646.6|374
1702917600000|2023-12-18 16:40:00|12648.2|12646.7|12642.4|12640.9|12648.2|12646.7|12641.7|12640.2|322
1702917900000|2023-12-18 16:45:00|12643.2|12641.7|12643.3|12642.4|12644.8|12643.5|12640.7|12639.2|233
1702918200000|2023-12-18 16:50:00|12643.4|12641.8|12642.5|12641|12644.4|12643.5|12641.9|12640.7|211
1702918500000|2023-12-18 16:55:00|12642.6|12641.1|12631.6|12630.7|12642.6|12641.1|12630.6|12629.1|298
1702918800000|2023-12-18 17:00:00|12631.5|12630.6|12633.7|12632.2|12636.2|12635.3|12629.3|12628.4|303
1702919100000|2023-12-18 17:05:00|12633.6|12632.1|12634.8|12633.9|12637.9|12636.4|12633.6|12632.1|291
1702919400000|2023-12-18 17:10:00|12634.9|12634|12638.3|12637.4|12638.6|12637.7|12632.3|12631.4|198
1702919700000|2023-12-18 17:15:00|12638.9|12638|12637.9|12637|12639.2|12638.3|12636.2|12635.3|164
1702920000000|2023-12-18 17:20:00|12638.4|12637.5|12642.7|12641.8|12643.4|12642.5|12636.2|12635.3|159
1702920300000|2023-12-18 17:25:00|12643.1|12642.2|12642.2|12641.3|12643.3|12642.4|12640.3|12638.9|154
1702920600000|2023-12-18 17:30:00|12642.3|12641.4|12643.5|12642.6|12643.5|12642.6|12640.6|12639.7|182
1702920900000|2023-12-18 17:35:00|12643.4|12642.5|12642.6|12641.1|12643.9|12642.6|12640.6|12639.1|180
1702921200000|2023-12-18 17:40:00|12642.8|12641.3|12644.8|12643.3|12645.2|12643.7|12642.4|12640.9|166
1702921500000|2023-12-18 17:45:00|12644.5|12643|12648.7|12647.2|12649.6|12648.7|12643.3|12641.8|180
1702921800000|2023-12-18 17:50:00|12648.6|12647.1|12651.1|12649.6|12651.3|12649.8|12647.6|12646.2|213
1702922100000|2023-12-18 17:55:00|12651|12649.5|12653.7|12652.2|12654.3|12652.8|12648.9|12647.4|178
1702922400000|2023-12-18 18:00:00|12653.8|12652.3|12646.5|12645.6|12653.9|12652.4|12646.2|12645.3|237
1702922700000|2023-12-18 18:05:00|12646.4|12645.5|12649.4|12648.5|12649.6|12648.7|12646.3|12645.4|103
1702923000000|2023-12-18 18:10:00|12649.6|12648.7|12647.4|12646.5|12649.7|12648.8|12647.4|12646.5|115
1702923300000|2023-12-18 18:15:00|12647.3|12646.4|12644.6|12643.7|12647.8|12646.9|12644.5|12643.6|163
1702923600000|2023-12-18 18:20:00|12644.5|12643.6|12644.5|12643.6|12648|12647.1|12644.2|12643.3|140
1702923900000|2023-12-18 18:25:00|12644.4|12643.5|12646.2|12645.3|12646.2|12645.3|12642.6|12641.7|185
1702924200000|2023-12-18 18:30:00|12646.1|12645.2|12648|12647.1|12648.3|12647.4|12645.4|12644.5|193
1702924500000|2023-12-18 18:35:00|12647.9|12647|12645.3|12644.4|12648|12647.1|12643.6|12642.7|160
1702924800000|2023-12-18 18:40:00|12645.4|12644.5|12644.9|12644|12646.7|12645.8|12644.3|12643.4|127
1702925100000|2023-12-18 18:45:00|12645|12644.1|12642.1|12641.2|12646|12644.5|12641.2|12639.7|132
1702925400000|2023-12-18 18:50:00|12642|12641.1|12645.2|12644.3|12645.9|12644.4|12642|12641|105
1702925700000|2023-12-18 18:55:00|12644.6|12643.7|12641.9|12640.4|12644.6|12643.7|12641|12640.1|195
1702926000000|2023-12-18 19:00:00|12642|12640.5|12641.3|12640.4|12642.9|12641.6|12640.1|12639.2|143
1702926300000|2023-12-18 19:05:00|12641.4|12640.5|12639.5|12638|12641.5|12640.6|12638.7|12637.3|155
1702926600000|2023-12-18 19:10:00|12639.7|12638.2|12638.9|12638|12640|12638.5|12637.9|12636.4|156
1702926900000|2023-12-18 19:15:00|12639|12638.1|12638.3|12636.8|12639.7|12638.7|12637.8|12636.3|214
1702927200000|2023-12-18 19:20:00|12638.2|12636.7|12638.7|12637.2|12639.9|12638.4|12636.7|12635.2|245
1702927500000|2023-12-18 19:25:00|12638.8|12637.3|12637|12635.5|12640|12638.5|12636.9|12635.4|191
1702927800000|2023-12-18 19:30:00|12636.9|12635.4|12635.5|12634|12638.8|12637.3|12635.5|12634|170
1702928100000|2023-12-18 19:35:00|12635.4|12633.9|12635.5|12634.6|12636.2|12635.3|12634.2|12633.3|140
1702928400000|2023-12-18 19:40:00|12635.3|12634.4|12636.8|12635.9|12636.9|12636|12634.4|12633.5|170
1702928700000|2023-12-18 19:45:00|12636.7|12635.8|12636.8|12635.3|12637|12635.8|12635.7|12634.2|142
1702929000000|2023-12-18 19:50:00|12637|12635.5|12640.4|12638.9|12641.9|12640.4|12636.9|12635.4|174
1702929300000|2023-12-18 19:55:00|12640.3|12638.8|12640.9|12639.4|12641.7|12640.2|12638.8|12637.3|194
1702929600000|2023-12-18 20:00:00|12640.8|12639.3|12640.7|12639.2|12641.2|12639.7|12638.9|12637.4|207
1702929900000|2023-12-18 20:05:00|12640.6|12639.1|12639.9|12638.4|12641.6|12640.1|12639|12637.5|194
1702930200000|2023-12-18 20:10:00|12640|12638.5|12642.2|12641.3|12642.3|12641.4|12639.7|12638.2|172
1702930500000|2023-12-18 20:15:00|12642.3|12641.4|12642.9|12641.4|12644.3|12643.4|12642.2|12640.9|124
1702930800000|2023-12-18 20:20:00|12643.4|12641.9|12644.9|12643.4|12645.6|12644.1|12643.4|12641.9|138
1702931100000|2023-12-18 20:25:00|12644.8|12643.3|12646|12644.5|12647.2|12645.7|12644.1|12642.7|193
1702931400000|2023-12-18 20:30:00|12645.9|12644.4|12647.4|12645.9|12647.9|12646.4|12645.1|12643.6|221
1702931700000|2023-12-18 20:35:00|12647.5|12646|12647|12645.5|12647.9|12646.4|12646.1|12644.6|225
1702932000000|2023-12-18 20:40:00|12646.9|12645.4|12644.3|12642.8|12647.1|12645.6|12644.2|12642.7|241
1702932300000|2023-12-18 20:45:00|12644.4|12642.9|12646.8|12645.3|12646.9|12645.4|12643.4|12641.9|118
1702932600000|2023-12-18 20:50:00|12646.4|12644.9|12645.9|12644.4|12647.3|12645.8|12645.1|12643.6|203
1702932900000|2023-12-18 20:55:00|12645.8|12644.3|12647.7|12646.2|12648.3|12647.3|12644.3|12643.4|182
1702933200000|2023-12-18 21:00:00|12647.6|12646.1|12646.6|12645.1|12647.7|12646.2|12645.8|12644.3|136
1702933500000|2023-12-18 21:05:00|12646.3|12645.4|12644.6|12643.1|12646.3|12645.4|12643.6|12642.2|95
1702933800000|2023-12-18 21:10:00|12644.5|12643|12642.2|12640.7|12644.6|12643.1|12642|12640.5|164
1702934100000|2023-12-18 21:15:00|12642.1|12640.6|12643.5|12642|12644.1|12642.6|12642|12640.5|65
1702934400000|2023-12-18 21:20:00|12643.6|12642.1|12648.9|12647.4|12649.1|12647.6|12643.6|12642.1|77
1702934700000|2023-12-18 21:25:00|12648.5|12647|12649.6|12648.1|12649.9|12648.4|12647.9|12646.4|133
1702935000000|2023-12-18 21:30:00|12649.7|12648.2|12649.7|12648.2|12651.2|12649.8|12648.8|12647.3|87
1702935300000|2023-12-18 21:35:00|12649.8|12648.3|12651.3|12649.8|12653.5|12652|12649.1|12647.6|96
1702935600000|2023-12-18 21:40:00|12651.4|12649.9|12652.2|12650.7|12652.9|12651.4|12650.6|12649.1|109
1702935900000|2023-12-18 21:45:00|12652.1|12650.6|12648.4|12646.9|12652.1|12650.6|12648.4|12646.9|101
1702936200000|2023-12-18 21:50:00|12648.5|12647|12648.3|12646.8|12648.9|12647.4|12647.8|12646.3|105
1702936500000|2023-12-18 21:55:00|12649.2|12646.1|12649.4|12644.3|12650.4|12646.4|12648.4|12643.9|140
1702936800000|2023-12-18 22:00:00|12651.5|12639.6|12649.5|12637.6|12651.6|12639.7|12649.5|12637.6|12
1702937100000|2023-12-18 22:05:00|12648|12636.1|12646.4|12634.5|12648.4|12636.5|12646.3|12634.4|22
1702937400000|2023-12-18 22:10:00|12646.6|12634.7|12654.8|12642.9|12654.8|12642.9|12645.8|12633.9|36
1702937700000|2023-12-18 22:15:00|12654.9|12643|12650.8|12640.7|12654.9|12643|12650.2|12640.3|44
1702938000000|2023-12-18 22:20:00|12650.6|12640.6|12650.7|12640.7|12650.9|12640.8|12650.3|12640.3|23
1702938300000|2023-12-18 22:25:00|12649.9|12641.1|12650|12641.4|12650.4|12641.4|12649.7|12640.4|30
1702938600000|2023-12-18 22:30:00|12649.9|12641.5|12656|12644.1|12656.2|12644.3|12649.7|12641|83
1702938900000|2023-12-18 22:35:00|12656.1|12644.2|12653.7|12644.6|12656.3|12645.8|12653.5|12643.7|69
1702939200000|2023-12-18 22:40:00|12653.6|12644.5|12653.9|12644.5|12654.9|12644.7|12653.2|12642.9|51
1702939500000|2023-12-18 22:45:00|12653.8|12644.4|12656.9|12646.8|12657.1|12646.8|12652.9|12644.3|127
1702939800000|2023-12-18 22:50:00|12657|12646.7|12653.5|12642.8|12658.3|12646.8|12652.6|12642.4|282
1702940100000|2023-12-18 22:55:00|12653.7|12642.6|12654|12644.3|12655|12645.8|12652.5|12642.6|195
1702940400000|2023-12-18 23:00:00|12654.4|12645|12649.5|12645.2|12654.7|12647|12649.5|12643.6|248
1702940700000|2023-12-18 23:05:00|12649.1|12645.7|12648.1|12644.9|12649.9|12646.6|12647.8|12644.4|93
1702941000000|2023-12-18 23:10:00|12647.9|12644.8|12647.8|12645.4|12648.3|12645.8|12647.1|12644.5|217
1702941300000|2023-12-18 23:15:00|12647.4|12645.2|12647.6|12646.1|12649.1|12647.6|12647.2|12645.2|101
1702941600000|2023-12-18 23:20:00|12647.7|12646.2|12647.8|12646.3|12648|12646.5|12647.2|12645.7|59
1702941900000|2023-12-18 23:25:00|12647.7|12646.2|12648|12646.5|12648.4|12646.9|12647.7|12646.2|43
1702942200000|2023-12-18 23:30:00|12648.1|12646.6|12648.2|12646.7|12648.4|12646.9|12647.9|12646.4|47
1702942500000|2023-12-18 23:35:00|12648|12646.5|12649|12647.5|12649.1|12647.6|12648|12646.5|51
1702942800000|2023-12-18 23:40:00|12648.9|12647.4|12650.1|12648.6|12650.1|12648.6|12648.9|12647.4|42
1702943100000|2023-12-18 23:45:00|12650.3|12648.8|12652|12650.5|12652.2|12650.7|12650.1|12648.6|53
1702943400000|2023-12-18 23:50:00|12652.2|12650.7|12652|12650.5|12652.2|12650.8|12651.7|12650.4|17
1702943700000|2023-12-18 23:55:00|12651.9|12650.4|12653.7|12652.2|12653.7|12652.2|12651.9|12650.4|35
1702944000000|2023-12-19 00:00:00|12654|12652.5|12652.8|12651.3|12654|12652.5|12651.9|12650.4|90
1702944300000|2023-12-19 00:05:00|12652.9|12651.4|12654.7|12653.2|12654.9|12653.4|12651.6|12650.1|105
1702944600000|2023-12-19 00:10:00|12654.8|12653.3|12653.1|12651.6|12655.3|12653.8|12652.6|12650|85
1702944900000|2023-12-19 00:15:00|12653.2|12651.7|12651.7|12650.2|12653.2|12651.7|12651.4|12649.9|79
1702945200000|2023-12-19 00:20:00|12651.8|12650.3|12650.6|12649.1|12653|12651.5|12650.6|12649.1|67
1702945500000|2023-12-19 00:25:00|12650.7|12649.2|12651|12649.5|12651.9|12650.4|12650.3|12648.8|78
1702945800000|2023-12-19 00:30:00|12651.8|12650.3|12657.1|12655.6|12657.1|12655.6|12651.7|12650.2|121
1702946100000|2023-12-19 00:35:00|12657.2|12655.7|12655|12653.5|12658.2|12656.7|12654.5|12653|133
1702946400000|2023-12-19 00:40:00|12654.9|12653.4|12655.2|12653.7|12656.1|12654.6|12654.7|12653.2|181
1702946700000|2023-12-19 00:45:00|12655.1|12653.6|12655.2|12653.7|12656.1|12654.6|12654.7|12653.2|117
1702947000000|2023-12-19 00:50:00|12655|12653.5|12653.9|12652.4|12656.5|12655|12653|12651.5|213
1702947300000|2023-12-19 00:55:00|12653.1|12651.6|12654.7|12653.2|12655.3|12653.8|12652.7|12651.2|199
1702947600000|2023-12-19 01:00:00|12654.8|12653.3|12657.2|12655.7|12659.3|12657.8|12654.8|12653.3|193
1702947900000|2023-12-19 01:05:00|12657.3|12655.8|12657.9|12657|12659.3|12657.8|12657.1|12655.6|130
1702948200000|2023-12-19 01:10:00|12658.6|12657.1|12660.2|12658.7|12660.8|12659.3|12658.3|12656.8|131
1702948500000|2023-12-19 01:15:00|12660.1|12658.6|12660.1|12658.6|12661.1|12659.6|12658.9|12657.4|199
1702948800000|2023-12-19 01:20:00|12660|12658.5|12660.4|12658.9|12660.8|12659.3|12658.7|12657.2|194
1702949100000|2023-12-19 01:25:00|12660.8|12659.3|12660.9|12659.4|12663.9|12662.4|12660.3|12658.8|169
1702949400000|2023-12-19 01:30:00|12661|12659.5|12656.7|12655.2|12661|12659.5|12656.7|12655.2|176
1702949700000|2023-12-19 01:35:00|12656.8|12655.3|12656.1|12654.6|12656.9|12655.4|12654.1|12652.6|195
1702950000000|2023-12-19 01:40:00|12656|12654.5|12654.9|12653.4|12656.5|12655|12654.5|12653|147
1702950300000|2023-12-19 01:45:00|12654.8|12653.3|12654.1|12652.6|12656.2|12654.7|12653.1|12651.6|170
1702950600000|2023-12-19 01:50:00|12654|12652.5|12653.9|12652.4|12655.1|12653.6|12653.1|12651.6|165
1702950900000|2023-12-19 01:55:00|12653.8|12652.3|12653.6|12652.1|12653.9|12652.8|12652.7|12651.2|130
1702951200000|2023-12-19 02:00:00|12653.7|12652.2|12657.3|12656.4|12659|12657.5|12653.6|12652.1|218
1702951500000|2023-12-19 02:05:00|12657.2|12656.3|12654|12652.5|12657.8|12656.7|12653.6|12652.1|171
1702951800000|2023-12-19 02:10:00|12654.1|12652.6|12654.8|12653.3|12656.9|12655.4|12653.5|12652|125
1702952100000|2023-12-19 02:15:00|12654.6|12653.1|12652.6|12651.1|12654.7|12653.2|12652.6|12651.1|145
1702952400000|2023-12-19 02:20:00|12652.7|12651.2|12653.2|12651.7|12653.2|12651.7|12650.8|12649.3|223
1702952700000|2023-12-19 02:25:00|12653.5|12652|12656.8|12655.3|12656.8|12655.3|12653.5|12652|117
1702953000000|2023-12-19 02:30:00|12656.4|12654.9|12657|12655.5|12657.9|12656.4|12655|12653.5|125
1702953300000|2023-12-19 02:35:00|12657.3|12655.8|12657.2|12655.7|12657.9|12656.4|12656.2|12654.7|100
1702953600000|2023-12-19 02:40:00|12657.4|12655.9|12656.9|12655.4|12658.2|12656.7|12656.7|12655.2|70
1702953900000|2023-12-19 02:45:00|12656.7|12655.2|12655.2|12653.7|12657.8|12656.3|12651.5|12650|322
1702954200000|2023-12-19 02:50:00|12655|12653.5|12654.2|12652.7|12658.9|12657.4|12653|12651.5|622
1702954500000|2023-12-19 02:55:00|12654.3|12652.8|12656.9|12655.4|12658|12656.5|12654.3|12652.8|356
1702954800000|2023-12-19 03:00:00|12656.8|12655.3|12657|12655.5|12657.6|12656.1|12654.8|12653.3|229
1702955100000|2023-12-19 03:05:00|12656.9|12655.4|12661.1|12659.6|12663.1|12661.6|12656.8|12655.3|231
1702955400000|2023-12-19 03:10:00|12661|12659.5|12662.8|12661.3|12662.9|12661.4|12660.3|12658.8|148
1702955700000|2023-12-19 03:15:00|12662.9|12661.4|12662.8|12661.3|12665.2|12663.7|12661.9|12660.4|159
1702956000000|2023-12-19 03:20:00|12662.9|12661.4|12661.9|12660.4|12663.8|12662.3|12661.4|12659.9|135
1702956300000|2023-12-19 03:25:00|12662|12660.5|12660.8|12659.3|12662.4|12660.9|12660.4|12658.9|122
1702956600000|2023-12-19 03:30:00|12661.3|12659.8|12660|12658.5|12661.7|12660.2|12659.7|12658.2|117
1702956900000|2023-12-19 03:35:00|12659.8|12658.3|12659.4|12657.9|12660.2|12658.7|12658|12656.5|144
1702957200000|2023-12-19 03:40:00|12659.3|12657.8|12657.6|12656.7|12659.8|12658.3|12656.4|12654.4|207
1702957500000|2023-12-19 03:45:00|12657.5|12656.6|12660.5|12659.6|12660.5|12659.6|12657|12655.9|108
1702957800000|2023-12-19 03:50:00|12660.3|12659.4|12658.8|12657.9|12660.7|12659.8|12658.8|12657.5|80
1702958100000|2023-12-19 03:55:00|12659.4|12658.5|12660.7|12659.8|12662.2|12661.2|12659.3|12658.1|129
1702958400000|2023-12-19 04:00:00|12660.6|12659.7|12660.1|12658.6|12662.3|12661.2|12659.8|12658.3|118
1702958700000|2023-12-19 04:05:00|12660.5|12659|12660.8|12659.9|12661.7|12660.8|12660.2|12658.7|40
1702959000000|2023-12-19 04:10:00|12660.7|12659.8|12660.1|12658.6|12661.3|12660|12660|12658.6|73
1702959300000|2023-12-19 04:15:00|12660|12658.5|12659.9|12658.4|12660.3|12658.8|12659|12657.5|82
1702959600000|2023-12-19 04:20:00|12659.8|12658.3|12661.1|12659.6|12661.3|12659.8|12659|12657.5|96
1702959900000|2023-12-19 04:25:00|12661|12659.5|12660.6|12659.7|12661.1|12659.7|12659.9|12658.4|76
1702960200000|2023-12-19 04:30:00|12660.5|12659.6|12660.1|12658.6|12661.9|12660.4|12660|12658.5|128
1702960500000|2023-12-19 04:35:00|12660.2|12658.7|12656.8|12655.3|12660.2|12659|12656.8|12655.3|79
1702960800000|2023-12-19 04:40:00|12656.7|12655.2|12657.8|12656.3|12658|12656.5|12656|12654.5|105
1702961100000|2023-12-19 04:45:00|12657.9|12656.4|12657.9|12656.4|12658.8|12657.3|12656.7|12655.2|94
1702961400000|2023-12-19 04:50:00|12657.8|12656.3|12662|12660.5|12663.9|12662.4|12657.7|12656.3|101
1702961700000|2023-12-19 04:55:00|12662.1|12660.6|12663|12661.5|12663.4|12662.5|12661.6|12660.3|71
1702962000000|2023-12-19 05:00:00|12662.9|12661.4|12660.7|12659.8|12663.1|12662.2|12660.6|12659.1|76
1702962300000|2023-12-19 05:05:00|12660.6|12659.7|12659.9|12658.4|12661|12659.7|12658.7|12657.2|119
1702962600000|2023-12-19 05:10:00|12660|12658.5|12663|12661.5|12663|12661.5|12659.9|12658.4|79
1702962900000|2023-12-19 05:15:00|12662.1|12660.6|12663.2|12661.7|12664.1|12662.6|12661.9|12660.4|89
1702963200000|2023-12-19 05:20:00|12663.1|12661.6|12665.1|12663.6|12665.1|12663.6|12662.8|12661.3|142
1702963500000|2023-12-19 05:25:00|12665|12664.2|12663.8|12662.9|12665.2|12664.2|12663.8|12662.5|71
1702963800000|2023-12-19 05:30:00|12663.9|12663|12662.7|12661.2|12663.9|12663|12660.8|12659.3|130
1702964100000|2023-12-19 05:35:00|12662.6|12661.1|12661.8|12660.3|12663.1|12661.6|12661.8|12660.3|78
1702964400000|2023-12-19 05:40:00|12661.7|12660.2|12659.9|12658.4|12661.8|12660.3|12659.1|12657.6|112
1702964700000|2023-12-19 05:45:00|12659.8|12658.3|12660.1|12658.6|12660.4|12658.9|12658.8|12657.3|93
1702965000000|2023-12-19 05:50:00|12660|12658.5|12658.8|12657.3|12660.9|12659.4|12657.9|12656.4|74
1702965300000|2023-12-19 05:55:00|12658.9|12657.4|12658.9|12657.4|12660.3|12658.8|12657|12655.5|170
1702965600000|2023-12-19 06:00:00|12658.8|12657.3|12659|12657.5|12659.3|12657.8|12657.8|12656.3|185
1702965900000|2023-12-19 06:05:00|12658.4|12656.9|12656.2|12654.7|12658.8|12657.3|12655.9|12654.4|136
1702966200000|2023-12-19 06:10:00|12656.1|12654.6|12655.7|12654.2|12656.6|12655.1|12655.1|12653.6|90
1702966500000|2023-12-19 06:15:00|12655.6|12654.1|12654.3|12652.8|12655.6|12654.1|12653.9|12652.4|100
1702966800000|2023-12-19 06:20:00|12654.2|12652.7|12657.4|12655.9|12657.5|12656|12654.2|12652.7|95
1702967100000|2023-12-19 06:25:00|12657.3|12655.8|12658.2|12656.7|12659.3|12657.8|12657.2|12655.7|140
1702967400000|2023-12-19 06:30:00|12658.1|12656.6|12659.8|12658.3|12661.2|12659.7|12658.1|12656.6|142
1702967700000|2023-12-19 06:35:00|12659.9|12658.4|12661.8|12660.3|12666.5|12665|12657.7|12656.2|816
1702968000000|2023-12-19 06:40:00|12661.7|12660.2|12659.9|12658.4|12664.2|12662.7|12659.3|12657.8|402
1702968300000|2023-12-19 06:45:00|12659.6|12658.1|12660.1|12658.6|12661.6|12660.1|12659.2|12657.7|321
1702968600000|2023-12-19 06:50:00|12660|12658.5|12659.9|12658.4|12661.4|12659.9|12659.3|12657.8|309
1702968900000|2023-12-19 06:55:00|12659.7|12658.2|12660.1|12658.6|12662.2|12660.7|12658.2|12656.7|292
1702969200000|2023-12-19 07:00:00|12660|12658.5|12657.4|12655.9|12660|12658.5|12652.1|12650.6|496
1702969500000|2023-12-19 07:05:00|12657.5|12656|12664.6|12663.1|12666.2|12664.7|12656.7|12655.2|299
1702969800000|2023-12-19 07:10:00|12664.7|12663.2|12671.1|12669.6|12671.3|12669.8|12664|12662.5|254
1702970100000|2023-12-19 07:15:00|12671.2|12669.7|12677.3|12675.8|12678.2|12676.7|12668.9|12667.4|409
1702970400000|2023-12-19 07:20:00|12677|12675.5|12676.1|12674.6|12678.5|12677|12673|12671.5|419
1702970700000|2023-12-19 07:25:00|12676.7|12675.2|12676.6|12675.1|12677.8|12676.3|12674.8|12673.3|345
1702971000000|2023-12-19 07:30:00|12676.7|12675.2|12669.5|12668|12676.7|12675.2|12668.8|12667.3|378
1702971300000|2023-12-19 07:35:00|12669.3|12667.8|12664.9|12663.4|12669.8|12668.3|12664|12662.5|241
1702971600000|2023-12-19 07:40:00|12665|12663.5|12663.7|12662.8|12667.4|12665.9|12663.6|12662.5|258
1702971900000|2023-12-19 07:45:00|12663.8|12662.9|12663.8|12662.9|12666.1|12665.1|12662.9|12661.7|257
1702972200000|2023-12-19 07:50:00|12663.7|12662.8|12660.2|12658.7|12663.8|12662.9|12658.5|12657.3|249
1702972500000|2023-12-19 07:55:00|12660.1|12658.6|12668|12667.1|12668.8|12667.9|12658.1|12656.6|414
1702972800000|2023-12-19 08:00:00|12668.1|12667.2|12671.8|12670.3|12673.3|12671.8|12665.1|12664.2|521
1702973100000|2023-12-19 08:05:00|12671.7|12670.2|12677.2|12675.7|12677.5|12676|12669.7|12668.2|350
1702973400000|2023-12-19 08:10:00|12677.5|12676|12680.3|12678.8|12683.9|12682.4|12677.5|12676|229
1702973700000|2023-12-19 08:15:00|12680.2|12678.7|12675|12674.1|12680.3|12679|12672.9|12672|252
1702974000000|2023-12-19 08:20:00|12674.9|12674|12675|12673.5|12677|12675.5|12673.6|12672.2|268
1702974300000|2023-12-19 08:25:00|12674.9|12673.4|12675.2|12673.7|12677.3|12676.3|12673|12671.5|271
1702974600000|2023-12-19 08:30:00|12675.1|12673.6|12671.2|12669.7|12676.1|12674.6|12671.1|12669.6|342
1702974900000|2023-12-19 08:35:00|12671.1|12669.6|12670.3|12668.8|12673.1|12671.6|12669.9|12668.4|248
1702975200000|2023-12-19 08:40:00|12670.2|12668.7|12673.8|12672.9|12675.3|12674.2|12668.8|12667.6|285
1702975500000|2023-12-19 08:45:00|12673.4|12672.5|12675.2|12673.7|12676.1|12675.2|12669.9|12668.7|282
1702975800000|2023-12-19 08:50:00|12675.1|12673.6|12681.3|12680.4|12681.9|12681|12673.6|12672.3|263
1702976100000|2023-12-19 08:55:00|12681.5|12680.6|12679.4|12678.5|12683.3|12681.8|12678.8|12677.1|309
1702976400000|2023-12-19 09:00:00|12679.3|12678.4|12681.6|12680.7|12682|12681.1|12677.4|12676.3|312
1702976700000|2023-12-19 09:05:00|12681.7|12680.8|12683.7|12682.8|12685.6|12684.1|12679.7|12678.8|180
1702977000000|2023-12-19 09:10:00|12683.9|12683|12687.2|12685.7|12690.8|12689.9|12682.9|12682|273
1702977300000|2023-12-19 09:15:00|12687.3|12685.8|12689|12687.5|12690.8|12689.9|12686.9|12685.6|172
1702977600000|2023-12-19 09:20:00|12689.5|12688|12688.1|12686.6|12691.8|12690.9|12687|12685.5|250
1702977900000|2023-12-19 09:25:00|12688|12686.5|12689.3|12687.8|12689.4|12687.9|12684.8|12683.9|309
1702978200000|2023-12-19 09:30:00|12689.4|12687.9|12693.4|12691.9|12697.1|12695.6|12689.3|12687.8|368
1702978500000|2023-12-19 09:35:00|12693.5|12692|12697.3|12696.4|12698.3|12697.3|12692.7|12691.5|289
1702978800000|2023-12-19 09:40:00|12697.2|12696.3|12695.3|12693.8|12698.2|12697.3|12691|12690|213
1702979100000|2023-12-19 09:45:00|12695.2|12693.7|12694.8|12693.9|12696.7|12695.8|12692.9|12691.6|197
1702979400000|2023-12-19 09:50:00|12695|12694.1|12697.3|12696.4|12697.3|12696.4|12693.7|12692.8|162
1702979700000|2023-12-19 09:55:00|12697.2|12696.3|12699.9|12698.4|12702.3|12701|12695.1|12694.2|315
1702980000000|2023-12-19 10:00:00|12700|12698.5|12698|12697.1|12700.6|12699.7|12694.2|12692.7|338
1702980300000|2023-12-19 10:05:00|12698.1|12697.2|12698.3|12697.4|12700.8|12699.9|12696.2|12694.7|281
1702980600000|2023-12-19 10:10:00|12698.1|12697.2|12696.9|12696|12698.1|12697.2|12695.6|12694.7|195
1702980900000|2023-12-19 10:15:00|12696.8|12695.9|12703.6|12702.7|12704.4|12703.5|12696.8|12695.9|191
1702981200000|2023-12-19 10:20:00|12703.7|12702.8|12706.2|12704.7|12707.5|12706|12701.1|12700.2|221
1702981500000|2023-12-19 10:25:00|12705.9|12705|12705.9|12705|12708.9|12708|12703.2|12702.3|224
1702981800000|2023-12-19 10:30:00|12705.7|12704.8|12701.1|12700.2|12706|12705.1|12700.8|12699.9|183
1702982100000|2023-12-19 10:35:00|12701|12700.1|12698.7|12697.2|12703|12701.5|12698.1|12696.9|262
1702982400000|2023-12-19 10:40:00|12698.5|12697|12699.8|12698.9|12701.1|12700.2|12697.9|12696.8|199
1702982700000|2023-12-19 10:45:00|12699.9|12699|12706.3|12704.8|12707.3|12705.9|12699.9|12698.6|260
1702983000000|2023-12-19 10:50:00|12706.2|12704.7|12709.3|12707.8|12711|12709.5|12704.2|12702.7|348
1702983300000|2023-12-19 10:55:00|12709.4|12707.9|12702.7|12701.8|12714.2|12712.7|12702.2|12701.3|254
1702983600000|2023-12-19 11:00:00|12702.6|12701.7|12701.9|12701|12704|12703.1|12699.7|12698.5|226
1702983900000|2023-12-19 11:05:00|12702|12701.1|12705.9|12705|12705.9|12705|12701|12699.8|206
1702984200000|2023-12-19 11:10:00|12705.8|12704.9|12710.4|12709.5|12710.4|12709.5|12705|12703.5|245
1702984500000|2023-12-19 11:15:00|12710.3|12709.4|12703|12701.5|12710.3|12709.4|12701.9|12700.4|251
1702984800000|2023-12-19 11:20:00|12702.5|12701|12705.7|12704.2|12707|12706.1|12698.2|12696.8|289
1702985100000|2023-12-19 11:25:00|12705.2|12703.7|12703|12702.1|12705.3|12703.8|12700.2|12699|271
1702985400000|2023-12-19 11:30:00|12703.1|12702.2|12701.1|12699.6|12705.7|12704.8|12699.9|12698.4|297
1702985700000|2023-12-19 11:35:00|12701|12699.5|12702.1|12701.2|12703.4|12702.5|12699.7|12698.2|141
1702986000000|2023-12-19 11:40:00|12702.5|12701.6|12706.5|12705.6|12706.7|12705.8|12702.5|12701.5|160
1702986300000|2023-12-19 11:45:00|12706.4|12705.5|12704.9|12704|12708|12707.1|12703.1|12701.6|140
1702986600000|2023-12-19 11:50:00|12704.8|12703.9|12705.8|12704.9|12708.2|12707.3|12704.8|12703.9|159
1702986900000|2023-12-19 11:55:00|12705.7|12704.8|12702.7|12701.8|12706.1|12705.2|12702.1|12701.2|133
1702987200000|2023-12-19 12:00:00|12702.8|12701.9|12709.6|12708.7|12710.5|12709.5|12702.7|12701.8|191
1702987500000|2023-12-19 12:05:00|12709.7|12708.8|12715|12714.1|12715.3|12714.1|12709.5|12708.4|171
1702987800000|2023-12-19 12:10:00|12715.4|12713.9|12719.8|12718.9|12720.6|12719.1|12715|12713.8|226
1702988100000|2023-12-19 12:15:00|12719.7|12718.8|12721.7|12720.2|12722.2|12720.7|12718.4|12717.5|227
1702988400000|2023-12-19 12:20:00|12721.6|12720.1|12723.5|12722.6|12725.2|12724|12720.2|12719.1|226
1702988700000|2023-12-19 12:25:00|12723.7|12722.8|12724.1|12723.2|12725|12723.9|12722.3|12720.8|155
1702989000000|2023-12-19 12:30:00|12724|12723.1|12720.1|12718.6|12724|12723.1|12719.9|12718.4|172
1702989300000|2023-12-19 12:35:00|12720.3|12718.8|12724.8|12723.9|12725.6|12724.1|12720.1|12718.6|216
1702989600000|2023-12-19 12:40:00|12724.9|12724|12724.9|12723.4|12727.5|12726.6|12724.3|12723.4|184
1702989900000|2023-12-19 12:45:00|12725|12723.5|12728.2|12726.7|12728.8|12727.3|12724|12722.6|238
1702990200000|2023-12-19 12:50:00|12728.1|12726.6|12732.5|12731.6|12732.8|12731.9|12727.9|12726.6|302
1702990500000|2023-12-19 12:55:00|12732.8|12731.9|12736.6|12735.1|12738.7|12737.8|12732.6|12731.7|387
1702990800000|2023-12-19 13:00:00|12736.5|12735|12738.8|12737.3|12741.7|12740.4|12735.1|12733.6|536
1702991100000|2023-12-19 13:05:00|12738.6|12737.1|12733.5|12732.6|12738.8|12737.3|12729.5|12728|254
1702991400000|2023-12-19 13:10:00|12733.8|12732.9|12738.5|12737.6|12739.4|12738.5|12733.7|12732.8|296
1702991700000|2023-12-19 13:15:00|12738.4|12737.5|12742.8|12741.9|12743.9|12743|12736|12735.1|281
1702992000000|2023-12-19 13:20:00|12742.5|12741.6|12738.4|12736.9|12743.5|12742.4|12738.2|12736.7|397
1702992300000|2023-12-19 13:25:00|12738.5|12737|12740|12738.5|12742.9|12741.4|12738.3|12736.8|278
1702992600000|2023-12-19 13:30:00|12740.1|12738.6|12739.9|12738.4|12742.2|12740.7|12732.7|12731.2|621
1702992900000|2023-12-19 13:35:00|12740.2|12738.7|12746.5|12745|12747.1|12746.2|12740.1|12738.7|392
1702993200000|2023-12-19 13:40:00|12746.6|12745.1|12736.9|12735.4|12746.6|12745.1|12734.5|12733|382
1702993500000|2023-12-19 13:45:00|12737.1|12735.6|12739.9|12738.4|12744.7|12743.6|12736.4|12734.9|430
1702993800000|2023-12-19 13:50:00|12740.1|12738.6|12742.7|12741.8|12746.3|12745.4|12740.1|12738.6|314
1702994100000|2023-12-19 13:55:00|12742.5|12741.6|12743.7|12742.8|12745.1|12744.1|12740.7|12739.3|339
1702994400000|2023-12-19 14:00:00|12744|12743.1|12742.4|12741.5|12745.2|12744.3|12738|12737.1|491
1702994700000|2023-12-19 14:05:00|12742.3|12741.4|12737.4|12735.9|12742.3|12741.4|12735.4|12734.5|489
1702995000000|2023-12-19 14:10:00|12737.5|12736|12739.7|12738.2|12742.1|12741.2|12735.7|12734.2|333
1702995300000|2023-12-19 14:15:00|12739.6|12738.1|12737.7|12736.2|12745.6|12744.7|12737.6|12736.1|345
1702995600000|2023-12-19 14:20:00|12737.8|12736.3|12735.5|12734|12740.9|12740|12735|12733.5|275
1702995900000|2023-12-19 14:25:00|12735.4|12733.9|12735.5|12734.6|12739.3|12738.4|12734.6|12733.7|314
1702996200000|2023-12-19 14:30:00|12736.1|12734.5|12735.5|12734.6|12740|12739.1|12734.8|12733.5|513
1702996500000|2023-12-19 14:35:00|12735.6|12734.7|12737.3|12736.4|12743.4|12742.5|12735.5|12734.3|455
1702996800000|2023-12-19 14:40:00|12737.9|12737|12740.6|12739.7|12741.8|12740.5|12735.2|12734.1|503
1702997100000|2023-12-19 14:45:00|12741|12740.1|12748.8|12747.3|12750.6|12749.3|12740.6|12739.1|529
1702997400000|2023-12-19 14:50:00|12748.9|12747.4|12757.8|12756.9|12758.2|12757.3|12747.6|12746.7|507
1702997700000|2023-12-19 14:55:00|12757.7|12756.8|12745.3|12743.8|12758.6|12757.5|12745.3|12743.8|511
1702998000000|2023-12-19 15:00:00|12745.4|12743.9|12739.6|12738.1|12745.4|12743.9|12734.4|12732.9|667
1702998300000|2023-12-19 15:05:00|12738.9|12737.4|12729.2|12727.7|12739|12737.5|12727.3|12725.8|614
1702998600000|2023-12-19 15:10:00|12729|12727.5|12728.3|12726.8|12736.2|12735.3|12727.2|12725.7|444
1702998900000|2023-12-19 15:15:00|12728.4|12726.9|12735.6|12734.1|12736.1|12735.2|12726.4|12724.9|433
1702999200000|2023-12-19 15:20:00|12736|12735.1|12738.1|12737.2|12741.7|12740.6|12736|12734.6|289
1702999500000|2023-12-19 15:25:00|12737.9|12737|12743.5|12742|12745.5|12744|12736.2|12734.9|493
1702999800000|2023-12-19 15:30:00|12743.4|12741.9|12748.1|12747.2|12750|12749.1|12741.5|12740|402
1703000100000|2023-12-19 15:35:00|12748|12747.1|12745.3|12743.8|12751.2|12750.3|12743.1|12741.6|557
1703000400000|2023-12-19 15:40:00|12745.2|12743.7|12738.4|12736.9|12746.9|12745.4|12733.9|12732.4|565
1703000700000|2023-12-19 15:45:00|12738.6|12737.1|12747.4|12745.9|12748.7|12747.6|12738.3|12736.8|405
1703001000000|2023-12-19 15:50:00|12747.5|12746|12748.8|12747.3|12749.5|12748.2|12743.8|12742.3|565
1703001300000|2023-12-19 15:55:00|12748.7|12747.2|12739.1|12738.2|12749.2|12747.7|12737.9|12737|574
1703001600000|2023-12-19 16:00:00|12739|12738.1|12740.5|12739.6|12744.4|12743.5|12735.3|12734.4|430
1703001900000|2023-12-19 16:05:00|12740.9|12740|12742.6|12741.1|12742.7|12741.2|12736|12735.1|335
1703002200000|2023-12-19 16:10:00|12742.7|12741.2|12745.8|12744.3|12746.1|12744.6|12741.4|12739.9|342
1703002500000|2023-12-19 16:15:00|12746|12744.5|12750.3|12748.8|12750.6|12749.4|12745.9|12744.4|331
1703002800000|2023-12-19 16:20:00|12750.4|12748.9|12752.9|12751.4|12754.8|12753.3|12747.6|12746.3|329
1703003100000|2023-12-19 16:25:00|12753|12751.5|12755.5|12754.6|12758.9|12757.6|12751.9|12750.4|304
1703003400000|2023-12-19 16:30:00|12755.4|12754.5|12749.6|12748.7|12755.5|12754.6|12747.1|12746.1|327
1703003700000|2023-12-19 16:35:00|12749.9|12749|12760.9|12759.4|12762|12760.5|12749.9|12749|452
1703004000000|2023-12-19 16:40:00|12761.6|12760.1|12758.5|12757.6|12762.8|12761.3|12754.4|12753.4|375
1703004300000|2023-12-19 16:45:00|12758.4|12757.5|12754.5|12753|12758.9|12758|12753.1|12752|272
1703004600000|2023-12-19 16:50:00|12754|12752.5|12752.7|12751.8|12755.5|12754.1|12751.2|12750.2|346
1703004900000|2023-12-19 16:55:00|12752.6|12751.7|12750.1|12749.2|12754.6|12753.7|12749.5|12748.5|244
1703005200000|2023-12-19 17:00:00|12750.2|12749.3|12751.6|12750.1|12751.8|12750.5|12746.4|12744.9|359
1703005500000|2023-12-19 17:05:00|12751.5|12750|12742.6|12741.1|12751.6|12750.1|12742|12740.7|317
1703005800000|2023-12-19 17:10:00|12742.5|12741|12744|12743.1|12744.5|12743.6|12741.3|12739.8|267
1703006100000|2023-12-19 17:15:00|12744.1|12743.2|12745.3|12744.4|12747.3|12745.8|12743.9|12742.4|209
1703006400000|2023-12-19 17:20:00|12745.2|12744.3|12744.5|12743.6|12745.6|12744.7|12740.6|12739.7|214
1703006700000|2023-12-19 17:25:00|12744.7|12743.8|12743.4|12741.9|12745.7|12744.8|12742.9|12741.9|154
1703007000000|2023-12-19 17:30:00|12743.5|12742|12744.1|12742.6|12745.3|12743.8|12742.6|12741.1|160
1703007300000|2023-12-19 17:35:00|12744.3|12742.8|12745.3|12744.4|12747.5|12746|12744.2|12742.7|154
1703007600000|2023-12-19 17:40:00|12745.6|12744.7|12742.5|12741|12746.6|12745.7|12742.3|12740.9|230
1703007900000|2023-12-19 17:45:00|12742.4|12740.9|12740.1|12738.6|12742.6|12741.4|12740|12738.6|125
1703008200000|2023-12-19 17:50:00|12739.5|12738|12739|12738.1|12739.5|12738.2|12737.1|12735.6|125
1703008500000|2023-12-19 17:55:00|12738.9|12738|12736.3|12734.8|12739.3|12738.3|12734.4|12732.9|202
1703008800000|2023-12-19 18:00:00|12735.9|12734.4|12734.9|12733.4|12738.4|12737.1|12734.3|12732.8|303
1703009100000|2023-12-19 18:05:00|12734.8|12733.3|12730.4|12728.9|12735.3|12733.8|12730.4|12728.9|282
1703009400000|2023-12-19 18:10:00|12730.6|12729.1|12735.6|12734.1|12735.7|12734.4|12729.5|12728.4|230
1703009700000|2023-12-19 18:15:00|12735.5|12734|12732.4|12730.9|12736.2|12734.7|12731.3|12729.8|187
1703010000000|2023-12-19 18:20:00|12732.3|12730.8|12732.4|12731.5|12733.4|12732.4|12731.5|12730.4|147
1703010300000|2023-12-19 18:25:00|12732.3|12731.4|12735.5|12734|12735.5|12734.2|12732.3|12730.9|195
1703010600000|2023-12-19 18:30:00|12735.7|12734.2|12738.7|12737.2|12739|12738.1|12733.2|12731.7|196
1703010900000|2023-12-19 18:35:00|12738.6|12737.1|12738.5|12737|12739.3|12738.3|12736|12734.5|214
1703011200000|2023-12-19 18:40:00|12738.6|12737.1|12735.4|12734.5|12738.7|12737.8|12735.4|12734.5|140
1703011500000|2023-12-19 18:45:00|12735.5|12734.6|12731.7|12730.2|12735.5|12734.6|12730.2|12729.1|173
1703011800000|2023-12-19 18:50:00|12731.6|12730.1|12731.7|12730.2|12732.2|12730.7|12729.5|12728|143
1703012100000|2023-12-19 18:55:00|12731.6|12730.1|12730.4|12728.9|12731.8|12730.3|12728.5|12727|192
1703012400000|2023-12-19 19:00:00|12730.3|12728.8|12733.4|12731.9|12733.4|12731.9|12730.3|12728.8|183
1703012700000|2023-12-19 19:05:00|12733.3|12731.8|12733.1|12731.6|12733.5|12732|12731.8|12730.3|193
1703013000000|2023-12-19 19:10:00|12733.2|12731.7|12730.7|12729.2|12733.3|12731.8|12729.6|12728.1|178
1703013300000|2023-12-19 19:15:00|12730.6|12729.1|12731.5|12730|12732.9|12731.4|12729.8|12728.3|173
1703013600000|2023-12-19 19:20:00|12731.6|12730.1|12730.6|12729.1|12731.7|12730.5|12730|12728.5|177
1703013900000|2023-12-19 19:25:00|12730.7|12729.2|12730.3|12729.4|12731.7|12730.4|12729.4|12727.9|151
1703014200000|2023-12-19 19:30:00|12730.1|12729.2|12729.3|12727.8|12731|12729.5|12729.2|12727.7|127
1703014500000|2023-12-19 19:35:00|12728.8|12727.3|12726.8|12725.3|12728.8|12727.3|12726.2|12724.7|102
1703014800000|2023-12-19 19:40:00|12726.7|12725.2|12723.3|12721.8|12726.8|12725.3|12722.5|12721|154
1703015100000|2023-12-19 19:45:00|12723.4|12721.9|12724.7|12723.2|12725|12723.5|12722.6|12721.1|205
1703015400000|2023-12-19 19:50:00|12724.8|12723.3|12724.3|12723.4|12725.4|12724.1|12723.4|12722.2|229
1703015700000|2023-12-19 19:55:00|12724.4|12723.5|12723.5|12722|12724.5|12723.6|12720.9|12719.4|210
1703016000000|2023-12-19 20:00:00|12723.7|12722.2|12723.5|12722|12724.7|12723.8|12722.5|12721.6|153
1703016300000|2023-12-19 20:05:00|12723.4|12721.9|12717.9|12716.4|12723.4|12721.9|12717.6|12716.1|212
1703016600000|2023-12-19 20:10:00|12717.8|12716.3|12718.4|12716.9|12720|12718.5|12717.4|12715.9|146
1703016900000|2023-12-19 20:15:00|12718.5|12717|12717.6|12716.1|12719.2|12718.1|12717.1|12716|152
1703017200000|2023-12-19 20:20:00|12717.7|12716.2|12718.9|12717.4|12720.2|12718.7|12717.7|12716.2|150
1703017500000|2023-12-19 20:25:00|12719|12717.5|12720.2|12719.3|12720.5|12719.6|12716.6|12715.7|171
1703017800000|2023-12-19 20:30:00|12720.1|12719.2|12723|12721.5|12723.9|12722.4|12719.6|12718.7|253
1703018100000|2023-12-19 20:35:00|12722.8|12721.3|12721.9|12720.4|12723.9|12722.4|12721.5|12720|249
1703018400000|2023-12-19 20:40:00|12722|12720.5|12723.7|12722.2|12725.1|12723.6|12721.7|12720.2|171
1703018700000|2023-12-19 20:45:00|12723.1|12721.6|12723.7|12722.2|12724|12722.5|12721.9|12720.4|269
1703019000000|2023-12-19 20:50:00|12723.8|12722.3|12724.9|12723.4|12726.1|12724.6|12723.6|12722.1|299
1703019300000|2023-12-19 20:55:00|12725|12723.5|12725.3|12723.8|12726.7|12725.2|12725|12723.5|297
1703019600000|2023-12-19 21:00:00|12725.4|12723.9|12721.7|12720.2|12725.5|12724|12721.6|12720.1|258
1703019900000|2023-12-19 21:05:00|12721.8|12720.3|12722.8|12721.3|12723|12721.5|12721.4|12719.9|139
1703020200000|2023-12-19 21:10:00|12722.7|12721.2|12727.5|12726|12727.7|12726.2|12722.4|12720.9|131
1703020500000|2023-12-19 21:15:00|12727.6|12726.1|12728.8|12727.9|12730.5|12728.1|12727.6|12725.9|104
1703020800000|2023-12-19 21:20:00|12729.1|12727.6|12727.8|12726.3|12729.1|12727.6|12726.6|12725.4|56
1703021100000|2023-12-19 21:25:00|12727.9|12726.4|12727.4|12726.5|12728.8|12727.8|12726.8|12725.9|81
1703021400000|2023-12-19 21:30:00|12727.5|12726.6|12726.9|12725.4|12727.5|12726.6|12726.3|12725.2|33
1703021700000|2023-12-19 21:35:00|12727.2|12725.7|12727.7|12726.2|12728|12726.5|12726.6|12725.4|48
1703022000000|2023-12-19 21:40:00|12727.6|12726.1|12728.8|12727.3|12728.8|12727.3|12727.3|12725.8|48
1703022300000|2023-12-19 21:45:00|12728.9|12727.4|12729.3|12727.8|12729.9|12728.4|12727.7|12726.5|112
1703022600000|2023-12-19 21:50:00|12729.2|12727.7|12731.9|12730.4|12731.9|12730.4|12729.2|12727.7|61
1703022900000|2023-12-19 21:55:00|12732.7|12729.6|12736.4|12727.9|12737.1|12730.6|12732.7|12727.9|141
1703023200000|2023-12-19 22:00:00|12738.2|12726.3|12736.7|12724.8|12738.7|12726.8|12736.7|12724.8|7
1703023500000|2023-12-19 22:05:00|12737.2|12725.3|12736|12724.1|12737.7|12725.8|12736|12724.1|17
1703023800000|2023-12-19 22:10:00|12735.9|12724|12733.3|12721.4|12736.4|12724.5|12733.2|12721.3|84
1703024100000|2023-12-19 22:15:00|12733.2|12721.3|12733.1|12721.2|12733.8|12721.9|12733|12721.1|71
1703024400000|2023-12-19 22:20:00|12733.5|12721.6|12733.4|12721.5|12734|12722.1|12733.1|12721.2|39
1703024700000|2023-12-19 22:25:00|12733.3|12721.4|12736.5|12724.6|12736.5|12724.6|12733.3|12721.4|83
1703025000000|2023-12-19 22:30:00|12736.6|12724.7|12736.4|12724.5|12737.2|12725.3|12736.4|12724.5|93
1703025300000|2023-12-19 22:35:00|12736.7|12724.8|12737.6|12727.2|12739.1|12727.6|12736.4|12724.5|160
1703025600000|2023-12-19 22:40:00|12737.5|12727.3|12737.8|12727.4|12738.4|12727.6|12737.2|12726.4|111
1703025900000|2023-12-19 22:45:00|12738|12727.1|12737.8|12725.9|12739.5|12730.8|12737.2|12725.9|190
1703026200000|2023-12-19 22:50:00|12737.9|12726|12736.8|12726.8|12737.9|12727.1|12735.8|12725.2|86
1703026500000|2023-12-19 22:55:00|12736.9|12725.3|12736.8|12724.9|12738.3|12727.7|12735.5|12724.9|126
1703026800000|2023-12-19 23:00:00|12736.1|12725.1|12727.6|12724.5|12737.6|12727.9|12727.4|12723.1|304
1703027100000|2023-12-19 23:05:00|12727.1|12725|12728.5|12726.4|12728.8|12726.7|12726.8|12725|80
1703027400000|2023-12-19 23:10:00|12728.2|12726.7|12732.8|12729.6|12734|12731.6|12728.2|12725.9|212
1703027700000|2023-12-19 23:15:00|12732.9|12730.7|12731.5|12730|12733.2|12731.4|12731.2|12729.7|246
1703028000000|2023-12-19 23:20:00|12731.7|12730.2|12731.9|12730.4|12732.4|12730.9|12731.5|12730|97
1703028300000|2023-12-19 23:25:00|12732|12730.5|12731.7|12730.2|12732.3|12730.8|12731.4|12729.9|121
1703028600000|2023-12-19 23:30:00|12731.8|12730.3|12731.8|12730.3|12732.2|12730.7|12731.2|12729.7|90
1703028900000|2023-12-19 23:35:00|12731.5|12730|12732.1|12730.6|12732.4|12730.9|12731|12729.5|59
1703029200000|2023-12-19 23:40:00|12731.9|12730.4|12731.2|12729.7|12732.1|12730.6|12731.1|12729.6|61
1703029500000|2023-12-19 23:45:00|12731.1|12729.6|12732|12730.5|12732.1|12730.6|12731.1|12729.6|43
1703029800000|2023-12-19 23:50:00|12732.1|12730.6|12731.6|12730.1|12732.3|12730.8|12731.1|12729.6|79
1703030100000|2023-12-19 23:55:00|12731.7|12730.2|12730.9|12729.4|12733.9|12732.4|12730.8|12729.3|103
1703030400000|2023-12-20 00:00:00|12730.8|12729.3|12726.1|12724.6|12731.1|12729.6|12725.9|12724.4|158
1703030700000|2023-12-20 00:05:00|12726.2|12724.7|12725.9|12724.4|12727.1|12725.6|12725.8|12724.3|102
1703031000000|2023-12-20 00:10:00|12726|12724.5|12726.9|12725.4|12727.9|12726.4|12725|12723.5|74
1703031300000|2023-12-20 00:15:00|12727|12725.5|12724|12722.5|12727.7|12726.2|12723.1|12721.6|115
1703031600000|2023-12-20 00:20:00|12724.1|12722.6|12722.1|12720.6|12724.1|12722.6|12721.3|12719.8|77
1703031900000|2023-12-20 00:25:00|12722|12720.5|12725.9|12724.4|12725.9|12724.4|12722|12720.5|92
1703032200000|2023-12-20 00:30:00|12725.8|12724.3|12725|12723.5|12726.1|12724.6|12724.1|12722.6|90
1703032500000|2023-12-20 00:35:00|12724.6|12723.1|12724.8|12723.3|12725|12723.7|12724.2|12722.7|96
1703032800000|2023-12-20 00:40:00|12724.9|12723.4|12723.7|12722.2|12725.2|12723.7|12722.8|12721.3|70
1703033100000|2023-12-20 00:45:00|12723.8|12722.3|12724|12722.5|12725|12723.2|12723.2|12721.1|74
1703033400000|2023-12-20 00:50:00|12724.1|12722.6|12725.4|12723.9|12725.9|12724.4|12723.1|12721.6|158
1703033700000|2023-12-20 00:55:00|12725.2|12723.7|12725.1|12723.6|12725.8|12724.3|12723.2|12721.7|173
1703034000000|2023-12-20 01:00:00|12725.2|12723.7|12723.2|12721.7|12726.7|12725.2|12723|12721.5|184
1703034300000|2023-12-20 01:05:00|12723.7|12722.2|12723.7|12722.2|12724.2|12722.7|12722.2|12720.7|151
1703034600000|2023-12-20 01:10:00|12723.9|12722.4|12724.7|12723.2|12724.9|12723.4|12723.1|12721.6|106
1703034900000|2023-12-20 01:15:00|12724.5|12723|12725|12723.5|12725.2|12723.7|12723.4|12721.9|134
1703035200000|2023-12-20 01:20:00|12725.1|12723.6|12723.9|12722.4|12727.1|12725.9|12723.8|12722.3|154
1703035500000|2023-12-20 01:25:00|12723.8|12722.3|12720.9|12719.4|12723.8|12722.3|12719.7|12718.2|139
1703035800000|2023-12-20 01:30:00|12721|12719.5|12719.8|12718.9|12722.2|12720.7|12719.7|12718.3|151
1703036100000|2023-12-20 01:35:00|12720.1|12718.6|12717.2|12715.7|12721.3|12719.8|12717.2|12715.7|101
1703036400000|2023-12-20 01:40:00|12717.3|12715.8|12719.8|12718.3|12720|12718.5|12716.7|12715.2|145
1703036700000|2023-12-20 01:45:00|12719.9|12718.4|12720.1|12718.6|12720.4|12718.9|12718.8|12717.3|125
1703037000000|2023-12-20 01:50:00|12720.4|12718.9|12719.6|12718.7|12721.7|12719.6|12719.4|12717.5|110
1703037300000|2023-12-20 01:55:00|12720.3|12718.8|12720.2|12718.7|12720.9|12719.4|12719.6|12718.5|181
1703037600000|2023-12-20 02:00:00|12719.9|12718.4|12719.2|12717.7|12720|12718.5|12718.4|12717.2|142
1703037900000|2023-12-20 02:05:00|12719.3|12717.8|12720|12718.5|12720|12718.5|12718.2|12716.7|132
1703038200000|2023-12-20 02:10:00|12720.1|12718.6|12719.3|12717.8|12720.8|12719.4|12719.3|12717.8|111
1703038500000|2023-12-20 02:15:00|12719.2|12717.7|12719.9|12718.4|12720.7|12719.2|12718.8|12717.3|118
1703038800000|2023-12-20 02:20:00|12720|12718.5|12720.6|12719.1|12720.8|12719.3|12719.4|12717.9|108
1703039100000|2023-12-20 02:25:00|12720.5|12719|12721.3|12719.8|12721.6|12720.1|12720|12718.5|126
1703039400000|2023-12-20 02:30:00|12721.2|12719.7|12723.2|12721.7|12723.6|12722.1|12721|12719.5|101
1703039700000|2023-12-20 02:35:00|12723.1|12721.6|12724|12722.5|12724.4|12722.9|12723.1|12721.6|143
1703040000000|2023-12-20 02:40:00|12724.1|12722.6|12721.8|12720.3|12724.3|12722.8|12721.5|12720.3|150
1703040300000|2023-12-20 02:45:00|12721.7|12720.2|12720.8|12719.3|12722|12720.8|12720.7|12719.2|63
1703040600000|2023-12-20 02:50:00|12720.7|12719.2|12721|12719.5|12721.8|12720.3|12720.4|12719.1|71
1703040900000|2023-12-20 02:55:00|12720.9|12719.4|12721|12719.5|12721.1|12719.7|12720.4|12719.2|90
1703041200000|2023-12-20 03:00:00|12721.1|12719.6|12720.8|12719.3|12721.8|12720.3|12720.5|12719.2|74
1703041500000|2023-12-20 03:05:00|12720.9|12719.4|12720.8|12719.3|12721|12719.8|12720|12718.5|86
1703041800000|2023-12-20 03:10:00|12720.9|12719.4|12720|12718.5|12721.5|12720.6|12719.9|12718.4|67
1703042100000|2023-12-20 03:15:00|12720.1|12718.6|12720.1|12718.6|12720.1|12718.6|12718.8|12717.3|35
1703042400000|2023-12-20 03:20:00|12720|12718.5|12720.2|12718.7|12720.3|12718.8|12719.8|12718.3|64
1703042700000|2023-12-20 03:25:00|12720.1|12718.6|12720.6|12719.1|12721|12719.5|12719.9|12718.4|89
1703043000000|2023-12-20 03:30:00|12720.5|12719|12719.9|12718.4|12721.8|12720.3|12719.7|12718.3|114
1703043300000|2023-12-20 03:35:00|12720.1|12718.6|12720.6|12719.1|12721|12719.6|12719.8|12718.5|81
1703043600000|2023-12-20 03:40:00|12720.7|12719.2|12720.5|12719|12720.9|12719.4|12720.2|12718.7|124
1703043900000|2023-12-20 03:45:00|12720.4|12718.9|12720.1|12718.6|12720.8|12719.3|12719.8|12718.3|166
1703044200000|2023-12-20 03:50:00|12720|12718.5|12720.8|12719.3|12720.9|12719.4|12718.9|12717.4|136
1703044500000|2023-12-20 03:55:00|12720.9|12719.4|12720.8|12719.3|12721.1|12719.6|12719.8|12718.3|88
1703044800000|2023-12-20 04:00:00|12720.9|12719.4|12723|12721.5|12723.8|12722.3|12720.1|12718.6|126
1703045100000|2023-12-20 04:05:00|12722.8|12721.3|12723.1|12721.6|12723.1|12721.6|12722.1|12720.6|45
1703045400000|2023-12-20 04:10:00|12723|12721.5|12724.9|12723.4|12725.1|12723.6|12722.1|12720.6|77
1703045700000|2023-12-20 04:15:00|12725|12723.5|12724.1|12722.6|12725|12723.5|12723.5|12722.3|73
1703046000000|2023-12-20 04:20:00|12724.2|12722.7|12723.9|12722.4|12724.2|12722.7|12723.5|12722.1|44
1703046300000|2023-12-20 04:25:00|12723.8|12722.3|12725.2|12723.7|12725.7|12724.2|12723.7|12722.2|97
1703046600000|2023-12-20 04:30:00|12725.1|12723.6|12725.6|12724.1|12726.2|12724.7|12725|12723.5|120
1703046900000|2023-12-20 04:35:00|12725.3|12724.4|12725.8|12724.3|12725.8|12724.4|12725.1|12723.6|60
1703047200000|2023-12-20 04:40:00|12725.9|12724.4|12725|12723.5|12726.1|12724.6|12724.3|12723.3|172
1703047500000|2023-12-20 04:45:00|12724.9|12723.4|12724.7|12723.2|12725.5|12724|12724.7|12723.2|110
1703047800000|2023-12-20 04:50:00|12724.4|12723.5|12724.6|12723.7|12725.2|12723.7|12723|12722.1|99
1703048100000|2023-12-20 04:55:00|12724.7|12723.8|12725|12723.5|12726.6|12725.1|12723.7|12722.4|194
1703048400000|2023-12-20 05:00:00|12724.9|12723.4|12725.5|12724|12725.7|12724.4|12724.3|12723.1|97
1703048700000|2023-12-20 05:05:00|12725.6|12724.1|12724|12722.5|12725.7|12724.2|12723.9|12722.4|105
1703049000000|2023-12-20 05:10:00|12723.9|12722.4|12724.1|12722.6|12724.7|12723.2|12722.9|12721.4|103
1703049300000|2023-12-20 05:15:00|12724|12722.5|12724.6|12723.1|12725.1|12723.6|12724|12722.5|70
1703049600000|2023-12-20 05:20:00|12724.7|12723.2|12723|12721.5|12725.4|12723.9|12721.6|12720.3|131
1703049900000|2023-12-20 05:25:00|12722.6|12721.7|12722.8|12721.3|12723.7|12722.2|12722|12720.5|127
1703050200000|2023-12-20 05:30:00|12722.9|12721.4|12722|12720.5|12723.9|12722.4|12721.1|12719.6|172
1703050500000|2023-12-20 05:35:00|12721.9|12720.4|12722.2|12720.7|12722.4|12720.9|12721.3|12719.8|111
1703050800000|2023-12-20 05:40:00|12722.1|12720.6|12721.8|12720.3|12722.2|12720.7|12721.1|12719.6|138
1703051100000|2023-12-20 05:45:00|12721.9|12720.4|12721.9|12720.4|12722|12720.7|12720.2|12718.7|86
1703051400000|2023-12-20 05:50:00|12721.8|12720.3|12721.9|12720.4|12723|12721.5|12721.6|12720.1|79
1703051700000|2023-12-20 05:55:00|12721.8|12720.3|12722.6|12721.1|12722.8|12721.3|12721.7|12720.2|104
1703052000000|2023-12-20 06:00:00|12722.7|12721.2|12720.6|12719.1|12722.7|12721.2|12720.6|12719.1|132
1703052300000|2023-12-20 06:05:00|12720.7|12719.2|12720.5|12719|12720.9|12719.6|12720.4|12718.9|83
1703052600000|2023-12-20 06:10:00|12720.4|12718.9|12717.9|12716.4|12720.5|12719|12716.7|12715.2|121
1703052900000|2023-12-20 06:15:00|12718|12716.5|12717.4|12716.5|12718.5|12717|12716.6|12715.1|98
1703053200000|2023-12-20 06:20:00|12717.5|12716.6|12714.7|12713.2|12717.8|12716.9|12714.6|12713.1|117
1703053500000|2023-12-20 06:25:00|12714.8|12713.3|12714.6|12713.1|12715.5|12714|12712.9|12711.4|116
1703053800000|2023-12-20 06:30:00|12714.7|12713.2|12714.5|12713|12714.9|12713.6|12713.6|12712.1|131
1703054100000|2023-12-20 06:35:00|12714.4|12712.9|12714.6|12713.1|12715.5|12714|12712.8|12711.3|66
1703054400000|2023-12-20 06:40:00|12714.7|12713.2|12713.6|12712.1|12714.7|12713.3|12711.4|12709.9|137
1703054700000|2023-12-20 06:45:00|12713.4|12711.9|12715.4|12713.9|12715.4|12713.9|12713.4|12711.9|101
1703055000000|2023-12-20 06:50:00|12715.5|12714|12713.3|12711.8|12715.9|12714.4|12713.2|12711.7|54
1703055300000|2023-12-20 06:55:00|12713.4|12711.9|12712.6|12707.6|12714.6|12713.1|12711.1|12707.6|225
1703055600000|2023-12-20 07:00:00|12712.7|12707.3|12674.4|12672.9|12712.9|12707.4|12659.2|12650.2|1049
1703055900000|2023-12-20 07:05:00|12674.5|12673|12678|12676.5|12684.4|12682.9|12674.3|12672.8|528
1703056200000|2023-12-20 07:10:00|12677.9|12676.4|12669|12667.5|12679.8|12678.3|12668.9|12667.4|401
1703056500000|2023-12-20 07:15:00|12668.9|12667.4|12668.5|12667|12670.7|12669.2|12660.4|12658.9|356
1703056800000|2023-12-20 07:20:00|12668.8|12667.3|12665.2|12663.7|12670.7|12669.2|12663.4|12661.9|397
1703057100000|2023-12-20 07:25:00|12665.4|12663.9|12660.1|12658.6|12668.3|12666.8|12659.1|12657.6|425
1703057400000|2023-12-20 07:30:00|12659.4|12657.9|12655.2|12653.7|12660.7|12659.8|12650.8|12649.3|493
1703057700000|2023-12-20 07:35:00|12654.6|12653.1|12652.1|12650.6|12654.6|12653.1|12648.5|12647|440
1703058000000|2023-12-20 07:40:00|12652.2|12650.7|12652.1|12650.6|12657.4|12655.9|12651|12649.5|333
1703058300000|2023-12-20 07:45:00|12652|12650.5|12658.3|12656.8|12661.2|12659.7|12652|12650.5|228
1703058600000|2023-12-20 07:50:00|12658.4|12656.9|12662.1|12660.6|12663.6|12662.1|12657.5|12656|294
1703058900000|2023-12-20 07:55:00|12662.2|12660.7|12664.2|12662.7|12665.1|12663.6|12659.1|12657.8|352
1703059200000|2023-12-20 08:00:00|12664.5|12663|12658.5|12657|12665.3|12664|12655.5|12654.4|580
1703059500000|2023-12-20 08:05:00|12658.4|12656.9|12664.8|12663.3|12664.8|12663.3|12657.6|12656.1|382
1703059800000|2023-12-20 08:10:00|12665.1|12663.6|12656.9|12655.4|12665.8|12664.3|12656|12654.5|411
1703060100000|2023-12-20 08:15:00|12657|12655.5|12660|12658.5|12663.2|12661.7|12656.6|12655.2|351
1703060400000|2023-12-20 08:20:00|12660.1|12658.6|12662.2|12660.7|12663.8|12662.3|12657.3|12655.8|523
1703060700000|2023-12-20 08:25:00|12662.1|12660.6|12665|12663.5|12666.8|12665.5|12658.2|12656.7|446
1703061000000|2023-12-20 08:30:00|12664.8|12663.3|12664.7|12663.2|12666.1|12664.6|12662.4|12660.9|432
1703061300000|2023-12-20 08:35:00|12664.6|12663.1|12668.1|12666.6|12670.1|12668.6|12663.8|12662.3|326
1703061600000|2023-12-20 08:40:00|12668.2|12666.7|12660.6|12659.7|12668.2|12666.7|12659.4|12658.2|298
1703061900000|2023-12-20 08:45:00|12660.5|12659.6|12664|12662.5|12665.2|12663.7|12660.5|12659.6|272
1703062200000|2023-12-20 08:50:00|12664.1|12662.6|12662.8|12661.3|12667.7|12666.2|12661.2|12660.3|369
1703062500000|2023-12-20 08:55:00|12662.5|12661.6|12664.5|12663.6|12665.1|12663.9|12657.6|12656.1|386
1703062800000|2023-12-20 09:00:00|12664.6|12663.7|12664|12662.5|12668.8|12667.9|12661.7|12660.6|443
1703063100000|2023-12-20 09:05:00|12663.9|12662.4|12658.4|12657.5|12665|12664.1|12658|12657.1|298
1703063400000|2023-12-20 09:10:00|12658.2|12657.3|12660.1|12658.6|12663.4|12662.5|12655.8|12654.9|303
1703063700000|2023-12-20 09:15:00|12660.2|12658.7|12656.9|12655.4|12662.7|12661.8|12655.7|12654.3|276
1703064000000|2023-12-20 09:20:00|12656.8|12655.3|12659.2|12658.3|12660.4|12658.9|12656.6|12655.1|240
1703064300000|2023-12-20 09:25:00|12659.3|12658.4|12660.7|12659.2|12665.4|12663.9|12659.3|12658.1|374
1703064600000|2023-12-20 09:30:00|12660.6|12659.1|12664.8|12663.3|12666.2|12664.7|12660.3|12658.8|278
1703064900000|2023-12-20 09:35:00|12665|12663.5|12668.1|12666.6|12668.2|12666.7|12664.3|12663|191
1703065200000|2023-12-20 09:40:00|12667.9|12666.4|12667.9|12666.4|12670.3|12669.4|12667.5|12666.2|220
1703065500000|2023-12-20 09:45:00|12668|12666.5|12674.2|12672.7|12674.5|12673.1|12668|12666.5|320
1703065800000|2023-12-20 09:50:00|12674.1|12672.6|12676.1|12675.2|12678.6|12677.4|12672.8|12671.9|184
1703066100000|2023-12-20 09:55:00|12675.9|12675|12678.9|12678|12680|12678.8|12674.6|12673.6|263
1703066400000|2023-12-20 10:00:00|12679.2|12678.3|12677.6|12676.7|12680|12679.1|12675.8|12674.9|286
1703066700000|2023-12-20 10:05:00|12677.7|12676.8|12666.8|12665.3|12677.7|12676.8|12666.8|12665.3|232
1703067000000|2023-12-20 10:10:00|12666.9|12665.4|12662.5|12661.6|12667.2|12665.7|12662.4|12661.5|141
1703067300000|2023-12-20 10:15:00|12662.6|12661.7|12661.8|12660.9|12663.5|12662.6|12659.3|12658.4|192
1703067600000|2023-12-20 10:20:00|12661.9|12661|12659.4|12658.5|12661.9|12661|12656.5|12654.9|198
1703067900000|2023-12-20 10:25:00|12659.3|12658.4|12656.4|12655.5|12662.4|12661.5|12656.1|12655.2|201
1703068200000|2023-12-20 10:30:00|12656.5|12655.6|12660.2|12659.3|12660.7|12659.3|12656.5|12655.6|274
1703068500000|2023-12-20 10:35:00|12659.6|12658.7|12653.3|12651.8|12663|12661.8|12652.6|12651.1|243
1703068800000|2023-12-20 10:40:00|12653.2|12651.7|12654.2|12653.3|12654.4|12653.5|12649.8|12648.6|216
1703069100000|2023-12-20 10:45:00|12654.3|12653.4|12660.4|12658.9|12660.5|12659|12654.2|12653.3|222
1703069400000|2023-12-20 10:50:00|12660.3|12658.8|12661|12660.1|12661.9|12661|12657.4|12656.4|264
1703069700000|2023-12-20 10:55:00|12660.9|12660|12655.3|12654.4|12661.3|12660|12654.6|12653.6|433
1703070000000|2023-12-20 11:00:00|12655.2|12654.3|12660.7|12659.8|12660.8|12659.9|12655.2|12654.3|213
1703070300000|2023-12-20 11:05:00|12660.8|12659.9|12660.8|12659.3|12665|12663.5|12660.6|12659.1|243
1703070600000|2023-12-20 11:10:00|12661|12659.5|12659|12657.5|12661.9|12660.4|12656.6|12655.7|230
1703070900000|2023-12-20 11:15:00|12658.9|12657.4|12653.6|12652.7|12660|12658.8|12653.5|12652.6|145
1703071200000|2023-12-20 11:20:00|12653.5|12652.6|12654.6|12653.1|12656.7|12655.2|12652.4|12651.3|264
1703071500000|2023-12-20 11:25:00|12654.7|12653.2|12655.3|12654.4|12656.5|12655.4|12652.6|12651.6|246
1703071800000|2023-12-20 11:30:00|12655.4|12654.5|12654|12652.5|12655.8|12654.6|12652.8|12651.3|219
1703072100000|2023-12-20 11:35:00|12653.8|12652.3|12662|12660.5|12662.5|12661|12652.7|12651.2|337
1703072400000|2023-12-20 11:40:00|12661.9|12660.4|12655.8|12654.3|12661.9|12660.4|12655.5|12654|210
1703072700000|2023-12-20 11:45:00|12656.1|12654.6|12657.7|12656.2|12658.6|12657.1|12655.8|12654.3|209
1703073000000|2023-12-20 11:50:00|12657.8|12656.3|12657|12656.1|12658.1|12656.6|12656.4|12654.9|183
1703073300000|2023-12-20 11:55:00|12657.1|12656.2|12651.4|12650.5|12657.1|12656.2|12649.7|12648.3|289
1703073600000|2023-12-20 12:00:00|12651.5|12650.6|12652.6|12651.1|12652.8|12651.3|12645.2|12644.3|417
1703073900000|2023-12-20 12:05:00|12652.5|12651|12657.9|12656.4|12658.1|12656.6|12652.2|12650.7|266
1703074200000|2023-12-20 12:10:00|12658|12656.5|12653.2|12652.3|12660.4|12658.9|12652.6|12651.7|269
1703074500000|2023-12-20 12:15:00|12653.1|12652.2|12657.1|12655.6|12657.4|12655.9|12651.9|12650.4|264
1703074800000|2023-12-20 12:20:00|12657.2|12655.7|12657.3|12656.4|12658.4|12656.9|12655.7|12654.2|215
1703075100000|2023-12-20 12:25:00|12657.4|12656.5|12655|12653.5|12658.6|12657.7|12654.9|12653.4|159
1703075400000|2023-12-20 12:30:00|12655.4|12653.9|12654.4|12652.9|12657.5|12656|12653.7|12652.2|245
1703075700000|2023-12-20 12:35:00|12654.5|12653|12651.7|12650.8|12654.7|12653.7|12651.7|12650.8|225
1703076000000|2023-12-20 12:40:00|12651.5|12650.6|12651.6|12650.1|12652.8|12651.5|12651|12649.7|176
1703076300000|2023-12-20 12:45:00|12651.5|12650|12644.4|12643.5|12652.6|12651.1|12643.9|12643|231
1703076600000|2023-12-20 12:50:00|12644.3|12643.4|12634.7|12633.2|12647.8|12646.3|12634.3|12632.8|303
1703076900000|2023-12-20 12:55:00|12634.8|12633.3|12639.2|12637.7|12640.4|12638.9|12630.5|12629|509
1703077200000|2023-12-20 13:00:00|12639.1|12637.6|12645.8|12644.3|12645.9|12644.4|12637.9|12636.4|414
1703077500000|2023-12-20 13:05:00|12645.7|12644.2|12645.9|12644.4|12651.5|12650.6|12644.4|12642.9|307
1703077800000|2023-12-20 13:10:00|12646.6|12645.1|12647.1|12645.6|12649.7|12648.2|12645.5|12644.3|319
1703078100000|2023-12-20 13:15:00|12647.2|12645.7|12644.4|12643.5|12647.3|12645.8|12643.3|12641.8|273
1703078400000|2023-12-20 13:20:00|12644.5|12643.6|12649|12647.5|12649.7|12648.2|12642.6|12641.5|328
1703078700000|2023-12-20 13:25:00|12649.1|12647.6|12652.2|12650.7|12653|12651.5|12648.5|12647|316
1703079000000|2023-12-20 13:30:00|12652.3|12650.8|12662.8|12661.3|12664.7|12663.2|12652.2|12650.7|365
1703079300000|2023-12-20 13:35:00|12662.2|12660.7|12656.5|12655|12663|12661.5|12653.6|12652.1|437
1703079600000|2023-12-20 13:40:00|12656.7|12655.2|12659.7|12658.2|12659.7|12658.2|12653.9|12652.4|314
1703079900000|2023-12-20 13:45:00|12659.8|12658.3|12659.2|12657.7|12663.3|12661.8|12656|12654.5|401
1703080200000|2023-12-20 13:50:00|12659.3|12657.8|12657.2|12655.7|12659.8|12658.9|12654.6|12653.4|343
1703080500000|2023-12-20 13:55:00|12657.1|12655.6|12661.9|12660.4|12662|12660.5|12655.6|12654.7|419
1703080800000|2023-12-20 14:00:00|12662|12660.5|12661.8|12660.3|12664.3|12663.4|12658.4|12657.5|470
1703081100000|2023-12-20 14:05:00|12662.1|12660.6|12665.2|12663.7|12665.4|12664.2|12658.9|12658|337
1703081400000|2023-12-20 14:10:00|12665.3|12663.8|12668.9|12667.4|12669.1|12667.6|12663.6|12662.7|287
1703081700000|2023-12-20 14:15:00|12669|12667.5|12671.1|12669.6|12672|12670.5|12663.5|12662.6|250
1703082000000|2023-12-20 14:20:00|12671.3|12669.8|12669.9|12668.4|12672|12670.5|12666.5|12665|386
1703082300000|2023-12-20 14:25:00|12669.8|12668.3|12672.8|12671.3|12674.2|12672.7|12668.8|12667.3|411
1703082600000|2023-12-20 14:30:00|12672.9|12671.4|12673.9|12672.4|12674|12672.5|12668|12666.5|535
1703082900000|2023-12-20 14:35:00|12673.8|12672.3|12670.5|12669|12675.8|12674.3|12670.4|12668.9|512
1703083200000|2023-12-20 14:40:00|12670.4|12668.9|12674.5|12673.6|12674.9|12674|12669|12667.5|332
1703083500000|2023-12-20 14:45:00|12673.9|12673|12674.3|12673.4|12675.6|12674.2|12670.4|12668.9|461
1703083800000|2023-12-20 14:50:00|12674.6|12673.7|12679.5|12678|12679.8|12678.9|12674|12673.1|431
1703084100000|2023-12-20 14:55:00|12679.6|12678.1|12681.9|12679|12681.9|12679.5|12675.5|12674|410
1703084400000|2023-12-20 15:00:00|12684.1|12680.1|12667.5|12666|12684.4|12680.6|12665.8|12664.3|740
1703084700000|2023-12-20 15:05:00|12667.4|12665.9|12680|12679.1|12681.8|12680.6|12667.3|12665.8|489
1703085000000|2023-12-20 15:10:00|12679.9|12678.4|12672.9|12671.4|12682|12680.5|12671.2|12669.7|512
1703085300000|2023-12-20 15:15:00|12672.7|12671.2|12673.2|12671.7|12675.7|12674.6|12669.4|12668.5|436
1703085600000|2023-12-20 15:20:00|12673.1|12671.6|12666.6|12665.1|12675.4|12673.9|12665.9|12664.4|433
1703085900000|2023-12-20 15:25:00|12666.9|12665.4|12662.5|12661|12668|12666.5|12657.9|12656.4|451
1703086200000|2023-12-20 15:30:00|12662.9|12662|12668.6|12667.1|12669.2|12668.3|12661.4|12659.9|385
1703086500000|2023-12-20 15:35:00|12668.4|12666.9|12664|12663.1|12669.8|12668.3|12662.5|12661|423
1703086800000|2023-12-20 15:40:00|12663.9|12663|12665.2|12664.3|12670.3|12669.4|12662.4|12661.5|466
1703087100000|2023-12-20 15:45:00|12665.3|12664.4|12669.9|12668.4|12672.6|12671.1|12664|12662.5|637
1703087400000|2023-12-20 15:50:00|12669.8|12668.3|12670.8|12669.3|12672.3|12670.8|12665.4|12663.9|499
1703087700000|2023-12-20 15:55:00|12670.6|12669.1|12668.4|12667.5|12672.1|12671.2|12666.4|12665.5|548
1703088000000|2023-12-20 16:00:00|12668.3|12667.4|12667.8|12666.3|12671.1|12669.6|12666.1|12664.7|646
1703088300000|2023-12-20 16:05:00|12668|12666.5|12670.6|12669.1|12672.4|12671.2|12667|12665.5|442
1703088600000|2023-12-20 16:10:00|12670.7|12669.2|12671.7|12670.2|12672.5|12671.4|12669.6|12668.1|286
1703088900000|2023-12-20 16:15:00|12671.9|12670.4|12674.5|12673|12675.1|12674.2|12670.3|12669.4|266
1703089200000|2023-12-20 16:20:00|12674.6|12673.1|12673.1|12672.2|12676.3|12674.8|12671.4|12670.1|310
1703089500000|2023-12-20 16:25:00|12673.2|12672.3|12675.6|12674.1|12675.8|12674.3|12670|12668.5|286
1703089800000|2023-12-20 16:30:00|12675.4|12673.9|12673.3|12672.4|12676|12674.7|12672.6|12671.5|264
1703090100000|2023-12-20 16:35:00|12673.4|12672.5|12672.9|12671.4|12675.1|12673.6|12671.2|12670.3|245
1703090400000|2023-12-20 16:40:00|12673|12671.5|12672.6|12671.1|12674.9|12673.4|12671|12669.5|246
1703090700000|2023-12-20 16:45:00|12672.7|12671.2|12665.2|12663.7|12672.9|12671.4|12664.9|12663.4|239
1703091000000|2023-12-20 16:50:00|12665.1|12663.6|12666|12664.5|12668.1|12666.9|12664.4|12663.2|175
1703091300000|2023-12-20 16:55:00|12665.9|12664.4|12658.7|12657.8|12667.6|12666.7|12658|12657.1|239
1703091600000|2023-12-20 17:00:00|12658.4|12657.5|12657.7|12656.2|12658.9|12657.6|12653.1|12652.1|284
1703091900000|2023-12-20 17:05:00|12657.9|12656.4|12654.4|12653.5|12658.1|12656.6|12654.3|12653.4|161
1703092200000|2023-12-20 17:10:00|12654.3|12653.4|12655.8|12654.3|12658.8|12657.6|12654.3|12653.4|193
1703092500000|2023-12-20 17:15:00|12655.9|12654.4|12660|12658.5|12660.9|12659.4|12655.6|12654.1|234
1703092800000|2023-12-20 17:20:00|12660.1|12658.6|12657.7|12656.2|12660.2|12658.7|12655|12653.5|275
1703093100000|2023-12-20 17:25:00|12657.6|12656.1|12660.8|12659.3|12661.2|12659.7|12656.6|12655.1|177
1703093400000|2023-12-20 17:30:00|12660.7|12659.2|12663.9|12662.4|12664.6|12663.4|12660.7|12659.2|203
1703093700000|2023-12-20 17:35:00|12664|12662.5|12665|12663.5|12665.6|12664.1|12662.7|12661.2|221
1703094000000|2023-12-20 17:40:00|12665.1|12663.6|12665.1|12663.6|12667|12665.5|12663.8|12662.3|205
1703094300000|2023-12-20 17:45:00|12665|12663.5|12668|12666.5|12668.2|12666.7|12664.8|12663.3|277
1703094600000|2023-12-20 17:50:00|12667.8|12666.3|12671|12669.5|12672.3|12670.8|12667.8|12666.3|206
1703094900000|2023-12-20 17:55:00|12671.1|12669.6|12670.6|12669.7|12675.2|12673.7|12670.1|12668.6|327
1703095200000|2023-12-20 18:00:00|12670.7|12669.8|12674|12672.5|12674.1|12672.6|12668.4|12666.9|338
1703095500000|2023-12-20 18:05:00|12673.9|12672.4|12673.8|12672.3|12674.7|12673.2|12671.1|12669.6|235
1703095800000|2023-12-20 18:10:00|12673.9|12672.4|12671|12669.5|12674|12672.5|12670.8|12669.3|149
1703096100000|2023-12-20 18:15:00|12670.9|12669.4|12667.8|12666.3|12672.3|12670.8|12666.7|12665.2|250
1703096400000|2023-12-20 18:20:00|12667.9|12666.4|12665.7|12664.2|12668.3|12666.8|12665.1|12663.6|188
1703096700000|2023-12-20 18:25:00|12665.8|12664.3|12663.7|12662.2|12666.3|12664.8|12662.3|12660.9|141
1703097000000|2023-12-20 18:30:00|12663.8|12662.3|12668.5|12667.6|12669.3|12667.8|12663.8|12662.3|285
1703097300000|2023-12-20 18:35:00|12668.4|12667.5|12666|12664.5|12668.5|12667.6|12664.4|12663.2|170
1703097600000|2023-12-20 18:40:00|12665.9|12664.4|12663.1|12661.6|12666.1|12664.6|12662.7|12661.2|187
1703097900000|2023-12-20 18:45:00|12663.2|12661.7|12667.3|12665.8|12668|12666.5|12662.5|12661.4|220
1703098200000|2023-12-20 18:50:00|12668|12666.5|12668.4|12667.5|12668.9|12667.8|12666.4|12665.5|169
1703098500000|2023-12-20 18:55:00|12667.6|12666.7|12664.8|12663.3|12668.6|12667.7|12664.7|12663.2|128
1703098800000|2023-12-20 19:00:00|12664.6|12663.1|12659.6|12658.7|12664.6|12663.1|12659.4|12658.5|122
1703099100000|2023-12-20 19:05:00|12659.7|12658.8|12661.4|12659.9|12662.6|12661.1|12659.7|12658.4|162
1703099400000|2023-12-20 19:10:00|12661.3|12659.8|12667.1|12665.6|12667.3|12665.8|12660.8|12659.3|239
1703099700000|2023-12-20 19:15:00|12667|12665.5|12665.1|12663.6|12667.1|12665.6|12664|12662.5|133
1703100000000|2023-12-20 19:20:00|12665.2|12663.7|12663.9|12662.4|12665.2|12663.7|12662.9|12661.4|133
1703100300000|2023-12-20 19:25:00|12664|12662.5|12664.9|12663.4|12665.6|12664.1|12662.9|12661.4|192
1703100600000|2023-12-20 19:30:00|12665|12663.5|12664|12662.5|12666.3|12664.5|12662.7|12661.2|168
1703100900000|2023-12-20 19:35:00|12664.1|12662.6|12658|12656.5|12665.5|12664|12657.9|12656.4|236
1703101200000|2023-12-20 19:40:00|12657.9|12656.4|12653.8|12652.3|12657.9|12656.4|12653.6|12652.1|237
1703101500000|2023-12-20 19:45:00|12653.9|12652.4|12651.7|12650.2|12654.6|12653.1|12651|12649.5|236
1703101800000|2023-12-20 19:50:00|12651.8|12650.3|12647.6|12646.1|12652.2|12650.7|12641.3|12639.8|529
1703102100000|2023-12-20 19:55:00|12647.7|12646.2|12643.1|12641.6|12649.9|12648.4|12641|12639.5|516
1703102400000|2023-12-20 20:00:00|12643|12641.5|12638.7|12637.2|12643.1|12641.6|12637.7|12636.2|381
1703102700000|2023-12-20 20:05:00|12638.6|12637.1|12636.8|12635.3|12638.7|12637.7|12631.9|12630.4|352
1703103000000|2023-12-20 20:10:00|12637.4|12635.9|12636.9|12635.4|12641.7|12640.2|12636.7|12635.2|424
1703103300000|2023-12-20 20:15:00|12637|12635.5|12644.3|12642.8|12645.2|12643.7|12637|12635.5|448
1703103600000|2023-12-20 20:20:00|12644.4|12642.9|12640.8|12639.3|12645.2|12643.7|12640.7|12639.2|406
1703103900000|2023-12-20 20:25:00|12640.3|12638.8|12643.3|12641.8|12644.2|12642.7|12639.9|12638.4|355
1703104200000|2023-12-20 20:30:00|12643.2|12641.7|12643.1|12641.6|12647|12645.5|12640.4|12638.9|466
1703104500000|2023-12-20 20:35:00|12642.9|12641.4|12637.3|12635.8|12643|12641.5|12636.5|12635|377
1703104800000|2023-12-20 20:40:00|12637.4|12635.9|12641.1|12639.6|12641.7|12640.2|12637.1|12635.6|344
1703105100000|2023-12-20 20:45:00|12641.5|12640|12639.7|12638.2|12643.1|12641.6|12638.2|12636.7|279
1703105400000|2023-12-20 20:50:00|12640.3|12638.8|12634.5|12633|12640.9|12639.4|12633.7|12632.2|373
1703105700000|2023-12-20 20:55:00|12634|12632.5|12627.6|12626.1|12634|12632.5|12626.7|12625.7|330
1703106000000|2023-12-20 21:00:00|12627.4|12625.9|12629.6|12628.1|12629.9|12628.4|12625.9|12624.4|374
1703106300000|2023-12-20 21:05:00|12629.7|12628.2|12630.8|12629.3|12631.1|12629.6|12629.1|12627.6|168
1703106600000|2023-12-20 21:10:00|12630.7|12629.2|12633|12631.5|12634.9|12633.4|12630.3|12628.8|214
1703106900000|2023-12-20 21:15:00|12633.5|12632|12635.6|12634.1|12635.7|12634.2|12632.9|12631.4|216
1703107200000|2023-12-20 21:20:00|12635.7|12634.2|12635|12633.5|12636.2|12634.7|12633.2|12631.7|143
1703107500000|2023-12-20 21:25:00|12635.1|12633.6|12635|12633.5|12635.9|12634.4|12633.6|12632.3|116
1703107800000|2023-12-20 21:30:00|12634.8|12633.3|12634.1|12632.6|12634.9|12633.4|12632.6|12631.1|188
1703108100000|2023-12-20 21:35:00|12634|12632.5|12635.4|12633.9|12636.6|12635.1|12633.9|12632.4|211
1703108400000|2023-12-20 21:40:00|12635.3|12633.8|12636.4|12634.9|12636.4|12634.9|12634.1|12632.6|205
1703108700000|2023-12-20 21:45:00|12636.5|12635|12636.9|12635.4|12637.6|12636.1|12635.7|12634.2|134
1703109000000|2023-12-20 21:50:00|12637|12635.5|12637.9|12636.4|12638.1|12636.6|12636.1|12634.6|73
1703109300000|2023-12-20 21:55:00|12638.8|12635.4|12640.8|12635.9|12643|12638.6|12638.8|12635.3|327
1703109600000|2023-12-20 22:00:00|12642.9|12632.5|12643.8|12631.9|12643.8|12632.7|12642.9|12631.7|5
1703109900000|2023-12-20 22:05:00|12642.4|12630.5|12642.3|12630.4|12642.7|12630.8|12642.3|12630.4|4
1703110200000|2023-12-20 22:10:00|12643.1|12631.2|12642.3|12630.4|12643.1|12631.2|12641.6|12629.7|22
1703110500000|2023-12-20 22:15:00|12642.2|12630.3|12641.1|12629.2|12642.4|12630.5|12641|12629.1|9
1703110800000|2023-12-20 22:20:00|12639.4|12627.5|12638.9|12627|12639.5|12627.6|12637|12625.1|35
1703111100000|2023-12-20 22:25:00|12638.8|12626.9|12638.7|12626.8|12641|12629.1|12637|12625.1|80
1703111400000|2023-12-20 22:30:00|12638.8|12626.9|12639.3|12627.5|12640.5|12629.1|12638.8|12626.9|149
1703111700000|2023-12-20 22:35:00|12639.4|12628.5|12654|12642.1|12659|12647.1|12639.3|12627.6|294
1703112000000|2023-12-20 22:40:00|12653.9|12642|12650.7|12638.8|12657.5|12645.6|12646.4|12634.5|216
1703112300000|2023-12-20 22:45:00|12649.1|12637.2|12646.9|12635|12649.7|12637.8|12645.3|12633.4|278
1703112600000|2023-12-20 22:50:00|12646.8|12634.9|12646|12634.1|12648.2|12636.3|12645.8|12633.9|93
1703112900000|2023-12-20 22:55:00|12645.9|12634|12646.2|12634.3|12646.9|12635|12645.9|12634|60
1703113200000|2023-12-20 23:00:00|12646.9|12635|12641.8|12639.4|12648.7|12639.6|12641.7|12634.7|195
1703113500000|2023-12-20 23:05:00|12641.3|12639.8|12638.5|12637|12642.5|12640.6|12638.5|12637|71
1703113800000|2023-12-20 23:10:00|12638.3|12636.8|12637.5|12636|12640.9|12639.4|12637.5|12636|173
1703114100000|2023-12-20 23:15:00|12637.6|12636.1|12637.7|12636.2|12638.7|12637.2|12637.2|12635.7|119
1703114400000|2023-12-20 23:20:00|12637.8|12636.3|12637.5|12636|12639.7|12638.2|12637.4|12635.9|108
1703114700000|2023-12-20 23:25:00|12637.6|12636.1|12638.4|12636.9|12638.7|12637.2|12637.2|12635.7|151
1703115000000|2023-12-20 23:30:00|12638.5|12637|12639.6|12638.1|12640.1|12638.6|12637.3|12635.8|155
1703115300000|2023-12-20 23:35:00|12639.5|12638|12636.2|12635.3|12639.6|12638.1|12636.1|12634.6|102
1703115600000|2023-12-20 23:40:00|12636.3|12635.4|12639.1|12637.6|12640|12638.5|12636.3|12635.4|156
1703115900000|2023-12-20 23:45:00|12639|12637.5|12641|12639.5|12642.5|12641|12639|12637.5|91
1703116200000|2023-12-20 23:50:00|12640.9|12639.4|12641|12639.5|12641.8|12640.3|12640.6|12639.1|68
1703116500000|2023-12-20 23:55:00|12640.9|12639.4|12640.8|12639.3|12641.7|12640.3|12640.8|12639.3|77
1703116800000|2023-12-21 00:00:00|12640.7|12639.2|12638.6|12637.1|12640.9|12639.4|12637.8|12636.3|82
1703117100000|2023-12-21 00:05:00|12638.5|12637|12638.7|12637.2|12639.4|12637.9|12636.6|12635.1|96
1703117400000|2023-12-21 00:10:00|12638.6|12637.1|12640.5|12639|12640.9|12639.4|12638.6|12637.1|114
1703117700000|2023-12-21 00:15:00|12640.6|12639.1|12639.6|12638.1|12641.5|12640|12639.1|12637.6|47
1703118000000|2023-12-21 00:20:00|12639.4|12637.9|12638.4|12636.9|12639.7|12638.2|12637.5|12636|76
1703118300000|2023-12-21 00:25:00|12638.3|12636.8|12640.6|12639.1|12640.7|12639.2|12637.7|12636.2|84
1703118600000|2023-12-21 00:30:00|12640.7|12639.2|12644|12642.5|12644|12642.5|12640.5|12639|132
1703118900000|2023-12-21 00:35:00|12644.8|12643.3|12643.2|12641.7|12644.8|12643.3|12643|12641.6|117
1703119200000|2023-12-21 00:40:00|12643.3|12641.8|12644.5|12643|12644.8|12643.3|12642.3|12640.8|129
1703119500000|2023-12-21 00:45:00|12644.6|12643.1|12645.5|12644|12646.4|12644.9|12644.4|12642.9|126
1703119800000|2023-12-21 00:50:00|12645.4|12643.9|12647.4|12645.9|12647.4|12646.3|12645.2|12643.7|370
1703120100000|2023-12-21 00:55:00|12647|12646.1|12646.5|12645|12647.3|12646.1|12644.3|12642.8|122
1703120400000|2023-12-21 01:00:00|12646.6|12645.1|12646.7|12645.2|12646.7|12645.4|12644.3|12642.8|140
1703120700000|2023-12-21 01:05:00|12646.6|12645.1|12646.1|12644.6|12647.8|12646.3|12646.1|12644.6|132
1703121000000|2023-12-21 01:10:00|12645.9|12644.4|12644.5|12643|12646.6|12645.1|12643.1|12641.6|147
1703121300000|2023-12-21 01:15:00|12644.4|12642.9|12645.3|12643.8|12646.5|12645|12643.3|12642.3|173
1703121600000|2023-12-21 01:20:00|12645.1|12643.6|12645.8|12644.3|12646.2|12644.8|12644.9|12643.4|100
1703121900000|2023-12-21 01:25:00|12646.2|12644.7|12647.4|12645.9|12647.6|12646.1|12646.2|12644.7|130
1703122200000|2023-12-21 01:30:00|12647.5|12646|12650.5|12649|12651.3|12649.8|12647.3|12645.8|129
1703122500000|2023-12-21 01:35:00|12650.4|12648.9|12647.3|12645.8|12650.4|12648.9|12645.1|12643.6|196
1703122800000|2023-12-21 01:40:00|12647.1|12645.6|12644.3|12642.8|12647.2|12645.7|12643.4|12641.9|156
1703123100000|2023-12-21 01:45:00|12644.5|12643|12644|12642.5|12646.2|12644.7|12643.7|12642.2|213
1703123400000|2023-12-21 01:50:00|12644.2|12642.7|12643.1|12641.6|12644.2|12642.7|12641.2|12639.7|223
1703123700000|2023-12-21 01:55:00|12642.9|12641.4|12643|12641.5|12644.6|12643.1|12642.5|12641.2|227
1703124000000|2023-12-21 02:00:00|12643.1|12641.6|12643.2|12641.7|12644.4|12643.5|12642.2|12640.7|326
1703124300000|2023-12-21 02:05:00|12643.3|12641.8|12641.4|12639.9|12643.4|12641.9|12641.2|12639.7|117
1703124600000|2023-12-21 02:10:00|12641.2|12639.7|12640.5|12639|12641.6|12640.1|12639.8|12638.3|133
1703124900000|2023-12-21 02:15:00|12640.4|12638.9|12640.1|12638.6|12641.2|12639.7|12639.2|12637.7|168
1703125200000|2023-12-21 02:20:00|12640.2|12638.7|12638.2|12636.7|12640.7|12639.1|12637|12635.5|161
1703125500000|2023-12-21 02:25:00|12638.3|12636.8|12635.3|12633.8|12638.3|12636.8|12634.2|12632.8|200
1703125800000|2023-12-21 02:30:00|12635.2|12633.7|12636.9|12635.4|12636.9|12635.4|12634.1|12632.6|140
1703126100000|2023-12-21 02:35:00|12636.7|12635.2|12637|12635.5|12638|12635.7|12635.2|12633.4|201
1703126400000|2023-12-21 02:40:00|12637.1|12635.6|12636.3|12634.8|12637.4|12636.4|12635.6|12634.1|174
1703126700000|2023-12-21 02:45:00|12636|12635.1|12636.2|12634.7|12637.4|12636.1|12635.8|12634.3|237
1703127000000|2023-12-21 02:50:00|12636.1|12634.6|12635.3|12633.8|12636.1|12634.6|12634.1|12632.6|159
1703127300000|2023-12-21 02:55:00|12635.2|12633.7|12633.9|12632.4|12635.9|12634.4|12633|12631.5|182
1703127600000|2023-12-21 03:00:00|12633.8|12632.3|12635.2|12633.7|12635.5|12634|12633.6|12632.1|133
1703127900000|2023-12-21 03:05:00|12635.1|12633.6|12634.2|12632.7|12636.3|12634.8|12634.1|12632.6|155
1703128200000|2023-12-21 03:10:00|12634.1|12632.6|12632.9|12631.4|12634.6|12633.1|12631.9|12630.4|145
1703128500000|2023-12-21 03:15:00|12633|12631.5|12633.2|12631.7|12633.2|12631.7|12631.3|12629.8|159
1703128800000|2023-12-21 03:20:00|12633.4|12631.9|12631.8|12630.3|12633.4|12631.9|12631.2|12629.7|100
1703129100000|2023-12-21 03:25:00|12631.9|12630.4|12631.8|12630.3|12633.6|12632.1|12631.3|12629.8|139
1703129400000|2023-12-21 03:30:00|12631.4|12629.9|12633.1|12631.6|12633.4|12631.9|12631.3|12629.8|116
1703129700000|2023-12-21 03:35:00|12633.2|12631.7|12634.1|12632.6|12634.5|12633|12632.7|12631.2|79
1703130000000|2023-12-21 03:40:00|12634.2|12632.7|12637.5|12636|12638.3|12636.8|12633.9|12632.4|129
1703130300000|2023-12-21 03:45:00|12637.6|12636.1|12636.3|12634.8|12637.6|12636.1|12635|12633.5|104
1703130600000|2023-12-21 03:50:00|12636.1|12634.6|12635.5|12634|12637|12635.5|12635.3|12633.8|181
1703130900000|2023-12-21 03:55:00|12635.4|12633.9|12635.2|12633.7|12638.7|12637.2|12635.1|12633.6|156
1703131200000|2023-12-21 04:00:00|12635.1|12633.6|12634.7|12633.2|12636.5|12635|12633.6|12632.1|146
1703131500000|2023-12-21 04:05:00|12634.5|12633|12636.2|12634.7|12636.2|12634.7|12634.1|12632.6|121
1703131800000|2023-12-21 04:10:00|12636.3|12634.8|12638.3|12636.8|12638.5|12637|12636.1|12634.6|175
1703132100000|2023-12-21 04:15:00|12638.4|12636.9|12639.4|12637.9|12639.6|12638.1|12638.4|12636.9|151
1703132400000|2023-12-21 04:20:00|12639.3|12637.8|12639.4|12637.9|12640.2|12638.7|12639|12637.5|107
1703132700000|2023-12-21 04:25:00|12639.3|12637.8|12639.7|12638.2|12640.6|12639.1|12639.1|12637.6|129
1703133000000|2023-12-21 04:30:00|12640.3|12638.8|12640|12639.1|12640.7|12639.2|12639.2|12637.7|94
1703133300000|2023-12-21 04:35:00|12640.1|12639.2|12640.4|12638.9|12641.3|12639.8|12640.1|12638.6|114
1703133600000|2023-12-21 04:40:00|12640.5|12639|12640.3|12638.8|12640.5|12639|12639.3|12637.8|147
1703133900000|2023-12-21 04:45:00|12640.4|12638.9|12641.2|12639.7|12641.2|12639.7|12639.7|12638.2|151
1703134200000|2023-12-21 04:50:00|12641.3|12639.8|12641.5|12640|12641.6|12640.1|12640.2|12638.7|77
1703134500000|2023-12-21 04:55:00|12641.4|12639.9|12641.7|12640.2|12642.6|12641.1|12641|12639.5|98
1703134800000|2023-12-21 05:00:00|12641.8|12640.3|12642.5|12641|12642.6|12641.1|12641|12639.9|122
1703135100000|2023-12-21 05:05:00|12642.4|12640.9|12644.3|12642.8|12644.4|12642.9|12642.4|12640.9|145
1703135400000|2023-12-21 05:10:00|12644.4|12642.9|12644.3|12642.8|12645.6|12644.1|12644.2|12642.7|164
1703135700000|2023-12-21 05:15:00|12644.2|12642.7|12643.4|12641.9|12644.2|12642.7|12642.1|12640.6|118
1703136000000|2023-12-21 05:20:00|12643.5|12642|12646.4|12644.9|12646.5|12645|12643.2|12641.7|108
1703136300000|2023-12-21 05:25:00|12646.5|12645|12647.4|12645.9|12649.5|12648|12646.4|12644.9|116
1703136600000|2023-12-21 05:30:00|12647.3|12645.8|12648.3|12646.8|12649.2|12647.7|12647.3|12645.8|98
1703136900000|2023-12-21 05:35:00|12648.2|12646.7|12648|12646.5|12648.5|12647|12646.5|12645|165
1703137200000|2023-12-21 05:40:00|12647.9|12646.4|12647.4|12645.9|12647.9|12646.4|12646.4|12644.9|179
1703137500000|2023-12-21 05:45:00|12647.5|12646|12648.2|12646.7|12648.8|12647.3|12646.9|12645.6|155
1703137800000|2023-12-21 05:50:00|12648.3|12646.8|12649.6|12648.1|12649.6|12648.1|12647.1|12645.6|147
1703138100000|2023-12-21 05:55:00|12649.5|12648|12650.5|12649|12652.1|12650.6|12649.5|12648|182
1703138400000|2023-12-21 06:00:00|12650.4|12648.9|12648.5|12647|12650.5|12649|12648.4|12646.9|201
1703138700000|2023-12-21 06:05:00|12648.4|12646.9|12643.2|12641.7|12648.5|12647|12643|12641.5|152
1703139000000|2023-12-21 06:10:00|12643.1|12641.6|12638|12636.5|12643.2|12641.7|12637.7|12636.2|218
1703139300000|2023-12-21 06:15:00|12638.1|12636.6|12638.1|12636.6|12639.2|12638|12637|12635.5|157
1703139600000|2023-12-21 06:20:00|12638|12636.5|12635.8|12634.3|12638|12636.5|12635.8|12634.3|189
1703139900000|2023-12-21 06:25:00|12636|12634.5|12638.1|12636.6|12638.4|12636.9|12635|12633.5|172
1703140200000|2023-12-21 06:30:00|12638.2|12636.7|12637.3|12635.8|12639.1|12637.6|12637|12635.5|172
1703140500000|2023-12-21 06:35:00|12637.4|12635.9|12636.1|12634.6|12637.4|12635.9|12635.8|12634.3|155
1703140800000|2023-12-21 06:40:00|12636.2|12634.7|12637.1|12635.6|12638.1|12636.6|12635.4|12633.9|239
1703141100000|2023-12-21 06:45:00|12637|12635.5|12635.6|12634.1|12638.2|12636.7|12635.5|12634|219
1703141400000|2023-12-21 06:50:00|12635.5|12634|12635.9|12634.4|12636.9|12635.4|12635.2|12633.7|125
1703141700000|2023-12-21 06:55:00|12636.2|12634.7|12637.2|12635.7|12637.5|12636|12636|12634.5|133
1703142000000|2023-12-21 07:00:00|12637.3|12635.8|12637|12636.1|12637.3|12636.1|12632|12630.8|189
1703142300000|2023-12-21 07:05:00|12636.9|12636|12639.3|12637.8|12640.1|12638.6|12635.9|12634.4|211
1703142600000|2023-12-21 07:10:00|12639.4|12637.9|12641.4|12639.9|12642.6|12641.1|12638.5|12637|178
1703142900000|2023-12-21 07:15:00|12641.2|12639.7|12638.4|12636.9|12641.5|12640|12638.3|12636.8|159
1703143200000|2023-12-21 07:20:00|12638.5|12637|12639.6|12638.1|12639.7|12638.2|12636.5|12635|178
1703143500000|2023-12-21 07:25:00|12639.5|12638|12646.6|12645.1|12647.3|12645.8|12639.5|12638|211
1703143800000|2023-12-21 07:30:00|12646.7|12645.2|12647.7|12646.2|12647.7|12646.6|12644.6|12643.1|231
1703144100000|2023-12-21 07:35:00|12647.9|12646.4|12645.1|12644.2|12648.4|12646.9|12643.8|12642.3|179
1703144400000|2023-12-21 07:40:00|12645.2|12644.3|12645.4|12644.5|12646.4|12645.5|12644.1|12643.2|150
1703144700000|2023-12-21 07:45:00|12645.3|12644.4|12638.2|12637.3|12645.3|12644.4|12637.4|12635.9|259
1703145000000|2023-12-21 07:50:00|12638.1|12637.2|12639.2|12637.7|12641.2|12640.1|12637.4|12635.9|178
1703145300000|2023-12-21 07:55:00|12639.1|12637.6|12638|12636.5|12639.3|12638|12636.2|12635.1|206
1703145600000|2023-12-21 08:00:00|12637.6|12636.7|12641.6|12640.7|12644.8|12643.4|12637.6|12636.7|334
1703145900000|2023-12-21 08:05:00|12641.5|12640.6|12639.8|12638.3|12642.3|12641.2|12636.4|12635.5|260
1703146200000|2023-12-21 08:10:00|12639.6|12638.1|12639.6|12638.1|12640.5|12639.3|12636.9|12635.4|268
1703146500000|2023-12-21 08:15:00|12639.5|12638|12638.3|12636.8|12640.1|12638.6|12637.3|12635.8|230
1703146800000|2023-12-21 08:20:00|12638.2|12636.7|12637|12635.5|12638.4|12637.3|12636.2|12634.7|182
1703147100000|2023-12-21 08:25:00|12636.9|12635.4|12637.6|12636.1|12638.9|12637.4|12634.2|12632.7|231
1703147400000|2023-12-21 08:30:00|12637.5|12636|12629.8|12628.9|12637.7|12636.2|12628.1|12626.8|346
1703147700000|2023-12-21 08:35:00|12629.7|12628.8|12625.6|12624.1|12630.5|12629|12619.2|12617.7|489
1703148000000|2023-12-21 08:40:00|12625.5|12624|12628.9|12627.4|12630.1|12628.7|12625.5|12624|293
1703148300000|2023-12-21 08:45:00|12629|12627.5|12622.2|12621.3|12629|12627.5|12622.1|12621|289
1703148600000|2023-12-21 08:50:00|12622.1|12621.2|12623.4|12621.9|12623.7|12622.2|12619.5|12618|295
1703148900000|2023-12-21 08:55:00|12623.3|12621.8|12621.9|12621|12623.4|12622|12617.9|12616.8|307
1703149200000|2023-12-21 09:00:00|12622|12621.1|12618.3|12617.4|12623.9|12622.6|12618|12617.1|277
1703149500000|2023-12-21 09:05:00|12618|12617.1|12614.9|12614|12618.3|12617.4|12612.7|12611.7|254
1703149800000|2023-12-21 09:10:00|12614.6|12613.7|12619.7|12618.2|12620.5|12619|12613.7|12612.2|302
1703150100000|2023-12-21 09:15:00|12619.6|12618.1|12620.5|12619|12621.3|12619.8|12617.2|12616.1|208
1703150400000|2023-12-21 09:20:00|12620.6|12619.1|12622.8|12621.3|12623.2|12621.7|12618.1|12616.9|273
1703150700000|2023-12-21 09:25:00|12622.7|12621.2|12627.6|12626.1|12629.7|12628.2|12622.6|12621.1|249
1703151000000|2023-12-21 09:30:00|12627.5|12626|12629.6|12628.1|12632.5|12631|12626.2|12624.7|202
1703151300000|2023-12-21 09:35:00|12629.5|12628|12629.7|12628.2|12631.8|12630.5|12628.9|12627.4|219
1703151600000|2023-12-21 09:40:00|12629.8|12628.3|12628.8|12627.3|12630.6|12629.1|12625.8|12624.3|183
1703151900000|2023-12-21 09:45:00|12628.7|12627.2|12632.5|12631|12633.5|12632|12628.2|12626.7|263
1703152200000|2023-12-21 09:50:00|12632.4|12630.9|12631.7|12630.2|12632.7|12631.2|12630.4|12628.9|163
1703152500000|2023-12-21 09:55:00|12631.6|12630.1|12631.9|12631|12634.2|12633.3|12629.4|12627.9|240
1703152800000|2023-12-21 10:00:00|12631.8|12630.9|12630.4|12629.5|12634.4|12633.5|12630.1|12629.2|244
1703153100000|2023-12-21 10:05:00|12630.3|12629.4|12631.5|12630|12632.6|12631.5|12628.2|12627.3|197
1703153400000|2023-12-21 10:10:00|12631.4|12629.9|12636.7|12635.2|12637|12635.5|12629.5|12628|249
1703153700000|2023-12-21 10:15:00|12636.6|12635.1|12637.2|12636.3|12637.6|12636.3|12634.4|12632.9|236
1703154000000|2023-12-21 10:20:00|12637.1|12636.2|12631.4|12630.5|12637.3|12636.4|12631.2|12630.3|173
1703154300000|2023-12-21 10:25:00|12631.5|12630.6|12630.5|12629|12632.9|12632|12629.4|12628.5|219
1703154600000|2023-12-21 10:30:00|12630.6|12629.1|12631.8|12630.3|12634.3|12633.4|12630.5|12629|195
1703154900000|2023-12-21 10:35:00|12631.7|12630.2|12627.1|12625.6|12631.7|12630.5|12626.6|12625.1|262
1703155200000|2023-12-21 10:40:00|12627|12625.5|12628|12626.5|12630.2|12628.7|12622.5|12621|350
1703155500000|2023-12-21 10:45:00|12627.7|12626.2|12633.4|12631.9|12634.3|12632.8|12627.3|12626.1|219
1703155800000|2023-12-21 10:50:00|12633.3|12631.8|12640.4|12638.9|12641.4|12639.9|12632.7|12631.2|193
1703156100000|2023-12-21 10:55:00|12640.3|12638.8|12641.6|12640.7|12641.9|12641|12639.1|12637.6|121
1703156400000|2023-12-21 11:00:00|12641.7|12640.8|12647.3|12646.4|12647.4|12646.5|12641.6|12640.1|227
1703156700000|2023-12-21 11:05:00|12647.4|12646.5|12649.8|12648.3|12651.5|12650|12647.2|12645.9|197
1703157000000|2023-12-21 11:10:00|12649.7|12648.2|12654.6|12653.1|12655.9|12654.7|12649.6|12648.1|248
1703157300000|2023-12-21 11:15:00|12654.5|12653|12657|12656.1|12658.9|12657.4|12654|12652.8|245
1703157600000|2023-12-21 11:20:00|12656.9|12656|12657.5|12656|12658.9|12658|12656.7|12655.8|175
1703157900000|2023-12-21 11:25:00|12657.4|12655.9|12659.9|12659|12660.8|12659.9|12656.5|12655|165
1703158200000|2023-12-21 11:30:00|12659.6|12658.7|12667.3|12666.4|12667.4|12666.5|12659.5|12658.6|348
1703158500000|2023-12-21 11:35:00|12667|12666.1|12673.3|12671.8|12675.3|12674.1|12666.4|12664.9|372
1703158800000|2023-12-21 11:40:00|12672.9|12671.4|12669.2|12667.7|12675.4|12674.1|12668.1|12666.6|373
1703159100000|2023-12-21 11:45:00|12669.3|12667.8|12669.4|12667.9|12671.5|12670|12667.6|12666.1|278
1703159400000|2023-12-21 11:50:00|12669.5|12668|12667.2|12665.7|12672.4|12670.9|12664.2|12662.7|290
1703159700000|2023-12-21 11:55:00|12667|12665.5|12666.6|12665.7|12667|12665.8|12660.8|12659.3|287
1703160000000|2023-12-21 12:00:00|12666.7|12665.8|12663.9|12662.4|12667.6|12666.7|12663.1|12661.6|250
1703160300000|2023-12-21 12:05:00|12664.1|12662.6|12662.1|12660.6|12665.8|12664.9|12661.1|12659.6|171
1703160600000|2023-12-21 12:10:00|12662|12660.5|12662.2|12661.3|12665.3|12664.4|12661.1|12659.6|227
1703160900000|2023-12-21 12:15:00|12662|12661.1|12662.1|12660.6|12664.3|12663.2|12661.6|12660.4|180
1703161200000|2023-12-21 12:20:00|12662.3|12660.8|12666.8|12665.3|12667.7|12666.8|12662.3|12660.8|226
1703161500000|2023-12-21 12:25:00|12666.7|12665.2|12667.1|12665.6|12669|12667.5|12663.8|12662.3|220
1703161800000|2023-12-21 12:30:00|12667.2|12665.7|12670.9|12669.4|12671.7|12670.3|12667|12665.5|217
1703162100000|2023-12-21 12:35:00|12671|12669.5|12672.8|12671.9|12673.5|12672.6|12670.6|12669.5|227
1703162400000|2023-12-21 12:40:00|12673.1|12672.2|12669.3|12667.8|12673.1|12672.2|12668.7|12667.2|185
1703162700000|2023-12-21 12:45:00|12669.2|12667.7|12669.9|12668.4|12670.1|12669.1|12666.9|12665.4|249
1703163000000|2023-12-21 12:50:00|12669.6|12668.1|12665.1|12663.6|12670.1|12668.6|12664.2|12662.7|252
1703163300000|2023-12-21 12:55:00|12664.9|12663.4|12657.5|12656.6|12665.5|12664|12656|12654.5|240
1703163600000|2023-12-21 13:00:00|12657.3|12656.4|12657.8|12656.9|12659.7|12658.8|12655.6|12654.7|285
1703163900000|2023-12-21 13:05:00|12657.7|12656.8|12653|12651.5|12660.6|12659.7|12652.9|12651.4|281
1703164200000|2023-12-21 13:10:00|12652.9|12651.4|12656|12654.5|12657|12656.1|12651.4|12649.9|336
1703164500000|2023-12-21 13:15:00|12656.1|12654.6|12657.8|12656.3|12658.1|12656.6|12652.7|12651.2|303
1703164800000|2023-12-21 13:20:00|12658.1|12656.6|12655|12654.1|12659.8|12658.3|12655|12654.1|361
1703165100000|2023-12-21 13:25:00|12654.9|12654|12662|12655.8|12662|12658.4|12654.5|12653.6|267
1703165400000|2023-12-21 13:30:00|12659.1|12648.1|12676.9|12675.4|12676.9|12675.4|12646.9|12639.5|1151
1703165700000|2023-12-21 13:35:00|12677|12675.5|12685|12683.5|12686.3|12684.8|12671.2|12669.7|868
1703166000000|2023-12-21 13:40:00|12685.1|12683.6|12682.9|12681.4|12696.9|12695.4|12682.6|12681.1|925
1703166300000|2023-12-21 13:45:00|12682.8|12681.3|12675.6|12674.7|12683|12681.5|12675.6|12674.2|827
1703166600000|2023-12-21 13:50:00|12675.8|12674.9|12681.5|12680|12682|12680.5|12674.8|12673.6|690
1703166900000|2023-12-21 13:55:00|12681.4|12679.9|12681.8|12680.3|12686.2|12684.7|12680.6|12679.1|598
1703167200000|2023-12-21 14:00:00|12681.9|12680.4|12682.5|12681|12689.4|12688.5|12679.2|12677.7|718
1703167500000|2023-12-21 14:05:00|12682.6|12681.1|12676.8|12675.3|12684.5|12683|12672.3|12670.8|618
1703167800000|2023-12-21 14:10:00|12677.2|12675.7|12683.3|12681.8|12686.2|12684.7|12674.4|12672.9|537
1703168100000|2023-12-21 14:15:00|12683.4|12681.9|12687.4|12685.9|12690.5|12689.3|12682.9|12681.5|606
1703168400000|2023-12-21 14:20:00|12687.2|12685.7|12677.7|12676.2|12690|12688.5|12677.7|12676.2|479
1703168700000|2023-12-21 14:25:00|12677.6|12676.1|12681.6|12680.1|12683.7|12682.2|12677.6|12676.1|521
1703169000000|2023-12-21 14:30:00|12681.5|12680|12689.4|12687.9|12690.2|12688.7|12680.6|12679.1|796
1703169300000|2023-12-21 14:35:00|12689.3|12687.8|12686.8|12685.3|12691.2|12689.7|12682.8|12681.3|733
1703169600000|2023-12-21 14:40:00|12686.9|12685.4|12676.9|12675.4|12686.9|12685.4|12673.8|12672.3|773
1703169900000|2023-12-21 14:45:00|12676.8|12675.3|12674.4|12672.9|12678.1|12676.6|12670.6|12669.1|699
1703170200000|2023-12-21 14:50:00|12674.3|12672.8|12669.3|12667.8|12676.6|12675.1|12668|12666.5|580
1703170500000|2023-12-21 14:55:00|12669.4|12667.9|12669.3|12667.8|12672.3|12670.8|12665.5|12664|555
1703170800000|2023-12-21 15:00:00|12669.7|12668.2|12661.1|12659.6|12672.8|12671.3|12660.8|12659.3|787
1703171100000|2023-12-21 15:05:00|12661.2|12659.7|12648.1|12646.6|12662|12660.5|12645.8|12644.3|876
1703171400000|2023-12-21 15:10:00|12648.2|12646.7|12657.4|12655.9|12658.1|12656.6|12646|12644.5|788
1703171700000|2023-12-21 15:15:00|12657.8|12656.3|12657.2|12655.7|12660|12658.5|12652.1|12650.6|642
1703172000000|2023-12-21 15:20:00|12657.5|12656|12665.9|12664.4|12667|12665.5|12656.1|12654.6|649
1703172300000|2023-12-21 15:25:00|12665.8|12664.3|12660.1|12658.6|12666.2|12664.7|12655.5|12654|641
1703172600000|2023-12-21 15:30:00|12660.2|12658.7|12668.4|12666.9|12669|12667.5|12659.2|12657.7|730
1703172900000|2023-12-21 15:35:00|12668.8|12667.3|12662.2|12660.7|12671|12669.5|12660.9|12659.4|629
1703173200000|2023-12-21 15:40:00|12661.9|12660.4|12663.5|12662|12664.9|12663.4|12656.5|12655|694
1703173500000|2023-12-21 15:45:00|12663.6|12662.1|12659|12657.5|12667.1|12665.6|12656.2|12654.7|605
1703173800000|2023-12-21 15:50:00|12658.9|12657.4|12658.8|12657.3|12661.2|12659.7|12655.2|12653.7|633
1703174100000|2023-12-21 15:55:00|12659|12657.5|12656.5|12655|12661|12659.5|12654.2|12652.7|712
1703174400000|2023-12-21 16:00:00|12656.4|12654.9|12659.5|12658|12662.8|12661.3|12652.6|12651.7|668
1703174700000|2023-12-21 16:05:00|12659.6|12658.1|12650.7|12649.2|12659.7|12658.2|12649.3|12647.8|498
1703175000000|2023-12-21 16:10:00|12650.8|12649.3|12646.7|12645.2|12654.1|12652.6|12643.9|12642.4|601
1703175300000|2023-12-21 16:15:00|12646.6|12645.1|12659.6|12658.1|12660|12658.5|12644.8|12643.3|488
1703175600000|2023-12-21 16:20:00|12659.7|12658.2|12661.1|12659.6|12665.6|12664.1|12656.9|12655.4|591
1703175900000|2023-12-21 16:25:00|12661.2|12659.7|12665|12663.5|12665.4|12663.9|12659.2|12657.7|473
1703176200000|2023-12-21 16:30:00|12664.9|12663.4|12661.6|12660.1|12667.6|12666.1|12658.2|12656.7|418
1703176500000|2023-12-21 16:35:00|12661.7|12660.2|12661.5|12660|12664.3|12662.8|12660.2|12658.7|409
1703176800000|2023-12-21 16:40:00|12661.6|12660.1|12661.8|12660.3|12663|12661.5|12657.6|12656.1|331
1703177100000|2023-12-21 16:45:00|12662|12660.5|12667.9|12666.4|12668.7|12667.2|12661.9|12660.4|334
1703177400000|2023-12-21 16:50:00|12667.8|12666.3|12668.3|12666.8|12669|12667.5|12663.3|12661.8|359
1703177700000|2023-12-21 16:55:00|12668.4|12666.9|12668.4|12666.9|12671.1|12669.6|12668|12666.5|318
1703178000000|2023-12-21 17:00:00|12668.7|12667.2|12668.9|12667.4|12674.2|12672.7|12665.1|12663.6|529
1703178300000|2023-12-21 17:05:00|12669.1|12667.6|12667.2|12665.7|12671.2|12669.7|12667|12665.5|446
1703178600000|2023-12-21 17:10:00|12667.5|12666|12671|12669.5|12675.2|12673.7|12667.1|12665.6|494
1703178900000|2023-12-21 17:15:00|12671.4|12669.9|12672.2|12670.7|12674.1|12672.6|12669.1|12667.6|487
1703179200000|2023-12-21 17:20:00|12672.1|12670.6|12669|12667.5|12672.3|12670.8|12665.1|12663.6|434
1703179500000|2023-12-21 17:25:00|12669.2|12667.7|12666.6|12665.1|12669.4|12667.9|12663.9|12662.4|392
1703179800000|2023-12-21 17:30:00|12666.7|12665.2|12668.3|12666.8|12674|12672.5|12666|12664.5|450
1703180100000|2023-12-21 17:35:00|12668.2|12666.7|12670.9|12669.4|12671.9|12670.4|12667|12665.5|375
1703180400000|2023-12-21 17:40:00|12670.8|12669.3|12668.7|12667.2|12674|12672.5|12668.7|12667.2|313
1703180700000|2023-12-21 17:45:00|12668.8|12667.3|12667.9|12666.4|12670.2|12668.7|12666.1|12664.6|316
1703181000000|2023-12-21 17:50:00|12667.8|12666.3|12660.8|12659.3|12668.2|12666.7|12659.6|12658.1|304
1703181300000|2023-12-21 17:55:00|12660.9|12659.4|12664.9|12663.4|12665|12663.5|12658.9|12657.4|304
1703181600000|2023-12-21 18:00:00|12664.8|12663.3|12669.9|12668.4|12671.9|12670.4|12664.8|12663.3|304
1703181900000|2023-12-21 18:05:00|12670|12668.5|12666.9|12665.4|12671.5|12670|12661.9|12660.4|274
1703182200000|2023-12-21 18:10:00|12666.8|12665.3|12664|12662.5|12667|12665.5|12662.1|12660.6|303
1703182500000|2023-12-21 18:15:00|12663.1|12661.6|12661.2|12659.7|12666.1|12664.6|12659.7|12658.2|365
1703182800000|2023-12-21 18:20:00|12661.1|12659.6|12666.1|12664.6|12670.8|12669.3|12661.1|12659.6|438
1703183100000|2023-12-21 18:25:00|12665.9|12664.4|12670.4|12668.9|12670.7|12669.2|12664.8|12663.3|297
1703183400000|2023-12-21 18:30:00|12670.7|12669.2|12671.9|12670.4|12674.3|12672.8|12669.6|12668.1|346
1703183700000|2023-12-21 18:35:00|12671.4|12669.9|12668.4|12666.9|12671.4|12669.9|12667.7|12666.2|245
1703184000000|2023-12-21 18:40:00|12668.2|12666.7|12667.9|12666.4|12670.2|12668.7|12666.1|12664.6|310
1703184300000|2023-12-21 18:45:00|12667.8|12666.3|12670.2|12668.7|12671.7|12670.5|12667.8|12666.3|164
1703184600000|2023-12-21 18:50:00|12670.1|12668.6|12672.1|12671.2|12674.3|12672.8|12668.4|12666.9|165
1703184900000|2023-12-21 18:55:00|12671.9|12671|12674.9|12674|12677.3|12675.8|12671.9|12671|316
1703185200000|2023-12-21 19:00:00|12675|12674.1|12676.3|12674.8|12677.2|12676.3|12674.7|12673.2|268
1703185500000|2023-12-21 19:05:00|12676.2|12674.7|12674.9|12673.4|12677|12675.5|12673.7|12672.2|316
1703185800000|2023-12-21 19:10:00|12675.1|12673.6|12674.3|12672.8|12676.3|12674.8|12673.2|12671.7|282
1703186100000|2023-12-21 19:15:00|12674.2|12672.7|12675.9|12674.4|12677.8|12676.3|12673.2|12671.7|295
1703186400000|2023-12-21 19:20:00|12675.8|12674.3|12676.9|12675.4|12677.3|12675.8|12674.1|12672.6|289
1703186700000|2023-12-21 19:25:00|12677|12675.5|12682|12680.5|12682.3|12680.8|12675.6|12674.1|246
1703187000000|2023-12-21 19:30:00|12682.1|12680.6|12686.2|12684.7|12686.2|12684.7|12680.4|12678.9|325
1703187300000|2023-12-21 19:35:00|12686.1|12684.6|12685.8|12684.3|12686.7|12685.2|12684.3|12682.8|265
1703187600000|2023-12-21 19:40:00|12685.9|12684.4|12691|12689.5|12691.2|12689.7|12685.9|12684.4|264
1703187900000|2023-12-21 19:45:00|12690.9|12689.4|12688|12686.5|12693.4|12691.9|12687.7|12686.2|194
1703188200000|2023-12-21 19:50:00|12688.2|12686.7|12686.1|12684.6|12689|12687.7|12684.3|12683.4|167
1703188500000|2023-12-21 19:55:00|12686.2|12684.7|12685.9|12684.4|12686.4|12685.5|12684.3|12682.8|238
1703188800000|2023-12-21 20:00:00|12685.8|12684.3|12683.2|12681.7|12687.7|12686.2|12683.2|12681.7|176
1703189100000|2023-12-21 20:05:00|12683.3|12681.8|12681|12679.5|12683.9|12682.4|12679|12677.5|259
1703189400000|2023-12-21 20:10:00|12680.9|12679.4|12683.1|12681.6|12685.1|12683.6|12680.5|12679.4|201
1703189700000|2023-12-21 20:15:00|12683|12681.5|12683.5|12682|12683.9|12682.4|12681.7|12680.2|154
1703190000000|2023-12-21 20:20:00|12683.6|12682.1|12682.9|12681.4|12685|12683.5|12682.1|12680.6|217
1703190300000|2023-12-21 20:25:00|12682.8|12681.3|12688.7|12687.2|12688.9|12687.4|12682|12680.5|255
1703190600000|2023-12-21 20:30:00|12688.8|12687.3|12688.6|12687.1|12690.2|12688.7|12687.3|12685.8|293
1703190900000|2023-12-21 20:35:00|12688.5|12687|12687.1|12685.6|12690.1|12688.6|12686.9|12685.4|185
1703191200000|2023-12-21 20:40:00|12687.2|12685.7|12686|12684.5|12687.2|12685.7|12684.9|12683.4|172
1703191500000|2023-12-21 20:45:00|12685.9|12684.4|12685.2|12683.7|12687.1|12685.6|12684.9|12683.4|197
1703191800000|2023-12-21 20:50:00|12685.3|12683.8|12687.2|12685.7|12688.8|12687.3|12685.3|12683.8|225
1703192100000|2023-12-21 20:55:00|12687.1|12685.6|12688.4|12686.9|12688.4|12686.9|12686.6|12685.1|231
1703192400000|2023-12-21 21:00:00|12688.2|12686.7|12688.3|12686.8|12689.8|12688.3|12687.5|12686|237
1703192700000|2023-12-21 21:05:00|12688.4|12686.9|12687.2|12685.7|12689.3|12687.8|12687|12685.5|143
1703193000000|2023-12-21 21:10:00|12687.1|12685.6|12687.9|12686.4|12688.1|12686.6|12686.9|12685.4|70
1703193300000|2023-12-21 21:15:00|12688|12686.5|12687|12685.5|12688|12686.5|12686.5|12685|78
1703193600000|2023-12-21 21:20:00|12686.9|12685.4|12686.8|12685.3|12687.1|12685.6|12686.4|12684.9|76
1703193900000|2023-12-21 21:25:00|12686.9|12685.4|12687.9|12686.4|12687.9|12686.4|12685.9|12684.4|77
1703194200000|2023-12-21 21:30:00|12688|12686.5|12687.9|12686.4|12688.5|12687|12687.7|12686.2|32
1703194500000|2023-12-21 21:35:00|12688.2|12686.7|12688.9|12687.4|12689.8|12688.3|12688|12686.5|59
1703194800000|2023-12-21 21:40:00|12689.1|12687.6|12690.7|12689.2|12690.9|12689.4|12689.1|12687.6|79
1703195100000|2023-12-21 21:45:00|12690.3|12688.8|12692|12690.5|12692.1|12690.6|12689.9|12688.4|71
1703195400000|2023-12-21 21:50:00|12691.8|12690.3|12692.9|12691.4|12693.3|12691.8|12691.7|12690.2|87
1703195700000|2023-12-21 21:55:00|12693.3|12690.9|12692.7|12687.4|12694.4|12690.9|12691.5|12685.2|134
1703196000000|2023-12-21 22:00:00|12693.1|12685.7|12692.4|12680.5|12694|12685.7|12691.1|12679.2|8
1703196300000|2023-12-21 22:05:00|12692.8|12680.9|12687.6|12675.7|12694.2|12682.3|12687.6|12675.7|32
1703196600000|2023-12-21 22:10:00|12687.5|12675.6|12687.6|12675.7|12690.9|12679|12687.5|12675.6|10
1703196900000|2023-12-21 22:15:00|12687.4|12675.5|12687.2|12675.3|12687.4|12675.5|12686|12674.1|4
1703197200000|2023-12-21 22:20:00|12687.3|12675.4|12687.6|12675.7|12687.7|12675.8|12687.1|12675.2|21
1703197500000|2023-12-21 22:25:00|12687.5|12675.6|12691.7|12679.8|12693.3|12681.4|12686.6|12674.7|29
1703197800000|2023-12-21 22:30:00|12691.8|12679.9|12692.4|12680.5|12692.6|12680.7|12690.6|12678.7|81
1703198100000|2023-12-21 22:35:00|12692.5|12680.6|12691.6|12681.1|12692.7|12681.2|12690.6|12678.7|90
1703198400000|2023-12-21 22:40:00|12691.5|12681.9|12690.5|12682.7|12692.4|12682.7|12690.5|12680.5|38
1703198700000|2023-12-21 22:45:00|12690.8|12682.5|12691.3|12682.8|12691.4|12683|12690.2|12679.6|87
1703199000000|2023-12-21 22:50:00|12691.4|12682.7|12692.7|12680.8|12693.3|12683.9|12691.4|12680.7|101
1703199300000|2023-12-21 22:55:00|12692.5|12680.6|12688.9|12677|12693.6|12681.7|12686.6|12674.7|241
1703199600000|2023-12-21 23:00:00|12688.7|12676.8|12688.1|12684.3|12691.4|12684.9|12686.7|12676.8|463
1703199900000|2023-12-21 23:05:00|12687.6|12684.8|12686.8|12684.1|12688|12685.4|12685.4|12683|105
1703200200000|2023-12-21 23:10:00|12686.3|12684.2|12687.4|12685.2|12687.4|12685.2|12685.7|12683.8|110
1703200500000|2023-12-21 23:15:00|12687.6|12685.1|12691.1|12689.6|12691.8|12690.3|12687|12685.1|142
1703200800000|2023-12-21 23:20:00|12691.2|12689.7|12691.1|12689.6|12691.3|12689.8|12690.5|12689|84
1703201100000|2023-12-21 23:25:00|12691|12689.5|12691.2|12689.7|12691.7|12690.2|12690.9|12689.4|63
1703201400000|2023-12-21 23:30:00|12691.3|12689.8|12692.2|12690.7|12692.5|12691|12691.2|12689.7|67
1703201700000|2023-12-21 23:35:00|12692.4|12690.9|12690.5|12689|12693.1|12691.6|12689.3|12687.8|95
1703202000000|2023-12-21 23:40:00|12690.6|12689.1|12693.1|12691.6|12693.2|12691.7|12690.5|12689|118
1703202300000|2023-12-21 23:45:00|12693|12691.5|12688.8|12687.3|12693.2|12691.7|12688.8|12687.3|109
1703202600000|2023-12-21 23:50:00|12688.9|12687.4|12689.9|12688.4|12690.1|12688.6|12688.2|12686.7|91
1703202900000|2023-12-21 23:55:00|12690|12688.5|12683.8|12682.3|12690|12688.5|12683.6|12682.1|85
1703203200000|2023-12-22 00:00:00|12684.1|12682.6|12687.7|12686.2|12688|12686.5|12684.1|12682.6|153
1703203500000|2023-12-22 00:05:00|12687.6|12686.1|12687.8|12686.3|12688.1|12686.6|12685.8|12684.3|152
1703203800000|2023-12-22 00:10:00|12687.9|12686.4|12687.7|12686.2|12688.1|12686.6|12687.2|12685.7|86
1703204100000|2023-12-22 00:15:00|12687.6|12686.1|12684.6|12683.1|12687.9|12686.4|12682.9|12681.4|113
1703204400000|2023-12-22 00:20:00|12684.7|12683.2|12686.7|12685.2|12686.8|12685.5|12683.9|12682.4|112
1703204700000|2023-12-22 00:25:00|12686.6|12685.1|12686.9|12685.4|12687.9|12686.4|12686.1|12684.6|83
1703205000000|2023-12-22 00:30:00|12687.6|12686.1|12688.8|12687.3|12690.9|12689.4|12687.6|12686.1|80
1703205300000|2023-12-22 00:35:00|12689|12687.5|12689.9|12688.4|12690.1|12688.6|12688.8|12687.3|66
1703205600000|2023-12-22 00:40:00|12690|12688.5|12689|12687.5|12691|12689.5|12688.4|12686.9|85
1703205900000|2023-12-22 00:45:00|12689.1|12687.6|12688.9|12687.4|12690|12688.5|12687.9|12686.4|90
1703206200000|2023-12-22 00:50:00|12689.3|12688.4|12688.1|12686.6|12689.9|12688.7|12687|12685.5|235
1703206500000|2023-12-22 00:55:00|12688|12686.5|12690.6|12689.1|12691|12689.5|12687.6|12686.3|163
1703206800000|2023-12-22 01:00:00|12690.7|12689.2|12692.1|12690.6|12692.2|12690.7|12688.5|12687|238
1703207100000|2023-12-22 01:05:00|12692|12690.5|12690.9|12689.4|12692.3|12690.8|12688.2|12686.7|173
1703207400000|2023-12-22 01:10:00|12691|12689.5|12689.8|12688.3|12691.1|12689.6|12688.6|12687.1|214
1703207700000|2023-12-22 01:15:00|12689.7|12688.2|12690.9|12689.4|12692.4|12690.9|12689|12687.5|150
1703208000000|2023-12-22 01:20:00|12690.8|12689.3|12686.9|12685.4|12691.3|12689.8|12686.6|12685.1|204
1703208300000|2023-12-22 01:25:00|12686.8|12685.3|12689.2|12687.7|12689.3|12687.8|12686.8|12685.3|208
1703208600000|2023-12-22 01:30:00|12689.3|12687.8|12690|12688.5|12690.8|12689.3|12688.6|12687.1|233
1703208900000|2023-12-22 01:35:00|12689.9|12688.4|12686.8|12685.3|12690.2|12688.7|12686.7|12685.2|257
1703209200000|2023-12-22 01:40:00|12686.9|12685.4|12684|12682.5|12686.9|12685.4|12683.6|12682.1|242
1703209500000|2023-12-22 01:45:00|12684.1|12682.6|12682.5|12681|12684.2|12682.7|12681.6|12680.1|297
1703209800000|2023-12-22 01:50:00|12682.8|12681.3|12681.3|12679.8|12683|12681.5|12679.6|12678.1|251
1703210100000|2023-12-22 01:55:00|12681.6|12680.1|12681.9|12680.4|12682.2|12680.8|12679.9|12679|188
1703210400000|2023-12-22 02:00:00|12682.1|12680.6|12683.6|12682.1|12684.2|12682.7|12682|12680.5|169
1703210700000|2023-12-22 02:05:00|12683.7|12682.2|12683.9|12682.4|12684.1|12682.6|12682.7|12681.3|143
1703211000000|2023-12-22 02:10:00|12684|12682.5|12686|12684.5|12686.1|12684.6|12682.9|12681.4|158
1703211300000|2023-12-22 02:15:00|12685.9|12684.4|12683.9|12682.4|12686.2|12684.7|12683.1|12681.6|192
1703211600000|2023-12-22 02:20:00|12683.6|12682.1|12681.9|12680.4|12684.2|12682.7|12680.9|12679.4|155
1703211900000|2023-12-22 02:25:00|12682|12680.5|12685.2|12683.7|12685.3|12683.8|12680.8|12679.3|181
1703212200000|2023-12-22 02:30:00|12685.1|12683.6|12686.1|12684.6|12686.9|12685.4|12685.1|12683.6|143
1703212500000|2023-12-22 02:35:00|12686.2|12684.7|12684.8|12683.3|12687|12685.5|12683.2|12681.7|180
1703212800000|2023-12-22 02:40:00|12684.9|12683.4|12686.2|12684.7|12686.3|12684.8|12684.2|12682.7|185
1703213100000|2023-12-22 02:45:00|12686.3|12684.8|12687.9|12686.4|12688.6|12687.1|12686.2|12684.7|154
1703213400000|2023-12-22 02:50:00|12688|12686.5|12688|12686.5|12689.4|12687.9|12687.1|12685.6|188
1703213700000|2023-12-22 02:55:00|12688.1|12686.6|12687.9|12686.4|12688.4|12686.9|12687.3|12685.8|162
1703214000000|2023-12-22 03:00:00|12687.8|12686.3|12687|12685.5|12688|12686.5|12686.6|12685.1|180
1703214300000|2023-12-22 03:05:00|12686.9|12685.4|12689.4|12687.9|12689.8|12688.3|12686.8|12685.3|167
1703214600000|2023-12-22 03:10:00|12689.5|12688|12690.3|12688.8|12690.4|12688.9|12689.4|12687.9|127
1703214900000|2023-12-22 03:15:00|12690.2|12688.7|12692.1|12690.6|12692.4|12690.9|12690.2|12688.7|139
1703215200000|2023-12-22 03:20:00|12692.2|12690.7|12690.7|12689.2|12692.2|12690.7|12689.8|12688.3|113
1703215500000|2023-12-22 03:25:00|12690.6|12689.1|12690|12688.5|12691.6|12690.1|12689.6|12688.1|128
1703215800000|2023-12-22 03:30:00|12690.1|12688.6|12687.3|12685.8|12690.3|12688.8|12687.3|12685.8|154
1703216100000|2023-12-22 03:35:00|12687.2|12685.7|12686|12684.5|12687.9|12686.4|12685.1|12683.6|210
1703216400000|2023-12-22 03:40:00|12685.9|12684.4|12682.2|12680.7|12686.3|12684.8|12681|12679.5|191
1703216700000|2023-12-22 03:45:00|12682.1|12680.6|12685.1|12683.6|12685.8|12684.3|12682.1|12680.6|131
1703217000000|2023-12-22 03:50:00|12684.9|12683.4|12684.3|12682.8|12686.2|12684.7|12684.1|12682.6|159
1703217300000|2023-12-22 03:55:00|12684.1|12682.6|12684.1|12683.2|12685.3|12683.8|12684.1|12682.6|167
1703217600000|2023-12-22 04:00:00|12684.5|12683|12687.2|12685.7|12687.3|12685.8|12684.5|12683|207
1703217900000|2023-12-22 04:05:00|12687.1|12685.6|12686.1|12684.6|12687.3|12686|12685.1|12683.6|114
1703218200000|2023-12-22 04:10:00|12686.2|12684.7|12687.1|12685.6|12687.2|12685.7|12686|12684.5|125
1703218500000|2023-12-22 04:15:00|12687|12685.5|12686.3|12684.8|12687.2|12685.7|12685.1|12683.6|116
1703218800000|2023-12-22 04:20:00|12686.2|12684.7|12686.4|12684.9|12686.7|12685.2|12685.7|12684.3|144
1703219100000|2023-12-22 04:25:00|12686.5|12685|12687.2|12685.7|12687.4|12685.9|12686.3|12684.8|124
1703219400000|2023-12-22 04:30:00|12687.3|12685.8|12690|12688.5|12690.1|12688.6|12687.3|12685.8|170
1703219700000|2023-12-22 04:35:00|12689.9|12688.4|12689.8|12688.3|12690.8|12689.3|12689.2|12687.7|137
1703220000000|2023-12-22 04:40:00|12689.9|12688.4|12688|12686.5|12690.1|12688.6|12687.3|12685.8|180
1703220300000|2023-12-22 04:45:00|12687.9|12686.4|12686|12684.5|12688.1|12686.6|12685.8|12684.3|120
1703220600000|2023-12-22 04:50:00|12685.9|12684.4|12689.1|12687.6|12689.3|12688.1|12685.8|12684.3|139
1703220900000|2023-12-22 04:55:00|12689.2|12687.7|12689|12687.5|12689.2|12687.7|12687.9|12686.4|192
1703221200000|2023-12-22 05:00:00|12688.9|12687.4|12685.9|12684.4|12689|12687.5|12684.6|12683.1|305
1703221500000|2023-12-22 05:05:00|12686.4|12684.9|12684.8|12683.3|12687|12685.5|12683.9|12682.4|160
1703221800000|2023-12-22 05:10:00|12684.9|12683.4|12685.2|12683.7|12686.3|12684.8|12684.7|12683.2|164
1703222100000|2023-12-22 05:15:00|12685.1|12683.6|12682.9|12681.4|12685.2|12683.7|12682.9|12681.4|158
1703222400000|2023-12-22 05:20:00|12682.8|12681.3|12683|12681.5|12684.1|12682.6|12681.9|12680.4|119
1703222700000|2023-12-22 05:25:00|12682.9|12681.4|12686.4|12684.9|12686.4|12684.9|12682.9|12681.4|200
1703223000000|2023-12-22 05:30:00|12686.5|12685|12686.2|12684.7|12687.3|12685.8|12685.9|12684.5|133
1703223300000|2023-12-22 05:35:00|12686.1|12684.6|12685.3|12683.8|12686.2|12684.7|12683.1|12681.6|119
1703223600000|2023-12-22 05:40:00|12685.4|12683.9|12685.3|12683.8|12685.8|12684.3|12683.8|12682.3|154
1703223900000|2023-12-22 05:45:00|12685.2|12683.7|12682.5|12681|12685.3|12683.8|12682.3|12680.8|183
1703224200000|2023-12-22 05:50:00|12682.6|12681.1|12685.1|12683.6|12685.1|12683.6|12682.2|12680.7|214
1703224500000|2023-12-22 05:55:00|12685.2|12683.7|12686.6|12685.1|12686.6|12685.1|12684.4|12682.9|251
1703224800000|2023-12-22 06:00:00|12687.3|12685.8|12689.5|12688|12690.3|12688.8|12687.1|12685.6|162
1703225100000|2023-12-22 06:05:00|12689.7|12688.2|12689.6|12688.1|12690.6|12689.1|12689.1|12687.6|151
1703225400000|2023-12-22 06:10:00|12689.7|12688.2|12687.2|12685.7|12689.7|12688.2|12686.3|12684.8|132
1703225700000|2023-12-22 06:15:00|12687.3|12685.8|12686.8|12685.3|12688|12686.5|12686|12684.5|180
1703226000000|2023-12-22 06:20:00|12687|12685.5|12687.2|12685.7|12688.4|12686.9|12686.7|12685.2|93
1703226300000|2023-12-22 06:25:00|12687.1|12685.6|12689.5|12688|12690.1|12688.6|12687|12685.5|148
1703226600000|2023-12-22 06:30:00|12689.4|12687.9|12688.4|12686.9|12689.5|12688|12688.2|12686.7|94
1703226900000|2023-12-22 06:35:00|12688.5|12687|12688.1|12686.6|12689.2|12687.7|12687.3|12685.8|100
1703227200000|2023-12-22 06:40:00|12688|12686.5|12687|12685.5|12689|12687.5|12686.5|12685|189
1703227500000|2023-12-22 06:45:00|12687.1|12685.6|12687.8|12686.3|12689.1|12687.6|12687|12685.6|94
1703227800000|2023-12-22 06:50:00|12687.9|12686.4|12692.2|12690.7|12692.3|12690.8|12687|12685.5|209
1703228100000|2023-12-22 06:55:00|12691.9|12690.4|12687.3|12678.6|12692.6|12691.1|12687.3|12678.6|162
1703228400000|2023-12-22 07:00:00|12686.7|12677.9|12702.5|12701|12720.4|12712.7|12684.7|12677.9|750
1703228700000|2023-12-22 07:05:00|12702.4|12700.9|12698.3|12696.8|12704.8|12703.3|12697.1|12695.6|391
1703229000000|2023-12-22 07:10:00|12698.4|12696.9|12704.6|12703.1|12705.5|12704|12696|12694.5|340
1703229300000|2023-12-22 07:15:00|12705|12703.5|12693.2|12691.7|12705|12703.5|12692.6|12691.1|261
1703229600000|2023-12-22 07:20:00|12693.3|12691.8|12697.8|12696.3|12700.2|12698.7|12692.4|12690.9|267
1703229900000|2023-12-22 07:25:00|12697.9|12696.4|12698|12696.5|12698.2|12696.7|12694.4|12692.9|235
1703230200000|2023-12-22 07:30:00|12697.9|12696.4|12706.3|12704.8|12706.3|12704.8|12697.3|12695.8|205
1703230500000|2023-12-22 07:35:00|12706.5|12705|12694.2|12692.7|12707.2|12705.7|12693|12691.5|254
1703230800000|2023-12-22 07:40:00|12694.3|12692.8|12694.3|12692.8|12697|12695.5|12691.2|12689.7|258
1703231100000|2023-12-22 07:45:00|12694.4|12692.9|12698.4|12696.9|12698.6|12697.1|12693.8|12692.3|233
1703231400000|2023-12-22 07:50:00|12698.5|12697|12692.2|12690.7|12699.3|12697.8|12692|12690.5|122
1703231700000|2023-12-22 07:55:00|12691.6|12690.1|12695.3|12693.8|12699.2|12697.7|12691.6|12690.1|288
1703232000000|2023-12-22 08:00:00|12695.4|12693.9|12695.5|12694|12697.8|12696.3|12692.5|12691|364
1703232300000|2023-12-22 08:05:00|12696.2|12694.7|12693.9|12692.4|12700.2|12698.7|12690.2|12688.7|362
1703232600000|2023-12-22 08:10:00|12694|12692.5|12694.1|12692.6|12697|12695.5|12691.3|12689.8|402
1703232900000|2023-12-22 08:15:00|12694.7|12693.2|12695|12693.5|12698|12696.5|12693.1|12691.6|343
1703233200000|2023-12-22 08:20:00|12694.9|12693.4|12695.4|12693.9|12703.1|12701.6|12693.4|12691.9|338
1703233500000|2023-12-22 08:25:00|12695.3|12693.8|12695.6|12694.1|12697.2|12695.7|12691.9|12690.4|422
1703233800000|2023-12-22 08:30:00|12695.7|12694.2|12703.8|12702.3|12704.5|12703|12695.7|12694.2|413
1703234100000|2023-12-22 08:35:00|12702.8|12701.3|12704.9|12703.4|12705.2|12703.7|12701.8|12700.3|202
1703234400000|2023-12-22 08:40:00|12703.8|12702.3|12701.1|12699.6|12704.9|12703.4|12700.9|12699.4|222
1703234700000|2023-12-22 08:45:00|12701|12699.5|12699.9|12698.4|12702.3|12700.8|12698.3|12696.8|198
1703235000000|2023-12-22 08:50:00|12700|12698.5|12704|12702.5|12706.3|12704.8|12699|12697.5|227
1703235300000|2023-12-22 08:55:00|12704.1|12702.6|12702.8|12701.3|12705.3|12703.8|12700.7|12699.2|290
1703235600000|2023-12-22 09:00:00|12702.7|12701.2|12699.7|12698.2|12707.9|12706.4|12699.3|12697.8|358
1703235900000|2023-12-22 09:05:00|12699.8|12698.3|12698.7|12697.2|12701|12699.5|12697.7|12696.2|178
1703236200000|2023-12-22 09:10:00|12698.8|12697.3|12699.1|12697.6|12700.9|12699.4|12697.9|12696.4|184
1703236500000|2023-12-22 09:15:00|12699|12697.5|12699|12697.5|12700.7|12699.2|12697.7|12696.2|185
1703236800000|2023-12-22 09:20:00|12699.4|12697.9|12699.7|12698.2|12700.3|12698.8|12698.8|12697.3|141
1703237100000|2023-12-22 09:25:00|12699.8|12698.3|12698|12696.5|12699.9|12698.4|12696.5|12695|171
1703237400000|2023-12-22 09:30:00|12698.2|12696.7|12698.1|12696.6|12700.6|12699.1|12698|12696.5|244
1703237700000|2023-12-22 09:35:00|12698.2|12696.7|12703.9|12702.4|12706|12704.5|12697.8|12696.3|247
1703238000000|2023-12-22 09:40:00|12704|12702.5|12696.4|12694.9|12704.1|12702.6|12695.6|12694.1|180
1703238300000|2023-12-22 09:45:00|12696.3|12694.8|12695.8|12694.3|12697.7|12696.2|12694.3|12692.8|231
1703238600000|2023-12-22 09:50:00|12695.2|12693.7|12692.6|12691.1|12695.2|12693.7|12692|12690.5|245
1703238900000|2023-12-22 09:55:00|12692.4|12690.9|12687.5|12686|12694.7|12693.2|12683.3|12681.8|347
1703239200000|2023-12-22 10:00:00|12687.3|12685.8|12692.7|12691.2|12694.1|12692.6|12687.1|12685.6|245
1703239500000|2023-12-22 10:05:00|12692.8|12691.3|12699.7|12698.2|12699.7|12698.2|12692.7|12691.2|157
1703239800000|2023-12-22 10:10:00|12699.8|12698.3|12703.9|12702.4|12707|12705.5|12699.8|12698.3|236
1703240100000|2023-12-22 10:15:00|12703.8|12702.3|12706.9|12705.4|12707.1|12705.6|12703.5|12702|129
1703240400000|2023-12-22 10:20:00|12707|12705.5|12708|12706.5|12710|12708.5|12706.8|12705.3|126
1703240700000|2023-12-22 10:25:00|12708.1|12706.6|12715.7|12714.2|12716.2|12714.7|12708.1|12706.6|283
1703241000000|2023-12-22 10:30:00|12716|12714.5|12718|12716.5|12718.5|12717|12715|12713.5|241
1703241300000|2023-12-22 10:35:00|12717.1|12715.6|12716.9|12715.4|12717.1|12715.6|12714.9|12713.4|148
1703241600000|2023-12-22 10:40:00|12717|12715.5|12718.8|12717.3|12719|12717.5|12713.6|12712.1|166
1703241900000|2023-12-22 10:45:00|12718.7|12717.2|12717.2|12715.7|12719.7|12718.2|12715.9|12714.4|179
1703242200000|2023-12-22 10:50:00|12717.1|12715.6|12719.1|12717.6|12719.1|12717.6|12714.9|12713.4|97
1703242500000|2023-12-22 10:55:00|12718.8|12717.3|12720|12718.5|12721.8|12720.3|12717|12715.5|173
1703242800000|2023-12-22 11:00:00|12719.9|12718.4|12721|12719.5|12722.3|12720.8|12719|12717.5|183
1703243100000|2023-12-22 11:05:00|12721.8|12720.3|12726.1|12724.6|12728.4|12726.9|12721.4|12719.9|313
1703243400000|2023-12-22 11:10:00|12726.2|12724.7|12735.9|12734.4|12735.9|12734.4|12726.2|12724.7|279
1703243700000|2023-12-22 11:15:00|12735.8|12734.3|12737.5|12736|12739.8|12738.3|12732.9|12731.4|289
1703244000000|2023-12-22 11:20:00|12738.4|12736.9|12743|12741.5|12744.1|12742.6|12735.4|12733.9|221
1703244300000|2023-12-22 11:25:00|12743.2|12741.7|12739.6|12738.1|12744.2|12742.7|12738|12736.5|272
1703244600000|2023-12-22 11:30:00|12739.8|12738.3|12737.6|12736.1|12741.2|12739.7|12736.3|12734.8|286
1703244900000|2023-12-22 11:35:00|12737.7|12736.2|12740.3|12738.8|12743.6|12742.1|12735.9|12734.4|225
1703245200000|2023-12-22 11:40:00|12740.2|12738.7|12737.1|12735.6|12741.3|12739.8|12736.2|12734.7|286
1703245500000|2023-12-22 11:45:00|12737|12735.5|12736|12734.5|12737.7|12736.2|12734.3|12732.8|244
1703245800000|2023-12-22 11:50:00|12735.9|12734.4|12736.2|12734.7|12740.2|12738.7|12733.3|12731.8|196
1703246100000|2023-12-22 11:55:00|12736.1|12734.6|12734.4|12732.9|12738.1|12736.6|12734.1|12732.6|253
1703246400000|2023-12-22 12:00:00|12735|12733.5|12739|12737.5|12739.9|12738.4|12735|12733.5|227
1703246700000|2023-12-22 12:05:00|12738.9|12737.4|12742|12740.5|12742.8|12741.3|12737.9|12736.4|195
1703247000000|2023-12-22 12:10:00|12741.9|12740.4|12733.2|12731.7|12741.9|12740.4|12733|12731.5|258
1703247300000|2023-12-22 12:15:00|12733.5|12732|12732.4|12730.9|12733.9|12732.4|12731.9|12730.4|174
1703247600000|2023-12-22 12:20:00|12732.6|12731.1|12732.2|12730.7|12733|12731.5|12729.4|12727.9|204
1703247900000|2023-12-22 12:25:00|12732.1|12730.6|12731.8|12730.3|12736.4|12734.9|12730.7|12729.2|298
1703248200000|2023-12-22 12:30:00|12731.9|12730.4|12728.6|12727.1|12737|12735.5|12726.9|12725.4|278
1703248500000|2023-12-22 12:35:00|12728.8|12727.3|12725.5|12724|12731.2|12729.7|12725|12723.5|254
1703248800000|2023-12-22 12:40:00|12725.6|12724.1|12724.7|12723.2|12726.8|12725.3|12723.6|12722.1|279
1703249100000|2023-12-22 12:45:00|12724.5|12723|12714.8|12713.3|12724.7|12723.2|12713|12711.5|288
1703249400000|2023-12-22 12:50:00|12714.9|12713.4|12715|12713.5|12718.4|12716.9|12714.9|12713.4|230
1703249700000|2023-12-22 12:55:00|12715.1|12713.6|12718.8|12717.3|12718.9|12717.4|12711.3|12709.8|332
1703250000000|2023-12-22 13:00:00|12718.9|12717.4|12719.2|12717.7|12720.9|12719.4|12717.8|12716.3|426
1703250300000|2023-12-22 13:05:00|12719.7|12718.2|12720.1|12718.6|12722.2|12720.7|12719.5|12718|245
1703250600000|2023-12-22 13:10:00|12720.2|12718.7|12718.3|12716.8|12720.7|12719.2|12717.2|12715.7|272
1703250900000|2023-12-22 13:15:00|12718.2|12716.7|12728.2|12726.7|12729|12727.5|12718.2|12716.7|304
1703251200000|2023-12-22 13:20:00|12728.5|12727|12719.5|12718|12730.5|12729|12719.1|12717.6|397
1703251500000|2023-12-22 13:25:00|12719.4|12717.9|12727.9|12721.9|12728|12725.7|12718.1|12716.6|405
1703251800000|2023-12-22 13:30:00|12727.6|12721.6|12707.4|12705.9|12731.8|12726.9|12693.8|12692.3|1396
1703252100000|2023-12-22 13:35:00|12707.7|12706.2|12715.1|12713.6|12721.4|12719.9|12707.2|12705.7|1016
1703252400000|2023-12-22 13:40:00|12715|12713.5|12723.8|12722.3|12725.4|12723.9|12713.8|12712.3|847
1703252700000|2023-12-22 13:45:00|12723.6|12722.1|12723.8|12722.3|12727.4|12725.9|12718.4|12716.9|908
1703253000000|2023-12-22 13:50:00|12723.4|12721.9|12737.3|12735.8|12738.3|12736.8|12721.8|12720.3|735
1703253300000|2023-12-22 13:55:00|12736.7|12735.2|12735.7|12734.2|12737.1|12735.6|12732.6|12731.1|487
1703253600000|2023-12-22 14:00:00|12736|12734.5|12742.2|12740.7|12742.5|12741|12734.2|12732.7|710
1703253900000|2023-12-22 14:05:00|12742.1|12740.6|12738.8|12737.3|12745.1|12743.6|12738.8|12737.3|623
1703254200000|2023-12-22 14:10:00|12739|12737.5|12725.4|12723.9|12739.3|12737.8|12725|12723.5|496
1703254500000|2023-12-22 14:15:00|12725.3|12723.8|12723.2|12721.7|12728.5|12727|12721|12719.5|350
1703254800000|2023-12-22 14:20:00|12723.1|12721.6|12721.2|12719.7|12724.3|12722.2|12717.6|12716.1|273
1703255100000|2023-12-22 14:25:00|12721.1|12719.6|12727.5|12726|12727.9|12726.4|12719.8|12718.3|534
1703255400000|2023-12-22 14:30:00|12727.6|12726.1|12728.2|12726.7|12729.8|12728.3|12724.8|12723.3|688
1703255700000|2023-12-22 14:35:00|12728.3|12726.8|12728.2|12726.7|12731.1|12729.6|12723.7|12722.2|737
1703256000000|2023-12-22 14:40:00|12728.3|12726.8|12736.8|12735.3|12738.2|12736.7|12727.8|12726.3|542
1703256300000|2023-12-22 14:45:00|12736.7|12735.2|12737.8|12736.3|12738.3|12736.8|12733.2|12731.7|418
1703256600000|2023-12-22 14:50:00|12738.1|12736.6|12731.8|12730.3|12740.1|12738.6|12731.4|12729.9|443
1703256900000|2023-12-22 14:55:00|12731.9|12730.4|12733.1|12726.5|12738.4|12736.9|12731.9|12726.5|406
1703257200000|2023-12-22 15:00:00|12735.7|12729.4|12733.5|12732|12737|12735.5|12727.5|12726|784
1703257500000|2023-12-22 15:05:00|12733.8|12732.3|12729.1|12727.6|12736.5|12735|12727.6|12726.1|588
1703257800000|2023-12-22 15:10:00|12728.9|12727.4|12734|12732.5|12736.2|12734.7|12728.5|12727|537
1703258100000|2023-12-22 15:15:00|12734.1|12732.6|12733.3|12731.8|12738.3|12736.8|12729.3|12727.8|650
1703258400000|2023-12-22 15:20:00|12733.2|12731.7|12728.7|12727.2|12733.4|12731.9|12728.1|12726.6|606
1703258700000|2023-12-22 15:25:00|12728.8|12727.3|12727.6|12726.1|12729.9|12728.4|12725.5|12724|461
1703259000000|2023-12-22 15:30:00|12727.5|12726|12728.9|12727.4|12730.1|12728.6|12724.2|12722.7|580
1703259300000|2023-12-22 15:35:00|12728.3|12726.8|12727.3|12725.8|12732.5|12731|12726.3|12724.8|519
1703259600000|2023-12-22 15:40:00|12727.4|12725.9|12729.9|12728.4|12732.1|12730.6|12726.6|12725.1|370
1703259900000|2023-12-22 15:45:00|12730|12728.5|12719.7|12718.2|12730|12728.5|12719.3|12717.8|485
1703260200000|2023-12-22 15:50:00|12719.8|12718.3|12719.2|12717.7|12723.2|12721.7|12718.2|12716.7|429
1703260500000|2023-12-22 15:55:00|12719|12717.5|12716.6|12715.1|12719.3|12717.8|12712.4|12710.9|623
1703260800000|2023-12-22 16:00:00|12716.3|12714.8|12715.7|12714.2|12719|12717.5|12714.4|12712.9|557
1703261100000|2023-12-22 16:05:00|12715.6|12714.1|12716.8|12715.3|12718.2|12716.7|12712.2|12710.7|533
1703261400000|2023-12-22 16:10:00|12717.2|12715.7|12722.6|12721.1|12725.5|12724|12716.3|12714.8|454
1703261700000|2023-12-22 16:15:00|12722.5|12721|12722.3|12720.8|12725.6|12724.1|12721.1|12719.6|375
1703262000000|2023-12-22 16:20:00|12721.9|12720.4|12717.2|12715.7|12722.1|12720.6|12714.9|12713.4|440
1703262300000|2023-12-22 16:25:00|12717.1|12715.6|12722.4|12720.9|12725.5|12724|12715.7|12714.2|461
1703262600000|2023-12-22 16:30:00|12722.5|12721|12727.8|12726.3|12729.4|12727.9|12722.5|12721|317
1703262900000|2023-12-22 16:35:00|12727.4|12725.9|12723.8|12722.3|12728.6|12727.1|12722.2|12720.7|362
1703263200000|2023-12-22 16:40:00|12724.1|12722.6|12721.5|12720|12724.2|12722.7|12718.2|12716.7|450
1703263500000|2023-12-22 16:45:00|12721.3|12719.8|12711.4|12709.9|12721.3|12719.8|12710.2|12708.7|531
1703263800000|2023-12-22 16:50:00|12711.5|12710|12716.7|12715.2|12717.7|12716.2|12711|12709.5|509
1703264100000|2023-12-22 16:55:00|12716.9|12715.4|12719.8|12718.3|12720|12718.5|12712.8|12711.3|573
1703264400000|2023-12-22 17:00:00|12719.9|12718.4|12712|12710.5|12722.5|12721|12711.8|12710.3|474
1703264700000|2023-12-22 17:05:00|12712.1|12710.6|12705|12703.5|12713.1|12711.6|12702.7|12701.2|309
1703265000000|2023-12-22 17:10:00|12705.1|12703.6|12700.9|12699.4|12705.6|12704.1|12700.3|12698.8|462
1703265300000|2023-12-22 17:15:00|12701|12699.5|12702|12700.5|12703.8|12702.3|12700|12698.5|287
1703265600000|2023-12-22 17:20:00|12701.7|12700.2|12700.6|12699.1|12704.7|12703.2|12699.3|12697.8|363
1703265900000|2023-12-22 17:25:00|12700.7|12699.2|12698.9|12697.4|12701.8|12700.3|12698.8|12697.3|290
1703266200000|2023-12-22 17:30:00|12699|12697.5|12701|12699.5|12702.8|12701.3|12698.9|12697.4|268
1703266500000|2023-12-22 17:35:00|12700.9|12699.4|12703.6|12702.1|12705.7|12704.2|12700.8|12699.3|388
1703266800000|2023-12-22 17:40:00|12703.5|12702|12707.2|12705.7|12707.3|12705.8|12703|12701.5|456
1703267100000|2023-12-22 17:45:00|12707.6|12706.1|12706.2|12704.7|12709.2|12707.7|12705.9|12704.4|257
1703267400000|2023-12-22 17:50:00|12706.3|12704.8|12708.1|12706.6|12709.2|12707.7|12704.5|12703|428
1703267700000|2023-12-22 17:55:00|12708.5|12707|12709.8|12708.3|12710.3|12708.8|12706.5|12705|326
1703268000000|2023-12-22 18:00:00|12709.9|12708.4|12704.5|12703|12709.9|12708.4|12703.7|12702.2|326
1703268300000|2023-12-22 18:05:00|12704.4|12702.9|12704.6|12703.1|12705.9|12704.4|12702.8|12701.3|275
1703268600000|2023-12-22 18:10:00|12704.7|12703.2|12707.5|12706|12708.6|12707.1|12704.6|12703.1|282
1703268900000|2023-12-22 18:15:00|12707.3|12705.8|12707.7|12706.2|12708.8|12707.3|12705.8|12704.3|294
1703269200000|2023-12-22 18:20:00|12707.8|12706.3|12709.8|12708.3|12710.8|12709.3|12707.4|12705.9|249
1703269500000|2023-12-22 18:25:00|12709.7|12708.2|12707.4|12705.9|12710.8|12709.3|12707.3|12704.8|278
1703269800000|2023-12-22 18:30:00|12707.2|12705.7|12705.6|12704.1|12710|12708.5|12705.4|12703.9|244
1703270100000|2023-12-22 18:35:00|12705.4|12703.9|12704.8|12703.3|12707|12705.5|12704.6|12703.1|161
1703270400000|2023-12-22 18:40:00|12704.5|12703|12705.8|12704.3|12706.4|12704.9|12702.8|12701.3|229
1703270700000|2023-12-22 18:45:00|12705.9|12704.4|12705.5|12704|12706.5|12705|12703.9|12702.4|194
1703271000000|2023-12-22 18:50:00|12705.4|12703.9|12705|12703.5|12707.9|12706.4|12704.1|12702.6|223
1703271300000|2023-12-22 18:55:00|12705.1|12703.6|12704.2|12702.7|12706.2|12704.7|12703.7|12702.2|257
1703271600000|2023-12-22 19:00:00|12704.1|12702.6|12699.8|12698.3|12704.3|12702.8|12699.3|12697.8|221
1703271900000|2023-12-22 19:05:00|12699.9|12698.4|12695.3|12693.8|12700|12698.5|12693.6|12692.1|530
1703272200000|2023-12-22 19:10:00|12695.1|12693.6|12695.1|12693.6|12696.3|12694.8|12692.5|12691|435
1703272500000|2023-12-22 19:15:00|12694.8|12693.3|12693.5|12692|12695.9|12694.4|12691.2|12689.7|476
1703272800000|2023-12-22 19:20:00|12693.4|12691.9|12693|12691.5|12696.7|12695.2|12691|12689.5|487
1703273100000|2023-12-22 19:25:00|12693.1|12691.6|12692|12690.5|12693.1|12691.6|12691.1|12689.6|443
1703273400000|2023-12-22 19:30:00|12692.1|12690.6|12691.7|12690.2|12696.5|12695|12691|12689.5|437
1703273700000|2023-12-22 19:35:00|12691.8|12690.3|12696|12694.5|12696.1|12694.6|12691.6|12690.1|253
1703274000000|2023-12-22 19:40:00|12696.1|12694.6|12699.7|12698.2|12699.8|12698.3|12696|12694.5|269
1703274300000|2023-12-22 19:45:00|12699.6|12698.1|12698.5|12697|12703.1|12701.6|12698|12696.5|240
1703274600000|2023-12-22 19:50:00|12698.4|12696.9|12699.9|12698.4|12701|12699.5|12698.3|12696.8|201
1703274900000|2023-12-22 19:55:00|12700|12698.5|12704|12702.5|12704|12702.5|12699.9|12698.4|202
1703275200000|2023-12-22 20:00:00|12703.8|12702.3|12703.7|12702.2|12704.5|12703|12701.6|12700.1|315
1703275500000|2023-12-22 20:05:00|12703.8|12702.3|12702.6|12701.1|12705.5|12704|12702.3|12700.8|246
1703275800000|2023-12-22 20:10:00|12702.5|12701|12703|12701.5|12704|12702.5|12701.7|12700.2|218
1703276100000|2023-12-22 20:15:00|12702.9|12701.4|12699.9|12698.4|12702.9|12701.4|12698.8|12697.3|227
1703276400000|2023-12-22 20:20:00|12699.8|12698.3|12699.9|12698.4|12701.1|12699.6|12698.5|12697|223
1703276700000|2023-12-22 20:25:00|12700|12698.5|12703|12701.5|12703.1|12701.6|12698.2|12696.7|240
1703277000000|2023-12-22 20:30:00|12703.1|12701.6|12700|12698.5|12703.2|12701.7|12699.9|12698.4|230
1703277300000|2023-12-22 20:35:00|12699.8|12698.3|12698|12696.5|12700.2|12698.7|12697.1|12695.6|158
1703277600000|2023-12-22 20:40:00|12697.8|12696.3|12700.9|12699.4|12701.1|12699.6|12696.8|12695.3|252
1703277900000|2023-12-22 20:45:00|12700.8|12699.3|12701.9|12700.4|12703.1|12701.6|12700.8|12699.3|186
1703278200000|2023-12-22 20:50:00|12702|12700.5|12704.9|12703.4|12705.6|12704.1|12701.7|12700.2|279
1703278500000|2023-12-22 20:55:00|12704.8|12703.3|12703.8|12702.3|12706.1|12704.6|12703.8|12702.3|276
1703278800000|2023-12-22 21:00:00|12703.7|12702.2|12702.5|12701|12704.4|12702.9|12702.5|12700.9|230
1703279100000|2023-12-22 21:05:00|12702.6|12701.1|12703.9|12702.4|12704.1|12702.6|12701.8|12700.3|235
1703279400000|2023-12-22 21:10:00|12704|12702.5|12701|12699|12704.2|12702.6|12700.5|12698.6|255
1703279700000|2023-12-22 21:15:00|12700.9|12699.1|12698.7|12697.2|12701.4|12699.6|12698.6|12697|282
1703280000000|2023-12-22 21:20:00|12698.8|12697.3|12698.7|12697.2|12700|12698.4|12698.5|12696.6|238
1703280300000|2023-12-22 21:25:00|12698.6|12697.1|12701.4|12699.3|12702.5|12700.6|12697.8|12695.9|389
1703280600000|2023-12-22 21:30:00|12700.9|12699.2|12698.4|12696.8|12700.9|12699.2|12698.1|12696.4|571
1703280900000|2023-12-22 21:35:00|12698.5|12697|12698.2|12696.7|12699.5|12697.6|12698|12696.5|237
1703281200000|2023-12-22 21:40:00|12698.3|12696.8|12698.4|12696.7|12698.9|12697.1|12697.9|12696.4|238
1703281500000|2023-12-22 21:45:00|12698.3|12696.6|12700.8|12698.7|12701.4|12699.4|12698.2|12696.5|439
1703281800000|2023-12-22 21:50:00|12700.7|12698.8|12699.8|12697|12701|12699.5|12698.4|12696.1|202
1703282100000|2023-12-22 21:55:00|12700.3|12696.6|12701|12689.4|12703.9|12697.4|12698.6|12688.3|351
1703538000000|2023-12-25 21:00:00|12702|12681|12702|12681|12702.5|12681.5|12702|12681|3
1703538300000|2023-12-25 21:05:00|12701|12680|12701|12680|12701|12680|12701|12680|1
1703538900000|2023-12-25 21:15:00|12701.5|12680.5|12701|12680|12701.5|12680.5|12701|12680|2
1703539200000|2023-12-25 21:20:00|12701.5|12680.5|12701|12680|12701.5|12680.5|12701|12680|2
1703539500000|2023-12-25 21:25:00|12701.5|12680.5|12699|12680|12701.5|12680.5|12699|12679.9|3
1703539800000|2023-12-25 21:30:00|12700.4|12679.4|12699|12680|12700.4|12680|12699|12679.4|2
1703540100000|2023-12-25 21:35:00|12700.4|12679.4|12699|12680|12700.4|12680|12699|12679.3|3
1703540400000|2023-12-25 21:40:00|12701||12701||12701||12701||1
1703540700000|2023-12-25 21:45:00|12698.5|12682.5|12696.3|12685.3|12698.5|12685.3|12696|12682.5|3
1703541000000|2023-12-25 21:50:00|12696.5|12685.5|12696.5|12685.5|12696.9|12685.9|12696|12685|5
1703541300000|2023-12-25 21:55:00|12697|12685.1|12697|12685.1|12697|12685.1|12697|12685.1|1
1703541600000|2023-12-25 22:00:00|12696.4|12684.5|12698.6|12686.7|12698.6|12686.7|12695|12683.1|10
1703541900000|2023-12-25 22:05:00|12698|12686.1|12698.3|12686.4|12698.3|12686.4|12698|12686.1|2
1703542200000|2023-12-25 22:10:00|12698.6|12686.7|12698.4|12686.5|12698.6|12686.7|12698.4|12686.5|2
1703542500000|2023-12-25 22:15:00|12698.5|12686.6|12698.5|12686.6|12698.5|12686.6|12698.5|12686.6|1
1703542800000|2023-12-25 22:20:00|12696.2|12684.3|12697.4|12685.5|12697.4|12685.5|12696.2|12684.3|5
1703543100000|2023-12-25 22:25:00|12696.4|12684.5|12697.4|12685.5|12697.5|12685.6|12696.3|12684.4|8
1703543400000|2023-12-25 22:30:00|12699.7|12687.8|12699.7|12687.8|12699.7|12687.8|12699.7|12687.8|1
1703543700000|2023-12-25 22:35:00|12697.4|12685.5|12697.2|12685.3|12699.7|12687.8|12697.2|12685.3|4
1703544000000|2023-12-25 22:40:00|12697|12685.1|12697.1|12685.2|12697.7|12685.8|12697|12685.1|9
1703544300000|2023-12-25 22:45:00|12696.9|12685|12694.8|12682.9|12697.4|12685.5|12694.6|12682.7|17
1703544600000|2023-12-25 22:50:00|12694.9|12683|12696.5|12684.6|12697.2|12685.3|12693.9|12682|31
1703544900000|2023-12-25 22:55:00|12696.2|12684.3|12698.2|12686.3|12698.3|12686.4|12696.2|12684.3|28
1703545200000|2023-12-25 23:00:00|12698.1|12686.2|12707.8|12703.5|12711.8|12703.5|12696.7|12684.8|687
1703545500000|2023-12-25 23:05:00|12707.4|12704|12708.3|12705.4|12708.5|12705.4|12705.5|12703.2|77
1703545800000|2023-12-25 23:10:00|12707.8|12705.3|12705.1|12702.2|12708.3|12705.6|12705.1|12702.1|106
1703546100000|2023-12-25 23:15:00|12705|12702.3|12706.8|12704.5|12707.1|12705.2|12703.3|12701.1|334
1703546400000|2023-12-25 23:20:00|12706.9|12704.7|12708.1|12705.9|12708.5|12706.5|12706.8|12704.5|249
1703546700000|2023-12-25 23:25:00|12707.9|12706.4|12709.7|12708.2|12709.8|12708.3|12707.9|12705.9|235
1703547000000|2023-12-25 23:30:00|12709.6|12708.1|12712|12709.9|12712.8|12710.7|12709.5|12708|134
1703547300000|2023-12-25 23:35:00|12711.8|12710.3|12712.8|12711.3|12713|12711.5|12711.5|12709.8|89
1703547600000|2023-12-25 23:40:00|12712.6|12711.1|12708.4|12706.9|12712.9|12711.4|12708.3|12706.8|118
1703547900000|2023-12-25 23:45:00|12708.3|12706.8|12705.7|12704.2|12708.3|12706.8|12705.1|12703.6|89
1703548200000|2023-12-25 23:50:00|12705.6|12704.1|12706.1|12704.6|12706.3|12704.8|12705.5|12704|38
1703548500000|2023-12-25 23:55:00|12706|12704.5|12704.5|12703|12706.3|12704.8|12704.5|12703|65
1703548800000|2023-12-26 00:00:00|12704.4|12702.9|12700.8|12699.3|12705.4|12703.9|12700.6|12699.1|98
1703549100000|2023-12-26 00:05:00|12700.7|12699.2|12701.3|12699.8|12702.1|12700.6|12700.3|12698.8|93
1703549400000|2023-12-26 00:10:00|12701.4|12699.9|12701.6|12700.1|12702.4|12700.9|12700.4|12698.9|59
1703549700000|2023-12-26 00:15:00|12701.5|12700|12701.6|12700.1|12702.3|12700.8|12700.7|12699.2|121
1703550000000|2023-12-26 00:20:00|12701.5|12700|12701|12699.5|12702|12700.5|12700.6|12699.1|48
1703550300000|2023-12-26 00:25:00|12700.9|12699.4|12704.3|12702.8|12704.4|12702.9|12700.7|12699.2|55
1703550600000|2023-12-26 00:30:00|12704.6|12703.1|12702.4|12700.9|12705|12703.5|12702.1|12700.6|73
1703550900000|2023-12-26 00:35:00|12702.5|12701|12702.3|12700.8|12702.8|12701.3|12701.5|12700|48
1703551200000|2023-12-26 00:40:00|12701.7|12700.2|12700.1|12698.6|12701.9|12700.4|12699.8|12698.3|151
1703551500000|2023-12-26 00:45:00|12700|12698.5|12702.3|12700.8|12702.4|12700.9|12700|12698.5|123
1703551800000|2023-12-26 00:50:00|12702.5|12701|12703.2|12701.7|12707|12703.2|12702.5|12699.6|125
1703552100000|2023-12-26 00:55:00|12703.1|12701.6|12702.4|12700.9|12705.3|12703.8|12702.4|12700.9|164
1703552400000|2023-12-26 01:00:00|12702.7|12701.2|12702.5|12701|12703.6|12702.1|12700.7|12699.2|191
1703552700000|2023-12-26 01:05:00|12702.6|12701.1|12706|12704.5|12706|12704.5|12702.3|12700.8|145
1703553000000|2023-12-26 01:10:00|12705.9|12704.4|12704.4|12702.9|12705.9|12704.4|12703|12701.5|205
1703553300000|2023-12-26 01:15:00|12704.2|12702.7|12703.9|12702.4|12705.2|12703.7|12702.8|12701.3|166
1703553600000|2023-12-26 01:20:00|12703.8|12702.3|12703.9|12702.4|12704.3|12702.8|12702.4|12700.9|122
1703553900000|2023-12-26 01:25:00|12703.5|12702|12705.4|12703.9|12706.4|12704.9|12702.5|12701|115
1703554200000|2023-12-26 01:30:00|12705.5|12704|12704.9|12703.4|12705.7|12704.2|12704.3|12702.8|104
1703554500000|2023-12-26 01:35:00|12705|12703.5|12702.3|12700.8|12705.3|12703.8|12702|12700.5|149
1703554800000|2023-12-26 01:40:00|12702.4|12700.9|12701.4|12699.9|12702.4|12700.9|12700.8|12699.3|114
1703555100000|2023-12-26 01:45:00|12701.3|12699.8|12701.5|12700|12701.7|12700.2|12701.2|12699.7|162
1703555400000|2023-12-26 01:50:00|12701.4|12699.9|12705.3|12703.8|12705.4|12703.9|12701.3|12699.8|167
1703555700000|2023-12-26 01:55:00|12705.4|12703.9|12706.9|12705.4|12708.1|12706.6|12704.6|12703.1|169
1703556000000|2023-12-26 02:00:00|12707|12705.5|12703.5|12702|12707.5|12706|12703.3|12701.8|229
1703556300000|2023-12-26 02:05:00|12703.6|12702.1|12703.9|12702.4|12704.3|12702.8|12703.1|12701.6|171
1703556600000|2023-12-26 02:10:00|12703.8|12702.3|12704|12702.5|12704.4|12702.9|12703.2|12701.7|105
1703556900000|2023-12-26 02:15:00|12703.9|12702.4|12703.8|12702.3|12704|12702.5|12702.9|12701.4|115
1703557200000|2023-12-26 02:20:00|12703.9|12702.4|12706.6|12705.1|12706.7|12705.2|12703.5|12702|105
1703557500000|2023-12-26 02:25:00|12706.5|12705|12707.2|12705.7|12707.4|12705.9|12706.5|12705|81
1703557800000|2023-12-26 02:30:00|12707.3|12705.8|12707.3|12705.8|12708.7|12707.2|12707.2|12705.7|170
1703558100000|2023-12-26 02:35:00|12707.4|12705.9|12706.7|12705.2|12707.4|12705.9|12704.8|12703.3|95
1703558400000|2023-12-26 02:40:00|12706.8|12705.3|12707.2|12705.7|12707.8|12706.3|12706.7|12705.2|142
1703558700000|2023-12-26 02:45:00|12707.3|12705.8|12707.5|12706|12708.4|12706.9|12707.2|12705.7|124
1703559000000|2023-12-26 02:50:00|12707.6|12706.1|12706.9|12705.4|12707.6|12706.1|12706.7|12705.2|143
1703559300000|2023-12-26 02:55:00|12707|12705.5|12706.8|12705.3|12707.9|12706.4|12706.5|12705|267
1703559600000|2023-12-26 03:00:00|12706.9|12705.4|12706.6|12705.1|12707.3|12705.8|12706.2|12704.7|116
1703559900000|2023-12-26 03:05:00|12706.7|12705.2|12708.3|12706.8|12708.4|12706.9|12706.5|12705|96
1703560200000|2023-12-26 03:10:00|12708.4|12706.9|12710.5|12709|12710.7|12709.2|12708.3|12706.8|164
1703560500000|2023-12-26 03:15:00|12710.6|12709.1|12710.8|12709.3|12710.8|12709.3|12709.4|12707.9|176
1703560800000|2023-12-26 03:20:00|12710.7|12709.2|12710.7|12709.2|12714.2|12711.3|12710.6|12707.3|105
1703561100000|2023-12-26 03:25:00|12710.8|12709.3|12711|12709.5|12711.1|12709.6|12710.4|12708.9|70
1703561400000|2023-12-26 03:30:00|12710.9|12709.4|12713.2|12711.7|12713.7|12712.2|12710.9|12709.4|96
1703561700000|2023-12-26 03:35:00|12713.3|12711.8|12712.7|12711.2|12713.8|12712.3|12712.7|12711.2|153
1703562000000|2023-12-26 03:40:00|12713|12711.5|12712.8|12711.3|12713|12711.5|12712.6|12711.1|62
1703562300000|2023-12-26 03:45:00|12712.7|12711.2|12712|12710.5|12713.6|12712.1|12712|12710.5|75
1703562600000|2023-12-26 03:50:00|12712.1|12710.6|12711.8|12710.3|12712.3|12710.8|12711.4|12709.9|88
1703562900000|2023-12-26 03:55:00|12711.9|12710.4|12712.8|12711.3|12713.6|12712.1|12711.9|12710.4|124
1703563200000|2023-12-26 04:00:00|12712.9|12711.4|12713.7|12712.2|12713.8|12712.3|12712.9|12711.4|83
1703563500000|2023-12-26 04:05:00|12713.6|12712.1|12712.5|12711|12713.6|12712.1|12712.5|12711|66
1703563800000|2023-12-26 04:10:00|12712.6|12711.1|12712.4|12710.9|12712.8|12711.3|12712|12710.5|112
1703564100000|2023-12-26 04:15:00|12712.5|12711|12710.4|12708.9|12712.5|12711|12710.3|12708.8|71
1703564400000|2023-12-26 04:20:00|12710.3|12708.8|12709.4|12707.9|12710.3|12708.8|12708.2|12706.7|101
1703564700000|2023-12-26 04:25:00|12709.3|12707.8|12708.8|12707.3|12709.3|12707.8|12708.5|12707|113
1703565000000|2023-12-26 04:30:00|12708.9|12707.4|12709.6|12708.1|12709.7|12708.2|12708.4|12706.9|78
1703565300000|2023-12-26 04:35:00|12709.5|12708|12710.2|12708.7|12710.2|12708.7|12709.3|12707.8|69
1703565600000|2023-12-26 04:40:00|12710.3|12708.8|12709.8|12708.3|12710.4|12708.9|12709.6|12708.1|92
1703565900000|2023-12-26 04:45:00|12709.7|12708.2|12708.3|12706.8|12710.2|12708.7|12707.8|12706.3|120
1703566200000|2023-12-26 04:50:00|12708.4|12706.9|12708.7|12707.2|12709.3|12707.8|12708.1|12706.6|74
1703566500000|2023-12-26 04:55:00|12708.6|12707.1|12709.4|12707.9|12709.7|12708.2|12707.5|12706|210
1703566800000|2023-12-26 05:00:00|12709.3|12707.8|12709.3|12707.8|12709.5|12708|12708.3|12706.8|86
1703567100000|2023-12-26 05:05:00|12709.4|12707.9|12710.2|12708.7|12710.4|12708.9|12709.2|12707.7|126
1703567400000|2023-12-26 05:10:00|12710.3|12708.8|12710.7|12709.2|12710.8|12709.3|12709.6|12708.1|47
1703567700000|2023-12-26 05:15:00|12710.6|12709.1|12709.9|12708.4|12710.7|12709.2|12709.4|12707.9|73
1703568000000|2023-12-26 05:20:00|12709.8|12708.3|12709.7|12708.2|12710|12708.5|12709.4|12707.9|107
1703568300000|2023-12-26 05:25:00|12709.6|12708.1|12710.6|12709.1|12711|12709.5|12709.5|12708|137
1703568600000|2023-12-26 05:30:00|12710.5|12709|12710.8|12709.3|12711.4|12709.9|12710.4|12708.9|132
1703568900000|2023-12-26 05:35:00|12710.7|12709.2|12710.3|12708.8|12711.1|12709.6|12709.5|12708|137
1703569200000|2023-12-26 05:40:00|12710.4|12708.9|12708.3|12706.8|12710.4|12708.9|12708.3|12706.8|163
1703569500000|2023-12-26 05:45:00|12708.4|12706.9|12707.3|12705.8|12708.9|12707.4|12706.9|12705.4|164
1703569800000|2023-12-26 05:50:00|12707.2|12705.7|12705.7|12704.2|12707.4|12705.9|12705|12703.5|173
1703570100000|2023-12-26 05:55:00|12705.9|12704.4|12706.6|12705.1|12707.5|12706|12705.5|12704|176
1703570400000|2023-12-26 06:00:00|12706.7|12705.2|12705.3|12703.8|12706.9|12705.4|12705.2|12703.7|147
1703570700000|2023-12-26 06:05:00|12705.2|12703.7|12705.5|12704|12706|12704.5|12703.9|12702.4|119
1703571000000|2023-12-26 06:10:00|12705.4|12703.9|12706.4|12704.9|12706.5|12705|12705.3|12703.8|130
1703571300000|2023-12-26 06:15:00|12706.3|12704.8|12704.6|12703.1|12706.4|12704.9|12704.5|12703|129
1703571600000|2023-12-26 06:20:00|12704.8|12703.3|12705.9|12704.4|12706.7|12705.2|12704.8|12703.3|44
1703571900000|2023-12-26 06:25:00|12706.2|12704.7|12707.7|12706.2|12708.7|12707.2|12706.2|12704.7|137
1703572200000|2023-12-26 06:30:00|12707.8|12706.3|12707.6|12706.1|12708.7|12707.2|12707.4|12705.9|127
1703572500000|2023-12-26 06:35:00|12707.5|12706|12707.6|12706.1|12708.2|12706.7|12706.4|12704.9|94
1703572800000|2023-12-26 06:40:00|12707.7|12706.2|12708.5|12707|12709|12707.5|12707.5|12706|94
1703573100000|2023-12-26 06:45:00|12708.4|12706.9|12706.9|12705.4|12708.6|12707.1|12705.7|12704.2|155
1703573400000|2023-12-26 06:50:00|12707.2|12705.7|12703.7|12702.2|12707.4|12705.9|12703.7|12702.2|91
1703573700000|2023-12-26 06:55:00|12703.8|12702.3|12703|12701.5|12703.9|12702.4|12702.8|12701.3|76
1703574000000|2023-12-26 07:00:00|12702.8|12701.3|12701.8|12700.3|12702.8|12701.3|12699.7|12698.2|244
1703574300000|2023-12-26 07:05:00|12701.9|12700.4|12700.8|12699.3|12702.9|12701.4|12700.3|12698.8|221
1703574600000|2023-12-26 07:10:00|12701.8|12700.3|12695.5|12694|12702.6|12701.1|12695.5|12694|137
1703574900000|2023-12-26 07:15:00|12695.4|12693.9|12694.6|12693.1|12695.5|12694|12692.7|12691.2|130
1703575200000|2023-12-26 07:20:00|12694.5|12693|12693.2|12691.7|12694.6|12693.1|12691.1|12689.6|146
1703575500000|2023-12-26 07:25:00|12693.3|12691.8|12694.4|12692.9|12694.5|12693|12692|12690.5|118
1703575800000|2023-12-26 07:30:00|12694.5|12693|12695.6|12694.1|12695.9|12694.4|12694.3|12692.8|105
1703576100000|2023-12-26 07:35:00|12695.5|12694|12697.6|12696.1|12698.4|12696.9|12695.5|12694|110
1703576400000|2023-12-26 07:40:00|12697.5|12696|12696.8|12695.3|12697.8|12696.3|12696.2|12694.7|130
1703576700000|2023-12-26 07:45:00|12697|12695.5|12696|12694.5|12697|12695.5|12694|12692.5|107
1703577000000|2023-12-26 07:50:00|12696.1|12694.6|12694.8|12693.3|12698.7|12697.2|12694.7|12693.2|167
1703577300000|2023-12-26 07:55:00|12694.7|12693.2|12695.9|12694.4|12696.9|12695.4|12694.7|12693.2|134
1703577600000|2023-12-26 08:00:00|12695.8|12694.3|12696.2|12694.7|12698.4|12696.9|12694.3|12692.8|240
1703577900000|2023-12-26 08:05:00|12696.1|12694.6|12696.5|12695|12697.3|12695.8|12695.3|12694|160
1703578200000|2023-12-26 08:10:00|12696.4|12694.9|12699|12697.5|12701|12699.5|12695.7|12694.2|148
1703578500000|2023-12-26 08:15:00|12699.6|12698.1|12701.7|12700.2|12702.4|12700.9|12699.2|12697.7|151
1703578800000|2023-12-26 08:20:00|12701.8|12700.3|12701.6|12700.1|12703|12701.5|12700.8|12699.3|122
1703579100000|2023-12-26 08:25:00|12701.7|12700.2|12704|12702.5|12704.4|12702.9|12701.7|12700.2|171
1703579400000|2023-12-26 08:30:00|12704.1|12702.6|12703|12701.5|12704.1|12702.6|12702.4|12700.9|193
1703579700000|2023-12-26 08:35:00|12703.1|12701.6|12700.9|12699.4|12703.9|12702.4|12700.5|12699|153
1703580000000|2023-12-26 08:40:00|12701.3|12699.8|12699.9|12698.4|12701.9|12700.4|12699.6|12698.1|115
1703580300000|2023-12-26 08:45:00|12699.4|12697.9|12693.9|12692.4|12699.8|12698.3|12693.7|12692.2|194
1703580600000|2023-12-26 08:50:00|12693.8|12692.3|12689.9|12688.4|12694.7|12693.2|12688.5|12687|211
1703580900000|2023-12-26 08:55:00|12690|12688.5|12690.7|12689.2|12691|12689.5|12689.4|12687.9|184
1703581200000|2023-12-26 09:00:00|12690.5|12689|12690.7|12689.2|12690.9|12689.4|12687.6|12686.1|208
1703581500000|2023-12-26 09:05:00|12691|12689.5|12691.5|12690|12692.6|12691.1|12690.8|12689.3|123
1703581800000|2023-12-26 09:10:00|12691.3|12689.8|12691|12689.5|12692.7|12691.2|12690.4|12688.9|132
1703582100000|2023-12-26 09:15:00|12690.8|12689.3|12690.9|12689.4|12691|12689.5|12689.5|12688|83
1703582400000|2023-12-26 09:20:00|12690.8|12689.3|12693.9|12692.4|12694|12692.5|12690.7|12689.2|118
1703582700000|2023-12-26 09:25:00|12694.1|12692.6|12693.8|12692.3|12694.9|12693.4|12693|12691.5|141
1703583000000|2023-12-26 09:30:00|12693.9|12692.4|12692.7|12691.2|12694.6|12693.1|12692.7|12691.2|122
1703583300000|2023-12-26 09:35:00|12692.6|12691.1|12691|12689.5|12694|12692.5|12690.8|12689.3|84
1703583600000|2023-12-26 09:40:00|12690.9|12689.4|12688.8|12687.3|12691|12689.5|12688.3|12686.8|94
1703583900000|2023-12-26 09:45:00|12689|12687.5|12689.1|12687.6|12689.2|12687.7|12687.5|12686|128
1703584200000|2023-12-26 09:50:00|12689.2|12687.7|12691|12689.5|12691.8|12690.3|12689|12687.5|72
1703584500000|2023-12-26 09:55:00|12691.1|12689.6|12691.9|12690.4|12693.6|12692.1|12690.8|12689.3|168
1703584800000|2023-12-26 10:00:00|12692|12690.5|12692.9|12691.4|12695.4|12692.4|12691.7|12688.3|202
1703585100000|2023-12-26 10:05:00|12692.8|12691.3|12697.1|12695.6|12697.3|12695.8|12692.7|12691.2|130
1703585400000|2023-12-26 10:10:00|12697.2|12695.7|12696.6|12695.1|12697.7|12696.2|12696|12694.5|172
1703585700000|2023-12-26 10:15:00|12696.4|12694.9|12694.8|12693.3|12696.7|12695.2|12694.7|12693.2|89
1703586000000|2023-12-26 10:20:00|12694.7|12693.2|12695.7|12694.2|12695.7|12694.2|12693.5|12692|112
1703586300000|2023-12-26 10:25:00|12695.3|12693.8|12693.5|12692|12695.3|12693.8|12693|12691.5|123
1703586600000|2023-12-26 10:30:00|12693.4|12691.9|12691.6|12690.1|12693.7|12692.2|12691.4|12689.9|124
1703586900000|2023-12-26 10:35:00|12691.7|12690.2|12694.6|12693.1|12695.1|12693.6|12691.2|12689.7|148
1703587200000|2023-12-26 10:40:00|12694.7|12693.2|12697.7|12696.2|12698|12696.5|12694.5|12693|130
1703587500000|2023-12-26 10:45:00|12697.6|12696.1|12698.7|12697.2|12698.8|12697.3|12696.6|12695.1|174
1703587800000|2023-12-26 10:50:00|12698.6|12697.1|12699.5|12698|12699.9|12698.4|12696.9|12695.4|233
1703588100000|2023-12-26 10:55:00|12699.6|12698.1|12699.5|12698|12700.5|12699|12698.6|12697.1|163
1703588400000|2023-12-26 11:00:00|12699.4|12697.9|12697.9|12696.4|12700.5|12699|12697|12695.5|262
1703588700000|2023-12-26 11:05:00|12698.4|12696.9|12693.5|12692|12698.6|12697.1|12693.2|12691.7|276
1703589000000|2023-12-26 11:10:00|12693.6|12692.1|12694.1|12692.6|12695.3|12693.8|12693.1|12691.6|278
1703589300000|2023-12-26 11:15:00|12694|12692.5|12694.2|12692.7|12695.5|12694|12692.6|12691.1|314
1703589600000|2023-12-26 11:20:00|12694.1|12692.6|12693.2|12691.7|12695.6|12694.1|12692.5|12691|312
1703589900000|2023-12-26 11:25:00|12693.3|12691.8|12695.5|12694|12696.1|12694.6|12693.1|12691.6|302
1703590200000|2023-12-26 11:30:00|12695.6|12694.1|12695.9|12694.4|12696.9|12695.4|12695|12693.5|216
1703590500000|2023-12-26 11:35:00|12696|12694.5|12697|12695.5|12697|12695.5|12694.8|12693.3|323
1703590800000|2023-12-26 11:40:00|12696.9|12695.4|12696.8|12695.3|12697.7|12696.2|12695.2|12693.7|236
1703591100000|2023-12-26 11:45:00|12696.7|12695.2|12696.6|12695.1|12697.8|12696.3|12695.9|12694.4|238
1703591400000|2023-12-26 11:50:00|12696.5|12695|12695|12693.5|12697.6|12696.1|12694.5|12693|228
1703591700000|2023-12-26 11:55:00|12694.8|12693.3|12695|12693.5|12695|12693.5|12692.8|12691.3|213
1703592000000|2023-12-26 12:00:00|12694.9|12693.4|12693.4|12691.9|12695.1|12693.6|12691.9|12690.4|179
1703592300000|2023-12-26 12:05:00|12693.5|12692|12693.3|12691.8|12693.6|12692.1|12691.3|12689.8|255
1703592600000|2023-12-26 12:10:00|12693.2|12691.7|12693|12691.5|12694.1|12692.6|12692.9|12691.4|183
1703592900000|2023-12-26 12:15:00|12693.2|12691.7|12694.3|12692.8|12694.6|12693.1|12692.8|12691.3|218
1703593200000|2023-12-26 12:20:00|12694.2|12692.7|12692|12690.5|12694.2|12692.7|12691.8|12690.3|187
1703593500000|2023-12-26 12:25:00|12691.9|12690.4|12692.4|12690.9|12693.6|12692.1|12691.9|12690.4|128
1703593800000|2023-12-26 12:30:00|12692.2|12690.7|12694.1|12692.6|12694.3|12692.8|12692.2|12690.7|159
1703594100000|2023-12-26 12:35:00|12694.2|12692.7|12694|12692.5|12696.7|12693.4|12693|12689.7|169
1703594400000|2023-12-26 12:40:00|12693.9|12692.4|12687|12685.5|12694|12692.5|12686.7|12685.2|177
1703594700000|2023-12-26 12:45:00|12686.9|12685.4|12686|12684.5|12687.4|12685.9|12685.3|12683.8|154
1703595000000|2023-12-26 12:50:00|12686.2|12684.7|12690.2|12688.7|12690.2|12688.7|12686.2|12684.7|209
1703595300000|2023-12-26 12:55:00|12690.3|12688.8|12691.8|12690.3|12694|12692.5|12690.3|12688.8|299
1703595600000|2023-12-26 13:00:00|12691.9|12690.4|12693.9|12692.4|12695.2|12693.7|12691.5|12690|247
1703595900000|2023-12-26 13:05:00|12694|12692.5|12696.8|12695.3|12697.4|12695.9|12693.9|12692.4|167
1703596200000|2023-12-26 13:10:00|12697|12695.5|12696|12694.5|12700.5|12699|12695.9|12694.4|196
1703596500000|2023-12-26 13:15:00|12695.9|12694.4|12703.9|12702.4|12703.9|12702.4|12695.7|12694.2|282
1703596800000|2023-12-26 13:20:00|12703.8|12702.3|12712.8|12711.3|12712.8|12711.3|12703.8|12702.3|337
1703597100000|2023-12-26 13:25:00|12712.7|12711.2|12709.2|12707.7|12712.8|12711.3|12708.7|12707.2|307
1703597400000|2023-12-26 13:30:00|12709.1|12707.6|12709.4|12707.9|12711.8|12710.3|12707.7|12706.2|294
1703597700000|2023-12-26 13:35:00|12709.3|12707.8|12706.3|12704.8|12710|12708.5|12705.5|12704|293
1703598000000|2023-12-26 13:40:00|12706.2|12704.7|12706|12704.5|12706.9|12705.4|12704.1|12702.6|274
1703598300000|2023-12-26 13:45:00|12706.1|12704.6|12703.9|12702.4|12706.1|12704.6|12703.2|12701.7|262
1703598600000|2023-12-26 13:50:00|12703.8|12702.3|12705|12703.5|12705|12703.5|12701.6|12700.1|273
1703598900000|2023-12-26 13:55:00|12704.9|12703.4|12705|12703.5|12709.2|12707.7|12704.9|12703.4|213
1703599200000|2023-12-26 14:00:00|12704.9|12703.4|12705.9|12704.4|12706.7|12705.2|12704.6|12703.1|336
1703599500000|2023-12-26 14:05:00|12706.1|12704.6|12707.2|12705.7|12707.3|12705.8|12702.4|12700.9|267
1703599800000|2023-12-26 14:10:00|12707.3|12705.8|12712.1|12710.6|12712.4|12710.9|12707.2|12705.7|196
1703600100000|2023-12-26 14:15:00|12712|12710.5|12711.7|12710.2|12713.4|12711.9|12711|12709.5|251
1703600400000|2023-12-26 14:20:00|12711.8|12710.3|12715.7|12714.2|12715.9|12714.4|12711.3|12709.8|182
1703600700000|2023-12-26 14:25:00|12715.8|12714.3|12714.4|12712.9|12719|12717.5|12714.3|12712.8|270
1703601000000|2023-12-26 14:30:00|12714.2|12712.7|12719.3|12717.8|12719.8|12718.3|12713.3|12711.8|529
1703601300000|2023-12-26 14:35:00|12719.2|12717.7|12716.8|12715.3|12719.2|12717.7|12714.8|12713.3|394
1703601600000|2023-12-26 14:40:00|12716.5|12715|12717|12715.5|12719|12717.5|12716.2|12714.7|333
1703601900000|2023-12-26 14:45:00|12717.1|12715.6|12713.9|12712.4|12717.8|12716.3|12713.1|12711.6|341
1703602200000|2023-12-26 14:50:00|12713.8|12712.3|12710.7|12709.2|12714.7|12713.2|12710.7|12709.2|319
1703602500000|2023-12-26 14:55:00|12711.4|12709.9|12708.8|12707.3|12711.9|12710.4|12703.7|12702.2|328
1703602800000|2023-12-26 15:00:00|12709|12707.5|12713.2|12711.7|12713.2|12711.7|12706.9|12705.4|237
1703603100000|2023-12-26 15:05:00|12713.3|12711.8|12719.4|12717.9|12720|12718.5|12713.3|12711.8|285
1703603400000|2023-12-26 15:10:00|12719.3|12717.8|12717.8|12716.3|12720.9|12719.4|12717.6|12716.1|262
1703603700000|2023-12-26 15:15:00|12717.9|12716.4|12716|12714.5|12718.7|12717.2|12715.7|12714.2|222
1703604000000|2023-12-26 15:20:00|12716.1|12714.6|12712.1|12710.6|12716.8|12715.3|12711.9|12710.4|160
1703604300000|2023-12-26 15:25:00|12711.8|12710.3|12709.7|12708.2|12712.2|12710.7|12708.2|12706.7|281
1703604600000|2023-12-26 15:30:00|12710|12708.5|12706.4|12704.9|12710.8|12709.3|12706.2|12704.7|289
1703604900000|2023-12-26 15:35:00|12706.6|12705.1|12708.7|12707.2|12710.7|12709.2|12706.6|12705.1|234
1703605200000|2023-12-26 15:40:00|12708.4|12706.9|12706.3|12704.8|12710.2|12708.7|12705.4|12703.9|252
1703605500000|2023-12-26 15:45:00|12706|12704.5|12705.8|12704.3|12707.7|12706.2|12704.6|12703.1|280
1703605800000|2023-12-26 15:50:00|12706.1|12704.6|12705.2|12703.7|12706.1|12704.6|12703.4|12701.9|223
1703606100000|2023-12-26 15:55:00|12705.3|12703.8|12705.7|12704.2|12706.1|12704.6|12704.6|12703.1|309
1703606400000|2023-12-26 16:00:00|12705.8|12704.3|12707.4|12705.9|12708|12706.5|12705.1|12703.6|272
1703606700000|2023-12-26 16:05:00|12707.8|12706.3|12707.7|12706.2|12710.5|12709|12707|12705.5|237
1703607000000|2023-12-26 16:10:00|12707.8|12706.3|12708.3|12706.8|12709.2|12707.7|12706.9|12705.4|156
1703607300000|2023-12-26 16:15:00|12708.4|12706.9|12704.2|12702.7|12709|12707.5|12703.3|12701.8|171
1703607600000|2023-12-26 16:20:00|12704.1|12702.6|12704.9|12703.4|12705.5|12704|12703.7|12702.2|185
1703607900000|2023-12-26 16:25:00|12704.8|12703.3|12707.9|12706.4|12708.2|12706.7|12704|12702.5|207
1703608200000|2023-12-26 16:30:00|12707.8|12706.3|12711.5|12710|12713|12711.5|12707.3|12705.8|202
1703608500000|2023-12-26 16:35:00|12711.6|12710.1|12711.7|12710.2|12712.2|12710.7|12710.8|12709.3|172
1703608800000|2023-12-26 16:40:00|12711.8|12710.3|12711.2|12709.7|12713.6|12712.1|12710.5|12709|160
1703609100000|2023-12-26 16:45:00|12711.4|12709.9|12708.5|12707|12712.2|12710.7|12708.5|12707|184
1703609400000|2023-12-26 16:50:00|12708.3|12706.8|12709.8|12708.3|12710|12708.5|12707.9|12706.4|180
1703609700000|2023-12-26 16:55:00|12709.9|12708.4|12708|12706.5|12709.9|12708.4|12707.8|12706.3|205
1703610000000|2023-12-26 17:00:00|12708.1|12706.6|12703.2|12701.7|12708.1|12706.6|12702.8|12701.3|342
1703610300000|2023-12-26 17:05:00|12703.3|12701.8|12707.6|12706.1|12707.9|12706.4|12703.1|12701.6|177
1703610600000|2023-12-26 17:10:00|12707.3|12705.8|12708.9|12707.4|12709.2|12707.7|12707.3|12705.8|143
1703610900000|2023-12-26 17:15:00|12708.8|12707.3|12708.9|12707.4|12710.2|12708.7|12707.8|12706.3|171
1703611200000|2023-12-26 17:20:00|12709|12707.5|12708.9|12707.4|12710|12708.5|12707.5|12706|167
1703611500000|2023-12-26 17:25:00|12708.8|12707.3|12709.2|12707.7|12709.6|12708.1|12708.7|12707.2|143
1703611800000|2023-12-26 17:30:00|12709.4|12707.9|12705.9|12704.4|12709.6|12708.1|12705.8|12704.3|169
1703612100000|2023-12-26 17:35:00|12705.7|12704.2|12703.8|12702.3|12706.7|12705.2|12703.6|12702.1|125
1703612400000|2023-12-26 17:40:00|12703.9|12702.4|12704.9|12703.4|12706.3|12704.8|12703.8|12702.3|105
1703612700000|2023-12-26 17:45:00|12705|12703.5|12707.1|12705.6|12707.3|12705.8|12704.7|12703.2|107
1703613000000|2023-12-26 17:50:00|12707|12705.5|12707.7|12706.2|12708.4|12706.9|12705.6|12704.1|168
1703613300000|2023-12-26 17:55:00|12707.6|12706.1|12707.6|12706.1|12707.9|12706.4|12705.6|12704.1|178
1703613600000|2023-12-26 18:00:00|12707.7|12706.2|12708.8|12707.3|12710.5|12709|12706.5|12705|313
1703613900000|2023-12-26 18:05:00|12708.7|12707.2|12709|12707.5|12710.1|12708.6|12706.8|12705.3|149
1703614200000|2023-12-26 18:10:00|12708.9|12707.4|12708.9|12707.4|12710.9|12709.4|12707.3|12705.8|136
1703614500000|2023-12-26 18:15:00|12707.9|12706.4|12707.1|12705.6|12708.1|12706.6|12706.1|12704.6|129
1703614800000|2023-12-26 18:20:00|12707|12705.5|12709.9|12708.4|12710.9|12709.4|12706.6|12705.1|177
1703615100000|2023-12-26 18:25:00|12710.6|12709.1|12709.8|12708.3|12710.7|12709.2|12707.8|12706.3|179
1703615400000|2023-12-26 18:30:00|12709.9|12708.4|12709|12707.5|12712.1|12710.6|12708.9|12707.4|201
1703615700000|2023-12-26 18:35:00|12708.9|12707.4|12709|12707.5|12709.9|12708.4|12707.1|12705.6|230
1703616000000|2023-12-26 18:40:00|12708.8|12707.3|12708|12706.5|12709.7|12708.2|12707.5|12706|107
1703616300000|2023-12-26 18:45:00|12708.1|12706.6|12708.9|12707.4|12710|12708.5|12707.8|12706.3|166
1703616600000|2023-12-26 18:50:00|12709|12707.5|12708|12706.5|12710.2|12708.7|12706.9|12705.4|179
1703616900000|2023-12-26 18:55:00|12708.1|12706.6|12709.1|12707.6|12709.9|12708.4|12708|12706.5|224
1703617200000|2023-12-26 19:00:00|12709|12707.5|12713.5|12712|12714|12712.5|12709|12707.5|234
1703617500000|2023-12-26 19:05:00|12713.7|12712.2|12715.5|12714|12715.7|12714.2|12713.7|12712.2|121
1703617800000|2023-12-26 19:10:00|12715.6|12714.1|12713.4|12711.9|12716|12714.5|12713.1|12711.6|188
1703618100000|2023-12-26 19:15:00|12713.3|12711.8|12714.7|12713.2|12715.8|12714.3|12713.2|12711.7|132
1703618400000|2023-12-26 19:20:00|12714.8|12713.3|12717.2|12715.7|12718.1|12716.6|12714.7|12713.2|220
1703618700000|2023-12-26 19:25:00|12717.5|12716|12716.7|12715.2|12718.4|12716.9|12716.7|12715.2|212
1703619000000|2023-12-26 19:30:00|12716.9|12715.4|12717.8|12716.3|12718|12716.5|12716.7|12715.2|177
1703619300000|2023-12-26 19:35:00|12717.7|12716.2|12720|12718.5|12722|12720.5|12716.9|12715.4|151
1703619600000|2023-12-26 19:40:00|12719.9|12718.4|12717.6|12716.1|12721.5|12720|12716.7|12715.2|258
1703619900000|2023-12-26 19:45:00|12717.7|12716.2|12720.9|12719.4|12721.4|12719.9|12717.6|12716.1|181
1703620200000|2023-12-26 19:50:00|12721|12719.5|12721.6|12720.1|12722.1|12720.6|12719.7|12718.2|173
1703620500000|2023-12-26 19:55:00|12721.4|12719.9|12723.7|12722.2|12724.6|12723.1|12720.4|12718.9|260
1703620800000|2023-12-26 20:00:00|12722.8|12721.3|12722.9|12721.4|12724.8|12723.3|12722.6|12721.1|173
1703621100000|2023-12-26 20:05:00|12723.3|12721.8|12723.2|12721.7|12725.9|12724.4|12722.8|12721.3|174
1703621400000|2023-12-26 20:10:00|12723.1|12721.6|12723.9|12722.4|12726.7|12723.3|12722.7|12719.8|184
1703621700000|2023-12-26 20:15:00|12723.8|12722.3|12724.7|12723.2|12726.6|12723.3|12723.2|12719.6|175
1703622000000|2023-12-26 20:20:00|12724.8|12723.3|12726.9|12725.4|12727.9|12726.4|12724.3|12722.8|138
1703622300000|2023-12-26 20:25:00|12727.6|12726.1|12727.3|12725.8|12727.9|12726.4|12726.2|12724.7|124
1703622600000|2023-12-26 20:30:00|12727.4|12725.9|12730.1|12728.6|12730.1|12728.6|12726.3|12724.8|120
1703622900000|2023-12-26 20:35:00|12730.3|12728.8|12728.9|12727.4|12731.1|12729.6|12727.4|12725.9|133
1703623200000|2023-12-26 20:40:00|12728.7|12727.2|12728|12726.5|12729.2|12727.7|12727.4|12725.9|130
1703623500000|2023-12-26 20:45:00|12728.1|12726.6|12729.7|12728.2|12731|12729.5|12727.8|12726.3|180
1703623800000|2023-12-26 20:50:00|12729.6|12728.1|12728.6|12727.1|12729.6|12728.1|12727|12725.5|159
1703624100000|2023-12-26 20:55:00|12728.7|12727.2|12726.8|12725.3|12729|12727.5|12726.1|12724.6|282
1703624400000|2023-12-26 21:00:00|12726.9|12725.4|12727.1|12725.6|12727.3|12725.8|12725.8|12724.3|146
1703624700000|2023-12-26 21:05:00|12727.2|12725.7|12729.1|12727.6|12729.2|12727.7|12726.9|12725.4|61
1703625000000|2023-12-26 21:10:00|12729.2|12727.7|12730|12728.5|12730.1|12728.6|12729.1|12727.6|63
1703625300000|2023-12-26 21:15:00|12729.9|12728.4|12728|12726.5|12730.5|12729|12728|12726.5|87
1703625600000|2023-12-26 21:20:00|12727.7|12726.2|12726|12724.5|12727.9|12726.4|12726|12724.5|87
1703625900000|2023-12-26 21:25:00|12726.2|12724.7|12726.6|12725.1|12727|12725.5|12725.6|12724.1|91
1703626200000|2023-12-26 21:30:00|12726.7|12725.2|12726.2|12724.7|12727.1|12725.6|12726.1|12724.6|131
1703626500000|2023-12-26 21:35:00|12726.1|12724.6|12724.4|12722.9|12726.1|12724.6|12724.1|12722.6|103
1703626800000|2023-12-26 21:40:00|12724.3|12722.8|12724.1|12722.6|12724.4|12722.9|12723.4|12721.9|51
1703627100000|2023-12-26 21:45:00|12724.2|12722.7|12724.2|12722.7|12724.2|12722.7|12724|12722.5|35
1703627400000|2023-12-26 21:50:00|12724.1|12722.6|12726.1|12724.6|12726.1|12724.6|12724.1|12722.6|42
1703627700000|2023-12-26 21:55:00|12726.6|12724.2|12728.9|12721.6|12729.2|12724.2|12726.4|12717.6|129
1703628000000|2023-12-26 22:00:00|12730.2|12718.3|12730.3|12718.4|12730.9|12719.8|12729.5|12717.6|7
1703628300000|2023-12-26 22:05:00|12730.9|12719|12730.4|12718.5|12731|12719.1|12730.4|12718.5|5
1703628600000|2023-12-26 22:10:00|12730.5|12718.6|12729.3|12717.8|12730.6|12718.8|12729.3|12717.8|7
1703628900000|2023-12-26 22:15:00|12729.4|12717.9|12727.9|12716|12729.4|12718.3|12727.9|12716|30
1703629200000|2023-12-26 22:20:00|12726.7|12714.8|12726.3|12714.4|12726.8|12714.9|12722.5|12710.6|39
1703629500000|2023-12-26 22:25:00|12726.2|12714.3|12726.9|12715|12726.9|12715|12726.1|12714.2|30
1703629800000|2023-12-26 22:30:00|12726.8|12714.9|12725.2|12713.3|12727.9|12719.4|12724.9|12713|83
1703630100000|2023-12-26 22:35:00|12725.3|12713.4|12726.4|12714.5|12732.2|12720.3|12724.9|12713|78
1703630400000|2023-12-26 22:40:00|12726.7|12714.8|12728.6|12716.7|12729.1|12717.2|12724.6|12712.7|49
1703630700000|2023-12-26 22:45:00|12728.8|12716.9|12728.9|12717|12729|12717.1|12728.5|12716.6|85
1703631000000|2023-12-26 22:50:00|12729|12717.1|12729.1|12717.2|12729.2|12717.3|12728.9|12717|34
1703631300000|2023-12-26 22:55:00|12729.3|12717.4|12728.4|12717|12729.4|12717.5|12727.9|12716.6|54
1703631600000|2023-12-26 23:00:00|12728.2|12716.7|12729.8|12726.4|12731.6|12727.3|12728.1|12716.2|111
1703631900000|2023-12-26 23:05:00|12729.4|12726.8|12729.7|12727.6|12729.8|12728.3|12729|12726.8|47
1703632200000|2023-12-26 23:10:00|12729.6|12728.2|12730.4|12728.9|12730.6|12729.1|12728.9|12727.4|81
1703632500000|2023-12-26 23:15:00|12730.3|12728.8|12729.8|12728.3|12731|12729.5|12729.8|12728.3|54
1703632800000|2023-12-26 23:20:00|12729.5|12728|12729.8|12728.3|12729.9|12728.4|12728.7|12727.2|64
1703633100000|2023-12-26 23:25:00|12730|12728.5|12730.3|12728.8|12730.3|12728.8|12729.8|12728.3|53
1703633400000|2023-12-26 23:30:00|12730.2|12728.7|12729.9|12728.4|12730.3|12728.8|12729.1|12727.6|63
1703633700000|2023-12-26 23:35:00|12730|12728.5|12730.6|12729.1|12730.6|12729.1|12728.9|12727.4|54
1703634000000|2023-12-26 23:40:00|12730.3|12728.8|12729.1|12727.6|12730.8|12729.3|12729|12727.5|69
1703634300000|2023-12-26 23:45:00|12729|12727.5|12728|12726.5|12729.3|12727.8|12727.9|12726.4|82
1703634600000|2023-12-26 23:50:00|12728.1|12726.6|12727|12725.5|12728.1|12726.6|12727|12725.5|87
1703634900000|2023-12-26 23:55:00|12726.9|12725.4|12727.1|12725.6|12727.5|12726|12726.7|12725.2|56
1703635200000|2023-12-27 00:00:00|12726.9|12725.4|12727.2|12725.7|12727.9|12726.4|12726.8|12725.3|74
1703635500000|2023-12-27 00:05:00|12727.1|12725.6|12725.7|12724.2|12727.3|12725.8|12725.1|12723.6|91
1703635800000|2023-12-27 00:10:00|12725.6|12724.1|12722.8|12721.3|12725.6|12724.1|12722|12720.5|89
1703636100000|2023-12-27 00:15:00|12722.9|12721.4|12721.9|12720.4|12723.1|12721.6|12721.8|12720.3|71
1703636400000|2023-12-27 00:20:00|12721.7|12720.2|12718.9|12717.4|12722.6|12721.1|12718.8|12717.3|127
1703636700000|2023-12-27 00:25:00|12718.8|12717.3|12717.9|12716.4|12720.5|12717.4|12717.3|12713.3|96
1703637000000|2023-12-27 00:30:00|12718|12716.5|12720.7|12719.2|12721|12719.5|12717.8|12716.3|85
1703637300000|2023-12-27 00:35:00|12720.6|12719.1|12720.4|12718.9|12721.2|12719.7|12719.9|12718.4|87
1703637600000|2023-12-27 00:40:00|12720.5|12719|12719.3|12717.8|12720.5|12719|12718.8|12717.3|193
1703637900000|2023-12-27 00:45:00|12719.2|12717.7|12718.9|12718|12720.2|12718.7|12718.7|12717.3|111
1703638200000|2023-12-27 00:50:00|12718.8|12717.9|12724.6|12723.1|12724.8|12723.3|12718.6|12717.3|199
1703638500000|2023-12-27 00:55:00|12725.3|12723.8|12722.2|12720.7|12725.6|12724.1|12721.3|12719.8|223
1703638800000|2023-12-27 01:00:00|12722.3|12720.8|12722|12720.5|12724.4|12722.9|12721.3|12719.8|182
1703639100000|2023-12-27 01:05:00|12722.1|12720.6|12720.9|12719.4|12722.3|12720.8|12720.1|12718.6|187
1703639400000|2023-12-27 01:10:00|12721.1|12719.6|12721.3|12719.8|12722.2|12720.7|12721.1|12719.6|117
1703639700000|2023-12-27 01:15:00|12721.4|12719.9|12719.2|12717.7|12721.6|12720.1|12719.1|12717.6|140
1703640000000|2023-12-27 01:20:00|12719.1|12717.6|12719|12717.5|12720|12718.5|12718.2|12716.7|170
1703640300000|2023-12-27 01:25:00|12718.6|12717.1|12718.8|12717.3|12719.4|12717.9|12718.1|12716.6|113
1703640600000|2023-12-27 01:30:00|12718.2|12716.7|12718.9|12717.4|12720.9|12719.4|12717.3|12715.8|153
1703640900000|2023-12-27 01:35:00|12718.8|12717.3|12719|12717.5|12719.3|12717.8|12717.9|12716.4|128
1703641200000|2023-12-27 01:40:00|12719.1|12717.6|12720.2|12718.7|12720.2|12718.7|12718.4|12716.9|159
1703641500000|2023-12-27 01:45:00|12722.9|12719|12720|12718.5|12723.8|12719.8|12719|12716.7|183
1703641800000|2023-12-27 01:50:00|12720.2|12718.7|12723.4|12721.9|12723.5|12722|12719.9|12718.4|95
1703642100000|2023-12-27 01:55:00|12723.8|12722.3|12725.9|12724.4|12726.1|12724.6|12723.2|12721.7|112
1703642400000|2023-12-27 02:00:00|12726|12724.5|12726.2|12724.7|12727.3|12725.8|12725.1|12723.6|128
1703642700000|2023-12-27 02:05:00|12726.3|12724.8|12723.4|12721.9|12726.3|12724.8|12723.2|12721.7|181
1703643000000|2023-12-27 02:10:00|12723.3|12721.8|12722.2|12720.7|12725.2|12723.7|12722.1|12720.6|105
1703643300000|2023-12-27 02:15:00|12722.1|12720.6|12722.3|12720.8|12723.1|12721.6|12720.8|12719.3|187
1703643600000|2023-12-27 02:20:00|12722.2|12720.7|12722.5|12721|12723.5|12722|12722.1|12720.6|151
1703643900000|2023-12-27 02:25:00|12722.6|12721.1|12723.4|12721.9|12723.5|12722|12722|12720.5|132
1703644200000|2023-12-27 02:30:00|12723.2|12721.7|12725.4|12723.9|12726.5|12725|12723.1|12721.6|179
1703644500000|2023-12-27 02:35:00|12725.5|12724|12728.4|12726.9|12728.5|12727|12725.5|12724|161
1703644800000|2023-12-27 02:40:00|12728.5|12727|12729.4|12727.9|12729.5|12728|12728|12726.5|78
1703645100000|2023-12-27 02:45:00|12729.3|12727.8|12728|12726.5|12729.6|12728.1|12727.4|12725.9|72
1703645400000|2023-12-27 02:50:00|12727.8|12726.3|12727.1|12725.6|12729.1|12727.6|12727.1|12725.6|111
1703645700000|2023-12-27 02:55:00|12727|12725.5|12727.6|12726.1|12728.2|12726.7|12726.9|12725.4|99
1703646000000|2023-12-27 03:00:00|12727.4|12725.9|12724.3|12722.8|12727.9|12726.4|12724.2|12722.7|117
1703646300000|2023-12-27 03:05:00|12724.5|12723|12723.3|12721.8|12724.7|12723.2|12723.3|12721.8|97
1703646600000|2023-12-27 03:10:00|12723.4|12721.9|12725.3|12723.8|12725.7|12724.2|12723.4|12721.9|84
1703646900000|2023-12-27 03:15:00|12725.2|12723.7|12725|12724.1|12725.5|12724.2|12724.8|12723.5|68
1703647200000|2023-12-27 03:20:00|12725.2|12724.3|12726.1|12724.6|12727.9|12726.6|12724.8|12723.8|150
1703647500000|2023-12-27 03:25:00|12726.2|12724.7|12727.1|12725.6|12727.6|12726.1|12726.1|12724.6|80
1703647800000|2023-12-27 03:30:00|12727.2|12725.7|12724.9|12723.4|12727.2|12725.7|12724.9|12723.4|104
1703648100000|2023-12-27 03:35:00|12725|12723.5|12724.2|12723.3|12725.6|12724.2|12724.1|12722.9|101
1703648400000|2023-12-27 03:40:00|12724.1|12723.2|12726.4|12724.9|12726.7|12725.3|12724|12722.8|89
1703648700000|2023-12-27 03:45:00|12726.5|12725|12726.1|12725.2|12727.4|12726|12726.1|12724.7|103
1703649000000|2023-12-27 03:50:00|12726.3|12724.8|12725|12723.5|12726.4|12725.1|12724.8|12723.3|53
1703649300000|2023-12-27 03:55:00|12725.1|12723.6|12725.3|12723.8|12725.3|12724|12724.8|12723.4|43
1703649600000|2023-12-27 04:00:00|12725.4|12723.9|12726.3|12724.8|12726.7|12725.2|12725.2|12723.7|81
1703649900000|2023-12-27 04:05:00|12726.2|12724.7|12726.4|12724.9|12726.4|12724.9|12725.8|12724.6|33
1703650200000|2023-12-27 04:10:00|12726.3|12724.8|12728.1|12726.6|12728.4|12726.9|12726.3|12724.8|123
1703650500000|2023-12-27 04:15:00|12728.2|12726.7|12729.1|12727.6|12729.3|12727.8|12728.1|12726.6|74
1703650800000|2023-12-27 04:20:00|12729.2|12727.7|12729.3|12727.8|12730.1|12728.6|12729|12727.5|60
1703651100000|2023-12-27 04:25:00|12729.6|12728.1|12729.3|12727.8|12730.3|12728.8|12729.1|12727.6|78
1703651400000|2023-12-27 04:30:00|12729.4|12727.9|12729|12728.1|12730.1|12728.7|12729|12727.8|65
1703651700000|2023-12-27 04:35:00|12729.1|12728.2|12729.4|12727.9|12730.1|12728.8|12729|12727.8|62
1703652000000|2023-12-27 04:40:00|12729.6|12728.1|12729.9|12728.4|12730.1|12728.6|12729.3|12727.8|62
1703652300000|2023-12-27 04:45:00|12729.7|12728.2|12729.5|12728|12730.1|12728.6|12729.3|12727.8|95
1703652600000|2023-12-27 04:50:00|12729.4|12727.9|12730.9|12729.4|12731.2|12729.7|12729.4|12727.9|97
1703652900000|2023-12-27 04:55:00|12730.8|12729.3|12731.6|12730.1|12732.1|12730.6|12730.5|12729|84
1703653200000|2023-12-27 05:00:00|12731.5|12730|12732.4|12730.9|12732.4|12730.9|12730.9|12729.4|93
1703653500000|2023-12-27 05:05:00|12732.5|12731|12732.5|12731|12732.5|12731|12730.9|12729.4|60
1703653800000|2023-12-27 05:10:00|12732.4|12730.9|12733|12731.5|12733.4|12731.9|12732.4|12730.9|67
1703654100000|2023-12-27 05:15:00|12732.9|12731.4|12732.2|12730.7|12733.1|12731.6|12731.9|12730.6|40
1703654400000|2023-12-27 05:20:00|12732.1|12730.6|12731|12729.5|12732.2|12730.7|12730.5|12729|55
1703654700000|2023-12-27 05:25:00|12730.9|12729.4|12729.3|12727.8|12731|12729.5|12729.1|12727.6|46
1703655000000|2023-12-27 05:30:00|12729.4|12727.9|12728.2|12726.7|12729.4|12727.9|12727.9|12726.4|96
1703655300000|2023-12-27 05:35:00|12728.1|12726.6|12728.7|12727.2|12728.7|12727.2|12727.8|12726.3|88
1703655600000|2023-12-27 05:40:00|12729.1|12727.6|12727.9|12726.4|12730.2|12728.7|12727.1|12725.6|87
1703655900000|2023-12-27 05:45:00|12727.4|12725.9|12728.4|12726.9|12728.4|12726.9|12727|12725.8|79
1703656200000|2023-12-27 05:50:00|12728.3|12726.8|12730.2|12728.7|12730.2|12728.7|12728.3|12726.8|61
1703656500000|2023-12-27 05:55:00|12730.8|12729.3|12733.1|12731.6|12733.3|12731.8|12730.8|12729.3|98
1703656800000|2023-12-27 06:00:00|12733.2|12731.7|12732.3|12730.8|12734.3|12732.8|12732.1|12730.6|125
1703657100000|2023-12-27 06:05:00|12732.4|12730.9|12733.1|12731.6|12733.6|12732.3|12732.3|12730.8|86
1703657400000|2023-12-27 06:10:00|12733.2|12731.7|12732|12730.5|12733.2|12731.7|12731.6|12730.1|112
1703657700000|2023-12-27 06:15:00|12731.9|12730.4|12730.3|12728.8|12732.1|12730.6|12729.9|12728.4|246
1703658000000|2023-12-27 06:20:00|12730.2|12728.7|12732.1|12730.6|12733.2|12732|12730.2|12728.7|129
1703658300000|2023-12-27 06:25:00|12732.2|12730.7|12733.4|12731.9|12734.3|12732.8|12732.1|12730.6|113
1703658600000|2023-12-27 06:30:00|12733.6|12732.1|12732.7|12731.2|12734.2|12732.7|12732|12730.5|145
1703658900000|2023-12-27 06:35:00|12732.6|12731.1|12732|12730.5|12733.3|12731.8|12731.1|12729.6|111
1703659200000|2023-12-27 06:40:00|12731.9|12730.4|12731.9|12730.4|12733.1|12731.6|12731.4|12729.9|127
1703659500000|2023-12-27 06:45:00|12732|12730.5|12730.2|12728.7|12732|12730.5|12729.3|12727.8|98
1703659800000|2023-12-27 06:50:00|12730.1|12728.6|12730.3|12728.8|12731.4|12729.9|12729.8|12728.3|122
1703660100000|2023-12-27 06:55:00|12730.5|12729|12731.3|12729.8|12732.6|12731.1|12730.5|12729|157
1703660400000|2023-12-27 07:00:00|12731|12729.5|12732.3|12730.8|12732.4|12730.9|12727.3|12725.8|223
1703660700000|2023-12-27 07:05:00|12732.4|12730.9|12732.1|12731.2|12733.2|12731.9|12730.1|12729.2|203
1703661000000|2023-12-27 07:10:00|12732.2|12731.3|12735.3|12733.8|12736|12734.5|12732|12730.7|151
1703661300000|2023-12-27 07:15:00|12735.4|12733.9|12734.4|12732.9|12735.6|12734.1|12733.2|12731.7|164
1703661600000|2023-12-27 07:20:00|12734.3|12732.8|12733.6|12732.1|12735.4|12733.9|12733.4|12731.9|164
1703661900000|2023-12-27 07:25:00|12733.8|12732.3|12733.3|12731.8|12735.6|12734.1|12733|12731.5|201
1703662200000|2023-12-27 07:30:00|12733.4|12731.9|12733.2|12731.7|12734|12732.5|12729.1|12727.6|230
1703662500000|2023-12-27 07:35:00|12733|12731.5|12730.5|12729|12735.3|12733.8|12730.1|12728.6|239
1703662800000|2023-12-27 07:40:00|12730.4|12728.9|12730.7|12729.2|12732.2|12730.7|12728.6|12727.1|192
1703663100000|2023-12-27 07:45:00|12730.6|12729.1|12732.2|12730.7|12732.3|12730.8|12729.2|12727.7|149
1703663400000|2023-12-27 07:50:00|12732.1|12730.6|12729.8|12728.3|12732.8|12731.3|12729.8|12728.3|180
1703663700000|2023-12-27 07:55:00|12729.7|12728.2|12726.6|12725.1|12730.1|12728.6|12724.9|12723.4|250
1703664000000|2023-12-27 08:00:00|12726.5|12725|12716.5|12715|12728.7|12727.2|12714.1|12712.6|562
1703664300000|2023-12-27 08:05:00|12716.6|12715.1|12721.6|12720.1|12722.7|12721.2|12715|12713.5|452
1703664600000|2023-12-27 08:10:00|12721.7|12720.2|12722.8|12721.3|12729.5|12728|12721.2|12720|275
1703664900000|2023-12-27 08:15:00|12723|12721.5|12723|12721.5|12725.4|12723.9|12721.3|12719.8|310
1703665200000|2023-12-27 08:20:00|12723.2|12721.7|12718.3|12716.8|12723.8|12722.3|12717.8|12716.4|287
1703665500000|2023-12-27 08:25:00|12718.1|12716.6|12713.8|12712.3|12719.4|12717.9|12713.2|12711.7|326
1703665800000|2023-12-27 08:30:00|12713.9|12712.4|12707.8|12706.9|12715.3|12714.1|12707.8|12706.4|240
1703666100000|2023-12-27 08:35:00|12707.7|12706.8|12708.9|12708|12710.7|12709.8|12706.8|12705.6|180
1703666400000|2023-12-27 08:40:00|12709.1|12708.2|12711.5|12710|12713.3|12712|12708.6|12707.7|289
1703666700000|2023-12-27 08:45:00|12711.4|12709.9|12710.5|12709|12714.2|12712.7|12710.4|12708.9|167
1703667000000|2023-12-27 08:50:00|12710.3|12708.8|12706.5|12705|12710.8|12709.3|12705.6|12704.6|220
1703667300000|2023-12-27 08:55:00|12706.4|12704.9|12701.1|12700.2|12706.4|12705.2|12699.2|12697.9|205
1703667600000|2023-12-27 09:00:00|12701.4|12699.9|12706.6|12705.1|12706.7|12705.5|12701.4|12699.9|217
1703667900000|2023-12-27 09:05:00|12706.7|12705.2|12711.6|12710.1|12712.4|12710.9|12706.6|12705.1|268
1703668200000|2023-12-27 09:10:00|12711.5|12710|12714.7|12713.2|12715.1|12713.6|12710.5|12709|230
1703668500000|2023-12-27 09:15:00|12714.9|12713.4|12714.7|12713.2|12718.7|12717.2|12714.4|12713|208
1703668800000|2023-12-27 09:20:00|12714.8|12713.3|12718.6|12717.1|12719.3|12717.8|12712.4|12710.9|226
1703669100000|2023-12-27 09:25:00|12718.4|12716.9|12722.3|12721.4|12724|12722.5|12718.4|12716.9|240
1703669400000|2023-12-27 09:30:00|12722.7|12721.8|12729.5|12728|12729.7|12728.2|12722.4|12721.5|202
1703669700000|2023-12-27 09:35:00|12729.4|12727.9|12724.7|12723.2|12729.5|12728|12723.1|12721.6|249
1703670000000|2023-12-27 09:40:00|12724.6|12723.1|12720|12718.5|12725.4|12723.9|12718.7|12717.2|190
1703670300000|2023-12-27 09:45:00|12720.1|12718.6|12721.8|12720.3|12722.6|12721.1|12717.6|12716.1|192
1703670600000|2023-12-27 09:50:00|12721.7|12720.2|12723.2|12721.7|12724.2|12723.3|12721.2|12719.9|178
1703670900000|2023-12-27 09:55:00|12723.3|12721.8|12721.1|12719.6|12723.3|12721.8|12718.9|12717.5|205
1703671200000|2023-12-27 10:00:00|12721.2|12719.7|12718.1|12716.6|12721.3|12720.1|12718|12716.5|144
1703671500000|2023-12-27 10:05:00|12718|12716.5|12717|12715.5|12718.2|12716.9|12714.6|12713.1|190
1703671800000|2023-12-27 10:10:00|12717.1|12715.6|12713|12712.1|12717.6|12716.1|12712.6|12711.1|162
1703672100000|2023-12-27 10:15:00|12712.9|12712|12716.3|12714.8|12717.1|12715.6|12711.2|12709.7|162
1703672400000|2023-12-27 10:20:00|12716.2|12714.7|12718|12716.5|12718.1|12716.6|12715.7|12714.2|193
1703672700000|2023-12-27 10:25:00|12718.1|12716.6|12716.9|12715.4|12719.8|12718.9|12716.4|12714.9|241
1703673000000|2023-12-27 10:30:00|12717|12715.5|12717.1|12715.6|12718.3|12716.8|12715.2|12713.7|286
1703673300000|2023-12-27 10:35:00|12717.2|12715.7|12721.5|12720|12721.5|12720.3|12714.5|12713.6|205
1703673600000|2023-12-27 10:40:00|12721.2|12720.3|12722.4|12720.9|12723.1|12721.9|12720.9|12719.4|144
1703673900000|2023-12-27 10:45:00|12722.2|12720.7|12724|12722.5|12724.2|12723.3|12722|12720.7|124
1703674200000|2023-12-27 10:50:00|12723.9|12722.4|12727.2|12725.7|12727.5|12726.4|12723.4|12721.9|155
1703674500000|2023-12-27 10:55:00|12726.9|12726|12733.7|12732.2|12734|12733.1|12726.5|12725|216
1703674800000|2023-12-27 11:00:00|12733.6|12732.1|12727.8|12726.9|12735.3|12733.8|12727.4|12726.4|274
1703675100000|2023-12-27 11:05:00|12727.7|12726.8|12725.1|12723.6|12728.3|12727.4|12723.1|12721.6|180
1703675400000|2023-12-27 11:10:00|12725.2|12723.7|12729.5|12728|12730|12728.5|12725|12723.5|211
1703675700000|2023-12-27 11:15:00|12729.4|12727.9|12728.3|12726.8|12730.9|12729.4|12727.9|12726.6|164
1703676000000|2023-12-27 11:20:00|12728.2|12726.7|12729|12728.1|12730.4|12729|12725.8|12724.9|174
1703676300000|2023-12-27 11:25:00|12728.9|12728|12731.1|12730.2|12731.2|12730.2|12728|12726.9|130
1703676600000|2023-12-27 11:30:00|12731.3|12730.4|12729.6|12728.1|12731.4|12730.4|12727.7|12726.2|149
1703676900000|2023-12-27 11:35:00|12728.7|12727.2|12729|12728.1|12730.7|12729.4|12727.1|12725.8|205
1703677200000|2023-12-27 11:40:00|12729.1|12728.2|12733.4|12731.9|12734.8|12733.4|12727.3|12726.4|315
1703677500000|2023-12-27 11:45:00|12733.5|12732|12730|12729.1|12733.7|12732.5|12729.9|12728.6|176
1703677800000|2023-12-27 11:50:00|12729.9|12729|12735.8|12734.3|12736.7|12735.2|12729.9|12729|272
1703678100000|2023-12-27 11:55:00|12736|12734.5|12736|12734.5|12739.4|12738.4|12735.6|12734.1|218
1703678400000|2023-12-27 12:00:00|12735.8|12734.3|12735.2|12734.3|12736.9|12735.4|12732.9|12731.4|213
1703678700000|2023-12-27 12:05:00|12735.3|12734.4|12736.4|12734.9|12737.4|12736.3|12735.2|12733.7|176
1703679000000|2023-12-27 12:10:00|12736.3|12734.8|12743.5|12742|12745.8|12744.3|12736.1|12734.6|191
1703679300000|2023-12-27 12:15:00|12743.6|12742.1|12741.3|12739.8|12745.7|12744.2|12741.1|12739.6|149
1703679600000|2023-12-27 12:20:00|12741.2|12739.7|12739.3|12737.8|12743.9|12742.4|12738.5|12737|216
1703679900000|2023-12-27 12:25:00|12739.2|12737.7|12739.5|12738|12742.3|12741.1|12738.2|12736.7|189
1703680200000|2023-12-27 12:30:00|12739.9|12738.4|12739.4|12737.9|12741.5|12740|12737.3|12735.8|264
1703680500000|2023-12-27 12:35:00|12739.3|12737.8|12738.3|12736.8|12742.5|12741.1|12737.8|12736.6|228
1703680800000|2023-12-27 12:40:00|12738.2|12736.7|12733.4|12731.9|12738.4|12736.9|12733.3|12731.8|311
1703681100000|2023-12-27 12:45:00|12733.2|12731.7|12732.9|12731.4|12735.5|12734|12732.5|12731|285
1703681400000|2023-12-27 12:50:00|12732.8|12731.3|12736.2|12734.7|12736.2|12734.7|12731.9|12730.4|290
1703681700000|2023-12-27 12:55:00|12736|12734.5|12743.4|12741.9|12746.1|12744.6|12735.9|12734.4|371
1703682000000|2023-12-27 13:00:00|12743.5|12742|12742.8|12741.3|12746.2|12745.1|12741.2|12739.7|446
1703682300000|2023-12-27 13:05:00|12742.6|12741.1|12744.3|12742.8|12746|12745.1|12742.5|12741|356
1703682600000|2023-12-27 13:10:00|12744.5|12743|12749.2|12747.7|12749.9|12748.4|12743.9|12742.4|334
1703682900000|2023-12-27 13:15:00|12749.4|12747.9|12749.8|12748.3|12751.3|12749.8|12748.3|12747.2|287
1703683200000|2023-12-27 13:20:00|12749.6|12748.1|12755.3|12754.4|12758.9|12757.7|12748.9|12747.4|386
1703683500000|2023-12-27 13:25:00|12755.2|12754.3|12757.9|12756.4|12758.2|12757|12754.1|12753.2|223
1703683800000|2023-12-27 13:30:00|12758|12756.5|12755.1|12753.6|12759.5|12758.3|12754.3|12752.8|312
1703684100000|2023-12-27 13:35:00|12755|12753.5|12753.3|12751.8|12755.1|12753.6|12751.5|12750|315
1703684400000|2023-12-27 13:40:00|12753.4|12751.9|12757.4|12755.9|12758.6|12757.1|12753.1|12751.8|343
1703684700000|2023-12-27 13:45:00|12757.5|12756|12753.5|12752.6|12757.5|12756|12751.5|12750|304
1703685000000|2023-12-27 13:50:00|12753.4|12752.5|12755.5|12754.6|12756|12755.1|12751.4|12750|243
1703685300000|2023-12-27 13:55:00|12755.7|12754.8|12755.4|12753.9|12760|12759|12755.3|12753.8|391
1703685600000|2023-12-27 14:00:00|12755.5|12754|12750|12748.5|12755.9|12754.4|12747.5|12746|369
1703685900000|2023-12-27 14:05:00|12750.2|12748.7|12749.4|12748.5|12752|12750.5|12745|12743.5|391
1703686200000|2023-12-27 14:10:00|12749.5|12748.6|12746.3|12744.8|12753.4|12751.9|12746|12744.7|323
1703686500000|2023-12-27 14:15:00|12746.4|12744.9|12748.5|12747|12750.1|12748.9|12746|12744.8|204
1703686800000|2023-12-27 14:20:00|12748.6|12747.1|12754.9|12753.4|12757.3|12755.8|12748.4|12746.9|347
1703687100000|2023-12-27 14:25:00|12755|12753.5|12748.8|12747.3|12755.1|12754.2|12747|12745.5|346
1703687400000|2023-12-27 14:30:00|12749.3|12747.8|12747.1|12745.6|12751.3|12749.8|12744.8|12743.3|432
1703687700000|2023-12-27 14:35:00|12747|12745.5|12751.3|12749.8|12752.5|12751|12745.8|12744.3|323
1703688000000|2023-12-27 14:40:00|12751.4|12749.9|12759.2|12757.7|12760.7|12759.2|12751.4|12749.9|458
1703688300000|2023-12-27 14:45:00|12759.5|12758|12761.1|12759.6|12761.4|12759.9|12759|12757.5|277
1703688600000|2023-12-27 14:50:00|12761.4|12759.9|12769.1|12767.6|12769.5|12768|12760.8|12759.3|471
1703688900000|2023-12-27 14:55:00|12769.3|12767.8|12772.8|12771.3|12778.9|12777.7|12768.5|12767|681
1703689200000|2023-12-27 15:00:00|12772.7|12771.2|12773.4|12772.5|12775.2|12774|12764.9|12763.4|656
1703689500000|2023-12-27 15:05:00|12773.6|12772.7|12769.8|12768.3|12777|12776.1|12766.7|12765.2|508
1703689800000|2023-12-27 15:10:00|12770|12768.5|12766|12764.5|12772.6|12771.1|12766|12764.5|436
1703690100000|2023-12-27 15:15:00|12766.1|12764.6|12768.4|12767.5|12769.2|12767.8|12764.1|12763.2|364
1703690400000|2023-12-27 15:20:00|12768.3|12767.4|12770.1|12769.2|12773.3|12772.4|12767.1|12766.2|405
1703690700000|2023-12-27 15:25:00|12770.4|12769.5|12776.9|12776|12777.5|12776|12770|12769.1|420
1703691000000|2023-12-27 15:30:00|12777|12776.1|12781.8|12780.9|12782.3|12781|12776.7|12775.5|364
1703691300000|2023-12-27 15:35:00|12781.9|12781|12784.8|12783.3|12785.4|12784|12780.2|12778.7|392
1703691600000|2023-12-27 15:40:00|12785|12783.5|12779.4|12777.9|12786.3|12784.8|12779.2|12777.7|393
1703691900000|2023-12-27 15:45:00|12779.3|12777.8|12779.7|12778.8|12781.6|12780.1|12776.8|12775.3|461
1703692200000|2023-12-27 15:50:00|12779.8|12778.9|12782.8|12781.3|12784.2|12782.7|12778|12776.6|458
1703692500000|2023-12-27 15:55:00|12782.1|12780.6|12789.7|12788.2|12789.8|12788.3|12781.4|12779.9|642
1703692800000|2023-12-27 16:00:00|12789.3|12787.8|12791.5|12790|12794.4|12792.9|12788.9|12787.6|706
1703693100000|2023-12-27 16:05:00|12791.6|12790.1|12794|12793.1|12796.8|12795.7|12791.1|12790.1|501
1703693400000|2023-12-27 16:10:00|12794.1|12793.2|12796.2|12794.7|12796.7|12795.8|12793.8|12792.9|395
1703693700000|2023-12-27 16:15:00|12796.1|12794.6|12798.7|12797.2|12798.9|12797.4|12794.5|12793.6|320
1703694000000|2023-12-27 16:20:00|12798.8|12797.3|12799.4|12797.9|12801.2|12800|12798.2|12797.1|331
1703694300000|2023-12-27 16:25:00|12799.5|12798|12799.6|12798.1|12800.3|12799.4|12795.9|12795|336
1703694600000|2023-12-27 16:30:00|12799.7|12798.2|12794.7|12793.8|12800.7|12799.7|12794.3|12793.4|235
1703694900000|2023-12-27 16:35:00|12794.8|12793.9|12800.5|12799|12800.8|12799.8|12794.7|12793.8|335
1703695200000|2023-12-27 16:40:00|12800.4|12798.9|12796.2|12795.3|12803.1|12802.2|12796|12795.1|341
1703695500000|2023-12-27 16:45:00|12796.1|12795.2|12799.8|12798.9|12799.9|12799|12795.1|12793.7|218
1703695800000|2023-12-27 16:50:00|12799.7|12798.8|12795|12793.5|12801.2|12800.3|12793.4|12791.9|333
1703696100000|2023-12-27 16:55:00|12795.2|12793.7|12797.1|12795.6|12797.3|12795.8|12793.1|12791.6|254
1703696400000|2023-12-27 17:00:00|12797|12795.5|12793|12791.5|12797|12795.5|12791.9|12790.6|348
1703696700000|2023-12-27 17:05:00|12792.9|12791.4|12792.7|12791.2|12794|12792.5|12791|12789.5|204
1703697000000|2023-12-27 17:10:00|12792.8|12791.3|12795.5|12794|12797.8|12796.3|12792.2|12790.7|214
1703697300000|2023-12-27 17:15:00|12795.4|12793.9|12797.8|12796.3|12798.1|12796.6|12795.1|12793.6|204
1703697600000|2023-12-27 17:20:00|12797.6|12796.1|12795.1|12793.6|12800|12799|12795|12793.5|263
1703697900000|2023-12-27 17:25:00|12795|12793.5|12794.8|12793.9|12795.4|12794|12793|12791.5|207
1703698200000|2023-12-27 17:30:00|12794.9|12794|12796.3|12794.8|12798.9|12797.4|12794.8|12793.9|220
1703698500000|2023-12-27 17:35:00|12796.2|12794.7|12792|12790.5|12796.3|12794.8|12791.4|12789.9|217
1703698800000|2023-12-27 17:40:00|12791.9|12790.4|12789.7|12788.8|12793.2|12791.9|12789.7|12788.3|187
1703699100000|2023-12-27 17:45:00|12789.2|12788.3|12788.9|12787.4|12790|12789|12787.7|12786.3|148
1703699400000|2023-12-27 17:50:00|12788.8|12787.3|12790.8|12789.9|12790.9|12790|12787.7|12786.2|190
1703699700000|2023-12-27 17:55:00|12790.9|12790|12790.5|12789|12792.1|12791.2|12788.7|12787.8|175
1703700000000|2023-12-27 18:00:00|12790.2|12789.3|12790.8|12789.9|12794.1|12792.6|12789|12788.1|287
1703700300000|2023-12-27 18:05:00|12790.5|12789.6|12792.8|12791.9|12794.8|12793.3|12790|12789.1|263
1703700600000|2023-12-27 18:10:00|12792.7|12791.8|12794.3|12793.4|12797.1|12795.9|12791.9|12791|319
1703700900000|2023-12-27 18:15:00|12794.4|12793.5|12797.8|12796.3|12799|12797.8|12794.3|12793.4|244
1703701200000|2023-12-27 18:20:00|12797.5|12796|12793.9|12792.4|12797.7|12796.2|12793.4|12791.9|187
1703701500000|2023-12-27 18:25:00|12793.8|12792.3|12791|12789.5|12793.9|12792.4|12790.7|12789.4|192
1703701800000|2023-12-27 18:30:00|12791.1|12789.6|12787.6|12786.7|12792.3|12791.4|12787.6|12786.7|188
1703702100000|2023-12-27 18:35:00|12787.7|12786.8|12789.1|12788.2|12789.1|12788.2|12787|12786.1|138
1703702400000|2023-12-27 18:40:00|12789.2|12788.3|12788.8|12787.9|12790.2|12789|12787.3|12786.4|109
1703702700000|2023-12-27 18:45:00|12788.7|12787.8|12791|12790.1|12791.1|12790.2|12788.7|12787.7|136
1703703000000|2023-12-27 18:50:00|12790.9|12790|12793.4|12791.9|12794.8|12793.3|12790.8|12789.9|142
1703703300000|2023-12-27 18:55:00|12793.5|12792|12794|12792.5|12794.2|12792.9|12792.1|12791.2|173
1703703600000|2023-12-27 19:00:00|12793.9|12792.4|12784.8|12783.9|12793.9|12792.4|12784.8|12783.9|299
1703703900000|2023-12-27 19:05:00|12784.9|12784|12788.2|12787.3|12788.7|12787.8|12784|12783.1|195
1703704200000|2023-12-27 19:10:00|12787.6|12786.7|12788.1|12787.2|12788.9|12788|12786.1|12785.2|171
1703704500000|2023-12-27 19:15:00|12788.2|12787.3|12790.9|12790|12792.5|12791.3|12787.8|12786.9|147
1703704800000|2023-12-27 19:20:00|12790.4|12789.5|12793.2|12792.3|12793.6|12792.3|12789.5|12788.6|143
1703705100000|2023-12-27 19:25:00|12794.1|12793.2|12794.1|12793.2|12795.4|12794.5|12791.6|12790.1|167
1703705400000|2023-12-27 19:30:00|12793.9|12793|12798.8|12797.3|12800.5|12799|12792.4|12791.5|364
1703705700000|2023-12-27 19:35:00|12798.6|12797.1|12801.4|12799.9|12802.9|12801.4|12798.5|12797|362
1703706000000|2023-12-27 19:40:00|12801.3|12799.8|12797.9|12797|12801.3|12799.8|12796.7|12795.8|272
1703706300000|2023-12-27 19:45:00|12797.2|12796.3|12795.9|12794.4|12798.2|12797.3|12795.3|12793.9|161
1703706600000|2023-12-27 19:50:00|12796|12794.5|12788.5|12787|12796|12794.5|12788.5|12787|284
1703706900000|2023-12-27 19:55:00|12788.6|12787.1|12794.7|12793.2|12795.9|12794.4|12788.3|12786.8|218
1703707200000|2023-12-27 20:00:00|12795|12793.5|12795.9|12794.4|12798.9|12797.4|12794.2|12792.9|176
1703707500000|2023-12-27 20:05:00|12795.8|12794.3|12795.4|12793.9|12797.5|12796.2|12794.5|12793|239
1703707800000|2023-12-27 20:10:00|12795.3|12793.8|12792.4|12790.9|12795.6|12794.1|12792.3|12790.8|166
1703708100000|2023-12-27 20:15:00|12792.3|12790.8|12795.6|12794.1|12795.6|12794.1|12791.6|12790.1|132
1703708400000|2023-12-27 20:20:00|12796|12795.1|12795.3|12793.8|12797.4|12795.9|12794.7|12793.2|156
1703708700000|2023-12-27 20:25:00|12795.2|12793.7|12795.3|12793.8|12795.5|12794|12793.4|12791.9|181
1703709000000|2023-12-27 20:30:00|12795.4|12793.9|12797.1|12796.2|12798.8|12797.9|12794.4|12792.9|166
1703709300000|2023-12-27 20:35:00|12797.3|12796.4|12798.8|12797.9|12799.2|12798.1|12797.3|12796.4|140
1703709600000|2023-12-27 20:40:00|12798.7|12797.8|12793.4|12791.9|12800.1|12798.6|12793.2|12791.7|167
1703709900000|2023-12-27 20:45:00|12793.2|12792.3|12793.1|12791.6|12794.4|12792.9|12792.3|12790.8|190
1703710200000|2023-12-27 20:50:00|12792.5|12791|12795.3|12793.8|12796.3|12794.8|12792.2|12790.7|242
1703710500000|2023-12-27 20:55:00|12795.4|12793.9|12800.2|12799.3|12800.3|12799.4|12794.4|12793.5|283
1703710800000|2023-12-27 21:00:00|12799.9|12799|12799.6|12798.1|12801.5|12800.5|12797.4|12796.5|171
1703711100000|2023-12-27 21:05:00|12799.5|12798|12798.5|12797|12799.6|12798.3|12798.1|12796.9|116
1703711400000|2023-12-27 21:10:00|12798.4|12796.9|12798.6|12797.1|12798.7|12797.3|12797.2|12795.9|103
1703711700000|2023-12-27 21:15:00|12798.3|12797.4|12798.7|12797.2|12799.7|12798.2|12798.2|12797|130
1703712000000|2023-12-27 21:20:00|12798.8|12797.3|12799.3|12798.4|12799.7|12798.5|12798.6|12797.1|41
1703712300000|2023-12-27 21:25:00|12799.4|12798.5|12798.1|12796.6|12799.5|12798.5|12797.3|12795.8|116
1703712600000|2023-12-27 21:30:00|12798|12796.5|12799.4|12797.9|12799.5|12798.2|12797.7|12796.2|88
1703712900000|2023-12-27 21:35:00|12799.5|12798|12801.6|12800.1|12802.5|12801|12799.5|12798|130
1703713200000|2023-12-27 21:40:00|12801.5|12800|12801.3|12799.8|12802.2|12800.7|12801.1|12799.6|85
1703713500000|2023-12-27 21:45:00|12801.4|12799.9|12800.6|12799.1|12801.5|12800|12800.2|12798.7|63
1703713800000|2023-12-27 21:50:00|12800.8|12799.3|12800.4|12798.9|12801|12799.5|12800.2|12798.7|89
1703714100000|2023-12-27 21:55:00|12800.8|12798.4|12802.5|12795.1|12803|12798.4|12799.9|12793.9|108
1703714400000|2023-12-27 22:00:00|12803.1|12793.7|12802.9|12791|12803.1|12793.7|12802.9|12791|4
1703714700000|2023-12-27 22:05:00|12799.2|12787.3|12798.5|12786.6|12800.1|12788.2|12798.5|12786.6|9
1703715000000|2023-12-27 22:10:00|12798.8|12786.9|12798.7|12786.8|12799.4|12787.5|12797.7|12785.8|30
1703715300000|2023-12-27 22:15:00|12798.9|12787|12798.3|12786.4|12799.7|12787.8|12798.3|12786.4|19
1703715600000|2023-12-27 22:20:00|12798.4|12786.5|12799.4|12787.5|12799.7|12788.4|12797.9|12786|40
1703715900000|2023-12-27 22:25:00|12799.3|12787.4|12799.6|12787.7|12800|12788.8|12799.3|12787.4|24
1703716200000|2023-12-27 22:30:00|12799.5|12787.6|12800.1|12788.2|12801.1|12789.2|12798.9|12787|47
1703716500000|2023-12-27 22:35:00|12800|12788.1|12797.7|12786.8|12801.6|12789.7|12797.6|12786.6|126
1703716800000|2023-12-27 22:40:00|12797.8|12787.7|12801.1|12789.2|12802.2|12790.3|12797.7|12786.8|68
1703717100000|2023-12-27 22:45:00|12801.8|12789.9|12803.9|12792|12804.2|12792.3|12801.8|12789.9|63
1703717400000|2023-12-27 22:50:00|12804.3|12792.4|12806.6|12797.7|12807.1|12798|12803.1|12792.4|135
1703717700000|2023-12-27 22:55:00|12806.7|12797.6|12805.6|12798.2|12806.8|12798.5|12805.2|12797.3|110
1703718000000|2023-12-27 23:00:00|12805.7|12798|12802.5|12800.1|12805.7|12800.4|12801.5|12797.3|128
1703718300000|2023-12-27 23:05:00|12802|12800.5|12803|12801.5|12803|12801.5|12802|12800.5|30
1703718600000|2023-12-27 23:10:00|12802.9|12801.4|12803.1|12801.6|12803.7|12802.2|12801.7|12800.2|88
1703718900000|2023-12-27 23:15:00|12803|12801.5|12803.1|12801.6|12803.3|12801.8|12802.2|12800.7|76
1703719200000|2023-12-27 23:20:00|12803|12801.5|12802|12800.5|12803.1|12801.6|12801.6|12800.1|112
1703719500000|2023-12-27 23:25:00|12801.9|12800.4|12801.8|12800.3|12802.4|12800.9|12801.7|12800.2|69
1703719800000|2023-12-27 23:30:00|12801.7|12800.2|12800.9|12799.4|12802|12800.5|12800.7|12799.2|70
1703720100000|2023-12-27 23:35:00|12801|12799.5|12800.8|12799.3|12801.1|12799.6|12800.5|12799|63
1703720400000|2023-12-27 23:40:00|12800.9|12799.4|12801.5|12800|12802|12800.5|12800.4|12798.9|65
1703720700000|2023-12-27 23:45:00|12801.3|12799.8|12800.6|12799.1|12801.7|12800.2|12800.6|12799.1|65
1703721000000|2023-12-27 23:50:00|12800.7|12799.2|12800.8|12799.3|12801.1|12799.8|12800.3|12798.8|85
1703721300000|2023-12-27 23:55:00|12800.9|12799.4|12800.9|12799.4|12801.6|12800.1|12800.8|12799.3|61
1703721600000|2023-12-28 00:00:00|12801|12799.5|12801.5|12800|12802.1|12800.6|12799.7|12798.2|120
1703721900000|2023-12-28 00:05:00|12801.6|12800.1|12801.5|12800|12803.4|12801.9|12801|12799.5|127
1703722200000|2023-12-28 00:10:00|12801.4|12799.9|12801.6|12800.1|12802.6|12801.1|12800.6|12799.1|110
1703722500000|2023-12-28 00:15:00|12801.4|12799.9|12803.9|12802.4|12804|12802.5|12801.4|12799.9|77
1703722800000|2023-12-28 00:20:00|12803.8|12802.3|12800.7|12799.2|12803.9|12802.4|12800.3|12798.8|122
1703723100000|2023-12-28 00:25:00|12800.8|12799.3|12803.9|12802.4|12803.9|12802.4|12800.7|12799.2|68
1703723400000|2023-12-28 00:30:00|12803.8|12802.3|12804.9|12803.4|12804.9|12803.4|12803.5|12802|67
1703723700000|2023-12-28 00:35:00|12804.8|12803.3|12804.8|12803.3|12805|12803.5|12804.6|12803.1|68
1703724000000|2023-12-28 00:40:00|12804.9|12803.4|12804.9|12803.4|12805.1|12803.8|12804.4|12803.2|41
1703724300000|2023-12-28 00:45:00|12805.2|12803.7|12804.7|12803.2|12805.4|12803.9|12804.4|12802.9|84
1703724600000|2023-12-28 00:50:00|12804.8|12803.3|12804.1|12802.6|12805.1|12803.6|12803|12801.5|184
1703724900000|2023-12-28 00:55:00|12804.4|12802.9|12804|12802.5|12804.8|12803.3|12802|12800.5|145
1703725200000|2023-12-28 01:00:00|12803.7|12802.2|12803.8|12802.3|12804.5|12803|12803.1|12801.6|138
1703725500000|2023-12-28 01:05:00|12803.7|12802.2|12808.4|12806.9|12808.5|12807|12803.5|12802|115
1703725800000|2023-12-28 01:10:00|12808.5|12807|12810.9|12809.4|12810.9|12809.4|12807.7|12806.2|168
1703726100000|2023-12-28 01:15:00|12810.7|12809.2|12810.9|12809.4|12813.2|12811.7|12810.5|12809|92
1703726400000|2023-12-28 01:20:00|12810.7|12809.2|12812.9|12811.4|12812.9|12811.4|12810.7|12809.2|101
1703726700000|2023-12-28 01:25:00|12813|12811.5|12812.2|12810.7|12813.5|12812|12812|12810.5|106
1703727000000|2023-12-28 01:30:00|12812.1|12810.6|12814.1|12812.6|12814.7|12813.2|12811.7|12810.2|226
1703727300000|2023-12-28 01:35:00|12814|12812.5|12812.9|12811.4|12814.5|12813|12812.1|12810.6|246
1703727600000|2023-12-28 01:40:00|12812.4|12810.9|12812.5|12811|12813.6|12812.1|12810.4|12808.9|148
1703727900000|2023-12-28 01:45:00|12812.6|12811.1|12811.8|12810.3|12814|12812.5|12810.8|12809.3|143
1703728200000|2023-12-28 01:50:00|12811.7|12810.2|12812.7|12811.2|12813.8|12812.3|12811.6|12810.1|132
1703728500000|2023-12-28 01:55:00|12812.6|12811.1|12813.6|12812.1|12813.8|12812.3|12810.9|12809.4|155
1703728800000|2023-12-28 02:00:00|12813.5|12812|12811.3|12809.8|12813.6|12812.1|12811.1|12809.6|199
1703729100000|2023-12-28 02:05:00|12811.2|12809.7|12812.1|12810.6|12812.9|12811.4|12810.8|12809.3|161
1703729400000|2023-12-28 02:10:00|12812|12810.5|12808.1|12806.6|12814.4|12810.5|12807.4|12805.9|167
1703729700000|2023-12-28 02:15:00|12808.2|12806.7|12809.7|12808.2|12809.9|12808.4|12808.2|12806.7|84
1703730000000|2023-12-28 02:20:00|12809.9|12808.4|12809.4|12807.9|12810|12808.9|12808.7|12807.2|117
1703730300000|2023-12-28 02:25:00|12809.3|12807.8|12807.2|12805.7|12809.5|12808|12807|12805.5|75
1703730600000|2023-12-28 02:30:00|12807.1|12805.6|12806|12804.5|12807.1|12805.6|12806|12804.5|94
1703730900000|2023-12-28 02:35:00|12806.4|12804.9|12805.7|12804.8|12806.4|12804.9|12804.4|12803.1|88
1703731200000|2023-12-28 02:40:00|12805.4|12804.5|12803.8|12802.3|12805.9|12804.7|12803.5|12802.1|95
1703731500000|2023-12-28 02:45:00|12803.4|12801.9|12806.5|12805|12807.1|12805.8|12802.1|12801.2|149
1703731800000|2023-12-28 02:50:00|12806.7|12805.2|12807.7|12806.2|12807.9|12806.6|12806.5|12805|98
1703732100000|2023-12-28 02:55:00|12807.8|12806.3|12809.2|12808.3|12809.9|12808.6|12807.7|12806.2|166
1703732400000|2023-12-28 03:00:00|12809.3|12808.4|12810.7|12809.8|12810.8|12809.9|12808.3|12806.8|166
1703732700000|2023-12-28 03:05:00|12810.8|12809.3|12811.7|12810.2|12812.1|12810.6|12810.3|12808.8|207
1703733000000|2023-12-28 03:10:00|12811.5|12810.6|12813|12811.5|12813.3|12811.8|12811.4|12809.9|192
1703733300000|2023-12-28 03:15:00|12813.1|12811.6|12814|12812.5|12814.3|12812.8|12812.5|12811.3|169
1703733600000|2023-12-28 03:20:00|12813.9|12812.4|12813|12811.5|12814.5|12813.3|12812.9|12811.4|149
1703733900000|2023-12-28 03:25:00|12813.1|12811.6|12811.8|12810.3|12813.8|12812.3|12811.1|12809.6|143
1703734200000|2023-12-28 03:30:00|12811.9|12810.4|12813.8|12812.9|12814.4|12812.9|12811.7|12810.4|187
1703734500000|2023-12-28 03:35:00|12813.7|12812.8|12814.2|12812.7|12814.5|12813.3|12813.2|12811.7|132
1703734800000|2023-12-28 03:40:00|12814|12813.1|12814.8|12813.9|12815.4|12814|12813.4|12812.2|98
1703735100000|2023-12-28 03:45:00|12814.9|12814|12812.6|12811.1|12815.2|12814.1|12812.6|12811.1|90
1703735400000|2023-12-28 03:50:00|12812.5|12811|12812.9|12811.4|12814.3|12811.5|12811.4|12808.6|120
1703735700000|2023-12-28 03:55:00|12812.7|12811.2|12813.8|12812.3|12814.2|12812.7|12812.6|12811.1|96
1703736000000|2023-12-28 04:00:00|12813.7|12812.2|12812.6|12811.1|12813.7|12812.2|12810.7|12809.2|96
1703736300000|2023-12-28 04:05:00|12812.4|12810.9|12810|12808.5|12812.7|12811.2|12810|12808.5|42
1703736600000|2023-12-28 04:10:00|12809.8|12808.3|12808|12806.5|12809.9|12808.4|12808|12806.5|86
1703736900000|2023-12-28 04:15:00|12808.1|12806.6|12808.1|12806.6|12809|12807.5|12807.8|12806.3|108
1703737200000|2023-12-28 04:20:00|12808|12806.5|12807.9|12806.4|12808.1|12806.6|12806.4|12804.9|121
1703737500000|2023-12-28 04:25:00|12807.8|12806.3|12807.8|12806.3|12808.2|12806.7|12805.7|12804.2|107
1703737800000|2023-12-28 04:30:00|12807.9|12806.4|12808.2|12806.7|12809.3|12807.8|12806.9|12805.4|93
1703738100000|2023-12-28 04:35:00|12808.1|12806.6|12811.3|12809.8|12811.3|12809.8|12806.9|12805.4|134
1703738400000|2023-12-28 04:40:00|12811.1|12809.6|12811.5|12810|12812.4|12810.9|12809.2|12807.7|114
1703738700000|2023-12-28 04:45:00|12811.2|12809.7|12811.6|12810.1|12812|12810.5|12810.8|12809.3|71
1703739000000|2023-12-28 04:50:00|12811.7|12810.2|12809.7|12808.2|12812|12810.5|12809.2|12807.7|134
1703739300000|2023-12-28 04:55:00|12809.5|12808|12808.3|12806.8|12810.5|12809|12808.1|12806.6|111
1703739600000|2023-12-28 05:00:00|12808.4|12806.9|12810.1|12808.6|12810.4|12808.9|12808.2|12806.7|157
1703739900000|2023-12-28 05:05:00|12810|12808.5|12816.1|12814.6|12816.1|12814.6|12810|12808.5|149
1703740200000|2023-12-28 05:10:00|12816|12814.5|12816.4|12814.9|12817.3|12815.8|12815.4|12813.9|160
1703740500000|2023-12-28 05:15:00|12816.3|12814.8|12816.2|12814.7|12816.4|12814.9|12815.9|12814.4|70
1703740800000|2023-12-28 05:20:00|12815.9|12814.4|12815.3|12813.8|12816.5|12815|12815.3|12813.8|114
1703741100000|2023-12-28 05:25:00|12815.6|12814.1|12816|12814.5|12816.8|12815.3|12815.3|12813.8|123
1703741400000|2023-12-28 05:30:00|12815.9|12814.4|12816.1|12814.6|12817.1|12815.6|12814.8|12813.3|128
1703741700000|2023-12-28 05:35:00|12816|12814.5|12815.2|12813.7|12816.6|12815.1|12815|12813.5|229
1703742000000|2023-12-28 05:40:00|12815.1|12813.6|12812.2|12810.7|12815.4|12813.9|12812|12810.5|124
1703742300000|2023-12-28 05:45:00|12812.4|12810.9|12810.9|12809.4|12812.4|12810.9|12810.6|12809.1|115
1703742600000|2023-12-28 05:50:00|12811|12809.5|12809.8|12808.3|12812.8|12809.5|12809.6|12806.1|120
1703742900000|2023-12-28 05:55:00|12810|12808.5|12809.9|12808.4|12810.2|12808.7|12808.5|12807|166
1703743200000|2023-12-28 06:00:00|12809.8|12808.3|12813.1|12811.6|12814.3|12812.8|12809.8|12808.3|211
1703743500000|2023-12-28 06:05:00|12813|12811.5|12811.9|12810.4|12813|12811.5|12811.5|12810|218
1703743800000|2023-12-28 06:10:00|12811.5|12810|12810|12808.5|12814.4|12812.9|12809.1|12807.6|183
1703744100000|2023-12-28 06:15:00|12810.1|12808.6|12809.4|12807.9|12810.1|12808.6|12807.9|12806.4|173
1703744400000|2023-12-28 06:20:00|12809.7|12808.2|12811.3|12809.8|12813.7|12812.2|12809.6|12808.1|202
1703744700000|2023-12-28 06:25:00|12811.4|12809.9|12808.2|12806.7|12811.4|12809.9|12807.9|12806.4|160
1703745000000|2023-12-28 06:30:00|12808.1|12806.6|12808|12806.5|12809.6|12808.1|12807.8|12806.3|123
1703745300000|2023-12-28 06:35:00|12807.9|12806.4|12810.4|12808.9|12810.7|12809.2|12807.2|12805.7|126
1703745600000|2023-12-28 06:40:00|12810.3|12808.8|12810.6|12809.1|12812.8|12811.3|12809.2|12807.7|156
1703745900000|2023-12-28 06:45:00|12810.5|12809|12810|12808.5|12811.9|12810.4|12809.9|12808.4|66
1703746200000|2023-12-28 06:50:00|12810.3|12808.8|12807.8|12806.3|12811.3|12809.8|12806.3|12804.8|125
1703746500000|2023-12-28 06:55:00|12807.6|12806.1|12808|12806.5|12809.6|12808.1|12806.8|12805.3|138
1703746800000|2023-12-28 07:00:00|12807.7|12806.2|12811.9|12810.4|12813|12811.5|12806.9|12805.4|242
1703747100000|2023-12-28 07:05:00|12812|12810.5|12814.1|12812.6|12814.3|12812.8|12811.6|12810.1|265
1703747400000|2023-12-28 07:10:00|12814.2|12812.7|12819.9|12818.4|12820.9|12819.4|12814.1|12812.6|382
1703747700000|2023-12-28 07:15:00|12819.3|12817.8|12823.1|12821.6|12823.2|12821.7|12818.7|12817.2|230
1703748000000|2023-12-28 07:20:00|12823.2|12821.7|12821.6|12820.1|12823.2|12821.7|12818.8|12817.3|150
1703748300000|2023-12-28 07:25:00|12821.7|12820.2|12820.9|12819.4|12821.7|12820.2|12819.4|12817.9|150
1703748600000|2023-12-28 07:30:00|12821|12819.5|12825.3|12823.8|12828.9|12827.4|12821|12819.5|340
1703748900000|2023-12-28 07:35:00|12825.2|12823.7|12818.1|12816.6|12827.1|12825.6|12818.1|12816.6|259
1703749200000|2023-12-28 07:40:00|12818.2|12816.7|12813.5|12812|12818.8|12817.3|12813.2|12811.7|244
1703749500000|2023-12-28 07:45:00|12813.4|12811.9|12811.5|12810|12813.7|12812.2|12810|12808.5|169
1703749800000|2023-12-28 07:50:00|12811.4|12809.9|12816.6|12815.1|12817.1|12815.6|12809.5|12808|203
1703750100000|2023-12-28 07:55:00|12816.4|12814.9|12819.4|12817.9|12820.2|12818.7|12816.4|12814.9|243
1703750400000|2023-12-28 08:00:00|12819.7|12818.2|12814.2|12812.7|12819.9|12818.4|12813.6|12812.1|400
1703750700000|2023-12-28 08:05:00|12814|12812.5|12814.3|12812.8|12815.5|12814|12809.4|12807.9|294
1703751000000|2023-12-28 08:10:00|12814.2|12812.7|12811.1|12809.6|12817.4|12815.9|12809.7|12808.2|270
1703751300000|2023-12-28 08:15:00|12811|12809.5|12811.3|12809.8|12813.8|12812.3|12809.6|12808.3|301
1703751600000|2023-12-28 08:20:00|12811.1|12809.6|12818.4|12816.9|12818.6|12817.1|12809.6|12808.1|324
1703751900000|2023-12-28 08:25:00|12817.7|12816.2|12815.1|12813.6|12818.3|12816.8|12814.6|12813.1|352
1703752200000|2023-12-28 08:30:00|12815|12813.5|12805.1|12803.6|12815.2|12813.7|12800.7|12799.2|391
1703752500000|2023-12-28 08:35:00|12804.7|12803.2|12801.5|12800|12810.2|12808.7|12801.5|12800|247
1703752800000|2023-12-28 08:40:00|12802.3|12800.8|12806.3|12804.8|12807.1|12805.6|12800.4|12798.9|316
1703753100000|2023-12-28 08:45:00|12806.2|12804.7|12801.8|12800.3|12807|12805.5|12800.9|12799.4|280
1703753400000|2023-12-28 08:50:00|12802.1|12800.6|12802.6|12801.1|12805.4|12803.9|12799.3|12797.8|271
1703753700000|2023-12-28 08:55:00|12802.4|12800.9|12805.5|12804|12808.5|12807|12800.6|12799.1|261
1703754000000|2023-12-28 09:00:00|12805.4|12803.9|12805.6|12804.1|12808.6|12807.1|12804.8|12803.3|253
1703754300000|2023-12-28 09:05:00|12805.5|12804|12800.4|12798.9|12806.4|12804.9|12799.9|12798.4|330
1703754600000|2023-12-28 09:10:00|12800.6|12799.1|12794.5|12793|12801|12799.5|12792|12790.5|259
1703754900000|2023-12-28 09:15:00|12794.6|12793.1|12794.2|12792.7|12796.8|12795.3|12791.9|12790.4|188
1703755200000|2023-12-28 09:20:00|12794.4|12792.9|12793.1|12791.6|12798.1|12796.6|12792.9|12791.4|182
1703755500000|2023-12-28 09:25:00|12793|12791.5|12793.2|12791.7|12793.3|12791.8|12791.7|12790.2|183
1703755800000|2023-12-28 09:30:00|12794|12792.5|12803.4|12801.9|12803.5|12802|12794|12792.5|251
1703756100000|2023-12-28 09:35:00|12803.2|12801.7|12808.4|12806.9|12810.9|12809.4|12802.3|12800.8|467
1703756400000|2023-12-28 09:40:00|12808.2|12806.7|12811.9|12810.4|12813.5|12812|12806.2|12804.7|355
1703756700000|2023-12-28 09:45:00|12811.7|12810.2|12805.4|12803.9|12813.5|12812|12803.9|12802.4|306
1703757000000|2023-12-28 09:50:00|12805.3|12803.8|12796.3|12794.8|12805.3|12803.8|12796.2|12794.7|290
1703757300000|2023-12-28 09:55:00|12796.4|12794.9|12795.2|12793.7|12798.7|12797.2|12794.4|12792.9|353
1703757600000|2023-12-28 10:00:00|12795.3|12793.8|12799.1|12797.6|12799.2|12797.7|12793.1|12791.6|247
1703757900000|2023-12-28 10:05:00|12799.2|12797.7|12801.2|12799.7|12802.1|12800.6|12799|12797.5|302
1703758200000|2023-12-28 10:10:00|12801.8|12800.3|12801.7|12800.2|12804|12802.5|12801|12799.5|186
1703758500000|2023-12-28 10:15:00|12801.6|12800.1|12801|12799.5|12802.7|12801.2|12799.1|12797.6|220
1703758800000|2023-12-28 10:20:00|12801.1|12799.6|12801.3|12799.8|12803.2|12801.7|12800.2|12798.7|178
1703759100000|2023-12-28 10:25:00|12801.2|12799.7|12806|12804.5|12806.1|12804.6|12800.9|12799.4|157
1703759400000|2023-12-28 10:30:00|12806.1|12804.6|12797.7|12796.2|12806.1|12804.6|12797.7|12796.2|221
1703759700000|2023-12-28 10:35:00|12797.6|12796.1|12792.9|12791.4|12797.6|12796.1|12791.8|12790.3|298
1703760000000|2023-12-28 10:40:00|12793|12791.5|12792.9|12791.4|12794.9|12793.4|12791.6|12790.1|181
1703760300000|2023-12-28 10:45:00|12793|12791.5|12793.8|12792.3|12796.9|12795.4|12790.1|12788.6|263
1703760600000|2023-12-28 10:50:00|12793.9|12792.4|12795|12793.5|12799|12797.5|12793.2|12791.7|241
1703760900000|2023-12-28 10:55:00|12795.1|12793.6|12798|12796.5|12799|12797.5|12792.3|12790.8|228
1703761200000|2023-12-28 11:00:00|12798.1|12796.6|12797.9|12796.4|12799.5|12798|12797.1|12795.6|236
1703761500000|2023-12-28 11:05:00|12797.8|12796.3|12796.4|12794.9|12801.2|12799.7|12796.3|12794.8|265
1703761800000|2023-12-28 11:10:00|12796.6|12795.1|12800.3|12798.8|12800.5|12799|12795.4|12793.9|166
1703762100000|2023-12-28 11:15:00|12800.1|12798.6|12798.4|12796.9|12800.9|12799.4|12798.1|12796.6|152
1703762400000|2023-12-28 11:20:00|12798.2|12796.7|12792.3|12790.8|12798.5|12797|12791.9|12790.4|221
1703762700000|2023-12-28 11:25:00|12792.4|12790.9|12793.4|12791.9|12794.5|12793|12791.9|12790.4|187
1703763000000|2023-12-28 11:30:00|12793.3|12791.8|12792.1|12790.6|12794|12792.5|12791.8|12790.3|258
1703763300000|2023-12-28 11:35:00|12792|12790.5|12792.1|12790.6|12792.9|12791.4|12788.7|12787.2|223
1703763600000|2023-12-28 11:40:00|12791.9|12790.4|12790.2|12788.7|12792.5|12791|12789.2|12787.7|180
1703763900000|2023-12-28 11:45:00|12790.1|12788.6|12795.4|12793.9|12796.3|12794.8|12789.9|12788.4|169
1703764200000|2023-12-28 11:50:00|12795.2|12793.7|12791.4|12789.9|12795.5|12794|12789.4|12787.9|275
1703764500000|2023-12-28 11:55:00|12791.5|12790|12792.5|12791|12795.6|12794.1|12790.3|12788.8|345
1703764800000|2023-12-28 12:00:00|12792.6|12791.1|12788.7|12787.2|12792.7|12791.2|12788.5|12787|229
1703765100000|2023-12-28 12:05:00|12788.6|12787.1|12782.8|12781.3|12789.1|12787.6|12782.8|12781.3|228
1703765400000|2023-12-28 12:10:00|12782.7|12781.2|12781.8|12780.3|12783.6|12782.1|12780.1|12778.6|278
1703765700000|2023-12-28 12:15:00|12781.9|12780.4|12779|12777.5|12782.3|12780.8|12778|12776.5|220
1703766000000|2023-12-28 12:20:00|12779.1|12777.6|12775.1|12773.6|12779.5|12778|12772.2|12770.7|211
1703766300000|2023-12-28 12:25:00|12775.3|12773.8|12775.1|12773.6|12776.4|12774.9|12770|12768.5|209
1703766600000|2023-12-28 12:30:00|12774.8|12773.3|12772.5|12771|12775.2|12773.7|12769.1|12767.6|160
1703766900000|2023-12-28 12:35:00|12772.4|12770.9|12770|12768.5|12778|12776.5|12769.9|12768.4|305
1703767200000|2023-12-28 12:40:00|12769.9|12768.4|12770.5|12769|12771.5|12770|12768.6|12767.1|188
1703767500000|2023-12-28 12:45:00|12770.4|12768.9|12769.1|12767.6|12771.1|12769.6|12768.5|12767|180
1703767800000|2023-12-28 12:50:00|12769.3|12767.8|12771.2|12769.7|12773.2|12771.7|12769.1|12767.6|188
1703768100000|2023-12-28 12:55:00|12771.3|12769.8|12766.2|12764.7|12772.4|12770.9|12766|12764.5|217
1703768400000|2023-12-28 13:00:00|12766.3|12764.8|12766.4|12764.9|12767.8|12766.3|12762.2|12760.7|419
1703768700000|2023-12-28 13:05:00|12766.3|12764.8|12767|12765.5|12769.3|12767.8|12763.9|12762.4|299
1703769000000|2023-12-28 13:10:00|12767.1|12765.6|12758.2|12756.7|12767.3|12765.8|12756.2|12754.7|365
1703769300000|2023-12-28 13:15:00|12757.9|12756.4|12753.9|12752.4|12760.1|12758.6|12753.8|12752.3|345
1703769600000|2023-12-28 13:20:00|12754.4|12752.9|12755.6|12754.1|12757.3|12755.8|12754.2|12752.7|372
1703769900000|2023-12-28 13:25:00|12755.5|12754|12756.2|12753.3|12761.2|12759.7|12755.5|12753.3|343
1703770200000|2023-12-28 13:30:00|12756.3|12753.5|12769.1|12767.6|12770.3|12768.8|12756.2|12753|725
1703770500000|2023-12-28 13:35:00|12769|12767.5|12776.4|12774.9|12776.8|12775.3|12766.4|12764.9|458
1703770800000|2023-12-28 13:40:00|12776.5|12775|12764.5|12763|12776.7|12775.2|12763.2|12761.7|469
1703771100000|2023-12-28 13:45:00|12764.3|12762.8|12761.5|12760|12767.5|12766|12760.7|12759.2|368
1703771400000|2023-12-28 13:50:00|12761.7|12760.2|12754.5|12753|12762|12760.5|12754|12752.5|554
1703771700000|2023-12-28 13:55:00|12754.4|12752.9|12742.5|12741|12754.5|12753|12739.3|12737.8|666
1703772000000|2023-12-28 14:00:00|12742.6|12741.1|12743.2|12741.7|12746.2|12744.7|12738.4|12736.9|721
1703772300000|2023-12-28 14:05:00|12743.3|12741.8|12748.4|12746.9|12749.4|12747.9|12742.8|12741.3|445
1703772600000|2023-12-28 14:10:00|12748.6|12747.1|12754.7|12753.2|12755.2|12753.7|12748.4|12746.9|322
1703772900000|2023-12-28 14:15:00|12754.5|12753|12760.5|12759|12762.2|12760.7|12754.4|12752.9|321
1703773200000|2023-12-28 14:20:00|12760.7|12759.2|12760.1|12758.6|12761.9|12760.4|12759.3|12757.8|257
1703773500000|2023-12-28 14:25:00|12760.2|12758.7|12753.2|12751.7|12760.6|12759.1|12753.2|12751.7|235
1703773800000|2023-12-28 14:30:00|12753.6|12752.1|12749.1|12747.6|12757.6|12756.1|12748|12746.5|510
1703774100000|2023-12-28 14:35:00|12749.2|12747.7|12754.8|12753.3|12757.4|12755.9|12748.5|12747|499
1703774400000|2023-12-28 14:40:00|12754.9|12753.4|12750.2|12748.7|12757.2|12755.7|12746.8|12745.3|448
1703774700000|2023-12-28 14:45:00|12749.9|12748.4|12762.4|12760.9|12763.1|12761.6|12747.1|12745.6|495
1703775000000|2023-12-28 14:50:00|12762.6|12761.1|12771.8|12770.3|12771.9|12770.4|12761.4|12759.9|455
1703775300000|2023-12-28 14:55:00|12771.9|12770.4|12773|12771.5|12775.3|12773.8|12769.9|12768.4|489
1703775600000|2023-12-28 15:00:00|12772.9|12771.4|12773.1|12771.6|12776|12774.5|12772.4|12770.9|465
1703775900000|2023-12-28 15:05:00|12772.4|12770.9|12769.5|12768|12772.9|12771.4|12764.2|12762.7|459
1703776200000|2023-12-28 15:10:00|12769.6|12768.1|12766.9|12765.4|12771.6|12770.1|12764.2|12762.7|393
1703776500000|2023-12-28 15:15:00|12766.8|12765.3|12758.7|12757.2|12766.9|12765.4|12758.6|12757.1|309
1703776800000|2023-12-28 15:20:00|12758.3|12756.8|12764.1|12762.6|12765.9|12764.4|12758|12756.5|278
1703777100000|2023-12-28 15:25:00|12764.2|12762.7|12767.2|12765.7|12767.7|12766.2|12764.1|12762.6|426
1703777400000|2023-12-28 15:30:00|12767.1|12765.6|12761.9|12760.4|12767.1|12765.6|12756.1|12754.6|442
1703777700000|2023-12-28 15:35:00|12762|12760.5|12761.5|12760|12766.2|12764.7|12759.8|12758.3|390
1703778000000|2023-12-28 15:40:00|12761.6|12760.1|12763.5|12762|12766.7|12765.2|12760.7|12759.2|507
1703778300000|2023-12-28 15:45:00|12763.7|12762.2|12772.4|12770.9|12772.4|12770.9|12763.2|12761.7|438
1703778600000|2023-12-28 15:50:00|12772.9|12771.4|12766|12764.5|12773.7|12772.2|12765.4|12763.9|443
1703778900000|2023-12-28 15:55:00|12765.9|12764.4|12771.3|12770.4|12771.9|12770.9|12763.5|12762|810
1703779200000|2023-12-28 16:00:00|12771.2|12770.3|12764.3|12762.8|12771.4|12770.5|12761.3|12759.8|734
1703779500000|2023-12-28 16:05:00|12764.4|12762.9|12763.9|12762.4|12766.5|12765|12760.6|12759.1|419
1703779800000|2023-12-28 16:10:00|12763.7|12762.2|12760.1|12758.6|12766.2|12764.7|12760|12758.5|402
1703780100000|2023-12-28 16:15:00|12760.5|12759|12742.4|12740.9|12760.5|12759|12742.1|12740.6|494
1703780400000|2023-12-28 16:20:00|12742.3|12740.8|12741.4|12739.9|12746.2|12744.7|12740.6|12739.1|280
1703780700000|2023-12-28 16:25:00|12741.5|12740|12741.3|12739.8|12743.2|12741.7|12740.5|12739|277
1703781000000|2023-12-28 16:30:00|12741.2|12739.7|12744.2|12742.7|12747.8|12746.3|12740.2|12738.7|302
1703781300000|2023-12-28 16:35:00|12744.1|12742.6|12747.6|12746.1|12748.3|12746.8|12742.7|12741.2|240
1703781600000|2023-12-28 16:40:00|12747.8|12746.3|12743.3|12741.8|12747.8|12746.3|12743.3|12741.8|277
1703781900000|2023-12-28 16:45:00|12743.2|12741.7|12744|12741.2|12746|12744.5|12739.7|12738.2|240
1703782200000|2023-12-28 16:50:00|12743.9|12741.1|12740.4|12738.9|12745.1|12743.6|12739.5|12738|306
1703782500000|2023-12-28 16:55:00|12740.3|12738.8|12741.9|12740.4|12746.4|12744.9|12739.9|12738.4|380
1703782800000|2023-12-28 17:00:00|12741.8|12740.3|12740.2|12738.7|12742.5|12741|12739.6|12738.1|206
1703783100000|2023-12-28 17:05:00|12740.3|12738.8|12734.4|12732.9|12740.3|12738.8|12734|12732.5|278
1703783400000|2023-12-28 17:10:00|12735|12733.5|12734.4|12732.9|12737.1|12735.6|12733.4|12731.9|297
1703783700000|2023-12-28 17:15:00|12734.3|12732.8|12732|12730.5|12734.6|12733.1|12730.8|12729.3|203
1703784000000|2023-12-28 17:20:00|12731.9|12730.4|12730.2|12728.7|12732.6|12731.1|12729.5|12728|225
1703784300000|2023-12-28 17:25:00|12730.1|12728.6|12730.2|12728.7|12731.3|12729.8|12729.4|12727.9|155
1703784600000|2023-12-28 17:30:00|12730.3|12728.8|12737.2|12735.7|12737.5|12736|12729.4|12727.9|243
1703784900000|2023-12-28 17:35:00|12737.3|12735.8|12736.5|12735|12738|12736.5|12734.5|12733|242
1703785200000|2023-12-28 17:40:00|12736.8|12735.3|12736|12734.5|12738.2|12736.7|12734.8|12733.3|266
1703785500000|2023-12-28 17:45:00|12736.1|12734.6|12738.4|12736.9|12739.7|12738.2|12736.1|12734.6|174
1703785800000|2023-12-28 17:50:00|12738.5|12737|12742.8|12741.3|12742.9|12741.4|12737.7|12736.2|193
1703786100000|2023-12-28 17:55:00|12743.4|12741.9|12740.1|12738.6|12744.8|12743.3|12739.8|12738.3|281
1703786400000|2023-12-28 18:00:00|12740.2|12738.7|12731.5|12730|12740.6|12739.1|12728.5|12727|503
1703786700000|2023-12-28 18:05:00|12731.4|12729.9|12729.5|12728|12731.7|12730.2|12727.2|12725.7|359
1703787000000|2023-12-28 18:10:00|12729.6|12728.1|12723.5|12722|12730.4|12728.9|12723.5|12722|254
1703787300000|2023-12-28 18:15:00|12723.6|12722.1|12723.7|12722.2|12724.7|12723.2|12718.5|12717|156
1703787600000|2023-12-28 18:20:00|12723.8|12722.3|12720.3|12718.8|12725.5|12724|12719.8|12718.3|197
1703787900000|2023-12-28 18:25:00|12720.2|12718.7|12717.5|12716|12720.3|12718.8|12713.9|12712.4|245
1703788200000|2023-12-28 18:30:00|12717.4|12715.9|12715.7|12714.2|12718.5|12717|12714.3|12712.8|194
1703788500000|2023-12-28 18:35:00|12715.6|12714.1|12716.3|12714.8|12717.5|12716|12715.3|12713.8|131
1703788800000|2023-12-28 18:40:00|12716.1|12714.6|12718.4|12716.9|12718.8|12717.3|12713.4|12711.9|198
1703789100000|2023-12-28 18:45:00|12718.3|12716.8|12715.8|12714.3|12718.6|12717.1|12714.7|12713.2|190
1703789400000|2023-12-28 18:50:00|12715.7|12714.2|12719.9|12718.4|12720.8|12719.3|12714.9|12713.4|167
1703789700000|2023-12-28 18:55:00|12719.8|12718.3|12726.3|12724.8|12726.8|12725.3|12719.8|12718.3|230
1703790000000|2023-12-28 19:00:00|12726.4|12724.9|12727.6|12726.1|12729.7|12728.2|12724.9|12723.4|176
1703790300000|2023-12-28 19:05:00|12727.5|12726|12728.6|12727.1|12729.5|12728|12725.8|12724.3|145
1703790600000|2023-12-28 19:10:00|12728.4|12726.9|12724.7|12723.2|12729.6|12728.1|12724.6|12723.1|190
1703790900000|2023-12-28 19:15:00|12724.5|12723|12720.7|12719.2|12725.4|12723.9|12720.4|12718.9|184
1703791200000|2023-12-28 19:20:00|12720.6|12719.1|12723.1|12721.6|12723.3|12721.8|12720.4|12718.9|144
1703791500000|2023-12-28 19:25:00|12723.2|12721.7|12722.5|12721|12723.7|12722.2|12721.8|12720.3|140
1703791800000|2023-12-28 19:30:00|12722.4|12720.9|12717.7|12716.2|12723.4|12721.9|12717.7|12716.2|107
1703792100000|2023-12-28 19:35:00|12717.6|12716.1|12717.5|12716|12719.6|12718.1|12717|12715.5|111
1703792400000|2023-12-28 19:40:00|12717.7|12716.2|12718.9|12717.4|12719.6|12718.1|12716.7|12715.2|166
1703792700000|2023-12-28 19:45:00|12718.8|12717.3|12723.4|12721.9|12724.5|12723|12717.8|12716.3|94
1703793000000|2023-12-28 19:50:00|12723.5|12722|12727.5|12726|12727.6|12726.1|12723.5|12722|199
1703793300000|2023-12-28 19:55:00|12727.6|12726.1|12727.7|12726.2|12729|12727.5|12724.7|12723.2|242
1703793600000|2023-12-28 20:00:00|12727.6|12726.1|12728.5|12727|12729.6|12728.1|12727.4|12725.9|239
1703793900000|2023-12-28 20:05:00|12728.4|12726.9|12728.6|12727.1|12730|12728.5|12728|12726.5|167
1703794200000|2023-12-28 20:10:00|12728.7|12727.2|12729.2|12727.7|12730.5|12729|12727.8|12726.3|197
1703794500000|2023-12-28 20:15:00|12729.1|12727.6|12728.9|12727.4|12729.5|12728|12726.9|12725.4|152
1703794800000|2023-12-28 20:20:00|12729|12727.5|12729.8|12728.3|12730.4|12728.9|12727.5|12726|130
1703795100000|2023-12-28 20:25:00|12730|12728.5|12731.7|12730.2|12732.3|12730.8|12729.7|12728.2|188
1703795400000|2023-12-28 20:30:00|12731.6|12730.1|12734.8|12733.3|12736.3|12733.5|12731.5|12730|91
1703795700000|2023-12-28 20:35:00|12734.7|12733.2|12736.3|12734.8|12736.6|12735.1|12734.5|12733|164
1703796000000|2023-12-28 20:40:00|12736.4|12734.9|12738.4|12736.9|12738.9|12737.4|12736.3|12734.8|139
1703796300000|2023-12-28 20:45:00|12738.1|12736.6|12737.8|12736.3|12738.6|12737.1|12736.8|12735.3|105
1703796600000|2023-12-28 20:50:00|12737.5|12736|12734.6|12733.1|12737.6|12736.1|12734.1|12732.6|270
1703796900000|2023-12-28 20:55:00|12734.5|12733|12733.7|12732.2|12735.8|12734.3|12731.7|12730.2|279
1703797200000|2023-12-28 21:00:00|12733.8|12732.3|12731.1|12729.6|12734|12732.5|12728.3|12726.8|221
1703797500000|2023-12-28 21:05:00|12730.9|12729.4|12727.3|12725.8|12732.1|12730.6|12727.2|12725.7|109
1703797800000|2023-12-28 21:10:00|12727.2|12725.7|12727.6|12726.1|12728.4|12726.9|12725.6|12724.1|88
1703798100000|2023-12-28 21:15:00|12727.5|12726|12729.6|12728.1|12729.6|12728.1|12727.5|12726|104
1703798400000|2023-12-28 21:20:00|12729.4|12727.9|12733.4|12731.9|12733.6|12732.1|12729.3|12727.8|72
1703798700000|2023-12-28 21:25:00|12733.5|12732|12734.6|12733.1|12736.1|12734.6|12732.6|12731.1|93
1703799000000|2023-12-28 21:30:00|12734.7|12733.2|12736.4|12734.9|12736.5|12735|12733.8|12732.3|113
1703799300000|2023-12-28 21:35:00|12736.5|12735|12732.4|12730.9|12736.6|12735.1|12730.7|12729.2|102
1703799600000|2023-12-28 21:40:00|12732.5|12731|12732.3|12730.8|12733.3|12731.8|12731.6|12730.1|98
1703799900000|2023-12-28 21:45:00|12732.4|12730.9|12732.5|12731|12732.6|12731.1|12731.9|12730.4|50
1703800200000|2023-12-28 21:50:00|12732.6|12731.1|12732|12730.5|12733.1|12731.6|12731.4|12729.9|58
1703800500000|2023-12-28 21:55:00|12732.5|12730.1|12737.1|12728.8|12738.7|12730.3|12732.3|12727.5|91
1703800800000|2023-12-28 22:00:00|12737.7|12725.8|12736.2|12724.3|12737.7|12725.8|12736.2|12724.3|6
1703801100000|2023-12-28 22:05:00|12735.5|12723.6|12740.2|12728.3|12740.2|12728.3|12735.5|12723.6|14
1703801400000|2023-12-28 22:10:00|12740.5|12728.6|12738.4|12726.5|12741.1|12729.2|12736.3|12724.4|46
1703801700000|2023-12-28 22:15:00|12738.3|12726.4|12737.6|12725.7|12738.9|12727|12736.9|12725|58
1703802000000|2023-12-28 22:20:00|12737.5|12725.6|12732.4|12720.5|12738.1|12726.2|12732|12720.1|75
1703802300000|2023-12-28 22:25:00|12732.3|12720.4|12740.6|12728.7|12740.9|12729|12732.2|12720.3|39
1703802600000|2023-12-28 22:30:00|12740.8|12728.9|12745.5|12733.6|12745.8|12733.9|12740.8|12728.9|71
1703802900000|2023-12-28 22:35:00|12745.6|12733.7|12743.5|12731.6|12745.7|12733.8|12743.5|12731.6|65
1703803200000|2023-12-28 22:40:00|12743.3|12731.4|12743.5|12731.6|12743.9|12732|12742.6|12730.7|76
1703803500000|2023-12-28 22:45:00|12743.2|12731.3|12743.3|12731.4|12743.3|12731.4|12738.8|12726.9|114
1703803800000|2023-12-28 22:50:00|12743.4|12731.5|12733.4|12721.5|12744.2|12732.3|12731.5|12719.6|176
1703804100000|2023-12-28 22:55:00|12733.8|12721.9|12741.8|12729.9|12741.8|12729.9|12732.3|12720.4|238
1703804400000|2023-12-28 23:00:00|12741.6|12729.7|12737.7|12733.9|12741.9|12734.8|12736|12725.9|145
1703804700000|2023-12-28 23:05:00|12737.3|12734.3|12734.1|12731.5|12737.3|12735.3|12733.2|12731.1|80
1703805000000|2023-12-28 23:10:00|12733.9|12731.4|12731.5|12730|12734.2|12732.3|12730.8|12728.5|101
1703805300000|2023-12-28 23:15:00|12731.6|12729.4|12733.6|12732.1|12734.6|12733.1|12731.5|12729.4|134
1703805600000|2023-12-28 23:20:00|12733.7|12732.2|12734.1|12732.6|12734.6|12733.1|12733.3|12731.8|141
1703805900000|2023-12-28 23:25:00|12734|12732.5|12733.7|12732.2|12734.8|12733.3|12733.7|12732.2|71
1703806200000|2023-12-28 23:30:00|12733.6|12732.1|12732.8|12731.3|12733.6|12732.1|12732.5|12731|101
1703806500000|2023-12-28 23:35:00|12733|12731.5|12732.6|12731.1|12733.1|12731.6|12732.5|12731|82
1703806800000|2023-12-28 23:40:00|12732.7|12731.2|12732.6|12731.1|12732.8|12731.3|12732.1|12730.6|52
1703807100000|2023-12-28 23:45:00|12732.5|12731|12732.6|12731.1|12733.1|12731.6|12732.5|12731|50
1703807400000|2023-12-28 23:50:00|12732.5|12731|12732.7|12731.2|12733.1|12731.6|12732.5|12731|75
1703807700000|2023-12-28 23:55:00|12732.8|12731.3|12735.3|12733.8|12735.3|12733.8|12732.7|12731.2|61
1703808000000|2023-12-29 00:00:00|12735.4|12733.9|12736.7|12735.2|12736.9|12735.4|12733.3|12731.8|160
1703808300000|2023-12-29 00:05:00|12736.6|12735.1|12734.5|12733|12736.7|12735.2|12733.4|12731.9|187
1703808600000|2023-12-29 00:10:00|12734.3|12732.8|12733.6|12732.1|12734.7|12733.2|12733.6|12732.1|69
1703808900000|2023-12-29 00:15:00|12733.9|12732.4|12737|12735.5|12737.6|12736.1|12733.7|12732.2|80
1703809200000|2023-12-29 00:20:00|12737.1|12735.6|12738.8|12737.3|12739.8|12738.3|12736.7|12735.2|85
1703809500000|2023-12-29 00:25:00|12738.7|12737.2|12738.5|12737|12739|12737.5|12737.8|12736.3|73
1703809800000|2023-12-29 00:30:00|12738.6|12737.1|12736.7|12735.2|12738.9|12737.4|12736.5|12735|69
1703810100000|2023-12-29 00:35:00|12736.6|12735.1|12736.7|12735.2|12737.2|12735.7|12735.9|12734.4|111
1703810400000|2023-12-29 00:40:00|12736.8|12735.3|12735.7|12734.2|12736.8|12735.3|12734.6|12733.1|104
1703810700000|2023-12-29 00:45:00|12735.8|12734.3|12734.7|12733.2|12735.8|12734.3|12734.4|12732.9|156
1703811000000|2023-12-29 00:50:00|12734.6|12733.1|12738|12736.5|12738|12736.5|12729.9|12728.4|342
1703811300000|2023-12-29 00:55:00|12737.5|12736|12740.4|12738.9|12740.8|12739.3|12736|12734.5|242
1703811600000|2023-12-29 01:00:00|12740.5|12739|12738.8|12737.3|12741.4|12739.9|12738.7|12737.2|174
1703811900000|2023-12-29 01:05:00|12739.1|12737.6|12741.9|12740.4|12742.5|12741|12739.1|12737.6|153
1703812200000|2023-12-29 01:10:00|12742.1|12740.6|12741|12739.5|12742.1|12740.6|12740|12738.5|103
1703812500000|2023-12-29 01:15:00|12741.4|12739.9|12744.6|12743.1|12745.1|12743.6|12741.1|12739.6|271
1703812800000|2023-12-29 01:20:00|12744.5|12743|12742.2|12740.7|12744.8|12743.3|12741.8|12740.3|158
1703813100000|2023-12-29 01:25:00|12742.4|12740.9|12743.7|12742.2|12745.5|12742.4|12742.4|12738.6|160
1703813400000|2023-12-29 01:30:00|12743.6|12742.1|12743.8|12742.3|12744.1|12742.6|12742.3|12740.8|115
1703813700000|2023-12-29 01:35:00|12743.9|12742.4|12746.8|12745.3|12747.9|12746.4|12743.8|12742.3|128
1703814000000|2023-12-29 01:40:00|12746.6|12745.1|12745.8|12744.3|12746.9|12745.4|12745.3|12743.8|122
1703814300000|2023-12-29 01:45:00|12745.7|12744.2|12745.8|12744.3|12746.4|12744.9|12744.1|12742.6|128
1703814600000|2023-12-29 01:50:00|12745.9|12744.4|12740.6|12739.1|12745.9|12744.4|12740.5|12739|109
1703814900000|2023-12-29 01:55:00|12739.7|12738.2|12737.7|12736.2|12741.6|12740.1|12736.6|12735.1|121
1703815200000|2023-12-29 02:00:00|12737.6|12736.1|12738.5|12737|12740.6|12739.1|12736.9|12735.4|103
1703815500000|2023-12-29 02:05:00|12738.6|12737.1|12736.5|12735|12738.6|12737.1|12735.5|12734|74
1703815800000|2023-12-29 02:10:00|12736.3|12734.8|12736.3|12734.8|12736.7|12735.2|12735.4|12733.9|71
1703816100000|2023-12-29 02:15:00|12736.4|12734.9|12737.5|12736|12737.5|12736|12735.6|12734.1|86
1703816400000|2023-12-29 02:20:00|12737.4|12735.9|12739.4|12737.9|12739.6|12738.1|12737.4|12735.9|102
1703816700000|2023-12-29 02:25:00|12739.5|12738|12737.7|12736.2|12739.7|12738.2|12737.5|12736|98
1703817000000|2023-12-29 02:30:00|12737.6|12736.1|12738.6|12737.1|12738.6|12737.1|12737.4|12735.9|92
1703817300000|2023-12-29 02:35:00|12738.5|12737|12737.4|12735.9|12739.4|12737.9|12737.2|12735.7|87
1703817600000|2023-12-29 02:40:00|12737.6|12736.1|12737.7|12736.2|12737.8|12736.3|12736.4|12734.9|48
1703817900000|2023-12-29 02:45:00|12737.6|12736.1|12738.2|12736.7|12740.6|12737.2|12737.6|12733.2|87
1703818200000|2023-12-29 02:50:00|12738.1|12736.6|12735.6|12734.1|12738.7|12737.2|12735.6|12734.1|95
1703818500000|2023-12-29 02:55:00|12735.5|12734|12736.8|12735.3|12736.9|12735.4|12735.3|12733.8|65
1703818800000|2023-12-29 03:00:00|12736.7|12735.2|12737.5|12736|12737.6|12736.1|12735.4|12733.9|104
1703819100000|2023-12-29 03:05:00|12737.6|12736.1|12737.4|12735.9|12737.8|12736.3|12736.6|12735.1|47
1703819400000|2023-12-29 03:10:00|12737.5|12736|12735.5|12734|12737.8|12736.3|12735.3|12733.8|76
1703819700000|2023-12-29 03:15:00|12735.6|12734.1|12734.5|12733|12736.3|12734.8|12734.4|12732.9|55
1703820000000|2023-12-29 03:20:00|12734.4|12732.9|12734.1|12732.6|12735.3|12733.8|12733.4|12731.9|64
1703820300000|2023-12-29 03:25:00|12734|12732.5|12734.7|12733.2|12736|12734.5|12733.5|12732|99
1703820600000|2023-12-29 03:30:00|12734.9|12733.4|12737.7|12736.2|12739|12737.5|12734.9|12733.4|136
1703820900000|2023-12-29 03:35:00|12737.6|12736.1|12736.4|12734.9|12738.5|12737|12735.5|12734|60
1703821200000|2023-12-29 03:40:00|12736.5|12735|12735.8|12734.3|12736.5|12735|12735.5|12734|68
1703821500000|2023-12-29 03:45:00|12736.2|12734.7|12737.9|12736.4|12738.1|12736.6|12735.8|12734.3|95
1703821800000|2023-12-29 03:50:00|12738|12736.5|12737.7|12736.2|12739.8|12738.3|12737.7|12736.2|72
1703822100000|2023-12-29 03:55:00|12737.5|12736|12738.5|12737|12738.6|12737.1|12737.1|12735.6|75
1703822400000|2023-12-29 04:00:00|12738.7|12737.2|12739.8|12738.3|12739.9|12738.4|12738.4|12736.9|100
1703822700000|2023-12-29 04:05:00|12739.7|12738.2|12740.2|12738.7|12740.7|12739.2|12739.7|12738.2|63
1703823000000|2023-12-29 04:10:00|12740.3|12738.8|12738.7|12737.2|12740.9|12739.4|12738.1|12736.6|108
1703823300000|2023-12-29 04:15:00|12738.5|12737|12738.7|12737.2|12738.9|12737.4|12738.3|12736.8|47
1703823600000|2023-12-29 04:20:00|12738.6|12737.1|12737.7|12736.2|12739.8|12738.3|12737.6|12736.1|120
1703823900000|2023-12-29 04:25:00|12737.6|12736.1|12739.8|12738.3|12739.9|12738.4|12737.6|12736.1|94
1703824200000|2023-12-29 04:30:00|12739.9|12738.4|12743.7|12742.2|12743.7|12742.2|12739.8|12738.3|70
1703824500000|2023-12-29 04:35:00|12743.4|12741.9|12743.7|12742.2|12744.7|12743.2|12742.8|12741.3|81
1703824800000|2023-12-29 04:40:00|12743.8|12742.3|12745.6|12744.1|12746|12744.5|12743.7|12742.2|98
1703825100000|2023-12-29 04:45:00|12745.7|12744.2|12746.9|12745.4|12747.1|12745.6|12743.8|12742.3|84
1703825400000|2023-12-29 04:50:00|12747|12745.5|12745.9|12744.4|12747.5|12746|12745.4|12743.9|56
1703825700000|2023-12-29 04:55:00|12745.8|12744.3|12747.7|12746.2|12747.9|12746.4|12745.8|12744.3|133
1703826000000|2023-12-29 05:00:00|12747.6|12746.1|12747.8|12746.3|12749.1|12747.6|12746.2|12744.7|96
1703826300000|2023-12-29 05:05:00|12747.9|12746.4|12748.9|12747.4|12749.9|12748.4|12747.7|12746.2|99
1703826600000|2023-12-29 05:10:00|12749|12747.5|12749.9|12748.4|12752.9|12751.4|12748.8|12747.3|160
1703826900000|2023-12-29 05:15:00|12749.8|12748.3|12750.3|12748.8|12750.9|12749.4|12749.6|12748.1|124
1703827200000|2023-12-29 05:20:00|12750.6|12749.1|12750.8|12749.3|12751.2|12749.7|12750.5|12749|75
1703827500000|2023-12-29 05:25:00|12750.7|12749.2|12755.7|12754.2|12755.7|12754.2|12750.7|12749.2|117
1703827800000|2023-12-29 05:30:00|12755.6|12754.1|12755.4|12753.9|12756.8|12755.3|12750.9|12749.4|187
1703828100000|2023-12-29 05:35:00|12755.5|12754|12754|12752.5|12755.9|12754.4|12754|12752.5|167
1703828400000|2023-12-29 05:40:00|12753.8|12752.3|12755.9|12754.4|12756|12754.5|12753.2|12751.7|169
1703828700000|2023-12-29 05:45:00|12756.5|12755|12756.4|12754.9|12757.9|12756.4|12756.3|12754.8|120
1703829000000|2023-12-29 05:50:00|12756.5|12755|12756.9|12755.4|12759.7|12758.2|12756.2|12754.7|126
1703829300000|2023-12-29 05:55:00|12757|12755.5|12763.7|12762.2|12764.7|12763.2|12756.9|12755.4|338
1703829600000|2023-12-29 06:00:00|12763.6|12762.1|12763|12761.5|12764|12762.5|12761.3|12759.8|232
1703829900000|2023-12-29 06:05:00|12762.9|12761.4|12766.4|12764.9|12767.6|12766.1|12762.6|12761.1|178
1703830200000|2023-12-29 06:10:00|12766.6|12765.1|12766.6|12765.1|12767.5|12766|12763.6|12762.1|153
1703830500000|2023-12-29 06:15:00|12766.4|12764.9|12768.4|12766.9|12769|12767.5|12766.3|12764.8|233
1703830800000|2023-12-29 06:20:00|12768.5|12767|12766.7|12765.2|12768.6|12767.1|12763.7|12762.2|170
1703831100000|2023-12-29 06:25:00|12766.8|12765.3|12768.6|12767.1|12769.9|12768.4|12765.5|12764|254
1703831400000|2023-12-29 06:30:00|12768.5|12767|12768.6|12767.1|12770.6|12769.1|12767.9|12766.4|128
1703831700000|2023-12-29 06:35:00|12768.5|12767|12770.9|12769.4|12771.8|12770.3|12768.5|12767|218
1703832000000|2023-12-29 06:40:00|12770.8|12769.3|12770.1|12768.6|12771.3|12769.8|12768.7|12767.2|153
1703832300000|2023-12-29 06:45:00|12770|12768.5|12769.4|12767.9|12771.2|12769.7|12768.6|12767.1|157
1703832600000|2023-12-29 06:50:00|12769.5|12768|12772|12770.5|12772.1|12770.6|12769.5|12768|154
1703832900000|2023-12-29 06:55:00|12772.1|12770.6|12771.6|12770.1|12773.4|12771.9|12771.4|12769.9|159
1703833200000|2023-12-29 07:00:00|12770.8|12769.3|12766.7|12765.2|12770.8|12769.3|12765.2|12763.7|212
1703833500000|2023-12-29 07:05:00|12766.8|12765.3|12765.5|12764|12768.6|12767.1|12765.4|12763.9|172
1703833800000|2023-12-29 07:10:00|12765.6|12764.1|12764.4|12762.9|12766.4|12764.9|12763.3|12761.8|94
1703834100000|2023-12-29 07:15:00|12764.5|12763|12765.5|12764|12766.4|12764.9|12762.1|12760.6|180
1703834400000|2023-12-29 07:20:00|12765.4|12763.9|12761.6|12760.1|12765.6|12764.1|12761.5|12760|153
1703834700000|2023-12-29 07:25:00|12761.7|12760.2|12759.4|12757.9|12762.5|12761|12759.3|12757.8|143
1703835000000|2023-12-29 07:30:00|12759.5|12758|12754.5|12753|12760.3|12758.8|12753.9|12752.4|193
1703835300000|2023-12-29 07:35:00|12754.6|12753.1|12753.5|12752|12755.6|12754.1|12752.4|12750.9|140
1703835600000|2023-12-29 07:40:00|12753.4|12751.9|12752.6|12751.1|12753.7|12752.2|12752.4|12750.9|161
1703835900000|2023-12-29 07:45:00|12752.5|12751|12748.5|12747|12752.6|12751.1|12748.5|12747|176
1703836200000|2023-12-29 07:50:00|12748.6|12747.1|12748.6|12747.1|12749.7|12748.2|12745.8|12744.3|164
1703836500000|2023-12-29 07:55:00|12748.7|12747.2|12747.6|12746.1|12750.6|12749.1|12747|12745.5|191
1703836800000|2023-12-29 08:00:00|12747.7|12746.2|12753.9|12752.4|12754.9|12753.4|12746.5|12745|226
1703837100000|2023-12-29 08:05:00|12753.8|12752.3|12754.7|12753.2|12758|12756.5|12753.7|12752.2|167
1703837400000|2023-12-29 08:10:00|12754.8|12753.3|12756.6|12755.1|12756.9|12755.4|12753.6|12752.1|228
1703837700000|2023-12-29 08:15:00|12757.2|12755.7|12754.7|12753.2|12757.2|12755.7|12752.6|12751.1|236
1703838000000|2023-12-29 08:20:00|12754.6|12753.1|12755.6|12754.1|12755.7|12754.2|12750.5|12749|274
1703838300000|2023-12-29 08:25:00|12755|12753.5|12753.7|12752.2|12755|12753.5|12751.4|12749.9|152
1703838600000|2023-12-29 08:30:00|12753.6|12752.1|12749.7|12748.2|12753.8|12752.3|12747.4|12745.9|146
1703838900000|2023-12-29 08:35:00|12749.6|12748.1|12748.4|12746.9|12750|12748.5|12746.6|12745.1|249
1703839200000|2023-12-29 08:40:00|12748.2|12746.7|12744.3|12742.8|12748.2|12746.7|12742.7|12741.2|290
1703839500000|2023-12-29 08:45:00|12744.2|12742.7|12741.2|12739.7|12744.5|12743|12740.8|12739.3|216
1703839800000|2023-12-29 08:50:00|12741.1|12739.6|12742.6|12741.1|12743.6|12742.1|12739.7|12738.2|192
1703840100000|2023-12-29 08:55:00|12742.7|12741.2|12739.8|12738.3|12743.7|12742.2|12739.4|12737.9|259
1703840400000|2023-12-29 09:00:00|12740.3|12738.8|12740.5|12739|12741.4|12739.9|12737.8|12736.3|302
1703840700000|2023-12-29 09:05:00|12740.6|12739.1|12736.2|12734.7|12740.6|12739.1|12735.7|12734.2|236
1703841000000|2023-12-29 09:10:00|12736.1|12734.6|12729.6|12728.1|12736.5|12735|12729.4|12727.9|328
1703841300000|2023-12-29 09:15:00|12729.7|12728.2|12726.2|12724.7|12729.7|12728.2|12725.6|12724.1|277
1703841600000|2023-12-29 09:20:00|12726.3|12724.8|12725.9|12724.4|12728.3|12726.8|12725.6|12724.1|175
1703841900000|2023-12-29 09:25:00|12726|12724.5|12722.1|12720.6|12726.6|12725.1|12721.1|12719.6|263
1703842200000|2023-12-29 09:30:00|12721.9|12720.4|12716.2|12714.7|12723.4|12721.9|12716.2|12714.7|283
1703842500000|2023-12-29 09:35:00|12715.6|12714.1|12717.2|12715.7|12718.2|12716.7|12714.6|12713.1|253
1703842800000|2023-12-29 09:40:00|12717.3|12715.8|12715.4|12713.9|12718.2|12716.7|12714.7|12713.2|241
1703843100000|2023-12-29 09:45:00|12715.3|12713.8|12714.8|12713.3|12715.7|12714.2|12714.5|12713|199
1703843400000|2023-12-29 09:50:00|12714.7|12713.2|12705.4|12703.9|12715.2|12713.7|12705.2|12703.7|288
1703843700000|2023-12-29 09:55:00|12705.3|12703.8|12706.6|12705.1|12706.8|12705.3|12701.3|12699.8|230
1703844000000|2023-12-29 10:00:00|12706.4|12704.9|12711.2|12709.7|12713.7|12712.2|12705.6|12704.1|310
1703844300000|2023-12-29 10:05:00|12711.3|12709.8|12707.1|12705.6|12712.7|12711.2|12706.7|12705.2|311
1703844600000|2023-12-29 10:10:00|12706.8|12705.3|12713.4|12711.9|12713.6|12712.1|12706.7|12705.2|206
1703844900000|2023-12-29 10:15:00|12713.5|12712|12705.1|12703.6|12714.7|12713.2|12705.1|12703.6|216
1703845200000|2023-12-29 10:20:00|12705.2|12703.7|12706.8|12705.3|12708.8|12707.3|12705.2|12703.7|232
1703845500000|2023-12-29 10:25:00|12706.6|12705.1|12708.2|12706.7|12711.4|12709.9|12705.9|12704.4|210
1703845800000|2023-12-29 10:30:00|12708.1|12706.6|12714.9|12713.4|12714.9|12713.4|12707.9|12706.4|232
1703846100000|2023-12-29 10:35:00|12715|12713.5|12723.1|12721.6|12723.3|12721.8|12715|12713.5|263
1703846400000|2023-12-29 10:40:00|12723.2|12721.7|12724.9|12723.4|12727.4|12725.9|12720|12718.5|310
1703846700000|2023-12-29 10:45:00|12725.1|12723.6|12726|12724.5|12728|12726.5|12724.3|12722.8|170
1703847000000|2023-12-29 10:50:00|12726.2|12724.7|12731.5|12730|12731.9|12730.4|12726.1|12724.6|185
1703847300000|2023-12-29 10:55:00|12731.4|12729.9|12734|12732.5|12734.6|12733.1|12727.6|12726.1|268
1703847600000|2023-12-29 11:00:00|12733.7|12732.2|12731.2|12729.7|12735.8|12734.3|12728.8|12727.3|299
1703847900000|2023-12-29 11:05:00|12731.3|12729.8|12728.7|12727.2|12735.1|12733.6|12728.6|12727.1|237
1703848200000|2023-12-29 11:10:00|12728.6|12727.1|12727.1|12725.6|12728.6|12727.1|12723.3|12721.8|242
1703848500000|2023-12-29 11:15:00|12727|12725.5|12733|12731.5|12733.7|12732.2|12725.3|12723.8|230
1703848800000|2023-12-29 11:20:00|12732.9|12731.4|12733.8|12732.3|12734.7|12733.2|12729.8|12728.3|291
1703849100000|2023-12-29 11:25:00|12733.7|12732.2|12730.6|12729.1|12735.8|12734.3|12730.5|12729|310
1703849400000|2023-12-29 11:30:00|12730|12728.5|12734.1|12732.6|12734.1|12732.6|12726.9|12725.4|259
1703849700000|2023-12-29 11:35:00|12734.2|12732.7|12743.5|12742|12746.7|12745.2|12734.2|12732.7|299
1703850000000|2023-12-29 11:40:00|12743.1|12741.6|12741.8|12740.3|12745.5|12744|12741|12739.5|177
1703850300000|2023-12-29 11:45:00|12741.7|12740.2|12741.6|12740.1|12745.6|12744.1|12740.7|12739.2|209
1703850600000|2023-12-29 11:50:00|12741.7|12740.2|12742.6|12741.1|12744.3|12742.8|12740.9|12739.4|178
1703850900000|2023-12-29 11:55:00|12742.5|12741|12746.6|12745.1|12746.6|12745.1|12741.5|12740|145
1703851200000|2023-12-29 12:00:00|12746.7|12745.2|12746.1|12744.6|12747.8|12746.3|12743.7|12742.2|194
1703851500000|2023-12-29 12:05:00|12745.9|12744.4|12744.7|12743.2|12746.2|12744.7|12740.8|12739.3|231
1703851800000|2023-12-29 12:10:00|12744.6|12743.1|12743.3|12741.8|12748.6|12747.1|12742.9|12741.4|302
1703852100000|2023-12-29 12:15:00|12743.2|12741.7|12741.9|12740.4|12745.6|12744.1|12741.5|12740|147
1703852400000|2023-12-29 12:20:00|12742.2|12740.7|12748.6|12747.1|12748.7|12747.2|12741.9|12740.4|157
1703852700000|2023-12-29 12:25:00|12748.5|12747|12744.5|12743|12750.4|12748.9|12743.8|12742.3|262
1703853000000|2023-12-29 12:30:00|12744.8|12743.3|12742.3|12740.8|12745.7|12744.2|12742.2|12740.7|176
1703853300000|2023-12-29 12:35:00|12742.7|12741.2|12731.5|12730|12743|12741.5|12730.9|12729.4|194
1703853600000|2023-12-29 12:40:00|12732|12730.5|12732.6|12731.1|12735.1|12733.6|12727.4|12725.9|247
1703853900000|2023-12-29 12:45:00|12732.4|12730.9|12727.5|12726|12732.4|12730.9|12725.3|12723.8|194
1703854200000|2023-12-29 12:50:00|12727.4|12725.9|12724.3|12722.8|12728.4|12726.9|12724.2|12722.7|109
1703854500000|2023-12-29 12:55:00|12724.5|12723|12720.3|12718.8|12724.5|12723|12715.2|12713.7|355
1703854800000|2023-12-29 13:00:00|12720.2|12718.7|12718.2|12716.7|12723.7|12722.2|12716.2|12714.7|387
1703855100000|2023-12-29 13:05:00|12718.3|12716.8|12716.4|12714.9|12718.3|12716.8|12714.8|12713.3|267
1703855400000|2023-12-29 13:10:00|12716.3|12714.8|12714.6|12713.1|12716.4|12714.9|12708.7|12707.2|284
1703855700000|2023-12-29 13:15:00|12714.2|12712.7|12719.6|12718.1|12720.6|12719.1|12713.9|12712.4|330
1703856000000|2023-12-29 13:20:00|12719.8|12718.3|12726.8|12725.3|12726.8|12725.3|12718.2|12716.7|355
1703856300000|2023-12-29 13:25:00|12726.7|12725.2|12728.8|12727.3|12729.9|12728.4|12725.6|12724.1|324
1703856600000|2023-12-29 13:30:00|12728.7|12727.2|12729.3|12727.8|12729.8|12728.3|12727.4|12725.9|280
1703856900000|2023-12-29 13:35:00|12729.1|12727.6|12726.9|12725.4|12730.1|12728.6|12723.7|12722.2|499
1703857200000|2023-12-29 13:40:00|12727|12725.5|12730.8|12729.3|12732.4|12730.9|12726.9|12725.4|262
1703857500000|2023-12-29 13:45:00|12730.7|12729.2|12724.2|12722.7|12732|12730.5|12722.8|12721.3|367
1703857800000|2023-12-29 13:50:00|12723.7|12722.2|12716.4|12714.9|12723.7|12722.2|12715.3|12712.5|470
1703858100000|2023-12-29 13:55:00|12716.3|12714.8|12721.3|12719.8|12721.4|12719.9|12712.7|12711.2|354
1703858400000|2023-12-29 14:00:00|12721.4|12719.9|12719.7|12718.2|12727.2|12725.7|12719.3|12717.8|549
1703858700000|2023-12-29 14:05:00|12719.4|12717.9|12720.7|12719.2|12723.5|12722|12718.4|12716.9|426
1703859000000|2023-12-29 14:10:00|12720.9|12719.4|12715.5|12714|12721.8|12720.3|12714.8|12713.3|261
1703859300000|2023-12-29 14:15:00|12714.2|12712.7|12717.8|12716.3|12718.2|12716.7|12709.5|12708|280
1703859600000|2023-12-29 14:20:00|12718.2|12716.7|12710.4|12708.9|12718.6|12717.1|12709.4|12707.9|225
1703859900000|2023-12-29 14:25:00|12710.7|12709.2|12710.1|12708.6|12712.3|12710.8|12708.3|12706.8|208
1703860200000|2023-12-29 14:30:00|12710.2|12708.7|12712.2|12710.7|12714.4|12712.9|12709.1|12707.6|441
1703860500000|2023-12-29 14:35:00|12712.1|12710.6|12709.6|12708.1|12712.3|12710.8|12701.7|12700.2|347
1703860800000|2023-12-29 14:40:00|12709.5|12708|12714.5|12713|12714.5|12713|12708.3|12706.8|289
1703861100000|2023-12-29 14:45:00|12714.6|12713.1|12731.4|12729.9|12731.4|12729.9|12714.4|12712.9|303
1703861400000|2023-12-29 14:50:00|12732.2|12730.7|12733.3|12731.8|12735.6|12734.1|12728.5|12727|434
1703861700000|2023-12-29 14:55:00|12733.5|12732|12733.8|12732.3|12738.2|12736.7|12732.9|12731.4|608
1703862000000|2023-12-29 15:00:00|12733.9|12732.4|12739.8|12738.3|12740.4|12738.9|12730|12728.5|610
1703862300000|2023-12-29 15:05:00|12739.7|12738.2|12743.2|12741.7|12745.3|12743.8|12738.6|12737.1|305
1703862600000|2023-12-29 15:10:00|12743.1|12741.6|12746.5|12745|12747.6|12746.1|12740.4|12738.9|363
1703862900000|2023-12-29 15:15:00|12746.3|12744.8|12752.1|12750.6|12754|12752.5|12746.3|12744.8|347
1703863200000|2023-12-29 15:20:00|12752|12750.5|12751.7|12750.2|12753.6|12752.1|12747.5|12746|310
1703863500000|2023-12-29 15:25:00|12751.6|12750.1|12753|12751.5|12755.7|12754.2|12750.9|12749.4|320
1703863800000|2023-12-29 15:30:00|12752.7|12751.2|12756.3|12754.8|12760.5|12759|12752.5|12751|407
1703864100000|2023-12-29 15:35:00|12756.2|12754.7|12751.6|12750.1|12759.6|12758.1|12751.3|12749.8|507
1703864400000|2023-12-29 15:40:00|12751.4|12749.9|12736|12734.5|12752.5|12751|12732.8|12731.3|548
1703864700000|2023-12-29 15:45:00|12735.7|12734.2|12739.2|12737.7|12751.3|12749.8|12724|12722.5|967
1703865000000|2023-12-29 15:50:00|12739.3|12737.8|12734.5|12733|12751.7|12750.2|12733.8|12732.3|899
1703865300000|2023-12-29 15:55:00|12734.4|12732.9|12747.9|12746.4|12748.9|12748|12733|12731.5|1236
1703865600000|2023-12-29 16:00:00|12748.3|12746.8|12741.8|12740.3|12761.9|12760.4|12738.6|12737.1|1281
1703865900000|2023-12-29 16:05:00|12742.1|12740.6|12738.8|12737.3|12743.2|12741.7|12736.2|12734.7|600
1703866200000|2023-12-29 16:10:00|12738.4|12736.9|12737.8|12736.3|12745.7|12744.2|12737.2|12735.7|624
1703866500000|2023-12-29 16:15:00|12738.1|12736.6|12738.7|12737.2|12742.9|12741.4|12734|12732.5|628
1703866800000|2023-12-29 16:20:00|12739|12737.5|12738|12736.5|12740.6|12739.1|12734.2|12732.7|389
1703867100000|2023-12-29 16:25:00|12738.2|12736.7|12737.5|12736|12738.8|12737.3|12733.1|12731.6|315
1703867400000|2023-12-29 16:30:00|12737.7|12736.2|12736.5|12735|12739.9|12738.4|12732.4|12730.9|336
1703867700000|2023-12-29 16:35:00|12736.6|12735.1|12734.5|12733|12736.6|12735.1|12731.5|12730|349
1703868000000|2023-12-29 16:40:00|12734.4|12732.9|12734.4|12732.9|12735.6|12734.1|12732.5|12731|227
1703868300000|2023-12-29 16:45:00|12734.3|12732.8|12737.1|12735.6|12739.4|12737.9|12733.5|12732|270
1703868600000|2023-12-29 16:50:00|12737|12735.5|12737.7|12736.2|12743.6|12742.1|12735.9|12734.4|340
1703868900000|2023-12-29 16:55:00|12737.6|12736.1|12741.6|12740.1|12741.6|12740.1|12734|12732.5|289
1703869200000|2023-12-29 17:00:00|12741.5|12740|12741.7|12740.2|12744.9|12743.4|12740.9|12739.4|354
1703869500000|2023-12-29 17:05:00|12741.6|12740.1|12743.4|12741.9|12743.5|12742|12740.5|12739|313
1703869800000|2023-12-29 17:10:00|12743.5|12742|12742.4|12740.9|12746.6|12745.1|12741.1|12739.6|284
1703870100000|2023-12-29 17:15:00|12742.6|12741.1|12757.5|12756|12761.1|12759.6|12742.2|12740.7|429
1703870400000|2023-12-29 17:20:00|12757.4|12755.9|12754.1|12752.6|12762.8|12761.3|12752|12750.5|418
1703870700000|2023-12-29 17:25:00|12754.6|12753.1|12751.6|12750.1|12755.3|12753.8|12750|12748.5|238
1703871000000|2023-12-29 17:30:00|12751.5|12750|12753.7|12752.2|12757.8|12756.3|12750.5|12749|188
1703871300000|2023-12-29 17:35:00|12753.9|12752.4|12754.8|12753.3|12756.8|12755.3|12752.4|12750.9|247
1703871600000|2023-12-29 17:40:00|12754.9|12753.4|12756.4|12754.9|12757.1|12755.6|12753.4|12751.9|220
1703871900000|2023-12-29 17:45:00|12756.3|12754.8|12755.1|12753.6|12757.2|12755.7|12753.4|12751.9|302
1703872200000|2023-12-29 17:50:00|12754.5|12753|12761.6|12760.1|12762|12760.5|12754.2|12752.7|246
1703872500000|2023-12-29 17:55:00|12761.7|12760.2|12763.5|12762|12767.9|12766.4|12761.6|12760.1|387
1703872800000|2023-12-29 18:00:00|12763.1|12761.6|12751.5|12750|12763.1|12761.6|12748.1|12746.6|812
1703873100000|2023-12-29 18:05:00|12751.6|12750.1|12752.5|12751|12754.5|12753|12749.3|12747.8|498
1703873400000|2023-12-29 18:10:00|12752.8|12751.3|12753.5|12752|12757.8|12756.3|12751.7|12750.2|455
1703873700000|2023-12-29 18:15:00|12753.4|12751.9|12750.5|12749|12753.4|12751.9|12749.2|12747.7|366
1703874000000|2023-12-29 18:20:00|12750.3|12748.8|12745.6|12744.1|12750.8|12749.3|12743.8|12742.3|294
1703874300000|2023-12-29 18:25:00|12746.2|12744.7|12746.6|12745.1|12747.9|12746.4|12742.7|12741.2|277
1703874600000|2023-12-29 18:30:00|12746.5|12745|12750|12748.5|12750.5|12749|12744.6|12743.1|298
1703874900000|2023-12-29 18:35:00|12750.3|12748.8|12754.5|12753|12755.7|12754.2|12749.6|12748.1|332
1703875200000|2023-12-29 18:40:00|12754.7|12753.2|12757.7|12756.2|12759.2|12757.7|12752.6|12751.1|409
1703875500000|2023-12-29 18:45:00|12757.5|12756|12756.4|12754.9|12757.7|12756.2|12753.5|12752|277
1703875800000|2023-12-29 18:50:00|12756.3|12754.8|12750.5|12749|12756.3|12754.8|12750|12748.5|319
1703876100000|2023-12-29 18:55:00|12750.3|12748.8|12748.7|12747.2|12752.4|12750.9|12746.7|12745.2|314
1703876400000|2023-12-29 19:00:00|12748.9|12747.4|12745.3|12743.8|12749.6|12748.1|12742.5|12741|273
1703876700000|2023-12-29 19:05:00|12744.7|12743.2|12739.4|12737.9|12744.7|12743.2|12739.2|12737.7|161
1703877000000|2023-12-29 19:10:00|12739.3|12737.8|12738.8|12737.3|12739.5|12738|12734.3|12732.8|251
1703877300000|2023-12-29 19:15:00|12738.7|12737.2|12739.7|12738.2|12740.5|12739|12737.3|12735.8|238
1703877600000|2023-12-29 19:20:00|12739.8|12738.3|12742|12740.5|12742|12740.5|12737.3|12735.8|231
1703877900000|2023-12-29 19:25:00|12741.9|12740.4|12737.6|12736.1|12742.6|12741.1|12736.5|12735|212
1703878200000|2023-12-29 19:30:00|12737.5|12736|12736.9|12735.4|12739.4|12737.9|12735.3|12733.8|212
1703878500000|2023-12-29 19:35:00|12737|12735.5|12740.6|12739.1|12743.8|12742.3|12736.8|12735.3|171
1703878800000|2023-12-29 19:40:00|12740.4|12738.9|12738.9|12737.4|12742.7|12741.2|12738.8|12737.3|163
1703879100000|2023-12-29 19:45:00|12739.1|12737.6|12748.9|12747.4|12749.1|12747.6|12738.5|12737|200
1703879400000|2023-12-29 19:50:00|12748.7|12747.2|12746.7|12745.2|12750.5|12749|12745.1|12743.6|162
1703879700000|2023-12-29 19:55:00|12746.6|12745.1|12746.8|12745.3|12749.2|12747.7|12743.7|12742.2|255
1703880000000|2023-12-29 20:00:00|12747.2|12745.7|12748.7|12747.2|12749.6|12748.1|12746|12744.5|215
1703880300000|2023-12-29 20:05:00|12748.6|12747.1|12755.7|12754.2|12755.9|12754.4|12748.4|12746.9|227
1703880600000|2023-12-29 20:10:00|12755.8|12754.3|12756.6|12755.1|12756.8|12755.3|12752.2|12750.7|241
1703880900000|2023-12-29 20:15:00|12756.7|12755.2|12753.8|12752.3|12756.7|12755.2|12753.8|12752.3|246
1703881200000|2023-12-29 20:20:00|12753.7|12752.2|12754.2|12752.7|12754.8|12753.3|12752.2|12750.7|246
1703881500000|2023-12-29 20:25:00|12754.3|12752.8|12756.1|12754.6|12756.7|12755.2|12753.5|12752|231
1703881800000|2023-12-29 20:30:00|12756|12754.5|12754.5|12753|12756|12754.5|12753.4|12751.9|194
1703882100000|2023-12-29 20:35:00|12754.6|12753.1|12752.9|12751.4|12754.9|12753.4|12752.4|12750.9|213
1703882400000|2023-12-29 20:40:00|12752.8|12751.3|12751.8|12750.3|12754.1|12752.6|12750.9|12749.4|219
1703882700000|2023-12-29 20:45:00|12752.1|12750.6|12749.7|12748.2|12752.7|12751.2|12748.6|12747.1|181
1703883000000|2023-12-29 20:50:00|12748.7|12747.2|12746.6|12745.1|12750.9|12749.4|12746|12744.5|272
1703883300000|2023-12-29 20:55:00|12746.9|12745.4|12748.9|12747.4|12749.5|12748|12746.3|12744.8|236
1703883600000|2023-12-29 21:00:00|12748.8|12747.3|12745|12743.5|12749.2|12747.7|12744.8|12743.3|210
1703883900000|2023-12-29 21:05:00|12745.1|12743.6|12740.4|12738.9|12745.6|12744.1|12740.4|12738.9|192
1703884200000|2023-12-29 21:10:00|12740.6|12739.1|12738.7|12737.2|12740.6|12739.1|12738.6|12737.1|120
1703884500000|2023-12-29 21:15:00|12738.8|12737.3|12738.8|12737.3|12739.8|12738.3|12738.7|12737.2|119
1703884800000|2023-12-29 21:20:00|12738.7|12737.2|12738.4|12736.9|12739.7|12738.2|12738.4|12736.9|117
1703885100000|2023-12-29 21:25:00|12738.5|12737|12739.5|12738|12739.8|12738.3|12737.3|12735.8|150
1703885400000|2023-12-29 21:30:00|12740.1|12738.6|12738.1|12736.6|12742.4|12740.9|12738|12736.5|154
1703885700000|2023-12-29 21:35:00|12738|12736.5|12740.1|12738.6|12740.3|12738.8|12738|12736.5|171
1703886000000|2023-12-29 21:40:00|12740|12738.5|12736.1|12734.6|12741.6|12740.1|12736|12734.5|244
1703886300000|2023-12-29 21:45:00|12736.2|12734.7|12738.3|12736.8|12739.2|12737.7|12735.1|12733.6|230
1703886600000|2023-12-29 21:50:00|12737.7|12736.2|12735|12733.5|12738.5|12737|12734.9|12733.4|167
1703886900000|2023-12-29 21:55:00|12735.4|12733|12732.5|12730.1|12735.8|12733.3|12731.4|12725.6|236
1704142800000|2024-01-01 21:00:00|12734.6|12713.6|12733.7|12714.6|12734.6|12714.6|12733.7|12713.6|3
1704143100000|2024-01-01 21:05:00|12734.5|12713.5|12734.5|12713.5|12734.5|12713.5|12734.5|12713.5|1
1704143400000|2024-01-01 21:10:00|12730.7|12709.7|12732|12714.8|12744.2|12723.2|12730.7|12709.7|13
1704143700000|2024-01-01 21:15:00|12738.9|12717.9|12740.8|12719.8|12741|12720|12729.9|12712.7|19
1704144000000|2024-01-01 21:20:00|12740.9|12719.9|12735.6|12715.6|12740.9|12719.9|12735.6|12715.6|3
1704144300000|2024-01-01 21:25:00|12734.7|12715.7|12730|12717.7|12734.7|12717.7|12730|12713.5|21
1704144600000|2024-01-01 21:30:00|12731.9|12717.3|12730.2|12717.4|12731.9|12717.4|12730.2|12714.8|15
1704144900000|2024-01-01 21:35:00|12730.1|12717.5|12730.1|12717.6|12730.1|12717.6|12730.1|12717.2|5
1704145200000|2024-01-01 21:40:00|12730|12717.3|12731.7|12717.5|12731.7|12717.6|12730|12717.3|4
1704145500000|2024-01-01 21:45:00|12731.6|12717.3|12727|12719.1|12731.6|12719.9|12726.9|12717.1|15
1704145800000|2024-01-01 21:50:00|12725.3|12718.5|12727|12718.9|12727|12718.9|12725.3|12718.5|3
1704146100000|2024-01-01 21:55:00|12729.3|12718.7|12729.9|12718|12733.5|12721.6|12724.3|12712.4|40
1704146400000|2024-01-01 22:00:00|12730.1|12718.2|12730.5|12718.6|12731|12719.1|12729.9|12718|12
1704146700000|2024-01-01 22:05:00|12731.3|12719.4|12731.2|12719.3|12731.3|12719.4|12731.1|12719.2|4
1704147000000|2024-01-01 22:10:00|12733|12721.1|12732.2|12720.3|12733|12721.1|12731|12719.1|11
1704147300000|2024-01-01 22:15:00|12732.3|12720.4|12732.9|12721|12732.9|12721|12732.2|12720.3|3
1704147600000|2024-01-01 22:20:00|12733.6|12721.7|12732.1|12722.8|12735.1|12723.2|12729.9|12718|46
1704147900000|2024-01-01 22:25:00|12731.9|12722.9|12732.2|12723.5|12734.1|12723.9|12731.9|12721.8|48
1704148200000|2024-01-01 22:30:00|12732|12723.6|12729|12717.1|12733|12724.6|12724.3|12712.4|79
1704148500000|2024-01-01 22:35:00|12729.1|12717.2|12735.4|12724.8|12735.7|12724.8|12727|12715.1|49
1704148800000|2024-01-01 22:40:00|12736|12724.1|12735.8|12726.7|12736|12726.7|12735.4|12724.1|21
1704149100000|2024-01-01 22:45:00|12737.3|12725.4|12737.9|12726|12738|12726.1|12737.2|12725.3|30
1704149400000|2024-01-01 22:50:00|12737.8|12725.9|12738.1|12726.8|12738.4|12727.1|12737.3|12725.8|29
1704149700000|2024-01-01 22:55:00|12738.2|12726.7|12734.8|12724.5|12738.2|12726.7|12734.5|12723.8|72
1704150000000|2024-01-01 23:00:00|12734.7|12724.7|12735.5|12731.6|12737.4|12731.6|12733.1|12724.4|216
1704150300000|2024-01-01 23:05:00|12735|12732|12735.1|12733.6|12736.2|12734.7|12734.9|12732|69
1704150600000|2024-01-01 23:10:00|12735.2|12733.7|12733.3|12731.8|12735.2|12733.7|12732.2|12730.7|110
1704150900000|2024-01-01 23:15:00|12733.1|12731.6|12728.5|12727|12733.3|12731.8|12728.4|12726.9|130
1704151200000|2024-01-01 23:20:00|12728.4|12726.9|12728.2|12726.7|12729.9|12728.4|12727.6|12726.1|130
1704151500000|2024-01-01 23:25:00|12728.1|12726.6|12731.8|12730.3|12732.5|12731|12727.8|12726.3|97
1704151800000|2024-01-01 23:30:00|12731.9|12730.4|12729.9|12728.4|12732.4|12730.9|12729.8|12728.3|94
1704152100000|2024-01-01 23:35:00|12730.4|12728.9|12729.8|12728.3|12731|12729.5|12729.7|12728.2|110
1704152400000|2024-01-01 23:40:00|12729.9|12728.4|12728.1|12726.6|12730.5|12729|12728.1|12726.6|152
1704152700000|2024-01-01 23:45:00|12728|12726.5|12728.9|12727.4|12730.1|12728.6|12727.3|12725.8|127
1704153000000|2024-01-01 23:50:00|12729|12727.5|12728.8|12727.3|12729.6|12728.1|12728.6|12727.1|139
1704153300000|2024-01-01 23:55:00|12729|12727.5|12728.7|12727.2|12729.4|12727.9|12728|12726.5|94
1704153600000|2024-01-02 00:00:00|12728.8|12727.3|12730.8|12729.3|12730.8|12729.3|12727.7|12726.2|180
1704153900000|2024-01-02 00:05:00|12730.7|12729.2|12729.2|12727.7|12730.7|12729.2|12727.8|12726.3|94
1704154200000|2024-01-02 00:10:00|12729.3|12727.8|12728.6|12727.1|12730.4|12728.9|12728.4|12726.9|89
1704154500000|2024-01-02 00:15:00|12728.7|12727.2|12728.4|12726.9|12730.3|12729.3|12728.4|12726.9|37
1704154800000|2024-01-02 00:20:00|12728.1|12727.2|12725.3|12723.8|12728.2|12727.2|12723.8|12722.3|82
1704155100000|2024-01-02 00:25:00|12725.4|12723.9|12724.2|12722.7|12725.4|12723.9|12722.5|12721|76
1704155400000|2024-01-02 00:30:00|12723.9|12722.4|12723.9|12722.4|12725.3|12723.8|12723.4|12721.9|118
1704155700000|2024-01-02 00:35:00|12723.8|12722.3|12723.4|12721.9|12724.6|12723.1|12723.1|12721.6|83
1704156000000|2024-01-02 00:40:00|12723.5|12722|12723.2|12721.7|12724.2|12722.7|12722.7|12721.2|124
1704156300000|2024-01-02 00:45:00|12723.1|12721.6|12725.5|12724|12726.5|12725.1|12723|12721.5|97
1704156600000|2024-01-02 00:50:00|12725.6|12724.1|12726.3|12725.4|12727.5|12726.1|12725.3|12724.1|125
1704156900000|2024-01-02 00:55:00|12726.1|12725.2|12726.1|12725.2|12727.7|12726.2|12725.3|12724|81
1704157200000|2024-01-02 01:00:00|12725.9|12725|12729.2|12727.7|12729.6|12728.1|12724.8|12723.3|353
1704157500000|2024-01-02 01:05:00|12729.1|12727.6|12727.5|12726|12734.3|12732.8|12727.3|12725.8|250
1704157800000|2024-01-02 01:10:00|12727.6|12726.1|12726.5|12725|12728.7|12727.2|12725.5|12724|150
1704158100000|2024-01-02 01:15:00|12727.1|12725.6|12730|12728.5|12730.5|12729|12726.8|12725.3|312
1704158400000|2024-01-02 01:20:00|12730.1|12728.6|12729.5|12728|12731.1|12729.6|12727.6|12726.1|225
1704158700000|2024-01-02 01:25:00|12729.3|12727.8|12727|12725.5|12730|12728.5|12726.2|12724.7|172
1704159000000|2024-01-02 01:30:00|12727.1|12725.6|12726.2|12724.7|12727.4|12725.9|12723.8|12722.3|280
1704159300000|2024-01-02 01:35:00|12725.9|12724.4|12724.5|12723|12726.4|12724.9|12722.6|12721.1|174
1704159600000|2024-01-02 01:40:00|12724.4|12722.9|12725.6|12724.1|12725.6|12724.1|12724|12722.5|90
1704159900000|2024-01-02 01:45:00|12725.5|12724|12725.6|12724.1|12727.7|12726.2|12725.3|12723.8|172
1704160200000|2024-01-02 01:50:00|12725.7|12724.2|12724.5|12723|12726.2|12724.7|12723.2|12721.9|118
1704160500000|2024-01-02 01:55:00|12724.6|12723.1|12721.6|12720.1|12724.6|12723.1|12721.2|12719.7|113
1704160800000|2024-01-02 02:00:00|12721.4|12719.9|12726|12724.5|12726.5|12725|12721.4|12719.9|179
1704161100000|2024-01-02 02:05:00|12725.7|12724.2|12724.7|12723.2|12725.7|12724.2|12722.6|12721.1|165
1704161400000|2024-01-02 02:10:00|12724.8|12723.3|12725.4|12723.9|12725.5|12724|12722.8|12721.3|102
1704161700000|2024-01-02 02:15:00|12725.5|12724|12724|12723.1|12725.5|12724|12723.5|12722.2|159
1704162000000|2024-01-02 02:20:00|12724.2|12722.7|12723.2|12722.3|12724.5|12723.2|12722.2|12720.9|144
1704162300000|2024-01-02 02:25:00|12723.6|12722.1|12722.1|12720.6|12724|12722.5|12722.1|12720.6|101
1704162600000|2024-01-02 02:30:00|12722.2|12720.7|12723.2|12722.3|12723.5|12722.4|12721|12720.1|226
1704162900000|2024-01-02 02:35:00|12723.1|12722.2|12717.6|12716.1|12723.6|12722.2|12716.4|12714.9|205
1704163200000|2024-01-02 02:40:00|12717.5|12716|12715.2|12713.7|12718|12716.5|12713.5|12712|157
1704163500000|2024-01-02 02:45:00|12715|12713.5|12713.4|12711.9|12715.8|12714.3|12713.1|12711.6|176
1704163800000|2024-01-02 02:50:00|12713.5|12712|12712.5|12711|12715.8|12714.3|12712.2|12710.7|142
1704164100000|2024-01-02 02:55:00|12713.2|12711.7|12711.5|12710|12714.4|12712.9|12710.9|12709.4|269
1704164400000|2024-01-02 03:00:00|12711.6|12710.1|12711.8|12710.3|12711.9|12710.6|12710.6|12709.1|176
1704164700000|2024-01-02 03:05:00|12711.7|12710.2|12716|12714.5|12716.6|12715.1|12710.9|12709.4|147
1704165000000|2024-01-02 03:10:00|12715.9|12714.4|12716.6|12715.1|12717.9|12716.4|12715.6|12714.1|122
1704165300000|2024-01-02 03:15:00|12716.7|12715.2|12714.8|12713.3|12717.7|12716.2|12714.8|12713.3|130
1704165600000|2024-01-02 03:20:00|12714.9|12713.4|12715.8|12714.3|12716.1|12714.6|12714.5|12713|121
1704165900000|2024-01-02 03:25:00|12715.7|12714.2|12714.7|12713.2|12715.8|12714.3|12713.8|12712.3|114
1704166200000|2024-01-02 03:30:00|12715.3|12713.8|12715.7|12714.2|12716.8|12715.3|12715.3|12713.8|85
1704166500000|2024-01-02 03:35:00|12715.5|12714|12716.5|12715|12716.7|12715.2|12715.5|12714|57
1704166800000|2024-01-02 03:40:00|12716.4|12714.9|12716.7|12715.2|12716.8|12715.3|12715.9|12714.4|84
1704167100000|2024-01-02 03:45:00|12717|12715.5|12719.4|12717.9|12720.8|12719.3|12717|12715.5|59
1704167400000|2024-01-02 03:50:00|12719.3|12717.8|12715.5|12714|12719.6|12718.1|12715.4|12713.9|61
1704167700000|2024-01-02 03:55:00|12715.2|12713.7|12719.5|12718|12719.6|12718.1|12714.2|12712.7|77
1704168000000|2024-01-02 04:00:00|12719.4|12717.9|12716.8|12715.3|12720|12718.5|12716.4|12714.9|80
1704168300000|2024-01-02 04:05:00|12716.7|12715.2|12716.4|12714.9|12716.7|12715.4|12715.6|12714.1|90
1704168600000|2024-01-02 04:10:00|12716.5|12715|12716.6|12715.1|12717.8|12716.3|12715.9|12714.4|69
1704168900000|2024-01-02 04:15:00|12716.7|12715.2|12715.1|12713.6|12717|12715.5|12714.1|12712.6|62
1704169200000|2024-01-02 04:20:00|12715|12713.5|12715|12713.5|12716.9|12715.4|12714.8|12713.3|57
1704169500000|2024-01-02 04:25:00|12714.7|12713.2|12714.1|12712.6|12715.7|12714.2|12714.1|12712.6|42
1704169800000|2024-01-02 04:30:00|12714.5|12713|12714.9|12713.4|12716.2|12714.7|12714.5|12713|76
1704170100000|2024-01-02 04:35:00|12714.8|12713.3|12716.7|12715.2|12717.1|12715.6|12714.8|12713.3|57
1704170400000|2024-01-02 04:40:00|12716.8|12715.3|12713.8|12712.3|12717|12715.5|12713.8|12712.3|93
1704170700000|2024-01-02 04:45:00|12713.6|12712.1|12712.8|12711.3|12714.1|12712.6|12712.7|12711.2|45
1704171000000|2024-01-02 04:50:00|12712.9|12711.4|12712.2|12710.7|12713.9|12712.4|12712.1|12710.6|51
1704171300000|2024-01-02 04:55:00|12712.3|12710.8|12715.4|12713.9|12715.5|12714|12712.2|12710.7|123
1704171600000|2024-01-02 05:00:00|12715.3|12713.8|12719.2|12717.7|12720.2|12718.7|12715.3|12713.8|160
1704171900000|2024-01-02 05:05:00|12719.4|12717.9|12718.4|12716.9|12719.7|12718.2|12716.8|12715.3|128
1704172200000|2024-01-02 05:10:00|12718.5|12717|12721.9|12720.4|12722|12720.5|12717.8|12716.3|169
1704172500000|2024-01-02 05:15:00|12722|12720.5|12722.8|12721.3|12723.7|12722.2|12721.5|12720|117
1704172800000|2024-01-02 05:20:00|12722.9|12721.4|12725.3|12723.8|12725.8|12724.3|12722|12720.5|107
1704173100000|2024-01-02 05:25:00|12725.4|12723.9|12724.8|12723.3|12725.9|12724.4|12724.7|12723.2|97
1704173400000|2024-01-02 05:30:00|12724.7|12723.2|12725.4|12723.9|12726.2|12724.7|12724.6|12723.1|125
1704173700000|2024-01-02 05:35:00|12725.3|12723.8|12727.6|12726.1|12727.9|12726.4|12725.3|12723.8|122
1704174000000|2024-01-02 05:40:00|12727.7|12726.2|12730.6|12729.1|12731.1|12729.6|12727.6|12726.1|104
1704174300000|2024-01-02 05:45:00|12730.7|12729.2|12735.2|12733.7|12737.5|12736|12730.2|12728.7|187
1704174600000|2024-01-02 05:50:00|12735.3|12733.8|12741.2|12739.7|12742.2|12740.7|12734.9|12733.4|200
1704174900000|2024-01-02 05:55:00|12741.3|12739.8|12737.9|12736.4|12741.3|12739.8|12735.9|12734.4|188
1704175200000|2024-01-02 06:00:00|12738|12736.5|12733.6|12732.1|12738.1|12736.6|12732.7|12731.2|119
1704175500000|2024-01-02 06:05:00|12733.9|12732.4|12734.9|12733.4|12734.9|12733.4|12733.6|12732.1|139
1704175800000|2024-01-02 06:10:00|12734.8|12733.3|12734.8|12733.3|12735.7|12734.2|12733.9|12732.4|121
1704176100000|2024-01-02 06:15:00|12734.7|12733.2|12733.6|12732.1|12735|12733.5|12732.7|12731.2|100
1704176400000|2024-01-02 06:20:00|12733.4|12731.9|12733.9|12732.4|12734.6|12733.1|12732.6|12731.1|126
1704176700000|2024-01-02 06:25:00|12733.8|12732.3|12734.9|12733.4|12734.9|12733.4|12732.3|12730.8|100
1704177000000|2024-01-02 06:30:00|12734.8|12733.3|12734.7|12733.2|12735.8|12734.3|12734|12732.5|135
1704177300000|2024-01-02 06:35:00|12734.8|12733.3|12735.4|12733.9|12735.7|12734.2|12733.6|12732.1|158
1704177600000|2024-01-02 06:40:00|12735.5|12734|12734.7|12733.2|12737|12735.5|12733.7|12732.2|156
1704177900000|2024-01-02 06:45:00|12734.6|12733.1|12736.7|12735.2|12737.1|12735.6|12732.6|12731.1|148
1704178200000|2024-01-02 06:50:00|12735.6|12734.1|12731.7|12730.2|12736.7|12735.2|12731.2|12729.7|167
1704178500000|2024-01-02 06:55:00|12731.8|12730.3|12732|12730.5|12732|12730.5|12729.9|12728.4|157
1704178800000|2024-01-02 07:00:00|12731.9|12730.4|12730.4|12728.9|12735.7|12734.2|12727.5|12726|338
1704179100000|2024-01-02 07:05:00|12730.8|12729.3|12731.6|12730.1|12737.5|12736.3|12730.5|12729|332
1704179400000|2024-01-02 07:10:00|12731|12729.5|12735.5|12734|12736.8|12735.6|12730.2|12728.7|285
1704179700000|2024-01-02 07:15:00|12735.3|12733.8|12740.3|12738.8|12742.7|12741.5|12734.9|12733.4|371
1704180000000|2024-01-02 07:20:00|12740|12738.5|12740.8|12739.3|12741.9|12740.5|12737.6|12736.4|286
1704180300000|2024-01-02 07:25:00|12740.6|12739.1|12739.9|12738.4|12741.4|12739.9|12737|12735.5|224
1704180600000|2024-01-02 07:30:00|12740.3|12738.8|12742.5|12741|12744.9|12743.4|12740.1|12738.6|297
1704180900000|2024-01-02 07:35:00|12742.8|12741.3|12741.4|12739.9|12743|12741.5|12739.1|12737.6|242
1704181200000|2024-01-02 07:40:00|12741.3|12739.8|12734.8|12733.9|12741.9|12740.4|12734.4|12733.5|244
1704181500000|2024-01-02 07:45:00|12734.9|12734|12735.2|12733.7|12737.5|12736|12731.8|12730.3|353
1704181800000|2024-01-02 07:50:00|12735.3|12733.8|12733.1|12731.6|12737.8|12736.3|12732.6|12731.1|572
1704182100000|2024-01-02 07:55:00|12733.3|12731.8|12733.1|12731.6|12738.2|12736.7|12731.9|12730.4|630
1704182400000|2024-01-02 08:00:00|12733.5|12732|12749.5|12748|12753.7|12752.2|12730.4|12728.9|846
1704182700000|2024-01-02 08:05:00|12749.6|12748.1|12754.6|12753.1|12755.3|12753.8|12746.4|12744.9|639
1704183000000|2024-01-02 08:10:00|12755|12753.5|12758.3|12756.8|12760.8|12759.3|12751.3|12749.8|570
1704183300000|2024-01-02 08:15:00|12758|12756.5|12753.3|12751.8|12759|12757.5|12750.4|12748.9|586
1704183600000|2024-01-02 08:20:00|12753.2|12751.7|12752.3|12750.8|12753.2|12751.7|12747.6|12746.1|382
1704183900000|2024-01-02 08:25:00|12752.4|12750.9|12749.7|12748.8|12752.4|12750.9|12747.1|12745.6|448
1704184200000|2024-01-02 08:30:00|12749.6|12748.7|12753|12751.5|12754.5|12753|12749.4|12748.5|354
1704184500000|2024-01-02 08:35:00|12752.6|12751.7|12749.1|12748.2|12753|12752.1|12745.3|12744.4|340
1704184800000|2024-01-02 08:40:00|12749.3|12748.4|12749.6|12748.7|12750.6|12749.4|12746.9|12745.9|244
1704185100000|2024-01-02 08:45:00|12749.7|12748.8|12752.8|12751.9|12755|12754.1|12748.8|12747.9|293
1704185400000|2024-01-02 08:50:00|12752.9|12752|12752.8|12751.3|12755.3|12754.4|12747.4|12746.5|405
1704185700000|2024-01-02 08:55:00|12752.5|12751|12750.7|12749.2|12754.4|12753.1|12749.1|12747.9|404
1704186000000|2024-01-02 09:00:00|12750.6|12749.1|12748.6|12747.1|12757.2|12755.7|12748.5|12747|411
1704186300000|2024-01-02 09:05:00|12748.5|12747|12751.2|12750.3|12752.3|12751.4|12746.2|12745.3|220
1704186600000|2024-01-02 09:10:00|12751.3|12750.4|12752|12751.1|12753.6|12752.2|12748.5|12747.6|294
1704186900000|2024-01-02 09:15:00|12751.8|12750.9|12749.9|12749|12753.4|12752.5|12748.9|12747.7|389
1704187200000|2024-01-02 09:20:00|12749.6|12748.7|12745.4|12744.5|12750|12748.7|12745.2|12744.3|249
1704187500000|2024-01-02 09:25:00|12744.8|12743.9|12746.5|12745|12748.6|12747.1|12743.1|12742.2|255
1704187800000|2024-01-02 09:30:00|12745.7|12743.6|12745.8|12744.3|12747.3|12745.8|12742.5|12741.1|314
1704188100000|2024-01-02 09:35:00|12745.7|12744.2|12738|12736.5|12745.7|12744.4|12737.6|12736.1|448
1704188400000|2024-01-02 09:40:00|12737.9|12736.4|12727.7|12726.8|12738.2|12736.8|12727.1|12725.6|332
1704188700000|2024-01-02 09:45:00|12727.5|12726.6|12727.4|12725.9|12727.8|12726.8|12718.8|12717.3|383
1704189000000|2024-01-02 09:50:00|12727.3|12725.8|12724.4|12722.9|12727.6|12726.1|12722|12720.9|293
1704189300000|2024-01-02 09:55:00|12724.3|12722.8|12718.4|12716.9|12724.5|12723|12717.8|12716.3|293
1704189600000|2024-01-02 10:00:00|12718.1|12716.6|12715.7|12714.2|12719.5|12718|12714.9|12713.4|334
1704189900000|2024-01-02 10:05:00|12715.6|12714.1|12713.5|12712|12716.7|12715.2|12712.3|12710.8|346
1704190200000|2024-01-02 10:10:00|12713.6|12712.1|12707.7|12706.2|12714.1|12712.6|12703.7|12702.3|359
1704190500000|2024-01-02 10:15:00|12707.6|12706.1|12708.5|12707|12712|12710.5|12707.2|12705.7|406
1704190800000|2024-01-02 10:20:00|12708.4|12706.9|12707.9|12706.4|12711.7|12710.2|12707.5|12706|260
1704191100000|2024-01-02 10:25:00|12708|12706.5|12710.2|12708.7|12713.7|12712.2|12707.2|12705.7|383
1704191400000|2024-01-02 10:30:00|12710.3|12708.8|12713.8|12712.3|12715.5|12714|12709.1|12707.6|355
1704191700000|2024-01-02 10:35:00|12713.6|12712.1|12712.4|12710.9|12714.7|12713.2|12710|12708.5|256
1704192000000|2024-01-02 10:40:00|12712.3|12710.8|12708|12706.5|12713.9|12712.4|12703.7|12702.2|383
1704192300000|2024-01-02 10:45:00|12708.1|12706.6|12706.3|12704.8|12708.5|12707|12704.6|12703.1|278
1704192600000|2024-01-02 10:50:00|12706.2|12704.7|12704.7|12703.2|12708.2|12706.7|12701.3|12699.8|287
1704192900000|2024-01-02 10:55:00|12704.6|12703.1|12696.2|12694.7|12704.7|12703.2|12693.2|12691.7|479
1704193200000|2024-01-02 11:00:00|12696.1|12694.6|12684.5|12683|12696.1|12694.6|12681.4|12679.9|538
1704193500000|2024-01-02 11:05:00|12685|12683.5|12676.5|12675|12687|12685.5|12676.5|12675|457
1704193800000|2024-01-02 11:10:00|12676.6|12675.1|12670.7|12669.2|12678.8|12677.3|12669.5|12668|513
1704194100000|2024-01-02 11:15:00|12670.8|12669.3|12671.1|12669.6|12672.7|12671.2|12668.3|12666.8|554
1704194400000|2024-01-02 11:20:00|12671|12669.5|12678.3|12676.8|12679.1|12677.6|12669.6|12668.1|480
1704194700000|2024-01-02 11:25:00|12678.6|12677.1|12674|12672.5|12683.8|12682.3|12674|12672.5|412
1704195000000|2024-01-02 11:30:00|12673.9|12672.4|12668.6|12667.7|12674.9|12673.8|12667.8|12666.8|366
1704195300000|2024-01-02 11:35:00|12668.4|12667.5|12667.6|12666.1|12670.3|12668.8|12665.6|12664.1|424
1704195600000|2024-01-02 11:40:00|12667.8|12666.3|12659.2|12657.7|12668.8|12667.5|12658.9|12657.6|376
1704195900000|2024-01-02 11:45:00|12658.9|12657.4|12659.9|12658.4|12661.8|12660.3|12655.6|12654.3|434
1704196200000|2024-01-02 11:50:00|12660.2|12658.7|12658.6|12657.7|12662.2|12660.7|12656.5|12655.6|313
1704196500000|2024-01-02 11:55:00|12658.8|12657.9|12663.1|12662.2|12664|12662.5|12654.6|12653.5|409
1704196800000|2024-01-02 12:00:00|12663.2|12662.3|12659.2|12658.3|12663.6|12662.6|12655.9|12654.4|411
1704197100000|2024-01-02 12:05:00|12659.3|12658.4|12659.2|12657.7|12660.2|12658.7|12653.6|12652.1|469
1704197400000|2024-01-02 12:10:00|12658.9|12657.4|12657.6|12656.1|12663.6|12662.1|12657|12655.5|456
1704197700000|2024-01-02 12:15:00|12657.5|12656|12658.9|12657.4|12660|12658.5|12656.2|12654.7|402
1704198000000|2024-01-02 12:20:00|12658.8|12657.3|12657.2|12655.7|12660.1|12659.2|12655|12653.7|416
1704198300000|2024-01-02 12:25:00|12657.1|12655.6|12660|12658.5|12663.8|12662.3|12657.1|12655.6|326
1704198600000|2024-01-02 12:30:00|12660.1|12658.6|12659.6|12658.1|12660.9|12659.4|12656.1|12655.2|263
1704198900000|2024-01-02 12:35:00|12659.1|12657.6|12648.3|12647.4|12659.5|12658|12646|12645.1|411
1704199200000|2024-01-02 12:40:00|12648.7|12647.8|12648.7|12647.2|12654.5|12653|12647.8|12646.8|388
1704199500000|2024-01-02 12:45:00|12648.4|12646.9|12649.8|12648.3|12650.1|12648.6|12644.5|12643.4|327
1704199800000|2024-01-02 12:50:00|12649.9|12648.4|12646.7|12645.2|12651.7|12650.2|12645.8|12644.7|446
1704200100000|2024-01-02 12:55:00|12646.8|12645.3|12644.1|12643.2|12646.8|12645.4|12640.3|12639|379
1704200400000|2024-01-02 13:00:00|12644.8|12643.3|12646|12644.5|12649.4|12647.9|12644.4|12642.9|495
1704200700000|2024-01-02 13:05:00|12645.8|12644.3|12645.4|12644.5|12647.1|12645.9|12643|12642.1|248
1704201000000|2024-01-02 13:10:00|12645.6|12644.7|12644.8|12643.9|12646.7|12645.8|12641.1|12640.2|380
1704201300000|2024-01-02 13:15:00|12644.9|12644|12642.4|12640.9|12648.2|12647.3|12642.4|12640.9|335
1704201600000|2024-01-02 13:20:00|12642|12640.5|12640.3|12638.8|12642.1|12641.2|12635.5|12634|435
1704201900000|2024-01-02 13:25:00|12640.2|12638.7|12640.7|12639.2|12642.3|12641.4|12637.8|12636.3|364
1704202200000|2024-01-02 13:30:00|12640.8|12639.3|12647|12645.5|12648.8|12647.3|12639.4|12637.9|486
1704202500000|2024-01-02 13:35:00|12647.5|12646|12637.1|12635.6|12647.5|12646|12636.2|12634.7|396
1704202800000|2024-01-02 13:40:00|12637.2|12635.7|12639.2|12637.7|12641.2|12639.7|12636.1|12634.6|524
1704203100000|2024-01-02 13:45:00|12639.3|12637.8|12633.2|12631.7|12640.3|12638.8|12633.2|12631.7|387
1704203400000|2024-01-02 13:50:00|12633.1|12631.6|12626.9|12625.4|12633.2|12631.7|12622.4|12620.9|538
1704203700000|2024-01-02 13:55:00|12626.8|12625.3|12630.6|12629.1|12634|12632.5|12625.4|12623.9|405
1704204000000|2024-01-02 14:00:00|12630.7|12629.2|12631|12629.5|12637.7|12636.2|12626.7|12625.2|645
1704204300000|2024-01-02 14:05:00|12630.8|12629.3|12630.1|12628.6|12630.8|12629.3|12624.2|12622.7|571
1704204600000|2024-01-02 14:10:00|12629.3|12627.8|12625.4|12623.9|12629.3|12627.8|12621|12619.5|586
1704204900000|2024-01-02 14:15:00|12625|12623.5|12626.7|12625.2|12626.7|12625.2|12623|12621.5|555
1704205200000|2024-01-02 14:20:00|12626.6|12625.1|12632.5|12631|12638.8|12637.3|12625.6|12624.1|508
1704205500000|2024-01-02 14:25:00|12632.3|12630.8|12636.2|12634.7|12639.1|12637.6|12631.9|12630.4|512
1704205800000|2024-01-02 14:30:00|12636|12634.5|12645.1|12643.6|12645.2|12643.7|12634.9|12633.4|751
1704206100000|2024-01-02 14:35:00|12645|12643.5|12639.5|12638|12645.4|12643.9|12638.4|12636.9|602
1704206400000|2024-01-02 14:40:00|12639.6|12638.1|12638.4|12634|12642.6|12641.1|12632.3|12630.8|709
1704206700000|2024-01-02 14:45:00|12639.3|12635.3|12632|12630.5|12642.8|12641.3|12627.5|12626|999
1704207000000|2024-01-02 14:50:00|12632.2|12630.7|12627.4|12625.9|12638.8|12637.3|12627.3|12625.8|925
1704207300000|2024-01-02 14:55:00|12627.3|12625.8|12629|12627.5|12631.8|12630.3|12625.4|12623.9|723
1704207600000|2024-01-02 15:00:00|12629.2|12627.7|12631|12629.5|12638.4|12636.9|12628|12626.5|776
1704207900000|2024-01-02 15:05:00|12630.6|12629.1|12624.2|12622.7|12632.6|12631.1|12622.5|12621|906
1704208200000|2024-01-02 15:10:00|12624.1|12622.6|12624.1|12622.6|12630|12628.5|12621|12619.5|794
1704208500000|2024-01-02 15:15:00|12624.2|12622.7|12623.2|12621.7|12628|12626.5|12616.6|12615.1|755
1704208800000|2024-01-02 15:20:00|12623|12621.5|12630.8|12629.3|12632.3|12630.8|12621.4|12619.9|590
1704209100000|2024-01-02 15:25:00|12631.1|12629.6|12628.1|12626.6|12633.1|12631.6|12625.2|12623.7|608
1704209400000|2024-01-02 15:30:00|12627.9|12626.4|12625.8|12624.3|12627.9|12626.4|12619.2|12617.7|613
1704209700000|2024-01-02 15:35:00|12625.6|12624.1|12621.6|12620.1|12626.9|12625.4|12616.1|12614.6|767
1704210000000|2024-01-02 15:40:00|12621.3|12619.8|12617.8|12616.3|12623.8|12622.3|12616.5|12615|874
1704210300000|2024-01-02 15:45:00|12617.9|12616.4|12617.4|12615.9|12624.8|12623.3|12615.9|12614.4|613
1704210600000|2024-01-02 15:50:00|12617.3|12615.8|12620|12618.5|12621.2|12619.7|12616.3|12614.8|690
1704210900000|2024-01-02 15:55:00|12619.8|12618.3|12625.9|12624.4|12626.7|12625.2|12618.7|12617.2|666
1704211200000|2024-01-02 16:00:00|12626|12624.5|12619.9|12618.4|12626.8|12625.9|12618.1|12616.6|630
1704211500000|2024-01-02 16:05:00|12619.8|12618.3|12629|12627.5|12629.8|12628.3|12619.4|12617.9|702
1704211800000|2024-01-02 16:10:00|12629.1|12627.6|12631.3|12629.8|12636.2|12634.7|12629.1|12627.6|625
1704212100000|2024-01-02 16:15:00|12631.2|12629.7|12629.9|12628.4|12632.9|12631.4|12627.9|12626.4|472
1704212400000|2024-01-02 16:20:00|12630.9|12629.4|12628.4|12626.9|12632.3|12630.8|12624.9|12623.4|382
1704212700000|2024-01-02 16:25:00|12628.3|12626.8|12624.8|12623.3|12630.4|12628.9|12623|12621.5|379
1704213000000|2024-01-02 16:30:00|12624.6|12623.1|12622.6|12621.1|12624.8|12623.6|12620|12618.5|340
1704213300000|2024-01-02 16:35:00|12622.7|12621.2|12614.7|12613.2|12623.8|12622.3|12614.6|12613.1|402
1704213600000|2024-01-02 16:40:00|12613.7|12612.2|12616.9|12615.4|12617.1|12615.6|12611.4|12610.1|284
1704213900000|2024-01-02 16:45:00|12617|12615.5|12622.9|12622|12624.1|12622.6|12616.5|12615|321
1704214200000|2024-01-02 16:50:00|12623.4|12622.5|12626.9|12625.4|12629.2|12628.3|12622.8|12621.6|253
1704214500000|2024-01-02 16:55:00|12627.4|12625.9|12630.6|12629.1|12633.5|12632.6|12626.8|12625.4|313
1704214800000|2024-01-02 17:00:00|12630.7|12629.2|12631.5|12630|12633.8|12632.3|12630.5|12629|241
1704215100000|2024-01-02 17:05:00|12631.6|12630.1|12627.7|12626.2|12632.5|12631.2|12627.6|12626.1|226
1704215400000|2024-01-02 17:10:00|12627.6|12626.1|12630|12628.5|12631.5|12630|12624.4|12622.9|361
1704215700000|2024-01-02 17:15:00|12629.9|12628.4|12626.9|12625.4|12630.6|12629.1|12622.9|12621.4|452
1704216000000|2024-01-02 17:20:00|12627.1|12625.6|12632.5|12631|12633.2|12631.7|12626.6|12625.1|403
1704216300000|2024-01-02 17:25:00|12632.6|12631.1|12632.2|12630.7|12634.5|12633|12631.7|12630.2|278
1704216600000|2024-01-02 17:30:00|12632.1|12630.6|12634.3|12632.8|12636.4|12635.5|12631.2|12629.7|282
1704216900000|2024-01-02 17:35:00|12634.7|12633.2|12636.4|12635.5|12637.8|12636.3|12633.9|12632.4|229
1704217200000|2024-01-02 17:40:00|12636.5|12635.6|12634.5|12633.6|12637.5|12636.6|12634.5|12633.3|165
1704217500000|2024-01-02 17:45:00|12634.6|12633.7|12636.1|12634.6|12636.1|12634.6|12633.9|12632.4|197
1704217800000|2024-01-02 17:50:00|12636.2|12634.7|12634.4|12632.9|12636.2|12634.7|12632.4|12630.9|286
1704218100000|2024-01-02 17:55:00|12634.3|12632.8|12633.8|12632.3|12634.8|12633.3|12629|12627.5|352
1704218400000|2024-01-02 18:00:00|12633.9|12632.4|12629.9|12628.4|12635.7|12634.2|12629.6|12628.1|240
1704218700000|2024-01-02 18:05:00|12629.8|12628.3|12629.2|12628.3|12630.1|12628.9|12624.7|12623.2|196
1704219000000|2024-01-02 18:10:00|12629|12628.1|12631.8|12630.3|12634.2|12632.7|12628.5|12627.6|253
1704219300000|2024-01-02 18:15:00|12631.6|12630.1|12632.6|12631.7|12633.5|12632.1|12630.2|12628.7|200
1704219600000|2024-01-02 18:20:00|12632.7|12631.8|12633.5|12632.6|12634.9|12634|12632.6|12631.7|201
1704219900000|2024-01-02 18:25:00|12633.4|12632.5|12632.8|12631.9|12635.1|12634.2|12631.8|12630.9|203
1704220200000|2024-01-02 18:30:00|12632.2|12631.3|12632.1|12631.2|12632.6|12631.7|12630.3|12629.4|159
1704220500000|2024-01-02 18:35:00|12631.9|12631|12628.8|12627.9|12632.9|12632|12627.8|12626.9|200
1704220800000|2024-01-02 18:40:00|12628.6|12627.7|12627.9|12626.4|12629.7|12628.2|12626.9|12625.4|178
1704221100000|2024-01-02 18:45:00|12627.8|12626.3|12628.7|12627.2|12631.6|12630.1|12627.6|12626.1|244
1704221400000|2024-01-02 18:50:00|12628.8|12627.3|12628.5|12627|12629.5|12628|12626.7|12625.2|283
1704221700000|2024-01-02 18:55:00|12628.3|12626.8|12626.7|12625.2|12629.9|12628.4|12625.9|12624.4|326
1704222000000|2024-01-02 19:00:00|12626.6|12625.1|12623.5|12622|12626.6|12625.1|12622.9|12621.4|234
1704222300000|2024-01-02 19:05:00|12623|12621.5|12622|12620.5|12623.8|12622.3|12621|12619.5|207
1704222600000|2024-01-02 19:10:00|12622.1|12620.6|12624.6|12623.1|12625.8|12624.3|12622|12620.5|146
1704222900000|2024-01-02 19:15:00|12624.5|12623|12624.1|12622.6|12624.8|12623.3|12622.2|12620.7|188
1704223200000|2024-01-02 19:20:00|12623.9|12622.4|12623.8|12622.3|12626.7|12625.6|12623.1|12621.6|139
1704223500000|2024-01-02 19:25:00|12623.7|12622.2|12626.7|12625.8|12627.1|12626.2|12622.8|12621.3|173
1704223800000|2024-01-02 19:30:00|12626.9|12626|12623.8|12622.3|12627.4|12626.4|12623.6|12622.1|153
1704224100000|2024-01-02 19:35:00|12623.9|12622.4|12623.8|12622.3|12626.1|12624.6|12622.6|12621.1|133
1704224400000|2024-01-02 19:40:00|12623.9|12622.4|12626.2|12624.7|12626.4|12624.9|12623.8|12622.3|113
1704224700000|2024-01-02 19:45:00|12626|12624.5|12621.8|12620.3|12626.7|12625.2|12621.8|12620.3|200
1704225000000|2024-01-02 19:50:00|12621.7|12620.2|12623.6|12622.1|12624.6|12623.1|12621.7|12620.2|197
1704225300000|2024-01-02 19:55:00|12623.5|12622|12621|12619.5|12623.6|12622.1|12620.7|12619.2|223
1704225600000|2024-01-02 20:00:00|12620.9|12619.4|12621.8|12620.3|12623|12621.7|12620.4|12618.9|205
1704225900000|2024-01-02 20:05:00|12621.9|12620.4|12624.8|12623.3|12626.9|12625.4|12621.2|12619.8|223
1704226200000|2024-01-02 20:10:00|12624.9|12623.4|12624.9|12624|12627|12625.5|12623.8|12622.3|164
1704226500000|2024-01-02 20:15:00|12624.8|12623.9|12625.2|12623.7|12627.5|12626|12624.5|12623.4|250
1704226800000|2024-01-02 20:20:00|12625.1|12623.6|12626.1|12624.6|12626.7|12625.2|12624.2|12622.7|232
1704227100000|2024-01-02 20:25:00|12625.5|12624|12621.4|12619.9|12625.5|12624|12621|12619.5|175
1704227400000|2024-01-02 20:30:00|12621.3|12619.8|12623.9|12622.4|12624.8|12623.3|12621.1|12619.6|268
1704227700000|2024-01-02 20:35:00|12624|12622.5|12623.1|12621.6|12624.6|12623.1|12622.4|12620.9|149
1704228000000|2024-01-02 20:40:00|12623|12621.5|12621.1|12619.6|12624.1|12622.6|12620.7|12619.2|155
1704228300000|2024-01-02 20:45:00|12621|12619.5|12621.3|12619.8|12622.2|12620.7|12619.3|12617.8|163
1704228600000|2024-01-02 20:50:00|12622.2|12620.7|12622.8|12621.3|12625|12623.5|12621.9|12620.4|360
1704228900000|2024-01-02 20:55:00|12622.4|12620.9|12618.6|12617.1|12622.4|12620.9|12616.8|12615.3|347
1704229200000|2024-01-02 21:00:00|12618.7|12617.2|12620.1|12618.6|12620.3|12618.8|12616.8|12615.3|260
1704229500000|2024-01-02 21:05:00|12620.4|12618.9|12618.1|12616.6|12620.5|12619|12617.9|12616.4|84
1704229800000|2024-01-02 21:10:00|12618|12616.5|12620.2|12618.7|12620.2|12618.7|12617.5|12616.3|77
1704230100000|2024-01-02 21:15:00|12620.1|12618.6|12619|12617.5|12621.1|12619.7|12618.9|12617.4|84
1704230400000|2024-01-02 21:20:00|12618.9|12617.4|12621.1|12619.6|12621.1|12619.6|12618.5|12617.2|94
1704230700000|2024-01-02 21:25:00|12621.2|12619.7|12618.8|12617.3|12621.9|12620.4|12618.8|12617.3|96
1704231000000|2024-01-02 21:30:00|12618.9|12617.4|12621.9|12620.4|12621.9|12620.4|12618.9|12617.4|58
1704231300000|2024-01-02 21:35:00|12621.8|12620.3|12621.7|12620.2|12622.8|12621.3|12621.1|12619.6|45
1704231600000|2024-01-02 21:40:00|12621.8|12620.3|12620.9|12619.4|12621.9|12620.4|12620.6|12619.1|92
1704231900000|2024-01-02 21:45:00|12621|12619.5|12621.6|12620.1|12621.9|12620.4|12620.3|12618.8|81
1704232200000|2024-01-02 21:50:00|12621.8|12620.3|12620.3|12618.8|12621.8|12620.3|12620.2|12618.7|50
1704232500000|2024-01-02 21:55:00|12620.8|12618.4|12622|12613.2|12622.2|12618.4|12620.8|12613.1|103
1704232800000|2024-01-02 22:00:00|12623|12611.3|12627.3|12615.4|12627.4|12615.5|12623|12611.2|8
1704233100000|2024-01-02 22:05:00|12630.5|12618.6|12627.6|12615.7|12630.5|12618.6|12627.6|12615.7|20
1704233400000|2024-01-02 22:10:00|12627.5|12615.6|12627.1|12615.2|12627.5|12615.6|12626.9|12615|17
1704233700000|2024-01-02 22:15:00|12627|12615.1|12623|12611.1|12627.1|12615.2|12622.9|12611|25
1704234000000|2024-01-02 22:20:00|12622.9|12611|12621.6|12612.5|12622.9|12612.6|12621.6|12610.9|13
1704234300000|2024-01-02 22:25:00|12622.9|12611|12626.6|12614.7|12631.7|12619.8|12622.9|12611|59
1704234600000|2024-01-02 22:30:00|12626.7|12614.8|12624.1|12617.6|12626.7|12617.9|12623.8|12614.7|42
1704234900000|2024-01-02 22:35:00|12624|12617.9|12625.7|12613.8|12630.3|12618.4|12623.2|12613.5|56
1704235200000|2024-01-02 22:40:00|12625.5|12613.6|12624.4|12613.2|12625.7|12614|12624.3|12613|66
1704235500000|2024-01-02 22:45:00|12624.6|12613.1|12625.2|12613.9|12625.4|12614|12624.5|12613.1|89
1704235800000|2024-01-02 22:50:00|12624.8|12614|12626.9|12615|12628.6|12616.7|12624.7|12613.8|81
1704236100000|2024-01-02 22:55:00|12627|12615.1|12624.9|12616|12627.2|12617.1|12624.3|12614.8|95
1704236400000|2024-01-02 23:00:00|12626.2|12615.5|12621|12617.9|12627|12618.3|12620.7|12615.2|115
1704236700000|2024-01-02 23:05:00|12620.5|12618.3|12622.2|12620.7|12622.6|12620.7|12620.5|12617.9|29
1704237000000|2024-01-02 23:10:00|12622.1|12620.6|12622.3|12620.8|12622.9|12621|12621.6|12619|66
1704237300000|2024-01-02 23:15:00|12622.2|12620.7|12622.4|12620.9|12622.5|12621|12622.1|12620.1|42
1704237600000|2024-01-02 23:20:00|12622.3|12620.8|12622.3|12620.8|12622.4|12620.9|12621.1|12619.6|43
1704237900000|2024-01-02 23:25:00|12622.4|12620.9|12624.4|12622.9|12624.4|12622.9|12622.3|12620.8|69
1704238200000|2024-01-02 23:30:00|12624.3|12622.8|12623.2|12621.7|12624.4|12622.9|12622.5|12621|84
1704238500000|2024-01-02 23:35:00|12623.1|12621.6|12622.5|12621|12623.3|12621.8|12622.1|12620.6|66
1704238800000|2024-01-02 23:40:00|12623|12621.5|12623.2|12621.7|12623.4|12621.9|12622.4|12620.9|53
1704239100000|2024-01-02 23:45:00|12623.1|12621.6|12623|12621.5|12623.2|12621.7|12622.8|12621.3|48
1704239400000|2024-01-02 23:50:00|12622.9|12621.4|12625.1|12623.6|12625.1|12623.6|12622.9|12621.4|41
1704239700000|2024-01-02 23:55:00|12624.9|12623.4|12623.5|12622|12624.9|12623.4|12623|12621.5|62
1704240000000|2024-01-03 00:00:00|12623.6|12622.1|12622.3|12620.8|12624.1|12622.6|12620.9|12619.4|98
1704240300000|2024-01-03 00:05:00|12622.4|12620.9|12624.4|12622.9|12624.9|12623.4|12622.4|12620.9|88
1704240600000|2024-01-03 00:10:00|12624.3|12622.8|12625.5|12624|12625.5|12624|12624.3|12622.8|58
1704240900000|2024-01-03 00:15:00|12625.3|12623.8|12625.5|12624|12625.7|12624.2|12624.3|12622.8|45
1704241200000|2024-01-03 00:20:00|12625.6|12624.1|12629.4|12627.9|12629.4|12627.9|12625.6|12624.1|118
1704241500000|2024-01-03 00:25:00|12629.3|12627.8|12630|12628.5|12630.2|12628.7|12628.6|12627.1|79
1704241800000|2024-01-03 00:30:00|12630.1|12628.6|12631.1|12629.6|12632.6|12631.1|12629.9|12628.4|121
1704242100000|2024-01-03 00:35:00|12631|12629.5|12631.7|12630.2|12633|12631.5|12630.9|12629.4|88
1704242400000|2024-01-03 00:40:00|12631.8|12630.3|12632.2|12630.7|12632.4|12630.9|12630.4|12628.9|147
1704242700000|2024-01-03 00:45:00|12632.1|12630.6|12630.7|12629.2|12632.3|12630.8|12630|12628.5|130
1704243000000|2024-01-03 00:50:00|12630.8|12629.3|12631.4|12629.9|12632.5|12631|12630.4|12628.9|94
1704243300000|2024-01-03 00:55:00|12631.5|12630|12632.1|12630.6|12632.5|12631|12630.7|12629.2|105
1704243600000|2024-01-03 01:00:00|12631.9|12630.4|12631.2|12629.7|12634.7|12633.2|12631.1|12629.6|197
1704243900000|2024-01-03 01:05:00|12631.3|12629.8|12631.2|12629.7|12631.7|12630.2|12630.6|12629.1|109
1704244200000|2024-01-03 01:10:00|12630.8|12629.3|12631.9|12630.4|12632.3|12630.8|12630.5|12629|141
1704244500000|2024-01-03 01:15:00|12631.6|12630.1|12629.3|12627.8|12631.6|12630.1|12626.2|12624.7|235
1704244800000|2024-01-03 01:20:00|12629.2|12627.7|12628.2|12626.7|12629.5|12628|12627.2|12625.7|179
1704245100000|2024-01-03 01:25:00|12628.3|12626.8|12630.4|12628.9|12631.1|12629.6|12627.8|12626.3|306
1704245400000|2024-01-03 01:30:00|12630.7|12629.2|12630.2|12628.7|12633.3|12631.8|12629.1|12627.6|237
1704245700000|2024-01-03 01:35:00|12630.1|12628.6|12629.8|12628.3|12632.3|12630.8|12629.1|12627.6|163
1704246000000|2024-01-03 01:40:00|12629.9|12628.4|12630.6|12629.1|12631.6|12630.1|12629.4|12627.9|175
1704246300000|2024-01-03 01:45:00|12630.5|12629|12631|12629.5|12632.6|12631.1|12629.9|12628.4|154
1704246600000|2024-01-03 01:50:00|12631.1|12629.6|12633.1|12631.6|12633.8|12632.3|12631.1|12629.6|122
1704246900000|2024-01-03 01:55:00|12633|12631.5|12630|12628.5|12633.4|12631.9|12629.4|12627.9|114
1704247200000|2024-01-03 02:00:00|12629.9|12628.4|12632.1|12630.6|12632.1|12630.6|12628.2|12626.7|158
1704247500000|2024-01-03 02:05:00|12632.3|12630.8|12630.1|12628.6|12632.3|12630.8|12630.1|12628.6|229
1704247800000|2024-01-03 02:10:00|12629.7|12628.2|12630.3|12628.8|12630.5|12629|12628.9|12627.4|126
1704248100000|2024-01-03 02:15:00|12630.2|12628.7|12630|12628.5|12630.3|12628.8|12627.6|12626.1|117
1704248400000|2024-01-03 02:20:00|12630.1|12628.6|12629.4|12627.9|12630.3|12628.8|12629.1|12627.6|140
1704248700000|2024-01-03 02:25:00|12629.3|12627.8|12628.4|12626.9|12629.4|12627.9|12627.9|12626.4|90
1704249000000|2024-01-03 02:30:00|12628.3|12626.8|12629.4|12627.9|12629.8|12628.3|12628.3|12626.8|151
1704249300000|2024-01-03 02:35:00|12629.2|12627.7|12628|12626.5|12630.3|12627.9|12627.5|12626|100
1704249600000|2024-01-03 02:40:00|12628.1|12626.6|12628|12626.5|12629.1|12627.6|12627.5|12626|101
1704249900000|2024-01-03 02:45:00|12628.1|12626.6|12629.5|12628|12630|12628.5|12627.3|12625.8|104
1704250200000|2024-01-03 02:50:00|12629.4|12627.9|12629.1|12628.2|12631|12629.5|12629.1|12627.9|92
1704250500000|2024-01-03 02:55:00|12629.3|12627.8|12629.9|12628.4|12630.2|12628.7|12627.9|12626.4|143
1704250800000|2024-01-03 03:00:00|12629.7|12628.2|12631.4|12629.9|12631.6|12630.1|12629.7|12628.2|126
1704251100000|2024-01-03 03:05:00|12631.6|12630.1|12633.5|12632|12634.4|12632.9|12631.1|12629.6|148
1704251400000|2024-01-03 03:10:00|12633.6|12632.1|12630.8|12629.3|12633.6|12632.1|12630.6|12629.1|95
1704251700000|2024-01-03 03:15:00|12631.2|12629.7|12632.2|12630.7|12632.4|12630.9|12630.4|12628.9|122
1704252000000|2024-01-03 03:20:00|12632.1|12630.6|12631.5|12630|12632.8|12631.3|12631|12629.5|164
1704252300000|2024-01-03 03:25:00|12631.7|12630.2|12633.2|12631.7|12633.8|12632.3|12631.2|12629.7|130
1704252600000|2024-01-03 03:30:00|12633.3|12631.8|12636.5|12635|12636.7|12635.2|12633.1|12631.6|159
1704252900000|2024-01-03 03:35:00|12636.6|12635.1|12637.2|12635.7|12638.1|12636.6|12634.8|12633.3|192
1704253200000|2024-01-03 03:40:00|12637.5|12636|12638.1|12636.6|12638.2|12636.7|12636.4|12634.9|128
1704253500000|2024-01-03 03:45:00|12638.3|12636.8|12640.5|12639|12640.5|12639|12638.2|12636.7|139
1704253800000|2024-01-03 03:50:00|12640.9|12639.4|12640.4|12638.9|12642.3|12640.1|12639.4|12637.8|171
1704254100000|2024-01-03 03:55:00|12640.5|12639|12641.1|12640.2|12641.8|12640.3|12640.3|12638.8|163
1704254400000|2024-01-03 04:00:00|12641.5|12640|12641|12639.5|12641.9|12640.4|12640.8|12639.3|115
1704254700000|2024-01-03 04:05:00|12640.8|12639.3|12641.3|12639.8|12641.5|12640|12640.7|12639.2|91
1704255000000|2024-01-03 04:10:00|12641.4|12639.9|12641.1|12639.6|12642.5|12641|12640.1|12638.6|108
1704255300000|2024-01-03 04:15:00|12641.2|12639.7|12639.2|12637.7|12641.6|12640.1|12639.2|12637.7|132
1704255600000|2024-01-03 04:20:00|12639.3|12637.8|12641.7|12640.2|12641.7|12640.2|12639.2|12637.7|149
1704255900000|2024-01-03 04:25:00|12641.6|12640.1|12640|12638.5|12641.6|12640.1|12639.8|12638.3|73
1704256200000|2024-01-03 04:30:00|12639.8|12638.3|12640.6|12639.1|12641.1|12639.6|12639.8|12638.3|94
1704256500000|2024-01-03 04:35:00|12640.7|12639.2|12640.1|12638.6|12641.2|12639.7|12639.8|12638.3|139
1704256800000|2024-01-03 04:40:00|12640|12638.5|12639.7|12638.2|12640.3|12638.8|12639|12637.5|92
1704257100000|2024-01-03 04:45:00|12639.6|12638.1|12639.2|12637.7|12639.6|12638.1|12638.7|12637.5|97
1704257400000|2024-01-03 04:50:00|12639.3|12637.8|12639.1|12637.6|12639.7|12638.2|12638.7|12637.5|113
1704257700000|2024-01-03 04:55:00|12639.2|12637.7|12642.2|12640.7|12642.3|12640.8|12638.9|12637.4|95
1704258000000|2024-01-03 05:00:00|12642.1|12640.6|12640.2|12638.7|12642.4|12640.9|12640.1|12638.6|184
1704258300000|2024-01-03 05:05:00|12640.3|12638.8|12639.9|12638.4|12641.5|12640|12639.9|12638.4|113
1704258600000|2024-01-03 05:10:00|12640|12638.5|12639.6|12638.1|12641|12639.5|12639.1|12637.6|116
1704258900000|2024-01-03 05:15:00|12639.7|12638.2|12640.6|12639.1|12641.2|12639.7|12639.5|12638|106
1704259200000|2024-01-03 05:20:00|12640.7|12639.2|12640.1|12638.6|12640.7|12639.2|12639.2|12637.7|110
1704259500000|2024-01-03 05:25:00|12640.2|12638.7|12638|12636.5|12641.2|12639.7|12637.9|12636.4|85
1704259800000|2024-01-03 05:30:00|12638.3|12636.8|12638.2|12636.7|12641.2|12639.7|12637.9|12636.4|97
1704260100000|2024-01-03 05:35:00|12638.3|12636.8|12638.1|12636.6|12640.2|12638.7|12638|12636.5|128
1704260400000|2024-01-03 05:40:00|12638|12636.5|12634.8|12633.3|12638|12636.5|12634.1|12632.6|134
1704260700000|2024-01-03 05:45:00|12634.9|12633.4|12633.9|12632.4|12635|12633.5|12633.8|12632.3|106
1704261000000|2024-01-03 05:50:00|12634|12632.5|12633|12631.5|12634.1|12632.6|12632.7|12631.2|80
1704261300000|2024-01-03 05:55:00|12632.9|12631.4|12631.5|12630|12633.1|12631.6|12630.9|12629.4|157
1704261600000|2024-01-03 06:00:00|12631.4|12629.9|12633.3|12631.8|12633.6|12632.1|12631.4|12629.9|176
1704261900000|2024-01-03 06:05:00|12633|12631.5|12635.3|12633.8|12635.3|12633.8|12633|12631.5|101
1704262200000|2024-01-03 06:10:00|12635.2|12633.7|12638.1|12636.6|12638.1|12636.6|12635.2|12633.7|137
1704262500000|2024-01-03 06:15:00|12637.4|12635.9|12636.5|12635|12637.5|12636|12635.7|12634.2|118
1704262800000|2024-01-03 06:20:00|12636.7|12635.2|12637.1|12635.6|12637.1|12635.8|12635.3|12633.8|119
1704263100000|2024-01-03 06:25:00|12637.2|12635.7|12639.6|12638.1|12640.2|12638.7|12637|12635.5|172
1704263400000|2024-01-03 06:30:00|12639.7|12638.2|12642.4|12640.9|12642.5|12641|12639.5|12638|121
1704263700000|2024-01-03 06:35:00|12642.3|12640.8|12642.5|12641|12642.6|12641.1|12642.1|12640.6|75
1704264000000|2024-01-03 06:40:00|12642.6|12641.1|12643.3|12641.8|12643.6|12642.1|12642.2|12640.7|97
1704264300000|2024-01-03 06:45:00|12643.2|12641.7|12645.4|12643.9|12645.4|12643.9|12643.1|12641.6|117
1704264600000|2024-01-03 06:50:00|12645.3|12643.8|12645.2|12643.7|12647.3|12645.8|12645.2|12643.7|104
1704264900000|2024-01-03 06:55:00|12645.3|12643.8|12644.6|12643.1|12645.9|12644.4|12644.6|12643.1|154
1704265200000|2024-01-03 07:00:00|12643.9|12642.4|12636.9|12635.4|12643.9|12642.4|12636.8|12635.3|322
1704265500000|2024-01-03 07:05:00|12637.2|12635.7|12638.5|12637|12639.3|12637.8|12636.2|12634.7|264
1704265800000|2024-01-03 07:10:00|12638.4|12636.9|12632.5|12631|12638.4|12636.9|12632.4|12630.9|294
1704266100000|2024-01-03 07:15:00|12632.6|12631.1|12626.6|12625.1|12632.7|12631.2|12625.6|12624.1|384
1704266400000|2024-01-03 07:20:00|12626.5|12625|12631.2|12629.7|12635|12633.5|12625.2|12623.7|299
1704266700000|2024-01-03 07:25:00|12631.1|12629.6|12635|12633.5|12636|12634.5|12628.7|12627.2|207
1704267000000|2024-01-03 07:30:00|12635.2|12633.7|12639|12637.5|12640.3|12638.8|12632.9|12631.4|465
1704267300000|2024-01-03 07:35:00|12638.9|12637.4|12638|12636.5|12639.2|12637.7|12631.9|12630.4|396
1704267600000|2024-01-03 07:40:00|12637.9|12636.4|12633.9|12632.4|12641.7|12640.2|12633.6|12632.1|280
1704267900000|2024-01-03 07:45:00|12633.5|12632|12636.1|12634.6|12636.5|12635|12633|12631.5|319
1704268200000|2024-01-03 07:50:00|12635.7|12634.2|12639.2|12637.7|12640|12638.5|12634.4|12633.5|278
1704268500000|2024-01-03 07:55:00|12639.1|12637.6|12644.1|12642.6|12647.4|12646.5|12637.9|12636.4|395
1704268800000|2024-01-03 08:00:00|12644.2|12642.7|12640.5|12639|12645.5|12644|12636.3|12634.8|569
1704269100000|2024-01-03 08:05:00|12640.4|12638.9|12644.6|12643.1|12645.3|12643.8|12640|12638.5|405
1704269400000|2024-01-03 08:10:00|12644.5|12643|12648.8|12647.3|12648.8|12647.3|12640.3|12638.8|368
1704269700000|2024-01-03 08:15:00|12648.9|12647.4|12650.3|12648.8|12653.4|12651.9|12647.2|12645.7|454
1704270000000|2024-01-03 08:20:00|12650.4|12648.9|12648.1|12646.6|12652.6|12651.1|12647.5|12646|383
1704270300000|2024-01-03 08:25:00|12648.2|12646.7|12644.6|12643.1|12648.3|12646.8|12640.8|12639.3|457
1704270600000|2024-01-03 08:30:00|12644.9|12643.4|12645.9|12644.4|12649.9|12648.4|12642.3|12640.8|497
1704270900000|2024-01-03 08:35:00|12645.7|12644.2|12645.9|12644.4|12647.9|12647|12644.1|12642.6|425
1704271200000|2024-01-03 08:40:00|12645.8|12644.3|12644.3|12642.8|12646.8|12645.6|12639.8|12638.3|361
1704271500000|2024-01-03 08:45:00|12644.6|12643.1|12643|12641.5|12645.9|12644.4|12641|12639.5|367
1704271800000|2024-01-03 08:50:00|12642.9|12641.4|12647.9|12646.4|12648.4|12646.9|12642.3|12640.8|291
1704272100000|2024-01-03 08:55:00|12647.8|12646.3|12642.2|12640.7|12648.6|12647.1|12641.8|12640.3|296
1704272400000|2024-01-03 09:00:00|12642.1|12640.6|12646.6|12645.1|12647.7|12646.2|12640.8|12639.3|400
1704272700000|2024-01-03 09:05:00|12646.7|12645.2|12638.8|12637.3|12646.8|12645.3|12638|12636.5|296
1704273000000|2024-01-03 09:10:00|12639|12637.5|12635.1|12633.6|12641.4|12639.9|12634.3|12632.8|412
1704273300000|2024-01-03 09:15:00|12635.3|12633.8|12632.6|12631.1|12636.1|12634.6|12629.7|12628.2|422
1704273600000|2024-01-03 09:20:00|12633|12631.5|12635.7|12634.2|12636.2|12634.7|12631.2|12629.7|300
1704273900000|2024-01-03 09:25:00|12635.6|12634.1|12632|12630.5|12636.2|12634.7|12630.7|12629.2|322
1704274200000|2024-01-03 09:30:00|12631.9|12630.4|12634|12632.5|12635.7|12634.2|12629.7|12628.2|261
1704274500000|2024-01-03 09:35:00|12633.3|12631.8|12638.2|12636.7|12638.3|12636.8|12632.8|12631.3|352
1704274800000|2024-01-03 09:40:00|12638.1|12636.6|12636|12634.5|12638.1|12636.6|12633.4|12631.9|375
1704275100000|2024-01-03 09:45:00|12635.9|12634.4|12633.6|12632.1|12638.1|12636.6|12630.1|12628.6|334
1704275400000|2024-01-03 09:50:00|12633.5|12632|12629|12627.5|12634.2|12632.7|12627.1|12625.6|387
1704275700000|2024-01-03 09:55:00|12628.9|12627.4|12628.7|12627.2|12629.3|12627.8|12626.3|12624.8|312
1704276000000|2024-01-03 10:00:00|12628.4|12626.9|12632.1|12630.6|12632.4|12630.9|12625.9|12624.4|270
1704276300000|2024-01-03 10:05:00|12632.2|12630.7|12629.1|12627.6|12632.4|12630.9|12628.9|12627.4|207
1704276600000|2024-01-03 10:10:00|12629|12627.5|12628.6|12627.1|12630.6|12629.1|12626.4|12624.9|252
1704276900000|2024-01-03 10:15:00|12628.5|12627|12627.8|12626.3|12629|12627.5|12625.3|12623.8|224
1704277200000|2024-01-03 10:20:00|12627.7|12626.2|12627.4|12625.9|12628.5|12627|12624.5|12623|229
1704277500000|2024-01-03 10:25:00|12627.3|12625.8|12623.2|12621.7|12627.4|12625.9|12623.2|12621.7|209
1704277800000|2024-01-03 10:30:00|12623.3|12621.8|12630.9|12629.4|12631.1|12629.6|12623|12621.7|302
1704278100000|2024-01-03 10:35:00|12631|12629.5|12626.5|12625|12632.2|12631.1|12626.4|12624.9|301
1704278400000|2024-01-03 10:40:00|12626.4|12624.9|12624.9|12623.4|12626.9|12625.4|12623.1|12621.6|243
1704278700000|2024-01-03 10:45:00|12624.5|12623|12621.2|12619.7|12626.7|12625.2|12621.1|12619.6|246
1704279000000|2024-01-03 10:50:00|12621.5|12620|12623.3|12621.8|12625.3|12623.8|12620.9|12619.4|254
1704279300000|2024-01-03 10:55:00|12623.4|12621.9|12627.4|12625.9|12629.1|12627.6|12621.8|12620.3|264
1704279600000|2024-01-03 11:00:00|12627.2|12625.7|12631|12630.1|12631.7|12630.8|12626.1|12624.9|328
1704279900000|2024-01-03 11:05:00|12630.9|12630|12629.7|12628.2|12632.1|12630.9|12628.5|12627|410
1704280200000|2024-01-03 11:10:00|12629.8|12628.3|12631|12629.5|12631.4|12629.9|12628.5|12627|350
1704280500000|2024-01-03 11:15:00|12630.5|12629|12629.5|12628|12630.6|12629.1|12627.3|12625.8|293
1704280800000|2024-01-03 11:20:00|12629.4|12627.9|12621.8|12620.3|12629.9|12628.4|12621.7|12620.2|276
1704281100000|2024-01-03 11:25:00|12621.6|12620.1|12624|12622.5|12624.5|12623|12620.7|12619.2|174
1704281400000|2024-01-03 11:30:00|12623.9|12622.4|12621.9|12620.4|12624|12622.6|12619.5|12618|270
1704281700000|2024-01-03 11:35:00|12622.1|12620.6|12627.2|12625.7|12629.6|12628.1|12621.3|12619.8|376
1704282000000|2024-01-03 11:40:00|12627.3|12625.8|12625.8|12624.3|12628|12626.5|12621.7|12620.2|366
1704282300000|2024-01-03 11:45:00|12625.9|12624.4|12628.4|12626.9|12629|12628.1|12624.1|12622.6|357
1704282600000|2024-01-03 11:50:00|12628.3|12626.8|12631.3|12629.8|12631.9|12631|12626.4|12624.9|351
1704282900000|2024-01-03 11:55:00|12631.2|12629.7|12627.8|12626.3|12631.4|12629.9|12626.3|12624.8|285
1704283200000|2024-01-03 12:00:00|12627.7|12626.2|12630|12628.5|12630.3|12628.8|12626.1|12624.6|317
1704283500000|2024-01-03 12:05:00|12630.2|12628.7|12628.1|12626.6|12631.3|12629.8|12625.4|12623.9|310
1704283800000|2024-01-03 12:10:00|12628.2|12626.7|12633|12631.5|12633.4|12631.9|12627.9|12626.4|345
1704284100000|2024-01-03 12:15:00|12633.1|12631.6|12636.4|12634.9|12638.1|12636.6|12632.5|12631|288
1704284400000|2024-01-03 12:20:00|12636.5|12635|12629.4|12627.9|12643|12641.5|12629.2|12627.7|329
1704284700000|2024-01-03 12:25:00|12629.3|12627.8|12627.4|12625.9|12630.4|12628.9|12626.1|12624.6|262
1704285000000|2024-01-03 12:30:00|12627.2|12625.7|12627.9|12626.4|12630.6|12629.1|12625.9|12624.4|277
1704285300000|2024-01-03 12:35:00|12628.1|12626.6|12621.9|12620.4|12628.7|12627.2|12621.9|12620.4|281
1704285600000|2024-01-03 12:40:00|12622|12620.5|12625.8|12624.3|12625.8|12624.3|12620.9|12619.4|246
1704285900000|2024-01-03 12:45:00|12626.2|12624.7|12623.1|12621.6|12627.1|12625.6|12622.1|12620.6|219
1704286200000|2024-01-03 12:50:00|12623|12621.5|12628.7|12627.2|12630.7|12629.2|12623|12621.5|265
1704286500000|2024-01-03 12:55:00|12628.6|12627.1|12625.6|12624.1|12628.6|12627.1|12624|12622.5|430
1704286800000|2024-01-03 13:00:00|12625.3|12623.8|12625.2|12623.7|12628.8|12627.3|12624.3|12622.8|421
1704287100000|2024-01-03 13:05:00|12625.3|12623.8|12628|12626.5|12629.6|12628.1|12625.3|12623.8|361
1704287400000|2024-01-03 13:10:00|12627.9|12626.4|12626.9|12625.4|12629.6|12628.1|12625.6|12624.1|345
1704287700000|2024-01-03 13:15:00|12627.1|12625.6|12627.1|12625.6|12630.9|12629.4|12625.1|12623.6|397
1704288000000|2024-01-03 13:20:00|12627.2|12625.7|12622.8|12621.3|12628.8|12627.3|12619.1|12617.6|504
1704288300000|2024-01-03 13:25:00|12623|12621.5|12634|12632.5|12634.6|12633.1|12622.9|12621.4|561
1704288600000|2024-01-03 13:30:00|12633.9|12632.4|12639.1|12637.6|12641.2|12639.7|12632.8|12631.3|645
1704288900000|2024-01-03 13:35:00|12639.2|12637.7|12640.7|12639.2|12643.6|12642.7|12636.6|12635.1|419
1704289200000|2024-01-03 13:40:00|12640.6|12639.1|12637.5|12636|12643.6|12642.1|12635.4|12633.9|578
1704289500000|2024-01-03 13:45:00|12637.4|12635.9|12633.2|12631.7|12639.2|12637.7|12630.6|12629.1|631
1704289800000|2024-01-03 13:50:00|12633.3|12631.8|12629.7|12628.2|12637.5|12636|12629.4|12627.9|557
1704290100000|2024-01-03 13:55:00|12629.8|12628.3|12630.7|12629.2|12631.4|12629.9|12623.5|12622|555
1704290400000|2024-01-03 14:00:00|12630.6|12629.1|12626.3|12624.8|12632.1|12631|12624|12622.5|484
1704290700000|2024-01-03 14:05:00|12626.1|12624.6|12623.8|12622.3|12626.8|12625.3|12620.9|12619.4|665
1704291000000|2024-01-03 14:10:00|12623.5|12622|12621.2|12619.7|12624|12622.5|12618.7|12617.2|528
1704291300000|2024-01-03 14:15:00|12621.1|12619.6|12625.8|12624.3|12625.8|12624.3|12620.9|12619.4|561
1704291600000|2024-01-03 14:20:00|12625.7|12624.2|12623.1|12621.6|12628.2|12626.7|12619|12617.5|551
1704291900000|2024-01-03 14:25:00|12623.3|12621.8|12627.8|12626.3|12629.8|12628.3|12623.2|12621.7|411
1704292200000|2024-01-03 14:30:00|12627.7|12626.2|12629.5|12628|12631|12629.5|12624.7|12623.2|805
1704292500000|2024-01-03 14:35:00|12629.6|12628.1|12628.1|12626.6|12631.8|12630.3|12621|12619.5|841
1704292800000|2024-01-03 14:40:00|12628|12626.5|12628.9|12627.4|12631.4|12629.9|12626.1|12624.6|518
1704293100000|2024-01-03 14:45:00|12628.7|12627.2|12636.9|12635.4|12636.9|12635.4|12627.2|12625.7|651
1704293400000|2024-01-03 14:50:00|12636.8|12635.3|12631.1|12629.6|12642.3|12641.4|12627.2|12625.7|665
1704293700000|2024-01-03 14:55:00|12630.8|12629.3|12638.7|12627.7|12638.7|12634.3|12629.2|12627|632
1704294000000|2024-01-03 15:00:00|12636.7|12626.4|12650.6|12649.1|12657.2|12655.7|12631.6|12620.7|1469
1704294300000|2024-01-03 15:05:00|12650.7|12649.2|12646.7|12645.2|12653.7|12652.2|12645|12643.5|1054
1704294600000|2024-01-03 15:10:00|12647.1|12645.6|12632.6|12631.1|12648.6|12647.1|12632|12630.5|986
1704294900000|2024-01-03 15:15:00|12633.2|12631.7|12638.3|12636.8|12640.1|12638.6|12629.9|12628.4|773
1704295200000|2024-01-03 15:20:00|12638.4|12636.9|12641.1|12639.6|12644.7|12643.2|12634.2|12632.7|964
1704295500000|2024-01-03 15:25:00|12641.2|12639.7|12641.7|12640.2|12652.4|12650.9|12641.2|12639.7|852
1704295800000|2024-01-03 15:30:00|12641.4|12639.9|12636.6|12635.1|12649.4|12647.9|12633.8|12632.3|917
1704296100000|2024-01-03 15:35:00|12636.7|12635.2|12627|12625.5|12640.5|12639|12626.2|12624.7|769
1704296400000|2024-01-03 15:40:00|12626.9|12625.4|12627.9|12626.4|12628.6|12627.1|12623|12621.5|699
1704296700000|2024-01-03 15:45:00|12628|12626.5|12622|12620.5|12628|12626.5|12620.7|12619.2|662
1704297000000|2024-01-03 15:50:00|12621.8|12620.3|12624.3|12622.8|12630.5|12629|12616.5|12615|877
1704297300000|2024-01-03 15:55:00|12624.2|12622.7|12628.5|12627.6|12636.1|12634.6|12623.8|12622.3|703
1704297600000|2024-01-03 16:00:00|12628.4|12627.5|12638.8|12637.9|12641.2|12639.7|12627.7|12626.7|731
1704297900000|2024-01-03 16:05:00|12638.1|12637.2|12641.2|12639.7|12642.6|12641.1|12635.3|12633.8|746
1704298200000|2024-01-03 16:10:00|12641.1|12639.6|12644|12642.5|12644.6|12643.1|12638.8|12637.3|672
1704298500000|2024-01-03 16:15:00|12644.6|12643.1|12648.7|12647.2|12651.2|12649.7|12644.6|12643.1|598
1704298800000|2024-01-03 16:20:00|12648.8|12647.3|12643.8|12642.3|12650.9|12649.4|12643.8|12642.3|486
1704299100000|2024-01-03 16:25:00|12643.6|12642.1|12645.6|12644.1|12649.8|12648.3|12643.6|12642.1|551
1704299400000|2024-01-03 16:30:00|12645.3|12644.4|12647.9|12646.4|12649.7|12648.2|12645.3|12643.9|567
1704299700000|2024-01-03 16:35:00|12648|12646.5|12643.3|12641.8|12648.9|12647.4|12642.7|12641.2|565
1704300000000|2024-01-03 16:40:00|12643.4|12641.9|12643.1|12642.2|12646.3|12645.4|12640.1|12638.6|499
1704300300000|2024-01-03 16:45:00|12642.9|12642|12639.9|12638.4|12645.3|12644.4|12638.6|12637.1|403
1704300600000|2024-01-03 16:50:00|12639.6|12638.1|12641.5|12640|12642.5|12641|12638.4|12637.1|406
1704300900000|2024-01-03 16:55:00|12641.6|12640.1|12641.2|12640.3|12642.9|12642|12638.5|12637|304
1704301200000|2024-01-03 17:00:00|12641.3|12640.4|12640.9|12639.4|12642.4|12640.9|12637.6|12636.7|419
1704301500000|2024-01-03 17:05:00|12641|12639.5|12642.5|12641|12644.2|12643|12640.8|12639.3|327
1704301800000|2024-01-03 17:10:00|12642.4|12640.9|12642.2|12641.3|12643.9|12642.7|12640.2|12638.7|403
1704302100000|2024-01-03 17:15:00|12642.3|12641.4|12643.8|12642.3|12644.7|12643.2|12641.7|12640.2|278
1704302400000|2024-01-03 17:20:00|12644.1|12642.6|12644.4|12642.9|12646|12644.5|12642.6|12641.2|276
1704302700000|2024-01-03 17:25:00|12644.5|12643|12647.5|12646|12647.8|12646.3|12643.4|12641.9|260
1704303000000|2024-01-03 17:30:00|12647.9|12646.4|12643.6|12642.1|12647.9|12646.4|12643.4|12641.9|218
1704303300000|2024-01-03 17:35:00|12643.7|12642.2|12644.7|12643.2|12646.6|12645.1|12643.4|12641.9|187
1704303600000|2024-01-03 17:40:00|12644.6|12643.1|12647.2|12646.3|12648.3|12646.8|12643.4|12641.9|284
1704303900000|2024-01-03 17:45:00|12647.3|12646.4|12645.5|12644|12647.8|12646.9|12642.7|12641.2|287
1704304200000|2024-01-03 17:50:00|12645.1|12643.6|12644.7|12643.8|12646|12644.9|12642.7|12641.2|259
1704304500000|2024-01-03 17:55:00|12644.8|12643.9|12645.7|12644.2|12646|12644.5|12640.6|12639.1|331
1704304800000|2024-01-03 18:00:00|12645.6|12644.1|12648.5|12647|12649.5|12648|12643.8|12642.3|355
1704305100000|2024-01-03 18:05:00|12647.8|12646.3|12653.8|12652.3|12653.8|12652.3|12647.1|12645.6|242
1704305400000|2024-01-03 18:10:00|12653.6|12652.1|12651.9|12650.4|12653.8|12652.3|12649.8|12648.3|356
1704305700000|2024-01-03 18:15:00|12652|12650.5|12649.8|12648.3|12652.3|12650.8|12649.3|12647.8|259
1704306000000|2024-01-03 18:20:00|12649.9|12648.4|12651.5|12650|12651.9|12650.4|12648.8|12647.3|344
1704306300000|2024-01-03 18:25:00|12651.4|12649.9|12651.4|12649.9|12655.5|12654|12650.9|12649.4|322
1704306600000|2024-01-03 18:30:00|12651.5|12650|12645.7|12644.2|12651.5|12650|12644.9|12643.4|301
1704306900000|2024-01-03 18:35:00|12645.8|12644.3|12644.8|12643.3|12645.8|12644.3|12641.8|12640.3|287
1704307200000|2024-01-03 18:40:00|12644.9|12643.4|12644.6|12643.1|12646.3|12644.8|12643.1|12641.6|210
1704307500000|2024-01-03 18:45:00|12644.7|12643.2|12647.7|12646.2|12648.7|12647.3|12643.7|12642.2|272
1704307800000|2024-01-03 18:50:00|12647.9|12646.4|12648.3|12646.8|12650|12648.5|12646.8|12645.3|317
1704308100000|2024-01-03 18:55:00|12648.2|12646.7|12653.1|12642.4|12654.6|12649.8|12646.9|12642.4|382
1704308400000|2024-01-03 19:00:00|12653.2|12643.3|12642.9|12641.4|12658|12654|12641.7|12640.2|1204
1704308700000|2024-01-03 19:05:00|12642.8|12641.3|12645.1|12643.6|12650.2|12648.7|12631.7|12630.2|926
1704309000000|2024-01-03 19:10:00|12644.9|12643.4|12643.9|12642.4|12648.2|12646.7|12640.6|12639.2|825
1704309300000|2024-01-03 19:15:00|12644.1|12642.6|12656|12654.5|12658|12656.5|12643.7|12642.2|720
1704309600000|2024-01-03 19:20:00|12655.7|12654.2|12660.5|12659|12660.5|12659|12653.9|12652.4|682
1704309900000|2024-01-03 19:25:00|12660.3|12658.8|12673.9|12672.4|12675.6|12674.7|12659.3|12657.8|839
1704310200000|2024-01-03 19:30:00|12675.5|12674|12669.7|12668.2|12677.5|12676|12668.2|12666.7|833
1704310500000|2024-01-03 19:35:00|12669.5|12668|12669.9|12668.4|12671.9|12670.4|12663.7|12662.2|588
1704310800000|2024-01-03 19:40:00|12669.8|12668.3|12670.9|12669.4|12674.8|12673.3|12662.6|12661.1|755
1704311100000|2024-01-03 19:45:00|12670.5|12669|12666|12664.5|12672.5|12671|12666|12664.5|589
1704311400000|2024-01-03 19:50:00|12665.4|12663.9|12668.3|12666.8|12669.8|12668.3|12665.4|12663.9|501
1704311700000|2024-01-03 19:55:00|12668.1|12666.6|12664.8|12663.3|12668.6|12667.1|12663.8|12662.3|628
1704312000000|2024-01-03 20:00:00|12664.9|12663.4|12665.5|12664|12666.7|12665.2|12661.1|12659.6|518
1704312300000|2024-01-03 20:05:00|12665.4|12663.9|12664|12662.5|12666.8|12665.3|12662|12660.5|494
1704312600000|2024-01-03 20:10:00|12663.6|12662.1|12665.8|12664.3|12666.8|12665.3|12662.7|12661.2|487
1704312900000|2024-01-03 20:15:00|12666|12664.5|12662.7|12661.2|12667|12665.5|12660.7|12659.2|408
1704313200000|2024-01-03 20:20:00|12662.9|12661.4|12657.7|12656.2|12662.9|12661.4|12656.4|12654.9|408
1704313500000|2024-01-03 20:25:00|12657.9|12656.4|12661.2|12659.7|12661.7|12660.2|12655.4|12653.9|293
1704313800000|2024-01-03 20:30:00|12661.3|12659.8|12665.4|12663.9|12666.2|12664.7|12660.3|12658.8|371
1704314100000|2024-01-03 20:35:00|12665.7|12664.2|12663.9|12662.4|12666|12664.5|12660.6|12659.1|330
1704314400000|2024-01-03 20:40:00|12664|12662.5|12661.8|12660.3|12664.7|12663.2|12661.8|12660.3|365
1704314700000|2024-01-03 20:45:00|12661.9|12660.4|12664.9|12663.4|12666.6|12665.7|12661|12659.5|331
1704315000000|2024-01-03 20:50:00|12665|12663.5|12661.9|12660.4|12665.6|12664.1|12660.9|12659.4|426
1704315300000|2024-01-03 20:55:00|12662.3|12660.8|12664.8|12663.3|12667.8|12666.3|12662.3|12660.8|369
1704315600000|2024-01-03 21:00:00|12664.9|12663.4|12666|12664.5|12666.1|12664.6|12664|12662.5|192
1704315900000|2024-01-03 21:05:00|12666.3|12664.8|12665.7|12664.2|12666.9|12665.4|12664.9|12663.4|75
1704316200000|2024-01-03 21:10:00|12665.8|12664.3|12667.7|12666.2|12667.8|12666.3|12664.5|12663|125
1704316500000|2024-01-03 21:15:00|12667.6|12666.1|12667|12665.5|12667.8|12666.3|12665.6|12664.1|126
1704316800000|2024-01-03 21:20:00|12667.1|12665.6|12667.8|12666.3|12667.8|12666.3|12664.7|12663.2|96
1704317100000|2024-01-03 21:25:00|12667.7|12666.2|12667.7|12666.2|12669.3|12667.8|12667.3|12665.8|106
1704317400000|2024-01-03 21:30:00|12667.6|12666.1|12665.9|12664.4|12667.6|12666.1|12664.3|12662.8|108
1704317700000|2024-01-03 21:35:00|12665.8|12664.3|12667.7|12666.2|12667.7|12666.2|12665.5|12664|54
1704318000000|2024-01-03 21:40:00|12667.6|12666.1|12666.6|12665.1|12668.7|12667.2|12666.2|12664.7|121
1704318300000|2024-01-03 21:45:00|12666.5|12665|12663.8|12662.3|12666.6|12665.1|12662.7|12661.2|118
1704318600000|2024-01-03 21:50:00|12663.5|12662|12664.7|12663.2|12665.2|12663.7|12663.1|12661.6|92
1704318900000|2024-01-03 21:55:00|12665.1|12662.7|12667.7|12661.6|12668.5|12663.1|12665.1|12661|89
1704319200000|2024-01-03 22:00:00|12669.5|12659.5|12671.6|12659.7|12671.6|12659.7|12669.5|12658.2|18
1704319500000|2024-01-03 22:05:00|12672|12660.1|12675.1|12663.2|12675.6|12663.7|12672|12660.1|9
1704319800000|2024-01-03 22:10:00|12675.2|12663.3|12675.3|12663.4|12675.3|12663.4|12675.2|12663.3|6
1704320100000|2024-01-03 22:15:00|12675.4|12663.5|12671.4|12659.5|12675.5|12663.6|12671.2|12659.3|37
1704320400000|2024-01-03 22:20:00|12674.6|12662.7|12671|12659.1|12674.8|12662.9|12670.1|12658.2|56
1704320700000|2024-01-03 22:25:00|12671.1|12659.2|12671.7|12659.8|12674.7|12662.8|12670|12658.1|50
1704321000000|2024-01-03 22:30:00|12671.8|12659.9|12671.2|12662|12672.2|12662|12670.8|12659.8|66
1704321300000|2024-01-03 22:35:00|12671.3|12662.1|12670.9|12661.7|12671.5|12662.2|12670.7|12661.6|47
1704321600000|2024-01-03 22:40:00|12670.7|12661.8|12669.1|12662.7|12670.9|12663|12669.1|12661.6|45
1704321900000|2024-01-03 22:45:00|12669.6|12661.8|12670.9|12661.3|12671.3|12662|12669.6|12660.6|106
1704322200000|2024-01-03 22:50:00|12671|12661.4|12672.6|12661.8|12674.1|12662.2|12670.1|12660.9|93
1704322500000|2024-01-03 22:55:00|12672|12662.1|12670.5|12661.4|12672.7|12662.5|12669.8|12659.7|77
1704322800000|2024-01-03 23:00:00|12670.6|12661.6|12669.6|12666.3|12673.5|12667.5|12668.4|12660.5|135
1704323100000|2024-01-03 23:05:00|12669.1|12666.7|12668.9|12667.4|12669.6|12668.1|12668.5|12666.7|51
1704323400000|2024-01-03 23:10:00|12668.7|12667.2|12668.6|12667.1|12669.1|12667.6|12666.8|12665.3|124
1704323700000|2024-01-03 23:15:00|12668.5|12667|12668|12666.5|12669.7|12668.2|12667.7|12666.2|101
1704324000000|2024-01-03 23:20:00|12668.1|12666.6|12669.5|12668|12669.7|12668.2|12667.9|12666.4|89
1704324300000|2024-01-03 23:25:00|12669.6|12668.1|12670.5|12669|12670.9|12669.4|12669.5|12668|114
1704324600000|2024-01-03 23:30:00|12670.6|12669.1|12670.3|12668.8|12672|12670.5|12668.7|12667.2|127
1704324900000|2024-01-03 23:35:00|12670.2|12668.7|12671.8|12670.3|12672.6|12671.1|12669.4|12667.9|99
1704325200000|2024-01-03 23:40:00|12671.9|12670.4|12670.9|12669.4|12672|12670.5|12670.7|12669.2|68
1704325500000|2024-01-03 23:45:00|12670.8|12669.3|12671.8|12670.3|12671.8|12670.3|12670.7|12669.2|60
1704325800000|2024-01-03 23:50:00|12671.9|12670.4|12674.3|12672.8|12674.4|12672.9|12671.9|12670.4|84
1704326100000|2024-01-03 23:55:00|12674.4|12672.9|12674|12672.5|12674.7|12673.2|12672.9|12671.4|66
1704326400000|2024-01-04 00:00:00|12674.1|12672.6|12673|12671.5|12674.1|12672.6|12671|12667.6|178
1704326700000|2024-01-04 00:05:00|12672.9|12671.4|12670.9|12669.4|12673.1|12671.6|12670.8|12669.3|132
1704327000000|2024-01-04 00:10:00|12671|12669.5|12671.1|12669.6|12671.2|12669.7|12669|12667.5|126
1704327300000|2024-01-04 00:15:00|12670.9|12669.4|12672.9|12671.4|12673.8|12672.3|12670.9|12669.4|90
1704327600000|2024-01-04 00:20:00|12673|12671.5|12672.7|12671.2|12673.7|12672.2|12671.9|12670.4|104
1704327900000|2024-01-04 00:25:00|12672.8|12671.3|12672.7|12671.2|12673|12671.5|12672.4|12670.9|58
1704328200000|2024-01-04 00:30:00|12672.6|12671.1|12670.7|12669.2|12672.7|12671.2|12670.1|12668.6|63
1704328500000|2024-01-04 00:35:00|12670.6|12669.1|12668.8|12667.3|12670.9|12669.4|12667.6|12666.1|113
1704328800000|2024-01-04 00:40:00|12668.7|12667.2|12667.7|12666.2|12669.8|12668.3|12667.5|12666|123
1704329100000|2024-01-04 00:45:00|12667.8|12666.3|12669|12667.5|12669.9|12668.4|12667.1|12665.6|128
1704329400000|2024-01-04 00:50:00|12668.9|12667.4|12667.9|12666.4|12668.9|12667.4|12666.9|12665.4|129
1704329700000|2024-01-04 00:55:00|12668.3|12666.8|12670|12668.5|12671|12669.5|12668|12666.5|133
1704330000000|2024-01-04 01:00:00|12669.8|12668.3|12669.6|12668.1|12670.8|12669.3|12668.7|12667.5|163
1704330300000|2024-01-04 01:05:00|12669.3|12667.8|12669.7|12668.2|12671|12669.5|12668.1|12666.6|129
1704330600000|2024-01-04 01:10:00|12669.8|12668.3|12666.9|12665.4|12670.5|12669|12666.5|12665|124
1704330900000|2024-01-04 01:15:00|12667|12665.5|12668.8|12667.3|12670.3|12668.8|12666.6|12665.1|244
1704331200000|2024-01-04 01:20:00|12668.6|12667.1|12667.5|12666|12668.7|12667.2|12666.9|12665.4|220
1704331500000|2024-01-04 01:25:00|12667.4|12665.9|12664.4|12662.9|12667.9|12666.4|12664|12662.5|230
1704331800000|2024-01-04 01:30:00|12664.3|12662.8|12663.1|12661.6|12665|12663.5|12662.8|12661.3|201
1704332100000|2024-01-04 01:35:00|12663.2|12661.7|12662.8|12661.3|12663.7|12662.2|12661.7|12660.2|151
1704332400000|2024-01-04 01:40:00|12662.9|12661.4|12662|12660.5|12664.6|12663.1|12661|12659.5|145
1704332700000|2024-01-04 01:45:00|12662.9|12661.4|12663.1|12661.6|12665|12663.5|12662.5|12661|178
1704333000000|2024-01-04 01:50:00|12662.9|12661.4|12664.5|12663|12665|12663.5|12662.8|12661.3|160
1704333300000|2024-01-04 01:55:00|12664.4|12662.9|12662.9|12661.4|12665.9|12664.8|12662.7|12661.4|132
1704333600000|2024-01-04 02:00:00|12662.7|12661.8|12662.1|12660.6|12664.8|12663.3|12661.7|12660.2|110
1704333900000|2024-01-04 02:05:00|12662.3|12661.4|12662.2|12660.7|12662.9|12661.6|12661.2|12659.9|126
1704334200000|2024-01-04 02:10:00|12662.1|12660.6|12662.6|12661.1|12662.8|12661.3|12661.5|12660|99
1704334500000|2024-01-04 02:15:00|12662.5|12661|12660|12658.5|12662.5|12661|12658.5|12657|140
1704334800000|2024-01-04 02:20:00|12660.3|12658.8|12658.8|12657.3|12660.3|12658.8|12658|12656.5|151
1704335100000|2024-01-04 02:25:00|12658.9|12657.4|12660.9|12659.4|12661.7|12660.2|12658.8|12657.3|149
1704335400000|2024-01-04 02:30:00|12660.8|12659.3|12662|12660.5|12663.4|12661.9|12660.1|12658.6|135
1704335700000|2024-01-04 02:35:00|12662.1|12660.6|12661.1|12659.6|12662.1|12660.6|12660.7|12659.2|111
1704336000000|2024-01-04 02:40:00|12661|12659.5|12660.3|12658.8|12661.1|12659.6|12659.9|12658.4|60
1704336300000|2024-01-04 02:45:00|12660|12658.5|12660.2|12658.7|12660.9|12659.4|12659|12657.5|117
1704336600000|2024-01-04 02:50:00|12660.3|12658.8|12660.7|12659.2|12660.7|12659.2|12657.9|12656.4|81
1704336900000|2024-01-04 02:55:00|12660.6|12659.1|12660.6|12659.1|12661.4|12659.9|12659.9|12658.4|185
1704337200000|2024-01-04 03:00:00|12660.7|12659.2|12661.5|12660|12661.9|12660.4|12659.9|12658.4|128
1704337500000|2024-01-04 03:05:00|12661.6|12660.1|12662.5|12661|12662.8|12661.3|12660.9|12659.4|90
1704337800000|2024-01-04 03:10:00|12662.4|12660.9|12664.9|12663.4|12665|12663.5|12662|12660.5|121
1704338100000|2024-01-04 03:15:00|12664.7|12663.2|12666.6|12665.1|12667.1|12665.6|12664.5|12663|129
1704338400000|2024-01-04 03:20:00|12666.5|12665|12668|12666.5|12668.2|12666.7|12666.2|12664.7|130
1704338700000|2024-01-04 03:25:00|12667.9|12666.4|12670.8|12669.3|12671.7|12670.2|12667.3|12665.8|139
1704339000000|2024-01-04 03:30:00|12670.9|12669.4|12672|12670.5|12673.9|12672.4|12670.9|12669.4|216
1704339300000|2024-01-04 03:35:00|12671.9|12670.4|12670.7|12669.2|12673.7|12672.2|12670.7|12669.2|205
1704339600000|2024-01-04 03:40:00|12670.6|12669.1|12671.8|12670.3|12672|12670.5|12669.1|12667.6|151
1704339900000|2024-01-04 03:45:00|12671.7|12670.2|12674|12672.5|12674|12672.5|12671.5|12670|76
1704340200000|2024-01-04 03:50:00|12674.1|12672.6|12673.7|12672.2|12674.3|12672.8|12673.1|12671.6|91
1704340500000|2024-01-04 03:55:00|12673.6|12672.1|12674.3|12672.8|12674.3|12672.8|12672.9|12671.4|142
1704340800000|2024-01-04 04:00:00|12674.2|12672.7|12674.9|12673.4|12676.9|12675.7|12674|12672.5|164
1704341100000|2024-01-04 04:05:00|12675|12673.5|12672.6|12671.1|12675.3|12673.8|12672.4|12670.9|148
1704341400000|2024-01-04 04:10:00|12672.7|12671.2|12673.2|12671.7|12673.6|12672.1|12672.2|12670.7|116
1704341700000|2024-01-04 04:15:00|12673.5|12672|12674.6|12673.1|12675.2|12673.7|12673.3|12671.8|99
1704342000000|2024-01-04 04:20:00|12674.5|12673|12674.1|12672.6|12676.1|12674.6|12674|12672.5|116
1704342300000|2024-01-04 04:25:00|12674|12672.5|12673.3|12671.8|12674.3|12672.8|12673.2|12671.7|76
1704342600000|2024-01-04 04:30:00|12673.2|12671.7|12673.4|12671.9|12674|12672.5|12673.1|12671.6|118
1704342900000|2024-01-04 04:35:00|12673.3|12671.8|12675|12673.5|12675.2|12673.7|12673|12671.5|69
1704343200000|2024-01-04 04:40:00|12675.1|12673.6|12675.1|12673.6|12676.4|12674.9|12674.9|12673.5|81
1704343500000|2024-01-04 04:45:00|12674.9|12673.4|12671.1|12669.6|12675.2|12673.7|12670.8|12669.3|81
1704343800000|2024-01-04 04:50:00|12671.2|12669.7|12673.5|12672|12673.5|12672|12671|12669.5|84
1704344100000|2024-01-04 04:55:00|12673.4|12671.9|12671.1|12669.6|12673.9|12672.4|12670.9|12669.4|114
1704344400000|2024-01-04 05:00:00|12671.2|12669.7|12670.3|12668.8|12671.8|12670.3|12669.2|12667.7|180
1704344700000|2024-01-04 05:05:00|12670.4|12668.9|12669.3|12667.8|12671.4|12669.9|12669.2|12667.7|111
1704345000000|2024-01-04 05:10:00|12669.2|12667.7|12670.3|12668.8|12671|12669.5|12669.1|12667.6|122
1704345300000|2024-01-04 05:15:00|12670.4|12668.9|12671|12669.5|12672.8|12671.3|12670.3|12668.8|177
1704345600000|2024-01-04 05:20:00|12671.1|12669.6|12670.9|12669.4|12672|12670.5|12670.8|12669.3|109
1704345900000|2024-01-04 05:25:00|12671|12669.5|12670.3|12668.8|12672.7|12671.2|12670|12668.5|144
1704346200000|2024-01-04 05:30:00|12670.2|12668.7|12668.1|12666.6|12671.3|12669.8|12668|12666.5|168
1704346500000|2024-01-04 05:35:00|12668|12666.5|12666.6|12665.1|12668.4|12666.9|12665.1|12663.6|194
1704346800000|2024-01-04 05:40:00|12666.7|12665.2|12665.9|12664.4|12667.3|12665.8|12664.1|12662.6|114
1704347100000|2024-01-04 05:45:00|12665.8|12664.3|12666.8|12665.3|12667.3|12665.8|12665.8|12664.3|123
1704347400000|2024-01-04 05:50:00|12667.1|12665.6|12667.7|12666.2|12667.9|12666.4|12665.1|12663.6|255
1704347700000|2024-01-04 05:55:00|12667.9|12666.4|12666.2|12664.7|12668.2|12666.7|12666|12664.5|180
1704348000000|2024-01-04 06:00:00|12666.1|12664.6|12666.9|12665.4|12670|12668.5|12666|12664.5|218
1704348300000|2024-01-04 06:05:00|12667.1|12665.6|12669.4|12667.9|12670|12668.5|12666.9|12665.4|143
1704348600000|2024-01-04 06:10:00|12669.5|12668|12670.8|12669.9|12670.8|12669.9|12669|12667.5|97
1704348900000|2024-01-04 06:15:00|12670.5|12669.6|12673.2|12671.7|12673.5|12672|12670.3|12669.4|154
1704349200000|2024-01-04 06:20:00|12673.1|12671.6|12675.9|12674.4|12676.1|12674.6|12672.7|12671.2|152
1704349500000|2024-01-04 06:25:00|12676|12674.5|12675.7|12674.2|12677.1|12675.6|12674.1|12672.6|168
1704349800000|2024-01-04 06:30:00|12675.5|12674|12672.9|12671.4|12677|12675.5|12672.1|12670.6|390
1704350100000|2024-01-04 06:35:00|12673|12671.5|12673.6|12672.1|12673.9|12672.4|12670|12668.5|193
1704350400000|2024-01-04 06:40:00|12673.7|12672.2|12671.9|12670.4|12673.7|12672.2|12671.2|12669.7|141
1704350700000|2024-01-04 06:45:00|12672|12670.5|12671.9|12670.4|12673.4|12671.9|12671.2|12669.7|149
1704351000000|2024-01-04 06:50:00|12671.8|12670.3|12676.4|12674.9|12676.7|12675.2|12671.4|12669.9|170
1704351300000|2024-01-04 06:55:00|12676.5|12675|12680.2|12678.7|12680.2|12678.7|12676.5|12675|258
1704351600000|2024-01-04 07:00:00|12679.8|12678.3|12681.5|12680|12682.1|12680.6|12678.5|12677|269
1704351900000|2024-01-04 07:05:00|12681.2|12679.7|12685.1|12683.6|12685.6|12684.1|12680.3|12678.8|266
1704352200000|2024-01-04 07:10:00|12685.2|12683.7|12687.8|12686.3|12689.2|12687.7|12682.5|12681|335
1704352500000|2024-01-04 07:15:00|12687.7|12686.2|12686.2|12684.7|12688.1|12686.6|12684.4|12682.9|279
1704352800000|2024-01-04 07:20:00|12686.1|12684.6|12684.5|12683|12686.2|12684.9|12683.1|12681.6|168
1704353100000|2024-01-04 07:25:00|12684.3|12682.8|12687.4|12685.9|12688.4|12686.9|12684.3|12682.8|263
1704353400000|2024-01-04 07:30:00|12687|12685.5|12687.2|12685.7|12689.2|12687.7|12683.2|12681.7|352
1704353700000|2024-01-04 07:35:00|12687.1|12685.6|12687.2|12685.7|12689.3|12687.9|12686.2|12684.7|378
1704354000000|2024-01-04 07:40:00|12687|12685.5|12692|12690.5|12693.3|12691.8|12686.6|12685.1|295
1704354300000|2024-01-04 07:45:00|12691.9|12690.4|12688.2|12686.7|12693.5|12692|12686.9|12685.4|325
1704354600000|2024-01-04 07:50:00|12687.9|12686.4|12684.5|12683|12690.2|12688.7|12684|12682.5|268
1704354900000|2024-01-04 07:55:00|12684.4|12682.9|12693.9|12692.4|12694.5|12693|12684.2|12682.7|465
1704355200000|2024-01-04 08:00:00|12693.8|12692.3|12686.7|12685.2|12694.8|12693.5|12684.3|12682.8|670
1704355500000|2024-01-04 08:05:00|12686.6|12685.1|12687.1|12685.6|12692.2|12690.7|12682.6|12681.1|441
1704355800000|2024-01-04 08:10:00|12687.5|12686|12683.6|12682.1|12688.3|12686.8|12683.6|12682.1|418
1704356100000|2024-01-04 08:15:00|12683.5|12682|12687.6|12686.1|12690.9|12689.4|12683.2|12681.9|490
1704356400000|2024-01-04 08:20:00|12687.7|12686.2|12692.1|12690.6|12694|12692.5|12687.2|12685.7|407
1704356700000|2024-01-04 08:25:00|12692|12690.5|12689|12687.5|12698.1|12696.6|12687.4|12685.9|389
1704357000000|2024-01-04 08:30:00|12689.1|12687.6|12685.1|12683.6|12691.2|12689.7|12685.1|12683.6|314
1704357300000|2024-01-04 08:35:00|12685.2|12683.7|12692.5|12691|12694|12692.5|12683.6|12682.2|395
1704357600000|2024-01-04 08:40:00|12692.4|12690.9|12688.4|12686.9|12695.1|12693.6|12687.5|12686|453
1704357900000|2024-01-04 08:45:00|12688.2|12686.7|12698.5|12697|12699.8|12698.3|12685.9|12684.4|437
1704358200000|2024-01-04 08:50:00|12699.6|12698.1|12703.2|12701.7|12704.1|12702.6|12699|12697.5|503
1704358500000|2024-01-04 08:55:00|12702.7|12701.2|12702.1|12701.2|12709.3|12707.8|12701.6|12700.7|520
1704358800000|2024-01-04 09:00:00|12702|12701.1|12697.7|12696.2|12706.3|12704.8|12697.3|12695.9|513
1704359100000|2024-01-04 09:05:00|12697.9|12696.4|12691.8|12690.3|12697.9|12696.4|12691.8|12690.3|325
1704359400000|2024-01-04 09:10:00|12692|12690.5|12693.7|12692.2|12694.1|12692.6|12690|12688.6|252
1704359700000|2024-01-04 09:15:00|12693.6|12692.1|12699.9|12699|12702.6|12701.1|12693.2|12691.7|309
1704360000000|2024-01-04 09:20:00|12699.7|12698.8|12695.9|12695|12699.7|12698.8|12694.8|12693.6|298
1704360300000|2024-01-04 09:25:00|12696.1|12694.6|12699.2|12697.7|12699.2|12697.7|12691.8|12690.3|325
1704360600000|2024-01-04 09:30:00|12701|12699.5|12708.6|12707.7|12708.8|12707.9|12700.5|12699|445
1704360900000|2024-01-04 09:35:00|12708.7|12707.8|12715.7|12714.2|12716.3|12714.8|12708.7|12707.8|291
1704361200000|2024-01-04 09:40:00|12715.6|12714.1|12718.3|12717.4|12720.5|12719|12713.7|12712.2|371
1704361500000|2024-01-04 09:45:00|12718.2|12717.3|12721.7|12720.2|12721.8|12720.3|12716.2|12714.7|474
1704361800000|2024-01-04 09:50:00|12721.6|12720.1|12721.5|12720|12725.3|12723.8|12718.7|12717.2|476
1704362100000|2024-01-04 09:55:00|12722|12720.5|12721.1|12719.6|12723.4|12722.3|12718.6|12717.1|547
1704362400000|2024-01-04 10:00:00|12721|12719.5|12728.1|12726.6|12729.3|12727.8|12718.6|12717.1|504
1704362700000|2024-01-04 10:05:00|12727.9|12726.4|12723.3|12722.4|12728.5|12727.6|12723.1|12722.2|388
1704363000000|2024-01-04 10:10:00|12723.4|12722.5|12722.1|12721.2|12725.7|12724.8|12719.7|12718.8|288
1704363300000|2024-01-04 10:15:00|12722.2|12721.3|12726.5|12725|12726.6|12725.1|12721.3|12720.1|292
1704363600000|2024-01-04 10:20:00|12726.4|12724.9|12726.8|12725.3|12729|12727.5|12723.2|12721.7|272
1704363900000|2024-01-04 10:25:00|12727.1|12725.6|12724.8|12723.9|12730.7|12729.2|12724.8|12723.7|375
1704364200000|2024-01-04 10:30:00|12724.9|12724|12720.1|12719.2|12726.5|12725.6|12719.8|12718.3|345
1704364500000|2024-01-04 10:35:00|12720.2|12719.3|12723.1|12722.2|12723.9|12723|12718.1|12716.8|299
1704364800000|2024-01-04 10:40:00|12723|12722.1|12711.1|12709.6|12723.3|12722.4|12710.9|12709.4|349
1704365100000|2024-01-04 10:45:00|12710.9|12709.4|12710|12708.5|12714|12712.5|12709.6|12708.1|211
1704365400000|2024-01-04 10:50:00|12710.1|12708.6|12706.5|12705.6|12710.1|12708.6|12705|12703.5|354
1704365700000|2024-01-04 10:55:00|12706.6|12705.7|12708.1|12706.6|12709.3|12708.4|12706|12704.8|314
1704366000000|2024-01-04 11:00:00|12707.9|12706.4|12700.4|12698.9|12707.9|12706.6|12700.4|12698.9|252
1704366300000|2024-01-04 11:05:00|12700.3|12698.8|12707|12705.5|12707.6|12706.1|12699.7|12698.2|359
1704366600000|2024-01-04 11:10:00|12706.4|12705.3|12704.1|12703.2|12708.4|12706.9|12704.1|12703.1|234
1704366900000|2024-01-04 11:15:00|12704.2|12703.3|12702.1|12701.2|12704.8|12703.3|12700.1|12698.6|282
1704367200000|2024-01-04 11:20:00|12702.4|12701.5|12703.4|12701.9|12703.8|12702.3|12699.1|12697.6|262
1704367500000|2024-01-04 11:25:00|12703.3|12701.8|12705.6|12704.1|12707.9|12706.4|12703.2|12701.7|288
1704367800000|2024-01-04 11:30:00|12705.5|12704|12704.5|12703|12706.2|12705.3|12704.3|12702.8|210
1704368100000|2024-01-04 11:35:00|12704.2|12702.7|12702.5|12701|12705.3|12703.8|12701.2|12699.7|252
1704368400000|2024-01-04 11:40:00|12702.4|12700.9|12704.8|12703.9|12705|12704.1|12700.9|12699.4|130
1704368700000|2024-01-04 11:45:00|12704.7|12703.8|12702.8|12701.9|12705.1|12704|12701.9|12700.5|143
1704369000000|2024-01-04 11:50:00|12702.4|12701.5|12694.4|12692.9|12702.5|12701.5|12694.3|12692.8|218
1704369300000|2024-01-04 11:55:00|12694.2|12692.7|12691|12689.5|12694.2|12692.7|12687.3|12685.8|324
1704369600000|2024-01-04 12:00:00|12690.8|12689.3|12695|12693.5|12695|12693.7|12690|12688.5|289
1704369900000|2024-01-04 12:05:00|12695.1|12693.6|12692.7|12691.2|12695.3|12693.8|12689.3|12687.8|262
1704370200000|2024-01-04 12:10:00|12692.6|12691.1|12694.6|12693.1|12694.6|12693.1|12691.9|12690.4|224
1704370500000|2024-01-04 12:15:00|12694.7|12693.2|12689.8|12688.9|12695.1|12693.6|12688.9|12688|239
1704370800000|2024-01-04 12:20:00|12689.9|12689|12690.2|12689.3|12692.6|12691.1|12689.3|12687.8|192
1704371100000|2024-01-04 12:25:00|12690|12689.1|12694.2|12692.7|12694.6|12693.6|12690|12689.1|248
1704371400000|2024-01-04 12:30:00|12694.1|12692.6|12695|12694.1|12696.2|12695.3|12691.2|12689.7|319
1704371700000|2024-01-04 12:35:00|12695.1|12694.2|12690.5|12689.6|12695.2|12694.2|12690.3|12688.8|249
1704372000000|2024-01-04 12:40:00|12690.6|12689.7|12694.3|12693.4|12694.8|12693.9|12688.8|12687.9|212
1704372300000|2024-01-04 12:45:00|12694|12693.1|12690.9|12689.4|12694|12693.1|12686.9|12685.4|285
1704372600000|2024-01-04 12:50:00|12691.1|12689.6|12692.3|12691.4|12693.1|12691.6|12691.1|12689.6|134
1704372900000|2024-01-04 12:55:00|12692.5|12691.6|12693.5|12692|12695.4|12693.9|12692.5|12691.6|254
1704373200000|2024-01-04 13:00:00|12693.3|12691.8|12691.9|12691|12693.6|12692.1|12689.5|12688.6|270
1704373500000|2024-01-04 13:05:00|12691.8|12690.9|12695.4|12693.9|12696.6|12695.7|12691.8|12690.9|378
1704373800000|2024-01-04 13:10:00|12695.3|12693.8|12696.9|12685.9|12698.9|12694.6|12692.7|12684.8|343
1704374100000|2024-01-04 13:15:00|12696.8|12685.8|12694|12693.1|12697.1|12695.6|12685.8|12680.3|662
1704374400000|2024-01-04 13:20:00|12694.4|12693.5|12688.9|12687.4|12695|12694.1|12684.3|12682.8|614
1704374700000|2024-01-04 13:25:00|12688.8|12687.3|12694.9|12685|12694.9|12692|12688.3|12684.9|402
1704375000000|2024-01-04 13:30:00|12694.2|12686|12678.9|12677.4|12694.2|12686|12671.7|12670.2|871
1704375300000|2024-01-04 13:35:00|12678.7|12677.2|12677|12676.1|12682.2|12681.3|12676.5|12675|643
1704375600000|2024-01-04 13:40:00|12676.8|12675.9|12673.3|12671.8|12679.4|12677.9|12672.3|12670.8|631
1704375900000|2024-01-04 13:45:00|12673.2|12671.7|12683.1|12681.6|12686.2|12684.7|12671.3|12669.8|520
1704376200000|2024-01-04 13:50:00|12682.9|12681.4|12681.7|12680.2|12683.7|12682.2|12679.4|12677.9|538
1704376500000|2024-01-04 13:55:00|12681.4|12679.9|12674.1|12672.6|12681.7|12680.2|12673.6|12672.1|495
1704376800000|2024-01-04 14:00:00|12673.8|12672.3|12670.5|12669|12679.9|12678.4|12670.1|12668.6|542
1704377100000|2024-01-04 14:05:00|12670.4|12668.9|12669.1|12667.6|12672.6|12671.1|12665.9|12664.4|693
1704377400000|2024-01-04 14:10:00|12669|12667.5|12670.3|12668.8|12672.9|12671.4|12667.4|12666.3|486
1704377700000|2024-01-04 14:15:00|12670.1|12668.6|12667.7|12666.2|12672|12670.5|12665.8|12664.3|415
1704378000000|2024-01-04 14:20:00|12667.5|12666|12667.6|12666.7|12673.5|12672|12665.3|12664.4|457
1704378300000|2024-01-04 14:25:00|12667.8|12666.9|12669.1|12667.6|12671.1|12669.6|12666.9|12666|413
1704378600000|2024-01-04 14:30:00|12669.2|12667.7|12670.2|12668.7|12674|12672.5|12667.4|12665.9|764
1704378900000|2024-01-04 14:35:00|12669.9|12668.4|12670.5|12669|12671.2|12669.7|12666.5|12665|558
1704379200000|2024-01-04 14:40:00|12670.4|12668.9|12675.9|12672.9|12677.5|12676|12667.6|12666.1|503
1704379500000|2024-01-04 14:45:00|12675.3|12672.4|12672.7|12671.2|12676.4|12674.9|12670.5|12669|764
1704379800000|2024-01-04 14:50:00|12672.5|12671|12683|12681.5|12686.1|12684.6|12671.8|12670.3|639
1704380100000|2024-01-04 14:55:00|12683.1|12681.6|12679.5|12678|12685.8|12684.3|12679.1|12677.8|567
1704380400000|2024-01-04 15:00:00|12679.6|12678.1|12694.5|12693|12696.3|12694.8|12679.1|12677.6|657
1704380700000|2024-01-04 15:05:00|12694.6|12693.1|12693.1|12691.6|12696.7|12695.2|12689.3|12687.8|722
1704381000000|2024-01-04 15:10:00|12693|12691.5|12702.9|12701.4|12703.2|12701.7|12690.7|12689.2|616
1704381300000|2024-01-04 15:15:00|12702.6|12701.1|12704.1|12702.6|12705.2|12703.7|12697.2|12695.7|574
1704381600000|2024-01-04 15:20:00|12704.2|12702.7|12704.6|12703.1|12705.2|12703.7|12699.2|12697.7|444
1704381900000|2024-01-04 15:25:00|12705.1|12703.6|12709.5|12708|12711.5|12710|12704|12702.5|534
1704382200000|2024-01-04 15:30:00|12709.6|12708.1|12707.3|12705.8|12711.1|12709.6|12705.4|12703.9|577
1704382500000|2024-01-04 15:35:00|12707.4|12705.9|12704.2|12702.7|12708.4|12706.9|12702.2|12700.7|551
1704382800000|2024-01-04 15:40:00|12704|12702.5|12706.1|12704.6|12706.9|12705.4|12698|12696.5|447
1704383100000|2024-01-04 15:45:00|12706.3|12704.8|12700.3|12698.1|12710.5|12709|12700|12698.1|536
1704383400000|2024-01-04 15:50:00|12700.2|12698.2|12698.3|12696.8|12705.1|12703.6|12696|12694.5|511
1704383700000|2024-01-04 15:55:00|12698.2|12696.7|12700|12698.5|12700|12699.1|12695.2|12693.7|421
1704384000000|2024-01-04 16:00:00|12699.7|12698.8|12697.6|12696.1|12702.6|12701.7|12696.4|12695|422
1704384300000|2024-01-04 16:05:00|12697.5|12696|12698.6|12697.1|12701.9|12701|12697.1|12695.6|312
1704384600000|2024-01-04 16:10:00|12698.5|12697|12700|12698.5|12702.3|12700.8|12697.7|12696.2|366
1704384900000|2024-01-04 16:15:00|12699.9|12698.4|12695.2|12693.7|12705|12703.5|12694.8|12693.3|413
1704385200000|2024-01-04 16:20:00|12695.8|12694.3|12695.9|12694.4|12698.3|12697.4|12695.1|12693.7|249
1704385500000|2024-01-04 16:25:00|12696|12694.5|12698.3|12696.8|12701.3|12699.8|12694|12692.5|348
1704385800000|2024-01-04 16:30:00|12698.4|12696.9|12695.5|12694.6|12698.7|12697.8|12691.9|12690.8|293
1704386100000|2024-01-04 16:35:00|12695.9|12695|12695.7|12694.2|12699.2|12697.8|12695.6|12694.1|401
1704386400000|2024-01-04 16:40:00|12695.1|12693.6|12694.6|12693.1|12696.8|12695.6|12691|12689.5|329
1704386700000|2024-01-04 16:45:00|12694.7|12693.2|12690.2|12689.3|12695.9|12694.4|12689.8|12688.3|352
1704387000000|2024-01-04 16:50:00|12690.1|12689.2|12691.1|12689.6|12693|12691.6|12689.8|12688.7|280
1704387300000|2024-01-04 16:55:00|12691.2|12689.7|12690.4|12688.9|12693|12692.1|12690|12688.7|262
1704387600000|2024-01-04 17:00:00|12690.1|12689.2|12688|12686.5|12691|12690.1|12684|12682.6|304
1704387900000|2024-01-04 17:05:00|12688.1|12686.6|12694.8|12693.3|12696.2|12694.9|12687.8|12686.3|285
1704388200000|2024-01-04 17:10:00|12694.7|12693.2|12694|12692.5|12696.2|12694.7|12692.6|12691.7|255
1704388500000|2024-01-04 17:15:00|12694.1|12692.6|12692.8|12691.3|12696.2|12694.7|12692.3|12690.8|311
1704388800000|2024-01-04 17:20:00|12692.6|12691.1|12686.3|12684.8|12692.9|12691.4|12686|12684.5|336
1704389100000|2024-01-04 17:25:00|12686.2|12684.7|12685.3|12683.8|12688.1|12686.6|12684.1|12682.6|363
1704389400000|2024-01-04 17:30:00|12685.2|12683.7|12681.9|12680.4|12685.5|12684|12680.8|12679.9|339
1704389700000|2024-01-04 17:35:00|12681.3|12679.8|12679.2|12677.7|12681.3|12679.8|12678.3|12676.8|232
1704390000000|2024-01-04 17:40:00|12679.5|12678|12677.2|12675.7|12679.9|12678.4|12677|12675.5|221
1704390300000|2024-01-04 17:45:00|12677.3|12675.8|12680|12678.5|12680.1|12678.6|12673.7|12672.2|265
1704390600000|2024-01-04 17:50:00|12680.1|12678.6|12683.5|12682|12684.6|12683.1|12679.5|12678|239
1704390900000|2024-01-04 17:55:00|12683.4|12681.9|12684.2|12682.7|12684.6|12683.1|12682|12680.5|248
1704391200000|2024-01-04 18:00:00|12684.1|12682.6|12686.8|12685.3|12687.5|12686|12682.9|12682|180
1704391500000|2024-01-04 18:05:00|12686.3|12684.8|12685|12683.5|12686.3|12684.8|12682.5|12681|207
1704391800000|2024-01-04 18:10:00|12684.8|12683.3|12684.3|12682.8|12685.9|12684.4|12682.6|12681.7|179
1704392100000|2024-01-04 18:15:00|12684.2|12682.7|12682.2|12681.3|12685.8|12684.9|12681.9|12680.5|184
1704392400000|2024-01-04 18:20:00|12681.8|12680.9|12680|12678.5|12684.1|12682.6|12678.8|12677.4|176
1704392700000|2024-01-04 18:25:00|12680.1|12678.6|12679.9|12679|12683.9|12682.4|12679.8|12678.6|214
1704393000000|2024-01-04 18:30:00|12680|12679.1|12679.6|12678.7|12681.7|12680.6|12678.6|12677.7|167
1704393300000|2024-01-04 18:35:00|12679.7|12678.8|12680.7|12679.8|12683.2|12681.7|12679.6|12678.7|203
1704393600000|2024-01-04 18:40:00|12680.6|12679.7|12682.6|12681.7|12683.7|12682.8|12679.7|12678.8|157
1704393900000|2024-01-04 18:45:00|12682.7|12681.8|12683.7|12682.2|12685.4|12683.9|12682.6|12681.1|209
1704394200000|2024-01-04 18:50:00|12683.8|12682.3|12681.4|12679.9|12685.7|12684.8|12681.4|12679.9|224
1704394500000|2024-01-04 18:55:00|12681.5|12680|12682.8|12681.3|12685|12683.5|12680.6|12679.1|160
1704394800000|2024-01-04 19:00:00|12683|12681.5|12680.7|12679.8|12683.8|12682.9|12679.7|12678.8|195
1704395100000|2024-01-04 19:05:00|12681.1|12680.2|12679.1|12678.2|12681.7|12680.8|12679.1|12678.2|159
1704395400000|2024-01-04 19:10:00|12679.3|12678.4|12679.1|12677.6|12681.1|12680.2|12677.7|12676.7|143
1704395700000|2024-01-04 19:15:00|12679|12677.5|12680.5|12679.6|12682.2|12680.9|12677.6|12676.3|203
1704396000000|2024-01-04 19:20:00|12680.6|12679.7|12678.2|12676.7|12680.7|12679.8|12677.7|12676.5|154
1704396300000|2024-01-04 19:25:00|12678.4|12676.9|12677.9|12676.4|12679.9|12678.8|12677.1|12675.7|181
1704396600000|2024-01-04 19:30:00|12678.2|12676.7|12675.9|12675|12678.2|12677.1|12675.7|12674.8|163
1704396900000|2024-01-04 19:35:00|12675.8|12674.9|12677.4|12676.5|12677.6|12676.7|12674.8|12673.9|127
1704397200000|2024-01-04 19:40:00|12677.3|12676.4|12675.6|12674.1|12677.3|12676.4|12674.6|12673.6|118
1704397500000|2024-01-04 19:45:00|12675.7|12674.2|12681.7|12680.2|12681.8|12680.3|12674.8|12673.5|161
1704397800000|2024-01-04 19:50:00|12681.6|12680.1|12684|12682.5|12684.7|12683.2|12681.6|12680.1|208
1704398100000|2024-01-04 19:55:00|12684.1|12682.6|12683.9|12682.4|12686.6|12685.1|12683.2|12681.7|166
1704398400000|2024-01-04 20:00:00|12684|12682.5|12681.7|12680.8|12684.5|12683|12681.1|12679.7|121
1704398700000|2024-01-04 20:05:00|12681.8|12680.9|12683.9|12683|12683.9|12683|12681.8|12680.9|92
1704399000000|2024-01-04 20:10:00|12683.8|12682.9|12685.4|12684.5|12685.8|12684.9|12683|12682.1|107
1704399300000|2024-01-04 20:15:00|12684.8|12683.9|12682.3|12680.8|12685.6|12684.7|12680.1|12678.6|271
1704399600000|2024-01-04 20:20:00|12682.2|12680.7|12683|12681.5|12683.9|12682.4|12681.9|12680.4|214
1704399900000|2024-01-04 20:25:00|12682.9|12681.4|12681.5|12680.6|12683.1|12681.6|12679.8|12678.3|167
1704400200000|2024-01-04 20:30:00|12682|12680.5|12683.9|12682.4|12684.9|12683.6|12681.1|12679.6|206
1704400500000|2024-01-04 20:35:00|12684.1|12682.6|12683.6|12682.1|12685.7|12684.8|12682.9|12681.9|178
1704400800000|2024-01-04 20:40:00|12684|12682.5|12682.5|12681.6|12684.2|12682.7|12681.7|12680.3|98
1704401100000|2024-01-04 20:45:00|12682.6|12681.7|12680.6|12679.1|12684.2|12682.7|12680.2|12678.7|243
1704401400000|2024-01-04 20:50:00|12681|12679.5|12681|12679.5|12681|12679.5|12678.1|12676.6|288
1704401700000|2024-01-04 20:55:00|12681.2|12679.7|12685.2|12683.7|12685.3|12683.8|12679.5|12678|237
1704402000000|2024-01-04 21:00:00|12685.4|12683.9|12685.2|12683.7|12687.3|12685.8|12684|12682.5|196
1704402300000|2024-01-04 21:05:00|12685.3|12683.8|12686.3|12684.8|12686.3|12684.9|12685|12683.5|66
1704402600000|2024-01-04 21:10:00|12686.5|12685|12686.4|12684.9|12688.3|12686.8|12686.4|12684.9|108
1704402900000|2024-01-04 21:15:00|12686.2|12684.7|12684.9|12683.4|12687.4|12685.9|12684.3|12682.8|63
1704403200000|2024-01-04 21:20:00|12684.7|12683.2|12683.9|12682.4|12684.7|12683.2|12682.9|12681.4|81
1704403500000|2024-01-04 21:25:00|12684|12682.5|12683.1|12681.6|12684.1|12683|12681.8|12680.3|80
1704403800000|2024-01-04 21:30:00|12683|12681.5|12682.1|12680.6|12683.2|12681.7|12682|12680.5|36
1704404100000|2024-01-04 21:35:00|12682|12680.5|12680.9|12679.4|12682|12680.8|12680.5|12679|89
1704404400000|2024-01-04 21:40:00|12681|12679.5|12682.2|12680.7|12682.2|12680.7|12680.8|12679.3|97
1704404700000|2024-01-04 21:45:00|12682.8|12681.3|12683.2|12681.7|12683.3|12681.8|12681.2|12679.7|39
1704405000000|2024-01-04 21:50:00|12683.1|12681.6|12683.7|12682.2|12685|12683.5|12683.1|12681.6|63
1704405300000|2024-01-04 21:55:00|12684.5|12681.5|12685.7|12678.4|12686.4|12681.5|12682.1|12677.9|184
1704405600000|2024-01-04 22:00:00|12688.8|12677.4|12692.9|12681|12693|12681.1|12688.6|12676.7|10
1704405900000|2024-01-04 22:05:00|12692.8|12680.9|12688.1|12676.2|12693.1|12681.2|12687.9|12676|8
1704406200000|2024-01-04 22:10:00|12687.9|12676|12688|12676.1|12688|12676.1|12687.8|12675.9|4
1704406500000|2024-01-04 22:15:00|12687.9|12676|12692.4|12680.5|12692.4|12680.5|12687.9|12676|31
1704406800000|2024-01-04 22:20:00|12692.5|12680.6|12692.7|12680.8|12693.5|12681.6|12692.5|12680.6|12
1704407100000|2024-01-04 22:25:00|12692.8|12680.9|12690|12678.1|12700.1|12688.2|12690|12678.1|51
1704407400000|2024-01-04 22:30:00|12689.9|12678|12690.4|12678.5|12690.6|12678.7|12689.8|12677.9|69
1704407700000|2024-01-04 22:35:00|12690.6|12678.7|12689.3|12677.4|12690.6|12678.7|12687.8|12675.9|65
1704408000000|2024-01-04 22:40:00|12689.7|12677.8|12688.4|12676.5|12689.7|12677.8|12686.4|12674.5|83
1704408300000|2024-01-04 22:45:00|12688.6|12676.7|12689.8|12677.9|12692.2|12680.3|12688.6|12676.7|78
1704408600000|2024-01-04 22:50:00|12689.9|12678|12686.4|12674.5|12695.6|12683.7|12686.4|12674.5|181
1704408900000|2024-01-04 22:55:00|12686.8|12674.9|12693.2|12681.3|12693.3|12681.4|12685.8|12673.9|190
1704409200000|2024-01-04 23:00:00|12693.1|12681.2|12686.7|12682.4|12693.1|12683.6|12686|12677.8|106
1704409500000|2024-01-04 23:05:00|12686.2|12682.8|12687.1|12684.7|12687.5|12684.8|12684.5|12682.3|33
1704409800000|2024-01-04 23:10:00|12686.6|12684.3|12685.4|12683.9|12687.6|12685.1|12685.4|12683.9|108
1704410100000|2024-01-04 23:15:00|12685.1|12683.6|12684|12682.5|12686.2|12684.7|12683.8|12682.3|61
1704410400000|2024-01-04 23:20:00|12683.9|12682.4|12683.9|12682.4|12684.1|12682.6|12683.7|12682.2|52
1704410700000|2024-01-04 23:25:00|12683.8|12682.3|12683.1|12681.6|12683.9|12682.4|12683.1|12681.6|47
1704411000000|2024-01-04 23:30:00|12682.9|12681.4|12682.6|12681.1|12683|12681.5|12681|12679.5|61
1704411300000|2024-01-04 23:35:00|12682.7|12681.2|12683.1|12681.6|12683.2|12681.7|12682.6|12681.1|49
1704411600000|2024-01-04 23:40:00|12683|12681.5|12681.9|12680.4|12683.3|12681.8|12681.3|12679.8|62
1704411900000|2024-01-04 23:45:00|12681.8|12680.3|12682.9|12681.4|12683.2|12681.7|12681.8|12680.3|70
1704412200000|2024-01-04 23:50:00|12683|12681.5|12683.5|12682|12683.9|12682.4|12682.9|12681.4|48
1704412500000|2024-01-04 23:55:00|12683.6|12682.1|12682.1|12680.6|12684.8|12683.3|12682.1|12680.6|77
1704412800000|2024-01-05 00:00:00|12681.9|12680.4|12682.2|12680.7|12682.3|12680.8|12680.7|12679.2|125
1704413100000|2024-01-05 00:05:00|12682.1|12680.6|12683.2|12681.7|12684.4|12682.9|12682|12680.5|114
1704413400000|2024-01-05 00:10:00|12683.1|12681.6|12685.1|12683.6|12686.2|12684.7|12682.9|12681.4|67
1704413700000|2024-01-05 00:15:00|12684.9|12683.4|12686.4|12684.9|12687.2|12685.7|12684.9|12683.4|62
1704414000000|2024-01-05 00:20:00|12686.3|12684.8|12686.2|12684.7|12687|12685.5|12685.3|12683.8|103
1704414300000|2024-01-05 00:25:00|12686|12684.5|12688.1|12686.6|12688.3|12686.8|12685.2|12683.7|75
1704414600000|2024-01-05 00:30:00|12688|12686.5|12689.8|12688.3|12689.8|12688.3|12688|12686.5|72
1704414900000|2024-01-05 00:35:00|12689.7|12688.2|12690|12688.5|12690.6|12689.1|12689.6|12688.1|59
1704415200000|2024-01-05 00:40:00|12690.1|12688.6|12690.3|12688.8|12691.4|12689.9|12689.1|12687.6|102
1704415500000|2024-01-05 00:45:00|12690.2|12688.7|12691.3|12689.8|12692.1|12690.6|12689.9|12688.4|136
1704415800000|2024-01-05 00:50:00|12691.4|12689.9|12690.5|12689|12691.5|12690|12688.1|12686.6|327
1704416100000|2024-01-05 00:55:00|12690.7|12689.2|12691.8|12690.3|12693.3|12691.8|12690.5|12689|206
1704416400000|2024-01-05 01:00:00|12691.9|12690.4|12691.7|12690.2|12694.1|12692.6|12691.3|12689.8|190
1704416700000|2024-01-05 01:05:00|12691.6|12690.1|12692.4|12690.9|12692.9|12691.4|12690.8|12689.3|123
1704417000000|2024-01-05 01:10:00|12692.3|12690.8|12694.7|12693.2|12695.2|12693.7|12692|12690.5|172
1704417300000|2024-01-05 01:15:00|12694.8|12693.3|12694.6|12693.1|12696.3|12694.8|12694.3|12692.8|251
1704417600000|2024-01-05 01:20:00|12694.8|12693.3|12691.4|12689.9|12695|12693.5|12690.3|12688.8|180
1704417900000|2024-01-05 01:25:00|12691.3|12689.8|12691|12689.5|12691.5|12690.2|12690.2|12688.7|214
1704418200000|2024-01-05 01:30:00|12691.1|12689.6|12691.3|12689.8|12691.7|12690.2|12688.8|12687.3|201
1704418500000|2024-01-05 01:35:00|12691.4|12689.9|12692.6|12691.1|12694.9|12693.4|12690.6|12689.1|277
1704418800000|2024-01-05 01:40:00|12692.5|12691|12694.2|12692.7|12694.9|12693.4|12690.4|12688.9|265
1704419100000|2024-01-05 01:45:00|12694.3|12692.8|12692.8|12691.3|12695.7|12694.2|12692.7|12691.2|258
1704419400000|2024-01-05 01:50:00|12692.9|12691.4|12694.2|12692.7|12694.4|12692.9|12692.7|12691.2|171
1704419700000|2024-01-05 01:55:00|12694.3|12692.8|12694.5|12693|12695.3|12693.8|12694|12692.5|216
1704420000000|2024-01-05 02:00:00|12694.4|12692.9|12695.2|12693.7|12695.4|12693.9|12693.7|12692.2|165
1704420300000|2024-01-05 02:05:00|12695.3|12693.8|12696.2|12694.7|12696.4|12694.9|12694.9|12693.7|141
1704420600000|2024-01-05 02:10:00|12696.3|12694.8|12694.8|12693.3|12697.2|12695.7|12694|12692.5|150
1704420900000|2024-01-05 02:15:00|12694.9|12693.4|12694.4|12692.9|12695.3|12693.8|12693.9|12692.4|129
1704421200000|2024-01-05 02:20:00|12694.2|12692.7|12695.6|12694.1|12696.2|12694.7|12694.2|12692.7|163
1704421500000|2024-01-05 02:25:00|12695.7|12694.2|12693.4|12691.9|12697.1|12695.6|12692.5|12691|174
1704421800000|2024-01-05 02:30:00|12693.6|12692.1|12692.1|12690.6|12693.8|12692.3|12691.7|12690.2|139
1704422100000|2024-01-05 02:35:00|12692.2|12690.7|12692.6|12691.1|12693.2|12691.7|12691.4|12689.9|172
1704422400000|2024-01-05 02:40:00|12692.5|12691|12690.3|12688.8|12693.3|12691.8|12689.9|12688.4|145
1704422700000|2024-01-05 02:45:00|12690.6|12689.1|12688|12686.5|12691.4|12689.9|12687.9|12686.4|119
1704423000000|2024-01-05 02:50:00|12688.1|12686.6|12688.9|12687.4|12689.3|12687.8|12686.8|12685.6|137
1704423300000|2024-01-05 02:55:00|12688.8|12687.3|12687.5|12686|12689.4|12687.9|12686.6|12685.1|163
1704423600000|2024-01-05 03:00:00|12687.6|12686.1|12687.5|12686|12688.5|12687|12687.3|12685.8|158
1704423900000|2024-01-05 03:05:00|12687.7|12686.2|12688.3|12686.8|12688.8|12687.3|12687.5|12686|164
1704424200000|2024-01-05 03:10:00|12688.1|12686.6|12685.2|12683.7|12688.4|12686.9|12685.2|12683.7|98
1704424500000|2024-01-05 03:15:00|12685.1|12683.6|12684.2|12682.7|12685.8|12684.3|12683.4|12681.9|116
1704424800000|2024-01-05 03:20:00|12684.1|12682.6|12682.5|12681|12684.8|12683.3|12682.4|12680.9|103
1704425100000|2024-01-05 03:25:00|12682.4|12680.9|12680.6|12679.1|12682.5|12681.5|12680|12678.5|114
1704425400000|2024-01-05 03:30:00|12680.7|12679.2|12681.4|12679.9|12682.6|12681.1|12680.2|12678.7|146
1704425700000|2024-01-05 03:35:00|12681.3|12679.8|12684.2|12682.7|12684.2|12682.7|12681.1|12679.6|135
1704426000000|2024-01-05 03:40:00|12684.3|12682.8|12683.4|12681.9|12684.6|12683.1|12682.9|12681.4|114
1704426300000|2024-01-05 03:45:00|12683.3|12681.8|12682.7|12681.2|12683.8|12682|12681.5|12680|168
1704426600000|2024-01-05 03:50:00|12682.8|12681.3|12683.1|12681.6|12683.2|12681.7|12681.9|12680.4|157
1704426900000|2024-01-05 03:55:00|12683.3|12681.8|12682.2|12680.7|12683.4|12681.9|12682|12680.5|83
1704427200000|2024-01-05 04:00:00|12682.1|12680.6|12682.8|12681.3|12683.3|12681.8|12681.9|12680.4|80
1704427500000|2024-01-05 04:05:00|12682.9|12681.4|12682.5|12681|12683.3|12681.8|12682.4|12680.9|119
1704427800000|2024-01-05 04:10:00|12682.4|12680.9|12682.6|12681.1|12683.2|12681.5|12680.9|12679.4|159
1704428100000|2024-01-05 04:15:00|12682.5|12681|12683.4|12681.9|12684.3|12682.8|12682.2|12680.7|85
1704428400000|2024-01-05 04:20:00|12683.5|12682|12684|12683.1|12684.5|12683.1|12683.3|12681.8|100
1704428700000|2024-01-05 04:25:00|12684.2|12682.7|12685.4|12683.9|12686.4|12684.9|12683.9|12682.7|112
1704429000000|2024-01-05 04:30:00|12685.3|12683.8|12686.5|12685|12687.1|12685.6|12684.7|12683.2|142
1704429300000|2024-01-05 04:35:00|12686.4|12684.9|12685.5|12684|12686.4|12684.9|12685.1|12683.6|102
1704429600000|2024-01-05 04:40:00|12685.4|12683.9|12684.3|12682.8|12685.9|12684.4|12684.2|12682.7|109
1704429900000|2024-01-05 04:45:00|12684.2|12682.7|12682.5|12681|12684.3|12682.8|12682|12680.5|100
1704430200000|2024-01-05 04:50:00|12682.4|12680.9|12680|12678.5|12683|12681.5|12680|12678.5|137
1704430500000|2024-01-05 04:55:00|12680.1|12678.6|12679.6|12678.1|12680.4|12678.9|12679.4|12677.9|103
1704430800000|2024-01-05 05:00:00|12679.5|12678|12681|12679.5|12681.1|12679.6|12678.8|12677.3|169
1704431100000|2024-01-05 05:05:00|12680.6|12679.1|12677.1|12675.6|12680.6|12679.1|12677.1|12675.6|164
1704431400000|2024-01-05 05:10:00|12677.2|12675.7|12678.4|12676.9|12678.8|12677.3|12677.1|12675.6|164
1704431700000|2024-01-05 05:15:00|12678.6|12677.1|12678.4|12676.9|12680.3|12678.8|12678.2|12676.7|180
1704432000000|2024-01-05 05:20:00|12678.7|12677.2|12678|12676.5|12678.9|12677.4|12677.2|12675.7|147
1704432300000|2024-01-05 05:25:00|12678.1|12676.6|12677.9|12676.4|12679|12677.5|12677.3|12675.8|135
1704432600000|2024-01-05 05:30:00|12678.1|12676.6|12679.7|12678.2|12680|12678.5|12677.9|12676.4|101
1704432900000|2024-01-05 05:35:00|12680|12678.5|12680.2|12678.7|12680.4|12678.9|12678.9|12677.4|102
1704433200000|2024-01-05 05:40:00|12680.1|12678.6|12678.1|12676.6|12680.3|12678.8|12677.9|12676.4|156
1704433500000|2024-01-05 05:45:00|12678|12676.5|12678.5|12677|12678.6|12677.1|12677.1|12675.6|164
1704433800000|2024-01-05 05:50:00|12678.4|12676.9|12676|12674.5|12679.1|12677.6|12675.9|12674.4|200
1704434100000|2024-01-05 05:55:00|12676.1|12674.6|12675.1|12673.6|12676.3|12674.8|12674.9|12673.4|147
1704434400000|2024-01-05 06:00:00|12675|12673.5|12673.5|12672|12676.5|12675|12673|12671.5|216
1704434700000|2024-01-05 06:05:00|12673.6|12672.1|12674|12672.5|12674|12672.5|12672.1|12670.6|234
1704435000000|2024-01-05 06:10:00|12673.9|12672.4|12673|12671.5|12673.9|12672.4|12672.3|12670.8|143
1704435300000|2024-01-05 06:15:00|12673.1|12671.6|12671|12669.5|12673.1|12671.6|12670.6|12669.1|142
1704435600000|2024-01-05 06:20:00|12671.1|12669.6|12671.3|12669.8|12672.8|12671.3|12670.5|12669|233
1704435900000|2024-01-05 06:25:00|12671.2|12669.7|12669.3|12667.8|12671.2|12669.7|12668.2|12666.7|252
1704436200000|2024-01-05 06:30:00|12669.4|12667.9|12669.2|12667.7|12669.7|12668.5|12666.1|12664.6|258
1704436500000|2024-01-05 06:35:00|12669.3|12667.8|12666.3|12664.8|12670.2|12668.7|12665.9|12664.4|209
1704436800000|2024-01-05 06:40:00|12665.9|12665|12667.3|12665.8|12668|12666.5|12665.9|12664.4|170
1704437100000|2024-01-05 06:45:00|12667.4|12665.9|12669.3|12667.8|12670|12668.5|12667.1|12665.6|144
1704437400000|2024-01-05 06:50:00|12669.6|12668.1|12669.4|12667.9|12670.4|12668.9|12668.3|12666.8|187
1704437700000|2024-01-05 06:55:00|12669.6|12668.1|12671.1|12669.6|12671.5|12670|12669.2|12667.7|181
1704438000000|2024-01-05 07:00:00|12670.9|12669.4|12672.3|12670.8|12674.3|12672.8|12670.9|12669.4|277
1704438300000|2024-01-05 07:05:00|12672.2|12670.7|12675.9|12674.4|12676|12674.7|12670.2|12668.7|218
1704438600000|2024-01-05 07:10:00|12676|12674.5|12678.9|12677.4|12680.2|12678.7|12674.9|12673.4|318
1704438900000|2024-01-05 07:15:00|12679|12677.5|12678.3|12676.8|12680.5|12679|12676.8|12675.3|340
1704439200000|2024-01-05 07:20:00|12678.2|12676.7|12682.2|12680.7|12683.1|12681.6|12676.8|12675.3|289
1704439500000|2024-01-05 07:25:00|12682.3|12680.8|12680.1|12678.6|12683.5|12682|12680.1|12678.6|279
1704439800000|2024-01-05 07:30:00|12680.2|12678.7|12679.9|12678.4|12683.2|12681.7|12678.8|12677.3|226
1704440100000|2024-01-05 07:35:00|12680|12678.5|12679.1|12677.6|12681|12679.5|12678.7|12677.2|133
1704440400000|2024-01-05 07:40:00|12678.6|12677.1|12675.3|12673.8|12680.5|12679|12675.3|12673.8|233
1704440700000|2024-01-05 07:45:00|12675.4|12673.9|12677.7|12676.2|12678.3|12676.8|12675.2|12673.7|272
1704441000000|2024-01-05 07:50:00|12677.9|12676.4|12681.2|12679.7|12683.1|12681.6|12677.4|12675.9|236
1704441300000|2024-01-05 07:55:00|12681.1|12679.6|12679.4|12677.9|12681.4|12679.9|12678.5|12677|207
1704441600000|2024-01-05 08:00:00|12679.3|12677.8|12682.8|12681.3|12683.6|12682.1|12675.4|12673.9|462
1704441900000|2024-01-05 08:05:00|12682.9|12681.4|12683.9|12682.4|12685.4|12683.9|12681|12679.5|341
1704442200000|2024-01-05 08:10:00|12683.8|12682.3|12683.1|12681.6|12685.6|12684.7|12681.9|12680.4|376
1704442500000|2024-01-05 08:15:00|12683.2|12681.7|12683.3|12681.8|12689.9|12688.4|12681.4|12679.9|386
1704442800000|2024-01-05 08:20:00|12683.7|12682.2|12682.6|12681.1|12689.3|12687.8|12682.4|12680.9|356
1704443100000|2024-01-05 08:25:00|12683.2|12681.7|12677.6|12676.1|12685.1|12683.6|12677.2|12675.7|304
1704443400000|2024-01-05 08:30:00|12677.5|12676|12681.4|12679.9|12681.5|12680|12674|12672.5|363
1704443700000|2024-01-05 08:35:00|12681.5|12680|12676.8|12675.3|12682.5|12681|12676.3|12674.8|309
1704444000000|2024-01-05 08:40:00|12676.6|12675.1|12674.1|12672.6|12678.8|12677.3|12672.8|12671.4|353
1704444300000|2024-01-05 08:45:00|12674.2|12672.7|12674.2|12672.7|12674.9|12673.4|12671.3|12669.8|292
1704444600000|2024-01-05 08:50:00|12673.9|12672.4|12666.8|12665.3|12675.7|12674.2|12666.2|12664.7|399
1704444900000|2024-01-05 08:55:00|12666.7|12665.2|12662.9|12661.4|12668.1|12666.6|12661.9|12660.4|318
1704445200000|2024-01-05 09:00:00|12662.6|12661.7|12665|12663.5|12665|12663.5|12660.7|12659.2|289
1704445500000|2024-01-05 09:05:00|12664.9|12663.4|12661.5|12660|12664.9|12663.4|12659.6|12658.1|312
1704445800000|2024-01-05 09:10:00|12661.4|12659.9|12664.1|12662.6|12667.1|12665.6|12661.4|12659.9|372
1704446100000|2024-01-05 09:15:00|12664.2|12662.7|12667.9|12666.4|12668|12666.5|12662.6|12661.7|310
1704446400000|2024-01-05 09:20:00|12668|12666.5|12669.3|12667.8|12670.2|12668.7|12667.3|12665.8|310
1704446700000|2024-01-05 09:25:00|12669.2|12667.7|12669.3|12667.8|12671.7|12670.2|12668.2|12666.7|293
1704447000000|2024-01-05 09:30:00|12669.2|12667.7|12666.1|12664.6|12669.2|12667.7|12664.5|12663|322
1704447300000|2024-01-05 09:35:00|12666.2|12664.7|12668.2|12666.7|12669.4|12667.9|12664.4|12662.9|388
1704447600000|2024-01-05 09:40:00|12668.1|12666.6|12658.5|12657|12668.8|12667.3|12658.2|12656.7|370
1704447900000|2024-01-05 09:45:00|12658.6|12657.1|12664.9|12663.4|12664.9|12663.4|12658.2|12656.7|270
1704448200000|2024-01-05 09:50:00|12665|12663.5|12663.3|12661.8|12665.1|12663.6|12661.2|12659.7|303
1704448500000|2024-01-05 09:55:00|12663.5|12662|12660.5|12659|12665|12663.5|12659.5|12658|222
1704448800000|2024-01-05 10:00:00|12660.8|12659.3|12660.3|12658.8|12661.9|12660.4|12658.3|12656.8|312
1704449100000|2024-01-05 10:05:00|12660.2|12658.7|12657.1|12655.6|12662.2|12660.7|12657.1|12655.6|366
1704449400000|2024-01-05 10:10:00|12657|12655.5|12658.7|12657.2|12659.8|12658.8|12654|12652.5|245
1704449700000|2024-01-05 10:15:00|12658.6|12657.1|12657.2|12656.3|12659.2|12657.9|12655.4|12653.9|222
1704450000000|2024-01-05 10:20:00|12657.1|12656.2|12655.5|12654|12657.1|12656.2|12652.1|12650.8|219
1704450300000|2024-01-05 10:25:00|12655.4|12653.9|12655|12654.1|12656.4|12655.5|12654.8|12653.3|205
1704450600000|2024-01-05 10:30:00|12654.9|12654|12658.8|12657.3|12658.9|12657.4|12652.4|12650.9|259
1704450900000|2024-01-05 10:35:00|12658.6|12657.1|12657.2|12655.7|12659.1|12657.6|12656.9|12655.4|271
1704451200000|2024-01-05 10:40:00|12657.7|12656.2|12660.1|12658.6|12660.7|12659.2|12656.7|12655.2|191
1704451500000|2024-01-05 10:45:00|12659.9|12658.4|12658.9|12658|12661.7|12660.2|12658.3|12656.8|193
1704451800000|2024-01-05 10:50:00|12659.1|12657.6|12658.1|12656.6|12659.1|12657.6|12657|12655.5|249
1704452100000|2024-01-05 10:55:00|12658.2|12656.7|12657.3|12655.8|12658.4|12656.9|12655.9|12654.4|209
1704452400000|2024-01-05 11:00:00|12657.2|12655.7|12655.8|12654.3|12657.2|12656.2|12654.2|12652.7|181
1704452700000|2024-01-05 11:05:00|12655.9|12654.4|12656.3|12654.8|12659.2|12657.7|12654.2|12652.7|119
1704453000000|2024-01-05 11:10:00|12656.4|12654.9|12658|12656.5|12658.6|12657.1|12656|12654.5|146
1704453300000|2024-01-05 11:15:00|12657.2|12655.7|12656.6|12655.1|12658.3|12656.8|12651.3|12649.8|249
1704453600000|2024-01-05 11:20:00|12656.5|12655|12654.7|12653.2|12658.4|12656.9|12654.3|12652.8|238
1704453900000|2024-01-05 11:25:00|12654.6|12653.1|12654|12652.5|12656.1|12654.6|12652.7|12651.2|190
1704454200000|2024-01-05 11:30:00|12654.2|12652.7|12656.1|12654.6|12656.1|12654.6|12653.7|12652.2|208
1704454500000|2024-01-05 11:35:00|12656.2|12654.7|12657.5|12656|12658|12656.5|12655.4|12653.9|181
1704454800000|2024-01-05 11:40:00|12657.4|12655.9|12658.4|12656.9|12658.9|12657.4|12654.3|12653.4|150
1704455100000|2024-01-05 11:45:00|12658.3|12656.8|12661|12660.1|12662.8|12661.3|12657.6|12656.1|227
1704455400000|2024-01-05 11:50:00|12660.7|12659.8|12658|12657.1|12660.7|12659.8|12657.7|12656.8|136
1704455700000|2024-01-05 11:55:00|12658.1|12657.2|12654.2|12652.7|12659.2|12657.7|12653.1|12651.6|221
1704456000000|2024-01-05 12:00:00|12654.3|12652.8|12656.8|12655.9|12657.3|12656.4|12652.7|12651.2|317
1704456300000|2024-01-05 12:05:00|12657|12656.1|12656.6|12655.1|12659.2|12657.7|12656.4|12654.9|250
1704456600000|2024-01-05 12:10:00|12656.5|12655|12666.2|12664.7|12666.2|12664.7|12656.5|12655|272
1704456900000|2024-01-05 12:15:00|12666.1|12664.6|12665|12663.5|12667|12665.5|12663.8|12662.3|219
1704457200000|2024-01-05 12:20:00|12665.1|12663.6|12665.2|12663.7|12666.5|12665|12660.9|12659.4|252
1704457500000|2024-01-05 12:25:00|12665.4|12663.9|12667.6|12666.1|12668.7|12667.2|12663.9|12662.4|260
1704457800000|2024-01-05 12:30:00|12667.5|12666|12666.1|12664.6|12670.1|12668.6|12665.2|12663.7|279
1704458100000|2024-01-05 12:35:00|12666.2|12664.7|12666.2|12665.3|12668.3|12666.8|12665.6|12664.6|175
1704458400000|2024-01-05 12:40:00|12666.5|12665.6|12665.6|12664.7|12668.7|12667.2|12664|12662.8|219
1704458700000|2024-01-05 12:45:00|12665.7|12664.8|12664|12662.5|12667.7|12666.2|12663.3|12661.8|181
1704459000000|2024-01-05 12:50:00|12664.5|12663|12664.2|12662.7|12665.5|12664|12661.4|12659.9|196
1704459300000|2024-01-05 12:55:00|12664.1|12662.6|12662.8|12661.3|12665.2|12663.8|12660.2|12658.7|285
1704459600000|2024-01-05 13:00:00|12663.1|12661.6|12665.9|12664.4|12666.4|12664.9|12658.9|12657.8|349
1704459900000|2024-01-05 13:05:00|12666.1|12664.6|12668.3|12666.8|12671.1|12669.6|12665.1|12663.6|409
1704460200000|2024-01-05 13:10:00|12668.6|12667.1|12670|12668.5|12670|12668.5|12665|12663.5|348
1704460500000|2024-01-05 13:15:00|12670.1|12668.6|12666.9|12665.4|12670.5|12669|12665.5|12664|346
1704460800000|2024-01-05 13:20:00|12666.5|12665|12666.9|12665.4|12672|12670.9|12666.5|12665|426
1704461100000|2024-01-05 13:25:00|12666.8|12665.3|12666.7|12655.7|12669.5|12668|12662.7|12655|629
1704461400000|2024-01-05 13:30:00|12666.3|12655.3|12637.7|12636.2|12666.3|12655.3|12612.5|12610.7|1703
1704461700000|2024-01-05 13:35:00|12637.6|12636.1|12635.9|12634.4|12643.7|12642.2|12625.2|12623.7|1580
1704462000000|2024-01-05 13:40:00|12636|12634.5|12654.5|12653|12655.5|12654|12632|12630.5|1562
1704462300000|2024-01-05 13:45:00|12654.3|12652.8|12650.5|12649|12654.3|12652.8|12643|12641.5|1320
1704462600000|2024-01-05 13:50:00|12650.7|12649.2|12662.8|12661.3|12665.5|12664|12646.7|12645.2|1234
1704462900000|2024-01-05 13:55:00|12663.4|12661.9|12658.5|12657|12664.1|12662.6|12648.8|12647.3|1048
1704463200000|2024-01-05 14:00:00|12658.3|12656.8|12667.2|12665.7|12668|12666.5|12655.9|12654.4|1123
1704463500000|2024-01-05 14:05:00|12667.4|12665.9|12665.3|12663.8|12672|12670.5|12664.9|12663.4|999
1704463800000|2024-01-05 14:10:00|12665.2|12663.7|12659|12657.5|12669.9|12668.4|12657.9|12656.4|984
1704464100000|2024-01-05 14:15:00|12658.7|12657.2|12677.2|12675.7|12681.2|12679.7|12658.4|12656.9|962
1704464400000|2024-01-05 14:20:00|12677.3|12675.8|12677.2|12675.7|12681.8|12680.3|12675.2|12673.7|828
1704464700000|2024-01-05 14:25:00|12677.1|12675.6|12690.2|12688.7|12694.2|12692.7|12675.1|12673.6|868
1704465000000|2024-01-05 14:30:00|12690.1|12688.6|12693.2|12691.7|12695.9|12694.4|12689.2|12687.7|1001
1704465300000|2024-01-05 14:35:00|12693.3|12691.8|12685.5|12684|12694.1|12692.6|12685.4|12683.9|907
1704465600000|2024-01-05 14:40:00|12685.2|12683.7|12688.7|12687.2|12691.1|12689.6|12680.4|12678.9|846
1704465900000|2024-01-05 14:45:00|12688.3|12686.8|12702.3|12700.8|12704.1|12702.6|12688.2|12686.7|834
1704466200000|2024-01-05 14:50:00|12702.4|12700.9|12702.6|12701.1|12706.8|12705.3|12701|12699.5|662
1704466500000|2024-01-05 14:55:00|12702.5|12701|12704.9|12699.1|12706.6|12705.1|12698.2|12696.7|715
1704466800000|2024-01-05 15:00:00|12708.1|12700.1|12753.9|12752.4|12753.9|12752.4|12708.1|12700.1|1612
1704467100000|2024-01-05 15:05:00|12753.8|12752.3|12759.3|12757.8|12760.1|12758.6|12749.9|12748.4|1418
1704467400000|2024-01-05 15:10:00|12759.2|12757.7|12760.3|12758.8|12771.2|12769.7|12758.3|12756.8|1307
1704467700000|2024-01-05 15:15:00|12760.2|12758.7|12752|12750.5|12761.3|12759.8|12746.7|12745.2|1228
1704468000000|2024-01-05 15:20:00|12751.9|12750.4|12762.3|12760.8|12763.6|12762.1|12747.3|12745.8|1242
1704468300000|2024-01-05 15:25:00|12763|12761.5|12758.9|12757.4|12765.8|12764.3|12758.3|12756.8|1084
1704468600000|2024-01-05 15:30:00|12759.2|12757.7|12765.1|12763.6|12768.5|12767|12752.1|12750.6|995
1704468900000|2024-01-05 15:35:00|12765.2|12763.7|12762.5|12761|12767.5|12766|12759.4|12757.9|1093
1704469200000|2024-01-05 15:40:00|12762.7|12761.2|12768.1|12766.6|12771.9|12770.4|12761|12759.5|979
1704469500000|2024-01-05 15:45:00|12768|12766.5|12761.4|12759.9|12771.7|12770.2|12759.9|12758.7|852
1704469800000|2024-01-05 15:50:00|12761.1|12759.6|12755.7|12754.2|12761.6|12760.1|12752.1|12750.6|770
1704470100000|2024-01-05 15:55:00|12755.6|12754.1|12752.6|12751.1|12756|12754.5|12751.7|12750.2|647
1704470400000|2024-01-05 16:00:00|12752.7|12751.2|12742.5|12741|12754.3|12752.8|12742.4|12740.9|629
1704470700000|2024-01-05 16:05:00|12743|12741.5|12748.6|12747.1|12749.9|12748.4|12740.6|12739.1|704
1704471000000|2024-01-05 16:10:00|12748.7|12747.2|12751.7|12750.2|12755.5|12754|12745.7|12744.2|599
1704471300000|2024-01-05 16:15:00|12751.6|12750.1|12743.7|12742.2|12756.3|12754.8|12743.6|12742.1|656
1704471600000|2024-01-05 16:20:00|12743.6|12742.1|12739.5|12738|12743.8|12742.3|12738.2|12736.7|696
1704471900000|2024-01-05 16:25:00|12739.8|12738.3|12738.9|12737.4|12741.6|12740.1|12737.9|12736.4|701
1704472200000|2024-01-05 16:30:00|12739|12737.5|12744.8|12743.3|12745.3|12743.8|12738.7|12737.2|591
1704472500000|2024-01-05 16:35:00|12744.7|12743.2|12748.6|12747.1|12748.9|12747.4|12742.9|12741.4|490
1704472800000|2024-01-05 16:40:00|12748.3|12746.8|12745.8|12744.3|12748.3|12746.8|12742.3|12740.9|429
1704473100000|2024-01-05 16:45:00|12745.9|12744.4|12738|12736.5|12747.4|12745.9|12735.1|12733.6|429
1704473400000|2024-01-05 16:50:00|12738.3|12736.8|12736.9|12735.4|12739.3|12738.3|12736.1|12734.6|446
1704473700000|2024-01-05 16:55:00|12737|12735.5|12738.9|12737.4|12738.9|12737.4|12732.9|12731.4|523
1704474000000|2024-01-05 17:00:00|12739.1|12737.6|12731.7|12730.2|12739.2|12737.7|12730.9|12729.4|483
1704474300000|2024-01-05 17:05:00|12731.8|12730.3|12723.5|12722|12733.3|12731.8|12723.4|12721.9|585
1704474600000|2024-01-05 17:10:00|12723.6|12722.1|12724|12722.5|12727|12725.5|12721.8|12720.3|610
1704474900000|2024-01-05 17:15:00|12724.5|12723|12723.2|12721.7|12728.2|12726.7|12723|12721.5|466
1704475200000|2024-01-05 17:20:00|12723.1|12721.6|12723.9|12722.4|12728.9|12727.4|12723.1|12721.6|410
1704475500000|2024-01-05 17:25:00|12723.7|12722.2|12718.3|12716.8|12727.1|12725.6|12717.5|12716|514
1704475800000|2024-01-05 17:30:00|12718.2|12716.7|12718|12716.5|12723.5|12722|12716.8|12715.3|558
1704476100000|2024-01-05 17:35:00|12718.1|12716.6|12721.5|12720|12722.5|12721|12717.3|12715.8|471
1704476400000|2024-01-05 17:40:00|12721.6|12720.1|12727.6|12726.1|12728.6|12727.1|12721.4|12719.9|524
1704476700000|2024-01-05 17:45:00|12727.5|12726|12725.1|12723.6|12728.5|12727|12721.7|12720.2|397
1704477000000|2024-01-05 17:50:00|12725.2|12723.7|12727.5|12726|12728.6|12727.1|12723.3|12721.8|463
1704477300000|2024-01-05 17:55:00|12727.6|12726.1|12724.5|12723|12728.7|12727.2|12722.4|12720.9|495
1704477600000|2024-01-05 18:00:00|12724.4|12722.9|12718.5|12717|12724.4|12722.9|12718|12716.5|572
1704477900000|2024-01-05 18:05:00|12718.4|12716.9|12717.3|12715.8|12720.1|12718.6|12716.2|12714.7|329
1704478200000|2024-01-05 18:10:00|12717.2|12715.7|12715.6|12714.7|12718.4|12716.9|12714.1|12712.6|329
1704478500000|2024-01-05 18:15:00|12716|12714.5|12712.1|12710.6|12717.5|12716|12711.4|12709.9|438
1704478800000|2024-01-05 18:20:00|12712|12710.5|12714.9|12713.4|12715|12713.5|12711.2|12709.7|289
1704479100000|2024-01-05 18:25:00|12715|12713.5|12722.3|12720.8|12722.7|12721.2|12714.3|12712.8|407
1704479400000|2024-01-05 18:30:00|12722.4|12720.9|12722.3|12720.8|12726.6|12725.1|12721.1|12719.6|495
1704479700000|2024-01-05 18:35:00|12722.4|12720.9|12729.8|12728.3|12730.4|12728.9|12722.3|12720.8|420
1704480000000|2024-01-05 18:40:00|12729.6|12728.1|12728.2|12726.7|12730.9|12729.4|12726.7|12725.2|380
1704480300000|2024-01-05 18:45:00|12728.4|12726.9|12731.1|12729.6|12734.6|12733.1|12727.9|12726.4|347
1704480600000|2024-01-05 18:50:00|12731|12729.5|12729.3|12728.4|12731.8|12730.9|12728.5|12727.3|190
1704480900000|2024-01-05 18:55:00|12729.6|12728.7|12733|12732.1|12735.5|12734.6|12729.1|12728.2|248
1704481200000|2024-01-05 19:00:00|12733.2|12732.3|12735.7|12734.2|12736.8|12735.4|12733.2|12732.3|329
1704481500000|2024-01-05 19:05:00|12735.6|12734.1|12737.1|12735.6|12738.7|12737.5|12734.8|12733.3|281
1704481800000|2024-01-05 19:10:00|12737.4|12735.9|12736.8|12735.3|12740.3|12738.8|12735.8|12734.3|315
1704482100000|2024-01-05 19:15:00|12736.9|12735.4|12733.4|12731.9|12737.2|12735.7|12731.9|12730.4|376
1704482400000|2024-01-05 19:20:00|12733.5|12732|12733.7|12732.2|12735.5|12734|12731.8|12730.3|312
1704482700000|2024-01-05 19:25:00|12733.9|12732.4|12733.6|12732.7|12735.2|12733.7|12732.2|12730.7|286
1704483000000|2024-01-05 19:30:00|12734|12732.5|12736.9|12735.4|12738|12736.5|12733.1|12731.6|245
1704483300000|2024-01-05 19:35:00|12736.8|12735.3|12733.2|12732.3|12738.9|12737.6|12733|12731.8|332
1704483600000|2024-01-05 19:40:00|12733.1|12732.2|12730.6|12729.1|12733.6|12732.7|12729|12728.1|319
1704483900000|2024-01-05 19:45:00|12730.7|12729.2|12725.8|12724.3|12730.7|12729.2|12725.6|12724.1|341
1704484200000|2024-01-05 19:50:00|12725.9|12724.4|12722.9|12721.4|12726.9|12725.4|12719.9|12718.4|394
1704484500000|2024-01-05 19:55:00|12722.8|12721.3|12724.1|12722.6|12725|12723.8|12722|12720.5|381
1704484800000|2024-01-05 20:00:00|12724|12722.5|12720.7|12719.8|12724.7|12723.5|12719.6|12718.7|291
1704485100000|2024-01-05 20:05:00|12720.4|12719.5|12720.9|12720|12723.4|12722.5|12719.6|12718.7|294
1704485400000|2024-01-05 20:10:00|12720.8|12719.9|12720.6|12719.1|12722.1|12721.2|12718.9|12718|281
1704485700000|2024-01-05 20:15:00|12720.5|12719|12718.4|12717.5|12721.1|12719.9|12718|12717.1|230
1704486000000|2024-01-05 20:20:00|12718.3|12717.4|12720.3|12719.4|12721.7|12720.8|12718.2|12717.3|248
1704486300000|2024-01-05 20:25:00|12720.5|12719.6|12721.3|12719.8|12722|12720.5|12719.3|12718.4|239
1704486600000|2024-01-05 20:30:00|12721.1|12719.6|12721.2|12719.7|12722.2|12720.7|12719.1|12717.6|251
1704486900000|2024-01-05 20:35:00|12721.3|12719.8|12718.8|12717.3|12722.3|12721.4|12718.8|12717.3|285
1704487200000|2024-01-05 20:40:00|12718.5|12717|12722.2|12720.7|12722.2|12720.7|12716.7|12715.2|290
1704487500000|2024-01-05 20:45:00|12722.3|12720.8|12721.3|12719.8|12723.6|12722.1|12719.7|12718.2|310
1704487800000|2024-01-05 20:50:00|12721.2|12719.7|12723.2|12721.7|12724|12722.2|12720.6|12719.1|304
1704488100000|2024-01-05 20:55:00|12723.4|12721.9|12721.1|12719.6|12724.2|12722.7|12719|12717.5|253
1704488400000|2024-01-05 21:00:00|12721|12719.5|12718.7|12717.2|12721|12719.5|12717.8|12716.3|144
1704488700000|2024-01-05 21:05:00|12718.8|12717.3|12718.3|12716.8|12720.6|12719.1|12717|12715.5|143
1704489000000|2024-01-05 21:10:00|12718.4|12716.9|12718.8|12717.3|12719.1|12717.6|12717.1|12715.6|105
1704489300000|2024-01-05 21:15:00|12718.7|12717.2|12717.9|12716.4|12718.8|12717.3|12716.8|12715.3|99
1704489600000|2024-01-05 21:20:00|12718|12716.5|12718.9|12717.4|12719.7|12718.2|12717.6|12716.4|79
1704489900000|2024-01-05 21:25:00|12719|12717.5|12717.4|12715.9|12719|12717.5|12717.3|12715.8|81
1704490200000|2024-01-05 21:30:00|12717.3|12715.8|12718.7|12717.2|12719.7|12718.2|12717.3|12715.8|70
1704490500000|2024-01-05 21:35:00|12718.8|12717.3|12718.9|12717.4|12719.1|12717.6|12718.5|12717|66
1704490800000|2024-01-05 21:40:00|12718.8|12717.3|12719.3|12717.8|12720.1|12718.6|12718.8|12717.3|123
1704491100000|2024-01-05 21:45:00|12719.2|12717.7|12719.8|12718.3|12719.8|12718.3|12718|12716.5|145
1704491400000|2024-01-05 21:50:00|12719.7|12718.2|12717.7|12716.2|12719.8|12718.3|12717.6|12716.1|66
1704491700000|2024-01-05 21:55:00|12718.2|12715.8|12722.9|12714.2|12723.4|12719.3|12718.1|12714.2|187
1704661200000|2024-01-07 21:00:00|12732.3|12711.3|12732.3|12711.3|12737.6|12716.6|12732.3|12711.3|5
1704661500000|2024-01-07 21:05:00|12734.2|12713.2|12734.2|12713.2|12734.2|12713.2|12734.2|12713.2|1
1704662400000|2024-01-07 21:20:00|12732.3|12711.3|12732.3|12711.3|12732.3|12711.3|12732.3|12711.3|1
1704662700000|2024-01-07 21:25:00|12734.2|12713.2|12734.2|12713.2|12734.2|12713.2|12734.2|12713.2|1
1704663000000|2024-01-07 21:30:00|12725.1|12704.1|12728.8|12707.8|12733.3|12712.3|12722.6|12701.6|13
1704663300000|2024-01-07 21:35:00|12731.4|12710.4|12731.9|12710.9|12732|12711|12731.4|12710.4|5
1704663600000|2024-01-07 21:40:00|12722.6|12701.6|12730.6|12714.6|12733.1|12714.6|12722.6|12701.6|5
1704663900000|2024-01-07 21:45:00|12730.7|12714.7|12727.2|12716.2|12730.7|12717.6|12727.1|12714.7|7
1704664200000|2024-01-07 21:50:00|12727.6|12716.6|12727.7|12716.7|12728.1|12717.1|12725.2|12714.2|8
1704664500000|2024-01-07 21:55:00|12728.2|12716.3|12728.8|12716.9|12728.8|12716.9|12727.8|12715.9|6
1704664800000|2024-01-07 22:00:00|12722.6|12710.7|12728.2|12716.3|12728.2|12716.3|12720.2|12708.3|5
1704665100000|2024-01-07 22:05:00|12722.6|12710.7|12719.7|12707.8|12723.4|12711.5|12718.9|12707|12
1704665400000|2024-01-07 22:10:00|12718.9|12707|12719.6|12707.7|12719.7|12707.8|12718.9|12707|10
1704665700000|2024-01-07 22:15:00|12722|12710.1|12723.6|12711.7|12725.1|12713.2|12717.9|12706|26
1704666000000|2024-01-07 22:20:00|12725.1|12713.2|12723|12711.1|12725.1|12713.2|12722.5|12710.6|40
1704666300000|2024-01-07 22:25:00|12723.1|12711.6|12723.5|12711.6|12724.2|12712.3|12722.5|12710.6|51
1704666600000|2024-01-07 22:30:00|12723.1|12711.2|12723.6|12711.7|12724|12712.1|12722.6|12710.7|63
1704666900000|2024-01-07 22:35:00|12723.8|12711.9|12723.6|12711.7|12724.1|12713.2|12721.6|12709.7|79
1704667200000|2024-01-07 22:40:00|12723.7|12711.8|12721.4|12713.2|12723.7|12713.7|12721.4|12711.5|50
1704667500000|2024-01-07 22:45:00|12723.8|12711.9|12723.3|12711.6|12724|12713.5|12721.4|12711.4|54
1704667800000|2024-01-07 22:50:00|12721.5|12713.4|12723.3|12712.4|12724.1|12714.5|12720.6|12711.5|54
1704668100000|2024-01-07 22:55:00|12723.6|12711.7|12722.6|12710.7|12723.7|12713.6|12721.4|12710.6|46
1704668400000|2024-01-07 23:00:00|12722.9|12711|12716.1|12711.6|12726|12714.4|12715.8|12709.5|303
1704668700000|2024-01-07 23:05:00|12715.7|12712|12713.5|12712|12715.7|12712.8|12712.8|12710.8|64
1704669000000|2024-01-07 23:10:00|12713.6|12712.1|12715.2|12713.7|12715.2|12713.7|12713.1|12711.6|40
1704669300000|2024-01-07 23:15:00|12715.1|12713.6|12715.8|12714.3|12716|12714.5|12714.8|12713.3|47
1704669600000|2024-01-07 23:20:00|12715.9|12714.4|12714.7|12713.2|12716.4|12714.9|12714.3|12712.8|45
1704669900000|2024-01-07 23:25:00|12714.8|12713.3|12711.8|12710.3|12714.8|12713.3|12711.6|12710.1|55
1704670200000|2024-01-07 23:30:00|12711.7|12710.2|12710.8|12709.3|12711.9|12710.4|12710.7|12709.2|52
1704670500000|2024-01-07 23:35:00|12710.7|12709.2|12709.8|12708.3|12711|12709.5|12709.7|12708.2|39
1704670800000|2024-01-07 23:40:00|12709.6|12708.1|12710.8|12709.3|12711|12709.5|12709.6|12708.1|32
1704671100000|2024-01-07 23:45:00|12710.7|12709.2|12712.8|12711.3|12712.9|12711.4|12710.6|12709.1|46
1704671400000|2024-01-07 23:50:00|12712.9|12711.4|12714.1|12712.6|12714.5|12713|12712.8|12711.3|42
1704671700000|2024-01-07 23:55:00|12714.2|12712.7|12718.1|12716.6|12718.8|12717.3|12714.1|12712.6|83
1704672000000|2024-01-08 00:00:00|12718.2|12716.7|12717.3|12715.8|12718.3|12716.8|12716.6|12715.1|97
1704672300000|2024-01-08 00:05:00|12717.2|12715.7|12714.2|12712.7|12717.3|12715.8|12713.8|12712.3|50
1704672600000|2024-01-08 00:10:00|12714.4|12712.9|12717.4|12715.9|12717.4|12715.9|12714.3|12712.8|59
1704672900000|2024-01-08 00:15:00|12717.6|12716.1|12720.1|12718.6|12720.1|12718.6|12717.5|12716|47
1704673200000|2024-01-08 00:20:00|12720|12718.5|12719.3|12717.8|12722|12720.5|12718.7|12717.2|79
1704673500000|2024-01-08 00:25:00|12719.4|12717.9|12721.2|12719.7|12721.8|12720.3|12718.8|12717.3|59
1704673800000|2024-01-08 00:30:00|12721.1|12719.6|12719.5|12718.6|12721.2|12719.7|12718.9|12717.4|48
1704674100000|2024-01-08 00:35:00|12719.9|12718.4|12719.7|12718.2|12721|12719.5|12719|12717.5|74
1704674400000|2024-01-08 00:40:00|12720|12718.5|12721.1|12719.6|12721.2|12719.7|12719.6|12718.1|53
1704674700000|2024-01-08 00:45:00|12721.2|12719.7|12722.1|12720.6|12722.9|12721.4|12720.9|12719.4|62
1704675000000|2024-01-08 00:50:00|12722|12720.5|12722.9|12721.4|12723.9|12722.4|12721.8|12720.3|73
1704675300000|2024-01-08 00:55:00|12722.8|12721.3|12723.9|12722.4|12725.1|12723.6|12722.8|12721.3|94
1704675600000|2024-01-08 01:00:00|12723.8|12722.3|12724.2|12722.7|12724.8|12723.3|12721.8|12720.3|160
1704675900000|2024-01-08 01:05:00|12724.6|12723.1|12726.1|12724.6|12726.4|12724.9|12723.6|12722.1|120
1704676200000|2024-01-08 01:10:00|12725.9|12724.4|12725|12723.5|12727|12725.5|12723.8|12722.7|105
1704676500000|2024-01-08 01:15:00|12724.9|12723.4|12729.7|12728.2|12729.7|12728.2|12723.6|12722.1|156
1704676800000|2024-01-08 01:20:00|12729.8|12728.3|12728.7|12727.2|12730.9|12729.4|12728.7|12727.2|133
1704677100000|2024-01-08 01:25:00|12728.6|12727.1|12727.9|12726.4|12728.6|12727.1|12725.7|12724.2|125
1704677400000|2024-01-08 01:30:00|12727.7|12726.2|12727.9|12726.4|12728.8|12727.3|12726.8|12725.3|164
1704677700000|2024-01-08 01:35:00|12727.8|12726.3|12728.2|12726.7|12729|12727.5|12726|12724.5|187
1704678000000|2024-01-08 01:40:00|12728.4|12726.9|12727|12725.5|12728.7|12727.2|12725.8|12724.3|194
1704678300000|2024-01-08 01:45:00|12727.1|12725.6|12725.8|12724.3|12729.8|12728.3|12725.8|12724.3|192
1704678600000|2024-01-08 01:50:00|12725.9|12724.4|12721.3|12719.8|12726.1|12724.6|12721.3|12719.8|140
1704678900000|2024-01-08 01:55:00|12721.4|12719.9|12722.1|12720.6|12723.2|12721.7|12721|12719.5|242
1704679200000|2024-01-08 02:00:00|12722|12720.5|12719.2|12717.7|12722|12720.5|12718.8|12717.3|233
1704679500000|2024-01-08 02:05:00|12719.1|12717.6|12718.1|12716.6|12720.3|12718.8|12717.4|12715.9|203
1704679800000|2024-01-08 02:10:00|12718|12716.5|12718.5|12717|12720.1|12718.6|12717.5|12716|155
1704680100000|2024-01-08 02:15:00|12718.4|12716.9|12718.3|12716.8|12719.1|12717.6|12717.2|12715.7|129
1704680400000|2024-01-08 02:20:00|12718.5|12717|12718.2|12716.7|12719.2|12717.7|12717.2|12715.7|118
1704680700000|2024-01-08 02:25:00|12718.3|12716.8|12717.3|12715.8|12719.2|12717.7|12717|12715.5|126
1704681000000|2024-01-08 02:30:00|12717.4|12715.9|12715.3|12713.8|12717.4|12715.9|12714.4|12712.9|203
1704681300000|2024-01-08 02:35:00|12715.2|12713.7|12715.7|12714.2|12716.4|12714.9|12715.2|12713.7|88
1704681600000|2024-01-08 02:40:00|12715.6|12714.1|12718.1|12716.6|12718.4|12716.9|12715.6|12714.1|83
1704681900000|2024-01-08 02:45:00|12717.5|12716|12717.3|12715.8|12718.4|12716.9|12717.2|12715.7|133
1704682200000|2024-01-08 02:50:00|12717.4|12715.9|12713.2|12711.7|12718|12716.5|12713.1|12711.6|115
1704682500000|2024-01-08 02:55:00|12713.1|12711.6|12711.7|12710.8|12713.7|12712.2|12711.2|12709.7|105
1704682800000|2024-01-08 03:00:00|12711.5|12710.6|12710.8|12709.3|12712.1|12710.6|12710|12708.5|115
1704683100000|2024-01-08 03:05:00|12710.9|12709.4|12711.6|12710.1|12712.2|12710.7|12710.8|12709.3|102
1704683400000|2024-01-08 03:10:00|12711.5|12710|12712.2|12710.7|12713.1|12711.6|12711.2|12709.7|117
1704683700000|2024-01-08 03:15:00|12712.3|12710.8|12713.6|12712.1|12714.3|12712.8|12712.2|12710.7|84
1704684000000|2024-01-08 03:20:00|12713.7|12712.2|12711.6|12710.1|12713.8|12712.3|12711|12709.5|117
1704684300000|2024-01-08 03:25:00|12711.5|12710|12711.6|12710.1|12712.9|12711.4|12710.9|12709.4|95
1704684600000|2024-01-08 03:30:00|12711.5|12710|12708.5|12707|12711.5|12710|12707.8|12706.3|130
1704684900000|2024-01-08 03:35:00|12708.6|12707.1|12706.2|12704.7|12708.6|12707.1|12705.9|12704.4|115
1704685200000|2024-01-08 03:40:00|12706.1|12704.6|12703.5|12702|12706.4|12704.9|12701.9|12700.4|157
1704685500000|2024-01-08 03:45:00|12703.6|12702.1|12703.4|12701.9|12705|12703.5|12702.8|12701.3|148
1704685800000|2024-01-08 03:50:00|12703.3|12701.8|12700.6|12699.1|12703.9|12702.4|12699.9|12698.4|132
1704686100000|2024-01-08 03:55:00|12700.5|12699|12702.6|12701.1|12702.7|12701.2|12700.2|12698.7|124
1704686400000|2024-01-08 04:00:00|12702.5|12701|12700.9|12699.4|12703.8|12702.3|12700.9|12699.4|108
1704686700000|2024-01-08 04:05:00|12700.8|12699.3|12699.9|12698.4|12702.6|12701.1|12699.3|12697.8|90
1704687000000|2024-01-08 04:10:00|12700|12698.5|12700.1|12698.6|12701|12699.5|12699|12697.5|117
1704687300000|2024-01-08 04:15:00|12700.2|12698.7|12700.7|12699.8|12703|12701.5|12700.1|12697.7|86
1704687600000|2024-01-08 04:20:00|12700.8|12699.9|12702.1|12700.6|12702.5|12701|12700.6|12699.7|82
1704687900000|2024-01-08 04:25:00|12702.6|12701.1|12703.7|12702.2|12704.1|12702.6|12702|12700.5|71
1704688200000|2024-01-08 04:30:00|12703.5|12702|12703.8|12702.3|12704.5|12703|12703.1|12701.6|83
1704688500000|2024-01-08 04:35:00|12703.9|12702.4|12703.9|12702.4|12705.1|12703.6|12703.8|12702.3|75
1704688800000|2024-01-08 04:40:00|12704.2|12702.7|12704.2|12702.7|12706|12704.5|12704.1|12702.6|110
1704689100000|2024-01-08 04:45:00|12704.6|12703.1|12704.6|12703.1|12705.7|12704.2|12704.2|12702.7|93
1704689400000|2024-01-08 04:50:00|12704.2|12702.7|12704.1|12702.6|12705.1|12703.6|12703.5|12702|91
1704689700000|2024-01-08 04:55:00|12704.2|12702.7|12703|12701.5|12704.8|12703.3|12702.6|12701.1|99
1704690000000|2024-01-08 05:00:00|12703.1|12701.6|12703.3|12701.8|12703.8|12702.3|12702.1|12700.6|91
1704690300000|2024-01-08 05:05:00|12703.4|12701.9|12705.1|12703.6|12705.1|12703.6|12703.3|12701.8|90
1704690600000|2024-01-08 05:10:00|12705|12703.5|12704.2|12702.7|12705.1|12703.6|12703.7|12702.2|94
1704690900000|2024-01-08 05:15:00|12704.3|12702.8|12705.3|12703.8|12705.4|12704|12703.3|12701.8|52
1704691200000|2024-01-08 05:20:00|12705.2|12703.7|12704.3|12702.8|12705.3|12703.8|12704.2|12702.7|72
1704691500000|2024-01-08 05:25:00|12704.4|12702.9|12703.9|12702.4|12706|12704.5|12703.9|12702.4|84
1704691800000|2024-01-08 05:30:00|12703.6|12702.1|12700.4|12698.9|12703.6|12702.1|12699.4|12697.9|124
1704692100000|2024-01-08 05:35:00|12700.5|12699|12702|12700.5|12702.4|12700.9|12700|12698.5|188
1704692400000|2024-01-08 05:40:00|12702.2|12700.7|12701.7|12700.2|12702.4|12700.9|12700.8|12699.3|138
1704692700000|2024-01-08 05:45:00|12701.8|12700.3|12702|12700.5|12702.2|12700.7|12700.7|12699.2|91
1704693000000|2024-01-08 05:50:00|12701.9|12700.4|12704.7|12703.2|12704.9|12703.4|12701.2|12699.7|104
1704693300000|2024-01-08 05:55:00|12704.4|12702.9|12704.6|12703.1|12705.6|12704.1|12703.9|12702.4|119
1704693600000|2024-01-08 06:00:00|12704.7|12703.2|12705.4|12703.9|12706|12704.5|12703.1|12701.6|150
1704693900000|2024-01-08 06:05:00|12705.8|12704.3|12708.1|12706.6|12709.1|12707.6|12705.7|12704.2|140
1704694200000|2024-01-08 06:10:00|12708|12706.5|12708.1|12706.6|12709.2|12707.7|12706|12704.5|113
1704694500000|2024-01-08 06:15:00|12708.2|12706.7|12709.3|12707.8|12710|12708.5|12708|12706.5|99
1704694800000|2024-01-08 06:20:00|12709.4|12707.9|12712|12710.5|12712.2|12710.7|12708.6|12707.1|137
1704695100000|2024-01-08 06:25:00|12711.5|12710|12713|12711.5|12713.4|12711.9|12711.3|12709.8|130
1704695400000|2024-01-08 06:30:00|12713.1|12711.6|12709.7|12708.2|12713.1|12711.6|12709.3|12707.8|159
1704695700000|2024-01-08 06:35:00|12709.8|12708.3|12709.3|12707.8|12711.8|12710.3|12709.3|12707.8|153
1704696000000|2024-01-08 06:40:00|12709.2|12707.7|12712.4|12710.9|12712.9|12711.4|12708.8|12707.3|125
1704696300000|2024-01-08 06:45:00|12712.7|12711.2|12713.8|12712.3|12714.4|12712.9|12712.2|12710.7|117
1704696600000|2024-01-08 06:50:00|12713.9|12712.4|12715.5|12714|12716.1|12714.6|12713|12711.5|137
1704696900000|2024-01-08 06:55:00|12715.4|12713.9|12716.3|12714.8|12716.3|12714.8|12715|12713.5|84
1704697200000|2024-01-08 07:00:00|12716.2|12714.7|12716.4|12714.9|12720.2|12718.7|12713.1|12711.6|313
1704697500000|2024-01-08 07:05:00|12716.5|12715|12718.9|12717.4|12720.5|12719|12716|12714.5|245
1704697800000|2024-01-08 07:10:00|12718.8|12717.3|12719|12717.5|12721|12719.5|12718|12716.5|241
1704698100000|2024-01-08 07:15:00|12719.1|12717.6|12713.2|12711.7|12719.1|12717.6|12713.2|12711.7|225
1704698400000|2024-01-08 07:20:00|12713|12711.5|12712.9|12712|12716.1|12714.6|12712|12710.5|242
1704698700000|2024-01-08 07:25:00|12713.1|12711.6|12714.2|12712.7|12716|12714.5|12712.8|12711.3|167
1704699000000|2024-01-08 07:30:00|12714.6|12713.1|12710.2|12708.7|12715|12713.5|12708.5|12707|229
1704699300000|2024-01-08 07:35:00|12710.4|12708.9|12707.5|12706|12712.4|12710.9|12707.1|12705.6|303
1704699600000|2024-01-08 07:40:00|12707.6|12706.1|12708.3|12706.8|12709.9|12708.4|12702.2|12700.7|375
1704699900000|2024-01-08 07:45:00|12708.8|12707.3|12714.1|12712.6|12717|12715.5|12708.4|12706.9|248
1704700200000|2024-01-08 07:50:00|12714.2|12712.7|12712.1|12710.6|12716.8|12715.3|12711.8|12710.3|301
1704700500000|2024-01-08 07:55:00|12712|12710.5|12709.1|12707.6|12714.3|12712.8|12707.4|12705.9|311
1704700800000|2024-01-08 08:00:00|12709|12707.5|12705.6|12704.1|12711.6|12710.1|12704.4|12702.9|488
1704701100000|2024-01-08 08:05:00|12705.5|12704|12706.8|12705.3|12707|12705.5|12699.9|12698.4|444
1704701400000|2024-01-08 08:10:00|12706.9|12705.4|12697.4|12695.9|12711|12709.5|12694.5|12693|549
1704701700000|2024-01-08 08:15:00|12697.5|12696|12700.3|12698.8|12702.5|12701|12697.1|12695.6|421
1704702000000|2024-01-08 08:20:00|12700.4|12698.9|12702.4|12700.9|12703.1|12701.6|12698.1|12696.6|360
1704702300000|2024-01-08 08:25:00|12702.5|12701|12699.5|12698|12702.8|12701.3|12696.2|12694.7|364
1704702600000|2024-01-08 08:30:00|12699.4|12697.9|12703.5|12702|12707.5|12706|12697.9|12696.4|579
1704702900000|2024-01-08 08:35:00|12703.3|12701.8|12694.2|12692.7|12703.3|12701.8|12694.1|12692.6|356
1704703200000|2024-01-08 08:40:00|12694.6|12693.1|12693.2|12691.7|12697.2|12696|12688.7|12687.2|344
1704703500000|2024-01-08 08:45:00|12693.3|12691.8|12693.8|12692.3|12696.3|12694.8|12692|12690.5|243
1704703800000|2024-01-08 08:50:00|12693.9|12692.4|12689.6|12688.1|12695.9|12694.4|12689.2|12687.7|294
1704704100000|2024-01-08 08:55:00|12689.7|12688.2|12691.7|12690.8|12693|12691.5|12689.6|12688.1|298
1704704400000|2024-01-08 09:00:00|12691.6|12690.7|12682.3|12681.4|12691.9|12691|12682.1|12681.2|323
1704704700000|2024-01-08 09:05:00|12682.1|12681.2|12687|12686.1|12688.6|12687.1|12681.5|12680.6|311
1704705000000|2024-01-08 09:10:00|12686.7|12685.8|12685.9|12685|12688.3|12686.8|12684.1|12682.6|273
1704705300000|2024-01-08 09:15:00|12686|12685.1|12680.7|12679.8|12686.9|12685.4|12680.3|12679.1|243
1704705600000|2024-01-08 09:20:00|12680.6|12679.7|12676.7|12675.2|12680.8|12679.8|12675.8|12674.9|207
1704705900000|2024-01-08 09:25:00|12676.6|12675.1|12680|12678.5|12681.9|12680.4|12676.4|12674.9|364
1704706200000|2024-01-08 09:30:00|12679.8|12678.3|12676.1|12674.6|12679.8|12678.3|12674.4|12672.9|417
1704706500000|2024-01-08 09:35:00|12676|12674.5|12680.4|12678.9|12684|12682.5|12674.3|12672.8|403
1704706800000|2024-01-08 09:40:00|12680.1|12678.6|12685.1|12683.6|12686.6|12685.1|12680.1|12678.6|388
1704707100000|2024-01-08 09:45:00|12685|12683.5|12691.1|12690.2|12691.7|12690.2|12684.2|12682.7|311
1704707400000|2024-01-08 09:50:00|12691.3|12690.4|12694.9|12693.4|12695.3|12693.8|12688.8|12687.3|293
1704707700000|2024-01-08 09:55:00|12694.8|12693.3|12696|12694.5|12699|12697.5|12694|12692.5|307
1704708000000|2024-01-08 10:00:00|12696.1|12694.6|12695.7|12694.2|12698.1|12696.6|12694|12692.6|344
1704708300000|2024-01-08 10:05:00|12695.8|12694.3|12698.9|12697.4|12699.3|12697.8|12694.5|12693|315
1704708600000|2024-01-08 10:10:00|12698.8|12697.3|12697.5|12696|12700.6|12699.1|12696.5|12695|308
1704708900000|2024-01-08 10:15:00|12697.6|12696.1|12700.3|12698.8|12703.8|12702.3|12696.3|12695.4|275
1704709200000|2024-01-08 10:20:00|12700.1|12698.6|12703|12701.5|12703.9|12702.4|12698.5|12697.2|272
1704709500000|2024-01-08 10:25:00|12702.9|12701.4|12700.1|12699.2|12703.7|12702.2|12699.8|12698.9|220
1704709800000|2024-01-08 10:30:00|12700.3|12699.4|12705|12703.5|12705.2|12703.7|12700.3|12699|224
1704710100000|2024-01-08 10:35:00|12704.9|12703.4|12699.8|12698.3|12704.9|12703.4|12699.5|12698|303
1704710400000|2024-01-08 10:40:00|12700.4|12698.9|12705.2|12703.7|12705.5|12704|12699.8|12698.3|273
1704710700000|2024-01-08 10:45:00|12704.9|12704|12708.7|12707.2|12711.1|12709.7|12704.6|12703.3|248
1704711000000|2024-01-08 10:50:00|12708.8|12707.3|12708|12707.1|12710.5|12709|12707.6|12706.7|233
1704711300000|2024-01-08 10:55:00|12708.1|12707.2|12706|12705.1|12708.5|12707.6|12705.6|12704.7|221
1704711600000|2024-01-08 11:00:00|12706.1|12705.2|12707.1|12705.6|12707.7|12706.2|12704.5|12703|221
1704711900000|2024-01-08 11:05:00|12707|12705.5|12705.9|12704.4|12707.3|12705.8|12702.6|12701.1|232
1704712200000|2024-01-08 11:10:00|12706|12704.5|12711.1|12709.6|12711.5|12710|12705.2|12703.7|251
1704712500000|2024-01-08 11:15:00|12711|12709.5|12709.5|12708|12713.8|12712.9|12707.2|12705.7|378
1704712800000|2024-01-08 11:20:00|12709.6|12708.1|12707.5|12706|12714|12712.5|12707|12705.5|271
1704713100000|2024-01-08 11:25:00|12707.4|12705.9|12711.3|12709.8|12712|12710.5|12706.3|12704.8|257
1704713400000|2024-01-08 11:30:00|12711.1|12709.6|12709.6|12708.1|12714.1|12712.8|12709.6|12708.1|276
1704713700000|2024-01-08 11:35:00|12709.7|12708.2|12703.9|12703|12709.8|12708.3|12703.7|12702.6|230
1704714000000|2024-01-08 11:40:00|12704|12703.1|12698|12697.1|12704.7|12703.8|12697.9|12697|177
1704714300000|2024-01-08 11:45:00|12698.3|12697.4|12698.4|12697.5|12700.2|12699.3|12697.6|12696.7|216
1704714600000|2024-01-08 11:50:00|12698.5|12697.6|12697.8|12696.3|12701|12699.5|12695.8|12694.3|264
1704714900000|2024-01-08 11:55:00|12697.9|12696.4|12699.2|12697.7|12700.8|12699.3|12697.8|12696.3|181
1704715200000|2024-01-08 12:00:00|12699.1|12697.6|12704.7|12703.8|12704.9|12704|12698.9|12697.4|223
1704715500000|2024-01-08 12:05:00|12704.8|12703.9|12712|12710.5|12714|12712.5|12702.6|12701.7|285
1704715800000|2024-01-08 12:10:00|12712.1|12710.6|12720.8|12719.3|12721.4|12719.9|12711.4|12710.1|333
1704716100000|2024-01-08 12:15:00|12720.9|12719.4|12715.1|12713.6|12721.3|12719.8|12713.7|12712.2|257
1704716400000|2024-01-08 12:20:00|12715.2|12713.7|12712.2|12711.3|12715.2|12713.7|12710.5|12709|190
1704716700000|2024-01-08 12:25:00|12711.8|12710.9|12709.9|12708.4|12713.2|12711.7|12709.9|12708.4|154
1704717000000|2024-01-08 12:30:00|12710|12708.5|12706.8|12705.3|12710.1|12708.6|12705.3|12704.4|225
1704717300000|2024-01-08 12:35:00|12707|12705.5|12705.5|12704.6|12707|12705.5|12704.8|12703.3|153
1704717600000|2024-01-08 12:40:00|12705.6|12704.7|12706.4|12704.9|12708.5|12707|12704.6|12703.7|239
1704717900000|2024-01-08 12:45:00|12706.5|12705|12709.8|12708.3|12709.8|12708.3|12704.2|12702.7|307
1704718200000|2024-01-08 12:50:00|12709.7|12708.2|12708.5|12707.6|12710|12709.1|12706.5|12705.6|236
1704718500000|2024-01-08 12:55:00|12708.6|12707.7|12709.4|12708.5|12709.4|12708.5|12706.4|12705.5|271
1704718800000|2024-01-08 13:00:00|12709.5|12708.6|12710.6|12709.1|12712.5|12711.2|12707.4|12706.5|336
1704719100000|2024-01-08 13:05:00|12710.5|12709|12706|12705.1|12710.7|12709.8|12705.4|12704.5|312
1704719400000|2024-01-08 13:10:00|12705.9|12705|12706.8|12705.3|12708.4|12706.9|12702.7|12701.2|278
1704719700000|2024-01-08 13:15:00|12706.9|12705.4|12710.5|12709|12711.1|12710.2|12706.4|12704.9|267
1704720000000|2024-01-08 13:20:00|12709.7|12708.2|12711.3|12710.4|12712.8|12711.9|12706.2|12704.7|467
1704720300000|2024-01-08 13:25:00|12711.2|12710.3|12711.8|12710.9|12712.5|12711.6|12709.8|12708.4|327
1704720600000|2024-01-08 13:30:00|12712.3|12711.4|12716.5|12715.6|12719.4|12717.9|12711.3|12709.8|494
1704720900000|2024-01-08 13:35:00|12716.6|12715.7|12719.4|12718.5|12721.9|12720.5|12715.7|12714.5|409
1704721200000|2024-01-08 13:40:00|12719.2|12718.3|12716.1|12715.2|12720.5|12719.6|12714.1|12712.8|423
1704721500000|2024-01-08 13:45:00|12716|12715.1|12713.7|12712.8|12716|12715.1|12711.3|12710.4|355
1704721800000|2024-01-08 13:50:00|12713.6|12712.7|12711.8|12710.3|12717.5|12716|12710.8|12709.8|416
1704722100000|2024-01-08 13:55:00|12711.7|12710.2|12712.3|12711.4|12712.6|12711.7|12708.8|12707.9|363
1704722400000|2024-01-08 14:00:00|12712.1|12711.2|12713.1|12712.2|12717.7|12716.8|12709.8|12708.9|519
1704722700000|2024-01-08 14:05:00|12712.6|12711.7|12711.8|12710.3|12713.1|12712.2|12709.7|12708.8|380
1704723000000|2024-01-08 14:10:00|12711.5|12710.6|12716.2|12715.3|12719.1|12718.2|12711.1|12710.2|430
1704723300000|2024-01-08 14:15:00|12716.3|12715.4|12717.9|12716.4|12718.2|12717|12714.9|12714|371
1704723600000|2024-01-08 14:20:00|12717.6|12716.1|12718.8|12717.9|12720.8|12719.9|12716.5|12715.1|366
1704723900000|2024-01-08 14:25:00|12718.7|12717.8|12720.2|12718.7|12722.3|12721.1|12718.5|12717.6|386
1704724200000|2024-01-08 14:30:00|12720.1|12718.6|12726.5|12725.6|12726.5|12725.6|12718.8|12717.9|578
1704724500000|2024-01-08 14:35:00|12726.6|12725.7|12726.6|12725.7|12730.6|12729.7|12722.6|12721.7|581
1704724800000|2024-01-08 14:40:00|12726.7|12725.8|12725.5|12724|12726.9|12726|12719.7|12718.8|561
1704725100000|2024-01-08 14:45:00|12725.4|12723.9|12723.2|12722.3|12727.1|12726.2|12722.4|12721.5|557
1704725400000|2024-01-08 14:50:00|12723.3|12722.4|12722.1|12721.2|12726.2|12725.3|12720|12719.1|526
1704725700000|2024-01-08 14:55:00|12721.8|12720.9|12729.5|12728.6|12731.3|12730.4|12720.3|12719.4|600
1704726000000|2024-01-08 15:00:00|12729.3|12728.4|12729.1|12728.2|12730.3|12729.4|12721.7|12720.8|497
1704726300000|2024-01-08 15:05:00|12729.2|12728.3|12727.1|12726.2|12729.4|12728.5|12725|12724.1|416
1704726600000|2024-01-08 15:10:00|12727.2|12726.3|12734.4|12732.9|12737|12735.5|12727.2|12726.3|395
1704726900000|2024-01-08 15:15:00|12734.5|12733|12744.4|12743.5|12745.5|12744|12733.7|12732.8|541
1704727200000|2024-01-08 15:20:00|12744.5|12743.6|12739.8|12738.9|12744.5|12743.6|12736.8|12735.9|318
1704727500000|2024-01-08 15:25:00|12739.7|12738.8|12742|12741.1|12744.4|12743.5|12738.8|12737.9|375
1704727800000|2024-01-08 15:30:00|12741.9|12741|12744.9|12744|12747.9|12747|12741.9|12741|455
1704728100000|2024-01-08 15:35:00|12743.9|12743|12741.9|12741|12745|12744.1|12739|12737.5|463
1704728400000|2024-01-08 15:40:00|12741.8|12740.9|12748.3|12746.8|12748.8|12747.5|12741.8|12740.9|357
1704728700000|2024-01-08 15:45:00|12748.5|12747|12754.7|12753.8|12755|12753.9|12745.2|12743.7|445
1704729000000|2024-01-08 15:50:00|12754.8|12753.9|12749.8|12748.9|12756.5|12755.6|12749|12748.1|443
1704729300000|2024-01-08 15:55:00|12749.7|12748.8|12750.6|12749.7|12753.8|12752.9|12747.9|12747|407
1704729600000|2024-01-08 16:00:00|12750.7|12749.8|12747|12746.1|12753.7|12752.8|12746.9|12745.9|485
1704729900000|2024-01-08 16:05:00|12747.1|12746.2|12757.5|12756.6|12758.6|12757.7|12747.1|12746.2|439
1704730200000|2024-01-08 16:10:00|12757.4|12756.5|12759.6|12758.7|12762.1|12760.8|12756.4|12755.5|339
1704730500000|2024-01-08 16:15:00|12759.7|12758.8|12755.5|12754.6|12760.2|12758.9|12753|12751.5|427
1704730800000|2024-01-08 16:20:00|12755.8|12754.9|12758.4|12757.5|12760.6|12759.7|12755.7|12754.8|407
1704731100000|2024-01-08 16:25:00|12758.6|12757.7|12756.9|12755.4|12759.2|12758.3|12753.9|12753|405
1704731400000|2024-01-08 16:30:00|12756.7|12755.8|12760.7|12759.8|12761.7|12760.8|12756.7|12755.5|285
1704731700000|2024-01-08 16:35:00|12760.8|12759.9|12756.9|12756|12763.9|12763|12756.8|12755.9|236
1704732000000|2024-01-08 16:40:00|12757|12756.1|12764.6|12763.7|12764.7|12763.8|12757|12756.1|322
1704732300000|2024-01-08 16:45:00|12764.8|12763.9|12761.6|12760.7|12766.3|12765.4|12760.8|12759.9|278
1704732600000|2024-01-08 16:50:00|12761.5|12760.6|12760.2|12759.3|12763.2|12761.9|12759|12758.1|257
1704732900000|2024-01-08 16:55:00|12760.1|12759.2|12763.4|12762.5|12763.7|12762.8|12760.1|12759.2|318
1704733200000|2024-01-08 17:00:00|12763.5|12762.6|12765.6|12764.7|12767.5|12766.6|12763|12762.1|283
1704733500000|2024-01-08 17:05:00|12765.4|12764.5|12764.6|12763.7|12765.9|12765|12763.9|12763|177
1704733800000|2024-01-08 17:10:00|12764.7|12763.8|12760.4|12758.9|12765.1|12764.2|12759.6|12758.1|206
1704734100000|2024-01-08 17:15:00|12760.5|12759|12758.1|12756.6|12761.9|12760.4|12758|12756.5|225
1704734400000|2024-01-08 17:20:00|12758.3|12756.8|12754.5|12753.6|12758.4|12756.9|12753.3|12752.4|215
1704734700000|2024-01-08 17:25:00|12755.3|12754.4|12754.6|12753.7|12757.7|12756.8|12753.5|12752.6|218
1704735000000|2024-01-08 17:30:00|12754.5|12753.6|12754.1|12753.2|12756.4|12755.5|12752.9|12751.4|247
1704735300000|2024-01-08 17:35:00|12754.3|12753.4|12756.7|12755.8|12758.3|12757.4|12753.2|12752|271
1704735600000|2024-01-08 17:40:00|12756.9|12756|12756.3|12755.4|12757.8|12756.9|12755.1|12754.2|184
1704735900000|2024-01-08 17:45:00|12755.6|12754.7|12754.6|12753.7|12756.3|12755.4|12753.3|12752.4|147
1704736200000|2024-01-08 17:50:00|12754.7|12753.8|12755.9|12755|12756.8|12755.9|12753.8|12752.9|120
1704736500000|2024-01-08 17:55:00|12755.8|12754.9|12755.5|12754.6|12756.7|12755.8|12753.4|12752.5|125
1704736800000|2024-01-08 18:00:00|12755.3|12754.4|12757.1|12756.2|12757.2|12756.3|12753.7|12752.4|194
1704737100000|2024-01-08 18:05:00|12757.2|12756.3|12755.4|12754.5|12758.9|12758|12755.3|12754.4|126
1704737400000|2024-01-08 18:10:00|12755.2|12754.3|12751.7|12750.8|12755.4|12754.5|12751.6|12750.7|100
1704737700000|2024-01-08 18:15:00|12751.4|12750.5|12751.6|12750.1|12751.6|12750.7|12748.8|12747.9|155
1704738000000|2024-01-08 18:20:00|12751.7|12750.2|12752.5|12751.6|12752.5|12751.6|12750.9|12749.8|65
1704738300000|2024-01-08 18:25:00|12752.4|12751.5|12748.9|12748|12752.5|12751.6|12747.3|12746.4|196
1704738600000|2024-01-08 18:30:00|12748.8|12747.9|12745.5|12744.6|12749.5|12748.6|12743.8|12742.9|217
1704738900000|2024-01-08 18:35:00|12745.8|12744.9|12743.3|12742.4|12746.3|12745.4|12743.3|12742.3|148
1704739200000|2024-01-08 18:40:00|12743.4|12742.5|12745.8|12744.9|12745.8|12744.9|12740.4|12739.5|171
1704739500000|2024-01-08 18:45:00|12745.7|12744.8|12747.6|12746.7|12749.3|12748.4|12745.4|12744.5|127
1704739800000|2024-01-08 18:50:00|12747.5|12746.6|12748.1|12747.2|12748.9|12748|12746.6|12745.7|128
1704740100000|2024-01-08 18:55:00|12748|12747.1|12750.4|12749.5|12750.5|12749.6|12747.6|12746.7|129
1704740400000|2024-01-08 19:00:00|12750.7|12749.8|12747.9|12747|12752.9|12751.4|12747.5|12746.6|202
1704740700000|2024-01-08 19:05:00|12748.2|12747.3|12750.4|12749.5|12750.9|12750|12747.5|12746|138
1704741000000|2024-01-08 19:10:00|12750.6|12749.7|12753.3|12752.4|12754.2|12753.3|12750.3|12749.4|202
1704741300000|2024-01-08 19:15:00|12753.4|12752.5|12752.6|12751.1|12754.6|12753.7|12751.8|12750.3|195
1704741600000|2024-01-08 19:20:00|12752.5|12751|12753.7|12752.2|12754.1|12752.6|12751.8|12750.3|175
1704741900000|2024-01-08 19:25:00|12753.6|12752.1|12753.4|12752.5|12755.6|12754.3|12752.4|12750.9|280
1704742200000|2024-01-08 19:30:00|12753.5|12752.6|12756.5|12755.6|12757.2|12756.3|12753.5|12752.6|196
1704742500000|2024-01-08 19:35:00|12757.1|12756.2|12755.8|12754.3|12757.1|12756.2|12754.6|12753.7|135
1704742800000|2024-01-08 19:40:00|12755.9|12754.4|12756.7|12755.8|12757.8|12756.3|12755.2|12753.7|190
1704743100000|2024-01-08 19:45:00|12756.6|12755.7|12757.3|12756.4|12760|12758.5|12755.7|12754.8|159
1704743400000|2024-01-08 19:50:00|12757.4|12756.5|12760|12758.5|12760.2|12759|12757.4|12756.3|108
1704743700000|2024-01-08 19:55:00|12759.9|12758.4|12759.6|12758.7|12761.1|12760.2|12758.8|12757.7|158
1704744000000|2024-01-08 20:00:00|12758.8|12757.9|12754.3|12753.4|12758.9|12758|12752.6|12751.7|177
1704744300000|2024-01-08 20:05:00|12754.2|12753.3|12752.9|12752|12754.3|12753.4|12751.2|12749.7|155
1704744600000|2024-01-08 20:10:00|12752.8|12751.9|12749.2|12747.7|12753.2|12752.3|12748.3|12746.8|170
1704744900000|2024-01-08 20:15:00|12749.1|12747.6|12748.6|12747.7|12749.1|12748.1|12747.5|12746|176
1704745200000|2024-01-08 20:20:00|12748.5|12747.6|12748.6|12747.1|12749.2|12748.2|12747.6|12746.2|164
1704745500000|2024-01-08 20:25:00|12748.8|12747.3|12750.6|12749.7|12751.4|12750.5|12746.9|12745.4|160
1704745800000|2024-01-08 20:30:00|12750.7|12749.8|12752.5|12751.6|12753.1|12752.2|12750.3|12749.4|157
1704746100000|2024-01-08 20:35:00|12752.2|12751.3|12753.2|12751.7|12755.2|12754.3|12751.6|12750.3|173
1704746400000|2024-01-08 20:40:00|12753.6|12752.1|12750.7|12749.8|12753.7|12752.3|12749.7|12748.8|151
1704746700000|2024-01-08 20:45:00|12750.3|12749.4|12748|12747.1|12751.1|12750.2|12747.7|12746.8|232
1704747000000|2024-01-08 20:50:00|12748.3|12747.4|12750.6|12749.7|12752.3|12751.4|12748.3|12747.4|276
1704747300000|2024-01-08 20:55:00|12750.7|12749.8|12752.5|12751.6|12753.7|12752.6|12749.6|12748.7|203
1704747600000|2024-01-08 21:00:00|12752.4|12751.5|12752.7|12751.8|12754.4|12753.5|12752.3|12751.4|125
1704747900000|2024-01-08 21:05:00|12752.6|12751.7|12756.2|12754.7|12756.3|12755|12752.6|12751.1|63
1704748200000|2024-01-08 21:10:00|12755.8|12754.3|12753.8|12752.3|12756.8|12755.3|12753|12751.5|90
1704748500000|2024-01-08 21:15:00|12753.7|12752.2|12753.2|12752.3|12754.7|12753.8|12752.5|12751.6|52
1704748800000|2024-01-08 21:20:00|12753.1|12752.2|12753.3|12752.4|12753.3|12752.4|12752.6|12751.7|18
1704749100000|2024-01-08 21:25:00|12753.2|12752.3|12750|12748.5|12753.5|12752.3|12749.8|12748.3|54
1704749400000|2024-01-08 21:30:00|12750.1|12748.6|12748.7|12747.2|12750.1|12748.6|12748.7|12747.2|45
1704749700000|2024-01-08 21:35:00|12748.8|12747.3|12749.7|12748.2|12749.8|12748.3|12748.2|12746.7|60
1704750000000|2024-01-08 21:40:00|12749.8|12748.3|12749.8|12748.3|12750.2|12748.7|12747.9|12746.4|69
1704750300000|2024-01-08 21:45:00|12750|12748.5|12750.8|12749.3|12750.9|12749.4|12749.6|12748.1|85
1704750600000|2024-01-08 21:50:00|12750.9|12749.4|12749.9|12748.4|12751.3|12749.8|12749.7|12748.2|70
1704750900000|2024-01-08 21:55:00|12750.3|12747.9|12751.8|12745.3|12751.8|12747.9|12748.4|12744.5|142
1704751200000|2024-01-08 22:00:00|12755.5|12743.8|12754.8|12742.9|12758.5|12746.6|12754.8|12742.9|8
1704751500000|2024-01-08 22:05:00|12754.7|12742.8|12756.8|12744.9|12759.2|12747.3|12754.7|12742.8|8
1704751800000|2024-01-08 22:10:00|12756.6|12744.7|12757.3|12745.4|12757.3|12745.4|12756.6|12744.7|12
1704752100000|2024-01-08 22:15:00|12757|12745.1|12756.7|12744.8|12757.2|12745.3|12756.1|12744.2|48
1704752400000|2024-01-08 22:20:00|12756.8|12744.9|12754|12742.1|12756.8|12744.9|12754|12742.1|55
1704752700000|2024-01-08 22:25:00|12754.1|12742.2|12757.7|12745.8|12758.2|12746.3|12752.7|12740.8|72
1704753000000|2024-01-08 22:30:00|12757.2|12745.3|12757.1|12745.2|12758.7|12746.8|12756.1|12744.3|62
1704753300000|2024-01-08 22:35:00|12756.8|12744.9|12753.5|12741.6|12757.2|12745.3|12752.8|12740.9|118
1704753600000|2024-01-08 22:40:00|12753.4|12741.5|12752.4|12740.5|12757.5|12745.6|12752.4|12740.5|69
1704753900000|2024-01-08 22:45:00|12752.5|12740.6|12753.5|12741.6|12758.8|12746.9|12751.4|12739.5|104
1704754200000|2024-01-08 22:50:00|12753.6|12741.7|12753.8|12741.9|12757.6|12745.7|12751.2|12739.3|123
1704754500000|2024-01-08 22:55:00|12753.7|12741.8|12753.1|12742.8|12756.8|12744.9|12750.5|12739.8|157
1704754800000|2024-01-08 23:00:00|12753.3|12742.7|12749|12745.7|12756.1|12746.1|12748.4|12742.7|119
1704755100000|2024-01-08 23:05:00|12748.5|12746.2|12747.2|12745.7|12748.8|12746.8|12747.1|12745.1|68
1704755400000|2024-01-08 23:10:00|12747.4|12745.3|12747.9|12746.4|12748|12746.5|12746.6|12744.9|81
1704755700000|2024-01-08 23:15:00|12747.7|12746.2|12747.8|12746.3|12748.5|12747|12747.6|12746.1|65
1704756000000|2024-01-08 23:20:00|12747.9|12746.4|12748|12746.5|12748.3|12746.8|12747.6|12746.1|49
1704756300000|2024-01-08 23:25:00|12748.1|12746.6|12748.5|12747|12748.5|12747|12747.4|12745.9|60
1704756600000|2024-01-08 23:30:00|12748.3|12746.8|12748.3|12746.8|12748.4|12746.9|12747.2|12745.7|74
1704756900000|2024-01-08 23:35:00|12748.2|12746.7|12748|12746.5|12748.3|12746.8|12747.5|12746|34
1704757200000|2024-01-08 23:40:00|12747.5|12746|12747.1|12745.6|12748.2|12746.7|12746.9|12745.4|45
1704757500000|2024-01-08 23:45:00|12747.2|12745.7|12745.1|12743.6|12747.2|12745.7|12745.1|12743.6|39
1704757800000|2024-01-08 23:50:00|12745|12743.5|12744.2|12742.7|12746|12744.8|12744.1|12742.6|34
1704758100000|2024-01-08 23:55:00|12744.1|12742.6|12742.2|12740.7|12745|12743.5|12741.4|12739.9|52
1704758400000|2024-01-09 00:00:00|12742.1|12740.6|12746.8|12745.3|12748.6|12747.1|12741.7|12740.2|155
1704758700000|2024-01-09 00:05:00|12746.7|12745.2|12752.5|12751|12752.6|12751.1|12745.9|12744.4|170
1704759000000|2024-01-09 00:10:00|12752.4|12750.9|12755.2|12753.7|12755.6|12754.1|12752.1|12750.6|157
1704759300000|2024-01-09 00:15:00|12755.3|12753.8|12756.1|12754.6|12756.5|12755|12753.3|12751.8|141
1704759600000|2024-01-09 00:20:00|12756|12754.5|12756.2|12754.7|12758.3|12756.8|12755.4|12753.9|152
1704759900000|2024-01-09 00:25:00|12756.1|12754.6|12755.5|12754|12757.6|12756.1|12753.6|12752.1|114
1704760200000|2024-01-09 00:30:00|12757.2|12755.7|12759.3|12757.8|12759.4|12757.9|12756.3|12754.8|216
1704760500000|2024-01-09 00:35:00|12759.1|12757.6|12759|12758.1|12759.6|12758.1|12758|12756.5|120
1704760800000|2024-01-09 00:40:00|12759.1|12758.2|12759.2|12757.7|12760.4|12758.9|12757.4|12755.9|118
1704761100000|2024-01-09 00:45:00|12759.1|12757.6|12759|12757.5|12759.3|12757.8|12757.4|12755.9|124
1704761400000|2024-01-09 00:50:00|12759.1|12757.6|12757.1|12755.6|12759.3|12757.8|12756.8|12755.3|191
1704761700000|2024-01-09 00:55:00|12756.8|12755.3|12756.3|12755.4|12759.2|12758|12756.2|12755|139
1704762000000|2024-01-09 01:00:00|12756.2|12755.3|12757.3|12756.4|12757.9|12757|12755.2|12753.7|168
1704762300000|2024-01-09 01:05:00|12757.4|12756.5|12757.9|12757|12758.9|12757.8|12754.8|12753.9|148
1704762600000|2024-01-09 01:10:00|12757.7|12756.8|12755.3|12753.8|12758.4|12756.9|12755.3|12753.8|163
1704762900000|2024-01-09 01:15:00|12755.4|12753.9|12755.4|12753.9|12756.9|12755.4|12754.2|12752.7|229
1704763200000|2024-01-09 01:20:00|12755.3|12753.8|12756.5|12755|12758.1|12756.6|12755.3|12753.8|164
1704763500000|2024-01-09 01:25:00|12756.4|12754.9|12757.8|12756.9|12758.2|12756.9|12756.1|12754.7|167
1704763800000|2024-01-09 01:30:00|12757.7|12756.8|12756.2|12754.7|12759.1|12757.8|12755.5|12754.2|208
1704764100000|2024-01-09 01:35:00|12756|12754.5|12751.5|12750|12756.3|12754.8|12751.3|12749.8|169
1704764400000|2024-01-09 01:40:00|12751.6|12750.1|12752.1|12750.6|12753.9|12752.4|12750.7|12749.2|202
1704764700000|2024-01-09 01:45:00|12752.3|12750.8|12754.8|12753.9|12756.1|12755.2|12752|12750.5|158
1704765000000|2024-01-09 01:50:00|12754.9|12754|12759.4|12758.5|12760.2|12759.1|12754.9|12754|199
1704765300000|2024-01-09 01:55:00|12759.5|12758.6|12761.3|12759.8|12761.8|12760.3|12757.9|12757|153
1704765600000|2024-01-09 02:00:00|12761.5|12760|12763.6|12762.1|12763.6|12762.1|12760.2|12759.3|231
1704765900000|2024-01-09 02:05:00|12763.7|12762.2|12761.4|12760.5|12764.6|12763.1|12761.4|12760.5|146
1704766200000|2024-01-09 02:10:00|12761.2|12760.3|12761|12760.1|12761.8|12760.9|12760.2|12759.3|103
1704766500000|2024-01-09 02:15:00|12760.9|12760|12761.9|12761|12762.4|12761.4|12760.6|12759.1|135
1704766800000|2024-01-09 02:20:00|12762.4|12761.5|12765.2|12763.7|12765.7|12764.7|12762|12760.8|172
1704767100000|2024-01-09 02:25:00|12765.1|12763.6|12761.2|12760.3|12765.2|12763.9|12761.1|12760.2|127
1704767400000|2024-01-09 02:30:00|12761.6|12760.7|12760.9|12760|12761.6|12760.7|12760|12759.1|117
1704767700000|2024-01-09 02:35:00|12761|12760.1|12763|12762.1|12763|12762.1|12759.9|12759|102
1704768000000|2024-01-09 02:40:00|12762.9|12762|12761.9|12761|12762.9|12762|12761.4|12760.4|72
1704768300000|2024-01-09 02:45:00|12762|12761.1|12760|12759.1|12763.2|12761.8|12760|12759.1|142
1704768600000|2024-01-09 02:50:00|12759.7|12758.8|12758.5|12757.6|12759.8|12758.8|12758.2|12756.7|126
1704768900000|2024-01-09 02:55:00|12758.8|12757.3|12758.3|12756.8|12760.2|12758.7|12757.8|12756.3|162
1704769200000|2024-01-09 03:00:00|12758.5|12757|12759.2|12757.7|12759.7|12758.2|12758|12756.5|176
1704769500000|2024-01-09 03:05:00|12759.3|12757.8|12759.6|12758.1|12759.7|12758.2|12757.2|12755.7|174
1704769800000|2024-01-09 03:10:00|12759.5|12758|12759.6|12758.7|12761.2|12759.7|12758.9|12757.4|185
1704770100000|2024-01-09 03:15:00|12759.5|12758.6|12762.3|12761.4|12763.3|12762.4|12759.5|12758.6|115
1704770400000|2024-01-09 03:20:00|12762.4|12761.5|12761.8|12760.3|12762.5|12761.6|12761|12760|143
1704770700000|2024-01-09 03:25:00|12761.7|12760.2|12760.9|12760|12761.7|12760.2|12760.6|12759.4|69
1704771000000|2024-01-09 03:30:00|12761.6|12760.7|12760|12759.1|12762|12761.1|12759.8|12758.9|89
1704771300000|2024-01-09 03:35:00|12760.2|12759.3|12760.8|12759.9|12761.7|12760.2|12758.6|12757.4|117
1704771600000|2024-01-09 03:40:00|12760.7|12759.8|12760.3|12758.8|12761|12759.9|12758.9|12757.8|118
1704771900000|2024-01-09 03:45:00|12760.2|12758.7|12758.6|12757.1|12760.2|12759|12757.6|12756.1|115
1704772200000|2024-01-09 03:50:00|12758.7|12757.2|12755.7|12754.8|12758.7|12757.2|12755.7|12754.6|116
1704772500000|2024-01-09 03:55:00|12755.8|12754.9|12757|12755.5|12757|12755.5|12754.7|12753.3|72
1704772800000|2024-01-09 04:00:00|12756.9|12755.4|12756.2|12754.7|12756.9|12755.4|12755.7|12754.4|95
1704773100000|2024-01-09 04:05:00|12756.3|12754.8|12753.6|12752.1|12756.5|12755|12752.8|12751.3|149
1704773400000|2024-01-09 04:10:00|12753.8|12752.3|12752|12750.5|12753.9|12752.4|12751.7|12750.2|96
1704773700000|2024-01-09 04:15:00|12752.2|12750.7|12750.3|12748.8|12753.1|12751.6|12750.2|12748.7|85
1704774000000|2024-01-09 04:20:00|12750.4|12748.9|12747.8|12746.9|12751.2|12749.7|12747.5|12746.6|108
1704774300000|2024-01-09 04:25:00|12747.7|12746.8|12745.9|12745|12747.9|12747|12745.9|12745|93
1704774600000|2024-01-09 04:30:00|12746|12745.1|12747.8|12746.9|12748.5|12747.6|12745.8|12744.9|94
1704774900000|2024-01-09 04:35:00|12747.7|12746.8|12747.7|12746.8|12748.4|12747.5|12746.9|12745.8|105
1704775200000|2024-01-09 04:40:00|12747.6|12746.7|12746.9|12746|12748|12747.1|12746.9|12746|86
1704775500000|2024-01-09 04:45:00|12747|12746.1|12747.8|12746.9|12747.9|12747|12746.6|12745.6|54
1704775800000|2024-01-09 04:50:00|12747.9|12747|12750.9|12750|12751.2|12750.3|12747.6|12746.7|86
1704776100000|2024-01-09 04:55:00|12750.8|12749.9|12748.5|12747.6|12750.8|12749.9|12747.8|12746.9|75
1704776400000|2024-01-09 05:00:00|12748.6|12747.7|12749.3|12748.4|12749.7|12748.8|12747.8|12746.9|72
1704776700000|2024-01-09 05:05:00|12749.4|12748.5|12746.5|12745|12749.6|12748.7|12746.5|12745|73
1704777000000|2024-01-09 05:10:00|12746.6|12745.1|12746|12744.5|12747.5|12746|12745.6|12744.1|106
1704777300000|2024-01-09 05:15:00|12746.1|12744.6|12746|12744.5|12746.8|12745.3|12745.1|12743.6|112
1704777600000|2024-01-09 05:20:00|12745.9|12744.4|12741.5|12740.6|12745.9|12744.4|12739.7|12738.2|147
1704777900000|2024-01-09 05:25:00|12741.7|12740.8|12741.1|12740.2|12742.8|12741.9|12740.3|12739.4|101
1704778200000|2024-01-09 05:30:00|12741.4|12740.5|12742.1|12740.6|12742.2|12740.7|12739.9|12738.4|136
1704778500000|2024-01-09 05:35:00|12742.8|12741.3|12743.1|12741.6|12743.4|12741.9|12742|12740.8|98
1704778800000|2024-01-09 05:40:00|12743.2|12741.7|12739.1|12737.6|12743.2|12741.9|12738.7|12737.2|110
1704779100000|2024-01-09 05:45:00|12739.3|12737.8|12739.3|12738.4|12740.8|12739.3|12738.9|12737.8|92
1704779400000|2024-01-09 05:50:00|12739.4|12738.5|12741.6|12740.1|12742.3|12740.8|12739.4|12738.5|125
1704779700000|2024-01-09 05:55:00|12741.5|12740|12744.2|12743.3|12745|12743.5|12741.5|12740|135
1704780000000|2024-01-09 06:00:00|12744.3|12743.4|12741.9|12740.4|12746.4|12744.9|12741.1|12739.6|184
1704780300000|2024-01-09 06:05:00|12742|12740.5|12746|12744.5|12746.1|12744.6|12741.1|12739.6|142
1704780600000|2024-01-09 06:10:00|12745.9|12744.4|12744|12742.5|12747|12745.5|12743.4|12741.9|170
1704780900000|2024-01-09 06:15:00|12744.1|12742.6|12744.3|12743.4|12745.3|12744.2|12743.7|12742.4|119
1704781200000|2024-01-09 06:20:00|12744.6|12743.7|12741.9|12740.4|12744.9|12744|12741.8|12740.3|112
1704781500000|2024-01-09 06:25:00|12742.2|12740.7|12740.1|12739.2|12742.2|12740.7|12738.9|12737.4|148
1704781800000|2024-01-09 06:30:00|12740|12739.1|12739.1|12737.6|12740.1|12739.1|12737.7|12736.2|117
1704782100000|2024-01-09 06:35:00|12739.2|12737.7|12736.9|12736|12739.3|12737.8|12735.5|12734.3|88
1704782400000|2024-01-09 06:40:00|12737|12736.1|12737.8|12736.3|12738.6|12737.1|12735.9|12734.4|97
1704782700000|2024-01-09 06:45:00|12737.7|12736.2|12735.8|12734.9|12737.9|12736.4|12735|12733.5|160
1704783000000|2024-01-09 06:50:00|12735.7|12734.8|12736|12734.5|12736.9|12735.8|12735.5|12734|99
1704783300000|2024-01-09 06:55:00|12736.1|12734.6|12735.7|12734.2|12736.8|12735.3|12734.9|12733.4|154
1704783600000|2024-01-09 07:00:00|12735.9|12734.4|12738.6|12737.7|12738.6|12737.7|12734.7|12733.5|263
1704783900000|2024-01-09 07:05:00|12738.5|12737.6|12744.6|12743.7|12745.1|12744.2|12738.5|12737.6|271
1704784200000|2024-01-09 07:10:00|12744.5|12743.6|12744.2|12742.7|12744.7|12743.8|12741.7|12740.8|226
1704784500000|2024-01-09 07:15:00|12744.4|12742.9|12747.1|12746.2|12748|12747.1|12743.6|12742.1|227
1704784800000|2024-01-09 07:20:00|12746.9|12746|12745|12744.1|12746.9|12746|12743|12742.1|181
1704785100000|2024-01-09 07:25:00|12745.1|12744.2|12744.5|12743.6|12746.4|12745.5|12744.5|12743.6|156
1704785400000|2024-01-09 07:30:00|12744.6|12743.7|12750.2|12748.7|12750.4|12749.1|12744|12743.1|231
1704785700000|2024-01-09 07:35:00|12750.3|12748.8|12750.2|12748.7|12751.7|12750.4|12748.9|12747.5|173
1704786000000|2024-01-09 07:40:00|12750.1|12748.6|12750.3|12748.8|12751.4|12749.9|12748.9|12747.4|170
1704786300000|2024-01-09 07:45:00|12750.5|12749|12749.3|12747.8|12751.3|12749.8|12747.3|12745.8|281
1704786600000|2024-01-09 07:50:00|12749.2|12747.7|12748.2|12747.3|12750.7|12749.8|12745.8|12744.9|212
1704786900000|2024-01-09 07:55:00|12748|12747.1|12747.6|12746.7|12749.7|12748.2|12746|12744.7|212
1704787200000|2024-01-09 08:00:00|12747.7|12746.8|12740.5|12739|12747.7|12746.8|12739.6|12738.7|495
1704787500000|2024-01-09 08:05:00|12740.4|12738.9|12734.9|12734|12740.4|12738.9|12734|12733|397
1704787800000|2024-01-09 08:10:00|12735.5|12734.6|12734.6|12733.7|12738.1|12737.2|12733.6|12732.7|356
1704788100000|2024-01-09 08:15:00|12734.4|12733.5|12735.9|12735|12736.7|12735.8|12731.9|12731|319
1704788400000|2024-01-09 08:20:00|12735.8|12734.9|12736|12735.1|12736.9|12736|12734.3|12733.4|223
1704788700000|2024-01-09 08:25:00|12736.2|12735.3|12730|12729.1|12736.2|12735.3|12728.3|12727.4|321
1704789000000|2024-01-09 08:30:00|12730.3|12729.4|12737.5|12736|12737.8|12736.3|12730.3|12729.4|318
1704789300000|2024-01-09 08:35:00|12737.4|12735.9|12732.8|12731.9|12737.4|12736.2|12731.9|12731|353
1704789600000|2024-01-09 08:40:00|12732.4|12731.5|12732.9|12732|12736.3|12735.2|12730.9|12730|320
1704789900000|2024-01-09 08:45:00|12732.8|12731.9|12734.1|12733.2|12736.3|12735.4|12732.8|12731.9|259
1704790200000|2024-01-09 08:50:00|12734|12733.1|12738|12737.1|12738.1|12737.2|12733.1|12732.2|234
1704790500000|2024-01-09 08:55:00|12738.3|12737.4|12737.6|12736.1|12739.1|12738.2|12736|12734.5|298
1704790800000|2024-01-09 09:00:00|12737.3|12736.4|12735|12733.5|12737.9|12737|12734.1|12732.6|286
1704791100000|2024-01-09 09:05:00|12734.9|12733.4|12733.6|12732.7|12735.8|12734.9|12733.5|12732.6|197
1704791400000|2024-01-09 09:10:00|12733.5|12732.6|12725.8|12724.9|12733.5|12732.6|12724.9|12723.8|307
1704791700000|2024-01-09 09:15:00|12725.4|12724.5|12728.8|12727.9|12731.9|12731|12724.9|12724|229
1704792000000|2024-01-09 09:20:00|12728.9|12728|12729.5|12728.6|12730.4|12729.5|12725.5|12724.6|306
1704792300000|2024-01-09 09:25:00|12729.4|12728.5|12734.2|12732.7|12734.7|12733.2|12729.3|12728.4|338
1704792600000|2024-01-09 09:30:00|12733.7|12732.2|12736.6|12735.7|12738.2|12736.9|12731.9|12731|331
1704792900000|2024-01-09 09:35:00|12736.5|12735.6|12738.3|12737.4|12739.4|12738.5|12735|12734.1|256
1704793200000|2024-01-09 09:40:00|12738.1|12737.2|12735.8|12734.9|12738.1|12737.2|12734|12733.1|275
1704793500000|2024-01-09 09:45:00|12735.9|12735|12733.6|12732.7|12735.9|12735|12732.2|12731.3|233
1704793800000|2024-01-09 09:50:00|12733.3|12732.4|12734.9|12734|12735|12734.1|12731.6|12730.7|206
1704794100000|2024-01-09 09:55:00|12734.6|12733.7|12734.9|12734|12736|12735.1|12732.7|12731.8|171
1704794400000|2024-01-09 10:00:00|12735|12734.1|12729.8|12728.9|12735.9|12735|12729.7|12728.8|217
1704794700000|2024-01-09 10:05:00|12729.9|12729|12723.8|12722.9|12730.1|12729.2|12723.1|12722.2|206
1704795000000|2024-01-09 10:10:00|12723.6|12722.7|12727.3|12725.8|12730.4|12728.9|12722.4|12720.9|253
1704795300000|2024-01-09 10:15:00|12727.2|12725.7|12729.1|12728.2|12730.5|12729.1|12725.6|12724.7|275
1704795600000|2024-01-09 10:20:00|12729.2|12728.3|12728.6|12727.1|12729.6|12728.3|12727.1|12726.2|228
1704795900000|2024-01-09 10:25:00|12728.8|12727.3|12737.8|12736.3|12739.4|12737.9|12728.8|12727.3|335
1704796200000|2024-01-09 10:30:00|12737.5|12736|12735.7|12734.2|12737.5|12736|12733.6|12732.1|316
1704796500000|2024-01-09 10:35:00|12735.8|12734.3|12736.2|12735.3|12737.6|12736.2|12732.7|12731.2|240
1704796800000|2024-01-09 10:40:00|12735.9|12735|12732.5|12731.6|12738.3|12737.3|12732.1|12731.1|279
1704797100000|2024-01-09 10:45:00|12732.3|12731.4|12729.1|12727.6|12733.9|12733|12725.6|12724.1|310
1704797400000|2024-01-09 10:50:00|12728.6|12727.7|12726.3|12724.8|12728.9|12728|12724.2|12723.3|216
1704797700000|2024-01-09 10:55:00|12726.2|12724.7|12725.2|12724.3|12726.2|12725|12722.1|12720.6|242
1704798000000|2024-01-09 11:00:00|12725.1|12724.2|12722.7|12721.8|12725.4|12724.5|12720.8|12719.9|205
1704798300000|2024-01-09 11:05:00|12722.8|12721.9|12721.8|12720.9|12722.8|12721.9|12719.9|12719|188
1704798600000|2024-01-09 11:10:00|12721.5|12720.6|12716.8|12715.9|12721.5|12720.6|12714.9|12714|254
1704798900000|2024-01-09 11:15:00|12717.1|12716.2|12714.3|12713.4|12718.8|12717.9|12714.1|12713|144
1704799200000|2024-01-09 11:20:00|12714.2|12713.3|12714.8|12713.9|12715.4|12714.1|12712.3|12711.4|261
1704799500000|2024-01-09 11:25:00|12714.9|12714|12716.3|12714.8|12717.2|12716.3|12714.2|12713.3|227
1704799800000|2024-01-09 11:30:00|12716.1|12714.6|12711.9|12711|12716.3|12714.8|12710.2|12708.7|229
1704800100000|2024-01-09 11:35:00|12711.7|12710.8|12710.3|12709.4|12713|12712.1|12707.8|12706.9|270
1704800400000|2024-01-09 11:40:00|12710.4|12709.5|12711.1|12710.2|12712.3|12711.4|12710.1|12709.2|207
1704800700000|2024-01-09 11:45:00|12710.4|12709.5|12714.3|12713.4|12715.2|12714.3|12709.9|12709|217
1704801000000|2024-01-09 11:50:00|12714.5|12713.6|12713.9|12713|12714.5|12713.6|12711.5|12710.6|208
1704801300000|2024-01-09 11:55:00|12714|12713.1|12713.7|12712.8|12715.7|12714.8|12712.7|12711.8|207
1704801600000|2024-01-09 12:00:00|12713.6|12712.7|12711.2|12710.3|12714|12713.1|12710.3|12709.4|204
1704801900000|2024-01-09 12:05:00|12711.3|12710.4|12715.4|12714.5|12715.6|12714.6|12711.3|12710.4|248
1704802200000|2024-01-09 12:10:00|12715.3|12714.4|12718.4|12716.9|12720.9|12719.4|12714.3|12713.4|262
1704802500000|2024-01-09 12:15:00|12718.3|12716.8|12723.6|12722.1|12723.6|12722.4|12717.7|12716.2|258
1704802800000|2024-01-09 12:20:00|12723.5|12722|12728|12727.1|12730.3|12729.4|12723.2|12721.7|266
1704803100000|2024-01-09 12:25:00|12728.1|12727.2|12724.4|12722.9|12729.3|12727.8|12723.4|12722.1|223
1704803400000|2024-01-09 12:30:00|12724.3|12722.8|12722.3|12721.4|12724.4|12723.4|12721.2|12720.3|248
1704803700000|2024-01-09 12:35:00|12722.4|12721.5|12724.1|12723.2|12725.2|12724.3|12720.4|12719.5|187
1704804000000|2024-01-09 12:40:00|12723.9|12723|12721.8|12720.9|12724|12723.1|12717.7|12716.7|235
1704804300000|2024-01-09 12:45:00|12721.5|12720.6|12727.2|12725.7|12727.4|12726|12721.3|12720.4|262
1704804600000|2024-01-09 12:50:00|12726.8|12725.3|12727.8|12726.3|12727.8|12726.5|12725.1|12723.6|286
1704804900000|2024-01-09 12:55:00|12728.1|12726.6|12728.8|12727.3|12730.4|12729.1|12727.2|12726.3|346
1704805200000|2024-01-09 13:00:00|12729|12727.5|12726.7|12725.8|12730.8|12729.9|12726|12725.1|351
1704805500000|2024-01-09 13:05:00|12727|12726.1|12730.4|12729.5|12730.7|12729.8|12725.3|12724.4|312
1704805800000|2024-01-09 13:10:00|12730.3|12729.4|12734.4|12733.5|12735.8|12734.9|12730.3|12729.4|298
1704806100000|2024-01-09 13:15:00|12734.5|12733.6|12732|12731.1|12736.1|12735.2|12731.4|12730.5|242
1704806400000|2024-01-09 13:20:00|12731.7|12730.8|12723.3|12722.4|12731.7|12730.8|12722.3|12721.4|400
1704806700000|2024-01-09 13:25:00|12723.2|12722.3|12723.3|12721.8|12724.3|12723.4|12721.4|12720.5|340
1704807000000|2024-01-09 13:30:00|12723.4|12721.9|12719.1|12718.2|12723.8|12722.3|12717.3|12715.8|320
1704807300000|2024-01-09 13:35:00|12719.2|12718.3|12728.6|12727.7|12729.6|12728.7|12718.1|12717.1|499
1704807600000|2024-01-09 13:40:00|12728.7|12727.8|12723.1|12722.2|12728.7|12727.8|12723|12722.1|449
1704807900000|2024-01-09 13:45:00|12723.2|12722.3|12724.1|12723.2|12728.3|12726.8|12721|12720.1|433
1704808200000|2024-01-09 13:50:00|12724|12723.1|12723|12722.1|12725.9|12725|12719.2|12718.3|496
1704808500000|2024-01-09 13:55:00|12722.7|12721.8|12726|12725.1|12726.9|12726|12720.8|12719.9|530
1704808800000|2024-01-09 14:00:00|12726.1|12725.2|12721.9|12721|12727.8|12726.9|12721.8|12720.9|548
1704809100000|2024-01-09 14:05:00|12721.8|12720.9|12722.6|12721.7|12722.9|12722|12716.3|12715.4|462
1704809400000|2024-01-09 14:10:00|12722.7|12721.8|12721.8|12720.9|12724.1|12723.2|12719.1|12718.1|459
1704809700000|2024-01-09 14:15:00|12721.5|12720.6|12720.3|12719.4|12725.9|12725|12718.8|12717.9|411
1704810000000|2024-01-09 14:20:00|12720.2|12719.3|12722.6|12721.1|12724.3|12722.8|12718.8|12717.9|305
1704810300000|2024-01-09 14:25:00|12722.5|12721|12724.8|12723.9|12728.1|12727.2|12722.1|12721|324
1704810600000|2024-01-09 14:30:00|12724.5|12723.6|12728.6|12727.7|12732.4|12731.2|12724.4|12723.5|665
1704810900000|2024-01-09 14:35:00|12728.7|12727.8|12723.2|12722.3|12731.7|12730.8|12723|12721.7|635
1704811200000|2024-01-09 14:40:00|12723.4|12722.5|12720.7|12719.8|12724.8|12723.9|12719.4|12718.5|410
1704811500000|2024-01-09 14:45:00|12720.2|12719.3|12725.1|12723.6|12728.4|12726.9|12718.5|12717|529
1704811800000|2024-01-09 14:50:00|12725.2|12723.7|12724|12723.1|12725.3|12723.8|12722.9|12722|55
1704812100000|2024-01-09 14:55:00|12722.1|12721.2|12720|12719.1|12722.4|12721.5|12719|12718|436
1704812400000|2024-01-09 15:00:00|12720.4|12719.5|12716.4|12715.5|12721.7|12720.8|12714.5|12713|444
1704812700000|2024-01-09 15:05:00|12716.3|12715.4|12715.9|12715|12720.2|12719.3|12714.1|12712.8|538
1704813000000|2024-01-09 15:10:00|12715.8|12714.9|12718.6|12717.7|12718.9|12718|12713.8|12712.9|415
1704813300000|2024-01-09 15:15:00|12718.5|12717.6|12720.5|12719.6|12722|12721.1|12716.8|12715.6|376
1704813600000|2024-01-09 15:20:00|12720.2|12719.3|12716.7|12715.2|12720.9|12720|12715.9|12714.7|318
1704813900000|2024-01-09 15:25:00|12717|12715.5|12718|12716.5|12718.2|12717.1|12712|12711.1|339
1704814200000|2024-01-09 15:30:00|12717.9|12716.4|12717.1|12715|12718.1|12717.1|12713.7|12712.4|444
1704814500000|2024-01-09 15:35:00|12717.2|12714.8|12716.1|12715.2|12718.8|12717.9|12715|12713.6|401
1704814800000|2024-01-09 15:40:00|12716|12715.1|12709.5|12708.6|12716.1|12715.2|12708.8|12707.9|409
1704815100000|2024-01-09 15:45:00|12709.1|12708.2|12703.9|12703|12709.2|12708.3|12703.7|12702.8|471
1704815400000|2024-01-09 15:50:00|12703.3|12702.4|12704.6|12703.7|12706.1|12704.8|12701.7|12700.5|583
1704815700000|2024-01-09 15:55:00|12704.7|12703.8|12704|12703.1|12709|12707.5|12703.2|12702.3|548
1704816000000|2024-01-09 16:00:00|12704.1|12703.2|12701|12700.1|12704.2|12703.3|12699.2|12698.3|461
1704816300000|2024-01-09 16:05:00|12700.8|12699.9|12690.7|12689.8|12700.8|12699.9|12689.9|12689|349
1704816600000|2024-01-09 16:10:00|12690.6|12689.7|12695.2|12694.3|12697.8|12696.9|12690.4|12689.5|332
1704816900000|2024-01-09 16:15:00|12695.1|12694.2|12701.2|12699.7|12702|12700.5|12694.3|12693.4|301
1704817200000|2024-01-09 16:20:00|12700.7|12699.2|12709.1|12707.6|12709.7|12708.2|12700.3|12699|355
1704817500000|2024-01-09 16:25:00|12709|12707.5|12708.2|12707.3|12712.6|12711.6|12706.5|12705.6|296
1704817800000|2024-01-09 16:30:00|12708.4|12707.5|12710.9|12710|12711.7|12710.7|12708.4|12707.5|271
1704818100000|2024-01-09 16:35:00|12710.8|12709.9|12713.6|12712.7|12716.2|12715.3|12710.2|12709.3|303
1704818400000|2024-01-09 16:40:00|12713.5|12712.6|12706.1|12705.2|12713.9|12713|12705.1|12704.2|297
1704818700000|2024-01-09 16:45:00|12706.2|12705.3|12712.6|12711.7|12714.1|12713.2|12705.8|12704.9|255
1704819000000|2024-01-09 16:50:00|12713.4|12711.9|12713|12712.1|12716.1|12715.2|12711.2|12710.3|207
1704819300000|2024-01-09 16:55:00|12713.1|12712.2|12718.1|12717.2|12718.5|12717.6|12712.4|12711.5|246
1704819600000|2024-01-09 17:00:00|12718.2|12717.3|12716.7|12715.8|12719.4|12718.5|12716.4|12715.5|284
1704819900000|2024-01-09 17:05:00|12716.4|12715.5|12714.1|12713.2|12717|12716.1|12713.2|12712.3|280
1704820200000|2024-01-09 17:10:00|12714.2|12713.3|12713.3|12711.8|12716.3|12715.3|12711.6|12710.7|281
1704820500000|2024-01-09 17:15:00|12713.5|12712|12709.9|12709|12714.8|12713.9|12708.2|12707.3|257
1704820800000|2024-01-09 17:20:00|12710|12709.1|12709.2|12708.3|12710.4|12709.5|12707.3|12706.4|249
1704821100000|2024-01-09 17:25:00|12709.1|12708.2|12712.9|12712|12713.3|12712.4|12709.1|12708.2|212
1704821400000|2024-01-09 17:30:00|12713.7|12712.8|12711.9|12711|12714.3|12713.4|12709.2|12708.3|236
1704821700000|2024-01-09 17:35:00|12711.5|12710.6|12708.2|12707.3|12712|12711.1|12707.9|12707|221
1704822000000|2024-01-09 17:40:00|12708.8|12707.9|12713.1|12712.2|12713.5|12712.6|12708.2|12707.3|189
1704822300000|2024-01-09 17:45:00|12713.3|12712.4|12714.2|12713.3|12716.2|12715.3|12713.3|12712.4|187
1704822600000|2024-01-09 17:50:00|12714.3|12713.4|12713.4|12712.5|12714.6|12713.7|12712.1|12711.2|248
1704822900000|2024-01-09 17:55:00|12713.5|12712.6|12711|12710.1|12713.5|12712.6|12709.7|12708.8|234
1704823200000|2024-01-09 18:00:00|12711.2|12709.7|12717.1|12716.2|12718.2|12717.3|12708.3|12707.2|385
1704823500000|2024-01-09 18:05:00|12717.2|12716.3|12710|12709.1|12718.1|12717.2|12710|12709.1|319
1704823800000|2024-01-09 18:10:00|12710.1|12709.2|12715.2|12714.3|12715.4|12714.5|12710|12709.1|296
1704824100000|2024-01-09 18:15:00|12715.1|12714.2|12714.7|12713.8|12716.9|12716|12713.9|12713|259
1704824400000|2024-01-09 18:20:00|12714.8|12713.9|12708.7|12707.8|12715.1|12714.2|12708.1|12707.2|322
1704824700000|2024-01-09 18:25:00|12708.8|12707.9|12704.2|12703.3|12708.9|12708|12703.2|12702.3|205
1704825000000|2024-01-09 18:30:00|12704.1|12703.2|12696.9|12696|12704.1|12703.2|12695.8|12694.9|333
1704825300000|2024-01-09 18:35:00|12696.5|12695.6|12696.2|12695.3|12699.1|12698.2|12696|12695.1|217
1704825600000|2024-01-09 18:40:00|12696.1|12695.2|12696.1|12695.2|12697.4|12696.2|12694.9|12694|209
1704825900000|2024-01-09 18:45:00|12696.2|12695.3|12698.5|12697.6|12699|12698.1|12695|12694.1|213
1704826200000|2024-01-09 18:50:00|12698.4|12697.5|12698.4|12697.5|12700.9|12700|12697.8|12696.9|231
1704826500000|2024-01-09 18:55:00|12698.2|12697.3|12698|12697.1|12698.6|12697.7|12696|12695.1|205
1704826800000|2024-01-09 19:00:00|12697.8|12696.9|12698.4|12697.5|12700.3|12699.4|12696.8|12695.9|217
1704827100000|2024-01-09 19:05:00|12699.1|12698.2|12701|12699.5|12702.2|12701.3|12697.8|12696.9|268
1704827400000|2024-01-09 19:10:00|12700.9|12699.4|12698|12696.5|12701.2|12699.7|12697.7|12696.2|248
1704827700000|2024-01-09 19:15:00|12697.9|12696.4|12697.2|12696.3|12698.4|12697.3|12695.8|12694.3|268
1704828000000|2024-01-09 19:20:00|12697.1|12696.2|12697.1|12696.2|12698.3|12697.4|12696.2|12695|168
1704828300000|2024-01-09 19:25:00|12696.9|12696|12695.8|12694.9|12697.5|12696.6|12694.7|12693.2|215
1704828600000|2024-01-09 19:30:00|12695.9|12695|12696.5|12695|12697.3|12696.4|12695.3|12693.8|186
1704828900000|2024-01-09 19:35:00|12696.6|12695.1|12694.3|12693.4|12697.4|12695.9|12693.3|12692.4|242
1704829200000|2024-01-09 19:40:00|12694.8|12693.9|12694|12693.1|12695.4|12694.5|12693.2|12692.1|190
1704829500000|2024-01-09 19:45:00|12693.8|12692.3|12693.3|12692.4|12694.1|12693.2|12692.4|12691.5|173
1704829800000|2024-01-09 19:50:00|12693.2|12692.3|12695.5|12694.6|12695.9|12695|12692.4|12691.5|165
1704830100000|2024-01-09 19:55:00|12695.4|12694.5|12700.7|12699.2|12700.8|12699.3|12694.2|12693.3|182
1704830400000|2024-01-09 20:00:00|12700.8|12699.3|12704.7|12703.2|12704.8|12703.6|12700.7|12699.2|249
1704830700000|2024-01-09 20:05:00|12704.6|12703.1|12702.9|12701.4|12705.1|12703.6|12701.2|12699.7|280
1704831000000|2024-01-09 20:10:00|12703.2|12701.7|12704.3|12702.8|12705.8|12704.3|12703.2|12701.7|262
1704831300000|2024-01-09 20:15:00|12704.4|12702.9|12704.6|12703.1|12704.9|12703.4|12703.3|12701.8|215
1704831600000|2024-01-09 20:20:00|12704.5|12703|12705.5|12704.6|12707.8|12706.8|12704|12702.5|202
1704831900000|2024-01-09 20:25:00|12705.4|12704.5|12705.4|12704.5|12706.4|12705.5|12704.5|12703.2|162
1704832200000|2024-01-09 20:30:00|12705.3|12704.4|12707.4|12706.5|12707.8|12706.9|12705.2|12703.7|212
1704832500000|2024-01-09 20:35:00|12707.3|12706.4|12706.4|12705.5|12707.8|12706.6|12705.7|12704.6|192
1704832800000|2024-01-09 20:40:00|12706.5|12705.6|12705.7|12704.8|12707.5|12706.6|12704.5|12703.6|197
1704833100000|2024-01-09 20:45:00|12705.6|12704.7|12704.1|12703.2|12705.6|12704.7|12704.1|12703.2|170
1704833400000|2024-01-09 20:50:00|12704.2|12703.3|12705.6|12704.7|12705.8|12704.9|12702.2|12701.3|214
1704833700000|2024-01-09 20:55:00|12705.7|12704.8|12705|12704.1|12706.9|12706|12704.2|12703.3|237
1704834000000|2024-01-09 21:00:00|12704.8|12703.9|12707.2|12706.3|12707.3|12706.4|12704.6|12703.7|83
1704834300000|2024-01-09 21:05:00|12707.3|12706.4|12705.9|12705|12707.5|12706.6|12705.4|12704.5|64
1704834600000|2024-01-09 21:10:00|12706|12705.1|12706.3|12705.4|12707.3|12706.4|12705.3|12704.1|70
1704834900000|2024-01-09 21:15:00|12706.5|12705.6|12707.3|12706.4|12707.7|12706.8|12706.5|12705.6|69
1704835200000|2024-01-09 21:20:00|12707.4|12706.5|12708.4|12707.5|12708.5|12707.6|12707.2|12706.3|42
1704835500000|2024-01-09 21:25:00|12707.9|12707|12708.4|12707.5|12711.6|12710.7|12707.3|12706.4|82
1704835800000|2024-01-09 21:30:00|12708.3|12707.4|12711|12710.1|12711.5|12710.4|12708.3|12707.4|47
1704836100000|2024-01-09 21:35:00|12711.1|12710.2|12710.3|12709.4|12711.3|12710.4|12710.2|12708.9|39
1704836400000|2024-01-09 21:40:00|12710.2|12709.3|12710.1|12709.2|12710.3|12709.4|12710.1|12708.6|26
1704836700000|2024-01-09 21:45:00|12710.5|12709|12710.6|12709.1|12710.8|12709.4|12710.1|12708.6|42
1704837000000|2024-01-09 21:50:00|12710.7|12709.2|12710.9|12709.4|12711.8|12710.4|12710.3|12708.9|52
1704837300000|2024-01-09 21:55:00|12711.3|12708.9|12712|12707|12713.4|12709.3|12710.7|12706.2|123
1704837600000|2024-01-09 22:00:00|12711.9|12704.6|12712.7|12700.8|12714.2|12704.6|12711.9|12700.8|11
1704837900000|2024-01-09 22:05:00|12713.1|12701.2|12711.2|12699.3|12713.1|12701.2|12710.8|12698.9|14
1704838200000|2024-01-09 22:10:00|12711.1|12699.2|12714.8|12702.9|12715|12703.1|12710.8|12698.9|12
1704838500000|2024-01-09 22:15:00|12714.9|12703|12715.1|12703.2|12715.3|12703.4|12714.9|12703|6
1704838800000|2024-01-09 22:20:00|12715.6|12704.2|12714|12702.1|12718.4|12706.5|12711.5|12699.6|55
1704839100000|2024-01-09 22:25:00|12713.9|12702|12713.2|12701.3|12714.4|12702.5|12713.1|12701.2|27
1704839400000|2024-01-09 22:30:00|12713.4|12701.5|12715.9|12704|12716.3|12704.4|12713.3|12701.4|41
1704839700000|2024-01-09 22:35:00|12716.2|12704.3|12716.3|12704.4|12716.4|12704.5|12715.7|12703.8|55
1704840000000|2024-01-09 22:40:00|12715.9|12704|12709.8|12697.9|12716.3|12704.4|12709.5|12697.6|63
1704840300000|2024-01-09 22:45:00|12710.6|12698.7|12711.2|12699.3|12716.1|12704.2|12710.6|12698.7|42
1704840600000|2024-01-09 22:50:00|12712.4|12700.5|12715.5|12703.6|12716.5|12704.7|12712.4|12700.5|90
1704840900000|2024-01-09 22:55:00|12715.4|12703.5|12713.4|12703.6|12716|12704.1|12713.4|12702.7|91
1704841200000|2024-01-09 23:00:00|12713.8|12703.4|12712.8|12709.4|12715.4|12710.1|12712.4|12703.3|141
1704841500000|2024-01-09 23:05:00|12712.4|12709.8|12711.6|12710.1|12712.6|12711.1|12711.6|12709.8|43
1704841800000|2024-01-09 23:10:00|12710.9|12709.4|12710.9|12709.4|12711.1|12709.6|12709.6|12708.1|40
1704842100000|2024-01-09 23:15:00|12711|12709.5|12710.9|12709.4|12711.2|12709.7|12710.1|12708.6|49
1704842400000|2024-01-09 23:20:00|12711|12709.5|12710.7|12709.2|12711.2|12709.7|12710.5|12709|35
1704842700000|2024-01-09 23:25:00|12710.6|12709.1|12709.9|12708.4|12710.6|12709.1|12709.8|12708.3|31
1704843000000|2024-01-09 23:30:00|12709.8|12708.3|12709.3|12707.8|12709.9|12708.4|12709|12707.5|76
1704843300000|2024-01-09 23:35:00|12709.4|12707.9|12708.5|12707|12709.4|12707.9|12707.5|12706|44
1704843600000|2024-01-09 23:40:00|12708.7|12707.2|12707.9|12706.4|12708.8|12707.3|12706.8|12705.3|28
1704843900000|2024-01-09 23:45:00|12708.6|12707.1|12709.5|12708|12709.8|12708.3|12708.6|12707.1|20
1704844200000|2024-01-09 23:50:00|12709.7|12708.2|12709.6|12708.1|12710.6|12709.1|12709.6|12708.1|46
1704844500000|2024-01-09 23:55:00|12709.7|12708.2|12711.6|12710.1|12711.7|12710.2|12709.7|12708.2|52
1704844800000|2024-01-10 00:00:00|12711.9|12710.4|12714.7|12713.2|12715.8|12714.6|12711.7|12710.2|67
1704845100000|2024-01-10 00:05:00|12714.6|12713.1|12715.7|12714.2|12715.9|12714.4|12714.3|12713.1|80
1704845400000|2024-01-10 00:10:00|12715.6|12714.1|12717|12715.5|12717.6|12716.1|12715.4|12713.9|58
1704845700000|2024-01-10 00:15:00|12716.9|12715.4|12717|12716.1|12717.8|12716.3|12716|12714.5|78
1704846000000|2024-01-10 00:20:00|12717.1|12716.2|12717|12715.5|12717.6|12716.7|12715.9|12715|86
1704846300000|2024-01-10 00:25:00|12716.8|12715.9|12718.3|12716.8|12718.9|12717.4|12716.3|12714.7|88
1704846600000|2024-01-10 00:30:00|12718.2|12716.7|12716.4|12715.5|12718.5|12717|12715.4|12714.1|137
1704846900000|2024-01-10 00:35:00|12716.5|12715.6|12713.6|12712.7|12716.5|12715.6|12713.6|12712.7|99
1704847200000|2024-01-10 00:40:00|12713.4|12712.5|12711.4|12709.9|12713.8|12712.5|12711.3|12709.8|131
1704847500000|2024-01-10 00:45:00|12711.5|12710|12712.4|12711.5|12713|12712.1|12709.6|12708.7|144
1704847800000|2024-01-10 00:50:00|12712.3|12711.4|12714.4|12712.9|12714.5|12713.4|12711.8|12710.9|204
1704848100000|2024-01-10 00:55:00|12714.3|12712.8|12712.4|12711.5|12715.2|12714.3|12712.1|12711.2|141
1704848400000|2024-01-10 01:00:00|12712.3|12711.4|12711.3|12710.4|12712.4|12711.5|12710.3|12709.4|80
1704848700000|2024-01-10 01:05:00|12711.4|12710.5|12709.9|12709|12712.3|12711.4|12709.3|12708.3|107
1704849000000|2024-01-10 01:10:00|12709.8|12708.9|12709.1|12707.6|12710.4|12709.5|12708.6|12707.3|168
1704849300000|2024-01-10 01:15:00|12709.4|12707.9|12712.7|12711.2|12713.8|12712.3|12708|12706.5|203
1704849600000|2024-01-10 01:20:00|12712.8|12711.3|12710.4|12709.5|12712.8|12711.5|12710.3|12709.1|127
1704849900000|2024-01-10 01:25:00|12710.3|12709.4|12711.6|12710.7|12711.6|12710.7|12709.1|12707.6|127
1704850200000|2024-01-10 01:30:00|12711.5|12710.6|12711.8|12710.9|12713.5|12712.6|12711.3|12710.1|179
1704850500000|2024-01-10 01:35:00|12711.6|12710.7|12715.5|12714|12715.5|12714|12711.5|12710.3|154
1704850800000|2024-01-10 01:40:00|12715.1|12713.6|12711.8|12710.3|12716.5|12715|12711.7|12710.2|187
1704851100000|2024-01-10 01:45:00|12711.7|12710.2|12711.5|12710|12712.1|12710.6|12710.1|12708.9|147
1704851400000|2024-01-10 01:50:00|12711.6|12710.1|12712|12711.1|12712.2|12711.2|12710.6|12709.1|141
1704851700000|2024-01-10 01:55:00|12712.3|12711.4|12711.3|12710.4|12714.3|12713|12711.2|12710.3|122
1704852000000|2024-01-10 02:00:00|12711.4|12710.5|12712|12711.1|12713.3|12712.4|12710.3|12709.4|137
1704852300000|2024-01-10 02:05:00|12712.1|12711.2|12710.9|12710|12713|12712.1|12710.6|12709.7|124
1704852600000|2024-01-10 02:10:00|12710.7|12709.8|12710.5|12709.6|12711.2|12710.3|12710.2|12709.3|101
1704852900000|2024-01-10 02:15:00|12710.3|12709.4|12712|12711.1|12712.8|12711.9|12710.2|12709.3|143
1704853200000|2024-01-10 02:20:00|12712.1|12711.2|12711.4|12710.5|12712.4|12711.5|12711.1|12710.2|76
1704853500000|2024-01-10 02:25:00|12711.5|12710.6|12709.3|12708.4|12711.7|12710.8|12709.3|12708.4|92
1704853800000|2024-01-10 02:30:00|12709|12708.1|12706.3|12705.4|12709.3|12708.4|12706|12705.1|122
1704854100000|2024-01-10 02:35:00|12706.2|12705.3|12706.2|12705.3|12707.1|12706.2|12705.2|12704.3|128
1704854400000|2024-01-10 02:40:00|12706.3|12705.4|12706.1|12705.2|12707|12706.1|12705.4|12704.5|87
1704854700000|2024-01-10 02:45:00|12706.2|12705.3|12706.9|12706|12707.1|12706.2|12705.3|12704.4|94
1704855000000|2024-01-10 02:50:00|12706.8|12705.9|12703.3|12702.4|12707|12706.1|12703.3|12702.4|95
1704855300000|2024-01-10 02:55:00|12703.1|12702.2|12704|12703.1|12704.9|12704|12702.2|12701.3|161
1704855600000|2024-01-10 03:00:00|12703.9|12703|12702.9|12702|12705.2|12704.1|12702.2|12701.3|127
1704855900000|2024-01-10 03:05:00|12702.7|12701.8|12702.9|12702|12703|12702.1|12702|12701.1|76
1704856200000|2024-01-10 03:10:00|12702.8|12701.9|12701.1|12700.2|12702.8|12701.9|12700.9|12700|65
1704856500000|2024-01-10 03:15:00|12701|12700.1|12703.4|12702.5|12703.7|12702.8|12701|12700.1|127
1704856800000|2024-01-10 03:20:00|12704|12703.1|12706.1|12705.2|12706.4|12705.2|12703.3|12702.4|110
1704857100000|2024-01-10 03:25:00|12705.5|12704.6|12707.4|12705.9|12708.7|12707.2|12705.2|12704.3|100
1704857400000|2024-01-10 03:30:00|12707|12705.5|12703|12702.1|12707.2|12706.3|12702.8|12701.9|120
1704857700000|2024-01-10 03:35:00|12703.6|12702.7|12704.4|12703.5|12704.5|12703.6|12702.5|12701.6|78
1704858000000|2024-01-10 03:40:00|12704.5|12703.6|12702.5|12701.6|12704.5|12703.6|12702.1|12701.2|119
1704858300000|2024-01-10 03:45:00|12702.9|12702|12703.2|12702.3|12704.1|12703.2|12702|12701.1|90
1704858600000|2024-01-10 03:50:00|12703|12702.1|12701.9|12701|12703.7|12702.8|12701.7|12700.8|102
1704858900000|2024-01-10 03:55:00|12701.6|12700.7|12700|12699.1|12701.7|12700.8|12699|12698.1|137
1704859200000|2024-01-10 04:00:00|12699.4|12698.5|12699.7|12698.2|12700.4|12699.4|12698.6|12697.7|84
1704859500000|2024-01-10 04:05:00|12699.5|12698|12698.9|12698|12700.7|12699.2|12698.8|12697.6|57
1704859800000|2024-01-10 04:10:00|12698.8|12697.9|12699|12698.1|12699.8|12698.9|12698.5|12697|72
1704860100000|2024-01-10 04:15:00|12699.1|12698.2|12699.1|12698.2|12699.4|12698.5|12698.8|12697.9|42
1704860400000|2024-01-10 04:20:00|12699|12698.1|12698.9|12698|12699.3|12698.4|12698.9|12697.6|35
1704860700000|2024-01-10 04:25:00|12699|12698.1|12698.8|12697.9|12699.5|12698.2|12697.7|12696.8|55
1704861000000|2024-01-10 04:30:00|12698.9|12698|12699.9|12699|12700.2|12699.3|12698.9|12698|56
1704861300000|2024-01-10 04:35:00|12700.1|12699.2|12702.4|12701.5|12702.4|12701.5|12700|12699.1|47
1704861600000|2024-01-10 04:40:00|12702.8|12701.9|12704.6|12703.1|12704.6|12703.4|12702.3|12701.4|66
1704861900000|2024-01-10 04:45:00|12704.1|12702.6|12704.4|12703.5|12705.3|12703.8|12703.6|12702.1|82
1704862200000|2024-01-10 04:50:00|12704.7|12703.8|12703.5|12702.6|12705.1|12704.2|12703.1|12702.2|86
1704862500000|2024-01-10 04:55:00|12703.6|12702.7|12703.5|12702|12704|12702.7|12702.6|12701.1|67
1704862800000|2024-01-10 05:00:00|12703.3|12701.8|12703.3|12702.4|12704.1|12702.6|12702.4|12700.9|106
1704863100000|2024-01-10 05:05:00|12703.6|12702.7|12703.5|12702|12705|12703.5|12703.1|12701.6|71
1704863400000|2024-01-10 05:10:00|12703.7|12702.2|12703|12702.1|12703.7|12702.4|12702.9|12701.7|60
1704863700000|2024-01-10 05:15:00|12703.1|12702.2|12703.5|12702|12703.7|12702.8|12702.9|12701.5|50
1704864000000|2024-01-10 05:20:00|12703.6|12702.1|12702.3|12701.4|12703.6|12702.7|12702.1|12701.2|48
1704864300000|2024-01-10 05:25:00|12702.1|12701.2|12705.3|12703.8|12705.5|12704.3|12702.1|12701.2|101
1704864600000|2024-01-10 05:30:00|12705.2|12703.7|12704.1|12703.2|12705.2|12703.8|12703.9|12702.8|77
1704864900000|2024-01-10 05:35:00|12704|12703.1|12704.2|12703.3|12704.2|12703.3|12703.2|12702.3|77
1704865200000|2024-01-10 05:40:00|12704.1|12703.2|12704.4|12703.5|12705.3|12704.1|12703.3|12702.4|99
1704865500000|2024-01-10 05:45:00|12704.5|12703.6|12703.5|12702.6|12705.5|12704.1|12702.2|12701.3|169
1704865800000|2024-01-10 05:50:00|12703.6|12702.7|12704.2|12703.3|12704.4|12703.5|12702.8|12701.9|101
1704866100000|2024-01-10 05:55:00|12704|12703.1|12702.4|12700.9|12704.1|12703.1|12702.1|12700.6|154
1704866400000|2024-01-10 06:00:00|12702.2|12700.7|12700|12699.1|12702.2|12700.7|12699.7|12698.2|160
1704866700000|2024-01-10 06:05:00|12700.1|12699.2|12698.9|12698|12700.1|12699.2|12697.8|12696.9|97
1704867000000|2024-01-10 06:10:00|12699.1|12698.2|12696.5|12695|12699.6|12698.4|12696.3|12694.8|121
1704867300000|2024-01-10 06:15:00|12696.6|12695.1|12696.3|12694.8|12696.9|12696|12695.2|12693.7|193
1704867600000|2024-01-10 06:20:00|12696.2|12694.7|12697.6|12696.7|12698|12697.1|12694.4|12692.9|139
1704867900000|2024-01-10 06:25:00|12697.7|12696.8|12697.1|12696.2|12698.2|12697.3|12696.1|12695.2|119
1704868200000|2024-01-10 06:30:00|12697.3|12696.4|12695.8|12694.9|12697.3|12696.4|12695.6|12694.7|91
1704868500000|2024-01-10 06:35:00|12695.3|12694.4|12694.3|12693.4|12696|12695.1|12694.2|12693.2|111
1704868800000|2024-01-10 06:40:00|12694.4|12693.5|12693.5|12692.6|12694.4|12693.5|12692.7|12691.8|92
1704869100000|2024-01-10 06:45:00|12693.4|12692.5|12689.2|12688.3|12693.6|12692.7|12688.1|12687.2|126
1704869400000|2024-01-10 06:50:00|12689.3|12688.4|12688.9|12687.4|12689.5|12688.4|12686.9|12685.4|190
1704869700000|2024-01-10 06:55:00|12688.8|12687.3|12688.3|12686.8|12689.6|12688.7|12687.3|12685.8|195
1704870000000|2024-01-10 07:00:00|12688.6|12687.1|12694.3|12692.8|12694.4|12692.9|12688.6|12687.1|337
1704870300000|2024-01-10 07:05:00|12693.9|12693|12691.9|12691|12693.9|12693|12690.8|12689.7|233
1704870600000|2024-01-10 07:10:00|12691.7|12690.8|12692.2|12691.3|12693|12692.1|12688.9|12687.8|274
1704870900000|2024-01-10 07:15:00|12692.1|12691.2|12695.8|12694.9|12696|12695.1|12690.8|12689.3|167
1704871200000|2024-01-10 07:20:00|12695.7|12694.8|12699.7|12698.8|12701.3|12700.4|12695.3|12693.8|241
1704871500000|2024-01-10 07:25:00|12699.5|12698.6|12698.7|12697.8|12701.4|12700.5|12696|12694.5|229
1704871800000|2024-01-10 07:30:00|12698.6|12697.7|12701.1|12700.2|12702.8|12701.9|12698.1|12697.2|311
1704872100000|2024-01-10 07:35:00|12701.3|12700.4|12704.2|12702.7|12706.4|12705.1|12701.1|12700.2|315
1704872400000|2024-01-10 07:40:00|12704.3|12702.8|12699.2|12697.7|12704.3|12703.2|12699.1|12697.6|260
1704872700000|2024-01-10 07:45:00|12699.3|12697.8|12703.1|12702.2|12704.8|12703.9|12699.3|12697.8|211
1704873000000|2024-01-10 07:50:00|12703.8|12702.9|12700.6|12699.7|12704|12703.1|12699.6|12698.7|279
1704873300000|2024-01-10 07:55:00|12700.8|12699.9|12698.1|12697.2|12703|12702.1|12697.7|12696.3|372
1704873600000|2024-01-10 08:00:00|12698|12697.1|12703.2|12701.7|12703.4|12702.4|12697.3|12696.4|446
1704873900000|2024-01-10 08:05:00|12703.1|12701.6|12707.7|12706.8|12708.9|12708|12703|12701.5|350
1704874200000|2024-01-10 08:10:00|12707.8|12706.9|12707.5|12706.6|12710.5|12709|12703.9|12702.8|430
1704874500000|2024-01-10 08:15:00|12707.3|12706.4|12707.3|12705.8|12708.9|12708|12705.9|12704.8|326
1704874800000|2024-01-10 08:20:00|12707.2|12705.7|12709.2|12707.7|12711.1|12710|12706.3|12704.8|303
1704875100000|2024-01-10 08:25:00|12709.3|12707.8|12709.6|12708.7|12710.9|12710|12706.7|12705.8|311
1704875400000|2024-01-10 08:30:00|12709.5|12708.6|12707.3|12706.4|12710|12709|12706.4|12705.5|334
1704875700000|2024-01-10 08:35:00|12707.6|12706.7|12710.4|12709.5|12710.8|12709.9|12706.9|12706|269
1704876000000|2024-01-10 08:40:00|12710.6|12709.7|12710.1|12709.2|12710.9|12710|12707.9|12707|239
1704876300000|2024-01-10 08:45:00|12710.8|12709.3|12711.9|12711|12712.3|12711.2|12710.2|12708.9|197
1704876600000|2024-01-10 08:50:00|12711.8|12710.9|12712.6|12711.1|12714.2|12712.7|12710.5|12709.6|271
1704876900000|2024-01-10 08:55:00|12712.8|12711.3|12714.8|12713.9|12717.1|12715.8|12712.5|12711|367
1704877200000|2024-01-10 09:00:00|12715|12714.1|12716.2|12715.3|12718.4|12717.5|12713.6|12712.7|348
1704877500000|2024-01-10 09:05:00|12716.5|12715.6|12718.1|12717.2|12721.1|12720.2|12715.3|12714.4|296
1704877800000|2024-01-10 09:10:00|12718|12717.1|12724.1|12723.2|12725.1|12724.2|12718|12717.1|342
1704878100000|2024-01-10 09:15:00|12724.4|12723.5|12723.6|12722.1|12724.8|12723.9|12721.2|12720.3|261
1704878400000|2024-01-10 09:20:00|12723.7|12722.2|12726.6|12725.7|12727.4|12726.3|12722.4|12720.9|245
1704878700000|2024-01-10 09:25:00|12726.7|12725.8|12724.7|12723.8|12727.3|12726.4|12723.8|12722.6|229
1704879000000|2024-01-10 09:30:00|12724.9|12724|12728.4|12726.9|12728.5|12727.6|12724.8|12723.9|216
1704879300000|2024-01-10 09:35:00|12728.5|12727|12727.7|12726.8|12728.8|12727.9|12725.7|12724.5|239
1704879600000|2024-01-10 09:40:00|12727.8|12726.9|12725.1|12724.2|12729.4|12728.5|12725.1|12724.2|218
1704879900000|2024-01-10 09:45:00|12725.4|12724.5|12724.8|12723.3|12725.4|12724.5|12721.9|12720.4|229
1704880200000|2024-01-10 09:50:00|12724.6|12723.1|12727|12726.1|12727.4|12726.5|12723.7|12722.2|300
1704880500000|2024-01-10 09:55:00|12727.2|12726.3|12726|12725.1|12728.1|12727.2|12725.9|12725|141
1704880800000|2024-01-10 10:00:00|12726.7|12725.8|12734.1|12733.2|12734.4|12733.5|12725.7|12724.8|212
1704881100000|2024-01-10 10:05:00|12734.3|12733.4|12731.2|12730.3|12735.3|12734.2|12730.9|12730|271
1704881400000|2024-01-10 10:10:00|12731.3|12730.4|12731.6|12730.7|12732.3|12731.4|12729.9|12728.8|259
1704881700000|2024-01-10 10:15:00|12731.5|12730.6|12729.8|12728.3|12733.4|12732.5|12729.8|12728.3|235
1704882000000|2024-01-10 10:20:00|12730|12728.5|12731|12729.5|12732.6|12731.7|12727.1|12725.6|230
1704882300000|2024-01-10 10:25:00|12731.3|12729.8|12727.7|12726.2|12731.8|12730.6|12727.4|12725.9|396
1704882600000|2024-01-10 10:30:00|12727.6|12726.1|12726.1|12724.6|12727.8|12726.3|12724|12722.5|291
1704882900000|2024-01-10 10:35:00|12726.2|12724.7|12724.7|12723.8|12727.7|12726.8|12724.6|12723.7|137
1704883200000|2024-01-10 10:40:00|12724.8|12723.9|12721.8|12720.9|12725|12724.1|12720.1|12718.6|171
1704883500000|2024-01-10 10:45:00|12722.1|12721.2|12727.1|12725.6|12728.1|12726.6|12721.9|12721|144
1704883800000|2024-01-10 10:50:00|12727|12725.5|12727.6|12726.7|12728.7|12727.8|12726.5|12725.5|185
1704884100000|2024-01-10 10:55:00|12727.7|12726.8|12726.6|12725.7|12728.2|12727.3|12725|12724.1|198
1704884400000|2024-01-10 11:00:00|12726.7|12725.8|12726.9|12726|12728.9|12728|12725.5|12724.6|166
1704884700000|2024-01-10 11:05:00|12726.8|12725.9|12728|12727.1|12729|12728.1|12725.4|12724.5|126
1704885000000|2024-01-10 11:10:00|12728.1|12727.2|12730|12729.1|12731.3|12730.4|12726.7|12725.8|148
1704885300000|2024-01-10 11:15:00|12730.1|12729.2|12728.8|12727.9|12730.1|12729.2|12727.6|12726.7|127
1704885600000|2024-01-10 11:20:00|12728.9|12728|12724.8|12723.9|12730.3|12729|12724.6|12723.7|164
1704885900000|2024-01-10 11:25:00|12724.7|12723.8|12720.8|12719.9|12726.1|12725|12720.7|12719.8|253
1704886200000|2024-01-10 11:30:00|12720.7|12719.8|12720.8|12719.9|12723|12722|12719.5|12718.6|213
1704886500000|2024-01-10 11:35:00|12720.9|12720|12718.8|12717.9|12723.8|12722.9|12718.5|12717.6|176
1704886800000|2024-01-10 11:40:00|12718.9|12718|12723.7|12722.8|12723.7|12722.8|12718.5|12717.6|179
1704887100000|2024-01-10 11:45:00|12724|12723.1|12721.9|12720.4|12724.2|12723.1|12721.1|12719.9|173
1704887400000|2024-01-10 11:50:00|12722|12720.5|12724.2|12723.3|12724.3|12723.4|12720.6|12719.7|183
1704887700000|2024-01-10 11:55:00|12724.3|12723.4|12726|12725.1|12728.4|12727.5|12724.3|12723.4|159
1704888000000|2024-01-10 12:00:00|12726.1|12725.2|12727.9|12727|12728.9|12728|12726.1|12725.2|217
1704888300000|2024-01-10 12:05:00|12728|12727.1|12726.1|12725.2|12731.4|12730.5|12726|12725.1|244
1704888600000|2024-01-10 12:10:00|12726|12725.1|12727.5|12726.6|12728.9|12727.8|12724.8|12723.9|258
1704888900000|2024-01-10 12:15:00|12727.6|12726.7|12725.8|12724.9|12728.7|12727.8|12724.9|12724|191
1704889200000|2024-01-10 12:20:00|12725.9|12725|12725.8|12724.9|12728.1|12727.2|12724.7|12723.8|228
1704889500000|2024-01-10 12:25:00|12726|12725.1|12729.5|12728.6|12730.2|12729.3|12726|12725.1|172
1704889800000|2024-01-10 12:30:00|12729.8|12728.3|12729.4|12728.5|12732.4|12731.5|12729.2|12727.8|248
1704890100000|2024-01-10 12:35:00|12729.5|12728.6|12727.3|12726.4|12730.9|12729.7|12727.1|12726.2|226
1704890400000|2024-01-10 12:40:00|12727.4|12726.5|12725.9|12724.4|12727.4|12726.5|12722.3|12721.4|259
1704890700000|2024-01-10 12:45:00|12726|12724.5|12725.7|12724.8|12729|12727.8|12725.2|12724.1|245
1704891000000|2024-01-10 12:50:00|12725.8|12724.9|12724.8|12723.9|12729.8|12728.9|12724.4|12723.5|239
1704891300000|2024-01-10 12:55:00|12724.7|12723.8|12723.1|12721.6|12725.1|12724.2|12722.7|12721.2|243
1704891600000|2024-01-10 13:00:00|12723.2|12721.7|12722.8|12721.9|12723.8|12722.9|12720.8|12719.9|318
1704891900000|2024-01-10 13:05:00|12722.7|12721.8|12723.8|12722.9|12725.9|12725|12721|12720.1|291
1704892200000|2024-01-10 13:10:00|12723.9|12723|12735|12734.1|12736.3|12735.4|12723.9|12723|337
1704892500000|2024-01-10 13:15:00|12735.1|12734.2|12730|12729.1|12736.8|12735.9|12728.5|12727.6|340
1704892800000|2024-01-10 13:20:00|12729.9|12729|12728.1|12727.2|12732.3|12731.4|12727.5|12726.6|319
1704893100000|2024-01-10 13:25:00|12728.4|12727.5|12731.8|12730.9|12735.7|12734.8|12725.4|12724.5|384
1704893400000|2024-01-10 13:30:00|12731.6|12730.7|12732.5|12731.6|12732.5|12731.6|12727|12725.5|353
1704893700000|2024-01-10 13:35:00|12732.4|12731.5|12733.9|12733|12734.5|12733.6|12731.6|12730.1|345
1704894000000|2024-01-10 13:40:00|12734.4|12733.5|12729.7|12728.2|12734.6|12733.7|12729.6|12728.1|319
1704894300000|2024-01-10 13:45:00|12729.9|12728.4|12729|12728.1|12730.9|12730|12726.5|12725.6|321
1704894600000|2024-01-10 13:50:00|12729.5|12728.6|12725.6|12724.7|12729.5|12728.6|12724.9|12724|225
1704894900000|2024-01-10 13:55:00|12725.7|12724.8|12724.7|12723.8|12726.7|12725.8|12723.4|12722.5|245
1704895200000|2024-01-10 14:00:00|12724.8|12723.9|12725.4|12724.5|12726.9|12726|12723.2|12722.3|256
1704895500000|2024-01-10 14:05:00|12725.1|12724.2|12723.8|12722.9|12725.3|12724.4|12723|12722.1|239
1704895800000|2024-01-10 14:10:00|12723.7|12722.8|12723.6|12722.7|12723.8|12722.9|12720.8|12719.9|239
1704896100000|2024-01-10 14:15:00|12723.8|12722.9|12720.9|12720|12724|12723.1|12719|12718.1|228
1704896400000|2024-01-10 14:20:00|12720.8|12719.9|12719.9|12719|12722.1|12721.2|12719.8|12718.9|221
1704896700000|2024-01-10 14:25:00|12720|12719.1|12722.7|12721.8|12724|12723.1|12719|12718.1|174
1704897000000|2024-01-10 14:30:00|12722.4|12721.5|12720|12719.1|12723.3|12722.4|12718|12717.1|429
1704897300000|2024-01-10 14:35:00|12720.1|12719.2|12718.9|12718|12722.2|12721.3|12717.7|12716.8|359
1704897600000|2024-01-10 14:40:00|12718.7|12717.8|12719.8|12718.9|12721.8|12720.9|12714.5|12713|434
1704897900000|2024-01-10 14:45:00|12719.9|12719|12717.8|12716.9|12719.9|12719|12714.1|12712.7|391
1704898200000|2024-01-10 14:50:00|12717.9|12717|12717.9|12717|12719.9|12719|12716.8|12715.9|437
1704898500000|2024-01-10 14:55:00|12718.5|12717.6|12722.7|12721.8|12723.8|12722.9|12715.3|12713.8|387
1704898800000|2024-01-10 15:00:00|12722.9|12722|12719|12718.1|12727.4|12725.9|12717.9|12717|540
1704899100000|2024-01-10 15:05:00|12718.9|12718|12724|12723.1|12725.1|12724.2|12717.2|12716.3|410
1704899400000|2024-01-10 15:10:00|12723.9|12723|12719.9|12718.4|12724.9|12724|12719.3|12718.4|356
1704899700000|2024-01-10 15:15:00|12720.2|12718.7|12718.2|12717.3|12723.5|12722.6|12717.1|12715.8|396
1704900000000|2024-01-10 15:20:00|12718.1|12717.2|12717.5|12716.6|12720.6|12719.7|12716.2|12715.3|355
1704900300000|2024-01-10 15:25:00|12717.4|12716.5|12720.5|12719|12721.8|12719.7|12715.6|12714.7|396
1704900600000|2024-01-10 15:30:00|12720.2|12719.3|12730.9|12730|12732.1|12731.2|12719.9|12719|503
1704900900000|2024-01-10 15:35:00|12731|12730.1|12729.8|12728.9|12733.9|12733|12728.8|12727.3|369
1704901200000|2024-01-10 15:40:00|12729.7|12728.8|12735|12734.1|12735.6|12734.4|12729.1|12728.2|428
1704901500000|2024-01-10 15:45:00|12735.2|12734.3|12736|12735.1|12741.4|12740.5|12733.2|12732.3|410
1704901800000|2024-01-10 15:50:00|12736.1|12735.2|12739.1|12738.2|12740.9|12739.9|12735.8|12734.3|422
1704902100000|2024-01-10 15:55:00|12739.2|12738.3|12736.7|12735.8|12739.6|12738.7|12736|12735.1|271
1704902400000|2024-01-10 16:00:00|12736.8|12735.9|12736.4|12735.5|12738.4|12737.5|12734.4|12733.5|389
1704902700000|2024-01-10 16:05:00|12736.6|12735.7|12733.4|12732.5|12739.8|12738.9|12731.9|12731|320
1704903000000|2024-01-10 16:10:00|12733.5|12732.6|12727|12726.1|12733.8|12732.7|12726.7|12725.8|346
1704903300000|2024-01-10 16:15:00|12727.2|12726.3|12725|12724.1|12727.3|12726.4|12723|12722.1|290
1704903600000|2024-01-10 16:20:00|12725.2|12724.3|12725.8|12724.9|12728.8|12727.9|12724.6|12723.7|223
1704903900000|2024-01-10 16:25:00|12726.4|12725.5|12724.1|12723.2|12727|12726.1|12721.8|12720.9|277
1704904200000|2024-01-10 16:30:00|12724.2|12723.3|12724.9|12724|12725.9|12725|12721.2|12720.3|217
1704904500000|2024-01-10 16:35:00|12725|12724.1|12721.3|12720.4|12725.6|12724.7|12719.8|12718.9|220
1704904800000|2024-01-10 16:40:00|12721.4|12720.5|12720.2|12719.3|12723.2|12722.3|12718.9|12718|185
1704905100000|2024-01-10 16:45:00|12720.3|12719.4|12722|12721.1|12724.9|12724|12720.2|12719.3|247
1704905400000|2024-01-10 16:50:00|12722.1|12721.2|12723.2|12722.3|12724.2|12723.3|12719.2|12718.3|335
1704905700000|2024-01-10 16:55:00|12723.3|12722.4|12728.3|12727.4|12729.1|12728.2|12723.3|12722.4|233
1704906000000|2024-01-10 17:00:00|12728.6|12727.7|12728.5|12727.6|12729.2|12728.3|12727.1|12726.2|196
1704906300000|2024-01-10 17:05:00|12728.4|12727.5|12728.2|12727.3|12729.8|12728.9|12726.9|12726|196
1704906600000|2024-01-10 17:10:00|12728.3|12727.4|12726.2|12725.3|12729.3|12728.4|12725.8|12724.9|197
1704906900000|2024-01-10 17:15:00|12726.1|12725.2|12726|12725.1|12726.6|12725.7|12724.5|12723.6|178
1704907200000|2024-01-10 17:20:00|12725.9|12725|12727.3|12726.4|12727.3|12726.4|12724.2|12723.1|175
1704907500000|2024-01-10 17:25:00|12727.4|12726.5|12722.7|12721.8|12727.5|12726.6|12721.8|12720.3|198
1704907800000|2024-01-10 17:30:00|12722.6|12721.7|12725.7|12724.8|12726.9|12726|12722|12721.1|175
1704908100000|2024-01-10 17:35:00|12725.6|12724.7|12729.2|12728.3|12729.2|12728.3|12725.6|12724.7|131
1704908400000|2024-01-10 17:40:00|12729|12728.1|12730.7|12729.8|12730.7|12729.8|12725.6|12724.2|213
1704908700000|2024-01-10 17:45:00|12730.6|12729.7|12732.1|12731.2|12732.2|12731.3|12730.2|12729.3|155
1704909000000|2024-01-10 17:50:00|12732|12731.1|12736.1|12735.2|12737.9|12737|12731.8|12730.9|220
1704909300000|2024-01-10 17:55:00|12736|12735.1|12734.3|12733.4|12736.7|12735.8|12733.3|12732.4|199
1704909600000|2024-01-10 18:00:00|12734.2|12733.3|12732.8|12731.3|12735|12734.1|12731.8|12730.4|395
1704909900000|2024-01-10 18:05:00|12732.7|12731.2|12731|12730.1|12732.8|12731.3|12728.2|12727.3|341
1704910200000|2024-01-10 18:10:00|12730.9|12730|12732.1|12731.2|12732.7|12731.8|12728.5|12727.6|311
1704910500000|2024-01-10 18:15:00|12732.2|12731.3|12736.1|12735.2|12737|12736.1|12731.1|12730.2|155
1704910800000|2024-01-10 18:20:00|12736.3|12735.4|12737.6|12736.7|12737.9|12737|12734.5|12733.6|172
1704911100000|2024-01-10 18:25:00|12737.7|12736.8|12740.1|12739.2|12741.7|12740.8|12737.7|12736.8|252
1704911400000|2024-01-10 18:30:00|12740.2|12739.3|12741.1|12740.2|12743.3|12742.4|12738.6|12737.7|155
1704911700000|2024-01-10 18:35:00|12741.2|12740.3|12740|12739.1|12741.2|12740.3|12737.9|12737|147
1704912000000|2024-01-10 18:40:00|12740.2|12739.3|12737.9|12737|12741.2|12740.3|12737.7|12736.8|153
1704912300000|2024-01-10 18:45:00|12737.8|12736.9|12736.7|12735.8|12738|12737.1|12735.8|12734.9|112
1704912600000|2024-01-10 18:50:00|12736.8|12735.9|12739.9|12739|12740.3|12739.4|12736.7|12735.8|101
1704912900000|2024-01-10 18:55:00|12739.6|12738.7|12740|12739.1|12741.3|12740.4|12739.5|12738.6|87
1704913200000|2024-01-10 19:00:00|12739.9|12739|12742.5|12741.6|12742.8|12741.9|12739.2|12738.3|125
1704913500000|2024-01-10 19:05:00|12742.4|12741.5|12739.9|12739|12742.6|12741.7|12739|12738.1|83
1704913800000|2024-01-10 19:10:00|12740|12739.1|12740.8|12739.9|12743|12742.1|12739.6|12738.7|146
1704914100000|2024-01-10 19:15:00|12740.9|12740|12741.2|12740.3|12741.3|12740.4|12738.9|12738|93
1704914400000|2024-01-10 19:20:00|12741.6|12740.7|12740.8|12739.9|12741.6|12740.7|12740|12739.1|104
1704914700000|2024-01-10 19:25:00|12740.9|12740|12740.7|12739.8|12742.1|12741.2|12740|12739.1|109
1704915000000|2024-01-10 19:30:00|12741.1|12740.2|12742.7|12741.8|12743|12742.1|12740.3|12739.4|91
1704915300000|2024-01-10 19:35:00|12742.6|12741.7|12740.3|12738.8|12742.7|12741.8|12739.3|12738.4|117
1704915600000|2024-01-10 19:40:00|12740.1|12739.2|12742.6|12741.7|12742.7|12741.8|12740.1|12739.2|193
1704915900000|2024-01-10 19:45:00|12742.7|12741.8|12740.8|12739.9|12742.9|12742|12739.1|12737.6|164
1704916200000|2024-01-10 19:50:00|12740.9|12740|12741.1|12740.2|12742.7|12741.8|12740.7|12739.8|208
1704916500000|2024-01-10 19:55:00|12741.2|12740.3|12742.7|12741.8|12742.9|12742|12740.9|12740|193
1704916800000|2024-01-10 20:00:00|12742.8|12741.9|12744|12743.1|12744.4|12743.5|12741.7|12740.8|149
1704917100000|2024-01-10 20:05:00|12744.1|12743.2|12743.1|12742.2|12744.6|12743.7|12742.9|12742|130
1704917400000|2024-01-10 20:10:00|12743|12742.1|12735.8|12734.9|12743.6|12742.7|12732.8|12731.3|233
1704917700000|2024-01-10 20:15:00|12735.6|12734.7|12740.6|12739.7|12744|12743.1|12730.9|12729.4|600
1704918000000|2024-01-10 20:20:00|12740.7|12739.8|12734.2|12733.3|12741.4|12740.5|12733.8|12732.9|368
1704918300000|2024-01-10 20:25:00|12734.3|12733.4|12733.9|12732.4|12736|12734.5|12733|12732|252
1704918600000|2024-01-10 20:30:00|12733.7|12732.2|12735.2|12733.7|12736.2|12734.7|12732.3|12731|263
1704918900000|2024-01-10 20:35:00|12735|12734.1|12735.2|12733.7|12736.3|12734.8|12733.4|12731.9|243
1704919200000|2024-01-10 20:40:00|12735.5|12734|12733.9|12733|12735.7|12734.8|12731.6|12730.7|272
1704919500000|2024-01-10 20:45:00|12733.8|12732.9|12732.2|12730.7|12734.1|12733.2|12731.8|12730.5|259
1704919800000|2024-01-10 20:50:00|12732|12730.5|12734.2|12733.3|12734.4|12733.5|12731.4|12729.9|318
1704920100000|2024-01-10 20:55:00|12734.5|12733.6|12735.2|12733.7|12735.3|12734.1|12733|12731.8|222
1704920400000|2024-01-10 21:00:00|12734.7|12733.2|12736.7|12735.8|12736.7|12735.8|12734|12732.7|129
1704920700000|2024-01-10 21:05:00|12736.5|12735.6|12737.8|12736.9|12738|12737.1|12736|12735.1|58
1704921000000|2024-01-10 21:10:00|12737.9|12737|12738.4|12736.9|12738.7|12737.2|12737.7|12736.6|69
1704921300000|2024-01-10 21:15:00|12738.5|12737|12739.5|12738|12740.7|12739.2|12738|12736.9|79
1704921600000|2024-01-10 21:20:00|12739.6|12738.1|12741.2|12739.7|12741.3|12739.8|12738.8|12737.3|76
1704921900000|2024-01-10 21:25:00|12741.3|12739.8|12739.9|12739|12741.4|12739.9|12739.5|12738.6|60
1704922200000|2024-01-10 21:30:00|12740|12739.1|12741.4|12739.9|12741.6|12740.1|12739.8|12738.9|39
1704922500000|2024-01-10 21:35:00|12741.5|12740|12742.5|12741.6|12742.7|12741.6|12741.3|12739.8|41
1704922800000|2024-01-10 21:40:00|12742.6|12741.7|12743|12741.5|12743.6|12742.1|12742.4|12740.9|70
1704923100000|2024-01-10 21:45:00|12743.3|12741.8|12742.7|12741.2|12743.7|12742.2|12742.6|12741.1|82
1704923400000|2024-01-10 21:50:00|12742.6|12741.1|12742.2|12740.7|12742.8|12741.3|12742.1|12740.5|74
1704923700000|2024-01-10 21:55:00|12742.7|12740.3|12744.7|12740.5|12744.9|12741|12742.7|12739.8|160
1704924000000|2024-01-10 22:00:00|12746.9|12735|12739.8|12727.9|12746.9|12735|12739.8|12727.9|15
1704924300000|2024-01-10 22:05:00|12740.8|12728.9|12740|12728.1|12741.5|12729.6|12740|12728.1|23
1704924600000|2024-01-10 22:10:00|12740.2|12728.3|12744.3|12732.4|12744.9|12733|12740.1|12728.2|21
1704924900000|2024-01-10 22:15:00|12740.5|12728.6|12740.2|12728.3|12740.7|12728.8|12740|12728.1|12
1704925200000|2024-01-10 22:20:00|12740.3|12728.4|12740.4|12728.5|12743|12731.1|12739.1|12727.2|29
1704925500000|2024-01-10 22:25:00|12740.3|12728.4|12740.7|12728.8|12740.8|12728.9|12740.3|12728.4|26
1704925800000|2024-01-10 22:30:00|12740.6|12728.7|12742.8|12730.9|12743.2|12731.3|12740.6|12728.7|36
1704926100000|2024-01-10 22:35:00|12742.7|12730.8|12743|12731.1|12744.1|12732.2|12742.7|12730.8|27
1704926400000|2024-01-10 22:40:00|12743.1|12731.2|12747.5|12735.6|12747.6|12735.7|12741.4|12729.5|27
1704926700000|2024-01-10 22:45:00|12747.3|12735.4|12742.9|12731|12749.8|12737.9|12740.6|12728.7|208
1704927000000|2024-01-10 22:50:00|12742.7|12730.8|12744.1|12732.2|12744.8|12732.9|12742.7|12730.8|56
1704927300000|2024-01-10 22:55:00|12744|12732.1|12745.2|12735.5|12746.7|12735.5|12742.5|12730.6|119
1704927600000|2024-01-10 23:00:00|12745.1|12735.6|12743.2|12739|12747.7|12740.5|12742.3|12734.4|105
1704927900000|2024-01-10 23:05:00|12742.7|12739.5|12742.7|12741.2|12743.7|12741.3|12741.8|12739.5|24
1704928200000|2024-01-10 23:10:00|12742.6|12741.1|12742.8|12741.3|12742.9|12741.4|12742.4|12740.9|37
1704928500000|2024-01-10 23:15:00|12742.7|12741.2|12742.6|12741.1|12743.5|12741.5|12742.5|12740.3|31
1704928800000|2024-01-10 23:20:00|12742.7|12741.2|12742.6|12741.1|12743|12741.5|12742.4|12740.9|34
1704929100000|2024-01-10 23:25:00|12742.7|12741.2|12744.1|12742.6|12744.6|12743.1|12742.7|12741.2|32
1704929400000|2024-01-10 23:30:00|12744.5|12743|12745.3|12743.8|12745.4|12743.9|12744.1|12742.6|59
1704929700000|2024-01-10 23:35:00|12744.9|12744|12744.8|12743.3|12745.5|12744|12744.7|12743.2|61
1704930000000|2024-01-10 23:40:00|12744.9|12743.4|12745.5|12744|12746|12744.5|12744.9|12743.4|51
1704930300000|2024-01-10 23:45:00|12745.6|12744.1|12745.5|12744|12745.8|12744.6|12745.5|12744|47
1704930600000|2024-01-10 23:50:00|12745.6|12744.1|12745.5|12744|12745.7|12744.5|12745.2|12743.8|29
1704930900000|2024-01-10 23:55:00|12745.6|12744.1|12745.6|12744.1|12745.8|12744.4|12745.2|12743.9|40
1704931200000|2024-01-11 00:00:00|12745.5|12744|12749.5|12748|12749.5|12748|12745.1|12743.9|98
1704931500000|2024-01-11 00:05:00|12749.6|12748.1|12747.3|12745.8|12749.6|12748.1|12746.6|12745.1|87
1704931800000|2024-01-11 00:10:00|12746.9|12745.4|12747|12745.5|12747.3|12745.8|12746.3|12744.8|86
1704932100000|2024-01-11 00:15:00|12747.5|12746|12748.4|12746.9|12749.6|12748.1|12747.5|12746|112
1704932400000|2024-01-11 00:20:00|12748.5|12747|12747|12745.5|12749.2|12747.7|12746.1|12744.6|145
1704932700000|2024-01-11 00:25:00|12746.9|12745.4|12748.2|12746.7|12749.1|12747.6|12746.2|12744.7|84
1704933000000|2024-01-11 00:30:00|12748.3|12746.8|12750.2|12749.3|12750.3|12749.3|12748.1|12746.6|85
1704933300000|2024-01-11 00:35:00|12750.1|12749.2|12751.1|12749.6|12751.4|12749.9|12750|12748.8|64
1704933600000|2024-01-11 00:40:00|12751.2|12749.7|12751.1|12750.2|12751.4|12750.3|12750|12748.5|82
1704933900000|2024-01-11 00:45:00|12751.2|12750.3|12752|12751.1|12752.3|12751.4|12751|12749.8|102
1704934200000|2024-01-11 00:50:00|12751.3|12750.4|12749.8|12748.3|12752.4|12751.5|12749.7|12748.3|151
1704934500000|2024-01-11 00:55:00|12749|12748.1|12750.9|12749.4|12752.7|12751.2|12748.8|12747.9|200
1704934800000|2024-01-11 01:00:00|12751|12749.5|12754.4|12752.9|12756.7|12755.2|12750.8|12749.4|210
1704935100000|2024-01-11 01:05:00|12754.2|12752.7|12755.5|12754|12756.1|12754.6|12753.5|12752|225
1704935400000|2024-01-11 01:10:00|12755.6|12754.1|12757.4|12755.9|12757.4|12756.1|12755.3|12753.8|151
1704935700000|2024-01-11 01:15:00|12757.5|12756|12757.3|12755.8|12758.4|12756.9|12755.4|12753.9|200
1704936000000|2024-01-11 01:20:00|12757.4|12755.9|12754.8|12753.3|12758.2|12756.7|12753.6|12752.3|175
1704936300000|2024-01-11 01:25:00|12754.9|12753.4|12755.5|12754|12755.6|12754.3|12753.5|12752|206
1704936600000|2024-01-11 01:30:00|12755.6|12754.1|12755.4|12754.5|12755.7|12754.5|12754.1|12752.8|202
1704936900000|2024-01-11 01:35:00|12755.6|12754.7|12755.6|12754.7|12758|12757.1|12754.2|12753.3|147
1704937200000|2024-01-11 01:40:00|12755.8|12754.9|12757.3|12755.8|12757.6|12756.2|12755.8|12754.9|158
1704937500000|2024-01-11 01:45:00|12757.4|12755.9|12760.1|12759.2|12761.3|12760.4|12757.3|12755.8|138
1704937800000|2024-01-11 01:50:00|12760.2|12759.3|12761.4|12760.5|12762|12761.1|12759.6|12758.7|142
1704938100000|2024-01-11 01:55:00|12761.2|12760.3|12761.1|12760.2|12762.4|12760.9|12760.8|12759.8|112
1704938400000|2024-01-11 02:00:00|12761.2|12760.3|12761.2|12760.3|12761.5|12760.6|12760.4|12759.1|144
1704938700000|2024-01-11 02:05:00|12761.1|12760.2|12759.3|12758.4|12761.8|12760.9|12758.9|12758|138
1704939000000|2024-01-11 02:10:00|12759.2|12758.3|12765|12764.1|12765.1|12764.2|12758.6|12757.7|118
1704939300000|2024-01-11 02:15:00|12764.9|12764|12770.2|12768.7|12770.6|12769.1|12764.9|12764|265
1704939600000|2024-01-11 02:20:00|12770.3|12768.8|12767.7|12766.2|12770.3|12769.1|12766.7|12765.2|211
1704939900000|2024-01-11 02:25:00|12767.8|12766.3|12766.4|12764.9|12767.8|12766.3|12766.3|12764.8|100
1704940200000|2024-01-11 02:30:00|12766.3|12764.8|12764.8|12763.3|12766.5|12765|12762.7|12761.2|132
1704940500000|2024-01-11 02:35:00|12765.2|12763.7|12764.4|12762.9|12765.9|12764.4|12763.6|12762.1|153
1704940800000|2024-01-11 02:40:00|12764.3|12762.8|12763.8|12762.3|12764.5|12763|12762.6|12761.1|149
1704941100000|2024-01-11 02:45:00|12763.7|12762.2|12764.5|12763|12764.6|12763.1|12762.5|12761|183
1704941400000|2024-01-11 02:50:00|12764.6|12763.1|12763.6|12762.1|12766.4|12764.9|12763.6|12762.1|134
1704941700000|2024-01-11 02:55:00|12764|12762.5|12764.6|12763.1|12764.9|12763.4|12763.1|12761.6|109
1704942000000|2024-01-11 03:00:00|12764.7|12763.2|12766.4|12764.9|12766.4|12764.9|12764.1|12762.6|147
1704942300000|2024-01-11 03:05:00|12766|12764.5|12765|12764.1|12766.4|12764.9|12764.3|12762.8|160
1704942600000|2024-01-11 03:10:00|12765.1|12764.2|12765.7|12764.2|12766.4|12765.3|12764.5|12763.6|144
1704942900000|2024-01-11 03:15:00|12766|12764.5|12768.5|12767|12769.3|12767.8|12766|12764.5|84
1704943200000|2024-01-11 03:20:00|12768.8|12767.3|12767.2|12765.7|12768.8|12767.3|12767.1|12765.6|95
1704943500000|2024-01-11 03:25:00|12767.1|12765.6|12766.9|12765.4|12767.8|12766.3|12766.6|12765.1|156
1704943800000|2024-01-11 03:30:00|12767|12765.5|12767.1|12766.2|12768.1|12767.2|12765.3|12764.4|164
1704944100000|2024-01-11 03:35:00|12767|12766.1|12766.3|12765.4|12767.2|12766.3|12765.8|12764.9|85
1704944400000|2024-01-11 03:40:00|12766.4|12765.5|12764.9|12764|12766.5|12765.6|12764.9|12763.9|78
1704944700000|2024-01-11 03:45:00|12764.8|12763.9|12766.3|12764.8|12766.3|12764.8|12764.4|12762.9|125
1704945000000|2024-01-11 03:50:00|12766.5|12765|12766.1|12764.6|12767.3|12765.8|12765.2|12763.7|101
1704945300000|2024-01-11 03:55:00|12766.2|12764.7|12767.4|12765.9|12768.2|12766.7|12765.5|12764|147
1704945600000|2024-01-11 04:00:00|12767.1|12766.2|12770.9|12769.4|12770.9|12770|12766.9|12766|100
1704945900000|2024-01-11 04:05:00|12771.3|12769.8|12769.9|12769|12772|12770.5|12769.9|12768.9|67
1704946200000|2024-01-11 04:10:00|12770|12769.1|12769|12768.1|12770|12769.1|12767.3|12766.4|122
1704946500000|2024-01-11 04:15:00|12769.1|12768.2|12765.8|12764.3|12769.3|12768.4|12765.6|12764.1|93
1704946800000|2024-01-11 04:20:00|12765.7|12764.2|12767.9|12766.4|12768.1|12766.6|12765.5|12764|129
1704947100000|2024-01-11 04:25:00|12767.7|12766.2|12766.3|12765.4|12768.1|12766.6|12766.3|12765.4|93
1704947400000|2024-01-11 04:30:00|12766.2|12765.3|12765.5|12764|12766.2|12765.3|12764.9|12763.7|54
1704947700000|2024-01-11 04:35:00|12765.4|12763.9|12763.4|12762.5|12765.4|12764.1|12763.3|12762.4|110
1704948000000|2024-01-11 04:40:00|12763.5|12762.6|12764.4|12763.5|12765.1|12764.2|12763.2|12761.7|100
1704948300000|2024-01-11 04:45:00|12764.3|12763.4|12765.3|12764.4|12765.9|12765|12764.1|12763.2|79
1704948600000|2024-01-11 04:50:00|12765.4|12764.5|12766.3|12765.4|12766.3|12765.4|12765|12764.1|93
1704948900000|2024-01-11 04:55:00|12766.2|12765.3|12765.4|12764.5|12766.3|12765.4|12765|12764.1|106
1704949200000|2024-01-11 05:00:00|12765.2|12764.3|12765.6|12764.1|12765.9|12765|12763.9|12763|142
1704949500000|2024-01-11 05:05:00|12765.5|12764|12767.3|12766.4|12767.3|12766.4|12765.1|12763.6|99
1704949800000|2024-01-11 05:10:00|12767.2|12766.3|12769.4|12767.9|12769.9|12768.7|12767|12766.1|159
1704950100000|2024-01-11 05:15:00|12769.3|12767.8|12769.5|12768|12770.5|12769.3|12769.2|12767.7|129
1704950400000|2024-01-11 05:20:00|12769.6|12768.1|12767.5|12766|12769.8|12768.3|12767.5|12766|111
1704950700000|2024-01-11 05:25:00|12767.2|12765.7|12766.7|12765.2|12767.4|12765.9|12764.9|12763.6|152
1704951000000|2024-01-11 05:30:00|12766.6|12765.1|12765.8|12764.9|12767.2|12765.7|12765|12763.2|154
1704951300000|2024-01-11 05:35:00|12766.3|12764.8|12766.6|12765.1|12767.2|12765.7|12765.3|12763.8|158
1704951600000|2024-01-11 05:40:00|12766.8|12765.3|12766.9|12765.4|12768|12766.8|12766|12764.5|138
1704951900000|2024-01-11 05:45:00|12766.6|12765.1|12766.8|12765.9|12768|12767.1|12766.6|12765.1|127
1704952200000|2024-01-11 05:50:00|12766.5|12765.6|12766.2|12764.7|12767.2|12766|12765.4|12763.9|107
1704952500000|2024-01-11 05:55:00|12766.3|12764.8|12764|12763.1|12766.4|12764.9|12762.7|12761.2|106
1704952800000|2024-01-11 06:00:00|12763.9|12763|12761.5|12760.6|12764|12763.1|12760.1|12759.2|129
1704953100000|2024-01-11 06:05:00|12761.6|12760.7|12766.3|12764.8|12766.4|12765.1|12761.6|12760.5|94
1704953400000|2024-01-11 06:10:00|12766.4|12764.9|12765.1|12763.6|12766.5|12765|12764.5|12763|139
1704953700000|2024-01-11 06:15:00|12765|12763.5|12765.8|12764.9|12765.8|12764.9|12763.7|12762.7|125
1704954000000|2024-01-11 06:20:00|12765.7|12764.8|12768|12767.1|12768.8|12767.9|12765.7|12764.8|99
1704954300000|2024-01-11 06:25:00|12768.2|12767.3|12769.4|12768.5|12770.9|12770|12767.9|12767|161
1704954600000|2024-01-11 06:30:00|12769.2|12768.3|12772|12771.1|12774.7|12773.2|12768.4|12767.1|167
1704954900000|2024-01-11 06:35:00|12772.1|12771.2|12772.2|12771.3|12775|12773.5|12772|12771.1|142
1704955200000|2024-01-11 06:40:00|12772.1|12771.2|12771.8|12770.3|12774.1|12773.2|12771.5|12770|172
1704955500000|2024-01-11 06:45:00|12771.9|12770.4|12771|12770.1|12772.4|12770.9|12770.4|12768.9|138
1704955800000|2024-01-11 06:50:00|12770.9|12770|12769.5|12768.6|12772.3|12771.2|12769.1|12768.2|100
1704956100000|2024-01-11 06:55:00|12769.8|12768.9|12770.6|12769.7|12770.9|12770|12768.3|12767.4|137
1704956400000|2024-01-11 07:00:00|12770.5|12769.6|12772.1|12770.6|12772.4|12770.9|12769|12767.5|279
1704956700000|2024-01-11 07:05:00|12772.2|12770.7|12772.9|12772|12773.4|12772.5|12771.8|12770.7|189
1704957000000|2024-01-11 07:10:00|12772.8|12771.9|12771.5|12770.6|12773.5|12772.6|12771|12770.1|174
1704957300000|2024-01-11 07:15:00|12771.3|12770.4|12770.4|12769.5|12772.9|12772|12769.6|12768.7|155
1704957600000|2024-01-11 07:20:00|12770.7|12769.8|12769.1|12768.2|12772.9|12772|12769|12768.1|118
1704957900000|2024-01-11 07:25:00|12769.2|12768.3|12772.3|12771.4|12773.5|12772|12769.2|12768.3|180
1704958200000|2024-01-11 07:30:00|12772.2|12771.3|12769.9|12769|12772.4|12771.3|12768.1|12767|196
1704958500000|2024-01-11 07:35:00|12769.5|12768.6|12768|12767.1|12770.2|12769.3|12768|12767.1|173
1704958800000|2024-01-11 07:40:00|12768.1|12767.2|12767.7|12766.8|12769.9|12769|12766.4|12765.5|205
1704959100000|2024-01-11 07:45:00|12767.6|12766.7|12764.1|12763.2|12769|12768.1|12764.1|12763.2|144
1704959400000|2024-01-11 07:50:00|12764.7|12763.8|12766.7|12765.8|12767|12766.1|12764.4|12763.5|224
1704959700000|2024-01-11 07:55:00|12766.6|12765.7|12765.2|12764.3|12766.6|12765.7|12762.8|12761.9|169
1704960000000|2024-01-11 08:00:00|12765.3|12764.4|12759.6|12758.1|12765.3|12764.4|12757|12756.1|417
1704960300000|2024-01-11 08:05:00|12759.5|12758|12765.2|12763.7|12765.5|12764|12759.1|12757.6|331
1704960600000|2024-01-11 08:10:00|12765.3|12763.8|12764.9|12764|12768.6|12767.3|12764.1|12762.9|283
1704960900000|2024-01-11 08:15:00|12764.7|12763.8|12765.1|12763.6|12766.9|12766|12762.9|12761.4|287
1704961200000|2024-01-11 08:20:00|12765|12763.5|12764.3|12762.8|12767.7|12766.2|12762.6|12761.1|278
1704961500000|2024-01-11 08:25:00|12764.2|12762.7|12766.3|12764.8|12766.8|12765.9|12763.1|12761.9|270
1704961800000|2024-01-11 08:30:00|12766.4|12764.9|12764.3|12763.4|12767.8|12766.3|12762.9|12762|215
1704962100000|2024-01-11 08:35:00|12764.1|12763.2|12765.7|12764.8|12766.2|12765.3|12763.9|12762.1|208
1704962400000|2024-01-11 08:40:00|12765.8|12764.9|12763.3|12762.4|12766.2|12765.3|12762.1|12761.2|211
1704962700000|2024-01-11 08:45:00|12763.2|12762.3|12762.2|12761.3|12764.7|12763.8|12762|12761.1|244
1704963000000|2024-01-11 08:50:00|12762.1|12761.2|12762.5|12761.6|12763.7|12762.8|12759.3|12757.8|241
1704963300000|2024-01-11 08:55:00|12762.7|12761.8|12763.1|12761.6|12763.4|12762.2|12759.3|12758.4|249
1704963600000|2024-01-11 09:00:00|12763.3|12761.8|12760.5|12759|12763.3|12762.2|12759.1|12758|340
1704963900000|2024-01-11 09:05:00|12760.3|12758.8|12756.6|12755.1|12760.3|12758.9|12756|12754.5|274
1704964200000|2024-01-11 09:10:00|12756.4|12754.9|12754.9|12754|12756.5|12755.1|12754.5|12753.1|235
1704964500000|2024-01-11 09:15:00|12754.7|12753.8|12753.1|12751.6|12756.2|12754.7|12752.5|12751|208
1704964800000|2024-01-11 09:20:00|12753|12751.5|12751.7|12750.8|12753.2|12751.7|12750.6|12749.7|178
1704965100000|2024-01-11 09:25:00|12751.8|12750.9|12750.3|12748.8|12752.5|12751.2|12749.7|12748.6|202
1704965400000|2024-01-11 09:30:00|12750.2|12748.7|12744.2|12742.7|12750.3|12748.8|12740.2|12739.3|431
1704965700000|2024-01-11 09:35:00|12743.8|12742.3|12740.5|12739|12744.7|12743.2|12739.9|12738.4|284
1704966000000|2024-01-11 09:40:00|12740.3|12738.8|12740.8|12739.3|12742.5|12741|12739.3|12738.2|284
1704966300000|2024-01-11 09:45:00|12740.7|12739.2|12741.6|12740.7|12744.6|12743.1|12740.7|12739.2|285
1704966600000|2024-01-11 09:50:00|12741.5|12740.6|12742.8|12741.3|12743.4|12742.2|12739.8|12738.9|216
1704966900000|2024-01-11 09:55:00|12742.9|12741.4|12740.2|12739.3|12743.6|12742.1|12739.1|12738|182
1704967200000|2024-01-11 10:00:00|12740.3|12739.4|12737.2|12735.7|12742.6|12741.1|12736.9|12735.4|281
1704967500000|2024-01-11 10:05:00|12737.3|12735.8|12738.1|12737.2|12738.5|12737.3|12734.5|12733.6|311
1704967800000|2024-01-11 10:10:00|12737.8|12736.9|12740|12738.5|12740.4|12738.9|12737.5|12736|196
1704968100000|2024-01-11 10:15:00|12739.9|12738.4|12743.2|12741.7|12743.2|12741.7|12739.2|12737.7|184
1704968400000|2024-01-11 10:20:00|12743.4|12741.9|12742.6|12741.1|12745.1|12743.6|12741.9|12740.4|246
1704968700000|2024-01-11 10:25:00|12742.1|12740.6|12741.7|12740.2|12742.9|12741.6|12740.1|12739|220
1704969000000|2024-01-11 10:30:00|12741.8|12740.3|12741.7|12740.8|12742.6|12741.6|12740.4|12738.9|158
1704969300000|2024-01-11 10:35:00|12742|12741.1|12742.1|12741.2|12743|12742.1|12738.9|12738|182
1704969600000|2024-01-11 10:40:00|12741.8|12740.9|12744.4|12742.9|12744.5|12743.2|12740.2|12738.7|157
1704969900000|2024-01-11 10:45:00|12744.1|12742.6|12742.6|12741.1|12744.3|12743.4|12741.1|12739.9|238
1704970200000|2024-01-11 10:50:00|12742.3|12740.8|12741.7|12740.8|12743.5|12742.3|12741.3|12740.3|178
1704970500000|2024-01-11 10:55:00|12741.6|12740.7|12747.2|12746.3|12747.7|12746.6|12740.5|12739.6|237
1704970800000|2024-01-11 11:00:00|12747.1|12746.2|12751.7|12750.2|12752.7|12751.2|12747.1|12745.6|385
1704971100000|2024-01-11 11:05:00|12751.6|12750.1|12758.1|12757.2|12758.4|12757.5|12751.4|12749.9|353
1704971400000|2024-01-11 11:10:00|12757.9|12757|12758.6|12757.7|12759.1|12758.2|12754.9|12754|262
1704971700000|2024-01-11 11:15:00|12758.5|12757.6|12765|12763.5|12765.6|12764.1|12757.6|12756.7|304
1704972000000|2024-01-11 11:20:00|12765.2|12763.7|12765.1|12764.2|12765.8|12764.7|12763.7|12762.7|179
1704972300000|2024-01-11 11:25:00|12765.2|12764.3|12764.5|12763|12765.6|12764.4|12762.2|12761.3|195
1704972600000|2024-01-11 11:30:00|12764.6|12763.1|12767.3|12766.4|12768.2|12767.3|12764.3|12763.1|176
1704972900000|2024-01-11 11:35:00|12767.5|12766.6|12765|12763.5|12768.8|12767.9|12762.9|12761.4|150
1704973200000|2024-01-11 11:40:00|12765.4|12763.9|12763.9|12763|12766|12764.5|12761.9|12761|146
1704973500000|2024-01-11 11:45:00|12764|12763.1|12761.7|12760.8|12765.8|12764.9|12760.1|12759.2|200
1704973800000|2024-01-11 11:50:00|12761.8|12760.9|12763.4|12762.5|12764.6|12763.7|12760.9|12760|173
1704974100000|2024-01-11 11:55:00|12763.7|12762.8|12766.2|12765.3|12766.4|12765.5|12761.5|12760.6|175
1704974400000|2024-01-11 12:00:00|12766.3|12765.4|12760.4|12758.9|12766.7|12765.8|12759.2|12757.7|292
1704974700000|2024-01-11 12:05:00|12760.6|12759.1|12763.5|12762.6|12764|12763.1|12759.8|12758.3|177
1704975000000|2024-01-11 12:10:00|12763.9|12763|12765.6|12764.7|12766.1|12765.2|12763.4|12762.5|188
1704975300000|2024-01-11 12:15:00|12765.7|12764.8|12759.8|12758.9|12765.7|12764.8|12758.3|12757.2|201
1704975600000|2024-01-11 12:20:00|12759.6|12758.7|12759.8|12758.9|12761|12760.1|12758.9|12758|177
1704975900000|2024-01-11 12:25:00|12759.9|12759|12764.5|12763.6|12766.2|12764.8|12759.9|12759|202
1704976200000|2024-01-11 12:30:00|12764.4|12763.5|12765.2|12764.3|12769.4|12767.9|12764.2|12763.3|274
1704976500000|2024-01-11 12:35:00|12765.4|12764.5|12767|12766.1|12769.6|12768.7|12765|12764.1|214
1704976800000|2024-01-11 12:40:00|12766.9|12766|12767|12766.1|12768.9|12768|12766.4|12765.2|218
1704977100000|2024-01-11 12:45:00|12766.9|12766|12768.5|12767.6|12768.9|12768|12766.1|12765.2|210
1704977400000|2024-01-11 12:50:00|12768.9|12768|12770|12769.1|12771.1|12770.2|12768.7|12767.2|232
1704977700000|2024-01-11 12:55:00|12769.9|12769|12762.2|12760.7|12769.9|12769|12761.9|12760.4|195
1704978000000|2024-01-11 13:00:00|12762.1|12760.6|12756|12755.1|12765.4|12764.5|12755.2|12754.3|349
1704978300000|2024-01-11 13:05:00|12755.9|12755|12754.6|12753.1|12756.1|12755.1|12753|12752.1|317
1704978600000|2024-01-11 13:10:00|12754.5|12753|12750.4|12749.5|12755.1|12753.6|12750.3|12749.3|328
1704978900000|2024-01-11 13:15:00|12750.3|12749.4|12752.3|12750.8|12753.5|12752.1|12749.6|12748.7|250
1704979200000|2024-01-11 13:20:00|12752.4|12750.9|12754.6|12753.1|12755.9|12754.4|12751.7|12750.2|526
1704979500000|2024-01-11 13:25:00|12754.8|12753.3|12762.9|12751.9|12766.4|12762|12754.6|12751.9|649
1704979800000|2024-01-11 13:30:00|12762.5|12751.5|12741|12739.5|12791.3|12780.3|12703.6|12701.8|2255
1704980100000|2024-01-11 13:35:00|12742.2|12740.7|12740.2|12738.7|12763.3|12761.8|12732.5|12731|1905
1704980400000|2024-01-11 13:40:00|12739.7|12738.2|12727.3|12725.8|12741.8|12740.3|12722.7|12721.2|1642
1704980700000|2024-01-11 13:45:00|12727.2|12726.3|12728.3|12727.4|12743.4|12741.9|12724.7|12723.8|1430
1704981000000|2024-01-11 13:50:00|12728.2|12727.3|12713.2|12712.3|12730.7|12729.4|12712.3|12711.4|1303
1704981300000|2024-01-11 13:55:00|12712.9|12712|12711.5|12710.6|12722.6|12721.1|12709.7|12708.8|1119
1704981600000|2024-01-11 14:00:00|12711.4|12710.5|12704|12703.1|12712.2|12711.3|12702.7|12701.5|1168
1704981900000|2024-01-11 14:05:00|12704.1|12703.2|12706.1|12705.2|12708.3|12707.1|12700.7|12699.6|968
1704982200000|2024-01-11 14:10:00|12705.8|12704.9|12722.5|12721.6|12723.4|12722.5|12704.2|12703.3|1022
1704982500000|2024-01-11 14:15:00|12722.3|12721.4|12732.9|12731.4|12733.1|12732|12721.9|12721|873
1704982800000|2024-01-11 14:20:00|12732.8|12731.3|12733.3|12732.4|12734.3|12733.4|12721.5|12720.6|833
1704983100000|2024-01-11 14:25:00|12733.4|12732.5|12738.9|12738|12741|12740.1|12732.4|12731.5|909
1704983400000|2024-01-11 14:30:00|12738.8|12737.9|12744.7|12743.2|12746.7|12745.8|12734.1|12732.8|1268
1704983700000|2024-01-11 14:35:00|12745.1|12743.6|12742.1|12740.6|12754.4|12753.5|12740.2|12738.7|1337
1704984000000|2024-01-11 14:40:00|12742|12740.5|12730.2|12729.3|12746.1|12744.6|12725.1|12724.2|1140
1704984300000|2024-01-11 14:45:00|12730.4|12729.5|12719.7|12718.8|12731.3|12730.4|12716.2|12715.3|1043
1704984600000|2024-01-11 14:50:00|12719.8|12718.9|12721.3|12720.4|12724.1|12723.2|12714.4|12713.5|1029
1704984900000|2024-01-11 14:55:00|12721.4|12720.5|12725.3|12724.4|12729.9|12729|12721.1|12720.2|928
1704985200000|2024-01-11 15:00:00|12725.2|12724.3|12707|12706.1|12725.3|12724.4|12705.7|12704.8|1003
1704985500000|2024-01-11 15:05:00|12707.4|12706.5|12702.4|12700.9|12710.8|12709.9|12700.9|12700|988
1704985800000|2024-01-11 15:10:00|12701.8|12701|12691.6|12690.7|12702.3|12701.4|12690.7|12689.8|883
1704986100000|2024-01-11 15:15:00|12691.7|12690.8|12707.2|12705.7|12707.2|12705.7|12690.8|12689.9|827
1704986400000|2024-01-11 15:20:00|12707.1|12705.6|12711.1|12710.2|12715.4|12714.5|12706.4|12704.9|1000
1704986700000|2024-01-11 15:25:00|12710.8|12709.9|12715.2|12713.7|12717.7|12716.8|12708|12706.5|924
1704987000000|2024-01-11 15:30:00|12715.1|12713.6|12711|12710.1|12724.3|12723.4|12710.3|12709.4|1014
1704987300000|2024-01-11 15:35:00|12711.1|12710.2|12722|12721.1|12723.9|12723|12710.1|12709.2|1022
1704987600000|2024-01-11 15:40:00|12721.7|12720.8|12729.4|12728.5|12729.9|12729|12718.3|12717.4|909
1704987900000|2024-01-11 15:45:00|12728.5|12727.6|12720.8|12719.9|12729.8|12728.9|12717.7|12716.8|985
1704988200000|2024-01-11 15:50:00|12720.9|12720|12713|12712.1|12721.2|12720.3|12712.5|12711.6|939
1704988500000|2024-01-11 15:55:00|12712.9|12712|12714.3|12713.4|12715.7|12714.8|12710|12709.1|773
1704988800000|2024-01-11 16:00:00|12714.4|12713.5|12714.2|12713.3|12715.1|12714.2|12707.5|12706.3|723
1704989100000|2024-01-11 16:05:00|12714.1|12713.2|12708.7|12707.8|12717.9|12716.8|12708.7|12707.8|732
1704989400000|2024-01-11 16:10:00|12708.6|12707.7|12706.7|12705.8|12714.5|12713.6|12706.4|12705.5|630
1704989700000|2024-01-11 16:15:00|12706.6|12705.7|12710.4|12709.5|12712.2|12711.3|12703.8|12702.9|637
1704990000000|2024-01-11 16:20:00|12710.3|12709.4|12709.7|12708.8|12717.4|12716|12708.8|12707.9|714
1704990300000|2024-01-11 16:25:00|12709.4|12708.5|12706|12704.5|12710.5|12709.6|12702.4|12701|722
1704990600000|2024-01-11 16:30:00|12706.1|12704.6|12703.8|12702.9|12706.5|12705.3|12702.1|12701.2|640
1704990900000|2024-01-11 16:35:00|12703.7|12702.8|12701.7|12700.8|12709.3|12708.4|12701.3|12700.4|540
1704991200000|2024-01-11 16:40:00|12701.5|12700.6|12706.1|12705.2|12709.4|12708.5|12700.3|12699.4|623
1704991500000|2024-01-11 16:45:00|12706.3|12705.4|12724|12723.1|12724.9|12724|12706.1|12705.2|759
1704991800000|2024-01-11 16:50:00|12724.3|12723.4|12712|12711.1|12726.4|12725.5|12709.1|12708.2|982
1704992100000|2024-01-11 16:55:00|12712.2|12711.3|12709.8|12708.9|12713|12712.1|12707.6|12706.7|727
1704992400000|2024-01-11 17:00:00|12709.7|12708.8|12716.9|12716|12719.4|12718.5|12709|12708.1|762
1704992700000|2024-01-11 17:05:00|12717.2|12716.3|12714.4|12712.9|12720.3|12719.4|12712.7|12711.6|624
1704993000000|2024-01-11 17:10:00|12714.2|12712.7|12720.3|12719.4|12721.2|12720.2|12712|12711.1|612
1704993300000|2024-01-11 17:15:00|12720.4|12719.5|12715.5|12714.6|12723.2|12722.3|12714.7|12713.8|634
1704993600000|2024-01-11 17:20:00|12715.4|12714.5|12714.4|12712.9|12718.7|12717.8|12712.2|12711.3|733
1704993900000|2024-01-11 17:25:00|12714.3|12712.8|12711.8|12710.3|12716.7|12715.8|12709|12708.1|543
1704994200000|2024-01-11 17:30:00|12711.9|12710.4|12712.2|12711.3|12714|12713.1|12709.9|12709|514
1704994500000|2024-01-11 17:35:00|12712.1|12711.2|12710.5|12709.6|12713.1|12712.2|12708.1|12707.2|417
1704994800000|2024-01-11 17:40:00|12710.6|12709.7|12718.9|12718|12719.4|12718.5|12709.6|12708.7|462
1704995100000|2024-01-11 17:45:00|12719|12718.1|12718.4|12717.5|12721.5|12720.6|12718.1|12717.2|364
1704995400000|2024-01-11 17:50:00|12718.8|12717.9|12722.3|12721.4|12724.1|12723.2|12718.2|12717.3|239
1704995700000|2024-01-11 17:55:00|12722.2|12721.3|12721|12720.1|12722.5|12721.6|12719.6|12718.7|287
1704996000000|2024-01-11 18:00:00|12721.1|12720.2|12728.3|12726.8|12730.6|12729.2|12719.8|12718.9|521
1704996300000|2024-01-11 18:05:00|12728.5|12727|12731.7|12730.8|12735.2|12734.3|12728.2|12726.7|613
1704996600000|2024-01-11 18:10:00|12731.6|12730.7|12735|12734.1|12736.9|12735.8|12731.2|12730.3|415
1704996900000|2024-01-11 18:15:00|12735.2|12734.3|12735.4|12734.5|12737.9|12736.4|12732.3|12730.8|507
1704997200000|2024-01-11 18:20:00|12735.3|12734.4|12736.2|12735.3|12736.9|12736|12733.4|12732.1|403
1704997500000|2024-01-11 18:25:00|12735.7|12734.8|12738.4|12737.5|12742|12741.1|12734.6|12733.7|434
1704997800000|2024-01-11 18:30:00|12738.3|12737.4|12732.6|12731.1|12738.8|12737.9|12731|12729.5|373
1704998100000|2024-01-11 18:35:00|12732.5|12731|12738|12736.5|12739.1|12737.9|12731.5|12730|333
1704998400000|2024-01-11 18:40:00|12738.1|12737.2|12740|12739.1|12740.6|12739.7|12737.9|12736.5|270
1704998700000|2024-01-11 18:45:00|12740.1|12739.2|12740.3|12739.4|12742|12741.1|12738.4|12737.5|262
1704999000000|2024-01-11 18:50:00|12740.4|12739.5|12744.4|12743.5|12745.6|12744.7|12740.4|12739|373
1704999300000|2024-01-11 18:55:00|12743.9|12743|12748.4|12747.5|12749.2|12748.2|12743.8|12742.9|333
1704999600000|2024-01-11 19:00:00|12748.5|12747.6|12754.2|12753.3|12755.4|12754.5|12748.5|12747.4|425
1704999900000|2024-01-11 19:05:00|12754.3|12753.4|12749.3|12748.4|12754.5|12753.5|12749.1|12748.2|382
1705000200000|2024-01-11 19:10:00|12749.7|12748.8|12757.3|12755.8|12757.9|12757|12749.6|12748.7|323
1705000500000|2024-01-11 19:15:00|12757.5|12756|12752.2|12750.7|12758.4|12757.3|12752.2|12750.7|341
1705000800000|2024-01-11 19:20:00|12752.3|12750.8|12752.2|12750.7|12756.2|12755|12750.2|12748.7|398
1705001100000|2024-01-11 19:25:00|12752.3|12750.8|12759.3|12757.8|12762.5|12761.2|12752|12750.5|560
1705001400000|2024-01-11 19:30:00|12759.8|12758.3|12757.9|12756.4|12761.1|12759.6|12754.2|12752.7|502
1705001700000|2024-01-11 19:35:00|12758|12756.5|12758|12756.5|12759.3|12757.8|12754.4|12753|430
1705002000000|2024-01-11 19:40:00|12758.1|12756.6|12760.2|12758.7|12762.9|12761.9|12758.1|12756.6|435
1705002300000|2024-01-11 19:45:00|12760.3|12758.8|12763.7|12762.8|12763.8|12762.9|12759.9|12758.7|353
1705002600000|2024-01-11 19:50:00|12763.8|12762.9|12764.7|12763.8|12765|12764.1|12761.3|12760.4|336
1705002900000|2024-01-11 19:55:00|12764.9|12764|12763.2|12762.3|12765.8|12764.9|12762.7|12761.8|273
1705003200000|2024-01-11 20:00:00|12763.1|12762.2|12757.6|12756.7|12764.3|12763.4|12755.5|12754.6|392
1705003500000|2024-01-11 20:05:00|12757.5|12756.6|12752.2|12751.3|12758|12757.1|12752|12751.1|424
1705003800000|2024-01-11 20:10:00|12752.4|12751.5|12753.2|12752.3|12755|12754.1|12748.2|12747.3|390
1705004100000|2024-01-11 20:15:00|12752.9|12752|12746.1|12744.6|12753.5|12752.6|12742.6|12741.1|506
1705004400000|2024-01-11 20:20:00|12746.3|12744.8|12749.6|12748.1|12751.2|12749.7|12746.3|12744.8|459
1705004700000|2024-01-11 20:25:00|12749.7|12748.2|12749.4|12748.5|12752.8|12751.9|12749.2|12747.7|388
1705005000000|2024-01-11 20:30:00|12748.8|12747.9|12752.7|12751.8|12753.9|12753|12748.8|12747.9|406
1705005300000|2024-01-11 20:35:00|12752.6|12751.7|12749|12748.1|12752.6|12751.7|12745.1|12744.2|303
1705005600000|2024-01-11 20:40:00|12749.1|12748.2|12752.9|12752|12753.5|12752.6|12748.7|12747.8|310
1705005900000|2024-01-11 20:45:00|12753|12752.1|12758.3|12757.4|12759.3|12758.4|12751.4|12750.5|413
1705006200000|2024-01-11 20:50:00|12758|12757.1|12760|12758.5|12760.7|12759.8|12755.4|12754.5|350
1705006500000|2024-01-11 20:55:00|12759.9|12758.4|12760|12759.1|12761.1|12760.2|12757.3|12756.4|413
1705006800000|2024-01-11 21:00:00|12759.9|12759|12763|12762.1|12763.2|12762.3|12759.6|12758.7|204
1705007100000|2024-01-11 21:05:00|12763.1|12762.2|12763.1|12762.2|12763.5|12762.4|12760.5|12759.6|213
1705007400000|2024-01-11 21:10:00|12763.2|12762.3|12763.5|12762|12764|12762.7|12762.5|12761.6|140
1705007700000|2024-01-11 21:15:00|12763.7|12762.2|12764.7|12763.8|12765|12764.1|12761.2|12759.7|195
1705008000000|2024-01-11 21:20:00|12764.8|12763.9|12766|12765.1|12766|12765.1|12763.9|12763|78
1705008300000|2024-01-11 21:25:00|12765.9|12765|12765.9|12765|12766.7|12765.8|12765.2|12764.3|137
1705008600000|2024-01-11 21:30:00|12765.8|12764.9|12766.3|12764.8|12767.2|12766.3|12765.8|12764.7|84
1705008900000|2024-01-11 21:35:00|12766.5|12765|12764.3|12763.4|12767|12766|12764.3|12762.8|134
1705009200000|2024-01-11 21:40:00|12764.6|12763.1|12765.1|12764.2|12765.3|12764.3|12764.2|12763|103
1705009500000|2024-01-11 21:45:00|12765.4|12763.9|12763.6|12762.1|12765.4|12764.3|12763.5|12762|62
1705009800000|2024-01-11 21:50:00|12763.7|12762.2|12762.8|12761.3|12763.7|12762.2|12762.4|12760.9|122
1705010100000|2024-01-11 21:55:00|12763.3|12760.9|12764.6|12753.8|12766.9|12761.3|12762.9|12753.4|211
1705010400000|2024-01-11 22:00:00|12763.7|12753.9|12763.3|12751.4|12764.2|12753.9|12763.2|12751.3|11
1705010700000|2024-01-11 22:05:00|12762.7|12750.8|12759.6|12747.7|12764.8|12752.9|12759.6|12747.7|20
1705011000000|2024-01-11 22:10:00|12759.8|12747.9|12762.7|12750.8|12764.7|12752.8|12757.9|12746|56
1705011300000|2024-01-11 22:15:00|12762.5|12750.6|12763.5|12751.6|12763.9|12752|12762.5|12750.6|64
1705011600000|2024-01-11 22:20:00|12763.6|12751.7|12764.8|12752.9|12765.1|12753.2|12763.5|12751.6|49
1705011900000|2024-01-11 22:25:00|12764.9|12753|12762.2|12750.3|12764.9|12753|12761.3|12749.4|31
1705012200000|2024-01-11 22:30:00|12761.7|12749.8|12766|12754.1|12766.2|12754.3|12761.5|12749.6|138
1705012500000|2024-01-11 22:35:00|12765.7|12753.8|12766|12754.1|12766.4|12754.5|12765.2|12753.3|149
1705012800000|2024-01-11 22:40:00|12765.6|12753.7|12770.1|12758.2|12770.1|12758.2|12764.8|12752.9|131
1705013100000|2024-01-11 22:45:00|12770.5|12758.6|12770.9|12759|12772.4|12760.5|12764.8|12752.9|202
1705013400000|2024-01-11 22:50:00|12771|12759.1|12766.2|12754.3|12772|12760.1|12762.9|12751|162
1705013700000|2024-01-11 22:55:00|12766.1|12754.2|12766.5|12754.6|12768.9|12757|12765.4|12753.5|165
1705014000000|2024-01-11 23:00:00|12766.7|12754.8|12766.7|12761.3|12770.5|12762.8|12765.2|12754.8|133
1705014300000|2024-01-11 23:05:00|12766.2|12761.8|12765.6|12762.9|12766.6|12764|12764.4|12761.8|63
1705014600000|2024-01-11 23:10:00|12765.9|12763.3|12769.7|12767.5|12769.7|12767.6|12765.2|12762.8|120
1705014900000|2024-01-11 23:15:00|12769.4|12767.6|12771.5|12770|12771.7|12770.2|12768.7|12766.9|121
1705015200000|2024-01-11 23:20:00|12771.7|12770.2|12771.3|12769.8|12771.8|12770.3|12770.4|12768.9|72
1705015500000|2024-01-11 23:25:00|12771.2|12769.7|12771.6|12770.1|12772.4|12771|12771|12769.5|69
1705015800000|2024-01-11 23:30:00|12771.7|12770.2|12773.4|12771.9|12773.4|12771.9|12771.7|12770.2|107
1705016100000|2024-01-11 23:35:00|12773.5|12772|12773.3|12771.8|12774.8|12773.3|12772.6|12771.1|112
1705016400000|2024-01-11 23:40:00|12773.5|12772|12776.3|12774.8|12776.7|12775.2|12773.4|12771.9|109
1705016700000|2024-01-11 23:45:00|12776.4|12774.9|12778.9|12777.4|12779.3|12777.8|12775.5|12774|140
1705017000000|2024-01-11 23:50:00|12778.8|12777.3|12775.4|12773.9|12779.2|12777.7|12774.5|12773|95
1705017300000|2024-01-11 23:55:00|12775.3|12773.8|12779.5|12778|12779.7|12778.2|12775.3|12773.8|98
1705017600000|2024-01-12 00:00:00|12779.9|12778.4|12779.9|12778.4|12781|12779.5|12779.2|12777.7|141
1705017900000|2024-01-12 00:05:00|12780|12778.5|12779.9|12778.4|12780.5|12779|12779.1|12777.6|127
1705018200000|2024-01-12 00:10:00|12780|12778.5|12774.8|12773.3|12780|12778.5|12774.1|12772.6|185
1705018500000|2024-01-12 00:15:00|12774.9|12773.4|12774.4|12772.9|12775.1|12773.6|12772.9|12771.4|171
1705018800000|2024-01-12 00:20:00|12774.7|12773.2|12772.1|12770.6|12775.9|12774.4|12770.9|12769.4|164
1705019100000|2024-01-12 00:25:00|12772.2|12770.7|12771.3|12769.8|12773.2|12771.7|12770.1|12768.6|134
1705019400000|2024-01-12 00:30:00|12771.5|12770|12770.2|12768.7|12772.3|12770.8|12770|12768.5|192
1705019700000|2024-01-12 00:35:00|12770|12768.5|12768.4|12766.9|12770.9|12769.4|12768.3|12766.8|153
1705020000000|2024-01-12 00:40:00|12768.6|12767.1|12768.3|12766.8|12768.7|12767.2|12766.7|12765.2|172
1705020300000|2024-01-12 00:45:00|12768.4|12766.9|12770|12768.5|12770.5|12769|12767.9|12766.4|213
1705020600000|2024-01-12 00:50:00|12770.1|12768.6|12773|12772.1|12773.3|12772.2|12768|12766.5|227
1705020900000|2024-01-12 00:55:00|12773.1|12772.2|12770.5|12769.6|12773.3|12772.4|12769.8|12768.3|158
1705021200000|2024-01-12 01:00:00|12770.2|12769.3|12769.9|12769|12771.6|12770.7|12768.8|12767.9|219
1705021500000|2024-01-12 01:05:00|12769.8|12768.9|12768.9|12768|12770.8|12769.9|12767.7|12766.8|144
1705021800000|2024-01-12 01:10:00|12768.8|12767.9|12769.5|12768|12769.6|12768.7|12766.6|12765.1|155
1705022100000|2024-01-12 01:15:00|12769.7|12768.2|12770.4|12769.5|12770.6|12769.7|12768.5|12767|169
1705022400000|2024-01-12 01:20:00|12770.7|12769.8|12772.2|12770.7|12772.2|12770.7|12769.6|12768.1|187
1705022700000|2024-01-12 01:25:00|12772.3|12770.8|12774.7|12773.2|12776.2|12774.7|12771.5|12770|123
1705023000000|2024-01-12 01:30:00|12774.6|12773.1|12776.8|12775.3|12777.6|12776.1|12774.1|12772.6|154
1705023300000|2024-01-12 01:35:00|12776.5|12775|12780.5|12779|12780.9|12779.4|12776.4|12774.9|236
1705023600000|2024-01-12 01:40:00|12780.7|12779.2|12781.3|12779.8|12782.4|12780.9|12780.1|12778.6|254
1705023900000|2024-01-12 01:45:00|12781.2|12779.7|12781.2|12779.7|12782.3|12781|12779|12777.8|276
1705024200000|2024-01-12 01:50:00|12781.3|12779.8|12781.4|12779.9|12781.9|12780.6|12780.5|12779|184
1705024500000|2024-01-12 01:55:00|12781.3|12779.8|12781|12779.5|12782|12780.5|12780.1|12778.6|246
1705024800000|2024-01-12 02:00:00|12781.1|12779.6|12784.7|12783.2|12785|12783.5|12780.3|12779.1|249
1705025100000|2024-01-12 02:05:00|12784.8|12783.3|12783.6|12782.1|12785.5|12784|12783.5|12782|155
1705025400000|2024-01-12 02:10:00|12783.9|12782.4|12782|12781.1|12784.3|12782.8|12781.2|12780|194
1705025700000|2024-01-12 02:15:00|12782.3|12781.4|12781.3|12779.8|12783.8|12782.9|12781|12779.5|183
1705026000000|2024-01-12 02:20:00|12781.2|12779.7|12780.6|12779.1|12782.5|12781|12778.9|12777.4|147
1705026300000|2024-01-12 02:25:00|12780.7|12779.2|12780.9|12780|12781.8|12780.9|12779|12777.5|170
1705026600000|2024-01-12 02:30:00|12780.8|12779.9|12779.7|12778.2|12781.8|12780.3|12779|12777.5|173
1705026900000|2024-01-12 02:35:00|12779.8|12778.3|12777.2|12775.7|12780.2|12778.7|12775.9|12774.4|171
1705027200000|2024-01-12 02:40:00|12777.1|12775.6|12777.9|12776.4|12778.1|12776.6|12776.2|12774.7|161
1705027500000|2024-01-12 02:45:00|12777.8|12776.3|12779|12777.5|12779.7|12778.2|12777.8|12776.3|171
1705027800000|2024-01-12 02:50:00|12778.9|12777.4|12779.4|12777.9|12781.3|12779.8|12778.9|12777.4|174
1705028100000|2024-01-12 02:55:00|12779.6|12778.1|12777.3|12775.8|12779.6|12778.1|12776.8|12775.3|193
1705028400000|2024-01-12 03:00:00|12777.4|12775.9|12778.3|12777.4|12778.7|12777.8|12777.2|12775.7|170
1705028700000|2024-01-12 03:05:00|12778.4|12777.5|12781.4|12779.9|12782.2|12781.1|12777|12775.9|181
1705029000000|2024-01-12 03:10:00|12781.2|12779.7|12780.4|12779.5|12781.4|12779.9|12779.4|12777.9|160
1705029300000|2024-01-12 03:15:00|12780.5|12779|12779.8|12778.3|12780.7|12779.2|12779.2|12777.7|136
1705029600000|2024-01-12 03:20:00|12779.7|12778.2|12780|12778.5|12781.1|12779.8|12778.6|12777.1|158
1705029900000|2024-01-12 03:25:00|12780.3|12778.8|12779.7|12778.8|12781.2|12780|12779.1|12778.2|118
1705030200000|2024-01-12 03:30:00|12779.3|12778.4|12779.1|12778.2|12780.3|12778.8|12778|12777.1|137
1705030500000|2024-01-12 03:35:00|12779|12778.1|12775.7|12774.8|12779|12778.1|12775|12773.7|125
1705030800000|2024-01-12 03:40:00|12775.6|12774.7|12777.1|12776.2|12777.1|12776.2|12774.9|12773.7|141
1705031100000|2024-01-12 03:45:00|12777.5|12776.6|12776.9|12775.4|12779.2|12777.7|12776.9|12775.4|131
1705031400000|2024-01-12 03:50:00|12777|12775.5|12777.9|12777|12778.4|12777.1|12776.6|12775.1|118
1705031700000|2024-01-12 03:55:00|12777.8|12776.9|12777.1|12775.6|12777.8|12776.9|12776.2|12775.3|67
1705032000000|2024-01-12 04:00:00|12776.8|12775.3|12772.6|12771.1|12776.9|12775.7|12772.5|12771|167
1705032300000|2024-01-12 04:05:00|12772.5|12771|12773.4|12771.9|12774.6|12773.2|12772.5|12771|126
1705032600000|2024-01-12 04:10:00|12773.3|12771.8|12772.5|12771.6|12773.8|12772.9|12772.1|12771.2|160
1705032900000|2024-01-12 04:15:00|12772.6|12771.7|12772.2|12770.7|12773.5|12772|12771.6|12770.1|194
1705033200000|2024-01-12 04:20:00|12772.3|12770.8|12773.5|12772|12773.6|12772.1|12771.6|12770.1|129
1705033500000|2024-01-12 04:25:00|12773.6|12772.1|12773.4|12771.9|12774.4|12772.9|12772.9|12771.7|130
1705033800000|2024-01-12 04:30:00|12773.5|12772|12773.2|12771.7|12774.5|12773.4|12773|12771.7|75
1705034100000|2024-01-12 04:35:00|12772.9|12771.4|12773.1|12772.2|12773.9|12772.4|12772.1|12770.6|134
1705034400000|2024-01-12 04:40:00|12773.7|12772.8|12774.1|12772.6|12775.1|12773.6|12773.2|12771.7|153
1705034700000|2024-01-12 04:45:00|12774|12772.5|12772|12770.5|12774.5|12773|12771.4|12770|179
1705035000000|2024-01-12 04:50:00|12772.2|12770.7|12772.9|12772|12773.8|12772.3|12772.1|12770.6|114
1705035300000|2024-01-12 04:55:00|12773|12772.1|12772.9|12772|12776.1|12774.6|12772.7|12771.6|88
1705035600000|2024-01-12 05:00:00|12773|12772.1|12774|12773.1|12774.8|12773.9|12772.7|12771.8|84
1705035900000|2024-01-12 05:05:00|12773.9|12773|12776.3|12775.4|12777|12776.1|12773.9|12773|129
1705036200000|2024-01-12 05:10:00|12776.4|12775.5|12775.3|12774.4|12776.9|12776|12774.7|12773.3|199
1705036500000|2024-01-12 05:15:00|12775.4|12774.5|12775.9|12775|12777.1|12776.2|12775.2|12774.3|146
1705036800000|2024-01-12 05:20:00|12775.8|12774.9|12775.9|12774.4|12777.4|12775.9|12774.9|12773.4|185
1705037100000|2024-01-12 05:25:00|12776|12774.5|12773.2|12771.7|12776.7|12775.2|12773.2|12771.7|206
1705037400000|2024-01-12 05:30:00|12773.1|12771.6|12771.2|12769.7|12773.1|12772|12770.9|12769.7|194
1705037700000|2024-01-12 05:35:00|12771.7|12770.2|12774.1|12773.2|12774.5|12773.3|12771.2|12770.2|124
1705038000000|2024-01-12 05:40:00|12774|12773.1|12772.5|12771.6|12774|12773.1|12771.6|12770.7|144
1705038300000|2024-01-12 05:45:00|12772.6|12771.7|12769|12768.1|12772.6|12771.7|12768.8|12767.9|137
1705038600000|2024-01-12 05:50:00|12768.9|12768|12771.9|12771|12772.2|12771.3|12768.8|12767.9|121
1705038900000|2024-01-12 05:55:00|12772.2|12771.3|12773.6|12772.1|12775|12774.1|12772.1|12771.2|114
1705039200000|2024-01-12 06:00:00|12774.2|12772.7|12775.3|12773.8|12775.5|12774|12772.4|12770.9|191
1705039500000|2024-01-12 06:05:00|12774.7|12773.2|12775.1|12774.2|12775.8|12774.9|12773.8|12772.9|94
1705039800000|2024-01-12 06:10:00|12775.2|12774.3|12777.4|12775.9|12778.8|12777.8|12775.2|12774.3|148
1705040100000|2024-01-12 06:15:00|12777.3|12775.8|12776.3|12774.8|12778|12776.5|12776.2|12774.7|104
1705040400000|2024-01-12 06:20:00|12776.4|12774.9|12777|12775.5|12777.6|12776.1|12775.3|12773.8|125
1705040700000|2024-01-12 06:25:00|12776.9|12775.4|12776|12774.5|12777.7|12776.3|12776|12774.5|115
1705041000000|2024-01-12 06:30:00|12775.9|12774.4|12773.1|12771.6|12776.2|12774.7|12772.9|12771.4|155
1705041300000|2024-01-12 06:35:00|12773.2|12771.7|12772.2|12770.7|12773.6|12772.1|12771.5|12770|131
1705041600000|2024-01-12 06:40:00|12772.1|12770.6|12772|12770.5|12773.3|12771.8|12771.9|12770.4|113
1705041900000|2024-01-12 06:45:00|12772.1|12770.6|12773.5|12772|12775.1|12773.6|12771.9|12770.4|131
1705042200000|2024-01-12 06:50:00|12773.3|12771.8|12776|12774.5|12776.2|12774.7|12773|12771.6|147
1705042500000|2024-01-12 06:55:00|12776.3|12774.8|12776.1|12768.1|12778.9|12777.4|12772.1|12768.1|221
1705042800000|2024-01-12 07:00:00|12775|12769|12766.2|12764.7|12780.1|12776.2|12765.9|12764.4|485
1705043100000|2024-01-12 07:05:00|12766.3|12764.8|12764.3|12762.8|12769.2|12767.7|12763.9|12762.4|246
1705043400000|2024-01-12 07:10:00|12764.4|12762.9|12765.3|12763.8|12767.3|12765.8|12764.2|12762.7|200
1705043700000|2024-01-12 07:15:00|12765.2|12763.7|12769.3|12768.4|12769.4|12768.4|12764.3|12762.8|175
1705044000000|2024-01-12 07:20:00|12769.7|12768.8|12767.6|12766.7|12771|12769.5|12767.4|12765.9|144
1705044300000|2024-01-12 07:25:00|12767.7|12766.8|12767.8|12766.9|12768.6|12767.7|12765.2|12764|194
1705044600000|2024-01-12 07:30:00|12767.9|12767|12759.5|12758|12768.1|12767.2|12757.6|12756.1|347
1705044900000|2024-01-12 07:35:00|12759.8|12758.3|12756.5|12755.6|12760.5|12759|12755.2|12753.7|349
1705045200000|2024-01-12 07:40:00|12756.6|12755.7|12760.9|12759.4|12761.7|12760.8|12756|12755.1|283
1705045500000|2024-01-12 07:45:00|12761|12759.5|12758|12757.1|12762.4|12760.9|12754.8|12753.5|272
1705045800000|2024-01-12 07:50:00|12757.8|12756.9|12761.8|12760.9|12763.9|12763|12757.8|12756.9|228
1705046100000|2024-01-12 07:55:00|12761.9|12761|12756.8|12755.3|12763|12762.1|12755.9|12754.4|323
1705046400000|2024-01-12 08:00:00|12756.3|12754.8|12761.8|12760.9|12762.8|12761.9|12754.1|12752.6|455
1705046700000|2024-01-12 08:05:00|12761.9|12761|12768.3|12767.4|12770.5|12769.6|12761.8|12760.9|393
1705047000000|2024-01-12 08:10:00|12768.4|12767.5|12771|12770.1|12772.6|12771.1|12765.3|12764.4|401
1705047300000|2024-01-12 08:15:00|12770.9|12770|12768.4|12766.9|12772.2|12771.3|12766.8|12765.3|344
1705047600000|2024-01-12 08:20:00|12768.5|12767|12776.3|12775.4|12776.5|12775.6|12767.8|12766.3|348
1705047900000|2024-01-12 08:25:00|12776.2|12775.3|12777.4|12776.5|12779.8|12778.9|12776.1|12775|356
1705048200000|2024-01-12 08:30:00|12777.3|12776.4|12778.5|12777|12779.1|12777.6|12773.9|12772.9|309
1705048500000|2024-01-12 08:35:00|12778.6|12777.1|12772.1|12770.6|12780|12778.5|12770|12768.5|363
1705048800000|2024-01-12 08:40:00|12772.4|12771.5|12765.5|12764.6|12772.7|12771.5|12763.4|12762.5|335
1705049100000|2024-01-12 08:45:00|12764.9|12764|12762.6|12761.1|12766.7|12765.3|12762.6|12761.1|273
1705049400000|2024-01-12 08:50:00|12762.3|12760.8|12767.4|12765.9|12769.2|12768.1|12761.5|12760|281
1705049700000|2024-01-12 08:55:00|12767.6|12766.1|12768.5|12767|12772.2|12770.9|12767|12765.5|251
1705050000000|2024-01-12 09:00:00|12768.4|12766.9|12768.5|12767|12771.9|12770.6|12767.8|12766.6|339
1705050300000|2024-01-12 09:05:00|12768.4|12766.9|12775.1|12774.2|12775.5|12774.6|12767.4|12765.9|272
1705050600000|2024-01-12 09:10:00|12775.3|12774.4|12772.5|12771.6|12775.9|12775|12772.3|12770.9|230
1705050900000|2024-01-12 09:15:00|12772.6|12771.7|12768.7|12767.8|12773.9|12772.6|12768.7|12767.2|212
1705051200000|2024-01-12 09:20:00|12768.6|12767.7|12765.8|12764.3|12770.7|12769.8|12765.3|12764.3|188
1705051500000|2024-01-12 09:25:00|12765.6|12764.1|12765.6|12764.7|12767.5|12766.6|12763.4|12761.9|212
1705051800000|2024-01-12 09:30:00|12765.1|12764.2|12759.9|12758.4|12765.4|12764.5|12759.6|12758.1|266
1705052100000|2024-01-12 09:35:00|12760|12758.5|12762.1|12760.6|12763.4|12761.9|12758.4|12756.9|294
1705052400000|2024-01-12 09:40:00|12762.2|12760.7|12759.4|12758.5|12762.3|12761.4|12759.3|12758.4|235
1705052700000|2024-01-12 09:45:00|12759.3|12757.9|12756.5|12755.6|12759.6|12758.7|12754.6|12753.7|366
1705053000000|2024-01-12 09:50:00|12756.4|12755.5|12751.6|12750.7|12756.8|12755.9|12750.6|12749.1|255
1705053300000|2024-01-12 09:55:00|12751.5|12750.6|12753.1|12751.6|12754.7|12753.2|12750.9|12750|270
1705053600000|2024-01-12 10:00:00|12752.9|12751.4|12750.9|12750|12754.9|12754|12749.7|12748.8|290
1705053900000|2024-01-12 10:05:00|12751.2|12750.3|12751.5|12750.6|12752.6|12751.7|12747.6|12746.4|319
1705054200000|2024-01-12 10:10:00|12751.6|12750.7|12751.3|12750.4|12752.3|12751.4|12749.3|12748.4|150
1705054500000|2024-01-12 10:15:00|12751.5|12750.6|12749.5|12748|12751.5|12750.6|12747.9|12747|146
1705054800000|2024-01-12 10:20:00|12749.4|12747.9|12753.3|12751.8|12753.3|12751.8|12749.3|12747.8|277
1705055100000|2024-01-12 10:25:00|12753.2|12751.7|12754.2|12753.3|12755.2|12753.7|12752.6|12751.1|210
1705055400000|2024-01-12 10:30:00|12754.1|12753.2|12753.9|12753|12755.3|12754.4|12751.6|12750.7|218
1705055700000|2024-01-12 10:35:00|12754|12753.1|12753.8|12752.3|12754.2|12753.2|12751.8|12750.7|160
1705056000000|2024-01-12 10:40:00|12753.9|12752.4|12755.2|12753.7|12757.7|12756.7|12753.9|12752.4|242
1705056300000|2024-01-12 10:45:00|12755.1|12753.6|12754.2|12752.7|12755.8|12754.9|12753.5|12752.4|221
1705056600000|2024-01-12 10:50:00|12754.3|12752.8|12754|12753.1|12755|12753.6|12751.6|12750.7|224
1705056900000|2024-01-12 10:55:00|12753.9|12753|12755.3|12754.4|12757.3|12756.4|12753.6|12752.4|225
1705057200000|2024-01-12 11:00:00|12755.5|12754.6|12756|12754.5|12758.8|12757.9|12754.5|12753.6|188
1705057500000|2024-01-12 11:05:00|12755.9|12754.4|12751.7|12750.8|12756.8|12755.6|12751|12750.1|190
1705057800000|2024-01-12 11:10:00|12752.3|12751.4|12752.2|12750.7|12754.2|12753.1|12751.1|12749.8|245
1705058100000|2024-01-12 11:15:00|12752.1|12750.6|12754.3|12752.8|12754.6|12753.5|12751.7|12750.3|173
1705058400000|2024-01-12 11:20:00|12754.2|12752.7|12747.3|12745.8|12754.4|12752.9|12747.3|12745.8|190
1705058700000|2024-01-12 11:25:00|12747.4|12746.5|12742.7|12741.2|12747.4|12746.5|12741.4|12740.5|318
1705059000000|2024-01-12 11:30:00|12742.4|12740.9|12741.5|12740|12743.1|12742|12738.1|12736.6|211
1705059300000|2024-01-12 11:35:00|12741.4|12739.9|12737.1|12735.6|12742.4|12740.9|12734.9|12733.7|164
1705059600000|2024-01-12 11:40:00|12736.3|12735.4|12731.8|12730.9|12738.1|12737.2|12730.5|12729.6|257
1705059900000|2024-01-12 11:45:00|12731.9|12731|12727|12725.5|12732.7|12731.8|12725.9|12724.4|270
1705060200000|2024-01-12 11:50:00|12726.8|12725.3|12728.1|12726.6|12731.4|12729.9|12725.7|12724.8|315
1705060500000|2024-01-12 11:55:00|12727.9|12726.4|12725.9|12725|12731.5|12730|12725.8|12724.9|221
1705060800000|2024-01-12 12:00:00|12726|12725.1|12727.8|12726.9|12731|12730.1|12724.6|12723.7|346
1705061100000|2024-01-12 12:05:00|12727.6|12726.7|12721.9|12721|12728.7|12727.4|12721.5|12720.6|289
1705061400000|2024-01-12 12:10:00|12722|12721.1|12725|12724.1|12726.4|12725.5|12720.1|12719.2|239
1705061700000|2024-01-12 12:15:00|12724.6|12723.7|12723|12722.1|12725.6|12724.1|12720.9|12719.8|249
1705062000000|2024-01-12 12:20:00|12722.8|12721.9|12729.7|12728.8|12731|12730.1|12721.1|12720.2|248
1705062300000|2024-01-12 12:25:00|12729.6|12728.7|12729.1|12728.2|12731.7|12730.2|12728.6|12727.7|233
1705062600000|2024-01-12 12:30:00|12729.2|12728.3|12728|12727.1|12730.9|12730|12726.5|12725.5|299
1705062900000|2024-01-12 12:35:00|12728.1|12727.2|12729.2|12727.7|12729.4|12728.4|12725.9|12725|216
1705063200000|2024-01-12 12:40:00|12729|12727.5|12729.6|12728.1|12729.6|12728.1|12725.3|12723.8|230
1705063500000|2024-01-12 12:45:00|12729.5|12728|12729.5|12728|12731.5|12730.2|12725.3|12723.8|250
1705063800000|2024-01-12 12:50:00|12729.6|12728.1|12729.5|12728|12730.8|12729.3|12726.5|12725|186
1705064100000|2024-01-12 12:55:00|12729.1|12727.6|12728.4|12726.9|12729.6|12728.7|12726.8|12725.3|250
1705064400000|2024-01-12 13:00:00|12728.3|12726.8|12731.3|12729.8|12732.7|12731.2|12726.1|12724.6|489
1705064700000|2024-01-12 13:05:00|12731.4|12729.9|12731.3|12730.4|12733.1|12731.6|12729.3|12728.4|410
1705065000000|2024-01-12 13:10:00|12731.2|12730.3|12733.7|12732.8|12734.6|12733.1|12729.6|12728.4|310
1705065300000|2024-01-12 13:15:00|12733.9|12733|12736.2|12734.7|12737.6|12736.3|12732.4|12731.5|458
1705065600000|2024-01-12 13:20:00|12736.3|12734.8|12735.4|12734.5|12738.4|12737.3|12733.6|12732.7|515
1705065900000|2024-01-12 13:25:00|12735.6|12734.7|12743.5|12735.4|12744|12739.4|12734.9|12734|450
1705066200000|2024-01-12 13:30:00|12742.4|12736.1|12753.9|12752.4|12765.3|12762.6|12742.4|12736.1|1438
1705066500000|2024-01-12 13:35:00|12753.3|12751.8|12764.8|12763.9|12769.3|12767.8|12748.7|12747.2|1284
1705066800000|2024-01-12 13:40:00|12764.5|12763.6|12753.6|12752.1|12764.5|12763.6|12750.9|12750|1218
1705067100000|2024-01-12 13:45:00|12753.7|12752.2|12743.2|12741.7|12754.5|12753|12741.3|12740.2|941
1705067400000|2024-01-12 13:50:00|12743.3|12741.8|12753.1|12751.6|12754.2|12752.7|12741.8|12740.3|898
1705067700000|2024-01-12 13:55:00|12753.3|12751.8|12755.8|12754.9|12757.1|12755.8|12746.5|12745|864
1705068000000|2024-01-12 14:00:00|12755.9|12755|12760.2|12759.3|12764.1|12762.8|12753.8|12752.6|967
1705068300000|2024-01-12 14:05:00|12760.4|12759.5|12751.1|12750.2|12761.9|12761|12750.6|12749.7|686
1705068600000|2024-01-12 14:10:00|12751|12750.1|12753.2|12752.3|12754.8|12753.9|12748|12747.1|614
1705068900000|2024-01-12 14:15:00|12753|12752.1|12758.4|12756.9|12760.1|12758.6|12753|12751.5|697
1705069200000|2024-01-12 14:20:00|12758.3|12756.8|12764.7|12763.2|12765.7|12764.8|12758|12756.5|551
1705069500000|2024-01-12 14:25:00|12764.8|12763.3|12767.5|12766|12767.7|12766.8|12762|12761.1|640
1705069800000|2024-01-12 14:30:00|12768.1|12766.6|12771.9|12770.4|12775.1|12774|12767.9|12766.4|756
1705070100000|2024-01-12 14:35:00|12772|12770.5|12776.4|12775.5|12780.5|12779.1|12770.6|12769.5|748
1705070400000|2024-01-12 14:40:00|12775.9|12775|12777.9|12777|12780.5|12779.6|12774.1|12772.6|675
1705070700000|2024-01-12 14:45:00|12778.1|12777.2|12776.4|12774.9|12782.1|12780.7|12776.1|12774.6|731
1705071000000|2024-01-12 14:50:00|12776.5|12775|12770.2|12768.7|12776.5|12775|12768.5|12767.6|564
1705071300000|2024-01-12 14:55:00|12769.7|12768.2|12769.5|12768|12773.6|12772.7|12767.8|12766.4|762
1705071600000|2024-01-12 15:00:00|12770|12768.5|12776.6|12775.1|12778.9|12778|12765.1|12763.7|795
1705071900000|2024-01-12 15:05:00|12776.8|12775.3|12783.9|12783|12786.3|12785.4|12775.8|12774.9|722
1705072200000|2024-01-12 15:10:00|12783.7|12782.8|12780|12779.1|12784.7|12783.8|12777.8|12776.4|727
1705072500000|2024-01-12 15:15:00|12780.5|12779.6|12774.8|12773.9|12784.7|12783.8|12774.1|12773.2|668
1705072800000|2024-01-12 15:20:00|12774.9|12774|12784.9|12784|12785|12784.1|12774.6|12773.7|608
1705073100000|2024-01-12 15:25:00|12784.7|12783.8|12776.9|12776|12786.4|12785.3|12774.6|12773.7|573
1705073400000|2024-01-12 15:30:00|12777.1|12776.2|12780.7|12779.8|12781.3|12780.4|12776|12775.1|495
1705073700000|2024-01-12 15:35:00|12780.8|12779.9|12770.3|12769.4|12781.6|12780.7|12769.6|12768.7|553
1705074000000|2024-01-12 15:40:00|12770.5|12769.6|12770.2|12769.3|12773.8|12772.9|12766.8|12765.9|644
1705074300000|2024-01-12 15:45:00|12770.3|12769.4|12763.3|12761.8|12773|12772.1|12762.9|12761.6|749
1705074600000|2024-01-12 15:50:00|12763.5|12762.6|12762.2|12761.3|12764.1|12763.2|12758.6|12757.5|540
1705074900000|2024-01-12 15:55:00|12762.1|12761.2|12762|12761.1|12765|12764.1|12760.1|12759.2|533
1705075200000|2024-01-12 16:00:00|12762.1|12761.2|12766.3|12765.4|12769.4|12768.5|12761.2|12760.3|519
1705075500000|2024-01-12 16:05:00|12766.2|12765.3|12764.1|12762.6|12768.4|12767.5|12761.3|12760.1|505
1705075800000|2024-01-12 16:10:00|12763.6|12762.1|12758.6|12757.7|12765.1|12764.1|12756.4|12755.5|486
1705076100000|2024-01-12 16:15:00|12758.5|12757.6|12759.8|12758.9|12762.2|12761.3|12756.8|12755.9|532
1705076400000|2024-01-12 16:20:00|12759.7|12758.8|12757|12756.1|12760.4|12759|12754.6|12753.7|448
1705076700000|2024-01-12 16:25:00|12756.9|12756|12762.5|12761.6|12763|12761.7|12756.8|12755.9|462
1705077000000|2024-01-12 16:30:00|12762.3|12761.4|12761.2|12760.3|12764.1|12763.2|12758.8|12757.9|426
1705077300000|2024-01-12 16:35:00|12761|12760.1|12750.6|12749.7|12761.8|12760.9|12748.3|12746.8|614
1705077600000|2024-01-12 16:40:00|12750.7|12749.8|12748.3|12747.4|12751.2|12750.3|12747.2|12746.3|482
1705077900000|2024-01-12 16:45:00|12748.1|12747.2|12744.4|12743.5|12748.9|12748|12743.8|12742.9|439
1705078200000|2024-01-12 16:50:00|12744.3|12743.4|12748.3|12747.4|12748.4|12747.5|12743.1|12742.2|453
1705078500000|2024-01-12 16:55:00|12748.2|12747.3|12744.3|12743.4|12748.3|12747.4|12744.2|12743.2|439
1705078800000|2024-01-12 17:00:00|12744.1|12743.2|12738.5|12737|12745.1|12744.2|12737.5|12736.2|490
1705079100000|2024-01-12 17:05:00|12737.6|12736.1|12734.7|12733.2|12737.7|12736.2|12733.1|12731.9|385
1705079400000|2024-01-12 17:10:00|12735.1|12733.6|12738.7|12737.2|12739.5|12738.6|12735.1|12733.6|459
1705079700000|2024-01-12 17:15:00|12738.9|12737.4|12739.2|12738.3|12741.6|12740.5|12736.3|12735.3|404
1705080000000|2024-01-12 17:20:00|12739.1|12738.2|12739.2|12738.3|12742.9|12742|12737.9|12737|387
1705080300000|2024-01-12 17:25:00|12739.1|12738.2|12741.7|12740.8|12742.1|12741.2|12736.2|12735.3|321
1705080600000|2024-01-12 17:30:00|12741.4|12740.5|12740.3|12739.4|12741.7|12740.7|12738|12736.5|294
1705080900000|2024-01-12 17:35:00|12740.2|12739.3|12740.4|12739.5|12741.4|12740.5|12736.3|12735.4|366
1705081200000|2024-01-12 17:40:00|12740.3|12739.4|12743.5|12742.6|12743.6|12742.7|12738.2|12737.3|275
1705081500000|2024-01-12 17:45:00|12743.4|12742.5|12738.9|12737.4|12743.5|12742.6|12736.8|12735.3|268
1705081800000|2024-01-12 17:50:00|12738.5|12737|12741.2|12740.3|12744.1|12743.2|12737.7|12736.2|261
1705082100000|2024-01-12 17:55:00|12741.4|12740.5|12740.4|12738.9|12741.9|12740.5|12739.1|12737.6|235
1705082400000|2024-01-12 18:00:00|12740|12739.1|12743.2|12742.3|12743.3|12742.4|12735.8|12734.9|290
1705082700000|2024-01-12 18:05:00|12743.1|12742.2|12743|12741.5|12745.8|12744.3|12742.8|12741.3|222
1705083000000|2024-01-12 18:10:00|12742.9|12741.4|12745.3|12744.4|12746.4|12745.1|12742.9|12741.4|210
1705083300000|2024-01-12 18:15:00|12745.2|12744.3|12744.7|12743.8|12747.1|12746.2|12744|12743.1|232
1705083600000|2024-01-12 18:20:00|12744.8|12743.9|12746.4|12745.5|12748.8|12747.9|12744.1|12743.2|250
1705083900000|2024-01-12 18:25:00|12746.9|12746|12748.1|12747.2|12748.8|12747.9|12746.5|12745.6|215
1705084200000|2024-01-12 18:30:00|12748.2|12747.3|12746|12745.1|12750.3|12749.4|12744.6|12743.7|239
1705084500000|2024-01-12 18:35:00|12745.8|12744.9|12746.3|12745.4|12748.7|12747.8|12743.7|12742.8|208
1705084800000|2024-01-12 18:40:00|12746.2|12745.3|12744.3|12743.4|12746.7|12745.8|12744.1|12743.2|174
1705085100000|2024-01-12 18:45:00|12744.4|12743.5|12748|12747.1|12748|12747.1|12743.2|12742.2|220
1705085400000|2024-01-12 18:50:00|12748.1|12747.2|12747.3|12746.4|12749.8|12748.9|12747.2|12746.3|220
1705085700000|2024-01-12 18:55:00|12747.4|12746.5|12749.4|12748.5|12750.3|12749.4|12747.3|12746.4|179
1705086000000|2024-01-12 19:00:00|12749.3|12748.4|12751.2|12750.3|12751.2|12750.3|12749.2|12748.3|131
1705086300000|2024-01-12 19:05:00|12751.4|12750.5|12752.2|12751.3|12753.9|12753|12750.2|12749.3|188
1705086600000|2024-01-12 19:10:00|12752.1|12751.2|12755.3|12754.4|12756.9|12756|12751.2|12750|238
1705086900000|2024-01-12 19:15:00|12755.2|12754.3|12753.1|12752.2|12755.7|12754.8|12752.5|12751.6|228
1705087200000|2024-01-12 19:20:00|12752.8|12751.9|12753.6|12752.1|12753.8|12752.3|12750.3|12748.8|269
1705087500000|2024-01-12 19:25:00|12753.7|12752.2|12753.6|12752.7|12755|12754.1|12752.7|12751.2|226
1705087800000|2024-01-12 19:30:00|12753.4|12752.5|12751.8|12750.9|12754.9|12754|12751.3|12750.4|296
1705088100000|2024-01-12 19:35:00|12751.7|12750.8|12750.2|12749.3|12751.9|12751|12749.1|12748.2|181
1705088400000|2024-01-12 19:40:00|12750.3|12749.4|12746.7|12745.2|12751|12750.1|12746.2|12744.7|277
1705088700000|2024-01-12 19:45:00|12746.8|12745.3|12750.1|12749.2|12750.2|12749.3|12745|12743.8|176
1705089000000|2024-01-12 19:50:00|12750.2|12749.3|12749.3|12748.4|12751.8|12750.9|12749.1|12748.2|183
1705089300000|2024-01-12 19:55:00|12749.2|12748.3|12748|12747.1|12749.3|12748.4|12745.9|12745|161
1705089600000|2024-01-12 20:00:00|12747.9|12747|12748.5|12747.6|12749.3|12748.4|12746.4|12745.5|244
1705089900000|2024-01-12 20:05:00|12748.4|12747.5|12747.9|12747|12750.1|12749.2|12747.8|12746.9|206
1705090200000|2024-01-12 20:10:00|12747.8|12746.9|12748.1|12747.2|12748.6|12747.7|12746.8|12745.9|128
1705090500000|2024-01-12 20:15:00|12748|12747.1|12746.7|12745.8|12749.1|12748.2|12745.9|12745|260
1705090800000|2024-01-12 20:20:00|12746.6|12745.7|12744.8|12743.9|12748|12747|12743.1|12742.2|255
1705091100000|2024-01-12 20:25:00|12744.9|12744|12746.9|12746|12747.9|12747|12744.7|12743.8|161
1705091400000|2024-01-12 20:30:00|12746.8|12745.9|12748|12746.5|12748.2|12747.3|12745.8|12744.9|198
1705091700000|2024-01-12 20:35:00|12747.8|12746.3|12747.8|12746.9|12749|12748|12746.6|12745.7|150
1705092000000|2024-01-12 20:40:00|12747.6|12746.7|12746.9|12746|12747.9|12747|12745.7|12744.8|196
1705092300000|2024-01-12 20:45:00|12747|12746.1|12747.1|12746.2|12748.1|12747.2|12746.5|12745.6|165
1705092600000|2024-01-12 20:50:00|12747.2|12746.3|12746.3|12744.8|12747.2|12746.3|12744.9|12744|226
1705092900000|2024-01-12 20:55:00|12746.1|12744.6|12745.1|12744.2|12746.3|12744.9|12743.8|12742.5|219
1705093200000|2024-01-12 21:00:00|12745.4|12743.9|12746.8|12745.3|12747.4|12745.9|12744.5|12743|96
1705093500000|2024-01-12 21:05:00|12746.6|12745.1|12747.5|12746|12748.6|12747.1|12746.3|12744.8|103
1705093800000|2024-01-12 21:10:00|12747.6|12746.1|12747.4|12745.9|12748.9|12747.4|12747.3|12745.8|120
1705094100000|2024-01-12 21:15:00|12747.5|12746|12749|12748.1|12749.3|12748.2|12747|12745.5|91
1705094400000|2024-01-12 21:20:00|12749.1|12748.2|12747.4|12745.9|12749.1|12748.2|12747.4|12745.9|54
1705094700000|2024-01-12 21:25:00|12747.3|12745.8|12746.5|12745|12747.7|12746.3|12745.3|12743.8|118
1705095000000|2024-01-12 21:30:00|12747.2|12745.7|12745.4|12743.9|12747.5|12746|12745.4|12743.9|163
1705095300000|2024-01-12 21:35:00|12745.5|12744|12747.5|12746|12747.9|12746.2|12745.2|12743.7|175
1705095600000|2024-01-12 21:40:00|12747.4|12745.9|12749.7|12747.1|12749.9|12747.6|12747.4|12745.7|286
1705095900000|2024-01-12 21:45:00|12749.2|12747.2|12751.3|12748.3|12752.3|12749.4|12749|12746.4|406
1705096200000|2024-01-12 21:50:00|12751.2|12748.2|12751.7|12748.1|12753.3|12750.2|12749.8|12746.9|558
1705096500000|2024-01-12 21:55:00|12752|12747.5|12757.1|12749.3|12759.3|12751.6|12751.4|12743.8|1153
1705269600000|2024-01-14 22:00:00|12751|12739.1|12749.5|12737.6|12753.9|12742|12749.4|12737.5|27
1705269900000|2024-01-14 22:05:00|12749.6|12737.7|12750.8|12738.9|12751.7|12739.8|12748.9|12737|94
1705270200000|2024-01-14 22:10:00|12751|12739.1|12750.5|12738.6|12751.1|12739.2|12748.6|12736.7|72
1705270500000|2024-01-14 22:15:00|12750.6|12738.7|12752.6|12740.7|12753.7|12741.8|12750.3|12738.4|109
1705270800000|2024-01-14 22:20:00|12750.7|12738.8|12753.9|12742|12755.9|12744|12750.7|12738.8|77
1705271100000|2024-01-14 22:25:00|12754|12742.1|12751.6|12739.7|12757.1|12745.2|12751.6|12739.7|88
1705271400000|2024-01-14 22:30:00|12752|12740.1|12754.7|12742.8|12755.1|12743.8|12752|12740.1|78
1705271700000|2024-01-14 22:35:00|12755.1|12743.2|12754|12742.1|12755.4|12745.5|12752.2|12740.3|46
1705272000000|2024-01-14 22:40:00|12753.7|12741.8|12752.6|12740.7|12755.5|12744.8|12752.5|12740.6|72
1705272300000|2024-01-14 22:45:00|12752.7|12740.8|12756.7|12744.8|12756.8|12745.7|12752.5|12740.6|91
1705272600000|2024-01-14 22:50:00|12756.6|12744.7|12756.4|12744.5|12757.2|12745.3|12755.5|12743.6|66
1705272900000|2024-01-14 22:55:00|12756.2|12744.3|12752.7|12740.8|12756.8|12744.9|12751|12739.1|136
1705273200000|2024-01-14 23:00:00|12752.8|12740.9|12741.7|12736.5|12756|12744.1|12741.7|12735.9|240
1705273500000|2024-01-14 23:05:00|12741.3|12736.9|12740.2|12738.7|12741.4|12738.7|12738.9|12736.7|77
1705273800000|2024-01-14 23:10:00|12739.9|12738.4|12741|12739.5|12741.3|12739.8|12739.1|12737.6|90
1705274100000|2024-01-14 23:15:00|12741.1|12739.6|12738.6|12737.1|12741.1|12739.6|12737.9|12736.4|103
1705274400000|2024-01-14 23:20:00|12738.5|12737|12739.7|12738.2|12740.3|12738.8|12737.4|12735.9|91
1705274700000|2024-01-14 23:25:00|12739.6|12738.1|12739.5|12738|12740.1|12738.6|12738.5|12737|46
1705275000000|2024-01-14 23:30:00|12739.6|12738.1|12739.4|12737.9|12739.8|12738.3|12738.5|12737|96
1705275300000|2024-01-14 23:35:00|12739.2|12737.7|12738.6|12737.1|12740|12738.5|12737.6|12736.1|81
1705275600000|2024-01-14 23:40:00|12738.4|12736.9|12740.4|12738.9|12741|12739.5|12738.4|12736.9|75
1705275900000|2024-01-14 23:45:00|12739.9|12738.4|12738.3|12736.8|12739.9|12738.4|12737.5|12736|78
1705276200000|2024-01-14 23:50:00|12737.9|12736.4|12737.6|12736.1|12737.9|12736.4|12736.4|12735.1|62
1705276500000|2024-01-14 23:55:00|12737.7|12736.2|12736.5|12735|12737.7|12736.2|12735.9|12734.4|53
1705276800000|2024-01-15 00:00:00|12736.6|12735.1|12733.3|12731.8|12736.6|12735.1|12733.3|12731.8|157
1705277100000|2024-01-15 00:05:00|12733|12731.5|12732.5|12731|12733.4|12731.9|12730.7|12729.2|161
1705277400000|2024-01-15 00:10:00|12732.1|12730.6|12733.4|12731.9|12734.3|12732.8|12731.3|12730|168
1705277700000|2024-01-15 00:15:00|12733.3|12731.8|12732.5|12731|12733.9|12732.4|12729.3|12727.8|160
1705278000000|2024-01-15 00:20:00|12732.4|12730.9|12735.6|12734.1|12736.4|12734.9|12731.5|12730|163
1705278300000|2024-01-15 00:25:00|12735.5|12734|12733.2|12731.7|12735.6|12734.1|12732.9|12731.4|126
1705278600000|2024-01-15 00:30:00|12733.1|12731.6|12736.7|12735.2|12736.7|12735.2|12732.5|12731.3|155
1705278900000|2024-01-15 00:35:00|12736.2|12734.7|12735.4|12733.9|12738.3|12736.8|12735.1|12733.6|147
1705279200000|2024-01-15 00:40:00|12735.1|12733.6|12736.5|12735|12736.8|12735.3|12735.1|12733.6|168
1705279500000|2024-01-15 00:45:00|12736.5|12735|12736.7|12735.2|12738.9|12737.4|12736.5|12735|255
1705279800000|2024-01-15 00:50:00|12736.5|12735|12738.8|12737.3|12740.5|12739|12736.2|12734.7|411
1705280100000|2024-01-15 00:55:00|12738.6|12737.1|12739.8|12738.3|12739.9|12738.4|12737.4|12735.9|353
1705280400000|2024-01-15 01:00:00|12739.6|12738.1|12739.9|12738.4|12742.2|12740.7|12739|12737.5|354
1705280700000|2024-01-15 01:05:00|12740|12738.5|12740.7|12739.2|12741.7|12740.2|12738.4|12736.9|286
1705281000000|2024-01-15 01:10:00|12740.8|12739.3|12737.1|12735.6|12741|12739.5|12735.9|12734.4|214
1705281300000|2024-01-15 01:15:00|12737|12735.5|12734.9|12733.4|12737.6|12736.1|12734|12732.5|186
1705281600000|2024-01-15 01:20:00|12734.8|12733.3|12737.1|12735.6|12738.2|12736.7|12734.5|12733|381
1705281900000|2024-01-15 01:25:00|12737|12735.5|12734|12732.5|12738.3|12736.8|12733.9|12732.4|330
1705282200000|2024-01-15 01:30:00|12733.9|12732.4|12733.1|12731.6|12735.9|12734.4|12732.7|12731.2|370
1705282500000|2024-01-15 01:35:00|12733|12731.5|12736.9|12735.4|12737.3|12735.8|12732.7|12731.2|340
1705282800000|2024-01-15 01:40:00|12736.7|12735.2|12740.3|12738.8|12741.3|12739.8|12736.7|12735.2|284
1705283100000|2024-01-15 01:45:00|12740.2|12738.7|12739.4|12737.9|12740.3|12738.8|12738.4|12736.9|261
1705283400000|2024-01-15 01:50:00|12739.3|12737.8|12742.7|12741.2|12743|12741.5|12739|12737.5|327
1705283700000|2024-01-15 01:55:00|12742.6|12741.1|12742.8|12741.3|12745|12743.5|12741.8|12740.3|288
1705284000000|2024-01-15 02:00:00|12742.7|12741.2|12747|12745.5|12747|12745.5|12742.7|12741.2|275
1705284300000|2024-01-15 02:05:00|12747.1|12745.6|12748.3|12746.8|12749.2|12747.7|12746.5|12745|233
1705284600000|2024-01-15 02:10:00|12748.1|12746.6|12750.4|12748.9|12750.5|12749|12748.1|12746.6|152
1705284900000|2024-01-15 02:15:00|12750.5|12749|12754.2|12752.7|12754.3|12752.8|12750.3|12748.8|226
1705285200000|2024-01-15 02:20:00|12754|12752.5|12754.2|12752.7|12756.4|12754.9|12753.1|12751.6|264
1705285500000|2024-01-15 02:25:00|12754.3|12752.8|12756.3|12754.8|12756.3|12754.8|12753.9|12752.4|228
1705285800000|2024-01-15 02:30:00|12756.2|12754.7|12756.2|12754.7|12757.2|12755.7|12754.9|12753.4|248
1705286100000|2024-01-15 02:35:00|12756.3|12754.8|12759.1|12757.6|12759.6|12758.1|12756.1|12754.6|203
1705286400000|2024-01-15 02:40:00|12759|12757.5|12759.8|12758.3|12760|12758.5|12757.9|12756.4|206
1705286700000|2024-01-15 02:45:00|12760|12758.5|12759.9|12758.4|12762|12760.5|12759.2|12757.7|203
1705287000000|2024-01-15 02:50:00|12759.8|12758.3|12761.8|12760.3|12761.8|12760.3|12758.7|12757.2|260
1705287300000|2024-01-15 02:55:00|12761.9|12760.4|12762.7|12761.2|12764.3|12762.8|12761.8|12760.3|275
1705287600000|2024-01-15 03:00:00|12762.8|12761.3|12762.7|12761.2|12765.1|12763.6|12762.5|12761|298
1705287900000|2024-01-15 03:05:00|12762.6|12761.1|12762.3|12760.8|12763.2|12761.7|12761.7|12760.2|262
1705288200000|2024-01-15 03:10:00|12762.4|12760.9|12764.1|12762.6|12764.5|12763|12762.1|12760.6|243
1705288500000|2024-01-15 03:15:00|12763.9|12762.4|12764.6|12763.1|12764.7|12763.2|12763.1|12761.6|240
1705288800000|2024-01-15 03:20:00|12764.8|12763.3|12764.8|12763.3|12766.2|12764.7|12764.7|12763.2|216
1705289100000|2024-01-15 03:25:00|12764.7|12763.2|12762.5|12761|12765.4|12763.9|12762.4|12760.9|190
1705289400000|2024-01-15 03:30:00|12762.8|12761.3|12757.6|12756.1|12762.8|12761.3|12757.5|12756|152
1705289700000|2024-01-15 03:35:00|12757.5|12756|12760.1|12758.6|12760.1|12758.6|12757.3|12755.8|170
1705290000000|2024-01-15 03:40:00|12760.3|12758.8|12761.5|12760|12761.7|12760.2|12759.5|12758|189
1705290300000|2024-01-15 03:45:00|12761.6|12760.1|12761.4|12759.9|12762.6|12761.1|12761.3|12759.8|161
1705290600000|2024-01-15 03:50:00|12761.5|12760|12760.4|12758.9|12762.5|12761|12760.3|12758.8|185
1705290900000|2024-01-15 03:55:00|12760.5|12759|12759.3|12757.8|12761.1|12759.6|12759.2|12757.7|202
1705291200000|2024-01-15 04:00:00|12759.4|12757.9|12757.9|12756.4|12759.8|12758.3|12756.9|12755.4|218
1705291500000|2024-01-15 04:05:00|12758|12756.5|12756.7|12755.2|12758.3|12756.8|12755.7|12754.2|199
1705291800000|2024-01-15 04:10:00|12756.6|12755.1|12756.4|12754.9|12757.1|12755.6|12755.8|12754.3|180
1705292100000|2024-01-15 04:15:00|12756.5|12755|12754.5|12753|12757|12755.5|12754.5|12753|163
1705292400000|2024-01-15 04:20:00|12754.4|12752.9|12754.1|12752.6|12754.8|12753.3|12753.2|12751.7|172
1705292700000|2024-01-15 04:25:00|12753.8|12752.3|12752.5|12751|12754|12752.5|12752.3|12750.8|184
1705293000000|2024-01-15 04:30:00|12752.6|12751.1|12752.8|12751.3|12753.7|12752.2|12751.9|12750.4|201
1705293300000|2024-01-15 04:35:00|12752.9|12751.4|12753.9|12752.4|12754.2|12752.7|12752.5|12751|167
1705293600000|2024-01-15 04:40:00|12753.8|12752.3|12755.3|12753.8|12755.6|12754.1|12753.8|12752.3|148
1705293900000|2024-01-15 04:45:00|12755|12753.5|12755.5|12754|12756|12754.5|12755|12753.5|152
1705294200000|2024-01-15 04:50:00|12755.6|12754.1|12755.3|12753.8|12756.1|12754.6|12754.7|12753.2|154
1705294500000|2024-01-15 04:55:00|12755.2|12753.7|12755.8|12754.3|12756.1|12754.6|12755|12753.5|157
1705294800000|2024-01-15 05:00:00|12755.9|12754.4|12755.5|12754|12756|12754.5|12755.3|12753.8|161
1705295100000|2024-01-15 05:05:00|12755.6|12754.1|12755.6|12754.1|12755.7|12754.2|12754.7|12753.2|115
1705295400000|2024-01-15 05:10:00|12755.5|12754|12755.8|12754.3|12755.8|12754.3|12754.5|12753|122
1705295700000|2024-01-15 05:15:00|12755.7|12754.2|12755.5|12754|12756.4|12754.9|12755.4|12753.9|126
1705296000000|2024-01-15 05:20:00|12755.4|12753.9|12753.4|12751.9|12755.9|12754.4|12753.4|12751.9|152
1705296300000|2024-01-15 05:25:00|12753.6|12752.1|12755.1|12753.6|12755.5|12754|12753.6|12752.1|146
1705296600000|2024-01-15 05:30:00|12755.2|12753.7|12753.7|12752.2|12756.4|12754.9|12753.6|12752.1|221
1705296900000|2024-01-15 05:35:00|12753.8|12752.3|12754.1|12752.6|12754.9|12753.4|12753.7|12752.2|162
1705297200000|2024-01-15 05:40:00|12754.2|12752.7|12754.3|12752.8|12756.4|12754.9|12754.1|12752.6|183
1705297500000|2024-01-15 05:45:00|12754.4|12752.9|12756.7|12755.2|12756.7|12755.2|12754.4|12752.9|145
1705297800000|2024-01-15 05:50:00|12756.8|12755.3|12754.5|12753|12757|12755.5|12754.1|12752.6|154
1705298100000|2024-01-15 05:55:00|12754.1|12752.6|12753.6|12752.1|12754.6|12753.1|12753.4|12751.9|184
1705298400000|2024-01-15 06:00:00|12753.7|12752.2|12753.9|12752.4|12754.5|12753|12753|12751.5|222
1705298700000|2024-01-15 06:05:00|12753.8|12752.3|12753.6|12752.1|12753.8|12752.3|12751.7|12750.2|210
1705299000000|2024-01-15 06:10:00|12753.5|12752|12755.6|12754.1|12756.2|12754.7|12752.8|12751.3|224
1705299300000|2024-01-15 06:15:00|12755.7|12754.2|12757|12755.5|12757.2|12755.7|12755.7|12754.2|174
1705299600000|2024-01-15 06:20:00|12757.1|12755.6|12756.7|12755.2|12758|12756.5|12756.5|12755|258
1705299900000|2024-01-15 06:25:00|12756.9|12755.4|12756.2|12754.7|12757|12755.5|12754.8|12753.3|157
1705300200000|2024-01-15 06:30:00|12756.1|12754.6|12757|12755.5|12757.2|12755.7|12754.9|12753.4|254
1705300500000|2024-01-15 06:35:00|12757.1|12755.6|12758|12756.5|12758.3|12756.8|12756.9|12755.4|189
1705300800000|2024-01-15 06:40:00|12757.9|12756.4|12758.1|12756.6|12758.4|12756.9|12756.4|12754.9|253
1705301100000|2024-01-15 06:45:00|12758.2|12756.7|12759.7|12758.2|12759.7|12758.2|12757.9|12756.4|160
1705301400000|2024-01-15 06:50:00|12759.9|12758.4|12759.6|12758.1|12761|12759.5|12759.5|12758|182
1705301700000|2024-01-15 06:55:00|12759.5|12758|12756.6|12755.1|12759.6|12758.1|12755.8|12754.3|244
1705302000000|2024-01-15 07:00:00|12756.5|12755|12751.5|12750|12758.2|12756.7|12751.2|12749.7|435
1705302300000|2024-01-15 07:05:00|12751.6|12750.1|12754.3|12752.8|12755|12753.5|12751.4|12749.9|296
1705302600000|2024-01-15 07:10:00|12754.6|12753.1|12750.6|12749.1|12754.6|12753.1|12750.3|12748.8|225
1705302900000|2024-01-15 07:15:00|12750.5|12749|12746.7|12745.2|12750.5|12749|12745.8|12744.3|255
1705303200000|2024-01-15 07:20:00|12746.8|12745.3|12747.3|12745.8|12751|12749.5|12746.4|12744.9|312
1705303500000|2024-01-15 07:25:00|12747.4|12745.9|12746.6|12745.1|12748.2|12746.7|12744.6|12743.1|290
1705303800000|2024-01-15 07:30:00|12746.5|12745|12746.5|12745|12750.4|12748.9|12746.1|12744.6|375
1705304100000|2024-01-15 07:35:00|12746.4|12744.9|12745.5|12744|12746.7|12745.2|12743.5|12742|321
1705304400000|2024-01-15 07:40:00|12745.4|12743.9|12746.4|12744.9|12747.1|12745.6|12744.2|12742.7|312
1705304700000|2024-01-15 07:45:00|12746.3|12744.8|12745.7|12744.2|12748.1|12746.6|12744.2|12742.7|358
1705305000000|2024-01-15 07:50:00|12745.8|12744.3|12744.7|12743.2|12747.3|12745.8|12744.3|12742.8|365
1705305300000|2024-01-15 07:55:00|12744.8|12743.3|12744.4|12742.9|12745.6|12744.1|12742|12740.5|359
1705305600000|2024-01-15 08:00:00|12744.5|12743|12756.1|12754.6|12757.5|12756|12743.5|12742|497
1705305900000|2024-01-15 08:05:00|12755.9|12754.4|12757.6|12756.1|12760.1|12758.6|12754.1|12752.6|459
1705306200000|2024-01-15 08:10:00|12757.1|12755.6|12756.6|12755.1|12758.3|12756.8|12754.6|12753.1|454
1705306500000|2024-01-15 08:15:00|12756.7|12755.2|12756.2|12754.7|12756.9|12755.4|12753.3|12751.8|438
1705306800000|2024-01-15 08:20:00|12756.3|12754.8|12758.5|12757|12759.3|12757.8|12754.1|12752.6|400
1705307100000|2024-01-15 08:25:00|12758.3|12756.8|12758.2|12756.7|12759.6|12758.1|12755.6|12754.1|491
1705307400000|2024-01-15 08:30:00|12758.1|12756.6|12749.5|12748|12758.4|12756.9|12748.4|12746.9|449
1705307700000|2024-01-15 08:35:00|12749.4|12747.9|12751.1|12749.6|12751.6|12750.1|12746.5|12745|463
1705308000000|2024-01-15 08:40:00|12751|12749.5|12749|12747.5|12751|12749.5|12746.1|12744.6|366
1705308300000|2024-01-15 08:45:00|12748.8|12747.3|12746.1|12744.6|12749.7|12748.2|12743.5|12742|375
1705308600000|2024-01-15 08:50:00|12746.2|12744.7|12745.5|12744|12749.3|12747.8|12744.8|12743.3|352
1705308900000|2024-01-15 08:55:00|12745.4|12743.9|12740|12738.5|12746.2|12744.7|12739.8|12738.3|297
1705309200000|2024-01-15 09:00:00|12739.8|12738.3|12739.8|12738.3|12739.9|12738.4|12736.2|12734.7|490
1705309500000|2024-01-15 09:05:00|12739.7|12738.2|12740|12738.5|12742.7|12741.2|12738.8|12737.3|355
1705309800000|2024-01-15 09:10:00|12740.1|12738.6|12736.7|12735.2|12741.6|12740.1|12736.3|12734.8|302
1705310100000|2024-01-15 09:15:00|12736.5|12735|12739.6|12738.1|12739.7|12738.2|12735|12733.5|339
1705310400000|2024-01-15 09:20:00|12739.7|12738.2|12737.8|12736.3|12740.7|12739.2|12737.1|12735.6|281
1705310700000|2024-01-15 09:25:00|12737.7|12736.2|12735.4|12733.9|12739.9|12738.4|12735.2|12733.7|261
1705311000000|2024-01-15 09:30:00|12735.5|12734|12734.7|12733.2|12738.4|12736.9|12732.6|12731.1|283
1705311300000|2024-01-15 09:35:00|12734.6|12733.1|12726.6|12725.1|12735.3|12733.8|12723.1|12721.6|462
1705311600000|2024-01-15 09:40:00|12726.5|12725|12724.7|12723.2|12728.1|12726.6|12724.1|12722.6|346
1705311900000|2024-01-15 09:45:00|12724.8|12723.3|12722.3|12720.8|12726.9|12725.4|12719.5|12718|477
1705312200000|2024-01-15 09:50:00|12722.4|12720.9|12724.8|12723.3|12725.5|12724|12721.5|12720|474
1705312500000|2024-01-15 09:55:00|12724.5|12723|12726.9|12725.4|12728.9|12727.4|12723.9|12722.4|405
1705312800000|2024-01-15 10:00:00|12727.1|12725.6|12723.3|12721.8|12728.6|12727.1|12722.1|12720.6|474
1705313100000|2024-01-15 10:05:00|12723.1|12721.6|12723.8|12722.3|12725.7|12724.2|12721.6|12720.1|332
1705313400000|2024-01-15 10:10:00|12723.7|12722.2|12718.8|12717.3|12723.7|12722.2|12718.4|12716.9|482
1705313700000|2024-01-15 10:15:00|12718.5|12717|12715.2|12713.7|12720.1|12718.6|12714.2|12712.7|450
1705314000000|2024-01-15 10:20:00|12715.4|12713.9|12717.4|12715.9|12717.5|12716|12713.9|12712.4|326
1705314300000|2024-01-15 10:25:00|12717.8|12716.3|12717.6|12716.1|12718.4|12716.9|12716.5|12715|349
1705314600000|2024-01-15 10:30:00|12717.5|12716|12721.7|12720.2|12722.8|12721.3|12717.2|12715.7|412
1705314900000|2024-01-15 10:35:00|12721.3|12719.8|12720.3|12718.8|12723.8|12722.3|12719.6|12718.1|313
1705315200000|2024-01-15 10:40:00|12720.2|12718.7|12721|12719.5|12721.5|12720|12718.9|12717.4|249
1705315500000|2024-01-15 10:45:00|12720.7|12719.2|12722.8|12721.3|12723.7|12722.2|12719.5|12718|247
1705315800000|2024-01-15 10:50:00|12722.1|12720.6|12728.7|12727.2|12729.3|12727.8|12721.6|12720.1|242
1705316100000|2024-01-15 10:55:00|12728.6|12727.1|12731.5|12730|12732.6|12731.1|12728.6|12727.1|337
1705316400000|2024-01-15 11:00:00|12731.4|12729.9|12732.6|12731.1|12734.8|12733.3|12731|12729.5|310
1705316700000|2024-01-15 11:05:00|12732.5|12731|12730.2|12728.7|12732.6|12731.1|12728.9|12727.4|266
1705317000000|2024-01-15 11:10:00|12730.1|12728.6|12730.7|12729.2|12731.7|12730.2|12729|12727.5|274
1705317300000|2024-01-15 11:15:00|12730.6|12729.1|12728|12726.5|12730.7|12729.2|12727.3|12725.8|305
1705317600000|2024-01-15 11:20:00|12727.9|12726.4|12728.8|12727.3|12729.6|12728.1|12726.7|12725.2|269
1705317900000|2024-01-15 11:25:00|12728.9|12727.4|12730.1|12728.6|12732.1|12730.6|12728|12726.5|314
1705318200000|2024-01-15 11:30:00|12730|12728.5|12730.8|12729.3|12732|12730.5|12728.9|12727.4|325
1705318500000|2024-01-15 11:35:00|12730.9|12729.4|12735.2|12733.7|12735.5|12734|12730.8|12729.3|304
1705318800000|2024-01-15 11:40:00|12735.3|12733.8|12733.9|12732.4|12737.6|12736.1|12732.1|12730.6|292
1705319100000|2024-01-15 11:45:00|12733.8|12732.3|12731.8|12730.3|12734|12732.5|12730.1|12728.6|307
1705319400000|2024-01-15 11:50:00|12731.9|12730.4|12731.8|12730.3|12733.1|12731.6|12729.3|12727.8|392
1705319700000|2024-01-15 11:55:00|12731.7|12730.2|12732.3|12730.8|12733.6|12732.1|12730.3|12728.8|312
1705320000000|2024-01-15 12:00:00|12732|12730.5|12734.1|12732.6|12734.6|12733.1|12731.1|12729.6|315
1705320300000|2024-01-15 12:05:00|12734|12732.5|12736.1|12734.6|12736.2|12734.7|12733.8|12732.3|281
1705320600000|2024-01-15 12:10:00|12736|12734.5|12738|12736.5|12738.7|12737.2|12735.8|12734.3|289
1705320900000|2024-01-15 12:15:00|12738.1|12736.6|12737.9|12736.4|12740.1|12738.6|12737.5|12736|341
1705321200000|2024-01-15 12:20:00|12738|12736.5|12737.1|12735.6|12738.7|12737.2|12735.9|12734.4|400
1705321500000|2024-01-15 12:25:00|12737|12735.5|12731.4|12729.9|12737.5|12736|12730.4|12728.9|339
1705321800000|2024-01-15 12:30:00|12731.3|12729.8|12729.2|12727.7|12731.4|12729.9|12725.8|12724.3|419
1705322100000|2024-01-15 12:35:00|12729.3|12727.8|12727.8|12726.3|12729.8|12728.3|12724.8|12723.3|405
1705322400000|2024-01-15 12:40:00|12728.4|12726.9|12727.2|12725.7|12731.3|12729.8|12726.6|12725.1|445
1705322700000|2024-01-15 12:45:00|12727.1|12725.6|12722.4|12720.9|12727.2|12725.7|12721.5|12720|396
1705323000000|2024-01-15 12:50:00|12722.3|12720.8|12725.9|12724.4|12726.8|12725.3|12722.3|12720.8|381
1705323300000|2024-01-15 12:55:00|12725.7|12724.2|12725.3|12723.8|12725.8|12724.3|12722|12720.5|485
1705323600000|2024-01-15 13:00:00|12725|12723.5|12721|12719.5|12725.8|12724.3|12720.2|12718.7|483
1705323900000|2024-01-15 13:05:00|12720.9|12719.4|12716.6|12715.1|12722.4|12720.9|12716.6|12715.1|472
1705324200000|2024-01-15 13:10:00|12716.9|12715.4|12715.7|12714.2|12718|12716.5|12715|12713.5|395
1705324500000|2024-01-15 13:15:00|12715.8|12714.3|12720|12718.5|12720.5|12719|12715.5|12714|372
1705324800000|2024-01-15 13:20:00|12719.9|12718.4|12716.8|12715.3|12720.3|12718.8|12716.4|12714.9|359
1705325100000|2024-01-15 13:25:00|12716.9|12715.4|12715.7|12714.2|12718.9|12717.4|12715.3|12713.8|328
1705325400000|2024-01-15 13:30:00|12715.6|12714.1|12720.9|12719.4|12721.6|12720.1|12714.4|12712.9|463
1705325700000|2024-01-15 13:35:00|12720.8|12719.3|12721.1|12719.6|12723.5|12722|12720.2|12718.7|308
1705326000000|2024-01-15 13:40:00|12721|12719.5|12722.9|12721.4|12723|12721.5|12718.8|12717.3|331
1705326300000|2024-01-15 13:45:00|12722.8|12721.3|12722.5|12721|12724.8|12723.3|12721.7|12720.2|302
1705326600000|2024-01-15 13:50:00|12722.4|12720.9|12725.3|12723.8|12726.1|12724.6|12722.4|12720.9|312
1705326900000|2024-01-15 13:55:00|12725.5|12724|12728.6|12727.1|12729.8|12728.3|12724.7|12723.2|367
1705327200000|2024-01-15 14:00:00|12728.9|12727.4|12724.5|12723|12732|12730.5|12723.6|12722.1|432
1705327500000|2024-01-15 14:05:00|12724.4|12722.9|12722|12720.5|12724.5|12723|12719.3|12717.8|432
1705327800000|2024-01-15 14:10:00|12721.9|12720.4|12719.6|12718.1|12722.7|12721.2|12718.9|12717.4|389
1705328100000|2024-01-15 14:15:00|12719.7|12718.2|12720.9|12719.4|12723.2|12721.7|12719.6|12718.1|367
1705328400000|2024-01-15 14:20:00|12720.8|12719.3|12723.8|12722.3|12724.1|12722.6|12718.7|12717.2|367
1705328700000|2024-01-15 14:25:00|12723.5|12722|12722.5|12721|12723.5|12722|12721.1|12719.6|364
1705329000000|2024-01-15 14:30:00|12722.4|12720.9|12720.7|12719.2|12724.9|12723.4|12719.9|12718.4|374
1705329300000|2024-01-15 14:35:00|12720.9|12719.4|12719.6|12718.1|12721.2|12719.7|12717.5|12716|373
1705329600000|2024-01-15 14:40:00|12719.1|12717.6|12717.6|12716.1|12720|12718.5|12715.9|12714.4|351
1705329900000|2024-01-15 14:45:00|12717.5|12716|12717.2|12715.7|12718.6|12717.1|12715.8|12714.3|373
1705330200000|2024-01-15 14:50:00|12716.7|12715.2|12714.5|12713|12716.8|12715.3|12713.9|12712.4|315
1705330500000|2024-01-15 14:55:00|12714.6|12713.1|12718.2|12716.7|12719|12717.5|12714.6|12713.1|356
1705330800000|2024-01-15 15:00:00|12718.3|12716.8|12718|12716.5|12719|12717.5|12714.6|12713.1|379
1705331100000|2024-01-15 15:05:00|12717.9|12716.4|12718.9|12717.4|12720.1|12718.6|12716.9|12715.4|378
1705331400000|2024-01-15 15:10:00|12719|12717.5|12717.5|12716|12720.5|12719|12715.2|12713.7|348
1705331700000|2024-01-15 15:15:00|12717.6|12716.1|12717.9|12716.4|12719.4|12717.9|12716.1|12714.6|274
1705332000000|2024-01-15 15:20:00|12717.8|12716.3|12724.6|12723.1|12724.8|12723.3|12716.3|12714.8|305
1705332300000|2024-01-15 15:25:00|12724.7|12723.2|12726.6|12725.1|12728|12726.5|12723.6|12722.1|278
1705332600000|2024-01-15 15:30:00|12726.7|12725.2|12721|12719.5|12727.4|12725.9|12720.6|12719.1|338
1705332900000|2024-01-15 15:35:00|12721.2|12719.7|12718.6|12717.1|12721.6|12720.1|12717.7|12716.2|284
1705333200000|2024-01-15 15:40:00|12718.5|12717|12720.9|12719.4|12721.3|12719.8|12718.2|12716.7|355
1705333500000|2024-01-15 15:45:00|12720.8|12719.3|12726.5|12725|12727.4|12725.9|12720.3|12718.8|345
1705333800000|2024-01-15 15:50:00|12726.6|12725.1|12730.3|12728.8|12730.7|12729.2|12726|12724.5|438
1705334100000|2024-01-15 15:55:00|12730.2|12728.7|12731.6|12730.1|12733.2|12731.7|12727.3|12725.8|435
1705334400000|2024-01-15 16:00:00|12731.8|12730.3|12730.5|12729|12733.9|12732.4|12730.5|12729|421
1705334700000|2024-01-15 16:05:00|12730.1|12728.6|12732.1|12730.6|12733.5|12732|12729.4|12727.9|309
1705335000000|2024-01-15 16:10:00|12732.2|12730.7|12733.1|12731.6|12733.5|12732|12731|12729.5|233
1705335300000|2024-01-15 16:15:00|12733.2|12731.7|12733.5|12732|12735.2|12733.7|12732.6|12731.1|320
1705335600000|2024-01-15 16:20:00|12733.4|12731.9|12734.4|12732.9|12735.1|12733.6|12733.2|12731.7|159
1705335900000|2024-01-15 16:25:00|12733.7|12732.2|12737.7|12736.2|12739.3|12737.8|12733.4|12731.9|169
1705336200000|2024-01-15 16:30:00|12738.2|12736.7|12734.7|12733.2|12738.7|12737.2|12734.7|12733.2|292
1705336500000|2024-01-15 16:35:00|12734.6|12733.1|12733.7|12732.2|12735.7|12734.2|12733.5|12732|148
1705336800000|2024-01-15 16:40:00|12733.8|12732.3|12730.3|12728.8|12734.1|12732.6|12728|12726.5|218
1705337100000|2024-01-15 16:45:00|12730.2|12728.7|12733.5|12732|12734.5|12733|12729.1|12727.6|159
1705337400000|2024-01-15 16:50:00|12733.1|12731.6|12731.8|12730.3|12733.3|12731.8|12731.4|12729.9|151
1705337700000|2024-01-15 16:55:00|12731.4|12729.9|12729.7|12728.2|12731.4|12729.9|12728.4|12726.9|126
1705338000000|2024-01-15 17:00:00|12729.6|12728.1|12731.7|12730.2|12731.9|12730.4|12729.6|12728.1|149
1705338300000|2024-01-15 17:05:00|12731.6|12730.1|12730.4|12728.9|12733.4|12731.9|12729.6|12728.1|121
1705338600000|2024-01-15 17:10:00|12730.1|12728.6|12729.6|12728.1|12730.7|12729.2|12727.6|12726.1|121
1705338900000|2024-01-15 17:15:00|12729.9|12728.4|12731.7|12730.2|12732.4|12730.9|12729.9|12728.4|154
1705339200000|2024-01-15 17:20:00|12731.8|12730.3|12732.6|12731.1|12732.9|12731.4|12731.4|12729.9|209
1705339500000|2024-01-15 17:25:00|12732.5|12731|12735.8|12734.3|12735.8|12734.3|12732.5|12731|127
1705339800000|2024-01-15 17:30:00|12735.7|12734.2|12734.6|12733.1|12736.4|12734.9|12733.6|12732.1|138
1705340100000|2024-01-15 17:35:00|12734.5|12733|12732.6|12731.1|12734.6|12733.1|12732.1|12730.6|133
1705340400000|2024-01-15 17:40:00|12732.8|12731.3|12730.1|12728.6|12732.9|12731.4|12730|12728.5|130
1705340700000|2024-01-15 17:45:00|12730|12728.5|12728.4|12726.9|12730.5|12729|12728.3|12726.8|51
1705341000000|2024-01-15 17:50:00|12728.5|12727|12728.3|12726.8|12729.2|12727.7|12727.3|12725.8|173
1705341300000|2024-01-15 17:55:00|12728.4|12726.9|12730.1|12728.6|12730.2|12728.7|12728.1|12726.6|123
1705341600000|2024-01-15 18:00:00|12730|12728.5|12730.4|12728.9|12730.6|12729.1|12729.6|12728.1|73
1705341900000|2024-01-15 18:05:00|12730.3|12728.8|12731.1|12729.6|12731.3|12729.8|12730.1|12728.6|36
1705342200000|2024-01-15 18:10:00|12731.2|12729.7|12729.4|12727.9|12731.2|12729.7|12728.8|12727.3|80
1705342500000|2024-01-15 18:15:00|12729.3|12727.8|12728.4|12726.9|12729.3|12727.8|12728.3|12726.8|13
1705342800000|2024-01-15 18:20:00|12728.3|12726.8|12728.4|12726.9|12728.4|12726.9|12727.7|12726.2|33
1705343100000|2024-01-15 18:25:00|12728.3|12726.8|12728.7|12727.2|12729.6|12728.1|12728.2|12726.7|64
1705343400000|2024-01-15 18:30:00|12728.8|12727.3|12728|12726.5|12729.1|12727.6|12727.6|12726.1|59
1705343700000|2024-01-15 18:35:00|12727.9|12726.4|12729.4|12727.9|12729.4|12727.9|12727.9|12726.4|47
1705344000000|2024-01-15 18:40:00|12729.2|12727.7|12729.1|12727.6|12729.3|12727.8|12729|12727.5|20
1705344300000|2024-01-15 18:45:00|12729.2|12727.7|12729.2|12727.7|12729.2|12727.7|12729.1|12727.6|13
1705344600000|2024-01-15 18:50:00|12729.1|12727.6|12729.3|12727.8|12729.3|12727.8|12728.6|12727.1|9
1705344900000|2024-01-15 18:55:00|12729.2|12727.7|12732.4|12730.9|12732.4|12730.9|12729.1|12727.6|52
1705345200000|2024-01-15 19:00:00|12732.3|12730.8|12730.1|12728.6|12732.6|12731.1|12730.1|12728.6|52
1705345500000|2024-01-15 19:05:00|12730.2|12728.7|12729.5|12728|12730.4|12728.9|12729.3|12727.8|57
1705345800000|2024-01-15 19:10:00|12729.4|12727.9|12728.7|12727.2|12729.5|12728|12728.5|12727|63
1705346100000|2024-01-15 19:15:00|12729|12727.5|12731.2|12729.7|12731.2|12729.7|12728.8|12727.3|56
1705346400000|2024-01-15 19:20:00|12731.3|12729.8|12729.7|12728.2|12731.3|12729.8|12729.5|12728|82
1705346700000|2024-01-15 19:25:00|12729.8|12728.3|12730.1|12728.6|12730.7|12729.2|12729.6|12728.1|92
1705347000000|2024-01-15 19:30:00|12730.2|12728.7|12729.1|12727.6|12730.2|12728.7|12729|12727.5|50
1705347300000|2024-01-15 19:35:00|12728.8|12727.3|12729.5|12728|12729.6|12728.1|12728|12726.5|59
1705347600000|2024-01-15 19:40:00|12729.6|12728.1|12729.3|12727.8|12730.9|12729.4|12729.2|12727.7|56
1705347900000|2024-01-15 19:45:00|12728.7|12727.2|12729|12727.5|12729.2|12727.7|12728.4|12726.9|29
1705348200000|2024-01-15 19:50:00|12729.1|12727.6|12727.2|12725.7|12729.1|12727.6|12727|12725.5|22
1705348500000|2024-01-15 19:55:00|12727.3|12725.8|12727.5|12726|12728.2|12726.7|12727|12725.5|34
1705348800000|2024-01-15 20:00:00|12727.4|12725.9|12727.3|12725.8|12728.2|12726.7|12727.3|12725.8|38
1705349100000|2024-01-15 20:05:00|12727.2|12725.7|12727.1|12725.6|12727.3|12725.8|12727.1|12725.6|32
1705349400000|2024-01-15 20:10:00|12727.2|12725.7|12727.2|12725.7|12727.3|12725.8|12727.1|12725.6|23
1705349700000|2024-01-15 20:15:00|12727.3|12725.8|12727|12725.5|12728.2|12726.7|12726.9|12725.4|42
1705350000000|2024-01-15 20:20:00|12726.9|12725.4|12727.8|12726.3|12727.8|12726.3|12726.9|12725.4|49
1705350300000|2024-01-15 20:25:00|12727.4|12725.9|12727.6|12726.1|12727.7|12726.2|12727.1|12725.6|41
1705350600000|2024-01-15 20:30:00|12727.5|12726|12727.6|12726.1|12727.9|12726.4|12727.2|12725.7|61
1705350900000|2024-01-15 20:35:00|12727.5|12726|12728.3|12726.8|12728.7|12727.2|12727.5|12726|63
1705351200000|2024-01-15 20:40:00|12728.4|12726.9|12728.2|12726.7|12729.2|12727.7|12728.2|12726.7|47
1705351500000|2024-01-15 20:45:00|12728.3|12726.8|12728.4|12726.9|12728.8|12727.3|12727.9|12726.4|56
1705351800000|2024-01-15 20:50:00|12728.3|12726.8|12728.6|12727.1|12728.6|12727.1|12728.2|12726.7|58
1705352100000|2024-01-15 20:55:00|12728.5|12727|12727.2|12725.7|12729|12727.5|12727.1|12725.6|106
1705352400000|2024-01-15 21:00:00|12727.3|12725.8|12728.3|12726.8|12728.7|12727.2|12727.3|12725.8|70
1705352700000|2024-01-15 21:05:00|12728.2|12726.7|12728.1|12726.6|12728.4|12726.9|12728|12726.5|35
1705353000000|2024-01-15 21:10:00|12728.2|12726.7|12728.4|12726.9|12728.5|12727|12728.1|12726.6|26
1705353300000|2024-01-15 21:15:00|12728.5|12727|12728.1|12726.6|12729|12727.5|12727.4|12725.9|39
1705353600000|2024-01-15 21:20:00|12728|12726.5|12728.1|12726.6|12728.4|12726.9|12728|12726.5|26
1705353900000|2024-01-15 21:25:00|12728|12726.5|12729.2|12727.7|12729.2|12727.7|12728|12726.5|81
1705354200000|2024-01-15 21:30:00|12729.3|12727.8|12729.2|12727.7|12729.4|12727.9|12729.2|12727.7|4
1705354500000|2024-01-15 21:35:00|12729.1|12727.6|12729.3|12727.8|12729.5|12728|12729.1|12727.6|77
1705354800000|2024-01-15 21:40:00|12729.4|12727.9|12729.1|12727.6|12729.4|12727.9|12729|12727.5|44
1705355100000|2024-01-15 21:45:00|12728.9|12727.4|12728.1|12726.6|12728.9|12727.4|12727.9|12726.4|47
1705355400000|2024-01-15 21:50:00|12728|12726.5|12728|12726.5|12728.2|12726.7|12728|12726.5|30
1705355700000|2024-01-15 21:55:00|12728.5|12726.1|12731.3|12722.5|12731.7|12727.1|12728.5|12721.9|94
1705356000000|2024-01-15 22:00:00|12735.3|12723.4|12737.3|12725.4|12738.1|12726.2|12734.8|12722.9|19
1705356300000|2024-01-15 22:05:00|12737.4|12725.5|12736.9|12725|12737.4|12725.5|12736.9|12725|7
1705356600000|2024-01-15 22:10:00|12737.4|12725.5|12735.8|12723.9|12737.4|12725.5|12735.3|12723.4|23
1705356900000|2024-01-15 22:15:00|12735.9|12724|12735.7|12723.8|12735.9|12724|12735.4|12723.5|11
1705357200000|2024-01-15 22:20:00|12735.8|12723.9|12736.2|12724.3|12736.4|12724.5|12735.8|12723.9|54
1705357500000|2024-01-15 22:25:00|12735.9|12724|12734.3|12722.4|12736.2|12724.3|12733.8|12721.9|20
1705357800000|2024-01-15 22:30:00|12734.2|12722.3|12733.1|12721.9|12734.4|12722.5|12733|12721.4|40
1705358100000|2024-01-15 22:35:00|12733|12722|12732.8|12720.9|12733.1|12722|12728.5|12718|92
1705358400000|2024-01-15 22:40:00|12732.9|12721|12732.8|12723|12734.5|12723.3|12732.5|12720.8|86
1705358700000|2024-01-15 22:45:00|12732.7|12722.4|12735.1|12723.2|12735.8|12725|12731.2|12722.4|140
1705359000000|2024-01-15 22:50:00|12734.9|12723.7|12733.8|12721.9|12735.1|12723.7|12733.1|12721.3|113
1705359300000|2024-01-15 22:55:00|12733.7|12721.8|12732.2|12724.3|12733.9|12727.6|12729.4|12721|86
1705359600000|2024-01-15 23:00:00|12732.5|12724.6|12725.1|12722.7|12732.6|12727.2|12725.1|12722.7|135
1705359900000|2024-01-15 23:05:00|12724.7|12723.2|12725.2|12723.7|12725.2|12723.7|12724.4|12722.9|34
1705360200000|2024-01-15 23:10:00|12725.3|12723.8|12724.3|12722.8|12725.5|12724|12724|12722.5|77
1705360500000|2024-01-15 23:15:00|12724.4|12722.9|12724.4|12722.9|12725.1|12723.6|12724.2|12722.7|65
1705360800000|2024-01-15 23:20:00|12724.3|12722.8|12723.8|12722.3|12724.4|12722.9|12723.7|12722.2|36
1705361100000|2024-01-15 23:25:00|12723.7|12722.2|12720.3|12718.8|12723.8|12722.3|12720.3|12718.8|94
1705361400000|2024-01-15 23:30:00|12720.4|12718.9|12719.5|12718|12720.4|12718.9|12719.2|12717.7|131
1705361700000|2024-01-15 23:35:00|12719.8|12718.3|12716.6|12715.1|12719.8|12718.3|12716.5|12715|128
1705362000000|2024-01-15 23:40:00|12716.7|12715.2|12715.7|12714.2|12717.4|12715.9|12715.7|12714.2|95
1705362300000|2024-01-15 23:45:00|12715.6|12714.1|12716.4|12714.9|12716.7|12715.2|12715.6|12714.1|82
1705362600000|2024-01-15 23:50:00|12716.3|12714.8|12716.7|12715.2|12718.3|12716.8|12716|12714.5|140
1705362900000|2024-01-15 23:55:00|12716.8|12715.3|12716.3|12714.8|12717|12715.5|12715.7|12714.2|116
1705363200000|2024-01-16 00:00:00|12716.4|12714.9|12715.5|12714|12717.5|12716|12714.3|12712.8|218
1705363500000|2024-01-16 00:05:00|12715.4|12713.9|12715.5|12714|12716.4|12714.9|12714.6|12713.1|218
1705363800000|2024-01-16 00:10:00|12715.2|12713.7|12714.1|12712.6|12715.8|12714.3|12713.9|12712.4|223
1705364100000|2024-01-16 00:15:00|12714.2|12712.7|12714.1|12712.6|12715.1|12713.6|12713.7|12712.2|154
1705364400000|2024-01-16 00:20:00|12714.2|12712.7|12710.7|12709.2|12714.2|12712.7|12710.6|12709.1|220
1705364700000|2024-01-16 00:25:00|12710.8|12709.3|12709.6|12708.1|12711.3|12709.8|12709|12707.5|197
1705365000000|2024-01-16 00:30:00|12709.4|12707.9|12707.6|12706.1|12710.8|12709.3|12707.5|12706|221
1705365300000|2024-01-16 00:35:00|12707.5|12706|12704.3|12702.8|12707.7|12706.2|12703.8|12702.3|186
1705365600000|2024-01-16 00:40:00|12704.6|12703.1|12703.3|12701.8|12704.6|12703.1|12700.4|12698.9|308
1705365900000|2024-01-16 00:45:00|12703|12701.5|12700.3|12698.8|12703|12701.5|12698.8|12697.3|217
1705366200000|2024-01-16 00:50:00|12700.4|12698.9|12697|12695.5|12700.4|12698.9|12694.4|12692.9|384
1705366500000|2024-01-16 00:55:00|12696.7|12695.2|12693.2|12691.7|12696.7|12695.2|12693|12691.5|379
1705366800000|2024-01-16 01:00:00|12693.1|12691.6|12687.3|12685.8|12693.9|12692.4|12686.8|12685.3|470
1705367100000|2024-01-16 01:05:00|12687|12685.5|12681.8|12680.3|12687.6|12686.1|12681.8|12680.3|532
1705367400000|2024-01-16 01:10:00|12681.7|12680.2|12688.5|12687|12689.3|12687.8|12679.8|12678.3|432
1705367700000|2024-01-16 01:15:00|12688.1|12686.6|12688.2|12686.7|12691.9|12690.4|12687.1|12685.6|382
1705368000000|2024-01-16 01:20:00|12688.3|12686.8|12694.5|12693|12694.8|12693.3|12687.3|12685.8|408
1705368300000|2024-01-16 01:25:00|12694.4|12692.9|12694.8|12693.3|12695|12693.5|12692.5|12691|292
1705368600000|2024-01-16 01:30:00|12694.9|12693.4|12697.1|12695.6|12697.2|12695.7|12693.3|12691.8|380
1705368900000|2024-01-16 01:35:00|12697|12695.5|12697.6|12696.1|12699.2|12697.7|12696.4|12694.9|420
1705369200000|2024-01-16 01:40:00|12697.4|12695.9|12698.2|12696.7|12699.7|12698.2|12697.1|12695.6|334
1705369500000|2024-01-16 01:45:00|12698.1|12696.6|12698.8|12697.3|12699.8|12698.3|12697.9|12696.4|295
1705369800000|2024-01-16 01:50:00|12698.9|12697.4|12698.1|12696.6|12699.2|12697.7|12697|12695.5|285
1705370100000|2024-01-16 01:55:00|12698|12696.5|12695.8|12694.3|12698.1|12696.6|12694.8|12693.3|219
1705370400000|2024-01-16 02:00:00|12695.6|12694.1|12689.7|12688.2|12695.8|12694.3|12689.6|12688.1|300
1705370700000|2024-01-16 02:05:00|12689.6|12688.1|12692.7|12691.2|12694.9|12693.4|12689.1|12687.6|246
1705371000000|2024-01-16 02:10:00|12692.8|12691.3|12693.3|12691.8|12694.6|12693.1|12692.5|12691|312
1705371300000|2024-01-16 02:15:00|12693.2|12691.7|12691.7|12690.2|12693.5|12692|12690.8|12689.3|218
1705371600000|2024-01-16 02:20:00|12692|12690.5|12689.6|12688.1|12692.2|12690.7|12689.5|12688|256
1705371900000|2024-01-16 02:25:00|12689.3|12687.8|12688.4|12686.9|12691|12689.5|12687.6|12686.1|249
1705372200000|2024-01-16 02:30:00|12688.8|12687.3|12686.2|12684.7|12690|12688.5|12685.2|12683.7|351
1705372500000|2024-01-16 02:35:00|12686|12684.5|12688.3|12686.8|12688.7|12687.2|12684.6|12683.1|276
1705372800000|2024-01-16 02:40:00|12688.2|12686.7|12686.5|12685|12688.4|12686.9|12686.4|12684.9|233
1705373100000|2024-01-16 02:45:00|12686.4|12684.9|12685.7|12684.2|12686.9|12685.4|12684.8|12683.3|228
1705373400000|2024-01-16 02:50:00|12685.6|12684.1|12685.1|12683.6|12686.1|12684.6|12683.4|12681.9|295
1705373700000|2024-01-16 02:55:00|12685|12683.5|12686.2|12684.7|12686.7|12685.2|12684.7|12683.2|238
1705374000000|2024-01-16 03:00:00|12686.1|12684.6|12686.8|12685.3|12688.9|12687.4|12686.1|12684.6|296
1705374300000|2024-01-16 03:05:00|12687|12685.5|12689.1|12687.6|12689.1|12687.6|12686.8|12685.3|174
1705374600000|2024-01-16 03:10:00|12689.2|12687.7|12686.1|12684.6|12690.2|12688.7|12685.7|12684.2|202
1705374900000|2024-01-16 03:15:00|12686|12684.5|12686.2|12684.7|12687|12685.5|12685.6|12684.1|208
1705375200000|2024-01-16 03:20:00|12686.1|12684.6|12683.1|12681.6|12686.1|12684.6|12682.8|12681.3|243
1705375500000|2024-01-16 03:25:00|12682.7|12681.2|12682.4|12680.9|12684.2|12682.7|12682.1|12680.6|174
1705375800000|2024-01-16 03:30:00|12682.2|12680.7|12682|12680.5|12682.3|12680.8|12680.2|12678.7|289
1705376100000|2024-01-16 03:35:00|12681.9|12680.4|12681.9|12680.4|12683|12681.5|12679.3|12677.8|289
1705376400000|2024-01-16 03:40:00|12681.8|12680.3|12681.1|12679.6|12683|12681.5|12680.9|12679.4|236
1705376700000|2024-01-16 03:45:00|12681.2|12679.7|12682.8|12681.3|12683.5|12682|12681.2|12679.7|209
1705377000000|2024-01-16 03:50:00|12682.7|12681.2|12684.4|12682.9|12684.8|12683.3|12682.6|12681.1|155
1705377300000|2024-01-16 03:55:00|12684.5|12683|12683|12681.5|12685.4|12683.9|12682.1|12680.6|177
1705377600000|2024-01-16 04:00:00|12683.1|12681.6|12681.5|12680|12683.1|12681.6|12681.4|12679.9|171
1705377900000|2024-01-16 04:05:00|12681.7|12680.2|12682.1|12680.6|12683.6|12682.1|12681.7|12680.2|126
1705378200000|2024-01-16 04:10:00|12682|12680.5|12683|12681.5|12684.2|12682.7|12681.8|12680.3|144
1705378500000|2024-01-16 04:15:00|12683.1|12681.6|12683.5|12682|12683.9|12682.4|12682.7|12681.2|127
1705378800000|2024-01-16 04:20:00|12683.4|12681.9|12684.1|12682.6|12684.1|12682.6|12682.4|12680.9|200
1705379100000|2024-01-16 04:25:00|12684.2|12682.7|12682.8|12681.3|12684.2|12682.7|12682.5|12681|109
1705379400000|2024-01-16 04:30:00|12682.9|12681.4|12682.4|12680.9|12683.1|12681.6|12681.5|12680|143
1705379700000|2024-01-16 04:35:00|12682.5|12681|12683.3|12681.8|12683.9|12682.4|12682|12680.5|177
1705380000000|2024-01-16 04:40:00|12683.2|12681.7|12681.9|12680.4|12684.1|12682.6|12681.8|12680.3|100
1705380300000|2024-01-16 04:45:00|12681.8|12680.3|12678.6|12677.1|12681.8|12680.3|12678|12676.5|162
1705380600000|2024-01-16 04:50:00|12678.7|12677.2|12679.7|12678.2|12679.7|12678.2|12677.6|12676.1|169
1705380900000|2024-01-16 04:55:00|12679.8|12678.3|12681.4|12679.9|12682.8|12681.3|12678|12676.5|182
1705381200000|2024-01-16 05:00:00|12681.6|12680.1|12681.2|12679.7|12682.8|12681.3|12680.7|12679.2|265
1705381500000|2024-01-16 05:05:00|12681.1|12679.6|12683.2|12681.7|12683.2|12681.7|12680.7|12679.2|185
1705381800000|2024-01-16 05:10:00|12683.1|12681.6|12682.7|12681.2|12683.4|12681.9|12681.7|12680.2|169
1705382100000|2024-01-16 05:15:00|12682.8|12681.3|12683.5|12682|12683.6|12682.1|12681.4|12679.9|135
1705382400000|2024-01-16 05:20:00|12683.1|12681.6|12682|12680.5|12683.9|12682.4|12681|12679.5|145
1705382700000|2024-01-16 05:25:00|12682.1|12680.6|12683|12681.5|12683.6|12682.1|12681.8|12680.3|176
1705383000000|2024-01-16 05:30:00|12683.2|12681.7|12680.7|12679.2|12683.2|12681.7|12680|12678.5|238
1705383300000|2024-01-16 05:35:00|12680.6|12679.1|12680.5|12679|12681.2|12679.7|12680|12678.5|164
1705383600000|2024-01-16 05:40:00|12680.4|12678.9|12679|12677.5|12680.4|12678.9|12677.4|12675.9|181
1705383900000|2024-01-16 05:45:00|12679.5|12678|12682|12680.5|12682.3|12680.8|12679|12677.5|206
1705384200000|2024-01-16 05:50:00|12681.9|12680.4|12681|12679.5|12682.7|12681.2|12680.5|12679|169
1705384500000|2024-01-16 05:55:00|12680.9|12679.4|12681.5|12680|12681.6|12680.1|12680.4|12678.9|199
1705384800000|2024-01-16 06:00:00|12681.3|12679.8|12679.5|12678|12681.3|12679.8|12678.8|12677.3|215
1705385100000|2024-01-16 06:05:00|12679.2|12677.7|12681.3|12679.8|12681.7|12680.2|12678.7|12677.2|168
1705385400000|2024-01-16 06:10:00|12681.2|12679.7|12681.5|12680|12682.2|12680.7|12679.2|12677.7|219
1705385700000|2024-01-16 06:15:00|12681.6|12680.1|12681|12679.5|12683.3|12681.8|12680.9|12679.4|209
1705386000000|2024-01-16 06:20:00|12681.1|12679.6|12680.1|12678.6|12681.3|12679.8|12678.5|12677|229
1705386300000|2024-01-16 06:25:00|12680|12678.5|12680.5|12679|12680.9|12679.4|12679.9|12678.4|154
1705386600000|2024-01-16 06:30:00|12680.4|12678.9|12683.4|12681.9|12683.5|12682|12679.2|12677.7|279
1705386900000|2024-01-16 06:35:00|12683.3|12681.8|12683.9|12682.4|12684|12682.5|12682.2|12680.7|195
1705387200000|2024-01-16 06:40:00|12683.8|12682.3|12684|12682.5|12684.8|12683.3|12683|12681.5|191
1705387500000|2024-01-16 06:45:00|12683.9|12682.4|12681.3|12679.8|12684|12682.5|12681|12679.5|202
1705387800000|2024-01-16 06:50:00|12681.8|12680.3|12683.7|12682.2|12687.8|12686.3|12681.8|12680.3|305
1705388100000|2024-01-16 06:55:00|12683.8|12682.3|12691.3|12680.3|12691.3|12685.6|12683.2|12679.3|183
1705388400000|2024-01-16 07:00:00|12689.4|12680.1|12675.5|12674|12692.1|12681.5|12662.5|12661|775
1705388700000|2024-01-16 07:05:00|12675.1|12673.6|12671.3|12669.8|12676.2|12674.7|12671.2|12669.7|384
1705389000000|2024-01-16 07:10:00|12671.2|12669.7|12665.8|12664.3|12672|12670.5|12665.4|12663.9|448
1705389300000|2024-01-16 07:15:00|12665.9|12664.4|12664.9|12663.4|12666.5|12665|12663.7|12662.2|372
1705389600000|2024-01-16 07:20:00|12665.1|12663.6|12667|12665.5|12667.4|12665.9|12663.9|12662.4|357
1705389900000|2024-01-16 07:25:00|12667.1|12665.6|12666.1|12664.6|12667.1|12665.6|12663.5|12662|393
1705390200000|2024-01-16 07:30:00|12665.6|12664.1|12665|12663.5|12667.1|12665.6|12663.4|12661.9|380
1705390500000|2024-01-16 07:35:00|12664.9|12663.4|12674.2|12672.7|12675.3|12673.8|12664.3|12662.8|416
1705390800000|2024-01-16 07:40:00|12674.1|12672.6|12682.7|12681.2|12682.9|12681.4|12673.2|12671.7|406
1705391100000|2024-01-16 07:45:00|12683.2|12681.7|12683.7|12682.2|12684.4|12682.9|12680.5|12679|276
1705391400000|2024-01-16 07:50:00|12683.9|12682.4|12679.8|12678.3|12687|12685.5|12679.5|12678|310
1705391700000|2024-01-16 07:55:00|12679.9|12678.4|12673.9|12672.4|12680|12678.5|12673|12671.5|349
1705392000000|2024-01-16 08:00:00|12673.8|12672.3|12669.2|12667.7|12674.5|12673.1|12666|12664.5|565
1705392300000|2024-01-16 08:05:00|12669.4|12667.9|12664.8|12663.3|12672|12670.5|12664|12662.5|702
1705392600000|2024-01-16 08:10:00|12664.7|12663.2|12665|12663.5|12666|12664.5|12662.6|12661.1|580
1705392900000|2024-01-16 08:15:00|12664.9|12663.4|12666.2|12664.7|12672.2|12670.7|12663.6|12662.1|563
1705393200000|2024-01-16 08:20:00|12666|12664.5|12671.2|12669.7|12677|12675.5|12665.3|12663.8|864
1705393500000|2024-01-16 08:25:00|12671.3|12669.8|12662.8|12661.3|12674.7|12673.2|12662.5|12661|676
1705393800000|2024-01-16 08:30:00|12662.7|12661.2|12652.6|12651.1|12665.5|12664|12652.1|12650.6|716
1705394100000|2024-01-16 08:35:00|12652.7|12651.2|12655|12653.5|12655.4|12653.9|12647.7|12646.2|744
1705394400000|2024-01-16 08:40:00|12654.9|12653.4|12657.8|12656.3|12661|12659.5|12652|12650.5|702
1705394700000|2024-01-16 08:45:00|12657.7|12656.2|12663.5|12662|12664|12662.5|12657.7|12656.2|523
1705395000000|2024-01-16 08:50:00|12663.6|12662.1|12661.6|12660.1|12664.4|12662.9|12657.6|12656.1|586
1705395300000|2024-01-16 08:55:00|12661.2|12659.7|12663.8|12662.3|12665|12663.5|12657.8|12656.3|621
1705395600000|2024-01-16 09:00:00|12663.7|12662.2|12662.5|12661|12668.9|12667.4|12661.2|12659.7|682
1705395900000|2024-01-16 09:05:00|12662.4|12660.9|12659.1|12657.6|12664|12662.5|12657.3|12655.8|693
1705396200000|2024-01-16 09:10:00|12659|12657.5|12659.8|12658.3|12662.5|12661|12656.8|12655.3|486
1705396500000|2024-01-16 09:15:00|12659.9|12658.4|12654.7|12653.2|12662.4|12660.9|12650|12648.5|560
1705396800000|2024-01-16 09:20:00|12654.8|12653.3|12656.9|12655.4|12658.3|12656.8|12651.8|12650.3|506
1705397100000|2024-01-16 09:25:00|12656.8|12655.3|12657.6|12656.1|12659.3|12657.8|12655.8|12654.3|456
1705397400000|2024-01-16 09:30:00|12657.5|12656|12658.7|12657.2|12659.8|12658.3|12656.5|12655|504
1705397700000|2024-01-16 09:35:00|12658.5|12657|12647.6|12646.1|12658.6|12657.1|12645.9|12644.4|436
1705398000000|2024-01-16 09:40:00|12647.5|12646|12639.8|12638.3|12647.5|12646|12637.3|12635.8|477
1705398300000|2024-01-16 09:45:00|12640.2|12638.7|12637|12635.5|12642.3|12640.8|12636.7|12635.2|499
1705398600000|2024-01-16 09:50:00|12636.9|12635.4|12642.9|12641.4|12643.8|12642.3|12636|12634.5|396
1705398900000|2024-01-16 09:55:00|12642.8|12641.3|12641.7|12640.2|12644.5|12643|12641.1|12639.6|260
1705399200000|2024-01-16 10:00:00|12641.8|12640.3|12642.5|12641|12642.8|12641.3|12636.6|12635.1|575
1705399500000|2024-01-16 10:05:00|12642.6|12641.1|12642.4|12640.9|12644.6|12643.1|12640.4|12638.9|487
1705399800000|2024-01-16 10:10:00|12642.2|12640.7|12644.9|12643.4|12646.5|12645|12642.1|12640.6|453
1705400100000|2024-01-16 10:15:00|12644.8|12643.3|12641.6|12640.1|12646.7|12645.2|12639.5|12638|450
1705400400000|2024-01-16 10:20:00|12641.5|12640|12638.9|12637.4|12642.9|12641.4|12638.2|12636.7|323
1705400700000|2024-01-16 10:25:00|12638.8|12637.3|12633.9|12632.4|12639.1|12637.6|12633.6|12632.1|316
1705401000000|2024-01-16 10:30:00|12634|12632.5|12634.7|12633.2|12636.4|12634.9|12630.6|12629.1|386
1705401300000|2024-01-16 10:35:00|12634.9|12633.4|12635.7|12634.2|12636.7|12635.2|12633.8|12632.3|355
1705401600000|2024-01-16 10:40:00|12635.8|12634.3|12634.5|12633|12635.9|12634.4|12630|12628.5|431
1705401900000|2024-01-16 10:45:00|12634.4|12632.9|12629.9|12628.4|12634.8|12633.3|12628|12626.5|383
1705402200000|2024-01-16 10:50:00|12629.8|12628.3|12630.8|12629.3|12631|12629.5|12627.5|12626|379
1705402500000|2024-01-16 10:55:00|12630.9|12629.4|12630.1|12628.6|12631.1|12629.6|12626.9|12625.4|418
1705402800000|2024-01-16 11:00:00|12630.2|12628.7|12627.1|12625.6|12633.1|12631.6|12627|12625.5|471
1705403100000|2024-01-16 11:05:00|12627.2|12625.7|12627.8|12626.3|12629|12627.5|12625.5|12624|369
1705403400000|2024-01-16 11:10:00|12627.6|12626.1|12622.9|12621.4|12628|12626.5|12621.2|12619.7|393
1705403700000|2024-01-16 11:15:00|12623|12621.5|12628.9|12627.4|12628.9|12627.4|12622.4|12620.9|418
1705404000000|2024-01-16 11:20:00|12629.2|12627.7|12632.8|12631.3|12632.8|12631.3|12627.6|12626.1|439
1705404300000|2024-01-16 11:25:00|12632.6|12631.1|12636.6|12635.1|12639.1|12637.6|12632.2|12630.7|391
1705404600000|2024-01-16 11:30:00|12636.2|12634.7|12636|12634.5|12638|12636.5|12634.8|12633.3|395
1705404900000|2024-01-16 11:35:00|12636.2|12634.7|12643.3|12641.8|12643.7|12642.2|12636.2|12634.7|342
1705405200000|2024-01-16 11:40:00|12643.2|12641.7|12640.9|12639.4|12643.7|12642.2|12639.4|12637.9|308
1705405500000|2024-01-16 11:45:00|12641|12639.5|12644.2|12642.7|12644.2|12642.7|12637.1|12635.6|388
1705405800000|2024-01-16 11:50:00|12644.4|12642.9|12643.1|12641.6|12646.4|12644.9|12641.9|12640.4|430
1705406100000|2024-01-16 11:55:00|12642.2|12640.7|12646.9|12645.4|12647.6|12646.1|12641.6|12640.1|392
1705406400000|2024-01-16 12:00:00|12646.8|12645.3|12645.3|12643.8|12648|12646.5|12643.7|12642.2|464
1705406700000|2024-01-16 12:05:00|12645|12643.5|12643.1|12641.6|12646.1|12644.6|12642.8|12641.3|323
1705407000000|2024-01-16 12:10:00|12643.5|12642|12644|12642.5|12645.9|12644.4|12643|12641.5|398
1705407300000|2024-01-16 12:15:00|12644.1|12642.6|12648.7|12647.2|12650.7|12649.2|12643.9|12642.4|283
1705407600000|2024-01-16 12:20:00|12648.8|12647.3|12647.8|12646.3|12649.3|12647.8|12646.6|12645.1|286
1705407900000|2024-01-16 12:25:00|12647.9|12646.4|12649.2|12647.7|12649.8|12648.3|12646.2|12644.7|386
1705408200000|2024-01-16 12:30:00|12649.1|12647.6|12646.9|12645.4|12650.9|12649.4|12646.7|12645.2|381
1705408500000|2024-01-16 12:35:00|12647.4|12645.9|12644.7|12643.2|12647.5|12646|12642.6|12641.1|328
1705408800000|2024-01-16 12:40:00|12644.6|12643.1|12641.7|12640.2|12645|12643.5|12639.7|12638.2|344
1705409100000|2024-01-16 12:45:00|12641.6|12640.1|12645.8|12644.3|12646.1|12644.6|12641|12639.5|306
1705409400000|2024-01-16 12:50:00|12645.9|12644.4|12645.7|12644.2|12648|12646.5|12644.8|12643.3|368
1705409700000|2024-01-16 12:55:00|12645.4|12643.9|12647.7|12646.2|12650.2|12648.7|12644.9|12643.4|434
1705410000000|2024-01-16 13:00:00|12647.6|12646.1|12644.1|12642.6|12650.2|12648.7|12642.9|12641.4|592
1705410300000|2024-01-16 13:05:00|12644.3|12642.8|12642|12640.5|12646.9|12645.4|12642|12640.5|441
1705410600000|2024-01-16 13:10:00|12642.1|12640.6|12641.3|12639.8|12644.4|12642.9|12638.7|12637.2|449
1705410900000|2024-01-16 13:15:00|12641.5|12640|12647|12645.5|12648.7|12647.2|12638.2|12636.7|521
1705411200000|2024-01-16 13:20:00|12647.6|12646.1|12641|12639.5|12650.6|12649.1|12640.3|12638.8|643
1705411500000|2024-01-16 13:25:00|12640.9|12639.4|12644.4|12642.9|12647|12645.5|12640.9|12639.4|495
1705411800000|2024-01-16 13:30:00|12645.6|12644.1|12659.6|12658.1|12667.1|12665.6|12645.6|12644.1|1462
1705412100000|2024-01-16 13:35:00|12659.5|12658|12665.6|12664.1|12665.8|12664.3|12656.6|12655.1|1125
1705412400000|2024-01-16 13:40:00|12665.3|12663.8|12668|12666.5|12673.4|12671.9|12663.5|12662|1032
1705412700000|2024-01-16 13:45:00|12668.1|12666.6|12652.8|12651.3|12669.5|12668|12652.8|12651.3|988
1705413000000|2024-01-16 13:50:00|12652.7|12651.2|12645.4|12643.9|12657.9|12656.4|12644|12642.5|904
1705413300000|2024-01-16 13:55:00|12645.3|12643.8|12643.3|12641.8|12648.2|12646.7|12640.3|12638.8|739
1705413600000|2024-01-16 14:00:00|12642.9|12641.4|12646.9|12645.4|12649.9|12648.4|12640.9|12639.4|998
1705413900000|2024-01-16 14:05:00|12646.8|12645.3|12652.3|12650.8|12652.4|12650.9|12643.9|12642.4|751
1705414200000|2024-01-16 14:10:00|12652.1|12650.6|12656.1|12654.6|12660.8|12659.3|12650.4|12648.9|788
1705414500000|2024-01-16 14:15:00|12656|12654.5|12654.9|12653.4|12656.4|12654.9|12650.7|12649.2|700
1705414800000|2024-01-16 14:20:00|12655|12653.5|12662.2|12660.7|12664|12662.5|12655|12653.5|734
1705415100000|2024-01-16 14:25:00|12662.1|12660.6|12659.9|12658.4|12662.5|12661|12657.3|12655.8|673
1705415400000|2024-01-16 14:30:00|12660.1|12658.6|12654.8|12653.3|12663.7|12662.2|12649.7|12648.2|1135
1705415700000|2024-01-16 14:35:00|12654.7|12653.2|12650.5|12649|12655.1|12653.6|12648.6|12647.1|886
1705416000000|2024-01-16 14:40:00|12650.6|12649.1|12647.1|12645.6|12652.1|12650.6|12645.8|12644.3|651
1705416300000|2024-01-16 14:45:00|12646.8|12645.3|12643.3|12641.8|12649.4|12647.9|12641.9|12640.4|786
1705416600000|2024-01-16 14:50:00|12643.4|12641.9|12647.3|12645.8|12647.7|12646.2|12639.2|12637.7|779
1705416900000|2024-01-16 14:55:00|12647.4|12645.9|12649.6|12648.1|12651.3|12649.8|12645.6|12644.1|667
1705417200000|2024-01-16 15:00:00|12649.9|12648.4|12648.9|12647.4|12655.9|12654.4|12648.9|12647.4|643
1705417500000|2024-01-16 15:05:00|12649|12647.5|12650.8|12649.3|12653.9|12652.4|12643.1|12641.6|782
1705417800000|2024-01-16 15:10:00|12650.9|12649.4|12657.8|12656.3|12659.6|12658.1|12650.8|12649.3|675
1705418100000|2024-01-16 15:15:00|12657.9|12656.4|12659.2|12657.7|12661.5|12660|12656.6|12655.1|596
1705418400000|2024-01-16 15:20:00|12659.4|12657.9|12658.7|12657.2|12659.7|12658.2|12656.4|12654.9|494
1705418700000|2024-01-16 15:25:00|12659.1|12657.6|12657.3|12655.8|12661.9|12660.4|12654.6|12653.1|597
1705419000000|2024-01-16 15:30:00|12657.4|12655.9|12658.6|12657.1|12658.9|12657.4|12654|12652.5|638
1705419300000|2024-01-16 15:35:00|12658.5|12657|12658.2|12656.7|12660.4|12658.9|12653.1|12651.6|661
1705419600000|2024-01-16 15:40:00|12657.9|12656.4|12660.6|12659.1|12662|12660.5|12657.2|12655.7|590
1705419900000|2024-01-16 15:45:00|12660.7|12659.2|12667.4|12665.9|12667.7|12666.2|12660.6|12659.1|569
1705420200000|2024-01-16 15:50:00|12667.5|12666|12663.5|12662|12668.5|12667|12659.6|12658.1|645
1705420500000|2024-01-16 15:55:00|12663.4|12661.9|12666.4|12664.9|12668.3|12666.8|12662.6|12661.1|606
1705420800000|2024-01-16 16:00:00|12666.7|12665.2|12647.9|12646.4|12667.8|12666.3|12637.6|12636.1|1898
1705421100000|2024-01-16 16:05:00|12647.7|12646.2|12651.5|12650|12661.5|12660|12646.4|12644.9|1428
1705421400000|2024-01-16 16:10:00|12652|12650.5|12658|12656.5|12659.4|12657.9|12645.6|12644.1|1332
1705421700000|2024-01-16 16:15:00|12658.3|12656.8|12669.9|12668.4|12672.5|12671|12655.1|12653.6|1255
1705422000000|2024-01-16 16:20:00|12669.8|12668.3|12678.3|12676.8|12680|12678.5|12669.5|12668|1178
1705422300000|2024-01-16 16:25:00|12678.2|12676.7|12669.5|12668|12678.2|12676.7|12669.2|12667.7|925
1705422600000|2024-01-16 16:30:00|12669.4|12667.9|12676|12674.5|12677.4|12675.9|12667.6|12666.1|885
1705422900000|2024-01-16 16:35:00|12676.1|12674.6|12660.4|12658.9|12676.2|12674.7|12657.9|12656.4|818
1705423200000|2024-01-16 16:40:00|12660.2|12658.7|12663.5|12662|12664.4|12662.9|12657.7|12656.2|736
1705423500000|2024-01-16 16:45:00|12663.6|12662.1|12661.5|12660|12665.4|12663.9|12659.5|12658|614
1705423800000|2024-01-16 16:50:00|12661.6|12660.1|12658.9|12657.4|12666.1|12664.6|12658.7|12657.2|667
1705424100000|2024-01-16 16:55:00|12658.6|12657.1|12656.2|12654.7|12660.6|12659.1|12653.5|12652|727
1705424400000|2024-01-16 17:00:00|12656.3|12654.8|12647|12645.5|12657|12655.5|12646.1|12644.6|564
1705424700000|2024-01-16 17:05:00|12646.8|12645.3|12642.3|12640.8|12647.4|12645.9|12641.4|12639.9|712
1705425000000|2024-01-16 17:10:00|12642.2|12640.7|12638.4|12636.9|12643.8|12642.3|12638.4|12636.9|590
1705425300000|2024-01-16 17:15:00|12638.2|12636.7|12639.8|12638.3|12646.2|12644.7|12636.4|12634.9|684
1705425600000|2024-01-16 17:20:00|12639.9|12638.4|12634.8|12633.3|12643.5|12642|12634.2|12632.7|583
1705425900000|2024-01-16 17:25:00|12634.5|12633|12632|12630.5|12636.1|12634.6|12630.8|12629.3|564
1705426200000|2024-01-16 17:30:00|12632.1|12630.6|12630.2|12628.7|12633.2|12631.7|12627.9|12626.4|636
1705426500000|2024-01-16 17:35:00|12630.3|12628.8|12639.8|12638.3|12642|12640.5|12630.3|12628.8|561
1705426800000|2024-01-16 17:40:00|12639.7|12638.2|12637.6|12636.1|12640.6|12639.1|12637.3|12635.8|556
1705427100000|2024-01-16 17:45:00|12637.5|12636|12632.5|12631|12637.8|12636.3|12630.9|12629.4|470
1705427400000|2024-01-16 17:50:00|12632.4|12630.9|12631.9|12630.4|12635|12633.5|12630.4|12628.9|521
1705427700000|2024-01-16 17:55:00|12631.7|12630.2|12625.6|12624.1|12633|12631.5|12625.4|12623.9|383
1705428000000|2024-01-16 18:00:00|12625.5|12624|12625.9|12624.4|12628.2|12626.7|12624.2|12622.7|492
1705428300000|2024-01-16 18:05:00|12625.7|12624.2|12626|12624.5|12627.2|12625.7|12623.4|12622.3|419
1705428600000|2024-01-16 18:10:00|12625.8|12624.3|12628.4|12626.9|12628.5|12627|12625.4|12623.9|366
1705428900000|2024-01-16 18:15:00|12629.2|12627.7|12632.6|12631.1|12637|12635.5|12629.2|12627.7|467
1705429200000|2024-01-16 18:20:00|12632.4|12630.9|12632.1|12630.6|12633.9|12632.4|12630.1|12628.6|456
1705429500000|2024-01-16 18:25:00|12631.9|12630.4|12636.8|12635.3|12637|12635.5|12631.6|12630.1|398
1705429800000|2024-01-16 18:30:00|12636.7|12635.2|12639.7|12638.2|12641.4|12639.9|12636.7|12635.2|357
1705430100000|2024-01-16 18:35:00|12639.8|12638.3|12635.2|12633.7|12640.4|12638.9|12634.6|12633.1|284
1705430400000|2024-01-16 18:40:00|12635.1|12633.6|12629.2|12627.7|12636|12634.5|12628.8|12627.3|464
1705430700000|2024-01-16 18:45:00|12629.1|12627.6|12629.3|12627.8|12629.5|12628|12627|12625.5|382
1705431000000|2024-01-16 18:50:00|12629.2|12627.7|12627.2|12625.7|12629.5|12628|12624.9|12623.4|311
1705431300000|2024-01-16 18:55:00|12626.9|12625.4|12629.5|12628|12631.2|12629.7|12626.1|12624.6|347
1705431600000|2024-01-16 19:00:00|12629.6|12628.1|12627.9|12626.4|12631.5|12630|12626.5|12625|336
1705431900000|2024-01-16 19:05:00|12627.8|12626.3|12626.7|12625.2|12631.5|12630|12626.6|12625.1|390
1705432200000|2024-01-16 19:10:00|12627.2|12625.7|12623.2|12621.7|12628|12626.5|12622.2|12620.7|407
1705432500000|2024-01-16 19:15:00|12623|12621.5|12621.1|12619.6|12623.4|12621.9|12620.8|12619.3|246
1705432800000|2024-01-16 19:20:00|12621.2|12619.7|12623.4|12621.9|12623.5|12622|12620.3|12618.8|263
1705433100000|2024-01-16 19:25:00|12623.5|12622|12625.4|12623.9|12625.6|12624.1|12623.3|12621.8|203
1705433400000|2024-01-16 19:30:00|12625.5|12624|12626.5|12625|12626.5|12625|12624.3|12622.8|198
1705433700000|2024-01-16 19:35:00|12626.6|12625.1|12623.6|12622.1|12627.2|12625.7|12623.4|12621.9|190
1705434000000|2024-01-16 19:40:00|12623.9|12622.4|12626.4|12624.9|12626.4|12624.9|12622.6|12621.1|215
1705434300000|2024-01-16 19:45:00|12626.5|12625|12631.2|12629.7|12631.3|12629.8|12625.7|12624.2|206
1705434600000|2024-01-16 19:50:00|12631.5|12630|12632.8|12631.3|12633.7|12632.2|12630.6|12629.1|250
1705434900000|2024-01-16 19:55:00|12632.7|12631.2|12632.6|12631.1|12634.5|12633|12632.5|12631|167
1705435200000|2024-01-16 20:00:00|12632.7|12631.2|12632.4|12630.9|12634.8|12633.3|12632.3|12630.8|213
1705435500000|2024-01-16 20:05:00|12631.9|12630.4|12633.6|12632.1|12634.7|12633.2|12630.3|12628.8|304
1705435800000|2024-01-16 20:10:00|12633.8|12632.3|12634.6|12633.1|12636.4|12634.9|12633.6|12632.1|276
1705436100000|2024-01-16 20:15:00|12634.5|12633|12634.3|12632.8|12635.4|12633.9|12632.4|12630.9|321
1705436400000|2024-01-16 20:20:00|12634.4|12632.9|12632.3|12630.8|12635|12633.5|12632.3|12630.8|323
1705436700000|2024-01-16 20:25:00|12632.2|12630.7|12630.2|12628.7|12634.5|12633|12629.5|12628|287
1705437000000|2024-01-16 20:30:00|12630.3|12628.8|12629.8|12628.3|12632.4|12630.9|12629.5|12628|301
1705437300000|2024-01-16 20:35:00|12629.7|12628.2|12631.4|12629.9|12631.5|12630|12629.1|12627.6|225
1705437600000|2024-01-16 20:40:00|12631.3|12629.8|12631.3|12629.8|12632|12630.5|12628.7|12627.2|194
1705437900000|2024-01-16 20:45:00|12631.5|12630|12631.5|12630|12633.2|12631.7|12630.5|12629|219
1705438200000|2024-01-16 20:50:00|12631.2|12629.7|12630.8|12629.3|12632.7|12631.2|12630.4|12628.9|244
1705438500000|2024-01-16 20:55:00|12630.9|12629.4|12631.5|12630|12633.3|12631.8|12630.3|12628.8|349
1705438800000|2024-01-16 21:00:00|12631.7|12630.2|12635.2|12633.7|12635.3|12633.8|12631.5|12630|177
1705439100000|2024-01-16 21:05:00|12635.3|12633.8|12633.5|12632|12635.4|12633.9|12633.5|12632|97
1705439400000|2024-01-16 21:10:00|12633.6|12632.1|12634.2|12632.7|12634.4|12632.9|12633.2|12631.7|128
1705439700000|2024-01-16 21:15:00|12634.3|12632.8|12635.2|12633.7|12636.3|12634.8|12634.2|12632.7|135
1705440000000|2024-01-16 21:20:00|12635.3|12633.8|12634.3|12632.8|12635.3|12633.8|12633.5|12632|118
1705440300000|2024-01-16 21:25:00|12634.4|12632.9|12636.2|12634.7|12636.2|12634.7|12634.3|12632.8|130
1705440600000|2024-01-16 21:30:00|12636.3|12634.8|12637.2|12635.7|12637.4|12635.9|12636.2|12634.7|113
1705440900000|2024-01-16 21:35:00|12637.1|12635.6|12635.3|12633.8|12637.1|12635.6|12635.2|12633.7|54
1705441200000|2024-01-16 21:40:00|12635.7|12634.2|12637.6|12636.1|12638|12636.5|12635.2|12633.7|138
1705441500000|2024-01-16 21:45:00|12637.8|12636.3|12635.9|12634.4|12637.8|12636.3|12635.8|12634.3|187
1705441800000|2024-01-16 21:50:00|12635.8|12634.3|12636.1|12634.6|12636.4|12634.9|12635.4|12633.9|228
1705442100000|2024-01-16 21:55:00|12636.5|12634.1|12638.3|12635.9|12641.9|12636.1|12634.9|12632.5|367
1705442400000|2024-01-16 22:00:00|12640.2|12632.5|12639.8|12627.9|12641.4|12632.5|12639.8|12627.9|6
1705442700000|2024-01-16 22:05:00|12639|12627.1|12639|12627.1|12640|12628.1|12638.9|12627|12
1705443000000|2024-01-16 22:10:00|12639.3|12627.4|12641.2|12629.3|12642.5|12630.6|12636.1|12624.2|337
1705443300000|2024-01-16 22:15:00|12641.1|12629.2|12642|12630.1|12642.1|12630.2|12641.1|12629.2|134
1705443600000|2024-01-16 22:20:00|12642.1|12630.2|12642.1|12630.2|12642.1|12631.8|12640.3|12630.1|16
1705443900000|2024-01-16 22:25:00|12645.1|12633.2|12641.2|12629.3|12647.3|12635.4|12641.2|12629.3|77
1705444200000|2024-01-16 22:30:00|12641.3|12629.4|12639.7|12627.8|12644.3|12632.4|12639.6|12627.7|44
1705444500000|2024-01-16 22:35:00|12639.6|12627.7|12642.1|12630.2|12642.8|12630.9|12639.5|12627.6|52
1705444800000|2024-01-16 22:40:00|12642|12630.1|12647|12635.1|12647.1|12635.2|12641.9|12630|37
1705445100000|2024-01-16 22:45:00|12646.1|12634.2|12645.7|12633.8|12646.1|12634.2|12644.8|12632.9|64
1705445400000|2024-01-16 22:50:00|12644.9|12633|12645.7|12633.8|12646.1|12634.2|12642.3|12633|67
1705445700000|2024-01-16 22:55:00|12645.6|12633.7|12645.1|12636|12648|12636.5|12644.1|12632.6|179
1705446000000|2024-01-16 23:00:00|12645.6|12636.2|12638|12635.6|12645.7|12637.7|12636.8|12634.2|112
1705446300000|2024-01-16 23:05:00|12637.5|12636|12637.5|12636|12637.7|12636.2|12636.4|12634.9|23
1705446600000|2024-01-16 23:10:00|12637.4|12635.9|12636.8|12635.3|12637.7|12636.2|12636.6|12635.1|49
1705446900000|2024-01-16 23:15:00|12637.3|12635.8|12636.6|12635.1|12637.5|12636|12636.6|12635.1|39
1705447200000|2024-01-16 23:20:00|12636.7|12635.2|12636.7|12635.2|12636.8|12635.3|12636.6|12635.1|55
1705447500000|2024-01-16 23:25:00|12636.6|12635.1|12636.7|12635.2|12636.8|12635.3|12636.6|12635.1|10
1705447800000|2024-01-16 23:30:00|12636.8|12635.3|12636.6|12635.1|12636.9|12635.4|12636.3|12634.8|43
1705448100000|2024-01-16 23:35:00|12636.5|12635|12635.5|12634|12636.8|12635.3|12635.5|12634|87
1705448400000|2024-01-16 23:40:00|12635.4|12633.9|12634.5|12633|12635.5|12634|12634.5|12633|79
1705448700000|2024-01-16 23:45:00|12634.6|12633.1|12636.7|12635.2|12636.8|12635.3|12634.5|12633|46
1705449000000|2024-01-16 23:50:00|12636.8|12635.3|12638.7|12637.2|12638.7|12637.2|12636.7|12635.2|63
1705449300000|2024-01-16 23:55:00|12638.8|12637.3|12638.7|12637.2|12639|12637.5|12638.6|12637.1|18
1705449600000|2024-01-17 00:00:00|12638.8|12637.3|12638.5|12637|12640.6|12639.1|12638.4|12636.9|190
1705449900000|2024-01-17 00:05:00|12638.4|12636.9|12637.6|12636.1|12639.5|12638|12637.6|12636.1|181
1705450200000|2024-01-17 00:10:00|12637.8|12636.3|12636.2|12634.7|12638.4|12636.9|12635.4|12633.9|152
1705450500000|2024-01-17 00:15:00|12636.4|12634.9|12634.8|12633.3|12636.5|12635|12633.9|12632.4|189
1705450800000|2024-01-17 00:20:00|12634.7|12633.2|12635|12633.5|12636.5|12635|12634.5|12633|134
1705451100000|2024-01-17 00:25:00|12634.9|12633.4|12636.6|12635.1|12636.6|12635.1|12634.5|12633|147
1705451400000|2024-01-17 00:30:00|12636.8|12635.3|12636.7|12635.2|12639.5|12638|12636.5|12635|225
1705451700000|2024-01-17 00:35:00|12636.8|12635.3|12638.6|12637.1|12639.3|12637.8|12636|12634.5|231
1705452000000|2024-01-17 00:40:00|12638.7|12637.2|12638|12636.5|12638.7|12637.2|12637.2|12635.7|229
1705452300000|2024-01-17 00:45:00|12637.9|12636.4|12639.8|12638.3|12640.2|12638.7|12637.5|12636|237
1705452600000|2024-01-17 00:50:00|12640|12638.5|12638|12636.5|12640.4|12638.9|12637.8|12636.3|335
1705452900000|2024-01-17 00:55:00|12638.1|12636.6|12640.9|12639.4|12641.8|12640.3|12637.2|12635.7|297
1705453200000|2024-01-17 01:00:00|12640.8|12639.3|12636.7|12635.2|12640.8|12639.3|12636.1|12634.6|345
1705453500000|2024-01-17 01:05:00|12636.6|12635.1|12637.4|12635.9|12638.6|12637.1|12636.1|12634.6|314
1705453800000|2024-01-17 01:10:00|12637.5|12636|12639.8|12638.3|12639.9|12638.4|12636.6|12635.1|285
1705454100000|2024-01-17 01:15:00|12639.6|12638.1|12643.3|12641.8|12643.7|12642.2|12639.6|12638.1|393
1705454400000|2024-01-17 01:20:00|12643.4|12641.9|12642.7|12641.2|12644.1|12642.6|12640.9|12639.4|313
1705454700000|2024-01-17 01:25:00|12642.8|12641.3|12640.9|12639.4|12643.3|12641.8|12640.3|12638.8|293
1705455000000|2024-01-17 01:30:00|12641.3|12639.8|12639.3|12637.8|12641.7|12640.2|12638.3|12636.8|439
1705455300000|2024-01-17 01:35:00|12639.4|12637.9|12636.6|12635.1|12640.4|12638.9|12636.3|12634.8|295
1705455600000|2024-01-17 01:40:00|12636.5|12635|12635.4|12633.9|12637.9|12636.4|12634.6|12633.1|355
1705455900000|2024-01-17 01:45:00|12635.5|12634|12635.4|12633.9|12636.5|12635|12633.2|12631.7|400
1705456200000|2024-01-17 01:50:00|12635.3|12633.8|12637.2|12635.7|12638.2|12636.7|12635.3|12633.8|315
1705456500000|2024-01-17 01:55:00|12637.3|12635.8|12636.6|12635.1|12637.4|12635.9|12635.5|12634|220
1705456800000|2024-01-17 02:00:00|12636.5|12635|12639.6|12638.1|12640|12638.5|12635.7|12634.2|295
1705457100000|2024-01-17 02:05:00|12639.7|12638.2|12642.3|12640.8|12644.8|12643.3|12639.4|12637.9|348
1705457400000|2024-01-17 02:10:00|12642.2|12640.7|12641.4|12639.9|12643.4|12641.9|12641.3|12639.8|237
1705457700000|2024-01-17 02:15:00|12641.3|12639.8|12639.7|12638.2|12643.2|12641.7|12639.6|12638.1|260
1705458000000|2024-01-17 02:20:00|12639.6|12638.1|12639.7|12638.2|12640.4|12638.9|12638.6|12637.1|345
1705458300000|2024-01-17 02:25:00|12639.8|12638.3|12640.3|12638.8|12640.4|12638.9|12637.8|12636.3|246
1705458600000|2024-01-17 02:30:00|12640.1|12638.6|12637.9|12636.4|12640.6|12639.1|12637|12635.5|323
1705458900000|2024-01-17 02:35:00|12637.7|12636.2|12633.3|12631.8|12637.9|12636.4|12632.6|12631.1|254
1705459200000|2024-01-17 02:40:00|12633.4|12631.9|12634.4|12632.9|12634.9|12633.4|12633.2|12631.7|223
1705459500000|2024-01-17 02:45:00|12634.5|12633|12635|12633.5|12636|12634.5|12633.7|12632.2|221
1705459800000|2024-01-17 02:50:00|12634.8|12633.3|12635.9|12634.4|12636.4|12634.9|12633.9|12632.4|218
1705460100000|2024-01-17 02:55:00|12636.3|12634.8|12635.7|12634.2|12637.5|12636|12635.6|12634.1|194
1705460400000|2024-01-17 03:00:00|12635.8|12634.3|12635|12633.5|12636.2|12634.7|12634.5|12633|214
1705460700000|2024-01-17 03:05:00|12635.1|12633.6|12632.9|12631.4|12635.6|12634.1|12632.9|12631.4|191
1705461000000|2024-01-17 03:10:00|12632.8|12631.3|12631.8|12630.3|12633.8|12632.3|12631.6|12630.1|208
1705461300000|2024-01-17 03:15:00|12631.7|12630.2|12625.3|12623.8|12631.7|12630.2|12625.2|12623.7|248
1705461600000|2024-01-17 03:20:00|12625.4|12623.9|12625.5|12624|12626.1|12624.6|12625|12623.5|251
1705461900000|2024-01-17 03:25:00|12625.4|12623.9|12623|12621.5|12625.4|12623.9|12622.9|12621.4|204
1705462200000|2024-01-17 03:30:00|12622.9|12621.4|12622.7|12621.2|12624.1|12622.6|12622.4|12620.9|203
1705462500000|2024-01-17 03:35:00|12622.6|12621.1|12619.8|12618.3|12622.6|12621.1|12619.4|12617.9|308
1705462800000|2024-01-17 03:40:00|12619.7|12618.2|12618.1|12616.6|12619.7|12618.2|12617.3|12615.8|222
1705463100000|2024-01-17 03:45:00|12618|12616.5|12620.6|12619.1|12620.7|12619.2|12617.6|12616.1|170
1705463400000|2024-01-17 03:50:00|12620.4|12618.9|12620.7|12619.2|12622.4|12620.9|12619.5|12618|195
1705463700000|2024-01-17 03:55:00|12620.8|12619.3|12620|12618.5|12621.3|12619.8|12618.8|12617.3|227
1705464000000|2024-01-17 04:00:00|12619.9|12618.4|12618.8|12617.3|12620.3|12618.8|12618.8|12617.3|255
1705464300000|2024-01-17 04:05:00|12618.7|12617.2|12621.8|12620.3|12622.3|12620.8|12618.7|12617.2|221
1705464600000|2024-01-17 04:10:00|12621.7|12620.2|12622.7|12621.2|12622.8|12621.3|12621.5|12620|114
1705464900000|2024-01-17 04:15:00|12622.6|12621.1|12621.7|12620.2|12623.5|12622|12621.7|12620.2|144
1705465200000|2024-01-17 04:20:00|12621.8|12620.3|12621.2|12619.7|12621.9|12620.4|12620.4|12618.9|124
1705465500000|2024-01-17 04:25:00|12621.3|12619.8|12620.3|12618.8|12621.5|12620|12619.6|12618.1|149
1705465800000|2024-01-17 04:30:00|12620.1|12618.6|12620.7|12619.2|12620.8|12619.3|12619.4|12617.9|137
1705466100000|2024-01-17 04:35:00|12620.6|12619.1|12621.3|12619.8|12623|12621.5|12620.5|12619|180
1705466400000|2024-01-17 04:40:00|12620.8|12619.3|12619.8|12618.3|12621.4|12619.9|12618.4|12616.9|174
1705466700000|2024-01-17 04:45:00|12620.3|12618.8|12624.6|12623.1|12627|12625.5|12619.6|12618.1|189
1705467000000|2024-01-17 04:50:00|12624.5|12623|12622.9|12621.4|12625.2|12623.7|12622|12620.5|105
1705467300000|2024-01-17 04:55:00|12622.7|12621.2|12624.5|12623|12624.5|12623|12620.6|12619.1|182
1705467600000|2024-01-17 05:00:00|12624|12622.5|12621.8|12620.3|12625.3|12623.8|12621.7|12620.2|212
1705467900000|2024-01-17 05:05:00|12621.7|12620.2|12617.6|12616.1|12621.7|12620.2|12617.3|12615.8|232
1705468200000|2024-01-17 05:10:00|12617.5|12616|12614.4|12612.9|12617.7|12616.2|12614.3|12612.8|246
1705468500000|2024-01-17 05:15:00|12614.3|12612.8|12611.5|12610|12614.3|12612.8|12608.8|12607.3|329
1705468800000|2024-01-17 05:20:00|12611.6|12610.1|12613.6|12612.1|12614.5|12613|12610.5|12609|224
1705469100000|2024-01-17 05:25:00|12613.5|12612|12611.4|12609.9|12614.5|12613|12611.2|12609.7|227
1705469400000|2024-01-17 05:30:00|12611.2|12609.7|12610.5|12609|12612|12610.5|12608.5|12607|300
1705469700000|2024-01-17 05:35:00|12610.6|12609.1|12609.5|12608|12611.1|12609.6|12608.8|12607.3|221
1705470000000|2024-01-17 05:40:00|12609.4|12607.9|12608.8|12607.3|12612.1|12610.6|12608.8|12607.3|236
1705470300000|2024-01-17 05:45:00|12608.6|12607.1|12611.6|12610.1|12611.6|12610.1|12606.9|12605.4|261
1705470600000|2024-01-17 05:50:00|12611.7|12610.2|12610.1|12608.6|12613.1|12611.6|12609|12607.5|216
1705470900000|2024-01-17 05:55:00|12609.9|12608.4|12610.7|12609.2|12611.7|12610.2|12609.5|12608|269
1705471200000|2024-01-17 06:00:00|12610.9|12609.4|12609.6|12608.1|12611.6|12610.1|12609.2|12607.7|347
1705471500000|2024-01-17 06:05:00|12609.7|12608.2|12602.1|12600.6|12610.1|12608.6|12601.7|12600.2|356
1705471800000|2024-01-17 06:10:00|12602|12600.5|12601.5|12600|12602.8|12601.3|12599.4|12597.9|458
1705472100000|2024-01-17 06:15:00|12601.7|12600.2|12602.5|12601|12604|12602.5|12600.6|12599.1|279
1705472400000|2024-01-17 06:20:00|12602.6|12601.1|12602.7|12601.2|12603.6|12602.1|12600.3|12598.8|380
1705472700000|2024-01-17 06:25:00|12602.8|12601.3|12600.3|12598.8|12603.5|12602|12599.8|12598.3|338
1705473000000|2024-01-17 06:30:00|12600.4|12598.9|12598|12596.5|12601|12599.5|12597.5|12596|250
1705473300000|2024-01-17 06:35:00|12597.9|12596.4|12599.3|12597.8|12600|12598.5|12597.8|12596.3|261
1705473600000|2024-01-17 06:40:00|12599.4|12597.9|12605.4|12603.9|12606.8|12605.3|12599.4|12597.9|386
1705473900000|2024-01-17 06:45:00|12605.6|12604.1|12607.5|12606|12608.6|12607.1|12604.7|12603.2|276
1705474200000|2024-01-17 06:50:00|12607.4|12605.9|12607.6|12606.1|12610.2|12608.7|12607.3|12605.8|272
1705474500000|2024-01-17 06:55:00|12607|12605.5|12615.5|12604.5|12617.5|12613.3|12607|12604.4|433
1705474800000|2024-01-17 07:00:00|12614.5|12603.5|12630.6|12629.1|12648.1|12643.8|12614.5|12603.5|1058
1705475100000|2024-01-17 07:05:00|12630.7|12629.2|12638.5|12637|12639|12637.5|12628.3|12626.8|661
1705475400000|2024-01-17 07:10:00|12638.7|12637.2|12632.6|12631.1|12638.7|12637.2|12626.6|12625.1|659
1705475700000|2024-01-17 07:15:00|12632.7|12631.2|12634.7|12633.2|12635.9|12634.4|12630.6|12629.1|571
1705476000000|2024-01-17 07:20:00|12634.6|12633.1|12639.7|12638.2|12647.6|12646.1|12633.1|12631.6|604
1705476300000|2024-01-17 07:25:00|12639.6|12638.1|12636.4|12634.9|12640.5|12639|12635|12633.5|543
1705476600000|2024-01-17 07:30:00|12636|12634.5|12643.1|12641.6|12645.8|12644.3|12635.6|12634.1|608
1705476900000|2024-01-17 07:35:00|12643.2|12641.7|12648.2|12646.7|12648.9|12647.4|12637.5|12636|829
1705477200000|2024-01-17 07:40:00|12648.4|12646.9|12653.6|12652.1|12657.9|12656.4|12645.6|12644.1|684
1705477500000|2024-01-17 07:45:00|12653.5|12652|12652.8|12651.3|12655.4|12653.9|12647.5|12646|520
1705477800000|2024-01-17 07:50:00|12652.7|12651.2|12652.8|12651.3|12657.8|12656.3|12652.2|12650.7|505
1705478100000|2024-01-17 07:55:00|12653.1|12651.6|12657.3|12655.8|12657.5|12656|12650.9|12649.4|597
1705478400000|2024-01-17 08:00:00|12657.4|12655.9|12665.5|12664|12666.9|12665.4|12653.5|12652|926
1705478700000|2024-01-17 08:05:00|12665.4|12663.9|12668.5|12667|12671.6|12670.1|12664.7|12663.2|768
1705479000000|2024-01-17 08:10:00|12668.4|12666.9|12672.4|12670.9|12674.9|12673.4|12667.5|12666|876
1705479300000|2024-01-17 08:15:00|12672.3|12670.8|12672.3|12670.8|12675.9|12674.4|12670|12668.5|710
1705479600000|2024-01-17 08:20:00|12672.2|12670.7|12673.1|12671.6|12676.8|12675.3|12669.3|12667.8|598
1705479900000|2024-01-17 08:25:00|12673.2|12671.7|12671.4|12669.9|12676.1|12674.6|12670.1|12668.6|664
1705480200000|2024-01-17 08:30:00|12671.5|12670|12668.1|12666.6|12672.1|12670.6|12660.4|12658.9|724
1705480500000|2024-01-17 08:35:00|12667.8|12666.3|12661.1|12659.6|12669.2|12667.7|12661|12659.5|462
1705480800000|2024-01-17 08:40:00|12661.4|12659.9|12658.3|12656.8|12662.4|12660.9|12657|12655.5|545
1705481100000|2024-01-17 08:45:00|12658.2|12656.7|12657|12655.5|12660.2|12658.7|12652.7|12651.2|582
1705481400000|2024-01-17 08:50:00|12656.8|12655.3|12653.1|12651.6|12658.2|12656.7|12652.4|12650.9|436
1705481700000|2024-01-17 08:55:00|12653.6|12652.1|12652.7|12651.2|12656.2|12654.7|12652.2|12650.7|532
1705482000000|2024-01-17 09:00:00|12652.4|12650.9|12648|12646.5|12652.4|12650.9|12645.8|12644.3|561
1705482300000|2024-01-17 09:05:00|12647.8|12646.3|12647.3|12645.8|12650.6|12649.1|12645.6|12644.1|536
1705482600000|2024-01-17 09:10:00|12647.4|12645.9|12647.1|12645.6|12650.5|12649|12644.5|12643|506
1705482900000|2024-01-17 09:15:00|12647|12645.5|12649.8|12648.3|12651.6|12650.1|12646.7|12645.2|520
1705483200000|2024-01-17 09:20:00|12650.1|12648.6|12655|12653.5|12655.5|12654|12648|12646.5|534
1705483500000|2024-01-17 09:25:00|12654.9|12653.4|12654.7|12653.2|12657.8|12656.3|12652.5|12651|558
1705483800000|2024-01-17 09:30:00|12654.9|12653.4|12665.4|12663.9|12665.4|12663.9|12653.6|12652.1|488
1705484100000|2024-01-17 09:35:00|12665.3|12663.8|12671.1|12669.6|12672|12670.5|12664.5|12663|637
1705484400000|2024-01-17 09:40:00|12671.3|12669.8|12674.4|12672.9|12674.7|12673.2|12668.4|12666.9|444
1705484700000|2024-01-17 09:45:00|12674.5|12673|12674.6|12673.1|12675.2|12673.7|12671.6|12670.1|522
1705485000000|2024-01-17 09:50:00|12674.5|12673|12676.3|12674.8|12677.4|12675.9|12674.3|12672.8|412
1705485300000|2024-01-17 09:55:00|12676.2|12674.7|12681.4|12679.9|12684.5|12683|12676.2|12674.7|484
1705485600000|2024-01-17 10:00:00|12681.2|12679.7|12690.2|12688.7|12692.3|12690.8|12681.2|12679.7|552
1705485900000|2024-01-17 10:05:00|12690.1|12688.6|12694.5|12693|12695.8|12694.6|12689.8|12688.3|489
1705486200000|2024-01-17 10:10:00|12694.7|12693.2|12695.2|12693.7|12696.4|12694.9|12693.1|12691.6|356
1705486500000|2024-01-17 10:15:00|12695.1|12693.6|12692.3|12690.8|12697|12695.5|12688.8|12687.3|476
1705486800000|2024-01-17 10:20:00|12692.6|12691.1|12688.9|12687.4|12692.9|12691.4|12686|12684.5|431
1705487100000|2024-01-17 10:25:00|12689|12687.5|12685|12683.5|12690|12688.5|12682.8|12681.3|507
1705487400000|2024-01-17 10:30:00|12684.9|12683.4|12678.9|12677.4|12685.9|12684.4|12678.4|12676.9|465
1705487700000|2024-01-17 10:35:00|12679|12677.5|12675.7|12674.2|12680.9|12679.4|12675|12673.5|367
1705488000000|2024-01-17 10:40:00|12675.5|12674|12674.1|12672.6|12675.9|12674.4|12672.8|12671.3|358
1705488300000|2024-01-17 10:45:00|12674|12672.5|12674|12672.5|12678.3|12676.8|12671.4|12669.9|462
1705488600000|2024-01-17 10:50:00|12674.1|12672.6|12675.1|12673.6|12681.6|12680.1|12672.4|12670.9|516
1705488900000|2024-01-17 10:55:00|12675|12673.5|12678|12676.5|12678.3|12676.8|12675|12673.5|399
1705489200000|2024-01-17 11:00:00|12678.2|12676.7|12678.8|12677.3|12680.9|12679.4|12677.1|12675.6|377
1705489500000|2024-01-17 11:05:00|12678.9|12677.4|12681.1|12679.6|12683.2|12681.7|12677.2|12675.7|405
1705489800000|2024-01-17 11:10:00|12680.9|12679.4|12678.7|12677.2|12683.3|12681.8|12678.1|12676.6|377
1705490100000|2024-01-17 11:15:00|12678.8|12677.3|12679.2|12677.7|12684.3|12682.8|12677.6|12676.1|426
1705490400000|2024-01-17 11:20:00|12679.1|12677.6|12684.5|12683|12686.4|12684.9|12677.5|12676|431
1705490700000|2024-01-17 11:25:00|12684.6|12683.1|12687.1|12685.6|12688.7|12687.2|12683|12681.5|396
1705491000000|2024-01-17 11:30:00|12686.9|12685.4|12687.2|12685.7|12688.6|12687.1|12685.7|12684.2|424
1705491300000|2024-01-17 11:35:00|12687.3|12685.8|12685.6|12684.1|12689.3|12687.8|12684.8|12683.3|285
1705491600000|2024-01-17 11:40:00|12685.5|12684|12691.4|12689.9|12693.1|12691.6|12685|12683.5|374
1705491900000|2024-01-17 11:45:00|12691.5|12690|12689.2|12687.7|12691.8|12690.3|12688.4|12686.9|383
1705492200000|2024-01-17 11:50:00|12689.1|12687.6|12692.4|12690.9|12692.5|12691|12688.1|12686.6|304
1705492500000|2024-01-17 11:55:00|12692.5|12691|12692.4|12690.9|12694.6|12693.1|12689.3|12687.8|314
1705492800000|2024-01-17 12:00:00|12692.3|12690.8|12688.7|12687.2|12692.4|12690.9|12686.3|12684.8|418
1705493100000|2024-01-17 12:05:00|12688.8|12687.3|12688.9|12687.4|12690|12688.5|12686.8|12685.3|274
1705493400000|2024-01-17 12:10:00|12689.1|12687.6|12691.4|12689.9|12692|12690.5|12687.1|12685.6|301
1705493700000|2024-01-17 12:15:00|12691.7|12690.2|12691.1|12689.6|12692.1|12690.6|12688.9|12687.4|329
1705494000000|2024-01-17 12:20:00|12691|12689.5|12688|12686.5|12693.2|12691.7|12688|12686.5|417
1705494300000|2024-01-17 12:25:00|12688.1|12686.6|12683.5|12682|12688.2|12686.7|12680.4|12678.9|399
1705494600000|2024-01-17 12:30:00|12683.7|12682.2|12682.9|12681.4|12685.2|12683.7|12682.1|12680.6|315
1705494900000|2024-01-17 12:35:00|12682.5|12681|12679.6|12678.1|12685.1|12683.6|12679.5|12678|279
1705495200000|2024-01-17 12:40:00|12679.7|12678.2|12678.5|12677|12682.1|12680.6|12677.4|12675.9|266
1705495500000|2024-01-17 12:45:00|12678.4|12676.9|12678|12676.5|12679.7|12678.2|12676.8|12675.3|248
1705495800000|2024-01-17 12:50:00|12678.1|12676.6|12677.8|12676.3|12679.8|12678.3|12676.2|12674.7|317
1705496100000|2024-01-17 12:55:00|12678.1|12676.6|12676.5|12675|12680.5|12679|12676.3|12674.8|431
1705496400000|2024-01-17 13:00:00|12676.4|12674.9|12669.4|12667.9|12676.4|12674.9|12669.4|12667.9|511
1705496700000|2024-01-17 13:05:00|12669.5|12668|12674.4|12672.9|12675.1|12673.6|12669.1|12667.6|389
1705497000000|2024-01-17 13:10:00|12674.5|12673|12671|12669.5|12676.4|12674.9|12670.9|12669.4|414
1705497300000|2024-01-17 13:15:00|12670.9|12669.4|12668.2|12666.7|12670.9|12669.4|12666.2|12664.7|425
1705497600000|2024-01-17 13:20:00|12667.8|12666.3|12662.6|12661.1|12668.1|12666.6|12661.4|12659.9|604
1705497900000|2024-01-17 13:25:00|12662.7|12661.2|12667.4|12659.5|12670|12665.1|12662.3|12659.5|554
1705498200000|2024-01-17 13:30:00|12668.5|12659.6|12653.1|12651.6|12668.5|12659.6|12643|12641.5|1404
1705498500000|2024-01-17 13:35:00|12652.8|12651.3|12659.4|12657.9|12661|12659.5|12649|12647.5|1060
1705498800000|2024-01-17 13:40:00|12659.3|12657.8|12653.5|12652|12662.5|12661|12653.3|12651.8|922
1705499100000|2024-01-17 13:45:00|12653|12651.5|12653|12651.5|12655.5|12654|12647|12645.5|789
1705499400000|2024-01-17 13:50:00|12652.9|12651.4|12655.8|12654.3|12659|12657.5|12651.4|12649.9|750
1705499700000|2024-01-17 13:55:00|12655.6|12654.1|12651.5|12650|12655.6|12654.1|12648.7|12647.2|704
1705500000000|2024-01-17 14:00:00|12651.4|12649.9|12652.3|12650.8|12653.4|12651.9|12648.9|12647.4|759
1705500300000|2024-01-17 14:05:00|12652.1|12650.6|12648.6|12647.1|12652.4|12650.9|12647.1|12645.6|533
1705500600000|2024-01-17 14:10:00|12648.5|12647|12652.7|12651.2|12652.7|12651.2|12646|12644.5|534
1705500900000|2024-01-17 14:15:00|12652.8|12651.3|12650.6|12649.1|12655.5|12654|12648.4|12646.9|814
1705501200000|2024-01-17 14:20:00|12650.5|12649|12646.9|12645.4|12653.9|12652.4|12646.7|12645.2|625
1705501500000|2024-01-17 14:25:00|12647|12645.5|12649.8|12648.3|12654.2|12652.7|12646.8|12645.3|543
1705501800000|2024-01-17 14:30:00|12649.7|12648.2|12644.7|12643.2|12653|12651.5|12642.8|12641.3|912
1705502100000|2024-01-17 14:35:00|12644.6|12643.1|12650.1|12648.6|12650.1|12648.6|12639.8|12638.3|667
1705502400000|2024-01-17 14:40:00|12650|12648.5|12649.3|12647.8|12651.4|12649.9|12646.3|12644.8|767
1705502700000|2024-01-17 14:45:00|12649.1|12647.6|12650.4|12648.9|12650.4|12648.9|12645.1|12643.6|505
1705503000000|2024-01-17 14:50:00|12650.5|12649|12644.5|12643|12650.6|12649.1|12644.2|12642.7|576
1705503300000|2024-01-17 14:55:00|12644.3|12642.8|12642.5|12641|12645.2|12643.7|12642.2|12640.7|489
1705503600000|2024-01-17 15:00:00|12642|12640.5|12654.3|12652.8|12655.3|12653.8|12639.4|12637.9|767
1705503900000|2024-01-17 15:05:00|12654.4|12652.9|12661.4|12659.9|12667.2|12665.7|12651.1|12649.6|811
1705504200000|2024-01-17 15:10:00|12661.3|12659.8|12664|12662.5|12667.3|12665.8|12660.5|12659|773
1705504500000|2024-01-17 15:15:00|12663.9|12662.4|12655.8|12654.3|12665|12663.5|12655.6|12654.1|801
1705504800000|2024-01-17 15:20:00|12655.7|12654.2|12657.6|12656.1|12658.7|12657.2|12653.1|12651.6|718
1705505100000|2024-01-17 15:25:00|12657.5|12656|12657.6|12656.1|12661|12659.5|12654.6|12653.1|737
1705505400000|2024-01-17 15:30:00|12657.4|12655.9|12652.2|12650.7|12659.5|12658|12651.7|12650.2|778
1705505700000|2024-01-17 15:35:00|12652.1|12650.6|12659.7|12658.2|12659.8|12658.3|12649.7|12648.2|722
1705506000000|2024-01-17 15:40:00|12659.6|12658.1|12653.3|12651.8|12666.1|12664.6|12652.6|12651.1|764
1705506300000|2024-01-17 15:45:00|12653.4|12651.9|12657.8|12656.3|12664.9|12663.4|12652.5|12651|798
1705506600000|2024-01-17 15:50:00|12657.9|12656.4|12653.2|12651.7|12659|12657.5|12651.4|12649.9|722
1705506900000|2024-01-17 15:55:00|12653.3|12651.8|12658|12656.5|12659.2|12657.7|12652.9|12651.4|617
1705507200000|2024-01-17 16:00:00|12658.2|12656.7|12666.1|12664.6|12666.4|12664.9|12656.8|12655.3|718
1705507500000|2024-01-17 16:05:00|12666.3|12664.8|12670.4|12668.9|12671.4|12669.9|12664.6|12663.1|643
1705507800000|2024-01-17 16:10:00|12670.1|12668.6|12667.7|12666.2|12672.2|12670.7|12665.6|12664.1|552
1705508100000|2024-01-17 16:15:00|12667.8|12666.3|12671.6|12670.1|12672.5|12671|12665.4|12663.9|478
1705508400000|2024-01-17 16:20:00|12671.5|12670|12667.9|12666.4|12673.1|12671.6|12666.4|12664.9|462
1705508700000|2024-01-17 16:25:00|12667.8|12666.3|12666.4|12664.9|12671.3|12669.8|12665.5|12664|516
1705509000000|2024-01-17 16:30:00|12666.6|12665.1|12660.4|12658.9|12667.8|12666.3|12658.2|12656.7|404
1705509300000|2024-01-17 16:35:00|12660.5|12659|12669.9|12668.4|12670.4|12668.9|12658.7|12657.2|610
1705509600000|2024-01-17 16:40:00|12669.8|12668.3|12670.5|12669|12672.4|12670.9|12667.3|12665.8|468
1705509900000|2024-01-17 16:45:00|12670.6|12669.1|12668.7|12667.2|12671.1|12669.6|12666.5|12665|532
1705510200000|2024-01-17 16:50:00|12669.4|12667.9|12667.5|12666|12670.7|12669.2|12667.4|12665.9|527
1705510500000|2024-01-17 16:55:00|12667.7|12666.2|12665.7|12664.2|12668.7|12667.2|12664.8|12663.3|398
1705510800000|2024-01-17 17:00:00|12665.6|12664.1|12671.4|12669.9|12672.5|12671|12663.8|12662.3|464
1705511100000|2024-01-17 17:05:00|12671.5|12670|12670.2|12668.7|12672.7|12671.2|12668.9|12667.4|355
1705511400000|2024-01-17 17:10:00|12670.1|12668.6|12673.6|12672.1|12674.6|12673.1|12668.5|12667|478
1705511700000|2024-01-17 17:15:00|12673.7|12672.2|12674.6|12673.1|12675.4|12673.9|12673.2|12671.7|375
1705512000000|2024-01-17 17:20:00|12674.5|12673|12670|12668.5|12675.5|12674|12669.6|12668.1|377
1705512300000|2024-01-17 17:25:00|12670.4|12668.9|12668.4|12666.9|12670.4|12668.9|12667.7|12666.2|443
1705512600000|2024-01-17 17:30:00|12668.3|12666.8|12668.7|12667.2|12669.4|12667.9|12664.8|12663.3|490
1705512900000|2024-01-17 17:35:00|12668.6|12667.1|12673.4|12671.9|12674.8|12673.3|12666.6|12665.1|399
1705513200000|2024-01-17 17:40:00|12673.2|12671.7|12674.5|12673|12676.5|12675|12672.6|12671.1|349
1705513500000|2024-01-17 17:45:00|12674.6|12673.1|12679.5|12678|12679.7|12678.2|12673.4|12671.9|337
1705513800000|2024-01-17 17:50:00|12679.6|12678.1|12680.9|12679.4|12683.1|12681.6|12678.8|12677.3|330
1705514100000|2024-01-17 17:55:00|12680.8|12679.3|12679.1|12677.6|12683|12681.5|12677.7|12676.2|417
1705514400000|2024-01-17 18:00:00|12679.2|12677.7|12675.8|12674.3|12679.5|12678|12673.7|12672.2|590
1705514700000|2024-01-17 18:05:00|12675.7|12674.2|12671.6|12670.1|12676.8|12675.3|12670.4|12668.9|536
1705515000000|2024-01-17 18:10:00|12671.7|12670.2|12671.3|12669.8|12675|12673.5|12669.6|12668.1|420
1705515300000|2024-01-17 18:15:00|12671.2|12669.7|12665.2|12663.7|12671.3|12669.8|12664.5|12663|457
1705515600000|2024-01-17 18:20:00|12665.3|12663.8|12665.6|12664.1|12665.6|12664.1|12663.3|12661.8|375
1705515900000|2024-01-17 18:25:00|12665.9|12664.4|12667.5|12666|12667.7|12666.2|12663.4|12661.9|361
1705516200000|2024-01-17 18:30:00|12667.6|12666.1|12666.4|12664.9|12669.8|12668.3|12665.3|12663.8|418
1705516500000|2024-01-17 18:35:00|12666.3|12664.8|12666.6|12665.1|12669.7|12668.2|12665.9|12664.4|356
1705516800000|2024-01-17 18:40:00|12666.5|12665|12671|12669.5|12671.4|12669.9|12664.8|12663.3|401
1705517100000|2024-01-17 18:45:00|12671.1|12669.6|12668.8|12667.3|12672.6|12671.1|12668.5|12667|403
1705517400000|2024-01-17 18:50:00|12668.9|12667.4|12673|12671.5|12673.1|12671.6|12667.6|12666.1|332
1705517700000|2024-01-17 18:55:00|12673.1|12671.6|12675.6|12674.1|12678|12676.5|12672.5|12671|315
1705518000000|2024-01-17 19:00:00|12675.5|12674|12679.9|12678.4|12680.3|12678.8|12675.5|12674|458
1705518300000|2024-01-17 19:05:00|12679.7|12678.2|12680.5|12679|12680.6|12679.1|12678.6|12677.1|350
1705518600000|2024-01-17 19:10:00|12680.4|12678.9|12678.8|12677.3|12680.6|12679.1|12678.4|12676.9|284
1705518900000|2024-01-17 19:15:00|12678.7|12677.2|12679.7|12678.2|12680.2|12678.7|12678.5|12677|304
1705519200000|2024-01-17 19:20:00|12679.4|12677.9|12680.3|12678.8|12681|12679.5|12678.5|12677|286
1705519500000|2024-01-17 19:25:00|12680.1|12678.6|12676.2|12674.7|12680.6|12679.1|12675.6|12674.1|334
1705519800000|2024-01-17 19:30:00|12676.1|12674.6|12678.7|12677.2|12679.4|12677.9|12676.1|12674.6|284
1705520100000|2024-01-17 19:35:00|12678.8|12677.3|12680.6|12679.1|12680.9|12679.4|12678.7|12677.2|234
1705520400000|2024-01-17 19:40:00|12680.7|12679.2|12684|12682.5|12686.3|12684.8|12680.4|12678.9|371
1705520700000|2024-01-17 19:45:00|12683.9|12682.4|12682.7|12681.2|12686.4|12684.9|12681.9|12680.4|362
1705521000000|2024-01-17 19:50:00|12682.6|12681.1|12681.6|12680.1|12685.2|12683.7|12681.5|12680|323
1705521300000|2024-01-17 19:55:00|12681.7|12680.2|12678.7|12677.2|12682.8|12681.3|12678.4|12676.9|402
1705521600000|2024-01-17 20:00:00|12678.6|12677.1|12678.6|12677.1|12679.9|12678.4|12677.3|12675.8|282
1705521900000|2024-01-17 20:05:00|12678.7|12677.2|12678.5|12677|12681|12679.5|12678.2|12676.7|281
1705522200000|2024-01-17 20:10:00|12678.6|12677.1|12677.3|12675.8|12678.9|12677.4|12676.4|12674.9|403
1705522500000|2024-01-17 20:15:00|12677.4|12675.9|12678.7|12677.2|12680.6|12679.1|12677.2|12675.7|301
1705522800000|2024-01-17 20:20:00|12678.9|12677.4|12677.2|12675.7|12679.5|12678|12676.5|12675|388
1705523100000|2024-01-17 20:25:00|12677.5|12676|12678.3|12676.8|12678.7|12677.2|12676.3|12674.8|301
1705523400000|2024-01-17 20:30:00|12678.4|12676.9|12680.5|12679|12681.5|12680|12677.9|12676.4|307
1705523700000|2024-01-17 20:35:00|12680.6|12679.1|12685.3|12683.8|12686|12684.5|12680.6|12679.1|251
1705524000000|2024-01-17 20:40:00|12685.4|12683.9|12685.3|12683.8|12686|12684.5|12684.5|12683|269
1705524300000|2024-01-17 20:45:00|12685.4|12683.9|12683.5|12682|12685.5|12684|12683.4|12681.9|268
1705524600000|2024-01-17 20:50:00|12683.6|12682.1|12685.5|12684|12685.7|12684.2|12683.4|12681.9|393
1705524900000|2024-01-17 20:55:00|12685.6|12684.1|12685.5|12684|12687.8|12686.3|12684.8|12683.3|336
1705525200000|2024-01-17 21:00:00|12685.1|12683.6|12685.4|12683.9|12685.7|12684.2|12684.9|12683.4|163
1705525500000|2024-01-17 21:05:00|12685.3|12683.8|12682.5|12681|12685.4|12683.9|12682.5|12681|180
1705525800000|2024-01-17 21:10:00|12682.6|12681.1|12682.5|12681|12682.7|12681.2|12680|12678.5|189
1705526100000|2024-01-17 21:15:00|12682.4|12680.9|12680.4|12678.9|12682.4|12680.9|12680.4|12678.9|117
1705526400000|2024-01-17 21:20:00|12680.5|12679|12681.3|12679.8|12681.4|12679.9|12680.3|12678.8|66
1705526700000|2024-01-17 21:25:00|12680.8|12679.3|12679.2|12677.7|12681.6|12680.1|12678.7|12677.2|164
1705527000000|2024-01-17 21:30:00|12679.3|12677.8|12679.2|12677.7|12679.4|12677.9|12677.4|12675.9|140
1705527300000|2024-01-17 21:35:00|12679.3|12677.8|12679.4|12677.9|12679.8|12678.3|12678.5|12677|93
1705527600000|2024-01-17 21:40:00|12679.5|12678|12679.4|12677.9|12679.6|12678.1|12678.9|12677.4|60
1705527900000|2024-01-17 21:45:00|12679.5|12678|12679.3|12677.8|12679.5|12678|12677.7|12676.2|98
1705528200000|2024-01-17 21:50:00|12679.4|12677.9|12679.6|12678.1|12679.8|12678.3|12678.9|12677.4|94
1705528500000|2024-01-17 21:55:00|12680|12677.6|12680.2|12672|12685.2|12679.4|12676.5|12670.9|477
1705528800000|2024-01-17 22:00:00|12680.8|12670.5|12682.8|12670.9|12682.8|12670.9|12680.8|12670.3|8
1705529100000|2024-01-17 22:05:00|12682.9|12671|12683|12671.1|12683|12671.1|12682.9|12671|2
1705529400000|2024-01-17 22:10:00|12683.1|12671.2|12683.8|12671.9|12683.8|12671.9|12682.8|12670.9|12
1705529700000|2024-01-17 22:15:00|12683.7|12671.8|12679.4|12667.5|12683.9|12672|12679.4|12667.5|32
1705530000000|2024-01-17 22:20:00|12679.3|12667.4|12683.9|12672|12684|12672.1|12679.3|12667.4|34
1705530300000|2024-01-17 22:25:00|12684|12672.1|12684|12672.1|12685.7|12673.8|12683.7|12671.8|55
1705530600000|2024-01-17 22:30:00|12683.9|12672|12683.6|12672.1|12684.2|12672.3|12683.4|12671.8|53
1705530900000|2024-01-17 22:35:00|12683.8|12672.2|12683.9|12672|12684.7|12672.8|12683.2|12671.3|67
1705531200000|2024-01-17 22:40:00|12683.3|12672.1|12683.7|12672.1|12683.9|12672.3|12682.9|12671.5|73
1705531500000|2024-01-17 22:45:00|12683.5|12672.3|12682.3|12670.4|12683.7|12672.7|12680.7|12668.8|316
1705531800000|2024-01-17 22:50:00|12682.4|12670.5|12682.4|12670.5|12684|12672.1|12681.8|12669.9|304
1705532100000|2024-01-17 22:55:00|12682.6|12670.7|12681.9|12670|12684|12672.1|12680.4|12668.5|392
1705532400000|2024-01-17 23:00:00|12682.4|12670.5|12677.2|12674.8|12682.9|12676.1|12675.7|12670.2|191
1705532700000|2024-01-17 23:05:00|12676.7|12675.2|12677.8|12676.3|12678.3|12676.8|12676.7|12675.2|49
1705533000000|2024-01-17 23:10:00|12677.9|12676.4|12677.8|12676.3|12678|12676.5|12677.7|12676.2|33
1705533300000|2024-01-17 23:15:00|12677.9|12676.4|12679.7|12678.2|12679.7|12678.2|12677.8|12676.3|138
1705533600000|2024-01-17 23:20:00|12679.9|12678.4|12679.7|12678.2|12680.2|12678.7|12679.6|12678.1|106
1705533900000|2024-01-17 23:25:00|12679.8|12678.3|12679.5|12678|12679.9|12678.4|12679.3|12677.8|98
1705534200000|2024-01-17 23:30:00|12679.6|12678.1|12679.2|12677.7|12679.8|12678.3|12678.8|12677.3|102
1705534500000|2024-01-17 23:35:00|12679.1|12677.6|12679|12677.5|12679.6|12678.1|12678.9|12677.4|51
1705534800000|2024-01-17 23:40:00|12679.1|12677.6|12678.1|12676.6|12679.2|12677.7|12677.7|12676.2|49
1705535100000|2024-01-17 23:45:00|12678|12676.5|12676.6|12675.1|12679.1|12677.6|12676.4|12674.9|110
1705535400000|2024-01-17 23:50:00|12676.7|12675.2|12676.4|12674.9|12676.8|12675.3|12676.2|12674.7|86
1705535700000|2024-01-17 23:55:00|12676.3|12674.8|12677.9|12676.4|12677.9|12676.4|12675.2|12673.7|151
1705536000000|2024-01-18 00:00:00|12677.8|12676.3|12678.7|12677.2|12680|12678.5|12677.4|12675.9|264
1705536300000|2024-01-18 00:05:00|12678.8|12677.3|12678|12676.5|12679.2|12677.7|12676.4|12674.9|178
1705536600000|2024-01-18 00:10:00|12677.9|12676.4|12676.7|12675.2|12679.8|12678.3|12676.5|12675|117
1705536900000|2024-01-18 00:15:00|12676.9|12675.4|12676.6|12675.1|12678.1|12676.6|12675.5|12674|151
1705537200000|2024-01-18 00:20:00|12676.7|12675.2|12675.6|12674.1|12677|12675.5|12675.5|12674|85
1705537500000|2024-01-18 00:25:00|12675.5|12674|12674.9|12673.4|12675.9|12674.4|12674.2|12672.7|125
1705537800000|2024-01-18 00:30:00|12674.8|12673.3|12675.9|12674.4|12676.7|12675.2|12672.2|12670.7|328
1705538100000|2024-01-18 00:35:00|12676|12674.5|12676.2|12674.7|12676.6|12675.1|12674.8|12673.3|200
1705538400000|2024-01-18 00:40:00|12676.1|12674.6|12676.9|12675.4|12677.9|12676.4|12675.7|12674.2|266
1705538700000|2024-01-18 00:45:00|12677|12675.5|12679.6|12678.1|12681.1|12679.6|12676.8|12675.3|279
1705539000000|2024-01-18 00:50:00|12679.5|12678|12676.6|12675.1|12679.7|12678.2|12676.3|12674.8|387
1705539300000|2024-01-18 00:55:00|12676.1|12674.6|12683|12681.5|12683.1|12681.6|12675|12673.5|343
1705539600000|2024-01-18 01:00:00|12682.9|12681.4|12683.8|12682.3|12685.3|12683.8|12681.8|12680.3|490
1705539900000|2024-01-18 01:05:00|12683.9|12682.4|12688.6|12687.1|12689.6|12688.1|12683.8|12682.3|402
1705540200000|2024-01-18 01:10:00|12688.8|12687.3|12690.9|12689.4|12692.5|12691|12688.3|12686.8|419
1705540500000|2024-01-18 01:15:00|12690.2|12688.7|12691.4|12689.9|12692.4|12690.9|12688.8|12687.3|422
1705540800000|2024-01-18 01:20:00|12691.3|12689.8|12690.3|12688.8|12691.9|12690.4|12689|12687.5|345
1705541100000|2024-01-18 01:25:00|12690.4|12688.9|12690.2|12688.7|12691.1|12689.6|12689.1|12687.6|415
1705541400000|2024-01-18 01:30:00|12690.3|12688.8|12688.7|12687.2|12691.1|12689.6|12688.4|12686.9|440
1705541700000|2024-01-18 01:35:00|12688.6|12687.1|12688.4|12686.9|12691.9|12690.4|12687.8|12686.3|447
1705542000000|2024-01-18 01:40:00|12688.3|12686.8|12685.8|12684.3|12688.6|12687.1|12685.5|12684|283
1705542300000|2024-01-18 01:45:00|12685.7|12684.2|12686.7|12685.2|12687.5|12686|12685.5|12684|275
1705542600000|2024-01-18 01:50:00|12686.6|12685.1|12690.7|12689.2|12690.8|12689.3|12685.8|12684.3|309
1705542900000|2024-01-18 01:55:00|12690.4|12688.9|12690.4|12688.9|12692.6|12691.1|12689.7|12688.2|302
1705543200000|2024-01-18 02:00:00|12690.2|12688.7|12692.3|12690.8|12692.3|12690.8|12689.3|12687.8|381
1705543500000|2024-01-18 02:05:00|12692.1|12690.6|12691.8|12690.3|12693.7|12692.2|12691|12689.5|260
1705543800000|2024-01-18 02:10:00|12691.7|12690.2|12693.7|12692.2|12693.9|12692.4|12691.1|12689.6|296
1705544100000|2024-01-18 02:15:00|12693.6|12692.1|12693|12691.5|12696.4|12694.9|12692.7|12691.2|254
1705544400000|2024-01-18 02:20:00|12692.9|12691.4|12690.8|12689.3|12693.7|12692.2|12690.2|12688.7|273
1705544700000|2024-01-18 02:25:00|12690.9|12689.4|12690.1|12688.6|12690.9|12689.4|12688.4|12686.9|261
1705545000000|2024-01-18 02:30:00|12690|12688.5|12690.1|12688.6|12690.7|12689.2|12688.6|12687.1|260
1705545300000|2024-01-18 02:35:00|12690.2|12688.7|12689.1|12687.6|12690.4|12688.9|12687.9|12686.4|305
1705545600000|2024-01-18 02:40:00|12689.2|12687.7|12688.8|12687.3|12689.6|12688.1|12688.2|12686.7|221
1705545900000|2024-01-18 02:45:00|12688.9|12687.4|12688.3|12686.8|12689|12687.5|12686|12684.5|234
1705546200000|2024-01-18 02:50:00|12688.4|12686.9|12689.8|12688.3|12690|12688.5|12688.3|12686.8|208
1705546500000|2024-01-18 02:55:00|12689.7|12688.2|12687.2|12685.7|12689.8|12688.3|12685.8|12684.3|248
1705546800000|2024-01-18 03:00:00|12687.1|12685.6|12685.9|12684.4|12688.2|12686.7|12685.8|12684.3|289
1705547100000|2024-01-18 03:05:00|12686.2|12684.7|12682.5|12681|12686.3|12684.8|12682.4|12680.9|305
1705547400000|2024-01-18 03:10:00|12682.6|12681.1|12683.4|12681.9|12684.4|12682.9|12682.5|12681|309
1705547700000|2024-01-18 03:15:00|12683.3|12681.8|12688.3|12686.8|12688.5|12687|12683.3|12681.8|396
1705548000000|2024-01-18 03:20:00|12688.4|12686.9|12689.6|12688.1|12691.5|12690|12688.2|12686.7|379
1705548300000|2024-01-18 03:25:00|12689.7|12688.2|12687.9|12686.4|12689.8|12688.3|12687.4|12685.9|234
1705548600000|2024-01-18 03:30:00|12687.8|12686.3|12686.8|12685.3|12688|12686.5|12686.7|12685.2|286
1705548900000|2024-01-18 03:35:00|12686.7|12685.2|12687.7|12686.2|12688.8|12687.3|12684.1|12682.6|328
1705549200000|2024-01-18 03:40:00|12688|12686.5|12687.6|12686.1|12688.7|12687.2|12686.9|12685.4|217
1705549500000|2024-01-18 03:45:00|12687.2|12685.7|12687.8|12686.3|12688.7|12687.2|12686.9|12685.4|242
1705549800000|2024-01-18 03:50:00|12687.7|12686.2|12684.5|12683|12687.8|12686.3|12683.5|12682|283
1705550100000|2024-01-18 03:55:00|12683.8|12682.3|12682.9|12681.4|12685|12683.5|12682.9|12681.4|271
1705550400000|2024-01-18 04:00:00|12683|12681.5|12682.5|12681|12683|12681.5|12681.5|12680|177
1705550700000|2024-01-18 04:05:00|12682.4|12680.9|12683.5|12682|12683.8|12682.3|12681.8|12680.3|154
1705551000000|2024-01-18 04:10:00|12683.6|12682.1|12681.5|12680|12683.6|12682.1|12681.5|12680|189
1705551300000|2024-01-18 04:15:00|12681.4|12679.9|12682.2|12680.7|12682.5|12681|12680.6|12679.1|243
1705551600000|2024-01-18 04:20:00|12682.3|12680.8|12682.4|12680.9|12682.6|12681.1|12680.6|12679.1|328
1705551900000|2024-01-18 04:25:00|12682.5|12681|12682.8|12681.3|12683.3|12681.8|12681.5|12680|269
1705552200000|2024-01-18 04:30:00|12682.9|12681.4|12681.6|12680.1|12683.2|12681.7|12680.9|12679.4|247
1705552500000|2024-01-18 04:35:00|12681.7|12680.2|12683.1|12681.6|12683.2|12681.7|12681|12679.5|223
1705552800000|2024-01-18 04:40:00|12683.4|12681.9|12681.9|12680.4|12683.8|12682.3|12681.8|12680.3|159
1705553100000|2024-01-18 04:45:00|12681.8|12680.3|12681.9|12680.4|12682.1|12680.6|12680.3|12678.8|135
1705553400000|2024-01-18 04:50:00|12682|12680.5|12683.8|12682.3|12684.7|12683.2|12681.8|12680.3|173
1705553700000|2024-01-18 04:55:00|12683.9|12682.4|12683.4|12681.9|12684.7|12683.2|12682.9|12681.4|244
1705554000000|2024-01-18 05:00:00|12683.5|12682|12683|12681.5|12685.2|12683.7|12683|12681.5|210
1705554300000|2024-01-18 05:05:00|12682.8|12681.3|12681.8|12680.3|12683.3|12681.8|12681.5|12680|250
1705554600000|2024-01-18 05:10:00|12681.9|12680.4|12680.1|12678.6|12681.9|12680.4|12679.8|12678.3|102
1705554900000|2024-01-18 05:15:00|12680.3|12678.8|12682.2|12680.7|12683.2|12681.7|12680|12678.5|219
1705555200000|2024-01-18 05:20:00|12682.1|12680.6|12682.1|12680.6|12683.8|12682.3|12681.1|12679.6|233
1705555500000|2024-01-18 05:25:00|12682|12680.5|12681.6|12680.1|12682.1|12680.6|12680.7|12679.2|245
1705555800000|2024-01-18 05:30:00|12681.5|12680|12680.3|12678.8|12681.5|12680|12678.6|12677.1|301
1705556100000|2024-01-18 05:35:00|12680.2|12678.7|12683.9|12682.4|12684|12682.5|12680.1|12678.6|260
1705556400000|2024-01-18 05:40:00|12683.8|12682.3|12684.7|12683.2|12686|12684.5|12683.7|12682.2|261
1705556700000|2024-01-18 05:45:00|12684.9|12683.4|12683.9|12682.4|12684.9|12683.4|12682.1|12680.6|282
1705557000000|2024-01-18 05:50:00|12684|12682.5|12684.6|12683.1|12685.5|12684|12682.8|12681.3|279
1705557300000|2024-01-18 05:55:00|12684.8|12683.3|12687.9|12686.4|12689.2|12687.7|12683.5|12682|259
1705557600000|2024-01-18 06:00:00|12688|12686.5|12691.1|12689.6|12691.9|12690.4|12687.9|12686.4|367
1705557900000|2024-01-18 06:05:00|12691.2|12689.7|12694.8|12693.3|12695.2|12693.7|12690|12688.5|336
1705558200000|2024-01-18 06:10:00|12694.9|12693.4|12692.3|12690.8|12696.9|12695.4|12692.1|12690.6|355
1705558500000|2024-01-18 06:15:00|12692.5|12691|12695.2|12693.7|12696.1|12694.6|12691.8|12690.3|275
1705558800000|2024-01-18 06:20:00|12695.4|12693.9|12697.4|12695.9|12698.6|12697.1|12694.2|12692.7|305
1705559100000|2024-01-18 06:25:00|12697.3|12695.8|12697.8|12696.3|12698.8|12697.3|12696.7|12695.2|272
1705559400000|2024-01-18 06:30:00|12697.9|12696.4|12698.5|12697|12698.5|12697|12695.1|12693.6|276
1705559700000|2024-01-18 06:35:00|12698.6|12697.1|12696.8|12695.3|12700.1|12698.6|12696.2|12694.7|241
1705560000000|2024-01-18 06:40:00|12696.7|12695.2|12696.4|12694.9|12697.5|12696|12695.4|12693.9|214
1705560300000|2024-01-18 06:45:00|12696|12694.5|12698|12696.5|12698.8|12697.3|12695.9|12694.4|262
1705560600000|2024-01-18 06:50:00|12698.1|12696.6|12704.9|12703.4|12704.9|12703.4|12696.8|12695.3|327
1705560900000|2024-01-18 06:55:00|12705|12703.5|12698.9|12697.4|12705|12703.5|12698.8|12697.3|297
1705561200000|2024-01-18 07:00:00|12698.7|12697.2|12697.9|12696.4|12699|12697.5|12693|12691.5|448
1705561500000|2024-01-18 07:05:00|12697.7|12696.2|12698.1|12696.6|12700|12698.5|12695.4|12693.9|353
1705561800000|2024-01-18 07:10:00|12698|12696.5|12695.6|12694.1|12700.2|12698.7|12694.9|12693.4|339
1705562100000|2024-01-18 07:15:00|12695.7|12694.2|12696.6|12695.1|12700|12698.5|12695.2|12693.7|357
1705562400000|2024-01-18 07:20:00|12696.5|12695|12694.5|12693|12696.6|12695.1|12692.4|12690.9|350
1705562700000|2024-01-18 07:25:00|12694|12692.5|12689.6|12688.1|12694.9|12693.4|12688.4|12686.9|434
1705563000000|2024-01-18 07:30:00|12689.7|12688.2|12688.9|12687.4|12689.9|12688.4|12686.1|12684.6|378
1705563300000|2024-01-18 07:35:00|12688.8|12687.3|12688.7|12687.2|12690.1|12688.6|12687.5|12686|391
1705563600000|2024-01-18 07:40:00|12688.6|12687.1|12695|12693.5|12695.3|12693.8|12686.8|12685.3|413
1705563900000|2024-01-18 07:45:00|12695.1|12693.6|12698.7|12697.2|12700.6|12699.1|12694.5|12693|408
1705564200000|2024-01-18 07:50:00|12698.9|12697.4|12697.5|12696|12700.4|12698.9|12696.7|12695.2|328
1705564500000|2024-01-18 07:55:00|12697.4|12695.9|12698.8|12697.3|12699.4|12697.9|12694.8|12693.3|396
1705564800000|2024-01-18 08:00:00|12698.9|12697.4|12693.8|12692.3|12699.1|12697.6|12693.3|12691.8|672
1705565100000|2024-01-18 08:05:00|12693.9|12692.4|12689|12687.5|12695.5|12694|12688.6|12687.1|588
1705565400000|2024-01-18 08:10:00|12688.9|12687.4|12686.2|12684.7|12689.9|12688.4|12684.2|12682.7|668
1705565700000|2024-01-18 08:15:00|12686.3|12684.8|12692.2|12690.7|12693.4|12691.9|12684.2|12682.7|485
1705566000000|2024-01-18 08:20:00|12692.1|12690.6|12695.5|12694|12696.9|12695.4|12691.6|12690.1|423
1705566300000|2024-01-18 08:25:00|12695.3|12693.8|12694.8|12693.3|12695.5|12694|12693|12691.5|448
1705566600000|2024-01-18 08:30:00|12694.7|12693.2|12689.6|12688.1|12694.8|12693.3|12688.9|12687.4|461
1705566900000|2024-01-18 08:35:00|12689.8|12688.3|12688.1|12686.6|12692.4|12690.9|12686.3|12684.8|513
1705567200000|2024-01-18 08:40:00|12688.2|12686.7|12696.2|12694.7|12696.2|12694.7|12687.2|12685.7|475
1705567500000|2024-01-18 08:45:00|12696.1|12694.6|12694.8|12693.3|12699.3|12697.8|12694.7|12693.2|403
1705567800000|2024-01-18 08:50:00|12694.9|12693.4|12693.7|12692.2|12695.7|12694.2|12692.6|12691.1|425
1705568100000|2024-01-18 08:55:00|12693.6|12692.1|12689.1|12687.6|12693.9|12692.4|12688.1|12686.6|407
1705568400000|2024-01-18 09:00:00|12689|12687.5|12687|12685.5|12689|12687.5|12685|12683.5|532
1705568700000|2024-01-18 09:05:00|12686.8|12685.3|12687.4|12685.9|12688.6|12687.1|12686.3|12684.8|413
1705569000000|2024-01-18 09:10:00|12687.5|12686|12684.4|12682.9|12687.8|12686.3|12681.4|12679.9|549
1705569300000|2024-01-18 09:15:00|12684.3|12682.8|12684.1|12682.6|12685.9|12684.4|12681|12679.5|397
1705569600000|2024-01-18 09:20:00|12683.9|12682.4|12684|12682.5|12685|12683.5|12681.7|12680.2|417
1705569900000|2024-01-18 09:25:00|12684.1|12682.6|12689.9|12688.4|12692.5|12691|12683.7|12682.2|457
1705570200000|2024-01-18 09:30:00|12690.1|12688.6|12694.9|12693.4|12696.6|12695.1|12689.7|12688.2|542
1705570500000|2024-01-18 09:35:00|12695|12693.5|12694.8|12693.3|12696.5|12695|12692.8|12691.3|489
1705570800000|2024-01-18 09:40:00|12694.9|12693.4|12694.7|12693.2|12696.9|12695.4|12692.8|12691.3|419
1705571100000|2024-01-18 09:45:00|12694.9|12693.4|12694.8|12693.3|12698|12696.5|12692.8|12691.3|396
1705571400000|2024-01-18 09:50:00|12694.9|12693.4|12682.8|12681.3|12695.2|12693.7|12682.2|12680.7|429
1705571700000|2024-01-18 09:55:00|12682.7|12681.2|12674.7|12673.2|12683.9|12682.4|12674.5|12673|548
1705572000000|2024-01-18 10:00:00|12674.3|12672.8|12683|12681.5|12683.1|12681.6|12673.7|12672.2|559
1705572300000|2024-01-18 10:05:00|12683.1|12681.6|12684.7|12683.2|12685.2|12683.7|12678.6|12677.1|460
1705572600000|2024-01-18 10:10:00|12684.5|12683|12684.7|12683.2|12687.6|12686.1|12682.8|12681.3|428
1705572900000|2024-01-18 10:15:00|12684.6|12683.1|12681.6|12680.1|12685|12683.5|12680.5|12679|256
1705573200000|2024-01-18 10:20:00|12681.5|12680|12679.9|12678.4|12685.1|12683.6|12678.8|12677.3|409
1705573500000|2024-01-18 10:25:00|12680.1|12678.6|12685.9|12684.4|12686.4|12684.9|12679.9|12678.4|403
1705573800000|2024-01-18 10:30:00|12685.8|12684.3|12680.4|12678.9|12687.8|12686.3|12680.4|12678.9|444
1705574100000|2024-01-18 10:35:00|12680.3|12678.8|12678.6|12677.1|12682.8|12681.3|12678|12676.5|389
1705574400000|2024-01-18 10:40:00|12678.5|12677|12682|12680.5|12682.9|12681.4|12675.9|12674.4|373
1705574700000|2024-01-18 10:45:00|12681.9|12680.4|12684.7|12683.2|12684.9|12683.4|12681.2|12679.7|397
1705575000000|2024-01-18 10:50:00|12684.6|12683.1|12689.6|12688.1|12691.1|12689.6|12684.6|12683.1|379
1705575300000|2024-01-18 10:55:00|12689.7|12688.2|12692.6|12691.1|12693.7|12692.2|12687.9|12686.4|442
1705575600000|2024-01-18 11:00:00|12692.7|12691.2|12690.7|12689.2|12692.8|12691.3|12688.2|12686.7|358
1705575900000|2024-01-18 11:05:00|12690.5|12689|12689.6|12688.1|12690.9|12689.4|12687.2|12685.7|336
1705576200000|2024-01-18 11:10:00|12689.7|12688.2|12689.9|12688.4|12691.7|12690.2|12688.6|12687.1|335
1705576500000|2024-01-18 11:15:00|12689.8|12688.3|12690.4|12688.9|12690.6|12689.1|12687.4|12685.9|326
1705576800000|2024-01-18 11:20:00|12690.3|12688.8|12690.8|12689.3|12690.8|12689.3|12688.4|12686.9|296
1705577100000|2024-01-18 11:25:00|12690.7|12689.2|12694.7|12693.2|12696.2|12694.7|12690|12688.5|351
1705577400000|2024-01-18 11:30:00|12694.8|12693.3|12692.9|12691.4|12696.4|12694.9|12692.2|12690.7|377
1705577700000|2024-01-18 11:35:00|12693|12691.5|12690.8|12689.3|12693.9|12692.4|12689.9|12688.4|245
1705578000000|2024-01-18 11:40:00|12690.7|12689.2|12688.4|12686.9|12691.2|12689.7|12684.6|12683.1|352
1705578300000|2024-01-18 11:45:00|12688.1|12686.6|12687.7|12686.2|12689.3|12687.8|12686.7|12685.2|225
1705578600000|2024-01-18 11:50:00|12687.9|12686.4|12685.8|12684.3|12691.1|12689.6|12684.5|12683|264
1705578900000|2024-01-18 11:55:00|12685.7|12684.2|12685.8|12684.3|12685.8|12684.3|12683.4|12681.9|339
1705579200000|2024-01-18 12:00:00|12685.9|12684.4|12687.8|12686.3|12687.9|12686.4|12683.6|12682.1|357
1705579500000|2024-01-18 12:05:00|12688.2|12686.7|12689.1|12687.6|12690.9|12689.4|12686.4|12684.9|311
1705579800000|2024-01-18 12:10:00|12689.2|12687.7|12688.8|12687.3|12692|12690.5|12687.5|12686|340
1705580100000|2024-01-18 12:15:00|12688.6|12687.1|12689.6|12688.1|12690.6|12689.1|12687.6|12686.1|308
1705580400000|2024-01-18 12:20:00|12689.5|12688|12686.8|12685.3|12689.8|12688.3|12686.6|12685.1|323
1705580700000|2024-01-18 12:25:00|12687.2|12685.7|12683|12681.5|12687.7|12686.2|12682.2|12680.7|272
1705581000000|2024-01-18 12:30:00|12682.9|12681.4|12677.9|12676.4|12683|12681.5|12675.3|12673.8|306
1705581300000|2024-01-18 12:35:00|12677.8|12676.3|12679.1|12677.6|12680.5|12679|12674.8|12673.3|422
1705581600000|2024-01-18 12:40:00|12679|12677.5|12680|12678.5|12683.6|12682.1|12678.2|12676.7|381
1705581900000|2024-01-18 12:45:00|12679.9|12678.4|12676.6|12675.1|12681.3|12679.8|12674.3|12672.8|330
1705582200000|2024-01-18 12:50:00|12676.5|12675|12680.9|12679.4|12683.2|12681.7|12676.2|12674.7|453
1705582500000|2024-01-18 12:55:00|12681|12679.5|12681.5|12680|12683.9|12682.4|12678.2|12676.7|485
1705582800000|2024-01-18 13:00:00|12681.4|12679.9|12680|12678.5|12682.5|12681|12677.4|12675.9|572
1705583100000|2024-01-18 13:05:00|12680.1|12678.6|12679.1|12677.6|12683.7|12682.2|12678.9|12677.4|463
1705583400000|2024-01-18 13:10:00|12679.2|12677.7|12679|12677.5|12680.3|12678.8|12676.8|12675.3|436
1705583700000|2024-01-18 13:15:00|12679.1|12677.6|12682|12680.5|12682|12680.5|12676.3|12674.8|444
1705584000000|2024-01-18 13:20:00|12682.2|12680.7|12681|12679.5|12683.1|12681.6|12678.5|12677|550
1705584300000|2024-01-18 13:25:00|12680.7|12679.2|12683.2|12674.7|12683.4|12679.5|12678|12674.3|497
1705584600000|2024-01-18 13:30:00|12679.8|12678.3|12681.8|12680.3|12685.3|12683.8|12664|12656.7|1408
1705584900000|2024-01-18 13:35:00|12681.9|12680.4|12663.1|12661.6|12687.1|12685.6|12662.9|12661.4|1164
1705585200000|2024-01-18 13:40:00|12662.9|12661.4|12655.7|12654.2|12664.3|12662.8|12652|12650.5|816
1705585500000|2024-01-18 13:45:00|12655.6|12654.1|12660|12658.5|12660|12658.5|12654|12652.5|762
1705585800000|2024-01-18 13:50:00|12659.9|12658.4|12665.6|12664.1|12667.8|12666.3|12657.6|12656.1|816
1705586100000|2024-01-18 13:55:00|12665.4|12663.9|12653.3|12651.8|12666.5|12665|12651.4|12649.9|868
1705586400000|2024-01-18 14:00:00|12653.4|12651.9|12653.9|12652.4|12656.9|12655.4|12649.1|12647.6|747
1705586700000|2024-01-18 14:05:00|12653.8|12652.3|12664.6|12663.1|12665.6|12664.1|12653.1|12651.6|803
1705587000000|2024-01-18 14:10:00|12664.3|12662.8|12670.9|12669.4|12675.4|12673.9|12663.3|12661.8|896
1705587300000|2024-01-18 14:15:00|12670.8|12669.3|12659|12657.5|12671.2|12669.7|12656.8|12655.3|708
1705587600000|2024-01-18 14:20:00|12659.1|12657.6|12664.2|12662.7|12666.8|12665.3|12657.2|12655.7|621
1705587900000|2024-01-18 14:25:00|12664.1|12662.6|12666.5|12665|12667.7|12666.2|12659.4|12657.9|754
1705588200000|2024-01-18 14:30:00|12666.4|12664.9|12666.1|12664.6|12672.6|12671.1|12664.5|12663|949
1705588500000|2024-01-18 14:35:00|12666.3|12664.8|12660.3|12658.8|12667.7|12666.2|12657.7|12656.2|947
1705588800000|2024-01-18 14:40:00|12660.2|12658.7|12655.6|12654.1|12665.5|12664|12655.5|12654|992
1705589100000|2024-01-18 14:45:00|12655.7|12654.2|12658.7|12657.2|12661.5|12660|12654.6|12653.1|1006
1705589400000|2024-01-18 14:50:00|12658.5|12657|12668|12666.5|12670.3|12668.8|12656.3|12654.8|907
1705589700000|2024-01-18 14:55:00|12667.7|12666.2|12673|12671.5|12673.6|12672.1|12665.4|12663.9|824
1705590000000|2024-01-18 15:00:00|12673.1|12671.6|12670.7|12669.2|12676.7|12675.2|12668.1|12666.6|961
1705590300000|2024-01-18 15:05:00|12670.8|12669.3|12675.4|12673.9|12680.3|12678.8|12668.4|12666.9|822
1705590600000|2024-01-18 15:10:00|12675.5|12674|12679.4|12677.9|12682|12680.5|12673.4|12671.9|863
1705590900000|2024-01-18 15:15:00|12679.9|12678.4|12680.3|12678.8|12685.5|12684|12677.3|12675.8|781
1705591200000|2024-01-18 15:20:00|12680.2|12678.7|12675.6|12674.1|12680.9|12679.4|12672.9|12671.4|695
1705591500000|2024-01-18 15:25:00|12675.7|12674.2|12683.5|12682|12683.7|12682.2|12675.2|12673.7|742
1705591800000|2024-01-18 15:30:00|12683.6|12682.1|12686.8|12685.3|12687.1|12685.6|12681|12679.5|856
1705592100000|2024-01-18 15:35:00|12686.7|12685.2|12687.8|12686.3|12689.9|12688.4|12686|12684.5|632
1705592400000|2024-01-18 15:40:00|12687.9|12686.4|12686.6|12685.1|12687.9|12686.4|12682.7|12681.2|674
1705592700000|2024-01-18 15:45:00|12686.7|12685.2|12678.8|12677.3|12686.9|12685.4|12677|12675.5|731
1705593000000|2024-01-18 15:50:00|12678.7|12677.2|12671.7|12670.2|12682.1|12680.6|12670.6|12669.1|724
1705593300000|2024-01-18 15:55:00|12671.6|12670.1|12674.1|12672.6|12674.4|12672.9|12666.7|12665.2|747
1705593600000|2024-01-18 16:00:00|12674|12672.5|12676.3|12674.8|12678.8|12677.3|12670.9|12669.4|692
1705593900000|2024-01-18 16:05:00|12676.4|12674.9|12679|12677.5|12682.3|12680.8|12675.3|12673.8|540
1705594200000|2024-01-18 16:10:00|12678.9|12677.4|12681.2|12679.7|12682.2|12680.7|12677.9|12676.4|556
1705594500000|2024-01-18 16:15:00|12681.3|12679.8|12681.6|12680.1|12685.3|12683.8|12680.1|12678.6|516
1705594800000|2024-01-18 16:20:00|12681.7|12680.2|12685.1|12683.6|12687.1|12685.6|12680.9|12679.4|533
1705595100000|2024-01-18 16:25:00|12685.3|12683.8|12688.8|12687.3|12688.9|12687.4|12683.5|12682|499
1705595400000|2024-01-18 16:30:00|12688.9|12687.4|12688.9|12687.4|12691.8|12690.3|12687.7|12686.2|626
1705595700000|2024-01-18 16:35:00|12689.1|12687.6|12687.8|12686.3|12692.8|12691.3|12687.7|12686.2|463
1705596000000|2024-01-18 16:40:00|12687.7|12686.2|12686|12684.5|12690|12688.5|12684.8|12683.3|444
1705596300000|2024-01-18 16:45:00|12686.2|12684.7|12682.3|12680.8|12690.1|12688.6|12682.1|12680.6|534
1705596600000|2024-01-18 16:50:00|12682.6|12681.1|12686|12684.5|12687.8|12686.3|12682.6|12681.1|461
1705596900000|2024-01-18 16:55:00|12685.9|12684.4|12686.9|12685.4|12686.9|12685.4|12683.7|12682.2|401
1705597200000|2024-01-18 17:00:00|12686.8|12685.3|12680|12678.5|12687.1|12685.6|12679.9|12678.4|644
1705597500000|2024-01-18 17:05:00|12679.9|12678.4|12676.4|12674.9|12683.7|12682.2|12675.8|12674.3|676
1705597800000|2024-01-18 17:10:00|12676.5|12675|12678.6|12677.1|12679.1|12677.6|12673.9|12672.4|490
1705598100000|2024-01-18 17:15:00|12678.5|12677|12681|12679.5|12682.9|12681.4|12678.1|12676.6|493
1705598400000|2024-01-18 17:20:00|12680.7|12679.2|12684.5|12683|12684.5|12683|12680.2|12678.7|475
1705598700000|2024-01-18 17:25:00|12684.6|12683.1|12686.4|12684.9|12688|12686.5|12684.5|12683|495
1705599000000|2024-01-18 17:30:00|12686.3|12684.8|12681.4|12679.9|12686.8|12685.3|12680.3|12678.8|518
1705599300000|2024-01-18 17:35:00|12681.3|12679.8|12684.7|12683.2|12685|12683.5|12679.9|12678.4|350
1705599600000|2024-01-18 17:40:00|12684.6|12683.1|12687.1|12685.6|12687.1|12685.6|12683.6|12682.1|431
1705599900000|2024-01-18 17:45:00|12687|12685.5|12685.8|12684.3|12688.1|12686.6|12685.8|12684.3|392
1705600200000|2024-01-18 17:50:00|12685.9|12684.4|12683.9|12682.4|12686.2|12684.7|12681.9|12680.4|304
1705600500000|2024-01-18 17:55:00|12684|12682.5|12682.1|12680.6|12684.5|12683|12681.7|12680.2|284
1705600800000|2024-01-18 18:00:00|12682.2|12680.7|12681.6|12680.1|12682.2|12680.7|12677.6|12676.1|437
1705601100000|2024-01-18 18:05:00|12681.3|12679.8|12680.1|12678.6|12683|12681.5|12678.1|12676.6|523
1705601400000|2024-01-18 18:10:00|12680|12678.5|12680.8|12679.3|12682|12680.5|12679|12677.5|415
1705601700000|2024-01-18 18:15:00|12680.7|12679.2|12680.9|12679.4|12683.1|12681.6|12679.1|12677.6|515
1705602000000|2024-01-18 18:20:00|12681|12679.5|12684|12682.5|12685.9|12684.4|12679.5|12678|448
1705602300000|2024-01-18 18:25:00|12683.9|12682.4|12684.7|12683.2|12686.7|12685.2|12682.8|12681.3|443
1705602600000|2024-01-18 18:30:00|12684.6|12683.1|12686|12684.5|12686|12684.5|12683|12681.5|367
1705602900000|2024-01-18 18:35:00|12685.9|12684.4|12689.5|12688|12691.1|12689.6|12685.8|12684.3|291
1705603200000|2024-01-18 18:40:00|12689.4|12687.9|12693.2|12691.7|12694.9|12693.4|12689.3|12687.8|405
1705603500000|2024-01-18 18:45:00|12692.7|12691.2|12696.5|12695|12696.9|12695.4|12692.3|12690.8|322
1705603800000|2024-01-18 18:50:00|12696.6|12695.1|12699.3|12697.8|12699.7|12698.2|12696.6|12695.1|396
1705604100000|2024-01-18 18:55:00|12699.2|12697.7|12697.2|12695.7|12700|12698.5|12697.1|12695.6|385
1705604400000|2024-01-18 19:00:00|12697.1|12695.6|12698|12696.5|12698.4|12696.9|12695.5|12694|314
1705604700000|2024-01-18 19:05:00|12698.1|12696.6|12696.2|12694.7|12698.1|12696.6|12695.1|12693.6|275
1705605000000|2024-01-18 19:10:00|12696.5|12695|12695|12693.5|12697.2|12695.7|12695|12693.5|276
1705605300000|2024-01-18 19:15:00|12694.9|12693.4|12693.7|12692.2|12696.7|12695.2|12692.4|12690.9|310
1705605600000|2024-01-18 19:20:00|12693.8|12692.3|12695.7|12694.2|12696.9|12695.4|12690.5|12689|337
1705605900000|2024-01-18 19:25:00|12695.8|12694.3|12699|12697.5|12699.6|12698.1|12693.9|12692.4|350
1705606200000|2024-01-18 19:30:00|12699.1|12697.6|12698.6|12697.1|12702.6|12701.1|12698.6|12697.1|393
1705606500000|2024-01-18 19:35:00|12698.7|12697.2|12697.2|12695.7|12700.3|12698.8|12695.6|12694.1|325
1705606800000|2024-01-18 19:40:00|12697.1|12695.6|12693.2|12691.7|12698.7|12697.2|12692.9|12691.4|395
1705607100000|2024-01-18 19:45:00|12693.3|12691.8|12690.6|12689.1|12693.3|12691.8|12688.7|12687.2|406
1705607400000|2024-01-18 19:50:00|12690.7|12689.2|12688.8|12687.3|12690.8|12689.3|12688.7|12687.2|349
1705607700000|2024-01-18 19:55:00|12688.7|12687.2|12686.8|12685.3|12691.1|12689.6|12686.5|12685|392
1705608000000|2024-01-18 20:00:00|12686.7|12685.2|12687.8|12686.3|12687.8|12686.3|12685.2|12683.7|270
1705608300000|2024-01-18 20:05:00|12687.7|12686.2|12691.8|12690.3|12692.7|12691.2|12686.9|12685.4|279
1705608600000|2024-01-18 20:10:00|12691.7|12690.2|12690.7|12689.2|12692.1|12690.6|12689.6|12688.1|356
1705608900000|2024-01-18 20:15:00|12690.5|12689|12691.7|12690.2|12692.7|12691.2|12690.4|12688.9|280
1705609200000|2024-01-18 20:20:00|12691.6|12690.1|12693.1|12691.6|12693.7|12692.2|12690.5|12689|346
1705609500000|2024-01-18 20:25:00|12693|12691.5|12694.9|12693.4|12695.1|12693.6|12692.6|12691.1|323
1705609800000|2024-01-18 20:30:00|12695|12693.5|12694.1|12692.6|12695.5|12694|12692.9|12691.4|374
1705610100000|2024-01-18 20:35:00|12694|12692.5|12693|12691.5|12695.8|12694.3|12693|12691.5|307
1705610400000|2024-01-18 20:40:00|12692.9|12691.4|12693.1|12691.6|12694.5|12693|12692.3|12690.8|310
1705610700000|2024-01-18 20:45:00|12693|12691.5|12694|12692.5|12694.9|12693.4|12691.9|12690.4|235
1705611000000|2024-01-18 20:50:00|12693.8|12692.3|12697.3|12695.8|12699.1|12697.6|12693.6|12692.1|357
1705611300000|2024-01-18 20:55:00|12697.1|12695.6|12699.8|12698.3|12700.5|12699|12695.2|12693.7|403
1705611600000|2024-01-18 21:00:00|12699.7|12698.2|12699.7|12698.2|12700.6|12699.1|12698.7|12697.2|213
1705611900000|2024-01-18 21:05:00|12699.6|12698.1|12700|12698.5|12700.4|12698.9|12699.6|12698.1|82
1705612200000|2024-01-18 21:10:00|12700.1|12698.6|12703.3|12701.8|12703.6|12702.1|12699.9|12698.4|108
1705612500000|2024-01-18 21:15:00|12703.5|12702|12703|12701.5|12706.9|12705.4|12702.7|12701.2|190
1705612800000|2024-01-18 21:20:00|12703.1|12701.6|12706.1|12704.6|12707.2|12705.7|12703.1|12701.6|108
1705613100000|2024-01-18 21:25:00|12706.2|12704.7|12707.7|12706.2|12707.8|12706.3|12705.9|12704.4|89
1705613400000|2024-01-18 21:30:00|12707.8|12706.3|12708.2|12706.7|12708.3|12706.8|12707.6|12706.1|65
1705613700000|2024-01-18 21:35:00|12708.3|12706.8|12708.1|12706.6|12709.1|12707.6|12707.3|12705.8|85
1705614000000|2024-01-18 21:40:00|12708|12706.5|12707.8|12706.3|12708.1|12706.6|12707.8|12706.3|70
1705614300000|2024-01-18 21:45:00|12707.6|12706.1|12706.8|12705.3|12708.1|12706.6|12706.8|12705.3|80
1705614600000|2024-01-18 21:50:00|12706.9|12705.4|12707.5|12706|12707.8|12706.3|12706.6|12705.1|73
1705614900000|2024-01-18 21:55:00|12708|12705.6|12707.5|12705.1|12708.4|12706|12706.9|12704.5|131
1705615200000|2024-01-18 22:00:00|12707.6|12705.2|12712.2|12700.3|12712.8|12705.2|12707.3|12695.4|36
1705615500000|2024-01-18 22:05:00|12712|12700.1|12709.4|12701.2|12712.7|12701.9|12709.4|12700.1|28
1705615800000|2024-01-18 22:10:00|12709.3|12701.3|12708.9|12701.6|12709.4|12701.6|12708.8|12701.3|22
1705616100000|2024-01-18 22:15:00|12708.8|12701.4|12709.3|12701.8|12710.1|12702.1|12708.8|12701.4|19
1705616400000|2024-01-18 22:20:00|12709.4|12701.9|12710.3|12702|12710.3|12702|12709.4|12701.8|16
1705616700000|2024-01-18 22:25:00|12711.5|12702.3|12711.3|12702.7|12711.6|12702.7|12711.3|12702.2|15
1705617000000|2024-01-18 22:30:00|12711.2|12702.6|12711.1|12702.7|12711.2|12702.9|12711|12702.6|61
1705617300000|2024-01-18 22:35:00|12708.1|12705.7|12711.2|12703.1|12711.7|12705.9|12708.1|12702.6|25
1705617600000|2024-01-18 22:40:00|12711.5|12703|12710.9|12702.9|12712.1|12704.3|12710.9|12702.2|59
1705617900000|2024-01-18 22:45:00|12711.4|12702.8|12708.4|12706|12711.6|12706|12708.1|12702.8|48
1705618200000|2024-01-18 22:50:00|12708.3|12705.9|12711.4|12702.8|12711.7|12705.9|12708.3|12701.9|130
1705618500000|2024-01-18 22:55:00|12711.5|12702.7|12706.9|12704.5|12712|12705.1|12706.7|12702.3|88
1705618800000|2024-01-18 23:00:00|12707|12704.6|12708.7|12706.3|12710.4|12707.7|12707|12703.1|119
1705619100000|2024-01-18 23:05:00|12708.3|12706.8|12708.4|12706.9|12708.8|12707.3|12707.9|12706.4|49
1705619400000|2024-01-18 23:10:00|12708.3|12706.8|12708.9|12707.4|12709.4|12707.9|12707.8|12706.3|74
1705619700000|2024-01-18 23:15:00|12708.6|12707.1|12708.6|12707.1|12709.2|12707.7|12708.3|12706.8|118
1705620000000|2024-01-18 23:20:00|12708.7|12707.2|12709|12707.5|12709.5|12708|12708.7|12707.2|95
1705620300000|2024-01-18 23:25:00|12708.9|12707.4|12708.3|12706.8|12710|12708.5|12708.3|12706.8|132
1705620600000|2024-01-18 23:30:00|12708.4|12706.9|12705.8|12704.3|12708.6|12707.1|12705.3|12703.8|133
1705620900000|2024-01-18 23:35:00|12705.9|12704.4|12706.5|12705|12706.7|12705.2|12705.7|12704.2|121
1705621200000|2024-01-18 23:40:00|12706.6|12705.1|12706.9|12705.4|12707.3|12705.8|12706.1|12704.6|73
1705621500000|2024-01-18 23:45:00|12707|12705.5|12705.6|12704.1|12707.1|12705.6|12705.4|12703.9|90
1705621800000|2024-01-18 23:50:00|12705.7|12704.2|12709|12707.5|12709.1|12707.6|12705.6|12704.1|68
1705622100000|2024-01-18 23:55:00|12708.9|12707.4|12712.1|12710.6|12712.9|12711.4|12708.6|12707.1|143
1705622400000|2024-01-19 00:00:00|12712|12710.5|12711|12709.5|12712.2|12710.7|12709.3|12707.8|221
1705622700000|2024-01-19 00:05:00|12711.1|12709.6|12710.3|12708.8|12711.8|12710.3|12710.2|12708.7|98
1705623000000|2024-01-19 00:10:00|12710.4|12708.9|12709.6|12708.1|12710.4|12708.9|12708|12706.5|156
1705623300000|2024-01-19 00:15:00|12709.7|12708.2|12711.2|12709.7|12711.8|12710.3|12709.4|12707.9|160
1705623600000|2024-01-19 00:20:00|12711.3|12709.8|12710.9|12709.4|12712.7|12711.2|12710.1|12708.6|220
1705623900000|2024-01-19 00:25:00|12711|12709.5|12711.9|12710.4|12713.1|12711.6|12710.5|12709|166
1705624200000|2024-01-19 00:30:00|12712.5|12711|12709.8|12708.3|12712.8|12711.3|12708.9|12707.4|250
1705624500000|2024-01-19 00:35:00|12710|12708.5|12708.9|12707.4|12710.1|12708.6|12707.6|12706.1|247
1705624800000|2024-01-19 00:40:00|12709|12707.5|12707.6|12706.1|12709.1|12707.6|12706.8|12705.3|225
1705625100000|2024-01-19 00:45:00|12707.7|12706.2|12707.9|12706.4|12709|12707.5|12707|12705.5|169
1705625400000|2024-01-19 00:50:00|12708|12706.5|12709.8|12708.3|12710.2|12708.7|12707.1|12705.6|305
1705625700000|2024-01-19 00:55:00|12709.9|12708.4|12709.4|12707.9|12712|12710.5|12708.8|12707.3|234
1705626000000|2024-01-19 01:00:00|12709.5|12708|12709|12707.5|12710.9|12709.4|12708.7|12707.2|236
1705626300000|2024-01-19 01:05:00|12708.9|12707.4|12703.8|12702.3|12708.9|12707.4|12703.3|12701.8|222
1705626600000|2024-01-19 01:10:00|12703.9|12702.4|12707|12705.5|12708|12706.5|12703.7|12702.2|195
1705626900000|2024-01-19 01:15:00|12707.1|12705.6|12704.7|12703.2|12707.9|12706.4|12703.7|12702.2|274
1705627200000|2024-01-19 01:20:00|12704.8|12703.3|12705.1|12703.6|12705.1|12703.6|12703|12701.5|258
1705627500000|2024-01-19 01:25:00|12705|12703.5|12703.7|12702.2|12705.2|12703.7|12701|12699.5|337
1705627800000|2024-01-19 01:30:00|12703.6|12702.1|12705.8|12704.3|12706.2|12704.7|12702.2|12700.7|289
1705628100000|2024-01-19 01:35:00|12705.9|12704.4|12706.1|12704.6|12706.6|12705.1|12704.7|12703.2|259
1705628400000|2024-01-19 01:40:00|12706|12704.5|12707.4|12705.9|12708.8|12707.3|12705.5|12704|278
1705628700000|2024-01-19 01:45:00|12707.5|12706|12705.1|12703.6|12708.2|12706.7|12704.9|12703.4|345
1705629000000|2024-01-19 01:50:00|12705|12703.5|12708.2|12706.7|12708.7|12707.2|12704.6|12703.1|271
1705629300000|2024-01-19 01:55:00|12708.3|12706.8|12708.1|12706.6|12708.3|12706.8|12706.9|12705.4|291
1705629600000|2024-01-19 02:00:00|12708|12706.5|12706|12704.5|12708.2|12706.7|12705.1|12703.6|309
1705629900000|2024-01-19 02:05:00|12705.9|12704.4|12705.1|12703.6|12706|12704.5|12703.8|12702.3|292
1705630200000|2024-01-19 02:10:00|12705.2|12703.7|12705|12703.5|12706|12704.5|12703.8|12702.3|303
1705630500000|2024-01-19 02:15:00|12704.6|12703.1|12702.9|12701.4|12705.1|12703.6|12702.5|12701|256
1705630800000|2024-01-19 02:20:00|12702.8|12701.3|12706.6|12705.1|12707.3|12705.8|12702.8|12701.3|235
1705631100000|2024-01-19 02:25:00|12706.5|12705|12707.6|12706.1|12707.7|12706.2|12705.9|12704.4|286
1705631400000|2024-01-19 02:30:00|12707.3|12705.8|12708.1|12706.6|12708.7|12707.2|12706.9|12705.4|257
1705631700000|2024-01-19 02:35:00|12708.2|12706.7|12710.2|12708.7|12710.3|12708.8|12707.8|12706.3|220
1705632000000|2024-01-19 02:40:00|12710.1|12708.6|12711.7|12710.2|12712.9|12711.4|12709.3|12707.8|202
1705632300000|2024-01-19 02:45:00|12711.6|12710.1|12715.1|12713.6|12715.1|12713.6|12711|12709.5|243
1705632600000|2024-01-19 02:50:00|12714.7|12713.2|12714.2|12712.7|12715.2|12713.7|12713.4|12711.9|136
1705632900000|2024-01-19 02:55:00|12714.1|12712.6|12711.9|12710.4|12714.3|12712.8|12711.8|12710.3|171
1705633200000|2024-01-19 03:00:00|12712|12710.5|12712.2|12710.7|12713.2|12711.7|12710.8|12709.3|184
1705633500000|2024-01-19 03:05:00|12712.1|12710.6|12714.1|12712.6|12714.3|12712.8|12711.2|12709.7|246
1705633800000|2024-01-19 03:10:00|12714|12712.5|12713.6|12712.1|12715.1|12713.6|12713.1|12711.6|201
1705634100000|2024-01-19 03:15:00|12713.5|12712|12715.2|12713.7|12715.5|12714|12713.1|12711.6|142
1705634400000|2024-01-19 03:20:00|12715.3|12713.8|12713.3|12711.8|12715.3|12713.8|12712.4|12710.9|166
1705634700000|2024-01-19 03:25:00|12713.2|12711.7|12713.2|12711.7|12713.5|12712|12712.3|12710.8|169
1705635000000|2024-01-19 03:30:00|12713.5|12712|12711.9|12710.4|12713.9|12712.4|12709.2|12707.7|229
1705635300000|2024-01-19 03:35:00|12711.8|12710.3|12713|12711.5|12713.1|12711.6|12711.8|12710.3|125
1705635600000|2024-01-19 03:40:00|12713.1|12711.6|12712.2|12710.7|12713.1|12711.6|12710.8|12709.3|145
1705635900000|2024-01-19 03:45:00|12712.3|12710.8|12713|12711.5|12713|12711.5|12712|12710.5|175
1705636200000|2024-01-19 03:50:00|12712.9|12711.4|12714.7|12713.2|12714.7|12713.2|12712.9|12711.4|126
1705636500000|2024-01-19 03:55:00|12714.5|12713|12713.9|12712.4|12714.9|12713.4|12713.7|12712.2|148
1705636800000|2024-01-19 04:00:00|12713.8|12712.3|12712.1|12710.6|12714.2|12712.7|12711.2|12709.7|156
1705637100000|2024-01-19 04:05:00|12712.2|12710.7|12713|12711.5|12713.5|12712|12712.2|12710.7|118
1705637400000|2024-01-19 04:10:00|12712.9|12711.4|12711.2|12709.7|12712.9|12711.4|12710.9|12709.4|124
1705637700000|2024-01-19 04:15:00|12711.5|12710|12710.9|12709.4|12711.9|12710.4|12710.6|12709.1|89
1705638000000|2024-01-19 04:20:00|12711|12709.5|12711|12709.5|12711.3|12709.8|12710.9|12709.4|84
1705638300000|2024-01-19 04:25:00|12710.9|12709.4|12711.4|12709.9|12711.8|12710.3|12709.8|12708.3|136
1705638600000|2024-01-19 04:30:00|12711.5|12710|12710.4|12708.9|12711.7|12710.2|12710.2|12708.7|87
1705638900000|2024-01-19 04:35:00|12710.5|12709|12709.8|12708.3|12710.7|12709.2|12709.7|12708.2|96
1705639200000|2024-01-19 04:40:00|12709.9|12708.4|12711|12709.5|12711.7|12710.2|12709.7|12708.2|151
1705639500000|2024-01-19 04:45:00|12711.3|12709.8|12709.7|12708.2|12711.3|12709.8|12709|12707.5|88
1705639800000|2024-01-19 04:50:00|12709.8|12708.3|12708.1|12706.6|12710.2|12708.7|12708|12706.5|96
1705640100000|2024-01-19 04:55:00|12708|12706.5|12707.8|12706.3|12708.2|12706.7|12707.6|12706.1|91
1705640400000|2024-01-19 05:00:00|12707.9|12706.4|12707.6|12706.1|12708.8|12707.3|12707|12705.5|172
1705640700000|2024-01-19 05:05:00|12707.4|12705.9|12707|12705.5|12707.8|12706.3|12705|12703.5|144
1705641000000|2024-01-19 05:10:00|12706.9|12705.4|12706.9|12705.4|12707.3|12705.8|12706.7|12705.2|89
1705641300000|2024-01-19 05:15:00|12706.8|12705.3|12705|12703.5|12707.1|12705.6|12704.9|12703.4|117
1705641600000|2024-01-19 05:20:00|12704.8|12703.3|12705|12703.5|12705.8|12704.3|12703.8|12702.3|186
1705641900000|2024-01-19 05:25:00|12704.9|12703.4|12706|12704.5|12706.8|12705.3|12703.8|12702.3|225
1705642200000|2024-01-19 05:30:00|12706.1|12704.6|12703.3|12701.8|12707.2|12705.7|12703.3|12701.8|285
1705642500000|2024-01-19 05:35:00|12703.1|12701.6|12703.8|12702.3|12704.9|12703.4|12702.8|12701.3|240
1705642800000|2024-01-19 05:40:00|12703.9|12702.4|12702.3|12700.8|12703.9|12702.4|12699.5|12698|254
1705643100000|2024-01-19 05:45:00|12702.2|12700.7|12702|12700.5|12702.2|12700.7|12701.6|12700.1|215
1705643400000|2024-01-19 05:50:00|12702.1|12700.6|12698.2|12696.7|12702.1|12700.6|12697.9|12696.4|171
1705643700000|2024-01-19 05:55:00|12698.1|12696.6|12699.9|12698.4|12700.4|12698.9|12697.3|12695.8|224
1705644000000|2024-01-19 06:00:00|12699.8|12698.3|12697.9|12696.4|12701|12699.5|12697.1|12695.6|213
1705644300000|2024-01-19 06:05:00|12698|12696.5|12698.7|12697.2|12700.2|12698.7|12697.6|12696.1|189
1705644600000|2024-01-19 06:10:00|12698.6|12697.1|12700.5|12699|12700.5|12699|12697.5|12696|189
1705644900000|2024-01-19 06:15:00|12700.4|12698.9|12700.7|12699.2|12701.8|12700.3|12700.4|12698.9|238
1705645200000|2024-01-19 06:20:00|12700.6|12699.1|12697.6|12696.1|12700.6|12699.1|12697.6|12696.1|178
1705645500000|2024-01-19 06:25:00|12697.4|12695.9|12695.8|12694.3|12697.5|12696|12693.6|12692.1|214
1705645800000|2024-01-19 06:30:00|12695.7|12694.2|12694.7|12693.2|12695.9|12694.4|12692|12690.5|231
1705646100000|2024-01-19 06:35:00|12694.5|12693|12695.1|12693.6|12696.9|12695.4|12694|12692.5|184
1705646400000|2024-01-19 06:40:00|12695.2|12693.7|12696.3|12694.8|12697.1|12695.6|12693.8|12692.3|194
1705646700000|2024-01-19 06:45:00|12696.2|12694.7|12698.1|12696.6|12698.5|12697|12695.9|12694.4|216
1705647000000|2024-01-19 06:50:00|12698.2|12696.7|12698.1|12696.6|12701.3|12699.8|12697|12695.5|224
1705647300000|2024-01-19 06:55:00|12698|12696.5|12697.2|12695.7|12698.1|12696.6|12695.7|12694.2|254
1705647600000|2024-01-19 07:00:00|12697.4|12695.9|12686.7|12685.2|12701.2|12696.5|12673.6|12666.9|862
1705647900000|2024-01-19 07:05:00|12686.5|12685|12680.5|12679|12686.7|12685.2|12679.1|12677.6|498
1705648200000|2024-01-19 07:10:00|12680.4|12678.9|12679.1|12677.6|12681.3|12679.8|12676.8|12675.3|400
1705648500000|2024-01-19 07:15:00|12679|12677.5|12683.7|12682.2|12686.7|12685.2|12678.2|12676.7|398
1705648800000|2024-01-19 07:20:00|12683.6|12682.1|12686.7|12685.2|12689.1|12687.6|12682.4|12680.9|354
1705649100000|2024-01-19 07:25:00|12686.6|12685.1|12687.2|12685.7|12689.1|12687.6|12686.3|12684.8|291
1705649400000|2024-01-19 07:30:00|12687|12685.5|12684|12682.5|12687.6|12686.1|12683.9|12682.4|480
1705649700000|2024-01-19 07:35:00|12683.9|12682.4|12685.1|12683.6|12688|12686.5|12682.4|12680.9|477
1705650000000|2024-01-19 07:40:00|12685|12683.5|12691|12689.5|12691.7|12690.2|12683.4|12681.9|383
1705650300000|2024-01-19 07:45:00|12690.9|12689.4|12690.8|12689.3|12693.3|12691.8|12690|12688.5|412
1705650600000|2024-01-19 07:50:00|12690.4|12688.9|12688.8|12687.3|12691.1|12689.6|12688.7|12687.2|460
1705650900000|2024-01-19 07:55:00|12687.9|12686.4|12686.8|12685.3|12688.2|12686.7|12683.3|12681.8|437
1705651200000|2024-01-19 08:00:00|12686.6|12685.1|12683|12681.5|12686.6|12685.1|12679.4|12677.9|576
1705651500000|2024-01-19 08:05:00|12683.2|12681.7|12679.6|12678.1|12685.3|12683.8|12679.5|12678|491
1705651800000|2024-01-19 08:10:00|12679.7|12678.2|12682|12680.5|12682.7|12681.2|12678.5|12677|407
1705652100000|2024-01-19 08:15:00|12682.1|12680.6|12673.8|12672.3|12682.1|12680.6|12673.8|12672.3|445
1705652400000|2024-01-19 08:20:00|12673.9|12672.4|12678.9|12677.4|12679.2|12677.7|12672.5|12671|420
1705652700000|2024-01-19 08:25:00|12679|12677.5|12675.1|12673.6|12680.9|12679.4|12674.8|12673.3|399
1705653000000|2024-01-19 08:30:00|12675|12673.5|12669.4|12667.9|12675.1|12673.6|12666.5|12665|465
1705653300000|2024-01-19 08:35:00|12669.3|12667.8|12668.7|12667.2|12673.6|12672.1|12668.3|12666.8|337
1705653600000|2024-01-19 08:40:00|12668.6|12667.1|12670.4|12668.9|12670.6|12669.1|12667.4|12665.9|362
1705653900000|2024-01-19 08:45:00|12670|12668.5|12676.5|12675|12676.6|12675.1|12669.6|12668.1|333
1705654200000|2024-01-19 08:50:00|12676.6|12675.1|12678.4|12676.9|12679.4|12677.9|12672.8|12671.3|370
1705654500000|2024-01-19 08:55:00|12678.6|12677.1|12680.9|12679.4|12684.9|12683.4|12677.9|12676.4|462
1705654800000|2024-01-19 09:00:00|12680.8|12679.3|12679.4|12677.9|12681.8|12680.3|12677.5|12676|493
1705655100000|2024-01-19 09:05:00|12679.5|12678|12683.1|12681.6|12683.7|12682.2|12678.5|12677|417
1705655400000|2024-01-19 09:10:00|12683|12681.5|12686.7|12685.2|12687|12685.5|12679.9|12678.4|422
1705655700000|2024-01-19 09:15:00|12686.8|12685.3|12684.9|12683.4|12688.3|12686.8|12684.2|12682.7|444
1705656000000|2024-01-19 09:20:00|12685|12683.5|12687.5|12686|12688.1|12686.6|12684.7|12683.2|366
1705656300000|2024-01-19 09:25:00|12687.6|12686.1|12685.9|12684.4|12689.1|12687.6|12685.5|12684|449
1705656600000|2024-01-19 09:30:00|12685.8|12684.3|12684.1|12682.6|12687.3|12685.8|12683.4|12681.9|428
1705656900000|2024-01-19 09:35:00|12684|12682.5|12683.8|12682.3|12685.8|12684.3|12682.1|12680.6|388
1705657200000|2024-01-19 09:40:00|12683.7|12682.2|12673.8|12672.3|12683.8|12682.3|12673|12671.5|429
1705657500000|2024-01-19 09:45:00|12673.4|12671.9|12677.9|12676.4|12679|12677.5|12673.4|12671.9|336
1705657800000|2024-01-19 09:50:00|12678|12676.5|12680.9|12679.4|12681.7|12680.2|12677.9|12676.4|429
1705658100000|2024-01-19 09:55:00|12680.8|12679.3|12684.7|12683.2|12685.4|12683.9|12680.2|12678.7|397
1705658400000|2024-01-19 10:00:00|12684.8|12683.3|12686.9|12685.4|12687.4|12685.9|12684|12682.5|430
1705658700000|2024-01-19 10:05:00|12686.7|12685.2|12684.7|12683.2|12688.6|12687.1|12684.5|12683|347
1705659000000|2024-01-19 10:10:00|12684.6|12683.1|12678.8|12677.3|12686.7|12685.2|12678.6|12677.1|435
1705659300000|2024-01-19 10:15:00|12678.9|12677.4|12680.9|12679.4|12681.5|12680|12678.3|12676.8|358
1705659600000|2024-01-19 10:20:00|12681|12679.5|12676|12674.5|12681.1|12679.6|12675.2|12673.7|352
1705659900000|2024-01-19 10:25:00|12676.1|12674.6|12677.1|12675.6|12677.7|12676.2|12670.9|12669.4|424
1705660200000|2024-01-19 10:30:00|12677|12675.5|12679.1|12677.6|12679.1|12677.6|12672.5|12671|375
1705660500000|2024-01-19 10:35:00|12679.2|12677.7|12680.8|12679.3|12682.4|12680.9|12677.9|12676.4|325
1705660800000|2024-01-19 10:40:00|12680.9|12679.4|12679.3|12677.8|12682.1|12680.6|12678|12676.5|259
1705661100000|2024-01-19 10:45:00|12679.2|12677.7|12681|12679.5|12681.2|12679.7|12678.4|12676.9|242
1705661400000|2024-01-19 10:50:00|12680.8|12679.3|12682.1|12680.6|12682.5|12681|12679.1|12677.6|305
1705661700000|2024-01-19 10:55:00|12682.3|12680.8|12681.6|12680.1|12684.5|12683|12680.6|12679.1|368
1705662000000|2024-01-19 11:00:00|12681.7|12680.2|12680.4|12678.9|12682.3|12680.8|12678.9|12677.4|361
1705662300000|2024-01-19 11:05:00|12680.5|12679|12685.8|12684.3|12686.1|12684.6|12679.9|12678.4|242
1705662600000|2024-01-19 11:10:00|12685.9|12684.4|12689.5|12688|12691.5|12690|12685.3|12683.8|401
1705662900000|2024-01-19 11:15:00|12689.4|12687.9|12687.1|12685.6|12690.7|12689.2|12685.6|12684.1|361
1705663200000|2024-01-19 11:20:00|12687.2|12685.7|12683.5|12682|12687.4|12685.9|12683.5|12682|306
1705663500000|2024-01-19 11:25:00|12683.7|12682.2|12685.4|12683.9|12686.2|12684.7|12683.5|12682|280
1705663800000|2024-01-19 11:30:00|12685.2|12683.7|12685|12683.5|12687.3|12685.8|12684.4|12682.9|338
1705664100000|2024-01-19 11:35:00|12684.9|12683.4|12683.5|12682|12685.5|12684|12681.2|12679.7|315
1705664400000|2024-01-19 11:40:00|12683.4|12681.9|12684.5|12683|12685.5|12684|12681.7|12680.2|303
1705664700000|2024-01-19 11:45:00|12684.4|12682.9|12680.3|12678.8|12684.4|12682.9|12680.2|12678.7|259
1705665000000|2024-01-19 11:50:00|12680.4|12678.9|12682.2|12680.7|12684.6|12683.1|12680|12678.5|299
1705665300000|2024-01-19 11:55:00|12682.1|12680.6|12682.1|12680.6|12683|12681.5|12680.1|12678.6|348
1705665600000|2024-01-19 12:00:00|12682.2|12680.7|12680.2|12678.7|12683.1|12681.6|12678.7|12677.2|337
1705665900000|2024-01-19 12:05:00|12680.3|12678.8|12680.7|12679.2|12681.9|12680.4|12678.5|12677|313
1705666200000|2024-01-19 12:10:00|12680.9|12679.4|12679.9|12678.4|12682.4|12680.9|12679|12677.5|341
1705666500000|2024-01-19 12:15:00|12680|12678.5|12683.1|12681.6|12683.8|12682.3|12677.8|12676.3|264
1705666800000|2024-01-19 12:20:00|12683|12681.5|12683|12681.5|12684.6|12683.1|12681.9|12680.4|192
1705667100000|2024-01-19 12:25:00|12682.2|12680.7|12682|12680.5|12685.1|12683.6|12681.7|12680.4|293
1705667400000|2024-01-19 12:30:00|12681.9|12680.4|12683.2|12681.7|12684.7|12683.2|12681.1|12680.1|365
1705667700000|2024-01-19 12:35:00|12683.1|12681.6|12682.1|12680.6|12684.1|12682.6|12680.8|12679.3|253
1705668000000|2024-01-19 12:40:00|12682.2|12680.7|12680.7|12679.2|12682.2|12680.7|12679.9|12678.4|310
1705668300000|2024-01-19 12:45:00|12680.4|12678.9|12677.9|12676.4|12680.9|12679.4|12676.6|12675.1|335
1705668600000|2024-01-19 12:50:00|12678|12676.5|12678.7|12677.2|12681.7|12680.2|12677.9|12676.4|339
1705668900000|2024-01-19 12:55:00|12678.8|12677.3|12679.8|12678.3|12681|12679.5|12677|12675.5|364
1705669200000|2024-01-19 13:00:00|12680|12678.5|12678.7|12677.2|12683.4|12681.9|12677.8|12676.3|455
1705669500000|2024-01-19 13:05:00|12678.8|12677.3|12685|12683.5|12687.2|12685.7|12675.5|12674|411
1705669800000|2024-01-19 13:10:00|12684.9|12683.4|12682.9|12682|12685|12683.5|12681.6|12680.1|361
1705670100000|2024-01-19 13:15:00|12683.2|12681.7|12686.7|12685.2|12687.4|12685.9|12682.3|12680.8|424
1705670400000|2024-01-19 13:20:00|12686.4|12684.9|12682|12680.5|12686.9|12685.4|12681.6|12680.1|487
1705670700000|2024-01-19 13:25:00|12682.4|12680.9|12682.7|12681.2|12684.1|12682.6|12679.9|12678.4|414
1705671000000|2024-01-19 13:30:00|12682.5|12681|12679.5|12678|12687.3|12685.8|12678|12676.5|668
1705671300000|2024-01-19 13:35:00|12679.6|12678.1|12677.6|12676.1|12681.9|12680.4|12676.9|12675.4|558
1705671600000|2024-01-19 13:40:00|12677.5|12676|12674.4|12672.9|12677.9|12676.4|12671.8|12670.3|522
1705671900000|2024-01-19 13:45:00|12674.2|12672.7|12675.1|12673.6|12680.1|12678.6|12674.1|12672.6|541
1705672200000|2024-01-19 13:50:00|12675.2|12673.7|12677.1|12675.6|12679.7|12678.2|12674.3|12672.8|546
1705672500000|2024-01-19 13:55:00|12677|12675.5|12675.1|12673.6|12677.1|12675.6|12674.1|12672.6|534
1705672800000|2024-01-19 14:00:00|12675|12673.5|12676.1|12674.6|12676.5|12675|12671.1|12669.6|481
1705673100000|2024-01-19 14:05:00|12675.9|12674.4|12673.6|12672.1|12678.3|12676.8|12672.6|12671.1|480
1705673400000|2024-01-19 14:10:00|12673.5|12672|12674.8|12673.3|12675.2|12673.7|12671.3|12669.8|468
1705673700000|2024-01-19 14:15:00|12674.7|12673.2|12671.8|12670.3|12675.4|12673.9|12671.1|12669.6|439
1705674000000|2024-01-19 14:20:00|12671.7|12670.2|12675|12673.5|12675.3|12673.8|12668.8|12667.3|432
1705674300000|2024-01-19 14:25:00|12675.1|12673.6|12671|12669.5|12675.2|12673.7|12671|12669.5|445
1705674600000|2024-01-19 14:30:00|12673|12671.5|12670.8|12669.3|12675.1|12673.6|12667.8|12666.3|747
1705674900000|2024-01-19 14:35:00|12670.7|12669.2|12665.2|12663.7|12671.7|12670.2|12664.7|12663.2|740
1705675200000|2024-01-19 14:40:00|12665.5|12664|12664.2|12662.7|12666.3|12664.8|12662.3|12660.8|650
1705675500000|2024-01-19 14:45:00|12664.3|12662.8|12667.1|12665.6|12669.1|12667.6|12663.8|12662.3|532
1705675800000|2024-01-19 14:50:00|12667|12665.5|12669.8|12668.3|12671.6|12670.1|12666.8|12665.3|508
1705676100000|2024-01-19 14:55:00|12669.7|12668.2|12679.3|12670.1|12679.3|12673.7|12668.1|12666.6|426
1705676400000|2024-01-19 15:00:00|12688.5|12678.1|12679.2|12677.7|12689.2|12684.4|12671.7|12670.2|1320
1705676700000|2024-01-19 15:05:00|12679.4|12677.9|12670.3|12668.8|12679.8|12678.3|12667|12665.5|1012
1705677000000|2024-01-19 15:10:00|12670.2|12668.7|12665.5|12664|12672.2|12670.7|12662.1|12660.6|950
1705677300000|2024-01-19 15:15:00|12665.7|12664.2|12668.6|12667.1|12669.8|12668.3|12665.2|12663.7|719
1705677600000|2024-01-19 15:20:00|12668.5|12667|12666.9|12665.4|12671.4|12669.9|12662.5|12661|870
1705677900000|2024-01-19 15:25:00|12666.6|12665.1|12671.5|12670|12672.1|12670.6|12665.2|12663.7|617
1705678200000|2024-01-19 15:30:00|12671.4|12669.9|12669.6|12668.1|12672|12670.5|12665|12663.5|709
1705678500000|2024-01-19 15:35:00|12669.5|12668|12670.7|12669.2|12674.7|12673.2|12666.2|12664.7|615
1705678800000|2024-01-19 15:40:00|12670.3|12668.8|12678.9|12677.4|12679.2|12677.7|12667.6|12666.1|684
1705679100000|2024-01-19 15:45:00|12678.8|12677.3|12671.3|12669.8|12679.3|12677.8|12671.3|12669.8|658
1705679400000|2024-01-19 15:50:00|12671.4|12669.9|12676.8|12675.3|12677.9|12676.4|12671.3|12669.8|708
1705679700000|2024-01-19 15:55:00|12677.3|12675.8|12680.7|12679.2|12681.6|12680.1|12676.3|12674.8|695
1705680000000|2024-01-19 16:00:00|12680.6|12679.1|12679.8|12678.3|12682.9|12681.4|12676.9|12675.4|640
1705680300000|2024-01-19 16:05:00|12679.7|12678.2|12679.2|12677.7|12681.7|12680.2|12678.9|12677.4|389
1705680600000|2024-01-19 16:10:00|12679.3|12677.8|12674.3|12672.8|12681.1|12679.6|12673.6|12672.1|518
1705680900000|2024-01-19 16:15:00|12674.4|12672.9|12673.9|12672.4|12676.8|12675.3|12673.1|12671.6|541
1705681200000|2024-01-19 16:20:00|12674|12672.5|12669.1|12667.6|12674.9|12673.4|12669|12667.5|486
1705681500000|2024-01-19 16:25:00|12669.2|12667.7|12671|12669.5|12671.8|12670.3|12667.9|12666.4|486
1705681800000|2024-01-19 16:30:00|12671.1|12669.6|12672.5|12671|12673.9|12672.4|12668.3|12666.8|447
1705682100000|2024-01-19 16:35:00|12672.4|12670.9|12672.5|12671|12676|12674.5|12670|12668.5|445
1705682400000|2024-01-19 16:40:00|12672.4|12670.9|12668.3|12666.8|12674.2|12672.7|12667.5|12666|483
1705682700000|2024-01-19 16:45:00|12668.2|12666.7|12669.3|12667.8|12669.4|12667.9|12666.4|12664.9|407
1705683000000|2024-01-19 16:50:00|12669.4|12667.9|12670.6|12669.1|12674.4|12672.9|12669.3|12667.8|412
1705683300000|2024-01-19 16:55:00|12670.7|12669.2|12675.9|12674.4|12677.2|12675.7|12670.1|12668.6|384
1705683600000|2024-01-19 17:00:00|12676|12674.5|12671.2|12669.7|12676.4|12674.9|12671.2|12669.7|431
1705683900000|2024-01-19 17:05:00|12671.5|12670|12670.1|12668.6|12672.9|12671.4|12670|12668.5|332
1705684200000|2024-01-19 17:10:00|12670.2|12668.7|12672.1|12670.6|12672.1|12670.6|12668.7|12667.2|389
1705684500000|2024-01-19 17:15:00|12672.4|12670.9|12672.2|12670.7|12674.8|12673.3|12671.2|12669.7|367
1705684800000|2024-01-19 17:20:00|12672.1|12670.6|12674.2|12672.7|12674.9|12673.4|12671|12669.5|284
1705685100000|2024-01-19 17:25:00|12674.1|12672.6|12680.4|12678.9|12680.6|12679.1|12673.9|12672.4|388
1705685400000|2024-01-19 17:30:00|12680.5|12679|12684.5|12683|12685.6|12684.1|12680.2|12678.7|500
1705685700000|2024-01-19 17:35:00|12684.4|12682.9|12683.9|12682.4|12686.9|12685.4|12681.9|12680.4|370
1705686000000|2024-01-19 17:40:00|12683.8|12682.3|12684.3|12682.8|12684.8|12683.3|12680.9|12679.4|448
1705686300000|2024-01-19 17:45:00|12684.4|12682.9|12682|12680.5|12684.5|12683|12681.5|12680|386
1705686600000|2024-01-19 17:50:00|12682.1|12680.6|12685.7|12684.2|12686.3|12684.8|12681.9|12680.4|318
1705686900000|2024-01-19 17:55:00|12685.8|12684.3|12688.9|12687.4|12689.3|12687.8|12685.7|12684.2|364
1705687200000|2024-01-19 18:00:00|12689.1|12687.6|12685.2|12683.7|12689.3|12687.8|12684|12682.5|416
1705687500000|2024-01-19 18:05:00|12685.4|12683.9|12687.9|12686.4|12688.3|12686.8|12684.7|12683.2|332
1705687800000|2024-01-19 18:10:00|12687.8|12686.3|12691.1|12689.6|12693.5|12692|12686.9|12685.4|252
1705688100000|2024-01-19 18:15:00|12691.6|12690.1|12691.9|12690.4|12693.1|12691.6|12691.5|12690|239
1705688400000|2024-01-19 18:20:00|12692|12690.5|12695|12693.5|12696.4|12694.9|12691.4|12689.9|304
1705688700000|2024-01-19 18:25:00|12694.9|12693.4|12692.8|12691.3|12695.1|12693.6|12691.2|12689.7|406
1705689000000|2024-01-19 18:30:00|12692.7|12691.2|12692.1|12690.6|12694.9|12693.4|12691.2|12689.7|302
1705689300000|2024-01-19 18:35:00|12691.9|12690.4|12689.9|12688.4|12692|12690.5|12688.6|12687.1|215
1705689600000|2024-01-19 18:40:00|12690|12688.5|12689.8|12688.3|12690.8|12689.3|12688.5|12687|271
1705689900000|2024-01-19 18:45:00|12689.9|12688.4|12686.9|12685.4|12690.8|12689.3|12686.9|12685.4|196
1705690200000|2024-01-19 18:50:00|12687|12685.5|12686.9|12685.4|12688|12686.5|12686.1|12684.6|199
1705690500000|2024-01-19 18:55:00|12687|12685.5|12688.7|12687.2|12688.7|12687.2|12683.1|12681.6|293
1705690800000|2024-01-19 19:00:00|12688.9|12687.4|12693.5|12692|12694|12692.5|12688.9|12687.4|332
1705691100000|2024-01-19 19:05:00|12693.6|12692.1|12694.8|12693.3|12695.5|12694|12692.5|12691|291
1705691400000|2024-01-19 19:10:00|12694.7|12693.2|12693.8|12692.3|12695.3|12693.8|12693|12691.5|243
1705691700000|2024-01-19 19:15:00|12693.2|12691.7|12689.8|12688.3|12693.9|12692.4|12689.6|12688.1|309
1705692000000|2024-01-19 19:20:00|12689.9|12688.4|12689.7|12688.2|12689.9|12688.4|12688|12686.5|181
1705692300000|2024-01-19 19:25:00|12689.8|12688.3|12691.5|12690|12694.1|12692.6|12689.5|12688|265
1705692600000|2024-01-19 19:30:00|12691.6|12690.1|12692.8|12691.3|12693.2|12691.7|12690.4|12688.9|316
1705692900000|2024-01-19 19:35:00|12693|12691.5|12695.2|12693.7|12695.7|12694.2|12691.7|12690.2|291
1705693200000|2024-01-19 19:40:00|12695.6|12694.1|12696.8|12695.3|12697.6|12696.1|12695.5|12694|264
1705693500000|2024-01-19 19:45:00|12696.4|12694.9|12696|12694.5|12696.9|12695.4|12695.4|12693.9|207
1705693800000|2024-01-19 19:50:00|12695.9|12694.4|12696.6|12695.1|12696.7|12695.2|12693.7|12692.2|274
1705694100000|2024-01-19 19:55:00|12697|12695.5|12697.6|12696.1|12700.1|12698.6|12697|12695.5|283
1705694400000|2024-01-19 20:00:00|12697.7|12696.2|12698.9|12697.4|12699.9|12698.4|12697.7|12696.2|449
1705694700000|2024-01-19 20:05:00|12699|12697.5|12697.5|12696|12699.7|12698.2|12697|12695.5|288
1705695000000|2024-01-19 20:10:00|12697.6|12696.1|12697.6|12696.1|12698.9|12697.4|12696.7|12695.2|315
1705695300000|2024-01-19 20:15:00|12697.7|12696.2|12698.5|12697|12699.2|12697.7|12697.4|12695.9|287
1705695600000|2024-01-19 20:20:00|12698.6|12697.1|12696.5|12695|12698.7|12697.2|12695.8|12694.3|330
1705695900000|2024-01-19 20:25:00|12696.4|12694.9|12696.3|12694.8|12698.2|12696.7|12696.1|12694.6|290
1705696200000|2024-01-19 20:30:00|12696.5|12695|12697.3|12695.8|12697.4|12695.9|12695.3|12693.8|306
1705696500000|2024-01-19 20:35:00|12697.4|12695.9|12696.1|12694.6|12697.6|12696.1|12695.8|12694.3|218
1705696800000|2024-01-19 20:40:00|12696|12694.5|12697.4|12695.9|12698.7|12697.2|12695.9|12694.4|273
1705697100000|2024-01-19 20:45:00|12697.3|12695.8|12700.4|12698.9|12700.6|12699.1|12697.3|12695.8|208
1705697400000|2024-01-19 20:50:00|12700.5|12699|12700.5|12699|12700.9|12699.4|12700.1|12698.6|136
1705697700000|2024-01-19 20:55:00|12700.4|12698.9|12703|12701.5|12703.5|12702|12700.4|12698.9|373
1705698000000|2024-01-19 21:00:00|12702.8|12701.3|12703|12701.5|12703.5|12702|12701.8|12700.3|161
1705698300000|2024-01-19 21:05:00|12702.9|12701.4|12704.8|12703.3|12705.2|12703.7|12702.9|12701.4|160
1705698600000|2024-01-19 21:10:00|12704.9|12703.4|12704.7|12703.2|12704.9|12703.4|12704.2|12702.7|109
1705698900000|2024-01-19 21:15:00|12704.6|12703.1|12703.2|12701.7|12704.8|12703.3|12702.8|12701.3|132
1705699200000|2024-01-19 21:20:00|12703.4|12701.9|12703.6|12702.1|12703.7|12702.2|12702.7|12701.2|122
1705699500000|2024-01-19 21:25:00|12703.7|12702.2|12702.5|12701|12704|12702.5|12702.4|12700.9|115
1705699800000|2024-01-19 21:30:00|12702.6|12701.1|12703.7|12702.2|12703.8|12702.3|12702.6|12701.1|64
1705700100000|2024-01-19 21:35:00|12703.6|12702.1|12703.5|12702|12703.7|12702.2|12703.5|12702|67
1705700400000|2024-01-19 21:40:00|12703.6|12702.1|12705.7|12704.2|12706.1|12704.6|12703.6|12702.1|78
1705700700000|2024-01-19 21:45:00|12705.6|12704.1|12702.5|12701|12705.6|12704.1|12702.4|12700.9|73
1705701000000|2024-01-19 21:50:00|12702.4|12700.9|12703.1|12701.6|12703.9|12702.4|12702.3|12700.8|113
1705701300000|2024-01-19 21:55:00|12703.5|12701.1|12705.3|12702.9|12710.6|12704.5|12702.9|12694.4|288
1705870800000|2024-01-21 21:00:00|12705|12684|12706|12685|12707.4|12686.4|12705|12684|3
1705871100000|2024-01-21 21:05:00|12707.4|12686.4|12705|12684|12707.4|12686.4|12705|12684|5
1705871400000|2024-01-21 21:10:00|12704|12683|12707.4|12686.4|12707.4|12686.4|12704|12683|5
1705871700000|2024-01-21 21:15:00|12706|12685|12706|12685|12706|12685|12704|12683|3
1705872000000|2024-01-21 21:20:00|12707.4|12686.4|12706.6|12685.6|12707.4|12686.4|12703.8|12682.8|4
1705872300000|2024-01-21 21:25:00|12705|12684|12703.8|12682.8|12707.4|12686.4|12703.8|12682.8|4
1705872600000|2024-01-21 21:30:00|12707.4|12686.4|12704.2|12683.2|12707.4|12686.4|12704.2|12683.2|3
1705872900000|2024-01-21 21:35:00|12706.5|12685.5|12706.5|12685.5|12706.5|12685.5|12704|12683|4
1705873200000|2024-01-21 21:40:00|12703.9|12682.9|12704|12683|12706.5|12685.5|12703.9|12682.9|4
1705873500000|2024-01-21 21:45:00|12701.5|12685.5|12703.5|12687.5|12703.5|12687.5|12701.5|12685.5|7
1705873800000|2024-01-21 21:50:00|12701.6|12685.6|12701.9|12685.9|12703.5|12687.5|12701.6|12685.6|9
1705874100000|2024-01-21 21:55:00|12702.4|12685.5|12704|12687.1|12704|12687.1|12702.3|12685.4|12
1705874400000|2024-01-21 22:00:00|12702.2|12685.3|12697.9|12681|12702.2|12685.3|12696.2|12679.3|12
1705874700000|2024-01-21 22:05:00|12698.6|12681.7|12704.3|12687.4|12706.1|12689.2|12698.6|12681.7|11
1705875000000|2024-01-21 22:10:00|12704.1|12687.2|12705.7|12688.8|12707.2|12690.3|12700.4|12683.5|17
1705875300000|2024-01-21 22:15:00|12707.2|12690.3|12706.7|12689.8|12707.2|12690.3|12706.4|12689.5|10
1705875600000|2024-01-21 22:20:00|12707.2|12690.3|12707.2|12690.3|12707.2|12690.3|12706.4|12689.5|11
1705875900000|2024-01-21 22:25:00|12706.7|12689.8|12707.5|12690.6|12713|12696.1|12706.4|12689.5|40
1705876200000|2024-01-21 22:30:00|12708.2|12691.3|12708.8|12691.9|12710.1|12693.2|12707.4|12690.5|106
1705876500000|2024-01-21 22:35:00|12708.9|12692|12708.9|12692|12710.3|12693.4|12707.9|12691|355
1705876800000|2024-01-21 22:40:00|12708.8|12691.9|12709|12692.1|12709.8|12692.9|12707.7|12690.8|221
1705877100000|2024-01-21 22:45:00|12708.8|12691.9|12709.5|12692.6|12709.5|12692.6|12707.8|12690.9|85
1705877400000|2024-01-21 22:50:00|12709.4|12692.5|12706.7|12689.8|12709.8|12692.9|12705.6|12688.7|104
1705877700000|2024-01-21 22:55:00|12706.3|12689.4|12706.8|12689.9|12708|12691.1|12703.5|12686.6|91
1705878000000|2024-01-21 23:00:00|12705.9|12689|12712.1|12702.9|12714.6|12703.9|12705.9|12689|248
1705878300000|2024-01-21 23:05:00|12711.6|12703.3|12708.3|12701.8|12711.9|12704.6|12708.1|12701.6|246
1705878600000|2024-01-21 23:10:00|12708.2|12701.7|12705.4|12698.9|12708.3|12701.8|12704.8|12698.3|63
1705878900000|2024-01-21 23:15:00|12705.5|12699|12707.2|12700.7|12707.4|12700.9|12705.2|12698.7|90
1705879200000|2024-01-21 23:20:00|12707.4|12700.9|12704.5|12698|12707.6|12701.1|12703.2|12696.7|79
1705879500000|2024-01-21 23:25:00|12704.6|12698.1|12702.7|12696.2|12705|12698.5|12702|12695.5|106
1705879800000|2024-01-21 23:30:00|12702.8|12696.3|12702|12695.5|12702.8|12696.3|12700.7|12694.2|69
1705880100000|2024-01-21 23:35:00|12701.9|12695.4|12703.2|12696.7|12703.4|12696.9|12701.7|12695.2|64
1705880400000|2024-01-21 23:40:00|12703.7|12697.2|12701.4|12694.9|12704.2|12698|12700.7|12694.2|78
1705880700000|2024-01-21 23:45:00|12701.6|12695.1|12701.7|12695.2|12702.2|12695.7|12701|12694.7|79
1705881000000|2024-01-21 23:50:00|12701.8|12695.3|12702.4|12695.9|12702.5|12696|12701.3|12694.8|89
1705881300000|2024-01-21 23:55:00|12702.3|12695.8|12702.7|12696.2|12702.8|12696.3|12700.6|12694.1|121
1705881600000|2024-01-22 00:00:00|12702.6|12696.1|12704.9|12698.4|12705|12698.5|12702.6|12696.1|156
1705881900000|2024-01-22 00:05:00|12704.7|12698.2|12706|12700.1|12706|12700.1|12704.4|12697.9|113
1705882200000|2024-01-22 00:10:00|12706.2|12700.3|12704.6|12698.7|12706.2|12700.3|12703.6|12697.7|98
1705882500000|2024-01-22 00:15:00|12704.4|12698.5|12704.4|12698.5|12705.5|12699.6|12704.2|12698.3|81
1705882800000|2024-01-22 00:20:00|12704.3|12698.4|12702.7|12696.2|12705|12699.1|12702.6|12696.1|123
1705883100000|2024-01-22 00:25:00|12702.6|12696.1|12701|12694.5|12703.1|12696.6|12699.3|12692.8|140
1705883400000|2024-01-22 00:30:00|12701.1|12694.6|12703.6|12697.1|12703.6|12697.1|12700.9|12694.4|139
1705883700000|2024-01-22 00:35:00|12703.5|12697|12705.5|12699|12705.6|12699.1|12703.2|12696.7|158
1705884000000|2024-01-22 00:40:00|12705.6|12699.1|12708.6|12702.1|12709.2|12702.7|12705.5|12699|157
1705884300000|2024-01-22 00:45:00|12708.7|12702.2|12709.4|12702.9|12709.8|12703.3|12707.5|12701|168
1705884600000|2024-01-22 00:50:00|12709.3|12702.8|12710.6|12704.1|12711.9|12705.4|12708.6|12702.1|195
1705884900000|2024-01-22 00:55:00|12710.9|12704.4|12712.4|12705.9|12713.1|12706.6|12710.6|12704.4|208
1705885200000|2024-01-22 01:00:00|12712.1|12705.6|12714.2|12707.7|12714.8|12708.3|12711.4|12704.9|333
1705885500000|2024-01-22 01:05:00|12714.3|12707.8|12715.4|12708.9|12715.5|12709|12713.4|12706.9|278
1705885800000|2024-01-22 01:10:00|12715.5|12709|12713|12706.5|12716.4|12709.9|12711.6|12705.1|271
1705886100000|2024-01-22 01:15:00|12712.9|12706.4|12711.8|12705.3|12712.9|12706.4|12710.2|12703.8|239
1705886400000|2024-01-22 01:20:00|12711.4|12704.9|12704.6|12703.1|12711.8|12707.4|12704.6|12702.9|224
1705886700000|2024-01-22 01:25:00|12704.7|12703.2|12706.2|12705.3|12706.6|12705.5|12703.5|12702|221
1705887000000|2024-01-22 01:30:00|12706.1|12705.2|12707.4|12706.5|12708.2|12707.3|12705.3|12704.4|160
1705887300000|2024-01-22 01:35:00|12707.6|12706.7|12707.3|12706.4|12708.7|12707.8|12706.4|12705.5|171
1705887600000|2024-01-22 01:40:00|12707.4|12706.5|12708.5|12707.6|12708.5|12707.6|12705.3|12704.4|170
1705887900000|2024-01-22 01:45:00|12708.6|12707.7|12709.9|12709|12710.5|12709.6|12708.1|12707.2|168
1705888200000|2024-01-22 01:50:00|12710|12709.1|12707.6|12706.7|12710|12709.1|12707.3|12706.4|142
1705888500000|2024-01-22 01:55:00|12707.5|12706.6|12709.4|12708.5|12709.5|12708.6|12706.6|12705.7|127
1705888800000|2024-01-22 02:00:00|12709.7|12708.2|12708|12707.1|12710.8|12709.3|12707.9|12706.4|129
1705889100000|2024-01-22 02:05:00|12707.9|12707|12711.3|12709.8|12712.2|12710.7|12707.7|12706.8|154
1705889400000|2024-01-22 02:10:00|12711.2|12709.7|12712.6|12711.1|12712.6|12711.1|12708.8|12707.3|196
1705889700000|2024-01-22 02:15:00|12712.7|12711.2|12717.9|12716.4|12718.3|12716.8|12712.2|12710.7|219
1705890000000|2024-01-22 02:20:00|12718|12716.5|12717.1|12715.6|12718|12716.5|12716.6|12715.1|158
1705890300000|2024-01-22 02:25:00|12717|12715.5|12716.3|12714.8|12717.3|12716.4|12715.3|12714.4|90
1705890600000|2024-01-22 02:30:00|12716.2|12714.7|12714.5|12713|12716.3|12714.8|12713|12711.5|209
1705890900000|2024-01-22 02:35:00|12714.1|12712.6|12715|12713.5|12715.3|12713.8|12713.7|12712.2|135
1705891200000|2024-01-22 02:40:00|12714.9|12713.4|12716.2|12715.3|12717.3|12716.4|12714.2|12712.7|173
1705891500000|2024-01-22 02:45:00|12716.4|12715.5|12717.5|12716.6|12718.2|12717.3|12715.7|12714.8|126
1705891800000|2024-01-22 02:50:00|12717.4|12716.5|12717.6|12716.7|12718.2|12717.3|12716.4|12715.5|103
1705892100000|2024-01-22 02:55:00|12717.5|12716.6|12718.1|12716.6|12718.5|12717.6|12717.1|12716.2|181
1705892400000|2024-01-22 03:00:00|12718|12716.5|12716.5|12715|12718.4|12716.9|12715.9|12714.4|179
1705892700000|2024-01-22 03:05:00|12716.6|12715.1|12716.6|12715.1|12717.8|12716.3|12715.9|12714.4|168
1705893000000|2024-01-22 03:10:00|12716.7|12715.2|12714.6|12713.7|12716.7|12715.5|12713.6|12712.7|118
1705893300000|2024-01-22 03:15:00|12714.7|12713.8|12715.9|12714.4|12716|12714.5|12714.4|12712.9|145
1705893600000|2024-01-22 03:20:00|12716|12714.5|12713.8|12712.3|12716|12714.5|12712.9|12711.5|119
1705893900000|2024-01-22 03:25:00|12713.7|12712.2|12713.6|12712.1|12714.5|12713|12713.2|12711.7|107
1705894200000|2024-01-22 03:30:00|12713.7|12712.2|12714.9|12714|12715.8|12714.9|12712.9|12711.7|84
1705894500000|2024-01-22 03:35:00|12714.8|12713.9|12716|12714.5|12716|12714.9|12714.4|12713.5|78
1705894800000|2024-01-22 03:40:00|12715.9|12714.4|12712.9|12711.4|12716|12714.5|12711.4|12710.5|143
1705895100000|2024-01-22 03:45:00|12712.7|12711.8|12713.7|12712.2|12713.8|12712.7|12712.6|12711.6|88
1705895400000|2024-01-22 03:50:00|12713.6|12712.1|12712.9|12711.4|12713.9|12712.4|12711.8|12710.3|74
1705895700000|2024-01-22 03:55:00|12713|12711.5|12713.6|12712.1|12713.8|12712.3|12712.6|12711.3|138
1705896000000|2024-01-22 04:00:00|12713.7|12712.2|12713|12711.5|12714.1|12712.6|12712.6|12711.2|97
1705896300000|2024-01-22 04:05:00|12712.9|12711.4|12714.9|12713.4|12716|12714.5|12712.9|12711.4|86
1705896600000|2024-01-22 04:10:00|12714.8|12713.3|12716.4|12714.9|12716.6|12715.1|12714.4|12713.2|111
1705896900000|2024-01-22 04:15:00|12716.3|12714.8|12714.5|12713|12716.3|12714.8|12714|12712.5|71
1705897200000|2024-01-22 04:20:00|12714.1|12712.6|12715.7|12714.8|12716.2|12714.8|12714.1|12712.6|80
1705897500000|2024-01-22 04:25:00|12715.6|12714.7|12715.6|12714.7|12717|12715.7|12715.6|12714.4|44
1705897800000|2024-01-22 04:30:00|12715.7|12714.8|12714.5|12713.6|12715.8|12714.9|12714.1|12713.2|70
1705898100000|2024-01-22 04:35:00|12714.6|12713.7|12713.8|12712.9|12714.8|12713.9|12713.5|12712.6|44
1705898400000|2024-01-22 04:40:00|12713.7|12712.8|12714.8|12713.9|12714.8|12713.9|12713.5|12712.6|69
1705898700000|2024-01-22 04:45:00|12714.9|12714|12714.7|12713.2|12715.3|12714.4|12713.8|12712.9|83
1705899000000|2024-01-22 04:50:00|12714.6|12713.1|12716.7|12715.8|12717.4|12716.5|12714.6|12713.1|70
1705899300000|2024-01-22 04:55:00|12716.6|12715.7|12717.6|12716.7|12717.6|12716.7|12716.3|12715.4|52
1705899600000|2024-01-22 05:00:00|12717.9|12716.4|12715.7|12714.8|12718|12716.5|12714.6|12713.3|123
1705899900000|2024-01-22 05:05:00|12715.6|12714.7|12716.8|12715.3|12716.9|12715.5|12715.6|12714.3|88
1705900200000|2024-01-22 05:10:00|12716.7|12715.2|12716.7|12715.8|12718|12716.8|12716.4|12715.1|76
1705900500000|2024-01-22 05:15:00|12716.6|12715.7|12715.3|12713.8|12717.5|12716.3|12714.8|12713.3|147
1705900800000|2024-01-22 05:20:00|12715.4|12713.9|12716.2|12714.7|12716.8|12715.3|12715.2|12713.7|152
1705901100000|2024-01-22 05:25:00|12715.9|12714.4|12714.7|12713.2|12717.1|12715.6|12712.6|12711.2|219
1705901400000|2024-01-22 05:30:00|12714.8|12713.3|12719.9|12718.4|12719.9|12718.6|12714.1|12712.6|162
1705901700000|2024-01-22 05:35:00|12719.8|12718.3|12718.3|12717.4|12720.1|12718.6|12718.3|12716.8|132
1705902000000|2024-01-22 05:40:00|12718.4|12717.5|12717.5|12716|12718.8|12717.8|12717.4|12716|129
1705902300000|2024-01-22 05:45:00|12717.6|12716.1|12717.7|12716.2|12718.5|12717.6|12717.1|12715.6|165
1705902600000|2024-01-22 05:50:00|12717.8|12716.3|12717.3|12716.4|12718.7|12717.8|12717.1|12716.2|93
1705902900000|2024-01-22 05:55:00|12717.5|12716.6|12719.4|12718.5|12719.6|12718.7|12717.5|12716.6|112
1705903200000|2024-01-22 06:00:00|12719.3|12718.4|12724.4|12722.9|12725.2|12723.7|12719.3|12718.4|209
1705903500000|2024-01-22 06:05:00|12724.2|12722.7|12723.5|12722|12724.2|12722.7|12721.4|12719.9|223
1705903800000|2024-01-22 06:10:00|12723.6|12722.1|12722.7|12721.8|12725.3|12723.9|12721.7|12720.8|187
1705904100000|2024-01-22 06:15:00|12722.9|12722|12720.6|12719.7|12723.6|12722.7|12720.6|12719.7|103
1705904400000|2024-01-22 06:20:00|12720.9|12720|12717.8|12716.9|12721.3|12720.4|12716.3|12715.4|158
1705904700000|2024-01-22 06:25:00|12718.3|12717.4|12720.7|12719.8|12721.5|12720.6|12718.3|12717.4|162
1705905000000|2024-01-22 06:30:00|12720.6|12719.7|12717.5|12716.6|12721.8|12720.9|12716.7|12715.4|175
1705905300000|2024-01-22 06:35:00|12717.8|12716.9|12714.9|12714|12717.8|12716.9|12714.9|12714|108
1705905600000|2024-01-22 06:40:00|12715|12714.1|12715.1|12714.2|12715.8|12714.9|12713.7|12712.8|121
1705905900000|2024-01-22 06:45:00|12715.2|12714.3|12716.7|12715.8|12718.4|12717.5|12714.7|12713.8|173
1705906200000|2024-01-22 06:50:00|12716.6|12715.7|12715.8|12714.9|12717.1|12716.2|12715.1|12714.2|101
1705906500000|2024-01-22 06:55:00|12715.9|12715|12714.4|12713.5|12715.9|12715|12714.3|12713.4|129
1705906800000|2024-01-22 07:00:00|12714.2|12713.3|12708.8|12707.9|12714.2|12713.3|12707.4|12706.5|273
1705907100000|2024-01-22 07:05:00|12709.1|12708.2|12711.1|12710.2|12712.4|12711.5|12709.1|12708.2|180
1705907400000|2024-01-22 07:10:00|12711.2|12710.3|12712.6|12711.7|12713.6|12712.7|12710.4|12709.5|222
1705907700000|2024-01-22 07:15:00|12712.5|12711.6|12715.4|12714.5|12716.5|12715.6|12711.5|12710.6|225
1705908000000|2024-01-22 07:20:00|12715.5|12714.6|12713.7|12712.8|12716.4|12715.5|12713.4|12712.5|209
1705908300000|2024-01-22 07:25:00|12713.6|12712.7|12712.5|12711.6|12715.8|12714.9|12712.5|12711.6|165
1705908600000|2024-01-22 07:30:00|12712.4|12711.5|12704|12702.5|12712.8|12711.9|12703.1|12701.6|296
1705908900000|2024-01-22 07:35:00|12704.6|12703.1|12701.1|12699.6|12704.8|12703.3|12700.8|12699.5|246
1705909200000|2024-01-22 07:40:00|12701.2|12699.7|12705|12703.5|12707.1|12705.7|12698.8|12697.3|310
1705909500000|2024-01-22 07:45:00|12704.9|12703.4|12704.1|12702.6|12707.1|12705.7|12703.1|12701.6|296
1705909800000|2024-01-22 07:50:00|12703.6|12702.1|12703.8|12702.3|12707.7|12706.2|12703.1|12701.6|259
1705910100000|2024-01-22 07:55:00|12703.7|12702.2|12704.2|12702.7|12707|12705.5|12701.8|12700.9|359
1705910400000|2024-01-22 08:00:00|12704.3|12702.8|12700.5|12699.6|12707.2|12705.7|12699|12698.1|461
1705910700000|2024-01-22 08:05:00|12700.4|12699.5|12698.3|12697.4|12700.4|12699.5|12695.6|12694.7|368
1705911000000|2024-01-22 08:10:00|12698.1|12697.2|12698.7|12697.8|12700.6|12699.7|12696.3|12695.4|262
1705911300000|2024-01-22 08:15:00|12698.6|12697.7|12699.4|12698.5|12701.1|12699.6|12695.9|12695|341
1705911600000|2024-01-22 08:20:00|12699.3|12698.4|12704.9|12704|12705.3|12704.4|12698.6|12697.7|296
1705911900000|2024-01-22 08:25:00|12704.8|12703.9|12704.5|12703.6|12705.8|12704.9|12702.8|12701.3|298
1705912200000|2024-01-22 08:30:00|12704.3|12703.4|12698.5|12697.6|12704.4|12703.5|12697|12696.1|393
1705912500000|2024-01-22 08:35:00|12698.6|12697.7|12700|12699.1|12701.3|12700.4|12696.3|12695.4|316
1705912800000|2024-01-22 08:40:00|12699.9|12699|12693.4|12692.5|12700.6|12699.7|12693.2|12692.3|303
1705913100000|2024-01-22 08:45:00|12693.2|12692.3|12690.7|12689.8|12697.1|12696.2|12690.6|12689.7|300
1705913400000|2024-01-22 08:50:00|12690.5|12689.6|12689.6|12688.7|12690.6|12689.7|12687.4|12686.5|249
1705913700000|2024-01-22 08:55:00|12689.5|12688.6|12694|12693.1|12695.5|12694.3|12688.4|12687.4|316
1705914000000|2024-01-22 09:00:00|12693.8|12692.9|12694.1|12693.2|12697.1|12696.2|12692.1|12691.2|358
1705914300000|2024-01-22 09:05:00|12694.2|12693.3|12700.1|12699.2|12700.2|12699.3|12693.6|12692.7|255
1705914600000|2024-01-22 09:10:00|12699.9|12699|12702.9|12701.4|12703.3|12701.8|12697.7|12696.8|223
1705914900000|2024-01-22 09:15:00|12703|12701.5|12710.2|12709.3|12710.3|12709.4|12703|12701.5|296
1705915200000|2024-01-22 09:20:00|12710.1|12709.2|12710.4|12709.5|12711.8|12710.9|12709.1|12708.2|134
1705915500000|2024-01-22 09:25:00|12710.3|12709.4|12707.2|12706.3|12710.4|12709.5|12706.3|12705.4|202
1705915800000|2024-01-22 09:30:00|12707.5|12706|12705.3|12704.4|12708.1|12707.2|12704.4|12703.3|222
1705916100000|2024-01-22 09:35:00|12705.4|12704.5|12701.9|12700.4|12707.2|12706.3|12701.8|12700.3|268
1705916400000|2024-01-22 09:40:00|12701.6|12700.1|12702.3|12701.4|12702.4|12701.5|12699.3|12697.9|209
1705916700000|2024-01-22 09:45:00|12702.4|12701.5|12701.4|12700.5|12702.4|12701.5|12700.3|12699.4|165
1705917000000|2024-01-22 09:50:00|12701.3|12700.4|12704.3|12703.4|12704.6|12703.7|12700.8|12699.9|125
1705917300000|2024-01-22 09:55:00|12704.4|12703.5|12705.2|12704.3|12706.9|12706|12703.7|12702.8|155
1705917600000|2024-01-22 10:00:00|12704.9|12704|12704.5|12703.6|12704.9|12704|12700.9|12699.8|228
1705917900000|2024-01-22 10:05:00|12704.4|12703.5|12703.9|12703|12704.5|12703.6|12700.2|12699.3|183
1705918200000|2024-01-22 10:10:00|12704|12703.1|12705.9|12705|12706.3|12705.4|12703.6|12702.7|193
1705918500000|2024-01-22 10:15:00|12705.7|12704.8|12702.8|12701.9|12706.4|12705.5|12700.7|12699.8|135
1705918800000|2024-01-22 10:20:00|12702.7|12701.8|12704.5|12703.6|12705.7|12704.8|12702.4|12701.5|157
1705919100000|2024-01-22 10:25:00|12703.5|12702.6|12703.9|12703|12705.9|12705|12702.6|12701.7|146
1705919400000|2024-01-22 10:30:00|12703.8|12702.9|12705.7|12704.8|12706.4|12705.5|12703.6|12702.7|151
1705919700000|2024-01-22 10:35:00|12705.8|12704.9|12700.9|12700|12706.2|12705.3|12700.9|12700|166
1705920000000|2024-01-22 10:40:00|12700.8|12699.9|12703.6|12702.7|12705.2|12704.3|12698.8|12697.9|176
1705920300000|2024-01-22 10:45:00|12703.3|12702.4|12706.2|12704.7|12706.9|12706|12703|12702.1|145
1705920600000|2024-01-22 10:50:00|12706.1|12704.6|12708.1|12706.6|12709.1|12708.2|12705.3|12704.4|181
1705920900000|2024-01-22 10:55:00|12707.9|12706.4|12708.5|12707|12708.6|12707.1|12705.4|12704.4|226
1705921200000|2024-01-22 11:00:00|12708.4|12706.9|12707.8|12706.9|12708.5|12707|12705.5|12704.6|174
1705921500000|2024-01-22 11:05:00|12708|12707.1|12711.9|12711|12712.8|12711.9|12707.9|12707|186
1705921800000|2024-01-22 11:10:00|12711.6|12710.7|12713.9|12713|12714.3|12713.4|12709.4|12708.5|168
1705922100000|2024-01-22 11:15:00|12714|12713.1|12712.5|12711.6|12714.8|12713.9|12711.9|12711|211
1705922400000|2024-01-22 11:20:00|12713|12712.1|12710.1|12708.6|12713.5|12712.6|12709.1|12708|187
1705922700000|2024-01-22 11:25:00|12710.2|12708.7|12707.7|12706.8|12710.3|12708.8|12706.3|12705.4|205
1705923000000|2024-01-22 11:30:00|12708.1|12707.2|12709.5|12708.6|12709.9|12709|12707.3|12706.4|132
1705923300000|2024-01-22 11:35:00|12709.6|12708.7|12712.6|12711.7|12713.1|12712.2|12708|12707.1|196
1705923600000|2024-01-22 11:40:00|12712.5|12711.6|12710.8|12709.9|12713.5|12712.6|12708.8|12707.9|218
1705923900000|2024-01-22 11:45:00|12710.7|12709.8|12711.4|12710.5|12713|12712.1|12710.5|12709.6|162
1705924200000|2024-01-22 11:50:00|12711.3|12710.4|12712.5|12711.6|12712.7|12711.8|12709.9|12708.7|141
1705924500000|2024-01-22 11:55:00|12712.4|12711.5|12714.6|12713.7|12715.1|12714.2|12711.7|12710.8|121
1705924800000|2024-01-22 12:00:00|12714.7|12713.8|12718.1|12717.2|12718.2|12717.3|12712.6|12711.7|187
1705925100000|2024-01-22 12:05:00|12718.2|12717.3|12722.1|12721.2|12722.3|12721.4|12718.2|12717.3|255
1705925400000|2024-01-22 12:10:00|12722.2|12721.3|12724.1|12723.2|12725.3|12724.4|12721.5|12720.6|188
1705925700000|2024-01-22 12:15:00|12724.2|12723.3|12727.7|12726.8|12729.4|12728.5|12723.8|12722.9|273
1705926000000|2024-01-22 12:20:00|12727.9|12727|12728.5|12727.6|12729.6|12728.7|12725.6|12724.7|259
1705926300000|2024-01-22 12:25:00|12728.6|12727.7|12729.3|12728.4|12730|12729.1|12727.3|12726.4|208
1705926600000|2024-01-22 12:30:00|12729.2|12728.3|12729|12727.5|12731.1|12730.2|12727.8|12726.3|318
1705926900000|2024-01-22 12:35:00|12729.1|12727.6|12723.2|12722.3|12729.1|12727.7|12722.6|12721.7|241
1705927200000|2024-01-22 12:40:00|12723.3|12722.4|12727.3|12726.4|12728.7|12727.8|12723.3|12722.4|245
1705927500000|2024-01-22 12:45:00|12726.9|12726|12720.3|12719.4|12727.5|12726.6|12719.1|12717.6|247
1705927800000|2024-01-22 12:50:00|12720.4|12719.5|12719.3|12718.4|12721|12720.1|12718.1|12717.1|195
1705928100000|2024-01-22 12:55:00|12719.2|12718.3|12726.4|12725.5|12727.9|12726.6|12718.9|12718|254
1705928400000|2024-01-22 13:00:00|12726.2|12725.3|12724.6|12723.7|12728|12726.8|12720.9|12720|349
1705928700000|2024-01-22 13:05:00|12724.7|12723.8|12726.1|12725.2|12729.2|12728.3|12724.7|12723.8|311
1705929000000|2024-01-22 13:10:00|12726.2|12725.3|12720.6|12719.7|12727.2|12726.3|12720.2|12719.3|272
1705929300000|2024-01-22 13:15:00|12720.5|12719.6|12720.7|12719.8|12722.9|12722|12718.6|12717.7|257
1705929600000|2024-01-22 13:20:00|12720.6|12719.7|12726.8|12725.9|12728.4|12727.5|12718.8|12717.9|455
1705929900000|2024-01-22 13:25:00|12726.6|12725.7|12725.4|12724.5|12727.2|12726.3|12723.5|12722.6|305
1705930200000|2024-01-22 13:30:00|12725.2|12724.3|12717.4|12716.5|12725.2|12724.3|12717.4|12716.5|398
1705930500000|2024-01-22 13:35:00|12717.5|12716.6|12718.2|12717.3|12722.4|12721.5|12717.3|12716.4|351
1705930800000|2024-01-22 13:40:00|12718.3|12717.4|12719.3|12718.4|12723.1|12722.2|12718.2|12717.3|300
1705931100000|2024-01-22 13:45:00|12718.5|12717.6|12721.8|12720.9|12724.3|12723.4|12718.5|12717.6|307
1705931400000|2024-01-22 13:50:00|12721.7|12720.8|12729|12728.1|12729.1|12728.1|12721.5|12720.6|383
1705931700000|2024-01-22 13:55:00|12729.1|12728.2|12727.4|12726.5|12732.3|12731.4|12727.1|12726.2|332
1705932000000|2024-01-22 14:00:00|12727.3|12726.4|12719.8|12718.9|12727.3|12726.4|12719.4|12718.5|282
1705932300000|2024-01-22 14:05:00|12720.1|12719.2|12720.4|12719.5|12722.2|12721.3|12719.2|12718.3|254
1705932600000|2024-01-22 14:10:00|12720.3|12719.4|12723.8|12722.9|12724.3|12723.4|12719.8|12718.9|296
1705932900000|2024-01-22 14:15:00|12723.9|12723|12724.3|12722.8|12727.8|12726.3|12720.6|12719.7|340
1705933200000|2024-01-22 14:20:00|12724.4|12722.9|12720.5|12719.6|12724.5|12723|12720.5|12719.3|249
1705933500000|2024-01-22 14:25:00|12720.6|12719.7|12718.8|12717.9|12721|12720.1|12717.4|12716.5|256
1705933800000|2024-01-22 14:30:00|12718.7|12717.8|12719.1|12718.2|12720.7|12719.8|12716.5|12715.6|472
1705934100000|2024-01-22 14:35:00|12719.3|12718.4|12720.4|12719.5|12724|12723.1|12718.9|12718|492
1705934400000|2024-01-22 14:40:00|12720.3|12719.4|12714.2|12713.3|12721.1|12720.2|12710.4|12709.5|407
1705934700000|2024-01-22 14:45:00|12714.3|12713.4|12719.7|12718.8|12720.6|12719.7|12713.7|12712.8|436
1705935000000|2024-01-22 14:50:00|12719.6|12718.7|12722.7|12721.8|12724.1|12723.2|12719.6|12718.7|391
1705935300000|2024-01-22 14:55:00|12723|12722.1|12722.8|12721.3|12724|12723.1|12721.3|12720.4|312
1705935600000|2024-01-22 15:00:00|12722.6|12721.1|12720.7|12719.8|12722.9|12721.4|12718.1|12716.6|403
1705935900000|2024-01-22 15:05:00|12720.6|12719.7|12724.6|12723.7|12724.9|12724|12719.6|12718.7|319
1705936200000|2024-01-22 15:10:00|12725|12724.1|12727.4|12726.5|12728.3|12727.4|12723.6|12722.7|327
1705936500000|2024-01-22 15:15:00|12727.5|12726.6|12728.7|12727.8|12732.1|12731.2|12727.5|12726.6|361
1705936800000|2024-01-22 15:20:00|12728.8|12727.9|12729.7|12728.8|12731.3|12730.4|12727.8|12726.9|329
1705937100000|2024-01-22 15:25:00|12729.8|12728.9|12730.4|12729.5|12732.1|12731.2|12728.5|12727.6|324
1705937400000|2024-01-22 15:30:00|12730.5|12729.6|12723.4|12722.5|12730.7|12729.8|12722.2|12721.3|354
1705937700000|2024-01-22 15:35:00|12723.3|12722.4|12726.6|12725.7|12727.1|12726.2|12722.9|12722|384
1705938000000|2024-01-22 15:40:00|12726.8|12725.9|12721.4|12720.5|12726.8|12725.9|12721.3|12720.4|394
1705938300000|2024-01-22 15:45:00|12721.6|12720.7|12723.8|12722.9|12724.5|12723.6|12717.4|12716.5|494
1705938600000|2024-01-22 15:50:00|12723.7|12722.8|12721.5|12720.6|12724.8|12723.9|12721.3|12720.4|417
1705938900000|2024-01-22 15:55:00|12721.1|12720.2|12720.6|12719.7|12722.1|12721.2|12717.2|12716.3|341
1705939200000|2024-01-22 16:00:00|12720.5|12719.6|12712.2|12711.3|12720.8|12719.9|12709.3|12708.2|466
1705939500000|2024-01-22 16:05:00|12712.5|12711.6|12712.2|12710.7|12714.9|12713.5|12711.6|12710.1|386
1705939800000|2024-01-22 16:10:00|12712.3|12710.8|12713.7|12712.8|12714.3|12713.4|12711|12710.1|240
1705940100000|2024-01-22 16:15:00|12713.9|12713|12715.9|12714.4|12716.2|12714.7|12711.9|12710.7|250
1705940400000|2024-01-22 16:20:00|12715.8|12714.3|12716.9|12716|12717.4|12716.5|12714.7|12713.8|220
1705940700000|2024-01-22 16:25:00|12716.8|12715.9|12717.6|12716.7|12719.2|12718.3|12716.4|12715.5|218
1705941000000|2024-01-22 16:30:00|12717.7|12716.8|12717.7|12716.8|12719.1|12718.2|12716.6|12715.7|218
1705941300000|2024-01-22 16:35:00|12717.6|12716.7|12717.6|12716.7|12718.7|12717.8|12715.9|12715|151
1705941600000|2024-01-22 16:40:00|12717.3|12716.4|12715.9|12715|12718.7|12717.8|12715.2|12714.3|211
1705941900000|2024-01-22 16:45:00|12715.8|12714.9|12716.6|12715.7|12718.1|12716.6|12715.4|12714.4|252
1705942200000|2024-01-22 16:50:00|12716.7|12715.8|12721.1|12720.2|12721.3|12720.4|12716.5|12715.6|173
1705942500000|2024-01-22 16:55:00|12720.9|12720|12726.4|12725.5|12727.4|12726.5|12720.8|12719.9|183
1705942800000|2024-01-22 17:00:00|12726.5|12725.6|12724.7|12723.8|12727.8|12726.9|12724.3|12723.4|205
1705943100000|2024-01-22 17:05:00|12724.6|12723.7|12725.7|12724.8|12726.5|12725.6|12722.9|12721.6|284
1705943400000|2024-01-22 17:10:00|12725.6|12724.7|12728|12727.1|12728.5|12727.6|12724.7|12723.8|136
1705943700000|2024-01-22 17:15:00|12728.1|12727.2|12729.5|12728|12729.9|12728.9|12727.3|12726.4|220
1705944000000|2024-01-22 17:20:00|12729.4|12728.5|12731.5|12730.6|12733.7|12732.2|12729.1|12728|262
1705944300000|2024-01-22 17:25:00|12731.4|12730.5|12730.3|12729.4|12731.5|12730.6|12729|12728.1|182
1705944600000|2024-01-22 17:30:00|12730.4|12729.5|12731.6|12730.7|12732.6|12731.7|12730.3|12729.4|129
1705944900000|2024-01-22 17:35:00|12731.2|12730.3|12730.3|12729.4|12731.2|12730.3|12728.3|12727.4|201
1705945200000|2024-01-22 17:40:00|12730.4|12729.5|12729.7|12728.8|12731.4|12730.5|12729.3|12728.4|160
1705945500000|2024-01-22 17:45:00|12729.6|12728.7|12728.6|12727.7|12730.9|12729.9|12728.6|12727.7|148
1705945800000|2024-01-22 17:50:00|12728.5|12727.6|12729.4|12728.5|12730.3|12729.4|12726.7|12725.8|137
1705946100000|2024-01-22 17:55:00|12729.3|12728.4|12722.1|12720.6|12729.3|12728.4|12722.1|12720.6|252
1705946400000|2024-01-22 18:00:00|12722.2|12720.7|12718.9|12718|12722.5|12721|12718.1|12717.2|305
1705946700000|2024-01-22 18:05:00|12718.6|12717.7|12716.6|12715.7|12720.4|12719.5|12716|12715.1|215
1705947000000|2024-01-22 18:10:00|12716.7|12715.8|12718.7|12717.8|12719.7|12718.8|12716.7|12715.8|181
1705947300000|2024-01-22 18:15:00|12718.8|12717.9|12716.6|12715.7|12719.7|12718.8|12716.3|12715.4|162
1705947600000|2024-01-22 18:20:00|12715.9|12715|12714.6|12713.7|12716.5|12715.5|12714.2|12713.3|296
1705947900000|2024-01-22 18:25:00|12714.5|12713.6|12708.6|12707.7|12715.2|12714.3|12707.6|12706.5|261
1705948200000|2024-01-22 18:30:00|12708.7|12707.8|12707.6|12706.1|12712.2|12710.7|12706.4|12705.4|364
1705948500000|2024-01-22 18:35:00|12707.7|12706.2|12709.8|12708.9|12710.7|12709.8|12707|12705.5|226
1705948800000|2024-01-22 18:40:00|12709.7|12708.8|12708.4|12707.5|12711|12710.1|12708|12707.1|243
1705949100000|2024-01-22 18:45:00|12708.5|12707.6|12709.7|12708.8|12711|12710.1|12707.6|12706.7|171
1705949400000|2024-01-22 18:50:00|12709.8|12708.9|12711.8|12710.9|12713|12712.1|12709.8|12708.9|122
1705949700000|2024-01-22 18:55:00|12711.7|12710.8|12713.3|12712.4|12713.9|12713|12710.7|12709.8|157
1705950000000|2024-01-22 19:00:00|12713|12712.1|12711.6|12710.7|12713.4|12712.5|12710.6|12709.7|149
1705950300000|2024-01-22 19:05:00|12711.5|12710.6|12708.8|12707.9|12711.7|12710.8|12708.5|12707.3|114
1705950600000|2024-01-22 19:10:00|12708.7|12707.8|12704.4|12703.5|12708.7|12707.8|12704.1|12703.2|166
1705950900000|2024-01-22 19:15:00|12704.3|12703.4|12701.8|12700.9|12704.3|12703.4|12701.5|12700.6|144
1705951200000|2024-01-22 19:20:00|12701.7|12700.8|12700.3|12698.8|12702.5|12701|12698.6|12697.1|333
1705951500000|2024-01-22 19:25:00|12700.2|12698.7|12699.6|12698.7|12701.8|12700.3|12699.6|12698.3|238
1705951800000|2024-01-22 19:30:00|12699.7|12698.8|12702.3|12701.4|12702.8|12701.9|12699.3|12698.4|206
1705952100000|2024-01-22 19:35:00|12702.1|12701.2|12704.2|12702.7|12704.5|12703.6|12701.6|12700.7|188
1705952400000|2024-01-22 19:40:00|12704.3|12702.8|12703.7|12702.2|12706.1|12704.6|12703|12701.5|174
1705952700000|2024-01-22 19:45:00|12703.4|12701.9|12705.1|12703.6|12705.2|12703.7|12702.5|12701|185
1705953000000|2024-01-22 19:50:00|12705|12703.5|12704.5|12703.6|12705.8|12704.9|12704.1|12703.2|182
1705953300000|2024-01-22 19:55:00|12704.6|12703.7|12705.3|12704.4|12706.8|12705.9|12703.9|12703|168
1705953600000|2024-01-22 20:00:00|12705.5|12704.6|12703.9|12703|12706.1|12705.2|12703.6|12702.7|143
1705953900000|2024-01-22 20:05:00|12703.8|12702.9|12702.7|12701.8|12703.8|12702.9|12700.5|12699.6|146
1705954200000|2024-01-22 20:10:00|12702.8|12701.9|12702|12701.1|12703.7|12702.8|12701.4|12700.5|115
1705954500000|2024-01-22 20:15:00|12701.9|12701|12703.3|12701.8|12703.6|12702.1|12701.1|12700.2|144
1705954800000|2024-01-22 20:20:00|12703.4|12701.9|12702.6|12701.7|12704.1|12702.6|12702.5|12701.1|136
1705955100000|2024-01-22 20:25:00|12702.7|12701.8|12705.2|12703.7|12705.3|12704.4|12702.7|12701.8|140
1705955400000|2024-01-22 20:30:00|12705.5|12704|12706.7|12705.8|12707.1|12706.2|12705.2|12703.9|124
1705955700000|2024-01-22 20:35:00|12706.9|12706|12706.3|12705.4|12707.8|12706.9|12706|12705.1|80
1705956000000|2024-01-22 20:40:00|12706.2|12705.3|12706.9|12705.4|12707.8|12706.9|12705.6|12704.7|146
1705956300000|2024-01-22 20:45:00|12706.8|12705.3|12703.2|12701.7|12706.8|12705.3|12703.1|12701.6|118
1705956600000|2024-01-22 20:50:00|12703|12701.5|12704.8|12703.9|12705.6|12704.7|12703|12701.5|206
1705956900000|2024-01-22 20:55:00|12704.7|12703.8|12708.9|12708|12709.6|12708.7|12704.4|12703.5|236
1705957200000|2024-01-22 21:00:00|12709.1|12708.2|12710.3|12708.8|12710.9|12710|12708.5|12707.6|141
1705957500000|2024-01-22 21:05:00|12710.2|12708.7|12708.8|12707.9|12710.2|12708.7|12706.4|12705.5|114
1705957800000|2024-01-22 21:10:00|12708.7|12707.8|12707.8|12706.9|12709.7|12708.8|12707.6|12706.7|69
1705958100000|2024-01-22 21:15:00|12707.7|12706.8|12709.2|12708.3|12710.6|12709.7|12707.6|12706.7|55
1705958400000|2024-01-22 21:20:00|12708.7|12707.8|12710.1|12708.6|12711.4|12710.5|12708.6|12707.7|77
1705958700000|2024-01-22 21:25:00|12710|12708.5|12710|12708.5|12712.1|12710.6|12709.5|12708.3|57
1705959000000|2024-01-22 21:30:00|12709.8|12708.3|12708|12706.5|12710.2|12708.7|12707.3|12705.8|90
1705959300000|2024-01-22 21:35:00|12707.9|12706.4|12709.2|12707.7|12709.3|12708|12707.8|12706.3|64
1705959600000|2024-01-22 21:40:00|12709.3|12707.8|12709.7|12708.2|12710.1|12708.6|12708.7|12707.4|56
1705959900000|2024-01-22 21:45:00|12709.8|12708.3|12708.8|12707.3|12709.8|12708.3|12708.1|12706.6|75
1705960200000|2024-01-22 21:50:00|12708.6|12707.1|12709|12707.5|12709.2|12707.7|12708.1|12706.6|76
1705960500000|2024-01-22 21:55:00|12709.4|12707|12711.7|12706.5|12711.9|12707.1|12709.3|12706.1|195
1705960800000|2024-01-22 22:00:00|12711.6|12704.1|12715.6|12703.7|12715.6|12704.1|12711.6|12703.1|7
1705961100000|2024-01-22 22:05:00|12715.8|12703.9|12716.3|12704.4|12716.4|12704.5|12713.9|12702|33
1705961400000|2024-01-22 22:10:00|12716.4|12704.5|12716.2|12704.3|12717|12705.1|12716|12704.1|50
1705961700000|2024-01-22 22:15:00|12716.1|12704.2|12716.6|12704.7|12716.7|12704.8|12715.9|12704|26
1705962000000|2024-01-22 22:20:00|12716.8|12704.9|12716.7|12704.8|12717.4|12705.5|12716.7|12704.8|25
1705962300000|2024-01-22 22:25:00|12716.8|12704.9|12716.3|12704.4|12716.9|12705|12714.8|12702.9|53
1705962600000|2024-01-22 22:30:00|12716.5|12704.6|12714.6|12702.7|12716.9|12705|12714.5|12702.6|56
1705962900000|2024-01-22 22:35:00|12714.9|12703|12715.7|12703.8|12715.8|12703.9|12714.3|12702.4|61
1705963200000|2024-01-22 22:40:00|12715.2|12703.3|12715|12703.1|12717|12705.1|12715|12703.1|39
1705963500000|2024-01-22 22:45:00|12715.5|12703.6|12715.8|12703.9|12716.5|12704.6|12715.3|12703.4|34
1705963800000|2024-01-22 22:50:00|12715|12703.1|12714.6|12702.7|12715.7|12703.8|12714.3|12702.4|57
1705964100000|2024-01-22 22:55:00|12714.7|12702.8|12717.1|12705.2|12717.2|12705.3|12714.6|12702.7|64
1705964400000|2024-01-22 23:00:00|12716.7|12704.8|12708.7|12701.7|12716.8|12704.9|12707.9|12700.5|226
1705964700000|2024-01-22 23:05:00|12708.3|12702.2|12710|12704.8|12710|12705|12707.7|12702.1|239
1705965000000|2024-01-22 23:10:00|12709.9|12704.9|12709.1|12704.5|12710.9|12705.8|12708.8|12704.4|212
1705965300000|2024-01-22 23:15:00|12709.5|12705|12705.9|12704.4|12710|12705.9|12705.9|12703.5|224
1705965600000|2024-01-22 23:20:00|12706.1|12704|12706.9|12703.8|12707|12704.5|12705.8|12703.7|72
1705965900000|2024-01-22 23:25:00|12706.8|12703.6|12706.5|12703.6|12707|12704.3|12705.7|12703.5|67
1705966200000|2024-01-22 23:30:00|12706.7|12703.5|12705.6|12704.1|12706.7|12704.3|12705.6|12703.5|112
1705966500000|2024-01-22 23:35:00|12705.8|12704.3|12708.8|12707.3|12709.8|12707.5|12705.8|12704.2|154
1705966800000|2024-01-22 23:40:00|12708.7|12707.2|12708.7|12707.2|12709.7|12707.8|12708.3|12706.5|112
1705967100000|2024-01-22 23:45:00|12708.8|12707.3|12707.2|12705.7|12708.8|12707.3|12706.6|12705.1|70
1705967400000|2024-01-22 23:50:00|12707|12705.5|12706.4|12704.9|12707.2|12705.7|12705.9|12704.4|63
1705967700000|2024-01-22 23:55:00|12706.5|12705|12707|12705.5|12707.6|12706.1|12706.2|12704.7|36
1705968000000|2024-01-23 00:00:00|12706.9|12705.4|12709.5|12708|12709.6|12708.1|12706.9|12705.4|103
1705968300000|2024-01-23 00:05:00|12709.4|12707.9|12708.1|12706.6|12709.5|12708|12707.9|12706.4|57
1705968600000|2024-01-23 00:10:00|12708.2|12706.7|12709.3|12708.4|12710.1|12709.2|12707.9|12706.7|69
1705968900000|2024-01-23 00:15:00|12709.2|12708.3|12709|12708.1|12709.6|12708.7|12708.7|12707.8|57
1705969200000|2024-01-23 00:20:00|12709.1|12708.2|12710|12709.1|12710.1|12709.2|12708.9|12708|44
1705969500000|2024-01-23 00:25:00|12709.9|12709|12710.1|12709.2|12710.1|12709.2|12709.2|12708.3|37
1705969800000|2024-01-23 00:30:00|12710.9|12710|12711.3|12709.8|12711.4|12710.1|12709.8|12708.9|62
1705970100000|2024-01-23 00:35:00|12711.4|12709.9|12710.2|12708.7|12711.5|12710.6|12710|12708.6|48
1705970400000|2024-01-23 00:40:00|12710.1|12708.6|12711.4|12709.9|12711.7|12710.2|12709.2|12707.7|88
1705970700000|2024-01-23 00:45:00|12711.3|12709.8|12712.3|12710.8|12712.6|12711.2|12711.2|12709.7|77
1705971000000|2024-01-23 00:50:00|12712.4|12710.9|12714.6|12713.7|12715.7|12714.2|12712.3|12710.8|118
1705971300000|2024-01-23 00:55:00|12714.7|12713.8|12714.9|12713.4|12715.6|12714.2|12714|12712.5|107
1705971600000|2024-01-23 01:00:00|12714.7|12713.2|12714.1|12712.6|12715.5|12714|12713.3|12711.8|196
1705971900000|2024-01-23 01:05:00|12714.2|12712.7|12716.3|12714.8|12716.3|12714.8|12713|12711.8|103
1705972200000|2024-01-23 01:10:00|12716.2|12714.7|12712.8|12711.3|12716.2|12714.7|12712.7|12711.2|103
1705972500000|2024-01-23 01:15:00|12712.9|12711.4|12712.9|12711.4|12712.9|12711.4|12711.3|12709.8|122
1705972800000|2024-01-23 01:20:00|12713|12711.5|12712.2|12711.3|12713.8|12712.3|12712.1|12711|91
1705973100000|2024-01-23 01:25:00|12712|12711.1|12713.7|12712.2|12714.6|12713.1|12711.4|12710.5|97
1705973400000|2024-01-23 01:30:00|12713.6|12712.1|12711.1|12710.2|12713.6|12712.1|12709.1|12707.7|220
1705973700000|2024-01-23 01:35:00|12711|12710.1|12710.9|12710|12713|12712.1|12710.9|12710|110
1705974000000|2024-01-23 01:40:00|12710.7|12709.8|12710.8|12709.3|12711.9|12710.2|12709.9|12708.5|152
1705974300000|2024-01-23 01:45:00|12710.7|12709.2|12710.7|12709.2|12712.2|12710.7|12709.9|12708.4|126
1705974600000|2024-01-23 01:50:00|12710.6|12709.1|12710.9|12710|12711.4|12710.1|12710|12708.6|160
1705974900000|2024-01-23 01:55:00|12710.8|12709.9|12721.1|12720.2|12721.9|12721|12710.8|12709.9|411
1705975200000|2024-01-23 02:00:00|12720.7|12719.8|12723|12722.1|12723.1|12722.2|12717.5|12716.6|254
1705975500000|2024-01-23 02:05:00|12723.1|12722.2|12721.3|12720.4|12723.7|12722.8|12720.3|12719.4|299
1705975800000|2024-01-23 02:10:00|12721.2|12720.3|12722.4|12721.5|12722.4|12721.5|12720.2|12719.3|192
1705976100000|2024-01-23 02:15:00|12722.5|12721.6|12726|12724.5|12726.3|12725.1|12722.1|12721.2|171
1705976400000|2024-01-23 02:20:00|12726.1|12724.6|12726.1|12724.6|12726.6|12725.1|12723.6|12722.1|213
1705976700000|2024-01-23 02:25:00|12725.6|12724.1|12725.2|12723.7|12726.4|12724.9|12724.4|12722.9|188
1705977000000|2024-01-23 02:30:00|12725.3|12723.8|12725.1|12723.6|12726.3|12724.8|12723.4|12721.9|236
1705977300000|2024-01-23 02:35:00|12725.2|12723.7|12728.5|12727|12728.5|12727|12724.4|12722.9|222
1705977600000|2024-01-23 02:40:00|12728.4|12726.9|12726.8|12725.3|12728.5|12727|12726.3|12724.8|204
1705977900000|2024-01-23 02:45:00|12727.1|12725.6|12725.3|12723.8|12728.1|12726.6|12725.2|12723.7|166
1705978200000|2024-01-23 02:50:00|12725.2|12723.7|12723.5|12722|12725.4|12723.9|12723|12721.5|188
1705978500000|2024-01-23 02:55:00|12723.4|12721.9|12720.4|12718.9|12723.4|12721.9|12719|12717.5|222
1705978800000|2024-01-23 03:00:00|12720.3|12718.8|12719.2|12717.7|12722.3|12720.8|12718.9|12717.4|224
1705979100000|2024-01-23 03:05:00|12719.1|12717.6|12720.1|12718.6|12722|12720.5|12717.5|12716|323
1705979400000|2024-01-23 03:10:00|12719.8|12718.3|12717.2|12715.7|12720.2|12718.7|12716.2|12714.7|463
1705979700000|2024-01-23 03:15:00|12717.4|12715.9|12720.2|12718.7|12723.2|12721.7|12716.9|12715.4|418
1705980000000|2024-01-23 03:20:00|12720.8|12719.3|12723.1|12721.6|12723.2|12721.7|12720.2|12718.7|258
1705980300000|2024-01-23 03:25:00|12723.2|12721.7|12722.9|12722|12724.3|12722.8|12722.9|12721.5|142
1705980600000|2024-01-23 03:30:00|12722.8|12721.9|12723.9|12722.4|12724.7|12723.2|12722.8|12721.3|131
1705980900000|2024-01-23 03:35:00|12723.8|12722.3|12724.5|12723|12727.8|12726.3|12723.8|12722.3|236
1705981200000|2024-01-23 03:40:00|12724.4|12722.9|12724.3|12723.4|12726.3|12724.8|12723.8|12722.3|207
1705981500000|2024-01-23 03:45:00|12724.7|12723.8|12724.9|12724|12725.4|12724.5|12723.9|12723|153
1705981800000|2024-01-23 03:50:00|12725.1|12724.2|12726.6|12725.7|12726.7|12725.8|12724.1|12723.2|183
1705982100000|2024-01-23 03:55:00|12726.8|12725.9|12725.6|12724.1|12729.1|12728.2|12725.1|12723.8|214
1705982400000|2024-01-23 04:00:00|12725.7|12724.2|12726.3|12725.4|12726.8|12725.9|12723.9|12723|140
1705982700000|2024-01-23 04:05:00|12726.2|12725.3|12725.7|12724.2|12726.9|12726|12725|12723.5|104
1705983000000|2024-01-23 04:10:00|12725.6|12724.1|12726.5|12725.6|12727.4|12726.5|12725.5|12724|90
1705983300000|2024-01-23 04:15:00|12726.6|12725.7|12726.8|12725.9|12727.2|12726.3|12726|12725.1|87
1705983600000|2024-01-23 04:20:00|12726.9|12726|12725.9|12724.4|12727.3|12726.1|12725|12723.5|107
1705983900000|2024-01-23 04:25:00|12725.8|12724.3|12725|12723.5|12726|12724.5|12724.3|12722.8|119
1705984200000|2024-01-23 04:30:00|12724.9|12723.4|12725.1|12724.2|12726.1|12725|12724.8|12723.4|95
1705984500000|2024-01-23 04:35:00|12725.2|12724.3|12725.9|12725|12726.2|12725.3|12724.8|12723.9|80
1705984800000|2024-01-23 04:40:00|12725.8|12724.9|12727|12726.1|12727.7|12726.8|12725.8|12724.5|77
1705985100000|2024-01-23 04:45:00|12726.9|12726|12728.3|12726.8|12729.1|12728.2|12726.9|12726|98
1705985400000|2024-01-23 04:50:00|12728.4|12726.9|12730|12729.1|12730|12729.1|12728.3|12726.8|77
1705985700000|2024-01-23 04:55:00|12729.9|12729|12728.7|12727.8|12732.1|12730.9|12728.7|12727.5|182
1705986000000|2024-01-23 05:00:00|12728.6|12727.7|12728.9|12728|12730.1|12728.6|12727.5|12726.6|158
1705986300000|2024-01-23 05:05:00|12729|12728.1|12729.8|12728.9|12730|12729.1|12728.2|12727.3|115
1705986600000|2024-01-23 05:10:00|12729.9|12729|12727.7|12726.8|12729.9|12729|12727.6|12726.7|105
1705986900000|2024-01-23 05:15:00|12727.8|12726.9|12727.8|12726.9|12728.1|12727.2|12726.8|12725.9|81
1705987200000|2024-01-23 05:20:00|12727.9|12727|12729.2|12728.3|12730.1|12729.2|12727.8|12726.9|70
1705987500000|2024-01-23 05:25:00|12729.3|12728.4|12731.1|12730.2|12731.1|12730.2|12728.9|12728|72
1705987800000|2024-01-23 05:30:00|12731.8|12730.9|12733.3|12731.8|12734.2|12733.3|12731.3|12730.4|126
1705988100000|2024-01-23 05:35:00|12733.4|12731.9|12734.8|12733.9|12736.2|12735.1|12733.2|12731.7|139
1705988400000|2024-01-23 05:40:00|12735.1|12733.6|12735.5|12734|12735.6|12734.6|12734.7|12733.4|132
1705988700000|2024-01-23 05:45:00|12735.7|12734.2|12736.1|12735.2|12737.5|12736.6|12735.6|12734.1|164
1705989000000|2024-01-23 05:50:00|12736.3|12735.4|12736.4|12735.5|12736.7|12735.8|12734.6|12733.7|130
1705989300000|2024-01-23 05:55:00|12736.6|12735.7|12737.8|12736.9|12739.3|12738.4|12736.6|12735.7|132
1705989600000|2024-01-23 06:00:00|12737.9|12737|12738.9|12738|12739.1|12738.2|12736.8|12735.9|208
1705989900000|2024-01-23 06:05:00|12739|12738.1|12737|12735.5|12739.1|12738.2|12735.1|12733.6|251
1705990200000|2024-01-23 06:10:00|12737.1|12735.6|12736.6|12735.1|12738|12736.7|12735.6|12734.1|242
1705990500000|2024-01-23 06:15:00|12736.8|12735.3|12736.8|12735.3|12737.6|12736.1|12735.7|12734.2|138
1705990800000|2024-01-23 06:20:00|12736.9|12735.4|12739.3|12738.4|12739.5|12738.5|12736.6|12735.3|151
1705991100000|2024-01-23 06:25:00|12739.1|12738.2|12744.9|12743.4|12745|12743.8|12738.7|12737.8|175
1705991400000|2024-01-23 06:30:00|12744.8|12743.3|12743.4|12742.5|12744.8|12743.8|12742.4|12741.5|269
1705991700000|2024-01-23 06:35:00|12743.5|12742.6|12743.6|12742.7|12744.5|12743.2|12741.2|12739.7|280
1705992000000|2024-01-23 06:40:00|12744|12743.1|12744.6|12743.7|12746.3|12745.4|12742.9|12741.4|408
1705992300000|2024-01-23 06:45:00|12744.5|12743.6|12745.4|12744.5|12746.6|12745.7|12744.3|12743.4|239
1705992600000|2024-01-23 06:50:00|12745.5|12744.6|12746.1|12745.2|12746.6|12745.7|12744.6|12743.7|266
1705992900000|2024-01-23 06:55:00|12746.3|12745.4|12746.3|12745.4|12747.1|12746.2|12745.4|12744.4|367
1705993200000|2024-01-23 07:00:00|12745.8|12744.9|12746.8|12745.9|12747.2|12746.3|12742.3|12741.4|376
1705993500000|2024-01-23 07:05:00|12746.9|12746|12746.3|12745.4|12747.7|12746.8|12745.7|12744.8|354
1705993800000|2024-01-23 07:10:00|12746.4|12745.5|12746.5|12745.6|12746.9|12746|12744.2|12743.3|311
1705994100000|2024-01-23 07:15:00|12746.4|12745.5|12743.7|12742.8|12747|12746.1|12743.6|12742.7|275
1705994400000|2024-01-23 07:20:00|12744|12743.1|12738.1|12736.6|12744|12743.1|12738|12736.5|371
1705994700000|2024-01-23 07:25:00|12738.4|12736.9|12740.7|12739.2|12741|12739.5|12735.9|12735|281
1705995000000|2024-01-23 07:30:00|12740.6|12739.1|12740.6|12739.1|12742.6|12741.1|12738|12736.5|394
1705995300000|2024-01-23 07:35:00|12740.7|12739.2|12739.8|12738.3|12740.7|12739.2|12736.8|12735.3|345
1705995600000|2024-01-23 07:40:00|12739.9|12738.4|12741.4|12740.5|12743.7|12742.8|12737.5|12736.6|267
1705995900000|2024-01-23 07:45:00|12741.5|12740.6|12740.6|12739.1|12742.5|12741.6|12738.8|12737.3|218
1705996200000|2024-01-23 07:50:00|12740.5|12739|12743.4|12741.9|12744|12743.1|12740.1|12738.6|214
1705996500000|2024-01-23 07:55:00|12743.2|12741.7|12742.8|12741.9|12743.5|12742.6|12740.1|12739.2|232
1705996800000|2024-01-23 08:00:00|12743|12742.1|12739.6|12738.1|12743.7|12742.8|12737.2|12736.3|391
1705997100000|2024-01-23 08:05:00|12739.7|12738.2|12741.3|12740.4|12744.6|12743.7|12738.9|12737.4|350
1705997400000|2024-01-23 08:10:00|12741.4|12740.5|12737.9|12737|12741.7|12740.8|12736.6|12735.7|378
1705997700000|2024-01-23 08:15:00|12738.2|12737.3|12734.3|12733.4|12738.5|12737.6|12733.1|12731|331
1705998000000|2024-01-23 08:20:00|12734.7|12733.8|12735|12734.1|12736.4|12735.5|12732.8|12731.9|304
1705998300000|2024-01-23 08:25:00|12735.2|12734.3|12737.7|12736.8|12737.7|12736.8|12734.2|12733.3|238
1705998600000|2024-01-23 08:30:00|12738|12737.1|12741.5|12740.6|12742|12741.1|12737.6|12736.7|297
1705998900000|2024-01-23 08:35:00|12741.4|12740.5|12735.5|12734|12741.9|12741|12735.5|12734|247
1705999200000|2024-01-23 08:40:00|12735.4|12733.9|12732.2|12731.3|12735.4|12733.9|12729.5|12728.6|362
1705999500000|2024-01-23 08:45:00|12732.3|12731.4|12730.6|12729.7|12733.4|12732.4|12729.5|12728.6|216
1705999800000|2024-01-23 08:50:00|12730.7|12729.8|12728.8|12727.9|12732.4|12731|12728.3|12727|285
1706000100000|2024-01-23 08:55:00|12729|12728.1|12731.8|12730.9|12732.6|12731.5|12727.7|12726.8|163
1706000400000|2024-01-23 09:00:00|12731.7|12730.8|12725.9|12724.4|12731.9|12731|12725.9|12724.4|287
1706000700000|2024-01-23 09:05:00|12725.8|12724.3|12724.9|12723.4|12725.9|12724.6|12722.5|12721.6|342
1706001000000|2024-01-23 09:10:00|12725|12723.5|12727.6|12726.1|12728.6|12727.1|12724.5|12723|364
1706001300000|2024-01-23 09:15:00|12727.7|12726.2|12728.6|12727.7|12729.5|12728.2|12725.9|12724.4|315
1706001600000|2024-01-23 09:20:00|12728.5|12727.6|12731.2|12730.3|12732.7|12731.2|12728.1|12727.2|282
1706001900000|2024-01-23 09:25:00|12731|12730.1|12730.7|12729.8|12733|12731.5|12729.3|12728.4|241
1706002200000|2024-01-23 09:30:00|12730.8|12729.9|12728.5|12727|12732.4|12731.5|12728.3|12727|230
1706002500000|2024-01-23 09:35:00|12728.4|12726.9|12727.8|12726.9|12729.3|12728.4|12726.8|12725.9|204
1706002800000|2024-01-23 09:40:00|12727.7|12726.8|12723.6|12722.7|12728.1|12727.2|12723.1|12721.8|174
1706003100000|2024-01-23 09:45:00|12723.5|12722.6|12723.7|12722.2|12723.8|12722.6|12720.7|12719.7|250
1706003400000|2024-01-23 09:50:00|12723.6|12722.1|12729.2|12727.7|12729.2|12727.7|12723.1|12721.6|242
1706003700000|2024-01-23 09:55:00|12729.1|12727.6|12728.8|12727.9|12732.7|12731.2|12728.6|12727.2|246
1706004000000|2024-01-23 10:00:00|12728.7|12727.8|12725.7|12724.8|12729.9|12728.4|12725.7|12724.8|269
1706004300000|2024-01-23 10:05:00|12725.8|12724.9|12724.6|12723.7|12727.7|12726.8|12724.6|12723.7|167
1706004600000|2024-01-23 10:10:00|12724.4|12723.5|12723.8|12722.9|12725.3|12724.4|12720.6|12719.7|226
1706004900000|2024-01-23 10:15:00|12723.9|12723|12725.6|12724.7|12725.9|12725|12721.4|12720.5|203
1706005200000|2024-01-23 10:20:00|12725.7|12724.2|12725.8|12724.9|12728.7|12727.8|12725.2|12723.7|182
1706005500000|2024-01-23 10:25:00|12725.7|12724.8|12725.5|12724.6|12727.3|12726.4|12723.7|12722.8|215
1706005800000|2024-01-23 10:30:00|12725.4|12724.5|12724.8|12723.9|12728|12726.5|12724.7|12723.3|241
1706006100000|2024-01-23 10:35:00|12724.9|12724|12724.6|12723.7|12725.3|12724.4|12724.2|12723.2|162
1706006400000|2024-01-23 10:40:00|12724.7|12723.8|12720.9|12720|12725.4|12724.5|12720.8|12719.9|147
1706006700000|2024-01-23 10:45:00|12720.8|12719.9|12715.9|12715|12721.3|12720.4|12715.9|12715|216
1706007000000|2024-01-23 10:50:00|12715.7|12714.8|12713.1|12712.2|12715.7|12714.8|12712.8|12711.9|184
1706007300000|2024-01-23 10:55:00|12713.2|12712.3|12713|12712.1|12715.7|12714.8|12711.1|12710.2|304
1706007600000|2024-01-23 11:00:00|12713.2|12712.3|12712.2|12710.7|12715.7|12714.2|12711.2|12710.3|284
1706007900000|2024-01-23 11:05:00|12712.1|12710.6|12713|12712.1|12713.9|12713|12711|12710.1|251
1706008200000|2024-01-23 11:10:00|12712.9|12712|12715|12714.1|12715.1|12714.2|12711.2|12710.3|235
1706008500000|2024-01-23 11:15:00|12714.7|12713.8|12710.9|12710|12714.9|12714|12710.4|12709.5|205
1706008800000|2024-01-23 11:20:00|12711|12710.1|12707.2|12706.3|12711.4|12710.5|12705.2|12704.3|226
1706009100000|2024-01-23 11:25:00|12707.6|12706.7|12704.1|12703.2|12707.6|12706.7|12700.5|12699.6|354
1706009400000|2024-01-23 11:30:00|12703.6|12702.7|12703.7|12702.8|12706.8|12705.9|12703.5|12702.2|263
1706009700000|2024-01-23 11:35:00|12703.6|12702.7|12704.9|12704|12706.4|12704.9|12703.3|12702|242
1706010000000|2024-01-23 11:40:00|12704.3|12703.4|12704.9|12703.4|12706.4|12704.9|12702.8|12701.4|303
1706010300000|2024-01-23 11:45:00|12704.8|12703.3|12704.2|12703.3|12705|12703.7|12702.3|12701.4|206
1706010600000|2024-01-23 11:50:00|12704.1|12703.2|12706|12705.1|12706|12705.1|12702.8|12701.3|271
1706010900000|2024-01-23 11:55:00|12705.9|12705|12707.2|12705.7|12707.4|12705.9|12703.5|12702.6|273
1706011200000|2024-01-23 12:00:00|12707.1|12705.6|12704.2|12703.3|12708.2|12706.7|12703.3|12702.4|291
1706011500000|2024-01-23 12:05:00|12704.1|12703.2|12709|12708.1|12710.1|12709.2|12704.1|12703.2|198
1706011800000|2024-01-23 12:10:00|12708.9|12708|12712.4|12710.9|12712.6|12711.4|12707.9|12707|213
1706012100000|2024-01-23 12:15:00|12712.5|12711|12710.4|12709.5|12713.1|12711.6|12709|12708.1|205
1706012400000|2024-01-23 12:20:00|12710.3|12709.4|12707.9|12707|12711.9|12711|12707.8|12706.9|223
1706012700000|2024-01-23 12:25:00|12707.8|12706.9|12704.3|12703.4|12708.7|12707.8|12703.8|12702.9|231
1706013000000|2024-01-23 12:30:00|12704.2|12703.3|12704.2|12703.3|12705.7|12704.8|12702.3|12701.4|221
1706013300000|2024-01-23 12:35:00|12704.1|12703.2|12703|12702.1|12704.8|12703.9|12702.3|12701.4|201
1706013600000|2024-01-23 12:40:00|12703.1|12702.2|12705.9|12705|12706.1|12705.2|12702.7|12701.8|226
1706013900000|2024-01-23 12:45:00|12705.8|12704.9|12707.4|12706.5|12708.5|12707|12703.7|12702.8|290
1706014200000|2024-01-23 12:50:00|12707.3|12706.4|12713.7|12712.8|12713.9|12713|12706.9|12706|267
1706014500000|2024-01-23 12:55:00|12713.8|12712.9|12710.9|12710|12714.3|12713.4|12708.5|12707.6|239
1706014800000|2024-01-23 13:00:00|12711|12710.1|12714.1|12713.2|12714.4|12713.5|12711|12710.1|349
1706015100000|2024-01-23 13:05:00|12714.8|12713.9|12717|12716.1|12717|12716.1|12711.9|12710.4|226
1706015400000|2024-01-23 13:10:00|12717.1|12716.2|12714.9|12714|12717.2|12716.3|12713|12712.1|264
1706015700000|2024-01-23 13:15:00|12715.1|12714.2|12714.6|12713.7|12717.2|12716.3|12713.6|12712.7|278
1706016000000|2024-01-23 13:20:00|12715.1|12714.2|12716.3|12714.8|12719.2|12717.9|12714.2|12713.3|315
1706016300000|2024-01-23 13:25:00|12716.2|12714.7|12717.3|12715.8|12717.5|12716|12712.2|12710.7|293
1706016600000|2024-01-23 13:30:00|12717.2|12716.3|12710.7|12709.8|12717.2|12716.3|12709.9|12709|283
1706016900000|2024-01-23 13:35:00|12710.8|12709.9|12712.9|12712|12716|12715.1|12710.8|12709.9|283
1706017200000|2024-01-23 13:40:00|12713.6|12712.7|12714.3|12713.4|12715.8|12714.9|12712.6|12711.4|215
1706017500000|2024-01-23 13:45:00|12714.4|12713.5|12712.9|12712|12717.7|12716.8|12711.5|12710|285
1706017800000|2024-01-23 13:50:00|12712.7|12711.8|12708.7|12707.8|12713.8|12712.9|12705.8|12704.9|272
1706018100000|2024-01-23 13:55:00|12708.6|12707.7|12708.7|12707.8|12711.2|12710.3|12706.1|12705.2|324
1706018400000|2024-01-23 14:00:00|12708.6|12707.7|12699.5|12698.6|12708.6|12707.7|12698.6|12697.7|374
1706018700000|2024-01-23 14:05:00|12699.4|12697.9|12693.6|12692.7|12699.9|12698.9|12692|12691.1|384
1706019000000|2024-01-23 14:10:00|12693.4|12692.5|12697.5|12696|12698|12696.5|12691.5|12690.6|390
1706019300000|2024-01-23 14:15:00|12697.6|12696.1|12695.2|12694.3|12698.4|12696.9|12693.6|12692.7|332
1706019600000|2024-01-23 14:20:00|12695.3|12694.4|12692.9|12692|12695.3|12694.4|12691.7|12690.8|245
1706019900000|2024-01-23 14:25:00|12693.1|12692.2|12689.6|12688.7|12695.1|12693.8|12689.5|12688.6|288
1706020200000|2024-01-23 14:30:00|12689.3|12688.4|12683.1|12682.2|12689.7|12688.8|12681.1|12680.2|483
1706020500000|2024-01-23 14:35:00|12683|12682.1|12684.3|12683.4|12689.4|12688.1|12681.2|12680.3|484
1706020800000|2024-01-23 14:40:00|12684.2|12683.3|12688.1|12686.6|12688.6|12687.7|12680.6|12679.4|570
1706021100000|2024-01-23 14:45:00|12688|12686.5|12681.8|12680.9|12689|12688.1|12681.6|12680.7|513
1706021400000|2024-01-23 14:50:00|12681.9|12681|12683.4|12682.5|12685.1|12684.2|12680.5|12679|437
1706021700000|2024-01-23 14:55:00|12683.3|12682.4|12681.9|12680.4|12684.6|12683.7|12680.3|12679.4|426
1706022000000|2024-01-23 15:00:00|12682|12680.5|12685.5|12684.6|12687.6|12686.7|12681.7|12680.4|510
1706022300000|2024-01-23 15:05:00|12685.2|12684.3|12688|12687.1|12692.3|12691.4|12683.5|12682.6|433
1706022600000|2024-01-23 15:10:00|12687.8|12686.9|12684.1|12683.2|12687.8|12686.9|12679.5|12678|506
1706022900000|2024-01-23 15:15:00|12684.2|12683.3|12681.1|12679.6|12684.9|12684|12677.4|12675.9|463
1706023200000|2024-01-23 15:20:00|12681.2|12679.7|12673.1|12671.6|12685.5|12684.6|12671.1|12669.6|505
1706023500000|2024-01-23 15:25:00|12673|12671.5|12672.4|12670.9|12673.9|12673|12668.9|12667.9|451
1706023800000|2024-01-23 15:30:00|12672.3|12670.8|12664.6|12663.7|12672.3|12670.8|12663.3|12662.4|547
1706024100000|2024-01-23 15:35:00|12664.4|12663.5|12668.3|12667.4|12669.2|12668.3|12662.9|12662|338
1706024400000|2024-01-23 15:40:00|12668.4|12667.5|12660.8|12659.9|12669.1|12668.2|12659|12658.1|466
1706024700000|2024-01-23 15:45:00|12660.7|12659.8|12665.6|12664.1|12665.8|12664.3|12660.6|12659.7|333
1706025000000|2024-01-23 15:50:00|12665.5|12664|12668.4|12667.5|12669.2|12668.3|12660.8|12659.9|444
1706025300000|2024-01-23 15:55:00|12668.5|12667.6|12666.1|12665.2|12669|12668.1|12664.7|12663.8|392
1706025600000|2024-01-23 16:00:00|12666|12665.1|12673.9|12672.4|12675.2|12674|12665.7|12664.8|409
1706025900000|2024-01-23 16:05:00|12673.8|12672.3|12668.3|12666.8|12675.2|12674.3|12668.1|12666.6|341
1706026200000|2024-01-23 16:10:00|12668.4|12666.9|12663.1|12661.6|12673.1|12672.2|12662.6|12661.1|355
1706026500000|2024-01-23 16:15:00|12663.2|12661.7|12658.2|12657.3|12664.6|12663.4|12653.9|12652.7|367
1706026800000|2024-01-23 16:20:00|12658.1|12657.2|12661.6|12660.7|12663.9|12663|12658.1|12657.2|339
1706027100000|2024-01-23 16:25:00|12661.7|12660.8|12666.7|12665.2|12667.4|12665.9|12661.2|12660.3|327
1706027400000|2024-01-23 16:30:00|12666.6|12665.1|12660.2|12659.3|12666.9|12665.4|12659.9|12659|275
1706027700000|2024-01-23 16:35:00|12660.7|12659.8|12663.1|12662.2|12665.2|12664.3|12660.5|12659.6|289
1706028000000|2024-01-23 16:40:00|12663|12662.1|12657.8|12656.9|12663.2|12662.3|12657.4|12656.5|347
1706028300000|2024-01-23 16:45:00|12657.7|12656.8|12655.8|12654.9|12658.9|12658|12654.3|12653.4|254
1706028600000|2024-01-23 16:50:00|12655.7|12654.8|12657.7|12656.8|12660.7|12659.8|12655.7|12654.8|245
1706028900000|2024-01-23 16:55:00|12657.6|12656.7|12658|12657.1|12659.3|12658.4|12656.2|12655.3|166
1706029200000|2024-01-23 17:00:00|12658.1|12657.2|12654.4|12652.9|12660.8|12659.9|12652.1|12650.6|251
1706029500000|2024-01-23 17:05:00|12654.2|12652.7|12653.9|12653|12655.5|12654.6|12653|12652.1|209
1706029800000|2024-01-23 17:10:00|12654|12653.1|12656.2|12654.7|12657.2|12655.7|12653.6|12652.7|189
1706030100000|2024-01-23 17:15:00|12656.1|12654.6|12651.2|12650.3|12656.1|12654.6|12650.4|12649.5|135
1706030400000|2024-01-23 17:20:00|12651.1|12650.2|12651.1|12649.6|12652.2|12651.3|12649.9|12649|205
1706030700000|2024-01-23 17:25:00|12651.4|12649.9|12654.8|12653.9|12655.6|12654.5|12651.4|12649.9|212
1706031000000|2024-01-23 17:30:00|12654.9|12654|12657.9|12657|12658.4|12657.3|12654.9|12654|180
1706031300000|2024-01-23 17:35:00|12657.8|12656.9|12651.9|12650.4|12657.9|12657|12651.2|12650.3|226
1706031600000|2024-01-23 17:40:00|12651|12649.5|12651.8|12650.9|12652.9|12652|12649.7|12648.8|167
1706031900000|2024-01-23 17:45:00|12651.7|12650.8|12652.1|12651.2|12653.1|12652.2|12650|12649.1|169
1706032200000|2024-01-23 17:50:00|12651.3|12650.4|12655.7|12654.8|12656.1|12655.2|12650.9|12650|188
1706032500000|2024-01-23 17:55:00|12655.5|12654.6|12658.3|12657.4|12660.2|12659.3|12654.7|12653.8|269
1706032800000|2024-01-23 18:00:00|12658.4|12657.5|12661.2|12660.3|12663.3|12661.8|12657.5|12656.6|279
1706033100000|2024-01-23 18:05:00|12660.9|12660|12663.4|12661.9|12663.4|12662.1|12659.2|12658.3|221
1706033400000|2024-01-23 18:10:00|12663.5|12662|12663.5|12662|12664.3|12662.8|12660|12658.5|205
1706033700000|2024-01-23 18:15:00|12663.4|12661.9|12665.3|12663.8|12665.7|12664.3|12663.1|12661.9|174
1706034000000|2024-01-23 18:20:00|12665.4|12663.9|12666.4|12664.9|12667.6|12666.1|12665|12663.5|219
1706034300000|2024-01-23 18:25:00|12666.3|12664.8|12667.2|12665.7|12668.4|12666.9|12666|12664.8|200
1706034600000|2024-01-23 18:30:00|12667.1|12666.3|12668.2|12666.7|12668.4|12667.5|12665.4|12663.9|178
1706034900000|2024-01-23 18:35:00|12668.1|12666.6|12666.5|12665|12668.3|12666.9|12666.2|12664.7|168
1706035200000|2024-01-23 18:40:00|12666.8|12665.3|12667.8|12666.9|12668.7|12667.6|12666.7|12665.2|173
1706035500000|2024-01-23 18:45:00|12667.7|12666.8|12665.9|12665|12667.7|12666.8|12663.9|12663|149
1706035800000|2024-01-23 18:50:00|12666|12665.1|12668.7|12667.8|12668.9|12668|12665.2|12664.3|161
1706036100000|2024-01-23 18:55:00|12668.8|12667.9|12666.4|12665.5|12669.8|12668.9|12665.9|12665|206
1706036400000|2024-01-23 19:00:00|12666.6|12665.7|12668.2|12667.3|12668.8|12667.9|12666|12665.1|211
1706036700000|2024-01-23 19:05:00|12668.4|12667.5|12669.2|12668.3|12669.9|12669|12667.7|12666.7|136
1706037000000|2024-01-23 19:10:00|12669.1|12668.2|12671.2|12670.3|12672.1|12671.2|12669.1|12668.2|141
1706037300000|2024-01-23 19:15:00|12671.3|12670.4|12671.9|12671|12673.2|12672.3|12670.2|12669.3|132
1706037600000|2024-01-23 19:20:00|12671.8|12670.9|12671.9|12671|12672|12671.1|12671.1|12670.2|86
1706037900000|2024-01-23 19:25:00|12672|12671.1|12675|12674.1|12675.2|12674.1|12671.7|12670.8|96
1706038200000|2024-01-23 19:30:00|12675.1|12674.2|12676.4|12675.5|12677.2|12676.3|12673.9|12673|109
1706038500000|2024-01-23 19:35:00|12676.6|12675.7|12680.1|12679.2|12680.8|12679.9|12674.1|12673.2|109
1706038800000|2024-01-23 19:40:00|12680.2|12679.3|12682.1|12681.2|12683.1|12682.2|12680|12679.1|130
1706039100000|2024-01-23 19:45:00|12682.2|12681.3|12681|12680.1|12682.2|12681.3|12679.7|12678.8|116
1706039400000|2024-01-23 19:50:00|12680.9|12680|12679.9|12679|12681.9|12681|12679.6|12678.7|86
1706039700000|2024-01-23 19:55:00|12679.8|12678.9|12680.9|12680|12682.5|12681.6|12679.8|12678.9|126
1706040000000|2024-01-23 20:00:00|12681|12680.1|12681.3|12679.8|12681.4|12680.2|12679.1|12678.1|135
1706040300000|2024-01-23 20:05:00|12681.4|12679.9|12682.9|12682|12683.5|12682.6|12681.3|12679.8|132
1706040600000|2024-01-23 20:10:00|12683.1|12682.2|12685.9|12685|12686.9|12686|12682.8|12681.9|179
1706040900000|2024-01-23 20:15:00|12686|12685.1|12687.2|12686.3|12687.6|12686.7|12685.7|12684.8|94
1706041200000|2024-01-23 20:20:00|12687.3|12686.4|12683.9|12683|12687.3|12686.4|12683.6|12682.7|82
1706041500000|2024-01-23 20:25:00|12683.8|12682.9|12682.9|12681.4|12683.9|12683|12682.7|12681.4|68
1706041800000|2024-01-23 20:30:00|12683|12681.5|12682.4|12681.5|12683.8|12682.9|12681.9|12680.6|151
1706042100000|2024-01-23 20:35:00|12682.2|12681.3|12682|12681.1|12682.9|12681.9|12682|12680.7|134
1706042400000|2024-01-23 20:40:00|12682.1|12681.2|12683.8|12682.9|12684.1|12683.2|12681.4|12680.5|119
1706042700000|2024-01-23 20:45:00|12683.9|12683|12683.9|12683|12685.5|12684|12683.1|12682.2|121
1706043000000|2024-01-23 20:50:00|12684|12683.1|12685|12684.1|12686.2|12685.3|12684|12683.1|97
1706043300000|2024-01-23 20:55:00|12685.1|12684.2|12686.3|12685.4|12688.2|12687.3|12684.8|12683.9|197
1706043600000|2024-01-23 21:00:00|12686.9|12686|12687.9|12687|12688.1|12687.2|12685.8|12684.6|104
1706043900000|2024-01-23 21:05:00|12688|12687.1|12687.3|12685.8|12688.2|12687.3|12686.6|12685.1|58
1706044200000|2024-01-23 21:10:00|12687.1|12686.2|12690.7|12689.2|12691|12690.1|12687.1|12686.2|53
1706044500000|2024-01-23 21:15:00|12690.9|12689.4|12689.2|12687.7|12690.9|12689.4|12689.1|12687.6|94
1706044800000|2024-01-23 21:20:00|12689.3|12687.8|12690.9|12689.4|12691|12689.5|12689.3|12687.8|64
1706045100000|2024-01-23 21:25:00|12691|12689.5|12691.9|12690.4|12692.5|12691.3|12690.8|12689.3|71
1706045400000|2024-01-23 21:30:00|12691.8|12690.3|12692.3|12690.8|12692.4|12690.9|12691.1|12689.6|62
1706045700000|2024-01-23 21:35:00|12692.5|12691|12688|12686.5|12692.5|12691.2|12687.9|12686.4|105
1706046000000|2024-01-23 21:40:00|12687.9|12686.4|12687.5|12686.6|12688.1|12686.9|12686.7|12685.3|60
1706046300000|2024-01-23 21:45:00|12687.6|12686.7|12688.7|12687.2|12689.5|12688|12687.2|12685.7|98
1706046600000|2024-01-23 21:50:00|12688.8|12687.3|12688.1|12686.6|12689.1|12687.6|12687.7|12686.2|98
1706046900000|2024-01-23 21:55:00|12688.6|12686.2|12690.9|12683.3|12692.1|12686.6|12687.6|12679.7|172
1706047200000|2024-01-23 22:00:00|12691.2|12683.1|12687.3|12675.4|12691.2|12683.1|12687.3|12675.4|13
1706047500000|2024-01-23 22:05:00|12685.5|12673.6|12688.6|12676.7|12689.2|12677.3|12685|12673.1|172
1706047800000|2024-01-23 22:10:00|12688.8|12676.9|12689.8|12677.9|12690|12678.1|12687.9|12676|41
1706048100000|2024-01-23 22:15:00|12689.7|12677.8|12689.7|12677.8|12690.4|12678.5|12689.7|12677.8|33
1706048400000|2024-01-23 22:20:00|12689.8|12677.9|12691.6|12679.7|12692.5|12680.6|12687.9|12676|57
1706048700000|2024-01-23 22:25:00|12691.8|12679.9|12692.1|12680.2|12692.4|12680.5|12688.9|12677|69
1706049000000|2024-01-23 22:30:00|12692.2|12680.3|12688.4|12676.5|12692.6|12680.7|12688.1|12676.2|58
1706049300000|2024-01-23 22:35:00|12688.6|12676.7|12689.1|12677.2|12690.6|12678.7|12687.9|12676|20
1706049600000|2024-01-23 22:40:00|12689|12677.1|12690.4|12678.5|12690.5|12678.6|12689|12677.1|38
1706049900000|2024-01-23 22:45:00|12692.7|12680.8|12690.3|12678.4|12694.3|12682.4|12688.7|12676.8|475
1706050200000|2024-01-23 22:50:00|12690.2|12678.3|12691.3|12679.4|12692|12680.1|12688.4|12676.5|1260
1706050500000|2024-01-23 22:55:00|12691|12679.1|12690.1|12678.2|12691.8|12679.9|12687.6|12675.7|1602
1706050800000|2024-01-23 23:00:00|12690.3|12678.4|12691.1|12688.7|12694.2|12690.1|12689.8|12677.9|127
1706051100000|2024-01-23 23:05:00|12690.7|12689.2|12694.5|12691.6|12694.7|12691.7|12690.7|12688.7|45
1706051400000|2024-01-23 23:10:00|12694.8|12692|12694.1|12692.6|12695.1|12693.6|12693.4|12691.3|57
1706051700000|2024-01-23 23:15:00|12694.2|12692.7|12694.3|12692.1|12694.5|12693|12693.6|12691.9|78
1706052000000|2024-01-23 23:20:00|12694.4|12692.2|12693.3|12691.8|12694.4|12692.6|12693.2|12691.6|76
1706052300000|2024-01-23 23:25:00|12693.4|12691.9|12692.3|12690.8|12693.5|12691.9|12692.1|12690.3|76
1706052600000|2024-01-23 23:30:00|12692.1|12690.6|12693.2|12691.7|12693.6|12692.1|12692|12690.3|111
1706052900000|2024-01-23 23:35:00|12693.1|12691.6|12692.8|12691.3|12693.4|12691.9|12692.2|12690.7|34
1706053200000|2024-01-23 23:40:00|12692.7|12691.2|12691.5|12690|12693|12691.3|12691.3|12689.6|66
1706053500000|2024-01-23 23:45:00|12691.9|12690.4|12690.9|12689.4|12691.9|12690.4|12690.3|12688.8|80
1706053800000|2024-01-23 23:50:00|12691.1|12689.6|12691.2|12689.7|12691.6|12689.9|12690.2|12688.6|56
1706054100000|2024-01-23 23:55:00|12691.3|12689.8|12692|12690.5|12692.3|12690.5|12690.7|12689.3|79
1706054400000|2024-01-24 00:00:00|12691.9|12690.4|12694.8|12693.3|12695.1|12693.6|12691.7|12690.4|133
1706054700000|2024-01-24 00:05:00|12694.9|12693.4|12695|12693.5|12695.4|12694.1|12694.4|12692.9|80
1706055000000|2024-01-24 00:10:00|12694.7|12693.2|12695.2|12693.7|12695.6|12694.1|12694.7|12693.2|65
1706055300000|2024-01-24 00:15:00|12695.1|12693.6|12696.3|12694.8|12697.2|12695.7|12695.1|12693.6|75
1706055600000|2024-01-24 00:20:00|12696.4|12694.9|12694.2|12692.7|12696.5|12695.2|12694.2|12692.7|72
1706055900000|2024-01-24 00:25:00|12694.1|12692.6|12690.3|12688.8|12694.1|12692.6|12689.9|12688.6|101
1706056200000|2024-01-24 00:30:00|12690.2|12688.7|12694.1|12693.2|12695|12693.5|12690.2|12688.7|114
1706056500000|2024-01-24 00:35:00|12694|12693.1|12695.6|12694.1|12695.6|12694.1|12693.2|12691.7|91
1706056800000|2024-01-24 00:40:00|12695.4|12693.9|12694.5|12693|12695.6|12694.1|12694.4|12692.9|82
1706057100000|2024-01-24 00:45:00|12694.4|12692.9|12696.2|12694.7|12696.2|12694.7|12694|12692.7|43
1706057400000|2024-01-24 00:50:00|12696.1|12694.6|12697.4|12695.9|12698.9|12697.4|12695.8|12694.5|128
1706057700000|2024-01-24 00:55:00|12697.3|12695.8|12694.7|12693.8|12697.3|12695.8|12694.7|12693.8|103
1706058000000|2024-01-24 01:00:00|12694.5|12693.6|12689.9|12688.4|12696.1|12694.6|12689.8|12688.3|222
1706058300000|2024-01-24 01:05:00|12690|12688.5|12691.2|12689.7|12692.1|12690.6|12689.2|12687.7|167
1706058600000|2024-01-24 01:10:00|12691.3|12689.8|12695.8|12694.3|12696.4|12694.9|12691.3|12689.8|127
1706058900000|2024-01-24 01:15:00|12695.5|12694|12691.8|12690.9|12696.4|12694.9|12691.1|12689.8|200
1706059200000|2024-01-24 01:20:00|12691.9|12691|12690.2|12689.3|12692.6|12691.7|12689.9|12689|139
1706059500000|2024-01-24 01:25:00|12690.1|12689.2|12694|12693.1|12694.1|12693.2|12690|12689.1|134
1706059800000|2024-01-24 01:30:00|12694.3|12693.4|12696|12695.1|12697.9|12697|12694.3|12693.4|223
1706060100000|2024-01-24 01:35:00|12696.3|12695.4|12693.2|12691.7|12696.4|12695.5|12693.1|12691.6|216
1706060400000|2024-01-24 01:40:00|12693.3|12691.8|12694.3|12692.8|12695.2|12693.7|12692.8|12691.3|251
1706060700000|2024-01-24 01:45:00|12694.4|12692.9|12693.5|12692|12694.4|12692.9|12691.1|12689.6|254
1706061000000|2024-01-24 01:50:00|12693.6|12692.1|12693.3|12691.8|12694.2|12692.9|12693|12691.5|198
1706061300000|2024-01-24 01:55:00|12693.4|12691.9|12693.1|12692.2|12694.2|12693.1|12692.8|12691.4|106
1706061600000|2024-01-24 02:00:00|12693.2|12692.3|12692.2|12691.3|12693.2|12692.3|12691.7|12690.8|135
1706061900000|2024-01-24 02:05:00|12692.5|12691.6|12691.7|12690.8|12692.9|12692|12691.5|12690.6|109
1706062200000|2024-01-24 02:10:00|12691.5|12690.6|12687.1|12686.2|12691.6|12690.7|12687|12686.1|161
1706062500000|2024-01-24 02:15:00|12687.2|12686.3|12687.9|12687|12688.5|12687.6|12686.2|12685.3|154
1706062800000|2024-01-24 02:20:00|12687.7|12686.8|12687.2|12686.3|12688.5|12687.6|12686.9|12686|91
1706063100000|2024-01-24 02:25:00|12687.7|12686.8|12689|12688.1|12689.3|12688.4|12687.1|12686.2|125
1706063400000|2024-01-24 02:30:00|12689.1|12688.2|12687.9|12687|12690.2|12689|12687|12686.1|123
1706063700000|2024-01-24 02:35:00|12688.1|12687.2|12687.8|12686.9|12689.3|12688.2|12687.1|12686.2|113
1706064000000|2024-01-24 02:40:00|12687.7|12686.8|12687.8|12686.9|12688.1|12687.2|12686.7|12685.8|109
1706064300000|2024-01-24 02:45:00|12687.7|12686.8|12690.1|12689.2|12690.1|12689.2|12687.5|12686.6|68
1706064600000|2024-01-24 02:50:00|12690|12689.1|12691.1|12690.2|12692.1|12690.6|12689.9|12688.9|78
1706064900000|2024-01-24 02:55:00|12690.9|12690|12691.1|12690.2|12691.9|12691|12689.8|12688.9|76
1706065200000|2024-01-24 03:00:00|12691|12690.1|12691.7|12690.8|12692.8|12691.9|12690.6|12689.7|103
1706065500000|2024-01-24 03:05:00|12691.6|12690.7|12692|12691.1|12692.3|12691.4|12690.9|12690|94
1706065800000|2024-01-24 03:10:00|12691.9|12691|12694|12692.5|12694.2|12692.7|12691.6|12690.7|119
1706066100000|2024-01-24 03:15:00|12694.1|12692.6|12695.8|12694.3|12696.6|12695.1|12694|12692.5|147
1706066400000|2024-01-24 03:20:00|12695.6|12694.1|12693.3|12691.8|12695.7|12694.2|12692.2|12690.7|156
1706066700000|2024-01-24 03:25:00|12693.2|12691.7|12693.2|12692.3|12694.1|12692.9|12692.9|12691.5|65
1706067000000|2024-01-24 03:30:00|12693.3|12692.4|12695.7|12694.8|12696.1|12695.2|12692.9|12692|70
1706067300000|2024-01-24 03:35:00|12696|12695.1|12695|12694.1|12696.2|12695.3|12694.7|12693.8|43
1706067600000|2024-01-24 03:40:00|12694.9|12694|12697|12696.1|12697.1|12696.2|12694.9|12694|112
1706067900000|2024-01-24 03:45:00|12697.3|12696.4|12698.9|12698|12700.2|12699.3|12697.2|12696.3|123
1706068200000|2024-01-24 03:50:00|12699|12698.1|12698.3|12696.8|12700.9|12700|12697.7|12696.6|128
1706068500000|2024-01-24 03:55:00|12698.1|12696.6|12697.3|12695.8|12698.7|12697.2|12696.7|12695.5|100
1706068800000|2024-01-24 04:00:00|12697.4|12695.9|12697.9|12696.4|12698.4|12696.9|12696.9|12695.4|92
1706069100000|2024-01-24 04:05:00|12697.8|12696.3|12699.2|12697.7|12699.2|12697.7|12697|12695.6|76
1706069400000|2024-01-24 04:10:00|12699|12697.5|12698.4|12696.9|12699.4|12697.9|12697.9|12696.4|60
1706069700000|2024-01-24 04:15:00|12698.5|12697|12700.2|12698.7|12700.2|12698.7|12698.2|12696.7|72
1706070000000|2024-01-24 04:20:00|12700.4|12698.9|12699.7|12698.8|12700.5|12699|12698.9|12697.4|88
1706070300000|2024-01-24 04:25:00|12699.6|12698.7|12699.3|12697.8|12700.1|12698.8|12698.9|12697.6|88
1706070600000|2024-01-24 04:30:00|12699.4|12697.9|12701.2|12699.7|12701.3|12699.8|12699.4|12697.9|75
1706070900000|2024-01-24 04:35:00|12701.3|12699.8|12702.4|12700.9|12702.6|12701.1|12701.1|12699.6|62
1706071200000|2024-01-24 04:40:00|12702.3|12700.8|12704.5|12703|12704.5|12703|12701.9|12700.6|105
1706071500000|2024-01-24 04:45:00|12704.4|12702.9|12704.4|12702.9|12705.1|12703.6|12703.1|12701.6|135
1706071800000|2024-01-24 04:50:00|12704.3|12702.8|12703.5|12702|12704.9|12703.4|12703|12701.7|100
1706072100000|2024-01-24 04:55:00|12703.7|12702.2|12703.4|12701.9|12704|12702.5|12702.5|12701.2|97
1706072400000|2024-01-24 05:00:00|12703.3|12701.8|12701.9|12700.4|12703.4|12701.9|12701.5|12700|135
1706072700000|2024-01-24 05:05:00|12701.8|12700.3|12699.3|12697.8|12701.8|12700.3|12698.1|12696.6|113
1706073000000|2024-01-24 05:10:00|12699.4|12697.9|12700.9|12700|12700.9|12700|12698.3|12697.4|77
1706073300000|2024-01-24 05:15:00|12700.5|12699.6|12696.7|12695.8|12700.5|12699.6|12696.5|12695.5|88
1706073600000|2024-01-24 05:20:00|12696.6|12695.7|12696.7|12695.8|12697.9|12697|12696.6|12695.7|69
1706073900000|2024-01-24 05:25:00|12696.9|12696|12699.7|12698.8|12699.7|12698.8|12696.8|12695.9|95
1706074200000|2024-01-24 05:30:00|12700|12699.1|12702|12701.1|12702.1|12701.2|12699.1|12698.2|112
1706074500000|2024-01-24 05:35:00|12702.1|12701.2|12702.8|12701.9|12702.8|12701.9|12700.9|12700|147
1706074800000|2024-01-24 05:40:00|12702.9|12702|12703.8|12702.9|12705.1|12703.9|12702.8|12701.6|101
1706075100000|2024-01-24 05:45:00|12703.9|12703|12704.3|12702.8|12704.4|12703|12703.1|12701.6|89
1706075400000|2024-01-24 05:50:00|12704.4|12702.9|12704.1|12702.6|12704.6|12703.4|12703|12701.5|133
1706075700000|2024-01-24 05:55:00|12704|12702.5|12703.1|12701.6|12704.4|12702.9|12703|12701.5|121
1706076000000|2024-01-24 06:00:00|12703|12701.5|12702.7|12701.8|12704.1|12703.2|12700.7|12699.8|157
1706076300000|2024-01-24 06:05:00|12702.8|12701.9|12703.6|12702.7|12704.2|12703.3|12702.7|12701.8|123
1706076600000|2024-01-24 06:10:00|12703.7|12702.8|12703|12702.1|12704|12703.1|12702.3|12701.4|177
1706076900000|2024-01-24 06:15:00|12702.8|12701.9|12700.7|12699.8|12703.2|12702.3|12700.6|12699.7|110
1706077200000|2024-01-24 06:20:00|12700.6|12699.7|12702.8|12701.9|12703.1|12702.2|12700.5|12699.6|103
1706077500000|2024-01-24 06:25:00|12702.9|12702|12703.5|12702.6|12703.6|12702.7|12702.1|12701.2|77
1706077800000|2024-01-24 06:30:00|12703.4|12702.5|12702.6|12701.7|12705.4|12704.5|12702.5|12701.6|127
1706078100000|2024-01-24 06:35:00|12702.5|12701.6|12704.7|12703.8|12705|12704.1|12702.4|12701.5|100
1706078400000|2024-01-24 06:40:00|12705.2|12704.3|12706.2|12704.7|12706.3|12704.8|12704.6|12703.2|163
1706078700000|2024-01-24 06:45:00|12706.1|12704.6|12705.8|12704.3|12707|12705.5|12705.7|12704.2|122
1706079000000|2024-01-24 06:50:00|12705.7|12704.2|12707.5|12706|12708.7|12707.8|12705.7|12704.2|164
1706079300000|2024-01-24 06:55:00|12707.6|12706.1|12703.7|12702.8|12707.9|12706.4|12703|12702|136
1706079600000|2024-01-24 07:00:00|12703.5|12702.6|12708|12707.1|12708.3|12707.4|12703.5|12702.5|318
1706079900000|2024-01-24 07:05:00|12708.3|12707.4|12712.3|12710.8|12713.8|12712.3|12707.9|12707|372
1706080200000|2024-01-24 07:10:00|12712.2|12710.7|12711.8|12710.9|12712.6|12711.6|12710.6|12709.6|232
1706080500000|2024-01-24 07:15:00|12712.2|12711.3|12710.6|12709.7|12712.2|12711.3|12710|12709.1|187
1706080800000|2024-01-24 07:20:00|12710.2|12709.3|12708.1|12706.6|12710.2|12709.3|12707.8|12706.3|207
1706081100000|2024-01-24 07:25:00|12708|12706.5|12704.3|12703.4|12708.7|12707.2|12703.5|12702.2|221
1706081400000|2024-01-24 07:30:00|12704.1|12703.2|12706.6|12705.7|12708|12707.1|12704|12703.1|177
1706081700000|2024-01-24 07:35:00|12706.7|12705.8|12709.6|12708.1|12710.5|12709|12705.3|12704.4|388
1706082000000|2024-01-24 07:40:00|12709.5|12708|12710.9|12710|12711.5|12710.6|12707.7|12706.5|372
1706082300000|2024-01-24 07:45:00|12710.8|12709.9|12705.9|12705|12711|12710.1|12705.4|12704.5|350
1706082600000|2024-01-24 07:50:00|12705.2|12704.3|12702.4|12701.5|12706.9|12706|12700.2|12699.3|316
1706082900000|2024-01-24 07:55:00|12702.1|12701.2|12704.9|12704|12708.2|12706.7|12702.1|12701.2|361
1706083200000|2024-01-24 08:00:00|12705.1|12704.2|12715.1|12713.6|12715.1|12714.2|12704.8|12703.3|543
1706083500000|2024-01-24 08:05:00|12715|12713.5|12714.5|12713|12715.7|12714.2|12712.5|12711.6|451
1706083800000|2024-01-24 08:10:00|12714.4|12712.9|12717.8|12716.3|12717.9|12716.8|12714.2|12712.7|453
1706084100000|2024-01-24 08:15:00|12717.6|12716.1|12714|12713.1|12717.7|12716.2|12712.2|12711|486
1706084400000|2024-01-24 08:20:00|12714.2|12713.3|12713.9|12713|12716.7|12715.8|12712.9|12712|332
1706084700000|2024-01-24 08:25:00|12714|12713.1|12714|12712.5|12716.1|12715.2|12709.6|12708.5|280
1706085000000|2024-01-24 08:30:00|12714.4|12712.9|12719.2|12717.7|12719.4|12718|12709.1|12707.7|667
1706085300000|2024-01-24 08:35:00|12719.3|12717.8|12713.5|12712.6|12719.4|12717.9|12711.8|12710.9|414
1706085600000|2024-01-24 08:40:00|12713.6|12712.7|12715.8|12714.9|12716.5|12715.6|12710.8|12709.7|423
1706085900000|2024-01-24 08:45:00|12715.9|12715|12711|12709.5|12717|12715.9|12709.9|12708.9|367
1706086200000|2024-01-24 08:50:00|12710.9|12709.4|12710|12708.5|12713.8|12712.9|12709.9|12708.4|443
1706086500000|2024-01-24 08:55:00|12710.2|12708.7|12709.8|12708.9|12712.1|12711.2|12707.8|12706.3|249
1706086800000|2024-01-24 09:00:00|12710.5|12709.6|12714.8|12713.9|12715.8|12714.9|12710.1|12708.6|297
1706087100000|2024-01-24 09:05:00|12714.9|12714|12719.1|12717.6|12720.3|12719.1|12714|12713.1|362
1706087400000|2024-01-24 09:10:00|12719|12717.5|12722.7|12721.8|12723.1|12722.2|12716.6|12715.7|276
1706087700000|2024-01-24 09:15:00|12722.8|12721.9|12726.8|12725.9|12727|12726.1|12720.9|12719.4|319
1706088000000|2024-01-24 09:20:00|12726.7|12725.8|12729.8|12728.9|12731.8|12730.9|12726.7|12725.5|229
1706088300000|2024-01-24 09:25:00|12729.7|12728.8|12730.2|12724.3|12730.3|12729|12727.9|12724.3|321
1706088600000|2024-01-24 09:30:00|12730.6|12724.8|12756.8|12755.9|12758.6|12757.2|12730.6|12724.8|814
1706088900000|2024-01-24 09:35:00|12756.7|12755.8|12770.1|12768.6|12771.7|12770.7|12756.6|12755.7|562
1706089200000|2024-01-24 09:40:00|12770.3|12769.4|12768.1|12767.2|12770.6|12769.6|12765.5|12764.4|537
1706089500000|2024-01-24 09:45:00|12768|12767.1|12773.2|12772.3|12773.3|12772.4|12767.6|12766.2|409
1706089800000|2024-01-24 09:50:00|12773.3|12772.4|12768|12766.5|12774|12772.9|12766.4|12764.9|303
1706090100000|2024-01-24 09:55:00|12768.1|12766.6|12765.4|12763.9|12773.7|12772.8|12764.6|12763.3|353
1706090400000|2024-01-24 10:00:00|12765.2|12763.7|12769|12768.1|12769.9|12769|12763.7|12762.2|375
1706090700000|2024-01-24 10:05:00|12768.8|12767.9|12763.3|12761.8|12769.3|12768.2|12763|12761.5|299
1706091000000|2024-01-24 10:10:00|12763.4|12761.9|12759.2|12758.3|12763.7|12762.2|12759.1|12758|216
1706091300000|2024-01-24 10:15:00|12759.3|12758.4|12757.3|12756.4|12761.4|12760.5|12757.2|12756.3|187
1706091600000|2024-01-24 10:20:00|12757.2|12756.3|12755.4|12754.5|12760.9|12760|12754.3|12753.4|236
1706091900000|2024-01-24 10:25:00|12753.8|12752.9|12754.4|12753.5|12756.6|12755.7|12751.8|12750.9|271
1706092200000|2024-01-24 10:30:00|12754.3|12753.4|12753.5|12752.6|12756.4|12755.5|12750.7|12749.8|336
1706092500000|2024-01-24 10:35:00|12753.4|12752.5|12752.3|12751.4|12755.3|12754.4|12751.3|12750.4|318
1706092800000|2024-01-24 10:40:00|12752.2|12751.3|12754.5|12753.6|12755.9|12755|12751.1|12750.2|253
1706093100000|2024-01-24 10:45:00|12754.7|12753.8|12755.5|12754.6|12758.4|12757|12754.6|12753.2|279
1706093400000|2024-01-24 10:50:00|12755.6|12754.7|12753.7|12752.8|12755.7|12754.8|12750.2|12749.3|243
1706093700000|2024-01-24 10:55:00|12753.9|12753|12753.9|12753|12756.6|12755.4|12751.3|12750.4|278
1706094000000|2024-01-24 11:00:00|12753.8|12752.9|12750.4|12749.5|12755.7|12754.8|12748.8|12747.9|209
1706094300000|2024-01-24 11:05:00|12750.1|12749.2|12742.7|12741.8|12750.6|12749.7|12742.5|12741.4|249
1706094600000|2024-01-24 11:10:00|12742.8|12741.9|12743.3|12742.4|12747.3|12746.4|12742|12741.1|176
1706094900000|2024-01-24 11:15:00|12743.2|12741.7|12742.7|12741.8|12746.5|12745.6|12742.2|12741.3|159
1706095200000|2024-01-24 11:20:00|12742.6|12741.7|12743.6|12742.1|12746.2|12745.3|12742.3|12741.4|172
1706095500000|2024-01-24 11:25:00|12743.5|12742|12746.9|12745.4|12747.1|12745.6|12742.9|12741.4|175
1706095800000|2024-01-24 11:30:00|12747|12745.5|12741.6|12740.7|12747.9|12746.4|12740|12738.5|223
1706096100000|2024-01-24 11:35:00|12741.7|12740.8|12740.5|12739.6|12744|12743.1|12739.6|12738.7|194
1706096400000|2024-01-24 11:40:00|12740.6|12739.7|12743.2|12741.7|12743.4|12741.9|12739.9|12739|179
1706096700000|2024-01-24 11:45:00|12743.3|12741.8|12744|12742.5|12746.4|12745.1|12742.5|12741.3|293
1706097000000|2024-01-24 11:50:00|12743.6|12742.7|12744.1|12742.6|12746.3|12745.1|12742.8|12741.3|237
1706097300000|2024-01-24 11:55:00|12743.9|12742.4|12741|12740.1|12744.2|12742.7|12738.8|12737.9|230
1706097600000|2024-01-24 12:00:00|12740.9|12740|12739.9|12738.4|12743|12742.1|12739.9|12738.4|224
1706097900000|2024-01-24 12:05:00|12739.8|12738.3|12734.7|12733.2|12739.8|12738.3|12734.6|12733.2|270
1706098200000|2024-01-24 12:10:00|12734.8|12733.3|12733.6|12732.7|12736.6|12735.7|12733.1|12732.2|158
1706098500000|2024-01-24 12:15:00|12733.4|12732.5|12735.4|12733.9|12735.8|12734.9|12732.4|12731.5|203
1706098800000|2024-01-24 12:20:00|12735.5|12734|12735|12733.5|12737.3|12735.8|12731.6|12730.5|232
1706099100000|2024-01-24 12:25:00|12735.1|12733.6|12729.2|12727.7|12735.2|12733.9|12729.2|12727.7|249
1706099400000|2024-01-24 12:30:00|12729.3|12727.8|12730.6|12729.7|12731.4|12730.4|12729|12727.5|198
1706099700000|2024-01-24 12:35:00|12730.7|12729.8|12730.7|12729.8|12732.5|12731.6|12729.2|12728.3|165
1706100000000|2024-01-24 12:40:00|12730.9|12730|12734.3|12732.8|12736.3|12734.8|12730.9|12730|262
1706100300000|2024-01-24 12:45:00|12734.5|12733|12736.1|12734.6|12739.7|12738.8|12733.5|12732.6|260
1706100600000|2024-01-24 12:50:00|12736.2|12734.7|12740|12739.1|12741.1|12740.2|12735.1|12733.9|286
1706100900000|2024-01-24 12:55:00|12739.9|12739|12739.1|12738.2|12741.8|12740.9|12738.8|12737.6|253
1706101200000|2024-01-24 13:00:00|12739|12738.1|12746.4|12744.9|12749.3|12747.9|12738.5|12737.6|439
1706101500000|2024-01-24 13:05:00|12746.5|12745|12747.2|12746.3|12753.5|12752|12746.5|12745|420
1706101800000|2024-01-24 13:10:00|12747.3|12746.4|12752.2|12750.7|12752.3|12751.4|12747.2|12746.3|349
1706102100000|2024-01-24 13:15:00|12752.1|12750.6|12750.3|12749.4|12752.7|12751.2|12747.9|12747|309
1706102400000|2024-01-24 13:20:00|12750.2|12749.3|12754.3|12753.4|12754.7|12753.8|12747.2|12745.7|487
1706102700000|2024-01-24 13:25:00|12754.1|12753.2|12757.1|12755.6|12758.5|12757|12750.8|12749.9|582
1706103000000|2024-01-24 13:30:00|12757.2|12755.7|12760.7|12759.8|12762.2|12761.3|12754.2|12752.9|598
1706103300000|2024-01-24 13:35:00|12760.6|12759.7|12754.9|12754|12761.7|12760.8|12754.1|12753.2|545
1706103600000|2024-01-24 13:40:00|12755|12754.1|12750.1|12748.6|12755.7|12754.8|12749.9|12748.4|419
1706103900000|2024-01-24 13:45:00|12750.2|12748.7|12755.5|12754.6|12757.8|12756.9|12749.7|12748.2|409
1706104200000|2024-01-24 13:50:00|12755.6|12754.7|12763.9|12763|12764.6|12763.7|12755.5|12754.6|476
1706104500000|2024-01-24 13:55:00|12764.1|12763.2|12767.4|12766.5|12771.6|12770.7|12761.7|12760.8|433
1706104800000|2024-01-24 14:00:00|12767.1|12766.2|12764.3|12763.4|12767.6|12766.7|12763.9|12763|376
1706105100000|2024-01-24 14:05:00|12764.5|12763.6|12762.1|12761.2|12764.6|12763.7|12759.7|12758.8|318
1706105400000|2024-01-24 14:10:00|12762.3|12761.4|12765.1|12764.2|12765.2|12764.3|12760.9|12760|268
1706105700000|2024-01-24 14:15:00|12765.2|12764.3|12769.9|12769|12770.4|12769.5|12765.2|12764.3|360
1706106000000|2024-01-24 14:20:00|12769.8|12768.9|12767.6|12766.1|12770.9|12770|12766.2|12764.7|296
1706106300000|2024-01-24 14:25:00|12767.7|12766.2|12773.6|12772.7|12773.9|12773|12766.9|12766|215
1706106600000|2024-01-24 14:30:00|12773.7|12772.8|12771.1|12770.2|12775.4|12774.5|12769.1|12768.2|476
1706106900000|2024-01-24 14:35:00|12771.3|12770.4|12766|12764.5|12772.9|12772|12765.6|12764.1|515
1706107200000|2024-01-24 14:40:00|12765.9|12764.4|12768.6|12763.9|12770|12768.8|12765.2|12762.3|429
1706107500000|2024-01-24 14:45:00|12769.6|12758.9|12743.3|12741.8|12769.6|12758.9|12741.8|12730.8|1405
1706107800000|2024-01-24 14:50:00|12743.4|12741.9|12750.4|12748.9|12752.3|12751.4|12740.3|12739.4|1111
1706108100000|2024-01-24 14:55:00|12750.5|12749|12744.6|12743.7|12751.2|12749.7|12742.6|12741.7|875
1706108400000|2024-01-24 15:00:00|12745|12744.1|12739.6|12738.7|12746.7|12745.3|12734.4|12733.1|910
1706108700000|2024-01-24 15:05:00|12739.5|12738.6|12741.9|12740.4|12746.5|12745|12737.7|12736.2|767
1706109000000|2024-01-24 15:10:00|12741.5|12740|12744.7|12743.8|12745.3|12744.4|12737|12735.9|661
1706109300000|2024-01-24 15:15:00|12744.8|12743.9|12748.8|12747.9|12750.1|12748.6|12743|12742.1|706
1706109600000|2024-01-24 15:20:00|12748.7|12747.8|12749.2|12748.3|12750.4|12749.1|12743.7|12742.8|544
1706109900000|2024-01-24 15:25:00|12749.3|12748.4|12752.1|12751.2|12753|12752.1|12748.1|12747|508
1706110200000|2024-01-24 15:30:00|12751.9|12751|12751.9|12751|12755.1|12754.1|12748.4|12746.9|547
1706110500000|2024-01-24 15:35:00|12752|12751.1|12747.1|12746.2|12752|12751.1|12742.9|12742|576
1706110800000|2024-01-24 15:40:00|12747.2|12746.3|12756.4|12755.5|12756.7|12755.8|12744.6|12743.7|588
1706111100000|2024-01-24 15:45:00|12756.6|12755.7|12753.8|12752.9|12757.2|12756.3|12747.2|12746.3|532
1706111400000|2024-01-24 15:50:00|12753.9|12753|12747.5|12746.6|12753.9|12753|12746.2|12745.3|647
1706111700000|2024-01-24 15:55:00|12747.2|12746.3|12753.2|12752.3|12757.3|12756.4|12747.1|12746.2|619
1706112000000|2024-01-24 16:00:00|12753.3|12752.4|12753.2|12752.3|12755.1|12754.1|12751.1|12750.2|528
1706112300000|2024-01-24 16:05:00|12753.3|12752.4|12747|12746.1|12753.3|12752.4|12745.6|12744.7|572
1706112600000|2024-01-24 16:10:00|12746.8|12745.9|12743|12741.5|12748|12747.1|12743|12741.5|462
1706112900000|2024-01-24 16:15:00|12742.4|12740.9|12748.3|12747.4|12749.8|12748.9|12741.9|12740.4|413
1706113200000|2024-01-24 16:20:00|12748.1|12747.2|12744.5|12743|12749.1|12747.6|12744|12742.5|482
1706113500000|2024-01-24 16:25:00|12744.9|12743.4|12747.2|12745.7|12750.4|12749.5|12744.5|12743|421
1706113800000|2024-01-24 16:30:00|12747|12746.1|12747.5|12746.6|12749.9|12748.4|12744.4|12743.2|477
1706114100000|2024-01-24 16:35:00|12747.7|12746.8|12744.8|12743.9|12747.7|12746.8|12743|12742.1|331
1706114400000|2024-01-24 16:40:00|12744.9|12744|12742.1|12741.2|12746.8|12745.9|12741.7|12740.8|278
1706114700000|2024-01-24 16:45:00|12742|12741.1|12741.1|12740.2|12743.8|12742.9|12740.7|12739.8|317
1706115000000|2024-01-24 16:50:00|12741|12740.1|12746.1|12745.2|12747.2|12746.3|12740.4|12739.5|282
1706115300000|2024-01-24 16:55:00|12745.9|12745|12752.1|12751.2|12753.2|12752.3|12745.9|12745|266
1706115600000|2024-01-24 17:00:00|12751.5|12750.6|12753.1|12752.2|12755|12754.1|12750.9|12750|306
1706115900000|2024-01-24 17:05:00|12753.2|12752.3|12748.2|12747.3|12753.2|12752.3|12744.4|12743.5|251
1706116200000|2024-01-24 17:10:00|12748|12747.1|12748.6|12747.7|12750.3|12749.4|12746.5|12745.6|316
1706116500000|2024-01-24 17:15:00|12748.7|12747.8|12743|12742.1|12748.8|12747.9|12742.1|12741.2|345
1706116800000|2024-01-24 17:20:00|12742.9|12742|12750.1|12749.2|12750.1|12749.2|12742.8|12741.9|272
1706117100000|2024-01-24 17:25:00|12750|12749.1|12752.1|12751.2|12753.1|12752.2|12749.1|12748.2|259
1706117400000|2024-01-24 17:30:00|12752.2|12751.3|12752.9|12752|12753.6|12752.7|12749.9|12749|204
1706117700000|2024-01-24 17:35:00|12753|12752.1|12749.9|12749|12753.3|12752.4|12749.7|12748.8|182
1706118000000|2024-01-24 17:40:00|12750.3|12749.4|12747|12746.1|12750.3|12749.4|12747|12746.1|169
1706118300000|2024-01-24 17:45:00|12747.2|12746.3|12747.9|12747|12747.9|12747|12744|12743.1|256
1706118600000|2024-01-24 17:50:00|12748|12747.1|12748.4|12747.5|12749.8|12748.3|12747.7|12746.6|207
1706118900000|2024-01-24 17:55:00|12748.5|12747.6|12748.5|12747.6|12750.1|12749.2|12746.8|12745.9|284
1706119200000|2024-01-24 18:00:00|12748.4|12747.5|12739.8|12738.9|12751|12750.1|12738|12737.1|522
1706119500000|2024-01-24 18:05:00|12740|12739.1|12740.9|12740|12742.7|12741.8|12738.2|12737.3|389
1706119800000|2024-01-24 18:10:00|12740.8|12739.9|12736|12735.1|12741.9|12741|12736|12735.1|333
1706120100000|2024-01-24 18:15:00|12735.9|12735|12736.7|12735.8|12737.4|12736.5|12734.7|12733.8|323
1706120400000|2024-01-24 18:20:00|12736.5|12735.6|12731.7|12730.8|12737.4|12736.5|12730|12729.1|307
1706120700000|2024-01-24 18:25:00|12731.4|12730.5|12735.3|12734.4|12740.2|12739.3|12731.2|12730.3|396
1706121000000|2024-01-24 18:30:00|12735.2|12734.3|12736|12735.1|12737.5|12736.6|12733.8|12732.9|260
1706121300000|2024-01-24 18:35:00|12735.9|12735|12729.5|12728|12737.3|12736.4|12729.4|12727.9|235
1706121600000|2024-01-24 18:40:00|12729.3|12727.8|12728.4|12726.9|12730.6|12729.1|12728.3|12726.8|347
1706121900000|2024-01-24 18:45:00|12728.3|12726.8|12727.2|12726.3|12729.8|12728.3|12727|12725.8|277
1706122200000|2024-01-24 18:50:00|12727.3|12726.4|12729.1|12728.2|12729.2|12728.3|12726.9|12726|158
1706122500000|2024-01-24 18:55:00|12728.8|12727.9|12730|12729.1|12730.8|12729.9|12728.7|12727.8|180
1706122800000|2024-01-24 19:00:00|12729.9|12729|12726.8|12725.9|12730.4|12729.5|12726.2|12725.3|228
1706123100000|2024-01-24 19:05:00|12726.5|12725.6|12726.3|12725.4|12728.8|12727.6|12726.1|12725.2|157
1706123400000|2024-01-24 19:10:00|12726.2|12725.3|12724.5|12723|12728.4|12727.4|12724.5|12723|210
1706123700000|2024-01-24 19:15:00|12723.3|12721.8|12720.1|12719.2|12724.5|12723.3|12720|12718.7|195
1706124000000|2024-01-24 19:20:00|12720.2|12719.3|12714.6|12713.1|12720.4|12719.5|12714.1|12713|387
1706124300000|2024-01-24 19:25:00|12714.7|12713.2|12718.7|12717.2|12718.7|12717.2|12714.4|12713|316
1706124600000|2024-01-24 19:30:00|12718.8|12717.3|12720.4|12718.9|12721.7|12720.2|12718.7|12717.2|206
1706124900000|2024-01-24 19:35:00|12720.5|12719|12720.3|12718.8|12721.7|12720.2|12719.3|12717.8|173
1706125200000|2024-01-24 19:40:00|12720.4|12718.9|12724.1|12722.6|12724.4|12722.9|12718.7|12717.2|171
1706125500000|2024-01-24 19:45:00|12723.9|12722.4|12724.5|12723|12725.3|12723.3|12722.8|12721.4|129
1706125800000|2024-01-24 19:50:00|12724.6|12723.1|12727.8|12726.3|12727.8|12726.3|12724.6|12723.1|200
1706126100000|2024-01-24 19:55:00|12727.7|12726.2|12726.4|12724.9|12727.7|12726.2|12723.7|12722.2|283
1706126400000|2024-01-24 20:00:00|12726.2|12724.7|12728.4|12726.9|12728.4|12726.9|12723.9|12723|192
1706126700000|2024-01-24 20:05:00|12728.3|12726.8|12730.5|12729|12731.9|12730.4|12728.3|12726.8|250
1706127000000|2024-01-24 20:10:00|12730.8|12729.3|12726.2|12724.7|12730.8|12729.3|12725.8|12724.3|282
1706127300000|2024-01-24 20:15:00|12726|12724.5|12724.1|12722.6|12726.1|12724.6|12721.7|12720.8|254
1706127600000|2024-01-24 20:20:00|12724|12722.5|12723.7|12722.2|12724.8|12723.3|12721.7|12720.2|209
1706127900000|2024-01-24 20:25:00|12723.6|12722.1|12722.8|12721.9|12724.8|12723.3|12722.4|12721.5|161
1706128200000|2024-01-24 20:30:00|12722.6|12721.7|12722.6|12721.7|12723.3|12722.4|12721.2|12720.3|157
1706128500000|2024-01-24 20:35:00|12722.5|12721.6|12723|12722.1|12723.4|12722.5|12721.6|12720.7|155
1706128800000|2024-01-24 20:40:00|12723.1|12722.2|12726.1|12724.6|12726.7|12725.6|12723.1|12722.2|150
1706129100000|2024-01-24 20:45:00|12725.6|12724.1|12722.9|12721.4|12725.6|12724.1|12722.4|12720.9|193
1706129400000|2024-01-24 20:50:00|12722.5|12721|12720.9|12719.4|12722.5|12721.1|12720.3|12718.8|184
1706129700000|2024-01-24 20:55:00|12721.2|12719.7|12717.1|12715.6|12722.6|12721.1|12715.8|12714.7|208
1706130000000|2024-01-24 21:00:00|12717|12715.5|12716.3|12715.4|12718.1|12716.6|12715.2|12713.8|173
1706130300000|2024-01-24 21:05:00|12716.2|12715.3|12716.3|12715.4|12717.1|12715.8|12715.4|12714.5|83
1706130600000|2024-01-24 21:10:00|12716.4|12715.5|12717.9|12716.4|12718.7|12717.3|12716.4|12715.5|57
1706130900000|2024-01-24 21:15:00|12717.8|12716.3|12718|12717.1|12718.4|12717.2|12717.5|12716|70
1706131200000|2024-01-24 21:20:00|12717.9|12717|12718.6|12717.1|12718.7|12717.5|12717|12715.9|58
1706131500000|2024-01-24 21:25:00|12718.3|12717.4|12719.7|12718.2|12719.9|12718.4|12718.2|12717.3|54
1706131800000|2024-01-24 21:30:00|12719.6|12718.1|12720.7|12719.2|12720.9|12719.4|12719.6|12718.1|60
1706132100000|2024-01-24 21:35:00|12720.8|12719.3|12721.3|12719.8|12721.9|12720.4|12720.3|12719.2|54
1706132400000|2024-01-24 21:40:00|12721.2|12719.7|12723.1|12721.6|12724|12722.5|12720.5|12719|87
1706132700000|2024-01-24 21:45:00|12723|12721.5|12723.8|12722.3|12723.9|12722.4|12722.5|12721.3|43
1706133000000|2024-01-24 21:50:00|12723.9|12722.4|12725.5|12724|12725.7|12724.2|12723.9|12722.4|63
1706133300000|2024-01-24 21:55:00|12725.9|12723.5|12729.2|12722.6|12729.8|12723.9|12725.9|12721.4|202
1706133600000|2024-01-24 22:00:00|12729.5|12720.2|12727|12715.1|12729.8|12720.2|12727|12715.1|8
1706133900000|2024-01-24 22:05:00|12725.6|12713.7|12725.8|12713.9|12727.6|12715.7|12725.6|12713.7|38
1706134200000|2024-01-24 22:10:00|12725.9|12714|12729.8|12717.9|12729.9|12718|12725.8|12713.9|29
1706134500000|2024-01-24 22:15:00|12729.7|12717.8|12730.3|12718.4|12730.5|12718.6|12727.6|12715.7|36
1706134800000|2024-01-24 22:20:00|12730.2|12718.3|12731|12719.1|12731|12719.1|12730.2|12718.3|22
1706135100000|2024-01-24 22:25:00|12729.8|12717.9|12729.5|12717.6|12731.7|12719.8|12729.5|12717.6|26
1706135400000|2024-01-24 22:30:00|12729.3|12717.4|12729.5|12717.6|12730.1|12718.2|12729.3|12717.4|66
1706135700000|2024-01-24 22:35:00|12729.7|12717.8|12728|12716.1|12729.8|12717.9|12727.5|12715.6|56
1706136000000|2024-01-24 22:40:00|12727.6|12715.7|12727.5|12715.6|12728|12716.1|12727.5|12715.6|37
1706136300000|2024-01-24 22:45:00|12727.6|12715.7|12730.6|12718.7|12730.6|12718.7|12727.3|12715.4|65
1706136600000|2024-01-24 22:50:00|12730.7|12718.8|12729.5|12717.6|12731.3|12719.4|12728.2|12716.3|136
1706136900000|2024-01-24 22:55:00|12729.7|12717.8|12730.6|12718.7|12732|12720.1|12728.7|12716.8|133
1706137200000|2024-01-24 23:00:00|12730.7|12718.8|12725.4|12722.2|12732.5|12723.6|12725.4|12718.7|117
1706137500000|2024-01-24 23:05:00|12725|12722.6|12723.8|12722.3|12725|12722.8|12723.2|12721.4|47
1706137800000|2024-01-24 23:10:00|12723.7|12722.2|12724.5|12723|12725|12723.5|12723.7|12722.2|53
1706138100000|2024-01-24 23:15:00|12724.1|12722.6|12723.5|12722|12724.9|12723.4|12723.5|12722|83
1706138400000|2024-01-24 23:20:00|12723.4|12721.9|12722.7|12721.2|12723.7|12722.2|12722.7|12721.2|102
1706138700000|2024-01-24 23:25:00|12722.6|12721.1|12721.8|12720.3|12723.4|12721.9|12721.8|12720.3|93
1706139000000|2024-01-24 23:30:00|12721.7|12720.2|12720.6|12719.1|12721.8|12720.3|12719.6|12718.1|57
1706139300000|2024-01-24 23:35:00|12720.7|12719.2|12719.7|12718.2|12721.3|12719.4|12719.5|12716.4|55
1706139600000|2024-01-24 23:40:00|12719.6|12718.1|12718.8|12717.3|12719.8|12718.3|12717.6|12716.1|40
1706139900000|2024-01-24 23:45:00|12718.9|12717.4|12717.7|12716.2|12718.9|12717.4|12717.6|12716.1|60
1706140200000|2024-01-24 23:50:00|12717.6|12716.1|12720.7|12719.2|12720.7|12719.2|12717.6|12716.1|78
1706140500000|2024-01-24 23:55:00|12720.2|12718.7|12718.6|12717.1|12720.6|12719.1|12718.6|12717.1|49
1706140800000|2024-01-25 00:00:00|12718.7|12717.2|12717.4|12715.9|12720|12718.5|12717.3|12715.8|126
1706141100000|2024-01-25 00:05:00|12717.1|12715.6|12712.8|12711.9|12717.1|12715.6|12712.4|12711.3|152
1706141400000|2024-01-25 00:10:00|12712.6|12711.7|12710.5|12709.6|12712.7|12711.8|12710.2|12709.3|80
1706141700000|2024-01-25 00:15:00|12710.4|12709.5|12709.3|12708.4|12711.6|12710.7|12709.1|12708.2|85
1706142000000|2024-01-25 00:20:00|12709.1|12708.2|12708.1|12707.2|12709.7|12708.8|12707.8|12706.9|72
1706142300000|2024-01-25 00:25:00|12707.7|12706.8|12708.6|12707.7|12708.7|12707.8|12707.3|12706.4|73
1706142600000|2024-01-25 00:30:00|12708.5|12707.6|12710.3|12709.4|12710.3|12709.4|12708.5|12707.4|76
1706142900000|2024-01-25 00:35:00|12709.8|12708.9|12709.6|12708.7|12711.7|12710.8|12709.5|12708.6|112
1706143200000|2024-01-25 00:40:00|12709.5|12708.6|12709.1|12708.2|12709.7|12708.8|12708.5|12707.6|131
1706143500000|2024-01-25 00:45:00|12708.8|12707.9|12710.6|12709.1|12711.3|12709.8|12708.8|12707.9|141
1706143800000|2024-01-25 00:50:00|12710.7|12709.7|12709.6|12708.7|12711.7|12710.8|12708.9|12708|231
1706144100000|2024-01-25 00:55:00|12709.4|12708.5|12706.7|12705.8|12710.3|12709.4|12705.3|12704.4|241
1706144400000|2024-01-25 01:00:00|12706.6|12705.7|12705.7|12704.2|12707.6|12706.7|12704.2|12703.3|239
1706144700000|2024-01-25 01:05:00|12705.5|12704|12707.1|12706.2|12708.4|12707.5|12705.5|12704|153
1706145000000|2024-01-25 01:10:00|12707|12706.1|12706.9|12705.4|12707.6|12706.7|12704.7|12703.8|181
1706145300000|2024-01-25 01:15:00|12707|12705.5|12706|12704.5|12709|12707.5|12704.9|12703.4|213
1706145600000|2024-01-25 01:20:00|12705.7|12704.2|12705|12703.5|12706.2|12705.2|12704.1|12703.1|208
1706145900000|2024-01-25 01:25:00|12704.8|12703.3|12706.4|12705.5|12708|12706.6|12704.7|12703.2|181
1706146200000|2024-01-25 01:30:00|12706.3|12705.4|12709.3|12707.8|12709.4|12707.9|12705.4|12704.5|344
1706146500000|2024-01-25 01:35:00|12709.2|12707.7|12709.8|12708.9|12711.3|12709.8|12708.2|12706.7|236
1706146800000|2024-01-25 01:40:00|12709.7|12708.8|12710.3|12708.8|12711.3|12709.8|12709.7|12708.4|150
1706147100000|2024-01-25 01:45:00|12710.4|12708.9|12708.6|12707.1|12710.9|12709.6|12708|12706.5|234
1706147400000|2024-01-25 01:50:00|12708.4|12706.9|12709.7|12708.2|12710|12708.5|12707.8|12706.5|176
1706147700000|2024-01-25 01:55:00|12709.6|12708.1|12712.8|12711.3|12715|12713.5|12709.6|12708.1|299
1706148000000|2024-01-25 02:00:00|12712.9|12711.4|12712.1|12710.6|12713|12711.5|12710.1|12708.6|182
1706148300000|2024-01-25 02:05:00|12712.2|12710.7|12713.7|12712.2|12715.1|12713.9|12712.2|12710.7|197
1706148600000|2024-01-25 02:10:00|12713.6|12712.1|12713.1|12711.6|12715.1|12713.6|12712.9|12711.4|256
1706148900000|2024-01-25 02:15:00|12713.2|12711.7|12712.5|12711|12713.3|12711.8|12710.7|12709.2|198
1706149200000|2024-01-25 02:20:00|12712.6|12711.1|12713.7|12712.2|12714.2|12712.7|12710.9|12709.4|193
1706149500000|2024-01-25 02:25:00|12713.8|12712.3|12714.3|12712.8|12714.7|12713.2|12712.7|12711.2|223
1706149800000|2024-01-25 02:30:00|12714.4|12712.9|12714.3|12712.8|12715.3|12713.8|12713.1|12711.6|219
1706150100000|2024-01-25 02:35:00|12714.4|12712.9|12712.8|12711.3|12715.2|12713.9|12712.8|12711.3|150
1706150400000|2024-01-25 02:40:00|12712.9|12711.4|12710.3|12709.4|12713.3|12712.4|12710.2|12709.3|151
1706150700000|2024-01-25 02:45:00|12710.1|12709.2|12711.7|12710.2|12712.2|12710.7|12709.5|12708.6|190
1706151000000|2024-01-25 02:50:00|12711.6|12710.1|12711.2|12709.7|12711.6|12710.1|12709.9|12708.4|150
1706151300000|2024-01-25 02:55:00|12711.3|12709.8|12712.8|12711.3|12713.4|12711.9|12711.1|12709.6|158
1706151600000|2024-01-25 03:00:00|12712.7|12711.8|12715|12713.5|12715.7|12714.2|12712.6|12711.2|148
1706151900000|2024-01-25 03:05:00|12715.8|12714.3|12714.6|12713.7|12717.7|12716.8|12714.6|12713.7|137
1706152200000|2024-01-25 03:10:00|12714.7|12713.8|12714.4|12713.5|12716|12714.8|12714.4|12713.5|76
1706152500000|2024-01-25 03:15:00|12714.3|12713.4|12714.6|12713.7|12715.2|12714.3|12713.4|12712.5|75
1706152800000|2024-01-25 03:20:00|12714.5|12713.6|12714.1|12713.2|12714.8|12713.9|12713.8|12712.9|85
1706153100000|2024-01-25 03:25:00|12714.2|12713.3|12714.5|12713.6|12715.1|12714.2|12713.6|12712.7|89
1706153400000|2024-01-25 03:30:00|12714.6|12713.7|12713.4|12712.5|12715.5|12714.6|12713.4|12712.5|141
1706153700000|2024-01-25 03:35:00|12713.3|12712.4|12713.7|12712.8|12714|12713.1|12712.2|12711.3|104
1706154000000|2024-01-25 03:40:00|12713.9|12713|12713.6|12712.7|12715.2|12714.3|12713|12712.1|114
1706154300000|2024-01-25 03:45:00|12713.5|12712.6|12714.3|12713.4|12714.8|12713.9|12713.3|12712.4|99
1706154600000|2024-01-25 03:50:00|12714.4|12713.5|12714.6|12713.7|12714.6|12713.7|12713.4|12712.5|91
1706154900000|2024-01-25 03:55:00|12714.8|12713.9|12713.5|12712.6|12714.8|12713.9|12713.2|12712.3|105
1706155200000|2024-01-25 04:00:00|12713.4|12712.5|12712.7|12711.8|12713.7|12712.8|12712.3|12711.4|133
1706155500000|2024-01-25 04:05:00|12712.6|12711.7|12713|12712.1|12713.3|12712.4|12712.1|12711.2|68
1706155800000|2024-01-25 04:10:00|12713.1|12712.2|12714.6|12713.7|12714.7|12713.8|12712.2|12711.3|116
1706156100000|2024-01-25 04:15:00|12714.7|12713.8|12715.3|12714.4|12715.6|12714.7|12714.2|12713.3|78
1706156400000|2024-01-25 04:20:00|12715.2|12714.3|12716.3|12715.4|12717.5|12716.6|12714.7|12713.8|68
1706156700000|2024-01-25 04:25:00|12715.8|12714.9|12715.4|12714.5|12716|12715.1|12715.1|12714.2|89
1706157000000|2024-01-25 04:30:00|12715.3|12714.4|12714.8|12713.3|12715.3|12714.4|12713.5|12712.2|95
1706157300000|2024-01-25 04:35:00|12714.7|12713.2|12713.7|12712.8|12714.9|12713.7|12713.3|12712.4|98
1706157600000|2024-01-25 04:40:00|12713.9|12713|12712.8|12711.9|12714.1|12713.2|12712.3|12711.4|148
1706157900000|2024-01-25 04:45:00|12712.6|12711.7|12711.5|12710.6|12712.7|12711.8|12711.4|12710.5|73
1706158200000|2024-01-25 04:50:00|12711.6|12710.7|12710.7|12709.8|12711.6|12710.7|12709.6|12708.7|119
1706158500000|2024-01-25 04:55:00|12710.6|12709.7|12710.6|12709.7|12711|12710.1|12710.2|12709.3|61
1706158800000|2024-01-25 05:00:00|12710.5|12709.6|12709.1|12708.2|12711.7|12710.8|12709.1|12708.2|105
1706159100000|2024-01-25 05:05:00|12709.3|12708.4|12709.9|12708.4|12710.1|12708.8|12708.2|12706.7|101
1706159400000|2024-01-25 05:10:00|12709.8|12708.3|12709.9|12708.4|12710.1|12708.8|12708.9|12707.4|134
1706159700000|2024-01-25 05:15:00|12709.8|12708.3|12710|12708.5|12711.6|12710.1|12709.4|12707.9|108
1706160000000|2024-01-25 05:20:00|12710.1|12708.6|12710.6|12709.1|12711|12709.5|12708.6|12707.1|96
1706160300000|2024-01-25 05:25:00|12710.3|12709.4|12710.7|12709.2|12711.7|12710.2|12710.3|12708.8|110
1706160600000|2024-01-25 05:30:00|12710.6|12709.1|12710.9|12709.4|12712.3|12710|12709.6|12708.1|149
1706160900000|2024-01-25 05:35:00|12710.8|12709.3|12710.8|12709.3|12711.2|12709.7|12709.9|12708.1|137
1706161200000|2024-01-25 05:40:00|12710.7|12709.2|12711.2|12709.7|12712.1|12710.9|12710.2|12708.7|110
1706161500000|2024-01-25 05:45:00|12711.5|12710|12709.5|12708.6|12711.6|12710.5|12708.7|12707.8|83
1706161800000|2024-01-25 05:50:00|12709.3|12708.4|12709.5|12708.6|12710.5|12709|12708.5|12707.6|81
1706162100000|2024-01-25 05:55:00|12709.4|12708.5|12711|12710.1|12711.2|12710.3|12707.9|12707|132
1706162400000|2024-01-25 06:00:00|12711.1|12710.2|12712.5|12711.6|12713|12712.1|12710.9|12710|142
1706162700000|2024-01-25 06:05:00|12712.4|12711.5|12712.2|12711.3|12713.8|12712.9|12711.5|12710.6|111
1706163000000|2024-01-25 06:10:00|12711.9|12711|12712.3|12711.4|12712.3|12711.4|12709.4|12708.5|152
1706163300000|2024-01-25 06:15:00|12712.2|12711.3|12712.5|12711.6|12713.2|12712.3|12711.4|12710.5|122
1706163600000|2024-01-25 06:20:00|12712.4|12711.5|12712.9|12711.4|12714|12712.8|12711.6|12710.7|116
1706163900000|2024-01-25 06:25:00|12713|12711.5|12717.6|12716.1|12717.8|12716.3|12713|12711.5|105
1706164200000|2024-01-25 06:30:00|12717.7|12716.2|12721.2|12719.7|12721.4|12719.9|12717.5|12716|197
1706164500000|2024-01-25 06:35:00|12721.1|12719.6|12722.1|12720.6|12723.2|12721.7|12720.9|12719.4|169
1706164800000|2024-01-25 06:40:00|12722|12720.5|12721.1|12719.6|12723|12721.5|12720.5|12719.3|110
1706165100000|2024-01-25 06:45:00|12721.2|12719.7|12721.7|12720.2|12723.1|12721.8|12720.8|12719.3|112
1706165400000|2024-01-25 06:50:00|12721.8|12720.3|12723.1|12721.6|12723.2|12721.7|12719.9|12718.4|133
1706165700000|2024-01-25 06:55:00|12723.7|12722.2|12724.4|12723.5|12725.9|12724.7|12723.2|12721.7|152
1706166000000|2024-01-25 07:00:00|12724.1|12723.2|12724.5|12723|12725.1|12723.9|12722.5|12721.2|327
1706166300000|2024-01-25 07:05:00|12724.4|12722.9|12726.1|12725.2|12726.6|12725.7|12722.5|12721.6|282
1706166600000|2024-01-25 07:10:00|12725.7|12724.8|12727.7|12726.8|12728.8|12727.9|12724.4|12723.5|251
1706166900000|2024-01-25 07:15:00|12727.6|12726.7|12726|12725.1|12729.2|12728.3|12725.2|12724|190
1706167200000|2024-01-25 07:20:00|12726.1|12725.2|12722.5|12721|12726.6|12725.2|12722.3|12720.8|198
1706167500000|2024-01-25 07:25:00|12722.4|12720.9|12724.3|12723.4|12724.9|12724|12721.3|12720.1|154
1706167800000|2024-01-25 07:30:00|12724.4|12723.5|12722.3|12721.4|12724.6|12723.7|12721.3|12720.4|234
1706168100000|2024-01-25 07:35:00|12722.4|12721.5|12720.7|12719.8|12723.6|12722.7|12719.2|12718.3|152
1706168400000|2024-01-25 07:40:00|12720.8|12719.9|12722.7|12721.8|12723.9|12723|12719.3|12718.4|210
1706168700000|2024-01-25 07:45:00|12722.6|12721.7|12726.2|12725.3|12726.2|12725.3|12722.2|12721.3|193
1706169000000|2024-01-25 07:50:00|12726.4|12725.5|12731.7|12730.8|12731.7|12730.8|12726.4|12725.5|189
1706169300000|2024-01-25 07:55:00|12732.1|12731.2|12732.5|12731.6|12734.6|12733.7|12730.9|12730|250
1706169600000|2024-01-25 08:00:00|12732.7|12731.8|12726.2|12725.3|12737.3|12736.4|12725.7|12724.8|400
1706169900000|2024-01-25 08:05:00|12726.3|12725.4|12730.4|12729.5|12731.2|12730.3|12725.1|12724.2|364
1706170200000|2024-01-25 08:10:00|12730.3|12729.4|12731.5|12730.6|12732.1|12731.2|12727.5|12726.6|304
1706170500000|2024-01-25 08:15:00|12731.4|12730.5|12727.2|12726.3|12735.4|12734.5|12725.9|12725|358
1706170800000|2024-01-25 08:20:00|12726.9|12726|12723.5|12722.6|12726.9|12726|12721.6|12720.7|350
1706171100000|2024-01-25 08:25:00|12723.4|12722.5|12725.3|12724.4|12726.3|12725.4|12720.6|12719.7|343
1706171400000|2024-01-25 08:30:00|12725.2|12724.3|12725.2|12724.3|12727.1|12726.2|12723.8|12722.9|365
1706171700000|2024-01-25 08:35:00|12725.1|12724.2|12727.2|12726.3|12728.5|12727.6|12724.2|12723.3|203
1706172000000|2024-01-25 08:40:00|12727.3|12726.4|12730.3|12729.4|12731.2|12730.3|12727.1|12726.2|205
1706172300000|2024-01-25 08:45:00|12730.2|12729.3|12727.9|12727|12731.2|12730.3|12726.4|12724.9|260
1706172600000|2024-01-25 08:50:00|12728.2|12727.3|12730.1|12729.2|12730.1|12729.2|12726.8|12725.9|246
1706172900000|2024-01-25 08:55:00|12729.9|12729|12728|12727.1|12731.1|12729.7|12727.4|12726.5|212
1706173200000|2024-01-25 09:00:00|12727.9|12727|12731.6|12730.7|12733.8|12732.9|12726|12724.5|448
1706173500000|2024-01-25 09:05:00|12731.7|12730.8|12728.3|12727.4|12732.5|12731.6|12727|12726.1|233
1706173800000|2024-01-25 09:10:00|12728.4|12727.5|12730.2|12729.3|12732.9|12732|12728.2|12727.3|244
1706174100000|2024-01-25 09:15:00|12730.1|12729.2|12733|12732.1|12733.1|12732.2|12728.2|12727.3|250
1706174400000|2024-01-25 09:20:00|12733.1|12732.2|12732.2|12731.3|12736|12735.1|12731.8|12730.9|251
1706174700000|2024-01-25 09:25:00|12732.1|12731.2|12729.9|12729|12732.1|12731.2|12729.2|12728.3|191
1706175000000|2024-01-25 09:30:00|12730|12729.1|12729|12728.1|12731.1|12730.2|12728.1|12727.2|208
1706175300000|2024-01-25 09:35:00|12729.1|12728.2|12730.9|12730|12731.1|12730.2|12727.9|12727|262
1706175600000|2024-01-25 09:40:00|12731|12730.1|12727|12726.1|12732.8|12731.9|12725.8|12724.9|301
1706175900000|2024-01-25 09:45:00|12726.7|12725.8|12724.3|12723.4|12727.4|12726.5|12723.7|12722.8|216
1706176200000|2024-01-25 09:50:00|12724.2|12723.3|12725.1|12724.2|12725.8|12724.9|12722|12721.1|185
1706176500000|2024-01-25 09:55:00|12725|12724.1|12727.2|12725.7|12731.8|12730.9|12724.9|12724|284
1706176800000|2024-01-25 10:00:00|12727.3|12725.8|12737.6|12736.7|12738.1|12737.2|12726.3|12725.2|384
1706177100000|2024-01-25 10:05:00|12737.4|12736.5|12740.1|12739.2|12740.2|12739.3|12733.7|12732.8|298
1706177400000|2024-01-25 10:10:00|12740.2|12739.3|12741.1|12740.2|12741.5|12740.3|12738.3|12737.2|246
1706177700000|2024-01-25 10:15:00|12740.9|12740|12736.4|12735.5|12742|12741.1|12735.2|12734.3|219
1706178000000|2024-01-25 10:20:00|12736.2|12735.3|12736.4|12735.5|12737|12736.1|12735|12734.1|178
1706178300000|2024-01-25 10:25:00|12736.3|12735.4|12737.8|12736.3|12739.4|12737.9|12736|12735.1|247
1706178600000|2024-01-25 10:30:00|12737.5|12736.6|12736.2|12735.3|12738.6|12737.7|12734.3|12733.4|179
1706178900000|2024-01-25 10:35:00|12736.1|12735.2|12741.4|12740.5|12743.2|12742.3|12736.1|12735.2|236
1706179200000|2024-01-25 10:40:00|12741.3|12740.4|12741.5|12740.6|12743|12742.1|12740|12739.1|139
1706179500000|2024-01-25 10:45:00|12741.6|12740.7|12737.8|12736.9|12741.7|12740.8|12737.3|12736.4|162
1706179800000|2024-01-25 10:50:00|12737.9|12737|12735.1|12734.2|12738|12737.1|12734.5|12733.6|166
1706180100000|2024-01-25 10:55:00|12735.2|12734.3|12736.4|12734.9|12737.4|12736.1|12733.5|12732.6|133
1706180400000|2024-01-25 11:00:00|12736.5|12735|12731.4|12730.5|12736.5|12735|12730.4|12729.5|254
1706180700000|2024-01-25 11:05:00|12731.1|12730.2|12730|12729.1|12732.3|12731.4|12729.3|12728.4|190
1706181000000|2024-01-25 11:10:00|12730.1|12729.2|12726.1|12725.2|12731|12730.1|12725.4|12724.5|144
1706181300000|2024-01-25 11:15:00|12726.2|12725.3|12728|12727.1|12730.4|12729.5|12725.8|12724.9|167
1706181600000|2024-01-25 11:20:00|12727.9|12727|12730.4|12729.5|12730.8|12729.9|12727.8|12726.9|159
1706181900000|2024-01-25 11:25:00|12730.3|12729.4|12726.9|12726|12730.3|12729.4|12725.8|12724.9|154
1706182200000|2024-01-25 11:30:00|12726.5|12725.6|12726.9|12726|12727.3|12726.4|12723.1|12722.2|187
1706182500000|2024-01-25 11:35:00|12727|12726.1|12724.3|12723.4|12728.1|12727.2|12724.2|12723.3|230
1706182800000|2024-01-25 11:40:00|12724.2|12723.3|12730|12729.1|12730.1|12729.2|12724.2|12723.3|220
1706183100000|2024-01-25 11:45:00|12730.1|12729.2|12730.3|12729.4|12730.8|12729.9|12727|12726.1|187
1706183400000|2024-01-25 11:50:00|12730.2|12729.3|12731.7|12730.8|12733|12732.1|12729.3|12728.4|153
1706183700000|2024-01-25 11:55:00|12731.8|12730.9|12733.4|12732.5|12735.1|12734.2|12731.1|12730.2|219
1706184000000|2024-01-25 12:00:00|12733.8|12732.9|12735.5|12734|12736.3|12734.8|12730.1|12729.2|334
1706184300000|2024-01-25 12:05:00|12735.6|12734.1|12732.4|12730.9|12736.6|12735.1|12732.2|12730.7|231
1706184600000|2024-01-25 12:10:00|12732.6|12731.1|12731.2|12729.7|12733|12731.5|12729.6|12728.1|252
1706184900000|2024-01-25 12:15:00|12731.3|12729.8|12728.6|12727.1|12731.7|12730.2|12728.3|12727|231
1706185200000|2024-01-25 12:20:00|12728.5|12727|12724.3|12722.8|12729.8|12728.5|12724.3|12722.8|193
1706185500000|2024-01-25 12:25:00|12724.4|12722.9|12725.4|12723.9|12725.7|12724.2|12721.5|12720.6|279
1706185800000|2024-01-25 12:30:00|12725.5|12724|12725.2|12724.3|12727.3|12726.3|12724.3|12722.8|187
1706186100000|2024-01-25 12:35:00|12725.3|12724.4|12728.2|12727.3|12728.5|12727.6|12723.4|12722.5|229
1706186400000|2024-01-25 12:40:00|12728.4|12727.5|12726.1|12725.2|12729.6|12728.4|12725.5|12724.3|206
1706186700000|2024-01-25 12:45:00|12726.3|12725.4|12724.5|12723.6|12726.6|12725.7|12721|12720.1|203
1706187000000|2024-01-25 12:50:00|12724.2|12723.3|12725.6|12724.7|12726.1|12725.2|12724|12723|218
1706187300000|2024-01-25 12:55:00|12725.5|12724.6|12725.5|12724.6|12725.7|12724.8|12721.4|12720.5|264
1706187600000|2024-01-25 13:00:00|12725.4|12724.5|12732.2|12731.3|12732.2|12731.3|12725.2|12724.3|416
1706187900000|2024-01-25 13:05:00|12732.4|12730.9|12735.2|12734.3|12735.4|12734.5|12731.2|12729.7|314
1706188200000|2024-01-25 13:10:00|12735.1|12734.2|12735.1|12732|12735.4|12734.5|12732.7|12731.2|196
1706188500000|2024-01-25 13:15:00|12735.3|12732.1|12733.3|12731.8|12741.4|12739.9|12729.4|12727.9|589
1706188800000|2024-01-25 13:20:00|12733.5|12732|12726|12725.1|12733.5|12732.4|12724.8|12723.9|536
1706189100000|2024-01-25 13:25:00|12726.1|12725.2|12730|12719|12730.1|12727.8|12720.1|12717.3|477
1706189400000|2024-01-25 13:30:00|12730.2|12719.2|12733.4|12731.9|12737.4|12735.9|12700.1|12695.7|1932
1706189700000|2024-01-25 13:35:00|12732.7|12731.2|12731|12729.5|12740.4|12738.9|12730.2|12728.7|1229
1706190000000|2024-01-25 13:40:00|12731.1|12729.6|12732|12730.5|12739.4|12737.9|12729.6|12728.1|1022
1706190300000|2024-01-25 13:45:00|12732.2|12730.7|12727.7|12726.8|12737.5|12736|12727.6|12726.6|1103
1706190600000|2024-01-25 13:50:00|12727.6|12726.7|12724.5|12723.6|12733|12731.7|12724.3|12723.4|1107
1706190900000|2024-01-25 13:55:00|12724.7|12723.8|12737|12735.5|12738.2|12736.7|12723.6|12722.7|1185
1706191200000|2024-01-25 14:00:00|12737.2|12735.7|12727.5|12726.6|12737.2|12735.7|12725.8|12724.9|1217
1706191500000|2024-01-25 14:05:00|12727.6|12726.7|12725|12724.1|12728.8|12727.9|12720.8|12719.9|974
1706191800000|2024-01-25 14:10:00|12724.9|12724|12727|12725.5|12734.4|12732.9|12720.9|12720|986
1706192100000|2024-01-25 14:15:00|12727.2|12725.7|12719.5|12718|12728.1|12726.6|12716.2|12714.7|835
1706192400000|2024-01-25 14:20:00|12719.6|12718.1|12726.1|12724.6|12727.7|12726.2|12718.2|12717.3|673
1706192700000|2024-01-25 14:25:00|12725.7|12724.2|12726.8|12725.9|12734.1|12732.6|12723.1|12721.6|671
1706193000000|2024-01-25 14:30:00|12726.5|12725.6|12720.2|12719.3|12726.5|12725.6|12712.1|12711.2|910
1706193300000|2024-01-25 14:35:00|12720.7|12719.8|12717.7|12716.2|12722.4|12721.5|12714.9|12714|727
1706193600000|2024-01-25 14:40:00|12718|12716.5|12709.4|12707.9|12718.3|12716.8|12705|12703.5|800
1706193900000|2024-01-25 14:45:00|12709.8|12708.3|12709.4|12707.9|12711.6|12710.1|12704.2|12702.7|780
1706194200000|2024-01-25 14:50:00|12709.2|12707.7|12720.4|12718.9|12720.4|12718.9|12707.4|12705.9|686
1706194500000|2024-01-25 14:55:00|12720.5|12719|12724.3|12722.8|12726.6|12725.1|12719.2|12717.7|596
1706194800000|2024-01-25 15:00:00|12724|12722.5|12721.9|12721|12728.2|12726.7|12718.9|12717.4|831
1706195100000|2024-01-25 15:05:00|12721.8|12720.9|12721|12720.1|12724.9|12724|12711.2|12710.3|673
1706195400000|2024-01-25 15:10:00|12721.2|12720.3|12722.6|12721.1|12723.7|12722.2|12716.6|12715.1|833
1706195700000|2024-01-25 15:15:00|12722.5|12721|12720.1|12719.2|12727.2|12726.3|12718.1|12717|760
1706196000000|2024-01-25 15:20:00|12720.9|12720|12718.5|12717.6|12725.1|12723.6|12717.9|12717|665
1706196300000|2024-01-25 15:25:00|12718.8|12717.9|12714.8|12713.9|12722.9|12722|12712.9|12712|716
1706196600000|2024-01-25 15:30:00|12714.9|12714|12703.4|12702.5|12715.6|12714.7|12700.9|12699.6|689
1706196900000|2024-01-25 15:35:00|12703.5|12702.6|12700.1|12699.2|12705.4|12704.5|12696.6|12695.7|588
1706197200000|2024-01-25 15:40:00|12700.3|12699.4|12704.1|12703.2|12705.6|12704.1|12699.3|12698|580
1706197500000|2024-01-25 15:45:00|12704.2|12703.3|12698.1|12696.6|12704.4|12703.5|12697.4|12695.9|567
1706197800000|2024-01-25 15:50:00|12697.9|12696.4|12700.1|12699.2|12700.9|12700|12696|12694.5|453
1706198100000|2024-01-25 15:55:00|12700|12699.1|12700.2|12699.3|12700.9|12699.8|12698.3|12697.3|468
1706198400000|2024-01-25 16:00:00|12700.3|12699.4|12697.6|12696.1|12703.3|12701.8|12696.9|12695.8|564
1706198700000|2024-01-25 16:05:00|12697.5|12696|12696.8|12695.9|12703|12701.5|12696.6|12695.4|444
1706199000000|2024-01-25 16:10:00|12696.7|12695.8|12700.4|12699.5|12700.5|12699.6|12691.1|12690.2|497
1706199300000|2024-01-25 16:15:00|12700.3|12699.4|12703.1|12701.6|12703.6|12702.5|12699.8|12698.9|329
1706199600000|2024-01-25 16:20:00|12702.9|12701.4|12699.3|12697.8|12702.9|12701.7|12698.1|12697.2|336
1706199900000|2024-01-25 16:25:00|12699.4|12697.9|12700|12699.1|12700.8|12699.9|12697.5|12696.1|360
1706200200000|2024-01-25 16:30:00|12700.2|12699.3|12698.3|12696.8|12701.3|12699.8|12696.9|12695.6|399
1706200500000|2024-01-25 16:35:00|12698.2|12696.7|12699.6|12698.1|12702.8|12701.3|12696.7|12695.8|389
1706200800000|2024-01-25 16:40:00|12699.4|12697.9|12696.6|12695.1|12699.6|12698.1|12693.8|12692.7|304
1706201100000|2024-01-25 16:45:00|12696.7|12695.2|12696.7|12695.2|12699|12697.7|12695.7|12694.2|296
1706201400000|2024-01-25 16:50:00|12696.9|12695.4|12698.5|12697.6|12699.7|12698.8|12695.8|12694.3|219
1706201700000|2024-01-25 16:55:00|12698.2|12697.3|12696.9|12696|12699.4|12698.5|12695|12694.1|285
1706202000000|2024-01-25 17:00:00|12696.8|12695.9|12696.3|12695.4|12698.6|12697.7|12695.1|12693.6|295
1706202300000|2024-01-25 17:05:00|12696.4|12695.5|12691.5|12690.6|12696.4|12695.5|12690.5|12689.6|337
1706202600000|2024-01-25 17:10:00|12691|12690.1|12693.7|12692.8|12696.4|12695.5|12690.5|12689.6|344
1706202900000|2024-01-25 17:15:00|12693.6|12692.7|12706.1|12704.6|12707.8|12706.3|12693.4|12692.5|557
1706203200000|2024-01-25 17:20:00|12706.3|12704.8|12703.7|12702.2|12706.6|12705.1|12701.7|12700.2|365
1706203500000|2024-01-25 17:25:00|12703.6|12702.1|12702.4|12701.5|12706.1|12704.7|12701.4|12700.5|386
1706203800000|2024-01-25 17:30:00|12702.6|12701.1|12694.5|12693.6|12703.4|12701.9|12693.5|12692.6|362
1706204100000|2024-01-25 17:35:00|12694.6|12693.7|12685.4|12684.5|12694.7|12693.8|12684.5|12683|258
1706204400000|2024-01-25 17:40:00|12685.3|12684.4|12684.8|12683.3|12686.6|12685.1|12682.3|12681|273
1706204700000|2024-01-25 17:45:00|12684.7|12683.2|12683.5|12682.6|12686.7|12685.4|12682.6|12681.1|238
1706205000000|2024-01-25 17:50:00|12683.4|12682.5|12685.9|12684.4|12686.5|12685|12682.7|12681.2|250
1706205300000|2024-01-25 17:55:00|12685.7|12684.8|12690.8|12689.9|12692.5|12691.6|12685.7|12684.7|330
1706205600000|2024-01-25 18:00:00|12690.9|12690|12695.9|12695|12701.1|12699.6|12688.7|12687.8|545
1706205900000|2024-01-25 18:05:00|12696.3|12695.4|12701.2|12700.3|12703.8|12702.9|12695.4|12694.5|475
1706206200000|2024-01-25 18:10:00|12701.3|12700.4|12702.3|12701.4|12704.6|12703.7|12700.4|12699.5|298
1706206500000|2024-01-25 18:15:00|12702.2|12701.3|12691.2|12690.3|12702.3|12701.4|12691.2|12690.3|372
1706206800000|2024-01-25 18:20:00|12691.1|12690.2|12693.1|12692.2|12695|12694.1|12690.9|12690|315
1706207100000|2024-01-25 18:25:00|12693.2|12692.3|12698.1|12697.2|12699.3|12698.4|12692.9|12692|302
1706207400000|2024-01-25 18:30:00|12698|12697.1|12698.1|12697.2|12699.7|12698.8|12697.4|12696.5|201
1706207700000|2024-01-25 18:35:00|12698.2|12697.3|12698.1|12697.2|12698.5|12697.6|12693.1|12692.2|270
1706208000000|2024-01-25 18:40:00|12698.3|12697.4|12700.9|12699.4|12701.5|12700|12697.9|12696.4|301
1706208300000|2024-01-25 18:45:00|12701|12699.5|12701.3|12700.4|12702.2|12701.3|12700.6|12699.4|175
1706208600000|2024-01-25 18:50:00|12701.2|12700.3|12700.2|12699.3|12702.2|12701.3|12699.5|12698.6|243
1706208900000|2024-01-25 18:55:00|12699.8|12698.9|12696.3|12695.4|12699.8|12698.9|12695|12693.5|369
1706209200000|2024-01-25 19:00:00|12696.2|12695.3|12688.3|12687.4|12696.2|12695.3|12688.2|12687.3|321
1706209500000|2024-01-25 19:05:00|12688.1|12687.2|12687.3|12686.4|12689.4|12688.5|12686.6|12685.7|269
1706209800000|2024-01-25 19:10:00|12687.4|12686.5|12691.5|12690.6|12695.3|12694.4|12687.4|12686.5|302
1706210100000|2024-01-25 19:15:00|12691.8|12690.9|12693.4|12692.5|12693.6|12692.7|12691.3|12690.4|201
1706210400000|2024-01-25 19:20:00|12693.5|12692.6|12688.3|12687.4|12693.5|12692.6|12687|12686.1|255
1706210700000|2024-01-25 19:25:00|12688.4|12687.5|12695.1|12693.6|12696.1|12694.6|12688.1|12687.2|251
1706211000000|2024-01-25 19:30:00|12694.8|12693.9|12698.6|12697.7|12698.8|12697.9|12693.3|12692.4|227
1706211300000|2024-01-25 19:35:00|12698.8|12697.9|12699.5|12698.6|12701|12700.1|12696.8|12695.9|222
1706211600000|2024-01-25 19:40:00|12699.6|12698.7|12697.8|12696.9|12700.3|12699.4|12696.3|12695.4|220
1706211900000|2024-01-25 19:45:00|12697.9|12697|12698.4|12697.5|12699.7|12698.8|12697.3|12696.4|133
1706212200000|2024-01-25 19:50:00|12698.2|12697.3|12700.4|12699.5|12700.6|12699.7|12696.8|12695.9|188
1706212500000|2024-01-25 19:55:00|12701.1|12700.2|12701.4|12700.5|12702.9|12702|12700.6|12699.7|229
1706212800000|2024-01-25 20:00:00|12701.3|12700.4|12700.4|12699.5|12701.9|12701|12699.4|12698.5|168
1706213100000|2024-01-25 20:05:00|12700.3|12699.4|12699.3|12697.8|12701.1|12700.2|12696.9|12696|196
1706213400000|2024-01-25 20:10:00|12699.4|12697.9|12698.4|12697.5|12701.7|12700.2|12698.2|12697.2|188
1706213700000|2024-01-25 20:15:00|12698.5|12697.6|12699.3|12698.4|12699.3|12698.4|12696.5|12695.6|159
1706214000000|2024-01-25 20:20:00|12699.2|12698.3|12697.1|12696.2|12699.9|12699|12697.1|12696.2|228
1706214300000|2024-01-25 20:25:00|12697.4|12696.5|12697.6|12696.7|12698.5|12697.6|12696.9|12696|156
1706214600000|2024-01-25 20:30:00|12698.1|12697.2|12699.1|12698.2|12700.4|12699.5|12697.1|12696.2|133
1706214900000|2024-01-25 20:35:00|12699|12698.1|12700.1|12699.2|12701.2|12700.3|12698.5|12697.6|162
1706215200000|2024-01-25 20:40:00|12700.2|12699.3|12701.3|12699.8|12701.8|12700.6|12699.4|12698.5|257
1706215500000|2024-01-25 20:45:00|12701.1|12699.6|12702.9|12701.4|12703.3|12701.8|12700.7|12699.2|171
1706215800000|2024-01-25 20:50:00|12703.3|12701.8|12705.3|12703.8|12706.8|12705.3|12703.3|12701.8|252
1706216100000|2024-01-25 20:55:00|12705.1|12703.6|12707|12705.5|12707.4|12705.9|12704.6|12703.1|254
1706216400000|2024-01-25 21:00:00|12706.7|12705.8|12706.3|12705.4|12706.9|12705.8|12705.2|12704.3|146
1706216700000|2024-01-25 21:05:00|12706.5|12705.6|12707.6|12706.1|12710.3|12709.4|12706.2|12705.3|85
1706217000000|2024-01-25 21:10:00|12708.1|12706.6|12708.1|12707.2|12708.9|12707.5|12707.6|12706.2|102
1706217300000|2024-01-25 21:15:00|12708.3|12707.4|12707.5|12706|12708.7|12707.5|12706.2|12705|141
1706217600000|2024-01-25 21:20:00|12707.6|12706.1|12709.6|12708.1|12709.6|12708.4|12707.2|12706|45
1706217900000|2024-01-25 21:25:00|12709.5|12708|12710.5|12709|12710.9|12709.4|12709.2|12707.9|127
1706218200000|2024-01-25 21:30:00|12710.3|12709.4|12710.4|12709.5|12711.1|12710.2|12710|12708.9|47
1706218500000|2024-01-25 21:35:00|12710.3|12709.4|12708.5|12707.6|12711.1|12710.2|12708.5|12707.1|56
1706218800000|2024-01-25 21:40:00|12709.1|12708.2|12709.5|12708|12709.9|12708.6|12709.1|12707.9|58
1706219100000|2024-01-25 21:45:00|12708.6|12707.1|12709.7|12708.2|12709.9|12708.4|12708.2|12707|52
1706219400000|2024-01-25 21:50:00|12709.8|12708.3|12711.3|12709.8|12712.8|12711.5|12709.5|12708.2|92
1706219700000|2024-01-25 21:55:00|12711.7|12709.3|12712.2|12702.9|12714.4|12709.3|12709.6|12701.3|248
1706220000000|2024-01-25 22:00:00|12713.9|12702|12711.6|12699.7|12714.2|12702.3|12711.6|12699.7|8
1706220300000|2024-01-25 22:05:00|12711.4|12699.5|12713.3|12701.4|12713.3|12701.4|12711.4|12699.5|27
1706220600000|2024-01-25 22:10:00|12713.2|12701.3|12710.3|12698.4|12717.4|12705.5|12710.3|12698.4|58
1706220900000|2024-01-25 22:15:00|12710.4|12698.5|12710.1|12698.2|12710.4|12698.5|12709.1|12697.2|23
1706221200000|2024-01-25 22:20:00|12710.2|12698.3|12710.2|12698.3|12710.2|12698.3|12710.1|12698.2|13
1706221500000|2024-01-25 22:25:00|12710|12698.1|12709.7|12697.8|12710.1|12698.2|12709.3|12697.4|31
1706221800000|2024-01-25 22:30:00|12709.6|12697.7|12709.7|12697.8|12709.8|12697.9|12709.6|12697.7|24
1706222100000|2024-01-25 22:35:00|12709.8|12697.9|12713.2|12701.3|12713.2|12701.3|12709.1|12697.2|49
1706222400000|2024-01-25 22:40:00|12713.8|12701.9|12710.9|12699|12715.3|12703.4|12710.9|12699|64
1706222700000|2024-01-25 22:45:00|12711.5|12699.6|12712.1|12701.5|12712.3|12701.8|12711.1|12699.2|64
1706223000000|2024-01-25 22:50:00|12712|12700.4|12712.4|12700.5|12712.9|12701|12710.3|12698.4|134
1706223300000|2024-01-25 22:55:00|12712.3|12700.4|12715.3|12703.5|12715.9|12704.2|12711.2|12699.3|131
1706223600000|2024-01-25 23:00:00|12715.7|12704|12706.7|12703.3|12716.3|12705.4|12706.1|12702.2|120
1706223900000|2024-01-25 23:05:00|12706.2|12703.7|12707.6|12704.6|12709.7|12706.3|12706.2|12703.4|110
1706224200000|2024-01-25 23:10:00|12707.4|12705|12708.7|12706.1|12709.2|12706.6|12706.8|12704.7|57
1706224500000|2024-01-25 23:15:00|12708.6|12706.5|12709.4|12707.9|12709.9|12707.9|12708.1|12705.9|108
1706224800000|2024-01-25 23:20:00|12709.3|12707.8|12708.8|12707.3|12709.4|12707.9|12708.1|12706.6|71
1706225100000|2024-01-25 23:25:00|12708.9|12707.4|12708.8|12707.3|12709.2|12707.7|12708.6|12707.1|61
1706225400000|2024-01-25 23:30:00|12708.5|12707|12708|12706.5|12708.9|12707.7|12707.8|12706.3|55
1706225700000|2024-01-25 23:35:00|12707.9|12706.4|12708|12706.5|12708.1|12706.8|12707.7|12706.3|65
1706226000000|2024-01-25 23:40:00|12707.9|12706.4|12707|12705.5|12708.1|12706.6|12707|12705.5|46
1706226300000|2024-01-25 23:45:00|12706.7|12705.8|12709.3|12707.8|12709.7|12708.2|12706.6|12705.3|64
1706226600000|2024-01-25 23:50:00|12709.4|12707.9|12709.3|12707.8|12709.7|12708.4|12709|12707.5|68
1706226900000|2024-01-25 23:55:00|12709.4|12707.9|12706.9|12705.4|12709.5|12708.1|12706.9|12705.4|55
1706227200000|2024-01-26 00:00:00|12707|12705.5|12707|12705.5|12707.6|12706.1|12706.4|12704.9|97
1706227500000|2024-01-26 00:05:00|12706.9|12705.4|12705.2|12703.7|12708|12706.5|12704.6|12703.1|94
1706227800000|2024-01-26 00:10:00|12705.6|12704.1|12704.9|12703.4|12706.1|12704.6|12704.5|12703.2|87
1706228100000|2024-01-26 00:15:00|12705|12703.5|12703.7|12702.2|12705.2|12703.7|12703.4|12701.9|99
1706228400000|2024-01-26 00:20:00|12703.5|12702|12702.8|12701.3|12703.6|12702.1|12701.6|12700.1|63
1706228700000|2024-01-26 00:25:00|12702.9|12701.4|12702.6|12701.7|12703.7|12702.8|12701.9|12700.4|113
1706229000000|2024-01-26 00:30:00|12702.7|12701.8|12702.9|12701.4|12703.5|12702|12702.4|12701.1|72
1706229300000|2024-01-26 00:35:00|12703|12701.5|12707|12705.5|12707.5|12706|12702.8|12701.3|155
1706229600000|2024-01-26 00:40:00|12706.9|12705.4|12706.8|12705.3|12707.7|12706.2|12705.9|12704.4|103
1706229900000|2024-01-26 00:45:00|12707.4|12705.9|12707.9|12706.4|12709.4|12707.9|12707.4|12705.9|175
1706230200000|2024-01-26 00:50:00|12708|12706.5|12704.9|12704|12708|12706.5|12704.7|12703.2|172
1706230500000|2024-01-26 00:55:00|12705.3|12704.4|12703.8|12702.3|12706|12705.1|12702.3|12701.1|177
1706230800000|2024-01-26 01:00:00|12703.9|12702.4|12705.7|12704.2|12705.7|12704.2|12702.6|12701.1|185
1706231100000|2024-01-26 01:05:00|12705.8|12704.3|12705|12703.5|12707.1|12705.6|12704.9|12703.4|109
1706231400000|2024-01-26 01:10:00|12704.8|12703.3|12705|12703.5|12706.8|12705.3|12704.5|12703|106
1706231700000|2024-01-26 01:15:00|12705.4|12703.9|12709.1|12707.6|12709.6|12708.7|12704.8|12703.3|92
1706232000000|2024-01-26 01:20:00|12709.7|12708.2|12710.2|12708.7|12711.3|12709.8|12708.8|12707.9|151
1706232300000|2024-01-26 01:25:00|12710.1|12708.6|12709.8|12708.3|12711.1|12709.6|12709.8|12708.3|109
1706232600000|2024-01-26 01:30:00|12709.5|12708|12708.7|12707.2|12710|12708.5|12707.6|12706.1|167
1706232900000|2024-01-26 01:35:00|12708.8|12707.3|12711.7|12710.2|12712.4|12710.9|12708.8|12707.3|182
1706233200000|2024-01-26 01:40:00|12711.8|12710.3|12709.4|12707.9|12711.9|12710.4|12708.5|12707.3|125
1706233500000|2024-01-26 01:45:00|12709.6|12708.1|12710.6|12709.1|12713|12711.5|12709.6|12708.1|153
1706233800000|2024-01-26 01:50:00|12710.7|12709.2|12711.7|12710.2|12712.1|12710.8|12710|12708.5|132
1706234100000|2024-01-26 01:55:00|12711.6|12710.1|12709.1|12708.2|12712.3|12710.8|12709.1|12708.2|132
1706234400000|2024-01-26 02:00:00|12709.2|12708.3|12711.2|12710.3|12711.3|12710.4|12707.6|12706.7|107
1706234700000|2024-01-26 02:05:00|12711.3|12710.4|12711.4|12710.5|12712.5|12711.6|12710.8|12709.9|62
1706235000000|2024-01-26 02:10:00|12711.2|12710.3|12713.3|12712.4|12714.1|12713.2|12710.4|12709.5|87
1706235300000|2024-01-26 02:15:00|12713.4|12712.5|12714.9|12714|12714.9|12714|12713.2|12712|56
1706235600000|2024-01-26 02:20:00|12715.4|12714.5|12714.4|12713.5|12716.5|12715.6|12713.8|12712.9|88
1706235900000|2024-01-26 02:25:00|12713.8|12712.9|12714.4|12713.5|12716|12714.6|12713.7|12712.8|60
1706236200000|2024-01-26 02:30:00|12714.5|12713.6|12715.5|12714.6|12715.9|12715|12713.4|12712.5|84
1706236500000|2024-01-26 02:35:00|12715.6|12714.7|12715.7|12714.2|12716.2|12714.9|12714.6|12713.1|116
1706236800000|2024-01-26 02:40:00|12715.6|12714.1|12714.8|12713.3|12716.2|12714.7|12714.5|12713|74
1706237100000|2024-01-26 02:45:00|12714.7|12713.2|12712.7|12711.2|12715.1|12713.6|12711.9|12710.4|124
1706237400000|2024-01-26 02:50:00|12712.8|12711.3|12711.5|12710.6|12713.2|12711.7|12711.4|12710.1|120
1706237700000|2024-01-26 02:55:00|12711.4|12710.5|12711.5|12710.6|12712.5|12711.6|12711.3|12710.4|77
1706238000000|2024-01-26 03:00:00|12711.6|12710.7|12714.7|12713.8|12714.9|12714|12711.5|12710.6|69
1706238300000|2024-01-26 03:05:00|12714.8|12713.9|12713.4|12712.5|12716.5|12715.6|12713.4|12712.5|81
1706238600000|2024-01-26 03:10:00|12713.5|12712.6|12713|12711.5|12714.4|12713.5|12712.3|12711.1|56
1706238900000|2024-01-26 03:15:00|12712.7|12711.2|12712.3|12711.4|12712.8|12711.4|12710.2|12709.3|77
1706239200000|2024-01-26 03:20:00|12712.2|12711.3|12712.4|12711.5|12712.7|12711.8|12711.6|12710.7|51
1706239500000|2024-01-26 03:25:00|12712.5|12711.6|12712.3|12711.4|12713.4|12712.5|12712.2|12711.3|71
1706239800000|2024-01-26 03:30:00|12712.2|12711.3|12713.7|12712.2|12713.7|12712.2|12711.7|12710.8|49
1706240100000|2024-01-26 03:35:00|12713.8|12712.3|12713.7|12712.2|12713.9|12712.7|12713.3|12711.8|37
1706240400000|2024-01-26 03:40:00|12713.6|12712.1|12712.4|12711.5|12713.7|12712.2|12711.3|12710.4|82
1706240700000|2024-01-26 03:45:00|12712.3|12711.4|12711.1|12710.2|12712.9|12712|12711.1|12710.2|60
1706241000000|2024-01-26 03:50:00|12711|12710.1|12711.5|12710|12711.6|12710.6|12710.7|12709.7|50
1706241300000|2024-01-26 03:55:00|12711.4|12709.9|12711.2|12710.3|12711.5|12710.3|12710.5|12709|56
1706241600000|2024-01-26 04:00:00|12711.5|12710|12711.9|12710.4|12712.4|12710.9|12711.4|12709.9|56
1706241900000|2024-01-26 04:05:00|12711.8|12710.3|12710.5|12709.6|12711.8|12710.8|12710.5|12709.6|28
1706242200000|2024-01-26 04:10:00|12710.4|12709.5|12708.5|12707|12710.9|12709.8|12707.9|12706.4|59
1706242500000|2024-01-26 04:15:00|12708.6|12707.1|12709.8|12708.3|12710.5|12709|12708.5|12707|77
1706242800000|2024-01-26 04:20:00|12709.7|12708.2|12709.5|12708|12710.6|12709.1|12708.7|12707.2|69
1706243100000|2024-01-26 04:25:00|12709.6|12708.1|12709.4|12707.9|12709.8|12708.3|12707.7|12706.2|72
1706243400000|2024-01-26 04:30:00|12709.6|12708.1|12708.6|12707.1|12709.8|12708.3|12708.4|12706.9|53
1706243700000|2024-01-26 04:35:00|12708.7|12707.2|12707.7|12706.2|12708.8|12707.5|12707.2|12705.9|70
1706244000000|2024-01-26 04:40:00|12707.6|12706.1|12705.3|12703.8|12707.6|12706.1|12704.7|12703.2|92
1706244300000|2024-01-26 04:45:00|12704.8|12703.3|12704.5|12703|12705|12703.5|12703|12702|104
1706244600000|2024-01-26 04:50:00|12704.6|12703.1|12704.4|12702.9|12705.4|12703.9|12703.9|12702.4|73
1706244900000|2024-01-26 04:55:00|12704.5|12703|12704.4|12702.9|12704.9|12703.4|12704|12702.6|69
1706245200000|2024-01-26 05:00:00|12704.3|12702.8|12703.3|12702.4|12704.6|12703.7|12703.2|12702.3|91
1706245500000|2024-01-26 05:05:00|12703.2|12702.3|12705.3|12704.4|12705.4|12704.5|12703.2|12702.3|74
1706245800000|2024-01-26 05:10:00|12706.2|12705.3|12706.3|12705.4|12706.4|12705.5|12705.2|12704.3|76
1706246100000|2024-01-26 05:15:00|12706.2|12705.3|12704.3|12703.4|12706.4|12705.5|12703.8|12702.9|99
1706246400000|2024-01-26 05:20:00|12704.2|12703.3|12703.5|12702.6|12704.4|12703.5|12702.7|12701.8|63
1706246700000|2024-01-26 05:25:00|12703.3|12702.4|12703.7|12702.8|12704|12703.1|12703.2|12702.3|60
1706247000000|2024-01-26 05:30:00|12703.9|12703|12705|12703.5|12705.4|12703.9|12703.7|12702.2|151
1706247300000|2024-01-26 05:35:00|12705.1|12703.6|12705.3|12704.4|12708.6|12707.1|12704.4|12703.2|143
1706247600000|2024-01-26 05:40:00|12705.5|12704.6|12706.7|12705.8|12707.3|12706.4|12705.3|12704.4|75
1706247900000|2024-01-26 05:45:00|12706.9|12706|12705.8|12704.9|12707.4|12706.5|12705.7|12704.8|90
1706248200000|2024-01-26 05:50:00|12705.9|12705|12708.5|12707.6|12708.6|12707.7|12705.9|12705|76
1706248500000|2024-01-26 05:55:00|12708.6|12707.7|12706.4|12705.5|12709.4|12708.5|12705.7|12704.8|122
1706248800000|2024-01-26 06:00:00|12706.3|12705.4|12704.2|12703.3|12706.4|12705.5|12702.3|12701.4|130
1706249100000|2024-01-26 06:05:00|12703.9|12703|12699.4|12697.9|12704.5|12703.6|12698.1|12696.6|189
1706249400000|2024-01-26 06:10:00|12699.5|12698|12699.5|12698.6|12699.9|12698.9|12697|12695.5|152
1706249700000|2024-01-26 06:15:00|12699.3|12698.4|12701.4|12700.5|12702.3|12701.4|12698.3|12697.4|136
1706250000000|2024-01-26 06:20:00|12701.7|12700.8|12701.3|12700.4|12702.3|12701.4|12699.8|12698.9|122
1706250300000|2024-01-26 06:25:00|12701.1|12700.2|12699.4|12697.9|12701.1|12700.2|12698.9|12697.4|72
1706250600000|2024-01-26 06:30:00|12699.1|12697.6|12695.9|12694.4|12699.1|12697.6|12694.8|12693.3|191
1706250900000|2024-01-26 06:35:00|12696|12694.5|12696.8|12695.3|12698.1|12696.6|12695.5|12694|174
1706251200000|2024-01-26 06:40:00|12696.9|12695.4|12696.3|12695.4|12697.1|12695.7|12695.1|12694.2|175
1706251500000|2024-01-26 06:45:00|12696|12695.1|12696.2|12695.3|12699|12698.1|12695.6|12694.7|111
1706251800000|2024-01-26 06:50:00|12696.1|12695.2|12697.6|12696.7|12697.6|12696.7|12695.6|12694.3|93
1706252100000|2024-01-26 06:55:00|12697.5|12696.6|12697.5|12696.6|12698.6|12697.6|12696.8|12695.9|141
1706252400000|2024-01-26 07:00:00|12696.9|12696|12696.6|12695.7|12698|12697.1|12694.5|12693.4|249
1706252700000|2024-01-26 07:05:00|12696.7|12695.8|12697.1|12696.2|12697.6|12696.7|12695.6|12694.3|168
1706253000000|2024-01-26 07:10:00|12697.4|12696.5|12693.6|12692.7|12698.8|12697.9|12693.2|12692.3|246
1706253300000|2024-01-26 07:15:00|12694.2|12693.3|12685.2|12684.3|12694.3|12693.4|12685.1|12684.2|312
1706253600000|2024-01-26 07:20:00|12685.1|12684.2|12688.6|12687.7|12688.8|12687.9|12684.5|12683.6|190
1706253900000|2024-01-26 07:25:00|12688.5|12687.6|12688.2|12686.7|12691.3|12690.4|12686.5|12685.6|295
1706254200000|2024-01-26 07:30:00|12688|12686.5|12685.5|12684.6|12688.3|12687|12684.6|12683.7|325
1706254500000|2024-01-26 07:35:00|12685.4|12684.5|12687.3|12686.4|12688.3|12687.4|12684.9|12684|277
1706254800000|2024-01-26 07:40:00|12687.4|12686.5|12683.9|12682.4|12691|12690.1|12683.9|12682.4|247
1706255100000|2024-01-26 07:45:00|12683.8|12682.3|12678.7|12677.2|12684.1|12683.2|12677.5|12676|371
1706255400000|2024-01-26 07:50:00|12678.6|12677.1|12678.8|12677.9|12680.4|12678.9|12676.1|12675.2|244
1706255700000|2024-01-26 07:55:00|12679.1|12678.2|12683.1|12681.6|12683.7|12682.4|12677.4|12676.5|215
1706256000000|2024-01-26 08:00:00|12683|12681.5|12684.7|12683.2|12685.7|12684.4|12681.8|12680.9|392
1706256300000|2024-01-26 08:05:00|12684.6|12683.1|12684.4|12683.5|12685.9|12684.8|12683.2|12682.2|280
1706256600000|2024-01-26 08:10:00|12684.2|12683.3|12689.1|12688.2|12691.8|12690.3|12684.2|12683.3|373
1706256900000|2024-01-26 08:15:00|12688.6|12687.7|12689|12687.5|12691.6|12690.1|12688.4|12686.9|301
1706257200000|2024-01-26 08:20:00|12688.9|12687.4|12692.8|12691.3|12693.5|12692|12688.6|12687.1|276
1706257500000|2024-01-26 08:25:00|12693.1|12691.6|12692|12690.5|12694.1|12692.6|12690.7|12689.2|237
1706257800000|2024-01-26 08:30:00|12692.7|12691.2|12694.6|12693.7|12696.4|12695.5|12692.6|12691.1|276
1706258100000|2024-01-26 08:35:00|12694.5|12693.6|12694|12693.1|12695.3|12694.4|12691.6|12690.7|206
1706258400000|2024-01-26 08:40:00|12693.7|12692.8|12696.2|12695.3|12696.3|12695.4|12692.8|12691.9|267
1706258700000|2024-01-26 08:45:00|12696.3|12695.4|12699.5|12698.6|12700.6|12699.7|12696|12695.1|143
1706259000000|2024-01-26 08:50:00|12699.6|12698.7|12705.6|12704.1|12706.3|12704.8|12699.6|12698.7|252
1706259300000|2024-01-26 08:55:00|12705.5|12704|12705.3|12704.4|12709.2|12708|12705.1|12703.7|343
1706259600000|2024-01-26 09:00:00|12705.4|12704.5|12707.8|12706.3|12707.8|12706.6|12704.4|12702.9|318
1706259900000|2024-01-26 09:05:00|12707.9|12706.4|12708.2|12707.3|12709.6|12708.7|12706.2|12705.3|308
1706260200000|2024-01-26 09:10:00|12708.1|12707.2|12705.2|12704.3|12708.3|12707.4|12704|12703.1|316
1706260500000|2024-01-26 09:15:00|12705.3|12704.4|12706.1|12705.2|12708.4|12707.5|12703.1|12702.2|336
1706260800000|2024-01-26 09:20:00|12706|12705.1|12704.6|12703.7|12707.3|12706.4|12704|12703.1|230
1706261100000|2024-01-26 09:25:00|12704.7|12703.8|12710.2|12709.3|12710.3|12709.4|12703.1|12702.2|198
1706261400000|2024-01-26 09:30:00|12710.1|12709.2|12713.8|12712.9|12716.6|12715.7|12710|12709.1|384
1706261700000|2024-01-26 09:35:00|12713.9|12713|12713.2|12712.3|12715.1|12714.2|12711.9|12711|215
1706262000000|2024-01-26 09:40:00|12713.3|12712.4|12720.3|12718.8|12720.5|12719.1|12713|12712.1|248
1706262300000|2024-01-26 09:45:00|12720.4|12718.9|12721.1|12720.2|12722.6|12721.3|12717.3|12716.4|296
1706262600000|2024-01-26 09:50:00|12721.7|12720.8|12718.9|12718|12722|12721.1|12717.8|12716.9|229
1706262900000|2024-01-26 09:55:00|12718.8|12717.9|12714.9|12714|12718.8|12717.9|12713.5|12712.6|303
1706263200000|2024-01-26 10:00:00|12715.2|12714.3|12722.8|12721.9|12725.1|12724.1|12715.2|12713.8|308
1706263500000|2024-01-26 10:05:00|12722.9|12722|12724.2|12723.3|12726.6|12725.7|12721.9|12721|228
1706263800000|2024-01-26 10:10:00|12724|12723.1|12724.8|12723.9|12726.2|12725.3|12722.9|12722|212
1706264100000|2024-01-26 10:15:00|12724.9|12724|12729.1|12728.2|12730.4|12728.9|12724.8|12723.9|192
1706264400000|2024-01-26 10:20:00|12729.2|12728.3|12729.2|12728.3|12729.9|12729|12727|12726.1|179
1706264700000|2024-01-26 10:25:00|12729.1|12728.2|12731.8|12730.9|12732.8|12731.9|12728.3|12727.4|269
1706265000000|2024-01-26 10:30:00|12732|12731.1|12733.9|12733|12734.2|12733.3|12730.6|12729.7|190
1706265300000|2024-01-26 10:35:00|12734|12733.1|12731.1|12730.2|12734|12733.1|12730.9|12730|167
1706265600000|2024-01-26 10:40:00|12731|12730.1|12730.6|12729.1|12733.1|12732.2|12728.6|12727.1|202
1706265900000|2024-01-26 10:45:00|12730.8|12729.3|12733|12732.1|12733.2|12732.3|12728.4|12726.9|271
1706266200000|2024-01-26 10:50:00|12733.1|12732.2|12732.1|12731.2|12734.5|12733.6|12731.8|12730.9|141
1706266500000|2024-01-26 10:55:00|12732|12731.1|12733.4|12732.5|12733.7|12732.8|12731.3|12730.4|160
1706266800000|2024-01-26 11:00:00|12733.5|12732.6|12736.9|12736|12738.4|12737.3|12733.5|12732.6|290
1706267100000|2024-01-26 11:05:00|12737|12736.1|12742|12741.1|12742.9|12742|12737|12735.9|317
1706267400000|2024-01-26 11:10:00|12741.9|12741|12742|12741.1|12747.2|12745.9|12741.9|12741|294
1706267700000|2024-01-26 11:15:00|12741.4|12740.5|12739.4|12737.9|12743.3|12742.4|12737.8|12736.3|348
1706268000000|2024-01-26 11:20:00|12739.3|12737.8|12746.8|12745.9|12747.2|12746.3|12738.3|12736.8|288
1706268300000|2024-01-26 11:25:00|12747|12745.5|12743.4|12741.9|12747.3|12745.9|12742.3|12740.8|259
1706268600000|2024-01-26 11:30:00|12742.9|12741.4|12742.8|12741.9|12744.2|12743.3|12740.7|12739.2|180
1706268900000|2024-01-26 11:35:00|12742.9|12742|12741.1|12739.6|12742.9|12742|12738.7|12737.6|209
1706269200000|2024-01-26 11:40:00|12741.2|12739.7|12742.1|12741.2|12745|12744.1|12739.5|12738.5|192
1706269500000|2024-01-26 11:45:00|12742|12741.1|12744|12743.1|12745.1|12744.2|12741.9|12741|110
1706269800000|2024-01-26 11:50:00|12743.9|12743|12744.8|12743.9|12746.2|12745.3|12743.9|12743|190
1706270100000|2024-01-26 11:55:00|12744.4|12743.5|12742.8|12741.9|12745.6|12744.7|12742.1|12741.2|171
1706270400000|2024-01-26 12:00:00|12742.9|12742|12741.9|12740.4|12743.3|12742|12740.1|12739.2|180
1706270700000|2024-01-26 12:05:00|12742|12740.5|12737.9|12737|12742.1|12740.8|12735.6|12734.7|150
1706271000000|2024-01-26 12:10:00|12738|12737.1|12741.2|12740.3|12741.2|12740.3|12736|12735.1|131
1706271300000|2024-01-26 12:15:00|12741.3|12740.4|12739.8|12738.9|12742.2|12741.3|12739.1|12738.2|175
1706271600000|2024-01-26 12:20:00|12739.9|12739|12740.1|12739.2|12741.8|12740.9|12738.7|12737.8|170
1706271900000|2024-01-26 12:25:00|12740|12739.1|12738|12737.1|12740.1|12739.2|12737.9|12737|118
1706272200000|2024-01-26 12:30:00|12737.9|12737|12736.1|12734.6|12737.9|12737|12734.7|12733.6|160
1706272500000|2024-01-26 12:35:00|12736|12734.5|12734.1|12733.2|12737.1|12735.6|12734|12732.7|179
1706272800000|2024-01-26 12:40:00|12734.3|12733.4|12733.8|12732.9|12736.9|12736|12733.3|12732.4|173
1706273100000|2024-01-26 12:45:00|12733.7|12732.8|12734|12732.5|12739.3|12737.8|12732.8|12731.6|223
1706273400000|2024-01-26 12:50:00|12733.9|12732.4|12731.9|12731|12734.1|12733.2|12731|12730.1|236
1706273700000|2024-01-26 12:55:00|12732|12731.1|12729.7|12728.8|12732.7|12731.8|12728.6|12727.7|237
1706274000000|2024-01-26 13:00:00|12729.8|12728.9|12733|12732.1|12734.9|12734|12727.6|12726.7|250
1706274300000|2024-01-26 13:05:00|12732.8|12731.9|12735.1|12734.2|12738|12737.1|12732.8|12731.9|221
1706274600000|2024-01-26 13:10:00|12735.2|12734.3|12743|12742.1|12743.3|12742.4|12735.2|12734.3|276
1706274900000|2024-01-26 13:15:00|12743.1|12742.2|12745.8|12744.9|12746.4|12744.9|12742.2|12741|382
1706275200000|2024-01-26 13:20:00|12745.6|12744.7|12745.2|12744.3|12750.6|12749.7|12744.4|12743.3|379
1706275500000|2024-01-26 13:25:00|12745.3|12744.4|12745.8|12734.8|12746.1|12744.9|12740.9|12734.8|429
1706275800000|2024-01-26 13:30:00|12746.1|12735.1|12733.5|12732|12758|12752.5|12730.9|12729.4|1714
1706276100000|2024-01-26 13:35:00|12733.6|12732.1|12733.5|12732|12735.8|12734.3|12725|12723.5|1140
1706276400000|2024-01-26 13:40:00|12733.6|12732.1|12744.1|12743.2|12748.3|12747.4|12733.4|12731.9|744
1706276700000|2024-01-26 13:45:00|12744.2|12743.3|12756.4|12754.9|12758.9|12758|12741.6|12740.7|724
1706277000000|2024-01-26 13:50:00|12756.5|12755|12754.1|12753.2|12758.6|12757.7|12752.1|12751.2|696
1706277300000|2024-01-26 13:55:00|12753.5|12752.6|12749.1|12748.2|12754.7|12753.8|12748|12746.6|627
1706277600000|2024-01-26 14:00:00|12748.9|12748|12749.8|12748.9|12753.9|12753|12747.3|12746.1|660
1706277900000|2024-01-26 14:05:00|12749.6|12748.7|12754.4|12753.5|12755|12754.1|12747.2|12746.3|507
1706278200000|2024-01-26 14:10:00|12754.6|12753.7|12746.7|12745.8|12755|12754.1|12746.6|12745.7|535
1706278500000|2024-01-26 14:15:00|12746.9|12746|12740.7|12739.8|12747.6|12746.1|12740.2|12739.3|478
1706278800000|2024-01-26 14:20:00|12740.9|12740|12739.7|12738.2|12742.4|12741.5|12738|12736.8|516
1706279100000|2024-01-26 14:25:00|12739.8|12738.3|12736.9|12736|12739.8|12738.3|12733.8|12732.9|496
1706279400000|2024-01-26 14:30:00|12736.7|12735.8|12740.4|12739.5|12741.8|12740.9|12732.9|12731.4|722
1706279700000|2024-01-26 14:35:00|12740.6|12739.7|12743.7|12742.8|12745.9|12745|12738.8|12737.3|662
1706280000000|2024-01-26 14:40:00|12743.8|12742.9|12744.1|12743.2|12744.3|12743.4|12740.2|12739.3|538
1706280300000|2024-01-26 14:45:00|12744|12743.1|12741|12739.5|12745.6|12744.1|12740.3|12738.8|488
1706280600000|2024-01-26 14:50:00|12741.1|12739.6|12738.4|12736.9|12741.7|12740.6|12735.9|12734.9|464
1706280900000|2024-01-26 14:55:00|12738.3|12736.8|12744.2|12742.7|12744.5|12743.1|12737.3|12735.8|303
1706281200000|2024-01-26 15:00:00|12744.1|12742.6|12735.3|12734.4|12744.1|12742.6|12731|12730.1|721
1706281500000|2024-01-26 15:05:00|12735.2|12734.3|12731.8|12730.9|12735.3|12734.4|12729.4|12728.5|570
1706281800000|2024-01-26 15:10:00|12731.6|12730.7|12732.8|12731.9|12735.9|12735|12730.9|12730|536
1706282100000|2024-01-26 15:15:00|12732.9|12732|12726.4|12725.5|12732.9|12732|12723.6|12722.7|423
1706282400000|2024-01-26 15:20:00|12726.3|12725.4|12725.7|12724.8|12731.2|12730.3|12724.8|12723.9|464
1706282700000|2024-01-26 15:25:00|12725.6|12724.7|12724.8|12723.9|12729.8|12728.9|12724.4|12723.5|358
1706283000000|2024-01-26 15:30:00|12724.6|12723.7|12729.3|12727.8|12731.2|12730.3|12722.8|12721.9|340
1706283300000|2024-01-26 15:35:00|12729.2|12727.7|12726.3|12725.4|12730.3|12729.2|12725.8|12724.8|407
1706283600000|2024-01-26 15:40:00|12726.2|12725.3|12725.5|12724.6|12727.9|12727|12724.7|12723.7|295
1706283900000|2024-01-26 15:45:00|12725.3|12724.4|12727.3|12726.4|12728.3|12727.4|12722.1|12721.2|359
1706284200000|2024-01-26 15:50:00|12727.1|12726.2|12723.9|12723|12727.2|12726.3|12720.9|12720|374
1706284500000|2024-01-26 15:55:00|12724.1|12723.2|12723.1|12722.2|12725.7|12724.8|12720.9|12720|349
1706284800000|2024-01-26 16:00:00|12722.8|12721.9|12721.7|12720.8|12723.8|12722.9|12718.8|12717.9|397
1706285100000|2024-01-26 16:05:00|12721.8|12720.9|12723.9|12723|12724.2|12723.2|12718.3|12716.8|370
1706285400000|2024-01-26 16:10:00|12724|12723.1|12719.1|12718.2|12724.4|12723.5|12717.2|12716.3|304
1706285700000|2024-01-26 16:15:00|12719|12718.1|12721|12720.1|12721.1|12720.2|12718.9|12718|294
1706286000000|2024-01-26 16:20:00|12721.1|12720.2|12722|12721.1|12724.6|12723.7|12721.1|12720.2|241
1706286300000|2024-01-26 16:25:00|12721.9|12721|12721.1|12720.2|12723.2|12722.3|12718.4|12717.5|213
1706286600000|2024-01-26 16:30:00|12721|12720.1|12723.4|12722.5|12723.9|12722.9|12720.7|12719.8|234
1706286900000|2024-01-26 16:35:00|12723.3|12722.4|12717.3|12716.4|12723.4|12722.5|12717.2|12716.3|171
1706287200000|2024-01-26 16:40:00|12717.2|12716.3|12718.4|12716.9|12718.4|12716.9|12714.3|12713.4|270
1706287500000|2024-01-26 16:45:00|12718.6|12717.1|12717.5|12716|12718.6|12717.1|12715.9|12714.8|259
1706287800000|2024-01-26 16:50:00|12717.4|12715.9|12718.4|12717.5|12719.9|12718.4|12716.8|12715.3|305
1706288100000|2024-01-26 16:55:00|12718.5|12717.6|12716.9|12716|12720.5|12719.6|12716.9|12716|203
1706288400000|2024-01-26 17:00:00|12716.8|12715.9|12717.2|12716.3|12718.8|12717.3|12715.2|12714.3|229
1706288700000|2024-01-26 17:05:00|12717.3|12716.4|12711.8|12710.9|12717.5|12716.6|12711.4|12710.5|260
1706289000000|2024-01-26 17:10:00|12711.9|12711|12715.8|12714.9|12717.1|12716.2|12710.6|12709.7|282
1706289300000|2024-01-26 17:15:00|12715.6|12714.7|12716|12715.1|12717.9|12716.4|12715.4|12714.5|208
1706289600000|2024-01-26 17:20:00|12715.8|12714.9|12716.2|12715.3|12719.7|12718.4|12715.8|12714.9|141
1706289900000|2024-01-26 17:25:00|12717|12716.1|12713.5|12712.6|12717.2|12716.3|12711.6|12710.7|154
1706290200000|2024-01-26 17:30:00|12713.4|12712.5|12711.5|12710.6|12713.5|12712.6|12709.2|12708.3|278
1706290500000|2024-01-26 17:35:00|12711.6|12710.7|12709.1|12708.2|12711.7|12710.8|12707|12706.1|225
1706290800000|2024-01-26 17:40:00|12709.2|12708.3|12708.5|12707.6|12710.7|12709.6|12707.6|12706.1|236
1706291100000|2024-01-26 17:45:00|12708.4|12707.5|12707.6|12706.1|12710.3|12708.8|12706.7|12705.8|248
1706291400000|2024-01-26 17:50:00|12707.7|12706.2|12713.9|12712.4|12714.8|12713.3|12707.6|12706.1|179
1706291700000|2024-01-26 17:55:00|12713.8|12712.3|12714|12712.5|12714.3|12713.4|12711.8|12710.3|182
1706292000000|2024-01-26 18:00:00|12713.7|12712.2|12714.6|12713.7|12714.7|12713.8|12711.4|12710.4|212
1706292300000|2024-01-26 18:05:00|12714.5|12713.6|12714.8|12713.3|12715.3|12714.4|12713.2|12712.3|189
1706292600000|2024-01-26 18:10:00|12714.7|12713.2|12713.1|12712.2|12714.7|12713.5|12712.6|12711.1|154
1706292900000|2024-01-26 18:15:00|12712.9|12712|12710.8|12709.9|12713.4|12712.5|12709.5|12708.6|176
1706293200000|2024-01-26 18:20:00|12710.6|12709.7|12712.2|12711.3|12712.4|12711.5|12710.4|12709.5|82
1706293500000|2024-01-26 18:25:00|12712.4|12711.5|12712.5|12711.6|12715.5|12714.6|12712.1|12711.2|168
1706293800000|2024-01-26 18:30:00|12713|12712.1|12711.5|12710.6|12713.1|12712.2|12710.3|12709.4|170
1706294100000|2024-01-26 18:35:00|12711.4|12710.5|12709.6|12708.1|12712|12711.1|12709.3|12707.8|203
1706294400000|2024-01-26 18:40:00|12709.4|12707.9|12706.7|12705.8|12709.5|12708|12704.4|12702.9|301
1706294700000|2024-01-26 18:45:00|12706.9|12706|12704.2|12703.3|12706.9|12706|12704|12702.5|155
1706295000000|2024-01-26 18:50:00|12704.1|12703.2|12701.1|12700.2|12705|12704.1|12701|12699.5|188
1706295300000|2024-01-26 18:55:00|12701.2|12700.3|12703.2|12702.3|12703.5|12702.6|12699.3|12698.4|131
1706295600000|2024-01-26 19:00:00|12703.1|12702.2|12704.3|12703.4|12704.5|12703.6|12702.4|12701.5|133
1706295900000|2024-01-26 19:05:00|12704.2|12703.3|12706.3|12705.4|12707.9|12706.7|12704.2|12703.3|117
1706296200000|2024-01-26 19:10:00|12706.2|12705.3|12706|12705.1|12706.5|12705.6|12704.6|12703.3|128
1706296500000|2024-01-26 19:15:00|12705.9|12705|12706.3|12705.4|12708|12707.1|12705.7|12704.8|119
1706296800000|2024-01-26 19:20:00|12706.2|12705.3|12704.3|12703.4|12706.7|12705.8|12704.1|12703.2|87
1706297100000|2024-01-26 19:25:00|12704|12703.1|12702.4|12701.5|12704.5|12703.6|12702.3|12701.4|148
1706297400000|2024-01-26 19:30:00|12702.5|12701.6|12702.1|12701.2|12702.8|12701.9|12701.2|12700.3|76
1706297700000|2024-01-26 19:35:00|12702|12701.1|12703.1|12702.2|12703.6|12702.7|12701.6|12700.7|89
1706298000000|2024-01-26 19:40:00|12703.2|12702.3|12705.4|12704.5|12705.7|12704.8|12703.1|12702.2|81
1706298300000|2024-01-26 19:45:00|12705.3|12704.4|12708.3|12707.4|12708.8|12707.9|12704.9|12704|100
1706298600000|2024-01-26 19:50:00|12708.4|12707.5|12706.3|12705.4|12709.4|12708.5|12705.7|12704.8|136
1706298900000|2024-01-26 19:55:00|12706.2|12705.3|12705.4|12704.5|12707.1|12706.2|12704.1|12703.2|184
1706299200000|2024-01-26 20:00:00|12705.7|12704.8|12704.2|12703.3|12705.8|12704.9|12702.1|12701.2|161
1706299500000|2024-01-26 20:05:00|12704.3|12703.4|12705.1|12704.2|12705.3|12704.4|12703.3|12702.4|100
1706299800000|2024-01-26 20:10:00|12704.9|12704|12708.5|12707.6|12708.6|12707.7|12704.5|12703.6|89
1706300100000|2024-01-26 20:15:00|12708.4|12707.5|12708.3|12707.4|12708.7|12707.8|12706.9|12706|89
1706300400000|2024-01-26 20:20:00|12708.4|12707.5|12708.6|12707.7|12709.3|12708.4|12707.4|12706.5|164
1706300700000|2024-01-26 20:25:00|12708.7|12707.8|12707.3|12706.4|12710.4|12709.5|12707|12706.1|127
1706301000000|2024-01-26 20:30:00|12707.2|12706.3|12706.5|12705.6|12707.6|12706.7|12706.1|12705.2|127
1706301300000|2024-01-26 20:35:00|12706.4|12705.5|12704.6|12703.7|12707.4|12706.5|12704.5|12703.6|90
1706301600000|2024-01-26 20:40:00|12704.5|12703.6|12704.4|12703.5|12704.5|12703.6|12703|12702.1|95
1706301900000|2024-01-26 20:45:00|12704.2|12703.3|12703.5|12702.6|12704.5|12703.6|12702.8|12701.9|128
1706302200000|2024-01-26 20:50:00|12703.3|12702.4|12703.4|12702.5|12703.7|12702.8|12702.6|12701.7|91
1706302500000|2024-01-26 20:55:00|12703.5|12702.6|12702.4|12701.5|12703.7|12702.8|12700.7|12699.8|149
1706302800000|2024-01-26 21:00:00|12702.3|12701.4|12703|12701.5|12703.3|12701.8|12701.2|12699.7|126
1706303100000|2024-01-26 21:05:00|12702.9|12701.4|12703.5|12702.6|12704|12702.7|12702.8|12701.3|61
1706303400000|2024-01-26 21:10:00|12703.2|12702.3|12704.9|12703.4|12705.2|12703.9|12703.1|12702.2|83
1706303700000|2024-01-26 21:15:00|12704.8|12703.3|12702.8|12701.3|12704.9|12703.4|12702.4|12700.9|75
1706304000000|2024-01-26 21:20:00|12702.3|12701.4|12702.8|12701.3|12703.2|12701.8|12701.7|12700.8|71
1706304300000|2024-01-26 21:25:00|12702.9|12701.4|12702.8|12701.3|12704.3|12702.8|12701.9|12700.4|128
1706304600000|2024-01-26 21:30:00|12702.9|12701.4|12702|12700.5|12703.9|12702.4|12702|12700.5|86
1706304900000|2024-01-26 21:35:00|12702.1|12700.6|12701.7|12700.2|12702.2|12700.7|12700.8|12699.3|85
1706305200000|2024-01-26 21:40:00|12701.8|12700.3|12701.7|12700.2|12701.9|12700.4|12700.8|12699.3|122
1706305500000|2024-01-26 21:45:00|12701.8|12700.3|12701.2|12699.7|12702.8|12701.3|12701.1|12699.6|143
1706305800000|2024-01-26 21:50:00|12701.5|12700|12704.2|12702.7|12704.9|12703.4|12701.3|12699.8|224
1706306100000|2024-01-26 21:55:00|12704.6|12702.2|12707.7|12697.8|12711.2|12703.5|12704.1|12697.8|350
1706475600000|2024-01-28 21:00:00|12700.8|12694.3|12700.8|12694.3|12711.4|12694.3|12700.8|12690.1|7
1706475900000|2024-01-28 21:05:00|12703.5|12691.6|12700.8|12694.3|12703.5|12694.3|12700.8|12691.6|3
1706476200000|2024-01-28 21:10:00|12703.5|12691.8|12704.1|12692|12704.3|12694.3|12700.8|12691.2|4
1706476500000|2024-01-28 21:15:00|12702.3|12695.8|12702.3|12695.8|12711.2|12695.8|12702.3|12690.2|5
1706476800000|2024-01-28 21:20:00|12704.1|12692|12702.3|12695.8|12704.1|12695.8|12702.3|12692|2
1706477100000|2024-01-28 21:25:00|12711.2|12690.2|12711.2|12690.2|12711.2|12695.8|12702.3|12690.2|3
1706477400000|2024-01-28 21:30:00|12711.3|12690.3|12711.3|12690.3|12711.3|12690.3|12711.3|12690.3|1
1706477700000|2024-01-28 21:35:00|12702.3|12695.8|12710|12689|12710|12695.8|12702.3|12688.8|4
1706478000000|2024-01-28 21:40:00|12710.1|12689.1|12704.1|12691|12710.2|12695.8|12702.3|12689.1|10
1706478300000|2024-01-28 21:45:00|12704.5|12688.8|12699.8|12698.3|12708|12698.3|12699.8|12688.8|5
1706478600000|2024-01-28 21:50:00|12705.5|12694.5|12705.3|12694.3|12705.5|12698.3|12698.2|12693.8|10
1706478900000|2024-01-28 21:55:00|12705.7|12693.8|12701.2|12695.3|12705.7|12697.8|12700.2|12693.8|12
1706479200000|2024-01-28 22:00:00|12701.5|12695.6|12701.6|12695.2|12703.4|12695.9|12701.3|12691.4|11
1706479500000|2024-01-28 22:05:00|12701.7|12695.3|12700.6|12694.6|12701.7|12695.8|12699.6|12694|25
1706479800000|2024-01-28 22:10:00|12700.7|12694.7|12701.9|12696.6|12702.1|12696.6|12700.5|12694.7|33
1706480100000|2024-01-28 22:15:00|12701.3|12696.4|12708.7|12696.8|12713.2|12701.3|12701.1|12695.7|91
1706480400000|2024-01-28 22:20:00|12708.8|12696.9|12709|12697.1|12709.4|12697.5|12708.2|12696.3|21
1706480700000|2024-01-28 22:25:00|12709.1|12697.2|12709.1|12697.2|12709.1|12697.2|12709|12697.1|5
1706481000000|2024-01-28 22:30:00|12709.2|12697.3|12708.3|12696.4|12709.2|12697.3|12707.6|12695.7|29
1706481300000|2024-01-28 22:35:00|12707.6|12695.7|12706.8|12695.5|12708.3|12696.4|12706.3|12695.2|34
1706481600000|2024-01-28 22:40:00|12706.7|12695.6|12706.6|12695.7|12706.7|12695.8|12706|12695.6|15
1706481900000|2024-01-28 22:45:00|12706|12695.8|12706.9|12695.8|12706.9|12696.2|12706|12695.6|29
1706482200000|2024-01-28 22:50:00|12707|12696|12705.8|12696.5|12708.2|12696.6|12705.8|12695.3|46
1706482500000|2024-01-28 22:55:00|12706.4|12696.6|12707.4|12696.6|12707.9|12697.3|12705.5|12695.9|48
1706482800000|2024-01-28 23:00:00|12707.7|12696.9|12695.9|12691.1|12707.8|12697|12695.6|12690.7|335
1706483100000|2024-01-28 23:05:00|12695.5|12691.6|12693.5|12690.4|12696.9|12692.7|12693.1|12690|169
1706483400000|2024-01-28 23:10:00|12693.4|12690.3|12692.8|12690|12694.9|12691.4|12692.2|12689.3|190
1706483700000|2024-01-28 23:15:00|12692.7|12689.9|12694.8|12692.6|12695.1|12693.1|12691.9|12689.9|229
1706484000000|2024-01-28 23:20:00|12694.5|12693|12694.3|12692.8|12697.3|12693.4|12693.4|12690.2|281
1706484300000|2024-01-28 23:25:00|12694.7|12692.5|12697|12695.5|12697.3|12695.8|12694.3|12692.5|228
1706484600000|2024-01-28 23:30:00|12696.8|12695.3|12693|12691.5|12698.8|12697.3|12692.8|12691.3|193
1706484900000|2024-01-28 23:35:00|12692.9|12691.4|12697.1|12695.6|12697.4|12695.9|12692.4|12690.9|162
1706485200000|2024-01-28 23:40:00|12697|12695.5|12696.4|12694.9|12697.4|12695.9|12695.9|12694.5|111
1706485500000|2024-01-28 23:45:00|12696.3|12694.8|12696.4|12694.9|12696.7|12695.2|12696|12694.7|82
1706485800000|2024-01-28 23:50:00|12696.3|12694.8|12697.3|12695.8|12697.4|12695.9|12696.1|12694.8|112
1706486100000|2024-01-28 23:55:00|12697.2|12695.7|12697.3|12695.8|12698.1|12696.6|12696.4|12694.9|106
1706486400000|2024-01-29 00:00:00|12697.4|12695.9|12696.6|12695.1|12698.8|12697.3|12696.6|12695.1|137
1706486700000|2024-01-29 00:05:00|12696.5|12695|12696.4|12694.9|12697.1|12695.7|12696.1|12694.6|88
1706487000000|2024-01-29 00:10:00|12696.3|12694.8|12696|12695.1|12697|12696|12695|12694.1|115
1706487300000|2024-01-29 00:15:00|12695.8|12694.9|12697.3|12695.8|12698.3|12696.8|12695.5|12694.6|181
1706487600000|2024-01-29 00:20:00|12697.4|12695.9|12696.9|12695.4|12698.3|12696.8|12696.8|12695.3|154
1706487900000|2024-01-29 00:25:00|12696.7|12695.2|12696.2|12694.7|12697|12695.5|12695.3|12693.8|130
1706488200000|2024-01-29 00:30:00|12696.1|12694.6|12695|12693.5|12696.4|12694.9|12694.1|12692.6|185
1706488500000|2024-01-29 00:35:00|12694.9|12693.4|12695|12693.5|12695.3|12693.8|12693.5|12692|191
1706488800000|2024-01-29 00:40:00|12694.9|12693.4|12695.1|12693.6|12696.3|12694.8|12694.5|12693|163
1706489100000|2024-01-29 00:45:00|12695|12693.5|12696.2|12695.3|12697.1|12696|12694.8|12693.3|154
1706489400000|2024-01-29 00:50:00|12696.1|12695.2|12692.7|12691.2|12697.4|12695.9|12692.6|12691.1|219
1706489700000|2024-01-29 00:55:00|12692.8|12691.3|12697.6|12696.1|12698|12696.7|12692.2|12690.7|166
1706490000000|2024-01-29 01:00:00|12697.8|12696.3|12699.9|12698.4|12701|12698.6|12697|12695.5|214
1706490300000|2024-01-29 01:05:00|12699.8|12698.3|12703.2|12701.7|12704.5|12703|12699.8|12698.3|236
1706490600000|2024-01-29 01:10:00|12703.3|12701.8|12705.7|12704.2|12706.3|12704.8|12703.3|12701.8|176
1706490900000|2024-01-29 01:15:00|12705.9|12704.4|12700.5|12699|12705.9|12704.4|12700.5|12699|218
1706491200000|2024-01-29 01:20:00|12700.7|12699.2|12701.7|12700.2|12702.4|12700.9|12700|12698.7|206
1706491500000|2024-01-29 01:25:00|12701.6|12700.1|12702.5|12701.6|12704.6|12703.1|12701.6|12700.1|182
1706491800000|2024-01-29 01:30:00|12702.8|12701.9|12705|12703.5|12706.7|12705.2|12702.8|12701.9|255
1706492100000|2024-01-29 01:35:00|12704.9|12703.4|12705|12703.5|12705.9|12704.4|12703.5|12702|212
1706492400000|2024-01-29 01:40:00|12704.9|12703.4|12704|12703.1|12705.8|12704.9|12703.9|12703|134
1706492700000|2024-01-29 01:45:00|12704.1|12703.2|12701.4|12699.9|12704.2|12703.3|12701.1|12699.6|167
1706493000000|2024-01-29 01:50:00|12701.3|12699.8|12700.4|12698.9|12702.3|12701.3|12700|12698.5|168
1706493300000|2024-01-29 01:55:00|12700.5|12699|12700.9|12700|12701.7|12700.8|12700.5|12699|104
1706493600000|2024-01-29 02:00:00|12700.8|12699.9|12698.5|12697.6|12701|12700.1|12697.9|12697|146
1706493900000|2024-01-29 02:05:00|12698.8|12697.9|12697.5|12696.6|12698.8|12697.9|12697.3|12696.4|84
1706494200000|2024-01-29 02:10:00|12697.4|12696.5|12698.6|12697.7|12698.7|12697.8|12696.5|12695.6|115
1706494500000|2024-01-29 02:15:00|12698.5|12697.6|12697|12696.1|12698.9|12698|12697|12696.1|90
1706494800000|2024-01-29 02:20:00|12696.8|12695.9|12698.1|12697.2|12698.1|12697.2|12695.5|12694.6|82
1706495100000|2024-01-29 02:25:00|12698|12697.1|12698.8|12697.9|12699.6|12698.7|12697.7|12696.8|79
1706495400000|2024-01-29 02:30:00|12698.7|12697.8|12698.7|12697.8|12699.6|12698.7|12698.2|12697.3|86
1706495700000|2024-01-29 02:35:00|12698.6|12697.7|12699.7|12698.8|12700.3|12699.1|12698.6|12697.5|76
1706496000000|2024-01-29 02:40:00|12699.6|12698.7|12699.6|12698.7|12701|12700.1|12698.6|12697.7|75
1706496300000|2024-01-29 02:45:00|12699.7|12698.8|12698.7|12697.8|12699.7|12698.8|12698.6|12697.7|80
1706496600000|2024-01-29 02:50:00|12698.5|12697.6|12697.8|12696.9|12698.8|12697.9|12697.8|12696.9|66
1706496900000|2024-01-29 02:55:00|12697.7|12696.8|12700.1|12699.2|12700.4|12699.5|12697.6|12696.4|128
1706497200000|2024-01-29 03:00:00|12700.5|12699.6|12702.8|12701.9|12703.2|12702.3|12700.5|12699.6|102
1706497500000|2024-01-29 03:05:00|12702.7|12701.8|12702.6|12701.7|12703.4|12702.5|12701.7|12700.8|95
1706497800000|2024-01-29 03:10:00|12702.7|12701.8|12703.6|12702.7|12703.8|12702.9|12702.7|12701.8|75
1706498100000|2024-01-29 03:15:00|12703.5|12702.6|12701|12699.5|12704.3|12703.4|12701|12699.5|130
1706498400000|2024-01-29 03:20:00|12701.1|12699.6|12700.1|12699.2|12701.1|12699.6|12697.3|12696.3|117
1706498700000|2024-01-29 03:25:00|12700.3|12699.4|12699.1|12698.2|12700.4|12699.5|12698.5|12697.6|88
1706499000000|2024-01-29 03:30:00|12699.4|12698.5|12699.7|12698.8|12699.8|12698.9|12699|12698.1|76
1706499300000|2024-01-29 03:35:00|12699.6|12698.7|12699.5|12698.6|12700.3|12699.4|12698.8|12697.9|94
1706499600000|2024-01-29 03:40:00|12699.6|12698.7|12700.6|12699.7|12700.7|12699.8|12699.4|12698.5|75
1706499900000|2024-01-29 03:45:00|12700.5|12699.6|12700.7|12699.8|12701.4|12700.5|12700.1|12699.2|74
1706500200000|2024-01-29 03:50:00|12700.8|12699.9|12701.7|12700.8|12701.7|12700.8|12700|12699.1|66
1706500500000|2024-01-29 03:55:00|12701.8|12700.9|12703.1|12702.2|12703.7|12702.8|12701.8|12700.9|94
1706500800000|2024-01-29 04:00:00|12703.2|12702.3|12705.8|12704.9|12706.2|12705.3|12703.2|12702.3|61
1706501100000|2024-01-29 04:05:00|12705.3|12704.4|12706.3|12705.4|12706.5|12705.6|12704.8|12703.9|94
1706501400000|2024-01-29 04:10:00|12706.2|12705.3|12705.2|12704.3|12706.8|12705.9|12704.8|12703.9|98
1706501700000|2024-01-29 04:15:00|12705.1|12704.2|12703.7|12702.8|12705.1|12704.2|12703.6|12702.7|65
1706502000000|2024-01-29 04:20:00|12703.6|12702.7|12705.3|12704.4|12705.3|12704.4|12703.4|12702.5|74
1706502300000|2024-01-29 04:25:00|12705.2|12704.3|12705.6|12704.7|12705.7|12704.8|12704.6|12703.7|62
1706502600000|2024-01-29 04:30:00|12705.9|12704.4|12704.9|12704|12705.9|12704.7|12704.5|12703.6|45
1706502900000|2024-01-29 04:35:00|12704.8|12703.9|12706.8|12705.9|12707.2|12706.1|12704.5|12703.6|70
1706503200000|2024-01-29 04:40:00|12706.7|12705.8|12707.8|12706.9|12708.3|12707.4|12706.5|12705.6|85
1706503500000|2024-01-29 04:45:00|12708|12707.1|12707.5|12706.6|12708.4|12707.5|12707.3|12706.4|71
1706503800000|2024-01-29 04:50:00|12707.6|12706.7|12706.2|12705.3|12707.6|12706.7|12705.1|12704.2|75
1706504100000|2024-01-29 04:55:00|12706.1|12705.2|12707|12706.1|12707.2|12706.3|12705.3|12704.4|94
1706504400000|2024-01-29 05:00:00|12706.9|12706|12707.8|12706.9|12708|12707.1|12706.4|12705.5|122
1706504700000|2024-01-29 05:05:00|12707.7|12706.8|12703.7|12702.8|12707.9|12707|12703.7|12702.8|104
1706505000000|2024-01-29 05:10:00|12703.8|12702.9|12704.9|12704|12705.2|12704.3|12703|12702.1|70
1706505300000|2024-01-29 05:15:00|12705|12704.1|12704.4|12703.5|12705.9|12705|12704.2|12703.3|62
1706505600000|2024-01-29 05:20:00|12704.3|12703.4|12702.4|12701.5|12704.7|12703.8|12702.4|12701.5|68
1706505900000|2024-01-29 05:25:00|12702.3|12701.4|12702.5|12701.6|12703.4|12702.5|12701.5|12700.6|81
1706506200000|2024-01-29 05:30:00|12702.4|12701.5|12701.7|12700.8|12702.9|12702|12701.2|12700.3|110
1706506500000|2024-01-29 05:35:00|12701.8|12700.9|12703.4|12702.5|12703.4|12702.5|12701.2|12700.3|111
1706506800000|2024-01-29 05:40:00|12703.5|12702.6|12703.4|12702.5|12704.5|12703.6|12702.7|12701.5|96
1706507100000|2024-01-29 05:45:00|12703.3|12702.4|12701.8|12700.3|12703.8|12702.9|12701.4|12699.9|94
1706507400000|2024-01-29 05:50:00|12701.7|12700.2|12702.4|12700.9|12702.9|12701.6|12701.7|12700.2|123
1706507700000|2024-01-29 05:55:00|12702.5|12701|12702.8|12701.3|12703.3|12701.8|12702.4|12700.9|105
1706508000000|2024-01-29 06:00:00|12702.7|12701.2|12702.6|12701.1|12704.1|12702.6|12701.9|12700.4|117
1706508300000|2024-01-29 06:05:00|12702.3|12701.4|12703.9|12702.4|12704.3|12703.1|12702.2|12701.2|96
1706508600000|2024-01-29 06:10:00|12703.8|12702.3|12705.8|12704.9|12706.1|12705.2|12703.5|12702.3|79
1706508900000|2024-01-29 06:15:00|12705.9|12705|12707.5|12706.6|12708|12707.1|12705.6|12704.7|94
1706509200000|2024-01-29 06:20:00|12707.7|12706.8|12708.7|12707.8|12708.8|12707.9|12707.5|12706.6|99
1706509500000|2024-01-29 06:25:00|12708.8|12707.9|12707.6|12706.7|12708.8|12707.9|12706.5|12705.6|133
1706509800000|2024-01-29 06:30:00|12707.5|12706.6|12706.7|12705.8|12708.6|12707.7|12705.6|12704.7|126
1706510100000|2024-01-29 06:35:00|12706.6|12705.7|12706.2|12705.3|12706.9|12706|12704.6|12703.7|113
1706510400000|2024-01-29 06:40:00|12706.1|12705.2|12708.6|12707.7|12709.5|12708.6|12705.7|12704.8|92
1706510700000|2024-01-29 06:45:00|12708.7|12707.8|12708.9|12708|12710.1|12709.2|12707.7|12706.8|112
1706511000000|2024-01-29 06:50:00|12708.8|12707.9|12708.3|12707.4|12708.8|12707.9|12707.2|12706.3|94
1706511300000|2024-01-29 06:55:00|12708.1|12707.2|12708.5|12707.6|12709.9|12709|12707.7|12706.8|119
1706511600000|2024-01-29 07:00:00|12708.6|12707.7|12711.8|12710.9|12712.4|12711.5|12707.5|12706.6|311
1706511900000|2024-01-29 07:05:00|12711.9|12711|12711.5|12710.6|12712.8|12711.9|12710.4|12709.5|230
1706512200000|2024-01-29 07:10:00|12711.6|12710.7|12711.9|12711|12712.9|12712|12707.5|12706.6|236
1706512500000|2024-01-29 07:15:00|12712.3|12711.4|12714.9|12714|12715.3|12714.4|12712|12711.1|171
1706512800000|2024-01-29 07:20:00|12715|12714.1|12715.7|12714.8|12716.9|12716|12712.4|12711.5|174
1706513100000|2024-01-29 07:25:00|12715.8|12714.9|12716.5|12715.6|12716.5|12715.6|12711.9|12711|172
1706513400000|2024-01-29 07:30:00|12716.6|12715.7|12719.3|12718.4|12719.3|12718.4|12716.5|12715.1|374
1706513700000|2024-01-29 07:35:00|12719.2|12718.3|12718.2|12717.3|12719.2|12718.3|12716.2|12715.3|219
1706514000000|2024-01-29 07:40:00|12718.3|12717.4|12716.6|12715.1|12719|12718.1|12715.4|12714.3|254
1706514300000|2024-01-29 07:45:00|12716.2|12714.7|12714.9|12714|12718.5|12717.6|12714.9|12714|221
1706514600000|2024-01-29 07:50:00|12715|12714.1|12711.7|12710.8|12715.1|12714.2|12711.2|12710.3|233
1706514900000|2024-01-29 07:55:00|12711.4|12710.5|12711.2|12710.3|12711.8|12710.9|12710.2|12708.9|303
1706515200000|2024-01-29 08:00:00|12710.9|12710|12711.3|12710.4|12712.3|12711.4|12707.7|12706.8|420
1706515500000|2024-01-29 08:05:00|12711.5|12710.6|12711.3|12710.4|12713.8|12712.9|12709.8|12708.9|309
1706515800000|2024-01-29 08:10:00|12711.2|12710.3|12711.3|12710.4|12712.7|12711.8|12710.3|12709.4|278
1706516100000|2024-01-29 08:15:00|12711.5|12710.6|12707.6|12706.7|12711.6|12710.7|12706.1|12705.2|297
1706516400000|2024-01-29 08:20:00|12707.5|12706.6|12708.2|12707.3|12709.6|12708.7|12707.3|12706.4|224
1706516700000|2024-01-29 08:25:00|12708.3|12707.4|12711.2|12710.3|12713.1|12712.2|12707.9|12707|274
1706517000000|2024-01-29 08:30:00|12711.3|12710.4|12714.3|12713.4|12714.4|12713.5|12710.3|12709.4|241
1706517300000|2024-01-29 08:35:00|12714.1|12713.2|12710.2|12709.3|12715|12714.1|12709.1|12708.2|296
1706517600000|2024-01-29 08:40:00|12710|12709.1|12705.3|12704.4|12710|12709.1|12703|12702.1|211
1706517900000|2024-01-29 08:45:00|12705.1|12704.2|12705.3|12704.4|12707.5|12706.6|12701.9|12701|230
1706518200000|2024-01-29 08:50:00|12705.1|12704.2|12707|12706.1|12707.7|12706.8|12704.2|12703.3|234
1706518500000|2024-01-29 08:55:00|12706.8|12705.9|12702.6|12701.7|12707.1|12706.2|12702.5|12701.6|252
1706518800000|2024-01-29 09:00:00|12702.7|12701.8|12701.9|12701|12705.6|12704.7|12701.6|12700.7|377
1706519100000|2024-01-29 09:05:00|12702|12701.1|12705.8|12704.9|12706.4|12705.5|12700.1|12699.2|327
1706519400000|2024-01-29 09:10:00|12705.7|12704.8|12705.2|12704.3|12705.9|12705|12702.8|12701.9|238
1706519700000|2024-01-29 09:15:00|12705.1|12704.2|12703.5|12702.6|12706.6|12705.7|12699.2|12698.3|285
1706520000000|2024-01-29 09:20:00|12703.7|12702.8|12703.5|12702.6|12706.4|12705.5|12703.2|12702.3|223
1706520300000|2024-01-29 09:25:00|12703.7|12702.8|12705|12704.1|12705.3|12704.4|12701|12700.1|196
1706520600000|2024-01-29 09:30:00|12704.8|12703.9|12706.9|12706|12709.9|12709|12704.4|12703.5|267
1706520900000|2024-01-29 09:35:00|12707.2|12706.3|12704.2|12703.3|12707.9|12707|12703.4|12702.5|198
1706521200000|2024-01-29 09:40:00|12704.1|12703.2|12708.5|12707.6|12708.6|12707.7|12703.1|12702.2|174
1706521500000|2024-01-29 09:45:00|12708|12707.1|12708.7|12707.8|12711.3|12710.4|12707.1|12706.2|191
1706521800000|2024-01-29 09:50:00|12708.6|12707.7|12705.7|12704.8|12709.1|12708.2|12705.4|12704.5|170
1706522100000|2024-01-29 09:55:00|12705.9|12705|12704.1|12703.2|12706.8|12705.9|12703.3|12702.4|137
1706522400000|2024-01-29 10:00:00|12704.2|12703.3|12703.5|12702.6|12704.3|12703.4|12701.6|12700.7|160
1706522700000|2024-01-29 10:05:00|12703.4|12702.5|12703.4|12702.5|12705.5|12704.6|12703.2|12702.3|185
1706523000000|2024-01-29 10:10:00|12703.5|12702.6|12703.7|12702.2|12705.3|12704.4|12702.6|12701.4|231
1706523300000|2024-01-29 10:15:00|12703.8|12702.3|12702.6|12701.7|12705.4|12703.9|12701.3|12700|245
1706523600000|2024-01-29 10:20:00|12702.1|12701.2|12699.6|12698.7|12702.8|12701.9|12698.2|12697.3|203
1706523900000|2024-01-29 10:25:00|12699.5|12698.6|12698.5|12697.6|12701.5|12700.6|12697.5|12696.6|148
1706524200000|2024-01-29 10:30:00|12698.4|12697.5|12696.6|12695.7|12700.9|12700|12696.2|12695.3|216
1706524500000|2024-01-29 10:35:00|12696.7|12695.8|12700.3|12699.4|12700.5|12699.6|12696.6|12695.7|229
1706524800000|2024-01-29 10:40:00|12700.2|12699.3|12697.2|12696.3|12701.6|12700.7|12697.2|12696.3|217
1706525100000|2024-01-29 10:45:00|12697.1|12696.2|12699.9|12699|12701|12699.6|12696.3|12695.1|245
1706525400000|2024-01-29 10:50:00|12699.7|12698.8|12700.3|12699.4|12702.9|12701.4|12698.3|12697.4|191
1706525700000|2024-01-29 10:55:00|12700.4|12699.5|12705.4|12704.5|12706.4|12705.5|12697.9|12697|233
1706526000000|2024-01-29 11:00:00|12705.3|12704.4|12709.6|12708.7|12709.7|12708.8|12705.3|12704.4|162
1706526300000|2024-01-29 11:05:00|12709.7|12708.8|12711.7|12710.8|12713.4|12712.2|12709.3|12708.4|261
1706526600000|2024-01-29 11:10:00|12711.6|12710.7|12707.2|12706.3|12713.1|12712.2|12706.6|12705.7|239
1706526900000|2024-01-29 11:15:00|12707|12706.1|12704.4|12703.5|12707.2|12706.3|12702.6|12701.7|204
1706527200000|2024-01-29 11:20:00|12704.3|12703.4|12702.1|12700.6|12704.3|12703.4|12702.1|12700.6|147
1706527500000|2024-01-29 11:25:00|12702.3|12700.8|12702|12701.1|12703.7|12702.8|12701.1|12700.2|145
1706527800000|2024-01-29 11:30:00|12701.6|12700.7|12701.3|12700.4|12703.3|12702.4|12700.4|12699.5|179
1706528100000|2024-01-29 11:35:00|12701.9|12701|12701.6|12700.7|12703.3|12702.4|12699.3|12698.4|156
1706528400000|2024-01-29 11:40:00|12701.7|12700.8|12700.3|12699.4|12703.8|12702.9|12700.1|12699.2|182
1706528700000|2024-01-29 11:45:00|12700.5|12699.6|12697.5|12696.6|12701|12700.1|12696.9|12696|169
1706529000000|2024-01-29 11:50:00|12697.3|12696.4|12695.2|12694.3|12697.4|12696.5|12692.5|12691.6|204
1706529300000|2024-01-29 11:55:00|12695.3|12694.4|12695.5|12694.6|12696.5|12695.6|12693.6|12692.7|142
1706529600000|2024-01-29 12:00:00|12695.4|12694.5|12698.3|12696.8|12700.1|12698.6|12694.6|12693.1|205
1706529900000|2024-01-29 12:05:00|12698.4|12696.9|12703.4|12702.5|12703.9|12702.6|12698.3|12696.8|151
1706530200000|2024-01-29 12:10:00|12703.3|12702.4|12701.6|12700.7|12703.9|12702.5|12701.4|12700.2|132
1706530500000|2024-01-29 12:15:00|12701.9|12701|12702.9|12701.4|12703.4|12701.9|12699.6|12698.4|170
1706530800000|2024-01-29 12:20:00|12703|12701.5|12705.9|12704.4|12706.2|12704.7|12701.3|12699.8|184
1706531100000|2024-01-29 12:25:00|12706.1|12704.6|12707.8|12706.9|12709.9|12708.8|12706|12704.5|227
1706531400000|2024-01-29 12:30:00|12707.9|12707|12710.4|12709.5|12710.4|12709.5|12707.3|12706.4|216
1706531700000|2024-01-29 12:35:00|12710.5|12709.6|12711.4|12710.5|12713.3|12712.4|12709.4|12708.5|212
1706532000000|2024-01-29 12:40:00|12711.2|12710.3|12708.6|12707.7|12711.4|12710.5|12708.5|12707.6|161
1706532300000|2024-01-29 12:45:00|12708.7|12707.8|12705.6|12704.7|12711.4|12710.5|12705.6|12704.7|215
1706532600000|2024-01-29 12:50:00|12705.7|12704.8|12699.3|12698.4|12705.7|12704.8|12698.8|12697.9|252
1706532900000|2024-01-29 12:55:00|12699.5|12698.6|12698.5|12697.6|12699.7|12698.8|12696.4|12695.5|170
1706533200000|2024-01-29 13:00:00|12698.6|12697.7|12696.2|12695.3|12698.6|12697.7|12695|12693.5|326
1706533500000|2024-01-29 13:05:00|12696|12695.1|12696.4|12695.5|12697|12696.1|12694.7|12693.8|188
1706533800000|2024-01-29 13:10:00|12696.6|12695.7|12694.6|12693.7|12697.7|12696.8|12694|12693.1|214
1706534100000|2024-01-29 13:15:00|12694.5|12693.6|12688.8|12687.9|12694.9|12694|12688.6|12687.7|195
1706534400000|2024-01-29 13:20:00|12688.7|12687.8|12688.6|12687.7|12688.8|12687.9|12683.7|12682.8|297
1706534700000|2024-01-29 13:25:00|12688.4|12687.5|12692.6|12691.1|12692.9|12691.4|12688.1|12687.2|313
1706535000000|2024-01-29 13:30:00|12692.7|12691.2|12688.3|12687.4|12693.4|12691.9|12687.8|12686.9|361
1706535300000|2024-01-29 13:35:00|12688.1|12687.2|12690.6|12689.1|12692.4|12691.5|12686.8|12685.9|362
1706535600000|2024-01-29 13:40:00|12690.8|12689.3|12691|12689.5|12691.6|12690.7|12688.3|12687.2|316
1706535900000|2024-01-29 13:45:00|12690.8|12689.3|12691.4|12690.5|12695.2|12693.9|12690.4|12688.9|326
1706536200000|2024-01-29 13:50:00|12691.6|12690.7|12693.6|12692.7|12694.1|12693.2|12690|12689.1|253
1706536500000|2024-01-29 13:55:00|12693.7|12692.8|12694|12693.1|12696.4|12695.5|12693.1|12691.6|377
1706536800000|2024-01-29 14:00:00|12694.1|12693.2|12692.1|12691.2|12696.4|12695.5|12689.8|12688.9|304
1706537100000|2024-01-29 14:05:00|12692.2|12691.3|12693.1|12692.2|12695.8|12694.9|12692.2|12691.2|214
1706537400000|2024-01-29 14:10:00|12693.2|12692.3|12684.5|12683.6|12693.7|12692.8|12683.8|12682.9|273
1706537700000|2024-01-29 14:15:00|12684.6|12683.7|12689.6|12688.7|12691.3|12690.4|12683.7|12682.6|289
1706538000000|2024-01-29 14:20:00|12689.5|12688.6|12689.6|12688.7|12690.4|12689.3|12686.6|12685.7|257
1706538300000|2024-01-29 14:25:00|12689.3|12688.4|12686.2|12684.7|12689.3|12688.4|12685.5|12684.6|203
1706538600000|2024-01-29 14:30:00|12685.8|12684.9|12680.7|12679.8|12685.9|12684.9|12680.2|12679.3|353
1706538900000|2024-01-29 14:35:00|12680.8|12679.9|12681.8|12680.9|12683.6|12682.7|12678.4|12677.5|400
1706539200000|2024-01-29 14:40:00|12681.9|12681|12679.6|12678.7|12682.9|12681.4|12679.4|12678.5|403
1706539500000|2024-01-29 14:45:00|12679.7|12678.8|12673.6|12672.1|12679.8|12678.9|12673.4|12672.1|355
1706539800000|2024-01-29 14:50:00|12673.3|12672.4|12677.5|12676.6|12677.6|12676.7|12672.3|12671.4|230
1706540100000|2024-01-29 14:55:00|12677.6|12676.7|12677|12676.1|12678.7|12677.8|12674.2|12673.2|299
1706540400000|2024-01-29 15:00:00|12676.9|12676|12675.8|12674.9|12677.2|12676.3|12674|12673.1|359
1706540700000|2024-01-29 15:05:00|12675.9|12675|12678.8|12677.9|12678.8|12677.9|12674.9|12674|209
1706541000000|2024-01-29 15:10:00|12678.9|12678|12676.4|12675.5|12679.5|12678.6|12675.8|12674.9|181
1706541300000|2024-01-29 15:15:00|12675.9|12675|12670|12669.1|12677.5|12676.6|12669.4|12668.5|252
1706541600000|2024-01-29 15:20:00|12670.1|12669.2|12663.7|12662.8|12670.6|12669.7|12663.4|12662.5|261
1706541900000|2024-01-29 15:25:00|12663.6|12662.7|12669|12667.5|12670.6|12669.7|12662.7|12661.8|317
1706542200000|2024-01-29 15:30:00|12669.1|12667.6|12675.6|12674.7|12675.6|12674.7|12668.7|12667.4|341
1706542500000|2024-01-29 15:35:00|12675.3|12674.4|12674.7|12673.8|12676.1|12675.2|12670.4|12669.5|319
1706542800000|2024-01-29 15:40:00|12674.9|12674|12679.7|12678.8|12679.9|12679|12674.8|12673.9|359
1706543100000|2024-01-29 15:45:00|12679.4|12678.5|12677.6|12676.7|12680.7|12679.8|12675.8|12674.3|321
1706543400000|2024-01-29 15:50:00|12677.5|12676.6|12678.4|12677.5|12679|12678.1|12674.2|12673.3|260
1706543700000|2024-01-29 15:55:00|12678.1|12677.2|12678.7|12677.2|12680.3|12679.4|12672.6|12671.7|579
1706544000000|2024-01-29 16:00:00|12678.3|12677.4|12682.8|12681.9|12683.1|12682|12677.9|12677|491
1706544300000|2024-01-29 16:05:00|12683.1|12682.2|12685.2|12684.3|12685.7|12684.8|12680.3|12679.4|319
1706544600000|2024-01-29 16:10:00|12685.3|12684.4|12685.3|12684.4|12685.7|12684.8|12683.5|12682.6|215
1706544900000|2024-01-29 16:15:00|12684.6|12683.7|12680.4|12679.5|12685.4|12684.5|12679.1|12677.9|221
1706545200000|2024-01-29 16:20:00|12680.3|12679.4|12676.5|12675.6|12680.4|12679.5|12674.3|12673.4|270
1706545500000|2024-01-29 16:25:00|12676.7|12675.8|12681.4|12680.5|12682.5|12681.6|12676.7|12675.8|226
1706545800000|2024-01-29 16:30:00|12681.9|12681|12677.5|12676.6|12681.9|12681|12674.1|12673|255
1706546100000|2024-01-29 16:35:00|12677.6|12676.7|12676.3|12675.4|12679.3|12678.4|12674.4|12673.5|241
1706546400000|2024-01-29 16:40:00|12676.4|12675.5|12678.2|12677.3|12678.6|12677.7|12675.2|12673.7|163
1706546700000|2024-01-29 16:45:00|12678.4|12677.5|12680.6|12679.7|12681|12679.9|12678|12677.1|208
1706547000000|2024-01-29 16:50:00|12680.7|12679.8|12682.5|12681.6|12683.1|12682.2|12679.8|12678.9|207
1706547300000|2024-01-29 16:55:00|12682.4|12681.5|12680.6|12679.7|12682.4|12681.5|12678.6|12677.7|209
1706547600000|2024-01-29 17:00:00|12680.9|12680|12680.1|12679.2|12682.7|12681.8|12679.6|12678.1|268
1706547900000|2024-01-29 17:05:00|12680.2|12679.3|12681.3|12680.4|12683.8|12682.9|12679.7|12678.8|223
1706548200000|2024-01-29 17:10:00|12681.4|12680.5|12683.3|12682.4|12684.2|12683.3|12681.3|12680.4|141
1706548500000|2024-01-29 17:15:00|12683.4|12682.5|12685.8|12684.9|12685.9|12685|12682.8|12681.9|172
1706548800000|2024-01-29 17:20:00|12685.9|12685|12688.6|12687.7|12688.6|12687.7|12685.5|12684.6|205
1706549100000|2024-01-29 17:25:00|12688.5|12687.6|12689.3|12688.4|12690.7|12689.8|12688|12687.1|145
1706549400000|2024-01-29 17:30:00|12689.5|12688.6|12689.3|12688.4|12690.7|12689.8|12689.2|12688.3|89
1706549700000|2024-01-29 17:35:00|12689.2|12688.3|12689.3|12688.4|12689.6|12688.7|12687.8|12686.9|107
1706550000000|2024-01-29 17:40:00|12689.4|12688.5|12686.4|12685.5|12689.5|12688.6|12686|12685.1|121
1706550300000|2024-01-29 17:45:00|12686.5|12685.6|12684.6|12683.7|12687.2|12686.3|12684.6|12683.7|149
1706550600000|2024-01-29 17:50:00|12684.7|12683.8|12683.9|12683|12685.7|12684.8|12683.4|12682.3|138
1706550900000|2024-01-29 17:55:00|12683.6|12682.7|12683.8|12682.9|12684.4|12683.5|12682.3|12681.4|182
1706551200000|2024-01-29 18:00:00|12684.1|12683.2|12680.4|12679.5|12684.4|12683.5|12679.6|12678.7|175
1706551500000|2024-01-29 18:05:00|12680.5|12679.6|12680.5|12679.6|12682.3|12681.4|12679.8|12678.9|135
1706551800000|2024-01-29 18:10:00|12680.7|12679.8|12678.5|12677.6|12680.9|12680|12677.5|12676.4|148
1706552100000|2024-01-29 18:15:00|12678.2|12677.3|12679.3|12678.4|12680.3|12679.4|12677.3|12676.4|137
1706552400000|2024-01-29 18:20:00|12679.2|12678.3|12679.3|12678.4|12679.6|12678.7|12678.3|12677.4|101
1706552700000|2024-01-29 18:25:00|12679.4|12678.5|12681.6|12680.7|12681.7|12680.8|12679.2|12678.3|83
1706553000000|2024-01-29 18:30:00|12681.7|12680.8|12681.4|12680.5|12682.7|12681.8|12681.1|12680.2|91
1706553300000|2024-01-29 18:35:00|12681.5|12680.6|12680.6|12679.7|12682|12680.8|12680.3|12679.3|120
1706553600000|2024-01-29 18:40:00|12681.2|12680.3|12681.8|12680.3|12682.7|12681.8|12681.2|12680|71
1706553900000|2024-01-29 18:45:00|12681.9|12680.4|12681.7|12680.8|12682.7|12681.5|12681.3|12680.2|123
1706554200000|2024-01-29 18:50:00|12681.4|12680.5|12680.3|12679.4|12682.4|12681.4|12680.1|12679.2|100
1706554500000|2024-01-29 18:55:00|12680.2|12679.3|12683.6|12682.7|12684.2|12683.3|12680.2|12679.3|105
1706554800000|2024-01-29 19:00:00|12683.7|12682.8|12684.3|12683.4|12685.8|12684.9|12682.2|12681.3|114
1706555100000|2024-01-29 19:05:00|12684.5|12683.6|12686.1|12685.2|12686.1|12685.2|12684.5|12683.6|95
1706555400000|2024-01-29 19:10:00|12686.2|12685.3|12688.1|12687.2|12691.5|12690.6|12686.2|12684.7|170
1706555700000|2024-01-29 19:15:00|12688.2|12687.3|12688.2|12687.3|12689.4|12688.5|12687.3|12686.4|144
1706556000000|2024-01-29 19:20:00|12688.7|12687.8|12687.2|12686.3|12688.7|12687.8|12686.2|12685|81
1706556300000|2024-01-29 19:25:00|12687.8|12686.2|12687.2|12686.3|12687.8|12686.8|12686.2|12685.3|77
1706556600000|2024-01-29 19:30:00|12687.1|12686.2|12688.1|12687.2|12688.6|12687.7|12687|12686.1|102
1706556900000|2024-01-29 19:35:00|12688.2|12687.3|12690.6|12689.7|12691|12690.1|12688.2|12687.3|55
1706557200000|2024-01-29 19:40:00|12690.7|12689.8|12690.5|12689|12692.9|12691.4|12690.2|12688.9|144
1706557500000|2024-01-29 19:45:00|12691|12689.5|12689.6|12688.7|12691|12690|12689.4|12688.4|112
1706557800000|2024-01-29 19:50:00|12689.5|12688.6|12691.7|12690.8|12691.9|12691|12689.4|12688.5|92
1706558100000|2024-01-29 19:55:00|12691.9|12691|12692.5|12691.6|12693.6|12692.7|12691.5|12690.4|123
1706558400000|2024-01-29 20:00:00|12692.7|12691.8|12704.5|12703|12708.4|12707.5|12692.7|12691.8|642
1706558700000|2024-01-29 20:05:00|12704.6|12703.1|12705.4|12703.9|12706|12704.5|12702.3|12700.8|320
1706559000000|2024-01-29 20:10:00|12705.5|12704|12707.4|12705.9|12708.9|12708|12704.6|12703.1|191
1706559300000|2024-01-29 20:15:00|12707.5|12706|12712.3|12710.8|12715.4|12714.5|12707.4|12705.9|391
1706559600000|2024-01-29 20:20:00|12712.2|12710.7|12716|12715.1|12716.9|12715.7|12710.7|12709.3|469
1706559900000|2024-01-29 20:25:00|12715.9|12715|12713.7|12712.2|12718|12717.1|12713|12712.1|358
1706560200000|2024-01-29 20:30:00|12713.4|12712.5|12710.4|12709.5|12715.9|12715|12710.4|12709.5|300
1706560500000|2024-01-29 20:35:00|12710.5|12709.6|12710|12709.1|12710.9|12710|12707.9|12707|179
1706560800000|2024-01-29 20:40:00|12709.6|12708.7|12710.4|12709.5|12712.3|12711.4|12708.5|12707.6|230
1706561100000|2024-01-29 20:45:00|12710.3|12709.4|12710.7|12709.8|12711.8|12710.9|12708.2|12707.3|175
1706561400000|2024-01-29 20:50:00|12710.5|12709.6|12709.3|12708.4|12712.9|12712|12708.5|12707.6|173
1706561700000|2024-01-29 20:55:00|12709.4|12708.5|12711.2|12710.3|12712.5|12711.6|12708.8|12707.9|206
1706562000000|2024-01-29 21:00:00|12711.1|12710.2|12707.2|12705.7|12711.1|12710.2|12706.5|12705.1|202
1706562300000|2024-01-29 21:05:00|12707.3|12705.8|12709|12707.5|12709.8|12708.3|12706.6|12705.3|135
1706562600000|2024-01-29 21:10:00|12709.1|12707.6|12710.2|12709.3|12711.2|12709.8|12708.7|12707.2|135
1706562900000|2024-01-29 21:15:00|12710.1|12709.2|12709.6|12708.7|12710.6|12709.7|12708.8|12707.9|84
1706563200000|2024-01-29 21:20:00|12709.8|12708.9|12710.1|12709.2|12710.2|12709.3|12709.8|12708.9|35
1706563500000|2024-01-29 21:25:00|12710|12709.1|12710|12709.1|12710.6|12709.7|12709.9|12709|23
1706563800000|2024-01-29 21:30:00|12709.8|12708.9|12709.3|12708.4|12710|12709.1|12709.1|12707.9|48
1706564100000|2024-01-29 21:35:00|12709.7|12708.8|12709.9|12708.4|12710.2|12709.3|12708|12707.1|44
1706564400000|2024-01-29 21:40:00|12709.8|12708.3|12709.2|12707.7|12710.7|12709.6|12708.5|12707|59
1706564700000|2024-01-29 21:45:00|12709.4|12707.9|12710.2|12708.7|12711|12709.5|12709.3|12707.8|48
1706565000000|2024-01-29 21:50:00|12710.4|12708.9|12711.5|12710|12711.7|12710.2|12710|12708.8|53
1706565300000|2024-01-29 21:55:00|12712|12709.6|12712.1|12706.2|12712.3|12709.6|12710.6|12706|141
1706565600000|2024-01-29 22:00:00|12713.6|12704.7|12714|12702.1|12714.1|12704.7|12712.7|12702|8
1706565900000|2024-01-29 22:05:00|12713.5|12701.6|12714.6|12702.7|12714.8|12702.9|12713.1|12701.2|9
1706566200000|2024-01-29 22:10:00|12714.9|12703|12715.2|12703.3|12715.4|12703.5|12714.9|12703|21
1706566500000|2024-01-29 22:15:00|12715.1|12703.2|12715.4|12703.5|12715.4|12703.5|12715|12703.1|8
1706566800000|2024-01-29 22:20:00|12715.3|12703.4|12715.4|12703.5|12715.4|12703.5|12714.8|12702.9|8
1706567100000|2024-01-29 22:25:00|12715.3|12703.4|12715.3|12703.4|12715.5|12703.6|12715.2|12703.3|14
1706567400000|2024-01-29 22:30:00|12715.4|12703.5|12714.1|12702.2|12715.6|12703.7|12714|12702.1|45
1706567700000|2024-01-29 22:35:00|12714|12702.1|12714.5|12702.6|12717.4|12705.5|12711.4|12699.5|98
1706568000000|2024-01-29 22:40:00|12714.4|12702.5|12710.3|12698.4|12714.8|12702.9|12710.2|12698.3|71
1706568300000|2024-01-29 22:45:00|12710.8|12698.9|12714.6|12702.7|12714.6|12702.7|12710.3|12698.4|94
1706568600000|2024-01-29 22:50:00|12714.5|12702.6|12714.7|12702.8|12714.9|12703|12714.5|12702.6|49
1706568900000|2024-01-29 22:55:00|12714.6|12702.7|12714|12704.4|12715.5|12704.6|12712.1|12700.2|96
1706569200000|2024-01-29 23:00:00|12713.7|12705|12713.2|12709.7|12715|12710.3|12712.6|12703.8|135
1706569500000|2024-01-29 23:05:00|12712.7|12710.1|12713.4|12711.9|12716.6|12712.2|12712.1|12707.4|41
1706569800000|2024-01-29 23:10:00|12713.1|12712.2|12711.2|12709.7|12713.4|12712.2|12711.1|12709.6|35
1706570100000|2024-01-29 23:15:00|12711|12709.5|12711.5|12710|12712.6|12711.3|12711|12709.5|47
1706570400000|2024-01-29 23:20:00|12711.2|12710.3|12711|12710.1|12711.9|12710.4|12710.8|12709.5|56
1706570700000|2024-01-29 23:25:00|12710.9|12710|12712.7|12711.2|12712.8|12711.3|12710.9|12709.9|58
1706571000000|2024-01-29 23:30:00|12712.6|12711.1|12712.6|12711.1|12712.9|12711.6|12712.1|12710.6|51
1706571300000|2024-01-29 23:35:00|12712.9|12711.4|12712.6|12711.1|12712.9|12711.5|12712.3|12711|42
1706571600000|2024-01-29 23:40:00|12712.4|12711.5|12711.5|12710|12712.6|12711.5|12710|12708.8|39
1706571900000|2024-01-29 23:45:00|12711.6|12710.1|12712.9|12711.4|12713.1|12711.6|12711.6|12710.1|52
1706572200000|2024-01-29 23:50:00|12713.2|12711.7|12712.6|12711.1|12713.8|12712.3|12712.6|12711.1|53
1706572500000|2024-01-29 23:55:00|12712.7|12711.2|12712.9|12711.4|12713.1|12711.6|12712.4|12710.9|41
1706572800000|2024-01-30 00:00:00|12713|12711.5|12714.7|12713.2|12715.7|12714.6|12713|12711.5|153
1706573100000|2024-01-30 00:05:00|12714.8|12713.3|12713.5|12712|12714.9|12713.4|12712.4|12710.9|91
1706573400000|2024-01-30 00:10:00|12713.9|12712.4|12713.9|12712.4|12714.1|12712.6|12713.3|12711.8|73
1706573700000|2024-01-30 00:15:00|12714|12712.5|12715.3|12713.8|12716.2|12714.7|12713.9|12712.4|95
1706574000000|2024-01-30 00:20:00|12715.4|12713.9|12717.6|12716.7|12718|12716.8|12714.8|12713.3|91
1706574300000|2024-01-30 00:25:00|12717.7|12716.8|12716.5|12715|12718.4|12717.5|12716.3|12714.8|103
1706574600000|2024-01-30 00:30:00|12716.6|12715.1|12716.2|12715.3|12716.6|12715.3|12714|12712.8|94
1706574900000|2024-01-30 00:35:00|12716.5|12715.6|12717.5|12716|12718.5|12717|12716.2|12714.9|111
1706575200000|2024-01-30 00:40:00|12717.3|12716.4|12719.1|12718.2|12719.2|12718.3|12716.2|12715.3|140
1706575500000|2024-01-30 00:45:00|12719.4|12718.5|12720.8|12719.3|12721.6|12720.7|12719.1|12718.2|132
1706575800000|2024-01-30 00:50:00|12720.5|12719|12719.3|12717.8|12720.9|12719.4|12719.1|12717.6|185
1706576100000|2024-01-30 00:55:00|12719|12717.5|12718.9|12717.4|12719.6|12718.3|12718|12716.7|111
1706576400000|2024-01-30 01:00:00|12718.7|12717.2|12713.2|12711.7|12718.7|12717.2|12713|12711.5|209
1706576700000|2024-01-30 01:05:00|12712.7|12711.2|12714.4|12713.5|12714.8|12713.9|12710.7|12709.8|162
1706577000000|2024-01-30 01:10:00|12714.6|12713.7|12712.8|12711.3|12714.9|12714|12712.8|12711.3|144
1706577300000|2024-01-30 01:15:00|12712.9|12711.4|12708.1|12707.2|12713.6|12712.1|12707.8|12706.9|135
1706577600000|2024-01-30 01:20:00|12708|12707.1|12709.2|12708.3|12710.3|12709.4|12707.2|12706.3|153
1706577900000|2024-01-30 01:25:00|12708.4|12707.5|12710.5|12709|12710.6|12709.1|12706.2|12705.3|192
1706578200000|2024-01-30 01:30:00|12710.3|12708.8|12709.8|12708.3|12710.5|12709|12708.5|12707|274
1706578500000|2024-01-30 01:35:00|12710.2|12708.7|12710.5|12709|12712.1|12710.6|12710|12708.7|192
1706578800000|2024-01-30 01:40:00|12710.4|12708.9|12708.4|12706.9|12710.4|12708.9|12707.9|12706.4|176
1706579100000|2024-01-30 01:45:00|12708.5|12707|12710.6|12709.1|12711.3|12709.8|12707.4|12705.9|199
1706579400000|2024-01-30 01:50:00|12710.7|12709.2|12712.4|12711.5|12713|12711.5|12710.6|12709.1|123
1706579700000|2024-01-30 01:55:00|12712.3|12711.4|12711.3|12710.4|12712.4|12711.5|12710.4|12709.5|79
1706580000000|2024-01-30 02:00:00|12711.2|12710.3|12709.5|12708|12711.2|12710.3|12707.5|12706|145
1706580300000|2024-01-30 02:05:00|12709.4|12707.9|12708.2|12707.3|12709.9|12708.4|12707.7|12706.5|92
1706580600000|2024-01-30 02:10:00|12708.3|12707.4|12709.3|12708.4|12709.5|12708.6|12708|12707.1|52
1706580900000|2024-01-30 02:15:00|12709.6|12708.7|12708.2|12707.3|12710.3|12709.4|12707.8|12706.9|102
1706581200000|2024-01-30 02:20:00|12708.3|12707.4|12710.1|12709.2|12710.3|12709.4|12708.2|12707.3|94
1706581500000|2024-01-30 02:25:00|12710.2|12709.3|12708.3|12707.4|12710.3|12709.4|12707.3|12706.4|88
1706581800000|2024-01-30 02:30:00|12708.2|12707.3|12708.6|12707.7|12708.9|12708|12707.8|12706.9|107
1706582100000|2024-01-30 02:35:00|12708.4|12707.5|12710.2|12709.3|12710.3|12709.4|12708|12707.1|91
1706582400000|2024-01-30 02:40:00|12710.1|12709.2|12710|12709.1|12710.7|12709.8|12709.2|12708.3|100
1706582700000|2024-01-30 02:45:00|12710.1|12709.2|12713.4|12712.5|12714.2|12713.3|12710.1|12709.2|101
1706583000000|2024-01-30 02:50:00|12713.3|12712.4|12713.2|12712.3|12713.3|12712.4|12712.2|12711.3|56
1706583300000|2024-01-30 02:55:00|12713.3|12712.4|12711.1|12710.2|12713.3|12712.4|12710.9|12710|71
1706583600000|2024-01-30 03:00:00|12711.2|12710.3|12710.9|12710|12711.2|12710.3|12710.2|12709.3|80
1706583900000|2024-01-30 03:05:00|12710.8|12709.9|12710.1|12709.2|12711.3|12710.4|12710.1|12709.2|97
1706584200000|2024-01-30 03:10:00|12710.2|12709.3|12708.5|12707|12711.4|12710.2|12708.2|12706.7|108
1706584500000|2024-01-30 03:15:00|12708.4|12706.9|12710.2|12709.3|12710.4|12709.5|12708.2|12706.9|82
1706584800000|2024-01-30 03:20:00|12710.1|12709.2|12709.2|12708.3|12710.4|12709.5|12708.4|12707.5|92
1706585100000|2024-01-30 03:25:00|12709.1|12708.2|12710.1|12709.2|12710.8|12709.9|12709.1|12708.2|85
1706585400000|2024-01-30 03:30:00|12710|12709.1|12711.1|12710.2|12711.2|12710.3|12709.6|12708.7|64
1706585700000|2024-01-30 03:35:00|12711.2|12710.3|12711|12710.1|12712.2|12711.3|12710.2|12709.3|73
1706586000000|2024-01-30 03:40:00|12711.1|12710.2|12710.8|12709.9|12711.2|12710.3|12709.8|12708.3|100
1706586300000|2024-01-30 03:45:00|12710.9|12710|12711|12710.1|12711.1|12710.2|12710.1|12709.2|90
1706586600000|2024-01-30 03:50:00|12710.7|12709.8|12709.9|12709|12710.9|12710|12709.5|12708.6|60
1706586900000|2024-01-30 03:55:00|12709.7|12708.8|12708.4|12707.5|12709.7|12708.8|12708|12707.1|80
1706587200000|2024-01-30 04:00:00|12708.5|12707.6|12710.1|12709.2|12711.2|12710.3|12708.4|12707.5|82
1706587500000|2024-01-30 04:05:00|12710.2|12709.3|12711.3|12710.4|12711.3|12710.4|12709.9|12709|47
1706587800000|2024-01-30 04:10:00|12711.4|12710.5|12711.9|12711|12712.3|12711.4|12711.3|12710.4|67
1706588100000|2024-01-30 04:15:00|12712|12711.1|12710.5|12709.6|12712.2|12711.3|12710.4|12709.5|49
1706588400000|2024-01-30 04:20:00|12710.7|12709.8|12710|12709.1|12710.8|12709.9|12709.6|12708.7|54
1706588700000|2024-01-30 04:25:00|12709.9|12709|12712.3|12711.4|12712.5|12711.6|12709|12708.1|70
1706589000000|2024-01-30 04:30:00|12712.4|12711.5|12712|12711.1|12712.4|12711.5|12710.9|12710|94
1706589300000|2024-01-30 04:35:00|12712.1|12711.2|12711.4|12710.5|12712.2|12711.3|12710.4|12709.5|62
1706589600000|2024-01-30 04:40:00|12711.3|12710.4|12708.1|12707.2|12711.3|12710.4|12707.1|12706.2|84
1706589900000|2024-01-30 04:45:00|12708|12707.1|12705.4|12704.5|12708.4|12707.5|12704.9|12704|84
1706590200000|2024-01-30 04:50:00|12705.5|12704.6|12705|12704.1|12706.1|12705.2|12704.5|12703.6|64
1706590500000|2024-01-30 04:55:00|12705.1|12704.2|12705.4|12704.5|12705.7|12704.8|12704.4|12703.5|69
1706590800000|2024-01-30 05:00:00|12705.7|12704.8|12706.4|12704.9|12706.4|12705.3|12704.4|12703.5|106
1706591100000|2024-01-30 05:05:00|12706.3|12704.8|12706.5|12705|12707|12705.5|12705.2|12703.7|103
1706591400000|2024-01-30 05:10:00|12706.6|12705.1|12708.4|12706.9|12708.6|12707.1|12706|12704.6|77
1706591700000|2024-01-30 05:15:00|12708.3|12706.8|12708.2|12707.3|12708.9|12707.9|12707.4|12706|127
1706592000000|2024-01-30 05:20:00|12708.1|12707.2|12705.9|12705|12710|12709.1|12705.8|12704.9|145
1706592300000|2024-01-30 05:25:00|12706.2|12705.3|12709.6|12708.1|12710.4|12709.2|12706.1|12705.2|106
1706592600000|2024-01-30 05:30:00|12709.5|12708.6|12710.2|12709.3|12710.3|12709.4|12708.3|12707.4|100
1706592900000|2024-01-30 05:35:00|12710.1|12709.2|12710.2|12709.3|12711.9|12711|12710|12709.1|84
1706593200000|2024-01-30 05:40:00|12710|12709.1|12709|12708.1|12710.9|12710|12708.5|12707.6|99
1706593500000|2024-01-30 05:45:00|12709.1|12708.2|12708.2|12707.3|12709.7|12708.8|12708.1|12707.2|84
1706593800000|2024-01-30 05:50:00|12708.3|12707.4|12707.8|12706.9|12708.3|12707.4|12707.1|12706.2|49
1706594100000|2024-01-30 05:55:00|12707.7|12706.8|12706.2|12705.3|12707.7|12706.8|12705.9|12704.9|77
1706594400000|2024-01-30 06:00:00|12706.3|12705.4|12706.1|12705.2|12707.2|12706.3|12704.5|12703.6|120
1706594700000|2024-01-30 06:05:00|12706.2|12705.3|12707.3|12706.4|12707.4|12706.5|12705.7|12704.8|90
1706595000000|2024-01-30 06:10:00|12707.2|12706.3|12709.1|12708.2|12709.1|12708.2|12707|12706.1|95
1706595300000|2024-01-30 06:15:00|12709|12708.1|12707.2|12706.3|12709.2|12708.3|12706.9|12706|121
1706595600000|2024-01-30 06:20:00|12707.1|12706.2|12705.9|12705|12707.1|12706.2|12704.2|12703.3|133
1706595900000|2024-01-30 06:25:00|12705.8|12704.9|12705.2|12703.7|12706.3|12705.4|12704|12703.1|137
1706596200000|2024-01-30 06:30:00|12705.1|12703.6|12703.7|12702.8|12706.6|12705.4|12702.4|12701.5|110
1706596500000|2024-01-30 06:35:00|12703.8|12702.9|12705.5|12704|12706.5|12705.1|12703.1|12702.2|152
1706596800000|2024-01-30 06:40:00|12705.6|12704.1|12703.3|12702.4|12705.7|12704.3|12703|12702.1|143
1706597100000|2024-01-30 06:45:00|12703.4|12702.5|12700.6|12699.1|12703.5|12702.6|12700.2|12699|190
1706597400000|2024-01-30 06:50:00|12700.5|12699|12697.1|12696.2|12701.2|12699.7|12695.9|12694.4|155
1706597700000|2024-01-30 06:55:00|12697.3|12696.4|12694.4|12692.9|12697.3|12696.4|12693|12692.1|126
1706598000000|2024-01-30 07:00:00|12694.2|12692.7|12690.7|12689.8|12694.6|12693.1|12688.8|12687.9|258
1706598300000|2024-01-30 07:05:00|12690.5|12689.6|12690.1|12689.2|12691.9|12691|12688.9|12687.8|203
1706598600000|2024-01-30 07:10:00|12690.2|12689.3|12685.6|12684.7|12690.3|12689.4|12684.2|12682.9|267
1706598900000|2024-01-30 07:15:00|12686.3|12685.4|12689.8|12688.3|12690.3|12688.8|12684.3|12683.4|268
1706599200000|2024-01-30 07:20:00|12689.9|12688.4|12691.1|12690.2|12692.4|12691.5|12689|12687.8|210
1706599500000|2024-01-30 07:25:00|12690.8|12689.9|12689.9|12688.4|12690.8|12689.9|12688.2|12687|157
1706599800000|2024-01-30 07:30:00|12690.7|12689.2|12690|12689.1|12691.5|12690.6|12689.3|12688.1|166
1706600100000|2024-01-30 07:35:00|12689.8|12688.9|12690.3|12689.4|12691.8|12690.9|12689.2|12688.3|156
1706600400000|2024-01-30 07:40:00|12690.4|12689.5|12687.5|12686.6|12692.4|12691.5|12687.2|12686.3|239
1706600700000|2024-01-30 07:45:00|12687.6|12686.7|12689.7|12688.8|12691.1|12689.9|12686.6|12685.7|237
1706601000000|2024-01-30 07:50:00|12689.8|12688.9|12691.5|12690.6|12693.9|12692.4|12689.4|12688.5|248
1706601300000|2024-01-30 07:55:00|12691.6|12690.7|12696.6|12695.1|12697.4|12696.5|12691.3|12689.8|296
1706601600000|2024-01-30 08:00:00|12697|12695.5|12690.1|12689.2|12699.6|12698.7|12690.1|12689.2|545
1706601900000|2024-01-30 08:05:00|12689.9|12689|12692.2|12691.3|12692.3|12691.4|12687.1|12686.2|381
1706602200000|2024-01-30 08:10:00|12692.1|12691.2|12690.3|12689.4|12693.3|12692.4|12688.7|12687.8|398
1706602500000|2024-01-30 08:15:00|12690.4|12689.5|12685.8|12684.9|12691.4|12690.5|12685.7|12684.8|319
1706602800000|2024-01-30 08:20:00|12685.7|12684.8|12688.8|12687.9|12690.6|12689.7|12683.3|12682.4|353
1706603100000|2024-01-30 08:25:00|12688.9|12688|12689.4|12688.5|12690.7|12689.8|12687.5|12686.6|318
1706603400000|2024-01-30 08:30:00|12689.5|12688.6|12687.5|12686.6|12692.9|12692|12686.8|12685.9|271
1706603700000|2024-01-30 08:35:00|12687.4|12686.5|12688.5|12687.6|12692|12691.1|12685.7|12684.8|332
1706604000000|2024-01-30 08:40:00|12688.3|12687.4|12690.2|12689.3|12690.6|12689.7|12687|12686.1|268
1706604300000|2024-01-30 08:45:00|12690.5|12689.6|12689.7|12688.8|12692.6|12691.7|12688.9|12688|323
1706604600000|2024-01-30 08:50:00|12689.6|12688.7|12689.6|12688.7|12692|12691.1|12688.6|12687.7|214
1706604900000|2024-01-30 08:55:00|12689.5|12688.6|12689.3|12688.4|12690.8|12689.9|12688.4|12687.5|178
1706605200000|2024-01-30 09:00:00|12689.7|12688.2|12686.2|12685.3|12691.3|12690.4|12684.6|12683.7|303
1706605500000|2024-01-30 09:05:00|12686.3|12685.4|12683.6|12682.1|12688.9|12688|12681.5|12680|270
1706605800000|2024-01-30 09:10:00|12683.4|12681.9|12679.2|12678.3|12684.4|12682.9|12679|12678.1|277
1706606100000|2024-01-30 09:15:00|12679.1|12678.2|12676.3|12675.4|12680.1|12679.2|12675.4|12674.5|287
1706606400000|2024-01-30 09:20:00|12676.5|12675.6|12677.4|12676.5|12677.7|12676.8|12674.5|12673.6|223
1706606700000|2024-01-30 09:25:00|12677.5|12676.6|12673.6|12672.1|12678.9|12677.4|12672|12671.1|206
1706607000000|2024-01-30 09:30:00|12673.5|12672|12676.5|12675.6|12677.3|12675.8|12671.9|12671|217
1706607300000|2024-01-30 09:35:00|12676.2|12675.3|12677.1|12675.6|12678.3|12677.4|12675.5|12674.6|243
1706607600000|2024-01-30 09:40:00|12676.9|12675.4|12675.4|12674.5|12678.4|12676.9|12675.2|12674.3|190
1706607900000|2024-01-30 09:45:00|12675.5|12674.6|12676.3|12675.4|12676.7|12675.8|12674.8|12673.9|147
1706608200000|2024-01-30 09:50:00|12676.2|12675.3|12677.6|12676.7|12678.4|12677.5|12676|12675.1|169
1706608500000|2024-01-30 09:55:00|12677.5|12676.6|12681.7|12680.2|12683.1|12681.7|12677.5|12676.6|157
1706608800000|2024-01-30 10:00:00|12681.8|12680.3|12679.4|12678.5|12683.9|12682.8|12679.1|12678.2|200
1706609100000|2024-01-30 10:05:00|12679.5|12678.6|12675.3|12674.4|12681.5|12680|12675.1|12674.2|189
1706609400000|2024-01-30 10:10:00|12675.5|12674.6|12678.3|12677.4|12679.9|12678.4|12673.2|12672.3|243
1706609700000|2024-01-30 10:15:00|12678.1|12677.2|12678.3|12677.4|12682.7|12681.8|12676.6|12675.1|226
1706610000000|2024-01-30 10:20:00|12678.9|12678|12680.6|12679.7|12683.5|12682.6|12677.3|12675.9|216
1706610300000|2024-01-30 10:25:00|12680.5|12679.6|12679.8|12678.3|12684.2|12683.3|12679.2|12677.9|192
1706610600000|2024-01-30 10:30:00|12679.4|12678.5|12679.2|12678.3|12682.3|12681.4|12677.9|12677|226
1706610900000|2024-01-30 10:35:00|12679.3|12678.4|12679.4|12678.5|12681.2|12680.3|12677.6|12676.7|250
1706611200000|2024-01-30 10:40:00|12678.8|12677.9|12679.2|12678.3|12680.7|12679.8|12678.6|12677.7|149
1706611500000|2024-01-30 10:45:00|12679|12678.1|12680.2|12679.3|12682.1|12681.2|12678.6|12677.7|201
1706611800000|2024-01-30 10:50:00|12680.3|12679.4|12680.5|12679.6|12681.1|12680.2|12677.2|12676.3|236
1706612100000|2024-01-30 10:55:00|12680.4|12679.5|12680.2|12679.3|12680.8|12679.9|12678.2|12677.3|223
1706612400000|2024-01-30 11:00:00|12680.1|12679.2|12682.5|12681.6|12682.5|12681.6|12678.9|12678|152
1706612700000|2024-01-30 11:05:00|12682.4|12681.5|12681.5|12680.6|12682.4|12681.5|12678.9|12678|177
1706613000000|2024-01-30 11:10:00|12681.4|12680.5|12678.2|12677.3|12682|12681.1|12678.2|12677.3|176
1706613300000|2024-01-30 11:15:00|12677.7|12676.8|12676.3|12675.4|12677.8|12676.9|12673.7|12672.8|262
1706613600000|2024-01-30 11:20:00|12676.2|12675.3|12680.6|12679.7|12683.1|12682.2|12675.7|12674.8|228
1706613900000|2024-01-30 11:25:00|12680.7|12679.8|12680.3|12679.4|12681.8|12680.9|12679.1|12678.2|230
1706614200000|2024-01-30 11:30:00|12680.2|12679.3|12678.4|12677.5|12680.8|12679.9|12677.4|12676.5|158
1706614500000|2024-01-30 11:35:00|12678|12677.1|12683.3|12682.4|12683.3|12682.4|12677.3|12676.4|184
1706614800000|2024-01-30 11:40:00|12683.2|12682.3|12680.4|12679.5|12683.4|12682.5|12679.4|12678.5|144
1706615100000|2024-01-30 11:45:00|12680.5|12679.6|12681.7|12680.8|12682.3|12681.4|12680.2|12679.3|122
1706615400000|2024-01-30 11:50:00|12681.8|12680.9|12679.1|12678.2|12681.8|12680.9|12679.1|12678.2|135
1706615700000|2024-01-30 11:55:00|12679.2|12678.3|12678.5|12677.6|12681.6|12680.7|12678.5|12677.6|117
1706616000000|2024-01-30 12:00:00|12678.4|12677.5|12679.4|12678.5|12680.6|12679.7|12677.4|12676.5|157
1706616300000|2024-01-30 12:05:00|12679.5|12678.6|12678.8|12677.9|12680.4|12679.3|12678.8|12677.7|134
1706616600000|2024-01-30 12:10:00|12678.9|12678|12678.6|12677.7|12679.4|12678.5|12677.4|12676.5|121
1706616900000|2024-01-30 12:15:00|12678.7|12677.8|12678.7|12677.8|12680.1|12679.2|12677.7|12676.8|106
1706617200000|2024-01-30 12:20:00|12678.6|12677.7|12674.1|12673.2|12678.7|12677.8|12673.3|12672.1|169
1706617500000|2024-01-30 12:25:00|12674.4|12673.5|12675.7|12674.8|12676.4|12675.5|12672.1|12671.2|214
1706617800000|2024-01-30 12:30:00|12675.8|12674.9|12674.4|12673.5|12676.3|12675.4|12673.7|12672.8|149
1706618100000|2024-01-30 12:35:00|12674.3|12673.4|12668.6|12667.7|12674.6|12673.7|12666.6|12665.2|266
1706618400000|2024-01-30 12:40:00|12668.7|12667.8|12669.8|12668.9|12671.7|12670.8|12668.2|12667.2|178
1706618700000|2024-01-30 12:45:00|12669.7|12668.8|12672.6|12671.7|12672.7|12671.8|12669.6|12668.7|143
1706619000000|2024-01-30 12:50:00|12672.7|12671.8|12670.3|12669.4|12673.8|12672.9|12668.7|12667.8|225
1706619300000|2024-01-30 12:55:00|12670.4|12669.5|12672.9|12672|12675.5|12674.6|12670.4|12669.5|266
1706619600000|2024-01-30 13:00:00|12672.8|12671.9|12667.4|12666.5|12674.3|12673.4|12666.7|12665.8|374
1706619900000|2024-01-30 13:05:00|12667.5|12666.6|12667.4|12666.5|12668.8|12667.9|12664|12663.1|270
1706620200000|2024-01-30 13:10:00|12667.5|12666.6|12666.8|12665.9|12667.5|12666.6|12663.4|12662.5|314
1706620500000|2024-01-30 13:15:00|12666.7|12665.8|12666.7|12665.8|12669.3|12668.4|12664.7|12663.8|257
1706620800000|2024-01-30 13:20:00|12666.8|12665.9|12665.7|12664.8|12668.3|12667.4|12663.6|12662.7|304
1706621100000|2024-01-30 13:25:00|12666.6|12665.7|12666.8|12665.9|12667.7|12666.8|12665.3|12664.4|299
1706621400000|2024-01-30 13:30:00|12666.7|12665.8|12666.6|12665.7|12670.3|12669.4|12666.1|12665.2|268
1706621700000|2024-01-30 13:35:00|12666.4|12665.5|12668.6|12667.7|12668.6|12667.7|12662.9|12662|235
1706622000000|2024-01-30 13:40:00|12668.5|12667.6|12675.4|12674.5|12675.5|12674.6|12668.5|12667.6|288
1706622300000|2024-01-30 13:45:00|12675.3|12674.4|12673.3|12672.4|12677.2|12676.3|12672.3|12671.4|406
1706622600000|2024-01-30 13:50:00|12673.2|12672.3|12672.4|12671.5|12674.7|12673.8|12671.5|12670.6|275
1706622900000|2024-01-30 13:55:00|12672.5|12671.6|12675.6|12674.7|12677.2|12676.3|12672.5|12671.6|277
1706623200000|2024-01-30 14:00:00|12675.7|12674.8|12678.8|12677.9|12679.5|12678.6|12673.2|12672.3|324
1706623500000|2024-01-30 14:05:00|12678.7|12677.8|12682|12681.1|12682.2|12681.3|12678.6|12677.7|373
1706623800000|2024-01-30 14:10:00|12681.9|12681|12686.5|12685.6|12688.3|12687.4|12681.9|12681|362
1706624100000|2024-01-30 14:15:00|12686.4|12685.5|12684.6|12683.7|12687.7|12686.8|12684.5|12683.3|316
1706624400000|2024-01-30 14:20:00|12684.5|12683.6|12684.5|12683.6|12686.9|12686|12682.3|12681.4|255
1706624700000|2024-01-30 14:25:00|12684.4|12683.5|12684.2|12683.3|12687.9|12687|12682.8|12681.9|331
1706625000000|2024-01-30 14:30:00|12684.6|12683.7|12686.2|12685.3|12688.3|12687.4|12683.9|12682.4|475
1706625300000|2024-01-30 14:35:00|12686.1|12685.2|12678.4|12676.9|12686.1|12685.2|12677.3|12675.8|430
1706625600000|2024-01-30 14:40:00|12678.3|12676.8|12678.7|12677.2|12678.9|12677.4|12674.1|12673.2|347
1706625900000|2024-01-30 14:45:00|12678.8|12677.3|12686.2|12685.3|12686.2|12685.3|12678.3|12677.1|453
1706626200000|2024-01-30 14:50:00|12686.3|12685.4|12682.2|12681.3|12687.7|12686.8|12681.5|12680.6|400
1706626500000|2024-01-30 14:55:00|12682.1|12681.2|12683.5|12672.5|12683.5|12681.2|12675|12672.5|374
1706626800000|2024-01-30 15:00:00|12684.7|12673.7|12661.2|12660.3|12694.8|12683.8|12658.2|12655.8|1179
1706627100000|2024-01-30 15:05:00|12661.7|12660.8|12655.3|12654.4|12664|12663.1|12653.8|12652.6|1023
1706627400000|2024-01-30 15:10:00|12655.2|12654.3|12647|12645.5|12658.2|12657.3|12646.1|12644.7|911
1706627700000|2024-01-30 15:15:00|12646.9|12645.4|12645.4|12643.9|12649.9|12649|12640.7|12639.8|794
1706628000000|2024-01-30 15:20:00|12645.6|12644.1|12651.3|12650.4|12651.8|12650.9|12643.5|12642|578
1706628300000|2024-01-30 15:25:00|12651.2|12650.3|12656.6|12655.1|12656.7|12655.7|12649.4|12648.5|557
1706628600000|2024-01-30 15:30:00|12656.3|12655.4|12655.6|12654.7|12656.5|12655.4|12651.5|12650.6|498
1706628900000|2024-01-30 15:35:00|12655.7|12654.8|12658.6|12657.7|12659|12658.1|12652.3|12651.4|438
1706629200000|2024-01-30 15:40:00|12658.5|12657.6|12659.2|12658.3|12662.4|12661.5|12653.5|12652.6|434
1706629500000|2024-01-30 15:45:00|12659.4|12658.5|12660.4|12659.5|12663|12662.1|12657.5|12656.6|479
1706629800000|2024-01-30 15:50:00|12660.3|12659.4|12661.6|12660.7|12662.3|12661.4|12658.4|12657.5|457
1706630100000|2024-01-30 15:55:00|12661.3|12660.4|12666|12665.1|12667.1|12666.2|12660.2|12659.3|544
1706630400000|2024-01-30 16:00:00|12665.9|12665|12669.6|12668.7|12669.9|12669|12664.9|12664|429
1706630700000|2024-01-30 16:05:00|12670.1|12669.2|12664.5|12663.6|12671.6|12670.7|12662.3|12661.4|365
1706631000000|2024-01-30 16:10:00|12664.6|12663.7|12663.8|12662.9|12667|12665.5|12662.3|12661.4|331
1706631300000|2024-01-30 16:15:00|12663.6|12662.7|12660.4|12659.5|12663.7|12662.8|12660.3|12659.4|267
1706631600000|2024-01-30 16:20:00|12660.3|12659.4|12662.2|12661.3|12662.5|12661.6|12659.7|12658.8|239
1706631900000|2024-01-30 16:25:00|12662.3|12661.4|12666.7|12665.2|12666.7|12665.2|12661.7|12660.8|291
1706632200000|2024-01-30 16:30:00|12666.8|12665.3|12670|12669.1|12670.5|12669.6|12666.3|12664.8|318
1706632500000|2024-01-30 16:35:00|12669.9|12669|12673.1|12672.2|12673.2|12672.3|12669.1|12668.2|249
1706632800000|2024-01-30 16:40:00|12673.2|12672.3|12676.5|12675|12676.6|12675.4|12671.1|12670.2|232
1706633100000|2024-01-30 16:45:00|12676.6|12675.1|12679.2|12678.3|12680.6|12679.3|12676.3|12675.1|220
1706633400000|2024-01-30 16:50:00|12679.3|12678.4|12679|12678.1|12682.8|12681.9|12678.2|12677.3|277
1706633700000|2024-01-30 16:55:00|12679.1|12678.2|12683.1|12682.2|12683.6|12682.7|12679.1|12678.2|152
1706634000000|2024-01-30 17:00:00|12683.2|12682.3|12686.3|12685.4|12686.6|12685.7|12682.1|12681.2|268
1706634300000|2024-01-30 17:05:00|12686.4|12685.5|12687.8|12686.9|12688.2|12687.1|12683.4|12682.5|225
1706634600000|2024-01-30 17:10:00|12687.9|12687|12689.2|12688.3|12689.3|12688.4|12686.5|12685.6|115
1706634900000|2024-01-30 17:15:00|12689.3|12688.4|12687.2|12686.3|12689.5|12688.6|12686.2|12685.3|155
1706635200000|2024-01-30 17:20:00|12687.3|12686.4|12687.1|12686.2|12688.1|12687.2|12685.3|12684.4|172
1706635500000|2024-01-30 17:25:00|12687|12686.1|12685.6|12684.7|12687.3|12686.4|12684.9|12684|172
1706635800000|2024-01-30 17:30:00|12685.5|12684.6|12685.2|12684.3|12686.7|12685.8|12683.9|12683|157
1706636100000|2024-01-30 17:35:00|12685.3|12684.4|12685.6|12684.7|12686.7|12685.8|12684.6|12683.7|101
1706636400000|2024-01-30 17:40:00|12685.7|12684.8|12683.2|12681.7|12687.8|12686.9|12682.8|12681.3|186
1706636700000|2024-01-30 17:45:00|12683.3|12681.8|12681.4|12679.9|12685.3|12683.8|12680.4|12678.9|241
1706637000000|2024-01-30 17:50:00|12681.3|12679.8|12681|12680.1|12681.5|12680.1|12679.1|12678.2|173
1706637300000|2024-01-30 17:55:00|12680.9|12680|12681.4|12680.5|12682.3|12681.4|12680.1|12679.2|161
1706637600000|2024-01-30 18:00:00|12681.3|12680.4|12677.8|12676.3|12681.3|12680.4|12677.1|12676|204
1706637900000|2024-01-30 18:05:00|12677.7|12676.2|12681|12679.5|12682.6|12681.1|12677.7|12676.2|246
1706638200000|2024-01-30 18:10:00|12680.3|12678.8|12678.3|12677.4|12680.5|12679.3|12677.1|12675.6|203
1706638500000|2024-01-30 18:15:00|12678.2|12677.3|12679.1|12678.2|12680.3|12679.4|12678.1|12677.2|164
1706638800000|2024-01-30 18:20:00|12679|12678.1|12674.9|12673.4|12679.5|12678.5|12674.6|12673.1|180
1706639100000|2024-01-30 18:25:00|12675.1|12673.6|12676.9|12675.4|12677|12675.5|12674.5|12673|110
1706639400000|2024-01-30 18:30:00|12677|12675.5|12679|12678.1|12679.5|12678.4|12677|12675.5|169
1706639700000|2024-01-30 18:35:00|12679.2|12678.3|12677.3|12676.4|12679.4|12678.5|12676|12675.1|91
1706640000000|2024-01-30 18:40:00|12677.2|12676.3|12678.2|12677.3|12679.9|12679|12677.2|12676.3|128
1706640300000|2024-01-30 18:45:00|12678.3|12677.4|12682.1|12681.2|12682.9|12682|12678.1|12677.2|125
1706640600000|2024-01-30 18:50:00|12682.2|12681.3|12685.1|12684.2|12685.4|12684.5|12681.4|12680.5|135
1706640900000|2024-01-30 18:55:00|12685.2|12684.3|12686.3|12685.4|12687.2|12686.3|12685.1|12684.2|168
1706641200000|2024-01-30 19:00:00|12686.8|12685.9|12686.2|12685.3|12689.9|12689|12686.1|12685.2|148
1706641500000|2024-01-30 19:05:00|12686.1|12685.2|12687.1|12686.2|12687.9|12687|12685.1|12684.2|165
1706641800000|2024-01-30 19:10:00|12687.2|12686.3|12689|12688.1|12689.4|12688.5|12685.9|12685|141
1706642100000|2024-01-30 19:15:00|12689.1|12688.2|12688.2|12687.3|12690.3|12689.4|12687.1|12686.2|166
1706642400000|2024-01-30 19:20:00|12688.1|12687.2|12690.1|12689.2|12692.3|12691.4|12687.8|12686.9|94
1706642700000|2024-01-30 19:25:00|12690.2|12689.3|12691.2|12690.3|12691.2|12690.3|12690|12689.1|91
1706643000000|2024-01-30 19:30:00|12691.3|12690.4|12693.2|12692.3|12693.8|12692.9|12691.1|12690.2|104
1706643300000|2024-01-30 19:35:00|12693.1|12692.2|12692|12691.1|12695.1|12694.2|12691.9|12691|135
1706643600000|2024-01-30 19:40:00|12692.1|12691.2|12695.5|12694|12695.6|12694.3|12692.1|12691.2|74
1706643900000|2024-01-30 19:45:00|12695.4|12693.9|12694.3|12692.8|12695.4|12693.9|12691.1|12690|175
1706644200000|2024-01-30 19:50:00|12694.6|12693.1|12693.3|12691.8|12694.6|12693.1|12691.5|12690|172
1706644500000|2024-01-30 19:55:00|12693.2|12691.7|12696.6|12695.1|12697.3|12695.8|12692.5|12691|226
1706644800000|2024-01-30 20:00:00|12696.3|12694.8|12696.2|12695.3|12698.4|12697.2|12696|12694.5|132
1706645100000|2024-01-30 20:05:00|12696.1|12695.2|12692.7|12691.8|12696.2|12695.3|12692.4|12691.5|135
1706645400000|2024-01-30 20:10:00|12692.8|12691.9|12691.1|12689.6|12693.9|12693|12690.6|12689.1|135
1706645700000|2024-01-30 20:15:00|12690.8|12689.3|12691|12690.1|12692.3|12691.4|12690.8|12689.3|128
1706646000000|2024-01-30 20:20:00|12690.9|12690|12690.3|12689.4|12691.8|12690.9|12689.9|12689|115
1706646300000|2024-01-30 20:25:00|12690.4|12689.5|12692.2|12691.3|12693.9|12693|12690.1|12689.2|86
1706646600000|2024-01-30 20:30:00|12692.5|12691.6|12692.2|12691.3|12693.8|12692.9|12692.1|12691.2|125
1706646900000|2024-01-30 20:35:00|12692.1|12691.2|12691.7|12690.8|12692.3|12691.4|12690.2|12689.3|121
1706647200000|2024-01-30 20:40:00|12691.6|12690.7|12692.9|12692|12693.4|12692.3|12689.9|12689|129
1706647500000|2024-01-30 20:45:00|12693|12692.1|12693.3|12692.4|12693.4|12692.5|12692.9|12692|74
1706647800000|2024-01-30 20:50:00|12693.2|12692.3|12693.3|12692.4|12695|12694.1|12692.9|12692|156
1706648100000|2024-01-30 20:55:00|12693.4|12692.5|12696.3|12695.4|12696.9|12696|12693.4|12692.5|147
1706648400000|2024-01-30 21:00:00|12696.4|12695.5|12696.3|12695.4|12697.5|12696.6|12695.1|12694.2|286
1706648700000|2024-01-30 21:05:00|12696.4|12695.5|12696|12695.1|12696.8|12695.9|12695.3|12694.4|116
1706649000000|2024-01-30 21:10:00|12696.1|12695.2|12696.9|12696|12696.9|12696|12695.4|12694.2|98
1706649300000|2024-01-30 21:15:00|12697|12696.1|12698.3|12697.4|12698.7|12697.5|12696.9|12696|53
1706649600000|2024-01-30 21:20:00|12698.6|12697.1|12698.2|12697.3|12699.4|12698.5|12698|12697.1|51
1706649900000|2024-01-30 21:25:00|12698.1|12697.2|12698|12696.5|12698.6|12697.3|12695.2|12694.3|99
1706650200000|2024-01-30 21:30:00|12698.1|12696.6|12698.5|12697|12698.7|12697.4|12697.3|12696|61
1706650500000|2024-01-30 21:35:00|12698.4|12696.9|12697.9|12696.4|12699|12697.5|12697.8|12696.3|45
1706650800000|2024-01-30 21:40:00|12697.8|12696.3|12698.5|12697.6|12699.1|12697.9|12697.6|12696.1|95
1706651100000|2024-01-30 21:45:00|12698.7|12697.2|12699.1|12698.2|12699.4|12698.3|12698.2|12696.9|63
1706651400000|2024-01-30 21:50:00|12699.3|12697.8|12700.3|12698.8|12700.7|12699.4|12699.1|12697.6|83
1706651700000|2024-01-30 21:55:00|12700.7|12698.3|12703.4|12695.6|12703.5|12698.6|12700.4|12695.4|127
1706652000000|2024-01-30 22:00:00|12703.6|12695.4|12698|12686.1|12706.7|12695.4|12698|12686.1|19
1706652300000|2024-01-30 22:05:00|12695.3|12683.4|12703.1|12691.2|12703.1|12691.2|12694.1|12682.2|28
1706652600000|2024-01-30 22:10:00|12700.7|12688.8|12705.7|12693.8|12705.7|12693.8|12700.3|12688.4|11
1706652900000|2024-01-30 22:15:00|12705.4|12693.5|12703.5|12691.6|12707.6|12695.7|12703|12691.1|51
1706653200000|2024-01-30 22:20:00|12703.4|12691.5|12702.7|12690.8|12703.7|12691.8|12701.5|12689.6|79
1706653500000|2024-01-30 22:25:00|12703.2|12691.3|12704|12692.1|12704.1|12692.2|12702.4|12690.5|65
1706653800000|2024-01-30 22:30:00|12704.1|12692.2|12705.1|12693.2|12705.5|12693.6|12703.3|12691.4|66
1706654100000|2024-01-30 22:35:00|12705.2|12693.3|12703.8|12693.9|12705.6|12694|12703.6|12693.1|61
1706654400000|2024-01-30 22:40:00|12703.7|12694|12706|12694.1|12706.3|12694.4|12703.6|12693.9|66
1706654700000|2024-01-30 22:45:00|12705.3|12693.4|12705.1|12693.2|12706.7|12694.8|12704.9|12693|72
1706655000000|2024-01-30 22:50:00|12705|12693.1|12704.6|12692.9|12705.9|12695|12703.6|12692.7|69
1706655300000|2024-01-30 22:55:00|12704.5|12692.8|12705|12694.2|12705.4|12695.3|12704.5|12692.7|134
1706655600000|2024-01-30 23:00:00|12705.4|12694.4|12698.2|12695.8|12705.4|12696.9|12698.1|12693.3|181
1706655900000|2024-01-30 23:05:00|12697.7|12696.2|12698.7|12697.2|12699.4|12697.6|12697.7|12695.6|55
1706656200000|2024-01-30 23:10:00|12698.6|12697.1|12697.5|12696|12698.7|12697.2|12697.4|12695.9|30
1706656500000|2024-01-30 23:15:00|12697.6|12696.1|12697.6|12696.1|12698.4|12696.9|12697.3|12695.8|58
1706656800000|2024-01-30 23:20:00|12697.9|12696.4|12696.5|12695|12698|12696.5|12696.1|12695|79
1706657100000|2024-01-30 23:25:00|12696.6|12695.1|12696.7|12695.2|12697|12695.5|12696.4|12694.9|85
1706657400000|2024-01-30 23:30:00|12696.6|12695.1|12697.2|12695.7|12697.3|12695.8|12696.5|12695|55
1706657700000|2024-01-30 23:35:00|12697.3|12695.8|12696.6|12695.1|12697.4|12695.9|12696.6|12695.1|46
1706658000000|2024-01-30 23:40:00|12696.7|12695.2|12697.2|12695.7|12697.6|12696.3|12696.6|12695.1|58
1706658300000|2024-01-30 23:45:00|12697.1|12695.6|12697.1|12695.6|12697.6|12696.3|12696.6|12695.1|46
1706658600000|2024-01-30 23:50:00|12696.9|12695.4|12694.7|12693.2|12697.7|12696.2|12694.5|12693|60
1706658900000|2024-01-30 23:55:00|12694.6|12693.1|12695.2|12694.3|12695.5|12694.3|12694.5|12693|38
1706659200000|2024-01-31 00:00:00|12695.7|12694.2|12698.2|12697.3|12700.4|12698.9|12695.7|12694.2|128
1706659500000|2024-01-31 00:05:00|12698.1|12697.2|12696.9|12696|12699.7|12698.8|12696.5|12695.6|104
1706659800000|2024-01-31 00:10:00|12697|12696.1|12698.5|12697|12699.1|12698.2|12696.3|12695.4|75
1706660100000|2024-01-31 00:15:00|12698.8|12697.3|12700.7|12699.2|12701.4|12699.9|12698.4|12697|111
1706660400000|2024-01-31 00:20:00|12700.4|12698.9|12699.5|12698|12700.9|12699.4|12698.9|12697.6|88
1706660700000|2024-01-31 00:25:00|12699.1|12698.2|12696.3|12694.8|12699.6|12698.4|12695|12693.5|125
1706661000000|2024-01-31 00:30:00|12695.4|12693.9|12696.9|12695.4|12698|12696.5|12694.1|12692.6|278
1706661300000|2024-01-31 00:35:00|12696.7|12695.2|12694.6|12693.1|12696.7|12695.2|12694.6|12693.1|117
1706661600000|2024-01-31 00:40:00|12694.4|12692.9|12691.6|12690.1|12694.4|12692.9|12691.1|12689.6|141
1706661900000|2024-01-31 00:45:00|12691.5|12690|12691.8|12690.3|12692.6|12691.1|12691.5|12690|105
1706662200000|2024-01-31 00:50:00|12691.9|12690.4|12695.3|12694.4|12695.3|12694.4|12690.8|12689.3|159
1706662500000|2024-01-31 00:55:00|12695.2|12694.3|12694.2|12692.7|12697.1|12696.2|12693.5|12692|135
1706662800000|2024-01-31 01:00:00|12694.3|12692.8|12693.4|12691.9|12695.6|12694.3|12693.2|12691.7|229
1706663100000|2024-01-31 01:05:00|12693.5|12692|12692.8|12691.9|12694.4|12692.9|12692.5|12691|169
1706663400000|2024-01-31 01:10:00|12692.7|12691.8|12693.2|12691.7|12693.7|12692.7|12692.6|12691.2|159
1706663700000|2024-01-31 01:15:00|12693.1|12691.6|12692.3|12690.8|12694.1|12692.6|12692.3|12690.8|145
1706664000000|2024-01-31 01:20:00|12692.1|12690.6|12691.1|12690.2|12692.6|12691.1|12690.9|12689.4|164
1706664300000|2024-01-31 01:25:00|12691.4|12690.5|12690.4|12689.5|12691.4|12690.5|12688.6|12687.1|144
1706664600000|2024-01-31 01:30:00|12690.5|12689.6|12689.2|12687.7|12691.6|12690.7|12687.1|12685.6|209
1706664900000|2024-01-31 01:35:00|12689.3|12687.8|12691|12690.1|12691|12690.1|12688.4|12686.9|228
1706665200000|2024-01-31 01:40:00|12690.9|12690|12689.4|12688.5|12692.3|12691.4|12689.4|12688.5|133
1706665500000|2024-01-31 01:45:00|12689.5|12688.6|12689.9|12689|12690.8|12689.9|12688.7|12687.8|138
1706665800000|2024-01-31 01:50:00|12690.2|12689.3|12688.1|12687.2|12691.4|12690.5|12687.6|12686.7|206
1706666100000|2024-01-31 01:55:00|12688|12687.1|12685.2|12684.3|12688.2|12687.3|12685.1|12684.2|93
1706666400000|2024-01-31 02:00:00|12685|12684.1|12681.1|12679.6|12685|12684.1|12679.6|12678.1|246
1706666700000|2024-01-31 02:05:00|12680.9|12679.4|12679.5|12678.6|12681.7|12680.8|12679.2|12677.7|222
1706667000000|2024-01-31 02:10:00|12679.4|12678.5|12678|12677.1|12679.5|12678.6|12677.6|12676.7|189
1706667300000|2024-01-31 02:15:00|12677.9|12677|12680|12679.1|12681|12680.1|12677.4|12675.9|230
1706667600000|2024-01-31 02:20:00|12679.9|12679|12677.3|12676.4|12680.4|12679.5|12677.3|12676.4|157
1706667900000|2024-01-31 02:25:00|12677.2|12676.3|12675.3|12674.4|12677.4|12676.5|12674.6|12673.7|196
1706668200000|2024-01-31 02:30:00|12675.2|12674.3|12675.3|12674.4|12676.4|12675.5|12673.8|12672.9|229
1706668500000|2024-01-31 02:35:00|12675.1|12674.2|12673.6|12672.7|12675.3|12674.4|12673.4|12672.5|286
1706668800000|2024-01-31 02:40:00|12673.5|12672.6|12674.6|12673.7|12677.4|12676.5|12673.5|12672.6|245
1706669100000|2024-01-31 02:45:00|12674.5|12673.6|12674.2|12673.3|12674.6|12673.7|12673.4|12672.5|127
1706669400000|2024-01-31 02:50:00|12674.1|12673.2|12674.3|12673.4|12674.6|12673.7|12673.5|12672.6|118
1706669700000|2024-01-31 02:55:00|12674.2|12673.3|12675.4|12674.5|12675.4|12674.5|12673.8|12672.9|113
1706670000000|2024-01-31 03:00:00|12675.5|12674.6|12676.3|12675.4|12677.6|12676.7|12675.5|12674.6|128
1706670300000|2024-01-31 03:05:00|12676.2|12675.3|12675.1|12674.2|12676.4|12675.5|12674.7|12673.8|87
1706670600000|2024-01-31 03:10:00|12675|12674.1|12676.4|12675.5|12676.6|12675.7|12674.9|12674|74
1706670900000|2024-01-31 03:15:00|12676.5|12675.6|12676.6|12675.7|12676.7|12675.8|12675|12674.1|64
1706671200000|2024-01-31 03:20:00|12676.9|12676|12677.1|12676.2|12677.6|12676.7|12676.6|12675.7|72
1706671500000|2024-01-31 03:25:00|12677|12676.1|12677.1|12676.2|12677.4|12676.5|12676.5|12675.6|74
1706671800000|2024-01-31 03:30:00|12677|12676.1|12675.1|12674.2|12678|12677.1|12674.9|12674|86
1706672100000|2024-01-31 03:35:00|12675.2|12674.3|12674|12673.1|12675.3|12674.4|12674|12673.1|70
1706672400000|2024-01-31 03:40:00|12674.1|12673.2|12676.1|12675.2|12676.1|12675.2|12674|12673.1|41
1706672700000|2024-01-31 03:45:00|12676|12675.1|12678.1|12677.2|12678.1|12677.2|12676|12675.1|68
1706673000000|2024-01-31 03:50:00|12678|12677.1|12677.3|12676.4|12678|12677.1|12677.2|12676.3|50
1706673300000|2024-01-31 03:55:00|12677.2|12676.3|12677.2|12676.3|12678|12677.1|12676.4|12675.5|90
1706673600000|2024-01-31 04:00:00|12677|12676.1|12678.2|12677.3|12678.2|12677.3|12676.6|12675.7|88
1706673900000|2024-01-31 04:05:00|12678.3|12677.4|12677.6|12676.7|12678.5|12677.6|12677.2|12676.3|63
1706674200000|2024-01-31 04:10:00|12677.5|12676.6|12679.7|12678.8|12680|12679.1|12677.5|12676.6|89
1706674500000|2024-01-31 04:15:00|12679.5|12678.6|12679.8|12678.9|12680|12679.1|12679.2|12678.3|60
1706674800000|2024-01-31 04:20:00|12679.6|12678.7|12680.3|12679.4|12680.4|12679.5|12679.3|12678.2|83
1706675100000|2024-01-31 04:25:00|12680.4|12679.5|12680.2|12679.3|12681.8|12680.9|12680|12679.1|65
1706675400000|2024-01-31 04:30:00|12680.3|12679.4|12680.6|12679.1|12680.8|12679.8|12680.1|12678.9|59
1706675700000|2024-01-31 04:35:00|12680.7|12679.2|12680.3|12679.4|12680.9|12679.7|12680.1|12678.9|61
1706676000000|2024-01-31 04:40:00|12680.5|12679.6|12680.9|12680|12681.3|12680.2|12680.1|12678.9|58
1706676300000|2024-01-31 04:45:00|12681.1|12680.2|12680.3|12679.4|12681.4|12680.3|12680.1|12678.6|70
1706676600000|2024-01-31 04:50:00|12680.2|12679.3|12681.1|12680.2|12681.5|12680.6|12680.1|12679.2|44
1706676900000|2024-01-31 04:55:00|12681.2|12680.3|12681.4|12680.5|12683.4|12682.5|12681.2|12680.3|91
1706677200000|2024-01-31 05:00:00|12681.5|12680.6|12681.6|12680.7|12682.2|12681.3|12680.7|12679.8|112
1706677500000|2024-01-31 05:05:00|12681.7|12680.8|12679.2|12678.3|12682.3|12681.4|12679.2|12678.3|65
1706677800000|2024-01-31 05:10:00|12679.3|12678.4|12679.4|12678.5|12679.8|12678.9|12678.9|12678|71
1706678100000|2024-01-31 05:15:00|12679.5|12678.6|12678.2|12677.3|12679.5|12678.6|12678|12677.1|83
1706678400000|2024-01-31 05:20:00|12678.1|12677.2|12677.3|12676.4|12678.2|12677.3|12676.5|12675.6|89
1706678700000|2024-01-31 05:25:00|12677.5|12676.6|12677.7|12676.8|12678.2|12677.3|12677.4|12676.5|76
1706679000000|2024-01-31 05:30:00|12677.6|12676.7|12675.8|12674.9|12677.6|12676.7|12675.1|12674.2|133
1706679300000|2024-01-31 05:35:00|12675.6|12674.7|12676.4|12675.5|12677.2|12676.3|12675.6|12674.7|83
1706679600000|2024-01-31 05:40:00|12676.3|12675.4|12678.1|12677.2|12678.5|12677.6|12675.8|12674.9|85
1706679900000|2024-01-31 05:45:00|12678.2|12677.3|12678.4|12677.5|12678.7|12677.8|12677.6|12676.7|59
1706680200000|2024-01-31 05:50:00|12678.3|12677.4|12677.1|12676.2|12679.1|12678.2|12676.6|12675.7|63
1706680500000|2024-01-31 05:55:00|12677.2|12676.3|12678.2|12677.3|12679.3|12678.4|12677.2|12676.3|77
1706680800000|2024-01-31 06:00:00|12678.3|12677.4|12678.2|12677.3|12679.2|12678.3|12678|12677.1|94
1706681100000|2024-01-31 06:05:00|12678|12677.1|12677.3|12676.4|12678.3|12677.4|12677.2|12676.3|38
1706681400000|2024-01-31 06:10:00|12677.2|12676.3|12675.1|12674.2|12677.2|12676.3|12675.1|12674.2|90
1706681700000|2024-01-31 06:15:00|12675|12674.1|12675.6|12674.7|12675.6|12674.7|12674.2|12673.3|113
1706682000000|2024-01-31 06:20:00|12675.5|12674.6|12675.7|12674.8|12676.5|12675.6|12675|12674.1|101
1706682300000|2024-01-31 06:25:00|12675.5|12674.6|12675.7|12674.8|12676.5|12675.6|12675.2|12674.3|120
1706682600000|2024-01-31 06:30:00|12675.5|12674.6|12674.5|12673.6|12676.2|12675.3|12674.2|12673.3|125
1706682900000|2024-01-31 06:35:00|12674.6|12673.7|12675.2|12674.3|12675.8|12674.9|12674.6|12673.7|71
1706683200000|2024-01-31 06:40:00|12675.3|12674.4|12675.5|12674.6|12677|12676.1|12674|12673.1|96
1706683500000|2024-01-31 06:45:00|12675.3|12674.4|12674.2|12673.3|12676.1|12675.2|12673.8|12672.9|96
1706683800000|2024-01-31 06:50:00|12673.8|12672.9|12673.3|12672.4|12673.8|12672.9|12672.7|12671.8|92
1706684100000|2024-01-31 06:55:00|12673|12672.1|12670.8|12669.3|12673.8|12672.3|12670.4|12668.9|130
1706684400000|2024-01-31 07:00:00|12669.8|12668.3|12669.2|12668.3|12670.6|12669.2|12667.8|12666.8|274
1706684700000|2024-01-31 07:05:00|12669.1|12668.2|12674.6|12673.7|12676.7|12675.2|12668.5|12667.6|203
1706685000000|2024-01-31 07:10:00|12674.4|12673.5|12676.4|12675.5|12676.4|12675.5|12673.2|12672.3|180
1706685300000|2024-01-31 07:15:00|12676.7|12675.8|12675.8|12674.9|12676.7|12675.8|12674.2|12673.3|138
1706685600000|2024-01-31 07:20:00|12675.7|12674.8|12675.4|12674.5|12677.7|12676.5|12674.5|12673.6|165
1706685900000|2024-01-31 07:25:00|12675.5|12674.6|12678.5|12677.6|12678.6|12677.7|12675.4|12674.5|123
1706686200000|2024-01-31 07:30:00|12678.6|12677.7|12676.9|12675.4|12680|12678.7|12676.3|12675.2|195
1706686500000|2024-01-31 07:35:00|12676.8|12675.3|12677.6|12676.7|12678.6|12677.1|12675.6|12674.4|218
1706686800000|2024-01-31 07:40:00|12677.5|12676.6|12675.6|12674.7|12678|12676.6|12674.3|12673.4|218
1706687100000|2024-01-31 07:45:00|12675.5|12674.6|12671.4|12670.5|12675.5|12674.6|12667.4|12666.5|473
1706687400000|2024-01-31 07:50:00|12671.3|12670.4|12671.1|12670.2|12673.8|12672.9|12670.2|12669.3|306
1706687700000|2024-01-31 07:55:00|12671|12670.1|12675.5|12674.6|12675.8|12674.9|12671|12670.1|260
1706688000000|2024-01-31 08:00:00|12675.8|12674.9|12677.7|12676.8|12682.1|12681.2|12675.8|12674.9|448
1706688300000|2024-01-31 08:05:00|12677.6|12676.7|12675|12674.1|12679.4|12678.5|12674.4|12673.5|247
1706688600000|2024-01-31 08:10:00|12674.9|12674|12677.2|12676.3|12677.2|12676.3|12673.7|12672.8|251
1706688900000|2024-01-31 08:15:00|12677.3|12676.4|12677.6|12676.7|12678.5|12677.6|12676|12674.5|255
1706689200000|2024-01-31 08:20:00|12677.7|12676.8|12685.4|12683.9|12685.5|12684|12677.4|12676.5|244
1706689500000|2024-01-31 08:25:00|12685|12683.5|12686.4|12685.5|12688.3|12687.4|12683.6|12682.7|272
1706689800000|2024-01-31 08:30:00|12686.3|12685.4|12689.4|12687.9|12690.3|12689.4|12686.3|12685.4|308
1706690100000|2024-01-31 08:35:00|12689.3|12687.8|12690.3|12689.4|12692.7|12691.8|12688.5|12687|340
1706690400000|2024-01-31 08:40:00|12690.1|12689.2|12692.7|12691.8|12694.1|12693.2|12689.3|12688.2|285
1706690700000|2024-01-31 08:45:00|12692.3|12691.4|12695.6|12694.7|12698|12696.5|12692.3|12691.4|286
1706691000000|2024-01-31 08:50:00|12695.7|12694.8|12693.3|12692.4|12696.5|12695.6|12690.6|12689.7|216
1706691300000|2024-01-31 08:55:00|12693.4|12692.5|12692.1|12691.2|12694.7|12693.8|12691.7|12690.8|255
1706691600000|2024-01-31 09:00:00|12692.3|12691.4|12695.5|12694.6|12697.1|12696.2|12690.7|12689.8|449
1706691900000|2024-01-31 09:05:00|12695.6|12694.7|12689.2|12688.3|12696.6|12695.7|12688.9|12688|360
1706692200000|2024-01-31 09:10:00|12689.3|12688.4|12688.1|12687.2|12691.2|12690.3|12686.6|12685.7|280
1706692500000|2024-01-31 09:15:00|12688.5|12687.6|12681|12680.1|12689.7|12688.2|12680.9|12680|335
1706692800000|2024-01-31 09:20:00|12680.9|12680|12686.2|12685.3|12687|12686.1|12680.1|12679.2|358
1706693100000|2024-01-31 09:25:00|12686.1|12685.2|12684.1|12683.2|12688.7|12687.2|12683.9|12683|327
1706693400000|2024-01-31 09:30:00|12684.2|12683.3|12681|12680.1|12685.6|12684.3|12681|12680.1|296
1706693700000|2024-01-31 09:35:00|12680.9|12680|12682.2|12681.3|12683.4|12682.5|12680.9|12680|237
1706694000000|2024-01-31 09:40:00|12682.1|12681.2|12683.3|12681.8|12684.6|12683.1|12681|12679.5|241
1706694300000|2024-01-31 09:45:00|12683|12681.5|12680.5|12679.6|12684|12682.5|12678.7|12677.8|259
1706694600000|2024-01-31 09:50:00|12680.6|12679.7|12675.5|12674.6|12680.6|12679.7|12675.4|12674.5|312
1706694900000|2024-01-31 09:55:00|12675.6|12674.7|12670.6|12669.1|12675.7|12674.8|12669.3|12668.4|346
1706695200000|2024-01-31 10:00:00|12670.7|12669.2|12668.5|12667.6|12671.7|12670.8|12668.5|12667.6|218
1706695500000|2024-01-31 10:05:00|12668.6|12667.7|12669.6|12668.7|12671.7|12670.8|12667.7|12666.8|242
1706695800000|2024-01-31 10:10:00|12669.5|12668.6|12670.6|12669.7|12671.6|12670.7|12668.1|12667.2|203
1706696100000|2024-01-31 10:15:00|12670.5|12669.6|12670.2|12669.3|12673.8|12672.9|12669.7|12668.8|216
1706696400000|2024-01-31 10:20:00|12669.9|12669|12673.3|12672.4|12673.4|12672.5|12668.3|12667.4|211
1706696700000|2024-01-31 10:25:00|12673.2|12672.3|12672.7|12671.8|12674.8|12673.9|12671.2|12670.3|206
1706697000000|2024-01-31 10:30:00|12672.9|12672|12671.7|12670.2|12673.4|12672.5|12669.2|12667.7|286
1706697300000|2024-01-31 10:35:00|12671.6|12670.1|12670.8|12669.9|12672.9|12671.4|12669.7|12668.8|236
1706697600000|2024-01-31 10:40:00|12670.6|12669.7|12672.9|12671.4|12673.8|12672.3|12670|12669.1|165
1706697900000|2024-01-31 10:45:00|12673|12671.5|12672.9|12671.4|12674.7|12673.2|12672|12670.5|257
1706698200000|2024-01-31 10:50:00|12672.7|12671.2|12668.7|12667.8|12673.1|12671.8|12668.7|12667.8|231
1706698500000|2024-01-31 10:55:00|12668.6|12667.7|12671|12669.5|12673.3|12672.4|12668.6|12667.7|224
1706698800000|2024-01-31 11:00:00|12671.1|12669.6|12674.9|12674|12674.9|12674|12669.8|12668.9|210
1706699100000|2024-01-31 11:05:00|12675.5|12674.6|12676.4|12675.5|12677.4|12676.5|12673.8|12672.9|237
1706699400000|2024-01-31 11:10:00|12676.7|12675.8|12678.7|12677.8|12679.2|12678.3|12674.9|12674|201
1706699700000|2024-01-31 11:15:00|12678.6|12677.7|12680.8|12679.9|12682.2|12681.3|12678.5|12677.6|177
1706700000000|2024-01-31 11:20:00|12680.7|12679.8|12683.7|12682.8|12683.8|12682.9|12679.5|12678.6|170
1706700300000|2024-01-31 11:25:00|12684.1|12683.2|12682.9|12682|12684.3|12683.4|12681.8|12680.9|153
1706700600000|2024-01-31 11:30:00|12682.8|12681.9|12683.2|12682.3|12683.7|12682.8|12681.8|12680.9|167
1706700900000|2024-01-31 11:35:00|12683.3|12682.4|12684.7|12683.8|12685.9|12685|12682.8|12681.9|136
1706701200000|2024-01-31 11:40:00|12684.6|12683.7|12684.3|12683.4|12686.5|12685.6|12683.3|12682.4|164
1706701500000|2024-01-31 11:45:00|12684.4|12683.5|12684.7|12683.8|12685.6|12684.7|12683.6|12682.7|161
1706701800000|2024-01-31 11:50:00|12684.5|12683.6|12683.6|12682.7|12685.4|12684.5|12683.1|12682.2|120
1706702100000|2024-01-31 11:55:00|12683.5|12682.6|12684.8|12683.9|12686.5|12685.4|12681.4|12680.5|174
1706702400000|2024-01-31 12:00:00|12684.9|12684|12684|12682.5|12687.9|12686.7|12683.3|12682.4|190
1706702700000|2024-01-31 12:05:00|12684.6|12683.1|12684.7|12683.2|12687.5|12685.5|12684.2|12682.7|197
1706703000000|2024-01-31 12:10:00|12685.1|12683.6|12687.4|12686.5|12688.4|12687.5|12684|12682.5|141
1706703300000|2024-01-31 12:15:00|12687.5|12686.6|12688.5|12687.6|12688.6|12687.7|12686.4|12685.5|136
1706703600000|2024-01-31 12:20:00|12688.4|12687.5|12684.4|12683.5|12688.5|12687.6|12684.3|12683.4|203
1706703900000|2024-01-31 12:25:00|12684.3|12683.4|12682.2|12681.3|12684.7|12683.8|12681.3|12680.4|183
1706704200000|2024-01-31 12:30:00|12682.1|12681.2|12682.7|12681.2|12683.5|12682.6|12681.9|12680.4|212
1706704500000|2024-01-31 12:35:00|12683.1|12681.6|12679.7|12678.8|12683.1|12681.7|12679.1|12678.2|122
1706704800000|2024-01-31 12:40:00|12679.6|12678.7|12684.4|12683.5|12686.9|12686|12679.3|12678.4|198
1706705100000|2024-01-31 12:45:00|12684.3|12683.4|12685.4|12684.5|12687.3|12686.4|12682.8|12681.9|286
1706705400000|2024-01-31 12:50:00|12685.7|12684.8|12684.3|12683.4|12686.3|12685.4|12683.2|12682.3|310
1706705700000|2024-01-31 12:55:00|12684.2|12683.3|12685.3|12683.8|12685.9|12684.4|12684|12683.1|191
1706706000000|2024-01-31 13:00:00|12685.2|12683.7|12683.6|12682.1|12688.5|12687.5|12683.1|12681.6|388
1706706300000|2024-01-31 13:05:00|12683.5|12682|12685.7|12684.8|12686.6|12685.7|12682.3|12681|321
1706706600000|2024-01-31 13:10:00|12685.6|12684.7|12691.9|12684.3|12692.5|12690.4|12685.6|12684.3|314
1706706900000|2024-01-31 13:15:00|12691.6|12683.7|12695|12693.5|12705.9|12701.5|12690.8|12683.7|693
1706707200000|2024-01-31 13:20:00|12695.5|12694|12695.9|12694.4|12698.2|12697.1|12692.5|12691|541
1706707500000|2024-01-31 13:25:00|12695.8|12694.3|12695.4|12690.2|12696.2|12694.9|12692.3|12690.2|359
1706707800000|2024-01-31 13:30:00|12699.5|12692.1|12701.4|12699.9|12708.3|12706.8|12695.3|12692.1|1088
1706708100000|2024-01-31 13:35:00|12701.8|12700.3|12701.1|12700.2|12701.9|12700.7|12694.6|12693.6|858
1706708400000|2024-01-31 13:40:00|12700.5|12699.6|12704.1|12703.2|12711.4|12710.5|12699.2|12698.3|655
1706708700000|2024-01-31 13:45:00|12704.2|12703.3|12706.4|12705.5|12711.1|12710.2|12702.3|12701.4|593
1706709000000|2024-01-31 13:50:00|12706.2|12705.3|12709.8|12708.9|12709.9|12709|12703.3|12702.4|569
1706709300000|2024-01-31 13:55:00|12709.9|12709|12706|12705.1|12713|12712.1|12706|12705.1|484
1706709600000|2024-01-31 14:00:00|12705.8|12704.9|12704.7|12703.8|12708.1|12706.8|12701|12700.1|707
1706709900000|2024-01-31 14:05:00|12704.8|12703.9|12711.9|12711|12712.5|12711.6|12702.7|12701.2|516
1706710200000|2024-01-31 14:10:00|12712|12711.1|12721|12720.1|12722|12721.1|12711.2|12710.3|526
1706710500000|2024-01-31 14:15:00|12720.3|12719.4|12713.2|12712.3|12721.5|12720.3|12713.1|12712.2|497
1706710800000|2024-01-31 14:20:00|12713.5|12712.6|12709.8|12708.9|12713.5|12712.6|12709.4|12708.5|286
1706711100000|2024-01-31 14:25:00|12709.9|12709|12717.1|12716.2|12717.8|12716.9|12709.7|12708.8|286
1706711400000|2024-01-31 14:30:00|12717.3|12716.4|12725.1|12724.2|12728|12726.9|12716.8|12715.9|680
1706711700000|2024-01-31 14:35:00|12725.3|12724.4|12727.4|12725.9|12729.4|12728.5|12718.7|12717.8|731
1706712000000|2024-01-31 14:40:00|12727.3|12725.8|12731.4|12729.9|12733.6|12732.7|12724|12723.1|555
1706712300000|2024-01-31 14:45:00|12731.6|12730.1|12739.1|12738.2|12740.2|12738.8|12731.5|12730|821
1706712600000|2024-01-31 14:50:00|12739.3|12738.4|12739.3|12738.4|12742.9|12742|12732|12731.1|879
1706712900000|2024-01-31 14:55:00|12739.4|12738.5|12739.6|12738.7|12745.1|12744|12738.1|12737.2|861
1706713200000|2024-01-31 15:00:00|12739.5|12738.6|12739.7|12738.8|12751.3|12750.4|12738.6|12737.7|854
1706713500000|2024-01-31 15:05:00|12739.5|12738.6|12743.8|12742.9|12744.5|12743.6|12737.3|12736.3|829
1706713800000|2024-01-31 15:10:00|12743.9|12743|12740.1|12739.2|12745.9|12745|12737.7|12736.8|756
1706714100000|2024-01-31 15:15:00|12740.5|12739.6|12741.2|12740.3|12746.8|12745.9|12739.2|12737.7|829
1706714400000|2024-01-31 15:20:00|12741|12740.1|12736.6|12735.7|12741.8|12740.9|12734.7|12733.8|672
1706714700000|2024-01-31 15:25:00|12736.3|12735.4|12734.7|12733.8|12740.1|12739|12732.4|12731.1|594
1706715000000|2024-01-31 15:30:00|12735.1|12734.2|12735.2|12734.3|12741.8|12740.6|12732.1|12731.2|729
1706715300000|2024-01-31 15:35:00|12735.5|12734.6|12735.2|12734.3|12736.9|12736|12730.8|12729.9|677
1706715600000|2024-01-31 15:40:00|12734.8|12733.9|12731.5|12730.6|12738.6|12737.1|12730.8|12729.3|661
1706715900000|2024-01-31 15:45:00|12731.6|12730.7|12736.5|12735.6|12737.1|12735.6|12728|12726.8|674
1706716200000|2024-01-31 15:50:00|12736.7|12735.8|12731.6|12730.7|12740.1|12738.6|12725.8|12724.9|820
1706716500000|2024-01-31 15:55:00|12731.8|12730.9|12733.3|12732.4|12734.9|12734|12727.5|12726.6|925
1706716800000|2024-01-31 16:00:00|12733.4|12732.5|12729.4|12728.5|12738.8|12737.9|12728.5|12727.6|890
1706717100000|2024-01-31 16:05:00|12729.5|12728.6|12723.4|12722.5|12729.7|12728.8|12723.2|12722|669
1706717400000|2024-01-31 16:10:00|12723.2|12722.3|12719.1|12718.2|12723.4|12722.4|12718.7|12717.8|604
1706717700000|2024-01-31 16:15:00|12719.2|12718.3|12721.8|12720.3|12723.6|12722.7|12719.2|12717.9|522
1706718000000|2024-01-31 16:20:00|12721.9|12720.4|12718.4|12716.9|12724.8|12723.3|12718.3|12716.8|542
1706718300000|2024-01-31 16:25:00|12717.7|12716.2|12714.8|12713.9|12718.4|12717.5|12713.4|12712.5|423
1706718600000|2024-01-31 16:30:00|12714.7|12713.8|12717.2|12716.3|12718.4|12717.5|12713.6|12712.7|478
1706718900000|2024-01-31 16:35:00|12717.4|12716.5|12721.9|12721|12722.7|12721.4|12716.6|12715.1|453
1706719200000|2024-01-31 16:40:00|12721.8|12720.9|12719|12717.5|12722.4|12721.5|12718.6|12717.1|372
1706719500000|2024-01-31 16:45:00|12718.8|12717.3|12728.6|12727.7|12728.6|12727.7|12717.7|12716.8|411
1706719800000|2024-01-31 16:50:00|12728.8|12727.9|12730.7|12729.8|12731.1|12730.2|12727.8|12726.9|331
1706720100000|2024-01-31 16:55:00|12730.6|12729.7|12732|12731.1|12733.1|12732.2|12728.5|12727.6|333
1706720400000|2024-01-31 17:00:00|12731.9|12731|12728.2|12727.3|12732.2|12731.3|12727.2|12726.3|245
1706720700000|2024-01-31 17:05:00|12728.1|12727.2|12728.1|12727.2|12728.7|12727.8|12727.3|12726.4|192
1706721000000|2024-01-31 17:10:00|12728|12727.1|12728.8|12727.9|12729.5|12728.6|12727.9|12727|213
1706721300000|2024-01-31 17:15:00|12728.7|12727.8|12721.3|12720.4|12729|12728.1|12721.3|12720.4|235
1706721600000|2024-01-31 17:20:00|12721.2|12720.3|12716.9|12716|12723.8|12722.9|12716.5|12715.6|253
1706721900000|2024-01-31 17:25:00|12717|12716.1|12716|12714.5|12719.4|12718.5|12714.3|12712.8|278
1706722200000|2024-01-31 17:30:00|12715.8|12714.3|12720.2|12719.3|12721.3|12720.4|12715.8|12714.3|249
1706722500000|2024-01-31 17:35:00|12720|12719.1|12721.3|12720.4|12721.4|12720.5|12717.5|12716.6|196
1706722800000|2024-01-31 17:40:00|12721.4|12720.5|12725.3|12724.4|12725.7|12724.8|12720.3|12719.4|171
1706723100000|2024-01-31 17:45:00|12725.2|12724.3|12718.7|12717.8|12726.3|12725.4|12718.4|12717.1|233
1706723400000|2024-01-31 17:50:00|12718.6|12717.7|12718.9|12718|12719.3|12718.3|12717.2|12716|203
1706723700000|2024-01-31 17:55:00|12719|12718.1|12718.9|12718|12719.2|12718.3|12717.9|12717|168
1706724000000|2024-01-31 18:00:00|12718.2|12717.3|12718|12717.1|12719.2|12718.3|12716.9|12716|192
1706724300000|2024-01-31 18:05:00|12717.9|12717|12718.2|12717.3|12719.7|12718.8|12716.4|12715.5|201
1706724600000|2024-01-31 18:10:00|12718.3|12717.4|12718.3|12717.4|12718.7|12717.8|12716.1|12714.9|173
1706724900000|2024-01-31 18:15:00|12718.2|12717.3|12717.8|12716.9|12720.3|12719.4|12717|12716.1|167
1706725200000|2024-01-31 18:20:00|12717.6|12716.7|12714.8|12713.9|12717.7|12716.8|12713.7|12712.4|261
1706725500000|2024-01-31 18:25:00|12714.9|12714|12715.7|12714.8|12716.1|12715.2|12713.6|12712.7|220
1706725800000|2024-01-31 18:30:00|12715.6|12714.7|12716.8|12715.9|12717.9|12717|12714.9|12714|195
1706726100000|2024-01-31 18:35:00|12717|12716.1|12715.2|12714.3|12717.1|12716.2|12714.7|12713.8|199
1706726400000|2024-01-31 18:40:00|12715.1|12714.2|12717.1|12716.2|12717.2|12716.3|12714.2|12713.3|125
1706726700000|2024-01-31 18:45:00|12717|12716.1|12716.2|12715.3|12717.8|12716.9|12714.4|12713.5|205
1706727000000|2024-01-31 18:50:00|12716.1|12715.2|12714.5|12713|12717.3|12716.4|12714.3|12712.8|220
1706727300000|2024-01-31 18:55:00|12714.4|12712.9|12726|12715|12726|12718.7|12714.3|12712.4|535
1706727600000|2024-01-31 19:00:00|12726.5|12715.5|12695.7|12694.2|12740.7|12729.7|12686.1|12684.6|2106
1706727900000|2024-01-31 19:05:00|12695.8|12694.3|12702.1|12700.6|12710.1|12708.6|12692.1|12690.5|1720
1706728200000|2024-01-31 19:10:00|12702.5|12701|12700.2|12698.7|12708.1|12706.6|12693.8|12692.3|1409
1706728500000|2024-01-31 19:15:00|12700.4|12698.9|12698.9|12697.4|12706.9|12705.4|12694.7|12693.2|1158
1706728800000|2024-01-31 19:20:00|12698.8|12697.3|12695.3|12693.8|12700.4|12698.9|12687.5|12686|951
1706729100000|2024-01-31 19:25:00|12695.4|12693.9|12696.6|12695.1|12699.1|12697.6|12694.1|12692.6|872
1706729400000|2024-01-31 19:30:00|12696.7|12695.2|12706|12704.5|12714.5|12712.7|12690.9|12689.4|1677
1706729700000|2024-01-31 19:35:00|12705.7|12704.2|12729.8|12728|12734.6|12732.7|12697.3|12695.8|2136
1706730000000|2024-01-31 19:40:00|12730|12728.2|12731.9|12730.2|12738.2|12736.7|12722.1|12720.6|2000
1706730300000|2024-01-31 19:45:00|12731.8|12729.9|12729.5|12728|12740.1|12738.6|12728.8|12727.3|1545
1706730600000|2024-01-31 19:50:00|12729.4|12727.9|12725.4|12723.9|12730.8|12729.3|12718|12716.5|1422
1706730900000|2024-01-31 19:55:00|12725.5|12724|12712.6|12711.1|12728.6|12727.1|12709|12707.5|1236
1706731200000|2024-01-31 20:00:00|12712.3|12710.8|12674.4|12672.8|12713.9|12712.4|12663.7|12661.9|1975
1706731500000|2024-01-31 20:05:00|12673.3|12671.8|12678.9|12677|12680.3|12678.5|12665.1|12663.6|2097
1706731800000|2024-01-31 20:10:00|12678.7|12676.8|12679.8|12678.1|12684.1|12682.4|12668.8|12667.3|1936
1706732100000|2024-01-31 20:15:00|12678.9|12677.9|12673.8|12672.3|12684.8|12683.3|12673.3|12671.8|1518
1706732400000|2024-01-31 20:20:00|12673.9|12672.4|12667.1|12665.6|12676.6|12675.1|12667.1|12665.6|1244
1706732700000|2024-01-31 20:25:00|12666.4|12664.9|12665|12663.5|12672|12670.5|12664.1|12662.6|1056
1706733000000|2024-01-31 20:30:00|12664.6|12663.1|12662|12660.5|12666.1|12664.6|12659|12657.5|799
1706733300000|2024-01-31 20:35:00|12661.9|12660.4|12666.7|12665.2|12667.3|12665.8|12660.2|12658.7|787
1706733600000|2024-01-31 20:40:00|12666.6|12665.1|12668.5|12667|12672|12670.5|12665.9|12664.4|663
1706733900000|2024-01-31 20:45:00|12668.6|12667.1|12667.3|12665.8|12670.5|12669|12665.9|12664.4|593
1706734200000|2024-01-31 20:50:00|12667|12665.5|12670.3|12668.8|12670.3|12668.8|12664.3|12662.8|654
1706734500000|2024-01-31 20:55:00|12670.4|12668.9|12674.6|12673.1|12674.8|12673.3|12670.4|12668.9|548
1706734800000|2024-01-31 21:00:00|12675.4|12673.9|12681.8|12680.3|12682.7|12681.2|12674.3|12672.8|528
1706735100000|2024-01-31 21:05:00|12681.6|12680.1|12677.7|12676.2|12683.6|12682|12677.7|12676.2|339
1706735400000|2024-01-31 21:10:00|12677.8|12676.3|12676.1|12674.6|12678|12676.5|12675.3|12673.8|300
1706735700000|2024-01-31 21:15:00|12675.8|12674.3|12679.5|12678|12680.9|12679.4|12675.4|12673.9|252
1706736000000|2024-01-31 21:20:00|12679.2|12677.7|12685.4|12683.9|12685.8|12684.3|12678.9|12677.4|336
1706736300000|2024-01-31 21:25:00|12685.3|12683.8|12681.8|12680.3|12685.4|12683.9|12681.5|12680|253
1706736600000|2024-01-31 21:30:00|12681.6|12680.1|12683.1|12681.6|12683.1|12681.6|12680.5|12679|228
1706736900000|2024-01-31 21:35:00|12683|12681.5|12686|12684.5|12686.6|12685.1|12682.8|12681.3|256
1706737200000|2024-01-31 21:40:00|12686.3|12684.8|12684.8|12683.3|12686.4|12684.9|12684.5|12683|180
1706737500000|2024-01-31 21:45:00|12684.9|12683.4|12683.7|12682.2|12684.9|12683.4|12683.1|12681.3|277
1706737800000|2024-01-31 21:50:00|12683.8|12682.3|12687.3|12685.6|12687.6|12685.9|12683.7|12682.2|410
1706738100000|2024-01-31 21:55:00|12688|12685.1|12691.8|12684.8|12693.1|12687.4|12687.9|12684.7|529
1706738400000|2024-01-31 22:00:00|12691.6|12679.7|12685|12673.1|12694.7|12682.8|12685|12673.1|10
1706738700000|2024-01-31 22:05:00|12682.5|12670.6|12685|12673.1|12686.8|12674.9|12682.5|12670.6|32
1706739000000|2024-01-31 22:10:00|12684.8|12672.9|12686.2|12674.3|12687.1|12675.2|12684.8|12672.9|35
1706739300000|2024-01-31 22:15:00|12686.3|12674.4|12687.3|12675.4|12687.9|12676|12684.7|12672.8|45
1706739600000|2024-01-31 22:20:00|12687.5|12675.6|12687.1|12675.2|12688.1|12676.2|12687|12675.1|24
1706739900000|2024-01-31 22:25:00|12687.2|12675.3|12690.9|12679|12691.5|12679.6|12687.2|12675.3|33
1706740200000|2024-01-31 22:30:00|12691|12679.1|12690.8|12678.9|12691|12679.1|12690.5|12678.6|51
1706740500000|2024-01-31 22:35:00|12690.6|12678.7|12687.9|12676|12690.6|12678.7|12687.6|12675.7|27
1706740800000|2024-01-31 22:40:00|12687.8|12675.9|12687.7|12675.8|12688.5|12676.6|12687.7|12675.8|47
1706741100000|2024-01-31 22:45:00|12688.4|12676.5|12688|12676.1|12690.1|12678.2|12686.2|12674.3|151
1706741400000|2024-01-31 22:50:00|12687.9|12676|12688.9|12677|12690.8|12678.9|12687.2|12675.3|156
1706741700000|2024-01-31 22:55:00|12688.6|12676.7|12693.3|12682.2|12694.7|12683.9|12688.3|12676.4|145
1706742000000|2024-01-31 23:00:00|12693.8|12682.9|12687.1|12683.6|12695.4|12685.3|12686.6|12681.9|241
1706742300000|2024-01-31 23:05:00|12686.6|12684.1|12686.1|12684.6|12687|12685.5|12685.8|12684.1|31
1706742600000|2024-01-31 23:10:00|12686|12684.5|12686.9|12685.4|12687.3|12685.6|12685.8|12684.3|70
1706742900000|2024-01-31 23:15:00|12686.8|12684.6|12686.2|12684.7|12687.4|12685.7|12685.9|12684.2|80
1706743200000|2024-01-31 23:20:00|12686.1|12684.6|12684.1|12682.6|12686.2|12684.7|12683.6|12682.3|89
1706743500000|2024-01-31 23:25:00|12684.2|12682.7|12682.9|12681.4|12684.2|12682.7|12682.8|12681.3|70
1706743800000|2024-01-31 23:30:00|12683|12681.5|12683.8|12682.3|12684.7|12683.2|12682.7|12681.2|73
1706744100000|2024-01-31 23:35:00|12683.9|12682.4|12686.1|12684.6|12686.2|12684.7|12683.9|12682.4|64
1706744400000|2024-01-31 23:40:00|12686.2|12684.7|12686.1|12684.6|12686.3|12684.8|12685.4|12683.9|80
1706744700000|2024-01-31 23:45:00|12686|12684.5|12685.2|12683.7|12686.3|12684.8|12685.1|12683.6|52
1706745000000|2024-01-31 23:50:00|12685.1|12683.6|12683.1|12681.6|12685.4|12683.9|12682.9|12681.4|82
1706745300000|2024-01-31 23:55:00|12683|12681.5|12680.3|12678.8|12683.1|12681.6|12678|12676.5|146
1706745600000|2024-02-01 00:00:00|12680.4|12678.9|12680|12678.5|12680.9|12679.4|12678.4|12676.9|191
1706745900000|2024-02-01 00:05:00|12679.9|12678.4|12678.1|12676.6|12681.2|12679.7|12676.1|12674.6|187
1706746200000|2024-02-01 00:10:00|12677.6|12676.1|12678.3|12676.8|12679|12677.5|12676.6|12675.4|169
1706746500000|2024-02-01 00:15:00|12678.2|12676.7|12679.1|12677.6|12681|12679.5|12676.9|12675.4|197
1706746800000|2024-02-01 00:20:00|12679.2|12677.7|12681.3|12679.8|12682.1|12680.6|12678.9|12677.4|159
1706747100000|2024-02-01 00:25:00|12681.1|12679.6|12683.1|12681.6|12683.6|12682.1|12680.9|12679.4|131
1706747400000|2024-02-01 00:30:00|12683|12681.5|12683.9|12682.4|12685|12683.7|12682.6|12681.1|147
1706747700000|2024-02-01 00:35:00|12683.8|12682.3|12684.5|12683.6|12685.5|12684.6|12682.2|12680.7|177
1706748000000|2024-02-01 00:40:00|12684.3|12683.4|12687|12685.5|12687.7|12686.2|12683.8|12682.9|161
1706748300000|2024-02-01 00:45:00|12686.9|12685.4|12685.3|12684.4|12687.2|12685.7|12683.4|12681.9|166
1706748600000|2024-02-01 00:50:00|12685.5|12684.6|12687|12686.1|12687.5|12686.6|12685|12683.5|202
1706748900000|2024-02-01 00:55:00|12687.4|12686.5|12683.9|12683|12687.9|12687|12683.8|12682.9|128
1706749200000|2024-02-01 01:00:00|12683.8|12682.9|12681.2|12680.3|12683.9|12683|12679|12678.1|230
1706749500000|2024-02-01 01:05:00|12681.3|12680.4|12676|12675.1|12681.3|12680.4|12675.7|12674.8|177
1706749800000|2024-02-01 01:10:00|12675.9|12675|12681.3|12679.8|12682|12681.1|12675.8|12674.9|196
1706750100000|2024-02-01 01:15:00|12681.4|12679.9|12677.9|12676.4|12683.3|12681.8|12677.4|12675.9|238
1706750400000|2024-02-01 01:20:00|12677.6|12676.1|12681|12680.1|12681.9|12681|12677.5|12676|225
1706750700000|2024-02-01 01:25:00|12681.1|12680.2|12678.8|12677.9|12681.9|12681|12678|12677.1|163
1706751000000|2024-02-01 01:30:00|12679.1|12678.2|12678|12677.1|12679.5|12678.6|12674.8|12673.9|254
1706751300000|2024-02-01 01:35:00|12678.4|12677.5|12676.9|12676|12678.9|12678|12675.9|12675|217
1706751600000|2024-02-01 01:40:00|12677|12676.1|12677.9|12677|12678.8|12677.9|12676.7|12675.6|140
1706751900000|2024-02-01 01:45:00|12677.1|12676.2|12679.4|12677.9|12681|12679.5|12677|12675.5|181
1706752200000|2024-02-01 01:50:00|12679.3|12677.8|12678.3|12676.8|12680.2|12678.9|12677.2|12675.7|200
1706752500000|2024-02-01 01:55:00|12678.4|12676.9|12680.1|12679.2|12682.5|12681.2|12678.3|12676.8|150
1706752800000|2024-02-01 02:00:00|12680|12679.1|12682.4|12680.9|12682.7|12681.2|12679.5|12678.5|144
1706753100000|2024-02-01 02:05:00|12682.5|12681|12689.2|12687.7|12690.2|12688.7|12682.5|12681|253
1706753400000|2024-02-01 02:10:00|12689.3|12687.8|12693.4|12691.9|12695.3|12693.8|12689.3|12687.8|273
1706753700000|2024-02-01 02:15:00|12693.6|12692.1|12693.6|12692.7|12695.2|12694|12691.6|12690.7|226
1706754000000|2024-02-01 02:20:00|12693.3|12692.4|12694.3|12693.4|12695.2|12694.3|12693|12692.1|158
1706754300000|2024-02-01 02:25:00|12694.2|12693.3|12693.1|12692.2|12695|12694.1|12692.8|12691.9|115
1706754600000|2024-02-01 02:30:00|12693.2|12692.3|12695.1|12694.2|12695.2|12694.3|12693.1|12692.2|107
1706754900000|2024-02-01 02:35:00|12695.2|12694.3|12696.3|12694.8|12698.1|12696.6|12694.2|12692.7|156
1706755200000|2024-02-01 02:40:00|12696.2|12694.7|12697.2|12695.7|12698.9|12697.4|12695.5|12694.6|196
1706755500000|2024-02-01 02:45:00|12697.3|12695.8|12695.3|12693.8|12697.4|12695.9|12695.3|12693.8|142
1706755800000|2024-02-01 02:50:00|12695.2|12693.7|12693.9|12692.4|12695.3|12693.8|12692.8|12691.6|106
1706756100000|2024-02-01 02:55:00|12693.8|12692.3|12692.8|12691.9|12694.7|12693.8|12692.8|12691.6|102
1706756400000|2024-02-01 03:00:00|12692.6|12691.7|12693|12692.1|12694.2|12693.3|12692.1|12691.2|124
1706756700000|2024-02-01 03:05:00|12693.1|12692.2|12693|12692.1|12694.2|12693.3|12692.9|12692|93
1706757000000|2024-02-01 03:10:00|12693.3|12692.4|12693.9|12693|12694.3|12693.4|12692.1|12691.2|111
1706757300000|2024-02-01 03:15:00|12694|12693.1|12692.7|12691.8|12694.7|12693.8|12691.5|12690.6|106
1706757600000|2024-02-01 03:20:00|12692.8|12691.9|12691|12690.1|12692.8|12691.9|12690.7|12689.8|112
1706757900000|2024-02-01 03:25:00|12690.9|12690|12691.1|12689.6|12691.3|12690.4|12690.2|12689.3|132
1706758200000|2024-02-01 03:30:00|12691|12689.5|12688.3|12687.4|12691.1|12689.6|12687.9|12687|129
1706758500000|2024-02-01 03:35:00|12688.2|12687.3|12683.8|12682.9|12688.2|12687.3|12683.6|12682.7|148
1706758800000|2024-02-01 03:40:00|12684|12682.5|12686.6|12685.7|12687|12686.1|12684|12682.5|73
1706759100000|2024-02-01 03:45:00|12686.5|12685.6|12688.2|12686.7|12688.3|12687.4|12685.8|12684.9|96
1706759400000|2024-02-01 03:50:00|12688.3|12686.8|12687|12685.5|12689.1|12687.7|12686.7|12685.2|74
1706759700000|2024-02-01 03:55:00|12686.7|12685.2|12685.3|12684.4|12687.1|12685.6|12684.6|12683.3|74
1706760000000|2024-02-01 04:00:00|12685.4|12684.5|12684.7|12683.8|12686.3|12685.4|12684.6|12683.7|63
1706760300000|2024-02-01 04:05:00|12684.6|12683.7|12686|12684.5|12686.9|12685.4|12684.6|12683.5|70
1706760600000|2024-02-01 04:10:00|12686.2|12684.7|12684.4|12682.9|12686.2|12684.7|12684.4|12682.9|108
1706760900000|2024-02-01 04:15:00|12684.3|12682.8|12685|12684.1|12685.8|12684.9|12682.7|12681.2|117
1706761200000|2024-02-01 04:20:00|12684.9|12684|12682|12680.5|12685|12684.1|12681.1|12679.9|77
1706761500000|2024-02-01 04:25:00|12682.1|12680.6|12681.4|12679.9|12683.2|12682|12681.3|12679.8|78
1706761800000|2024-02-01 04:30:00|12681.5|12680|12680|12679.1|12681.5|12680|12679.4|12678.3|100
1706762100000|2024-02-01 04:35:00|12679.9|12679|12682.1|12680.6|12682.4|12681.2|12679.9|12679|91
1706762400000|2024-02-01 04:40:00|12682.2|12680.7|12681.5|12680.6|12682.8|12681.9|12681.3|12680.4|70
1706762700000|2024-02-01 04:45:00|12681.1|12680.2|12679.9|12679|12681.8|12680.9|12679.3|12678.4|118
1706763000000|2024-02-01 04:50:00|12680.1|12678.6|12681|12680.1|12681.2|12680.3|12679.8|12678.5|103
1706763300000|2024-02-01 04:55:00|12681.1|12680.2|12681.1|12680.2|12681.8|12680.9|12679.9|12679|93
1706763600000|2024-02-01 05:00:00|12680.9|12680|12678.3|12677.4|12681.1|12680.2|12678.1|12677.2|146
1706763900000|2024-02-01 05:05:00|12678.2|12677.3|12676|12675.1|12678.2|12677.3|12675.9|12674.5|108
1706764200000|2024-02-01 05:10:00|12675.9|12675|12677.2|12675.7|12677.2|12675.9|12674.6|12673.1|134
1706764500000|2024-02-01 05:15:00|12677|12675.5|12677.8|12676.9|12678.2|12677.3|12676.7|12675.4|88
1706764800000|2024-02-01 05:20:00|12677.7|12676.8|12677.1|12676.2|12678.2|12677.3|12676.5|12675.6|124
1706765100000|2024-02-01 05:25:00|12676.7|12675.8|12676.6|12675.7|12678.8|12677.9|12675.8|12674.9|135
1706765400000|2024-02-01 05:30:00|12676.3|12675.4|12675.4|12673.9|12679.1|12677.6|12675.3|12673.1|149
1706765700000|2024-02-01 05:35:00|12675.3|12673.8|12675|12673.5|12676|12674.5|12673.5|12672|185
1706766000000|2024-02-01 05:40:00|12674.9|12673.4|12675.1|12674.2|12676.5|12675|12674.5|12673|124
1706766300000|2024-02-01 05:45:00|12675|12674.1|12675|12674.1|12675.2|12674.3|12673|12672.1|105
1706766600000|2024-02-01 05:50:00|12674.6|12673.7|12671.8|12670.9|12675.3|12674.4|12671.3|12670.4|167
1706766900000|2024-02-01 05:55:00|12671.7|12670.8|12668.8|12667.3|12671.7|12670.8|12668.8|12667.3|140
1706767200000|2024-02-01 06:00:00|12668.7|12667.2|12668.5|12667|12669.4|12668.2|12667.2|12666.2|177
1706767500000|2024-02-01 06:05:00|12668.4|12666.9|12671.1|12670.2|12671.5|12670.4|12668.2|12666.7|143
1706767800000|2024-02-01 06:10:00|12671.4|12670.5|12671|12670.1|12672.1|12671.2|12670.3|12669|99
1706768100000|2024-02-01 06:15:00|12671.1|12670.2|12668.1|12666.6|12671.1|12670.2|12667.8|12666.5|116
1706768400000|2024-02-01 06:20:00|12668|12666.5|12668.8|12667.9|12669|12667.9|12666.7|12665.3|124
1706768700000|2024-02-01 06:25:00|12668.6|12667.1|12668.9|12668|12670.7|12669.8|12667.6|12666.1|150
1706769000000|2024-02-01 06:30:00|12669|12668.1|12670.7|12669.2|12670.7|12669.2|12668|12666.5|194
1706769300000|2024-02-01 06:35:00|12670.6|12669.1|12671|12669.5|12673.2|12671.7|12670.2|12668.7|148
1706769600000|2024-02-01 06:40:00|12671.1|12669.6|12671.9|12670.4|12674.9|12673.7|12670.8|12669.3|155
1706769900000|2024-02-01 06:45:00|12671.6|12670.1|12670.9|12669.4|12672|12671.1|12669.8|12668.3|120
1706770200000|2024-02-01 06:50:00|12670.6|12669.1|12669.9|12668.4|12671.1|12669.6|12669.3|12667.9|145
1706770500000|2024-02-01 06:55:00|12669.8|12668.3|12664|12662.5|12670.2|12668.7|12661.2|12659.7|203
1706770800000|2024-02-01 07:00:00|12663.8|12662.3|12660.7|12659.8|12663.8|12662.9|12659.9|12659|334
1706771100000|2024-02-01 07:05:00|12660.5|12659.6|12653.9|12653|12660.5|12659.6|12652.9|12652|252
1706771400000|2024-02-01 07:10:00|12653.7|12652.8|12655.4|12653.9|12655.9|12655|12651.6|12650.7|296
1706771700000|2024-02-01 07:15:00|12655.3|12653.8|12649|12647.5|12655.6|12654.5|12647.7|12646.2|328
1706772000000|2024-02-01 07:20:00|12649.1|12647.6|12645.3|12644.4|12649.3|12648.4|12644.5|12643.6|269
1706772300000|2024-02-01 07:25:00|12645.2|12644.3|12644.9|12644|12647.4|12646.3|12644.7|12643.2|378
1706772600000|2024-02-01 07:30:00|12644.8|12643.9|12651.7|12650.8|12651.8|12650.9|12644|12643.1|334
1706772900000|2024-02-01 07:35:00|12651.6|12650.7|12651.6|12650.7|12652.2|12651.3|12648.8|12647.9|246
1706773200000|2024-02-01 07:40:00|12651.8|12650.9|12649.5|12648.6|12653.7|12652.8|12648.6|12647.7|286
1706773500000|2024-02-01 07:45:00|12649.6|12648.7|12647.4|12646.5|12649.8|12648.9|12642.8|12641.9|295
1706773800000|2024-02-01 07:50:00|12647.5|12646.6|12652.6|12651.7|12652.8|12651.9|12645.7|12644.8|299
1706774100000|2024-02-01 07:55:00|12652.2|12651.3|12654.8|12653.9|12656|12655.1|12651.7|12650.8|326
1706774400000|2024-02-01 08:00:00|12655.2|12654.3|12650.2|12649.3|12658|12656.6|12650.2|12649.3|497
1706774700000|2024-02-01 08:05:00|12650.3|12649.4|12650.3|12649.4|12651.7|12650.6|12646.6|12645.7|429
1706775000000|2024-02-01 08:10:00|12650.2|12649.3|12650.6|12649.7|12651.9|12651|12647.8|12646.9|316
1706775300000|2024-02-01 08:15:00|12650.5|12649.6|12647.2|12646.3|12650.6|12649.7|12646.7|12645.8|341
1706775600000|2024-02-01 08:20:00|12646.7|12645.8|12650.5|12649.6|12652|12651.1|12646.5|12645.6|322
1706775900000|2024-02-01 08:25:00|12650.6|12649.7|12650.5|12649.6|12654.6|12653.7|12650.3|12649.4|254
1706776200000|2024-02-01 08:30:00|12650.3|12649.4|12651.2|12650.3|12653.3|12652.4|12648.5|12647.6|374
1706776500000|2024-02-01 08:35:00|12651.1|12650.2|12656.7|12655.2|12657|12655.5|12649.6|12648.7|378
1706776800000|2024-02-01 08:40:00|12656.6|12655.1|12655.3|12654.4|12657.3|12656.4|12654.2|12652.7|239
1706777100000|2024-02-01 08:45:00|12655.5|12654.6|12653|12652.1|12658.6|12657.7|12652.2|12651.3|258
1706777400000|2024-02-01 08:50:00|12653.1|12652.2|12649.5|12648.6|12653.3|12652.4|12648.5|12647.6|294
1706777700000|2024-02-01 08:55:00|12649.4|12648.5|12652.4|12651.5|12652.5|12651.6|12648.3|12647.4|274
1706778000000|2024-02-01 09:00:00|12652.3|12651.4|12648.5|12647.6|12652.3|12651.4|12648.2|12647.3|371
1706778300000|2024-02-01 09:05:00|12648.4|12647.5|12646.6|12645.7|12648.5|12647.6|12644.6|12643.7|301
1706778600000|2024-02-01 09:10:00|12646.4|12645.5|12646.2|12645.3|12647.2|12646.3|12644|12643.1|267
1706778900000|2024-02-01 09:15:00|12646.1|12645.2|12648.7|12647.8|12650.3|12649.4|12645.5|12644.6|314
1706779200000|2024-02-01 09:20:00|12648.5|12647.6|12647.3|12646.4|12648.5|12647.6|12643.3|12642.4|273
1706779500000|2024-02-01 09:25:00|12647.6|12646.7|12652.8|12651.3|12655.8|12654.5|12647.2|12646.3|234
1706779800000|2024-02-01 09:30:00|12652.2|12650.7|12652.2|12651.3|12655.7|12654.2|12650.9|12649.4|373
1706780100000|2024-02-01 09:35:00|12652|12651.1|12652|12650.5|12652.8|12651.9|12650.3|12648.8|270
1706780400000|2024-02-01 09:40:00|12651.9|12650.4|12650.5|12649.6|12652.6|12651.7|12649.6|12648.4|253
1706780700000|2024-02-01 09:45:00|12650.6|12649.7|12652.2|12651.3|12652.5|12651.6|12649.6|12648.7|220
1706781000000|2024-02-01 09:50:00|12652.1|12651.2|12654.2|12653.3|12656.6|12655.7|12651.7|12650.2|258
1706781300000|2024-02-01 09:55:00|12654|12653.1|12656.7|12655.2|12659.4|12658.5|12652.4|12651.4|208
1706781600000|2024-02-01 10:00:00|12656.8|12655.3|12657.6|12656.7|12658.5|12657.6|12653.6|12652.7|272
1706781900000|2024-02-01 10:05:00|12657.5|12656.6|12654.1|12653.2|12657.8|12656.9|12654|12653.1|190
1706782200000|2024-02-01 10:10:00|12654|12653.1|12653|12652.1|12655.2|12654.3|12651.3|12650.4|248
1706782500000|2024-02-01 10:15:00|12652.6|12651.7|12652.7|12651.8|12655.3|12654.4|12651|12650.1|266
1706782800000|2024-02-01 10:20:00|12652.6|12651.7|12652.4|12651.5|12656.7|12655.8|12651.9|12651|237
1706783100000|2024-02-01 10:25:00|12652.3|12651.4|12646.3|12645.4|12652.3|12651.4|12645.4|12644.5|206
1706783400000|2024-02-01 10:30:00|12646.1|12645.2|12643.3|12642.4|12646.9|12646|12642.5|12641.6|171
1706783700000|2024-02-01 10:35:00|12643.2|12642.3|12643.5|12642.6|12647.2|12646.3|12641.9|12641|418
1706784000000|2024-02-01 10:40:00|12643.4|12642.5|12637.4|12636.5|12643.5|12642.6|12635.9|12634.9|448
1706784300000|2024-02-01 10:45:00|12637.3|12636.4|12636.2|12635.3|12642.1|12641.2|12635.5|12634.6|196
1706784600000|2024-02-01 10:50:00|12635.9|12635|12634.9|12634|12637.7|12636.8|12633.4|12632.5|253
1706784900000|2024-02-01 10:55:00|12634.6|12633.7|12632.6|12631.7|12634.7|12633.8|12630.4|12629.5|227
1706785200000|2024-02-01 11:00:00|12632.5|12631.6|12631.5|12630.6|12633|12632.1|12627.8|12626.9|275
1706785500000|2024-02-01 11:05:00|12631|12630.1|12631.1|12630.2|12631.4|12630.5|12628|12627.1|237
1706785800000|2024-02-01 11:10:00|12631.4|12630.5|12631|12630.1|12634.5|12633|12629.8|12628.3|281
1706786100000|2024-02-01 11:15:00|12630.9|12630|12629.8|12628.9|12631.7|12630.8|12628.2|12626.7|318
1706786400000|2024-02-01 11:20:00|12629.7|12628.8|12626.4|12625.5|12631.8|12630.9|12625.9|12625|297
1706786700000|2024-02-01 11:25:00|12626.5|12625.6|12632|12631.1|12632|12631.1|12625.8|12624.9|277
1706787000000|2024-02-01 11:30:00|12631.9|12631|12630.7|12629.2|12632.4|12631.5|12629.1|12627.7|289
1706787300000|2024-02-01 11:35:00|12630.6|12629.1|12634.2|12633.3|12635.6|12634.2|12630|12628.5|309
1706787600000|2024-02-01 11:40:00|12634|12633.1|12631.7|12630.8|12634|12633.1|12630.5|12629.6|248
1706787900000|2024-02-01 11:45:00|12631.6|12630.7|12633.8|12632.9|12636|12634.9|12631.6|12630.4|242
1706788200000|2024-02-01 11:50:00|12633.7|12632.8|12634.6|12633.1|12636.2|12635.3|12630.3|12629.4|250
1706788500000|2024-02-01 11:55:00|12634.7|12633.2|12648.1|12637.1|12648.1|12642.9|12634.7|12633.2|492
1706788800000|2024-02-01 12:00:00|12646.5|12635.6|12654.2|12652.7|12664.1|12662.6|12641.7|12630.7|1274
1706789100000|2024-02-01 12:05:00|12654|12652.5|12664.3|12663.4|12664.8|12663.9|12653.4|12651.9|498
1706789400000|2024-02-01 12:10:00|12664.2|12663.3|12667.3|12666.4|12668.8|12667.9|12662.7|12661.8|304
1706789700000|2024-02-01 12:15:00|12667.9|12667|12669.1|12668.2|12669.5|12668.6|12662|12661.1|413
1706790000000|2024-02-01 12:20:00|12669.2|12668.3|12671.1|12670.2|12674.7|12673.8|12665.4|12664.5|391
1706790300000|2024-02-01 12:25:00|12671.2|12670.3|12673.2|12672.3|12674.3|12673.4|12669|12668.1|305
1706790600000|2024-02-01 12:30:00|12673.3|12672.4|12668.2|12666.7|12675|12674.1|12664.9|12663.6|391
1706790900000|2024-02-01 12:35:00|12667.7|12666.2|12673|12672.1|12673.5|12672.6|12663.4|12661.9|336
1706791200000|2024-02-01 12:40:00|12673.1|12672.2|12680.1|12679.2|12680.2|12679.3|12671.5|12670.6|358
1706791500000|2024-02-01 12:45:00|12680.4|12679.5|12679.9|12678.4|12686|12685.1|12678.1|12676.6|471
1706791800000|2024-02-01 12:50:00|12679.5|12678|12679.4|12677.9|12681.2|12679.7|12676.3|12674.8|407
1706792100000|2024-02-01 12:55:00|12679.5|12678|12674.4|12672.9|12680.5|12679|12671.4|12669.9|514
1706792400000|2024-02-01 13:00:00|12674.3|12672.8|12672.3|12670.8|12677.7|12676.8|12669.2|12667.7|372
1706792700000|2024-02-01 13:05:00|12672|12671.1|12670.2|12669.3|12673.5|12672|12666.2|12665.3|336
1706793000000|2024-02-01 13:10:00|12670.1|12669.2|12669.2|12668.3|12670.9|12670|12667.2|12666.3|314
1706793300000|2024-02-01 13:15:00|12669.6|12668.7|12667|12665.5|12670.3|12669.4|12665.8|12664.3|425
1706793600000|2024-02-01 13:20:00|12667.4|12665.9|12666.2|12665.3|12671.1|12669.6|12663.1|12662.2|410
1706793900000|2024-02-01 13:25:00|12666.3|12665.4|12669|12658.6|12669.6|12665.4|12661.9|12658.3|410
1706794200000|2024-02-01 13:30:00|12669.3|12658.7|12667.2|12666.3|12678.2|12674.1|12664.6|12658.7|969
1706794500000|2024-02-01 13:35:00|12667.1|12666.2|12676.9|12675.4|12678.2|12677.3|12667.1|12666.2|799
1706794800000|2024-02-01 13:40:00|12676.8|12675.3|12677.4|12676.5|12679.3|12678.4|12674.4|12673|646
1706795100000|2024-02-01 13:45:00|12677.7|12676.8|12670.5|12669|12682.4|12681.2|12670.4|12668.9|478
1706795400000|2024-02-01 13:50:00|12670.7|12669.2|12668.2|12667.3|12675.8|12674.9|12667.1|12666.2|375
1706795700000|2024-02-01 13:55:00|12667.3|12666.4|12659.5|12658.6|12667.3|12666.4|12659.4|12658.5|349
1706796000000|2024-02-01 14:00:00|12659.4|12658.5|12660.1|12659.2|12663.4|12662.5|12659.2|12658.3|458
1706796300000|2024-02-01 14:05:00|12660|12659.1|12657.4|12656.5|12660.1|12659.2|12653.7|12652.8|372
1706796600000|2024-02-01 14:10:00|12657.3|12656.4|12660.2|12659.3|12660.6|12659.7|12656.6|12655.7|399
1706796900000|2024-02-01 14:15:00|12660.3|12659.4|12657.6|12656.7|12661.2|12660.3|12656.3|12655.4|238
1706797200000|2024-02-01 14:20:00|12657.1|12656.2|12660.7|12659.8|12661.2|12660.3|12655.5|12654.6|374
1706797500000|2024-02-01 14:25:00|12660.9|12660|12663|12662.1|12665.9|12665|12660.6|12659.7|332
1706797800000|2024-02-01 14:30:00|12662.8|12661.9|12666.6|12665.7|12667|12666.1|12658.4|12657.5|544
1706798100000|2024-02-01 14:35:00|12666.9|12666|12667.8|12666.3|12670.6|12669.4|12664.4|12662.9|643
1706798400000|2024-02-01 14:40:00|12667.7|12666.2|12669|12666.3|12670.4|12669.5|12666.5|12665|386
1706798700000|2024-02-01 14:45:00|12668.9|12666.4|12662.4|12661.5|12669.5|12668|12660.4|12658.9|722
1706799000000|2024-02-01 14:50:00|12662.5|12661.6|12670.4|12669.5|12670.5|12669.6|12659.7|12658.8|698
1706799300000|2024-02-01 14:55:00|12670.5|12669.6|12668.7|12660.3|12673.3|12671.8|12667.4|12660.3|427
1706799600000|2024-02-01 15:00:00|12658.6|12649.6|12663.7|12662.8|12666.6|12665.7|12645|12636.2|1417
1706799900000|2024-02-01 15:05:00|12663.3|12662.4|12668.1|12667.2|12673.6|12672.7|12657.8|12656.3|1117
1706800200000|2024-02-01 15:10:00|12667.9|12667|12661.5|12660|12669.3|12667.8|12657.9|12656.4|894
1706800500000|2024-02-01 15:15:00|12661.4|12659.9|12663.1|12662.2|12666.2|12665.3|12659.9|12658.4|716
1706800800000|2024-02-01 15:20:00|12663.2|12662.3|12667.3|12666.4|12667.3|12666.4|12660|12658.5|689
1706801100000|2024-02-01 15:25:00|12667.2|12666.3|12673.9|12673|12674.4|12673.5|12667|12666.1|643
1706801400000|2024-02-01 15:30:00|12674.1|12673.2|12671|12669.5|12674.6|12673.7|12667.9|12667|651
1706801700000|2024-02-01 15:35:00|12670.9|12669.4|12676.8|12675.3|12678.7|12677.2|12669.1|12667.6|613
1706802000000|2024-02-01 15:40:00|12676.9|12675.4|12681.8|12680.3|12683.2|12681.9|12676.2|12674.7|639
1706802300000|2024-02-01 15:45:00|12681.9|12680.4|12677.3|12675.8|12683.5|12682.6|12677.1|12675.6|629
1706802600000|2024-02-01 15:50:00|12677.2|12675.7|12678.3|12677.4|12681|12680.1|12674.9|12673.4|645
1706802900000|2024-02-01 15:55:00|12678.2|12677.3|12682.5|12681.6|12686|12685.1|12678.2|12677.3|648
1706803200000|2024-02-01 16:00:00|12682.4|12681.5|12696.9|12695.4|12697.3|12695.8|12680|12679.1|648
1706803500000|2024-02-01 16:05:00|12697|12695.5|12696.2|12695.3|12701.2|12700.3|12693.2|12691.7|606
1706803800000|2024-02-01 16:10:00|12696.3|12695.4|12700.6|12699.7|12703.1|12702.2|12696.3|12695.4|559
1706804100000|2024-02-01 16:15:00|12700.7|12699.8|12700.2|12698.7|12706.4|12704.9|12698.2|12697|707
1706804400000|2024-02-01 16:20:00|12700.5|12699|12704.3|12703.4|12706.9|12706|12698.6|12697.7|579
1706804700000|2024-02-01 16:25:00|12704.5|12703.6|12706.9|12706|12710.1|12708.9|12704.1|12703.2|594
1706805000000|2024-02-01 16:30:00|12707|12706.1|12709.9|12709|12713.7|12712.8|12706.2|12704.7|651
1706805300000|2024-02-01 16:35:00|12709.8|12708.9|12712.1|12711.2|12713.4|12712.5|12707.2|12705.7|521
1706805600000|2024-02-01 16:40:00|12712.4|12711.5|12718.8|12717.9|12719.2|12718.3|12710.7|12709.8|537
1706805900000|2024-02-01 16:45:00|12719|12718.1|12719.6|12718.7|12721.8|12720.9|12717|12716.1|538
1706806200000|2024-02-01 16:50:00|12719.7|12718.8|12724.8|12723.9|12725.4|12724.5|12719.7|12718.7|444
1706806500000|2024-02-01 16:55:00|12724.9|12724|12725.2|12724.3|12727|12726.1|12722.5|12721.6|465
1706806800000|2024-02-01 17:00:00|12725|12724.1|12731|12730.1|12731.7|12730.8|12724.2|12723.3|464
1706807100000|2024-02-01 17:05:00|12731.1|12730.2|12735|12734.1|12735.4|12734.5|12730.5|12729|521
1706807400000|2024-02-01 17:10:00|12735.1|12734.2|12733.7|12732.8|12736.3|12735.4|12731.8|12730.9|494
1706807700000|2024-02-01 17:15:00|12733.9|12733|12731.7|12730.8|12736.3|12735|12731.3|12730.2|419
1706808000000|2024-02-01 17:20:00|12731.9|12731|12733.8|12732.3|12733.8|12732.6|12729.7|12728.5|352
1706808300000|2024-02-01 17:25:00|12733.5|12732|12733.1|12731.6|12734.4|12733.5|12729.4|12728.5|421
1706808600000|2024-02-01 17:30:00|12733.2|12731.7|12734.1|12733.2|12734.5|12733.6|12730.3|12729.4|414
1706808900000|2024-02-01 17:35:00|12734.3|12733.4|12737.8|12736.9|12739.2|12738.3|12733.9|12733|387
1706809200000|2024-02-01 17:40:00|12738|12737.1|12734.6|12733.7|12738.7|12737.8|12734.5|12733.6|437
1706809500000|2024-02-01 17:45:00|12734.4|12733.5|12738.5|12737.6|12738.7|12737.8|12733.6|12732.3|395
1706809800000|2024-02-01 17:50:00|12738.7|12737.8|12737.5|12736.6|12740.4|12739.5|12734.7|12733.8|420
1706810100000|2024-02-01 17:55:00|12737.6|12736.7|12736.9|12736|12739.3|12738.3|12736.4|12735.2|386
1706810400000|2024-02-01 18:00:00|12737|12736.1|12730.1|12728.6|12737.6|12736.6|12730|12728.5|418
1706810700000|2024-02-01 18:05:00|12730|12728.5|12732.8|12731.9|12735.4|12734.5|12729.1|12727.6|445
1706811000000|2024-02-01 18:10:00|12732.7|12731.8|12735.9|12735|12736.5|12735.6|12732.5|12731.6|363
1706811300000|2024-02-01 18:15:00|12736.1|12735.2|12733.5|12732|12736.2|12735.3|12730.7|12729.8|315
1706811600000|2024-02-01 18:20:00|12733.4|12732.6|12730.7|12729.8|12734.3|12733.1|12728.9|12728|267
1706811900000|2024-02-01 18:25:00|12730.8|12729.9|12730.6|12729.7|12733|12732.1|12729.6|12728.7|248
1706812200000|2024-02-01 18:30:00|12730.7|12729.8|12732.6|12731.7|12733.9|12733|12729.2|12728.3|255
1706812500000|2024-02-01 18:35:00|12732.7|12731.8|12739.9|12739|12740.9|12740|12732.7|12731.8|386
1706812800000|2024-02-01 18:40:00|12740.2|12739.3|12740|12739.1|12741.6|12740.7|12736.8|12735.9|317
1706813100000|2024-02-01 18:45:00|12740.8|12739.9|12738.9|12738|12741.7|12740.8|12738.9|12738|306
1706813400000|2024-02-01 18:50:00|12738.8|12737.9|12737.6|12736.7|12740.7|12739.8|12736.8|12735.9|271
1706813700000|2024-02-01 18:55:00|12737.7|12736.8|12741.3|12740.4|12743.1|12742.2|12736.7|12735.8|312
1706814000000|2024-02-01 19:00:00|12741.6|12740.7|12745|12744.1|12745.1|12744.2|12741.5|12740.6|242
1706814300000|2024-02-01 19:05:00|12744.9|12744|12748.9|12748|12750.3|12749.4|12744.8|12743.9|229
1706814600000|2024-02-01 19:10:00|12749.7|12748.8|12753.3|12751.8|12753.3|12752|12747|12746.1|307
1706814900000|2024-02-01 19:15:00|12753.4|12751.9|12754.2|12753.3|12756.3|12754.8|12749.7|12748.8|272
1706815200000|2024-02-01 19:20:00|12754.3|12753.4|12754.8|12753.9|12756.2|12755.3|12753.6|12752.5|248
1706815500000|2024-02-01 19:25:00|12754.9|12754|12754.1|12753.2|12756.2|12755.3|12753.2|12752.3|189
1706815800000|2024-02-01 19:30:00|12754.4|12753.5|12745.5|12744|12755.4|12754.3|12745.3|12743.8|323
1706816100000|2024-02-01 19:35:00|12745.4|12743.9|12751.1|12750.2|12752.1|12751.2|12745.1|12743.6|304
1706816400000|2024-02-01 19:40:00|12751.2|12750.3|12751.3|12750.4|12753.6|12752.5|12750.9|12750|170
1706816700000|2024-02-01 19:45:00|12751.2|12750.3|12749|12748.1|12753.2|12752.3|12748|12747.1|192
1706817000000|2024-02-01 19:50:00|12749.2|12748.3|12748|12747.1|12749.8|12748.9|12746.2|12745.3|189
1706817300000|2024-02-01 19:55:00|12748.1|12747.2|12747.7|12746.8|12748.8|12747.9|12745.2|12744.3|254
1706817600000|2024-02-01 20:00:00|12747.8|12746.9|12749.9|12749|12750.1|12749.2|12745|12744.1|216
1706817900000|2024-02-01 20:05:00|12750.3|12749.4|12747.1|12745.6|12751.2|12750.3|12747.1|12745.6|139
1706818200000|2024-02-01 20:10:00|12747|12745.5|12748.8|12747.9|12750|12749.1|12746.6|12745.5|158
1706818500000|2024-02-01 20:15:00|12748.9|12748|12746|12745.1|12748.9|12748|12744.1|12743.2|190
1706818800000|2024-02-01 20:20:00|12746.1|12745.2|12745.9|12745|12747.3|12746.4|12745.7|12744.8|120
1706819100000|2024-02-01 20:25:00|12745.8|12744.9|12746.9|12746|12747.7|12746.8|12745.8|12744.9|167
1706819400000|2024-02-01 20:30:00|12746.8|12745.9|12746.6|12745.7|12747.9|12747|12745.5|12744.6|187
1706819700000|2024-02-01 20:35:00|12746.7|12745.8|12746.3|12745.4|12747.5|12746.6|12746.2|12745|158
1706820000000|2024-02-01 20:40:00|12746.2|12745.3|12746.5|12745.6|12747.8|12746.9|12746|12744.6|213
1706820300000|2024-02-01 20:45:00|12746.3|12745.4|12744.7|12743.8|12748|12746.9|12744.6|12743.5|197
1706820600000|2024-02-01 20:50:00|12744.6|12743.7|12744.2|12743.3|12745.4|12744.3|12743.4|12742.5|224
1706820900000|2024-02-01 20:55:00|12744.8|12743.9|12747.7|12746.8|12748.1|12746.9|12744.8|12743.9|240
1706821200000|2024-02-01 21:00:00|12747.4|12746.5|12745.2|12743.7|12747.9|12747|12744.7|12743.2|292
1706821500000|2024-02-01 21:05:00|12745.1|12743.6|12744.7|12743.2|12746.3|12744.9|12744.6|12743.1|159
1706821800000|2024-02-01 21:10:00|12744.6|12743.1|12746.9|12746|12747.1|12746.2|12744|12743|90
1706822100000|2024-02-01 21:15:00|12747|12746.1|12748.2|12747.3|12748.2|12747.3|12746.9|12746|74
1706822400000|2024-02-01 21:20:00|12748.3|12747.4|12745.2|12743.7|12748.3|12747.4|12745.1|12743.7|134
1706822700000|2024-02-01 21:25:00|12745.1|12744.2|12745.4|12744.5|12745.7|12744.5|12744.8|12743.9|57
1706823000000|2024-02-01 21:30:00|12746.1|12744.6|12745.8|12744.9|12746.6|12745.1|12745.1|12743.7|126
1706823300000|2024-02-01 21:35:00|12746|12745.1|12743.6|12742.7|12746.1|12745.2|12743.6|12742.7|62
1706823600000|2024-02-01 21:40:00|12743.5|12742.6|12744.5|12743.6|12744.5|12743.6|12742.8|12741.4|105
1706823900000|2024-02-01 21:45:00|12744.8|12743.3|12745|12743.5|12745.3|12743.8|12743.1|12741.6|114
1706824200000|2024-02-01 21:50:00|12744.9|12743.4|12744.8|12743.3|12745.1|12743.8|12744|12742.5|52
1706824500000|2024-02-01 21:55:00|12745.3|12742.9|12746.8|12740.5|12747|12743.1|12744.6|12740.4|346
1706824800000|2024-02-01 22:00:00|12747.5|12739.7|12748.1|12736.2|12750|12739.7|12747.5|12736.2|10
1706825100000|2024-02-01 22:05:00|12748.3|12736.4|12747.4|12738.4|12749.3|12738.4|12747.4|12736.4|10
1706825400000|2024-02-01 22:10:00|12749.1|12737.2|12749.2|12737.3|12749.3|12737.4|12748.1|12736.2|8
1706825700000|2024-02-01 22:15:00|12747.4|12738.6|12747.3|12738.6|12747.5|12738.7|12747.3|12738.4|8
1706826000000|2024-02-01 22:20:00|12749.1|12737.2|12748.4|12737.2|12750.2|12738.3|12748.3|12736.8|19
1706826300000|2024-02-01 22:25:00|12748.3|12737.1|12746.5|12738.6|12748.6|12739.1|12746.1|12736.7|12
1706826600000|2024-02-01 22:30:00|12746.4|12738.5|12749.5|12737.6|12750.4|12739.3|12745.8|12737.3|42
1706826900000|2024-02-01 22:35:00|12750.2|12738.3|12750.1|12738.2|12750.6|12738.7|12749.9|12738|26
1706827200000|2024-02-01 22:40:00|12748.4|12739|12749.7|12738.8|12749.7|12739.4|12748.3|12738.8|58
1706827500000|2024-02-01 22:45:00|12749.8|12737.9|12749.9|12738|12750.4|12738.5|12748.8|12737.5|73
1706827800000|2024-02-01 22:50:00|12749.5|12737.9|12750.3|12738.4|12750.9|12739|12749.5|12737.9|43
1706828100000|2024-02-01 22:55:00|12750.4|12738.5|12749.7|12739.6|12750.5|12740|12748|12737.5|96
1706828400000|2024-02-01 23:00:00|12749.9|12739.9|12750.3|12747.9|12751.7|12748|12748|12739.9|180
1706828700000|2024-02-01 23:05:00|12749.8|12748.3|12748.2|12746.7|12749.8|12748.3|12747.8|12746.3|56
1706829000000|2024-02-01 23:10:00|12748.1|12746.6|12747.1|12745.6|12748.3|12746.8|12747|12745.5|63
1706829300000|2024-02-01 23:15:00|12747|12745.5|12747|12745.5|12747.2|12745.7|12746.8|12745.3|43
1706829600000|2024-02-01 23:20:00|12746.9|12745.4|12746|12744.5|12747.2|12745.7|12746|12744.5|53
1706829900000|2024-02-01 23:25:00|12745.9|12744.4|12745.8|12744.3|12746.1|12744.6|12745.6|12744.1|77
1706830200000|2024-02-01 23:30:00|12745.7|12744.2|12746.2|12744.7|12747|12745.5|12745.7|12744.2|41
1706830500000|2024-02-01 23:35:00|12746.1|12744.6|12746.1|12744.6|12746.2|12744.7|12745.8|12744.3|26
1706830800000|2024-02-01 23:40:00|12746|12744.5|12747|12745.5|12747.1|12745.6|12745.7|12744.2|56
1706831100000|2024-02-01 23:45:00|12746.9|12745.4|12747.1|12745.6|12747.3|12745.8|12746.8|12745.3|63
1706831400000|2024-02-01 23:50:00|12747.2|12745.7|12747.1|12745.6|12747.2|12745.7|12746.8|12745.3|39
1706831700000|2024-02-01 23:55:00|12747|12745.5|12747|12745.5|12747.1|12745.6|12746.8|12745.3|39
1706832000000|2024-02-02 00:00:00|12746.9|12745.4|12751.1|12749.6|12752.1|12750.6|12746.9|12745.4|109
1706832300000|2024-02-02 00:05:00|12751|12749.5|12752.3|12750.8|12752.3|12750.8|12750.9|12749.4|109
1706832600000|2024-02-02 00:10:00|12752.2|12750.7|12751.3|12749.8|12753.3|12751.8|12751.1|12749.6|57
1706832900000|2024-02-02 00:15:00|12751.1|12749.6|12751.5|12750.6|12751.5|12750.6|12750.9|12749.4|64
1706833200000|2024-02-02 00:20:00|12751.6|12750.7|12753|12751.5|12753.2|12751.9|12750.4|12749.5|90
1706833500000|2024-02-02 00:25:00|12753.1|12751.6|12754|12752.5|12754.2|12753|12752.7|12751.2|84
1706833800000|2024-02-02 00:30:00|12753.9|12752.4|12753.4|12752.5|12754.1|12753|12752.7|12751.2|75
1706834100000|2024-02-02 00:35:00|12753.5|12752.6|12754.6|12753.7|12755.3|12754.4|12753.5|12752.6|80
1706834400000|2024-02-02 00:40:00|12754.7|12753.8|12753.8|12752.9|12754.9|12754|12753.2|12752.3|67
1706834700000|2024-02-02 00:45:00|12753.7|12752.8|12751.9|12751|12753.9|12753|12751.9|12751|49
1706835000000|2024-02-02 00:50:00|12751.8|12750.9|12746.9|12746|12752.6|12751.7|12745.3|12744.4|170
1706835300000|2024-02-02 00:55:00|12746.8|12745.9|12745.5|12744.6|12746.9|12746|12743.7|12742.8|133
1706835600000|2024-02-02 01:00:00|12745.6|12744.7|12747.1|12745.6|12747.2|12745.7|12743.2|12741.7|142
1706835900000|2024-02-02 01:05:00|12747|12745.5|12749.1|12747.6|12751.1|12749.6|12747|12745.5|137
1706836200000|2024-02-02 01:10:00|12749|12747.5|12746|12744.5|12749.1|12747.6|12745.8|12744.3|162
1706836500000|2024-02-02 01:15:00|12746.1|12744.6|12747.3|12745.8|12748.2|12746.8|12745.8|12744.3|157
1706836800000|2024-02-02 01:20:00|12747.6|12746.1|12750.1|12748.6|12750.1|12748.6|12745.9|12744.4|204
1706837100000|2024-02-02 01:25:00|12750|12748.5|12747.6|12746.7|12750.1|12748.6|12746.9|12746|142
1706837400000|2024-02-02 01:30:00|12747.5|12746.6|12746.6|12745.7|12749.7|12748.8|12746.6|12745.7|131
1706837700000|2024-02-02 01:35:00|12746.5|12745.6|12746|12745.1|12748.5|12747.6|12744.9|12744|182
1706838000000|2024-02-02 01:40:00|12746.2|12745.3|12747.6|12746.7|12747.6|12746.7|12744.9|12744|152
1706838300000|2024-02-02 01:45:00|12747.4|12746.5|12745|12744.1|12747.6|12746.7|12744.5|12743.6|136
1706838600000|2024-02-02 01:50:00|12745.1|12744.2|12744.8|12743.9|12745.6|12744.7|12744|12743.1|141
1706838900000|2024-02-02 01:55:00|12744.9|12744|12746.3|12745.4|12746.4|12745.5|12744.7|12743.8|114
1706839200000|2024-02-02 02:00:00|12746.4|12745.5|12750.2|12749.3|12750.5|12749.6|12746.4|12745.5|179
1706839500000|2024-02-02 02:05:00|12750.1|12749.2|12749.6|12748.7|12750.5|12749.6|12748.9|12748|128
1706839800000|2024-02-02 02:10:00|12749.5|12748.6|12747.3|12746.4|12749.5|12748.6|12746|12745.1|67
1706840100000|2024-02-02 02:15:00|12747.1|12746.2|12748|12747.1|12748.6|12747.7|12746.9|12746|112
1706840400000|2024-02-02 02:20:00|12748.1|12747.2|12748.1|12747.2|12749|12748.1|12747.8|12746.9|121
1706840700000|2024-02-02 02:25:00|12748.2|12747.3|12748.4|12747.5|12748.9|12747.9|12747.5|12746.3|121
1706841000000|2024-02-02 02:30:00|12748.6|12747.7|12750|12748.5|12750.5|12749|12748|12746.8|124
1706841300000|2024-02-02 02:35:00|12750.1|12748.6|12747|12746.1|12750.1|12749.1|12746.9|12745.6|89
1706841600000|2024-02-02 02:40:00|12747.3|12745.8|12749|12748.1|12749.7|12748.7|12747.3|12745.8|111
1706841900000|2024-02-02 02:45:00|12749.1|12748.2|12750.7|12749.8|12751|12749.9|12748.6|12747.7|81
1706842200000|2024-02-02 02:50:00|12750.8|12749.9|12752.9|12752|12753|12752.1|12750.7|12749.6|74
1706842500000|2024-02-02 02:55:00|12752.8|12751.9|12753.9|12752.4|12754.2|12752.9|12752.4|12751.5|98
1706842800000|2024-02-02 03:00:00|12754.2|12752.7|12752.1|12751.2|12754.3|12752.9|12751.8|12750.9|139
1706843100000|2024-02-02 03:05:00|12752.3|12751.4|12753.9|12753|12755.1|12754.2|12752|12751.1|72
1706843400000|2024-02-02 03:10:00|12754|12753.1|12752|12750.5|12754.2|12753.3|12751.8|12750.4|68
1706843700000|2024-02-02 03:15:00|12751.9|12750.4|12748|12746.5|12752.4|12750.9|12747.9|12746.4|169
1706844000000|2024-02-02 03:20:00|12747.9|12746.4|12749.2|12748.3|12750.2|12748.7|12747.8|12746.3|110
1706844300000|2024-02-02 03:25:00|12749.3|12748.4|12748.2|12746.7|12749.6|12748.4|12747.2|12745.8|72
1706844600000|2024-02-02 03:30:00|12748.1|12746.6|12746|12744.5|12749.1|12747.6|12745.9|12744.4|180
1706844900000|2024-02-02 03:35:00|12746.1|12744.6|12744.4|12743.5|12746.8|12745.9|12743.7|12742.5|96
1706845200000|2024-02-02 03:40:00|12744.3|12743.4|12745|12744.1|12745.1|12744.2|12743.8|12742.9|64
1706845500000|2024-02-02 03:45:00|12744.9|12744|12746.8|12745.9|12747.1|12746.2|12744.7|12743.8|55
1706845800000|2024-02-02 03:50:00|12747.1|12746.2|12749|12748.1|12749.1|12748.2|12747|12746.1|109
1706846100000|2024-02-02 03:55:00|12749.1|12748.2|12749|12748.1|12749.6|12748.7|12748.7|12747.6|54
1706846400000|2024-02-02 04:00:00|12748.7|12747.8|12750|12749.1|12750.8|12749.9|12748.7|12747.8|102
1706846700000|2024-02-02 04:05:00|12749.9|12749|12750|12749.1|12750.8|12749.9|12749|12748.1|77
1706847000000|2024-02-02 04:10:00|12749.9|12749|12749.9|12749|12750.1|12749.2|12749.3|12748.4|56
1706847300000|2024-02-02 04:15:00|12750|12749.1|12751.7|12750.8|12751.7|12750.8|12749.5|12748.6|79
1706847600000|2024-02-02 04:20:00|12751.1|12750.2|12750.8|12749.9|12752.6|12751.7|12749.9|12749|68
1706847900000|2024-02-02 04:25:00|12750.7|12749.8|12748|12747.1|12750.7|12749.8|12747.9|12747|59
1706848200000|2024-02-02 04:30:00|12747.9|12747|12747.2|12745.7|12748.7|12747.3|12747.1|12745.6|110
1706848500000|2024-02-02 04:35:00|12747.3|12745.8|12748.3|12746.8|12748.5|12747|12746.2|12744.7|102
1706848800000|2024-02-02 04:40:00|12748.4|12746.9|12746.3|12744.8|12748.5|12747|12746.3|12744.8|77
1706849100000|2024-02-02 04:45:00|12746.1|12744.6|12744.7|12743.8|12746.2|12744.7|12744.4|12742.9|116
1706849400000|2024-02-02 04:50:00|12744.6|12743.7|12745.7|12744.8|12746.5|12745|12744.5|12743.2|96
1706849700000|2024-02-02 04:55:00|12745.8|12744.9|12747.5|12746.6|12747.6|12746.7|12745.4|12744.5|78
1706850000000|2024-02-02 05:00:00|12747.3|12746.4|12747.1|12745.6|12747.8|12746.9|12745.9|12744.8|129
1706850300000|2024-02-02 05:05:00|12746.9|12745.4|12746.8|12745.3|12747.8|12746.9|12746|12744.5|125
1706850600000|2024-02-02 05:10:00|12746.9|12745.4|12746.1|12745.2|12747.1|12745.7|12745.7|12744.2|140
1706850900000|2024-02-02 05:15:00|12746|12745.1|12747.8|12746.9|12749.1|12748.2|12745.7|12744.8|88
1706851200000|2024-02-02 05:20:00|12747.5|12746.6|12749.1|12748.2|12749.8|12748.9|12747.5|12746.6|60
1706851500000|2024-02-02 05:25:00|12748.9|12748|12749|12748.1|12750.2|12749.3|12748.4|12747.5|150
1706851800000|2024-02-02 05:30:00|12749.1|12748.2|12748.8|12747.9|12750|12749.1|12748.7|12747.8|125
1706852100000|2024-02-02 05:35:00|12748.7|12747.8|12750.9|12749.4|12751.4|12750|12747.9|12747|109
1706852400000|2024-02-02 05:40:00|12751|12749.5|12750.8|12749.9|12752.6|12751.2|12749.2|12748.3|141
1706852700000|2024-02-02 05:45:00|12750.7|12749.8|12753|12752.1|12753.6|12752.7|12750.7|12749.8|77
1706853000000|2024-02-02 05:50:00|12752.6|12751.7|12751.4|12749.9|12753.3|12751.8|12751.3|12749.8|115
1706853300000|2024-02-02 05:55:00|12751.3|12749.8|12750.1|12749.2|12751.9|12750.4|12749.9|12748.8|81
1706853600000|2024-02-02 06:00:00|12750|12749.1|12750.6|12749.7|12750.9|12750|12748.7|12747.8|141
1706853900000|2024-02-02 06:05:00|12750.7|12749.8|12753|12752.1|12753.1|12752.2|12750.1|12749.2|72
1706854200000|2024-02-02 06:10:00|12752.8|12751.9|12751.7|12750.8|12753.2|12752.3|12751.6|12750.6|68
1706854500000|2024-02-02 06:15:00|12751.5|12750.6|12749.4|12747.9|12751.5|12750.6|12748.7|12747.8|114
1706854800000|2024-02-02 06:20:00|12749.3|12747.8|12748|12746.5|12750|12748.5|12745.6|12744.1|171
1706855100000|2024-02-02 06:25:00|12748.1|12746.6|12750.8|12749.3|12751.2|12749.7|12747.9|12746.4|224
1706855400000|2024-02-02 06:30:00|12750.7|12749.2|12749.2|12747.7|12751.5|12750|12749.2|12747.7|154
1706855700000|2024-02-02 06:35:00|12749.1|12747.6|12749.5|12748|12750.2|12748.7|12748.3|12746.8|123
1706856000000|2024-02-02 06:40:00|12749.4|12747.9|12750|12748.5|12750.3|12748.8|12747|12745.5|173
1706856300000|2024-02-02 06:45:00|12750.2|12748.7|12747.4|12745.9|12751.6|12750.1|12747.4|12745.9|194
1706856600000|2024-02-02 06:50:00|12747.3|12745.8|12746|12744.5|12748.5|12747.3|12745.4|12744|198
1706856900000|2024-02-02 06:55:00|12745.9|12744.4|12746.9|12745.4|12747.6|12746.2|12744.4|12742.9|145
1706857200000|2024-02-02 07:00:00|12746.4|12744.9|12745.9|12745|12747.7|12746.8|12745|12743.5|282
1706857500000|2024-02-02 07:05:00|12745.8|12744.9|12747.7|12746.8|12748.3|12747.4|12745.6|12744.7|175
1706857800000|2024-02-02 07:10:00|12747.6|12746.7|12751.9|12751|12752.6|12751.7|12747.5|12746.6|252
1706858100000|2024-02-02 07:15:00|12752.3|12751.4|12752.8|12751.9|12753|12752.1|12750.7|12749.8|205
1706858400000|2024-02-02 07:20:00|12752.6|12751.7|12752.9|12752|12755.9|12755|12752.6|12751.7|192
1706858700000|2024-02-02 07:25:00|12752.7|12751.8|12746.9|12745.4|12753.2|12752.3|12746.4|12744.9|201
1706859000000|2024-02-02 07:30:00|12746.7|12745.8|12753|12752.1|12753.8|12752.9|12743.8|12742.9|278
1706859300000|2024-02-02 07:35:00|12753.2|12752.3|12748.9|12748|12753.7|12752.8|12748.4|12747.5|184
1706859600000|2024-02-02 07:40:00|12749.2|12748.3|12755.2|12754.3|12755.9|12755|12748.9|12748|250
1706859900000|2024-02-02 07:45:00|12755.6|12754.7|12752.9|12752|12757.8|12756.9|12752.1|12751.2|162
1706860200000|2024-02-02 07:50:00|12752.8|12751.9|12751.2|12750.3|12754.3|12753.4|12749.7|12748.8|215
1706860500000|2024-02-02 07:55:00|12751.1|12750.2|12751.3|12750.4|12751.9|12751|12747.8|12746.9|221
1706860800000|2024-02-02 08:00:00|12751.4|12750.5|12754.9|12754|12757.4|12755.9|12750.9|12750|380
1706861100000|2024-02-02 08:05:00|12754.8|12753.9|12760|12759.1|12760.9|12760|12754.8|12753.9|265
1706861400000|2024-02-02 08:10:00|12760.7|12759.8|12767.8|12766.9|12768|12767.1|12759.9|12758.9|347
1706861700000|2024-02-02 08:15:00|12767.7|12766.8|12763|12762.1|12767.8|12766.9|12762.6|12761.7|284
1706862000000|2024-02-02 08:20:00|12762.9|12762|12763.7|12762.8|12764.8|12763.9|12760|12759.1|186
1706862300000|2024-02-02 08:25:00|12763.6|12762.7|12761.7|12760.8|12763.9|12763|12758.6|12757.7|197
1706862600000|2024-02-02 08:30:00|12761.1|12760.2|12756.9|12756|12761.1|12760.2|12756.7|12755.8|179
1706862900000|2024-02-02 08:35:00|12756.8|12755.9|12762.8|12761.9|12763.4|12762.5|12756|12755.1|238
1706863200000|2024-02-02 08:40:00|12762.7|12761.8|12755.7|12754.8|12763.9|12763|12755.1|12754.2|322
1706863500000|2024-02-02 08:45:00|12755.6|12754.7|12749|12748.1|12755.9|12755|12747.9|12747|215
1706863800000|2024-02-02 08:50:00|12749.1|12748.2|12744.9|12744|12751.2|12750.3|12744|12743.1|224
1706864100000|2024-02-02 08:55:00|12744.8|12743.9|12743.3|12741.8|12748.7|12747.2|12742.8|12741.7|293
1706864400000|2024-02-02 09:00:00|12743.2|12741.7|12744.3|12743.4|12748.1|12746.6|12742.9|12741.7|294
1706864700000|2024-02-02 09:05:00|12744.2|12743.3|12750.5|12749|12751.2|12750|12744.2|12743.3|298
1706865000000|2024-02-02 09:10:00|12750.4|12748.9|12751.2|12750.3|12754.5|12753|12750.3|12748.9|266
1706865300000|2024-02-02 09:15:00|12751.3|12750.4|12756.3|12755.4|12756.9|12756|12750.1|12749.2|215
1706865600000|2024-02-02 09:20:00|12756.4|12755.5|12759.1|12758.2|12760.2|12759.3|12755.2|12754.3|199
1706865900000|2024-02-02 09:25:00|12759|12758.1|12760.1|12759.2|12760.2|12759.3|12756.7|12755.8|184
1706866200000|2024-02-02 09:30:00|12760.2|12759.3|12764.4|12763.5|12764.4|12763.5|12760.1|12759.2|169
1706866500000|2024-02-02 09:35:00|12764.2|12763.3|12762.9|12762|12764.4|12763.5|12761.1|12760.2|177
1706866800000|2024-02-02 09:40:00|12762.7|12761.8|12764.2|12763.3|12764.6|12763.7|12761.5|12760.6|181
1706867100000|2024-02-02 09:45:00|12764.1|12763.2|12761.1|12760.2|12764.1|12763.2|12760.4|12759.5|133
1706867400000|2024-02-02 09:50:00|12761|12760.1|12761.2|12760.3|12762.6|12761.7|12759.1|12758.2|104
1706867700000|2024-02-02 09:55:00|12761.1|12760.2|12758.1|12757.2|12761.1|12760.2|12755.1|12754.2|194
1706868000000|2024-02-02 10:00:00|12758|12757.1|12770.3|12769.4|12770.6|12769.6|12756.9|12756|238
1706868300000|2024-02-02 10:05:00|12770.4|12769.5|12767.4|12766.5|12773.3|12771.8|12766.8|12765.9|212
1706868600000|2024-02-02 10:10:00|12767.8|12766.9|12763.2|12762.3|12768.1|12767.2|12761.1|12760.2|191
1706868900000|2024-02-02 10:15:00|12763.1|12762.2|12763.5|12762.6|12764.5|12763.6|12762.5|12761.6|108
1706869200000|2024-02-02 10:20:00|12763.1|12762.2|12761.3|12760.4|12763.1|12762.2|12759.1|12758.2|160
1706869500000|2024-02-02 10:25:00|12761.2|12760.3|12763.2|12762.3|12764.1|12763.2|12759.1|12758|195
1706869800000|2024-02-02 10:30:00|12763.1|12762.2|12760.3|12759.4|12764.4|12763.5|12760.3|12759.4|192
1706870100000|2024-02-02 10:35:00|12760.2|12759.3|12762.5|12761.6|12762.8|12761.9|12758.4|12757.5|190
1706870400000|2024-02-02 10:40:00|12762.4|12761.5|12760.4|12759.5|12763.6|12762.7|12759.9|12759|123
1706870700000|2024-02-02 10:45:00|12760.3|12759.4|12761.3|12760.4|12761.4|12760.5|12758|12757.1|126
1706871000000|2024-02-02 10:50:00|12761.4|12760.5|12766.7|12765.2|12766.7|12765.2|12761.3|12760.4|172
1706871300000|2024-02-02 10:55:00|12767|12765.5|12765.1|12764.2|12767.8|12766.5|12764.2|12763.3|182
1706871600000|2024-02-02 11:00:00|12765.2|12764.3|12766.4|12765.5|12766.8|12765.9|12764.6|12763.7|132
1706871900000|2024-02-02 11:05:00|12766.2|12765.3|12757.8|12756.9|12766.2|12765.3|12757.6|12756.7|165
1706872200000|2024-02-02 11:10:00|12757.9|12757|12756.2|12755.3|12758.1|12757|12755.1|12754.2|214
1706872500000|2024-02-02 11:15:00|12756.1|12755.2|12758.4|12756.9|12758.7|12757.3|12754.4|12752.9|149
1706872800000|2024-02-02 11:20:00|12758.3|12756.8|12760.3|12759.4|12761.3|12760.2|12758.2|12756.7|217
1706873100000|2024-02-02 11:25:00|12761.1|12759.6|12760.2|12759.3|12761.2|12759.9|12757.8|12756.3|190
1706873400000|2024-02-02 11:30:00|12760.1|12759.2|12760.2|12759.3|12762.5|12761.5|12758.5|12757.6|137
1706873700000|2024-02-02 11:35:00|12760.3|12759.4|12763.4|12762.5|12763.8|12762.8|12759.3|12758.4|166
1706874000000|2024-02-02 11:40:00|12763.6|12762.7|12761.1|12760.2|12763.6|12762.7|12760.1|12759.2|149
1706874300000|2024-02-02 11:45:00|12761|12760.1|12758.9|12758|12761.2|12760.3|12758.2|12756.7|131
1706874600000|2024-02-02 11:50:00|12759|12758.1|12759.3|12758.4|12760.9|12760|12758.1|12757.2|114
1706874900000|2024-02-02 11:55:00|12759.4|12758.5|12759.5|12758.6|12760.1|12759.2|12756.9|12756|199
1706875200000|2024-02-02 12:00:00|12759.8|12758.9|12754.1|12753.2|12759.8|12758.9|12753.2|12752.3|228
1706875500000|2024-02-02 12:05:00|12753.9|12753|12755|12754.1|12755.4|12754.5|12752.2|12751.3|123
1706875800000|2024-02-02 12:10:00|12755.1|12754.2|12756.7|12755.8|12757.7|12756.8|12754.7|12753.2|141
1706876100000|2024-02-02 12:15:00|12756.3|12755.4|12757.9|12757|12759.7|12758.8|12756.3|12755.4|129
1706876400000|2024-02-02 12:20:00|12758.1|12757.2|12756.9|12756|12758.1|12757.2|12755.8|12754.9|93
1706876700000|2024-02-02 12:25:00|12757.3|12756.4|12756.3|12755.4|12760.1|12759.2|12756.1|12755.2|132
1706877000000|2024-02-02 12:30:00|12756.1|12755.2|12756.8|12755.9|12757.8|12756.9|12755.8|12754.9|126
1706877300000|2024-02-02 12:35:00|12756.9|12756|12754.8|12753.9|12757.5|12756.6|12753.9|12753|195
1706877600000|2024-02-02 12:40:00|12754.6|12753.7|12753.1|12751.6|12755.7|12754.8|12751.9|12750.4|179
1706877900000|2024-02-02 12:45:00|12753.2|12751.7|12754.8|12753.9|12755.7|12754.8|12753.1|12751.6|140
1706878200000|2024-02-02 12:50:00|12754.9|12754|12756.9|12756|12758|12757.1|12754.1|12753.2|147
1706878500000|2024-02-02 12:55:00|12756.6|12755.7|12757.2|12756.3|12759.3|12758.1|12753.8|12752.9|235
1706878800000|2024-02-02 13:00:00|12757|12756.1|12761.4|12760.5|12762.9|12762|12756.7|12755.8|335
1706879100000|2024-02-02 13:05:00|12761.2|12760.3|12764.3|12763.4|12765.2|12764.3|12761.2|12760.3|210
1706879400000|2024-02-02 13:10:00|12764.6|12763.7|12764.7|12763.2|12765.6|12764.7|12763.2|12762.3|213
1706879700000|2024-02-02 13:15:00|12764.9|12763.4|12761.7|12760.2|12770.4|12769.2|12761.7|12760.2|283
1706880000000|2024-02-02 13:20:00|12761.4|12759.9|12756.3|12755.4|12762|12760.5|12756.1|12755.2|311
1706880300000|2024-02-02 13:25:00|12756.1|12755.2|12762.3|12751.3|12762.4|12755.8|12753.5|12750.5|308
1706880600000|2024-02-02 13:30:00|12762.2|12751.2|12693.9|12692.4|12763.5|12752.5|12692.6|12691.2|1820
1706880900000|2024-02-02 13:35:00|12693.8|12692.3|12693|12692.1|12696|12694.5|12682.8|12681.3|1551
1706881200000|2024-02-02 13:40:00|12693.1|12692.2|12701.3|12700.4|12702.2|12700.7|12689|12688.1|1344
1706881500000|2024-02-02 13:45:00|12700.7|12699.8|12678.6|12677.7|12700.7|12699.8|12678|12677.1|1096
1706881800000|2024-02-02 13:50:00|12678.5|12677.6|12674.3|12672.8|12683.4|12682.5|12673.6|12672.7|975
1706882100000|2024-02-02 13:55:00|12674.2|12672.7|12671.9|12671|12674.8|12673.9|12669.1|12668.2|831
1706882400000|2024-02-02 14:00:00|12671.4|12670.5|12664.7|12663.2|12673.1|12671.7|12657.4|12655.9|949
1706882700000|2024-02-02 14:05:00|12664.3|12663.4|12666.4|12664.9|12667.4|12665.9|12661.3|12660.4|856
1706883000000|2024-02-02 14:10:00|12666.3|12664.8|12671|12670.1|12672|12671|12663|12661.8|771
1706883300000|2024-02-02 14:15:00|12671.3|12669.8|12672|12670.5|12674.4|12672.9|12668.6|12667.5|808
1706883600000|2024-02-02 14:20:00|12671.9|12670.4|12662.9|12662|12673.3|12671.8|12662.8|12661.9|827
1706883900000|2024-02-02 14:25:00|12663|12662.1|12660.2|12659.3|12664.8|12663.9|12659.9|12659|615
1706884200000|2024-02-02 14:30:00|12660.3|12659.4|12660.7|12659.8|12665.5|12664.6|12659.8|12658.8|950
1706884500000|2024-02-02 14:35:00|12660.6|12659.7|12657.9|12657|12663.4|12662.5|12655.6|12654.6|756
1706884800000|2024-02-02 14:40:00|12658|12657.1|12656|12654.5|12658.1|12657.2|12652.4|12650.9|770
1706885100000|2024-02-02 14:45:00|12656.1|12654.6|12661.1|12660.2|12671.6|12670.7|12656|12654.5|793
1706885400000|2024-02-02 14:50:00|12661|12660.1|12657.2|12656.3|12661|12660.1|12654.7|12653.8|872
1706885700000|2024-02-02 14:55:00|12657.4|12656.5|12668.3|12657.3|12668.3|12664.9|12657.4|12656.5|482
1706886000000|2024-02-02 15:00:00|12668|12657|12647|12645.5|12669.1|12662.2|12646.8|12645.4|1029
1706886300000|2024-02-02 15:05:00|12646.9|12645.4|12644.5|12643|12647.7|12646.8|12640.9|12639.5|922
1706886600000|2024-02-02 15:10:00|12644.4|12642.9|12644.9|12644|12647.2|12646.3|12640.7|12639.8|810
1706886900000|2024-02-02 15:15:00|12644.4|12643.5|12638.7|12637.8|12645.9|12645|12637.7|12636.8|705
1706887200000|2024-02-02 15:20:00|12638.5|12637.6|12638.7|12637.8|12642.3|12641.4|12637|12636.1|567
1706887500000|2024-02-02 15:25:00|12638.9|12638|12634.6|12633.7|12639.9|12639|12633.9|12633|629
1706887800000|2024-02-02 15:30:00|12634.5|12633.6|12639.9|12638.4|12641.5|12640|12633.9|12633|538
1706888100000|2024-02-02 15:35:00|12639.8|12638.3|12650.5|12649|12650.6|12649.1|12638.6|12637.1|541
1706888400000|2024-02-02 15:40:00|12650.7|12649.2|12658.2|12657.3|12659.7|12658.8|12650.7|12649.2|610
1706888700000|2024-02-02 15:45:00|12658.1|12657.2|12663.9|12663|12669.2|12668.3|12657.9|12657|635
1706889000000|2024-02-02 15:50:00|12664.1|12663.2|12655.8|12654.9|12665.2|12664.3|12653.8|12652.9|499
1706889300000|2024-02-02 15:55:00|12655.7|12654.8|12657|12656.1|12659.2|12658.3|12651.2|12650.3|504
1706889600000|2024-02-02 16:00:00|12657.1|12656.2|12652.7|12651.8|12659|12658.1|12651.5|12650|514
1706889900000|2024-02-02 16:05:00|12653|12652.1|12649.8|12648.9|12656.6|12655.7|12647.1|12646.2|526
1706890200000|2024-02-02 16:10:00|12649.7|12648.8|12645.2|12643.7|12650.5|12649.6|12642.8|12641.9|492
1706890500000|2024-02-02 16:15:00|12645.1|12643.6|12640.3|12639.4|12645.9|12644.8|12639.9|12639|337
1706890800000|2024-02-02 16:20:00|12640.4|12639.5|12639.7|12638.8|12643.4|12642.5|12639.1|12638.1|340
1706891100000|2024-02-02 16:25:00|12639.9|12639|12641.2|12640.3|12642.5|12641.6|12636.8|12635.9|339
1706891400000|2024-02-02 16:30:00|12640.8|12639.9|12639.8|12638.9|12642.6|12641.7|12638.7|12637.8|377
1706891700000|2024-02-02 16:35:00|12639.7|12638.8|12639.2|12638.3|12639.7|12638.8|12635.7|12634.8|270
1706892000000|2024-02-02 16:40:00|12639.1|12638.2|12635.8|12634.9|12639.7|12638.8|12635.1|12634.2|206
1706892300000|2024-02-02 16:45:00|12635.7|12634.8|12630.5|12629.6|12635.7|12634.8|12628.9|12628|318
1706892600000|2024-02-02 16:50:00|12630.4|12629.5|12626.7|12625.8|12631.4|12630.5|12626|12625.1|246
1706892900000|2024-02-02 16:55:00|12626.6|12625.7|12624.9|12624|12628.1|12627.2|12622.1|12621.1|279
1706893200000|2024-02-02 17:00:00|12625|12624.1|12623.9|12622.4|12626.3|12624.9|12621.5|12620.6|309
1706893500000|2024-02-02 17:05:00|12623.8|12622.3|12620|12619.1|12624.7|12623.8|12619.5|12618.6|308
1706893800000|2024-02-02 17:10:00|12619.8|12618.9|12624.1|12622.6|12624.3|12623.2|12619.7|12618.8|221
1706894100000|2024-02-02 17:15:00|12624.2|12622.7|12630.4|12628.9|12631.4|12629.9|12624.2|12622.7|373
1706894400000|2024-02-02 17:20:00|12630.3|12628.8|12629.6|12628.1|12631.2|12629.7|12628.2|12627.1|263
1706894700000|2024-02-02 17:25:00|12629.5|12628|12628.2|12627.3|12631.3|12629.8|12625.2|12624.3|298
1706895000000|2024-02-02 17:30:00|12628.1|12627.2|12627.4|12625.9|12630.6|12629.1|12626.4|12625.5|210
1706895300000|2024-02-02 17:35:00|12627.3|12625.8|12628.7|12627.8|12631.4|12629.9|12626.3|12625.4|279
1706895600000|2024-02-02 17:40:00|12628.3|12627.4|12618.8|12617.9|12628.5|12627.6|12617.8|12616.9|306
1706895900000|2024-02-02 17:45:00|12618.6|12617.7|12619.6|12618.7|12621.7|12620.8|12617|12616.1|369
1706896200000|2024-02-02 17:50:00|12619.3|12618.4|12615.3|12614.4|12619.3|12618.4|12614.5|12613.6|232
1706896500000|2024-02-02 17:55:00|12615.2|12614.3|12619.1|12618.2|12619.7|12618.8|12614.6|12613.7|302
1706896800000|2024-02-02 18:00:00|12619|12618.1|12616.7|12615.8|12620.2|12619.3|12616.5|12615.6|250
1706897100000|2024-02-02 18:05:00|12616.4|12615.5|12618.7|12617.8|12621.8|12620.9|12616.2|12615.3|252
1706897400000|2024-02-02 18:10:00|12618.8|12617.9|12617.6|12616.7|12620.5|12619.6|12616.9|12616|206
1706897700000|2024-02-02 18:15:00|12617.2|12616.3|12625.2|12623.7|12625.6|12624.1|12616.8|12615.9|290
1706898000000|2024-02-02 18:20:00|12625|12623.5|12625.7|12624.8|12627.5|12626.2|12621.8|12620.9|302
1706898300000|2024-02-02 18:25:00|12626|12625.1|12622|12621.1|12626.1|12625.2|12620.3|12619.4|335
1706898600000|2024-02-02 18:30:00|12621.8|12620.9|12622.1|12621.2|12623.2|12622.3|12620|12619.1|272
1706898900000|2024-02-02 18:35:00|12622.2|12621.3|12626.7|12625.8|12626.9|12626|12621.3|12620.4|261
1706899200000|2024-02-02 18:40:00|12626.5|12625.6|12630.9|12630|12631.2|12630.3|12626.4|12625.5|253
1706899500000|2024-02-02 18:45:00|12630.5|12629.6|12627.4|12626.5|12631|12630.1|12624.9|12624|314
1706899800000|2024-02-02 18:50:00|12627.1|12626.2|12626.7|12625.8|12629.2|12628.3|12625.9|12625|197
1706900100000|2024-02-02 18:55:00|12626.1|12625.2|12624.6|12623.7|12626.1|12625.2|12622.5|12621.6|197
1706900400000|2024-02-02 19:00:00|12624.7|12623.8|12625|12624.1|12628.1|12626.9|12624.3|12623.4|156
1706900700000|2024-02-02 19:05:00|12624.8|12623.9|12626.8|12625.9|12627.2|12626.2|12624.6|12623.7|188
1706901000000|2024-02-02 19:10:00|12626.9|12626|12631|12630.1|12631.3|12630.4|12625.9|12625|174
1706901300000|2024-02-02 19:15:00|12630.7|12629.8|12632.1|12631.2|12635.5|12634.6|12629.4|12628.5|253
1706901600000|2024-02-02 19:20:00|12632.3|12631.4|12634.5|12633.6|12634.5|12633.6|12631.3|12629.9|299
1706901900000|2024-02-02 19:25:00|12634.3|12633.4|12634.9|12634|12635.3|12634.2|12631.7|12630.8|175
1706902200000|2024-02-02 19:30:00|12635|12634.1|12638|12637.1|12638|12637.1|12633.5|12632|268
1706902500000|2024-02-02 19:35:00|12638.5|12637.6|12638.1|12637.2|12638.5|12637.6|12635.8|12634.9|197
1706902800000|2024-02-02 19:40:00|12638.3|12637.4|12640.9|12640|12642|12641.1|12637.8|12636.9|114
1706903100000|2024-02-02 19:45:00|12640.8|12639.9|12639.2|12638.3|12644.2|12643.3|12639|12638.1|238
1706903400000|2024-02-02 19:50:00|12639.1|12638.2|12640|12639.1|12640|12639.1|12638.1|12637.2|167
1706903700000|2024-02-02 19:55:00|12640.2|12639.3|12639|12638.1|12640.2|12639.3|12637.2|12636.3|239
1706904000000|2024-02-02 20:00:00|12638.9|12638|12639.8|12638.9|12640.2|12639.3|12638|12637.1|164
1706904300000|2024-02-02 20:05:00|12640|12639.1|12641.1|12640.2|12641.2|12640.3|12639.1|12638.2|132
1706904600000|2024-02-02 20:10:00|12641|12640.1|12640.5|12639.6|12642.5|12641.6|12640|12639.1|177
1706904900000|2024-02-02 20:15:00|12640.3|12639.4|12641|12640.1|12643.3|12642.4|12639.7|12638.8|152
1706905200000|2024-02-02 20:20:00|12641.1|12640.2|12638.9|12638|12641.1|12640.2|12638.1|12637.2|192
1706905500000|2024-02-02 20:25:00|12639|12638.1|12640.8|12639.9|12641.2|12640.3|12637.8|12636.9|152
1706905800000|2024-02-02 20:30:00|12640.2|12639.3|12637.2|12636.3|12640.4|12639.5|12636.6|12635.7|153
1706906100000|2024-02-02 20:35:00|12637.3|12636.4|12637.8|12636.9|12638.2|12637.3|12636.1|12635.2|241
1706906400000|2024-02-02 20:40:00|12637.7|12636.8|12637.1|12636.2|12638.2|12637.3|12636.8|12635.9|129
1706906700000|2024-02-02 20:45:00|12637|12636.1|12638.5|12637.6|12638.7|12637.8|12635.9|12635|138
1706907000000|2024-02-02 20:50:00|12638.1|12637.2|12640.1|12639.2|12640.9|12640|12637.8|12636.9|184
1706907300000|2024-02-02 20:55:00|12640.2|12639.3|12637.2|12636.3|12641.1|12640.2|12637.2|12636.3|178
1706907600000|2024-02-02 21:00:00|12637.3|12636.4|12638.6|12637.1|12640|12638.5|12636.8|12635.6|229
1706907900000|2024-02-02 21:05:00|12638.7|12637.2|12640.2|12638.7|12640.4|12638.9|12638.7|12637.2|234
1706908200000|2024-02-02 21:10:00|12640.3|12638.8|12640.5|12639|12640.8|12639.3|12639.4|12637.9|166
1706908500000|2024-02-02 21:15:00|12640.6|12639.1|12638.6|12637.1|12641.2|12639.7|12637.4|12635.9|130
1706908800000|2024-02-02 21:20:00|12638.4|12636.9|12640.1|12638.6|12640.4|12638.9|12638.3|12636.8|106
1706909100000|2024-02-02 21:25:00|12640|12638.5|12639.3|12637.8|12640.2|12638.7|12638.4|12636.9|122
1706909400000|2024-02-02 21:30:00|12639.5|12638|12638.4|12636.9|12639.5|12638|12637|12635.5|141
1706909700000|2024-02-02 21:35:00|12638.5|12637|12637.5|12636|12638.8|12637.3|12636.9|12635.4|132
1706910000000|2024-02-02 21:40:00|12637.4|12635.9|12636|12634.5|12637.4|12635.9|12634.9|12633.4|136
1706910300000|2024-02-02 21:45:00|12636.1|12634.6|12635.5|12634|12636.3|12634.8|12635|12633.5|193
1706910600000|2024-02-02 21:50:00|12635.6|12634.1|12634.2|12632.7|12636.1|12634.6|12634.2|12632.7|167
1706910900000|2024-02-02 21:55:00|12634.7|12632.3|12639|12627.1|12639.8|12633.3|12632.5|12624.2|229
1707080400000|2024-02-04 21:00:00|12638.1|12622.1|12646.4|12625.4|12646.4|12625.4|12638.1|12622.1|5
1707080700000|2024-02-04 21:05:00|12645|12624|12647.4|12626.4|12647.4|12626.4|12645|12624|3
1707081000000|2024-02-04 21:10:00|12645|12624|12645|12624|12645|12624|12645|12624|1
1707081300000|2024-02-04 21:15:00|12645.5|12624.5|12645.5|12624.5|12645.5|12624.5|12645.5|12624.5|1
1707081600000|2024-02-04 21:20:00|12645|12624|12645|12624|12645|12624|12645|12624|1
1707081900000|2024-02-04 21:25:00|12645.5|12624.5|12646.4|12625.4|12647.8|12626.8|12645.5|12624.5|4
1707082200000|2024-02-04 21:30:00|12646.9|12625.9|12648|12627|12648|12627|12645.5|12624.5|4
1707082500000|2024-02-04 21:35:00|12645.5|12624.5|12645.5|12624.5|12645.5|12624.5|12645.5|12624.5|1
1707082800000|2024-02-04 21:40:00|12647.3|12626.3|12647.3|12626.3|12647.3|12626.3|12646.8|12625.8|5
1707083100000|2024-02-04 21:45:00|12645.9|12624.9|12641.6|12630.6|12646.9|12630.8|12641.6|12624.9|7
1707083400000|2024-02-04 21:50:00|12640|12629|12642.1|12631.1|12643|12632|12640|12629|9
1707083700000|2024-02-04 21:55:00|12642.6|12630.7|12642.3|12630.4|12643.5|12631.6|12642.3|12630.4|11
1707084000000|2024-02-04 22:00:00|12641.3|12629.4|12640.7|12628.8|12641.3|12629.4|12640.7|12628.8|6
1707084300000|2024-02-04 22:05:00|12641.2|12629.3|12641.1|12629.2|12643.2|12631.3|12640.7|12628.8|38
1707084600000|2024-02-04 22:10:00|12640.9|12629|12635|12623.1|12640.9|12629|12632.7|12620.8|56
1707084900000|2024-02-04 22:15:00|12634.7|12622.8|12631.7|12619.8|12635.4|12623.5|12631.2|12619.3|47
1707085200000|2024-02-04 22:20:00|12633|12621.1|12629.4|12617.5|12634.7|12622.8|12628.7|12616.8|33
1707085500000|2024-02-04 22:25:00|12629.3|12617.4|12633.5|12621.6|12639.1|12627.6|12626.9|12615|76
1707085800000|2024-02-04 22:30:00|12633.4|12621.5|12635.5|12623.6|12636.3|12624.4|12633.4|12621.5|52
1707086100000|2024-02-04 22:35:00|12635.6|12623.7|12636.6|12624.7|12637.6|12625.7|12635.4|12623.5|65
1707086400000|2024-02-04 22:40:00|12637.7|12625.8|12637.1|12625.2|12637.7|12625.8|12635.4|12623.5|50
1707086700000|2024-02-04 22:45:00|12638|12626.1|12641.2|12629.3|12642.2|12630.3|12637|12625.1|35
1707087000000|2024-02-04 22:50:00|12641.4|12629.5|12643|12631.1|12644|12632.1|12640.8|12628.9|66
1707087300000|2024-02-04 22:55:00|12642.7|12630.8|12638.3|12626.4|12644.2|12632.3|12637.9|12626|105
1707087600000|2024-02-04 23:00:00|12638.2|12626.3|12623.1|12619.2|12639.3|12629.1|12622.9|12619|300
1707087900000|2024-02-04 23:05:00|12622.6|12619.7|12615.9|12614.4|12623.5|12620.5|12615.8|12614.3|199
1707088200000|2024-02-04 23:10:00|12616|12614.5|12614.8|12611.7|12618.6|12615.9|12613.7|12611|185
1707088500000|2024-02-04 23:15:00|12614.7|12611.5|12612.4|12610.9|12615.8|12613.3|12612.2|12610.7|269
1707088800000|2024-02-04 23:20:00|12612.5|12611|12616.2|12613.9|12616.2|12613.9|12612.2|12610.4|202
1707089100000|2024-02-04 23:25:00|12616.1|12615|12617.3|12615.8|12617.6|12616.1|12616.1|12613.7|206
1707089400000|2024-02-04 23:30:00|12617.7|12616.2|12619.6|12618.1|12619.7|12618.2|12616.8|12615.3|168
1707089700000|2024-02-04 23:35:00|12619.5|12618|12622.6|12621.1|12623.1|12621.6|12619.1|12617.6|135
1707090000000|2024-02-04 23:40:00|12622.5|12621|12622.2|12620.7|12625.9|12623.9|12621.2|12619.7|201
1707090300000|2024-02-04 23:45:00|12622.3|12620.8|12624.7|12623.2|12625|12623.5|12621.2|12619.7|152
1707090600000|2024-02-04 23:50:00|12624.6|12623.1|12624.4|12622.9|12626.7|12625.2|12624.3|12622.8|190
1707090900000|2024-02-04 23:55:00|12624.6|12623.1|12622.4|12620.9|12626.5|12625|12622.4|12620.9|150
1707091200000|2024-02-05 00:00:00|12622.2|12620.7|12620.7|12619.2|12622.3|12620.8|12611.9|12610.4|671
1707091500000|2024-02-05 00:05:00|12620.8|12619.3|12625.1|12623.6|12627.2|12625.7|12620.6|12619.1|401
1707091800000|2024-02-05 00:10:00|12625|12623.5|12619.9|12619|12625.3|12623.8|12619.7|12618.6|264
1707092100000|2024-02-05 00:15:00|12619.4|12618.5|12613.5|12612.6|12620.1|12618.9|12612.8|12611.7|275
1707092400000|2024-02-05 00:20:00|12613.7|12612.8|12613.3|12611.8|12615.3|12614.4|12611.1|12610|321
1707092700000|2024-02-05 00:25:00|12613.2|12611.7|12612.1|12610.6|12614|12612.5|12609.2|12607.7|285
1707093000000|2024-02-05 00:30:00|12612.2|12610.7|12606|12605.1|12612.4|12610.9|12605.8|12604.6|256
1707093300000|2024-02-05 00:35:00|12605.9|12605|12604.4|12603.5|12606.4|12605.1|12602.6|12601.1|236
1707093600000|2024-02-05 00:40:00|12604.6|12603.7|12603.8|12602.9|12605.6|12604.7|12602.9|12602|178
1707093900000|2024-02-05 00:45:00|12603.7|12602.8|12606|12605.1|12606.7|12605.8|12602.7|12601.7|279
1707094200000|2024-02-05 00:50:00|12605.9|12605|12608.1|12606.6|12608.3|12606.8|12605.3|12603.9|262
1707094500000|2024-02-05 00:55:00|12608.2|12606.7|12609.7|12608.8|12612.1|12610.6|12607.8|12606.3|224
1707094800000|2024-02-05 01:00:00|12609.5|12608.6|12606.9|12605.4|12610.4|12609.5|12606.7|12605.2|205
1707095100000|2024-02-05 01:05:00|12607|12605.5|12606.6|12605.7|12608.7|12607.6|12605.7|12604.8|260
1707095400000|2024-02-05 01:10:00|12606.7|12605.8|12601.8|12600.3|12607.2|12606.1|12601.7|12600.2|187
1707095700000|2024-02-05 01:15:00|12601.7|12600.2|12600.9|12600|12601.9|12600.4|12600|12599|250
1707096000000|2024-02-05 01:20:00|12600.8|12599.9|12601.8|12600.9|12604|12603.1|12600.6|12599.7|178
1707096300000|2024-02-05 01:25:00|12601.6|12600.7|12600.9|12600|12602|12601.1|12599.3|12598.4|139
1707096600000|2024-02-05 01:30:00|12601|12600.1|12604.6|12603.7|12604.7|12603.8|12600.8|12599.9|210
1707096900000|2024-02-05 01:35:00|12604.3|12603.4|12606.3|12604.8|12607.1|12605.7|12604|12603.1|194
1707097200000|2024-02-05 01:40:00|12606.2|12604.7|12610.7|12609.8|12611.2|12609.8|12605.6|12604.1|126
1707097500000|2024-02-05 01:45:00|12609.9|12609|12607.1|12606.2|12612|12610.8|12606.7|12605.8|222
1707097800000|2024-02-05 01:50:00|12607|12606.1|12610.6|12609.7|12610.7|12609.8|12606.6|12605.7|177
1707098100000|2024-02-05 01:55:00|12610.7|12609.8|12611.8|12610.9|12613.3|12612.4|12610.6|12609.7|185
1707098400000|2024-02-05 02:00:00|12611.6|12610.7|12611.8|12610.9|12614|12613.1|12611.5|12610.6|200
1707098700000|2024-02-05 02:05:00|12611.7|12610.8|12612.1|12611.2|12612.7|12611.8|12610.3|12609.4|146
1707099000000|2024-02-05 02:10:00|12612|12611.1|12610.6|12609.7|12612|12611.1|12609.4|12608.5|181
1707099300000|2024-02-05 02:15:00|12610.5|12609.6|12609.7|12608.8|12610.5|12609.6|12607.9|12607|209
1707099600000|2024-02-05 02:20:00|12609.6|12608.7|12608.6|12607.7|12611.5|12610.6|12608|12607.1|172
1707099900000|2024-02-05 02:25:00|12608.5|12607.6|12608.8|12607.9|12611|12610.1|12608.4|12607.5|140
1707100200000|2024-02-05 02:30:00|12608.7|12607.8|12609.6|12608.7|12609.6|12608.7|12608|12607.1|196
1707100500000|2024-02-05 02:35:00|12609.8|12608.9|12607.1|12606.2|12609.9|12609|12606.9|12606|161
1707100800000|2024-02-05 02:40:00|12607|12606.1|12602.8|12601.9|12607|12606.1|12602.6|12601.5|168
1707101100000|2024-02-05 02:45:00|12602.9|12602|12604|12602.5|12605.2|12604|12602.6|12601.7|168
1707101400000|2024-02-05 02:50:00|12603.3|12601.8|12601.7|12600.2|12603.4|12601.9|12601.1|12599.6|232
1707101700000|2024-02-05 02:55:00|12601.6|12600.1|12603.1|12601.6|12606.1|12604.6|12601.5|12600|183
1707102000000|2024-02-05 03:00:00|12602.3|12600.8|12603.5|12602|12603.5|12602|12599.5|12598.6|224
1707102300000|2024-02-05 03:05:00|12603.6|12602.1|12607.1|12605.6|12607.1|12605.6|12603.3|12601.8|239
1707102600000|2024-02-05 03:10:00|12607|12605.5|12606|12605.1|12608.5|12607.6|12605.5|12604.6|197
1707102900000|2024-02-05 03:15:00|12606.4|12605.5|12606.9|12605.4|12608.9|12608|12604.9|12604|158
1707103200000|2024-02-05 03:20:00|12606.8|12605.3|12603.9|12602.4|12607|12605.8|12603.7|12602.2|216
1707103500000|2024-02-05 03:25:00|12603.8|12602.3|12604.9|12603.4|12605.6|12604.1|12603.8|12602.3|152
1707103800000|2024-02-05 03:30:00|12604.8|12603.3|12608.3|12606.8|12608.8|12607.5|12603.9|12602.8|156
1707104100000|2024-02-05 03:35:00|12608.4|12606.9|12608.8|12607.9|12609.4|12608.5|12606.8|12605.4|115
1707104400000|2024-02-05 03:40:00|12608.7|12607.8|12610.2|12608.7|12610.8|12609.9|12608.7|12607.8|106
1707104700000|2024-02-05 03:45:00|12609.9|12609|12610.6|12609.7|12611.9|12611|12609.6|12608.7|131
1707105000000|2024-02-05 03:50:00|12610.7|12609.8|12613.9|12613|12614.2|12613.3|12610.7|12609.8|98
1707105300000|2024-02-05 03:55:00|12613.6|12612.7|12612.3|12611.4|12614.3|12613.4|12611.8|12610.9|96
1707105600000|2024-02-05 04:00:00|12612.1|12611.2|12609.7|12608.8|12612.1|12611.2|12609.7|12608.8|67
1707105900000|2024-02-05 04:05:00|12609.8|12608.9|12611.6|12610.7|12612|12611.1|12609.7|12608.8|121
1707106200000|2024-02-05 04:10:00|12611.7|12610.8|12610|12609.1|12612|12611.1|12609.9|12609|79
1707106500000|2024-02-05 04:15:00|12610.2|12609.3|12611.1|12610.2|12611.1|12610.2|12609.7|12608.2|84
1707106800000|2024-02-05 04:20:00|12611|12610.1|12610|12609.1|12612.2|12611.3|12609.7|12608.8|104
1707107100000|2024-02-05 04:25:00|12609.9|12609|12609.8|12608.9|12610.1|12609.2|12609.1|12608.2|65
1707107400000|2024-02-05 04:30:00|12609.9|12609|12607.9|12607|12611.1|12610.2|12607.8|12606.9|125
1707107700000|2024-02-05 04:35:00|12608|12607.1|12609|12608.1|12609|12608.1|12607.8|12606.9|82
1707108000000|2024-02-05 04:40:00|12608.9|12608|12606.2|12605.3|12609|12608.1|12606|12605.1|81
1707108300000|2024-02-05 04:45:00|12606.3|12605.4|12607.8|12606.9|12608.1|12607.2|12606.3|12605.4|65
1707108600000|2024-02-05 04:50:00|12607.9|12607|12608.2|12606.7|12608.2|12607|12606.7|12605.3|86
1707108900000|2024-02-05 04:55:00|12608.1|12606.6|12609.1|12607.6|12609.1|12607.6|12607|12605.5|121
1707109200000|2024-02-05 05:00:00|12609|12607.5|12606.2|12605.3|12609.7|12608.8|12605.9|12605|158
1707109500000|2024-02-05 05:05:00|12606.1|12605.2|12605.7|12604.8|12606.1|12605.2|12603.9|12603|116
1707109800000|2024-02-05 05:10:00|12605.6|12604.7|12607.5|12606.6|12608|12607.1|12604.8|12603.9|129
1707110100000|2024-02-05 05:15:00|12607.6|12606.7|12612.3|12611.4|12612.3|12611.4|12607.4|12606.5|203
1707110400000|2024-02-05 05:20:00|12612.4|12611.5|12611.3|12610.4|12612.9|12612|12611.2|12610.3|195
1707110700000|2024-02-05 05:25:00|12611|12610.1|12611.8|12610.9|12613|12612.1|12611|12610.1|145
1707111000000|2024-02-05 05:30:00|12611.7|12610.8|12611.1|12610.2|12612.7|12611.8|12610.6|12609.7|203
1707111300000|2024-02-05 05:35:00|12611|12610.1|12608.6|12607.7|12612|12610.9|12608.6|12607.7|123
1707111600000|2024-02-05 05:40:00|12608.7|12607.8|12609.9|12609|12610.5|12609.6|12606.9|12606|145
1707111900000|2024-02-05 05:45:00|12609.8|12608.9|12609.8|12608.9|12610.9|12610|12609.3|12608.4|151
1707112200000|2024-02-05 05:50:00|12609.7|12608.8|12610.6|12609.1|12610.7|12609.8|12607.8|12606.9|180
1707112500000|2024-02-05 05:55:00|12610.5|12609|12611.9|12611|12613.1|12611.7|12609.8|12608.3|179
1707112800000|2024-02-05 06:00:00|12611.8|12610.9|12613|12612.1|12613.4|12612.5|12609.8|12608.9|149
1707113100000|2024-02-05 06:05:00|12612.9|12612|12613.8|12612.9|12615.1|12614.2|12612|12611.1|133
1707113400000|2024-02-05 06:10:00|12613.7|12612.8|12612.3|12610.8|12615.3|12613.8|12612|12610.5|162
1707113700000|2024-02-05 06:15:00|12612|12610.5|12611.1|12609.6|12612.7|12611.2|12610.9|12609.4|147
1707114000000|2024-02-05 06:20:00|12611.2|12609.7|12613.4|12611.9|12614.3|12612.8|12611|12609.5|158
1707114300000|2024-02-05 06:25:00|12613.7|12612.2|12616.6|12615.1|12617.1|12615.6|12613.6|12612.1|182
1707114600000|2024-02-05 06:30:00|12616.5|12615|12615|12614.1|12616.8|12615.3|12613.5|12612.6|185
1707114900000|2024-02-05 06:35:00|12614.8|12613.9|12613.6|12612.7|12615|12614.1|12612|12611.1|200
1707115200000|2024-02-05 06:40:00|12613.5|12612.6|12612.9|12611.4|12613.7|12612.8|12611.8|12610.9|199
1707115500000|2024-02-05 06:45:00|12613|12611.5|12613.7|12612.8|12614.7|12613.2|12612.5|12611|234
1707115800000|2024-02-05 06:50:00|12613.8|12612.9|12613.8|12612.9|12614.1|12613.2|12610.4|12609.2|142
1707116100000|2024-02-05 06:55:00|12613.3|12612.4|12612.1|12611.2|12613.3|12612.4|12610.8|12609.9|132
1707116400000|2024-02-05 07:00:00|12611.6|12610.7|12612.2|12611.3|12612.3|12611.4|12606.8|12605.3|386
1707116700000|2024-02-05 07:05:00|12612.3|12611.4|12612.5|12611|12613.3|12611.8|12609.8|12608.6|238
1707117000000|2024-02-05 07:10:00|12612.4|12610.9|12612.4|12611.5|12614|12613.1|12611.9|12610.7|229
1707117300000|2024-02-05 07:15:00|12612.7|12611.8|12613.8|12612.9|12614.8|12613.9|12610.2|12609.3|172
1707117600000|2024-02-05 07:20:00|12613.9|12613|12615.8|12614.3|12616.5|12615|12612.3|12611.4|198
1707117900000|2024-02-05 07:25:00|12615.9|12614.4|12616.4|12614.9|12618.6|12617.1|12614.8|12613.6|262
1707118200000|2024-02-05 07:30:00|12616.5|12615|12619.2|12618.3|12619.4|12618.5|12615|12613.9|256
1707118500000|2024-02-05 07:35:00|12619.3|12618.4|12619.4|12618.5|12620.1|12619.2|12616.2|12615.3|226
1707118800000|2024-02-05 07:40:00|12619.5|12618.6|12620|12619.1|12624.1|12623.2|12619.4|12618.5|229
1707119100000|2024-02-05 07:45:00|12620.1|12619.2|12616.2|12615.3|12620.4|12619.5|12616|12615.1|211
1707119400000|2024-02-05 07:50:00|12616.1|12615.2|12620.1|12619.2|12620.5|12619.5|12615.7|12614.8|219
1707119700000|2024-02-05 07:55:00|12620.2|12619.3|12617|12616.1|12620.3|12619.4|12616.2|12615.3|249
1707120000000|2024-02-05 08:00:00|12617.1|12616.2|12625.5|12624|12626.4|12625.1|12617.1|12615.8|446
1707120300000|2024-02-05 08:05:00|12625.6|12624.1|12627.1|12626.2|12629.3|12628.2|12624.6|12623.1|398
1707120600000|2024-02-05 08:10:00|12627.2|12626.3|12627.4|12625.9|12630|12629.1|12626|12625.1|328
1707120900000|2024-02-05 08:15:00|12627.3|12625.8|12617.9|12617|12627.3|12625.9|12617.9|12617|274
1707121200000|2024-02-05 08:20:00|12618|12617.1|12616|12615.1|12618.4|12617.5|12615.2|12614.3|234
1707121500000|2024-02-05 08:25:00|12616.1|12615.2|12617|12615.5|12617.3|12616.4|12613.5|12612.4|266
1707121800000|2024-02-05 08:30:00|12617.2|12615.7|12617.9|12617|12618.2|12617.3|12615.7|12614.8|182
1707122100000|2024-02-05 08:35:00|12618|12617.1|12616.1|12615.2|12619.9|12619|12614.7|12613.3|239
1707122400000|2024-02-05 08:40:00|12616.2|12615.3|12616.9|12616|12617|12616.1|12614.3|12612.8|248
1707122700000|2024-02-05 08:45:00|12617|12616.1|12618.1|12617.2|12619.7|12618.8|12615.1|12614.2|230
1707123000000|2024-02-05 08:50:00|12617.9|12617|12618.3|12617.4|12621.3|12620.4|12617|12616.1|283
1707123300000|2024-02-05 08:55:00|12618.2|12617.3|12620.1|12619.2|12620.4|12619.5|12615.9|12615|291
1707123600000|2024-02-05 09:00:00|12620|12619.1|12624.4|12623.5|12626.5|12625.6|12620|12619.1|335
1707123900000|2024-02-05 09:05:00|12624.3|12623.4|12625.4|12624.5|12627.9|12627|12624.3|12623.4|208
1707124200000|2024-02-05 09:10:00|12625.3|12624.4|12622.6|12621.1|12627.2|12626.3|12622.2|12620.9|192
1707124500000|2024-02-05 09:15:00|12622.7|12621.2|12616.3|12615.4|12622.7|12621.6|12616.3|12614.8|215
1707124800000|2024-02-05 09:20:00|12616.4|12615.5|12613.2|12612.3|12617.2|12616|12613.2|12612.3|151
1707125100000|2024-02-05 09:25:00|12613.3|12612.4|12610.2|12608.7|12613.5|12612.6|12609.1|12608.2|190
1707125400000|2024-02-05 09:30:00|12611|12609.5|12611.2|12610.3|12616.3|12613.8|12608.2|12606.7|287
1707125700000|2024-02-05 09:35:00|12611.1|12610.2|12604.2|12603.3|12611.3|12610.4|12604.1|12603.2|267
1707126000000|2024-02-05 09:40:00|12604.3|12603.4|12605.6|12604.7|12609|12608.1|12603.7|12602.7|267
1707126300000|2024-02-05 09:45:00|12605.7|12604.8|12608.9|12608|12610.8|12609.9|12605.6|12604.7|284
1707126600000|2024-02-05 09:50:00|12608.7|12607.8|12602|12600.5|12609.1|12608.2|12601.4|12599.9|260
1707126900000|2024-02-05 09:55:00|12601.9|12600.4|12601.6|12600.7|12603.7|12602.8|12600.9|12599.7|202
1707127200000|2024-02-05 10:00:00|12601.1|12600.2|12591|12590.1|12603.8|12602.9|12588|12586.5|337
1707127500000|2024-02-05 10:05:00|12591.1|12590.2|12592.1|12591.2|12593.9|12593|12586|12584.6|253
1707127800000|2024-02-05 10:10:00|12592.2|12591.3|12584.7|12583.8|12593|12592.1|12584.5|12583.5|214
1707128100000|2024-02-05 10:15:00|12584.8|12583.9|12587.1|12586.2|12592.4|12590.9|12584.4|12583.5|252
1707128400000|2024-02-05 10:20:00|12587|12586.1|12585.6|12584.1|12587.2|12586.3|12582|12581.1|239
1707128700000|2024-02-05 10:25:00|12585.5|12584|12585.4|12583.9|12587.2|12585.7|12582.5|12581.6|227
1707129000000|2024-02-05 10:30:00|12585.2|12584.3|12593.1|12592.2|12593.2|12592.3|12585.1|12584.2|235
1707129300000|2024-02-05 10:35:00|12593.2|12592.3|12588.2|12587.3|12594.6|12593.7|12588.1|12587.2|199
1707129600000|2024-02-05 10:40:00|12588.1|12587.2|12593|12592.1|12594.2|12592.7|12588.1|12587.2|233
1707129900000|2024-02-05 10:45:00|12592.3|12591.4|12594.2|12593.3|12594.8|12593.5|12591.1|12590.2|136
1707130200000|2024-02-05 10:50:00|12594.3|12593.4|12593.3|12592.4|12594.9|12594|12593.1|12592.2|131
1707130500000|2024-02-05 10:55:00|12593|12592.1|12595.2|12594.3|12595.3|12594.4|12592.8|12591.9|151
1707130800000|2024-02-05 11:00:00|12595.4|12594.5|12593.4|12591.9|12596|12595.1|12592.3|12590.8|134
1707131100000|2024-02-05 11:05:00|12593.3|12591.8|12592.9|12592|12593.8|12592.9|12591|12590.1|155
1707131400000|2024-02-05 11:10:00|12593|12592.1|12593.5|12592.6|12594.3|12593.4|12592.6|12591.7|141
1707131700000|2024-02-05 11:15:00|12593.7|12592.8|12593.1|12592.2|12595.7|12594.8|12592.3|12591.4|148
1707132000000|2024-02-05 11:20:00|12593.2|12592.3|12590|12589.1|12593.8|12592.9|12589.9|12589|151
1707132300000|2024-02-05 11:25:00|12590.1|12589.2|12590.1|12589.2|12591.3|12590.4|12588.8|12587.8|181
1707132600000|2024-02-05 11:30:00|12590|12589.1|12579.9|12579|12591.2|12590.3|12579.5|12578.6|269
1707132900000|2024-02-05 11:35:00|12580|12579.1|12580.5|12579.6|12581.2|12580.3|12575.7|12574.4|329
1707133200000|2024-02-05 11:40:00|12580.6|12579.7|12583.7|12582.8|12584.9|12584|12580.1|12579.2|237
1707133500000|2024-02-05 11:45:00|12583.8|12582.9|12579.3|12578.4|12585.8|12584.9|12579.1|12578.2|263
1707133800000|2024-02-05 11:50:00|12579.2|12578.3|12577.6|12576.7|12580|12579.1|12574.7|12573.8|242
1707134100000|2024-02-05 11:55:00|12577.7|12576.8|12574.6|12573.7|12578|12577.1|12572.6|12571.7|240
1707134400000|2024-02-05 12:00:00|12574.5|12573.6|12566.8|12565.9|12574.9|12574|12566.7|12565.8|255
1707134700000|2024-02-05 12:05:00|12566.9|12566|12567.4|12566.5|12569.3|12568.4|12566.6|12565.7|205
1707135000000|2024-02-05 12:10:00|12567.3|12566.4|12568.1|12567.2|12571.6|12570.7|12567.3|12566.4|187
1707135300000|2024-02-05 12:15:00|12568.4|12567.5|12569|12568.1|12569.1|12568.2|12565.4|12564.4|190
1707135600000|2024-02-05 12:20:00|12569.3|12568.4|12574.3|12573.4|12574.3|12573.4|12569.3|12568.4|173
1707135900000|2024-02-05 12:25:00|12574.2|12573.3|12574.5|12573.6|12576.7|12575.8|12573.6|12572.7|204
1707136200000|2024-02-05 12:30:00|12574.6|12573.7|12571.1|12570.2|12576|12575.1|12568.9|12568|225
1707136500000|2024-02-05 12:35:00|12571.5|12570.6|12570.6|12569.7|12571.8|12570.9|12569|12568.1|136
1707136800000|2024-02-05 12:40:00|12570.8|12569.9|12566.8|12565.9|12571.9|12571|12566.7|12565.8|192
1707137100000|2024-02-05 12:45:00|12566.9|12566|12565.9|12565|12568.1|12567.2|12564.1|12563.2|221
1707137400000|2024-02-05 12:50:00|12565.8|12564.9|12561|12560.1|12565.8|12564.9|12560.9|12560|251
1707137700000|2024-02-05 12:55:00|12560.8|12559.9|12555.9|12555|12562.2|12560.9|12555.9|12555|298
1707138000000|2024-02-05 13:00:00|12555.8|12554.9|12554.8|12553.9|12558.6|12557.7|12553.1|12552.2|383
1707138300000|2024-02-05 13:05:00|12554.9|12554|12554.3|12553.4|12556.6|12555.1|12553.2|12552.3|260
1707138600000|2024-02-05 13:10:00|12554.1|12553.2|12557|12556.1|12557.9|12557|12553.3|12552.4|184
1707138900000|2024-02-05 13:15:00|12557.1|12556.2|12554.9|12554|12557.9|12557|12554.3|12553.4|252
1707139200000|2024-02-05 13:20:00|12555|12554.1|12555.4|12554.5|12556.5|12555.6|12554|12553.1|254
1707139500000|2024-02-05 13:25:00|12555.3|12554.4|12552|12551.1|12556.5|12555.6|12551.4|12550.5|271
1707139800000|2024-02-05 13:30:00|12552.1|12551.2|12554.1|12553.2|12554.4|12553.5|12551.7|12550.8|335
1707140100000|2024-02-05 13:35:00|12554|12553.1|12552.6|12551.7|12554.3|12553.4|12551.6|12550.7|244
1707140400000|2024-02-05 13:40:00|12552.5|12551.6|12554.2|12553.3|12555.2|12554.3|12551.2|12550.3|295
1707140700000|2024-02-05 13:45:00|12554.1|12553.2|12559.2|12557.7|12559.5|12558.3|12553.7|12552.8|290
1707141000000|2024-02-05 13:50:00|12558.7|12557.2|12550.6|12549.1|12558.7|12557.4|12550.5|12549.1|319
1707141300000|2024-02-05 13:55:00|12550.9|12549.4|12553|12552.1|12553|12552.1|12550.3|12549.2|301
1707141600000|2024-02-05 14:00:00|12552.9|12552|12558.4|12557.5|12558.4|12557.5|12552.9|12552|226
1707141900000|2024-02-05 14:05:00|12558.2|12557.3|12558.9|12558|12561|12560.1|12558|12556.5|236
1707142200000|2024-02-05 14:10:00|12559.1|12558.2|12560.7|12559.8|12560.8|12559.9|12558.5|12557.6|147
1707142500000|2024-02-05 14:15:00|12560.6|12559.7|12559.6|12558.1|12562.3|12560.8|12558.1|12557.2|220
1707142800000|2024-02-05 14:20:00|12559.3|12557.8|12559.6|12558.7|12560.8|12559.3|12558.2|12556.7|152
1707143100000|2024-02-05 14:25:00|12559.4|12558.5|12559.5|12558.6|12561.7|12560.6|12558.5|12557.6|258
1707143400000|2024-02-05 14:30:00|12559.4|12558.5|12558.2|12557.3|12562.3|12561.4|12553.4|12552.5|378
1707143700000|2024-02-05 14:35:00|12558.1|12557.2|12553.1|12552.2|12558.1|12557.2|12553.1|12552.2|294
1707144000000|2024-02-05 14:40:00|12553.2|12552.3|12551.2|12548.4|12553.6|12552.7|12549.6|12548.1|305
1707144300000|2024-02-05 14:45:00|12551.4|12548.3|12556.9|12556|12557.7|12556.8|12551.4|12548.3|479
1707144600000|2024-02-05 14:50:00|12557|12556.1|12554.3|12553.4|12557.2|12556.3|12553.4|12552.5|365
1707144900000|2024-02-05 14:55:00|12554.6|12553.7|12561.4|12550.4|12561.4|12554|12549.6|12547.7|318
1707145200000|2024-02-05 15:00:00|12558.3|12547.3|12529.9|12529|12558.3|12547.3|12527.9|12527|1173
1707145500000|2024-02-05 15:05:00|12529.8|12528.9|12532|12531.1|12537.1|12536.2|12529|12528.1|909
1707145800000|2024-02-05 15:10:00|12532.1|12531.2|12539.4|12538.5|12539.9|12539|12530.8|12529.9|725
1707146100000|2024-02-05 15:15:00|12539.6|12538.7|12535.3|12534.4|12539.9|12539|12532.4|12531.5|592
1707146400000|2024-02-05 15:20:00|12535.4|12534.5|12537.2|12536.3|12539.9|12539|12533.5|12532.6|491
1707146700000|2024-02-05 15:25:00|12537.3|12536.4|12541.9|12541|12543.8|12542.9|12537.3|12536.4|467
1707147000000|2024-02-05 15:30:00|12542.2|12541.3|12539|12538.1|12544.5|12543.6|12538.8|12537.9|479
1707147300000|2024-02-05 15:35:00|12539.1|12538.2|12530.9|12530|12540.2|12539.3|12530.5|12529.6|501
1707147600000|2024-02-05 15:40:00|12531|12530.1|12523|12522.1|12531|12530.1|12521|12520.1|521
1707147900000|2024-02-05 15:45:00|12522.9|12522|12521.9|12521|12524.2|12523.3|12519.1|12518.2|368
1707148200000|2024-02-05 15:50:00|12522.1|12521.2|12521.2|12520.3|12526.5|12525.6|12520.8|12519.9|499
1707148500000|2024-02-05 15:55:00|12521.1|12520.2|12520.7|12519.8|12523.8|12522.9|12518.9|12518|490
1707148800000|2024-02-05 16:00:00|12520.8|12519.9|12524.8|12523.9|12525|12524.1|12519.9|12519|319
1707149100000|2024-02-05 16:05:00|12524.9|12524|12526.8|12525.9|12530.3|12529.4|12524.8|12523.9|398
1707149400000|2024-02-05 16:10:00|12526.7|12525.8|12528.7|12527.8|12531.2|12530.3|12526.5|12525.6|270
1707149700000|2024-02-05 16:15:00|12528.8|12527.9|12525.9|12525|12529.3|12528.4|12525|12524.1|334
1707150000000|2024-02-05 16:20:00|12526.1|12525.2|12524.9|12524|12527.1|12526.2|12522.1|12521.2|281
1707150300000|2024-02-05 16:25:00|12525|12524.1|12526.9|12526|12528.7|12527.8|12524.6|12523.7|245
1707150600000|2024-02-05 16:30:00|12526.8|12525.9|12530.5|12529|12531.8|12530.9|12526.8|12525.9|226
1707150900000|2024-02-05 16:35:00|12530.3|12528.8|12523.8|12522.9|12531.1|12529.6|12523.8|12522.9|219
1707151200000|2024-02-05 16:40:00|12523.7|12522.8|12524.2|12523.3|12525.8|12524.9|12522.6|12521.7|190
1707151500000|2024-02-05 16:45:00|12524.1|12523.2|12527.7|12526.8|12528.1|12527.2|12524.1|12523.2|106
1707151800000|2024-02-05 16:50:00|12527.6|12526.7|12527.2|12526.3|12528.7|12527.8|12527|12526.1|150
1707152100000|2024-02-05 16:55:00|12527.1|12526.2|12530.1|12529.2|12531.2|12530.3|12526.2|12525.3|169
1707152400000|2024-02-05 17:00:00|12530.2|12529.3|12532.1|12531.2|12532.9|12532|12529.8|12528.9|143
1707152700000|2024-02-05 17:05:00|12532|12531.1|12533.9|12533|12534.3|12533.4|12532|12531.1|185
1707153000000|2024-02-05 17:10:00|12533.8|12532.9|12533|12532.1|12534|12533.1|12532|12531.1|160
1707153300000|2024-02-05 17:15:00|12532.9|12532|12532.3|12531.4|12534.4|12533.5|12530.8|12529.9|150
1707153600000|2024-02-05 17:20:00|12532.2|12531.3|12535.2|12534.3|12535.2|12534.3|12531.7|12530.8|131
1707153900000|2024-02-05 17:25:00|12535.7|12534.8|12537.1|12536.2|12538.2|12537.3|12535.2|12534.3|127
1707154200000|2024-02-05 17:30:00|12537.2|12536.3|12539.1|12538.2|12539.1|12538.2|12536.1|12535.2|146
1707154500000|2024-02-05 17:35:00|12539|12538.1|12537.7|12536.8|12540.3|12539.4|12536.6|12535.7|191
1707154800000|2024-02-05 17:40:00|12537.4|12536.5|12538.1|12537.2|12538.4|12537.5|12537.1|12536.2|113
1707155100000|2024-02-05 17:45:00|12538|12537.1|12540.1|12539.2|12540.1|12539.2|12537.4|12536.5|177
1707155400000|2024-02-05 17:50:00|12540|12539.1|12536.8|12535.9|12540.8|12539.9|12536.3|12535.2|207
1707155700000|2024-02-05 17:55:00|12536.6|12535.7|12536.3|12535.4|12538.2|12537.3|12536.1|12535.2|135
1707156000000|2024-02-05 18:00:00|12536.2|12535.3|12537.3|12536.4|12537.3|12536.4|12534.2|12533.3|158
1707156300000|2024-02-05 18:05:00|12537.4|12536.5|12538.7|12537.8|12539.4|12537.9|12536.2|12535.3|156
1707156600000|2024-02-05 18:10:00|12538.4|12537.5|12542.8|12541.9|12543.3|12542.4|12538.4|12537.4|183
1707156900000|2024-02-05 18:15:00|12542.6|12541.7|12542.5|12541|12543.2|12542.2|12541.1|12540.2|162
1707157200000|2024-02-05 18:20:00|12542.6|12541.1|12539.2|12538.3|12542.7|12541.5|12539|12538.1|147
1707157500000|2024-02-05 18:25:00|12539.3|12538.4|12536.4|12535.5|12540.2|12539.3|12536.3|12535.4|104
1707157800000|2024-02-05 18:30:00|12536.3|12535.4|12539.3|12538.4|12539.4|12538.5|12536.3|12535.4|119
1707158100000|2024-02-05 18:35:00|12539.2|12538.3|12541.1|12540.2|12542.1|12541.2|12539.2|12538.3|189
1707158400000|2024-02-05 18:40:00|12541.3|12540.4|12542.6|12541.1|12543.9|12542.6|12541.3|12540.4|132
1707158700000|2024-02-05 18:45:00|12542.5|12541|12544.3|12543.4|12544.4|12543.5|12542.1|12541|126
1707159000000|2024-02-05 18:50:00|12544.4|12543.5|12538.1|12537.2|12544.4|12543.5|12537.9|12537|151
1707159300000|2024-02-05 18:55:00|12538.2|12537.3|12540.2|12539.3|12541.1|12540.2|12537.7|12536.8|114
1707159600000|2024-02-05 19:00:00|12540.8|12539.9|12539.2|12538.3|12540.8|12539.9|12538.1|12537.2|85
1707159900000|2024-02-05 19:05:00|12539.4|12538.5|12540.2|12539.3|12541.1|12540.2|12538.3|12537.4|120
1707160200000|2024-02-05 19:10:00|12540.3|12539.4|12536.8|12535.9|12540.7|12539.8|12536.6|12535.7|164
1707160500000|2024-02-05 19:15:00|12536.7|12535.8|12537.1|12536.2|12537.3|12536.4|12536.6|12535.7|76
1707160800000|2024-02-05 19:20:00|12537.2|12536.3|12540.9|12540|12541|12540.1|12536.9|12536|122
1707161100000|2024-02-05 19:25:00|12541|12540.1|12540.1|12539.2|12542.1|12541.2|12539.8|12538.9|147
1707161400000|2024-02-05 19:30:00|12540|12539.1|12539.8|12538.9|12540.7|12539.8|12538.8|12537.9|124
1707161700000|2024-02-05 19:35:00|12539.9|12539|12538.1|12537.2|12541.1|12540.2|12538|12537.1|124
1707162000000|2024-02-05 19:40:00|12538.5|12537.6|12538.7|12537.8|12541|12540.1|12538.4|12537.5|108
1707162300000|2024-02-05 19:45:00|12538.9|12538|12537.8|12536.9|12538.9|12538|12537.8|12536.9|102
1707162600000|2024-02-05 19:50:00|12537.7|12536.8|12536.7|12535.8|12538.7|12537.8|12536.6|12535.7|105
1707162900000|2024-02-05 19:55:00|12536.8|12535.9|12534.7|12533.8|12536.9|12536|12534.1|12533.2|134
1707163200000|2024-02-05 20:00:00|12534.6|12533.7|12530.6|12529.7|12534.6|12533.7|12530.1|12529.2|177
1707163500000|2024-02-05 20:05:00|12530.4|12529.5|12530.8|12529.9|12532.1|12531.2|12530.1|12529.2|134
1707163800000|2024-02-05 20:10:00|12530.9|12530|12526.9|12526|12531|12530.1|12526.9|12526|129
1707164100000|2024-02-05 20:15:00|12527|12526.1|12529.3|12528.4|12531.2|12530.3|12526.7|12525.8|181
1707164400000|2024-02-05 20:20:00|12529.2|12528.3|12530|12529.1|12530.9|12530|12527.7|12526.8|171
1707164700000|2024-02-05 20:25:00|12530.1|12529.2|12531.4|12530.5|12532|12531.1|12529.7|12528.8|134
1707165000000|2024-02-05 20:30:00|12531.3|12530.4|12532.2|12531.3|12533.1|12532.2|12531.2|12530.3|118
1707165300000|2024-02-05 20:35:00|12532.1|12531.2|12534.3|12533.4|12534.7|12533.8|12532.1|12531.2|107
1707165600000|2024-02-05 20:40:00|12534.4|12533.5|12535.6|12534.7|12536.2|12535.3|12534.2|12533.3|87
1707165900000|2024-02-05 20:45:00|12535.7|12534.8|12537|12536.1|12538.7|12537.8|12535.7|12534.8|148
1707166200000|2024-02-05 20:50:00|12537.3|12536.4|12537.3|12536.4|12538.4|12537.5|12537.1|12536.2|142
1707166500000|2024-02-05 20:55:00|12537.7|12536.8|12537.8|12536.9|12538.2|12537.3|12536.3|12535.4|124
1707166800000|2024-02-05 21:00:00|12537.9|12537|12535.5|12534.6|12538.2|12537.3|12535.2|12534.3|67
1707167100000|2024-02-05 21:05:00|12535.7|12534.8|12536.2|12535.3|12536.4|12535.5|12535.2|12534.3|46
1707167400000|2024-02-05 21:10:00|12536.3|12535.4|12537.1|12536.2|12537.3|12536.4|12535.8|12534.9|85
1707167700000|2024-02-05 21:15:00|12537|12536.1|12536.5|12535.6|12537.3|12536.4|12536.4|12535.5|51
1707168000000|2024-02-05 21:20:00|12536.4|12535.5|12536.1|12535.2|12536.5|12535.6|12535.8|12534.9|42
1707168300000|2024-02-05 21:25:00|12536.2|12535.3|12535|12534.1|12536.3|12535.4|12534.6|12533.7|62
1707168600000|2024-02-05 21:30:00|12534.9|12534|12533.1|12532.2|12535.2|12534.3|12532.9|12532|49
1707168900000|2024-02-05 21:35:00|12533.3|12532.4|12534.4|12532.9|12535|12533.5|12533.2|12532.3|85
1707169200000|2024-02-05 21:40:00|12534.5|12533|12535.9|12534.4|12535.9|12534.7|12534.4|12532.9|78
1707169500000|2024-02-05 21:45:00|12536|12534.5|12536.6|12535.1|12536.7|12535.2|12535.5|12534.3|48
1707169800000|2024-02-05 21:50:00|12536.7|12535.2|12536.5|12535|12538.7|12537|12535.8|12534.3|181
1707170100000|2024-02-05 21:55:00|12536.9|12534.5|12541.9|12530|12543.2|12534.7|12536.3|12529.8|294
1707170400000|2024-02-05 22:00:00|12542.2|12530.3|12545.7|12533.8|12545.7|12533.8|12542.2|12530.3|20
1707170700000|2024-02-05 22:05:00|12545.8|12533.9|12544|12532.1|12545.8|12533.9|12543.3|12531.4|25
1707171000000|2024-02-05 22:10:00|12543.9|12532|12543.7|12531.8|12544.1|12532.2|12542.8|12530.9|60
1707171300000|2024-02-05 22:15:00|12543.4|12531.5|12543.7|12531.8|12543.9|12532|12541.6|12529.7|64
1707171600000|2024-02-05 22:20:00|12543.2|12531.3|12541.5|12529.6|12543.6|12531.7|12537.7|12525.8|59
1707171900000|2024-02-05 22:25:00|12541.8|12529.9|12541.3|12529.4|12544.6|12532.7|12537.6|12525.7|60
1707172200000|2024-02-05 22:30:00|12541.5|12529.6|12545.4|12533.5|12545.6|12533.7|12540.5|12528.6|56
1707172500000|2024-02-05 22:35:00|12545.3|12533.4|12542.8|12530.9|12545.4|12533.5|12538.5|12526.6|91
1707172800000|2024-02-05 22:40:00|12542.9|12531|12539.5|12527.6|12544.3|12532.4|12539|12527.1|92
1707173100000|2024-02-05 22:45:00|12540|12528.1|12538.7|12526.8|12540|12529.2|12538.5|12526.6|79
1707173400000|2024-02-05 22:50:00|12538.8|12526.9|12539|12527.1|12540.5|12528.6|12538.1|12526.2|64
1707173700000|2024-02-05 22:55:00|12538.6|12526.7|12544.4|12534.6|12546|12536|12538.5|12526.6|151
1707174000000|2024-02-05 23:00:00|12544.1|12534.5|12537.6|12534|12544.3|12535.2|12537|12532.8|132
1707174300000|2024-02-05 23:05:00|12537.2|12534.5|12536.9|12535.4|12537.3|12535.5|12536.6|12534.5|32
1707174600000|2024-02-05 23:10:00|12536.7|12535.2|12536.7|12535.2|12536.9|12535.4|12536.4|12534.9|22
1707174900000|2024-02-05 23:15:00|12536.6|12535.1|12536.7|12535.2|12536.8|12535.3|12536.2|12535|22
1707175200000|2024-02-05 23:20:00|12536.8|12535.3|12537.5|12536|12537.7|12536.2|12536.5|12535|41
1707175500000|2024-02-05 23:25:00|12537.4|12535.9|12536.4|12535.5|12537.5|12536.4|12536|12534.5|38
1707175800000|2024-02-05 23:30:00|12536.6|12535.1|12536.8|12535.3|12536.9|12535.4|12536.6|12535.1|56
1707176100000|2024-02-05 23:35:00|12536.9|12535.4|12533.7|12532.2|12536.9|12535.8|12533.7|12532.2|67
1707176400000|2024-02-05 23:40:00|12533.9|12532.4|12535.6|12534.1|12536|12534.9|12533.7|12532.2|52
1707176700000|2024-02-05 23:45:00|12535.7|12534.2|12535.5|12534|12537|12534.5|12535.1|12533|53
1707177000000|2024-02-05 23:50:00|12535.8|12534.3|12535.6|12534.1|12536.1|12534.6|12535.3|12534|34
1707177300000|2024-02-05 23:55:00|12535.5|12534|12534.6|12533.1|12535.7|12534.2|12533.9|12532.9|43
1707177600000|2024-02-06 00:00:00|12534.7|12533.2|12537.2|12536.3|12537.9|12537|12534.3|12532.9|125
1707177900000|2024-02-06 00:05:00|12537.5|12536.6|12537.9|12537|12539.5|12538.6|12537.4|12536.5|84
1707178200000|2024-02-06 00:10:00|12538|12537.1|12538.1|12537.2|12539.4|12538.5|12537.7|12536.8|80
1707178500000|2024-02-06 00:15:00|12538.2|12537.3|12537.3|12536.4|12538.6|12537.7|12537.3|12536.4|67
1707178800000|2024-02-06 00:20:00|12537.2|12536.3|12536.4|12535.5|12537.4|12536.5|12536.2|12535.3|65
1707179100000|2024-02-06 00:25:00|12536.5|12535.6|12536.6|12535.1|12537.2|12536.3|12536.1|12535.1|73
1707179400000|2024-02-06 00:30:00|12536.5|12535|12538.2|12537.3|12539.1|12538.2|12536.5|12535|74
1707179700000|2024-02-06 00:35:00|12538.1|12537.2|12539.6|12538.1|12539.6|12538.3|12538.1|12537.2|70
1707180000000|2024-02-06 00:40:00|12539.5|12538|12540.1|12539.2|12540.1|12539.2|12539.2|12537.9|84
1707180300000|2024-02-06 00:45:00|12540.2|12539.3|12540.4|12539.5|12541|12540.1|12540.2|12539.3|44
1707180600000|2024-02-06 00:50:00|12540.5|12539.6|12540.8|12539.9|12540.9|12540|12539.1|12538.2|104
1707180900000|2024-02-06 00:55:00|12540.7|12539.8|12540.4|12539.5|12541.9|12540.4|12540.2|12538.7|108
1707181200000|2024-02-06 01:00:00|12540.5|12539.6|12542.8|12541.9|12542.9|12541.9|12540.5|12539.6|144
1707181500000|2024-02-06 01:05:00|12543.2|12542.3|12543.5|12542.6|12543.9|12542.9|12541.4|12540|128
1707181800000|2024-02-06 01:10:00|12543.6|12542.7|12545.1|12543.6|12546.1|12544.6|12543.4|12542.2|175
1707182100000|2024-02-06 01:15:00|12545.2|12543.7|12543.6|12542.1|12546|12544.5|12543.4|12541.9|251
1707182400000|2024-02-06 01:20:00|12543.5|12542|12543.9|12542.4|12544.5|12543|12541.7|12540.2|177
1707182700000|2024-02-06 01:25:00|12543.7|12542.2|12545.9|12544.4|12545.9|12544.4|12542.5|12541.6|145
1707183000000|2024-02-06 01:30:00|12546|12544.5|12546.3|12545.4|12548.1|12546.6|12545.8|12544.3|261
1707183300000|2024-02-06 01:35:00|12546.5|12545.6|12543.9|12542.4|12547|12545.7|12543.6|12542.4|196
1707183600000|2024-02-06 01:40:00|12543.8|12542.3|12544.5|12543.6|12544.6|12543.7|12542.3|12541.4|155
1707183900000|2024-02-06 01:45:00|12544.4|12543.5|12548.6|12547.1|12548.9|12547.4|12544.4|12543.5|184
1707184200000|2024-02-06 01:50:00|12548.5|12547|12547.3|12546.4|12549|12547.8|12547.1|12545.6|154
1707184500000|2024-02-06 01:55:00|12547.4|12546.5|12547.6|12546.1|12548|12546.8|12546.6|12545.3|144
1707184800000|2024-02-06 02:00:00|12547.7|12546.2|12548|12546.5|12548.3|12546.8|12546.6|12545.1|182
1707185100000|2024-02-06 02:05:00|12548.1|12546.6|12547.9|12547|12548.6|12547.7|12546.2|12545.3|162
1707185400000|2024-02-06 02:10:00|12548.2|12547.3|12545.9|12545|12548.2|12547.3|12545.1|12543.8|144
1707185700000|2024-02-06 02:15:00|12546|12545.1|12546.4|12545.5|12547.3|12546.4|12545.5|12544.6|106
1707186000000|2024-02-06 02:20:00|12546.3|12545.4|12546.5|12545.6|12546.8|12545.9|12545.5|12544.6|100
1707186300000|2024-02-06 02:25:00|12546.4|12545.5|12546.8|12545.3|12547.4|12546.5|12545.6|12544.5|111
1707186600000|2024-02-06 02:30:00|12546.5|12545.6|12546.1|12545.2|12547.7|12546.8|12545.6|12544.7|119
1707186900000|2024-02-06 02:35:00|12546|12545.1|12548.7|12547.8|12549.1|12548.2|12545.6|12544.7|136
1707187200000|2024-02-06 02:40:00|12548.6|12547.7|12548.7|12547.8|12549.6|12548.7|12548.6|12547.7|97
1707187500000|2024-02-06 02:45:00|12548.5|12547.6|12547.5|12546.6|12549|12548.1|12547.4|12546.5|70
1707187800000|2024-02-06 02:50:00|12547.3|12546.4|12547.5|12546.6|12548.2|12547.3|12546.7|12545.8|75
1707188100000|2024-02-06 02:55:00|12547.6|12546.7|12546.3|12545.4|12548.3|12547.4|12545.7|12544.8|125
1707188400000|2024-02-06 03:00:00|12546.4|12545.5|12547.2|12546.3|12547.3|12546.4|12545.6|12544.7|78
1707188700000|2024-02-06 03:05:00|12547.3|12546.4|12547.2|12546.3|12548.8|12547.9|12547.1|12546.2|83
1707189000000|2024-02-06 03:10:00|12547.4|12546.5|12546.4|12545.5|12548.1|12546.9|12545.8|12544.9|112
1707189300000|2024-02-06 03:15:00|12546.3|12545.4|12547.5|12546.6|12547.6|12546.7|12545.5|12544.6|89
1707189600000|2024-02-06 03:20:00|12547.6|12546.7|12546.5|12545.6|12548.4|12547.5|12546|12545.1|93
1707189900000|2024-02-06 03:25:00|12546.4|12545.5|12544.8|12543.3|12547.4|12546.5|12544.6|12543.1|117
1707190200000|2024-02-06 03:30:00|12544.9|12543.4|12547.2|12546.3|12548.5|12547|12544.2|12542.7|347
1707190500000|2024-02-06 03:35:00|12547.1|12546.2|12544.5|12543.6|12547.7|12546.2|12544.4|12543.3|243
1707190800000|2024-02-06 03:40:00|12544.4|12543.5|12541.1|12539.6|12544.8|12543.6|12540.8|12539.3|219
1707191100000|2024-02-06 03:45:00|12540.9|12539.4|12540.4|12538.9|12542.4|12541.2|12540.2|12538.7|223
1707191400000|2024-02-06 03:50:00|12540.3|12538.8|12541.3|12539.8|12541.6|12540.1|12540.1|12538.6|163
1707191700000|2024-02-06 03:55:00|12541.4|12539.9|12542.2|12541.3|12542.4|12541.5|12540.5|12539.4|105
1707192000000|2024-02-06 04:00:00|12542.1|12541.2|12544.3|12543.4|12545.6|12544.4|12542.1|12540.8|162
1707192300000|2024-02-06 04:05:00|12544.8|12543.3|12543.9|12543|12544.8|12543.7|12543.6|12542.1|106
1707192600000|2024-02-06 04:10:00|12543.6|12542.7|12543.7|12542.8|12544.2|12543.3|12543.2|12542.3|97
1707192900000|2024-02-06 04:15:00|12543.6|12542.7|12547.3|12546.4|12547.4|12546.5|12543.2|12542.3|185
1707193200000|2024-02-06 04:20:00|12547.4|12546.5|12546.9|12546|12547.6|12546.7|12545.9|12545|129
1707193500000|2024-02-06 04:25:00|12547.1|12546.2|12551.4|12550.5|12551.6|12550.7|12547.1|12546.2|163
1707193800000|2024-02-06 04:30:00|12551.5|12550.6|12550.6|12549.7|12551.5|12550.6|12549.4|12548.5|155
1707194100000|2024-02-06 04:35:00|12550.4|12549.5|12550.2|12549.3|12551.1|12550.2|12549.6|12548.7|143
1707194400000|2024-02-06 04:40:00|12550.3|12549.4|12550.4|12549.5|12552.1|12551.2|12550.1|12549.2|101
1707194700000|2024-02-06 04:45:00|12550.3|12549.4|12552.5|12551.6|12553.3|12552.4|12550.3|12549.4|133
1707195000000|2024-02-06 04:50:00|12552.4|12551.5|12552.6|12551.7|12553.2|12552.3|12552.1|12551.2|113
1707195300000|2024-02-06 04:55:00|12552.5|12551.6|12552.8|12551.9|12552.8|12551.9|12551.1|12550.2|123
1707195600000|2024-02-06 05:00:00|12553|12552.1|12553|12552.1|12555|12554.1|12552.8|12551.9|254
1707195900000|2024-02-06 05:05:00|12552.9|12552|12555.3|12554.4|12555.8|12554.9|12552.1|12551.2|181
1707196200000|2024-02-06 05:10:00|12555.4|12554.5|12553.2|12552.3|12556|12555.1|12552.9|12552|212
1707196500000|2024-02-06 05:15:00|12553|12552.1|12554.6|12553.7|12554.6|12553.7|12552.3|12551.4|174
1707196800000|2024-02-06 05:20:00|12554.5|12553.6|12553.6|12552.7|12555.3|12554.4|12552.5|12551.6|144
1707197100000|2024-02-06 05:25:00|12553.5|12552.6|12554.3|12553.4|12555.1|12554.2|12552.8|12551.9|127
1707197400000|2024-02-06 05:30:00|12554.5|12553.6|12556.6|12555.1|12556.6|12555.1|12553.7|12552.8|142
1707197700000|2024-02-06 05:35:00|12556.7|12555.2|12554.6|12553.7|12556.8|12555.3|12554.1|12552.9|137
1707198000000|2024-02-06 05:40:00|12554.7|12553.8|12556.5|12555.6|12556.6|12555.7|12554.6|12553.7|184
1707198300000|2024-02-06 05:45:00|12556.9|12556|12554.1|12552.6|12557.3|12556.4|12553.8|12552.3|151
1707198600000|2024-02-06 05:50:00|12553.9|12552.4|12553.5|12552.6|12554.2|12552.9|12552.2|12551|137
1707198900000|2024-02-06 05:55:00|12553.9|12553|12552.9|12552|12554.8|12553.9|12552.1|12551.2|187
1707199200000|2024-02-06 06:00:00|12552.8|12551.9|12551.3|12550.4|12553.2|12552.3|12550.8|12549.9|120
1707199500000|2024-02-06 06:05:00|12551.2|12550.3|12552|12551.1|12552|12551.1|12548.7|12547.8|150
1707199800000|2024-02-06 06:10:00|12552.1|12551.2|12551.4|12550.5|12553.6|12552.7|12551.3|12550.4|119
1707200100000|2024-02-06 06:15:00|12551.5|12550.6|12550.4|12548.9|12551.6|12550.6|12549.3|12548.4|134
1707200400000|2024-02-06 06:20:00|12550.2|12548.7|12551.3|12550.4|12551.8|12550.9|12549.3|12548.1|124
1707200700000|2024-02-06 06:25:00|12551.5|12550.6|12549.4|12548.5|12551.6|12550.7|12549.4|12548.5|132
1707201000000|2024-02-06 06:30:00|12549.5|12548.6|12549.5|12548.6|12550|12549.1|12547.5|12546.6|137
1707201300000|2024-02-06 06:35:00|12550.2|12549.3|12549.4|12548.5|12550.9|12550|12549.3|12548.4|103
1707201600000|2024-02-06 06:40:00|12549.5|12548.6|12553.3|12552.4|12554.3|12553.4|12549.5|12548.6|132
1707201900000|2024-02-06 06:45:00|12553.4|12552.5|12552.7|12551.8|12553.5|12552.6|12551|12550.1|123
1707202200000|2024-02-06 06:50:00|12552.8|12551.9|12552.3|12551.4|12554.4|12553.5|12552.1|12551.2|115
1707202500000|2024-02-06 06:55:00|12552.2|12551.3|12552.3|12551.4|12554.9|12554|12551.9|12551|221
1707202800000|2024-02-06 07:00:00|12552.4|12551.5|12557.6|12556.7|12558.2|12556.8|12551.5|12550.6|348
1707203100000|2024-02-06 07:05:00|12557.7|12556.8|12559.8|12558.9|12561.7|12560|12557.7|12556.8|315
1707203400000|2024-02-06 07:10:00|12560|12559.1|12564.8|12563.3|12566.1|12564.6|12559.8|12558.9|360
1707203700000|2024-02-06 07:15:00|12564.7|12563.2|12564.9|12564|12565.8|12564.9|12563.1|12562.2|229
1707204000000|2024-02-06 07:20:00|12564.8|12563.9|12556.2|12555.3|12565|12564.1|12556.1|12555.2|298
1707204300000|2024-02-06 07:25:00|12556.3|12555.4|12556.6|12555.7|12560.2|12559.3|12556|12555.1|310
1707204600000|2024-02-06 07:30:00|12556.5|12555.6|12555.7|12554.8|12558.3|12557.4|12554.3|12553.4|324
1707204900000|2024-02-06 07:35:00|12555.6|12554.7|12557|12556.1|12557.4|12556.5|12555.2|12554.3|129
1707205200000|2024-02-06 07:40:00|12556.8|12555.9|12558.3|12557.4|12560.1|12558.6|12556.6|12555.7|223
1707205500000|2024-02-06 07:45:00|12558.2|12557.3|12558.1|12557.2|12560.8|12559.9|12557.6|12556.7|265
1707205800000|2024-02-06 07:50:00|12557.9|12557|12557.2|12556.3|12559.4|12558.5|12556.1|12555.2|263
1707206100000|2024-02-06 07:55:00|12556.7|12555.8|12555.5|12554.6|12557.5|12556.6|12555.3|12554.4|224
1707206400000|2024-02-06 08:00:00|12555.3|12554.4|12558.4|12557.5|12560.3|12559.1|12555.3|12554.4|429
1707206700000|2024-02-06 08:05:00|12558.3|12557.4|12558.5|12557.6|12560.8|12559.9|12558.1|12557.2|329
1707207000000|2024-02-06 08:10:00|12558.4|12557.5|12558.9|12558|12559.6|12558.7|12555.3|12554.4|314
1707207300000|2024-02-06 08:15:00|12558.8|12557.9|12557.4|12556.5|12559|12558.1|12554.7|12553.8|279
1707207600000|2024-02-06 08:20:00|12557.5|12556.6|12562|12561.1|12565|12564.1|12556.2|12555.3|329
1707207900000|2024-02-06 08:25:00|12561.6|12560.7|12559.4|12558.5|12562.7|12561.8|12559.4|12558.5|288
1707208200000|2024-02-06 08:30:00|12559.5|12558.6|12561.6|12560.7|12561.7|12560.8|12558.3|12557.4|273
1707208500000|2024-02-06 08:35:00|12561.5|12560.6|12561.6|12560.7|12562.8|12561.9|12558.8|12557.9|298
1707208800000|2024-02-06 08:40:00|12561.7|12560.8|12558.7|12557.8|12562.7|12561.8|12558.7|12557.8|240
1707209100000|2024-02-06 08:45:00|12558.6|12557.7|12556.4|12555.5|12558.7|12557.8|12553.4|12552.5|293
1707209400000|2024-02-06 08:50:00|12556.5|12555.6|12553.1|12552.2|12557.6|12556.7|12551.2|12550.3|245
1707209700000|2024-02-06 08:55:00|12553.2|12552.3|12552.6|12551.7|12554.8|12553.9|12551.4|12550.5|262
1707210000000|2024-02-06 09:00:00|12552.5|12551.6|12554.6|12553.7|12555.1|12554.2|12549.6|12548.7|238
1707210300000|2024-02-06 09:05:00|12554.5|12553.6|12556.4|12555.5|12556.8|12555.9|12554.5|12553.6|230
1707210600000|2024-02-06 09:10:00|12556.3|12555.4|12555.5|12554.6|12556.5|12555.6|12552|12551.1|282
1707210900000|2024-02-06 09:15:00|12555.6|12554.7|12557.6|12556.7|12559.6|12558.7|12555.5|12554.6|292
1707211200000|2024-02-06 09:20:00|12557.2|12556.3|12555.3|12554.4|12557.6|12556.7|12554.7|12553.8|188
1707211500000|2024-02-06 09:25:00|12555.2|12554.3|12552.8|12551.3|12556.1|12555.2|12551.3|12549.8|196
1707211800000|2024-02-06 09:30:00|12552.7|12551.2|12556.8|12555.9|12556.8|12555.9|12550.8|12549.8|358
1707212100000|2024-02-06 09:35:00|12556.7|12555.8|12557.4|12556.5|12559|12558.1|12556.2|12555.3|301
1707212400000|2024-02-06 09:40:00|12557.3|12556.4|12554.4|12553.5|12557.9|12557|12554.2|12553.3|257
1707212700000|2024-02-06 09:45:00|12554.3|12553.4|12550.3|12549.4|12555|12554.1|12550.1|12549.2|221
1707213000000|2024-02-06 09:50:00|12550.2|12549.3|12544.8|12543.9|12550.2|12549.3|12544.3|12543.4|253
1707213300000|2024-02-06 09:55:00|12544.9|12544|12542.8|12541.9|12545.3|12544.4|12541|12539.5|272
1707213600000|2024-02-06 10:00:00|12542.6|12541.7|12544.4|12543.5|12545.7|12544.8|12542.1|12540.9|237
1707213900000|2024-02-06 10:05:00|12544.3|12543.4|12545.7|12544.8|12546.2|12545.3|12544|12543.1|234
1707214200000|2024-02-06 10:10:00|12545.8|12544.9|12546.1|12545.2|12548.9|12548|12545.5|12544.6|213
1707214500000|2024-02-06 10:15:00|12546|12545.1|12543.4|12542.5|12546.8|12545.9|12543.2|12542.3|215
1707214800000|2024-02-06 10:20:00|12543.3|12542.4|12545.3|12544.4|12546.4|12545.5|12542.5|12541.6|219
1707215100000|2024-02-06 10:25:00|12544.7|12543.8|12543.3|12542.4|12546.3|12545.4|12543.2|12542.3|205
1707215400000|2024-02-06 10:30:00|12543.5|12542.6|12542.6|12541.1|12543.7|12542.8|12542|12540.5|172
1707215700000|2024-02-06 10:35:00|12542.5|12541|12542.5|12541.6|12542.6|12541.7|12538.8|12537.3|244
1707216000000|2024-02-06 10:40:00|12542.4|12541.5|12538.3|12537.4|12542.5|12541.6|12537.3|12535.8|191
1707216300000|2024-02-06 10:45:00|12538.4|12537.5|12539.4|12538.5|12540.3|12539.4|12537.4|12536.5|126
1707216600000|2024-02-06 10:50:00|12539.5|12538.6|12538.1|12537.2|12541.6|12540.7|12538.1|12537.2|168
1707216900000|2024-02-06 10:55:00|12538|12537.1|12539.2|12538.3|12540.1|12539.2|12537.2|12536.3|203
1707217200000|2024-02-06 11:00:00|12539.1|12538.2|12539.3|12538.4|12540.2|12539.3|12536.9|12536|187
1707217500000|2024-02-06 11:05:00|12539.4|12538.5|12540.3|12539.4|12540.5|12539.6|12538.2|12537.3|202
1707217800000|2024-02-06 11:10:00|12540.2|12539.3|12542.3|12541.4|12542.6|12541.7|12538.6|12537.7|258
1707218100000|2024-02-06 11:15:00|12542.1|12541.2|12544.3|12543.4|12544.4|12543.5|12538.6|12537.7|252
1707218400000|2024-02-06 11:20:00|12544.1|12543.2|12546.7|12545.8|12549.2|12548.3|12543.6|12542.7|247
1707218700000|2024-02-06 11:25:00|12546.6|12545.7|12548.4|12547.5|12548.7|12547.8|12545.7|12544.8|163
1707219000000|2024-02-06 11:30:00|12548.3|12547.4|12551.5|12550.6|12554.9|12554|12547.3|12546.4|224
1707219300000|2024-02-06 11:35:00|12551.6|12550.7|12552.7|12551.8|12552.8|12551.9|12550.6|12549.7|180
1707219600000|2024-02-06 11:40:00|12552.6|12551.7|12556.8|12555.9|12556.9|12556|12552.6|12551.7|149
1707219900000|2024-02-06 11:45:00|12556.9|12556|12560.4|12559.5|12561.2|12560.3|12556.8|12555.9|178
1707220200000|2024-02-06 11:50:00|12560.6|12559.7|12558.4|12557.5|12562.6|12561.6|12558.1|12557.1|210
1707220500000|2024-02-06 11:55:00|12558.3|12557.4|12554.8|12553.9|12560.5|12559.4|12554.7|12553.8|238
1707220800000|2024-02-06 12:00:00|12554.9|12554|12550.2|12549.3|12556.1|12555.2|12550.1|12549.2|269
1707221100000|2024-02-06 12:05:00|12550.4|12549.5|12548|12547.1|12551.6|12550.7|12547.1|12546.2|199
1707221400000|2024-02-06 12:10:00|12548.2|12547.3|12548.1|12547.2|12549.7|12548.8|12546.9|12546|253
1707221700000|2024-02-06 12:15:00|12548|12547.1|12546.5|12545.6|12549|12548.1|12546.1|12545.2|228
1707222000000|2024-02-06 12:20:00|12546.4|12545.5|12546.5|12545.6|12548.1|12547.2|12543.1|12542.2|221
1707222300000|2024-02-06 12:25:00|12546.6|12545.7|12544.2|12543.3|12547.3|12546.4|12543|12542.1|239
1707222600000|2024-02-06 12:30:00|12544.1|12543.2|12542.4|12541.5|12545.7|12544.8|12542|12541.1|289
1707222900000|2024-02-06 12:35:00|12543.1|12542.2|12545.6|12544.7|12546.5|12545.6|12541.3|12540.4|272
1707223200000|2024-02-06 12:40:00|12545.7|12544.8|12549.1|12548.2|12549.8|12548.9|12545.3|12544.4|284
1707223500000|2024-02-06 12:45:00|12549.2|12548.3|12553.8|12552.9|12555.7|12554.8|12548.4|12547.5|244
1707223800000|2024-02-06 12:50:00|12553.9|12553|12560.1|12559.2|12561.2|12560.3|12553.9|12553|273
1707224100000|2024-02-06 12:55:00|12559.7|12558.8|12564.4|12563.5|12564.9|12564|12559.7|12558.8|457
1707224400000|2024-02-06 13:00:00|12564.3|12563.4|12563.5|12562.6|12565.8|12564.9|12560.5|12559.4|443
1707224700000|2024-02-06 13:05:00|12563.8|12562.9|12570.7|12569.8|12572.5|12571.6|12563.6|12562.1|453
1707225000000|2024-02-06 13:10:00|12570.8|12569.9|12568.5|12567.6|12571.8|12570.9|12562|12561.1|395
1707225300000|2024-02-06 13:15:00|12568.6|12567.7|12567.4|12566.5|12571.5|12570.6|12565.6|12564.7|339
1707225600000|2024-02-06 13:20:00|12567.2|12566.3|12562|12561.1|12567.3|12566.4|12561.8|12560.9|330
1707225900000|2024-02-06 13:25:00|12562.1|12561.2|12558.4|12557.5|12562.4|12561.5|12558.3|12557.4|350
1707226200000|2024-02-06 13:30:00|12558.5|12557.6|12560.4|12559.5|12564.7|12563.8|12556.9|12556|317
1707226500000|2024-02-06 13:35:00|12560.5|12559.6|12557.9|12557|12561.7|12560.8|12556.4|12555.5|268
1707226800000|2024-02-06 13:40:00|12558.2|12557.3|12559.2|12558.3|12560.6|12559.7|12558.1|12557.2|294
1707227100000|2024-02-06 13:45:00|12559.1|12558.2|12563.5|12562.6|12564.5|12563.6|12557.4|12556.5|330
1707227400000|2024-02-06 13:50:00|12563.6|12562.7|12564.3|12563.4|12564.7|12563.8|12560.6|12559.4|369
1707227700000|2024-02-06 13:55:00|12564.2|12563.3|12564.4|12563.5|12565.2|12564.3|12562|12561.1|384
1707228000000|2024-02-06 14:00:00|12564.3|12563.4|12568.3|12567.4|12568.3|12567.4|12562.8|12561.9|361
1707228300000|2024-02-06 14:05:00|12568.2|12567.3|12563.8|12562.9|12569.3|12568.4|12563.6|12562.7|262
1707228600000|2024-02-06 14:10:00|12563.9|12563|12563.3|12562.4|12564.5|12563.6|12561.9|12560.4|378
1707228900000|2024-02-06 14:15:00|12563.4|12562.5|12560.6|12559.7|12564|12563|12558.7|12557.8|347
1707229200000|2024-02-06 14:20:00|12560.7|12559.8|12562.5|12561.6|12563.7|12562.8|12558.8|12557.9|366
1707229500000|2024-02-06 14:25:00|12562.6|12561.7|12565.5|12564.6|12568|12567.1|12561.6|12560.7|351
1707229800000|2024-02-06 14:30:00|12565.6|12564.7|12570.2|12569.3|12571.5|12570.6|12565.6|12564.7|548
1707230100000|2024-02-06 14:35:00|12570.4|12569.5|12569.4|12568.5|12572|12571.1|12567.9|12567|501
1707230400000|2024-02-06 14:40:00|12569.3|12568.4|12574.5|12573.6|12576.1|12575.2|12568.2|12567.3|390
1707230700000|2024-02-06 14:45:00|12574.6|12573.7|12577.5|12576.6|12580.5|12579.6|12574.1|12573.2|409
1707231000000|2024-02-06 14:50:00|12577.4|12576.5|12576.1|12575.2|12578.2|12577.3|12573.7|12572.7|538
1707231300000|2024-02-06 14:55:00|12576.3|12575.4|12574.6|12573.1|12577.2|12576.3|12572.7|12571.8|344
1707231600000|2024-02-06 15:00:00|12574.2|12573.3|12571.1|12570.2|12574.7|12573.5|12569.1|12567.8|387
1707231900000|2024-02-06 15:05:00|12571|12570.1|12579.4|12578.5|12580|12579.1|12569.9|12569|566
1707232200000|2024-02-06 15:10:00|12579.5|12578.6|12581.9|12581|12582.5|12581.6|12578.6|12577.7|488
1707232500000|2024-02-06 15:15:00|12582|12581.1|12583.5|12582.6|12583.5|12582.6|12577.9|12577|485
1707232800000|2024-02-06 15:20:00|12583.6|12582.7|12578.5|12577.6|12584.5|12583.6|12577.8|12576.5|608
1707233100000|2024-02-06 15:25:00|12578.8|12577.9|12578.4|12577.5|12582.5|12581.6|12575.6|12574.7|592
1707233400000|2024-02-06 15:30:00|12578.3|12577.4|12579.2|12578.3|12582.7|12581.8|12578.3|12577.4|509
1707233700000|2024-02-06 15:35:00|12579.1|12578.2|12577.6|12576.1|12584.2|12583.3|12576.2|12574.7|519
1707234000000|2024-02-06 15:40:00|12577.8|12576.3|12582.7|12581.8|12584.1|12583.2|12576.3|12575.1|524
1707234300000|2024-02-06 15:45:00|12582.5|12581.6|12580.5|12579.6|12584.2|12583.3|12578.4|12577.5|547
1707234600000|2024-02-06 15:50:00|12580.4|12579.5|12578.7|12577.8|12582.6|12581.7|12577.5|12576.6|510
1707234900000|2024-02-06 15:55:00|12578.6|12577.7|12577.2|12576.3|12582.3|12581.4|12576.5|12575.6|578
1707235200000|2024-02-06 16:00:00|12577.4|12576.5|12577.9|12577|12579.7|12578.8|12574.8|12573.9|459
1707235500000|2024-02-06 16:05:00|12578|12577.1|12574|12573.1|12578.2|12577.3|12574|12573.1|337
1707235800000|2024-02-06 16:10:00|12574.1|12573.2|12574.3|12573.4|12576.9|12576|12573.5|12572.6|280
1707236100000|2024-02-06 16:15:00|12574.4|12573.5|12576|12575.1|12577.5|12576.6|12574.4|12573.5|304
1707236400000|2024-02-06 16:20:00|12576.1|12575.2|12582|12581.1|12582.8|12581.9|12576|12574.5|246
1707236700000|2024-02-06 16:25:00|12582.1|12581.2|12587.3|12586.4|12589.2|12587.9|12581.5|12580.6|406
1707237000000|2024-02-06 16:30:00|12587.5|12586.6|12591.4|12590.5|12591.4|12590.5|12586.4|12585.5|313
1707237300000|2024-02-06 16:35:00|12591.7|12590.8|12591|12590.1|12592.3|12591.4|12588.9|12588|328
1707237600000|2024-02-06 16:40:00|12591.2|12590.3|12593.2|12592.3|12594.1|12593.2|12590.1|12589.2|363
1707237900000|2024-02-06 16:45:00|12593.3|12592.4|12591.2|12590.3|12595.4|12594.5|12591.2|12590.3|377
1707238200000|2024-02-06 16:50:00|12591.3|12590.4|12590.2|12589.3|12592.7|12591.8|12589.8|12588.9|216
1707238500000|2024-02-06 16:55:00|12590|12589.1|12588.6|12587.7|12591|12590.1|12586.7|12585.8|375
1707238800000|2024-02-06 17:00:00|12588.3|12587.4|12588.4|12587.5|12591|12590.1|12586.3|12585.4|458
1707239100000|2024-02-06 17:05:00|12588.2|12587.3|12594.8|12593.9|12595.1|12594.2|12587.9|12587|278
1707239400000|2024-02-06 17:10:00|12594.7|12593.8|12593.8|12592.9|12597|12596.1|12592.3|12591.4|298
1707239700000|2024-02-06 17:15:00|12593.5|12592.6|12595|12594.1|12596.9|12596|12591.8|12590.9|281
1707240000000|2024-02-06 17:20:00|12595.1|12594.2|12598.1|12597.2|12598.6|12597.7|12594.9|12594|237
1707240300000|2024-02-06 17:25:00|12598.2|12597.3|12595.1|12594.2|12598.3|12597.4|12594.9|12594|270
1707240600000|2024-02-06 17:30:00|12595.2|12594.3|12594.1|12593.2|12596.7|12595.8|12593.6|12592.7|282
1707240900000|2024-02-06 17:35:00|12593.8|12592.9|12593.8|12592.9|12594.9|12594|12592|12590.5|191
1707241200000|2024-02-06 17:40:00|12593.7|12592.8|12597.5|12596.6|12597.6|12596.7|12593.7|12592.8|210
1707241500000|2024-02-06 17:45:00|12597.4|12596.5|12597.8|12596.9|12598.7|12597.8|12596.1|12595.2|266
1707241800000|2024-02-06 17:50:00|12597.9|12597|12599|12597.5|12599.5|12598.6|12597.8|12596.7|132
1707242100000|2024-02-06 17:55:00|12598.9|12597.4|12595.9|12594.4|12600.1|12599.2|12595|12593.7|247
1707242400000|2024-02-06 18:00:00|12596|12594.5|12595.9|12595|12600.7|12599.8|12593.4|12592.2|300
1707242700000|2024-02-06 18:05:00|12596.4|12595.5|12594.8|12593.9|12597.6|12596.7|12593.8|12592.9|271
1707243000000|2024-02-06 18:10:00|12594.7|12593.8|12594.8|12593.9|12596.7|12595.8|12592.7|12591.8|336
1707243300000|2024-02-06 18:15:00|12594.7|12593.8|12593.9|12593|12597.2|12596|12593.1|12591.8|266
1707243600000|2024-02-06 18:20:00|12593.8|12592.9|12588|12587.1|12594|12593.1|12587.9|12587|217
1707243900000|2024-02-06 18:25:00|12588.3|12587.4|12590.8|12589.9|12591|12590.1|12588|12587.1|191
1707244200000|2024-02-06 18:30:00|12591.1|12590.2|12593.9|12593|12594.6|12593.7|12590.9|12590|273
1707244500000|2024-02-06 18:35:00|12594.1|12593.2|12595.4|12594.5|12595.7|12594.8|12592.5|12591.6|295
1707244800000|2024-02-06 18:40:00|12595.5|12594.6|12598.8|12597.9|12599.6|12598.7|12595.5|12594.6|246
1707245100000|2024-02-06 18:45:00|12598.9|12598|12599.9|12599|12600.3|12599.4|12597.7|12596.8|207
1707245400000|2024-02-06 18:50:00|12600|12599.1|12599|12598.1|12600.2|12599.3|12598.4|12597.5|142
1707245700000|2024-02-06 18:55:00|12599.1|12598.2|12599.9|12599|12601|12600.1|12597.8|12596.5|187
1707246000000|2024-02-06 19:00:00|12600.4|12599.5|12599.9|12599|12600.7|12599.8|12598.7|12597.8|246
1707246300000|2024-02-06 19:05:00|12599.4|12598.5|12596.2|12595.3|12599.7|12598.8|12595.8|12594.9|179
1707246600000|2024-02-06 19:10:00|12596|12595.1|12591.8|12590.9|12596.1|12595.2|12591.5|12590.3|179
1707246900000|2024-02-06 19:15:00|12591.9|12591|12592.6|12591.7|12594.3|12593.4|12590.8|12589.9|203
1707247200000|2024-02-06 19:20:00|12592.7|12591.8|12595.7|12594.8|12596.1|12595.2|12591.9|12591|365
1707247500000|2024-02-06 19:25:00|12595.5|12594.6|12593.8|12592.9|12596.1|12595.2|12592.6|12591.7|194
1707247800000|2024-02-06 19:30:00|12593.7|12592.8|12592.6|12591.7|12595.1|12594|12592.2|12590.7|200
1707248100000|2024-02-06 19:35:00|12592.7|12591.8|12589.7|12588.8|12594|12592.8|12588.5|12587.6|226
1707248400000|2024-02-06 19:40:00|12589.5|12588.6|12589.7|12588.8|12590.9|12590|12587.9|12587|203
1707248700000|2024-02-06 19:45:00|12589.8|12588.9|12592.9|12592|12593.5|12592.6|12589.7|12588.8|136
1707249000000|2024-02-06 19:50:00|12593|12592.1|12593.8|12592.9|12594.3|12593.4|12591.8|12590.9|119
1707249300000|2024-02-06 19:55:00|12593.7|12592.8|12594.6|12593.7|12596.2|12595.2|12593.6|12592.7|160
1707249600000|2024-02-06 20:00:00|12594.9|12594|12596|12595.1|12597.2|12596.3|12594.6|12593.7|114
1707249900000|2024-02-06 20:05:00|12596.1|12595.2|12599.2|12598.3|12599.3|12598.4|12596.1|12595.2|156
1707250200000|2024-02-06 20:10:00|12599.3|12598.4|12597.4|12596.5|12599.5|12598.6|12597.1|12596.2|158
1707250500000|2024-02-06 20:15:00|12597.5|12596.6|12595.3|12594.4|12597.7|12596.8|12594.7|12593.8|173
1707250800000|2024-02-06 20:20:00|12594.9|12594|12596|12595.1|12597|12596.1|12594|12593.1|146
1707251100000|2024-02-06 20:25:00|12595.9|12595|12595.6|12594.7|12596.1|12595.2|12594.2|12593.3|148
1707251400000|2024-02-06 20:30:00|12595.5|12594.6|12597.1|12596.2|12597.2|12596.3|12594.6|12593.7|148
1707251700000|2024-02-06 20:35:00|12596.9|12596|12597.8|12596.9|12598.1|12597.2|12596.8|12595.9|97
1707252000000|2024-02-06 20:40:00|12597.7|12596.8|12597.9|12597|12598.2|12597.3|12596.1|12595.2|107
1707252300000|2024-02-06 20:45:00|12598|12597.1|12600.1|12599.2|12601|12600.1|12598|12597.1|142
1707252600000|2024-02-06 20:50:00|12600.3|12599.4|12601.1|12600.2|12601.7|12600.8|12600.1|12599.2|129
1707252900000|2024-02-06 20:55:00|12601.2|12600.3|12601.1|12600.2|12603.6|12602.7|12599.8|12598.8|256
1707253200000|2024-02-06 21:00:00|12600.5|12599.6|12598.3|12597.4|12601.1|12600.2|12598.1|12597.2|144
1707253500000|2024-02-06 21:05:00|12598.2|12597.3|12597.8|12596.9|12599.2|12598.3|12597.3|12596.4|96
1707253800000|2024-02-06 21:10:00|12597.7|12596.8|12596.7|12595.2|12598.1|12597.2|12596.2|12594.9|136
1707254100000|2024-02-06 21:15:00|12596.6|12595.1|12597.3|12595.8|12597.4|12595.9|12596.1|12595|62
1707254400000|2024-02-06 21:20:00|12597.4|12595.9|12596.5|12595|12597.5|12596.4|12595.7|12594.5|114
1707254700000|2024-02-06 21:25:00|12596.6|12595.1|12597.3|12595.8|12597.4|12595.9|12596.1|12594.6|120
1707255000000|2024-02-06 21:30:00|12597.4|12595.9|12598.4|12596.9|12598.9|12597.4|12597.3|12595.8|104
1707255300000|2024-02-06 21:35:00|12598.3|12596.8|12598|12597.1|12599.7|12598.4|12597.8|12596.7|41
1707255600000|2024-02-06 21:40:00|12598.4|12596.9|12598.2|12596.7|12599|12597.9|12597.1|12595.9|100
1707255900000|2024-02-06 21:45:00|12598.1|12596.6|12599.2|12597.7|12600.3|12598.8|12598.1|12596.6|170
1707256200000|2024-02-06 21:50:00|12599.3|12597.8|12598.6|12597.1|12600.6|12599.4|12598.4|12596.9|89
1707256500000|2024-02-06 21:55:00|12599|12596.6|12600.8|12595.6|12600.9|12598.4|12596.9|12593.9|227
1707256800000|2024-02-06 22:00:00|12602.1|12594.8|12603.4|12591.5|12604.3|12594.8|12602.1|12591.5|5
1707257100000|2024-02-06 22:05:00|12603.9|12592|12601.3|12589.4|12604.6|12592.7|12601|12589.1|23
1707257400000|2024-02-06 22:10:00|12601.4|12589.5|12602.5|12590.6|12603.9|12592|12601.3|12589.4|23
1707257700000|2024-02-06 22:15:00|12602.4|12590.5|12602.4|12590.5|12602.5|12590.6|12601.4|12589.5|23
1707258000000|2024-02-06 22:20:00|12602.5|12590.6|12602.4|12590.5|12602.7|12590.8|12602.2|12590.3|16
1707258300000|2024-02-06 22:25:00|12602.5|12590.6|12602.2|12590.3|12603|12591.1|12601.4|12589.5|34
1707258600000|2024-02-06 22:30:00|12602.3|12590.4|12603|12591.1|12603.3|12591.4|12602|12590.1|72
1707258900000|2024-02-06 22:35:00|12603.3|12591.4|12600.3|12588.4|12605.2|12593.3|12600.2|12588.3|97
1707259200000|2024-02-06 22:40:00|12600.2|12588.3|12599.9|12588|12606.7|12594.8|12599.4|12587.5|152
1707259500000|2024-02-06 22:45:00|12600.9|12589|12602.8|12590.9|12605.1|12593.2|12600.7|12588.8|185
1707259800000|2024-02-06 22:50:00|12602.9|12591|12602.5|12590.6|12604.4|12592.5|12601.8|12589.9|172
1707260100000|2024-02-06 22:55:00|12602.6|12590.7|12604.1|12594.5|12607.6|12595.7|12602.1|12590.2|145
1707260400000|2024-02-06 23:00:00|12605.2|12593.7|12606.4|12603.1|12607.2|12603.8|12602.4|12592.8|148
1707260700000|2024-02-06 23:05:00|12605.9|12603.6|12604.5|12603|12605.9|12603.7|12604.3|12602.5|51
1707261000000|2024-02-06 23:10:00|12604.6|12603.1|12604.6|12603.1|12604.8|12603.3|12603.9|12602.4|49
1707261300000|2024-02-06 23:15:00|12604.5|12603|12604.5|12603|12604.7|12603.3|12604.1|12602.9|17
1707261600000|2024-02-06 23:20:00|12604.4|12602.9|12605.6|12604.1|12606|12604.5|12604.4|12602.9|39
1707261900000|2024-02-06 23:25:00|12605.4|12604.5|12605.4|12603.9|12605.6|12604.5|12605.1|12603.6|30
1707262200000|2024-02-06 23:30:00|12605.1|12604.2|12605.5|12604|12606.6|12605.1|12605|12603.6|46
1707262500000|2024-02-06 23:35:00|12605.4|12603.9|12604.7|12603.2|12605.5|12604|12604.3|12602.8|68
1707262800000|2024-02-06 23:40:00|12604.8|12603.3|12605|12603.5|12605.6|12604.3|12604.6|12603.1|45
1707263100000|2024-02-06 23:45:00|12604.9|12603.4|12603.8|12602.3|12605.2|12603.7|12603.8|12602.3|60
1707263400000|2024-02-06 23:50:00|12603.9|12602.4|12604.3|12602.8|12604.6|12603.1|12603.8|12602.3|60
1707263700000|2024-02-06 23:55:00|12604.5|12603|12604.4|12602.9|12605.9|12604.4|12603.8|12602.4|80
1707264000000|2024-02-07 00:00:00|12604.3|12602.8|12603.5|12602|12604.5|12603|12603|12601.5|105
1707264300000|2024-02-07 00:05:00|12603.4|12601.9|12602.6|12601.7|12603.5|12602|12601.6|12600.7|98
1707264600000|2024-02-07 00:10:00|12602.5|12601.6|12601.7|12600.8|12603.3|12601.8|12600.9|12600|81
1707264900000|2024-02-07 00:15:00|12601.6|12600.7|12601.1|12599.6|12601.7|12600.8|12600.2|12598.7|70
1707265200000|2024-02-07 00:20:00|12601|12599.5|12600.2|12599.3|12601.6|12600.1|12599.8|12598.5|89
1707265500000|2024-02-07 00:25:00|12600.1|12599.2|12599.9|12598.4|12600.7|12599.8|12598|12596.5|72
1707265800000|2024-02-07 00:30:00|12600.1|12598.6|12601.8|12600.9|12602.3|12601.4|12599.8|12598.5|83
1707266100000|2024-02-07 00:35:00|12601.7|12600.8|12600.3|12598.8|12602.2|12600.8|12600.3|12598.8|82
1707266400000|2024-02-07 00:40:00|12600.4|12598.9|12600.1|12598.6|12601.3|12599.8|12599.9|12598.5|81
1707266700000|2024-02-07 00:45:00|12600.2|12598.7|12599.1|12597.6|12600.3|12599|12598.4|12596.9|70
1707267000000|2024-02-07 00:50:00|12599|12597.5|12601|12599.5|12601.1|12599.6|12597.8|12595.8|166
1707267300000|2024-02-07 00:55:00|12600.9|12599.4|12599.9|12598.4|12601.3|12599.8|12599.8|12598.3|105
1707267600000|2024-02-07 01:00:00|12600|12598.5|12604.9|12603.4|12604.9|12603.4|12599.8|12598.3|154
1707267900000|2024-02-07 01:05:00|12605.2|12603.7|12609.1|12607.6|12609.1|12607.6|12604.8|12603.7|197
1707268200000|2024-02-07 01:10:00|12608.8|12607.3|12606.1|12605.2|12609.1|12608.1|12605.8|12604.9|142
1707268500000|2024-02-07 01:15:00|12606|12605.1|12605|12604.1|12606.8|12605.9|12604.2|12603.3|196
1707268800000|2024-02-07 01:20:00|12605.1|12604.2|12609.3|12608.4|12610.1|12609.2|12605|12604.1|162
1707269100000|2024-02-07 01:25:00|12609.2|12608.3|12608|12607.1|12609.6|12608.7|12606.7|12605.8|152
1707269400000|2024-02-07 01:30:00|12607.9|12607|12607.8|12606.9|12608.9|12608|12606.2|12605.3|246
1707269700000|2024-02-07 01:35:00|12608|12607.1|12607|12606.1|12608.8|12607.9|12606|12605.1|173
1707270000000|2024-02-07 01:40:00|12606.9|12606|12608.6|12607.7|12609|12608.1|12606.8|12605.9|145
1707270300000|2024-02-07 01:45:00|12608.3|12607.4|12612.3|12611.4|12613.8|12612.3|12607.9|12607|216
1707270600000|2024-02-07 01:50:00|12612.2|12611.3|12611.6|12610.7|12612.6|12611.3|12610|12608.7|205
1707270900000|2024-02-07 01:55:00|12611.8|12610.3|12611.1|12610.2|12613.5|12612|12611.1|12610.1|161
1707271200000|2024-02-07 02:00:00|12611|12610.1|12609.6|12608.7|12611.2|12610.3|12609.2|12608.3|171
1707271500000|2024-02-07 02:05:00|12609.9|12609|12608.7|12607.8|12610.2|12609.3|12608|12607.1|138
1707271800000|2024-02-07 02:10:00|12608.9|12608|12609.8|12608.9|12609.9|12609|12607.3|12606.4|178
1707272100000|2024-02-07 02:15:00|12609.6|12608.7|12610|12609.1|12610.3|12609.4|12609.4|12608.5|112
1707272400000|2024-02-07 02:20:00|12609.9|12609|12610.1|12609.2|12611|12610.1|12609.6|12608.7|82
1707272700000|2024-02-07 02:25:00|12610|12609.1|12612.1|12611.2|12612.4|12611.5|12609.9|12609|100
1707273000000|2024-02-07 02:30:00|12612.2|12611.3|12611.7|12610.8|12612.7|12611.8|12610.7|12609.8|138
1707273300000|2024-02-07 02:35:00|12611.6|12610.7|12611.9|12611|12612.5|12611.6|12611.4|12610.5|154
1707273600000|2024-02-07 02:40:00|12611.8|12610.9|12609.2|12608.3|12612|12611.1|12608.6|12607.7|121
1707273900000|2024-02-07 02:45:00|12609.1|12608.2|12606.6|12605.7|12610|12609.1|12606.1|12605.2|122
1707274200000|2024-02-07 02:50:00|12606.7|12605.8|12607|12606.1|12607.5|12606.6|12606.1|12605.2|82
1707274500000|2024-02-07 02:55:00|12606.9|12606|12606.8|12605.9|12607.3|12606.4|12606.4|12605.5|97
1707274800000|2024-02-07 03:00:00|12606.9|12606|12607|12606.1|12608.2|12607.3|12606.9|12606|85
1707275100000|2024-02-07 03:05:00|12606.9|12606|12607.9|12607|12608.3|12607.4|12606.9|12606|111
1707275400000|2024-02-07 03:10:00|12607.8|12606.9|12609.9|12609|12610|12609.1|12607.8|12606.9|116
1707275700000|2024-02-07 03:15:00|12609.8|12608.9|12612.2|12611.3|12612.3|12611.4|12609.8|12608.9|90
1707276000000|2024-02-07 03:20:00|12612.1|12611.2|12610.8|12609.9|12612.2|12611.3|12610|12609.1|137
1707276300000|2024-02-07 03:25:00|12610.4|12609.5|12611.2|12610.3|12611.5|12610.6|12609.3|12608.4|100
1707276600000|2024-02-07 03:30:00|12611|12610.1|12609.8|12608.9|12611|12610.1|12608.9|12608|103
1707276900000|2024-02-07 03:35:00|12609.9|12609|12606.4|12605.5|12610.8|12609.9|12606.1|12605.2|102
1707277200000|2024-02-07 03:40:00|12606.3|12605.4|12606.8|12605.9|12607|12606.1|12605.2|12604.3|91
1707277500000|2024-02-07 03:45:00|12606.7|12605.8|12606|12605.1|12607.1|12606.2|12605.8|12604.9|64
1707277800000|2024-02-07 03:50:00|12606.1|12605.2|12605|12604.1|12606.2|12605.3|12604|12603.1|125
1707278100000|2024-02-07 03:55:00|12605.1|12604.2|12602.1|12601.2|12605.5|12604.6|12601.8|12600.9|120
1707278400000|2024-02-07 04:00:00|12602.3|12600.8|12600.7|12599.8|12602.7|12601.2|12599.9|12598.9|141
1707278700000|2024-02-07 04:05:00|12601|12599.5|12600|12598.5|12601.1|12599.6|12599|12597.5|95
1707279000000|2024-02-07 04:10:00|12600.1|12598.6|12600.4|12598.9|12601.6|12600.4|12600|12598.5|61
1707279300000|2024-02-07 04:15:00|12600.2|12598.7|12602.8|12601.9|12603.3|12602|12600.1|12598.7|86
1707279600000|2024-02-07 04:20:00|12602.9|12602|12602.3|12600.8|12603.1|12602.2|12601.4|12600.4|68
1707279900000|2024-02-07 04:25:00|12602.4|12600.9|12602.5|12601.6|12603.4|12602|12602.1|12600.8|86
1707280200000|2024-02-07 04:30:00|12602.6|12601.7|12602.6|12601.1|12603.5|12602|12602.5|12601|95
1707280500000|2024-02-07 04:35:00|12602.7|12601.2|12602.2|12601.3|12602.9|12601.4|12601.8|12600.4|83
1707280800000|2024-02-07 04:40:00|12602.3|12601.4|12602.6|12601.1|12603.5|12602.1|12601.9|12600.6|107
1707281100000|2024-02-07 04:45:00|12602.7|12601.2|12602.1|12601.2|12604.6|12603.1|12602.1|12600.8|130
1707281400000|2024-02-07 04:50:00|12602|12601.1|12602.9|12602|12604|12603.1|12601.7|12600.8|104
1707281700000|2024-02-07 04:55:00|12603|12602.1|12604.5|12603.6|12604.7|12603.8|12602.3|12601.4|116
1707282000000|2024-02-07 05:00:00|12604.4|12603.5|12603.8|12602.9|12605.1|12604.2|12603.2|12602.3|170
1707282300000|2024-02-07 05:05:00|12603.9|12603|12601.2|12600.3|12604.1|12603.2|12601|12600.1|103
1707282600000|2024-02-07 05:10:00|12601.1|12600.2|12600|12599.1|12601.2|12600.3|12599.6|12598.7|78
1707282900000|2024-02-07 05:15:00|12600.2|12599.3|12602.1|12601.2|12603.2|12602.3|12600.1|12599.2|98
1707283200000|2024-02-07 05:20:00|12602.2|12601.3|12601|12599.5|12602.3|12601.4|12600.7|12599.4|67
1707283500000|2024-02-07 05:25:00|12601.2|12599.7|12602.1|12601.2|12602.1|12601.2|12599.7|12598.8|101
1707283800000|2024-02-07 05:30:00|12602.2|12601.3|12604.1|12603.2|12604.9|12604|12602.2|12601.3|97
1707284100000|2024-02-07 05:35:00|12604|12603.1|12602.2|12601.3|12604.1|12603.2|12601.5|12600.6|109
1707284400000|2024-02-07 05:40:00|12602.1|12601.2|12604.6|12603.7|12604.8|12603.9|12601.4|12600.5|121
1707284700000|2024-02-07 05:45:00|12604.7|12603.8|12606.8|12605.9|12607.5|12606.6|12604.2|12603.3|111
1707285000000|2024-02-07 05:50:00|12606.9|12606|12607.2|12606.3|12608.3|12607.4|12606.8|12605.9|107
1707285300000|2024-02-07 05:55:00|12607.1|12606.2|12606|12605.1|12607.1|12606.2|12605.8|12604.9|155
1707285600000|2024-02-07 06:00:00|12605.9|12605|12605.9|12605|12606.3|12605.4|12604.8|12603.9|131
1707285900000|2024-02-07 06:05:00|12606|12605.1|12607.2|12606.3|12607.8|12606.9|12605.6|12604.7|91
1707286200000|2024-02-07 06:10:00|12607|12606.1|12606.9|12606|12607.8|12606.9|12606.2|12605.3|98
1707286500000|2024-02-07 06:15:00|12606.8|12605.9|12606.8|12605.3|12609|12607.5|12605.8|12604.9|129
1707286800000|2024-02-07 06:20:00|12606.7|12605.2|12605.6|12604.1|12607.2|12605.7|12605.4|12603.9|129
1707287100000|2024-02-07 06:25:00|12605.1|12603.6|12602.9|12601.4|12606.2|12604.7|12601.4|12599.9|180
1707287400000|2024-02-07 06:30:00|12603|12601.5|12602.1|12600.6|12604.1|12603|12602.1|12600.6|200
1707287700000|2024-02-07 06:35:00|12602|12600.5|12600.9|12600|12602.5|12601.6|12599.7|12598.5|99
1707288000000|2024-02-07 06:40:00|12601.4|12600.5|12601.4|12599.9|12603.3|12602.3|12600.9|12599.8|115
1707288300000|2024-02-07 06:45:00|12601.3|12599.8|12602.9|12602|12604.3|12603.4|12600.8|12599.7|163
1707288600000|2024-02-07 06:50:00|12602.8|12601.9|12604.7|12603.8|12605.1|12604.2|12602.8|12601.9|158
1707288900000|2024-02-07 06:55:00|12604.9|12604|12605|12604.1|12606.1|12604.6|12603.7|12602.8|133
1707289200000|2024-02-07 07:00:00|12604.9|12604|12608.1|12607.2|12609.2|12608.3|12604.9|12604|349
1707289500000|2024-02-07 07:05:00|12607.9|12607|12611.2|12610.3|12612|12611.1|12606.3|12605.4|270
1707289800000|2024-02-07 07:10:00|12611.5|12610.6|12618.6|12617.7|12619.4|12618.3|12610.8|12609.9|300
1707290100000|2024-02-07 07:15:00|12618.7|12617.8|12620.8|12619.9|12621.3|12620.4|12617.3|12616.3|295
1707290400000|2024-02-07 07:20:00|12620.9|12620|12621.8|12620.9|12623|12622.1|12620.1|12619.2|330
1707290700000|2024-02-07 07:25:00|12621.9|12621|12622.9|12622|12623.3|12622.4|12620|12619.1|201
1707291000000|2024-02-07 07:30:00|12622.8|12621.9|12620.2|12619.3|12623.3|12622.4|12618.3|12617.4|299
1707291300000|2024-02-07 07:35:00|12620.8|12619.9|12622.2|12621.3|12622.3|12621.4|12619.1|12618.2|241
1707291600000|2024-02-07 07:40:00|12621.6|12620.7|12619.3|12618.4|12622.8|12621.9|12618.7|12617.8|205
1707291900000|2024-02-07 07:45:00|12619.2|12618.3|12621|12620.1|12621.6|12620.7|12617.8|12616.9|262
1707292200000|2024-02-07 07:50:00|12621.3|12620.4|12624.2|12623.3|12625.6|12624.7|12620.8|12619.9|255
1707292500000|2024-02-07 07:55:00|12624.3|12623.4|12628.6|12627.7|12628.8|12627.9|12623.5|12622.6|305
1707292800000|2024-02-07 08:00:00|12628.5|12627.6|12628.9|12628|12630.2|12628.7|12626.5|12625.2|512
1707293100000|2024-02-07 08:05:00|12629|12628.1|12625.8|12624.9|12630.8|12629.9|12625.6|12624.7|404
1707293400000|2024-02-07 08:10:00|12625.7|12624.8|12625.6|12624.7|12627.6|12626.7|12623.9|12623|380
1707293700000|2024-02-07 08:15:00|12625.7|12624.8|12625.3|12624.4|12625.7|12624.8|12621.8|12620.9|357
1707294000000|2024-02-07 08:20:00|12625.1|12624.2|12619.7|12618.8|12625.2|12624.3|12619.3|12618.4|276
1707294300000|2024-02-07 08:25:00|12619.8|12618.9|12626.7|12625.8|12627|12626.1|12619.7|12618.8|338
1707294600000|2024-02-07 08:30:00|12626.8|12625.9|12623.1|12622.2|12627.6|12626.7|12622.1|12620.8|352
1707294900000|2024-02-07 08:35:00|12623.4|12622.5|12619.7|12618.2|12623.5|12622.6|12619.6|12618.1|235
1707295200000|2024-02-07 08:40:00|12619.6|12618.1|12623.7|12622.8|12624|12623.1|12618.8|12617.3|265
1707295500000|2024-02-07 08:45:00|12623.8|12622.9|12625.7|12624.8|12627.1|12626.2|12623.8|12622.9|268
1707295800000|2024-02-07 08:50:00|12625.6|12624.7|12625.9|12625|12626|12625.1|12622.9|12622|273
1707296100000|2024-02-07 08:55:00|12625.8|12624.9|12623.1|12622.2|12625.9|12625|12622.7|12621.8|256
1707296400000|2024-02-07 09:00:00|12623.2|12622.3|12619.8|12618.9|12623.7|12622.8|12618.7|12617.8|342
1707296700000|2024-02-07 09:05:00|12619.7|12618.8|12618.9|12618|12620.8|12619.9|12617.7|12616.8|211
1707297000000|2024-02-07 09:10:00|12618.8|12617.9|12623.7|12622.8|12623.8|12622.9|12616.8|12615.9|289
1707297300000|2024-02-07 09:15:00|12623.8|12622.9|12621.6|12620.7|12624|12623.1|12619.2|12618.3|219
1707297600000|2024-02-07 09:20:00|12621.8|12620.9|12623.7|12622.8|12625.6|12624.7|12621.8|12620.9|244
1707297900000|2024-02-07 09:25:00|12623.3|12622.4|12627.2|12626.3|12627.2|12626.3|12621|12619.8|292
1707298200000|2024-02-07 09:30:00|12627.1|12626.2|12635|12634.1|12637.9|12637|12626.7|12625.8|357
1707298500000|2024-02-07 09:35:00|12635.1|12634.2|12629.4|12628.5|12635.1|12634.2|12629.2|12628.3|284
1707298800000|2024-02-07 09:40:00|12629.8|12628.9|12627.7|12626.8|12631.6|12630.7|12625.9|12624.4|218
1707299100000|2024-02-07 09:45:00|12627.6|12626.7|12628.9|12628|12629.1|12628.2|12626.3|12625.4|144
1707299400000|2024-02-07 09:50:00|12628.8|12627.9|12632.8|12631.9|12633.1|12632.2|12628.6|12627.7|190
1707299700000|2024-02-07 09:55:00|12632.9|12632|12633.7|12632.8|12636.3|12635.4|12632.1|12631.2|196
1707300000000|2024-02-07 10:00:00|12633.6|12632.7|12632.8|12631.9|12636.9|12636|12632.7|12631.8|154
1707300300000|2024-02-07 10:05:00|12633|12632.1|12634|12633.1|12634.5|12633.6|12630.2|12629.3|136
1707300600000|2024-02-07 10:10:00|12634.1|12633.2|12635|12634.1|12637.3|12636.2|12634.1|12632.7|112
1707300900000|2024-02-07 10:15:00|12634.3|12633.4|12636.9|12636|12637|12636.1|12633.9|12633|144
1707301200000|2024-02-07 10:20:00|12637|12636.1|12633.2|12632.3|12637.1|12636.2|12633.1|12632.2|176
1707301500000|2024-02-07 10:25:00|12633.3|12632.4|12635.2|12634.3|12635.6|12634.7|12629.9|12629|266
1707301800000|2024-02-07 10:30:00|12635.1|12634.2|12638|12637.1|12638.1|12637.2|12635|12633.6|194
1707302100000|2024-02-07 10:35:00|12638.1|12637.2|12630.7|12629.8|12638.4|12637.5|12630.7|12629.4|199
1707302400000|2024-02-07 10:40:00|12630.2|12629.3|12629.4|12627.9|12631.7|12630.8|12628.1|12626.6|177
1707302700000|2024-02-07 10:45:00|12629.5|12628|12629.1|12628.2|12629.5|12628.4|12627.9|12626.5|139
1707303000000|2024-02-07 10:50:00|12629.4|12628.5|12626.7|12625.8|12630.1|12629.2|12626.7|12625.8|136
1707303300000|2024-02-07 10:55:00|12627|12625.5|12628.1|12627.2|12629.1|12628|12626.8|12625.3|189
1707303600000|2024-02-07 11:00:00|12628|12627.1|12631.8|12630.9|12633.2|12631.7|12627|12626.1|224
1707303900000|2024-02-07 11:05:00|12631.9|12631|12628.1|12626.6|12633.9|12633|12627.8|12626.6|146
1707304200000|2024-02-07 11:10:00|12628|12626.5|12625.8|12624.9|12628.1|12626.7|12623.4|12621.9|136
1707304500000|2024-02-07 11:15:00|12625.9|12625|12626.7|12625.8|12627.7|12626.8|12625.6|12624.2|151
1707304800000|2024-02-07 11:20:00|12626.6|12625.7|12629.8|12628.9|12630|12629.1|12625.5|12624.6|169
1707305100000|2024-02-07 11:25:00|12629.9|12629|12632|12631.1|12632.9|12631.4|12629.6|12628.7|186
1707305400000|2024-02-07 11:30:00|12631.9|12631|12635.1|12634.2|12635.2|12634.3|12630.7|12629.8|158
1707305700000|2024-02-07 11:35:00|12635.2|12634.3|12630.8|12629.9|12635.2|12634.3|12629.5|12628.5|183
1707306000000|2024-02-07 11:40:00|12630.7|12629.8|12634|12633.1|12635|12634.1|12629.9|12629|159
1707306300000|2024-02-07 11:45:00|12633.9|12633|12634.1|12633.2|12634.8|12633.9|12632.8|12631.9|113
1707306600000|2024-02-07 11:50:00|12633.9|12633|12634.2|12633.3|12634.8|12633.9|12632.6|12631.7|103
1707306900000|2024-02-07 11:55:00|12634.4|12633.5|12631.9|12631|12635|12634.1|12630.7|12629.8|105
1707307200000|2024-02-07 12:00:00|12632|12631.1|12627.1|12626.2|12632|12631.1|12625.9|12625|171
1707307500000|2024-02-07 12:05:00|12627.2|12626.3|12632|12631.1|12632|12631.1|12627.1|12626.2|144
1707307800000|2024-02-07 12:10:00|12632.1|12631.2|12629.6|12628.7|12634|12632.5|12628.8|12627.8|183
1707308100000|2024-02-07 12:15:00|12629.7|12628.8|12626.9|12626|12629.8|12628.9|12625.6|12624.3|184
1707308400000|2024-02-07 12:20:00|12627|12626.1|12625.8|12624.9|12627.8|12626.9|12623.9|12622.7|135
1707308700000|2024-02-07 12:25:00|12625.9|12625|12627|12626.1|12628.5|12627.6|12624|12623.1|151
1707309000000|2024-02-07 12:30:00|12626.9|12626|12625.7|12624.8|12627.6|12626.7|12624.7|12623.6|159
1707309300000|2024-02-07 12:35:00|12625.6|12624.7|12625.7|12624.8|12627.4|12626.5|12622.8|12621.9|153
1707309600000|2024-02-07 12:40:00|12625.8|12624.9|12628.7|12627.8|12628.9|12628|12625.8|12624.9|145
1707309900000|2024-02-07 12:45:00|12628.8|12627.9|12628.8|12627.9|12629|12628.1|12626.9|12626|189
1707310200000|2024-02-07 12:50:00|12628.7|12627.8|12630.1|12629.2|12631.7|12630.8|12627|12626.1|204
1707310500000|2024-02-07 12:55:00|12629.9|12629|12632|12631.1|12633.8|12632.9|12629.7|12628.8|190
1707310800000|2024-02-07 13:00:00|12632.5|12631.6|12634.7|12633.8|12635|12634.1|12631.9|12631|273
1707311100000|2024-02-07 13:05:00|12634.6|12633.7|12632.1|12631.2|12634.7|12633.8|12631|12629.5|261
1707311400000|2024-02-07 13:10:00|12632.2|12631.3|12635.1|12634.2|12635.2|12634.3|12630.9|12630|237
1707311700000|2024-02-07 13:15:00|12635.2|12634.3|12632.7|12631.8|12636.7|12635.8|12631.8|12630.9|236
1707312000000|2024-02-07 13:20:00|12632.8|12631.9|12635.3|12634.4|12635.9|12635|12631.4|12630.5|264
1707312300000|2024-02-07 13:25:00|12635.2|12634.3|12637|12635.5|12637.2|12636|12633.2|12632.3|240
1707312600000|2024-02-07 13:30:00|12636.9|12635.4|12635.6|12634.7|12640.3|12639.4|12635.2|12634.3|237
1707312900000|2024-02-07 13:35:00|12636|12635.1|12631.5|12630.6|12637.7|12636.8|12630.5|12629.6|331
1707313200000|2024-02-07 13:40:00|12631.6|12630.7|12630.6|12629.7|12632.7|12631.8|12630.3|12629.4|285
1707313500000|2024-02-07 13:45:00|12630.5|12629.6|12623.3|12622.4|12630.6|12629.7|12623.1|12622.2|264
1707313800000|2024-02-07 13:50:00|12623.2|12622.3|12625.9|12625|12626.3|12625.4|12620.9|12619.8|366
1707314100000|2024-02-07 13:55:00|12626.1|12625.2|12625.8|12624.9|12626.1|12625.2|12622.1|12621.2|230
1707314400000|2024-02-07 14:00:00|12625.9|12625|12633.2|12632.3|12634.1|12632.8|12625.9|12625|370
1707314700000|2024-02-07 14:05:00|12633.3|12632.4|12638.8|12637.9|12641.2|12640.3|12633.3|12632.4|362
1707315000000|2024-02-07 14:10:00|12638.9|12638|12640.3|12639.4|12642|12641.1|12635.1|12634.2|310
1707315300000|2024-02-07 14:15:00|12639.9|12639|12633.9|12633|12641.9|12641|12633.8|12632.9|266
1707315600000|2024-02-07 14:20:00|12633.8|12632.9|12628.8|12627.3|12635|12634.1|12628.6|12627.1|294
1707315900000|2024-02-07 14:25:00|12628.5|12627|12627.2|12626.3|12628.5|12627|12624|12622.6|306
1707316200000|2024-02-07 14:30:00|12627.6|12626.7|12626.7|12625.8|12629.7|12628.8|12625.3|12624.4|456
1707316500000|2024-02-07 14:35:00|12626.8|12625.9|12637.8|12636.9|12637.8|12636.9|12623.6|12622.7|468
1707316800000|2024-02-07 14:40:00|12638.4|12637.5|12637.4|12636.5|12640.9|12640|12633.6|12632.7|869
1707317100000|2024-02-07 14:45:00|12637.6|12636.7|12635.2|12634.3|12639.3|12638.4|12631.8|12630.9|776
1707317400000|2024-02-07 14:50:00|12635.3|12634.4|12629.7|12628.8|12637.5|12636.6|12629.3|12628.4|674
1707317700000|2024-02-07 14:55:00|12629.5|12628.6|12634.2|12633.3|12636.1|12635.2|12627.2|12626.3|490
1707318000000|2024-02-07 15:00:00|12634.5|12633.6|12623.9|12623|12635.5|12634.6|12622.4|12621.5|578
1707318300000|2024-02-07 15:05:00|12624|12623.1|12622.1|12621.2|12625.4|12624.5|12620.9|12620|496
1707318600000|2024-02-07 15:10:00|12622.4|12621.5|12628.2|12627.3|12629.6|12628.3|12620.5|12619|616
1707318900000|2024-02-07 15:15:00|12628|12627.1|12630.2|12629.3|12630.2|12629.3|12624.2|12623.3|532
1707319200000|2024-02-07 15:20:00|12630.3|12629.4|12634|12633.1|12635.9|12634.8|12628.6|12627.7|485
1707319500000|2024-02-07 15:25:00|12634.1|12633.2|12636.7|12635.8|12636.9|12636|12633.1|12632.2|439
1707319800000|2024-02-07 15:30:00|12636.6|12635.7|12637.8|12636.9|12639.3|12638.4|12631|12630.1|564
1707320100000|2024-02-07 15:35:00|12638|12637.1|12639.1|12637.6|12640.2|12639.1|12630.7|12629.8|835
1707320400000|2024-02-07 15:40:00|12639.4|12637.9|12640.8|12639.9|12640.9|12640|12637.5|12636.6|506
1707320700000|2024-02-07 15:45:00|12640.7|12639.8|12640.2|12639.3|12642.4|12641.5|12639.4|12638.5|481
1707321000000|2024-02-07 15:50:00|12640.1|12639.2|12632.7|12631.8|12640.2|12639.2|12631.1|12630.2|539
1707321300000|2024-02-07 15:55:00|12632.6|12631.7|12631.8|12630.9|12632.6|12631.7|12625.7|12624.8|599
1707321600000|2024-02-07 16:00:00|12631.7|12630.8|12632.6|12631.7|12634|12633.1|12629|12628.1|630
1707321900000|2024-02-07 16:05:00|12632.7|12631.8|12629.1|12628.2|12634.5|12633.6|12628|12627.1|443
1707322200000|2024-02-07 16:10:00|12629.2|12628.3|12630.9|12629.4|12633.1|12632.2|12629.2|12628.3|368
1707322500000|2024-02-07 16:15:00|12631.1|12629.6|12626.1|12625.2|12632.2|12631.1|12625.8|12624.9|415
1707322800000|2024-02-07 16:20:00|12626.4|12625.5|12621.2|12620.3|12626.4|12625.5|12620.9|12620|330
1707323100000|2024-02-07 16:25:00|12621|12620.1|12624.1|12623.2|12625.2|12624.3|12620.3|12619.4|366
1707323400000|2024-02-07 16:30:00|12624.2|12623.3|12624|12623.1|12626.2|12625.3|12622.9|12622|354
1707323700000|2024-02-07 16:35:00|12624.1|12623.2|12625.6|12624.7|12626.5|12625.6|12624.1|12623.2|290
1707324000000|2024-02-07 16:40:00|12625.8|12624.9|12625.1|12624.2|12626.1|12625.2|12624|12623.1|240
1707324300000|2024-02-07 16:45:00|12625.2|12624.3|12625.7|12624.8|12627.2|12626.3|12624.5|12623.6|201
1707324600000|2024-02-07 16:50:00|12625.8|12624.9|12627.4|12626.5|12627.4|12626.5|12625.3|12624.4|163
1707324900000|2024-02-07 16:55:00|12627.2|12626.3|12628|12627.1|12630.2|12629.3|12627.2|12626.3|287
1707325200000|2024-02-07 17:00:00|12627.9|12627|12623|12622.1|12628.9|12628|12622.7|12621.4|266
1707325500000|2024-02-07 17:05:00|12623.1|12622.2|12623.3|12622.4|12624.3|12622.9|12619.1|12618.2|277
1707325800000|2024-02-07 17:10:00|12623.2|12622.3|12623.7|12622.8|12623.7|12622.8|12620.9|12620|184
1707326100000|2024-02-07 17:15:00|12623.6|12622.7|12624.6|12623.7|12625.8|12624.9|12622.9|12622|180
1707326400000|2024-02-07 17:20:00|12624.8|12623.9|12619.8|12618.9|12625.1|12624.2|12619.8|12618.9|244
1707326700000|2024-02-07 17:25:00|12619.7|12618.8|12620.7|12619.8|12621.1|12620.2|12618.7|12617.8|202
1707327000000|2024-02-07 17:30:00|12620|12619.1|12621.1|12620.2|12621.5|12620.6|12618.5|12617.6|233
1707327300000|2024-02-07 17:35:00|12620.9|12620|12620.1|12619.2|12621|12620.1|12617|12616.1|265
1707327600000|2024-02-07 17:40:00|12620|12619.1|12621.1|12620.2|12621.7|12620.8|12619.9|12619|177
1707327900000|2024-02-07 17:45:00|12621.2|12620.3|12621.8|12620.9|12622.5|12621.6|12620.7|12619.8|137
1707328200000|2024-02-07 17:50:00|12621.9|12621|12621.9|12621|12622.8|12621.9|12620.1|12619.2|171
1707328500000|2024-02-07 17:55:00|12622|12621.1|12623.8|12622.9|12623.8|12622.9|12620.2|12619.3|207
1707328800000|2024-02-07 18:00:00|12623.5|12622.6|12625.6|12624.7|12632.1|12631.2|12623.3|12622.4|603
1707329100000|2024-02-07 18:05:00|12625.9|12625|12631.3|12630.4|12631.9|12631|12625.9|12625|356
1707329400000|2024-02-07 18:10:00|12631.4|12630.5|12632.8|12631.9|12633.8|12632.9|12630.7|12629.8|319
1707329700000|2024-02-07 18:15:00|12632.5|12631.6|12634.3|12633.4|12634.8|12633.9|12630|12629|276
1707330000000|2024-02-07 18:20:00|12634.2|12633.3|12629.7|12628.8|12634.5|12633.6|12629.3|12628.2|246
1707330300000|2024-02-07 18:25:00|12629.6|12628.7|12633.7|12632.8|12634.1|12633.2|12628.4|12627.5|252
1707330600000|2024-02-07 18:30:00|12633.8|12632.9|12628.7|12627.8|12634|12633.1|12627.9|12627|227
1707330900000|2024-02-07 18:35:00|12628.8|12627.9|12625.8|12624.9|12628.9|12628|12624.3|12623.4|168
1707331200000|2024-02-07 18:40:00|12625.7|12624.8|12623.6|12622.7|12626.3|12625.4|12622.7|12621.8|201
1707331500000|2024-02-07 18:45:00|12623.7|12622.8|12624|12622.5|12624.1|12622.8|12620.8|12619.5|185
1707331800000|2024-02-07 18:50:00|12624.1|12622.6|12625|12623.5|12626.6|12625.7|12623.7|12622.4|181
1707332100000|2024-02-07 18:55:00|12625.1|12623.6|12625.9|12625|12626|12625.1|12624.2|12623.3|121
1707332400000|2024-02-07 19:00:00|12626|12625.1|12625.8|12624.9|12626.9|12626|12624.1|12623.2|146
1707332700000|2024-02-07 19:05:00|12625.9|12625|12628.5|12627|12630.4|12628.9|12625.7|12624.8|138
1707333000000|2024-02-07 19:10:00|12628.6|12627.1|12628.7|12627.2|12630.5|12629|12627.9|12626.4|146
1707333300000|2024-02-07 19:15:00|12628.6|12627.1|12622.8|12621.9|12629.1|12627.6|12622.8|12621.4|175
1707333600000|2024-02-07 19:20:00|12622.9|12622|12623.2|12622.3|12623.9|12623|12622.5|12621.6|116
1707333900000|2024-02-07 19:25:00|12623.1|12622.2|12623.8|12622.9|12624.8|12623.9|12622.9|12622|121
1707334200000|2024-02-07 19:30:00|12623.9|12623|12626.1|12625.2|12626.1|12625.2|12623.7|12622.8|132
1707334500000|2024-02-07 19:35:00|12626.2|12625.3|12627.6|12626.7|12628.4|12627.5|12625.8|12624.9|116
1707334800000|2024-02-07 19:40:00|12627.3|12626.4|12629.3|12628.4|12629.9|12629|12627.2|12626.3|126
1707335100000|2024-02-07 19:45:00|12629.2|12628.3|12629.9|12629|12630.7|12629.8|12627.9|12627|141
1707335400000|2024-02-07 19:50:00|12629.8|12628.9|12628.6|12627.7|12629.8|12628.9|12627.8|12626.9|113
1707335700000|2024-02-07 19:55:00|12628.5|12627.6|12628.9|12628|12629.1|12628.2|12627.5|12626.6|99
1707336000000|2024-02-07 20:00:00|12628.8|12627.9|12627.9|12627|12629|12628.1|12627.1|12626.2|157
1707336300000|2024-02-07 20:05:00|12627.8|12626.9|12625.7|12624.8|12627.9|12627|12625.1|12624.2|158
1707336600000|2024-02-07 20:10:00|12625.8|12624.9|12625.9|12625|12626.4|12625.5|12624.6|12623.7|88
1707336900000|2024-02-07 20:15:00|12625.8|12624.9|12625.6|12624.7|12627.9|12627|12625.6|12624.7|130
1707337200000|2024-02-07 20:20:00|12625.5|12624.6|12625.8|12624.9|12627.3|12625.8|12625.5|12624.5|118
1707337500000|2024-02-07 20:25:00|12626.2|12624.7|12626.2|12624.7|12626.8|12625.9|12625|12623.5|128
1707337800000|2024-02-07 20:30:00|12626.3|12624.8|12626.6|12625.7|12627.1|12626.2|12624.9|12624|205
1707338100000|2024-02-07 20:35:00|12626.5|12625.6|12626.1|12625.2|12626.8|12625.9|12623.9|12622.4|189
1707338400000|2024-02-07 20:40:00|12626.2|12625.3|12627|12626.1|12627|12626.1|12624.7|12623.8|99
1707338700000|2024-02-07 20:45:00|12626.9|12626|12622.8|12621.9|12627|12626.1|12622.7|12621.8|114
1707339000000|2024-02-07 20:50:00|12622.9|12622|12624|12623.1|12624.9|12624|12622.9|12622|128
1707339300000|2024-02-07 20:55:00|12624.1|12623.2|12625.6|12624.7|12626.6|12625.7|12623.6|12622.7|163
1707339600000|2024-02-07 21:00:00|12625.7|12624.8|12627.3|12626.4|12627.8|12626.9|12625.4|12624.5|139
1707339900000|2024-02-07 21:05:00|12627.4|12626.5|12626.8|12625.9|12627.4|12626.5|12626|12625.1|86
1707340200000|2024-02-07 21:10:00|12626.9|12626|12627.1|12626.2|12627.3|12626.4|12626.6|12625.7|47
1707340500000|2024-02-07 21:15:00|12627.2|12626.3|12626.8|12625.9|12627.9|12627|12626.6|12625.7|92
1707340800000|2024-02-07 21:20:00|12626.9|12626|12626.8|12625.9|12628.5|12627.3|12626.8|12624.6|57
1707341100000|2024-02-07 21:25:00|12626.4|12625.5|12627.1|12626.2|12627.2|12626.3|12625.8|12624.9|68
1707341400000|2024-02-07 21:30:00|12627.2|12626.3|12628.2|12627.3|12628.8|12627.9|12626.8|12625.9|32
1707341700000|2024-02-07 21:35:00|12628.3|12627.4|12626.2|12625.3|12628.3|12627.4|12626.1|12625.2|68
1707342000000|2024-02-07 21:40:00|12626.1|12625.2|12627|12626.1|12628.3|12626.1|12626|12623.7|71
1707342300000|2024-02-07 21:45:00|12626.9|12626|12627.6|12626.1|12627.7|12626.5|12626.7|12625.2|29
1707342600000|2024-02-07 21:50:00|12627.7|12626.2|12628.5|12627|12628.5|12627|12627.7|12626.2|40
1707342900000|2024-02-07 21:55:00|12628.9|12626.5|12630|12624.7|12630.7|12627.3|12628.9|12624.4|135
1707343200000|2024-02-07 22:00:00|12631.5|12623.3|12632.5|12620.6|12632.9|12623.3|12631.5|12620.6|7
1707343500000|2024-02-07 22:05:00|12633|12621.1|12634.2|12622.3|12634.3|12622.4|12632.7|12620.8|27
1707343800000|2024-02-07 22:10:00|12634.3|12622.4|12632.7|12620.8|12634.4|12622.5|12632.5|12620.6|28
1707344100000|2024-02-07 22:15:00|12632.6|12620.7|12632.1|12620.2|12632.6|12620.7|12632.1|12620.2|21
1707344400000|2024-02-07 22:20:00|12632.2|12620.3|12632.5|12620.6|12632.6|12620.7|12632.1|12620.2|24
1707344700000|2024-02-07 22:25:00|12632.4|12620.5|12632.5|12620.6|12632.7|12620.8|12632.4|12620.5|10
1707345000000|2024-02-07 22:30:00|12632.6|12620.7|12634.2|12622.3|12634.3|12622.4|12632.3|12620.4|58
1707345300000|2024-02-07 22:35:00|12634.3|12622.4|12633.4|12621.5|12634.3|12622.4|12633.4|12621.5|52
1707345600000|2024-02-07 22:40:00|12633.3|12621.4|12634.4|12622.5|12634.4|12622.5|12633.3|12621.4|64
1707345900000|2024-02-07 22:45:00|12634.5|12623.8|12634.4|12622.7|12635.1|12624.3|12631.7|12620.9|128
1707346200000|2024-02-07 22:50:00|12633.7|12624|12633.8|12623.5|12635.8|12624.4|12631.7|12621.1|203
1707346500000|2024-02-07 22:55:00|12633.6|12623.6|12633.2|12622|12635.1|12624.4|12632.2|12621|125
1707346800000|2024-02-07 23:00:00|12633.4|12622.2|12629.7|12625.8|12633.8|12626.3|12628.7|12622.1|343
1707347100000|2024-02-07 23:05:00|12629.2|12626.3|12629|12626.4|12629.9|12627.3|12628.5|12625.6|128
1707347400000|2024-02-07 23:10:00|12629.5|12626.8|12632.5|12631|12632.5|12631|12629.5|12626.8|53
1707347700000|2024-02-07 23:15:00|12632.4|12630.9|12632.6|12631.1|12633.5|12632|12632.3|12630.8|67
1707348000000|2024-02-07 23:20:00|12632.7|12631.2|12632|12630.5|12633.5|12632|12632|12630.5|72
1707348300000|2024-02-07 23:25:00|12631.8|12630.9|12631.5|12630|12632.3|12630.9|12631.2|12629.8|50
1707348600000|2024-02-07 23:30:00|12631.4|12629.9|12629.5|12628|12631.5|12630|12629.2|12627.7|71
1707348900000|2024-02-07 23:35:00|12629.6|12628.1|12627.7|12626.2|12629.6|12628.1|12627.5|12626|68
1707349200000|2024-02-07 23:40:00|12628|12626.5|12627.8|12626.3|12628.4|12626.9|12627.3|12625.8|54
1707349500000|2024-02-07 23:45:00|12627.6|12626.1|12627.3|12625.8|12627.8|12626.3|12627.2|12625.7|53
1707349800000|2024-02-07 23:50:00|12627.4|12625.9|12627.3|12625.8|12627.7|12626.2|12627.3|12625.8|33
1707350100000|2024-02-07 23:55:00|12627.5|12626|12627.5|12626|12627.7|12626.2|12627.3|12625.8|37
1707350400000|2024-02-08 00:00:00|12627.4|12625.9|12628.7|12627.8|12628.7|12627.8|12625.9|12624.4|142
1707350700000|2024-02-08 00:05:00|12628.6|12627.7|12627.2|12626.3|12628.7|12627.8|12626.8|12625.9|77
1707351000000|2024-02-08 00:10:00|12627.3|12626.4|12627.5|12626.6|12628.1|12627.2|12626.5|12625.6|73
1707351300000|2024-02-08 00:15:00|12627.4|12626.5|12628.6|12627.1|12628.8|12627.3|12626.3|12625.4|80
1707351600000|2024-02-08 00:20:00|12628.7|12627.2|12629.5|12628|12629.8|12628.3|12628.6|12627.1|102
1707351900000|2024-02-08 00:25:00|12629.6|12628.1|12630|12629.1|12630.1|12629.2|12628.8|12627.9|68
1707352200000|2024-02-08 00:30:00|12630.1|12629.2|12631.4|12630.5|12631.9|12631|12629.3|12628.4|87
1707352500000|2024-02-08 00:35:00|12631.3|12630.4|12631.2|12630.3|12632|12631.1|12631|12630.1|99
1707352800000|2024-02-08 00:40:00|12631.1|12630.2|12631.2|12630.3|12631.6|12630.7|12631|12630.1|73
1707353100000|2024-02-08 00:45:00|12631.6|12630.7|12632.5|12631.6|12632.9|12632|12631.2|12630.3|67
1707353400000|2024-02-08 00:50:00|12632.6|12631.7|12631|12630.1|12632.8|12631.9|12630.3|12629.4|120
1707353700000|2024-02-08 00:55:00|12631.2|12630.3|12632.9|12632|12633.3|12632.4|12630.9|12630|96
1707354000000|2024-02-08 01:00:00|12632.8|12631.9|12633.1|12632.2|12634.8|12633.6|12632.6|12631.6|181
1707354300000|2024-02-08 01:05:00|12633.2|12632.3|12632|12631.1|12634|12633.1|12631.4|12630.5|109
1707354600000|2024-02-08 01:10:00|12632.1|12631.2|12634.9|12634|12634.9|12634|12632|12631.1|94
1707354900000|2024-02-08 01:15:00|12635|12634.1|12633.4|12632.5|12635.4|12634.5|12632.1|12631.2|160
1707355200000|2024-02-08 01:20:00|12633.7|12632.2|12635.1|12633.6|12635.2|12633.7|12632.6|12631.1|135
1707355500000|2024-02-08 01:25:00|12635|12633.5|12635.4|12633.9|12635.7|12634.2|12634.1|12633|214
1707355800000|2024-02-08 01:30:00|12635.5|12634|12630.8|12629.3|12637.1|12635.6|12630.3|12628.8|315
1707356100000|2024-02-08 01:35:00|12631.1|12629.6|12631.4|12630.5|12632.3|12631|12630.3|12628.8|250
1707356400000|2024-02-08 01:40:00|12631.3|12630.4|12632.9|12632|12633.2|12632.3|12629.5|12628.6|188
1707356700000|2024-02-08 01:45:00|12633|12632.1|12633.9|12632.4|12635.6|12634.6|12631.9|12631|214
1707357000000|2024-02-08 01:50:00|12633.8|12632.3|12634.9|12633.4|12636.1|12634.6|12633.7|12632.2|244
1707357300000|2024-02-08 01:55:00|12635.1|12633.6|12633.9|12633|12635.2|12634.2|12633|12632.1|176
1707357600000|2024-02-08 02:00:00|12633.7|12632.8|12637.6|12636.1|12637.7|12636.6|12633.3|12632.4|183
1707357900000|2024-02-08 02:05:00|12637.7|12636.2|12638.3|12637.4|12639|12638.1|12636.9|12635.9|137
1707358200000|2024-02-08 02:10:00|12638.4|12637.5|12638.7|12637.8|12639.2|12638.3|12636.9|12636|165
1707358500000|2024-02-08 02:15:00|12638.8|12637.9|12638.1|12637.2|12639|12638.1|12637.3|12636.4|181
1707358800000|2024-02-08 02:20:00|12638.2|12637.3|12636.6|12635.7|12638.3|12637.4|12635.8|12634.9|150
1707359100000|2024-02-08 02:25:00|12636.7|12635.8|12636.1|12635.2|12636.7|12635.8|12633.9|12633|167
1707359400000|2024-02-08 02:30:00|12636|12635.1|12634.1|12633.2|12636.1|12635.2|12633.3|12632.4|185
1707359700000|2024-02-08 02:35:00|12634|12633.1|12635.3|12634.4|12635.4|12634.5|12633.7|12632.8|136
1707360000000|2024-02-08 02:40:00|12635.1|12634.2|12635.2|12634.3|12635.9|12635|12634.8|12633.9|82
1707360300000|2024-02-08 02:45:00|12635.1|12634.2|12634.3|12633.4|12635.8|12634.9|12633.9|12633|98
1707360600000|2024-02-08 02:50:00|12634.4|12633.5|12634.2|12633.3|12635.1|12634.2|12633.9|12633|93
1707360900000|2024-02-08 02:55:00|12634.1|12633.2|12634.6|12633.7|12635.1|12634.2|12633.6|12632.7|72
1707361200000|2024-02-08 03:00:00|12634.7|12633.8|12634.2|12633.3|12634.8|12633.9|12633.9|12633|68
1707361500000|2024-02-08 03:05:00|12634.3|12633.4|12635.2|12634.3|12635.4|12634.5|12634.1|12633.2|69
1707361800000|2024-02-08 03:10:00|12635.1|12634.2|12634.3|12633.4|12635.3|12634.4|12633.9|12633|66
1707362100000|2024-02-08 03:15:00|12634.2|12633.3|12634.2|12633.3|12635.2|12634.3|12634.1|12633.2|82
1707362400000|2024-02-08 03:20:00|12634.3|12633.4|12635.5|12634.6|12636.2|12635.3|12634|12633.1|68
1707362700000|2024-02-08 03:25:00|12635.6|12634.7|12635.4|12634.5|12636|12635.1|12635|12634.1|86
1707363000000|2024-02-08 03:30:00|12635.5|12634.6|12636.1|12635.2|12636.2|12635.3|12634.9|12634|104
1707363300000|2024-02-08 03:35:00|12636|12635.1|12635.2|12634.3|12636|12635.1|12634.9|12634|58
1707363600000|2024-02-08 03:40:00|12635.1|12634.2|12632.6|12631.1|12635.2|12634.3|12632.6|12631.1|117
1707363900000|2024-02-08 03:45:00|12632.7|12631.2|12633.8|12632.9|12634.5|12633.3|12632.7|12631.2|120
1707364200000|2024-02-08 03:50:00|12633.9|12633|12633.6|12632.1|12634.1|12633|12633|12631.5|191
1707364500000|2024-02-08 03:55:00|12633.5|12632|12633.1|12632.2|12634.3|12632.9|12632.8|12631.5|167
1707364800000|2024-02-08 04:00:00|12633.2|12632.3|12633.2|12632.3|12633.3|12632.4|12632.4|12631.5|91
1707365100000|2024-02-08 04:05:00|12633.3|12632.4|12634|12633.1|12634|12633.1|12632.9|12632|94
1707365400000|2024-02-08 04:10:00|12633.9|12633|12634.1|12633.2|12635.4|12634.5|12633.9|12633|91
1707365700000|2024-02-08 04:15:00|12634|12633.1|12635.3|12634.4|12635.4|12634.5|12633.9|12633|76
1707366000000|2024-02-08 04:20:00|12635.2|12634.3|12638|12637.1|12638.9|12637.4|12635.1|12633.6|120
1707366300000|2024-02-08 04:25:00|12637.9|12637|12635.3|12634.4|12638.2|12637.3|12635.2|12634.3|72
1707366600000|2024-02-08 04:30:00|12635.2|12634.3|12635.3|12634.4|12635.5|12634.6|12634.1|12633.2|124
1707366900000|2024-02-08 04:35:00|12635.2|12634.3|12635.1|12634.2|12635.9|12635|12634.2|12633.3|112
1707367200000|2024-02-08 04:40:00|12634.8|12633.9|12632.8|12631.3|12634.9|12634|12632.5|12631|122
1707367500000|2024-02-08 04:45:00|12632.7|12631.2|12632.2|12631.3|12632.8|12631.7|12632|12630.9|68
1707367800000|2024-02-08 04:50:00|12632.1|12631.2|12630.2|12629.3|12632.4|12631.5|12629.6|12628.7|95
1707368100000|2024-02-08 04:55:00|12630.1|12629.2|12629.3|12628.4|12630.2|12629.3|12627.9|12627|124
1707368400000|2024-02-08 05:00:00|12629.1|12628.2|12628.1|12627.2|12629.5|12628.6|12627.4|12626.5|104
1707368700000|2024-02-08 05:05:00|12628.3|12627.4|12629|12628.1|12629.2|12628.3|12627.6|12626.3|116
1707369000000|2024-02-08 05:10:00|12629.1|12628.2|12631.2|12630.3|12631.2|12630.3|12629.1|12628.2|115
1707369300000|2024-02-08 05:15:00|12631.1|12630.2|12631.4|12630.5|12631.6|12630.7|12630.3|12629.4|114
1707369600000|2024-02-08 05:20:00|12631.3|12630.4|12632.2|12631.3|12633.3|12632.4|12631.3|12630.4|87
1707369900000|2024-02-08 05:25:00|12632.3|12631.4|12633.6|12632.7|12634.4|12633.5|12632.2|12631.3|147
1707370200000|2024-02-08 05:30:00|12633.5|12632.6|12632.3|12631.4|12633.7|12632.8|12631.3|12630.4|116
1707370500000|2024-02-08 05:35:00|12632.5|12631.6|12630.9|12630|12632.5|12631.6|12630.9|12630|90
1707370800000|2024-02-08 05:40:00|12631|12630.1|12631.7|12630.8|12632.1|12631.2|12630.9|12630|87
1707371100000|2024-02-08 05:45:00|12631.8|12630.9|12629.4|12628.5|12631.8|12630.9|12628.9|12628|134
1707371400000|2024-02-08 05:50:00|12629.3|12628.4|12629.9|12629|12630.8|12629.9|12628.8|12627.9|148
1707371700000|2024-02-08 05:55:00|12630|12629.1|12631.1|12630.2|12631.8|12630.9|12629.9|12629|124
1707372000000|2024-02-08 06:00:00|12631.2|12630.3|12630.3|12628.8|12631.6|12630.7|12629.5|12628|125
1707372300000|2024-02-08 06:05:00|12630.2|12628.7|12632.2|12630.7|12632.5|12631|12630|12628.5|163
1707372600000|2024-02-08 06:10:00|12631.7|12630.2|12628.3|12626.8|12632.1|12630.6|12628.1|12626.6|123
1707372900000|2024-02-08 06:15:00|12628.2|12626.7|12628.5|12627.6|12629.3|12628.4|12627|12625.7|93
1707373200000|2024-02-08 06:20:00|12628.6|12627.7|12629.3|12628.4|12629.4|12628.5|12627.9|12627|120
1707373500000|2024-02-08 06:25:00|12629.4|12628.5|12629.4|12628.5|12630|12629.1|12627.7|12626.8|97
1707373800000|2024-02-08 06:30:00|12629.3|12628.4|12631.4|12630.5|12631.5|12630.6|12629.3|12628.4|88
1707374100000|2024-02-08 06:35:00|12631.8|12630.9|12631.5|12630.6|12632.1|12631.2|12629.9|12629|109
1707374400000|2024-02-08 06:40:00|12631.8|12630.9|12634.7|12633.8|12634.9|12634|12631.1|12630.2|122
1707374700000|2024-02-08 06:45:00|12634.4|12633.5|12635|12634.1|12636.7|12635.2|12634.4|12633.4|143
1707375000000|2024-02-08 06:50:00|12635.3|12633.8|12635.1|12633.6|12635.3|12634|12632.9|12631.9|180
1707375300000|2024-02-08 06:55:00|12635.3|12633.8|12634.1|12632.6|12635.3|12634|12632.9|12632|115
1707375600000|2024-02-08 07:00:00|12633.9|12632.4|12631|12630.1|12634.4|12633.5|12630.1|12629.2|274
1707375900000|2024-02-08 07:05:00|12631.1|12630.2|12631.2|12630.3|12632.3|12631.4|12629.8|12628.9|206
1707376200000|2024-02-08 07:10:00|12631.7|12630.8|12634.2|12633.3|12635.1|12634.2|12631.5|12630.6|222
1707376500000|2024-02-08 07:15:00|12634|12633.1|12635.1|12634.2|12635.8|12634.9|12633.4|12632.5|172
1707376800000|2024-02-08 07:20:00|12634.9|12634|12630.7|12629.8|12637.3|12636.4|12630.7|12629.8|256
1707377100000|2024-02-08 07:25:00|12630.8|12629.9|12632.2|12631.3|12632.4|12631.5|12629.6|12628.7|255
1707377400000|2024-02-08 07:30:00|12632.1|12631.2|12632.5|12631.6|12633.2|12632.3|12629.8|12628.9|223
1707377700000|2024-02-08 07:35:00|12632.6|12631.7|12632.1|12631.2|12634.1|12633.2|12631.2|12630.3|191
1707378000000|2024-02-08 07:40:00|12632.2|12631.3|12628.7|12627.8|12633|12632.1|12626.8|12625.9|183
1707378300000|2024-02-08 07:45:00|12628.9|12628|12626.4|12625.5|12628.9|12628|12625.7|12624.8|233
1707378600000|2024-02-08 07:50:00|12626.5|12625.6|12625|12624.1|12628.4|12627.5|12624.8|12623.9|197
1707378900000|2024-02-08 07:55:00|12625.3|12624.4|12628.3|12627.4|12629.8|12628.9|12625.2|12624.3|255
1707379200000|2024-02-08 08:00:00|12627.9|12627|12630.3|12629.4|12631.2|12630.3|12626.7|12625.8|390
1707379500000|2024-02-08 08:05:00|12630.7|12629.8|12628.5|12627.6|12630.7|12629.8|12627.6|12626.7|289
1707379800000|2024-02-08 08:10:00|12628.6|12627.7|12634.5|12633.6|12634.6|12633.7|12628.6|12627.7|191
1707380100000|2024-02-08 08:15:00|12634.6|12633.7|12632.2|12631.3|12635.1|12634.2|12629.5|12628.6|315
1707380400000|2024-02-08 08:20:00|12631.9|12631|12629.1|12628.2|12635|12634.1|12628.4|12627.5|266
1707380700000|2024-02-08 08:25:00|12629.2|12628.3|12627.2|12626.3|12630.2|12629.3|12627|12626.1|236
1707381000000|2024-02-08 08:30:00|12627.1|12626.2|12627.4|12626.5|12629.4|12628.5|12626|12625.1|251
1707381300000|2024-02-08 08:35:00|12627.5|12626.6|12621.1|12620.2|12628.1|12627.2|12618|12616.9|316
1707381600000|2024-02-08 08:40:00|12621.2|12620.3|12620|12619.1|12621.8|12620.9|12618.6|12617.7|235
1707381900000|2024-02-08 08:45:00|12620.2|12619.3|12616.8|12615.9|12620.2|12619.3|12613.3|12612.4|296
1707382200000|2024-02-08 08:50:00|12617|12616.1|12621.2|12620.3|12621.2|12620.3|12616.8|12615.9|321
1707382500000|2024-02-08 08:55:00|12621.4|12620.5|12622.9|12622|12624.3|12623.4|12621.2|12620.3|246
1707382800000|2024-02-08 09:00:00|12623.1|12622.2|12626|12625.1|12628.7|12627.6|12621.7|12620.8|394
1707383100000|2024-02-08 09:05:00|12625.9|12625|12626.6|12625.7|12627.5|12626.5|12625.5|12624.6|192
1707383400000|2024-02-08 09:10:00|12626.7|12625.8|12628.2|12627.3|12630.4|12629.5|12626.2|12625.3|143
1707383700000|2024-02-08 09:15:00|12628.4|12627.5|12628.1|12627.2|12629.7|12628.8|12626.8|12625.9|170
1707384000000|2024-02-08 09:20:00|12628|12627.1|12629.7|12628.8|12629.9|12629|12627.3|12626.4|177
1707384300000|2024-02-08 09:25:00|12629.9|12629|12626.4|12625.5|12629.9|12629|12624.8|12623.9|274
1707384600000|2024-02-08 09:30:00|12626.3|12625.4|12630|12629.1|12630.1|12629.2|12625|12624.1|224
1707384900000|2024-02-08 09:35:00|12630.2|12629.3|12630.4|12629.5|12632.8|12631.9|12629.4|12628.5|224
1707385200000|2024-02-08 09:40:00|12630.5|12629.6|12633.4|12632.5|12635.2|12634.3|12629.2|12628.3|269
1707385500000|2024-02-08 09:45:00|12633.5|12632.6|12628.9|12628|12633.8|12632.9|12627.3|12626.4|325
1707385800000|2024-02-08 09:50:00|12629|12628.1|12627|12626.1|12629.6|12628.7|12626.6|12625.7|224
1707386100000|2024-02-08 09:55:00|12626.9|12626|12631|12630.1|12632.3|12631.4|12626.9|12626|190
1707386400000|2024-02-08 10:00:00|12631.2|12630.3|12634.1|12633.2|12634.9|12634|12631.1|12630.2|155
1707386700000|2024-02-08 10:05:00|12634|12633.1|12633.4|12631.9|12634.8|12633.9|12632.6|12631.7|142
1707387000000|2024-02-08 10:10:00|12633.5|12632|12632.2|12631.3|12634.1|12633.2|12631.9|12631|134
1707387300000|2024-02-08 10:15:00|12632.1|12631.2|12632.7|12631.8|12633.1|12632.2|12631.1|12629.6|170
1707387600000|2024-02-08 10:20:00|12632.6|12631.7|12632.8|12631.9|12634|12632.9|12631|12630.1|190
1707387900000|2024-02-08 10:25:00|12632.9|12632|12632.2|12630.7|12633.2|12632.2|12630.2|12628.7|214
1707388200000|2024-02-08 10:30:00|12632.1|12630.6|12623.5|12622|12632.2|12630.7|12623.3|12621.8|310
1707388500000|2024-02-08 10:35:00|12623.6|12622.1|12625.2|12623.7|12626.1|12625|12622.8|12621.8|207
1707388800000|2024-02-08 10:40:00|12625.3|12623.8|12622.1|12621.2|12625.3|12624|12621.7|12620.5|191
1707389100000|2024-02-08 10:45:00|12622|12621.1|12621.2|12620.3|12622|12621.1|12619.8|12618.9|208
1707389400000|2024-02-08 10:50:00|12621.1|12620.2|12621.2|12620.3|12622.1|12621.2|12619.3|12618|190
1707389700000|2024-02-08 10:55:00|12621.1|12620.2|12621.1|12620.2|12621.3|12620.4|12619.1|12618.2|183
1707390000000|2024-02-08 11:00:00|12620.7|12619.8|12619.8|12618.9|12621.3|12620.4|12619.8|12618.9|207
1707390300000|2024-02-08 11:05:00|12619.7|12618.8|12614.1|12613.2|12619.7|12618.8|12613.9|12613|242
1707390600000|2024-02-08 11:10:00|12614.2|12613.3|12613.4|12612.5|12614.7|12613.8|12610.4|12609.5|189
1707390900000|2024-02-08 11:15:00|12613.5|12612.6|12611.3|12610.4|12613.5|12612.6|12610.4|12609.5|204
1707391200000|2024-02-08 11:20:00|12611.2|12610.3|12603.8|12602.9|12611.3|12610.4|12603.7|12602.8|242
1707391500000|2024-02-08 11:25:00|12603.7|12602.8|12601.9|12601|12604|12603|12600.7|12599.8|299
1707391800000|2024-02-08 11:30:00|12601.8|12600.9|12606|12605.1|12606.9|12606|12601|12600.1|301
1707392100000|2024-02-08 11:35:00|12606.1|12605.2|12610.2|12609.3|12610.5|12609.6|12605.9|12605|252
1707392400000|2024-02-08 11:40:00|12610.1|12609.2|12610.2|12609.3|12612.1|12611.2|12608.5|12607|274
1707392700000|2024-02-08 11:45:00|12609.9|12609|12608.6|12607.7|12609.9|12609|12606.9|12606|207
1707393000000|2024-02-08 11:50:00|12608.5|12607.6|12607.1|12606.2|12609.6|12608.7|12606.1|12605.2|175
1707393300000|2024-02-08 11:55:00|12607|12606.1|12606.3|12605.4|12607.3|12606.4|12605.1|12604.2|193
1707393600000|2024-02-08 12:00:00|12606.2|12605.3|12603.6|12602.7|12607.9|12607|12603.6|12602.7|226
1707393900000|2024-02-08 12:05:00|12603.3|12602.4|12602.2|12601.3|12603.9|12603|12600.9|12600|185
1707394200000|2024-02-08 12:10:00|12601.8|12600.9|12606.1|12605.2|12606.5|12605.6|12601.8|12600.9|211
1707394500000|2024-02-08 12:15:00|12605.9|12605|12603.6|12602.7|12606|12605.1|12601.8|12600.9|200
1707394800000|2024-02-08 12:20:00|12603.7|12602.8|12602.3|12601.4|12604.8|12603.9|12601.9|12601|213
1707395100000|2024-02-08 12:25:00|12602.2|12601.3|12596.9|12596|12602.2|12601.3|12596.7|12595.8|298
1707395400000|2024-02-08 12:30:00|12597|12596.1|12592.2|12591.3|12597|12596.1|12591|12590.1|357
1707395700000|2024-02-08 12:35:00|12592.3|12591.4|12591.8|12590.9|12594|12593.1|12590.4|12589.5|254
1707396000000|2024-02-08 12:40:00|12591.9|12591|12595.1|12594.2|12596.6|12595.7|12590.7|12589.8|212
1707396300000|2024-02-08 12:45:00|12595.2|12594.3|12593.3|12592.4|12595.2|12594.3|12592.7|12591.8|190
1707396600000|2024-02-08 12:50:00|12593.8|12592.9|12597.1|12596.2|12597.1|12596.2|12592.3|12591.4|299
1707396900000|2024-02-08 12:55:00|12596.9|12596|12598.5|12597.6|12600|12599.1|12595.9|12595|212
1707397200000|2024-02-08 13:00:00|12598.9|12598|12599.6|12598.7|12601.1|12600.2|12597.1|12596.2|303
1707397500000|2024-02-08 13:05:00|12599.5|12598.6|12600.6|12599.7|12603.1|12602.2|12599.3|12598.4|274
1707397800000|2024-02-08 13:10:00|12600.7|12599.8|12601.6|12600.7|12601.6|12600.7|12599.1|12598.2|184
1707398100000|2024-02-08 13:15:00|12601.7|12600.8|12600|12599.1|12603.9|12603|12598.5|12597.6|232
1707398400000|2024-02-08 13:20:00|12599.7|12598.8|12602|12601.1|12603.3|12602.4|12599.3|12598.4|308
1707398700000|2024-02-08 13:25:00|12601.6|12600.7|12604.8|12596.5|12604.8|12602|12597.8|12596.4|322
1707399000000|2024-02-08 13:30:00|12603|12597.7|12593.3|12592.4|12603.1|12598.7|12590.9|12589.4|734
1707399300000|2024-02-08 13:35:00|12593.7|12592.8|12589.7|12588.8|12594.2|12593.3|12586.8|12585.8|633
1707399600000|2024-02-08 13:40:00|12589.8|12588.9|12577.7|12576.8|12593.9|12592.8|12574.9|12574|638
1707399900000|2024-02-08 13:45:00|12577.6|12576.7|12575.6|12574.7|12578.2|12577|12572.3|12571.4|469
1707400200000|2024-02-08 13:50:00|12575.7|12574.8|12581.2|12580.3|12583.7|12582.8|12573.6|12572.7|471
1707400500000|2024-02-08 13:55:00|12581.1|12580.2|12581.9|12580.4|12584.3|12583.4|12578.9|12578|454
1707400800000|2024-02-08 14:00:00|12581.8|12580.3|12580.4|12579.5|12587|12585.8|12579.8|12578.9|299
1707401100000|2024-02-08 14:05:00|12580.5|12579.6|12582.2|12580.7|12583.5|12582.6|12578.8|12577.9|344
1707401400000|2024-02-08 14:10:00|12582.4|12580.9|12582|12580.5|12582.7|12581.5|12579|12578.1|376
1707401700000|2024-02-08 14:15:00|12581.9|12580.4|12584.9|12584|12588.4|12586.9|12581.7|12580.3|321
1707402000000|2024-02-08 14:20:00|12584.6|12583.7|12585.7|12584.8|12587.5|12586.5|12584.2|12583.3|259
1707402300000|2024-02-08 14:25:00|12585.6|12584.7|12588.6|12587.7|12590.8|12589.9|12585.6|12584.7|310
1707402600000|2024-02-08 14:30:00|12589|12588.1|12593|12591.5|12597.4|12595.9|12587.7|12586.8|555
1707402900000|2024-02-08 14:35:00|12593.1|12591.6|12594|12592.5|12596.8|12595.5|12591.3|12590.4|525
1707403200000|2024-02-08 14:40:00|12593.9|12592.4|12599.4|12598.5|12599.8|12598.6|12593.3|12592.3|448
1707403500000|2024-02-08 14:45:00|12599.5|12598.6|12611.5|12610.6|12611.9|12611|12598.8|12597.9|443
1707403800000|2024-02-08 14:50:00|12611.6|12610.7|12607.1|12606.2|12611.6|12610.7|12606.1|12605|397
1707404100000|2024-02-08 14:55:00|12607.2|12606.3|12608.7|12607.8|12610.1|12609.2|12604.5|12603.6|402
1707404400000|2024-02-08 15:00:00|12609.3|12608.4|12606.8|12605.3|12612.2|12611.3|12604.6|12603.6|462
1707404700000|2024-02-08 15:05:00|12606.9|12605.4|12607.4|12606.5|12610.1|12609.2|12605.4|12603.9|416
1707405000000|2024-02-08 15:10:00|12607.5|12606.6|12594.3|12593.4|12607.5|12606.6|12594.1|12593.1|441
1707405300000|2024-02-08 15:15:00|12594.4|12593.5|12596.2|12595.3|12597.7|12596.8|12588.8|12587.9|469
1707405600000|2024-02-08 15:20:00|12596.3|12595.4|12594.6|12593.1|12596.9|12596|12593.3|12592.4|357
1707405900000|2024-02-08 15:25:00|12594.5|12593|12598.9|12597.4|12599.6|12598.5|12594|12592.5|407
1707406200000|2024-02-08 15:30:00|12599|12597.5|12602.7|12601.2|12607.2|12605.7|12596.5|12595|586
1707406500000|2024-02-08 15:35:00|12602.8|12601.3|12595.9|12594.4|12603.8|12602.3|12594.7|12593.2|440
1707406800000|2024-02-08 15:40:00|12595.8|12594.3|12596.8|12595.3|12597.2|12595.7|12593.4|12591.9|396
1707407100000|2024-02-08 15:45:00|12596.7|12595.2|12595.5|12594.6|12598.3|12597.4|12594.3|12593.4|390
1707407400000|2024-02-08 15:50:00|12595.4|12594.5|12604.4|12603.5|12604.5|12603.6|12593.4|12592.5|389
1707407700000|2024-02-08 15:55:00|12604.3|12603.4|12605.3|12604.4|12607.6|12606.7|12602.8|12601.9|352
1707408000000|2024-02-08 16:00:00|12605.4|12604.5|12606.6|12605.7|12607.5|12606.6|12604.2|12603.3|354
1707408300000|2024-02-08 16:05:00|12606.5|12605.6|12605.1|12604.2|12608.6|12607.7|12605.1|12604.2|257
1707408600000|2024-02-08 16:10:00|12605.2|12604.3|12607.7|12606.8|12608.6|12607.7|12605.2|12604.3|277
1707408900000|2024-02-08 16:15:00|12607.6|12606.7|12610|12609.1|12610.4|12609.5|12607.2|12606.3|342
1707409200000|2024-02-08 16:20:00|12610.1|12609.2|12609.1|12608.2|12611.4|12610.5|12607.2|12606.3|235
1707409500000|2024-02-08 16:25:00|12609|12608.1|12611|12609.5|12611.9|12610.8|12608.7|12607.7|289
1707409800000|2024-02-08 16:30:00|12611.3|12609.8|12613.5|12612.6|12616.9|12615.4|12611.1|12609.6|310
1707410100000|2024-02-08 16:35:00|12613.6|12612.7|12610.9|12610|12613.6|12612.7|12608.2|12607.3|280
1707410400000|2024-02-08 16:40:00|12610.8|12609.9|12611.1|12610.2|12612.2|12611.3|12609.5|12608.6|261
1707410700000|2024-02-08 16:45:00|12611|12610.1|12613.7|12612.8|12614.2|12613.3|12609.9|12609|219
1707411000000|2024-02-08 16:50:00|12613.8|12612.9|12614.7|12613.8|12616|12615.1|12613.2|12612.3|196
1707411300000|2024-02-08 16:55:00|12614.8|12613.9|12619.9|12619|12620.1|12619.2|12614.3|12613.4|212
1707411600000|2024-02-08 17:00:00|12620.1|12619.2|12621.3|12620.4|12621.5|12620.6|12619.5|12618.6|274
1707411900000|2024-02-08 17:05:00|12621.1|12620.2|12616.7|12615.8|12621.9|12621|12616.1|12615.2|205
1707412200000|2024-02-08 17:10:00|12616.4|12615.5|12615.8|12614.9|12617.5|12616.6|12614.1|12612.9|246
1707412500000|2024-02-08 17:15:00|12616.2|12615.3|12620.1|12619.2|12621|12620.1|12615.9|12615|162
1707412800000|2024-02-08 17:20:00|12619.8|12618.9|12620|12619.1|12621.9|12620.4|12618.9|12618|206
1707413100000|2024-02-08 17:25:00|12620.1|12619.2|12620|12619.1|12622.1|12621.2|12618.9|12618|201
1707413400000|2024-02-08 17:30:00|12620.1|12619.2|12617.3|12616.4|12620.2|12619.3|12615.9|12615|216
1707413700000|2024-02-08 17:35:00|12617.2|12616.3|12621.9|12621|12621.9|12621|12616.9|12616|200
1707414000000|2024-02-08 17:40:00|12622|12621.1|12619.3|12618.4|12623.1|12622.2|12618.8|12617.5|161
1707414300000|2024-02-08 17:45:00|12619.2|12618.3|12617.9|12617|12619.2|12618.3|12617|12616.1|160
1707414600000|2024-02-08 17:50:00|12617.8|12616.9|12617.4|12616.5|12619|12618.1|12616.4|12615.5|194
1707414900000|2024-02-08 17:55:00|12617.3|12616.4|12617.8|12616.9|12619.4|12618.5|12616.9|12616|184
1707415200000|2024-02-08 18:00:00|12618|12617.1|12623.7|12622.8|12630.1|12629.2|12617.2|12616|559
1707415500000|2024-02-08 18:05:00|12623.8|12622.9|12619.1|12618.2|12624.9|12623.9|12618.1|12617.2|447
1707415800000|2024-02-08 18:10:00|12619|12618.1|12621.2|12620.3|12621.8|12620.9|12618.6|12617.7|290
1707416100000|2024-02-08 18:15:00|12621.1|12620.2|12622.1|12621.2|12623.5|12622.6|12619.9|12619|271
1707416400000|2024-02-08 18:20:00|12622|12621.1|12622.3|12621.4|12623.6|12622.7|12621.6|12620.7|209
1707416700000|2024-02-08 18:25:00|12622.4|12621.5|12622|12621.1|12623.5|12622.6|12621.6|12620.7|141
1707417000000|2024-02-08 18:30:00|12622.1|12621.2|12621|12620.1|12623.3|12622.4|12619.3|12618.4|213
1707417300000|2024-02-08 18:35:00|12621.2|12620.3|12620.3|12619.4|12622.1|12621.2|12619.6|12618.7|127
1707417600000|2024-02-08 18:40:00|12620.2|12619.3|12615|12614.1|12620.3|12619.4|12614.7|12613.8|164
1707417900000|2024-02-08 18:45:00|12615.1|12614.2|12616.2|12615.3|12616.4|12615.5|12614.3|12613.4|134
1707418200000|2024-02-08 18:50:00|12616|12615.1|12617.3|12616.4|12617.3|12616.4|12614.7|12613.8|124
1707418500000|2024-02-08 18:55:00|12617.4|12616.5|12619.8|12618.9|12620.2|12619.3|12616.1|12615.2|135
1707418800000|2024-02-08 19:00:00|12619.9|12619|12619.6|12618.7|12621.6|12620.7|12618.9|12618|235
1707419100000|2024-02-08 19:05:00|12619.5|12618.6|12619.8|12618.9|12620.2|12619.3|12618.8|12617.9|208
1707419400000|2024-02-08 19:10:00|12619.9|12619|12621.1|12620.2|12622.3|12621.4|12619.8|12618.9|190
1707419700000|2024-02-08 19:15:00|12621.2|12620.3|12620|12619.1|12623.1|12622.2|12619.7|12618.8|162
1707420000000|2024-02-08 19:20:00|12619.8|12618.9|12617.7|12616.8|12621.3|12620.4|12617.1|12616.2|204
1707420300000|2024-02-08 19:25:00|12617.6|12616.7|12618.1|12617.2|12619.1|12618.2|12616.2|12615.1|187
1707420600000|2024-02-08 19:30:00|12618|12617.1|12616.7|12615.8|12618.1|12617.2|12615.4|12614.5|161
1707420900000|2024-02-08 19:35:00|12616.5|12615.6|12614.2|12613.3|12616.7|12615.8|12612.9|12612|187
1707421200000|2024-02-08 19:40:00|12614.3|12613.4|12614.1|12613.2|12615|12614.1|12612.7|12611.8|173
1707421500000|2024-02-08 19:45:00|12613.9|12613|12612.5|12611.6|12615.2|12614.3|12612.4|12611.5|111
1707421800000|2024-02-08 19:50:00|12612.6|12611.7|12615.1|12614.2|12615.6|12614.7|12612.2|12611.3|118
1707422100000|2024-02-08 19:55:00|12615|12614.1|12615.9|12615|12616|12615.1|12613.8|12612.9|219
1707422400000|2024-02-08 20:00:00|12616|12615.1|12616.7|12615.8|12618.8|12617.9|12615.9|12615|152
1707422700000|2024-02-08 20:05:00|12616.8|12615.9|12616.7|12615.8|12617.7|12616.8|12615.9|12615|169
1707423000000|2024-02-08 20:10:00|12616.6|12615.7|12619|12617.5|12619.5|12618.6|12616.6|12615.7|153
1707423300000|2024-02-08 20:15:00|12619.1|12617.6|12617.2|12615.7|12619.2|12617.7|12617.1|12615.6|165
1707423600000|2024-02-08 20:20:00|12617.4|12615.9|12617.8|12616.9|12618.5|12617.4|12616.6|12615.6|142
1707423900000|2024-02-08 20:25:00|12617.9|12617|12619.2|12618.3|12619.9|12619|12617.7|12616.8|166
1707424200000|2024-02-08 20:30:00|12619.3|12618.4|12619.2|12618.3|12621.1|12620.2|12619.1|12618.2|178
1707424500000|2024-02-08 20:35:00|12619.1|12618.2|12617.8|12616.9|12619.2|12618.3|12617.4|12616.5|153
1707424800000|2024-02-08 20:40:00|12617.7|12616.8|12618.1|12617.2|12619.1|12618.2|12617.7|12616.8|125
1707425100000|2024-02-08 20:45:00|12618.2|12617.3|12620.2|12619.3|12621.2|12620.3|12617.8|12616.9|126
1707425400000|2024-02-08 20:50:00|12620.4|12619.5|12618.1|12617.2|12620.8|12619.9|12617.7|12616.8|235
1707425700000|2024-02-08 20:55:00|12618|12617.1|12619.1|12618.2|12619.2|12618.3|12617.5|12616.6|156
1707426000000|2024-02-08 21:00:00|12619.2|12618.3|12620.1|12618.6|12620.3|12619.2|12618.6|12617.3|165
1707426300000|2024-02-08 21:05:00|12620.2|12618.7|12619.9|12619|12620.6|12619.4|12619.6|12618.4|99
1707426600000|2024-02-08 21:10:00|12620|12619.1|12619.3|12618.4|12620.2|12619.1|12619.1|12617.8|49
1707426900000|2024-02-08 21:15:00|12619.2|12618.3|12618.9|12618|12619.7|12618.8|12618.9|12618|30
1707427200000|2024-02-08 21:20:00|12619|12618.1|12619.3|12618.4|12619.9|12619|12618.9|12618|33
1707427500000|2024-02-08 21:25:00|12619.6|12618.7|12619.2|12618.3|12619.8|12618.9|12618.7|12617.8|39
1707427800000|2024-02-08 21:30:00|12619.3|12618.4|12619.5|12618|12619.7|12618.8|12619.1|12618|42
1707428100000|2024-02-08 21:35:00|12619.2|12618.3|12619.2|12617.7|12619.3|12618.4|12618.6|12617.1|44
1707428400000|2024-02-08 21:40:00|12619.1|12617.6|12618.6|12617.7|12619.3|12618.2|12618.2|12617.3|40
1707428700000|2024-02-08 21:45:00|12618.9|12617.4|12619.9|12618.4|12620|12618.8|12618.8|12617.3|71
1707429000000|2024-02-08 21:50:00|12619.8|12618.3|12620.3|12618.8|12620.3|12618.9|12619.3|12617.8|50
1707429300000|2024-02-08 21:55:00|12620.7|12618.3|12620.5|12613.6|12624.7|12618.4|12618.8|12611.9|163
1707429600000|2024-02-08 22:00:00|12622.9|12612.8|12625.4|12613.5|12625.4|12613.5|12610.1|12598.2|17
1707429900000|2024-02-08 22:05:00|12625.2|12613.3|12623.9|12612|12625.2|12613.3|12623.9|12612|23
1707430200000|2024-02-08 22:10:00|12624.3|12612.4|12623.8|12611.9|12624.3|12612.4|12623.5|12611.6|45
1707430500000|2024-02-08 22:15:00|12624|12612.1|12624|12612.1|12624.6|12612.7|12623.8|12611.9|34
1707430800000|2024-02-08 22:20:00|12624.1|12612.2|12623.9|12612|12624.1|12612.2|12623.6|12611.7|17
1707431100000|2024-02-08 22:25:00|12623.8|12611.9|12619|12607.1|12624.5|12612.6|12618.4|12606.5|47
1707431400000|2024-02-08 22:30:00|12618.7|12606.8|12622.6|12610.7|12623.1|12611.2|12618.3|12606.4|49
1707431700000|2024-02-08 22:35:00|12622.7|12610.8|12622.6|12610.7|12622.9|12611|12618.4|12606.5|29
1707432000000|2024-02-08 22:40:00|12622.5|12610.6|12622.8|12610.9|12623.6|12611.7|12621.4|12609.5|51
1707432300000|2024-02-08 22:45:00|12622.7|12610.8|12622.5|12610.6|12623|12611.1|12622.1|12610.2|36
1707432600000|2024-02-08 22:50:00|12622.4|12610.5|12624.1|12612.2|12624.2|12612.3|12622.4|12610.5|34
1707432900000|2024-02-08 22:55:00|12624|12612.1|12623.3|12611.4|12624.3|12612.7|12622.1|12610.2|59
1707433200000|2024-02-08 23:00:00|12623.5|12611.6|12620.5|12616.4|12624.6|12617.4|12619.8|12611.3|107
1707433500000|2024-02-08 23:05:00|12620|12616.9|12619.4|12616.6|12620.8|12618.4|12619.1|12616.6|74
1707433800000|2024-02-08 23:10:00|12619.2|12616.5|12616.5|12615|12619.3|12616.7|12616.4|12614.5|77
1707434100000|2024-02-08 23:15:00|12616.6|12615.1|12617.5|12616|12617.6|12616.3|12616.2|12614.9|42
1707434400000|2024-02-08 23:20:00|12617.7|12616.2|12617.4|12615.9|12618|12616.5|12616.9|12615.8|37
1707434700000|2024-02-08 23:25:00|12617.5|12616|12618.3|12616.8|12618.3|12616.8|12617.1|12615.8|32
1707435000000|2024-02-08 23:30:00|12618.4|12616.9|12618.4|12616.9|12618.5|12617.2|12618|12616.6|45
1707435300000|2024-02-08 23:35:00|12618.3|12616.8|12618.4|12616.9|12618.7|12617.2|12618.3|12616.8|28
1707435600000|2024-02-08 23:40:00|12618.5|12617|12618.8|12617.3|12619.2|12617.7|12618.1|12616.9|34
1707435900000|2024-02-08 23:45:00|12618.5|12617|12619.2|12617.7|12619.3|12617.8|12618.4|12616.9|29
1707436200000|2024-02-08 23:50:00|12619.3|12617.8|12619.4|12617.9|12619.7|12618.7|12619.1|12617.7|52
1707436500000|2024-02-08 23:55:00|12619.5|12618|12621.1|12620.2|12621.5|12620.6|12619.4|12617.9|113
1707436800000|2024-02-09 00:00:00|12621|12620.1|12620.5|12619|12622.4|12621.2|12620.4|12618.9|92
1707437100000|2024-02-09 00:05:00|12620.3|12618.8|12621|12620.1|12621.1|12620.2|12619.5|12618|72
1707437400000|2024-02-09 00:10:00|12621.1|12620.2|12620|12619.1|12621.1|12620.2|12619|12618.1|70
1707437700000|2024-02-09 00:15:00|12619.9|12619|12620.9|12620|12621.1|12620.2|12619.7|12618.8|88
1707438000000|2024-02-09 00:20:00|12620.8|12619.9|12620|12619.1|12621.3|12620|12619.1|12617.6|69
1707438300000|2024-02-09 00:25:00|12620.1|12619.2|12619|12618.1|12620.4|12619.5|12619|12618.1|76
1707438600000|2024-02-09 00:30:00|12619.1|12618.2|12617|12616.1|12620.2|12618.2|12616.8|12615.9|64
1707438900000|2024-02-09 00:35:00|12617.1|12616.2|12616.9|12616|12617.1|12616.2|12615|12614.1|157
1707439200000|2024-02-09 00:40:00|12617|12616.1|12617.1|12616.2|12617.5|12616.3|12616.2|12615.3|51
1707439500000|2024-02-09 00:45:00|12617|12616.1|12616.6|12615.7|12618.1|12617.2|12616.2|12615.3|95
1707439800000|2024-02-09 00:50:00|12616.8|12615.9|12614.8|12613.9|12616.8|12615.9|12614.8|12613.9|122
1707440100000|2024-02-09 00:55:00|12614.9|12614|12615|12613.5|12615.5|12614.2|12613.9|12612.5|133
1707440400000|2024-02-09 01:00:00|12615.1|12613.6|12616.1|12615.2|12618.1|12617.2|12615.1|12613.6|156
1707440700000|2024-02-09 01:05:00|12616.2|12615.3|12616.2|12615.3|12617.9|12616.4|12615.6|12614.1|88
1707441000000|2024-02-09 01:10:00|12616.1|12615.2|12618.1|12617.2|12618.2|12617.3|12615.9|12615|88
1707441300000|2024-02-09 01:15:00|12618.2|12617.3|12620.3|12618.8|12620.3|12618.8|12617|12615.8|129
1707441600000|2024-02-09 01:20:00|12620.4|12618.9|12620.2|12619.3|12621.7|12620.2|12620.2|12618.7|109
1707441900000|2024-02-09 01:25:00|12620.5|12619|12618.9|12618|12620.6|12619.1|12618.9|12618|121
1707442200000|2024-02-09 01:30:00|12618.8|12617.9|12618|12617.1|12618.9|12618|12616.8|12615.9|129
1707442500000|2024-02-09 01:35:00|12617.9|12617|12618|12617.1|12619|12618.1|12617.8|12616.9|111
1707442800000|2024-02-09 01:40:00|12617.9|12617|12619.9|12619|12621|12620.1|12617.8|12616.9|113
1707443100000|2024-02-09 01:45:00|12619.8|12618.9|12618.8|12617.9|12620.2|12619.3|12618.7|12617.8|71
1707443400000|2024-02-09 01:50:00|12618.7|12617.8|12619|12618.1|12620|12619.1|12618.7|12617.8|83
1707443700000|2024-02-09 01:55:00|12618.9|12618|12619.2|12618.3|12619.2|12618.3|12617.7|12616.8|74
1707444000000|2024-02-09 02:00:00|12619.1|12618.2|12618.1|12617.2|12619.2|12618.3|12617.3|12616.4|106
1707444300000|2024-02-09 02:05:00|12618.2|12616.1|12618.3|12617.4|12619.3|12617.8|12617.7|12616.1|84
1707444600000|2024-02-09 02:10:00|12618.5|12617.6|12618.8|12617.9|12619.1|12618.2|12617.7|12616.8|104
1707444900000|2024-02-09 02:15:00|12618.7|12617.8|12621.2|12620.3|12621.2|12620.3|12618.7|12617.8|84
1707445200000|2024-02-09 02:20:00|12621|12620.1|12622.1|12621.2|12622.8|12621.9|12620.8|12619.9|82
1707445500000|2024-02-09 02:25:00|12622.2|12621.3|12620.8|12619.9|12622.6|12621.7|12620.7|12619.8|97
1707445800000|2024-02-09 02:30:00|12620.4|12619.5|12620.1|12619.2|12621.8|12620.9|12619.7|12618.8|83
1707446100000|2024-02-09 02:35:00|12620|12619.1|12621.1|12620.2|12621.9|12621|12619.7|12618.8|105
1707446400000|2024-02-09 02:40:00|12620.9|12620|12620.3|12619.4|12621.1|12620.2|12619.8|12618.9|76
1707446700000|2024-02-09 02:45:00|12620.5|12619.6|12621.3|12620.4|12621.3|12620.4|12619.8|12618.9|94
1707447000000|2024-02-09 02:50:00|12621|12620.1|12622.2|12621.3|12622.8|12621.9|12621|12620.1|104
1707447300000|2024-02-09 02:55:00|12622.3|12621.4|12621.2|12620.3|12622.6|12621.7|12620.9|12620|43
1707447600000|2024-02-09 03:00:00|12621.1|12620.2|12620.7|12619.8|12621.2|12620.3|12620|12619.1|71
1707447900000|2024-02-09 03:05:00|12620.9|12620|12619.1|12618.2|12620.9|12620|12618.6|12617.7|71
1707448200000|2024-02-09 03:10:00|12618.9|12618|12619.1|12618.2|12619.1|12618.2|12618.2|12617.3|56
1707448500000|2024-02-09 03:15:00|12619.2|12618.3|12619.7|12618.8|12620.2|12619.3|12618.8|12617.9|70
1707448800000|2024-02-09 03:20:00|12619.6|12618.7|12619.3|12618.4|12620.2|12619.3|12619.1|12618.2|61
1707449100000|2024-02-09 03:25:00|12619.2|12618.3|12618.2|12617.3|12619.5|12618.6|12618.1|12617.2|39
1707449400000|2024-02-09 03:30:00|12618.1|12617.2|12617|12616.1|12618.2|12617.3|12616.1|12615.2|65
1707449700000|2024-02-09 03:35:00|12616.9|12616|12619|12618.1|12619|12618.1|12616.2|12615.3|80
1707450000000|2024-02-09 03:40:00|12618.9|12618|12618.1|12617.2|12619|12618.1|12617.6|12616.7|46
1707450300000|2024-02-09 03:45:00|12617.9|12617|12616.3|12614.8|12618.2|12617.3|12615.8|12614.7|78
1707450600000|2024-02-09 03:50:00|12616.1|12614.6|12615.3|12613.8|12616.3|12614.8|12614.9|12613.4|98
1707450900000|2024-02-09 03:55:00|12615.2|12613.7|12616.1|12614.6|12616.2|12614.7|12614.8|12613.6|113
1707451200000|2024-02-09 04:00:00|12616.2|12614.7|12613.1|12612.2|12616.3|12615.3|12613.1|12612.2|111
1707451500000|2024-02-09 04:05:00|12613.2|12612.3|12612.5|12611.6|12613.3|12612.4|12612.3|12611.4|80
1707451800000|2024-02-09 04:10:00|12612.4|12611.5|12612.3|12611.4|12612.8|12611.9|12612.2|12611|66
1707452100000|2024-02-09 04:15:00|12612.4|12611.5|12614.4|12612.9|12614.5|12613.1|12612.2|12611.3|74
1707452400000|2024-02-09 04:20:00|12614.8|12613.3|12616.4|12614.9|12616.4|12614.9|12614.5|12613|99
1707452700000|2024-02-09 04:25:00|12616.5|12615|12615.1|12614.2|12616.6|12615.1|12614.4|12613.5|100
1707453000000|2024-02-09 04:30:00|12614.4|12613.5|12615.3|12614.4|12616.1|12615.2|12614|12613.1|72
1707453300000|2024-02-09 04:35:00|12615.7|12614.8|12616.5|12615|12616.5|12615|12615.2|12614|57
1707453600000|2024-02-09 04:40:00|12616.4|12614.9|12617.4|12615.9|12617.5|12616|12616.2|12614.9|33
1707453900000|2024-02-09 04:45:00|12617.3|12615.8|12616.8|12615.9|12617.4|12616.2|12616|12615.1|74
1707454200000|2024-02-09 04:50:00|12617|12616.1|12616.2|12615.3|12617|12616.1|12615.4|12614.5|57
1707454500000|2024-02-09 04:55:00|12616.1|12615.2|12616.7|12615.8|12616.9|12616|12615.9|12615|60
1707454800000|2024-02-09 05:00:00|12616.6|12615.7|12618.1|12617.2|12618.1|12617.2|12616.2|12615.3|43
1707455100000|2024-02-09 05:05:00|12618.2|12617.3|12618.4|12617.5|12618.6|12617.5|12617.8|12616.9|25
1707455400000|2024-02-09 05:10:00|12618.3|12617.4|12618.2|12617.3|12618.4|12617.5|12618|12617.1|43
1707455700000|2024-02-09 05:15:00|12618.1|12617.2|12618.1|12617.2|12618.2|12617.3|12617.6|12616.7|40
1707456000000|2024-02-09 05:20:00|12618.2|12617.3|12617.8|12616.9|12618.2|12617.3|12616.9|12616|44
1707456300000|2024-02-09 05:25:00|12618|12617.1|12618.2|12617.3|12618.4|12617.5|12617.9|12617|33
1707456600000|2024-02-09 05:30:00|12618.9|12618|12620.1|12619.2|12620.2|12619.3|12618.5|12617.6|26
1707456900000|2024-02-09 05:35:00|12620|12619.1|12619.1|12618.2|12620.2|12619.3|12619.1|12618.2|58
1707457200000|2024-02-09 05:40:00|12618.9|12618|12618|12617.1|12619.2|12618.3|12618|12617.1|34
1707457500000|2024-02-09 05:45:00|12617.9|12617|12616|12615.1|12618|12617.1|12615.9|12615|53
1707457800000|2024-02-09 05:50:00|12615.9|12615|12616.2|12615.3|12616.6|12615.7|12615.7|12614.8|37
1707458100000|2024-02-09 05:55:00|12616.4|12615.5|12615.2|12614.3|12616.5|12615.6|12614|12613.1|71
1707458400000|2024-02-09 06:00:00|12615.3|12614.4|12614.2|12612.7|12615.3|12614.4|12614|12612.6|86
1707458700000|2024-02-09 06:05:00|12614.3|12612.8|12615|12614.1|12615.5|12614.3|12614.1|12612.6|55
1707459000000|2024-02-09 06:10:00|12614.9|12614|12616.3|12615.4|12617|12616.1|12614.9|12614|98
1707459300000|2024-02-09 06:15:00|12616.2|12615.3|12616.9|12616|12617.2|12616.2|12616.1|12615.2|59
1707459600000|2024-02-09 06:20:00|12617.1|12616.2|12617.1|12616.2|12617.4|12616.5|12616.5|12615.6|43
1707459900000|2024-02-09 06:25:00|12617.2|12616.3|12617.9|12617|12618.1|12617.2|12616.2|12615.3|56
1707460200000|2024-02-09 06:30:00|12618|12617.1|12618.6|12617.7|12619.2|12618.3|12618|12617.1|60
1707460500000|2024-02-09 06:35:00|12618.7|12617.8|12617.1|12616.2|12619.1|12618.2|12617|12616.1|68
1707460800000|2024-02-09 06:40:00|12617|12616.1|12618.3|12617.4|12618.8|12617.9|12617|12616.1|64
1707461100000|2024-02-09 06:45:00|12618.1|12617.2|12621.1|12620.2|12621.2|12620.3|12618.1|12617.2|98
1707461400000|2024-02-09 06:50:00|12621|12620.1|12623.3|12622.4|12623.7|12622.8|12620.5|12619.6|77
1707461700000|2024-02-09 06:55:00|12623.2|12622.3|12620.5|12619.6|12623.2|12622.3|12619.8|12618.9|73
1707462000000|2024-02-09 07:00:00|12620.6|12619.7|12625.3|12623.8|12626.4|12625.5|12620.5|12619|303
1707462300000|2024-02-09 07:05:00|12625.4|12623.9|12625.8|12624.9|12626.5|12625.1|12623.1|12622.2|282
1707462600000|2024-02-09 07:10:00|12625.7|12624.8|12628.9|12628|12630.4|12629.5|12625|12624.1|203
1707462900000|2024-02-09 07:15:00|12629|12628.1|12628.1|12627.2|12630|12629.1|12627.8|12626.6|234
1707463200000|2024-02-09 07:20:00|12628.2|12627.3|12626.1|12625.2|12628.8|12627.9|12626|12624.8|202
1707463500000|2024-02-09 07:25:00|12626|12625.1|12626.6|12625.7|12627.8|12626.9|12625.6|12624.7|149
1707463800000|2024-02-09 07:30:00|12626.5|12625.6|12627.8|12626.9|12628.6|12627.7|12624|12623.1|222
1707464100000|2024-02-09 07:35:00|12627.9|12627|12629.2|12628.3|12629.8|12628.9|12627.8|12626.9|110
1707464400000|2024-02-09 07:40:00|12629.1|12628.2|12629.1|12628.2|12629.5|12628.6|12628|12627.1|145
1707464700000|2024-02-09 07:45:00|12629.6|12628.7|12630.8|12629.9|12631.2|12630.3|12629.6|12628.7|123
1707465000000|2024-02-09 07:50:00|12630.9|12630|12632|12631.1|12633.2|12632.3|12630.8|12629.9|169
1707465300000|2024-02-09 07:55:00|12632.1|12631.2|12633.1|12632.2|12634.9|12634|12632.1|12631.2|131
1707465600000|2024-02-09 08:00:00|12633|12632.1|12631.6|12630.7|12635.2|12634.3|12631.1|12630.2|260
1707465900000|2024-02-09 08:05:00|12631.8|12630.9|12629.9|12629|12632.1|12631.2|12628.7|12627.8|293
1707466200000|2024-02-09 08:10:00|12629.8|12628.9|12627.9|12627|12630.3|12629.4|12625.7|12624.8|249
1707466500000|2024-02-09 08:15:00|12627.8|12626.9|12626.8|12625.9|12627.8|12626.9|12624.9|12624|242
1707466800000|2024-02-09 08:20:00|12626.9|12626|12626.9|12626|12627.7|12626.8|12624.4|12623.5|272
1707467100000|2024-02-09 08:25:00|12627|12626.1|12626.9|12626|12628|12627.1|12624.5|12623.6|303
1707467400000|2024-02-09 08:30:00|12626.8|12625.9|12629.2|12628.3|12630.6|12629.7|12626.8|12625.9|237
1707467700000|2024-02-09 08:35:00|12629.1|12628.2|12631.5|12630.6|12631.6|12630.7|12625.9|12625|290
1707468000000|2024-02-09 08:40:00|12631.6|12630.7|12626|12625.1|12631.6|12630.7|12626|12625.1|299
1707468300000|2024-02-09 08:45:00|12625.8|12624.9|12618.8|12617.9|12625.8|12624.9|12618.7|12617.8|238
1707468600000|2024-02-09 08:50:00|12619|12618.1|12623.3|12622.4|12625.1|12624.2|12618.6|12617.7|227
1707468900000|2024-02-09 08:55:00|12623|12622.1|12617.8|12616.9|12624.4|12623.5|12617.8|12616.5|234
1707469200000|2024-02-09 09:00:00|12617.7|12616.8|12614.7|12613.8|12618.3|12616.9|12613.9|12613|445
1707469500000|2024-02-09 09:05:00|12614.8|12613.9|12613.2|12612.3|12618.1|12617.2|12611.9|12611|315
1707469800000|2024-02-09 09:10:00|12613.4|12612.5|12614.1|12613.2|12616.2|12615.3|12612.9|12612|257
1707470100000|2024-02-09 09:15:00|12614|12613.1|12614.8|12613.9|12616.9|12616|12614|12613.1|250
1707470400000|2024-02-09 09:20:00|12614.9|12614|12613.7|12612.8|12617.1|12616.2|12612.7|12611.8|243
1707470700000|2024-02-09 09:25:00|12613.8|12612.9|12614.9|12614|12615.7|12614.8|12612|12611.1|242
1707471000000|2024-02-09 09:30:00|12615|12614.1|12617|12616.1|12617.7|12616.8|12614.1|12613.2|249
1707471300000|2024-02-09 09:35:00|12616.9|12616|12609.5|12608.6|12616.9|12616|12609.1|12608.2|232
1707471600000|2024-02-09 09:40:00|12609.3|12608.4|12612|12611.1|12612.8|12611.9|12607.2|12605.7|276
1707471900000|2024-02-09 09:45:00|12611.9|12611|12609.2|12608.3|12612|12611.1|12607|12605.7|183
1707472200000|2024-02-09 09:50:00|12609.3|12608.4|12609.7|12608.8|12611.3|12610.4|12609.1|12608.2|242
1707472500000|2024-02-09 09:55:00|12609.9|12609|12611.4|12610.5|12612.2|12611.3|12609|12608.1|227
1707472800000|2024-02-09 10:00:00|12611.2|12610.3|12611.2|12610.3|12611.5|12610.6|12607.7|12606.8|300
1707473100000|2024-02-09 10:05:00|12611.3|12610.4|12608.9|12608|12611.7|12610.8|12608.8|12607.9|203
1707473400000|2024-02-09 10:10:00|12609|12608.1|12606.7|12605.8|12609|12608.1|12606.3|12605.4|161
1707473700000|2024-02-09 10:15:00|12606.8|12605.9|12609.2|12608.3|12610|12609.1|12605.9|12605|238
1707474000000|2024-02-09 10:20:00|12609.1|12608.2|12608|12607.1|12610.2|12609.3|12608|12607.1|226
1707474300000|2024-02-09 10:25:00|12607.9|12607|12611.1|12610.2|12611.3|12610.4|12606.7|12605.8|277
1707474600000|2024-02-09 10:30:00|12611|12610.1|12608.2|12607.3|12611|12610.1|12608.2|12607.3|212
1707474900000|2024-02-09 10:35:00|12608.1|12607.2|12605.9|12605|12608.1|12607.2|12605.1|12604.2|196
1707475200000|2024-02-09 10:40:00|12605.8|12604.9|12605.2|12604.3|12606.5|12605|12604.8|12603.5|141
1707475500000|2024-02-09 10:45:00|12605.1|12604.2|12607|12606.1|12607.2|12606.3|12604.6|12603.7|116
1707475800000|2024-02-09 10:50:00|12606.9|12606|12605.2|12603.7|12608|12607.1|12604.8|12603.4|146
1707476100000|2024-02-09 10:55:00|12605.3|12603.8|12606.3|12604.8|12607.2|12606|12604.4|12602.9|162
1707476400000|2024-02-09 11:00:00|12606.4|12604.9|12604.2|12603.3|12607.3|12606.4|12604.1|12603.2|188
1707476700000|2024-02-09 11:05:00|12604.1|12603.2|12605.2|12603.7|12605.8|12604.9|12601.9|12600.4|223
1707477000000|2024-02-09 11:10:00|12605.1|12603.6|12605.9|12605|12606.3|12605.4|12604.1|12602.9|185
1707477300000|2024-02-09 11:15:00|12606|12605.1|12605.8|12604.9|12607.1|12606.2|12605.6|12604.7|154
1707477600000|2024-02-09 11:20:00|12605.7|12604.8|12605.8|12604.9|12607.1|12606|12604.8|12603.9|133
1707477900000|2024-02-09 11:25:00|12605.7|12604.8|12606.7|12605.8|12608.3|12607.4|12605.7|12604.8|139
1707478200000|2024-02-09 11:30:00|12606.8|12605.9|12609.1|12608.2|12610.5|12609.4|12606.6|12605.7|146
1707478500000|2024-02-09 11:35:00|12609.2|12608.3|12605.4|12603.9|12609.2|12608.3|12604.1|12602.6|178
1707478800000|2024-02-09 11:40:00|12605.3|12603.8|12606.1|12604.6|12607.5|12606|12604.1|12602.6|177
1707479100000|2024-02-09 11:45:00|12606.2|12604.7|12604.6|12603.1|12607.5|12606|12603.8|12602.9|162
1707479400000|2024-02-09 11:50:00|12604.5|12603|12607.3|12606.4|12607.8|12606.9|12604.3|12602.8|161
1707479700000|2024-02-09 11:55:00|12607.4|12606.5|12608.7|12607.8|12609.9|12609|12607.1|12606.2|174
1707480000000|2024-02-09 12:00:00|12608.6|12607.7|12607.3|12606.4|12608.8|12607.9|12606.8|12605.9|242
1707480300000|2024-02-09 12:05:00|12607.4|12606.5|12609.1|12608.2|12609.7|12608.8|12607.3|12606.4|158
1707480600000|2024-02-09 12:10:00|12609.2|12608.3|12612.7|12611.8|12614.6|12613.4|12608.8|12607.9|234
1707480900000|2024-02-09 12:15:00|12613|12612.1|12610.1|12609.2|12614|12613.1|12609.8|12608.9|248
1707481200000|2024-02-09 12:20:00|12610|12609.1|12613|12612.1|12613|12612.1|12609.5|12608.5|208
1707481500000|2024-02-09 12:25:00|12613.1|12612.2|12609.8|12608.9|12613.4|12612.5|12607.9|12607|242
1707481800000|2024-02-09 12:30:00|12609.4|12608.5|12607.8|12606.9|12609.5|12608.6|12605|12604.1|200
1707482100000|2024-02-09 12:35:00|12607.9|12607|12606.9|12606|12608.3|12607.4|12605.8|12604.9|189
1707482400000|2024-02-09 12:40:00|12607|12606.1|12604.3|12603.4|12607.5|12606.6|12604.1|12603.2|192
1707482700000|2024-02-09 12:45:00|12604.4|12603.5|12604.1|12603.2|12606.3|12605.4|12602.6|12601.7|241
1707483000000|2024-02-09 12:50:00|12604|12603.1|12601.3|12600.4|12604.2|12603.3|12599.6|12598.7|252
1707483300000|2024-02-09 12:55:00|12601.2|12600.3|12603.2|12602.3|12604.6|12603.7|12600.8|12599.9|220
1707483600000|2024-02-09 13:00:00|12602.8|12601.9|12604.7|12603.8|12605.4|12604.1|12601|12600.1|336
1707483900000|2024-02-09 13:05:00|12604.8|12603.9|12607.3|12606.4|12608|12606.6|12604|12603.1|299
1707484200000|2024-02-09 13:10:00|12607.2|12606.3|12605.1|12604.2|12610.3|12609.4|12605|12604.1|305
1707484500000|2024-02-09 13:15:00|12605.3|12604.4|12605.1|12604.2|12605.8|12604.9|12603.8|12602.9|173
1707484800000|2024-02-09 13:20:00|12604.8|12603.9|12603.1|12602.2|12606.2|12605.3|12602.8|12601.9|380
1707485100000|2024-02-09 13:25:00|12603|12602.1|12607.9|12606.4|12608.1|12607.2|12602|12601.1|274
1707485400000|2024-02-09 13:30:00|12607.5|12606|12618|12617.1|12636.2|12634.7|12602.1|12601.2|1599
1707485700000|2024-02-09 13:35:00|12618.3|12617.4|12627.6|12626.7|12629.4|12628.5|12613.8|12612.9|1166
1707486000000|2024-02-09 13:40:00|12628.1|12627.2|12620.5|12619|12628.2|12627.3|12613.4|12611.9|1042
1707486300000|2024-02-09 13:45:00|12620.6|12619.1|12623.9|12623|12625.4|12624.5|12617.3|12616.4|698
1707486600000|2024-02-09 13:50:00|12623.8|12622.9|12618.2|12617.3|12624|12623.1|12614.1|12613.2|711
1707486900000|2024-02-09 13:55:00|12618.3|12617.4|12620.8|12619.9|12622.8|12621.9|12617.4|12616.5|539
1707487200000|2024-02-09 14:00:00|12620.6|12619.7|12619.7|12618.2|12622.3|12621.4|12616.5|12615.4|546
1707487500000|2024-02-09 14:05:00|12619.6|12618.1|12628.2|12627.3|12631.2|12630.3|12618.6|12617.7|565
1707487800000|2024-02-09 14:10:00|12628.3|12627.4|12637.7|12636.2|12638.6|12637.2|12628.1|12627.2|504
1707488100000|2024-02-09 14:15:00|12637.3|12636.4|12635.6|12634.1|12637.6|12636.7|12633.1|12632.2|421
1707488400000|2024-02-09 14:20:00|12635.5|12634|12621.4|12620.5|12635.5|12634.3|12621.3|12620.4|517
1707488700000|2024-02-09 14:25:00|12621.3|12620.4|12620.8|12619.9|12621.4|12620.5|12617.7|12616.8|457
1707489000000|2024-02-09 14:30:00|12621.5|12620|12628.3|12627.4|12629.6|12628.7|12619.2|12618.1|698
1707489300000|2024-02-09 14:35:00|12628.2|12627.3|12631.3|12630.4|12634.5|12633.6|12628.2|12627.3|600
1707489600000|2024-02-09 14:40:00|12631.2|12630.3|12637.6|12636.7|12641|12639.5|12630.1|12629.2|475
1707489900000|2024-02-09 14:45:00|12637.5|12636.6|12636.6|12635.7|12639.3|12637.9|12632.7|12631.8|529
1707490200000|2024-02-09 14:50:00|12637|12636.1|12637.3|12636.4|12638.1|12637.2|12630.6|12629.1|437
1707490500000|2024-02-09 14:55:00|12637.6|12636.7|12633.2|12632.3|12638.2|12637.3|12630.3|12628.8|392
1707490800000|2024-02-09 15:00:00|12633.1|12632.2|12635.1|12634.2|12636.7|12635.2|12630.4|12628.9|434
1707491100000|2024-02-09 15:05:00|12635.2|12634.3|12641.8|12640.9|12643.5|12642.6|12633.4|12632.5|426
1707491400000|2024-02-09 15:10:00|12641.9|12641|12636|12635.1|12642|12641.1|12635.9|12635|318
1707491700000|2024-02-09 15:15:00|12635.9|12635|12633.5|12632|12636.9|12636|12633.2|12632|377
1707492000000|2024-02-09 15:20:00|12633|12631.5|12631.6|12630.7|12634.4|12633.5|12629.9|12629|473
1707492300000|2024-02-09 15:25:00|12631.3|12630.4|12635.2|12634.3|12635.4|12634.5|12630.9|12630|284
1707492600000|2024-02-09 15:30:00|12635.3|12634.4|12638.2|12637.3|12639.5|12638.6|12634.3|12633.1|361
1707492900000|2024-02-09 15:35:00|12638.3|12637.4|12638.4|12636.9|12639.2|12637.7|12635.9|12635|249
1707493200000|2024-02-09 15:40:00|12638.5|12637|12636.3|12635.4|12639.5|12638.6|12634.9|12634|226
1707493500000|2024-02-09 15:45:00|12636.4|12635.5|12638|12637.1|12639.2|12637.7|12632.1|12631.2|278
1707493800000|2024-02-09 15:50:00|12637.7|12636.8|12635|12634.1|12639.6|12638.7|12634.4|12633.5|288
1707494100000|2024-02-09 15:55:00|12635.6|12634.7|12634.9|12634|12637.3|12636.4|12634.1|12633.2|309
1707494400000|2024-02-09 16:00:00|12634.8|12633.9|12632|12631.1|12635.2|12634.1|12631.7|12630.8|263
1707494700000|2024-02-09 16:05:00|12631.8|12630.9|12633.8|12632.9|12635.3|12634.4|12630.5|12629.6|274
1707495000000|2024-02-09 16:10:00|12633.6|12632.7|12633.9|12633|12636.8|12635.9|12632.7|12631.8|228
1707495300000|2024-02-09 16:15:00|12633.8|12632.9|12634|12632.5|12635|12634.1|12632.7|12631.8|227
1707495600000|2024-02-09 16:20:00|12633.9|12632.4|12631.3|12630.4|12635.9|12635|12631.3|12630.4|230
1707495900000|2024-02-09 16:25:00|12631.4|12630.5|12633.9|12633|12634.1|12633.2|12631.2|12630.3|168
1707496200000|2024-02-09 16:30:00|12634.1|12633.2|12633.7|12632.8|12635.5|12634.6|12631.3|12630.4|252
1707496500000|2024-02-09 16:35:00|12633.9|12633|12632.9|12631.4|12634.1|12633.2|12631|12629.9|278
1707496800000|2024-02-09 16:40:00|12632.5|12631|12630.2|12629.3|12634.1|12633.2|12629.8|12628.9|196
1707497100000|2024-02-09 16:45:00|12630.1|12629.2|12629.7|12628.8|12631|12630.1|12629.3|12627.8|161
1707497400000|2024-02-09 16:50:00|12629.5|12628.6|12625.9|12624.4|12630.6|12629.7|12625.8|12624.3|183
1707497700000|2024-02-09 16:55:00|12625.8|12624.3|12626.6|12625.1|12627.4|12626.5|12625.6|12624.1|244
1707498000000|2024-02-09 17:00:00|12626.5|12625|12627.2|12626.3|12628.9|12627.4|12625.2|12624.3|212
1707498300000|2024-02-09 17:05:00|12627.1|12626.2|12628|12627.1|12628.2|12627.2|12625.5|12624.6|125
1707498600000|2024-02-09 17:10:00|12628.1|12627.2|12625.9|12625|12628.1|12627.2|12625.3|12624.4|143
1707498900000|2024-02-09 17:15:00|12626|12625.1|12623.8|12622.9|12626.4|12625.5|12623.8|12622.9|114
1707499200000|2024-02-09 17:20:00|12623.1|12622.2|12624.1|12623.2|12624.9|12624|12621.9|12621|140
1707499500000|2024-02-09 17:25:00|12624.2|12623.3|12628.1|12627.2|12628.2|12627.3|12624|12623.1|162
1707499800000|2024-02-09 17:30:00|12628.2|12627.3|12627.4|12625.9|12628.6|12627.6|12626.3|12624.8|190
1707500100000|2024-02-09 17:35:00|12627.3|12625.8|12628.6|12627.1|12628.8|12627.3|12626.5|12625|157
1707500400000|2024-02-09 17:40:00|12628.7|12627.2|12629.7|12628.2|12630.7|12629.2|12628.5|12627|102
1707500700000|2024-02-09 17:45:00|12629.8|12628.3|12631.4|12629.9|12632|12630.5|12629.4|12627.9|148
1707501000000|2024-02-09 17:50:00|12631.5|12630|12630.2|12629.3|12631.6|12630.1|12629.9|12628.8|92
1707501300000|2024-02-09 17:55:00|12630.1|12629.2|12630.5|12629.6|12632.5|12631.6|12629.3|12628.4|113
1707501600000|2024-02-09 18:00:00|12630.7|12629.2|12634.4|12632.9|12635.3|12633.8|12630.7|12629.2|160
1707501900000|2024-02-09 18:05:00|12633.8|12632.3|12629.5|12628|12633.8|12632.3|12629.4|12627.9|183
1707502200000|2024-02-09 18:10:00|12629.6|12628.1|12630.3|12629.4|12631.1|12630.2|12629.4|12627.9|92
1707502500000|2024-02-09 18:15:00|12630.4|12629.5|12631.5|12630.6|12631.5|12630.6|12630.2|12629.3|61
1707502800000|2024-02-09 18:20:00|12632|12631.1|12633.2|12632.3|12635.2|12634.3|12632|12631.1|86
1707503100000|2024-02-09 18:25:00|12633.8|12632.9|12636|12635.1|12636|12635.1|12633.2|12632.3|98
1707503400000|2024-02-09 18:30:00|12636.2|12635.3|12638.3|12636.8|12638.5|12637|12635.2|12634.1|109
1707503700000|2024-02-09 18:35:00|12637.8|12636.3|12637.5|12636|12637.8|12636.3|12637.1|12635.6|74
1707504000000|2024-02-09 18:40:00|12637.4|12635.9|12636.4|12634.9|12637.5|12636.3|12636.2|12634.8|38
1707504300000|2024-02-09 18:45:00|12636.3|12634.8|12637.2|12636.3|12638.1|12636.6|12636.1|12634.8|66
1707504600000|2024-02-09 18:50:00|12637.1|12636.2|12637.1|12636.2|12637.5|12636.4|12636.9|12636|42
1707504900000|2024-02-09 18:55:00|12637.2|12636.3|12635.6|12634.7|12637.6|12636.4|12635.4|12634.5|80
1707505200000|2024-02-09 19:00:00|12635.5|12634.6|12636.6|12635.7|12636.6|12635.7|12634.4|12633.5|104
1707505500000|2024-02-09 19:05:00|12636.5|12635.6|12637|12636.1|12637.3|12636.4|12635.9|12635|103
1707505800000|2024-02-09 19:10:00|12637.1|12636.2|12636.2|12635.3|12637.5|12636.6|12636.1|12635.2|80
1707506100000|2024-02-09 19:15:00|12636.3|12635.4|12634.2|12633.3|12636.4|12635.5|12634.1|12633.2|65
1707506400000|2024-02-09 19:20:00|12634.5|12633|12635.6|12634.7|12636.2|12635.3|12634.1|12633|61
1707506700000|2024-02-09 19:25:00|12635.7|12634.8|12636.3|12635.4|12637.2|12636.3|12635.4|12634.5|69
1707507000000|2024-02-09 19:30:00|12636.4|12635.5|12637.1|12636.2|12637.2|12636.3|12636|12635|33
1707507300000|2024-02-09 19:35:00|12637|12636.1|12636.2|12635.3|12637.3|12636.1|12635.9|12634.7|64
1707507600000|2024-02-09 19:40:00|12636.1|12635.2|12636.1|12634.6|12636.2|12635.3|12635|12633.6|56
1707507900000|2024-02-09 19:45:00|12636|12634.5|12631.8|12630.9|12636.2|12634.7|12631.8|12630.9|46
1707508200000|2024-02-09 19:50:00|12632|12631.1|12630.2|12629.3|12632.2|12631.3|12629.6|12628.3|117
1707508500000|2024-02-09 19:55:00|12630.5|12629|12628.9|12628|12630.5|12629|12627.9|12627|132
1707508800000|2024-02-09 20:00:00|12628.8|12627.9|12627|12626.1|12629.9|12629|12626.8|12625.9|162
1707509100000|2024-02-09 20:05:00|12627.1|12626.2|12627|12626.1|12627.9|12627|12625.7|12624.8|118
1707509400000|2024-02-09 20:10:00|12626.9|12626|12627.8|12626.9|12628.7|12627.8|12626.9|12626|64
1707509700000|2024-02-09 20:15:00|12627.7|12626.8|12630.8|12629.9|12631.2|12630.3|12626.9|12626|124
1707510000000|2024-02-09 20:20:00|12630.9|12630|12630.2|12629.3|12631.3|12630.2|12629.9|12629|68
1707510300000|2024-02-09 20:25:00|12630.1|12629.2|12632.7|12630.5|12632.7|12631.1|12629.9|12628.8|83
1707510600000|2024-02-09 20:30:00|12632.5|12630.3|12632.6|12631.1|12633|12631.5|12631.1|12630.1|71
1707510900000|2024-02-09 20:35:00|12632.5|12631|12631.2|12630.3|12632.6|12631.2|12630.1|12629.2|76
1707511200000|2024-02-09 20:40:00|12631.1|12630.2|12631.7|12630.2|12632.2|12631.3|12629.9|12629|140
1707511500000|2024-02-09 20:45:00|12631.8|12630.3|12633.6|12632.1|12633.7|12632.2|12631.6|12630.1|132
1707511800000|2024-02-09 20:50:00|12633.5|12632|12632.4|12631.5|12633.7|12632.3|12632.1|12631.1|109
1707512100000|2024-02-09 20:55:00|12632.5|12631.6|12631.2|12629.7|12632.9|12632|12630.2|12628.7|155
1707512400000|2024-02-09 21:00:00|12630.9|12629.4|12632.4|12630.9|12632.7|12631.2|12630.9|12629.4|85
1707512700000|2024-02-09 21:05:00|12632.5|12631|12632.7|12631.2|12633.5|12632|12632.4|12630.9|84
1707513000000|2024-02-09 21:10:00|12632.8|12631.3|12634.4|12632.9|12634.5|12633|12632.6|12631.1|153
1707513300000|2024-02-09 21:15:00|12634.3|12632.8|12636.3|12634.8|12636.3|12634.8|12634.3|12632.8|176
1707513600000|2024-02-09 21:20:00|12636.4|12634.9|12636.1|12634.6|12636.5|12635|12635.4|12633.9|115
1707513900000|2024-02-09 21:25:00|12636.2|12634.7|12636.2|12634.7|12636.4|12634.9|12634.7|12633.2|135
1707514200000|2024-02-09 21:30:00|12636.3|12634.8|12632.7|12631.2|12636.3|12634.8|12632.5|12631|126
1707514500000|2024-02-09 21:35:00|12632.8|12631.3|12631.4|12629.9|12633.2|12631.7|12631.3|12629.8|152
1707514800000|2024-02-09 21:40:00|12631.3|12629.8|12631.6|12630.1|12631.7|12630.2|12630.4|12628.9|139
1707515100000|2024-02-09 21:45:00|12631.5|12630|12631.5|12630|12631.6|12630.1|12631.3|12629.8|121
1707515400000|2024-02-09 21:50:00|12631.4|12629.9|12631.4|12629.9|12631.6|12630.1|12630.2|12628.7|157
1707515700000|2024-02-09 21:55:00|12631.9|12629.5|12629.3|12626.9|12632.5|12630.1|12629.1|12623.3|158
1707685200000|2024-02-11 21:00:00|12644.1|12623.1|12644.1|12623.1|12644.1|12623.1|12644.1|12623.1|1
1707685500000|2024-02-11 21:05:00|12644.7|12623.7|12645.7|12624.7|12645.7|12625.1|12644.1|12623.1|6
1707685800000|2024-02-11 21:10:00|12644.1|12623.1|12644.1|12623.1|12645.7|12625.1|12644.1|12623.1|11
1707686100000|2024-02-11 21:15:00|12644.9|12623.9|12644.7|12623.7|12644.9|12625.1|12644.1|12623.1|4
1707686400000|2024-02-11 21:20:00|12642.8|12621.8|12640.4|12623|12642.9|12623|12640.4|12620.4|6
1707686700000|2024-02-11 21:25:00|12640.7|12619.7|12640.3|12619.3|12640.7|12619.7|12638.4|12617.4|3
1707687000000|2024-02-11 21:30:00|12638.7|12617.7|12633.9|12612.9|12638.7|12618.3|12633.9|12612.9|8
1707687300000|2024-02-11 21:35:00|12634.3|12615.9|12634.3|12615.9|12634.3|12615.9|12634.3|12615.9|1
1707687600000|2024-02-11 21:40:00||12621.4||12615.9||12621.4||12615.9|2
1707687900000|2024-02-11 21:45:00|12635.9|12614.9|12630|12619.5|12635.9|12622.3|12629.1|12614.9|5
1707688200000|2024-02-11 21:50:00|12629.1|12619.1|12629|12619.1|12631.2|12622|12629|12619.1|7
1707688500000|2024-02-11 21:55:00|12629.5|12618.7|12629.4|12618.8|12631.7|12621.6|12629.4|12618.7|10
1707688800000|2024-02-11 22:00:00|12630.6|12620.5|12632.4|12620.5|12632.4|12620.5|12629.7|12619.2|33
1707689100000|2024-02-11 22:05:00|12632.2|12620.3|12634.2|12622.3|12636.6|12624.7|12632.2|12620.3|13
1707689400000|2024-02-11 22:10:00|12633.9|12622|12633.9|12622|12634|12622.1|12633|12621.1|28
1707689700000|2024-02-11 22:15:00|12634.4|12622.5|12634.3|12622.4|12634.7|12622.8|12633.8|12621.9|29
1707690000000|2024-02-11 22:20:00|12634.2|12622.3|12633.9|12622|12634.3|12622.4|12633.9|12622|4
1707690300000|2024-02-11 22:25:00|12633.8|12621.9|12635.8|12623.9|12635.8|12623.9|12633.8|12621.9|33
1707690600000|2024-02-11 22:30:00|12635.6|12623.7|12634.8|12622.9|12635.7|12623.8|12634.8|12622.9|23
1707690900000|2024-02-11 22:35:00|12634.9|12623|12634|12622.1|12635|12623.1|12633.9|12622|32
1707691200000|2024-02-11 22:40:00|12634.1|12622.2|12633.2|12621.3|12634.1|12622.2|12633.2|12621.3|42
1707691500000|2024-02-11 22:45:00|12633.5|12621.6|12635|12623.1|12635.2|12623.3|12632.4|12620.5|62
1707691800000|2024-02-11 22:50:00|12634.9|12623|12633.8|12621.9|12634.9|12623|12633.4|12621.5|44
1707692100000|2024-02-11 22:55:00|12633.9|12622|12633.6|12621.7|12634.5|12622.6|12633.3|12621.4|41
1707692400000|2024-02-11 23:00:00|12633.1|12621.2|12631.8|12627.5|12634.7|12629.2|12630.4|12620.1|177
1707692700000|2024-02-11 23:05:00|12631.4|12627.9|12633.3|12631.2|12633.9|12632.2|12631.1|12627.9|157
1707693000000|2024-02-11 23:10:00|12633|12631.5|12629.9|12628.4|12633|12631.5|12629.3|12627.8|156
1707693300000|2024-02-11 23:15:00|12630|12628.5|12634.6|12633.1|12634.7|12633.2|12630|12628.5|145
1707693600000|2024-02-11 23:20:00|12634.3|12632.8|12635.1|12633.6|12635.4|12633.9|12633.8|12632.3|105
1707693900000|2024-02-11 23:25:00|12635|12633.5|12634|12632.5|12635.5|12634|12633.9|12632.4|68
1707694200000|2024-02-11 23:30:00|12634.3|12632.8|12636.4|12634.9|12636.5|12635|12633.4|12631.5|161
1707694500000|2024-02-11 23:35:00|12636.2|12634.7|12637.3|12635.8|12637.5|12636|12636.1|12634.6|97
1707694800000|2024-02-11 23:40:00|12637.2|12635.7|12634.3|12632.8|12637.3|12635.8|12633.4|12631.9|108
1707695100000|2024-02-11 23:45:00|12634.4|12632.9|12636.5|12635|12636.5|12635|12634.4|12632.9|91
1707695400000|2024-02-11 23:50:00|12636.4|12634.9|12638.1|12636.6|12639.1|12636.7|12636.2|12634.7|70
1707695700000|2024-02-11 23:55:00|12638|12636.5|12637.6|12636.1|12638.1|12636.6|12637|12635.5|53
1707696000000|2024-02-12 00:00:00|12637.5|12636|12639.1|12638.2|12639.5|12638.2|12637.4|12635.9|95
1707696300000|2024-02-12 00:05:00|12639|12638.1|12638.3|12636.8|12639.3|12638.1|12638.2|12636.7|106
1707696600000|2024-02-12 00:10:00|12638.2|12636.7|12637.3|12636.4|12638.4|12636.9|12637|12635.9|149
1707696900000|2024-02-12 00:15:00|12637.9|12636.2|12638.2|12636.7|12638.4|12636.9|12637.3|12635.8|106
1707697200000|2024-02-12 00:20:00|12638.3|12636.8|12640.1|12638.6|12640.5|12639|12638.1|12636.6|120
1707697500000|2024-02-12 00:25:00|12640.3|12638.8|12640|12638.5|12641.1|12639.6|12639.1|12637.6|126
1707697800000|2024-02-12 00:30:00|12640.1|12638.6|12641.5|12640|12642.3|12640.8|12640.1|12638.6|141
1707698100000|2024-02-12 00:35:00|12641.4|12639.9|12643.1|12641.6|12643.5|12642|12641.4|12639.9|189
1707698400000|2024-02-12 00:40:00|12642.5|12641|12643.2|12641.7|12643.9|12642.4|12642.4|12640.9|138
1707698700000|2024-02-12 00:45:00|12643.3|12641.8|12644.3|12642.8|12644.6|12643.1|12642.9|12641.4|155
1707699000000|2024-02-12 00:50:00|12644.2|12642.7|12643.3|12641.8|12644.7|12643.2|12643|12641.5|117
1707699300000|2024-02-12 00:55:00|12643.4|12641.9|12640.6|12639.1|12643.5|12642|12640.6|12639.1|114
1707699600000|2024-02-12 01:00:00|12640.7|12639.2|12639.2|12638.3|12640.7|12639.2|12639.1|12637.7|126
1707699900000|2024-02-12 01:05:00|12639.3|12638.4|12639.2|12638.3|12639.5|12638.6|12638.5|12637.5|111
1707700200000|2024-02-12 01:10:00|12639.3|12638.4|12637.8|12636.9|12640.3|12639.4|12637.7|12636.8|77
1707700500000|2024-02-12 01:15:00|12637.9|12636.4|12637.9|12636.4|12638.1|12636.6|12636.3|12635.4|85
1707700800000|2024-02-12 01:20:00|12637.7|12636.2|12637.4|12635.9|12638.2|12636.7|12637|12635.5|69
1707701100000|2024-02-12 01:25:00|12637.5|12636|12636.3|12634.8|12637.6|12636.1|12635.8|12634.3|61
1707701400000|2024-02-12 01:30:00|12636.2|12634.7|12637.3|12635.8|12638|12636.5|12635|12633.5|133
1707701700000|2024-02-12 01:35:00|12637.4|12635.9|12637.6|12636.1|12638.1|12636.6|12637.1|12635.6|79
1707702000000|2024-02-12 01:40:00|12637.5|12636|12637.7|12636.2|12638.7|12637.2|12637.5|12636|71
1707702300000|2024-02-12 01:45:00|12637.8|12636.3|12636.4|12634.9|12638.3|12637.1|12636.1|12634.6|86
1707702600000|2024-02-12 01:50:00|12636.2|12634.7|12636|12634.5|12636.3|12634.8|12635.9|12634.4|61
1707702900000|2024-02-12 01:55:00|12635.9|12634.4|12636.8|12635.3|12636.8|12635.3|12635.6|12634.1|97
1707703200000|2024-02-12 02:00:00|12636.9|12635.4|12636.2|12634.7|12637.1|12635.6|12635.3|12634.4|91
1707703500000|2024-02-12 02:05:00|12636.3|12634.8|12637.1|12635.6|12637.5|12636|12635.8|12634.6|45
1707703800000|2024-02-12 02:10:00|12637|12635.5|12638.1|12636.6|12638.5|12637.1|12637|12635.5|65
1707704100000|2024-02-12 02:15:00|12638.2|12636.7|12637.4|12635.9|12638.7|12637.6|12637.3|12635.8|49
1707704400000|2024-02-12 02:20:00|12637.3|12635.8|12635.8|12634.3|12637.4|12635.9|12635.3|12633.8|63
1707704700000|2024-02-12 02:25:00|12635.9|12634.4|12636|12634.5|12636.4|12634.9|12635.3|12633.8|76
1707705000000|2024-02-12 02:30:00|12636.2|12634.7|12638.3|12636.8|12638.4|12637|12635.5|12634|67
1707705300000|2024-02-12 02:35:00|12638.4|12636.9|12638.5|12637|12638.6|12637.2|12638.1|12636.6|47
1707705600000|2024-02-12 02:40:00|12638.4|12636.9|12637.9|12636.4|12638.4|12636.9|12637.3|12635.8|71
1707705900000|2024-02-12 02:45:00|12637.8|12636.3|12637.4|12635.9|12638.5|12637|12636.9|12635.4|54
1707706200000|2024-02-12 02:50:00|12637.2|12635.7|12634.8|12633.3|12637.2|12635.7|12634.8|12633.3|60
1707706500000|2024-02-12 02:55:00|12634.7|12633.2|12633.3|12631.8|12635|12633.5|12632.9|12631.4|61
1707706800000|2024-02-12 03:00:00|12633.2|12631.7|12635|12634.1|12635.1|12634.2|12632.8|12631.6|72
1707707100000|2024-02-12 03:05:00|12635.1|12634.2|12635.7|12634.8|12635.9|12635|12634.7|12633.5|54
1707707400000|2024-02-12 03:10:00|12635.8|12634.9|12634.9|12634|12636.1|12635.2|12634.7|12633.8|52
1707707700000|2024-02-12 03:15:00|12635|12634.1|12635.1|12633.6|12635.7|12634.8|12634.8|12633.4|55
1707708000000|2024-02-12 03:20:00|12634.5|12633|12631.1|12630.2|12634.5|12633|12631.1|12629.7|59
1707708300000|2024-02-12 03:25:00|12630.9|12630|12630.9|12630|12631.2|12630.1|12630.1|12629.2|63
1707708600000|2024-02-12 03:30:00|12631.2|12629.7|12628.1|12627.2|12631.3|12630|12628.1|12627.2|62
1707708900000|2024-02-12 03:35:00|12628.5|12627|12627.9|12627|12628.5|12627.6|12627.3|12626.4|63
1707709200000|2024-02-12 03:40:00|12628.2|12626.7|12629|12628.1|12629.4|12628.1|12627.9|12626.7|37
1707709500000|2024-02-12 03:45:00|12629.5|12628|12628.3|12626.8|12629.5|12628.1|12627.1|12626.2|63
1707709800000|2024-02-12 03:50:00|12627.9|12627|12628.8|12627.9|12629.7|12628.8|12627.8|12626.9|54
1707710100000|2024-02-12 03:55:00|12628.7|12627.8|12629.2|12628.3|12629.6|12628.4|12628.7|12627.7|53
1707710400000|2024-02-12 04:00:00|12629.3|12628.4|12630.2|12629.3|12630.6|12629.6|12629.3|12628.4|41
1707710700000|2024-02-12 04:05:00|12630.5|12629.6|12631.5|12630|12631.8|12630.5|12630.5|12629.6|50
1707711000000|2024-02-12 04:10:00|12631.6|12630.1|12632.5|12631|12632.5|12631|12630.7|12629.2|75
1707711300000|2024-02-12 04:15:00|12632.4|12630.9|12631.6|12630.1|12632.4|12630.9|12631.2|12629.7|49
1707711600000|2024-02-12 04:20:00|12631.5|12630|12634|12633.1|12634.7|12633.5|12631.3|12630|77
1707711900000|2024-02-12 04:25:00|12633.9|12633|12632.1|12631.2|12634|12633.1|12632.1|12631.2|59
1707712200000|2024-02-12 04:30:00|12631.9|12631|12630.6|12629.1|12632.6|12631.3|12630.5|12629|52
1707712500000|2024-02-12 04:35:00|12630.8|12629.3|12631.4|12629.9|12631.7|12630.3|12630.4|12629.3|55
1707712800000|2024-02-12 04:40:00|12631.3|12629.8|12629.6|12628.1|12631.4|12629.9|12629.5|12628|45
1707713100000|2024-02-12 04:45:00|12629.4|12627.9|12629.1|12627.6|12629.6|12628.1|12628.9|12627.4|33
1707713400000|2024-02-12 04:50:00|12629|12627.5|12629.4|12627.9|12629.9|12628.4|12627.9|12627|48
1707713700000|2024-02-12 04:55:00|12629.3|12627.8|12629.1|12628.2|12629.5|12628.3|12628.5|12627|53
1707714000000|2024-02-12 05:00:00|12629|12628.1|12629.6|12628.1|12630.4|12628.9|12628.3|12627.4|93
1707714300000|2024-02-12 05:05:00|12629.7|12628.2|12629.5|12628|12629.7|12628.3|12629.1|12627.6|30
1707714600000|2024-02-12 05:10:00|12629.7|12628.2|12630.2|12629.3|12630.5|12629.3|12629.7|12628.2|58
1707714900000|2024-02-12 05:15:00|12630.5|12629|12632.2|12630.7|12632.4|12630.9|12630.5|12629|48
1707715200000|2024-02-12 05:20:00|12632.3|12630.8|12633|12632.1|12633.5|12632.3|12631.9|12630.8|36
1707715500000|2024-02-12 05:25:00|12633.1|12632.2|12633.2|12631.7|12633.4|12632.2|12632.9|12631.7|42
1707715800000|2024-02-12 05:30:00|12633.1|12631.6|12633.3|12631.8|12633.3|12632.3|12632|12630.8|43
1707716100000|2024-02-12 05:35:00|12633.4|12631.9|12632.3|12630.8|12633.4|12632.2|12632.1|12630.6|43
1707716400000|2024-02-12 05:40:00|12632.4|12630.9|12631.3|12629.8|12632.4|12631.1|12631.2|12629.7|37
1707716700000|2024-02-12 05:45:00|12631.2|12629.7|12629.4|12627.9|12631.4|12629.9|12629.2|12627.7|44
1707717000000|2024-02-12 05:50:00|12629.3|12627.8|12629.3|12627.8|12629.6|12628.3|12629.1|12627.6|41
1707717300000|2024-02-12 05:55:00|12629.2|12627.7|12629.9|12629|12630|12629.1|12629.1|12627.7|69
1707717600000|2024-02-12 06:00:00|12629.8|12628.9|12628.8|12627.9|12629.8|12628.9|12628.2|12626.9|47
1707717900000|2024-02-12 06:05:00|12628.9|12628|12629.4|12627.9|12629.5|12628.5|12627.8|12626.4|82
1707718200000|2024-02-12 06:10:00|12629.3|12627.8|12630.1|12629.2|12630.5|12629.2|12629.3|12627.8|86
1707718500000|2024-02-12 06:15:00|12630|12629.1|12630.2|12629.3|12631.1|12630.2|12629.9|12629|40
1707718800000|2024-02-12 06:20:00|12630.3|12629.4|12630.2|12629.3|12631|12630.1|12629.2|12628.3|55
1707719100000|2024-02-12 06:25:00|12630.3|12629.4|12631.6|12630.1|12631.8|12630.3|12630.1|12629.1|54
1707719400000|2024-02-12 06:30:00|12631.4|12629.9|12631.3|12629.8|12633|12632.1|12631|12629.8|81
1707719700000|2024-02-12 06:35:00|12631.4|12629.9|12630|12629.1|12631.4|12630.1|12629.9|12629|65
1707720000000|2024-02-12 06:40:00|12630.1|12629.2|12631.1|12630.2|12631.6|12630.4|12630|12629|45
1707720300000|2024-02-12 06:45:00|12631|12630.1|12629.9|12629|12631.1|12630.2|12629.2|12628|74
1707720600000|2024-02-12 06:50:00|12629.8|12628.9|12630.4|12629.5|12630.8|12629.5|12629.2|12628.3|48
1707720900000|2024-02-12 06:55:00|12630.3|12629.4|12631.6|12630.7|12632.6|12631.3|12630.2|12629.3|64
1707721200000|2024-02-12 07:00:00|12631.9|12630.4|12637.3|12635.8|12637.5|12636.3|12631.6|12630.1|200
1707721500000|2024-02-12 07:05:00|12637.6|12636.1|12636.6|12635.7|12639.8|12638.8|12636.3|12634.8|217
1707721800000|2024-02-12 07:10:00|12636.5|12635.6|12635.8|12634.9|12636.8|12635.9|12634.7|12633.8|157
1707722100000|2024-02-12 07:15:00|12635.4|12634.5|12633.1|12632.2|12636|12635.1|12632|12631.1|150
1707722400000|2024-02-12 07:20:00|12633.2|12632.3|12640.6|12639.1|12641.6|12640.1|12632.7|12631.8|290
1707722700000|2024-02-12 07:25:00|12640.7|12639.2|12641.8|12640.3|12644.2|12643.3|12639.5|12638.4|277
1707723000000|2024-02-12 07:30:00|12641.9|12640.4|12637.3|12636.4|12642.1|12640.6|12636.9|12636|283
1707723300000|2024-02-12 07:35:00|12637.6|12636.7|12637.5|12636|12638.2|12636.8|12635.2|12633.7|271
1707723600000|2024-02-12 07:40:00|12637.3|12635.8|12634.5|12633|12638.6|12637.1|12634.2|12632.7|211
1707723900000|2024-02-12 07:45:00|12634.8|12633.9|12639.2|12638.3|12639.8|12638.9|12634.8|12633.5|256
1707724200000|2024-02-12 07:50:00|12639.1|12638.2|12648.3|12646.8|12649|12647.5|12639|12638.1|242
1707724500000|2024-02-12 07:55:00|12648.4|12646.9|12647.5|12646|12655.5|12654.2|12647.5|12646|419
1707724800000|2024-02-12 08:00:00|12647.3|12645.8|12644.6|12643.1|12647.3|12646.3|12643.1|12641.6|530
1707725100000|2024-02-12 08:05:00|12644.5|12643|12645|12644.1|12646.2|12645.3|12642.1|12641.2|375
1707725400000|2024-02-12 08:10:00|12645.1|12644.2|12638.5|12637|12645.4|12644.5|12636.7|12635.8|307
1707725700000|2024-02-12 08:15:00|12638.6|12637.1|12638.3|12636.8|12640.6|12639.1|12636|12634.5|372
1707726000000|2024-02-12 08:20:00|12638.4|12636.9|12631.3|12629.8|12641.5|12640|12631.2|12629.7|382
1707726300000|2024-02-12 08:25:00|12631.4|12629.9|12634|12633.1|12634.1|12633.2|12627.3|12625.8|449
1707726600000|2024-02-12 08:30:00|12633.9|12633|12633.1|12631.6|12635.7|12634.2|12631.6|12630.1|454
1707726900000|2024-02-12 08:35:00|12633|12631.5|12629|12628.1|12633.4|12631.9|12628.7|12627.8|282
1707727200000|2024-02-12 08:40:00|12628.9|12628|12628.4|12627.5|12630|12629.1|12626.2|12625.3|344
1707727500000|2024-02-12 08:45:00|12628.3|12627.4|12626.1|12625.2|12629.9|12629|12625.3|12624.4|222
1707727800000|2024-02-12 08:50:00|12626|12625.1|12621.4|12620.5|12626|12625.1|12621.2|12620.3|282
1707728100000|2024-02-12 08:55:00|12621.3|12620.4|12623.5|12622|12624.8|12623.3|12621.1|12620.1|290
1707728400000|2024-02-12 09:00:00|12623.4|12621.9|12625.6|12624.1|12626.3|12624.8|12619|12618.1|337
1707728700000|2024-02-12 09:05:00|12625.4|12623.9|12626.7|12625.2|12627.9|12626.4|12623.5|12622|280
1707729000000|2024-02-12 09:10:00|12626.6|12625.1|12627.6|12626.1|12628.6|12627.1|12625.4|12623.9|172
1707729300000|2024-02-12 09:15:00|12627.5|12626|12626.2|12624.7|12629.7|12628.2|12625.4|12623.9|206
1707729600000|2024-02-12 09:20:00|12626.1|12624.6|12626.5|12625.6|12628.5|12627.6|12625.3|12623.8|200
1707729900000|2024-02-12 09:25:00|12626.4|12625.5|12626.1|12625.2|12628.4|12627.5|12625.9|12625|147
1707730200000|2024-02-12 09:30:00|12625.9|12625|12625.4|12624.5|12627.2|12626.3|12624.1|12623.2|169
1707730500000|2024-02-12 09:35:00|12625.5|12624.6|12627.3|12626.4|12627.6|12626.7|12625.3|12624.4|257
1707730800000|2024-02-12 09:40:00|12627.2|12626.3|12622.5|12621.6|12627.4|12626.5|12621.3|12620.4|278
1707731100000|2024-02-12 09:45:00|12622.4|12621.5|12621.5|12620.6|12623.3|12622.4|12618.2|12617.3|220
1707731400000|2024-02-12 09:50:00|12621.4|12620.5|12623.1|12622.2|12623.4|12622.5|12621.1|12620.2|198
1707731700000|2024-02-12 09:55:00|12622.9|12622|12621.7|12620.8|12622.9|12622|12619.4|12618.5|164
1707732000000|2024-02-12 10:00:00|12621.9|12621|12625.2|12624.3|12625.2|12624.3|12621.9|12621|171
1707732300000|2024-02-12 10:05:00|12625.3|12624.4|12624.2|12623.3|12626.1|12625.2|12623.7|12622.8|142
1707732600000|2024-02-12 10:10:00|12624.1|12623.2|12624|12623.1|12624.5|12623.6|12622.9|12622|111
1707732900000|2024-02-12 10:15:00|12624.1|12623.2|12617.9|12617|12624.2|12623.3|12617.9|12617|150
1707733200000|2024-02-12 10:20:00|12617.8|12616.9|12619.2|12618.3|12619.4|12618.5|12616.8|12615.9|169
1707733500000|2024-02-12 10:25:00|12619.3|12618.4|12622.1|12621.2|12622.2|12621.3|12617.9|12617|182
1707733800000|2024-02-12 10:30:00|12622.4|12620.9|12623.4|12622.5|12623.8|12622.8|12621.1|12619.6|177
1707734100000|2024-02-12 10:35:00|12623.3|12622.4|12623.3|12621.8|12625.6|12624.7|12622|12621.1|143
1707734400000|2024-02-12 10:40:00|12623.2|12621.7|12622.2|12620.7|12623.8|12622.3|12621.7|12620.7|152
1707734700000|2024-02-12 10:45:00|12622.4|12620.9|12619.9|12619|12622.5|12621.5|12616.9|12615.9|172
1707735000000|2024-02-12 10:50:00|12620|12619.1|12621|12620.1|12623.2|12621.7|12619.8|12618.6|187
1707735300000|2024-02-12 10:55:00|12621.1|12620.2|12623.1|12621.6|12623.1|12621.8|12619.9|12619|171
1707735600000|2024-02-12 11:00:00|12623.3|12621.8|12625|12624.1|12625.9|12625|12622.7|12621.5|228
1707735900000|2024-02-12 11:05:00|12624.7|12623.8|12622.3|12621.4|12625.1|12624.2|12621.1|12620.2|188
1707736200000|2024-02-12 11:10:00|12622.2|12621.3|12620.5|12619.6|12624|12623.1|12620.5|12619.6|216
1707736500000|2024-02-12 11:15:00|12620.4|12619.5|12616.1|12614.6|12620.4|12619.5|12615.6|12614.1|225
1707736800000|2024-02-12 11:20:00|12616|12614.5|12617.2|12615.7|12619.2|12617.7|12616|12614.5|246
1707737100000|2024-02-12 11:25:00|12617.1|12615.6|12616.9|12616|12618.2|12616.7|12615.9|12614.6|183
1707737400000|2024-02-12 11:30:00|12616.7|12615.8|12617.9|12616.4|12618.3|12617|12615.4|12614.5|170
1707737700000|2024-02-12 11:35:00|12617.8|12616.3|12619.1|12617.6|12620.7|12619.2|12617.4|12616.1|203
1707738000000|2024-02-12 11:40:00|12619.2|12617.7|12613|12612.1|12619.4|12617.9|12613|12612.1|150
1707738300000|2024-02-12 11:45:00|12612.9|12612|12611.5|12610|12614.3|12613.4|12610.9|12609.7|163
1707738600000|2024-02-12 11:50:00|12611.6|12610.1|12614.2|12613.3|12614.4|12613.5|12610.6|12609.7|122
1707738900000|2024-02-12 11:55:00|12614.1|12613.2|12616|12615.1|12617.5|12616.2|12614|12612.8|174
1707739200000|2024-02-12 12:00:00|12616.2|12615.3|12612.7|12611.2|12617.3|12616.4|12611.5|12610|227
1707739500000|2024-02-12 12:05:00|12612.6|12611.1|12616.5|12615|12616.9|12615.4|12612.6|12611.1|206
1707739800000|2024-02-12 12:10:00|12616.4|12614.9|12615.6|12614.1|12616.9|12615.4|12615|12613.8|215
1707740100000|2024-02-12 12:15:00|12615.9|12614.4|12617.2|12616.3|12617.5|12616.6|12615.4|12614|155
1707740400000|2024-02-12 12:20:00|12617.1|12616.2|12618|12616.5|12618.1|12616.6|12615|12613.5|189
1707740700000|2024-02-12 12:25:00|12617.9|12616.4|12614.6|12613.7|12618.4|12616.9|12614.3|12613.2|127
1707741000000|2024-02-12 12:30:00|12614.5|12613.6|12613.1|12612.2|12614.5|12613.6|12611.3|12610.1|177
1707741300000|2024-02-12 12:35:00|12613.2|12612.3|12612.3|12611.4|12613.7|12612.3|12610|12609.1|134
1707741600000|2024-02-12 12:40:00|12612.2|12611.3|12610.9|12609.4|12613.9|12612.4|12610|12608.5|230
1707741900000|2024-02-12 12:45:00|12611.2|12609.7|12613.1|12612.2|12613.1|12612.2|12609.7|12608.2|183
1707742200000|2024-02-12 12:50:00|12612.9|12612|12614.4|12612.9|12614.6|12613.1|12610.3|12609.4|189
1707742500000|2024-02-12 12:55:00|12614.3|12612.8|12615.3|12614.4|12616.6|12615.2|12614.3|12612.8|205
1707742800000|2024-02-12 13:00:00|12616|12614.5|12617.8|12616.3|12618.4|12616.9|12616|12614.5|213
1707743100000|2024-02-12 13:05:00|12617.7|12616.2|12616.9|12616|12619|12617.5|12615.6|12614.7|214
1707743400000|2024-02-12 13:10:00|12617.2|12616.3|12616|12615.1|12618|12616.7|12615.8|12614.9|180
1707743700000|2024-02-12 13:15:00|12615.9|12615|12610.4|12609.5|12616.9|12616|12609.4|12608.5|206
1707744000000|2024-02-12 13:20:00|12611|12610.1|12608.4|12607.5|12611.6|12610.4|12608|12607.1|314
1707744300000|2024-02-12 13:25:00|12608.3|12607.4|12614.5|12613|12615.1|12613.6|12608.1|12607.1|245
1707744600000|2024-02-12 13:30:00|12614.6|12613.1|12614.6|12613.7|12615|12614.1|12611.7|12610.8|250
1707744900000|2024-02-12 13:35:00|12614.5|12613.6|12609.7|12608.8|12614.6|12613.7|12609|12608.1|204
1707745200000|2024-02-12 13:40:00|12609.8|12608.9|12612.6|12611.1|12614.5|12613|12609.8|12608.4|312
1707745500000|2024-02-12 13:45:00|12612.5|12611|12612.8|12611.9|12615.2|12614.3|12610.3|12609.3|297
1707745800000|2024-02-12 13:50:00|12612.6|12611.7|12608.3|12607.4|12612.8|12611.9|12607.8|12606.9|264
1707746100000|2024-02-12 13:55:00|12608.4|12607.5|12609.9|12609|12612.8|12611.5|12606.6|12605.7|187
1707746400000|2024-02-12 14:00:00|12610|12609.1|12617.2|12616.3|12617.4|12616.5|12609.8|12608.9|265
1707746700000|2024-02-12 14:05:00|12617.1|12616.2|12615.1|12614.2|12619.2|12618.3|12614.4|12613.5|221
1707747000000|2024-02-12 14:10:00|12615.2|12614.3|12615.8|12614.9|12619.3|12617.8|12614|12613.1|235
1707747300000|2024-02-12 14:15:00|12615.9|12615|12616.3|12615.4|12616.5|12615.6|12613|12612.1|193
1707747600000|2024-02-12 14:20:00|12616.2|12615.3|12618.6|12617.7|12618.8|12617.9|12614.4|12613.5|223
1707747900000|2024-02-12 14:25:00|12618.5|12617.6|12618.3|12617.4|12619|12618.1|12616.2|12615.3|158
1707748200000|2024-02-12 14:30:00|12618.2|12617.3|12616.4|12615.5|12618.3|12617.4|12612.8|12611.3|511
1707748500000|2024-02-12 14:35:00|12616.3|12615.4|12622.4|12621.5|12622.6|12621.7|12616.3|12615.4|334
1707748800000|2024-02-12 14:40:00|12622.2|12621.3|12622.9|12622|12624.4|12623.5|12620.2|12619.3|258
1707749100000|2024-02-12 14:45:00|12622.8|12621.9|12622|12621.1|12624.5|12623.6|12620.3|12619.4|232
1707749400000|2024-02-12 14:50:00|12621.9|12621|12625.5|12624|12626.4|12624.9|12621.3|12620.4|210
1707749700000|2024-02-12 14:55:00|12625.6|12624.1|12622.9|12622|12626.8|12625.3|12622.7|12621.8|208
1707750000000|2024-02-12 15:00:00|12623|12622.1|12622.2|12621.3|12623.9|12623|12620|12619.1|208
1707750300000|2024-02-12 15:05:00|12622.3|12621.4|12619.2|12618.3|12624.8|12623.6|12619.2|12618.3|213
1707750600000|2024-02-12 15:10:00|12619.1|12618.2|12616|12615.1|12619.1|12618.2|12615.2|12614.3|169
1707750900000|2024-02-12 15:15:00|12615.7|12614.8|12615.7|12614.2|12616|12615.1|12612.1|12610.9|252
1707751200000|2024-02-12 15:20:00|12616.3|12614.8|12616.7|12615.2|12620.5|12619.6|12614.3|12613|235
1707751500000|2024-02-12 15:25:00|12616.8|12615.3|12613.4|12612.5|12617.2|12615.7|12613|12611.5|214
1707751800000|2024-02-12 15:30:00|12614.1|12613.2|12615.9|12614.4|12615.9|12614.6|12611.3|12610.4|209
1707752100000|2024-02-12 15:35:00|12615.8|12614.3|12614.5|12613|12616|12614.5|12613.1|12611.6|221
1707752400000|2024-02-12 15:40:00|12614.6|12613.1|12616.6|12615.1|12617.4|12615.9|12614.4|12612.9|193
1707752700000|2024-02-12 15:45:00|12616.5|12615|12615.5|12614|12619.6|12618.1|12611.4|12609.9|350
1707753000000|2024-02-12 15:50:00|12615.4|12613.9|12615.7|12614.8|12616.2|12615|12612.3|12611.4|300
1707753300000|2024-02-12 15:55:00|12615.6|12614.7|12616|12614.5|12617.8|12616.9|12615.3|12613.9|326
1707753600000|2024-02-12 16:00:00|12615.8|12614.3|12620.6|12619.1|12621.8|12620.3|12614.1|12612.6|384
1707753900000|2024-02-12 16:05:00|12620.8|12619.3|12622.2|12621.3|12623.1|12622.2|12619.3|12617.8|218
1707754200000|2024-02-12 16:10:00|12622.5|12621.6|12623.3|12622.4|12623.5|12622.6|12620.4|12618.9|213
1707754500000|2024-02-12 16:15:00|12623.5|12622.6|12625|12624.1|12625.1|12624.2|12622|12620.9|210
1707754800000|2024-02-12 16:20:00|12625.1|12624.2|12625.2|12624.3|12626.8|12625.7|12624|12623.1|179
1707755100000|2024-02-12 16:25:00|12625.4|12624.5|12628.2|12627.3|12629|12628.1|12625.1|12624.2|245
1707755400000|2024-02-12 16:30:00|12628.3|12627.4|12628.5|12627.6|12629.8|12628.9|12627|12626.1|179
1707755700000|2024-02-12 16:35:00|12628.6|12627.7|12631.5|12630.6|12631.6|12630.7|12628|12627.1|223
1707756000000|2024-02-12 16:40:00|12631.3|12630.4|12631.3|12630.4|12633.5|12632.6|12631.2|12630.3|164
1707756300000|2024-02-12 16:45:00|12631.2|12630.3|12632.4|12631.5|12633.1|12632.2|12631.2|12630.3|159
1707756600000|2024-02-12 16:50:00|12632.6|12631.7|12628.1|12627.2|12632.7|12631.8|12627.8|12626.9|126
1707756900000|2024-02-12 16:55:00|12628|12627.1|12629.1|12628.2|12629.2|12628.3|12626.1|12625.2|155
1707757200000|2024-02-12 17:00:00|12629.2|12628.3|12632.4|12631.5|12632.5|12631.6|12629|12628.1|178
1707757500000|2024-02-12 17:05:00|12632.5|12631.6|12633.4|12632.5|12634.4|12633.5|12632.4|12631.5|143
1707757800000|2024-02-12 17:10:00|12633.6|12632.7|12632.6|12631.1|12635.5|12634|12632.2|12630.8|136
1707758100000|2024-02-12 17:15:00|12632.5|12631|12629.3|12628.4|12632.6|12631.1|12628.5|12627|149
1707758400000|2024-02-12 17:20:00|12629.4|12628.5|12631.8|12630.9|12632|12631.1|12629.1|12628.2|151
1707758700000|2024-02-12 17:25:00|12632.1|12631.2|12634.6|12633.1|12635|12634.1|12631.7|12630.8|158
1707759000000|2024-02-12 17:30:00|12634.7|12633.2|12636.9|12635.4|12637.8|12636.3|12634.3|12632.9|207
1707759300000|2024-02-12 17:35:00|12637|12635.5|12636.5|12635.6|12638|12636.6|12636.1|12635|161
1707759600000|2024-02-12 17:40:00|12636.4|12635.5|12635.3|12634.4|12637.5|12636|12635.3|12634.4|151
1707759900000|2024-02-12 17:45:00|12635.2|12634.3|12636.4|12634.9|12636.5|12635|12634.3|12632.8|106
1707760200000|2024-02-12 17:50:00|12636.5|12635|12637.4|12636.5|12637.8|12636.9|12636.4|12635|66
1707760500000|2024-02-12 17:55:00|12637.5|12636.6|12640.3|12638.8|12640.4|12639.2|12637|12636.1|131
1707760800000|2024-02-12 18:00:00|12640.4|12638.9|12638.1|12636.6|12640.9|12639.9|12638|12636.5|211
1707761100000|2024-02-12 18:05:00|12638.2|12636.7|12639.3|12637.8|12639.4|12638.3|12636.3|12634.8|150
1707761400000|2024-02-12 18:10:00|12639.4|12637.9|12637.3|12635.8|12640.5|12639|12637.2|12635.7|195
1707761700000|2024-02-12 18:15:00|12637.2|12635.7|12638.3|12636.8|12638.4|12636.9|12637|12635.5|118
1707762000000|2024-02-12 18:20:00|12638.4|12636.9|12635.8|12634.3|12639.2|12637.7|12635.7|12634.2|200
1707762300000|2024-02-12 18:25:00|12635.7|12634.2|12634.3|12632.8|12636.2|12634.7|12632.7|12631.2|211
1707762600000|2024-02-12 18:30:00|12634.2|12632.7|12634.5|12633.6|12635.3|12634|12633.6|12632.1|137
1707762900000|2024-02-12 18:35:00|12634.6|12633.7|12634.1|12633.2|12635.9|12634.9|12633.4|12632.5|140
1707763200000|2024-02-12 18:40:00|12634.2|12633.3|12634.5|12633.6|12636.4|12635.5|12633.7|12632.8|146
1707763500000|2024-02-12 18:45:00|12634.6|12633.7|12637.2|12636.3|12637.2|12636.3|12634.2|12633.3|100
1707763800000|2024-02-12 18:50:00|12636.8|12635.9|12638.6|12637.1|12640.2|12639.3|12636.8|12635.9|159
1707764100000|2024-02-12 18:55:00|12638.7|12637.2|12634.7|12633.2|12638.8|12637.3|12634.7|12633.2|127
1707764400000|2024-02-12 19:00:00|12634.6|12633.1|12637.7|12636.2|12637.8|12636.3|12634.2|12632.7|144
1707764700000|2024-02-12 19:05:00|12637.8|12636.3|12637.2|12636.3|12638.8|12637.3|12636.3|12635.4|126
1707765000000|2024-02-12 19:10:00|12637.3|12636.4|12637.6|12636.1|12638.5|12637.3|12636.7|12635.2|184
1707765300000|2024-02-12 19:15:00|12637.5|12636|12633.7|12632.8|12637.7|12636.2|12633.7|12632.8|210
1707765600000|2024-02-12 19:20:00|12633.6|12632.7|12633.9|12632.4|12634.8|12633.7|12632.4|12631.5|220
1707765900000|2024-02-12 19:25:00|12633.8|12632.9|12631.8|12630.3|12633.8|12632.9|12630.5|12629|156
1707766200000|2024-02-12 19:30:00|12631.6|12630.1|12630|12628.5|12632.1|12631|12629.8|12628.3|190
1707766500000|2024-02-12 19:35:00|12629.9|12628.4|12629.9|12628.4|12630.3|12628.8|12629.4|12627.9|170
1707766800000|2024-02-12 19:40:00|12629.8|12628.3|12627.1|12626.2|12630.1|12628.6|12627|12625.9|150
1707767100000|2024-02-12 19:45:00|12626.7|12625.8|12624.8|12623.3|12627|12626.1|12624.6|12623.2|183
1707767400000|2024-02-12 19:50:00|12624.9|12623.4|12624.7|12623.8|12624.9|12623.8|12621.7|12620.2|199
1707767700000|2024-02-12 19:55:00|12624.6|12623.7|12625|12623.5|12626.5|12625|12624.3|12622.8|125
1707768000000|2024-02-12 20:00:00|12624.9|12623.4|12628.4|12627.5|12628.9|12627.6|12624.9|12623.4|160
1707768300000|2024-02-12 20:05:00|12628.6|12627.7|12628.5|12627.6|12629.1|12627.9|12627.6|12626.7|122
1707768600000|2024-02-12 20:10:00|12628.3|12627.4|12628.4|12627.5|12629.7|12628.8|12627.2|12626.3|118
1707768900000|2024-02-12 20:15:00|12628.5|12627.6|12627.9|12627|12628.6|12627.7|12627.1|12626.2|128
1707769200000|2024-02-12 20:20:00|12628|12627.1|12627|12626.1|12628.5|12627.6|12626.9|12626|123
1707769500000|2024-02-12 20:25:00|12626.9|12626|12628.3|12627.4|12628.6|12627.7|12626.8|12625.9|102
1707769800000|2024-02-12 20:30:00|12628.2|12627.3|12628.6|12627.7|12628.7|12627.8|12627.4|12626.5|110
1707770100000|2024-02-12 20:35:00|12628.5|12627.6|12628.6|12627.7|12629.5|12628.6|12627.5|12626.6|151
1707770400000|2024-02-12 20:40:00|12628.5|12627.6|12627.5|12626.6|12629.5|12628.6|12627.2|12626.3|104
1707770700000|2024-02-12 20:45:00|12627.1|12626.2|12628.8|12627.9|12629.6|12628.7|12627.1|12626.2|110
1707771000000|2024-02-12 20:50:00|12629.2|12628.3|12629|12628.1|12630.3|12629.4|12628.6|12627.7|141
1707771300000|2024-02-12 20:55:00|12628.9|12628|12629.7|12628.2|12630.3|12628.8|12628.6|12627.4|205
1707771600000|2024-02-12 21:00:00|12629.6|12628.1|12629.6|12628.7|12629.8|12628.8|12628.7|12627.5|70
1707771900000|2024-02-12 21:05:00|12629.9|12628.4|12630.5|12629.6|12630.9|12629.6|12629.6|12628.4|61
1707772200000|2024-02-12 21:10:00|12630.6|12629.7|12630.6|12629.1|12631.7|12630.3|12630.4|12629.1|91
1707772500000|2024-02-12 21:15:00|12630.5|12629|12630.2|12629.3|12631.6|12630.1|12630.1|12629|54
1707772800000|2024-02-12 21:20:00|12631.1|12629.6|12630.3|12629.4|12631.4|12629.6|12629.3|12628|60
1707773100000|2024-02-12 21:25:00|12630.4|12629.5|12630.3|12629.4|12630.5|12629.6|12630.3|12629.4|32
1707773400000|2024-02-12 21:30:00|12630.2|12629.3|12628.8|12627.3|12630.5|12629.4|12628.8|12627.3|46
1707773700000|2024-02-12 21:35:00|12628.9|12627.4|12627.6|12626.1|12628.9|12627.4|12627.5|12626|102
1707774000000|2024-02-12 21:40:00|12627.5|12626|12627.5|12626|12628|12626.5|12627.4|12625.9|60
1707774300000|2024-02-12 21:45:00|12626.9|12625.4|12627.5|12626|12627.6|12626.4|12626.7|12625.2|56
1707774600000|2024-02-12 21:50:00|12627.6|12626.1|12628.7|12627.2|12628.9|12627.4|12626.2|12624.7|67
1707774900000|2024-02-12 21:55:00|12629.2|12626.8|12631|12626.2|12631|12626.9|12628.8|12625.3|129
1707775200000|2024-02-12 22:00:00|12632.5|12625.2|12634.6|12622.7|12634.6|12625.2|12632.5|12621.1|4
1707775500000|2024-02-12 22:05:00|12635|12623.1|12635.1|12623.2|12635.2|12623.3|12634.9|12623|5
1707775800000|2024-02-12 22:10:00|12635.2|12623.3|12635.2|12623.3|12635.4|12623.5|12634.6|12622.7|41
1707776100000|2024-02-12 22:15:00|12635.1|12623.2|12635.4|12623.5|12635.5|12623.6|12634.9|12623|16
1707776400000|2024-02-12 22:20:00|12635.5|12623.6|12634.9|12623|12635.5|12623.6|12634.8|12622.9|31
1707776700000|2024-02-12 22:25:00|12635|12623.1|12634.9|12623|12635|12623.1|12634.5|12622.6|27
1707777000000|2024-02-12 22:30:00|12634.8|12622.9|12634.6|12622.7|12634.9|12623|12633|12621.1|63
1707777300000|2024-02-12 22:35:00|12634.7|12622.8|12636|12624.1|12636.4|12624.5|12634.7|12622.8|42
1707777600000|2024-02-12 22:40:00|12635.9|12624|12636.5|12624.6|12636.6|12624.7|12635.8|12623.9|41
1707777900000|2024-02-12 22:45:00|12635.7|12623.8|12635.4|12623.5|12636.1|12624.2|12634.4|12622.5|38
1707778200000|2024-02-12 22:50:00|12635.5|12623.6|12631.8|12620.8|12636|12624.1|12630.8|12619.4|105
1707778500000|2024-02-12 22:55:00|12631.7|12620.7|12631.1|12622.5|12632.8|12622.7|12630.9|12620|72
1707778800000|2024-02-12 23:00:00|12630.7|12622.3|12630.5|12626.2|12631.6|12627|12629.1|12621.3|114
1707779100000|2024-02-12 23:05:00|12630|12626.6|12628.7|12627.2|12630|12628.1|12628.7|12626.6|35
1707779400000|2024-02-12 23:10:00|12628.6|12627.1|12627.8|12626.3|12628.7|12627.2|12627.4|12625.9|50
1707779700000|2024-02-12 23:15:00|12627.7|12626.2|12626.7|12625.2|12627.9|12626.4|12626.4|12624.9|59
1707780000000|2024-02-12 23:20:00|12626.8|12625.3|12628.5|12627|12628.7|12627.2|12626.7|12625.2|48
1707780300000|2024-02-12 23:25:00|12628.6|12627.1|12627.8|12626.3|12629|12627.5|12627.6|12626.1|49
1707780600000|2024-02-12 23:30:00|12627.9|12626.4|12626.8|12625.3|12628.1|12626.6|12626.7|12625.2|82
1707780900000|2024-02-12 23:35:00|12626.9|12625.4|12627.8|12626.3|12628.3|12626.8|12626.4|12624.9|57
1707781200000|2024-02-12 23:40:00|12627.6|12626.1|12627.4|12625.9|12627.7|12626.2|12626.8|12625.3|61
1707781500000|2024-02-12 23:45:00|12627.3|12625.8|12626.9|12625.4|12627.5|12626|12626.9|12625.4|52
1707781800000|2024-02-12 23:50:00|12627|12625.5|12626.8|12625.3|12627.2|12625.7|12626.7|12625.2|47
1707782100000|2024-02-12 23:55:00|12626.9|12625.4|12627.5|12626|12627.5|12626|12626.6|12625.1|60
1707782400000|2024-02-13 00:00:00|12627.6|12626.1|12627.6|12626.7|12628.6|12627.4|12627.3|12626|97
1707782700000|2024-02-13 00:05:00|12627.5|12626.6|12624.7|12623.8|12627.8|12626.6|12624.7|12623.4|82
1707783000000|2024-02-13 00:10:00|12624.6|12623.7|12623.6|12622.1|12625.4|12624|12623.2|12621.7|87
1707783300000|2024-02-13 00:15:00|12623.5|12622|12622.4|12620.9|12625.6|12624.1|12622.3|12620.8|89
1707783600000|2024-02-13 00:20:00|12622.2|12620.7|12621.6|12620.1|12622.3|12620.8|12620.7|12619.2|101
1707783900000|2024-02-13 00:25:00|12621.5|12620|12620.6|12619.1|12621.7|12620.2|12620.6|12619.1|78
1707784200000|2024-02-13 00:30:00|12620.5|12619|12620.9|12619.4|12622.1|12620.9|12620.5|12619|74
1707784500000|2024-02-13 00:35:00|12621.1|12619.6|12621.6|12620.1|12621.7|12620.2|12621|12619.5|36
1707784800000|2024-02-13 00:40:00|12621.5|12620|12621.4|12620.5|12621.8|12620.5|12620.5|12619.2|48
1707785100000|2024-02-13 00:45:00|12621.3|12620.4|12621.3|12620.4|12621.6|12620.7|12620.3|12619.4|87
1707785400000|2024-02-13 00:50:00|12621.5|12620.6|12625|12624.1|12625.3|12624.4|12621.3|12619.9|89
1707785700000|2024-02-13 00:55:00|12624.9|12624|12625.3|12624.4|12625.7|12624.7|12624.3|12623.4|78
1707786000000|2024-02-13 01:00:00|12625.4|12624.5|12627|12625.5|12627.6|12626.1|12625.4|12624.3|117
1707786300000|2024-02-13 01:05:00|12626.9|12625.4|12626.7|12625.2|12627.5|12626|12626.4|12624.9|62
1707786600000|2024-02-13 01:10:00|12626.5|12625|12626.7|12625.2|12627.8|12626.3|12626.1|12624.6|66
1707786900000|2024-02-13 01:15:00|12626.8|12625.3|12626|12624.5|12626.8|12625.4|12625.7|12624.2|60
1707787200000|2024-02-13 01:20:00|12626.2|12625.3|12625.7|12624.2|12626.8|12625.3|12625.7|12624.2|52
1707787500000|2024-02-13 01:25:00|12625.6|12624.1|12624.9|12623.4|12626.5|12625|12624.9|12623.4|71
1707787800000|2024-02-13 01:30:00|12624.8|12623.3|12624.3|12622.8|12625.8|12624.3|12624.3|12622.8|85
1707788100000|2024-02-13 01:35:00|12624.5|12623|12624.8|12623.3|12625.6|12624.1|12624|12622.5|47
1707788400000|2024-02-13 01:40:00|12625|12623.5|12624.6|12623.1|12625.8|12624.3|12624.6|12623.1|51
1707788700000|2024-02-13 01:45:00|12624.7|12623.2|12621.6|12620.1|12624.8|12623.3|12621.6|12620.1|50
1707789000000|2024-02-13 01:50:00|12621.5|12620|12619.6|12618.1|12621.6|12620.1|12619.2|12617.7|82
1707789300000|2024-02-13 01:55:00|12619.7|12618.2|12621.4|12619.9|12621.9|12620.4|12619.6|12618.1|97
1707789600000|2024-02-13 02:00:00|12621.5|12620|12618.5|12617|12621.5|12620|12618.5|12617|120
1707789900000|2024-02-13 02:05:00|12618.2|12616.7|12617.9|12616.4|12618.2|12616.7|12616.9|12615.4|103
1707790200000|2024-02-13 02:10:00|12618|12616.5|12618.4|12616.9|12618.9|12617.4|12617.3|12615.8|109
1707790500000|2024-02-13 02:15:00|12618.5|12617|12615.9|12614.4|12618.7|12617.2|12615.9|12614.4|127
1707790800000|2024-02-13 02:20:00|12615.8|12614.3|12615|12613.5|12615.9|12614.4|12614.3|12612.8|164
1707791100000|2024-02-13 02:25:00|12614.8|12613.3|12614.6|12613.7|12615.6|12614.7|12614.2|12613.1|83
1707791400000|2024-02-13 02:30:00|12614.5|12613.6|12615.1|12614.2|12615.6|12614.7|12614.1|12613.2|83
1707791700000|2024-02-13 02:35:00|12615|12614.1|12613.6|12612.1|12615.5|12614.6|12613.4|12611.9|62
1707792000000|2024-02-13 02:40:00|12613.5|12612|12613.5|12612|12613.9|12612.4|12612.2|12610.7|121
1707792300000|2024-02-13 02:45:00|12613.4|12611.9|12612.8|12611.3|12613.6|12612.1|12612.2|12610.7|93
1707792600000|2024-02-13 02:50:00|12612.6|12611.1|12614|12612.5|12614|12612.5|12612.1|12610.6|91
1707792900000|2024-02-13 02:55:00|12613.9|12612.4|12615|12613.5|12615.6|12614.7|12613.7|12612.3|155
1707793200000|2024-02-13 03:00:00|12614.8|12613.9|12614|12613.1|12615.7|12614.7|12613.7|12612.8|139
1707793500000|2024-02-13 03:05:00|12613.9|12613|12612.3|12611.4|12614.5|12613.6|12612.2|12611.3|102
1707793800000|2024-02-13 03:10:00|12611.9|12611|12613.3|12612.4|12613.9|12612.9|12611.7|12610.8|72
1707794100000|2024-02-13 03:15:00|12613.2|12612.3|12612.6|12611.7|12614.7|12613.2|12612.6|12611.7|56
1707794400000|2024-02-13 03:20:00|12612.5|12611.6|12613.2|12612.3|12613.4|12612.5|12612|12611.1|61
1707794700000|2024-02-13 03:25:00|12613.3|12612.4|12613.7|12612.8|12614.8|12613.4|12613.3|12612.4|56
1707795000000|2024-02-13 03:30:00|12613.6|12612.7|12613.5|12612.6|12613.9|12612.7|12612.9|12611.7|58
1707795300000|2024-02-13 03:35:00|12613.4|12612.5|12614.4|12613.5|12614.5|12613.6|12613.3|12612.2|63
1707795600000|2024-02-13 03:40:00|12614.6|12613.7|12614.7|12613.8|12615.9|12614.7|12614.4|12613.5|65
1707795900000|2024-02-13 03:45:00|12614.6|12613.7|12613.5|12612.6|12615.2|12613.8|12613.4|12612.2|35
1707796200000|2024-02-13 03:50:00|12613.4|12612.5|12612|12610.5|12614|12612.8|12611.5|12610.5|43
1707796500000|2024-02-13 03:55:00|12611.9|12610.4|12611.8|12610.3|12613.1|12612.2|12611.4|12610|89
1707796800000|2024-02-13 04:00:00|12611.7|12610.2|12611|12609.5|12612|12610.5|12610|12608.5|116
1707797100000|2024-02-13 04:05:00|12610.9|12609.4|12610.8|12609.9|12611.9|12610.7|12610.7|12609.3|51
1707797400000|2024-02-13 04:10:00|12610.7|12609.8|12613.9|12612.4|12613.9|12612.4|12610.6|12609.7|90
1707797700000|2024-02-13 04:15:00|12614|12612.5|12613.6|12612.1|12615.2|12613.7|12613.6|12612.1|56
1707798000000|2024-02-13 04:20:00|12613.7|12612.2|12613.5|12612.6|12613.9|12612.6|12612.5|12611.2|52
1707798300000|2024-02-13 04:25:00|12613.4|12612.5|12613.6|12612.7|12614.1|12612.8|12613.1|12612|70
1707798600000|2024-02-13 04:30:00|12613.5|12612.6|12612.6|12611.7|12613.6|12612.7|12612.4|12611.4|31
1707798900000|2024-02-13 04:35:00|12612.9|12611.4|12613.2|12612.3|12613.7|12612.5|12612.5|12611.2|44
1707799200000|2024-02-13 04:40:00|12613.5|12612.6|12613|12611.5|12613.5|12612.6|12612.4|12611.2|36
1707799500000|2024-02-13 04:45:00|12612.9|12611.4|12613|12611.5|12613.1|12611.8|12612.4|12611.2|41
1707799800000|2024-02-13 04:50:00|12612.9|12611.4|12612.2|12611.3|12613|12611.7|12611.8|12610.9|33
1707800100000|2024-02-13 04:55:00|12612.5|12611|12612.4|12611.5|12613.1|12612.2|12611.8|12610.9|35
1707800400000|2024-02-13 05:00:00|12612.5|12611.6|12614.4|12613.5|12614.7|12613.8|12612.3|12611.4|48
1707800700000|2024-02-13 05:05:00|12614.5|12613.6|12616|12614.5|12616.2|12614.7|12614.5|12613.4|87
1707801000000|2024-02-13 05:10:00|12615.9|12614.4|12617.8|12616.3|12618.4|12616.9|12615.8|12614.3|44
1707801300000|2024-02-13 05:15:00|12617.7|12616.2|12617.5|12616|12618.1|12616.6|12617.4|12615.9|44
1707801600000|2024-02-13 05:20:00|12617.3|12615.8|12618|12616.5|12618|12616.5|12616.8|12615.3|48
1707801900000|2024-02-13 05:25:00|12617.9|12616.4|12618.8|12617.9|12619.3|12618.1|12617.7|12616.2|52
1707802200000|2024-02-13 05:30:00|12618.7|12617.8|12619.1|12618.2|12619.6|12618.5|12618.4|12617|57
1707802500000|2024-02-13 05:35:00|12618.6|12617.7|12618.6|12617.7|12619.3|12618.4|12618.5|12617.4|55
1707802800000|2024-02-13 05:40:00|12618.8|12617.3|12617.3|12615.8|12619.3|12617.9|12617.2|12615.7|59
1707803100000|2024-02-13 05:45:00|12617.1|12615.6|12616.3|12614.8|12617.6|12616.1|12615.6|12614.1|61
1707803400000|2024-02-13 05:50:00|12616.2|12614.7|12616.6|12615.1|12617.1|12615.8|12616.2|12614.7|49
1707803700000|2024-02-13 05:55:00|12616.7|12615.2|12615.5|12614.6|12617|12615.6|12615.4|12614.5|67
1707804000000|2024-02-13 06:00:00|12615.6|12614.7|12617.6|12616.1|12618.3|12617.4|12615.3|12614.4|109
1707804300000|2024-02-13 06:05:00|12617.5|12616|12618.2|12616.7|12618.6|12617.1|12616.9|12615.4|92
1707804600000|2024-02-13 06:10:00|12618|12616.5|12618.7|12617.2|12619.4|12617.9|12617.8|12616.3|84
1707804900000|2024-02-13 06:15:00|12618.6|12617.1|12619.1|12617.6|12620.1|12618.6|12618.6|12617.1|74
1707805200000|2024-02-13 06:20:00|12618.9|12617.4|12619.8|12618.3|12620|12618.5|12618.5|12617|96
1707805500000|2024-02-13 06:25:00|12619.7|12618.2|12620.2|12619.3|12620.7|12619.4|12619.3|12617.8|74
1707805800000|2024-02-13 06:30:00|12620.3|12619.4|12620.7|12619.2|12620.8|12619.7|12620.2|12619|55
1707806100000|2024-02-13 06:35:00|12620.4|12619.5|12621.6|12620.7|12621.6|12620.7|12620.4|12619.1|91
1707806400000|2024-02-13 06:40:00|12621.8|12620.9|12621.7|12620.8|12623|12622.1|12621.3|12620.4|91
1707806700000|2024-02-13 06:45:00|12621.6|12620.7|12621.4|12619.9|12622.3|12621.4|12620.7|12619.6|102
1707807000000|2024-02-13 06:50:00|12621.5|12620|12622.4|12621.5|12623|12622.1|12620.8|12619.9|104
1707807300000|2024-02-13 06:55:00|12622.5|12621.6|12624.4|12615.2|12624.4|12622.8|12619.6|12614.8|117
1707807600000|2024-02-13 07:00:00|12622.6|12617.4|12639.6|12638.1|12642|12640.5|12622.6|12616.3|698
1707807900000|2024-02-13 07:05:00|12639.3|12637.8|12639.5|12638.6|12642.3|12641.4|12637.9|12636.4|304
1707808200000|2024-02-13 07:10:00|12639.3|12638.4|12644|12642.5|12644.4|12642.9|12638.3|12637|288
1707808500000|2024-02-13 07:15:00|12643.9|12642.4|12649.2|12647.7|12649.6|12648.3|12643.3|12642.1|310
1707808800000|2024-02-13 07:20:00|12649.1|12647.6|12643.4|12641.9|12651.5|12650.6|12643|12641.5|367
1707809100000|2024-02-13 07:25:00|12643.5|12642|12643.5|12642|12643.7|12642.2|12639.6|12638.3|207
1707809400000|2024-02-13 07:30:00|12642.7|12641.2|12651.8|12650.9|12652.2|12651.3|12640.3|12639.4|405
1707809700000|2024-02-13 07:35:00|12651.7|12650.8|12652.2|12650.7|12656.3|12655.4|12649.3|12648.4|483
1707810000000|2024-02-13 07:40:00|12652.3|12650.8|12644.8|12643.3|12652.6|12651.1|12644.6|12643.1|341
1707810300000|2024-02-13 07:45:00|12645|12643.5|12650.2|12649.3|12653.3|12652.4|12642.1|12640.6|297
1707810600000|2024-02-13 07:50:00|12650.1|12649.2|12648.5|12647.6|12651.1|12650.2|12647.7|12646.8|252
1707810900000|2024-02-13 07:55:00|12648.6|12647.7|12652.6|12651.7|12654.2|12653.3|12648.5|12647.6|294
1707811200000|2024-02-13 08:00:00|12652.5|12651.6|12653.5|12652|12654.8|12653.9|12651.3|12649.8|450
1707811500000|2024-02-13 08:05:00|12653.6|12652.1|12650.4|12648.9|12654.3|12652.8|12649.6|12648.1|372
1707811800000|2024-02-13 08:10:00|12650.3|12648.8|12648.5|12647|12652.5|12651|12648.2|12646.7|294
1707812100000|2024-02-13 08:15:00|12648.6|12647.1|12647.6|12646.1|12649.8|12648.3|12647.2|12645.7|292
1707812400000|2024-02-13 08:20:00|12647.8|12646.3|12645.7|12644.2|12647.8|12646.3|12644.5|12643|259
1707812700000|2024-02-13 08:25:00|12645.6|12644.1|12644.3|12643.4|12648.9|12648|12643.3|12642.4|298
1707813000000|2024-02-13 08:30:00|12644.4|12643.5|12645.1|12644.2|12645.3|12644.4|12641.8|12640.3|273
1707813300000|2024-02-13 08:35:00|12644.9|12644|12644.3|12642.8|12646.5|12645|12643.8|12642.3|240
1707813600000|2024-02-13 08:40:00|12644.4|12642.9|12639.4|12637.9|12645.6|12644.1|12639.3|12637.8|231
1707813900000|2024-02-13 08:45:00|12639.5|12638|12637.4|12635.9|12640.6|12639.2|12637.2|12635.7|274
1707814200000|2024-02-13 08:50:00|12637.5|12636|12638.3|12637.4|12640.8|12639.9|12637.1|12636|213
1707814500000|2024-02-13 08:55:00|12638.2|12637.3|12643|12642.1|12643|12642.1|12637.9|12637|193
1707814800000|2024-02-13 09:00:00|12643.1|12642.2|12643.1|12642.2|12645.7|12644.6|12641.2|12640.3|236
1707815100000|2024-02-13 09:05:00|12643.2|12642.3|12638.5|12637|12643.8|12642.9|12638.5|12637|174
1707815400000|2024-02-13 09:10:00|12638.4|12636.9|12640.6|12639.7|12642.7|12641.4|12636.8|12635.9|284
1707815700000|2024-02-13 09:15:00|12640.5|12639.6|12641.5|12640.6|12644.2|12643.3|12640.2|12639.3|207
1707816000000|2024-02-13 09:20:00|12641.4|12640.5|12645.3|12644.4|12645.3|12644.4|12641|12640.1|265
1707816300000|2024-02-13 09:25:00|12645.2|12644.3|12647.3|12646.4|12649.6|12648.7|12644.7|12643.8|330
1707816600000|2024-02-13 09:30:00|12647.2|12646.3|12649.3|12648.4|12650.2|12649.3|12646.2|12645.3|270
1707816900000|2024-02-13 09:35:00|12649.2|12648.3|12649.4|12647.9|12652|12650.5|12648.3|12647.4|200
1707817200000|2024-02-13 09:40:00|12649.3|12648.4|12650.1|12649.2|12650.5|12649.6|12646.9|12646|172
1707817500000|2024-02-13 09:45:00|12650.2|12649.3|12652.4|12651.5|12652.6|12651.7|12650.2|12649.3|175
1707817800000|2024-02-13 09:50:00|12652.5|12651.6|12652.5|12651.6|12653.5|12652.6|12650.1|12649.2|170
1707818100000|2024-02-13 09:55:00|12652.6|12651.7|12655.1|12654.2|12655.3|12654.4|12652.2|12651.3|169
1707818400000|2024-02-13 10:00:00|12655|12654.1|12658.1|12657.2|12658.9|12657.4|12655|12654.1|249
1707818700000|2024-02-13 10:05:00|12658.4|12656.9|12662.4|12661.5|12664.2|12662.7|12658.3|12656.8|312
1707819000000|2024-02-13 10:10:00|12662.5|12661.6|12661.1|12659.6|12663|12662.1|12660.3|12658.8|250
1707819300000|2024-02-13 10:15:00|12661.2|12659.7|12664.2|12662.7|12665.9|12664.6|12661.1|12659.6|205
1707819600000|2024-02-13 10:20:00|12663.8|12662.3|12666.3|12665.4|12669.7|12668.8|12663.3|12661.8|222
1707819900000|2024-02-13 10:25:00|12666.2|12665.3|12665.4|12663.9|12666.2|12665.3|12661.6|12660.7|289
1707820200000|2024-02-13 10:30:00|12665.3|12663.8|12667.1|12666.2|12668.3|12667.4|12665.3|12663.8|234
1707820500000|2024-02-13 10:35:00|12667.2|12666.3|12667.9|12667|12669.6|12668.7|12666.6|12665.7|230
1707820800000|2024-02-13 10:40:00|12667.8|12666.9|12668.3|12667.4|12669.1|12668.2|12664.4|12663.5|238
1707821100000|2024-02-13 10:45:00|12668.8|12667.9|12665.9|12665|12668.8|12667.9|12664.8|12663.9|205
1707821400000|2024-02-13 10:50:00|12666.1|12665.2|12665.9|12665|12667.5|12666.6|12665.3|12664.4|170
1707821700000|2024-02-13 10:55:00|12665.7|12664.8|12668.7|12667.8|12669|12668.1|12664.9|12664|204
1707822000000|2024-02-13 11:00:00|12668.8|12667.9|12669.4|12668.5|12670.2|12669.3|12667.8|12666.3|212
1707822300000|2024-02-13 11:05:00|12669.3|12668.4|12675.6|12674.1|12676.9|12675.4|12669|12668.1|204
1707822600000|2024-02-13 11:10:00|12675.7|12674.2|12671.8|12670.9|12675.7|12674.5|12671.1|12670.2|175
1707822900000|2024-02-13 11:15:00|12671.9|12671|12674.8|12673.9|12674.9|12674|12670.5|12669.6|224
1707823200000|2024-02-13 11:20:00|12675|12674.1|12676.6|12675.1|12676.9|12675.7|12673|12671.7|218
1707823500000|2024-02-13 11:25:00|12677|12675.5|12673.9|12673|12677|12675.5|12671.9|12671|178
1707823800000|2024-02-13 11:30:00|12673.8|12672.9|12672.8|12671.9|12674.2|12673.3|12672.1|12671.2|185
1707824100000|2024-02-13 11:35:00|12672.7|12671.8|12669|12668.1|12672.7|12671.8|12668.4|12667.5|160
1707824400000|2024-02-13 11:40:00|12669.1|12668.2|12663.8|12662.9|12669.3|12668.4|12663.6|12662.7|156
1707824700000|2024-02-13 11:45:00|12663.9|12663|12661.9|12661|12665.6|12664.7|12661.9|12661|144
1707825000000|2024-02-13 11:50:00|12661.8|12660.9|12664|12663.1|12664.1|12663.2|12661.4|12660.5|127
1707825300000|2024-02-13 11:55:00|12663.9|12663|12668.3|12667.4|12668.9|12668|12663.3|12662.4|174
1707825600000|2024-02-13 12:00:00|12668.2|12667.3|12668.5|12667|12671|12670.1|12666.8|12665.9|205
1707825900000|2024-02-13 12:05:00|12668.6|12667.1|12666.3|12664.8|12670.5|12669|12666.2|12664.7|240
1707826200000|2024-02-13 12:10:00|12666.1|12664.6|12670.3|12669.4|12671.2|12670.3|12664|12662.5|240
1707826500000|2024-02-13 12:15:00|12670.4|12669.5|12668.6|12667.7|12671.1|12670.2|12666.7|12665.8|247
1707826800000|2024-02-13 12:20:00|12668.5|12667.6|12670|12669.1|12670.7|12669.8|12666.7|12665.2|255
1707827100000|2024-02-13 12:25:00|12670.1|12669.2|12672|12671.1|12672.9|12672|12668.8|12667.9|243
1707827400000|2024-02-13 12:30:00|12671.9|12671|12670.2|12669.3|12675.3|12673.8|12670|12668.9|229
1707827700000|2024-02-13 12:35:00|12670.3|12669.4|12670.5|12669|12671.2|12670.3|12668.8|12667.7|219
1707828000000|2024-02-13 12:40:00|12670.6|12669.1|12672.5|12671|12672.8|12671.3|12669|12667.7|241
1707828300000|2024-02-13 12:45:00|12672.4|12670.9|12674.8|12673.9|12675.7|12674.2|12671.7|12670.2|252
1707828600000|2024-02-13 12:50:00|12674.6|12673.7|12677.6|12676.1|12677.8|12676.4|12674|12673.1|205
1707828900000|2024-02-13 12:55:00|12677.7|12676.2|12676.5|12675|12678.1|12676.6|12675.4|12673.9|199
1707829200000|2024-02-13 13:00:00|12676.6|12675.1|12679.1|12678.2|12679.9|12679|12675.8|12674.9|233
1707829500000|2024-02-13 13:05:00|12679.3|12678.4|12683.1|12682.2|12684.4|12683.2|12678.2|12677.3|225
1707829800000|2024-02-13 13:10:00|12683|12682.1|12683.1|12682.2|12683.2|12682.3|12680.6|12679.7|234
1707830100000|2024-02-13 13:15:00|12683.4|12682.5|12677.4|12676.5|12683.6|12682.7|12677.4|12676.5|289
1707830400000|2024-02-13 13:20:00|12677.8|12676.9|12679.3|12677.8|12679.9|12679|12675.8|12674.9|292
1707830700000|2024-02-13 13:25:00|12679|12677.5|12683.7|12672.7|12683.7|12679.2|12675.5|12672.5|338
1707831000000|2024-02-13 13:30:00|12683.5|12672.5|12597.3|12595.8|12697.8|12686.8|12594.3|12592.8|1943
1707831300000|2024-02-13 13:35:00|12597.2|12595.7|12601.2|12599.7|12605.7|12604.2|12590.6|12589.3|1593
1707831600000|2024-02-13 13:40:00|12601.4|12599.9|12599.1|12597.6|12602|12600.5|12591.6|12590.7|1211
1707831900000|2024-02-13 13:45:00|12598.8|12597.9|12593.9|12593|12601|12599.5|12590.8|12589.9|1167
1707832200000|2024-02-13 13:50:00|12593.8|12592.9|12595.7|12594.8|12605.1|12604.2|12591.5|12590.3|1078
1707832500000|2024-02-13 13:55:00|12595.1|12594.2|12593.5|12592.6|12600.2|12599.3|12590.8|12589.9|823
1707832800000|2024-02-13 14:00:00|12593.4|12592.5|12585.6|12584.7|12593.4|12592.5|12580.6|12579.1|1052
1707833100000|2024-02-13 14:05:00|12586|12585.1|12590.7|12589.2|12590.9|12589.5|12580.2|12579.3|821
1707833400000|2024-02-13 14:10:00|12590.6|12589.1|12593.1|12592.2|12593.7|12592.8|12587.8|12586.9|701
1707833700000|2024-02-13 14:15:00|12592.9|12592|12604.4|12602.9|12607.2|12605.7|12591.9|12591|841
1707834000000|2024-02-13 14:20:00|12604.3|12602.8|12596.2|12595.3|12604.3|12603|12594.8|12593.9|718
1707834300000|2024-02-13 14:25:00|12596.4|12595.5|12604.6|12603.7|12606.1|12604.8|12595.9|12595|560
1707834600000|2024-02-13 14:30:00|12604.4|12603.5|12598.7|12597.8|12604.4|12603.5|12595.6|12594.7|876
1707834900000|2024-02-13 14:35:00|12598.6|12597.7|12595.1|12593.6|12603.6|12602.7|12594.2|12592.7|876
1707835200000|2024-02-13 14:40:00|12595|12593.5|12603|12602.1|12606.6|12605.3|12593.6|12592.1|774
1707835500000|2024-02-13 14:45:00|12602.9|12602|12598.4|12596.9|12606.6|12605.7|12596.5|12595|668
1707835800000|2024-02-13 14:50:00|12598.3|12596.8|12589.7|12588.2|12598.3|12596.8|12587.6|12586.1|596
1707836100000|2024-02-13 14:55:00|12589.4|12587.9|12589.1|12588.2|12594.1|12592.6|12587.9|12586.8|498
1707836400000|2024-02-13 15:00:00|12589|12588.1|12588.8|12587.9|12591.7|12590.8|12587.6|12586.1|548
1707836700000|2024-02-13 15:05:00|12588.7|12587.8|12577.7|12576.8|12588.8|12587.9|12576.6|12575.7|373
1707837000000|2024-02-13 15:10:00|12577.6|12576.7|12588.5|12587|12589.7|12588.2|12576.2|12575.3|613
1707837300000|2024-02-13 15:15:00|12588.4|12586.9|12595|12594.1|12596.1|12595.2|12585.9|12585|547
1707837600000|2024-02-13 15:20:00|12595.1|12594.2|12594|12592.5|12598.1|12597.2|12593.5|12592.1|512
1707837900000|2024-02-13 15:25:00|12593.9|12592.4|12594.3|12593.4|12599.7|12598.8|12593.7|12592.2|550
1707838200000|2024-02-13 15:30:00|12594.4|12593.5|12599.4|12598.5|12599.5|12598.6|12591.6|12590.7|518
1707838500000|2024-02-13 15:35:00|12599.5|12598.6|12603.1|12602.2|12603.1|12602.2|12596.3|12595.4|538
1707838800000|2024-02-13 15:40:00|12603.6|12602.7|12598.3|12597.4|12606.6|12605.7|12598.1|12597.2|502
1707839100000|2024-02-13 15:45:00|12598.1|12597.2|12599.5|12598.6|12600.7|12599.8|12595.6|12594.7|533
1707839400000|2024-02-13 15:50:00|12599.4|12598.5|12598.6|12597.7|12603.7|12602.8|12596.8|12595.9|462
1707839700000|2024-02-13 15:55:00|12598.4|12597.5|12601.7|12600.8|12602.5|12601.6|12594.5|12593.6|492
1707840000000|2024-02-13 16:00:00|12601.5|12600.6|12603.6|12602.7|12604.4|12603.5|12600.5|12599.6|493
1707840300000|2024-02-13 16:05:00|12603.5|12602.6|12603.5|12602|12604.7|12603.8|12600.9|12599.4|298
1707840600000|2024-02-13 16:10:00|12603.2|12601.7|12597.5|12596.6|12604|12602.5|12596.6|12595.7|308
1707840900000|2024-02-13 16:15:00|12597.4|12596.5|12592.5|12591.6|12597.7|12596.5|12591.6|12590.7|312
1707841200000|2024-02-13 16:20:00|12592.4|12591.5|12597.7|12596.8|12597.9|12597|12592.2|12591.3|306
1707841500000|2024-02-13 16:25:00|12597.8|12596.9|12596.9|12595.4|12600.7|12599.8|12596|12595.1|276
1707841800000|2024-02-13 16:30:00|12597|12595.5|12604.8|12603.9|12605|12603.9|12597|12595.5|339
1707842100000|2024-02-13 16:35:00|12604.7|12603.8|12606.9|12606|12609.1|12607.7|12603.8|12602.3|285
1707842400000|2024-02-13 16:40:00|12606.8|12605.9|12601.4|12600.5|12607.9|12607|12601.4|12600.5|240
1707842700000|2024-02-13 16:45:00|12600.9|12600|12598.3|12597.4|12601.6|12600.7|12597.7|12596.8|194
1707843000000|2024-02-13 16:50:00|12598.2|12597.3|12599.7|12598.8|12600.4|12599.5|12595.7|12594.8|218
1707843300000|2024-02-13 16:55:00|12601.2|12599.7|12604|12603.1|12605|12604.1|12600.1|12599.2|258
1707843600000|2024-02-13 17:00:00|12603.8|12602.9|12604.3|12603.4|12605.5|12604.6|12602.1|12601.2|253
1707843900000|2024-02-13 17:05:00|12604.1|12603.2|12602.9|12602|12606|12604.5|12600.9|12599.4|270
1707844200000|2024-02-13 17:10:00|12603|12602.1|12604.6|12603.1|12604.7|12603.2|12601.3|12599.8|265
1707844500000|2024-02-13 17:15:00|12604.7|12603.2|12601.6|12600.7|12605.2|12603.7|12600.1|12598.6|268
1707844800000|2024-02-13 17:20:00|12601.5|12600.6|12602|12601.1|12602.8|12601.9|12600.7|12599.8|215
1707845100000|2024-02-13 17:25:00|12602.2|12601.3|12602.2|12600.7|12603.1|12602.2|12600.4|12599.4|202
1707845400000|2024-02-13 17:30:00|12602.3|12600.8|12606.9|12605.4|12608.8|12607.3|12602.3|12600.8|212
1707845700000|2024-02-13 17:35:00|12607|12605.5|12607.8|12606.9|12608.6|12607.7|12605.8|12604.9|129
1707846000000|2024-02-13 17:40:00|12608.2|12607.3|12605.7|12604.8|12608.5|12607.6|12603.6|12602.7|143
1707846300000|2024-02-13 17:45:00|12605.8|12604.9|12604|12603.1|12605.8|12604.9|12602.8|12601.9|193
1707846600000|2024-02-13 17:50:00|12603.8|12602.9|12602.2|12600.7|12604.2|12603.1|12600.9|12599.4|205
1707846900000|2024-02-13 17:55:00|12601.9|12600.4|12600.4|12599.5|12602|12600.5|12599.1|12597.6|249
1707847200000|2024-02-13 18:00:00|12600.5|12599.6|12602.9|12601.4|12603.8|12602.3|12600|12599.1|273
1707847500000|2024-02-13 18:05:00|12603|12601.5|12603.5|12602|12604|12602.5|12601.9|12601|159
1707847800000|2024-02-13 18:10:00|12603.4|12601.9|12597|12595.5|12603.7|12602.2|12595.8|12594.3|177
1707848100000|2024-02-13 18:15:00|12597.3|12595.8|12592.6|12591.7|12597.8|12596.4|12592.5|12591.1|202
1707848400000|2024-02-13 18:20:00|12592.5|12591.6|12590.5|12589.6|12592.5|12591.6|12587.6|12586.7|178
1707848700000|2024-02-13 18:25:00|12590.6|12589.7|12593.7|12592.8|12593.8|12592.9|12590|12589.1|109
1707849000000|2024-02-13 18:30:00|12593.8|12592.9|12591.8|12590.9|12593.8|12592.9|12590.1|12589.2|143
1707849300000|2024-02-13 18:35:00|12591.9|12591|12590.1|12589.2|12591.9|12591|12589.3|12587.9|161
1707849600000|2024-02-13 18:40:00|12590|12589.1|12593.1|12591.6|12593.3|12591.8|12589.7|12588.8|216
1707849900000|2024-02-13 18:45:00|12593|12591.5|12591.5|12590.6|12593.4|12592.1|12591.5|12590.3|173
1707850200000|2024-02-13 18:50:00|12591.4|12590|12589.3|12587.8|12591.9|12590.4|12589.2|12587.7|191
1707850500000|2024-02-13 18:55:00|12589.2|12587.7|12589.8|12588.9|12590.3|12589|12587.6|12586.7|115
1707850800000|2024-02-13 19:00:00|12589.7|12588.8|12582.8|12581.3|12589.7|12588.8|12581.7|12580.2|249
1707851100000|2024-02-13 19:05:00|12582.9|12581.4|12579.8|12578.9|12583|12581.8|12579.5|12578.3|184
1707851400000|2024-02-13 19:10:00|12579.7|12578.8|12578.5|12577.6|12580.2|12579.3|12577.7|12576.8|109
1707851700000|2024-02-13 19:15:00|12578.6|12577.7|12579.8|12578.9|12581.6|12580.7|12577.8|12576.9|166
1707852000000|2024-02-13 19:20:00|12579.7|12578.8|12580|12579.1|12582.5|12581.6|12579|12578.1|220
1707852300000|2024-02-13 19:25:00|12579.9|12579|12582.3|12580.8|12583.1|12581.8|12579.8|12578.9|197
1707852600000|2024-02-13 19:30:00|12582.1|12580.6|12585.2|12583.7|12586.2|12584.7|12581.5|12580.6|165
1707852900000|2024-02-13 19:35:00|12585.1|12583.6|12587.2|12585.7|12587.7|12586.2|12583.9|12582.4|204
1707853200000|2024-02-13 19:40:00|12587.3|12585.8|12585.4|12583.9|12587.3|12585.8|12584.9|12583.4|173
1707853500000|2024-02-13 19:45:00|12585.5|12584|12582.5|12581.6|12586.2|12584.7|12582.1|12581.2|193
1707853800000|2024-02-13 19:50:00|12582.7|12581.8|12578.3|12576.8|12582.7|12581.8|12575.8|12574.3|191
1707854100000|2024-02-13 19:55:00|12578.4|12576.9|12575.2|12573.7|12578.8|12577.9|12573.8|12572.9|229
1707854400000|2024-02-13 20:00:00|12575|12573.5|12576.9|12576|12578|12576.5|12574.8|12573.3|204
1707854700000|2024-02-13 20:05:00|12577|12576.1|12580.1|12579.2|12580.1|12579.2|12576.8|12575.9|147
1707855000000|2024-02-13 20:10:00|12580.2|12579.3|12582.1|12581.2|12584.4|12583.5|12579.4|12578.5|121
1707855300000|2024-02-13 20:15:00|12582.2|12581.3|12584.7|12583.8|12585.5|12584.1|12582.2|12581.3|161
1707855600000|2024-02-13 20:20:00|12584.8|12583.9|12585|12584.1|12585.4|12584.4|12583.9|12583|135
1707855900000|2024-02-13 20:25:00|12585.2|12584.3|12585|12584.1|12587.5|12586.6|12584.5|12583.6|115
1707856200000|2024-02-13 20:30:00|12585.1|12584.2|12588.4|12587.5|12588.6|12587.7|12585.1|12584.2|107
1707856500000|2024-02-13 20:35:00|12588.5|12587.6|12589.7|12588.8|12591.1|12590.2|12588.1|12587.2|108
1707856800000|2024-02-13 20:40:00|12589.8|12588.9|12594|12592.5|12594.2|12592.7|12589.7|12588.8|107
1707857100000|2024-02-13 20:45:00|12593.5|12592|12589.6|12588.1|12593.6|12592.4|12588.8|12587.3|209
1707857400000|2024-02-13 20:50:00|12589.7|12588.2|12588.9|12588|12589.9|12589|12588.1|12587|197
1707857700000|2024-02-13 20:55:00|12588.8|12587.9|12589.5|12588.6|12590.9|12590|12588.8|12587.9|188
1707858000000|2024-02-13 21:00:00|12589.3|12588.4|12589.5|12588.6|12589.7|12588.8|12588.6|12587.7|99
1707858300000|2024-02-13 21:05:00|12589.6|12588.7|12588.9|12588|12589.9|12589|12588.8|12587.7|43
1707858600000|2024-02-13 21:10:00|12588.8|12587.9|12590|12589.1|12590.2|12589.1|12588.8|12587.7|63
1707858900000|2024-02-13 21:15:00|12589.9|12589|12589.1|12588.2|12590.2|12589.2|12588.6|12587.1|55
1707859200000|2024-02-13 21:20:00|12589|12588.1|12589.8|12588.9|12590.3|12589.1|12589|12588.1|25
1707859500000|2024-02-13 21:25:00|12589.7|12588.8|12590|12589.1|12591.4|12590.5|12588.9|12588|56
1707859800000|2024-02-13 21:30:00|12590.1|12589.2|12590.9|12590|12590.9|12590|12589.8|12588.3|40
1707860100000|2024-02-13 21:35:00|12591|12590.1|12592.4|12590.9|12593.3|12591.8|12590.1|12589.2|90
1707860400000|2024-02-13 21:40:00|12592.5|12591|12591.9|12591|12593.9|12591.9|12591.7|12590.1|129
1707860700000|2024-02-13 21:45:00|12592.2|12590.7|12591.7|12590.2|12592.3|12590.8|12590.4|12588.9|83
1707861000000|2024-02-13 21:50:00|12591.8|12590.3|12592.3|12590.8|12592.9|12591.4|12591.3|12590.1|181
1707861300000|2024-02-13 21:55:00|12592.7|12590.3|12595|12590|12595.2|12591.6|12592.7|12590|137
1707861600000|2024-02-13 22:00:00|12596.2|12587.8|12595.7|12583.8|12597.8|12588|12595.7|12583.8|13
1707861900000|2024-02-13 22:05:00|12594.7|12582.8|12597.6|12585.7|12597.6|12585.7|12594.7|12582.8|34
1707862200000|2024-02-13 22:10:00|12597.4|12585.8|12597.3|12586.6|12597.7|12588.1|12596.9|12585.6|35
1707862500000|2024-02-13 22:15:00|12597.2|12586.8|12595.9|12588.8|12597.4|12588.8|12595.8|12586.8|7
1707862800000|2024-02-13 22:20:00|12597.4|12587.3|12597.6|12585.7|12597.6|12587.4|12597.1|12585.7|12
1707863100000|2024-02-13 22:25:00|12597.7|12585.8|12601.2|12589.3|12601.7|12589.8|12597.6|12585.7|52
1707863400000|2024-02-13 22:30:00|12601.1|12589.2|12600.7|12588.8|12601.4|12589.5|12600.6|12588.7|51
1707863700000|2024-02-13 22:35:00|12599.6|12587.7|12598|12586.1|12599.7|12587.8|12597.8|12585.9|17
1707864000000|2024-02-13 22:40:00|12597.9|12586|12595.9|12586.3|12598.3|12586.6|12595.4|12584.3|64
1707864300000|2024-02-13 22:45:00|12599.5|12587.6|12599.8|12589.9|12600.9|12590.7|12597.4|12586.5|212
1707864600000|2024-02-13 22:50:00|12599.7|12590.3|12599.8|12587.9|12600.7|12590.9|12596.9|12585|221
1707864900000|2024-02-13 22:55:00|12599.9|12588|12599.9|12588|12600.8|12590.4|12596.6|12584.7|176
1707865200000|2024-02-13 23:00:00|12599.7|12587.8|12590.4|12587.2|12601.9|12592|12590.3|12586.3|238
1707865500000|2024-02-13 23:05:00|12589.9|12587.6|12592.1|12590.6|12592.3|12590.8|12589.9|12587.2|133
1707865800000|2024-02-13 23:10:00|12592.2|12590.7|12593.1|12591.6|12593.4|12591.9|12592.2|12590.7|44
1707866100000|2024-02-13 23:15:00|12593.2|12591.7|12593.1|12591.6|12594.4|12592.9|12593.1|12591.6|51
1707866400000|2024-02-13 23:20:00|12593.2|12591.7|12592.6|12591.1|12593.3|12591.8|12592.5|12591|47
1707866700000|2024-02-13 23:25:00|12592.8|12591.3|12593.2|12591.7|12593.2|12591.7|12592.5|12591|44
1707867000000|2024-02-13 23:30:00|12593|12591.5|12592|12590.5|12594.4|12591.8|12592|12590|50
1707867300000|2024-02-13 23:35:00|12591.9|12590.4|12593.1|12591.6|12593.9|12592.4|12591.9|12590.4|31
1707867600000|2024-02-13 23:40:00|12593|12591.5|12593.2|12591.7|12593.2|12591.7|12592.3|12590.8|52
1707867900000|2024-02-13 23:45:00|12593.4|12591.9|12592.2|12590.7|12594.2|12592.7|12592.2|12590.7|26
1707868200000|2024-02-13 23:50:00|12592.1|12590.6|12591.1|12589.6|12592.2|12590.7|12591|12589.5|30
1707868500000|2024-02-13 23:55:00|12591.2|12589.7|12591|12589.5|12591.4|12589.9|12590.7|12589.2|63
1707868800000|2024-02-14 00:00:00|12590.9|12589.4|12589.2|12587.7|12591.1|12589.6|12588.9|12587.4|115
1707869100000|2024-02-14 00:05:00|12589.3|12587.8|12590|12589.1|12590.7|12589.8|12589.3|12587.8|85
1707869400000|2024-02-14 00:10:00|12589.9|12589|12589.8|12588.9|12590.5|12589.2|12588.9|12587.8|88
1707869700000|2024-02-14 00:15:00|12589.9|12589|12594.3|12592.8|12594.6|12593.1|12589.8|12588.9|115
1707870000000|2024-02-14 00:20:00|12594|12593.1|12593.8|12592.9|12596|12594.5|12593.6|12592.7|105
1707870300000|2024-02-14 00:25:00|12593.9|12593|12595.4|12593.9|12595.6|12594.7|12593.8|12592.9|108
1707870600000|2024-02-14 00:30:00|12595.6|12594.1|12596.2|12594.7|12597.3|12595.8|12595.5|12594|110
1707870900000|2024-02-14 00:35:00|12596.1|12594.6|12594.2|12592.7|12596.1|12594.6|12593.8|12592.3|79
1707871200000|2024-02-14 00:40:00|12594.1|12592.6|12595.6|12594.7|12595.7|12594.8|12592.9|12592|87
1707871500000|2024-02-14 00:45:00|12595.7|12594.8|12596.8|12595.3|12597|12595.9|12594.8|12593.7|126
1707871800000|2024-02-14 00:50:00|12596.9|12595.4|12599|12597.5|12599|12597.5|12595.6|12594.1|198
1707872100000|2024-02-14 00:55:00|12598.9|12597.4|12590.8|12589.9|12599.2|12597.7|12590.7|12589.8|204
1707872400000|2024-02-14 01:00:00|12590.7|12589.8|12588.1|12586.6|12591|12589.8|12585.4|12583.9|324
1707872700000|2024-02-14 01:05:00|12588|12586.5|12592|12591.1|12592.1|12591.2|12588|12586.5|148
1707873000000|2024-02-14 01:10:00|12592.1|12591.2|12588.5|12587|12592.7|12591.8|12587.8|12586.3|152
1707873300000|2024-02-14 01:15:00|12588.4|12586.9|12589.5|12588|12589.5|12588|12586.6|12585.1|267
1707873600000|2024-02-14 01:20:00|12589.4|12587.9|12588|12586.5|12591.2|12589.7|12586.9|12585.5|174
1707873900000|2024-02-14 01:25:00|12588.2|12586.7|12590.2|12588.7|12590.4|12588.9|12588.2|12586.7|197
1707874200000|2024-02-14 01:30:00|12590.1|12588.6|12589.3|12588.4|12590.8|12589.3|12588.1|12586.7|212
1707874500000|2024-02-14 01:35:00|12589.1|12588.2|12588.5|12587.6|12589.8|12588.9|12586.8|12585.9|178
1707874800000|2024-02-14 01:40:00|12588.6|12587.7|12591.3|12589.8|12592|12591.1|12588.6|12587.7|151
1707875100000|2024-02-14 01:45:00|12591.4|12589.9|12592.4|12590.9|12593.4|12591.9|12590.8|12589.3|203
1707875400000|2024-02-14 01:50:00|12592.3|12590.8|12596|12594.5|12596.2|12594.7|12592.2|12590.7|191
1707875700000|2024-02-14 01:55:00|12596.1|12594.6|12597.8|12596.3|12600.1|12598.6|12595.7|12594.2|206
1707876000000|2024-02-14 02:00:00|12597.7|12596.2|12599.9|12598.4|12600.3|12598.8|12596.9|12595.4|254
1707876300000|2024-02-14 02:05:00|12599.5|12598|12597.8|12596.9|12600|12598.5|12596.8|12595.9|186
1707876600000|2024-02-14 02:10:00|12597.9|12597|12596.4|12595.5|12598.5|12597.6|12596|12595.1|187
1707876900000|2024-02-14 02:15:00|12596.5|12595.6|12599.1|12598.2|12599.5|12598.6|12596.1|12595.2|156
1707877200000|2024-02-14 02:20:00|12599.3|12598.4|12598|12596.5|12599.7|12598.8|12597.9|12596.4|140
1707877500000|2024-02-14 02:25:00|12598.1|12596.6|12598.5|12597.6|12599.3|12598|12598|12596.5|131
1707877800000|2024-02-14 02:30:00|12598.4|12597.5|12597.2|12595.7|12598.4|12597.5|12595.8|12594.9|121
1707878100000|2024-02-14 02:35:00|12597.3|12595.8|12594.9|12593.4|12597.4|12595.9|12594.5|12593|164
1707878400000|2024-02-14 02:40:00|12595|12593.5|12594.9|12593.4|12595|12593.5|12593.3|12591.8|167
1707878700000|2024-02-14 02:45:00|12595|12593.5|12595.1|12594.2|12595.5|12594.6|12594.3|12592.8|152
1707879000000|2024-02-14 02:50:00|12594.8|12593.9|12594.6|12593.7|12595.7|12594.8|12593.7|12592.8|162
1707879300000|2024-02-14 02:55:00|12594.5|12593.6|12595.8|12594.9|12596.1|12595.2|12593.5|12592.6|78
1707879600000|2024-02-14 03:00:00|12595.7|12594.8|12596.8|12595.3|12596.8|12595.9|12593.7|12592.3|112
1707879900000|2024-02-14 03:05:00|12596.7|12595.2|12596.9|12595.4|12597.8|12596.3|12596|12594.5|98
1707880200000|2024-02-14 03:10:00|12596.8|12595.3|12596.1|12594.6|12596.8|12595.3|12595.9|12594.4|132
1707880500000|2024-02-14 03:15:00|12596|12594.5|12594.3|12592.8|12596.1|12594.6|12594.1|12592.6|110
1707880800000|2024-02-14 03:20:00|12594.4|12592.9|12596.9|12595.4|12596.9|12595.6|12593.9|12592.4|103
1707881100000|2024-02-14 03:25:00|12597|12595.5|12596.9|12595.4|12597.9|12597|12596.7|12595.2|97
1707881400000|2024-02-14 03:30:00|12596.8|12595.3|12598.8|12597.3|12598.9|12597.4|12595.8|12594.6|132
1707881700000|2024-02-14 03:35:00|12598.9|12597.4|12601|12599.5|12601.1|12599.6|12598.1|12596.6|163
1707882000000|2024-02-14 03:40:00|12601.1|12599.6|12600.9|12599.4|12603|12601.5|12600.9|12599.4|127
1707882300000|2024-02-14 03:45:00|12601|12599.5|12602|12600.5|12602.6|12601.1|12600.9|12599.4|198
1707882600000|2024-02-14 03:50:00|12601.9|12600.4|12600.5|12599|12602.5|12601|12599.7|12598.2|146
1707882900000|2024-02-14 03:55:00|12600.4|12598.9|12600.5|12599|12601|12599.5|12599.5|12598|129
1707883200000|2024-02-14 04:00:00|12600.3|12598.8|12599.7|12598.2|12602.2|12600.7|12598.2|12596.7|134
1707883500000|2024-02-14 04:05:00|12599.8|12598.3|12599.7|12598.2|12600.2|12598.7|12599.3|12597.8|69
1707883800000|2024-02-14 04:10:00|12599.8|12598.3|12599|12597.5|12600.1|12598.6|12598.6|12597.1|157
1707884100000|2024-02-14 04:15:00|12599.1|12597.6|12597.8|12596.3|12599.2|12597.7|12597.6|12596.1|175
1707884400000|2024-02-14 04:20:00|12597.7|12596.2|12598.9|12597.4|12599.5|12598|12597.7|12596.2|127
1707884700000|2024-02-14 04:25:00|12599|12597.5|12601.4|12599.9|12602.3|12600.8|12598.7|12597.2|103
1707885000000|2024-02-14 04:30:00|12601.5|12600|12601.6|12600.7|12602.1|12600.7|12600.9|12599.4|77
1707885300000|2024-02-14 04:35:00|12601.7|12600.8|12602.1|12600.6|12603.5|12602|12601.7|12600.5|120
1707885600000|2024-02-14 04:40:00|12602|12600.5|12602.3|12600.8|12603.2|12601.7|12601.1|12599.6|103
1707885900000|2024-02-14 04:45:00|12602.4|12600.9|12604.1|12603.2|12604.5|12603.6|12602.4|12600.9|84
1707886200000|2024-02-14 04:50:00|12604.4|12603.5|12604.6|12603.7|12604.9|12604|12603.9|12603|53
1707886500000|2024-02-14 04:55:00|12604.7|12603.8|12604.9|12604|12605.3|12604.4|12603.7|12602.8|113
1707886800000|2024-02-14 05:00:00|12605|12604.1|12604.8|12603.9|12605.3|12604.4|12603.8|12602.9|135
1707887100000|2024-02-14 05:05:00|12604.9|12604|12601.7|12600.8|12605.7|12604.8|12601.7|12600.8|123
1707887400000|2024-02-14 05:10:00|12601.6|12600.7|12599.3|12598.4|12601.7|12600.7|12599.3|12598.2|73
1707887700000|2024-02-14 05:15:00|12599.6|12598.1|12602.3|12601.4|12602.7|12601.8|12598.5|12597.6|135
1707888000000|2024-02-14 05:20:00|12602.4|12601.5|12601.6|12600.7|12602.9|12602|12601.6|12600.6|74
1707888300000|2024-02-14 05:25:00|12600.9|12600|12601.5|12600.6|12601.8|12600.9|12600.5|12599.6|108
1707888600000|2024-02-14 05:30:00|12601.6|12600.7|12602.8|12601.9|12603.2|12602.2|12600.8|12599.9|91
1707888900000|2024-02-14 05:35:00|12602.7|12601.8|12602.9|12602|12604|12602.7|12601.7|12600.8|130
1707889200000|2024-02-14 05:40:00|12603|12602.1|12603.1|12602.2|12603.2|12602.3|12601.2|12600.3|102
1707889500000|2024-02-14 05:45:00|12603.2|12602.3|12602.7|12601.8|12603.2|12602.3|12601.8|12600.9|108
1707889800000|2024-02-14 05:50:00|12602.8|12601.9|12602.7|12601.8|12604|12602.9|12602.6|12601.7|100
1707890100000|2024-02-14 05:55:00|12602.5|12601.6|12603.3|12602.4|12603.9|12603|12601.8|12600.9|98
1707890400000|2024-02-14 06:00:00|12603.4|12602.5|12605.7|12604.8|12606.2|12605.3|12603.4|12602.5|88
1707890700000|2024-02-14 06:05:00|12605.8|12604.9|12607.8|12606.9|12607.9|12607|12604.9|12604|78
1707891000000|2024-02-14 06:10:00|12607.9|12607|12608.6|12607.1|12609.7|12608.8|12607.6|12606.5|114
1707891300000|2024-02-14 06:15:00|12608.8|12607.3|12609.7|12608.2|12610.4|12608.9|12608.6|12607.1|131
1707891600000|2024-02-14 06:20:00|12609.8|12608.3|12606.9|12605.4|12610.1|12608.8|12606.9|12605.4|157
1707891900000|2024-02-14 06:25:00|12607|12605.5|12607.2|12605.7|12608|12606.7|12606.6|12605.1|87
1707892200000|2024-02-14 06:30:00|12607.3|12605.8|12607.5|12606.6|12607.6|12606.7|12606.4|12605.5|154
1707892500000|2024-02-14 06:35:00|12607.6|12606.7|12608.6|12607.7|12608.9|12607.9|12606.4|12605.5|67
1707892800000|2024-02-14 06:40:00|12608.5|12607.6|12609.5|12608.6|12610.2|12608.9|12608.4|12607.5|100
1707893100000|2024-02-14 06:45:00|12609.6|12608.7|12608.7|12607.8|12610.2|12608.8|12608.6|12607.7|83
1707893400000|2024-02-14 06:50:00|12608.6|12607.7|12608.6|12607.7|12611.7|12610.8|12608.4|12607.3|116
1707893700000|2024-02-14 06:55:00|12608.7|12607.8|12608.8|12600.5|12609.6|12607.8|12599.9|12598.4|339
1707894000000|2024-02-14 07:00:00|12607.4|12602.1|12568.4|12566.9|12610.3|12603.5|12564|12561.8|1073
1707894300000|2024-02-14 07:05:00|12565.5|12563.7|12568.3|12566.8|12568.7|12567.2|12556.7|12555.2|779
1707894600000|2024-02-14 07:10:00|12568.8|12567.3|12571.6|12570.1|12574.5|12573|12565.1|12563.6|678
1707894900000|2024-02-14 07:15:00|12571.7|12570.2|12576.1|12574.6|12582.1|12580.6|12571.7|12570.2|509
1707895200000|2024-02-14 07:20:00|12575.9|12574.4|12571.9|12570.4|12575.9|12574.4|12568.3|12566.8|559
1707895500000|2024-02-14 07:25:00|12572|12570.5|12568.8|12567.3|12573|12571.5|12568.7|12567.2|460
1707895800000|2024-02-14 07:30:00|12568.7|12567.2|12562.4|12560.9|12568.7|12567.2|12560.4|12558.9|630
1707896100000|2024-02-14 07:35:00|12562.5|12561|12562|12560.5|12564.7|12563.2|12559.9|12558.4|443
1707896400000|2024-02-14 07:40:00|12562.1|12560.6|12567.6|12566.1|12567.7|12566.2|12561.4|12559.9|448
1707896700000|2024-02-14 07:45:00|12567.7|12566.2|12570.8|12569.3|12571.1|12569.6|12565.9|12564.4|384
1707897000000|2024-02-14 07:50:00|12570.9|12569.4|12573.1|12571.6|12578.9|12577.4|12570|12568.5|475
1707897300000|2024-02-14 07:55:00|12573|12571.5|12564.9|12563.4|12573|12571.5|12564.4|12562.9|397
1707897600000|2024-02-14 08:00:00|12564.6|12563.1|12559.3|12557.8|12564.8|12563.3|12558.3|12556.8|557
1707897900000|2024-02-14 08:05:00|12559.2|12557.7|12559|12557.5|12560.5|12559|12556.1|12554.6|494
1707898200000|2024-02-14 08:10:00|12558.9|12557.4|12552.9|12551.4|12559.3|12557.8|12548.6|12547.1|510
1707898500000|2024-02-14 08:15:00|12552.8|12551.3|12553.2|12551.7|12553.8|12552.3|12549.1|12547.6|414
1707898800000|2024-02-14 08:20:00|12553.1|12551.6|12552.4|12550.9|12554.3|12552.8|12547.3|12545.8|392
1707899100000|2024-02-14 08:25:00|12552.6|12551.1|12554.2|12552.7|12556.3|12554.8|12552.1|12550.6|456
1707899400000|2024-02-14 08:30:00|12554.1|12552.6|12548.5|12547|12554.4|12552.9|12548.1|12546.6|477
1707899700000|2024-02-14 08:35:00|12548.4|12546.9|12548.2|12546.7|12548.7|12547.2|12543.7|12542.2|367
1707900000000|2024-02-14 08:40:00|12548.1|12546.6|12552.5|12551|12553.3|12551.8|12545.7|12544.2|427
1707900300000|2024-02-14 08:45:00|12552.2|12550.7|12548.4|12546.9|12552.2|12550.7|12546.4|12544.9|351
1707900600000|2024-02-14 08:50:00|12548.3|12546.8|12552.1|12550.6|12553.7|12552.2|12547.3|12545.8|504
1707900900000|2024-02-14 08:55:00|12552|12550.5|12557.3|12555.8|12558.5|12557|12551.6|12550.1|444
1707901200000|2024-02-14 09:00:00|12557.4|12555.9|12556.5|12555|12558.4|12556.9|12553.5|12552|369
1707901500000|2024-02-14 09:05:00|12556.4|12554.9|12555.2|12553.7|12557.2|12555.7|12551.1|12549.6|389
1707901800000|2024-02-14 09:10:00|12555.1|12553.6|12551.2|12549.7|12558.3|12556.8|12550.8|12549.3|384
1707902100000|2024-02-14 09:15:00|12551.1|12549.6|12549.8|12548.3|12553.2|12551.7|12549.2|12547.7|376
1707902400000|2024-02-14 09:20:00|12549.6|12548.1|12549.3|12547.8|12550.3|12548.8|12545|12543.5|476
1707902700000|2024-02-14 09:25:00|12549.2|12547.7|12550.2|12548.7|12551.6|12550.1|12548.2|12546.7|380
1707903000000|2024-02-14 09:30:00|12550.1|12548.6|12547.3|12545.8|12554|12552.5|12546.2|12544.7|371
1707903300000|2024-02-14 09:35:00|12547.1|12545.6|12541.8|12540.3|12547.9|12546.4|12539.3|12537.8|384
1707903600000|2024-02-14 09:40:00|12541.6|12540.1|12537.9|12536.4|12543.4|12541.9|12537|12535.5|380
1707903900000|2024-02-14 09:45:00|12537.8|12536.3|12541.1|12539.6|12541.5|12540|12536.6|12535.1|396
1707904200000|2024-02-14 09:50:00|12542|12540.5|12540.1|12538.6|12542.2|12540.7|12538.7|12537.2|391
1707904500000|2024-02-14 09:55:00|12540|12538.5|12540.1|12538.6|12541.4|12539.9|12539.8|12538.3|268
1707904800000|2024-02-14 10:00:00|12540|12538.5|12540|12538.5|12540.5|12539|12537.9|12536.4|303
1707905100000|2024-02-14 10:05:00|12539.7|12538.2|12542.5|12541|12543.3|12541.8|12539.6|12538.1|325
1707905400000|2024-02-14 10:10:00|12542.4|12540.9|12542.2|12540.7|12543.5|12542|12540.7|12539.2|302
1707905700000|2024-02-14 10:15:00|12542.1|12540.6|12542.6|12541.1|12544.4|12542.9|12540.6|12539.1|343
1707906000000|2024-02-14 10:20:00|12542.7|12541.2|12545.2|12543.7|12545.2|12543.7|12542.2|12540.7|225
1707906300000|2024-02-14 10:25:00|12544.7|12543.2|12542.4|12540.9|12544.7|12543.2|12541.5|12540|258
1707906600000|2024-02-14 10:30:00|12542.3|12540.8|12541.1|12539.6|12542.4|12540.9|12536.2|12534.7|318
1707906900000|2024-02-14 10:35:00|12541|12539.5|12538.3|12536.8|12541.2|12539.7|12538|12536.5|266
1707907200000|2024-02-14 10:40:00|12538.2|12536.7|12540.5|12539|12540.5|12539|12537.4|12535.9|277
1707907500000|2024-02-14 10:45:00|12540.3|12538.8|12538.1|12536.6|12542.5|12541|12537.4|12535.9|312
1707907800000|2024-02-14 10:50:00|12538|12536.5|12544.4|12542.9|12544.5|12543|12537.2|12535.7|285
1707908100000|2024-02-14 10:55:00|12544.3|12542.8|12549.1|12547.6|12549.8|12548.3|12544.2|12542.7|319
1707908400000|2024-02-14 11:00:00|12549.2|12547.7|12548.5|12547|12550|12548.5|12547.2|12545.7|360
1707908700000|2024-02-14 11:05:00|12548.4|12546.9|12549.2|12547.7|12549.5|12548|12546.3|12544.8|225
1707909000000|2024-02-14 11:10:00|12549.1|12547.6|12548|12546.5|12550.8|12549.3|12546.8|12545.3|239
1707909300000|2024-02-14 11:15:00|12547.9|12546.4|12548.1|12546.6|12549.5|12548|12546.3|12544.8|314
1707909600000|2024-02-14 11:20:00|12548|12546.5|12543.3|12541.8|12548.1|12546.6|12542.2|12540.7|279
1707909900000|2024-02-14 11:25:00|12543.2|12541.7|12540.4|12538.9|12543.3|12541.8|12540|12538.5|304
1707910200000|2024-02-14 11:30:00|12540.3|12538.8|12543.3|12541.8|12543.4|12541.9|12537.8|12536.3|382
1707910500000|2024-02-14 11:35:00|12543.5|12542|12546.4|12544.9|12546.5|12545|12541.3|12539.8|290
1707910800000|2024-02-14 11:40:00|12546.5|12545|12550.2|12548.7|12550.6|12549.1|12546.2|12544.7|377
1707911100000|2024-02-14 11:45:00|12550.1|12548.6|12547.4|12545.9|12551|12549.5|12547.2|12545.7|276
1707911400000|2024-02-14 11:50:00|12547.5|12546|12549.2|12547.7|12550.2|12548.7|12546.1|12544.6|324
1707911700000|2024-02-14 11:55:00|12549.4|12547.9|12553.2|12551.7|12557.1|12555.6|12549.4|12547.9|339
1707912000000|2024-02-14 12:00:00|12553.1|12551.6|12552.3|12550.8|12554|12552.5|12551.1|12549.6|312
1707912300000|2024-02-14 12:05:00|12552.5|12551|12555.7|12554.2|12556.2|12554.7|12552.3|12550.8|302
1707912600000|2024-02-14 12:10:00|12555.8|12554.3|12558.9|12557.4|12559.4|12557.9|12555|12553.5|333
1707912900000|2024-02-14 12:15:00|12558.8|12557.3|12558.5|12557|12558.8|12557.3|12556.3|12554.8|263
1707913200000|2024-02-14 12:20:00|12558.6|12557.1|12556.5|12555|12559.5|12558|12555.7|12554.2|272
1707913500000|2024-02-14 12:25:00|12556.4|12554.9|12554|12552.5|12557.4|12555.9|12554|12552.5|260
1707913800000|2024-02-14 12:30:00|12553.9|12552.4|12555|12553.5|12556.6|12555.1|12552.9|12551.4|311
1707914100000|2024-02-14 12:35:00|12555.1|12553.6|12553.1|12551.6|12556|12554.5|12553.1|12551.6|270
1707914400000|2024-02-14 12:40:00|12553|12551.5|12553.2|12551.7|12555.4|12553.9|12551.9|12550.4|263
1707914700000|2024-02-14 12:45:00|12553.4|12551.9|12549.1|12547.6|12553.7|12552.2|12549.1|12547.6|211
1707915000000|2024-02-14 12:50:00|12549.2|12547.7|12554|12552.5|12554.4|12552.9|12548.9|12547.4|232
1707915300000|2024-02-14 12:55:00|12554.1|12552.6|12553.3|12551.8|12556.2|12554.7|12552.3|12550.8|370
1707915600000|2024-02-14 13:00:00|12553.4|12551.9|12562.4|12560.9|12563.5|12562|12553.4|12551.9|423
1707915900000|2024-02-14 13:05:00|12562.5|12561|12566.4|12564.9|12566.5|12565|12562.3|12560.8|400
1707916200000|2024-02-14 13:10:00|12566.3|12564.8|12565.3|12564.4|12567.8|12566.3|12565.2|12563.9|319
1707916500000|2024-02-14 13:15:00|12565.2|12564.3|12564.9|12564|12565.3|12564.4|12560.3|12559.4|272
1707916800000|2024-02-14 13:20:00|12565|12564.1|12563|12561.5|12565.8|12564.9|12559.3|12558.4|419
1707917100000|2024-02-14 13:25:00|12563.2|12561.7|12564.9|12563.4|12567.8|12566.7|12560.2|12558.7|533
1707917400000|2024-02-14 13:30:00|12565|12563.5|12561.8|12560.9|12566.1|12565.1|12561.8|12560.6|473
1707917700000|2024-02-14 13:35:00|12561.5|12560.6|12567|12566.1|12568.8|12567.3|12559.8|12558.9|384
1707918000000|2024-02-14 13:40:00|12566.9|12566|12564.8|12563.3|12567.6|12566.7|12562.8|12561.9|396
1707918300000|2024-02-14 13:45:00|12564.9|12563.4|12560.3|12559.4|12565.3|12563.8|12558.3|12557.4|320
1707918600000|2024-02-14 13:50:00|12560.2|12559.3|12559|12558.1|12560.8|12559.9|12557.4|12556.5|288
1707918900000|2024-02-14 13:55:00|12559.1|12558.2|12558.2|12556.7|12562|12561.1|12556.5|12555.6|269
1707919200000|2024-02-14 14:00:00|12558.1|12556.6|12557.3|12555.8|12561.8|12560.9|12555.8|12554.3|419
1707919500000|2024-02-14 14:05:00|12557.4|12555.9|12556.1|12554.6|12560.5|12559|12555.9|12554.4|498
1707919800000|2024-02-14 14:10:00|12556|12554.5|12556|12555.1|12558.2|12557|12554.6|12553.7|303
1707920100000|2024-02-14 14:15:00|12556.1|12555.2|12552.1|12550.6|12556.1|12555.2|12550.5|12549.2|329
1707920400000|2024-02-14 14:20:00|12552.2|12550.7|12551.7|12550.8|12552.6|12551.7|12548.7|12547.2|392
1707920700000|2024-02-14 14:25:00|12551.6|12550.7|12554.9|12554|12556.7|12555.8|12551.5|12550.6|360
1707921000000|2024-02-14 14:30:00|12554.8|12553.9|12561.1|12559.6|12564.6|12563.1|12554.6|12553.7|912
1707921300000|2024-02-14 14:35:00|12561.3|12559.8|12560.5|12559.6|12562.7|12561.2|12558.8|12557.5|549
1707921600000|2024-02-14 14:40:00|12560.4|12559.5|12560.8|12559.3|12565|12564.1|12560.2|12559.3|444
1707921900000|2024-02-14 14:45:00|12560.9|12559.4|12557.1|12556.2|12563.9|12563|12556.6|12555.7|372
1707922200000|2024-02-14 14:50:00|12557.3|12556.4|12552.8|12551.9|12557.5|12556.4|12552.3|12550.8|431
1707922500000|2024-02-14 14:55:00|12553|12552.1|12551.7|12550.8|12553.7|12552.8|12549.1|12548.2|411
1707922800000|2024-02-14 15:00:00|12551.8|12550.9|12553.6|12552.1|12554.6|12553.7|12545.7|12544.2|536
1707923100000|2024-02-14 15:05:00|12553.7|12552.2|12546.6|12545.7|12554.8|12553.9|12546.2|12545.3|409
1707923400000|2024-02-14 15:10:00|12547.1|12545.6|12551|12550.1|12552.8|12551.9|12546.9|12545.4|408
1707923700000|2024-02-14 15:15:00|12551.2|12550.3|12551|12549.5|12552.6|12551.1|12550|12548.9|377
1707924000000|2024-02-14 15:20:00|12551.1|12549.6|12550.7|12549.2|12554|12553.1|12550.6|12549.1|406
1707924300000|2024-02-14 15:25:00|12550.8|12549.3|12550.8|12549.9|12551.3|12549.9|12548.3|12546.9|351
1707924600000|2024-02-14 15:30:00|12551.2|12550.3|12549.4|12548.5|12553.7|12552.8|12548.7|12547.8|314
1707924900000|2024-02-14 15:35:00|12549.3|12548.4|12549.6|12548.7|12550.9|12550|12548.3|12547.4|301
1707925200000|2024-02-14 15:40:00|12549.7|12548.8|12542.7|12541.8|12549.7|12548.8|12540.2|12539.3|350
1707925500000|2024-02-14 15:45:00|12543.2|12542.3|12542|12541.1|12545.8|12544.9|12541.7|12540.4|403
1707925800000|2024-02-14 15:50:00|12541.9|12541|12546.6|12545.7|12546.9|12546|12540.2|12539.3|354
1707926100000|2024-02-14 15:55:00|12546.4|12545.5|12549.8|12548.9|12552.3|12551.4|12545.4|12544.5|411
1707926400000|2024-02-14 16:00:00|12549.9|12549|12553|12552.1|12553.9|12553|12549|12548.1|404
1707926700000|2024-02-14 16:05:00|12553.1|12552.2|12551.5|12550.6|12554.2|12553.3|12550.5|12549.6|397
1707927000000|2024-02-14 16:10:00|12551.6|12550.7|12551.8|12550.9|12558|12557.1|12551.6|12550.7|316
1707927300000|2024-02-14 16:15:00|12551.9|12551|12551.8|12550.9|12556.2|12555.3|12551.4|12550.5|309
1707927600000|2024-02-14 16:20:00|12551.7|12550.8|12552.7|12551.8|12555|12553.9|12550.9|12550|247
1707927900000|2024-02-14 16:25:00|12552.8|12551.9|12550.7|12549.8|12553.8|12552.9|12550.7|12549.8|217
1707928200000|2024-02-14 16:30:00|12550.8|12549.9|12552.5|12551.6|12554.4|12553.5|12550.6|12549.7|291
1707928500000|2024-02-14 16:35:00|12552.6|12551.7|12554.6|12553.7|12554.7|12553.8|12551.7|12550.8|262
1707928800000|2024-02-14 16:40:00|12554.7|12553.8|12551.8|12550.9|12555.9|12554.5|12551.1|12550.2|207
1707929100000|2024-02-14 16:45:00|12551.9|12551|12557.6|12556.7|12557.6|12556.7|12550.3|12549.4|237
1707929400000|2024-02-14 16:50:00|12557.7|12556.8|12560.6|12559.7|12561|12560.1|12556.5|12555.6|256
1707929700000|2024-02-14 16:55:00|12560.5|12559.6|12559.9|12559|12561.8|12560.9|12559.7|12558.8|266
1707930000000|2024-02-14 17:00:00|12560.1|12559.2|12555.7|12554.8|12560.5|12559.6|12555.4|12554.5|253
1707930300000|2024-02-14 17:05:00|12555.8|12554.9|12557.9|12557|12558.1|12557.2|12553.8|12552.9|211
1707930600000|2024-02-14 17:10:00|12558|12557.1|12559.8|12558.9|12560.4|12559.1|12557.7|12556.8|278
1707930900000|2024-02-14 17:15:00|12559.9|12559|12557.5|12556.6|12559.9|12559|12556.7|12555.8|283
1707931200000|2024-02-14 17:20:00|12557.4|12556.5|12559.5|12558|12560.2|12558.7|12555.3|12553.8|234
1707931500000|2024-02-14 17:25:00|12559.6|12558.1|12560.7|12559.8|12560.7|12559.8|12557.8|12556.3|173
1707931800000|2024-02-14 17:30:00|12560.8|12559.9|12559.8|12558.9|12561.7|12560.8|12559.5|12558.6|170
1707932100000|2024-02-14 17:35:00|12559.9|12559|12563.7|12562.8|12563.9|12563|12559.5|12558.6|148
1707932400000|2024-02-14 17:40:00|12563.8|12562.9|12562.9|12562|12564.8|12563.9|12561.7|12560.8|252
1707932700000|2024-02-14 17:45:00|12562.8|12561.9|12564.8|12563.9|12565.3|12564|12561.7|12560.8|190
1707933000000|2024-02-14 17:50:00|12564.9|12564|12564.7|12563.8|12565.5|12564.6|12562|12561.1|180
1707933300000|2024-02-14 17:55:00|12564.6|12563.7|12564.8|12563.9|12565.8|12564.9|12564|12563.1|194
1707933600000|2024-02-14 18:00:00|12565|12564.1|12569.4|12568.5|12571|12570.1|12564.5|12563.6|233
1707933900000|2024-02-14 18:05:00|12569.5|12568.6|12567.7|12566.2|12569.7|12568.8|12567.7|12566.2|170
1707934200000|2024-02-14 18:10:00|12567.6|12566.1|12562.3|12560.8|12567.7|12566.5|12561.8|12560.3|209
1707934500000|2024-02-14 18:15:00|12562.4|12560.9|12562.7|12561.2|12564.6|12563.7|12561.7|12560.2|133
1707934800000|2024-02-14 18:20:00|12562.9|12561.4|12559.9|12558.4|12563.1|12561.6|12559.2|12557.7|142
1707935100000|2024-02-14 18:25:00|12559.8|12558.3|12558.1|12556.6|12560|12558.7|12557.8|12556.3|166
1707935400000|2024-02-14 18:30:00|12558.3|12556.8|12561.2|12559.7|12561.3|12559.8|12558.1|12556.6|139
1707935700000|2024-02-14 18:35:00|12561.3|12559.8|12564.8|12563.3|12565.6|12564.1|12561.3|12559.8|153
1707936000000|2024-02-14 18:40:00|12564.7|12563.2|12561.8|12560.3|12564.9|12563.4|12561.3|12560.1|120
1707936300000|2024-02-14 18:45:00|12562|12560.5|12563.8|12562.3|12564|12562.8|12561.8|12560.3|151
1707936600000|2024-02-14 18:50:00|12563.9|12562.4|12563.4|12562.5|12565.4|12564.4|12562.8|12561.3|150
1707936900000|2024-02-14 18:55:00|12563.3|12562.4|12563.5|12562.6|12563.9|12563|12561.1|12560.2|152
1707937200000|2024-02-14 19:00:00|12563.6|12562.7|12563.6|12562.7|12565.2|12563.7|12562.6|12561.3|222
1707937500000|2024-02-14 19:05:00|12563.7|12562.8|12561.8|12560.9|12563.7|12562.8|12560.8|12559.9|245
1707937800000|2024-02-14 19:10:00|12561.9|12561|12563.7|12562.8|12564.9|12564|12561.4|12560.5|150
1707938100000|2024-02-14 19:15:00|12563.9|12563|12561.5|12560.6|12565.7|12564.8|12561.3|12560.4|184
1707938400000|2024-02-14 19:20:00|12561.7|12560.8|12563.1|12562.2|12564.7|12563.8|12561.7|12560.8|141
1707938700000|2024-02-14 19:25:00|12563.2|12562.3|12562.8|12561.9|12563.8|12562.9|12561.3|12560.4|140
1707939000000|2024-02-14 19:30:00|12563|12562.1|12564.8|12563.9|12565.5|12564.6|12563|12562.1|141
1707939300000|2024-02-14 19:35:00|12564.9|12564|12564.9|12564|12566.5|12565.6|12564.4|12563.5|152
1707939600000|2024-02-14 19:40:00|12565|12564.1|12562.2|12561.3|12565.6|12564.7|12561.8|12560.9|159
1707939900000|2024-02-14 19:45:00|12562.1|12561.2|12562.8|12561.9|12563.4|12562.5|12560.5|12559.6|118
1707940200000|2024-02-14 19:50:00|12562.7|12561.8|12562.3|12561.4|12563.5|12562.6|12561.6|12560.7|99
1707940500000|2024-02-14 19:55:00|12562.4|12561.5|12561.6|12560.7|12564.2|12563.3|12561.4|12560.5|153
1707940800000|2024-02-14 20:00:00|12561.5|12560.6|12563.8|12562.9|12564.1|12563.2|12561.3|12560.4|200
1707941100000|2024-02-14 20:05:00|12563.9|12563|12563.8|12562.9|12564.7|12563.8|12563|12562.1|130
1707941400000|2024-02-14 20:10:00|12563.9|12563|12563.9|12563|12564.4|12563.5|12562.8|12561.9|139
1707941700000|2024-02-14 20:15:00|12564|12563.1|12561.5|12560.6|12564.9|12564|12561.3|12560.4|119
1707942000000|2024-02-14 20:20:00|12561.7|12560.8|12562.9|12562|12563.8|12562.9|12561.1|12560.2|157
1707942300000|2024-02-14 20:25:00|12562.8|12561.9|12562.9|12562|12564.8|12563.9|12562.6|12561.7|170
1707942600000|2024-02-14 20:30:00|12562.8|12561.9|12562.8|12561.9|12563.6|12562.7|12561.9|12560.8|209
1707942900000|2024-02-14 20:35:00|12562.7|12561.8|12563.6|12562.7|12564.2|12563.3|12562.3|12561.4|182
1707943200000|2024-02-14 20:40:00|12563.4|12562.5|12563.4|12562.5|12564.2|12563.3|12562.6|12561.7|151
1707943500000|2024-02-14 20:45:00|12563.5|12562.6|12562.5|12561.6|12563.6|12562.7|12562.2|12560.7|169
1707943800000|2024-02-14 20:50:00|12562.6|12561.7|12562.4|12561.5|12562.7|12561.8|12560.9|12560|169
1707944100000|2024-02-14 20:55:00|12562.6|12561.7|12564|12562.5|12564.5|12563.6|12561.6|12560.7|212
1707944400000|2024-02-14 21:00:00|12563.9|12562.4|12562.5|12561.6|12565.2|12563.8|12562.2|12561.3|129
1707944700000|2024-02-14 21:05:00|12562.6|12561.7|12563.5|12562.6|12564.2|12563.3|12562.5|12561.6|84
1707945000000|2024-02-14 21:10:00|12563.4|12562.5|12565|12563.5|12565.4|12563.9|12562.6|12561.3|138
1707945300000|2024-02-14 21:15:00|12565.2|12563.7|12564.7|12563.8|12565.3|12564.2|12564.5|12563.3|64
1707945600000|2024-02-14 21:20:00|12564.8|12563.9|12564.5|12563.6|12564.9|12564|12564.5|12563.2|46
1707945900000|2024-02-14 21:25:00|12564.6|12563.7|12564.5|12563.6|12564.7|12563.7|12564.3|12563|17
1707946200000|2024-02-14 21:30:00|12564.3|12563.4|12564.7|12563.8|12565.7|12564.2|12564.3|12563|24
1707946500000|2024-02-14 21:35:00|12564.6|12563.7|12564.9|12564|12565.6|12564.6|12564.6|12563.7|32
1707946800000|2024-02-14 21:40:00|12564.8|12563.9|12565.4|12564.5|12565.4|12564.5|12564.8|12563.9|24
1707947100000|2024-02-14 21:45:00|12565.3|12564.4|12565.9|12564.4|12566.2|12564.8|12565.3|12563.9|70
1707947400000|2024-02-14 21:50:00|12566|12564.5|12565.9|12564.4|12567.3|12565.8|12564.7|12563.2|72
1707947700000|2024-02-14 21:55:00|12566.9|12563.7|12569.3|12561.6|12569.7|12564.6|12566.3|12561.3|155
1707948000000|2024-02-14 22:00:00|12569.7|12558.9|12567.6|12555.7|12569.8|12558.9|12567.6|12555.7|15
1707948300000|2024-02-14 22:05:00|12567.9|12556|12569.3|12557.4|12569.3|12557.4|12567.9|12556|41
1707948600000|2024-02-14 22:10:00|12569.2|12557.3|12569.2|12557.3|12569.3|12557.4|12568.5|12556.6|14
1707948900000|2024-02-14 22:15:00|12569.1|12557.2|12572.1|12560.2|12572.2|12560.3|12568.8|12556.9|33
1707949200000|2024-02-14 22:20:00|12572.2|12560.3|12570|12558.1|12572.2|12560.3|12570|12558.1|9
1707949500000|2024-02-14 22:25:00|12570.1|12558.2|12568.9|12559.6|12570.4|12560.2|12568.7|12558.2|12
1707949800000|2024-02-14 22:30:00|12568.8|12560.3|12570.9|12559|12570.9|12561|12568.7|12558.5|27
1707950100000|2024-02-14 22:35:00|12570.8|12558.9|12570.7|12558.8|12570.8|12561.2|12568.8|12557.8|23
1707950400000|2024-02-14 22:40:00|12570.6|12558.7|12570.6|12558.7|12570.8|12558.9|12570.5|12558.6|14
1707950700000|2024-02-14 22:45:00|12570.7|12558.8|12569.2|12561.6|12570.9|12561.7|12568.5|12558.6|42
1707951000000|2024-02-14 22:50:00|12569.1|12560.7|12570.3|12558.7|12571|12561.6|12568.8|12558.3|73
1707951300000|2024-02-14 22:55:00|12570.2|12558.8|12569.2|12560.2|12570.3|12560.6|12568.4|12558.2|50
1707951600000|2024-02-14 23:00:00|12569|12560.1|12567.4|12565|12570.9|12565.9|12567.4|12559.6|104
1707951900000|2024-02-14 23:05:00|12567|12565.5|12567.2|12565.7|12567.5|12565.7|12566.7|12564.8|23
1707952200000|2024-02-14 23:10:00|12567.3|12565.8|12567.1|12566.2|12567.5|12566.2|12567.1|12565.7|15
1707952500000|2024-02-14 23:15:00|12567.4|12565.9|12567.3|12565.8|12567.7|12566.2|12566.6|12565.1|81
1707952800000|2024-02-14 23:20:00|12567.4|12565.9|12567.1|12565.6|12567.4|12565.9|12566.4|12564.9|78
1707953100000|2024-02-14 23:25:00|12567|12565.5|12567.2|12565.7|12567.4|12565.9|12566.3|12564.8|72
1707953400000|2024-02-14 23:30:00|12567.1|12565.6|12568.4|12566.9|12568.5|12567|12567.1|12565.6|60
1707953700000|2024-02-14 23:35:00|12568.3|12566.8|12568.5|12567|12568.7|12567.2|12568|12566.5|69
1707954000000|2024-02-14 23:40:00|12568.6|12567.1|12569.5|12568|12569.6|12568.1|12568.5|12567|53
1707954300000|2024-02-14 23:45:00|12569.4|12567.9|12569.4|12567.9|12569.6|12568.1|12569.1|12567.6|28
1707954600000|2024-02-14 23:50:00|12569.2|12567.7|12569.1|12567.6|12569.4|12567.9|12569.1|12567.6|33
1707954900000|2024-02-14 23:55:00|12568.8|12567.3|12568.3|12566.8|12569.2|12567.7|12568|12566.5|56
1707955200000|2024-02-15 00:00:00|12568.4|12566.9|12565.9|12565|12568.5|12567|12565.7|12564.2|92
1707955500000|2024-02-15 00:05:00|12566|12564.5|12567.3|12565.8|12568.2|12566.9|12566|12564.5|73
1707955800000|2024-02-15 00:10:00|12567.2|12565.7|12566.5|12565.6|12567.5|12566.6|12566.4|12565.5|51
1707956100000|2024-02-15 00:15:00|12566.4|12565.5|12568.4|12567.5|12568.7|12567.8|12566.4|12565.5|55
1707956400000|2024-02-15 00:20:00|12568.5|12567.6|12567.8|12566.9|12568.7|12567.8|12567.8|12566.4|63
1707956700000|2024-02-15 00:25:00|12568|12566.5|12567.1|12565.6|12569.1|12567.6|12566.2|12565.3|60
1707957000000|2024-02-15 00:30:00|12566.4|12564.9|12566.6|12565.7|12566.9|12566|12564.2|12562.7|192
1707957300000|2024-02-15 00:35:00|12566.7|12565.8|12567.4|12566.5|12568|12567.1|12566.7|12565.8|116
1707957600000|2024-02-15 00:40:00|12567.5|12566.6|12568.8|12567.9|12569.6|12568.7|12567.2|12566.3|132
1707957900000|2024-02-15 00:45:00|12568.7|12567.8|12569.1|12568.2|12569.5|12568.6|12568.3|12567.4|84
1707958200000|2024-02-15 00:50:00|12569|12568.1|12570.2|12569.3|12570.3|12569.4|12568|12566.8|95
1707958500000|2024-02-15 00:55:00|12570.6|12569.7|12571.2|12570.3|12572.1|12571.2|12570.1|12569.2|73
1707958800000|2024-02-15 01:00:00|12571.3|12570.4|12572.2|12570.7|12574.3|12573.1|12571.3|12570.4|137
1707959100000|2024-02-15 01:05:00|12572.3|12570.8|12569.9|12569|12572.9|12571.4|12569.3|12568.2|105
1707959400000|2024-02-15 01:10:00|12570|12569.1|12567.3|12565.8|12570|12569.1|12566.3|12565.4|103
1707959700000|2024-02-15 01:15:00|12567.1|12566.2|12569|12567.5|12569|12567.5|12566.6|12565.6|141
1707960000000|2024-02-15 01:20:00|12568.9|12567.4|12569|12567.5|12569.4|12567.9|12567.9|12566.4|141
1707960300000|2024-02-15 01:25:00|12568.9|12567.4|12566.1|12564.6|12569|12567.5|12565.1|12563.6|170
1707960600000|2024-02-15 01:30:00|12566|12564.5|12566.4|12564.9|12568.5|12567|12565.9|12564.4|183
1707960900000|2024-02-15 01:35:00|12566.5|12565|12563.4|12561.9|12566.5|12565|12563.4|12561.9|150
1707961200000|2024-02-15 01:40:00|12563.3|12561.8|12566.4|12564.9|12566.4|12564.9|12563.1|12561.6|149
1707961500000|2024-02-15 01:45:00|12566.2|12564.7|12565|12563.5|12566.2|12564.7|12564.5|12563|128
1707961800000|2024-02-15 01:50:00|12565.1|12563.6|12563.8|12562.3|12565.5|12564|12563.3|12561.8|139
1707962100000|2024-02-15 01:55:00|12563.9|12562.4|12563.4|12561.9|12564.3|12562.8|12563.1|12561.6|111
1707962400000|2024-02-15 02:00:00|12563.3|12561.8|12564|12562.5|12564.4|12562.9|12562.9|12561.4|184
1707962700000|2024-02-15 02:05:00|12563.5|12562|12561.1|12560.2|12563.6|12562.1|12559.5|12558|150
1707963000000|2024-02-15 02:10:00|12561|12560.1|12561.4|12559.9|12562.2|12561.2|12561|12559.8|89
1707963300000|2024-02-15 02:15:00|12561.3|12559.8|12562.2|12560.7|12563.3|12561.8|12561.2|12559.7|103
1707963600000|2024-02-15 02:20:00|12562.1|12560.6|12562.8|12561.9|12563|12562.1|12561.5|12560.4|57
1707963900000|2024-02-15 02:25:00|12562.9|12562|12564.1|12562.6|12564.3|12563.1|12562.6|12561.6|79
1707964200000|2024-02-15 02:30:00|12564|12562.5|12564.9|12564|12565.5|12564.6|12563.4|12561.9|88
1707964500000|2024-02-15 02:35:00|12565|12564.1|12568.8|12567.9|12568.8|12567.9|12564.9|12564|98
1707964800000|2024-02-15 02:40:00|12568.7|12567.8|12567.9|12567|12568.9|12568|12567.1|12566.2|63
1707965100000|2024-02-15 02:45:00|12568|12567.1|12567.9|12567|12568.8|12567.9|12567.3|12566.4|70
1707965400000|2024-02-15 02:50:00|12568|12567.1|12568|12567.1|12568.5|12567.3|12567.8|12566.7|53
1707965700000|2024-02-15 02:55:00|12568.1|12567.2|12566.9|12566|12568.1|12567.2|12566.2|12565.3|60
1707966000000|2024-02-15 03:00:00|12567|12566.1|12567.3|12565.8|12567.4|12566.2|12565.8|12564.9|85
1707966300000|2024-02-15 03:05:00|12567.4|12565.9|12567.9|12567|12568.3|12567.3|12567.1|12565.6|51
1707966600000|2024-02-15 03:10:00|12567.8|12566.9|12567.7|12566.8|12567.9|12567|12565.8|12564.9|60
1707966900000|2024-02-15 03:15:00|12568.1|12566.6|12568|12566.5|12568.2|12566.7|12566.9|12565.5|45
1707967200000|2024-02-15 03:20:00|12568.1|12566.6|12570.1|12568.6|12570.1|12568.6|12568|12566.6|71
1707967500000|2024-02-15 03:25:00|12570.2|12568.7|12567.9|12567|12570.3|12569|12567.9|12566.7|53
1707967800000|2024-02-15 03:30:00|12567.8|12566.9|12565.8|12564.9|12568.2|12567.3|12565.8|12564.9|75
1707968100000|2024-02-15 03:35:00|12565.9|12565|12564.9|12564|12565.9|12565|12564.9|12563.6|61
1707968400000|2024-02-15 03:40:00|12565.2|12563.7|12562.9|12562|12565.3|12563.9|12562.9|12561.7|72
1707968700000|2024-02-15 03:45:00|12563.2|12561.7|12565.8|12564.9|12566.7|12565.8|12562.5|12561.3|92
1707969000000|2024-02-15 03:50:00|12565.7|12564.8|12566.1|12564.6|12566.2|12565.1|12565.3|12564.4|52
1707969300000|2024-02-15 03:55:00|12566.2|12564.7|12564.8|12563.9|12566.2|12565.1|12564.7|12563.6|64
1707969600000|2024-02-15 04:00:00|12564.9|12564|12564.3|12562.8|12565.2|12564|12563.8|12562.3|81
1707969900000|2024-02-15 04:05:00|12564.4|12562.9|12565.4|12563.9|12565.5|12564.3|12564.3|12562.8|103
1707970200000|2024-02-15 04:10:00|12565.5|12564|12565.2|12563.7|12566.3|12564.8|12564.8|12563.4|65
1707970500000|2024-02-15 04:15:00|12565.1|12563.6|12564.1|12562.6|12565.4|12563.9|12563.6|12562.6|89
1707970800000|2024-02-15 04:20:00|12563.8|12562.9|12563.8|12562.9|12564.1|12563.2|12562.5|12561.6|93
1707971100000|2024-02-15 04:25:00|12563.7|12562.8|12563.7|12562.8|12564.4|12563.3|12563.1|12562.2|63
1707971400000|2024-02-15 04:30:00|12563.1|12562.2|12562.9|12562|12563.5|12562.6|12562.6|12561.6|56
1707971700000|2024-02-15 04:35:00|12563.2|12562.3|12563.5|12562.6|12564.3|12563.3|12562.8|12561.9|42
1707972000000|2024-02-15 04:40:00|12563.4|12562.5|12561.9|12561|12564.2|12563|12561.8|12560.7|80
1707972300000|2024-02-15 04:45:00|12562.4|12561.5|12563.2|12562.3|12564|12563.1|12562.3|12561.4|76
1707972600000|2024-02-15 04:50:00|12563.3|12562.4|12564.1|12562.6|12564.2|12563.1|12562.6|12561.7|48
1707972900000|2024-02-15 04:55:00|12563.1|12562.2|12564.7|12563.8|12565.2|12564|12562.9|12562|62
1707973200000|2024-02-15 05:00:00|12564.8|12563.9|12566.7|12565.8|12566.8|12565.9|12564.8|12563.7|102
1707973500000|2024-02-15 05:05:00|12566.2|12565.3|12565.3|12563.8|12566.4|12565.3|12565.1|12563.6|45
1707973800000|2024-02-15 05:10:00|12565.4|12563.9|12566.9|12566|12567.1|12566.2|12565.2|12563.7|104
1707974100000|2024-02-15 05:15:00|12567.1|12566.2|12566|12565.1|12568|12566.2|12565.7|12564.7|64
1707974400000|2024-02-15 05:20:00|12565.9|12565|12565.9|12565|12566.4|12565.1|12564.9|12563.9|50
1707974700000|2024-02-15 05:25:00|12566|12565.1|12568.4|12566.9|12568.5|12567|12565.8|12564.9|74
1707975000000|2024-02-15 05:30:00|12568.5|12567|12569.4|12567.9|12570.2|12568.7|12568.4|12566.9|102
1707975300000|2024-02-15 05:35:00|12569.3|12567.8|12568.7|12567.8|12569.5|12568.3|12568.6|12567.5|58
1707975600000|2024-02-15 05:40:00|12569|12568.1|12568|12567.1|12569.1|12568.2|12567.8|12566.9|70
1707975900000|2024-02-15 05:45:00|12567.9|12567|12565.9|12565|12568.2|12567.1|12565.9|12565|38
1707976200000|2024-02-15 05:50:00|12566.1|12565.2|12565.1|12564.2|12566.5|12565.6|12565|12564.1|50
1707976500000|2024-02-15 05:55:00|12565|12564.1|12565.5|12564.6|12565.6|12564.7|12564.1|12563.1|68
1707976800000|2024-02-15 06:00:00|12565.6|12564.7|12565.4|12564.5|12565.7|12564.8|12564.3|12563.4|87
1707977100000|2024-02-15 06:05:00|12565.7|12564.8|12567|12566.1|12567.4|12566.5|12565.6|12564.7|59
1707977400000|2024-02-15 06:10:00|12567.2|12565.7|12566.5|12565|12567.7|12566.8|12566|12565|75
1707977700000|2024-02-15 06:15:00|12566.4|12564.9|12566.3|12564.8|12567.5|12565.6|12565.8|12564.3|129
1707978000000|2024-02-15 06:20:00|12566.4|12564.9|12569.2|12568.3|12569.2|12568.3|12566.2|12564.7|96
1707978300000|2024-02-15 06:25:00|12569|12568.1|12567.9|12567|12569.4|12568.3|12567.8|12566.7|89
1707978600000|2024-02-15 06:30:00|12567.8|12566.9|12570|12569.1|12570.4|12569.3|12567.6|12566.7|99
1707978900000|2024-02-15 06:35:00|12570.1|12569.2|12570.9|12570|12571.2|12570.2|12569.9|12569|72
1707979200000|2024-02-15 06:40:00|12570.8|12569.9|12572|12571.1|12573.8|12572.9|12570.8|12569.9|91
1707979500000|2024-02-15 06:45:00|12572.2|12571.3|12568.1|12567.2|12572.7|12571.8|12567.8|12566.7|124
1707979800000|2024-02-15 06:50:00|12568.2|12567.3|12567|12565.5|12569.1|12568.2|12566.8|12565.4|74
1707980100000|2024-02-15 06:55:00|12567.1|12565.6|12572.1|12564|12572.1|12568.8|12567|12563.6|221
1707980400000|2024-02-15 07:00:00|12571.8|12564.3|12560.3|12558.8|12572.3|12565.5|12549.2|12545.4|693
1707980700000|2024-02-15 07:05:00|12560.2|12558.7|12559.4|12558.5|12562.3|12560.8|12556.6|12555.5|341
1707981000000|2024-02-15 07:10:00|12559.3|12558.4|12561.9|12561|12562.9|12562|12556.1|12555|332
1707981300000|2024-02-15 07:15:00|12561.7|12560.8|12554.4|12553.5|12563|12562.1|12553.8|12552.9|359
1707981600000|2024-02-15 07:20:00|12554.2|12553.3|12557.3|12556.4|12557.9|12557|12553.7|12552.8|230
1707981900000|2024-02-15 07:25:00|12557.2|12556.3|12562.7|12561.8|12562.9|12562|12555.8|12554.9|320
1707982200000|2024-02-15 07:30:00|12562.8|12561.9|12555|12553.5|12563|12562.1|12553.9|12552.4|401
1707982500000|2024-02-15 07:35:00|12554.9|12553.4|12548.8|12547.9|12556.2|12555.3|12548.3|12547.4|244
1707982800000|2024-02-15 07:40:00|12548.6|12547.7|12548.2|12546.7|12551.3|12550.4|12547.7|12546.6|253
1707983100000|2024-02-15 07:45:00|12548.1|12546.6|12545.7|12544.8|12548.4|12547.5|12545.1|12544.2|261
1707983400000|2024-02-15 07:50:00|12546.1|12545.2|12545.6|12544.7|12546.9|12546|12544.2|12543.3|218
1707983700000|2024-02-15 07:55:00|12545.7|12544.8|12546.1|12544.6|12546.1|12544.9|12543.3|12542.4|145
1707984000000|2024-02-15 08:00:00|12546|12544.5|12545.2|12544.3|12546.1|12545|12542.5|12541.6|290
1707984300000|2024-02-15 08:05:00|12545.3|12544.4|12548|12547.1|12548.2|12547.3|12543|12542.1|306
1707984600000|2024-02-15 08:10:00|12548.1|12547.2|12552.8|12551.9|12553.4|12552.5|12548.1|12547.2|383
1707984900000|2024-02-15 08:15:00|12552.5|12551.6|12551.3|12550.4|12553.8|12552.9|12550|12549.1|256
1707985200000|2024-02-15 08:20:00|12551.6|12550.7|12552|12551.1|12552|12551.1|12550|12549.1|258
1707985500000|2024-02-15 08:25:00|12551.9|12551|12551.6|12550.7|12553.2|12552.1|12550.5|12549.6|217
1707985800000|2024-02-15 08:30:00|12551.8|12550.3|12552.2|12550.7|12555.3|12553.8|12551.6|12550.1|316
1707986100000|2024-02-15 08:35:00|12552.1|12550.6|12553.6|12552.7|12553.7|12552.8|12549.3|12547.8|262
1707986400000|2024-02-15 08:40:00|12553.7|12552.8|12549.6|12548.7|12554.1|12553.1|12547.8|12546.5|288
1707986700000|2024-02-15 08:45:00|12549.5|12548.6|12550.6|12549.7|12554.1|12552.6|12548.8|12547.9|160
1707987000000|2024-02-15 08:50:00|12550.7|12549.8|12549.3|12548.4|12550.9|12550|12547.6|12546.7|173
1707987300000|2024-02-15 08:55:00|12549.6|12548.7|12553.1|12551.6|12555.4|12553.9|12549|12548.1|323
1707987600000|2024-02-15 09:00:00|12553|12551.5|12554.3|12552.8|12555.2|12553.9|12549.9|12549|293
1707987900000|2024-02-15 09:05:00|12554.1|12552.6|12551.8|12550.9|12554.1|12552.6|12550.6|12549.7|295
1707988200000|2024-02-15 09:10:00|12551.7|12550.8|12548.3|12546.8|12552.6|12551.7|12547|12545.5|276
1707988500000|2024-02-15 09:15:00|12548.2|12546.7|12547|12546.1|12549.9|12549|12546.8|12545.3|266
1707988800000|2024-02-15 09:20:00|12546.9|12546|12548.9|12548|12549.7|12548.8|12545.8|12544.6|193
1707989100000|2024-02-15 09:25:00|12548.8|12547.9|12555|12553.5|12555.2|12553.7|12546.9|12546|198
1707989400000|2024-02-15 09:30:00|12555.1|12553.6|12554.9|12554|12555.7|12554.2|12551.7|12550.8|187
1707989700000|2024-02-15 09:35:00|12554.8|12553.9|12557.4|12555.9|12559.2|12557.9|12554.4|12553.5|164
1707990000000|2024-02-15 09:40:00|12557.3|12555.8|12555.4|12553.9|12558.8|12557.9|12555.2|12553.7|223
1707990300000|2024-02-15 09:45:00|12555.3|12553.8|12552.9|12551.4|12555.3|12553.8|12552.7|12551.2|233
1707990600000|2024-02-15 09:50:00|12552.8|12551.3|12554.4|12553.5|12555|12554.1|12552.4|12550.9|149
1707990900000|2024-02-15 09:55:00|12554.3|12553.4|12554.9|12554|12558|12557.1|12554.1|12553.2|166
1707991200000|2024-02-15 10:00:00|12554.8|12553.9|12553.8|12552.9|12555.6|12554.7|12552|12551.1|215
1707991500000|2024-02-15 10:05:00|12553.7|12552.8|12555.7|12554.8|12558.6|12557.7|12553.7|12552.8|183
1707991800000|2024-02-15 10:10:00|12555.8|12554.9|12558.2|12557.3|12558.2|12557.3|12555.7|12554.8|175
1707992100000|2024-02-15 10:15:00|12558.7|12557.8|12556.8|12555.9|12559.4|12558.5|12555.9|12555|174
1707992400000|2024-02-15 10:20:00|12557|12556.1|12558|12557.1|12558.9|12558|12556.5|12555.6|187
1707992700000|2024-02-15 10:25:00|12557.9|12557|12560|12559.1|12560.1|12559.2|12556.5|12555.6|122
1707993000000|2024-02-15 10:30:00|12559.9|12559|12554.1|12552.6|12561.1|12560.2|12553.5|12552.5|202
1707993300000|2024-02-15 10:35:00|12554|12552.5|12552|12551.1|12556.5|12555|12551.6|12550.4|214
1707993600000|2024-02-15 10:40:00|12551.9|12551|12551.2|12549.7|12553.8|12552.9|12551.1|12549.6|155
1707993900000|2024-02-15 10:45:00|12551.1|12549.6|12553.8|12552.9|12554|12553|12550.9|12549.4|143
1707994200000|2024-02-15 10:50:00|12553.7|12552.8|12554|12552.5|12554.5|12553.6|12553|12551.6|172
1707994500000|2024-02-15 10:55:00|12553.9|12552.4|12557.1|12556.2|12557.9|12556.8|12553|12551.5|215
1707994800000|2024-02-15 11:00:00|12557.2|12556.3|12556.4|12554.9|12559.7|12558.8|12555.3|12553.8|225
1707995100000|2024-02-15 11:05:00|12556.7|12555.2|12554.1|12552.6|12558.9|12557.4|12553.7|12552.2|202
1707995400000|2024-02-15 11:10:00|12554|12552.5|12555.1|12553.6|12555.1|12553.6|12552.4|12550.9|163
1707995700000|2024-02-15 11:15:00|12554.9|12553.4|12553.4|12552.5|12555.4|12553.9|12552|12550.5|165
1707996000000|2024-02-15 11:20:00|12553.5|12552.6|12552.6|12551.7|12553.9|12553|12552|12551.1|130
1707996300000|2024-02-15 11:25:00|12552.7|12551.8|12546.8|12545.9|12553.2|12552.3|12546.5|12545.6|170
1707996600000|2024-02-15 11:30:00|12546.7|12545.8|12545|12544.1|12546.8|12545.9|12544.3|12543.4|124
1707996900000|2024-02-15 11:35:00|12544.9|12544|12548|12547.1|12549.1|12548.2|12543.7|12542.8|168
1707997200000|2024-02-15 11:40:00|12548.3|12547.4|12548|12547.1|12548.7|12547.4|12547.5|12546|124
1707997500000|2024-02-15 11:45:00|12548.3|12547.4|12547.9|12547|12550.6|12549.7|12547.4|12546.5|145
1707997800000|2024-02-15 11:50:00|12548|12547.1|12550.3|12549.4|12550.4|12549.5|12547.8|12546.9|99
1707998100000|2024-02-15 11:55:00|12550.1|12549.2|12550.1|12549.2|12552.5|12551.6|12549.9|12548.7|166
1707998400000|2024-02-15 12:00:00|12550|12549.1|12548.8|12547.9|12551.9|12550.8|12548.8|12547.9|193
1707998700000|2024-02-15 12:05:00|12548.7|12547.8|12546|12545.1|12548.9|12548|12544.8|12543.5|202
1707999000000|2024-02-15 12:10:00|12545.9|12545|12547.4|12546.5|12548.8|12547.9|12545.9|12545|111
1707999300000|2024-02-15 12:15:00|12547.1|12546.2|12550.6|12549.7|12550.8|12549.9|12546.9|12546|161
1707999600000|2024-02-15 12:20:00|12550.7|12549.8|12549.1|12548.2|12551.5|12550.6|12548.2|12547.3|146
1707999900000|2024-02-15 12:25:00|12549.2|12548.3|12555.3|12554.4|12555.6|12554.7|12549.1|12548.2|191
1708000200000|2024-02-15 12:30:00|12555.2|12554.3|12556.5|12555|12557.5|12556.2|12554.8|12553.9|198
1708000500000|2024-02-15 12:35:00|12556.4|12554.9|12555|12554.1|12556.5|12555|12553.4|12552.5|140
1708000800000|2024-02-15 12:40:00|12555.1|12554.2|12555.5|12554.6|12556.3|12555.4|12554.6|12553.5|111
1708001100000|2024-02-15 12:45:00|12555.4|12554.5|12555.6|12554.7|12557.9|12557|12554.5|12553.6|150
1708001400000|2024-02-15 12:50:00|12555|12554.1|12550.8|12549.3|12555.7|12554.8|12549.8|12548.9|214
1708001700000|2024-02-15 12:55:00|12550.9|12549.4|12551.1|12549.6|12553.4|12551.9|12549.8|12548.4|304
1708002000000|2024-02-15 13:00:00|12551.2|12549.7|12550.1|12548.6|12553.1|12551.6|12549.7|12548.2|285
1708002300000|2024-02-15 13:05:00|12549.9|12548.4|12546.4|12544.9|12550|12548.5|12545.9|12544.7|239
1708002600000|2024-02-15 13:10:00|12546.3|12544.8|12544.7|12543.8|12548.8|12547.9|12544.6|12543.5|169
1708002900000|2024-02-15 13:15:00|12544.8|12543.9|12552.9|12552|12553.7|12552.8|12544.7|12543.5|213
1708003200000|2024-02-15 13:20:00|12553|12552.1|12548.8|12547.9|12553.9|12553|12547.2|12546.3|390
1708003500000|2024-02-15 13:25:00|12549|12548.1|12550|12542.4|12551.3|12549.5|12542.7|12539.9|445
1708003800000|2024-02-15 13:30:00|12552.1|12542.3|12553.2|12551.7|12577.7|12575.2|12551.6|12542.3|1538
1708004100000|2024-02-15 13:35:00|12553.5|12552|12567.1|12565.6|12568|12566.5|12553.1|12551.6|1193
1708004400000|2024-02-15 13:40:00|12566.9|12565.4|12571.1|12570.2|12572.1|12570.6|12564|12562.5|778
1708004700000|2024-02-15 13:45:00|12571.5|12570.6|12562.6|12561.7|12572.1|12571.2|12559.8|12558.9|746
1708005000000|2024-02-15 13:50:00|12562.3|12561.4|12568.1|12566.6|12568.3|12566.8|12561.7|12560.8|643
1708005300000|2024-02-15 13:55:00|12568.2|12566.7|12570.6|12569.1|12574.6|12573.7|12568|12566.5|733
1708005600000|2024-02-15 14:00:00|12570.5|12569|12567.5|12566|12570.5|12569|12564.1|12562.6|730
1708005900000|2024-02-15 14:05:00|12567.7|12566.2|12562|12561.1|12568.6|12567.1|12561.6|12560.7|628
1708006200000|2024-02-15 14:10:00|12561.9|12561|12567.2|12565.7|12569|12567.5|12561.6|12560.7|434
1708006500000|2024-02-15 14:15:00|12567.4|12565.9|12564.8|12563.9|12571.2|12569.7|12564|12562.5|610
1708006800000|2024-02-15 14:20:00|12565.3|12564.4|12569.3|12568.4|12571.6|12570.7|12564.7|12563.8|376
1708007100000|2024-02-15 14:25:00|12569.1|12568.2|12573.5|12572.6|12574.9|12574|12568.2|12567.3|495
1708007400000|2024-02-15 14:30:00|12573.6|12572.7|12592.7|12591.2|12592.9|12591.7|12572.5|12571.5|685
1708007700000|2024-02-15 14:35:00|12592.8|12591.3|12585.6|12584.1|12593.1|12591.6|12583.2|12581.7|549
1708008000000|2024-02-15 14:40:00|12585.7|12584.2|12583.6|12582.7|12588.9|12587.5|12583.2|12582.3|513
1708008300000|2024-02-15 14:45:00|12583.7|12582.8|12578.6|12577.7|12586.8|12585.5|12578.5|12577.6|483
1708008600000|2024-02-15 14:50:00|12578.5|12577.6|12583.8|12582.3|12585.4|12583.9|12574.4|12573.5|555
1708008900000|2024-02-15 14:55:00|12583.7|12582.2|12582.6|12581.7|12589.9|12589|12582.1|12581.2|414
1708009200000|2024-02-15 15:00:00|12582.7|12581.8|12587.6|12586.7|12587.9|12587|12582.4|12581.5|460
1708009500000|2024-02-15 15:05:00|12587.5|12586.6|12591.5|12590.6|12593.3|12592.4|12586|12585.1|519
1708009800000|2024-02-15 15:10:00|12591.7|12590.8|12592.7|12591.8|12594.8|12593.9|12590.3|12589.2|456
1708010100000|2024-02-15 15:15:00|12592.5|12591.6|12595.8|12594.9|12597|12596.1|12592|12591.1|365
1708010400000|2024-02-15 15:20:00|12596|12595.1|12593.6|12592.7|12596.6|12595.7|12592.5|12591.6|456
1708010700000|2024-02-15 15:25:00|12593.7|12592.8|12591.7|12590.8|12596.8|12595.9|12591.7|12590.8|370
1708011000000|2024-02-15 15:30:00|12591.8|12590.9|12591.7|12590.8|12595.3|12593.8|12589.8|12588.3|498
1708011300000|2024-02-15 15:35:00|12591.9|12591|12588.8|12587.9|12593.7|12592.8|12587.4|12585.9|385
1708011600000|2024-02-15 15:40:00|12588.7|12587.8|12584.7|12583.8|12588.7|12587.8|12582.3|12580.9|418
1708011900000|2024-02-15 15:45:00|12584.8|12583.9|12580.6|12579.7|12588.2|12587.3|12578.6|12577.7|360
1708012200000|2024-02-15 15:50:00|12580.5|12579.6|12583.9|12582.4|12586.3|12585.2|12580.1|12579.2|402
1708012500000|2024-02-15 15:55:00|12583.8|12582.3|12584.4|12583.5|12587|12586.1|12582.1|12580.6|402
1708012800000|2024-02-15 16:00:00|12584.3|12583.4|12581|12579.5|12587.5|12586.6|12580.5|12579.2|469
1708013100000|2024-02-15 16:05:00|12581.3|12579.8|12581.7|12580.8|12585.7|12584.4|12581.1|12579.6|401
1708013400000|2024-02-15 16:10:00|12581.8|12580.9|12581|12580.1|12584.9|12584|12580.8|12579.9|368
1708013700000|2024-02-15 16:15:00|12581.5|12580.6|12580.2|12578.7|12582.6|12581.1|12579.4|12577.9|351
1708014000000|2024-02-15 16:20:00|12580.1|12578.6|12580.7|12579.8|12584|12582.8|12580|12578.5|365
1708014300000|2024-02-15 16:25:00|12580.8|12579.9|12576.8|12575.9|12580.8|12579.9|12576.2|12574.7|362
1708014600000|2024-02-15 16:30:00|12576.7|12575.8|12576.6|12575.7|12578.1|12577.2|12576|12574.5|298
1708014900000|2024-02-15 16:35:00|12576.7|12575.8|12581.5|12580.6|12583.1|12582.2|12575.9|12575|180
1708015200000|2024-02-15 16:40:00|12581.6|12580.7|12579.9|12579|12581.8|12580.9|12578.6|12577.7|196
1708015500000|2024-02-15 16:45:00|12580|12579.1|12577.6|12576.1|12581.7|12580.8|12576.4|12575.5|213
1708015800000|2024-02-15 16:50:00|12577.3|12575.8|12575.9|12575|12579.1|12578.2|12574.9|12574|182
1708016100000|2024-02-15 16:55:00|12575.7|12574.8|12577.9|12577|12578.5|12577.6|12574.3|12572.8|200
1708016400000|2024-02-15 17:00:00|12578|12577.1|12581.8|12580.9|12582.7|12581.8|12577.8|12576.5|424
1708016700000|2024-02-15 17:05:00|12582|12581.1|12582.1|12581.2|12584.8|12583.3|12582|12580.7|289
1708017000000|2024-02-15 17:10:00|12582.3|12581.4|12582|12581.1|12584.4|12583.5|12581.5|12580.6|227
1708017300000|2024-02-15 17:15:00|12582.3|12580.8|12584.9|12584|12584.9|12584|12581.6|12580.6|184
1708017600000|2024-02-15 17:20:00|12585|12584.1|12584.8|12583.9|12585.5|12584.6|12582.8|12581.9|231
1708017900000|2024-02-15 17:25:00|12584.6|12583.7|12583.6|12582.7|12584.8|12583.9|12582.6|12581.6|156
1708018200000|2024-02-15 17:30:00|12583.5|12582.6|12583.8|12582.9|12585.2|12584.1|12582.5|12581.6|136
1708018500000|2024-02-15 17:35:00|12583.7|12582.8|12583.1|12582.2|12583.7|12582.8|12582.5|12581.6|97
1708018800000|2024-02-15 17:40:00|12583.2|12582.3|12586.9|12585.4|12586.9|12585.4|12582.9|12582|130
1708019100000|2024-02-15 17:45:00|12587|12585.5|12585.7|12584.8|12588.4|12586.9|12583.8|12582.9|178
1708019400000|2024-02-15 17:50:00|12586|12584.5|12587.1|12586.2|12587.6|12586.7|12584.9|12583.4|196
1708019700000|2024-02-15 17:55:00|12587.2|12586.3|12586.9|12586|12587.8|12586.9|12583.8|12582.9|185
1708020000000|2024-02-15 18:00:00|12587.1|12586.2|12585.7|12584.2|12588.3|12587.4|12584.9|12584|189
1708020300000|2024-02-15 18:05:00|12585.8|12584.3|12587|12585.5|12588.6|12587.1|12585.1|12583.6|235
1708020600000|2024-02-15 18:10:00|12587.1|12585.6|12588.1|12586.6|12590.3|12588.8|12586.9|12585.4|224
1708020900000|2024-02-15 18:15:00|12588.3|12586.8|12588.1|12587.2|12589|12588.1|12586.6|12585.7|172
1708021200000|2024-02-15 18:20:00|12588.2|12587.3|12590.9|12590|12591.6|12590.7|12588.2|12587.3|159
1708021500000|2024-02-15 18:25:00|12591|12590.1|12592|12591.1|12593.2|12591.7|12590.7|12589.8|151
1708021800000|2024-02-15 18:30:00|12592.3|12591.4|12590.8|12589.9|12593.1|12592.2|12589.9|12589|147
1708022100000|2024-02-15 18:35:00|12590.9|12590|12591.9|12591|12592.2|12591.3|12590.7|12589.8|127
1708022400000|2024-02-15 18:40:00|12592|12591.1|12591.9|12591|12592.5|12591.6|12591.3|12590.2|158
1708022700000|2024-02-15 18:45:00|12592|12591.1|12590.8|12589.9|12592|12591.1|12590.8|12589.9|115
1708023000000|2024-02-15 18:50:00|12590.9|12590|12593|12592.1|12593.4|12592.5|12590.8|12589.9|98
1708023300000|2024-02-15 18:55:00|12593.1|12592.2|12593|12592.1|12594.6|12593.7|12591.9|12590.8|163
1708023600000|2024-02-15 19:00:00|12592.9|12592|12596|12594.5|12596.5|12595|12592.7|12591.8|125
1708023900000|2024-02-15 19:05:00|12596.2|12594.7|12599.6|12598.7|12600|12599.1|12595.6|12594.4|164
1708024200000|2024-02-15 19:10:00|12599.8|12598.9|12598.8|12597.9|12600.2|12599.3|12595.5|12594.6|151
1708024500000|2024-02-15 19:15:00|12598.7|12597.8|12600|12598.5|12600.5|12599.4|12597.9|12597|156
1708024800000|2024-02-15 19:20:00|12599.8|12598.3|12598.7|12597.2|12600|12598.5|12597.9|12596.4|150
1708025100000|2024-02-15 19:25:00|12598.8|12597.3|12597.6|12596.7|12598.8|12597.3|12596.4|12595.1|178
1708025400000|2024-02-15 19:30:00|12597.7|12596.8|12599.6|12598.7|12600.3|12599.1|12597.2|12596.3|142
1708025700000|2024-02-15 19:35:00|12599.4|12598.5|12598.6|12597.7|12601|12600.1|12598.5|12597.6|107
1708026000000|2024-02-15 19:40:00|12598.7|12597.8|12597.8|12596.9|12598.7|12597.8|12596.9|12596|102
1708026300000|2024-02-15 19:45:00|12597.9|12597|12597.5|12596.6|12599.4|12598.5|12597.5|12596.6|85
1708026600000|2024-02-15 19:50:00|12597.6|12596.7|12597.1|12595.6|12598|12596.7|12595.3|12594.1|118
1708026900000|2024-02-15 19:55:00|12597|12595.5|12596.4|12595.5|12597.8|12596.9|12595.9|12595|194
1708027200000|2024-02-15 20:00:00|12596.6|12595.7|12597.3|12596.4|12598.4|12597.5|12595.9|12595|191
1708027500000|2024-02-15 20:05:00|12597.4|12596.5|12598|12597.1|12598.6|12597.7|12597|12596.1|149
1708027800000|2024-02-15 20:10:00|12598.2|12597.3|12597.8|12596.9|12599.8|12598.8|12597.3|12596.4|129
1708028100000|2024-02-15 20:15:00|12597.9|12597|12596.7|12595.8|12598.2|12597|12596.5|12595.4|80
1708028400000|2024-02-15 20:20:00|12596.4|12595.5|12594.6|12593.7|12596.9|12596|12594.5|12593.6|116
1708028700000|2024-02-15 20:25:00|12594.7|12593.8|12596.6|12595.7|12596.7|12595.8|12594.7|12593.8|116
1708029000000|2024-02-15 20:30:00|12596.7|12595.8|12598.5|12597.6|12598.7|12597.8|12596.3|12595.4|113
1708029300000|2024-02-15 20:35:00|12598.6|12597.7|12597.8|12596.9|12599.1|12598.2|12596.9|12595.8|173
1708029600000|2024-02-15 20:40:00|12597.7|12596.8|12598.3|12597.4|12599.4|12598.5|12597.6|12596.6|160
1708029900000|2024-02-15 20:45:00|12598.5|12597.6|12596.2|12594.7|12599|12598.1|12595.8|12594.6|166
1708030200000|2024-02-15 20:50:00|12596.4|12595.5|12597.1|12596.2|12597.2|12596.3|12595.9|12594.5|175
1708030500000|2024-02-15 20:55:00|12597.2|12596.3|12597.1|12596.2|12598.1|12597.2|12596.5|12595.6|183
1708030800000|2024-02-15 21:00:00|12597.3|12596.4|12597.7|12596.8|12597.7|12596.8|12595.8|12594.8|94
1708031100000|2024-02-15 21:05:00|12597.8|12596.9|12597.9|12597|12598.7|12597.8|12597.6|12596.4|70
1708031400000|2024-02-15 21:10:00|12597.8|12596.9|12598.8|12597.9|12598.8|12597.9|12597.6|12596.5|38
1708031700000|2024-02-15 21:15:00|12598.9|12598|12598|12596.5|12599.2|12598.3|12597.3|12596.3|39
1708032000000|2024-02-15 21:20:00|12597.9|12596.4|12598.1|12596.6|12598.3|12597.1|12597.7|12596.4|58
1708032300000|2024-02-15 21:25:00|12598.2|12596.7|12596.7|12595.8|12598.2|12597.1|12596.4|12595.1|55
1708032600000|2024-02-15 21:30:00|12596.8|12595.9|12597.3|12595.8|12598|12596.9|12596.7|12595.8|45
1708032900000|2024-02-15 21:35:00|12597.4|12595.9|12598.5|12597|12599|12597.5|12597.2|12595.7|62
1708033200000|2024-02-15 21:40:00|12598.4|12596.9|12598.9|12597.4|12599.3|12598.1|12597.7|12596.6|30
1708033500000|2024-02-15 21:45:00|12599|12597.5|12600.5|12599|12600.9|12599.4|12599|12597.5|108
1708033800000|2024-02-15 21:50:00|12600.6|12599.1|12601.4|12599.9|12602.3|12600.8|12600.5|12599|147
1708034100000|2024-02-15 21:55:00|12601.9|12599.5|12602.5|12597.1|12603.5|12600.9|12601.9|12597.1|128
1708034400000|2024-02-15 22:00:00|12603.4|12594.6|12599.6|12587.7|12603.4|12594.6|12599.6|12587.7|10
1708034700000|2024-02-15 22:05:00|12599.4|12587.5|12601.8|12589.9|12601.9|12590|12599.2|12587.3|24
1708035000000|2024-02-15 22:10:00|12602.3|12590.4|12601.3|12589.4|12602.3|12590.4|12601.3|12589.4|15
1708035300000|2024-02-15 22:15:00|12601.2|12589.3|12601.6|12589.7|12602.2|12590.3|12600.9|12589|14
1708035600000|2024-02-15 22:20:00|12601.7|12589.8|12601.6|12589.7|12601.7|12589.8|12600.7|12588.8|25
1708035900000|2024-02-15 22:25:00|12601.5|12589.6|12601.6|12589.7|12602|12590.1|12600.8|12588.9|20
1708036200000|2024-02-15 22:30:00|12601.5|12589.6|12602.6|12590.7|12602.8|12590.9|12601.4|12589.5|125
1708036500000|2024-02-15 22:35:00|12602.4|12590.5|12603.4|12591.5|12603.5|12591.6|12602.2|12590.3|319
1708036800000|2024-02-15 22:40:00|12603.3|12591.4|12605.3|12593.4|12605.7|12594.2|12602.2|12590.3|88
1708037100000|2024-02-15 22:45:00|12605.2|12593.3|12606|12594.4|12606.1|12594.8|12604.4|12592.5|170
1708037400000|2024-02-15 22:50:00|12605.9|12594.3|12603.8|12595.3|12606.5|12595.4|12603.7|12592.8|154
1708037700000|2024-02-15 22:55:00|12603.9|12596.8|12604.5|12596.5|12605.6|12597.7|12603.8|12592.6|67
1708038000000|2024-02-15 23:00:00|12604.8|12597.2|12605.1|12601.9|12606.4|12602.8|12604.4|12593.7|120
1708038300000|2024-02-15 23:05:00|12604.6|12602.4|12604.9|12603.4|12605.1|12603.6|12603.4|12601.9|41
1708038600000|2024-02-15 23:10:00|12605|12603.5|12604.3|12602.8|12605.2|12603.7|12603.9|12602.4|62
1708038900000|2024-02-15 23:15:00|12604.4|12602.9|12604.1|12602.6|12604.4|12603.1|12603.4|12601.9|51
1708039200000|2024-02-15 23:20:00|12604|12602.5|12605.2|12603.7|12605.7|12604.2|12604|12602.5|41
1708039500000|2024-02-15 23:25:00|12605.1|12603.6|12604.8|12603.3|12606.1|12604.6|12603.9|12602.4|43
1708039800000|2024-02-15 23:30:00|12604.9|12603.4|12604.1|12602.6|12605.3|12603.9|12604|12602.5|64
1708040100000|2024-02-15 23:35:00|12604|12602.5|12603.4|12601.9|12604|12602.5|12602.6|12601.6|44
1708040400000|2024-02-15 23:40:00|12603.6|12602.1|12603.9|12602.4|12604.2|12603.3|12603.3|12602.1|37
1708040700000|2024-02-15 23:45:00|12603.8|12602.3|12604|12602.5|12604.8|12603.6|12603.5|12602.3|49
1708041000000|2024-02-15 23:50:00|12603.9|12602.4|12601.7|12600.2|12604|12602.5|12601.7|12600.2|61
1708041300000|2024-02-15 23:55:00|12601.9|12600.4|12599.1|12597.6|12602.1|12600.6|12598.9|12597.4|87
1708041600000|2024-02-16 00:00:00|12599.2|12597.7|12599.7|12598.8|12600.9|12600|12599.1|12597.6|101
1708041900000|2024-02-16 00:05:00|12599.6|12598.7|12598.2|12597.3|12600|12599.1|12598|12597.1|52
1708042200000|2024-02-16 00:10:00|12598.1|12597.2|12595.9|12595|12598.4|12597.5|12595.9|12595|78
1708042500000|2024-02-16 00:15:00|12596|12595.1|12592.6|12591.7|12596.4|12595.5|12592.6|12591.7|84
1708042800000|2024-02-16 00:20:00|12592.5|12591.6|12590|12588.5|12592.9|12591.6|12590|12588.5|143
1708043100000|2024-02-16 00:25:00|12589.7|12588.8|12588.7|12587.8|12589.7|12588.8|12588.4|12587.3|49
1708043400000|2024-02-16 00:30:00|12588.4|12587.5|12589.2|12587.7|12589.8|12588.3|12587.7|12586.2|136
1708043700000|2024-02-16 00:35:00|12589.1|12587.6|12587|12585.5|12589.3|12587.8|12586.6|12585.1|106
1708044000000|2024-02-16 00:40:00|12587.1|12585.6|12587.3|12585.8|12588.1|12586.6|12586.7|12585.3|102
1708044300000|2024-02-16 00:45:00|12587.2|12585.7|12585.2|12583.7|12587.2|12585.7|12584.8|12583.3|176
1708044600000|2024-02-16 00:50:00|12585.1|12583.6|12583.8|12582.3|12585.2|12583.7|12581.8|12580.3|243
1708044900000|2024-02-16 00:55:00|12584.1|12582.6|12585.2|12583.7|12585.2|12583.7|12582.4|12581.4|155
1708045200000|2024-02-16 01:00:00|12585.3|12583.8|12583|12581.5|12586.6|12585.1|12581.2|12579.7|220
1708045500000|2024-02-16 01:05:00|12582.9|12581.4|12581.7|12580.8|12583.3|12581.8|12580.4|12579.5|151
1708045800000|2024-02-16 01:10:00|12581.6|12580.7|12584.7|12583.8|12584.8|12583.9|12581.4|12580.5|155
1708046100000|2024-02-16 01:15:00|12584.6|12583.7|12582.9|12581.4|12585.6|12584.7|12582|12580.5|183
1708046400000|2024-02-16 01:20:00|12582.8|12581.3|12584.8|12583.9|12585|12584.1|12582.4|12580.9|151
1708046700000|2024-02-16 01:25:00|12584.7|12583.8|12586.5|12585.6|12586.8|12585.7|12584.6|12583.7|71
1708047000000|2024-02-16 01:30:00|12586.3|12585.4|12586.4|12584.9|12587.3|12585.9|12585.9|12584.5|161
1708047300000|2024-02-16 01:35:00|12586.5|12585|12586.4|12584.9|12587.2|12585.7|12584.9|12583.4|182
1708047600000|2024-02-16 01:40:00|12586.3|12584.8|12587.2|12585.7|12587.3|12585.8|12584.9|12583.4|124
1708047900000|2024-02-16 01:45:00|12587.1|12585.6|12586.5|12585|12587.2|12585.7|12585.6|12584.1|126
1708048200000|2024-02-16 01:50:00|12586.4|12584.9|12587.9|12586.4|12588.3|12586.8|12586.4|12584.9|155
1708048500000|2024-02-16 01:55:00|12588.1|12586.6|12589|12587.5|12590.2|12588.7|12588|12586.5|157
1708048800000|2024-02-16 02:00:00|12588.7|12587.2|12588.2|12586.7|12589|12587.5|12586.9|12585.4|143
1708049100000|2024-02-16 02:05:00|12588.1|12586.6|12587.3|12585.8|12589.3|12587.8|12586.2|12584.7|125
1708049400000|2024-02-16 02:10:00|12587.2|12585.7|12588|12586.5|12589.2|12587.7|12587.1|12585.6|113
1708049700000|2024-02-16 02:15:00|12587.9|12586.4|12588.8|12587.9|12589|12588|12587.7|12586.2|115
1708050000000|2024-02-16 02:20:00|12588.9|12588|12587.9|12586.4|12589.2|12588|12587.8|12586.3|95
1708050300000|2024-02-16 02:25:00|12587.8|12586.3|12587.1|12585.6|12587.8|12586.7|12585.3|12584.2|109
1708050600000|2024-02-16 02:30:00|12587|12585.5|12588.5|12587|12589.2|12587.7|12585.9|12584.4|175
1708050900000|2024-02-16 02:35:00|12588.4|12586.9|12589.3|12587.8|12589.4|12587.9|12587.7|12586.2|129
1708051200000|2024-02-16 02:40:00|12589.2|12587.7|12588.2|12586.7|12589.4|12587.9|12587.8|12586.3|106
1708051500000|2024-02-16 02:45:00|12588.3|12586.8|12587.3|12585.8|12588.3|12586.8|12586.6|12585.1|107
1708051800000|2024-02-16 02:50:00|12587.2|12585.7|12586.2|12584.7|12587.3|12585.8|12584.3|12582.8|126
1708052100000|2024-02-16 02:55:00|12586.1|12584.6|12585|12583.5|12586.2|12584.7|12584.3|12582.8|115
1708052400000|2024-02-16 03:00:00|12584.9|12583.4|12584.3|12583.4|12585.3|12584.4|12583.9|12582.4|126
1708052700000|2024-02-16 03:05:00|12584.1|12583.2|12586.4|12584.9|12587|12585.9|12584.1|12583.2|68
1708053000000|2024-02-16 03:10:00|12586.5|12585|12584|12583.1|12586.6|12585.1|12583.9|12583|98
1708053300000|2024-02-16 03:15:00|12583.9|12583|12582|12581.1|12583.9|12583|12581.7|12580.5|74
1708053600000|2024-02-16 03:20:00|12581.9|12581|12582.2|12580.7|12582.8|12581.9|12581.7|12580.6|93
1708053900000|2024-02-16 03:25:00|12582.4|12581.5|12582|12581.1|12582.5|12581.6|12580.7|12579.8|78
1708054200000|2024-02-16 03:30:00|12581.9|12581|12582.1|12580.6|12583.3|12581.8|12581.8|12580.5|118
1708054500000|2024-02-16 03:35:00|12582|12580.5|12581.1|12579.6|12582.2|12580.7|12579.9|12578.4|72
1708054800000|2024-02-16 03:40:00|12580.8|12579.3|12581.2|12579.7|12582|12580.5|12580.8|12579.3|82
1708055100000|2024-02-16 03:45:00|12581.3|12579.8|12580.4|12578.9|12581.4|12579.9|12580.1|12578.6|88
1708055400000|2024-02-16 03:50:00|12580.3|12578.8|12580.1|12578.6|12580.5|12579|12580|12578.5|67
1708055700000|2024-02-16 03:55:00|12580.2|12578.7|12582.3|12580.8|12582.5|12581|12580|12578.5|152
1708056000000|2024-02-16 04:00:00|12582|12581.1|12581|12580.1|12582.5|12581.4|12580.7|12579.8|95
1708056300000|2024-02-16 04:05:00|12580.9|12580|12581.1|12580.2|12581.6|12580.7|12580.7|12579.8|66
1708056600000|2024-02-16 04:10:00|12581|12580.1|12579.8|12578.9|12582|12581.1|12579.7|12578.8|108
1708056900000|2024-02-16 04:15:00|12579.7|12578.8|12578.9|12578|12579.7|12578.8|12578.2|12577.3|97
1708057200000|2024-02-16 04:20:00|12578.8|12577.9|12578|12577.1|12579.1|12578.2|12577.6|12576.7|63
1708057500000|2024-02-16 04:25:00|12577.9|12577|12579.2|12578.3|12579.4|12578.5|12577.9|12577|65
1708057800000|2024-02-16 04:30:00|12579.6|12578.1|12579.7|12578.2|12580.2|12578.7|12578.7|12577.5|84
1708058100000|2024-02-16 04:35:00|12579.6|12578.1|12579.2|12577.7|12579.6|12578.1|12578.7|12577.2|87
1708058400000|2024-02-16 04:40:00|12579.3|12577.8|12581.1|12579.6|12581.5|12580|12579.1|12577.6|70
1708058700000|2024-02-16 04:45:00|12581.2|12579.7|12584.3|12582.8|12584.9|12583.4|12581.1|12579.6|94
1708059000000|2024-02-16 04:50:00|12584.4|12582.9|12582.4|12580.9|12584.4|12582.9|12582.3|12580.8|67
1708059300000|2024-02-16 04:55:00|12582.3|12580.8|12583|12581.5|12583.2|12581.7|12582.3|12580.8|108
1708059600000|2024-02-16 05:00:00|12582.9|12581.4|12584.8|12583.3|12585.1|12583.6|12582.3|12580.8|108
1708059900000|2024-02-16 05:05:00|12584.6|12583.1|12585.7|12584.2|12586.2|12584.7|12584.4|12582.9|108
1708060200000|2024-02-16 05:10:00|12585.9|12584.4|12584.2|12582.7|12586.4|12584.9|12584.1|12582.6|90
1708060500000|2024-02-16 05:15:00|12584.1|12582.6|12583.9|12582.4|12584.4|12582.9|12583.5|12582|74
1708060800000|2024-02-16 05:20:00|12584|12582.5|12582.2|12580.7|12584.1|12582.6|12581.8|12580.3|98
1708061100000|2024-02-16 05:25:00|12582.1|12580.6|12582.3|12580.8|12582.4|12580.9|12581.7|12580.2|92
1708061400000|2024-02-16 05:30:00|12582.2|12580.7|12582.4|12580.9|12583.4|12582.1|12581.7|12580.5|66
1708061700000|2024-02-16 05:35:00|12582.5|12581|12582.6|12581.1|12583.6|12582.1|12582.5|12581|80
1708062000000|2024-02-16 05:40:00|12582.7|12581.2|12583|12582.1|12583.5|12582.6|12582.1|12580.9|93
1708062300000|2024-02-16 05:45:00|12583.1|12582.2|12582.8|12581.9|12583.3|12582.2|12581.5|12580.6|61
1708062600000|2024-02-16 05:50:00|12582.9|12582|12582.2|12580.7|12583.4|12582|12580.9|12579.4|118
1708062900000|2024-02-16 05:55:00|12582.3|12580.8|12583.3|12581.8|12583.5|12582|12581.2|12579.7|111
1708063200000|2024-02-16 06:00:00|12583.2|12581.7|12583|12582.1|12583.3|12582.3|12582.1|12581.2|85
1708063500000|2024-02-16 06:05:00|12582.9|12582|12583|12582.1|12583.7|12582.8|12582.5|12581.6|55
1708063800000|2024-02-16 06:10:00|12583.1|12582.2|12582.9|12582|12583.2|12582.3|12582.6|12581.7|52
1708064100000|2024-02-16 06:15:00|12582.8|12581.9|12582.8|12581.9|12583.8|12582.9|12581.6|12580.5|66
1708064400000|2024-02-16 06:20:00|12582.7|12581.8|12580.7|12579.8|12582.7|12581.8|12579.8|12578.9|135
1708064700000|2024-02-16 06:25:00|12580.8|12579.9|12583.2|12582.3|12584.3|12583.4|12580.6|12579.7|101
1708065000000|2024-02-16 06:30:00|12583.1|12582.2|12581.8|12580.9|12583.2|12582.3|12581|12580.1|93
1708065300000|2024-02-16 06:35:00|12581.7|12580.8|12581.8|12580.9|12583|12582.1|12581.1|12580.2|73
1708065600000|2024-02-16 06:40:00|12581.9|12581|12583.8|12582.9|12584.6|12583.7|12581.8|12580.9|99
1708065900000|2024-02-16 06:45:00|12583.7|12582.8|12583.9|12583|12584.3|12583.1|12581.9|12581|77
1708066200000|2024-02-16 06:50:00|12583.1|12582.2|12582.1|12581.2|12583.7|12582.8|12582|12581.1|83
1708066500000|2024-02-16 06:55:00|12582.2|12581.3|12586.6|12580.6|12586.6|12584|12581.8|12580.6|160
1708066800000|2024-02-16 07:00:00|12585.8|12580.5|12592.2|12590.7|12608.5|12604.5|12585.1|12579.9|672
1708067100000|2024-02-16 07:05:00|12591.7|12590.2|12592.5|12591|12595.5|12594|12589.9|12588.4|391
1708067400000|2024-02-16 07:10:00|12592.6|12591.1|12590.2|12589.3|12594|12592.5|12587.8|12586.3|358
1708067700000|2024-02-16 07:15:00|12590.1|12589.2|12587.7|12586.8|12590.7|12589.8|12586.1|12584.7|256
1708068000000|2024-02-16 07:20:00|12587.6|12586.7|12587.8|12586.9|12592.7|12591.8|12586.9|12586|272
1708068300000|2024-02-16 07:25:00|12587.9|12587|12588.9|12588|12592.2|12591.3|12587.9|12587|248
1708068600000|2024-02-16 07:30:00|12588.8|12587.9|12594.4|12593.5|12596.1|12595.2|12587.9|12587|305
1708068900000|2024-02-16 07:35:00|12594.3|12593.4|12599.5|12598|12602.2|12600.7|12593.8|12592.8|335
1708069200000|2024-02-16 07:40:00|12599.3|12597.8|12595.5|12594|12599.3|12597.8|12595|12593.8|262
1708069500000|2024-02-16 07:45:00|12595.6|12594.1|12591.9|12591|12596.9|12595.4|12590.9|12590|309
1708069800000|2024-02-16 07:50:00|12591.8|12590.9|12589.9|12589|12593.3|12592.4|12588.7|12587.8|254
1708070100000|2024-02-16 07:55:00|12589.8|12588.9|12590.5|12589.6|12592.6|12591.4|12589|12588.1|271
1708070400000|2024-02-16 08:00:00|12590.6|12589.7|12589.2|12588.3|12592.5|12591|12587.9|12587|362
1708070700000|2024-02-16 08:05:00|12589.1|12588.2|12582.7|12581.8|12589.1|12588.2|12582.4|12581.5|248
1708071000000|2024-02-16 08:10:00|12582.8|12581.9|12583|12582.1|12587.1|12586.2|12582.7|12581.8|246
1708071300000|2024-02-16 08:15:00|12582.9|12582|12579.1|12577.6|12583.2|12582.3|12577.8|12576.3|301
1708071600000|2024-02-16 08:20:00|12578.8|12577.3|12578.7|12577.8|12580.9|12580|12578.1|12576.6|265
1708071900000|2024-02-16 08:25:00|12578.8|12577.9|12576.7|12575.8|12583.7|12582.8|12575.6|12574.7|238
1708072200000|2024-02-16 08:30:00|12576.6|12575.7|12581.1|12580.2|12581.8|12580.9|12575.5|12574.6|258
1708072500000|2024-02-16 08:35:00|12581.3|12580.4|12581|12580.1|12582.8|12581.9|12579.9|12579|214
1708072800000|2024-02-16 08:40:00|12580.9|12580|12583.2|12581.7|12583.6|12582.1|12580.2|12578.9|300
1708073100000|2024-02-16 08:45:00|12583.3|12581.8|12582.8|12581.9|12585.4|12583.9|12582.8|12581.5|260
1708073400000|2024-02-16 08:50:00|12582.7|12581.8|12577.9|12576.4|12582.7|12581.8|12575.9|12574.4|279
1708073700000|2024-02-16 08:55:00|12578|12576.5|12577.1|12576.2|12581.6|12580.7|12575.8|12574.9|295
1708074000000|2024-02-16 09:00:00|12577|12576.1|12579.7|12578.8|12581.7|12580.8|12575.1|12574.2|289
1708074300000|2024-02-16 09:05:00|12579.6|12578.7|12581.9|12581|12583|12582.1|12579.6|12578.7|203
1708074600000|2024-02-16 09:10:00|12582|12581.1|12581|12580.1|12585|12584.1|12581|12580.1|181
1708074900000|2024-02-16 09:15:00|12581.1|12580.2|12582|12581.1|12584.7|12583.8|12581|12580.1|205
1708075200000|2024-02-16 09:20:00|12582.5|12581.6|12579.9|12578.4|12583.1|12582.2|12579.1|12578.1|191
1708075500000|2024-02-16 09:25:00|12580.1|12578.6|12585.8|12584.9|12586.7|12585.8|12579.9|12578.4|221
1708075800000|2024-02-16 09:30:00|12586|12585.1|12586.7|12585.8|12589.4|12588.5|12585.8|12584.7|210
1708076100000|2024-02-16 09:35:00|12586.6|12585.7|12586.9|12585.4|12589.1|12587.6|12586.4|12584.9|256
1708076400000|2024-02-16 09:40:00|12587|12585.5|12585.7|12584.8|12587.9|12586.8|12584.7|12583.8|230
1708076700000|2024-02-16 09:45:00|12585.5|12584.6|12583.8|12582.9|12587.1|12586.2|12583.7|12582.8|186
1708077000000|2024-02-16 09:50:00|12584.2|12583.3|12586|12584.5|12587|12585.7|12583.7|12582.8|171
1708077300000|2024-02-16 09:55:00|12586.1|12584.6|12586.2|12585.3|12588.6|12587.7|12585.6|12584.6|183
1708077600000|2024-02-16 10:00:00|12586.3|12585.4|12587.3|12585.8|12588.1|12586.6|12585|12584.1|259
1708077900000|2024-02-16 10:05:00|12587.5|12586.6|12587.1|12586.2|12587.8|12586.6|12586.2|12584.9|176
1708078200000|2024-02-16 10:10:00|12587.2|12586.3|12585|12583.5|12587.4|12586.3|12584.5|12583.3|154
1708078500000|2024-02-16 10:15:00|12584.9|12583.4|12583.9|12582.4|12585.3|12583.8|12583.8|12582.3|109
1708078800000|2024-02-16 10:20:00|12583.7|12582.2|12586.6|12585.7|12586.9|12586|12583.3|12582.2|89
1708079100000|2024-02-16 10:25:00|12586.5|12585.6|12583.9|12583|12586.9|12586|12583.5|12582.6|113
1708079400000|2024-02-16 10:30:00|12583.8|12582.9|12587|12585.5|12587.4|12585.9|12583.8|12582.9|164
1708079700000|2024-02-16 10:35:00|12586.8|12585.3|12588.9|12587.4|12589.8|12588.3|12586.6|12585.1|178
1708080000000|2024-02-16 10:40:00|12588.8|12587.3|12587|12585.5|12589.9|12588.4|12586.6|12585.1|134
1708080300000|2024-02-16 10:45:00|12587.1|12585.6|12587.7|12586.8|12589.7|12588.8|12587|12585.5|191
1708080600000|2024-02-16 10:50:00|12587.6|12586.7|12589.6|12588.7|12589.8|12588.9|12586.9|12586|128
1708080900000|2024-02-16 10:55:00|12588.9|12588|12589.5|12588.6|12591.2|12590.3|12588.7|12587.8|145
1708081200000|2024-02-16 11:00:00|12589.4|12588.5|12590.7|12589.8|12591.4|12590.5|12588.2|12587.3|131
1708081500000|2024-02-16 11:05:00|12590.8|12589.9|12592.5|12591.6|12593.6|12592.2|12590.6|12589.7|108
1708081800000|2024-02-16 11:10:00|12592.6|12591.7|12591.7|12590.8|12593.7|12592.8|12591.4|12590.5|167
1708082100000|2024-02-16 11:15:00|12591.6|12590.7|12593.4|12592.5|12593.6|12592.7|12590.5|12589.6|168
1708082400000|2024-02-16 11:20:00|12593.5|12592.6|12595.7|12594.2|12596.1|12595.2|12592.4|12591.5|116
1708082700000|2024-02-16 11:25:00|12595.6|12594.1|12593|12591.5|12596|12594.5|12591.9|12590.4|185
1708083000000|2024-02-16 11:30:00|12593.1|12591.6|12595|12593.5|12596.1|12594.6|12592|12590.5|180
1708083300000|2024-02-16 11:35:00|12595.1|12593.6|12596.9|12595.4|12598|12596.5|12594.9|12593.4|200
1708083600000|2024-02-16 11:40:00|12597.3|12595.8|12596.9|12595.4|12598.4|12596.9|12596.2|12594.7|198
1708083900000|2024-02-16 11:45:00|12597|12595.5|12597.4|12595.9|12597.6|12596.1|12595.6|12594.2|158
1708084200000|2024-02-16 11:50:00|12597.8|12596.3|12595.5|12594.6|12599.2|12597.7|12595.5|12594.6|200
1708084500000|2024-02-16 11:55:00|12595.6|12594.7|12599.8|12598.9|12601.5|12600.6|12595.5|12594.6|219
1708084800000|2024-02-16 12:00:00|12599.7|12598.8|12599.7|12598.8|12601.2|12600.3|12599.5|12598.6|174
1708085100000|2024-02-16 12:05:00|12599.9|12599|12595.1|12593.6|12600.8|12599.9|12595|12593.5|214
1708085400000|2024-02-16 12:10:00|12595|12593.5|12591.6|12590.1|12595|12593.5|12591|12589.5|200
1708085700000|2024-02-16 12:15:00|12591.5|12590|12591.5|12590|12592.5|12591.4|12591|12589.5|152
1708086000000|2024-02-16 12:20:00|12591.4|12589.9|12591.9|12590.4|12593|12591.8|12590.6|12589.1|114
1708086300000|2024-02-16 12:25:00|12591.8|12590.3|12591.8|12590.3|12594.1|12592.6|12591.7|12590.2|188
1708086600000|2024-02-16 12:30:00|12591.9|12590.4|12597.1|12595.6|12597.3|12595.8|12591.7|12590.3|132
1708086900000|2024-02-16 12:35:00|12597|12595.5|12593.4|12591.9|12597.3|12595.8|12591.7|12590.2|232
1708087200000|2024-02-16 12:40:00|12593.5|12592|12589.6|12588.7|12595.1|12594.2|12589|12588.1|236
1708087500000|2024-02-16 12:45:00|12589.5|12588.6|12589.3|12588.4|12591.7|12590.8|12588.8|12587.9|221
1708087800000|2024-02-16 12:50:00|12589.1|12588.2|12585.9|12584.4|12589.2|12588.3|12584.5|12583.1|191
1708088100000|2024-02-16 12:55:00|12585.8|12584.3|12583.4|12581.9|12587.3|12586.4|12583|12581.5|278
1708088400000|2024-02-16 13:00:00|12583.5|12582|12581.7|12580.8|12585.7|12584.2|12581|12580.1|320
1708088700000|2024-02-16 13:05:00|12581.5|12580.6|12578.5|12577.6|12582.1|12581.2|12578.1|12576.6|365
1708089000000|2024-02-16 13:10:00|12578.6|12577.7|12584.4|12583.5|12585.2|12584.3|12578.6|12577.7|235
1708089300000|2024-02-16 13:15:00|12584.2|12583.3|12584.8|12583.9|12585.3|12584.4|12581.9|12581|250
1708089600000|2024-02-16 13:20:00|12584.3|12583.4|12581.5|12580.6|12584.3|12583.4|12577.8|12576.9|261
1708089900000|2024-02-16 13:25:00|12581.4|12580.5|12592|12581|12592.8|12585.5|12581.3|12580.3|357
1708090200000|2024-02-16 13:30:00|12590.8|12582.5|12558.1|12557.2|12590.8|12582.5|12555.1|12552.4|1342
1708090500000|2024-02-16 13:35:00|12558|12557.1|12555.2|12554.3|12558.7|12557.2|12551.6|12550.1|941
1708090800000|2024-02-16 13:40:00|12555.1|12554.2|12561.3|12559.8|12566.5|12565|12554.1|12552.6|781
1708091100000|2024-02-16 13:45:00|12561.5|12560|12555.9|12555|12565.6|12564.1|12555.1|12554.2|739
1708091400000|2024-02-16 13:50:00|12555.8|12554.9|12565|12564.1|12567.4|12565.9|12555.5|12554.6|619
1708091700000|2024-02-16 13:55:00|12565.1|12564.2|12567.4|12566.5|12570.4|12569.5|12565.1|12564.2|564
1708092000000|2024-02-16 14:00:00|12567.6|12566.7|12563.9|12562.4|12573.2|12571.9|12563.7|12562.2|561
1708092300000|2024-02-16 14:05:00|12564|12562.5|12564.4|12563.5|12565.9|12565|12560.7|12559.8|557
1708092600000|2024-02-16 14:10:00|12564.3|12563.4|12558.1|12557.2|12564.3|12563.4|12557.6|12556.7|586
1708092900000|2024-02-16 14:15:00|12557.9|12557|12557|12556.1|12560.3|12559.4|12555.2|12554.3|482
1708093200000|2024-02-16 14:20:00|12556.9|12556|12557.4|12555.9|12558|12557.1|12554.2|12552.7|534
1708093500000|2024-02-16 14:25:00|12557.5|12556|12561.1|12560.2|12561.7|12560.8|12557|12555.8|456
1708093800000|2024-02-16 14:30:00|12561|12560.1|12560.3|12558.8|12562.8|12561.9|12556.8|12555.9|581
1708094100000|2024-02-16 14:35:00|12560.4|12558.9|12558.5|12557|12562|12560.5|12555|12554|603
1708094400000|2024-02-16 14:40:00|12558.8|12557.3|12561.4|12559.9|12564.9|12564|12558.2|12556.7|359
1708094700000|2024-02-16 14:45:00|12561.3|12559.8|12565.3|12563.8|12566.3|12564.9|12561|12559.5|461
1708095000000|2024-02-16 14:50:00|12565.2|12563.7|12561.8|12560.9|12566.4|12564.9|12560.1|12559|546
1708095300000|2024-02-16 14:55:00|12561.9|12561|12569.2|12558.2|12570.8|12564.9|12560.1|12558.2|468
1708095600000|2024-02-16 15:00:00|12568.7|12557.7|12568.9|12568|12569.4|12568.5|12562.2|12557.1|708
1708095900000|2024-02-16 15:05:00|12569|12568.1|12575.9|12575|12579.6|12578.3|12568.5|12567.6|680
1708096200000|2024-02-16 15:10:00|12575.8|12574.9|12579.9|12579|12581.3|12580|12575|12574|608
1708096500000|2024-02-16 15:15:00|12580.1|12579.2|12583.2|12581.7|12584.4|12582.9|12579.4|12578.2|522
1708096800000|2024-02-16 15:20:00|12583|12581.5|12581.9|12581|12584.3|12583.4|12579|12578.1|635
1708097100000|2024-02-16 15:25:00|12581.8|12580.9|12576.9|12575.4|12582.6|12581.7|12575.2|12573.7|511
1708097400000|2024-02-16 15:30:00|12576.5|12575|12572.9|12572|12577.8|12576.3|12572.7|12571.8|495
1708097700000|2024-02-16 15:35:00|12573.3|12572.4|12579.1|12578.2|12579.1|12578.2|12571.9|12571|406
1708098000000|2024-02-16 15:40:00|12579|12578.1|12584.6|12583.1|12586.3|12584.9|12578.8|12577.9|594
1708098300000|2024-02-16 15:45:00|12584.9|12583.4|12580.8|12579.9|12585|12583.5|12580.2|12579.3|516
1708098600000|2024-02-16 15:50:00|12580.6|12579.7|12583.3|12581.8|12584.2|12583.3|12578.4|12577.5|402
1708098900000|2024-02-16 15:55:00|12583.5|12582|12584.7|12583.8|12585.9|12585|12582.6|12581.7|536
1708099200000|2024-02-16 16:00:00|12584.9|12584|12584.9|12584|12587.4|12586.3|12584.1|12583.2|467
1708099500000|2024-02-16 16:05:00|12585|12584.1|12587.7|12586.8|12588.1|12587.2|12584.3|12583.4|273
1708099800000|2024-02-16 16:10:00|12587.8|12586.9|12590.7|12589.8|12591.6|12590.7|12587.8|12586.9|307
1708100100000|2024-02-16 16:15:00|12590.6|12589.7|12591.8|12590.9|12594.1|12593.2|12590.1|12588.7|295
1708100400000|2024-02-16 16:20:00|12591.7|12590.8|12592.2|12591.3|12593.1|12591.9|12590.5|12589.6|191
1708100700000|2024-02-16 16:25:00|12592.3|12591.4|12591.9|12590.4|12595|12593.9|12591.6|12590.2|207
1708101000000|2024-02-16 16:30:00|12591.8|12590.3|12592.9|12591.4|12593|12591.8|12589.8|12588.9|283
1708101300000|2024-02-16 16:35:00|12592.8|12591.3|12592.5|12591.6|12593.9|12592.6|12589.8|12588.9|233
1708101600000|2024-02-16 16:40:00|12592.6|12591.7|12592.7|12591.8|12593.4|12592.5|12590.6|12589.7|186
1708101900000|2024-02-16 16:45:00|12592.9|12592|12589.9|12589|12593.6|12592.7|12589.9|12589|204
1708102200000|2024-02-16 16:50:00|12590|12589.1|12587.6|12586.7|12591.7|12590.8|12586.6|12585.7|251
1708102500000|2024-02-16 16:55:00|12587.5|12586.6|12587.8|12586.9|12588.7|12587.8|12585.9|12585|264
1708102800000|2024-02-16 17:00:00|12587.9|12587|12587.7|12586.8|12589.6|12588.7|12586.5|12585.6|192
1708103100000|2024-02-16 17:05:00|12587.4|12586.5|12584.8|12583.9|12587.4|12586.5|12584.7|12583.8|212
1708103400000|2024-02-16 17:10:00|12584.7|12583.8|12585.8|12584.9|12586|12585.1|12583.7|12582.8|139
1708103700000|2024-02-16 17:15:00|12585.7|12584.8|12586|12585.1|12587.2|12585.9|12584.7|12583.8|195
1708104000000|2024-02-16 17:20:00|12586.1|12585.2|12589|12588.1|12589|12588.1|12585|12584.1|182
1708104300000|2024-02-16 17:25:00|12589.1|12588.2|12590|12589.1|12590.4|12589.4|12587.8|12586.9|129
1708104600000|2024-02-16 17:30:00|12590.2|12589.3|12589.8|12588.9|12590.5|12589.3|12588.9|12588|96
1708104900000|2024-02-16 17:35:00|12589.9|12589|12594.4|12592.9|12594.5|12593|12589.8|12588.9|167
1708105200000|2024-02-16 17:40:00|12594.5|12593|12596.9|12595.4|12597|12595.5|12594.2|12592.7|165
1708105500000|2024-02-16 17:45:00|12597|12595.5|12600.2|12598.7|12601.3|12599.8|12596.9|12595.4|180
1708105800000|2024-02-16 17:50:00|12600.1|12598.6|12602|12601.1|12602.2|12601.3|12599.9|12598.4|176
1708106100000|2024-02-16 17:55:00|12602.1|12601.2|12608.5|12607|12609.2|12607.7|12602|12601.1|250
1708106400000|2024-02-16 18:00:00|12608.6|12607.1|12602.8|12601.9|12609.2|12607.9|12602.6|12601.7|228
1708106700000|2024-02-16 18:05:00|12602.7|12601.8|12602.6|12601.7|12603.6|12602.6|12600.4|12599.5|212
1708107000000|2024-02-16 18:10:00|12602.5|12601.6|12602.7|12601.8|12603|12602.1|12599.8|12598.9|209
1708107300000|2024-02-16 18:15:00|12602.8|12601.9|12604.6|12603.7|12605.7|12604.8|12602.7|12601.8|176
1708107600000|2024-02-16 18:20:00|12604.4|12603.5|12604.5|12603.6|12604.8|12603.9|12603|12602.1|156
1708107900000|2024-02-16 18:25:00|12604.6|12603.7|12603.2|12602.3|12605.6|12604.7|12602.5|12601.6|175
1708108200000|2024-02-16 18:30:00|12603.4|12601.9|12604.5|12603.6|12605|12604.1|12602.4|12601.2|151
1708108500000|2024-02-16 18:35:00|12604.6|12603.7|12610.8|12609.9|12610.9|12610|12604.6|12603.7|159
1708108800000|2024-02-16 18:40:00|12610.9|12610|12613.1|12611.6|12613.1|12611.7|12610|12608.5|193
1708109100000|2024-02-16 18:45:00|12613.2|12611.7|12619.8|12618.9|12620.6|12619.7|12613|12611.6|240
1708109400000|2024-02-16 18:50:00|12619.9|12619|12617|12615.5|12623.4|12622.4|12616.8|12615.3|228
1708109700000|2024-02-16 18:55:00|12617.1|12615.6|12619.9|12618.4|12620.3|12618.8|12616.1|12614.6|194
1708110000000|2024-02-16 19:00:00|12620|12618.5|12621.5|12620|12622.7|12621.2|12620|12618.5|228
1708110300000|2024-02-16 19:05:00|12621.6|12620.1|12623.1|12621.6|12623.5|12622|12620.9|12619.4|152
1708110600000|2024-02-16 19:10:00|12623.3|12621.8|12622.8|12621.3|12624.2|12622.6|12622.1|12620.6|159
1708110900000|2024-02-16 19:15:00|12622.7|12621.2|12621.9|12621|12624.9|12624|12621.6|12620.7|186
1708111200000|2024-02-16 19:20:00|12621.8|12620.9|12621.2|12619.7|12622.5|12621.6|12620.8|12619.6|147
1708111500000|2024-02-16 19:25:00|12621.5|12620|12618.9|12617.4|12621.5|12620.5|12618.5|12617|226
1708111800000|2024-02-16 19:30:00|12619|12617.5|12616.3|12614.8|12619|12617.5|12615.7|12614.2|124
1708112100000|2024-02-16 19:35:00|12616.5|12615|12612.6|12611.1|12616.5|12615|12612.4|12610.9|251
1708112400000|2024-02-16 19:40:00|12611.9|12610.4|12612.6|12611.7|12613.3|12611.8|12611.5|12610|200
1708112700000|2024-02-16 19:45:00|12612.8|12611.9|12607.2|12605.7|12612.9|12612|12605.7|12604.2|335
1708113000000|2024-02-16 19:50:00|12607.3|12605.8|12605.9|12605|12607.5|12606|12604.8|12603.9|227
1708113300000|2024-02-16 19:55:00|12606|12605.1|12606.7|12605.8|12606.8|12605.9|12604.6|12603.7|240
1708113600000|2024-02-16 20:00:00|12606.8|12605.9|12603|12602.1|12606.8|12605.9|12602.6|12601.7|189
1708113900000|2024-02-16 20:05:00|12602.9|12602|12603|12602.1|12604.7|12603.8|12602.4|12601.5|162
1708114200000|2024-02-16 20:10:00|12602.8|12601.9|12602.6|12601.7|12603|12602.1|12601.6|12600.7|133
1708114500000|2024-02-16 20:15:00|12602.5|12601.6|12602.7|12601.8|12603|12602.1|12601.7|12600.8|175
1708114800000|2024-02-16 20:20:00|12602.8|12601.9|12602|12601.1|12603.1|12602|12601.7|12600.8|137
1708115100000|2024-02-16 20:25:00|12602.3|12601.4|12602.9|12602|12604.1|12603.2|12602.3|12601.4|182
1708115400000|2024-02-16 20:30:00|12602.8|12601.9|12603.1|12602.2|12604.6|12603.7|12602.5|12601.2|139
1708115700000|2024-02-16 20:35:00|12603.4|12602.5|12603.5|12602.6|12605.3|12604.4|12603.1|12602.2|133
1708116000000|2024-02-16 20:40:00|12603.6|12602.7|12600.8|12599.9|12603.8|12602.9|12600.5|12599.6|168
1708116300000|2024-02-16 20:45:00|12600.7|12599.8|12599.5|12598.6|12601.7|12600.8|12599|12598.1|184
1708116600000|2024-02-16 20:50:00|12599.3|12598.4|12599.9|12599|12600.9|12599.8|12598.9|12598|260
1708116900000|2024-02-16 20:55:00|12600|12599.1|12600.7|12599.8|12601.6|12600.7|12600|12599.1|182
1708117200000|2024-02-16 21:00:00|12601.2|12599.7|12598.7|12597.2|12601.2|12599.7|12598.2|12596.7|155
1708117500000|2024-02-16 21:05:00|12598.8|12597.3|12602.2|12600.7|12602.2|12600.7|12598.2|12596.7|123
1708117800000|2024-02-16 21:10:00|12602.1|12600.6|12602.4|12600.9|12602.5|12601|12601.2|12599.7|200
1708118100000|2024-02-16 21:15:00|12602.5|12601|12601.4|12599.9|12602.9|12601.4|12601.4|12599.9|115
1708118400000|2024-02-16 21:20:00|12601.3|12599.8|12602.3|12600.8|12603.3|12601.8|12601.3|12599.8|56
1708118700000|2024-02-16 21:25:00|12602.2|12600.7|12603.8|12602.3|12604.7|12603.2|12602.1|12600.6|105
1708119000000|2024-02-16 21:30:00|12603.7|12602.2|12604|12602.5|12604.7|12603.2|12602.9|12601.4|176
1708119300000|2024-02-16 21:35:00|12604.1|12602.6|12602.8|12601.3|12604.1|12602.6|12601.8|12600.3|137
1708119600000|2024-02-16 21:40:00|12602.9|12601.4|12602.5|12601|12602.9|12601.4|12601.9|12600.4|92
1708119900000|2024-02-16 21:45:00|12602.3|12600.8|12601.6|12600.1|12602.9|12601.4|12601.4|12599.9|201
1708120200000|2024-02-16 21:50:00|12601.5|12600|12601.2|12599.7|12601.9|12600.4|12600.9|12599.4|131
1708120500000|2024-02-16 21:55:00|12601.7|12599.3|12601.6|12599.2|12602.3|12599.9|12601.3|12598.9|222
1708290000000|2024-02-18 21:00:00|12610.1|12595|12608.6|12602.1|12610.1|12602.1|12608.6|12595|2
1708290300000|2024-02-18 21:05:00|12606.3|12585.3|12608.6|12602.1|12610.1|12602.1|12606.3|12585.3|3
1708290600000|2024-02-18 21:10:00|12610|12596.9|12608.6|12596.3|12610.1|12596.9|12608.6|12594|5
1708290900000|2024-02-18 21:15:00|12607.3|12594.7|12606.4|12585.4|12607.3|12594.9|12606.4|12585.4|5
1708291200000|2024-02-18 21:20:00|12607.2|12594.9|12603.9|12597.4|12607.3|12597.4|12603.3|12594.9|7
1708291500000|2024-02-18 21:25:00|12607.3|12595.8|12618.5|12597.5|12619.8|12598.8|12604.9|12595.8|8
1708291800000|2024-02-18 21:30:00|12617|12596|12616.3|12595.3|12617|12596|12616.3|12595.3|2
1708292100000|2024-02-18 21:35:00|12611|12590|12615.1|12594.1|12615.1|12594.1|12611|12590|2
1708292400000|2024-02-18 21:40:00|12616.3|12595.3|12611.4|12590.4|12616.3|12595.3|12611|12590|5
1708292700000|2024-02-18 21:45:00|12616.3|12595.3|12611.3|12600.3|12616.3|12600.3|12611.3|12595.3|3
1708293000000|2024-02-18 21:50:00|12606.4|12595.4|12615.4|12604.4|12615.8|12604.8|12606.4|12595.4|9
1708293300000|2024-02-18 21:55:00|12615.9|12604|12615.9|12604|12615.9|12604|12611.8|12599.9|8
1708293600000|2024-02-18 22:00:00|12615.5|12603.6|12610.1|12598.2|12615.5|12603.6|12609.5|12597.6|11
1708293900000|2024-02-18 22:05:00|12610.5|12598.6|12611.4|12599.5|12612.9|12601|12610.1|12598.2|36
1708294200000|2024-02-18 22:10:00|12610.1|12598.2|12613.4|12601.5|12613.5|12601.6|12610.1|12598.2|23
1708294500000|2024-02-18 22:15:00|12612.9|12601|12613.1|12601.2|12613.5|12601.6|12612.2|12600.3|29
1708294800000|2024-02-18 22:20:00|12613.5|12601.6|12612.9|12601|12613.5|12601.6|12612|12600.1|28
1708295100000|2024-02-18 22:25:00|12612.6|12600.7|12611.7|12599.8|12613.6|12601.7|12611.2|12599.3|40
1708295400000|2024-02-18 22:30:00|12609.3|12597.4|12609.2|12597.3|12610.7|12598.8|12607.6|12596.2|108
1708295700000|2024-02-18 22:35:00|12608.9|12597|12608.1|12596.3|12609.7|12597.8|12607.4|12595.9|86
1708296000000|2024-02-18 22:40:00|12608|12596.1|12608.1|12596.2|12609.7|12597.8|12606.1|12595.4|98
1708296300000|2024-02-18 22:45:00|12607.6|12595.7|12604.5|12596.6|12609.1|12597.2|12604.5|12595.3|79
1708296600000|2024-02-18 22:50:00|12604.6|12596.8|12608.7|12596.8|12609.2|12597.3|12604.4|12595|329
1708296900000|2024-02-18 22:55:00|12608.3|12596.4|12607.4|12595.8|12608.8|12596.9|12606|12595.2|1352
1708297200000|2024-02-18 23:00:00|12608.8|12596.9|12604.9|12600|12612|12601.2|12604.9|12596.8|235
1708297500000|2024-02-18 23:05:00|12604.4|12600.4|12603.2|12601.7|12605.8|12603.3|12602.2|12600.4|114
1708297800000|2024-02-18 23:10:00|12602.8|12601.3|12605.4|12603.9|12605.7|12604.2|12602.6|12600.9|114
1708298100000|2024-02-18 23:15:00|12605.5|12604|12606.9|12605.4|12607.7|12606.2|12605.5|12604|77
1708298400000|2024-02-18 23:20:00|12606.8|12605.3|12607.3|12605.8|12607.4|12605.9|12606.7|12605.2|52
1708298700000|2024-02-18 23:25:00|12607.2|12605.7|12607.3|12605.8|12607.5|12606|12606.9|12605.4|54
1708299000000|2024-02-18 23:30:00|12607.2|12605.7|12607.1|12605.6|12607.4|12605.9|12605.5|12604|114
1708299300000|2024-02-18 23:35:00|12607.3|12605.8|12608.1|12606.6|12608.2|12606.7|12607|12605.5|94
1708299600000|2024-02-18 23:40:00|12608.3|12606.8|12608.3|12606.8|12608.5|12607|12607.8|12606.3|60
1708299900000|2024-02-18 23:45:00|12608.4|12606.9|12609.7|12608.2|12609.8|12608.3|12608.1|12606.6|101
1708300200000|2024-02-18 23:50:00|12609.6|12608.1|12611.2|12609.7|12611.2|12609.9|12609.6|12608.1|55
1708300500000|2024-02-18 23:55:00|12611.1|12609.6|12611.4|12609.9|12611.8|12610.3|12611|12609.5|76
1708300800000|2024-02-19 00:00:00|12611.3|12609.8|12614.5|12613.6|12614.5|12613.6|12611.3|12609.8|127
1708301100000|2024-02-19 00:05:00|12614.6|12613.7|12614|12613.1|12615.5|12613.7|12613.7|12611.7|125
1708301400000|2024-02-19 00:10:00|12613.8|12612.9|12617.6|12616.7|12617.6|12616.7|12613.8|12612.9|92
1708301700000|2024-02-19 00:15:00|12617.5|12616.6|12618.2|12617.3|12618.8|12617.9|12616.9|12615.6|80
1708302000000|2024-02-19 00:20:00|12618.3|12617.4|12619|12618.1|12620.1|12619|12618.3|12617.4|68
1708302300000|2024-02-19 00:25:00|12618.9|12618|12620|12618.5|12622.7|12621.2|12618.7|12617.8|161
1708302600000|2024-02-19 00:30:00|12620.1|12618.6|12621.9|12620.4|12623.2|12621.7|12620|12618.5|180
1708302900000|2024-02-19 00:35:00|12622|12620.5|12622.1|12620.6|12622.8|12621.3|12621.7|12620.2|180
1708303200000|2024-02-19 00:40:00|12622.2|12620.7|12619.2|12617.7|12622.6|12621.1|12618.6|12617.1|178
1708303500000|2024-02-19 00:45:00|12619.3|12617.8|12620.8|12619.3|12621|12619.5|12619.3|12617.8|92
1708303800000|2024-02-19 00:50:00|12620.9|12619.4|12622|12620.5|12622.2|12620.7|12620|12618.5|152
1708304100000|2024-02-19 00:55:00|12622.2|12620.7|12622|12620.5|12622.4|12620.9|12620.5|12619|196
1708304400000|2024-02-19 01:00:00|12622.1|12620.6|12622|12620.5|12624.9|12623.4|12621.3|12619.8|339
1708304700000|2024-02-19 01:05:00|12621.9|12620.4|12624.7|12623.2|12626.8|12625.3|12621.3|12620|202
1708305000000|2024-02-19 01:10:00|12624.8|12623.3|12626.7|12625.2|12626.8|12625.4|12624.6|12623.1|195
1708305300000|2024-02-19 01:15:00|12626.6|12625.1|12624.9|12623.4|12628.1|12626.6|12623.9|12622.4|270
1708305600000|2024-02-19 01:20:00|12625.3|12623.8|12624|12622.5|12626.8|12625.3|12623.5|12622|301
1708305900000|2024-02-19 01:25:00|12623.9|12622.4|12619.9|12618.4|12623.9|12622.4|12619.8|12618.3|228
1708306200000|2024-02-19 01:30:00|12619.8|12618.3|12619.1|12617.6|12619.9|12618.4|12617.1|12615.6|316
1708306500000|2024-02-19 01:35:00|12619|12617.5|12612.8|12611.3|12619.2|12617.7|12612.6|12611.1|225
1708306800000|2024-02-19 01:40:00|12613.2|12612.3|12614.8|12613.3|12615|12613.6|12613.1|12611.6|159
1708307100000|2024-02-19 01:45:00|12614.9|12613.4|12616.2|12614.7|12617.1|12615.6|12614.6|12613.1|149
1708307400000|2024-02-19 01:50:00|12616.1|12614.6|12615.5|12614.6|12616.6|12615.4|12615.4|12614.3|103
1708307700000|2024-02-19 01:55:00|12615.6|12614.7|12615|12613.5|12616.3|12614.9|12614.3|12613.2|110
1708308000000|2024-02-19 02:00:00|12614.7|12613.8|12613.6|12612.7|12614.7|12613.8|12612.8|12611.9|107
1708308300000|2024-02-19 02:05:00|12613.8|12612.9|12612.9|12612|12615.1|12614|12612.6|12611.7|129
1708308600000|2024-02-19 02:10:00|12612.8|12611.9|12614.1|12613.2|12615.5|12614.6|12612.8|12611.9|161
1708308900000|2024-02-19 02:15:00|12614.2|12613.3|12615.7|12614.8|12616.2|12615|12613.7|12612.8|134
1708309200000|2024-02-19 02:20:00|12615.6|12614.7|12615.8|12614.9|12616.6|12615.7|12614.8|12613.9|129
1708309500000|2024-02-19 02:25:00|12615.4|12614.5|12614.7|12613.8|12615.8|12614.9|12613.9|12613|104
1708309800000|2024-02-19 02:30:00|12614.8|12613.9|12615|12614.1|12616.5|12615.3|12614.6|12613.1|108
1708310100000|2024-02-19 02:35:00|12615.4|12614.5|12615.6|12614.7|12617|12615.2|12615.1|12613.9|130
1708310400000|2024-02-19 02:40:00|12615.7|12614.8|12615.9|12615|12616.5|12615.2|12614.9|12613.7|54
1708310700000|2024-02-19 02:45:00|12615.8|12614.9|12616.3|12614.8|12616.3|12615.2|12615.6|12614.6|97
1708311000000|2024-02-19 02:50:00|12616.1|12614.6|12616.1|12615.2|12616.4|12615.4|12615.2|12614.3|101
1708311300000|2024-02-19 02:55:00|12615.9|12615|12616|12615.1|12616.9|12616|12615.7|12614.7|89
1708311600000|2024-02-19 03:00:00|12615.9|12615|12618.4|12617.5|12619.6|12618.1|12615.9|12614.6|118
1708311900000|2024-02-19 03:05:00|12618.2|12617.3|12617.2|12616.3|12618.6|12617.7|12617.2|12616.3|76
1708312200000|2024-02-19 03:10:00|12617.3|12616.4|12617.6|12616.7|12618.1|12616.9|12616.6|12615.5|76
1708312500000|2024-02-19 03:15:00|12617.7|12616.8|12617.1|12616.2|12617.9|12617|12616.2|12615.3|77
1708312800000|2024-02-19 03:20:00|12616.9|12616|12616.7|12615.8|12617.4|12616.1|12615.6|12613.9|92
1708313100000|2024-02-19 03:25:00|12617.1|12615.6|12616.8|12615.9|12617.7|12616.8|12615.9|12614.8|99
1708313400000|2024-02-19 03:30:00|12616.7|12615.8|12614.3|12613.4|12616.9|12616|12613|12612.1|112
1708313700000|2024-02-19 03:35:00|12614.2|12613.3|12615.7|12614.8|12615.7|12614.8|12613.9|12613|124
1708314000000|2024-02-19 03:40:00|12615.8|12614.9|12615.3|12614.4|12616.3|12615.3|12615.3|12614.3|90
1708314300000|2024-02-19 03:45:00|12615.4|12614.5|12615.2|12614.3|12615.8|12614.9|12614.4|12613.5|121
1708314600000|2024-02-19 03:50:00|12615.3|12614.4|12613.8|12612.9|12615.3|12614.4|12613.8|12612.3|72
1708314900000|2024-02-19 03:55:00|12614|12613.1|12612.9|12612|12614.1|12613.1|12612.6|12611.7|62
1708315200000|2024-02-19 04:00:00|12612.8|12611.9|12613.2|12611.7|12613.4|12612.1|12612|12611.1|75
1708315500000|2024-02-19 04:05:00|12613.3|12611.8|12613.5|12612|12614.6|12613.1|12613.1|12611.6|116
1708315800000|2024-02-19 04:10:00|12613.4|12611.9|12613.7|12612.2|12614.5|12613|12613.3|12611.8|138
1708316100000|2024-02-19 04:15:00|12613.6|12612.1|12614.1|12612.6|12615.2|12613.7|12613.1|12611.6|126
1708316400000|2024-02-19 04:20:00|12614|12612.5|12614.1|12612.6|12614.2|12612.7|12612.7|12611.2|80
1708316700000|2024-02-19 04:25:00|12614.2|12612.7|12613.3|12611.8|12614.2|12612.7|12613|12611.5|130
1708317000000|2024-02-19 04:30:00|12613.4|12611.9|12615.2|12613.7|12615.3|12613.8|12612.8|12611.3|95
1708317300000|2024-02-19 04:35:00|12615.3|12613.8|12614.9|12613.4|12615.6|12614.1|12614.4|12612.9|113
1708317600000|2024-02-19 04:40:00|12615|12613.5|12615.9|12614.4|12616|12614.5|12614.9|12613.4|68
1708317900000|2024-02-19 04:45:00|12615.7|12614.2|12615.4|12613.9|12616.1|12614.6|12615.1|12613.6|68
1708318200000|2024-02-19 04:50:00|12615.3|12613.8|12614.9|12613.4|12616.3|12614.8|12613.1|12611.6|178
1708318500000|2024-02-19 04:55:00|12615|12613.5|12616.3|12615.4|12616.5|12615.6|12614.7|12613.4|79
1708318800000|2024-02-19 05:00:00|12616.4|12615.5|12619.1|12618.2|12619.7|12618.8|12616.4|12615.5|137
1708319100000|2024-02-19 05:05:00|12619|12618.1|12620|12618.5|12620.3|12619|12618.3|12617.4|104
1708319400000|2024-02-19 05:10:00|12619.9|12618.4|12620.1|12618.6|12620.3|12618.8|12619.4|12617.9|101
1708319700000|2024-02-19 05:15:00|12620|12618.5|12619.8|12618.9|12620.3|12619.1|12619.4|12617.9|87
1708320000000|2024-02-19 05:20:00|12620.2|12618.7|12620.1|12618.6|12620.3|12619.1|12619.4|12618.4|98
1708320300000|2024-02-19 05:25:00|12620|12618.5|12619.9|12618.4|12620.3|12619|12619.6|12618.1|97
1708320600000|2024-02-19 05:30:00|12620|12618.5|12620.2|12619.3|12620.9|12620|12619.2|12618.1|93
1708320900000|2024-02-19 05:35:00|12620.1|12619.2|12620.5|12619.6|12620.6|12619.7|12619.1|12618.2|99
1708321200000|2024-02-19 05:40:00|12620.3|12619.4|12619.8|12618.9|12620.8|12619.9|12619.8|12618.6|91
1708321500000|2024-02-19 05:45:00|12619.9|12619|12620.9|12620|12621.8|12620.9|12619.7|12618.8|100
1708321800000|2024-02-19 05:50:00|12621.1|12620.2|12620.4|12618.9|12621.2|12620.2|12620.2|12618.7|84
1708322100000|2024-02-19 05:55:00|12620.3|12618.8|12619.8|12618.3|12621.3|12619.8|12619.7|12618.2|120
1708322400000|2024-02-19 06:00:00|12619.9|12618.4|12618.7|12617.8|12619.9|12618.4|12617.6|12616.5|114
1708322700000|2024-02-19 06:05:00|12618.5|12617.6|12617.1|12615.6|12618.5|12617.6|12616.6|12615.1|62
1708323000000|2024-02-19 06:10:00|12617.2|12615.7|12618.2|12616.7|12618.5|12617|12616.8|12615.5|93
1708323300000|2024-02-19 06:15:00|12618.3|12616.8|12618.1|12616.6|12618.7|12617.8|12616.7|12615.4|103
1708323600000|2024-02-19 06:20:00|12618|12616.5|12616.7|12615.8|12618.3|12616.8|12615.8|12614.3|97
1708323900000|2024-02-19 06:25:00|12616.5|12615.6|12618.9|12618|12619.1|12618.2|12615.2|12614.3|106
1708324200000|2024-02-19 06:30:00|12619.1|12618.2|12620.1|12619.2|12620.5|12619.6|12618.8|12617.9|87
1708324500000|2024-02-19 06:35:00|12620.2|12619.3|12621.8|12620.9|12621.8|12620.9|12619.9|12618.6|81
1708324800000|2024-02-19 06:40:00|12621.9|12621|12621.7|12620.8|12623.7|12622.2|12621.2|12620.3|108
1708325100000|2024-02-19 06:45:00|12621.4|12620.5|12622.5|12621.6|12622.8|12621.9|12621.1|12619.9|88
1708325400000|2024-02-19 06:50:00|12622.6|12621.7|12623.8|12622.9|12623.9|12623|12621.5|12620.6|113
1708325700000|2024-02-19 06:55:00|12623.9|12623|12624.6|12623.7|12624.9|12624|12623.5|12622.6|80
1708326000000|2024-02-19 07:00:00|12624.7|12623.8|12623|12621.5|12626.3|12624.8|12622.3|12621.3|228
1708326300000|2024-02-19 07:05:00|12623.1|12621.6|12624.6|12623.7|12625.7|12624.8|12623.1|12621.6|140
1708326600000|2024-02-19 07:10:00|12624.8|12623.9|12624.8|12623.9|12626.5|12625.6|12624.7|12623.3|154
1708326900000|2024-02-19 07:15:00|12624.9|12624|12626.5|12625|12626.8|12625|12623|12622.1|125
1708327200000|2024-02-19 07:20:00|12626.8|12624.7|12625.7|12624.8|12626.8|12625.7|12624.4|12623.5|173
1708327500000|2024-02-19 07:25:00|12625.6|12624.7|12626.7|12625.8|12626.8|12625.9|12624.9|12624|123
1708327800000|2024-02-19 07:30:00|12626.8|12625.9|12629.9|12629|12630|12629.1|12626.2|12625.3|173
1708328100000|2024-02-19 07:35:00|12630.5|12628.9|12626|12624.5|12630.5|12629.1|12625.3|12623.8|275
1708328400000|2024-02-19 07:40:00|12626.1|12624.6|12624.3|12622.8|12627.1|12625.6|12623.8|12622.3|223
1708328700000|2024-02-19 07:45:00|12624.4|12622.9|12620.8|12619.3|12625|12623.5|12620.4|12619.2|208
1708329000000|2024-02-19 07:50:00|12620.9|12619.4|12620.5|12619.6|12624.2|12622.7|12619.7|12618.5|205
1708329300000|2024-02-19 07:55:00|12620.6|12619.7|12620.5|12619.6|12622.3|12621.4|12619.6|12618.7|256
1708329600000|2024-02-19 08:00:00|12620.6|12619.7|12625.6|12624.7|12627.6|12626.1|12620.5|12619.6|343
1708329900000|2024-02-19 08:05:00|12625.7|12624.8|12622.8|12621.9|12627.1|12626.2|12622.6|12621.7|298
1708330200000|2024-02-19 08:10:00|12622.7|12621.8|12625.6|12624.7|12625.9|12625|12622.6|12621.7|213
1708330500000|2024-02-19 08:15:00|12625.8|12624.9|12625.6|12624.7|12627|12626.1|12624.3|12623.4|188
1708330800000|2024-02-19 08:20:00|12625.5|12624.6|12625.1|12624.2|12625.8|12624.9|12622.1|12621.2|272
1708331100000|2024-02-19 08:25:00|12625.2|12624.3|12627|12625.5|12628.7|12627.2|12625.2|12624.3|322
1708331400000|2024-02-19 08:30:00|12627.2|12625.7|12624.7|12623.8|12627.4|12625.9|12623.5|12622.6|276
1708331700000|2024-02-19 08:35:00|12624.8|12623.9|12623.9|12623|12625|12624.1|12621.9|12621|230
1708332000000|2024-02-19 08:40:00|12624|12623.1|12622|12620.5|12624.7|12623.8|12620.9|12620|199
1708332300000|2024-02-19 08:45:00|12622.1|12620.6|12622.9|12622|12623.3|12622.4|12621.4|12620.5|204
1708332600000|2024-02-19 08:50:00|12623.3|12622.4|12620|12618.5|12623.8|12622.9|12619.7|12618.5|180
1708332900000|2024-02-19 08:55:00|12619.9|12618.4|12616.7|12615.8|12619.9|12618.4|12614.6|12613.7|286
1708333200000|2024-02-19 09:00:00|12616.6|12615.7|12623.1|12622.2|12623.7|12622.8|12616.5|12615.6|233
1708333500000|2024-02-19 09:05:00|12622.8|12621.9|12617.7|12616.8|12623|12622.1|12615.9|12615|342
1708333800000|2024-02-19 09:10:00|12617.9|12617|12616.8|12615.9|12619.1|12618.2|12616.8|12615.9|202
1708334100000|2024-02-19 09:15:00|12616.9|12616|12618.5|12617.6|12619.1|12618.2|12615.7|12614.8|198
1708334400000|2024-02-19 09:20:00|12618.7|12617.8|12619.3|12617.8|12621.6|12620.1|12617.7|12616.7|231
1708334700000|2024-02-19 09:25:00|12619.4|12617.9|12617.3|12615.8|12619.6|12618.1|12616.5|12615.6|165
1708335000000|2024-02-19 09:30:00|12617.1|12615.6|12614|12612.5|12618.2|12616.7|12612.6|12611.3|242
1708335300000|2024-02-19 09:35:00|12613.9|12612.4|12615|12613.5|12618|12617.1|12613.1|12611.6|215
1708335600000|2024-02-19 09:40:00|12615.1|12613.6|12613.1|12612.2|12616.2|12614.9|12612.6|12611.7|160
1708335900000|2024-02-19 09:45:00|12613|12612.1|12609.1|12608.2|12613.2|12612.3|12607.8|12606.9|248
1708336200000|2024-02-19 09:50:00|12608.9|12608|12610|12608.5|12611.3|12610.4|12608.7|12607.3|212
1708336500000|2024-02-19 09:55:00|12609.9|12608.4|12615.2|12614.3|12615.2|12614.3|12609.4|12607.9|235
1708336800000|2024-02-19 10:00:00|12615.3|12614.4|12610.1|12609.2|12616|12615.1|12609.7|12608.8|179
1708337100000|2024-02-19 10:05:00|12610|12609.1|12610.9|12610|12612.3|12611.4|12609|12608.1|155
1708337400000|2024-02-19 10:10:00|12610.8|12609.9|12612.9|12612|12613|12612.1|12610.1|12609.2|180
1708337700000|2024-02-19 10:15:00|12612.6|12611.7|12613.9|12613|12614.6|12613.1|12610.6|12609.7|168
1708338000000|2024-02-19 10:20:00|12613.8|12612.9|12615.6|12614.7|12616.2|12615.3|12613.6|12612.7|115
1708338300000|2024-02-19 10:25:00|12615.2|12614.3|12616.1|12615.2|12617|12616.1|12615.2|12614.3|110
1708338600000|2024-02-19 10:30:00|12615.9|12615|12618.5|12617|12618.6|12617.1|12614.8|12613.9|164
1708338900000|2024-02-19 10:35:00|12618.4|12616.9|12616.1|12614.6|12619.5|12618|12615|12614|159
1708339200000|2024-02-19 10:40:00|12616|12614.5|12614.9|12614|12616.5|12615|12613.8|12612.9|192
1708339500000|2024-02-19 10:45:00|12615|12614.1|12614.9|12614|12616.2|12615.3|12614.5|12613.6|178
1708339800000|2024-02-19 10:50:00|12614.7|12613.8|12616.4|12615.5|12617.3|12616.4|12613.9|12613|147
1708340100000|2024-02-19 10:55:00|12616.3|12615.4|12617.1|12616.2|12618.2|12617.3|12615.7|12614.8|165
1708340400000|2024-02-19 11:00:00|12617.2|12616.3|12619.3|12617.8|12621.3|12619.8|12616.1|12615.1|255
1708340700000|2024-02-19 11:05:00|12619.4|12617.9|12620.2|12619.3|12621.4|12620.3|12618.6|12617.7|183
1708341000000|2024-02-19 11:10:00|12619.7|12618.8|12619|12618.1|12621.3|12619.8|12618.6|12617.7|137
1708341300000|2024-02-19 11:15:00|12619.1|12618.2|12619.8|12618.9|12622.2|12621.3|12618.4|12617.5|158
1708341600000|2024-02-19 11:20:00|12619.9|12619|12620.7|12619.8|12621|12620.1|12618.8|12617.9|131
1708341900000|2024-02-19 11:25:00|12619.9|12619|12620.8|12619.9|12622|12620.9|12619.1|12618.2|185
1708342200000|2024-02-19 11:30:00|12620.9|12620|12621.9|12621|12622.4|12621.4|12618.7|12617.2|255
1708342500000|2024-02-19 11:35:00|12622|12621.1|12618.8|12617.9|12622.3|12621.4|12618|12617.1|154
1708342800000|2024-02-19 11:40:00|12618.9|12618|12617.3|12615.8|12619.8|12618.6|12617.1|12615.6|205
1708343100000|2024-02-19 11:45:00|12617.4|12615.9|12615.5|12614|12618.6|12617.1|12615.2|12613.7|183
1708343400000|2024-02-19 11:50:00|12615.4|12613.9|12614.1|12613.2|12615.6|12614.7|12614|12612.5|154
1708343700000|2024-02-19 11:55:00|12614|12613.1|12611.6|12610.7|12614.7|12613.8|12611.6|12610.5|170
1708344000000|2024-02-19 12:00:00|12611.7|12610.8|12613.3|12611.8|12613.7|12612.2|12609.6|12608.7|204
1708344300000|2024-02-19 12:05:00|12613.4|12611.9|12613.4|12611.9|12614.4|12612.9|12612.8|12611.3|179
1708344600000|2024-02-19 12:10:00|12613.3|12611.8|12614.3|12612.8|12614.4|12612.9|12611.9|12610.6|182
1708344900000|2024-02-19 12:15:00|12614.2|12612.7|12615|12614.1|12615.4|12614.5|12614|12612.5|145
1708345200000|2024-02-19 12:20:00|12614.9|12614|12613.9|12613|12616|12615.1|12613.8|12612.9|108
1708345500000|2024-02-19 12:25:00|12613.8|12612.9|12613.8|12612.9|12614.1|12613.2|12611.8|12610.9|120
1708345800000|2024-02-19 12:30:00|12613.9|12613|12611.7|12610.8|12614|12613.1|12610.8|12609.9|179
1708346100000|2024-02-19 12:35:00|12611.6|12610.7|12610|12609.1|12612.1|12611.2|12609.8|12608.9|139
1708346400000|2024-02-19 12:40:00|12610.1|12609.2|12611.1|12610.2|12611.1|12610.2|12609.8|12608.9|130
1708346700000|2024-02-19 12:45:00|12611|12610.1|12610.9|12610|12612.1|12611.2|12610.1|12609.2|112
1708347000000|2024-02-19 12:50:00|12611|12610.1|12610.8|12609.9|12611.2|12610.3|12609.8|12608.9|133
1708347300000|2024-02-19 12:55:00|12610.9|12610|12607.8|12606.9|12611.1|12610.2|12606.8|12605.9|227
1708347600000|2024-02-19 13:00:00|12607.9|12607|12610.2|12609.3|12610.8|12609.9|12607.7|12606.8|252
1708347900000|2024-02-19 13:05:00|12610.1|12609.2|12612|12611.1|12612.9|12612|12609.6|12608.7|162
1708348200000|2024-02-19 13:10:00|12612.1|12611.2|12611.2|12610.3|12613.5|12612.6|12610.8|12609.9|162
1708348500000|2024-02-19 13:15:00|12611.3|12610.4|12608.2|12607.3|12611.3|12610.4|12608.1|12607.1|141
1708348800000|2024-02-19 13:20:00|12608.1|12607.2|12609.1|12608.2|12610.2|12609.3|12607.8|12606.9|167
1708349100000|2024-02-19 13:25:00|12609|12608.1|12607.5|12606.6|12609.1|12608.2|12606.9|12606|135
1708349400000|2024-02-19 13:30:00|12607.2|12606.3|12608.4|12607.5|12609.2|12608.1|12607|12606.1|175
1708349700000|2024-02-19 13:35:00|12608.3|12607.4|12605.9|12605|12608.3|12607.4|12605.7|12604.6|141
1708350000000|2024-02-19 13:40:00|12605.8|12604.9|12604.2|12603.3|12606|12605.1|12603.6|12602.7|146
1708350300000|2024-02-19 13:45:00|12604.5|12603.6|12601.8|12600.9|12605|12604.1|12600.7|12599.8|194
1708350600000|2024-02-19 13:50:00|12601.9|12601|12601.3|12599.8|12602.3|12601|12598.7|12597.4|203
1708350900000|2024-02-19 13:55:00|12601.4|12599.9|12600.3|12598.8|12601.6|12600.1|12599.8|12598.3|178
1708351200000|2024-02-19 14:00:00|12600|12599.1|12596.6|12595.7|12601.1|12599.6|12596.6|12595.7|149
1708351500000|2024-02-19 14:05:00|12596.5|12595.6|12599.3|12597.8|12599.5|12598|12596.4|12595.3|284
1708351800000|2024-02-19 14:10:00|12599.4|12597.9|12598.9|12598|12599.4|12598.1|12596.9|12595.4|175
1708352100000|2024-02-19 14:15:00|12598.6|12597.7|12599|12598.1|12599.2|12598.3|12596.8|12595.9|88
1708352400000|2024-02-19 14:20:00|12598.9|12598|12598.7|12597.8|12599.9|12599|12597.7|12596.8|114
1708352700000|2024-02-19 14:25:00|12598.8|12597.9|12598.5|12597|12599.1|12598.2|12596.4|12595.1|157
1708353000000|2024-02-19 14:30:00|12598.4|12596.9|12594.2|12592.7|12598.4|12596.9|12592.7|12591.5|162
1708353300000|2024-02-19 14:35:00|12594.1|12592.6|12593|12592.1|12594.1|12592.6|12591.8|12590.9|98
1708353600000|2024-02-19 14:40:00|12593.5|12592.6|12597|12596.1|12599.5|12598|12593.5|12592.6|181
1708353900000|2024-02-19 14:45:00|12597.1|12596.2|12594.3|12592.8|12597.1|12596.2|12593.8|12592.7|116
1708354200000|2024-02-19 14:50:00|12594.1|12592.6|12593.9|12593|12594.2|12593.3|12593.8|12592.6|78
1708354500000|2024-02-19 14:55:00|12593.8|12592.9|12594.9|12594|12595.4|12594.5|12592.7|12591.8|112
1708354800000|2024-02-19 15:00:00|12594.8|12593.9|12596|12595.1|12596.1|12595.2|12592.8|12591.9|193
1708355100000|2024-02-19 15:05:00|12595.9|12595|12596|12595.1|12596.1|12595.2|12594|12593.1|151
1708355400000|2024-02-19 15:10:00|12596.1|12595.2|12594.2|12593.3|12596.3|12595.4|12593.3|12592.4|151
1708355700000|2024-02-19 15:15:00|12594.5|12593|12597|12595.5|12598|12596.5|12594.4|12592.9|247
1708356000000|2024-02-19 15:20:00|12597.1|12595.6|12597.7|12596.8|12598.9|12597.7|12596.9|12595.4|177
1708356300000|2024-02-19 15:25:00|12597.6|12596.7|12591.1|12590.2|12599.1|12598.2|12591|12590.1|189
1708356600000|2024-02-19 15:30:00|12591|12590.1|12591.8|12590.9|12594|12593.1|12590.8|12589.9|161
1708356900000|2024-02-19 15:35:00|12591.7|12590.8|12591.1|12590.2|12592.5|12591.6|12590.9|12589.8|123
1708357200000|2024-02-19 15:40:00|12591.4|12590.5|12592|12591.1|12592.5|12591.6|12590.6|12589.7|116
1708357500000|2024-02-19 15:45:00|12591.9|12591|12587.8|12586.9|12593.8|12592.9|12587|12586.1|168
1708357800000|2024-02-19 15:50:00|12587.7|12586.8|12585.9|12585|12589.2|12588.3|12584.9|12584|129
1708358100000|2024-02-19 15:55:00|12585.8|12584.9|12587.8|12586.9|12588.2|12587.3|12584.9|12584|143
1708358400000|2024-02-19 16:00:00|12587.9|12587|12589|12588.1|12589.8|12588.9|12586.7|12585.8|156
1708358700000|2024-02-19 16:05:00|12588.9|12588|12587.2|12585.7|12589.1|12588.2|12585.2|12583.7|177
1708359000000|2024-02-19 16:10:00|12587.3|12585.8|12587|12586.1|12587.6|12586.2|12585.8|12584.5|85
1708359300000|2024-02-19 16:15:00|12586.9|12586|12588.9|12588|12589|12588.1|12586.7|12585.8|121
1708359600000|2024-02-19 16:20:00|12588.8|12587.9|12588.4|12586.9|12589.2|12588.1|12588|12586.8|34
1708359900000|2024-02-19 16:25:00|12588.3|12586.8|12586.1|12585.2|12588.3|12587|12586.1|12585.2|86
1708360200000|2024-02-19 16:30:00|12586.2|12585.3|12586.1|12585.2|12586.8|12585.9|12585.6|12584.5|43
1708360500000|2024-02-19 16:35:00|12586|12585.1|12586.8|12585.9|12587.2|12586|12586|12584.8|70
1708360800000|2024-02-19 16:40:00|12587.1|12585.6|12587.6|12586.7|12588.7|12587.2|12586.8|12585.6|50
1708361100000|2024-02-19 16:45:00|12587.7|12586.8|12587|12586.1|12587.7|12586.8|12585.8|12584.9|36
1708361400000|2024-02-19 16:50:00|12587.1|12586.2|12586.2|12585.3|12587.8|12586.9|12586.1|12585.2|54
1708361700000|2024-02-19 16:55:00|12586.1|12585.2|12585|12584.1|12586.4|12585.5|12584|12583.1|88
1708362000000|2024-02-19 17:00:00|12584.9|12584|12586.2|12585.3|12587.3|12585.9|12584.2|12582.7|120
1708362300000|2024-02-19 17:05:00|12586.1|12585.2|12588.5|12587|12589.2|12587.7|12586.1|12585.2|39
1708362600000|2024-02-19 17:10:00|12588.6|12587.1|12589.3|12587.8|12589.4|12588.2|12588.4|12586.9|52
1708362900000|2024-02-19 17:15:00|12589.2|12587.7|12589.5|12588|12589.5|12588.2|12588.3|12587.4|45
1708363200000|2024-02-19 17:20:00|12589.4|12587.9|12589.1|12588.2|12589.6|12588.2|12588.7|12587.7|37
1708363500000|2024-02-19 17:25:00|12589.9|12589|12592.4|12590.9|12592.5|12591|12589.8|12588.8|42
1708363800000|2024-02-19 17:30:00|12592.5|12591|12593.4|12591.9|12594.3|12592.8|12592.4|12591|73
1708364100000|2024-02-19 17:35:00|12593.2|12591.7|12592.5|12591|12593.4|12591.9|12592.4|12590.9|46
1708364400000|2024-02-19 17:40:00|12592.4|12590.9|12594.3|12592.8|12594.4|12592.9|12592|12590.6|44
1708364700000|2024-02-19 17:45:00|12594.4|12592.9|12594.2|12592.7|12594.4|12593.1|12592.8|12591.5|60
1708365000000|2024-02-19 17:50:00|12594.3|12592.8|12593.1|12591.6|12594.3|12592.8|12592.6|12590|59
1708365300000|2024-02-19 17:55:00|12593.2|12591.7|12592|12590.5|12593.2|12591.7|12591.5|12590|78
1708365600000|2024-02-19 18:00:00|12591.4|12589.9|12592.7|12591.2|12593.1|12591.6|12590.6|12589.1|65
1708365900000|2024-02-19 18:05:00|12592.5|12591|12594|12592.5|12594.1|12592.6|12592.2|12590.7|35
1708366200000|2024-02-19 18:10:00|12594.1|12592.6|12595.2|12593.7|12595.3|12594|12594.1|12592.6|32
1708366500000|2024-02-19 18:15:00|12595.1|12593.6|12600.3|12598.8|12600.5|12599|12595|12593.6|81
1708366800000|2024-02-19 18:20:00|12600|12598.5|12598.7|12597.2|12600.2|12598.7|12598.4|12596.9|43
1708367100000|2024-02-19 18:25:00|12598.4|12596.9|12598.4|12596.9|12598.5|12597.3|12598|12596.8|11
1708367400000|2024-02-19 18:30:00|12597.9|12596.4|12597.2|12596.3|12598.5|12597.2|12597.1|12595.9|23
1708367700000|2024-02-19 18:35:00|12597.1|12596.2|12597.2|12596.3|12597.6|12596.3|12596.9|12595.5|21
1708368000000|2024-02-19 18:40:00|12597.4|12595.9|12598.3|12596.8|12598.3|12596.8|12597.1|12595.9|22
1708368300000|2024-02-19 18:45:00|12598.2|12596.7|12597.4|12595.9|12598.3|12596.8|12597|12595.8|41
1708368600000|2024-02-19 18:50:00|12597.1|12596.2|12597.4|12595.9|12597.6|12596.2|12596.9|12595.7|16
1708368900000|2024-02-19 18:55:00|12597.3|12595.8|12597.1|12596.2|12597.6|12596.3|12596.9|12595.7|27
1708369200000|2024-02-19 19:00:00|12597.2|12596.3|12597.5|12596|12597.7|12596.3|12597.1|12595.8|44
1708369500000|2024-02-19 19:05:00|12597.7|12596.2|12599.7|12598.2|12599.8|12598.3|12597.5|12596|34
1708369800000|2024-02-19 19:10:00|12600|12598.5|12599.4|12597.9|12600.2|12598.7|12599.3|12597.8|27
1708370100000|2024-02-19 19:15:00|12599.5|12598|12598.5|12597|12599.5|12598|12598.2|12596.7|26
1708370400000|2024-02-19 19:20:00|12598.4|12596.9|12598.5|12597|12598.6|12597.2|12598.1|12596.8|14
1708370700000|2024-02-19 19:25:00|12598.4|12596.9|12598.3|12596.8|12598.5|12597.2|12597.9|12596.4|35
1708371000000|2024-02-19 19:30:00|12598.4|12596.9|12598.2|12596.7|12598.5|12597|12598.2|12596.7|29
1708371300000|2024-02-19 19:35:00|12598.3|12596.8|12598.4|12596.9|12598.4|12597|12597.9|12596.7|18
1708371600000|2024-02-19 19:40:00|12598.5|12597|12598.5|12597|12598.7|12597.2|12598.2|12596.7|21
1708371900000|2024-02-19 19:45:00|12598.6|12597.1|12598.2|12596.7|12598.7|12597.2|12598.1|12596.6|18
1708372200000|2024-02-19 19:50:00|12598.5|12597|12597.3|12595.8|12598.5|12597|12597.2|12595.7|23
1708372500000|2024-02-19 19:55:00|12597.2|12595.7|12598.6|12597.1|12599|12597.5|12597.2|12595.7|28
1708372800000|2024-02-19 20:00:00|12598.5|12597|12597.4|12595.9|12598.5|12597|12596.8|12595.3|57
1708373100000|2024-02-19 20:05:00|12597.3|12595.8|12597.5|12596|12597.6|12596.1|12597.1|12595.6|20
1708373400000|2024-02-19 20:10:00|12597.4|12595.9|12597.1|12596.2|12597.7|12596.2|12597.1|12595.6|24
1708373700000|2024-02-19 20:15:00|12597|12596.1|12597.1|12596.2|12597.1|12596.2|12597|12596.1|8
1708374000000|2024-02-19 20:20:00|12597|12596.1|12597.3|12595.8|12597.3|12596.2|12597|12595.8|12
1708374300000|2024-02-19 20:25:00|12597.4|12595.9|12597.3|12595.8|12598.2|12596.7|12596.9|12595.7|24
1708374600000|2024-02-19 20:30:00|12597.4|12595.9|12597.5|12596|12597.6|12596.1|12597.3|12595.8|25
1708374900000|2024-02-19 20:35:00|12597.4|12595.9|12596.7|12595.2|12597.5|12596|12596.6|12595.1|16
1708375200000|2024-02-19 20:40:00|12596.6|12595.1|12597.6|12596.1|12597.6|12596.1|12596.6|12595.1|29
1708375500000|2024-02-19 20:45:00|12597.5|12596|12597.2|12595.7|12597.5|12596|12596.9|12595.4|24
1708375800000|2024-02-19 20:50:00|12597.1|12595.6|12599.1|12598.2|12599.3|12598.2|12597.1|12595.6|29
1708376100000|2024-02-19 20:55:00|12599.3|12597.8|12598.4|12596.9|12599.4|12597.9|12598.4|12596.9|41
1708376400000|2024-02-19 21:00:00|12598.3|12596.8|12599|12597.5|12599.1|12597.6|12598.1|12596.6|27
1708376700000|2024-02-19 21:05:00|12599.1|12597.6|12599.1|12597.6|12599.3|12598|12598.8|12597.5|31
1708377000000|2024-02-19 21:10:00|12598.9|12598|12598.1|12596.6|12599|12598.1|12598.1|12596.6|20
1708377300000|2024-02-19 21:15:00|12598|12596.5|12598.2|12596.7|12598.4|12596.9|12598|12596.5|14
1708377600000|2024-02-19 21:20:00|12598.4|12596.9|12599.4|12597.9|12599.7|12598.2|12598.4|12596.9|24
1708377900000|2024-02-19 21:25:00|12599.8|12598.3|12600.3|12598.8|12600.4|12598.9|12599|12597.9|26
1708378200000|2024-02-19 21:30:00|12600.2|12598.7|12600.3|12598.8|12601.7|12600.2|12600.1|12598.6|56
1708378500000|2024-02-19 21:35:00|12600.4|12598.9|12600.1|12598.6|12600.4|12598.9|12600|12598.5|15
1708378800000|2024-02-19 21:40:00|12600|12598.5|12600.2|12598.7|12600.3|12598.8|12600|12598.5|18
1708379100000|2024-02-19 21:45:00|12600.3|12598.8|12598.5|12597|12600.3|12598.8|12598|12596.3|47
1708379400000|2024-02-19 21:50:00|12598.7|12597.2|12599.1|12597.6|12599.2|12597.7|12598.6|12596.7|28
1708379700000|2024-02-19 21:55:00|12599.5|12597.1|12599.9|12589.3|12600.5|12597.1|12598.5|12588.3|101
1708380000000|2024-02-19 22:00:00|12599.8|12587.9|12604.8|12592.9|12604.8|12592.9|12599.8|12587.9|9
1708380300000|2024-02-19 22:05:00|12604.6|12592.7|12601.8|12589.9|12604.6|12592.7|12601.8|12589.9|9
1708380600000|2024-02-19 22:10:00|12601.7|12589.8|12601.5|12589.6|12601.7|12589.8|12601.4|12589.5|7
1708380900000|2024-02-19 22:15:00|12600.8|12588.9|12601.3|12589.4|12601.9|12590|12600.8|12588.9|23
1708381200000|2024-02-19 22:20:00|12601.6|12589.7|12602.3|12590.4|12602.3|12590.4|12601.5|12589.6|21
1708381500000|2024-02-19 22:25:00|12602.1|12590.2|12601.4|12589.5|12602.2|12590.3|12601.4|12589.5|27
1708381800000|2024-02-19 22:30:00|12601.5|12589.6|12602.3|12590.4|12604.2|12592.3|12600.2|12588.3|60
1708382100000|2024-02-19 22:35:00|12602.2|12590.3|12602.5|12590.6|12603.2|12591.3|12601.7|12589.8|62
1708382400000|2024-02-19 22:40:00|12602.9|12591|12602.5|12590.6|12603|12591.1|12600.2|12588.3|57
1708382700000|2024-02-19 22:45:00|12602.4|12590.5|12602.1|12590.2|12604.6|12592.7|12600.7|12588.8|99
1708383000000|2024-02-19 22:50:00|12602.2|12590.3|12600.3|12589.3|12603|12591.1|12598.8|12587.5|162
1708383300000|2024-02-19 22:55:00|12600.4|12589.5|12599.8|12591.5|12602.4|12591.6|12599.8|12588.2|219
1708383600000|2024-02-19 23:00:00|12600.4|12590.6|12597.1|12591.3|12601.6|12593.5|12594.9|12588.6|473
1708383900000|2024-02-19 23:05:00|12596.6|12591.7|12594.7|12591.1|12596.7|12592.8|12593|12590.4|119
1708384200000|2024-02-19 23:10:00|12594.4|12591|12592.9|12590.3|12594.4|12592.1|12591.2|12588.8|94
1708384500000|2024-02-19 23:15:00|12592.8|12590.4|12591.4|12589.9|12594.3|12592.3|12591.2|12589.7|118
1708384800000|2024-02-19 23:20:00|12591.5|12590|12590.4|12588.9|12591.5|12590|12589.9|12588.4|86
1708385100000|2024-02-19 23:25:00|12590.5|12589|12588.9|12587.4|12590.5|12589|12588.8|12587.3|93
1708385400000|2024-02-19 23:30:00|12588.8|12587.3|12588.6|12587.1|12589|12587.5|12588.4|12586.9|103
1708385700000|2024-02-19 23:35:00|12588.7|12587.2|12588.6|12587.1|12589|12587.5|12588.5|12587|95
1708386000000|2024-02-19 23:40:00|12588.5|12587|12588.4|12586.9|12588.8|12587.3|12588.4|12586.9|54
1708386300000|2024-02-19 23:45:00|12588.5|12587|12586.6|12585.1|12588.6|12587.1|12586.1|12584.6|92
1708386600000|2024-02-19 23:50:00|12586.7|12585.2|12587.6|12586.1|12587.8|12586.3|12586.4|12584.9|87
1708386900000|2024-02-19 23:55:00|12587.7|12586.2|12588.4|12586.9|12588.6|12587.1|12587.2|12585.7|57
1708387200000|2024-02-20 00:00:00|12588.5|12587|12588.5|12587|12591.6|12590.1|12588.2|12586.7|104
1708387500000|2024-02-20 00:05:00|12588.4|12586.9|12588.9|12587.4|12589.8|12588.3|12586.7|12585.2|138
1708387800000|2024-02-20 00:10:00|12589|12587.5|12588.7|12587.2|12590|12588.5|12588.7|12587.2|80
1708388100000|2024-02-20 00:15:00|12588.8|12587.3|12589.8|12588.3|12590.8|12589.3|12588.8|12587.3|70
1708388400000|2024-02-20 00:20:00|12589.6|12588.1|12586.8|12585.3|12589.7|12588.5|12586.3|12584.8|175
1708388700000|2024-02-20 00:25:00|12586.7|12585.2|12590.5|12589|12590.7|12589.2|12586.7|12585.2|90
1708389000000|2024-02-20 00:30:00|12590.3|12588.8|12588.7|12587.2|12592.6|12591.1|12588.6|12587.1|137
1708389300000|2024-02-20 00:35:00|12588.6|12587.1|12587.5|12586|12588.9|12587.4|12587.1|12585.6|92
1708389600000|2024-02-20 00:40:00|12587.4|12585.9|12587.2|12585.7|12587.6|12586.1|12586.3|12584.8|154
1708389900000|2024-02-20 00:45:00|12587.1|12585.6|12586|12585.1|12588.2|12586.7|12585.4|12584.4|121
1708390200000|2024-02-20 00:50:00|12585.9|12585|12587.5|12586.6|12588.1|12586.6|12585.8|12584.3|203
1708390500000|2024-02-20 00:55:00|12587.6|12586.7|12588.4|12587.5|12589.2|12588.3|12587.6|12586.7|114
1708390800000|2024-02-20 01:00:00|12588.5|12587.6|12584.9|12584|12588.7|12587.8|12584.4|12583.5|213
1708391100000|2024-02-20 01:05:00|12584.8|12583.9|12583.5|12582|12584.8|12583.9|12582.7|12581.2|167
1708391400000|2024-02-20 01:10:00|12583.4|12581.9|12582.6|12581.1|12584.4|12582.9|12582.1|12580.6|187
1708391700000|2024-02-20 01:15:00|12582.7|12581.2|12586.6|12585.1|12587.5|12586|12582.1|12580.6|352
1708392000000|2024-02-20 01:20:00|12586.8|12585.3|12587.1|12586.2|12590.7|12589.2|12586.5|12585|225
1708392300000|2024-02-20 01:25:00|12587.3|12586.4|12590.2|12589.3|12590.3|12589.4|12586.8|12585.9|184
1708392600000|2024-02-20 01:30:00|12590.1|12589.2|12587.1|12586.2|12590.1|12589.2|12586.4|12585.5|287
1708392900000|2024-02-20 01:35:00|12587.2|12586.3|12589.5|12588.6|12593.4|12592.5|12587|12586.1|233
1708393200000|2024-02-20 01:40:00|12589.3|12588.4|12587.8|12586.9|12589.5|12588.6|12587|12586.1|243
1708393500000|2024-02-20 01:45:00|12587.6|12586.7|12586.8|12585.9|12588.1|12587.2|12585.2|12584.3|204
1708393800000|2024-02-20 01:50:00|12586.9|12586|12587.2|12586.3|12587.4|12586.5|12585.3|12584.4|164
1708394100000|2024-02-20 01:55:00|12587|12586.1|12585.1|12583.6|12587.2|12586.3|12584.7|12583.5|151
1708394400000|2024-02-20 02:00:00|12585|12584.1|12582.4|12580.9|12585|12584.1|12581.2|12579.7|243
1708394700000|2024-02-20 02:05:00|12582.1|12580.6|12582.6|12581.1|12582.9|12581.4|12581.2|12579.7|251
1708395000000|2024-02-20 02:10:00|12582.5|12581|12584.4|12582.9|12584.7|12583.2|12582.5|12581|175
1708395300000|2024-02-20 02:15:00|12584|12582.5|12584.5|12583|12585|12583.5|12583.2|12581.7|154
1708395600000|2024-02-20 02:20:00|12584.3|12582.8|12585.6|12584.7|12586.9|12585.7|12583.8|12582.5|156
1708395900000|2024-02-20 02:25:00|12585.7|12584.8|12587.4|12585.9|12587.6|12586.1|12585.4|12584.5|104
1708396200000|2024-02-20 02:30:00|12587.3|12585.8|12586.6|12585.1|12588|12586.5|12585.9|12584.4|156
1708396500000|2024-02-20 02:35:00|12586.5|12585|12585.3|12584.4|12587.4|12585.9|12584.7|12583.5|107
1708396800000|2024-02-20 02:40:00|12585.6|12584.1|12585.1|12584.2|12585.6|12584.4|12584|12583.1|88
1708397100000|2024-02-20 02:45:00|12584.9|12584|12583.4|12582.5|12585.2|12584.3|12581.3|12580.4|126
1708397400000|2024-02-20 02:50:00|12583.9|12583|12583.3|12582.4|12585.2|12584.3|12583.3|12582.4|115
1708397700000|2024-02-20 02:55:00|12583.2|12582.3|12584.5|12583.6|12585.1|12584.2|12583|12581.9|114
1708398000000|2024-02-20 03:00:00|12584.6|12583.7|12584.1|12583.2|12585.2|12584.3|12583.3|12582.4|135
1708398300000|2024-02-20 03:05:00|12584|12583.1|12585.3|12584.4|12586.4|12585.5|12583.5|12582.6|95
1708398600000|2024-02-20 03:10:00|12585.4|12584.5|12584.9|12584|12585.6|12584.7|12583.9|12583|74
1708398900000|2024-02-20 03:15:00|12584.7|12583.8|12585.2|12584.3|12585.4|12584.5|12584.3|12583.4|55
1708399200000|2024-02-20 03:20:00|12585.1|12584.2|12584.1|12583.2|12585.2|12584.3|12584|12583.1|78
1708399500000|2024-02-20 03:25:00|12584.4|12582.9|12586.2|12585.3|12586.3|12585.4|12584|12582.8|81
1708399800000|2024-02-20 03:30:00|12586.3|12585.4|12587.1|12586.2|12587.4|12586.5|12585.4|12584.5|98
1708400100000|2024-02-20 03:35:00|12587|12586.1|12586.5|12585.6|12587.8|12586.6|12585.9|12585|99
1708400400000|2024-02-20 03:40:00|12586.6|12585.7|12585.6|12584.1|12586.6|12585.7|12584.9|12583.4|89
1708400700000|2024-02-20 03:45:00|12585.7|12584.2|12584|12582.5|12585.7|12584.2|12583.8|12582.3|77
1708401000000|2024-02-20 03:50:00|12583.8|12582.3|12586.3|12585.4|12586.3|12585.4|12583.7|12582.2|60
1708401300000|2024-02-20 03:55:00|12586.4|12585.5|12585.6|12584.1|12586.8|12585.6|12585.2|12584.1|64
1708401600000|2024-02-20 04:00:00|12585.4|12584.5|12585.4|12584.5|12585.6|12584.6|12585|12584|58
1708401900000|2024-02-20 04:05:00|12585.3|12584.4|12585.6|12584.1|12587.2|12585.7|12585.3|12584|62
1708402200000|2024-02-20 04:10:00|12585.7|12584.2|12588|12586.5|12588|12586.5|12585.6|12584.1|63
1708402500000|2024-02-20 04:15:00|12587.8|12586.3|12588.7|12587.2|12589.6|12588.1|12587.6|12586.1|76
1708402800000|2024-02-20 04:20:00|12588.6|12587.1|12587.4|12585.9|12588.6|12587.1|12587.3|12585.8|82
1708403100000|2024-02-20 04:25:00|12587.5|12586|12588.9|12587.4|12588.9|12587.4|12587.5|12586|104
1708403400000|2024-02-20 04:30:00|12588.8|12587.3|12588.7|12587.2|12589.8|12588.5|12588|12586.5|50
1708403700000|2024-02-20 04:35:00|12588.6|12587.1|12588.4|12586.9|12589|12587.5|12588.4|12586.9|53
1708404000000|2024-02-20 04:40:00|12588.3|12586.8|12587.2|12586.3|12588.3|12586.9|12586.4|12585.5|60
1708404300000|2024-02-20 04:45:00|12587.1|12586.2|12587|12586.1|12587.5|12586.5|12586.6|12585.7|55
1708404600000|2024-02-20 04:50:00|12586.8|12585.9|12587.1|12586.2|12587.6|12586.4|12586.3|12585.4|50
1708404900000|2024-02-20 04:55:00|12586.7|12585.8|12586.6|12585.7|12587.3|12586.2|12586.2|12585.3|76
1708405200000|2024-02-20 05:00:00|12586.7|12585.8|12586.3|12585.4|12587.3|12586.4|12585.9|12585|93
1708405500000|2024-02-20 05:05:00|12586.5|12585.6|12586.4|12585.5|12587.6|12586.7|12586.1|12585.2|93
1708405800000|2024-02-20 05:10:00|12586.7|12585.8|12586.3|12584.8|12587.2|12586.3|12585.9|12584.4|149
1708406100000|2024-02-20 05:15:00|12586.4|12584.9|12586.6|12585.1|12586.7|12585.5|12585.6|12584.7|44
1708406400000|2024-02-20 05:20:00|12586.5|12585|12585.4|12584.5|12586.8|12585.5|12585.4|12584.5|66
1708406700000|2024-02-20 05:25:00|12585.3|12584.4|12584.2|12583.3|12585.9|12585|12583.2|12582.3|96
1708407000000|2024-02-20 05:30:00|12584.3|12583.4|12582.3|12581.4|12584.4|12583.5|12582.2|12581.3|133
1708407300000|2024-02-20 05:35:00|12582.2|12581.3|12581.6|12580.1|12582.7|12581.4|12579.9|12579|129
1708407600000|2024-02-20 05:40:00|12581.7|12580.2|12581.7|12580.2|12582.7|12581.2|12581.2|12579.7|108
1708407900000|2024-02-20 05:45:00|12581.8|12580.3|12581.8|12580.3|12582.6|12581.1|12581.4|12579.9|117
1708408200000|2024-02-20 05:50:00|12581.7|12580.2|12581.5|12580|12582.1|12580.6|12580.2|12578.7|93
1708408500000|2024-02-20 05:55:00|12581.6|12580.1|12582.5|12581.6|12582.8|12581.8|12580.9|12579.9|105
1708408800000|2024-02-20 06:00:00|12582.4|12581.5|12582|12581.1|12582.7|12581.5|12581.7|12580.8|80
1708409100000|2024-02-20 06:05:00|12581.9|12581|12582.8|12581.3|12582.8|12581.3|12581.2|12580.3|115
1708409400000|2024-02-20 06:10:00|12582.7|12581.2|12585.9|12584.4|12586.4|12584.9|12582.7|12581.2|148
1708409700000|2024-02-20 06:15:00|12585.7|12584.2|12588.5|12587|12588.5|12587|12585.6|12584.1|123
1708410000000|2024-02-20 06:20:00|12588.4|12586.9|12587.1|12586.2|12588.6|12587.5|12587.1|12586.2|86
1708410300000|2024-02-20 06:25:00|12587.2|12586.3|12589|12587.5|12589.5|12588|12586.8|12585.9|100
1708410600000|2024-02-20 06:30:00|12588.9|12588|12586.2|12585.3|12589.1|12588.2|12586.2|12585.3|105
1708410900000|2024-02-20 06:35:00|12586.3|12585.4|12588.3|12587.4|12588.4|12587.5|12586.2|12585.3|100
1708411200000|2024-02-20 06:40:00|12588.4|12587.5|12588.3|12587.4|12588.6|12587.7|12587.1|12586.2|92
1708411500000|2024-02-20 06:45:00|12588.4|12587.5|12586.3|12585.4|12588.6|12587.7|12586.1|12584.9|137
1708411800000|2024-02-20 06:50:00|12586.5|12585.6|12587.3|12586.4|12587.8|12586.9|12585.8|12584.9|130
1708412100000|2024-02-20 06:55:00|12587.6|12586.7|12587.4|12586.5|12587.8|12586.9|12586.3|12585.4|130
1708412400000|2024-02-20 07:00:00|12587.6|12586.1|12591.2|12590.3|12593|12591.5|12587.6|12586.1|275
1708412700000|2024-02-20 07:05:00|12591.4|12590.5|12590.6|12589.1|12592.2|12590.9|12590.1|12588.6|272
1708413000000|2024-02-20 07:10:00|12590.5|12589|12591.4|12590.5|12592.4|12591.4|12589.8|12588.6|226
1708413300000|2024-02-20 07:15:00|12591.5|12590.6|12593.2|12592.3|12593.5|12592.6|12591.3|12590.4|169
1708413600000|2024-02-20 07:20:00|12593.3|12592.4|12592|12591.1|12594.4|12593.5|12591.9|12591|189
1708413900000|2024-02-20 07:25:00|12592.1|12591.2|12593.1|12592.2|12594.4|12593.5|12591.2|12590.3|207
1708414200000|2024-02-20 07:30:00|12593.2|12592.3|12590.1|12589.2|12593.7|12592.8|12590.1|12589.2|216
1708414500000|2024-02-20 07:35:00|12590.2|12589.3|12589.2|12588.3|12590.5|12589.4|12587.7|12586.2|190
1708414800000|2024-02-20 07:40:00|12588.8|12587.9|12586|12584.5|12588.9|12587.9|12584.3|12582.8|284
1708415100000|2024-02-20 07:45:00|12586.2|12584.7|12591|12590.1|12591|12590.1|12586.1|12584.6|250
1708415400000|2024-02-20 07:50:00|12591.1|12590.2|12592.4|12590.9|12593.8|12592.9|12590.8|12589.3|308
1708415700000|2024-02-20 07:55:00|12592.3|12590.8|12590.7|12589.8|12592.4|12591.5|12587.3|12585.8|382
1708416000000|2024-02-20 08:00:00|12590.8|12589.9|12590.7|12589.8|12593.5|12592.6|12589.6|12588.7|464
1708416300000|2024-02-20 08:05:00|12590.4|12589.5|12588.5|12587.6|12591.1|12590.2|12587.8|12586.9|279
1708416600000|2024-02-20 08:10:00|12588.3|12587.4|12587.7|12586.8|12588.3|12587.4|12585.9|12585|311
1708416900000|2024-02-20 08:15:00|12587.4|12586.5|12592.3|12591.4|12592.3|12591.4|12585.9|12585|276
1708417200000|2024-02-20 08:20:00|12592.2|12591.3|12585.9|12585|12593.1|12592.2|12584.9|12584|266
1708417500000|2024-02-20 08:25:00|12585.8|12584.9|12590.1|12589.2|12590.2|12589.3|12584|12583.1|321
1708417800000|2024-02-20 08:30:00|12590|12589.1|12587.3|12585.8|12590|12589.1|12584.6|12583.1|407
1708418100000|2024-02-20 08:35:00|12587.2|12585.7|12582.9|12582|12587.3|12585.8|12581.9|12580.8|321
1708418400000|2024-02-20 08:40:00|12583|12582.1|12586.8|12585.9|12586.9|12586|12582.8|12581.9|296
1708418700000|2024-02-20 08:45:00|12586.6|12585.7|12586.9|12586|12587.5|12586.3|12583.4|12581.9|337
1708419000000|2024-02-20 08:50:00|12587|12586.1|12592.2|12591.3|12592.7|12591.8|12587|12586|266
1708419300000|2024-02-20 08:55:00|12592.1|12591.2|12588.8|12587.9|12593.2|12592.3|12588.8|12587.7|354
1708419600000|2024-02-20 09:00:00|12588.6|12587.7|12592.7|12591.2|12593.2|12591.7|12585.9|12584.9|480
1708419900000|2024-02-20 09:05:00|12592.5|12591|12595.5|12594|12597.5|12596|12591.5|12590.2|322
1708420200000|2024-02-20 09:10:00|12595.6|12594.1|12596.5|12595|12597.5|12596.3|12593.6|12592.1|235
1708420500000|2024-02-20 09:15:00|12596.4|12594.9|12605|12604.1|12606.1|12605.2|12596.1|12594.9|337
1708420800000|2024-02-20 09:20:00|12605.1|12604.2|12603.2|12601.7|12606.3|12604.8|12602.8|12601.3|282
1708421100000|2024-02-20 09:25:00|12603|12601.5|12601.9|12600.4|12604.4|12602.9|12600.2|12598.7|324
1708421400000|2024-02-20 09:30:00|12601.8|12600.3|12603|12602.1|12603.4|12602.5|12600|12598.5|281
1708421700000|2024-02-20 09:35:00|12603.1|12602.2|12607.4|12605.9|12607.5|12606|12603.1|12601.7|372
1708422000000|2024-02-20 09:40:00|12607.3|12605.8|12606|12604.5|12607.6|12606.1|12604.5|12603|321
1708422300000|2024-02-20 09:45:00|12605.9|12604.4|12604.5|12603|12607.1|12605.6|12603.9|12602.4|239
1708422600000|2024-02-20 09:50:00|12604.4|12603.5|12605.3|12604.4|12606.3|12605.4|12601.5|12600|269
1708422900000|2024-02-20 09:55:00|12605.5|12604.6|12603.8|12602.9|12606|12604.8|12602.9|12602|295
1708423200000|2024-02-20 10:00:00|12603.9|12603|12608.8|12607.9|12608.8|12607.9|12603|12602.1|247
1708423500000|2024-02-20 10:05:00|12608.9|12608|12607.1|12605.6|12609.1|12608.2|12604.2|12602.7|389
1708423800000|2024-02-20 10:10:00|12607|12605.5|12611.5|12610|12612.1|12610.6|12606.1|12604.6|280
1708424100000|2024-02-20 10:15:00|12611.4|12609.9|12610|12609.1|12611.5|12610.4|12609.7|12608.5|204
1708424400000|2024-02-20 10:20:00|12610.1|12609.2|12611.1|12610.2|12611.8|12610.9|12609.9|12609|238
1708424700000|2024-02-20 10:25:00|12611.2|12610.3|12608.2|12606.7|12611.2|12610.3|12608|12606.5|196
1708425000000|2024-02-20 10:30:00|12607.9|12607|12609.9|12609|12610|12609.1|12605.8|12604.6|299
1708425300000|2024-02-20 10:35:00|12609.8|12608.9|12613.8|12612.9|12616.6|12615.6|12609.8|12608.9|298
1708425600000|2024-02-20 10:40:00|12614|12613.1|12611|12609.5|12615.1|12614.2|12609.1|12607.6|441
1708425900000|2024-02-20 10:45:00|12610.9|12609.4|12610.1|12609.2|12613.8|12612.3|12608.9|12607.4|314
1708426200000|2024-02-20 10:50:00|12610.4|12608.9|12612|12611.1|12613.7|12612.2|12610.2|12608.7|302
1708426500000|2024-02-20 10:55:00|12611.9|12611|12611.1|12609.6|12613.7|12612.8|12609.8|12608.9|293
1708426800000|2024-02-20 11:00:00|12611.2|12609.7|12607|12606.1|12612.3|12611.4|12605.2|12604.3|233
1708427100000|2024-02-20 11:05:00|12607.2|12606.3|12607.9|12607|12608.1|12607.2|12604.7|12603.7|246
1708427400000|2024-02-20 11:10:00|12607.8|12606.9|12596.9|12595.4|12607.9|12607|12596.9|12595.4|346
1708427700000|2024-02-20 11:15:00|12596.8|12595.3|12598.2|12597.3|12600|12599.1|12591.7|12590.4|281
1708428000000|2024-02-20 11:20:00|12598.4|12597.5|12596|12595.1|12599|12598.1|12595.8|12594.9|232
1708428300000|2024-02-20 11:25:00|12596.1|12595.2|12591|12590.1|12596.1|12595.2|12590.6|12589.7|230
1708428600000|2024-02-20 11:30:00|12590.9|12590|12590.1|12589.2|12591.2|12590.3|12588|12587.1|257
1708428900000|2024-02-20 11:35:00|12589.9|12589|12593.2|12591.7|12594|12592.5|12589.2|12588.3|220
1708429200000|2024-02-20 11:40:00|12593.1|12591.6|12591.3|12589.8|12593.4|12591.9|12590|12588.5|278
1708429500000|2024-02-20 11:45:00|12591.2|12589.7|12593.9|12592.4|12595.9|12594.4|12590.3|12589|286
1708429800000|2024-02-20 11:50:00|12593.6|12592.1|12594.4|12592.9|12595.4|12593.9|12592.2|12590.8|245
1708430100000|2024-02-20 11:55:00|12594.3|12592.8|12590.9|12590|12595.4|12593.9|12587.7|12586.8|336
1708430400000|2024-02-20 12:00:00|12590.8|12589.9|12595.7|12594.8|12596.1|12594.9|12588.8|12587.9|339
1708430700000|2024-02-20 12:05:00|12595.6|12594.7|12594.1|12593.2|12596.1|12594.8|12592.9|12592|227
1708431000000|2024-02-20 12:10:00|12593.8|12592.9|12596.5|12595.6|12596.5|12595.6|12592.8|12591.9|210
1708431300000|2024-02-20 12:15:00|12596.8|12595.9|12599.4|12597.9|12599.5|12598.3|12596.3|12595.4|225
1708431600000|2024-02-20 12:20:00|12599.5|12598|12605.1|12604.2|12605.3|12604.4|12598.9|12597.4|234
1708431900000|2024-02-20 12:25:00|12605.2|12604.3|12605.8|12604.9|12606.4|12605.5|12603.9|12603|264
1708432200000|2024-02-20 12:30:00|12606|12605.1|12605.4|12604.5|12606.8|12605.9|12603.8|12602.9|270
1708432500000|2024-02-20 12:35:00|12605.6|12604.7|12606|12605.1|12606.7|12605.8|12602.1|12601.2|259
1708432800000|2024-02-20 12:40:00|12605.9|12605|12599.6|12598.7|12606|12605.1|12599.3|12598.4|248
1708433100000|2024-02-20 12:45:00|12599.2|12598.3|12599.5|12598.6|12601.5|12600.6|12597.7|12596.8|297
1708433400000|2024-02-20 12:50:00|12599.6|12598.7|12597.6|12596.7|12599.8|12598.9|12596.8|12595.3|258
1708433700000|2024-02-20 12:55:00|12597.7|12596.8|12600.2|12598.7|12601.3|12599.8|12597.4|12596.5|241
1708434000000|2024-02-20 13:00:00|12600.3|12598.8|12606.4|12604.9|12606.5|12605|12599.7|12598.6|376
1708434300000|2024-02-20 13:05:00|12606.3|12604.8|12610.6|12609.7|12614.4|12612.9|12606.3|12604.8|370
1708434600000|2024-02-20 13:10:00|12610.7|12609.8|12618.2|12617.3|12621.1|12619.6|12610.1|12609.2|449
1708434900000|2024-02-20 13:15:00|12618.3|12617.4|12615.4|12614.5|12619.5|12618.4|12614.6|12613.7|371
1708435200000|2024-02-20 13:20:00|12615.2|12614.3|12615.7|12614.8|12616.4|12615.5|12613.8|12612.9|353
1708435500000|2024-02-20 13:25:00|12615.5|12614.6|12620.7|12619.2|12621|12619.9|12613.6|12612.7|208
1708435800000|2024-02-20 13:30:00|12619.9|12619|12623.6|12622.7|12626.8|12625.3|12619.7|12618.8|585
1708436100000|2024-02-20 13:35:00|12623.7|12622.8|12624.9|12624|12625.3|12624.4|12620.2|12618.7|482
1708436400000|2024-02-20 13:40:00|12625|12624.1|12628.8|12627.9|12631.3|12630|12624.9|12624|400
1708436700000|2024-02-20 13:45:00|12629.1|12628.2|12638|12636.5|12639.3|12637.8|12628.1|12627.2|441
1708437000000|2024-02-20 13:50:00|12638.3|12636.8|12644|12643.1|12645.3|12644|12636.9|12636|466
1708437300000|2024-02-20 13:55:00|12644.4|12643.5|12643.6|12642.1|12646.8|12645.3|12642.2|12640.7|527
1708437600000|2024-02-20 14:00:00|12643.7|12642.2|12640.9|12639.4|12643.8|12642.3|12636.3|12634.8|399
1708437900000|2024-02-20 14:05:00|12640.8|12639.3|12640.3|12639.4|12643.3|12642|12638.8|12637.3|426
1708438200000|2024-02-20 14:10:00|12640|12639.1|12641.4|12640.5|12642.8|12641.3|12639.1|12637.6|272
1708438500000|2024-02-20 14:15:00|12641.5|12640.6|12649.2|12647.7|12649.8|12648.3|12638.7|12637.8|337
1708438800000|2024-02-20 14:20:00|12649.1|12647.6|12651.3|12649.8|12654.3|12653.4|12649|12647.5|451
1708439100000|2024-02-20 14:25:00|12651.2|12649.7|12654.9|12653.4|12655.3|12653.8|12650.5|12649.5|359
1708439400000|2024-02-20 14:30:00|12655.1|12653.6|12663|12661.5|12664.8|12663.4|12654|12653.1|527
1708439700000|2024-02-20 14:35:00|12663.1|12661.6|12657.7|12656.2|12663.1|12661.9|12657.6|12656.1|568
1708440000000|2024-02-20 14:40:00|12657.8|12656.3|12651.7|12650.2|12658.1|12656.6|12650.5|12649|443
1708440300000|2024-02-20 14:45:00|12651.8|12650.3|12653.6|12652.7|12656.6|12655.7|12651.5|12650.1|356
1708440600000|2024-02-20 14:50:00|12653.7|12652.8|12653.9|12652.4|12657.6|12656.7|12653.6|12652.4|462
1708440900000|2024-02-20 14:55:00|12654.2|12652.7|12650.4|12649.5|12655.7|12654.2|12649.8|12648.9|347
1708441200000|2024-02-20 15:00:00|12650.5|12649.6|12657|12656.1|12658.7|12657.8|12649.5|12648.6|518
1708441500000|2024-02-20 15:05:00|12657.1|12656.2|12653.2|12652.3|12657.8|12656.9|12652.2|12651.3|491
1708441800000|2024-02-20 15:10:00|12653.4|12652.5|12655.5|12654.6|12657.7|12656.8|12652.3|12651.4|386
1708442100000|2024-02-20 15:15:00|12655.4|12654.5|12661|12660.1|12661.8|12660.9|12654.2|12653.3|441
1708442400000|2024-02-20 15:20:00|12660.6|12659.7|12662.2|12661.3|12662.9|12662|12657.5|12656.6|309
1708442700000|2024-02-20 15:25:00|12662.1|12661.2|12666|12665.1|12669|12668.1|12660.9|12660|424
1708443000000|2024-02-20 15:30:00|12665.9|12665|12656.9|12656|12666.7|12665.8|12656.8|12655.9|471
1708443300000|2024-02-20 15:35:00|12657|12656.1|12656.1|12654.6|12657.1|12656.2|12650.3|12648.8|461
1708443600000|2024-02-20 15:40:00|12655.8|12654.3|12646.8|12645.3|12657.1|12656.2|12646.2|12644.7|416
1708443900000|2024-02-20 15:45:00|12646.9|12645.4|12657.4|12655.9|12657.9|12656.4|12645.7|12644.2|374
1708444200000|2024-02-20 15:50:00|12657.3|12655.8|12657.1|12656.2|12660.7|12659.8|12656.7|12655.8|478
1708444500000|2024-02-20 15:55:00|12656.9|12656|12662.9|12662|12663|12662.1|12653.3|12652.4|593
1708444800000|2024-02-20 16:00:00|12663|12662.1|12653.1|12652.2|12663.2|12662.3|12650.2|12648.7|614
1708445100000|2024-02-20 16:05:00|12653.5|12652.6|12652.3|12651.4|12654.5|12653.6|12648.8|12647.9|349
1708445400000|2024-02-20 16:10:00|12652.8|12651.9|12651.8|12650.9|12654.3|12652.8|12649.8|12648.9|358
1708445700000|2024-02-20 16:15:00|12651.9|12651|12649.7|12648.8|12652|12651.1|12648.8|12647.4|247
1708446000000|2024-02-20 16:20:00|12649.8|12648.9|12651|12650.1|12651.8|12650.9|12648.3|12647.4|142
1708446300000|2024-02-20 16:25:00|12651.1|12650.2|12647|12645.5|12651.8|12650.9|12646.3|12644.8|165
1708446600000|2024-02-20 16:30:00|12646.9|12646|12647.1|12645.6|12648.9|12648|12644.6|12643.7|269
1708446900000|2024-02-20 16:35:00|12647|12645.5|12645.1|12644.2|12647.2|12646.2|12643.3|12641.8|238
1708447200000|2024-02-20 16:40:00|12645|12644.1|12644|12643.1|12645.9|12645|12643.9|12643|140
1708447500000|2024-02-20 16:45:00|12644.1|12643.2|12643.9|12643|12645.9|12645|12642.8|12641.9|152
1708447800000|2024-02-20 16:50:00|12643.8|12642.9|12646.1|12645.2|12647.9|12647|12643.7|12642.8|233
1708448100000|2024-02-20 16:55:00|12646.2|12645.3|12641.9|12641|12646.2|12645.3|12640.8|12639.9|152
1708448400000|2024-02-20 17:00:00|12642|12641.1|12638.9|12638|12642.6|12641.7|12638|12637.1|254
1708448700000|2024-02-20 17:05:00|12638.6|12637.7|12636.4|12635.5|12639.2|12638.3|12635.8|12634.9|236
1708449000000|2024-02-20 17:10:00|12636.2|12635.3|12632.8|12631.3|12637.3|12636.4|12632.7|12631.2|195
1708449300000|2024-02-20 17:15:00|12633|12631.5|12635.2|12634.3|12635.4|12634.5|12631.9|12630.5|136
1708449600000|2024-02-20 17:20:00|12635.1|12634.2|12635.1|12634.2|12637.2|12636.3|12634.9|12634|108
1708449900000|2024-02-20 17:25:00|12635.9|12635|12632.1|12631.2|12637.3|12636.4|12632|12631.1|162
1708450200000|2024-02-20 17:30:00|12632.2|12631.3|12636|12635.1|12636.4|12635.5|12631|12630.1|184
1708450500000|2024-02-20 17:35:00|12635.2|12634.3|12630.8|12629.9|12635.2|12634.3|12630.5|12629.6|190
1708450800000|2024-02-20 17:40:00|12630.7|12629.8|12633.1|12632.2|12633.1|12632.2|12630.2|12629.3|174
1708451100000|2024-02-20 17:45:00|12633|12632.1|12631.7|12630.8|12633.3|12632.4|12631.1|12630.2|112
1708451400000|2024-02-20 17:50:00|12631.4|12630.5|12631.4|12629.9|12632.8|12631.9|12631|12629.7|126
1708451700000|2024-02-20 17:55:00|12631.5|12630|12635.8|12634.3|12636.3|12634.8|12630|12629|148
1708452000000|2024-02-20 18:00:00|12635.3|12634.4|12628.6|12627.7|12635.6|12634.7|12628.6|12627.7|116
1708452300000|2024-02-20 18:05:00|12628.7|12627.8|12628.6|12627.1|12630.5|12629|12627.9|12626.4|148
1708452600000|2024-02-20 18:10:00|12628.5|12627|12632.1|12631.2|12632.8|12631.9|12628.5|12627|120
1708452900000|2024-02-20 18:15:00|12631.9|12631|12629.7|12628.8|12632|12631.1|12627.9|12627|158
1708453200000|2024-02-20 18:20:00|12629.5|12628.6|12627.1|12626.2|12629.5|12628.6|12626.9|12626|121
1708453500000|2024-02-20 18:25:00|12627|12626.1|12627.2|12626.3|12627.8|12626.9|12625.4|12624.5|127
1708453800000|2024-02-20 18:30:00|12627.3|12626.4|12625.1|12624.2|12627.5|12626.4|12624.2|12623.3|134
1708454100000|2024-02-20 18:35:00|12625|12624.1|12624|12623.1|12626.2|12625.3|12623|12622.1|102
1708454400000|2024-02-20 18:40:00|12623.8|12622.9|12624.5|12623|12626.3|12625.4|12623.5|12622.6|150
1708454700000|2024-02-20 18:45:00|12624.4|12622.9|12627.5|12626|12629.2|12627.7|12624.4|12622.9|109
1708455000000|2024-02-20 18:50:00|12627.4|12625.9|12625.2|12624.3|12627.7|12626.2|12625.2|12624.2|141
1708455300000|2024-02-20 18:55:00|12625.8|12624.9|12624.9|12624|12625.8|12624.9|12623.7|12622.8|125
1708455600000|2024-02-20 19:00:00|12624.7|12623.8|12621.7|12620.8|12624.7|12623.8|12621.5|12620.6|165
1708455900000|2024-02-20 19:05:00|12621.5|12620.6|12621.3|12620.4|12622.6|12621.7|12621|12620.1|167
1708456200000|2024-02-20 19:10:00|12621.4|12620.5|12623|12622.1|12623.1|12622.2|12620.9|12620|139
1708456500000|2024-02-20 19:15:00|12622.9|12622|12624.1|12623.2|12624.2|12623.3|12621.5|12620.6|156
1708456800000|2024-02-20 19:20:00|12624.2|12623.3|12622.3|12621.4|12624.2|12623.3|12622.2|12620.9|182
1708457100000|2024-02-20 19:25:00|12622.2|12621.3|12621.7|12620.8|12622.2|12621.3|12619.9|12618.8|160
1708457400000|2024-02-20 19:30:00|12621.8|12620.9|12621|12620.1|12622.2|12621.3|12620.3|12619.4|142
1708457700000|2024-02-20 19:35:00|12620.9|12620|12622.3|12620.8|12622.4|12621.1|12620.4|12618.9|141
1708458000000|2024-02-20 19:40:00|12622.2|12620.7|12621.4|12619.9|12622.5|12621|12621|12619.5|114
1708458300000|2024-02-20 19:45:00|12621.5|12620|12624.4|12622.9|12624.7|12623.3|12620.5|12619|138
1708458600000|2024-02-20 19:50:00|12624.3|12622.8|12619.9|12619|12624.6|12623.5|12619.8|12618.9|138
1708458900000|2024-02-20 19:55:00|12619|12618.1|12619.4|12618.5|12620.2|12619.3|12617|12616.1|174
1708459200000|2024-02-20 20:00:00|12619.3|12618.4|12619.1|12618.2|12619.5|12618.6|12617.2|12616.3|103
1708459500000|2024-02-20 20:05:00|12619.2|12618.3|12620.1|12619.2|12620.8|12619.5|12619.2|12618.3|82
1708459800000|2024-02-20 20:10:00|12620.2|12619.3|12623|12622.1|12623.1|12622.2|12620.2|12619.3|111
1708460100000|2024-02-20 20:15:00|12622.3|12621.4|12623.1|12622.2|12623.2|12622.3|12622.2|12621.3|95
1708460400000|2024-02-20 20:20:00|12623.2|12622.3|12623.9|12623|12624|12623.1|12622.7|12621.8|92
1708460700000|2024-02-20 20:25:00|12624|12623.1|12626.3|12625.4|12626.6|12625.7|12623.6|12622.7|121
1708461000000|2024-02-20 20:30:00|12626.4|12625.5|12622.1|12621.2|12626.5|12625.6|12622|12621.1|164
1708461300000|2024-02-20 20:35:00|12622|12621.1|12623.3|12621.8|12623.5|12622.2|12621|12620.1|209
1708461600000|2024-02-20 20:40:00|12623.2|12621.7|12626.1|12625.2|12626.5|12625.2|12623.2|12621.7|159
1708461900000|2024-02-20 20:45:00|12625.9|12625|12625.8|12624.9|12626.2|12625.3|12624.9|12623.8|137
1708462200000|2024-02-20 20:50:00|12625.6|12624.7|12624.1|12623.2|12626|12625.1|12623.8|12622.9|183
1708462500000|2024-02-20 20:55:00|12624.3|12623.4|12624.8|12623.9|12625.8|12624.9|12623.8|12622.9|180
1708462800000|2024-02-20 21:00:00|12624.9|12624|12622.1|12621.2|12625.2|12624.3|12622.1|12621.2|77
1708463100000|2024-02-20 21:05:00|12622|12621.1|12620.3|12618.8|12622.2|12621.1|12619.7|12618.5|82
1708463400000|2024-02-20 21:10:00|12620.2|12618.7|12620.3|12618.8|12620.7|12619.2|12619.9|12618.4|79
1708463700000|2024-02-20 21:15:00|12620|12618.5|12620.3|12618.8|12620.4|12619|12618.7|12617.2|79
1708464000000|2024-02-20 21:20:00|12620.4|12618.9|12620.7|12619.8|12621|12620.1|12619.9|12618.7|38
1708464300000|2024-02-20 21:25:00|12620.2|12619.3|12620.3|12619.4|12620.6|12619.6|12620|12618.7|53
1708464600000|2024-02-20 21:30:00|12620.1|12619.2|12620.4|12618.9|12620.7|12619.3|12620|12618.6|40
1708464900000|2024-02-20 21:35:00|12620.3|12618.8|12620.5|12619|12620.6|12619.2|12619.5|12618|59
1708465200000|2024-02-20 21:40:00|12620.6|12619.1|12620.9|12619.4|12620.9|12619.4|12620.6|12619.1|50
1708465500000|2024-02-20 21:45:00|12620.8|12619.3|12621.5|12620|12621.9|12620.4|12620.6|12619.1|105
1708465800000|2024-02-20 21:50:00|12621.1|12619.6|12622.5|12621|12622.6|12621.1|12620.9|12619.4|106
1708466100000|2024-02-20 21:55:00|12622.9|12620.5|12625.6|12620|12625.6|12620.8|12622.6|12619.6|111
1708466400000|2024-02-20 22:00:00|12625.9|12619.2|12628.8|12616.9|12628.8|12619.5|12625.9|12616.8|8
1708466700000|2024-02-20 22:05:00|12628.9|12618.2|12628.4|12616.5|12629|12618.4|12628.4|12616.5|4
1708467000000|2024-02-20 22:10:00|12628.6|12616.7|12628.2|12616.3|12628.8|12616.9|12628.2|12616.3|8
1708467300000|2024-02-20 22:15:00|12628.3|12616.4|12628|12617.5|12628.3|12617.9|12627.7|12616.3|25
1708467600000|2024-02-20 22:20:00|12629.4|12617.6|12633.2|12621.3|12633.4|12621.5|12629.3|12617.4|37
1708467900000|2024-02-20 22:25:00|12634.3|12622.4|12633.1|12621.2|12634.3|12622.4|12633.1|12621.2|32
1708468200000|2024-02-20 22:30:00|12633.2|12621.3|12632.9|12621|12633.7|12621.8|12632.6|12620.7|54
1708468500000|2024-02-20 22:35:00|12633|12621.1|12632.5|12620.6|12633|12621.1|12632.3|12620.4|27
1708468800000|2024-02-20 22:40:00|12632.3|12620.4|12633.5|12621.6|12634|12622.1|12632.3|12620.4|76
1708469100000|2024-02-20 22:45:00|12632.7|12620.8|12633.7|12621.8|12633.8|12621.9|12630.3|12618.4|114
1708469400000|2024-02-20 22:50:00|12633.8|12621.9|12631|12619.1|12633.9|12622|12629.7|12617.8|245
1708469700000|2024-02-20 22:55:00|12631.1|12619.2|12629.9|12618.7|12632.1|12620.9|12627.7|12617.8|170
1708470000000|2024-02-20 23:00:00|12630.7|12618.8|12623.9|12621.5|12630.7|12621.7|12623.8|12617.7|220
1708470300000|2024-02-20 23:05:00|12623.5|12622|12622.3|12620.8|12623.8|12622.1|12621.7|12620.2|46
1708470600000|2024-02-20 23:10:00|12622.1|12620.6|12622.7|12621.2|12623.4|12621.9|12622.1|12620.6|64
1708470900000|2024-02-20 23:15:00|12622.6|12621.1|12623.4|12621.9|12623.5|12622|12622.4|12620.9|42
1708471200000|2024-02-20 23:20:00|12623.3|12621.8|12625.2|12623.7|12625.6|12624.1|12622.7|12621.2|67
1708471500000|2024-02-20 23:25:00|12625.3|12623.8|12625|12623.5|12625.5|12624.3|12624.4|12622.9|53
1708471800000|2024-02-20 23:30:00|12624.8|12623.3|12625.3|12624.4|12626.2|12624.8|12624.8|12623.3|62
1708472100000|2024-02-20 23:35:00|12625.2|12624.3|12623.5|12622.6|12625.6|12624.4|12623.2|12622.3|91
1708472400000|2024-02-20 23:40:00|12624|12623.1|12624.6|12623.1|12624.6|12623.3|12624|12622.8|33
1708472700000|2024-02-20 23:45:00|12624.5|12623|12624.4|12622.9|12624.6|12623.1|12624.1|12622.6|18
1708473000000|2024-02-20 23:50:00|12624.5|12623|12625.6|12624.1|12625.9|12624.4|12624.4|12622.9|45
1708473300000|2024-02-20 23:55:00|12625.7|12624.2|12625.3|12624.4|12627.3|12626.4|12625.3|12624.1|97
1708473600000|2024-02-21 00:00:00|12625.8|12624.3|12624.1|12622.6|12626|12624.5|12623.1|12621.9|159
1708473900000|2024-02-21 00:05:00|12623.9|12622.4|12625.7|12624.2|12627|12626.1|12623.6|12622.2|119
1708474200000|2024-02-21 00:10:00|12625.4|12623.9|12624.2|12622.7|12625.5|12624|12623.4|12621.9|73
1708474500000|2024-02-21 00:15:00|12624.1|12622.6|12621.2|12619.7|12624.3|12622.8|12621.2|12619.7|97
1708474800000|2024-02-21 00:20:00|12621.3|12619.8|12624|12623.1|12624|12623.1|12621.2|12619.7|82
1708475100000|2024-02-21 00:25:00|12624.1|12623.2|12624.1|12623.2|12625.3|12624|12624|12622.9|53
1708475400000|2024-02-21 00:30:00|12624|12623.1|12624.3|12623.4|12624.7|12623.8|12622.9|12622|94
1708475700000|2024-02-21 00:35:00|12624.2|12623.3|12624.3|12623.4|12624.9|12623.9|12624|12622.8|55
1708476000000|2024-02-21 00:40:00|12624.2|12623.3|12625.3|12624.4|12625.8|12624.9|12624.2|12622.9|122
1708476300000|2024-02-21 00:45:00|12625.2|12624.3|12624.5|12623|12625.2|12624.3|12624.1|12622.9|124
1708476600000|2024-02-21 00:50:00|12625|12623.5|12624.4|12623.5|12625.3|12624|12623.1|12622.2|120
1708476900000|2024-02-21 00:55:00|12624.2|12623.3|12624.9|12624|12625.2|12624.3|12622.1|12621.2|108
1708477200000|2024-02-21 01:00:00|12624.8|12623.9|12622.7|12621.8|12625.2|12624.3|12622.5|12621.6|147
1708477500000|2024-02-21 01:05:00|12623|12622.1|12623.1|12622.2|12623.7|12622.8|12622|12621.1|109
1708477800000|2024-02-21 01:10:00|12623.2|12622.3|12623.4|12621.9|12625.2|12624.3|12622.9|12621.4|114
1708478100000|2024-02-21 01:15:00|12623.1|12621.6|12623.7|12622.8|12625|12623.7|12623.1|12621.6|141
1708478400000|2024-02-21 01:20:00|12623.6|12622.7|12622.3|12621.4|12623.6|12622.7|12619.9|12619|155
1708478700000|2024-02-21 01:25:00|12622.1|12621.2|12623|12622.1|12623.2|12622.3|12621.8|12620.5|119
1708479000000|2024-02-21 01:30:00|12622.6|12621.7|12622.5|12621|12623|12622.1|12621.1|12620.2|166
1708479300000|2024-02-21 01:35:00|12622.4|12620.9|12623.4|12621.9|12624|12622.8|12622.1|12620.9|117
1708479600000|2024-02-21 01:40:00|12623.3|12621.8|12627.1|12626.2|12627.1|12626.2|12623|12621.5|150
1708479900000|2024-02-21 01:45:00|12627|12626.1|12624.2|12623.3|12627.2|12626.3|12624.2|12623.3|173
1708480200000|2024-02-21 01:50:00|12624.3|12623.4|12626.9|12626|12627.2|12626.3|12624.3|12623.4|105
1708480500000|2024-02-21 01:55:00|12627|12626.1|12628.2|12627.3|12628.6|12627.7|12626.6|12625.7|119
1708480800000|2024-02-21 02:00:00|12628.3|12627.4|12632.1|12631.2|12632.2|12631.3|12628.2|12627.3|138
1708481100000|2024-02-21 02:05:00|12632.2|12631.3|12632.1|12631.2|12633.2|12632.3|12631.3|12629.8|210
1708481400000|2024-02-21 02:10:00|12632.2|12631.3|12631.2|12630.3|12632.8|12631.4|12630.2|12629.3|166
1708481700000|2024-02-21 02:15:00|12631.5|12630.6|12634.1|12633.2|12634.2|12633.3|12630.9|12629.9|119
1708482000000|2024-02-21 02:20:00|12634.2|12633.3|12633.8|12632.9|12634.2|12633.3|12633|12632.1|103
1708482300000|2024-02-21 02:25:00|12633.9|12633|12633.2|12632.3|12634.2|12633.3|12632.4|12631.5|89
1708482600000|2024-02-21 02:30:00|12633.5|12632|12632.1|12630.6|12633.7|12632.2|12631.6|12630.1|153
1708482900000|2024-02-21 02:35:00|12632.2|12630.7|12630.8|12629.9|12632.2|12630.7|12630.3|12629.4|114
1708483200000|2024-02-21 02:40:00|12630.7|12629.8|12633.8|12632.9|12634|12633.1|12630.7|12629.8|83
1708483500000|2024-02-21 02:45:00|12633.9|12633|12634|12633.1|12634.5|12633.3|12633.2|12632.3|159
1708483800000|2024-02-21 02:50:00|12634.1|12633.2|12631.7|12630.8|12635|12634.1|12631.2|12629.4|166
1708484100000|2024-02-21 02:55:00|12632|12631.1|12631|12630.1|12632|12631.1|12630.7|12629.8|63
1708484400000|2024-02-21 03:00:00|12630.9|12630|12631.4|12629.9|12632.5|12631.2|12630.9|12629.7|144
1708484700000|2024-02-21 03:05:00|12631.5|12630|12632.2|12631.3|12632.4|12631.5|12631.2|12629.9|105
1708485000000|2024-02-21 03:10:00|12632.1|12631.2|12634.1|12633.2|12635.4|12634.3|12632.1|12631.2|113
1708485300000|2024-02-21 03:15:00|12634.2|12633.3|12634.4|12632.9|12635.2|12634.3|12634.1|12632.8|136
1708485600000|2024-02-21 03:20:00|12634.3|12632.8|12634.5|12633|12634.7|12633.2|12633.6|12632.1|121
1708485900000|2024-02-21 03:25:00|12634.3|12632.8|12634.4|12633.5|12635.4|12633.9|12634.2|12632.7|101
1708486200000|2024-02-21 03:30:00|12634.3|12633.4|12633.4|12632.5|12634.6|12633.7|12633.3|12632.4|79
1708486500000|2024-02-21 03:35:00|12633.5|12632.6|12633.3|12632.4|12634.4|12633.4|12632.8|12631.9|78
1708486800000|2024-02-21 03:40:00|12633.2|12632.3|12634.1|12633.2|12634.2|12633.3|12632.3|12631.4|85
1708487100000|2024-02-21 03:45:00|12634|12633.1|12635.5|12634|12636.6|12635.1|12633.5|12632.6|97
1708487400000|2024-02-21 03:50:00|12635.6|12634.1|12636.8|12635.3|12637.2|12635.7|12635.5|12634|119
1708487700000|2024-02-21 03:55:00|12636.6|12635.1|12638|12636.5|12638.2|12636.7|12636.2|12634.7|121
1708488000000|2024-02-21 04:00:00|12638.1|12636.6|12637.7|12636.2|12638.1|12636.6|12636.2|12634.9|151
1708488300000|2024-02-21 04:05:00|12637.8|12636.3|12636.4|12634.9|12638.4|12636.9|12636.1|12634.8|103
1708488600000|2024-02-21 04:10:00|12636.3|12634.8|12635.4|12633.9|12636.7|12635.4|12634.2|12632.7|66
1708488900000|2024-02-21 04:15:00|12635.3|12633.8|12633.7|12632.2|12636.3|12634.8|12633.5|12632|72
1708489200000|2024-02-21 04:20:00|12634|12632.5|12633.3|12631.8|12634.4|12632.9|12632.9|12631.4|105
1708489500000|2024-02-21 04:25:00|12633.2|12631.7|12633.6|12632.1|12633.7|12632.2|12632.4|12630.9|74
1708489800000|2024-02-21 04:30:00|12633.3|12632.4|12634.4|12633.5|12634.5|12633.6|12632.8|12631.9|84
1708490100000|2024-02-21 04:35:00|12634.5|12633.6|12633.3|12632.4|12634.9|12633.7|12632.8|12631.9|113
1708490400000|2024-02-21 04:40:00|12633.2|12632.3|12632.2|12631.3|12633.2|12632.3|12632|12630.9|86
1708490700000|2024-02-21 04:45:00|12632.1|12631.2|12631.8|12630.9|12632.5|12631.3|12631.3|12630.3|79
1708491000000|2024-02-21 04:50:00|12631.9|12631|12632.4|12631.5|12632.8|12631.6|12631.8|12630.5|76
1708491300000|2024-02-21 04:55:00|12632.5|12631.6|12633.1|12632.2|12633.3|12632.4|12632.3|12631.4|99
1708491600000|2024-02-21 05:00:00|12633|12632.1|12633.3|12632.4|12634.4|12633.5|12632.2|12631.3|146
1708491900000|2024-02-21 05:05:00|12633.5|12632.6|12633.3|12632.4|12634.6|12633.4|12633.3|12632.4|72
1708492200000|2024-02-21 05:10:00|12633.6|12632.7|12631.8|12630.9|12633.9|12633|12631.3|12630|93
1708492500000|2024-02-21 05:15:00|12631.9|12631|12632|12631.1|12632.5|12631.4|12631.5|12630.3|80
1708492800000|2024-02-21 05:20:00|12632.1|12631.2|12630.8|12629.9|12633.2|12632.3|12630.6|12629.7|111
1708493100000|2024-02-21 05:25:00|12631|12630.1|12631.1|12630.2|12631.8|12630.3|12630.8|12629.7|93
1708493400000|2024-02-21 05:30:00|12631.4|12629.9|12631.5|12630.6|12632.4|12631.2|12631.1|12629.9|81
1708493700000|2024-02-21 05:35:00|12631.4|12630.5|12633|12632.1|12633|12632.1|12631.1|12629.7|98
1708494000000|2024-02-21 05:40:00|12632.8|12631.9|12633.6|12632.7|12634.2|12633.3|12631.9|12630.8|93
1708494300000|2024-02-21 05:45:00|12633.8|12632.9|12635.2|12634.3|12636.4|12635.5|12633.8|12632.9|83
1708494600000|2024-02-21 05:50:00|12635.1|12634.2|12634.3|12633.4|12635.2|12634.3|12633.3|12632|96
1708494900000|2024-02-21 05:55:00|12634.2|12633.3|12634.2|12633.3|12634.5|12633.6|12633.1|12632.2|126
1708495200000|2024-02-21 06:00:00|12634.3|12633.4|12634.2|12633.3|12635.4|12634.3|12633.6|12632.7|98
1708495500000|2024-02-21 06:05:00|12634.4|12633.5|12633.2|12632.3|12635.4|12634.5|12633.1|12632.2|121
1708495800000|2024-02-21 06:10:00|12633.3|12632.4|12629.4|12628.5|12633.6|12632.7|12629.3|12628.3|96
1708496100000|2024-02-21 06:15:00|12629.5|12628.6|12630.2|12629.3|12631.3|12630.1|12629.4|12628.5|127
1708496400000|2024-02-21 06:20:00|12630.1|12629.2|12630.1|12629.2|12631.4|12630.5|12629.5|12628.6|102
1708496700000|2024-02-21 06:25:00|12630|12629.1|12629.5|12628|12630.7|12629.8|12629|12627.8|105
1708497000000|2024-02-21 06:30:00|12629.2|12628.3|12626.8|12625.9|12629.4|12628.4|12626.3|12625.4|76
1708497300000|2024-02-21 06:35:00|12627.1|12626.2|12627|12626.1|12627.5|12626.6|12626.8|12625.6|88
1708497600000|2024-02-21 06:40:00|12627.1|12626.2|12624|12623.1|12627.3|12626.4|12623.9|12623|94
1708497900000|2024-02-21 06:45:00|12623.7|12622.8|12619.3|12618.4|12623.8|12622.9|12619.2|12618.3|133
1708498200000|2024-02-21 06:50:00|12619.2|12618.3|12625|12624.1|12625.3|12624.4|12618.9|12618|144
1708498500000|2024-02-21 06:55:00|12624.9|12624|12624.1|12622.6|12625.3|12624.1|12624|12622.5|119
1708498800000|2024-02-21 07:00:00|12624|12622.5|12625.5|12624.6|12626.1|12625.2|12622|12620.5|205
1708499100000|2024-02-21 07:05:00|12625.6|12624.7|12623.2|12622.3|12625.8|12624.9|12621.6|12620.7|248
1708499400000|2024-02-21 07:10:00|12623.1|12622.2|12629.4|12628.5|12629.6|12628.7|12622.8|12621.9|267
1708499700000|2024-02-21 07:15:00|12629.3|12628.4|12631.9|12631|12632.1|12631.2|12627.9|12626.9|250
1708500000000|2024-02-21 07:20:00|12632|12631.1|12630|12629.1|12632|12631.1|12628.8|12627.9|209
1708500300000|2024-02-21 07:25:00|12629.9|12629|12628.9|12628|12631.8|12630.9|12628.3|12627.4|195
1708500600000|2024-02-21 07:30:00|12628.6|12627.7|12627.3|12626.4|12629.3|12628.4|12626.9|12626|281
1708500900000|2024-02-21 07:35:00|12627.2|12626.3|12629.3|12628.4|12629.5|12628.5|12626|12624.8|289
1708501200000|2024-02-21 07:40:00|12629.2|12628.3|12628.4|12627.5|12630.3|12629.4|12628.2|12627.3|223
1708501500000|2024-02-21 07:45:00|12628.3|12627.4|12631|12630.1|12631.5|12630.6|12627.3|12626.4|257
1708501800000|2024-02-21 07:50:00|12630.9|12630|12632.2|12631.3|12633.2|12632.3|12630.9|12630|193
1708502100000|2024-02-21 07:55:00|12632|12631.1|12631|12629.5|12633.2|12632.3|12630.8|12629.3|266
1708502400000|2024-02-21 08:00:00|12630.9|12629.4|12629.2|12628.3|12630.9|12629.4|12626|12625.1|371
1708502700000|2024-02-21 08:05:00|12628.9|12628|12632.9|12632|12633.5|12632.6|12628.3|12627.4|300
1708503000000|2024-02-21 08:10:00|12632.7|12631.8|12630.1|12629.2|12632.7|12631.8|12628.3|12627.4|290
1708503300000|2024-02-21 08:15:00|12630|12629.1|12627.2|12626.3|12630.5|12629.6|12626.1|12625.2|287
1708503600000|2024-02-21 08:20:00|12627.4|12626.5|12625.3|12624.4|12628|12627.1|12624.2|12623.3|224
1708503900000|2024-02-21 08:25:00|12625|12624.1|12619.6|12618.1|12625.2|12624.3|12619.1|12617.8|231
1708504200000|2024-02-21 08:30:00|12619.5|12618|12619.1|12618.2|12620.6|12619.4|12618.1|12617.2|258
1708504500000|2024-02-21 08:35:00|12618.9|12618|12614.7|12613.8|12619|12618.1|12614.2|12613.3|195
1708504800000|2024-02-21 08:40:00|12614.6|12613.7|12616.1|12615.2|12617.2|12616.3|12614.2|12613.3|173
1708505100000|2024-02-21 08:45:00|12616|12615.1|12617.5|12616|12618.8|12617.3|12615.2|12614.3|206
1708505400000|2024-02-21 08:50:00|12617.4|12615.9|12615.3|12614.4|12618|12617.1|12615.3|12614.4|158
1708505700000|2024-02-21 08:55:00|12615.2|12614.3|12609|12607.5|12615.3|12614.4|12608.4|12607|321
1708506000000|2024-02-21 09:00:00|12608.5|12607|12607.7|12606.2|12608.8|12607.3|12605|12603.5|357
1708506300000|2024-02-21 09:05:00|12607.4|12605.9|12605.3|12603.8|12608.8|12607.3|12603.3|12602.1|422
1708506600000|2024-02-21 09:10:00|12605|12603.5|12605.4|12604.5|12607.2|12605.7|12603.3|12601.9|386
1708506900000|2024-02-21 09:15:00|12605.6|12604.1|12609.6|12608.7|12609.7|12608.8|12605.6|12604.1|299
1708507200000|2024-02-21 09:20:00|12609.5|12608.6|12609.4|12608.5|12610.8|12609.7|12608.9|12607.4|191
1708507500000|2024-02-21 09:25:00|12609.3|12608.4|12605.6|12604.7|12609.9|12608.7|12605.1|12604.2|213
1708507800000|2024-02-21 09:30:00|12605.4|12604.5|12606.6|12605.1|12607.5|12606.6|12603.3|12602.4|209
1708508100000|2024-02-21 09:35:00|12606.5|12605|12608.5|12607.6|12609.2|12608.3|12605.5|12604.1|239
1708508400000|2024-02-21 09:40:00|12608.4|12607.5|12609.6|12608.7|12611.8|12610.9|12608.3|12607.4|189
1708508700000|2024-02-21 09:45:00|12609.3|12608.4|12609.4|12608.5|12611.5|12610.6|12608.3|12607.4|197
1708509000000|2024-02-21 09:50:00|12609.2|12608.3|12610.6|12609.1|12610.9|12609.4|12605.2|12604.3|217
1708509300000|2024-02-21 09:55:00|12610.7|12609.2|12612.4|12611.5|12612.5|12611.6|12609.6|12608.7|194
1708509600000|2024-02-21 10:00:00|12612.3|12611.4|12609.7|12608.8|12612.8|12611.9|12609.3|12608.1|110
1708509900000|2024-02-21 10:05:00|12609.6|12608.7|12612.1|12611.2|12612.4|12611.5|12609.3|12608|189
1708510200000|2024-02-21 10:10:00|12612|12611.1|12614.6|12613.7|12615|12614.1|12612|12610.5|195
1708510500000|2024-02-21 10:15:00|12614.5|12613.6|12613.6|12612.7|12616.9|12616|12613.4|12612.5|226
1708510800000|2024-02-21 10:20:00|12613.7|12612.8|12613.5|12612.6|12615.3|12614.4|12613.1|12612.2|164
1708511100000|2024-02-21 10:25:00|12613.4|12612.5|12613.5|12612.6|12615.5|12614|12612|12611.1|206
1708511400000|2024-02-21 10:30:00|12613.3|12612.4|12614.2|12613.3|12614.4|12613.5|12611.6|12610.7|133
1708511700000|2024-02-21 10:35:00|12614.1|12613.2|12615.3|12614.4|12616.2|12615.3|12613.5|12612.6|175
1708512000000|2024-02-21 10:40:00|12615.2|12614.3|12619.2|12618.3|12619.4|12618.5|12614.2|12613.3|241
1708512300000|2024-02-21 10:45:00|12619.3|12618.4|12618.3|12617.4|12619.3|12618.4|12617.2|12616.3|132
1708512600000|2024-02-21 10:50:00|12619.3|12618.4|12622.6|12621.1|12625.2|12624.3|12619.2|12618.3|227
1708512900000|2024-02-21 10:55:00|12622.5|12621|12622.4|12620.9|12623.1|12622.2|12621|12619.6|152
1708513200000|2024-02-21 11:00:00|12622.3|12620.8|12619.7|12618.8|12622.3|12620.8|12618.8|12617.3|189
1708513500000|2024-02-21 11:05:00|12619.8|12618.9|12616.7|12615.8|12620.3|12619.4|12616.3|12615.4|162
1708513800000|2024-02-21 11:10:00|12616.8|12615.9|12612.3|12611.4|12617.5|12616.6|12611.3|12610.4|177
1708514100000|2024-02-21 11:15:00|12612.2|12611.3|12615|12614.1|12617|12616.1|12611.8|12610.9|196
1708514400000|2024-02-21 11:20:00|12614.9|12614|12610.2|12609.3|12614.9|12614|12609.5|12608.6|189
1708514700000|2024-02-21 11:25:00|12610.1|12609.2|12609.7|12608.8|12611.7|12610.8|12608.9|12608|176
1708515000000|2024-02-21 11:30:00|12609.4|12608.5|12610.1|12609.2|12611.9|12611|12608.8|12607.9|123
1708515300000|2024-02-21 11:35:00|12610|12609.1|12612.6|12611.7|12613.2|12612.3|12610|12609.1|165
1708515600000|2024-02-21 11:40:00|12612.8|12611.9|12611.3|12610.4|12612.8|12611.9|12610.2|12609.3|169
1708515900000|2024-02-21 11:45:00|12611.2|12610.3|12612.5|12611|12613.9|12613|12611.2|12610.3|146
1708516200000|2024-02-21 11:50:00|12612.6|12611.1|12611.9|12611|12612.6|12611.1|12610.2|12609.2|215
1708516500000|2024-02-21 11:55:00|12611.3|12610.4|12616.8|12615.3|12616.8|12615.3|12610.6|12609.7|149
1708516800000|2024-02-21 12:00:00|12616.7|12615.2|12615.4|12614.5|12618.7|12617.4|12615.3|12614.4|223
1708517100000|2024-02-21 12:05:00|12615.2|12614.3|12612|12610.5|12615.2|12614.3|12611.6|12610.1|250
1708517400000|2024-02-21 12:10:00|12612.1|12610.6|12619.9|12619|12620|12619.1|12612.1|12610.6|170
1708517700000|2024-02-21 12:15:00|12620|12619.1|12620|12618.5|12621.6|12620.1|12617|12615.5|362
1708518000000|2024-02-21 12:20:00|12619.9|12618.4|12616.8|12615.3|12621.5|12620.6|12616.2|12614.8|254
1708518300000|2024-02-21 12:25:00|12616.6|12615.1|12617|12616.1|12620.9|12620|12616|12614.5|212
1708518600000|2024-02-21 12:30:00|12617.2|12616.3|12615.4|12613.9|12618.1|12617.1|12615.1|12613.6|140
1708518900000|2024-02-21 12:35:00|12615.3|12613.8|12615.5|12614|12616.3|12614.8|12615|12613.5|134
1708519200000|2024-02-21 12:40:00|12615.4|12613.9|12615.2|12613.7|12617.4|12615.9|12614.6|12613.1|240
1708519500000|2024-02-21 12:45:00|12615.3|12613.8|12615.8|12614.9|12617.1|12615.6|12615|12613.5|222
1708519800000|2024-02-21 12:50:00|12615.9|12615|12614.1|12612.6|12616|12615.1|12613.9|12612.4|191
1708520100000|2024-02-21 12:55:00|12614.2|12612.7|12617.8|12616.9|12617.8|12616.9|12614.2|12612.7|267
1708520400000|2024-02-21 13:00:00|12617.7|12616.8|12625.8|12624.9|12625.9|12625|12617.4|12616.5|313
1708520700000|2024-02-21 13:05:00|12625.9|12625|12625.3|12624.4|12627.8|12626.9|12623.2|12622.3|245
1708521000000|2024-02-21 13:10:00|12625.6|12624.7|12626.7|12625.8|12629.2|12628.3|12623.7|12622.8|347
1708521300000|2024-02-21 13:15:00|12626.5|12625.6|12626.8|12625.9|12631.1|12630.2|12626.4|12625.5|270
1708521600000|2024-02-21 13:20:00|12626.5|12625.6|12626|12624.5|12627.8|12626.9|12624.6|12623.7|353
1708521900000|2024-02-21 13:25:00|12626.1|12624.6|12624|12623.1|12626.1|12624.9|12622.8|12621.9|306
1708522200000|2024-02-21 13:30:00|12624.1|12623.2|12627|12626.1|12627.8|12626.9|12623.5|12622.6|216
1708522500000|2024-02-21 13:35:00|12627.1|12626.2|12625.3|12624.4|12628.4|12627.5|12625.1|12624.2|288
1708522800000|2024-02-21 13:40:00|12625.2|12624.3|12625.8|12624.9|12628|12627.1|12624.1|12622.9|200
1708523100000|2024-02-21 13:45:00|12625.9|12625|12625.8|12624.9|12626.5|12625.6|12622.2|12620.7|240
1708523400000|2024-02-21 13:50:00|12625.9|12625|12627.3|12626.4|12627.4|12626.5|12622.6|12621.1|306
1708523700000|2024-02-21 13:55:00|12627.2|12626.3|12624.3|12623.4|12628.7|12627.8|12623.1|12622.2|250
1708524000000|2024-02-21 14:00:00|12624.2|12623.3|12628.9|12628|12629.1|12628.2|12623.3|12622.4|304
1708524300000|2024-02-21 14:05:00|12629|12628.1|12629.9|12629|12630.4|12629.5|12626.8|12625.9|227
1708524600000|2024-02-21 14:10:00|12629.8|12628.9|12634|12633.1|12635|12634.1|12629.8|12628.9|195
1708524900000|2024-02-21 14:15:00|12634.1|12633.2|12633.3|12631.8|12635|12634.1|12630.5|12629.6|204
1708525200000|2024-02-21 14:20:00|12633.4|12631.9|12628.8|12627.9|12634.9|12634|12628.1|12627.2|225
1708525500000|2024-02-21 14:25:00|12628.3|12627.4|12629.1|12628.2|12631.3|12630.4|12626.8|12625.9|262
1708525800000|2024-02-21 14:30:00|12629|12628.1|12623.4|12621.9|12630.5|12629|12621.9|12620.7|484
1708526100000|2024-02-21 14:35:00|12623.3|12621.8|12619.6|12618.7|12623.7|12622.2|12617.6|12616.7|427
1708526400000|2024-02-21 14:40:00|12619.7|12618.8|12623.1|12622.2|12623.7|12622.8|12618.8|12617.9|353
1708526700000|2024-02-21 14:45:00|12623.2|12622.3|12624.2|12623.3|12625.9|12624.4|12622.6|12621.7|323
1708527000000|2024-02-21 14:50:00|12624.1|12623.2|12625.5|12624|12626.5|12625|12623.1|12621.6|393
1708527300000|2024-02-21 14:55:00|12625.6|12624.1|12624.3|12622.8|12628|12626.5|12622.9|12622|292
1708527600000|2024-02-21 15:00:00|12624.2|12622.7|12624.9|12624|12625|12624.1|12620.4|12619.5|351
1708527900000|2024-02-21 15:05:00|12624.7|12623.8|12625.3|12624.4|12625.9|12625|12621.2|12620.3|322
1708528200000|2024-02-21 15:10:00|12625.5|12624.6|12628|12627.1|12628.3|12627.4|12624.9|12624|242
1708528500000|2024-02-21 15:15:00|12628.1|12627.2|12625.4|12624.5|12628.9|12628|12624.5|12623.6|245
1708528800000|2024-02-21 15:20:00|12625.5|12624.6|12618.8|12617.9|12625.5|12624.6|12617.3|12616.4|261
1708529100000|2024-02-21 15:25:00|12618.4|12617.5|12618.2|12617.3|12621.5|12620.6|12615.9|12615|287
1708529400000|2024-02-21 15:30:00|12617.9|12617|12620.4|12618.9|12623.4|12622.4|12616.2|12615.3|287
1708529700000|2024-02-21 15:35:00|12620.2|12618.7|12619.8|12618.9|12621.9|12621|12618.6|12617.1|300
1708530000000|2024-02-21 15:40:00|12619.7|12618.8|12617.1|12616.2|12620.9|12620|12615.9|12615|269
1708530300000|2024-02-21 15:45:00|12617.2|12616.3|12613.1|12612.2|12617.9|12616.4|12611.8|12610.4|395
1708530600000|2024-02-21 15:50:00|12613|12612.1|12610.9|12610|12613.7|12612.8|12610.3|12609.4|261
1708530900000|2024-02-21 15:55:00|12611|12610.1|12612.7|12611.8|12615.6|12614.7|12610.9|12610|398
1708531200000|2024-02-21 16:00:00|12612.8|12611.9|12610.1|12609.2|12615|12614.1|12608.9|12608|400
1708531500000|2024-02-21 16:05:00|12610.2|12609.3|12617.4|12616.5|12618|12617.1|12605.9|12605|331
1708531800000|2024-02-21 16:10:00|12617.5|12616.6|12619.7|12618.8|12619.8|12618.9|12615.9|12615|251
1708532100000|2024-02-21 16:15:00|12619.9|12619|12621.7|12620.2|12622|12620.5|12617|12616.1|273
1708532400000|2024-02-21 16:20:00|12621.6|12620.1|12623.6|12622.7|12623.9|12623|12620.6|12619.7|249
1708532700000|2024-02-21 16:25:00|12623.5|12622.6|12624.2|12623.3|12625.6|12624.7|12621.9|12621|261
1708533000000|2024-02-21 16:30:00|12624.4|12623.5|12624.3|12623.4|12626.3|12624.8|12623.3|12621.8|230
1708533300000|2024-02-21 16:35:00|12624.5|12623.6|12624.9|12624|12626|12625.1|12622.8|12621.9|220
1708533600000|2024-02-21 16:40:00|12625|12624.1|12626.4|12625.5|12627.7|12626.4|12622.3|12620.8|207
1708533900000|2024-02-21 16:45:00|12626.3|12625.4|12625|12624.1|12627.9|12626.4|12624.5|12623|267
1708534200000|2024-02-21 16:50:00|12625.1|12624.2|12623|12622.1|12626|12625.1|12622.9|12622|142
1708534500000|2024-02-21 16:55:00|12623.1|12622.2|12622.5|12621|12623.7|12622.8|12621.7|12620.3|161
1708534800000|2024-02-21 17:00:00|12622.6|12621.1|12619.3|12617.8|12622.6|12621.3|12619.1|12617.6|146
1708535100000|2024-02-21 17:05:00|12619.2|12617.7|12616.3|12614.8|12619.3|12617.8|12614.8|12613.3|239
1708535400000|2024-02-21 17:10:00|12616.4|12614.9|12616.2|12615.3|12617.6|12616.1|12614.6|12613.1|301
1708535700000|2024-02-21 17:15:00|12616.1|12615.2|12616.1|12615.2|12616.9|12615.4|12614.1|12612.9|191
1708536000000|2024-02-21 17:20:00|12616.2|12615.3|12615|12614.1|12617.8|12616.9|12612.7|12611.8|241
1708536300000|2024-02-21 17:25:00|12614.9|12614|12617.3|12616.4|12617.4|12616.5|12614.5|12613.6|152
1708536600000|2024-02-21 17:30:00|12617.4|12616.5|12616|12615.1|12620.3|12619.4|12615.9|12615|154
1708536900000|2024-02-21 17:35:00|12616.1|12615.2|12614.2|12613.3|12617.6|12616.7|12614.1|12613.2|235
1708537200000|2024-02-21 17:40:00|12614|12613.1|12613.4|12612.5|12614.8|12613.9|12613|12612.1|139
1708537500000|2024-02-21 17:45:00|12613.6|12612.7|12615.2|12614.3|12617.7|12616.6|12613.4|12612.5|151
1708537800000|2024-02-21 17:50:00|12615.3|12614.4|12619.6|12618.1|12619.7|12618.2|12615.2|12614.3|168
1708538100000|2024-02-21 17:55:00|12619.7|12618.2|12616.3|12615.4|12619.8|12618.3|12615.1|12614.1|229
1708538400000|2024-02-21 18:00:00|12616.6|12615.1|12611.8|12610.9|12617|12616.1|12606.8|12605.3|529
1708538700000|2024-02-21 18:05:00|12611.5|12610.6|12610.3|12608.8|12611.6|12610.6|12608.1|12606.6|349
1708539000000|2024-02-21 18:10:00|12610.5|12609|12616.3|12615.4|12617.1|12616.2|12610|12608.9|153
1708539300000|2024-02-21 18:15:00|12616.2|12615.3|12619.3|12617.8|12620.4|12618.9|12616.2|12615.3|205
1708539600000|2024-02-21 18:20:00|12619.2|12617.7|12623.2|12621.7|12623.6|12622.3|12618.1|12616.6|168
1708539900000|2024-02-21 18:25:00|12623.3|12621.8|12622.4|12620.9|12623.3|12621.8|12621.4|12619.9|180
1708540200000|2024-02-21 18:30:00|12622.3|12620.8|12624.7|12623.2|12624.9|12623.4|12622.3|12620.8|239
1708540500000|2024-02-21 18:35:00|12624.9|12623.4|12625.7|12624.8|12626.4|12625.5|12624.6|12623.1|154
1708540800000|2024-02-21 18:40:00|12625.9|12625|12626.5|12625.6|12626.7|12625.8|12624.7|12623.8|164
1708541100000|2024-02-21 18:45:00|12626.4|12625.5|12627.7|12626.8|12628.1|12627.2|12626.2|12625.3|160
1708541400000|2024-02-21 18:50:00|12628|12626.5|12624.9|12624|12628.2|12626.7|12624.7|12623.8|142
1708541700000|2024-02-21 18:55:00|12625|12624.1|12629.4|12618.6|12629.4|12626.1|12624.7|12618.6|175
1708542000000|2024-02-21 19:00:00|12627.8|12621.2|12635.9|12635|12642.7|12641.2|12618|12615.9|943
1708542300000|2024-02-21 19:05:00|12636.3|12635.4|12630.5|12629|12636.5|12635.5|12626.3|12625.4|789
1708542600000|2024-02-21 19:10:00|12630.4|12628.9|12635.3|12634.4|12637.9|12637|12629.3|12627.8|574
1708542900000|2024-02-21 19:15:00|12635.2|12634.3|12632.6|12631.7|12637.3|12636.4|12632.2|12630.8|461
1708543200000|2024-02-21 19:20:00|12632.8|12631.9|12631.2|12630.3|12634.2|12633.3|12630.2|12629.3|306
1708543500000|2024-02-21 19:25:00|12631.1|12630.2|12631.2|12630.3|12634.3|12633.4|12628.1|12627.2|393
1708543800000|2024-02-21 19:30:00|12631.1|12630.2|12632.7|12631.8|12633.4|12632.5|12629.7|12628.8|293
1708544100000|2024-02-21 19:35:00|12632.9|12632|12629.2|12628.3|12633.8|12632.9|12629.2|12628.3|334
1708544400000|2024-02-21 19:40:00|12629|12628.1|12626.1|12625.2|12629.4|12628.5|12626|12625.1|256
1708544700000|2024-02-21 19:45:00|12626.3|12625.4|12626.3|12625.4|12628.2|12627.3|12624.7|12623.8|229
1708545000000|2024-02-21 19:50:00|12626.4|12625.5|12632.9|12632|12632.9|12632|12626.1|12625.2|206
1708545300000|2024-02-21 19:55:00|12633|12632.1|12632.3|12631.4|12635.2|12634.3|12632.2|12631.3|242
1708545600000|2024-02-21 20:00:00|12632.4|12631.5|12630.2|12629.3|12633.9|12633|12629.6|12628.6|237
1708545900000|2024-02-21 20:05:00|12630.6|12629.7|12631.8|12630.9|12632.1|12631.2|12628.8|12627.9|180
1708546200000|2024-02-21 20:10:00|12631.9|12631|12631.4|12629.9|12632.7|12631.8|12630.3|12628.8|229
1708546500000|2024-02-21 20:15:00|12631.2|12629.7|12627.6|12626.7|12631.4|12629.9|12627.3|12626.4|235
1708546800000|2024-02-21 20:20:00|12627.4|12626.5|12627.3|12626.4|12627.4|12626.5|12625.3|12624.4|183
1708547100000|2024-02-21 20:25:00|12627.2|12626.3|12632.2|12630.7|12632.3|12630.8|12627.2|12626.3|240
1708547400000|2024-02-21 20:30:00|12632.3|12630.8|12636.3|12635.4|12637|12636.1|12632.3|12630.8|217
1708547700000|2024-02-21 20:35:00|12636.2|12635.3|12637.5|12636.6|12639|12637.5|12636|12634.9|271
1708548000000|2024-02-21 20:40:00|12637.6|12636.7|12637.4|12635.9|12638.9|12637.4|12636.6|12635.7|175
1708548300000|2024-02-21 20:45:00|12637.7|12636.2|12634.8|12633.9|12638.1|12636.6|12634.1|12632.6|202
1708548600000|2024-02-21 20:50:00|12634.9|12634|12636.1|12634.6|12636.3|12634.8|12634.2|12632.7|220
1708548900000|2024-02-21 20:55:00|12636.2|12634.7|12634.4|12632.9|12637.5|12636|12632.8|12631.3|284
1708549200000|2024-02-21 21:00:00|12634.5|12633|12632.9|12631.4|12635.2|12633.7|12632.5|12631|150
1708549500000|2024-02-21 21:05:00|12632.8|12631.3|12631.5|12630|12633|12631.5|12631.1|12629.6|87
1708549800000|2024-02-21 21:10:00|12631.4|12629.9|12630.6|12629.1|12631.7|12630.2|12630.5|12629|106
1708550100000|2024-02-21 21:15:00|12630.7|12629.2|12630.8|12629.3|12631.2|12629.7|12630.3|12629|70
1708550400000|2024-02-21 21:20:00|12630.9|12629.4|12633.4|12631.9|12634.5|12633|12629.5|12628|394
1708550700000|2024-02-21 21:25:00|12633.7|12632.2|12635.4|12633.9|12636.1|12634.6|12633.1|12631.6|254
1708551000000|2024-02-21 21:30:00|12635.3|12633.8|12636.1|12634.6|12637.6|12636.1|12635.3|12633.8|147
1708551300000|2024-02-21 21:35:00|12636|12634.5|12638.1|12636.6|12638.1|12636.6|12635.3|12633.8|120
1708551600000|2024-02-21 21:40:00|12638.2|12636.7|12636.3|12634.8|12638.4|12636.9|12635.9|12634.4|81
1708551900000|2024-02-21 21:45:00|12636.2|12634.7|12635.8|12634.3|12636.2|12634.7|12635.5|12634|130
1708552200000|2024-02-21 21:50:00|12635.9|12634.4|12636.5|12635|12637.5|12636|12635.8|12634.3|155
1708552500000|2024-02-21 21:55:00|12637|12634.6|12640|12635.4|12640.5|12636.7|12637|12634.6|233
1708552800000|2024-02-21 22:00:00|12640.2|12635.6|12641.5|12629.6|12643|12635.7|12640.2|12629.6|12
1708553100000|2024-02-21 22:05:00|12641.7|12629.8|12641|12632|12642|12632|12640.6|12629.8|17
1708553400000|2024-02-21 22:10:00|12640.7|12631.7|12641.1|12629.2|12642.5|12631.9|12639.1|12627.2|20
1708553700000|2024-02-21 22:15:00|12641.2|12629.3|12642|12630.1|12642|12630.1|12640.7|12628.8|72
1708554000000|2024-02-21 22:20:00|12642.1|12630.2|12642.7|12630.8|12642.8|12630.9|12640.7|12628.8|75
1708554300000|2024-02-21 22:25:00|12642.9|12631|12640.4|12633|12642.9|12633|12640.4|12630.6|14
1708554600000|2024-02-21 22:30:00|12640.3|12632.9|12641|12630.3|12642.2|12633.3|12640.2|12629.3|71
1708554900000|2024-02-21 22:35:00|12640.8|12630.2|12643.3|12633.2|12643.9|12634.3|12640.7|12630.1|114
1708555200000|2024-02-21 22:40:00|12643.9|12633.1|12642.4|12632.8|12644.2|12633.2|12636.9|12625|104
1708555500000|2024-02-21 22:45:00|12642.6|12632.7|12642.5|12633.2|12643.3|12633.9|12641.6|12632.7|58
1708555800000|2024-02-21 22:50:00|12642.6|12632.8|12641.5|12634.3|12642.9|12634.4|12641|12632.3|121
1708556100000|2024-02-21 22:55:00|12642.9|12633.2|12639.8|12635.5|12643.3|12635.7|12639.8|12632.9|101
1708556400000|2024-02-21 23:00:00|12639.9|12635.6|12641.7|12639.3|12642.2|12639.8|12639.7|12635.4|158
1708556700000|2024-02-21 23:05:00|12641.3|12639.8|12639.9|12638.4|12641.6|12640.1|12639.8|12638.3|45
1708557000000|2024-02-21 23:10:00|12640.1|12638.6|12638.3|12636.8|12640.1|12638.6|12638.2|12636.7|68
1708557300000|2024-02-21 23:15:00|12638.2|12636.7|12639.6|12638.1|12639.8|12638.6|12638.2|12636.7|78
1708557600000|2024-02-21 23:20:00|12639.5|12638|12639.6|12638.1|12639.9|12638.4|12638.5|12637|116
1708557900000|2024-02-21 23:25:00|12639.4|12637.9|12639.1|12637.6|12639.6|12638.1|12639|12637.5|101
1708558200000|2024-02-21 23:30:00|12639.2|12637.7|12638.3|12636.8|12639.6|12638.1|12638.3|12636.8|84
1708558500000|2024-02-21 23:35:00|12638.1|12636.6|12637.4|12635.9|12638.5|12637|12637.1|12635.6|90
1708558800000|2024-02-21 23:40:00|12637.3|12635.8|12637.8|12636.3|12638.2|12636.7|12636.6|12635.1|73
1708559100000|2024-02-21 23:45:00|12638.1|12636.6|12637.4|12635.9|12638.8|12637.3|12637.2|12635.7|93
1708559400000|2024-02-21 23:50:00|12637.3|12635.8|12636.8|12635.3|12637.5|12636|12636.2|12634.7|91
1708559700000|2024-02-21 23:55:00|12636.6|12635.1|12639|12637.5|12639.3|12637.8|12636.6|12635.1|127
1708560000000|2024-02-22 00:00:00|12638.9|12637.4|12638.3|12637.4|12639|12638.1|12638.1|12637|103
1708560300000|2024-02-22 00:05:00|12638.4|12637.5|12641.1|12640.2|12641.2|12640.3|12638|12637.1|80
1708560600000|2024-02-22 00:10:00|12641|12640.1|12642.2|12641.3|12642.2|12641.3|12640.7|12639.6|77
1708560900000|2024-02-22 00:15:00|12642.5|12641.6|12643.9|12643|12644|12643.1|12640.8|12639.6|126
1708561200000|2024-02-22 00:20:00|12644|12643.1|12643.4|12641.9|12644.9|12643.8|12643.3|12641.8|100
1708561500000|2024-02-22 00:25:00|12643.5|12642|12643.1|12642.2|12644.3|12643.4|12643|12641.9|83
1708561800000|2024-02-22 00:30:00|12643.3|12641.8|12643.2|12642.3|12643.4|12642.5|12642.2|12640.7|69
1708562100000|2024-02-22 00:35:00|12643.4|12642.5|12645|12644.1|12645.5|12644.3|12643|12641.8|95
1708562400000|2024-02-22 00:40:00|12645.2|12644.3|12645.4|12643.9|12645.8|12644.9|12644.1|12643.1|109
1708562700000|2024-02-22 00:45:00|12645.3|12643.8|12647.2|12645.7|12647.8|12646.3|12645.1|12643.6|149
1708563000000|2024-02-22 00:50:00|12647.1|12645.6|12645.1|12644.2|12647.5|12646|12644.8|12643.7|143
1708563300000|2024-02-22 00:55:00|12644.2|12643.3|12646.4|12645.5|12647.1|12646.2|12643.7|12642.2|159
1708563600000|2024-02-22 01:00:00|12646.7|12645.2|12644.6|12643.1|12647.2|12645.9|12644.4|12642.9|189
1708563900000|2024-02-22 01:05:00|12644.5|12643|12643|12642.1|12644.5|12643|12642.9|12641.6|135
1708564200000|2024-02-22 01:10:00|12642.3|12641.4|12642.9|12641.4|12642.9|12641.6|12640.9|12639.9|99
1708564500000|2024-02-22 01:15:00|12643.2|12641.7|12644.6|12643.7|12644.6|12643.7|12642.5|12641.6|117
1708564800000|2024-02-22 01:20:00|12644.3|12643.4|12640.1|12639.2|12644.4|12643.5|12639.2|12638.3|181
1708565100000|2024-02-22 01:25:00|12640.3|12639.4|12640.9|12640|12642.1|12641.2|12640|12638.8|124
1708565400000|2024-02-22 01:30:00|12641.1|12640.2|12643.9|12643|12644|12643.1|12641.1|12640.2|148
1708565700000|2024-02-22 01:35:00|12644|12643.1|12640|12639.1|12644|12643.1|12638.1|12637.2|189
1708566000000|2024-02-22 01:40:00|12640.1|12639.2|12640|12639.1|12640.4|12639.3|12638.9|12638|119
1708566300000|2024-02-22 01:45:00|12639.9|12639|12641.1|12640.2|12642|12641.1|12639.9|12639|101
1708566600000|2024-02-22 01:50:00|12641.4|12640.5|12642|12641.1|12642.4|12641.2|12640.3|12639.4|128
1708566900000|2024-02-22 01:55:00|12641.9|12641|12640.3|12639.4|12642.4|12641.5|12640|12639.1|152
1708567200000|2024-02-22 02:00:00|12640.2|12639.3|12640|12639.1|12640.3|12639.4|12638.8|12637.9|137
1708567500000|2024-02-22 02:05:00|12640.2|12639.3|12637.9|12637|12640.3|12639.4|12637.5|12636.6|89
1708567800000|2024-02-22 02:10:00|12638|12637.1|12633|12632.1|12638|12637.1|12632.9|12632|200
1708568100000|2024-02-22 02:15:00|12633.1|12632.2|12634.7|12633.8|12634.7|12633.8|12631.9|12631|150
1708568400000|2024-02-22 02:20:00|12634.9|12634|12634.5|12633.6|12635.1|12634.2|12633.5|12632.6|138
1708568700000|2024-02-22 02:25:00|12634.6|12633.7|12635.1|12634.2|12636.2|12635.3|12634.1|12633.2|114
1708569000000|2024-02-22 02:30:00|12634.9|12634|12635.9|12635|12636.3|12635.1|12633.6|12632.7|112
1708569300000|2024-02-22 02:35:00|12635.8|12634.9|12635|12634.1|12635.8|12634.9|12634.9|12634|111
1708569600000|2024-02-22 02:40:00|12635.1|12634.2|12636.9|12636|12637|12636.1|12634.9|12634|89
1708569900000|2024-02-22 02:45:00|12636.5|12635.6|12638.4|12637.5|12640.2|12639.3|12636.1|12635.2|148
1708570200000|2024-02-22 02:50:00|12638.5|12637.6|12640.8|12639.9|12640.9|12640|12638.2|12637.3|107
1708570500000|2024-02-22 02:55:00|12640.9|12640|12640|12639.1|12641.3|12640.1|12639.5|12638.6|100
1708570800000|2024-02-22 03:00:00|12640.3|12638.8|12640.3|12638.8|12641.1|12639.6|12638.8|12637.9|93
1708571100000|2024-02-22 03:05:00|12640.2|12638.7|12641.1|12640.2|12641.1|12640.2|12639.1|12638.1|91
1708571400000|2024-02-22 03:10:00|12640.8|12639.9|12640.3|12639.4|12640.9|12639.9|12639.8|12638.8|70
1708571700000|2024-02-22 03:15:00|12640.5|12639.6|12639.3|12638.4|12640.5|12639.6|12638.4|12637.5|86
1708572000000|2024-02-22 03:20:00|12639.4|12638.5|12639.5|12638|12639.6|12638.5|12637.4|12635.9|75
1708572300000|2024-02-22 03:25:00|12639.4|12637.9|12638.7|12637.2|12639.9|12638.4|12638.3|12636.8|54
1708572600000|2024-02-22 03:30:00|12638.6|12637.1|12638|12636.5|12638.8|12637.3|12637.3|12635.8|120
1708572900000|2024-02-22 03:35:00|12638.1|12636.6|12637.4|12635.9|12638.1|12636.6|12637.3|12635.8|60
1708573200000|2024-02-22 03:40:00|12637.3|12635.8|12637.2|12635.7|12638.1|12636.6|12636.5|12635|71
1708573500000|2024-02-22 03:45:00|12637.3|12635.8|12637.2|12635.7|12637.4|12635.9|12636.1|12634.6|87
1708573800000|2024-02-22 03:50:00|12637.3|12635.8|12638.7|12637.2|12639|12637.5|12637.3|12635.8|84
1708574100000|2024-02-22 03:55:00|12638.6|12637.1|12638|12636.5|12639.3|12637.8|12637.7|12636.2|76
1708574400000|2024-02-22 04:00:00|12638.1|12636.6|12638.4|12636.9|12638.9|12637.6|12637.6|12636.1|55
1708574700000|2024-02-22 04:05:00|12638.3|12636.8|12636.2|12634.7|12638.3|12636.8|12635.1|12633.6|77
1708575000000|2024-02-22 04:10:00|12636.3|12634.8|12637.7|12636.2|12637.9|12636.4|12636.2|12634.7|78
1708575300000|2024-02-22 04:15:00|12638|12636.5|12638.3|12636.8|12638.8|12637.3|12637.9|12636.4|56
1708575600000|2024-02-22 04:20:00|12638.5|12637|12638.3|12636.8|12638.9|12637.4|12637.3|12635.8|92
1708575900000|2024-02-22 04:25:00|12638.2|12636.7|12639.2|12637.7|12639.3|12637.8|12637.7|12636.2|110
1708576200000|2024-02-22 04:30:00|12639.3|12637.8|12639.5|12638|12640.2|12638.7|12638.4|12636.9|108
1708576500000|2024-02-22 04:35:00|12639.4|12637.9|12639.4|12637.9|12639.5|12638.2|12639|12637.7|36
1708576800000|2024-02-22 04:40:00|12639.5|12638|12640.5|12639|12640.8|12639.3|12638.9|12637.6|54
1708577100000|2024-02-22 04:45:00|12640.4|12638.9|12640.4|12638.9|12641.5|12640|12640.2|12638.7|72
1708577400000|2024-02-22 04:50:00|12640.5|12639|12640.3|12638.8|12640.5|12639|12640.1|12638.6|43
1708577700000|2024-02-22 04:55:00|12640.2|12638.7|12640.7|12639.8|12642.5|12641|12639.3|12637.8|89
1708578000000|2024-02-22 05:00:00|12640.8|12639.9|12641.6|12640.7|12641.9|12641|12640.1|12639.2|92
1708578300000|2024-02-22 05:05:00|12641.8|12640.9|12641.7|12640.8|12642.3|12641.3|12641|12640.1|68
1708578600000|2024-02-22 05:10:00|12641.8|12640.9|12643.2|12642.3|12643.2|12642.3|12641.1|12640.2|89
1708578900000|2024-02-22 05:15:00|12643.3|12642.4|12644.1|12643.2|12644.2|12643.3|12642.5|12641.6|96
1708579200000|2024-02-22 05:20:00|12644.4|12642.9|12644.1|12643.2|12644.5|12643.5|12643.4|12642.5|65
1708579500000|2024-02-22 05:25:00|12644.2|12643.3|12643.3|12642.4|12644.2|12643.3|12643.1|12642.2|87
1708579800000|2024-02-22 05:30:00|12643.2|12642.3|12643|12641.5|12643.2|12642.3|12641.9|12640.8|76
1708580100000|2024-02-22 05:35:00|12643.2|12641.7|12645.4|12643.9|12646|12645.1|12643.2|12641.7|69
1708580400000|2024-02-22 05:40:00|12645.5|12644|12646.1|12645.2|12646.3|12645.2|12644.9|12643.9|74
1708580700000|2024-02-22 05:45:00|12646.2|12645.3|12648.4|12647.5|12649.1|12648.2|12646.2|12645.3|120
1708581000000|2024-02-22 05:50:00|12648.5|12647.6|12646.3|12645.4|12649.2|12648|12646.2|12645.3|73
1708581300000|2024-02-22 05:55:00|12646.2|12645.3|12645.6|12644.7|12646.5|12645.6|12644.4|12643.5|109
1708581600000|2024-02-22 06:00:00|12645.4|12644.5|12646.3|12644.8|12647.7|12646.2|12645.4|12644|115
1708581900000|2024-02-22 06:05:00|12646.2|12644.7|12647.4|12646.5|12648.1|12646.9|12646.2|12644.7|84
1708582200000|2024-02-22 06:10:00|12647.3|12646.4|12648.4|12646.9|12649|12648.1|12645.7|12644.2|114
1708582500000|2024-02-22 06:15:00|12648.3|12646.8|12647.3|12645.8|12649.4|12647.9|12647.3|12645.8|117
1708582800000|2024-02-22 06:20:00|12647.2|12645.7|12647.6|12646.1|12648.5|12647.1|12646.5|12645|93
1708583100000|2024-02-22 06:25:00|12647.5|12646|12647.2|12645.7|12648|12646.5|12646.9|12645.4|87
1708583400000|2024-02-22 06:30:00|12647.3|12645.8|12649.5|12648|12649.5|12648.4|12646.7|12645.8|96
1708583700000|2024-02-22 06:35:00|12649.4|12647.9|12649.9|12649|12650.3|12649.1|12648.3|12647.4|85
1708584000000|2024-02-22 06:40:00|12650.3|12648.8|12649|12648.1|12650.4|12649.2|12648.4|12647.5|83
1708584300000|2024-02-22 06:45:00|12648.8|12647.9|12649.4|12648.5|12649.9|12649|12648.3|12647.4|118
1708584600000|2024-02-22 06:50:00|12649.5|12648.6|12650.8|12649.9|12651.7|12650.8|12649|12648.1|97
1708584900000|2024-02-22 06:55:00|12650.9|12650|12649|12648.1|12650.9|12650|12648.9|12647.9|97
1708585200000|2024-02-22 07:00:00|12649.5|12648|12650.9|12650|12652.1|12650.6|12647.2|12645.7|341
1708585500000|2024-02-22 07:05:00|12651.1|12649.6|12655.1|12654.2|12655.9|12654.8|12651.1|12649.6|300
1708585800000|2024-02-22 07:10:00|12655|12654.1|12657.1|12656.2|12659.3|12657.8|12654.9|12654|271
1708586100000|2024-02-22 07:15:00|12657.2|12656.3|12663.1|12662.2|12664.1|12663.2|12657|12656.1|353
1708586400000|2024-02-22 07:20:00|12663|12662.1|12661.3|12659.8|12663|12662.1|12660.8|12659.7|220
1708586700000|2024-02-22 07:25:00|12661.2|12659.7|12665.3|12664.4|12665.4|12664.5|12660.9|12659.5|241
1708587000000|2024-02-22 07:30:00|12665.2|12664.3|12666|12665.1|12666.7|12665.8|12662.9|12662|289
1708587300000|2024-02-22 07:35:00|12666.1|12665.2|12666|12665.1|12666.5|12665.6|12664.9|12664|189
1708587600000|2024-02-22 07:40:00|12666.1|12665.2|12668.4|12667.5|12669.3|12668.4|12666|12665.1|255
1708587900000|2024-02-22 07:45:00|12668.7|12667.8|12675.5|12674.6|12675.9|12675|12667.8|12666.9|308
1708588200000|2024-02-22 07:50:00|12675.3|12674.4|12674.6|12673.1|12676.8|12675.3|12672.6|12671.7|363
1708588500000|2024-02-22 07:55:00|12674.7|12673.2|12674.5|12673.6|12676.2|12674.9|12672.6|12671.7|363
1708588800000|2024-02-22 08:00:00|12674.7|12673.8|12674.7|12673.8|12677|12675.7|12672.6|12671.1|426
1708589100000|2024-02-22 08:05:00|12674.6|12673.7|12682.2|12680.7|12683.6|12682.7|12673.8|12672.7|390
1708589400000|2024-02-22 08:10:00|12682.3|12680.8|12687.2|12685.7|12689.2|12688.3|12682|12680.5|406
1708589700000|2024-02-22 08:15:00|12687.6|12686.1|12699.8|12698.3|12705.8|12704.9|12687.6|12686.1|1013
1708590000000|2024-02-22 08:20:00|12699.9|12698.4|12705.9|12705|12707.4|12706.5|12698.5|12697|617
1708590300000|2024-02-22 08:25:00|12705.7|12704.8|12709.5|12708|12710.3|12708.8|12703.3|12702.4|461
1708590600000|2024-02-22 08:30:00|12709.9|12708.4|12698.1|12697.2|12709.9|12708.4|12693.7|12692.2|873
1708590900000|2024-02-22 08:35:00|12698.3|12697.4|12695.1|12694.2|12701.6|12700.7|12694.7|12693.8|645
1708591200000|2024-02-22 08:40:00|12694.9|12694|12695.7|12694.2|12699.9|12699|12694.3|12693.4|473
1708591500000|2024-02-22 08:45:00|12695.6|12694.1|12699.5|12698.6|12701.5|12700|12694.5|12693.1|463
1708591800000|2024-02-22 08:50:00|12699.4|12698.5|12703.6|12702.7|12706.6|12705.7|12699.4|12698.5|401
1708592100000|2024-02-22 08:55:00|12703.5|12702.6|12702.3|12700.8|12704.2|12702.7|12700.4|12698.9|330
1708592400000|2024-02-22 09:00:00|12702.7|12701.2|12700.1|12699.2|12702.9|12701.7|12696.7|12695.8|379
1708592700000|2024-02-22 09:05:00|12700|12699.1|12698.6|12697.7|12701.1|12700.2|12697.3|12696.2|405
1708593000000|2024-02-22 09:10:00|12698.5|12697.6|12700.7|12699.8|12702.4|12701.5|12697.6|12696.7|359
1708593300000|2024-02-22 09:15:00|12700.6|12699.7|12695.8|12694.9|12702.6|12701.5|12695.8|12694.9|359
1708593600000|2024-02-22 09:20:00|12695.6|12694.7|12692.9|12691.4|12696.2|12695.3|12691.9|12690.8|411
1708593900000|2024-02-22 09:25:00|12693.1|12691.6|12698|12687|12698.4|12692.7|12690.3|12686.3|511
1708594200000|2024-02-22 09:30:00|12699.5|12688.5|12677.1|12675.6|12706.1|12697.2|12676.9|12675.4|779
1708594500000|2024-02-22 09:35:00|12676.9|12675.4|12678.8|12677.9|12679.7|12678.5|12673.6|12672.1|430
1708594800000|2024-02-22 09:40:00|12678.5|12677.6|12675.2|12674.3|12678.8|12677.6|12671|12670.1|402
1708595100000|2024-02-22 09:45:00|12675.3|12674.4|12673|12672.1|12676.9|12675.4|12672.5|12671.6|302
1708595400000|2024-02-22 09:50:00|12673.1|12672.2|12676.7|12675.2|12676.9|12675.4|12672.7|12671.6|238
1708595700000|2024-02-22 09:55:00|12676.8|12675.3|12676.7|12675.2|12678.7|12677.2|12675.4|12673.9|188
1708596000000|2024-02-22 10:00:00|12676.1|12675.3|12673.3|12672.4|12677.7|12676.4|12673.2|12672.3|215
1708596300000|2024-02-22 10:05:00|12673.1|12672.2|12673.4|12672.5|12674.3|12673.4|12672.1|12671|203
1708596600000|2024-02-22 10:10:00|12673.5|12672.6|12677.7|12676.2|12677.9|12676.6|12672.6|12671.1|244
1708596900000|2024-02-22 10:15:00|12677.8|12676.3|12674|12672.5|12678|12676.5|12673.4|12671.9|201
1708597200000|2024-02-22 10:20:00|12673.9|12672.4|12675.3|12674.4|12676.8|12675.3|12673.9|12672.4|222
1708597500000|2024-02-22 10:25:00|12675.2|12674.3|12681|12679.5|12681.1|12679.6|12675.2|12674.1|154
1708597800000|2024-02-22 10:30:00|12680.9|12679.4|12687.1|12685.6|12687.3|12685.8|12680.3|12678.8|188
1708598100000|2024-02-22 10:35:00|12687|12685.5|12688.6|12687.7|12688.9|12687.8|12686.8|12685.3|214
1708598400000|2024-02-22 10:40:00|12688.5|12687.6|12686.5|12685.6|12690.7|12689.6|12686.1|12685.2|194
1708598700000|2024-02-22 10:45:00|12686.4|12685.5|12678.3|12676.8|12686.5|12685.6|12677.2|12675.8|230
1708599000000|2024-02-22 10:50:00|12678.2|12676.7|12679.1|12677.6|12679.2|12678.3|12677.6|12676.1|170
1708599300000|2024-02-22 10:55:00|12679|12677.5|12680.1|12679.2|12680.9|12680|12678.7|12677.2|140
1708599600000|2024-02-22 11:00:00|12680|12679.1|12676.3|12674.8|12680.2|12679.3|12675.5|12674|173
1708599900000|2024-02-22 11:05:00|12676.4|12674.9|12670.5|12669.6|12676.4|12675.3|12670.5|12669.6|187
1708600200000|2024-02-22 11:10:00|12670.2|12669.3|12670.6|12669.1|12671.2|12670.3|12668|12666.8|248
1708600500000|2024-02-22 11:15:00|12670.4|12668.9|12672.7|12671.8|12673.1|12672.2|12670.2|12668.9|167
1708600800000|2024-02-22 11:20:00|12672.6|12671.7|12671.3|12670.4|12675.2|12674.3|12671.1|12670.2|175
1708601100000|2024-02-22 11:25:00|12671.4|12670.5|12672.1|12671.2|12673.1|12672.2|12670.4|12669.5|167
1708601400000|2024-02-22 11:30:00|12671.8|12670.9|12670.5|12669|12676.2|12674.7|12669.9|12668.6|241
1708601700000|2024-02-22 11:35:00|12670.4|12668.9|12669.5|12668|12671.5|12670.2|12667.9|12666.4|162
1708602000000|2024-02-22 11:40:00|12669.4|12667.9|12670.4|12669.5|12671.1|12670.2|12667.8|12666.8|179
1708602300000|2024-02-22 11:45:00|12670.5|12669.6|12674.5|12673|12674.9|12673.4|12670.1|12669.2|159
1708602600000|2024-02-22 11:50:00|12674.4|12672.9|12677.4|12676.5|12677.5|12676.6|12673.6|12672.5|168
1708602900000|2024-02-22 11:55:00|12677.5|12676.6|12681.1|12679.6|12681.2|12679.7|12676.6|12675.1|262
1708603200000|2024-02-22 12:00:00|12681.3|12679.8|12675.3|12674.4|12683.3|12682.4|12675.2|12674.3|337
1708603500000|2024-02-22 12:05:00|12675.2|12674.3|12676.5|12675.6|12678|12677.1|12674.2|12673.3|176
1708603800000|2024-02-22 12:10:00|12676.3|12675.4|12677.4|12675.9|12678.8|12677.3|12675.9|12675|135
1708604100000|2024-02-22 12:15:00|12677.2|12675.7|12675.8|12674.3|12678.6|12677.1|12675.4|12674.2|145
1708604400000|2024-02-22 12:20:00|12675.6|12674.1|12672.3|12671.4|12675.7|12674.2|12671.3|12670.4|195
1708604700000|2024-02-22 12:25:00|12672.6|12671.7|12673.7|12672.8|12674.8|12673.3|12670.2|12669.2|149
1708605000000|2024-02-22 12:30:00|12673.5|12672.6|12673.9|12673|12675.9|12674.7|12673|12672.1|180
1708605300000|2024-02-22 12:35:00|12673.8|12672.9|12674.7|12673.8|12677.8|12676.4|12673.5|12672|405
1708605600000|2024-02-22 12:40:00|12674.6|12673.7|12672.2|12671.3|12676.1|12675.2|12671|12670.1|273
1708605900000|2024-02-22 12:45:00|12672.1|12671.2|12671.4|12670.5|12673.2|12672.3|12670.6|12669.4|248
1708606200000|2024-02-22 12:50:00|12671.6|12670.7|12670.1|12669.2|12671.6|12670.7|12669.8|12668.9|179
1708606500000|2024-02-22 12:55:00|12669.7|12668.8|12669.8|12668.3|12670.3|12669.2|12666.5|12665.1|260
1708606800000|2024-02-22 13:00:00|12669.9|12668.4|12668.2|12666.7|12672.1|12671|12666.9|12665.4|382
1708607100000|2024-02-22 13:05:00|12667.6|12666.8|12665.5|12664.6|12669.4|12668.3|12665.3|12664.4|288
1708607400000|2024-02-22 13:10:00|12665.4|12664.5|12661.6|12660.1|12666.2|12665.3|12660.5|12659.6|282
1708607700000|2024-02-22 13:15:00|12661.4|12659.9|12658.9|12658|12662.5|12661.3|12658.6|12657.7|280
1708608000000|2024-02-22 13:20:00|12658.7|12657.8|12652.2|12650.7|12659.1|12658.2|12649.7|12648.8|404
1708608300000|2024-02-22 13:25:00|12652|12650.5|12654.9|12649.4|12655.1|12653.6|12650.8|12648.9|418
1708608600000|2024-02-22 13:30:00|12654.6|12649.5|12644.7|12643.2|12654.6|12649.5|12638.2|12636.6|820
1708608900000|2024-02-22 13:35:00|12644.6|12643.7|12638.9|12637.4|12648.5|12647|12638.3|12637.3|676
1708609200000|2024-02-22 13:40:00|12639|12637.5|12637.7|12636.8|12641.6|12640.7|12636|12634.5|545
1708609500000|2024-02-22 13:45:00|12637.6|12636.7|12640.6|12639.7|12643|12642.1|12637.6|12636.7|539
1708609800000|2024-02-22 13:50:00|12640.7|12639.8|12633.7|12632.8|12644|12642.8|12633.3|12632.4|512
1708610100000|2024-02-22 13:55:00|12633.8|12632.9|12628.8|12627.9|12633.8|12632.9|12626.8|12625.9|580
1708610400000|2024-02-22 14:00:00|12628.7|12627.8|12624|12623.1|12630|12629.1|12623.9|12623|531
1708610700000|2024-02-22 14:05:00|12623.8|12622.9|12621.8|12620.9|12627.9|12626.8|12620.6|12619.7|445
1708611000000|2024-02-22 14:10:00|12621.7|12620.8|12625.9|12624.4|12626.1|12624.6|12619.2|12618.3|429
1708611300000|2024-02-22 14:15:00|12625.8|12624.3|12621.9|12621|12626.5|12625.1|12620.7|12619.5|411
1708611600000|2024-02-22 14:20:00|12622|12621.1|12618.9|12618|12622.8|12621.9|12617.7|12616.8|431
1708611900000|2024-02-22 14:25:00|12618.8|12617.9|12618.6|12617.7|12619.2|12618.3|12616.2|12615.3|348
1708612200000|2024-02-22 14:30:00|12618.5|12617.6|12616.7|12615.8|12619|12617.7|12613.9|12612.4|450
1708612500000|2024-02-22 14:35:00|12616.8|12615.9|12618.5|12617.6|12618.5|12617.6|12614.8|12613.3|377
1708612800000|2024-02-22 14:40:00|12618.4|12617.5|12620.2|12610.6|12621.4|12617.5|12612.5|12610.4|644
1708613100000|2024-02-22 14:45:00|12618.9|12611.3|12622.6|12621.1|12634.6|12630.2|12618.9|12611.3|1267
1708613400000|2024-02-22 14:50:00|12622.8|12621.3|12625.4|12623.9|12628.1|12627.2|12621.1|12619.6|903
1708613700000|2024-02-22 14:55:00|12625.3|12623.8|12631.6|12630.1|12633.5|12632.2|12625.2|12623.7|672
1708614000000|2024-02-22 15:00:00|12631.5|12630|12617.6|12616.7|12631.6|12630.1|12616|12614.5|941
1708614300000|2024-02-22 15:05:00|12617.7|12616.8|12612.7|12611.8|12619.6|12618.7|12612.5|12611.6|746
1708614600000|2024-02-22 15:10:00|12612.6|12611.7|12623.2|12622.3|12623.7|12622.8|12612.1|12611.2|749
1708614900000|2024-02-22 15:15:00|12623.4|12621.9|12620.9|12620|12626|12624.5|12617.7|12616.8|608
1708615200000|2024-02-22 15:20:00|12621|12620.1|12625.8|12624.9|12626.9|12626|12619.5|12618.6|499
1708615500000|2024-02-22 15:25:00|12625.9|12625|12622.6|12621.7|12626.6|12625.7|12618.8|12617.9|547
1708615800000|2024-02-22 15:30:00|12622.5|12621.6|12626.2|12625.3|12627.4|12626.5|12621.7|12620.8|479
1708616100000|2024-02-22 15:35:00|12626.1|12625.2|12623.6|12622.7|12626.3|12625.4|12621.5|12620.6|284
1708616400000|2024-02-22 15:40:00|12624.1|12623.2|12626|12625.1|12631.3|12630.4|12624.1|12623.2|486
1708616700000|2024-02-22 15:45:00|12625.9|12625|12622.2|12621.3|12625.9|12625|12622|12621.1|409
1708617000000|2024-02-22 15:50:00|12622.1|12621.2|12621|12619.5|12622.2|12621.3|12617.9|12617|365
1708617300000|2024-02-22 15:55:00|12621.2|12619.7|12621.5|12620|12623.1|12622.2|12617.4|12616.5|577
1708617600000|2024-02-22 16:00:00|12621.7|12620.8|12633.9|12633|12634|12633.1|12621.4|12620.5|650
1708617900000|2024-02-22 16:05:00|12634|12633.1|12639.5|12638.6|12639.9|12639|12632.8|12631.9|359
1708618200000|2024-02-22 16:10:00|12639.4|12638.5|12640.5|12639|12642.5|12641.6|12637.7|12636.2|361
1708618500000|2024-02-22 16:15:00|12640.3|12638.8|12637.6|12636.1|12640.6|12639.1|12637.3|12636|392
1708618800000|2024-02-22 16:20:00|12637.5|12636|12640.6|12639.1|12641.6|12640.7|12637.2|12635.9|340
1708619100000|2024-02-22 16:25:00|12640.7|12639.2|12639.3|12638.4|12640.7|12639.2|12638.3|12637.4|296
1708619400000|2024-02-22 16:30:00|12639.4|12638.5|12638.5|12637.6|12640.1|12639.2|12637.2|12635.7|265
1708619700000|2024-02-22 16:35:00|12638.4|12637.5|12643|12642.1|12643.5|12642.6|12636.9|12635.8|243
1708620000000|2024-02-22 16:40:00|12643.1|12642.2|12646.5|12645.6|12648.1|12647.2|12643|12642.1|210
1708620300000|2024-02-22 16:45:00|12646.9|12645.4|12642.5|12641.6|12648|12646.5|12639.7|12638.8|366
1708620600000|2024-02-22 16:50:00|12642.4|12641.5|12646.1|12644.6|12646.9|12645.4|12642.1|12641.2|315
1708620900000|2024-02-22 16:55:00|12646.2|12644.7|12645.6|12644.7|12649.1|12647.6|12644.8|12643.3|301
1708621200000|2024-02-22 17:00:00|12645.2|12644.3|12645.9|12645|12647.7|12646.8|12644.5|12643.6|194
1708621500000|2024-02-22 17:05:00|12645.7|12644.8|12642.2|12641.3|12645.7|12644.8|12640.4|12639|249
1708621800000|2024-02-22 17:10:00|12641.6|12640.7|12644.4|12643.5|12644.6|12643.7|12640.7|12639.8|204
1708622100000|2024-02-22 17:15:00|12644.5|12643.6|12649.6|12648.1|12650.3|12648.8|12644.4|12643.5|215
1708622400000|2024-02-22 17:20:00|12649.7|12648.2|12649.3|12648.4|12650.4|12649.2|12647.9|12647|188
1708622700000|2024-02-22 17:25:00|12649.2|12648.3|12653.3|12652.4|12654.9|12654|12649.1|12648.2|148
1708623000000|2024-02-22 17:30:00|12653.5|12652.6|12656.5|12655|12657.1|12655.8|12653.5|12652.6|219
1708623300000|2024-02-22 17:35:00|12656.4|12654.9|12658.3|12656.8|12658.4|12656.9|12655.6|12654.1|170
1708623600000|2024-02-22 17:40:00|12658.4|12656.9|12659.4|12657.9|12659.4|12658.3|12656.4|12654.9|181
1708623900000|2024-02-22 17:45:00|12659.5|12658|12658.2|12656.7|12659.5|12658.2|12656.4|12654.9|215
1708624200000|2024-02-22 17:50:00|12658.1|12656.6|12658.3|12657.4|12659.1|12658.2|12656.4|12654.9|162
1708624500000|2024-02-22 17:55:00|12658.5|12657.6|12657.1|12656.2|12660.3|12659.4|12657|12656.1|185
1708624800000|2024-02-22 18:00:00|12657.3|12656.4|12655|12654.1|12658.3|12657.1|12654.8|12653.7|213
1708625100000|2024-02-22 18:05:00|12654.9|12654|12654.2|12652.7|12656|12655.1|12653.3|12651.8|177
1708625400000|2024-02-22 18:10:00|12654.1|12652.6|12647.2|12646.3|12654.1|12652.6|12647.2|12646.3|262
1708625700000|2024-02-22 18:15:00|12647.3|12646.4|12647|12646.1|12648.8|12647.9|12646.9|12646|155
1708626000000|2024-02-22 18:20:00|12647.1|12646.2|12653|12652.1|12653.4|12652.5|12645|12644.1|187
1708626300000|2024-02-22 18:25:00|12652.5|12651.6|12659.1|12658.2|12659.2|12658.3|12652.1|12651.2|264
1708626600000|2024-02-22 18:30:00|12659|12658.1|12659.5|12658|12661.5|12660.1|12658.2|12657.3|214
1708626900000|2024-02-22 18:35:00|12659.4|12657.9|12663.2|12661.7|12663.2|12661.7|12658.3|12656.8|248
1708627200000|2024-02-22 18:40:00|12663.3|12661.8|12662.2|12660.7|12663.6|12662.1|12661|12659.8|162
1708627500000|2024-02-22 18:45:00|12662.3|12660.8|12662.8|12661.3|12663.2|12661.7|12660.5|12659|172
1708627800000|2024-02-22 18:50:00|12663|12661.5|12663.2|12661.7|12663.4|12661.9|12660.2|12658.7|130
1708628100000|2024-02-22 18:55:00|12663.1|12661.6|12662|12661.1|12663.1|12661.6|12661.5|12660|153
1708628400000|2024-02-22 19:00:00|12661.9|12661|12661.6|12660.1|12662.7|12661.2|12660.2|12658.9|214
1708628700000|2024-02-22 19:05:00|12661.7|12660.2|12663.4|12661.9|12665.5|12664|12661.7|12660.2|189
1708629000000|2024-02-22 19:10:00|12663.5|12662|12663.2|12661.7|12664|12662.5|12662.4|12660.9|177
1708629300000|2024-02-22 19:15:00|12663.3|12661.8|12662|12660.5|12663.5|12662|12661.8|12660.3|173
1708629600000|2024-02-22 19:20:00|12661.9|12660.4|12663.4|12661.9|12663.7|12662.4|12661.9|12660.4|119
1708629900000|2024-02-22 19:25:00|12663.3|12661.8|12663|12661.5|12663.6|12662.1|12662.5|12661|143
1708630200000|2024-02-22 19:30:00|12662.9|12661.4|12659.2|12658.3|12663.8|12662.3|12658.6|12657.2|195
1708630500000|2024-02-22 19:35:00|12659.1|12658.2|12659.3|12658.4|12660.7|12659.8|12658.9|12658|110
1708630800000|2024-02-22 19:40:00|12659.2|12658.3|12657.5|12656.6|12659.2|12658.3|12656.4|12655.5|128
1708631100000|2024-02-22 19:45:00|12657.6|12656.7|12661.1|12660.2|12661.4|12660.2|12657.5|12656.4|179
1708631400000|2024-02-22 19:50:00|12661.2|12660.3|12661.2|12660.3|12662|12661.1|12660.1|12659.2|97
1708631700000|2024-02-22 19:55:00|12661.1|12660.2|12659.4|12658.5|12661.9|12661|12659.2|12657.7|224
1708632000000|2024-02-22 20:00:00|12659.3|12658.4|12657.9|12657|12660.4|12659.5|12657.4|12656.5|130
1708632300000|2024-02-22 20:05:00|12657.3|12656.4|12658|12657.1|12658.3|12657.3|12655.8|12654.9|119
1708632600000|2024-02-22 20:10:00|12657.9|12657|12658|12657.1|12659.1|12658.2|12657.5|12656.5|171
1708632900000|2024-02-22 20:15:00|12658.2|12657.3|12657.3|12656.4|12658.3|12657.4|12656.2|12655.3|156
1708633200000|2024-02-22 20:20:00|12657.4|12656.5|12659|12658.1|12659.1|12658.2|12656.2|12655.3|129
1708633500000|2024-02-22 20:25:00|12659.5|12658.6|12659.3|12658.4|12660.5|12659.6|12659.2|12658.3|120
1708633800000|2024-02-22 20:30:00|12659.4|12658.5|12656.2|12654.7|12660.5|12659.6|12656|12654.5|198
1708634100000|2024-02-22 20:35:00|12656.1|12654.6|12658.2|12657.3|12658.2|12657.3|12655.5|12654|191
1708634400000|2024-02-22 20:40:00|12658.1|12657.2|12659.8|12658.9|12660.9|12660|12658.1|12657.2|144
1708634700000|2024-02-22 20:45:00|12659.6|12658.7|12660.1|12659.2|12660.1|12659.2|12658.3|12657.4|116
1708635000000|2024-02-22 20:50:00|12660.2|12659.3|12660.8|12659.9|12661.4|12660.5|12659.3|12658.4|142
1708635300000|2024-02-22 20:55:00|12660.7|12659.8|12662|12660.5|12662.3|12661.4|12660.7|12659.8|196
1708635600000|2024-02-22 21:00:00|12661.9|12660.4|12660.6|12659.7|12662|12660.5|12660.3|12659.2|105
1708635900000|2024-02-22 21:05:00|12660.8|12659.9|12660.5|12659.6|12661.3|12660.4|12660.4|12659.5|45
1708636200000|2024-02-22 21:10:00|12660.6|12659.7|12659.8|12658.3|12660.6|12659.7|12659.2|12658|49
1708636500000|2024-02-22 21:15:00|12659.5|12658.6|12660.5|12659|12660.8|12659.6|12659.4|12658.3|48
1708636800000|2024-02-22 21:20:00|12660.1|12659.2|12661.1|12660.2|12661.5|12660.6|12660.1|12659|46
1708637100000|2024-02-22 21:25:00|12660.4|12659.5|12660.3|12659.4|12660.6|12659.7|12659.6|12658.7|30
1708637400000|2024-02-22 21:30:00|12660.6|12659.1|12661.2|12660.3|12661.3|12660.4|12660.3|12659|42
1708637700000|2024-02-22 21:35:00|12661.3|12660.4|12660.3|12658.8|12661.4|12660.4|12659.4|12658.2|51
1708638000000|2024-02-22 21:40:00|12660.4|12658.9|12659.4|12658.5|12661.3|12659.8|12659.4|12658.4|71
1708638300000|2024-02-22 21:45:00|12659.5|12658.6|12661.3|12659.8|12661.4|12659.9|12659.5|12658.3|105
1708638600000|2024-02-22 21:50:00|12661.4|12659.9|12661.6|12660.1|12662.1|12660.6|12661.1|12659.6|66
1708638900000|2024-02-22 21:55:00|12662.1|12659.7|12663.8|12656.6|12664.1|12660.8|12661.5|12656.5|178
1708639200000|2024-02-22 22:00:00|12665|12655|12666.4|12654.5|12667.5|12655.6|12665|12653.7|26
1708639500000|2024-02-22 22:05:00|12666.7|12654.8|12665.3|12653.4|12666.8|12654.9|12665|12653.1|10
1708639800000|2024-02-22 22:10:00|12665.2|12653.3|12665.1|12653.2|12665.3|12653.4|12664.8|12652.9|12
1708640100000|2024-02-22 22:15:00|12665.2|12653.3|12662.5|12650.6|12665.2|12653.3|12662.3|12650.4|20
1708640400000|2024-02-22 22:20:00|12662.4|12650.5|12662.9|12651|12663|12651.1|12662.1|12650.2|29
1708640700000|2024-02-22 22:25:00|12662.8|12650.9|12663.3|12651.4|12663.7|12651.8|12662.6|12650.7|54
1708641000000|2024-02-22 22:30:00|12663.4|12651.5|12664|12652.1|12664.9|12653|12663.2|12651.3|77
1708641300000|2024-02-22 22:35:00|12664.1|12652.2|12664.3|12652.4|12664.7|12652.8|12663.6|12651.7|67
1708641600000|2024-02-22 22:40:00|12664.2|12652.3|12664.1|12652.2|12664.8|12652.9|12663.4|12651.6|106
1708641900000|2024-02-22 22:45:00|12664|12652.1|12663.7|12651.8|12664.9|12654.3|12662.1|12651.3|165
1708642200000|2024-02-22 22:50:00|12663.8|12651.9|12663.1|12651.2|12663.9|12652.2|12662.7|12650.8|71
1708642500000|2024-02-22 22:55:00|12663.2|12651.3|12661.2|12654.5|12664.1|12655.2|12660.8|12650.3|204
1708642800000|2024-02-22 23:00:00|12661.1|12654.3|12663.7|12660.4|12664.1|12661.3|12661.1|12654|129
1708643100000|2024-02-22 23:05:00|12663.3|12660.9|12663|12660.9|12663.4|12661.4|12662.2|12660.6|39
1708643400000|2024-02-22 23:10:00|12663.2|12661.1|12663.7|12662.2|12663.7|12662.2|12662.5|12661|38
1708643700000|2024-02-22 23:15:00|12664.3|12662.8|12664.5|12663|12665.2|12663.7|12664|12662.5|61
1708644000000|2024-02-22 23:20:00|12664.7|12663.2|12665|12663.5|12665.6|12664.1|12664.5|12663|49
1708644300000|2024-02-22 23:25:00|12664.9|12663.4|12664.7|12663.2|12665.4|12663.9|12664.6|12663.1|117
1708644600000|2024-02-22 23:30:00|12665|12663.5|12664.7|12663.2|12665.6|12664.1|12664.6|12663.1|81
1708644900000|2024-02-22 23:35:00|12664.8|12663.3|12665.5|12664|12665.7|12664.2|12664.3|12662.8|89
1708645200000|2024-02-22 23:40:00|12665.4|12663.9|12665.4|12663.9|12665.7|12664.2|12665.2|12663.7|62
1708645500000|2024-02-22 23:45:00|12665.5|12664|12663.5|12662|12665.6|12664.1|12662.2|12660.7|60
1708645800000|2024-02-22 23:50:00|12663.4|12661.9|12664|12662.5|12664.6|12663.1|12663.3|12661.8|52
1708646100000|2024-02-22 23:55:00|12664.2|12662.7|12662.5|12661|12664.3|12662.8|12662.5|12661|52
1708646400000|2024-02-23 00:00:00|12662.6|12661.1|12664|12663.1|12664.3|12663.1|12661.9|12660.6|89
1708646700000|2024-02-23 00:05:00|12663.7|12662.8|12666.4|12664.9|12666.9|12665.4|12663.5|12662.6|113
1708647000000|2024-02-23 00:10:00|12666.3|12664.8|12666.8|12665.3|12667.3|12665.8|12666.3|12664.8|99
1708647300000|2024-02-23 00:15:00|12666.7|12665.2|12665.4|12663.9|12667.2|12665.7|12664.1|12662.9|62
1708647600000|2024-02-23 00:20:00|12665.5|12664|12665.2|12664.3|12666.5|12665.3|12665|12664|42
1708647900000|2024-02-23 00:25:00|12665.1|12664.2|12666.2|12664.7|12666.3|12665.1|12665.1|12664|44
1708648200000|2024-02-23 00:30:00|12666.3|12664.8|12666|12664.5|12667|12665.5|12665.6|12664.1|67
1708648500000|2024-02-23 00:35:00|12665.9|12664.4|12653.8|12652.3|12665.9|12664.4|12649.3|12647.8|556
1708648800000|2024-02-23 00:40:00|12654.1|12652.6|12658.3|12656.8|12658.6|12657.1|12652.6|12651.1|215
1708649100000|2024-02-23 00:45:00|12658.1|12656.6|12654.6|12653.1|12658.3|12656.8|12654|12652.5|226
1708649400000|2024-02-23 00:50:00|12654.7|12653.2|12657.5|12656|12657.8|12656.3|12654.1|12652.6|210
1708649700000|2024-02-23 00:55:00|12657.8|12656.3|12658.4|12656.9|12659.8|12658.3|12657.7|12656.2|167
1708650000000|2024-02-23 01:00:00|12658.3|12656.8|12662.4|12660.9|12663.1|12661.6|12658.3|12656.8|236
1708650300000|2024-02-23 01:05:00|12662.2|12660.7|12664.6|12663.1|12665.2|12663.7|12661|12659.5|212
1708650600000|2024-02-23 01:10:00|12664.5|12663|12663.4|12661.9|12665.5|12664|12663|12661.5|152
1708650900000|2024-02-23 01:15:00|12663.2|12661.7|12662.6|12661.1|12663.9|12662.4|12661.6|12660.1|239
1708651200000|2024-02-23 01:20:00|12662.5|12661|12663.4|12661.9|12663.9|12662.4|12662.2|12660.7|147
1708651500000|2024-02-23 01:25:00|12663|12661.5|12661.8|12660.9|12663.4|12661.9|12661.3|12659.8|154
1708651800000|2024-02-23 01:30:00|12661.9|12661|12661.9|12660.4|12663.3|12662.4|12661.8|12660.3|158
1708652100000|2024-02-23 01:35:00|12662.1|12660.6|12662.4|12660.9|12663.8|12662.3|12661.9|12660.6|145
1708652400000|2024-02-23 01:40:00|12662.3|12660.8|12666.2|12664.7|12666.3|12665|12661.4|12659.9|251
1708652700000|2024-02-23 01:45:00|12666|12664.5|12665.6|12664.7|12667.1|12665.7|12665.2|12664.3|101
1708653000000|2024-02-23 01:50:00|12665.4|12664.5|12664.2|12663.3|12665.6|12664.7|12663.3|12662.4|153
1708653300000|2024-02-23 01:55:00|12663.7|12662.8|12663.1|12662.2|12663.9|12663|12661|12660|129
1708653600000|2024-02-23 02:00:00|12663.2|12662.3|12663.3|12661.8|12663.5|12662.4|12661.4|12659.9|129
1708653900000|2024-02-23 02:05:00|12663.5|12662|12663.5|12662|12664|12662.5|12662.5|12661|110
1708654200000|2024-02-23 02:10:00|12663.6|12662.1|12665.6|12664.1|12666.4|12664.9|12663.3|12661.9|119
1708654500000|2024-02-23 02:15:00|12665.7|12664.2|12665.3|12663.8|12666.6|12665.1|12664.5|12663|125
1708654800000|2024-02-23 02:20:00|12665.4|12663.9|12666.1|12665.2|12666.4|12665.5|12665.2|12663.7|64
1708655100000|2024-02-23 02:25:00|12666.2|12665.3|12664|12662.5|12666.2|12665.3|12663.4|12661.9|126
1708655400000|2024-02-23 02:30:00|12663.7|12662.8|12662.6|12661.7|12663.8|12662.9|12661.9|12660.9|106
1708655700000|2024-02-23 02:35:00|12662.7|12661.8|12662.8|12661.9|12663|12662.1|12662.1|12661.2|103
1708656000000|2024-02-23 02:40:00|12663|12662.1|12666|12665.1|12666.1|12665.2|12662.9|12662|90
1708656300000|2024-02-23 02:45:00|12665.8|12664.9|12665.9|12665|12666.1|12665.2|12665.2|12664.1|134
1708656600000|2024-02-23 02:50:00|12666.4|12664.9|12663.5|12662|12666.4|12665|12663.4|12661.9|132
1708656900000|2024-02-23 02:55:00|12663.6|12662.1|12663.2|12662.3|12664.5|12663|12662.8|12661.3|146
1708657200000|2024-02-23 03:00:00|12663.1|12662.2|12661.5|12660.6|12663.2|12662.3|12661.1|12660.2|129
1708657500000|2024-02-23 03:05:00|12661.6|12660.7|12659.3|12658.4|12662|12661.1|12659.2|12658.3|153
1708657800000|2024-02-23 03:10:00|12659|12658.1|12658.9|12658|12659.5|12658.5|12658.2|12657.3|92
1708658100000|2024-02-23 03:15:00|12659|12658.1|12659|12658.1|12659.4|12658.2|12658.5|12657.6|97
1708658400000|2024-02-23 03:20:00|12659.1|12658.2|12661.2|12660.3|12661.4|12660.5|12659.1|12658.2|71
1708658700000|2024-02-23 03:25:00|12661.3|12660.4|12660.4|12659.5|12662|12661.1|12660.2|12659.3|77
1708659000000|2024-02-23 03:30:00|12660.5|12659.6|12661.6|12660.1|12661.6|12660.3|12660.4|12659.5|80
1708659300000|2024-02-23 03:35:00|12661.5|12660|12659|12658.1|12661.6|12660.1|12658.4|12657.5|75
1708659600000|2024-02-23 03:40:00|12658.9|12658|12660.1|12659.2|12660.7|12659.8|12658.5|12657.6|57
1708659900000|2024-02-23 03:45:00|12660.2|12659.3|12661|12660.1|12661.5|12660.3|12660.1|12659.2|71
1708660200000|2024-02-23 03:50:00|12661.1|12660.2|12663.3|12662.4|12663.9|12663|12661.1|12660.2|95
1708660500000|2024-02-23 03:55:00|12663.4|12662.5|12664.8|12663.9|12664.8|12663.9|12662.4|12661.5|77
1708660800000|2024-02-23 04:00:00|12665.1|12663.6|12665.5|12664|12665.7|12664.4|12664.5|12663|102
1708661100000|2024-02-23 04:05:00|12665.6|12664.1|12665.7|12664.2|12666.4|12664.9|12665.5|12664|97
1708661400000|2024-02-23 04:10:00|12665.8|12664.3|12665.3|12664.4|12665.8|12664.5|12664.3|12663.1|77
1708661700000|2024-02-23 04:15:00|12665.2|12664.3|12666.5|12665|12666.5|12665.3|12665.2|12664.2|56
1708662000000|2024-02-23 04:20:00|12666.4|12664.9|12666.2|12665.3|12666.8|12665.6|12665.9|12664.8|49
1708662300000|2024-02-23 04:25:00|12666.1|12665.2|12666.2|12665.3|12666.5|12665.3|12665.9|12664.7|76
1708662600000|2024-02-23 04:30:00|12666.5|12665|12666.4|12664.9|12666.6|12665.5|12665.9|12664.7|48
1708662900000|2024-02-23 04:35:00|12666.5|12665|12666.6|12665.1|12666.7|12665.5|12666|12664.8|93
1708663200000|2024-02-23 04:40:00|12666.5|12665|12666.1|12665.2|12666.6|12665.4|12666.1|12664.8|86
1708663500000|2024-02-23 04:45:00|12666.2|12665.3|12666.2|12665.3|12666.6|12665.5|12666.1|12664.9|127
1708663800000|2024-02-23 04:50:00|12666.1|12665.2|12666|12665.1|12666.5|12665.3|12665.6|12664.1|60
1708664100000|2024-02-23 04:55:00|12665.9|12665|12665.8|12664.3|12666.4|12665.2|12665.5|12664.1|110
1708664400000|2024-02-23 05:00:00|12666.1|12664.6|12664.9|12664|12666.2|12664.7|12664.5|12663.6|84
1708664700000|2024-02-23 05:05:00|12665|12664.1|12664.9|12664|12665.1|12664.2|12664.7|12663.8|101
1708665000000|2024-02-23 05:10:00|12665|12664.1|12665.7|12664.2|12665.8|12664.5|12664.9|12664|41
1708665300000|2024-02-23 05:15:00|12665.8|12664.3|12665.6|12664.1|12666.5|12665.3|12665.2|12664|70
1708665600000|2024-02-23 05:20:00|12665.5|12664|12666.3|12664.8|12666.5|12665|12665.2|12664|156
1708665900000|2024-02-23 05:25:00|12666.1|12664.6|12665.4|12664.5|12666.2|12664.7|12665.1|12663.8|92
1708666200000|2024-02-23 05:30:00|12665.3|12664.4|12665.4|12664.5|12666|12665.1|12665.1|12664.1|130
1708666500000|2024-02-23 05:35:00|12665.3|12664.4|12664.6|12663.1|12665.7|12664.5|12664.4|12662.9|70
1708666800000|2024-02-23 05:40:00|12664.5|12663|12664.6|12663.1|12664.8|12663.3|12664.4|12662.9|98
1708667100000|2024-02-23 05:45:00|12664.5|12663|12663.6|12662.1|12664.7|12663.4|12663.3|12661.8|102
1708667400000|2024-02-23 05:50:00|12663.3|12662.4|12662.7|12661.2|12663.7|12662.4|12661.4|12659.9|119
1708667700000|2024-02-23 05:55:00|12662.8|12661.3|12662.6|12661.1|12663.3|12661.8|12662.3|12660.8|63
1708668000000|2024-02-23 06:00:00|12662.7|12661.2|12663.8|12662.3|12664|12662.5|12662|12660.5|122
1708668300000|2024-02-23 06:05:00|12663.9|12662.4|12662.5|12661|12664.3|12662.8|12662.3|12660.8|80
1708668600000|2024-02-23 06:10:00|12662.6|12661.1|12663.7|12662.2|12664.1|12662.6|12662.5|12661|98
1708668900000|2024-02-23 06:15:00|12663.6|12662.1|12663.5|12662|12664.2|12662.7|12663.1|12661.6|97
1708669200000|2024-02-23 06:20:00|12663.6|12662.1|12661.2|12659.7|12664.1|12662.6|12660.6|12659.1|107
1708669500000|2024-02-23 06:25:00|12660.9|12659.4|12662.8|12661.3|12663.2|12661.7|12660.3|12658.8|96
1708669800000|2024-02-23 06:30:00|12662.4|12661.5|12662.3|12661.4|12663.5|12662.3|12662.2|12661.3|75
1708670100000|2024-02-23 06:35:00|12662.2|12661.3|12662.6|12661.1|12663.1|12662.2|12662.2|12661.1|93
1708670400000|2024-02-23 06:40:00|12662.5|12661|12662.3|12661.4|12663|12662.1|12662|12660.9|110
1708670700000|2024-02-23 06:45:00|12662.2|12661.3|12662.1|12661.2|12662.8|12661.9|12661.9|12661|73
1708671000000|2024-02-23 06:50:00|12662.2|12661.3|12664.2|12663.3|12664.2|12663.3|12662|12661.1|112
1708671300000|2024-02-23 06:55:00|12664.3|12663.4|12665|12663.5|12668.3|12667.4|12664.3|12663|149
1708671600000|2024-02-23 07:00:00|12664.7|12663.8|12665.8|12664.9|12666.2|12665.3|12663|12661.8|275
1708671900000|2024-02-23 07:05:00|12665.9|12665|12665|12663.5|12667.3|12666.4|12663.8|12662.7|272
1708672200000|2024-02-23 07:10:00|12664.9|12663.4|12666.5|12665.6|12667.6|12666.1|12662.4|12660.9|245
1708672500000|2024-02-23 07:15:00|12667|12665.5|12666.5|12665|12667.5|12666.4|12664.9|12664|190
1708672800000|2024-02-23 07:20:00|12666.4|12664.9|12666.1|12665.2|12668.5|12667.1|12666|12664.6|215
1708673100000|2024-02-23 07:25:00|12666.2|12665.3|12665.2|12664.3|12667.2|12666.3|12664.1|12662.7|230
1708673400000|2024-02-23 07:30:00|12665.1|12664.2|12664|12663.1|12666.2|12665.3|12663.8|12662.9|189
1708673700000|2024-02-23 07:35:00|12664.1|12663.2|12662.7|12661.8|12665|12664.1|12661.7|12660.3|157
1708674000000|2024-02-23 07:40:00|12662.8|12661.9|12665|12664.1|12666.4|12665.5|12662.1|12661.2|198
1708674300000|2024-02-23 07:45:00|12665.1|12664.2|12667.4|12665.9|12667.5|12666.2|12665|12664.1|229
1708674600000|2024-02-23 07:50:00|12667.5|12666|12671.3|12670.4|12672|12670.7|12667.4|12665.9|293
1708674900000|2024-02-23 07:55:00|12671.1|12670.2|12670.2|12669.3|12672.7|12671.8|12668.2|12667.3|266
1708675200000|2024-02-23 08:00:00|12670.4|12669.5|12675.3|12674.4|12676.9|12676|12667.4|12666.5|418
1708675500000|2024-02-23 08:05:00|12675.4|12674.5|12669.6|12668.7|12677.4|12676.5|12669.2|12668.3|346
1708675800000|2024-02-23 08:10:00|12669.5|12668.6|12671.3|12670.4|12671.3|12670.4|12667.9|12667|322
1708676100000|2024-02-23 08:15:00|12671.2|12670.3|12672.7|12671.8|12672.9|12672|12669.3|12667.8|270
1708676400000|2024-02-23 08:20:00|12672.3|12671.4|12673.4|12672.5|12674.4|12673.5|12672|12671.1|236
1708676700000|2024-02-23 08:25:00|12673.2|12672.3|12671.3|12670.4|12673.2|12672.3|12669.1|12667.6|252
1708677000000|2024-02-23 08:30:00|12671.2|12670.3|12670.2|12669.3|12674.2|12673.3|12670.1|12669.2|247
1708677300000|2024-02-23 08:35:00|12670.5|12669.6|12669.2|12668.3|12670.8|12669.9|12667|12665.9|288
1708677600000|2024-02-23 08:40:00|12669.5|12668.6|12670.2|12668.7|12671.5|12670.2|12669.5|12668.2|267
1708677900000|2024-02-23 08:45:00|12670.1|12668.6|12667.3|12666.4|12670.4|12668.9|12665.1|12664.2|212
1708678200000|2024-02-23 08:50:00|12667.4|12666.5|12666|12665.1|12668.3|12667.4|12665.9|12665|218
1708678500000|2024-02-23 08:55:00|12665.7|12664.8|12667.9|12666.4|12668|12666.5|12664.3|12663.4|164
1708678800000|2024-02-23 09:00:00|12668.1|12666.6|12663.6|12662.7|12668.1|12666.6|12663.3|12661.8|280
1708679100000|2024-02-23 09:05:00|12663.7|12662.8|12666.6|12665.7|12666.7|12665.8|12662.9|12662|246
1708679400000|2024-02-23 09:10:00|12666.4|12665.5|12666.4|12665.5|12668.2|12667.3|12665|12664.1|276
1708679700000|2024-02-23 09:15:00|12666.5|12665.6|12664.8|12663.3|12667.2|12666.3|12663.9|12662.6|208
1708680000000|2024-02-23 09:20:00|12664.7|12663.2|12662.1|12661.2|12668.2|12667.3|12661.8|12660.5|269
1708680300000|2024-02-23 09:25:00|12662.2|12661.3|12657.8|12656.9|12662.6|12661.7|12657.2|12656.3|266
1708680600000|2024-02-23 09:30:00|12657.9|12657|12654.8|12653.9|12659.1|12658.2|12654.7|12653.8|176
1708680900000|2024-02-23 09:35:00|12655|12654.1|12655.3|12654.4|12657.4|12656.5|12654.1|12653.2|211
1708681200000|2024-02-23 09:40:00|12655.2|12654.3|12651.2|12649.7|12656.3|12655.4|12650.7|12649.7|228
1708681500000|2024-02-23 09:45:00|12651.1|12649.6|12656|12655.1|12656.2|12655.3|12649.4|12648.5|280
1708681800000|2024-02-23 09:50:00|12656.1|12655.2|12650.2|12649.3|12656.1|12655.2|12649.5|12648.6|266
1708682100000|2024-02-23 09:55:00|12650.1|12649.2|12656.9|12655.4|12657.8|12656.3|12650.1|12649.2|368
1708682400000|2024-02-23 10:00:00|12657|12655.5|12661.8|12660.9|12661.8|12660.9|12656.8|12655.3|284
1708682700000|2024-02-23 10:05:00|12661.9|12661|12659.5|12658.6|12663.6|12662.1|12658.9|12658|212
1708683000000|2024-02-23 10:10:00|12659.4|12658.5|12662.3|12661.4|12663.1|12662.2|12659.1|12658.2|209
1708683300000|2024-02-23 10:15:00|12662.1|12661.2|12662.6|12661.7|12663.3|12662.4|12660.9|12660|162
1708683600000|2024-02-23 10:20:00|12662.7|12661.8|12664.6|12663.1|12665.3|12664.3|12662.2|12661.3|135
1708683900000|2024-02-23 10:25:00|12664.7|12663.2|12666.2|12665.3|12666.6|12665.5|12664|12662.7|187
1708684200000|2024-02-23 10:30:00|12666.3|12665.4|12667.5|12666|12670.5|12669|12665.6|12664.7|274
1708684500000|2024-02-23 10:35:00|12667.4|12665.9|12664.7|12663.8|12668.1|12666.6|12664.5|12663.6|184
1708684800000|2024-02-23 10:40:00|12664.5|12663.6|12664.5|12663.6|12666.9|12666|12664.5|12663.6|161
1708685100000|2024-02-23 10:45:00|12664.6|12663.7|12669.1|12668.2|12669.5|12668.6|12664.4|12663.5|145
1708685400000|2024-02-23 10:50:00|12669.2|12668.3|12673.7|12672.8|12674.3|12673.1|12669.1|12668.2|223
1708685700000|2024-02-23 10:55:00|12673.9|12673|12674.1|12673.2|12676.1|12675.2|12672.1|12671.2|215
1708686000000|2024-02-23 11:00:00|12674.2|12673.3|12673.6|12672.1|12676.2|12675.3|12673|12671.7|255
1708686300000|2024-02-23 11:05:00|12673.5|12672|12675.3|12674.4|12675.4|12674.4|12673.2|12671.7|198
1708686600000|2024-02-23 11:10:00|12675.6|12674.7|12678.1|12677.2|12679.4|12677.9|12675.2|12674.3|230
1708686900000|2024-02-23 11:15:00|12678.2|12677.3|12681.2|12680.3|12685.1|12683.6|12677.8|12676.7|344
1708687200000|2024-02-23 11:20:00|12681.7|12680.8|12683.3|12682.4|12684.9|12684|12681|12680.1|246
1708687500000|2024-02-23 11:25:00|12683.2|12682.3|12682|12681.1|12683.2|12682.3|12681.2|12680.3|225
1708687800000|2024-02-23 11:30:00|12682.1|12681.2|12681.2|12680.3|12682.8|12681.9|12679.9|12679|249
1708688100000|2024-02-23 11:35:00|12681.3|12680.4|12680|12679.1|12681.3|12680.4|12677.7|12676.8|214
1708688400000|2024-02-23 11:40:00|12680.1|12679.2|12684.2|12682.7|12684.2|12682.7|12680.1|12679.2|232
1708688700000|2024-02-23 11:45:00|12684.1|12682.6|12681.3|12680.4|12685.2|12684.3|12681.2|12680.3|215
1708689000000|2024-02-23 11:50:00|12681.2|12680.3|12682.4|12680.9|12684.2|12683.3|12679.9|12678.4|249
1708689300000|2024-02-23 11:55:00|12682.3|12680.8|12681|12680.1|12682.5|12681.3|12679.4|12678.5|245
1708689600000|2024-02-23 12:00:00|12680.9|12680|12682.6|12681.7|12683.8|12682.9|12680.5|12679|313
1708689900000|2024-02-23 12:05:00|12682.4|12681.5|12681.3|12680.4|12682.7|12681.5|12680|12679.1|193
1708690200000|2024-02-23 12:10:00|12681.8|12680.9|12682.2|12681.3|12683.3|12681.8|12681.1|12679.6|255
1708690500000|2024-02-23 12:15:00|12682.1|12681.2|12683.4|12682.5|12683.8|12682.9|12681|12680.1|213
1708690800000|2024-02-23 12:20:00|12683.3|12682.4|12687.8|12686.9|12688.7|12687.4|12683.1|12682.2|233
1708691100000|2024-02-23 12:25:00|12687.2|12686.3|12691.2|12689.7|12692.6|12691.4|12686.9|12685.7|326
1708691400000|2024-02-23 12:30:00|12691.1|12689.6|12697.3|12696.4|12697.4|12696.5|12691|12689.6|297
1708691700000|2024-02-23 12:35:00|12697.2|12696.3|12696.6|12695.1|12698.1|12697.2|12694.7|12693.7|372
1708692000000|2024-02-23 12:40:00|12696.5|12695|12696.1|12695.2|12699.9|12698.4|12695|12693.5|378
1708692300000|2024-02-23 12:45:00|12696|12695.1|12698.8|12697.9|12698.8|12697.9|12695.6|12694.1|348
1708692600000|2024-02-23 12:50:00|12698.9|12698|12698.7|12697.8|12700.6|12699.7|12698.3|12697.4|178
1708692900000|2024-02-23 12:55:00|12698.5|12697.6|12699.8|12698.9|12701.8|12700.9|12698.5|12697.6|257
1708693200000|2024-02-23 13:00:00|12699.7|12698.8|12693.7|12692.2|12699.9|12698.9|12692.1|12690.6|550
1708693500000|2024-02-23 13:05:00|12693.8|12692.3|12695.1|12694.2|12695.1|12694.2|12690.9|12689.4|283
1708693800000|2024-02-23 13:10:00|12695.5|12694.6|12696.4|12694.9|12697.2|12695.7|12694.9|12693.5|293
1708694100000|2024-02-23 13:15:00|12696.3|12694.8|12696.2|12695.3|12698|12697.1|12694|12693.1|278
1708694400000|2024-02-23 13:20:00|12696.1|12695.2|12692.1|12691.2|12696.5|12695.6|12692.1|12691.2|329
1708694700000|2024-02-23 13:25:00|12691.9|12691|12690.1|12688.6|12694.3|12693.4|12689.1|12687.7|331
1708695000000|2024-02-23 13:30:00|12690.2|12688.7|12686.2|12685.3|12690.2|12688.7|12686|12685.1|321
1708695300000|2024-02-23 13:35:00|12686.4|12685.5|12689.4|12688.5|12689.9|12689|12682.7|12681.8|314
1708695600000|2024-02-23 13:40:00|12689.8|12688.9|12687.6|12686.7|12691.1|12689.6|12686.4|12684.9|345
1708695900000|2024-02-23 13:45:00|12687.7|12686.8|12690|12689.1|12691|12689.5|12687.7|12686.7|312
1708696200000|2024-02-23 13:50:00|12689.8|12688.9|12690.7|12689.8|12693.7|12692.7|12688.1|12687.2|317
1708696500000|2024-02-23 13:55:00|12690.8|12689.9|12694.1|12693.2|12694.5|12693.6|12689.4|12688.5|354
1708696800000|2024-02-23 14:00:00|12693.7|12692.8|12690.3|12689.4|12696.5|12695.6|12689.6|12688.7|340
1708697100000|2024-02-23 14:05:00|12690.2|12689.3|12686.2|12685.3|12690.5|12689.3|12686.2|12685.3|300
1708697400000|2024-02-23 14:10:00|12686.6|12685.7|12684.2|12683.3|12687.4|12686.2|12683.9|12683|229
1708697700000|2024-02-23 14:15:00|12684.6|12683.7|12687.2|12686.3|12687.2|12686.3|12684.1|12683.2|173
1708698000000|2024-02-23 14:20:00|12687.3|12686.4|12691.3|12690.4|12692.4|12691.5|12687.3|12686.4|280
1708698300000|2024-02-23 14:25:00|12691.4|12690.5|12692.6|12691.7|12694.1|12693.2|12691.1|12689.6|243
1708698600000|2024-02-23 14:30:00|12692.4|12691.5|12698.1|12696.6|12700.9|12699.5|12692.3|12691.4|309
1708698900000|2024-02-23 14:35:00|12698.2|12696.7|12693|12692.1|12698.5|12697.4|12692.9|12692|329
1708699200000|2024-02-23 14:40:00|12692.9|12692|12693.1|12692.2|12694.2|12693.3|12692.2|12691.3|278
1708699500000|2024-02-23 14:45:00|12693.2|12692.3|12694.1|12692.6|12694.4|12693.4|12691.5|12690.6|297
1708699800000|2024-02-23 14:50:00|12694.2|12692.7|12692.8|12691.9|12694.2|12692.7|12689.4|12687.9|341
1708700100000|2024-02-23 14:55:00|12692.6|12691.7|12690.8|12689.9|12694.1|12693.2|12689.8|12688.9|374
1708700400000|2024-02-23 15:00:00|12690.5|12689.6|12688.5|12687|12691|12690.1|12687.3|12686.4|413
1708700700000|2024-02-23 15:05:00|12688.4|12686.9|12685|12684.1|12689.9|12688.4|12682.9|12681.4|509
1708701000000|2024-02-23 15:10:00|12684.9|12684|12683.4|12681.9|12686.1|12685.2|12679.9|12678.4|488
1708701300000|2024-02-23 15:15:00|12683.3|12681.8|12682.6|12681.7|12683.9|12682.9|12680.1|12679.2|407
1708701600000|2024-02-23 15:20:00|12682.7|12681.8|12683.5|12682|12684.7|12683.2|12680.3|12679.2|402
1708701900000|2024-02-23 15:25:00|12682.7|12681.2|12679|12678.1|12683.6|12682.1|12677.9|12677|422
1708702200000|2024-02-23 15:30:00|12679.1|12678.2|12675.2|12674.3|12681.1|12679.9|12674.9|12673.6|450
1708702500000|2024-02-23 15:35:00|12674.9|12673.4|12675.4|12673.9|12675.7|12674.8|12672.8|12671.8|341
1708702800000|2024-02-23 15:40:00|12675.2|12673.7|12671.8|12670.3|12677.9|12676.4|12671.6|12670.1|335
1708703100000|2024-02-23 15:45:00|12671.7|12670.2|12669|12667.5|12671.8|12670.6|12668.5|12667.3|357
1708703400000|2024-02-23 15:50:00|12668.9|12667.4|12675.5|12674.6|12675.6|12674.6|12667.5|12666.3|338
1708703700000|2024-02-23 15:55:00|12675.6|12674.7|12677.8|12676.9|12679|12678.1|12675.4|12674.5|393
1708704000000|2024-02-23 16:00:00|12677.9|12677|12676.4|12675.5|12679.4|12678.2|12675.3|12674.4|402
1708704300000|2024-02-23 16:05:00|12676.2|12675.3|12672.6|12671.7|12676.7|12675.8|12670.2|12669.3|355
1708704600000|2024-02-23 16:10:00|12672.7|12671.8|12667.5|12666|12672.7|12671.8|12666.1|12665.2|356
1708704900000|2024-02-23 16:15:00|12667.6|12666.1|12667.7|12666.8|12670.2|12669.3|12666.9|12665.4|288
1708705200000|2024-02-23 16:20:00|12667.6|12666.7|12670.6|12669.7|12671.8|12670.3|12667.1|12666.2|252
1708705500000|2024-02-23 16:25:00|12670.5|12669.6|12673.4|12672.5|12674|12673.1|12669.5|12668.4|259
1708705800000|2024-02-23 16:30:00|12673.3|12672.4|12674.6|12673.7|12675.6|12674.7|12672.6|12671.7|371
1708706100000|2024-02-23 16:35:00|12674.5|12673.6|12675.2|12674.3|12675.8|12674.9|12673.1|12672.2|314
1708706400000|2024-02-23 16:40:00|12675.7|12674.8|12675.2|12674.3|12678.4|12677.3|12675.1|12674.1|378
1708706700000|2024-02-23 16:45:00|12675.3|12674.4|12676.6|12675.7|12677|12676.1|12674|12672.7|225
1708707000000|2024-02-23 16:50:00|12676.7|12675.8|12678.9|12678|12680|12679.1|12676.1|12675.2|235
1708707300000|2024-02-23 16:55:00|12679|12678.1|12677|12676.1|12680.5|12679.6|12676.3|12675.4|299
1708707600000|2024-02-23 17:00:00|12676.9|12676|12676.1|12675.2|12678|12677.1|12675.1|12674.2|177
1708707900000|2024-02-23 17:05:00|12676.5|12675.6|12678.2|12676.7|12679.4|12678|12676.3|12675.4|251
1708708200000|2024-02-23 17:10:00|12678|12676.5|12678.3|12677.4|12679.2|12678.3|12675.1|12674.2|182
1708708500000|2024-02-23 17:15:00|12678.4|12677.5|12678.4|12677.5|12679.6|12678.7|12677.7|12676.8|226
1708708800000|2024-02-23 17:20:00|12678.5|12677.6|12678.3|12677.4|12679.9|12679|12677.8|12676.9|186
1708709100000|2024-02-23 17:25:00|12678.5|12677.6|12679.5|12678.6|12679.5|12678.6|12677.6|12676.7|164
1708709400000|2024-02-23 17:30:00|12679.6|12678.7|12683.7|12682.2|12684.9|12683.4|12679.2|12678.3|205
1708709700000|2024-02-23 17:35:00|12683.6|12682.1|12680.6|12679.7|12684.1|12682.7|12679.8|12678.9|150
1708710000000|2024-02-23 17:40:00|12680.5|12679.6|12681.5|12680.6|12681.6|12680.7|12678.5|12677.6|171
1708710300000|2024-02-23 17:45:00|12681.4|12680.5|12679.5|12678.6|12683.1|12682.2|12679.3|12678.4|174
1708710600000|2024-02-23 17:50:00|12679.4|12678.5|12675.7|12674.2|12680.8|12679.4|12675.7|12674.2|223
1708710900000|2024-02-23 17:55:00|12675.5|12674|12678.7|12677.8|12679|12678.1|12675.5|12674|274
1708711200000|2024-02-23 18:00:00|12678.6|12677.7|12679.3|12678.4|12681|12680.1|12678.3|12677.4|176
1708711500000|2024-02-23 18:05:00|12679.4|12678.5|12678.1|12677.2|12679.7|12678.8|12678.1|12677.2|167
1708711800000|2024-02-23 18:10:00|12678.3|12677.4|12679.7|12678.2|12680.3|12678.8|12677.5|12676|168
1708712100000|2024-02-23 18:15:00|12679.8|12678.3|12680.2|12678.7|12680.8|12679.5|12679.4|12678.1|155
1708712400000|2024-02-23 18:20:00|12680|12678.5|12680.6|12679.1|12681.9|12680.4|12679.8|12678.3|154
1708712700000|2024-02-23 18:25:00|12680.7|12679.2|12684.2|12683.3|12684.9|12684|12680.6|12679.1|203
1708713000000|2024-02-23 18:30:00|12683.8|12682.9|12685.4|12684.5|12686.6|12685.7|12682|12680.8|164
1708713300000|2024-02-23 18:35:00|12685.3|12684.4|12684.1|12683.2|12685.4|12684.5|12684|12682.7|115
1708713600000|2024-02-23 18:40:00|12684.2|12683.3|12684.8|12683.9|12684.9|12684|12683.1|12682.2|122
1708713900000|2024-02-23 18:45:00|12685|12684.1|12685.1|12684.2|12685.3|12684.4|12684.1|12683.2|98
1708714200000|2024-02-23 18:50:00|12685.2|12684.3|12685.2|12684.3|12686|12685.1|12684.5|12683.6|138
1708714500000|2024-02-23 18:55:00|12685.3|12684.4|12681.3|12679.8|12685.3|12684.4|12681.2|12679.7|153
1708714800000|2024-02-23 19:00:00|12681.4|12679.9|12680.2|12679.3|12681.4|12679.9|12679.2|12678.3|113
1708715100000|2024-02-23 19:05:00|12680.9|12680|12679.4|12677.9|12681.2|12680.1|12678.5|12677|173
1708715400000|2024-02-23 19:10:00|12679.5|12678|12679|12677.5|12679.9|12678.4|12677.5|12676|157
1708715700000|2024-02-23 19:15:00|12679.2|12677.7|12677.6|12676.7|12679.4|12677.9|12676.9|12675.7|167
1708716000000|2024-02-23 19:20:00|12677.7|12676.8|12674.3|12673.4|12677.7|12676.8|12674.2|12673.3|134
1708716300000|2024-02-23 19:25:00|12674.4|12673.5|12673.5|12672|12675.3|12674.4|12672.8|12671.9|113
1708716600000|2024-02-23 19:30:00|12673.6|12672.1|12674.4|12673.5|12674.4|12673.5|12672.9|12671.8|149
1708716900000|2024-02-23 19:35:00|12674.3|12673.4|12674.2|12672.7|12675.5|12674|12673.3|12671.8|201
1708717200000|2024-02-23 19:40:00|12674.1|12672.6|12672.4|12670.9|12674.1|12672.6|12672.3|12670.8|110
1708717500000|2024-02-23 19:45:00|12672.3|12670.8|12673.2|12672.3|12674.4|12673.2|12672.2|12670.8|106
1708717800000|2024-02-23 19:50:00|12673.1|12672.2|12676.1|12675.2|12676.3|12675.4|12673|12672.1|129
1708718100000|2024-02-23 19:55:00|12676|12675.1|12675.1|12674.2|12676.2|12675.3|12673.2|12672.3|134
1708718400000|2024-02-23 20:00:00|12675.2|12674.3|12675.5|12674|12676.2|12675|12673.9|12673|218
1708718700000|2024-02-23 20:05:00|12675.4|12673.9|12672.7|12671.8|12675.4|12674.4|12672.1|12671.2|194
1708719000000|2024-02-23 20:10:00|12672.6|12671.7|12672.5|12671.6|12674.3|12673.4|12671.7|12670.8|166
1708719300000|2024-02-23 20:15:00|12672.4|12671.5|12671.8|12670.3|12673.6|12672.6|12671.7|12670.2|218
1708719600000|2024-02-23 20:20:00|12671.9|12670.4|12671.4|12669.9|12672.5|12671.3|12670.9|12669.7|174
1708719900000|2024-02-23 20:25:00|12671.7|12670.2|12669.1|12667.6|12671.7|12670.2|12668.6|12667.1|185
1708720200000|2024-02-23 20:30:00|12668.8|12667.9|12667.2|12666.3|12669.7|12668.8|12667.1|12666.2|151
1708720500000|2024-02-23 20:35:00|12667.1|12666.2|12668.4|12667.5|12669.5|12668.6|12667|12666.1|160
1708720800000|2024-02-23 20:40:00|12668.3|12667.4|12668.2|12667.3|12669|12668.1|12667.5|12666.6|140
1708721100000|2024-02-23 20:45:00|12668.1|12667.2|12670.3|12669.4|12671.1|12669.6|12667.4|12666.5|179
1708721400000|2024-02-23 20:50:00|12670.4|12669.5|12670.2|12669.3|12671.1|12669.8|12669.4|12668.5|188
1708721700000|2024-02-23 20:55:00|12670|12669.1|12670.6|12669.1|12671.9|12670.4|12669.5|12668|260
1708722000000|2024-02-23 21:00:00|12670.4|12668.9|12668.8|12667.3|12670.7|12669.2|12668.4|12666.9|130
1708722300000|2024-02-23 21:05:00|12668.9|12667.4|12669.6|12668.1|12669.6|12668.1|12667.8|12666.3|121
1708722600000|2024-02-23 21:10:00|12669.5|12668|12669.8|12668.3|12671|12669.5|12669.5|12668|85
1708722900000|2024-02-23 21:15:00|12669.7|12668.2|12670.2|12668.7|12670.4|12668.9|12669.5|12668|70
1708723200000|2024-02-23 21:20:00|12669.9|12668.4|12670|12668.5|12670|12668.5|12669.7|12668.2|42
1708723500000|2024-02-23 21:25:00|12670.3|12668.8|12670.9|12669.4|12672|12670.5|12670.3|12668.8|105
1708723800000|2024-02-23 21:30:00|12671|12669.5|12670.6|12669.1|12672.3|12670.8|12670.5|12669|120
1708724100000|2024-02-23 21:35:00|12670.5|12669|12670.3|12668.8|12671.2|12669.7|12670.2|12668.7|87
1708724400000|2024-02-23 21:40:00|12670.4|12668.9|12671.5|12670|12671.5|12670|12670.3|12668.8|100
1708724700000|2024-02-23 21:45:00|12671.7|12670.2|12671.9|12670.4|12672.4|12670.9|12670.5|12669|165
1708725000000|2024-02-23 21:50:00|12671.6|12670.1|12670.6|12669.1|12673.2|12671.7|12670.3|12668.8|213
1708725300000|2024-02-23 21:55:00|12671.1|12668.7|12676.5|12667|12677.3|12669.1|12670.6|12664.9|356
1708894800000|2024-02-25 21:00:00|12690.3|12669.3|12690.4|12669.4|12690.4|12669.4|12689.7|12668.7|3
1708895100000|2024-02-25 21:05:00|12690.2|12669.2|12689.7|12668.7|12690.4|12669.4|12689.7|12668.7|3
1708895400000|2024-02-25 21:10:00|12690.7|12669.7|12690.7|12669.7|12691.2|12670.2|12690.7|12669.7|3
1708895700000|2024-02-25 21:15:00|12692|12671|12690.7|12669.7|12692|12671|12690.7|12669.7|2
1708896300000|2024-02-25 21:25:00|12691.8|12670.8|12691.8|12670.8|12691.8|12670.8|12690.7|12669.7|3
1708896600000|2024-02-25 21:30:00|12690.7|12669.7|12690.7|12669.7|12690.7|12669.7|12690.7|12669.7|1
1708896900000|2024-02-25 21:35:00|12691|12670.2|12690.7|12669.7|12691.1|12670.2|12690.7|12669.7|3
1708897200000|2024-02-25 21:40:00|12685.5|12666.6|12684.7|12666.9|12685.5|12667|12684.7|12666.6|4
1708897500000|2024-02-25 21:45:00|12683.7|12666.2|12686.4|12675.4|12686.4|12675.4|12680|12666.2|9
1708897800000|2024-02-25 21:50:00|12686.7|12675.7|12687.4|12676.4|12687.4|12676.4|12686.7|12675.7|11
1708898100000|2024-02-25 21:55:00|12687.8|12675.9|12684.3|12674.1|12688.4|12676.5|12682.5|12671.6|12
1708898400000|2024-02-25 22:00:00|12682.5|12671.6|12681.6|12669.8|12682.9|12672.2|12681.6|12669.8|10
1708898700000|2024-02-25 22:05:00|12682.4|12670.5|12679.7|12672.3|12684|12673.5|12679|12669.8|14
1708899000000|2024-02-25 22:10:00|12679.8|12672.4|12676.7|12669.9|12680|12672.9|12676.7|12669.7|26
1708899300000|2024-02-25 22:15:00|12677.3|12670.3|12686.9|12675|12686.9|12675|12677.3|12670|66
1708899600000|2024-02-25 22:20:00|12686.3|12674.4|12688.3|12676.4|12688.3|12676.4|12684.6|12672.7|63
1708899900000|2024-02-25 22:25:00|12687.4|12675.5|12680.1|12671|12687.9|12676|12680.1|12670.4|28
1708900200000|2024-02-25 22:30:00|12681.1|12671.5|12677.7|12666|12681.5|12671.7|12677.2|12665.4|60
1708900500000|2024-02-25 22:35:00|12677.8|12666.7|12676.6|12666.8|12678|12666.8|12676.3|12664.4|39
1708900800000|2024-02-25 22:40:00|12676.5|12666.4|12672.6|12666.7|12676.9|12667.6|12672.4|12664.7|106
1708901100000|2024-02-25 22:45:00|12673.1|12666.4|12674.6|12668.9|12676.6|12669|12672.6|12666|140
1708901400000|2024-02-25 22:50:00|12675|12668.7|12684.5|12672.6|12684.5|12672.8|12674.5|12668.1|112
1708901700000|2024-02-25 22:55:00|12684.6|12672.7|12683.6|12671.7|12687.7|12675.8|12683.6|12671.7|157
1708902000000|2024-02-25 23:00:00|12683|12671.1|12673.7|12668.4|12683.2|12671.3|12672|12666.1|221
1708902300000|2024-02-25 23:05:00|12673.3|12668.9|12675.7|12673.3|12676.3|12673.9|12672.5|12668.9|64
1708902600000|2024-02-25 23:10:00|12675.6|12673.2|12674.9|12673.4|12676.2|12673.9|12674.8|12672.7|27
1708902900000|2024-02-25 23:15:00|12672.7|12671.2|12671.7|12670.2|12672.8|12671.3|12671.1|12669.6|84
1708903200000|2024-02-25 23:20:00|12671.8|12670.3|12672|12670.5|12672.1|12670.6|12671.4|12669.9|56
1708903500000|2024-02-25 23:25:00|12672.1|12670.6|12673.5|12672|12673.8|12672.3|12672|12670.5|99
1708903800000|2024-02-25 23:30:00|12673.6|12672.1|12671.4|12669.9|12673.6|12672.4|12670.3|12668.8|105
1708904100000|2024-02-25 23:35:00|12670.9|12669.4|12672|12670.5|12672.3|12670.8|12669.9|12668.4|137
1708904400000|2024-02-25 23:40:00|12672.2|12670.7|12671.7|12670.2|12673.8|12672.3|12671.1|12669.6|92
1708904700000|2024-02-25 23:45:00|12671.8|12670.3|12671.9|12670.4|12672.5|12671|12671.5|12670|57
1708905000000|2024-02-25 23:50:00|12672|12670.5|12673.5|12672|12673.7|12672.2|12671.5|12670|62
1708905300000|2024-02-25 23:55:00|12673.6|12672.1|12670.9|12670|12673.8|12672.3|12670.9|12669.7|45
1708905600000|2024-02-26 00:00:00|12670.6|12669.7|12671|12670.1|12672.9|12672|12670.5|12669.6|163
1708905900000|2024-02-26 00:05:00|12671.1|12670.2|12671.8|12670.9|12672.6|12671.4|12670.9|12669.6|153
1708906200000|2024-02-26 00:10:00|12672.1|12671.2|12672|12670.5|12672.4|12671.5|12671.3|12670.3|112
1708906500000|2024-02-26 00:15:00|12671.6|12670.7|12672.1|12671.2|12673.2|12672.3|12671.5|12670.6|119
1708906800000|2024-02-26 00:20:00|12672|12671.1|12669.3|12667.8|12672.2|12671.3|12668.5|12667.6|105
1708907100000|2024-02-26 00:25:00|12669.2|12667.7|12670.4|12668.9|12670.6|12669.1|12668.6|12667.1|162
1708907400000|2024-02-26 00:30:00|12670|12668.5|12668.7|12667.8|12670|12668.8|12668.5|12667.6|71
1708907700000|2024-02-26 00:35:00|12668.8|12667.9|12667.2|12666.3|12668.8|12667.9|12666.3|12665.4|97
1708908000000|2024-02-26 00:40:00|12667.3|12666.4|12669.8|12668.3|12670.3|12668.8|12667|12665.5|187
1708908300000|2024-02-26 00:45:00|12669.6|12668.1|12667.4|12666.5|12670.1|12668.6|12667|12666.1|154
1708908600000|2024-02-26 00:50:00|12667.3|12666.4|12665.9|12665|12667.5|12666.6|12664.7|12663.8|163
1708908900000|2024-02-26 00:55:00|12665.8|12664.9|12662.9|12662|12666.1|12665.2|12662.6|12661.7|159
1708909200000|2024-02-26 01:00:00|12662.7|12661.8|12663.2|12662.3|12663.9|12662.4|12661.8|12660.3|153
1708909500000|2024-02-26 01:05:00|12663.3|12662.4|12662.9|12661.4|12664|12663.1|12661.6|12660.1|144
1708909800000|2024-02-26 01:10:00|12662.7|12661.2|12662.1|12660.6|12663.5|12662|12661.9|12660.4|156
1708910100000|2024-02-26 01:15:00|12662.2|12660.7|12663.4|12661.9|12663.5|12662|12661.6|12660.3|122
1708910400000|2024-02-26 01:20:00|12663.5|12662|12666|12664.5|12666.5|12665|12663.5|12662|184
1708910700000|2024-02-26 01:25:00|12665.7|12664.2|12666.4|12664.9|12666.7|12665.5|12665.3|12663.9|144
1708911000000|2024-02-26 01:30:00|12666.2|12664.7|12665.7|12664.2|12666.3|12664.8|12664.9|12663.4|110
1708911300000|2024-02-26 01:35:00|12665.8|12664.3|12667|12665.5|12667|12665.5|12664.2|12662.8|102
1708911600000|2024-02-26 01:40:00|12666.9|12665.4|12667.6|12666.1|12667.6|12666.2|12666.4|12664.9|116
1708911900000|2024-02-26 01:45:00|12667.5|12666|12665.6|12664.7|12667.6|12666.1|12665.3|12664.2|101
1708912200000|2024-02-26 01:50:00|12665.7|12664.8|12663.7|12662.2|12665.9|12664.8|12663.4|12662.1|113
1708912500000|2024-02-26 01:55:00|12663.6|12662.1|12662.6|12661.1|12663.8|12662.4|12662.3|12660.8|114
1708912800000|2024-02-26 02:00:00|12662.5|12661.6|12661.7|12660.8|12663|12661.8|12661.7|12660.6|146
1708913100000|2024-02-26 02:05:00|12661.6|12660.7|12661.9|12660.4|12662.3|12661.3|12661.2|12660.1|119
1708913400000|2024-02-26 02:10:00|12661.8|12660.3|12663.8|12662.3|12664.8|12663.3|12661.6|12660.1|119
1708913700000|2024-02-26 02:15:00|12663.9|12662.4|12663.5|12662|12665|12663.8|12663.4|12661.9|90
1708914000000|2024-02-26 02:20:00|12663.4|12661.9|12661.7|12660.8|12663.5|12662|12660.6|12659.3|100
1708914300000|2024-02-26 02:25:00|12661.5|12660.6|12661.2|12660.3|12661.5|12660.6|12660.5|12659.2|89
1708914600000|2024-02-26 02:30:00|12661.4|12660.5|12660.8|12659.3|12661.5|12660.5|12658.8|12657.3|119
1708914900000|2024-02-26 02:35:00|12660.9|12659.4|12660.6|12659.1|12661.1|12659.9|12659.8|12658.3|122
1708915200000|2024-02-26 02:40:00|12660.2|12658.7|12662.1|12660.6|12662.2|12660.7|12659.9|12658.4|115
1708915500000|2024-02-26 02:45:00|12662|12660.5|12659.6|12658.1|12662|12660.5|12659.2|12657.7|90
1708915800000|2024-02-26 02:50:00|12659.5|12658|12659|12657.5|12659.9|12658.4|12659|12657.5|96
1708916100000|2024-02-26 02:55:00|12658.9|12657.4|12659.5|12658|12661.1|12659.6|12658.8|12657.3|120
1708916400000|2024-02-26 03:00:00|12659|12658.1|12658.6|12657.7|12659.6|12658.2|12658.2|12657.2|68
1708916700000|2024-02-26 03:05:00|12658.9|12657.4|12658.6|12657.1|12659.6|12658.4|12658.3|12656.9|66
1708917000000|2024-02-26 03:10:00|12658.7|12657.2|12657.6|12656.1|12658.7|12657.4|12657.5|12656|95
1708917300000|2024-02-26 03:15:00|12657.8|12656.3|12659.6|12658.1|12660.9|12659.4|12657.6|12656.1|98
1708917600000|2024-02-26 03:20:00|12659.5|12658|12659.4|12657.9|12660.1|12658.6|12659.3|12657.8|64
1708917900000|2024-02-26 03:25:00|12659.3|12657.8|12660.2|12659.3|12660.9|12659.5|12659.3|12657.8|77
1708918200000|2024-02-26 03:30:00|12660.3|12659.4|12660.5|12659|12661.5|12660|12660|12658.5|61
1708918500000|2024-02-26 03:35:00|12660.3|12658.8|12660|12658.5|12660.6|12659.1|12659.4|12657.9|63
1708918800000|2024-02-26 03:40:00|12659.7|12658.2|12659.4|12658.5|12660.2|12658.7|12659.2|12657.7|76
1708919100000|2024-02-26 03:45:00|12659.3|12658.4|12659.6|12658.1|12660.3|12659.4|12659.2|12658.1|58
1708919400000|2024-02-26 03:50:00|12659.7|12658.2|12659.9|12658.4|12660.1|12658.6|12658.5|12657|64
1708919700000|2024-02-26 03:55:00|12659.8|12658.3|12659.4|12657.9|12660.6|12659.1|12659.1|12657.6|91
1708920000000|2024-02-26 04:00:00|12659.1|12658.2|12659|12658.1|12659.4|12658.5|12658.4|12656.9|81
1708920300000|2024-02-26 04:05:00|12658.9|12658|12660.2|12659.3|12660.3|12659.4|12658.8|12657.9|40
1708920600000|2024-02-26 04:10:00|12660.6|12659.1|12661.3|12660.4|12661.3|12660.4|12659.5|12658.6|43
1708920900000|2024-02-26 04:15:00|12661.2|12660.3|12661.9|12660.4|12662|12660.7|12660.4|12659.5|60
1708921200000|2024-02-26 04:20:00|12661.8|12660.3|12661.7|12660.2|12662.7|12661.2|12661.5|12660|64
1708921500000|2024-02-26 04:25:00|12661.8|12660.3|12662.7|12661.2|12663.1|12661.6|12661.7|12660.2|46
1708921800000|2024-02-26 04:30:00|12662.6|12661.1|12667|12665.5|12667.1|12665.6|12662.6|12661.1|113
1708922100000|2024-02-26 04:35:00|12667.1|12665.6|12668|12666.5|12669.9|12668.4|12667.1|12665.6|116
1708922400000|2024-02-26 04:40:00|12667.9|12666.4|12668.9|12667.4|12670.8|12669.3|12667.7|12666.2|90
1708922700000|2024-02-26 04:45:00|12668.8|12667.3|12668|12666.5|12668.8|12667.3|12666.4|12664.9|70
1708923000000|2024-02-26 04:50:00|12667.9|12666.4|12666.9|12665.4|12668|12666.5|12666.9|12665.4|30
1708923300000|2024-02-26 04:55:00|12666.8|12665.3|12666.8|12665.3|12667.1|12665.6|12665.9|12664.4|42
1708923600000|2024-02-26 05:00:00|12666.9|12665.4|12666.5|12665|12667|12665.5|12665.8|12664.3|74
1708923900000|2024-02-26 05:05:00|12665.9|12664.4|12667|12665.5|12667.1|12665.6|12664.9|12663.4|51
1708924200000|2024-02-26 05:10:00|12666.9|12665.4|12666.7|12665.2|12667.2|12665.7|12666.2|12665|70
1708924500000|2024-02-26 05:15:00|12666.6|12665.1|12667.9|12666.4|12668.2|12666.7|12665.6|12664.1|85
1708924800000|2024-02-26 05:20:00|12668|12666.5|12667.4|12665.9|12668.6|12667.1|12666.8|12665.3|70
1708925100000|2024-02-26 05:25:00|12667.1|12665.6|12667|12665.5|12667.1|12665.7|12666.3|12665|71
1708925400000|2024-02-26 05:30:00|12667.1|12665.6|12667.7|12666.2|12667.9|12666.4|12666.8|12665.3|61
1708925700000|2024-02-26 05:35:00|12667.6|12666.1|12667.5|12666|12667.8|12666.3|12667.1|12665.6|47
1708926000000|2024-02-26 05:40:00|12667.6|12666.1|12666.9|12665.4|12667.9|12666.4|12666.8|12665.3|90
1708926300000|2024-02-26 05:45:00|12667.3|12665.8|12669.6|12668.1|12669.6|12668.1|12666.8|12665.3|76
1708926600000|2024-02-26 05:50:00|12669.7|12668.2|12668.7|12667.2|12670.9|12669.4|12668.6|12667.1|95
1708926900000|2024-02-26 05:55:00|12668.8|12667.3|12667.7|12666.2|12669.3|12667.8|12667.6|12666.1|101
1708927200000|2024-02-26 06:00:00|12667.6|12666.1|12665.9|12664.4|12667.6|12666.1|12665.6|12664.1|64
1708927500000|2024-02-26 06:05:00|12666|12664.5|12665.5|12664|12666.5|12665|12664.7|12663.2|112
1708927800000|2024-02-26 06:10:00|12665.7|12664.2|12664.7|12663.2|12665.9|12664.4|12663.8|12662.3|79
1708928100000|2024-02-26 06:15:00|12664.6|12663.1|12666.5|12665|12666.5|12665|12663.7|12662.3|114
1708928400000|2024-02-26 06:20:00|12665.9|12664.4|12664.8|12663.3|12666|12664.5|12664.6|12663.1|79
1708928700000|2024-02-26 06:25:00|12664.9|12663.4|12667.9|12666.4|12668|12666.5|12664.9|12663.4|98
1708929000000|2024-02-26 06:30:00|12668|12666.5|12667.9|12666.4|12669.9|12668.4|12667.6|12666.1|101
1708929300000|2024-02-26 06:35:00|12667.8|12666.3|12668.5|12667|12668.8|12667.3|12666.4|12664.9|178
1708929600000|2024-02-26 06:40:00|12668.6|12667.1|12667.8|12666.3|12669.1|12667.6|12667.7|12666.2|121
1708929900000|2024-02-26 06:45:00|12667.7|12666.2|12667.8|12666.3|12668.2|12666.7|12666.9|12665.4|109
1708930200000|2024-02-26 06:50:00|12667.9|12666.4|12667.5|12666|12668.2|12666.7|12666.8|12665.3|129
1708930500000|2024-02-26 06:55:00|12667.6|12666.1|12666.9|12665.4|12667.8|12666.5|12666.3|12665.1|105
1708930800000|2024-02-26 07:00:00|12666.6|12665.7|12672.9|12672|12673.2|12672.3|12666.3|12665.4|256
1708931100000|2024-02-26 07:05:00|12672.8|12671.9|12671.8|12670.9|12673.1|12671.9|12669.8|12668.3|266
1708931400000|2024-02-26 07:10:00|12672.2|12671.3|12669.3|12668.4|12675.2|12674|12668.9|12668|255
1708931700000|2024-02-26 07:15:00|12669.2|12668.3|12668.5|12667|12669.3|12668.4|12667.1|12665.7|208
1708932000000|2024-02-26 07:20:00|12668.4|12666.9|12671.3|12669.8|12671.3|12669.8|12668.1|12666.6|151
1708932300000|2024-02-26 07:25:00|12671.4|12669.9|12672.2|12671.3|12673.1|12672.2|12670.7|12669.2|125
1708932600000|2024-02-26 07:30:00|12672.3|12671.4|12674.1|12673.2|12675.1|12674.2|12671.5|12670.6|123
1708932900000|2024-02-26 07:35:00|12674.3|12673.4|12678.5|12677|12679.1|12677.9|12674.2|12673|174
1708933200000|2024-02-26 07:40:00|12678.3|12677.4|12673.4|12672.5|12678.6|12677.7|12673.1|12672.1|249
1708933500000|2024-02-26 07:45:00|12673.5|12672.6|12677.2|12675.7|12677.4|12676.3|12673.3|12671.9|249
1708933800000|2024-02-26 07:50:00|12677.3|12675.8|12677.3|12676.4|12678|12677.1|12674.8|12673.9|209
1708934100000|2024-02-26 07:55:00|12677.1|12676.2|12677.4|12675.9|12678.7|12677.8|12674.8|12673.6|216
1708934400000|2024-02-26 08:00:00|12677.3|12675.8|12668.8|12667.3|12677.8|12676.6|12668.6|12667.1|353
1708934700000|2024-02-26 08:05:00|12668.9|12667.4|12670|12669.1|12672.2|12671.3|12668.9|12667.4|241
1708935000000|2024-02-26 08:10:00|12669.5|12668.6|12668.3|12667.4|12670.3|12669.4|12667.3|12666.4|172
1708935300000|2024-02-26 08:15:00|12668.4|12667.5|12675.7|12674.8|12675.9|12675|12667.9|12667|248
1708935600000|2024-02-26 08:20:00|12675.6|12674.7|12676.5|12675.6|12677.9|12676.8|12675.4|12674.5|180
1708935900000|2024-02-26 08:25:00|12675.6|12674.7|12674.1|12673.2|12676|12674.7|12671.9|12671|234
1708936200000|2024-02-26 08:30:00|12674|12673.1|12674.6|12673.1|12675.3|12674.4|12673.5|12672.6|218
1708936500000|2024-02-26 08:35:00|12674.5|12673|12672.1|12671.2|12675|12674.1|12671.7|12670.4|230
1708936800000|2024-02-26 08:40:00|12672|12671.1|12672.5|12671|12673.3|12672.4|12671.2|12669.7|207
1708937100000|2024-02-26 08:45:00|12672.6|12671.1|12672.2|12671.3|12673.4|12672.5|12671.4|12669.9|224
1708937400000|2024-02-26 08:50:00|12672.1|12671.2|12671.3|12670.4|12673.1|12672.2|12668.5|12667.6|207
1708937700000|2024-02-26 08:55:00|12671.2|12670.3|12671.4|12670.5|12672.7|12671.8|12669.3|12668.4|242
1708938000000|2024-02-26 09:00:00|12671.5|12670.6|12668.6|12667.7|12671.5|12670.6|12668.2|12667.3|268
1708938300000|2024-02-26 09:05:00|12668.7|12667.8|12672|12671.1|12672.3|12671.4|12667.2|12665.9|260
1708938600000|2024-02-26 09:10:00|12671.9|12671|12673.4|12672.5|12674.3|12673.4|12671.6|12670.7|211
1708938900000|2024-02-26 09:15:00|12673.2|12672.3|12680.9|12679.4|12681|12679.5|12673.2|12672.3|264
1708939200000|2024-02-26 09:20:00|12681.8|12679.5|12676.4|12674.9|12682|12680.5|12675.4|12674.5|252
1708939500000|2024-02-26 09:25:00|12676|12674.5|12676.8|12675.9|12677.5|12676.6|12675.2|12674.3|204
1708939800000|2024-02-26 09:30:00|12676.9|12676|12677.5|12676.6|12680.8|12679.9|12676.9|12676|230
1708940100000|2024-02-26 09:35:00|12677.6|12676.7|12677.5|12676.6|12679.3|12678.4|12676.9|12676|198
1708940400000|2024-02-26 09:40:00|12677.4|12676.5|12676.5|12675.6|12678.7|12677.8|12675.8|12674.9|137
1708940700000|2024-02-26 09:45:00|12676.3|12675.4|12674.3|12673.4|12676.7|12675.5|12673.3|12672.4|154
1708941000000|2024-02-26 09:50:00|12674.4|12673.5|12675.2|12674.3|12675.5|12674.6|12673.2|12672.3|157
1708941300000|2024-02-26 09:55:00|12675.3|12674.4|12679.8|12678.9|12680.6|12679.7|12675.3|12674.4|186
1708941600000|2024-02-26 10:00:00|12680|12679.1|12683.7|12682.2|12684.3|12683.1|12679.8|12678.9|189
1708941900000|2024-02-26 10:05:00|12683.6|12682.1|12686.3|12684.8|12687.5|12686|12682.7|12681.8|166
1708942200000|2024-02-26 10:10:00|12686.2|12684.7|12689.3|12687.8|12690.3|12688.8|12685.2|12684.1|198
1708942500000|2024-02-26 10:15:00|12689.2|12687.7|12684.5|12683|12689.2|12687.7|12684.3|12682.8|196
1708942800000|2024-02-26 10:20:00|12684.4|12682.9|12681.3|12679.8|12685.4|12684|12681.2|12679.7|147
1708943100000|2024-02-26 10:25:00|12681.4|12679.9|12684.3|12682.8|12684.3|12682.8|12680.8|12679.3|188
1708943400000|2024-02-26 10:30:00|12684.2|12682.7|12678.3|12676.8|12685.3|12683.8|12677.8|12676.3|259
1708943700000|2024-02-26 10:35:00|12678.4|12676.9|12679.4|12677.9|12683.8|12682.3|12678.1|12676.6|244
1708944000000|2024-02-26 10:40:00|12679.5|12678|12679.4|12677.9|12682|12680.5|12678.7|12677.2|260
1708944300000|2024-02-26 10:45:00|12679.3|12677.8|12680.6|12679.1|12681.5|12680.1|12678.5|12677.6|198
1708944600000|2024-02-26 10:50:00|12680.5|12679|12680.2|12679.3|12681.2|12680.1|12678.9|12677.9|134
1708944900000|2024-02-26 10:55:00|12680.1|12679.2|12679.6|12678.1|12680.5|12679.6|12678.3|12676.9|69
1708945200000|2024-02-26 11:00:00|12679.5|12678|12677|12676.1|12679.5|12678|12674.1|12672.6|243
1708945500000|2024-02-26 11:05:00|12676.9|12676|12683.4|12682.5|12683.4|12682.5|12676.8|12675.9|239
1708945800000|2024-02-26 11:10:00|12683.3|12682.4|12689.2|12688.3|12689.6|12688.3|12683.3|12682.3|211
1708946100000|2024-02-26 11:15:00|12689.3|12688.4|12693.7|12692.2|12695.8|12694.3|12689|12688.1|261
1708946400000|2024-02-26 11:20:00|12693.4|12691.9|12695.4|12694.5|12696.1|12695.2|12692|12691.1|146
1708946700000|2024-02-26 11:25:00|12695.7|12694.8|12696.2|12695.3|12697.2|12696.3|12695.2|12694.3|147
1708947000000|2024-02-26 11:30:00|12696.3|12695.4|12691.8|12690.9|12696.6|12695.7|12690.7|12689.8|246
1708947300000|2024-02-26 11:35:00|12691.9|12691|12694|12693.1|12695|12694.1|12690.9|12690|170
1708947600000|2024-02-26 11:40:00|12694.1|12693.2|12692.4|12690.9|12696|12695.1|12692.3|12690.8|117
1708947900000|2024-02-26 11:45:00|12692.3|12690.8|12692.1|12691.2|12693.2|12692.3|12690.6|12689.4|156
1708948200000|2024-02-26 11:50:00|12692|12691.1|12690.5|12689.6|12692.3|12691.4|12689.7|12688.8|147
1708948500000|2024-02-26 11:55:00|12690.7|12689.8|12695|12693.5|12695.8|12694.3|12689.8|12688.9|218
1708948800000|2024-02-26 12:00:00|12695.3|12693.8|12697.2|12695.7|12697.5|12696.5|12695.2|12693.8|235
1708949100000|2024-02-26 12:05:00|12697.3|12695.8|12699.6|12698.1|12700|12698.5|12696.9|12695.7|193
1708949400000|2024-02-26 12:10:00|12699.7|12698.2|12695.1|12694.2|12699.8|12698.3|12694.8|12693.9|144
1708949700000|2024-02-26 12:15:00|12695.2|12694.3|12699.3|12698.4|12699.7|12698.8|12693.4|12692.5|160
1708950000000|2024-02-26 12:20:00|12699.7|12698.8|12696.1|12695.2|12700.3|12699|12695.9|12695|199
1708950300000|2024-02-26 12:25:00|12696.2|12695.3|12695.3|12694.4|12697.2|12696.3|12694.9|12694|149
1708950600000|2024-02-26 12:30:00|12695.4|12694.5|12692.2|12690.7|12696.1|12695.2|12691.2|12690.2|230
1708950900000|2024-02-26 12:35:00|12691.6|12690.1|12691.1|12690.2|12693.8|12692.3|12690|12689.1|239
1708951200000|2024-02-26 12:40:00|12691|12690.1|12689.9|12689|12692|12691.1|12687.3|12686.4|212
1708951500000|2024-02-26 12:45:00|12690|12689.1|12693|12692.1|12694.6|12693.7|12689.9|12689|212
1708951800000|2024-02-26 12:50:00|12693.1|12692.2|12691.4|12690.5|12693.9|12693|12690|12689|187
1708952100000|2024-02-26 12:55:00|12691.5|12690.6|12685.2|12683.7|12692.1|12691.2|12684.1|12682.6|287
1708952400000|2024-02-26 13:00:00|12684.9|12683.4|12689.4|12688.5|12689.5|12688.6|12684.3|12682.8|319
1708952700000|2024-02-26 13:05:00|12689.5|12688.6|12693.9|12693|12696.6|12695.5|12689.4|12688.5|348
1708953000000|2024-02-26 13:10:00|12694|12693.1|12692.6|12691.1|12694.2|12693.3|12689.2|12688.3|238
1708953300000|2024-02-26 13:15:00|12692.7|12691.2|12690.8|12689.3|12693.4|12691.9|12689.7|12688.4|214
1708953600000|2024-02-26 13:20:00|12690.9|12689.4|12689.2|12688.3|12691.3|12690.4|12688.9|12687.9|217
1708953900000|2024-02-26 13:25:00|12689.1|12688.2|12692.4|12691.5|12692.6|12691.7|12688.5|12687.6|225
1708954200000|2024-02-26 13:30:00|12692.5|12691.6|12692.5|12691|12697.2|12696.3|12692.2|12690.9|265
1708954500000|2024-02-26 13:35:00|12692.6|12691.1|12697.1|12696.2|12697.1|12696.2|12691.5|12690.6|284
1708954800000|2024-02-26 13:40:00|12697.2|12696.3|12699.6|12698.1|12699.8|12698.7|12697|12695.9|192
1708955100000|2024-02-26 13:45:00|12699.5|12698.6|12698.3|12697.4|12700|12698.6|12697.4|12696.5|190
1708955400000|2024-02-26 13:50:00|12698.5|12697.6|12697.2|12696.3|12698.8|12697.9|12695.9|12695|209
1708955700000|2024-02-26 13:55:00|12697.4|12696.5|12697.6|12696.7|12698.8|12697.3|12697|12695.9|194
1708956000000|2024-02-26 14:00:00|12697.5|12696.6|12697.1|12696.2|12699|12698.1|12695.6|12694.7|236
1708956300000|2024-02-26 14:05:00|12697|12696.1|12691.7|12690.8|12697.2|12696.3|12691|12689.8|232
1708956600000|2024-02-26 14:10:00|12691.8|12690.9|12683.6|12682.7|12693|12691.7|12683.4|12682.1|337
1708956900000|2024-02-26 14:15:00|12683.5|12682.6|12683.2|12681.7|12684.6|12683.5|12681.7|12680.4|307
1708957200000|2024-02-26 14:20:00|12683.3|12681.8|12686.8|12685.9|12687.5|12686.6|12682.2|12680.7|252
1708957500000|2024-02-26 14:25:00|12687|12686.1|12687.7|12686.8|12689.5|12688.6|12686.2|12685.3|273
1708957800000|2024-02-26 14:30:00|12688|12687.1|12687.7|12686.8|12688.6|12687.5|12685.1|12684.2|369
1708958100000|2024-02-26 14:35:00|12687.6|12686.7|12689.8|12688.3|12690.8|12689.5|12686.2|12685.3|348
1708958400000|2024-02-26 14:40:00|12689.5|12688|12688.6|12687.1|12689.5|12688.6|12685.3|12684.4|283
1708958700000|2024-02-26 14:45:00|12688.5|12687|12683.1|12682.2|12689.2|12687.7|12681.7|12680.4|295
1708959000000|2024-02-26 14:50:00|12683.2|12682.3|12682.5|12681.6|12685.4|12684.5|12682.1|12680.7|299
1708959300000|2024-02-26 14:55:00|12682.3|12681.4|12681.8|12679.1|12682.8|12681.6|12679.6|12678.1|289
1708959600000|2024-02-26 15:00:00|12681.7|12679.2|12678|12677.1|12684.4|12682.5|12676.1|12675.2|358
1708959900000|2024-02-26 15:05:00|12677.7|12676.8|12673.2|12672.3|12679.3|12678.4|12673.1|12672.2|378
1708960200000|2024-02-26 15:10:00|12672.7|12671.8|12677.5|12676.6|12680|12679.1|12672.5|12671.6|299
1708960500000|2024-02-26 15:15:00|12677.6|12676.7|12676.5|12675.6|12678.7|12677.8|12675.1|12674.2|347
1708960800000|2024-02-26 15:20:00|12676.4|12675.5|12681.6|12680.7|12681.8|12680.9|12676.4|12675.5|258
1708961100000|2024-02-26 15:25:00|12681.7|12680.8|12682.8|12681.9|12683.8|12682.9|12680.2|12679.3|268
1708961400000|2024-02-26 15:30:00|12683.1|12682.2|12683.5|12682|12684.4|12682.9|12682|12680.5|386
1708961700000|2024-02-26 15:35:00|12683.6|12682.1|12679|12678.1|12684.6|12683.6|12679|12678.1|294
1708962000000|2024-02-26 15:40:00|12679.1|12678.2|12680.8|12679.9|12682.6|12681.1|12679|12678|336
1708962300000|2024-02-26 15:45:00|12680.7|12679.8|12681.2|12680.3|12683.5|12682|12679.8|12678.9|219
1708962600000|2024-02-26 15:50:00|12681|12680.1|12684|12683.1|12686.4|12684.9|12680.2|12679.1|258
1708962900000|2024-02-26 15:55:00|12683.8|12682.9|12683.9|12683|12684.5|12683.3|12681|12680.1|345
1708963200000|2024-02-26 16:00:00|12684|12683.1|12679.3|12678.4|12685|12684.1|12678.2|12677.3|389
1708963500000|2024-02-26 16:05:00|12679.2|12678.3|12677.9|12677|12682.4|12681.5|12677.9|12677|308
1708963800000|2024-02-26 16:10:00|12677.2|12676.3|12678.6|12677.1|12680.2|12679.3|12676.2|12675.3|295
1708964100000|2024-02-26 16:15:00|12678.3|12676.8|12678.3|12676.8|12680.9|12679.4|12677.6|12676.2|308
1708964400000|2024-02-26 16:20:00|12678.2|12676.7|12677.3|12675.8|12680.6|12679.1|12677|12675.5|292
1708964700000|2024-02-26 16:25:00|12677.2|12675.7|12679.7|12678.2|12679.8|12678.6|12674.9|12673.7|282
1708965000000|2024-02-26 16:30:00|12679.6|12678.1|12675.8|12674.9|12679.9|12678.4|12675.7|12674.8|263
1708965300000|2024-02-26 16:35:00|12675.7|12674.8|12678.8|12677.3|12681.3|12679.8|12675.3|12674.1|252
1708965600000|2024-02-26 16:40:00|12678.7|12677.2|12679.4|12678.5|12679.5|12678.6|12677.4|12675.9|193
1708965900000|2024-02-26 16:45:00|12679.5|12678.6|12680.6|12679.7|12681.6|12680.7|12679.4|12678.5|105
1708966200000|2024-02-26 16:50:00|12681.2|12680.3|12682.9|12681.4|12684.5|12683.6|12680.5|12679.6|196
1708966500000|2024-02-26 16:55:00|12683|12681.5|12681.4|12679.9|12683.9|12682.4|12681|12679.5|176
1708966800000|2024-02-26 17:00:00|12681.1|12680.2|12679.4|12678.5|12681.5|12680.6|12677.7|12676.8|215
1708967100000|2024-02-26 17:05:00|12679.3|12678.4|12680.5|12679.6|12683.1|12682.2|12679.1|12678.2|160
1708967400000|2024-02-26 17:10:00|12680.4|12679.5|12679.3|12678.4|12680.4|12679.5|12676.9|12676|145
1708967700000|2024-02-26 17:15:00|12679.1|12678.2|12675.4|12674.5|12679.8|12678.9|12675.4|12674.5|105
1708968000000|2024-02-26 17:20:00|12675.5|12674.6|12673.8|12672.9|12675.5|12674.6|12673.7|12672.8|105
1708968300000|2024-02-26 17:25:00|12674.3|12673.4|12674.6|12673.7|12675|12674.1|12673.2|12672.3|111
1708968600000|2024-02-26 17:30:00|12674.8|12673.3|12676.5|12675.6|12677|12675.6|12674.7|12673.2|66
1708968900000|2024-02-26 17:35:00|12676|12675.1|12676.5|12675.6|12677.6|12676.1|12675.3|12674.4|110
1708969200000|2024-02-26 17:40:00|12676.4|12675.5|12674.6|12673.7|12676.4|12675.5|12673.3|12672.3|132
1708969500000|2024-02-26 17:45:00|12674.8|12673.9|12676.3|12675.4|12677|12676.1|12674.2|12673.3|122
1708969800000|2024-02-26 17:50:00|12676|12675.1|12675.8|12674.9|12676.9|12676|12673.6|12672.7|170
1708970100000|2024-02-26 17:55:00|12675.7|12674.8|12676.9|12676|12677.7|12676.8|12675.5|12674.6|102
1708970400000|2024-02-26 18:00:00|12676.8|12675.9|12676|12674.5|12678|12676.5|12674|12672.5|287
1708970700000|2024-02-26 18:05:00|12676.1|12674.6|12673.9|12672.4|12676.1|12674.6|12673.5|12672.1|196
1708971000000|2024-02-26 18:10:00|12674|12672.5|12676.5|12675.6|12677.5|12676.6|12673.8|12672.3|153
1708971300000|2024-02-26 18:15:00|12676.4|12675.5|12674.6|12673.7|12676.8|12675.9|12674.6|12673.7|139
1708971600000|2024-02-26 18:20:00|12674.5|12673.6|12675.6|12674.7|12676.5|12675.6|12674.2|12673.3|98
1708971900000|2024-02-26 18:25:00|12675.5|12674.6|12674.1|12672.6|12675.6|12674.7|12672.8|12671.9|113
1708972200000|2024-02-26 18:30:00|12674.2|12672.7|12672.8|12671.3|12674.8|12673.3|12672.5|12671.2|110
1708972500000|2024-02-26 18:35:00|12672.9|12671.4|12673|12671.5|12673|12671.6|12671.5|12670.2|125
1708972800000|2024-02-26 18:40:00|12673.1|12671.6|12675.9|12674.4|12676|12674.5|12672.7|12671.6|102
1708973100000|2024-02-26 18:45:00|12676|12674.5|12676.8|12675.3|12677|12675.5|12675.7|12674.2|53
1708973400000|2024-02-26 18:50:00|12676.9|12675.4|12675|12673.5|12677|12675.5|12675|12673.5|57
1708973700000|2024-02-26 18:55:00|12674.9|12673.4|12674.5|12673.6|12675.6|12674.7|12674|12673|73
1708974000000|2024-02-26 19:00:00|12674.4|12673.5|12676.9|12676|12677|12676.1|12674.3|12673.4|101
1708974300000|2024-02-26 19:05:00|12677|12676.1|12677.9|12676.4|12679.6|12678.7|12676.9|12676|77
1708974600000|2024-02-26 19:10:00|12677.8|12676.3|12675.6|12674.7|12678|12676.7|12674.6|12673.7|105
1708974900000|2024-02-26 19:15:00|12675.9|12675|12676.7|12675.8|12676.8|12675.9|12675.2|12674.3|104
1708975200000|2024-02-26 19:20:00|12676.6|12675.7|12677.7|12676.2|12677.9|12676.6|12676.6|12675.4|80
1708975500000|2024-02-26 19:25:00|12677.8|12676.3|12677.2|12676.3|12677.8|12676.3|12675.8|12674.9|67
1708975800000|2024-02-26 19:30:00|12677.1|12676.2|12676.6|12675.1|12677.7|12676.6|12675.8|12674.3|126
1708976100000|2024-02-26 19:35:00|12676.5|12675|12677.6|12676.7|12677.6|12676.7|12674.8|12673.9|96
1708976400000|2024-02-26 19:40:00|12677.5|12676.6|12677.2|12676.3|12677.6|12676.7|12676.3|12675.4|88
1708976700000|2024-02-26 19:45:00|12676.9|12676|12677.5|12676.6|12678.5|12677.6|12676.4|12675.2|89
1708977000000|2024-02-26 19:50:00|12677.4|12676.5|12677.3|12676.4|12677.6|12676.7|12676.3|12675.4|77
1708977300000|2024-02-26 19:55:00|12677.4|12676.5|12678.2|12677.3|12678.7|12677.8|12677.3|12676.2|110
1708977600000|2024-02-26 20:00:00|12678.4|12677.5|12678.8|12677.3|12678.8|12677.6|12677.9|12676.9|91
1708977900000|2024-02-26 20:05:00|12678.7|12677.2|12680.8|12679.3|12681.6|12680.2|12678.5|12677|128
1708978200000|2024-02-26 20:10:00|12680.7|12679.2|12685.7|12684.2|12685.8|12684.5|12680.7|12679.2|114
1708978500000|2024-02-26 20:15:00|12685.6|12684.1|12684.6|12683.1|12686.5|12685.2|12684.5|12683|135
1708978800000|2024-02-26 20:20:00|12684.7|12683.2|12687.7|12686.2|12687.7|12686.2|12684.6|12683.1|167
1708979100000|2024-02-26 20:25:00|12687.6|12686.1|12688.5|12687|12688.9|12687.4|12687.6|12686.1|128
1708979400000|2024-02-26 20:30:00|12688.6|12687.1|12687.8|12686.3|12688.8|12687.3|12686.5|12685|137
1708979700000|2024-02-26 20:35:00|12687.7|12686.2|12687.6|12686.1|12687.7|12686.2|12686.6|12685.1|103
1708980000000|2024-02-26 20:40:00|12687.5|12686|12686.2|12685.3|12687.5|12686|12686.1|12684.8|97
1708980300000|2024-02-26 20:45:00|12686.1|12685.2|12687.4|12685.9|12688.4|12687.3|12686.1|12685.2|132
1708980600000|2024-02-26 20:50:00|12687.5|12686|12685.8|12684.9|12687.6|12686.3|12685.4|12684.3|115
1708980900000|2024-02-26 20:55:00|12685.9|12685|12685.3|12684.4|12686.1|12685.1|12685.1|12684.2|104
1708981200000|2024-02-26 21:00:00|12685.4|12684.5|12684.9|12683.4|12685.9|12684.7|12684.5|12683|80
1708981500000|2024-02-26 21:05:00|12684.8|12683.3|12684.5|12683|12685.3|12683.8|12684.2|12682.7|48
1708981800000|2024-02-26 21:10:00|12684.6|12683.1|12683.6|12682.1|12684.7|12683.2|12682.5|12681|66
1708982100000|2024-02-26 21:15:00|12683.7|12682.2|12684.3|12682.8|12684.8|12683.3|12683.7|12682.2|68
1708982400000|2024-02-26 21:20:00|12684.6|12683.1|12684.4|12682.9|12684.6|12683.1|12684.2|12682.7|83
1708982700000|2024-02-26 21:25:00|12684.3|12682.8|12684.1|12682.6|12684.5|12683|12684|12682.5|88
1708983000000|2024-02-26 21:30:00|12684.2|12682.7|12684.3|12683.4|12684.9|12683.5|12683.5|12682.2|57
1708983300000|2024-02-26 21:35:00|12684.4|12683.5|12685.4|12683.9|12685.6|12684.3|12684.2|12683.1|58
1708983600000|2024-02-26 21:40:00|12685.2|12683.7|12683.8|12682.3|12685.5|12684|12683.5|12682|49
1708983900000|2024-02-26 21:45:00|12683.7|12682.2|12685.4|12683.9|12685.8|12684.3|12683.6|12682.1|93
1708984200000|2024-02-26 21:50:00|12685.6|12684.1|12685.5|12684|12686.5|12685|12685.5|12684|73
1708984500000|2024-02-26 21:55:00|12686|12683.6|12688.1|12682.6|12688.1|12684.2|12685.1|12682.3|135
1708984800000|2024-02-26 22:00:00|12690.2|12678.3|12689.4|12677.5|12690.5|12678.6|12688.6|12676.7|12
1708985100000|2024-02-26 22:05:00|12689.5|12677.6|12692.4|12680.5|12693.5|12681.6|12689.5|12677.6|19
1708985400000|2024-02-26 22:10:00|12691.8|12679.9|12688.2|12676.3|12691.8|12679.9|12687.6|12675.7|29
1708985700000|2024-02-26 22:15:00|12688|12676.4|12687.3|12678.1|12688.8|12678.1|12686.6|12674.9|23
1708986000000|2024-02-26 22:20:00|12687.2|12678|12686.6|12677.8|12687.2|12679.3|12686|12677.6|11
1708986300000|2024-02-26 22:25:00|12686.8|12677.6|12685.4|12679.2|12686.8|12679.2|12685.4|12677.6|7
1708986600000|2024-02-26 22:30:00|12685.3|12679|12692.1|12680.2|12692.6|12680.7|12685.2|12677.8|58
1708986900000|2024-02-26 22:35:00|12691.6|12679.7|12692.3|12680.4|12693.3|12681.4|12691.6|12679.7|36
1708987200000|2024-02-26 22:40:00|12692.2|12680.3|12692.6|12680.7|12692.6|12681.5|12691.2|12679.3|39
1708987500000|2024-02-26 22:45:00|12692.7|12680.8|12691.1|12681.5|12693.5|12681.9|12691.1|12680.5|93
1708987800000|2024-02-26 22:50:00|12690.9|12681.4|12690.5|12681.7|12691.1|12681.9|12689.9|12680.9|74
1708988100000|2024-02-26 22:55:00|12690.3|12681.8|12689.9|12679.7|12692|12682|12686.6|12675.4|124
1708988400000|2024-02-26 23:00:00|12689.5|12680.1|12685.1|12682.7|12690.4|12683.1|12684.8|12679.6|125
1708988700000|2024-02-26 23:05:00|12684.6|12683.1|12684.5|12683|12685.3|12683.4|12684.2|12682.4|37
1708989000000|2024-02-26 23:10:00|12684.6|12683.1|12682.8|12681.3|12684.6|12683.1|12682.6|12681.1|33
1708989300000|2024-02-26 23:15:00|12682.9|12681.4|12681.8|12680.3|12682.9|12681.4|12681.4|12679.9|53
1708989600000|2024-02-26 23:20:00|12681.7|12680.2|12681.7|12680.2|12682.3|12680.8|12681.3|12679.8|89
1708989900000|2024-02-26 23:25:00|12681|12679.5|12681.6|12680.1|12681.6|12680.1|12680.6|12679.1|39
1708990200000|2024-02-26 23:30:00|12681.8|12680.3|12685.8|12684.3|12686|12684.5|12681.8|12680.3|102
1708990500000|2024-02-26 23:35:00|12685.9|12684.4|12686.7|12685.2|12686.9|12685.6|12685.7|12684.2|75
1708990800000|2024-02-26 23:40:00|12686.6|12685.1|12687|12685.5|12687|12685.6|12686.4|12685.1|66
1708991100000|2024-02-26 23:45:00|12687.1|12685.6|12686.5|12685|12687.1|12685.6|12685.8|12684.3|38
1708991400000|2024-02-26 23:50:00|12686.6|12685.1|12685.7|12684.2|12686.6|12685.5|12685.4|12683.9|42
1708991700000|2024-02-26 23:55:00|12685.5|12684|12684.6|12683.1|12685.6|12684.1|12684.3|12682.8|81
1708992000000|2024-02-27 00:00:00|12684.7|12683.2|12683.9|12682.4|12685.3|12684.4|12683.7|12682.4|158
1708992300000|2024-02-27 00:05:00|12684|12682.5|12681.9|12680.4|12684|12682.5|12681.4|12679.9|132
1708992600000|2024-02-27 00:10:00|12682|12680.5|12682.7|12681.2|12684.4|12682.9|12681.6|12680.1|114
1708992900000|2024-02-27 00:15:00|12682.8|12681.3|12682.7|12681.8|12683.5|12682.2|12681|12679.5|114
1708993200000|2024-02-27 00:20:00|12682.8|12681.9|12682.8|12681.3|12684.2|12683.3|12682.8|12681.3|86
1708993500000|2024-02-27 00:25:00|12682.9|12681.4|12684.5|12683|12684.5|12683|12682.6|12681.1|75
1708993800000|2024-02-27 00:30:00|12684.3|12682.8|12683.5|12682|12684.4|12682.9|12683.5|12682|74
1708994100000|2024-02-27 00:35:00|12683.6|12682.1|12682.8|12681.3|12684.1|12682.6|12682.7|12681.2|79
1708994400000|2024-02-27 00:40:00|12682.7|12681.2|12679.7|12678.2|12682.7|12681.2|12679.6|12678.1|186
1708994700000|2024-02-27 00:45:00|12679.6|12678.1|12679.6|12678.1|12680.8|12679.3|12679.6|12678.1|130
1708995000000|2024-02-27 00:50:00|12679.7|12678.2|12679.7|12678.2|12680|12678.5|12678.2|12676.7|155
1708995300000|2024-02-27 00:55:00|12679.6|12678.1|12679.4|12677.9|12680.7|12679.2|12678.6|12677.1|134
1708995600000|2024-02-27 01:00:00|12679.2|12677.7|12680.3|12679.4|12680.9|12679.7|12679|12677.5|124
1708995900000|2024-02-27 01:05:00|12680.2|12679.3|12679.5|12678.6|12680.5|12679.4|12678.4|12677.5|92
1708996200000|2024-02-27 01:10:00|12679.6|12678.7|12678.5|12677|12680.2|12679.3|12677.2|12675.7|111
1708996500000|2024-02-27 01:15:00|12678.1|12676.6|12678|12676.5|12678.5|12677.3|12677.4|12675.9|181
1708996800000|2024-02-27 01:20:00|12677.9|12676.4|12676|12674.5|12677.9|12676.4|12675.8|12674.3|147
1708997100000|2024-02-27 01:25:00|12675.9|12674.4|12677.8|12676.3|12678|12676.5|12675.9|12674.4|130
1708997400000|2024-02-27 01:30:00|12677.9|12676.4|12679.5|12678|12680.8|12679.3|12677.4|12675.9|194
1708997700000|2024-02-27 01:35:00|12679.3|12677.8|12677.8|12676.3|12679.4|12677.9|12677.7|12676.2|144
1708998000000|2024-02-27 01:40:00|12677.9|12676.4|12679.4|12677.9|12679.6|12678|12677.3|12675.8|154
1708998300000|2024-02-27 01:45:00|12679.5|12678|12678.3|12677.4|12679.9|12678.5|12678.2|12677.3|83
1708998600000|2024-02-27 01:50:00|12678.4|12677.5|12678.7|12677.8|12679.4|12678.5|12677.1|12676.2|138
1708998900000|2024-02-27 01:55:00|12678.6|12677.7|12679.5|12678.6|12680.5|12679.6|12678.1|12677.2|118
1708999200000|2024-02-27 02:00:00|12679.6|12678.7|12682.7|12681.2|12682.7|12681.2|12679.6|12678.7|139
1708999500000|2024-02-27 02:05:00|12682.6|12681.1|12682.9|12682|12683.4|12682.2|12681.4|12680.5|144
1708999800000|2024-02-27 02:10:00|12683|12682.1|12683|12681.5|12683.5|12682.3|12682.3|12681.4|188
1709000100000|2024-02-27 02:15:00|12683.1|12681.6|12682.4|12680.9|12683.3|12681.8|12680.6|12679.1|173
1709000400000|2024-02-27 02:20:00|12682.3|12680.8|12680.6|12679.7|12682.5|12681|12679.9|12678.8|167
1709000700000|2024-02-27 02:25:00|12680.4|12679.5|12679.7|12678.8|12680.5|12679.6|12677.6|12676.7|147
1709001000000|2024-02-27 02:30:00|12679.6|12678.7|12679.5|12678|12680.5|12679|12679.2|12677.7|120
1709001300000|2024-02-27 02:35:00|12679.3|12677.8|12679.4|12677.9|12680.4|12678.9|12679.3|12677.8|86
1709001600000|2024-02-27 02:40:00|12679.3|12677.8|12678.3|12676.8|12679.3|12677.8|12677.5|12676|116
1709001900000|2024-02-27 02:45:00|12678.2|12676.7|12677.9|12676.4|12678.4|12676.9|12677.6|12676.1|145
1709002200000|2024-02-27 02:50:00|12677.7|12676.2|12678.6|12677.1|12679|12677.5|12677.7|12676.2|127
1709002500000|2024-02-27 02:55:00|12678.5|12677|12677.8|12676.3|12678.5|12677|12677.5|12676|135
1709002800000|2024-02-27 03:00:00|12678|12676.5|12679.7|12678.2|12679.8|12678.3|12675|12673.5|129
1709003100000|2024-02-27 03:05:00|12679.8|12678.3|12677.6|12676.1|12679.9|12679|12677.6|12676.1|83
1709003400000|2024-02-27 03:10:00|12677.8|12676.3|12676.9|12675.4|12678|12676.5|12676.8|12675.3|126
1709003700000|2024-02-27 03:15:00|12676.7|12675.2|12678.8|12677.3|12679.1|12677.7|12676.6|12675.1|119
1709004000000|2024-02-27 03:20:00|12678.9|12677.4|12679.7|12678.2|12680.6|12679.1|12678.9|12677.4|127
1709004300000|2024-02-27 03:25:00|12679.6|12678.1|12678.8|12677.9|12680.1|12678.6|12678.8|12677.4|113
1709004600000|2024-02-27 03:30:00|12678.6|12677.7|12679.3|12678.4|12680.3|12679.4|12678.5|12677.6|76
1709004900000|2024-02-27 03:35:00|12679.2|12678.3|12679.5|12678.6|12679.8|12678.9|12678.8|12677.9|73
1709005200000|2024-02-27 03:40:00|12679.4|12678.5|12679.7|12678.2|12680|12678.7|12679.1|12677.9|91
1709005500000|2024-02-27 03:45:00|12679.8|12678.3|12679.6|12678.1|12680.5|12679|12678.5|12677|100
1709005800000|2024-02-27 03:50:00|12679.7|12678.2|12679.7|12678.2|12679.8|12678.3|12679.3|12677.8|72
1709006100000|2024-02-27 03:55:00|12679.6|12678.1|12680.3|12679.4|12680.6|12679.6|12679.5|12678|92
1709006400000|2024-02-27 04:00:00|12680.2|12679.3|12681.3|12679.8|12682.4|12681.5|12680.2|12679|67
1709006700000|2024-02-27 04:05:00|12681.5|12680|12682.6|12681.1|12682.7|12681.2|12681.5|12680|60
1709007000000|2024-02-27 04:10:00|12682.3|12681.4|12681.9|12680.4|12682.6|12681.4|12681.3|12679.8|95
1709007300000|2024-02-27 04:15:00|12681.8|12680.3|12682.5|12681|12683.4|12681.9|12681.5|12680|104
1709007600000|2024-02-27 04:20:00|12682.3|12680.8|12681.6|12680.1|12682.8|12681.3|12681.5|12680|151
1709007900000|2024-02-27 04:25:00|12681.7|12680.2|12682.9|12681.4|12683.4|12681.9|12681.5|12680|111
1709008200000|2024-02-27 04:30:00|12682.7|12681.2|12683.2|12681.7|12683.8|12682.3|12682.6|12681.1|115
1709008500000|2024-02-27 04:35:00|12683.1|12681.6|12683.7|12682.2|12683.9|12682.4|12682.9|12681.4|94
1709008800000|2024-02-27 04:40:00|12683.8|12682.3|12684.1|12683.2|12684.9|12683.4|12682.9|12681.4|122
1709009100000|2024-02-27 04:45:00|12684|12683.1|12683|12682.1|12684.6|12683.7|12682.3|12681.2|93
1709009400000|2024-02-27 04:50:00|12683.3|12681.8|12683.3|12681.8|12683.6|12682.5|12682.4|12681.5|94
1709009700000|2024-02-27 04:55:00|12683.2|12681.7|12685.4|12684.5|12686.1|12685.2|12682.7|12681.2|124
1709010000000|2024-02-27 05:00:00|12685.6|12684.7|12685.6|12684.1|12687.9|12686.7|12685.1|12683.7|114
1709010300000|2024-02-27 05:05:00|12685.7|12684.2|12685.8|12684.3|12686.2|12684.7|12685|12683.5|70
1709010600000|2024-02-27 05:10:00|12685.9|12684.4|12686.1|12684.6|12686.5|12685.3|12685.2|12683.9|116
1709010900000|2024-02-27 05:15:00|12686|12684.5|12685.8|12684.3|12686|12684.7|12685|12684|76
1709011200000|2024-02-27 05:20:00|12685.7|12684.2|12683.7|12682.2|12685.7|12684.2|12683.5|12682|81
1709011500000|2024-02-27 05:25:00|12683.6|12682.1|12681.8|12680.3|12683.7|12682.2|12680.7|12679.2|88
1709011800000|2024-02-27 05:30:00|12681.7|12680.2|12682.7|12681.2|12682.8|12681.6|12681.6|12680.1|109
1709012100000|2024-02-27 05:35:00|12682.8|12681.3|12681.9|12680.4|12683|12681.6|12681.5|12680|151
1709012400000|2024-02-27 05:40:00|12681.8|12680.3|12679.8|12678.3|12681.8|12680.3|12678.5|12677.3|146
1709012700000|2024-02-27 05:45:00|12679.9|12678.4|12679.6|12678.1|12680.1|12678.6|12678.7|12677.2|160
1709013000000|2024-02-27 05:50:00|12679.7|12678.2|12680.4|12678.9|12680.4|12678.9|12678.7|12677.2|139
1709013300000|2024-02-27 05:55:00|12680.3|12678.8|12681|12679.5|12682.1|12680.6|12680|12678.5|134
1709013600000|2024-02-27 06:00:00|12681.3|12679.8|12681.5|12680.6|12681.8|12680.6|12679.8|12678.3|112
1709013900000|2024-02-27 06:05:00|12681.3|12680.4|12681.8|12680.3|12682.6|12681.1|12681.1|12680|97
1709014200000|2024-02-27 06:10:00|12682.2|12680.7|12680.8|12679.3|12683|12681.5|12680.5|12679|107
1709014500000|2024-02-27 06:15:00|12680.9|12679.4|12680.4|12678.9|12680.9|12679.4|12679.8|12678.3|103
1709014800000|2024-02-27 06:20:00|12680.5|12679|12679.9|12678.4|12681|12679.5|12679.5|12678|79
1709015100000|2024-02-27 06:25:00|12679.6|12678.1|12680.7|12679.2|12680.9|12679.4|12679|12677.5|132
1709015400000|2024-02-27 06:30:00|12680.6|12679.1|12683.6|12682.7|12684.3|12683.4|12680.4|12678.9|120
1709015700000|2024-02-27 06:35:00|12683.7|12682.8|12683.3|12681.8|12684.2|12683.1|12682.9|12681.4|116
1709016000000|2024-02-27 06:40:00|12683.2|12681.7|12680.9|12679.4|12683.3|12681.8|12679.9|12678.4|152
1709016300000|2024-02-27 06:45:00|12680.8|12679.3|12681|12679.5|12684|12682.5|12680.7|12679.2|191
1709016600000|2024-02-27 06:50:00|12680.9|12679.4|12679.9|12678.4|12681|12679.5|12679.7|12678.2|103
1709016900000|2024-02-27 06:55:00|12679.8|12678.3|12682|12680.5|12682|12680.5|12679.3|12677.8|135
1709017200000|2024-02-27 07:00:00|12681.8|12680.3|12684.4|12683.5|12686.8|12685.4|12681.7|12680.2|213
1709017500000|2024-02-27 07:05:00|12684.3|12683.4|12684.2|12683.3|12684.4|12683.5|12682.1|12680.9|194
1709017800000|2024-02-27 07:10:00|12684.3|12683.4|12689.5|12688|12689.5|12688|12683.6|12682.7|210
1709018100000|2024-02-27 07:15:00|12689.8|12688.3|12689.2|12687.7|12690|12688.5|12686.7|12685.8|232
1709018400000|2024-02-27 07:20:00|12689.1|12687.6|12693.4|12692.5|12693.8|12692.9|12689|12687.5|197
1709018700000|2024-02-27 07:25:00|12693|12692.1|12693.6|12692.7|12695.3|12694.4|12692.4|12691.5|208
1709019000000|2024-02-27 07:30:00|12693.7|12692.8|12692.6|12691.7|12695.8|12694.9|12692.4|12691.5|180
1709019300000|2024-02-27 07:35:00|12692.5|12691.6|12691.5|12690.6|12694.4|12693.5|12691.2|12690.3|229
1709019600000|2024-02-27 07:40:00|12691.6|12690.7|12689.6|12688.7|12692.1|12691.2|12689.3|12687.8|284
1709019900000|2024-02-27 07:45:00|12689.5|12688.6|12689.6|12688.7|12690.8|12689.9|12688.4|12687.5|202
1709020200000|2024-02-27 07:50:00|12689.5|12688.6|12691|12690.1|12693.4|12692.5|12689.5|12688.6|203
1709020500000|2024-02-27 07:55:00|12690.9|12690|12691.2|12690.3|12692.5|12691.6|12689.8|12688.9|157
1709020800000|2024-02-27 08:00:00|12690.7|12689.8|12687.7|12686.8|12690.8|12689.9|12687.2|12686.3|361
1709021100000|2024-02-27 08:05:00|12687.8|12686.9|12687.6|12686.7|12688.9|12687.7|12686|12685.1|296
1709021400000|2024-02-27 08:10:00|12687.7|12686.8|12690.9|12689.4|12692|12691.1|12687.4|12686.5|252
1709021700000|2024-02-27 08:15:00|12690.8|12689.3|12691.6|12690.1|12692.3|12690.9|12690.2|12689.1|191
1709022000000|2024-02-27 08:20:00|12691.7|12690.2|12691.1|12690.2|12692.8|12691.9|12690.7|12689.8|156
1709022300000|2024-02-27 08:25:00|12691|12690.1|12690.2|12689.3|12692.4|12691.5|12689.1|12688.2|172
1709022600000|2024-02-27 08:30:00|12690.3|12689.4|12689.7|12688.8|12690.4|12689.5|12687.1|12686.2|220
1709022900000|2024-02-27 08:35:00|12689.6|12688.7|12692.3|12691.4|12695|12693.5|12689.3|12688.4|251
1709023200000|2024-02-27 08:40:00|12692.4|12691.5|12693.7|12692.8|12695.2|12694.3|12692.3|12691.4|167
1709023500000|2024-02-27 08:45:00|12693.9|12693|12695.6|12694.7|12697.2|12696.3|12693.2|12692.3|253
1709023800000|2024-02-27 08:50:00|12695.4|12694.5|12690.1|12689.2|12695.4|12694.5|12689|12688.1|287
1709024100000|2024-02-27 08:55:00|12690|12689.1|12690.2|12689.3|12691|12690.1|12686.3|12685.4|274
1709024400000|2024-02-27 09:00:00|12690.1|12689.2|12695.6|12694.7|12696|12694.7|12689.7|12688.8|250
1709024700000|2024-02-27 09:05:00|12695.5|12694.6|12689.1|12688.2|12695.8|12694.9|12688.5|12687.6|180
1709025000000|2024-02-27 09:10:00|12689|12688.1|12690.2|12689.3|12691.9|12690.4|12688.9|12688|171
1709025300000|2024-02-27 09:15:00|12690.3|12689.4|12685.8|12684.9|12690.3|12689.4|12685.6|12684.7|206
1709025600000|2024-02-27 09:20:00|12686|12685.1|12687.2|12686.3|12689.5|12688.6|12686|12685.1|171
1709025900000|2024-02-27 09:25:00|12687.1|12686.2|12684.3|12683.4|12687.4|12686.5|12683.6|12682.6|230
1709026200000|2024-02-27 09:30:00|12684.2|12683.3|12685.2|12683.7|12685.6|12684.1|12682|12681|274
1709026500000|2024-02-27 09:35:00|12685.3|12683.8|12683.8|12682.9|12686.4|12685.5|12683.3|12682.4|220
1709026800000|2024-02-27 09:40:00|12683.7|12682.8|12685.5|12684.6|12686.3|12685.4|12681.8|12680.9|253
1709027100000|2024-02-27 09:45:00|12685.4|12684.5|12684.2|12683.3|12685.8|12684.9|12682.7|12681.8|249
1709027400000|2024-02-27 09:50:00|12684|12683.1|12690.9|12689.4|12691.8|12690.3|12683.1|12682.2|272
1709027700000|2024-02-27 09:55:00|12691|12689.5|12689.6|12688.7|12691.9|12690.8|12688.5|12687.6|275
1709028000000|2024-02-27 10:00:00|12689.5|12688.6|12680.9|12680|12689.5|12688.6|12680|12678.9|281
1709028300000|2024-02-27 10:05:00|12680.8|12679.9|12678.6|12677.1|12682|12681.1|12676.7|12675.8|248
1709028600000|2024-02-27 10:10:00|12678.3|12677.4|12675.4|12674.5|12679|12677.5|12674.8|12673.6|272
1709028900000|2024-02-27 10:15:00|12675.3|12674.4|12676.5|12675.6|12677.4|12675.9|12673.2|12672.1|234
1709029200000|2024-02-27 10:20:00|12676.4|12675.5|12673.9|12673|12677.6|12676.7|12673.3|12672.4|211
1709029500000|2024-02-27 10:25:00|12673.7|12672.8|12675.6|12674.1|12676.2|12674.7|12672|12671.1|254
1709029800000|2024-02-27 10:30:00|12674.9|12674|12679.1|12678.2|12680.1|12679.2|12674.9|12674|233
1709030100000|2024-02-27 10:35:00|12678.9|12678|12680.2|12679.3|12682|12680.7|12678.7|12677.8|161
1709030400000|2024-02-27 10:40:00|12679.8|12678.9|12682.3|12681.4|12682.7|12681.8|12679.3|12678.4|173
1709030700000|2024-02-27 10:45:00|12682.4|12681.5|12681.3|12680.4|12683.7|12682.8|12681.1|12680.2|172
1709031000000|2024-02-27 10:50:00|12681.2|12680.3|12682.6|12681.7|12683.7|12682.8|12681.2|12680.3|161
1709031300000|2024-02-27 10:55:00|12682.5|12681.6|12683.4|12682.5|12685.9|12685|12682.4|12681.5|152
1709031600000|2024-02-27 11:00:00|12683.3|12682.4|12679.3|12678.4|12683.8|12682.4|12678.5|12677|287
1709031900000|2024-02-27 11:05:00|12679.2|12678.3|12683.1|12682.2|12683.1|12682.2|12676.4|12675.5|211
1709032200000|2024-02-27 11:10:00|12683.2|12682.3|12685.2|12684.3|12685.6|12684.7|12683.1|12682.2|173
1709032500000|2024-02-27 11:15:00|12685.3|12684.4|12687.8|12686.3|12688.8|12687.3|12685|12683.9|168
1709032800000|2024-02-27 11:20:00|12687.6|12686.1|12686.6|12685.7|12687.6|12686.6|12685.4|12684.5|165
1709033100000|2024-02-27 11:25:00|12686.3|12685.4|12686.7|12685.8|12688.6|12687.1|12685.2|12684.3|159
1709033400000|2024-02-27 11:30:00|12686.6|12685.7|12687.9|12686.4|12688.9|12687.6|12686.6|12685.3|195
1709033700000|2024-02-27 11:35:00|12688|12686.5|12688.5|12687.6|12688.9|12687.6|12687|12685.5|191
1709034000000|2024-02-27 11:40:00|12688.3|12687.4|12689.3|12688.4|12689.9|12689|12687.3|12686.4|123
1709034300000|2024-02-27 11:45:00|12689.1|12688.2|12688.4|12686.9|12689.4|12688.5|12687.2|12685.7|160
1709034600000|2024-02-27 11:50:00|12687.7|12686.2|12688.5|12687|12688.6|12687.1|12685.1|12683.9|159
1709034900000|2024-02-27 11:55:00|12688.6|12687.1|12687.6|12686.7|12688.6|12687.1|12684.9|12683.4|173
1709035200000|2024-02-27 12:00:00|12687.7|12686.8|12690.4|12689.5|12690.6|12689.7|12687.7|12686.8|145
1709035500000|2024-02-27 12:05:00|12690.3|12689.4|12692.3|12691.4|12695.8|12694.3|12690.3|12689.4|166
1709035800000|2024-02-27 12:10:00|12692.2|12691.3|12694.3|12693.4|12694.5|12693.6|12691.9|12690.4|119
1709036100000|2024-02-27 12:15:00|12694.2|12693.3|12694.5|12693.6|12695|12694.1|12693.3|12692.4|146
1709036400000|2024-02-27 12:20:00|12694.6|12693.7|12692.8|12691.9|12694.9|12694|12691.5|12690|130
1709036700000|2024-02-27 12:25:00|12693.3|12692.4|12689.8|12688.3|12694.6|12693.5|12689.4|12687.9|229
1709037000000|2024-02-27 12:30:00|12689.7|12688.2|12691.1|12690.2|12691.7|12690.8|12688.5|12687.2|233
1709037300000|2024-02-27 12:35:00|12691.2|12690.3|12684|12683.1|12692.2|12691.1|12683.7|12682.8|255
1709037600000|2024-02-27 12:40:00|12684.1|12683.2|12679.8|12678.9|12684.4|12683.5|12679.5|12678.6|321
1709037900000|2024-02-27 12:45:00|12679.5|12678.6|12682.9|12681.4|12682.9|12681.4|12677|12676.1|306
1709038200000|2024-02-27 12:50:00|12682.8|12681.3|12681.4|12679.9|12686.1|12684.8|12679.5|12678|362
1709038500000|2024-02-27 12:55:00|12681.2|12679.7|12681.3|12679.8|12681.9|12681|12679.2|12678.3|249
1709038800000|2024-02-27 13:00:00|12680.9|12680|12679.1|12678.2|12681.6|12680.7|12678.2|12677.3|379
1709039100000|2024-02-27 13:05:00|12679|12678.1|12679.3|12678.4|12680.4|12679.5|12676.3|12675.3|303
1709039400000|2024-02-27 13:10:00|12679.5|12678.6|12681.8|12680.9|12682.1|12681.2|12677.7|12676.8|236
1709039700000|2024-02-27 13:15:00|12682|12681.1|12678.1|12677.2|12682.2|12681.3|12677.5|12676.6|245
1709040000000|2024-02-27 13:20:00|12677.6|12676.7|12678.3|12677.4|12681|12680.1|12677.4|12676.5|277
1709040300000|2024-02-27 13:25:00|12678.1|12677.2|12680.6|12677.8|12681.5|12680.6|12678.1|12677.2|172
1709040600000|2024-02-27 13:30:00|12680.4|12677.9|12684|12682.5|12687.6|12686.1|12680.4|12677.9|647
1709040900000|2024-02-27 13:35:00|12683.8|12682.3|12677.1|12676.2|12683.8|12682.7|12676|12674.5|417
1709041200000|2024-02-27 13:40:00|12677.2|12676.3|12675.6|12674.7|12677.6|12676.7|12671.8|12670.9|368
1709041500000|2024-02-27 13:45:00|12675.2|12674.3|12681.4|12680.5|12682.1|12680.7|12674.3|12673.3|415
1709041800000|2024-02-27 13:50:00|12680.8|12679.9|12680.5|12679|12684.8|12683.3|12679.9|12678.5|334
1709042100000|2024-02-27 13:55:00|12680.4|12678.9|12682.4|12681.5|12683.7|12682.6|12679.8|12678.3|247
1709042400000|2024-02-27 14:00:00|12682.7|12681.2|12682.6|12681.7|12684.9|12683.4|12681.7|12680.2|297
1709042700000|2024-02-27 14:05:00|12682.5|12681.6|12683.4|12682.5|12686|12685.1|12681.5|12680.6|235
1709043000000|2024-02-27 14:10:00|12683.5|12682.6|12675.5|12674.6|12684.3|12683.4|12675.5|12674.6|302
1709043300000|2024-02-27 14:15:00|12675.3|12674.4|12679.6|12678.7|12680.5|12679.6|12675.1|12674.2|319
1709043600000|2024-02-27 14:20:00|12679.7|12678.8|12678.1|12677.2|12681.9|12680.7|12677.8|12676.9|257
1709043900000|2024-02-27 14:25:00|12677.9|12677|12678.5|12677.6|12678.8|12677.9|12674.1|12673.2|344
1709044200000|2024-02-27 14:30:00|12678.2|12677.3|12677.7|12676.8|12679.7|12678.8|12676.9|12675.5|297
1709044500000|2024-02-27 14:35:00|12677.6|12676.7|12674.7|12673.8|12681|12680.1|12674.7|12673.8|290
1709044800000|2024-02-27 14:40:00|12674.4|12673.5|12676.1|12675.2|12676.3|12675.4|12672.6|12671.7|241
1709045100000|2024-02-27 14:45:00|12676.2|12675.3|12673.9|12672.4|12676.2|12675.3|12672.3|12671.4|289
1709045400000|2024-02-27 14:50:00|12673.8|12672.3|12668.8|12667.9|12675|12673.5|12668|12666.6|322
1709045700000|2024-02-27 14:55:00|12668.7|12667.8|12673.8|12669.4|12674.5|12673|12667.8|12666.3|257
1709046000000|2024-02-27 15:00:00|12673.9|12669.3|12673.3|12672.4|12683.7|12679.4|12669.7|12668.2|705
1709046300000|2024-02-27 15:05:00|12672.9|12672|12673.9|12672.4|12675.5|12674.6|12666.7|12665.8|508
1709046600000|2024-02-27 15:10:00|12673.8|12672.3|12671.8|12670.3|12675.9|12674.4|12671.6|12670.1|340
1709046900000|2024-02-27 15:15:00|12671.7|12670.2|12674.5|12673.6|12674.9|12673.6|12671.3|12669.8|248
1709047200000|2024-02-27 15:20:00|12674.6|12673.7|12675.1|12673.6|12676.8|12675.4|12673.8|12672.3|277
1709047500000|2024-02-27 15:25:00|12674.9|12673.4|12671.8|12670.9|12675.5|12674.1|12671.7|12670.8|245
1709047800000|2024-02-27 15:30:00|12671.7|12670.8|12664.6|12663.7|12672|12671.1|12664.3|12663.3|281
1709048100000|2024-02-27 15:35:00|12664.5|12663.6|12661.2|12660.3|12666.8|12665.3|12661.1|12660.2|278
1709048400000|2024-02-27 15:40:00|12661|12660.1|12664.7|12663.2|12666.9|12665.4|12660.9|12659.8|329
1709048700000|2024-02-27 15:45:00|12664.1|12662.6|12681.1|12679.6|12681.6|12680.1|12664.1|12662.6|495
1709049000000|2024-02-27 15:50:00|12681.3|12679.8|12685.1|12684.2|12688.5|12687.6|12677.4|12675.9|475
1709049300000|2024-02-27 15:55:00|12685.2|12684.3|12683.1|12682.2|12688|12686.8|12681.5|12680.2|549
1709049600000|2024-02-27 16:00:00|12683|12682.1|12682.5|12681.6|12686|12685.1|12681.6|12680.7|427
1709049900000|2024-02-27 16:05:00|12683.1|12682.2|12685.1|12684.2|12690.3|12688.8|12682.3|12681.4|397
1709050200000|2024-02-27 16:10:00|12685.3|12684.4|12691.2|12690.3|12691.8|12690.9|12684.2|12683.3|268
1709050500000|2024-02-27 16:15:00|12691.3|12690.4|12691.7|12690.2|12692.6|12691.7|12689.5|12688.6|276
1709050800000|2024-02-27 16:20:00|12691.8|12690.3|12691.4|12690.5|12693.3|12691.9|12688.5|12687.6|284
1709051100000|2024-02-27 16:25:00|12691.3|12690.4|12689.7|12688.2|12694.3|12693.4|12689.6|12688.2|287
1709051400000|2024-02-27 16:30:00|12689.6|12688.1|12685|12684.1|12690.2|12689.3|12684.3|12683.4|227
1709051700000|2024-02-27 16:35:00|12685.1|12684.2|12688|12687.1|12688.5|12687.6|12683.2|12681.9|248
1709052000000|2024-02-27 16:40:00|12687.8|12686.3|12688.1|12687.2|12688.6|12687.4|12686.3|12685.4|154
1709052300000|2024-02-27 16:45:00|12688.2|12687.3|12694.7|12693.8|12695.2|12694.3|12688.1|12687.2|176
1709052600000|2024-02-27 16:50:00|12694.9|12694|12692|12691.1|12695.5|12694.6|12691.3|12690.4|196
1709052900000|2024-02-27 16:55:00|12691.6|12690.7|12691.5|12690.6|12692.4|12691.5|12690.2|12689.3|216
1709053200000|2024-02-27 17:00:00|12691.4|12690.5|12686.8|12685.9|12692|12691.1|12686|12684.5|226
1709053500000|2024-02-27 17:05:00|12686.9|12686|12688.2|12687.3|12689.4|12687.9|12686.3|12684.9|250
1709053800000|2024-02-27 17:10:00|12688.3|12687.4|12685.3|12684.4|12688.4|12687.5|12684.5|12683|158
1709054100000|2024-02-27 17:15:00|12685.4|12684.5|12685.8|12684.3|12685.9|12684.8|12682.2|12681.2|198
1709054400000|2024-02-27 17:20:00|12685.9|12684.4|12685.8|12684.3|12688|12686.5|12684.9|12683.4|263
1709054700000|2024-02-27 17:25:00|12685.9|12684.4|12686.5|12685|12688.3|12686.8|12685.6|12684.1|234
1709055000000|2024-02-27 17:30:00|12686.6|12685.1|12688.1|12687.2|12688.6|12687.7|12685.2|12684.3|221
1709055300000|2024-02-27 17:35:00|12688.3|12687.4|12687.7|12686.8|12692.6|12691.1|12687.4|12686.5|179
1709055600000|2024-02-27 17:40:00|12687.6|12686.7|12688|12687.1|12689.6|12688.7|12686.8|12685.9|162
1709055900000|2024-02-27 17:45:00|12687.9|12687|12690.3|12689.4|12690.3|12689.4|12687.9|12687|192
1709056200000|2024-02-27 17:50:00|12690.4|12689.5|12689.5|12688.6|12691.6|12690.7|12688.5|12687.6|140
1709056500000|2024-02-27 17:55:00|12689.4|12688.5|12686|12685.1|12689.4|12688.5|12684.5|12683.6|239
1709056800000|2024-02-27 18:00:00|12685.9|12685|12688.8|12687.3|12690.5|12689|12684.4|12682.9|396
1709057100000|2024-02-27 18:05:00|12689.1|12687.6|12690.8|12689.3|12691.7|12690.2|12689.1|12687.6|235
1709057400000|2024-02-27 18:10:00|12690.7|12689.2|12692.1|12690.6|12692.5|12691|12690.3|12688.8|246
1709057700000|2024-02-27 18:15:00|12692.5|12691|12692.4|12690.9|12693.5|12692|12689.7|12688.2|161
1709058000000|2024-02-27 18:20:00|12692.5|12691|12691|12690.1|12695|12693.5|12690.1|12689.1|167
1709058300000|2024-02-27 18:25:00|12691.1|12690.2|12688.2|12687.3|12691.6|12690.5|12687.6|12686.7|166
1709058600000|2024-02-27 18:30:00|12688.1|12687.2|12688.3|12686.8|12689.1|12687.6|12685.9|12685|161
1709058900000|2024-02-27 18:35:00|12688.4|12686.9|12690.6|12689.7|12691.4|12690.5|12688.4|12686.9|99
1709059200000|2024-02-27 18:40:00|12690.5|12689.6|12689.4|12687.9|12691.7|12690.8|12689.3|12687.9|171
1709059500000|2024-02-27 18:45:00|12689.5|12688|12690|12689.1|12691.6|12690.7|12686.1|12685.2|199
1709059800000|2024-02-27 18:50:00|12690.1|12689.2|12688.3|12686.8|12690.7|12689.3|12687.6|12686.1|227
1709060100000|2024-02-27 18:55:00|12688.4|12686.9|12685.5|12684.6|12688.4|12686.9|12685.1|12684.2|219
1709060400000|2024-02-27 19:00:00|12685.6|12684.7|12684.2|12683.3|12685.6|12684.7|12683.2|12682.2|214
1709060700000|2024-02-27 19:05:00|12684.1|12683.2|12684.4|12683.5|12685|12684.1|12683.4|12682.5|87
1709061000000|2024-02-27 19:10:00|12684.3|12683.4|12683.3|12682.4|12684.5|12683.6|12683.1|12682.2|112
1709061300000|2024-02-27 19:15:00|12683.4|12682.5|12683.3|12682.4|12684.6|12683.7|12683.1|12682.2|145
1709061600000|2024-02-27 19:20:00|12683.6|12682.1|12680.4|12679.5|12683.7|12682.2|12679|12677.9|181
1709061900000|2024-02-27 19:25:00|12680.3|12679.4|12681.8|12680.3|12682.3|12680.8|12679.4|12678.5|208
1709062200000|2024-02-27 19:30:00|12681.9|12680.4|12682.2|12680.7|12682.8|12681.3|12679.5|12678|202
1709062500000|2024-02-27 19:35:00|12682.3|12680.8|12680.7|12679.2|12682.4|12680.9|12680.6|12679.1|112
1709062800000|2024-02-27 19:40:00|12680.6|12679.1|12681.8|12680.3|12681.9|12680.4|12680.1|12678.7|122
1709063100000|2024-02-27 19:45:00|12681.6|12680.1|12679.6|12678.7|12681.6|12680.1|12679.2|12678|70
1709063400000|2024-02-27 19:50:00|12679.5|12678.6|12679.1|12678.2|12680.3|12679.4|12679|12678.1|113
1709063700000|2024-02-27 19:55:00|12679.3|12678.4|12680.3|12679.4|12681.3|12680.4|12679.2|12678.3|127
1709064000000|2024-02-27 20:00:00|12680.4|12679.5|12679.5|12678.6|12680.4|12679.5|12678.5|12677.6|124
1709064300000|2024-02-27 20:05:00|12679.4|12678.5|12679.7|12678.8|12679.8|12678.9|12678.9|12678|150
1709064600000|2024-02-27 20:10:00|12679.6|12678.7|12680.2|12679.3|12681.1|12679.8|12679.4|12678.5|99
1709064900000|2024-02-27 20:15:00|12680|12679.1|12681|12680.1|12681.8|12680.9|12679.5|12678.6|165
1709065200000|2024-02-27 20:20:00|12680.7|12679.8|12683.3|12682.4|12683.6|12682.7|12680.4|12679.5|117
1709065500000|2024-02-27 20:25:00|12683.4|12682.5|12683.2|12682.3|12683.6|12682.7|12682.5|12681.6|139
1709065800000|2024-02-27 20:30:00|12683.1|12682.2|12683.2|12682.3|12683.7|12682.8|12682.3|12681.4|129
1709066100000|2024-02-27 20:35:00|12683.1|12682.2|12684.3|12683.4|12684.5|12683.6|12682.8|12681.9|157
1709066400000|2024-02-27 20:40:00|12684.4|12683.5|12685.8|12684.3|12686|12684.5|12684.1|12683.1|152
1709066700000|2024-02-27 20:45:00|12685.7|12684.2|12683.7|12682.8|12685.9|12684.4|12683.3|12682|172
1709067000000|2024-02-27 20:50:00|12683.6|12682.7|12682.3|12681.4|12684.7|12683.8|12681.6|12680.1|173
1709067300000|2024-02-27 20:55:00|12682.4|12681.5|12681.1|12680.2|12682.5|12681.6|12681|12680.1|136
1709067600000|2024-02-27 21:00:00|12681.2|12680.3|12683.2|12681.7|12683.4|12681.9|12681.1|12680.1|120
1709067900000|2024-02-27 21:05:00|12682.9|12681.4|12684|12682.5|12684.2|12682.7|12682.4|12680.9|93
1709068200000|2024-02-27 21:10:00|12684.1|12682.6|12685.2|12684.3|12685.8|12684.4|12683.9|12682.4|113
1709068500000|2024-02-27 21:15:00|12685.3|12684.4|12685.2|12684.3|12685.8|12684.7|12685.2|12684|31
1709068800000|2024-02-27 21:20:00|12685.3|12684.4|12685.5|12684.6|12686.3|12684.8|12685.2|12684.1|70
1709069100000|2024-02-27 21:25:00|12685.4|12684.5|12685.3|12684.4|12685.9|12684.6|12685.3|12684.3|32
1709069400000|2024-02-27 21:30:00|12685.4|12684.5|12685.2|12684.3|12685.9|12684.6|12684.8|12683.9|46
1709069700000|2024-02-27 21:35:00|12685.3|12684.4|12685.8|12684.9|12685.8|12684.9|12685.1|12683.9|44
1709070000000|2024-02-27 21:40:00|12686|12685.1|12686.4|12685.5|12687.2|12685.7|12686|12685.1|37
1709070300000|2024-02-27 21:45:00|12686.3|12685.4|12686.4|12685.5|12686.7|12685.5|12686.2|12685|26
1709070600000|2024-02-27 21:50:00|12686.6|12685.1|12686.8|12685.3|12687.5|12686|12686.3|12684.8|68
1709070900000|2024-02-27 21:55:00|12687.2|12684.8|12687.4|12682.2|12687.9|12685.1|12686.9|12682.2|100
1709071200000|2024-02-27 22:00:00|12688.9|12682|12691.2|12679.3|12691.2|12682|12688.7|12678.6|5
1709071500000|2024-02-27 22:05:00|12691.4|12679.5|12690.7|12678.8|12692.2|12680.3|12690.5|12678.6|33
1709071800000|2024-02-27 22:10:00|12690.9|12679|12691.8|12679.9|12692|12680.1|12690.7|12678.8|33
1709072100000|2024-02-27 22:15:00|12692.1|12680.2|12691.5|12679.6|12692.4|12680.5|12691.5|12679.6|17
1709072400000|2024-02-27 22:20:00|12691.4|12679.5|12691.2|12679.3|12691.8|12679.9|12691.2|12679.3|17
1709072700000|2024-02-27 22:25:00|12691.1|12679.2|12691.1|12679.2|12691.2|12679.7|12690.2|12679.1|17
1709073000000|2024-02-27 22:30:00|12691.2|12679.3|12691.7|12679.8|12692|12680.1|12690.8|12678.9|91
1709073300000|2024-02-27 22:35:00|12691.8|12679.9|12691.1|12679.7|12692.2|12680.8|12690.9|12679.5|126
1709073600000|2024-02-27 22:40:00|12690.8|12680.7|12691.9|12680|12692.1|12680.7|12690.8|12679.6|51
1709073900000|2024-02-27 22:45:00|12692|12680.1|12691.5|12679.6|12692.1|12682.6|12689.5|12679.6|80
1709074200000|2024-02-27 22:50:00|12691.4|12679.5|12691.8|12679.9|12692.8|12680.9|12690.8|12678.9|182
1709074500000|2024-02-27 22:55:00|12691.9|12680|12691.3|12679.5|12692.6|12681.3|12690.7|12678.8|233
1709074800000|2024-02-27 23:00:00|12691.4|12679.4|12686.4|12684|12691.5|12684.2|12686.2|12678.5|151
1709075100000|2024-02-27 23:05:00|12686|12684.5|12685.5|12684|12686.4|12684.6|12685.3|12683.8|42
1709075400000|2024-02-27 23:10:00|12685.6|12684.1|12685.9|12684.4|12685.9|12684.4|12684.6|12683.1|35
1709075700000|2024-02-27 23:15:00|12685.8|12684.3|12685.7|12684.2|12686|12684.5|12684.6|12683.1|41
1709076000000|2024-02-27 23:20:00|12685.6|12684.1|12684.4|12683.5|12686|12684.5|12684.3|12683.4|87
1709076300000|2024-02-27 23:25:00|12684.5|12683.6|12684.4|12683.5|12685|12683.8|12683.6|12682.7|56
1709076600000|2024-02-27 23:30:00|12684.5|12683.6|12683.2|12681.7|12684.7|12683.8|12683.1|12681.6|61
1709076900000|2024-02-27 23:35:00|12683.3|12681.8|12683.3|12681.8|12683.7|12682.2|12683.1|12681.6|51
1709077200000|2024-02-27 23:40:00|12683.2|12681.7|12682.9|12681.4|12683.2|12681.7|12682.8|12681.3|32
1709077500000|2024-02-27 23:45:00|12683|12681.5|12682|12680.5|12683|12681.5|12681|12679.5|60
1709077800000|2024-02-27 23:50:00|12681.9|12680.4|12681.3|12680.4|12682.2|12680.8|12681.3|12680.2|36
1709078100000|2024-02-27 23:55:00|12681.4|12679.9|12680.7|12679.2|12681.8|12680.5|12680.7|12679.2|58
1709078400000|2024-02-28 00:00:00|12680.8|12679.3|12679.2|12678.3|12682|12680.5|12679.1|12678|121
1709078700000|2024-02-28 00:05:00|12679.1|12678.2|12680.7|12679.2|12680.7|12679.6|12677.3|12675.9|79
1709079000000|2024-02-28 00:10:00|12680.6|12679.1|12679.3|12678.4|12680.6|12679.4|12679.2|12677.9|39
1709079300000|2024-02-28 00:15:00|12679.2|12678.3|12679.1|12678.2|12680.4|12679.5|12679.1|12678.2|83
1709079600000|2024-02-28 00:20:00|12679.2|12678.3|12680.8|12679.3|12681.2|12680.3|12679|12678.1|50
1709079900000|2024-02-28 00:25:00|12680.9|12679.9|12679.9|12678.4|12681.5|12680.3|12679.6|12678.1|80
1709080200000|2024-02-28 00:30:00|12680|12678.5|12679.7|12678.2|12680.3|12678.8|12676.7|12675.2|232
1709080500000|2024-02-28 00:35:00|12679.6|12678.1|12680|12678.5|12680.5|12679|12678.9|12677.4|72
1709080800000|2024-02-28 00:40:00|12680.1|12678.6|12681.9|12680.4|12682.2|12680.7|12679.9|12678.4|99
1709081100000|2024-02-28 00:45:00|12681.7|12680.2|12681.9|12680.4|12682.6|12681.3|12681.5|12680|112
1709081400000|2024-02-28 00:50:00|12681.7|12680.2|12681.1|12679.6|12682.1|12680.9|12680|12678.5|142
1709081700000|2024-02-28 00:55:00|12681|12679.5|12683.7|12682.2|12684.9|12683.4|12681|12679.5|104
1709082000000|2024-02-28 01:00:00|12683.8|12682.3|12679.5|12678|12683.8|12682.3|12677.4|12675.9|401
1709082300000|2024-02-28 01:05:00|12679.4|12677.9|12677.9|12676.4|12680|12678.5|12676.9|12675.4|204
1709082600000|2024-02-28 01:10:00|12677.8|12676.3|12676.9|12675.4|12677.9|12676.4|12676.1|12674.6|145
1709082900000|2024-02-28 01:15:00|12676.8|12675.3|12678.9|12677.4|12679.8|12678.3|12676.7|12675.2|141
1709083200000|2024-02-28 01:20:00|12678.8|12677.3|12679.3|12677.8|12680.6|12679.1|12678.5|12677|116
1709083500000|2024-02-28 01:25:00|12679|12677.5|12677.7|12676.8|12679|12677.5|12677.7|12676.2|86
1709083800000|2024-02-28 01:30:00|12677.8|12676.9|12676.6|12675.1|12679.6|12678.4|12676.6|12675.1|157
1709084100000|2024-02-28 01:35:00|12676.3|12674.8|12674.8|12673.3|12676.9|12675.4|12673.4|12671.9|142
1709084400000|2024-02-28 01:40:00|12674.9|12673.4|12676.9|12675.4|12677.2|12676.2|12674.7|12673.2|115
1709084700000|2024-02-28 01:45:00|12677|12675.5|12676.7|12675.2|12677.7|12676.2|12675.8|12674.3|78
1709085000000|2024-02-28 01:50:00|12676.8|12675.3|12676.6|12675.1|12677.7|12676.2|12676|12674.5|75
1709085300000|2024-02-28 01:55:00|12676.9|12675.4|12677.1|12675.6|12677.8|12676.3|12676.2|12674.7|82
1709085600000|2024-02-28 02:00:00|12676.8|12675.9|12676.6|12675.1|12678.6|12677.6|12676.2|12674.7|174
1709085900000|2024-02-28 02:05:00|12676.7|12675.2|12674.2|12673.3|12676.7|12675.2|12672.9|12671.4|176
1709086200000|2024-02-28 02:10:00|12674|12673.1|12674.1|12673.2|12675|12674.1|12672.5|12671.6|128
1709086500000|2024-02-28 02:15:00|12674|12673.1|12672.5|12671.6|12674.3|12673.4|12672.4|12671.5|123
1709086800000|2024-02-28 02:20:00|12672.4|12671.5|12673.9|12672.4|12675.7|12674.6|12671.7|12670.5|150
1709087100000|2024-02-28 02:25:00|12674|12672.5|12673.5|12672|12675|12673.5|12673.4|12671.9|164
1709087400000|2024-02-28 02:30:00|12673.4|12671.9|12673.5|12672.6|12674.4|12672.9|12672.8|12671.4|106
1709087700000|2024-02-28 02:35:00|12673.4|12672.5|12671.6|12670.7|12673.8|12672.6|12671.5|12670.6|101
1709088000000|2024-02-28 02:40:00|12671.5|12670.6|12670.9|12670|12671.6|12670.7|12670.9|12670|81
1709088300000|2024-02-28 02:45:00|12671.1|12670.2|12671|12670.1|12671.7|12670.8|12670.7|12669.8|77
1709088600000|2024-02-28 02:50:00|12670.9|12670|12671.4|12670.5|12672.5|12671.6|12669.9|12669|93
1709088900000|2024-02-28 02:55:00|12671.3|12670.4|12671.7|12670.2|12671.8|12670.5|12669.8|12668.9|127
1709089200000|2024-02-28 03:00:00|12671.6|12670.1|12671.3|12670.4|12672|12670.8|12671.1|12669.8|83
1709089500000|2024-02-28 03:05:00|12671.1|12670.2|12670.3|12669.4|12671.4|12670.5|12669.7|12668.8|95
1709089800000|2024-02-28 03:10:00|12670.2|12669.3|12670.4|12668.9|12670.8|12669.7|12670|12668.7|71
1709090100000|2024-02-28 03:15:00|12670|12668.5|12668.6|12667.1|12670.1|12668.6|12666.7|12665.5|165
1709090400000|2024-02-28 03:20:00|12668.7|12667.2|12669.9|12668.4|12670.2|12668.7|12668.7|12667.2|139
1709090700000|2024-02-28 03:25:00|12670|12668.5|12669|12668.1|12670.4|12668.9|12668.8|12667.3|190
1709091000000|2024-02-28 03:30:00|12669.1|12667.6|12669.3|12668.4|12671.3|12669.8|12668.9|12667.4|105
1709091300000|2024-02-28 03:35:00|12669.4|12668.5|12668.8|12667.3|12669.9|12668.8|12668.2|12667.1|73
1709091600000|2024-02-28 03:40:00|12668.9|12667.4|12667.5|12666|12669.3|12667.8|12667.4|12665.9|86
1709091900000|2024-02-28 03:45:00|12667.3|12665.8|12667.2|12665.7|12668.4|12666.9|12667.1|12665.6|93
1709092200000|2024-02-28 03:50:00|12667.1|12665.6|12667.4|12665.9|12668|12666.5|12666.8|12665.3|59
1709092500000|2024-02-28 03:55:00|12667.6|12666.1|12669|12667.5|12670|12668.5|12667.4|12665.9|86
1709092800000|2024-02-28 04:00:00|12669.1|12667.6|12668.6|12667.1|12670.5|12669|12668.2|12667.1|87
1709093100000|2024-02-28 04:05:00|12668.7|12667.2|12666.6|12665.1|12668.7|12667.2|12666.6|12665.1|92
1709093400000|2024-02-28 04:10:00|12666.7|12665.2|12665.8|12664.9|12667.5|12666|12665.7|12664.8|80
1709093700000|2024-02-28 04:15:00|12665.7|12664.8|12665.1|12664.2|12666.3|12665.4|12664.5|12663.5|83
1709094000000|2024-02-28 04:20:00|12665.2|12664.3|12666.6|12665.7|12666.8|12665.9|12665.2|12664.3|46
1709094300000|2024-02-28 04:25:00|12666.7|12665.8|12667.5|12666.6|12667.7|12666.8|12666.7|12665.5|57
1709094600000|2024-02-28 04:30:00|12667.8|12666.3|12666|12665.1|12668|12666.7|12666|12665.1|60
1709094900000|2024-02-28 04:35:00|12665.8|12664.9|12666.4|12664.9|12666.8|12665.3|12665.5|12664.6|64
1709095200000|2024-02-28 04:40:00|12666.5|12665|12666|12664.5|12666.7|12665.3|12665.7|12664.5|64
1709095500000|2024-02-28 04:45:00|12665.9|12664.4|12666.1|12665.2|12666.6|12665.7|12665.6|12664.3|66
1709095800000|2024-02-28 04:50:00|12666|12665.1|12665.8|12664.9|12666.3|12665.3|12665.1|12663.7|45
1709096100000|2024-02-28 04:55:00|12665.7|12664.8|12667.1|12665.6|12667.3|12665.8|12664.9|12664|100
1709096400000|2024-02-28 05:00:00|12666.9|12665.4|12666.3|12664.8|12667|12665.5|12665.9|12664.4|90
1709096700000|2024-02-28 05:05:00|12666.2|12664.7|12666|12664.5|12667.1|12665.6|12665.1|12663.4|71
1709097000000|2024-02-28 05:10:00|12665.9|12664.4|12666.1|12664.6|12667.6|12666.1|12665.9|12664.4|68
1709097300000|2024-02-28 05:15:00|12666.2|12664.7|12666.6|12665.7|12666.6|12665.7|12666|12664.5|43
1709097600000|2024-02-28 05:20:00|12666.7|12665.8|12663.8|12662.9|12667.2|12665.8|12663.7|12662.6|78
1709097900000|2024-02-28 05:25:00|12663.7|12662.8|12662.5|12661|12664.1|12662.8|12662.4|12660.9|87
1709098200000|2024-02-28 05:30:00|12662.4|12660.9|12660.9|12659.4|12662.5|12661|12660.6|12659.2|117
1709098500000|2024-02-28 05:35:00|12661|12659.5|12661.2|12659.7|12661.7|12660.5|12660.4|12658.9|118
1709098800000|2024-02-28 05:40:00|12660.8|12659.9|12660.1|12658.6|12661.6|12660.1|12660.1|12658.6|125
1709099100000|2024-02-28 05:45:00|12660|12658.5|12659.2|12658.3|12660|12659|12658.2|12657.3|139
1709099400000|2024-02-28 05:50:00|12658.9|12658|12658.5|12657|12659|12658|12658.1|12656.7|87
1709099700000|2024-02-28 05:55:00|12658.4|12656.9|12660.2|12658.7|12660.7|12659.2|12658.2|12656.7|92
1709100000000|2024-02-28 06:00:00|12660.1|12658.6|12662|12660.5|12662.2|12660.7|12660|12658.5|83
1709100300000|2024-02-28 06:05:00|12662.1|12660.6|12662|12660.5|12663.2|12661.7|12661.2|12659.7|123
1709100600000|2024-02-28 06:10:00|12661.7|12660.2|12661.6|12660.1|12662|12660.5|12660.3|12658.8|120
1709100900000|2024-02-28 06:15:00|12661.4|12659.9|12661.1|12659.6|12662.9|12661.4|12660.4|12658.9|143
1709101200000|2024-02-28 06:20:00|12661|12659.5|12659.8|12658.3|12661.1|12659.6|12659.6|12658.1|147
1709101500000|2024-02-28 06:25:00|12659.9|12658.4|12660.7|12659.2|12661|12659.5|12659.8|12658.3|110
1709101800000|2024-02-28 06:30:00|12660.9|12659.4|12660.7|12659.2|12661.2|12659.7|12660|12658.5|141
1709102100000|2024-02-28 06:35:00|12660.6|12659.1|12659.1|12657.6|12661|12659.5|12659.1|12657.6|136
1709102400000|2024-02-28 06:40:00|12659.2|12657.7|12659.2|12657.7|12659.8|12658.3|12658.6|12657.1|115
1709102700000|2024-02-28 06:45:00|12659.1|12657.6|12657.8|12656.9|12659.4|12657.9|12657.5|12656.2|119
1709103000000|2024-02-28 06:50:00|12657.7|12656.8|12656|12654.5|12659|12657.8|12655.7|12654.2|108
1709103300000|2024-02-28 06:55:00|12656.1|12654.6|12656.1|12654.6|12656.4|12655|12655.1|12653.6|142
1709103600000|2024-02-28 07:00:00|12655.7|12654.8|12654.8|12653.9|12657.2|12656.3|12654.7|12653.8|206
1709103900000|2024-02-28 07:05:00|12654.6|12653.7|12655.8|12654.9|12656.4|12655.1|12651.5|12650.6|148
1709104200000|2024-02-28 07:10:00|12655.6|12654.7|12655.7|12654.8|12656.2|12655.1|12654.3|12653.4|119
1709104500000|2024-02-28 07:15:00|12655.8|12654.9|12655|12654.1|12657.7|12656.2|12654.8|12653.9|148
1709104800000|2024-02-28 07:20:00|12655.1|12654.2|12653.4|12652.5|12655.8|12654.9|12653.3|12652.4|132
1709105100000|2024-02-28 07:25:00|12653.5|12652.6|12651|12650.1|12653.5|12652.6|12650.9|12650|183
1709105400000|2024-02-28 07:30:00|12651.1|12650.2|12647.1|12646.2|12652.2|12650.7|12647|12645.8|196
1709105700000|2024-02-28 07:35:00|12647.3|12646.4|12646.6|12645.7|12647.6|12646.7|12645.7|12644.8|155
1709106000000|2024-02-28 07:40:00|12646.7|12645.8|12646.4|12644.9|12647.2|12645.8|12645.6|12644.5|127
1709106300000|2024-02-28 07:45:00|12646.3|12644.8|12649.6|12648.1|12650|12648.5|12646.2|12644.8|209
1709106600000|2024-02-28 07:50:00|12649.5|12648|12655.8|12654.3|12655.8|12654.5|12649.4|12647.9|242
1709106900000|2024-02-28 07:55:00|12656|12654.5|12660.3|12659.4|12661.4|12660.5|12655.3|12653.8|310
1709107200000|2024-02-28 08:00:00|12660.4|12659.5|12657.1|12656.2|12661.7|12660.8|12656.7|12655.8|321
1709107500000|2024-02-28 08:05:00|12657|12656.1|12652.9|12652|12657|12656.1|12649.7|12648.8|261
1709107800000|2024-02-28 08:10:00|12653|12652.1|12651.2|12649.7|12653.2|12652.3|12649.5|12648.6|186
1709108100000|2024-02-28 08:15:00|12651.1|12649.6|12647.4|12645.9|12651.1|12649.7|12647|12645.8|191
1709108400000|2024-02-28 08:20:00|12647.3|12645.8|12642.6|12641.7|12647.3|12645.8|12641.2|12640.3|181
1709108700000|2024-02-28 08:25:00|12642.4|12641.5|12637.7|12636.8|12642.4|12641.5|12637.2|12636.3|259
1709109000000|2024-02-28 08:30:00|12637.8|12636.9|12641.5|12640|12641.6|12640.1|12637.5|12636.3|277
1709109300000|2024-02-28 08:35:00|12641.6|12640.1|12641|12640.1|12642.1|12640.6|12640.2|12639.2|204
1709109600000|2024-02-28 08:40:00|12641.5|12640|12636.8|12635.9|12641.5|12640|12635.7|12634.8|218
1709109900000|2024-02-28 08:45:00|12636.9|12636|12636.7|12635.2|12636.9|12636|12632.5|12631.3|312
1709110200000|2024-02-28 08:50:00|12636.6|12635.1|12632.9|12632|12637.5|12636.1|12632.7|12631.8|328
1709110500000|2024-02-28 08:55:00|12632.8|12631.9|12635.7|12634.8|12635.9|12635|12632.8|12631.9|218
1709110800000|2024-02-28 09:00:00|12635.8|12634.9|12639.3|12637.8|12639.4|12638.1|12635.8|12634.9|291
1709111100000|2024-02-28 09:05:00|12639.2|12637.7|12637.3|12635.8|12639.6|12638.6|12634.3|12633|211
1709111400000|2024-02-28 09:10:00|12637.2|12635.7|12636.2|12635.3|12638.3|12637|12636.1|12634.7|257
1709111700000|2024-02-28 09:15:00|12636.1|12635.2|12634.5|12633|12636.2|12635.3|12633.9|12632.9|224
1709112000000|2024-02-28 09:20:00|12634.1|12632.6|12636.1|12635.2|12637.4|12636.2|12633.7|12632.2|301
1709112300000|2024-02-28 09:25:00|12636.2|12635.3|12637|12636.1|12637.1|12636.2|12634.7|12633.8|192
1709112600000|2024-02-28 09:30:00|12636.6|12635.7|12633.4|12631.9|12636.7|12635.8|12633.1|12631.6|167
1709112900000|2024-02-28 09:35:00|12633.5|12632|12627.6|12626.7|12633.7|12632.5|12624.9|12624|337
1709113200000|2024-02-28 09:40:00|12627.7|12626.8|12629.2|12627.7|12632.9|12632|12627.7|12626.8|362
1709113500000|2024-02-28 09:45:00|12628.8|12627.3|12626.5|12625.6|12629.8|12628.9|12625.7|12624.4|306
1709113800000|2024-02-28 09:50:00|12626.4|12625.5|12628.4|12626.9|12628.5|12627|12623.9|12623|282
1709114100000|2024-02-28 09:55:00|12628.3|12626.8|12626|12624.5|12630.9|12630|12625.9|12624.4|254
1709114400000|2024-02-28 10:00:00|12625.9|12624.4|12631.1|12629.6|12631.4|12630.1|12622.5|12621|350
1709114700000|2024-02-28 10:05:00|12631.2|12629.7|12634.2|12633.3|12635|12634.1|12630.6|12629.4|260
1709115000000|2024-02-28 10:10:00|12634.1|12633.2|12636|12634.5|12636|12635|12632.7|12631.8|260
1709115300000|2024-02-28 10:15:00|12635.9|12634.4|12637.6|12636.1|12637.6|12636.1|12635.4|12633.9|237
1709115600000|2024-02-28 10:20:00|12637.5|12636.6|12639.8|12638.9|12641.1|12640.2|12636.8|12635.9|228
1709115900000|2024-02-28 10:25:00|12639.6|12638.7|12643|12641.5|12644.1|12643.2|12639.1|12638.2|285
1709116200000|2024-02-28 10:30:00|12642.7|12641.2|12643.9|12643|12646|12645|12641.9|12640.4|292
1709116500000|2024-02-28 10:35:00|12644|12643.1|12644.5|12643.6|12645.7|12644.8|12643.4|12642.5|226
1709116800000|2024-02-28 10:40:00|12644.6|12643.7|12646.3|12645.4|12646.4|12645.5|12644|12642.5|195
1709117100000|2024-02-28 10:45:00|12646.2|12645.3|12647.4|12646.5|12648|12647.1|12644.5|12643.6|133
1709117400000|2024-02-28 10:50:00|12647.6|12646.7|12650.6|12649.7|12650.9|12650|12646.9|12646|181
1709117700000|2024-02-28 10:55:00|12650.8|12649.9|12650.1|12649.2|12652.3|12651.3|12648.3|12647.4|233
1709118000000|2024-02-28 11:00:00|12650|12649.1|12651.7|12650.2|12652.4|12651.5|12648.6|12647.1|259
1709118300000|2024-02-28 11:05:00|12651.6|12650.1|12648.1|12646.6|12652.2|12650.7|12647.6|12646.1|228
1709118600000|2024-02-28 11:10:00|12648|12646.5|12643.7|12642.2|12648.5|12647|12643.2|12641.7|289
1709118900000|2024-02-28 11:15:00|12643.8|12642.3|12645.4|12644.5|12645.6|12644.7|12640.1|12638.8|255
1709119200000|2024-02-28 11:20:00|12645.3|12644.4|12645.6|12644.1|12648.8|12647.9|12644.7|12643.8|146
1709119500000|2024-02-28 11:25:00|12645.7|12644.2|12649.7|12648.8|12651.3|12650.4|12645.6|12644.1|212
1709119800000|2024-02-28 11:30:00|12649.6|12648.7|12650.1|12648.6|12651.4|12650.5|12648|12647.1|187
1709120100000|2024-02-28 11:35:00|12650|12648.5|12649.8|12648.9|12651.4|12649.9|12648.7|12647.2|204
1709120400000|2024-02-28 11:40:00|12650.6|12649.7|12651.8|12650.9|12653.2|12652.3|12650.6|12649.7|161
1709120700000|2024-02-28 11:45:00|12651.9|12651|12654.8|12653.3|12655.2|12653.7|12650.5|12649.6|229
1709121000000|2024-02-28 11:50:00|12654.9|12653.4|12654.7|12653.8|12657|12656|12652.4|12651.5|219
1709121300000|2024-02-28 11:55:00|12654.8|12653.9|12653.2|12651.7|12658.1|12657|12653.2|12651.7|210
1709121600000|2024-02-28 12:00:00|12653.3|12651.8|12655.3|12654.4|12656|12654.8|12651.3|12649.8|242
1709121900000|2024-02-28 12:05:00|12655.2|12654.3|12657.1|12655.6|12658.2|12657.3|12654.5|12653.6|243
1709122200000|2024-02-28 12:10:00|12657|12655.5|12656.6|12655.1|12657.6|12656.7|12654.6|12653.1|199
1709122500000|2024-02-28 12:15:00|12656.5|12655|12650.4|12649.5|12656.6|12655.1|12649.3|12648.2|206
1709122800000|2024-02-28 12:20:00|12650.6|12649.7|12643.3|12642.4|12651.1|12650.2|12643.3|12642.4|202
1709123100000|2024-02-28 12:25:00|12643.4|12642.5|12650.6|12649.7|12653|12651.7|12643.4|12642.5|279
1709123400000|2024-02-28 12:30:00|12650.7|12649.8|12644.8|12643.3|12651.4|12650.5|12644|12642.5|291
1709123700000|2024-02-28 12:35:00|12645.3|12643.8|12646.1|12644.6|12646.6|12645.1|12643.4|12641.9|244
1709124000000|2024-02-28 12:40:00|12646|12644.5|12646.1|12644.6|12646.7|12645.5|12644.9|12643.4|251
1709124300000|2024-02-28 12:45:00|12646.2|12644.7|12644.1|12643.2|12647.8|12646.3|12641.3|12640.4|267
1709124600000|2024-02-28 12:50:00|12644.2|12643.3|12636.7|12635.2|12644.5|12643.6|12636.4|12634.9|233
1709124900000|2024-02-28 12:55:00|12636.8|12635.3|12630.8|12629.9|12636.8|12635.4|12629.7|12628.8|455
1709125200000|2024-02-28 13:00:00|12630.9|12630|12634.9|12633.4|12636|12634.6|12630.6|12629.1|332
1709125500000|2024-02-28 13:05:00|12635|12633.5|12634.9|12633.4|12638.1|12636.6|12633.1|12631.6|244
1709125800000|2024-02-28 13:10:00|12635|12633.5|12642.4|12640.9|12642.5|12641|12633.4|12632.5|315
1709126100000|2024-02-28 13:15:00|12642.3|12640.8|12641.6|12640.7|12642.6|12641.3|12640.7|12639.3|317
1709126400000|2024-02-28 13:20:00|12641.7|12640.8|12640.1|12639.2|12644.2|12643.1|12639.9|12639|355
1709126700000|2024-02-28 13:25:00|12640.3|12639.4|12647.2|12636.2|12647.2|12641.3|12638.7|12636.2|323
1709127000000|2024-02-28 13:30:00|12647|12636|12644.9|12643.4|12651.7|12650.2|12636|12633.7|805
1709127300000|2024-02-28 13:35:00|12644.6|12643.1|12645.5|12644|12650.3|12649.3|12642.5|12641|678
1709127600000|2024-02-28 13:40:00|12645.3|12643.8|12646.1|12644.6|12646.1|12644.6|12640.6|12639.1|525
1709127900000|2024-02-28 13:45:00|12646|12644.5|12651.3|12649.8|12653.1|12651.7|12644.8|12643.9|511
1709128200000|2024-02-28 13:50:00|12651.1|12649.6|12646.3|12645.4|12654.6|12653.5|12646.1|12645|549
1709128500000|2024-02-28 13:55:00|12646.2|12645.3|12644.5|12643|12647.8|12646.9|12641.9|12640.4|635
1709128800000|2024-02-28 14:00:00|12644.4|12642.9|12645.5|12644|12647.4|12646.5|12640.1|12638.6|605
1709129100000|2024-02-28 14:05:00|12645.6|12644.1|12643.5|12642.6|12648.1|12646.6|12642.5|12641.6|533
1709129400000|2024-02-28 14:10:00|12643.3|12642.4|12637.7|12636.2|12643.4|12642.5|12637.6|12636.1|452
1709129700000|2024-02-28 14:15:00|12637.8|12636.3|12642.2|12641.3|12642.2|12641.3|12637.1|12635.6|386
1709130000000|2024-02-28 14:20:00|12642.3|12641.4|12651.2|12649.7|12651.5|12650|12641.5|12640.6|440
1709130300000|2024-02-28 14:25:00|12651|12649.5|12652.6|12651.1|12655|12653.5|12651|12649.5|326
1709130600000|2024-02-28 14:30:00|12652.7|12651.2|12648.4|12647.5|12652.7|12651.2|12646.4|12645.2|591
1709130900000|2024-02-28 14:35:00|12648.6|12647.7|12645.1|12644.2|12648.7|12647.8|12644|12643.1|430
1709131200000|2024-02-28 14:40:00|12645.2|12644.3|12648.5|12647.6|12651.6|12650.7|12645.1|12644.2|417
1709131500000|2024-02-28 14:45:00|12648.6|12647.7|12656.4|12655.5|12657.2|12656.3|12648.5|12647.6|380
1709131800000|2024-02-28 14:50:00|12656.5|12655.6|12653|12652.1|12658.3|12657.4|12652.4|12651.5|276
1709132100000|2024-02-28 14:55:00|12652.9|12652|12650.3|12649.4|12653.6|12652.7|12649.3|12647.8|450
1709132400000|2024-02-28 15:00:00|12650.4|12649.5|12646.3|12645.4|12652.7|12651.8|12645|12644.1|497
1709132700000|2024-02-28 15:05:00|12646.4|12645.5|12651.1|12650.2|12651.3|12650.4|12646.4|12645.5|408
1709133000000|2024-02-28 15:10:00|12651.2|12650.3|12651.3|12650.4|12652.8|12651.9|12646.9|12646|329
1709133300000|2024-02-28 15:15:00|12651.6|12650.7|12653.4|12651.9|12655.5|12654|12651.6|12650.1|303
1709133600000|2024-02-28 15:20:00|12653.6|12652.1|12656.2|12655.3|12657.8|12656.9|12652.3|12651.3|313
1709133900000|2024-02-28 15:25:00|12656.3|12655.4|12654.6|12653.1|12657.8|12656.5|12653.5|12652|394
1709134200000|2024-02-28 15:30:00|12654.7|12653.2|12652.4|12650.9|12654.9|12653.4|12651.6|12650.1|301
1709134500000|2024-02-28 15:35:00|12652.6|12651.1|12649.6|12648.1|12654.5|12653|12649.6|12648.1|303
1709134800000|2024-02-28 15:40:00|12649.7|12648.2|12647.1|12646.2|12650.2|12648.7|12646.2|12645.3|199
1709135100000|2024-02-28 15:45:00|12647.2|12646.3|12649.6|12648.7|12649.6|12648.7|12645|12644.1|173
1709135400000|2024-02-28 15:50:00|12649.5|12648.6|12648.9|12648|12652|12651.1|12647.8|12646.9|281
1709135700000|2024-02-28 15:55:00|12649.1|12648.2|12653.6|12652.7|12653.9|12653|12649.1|12648.2|403
1709136000000|2024-02-28 16:00:00|12653.5|12652.6|12653.8|12652.9|12654.5|12653.6|12650.9|12650|391
1709136300000|2024-02-28 16:05:00|12653.9|12653|12651.8|12650.3|12657.5|12656|12651.6|12650.1|335
1709136600000|2024-02-28 16:10:00|12651.9|12650.4|12655.1|12653.6|12655.9|12654.4|12651.9|12650.4|226
1709136900000|2024-02-28 16:15:00|12655.3|12653.8|12657.2|12656.3|12657.8|12656.5|12654.8|12653.3|254
1709137200000|2024-02-28 16:20:00|12657.3|12656.4|12656|12654.5|12657.9|12656.6|12655.5|12654|160
1709137500000|2024-02-28 16:25:00|12655.9|12654.4|12654.9|12653.4|12656.3|12655.4|12653.6|12652.1|137
1709137800000|2024-02-28 16:30:00|12655|12653.5|12656.8|12655.9|12657.5|12656.6|12654.4|12653.5|259
1709138100000|2024-02-28 16:35:00|12656.7|12655.8|12654.5|12653.6|12658.2|12656.7|12654.4|12653.4|214
1709138400000|2024-02-28 16:40:00|12654.6|12653.7|12661.5|12660.6|12662.1|12660.9|12653.5|12652.6|211
1709138700000|2024-02-28 16:45:00|12661.6|12660.7|12666.5|12665.6|12666.5|12665.6|12661.6|12660.7|181
1709139000000|2024-02-28 16:50:00|12666.6|12665.7|12666|12664.5|12666.9|12665.9|12664.9|12663.5|170
1709139300000|2024-02-28 16:55:00|12665.9|12664.4|12668.7|12667.2|12668.8|12667.6|12663.9|12662.4|220
1709139600000|2024-02-28 17:00:00|12668.8|12667.3|12672.4|12670.9|12672.5|12671.1|12668.6|12667.1|257
1709139900000|2024-02-28 17:05:00|12672.3|12670.8|12668.4|12666.9|12674.4|12672.9|12667.9|12666.4|239
1709140200000|2024-02-28 17:10:00|12668.5|12667|12666.8|12665.3|12670.1|12668.6|12666.7|12665.2|266
1709140500000|2024-02-28 17:15:00|12667|12665.5|12667.5|12666|12668|12666.5|12666|12664.8|193
1709140800000|2024-02-28 17:20:00|12667.4|12665.9|12663.4|12662.5|12667.4|12665.9|12663.3|12661.9|173
1709141100000|2024-02-28 17:25:00|12663.3|12662.4|12661.8|12660.3|12663.9|12662.8|12661.7|12660.2|123
1709141400000|2024-02-28 17:30:00|12661.9|12660.4|12658.4|12656.9|12661.9|12660.4|12658.4|12656.9|282
1709141700000|2024-02-28 17:35:00|12658.5|12657|12655.3|12654.4|12658.9|12657.4|12654.9|12653.4|192
1709142000000|2024-02-28 17:40:00|12655.2|12654.3|12659.2|12657.7|12659.3|12657.8|12653.8|12652.9|198
1709142300000|2024-02-28 17:45:00|12658.9|12658|12661.1|12659.6|12661.8|12660.3|12657.9|12656.7|130
1709142600000|2024-02-28 17:50:00|12661|12659.5|12661.5|12660.6|12661.9|12660.8|12659.5|12658|132
1709142900000|2024-02-28 17:55:00|12661.4|12660.5|12660.3|12659.4|12661.6|12660.7|12660.1|12659.2|96
1709143200000|2024-02-28 18:00:00|12660.4|12659.5|12659.6|12658.7|12660.9|12660|12657.8|12656.9|133
1709143500000|2024-02-28 18:05:00|12659.7|12658.8|12659.3|12658.4|12662.4|12661.5|12658.7|12657.8|161
1709143800000|2024-02-28 18:10:00|12659.1|12658.2|12658.1|12657.2|12659.1|12658.2|12656.2|12655.3|176
1709144100000|2024-02-28 18:15:00|12658.3|12657.4|12656.8|12655.9|12659.1|12657.6|12656.6|12655.7|153
1709144400000|2024-02-28 18:20:00|12656.9|12656|12661.4|12660.5|12661.5|12660.6|12656.5|12655.6|145
1709144700000|2024-02-28 18:25:00|12661.3|12660.4|12660|12658.5|12661.7|12660.8|12659.9|12658.4|145
1709145000000|2024-02-28 18:30:00|12659.7|12658.8|12659.6|12658.7|12660.8|12659.9|12658.4|12657.5|152
1709145300000|2024-02-28 18:35:00|12659.7|12658.8|12661|12659.5|12662|12660.5|12659.6|12658.7|141
1709145600000|2024-02-28 18:40:00|12660.8|12659.9|12658.7|12657.8|12661.3|12659.9|12657.9|12656.4|124
1709145900000|2024-02-28 18:45:00|12659.1|12657.6|12656.8|12655.3|12660.1|12658.9|12656.5|12655|122
1709146200000|2024-02-28 18:50:00|12656.7|12655.2|12656.4|12655.5|12657.5|12656|12656.3|12655|65
1709146500000|2024-02-28 18:55:00|12655.9|12655|12656.9|12656|12657.9|12657|12655.3|12654.4|67
1709146800000|2024-02-28 19:00:00|12656.8|12655.9|12656.8|12655.9|12657.6|12656.7|12656.4|12655.5|75
1709147100000|2024-02-28 19:05:00|12656.7|12655.8|12656.4|12655.5|12656.7|12655.8|12655.6|12654.7|62
1709147400000|2024-02-28 19:10:00|12656.3|12655.4|12655.8|12654.9|12656.8|12655.9|12655.7|12654.8|115
1709147700000|2024-02-28 19:15:00|12655.9|12655|12656.5|12655.6|12656.6|12655.7|12654.9|12653.8|117
1709148000000|2024-02-28 19:20:00|12656.4|12655.5|12658|12657.1|12658.3|12657.4|12656|12655.1|134
1709148300000|2024-02-28 19:25:00|12658.1|12657.2|12656.7|12655.8|12658.2|12657.3|12656.4|12655.5|69
1709148600000|2024-02-28 19:30:00|12656.6|12655.7|12654.1|12652.6|12656.6|12655.7|12654.1|12652.6|145
1709148900000|2024-02-28 19:35:00|12653.6|12652.1|12653.3|12651.8|12654.8|12653.3|12652.3|12650.8|144
1709149200000|2024-02-28 19:40:00|12653.2|12651.7|12655.3|12653.8|12655.4|12653.9|12653.2|12651.7|119
1709149500000|2024-02-28 19:45:00|12654.9|12654|12653.4|12652.5|12656.2|12654.9|12653.2|12652.3|98
1709149800000|2024-02-28 19:50:00|12653.3|12652.4|12653.4|12652.5|12653.5|12652.6|12651.9|12650.5|134
1709150100000|2024-02-28 19:55:00|12653.5|12652.6|12653.7|12652.8|12653.8|12652.9|12652.2|12651.3|146
1709150400000|2024-02-28 20:00:00|12653.8|12652.9|12654.6|12653.7|12654.9|12654|12652.5|12651.6|177
1709150700000|2024-02-28 20:05:00|12654.7|12653.8|12655.6|12654.7|12655.7|12654.8|12652.8|12651.9|107
1709151000000|2024-02-28 20:10:00|12655.5|12654.6|12655.5|12654.6|12655.8|12654.7|12654.5|12653.6|70
1709151300000|2024-02-28 20:15:00|12655.4|12654.5|12655.1|12653.6|12655.6|12654.5|12653.8|12652.3|106
1709151600000|2024-02-28 20:20:00|12655|12653.5|12659.3|12658.4|12659.7|12658.5|12654.9|12653.4|134
1709151900000|2024-02-28 20:25:00|12659|12658.1|12663.7|12662.8|12664.3|12663.4|12659|12658.1|102
1709152200000|2024-02-28 20:30:00|12663.8|12662.9|12662.6|12661.7|12663.8|12662.9|12662.2|12661.3|112
1709152500000|2024-02-28 20:35:00|12662.5|12661.6|12661.3|12660.4|12662.6|12661.7|12660.9|12660|91
1709152800000|2024-02-28 20:40:00|12661.2|12660.3|12661.1|12659.6|12661.7|12660.5|12660.7|12659.5|72
1709153100000|2024-02-28 20:45:00|12661|12659.5|12661.5|12660|12661.7|12660.5|12660.8|12659.3|127
1709153400000|2024-02-28 20:50:00|12661|12659.5|12660.6|12659.1|12661.7|12660.2|12660.1|12658.6|170
1709153700000|2024-02-28 20:55:00|12660.4|12658.9|12661.4|12660.5|12661.6|12660.7|12660.2|12658.9|140
1709154000000|2024-02-28 21:00:00|12661.3|12660.4|12660.1|12658.6|12661.4|12660.5|12659.7|12658.2|68
1709154300000|2024-02-28 21:05:00|12660.2|12658.7|12660.6|12659.1|12661.1|12659.9|12659.6|12658.4|89
1709154600000|2024-02-28 21:10:00|12660.7|12659.2|12660.8|12659.9|12661.2|12660|12660.4|12658.9|102
1709154900000|2024-02-28 21:15:00|12660.9|12660|12660.8|12659.3|12661.2|12660.1|12660.5|12659|65
1709155200000|2024-02-28 21:20:00|12660.9|12659.4|12660.7|12659.2|12661.2|12660.1|12660.5|12659|72
1709155500000|2024-02-28 21:25:00|12660.8|12659.3|12661.8|12660.3|12662.1|12660.6|12660.6|12659.1|62
1709155800000|2024-02-28 21:30:00|12661.6|12660.1|12662.2|12660.7|12663.5|12662|12661.6|12660.1|67
1709156100000|2024-02-28 21:35:00|12662.1|12660.6|12662|12660.5|12662.8|12661.6|12661.9|12660.5|42
1709156400000|2024-02-28 21:40:00|12662.1|12660.6|12661|12659.5|12662.1|12660.6|12660.8|12659.3|61
1709156700000|2024-02-28 21:45:00|12660.9|12659.4|12660.4|12658.9|12660.9|12659.4|12659.5|12658|86
1709157000000|2024-02-28 21:50:00|12660.2|12658.7|12661.7|12660.2|12662|12660.5|12660.1|12658.6|69
1709157300000|2024-02-28 21:55:00|12662.1|12659.7|12664.2|12659.5|12664.2|12660.8|12662.1|12659.1|121
1709157600000|2024-02-28 22:00:00|12665.6|12659.2|12665.6|12653.7|12668.2|12659.2|12665.6|12653.7|5
1709157900000|2024-02-28 22:05:00|12664.2|12652.3|12665.8|12653.9|12666.1|12654.2|12664.2|12652.3|35
1709158200000|2024-02-28 22:10:00|12665|12653.1|12664.6|12652.7|12665.7|12653.8|12663.5|12651.6|67
1709158500000|2024-02-28 22:15:00|12664.7|12652.8|12663.4|12651.5|12664.9|12653|12663|12651.1|79
1709158800000|2024-02-28 22:20:00|12663.3|12651.4|12664.6|12652.7|12665|12653.1|12663.2|12651.3|36
1709159100000|2024-02-28 22:25:00|12664.4|12652.5|12662.7|12650.8|12664.9|12653|12662.7|12650.8|41
1709159400000|2024-02-28 22:30:00|12662.9|12651|12667.1|12655.2|12669.8|12657.9|12662.9|12651|118
1709159700000|2024-02-28 22:35:00|12667.3|12655.4|12666.6|12654.8|12667.3|12655.7|12665.8|12654.6|215
1709160000000|2024-02-28 22:40:00|12666.7|12654.9|12666.8|12654.9|12668.4|12656.6|12665.1|12654.8|158
1709160300000|2024-02-28 22:45:00|12666.4|12654.5|12665.3|12653.4|12666.7|12655|12663|12651.5|145
1709160600000|2024-02-28 22:50:00|12665.2|12653.3|12663.9|12656.5|12666.7|12657.2|12662.5|12652.2|372
1709160900000|2024-02-28 22:55:00|12663.8|12656.4|12663.7|12657.8|12667.8|12658.2|12661.4|12654.6|338
1709161200000|2024-02-28 23:00:00|12663.6|12657.7|12663.2|12659.6|12664.6|12660|12662|12657.7|161
1709161500000|2024-02-28 23:05:00|12662.7|12660|12662.3|12659.5|12663|12660.4|12661.2|12659.4|86
1709161800000|2024-02-28 23:10:00|12662.2|12659.6|12662.1|12660.6|12662.5|12660.6|12661.1|12659.3|92
1709162100000|2024-02-28 23:15:00|12662|12660.5|12663|12661.5|12663.1|12661.6|12661.9|12660.4|66
1709162400000|2024-02-28 23:20:00|12663.1|12661.6|12661.9|12660.4|12663.1|12661.6|12661.6|12660.1|65
1709162700000|2024-02-28 23:25:00|12661.8|12660.3|12660.8|12659.3|12662.2|12660.7|12660.6|12659.3|43
1709163000000|2024-02-28 23:30:00|12660.9|12659.4|12660.8|12659.3|12660.9|12659.4|12659.7|12658.2|83
1709163300000|2024-02-28 23:35:00|12660.9|12659.4|12660.9|12659.4|12661|12659.7|12660.4|12659.1|49
1709163600000|2024-02-28 23:40:00|12660.5|12659|12661.8|12660.3|12662.5|12661|12660.2|12658.7|60
1709163900000|2024-02-28 23:45:00|12661.9|12660.4|12661.1|12659.6|12662.4|12660.9|12660.9|12659.4|53
1709164200000|2024-02-28 23:50:00|12660.6|12659.1|12660.1|12658.6|12660.6|12659.1|12659.8|12658.3|39
1709164500000|2024-02-28 23:55:00|12660.2|12658.7|12662.2|12660.7|12662.2|12660.7|12660.1|12658.6|82
1709164800000|2024-02-29 00:00:00|12662.3|12660.8|12660.9|12659.4|12663.3|12661.8|12660.9|12659.4|102
1709165100000|2024-02-29 00:05:00|12661.2|12659.7|12662.3|12660.8|12663.2|12661.7|12661|12659.5|80
1709165400000|2024-02-29 00:10:00|12662.4|12660.9|12662.2|12660.7|12662.6|12661.1|12661|12659.5|70
1709165700000|2024-02-29 00:15:00|12662.1|12660.6|12661.7|12660.2|12662.1|12660.6|12661.2|12659.7|60
1709166000000|2024-02-29 00:20:00|12661.8|12660.3|12662|12660.5|12662.9|12661.4|12661|12659.5|55
1709166300000|2024-02-29 00:25:00|12662.1|12660.6|12661.2|12659.7|12662.4|12660.9|12661.2|12659.7|63
1709166600000|2024-02-29 00:30:00|12661.1|12659.6|12660|12658.5|12661.8|12660.3|12659.6|12658.1|90
1709166900000|2024-02-29 00:35:00|12659.9|12658.4|12659.4|12657.9|12660.4|12658.9|12659.4|12657.9|33
1709167200000|2024-02-29 00:40:00|12659.5|12658|12659.2|12657.7|12659.9|12658.4|12657.9|12656.4|100
1709167500000|2024-02-29 00:45:00|12659.6|12658.1|12660.9|12659.4|12661|12659.5|12658.9|12657.4|113
1709167800000|2024-02-29 00:50:00|12661|12659.5|12660.6|12659.1|12661.2|12659.7|12657.7|12656.8|147
1709168100000|2024-02-29 00:55:00|12660.7|12659.2|12661.8|12660.3|12662.4|12660.9|12659.3|12657.8|152
1709168400000|2024-02-29 01:00:00|12661.9|12660.4|12665.3|12663.8|12666.1|12664.6|12661.9|12660.4|206
1709168700000|2024-02-29 01:05:00|12665.1|12663.6|12665|12663.5|12666.2|12664.7|12662.9|12661.4|134
1709169000000|2024-02-29 01:10:00|12664.9|12663.4|12662|12660.5|12664.9|12663.4|12661.5|12660|159
1709169300000|2024-02-29 01:15:00|12662.1|12660.6|12663.7|12662.2|12665.3|12663.8|12661.3|12659.8|154
1709169600000|2024-02-29 01:20:00|12663.8|12662.3|12663|12661.5|12663.9|12662.4|12662.1|12660.6|107
1709169900000|2024-02-29 01:25:00|12662.9|12661.4|12664.5|12663|12665|12663.5|12662.9|12661.4|136
1709170200000|2024-02-29 01:30:00|12664.8|12663.3|12664.5|12663|12665.2|12663.7|12663.3|12661.8|214
1709170500000|2024-02-29 01:35:00|12664.7|12663.2|12666|12664.5|12666.9|12665.4|12664.6|12663.1|171
1709170800000|2024-02-29 01:40:00|12666.1|12664.6|12667|12665.5|12667.6|12666.1|12665.6|12664.3|153
1709171100000|2024-02-29 01:45:00|12667.1|12665.6|12662.7|12661.2|12667.1|12665.6|12662.1|12660.6|226
1709171400000|2024-02-29 01:50:00|12662.8|12661.3|12661|12659.5|12662.8|12661.3|12660.9|12659.4|212
1709171700000|2024-02-29 01:55:00|12661.3|12659.8|12660|12658.5|12661.7|12660.2|12657.6|12656.1|197
1709172000000|2024-02-29 02:00:00|12660.1|12658.6|12660.7|12659.2|12662.6|12661.1|12659.5|12658|210
1709172300000|2024-02-29 02:05:00|12660.6|12659.1|12661.6|12660.7|12662|12661.1|12659.1|12657.6|194
1709172600000|2024-02-29 02:10:00|12661.5|12660.6|12663.6|12662.1|12664.1|12662.6|12660.9|12660|218
1709172900000|2024-02-29 02:15:00|12663.7|12662.2|12663.2|12661.7|12664.1|12662.8|12661.9|12660.4|183
1709173200000|2024-02-29 02:20:00|12663.1|12661.6|12666.9|12665.4|12667.1|12665.9|12662.9|12661.4|190
1709173500000|2024-02-29 02:25:00|12666.8|12665.3|12667|12665.5|12668.6|12667.1|12666.1|12664.6|149
1709173800000|2024-02-29 02:30:00|12667.2|12665.7|12667.1|12665.6|12667.4|12665.9|12664.1|12662.6|131
1709174100000|2024-02-29 02:35:00|12666.9|12665.4|12667.1|12665.6|12667.4|12665.9|12665.7|12664.2|124
1709174400000|2024-02-29 02:40:00|12667.2|12665.7|12666.3|12664.8|12667.4|12665.9|12665.5|12664|145
1709174700000|2024-02-29 02:45:00|12666.4|12664.9|12665|12664.1|12666.4|12665|12664.7|12663.8|122
1709175000000|2024-02-29 02:50:00|12665.1|12664.2|12668.1|12666.6|12668.3|12666.8|12664.7|12663.8|108
1709175300000|2024-02-29 02:55:00|12668|12666.5|12669|12667.5|12669.4|12667.9|12667.3|12665.8|144
1709175600000|2024-02-29 03:00:00|12669.1|12667.6|12670|12668.5|12670.4|12668.9|12668.3|12666.8|115
1709175900000|2024-02-29 03:05:00|12670.1|12668.6|12667.2|12665.7|12670.2|12668.7|12667|12665.5|133
1709176200000|2024-02-29 03:10:00|12667.1|12665.6|12668.3|12666.8|12669.5|12668|12666.1|12664.6|117
1709176500000|2024-02-29 03:15:00|12668.2|12666.7|12667.2|12665.7|12668.3|12667|12667|12665.5|105
1709176800000|2024-02-29 03:20:00|12667.1|12665.6|12666.2|12664.7|12667.2|12665.7|12666|12664.5|135
1709177100000|2024-02-29 03:25:00|12666.1|12664.6|12667.4|12665.9|12668.3|12666.8|12666.1|12664.6|107
1709177400000|2024-02-29 03:30:00|12667.3|12665.8|12667.6|12666.1|12668|12666.5|12667.1|12665.6|151
1709177700000|2024-02-29 03:35:00|12667.7|12666.2|12668.9|12667.4|12669|12667.5|12667.2|12665.7|114
1709178000000|2024-02-29 03:40:00|12669|12667.5|12667.7|12666.2|12669.3|12667.8|12667.3|12665.8|117
1709178300000|2024-02-29 03:45:00|12667.8|12666.3|12668|12666.5|12668.8|12667.3|12667.8|12666.3|77
1709178600000|2024-02-29 03:50:00|12667.9|12666.4|12668.2|12667.3|12668.9|12667.5|12667.9|12666.4|74
1709178900000|2024-02-29 03:55:00|12668.3|12667.4|12668.1|12667.2|12669.4|12668|12668.1|12666.9|81
1709179200000|2024-02-29 04:00:00|12668|12667.1|12667.4|12665.9|12668.3|12667.2|12667.2|12665.7|72
1709179500000|2024-02-29 04:05:00|12667.5|12666|12668.9|12667.4|12668.9|12667.4|12667.2|12665.7|124
1709179800000|2024-02-29 04:10:00|12669|12667.5|12669.7|12668.2|12670|12668.5|12668.1|12666.6|75
1709180100000|2024-02-29 04:15:00|12670|12668.5|12669.4|12667.9|12670.6|12669.1|12668.9|12667.4|96
1709180400000|2024-02-29 04:20:00|12669.5|12668|12671.1|12670.2|12671.6|12670.7|12669.1|12667.7|100
1709180700000|2024-02-29 04:25:00|12671.2|12670.3|12669.6|12668.7|12671.6|12670.7|12669.2|12668.3|100
1709181000000|2024-02-29 04:30:00|12669.8|12668.9|12670.3|12669.4|12670.4|12669.5|12668.9|12668|107
1709181300000|2024-02-29 04:35:00|12670.2|12669.3|12668.9|12668|12670.3|12669.4|12668.8|12667.9|71
1709181600000|2024-02-29 04:40:00|12669|12668.1|12669.4|12668.5|12670|12668.8|12668.7|12667.8|78
1709181900000|2024-02-29 04:45:00|12669.5|12668.6|12666.7|12665.2|12669.5|12668.6|12665.6|12664.2|147
1709182200000|2024-02-29 04:50:00|12666.6|12665.1|12666.9|12665.4|12667.3|12665.8|12666.1|12664.6|78
1709182500000|2024-02-29 04:55:00|12667|12665.5|12668.4|12666.9|12669.1|12667.6|12666.8|12665.3|86
1709182800000|2024-02-29 05:00:00|12668.5|12667|12669.4|12667.9|12670.4|12668.9|12668.4|12666.6|117
1709183100000|2024-02-29 05:05:00|12669.5|12668|12667.2|12665.7|12670.2|12668.7|12667.2|12665.7|86
1709183400000|2024-02-29 05:10:00|12667.1|12665.6|12666.7|12665.8|12667.2|12666|12665|12664.1|87
1709183700000|2024-02-29 05:15:00|12667|12665.5|12665.7|12664.8|12667.2|12665.9|12665|12663.9|64
1709184000000|2024-02-29 05:20:00|12666|12664.5|12666.7|12665.8|12666.8|12665.9|12664.8|12663.9|77
1709184300000|2024-02-29 05:25:00|12666.6|12665.7|12664.9|12663.4|12666.7|12665.8|12664.3|12662.8|151
1709184600000|2024-02-29 05:30:00|12665|12663.5|12664.9|12664|12665.3|12664.4|12662.8|12661.7|149
1709184900000|2024-02-29 05:35:00|12665|12664.1|12665.9|12664.4|12665.9|12664.8|12664.5|12663.4|106
1709185200000|2024-02-29 05:40:00|12666|12664.5|12667.5|12666|12667.6|12666.1|12665.1|12663.6|123
1709185500000|2024-02-29 05:45:00|12667.8|12666.3|12668.1|12667.2|12668.7|12667.8|12667.2|12666.2|109
1709185800000|2024-02-29 05:50:00|12668.4|12667.5|12669|12667.5|12669.3|12667.8|12667.6|12666.3|97
1709186100000|2024-02-29 05:55:00|12669.1|12667.6|12667|12666.1|12669.4|12668|12666.2|12665.3|103
1709186400000|2024-02-29 06:00:00|12666.8|12665.9|12666.2|12664.7|12666.9|12666|12665.2|12663.7|159
1709186700000|2024-02-29 06:05:00|12666.6|12665.1|12662.8|12661.3|12666.7|12665.2|12662.5|12661|105
1709187000000|2024-02-29 06:10:00|12662.7|12661.2|12663|12661.5|12663.9|12662.4|12662.6|12661.1|111
1709187300000|2024-02-29 06:15:00|12662.9|12661.4|12664.6|12663.1|12666.1|12664.6|12662.2|12660.7|107
1709187600000|2024-02-29 06:20:00|12664.7|12663.2|12663.6|12662.7|12664.9|12663.6|12662.6|12661.3|64
1709187900000|2024-02-29 06:25:00|12663.5|12662.6|12664.8|12663.9|12665|12664.1|12663.4|12662.3|96
1709188200000|2024-02-29 06:30:00|12665.3|12663.8|12666.4|12664.9|12666.9|12665.4|12665.1|12663.6|115
1709188500000|2024-02-29 06:35:00|12666.3|12665.5|12667.7|12666.2|12669.4|12668|12666.3|12664.8|125
1709188800000|2024-02-29 06:40:00|12667.8|12666.3|12667|12665.5|12668.1|12666.8|12666|12664.5|138
1709189100000|2024-02-29 06:45:00|12667.1|12665.6|12665.8|12664.3|12667.5|12666|12664.9|12663.4|164
1709189400000|2024-02-29 06:50:00|12665.7|12664.2|12666.8|12665.3|12666.8|12665.3|12664.5|12663.6|105
1709189700000|2024-02-29 06:55:00|12666.7|12665.2|12664.8|12663.3|12666.9|12665.6|12664|12663.1|112
1709190000000|2024-02-29 07:00:00|12664.7|12663.2|12663.9|12663|12665|12663.5|12660.4|12659.5|259
1709190300000|2024-02-29 07:05:00|12664.1|12663.2|12667.6|12666.7|12668.5|12667.5|12662.7|12661.8|261
1709190600000|2024-02-29 07:10:00|12667.7|12666.8|12663.7|12662.8|12668|12667.1|12663.6|12662.7|208
1709190900000|2024-02-29 07:15:00|12663.6|12662.7|12664|12662.5|12665.8|12664.9|12662.7|12661.8|228
1709191200000|2024-02-29 07:20:00|12663.7|12662.2|12661.9|12661|12663.9|12663|12660.7|12659.8|219
1709191500000|2024-02-29 07:25:00|12661.4|12660.5|12659.5|12658|12661.9|12661|12657.5|12656.4|242
1709191800000|2024-02-29 07:30:00|12659.8|12658.3|12658.3|12656.8|12661.2|12659.7|12657.6|12656.4|291
1709192100000|2024-02-29 07:35:00|12658.2|12656.7|12659.1|12658.2|12660.1|12659.2|12654.6|12653.7|317
1709192400000|2024-02-29 07:40:00|12659|12658.1|12662.9|12662|12664.2|12662.7|12658.7|12657.8|316
1709192700000|2024-02-29 07:45:00|12663.4|12662.5|12656.4|12654.9|12665|12664.1|12653.8|12652.9|563
1709193000000|2024-02-29 07:50:00|12656.2|12654.7|12656.8|12655.3|12658.6|12657.1|12653.5|12652|464
1709193300000|2024-02-29 07:55:00|12656.7|12655.2|12654.4|12653.5|12657.2|12655.8|12653|12651.8|290
1709193600000|2024-02-29 08:00:00|12654.5|12653|12659.9|12659|12663.8|12662.9|12653.8|12652.8|458
1709193900000|2024-02-29 08:05:00|12660|12659.1|12659|12658.1|12663|12661.5|12658.6|12657.7|455
1709194200000|2024-02-29 08:10:00|12658.8|12657.9|12659.8|12658.9|12660.6|12659.7|12654.7|12653.8|454
1709194500000|2024-02-29 08:15:00|12659.7|12658.8|12668|12667.1|12669|12668.1|12659.6|12658.7|306
1709194800000|2024-02-29 08:20:00|12668.4|12667.5|12665.8|12664.9|12668.7|12667.8|12664.2|12663.3|342
1709195100000|2024-02-29 08:25:00|12665.7|12664.8|12665.2|12664.3|12667.5|12666.6|12663.1|12662.2|338
1709195400000|2024-02-29 08:30:00|12665.7|12664.8|12665.2|12664.3|12667.2|12666.2|12663.5|12662.6|356
1709195700000|2024-02-29 08:35:00|12665.3|12664.4|12667|12666.1|12667.9|12667|12664.6|12663.7|370
1709196000000|2024-02-29 08:40:00|12667.3|12666.4|12667.9|12667|12669.9|12669|12666.4|12665.5|272
1709196300000|2024-02-29 08:45:00|12667.8|12666.9|12667|12666.1|12668.7|12667.8|12665.5|12664.6|225
1709196600000|2024-02-29 08:50:00|12667.3|12666.4|12666.1|12664.6|12668.2|12667.3|12664.5|12663.4|187
1709196900000|2024-02-29 08:55:00|12666|12664.5|12664.8|12663.9|12667.3|12666.4|12661.8|12660.9|334
1709197200000|2024-02-29 09:00:00|12665.3|12664.4|12669.4|12668.5|12669.8|12668.9|12663.5|12662.6|562
1709197500000|2024-02-29 09:05:00|12669.5|12668.6|12672.9|12672|12675.2|12673.7|12669.2|12668.3|396
1709197800000|2024-02-29 09:10:00|12672.8|12671.9|12667.9|12666.4|12673|12672.1|12666.6|12665.1|292
1709198100000|2024-02-29 09:15:00|12667.6|12666.1|12665.6|12664.1|12668.8|12667.3|12662.9|12661.4|349
1709198400000|2024-02-29 09:20:00|12665.7|12664.2|12663.3|12661.8|12666.6|12665.1|12662|12660.6|340
1709198700000|2024-02-29 09:25:00|12663.4|12661.9|12659.1|12657.6|12663.5|12662|12658.7|12657.5|248
1709199000000|2024-02-29 09:30:00|12659.2|12657.7|12662.2|12661.3|12662.8|12661.9|12659.2|12657.7|282
1709199300000|2024-02-29 09:35:00|12662.3|12661.4|12659|12658.1|12662.7|12661.8|12656.6|12655.7|201
1709199600000|2024-02-29 09:40:00|12659.4|12658.5|12661|12660.1|12661.4|12660.5|12657.7|12656.8|259
1709199900000|2024-02-29 09:45:00|12661.3|12660.4|12661.9|12661|12662.1|12661.2|12658.4|12657.5|303
1709200200000|2024-02-29 09:50:00|12662|12661.1|12666.4|12664.9|12666.5|12665.3|12660.9|12660|319
1709200500000|2024-02-29 09:55:00|12666.5|12665|12667.2|12665.7|12668.3|12666.8|12663.5|12662.6|381
1709200800000|2024-02-29 10:00:00|12667.3|12665.8|12672.1|12670.6|12673.4|12671.9|12667.3|12665.8|378
1709201100000|2024-02-29 10:05:00|12672.2|12670.7|12671.5|12670|12675.3|12673.8|12670.1|12668.6|315
1709201400000|2024-02-29 10:10:00|12671.4|12669.9|12669.8|12668.9|12672.6|12671.3|12668.8|12667.9|273
1709201700000|2024-02-29 10:15:00|12670.2|12668.7|12672.2|12670.7|12672.5|12671|12669.5|12668|297
1709202000000|2024-02-29 10:20:00|12672.3|12670.8|12670.5|12669|12673.5|12672|12668.8|12667.3|288
1709202300000|2024-02-29 10:25:00|12670.4|12668.9|12668.2|12666.7|12671.5|12670|12668.1|12666.6|227
1709202600000|2024-02-29 10:30:00|12668.1|12666.6|12665.5|12664|12669.6|12668.3|12665.1|12663.6|224
1709202900000|2024-02-29 10:35:00|12665.4|12663.9|12662.5|12661|12665.5|12664|12660.3|12658.8|288
1709203200000|2024-02-29 10:40:00|12662.4|12660.9|12661.1|12659.6|12664.7|12663.2|12661|12659.5|308
1709203500000|2024-02-29 10:45:00|12660.8|12659.3|12662.6|12661.1|12663.4|12661.9|12658.9|12658|285
1709203800000|2024-02-29 10:50:00|12662.8|12661.3|12660.4|12659.5|12664|12662.5|12659.6|12658.1|328
1709204100000|2024-02-29 10:55:00|12660.3|12659.4|12658.7|12657.2|12660.8|12659.5|12658.3|12656.9|361
1709204400000|2024-02-29 11:00:00|12658.6|12657.1|12659.4|12657.9|12662.5|12661|12657.6|12656.5|313
1709204700000|2024-02-29 11:05:00|12659.2|12657.7|12663.8|12662.3|12663.8|12662.3|12657.9|12656.9|184
1709205000000|2024-02-29 11:10:00|12663.7|12662.2|12664|12662.5|12666.1|12664.6|12661.5|12660|260
1709205300000|2024-02-29 11:15:00|12663.3|12662.4|12664|12663.1|12664.5|12663.5|12659.2|12658.3|179
1709205600000|2024-02-29 11:20:00|12664.1|12663.2|12664.4|12662.9|12665.9|12665|12663.2|12661.9|191
1709205900000|2024-02-29 11:25:00|12664.3|12662.8|12655.7|12654.8|12664.3|12663.1|12655.7|12654.8|268
1709206200000|2024-02-29 11:30:00|12655.8|12654.9|12655.4|12653.9|12658.6|12657.1|12654.5|12653|266
1709206500000|2024-02-29 11:35:00|12655.3|12653.8|12651.4|12649.9|12655.9|12654.4|12649|12647.5|287
1709206800000|2024-02-29 11:40:00|12651.3|12649.8|12649.1|12648.2|12654.4|12653.1|12648.5|12647.6|290
1709207100000|2024-02-29 11:45:00|12649|12648.1|12651.8|12650.9|12653.2|12652.3|12648.2|12647|295
1709207400000|2024-02-29 11:50:00|12651.5|12650.6|12657.6|12656.1|12657.6|12656.1|12650.6|12649.4|183
1709207700000|2024-02-29 11:55:00|12657.5|12656|12651.3|12650.4|12657.6|12656.3|12650.4|12649.5|393
1709208000000|2024-02-29 12:00:00|12651.2|12650.3|12650.1|12649.2|12654.3|12653.2|12648.9|12648|365
1709208300000|2024-02-29 12:05:00|12649.9|12649|12648|12647.1|12651.5|12650.6|12647.1|12646.2|255
1709208600000|2024-02-29 12:10:00|12648.1|12647.2|12644.3|12642.8|12648.3|12647.4|12642.5|12641.6|331
1709208900000|2024-02-29 12:15:00|12644.4|12642.9|12646.4|12645.5|12649.7|12648.6|12644.1|12642.6|308
1709209200000|2024-02-29 12:20:00|12646.3|12645.4|12639.7|12638.8|12646.4|12645.5|12639.7|12638.8|316
1709209500000|2024-02-29 12:25:00|12639.6|12638.7|12640.9|12640|12642.2|12641.3|12638.2|12637.3|266
1709209800000|2024-02-29 12:30:00|12640.8|12639.9|12645.5|12644|12647.5|12646|12640.8|12639.9|350
1709210100000|2024-02-29 12:35:00|12646.2|12644.7|12644.3|12643.4|12647.6|12646.1|12644.1|12642.8|283
1709210400000|2024-02-29 12:40:00|12644.6|12643.7|12646.2|12644.7|12647.7|12646.2|12644.5|12643.3|257
1709210700000|2024-02-29 12:45:00|12646|12644.5|12643.3|12642.4|12646.5|12645.6|12642.7|12641.8|201
1709211000000|2024-02-29 12:50:00|12643.2|12642.3|12643.7|12642.8|12645.8|12644.9|12643.1|12642.2|198
1709211300000|2024-02-29 12:55:00|12643.6|12642.7|12643.4|12641.9|12644.8|12643.9|12642.5|12641.2|156
1709211600000|2024-02-29 13:00:00|12643.3|12641.8|12636|12635.1|12643.4|12641.9|12635.6|12634.6|406
1709211900000|2024-02-29 13:05:00|12636.2|12635.3|12639.1|12638.2|12640|12639.1|12635.5|12634.6|378
1709212200000|2024-02-29 13:10:00|12639.3|12638.4|12638.1|12637.2|12639.7|12638.8|12636.2|12635.3|239
1709212500000|2024-02-29 13:15:00|12637.9|12637|12640.7|12639.8|12641.2|12640.3|12637.7|12636.8|279
1709212800000|2024-02-29 13:20:00|12640.8|12639.9|12643.4|12642.5|12645.1|12644.2|12640.8|12639.9|336
1709213100000|2024-02-29 13:25:00|12643.8|12642.3|12647.4|12636.4|12647.4|12642.3|12637.3|12635.5|369
1709213400000|2024-02-29 13:30:00|12648.3|12637.3|12646.8|12645.9|12658.8|12657.7|12643.3|12634.7|1362
1709213700000|2024-02-29 13:35:00|12646.7|12645.8|12646|12645.1|12652|12650.9|12645|12644.1|1039
1709214000000|2024-02-29 13:40:00|12646.2|12645.3|12651.1|12649.6|12653.6|12652.7|12644|12642.5|819
1709214300000|2024-02-29 13:45:00|12651.2|12649.7|12655.8|12654.3|12655.9|12654.4|12649|12648.1|647
1709214600000|2024-02-29 13:50:00|12655.7|12654.2|12653.1|12652.2|12657.6|12656.1|12650.5|12649.6|578
1709214900000|2024-02-29 13:55:00|12653.3|12651.8|12652.9|12652|12656.6|12655.1|12651.9|12651|342
1709215200000|2024-02-29 14:00:00|12652.8|12651.9|12659.3|12658.4|12659.7|12658.8|12651.8|12650.9|415
1709215500000|2024-02-29 14:05:00|12659.2|12658.3|12661.8|12660.9|12663.5|12662.6|12658|12657.1|422
1709215800000|2024-02-29 14:10:00|12661.9|12661|12665.1|12663.6|12667.8|12666.9|12661.8|12660.9|372
1709216100000|2024-02-29 14:15:00|12664.9|12663.4|12663.7|12662.8|12666.2|12665.3|12661|12659.5|337
1709216400000|2024-02-29 14:20:00|12663.9|12663|12667|12666.1|12667.6|12666.7|12663.8|12662.9|287
1709216700000|2024-02-29 14:25:00|12666.9|12666|12666.2|12665.3|12668.5|12667.6|12664.9|12664|331
1709217000000|2024-02-29 14:30:00|12666.6|12665.7|12664|12663.1|12667.8|12666.6|12663.9|12662.6|324
1709217300000|2024-02-29 14:35:00|12664.2|12662.7|12659.6|12658.1|12664.7|12663.2|12656.9|12655.5|414
1709217600000|2024-02-29 14:40:00|12659.5|12658|12666|12664.5|12667.1|12666.2|12656.9|12655.4|378
1709217900000|2024-02-29 14:45:00|12666.6|12665.1|12664.8|12663.9|12668.4|12667.2|12664.6|12663.7|377
1709218200000|2024-02-29 14:50:00|12665|12664.1|12663.8|12662.3|12668.6|12667.7|12663.8|12662.3|321
1709218500000|2024-02-29 14:55:00|12663.6|12662.1|12668.2|12666.7|12669|12667.9|12662.6|12661.4|338
1709218800000|2024-02-29 15:00:00|12668.5|12667|12676.1|12674.6|12680.3|12678.8|12668.5|12667|645
1709219100000|2024-02-29 15:05:00|12676.5|12675|12680.1|12678.6|12682.5|12681.2|12676.5|12675|542
1709219400000|2024-02-29 15:10:00|12680.2|12678.7|12678|12677.1|12680.9|12679.4|12675.3|12673.8|547
1709219700000|2024-02-29 15:15:00|12678.1|12677.2|12674.7|12673.8|12678.8|12677.8|12674.5|12673.6|371
1709220000000|2024-02-29 15:20:00|12674.9|12674|12674.9|12674|12678.6|12677.7|12673.6|12672.7|371
1709220300000|2024-02-29 15:25:00|12674.8|12673.9|12676.1|12674.6|12678.6|12677.7|12673.1|12672.2|362
1709220600000|2024-02-29 15:30:00|12676.2|12674.7|12669.6|12668.7|12678.3|12677.4|12667.7|12666.8|509
1709220900000|2024-02-29 15:35:00|12669.7|12668.8|12672.8|12671.3|12672.9|12671.4|12669.6|12668.6|332
1709221200000|2024-02-29 15:40:00|12672.5|12671|12667.1|12665.6|12675.8|12674.9|12667.1|12665.6|430
1709221500000|2024-02-29 15:45:00|12667.2|12665.7|12663.3|12661.8|12667.4|12666.3|12661.9|12661|403
1709221800000|2024-02-29 15:50:00|12663.2|12662.3|12645.2|12643.7|12663.8|12662.9|12645.1|12643.6|683
1709222100000|2024-02-29 15:55:00|12645.1|12643.6|12650.5|12649|12651.7|12650.8|12644.3|12643.1|951
1709222400000|2024-02-29 16:00:00|12650.7|12649.2|12647.1|12646.2|12651.7|12650.8|12645.1|12644.2|860
1709222700000|2024-02-29 16:05:00|12647.4|12646.5|12641.8|12640.3|12648.2|12647.3|12640.8|12639.3|432
1709223000000|2024-02-29 16:10:00|12641.7|12640.2|12637.7|12636.2|12644.2|12643.2|12637.4|12636.2|391
1709223300000|2024-02-29 16:15:00|12637.9|12636.4|12636.6|12635.1|12639.6|12638.1|12633.8|12632.3|372
1709223600000|2024-02-29 16:20:00|12636.5|12635|12636.8|12635.9|12639.4|12637.9|12632.8|12631.4|324
1709223900000|2024-02-29 16:25:00|12636.6|12635.7|12634|12633.1|12638.3|12637.4|12633.9|12633|285
1709224200000|2024-02-29 16:30:00|12633.9|12633|12636.5|12635.6|12637.3|12636.4|12633.2|12632.3|361
1709224500000|2024-02-29 16:35:00|12636.4|12635.5|12636.8|12635.3|12641.2|12639.7|12635.6|12634.1|370
1709224800000|2024-02-29 16:40:00|12636.5|12635|12636.3|12635.4|12637.3|12636.4|12633.8|12632.3|330
1709225100000|2024-02-29 16:45:00|12636.2|12635.3|12638.3|12637.4|12639.1|12638.2|12635|12634.1|262
1709225400000|2024-02-29 16:50:00|12638.1|12637.2|12635.5|12634.6|12639.4|12638.2|12635.3|12634.1|238
1709225700000|2024-02-29 16:55:00|12635.4|12634.5|12632.2|12631.3|12636.1|12635.2|12631.5|12630.2|204
1709226000000|2024-02-29 17:00:00|12632.1|12631.2|12631.4|12630.5|12632.4|12631.5|12626.5|12625.6|345
1709226300000|2024-02-29 17:05:00|12631.3|12630.4|12629.4|12628.5|12631.7|12630.8|12627.6|12626.7|228
1709226600000|2024-02-29 17:10:00|12629.2|12628.3|12627.8|12626.9|12629.3|12628.4|12626.9|12625.4|146
1709226900000|2024-02-29 17:15:00|12627.5|12626.6|12622.1|12621.2|12628.4|12627.5|12621.7|12620.2|310
1709227200000|2024-02-29 17:20:00|12622.2|12621.3|12620.1|12619.2|12623.1|12622.2|12619.1|12618.2|165
1709227500000|2024-02-29 17:25:00|12620|12619.1|12619.3|12617.8|12622.7|12621.2|12617.9|12616.7|257
1709227800000|2024-02-29 17:30:00|12619.4|12617.9|12618.4|12617.5|12619.4|12617.9|12615.5|12614.4|222
1709228100000|2024-02-29 17:35:00|12618.3|12617.4|12619.6|12618.1|12620|12619.1|12616.8|12615.9|215
1709228400000|2024-02-29 17:40:00|12619.7|12618.2|12621.1|12619.6|12621.7|12620.2|12617.4|12616.5|271
1709228700000|2024-02-29 17:45:00|12621|12619.5|12619.2|12618.3|12621.4|12620.5|12618.8|12617.3|193
1709229000000|2024-02-29 17:50:00|12618.6|12617.7|12620.6|12619.7|12620.7|12619.8|12617.2|12615.9|175
1709229300000|2024-02-29 17:55:00|12620.5|12619.6|12617.9|12617|12620.8|12619.9|12617.9|12616.6|175
1709229600000|2024-02-29 18:00:00|12618|12617.1|12617|12616.1|12618.3|12617.4|12614.8|12613.5|195
1709229900000|2024-02-29 18:05:00|12617.1|12616.2|12617.4|12615.9|12617.6|12616.2|12615.1|12614.2|164
1709230200000|2024-02-29 18:10:00|12617.3|12615.8|12616.8|12615.3|12617.5|12616.3|12616|12614.8|134
1709230500000|2024-02-29 18:15:00|12616.7|12615.2|12617.8|12616.9|12618.9|12618|12616.6|12615.1|155
1709230800000|2024-02-29 18:20:00|12617.9|12617|12619.3|12618.4|12619.3|12618.4|12617.5|12616.6|127
1709231100000|2024-02-29 18:25:00|12620.1|12619.2|12621.5|12620|12623.4|12622.4|12620|12619.1|189
1709231400000|2024-02-29 18:30:00|12621.6|12620.1|12621.3|12619.8|12621.7|12620.4|12619.9|12618.8|138
1709231700000|2024-02-29 18:35:00|12621.2|12619.7|12620.1|12619.2|12621.3|12620.1|12619.9|12618.6|108
1709232000000|2024-02-29 18:40:00|12620|12619.1|12617.4|12615.9|12622.2|12621.3|12617.4|12615.9|225
1709232300000|2024-02-29 18:45:00|12617.3|12615.8|12621|12620.1|12621.5|12620.2|12616.9|12615.6|134
1709232600000|2024-02-29 18:50:00|12621.1|12620.2|12623|12622.1|12623.1|12622.2|12621|12620.1|130
1709232900000|2024-02-29 18:55:00|12623.1|12622.2|12625.3|12624.4|12626.6|12625.2|12621.1|12620.2|236
1709233200000|2024-02-29 19:00:00|12625.7|12624.2|12625.1|12624.2|12626.5|12625.6|12624.1|12623.2|212
1709233500000|2024-02-29 19:05:00|12625.2|12624.3|12624.5|12623.6|12625.3|12624.4|12622.5|12621.6|138
1709233800000|2024-02-29 19:10:00|12624.7|12623.2|12624.2|12623.3|12624.8|12623.9|12621.8|12620.9|163
1709234100000|2024-02-29 19:15:00|12624.5|12623|12627.1|12626.2|12628.5|12627|12624.2|12622.9|233
1709234400000|2024-02-29 19:20:00|12627|12626.1|12626.2|12625.3|12628.3|12626.8|12625.7|12624.8|147
1709234700000|2024-02-29 19:25:00|12626.1|12625.2|12624.6|12623.7|12626.3|12625.4|12624.4|12623.5|107
1709235000000|2024-02-29 19:30:00|12624.8|12623.9|12623.4|12621.9|12625.2|12624.3|12622.6|12621.2|158
1709235300000|2024-02-29 19:35:00|12623.3|12621.8|12620.1|12619.2|12623.8|12622.9|12620|12618.5|129
1709235600000|2024-02-29 19:40:00|12620.2|12619.3|12615.1|12614.2|12621.2|12620.3|12615|12614.1|219
1709235900000|2024-02-29 19:45:00|12615.3|12613.8|12616.8|12615.9|12617.7|12616.8|12614.9|12613.4|184
1709236200000|2024-02-29 19:50:00|12616.9|12616|12616.9|12615.4|12617.2|12616|12616.4|12615.2|147
1709236500000|2024-02-29 19:55:00|12617|12615.5|12613.9|12612.4|12617.1|12615.8|12613.3|12611.8|258
1709236800000|2024-02-29 20:00:00|12614|12612.5|12616|12615.1|12618.2|12617.3|12614|12612.5|186
1709237100000|2024-02-29 20:05:00|12615.9|12615|12615.4|12613.9|12615.9|12615|12614.3|12613.4|123
1709237400000|2024-02-29 20:10:00|12615.5|12614|12615|12614.1|12617.1|12615.6|12615|12613.6|159
1709237700000|2024-02-29 20:15:00|12615.1|12614.2|12616.5|12615.6|12616.6|12615.7|12615|12614.1|84
1709238000000|2024-02-29 20:20:00|12616.6|12615.7|12618.5|12617|12618.5|12617.3|12616.5|12615.6|97
1709238300000|2024-02-29 20:25:00|12618.4|12616.9|12618.4|12617.5|12619.1|12618.2|12617.6|12616.7|125
1709238600000|2024-02-29 20:30:00|12618.3|12617.4|12620.1|12619.2|12620.3|12619.4|12617.6|12616.7|132
1709238900000|2024-02-29 20:35:00|12620.2|12619.3|12621.8|12620.3|12622.6|12621.1|12620.1|12619.2|101
1709239200000|2024-02-29 20:40:00|12621.7|12620.2|12622.1|12621.2|12624|12623.1|12621.3|12620.2|143
1709239500000|2024-02-29 20:45:00|12621.8|12620.9|12622.4|12621.5|12623.1|12622.2|12621.1|12620.1|124
1709239800000|2024-02-29 20:50:00|12622.5|12621.6|12624.7|12623.2|12624.7|12623.3|12622.3|12621.4|196
1709240100000|2024-02-29 20:55:00|12624.8|12623.3|12624.3|12623.4|12625.8|12624.3|12623.6|12622.5|341
1709240400000|2024-02-29 21:00:00|12624.1|12623.2|12623.2|12622.3|12624.7|12623.7|12623.2|12621.9|239
1709240700000|2024-02-29 21:05:00|12623.1|12622.2|12622.3|12621.4|12623.1|12622.2|12621.2|12620.1|91
1709241000000|2024-02-29 21:10:00|12622.4|12621.5|12622.5|12621|12623.1|12621.6|12622.3|12621|68
1709241300000|2024-02-29 21:15:00|12622.6|12621.1|12622.9|12621.4|12623.1|12621.8|12622.3|12621|83
1709241600000|2024-02-29 21:20:00|12622.8|12621.3|12622.7|12621.2|12623.2|12621.7|12622.3|12621|87
1709241900000|2024-02-29 21:25:00|12622.8|12621.3|12623.9|12622.4|12624.3|12622.8|12622.2|12620.8|73
1709242200000|2024-02-29 21:30:00|12623.8|12622.3|12624.5|12623|12624.7|12623.2|12623.3|12622|48
1709242500000|2024-02-29 21:35:00|12624.6|12623.1|12624.5|12623|12624.8|12623.4|12624|12622.7|58
1709242800000|2024-02-29 21:40:00|12624.4|12622.9|12624.7|12623.2|12625|12623.7|12624.2|12622.8|89
1709243100000|2024-02-29 21:45:00|12624.8|12623.3|12624.5|12623|12626.5|12625|12624.5|12623|63
1709243400000|2024-02-29 21:50:00|12624.6|12623.1|12625.1|12623.6|12625.3|12623.8|12624.3|12622.8|95
1709243700000|2024-02-29 21:55:00|12625.6|12623.2|12627.2|12622.2|12627.5|12623.5|12625.5|12621.7|96
1709244000000|2024-02-29 22:00:00|12628|12619.2|12626.5|12614.6|12628.8|12619.4|12626.5|12614.6|9
1709244300000|2024-02-29 22:05:00|12626.4|12614.5|12628.3|12616.4|12628.5|12616.6|12626.4|12614.5|25
1709244600000|2024-02-29 22:10:00|12628.2|12616.3|12628.4|12616.5|12628.4|12616.5|12628|12616.1|16
1709244900000|2024-02-29 22:15:00|12628.3|12616.4|12628.1|12616.2|12628.9|12617|12628|12616.1|48
1709245200000|2024-02-29 22:20:00|12628|12616.1|12628.4|12616.5|12629.2|12617.3|12628|12616.1|47
1709245500000|2024-02-29 22:25:00|12628.3|12616.4|12628.9|12617|12629.2|12617.3|12628.3|12616.4|24
1709245800000|2024-02-29 22:30:00|12629|12617.1|12629|12617.1|12629.3|12617.4|12628.8|12616.9|78
1709246100000|2024-02-29 22:35:00|12628.9|12617|12629.5|12617.6|12629.8|12617.9|12628.9|12617|120
1709246400000|2024-02-29 22:40:00|12629.6|12617.7|12629.6|12617.7|12630|12618.1|12628.9|12617|156
1709246700000|2024-02-29 22:45:00|12629.8|12617.9|12629|12617.1|12630.4|12618.5|12628.9|12617|213
1709247000000|2024-02-29 22:50:00|12629.1|12617.2|12630.4|12620.5|12630.9|12620.5|12628.5|12616.7|195
1709247300000|2024-02-29 22:55:00|12630.3|12620.6|12627.2|12621.5|12632.9|12621.9|12627|12617.5|275
1709247600000|2024-02-29 23:00:00|12628.1|12620.4|12624.7|12622.3|12628.8|12623.4|12624.6|12620.2|92
1709247900000|2024-02-29 23:05:00|12624.3|12622.8|12624.5|12623|12625.1|12623.6|12623.9|12622.4|54
1709248200000|2024-02-29 23:10:00|12624.6|12623.1|12624.5|12623|12625.1|12623.6|12624|12622.5|58
1709248500000|2024-02-29 23:15:00|12624.6|12623.1|12624|12623.1|12624.7|12623.3|12624|12622.7|59
1709248800000|2024-02-29 23:20:00|12623.9|12623|12623.3|12622.4|12624.6|12623.4|12623.1|12622.2|80
1709249100000|2024-02-29 23:25:00|12623.5|12622.6|12625.3|12623.8|12625.3|12623.8|12623.5|12622.6|82
1709249400000|2024-02-29 23:30:00|12625.2|12623.7|12624|12623.1|12625.4|12623.9|12624|12622.5|75
1709249700000|2024-02-29 23:35:00|12624.1|12623.2|12623|12622.1|12624.1|12623.2|12622.4|12621.5|51
1709250000000|2024-02-29 23:40:00|12622.8|12621.9|12622.5|12621|12624|12622.6|12622.4|12620.5|91
1709250300000|2024-02-29 23:45:00|12622.4|12620.9|12623.6|12622.1|12623.8|12622.5|12622.2|12620.7|54
1709250600000|2024-02-29 23:50:00|12623.5|12622.6|12625|12624.1|12625|12624.1|12623.1|12622.2|56
1709250900000|2024-02-29 23:55:00|12624.9|12624|12627.2|12626.3|12627.2|12626.3|12624.9|12624|60
1709251200000|2024-03-01 00:00:00|12627.3|12626.4|12626|12625.1|12628|12627.1|12624.9|12624|101
1709251500000|2024-03-01 00:05:00|12626.1|12625.2|12627.6|12626.1|12628|12627.1|12625|12623.9|63
1709251800000|2024-03-01 00:10:00|12627.7|12626.2|12628.1|12626.6|12628.3|12627.1|12627.5|12626|114
1709252100000|2024-03-01 00:15:00|12628.2|12626.7|12626.4|12624.9|12628.2|12626.7|12626.3|12624.8|97
1709252400000|2024-03-01 00:20:00|12626.5|12625|12625.2|12624.3|12627.3|12625.8|12625.2|12624|91
1709252700000|2024-03-01 00:25:00|12625.7|12624.8|12625.2|12623.7|12626.2|12625.3|12625|12623.7|74
1709253000000|2024-03-01 00:30:00|12625.3|12623.8|12624.1|12622.6|12625.4|12624|12623.9|12622.4|77
1709253300000|2024-03-01 00:35:00|12624.2|12622.7|12626.3|12624.8|12626.8|12625.3|12624.1|12622.6|100
1709253600000|2024-03-01 00:40:00|12626.4|12624.9|12627.2|12625.7|12627.7|12626.2|12626.3|12624.8|110
1709253900000|2024-03-01 00:45:00|12627.1|12625.6|12626.2|12624.7|12627.1|12625.6|12625.7|12624.2|99
1709254200000|2024-03-01 00:50:00|12626.3|12624.8|12627.7|12626.2|12628.2|12626.7|12626.1|12624.6|143
1709254500000|2024-03-01 00:55:00|12627.6|12626.7|12627.1|12625.6|12628.9|12627.9|12627|12625.5|151
1709254800000|2024-03-01 01:00:00|12627.2|12625.7|12627.1|12625.6|12628.8|12627.3|12626.7|12625.2|201
1709255100000|2024-03-01 01:05:00|12627.2|12625.7|12626.2|12624.7|12627.6|12626.1|12625.5|12624|188
1709255400000|2024-03-01 01:10:00|12626.1|12624.6|12627.1|12625.6|12627.8|12626.3|12626.1|12624.6|138
1709255700000|2024-03-01 01:15:00|12627|12625.5|12627.2|12625.7|12628.4|12626.3|12626.1|12624.3|201
1709256000000|2024-03-01 01:20:00|12627.3|12625.8|12626.2|12625.3|12628|12626.5|12625.5|12624|191
1709256300000|2024-03-01 01:25:00|12626.1|12625.2|12628.1|12626.6|12629.2|12628|12626.1|12625.2|98
1709256600000|2024-03-01 01:30:00|12627.6|12626.1|12630.1|12629.2|12631.8|12630.4|12627.2|12625.7|249
1709256900000|2024-03-01 01:35:00|12630.3|12629.4|12631.8|12630.9|12633.1|12632.2|12629.9|12629|154
1709257200000|2024-03-01 01:40:00|12632|12631.1|12632.3|12630.8|12632.9|12632|12631.1|12630.2|107
1709257500000|2024-03-01 01:45:00|12632.4|12630.9|12631.9|12631|12633|12632.1|12631.8|12630.7|163
1709257800000|2024-03-01 01:50:00|12632|12631.1|12633.1|12631.6|12634.3|12632.8|12631.9|12630.7|196
1709258100000|2024-03-01 01:55:00|12633|12631.5|12635.2|12633.7|12635.4|12633.9|12632.8|12631.3|189
1709258400000|2024-03-01 02:00:00|12635.3|12633.8|12635.4|12633.9|12636.4|12634.9|12634.4|12632.9|205
1709258700000|2024-03-01 02:05:00|12635.3|12633.8|12635.2|12633.7|12635.7|12634.2|12634.9|12633.4|185
1709259000000|2024-03-01 02:10:00|12635.3|12633.8|12634|12632.5|12635.4|12633.9|12632.3|12630.8|163
1709259300000|2024-03-01 02:15:00|12633.9|12632.4|12630.3|12628.8|12634|12632.5|12629.9|12628.4|127
1709259600000|2024-03-01 02:20:00|12630.4|12628.9|12632|12630.5|12632.3|12630.8|12630.1|12628.6|99
1709259900000|2024-03-01 02:25:00|12631.9|12630.4|12631.9|12630.4|12632|12630.5|12631|12629.5|119
1709260200000|2024-03-01 02:30:00|12632|12630.5|12631.8|12630.3|12632.9|12631.4|12631.8|12630.3|110
1709260500000|2024-03-01 02:35:00|12631.5|12630|12630.1|12628.6|12632.2|12630.7|12629.7|12628.4|90
1709260800000|2024-03-01 02:40:00|12630|12628.5|12631.8|12630.9|12632.1|12631.2|12629.8|12628.4|81
1709261100000|2024-03-01 02:45:00|12631.7|12630.8|12631.8|12630.9|12631.8|12630.9|12630.9|12630|47
1709261400000|2024-03-01 02:50:00|12631.7|12630.8|12632|12631.1|12633|12632.1|12630.9|12630|70
1709261700000|2024-03-01 02:55:00|12631.9|12631|12632.9|12632|12633.8|12632.9|12631.9|12631|93
1709262000000|2024-03-01 03:00:00|12633|12632.1|12633|12631.5|12633.4|12632.5|12632.2|12630.7|93
1709262300000|2024-03-01 03:05:00|12633.1|12631.6|12634|12632.5|12635.2|12633.7|12633|12631.5|104
1709262600000|2024-03-01 03:10:00|12634.1|12632.6|12633.9|12632.4|12635.2|12633.7|12632.9|12631.6|129
1709262900000|2024-03-01 03:15:00|12634.1|12632.6|12633.2|12631.7|12634.1|12632.6|12633|12631.5|94
1709263200000|2024-03-01 03:20:00|12633.1|12631.6|12633|12631.5|12633.9|12632.4|12632.2|12630.7|123
1709263500000|2024-03-01 03:25:00|12633.1|12631.6|12633.2|12631.7|12634.2|12632.7|12632.9|12631.4|136
1709263800000|2024-03-01 03:30:00|12633.3|12631.8|12633|12631.5|12634.1|12632.6|12633|12631.5|86
1709264100000|2024-03-01 03:35:00|12632.9|12631.4|12632.1|12630.6|12633.3|12631.8|12632|12630.5|93
1709264400000|2024-03-01 03:40:00|12632|12630.5|12632.5|12631|12633.2|12632.2|12632|12630.5|77
1709264700000|2024-03-01 03:45:00|12632.7|12631.2|12632.2|12630.7|12633.5|12632|12632|12630.5|139
1709265000000|2024-03-01 03:50:00|12632.1|12630.6|12632.8|12631.9|12633.3|12632|12632.1|12630.6|114
1709265300000|2024-03-01 03:55:00|12632.9|12632|12632.7|12631.8|12633.2|12632.3|12631.8|12630.9|68
1709265600000|2024-03-01 04:00:00|12632.8|12631.9|12632.7|12631.8|12633.1|12632.2|12632.2|12631.3|59
1709265900000|2024-03-01 04:05:00|12632.8|12631.9|12632.9|12632|12633.8|12632.9|12632.7|12631.8|113
1709266200000|2024-03-01 04:10:00|12632.8|12631.9|12633|12632.1|12633.5|12632.2|12632.8|12631.5|108
1709266500000|2024-03-01 04:15:00|12633.1|12632.2|12632.4|12631.5|12633.3|12632.4|12632.3|12631.4|62
1709266800000|2024-03-01 04:20:00|12632.3|12631.4|12633.2|12631.7|12633.2|12631.7|12631.8|12630.6|96
1709267100000|2024-03-01 04:25:00|12633.1|12631.6|12631.6|12630.1|12633.2|12631.7|12631.5|12630|54
1709267400000|2024-03-01 04:30:00|12631.7|12630.2|12630|12629.1|12631.7|12630.3|12629.7|12628.8|38
1709267700000|2024-03-01 04:35:00|12630.1|12629.2|12630.7|12629.8|12631|12630.1|12630|12629.1|80
1709268000000|2024-03-01 04:40:00|12630.9|12630|12630|12628.5|12631.1|12630.2|12629.2|12627.9|76
1709268300000|2024-03-01 04:45:00|12629.9|12628.4|12628.9|12628|12630.1|12628.7|12628.6|12627.7|70
1709268600000|2024-03-01 04:50:00|12629|12628.1|12629.1|12628.2|12629.5|12628.6|12628|12627.1|79
1709268900000|2024-03-01 04:55:00|12629|12628.1|12628.6|12627.7|12629.4|12628.3|12628.2|12627.3|127
1709269200000|2024-03-01 05:00:00|12628.7|12627.8|12630|12628.5|12631.2|12629.7|12628.7|12627.5|60
1709269500000|2024-03-01 05:05:00|12629.9|12628.4|12628.2|12626.7|12629.9|12628.4|12628|12626.5|83
1709269800000|2024-03-01 05:10:00|12628.3|12626.8|12628.1|12627.2|12628.5|12627.3|12627.9|12626.4|98
1709270100000|2024-03-01 05:15:00|12628|12627.1|12627.3|12625.8|12628.2|12627.3|12626.5|12625|105
1709270400000|2024-03-01 05:20:00|12627.4|12625.9|12625.9|12624.4|12628.3|12626.8|12625.9|12624.4|115
1709270700000|2024-03-01 05:25:00|12626|12624.5|12626.3|12624.8|12626.4|12624.9|12625.9|12624.4|68
1709271000000|2024-03-01 05:30:00|12626.4|12624.9|12627.2|12625.7|12627.2|12625.7|12625.3|12623.8|84
1709271300000|2024-03-01 05:35:00|12627.3|12625.8|12628.1|12626.6|12628.2|12626.7|12626.4|12624.9|82
1709271600000|2024-03-01 05:40:00|12628|12626.5|12627.1|12626.2|12628.1|12626.6|12626.3|12625.4|71
1709271900000|2024-03-01 05:45:00|12627.2|12626.3|12626.6|12625.7|12628.1|12627.2|12626.5|12625.6|76
1709272200000|2024-03-01 05:50:00|12626.7|12625.8|12627.6|12626.7|12627.9|12626.7|12626.6|12625.4|75
1709272500000|2024-03-01 05:55:00|12627.7|12626.8|12626.8|12625.9|12627.8|12626.9|12625.8|12624.9|94
1709272800000|2024-03-01 06:00:00|12626.9|12626|12628.3|12626.8|12628.5|12627.2|12626.4|12625.5|111
1709273100000|2024-03-01 06:05:00|12628.2|12626.7|12627.9|12627|12628.6|12627.7|12627.6|12626.5|71
1709273400000|2024-03-01 06:10:00|12627.8|12626.9|12628.7|12627.8|12629.2|12628.3|12627.7|12626.8|90
1709273700000|2024-03-01 06:15:00|12628.8|12627.9|12629.2|12628.3|12630.1|12629.2|12628.7|12627.6|59
1709274000000|2024-03-01 06:20:00|12629.3|12628.4|12628.9|12628|12630.1|12629.2|12628.8|12627.6|58
1709274300000|2024-03-01 06:25:00|12628.8|12627.9|12627.9|12627|12628.8|12627.9|12627.3|12626.4|58
1709274600000|2024-03-01 06:30:00|12628|12627.1|12627.8|12626.9|12628.1|12627.2|12626.7|12625.8|59
1709274900000|2024-03-01 06:35:00|12627.6|12626.7|12627.8|12626.9|12628.1|12627.2|12627.2|12626.3|75
1709275200000|2024-03-01 06:40:00|12627.9|12627|12627.9|12627|12628.9|12627.4|12627.7|12626.5|64
1709275500000|2024-03-01 06:45:00|12627.8|12626.9|12627.9|12626.4|12628.2|12627.3|12627.3|12626.1|84
1709275800000|2024-03-01 06:50:00|12628|12626.5|12629.2|12627.7|12629.5|12628|12627.8|12626.3|108
1709276100000|2024-03-01 06:55:00|12629.3|12627.8|12629.1|12627.6|12629.9|12628.4|12628.4|12626.9|152
1709276400000|2024-03-01 07:00:00|12629|12627.5|12631|12630.1|12632.1|12631.2|12627.3|12625.9|283
1709276700000|2024-03-01 07:05:00|12631.1|12630.2|12634.1|12633.2|12634.5|12633.6|12631.1|12630.2|225
1709277000000|2024-03-01 07:10:00|12634.2|12633.3|12636.1|12634.6|12636.7|12635.2|12634|12633.1|187
1709277300000|2024-03-01 07:15:00|12635.6|12634.1|12633.3|12631.8|12637.4|12635.9|12633.3|12631.8|166
1709277600000|2024-03-01 07:20:00|12633.2|12631.7|12632.2|12631.3|12633.3|12632.1|12631|12630.1|154
1709277900000|2024-03-01 07:25:00|12632.1|12631.2|12629.9|12629|12632.2|12631.3|12629.1|12628.2|88
1709278200000|2024-03-01 07:30:00|12630|12629.1|12634.5|12633|12634.7|12633.2|12629.1|12627.7|156
1709278500000|2024-03-01 07:35:00|12634.6|12633.1|12632.9|12632|12636.2|12634.7|12631.4|12630.5|190
1709278800000|2024-03-01 07:40:00|12633|12632.1|12631.7|12630.8|12633.4|12632.5|12630.2|12629.3|224
1709279100000|2024-03-01 07:45:00|12631.3|12630.4|12633.2|12632.3|12633.3|12632.4|12630.4|12629.5|158
1709279400000|2024-03-01 07:50:00|12633.3|12632.4|12634.2|12633.3|12635.5|12634|12632.7|12631.8|150
1709279700000|2024-03-01 07:55:00|12634.1|12633.2|12631.9|12631|12635.2|12634.3|12631.8|12630.9|152
1709280000000|2024-03-01 08:00:00|12631.8|12630.9|12631.1|12630.2|12632.1|12631.2|12629.1|12628.2|373
1709280300000|2024-03-01 08:05:00|12631.2|12630.3|12631|12629.5|12633.9|12632.4|12629.7|12628.8|278
1709280600000|2024-03-01 08:10:00|12630.9|12629.4|12636.8|12635.3|12636.8|12635.3|12630.7|12629.4|410
1709280900000|2024-03-01 08:15:00|12636.7|12635.8|12640.4|12638.9|12641|12639.8|12636|12635.1|325
1709281200000|2024-03-01 08:20:00|12640.3|12638.8|12638|12637.1|12642.3|12641|12638|12637.1|323
1709281500000|2024-03-01 08:25:00|12637.6|12636.7|12636.9|12636|12638.1|12637.2|12634.8|12633.3|204
1709281800000|2024-03-01 08:30:00|12637|12636.1|12637.2|12635.7|12638.4|12637.2|12635|12634.1|219
1709282100000|2024-03-01 08:35:00|12637.3|12635.8|12636.8|12635.9|12639.1|12638.2|12634.2|12633.3|205
1709282400000|2024-03-01 08:40:00|12636.7|12635.8|12634.8|12633.9|12636.8|12635.9|12634.6|12633.7|197
1709282700000|2024-03-01 08:45:00|12634.7|12633.8|12635|12634.1|12637.2|12636.3|12633.5|12632.6|156
1709283000000|2024-03-01 08:50:00|12634.9|12634|12635.2|12633.7|12638.1|12637.2|12634.6|12633.7|247
1709283300000|2024-03-01 08:55:00|12635.3|12633.8|12631.4|12629.9|12635.5|12634.6|12628.7|12627.8|259
1709283600000|2024-03-01 09:00:00|12631.3|12629.8|12633.2|12632.3|12634.1|12633.2|12630.9|12629.4|320
1709283900000|2024-03-01 09:05:00|12633.4|12632.5|12632.8|12631.3|12637.5|12636|12631.9|12630.4|371
1709284200000|2024-03-01 09:10:00|12632.4|12630.9|12632.8|12631.9|12634.2|12632.7|12626.7|12625.2|410
1709284500000|2024-03-01 09:15:00|12632.4|12631.5|12629.4|12627.9|12633|12632|12626.8|12625.3|389
1709284800000|2024-03-01 09:20:00|12629.5|12628|12631.3|12629.8|12632.3|12630.8|12628.2|12626.7|366
1709285100000|2024-03-01 09:25:00|12631.4|12629.9|12628.9|12627.4|12631.4|12629.9|12627.2|12625.7|209
1709285400000|2024-03-01 09:30:00|12629.5|12628|12627.8|12626.9|12631.1|12629.6|12626.4|12624.9|233
1709285700000|2024-03-01 09:35:00|12628.1|12627.2|12627.5|12626.6|12628.7|12627.8|12625.8|12624.5|191
1709286000000|2024-03-01 09:40:00|12627.7|12626.8|12628|12626.5|12630.1|12629.2|12626.5|12625|226
1709286300000|2024-03-01 09:45:00|12628.1|12626.6|12630.4|12629.5|12631.8|12630.9|12626|12624.7|226
1709286600000|2024-03-01 09:50:00|12630.1|12629.2|12632|12631.1|12633|12632.1|12629.2|12628.3|165
1709286900000|2024-03-01 09:55:00|12632.1|12631.2|12631.3|12629.8|12634.7|12633.2|12629.2|12627.7|259
1709287200000|2024-03-01 10:00:00|12631.6|12630.1|12630.3|12628.8|12635.2|12633.7|12630|12628.5|376
1709287500000|2024-03-01 10:05:00|12630.5|12629|12632.1|12631.2|12632.9|12632|12627.7|12626.7|360
1709287800000|2024-03-01 10:10:00|12632|12631.1|12625.9|12625|12632.1|12631.2|12623.7|12622.8|350
1709288100000|2024-03-01 10:15:00|12626|12625.1|12618.9|12618|12627|12626.1|12618.8|12617.9|348
1709288400000|2024-03-01 10:20:00|12619|12618.1|12623.2|12622.3|12626.8|12625.9|12618|12617.1|344
1709288700000|2024-03-01 10:25:00|12623.4|12622.5|12622.5|12621|12625.3|12624.4|12620.1|12619.2|393
1709289000000|2024-03-01 10:30:00|12622.4|12620.9|12622.7|12621.8|12624.2|12623.3|12620.8|12619.6|294
1709289300000|2024-03-01 10:35:00|12622.9|12622|12626.8|12625.9|12630.2|12629.3|12622.9|12622|313
1709289600000|2024-03-01 10:40:00|12626.5|12625.6|12631.7|12630.8|12633.1|12631.9|12625.1|12624.2|341
1709289900000|2024-03-01 10:45:00|12631.5|12630.6|12632.9|12632|12634.6|12633.4|12631|12630.1|304
1709290200000|2024-03-01 10:50:00|12632.8|12631.9|12631|12630.1|12634|12633.1|12628.6|12627.7|269
1709290500000|2024-03-01 10:55:00|12630.8|12629.9|12630.1|12629.2|12630.9|12630|12629.2|12628.3|216
1709290800000|2024-03-01 11:00:00|12630|12629.1|12634.1|12632.6|12634.2|12632.7|12629.7|12628.6|302
1709291100000|2024-03-01 11:05:00|12634.2|12632.7|12637.7|12636.8|12639|12637.7|12633.7|12632.6|317
1709291400000|2024-03-01 11:10:00|12638.2|12637.3|12634.2|12632.7|12638.3|12637.3|12633.9|12632.4|234
1709291700000|2024-03-01 11:15:00|12634.3|12632.8|12635.9|12635|12636|12635.1|12633.2|12631.7|262
1709292000000|2024-03-01 11:20:00|12636.2|12635.3|12637|12636.1|12637.6|12636.4|12633.9|12632.4|179
1709292300000|2024-03-01 11:25:00|12636.9|12636|12635.5|12634|12636.9|12636|12633.5|12632.6|174
1709292600000|2024-03-01 11:30:00|12635.8|12634.3|12640.3|12638.8|12641.3|12640|12635.8|12634.3|261
1709292900000|2024-03-01 11:35:00|12640.4|12638.9|12643.8|12642.9|12644.3|12643.1|12639.7|12638.6|251
1709293200000|2024-03-01 11:40:00|12643.9|12643|12643.7|12642.8|12646.8|12645.9|12643.5|12642.6|235
1709293500000|2024-03-01 11:45:00|12643.8|12642.9|12642.8|12641.3|12645.4|12644.5|12642.7|12641.2|198
1709293800000|2024-03-01 11:50:00|12642.9|12641.4|12642.9|12641.4|12645.8|12644.3|12641.9|12640.4|233
1709294100000|2024-03-01 11:55:00|12643|12641.5|12643.7|12642.2|12645.6|12644.7|12642.4|12641.3|229
1709294400000|2024-03-01 12:00:00|12643.8|12642.3|12640.9|12639.4|12645.7|12644.8|12640.3|12638.8|274
1709294700000|2024-03-01 12:05:00|12640.8|12639.3|12644|12643.1|12644.8|12643.9|12640.7|12639.2|204
1709295000000|2024-03-01 12:10:00|12643.9|12643|12647|12646.1|12647.6|12646.7|12643.8|12642.9|160
1709295300000|2024-03-01 12:15:00|12647.1|12646.2|12645.8|12644.9|12647.3|12646.3|12642.6|12641.3|186
1709295600000|2024-03-01 12:20:00|12645.9|12645|12643.7|12642.8|12647|12645.5|12642|12640.6|181
1709295900000|2024-03-01 12:25:00|12643.6|12642.7|12641.8|12640.9|12644.8|12643.9|12641.4|12640.5|138
1709296200000|2024-03-01 12:30:00|12641.7|12640.8|12641.8|12640.9|12641.9|12641|12639.7|12638.8|106
1709296500000|2024-03-01 12:35:00|12641.9|12641|12639.7|12638.8|12642|12641.1|12638.6|12637.1|173
1709296800000|2024-03-01 12:40:00|12639.8|12638.9|12637.5|12636|12641.8|12640.9|12637.2|12635.7|193
1709297100000|2024-03-01 12:45:00|12637.3|12636.4|12639.6|12638.7|12639.9|12639|12635.3|12634.4|158
1709297400000|2024-03-01 12:50:00|12639.5|12638.6|12635.8|12634.9|12641.6|12640.7|12635.4|12634.5|216
1709297700000|2024-03-01 12:55:00|12635.9|12635|12630.2|12629.3|12636.5|12635.6|12628|12626.5|202
1709298000000|2024-03-01 13:00:00|12630.7|12629.8|12634.6|12633.7|12634.9|12634|12628.9|12628|385
1709298300000|2024-03-01 13:05:00|12634.7|12633.8|12633.9|12633|12635.8|12634.9|12633.7|12632.8|242
1709298600000|2024-03-01 13:10:00|12633.8|12632.9|12634|12633.1|12634.4|12633.5|12630.6|12629.7|237
1709298900000|2024-03-01 13:15:00|12633.9|12633|12627.3|12626.4|12633.9|12633|12627.1|12626.2|295
1709299200000|2024-03-01 13:20:00|12627.1|12626.2|12624.9|12624|12627.1|12626.2|12624.2|12622.7|375
1709299500000|2024-03-01 13:25:00|12625|12624.1|12632.5|12631|12632.8|12631.9|12625|12624.1|365
1709299800000|2024-03-01 13:30:00|12632.6|12631.1|12636.7|12635.8|12636.8|12635.9|12632.2|12630.7|386
1709300100000|2024-03-01 13:35:00|12636.6|12635.7|12632.8|12631.9|12637.7|12636.2|12628.5|12627.6|676
1709300400000|2024-03-01 13:40:00|12632.7|12631.8|12631.3|12629.8|12636.3|12635.4|12630.4|12629.5|406
1709300700000|2024-03-01 13:45:00|12631.2|12629.7|12630.1|12629.2|12635.1|12633.6|12630.1|12629.2|377
1709301000000|2024-03-01 13:50:00|12630.2|12629.3|12631|12630.1|12631.6|12630.7|12629.4|12628.2|286
1709301300000|2024-03-01 13:55:00|12630.9|12630|12630.7|12629.8|12632.3|12631.4|12629.1|12628.2|283
1709301600000|2024-03-01 14:00:00|12630.6|12629.7|12631|12629.5|12633.6|12632.7|12627.5|12626|332
1709301900000|2024-03-01 14:05:00|12630.9|12629.4|12630.2|12628.7|12634.2|12632.8|12630.1|12628.6|296
1709302200000|2024-03-01 14:10:00|12630.3|12628.8|12632.9|12632|12633.3|12632.2|12630.2|12628.7|290
1709302500000|2024-03-01 14:15:00|12633|12632.1|12636.7|12635.8|12636.7|12635.8|12632.7|12631.8|242
1709302800000|2024-03-01 14:20:00|12636.5|12635.6|12626.9|12625.4|12637.4|12636.5|12626.8|12625.3|293
1709303100000|2024-03-01 14:25:00|12626.8|12625.3|12624.8|12623.3|12628.4|12626.9|12624.1|12622.6|243
1709303400000|2024-03-01 14:30:00|12624.7|12623.2|12624.2|12623.3|12626.4|12624.9|12622.4|12621.3|492
1709303700000|2024-03-01 14:35:00|12624.3|12623.4|12625.7|12624.8|12627.3|12626.4|12623|12622.1|436
1709304000000|2024-03-01 14:40:00|12625.6|12624.7|12620.6|12615.7|12625.7|12624.8|12616.2|12614.8|347
1709304300000|2024-03-01 14:45:00|12618.8|12613.7|12607.4|12605.9|12618.8|12614.1|12603.9|12602.4|687
1709304600000|2024-03-01 14:50:00|12607.5|12606|12605.7|12604.8|12608.7|12607.2|12605.3|12604.4|456
1709304900000|2024-03-01 14:55:00|12605.4|12604.5|12602.3|12598.9|12607.1|12605.7|12600.7|12598.9|372
1709305200000|2024-03-01 15:00:00|12604|12599.8|12610.7|12609.2|12631.4|12624.8|12604|12599.8|1427
1709305500000|2024-03-01 15:05:00|12610.5|12609|12616.4|12614.9|12621.9|12620.8|12610.4|12608.9|1092
1709305800000|2024-03-01 15:10:00|12616.6|12615.1|12623.2|12621.7|12624.1|12622.8|12616.1|12614.6|934
1709306100000|2024-03-01 15:15:00|12623.1|12621.6|12630.5|12629.6|12632.5|12631.6|12623|12621.5|791
1709306400000|2024-03-01 15:20:00|12630.8|12629.3|12637|12635.5|12638.2|12637.3|12629.5|12628.5|699
1709306700000|2024-03-01 15:25:00|12637.3|12635.8|12643|12641.5|12645.5|12644.6|12636.1|12634.6|580
1709307000000|2024-03-01 15:30:00|12643.1|12641.6|12644.3|12643.4|12645.5|12644.4|12637.2|12635.7|827
1709307300000|2024-03-01 15:35:00|12644.4|12643.5|12638|12637.1|12644.8|12643.9|12635.7|12634.2|595
1709307600000|2024-03-01 15:40:00|12637.9|12637|12643.8|12642.3|12644.7|12643.8|12635.8|12634.3|481
1709307900000|2024-03-01 15:45:00|12643.7|12642.2|12651.8|12650.9|12653.1|12651.6|12641.9|12641|562
1709308200000|2024-03-01 15:50:00|12652.3|12651.4|12655.1|12653.6|12657|12655.7|12652|12651.1|505
1709308500000|2024-03-01 15:55:00|12655.2|12653.7|12653.5|12652|12655.8|12654.3|12651.6|12650.1|576
1709308800000|2024-03-01 16:00:00|12653.4|12651.9|12650.6|12649.1|12655.8|12654.4|12647.8|12646.3|544
1709309100000|2024-03-01 16:05:00|12650.7|12649.2|12648.4|12647.5|12651.1|12649.6|12647.4|12645.9|412
1709309400000|2024-03-01 16:10:00|12648.3|12647.4|12648.8|12647.3|12652.9|12651.8|12646.4|12644.9|460
1709309700000|2024-03-01 16:15:00|12649|12647.5|12645.9|12644.4|12651.6|12650.1|12644.6|12643.1|319
1709310000000|2024-03-01 16:20:00|12645.8|12644.3|12639.4|12638.5|12645.9|12644.4|12639.3|12637.4|355
1709310300000|2024-03-01 16:25:00|12639.5|12638.6|12636.3|12634.8|12639.5|12638.6|12636.1|12634.6|281
1709310600000|2024-03-01 16:30:00|12636|12635.1|12641.1|12639.6|12642.8|12641.8|12636|12635.1|296
1709310900000|2024-03-01 16:35:00|12641.2|12639.7|12646.3|12644.8|12646.4|12644.9|12640.9|12639.4|242
1709311200000|2024-03-01 16:40:00|12646.4|12644.9|12648.1|12646.6|12649.3|12647.8|12645.7|12644.8|225
1709311500000|2024-03-01 16:45:00|12648.2|12646.7|12649|12647.5|12649.1|12647.6|12644.9|12643.8|231
1709311800000|2024-03-01 16:50:00|12648.9|12647.4|12651.7|12650.8|12651.7|12650.8|12648|12646.5|183
1709312100000|2024-03-01 16:55:00|12651.6|12650.7|12650.6|12649.7|12652.2|12651.3|12650|12649.1|202
1709312400000|2024-03-01 17:00:00|12650.7|12649.8|12650.8|12649.9|12650.8|12649.9|12647.9|12647|253
1709312700000|2024-03-01 17:05:00|12651|12650.1|12654.3|12652.8|12654.9|12653.4|12651|12650.1|222
1709313000000|2024-03-01 17:10:00|12654.4|12652.9|12654.7|12653.8|12655.1|12654.2|12651|12650.1|231
1709313300000|2024-03-01 17:15:00|12654.8|12653.9|12655.6|12654.7|12656.4|12655.5|12653.9|12653|207
1709313600000|2024-03-01 17:20:00|12655.5|12654.6|12654.5|12653.6|12657.6|12656.7|12653.6|12652.7|175
1709313900000|2024-03-01 17:25:00|12654.4|12653.5|12656.7|12655.8|12657.1|12656.2|12653.4|12652.5|115
1709314200000|2024-03-01 17:30:00|12656.9|12656|12659.6|12658.7|12659.6|12658.7|12656.9|12656|172
1709314500000|2024-03-01 17:35:00|12659.9|12659|12657.8|12656.9|12659.9|12659|12656.8|12655.9|149
1709314800000|2024-03-01 17:40:00|12657.9|12657|12656.8|12655.9|12658.7|12657.8|12656.6|12655.7|129
1709315100000|2024-03-01 17:45:00|12657.3|12656.4|12655.6|12654.7|12657.8|12656.9|12655.6|12654.7|180
1709315400000|2024-03-01 17:50:00|12655.7|12654.2|12657.6|12656.7|12658|12657.1|12655.3|12654.2|112
1709315700000|2024-03-01 17:55:00|12657.7|12656.8|12656.4|12655.5|12660.2|12659.3|12655.7|12654.8|200
1709316000000|2024-03-01 18:00:00|12656.7|12655.2|12650.7|12649.8|12657|12655.5|12650.6|12649.4|239
1709316300000|2024-03-01 18:05:00|12650.6|12649.7|12655.6|12654.7|12655.6|12654.7|12649.1|12648.2|220
1709316600000|2024-03-01 18:10:00|12655.5|12654.6|12657.5|12656.6|12659.7|12658.8|12655.5|12654.6|175
1709316900000|2024-03-01 18:15:00|12657.6|12656.7|12655.5|12654|12658.2|12657.3|12654.8|12653.6|182
1709317200000|2024-03-01 18:20:00|12655.6|12654.1|12656.8|12655.9|12658|12656.5|12654.9|12653.4|187
1709317500000|2024-03-01 18:25:00|12656.9|12656|12657.3|12656.4|12659.6|12658.7|12656.2|12654.7|171
1709317800000|2024-03-01 18:30:00|12657.4|12656.5|12656.7|12655.8|12659.1|12658.2|12655.8|12654.9|166
1709318100000|2024-03-01 18:35:00|12656.8|12655.9|12659.1|12658.2|12660.6|12659.7|12656.7|12655.8|187
1709318400000|2024-03-01 18:40:00|12659.2|12658.3|12660.8|12659.9|12661.6|12660.7|12658.5|12657.6|169
1709318700000|2024-03-01 18:45:00|12661.1|12659.6|12658|12656.5|12661.8|12660.3|12658|12656.5|210
1709319000000|2024-03-01 18:50:00|12657.9|12656.4|12654.2|12652.7|12658|12656.5|12653.9|12652.4|157
1709319300000|2024-03-01 18:55:00|12654.3|12652.8|12658.3|12656.8|12659.2|12657.7|12654.2|12652.7|226
1709319600000|2024-03-01 19:00:00|12658.5|12657|12659.1|12658.2|12661.7|12660.8|12658.5|12657|235
1709319900000|2024-03-01 19:05:00|12659.3|12658.4|12660.7|12659.8|12661.4|12660.5|12658.6|12657.7|184
1709320200000|2024-03-01 19:10:00|12660.6|12659.7|12661.5|12660.6|12661.7|12660.8|12659.4|12658.5|162
1709320500000|2024-03-01 19:15:00|12661.6|12660.7|12660.5|12659.6|12661.8|12660.9|12659.8|12658.9|99
1709320800000|2024-03-01 19:20:00|12660.8|12659.9|12660.3|12658.8|12661|12660.1|12659.4|12658.3|139
1709321100000|2024-03-01 19:25:00|12660.2|12658.7|12660.6|12659.7|12660.7|12659.7|12659.8|12658.5|111
1709321400000|2024-03-01 19:30:00|12660.5|12659.6|12662.7|12661.8|12664.4|12663.5|12660.5|12659.6|212
1709321700000|2024-03-01 19:35:00|12662.8|12661.9|12660.9|12660|12662.8|12661.9|12660.8|12659.9|161
1709322000000|2024-03-01 19:40:00|12660.8|12659.9|12659|12657.5|12660.8|12659.9|12658|12657.1|132
1709322300000|2024-03-01 19:45:00|12658.9|12657.4|12659.8|12658.3|12659.9|12658.7|12658.3|12656.8|124
1709322600000|2024-03-01 19:50:00|12659.6|12658.1|12662.5|12661|12663.2|12661.7|12659.2|12657.7|167
1709322900000|2024-03-01 19:55:00|12663|12661.5|12663|12662.1|12664.4|12663.2|12662.9|12661.4|136
1709323200000|2024-03-01 20:00:00|12662.9|12662|12660.1|12659.2|12663|12662.1|12659.8|12658.9|114
1709323500000|2024-03-01 20:05:00|12661|12660.1|12658|12657.1|12661.5|12660.6|12657.6|12656.7|167
1709323800000|2024-03-01 20:10:00|12658.1|12657.2|12658|12657.1|12658.3|12657.4|12657.2|12656.3|159
1709324100000|2024-03-01 20:15:00|12657.9|12657|12657.1|12656.2|12658|12657.1|12656.7|12655.8|135
1709324400000|2024-03-01 20:20:00|12657|12656.1|12656.8|12655.9|12658.1|12657.2|12656.8|12655.9|161
1709324700000|2024-03-01 20:25:00|12656.9|12656|12656.9|12656|12657.8|12656.9|12656.8|12655.9|97
1709325000000|2024-03-01 20:30:00|12657|12656.1|12657|12656.1|12657.8|12656.9|12656.6|12655.7|142
1709325300000|2024-03-01 20:35:00|12656.9|12656|12656.6|12655.7|12657.3|12656.2|12656.5|12655.4|118
1709325600000|2024-03-01 20:40:00|12656.4|12655.5|12655.8|12654.9|12656.7|12655.8|12654.3|12653.4|114
1709325900000|2024-03-01 20:45:00|12655.9|12655|12656|12655.1|12656.9|12656|12655.7|12654.8|134
1709326200000|2024-03-01 20:50:00|12656.1|12655.2|12656.4|12654.9|12657.4|12656|12655.9|12654.8|94
1709326500000|2024-03-01 20:55:00|12656.3|12654.8|12657|12655.5|12658|12656.5|12656.2|12654.8|225
1709326800000|2024-03-01 21:00:00|12656.8|12655.3|12655.3|12653.8|12656.8|12655.3|12654.4|12652.9|128
1709327100000|2024-03-01 21:05:00|12655.4|12653.9|12655.4|12653.9|12655.7|12654.2|12654.5|12653|111
1709327400000|2024-03-01 21:10:00|12655.5|12654|12656.4|12654.9|12656.5|12655|12655.5|12654|75
1709327700000|2024-03-01 21:15:00|12656.3|12654.8|12656.4|12654.9|12656.5|12655|12655.6|12654.1|130
1709328000000|2024-03-01 21:20:00|12656.3|12654.8|12655.4|12653.9|12656.3|12654.8|12653.9|12652.4|99
1709328300000|2024-03-01 21:25:00|12655.3|12653.8|12656.6|12655.1|12657.8|12656.3|12654.3|12652.8|181
1709328600000|2024-03-01 21:30:00|12656.8|12655.3|12657.2|12655.7|12657.4|12655.9|12656.5|12655|226
1709328900000|2024-03-01 21:35:00|12657.1|12655.6|12657.2|12655.7|12657.3|12655.8|12656.9|12655.4|73
1709329200000|2024-03-01 21:40:00|12657.1|12655.6|12655.9|12654.4|12657.2|12655.7|12655.2|12653.7|175
1709329500000|2024-03-01 21:45:00|12655.8|12654.3|12655.2|12653.7|12656.2|12654.7|12655|12653.5|95
1709329800000|2024-03-01 21:50:00|12655.1|12653.6|12656.2|12654.7|12656.3|12654.8|12654.8|12653.3|229
1709330100000|2024-03-01 21:55:00|12656.5|12654.1|12659.5|12647.6|12660.5|12654.4|12655.8|12644.7|369
1709499600000|2024-03-03 21:00:00|12666|12645|12666.2|12645.2|12667.5|12646.5|12664.9|12643.9|6
1709499900000|2024-03-03 21:05:00|12665|12644|12664.9|12643.9|12665|12644|12664.9|12643.9|2
1709500200000|2024-03-03 21:10:00|12666.7|12645.7|12666|12645|12667.5|12646.5|12665.7|12644.9|8
1709500500000|2024-03-03 21:15:00|12665.8|12644.8|12665|12644|12665.8|12644.8|12663.5|12642.5|6
1709500800000|2024-03-03 21:20:00|12666.7|12645.7|12666.2|12645.2|12666.7|12645.7|12664.9|12643.9|4
1709501400000|2024-03-03 21:30:00|12664.8|12643.9|12664.3|12644.9|12665.1|12644.9|12663.6|12642.8|7
1709501700000|2024-03-03 21:35:00|12664.1||12663.3||12664.3||12663.3||3
1709502300000|2024-03-03 21:45:00|12660.8|12647.4|12658.2|12647.2|12661|12650|12658.2|12647.2|13
1709502600000|2024-03-03 21:50:00|12660.5|12649.5|12666.1|12655.5|12666.3|12656.9|12658.2|12647.2|13
1709502900000|2024-03-03 21:55:00|12666.6|12655.1|12662.8|12650.9|12666.8|12656.5|12662.3|12650.4|13
1709503200000|2024-03-03 22:00:00|12664|12652.1|12661.7|12649.8|12664|12652.1|12661.7|12649.8|4
1709503500000|2024-03-03 22:05:00|12664|12652.1|12662.2|12650.3|12664|12652.1|12659|12647.1|28
1709503800000|2024-03-03 22:10:00|12662.1|12650.2|12659.9|12648|12662.1|12650.2|12658.7|12646.8|47
1709504100000|2024-03-03 22:15:00|12660.6|12648.7|12662.1|12650.2|12662.1|12650.2|12659.3|12647.4|73
1709504400000|2024-03-03 22:20:00|12661|12649.1|12659.3|12647.4|12662.3|12650.4|12659.3|12647.4|43
1709504700000|2024-03-03 22:25:00|12660|12648.1|12660|12648.1|12660.8|12648.9|12658.8|12646.9|51
1709505000000|2024-03-03 22:30:00|12659.9|12648|12659.9|12648|12661.1|12649.2|12657.9|12646|140
1709505300000|2024-03-03 22:35:00|12660.4|12648.5|12659.9|12648|12661.7|12650.6|12656.7|12646.2|68
1709505600000|2024-03-03 22:40:00|12658.3|12650|12658.1|12650.1|12661.3|12650.7|12657.7|12648.2|52
1709505900000|2024-03-03 22:45:00|12658.7|12650|12659.7|12652.1|12660.2|12652.8|12658.7|12650|54
1709506200000|2024-03-03 22:50:00|12659.8|12652|12662.6|12651.5|12663.7|12653.7|12659|12650.5|87
1709506500000|2024-03-03 22:55:00|12663.3|12651.4|12660.7|12648.8|12663.3|12651.6|12659.3|12647.7|136
1709506800000|2024-03-03 23:00:00|12660.2|12648.3|12660.8|12653.6|12665.4|12657|12659.9|12648.3|228
1709507100000|2024-03-03 23:05:00|12660.3|12654.1|12661.7|12656.8|12662.4|12657.7|12658.9|12654|255
1709507400000|2024-03-03 23:10:00|12661.8|12656.9|12660.9|12658.1|12662.2|12658.8|12660.9|12656.8|137
1709507700000|2024-03-03 23:15:00|12661.7|12657.8|12661.3|12659.8|12661.8|12659.8|12660.6|12657.4|126
1709508000000|2024-03-03 23:20:00|12662.1|12659.3|12661|12658.8|12662.4|12660.1|12661|12658.5|109
1709508300000|2024-03-03 23:25:00|12661.3|12658.6|12660.7|12659.2|12661.3|12659.4|12660.1|12657.6|133
1709508600000|2024-03-03 23:30:00|12660.8|12658.6|12662.9|12661.4|12663.2|12661.7|12660.2|12658.3|172
1709508900000|2024-03-03 23:35:00|12662.8|12661.3|12662.2|12660.7|12663.3|12661.8|12661.9|12660.4|138
1709509200000|2024-03-03 23:40:00|12662.3|12660.8|12660.5|12659|12662.6|12661.1|12660.5|12659|79
1709509500000|2024-03-03 23:45:00|12660.4|12658.9|12659.5|12658|12660.4|12658.9|12659|12657.5|61
1709509800000|2024-03-03 23:50:00|12659.6|12658.1|12659.3|12658.4|12659.9|12658.8|12659.1|12657.9|81
1709510100000|2024-03-03 23:55:00|12659.2|12658.3|12661.2|12659.7|12661.2|12659.7|12659|12657.8|104
1709510400000|2024-03-04 00:00:00|12661.4|12659.9|12661.3|12659.8|12661.7|12660.2|12660|12658.7|122
1709510700000|2024-03-04 00:05:00|12661.4|12659.9|12661.3|12660.4|12661.7|12660.8|12660.9|12659.7|97
1709511000000|2024-03-04 00:10:00|12661.2|12660.3|12663|12662.1|12663.1|12662.2|12661.2|12659.9|78
1709511300000|2024-03-04 00:15:00|12662.9|12662|12664.7|12663.8|12665.2|12663.9|12662.9|12662|140
1709511600000|2024-03-04 00:20:00|12664.8|12663.9|12664.2|12662.7|12665.8|12664.3|12662.4|12660.9|162
1709511900000|2024-03-04 00:25:00|12664.3|12662.8|12665.2|12663.7|12665.3|12663.8|12664.1|12662.6|120
1709512200000|2024-03-04 00:30:00|12665.1|12663.6|12665.2|12663.7|12666.2|12664.7|12664.9|12663.4|151
1709512500000|2024-03-04 00:35:00|12665.3|12663.8|12665.3|12663.8|12667|12665.5|12664.1|12662.6|97
1709512800000|2024-03-04 00:40:00|12665.2|12663.7|12667|12665.5|12667.1|12665.6|12665.1|12663.6|111
1709513100000|2024-03-04 00:45:00|12666.9|12665.4|12666|12664.5|12667.1|12665.9|12666|12664.5|91
1709513400000|2024-03-04 00:50:00|12666.1|12664.6|12666.5|12665|12667|12665.5|12664.8|12663.3|153
1709513700000|2024-03-04 00:55:00|12666.9|12665.4|12666.1|12664.6|12667|12665.5|12665|12663.5|116
1709514000000|2024-03-04 01:00:00|12666.2|12664.7|12663|12662.1|12666.2|12665.1|12663|12661.9|132
1709514300000|2024-03-04 01:05:00|12663.1|12662.2|12661.5|12660|12663.1|12662.2|12661.1|12659.8|211
1709514600000|2024-03-04 01:10:00|12661.4|12659.9|12661.9|12660.4|12662|12660.5|12660.7|12659.2|142
1709514900000|2024-03-04 01:15:00|12662|12660.5|12664.1|12662.6|12665.2|12663.7|12662|12660.5|157
1709515200000|2024-03-04 01:20:00|12663.6|12662.1|12661.2|12660.3|12664.1|12662.8|12661.2|12660.3|115
1709515500000|2024-03-04 01:25:00|12661.1|12660.2|12662.6|12661.1|12662.8|12661.5|12660.8|12659.9|75
1709515800000|2024-03-04 01:30:00|12662.8|12661.3|12660|12659.1|12663.1|12661.6|12659.1|12658.2|144
1709516100000|2024-03-04 01:35:00|12659.9|12659|12660.4|12659.5|12661|12660.1|12659.8|12658.9|113
1709516400000|2024-03-04 01:40:00|12660.7|12659.8|12658.4|12657.5|12660.8|12659.9|12658.1|12656.9|105
1709516700000|2024-03-04 01:45:00|12658.3|12657.4|12659.2|12657.7|12659.3|12658.2|12658|12657.1|104
1709517000000|2024-03-04 01:50:00|12659.1|12657.6|12657|12656.1|12659.2|12657.7|12656.7|12655.8|65
1709517300000|2024-03-04 01:55:00|12656.9|12656|12660.1|12659.2|12660.2|12659.3|12656.9|12656|53
1709517600000|2024-03-04 02:00:00|12660|12659.1|12656.8|12655.9|12660.1|12659.2|12656.8|12655.9|88
1709517900000|2024-03-04 02:05:00|12656.7|12655.8|12657.1|12656.2|12659|12657.8|12656.5|12655.6|98
1709518200000|2024-03-04 02:10:00|12657|12656.1|12659.3|12658.4|12660.1|12658.7|12657|12655.6|153
1709518500000|2024-03-04 02:15:00|12659.2|12658.3|12661.9|12661|12662|12661.1|12659|12657.5|67
1709518800000|2024-03-04 02:20:00|12662|12661.1|12661.4|12659.9|12662.3|12661.2|12661.3|12659.8|101
1709519100000|2024-03-04 02:25:00|12661.3|12659.8|12662.8|12661.9|12662.9|12662|12661.1|12659.8|83
1709519400000|2024-03-04 02:30:00|12662.9|12662|12664.1|12663.2|12664.1|12663.2|12662.2|12661.3|45
1709519700000|2024-03-04 02:35:00|12664.5|12663.6|12663.1|12662.2|12665.1|12664.2|12663|12662.1|87
1709520000000|2024-03-04 02:40:00|12663.3|12662.4|12663.9|12663|12664.2|12663.3|12663|12662.1|80
1709520300000|2024-03-04 02:45:00|12664|12663.1|12665.7|12664.8|12665.7|12664.8|12663.8|12662.9|63
1709520600000|2024-03-04 02:50:00|12665.6|12664.7|12666|12665.1|12666.3|12665.1|12665.2|12664.3|98
1709520900000|2024-03-04 02:55:00|12666.1|12665.2|12666.1|12665.2|12666.4|12665.5|12665.8|12664.9|44
1709521200000|2024-03-04 03:00:00|12666.3|12664.8|12664.3|12662.8|12667.1|12665.6|12663.4|12662.5|84
1709521500000|2024-03-04 03:05:00|12664.2|12662.7|12664.3|12662.8|12664.5|12663|12663.1|12661.6|76
1709521800000|2024-03-04 03:10:00|12664.4|12662.9|12663.1|12661.6|12664.5|12663|12663.1|12661.6|147
1709522100000|2024-03-04 03:15:00|12663.2|12661.7|12665.4|12663.9|12665.5|12664|12663.1|12661.6|77
1709522400000|2024-03-04 03:20:00|12665.3|12663.8|12666.5|12665|12667.1|12665.6|12665.2|12663.7|86
1709522700000|2024-03-04 03:25:00|12666.4|12664.9|12665.3|12663.8|12666.4|12664.9|12665|12663.5|100
1709523000000|2024-03-04 03:30:00|12665.2|12663.7|12664|12663.1|12665.4|12663.9|12663.7|12662.2|79
1709523300000|2024-03-04 03:35:00|12663.9|12663|12664.6|12663.7|12664.9|12664|12663.7|12662.8|50
1709523600000|2024-03-04 03:40:00|12664.7|12663.8|12664.1|12663.2|12665.2|12664|12663|12662.1|63
1709523900000|2024-03-04 03:45:00|12664|12663.1|12665.7|12664.8|12665.9|12665|12664|12662.7|44
1709524200000|2024-03-04 03:50:00|12666|12664.5|12666.1|12665.2|12666.3|12665.4|12665.5|12664|33
1709524500000|2024-03-04 03:55:00|12666.2|12665.3|12665.2|12664.3|12666.7|12665.3|12665.1|12664.2|34
1709524800000|2024-03-04 04:00:00|12665.1|12664.2|12665.8|12664.9|12667.4|12666.2|12665.1|12664.2|41
1709525100000|2024-03-04 04:05:00|12665.9|12665|12666.9|12666|12667.2|12666.3|12665.9|12665|23
1709525400000|2024-03-04 04:10:00|12666.8|12665.9|12666.7|12665.8|12666.9|12666|12666|12665.1|29
1709525700000|2024-03-04 04:15:00|12666.6|12665.7|12666.6|12665.7|12667.1|12665.9|12666.1|12664.9|43
1709526000000|2024-03-04 04:20:00|12666.7|12665.8|12666.7|12665.8|12666.8|12665.9|12666.5|12665.6|64
1709526300000|2024-03-04 04:25:00|12666.8|12665.9|12666.4|12664.9|12666.8|12665.9|12666.1|12664.9|38
1709526600000|2024-03-04 04:30:00|12666.5|12665|12666.4|12664.9|12666.6|12665.2|12665.8|12664.4|36
1709526900000|2024-03-04 04:35:00|12666.6|12665.1|12666.2|12664.7|12666.7|12665.2|12666|12664.5|48
1709527200000|2024-03-04 04:40:00|12666.3|12664.8|12665.2|12663.7|12666.3|12664.8|12665.1|12663.6|49
1709527500000|2024-03-04 04:45:00|12665.4|12663.9|12664.4|12662.9|12665.5|12664|12664|12662.7|49
1709527800000|2024-03-04 04:50:00|12664|12662.5|12664.4|12662.9|12664.8|12663.9|12662.9|12661.6|86
1709528100000|2024-03-04 04:55:00|12664.5|12663|12664.2|12662.7|12664.7|12663.2|12663.2|12661.7|67
1709528400000|2024-03-04 05:00:00|12664.1|12662.6|12662.8|12661.9|12665.3|12663.8|12662.7|12661.7|103
1709528700000|2024-03-04 05:05:00|12662.7|12661.8|12665|12663.5|12665|12663.5|12662.7|12661.4|95
1709529000000|2024-03-04 05:10:00|12664.9|12663.4|12665.5|12664.6|12666.4|12664.9|12664.6|12663.4|94
1709529300000|2024-03-04 05:15:00|12665.6|12664.7|12666.3|12664.8|12667.4|12666|12665.4|12663.9|70
1709529600000|2024-03-04 05:20:00|12666.4|12664.9|12666.3|12664.8|12667.2|12665.7|12665.8|12664.6|66
1709529900000|2024-03-04 05:25:00|12666.4|12664.9|12665.8|12664.9|12667.3|12666.1|12665.8|12664.6|61
1709530200000|2024-03-04 05:30:00|12665.9|12665|12665.2|12663.7|12666.3|12665.1|12665|12663.5|75
1709530500000|2024-03-04 05:35:00|12665.1|12663.6|12664.8|12663.3|12665.7|12664.2|12664.5|12663|90
1709530800000|2024-03-04 05:40:00|12664.7|12663.2|12664.4|12662.9|12665.2|12663.7|12664.2|12662.7|84
1709531100000|2024-03-04 05:45:00|12664.5|12663|12663|12661.5|12664.8|12663.3|12662.7|12661.2|57
1709531400000|2024-03-04 05:50:00|12662.9|12661.4|12664.2|12662.7|12664.4|12662.9|12662|12660.5|71
1709531700000|2024-03-04 05:55:00|12664.1|12662.6|12663.1|12661.6|12664.3|12662.8|12662.5|12661.3|72
1709532000000|2024-03-04 06:00:00|12663|12661.5|12662.9|12661.4|12663.7|12661.8|12661.7|12660|113
1709532300000|2024-03-04 06:05:00|12662.6|12661.7|12664.9|12663.4|12665|12663.5|12662.3|12660.8|72
1709532600000|2024-03-04 06:10:00|12665|12663.5|12664.7|12663.2|12665.4|12663.9|12664.1|12662.6|80
1709532900000|2024-03-04 06:15:00|12664.8|12663.3|12665.5|12664|12665.6|12664.3|12664.3|12662.8|112
1709533200000|2024-03-04 06:20:00|12665.4|12663.9|12664|12663.1|12665.5|12664.1|12664|12663.1|67
1709533500000|2024-03-04 06:25:00|12663.8|12662.9|12662.8|12661.9|12664.1|12663.2|12662.2|12660.9|123
1709533800000|2024-03-04 06:30:00|12662.7|12661.8|12665.8|12664.3|12665.9|12665|12662.6|12661.6|111
1709534100000|2024-03-04 06:35:00|12665.9|12664.4|12664.4|12662.9|12666.7|12665.2|12664.2|12662.7|83
1709534400000|2024-03-04 06:40:00|12664.5|12663|12664.7|12663.2|12665.1|12663.9|12664.2|12662.7|89
1709534700000|2024-03-04 06:45:00|12664.8|12663.3|12665.3|12663.8|12666.6|12665.7|12664.7|12663.2|78
1709535000000|2024-03-04 06:50:00|12665.2|12663.7|12667.7|12666.8|12667.7|12666.8|12664.2|12662.7|106
1709535300000|2024-03-04 06:55:00|12667.6|12666.7|12666.7|12665.8|12667.7|12666.8|12666.5|12665.3|98
1709535600000|2024-03-04 07:00:00|12666.9|12666|12670.1|12668.6|12671|12669.5|12666.8|12665.7|275
1709535900000|2024-03-04 07:05:00|12669.9|12668.4|12672.3|12670.8|12672.3|12670.8|12669.1|12667.6|265
1709536200000|2024-03-04 07:10:00|12672.2|12670.7|12668.9|12667.4|12672.3|12671.1|12668.8|12667.3|196
1709536500000|2024-03-04 07:15:00|12668.8|12667.3|12665.5|12664|12668.9|12667.4|12664.9|12663.4|235
1709536800000|2024-03-04 07:20:00|12665.7|12664.2|12665.9|12664.4|12666.3|12664.8|12664.1|12662.6|310
1709537100000|2024-03-04 07:25:00|12666|12664.5|12665|12663.5|12666.1|12664.9|12664.5|12663|112
1709537400000|2024-03-04 07:30:00|12665.4|12663.9|12667.8|12666.9|12669.4|12667.9|12665.4|12663.9|193
1709537700000|2024-03-04 07:35:00|12667.9|12667|12671.4|12670.5|12671.5|12670.6|12667.6|12666.7|169
1709538000000|2024-03-04 07:40:00|12671.3|12670.4|12674.2|12672.7|12674.3|12672.8|12671|12670.1|251
1709538300000|2024-03-04 07:45:00|12674.1|12672.6|12677.8|12676.9|12678.7|12677.3|12674|12672.5|262
1709538600000|2024-03-04 07:50:00|12677.7|12676.8|12678.1|12676.6|12678.9|12677.8|12677.7|12676.5|239
1709538900000|2024-03-04 07:55:00|12678.2|12676.7|12678.8|12677.9|12678.9|12678|12676.7|12675.8|205
1709539200000|2024-03-04 08:00:00|12678.9|12678|12679.8|12678.9|12680.2|12679.3|12677.2|12676.3|289
1709539500000|2024-03-04 08:05:00|12679.7|12678.8|12679.5|12678|12680.6|12679.2|12678.6|12677.1|250
1709539800000|2024-03-04 08:10:00|12679.2|12678.3|12676.6|12675.7|12679.9|12679|12676.5|12675.6|225
1709540100000|2024-03-04 08:15:00|12676.5|12675.6|12672.8|12671.9|12676.5|12675.6|12672.2|12671.3|230
1709540400000|2024-03-04 08:20:00|12672.9|12672|12670.8|12669.9|12676|12674.5|12670.8|12669.9|270
1709540700000|2024-03-04 08:25:00|12670.4|12669.5|12668.5|12667|12673.4|12672|12667.6|12666.2|376
1709541000000|2024-03-04 08:30:00|12668.1|12666.6|12669.5|12668|12670.3|12669.2|12667.1|12665.6|284
1709541300000|2024-03-04 08:35:00|12669.6|12668.1|12672.6|12671.1|12673.3|12672|12667.2|12666.3|244
1709541600000|2024-03-04 08:40:00|12672.5|12671|12669.1|12668.2|12672.5|12671.3|12668.9|12667.6|301
1709541900000|2024-03-04 08:45:00|12669|12668.1|12669.6|12668.1|12671.3|12670.4|12666.2|12665.3|287
1709542200000|2024-03-04 08:50:00|12669.5|12668|12671.1|12670.2|12672.6|12671.6|12669.5|12668|240
1709542500000|2024-03-04 08:55:00|12671.8|12670.9|12670.6|12669.1|12672.5|12671.2|12669.9|12668.8|254
1709542800000|2024-03-04 09:00:00|12670.3|12669.4|12669|12667.5|12672.1|12671.2|12666.8|12665.6|291
1709543100000|2024-03-04 09:05:00|12669.1|12667.6|12669.9|12669|12670.8|12669.9|12667|12666.1|223
1709543400000|2024-03-04 09:10:00|12669.8|12668.9|12671|12670.1|12672|12671.1|12668.7|12667.8|200
1709543700000|2024-03-04 09:15:00|12671.6|12670.7|12667.7|12666.8|12672.9|12672|12666.7|12665.8|244
1709544000000|2024-03-04 09:20:00|12667.8|12666.9|12671|12670.1|12671.6|12670.7|12667.7|12666.8|244
1709544300000|2024-03-04 09:25:00|12670.9|12670|12672.5|12671.6|12672.6|12671.7|12670.4|12669.5|203
1709544600000|2024-03-04 09:30:00|12672.3|12671.4|12672.9|12672|12674.2|12673.3|12671.8|12670.9|188
1709544900000|2024-03-04 09:35:00|12672.8|12671.9|12673|12672.1|12675.4|12674.5|12672.7|12671.8|184
1709545200000|2024-03-04 09:40:00|12673.1|12672.2|12677.3|12675.8|12677.3|12675.8|12672.7|12671.8|170
1709545500000|2024-03-04 09:45:00|12677.2|12675.7|12680|12678.5|12680.3|12678.9|12675.9|12674.7|234
1709545800000|2024-03-04 09:50:00|12679.9|12678.4|12678.1|12677.2|12680.5|12679.4|12678.1|12677.1|218
1709546100000|2024-03-04 09:55:00|12678|12677.1|12678.2|12677.3|12678.2|12677.3|12675.8|12674.9|194
1709546400000|2024-03-04 10:00:00|12678.1|12677.2|12678.8|12677.9|12680.4|12679|12677.7|12676.5|209
1709546700000|2024-03-04 10:05:00|12678.9|12678|12675.1|12674.2|12679.4|12678.5|12673.5|12672.6|170
1709547000000|2024-03-04 10:10:00|12674.9|12674|12674.2|12673.3|12676.9|12676|12673.9|12673|186
1709547300000|2024-03-04 10:15:00|12674.1|12673.2|12677.1|12675.6|12677.6|12676.1|12674.1|12673.2|190
1709547600000|2024-03-04 10:20:00|12677.2|12675.7|12676.7|12675.8|12678.4|12677.3|12675|12673.5|179
1709547900000|2024-03-04 10:25:00|12676.6|12675.7|12676.1|12674.6|12677.2|12676|12675.9|12674.4|119
1709548200000|2024-03-04 10:30:00|12676.2|12674.7|12675.6|12674.7|12677.1|12675.8|12674.6|12673.7|207
1709548500000|2024-03-04 10:35:00|12675.8|12674.9|12677.8|12676.9|12678.5|12677.6|12675.2|12674.3|152
1709548800000|2024-03-04 10:40:00|12677.9|12677|12677.6|12676.7|12678.7|12677.8|12677.5|12676.6|141
1709549100000|2024-03-04 10:45:00|12677.7|12676.8|12677.9|12677|12678.6|12677.7|12676.8|12675.9|140
1709549400000|2024-03-04 10:50:00|12678.1|12677.2|12678.1|12677.2|12678.6|12677.7|12674.7|12673.3|200
1709549700000|2024-03-04 10:55:00|12678|12677.1|12676|12674.5|12678.6|12677.7|12674.8|12673.3|208
1709550000000|2024-03-04 11:00:00|12676.1|12674.6|12676.6|12675.1|12677|12675.5|12674.8|12673.3|223
1709550300000|2024-03-04 11:05:00|12676.5|12675|12676.1|12675.2|12677.9|12676.4|12674.9|12674|172
1709550600000|2024-03-04 11:10:00|12676|12675.1|12677.8|12676.9|12678.1|12677.2|12674.9|12674|154
1709550900000|2024-03-04 11:15:00|12678|12677.1|12675|12674.1|12678|12677.1|12674.8|12673.9|147
1709551200000|2024-03-04 11:20:00|12674.9|12674|12672.1|12671.2|12674.9|12674|12672.1|12671.1|114
1709551500000|2024-03-04 11:25:00|12672|12671.1|12673.4|12671.9|12675.2|12674.2|12671.8|12670.9|203
1709551800000|2024-03-04 11:30:00|12673.5|12672|12676.9|12676|12677.3|12676.4|12673.5|12672|148
1709552100000|2024-03-04 11:35:00|12677|12676.1|12678|12677.1|12679|12677.7|12676.9|12676|124
1709552400000|2024-03-04 11:40:00|12677.8|12676.9|12679.8|12678.3|12679.9|12678.7|12677.2|12676.3|141
1709552700000|2024-03-04 11:45:00|12679.7|12678.2|12678.8|12677.9|12679.9|12678.5|12677.8|12676.9|117
1709553000000|2024-03-04 11:50:00|12678.9|12678|12677.7|12676.8|12679|12678.1|12677.7|12676.8|112
1709553300000|2024-03-04 11:55:00|12678|12677.1|12677.8|12676.9|12678.8|12677.9|12677.6|12676.7|93
1709553600000|2024-03-04 12:00:00|12677.9|12677|12682.8|12681.9|12684|12683.1|12677.9|12677|197
1709553900000|2024-03-04 12:05:00|12682.7|12681.8|12678.9|12678|12682.8|12681.9|12678.6|12677.7|146
1709554200000|2024-03-04 12:10:00|12679.3|12678.4|12678.8|12677.9|12680|12679.1|12678|12677.1|146
1709554500000|2024-03-04 12:15:00|12678.7|12677.8|12677.8|12676.9|12679.3|12678.4|12677.7|12676.6|122
1709554800000|2024-03-04 12:20:00|12677.4|12676.5|12679.7|12678.8|12679.9|12679|12676.7|12675.8|153
1709555100000|2024-03-04 12:25:00|12679.6|12678.7|12679.6|12678.7|12681.3|12680.4|12678.7|12677.8|174
1709555400000|2024-03-04 12:30:00|12679.5|12678.6|12679.4|12678.5|12680|12679.1|12677|12676.1|199
1709555700000|2024-03-04 12:35:00|12679.6|12678.7|12683.2|12681.7|12683.3|12681.8|12679.6|12678.7|184
1709556000000|2024-03-04 12:40:00|12683.4|12681.9|12680.8|12679.9|12683.4|12682.1|12680.7|12679.4|128
1709556300000|2024-03-04 12:45:00|12680.7|12679.8|12680.1|12679.2|12681.3|12680.4|12679.7|12678.8|132
1709556600000|2024-03-04 12:50:00|12680|12679.1|12676.3|12674.8|12680.3|12679.4|12675.7|12674.7|203
1709556900000|2024-03-04 12:55:00|12676.2|12674.7|12675.2|12674.3|12677.1|12676.2|12672.6|12671.5|315
1709557200000|2024-03-04 13:00:00|12675.4|12674.5|12673.7|12672.8|12676.3|12675.4|12672.8|12671.9|299
1709557500000|2024-03-04 13:05:00|12673.8|12672.9|12673.8|12672.9|12676.2|12675.3|12673.2|12672.3|163
1709557800000|2024-03-04 13:10:00|12673.7|12672.8|12675.8|12674.9|12678.2|12677|12673.1|12672.2|246
1709558100000|2024-03-04 13:15:00|12675.7|12674.8|12672.1|12671.2|12676.4|12674.9|12671.1|12670.2|295
1709558400000|2024-03-04 13:20:00|12672.2|12671.3|12671|12670.1|12673|12672.1|12670.7|12669.8|294
1709558700000|2024-03-04 13:25:00|12670.9|12670|12669|12668.1|12670.9|12670|12666.6|12665.4|301
1709559000000|2024-03-04 13:30:00|12669.2|12668.3|12672.2|12671.3|12674.2|12673|12667.4|12666.4|324
1709559300000|2024-03-04 13:35:00|12672.1|12671.2|12668.6|12667.1|12673.2|12672.3|12667.9|12666.4|319
1709559600000|2024-03-04 13:40:00|12669|12667.5|12673.4|12671.9|12674.2|12672.7|12667.9|12666.4|298
1709559900000|2024-03-04 13:45:00|12673.3|12671.8|12673.2|12671.7|12676|12674.5|12671.4|12669.9|305
1709560200000|2024-03-04 13:50:00|12673.3|12671.8|12676.1|12675.2|12676.8|12675.9|12672.1|12671.2|217
1709560500000|2024-03-04 13:55:00|12676|12675.1|12678|12677.1|12678.8|12677.9|12675.4|12673.9|248
1709560800000|2024-03-04 14:00:00|12678.1|12677.2|12678.8|12677.9|12679.3|12678.4|12676.6|12675.7|281
1709561100000|2024-03-04 14:05:00|12678.7|12677.8|12675.5|12674|12679|12678.1|12674.7|12673.5|303
1709561400000|2024-03-04 14:10:00|12675.3|12673.8|12676.2|12675.3|12678.1|12676.6|12673.5|12672|250
1709561700000|2024-03-04 14:15:00|12676.3|12675.4|12682.9|12682|12683.7|12682.2|12676.3|12675.4|353
1709562000000|2024-03-04 14:20:00|12682.8|12681.9|12683|12682.1|12683.6|12682.3|12681.8|12680.7|198
1709562300000|2024-03-04 14:25:00|12682.9|12682|12679.7|12678.8|12682.9|12682|12678.6|12677.7|244
1709562600000|2024-03-04 14:30:00|12679.8|12678.9|12680.8|12679.9|12682.8|12681.9|12678.7|12677.8|345
1709562900000|2024-03-04 14:35:00|12680.6|12679.7|12681.7|12680.8|12682.5|12681.2|12679.8|12678.9|325
1709563200000|2024-03-04 14:40:00|12681.6|12680.7|12685.6|12684.7|12687|12686.1|12680.9|12680|336
1709563500000|2024-03-04 14:45:00|12685.8|12684.9|12685.2|12683.7|12687.4|12686.5|12683.8|12682.3|306
1709563800000|2024-03-04 14:50:00|12685.3|12683.8|12690.6|12689.7|12692|12690.8|12685.2|12683.7|320
1709564100000|2024-03-04 14:55:00|12690.7|12689.8|12692.8|12691.9|12693.6|12692.7|12690.7|12689.8|321
1709564400000|2024-03-04 15:00:00|12692.9|12692|12690.5|12689|12693.6|12692.6|12688.9|12687.4|474
1709564700000|2024-03-04 15:05:00|12690.4|12688.9|12688.6|12687.1|12693.7|12692.2|12688.5|12687.1|416
1709565000000|2024-03-04 15:10:00|12688.7|12687.2|12690.6|12689.1|12690.9|12689.4|12687.5|12686|276
1709565300000|2024-03-04 15:15:00|12690.3|12688.8|12696.4|12694.9|12696.6|12695.5|12688.7|12687.6|298
1709565600000|2024-03-04 15:20:00|12696.2|12695.3|12696.9|12695.4|12697|12696|12695.3|12694|267
1709565900000|2024-03-04 15:25:00|12697|12695.5|12696.3|12695.4|12697.5|12696.4|12695.3|12694.3|281
1709566200000|2024-03-04 15:30:00|12696.4|12695.5|12695.6|12694.1|12696.5|12695.6|12693.5|12692.6|230
1709566500000|2024-03-04 15:35:00|12695.1|12693.6|12695.7|12694.2|12697.1|12695.6|12694.8|12693.3|200
1709566800000|2024-03-04 15:40:00|12695.8|12694.3|12700.2|12699.3|12700.2|12699.3|12695.6|12694.2|183
1709567100000|2024-03-04 15:45:00|12700.1|12699.2|12698|12696.5|12701|12699.7|12693.9|12692.5|385
1709567400000|2024-03-04 15:50:00|12698.1|12696.6|12698.1|12697.2|12699.7|12698.8|12696.7|12695.4|281
1709567700000|2024-03-04 15:55:00|12698|12697.1|12698.6|12697.1|12700|12698.9|12697.1|12696.2|337
1709568000000|2024-03-04 16:00:00|12698.7|12697.2|12699.8|12698.3|12700.6|12699.7|12697.4|12696.5|302
1709568300000|2024-03-04 16:05:00|12699.7|12698.2|12704.7|12703.2|12705.7|12704.5|12699.7|12698.2|234
1709568600000|2024-03-04 16:10:00|12704.8|12703.3|12706.2|12705.3|12706.3|12705.4|12702.9|12701.6|307
1709568900000|2024-03-04 16:15:00|12706.1|12705.2|12703.4|12701.9|12707.1|12706.2|12702.2|12700.7|243
1709569200000|2024-03-04 16:20:00|12703.5|12702|12698|12697.1|12703.9|12702.5|12695.3|12694.4|380
1709569500000|2024-03-04 16:25:00|12698.1|12697.2|12697.7|12696.2|12700|12699.1|12696.6|12695.3|241
1709569800000|2024-03-04 16:30:00|12697.5|12696|12694.5|12693|12698.6|12697.4|12694|12692.5|292
1709570100000|2024-03-04 16:35:00|12694.6|12693.1|12695.4|12694.5|12695.7|12694.8|12693|12691.5|253
1709570400000|2024-03-04 16:40:00|12695.3|12694.4|12696.8|12695.9|12697|12696.1|12694.7|12693.8|153
1709570700000|2024-03-04 16:45:00|12697|12696.1|12696.7|12695.8|12698.1|12697|12695.8|12694.9|127
1709571000000|2024-03-04 16:50:00|12696.8|12695.9|12697.8|12696.9|12698.7|12697.8|12696.4|12695|194
1709571300000|2024-03-04 16:55:00|12697.7|12696.8|12698.9|12698|12700.2|12699.2|12696.5|12695.6|152
1709571600000|2024-03-04 17:00:00|12699|12698.1|12693.7|12692.8|12699.3|12698.4|12693.1|12691.6|269
1709571900000|2024-03-04 17:05:00|12693.5|12692.6|12692.4|12691.5|12693.8|12692.9|12691.5|12690.6|200
1709572200000|2024-03-04 17:10:00|12692.2|12691.3|12693|12692.1|12694.8|12693.9|12692.2|12691.3|163
1709572500000|2024-03-04 17:15:00|12692.9|12692|12698.2|12696.7|12698.2|12696.7|12692.4|12691.5|141
1709572800000|2024-03-04 17:20:00|12698.1|12696.6|12701.4|12699.9|12702.1|12700.6|12698.1|12696.6|192
1709573100000|2024-03-04 17:25:00|12701.3|12699.8|12700.1|12699.2|12702.4|12700.9|12698.9|12698|160
1709573400000|2024-03-04 17:30:00|12700.5|12699.6|12701.1|12700.2|12701.3|12700.2|12699.1|12698.2|141
1709573700000|2024-03-04 17:35:00|12701|12700.1|12698.1|12697.2|12701.2|12700.3|12697.5|12696.6|119
1709574000000|2024-03-04 17:40:00|12698|12697.1|12699.1|12698.2|12700.2|12699.3|12698|12697.1|89
1709574300000|2024-03-04 17:45:00|12699|12698.1|12698|12697.1|12699.9|12699|12697.3|12696.4|111
1709574600000|2024-03-04 17:50:00|12698.1|12697.2|12698|12697.1|12699.6|12698.4|12697.1|12696.2|103
1709574900000|2024-03-04 17:55:00|12697.9|12697|12696.8|12695.9|12697.9|12697|12693.9|12693|194
1709575200000|2024-03-04 18:00:00|12696.4|12695.5|12694.8|12693.9|12697.2|12696.3|12694.8|12693.9|166
1709575500000|2024-03-04 18:05:00|12694.7|12693.8|12698.2|12697.3|12698.2|12697.3|12693.8|12692.6|106
1709575800000|2024-03-04 18:10:00|12698.1|12697.2|12696.2|12694.7|12698.1|12697.2|12695.6|12694.4|103
1709576100000|2024-03-04 18:15:00|12696|12695.1|12696|12695.1|12697|12696.1|12695.7|12694.8|89
1709576400000|2024-03-04 18:20:00|12696.1|12695.2|12694.8|12693.9|12697.3|12696.4|12694.8|12693.9|108
1709576700000|2024-03-04 18:25:00|12694.5|12693.6|12694.1|12693.2|12696|12695.1|12693.9|12693|109
1709577000000|2024-03-04 18:30:00|12694|12693.1|12692.7|12691.8|12695.1|12694.2|12692.4|12691.5|104
1709577300000|2024-03-04 18:35:00|12692.6|12691.7|12695.1|12694.2|12695.1|12694.2|12691.9|12691|98
1709577600000|2024-03-04 18:40:00|12695.2|12694.3|12695.3|12693.8|12695.4|12694.5|12694|12693.1|54
1709577900000|2024-03-04 18:45:00|12695.2|12693.7|12693.7|12692.8|12695.3|12694.4|12693.6|12692.7|44
1709578200000|2024-03-04 18:50:00|12693.6|12692.7|12694|12693.1|12694.1|12693.2|12692.6|12691.6|111
1709578500000|2024-03-04 18:55:00|12694.1|12693.2|12692.1|12691.2|12694.1|12693.2|12691.9|12691|61
1709578800000|2024-03-04 19:00:00|12692|12691.1|12690.7|12689.8|12692.5|12691.6|12690.7|12689.5|82
1709579100000|2024-03-04 19:05:00|12690.8|12689.9|12692.1|12690.6|12692.2|12690.7|12690.5|12689|123
1709579400000|2024-03-04 19:10:00|12692.2|12690.7|12691.9|12691|12694.3|12692.8|12691.2|12689.7|97
1709579700000|2024-03-04 19:15:00|12691.8|12690.9|12691.1|12690.2|12692.1|12691.1|12690.9|12689.6|92
1709580000000|2024-03-04 19:20:00|12691.2|12690.3|12691.2|12690.3|12692.2|12691.1|12691.1|12689.9|127
1709580300000|2024-03-04 19:25:00|12691.1|12690.2|12691.1|12690.2|12692.2|12690.7|12691|12689.9|80
1709580600000|2024-03-04 19:30:00|12691|12690.1|12691.4|12689.9|12692.6|12691.1|12690.5|12689.6|111
1709580900000|2024-03-04 19:35:00|12691.5|12690|12694.3|12692.8|12694.3|12692.8|12691.3|12689.8|136
1709581200000|2024-03-04 19:40:00|12694.2|12692.7|12693.5|12692|12694.2|12692.7|12692.5|12691|156
1709581500000|2024-03-04 19:45:00|12693.4|12691.9|12694.4|12692.9|12695|12693.5|12692.9|12691.7|98
1709581800000|2024-03-04 19:50:00|12694.5|12693|12692.3|12691.4|12695.1|12693.6|12692.1|12691.2|105
1709582100000|2024-03-04 19:55:00|12692.4|12691.5|12691.2|12690.3|12693.1|12692.2|12690.6|12689.7|81
1709582400000|2024-03-04 20:00:00|12691.1|12690.2|12692.6|12691.1|12693.6|12692.4|12691.1|12690.2|129
1709582700000|2024-03-04 20:05:00|12692.8|12691.3|12693.4|12692.5|12693.7|12692.5|12692.8|12691.3|71
1709583000000|2024-03-04 20:10:00|12693.3|12692.4|12692.8|12691.9|12693.5|12692.5|12692|12690.5|109
1709583300000|2024-03-04 20:15:00|12692.9|12692|12692.1|12691.2|12693.1|12692.2|12691.9|12691|85
1709583600000|2024-03-04 20:20:00|12691.9|12691|12692.7|12691.8|12692.9|12692|12691.1|12690.2|62
1709583900000|2024-03-04 20:25:00|12692.8|12691.9|12692.4|12690.9|12692.9|12692|12691.7|12690.5|85
1709584200000|2024-03-04 20:30:00|12692.1|12691.2|12690.9|12690|12692.8|12691.9|12690.9|12690|102
1709584500000|2024-03-04 20:35:00|12690.7|12689.8|12693.6|12692.1|12693.7|12692.2|12689.5|12688.6|144
1709584800000|2024-03-04 20:40:00|12693.5|12692|12693.3|12691.8|12694.6|12693.3|12692.6|12691.7|153
1709585100000|2024-03-04 20:45:00|12693.2|12691.7|12691.7|12690.2|12693.2|12691.7|12691.5|12690|214
1709585400000|2024-03-04 20:50:00|12692.1|12690.6|12690.2|12688.7|12692.4|12690.9|12689.8|12688.3|192
1709585700000|2024-03-04 20:55:00|12690.3|12688.8|12690.2|12689.3|12691.2|12689.8|12689.7|12688.3|144
1709586000000|2024-03-04 21:00:00|12690.3|12689.4|12689.8|12688.9|12690.8|12689.9|12689.6|12688.7|64
1709586300000|2024-03-04 21:05:00|12689.5|12688.6|12688|12686.5|12690.4|12688.9|12687.5|12686|81
1709586600000|2024-03-04 21:10:00|12688.1|12686.6|12687.1|12685.6|12688.3|12686.8|12687.1|12685.6|42
1709586900000|2024-03-04 21:15:00|12687|12685.5|12688.2|12686.7|12688.2|12686.8|12686.6|12685.1|48
1709587200000|2024-03-04 21:20:00|12688.1|12686.6|12688.2|12686.7|12688.2|12686.7|12686.8|12685.3|41
1709587500000|2024-03-04 21:25:00|12688.1|12686.6|12688.5|12687|12688.5|12687.3|12687.9|12686.6|34
1709587800000|2024-03-04 21:30:00|12688.6|12687.1|12690.3|12688.8|12690.4|12688.9|12688.5|12687|27
1709588100000|2024-03-04 21:35:00|12690.2|12688.7|12690.4|12688.9|12690.5|12689|12690.2|12688.7|23
1709588400000|2024-03-04 21:40:00|12690.5|12689|12691.4|12689.9|12691.5|12690|12690.1|12688.6|86
1709588700000|2024-03-04 21:45:00|12691.5|12690|12691.4|12689.9|12691.6|12690.1|12691.2|12689.7|56
1709589000000|2024-03-04 21:50:00|12691.5|12690|12691.6|12690.1|12691.6|12690.1|12691.2|12689.7|31
1709589300000|2024-03-04 21:55:00|12692|12689.6|12694.9|12689.6|12695.5|12690.5|12691.9|12689.5|43
1709589600000|2024-03-04 22:00:00|12695.8|12688.5|12696.5|12684.6|12697.8|12688.5|12695.8|12684.6|8
1709589900000|2024-03-04 22:05:00|12696.8|12684.9|12698|12686.4|12699.3|12687.4|12695.9|12684|25
1709590200000|2024-03-04 22:10:00|12697.8|12686.5|12695.6|12687.3|12697.8|12687.3|12694.2|12686.3|54
1709590500000|2024-03-04 22:15:00|12695.1|12687.2|12695.5|12684.9|12695.7|12687.7|12694.8|12684.4|261
1709590800000|2024-03-04 22:20:00|12695.4|12685|12694.3|12685.9|12695.4|12686.2|12694.3|12684.7|33
1709591100000|2024-03-04 22:25:00|12694.9|12685.8|12695|12684.8|12696.1|12686.1|12693.7|12684.7|68
1709591400000|2024-03-04 22:30:00|12694.8|12684.7|12696.1|12685.4|12696.1|12686.2|12694.6|12684.6|113
1709591700000|2024-03-04 22:35:00|12696|12685.3|12697.3|12688.8|12698.9|12688.9|12695.6|12685.3|246
1709592000000|2024-03-04 22:40:00|12697.2|12688.9|12696.7|12688|12697.3|12689|12696.5|12687.5|94
1709592300000|2024-03-04 22:45:00|12696.8|12687.9|12697|12685.1|12697.4|12689.2|12695.1|12685.1|119
1709592600000|2024-03-04 22:50:00|12697.2|12685.3|12699.3|12687.4|12699.8|12687.9|12696.3|12685.1|91
1709592900000|2024-03-04 22:55:00|12699.4|12687.5|12698.1|12686.2|12701.1|12689.2|12697.9|12686.2|154
1709593200000|2024-03-04 23:00:00|12698.3|12686.6|12692.7|12690.3|12698.4|12690.3|12692.7|12686.1|147
1709593500000|2024-03-04 23:05:00|12692.3|12690.8|12693.4|12691.9|12695|12692.9|12692.3|12690.4|70
1709593800000|2024-03-04 23:10:00|12693.2|12691.7|12692.5|12691|12693.2|12691.7|12692.2|12690.7|28
1709594100000|2024-03-04 23:15:00|12692.4|12690.9|12691.5|12690|12692.5|12691|12691.1|12689.7|38
1709594400000|2024-03-04 23:20:00|12691.4|12689.9|12692.3|12690.8|12692.4|12690.9|12691.4|12689.9|42
1709594700000|2024-03-04 23:25:00|12692.4|12690.9|12692.2|12690.7|12694.1|12692.6|12692.2|12690.7|53
1709595000000|2024-03-04 23:30:00|12692.3|12690.8|12692.4|12690.9|12692.9|12691.4|12692.1|12690.7|53
1709595300000|2024-03-04 23:35:00|12692.3|12690.8|12692.4|12690.9|12692.4|12691.2|12691.9|12690.4|39
1709595600000|2024-03-04 23:40:00|12692.3|12690.8|12692.4|12690.9|12692.6|12691.1|12691.9|12690.4|49
1709595900000|2024-03-04 23:45:00|12692.5|12691|12692.5|12691|12693.4|12691.9|12692.2|12690.8|53
1709596200000|2024-03-04 23:50:00|12692.4|12690.9|12690.2|12689.3|12692.5|12691|12690.2|12689.1|53
1709596500000|2024-03-04 23:55:00|12690.4|12689.5|12690.2|12688.7|12690.6|12689.6|12690.2|12688.7|34
1709596800000|2024-03-05 00:00:00|12690.6|12689.1|12692.2|12691.3|12692.3|12691.4|12689.5|12688|58
1709597100000|2024-03-05 00:05:00|12692.5|12691.6|12692.9|12691.4|12693.9|12692.4|12692.4|12691.1|45
1709597400000|2024-03-05 00:10:00|12692.7|12691.2|12694.2|12692.7|12694.4|12692.9|12692.6|12691.1|69
1709597700000|2024-03-05 00:15:00|12694.3|12692.8|12694.9|12693.4|12695.6|12694.1|12694.1|12692.8|64
1709598000000|2024-03-05 00:20:00|12694.8|12693.3|12693.8|12692.3|12694.8|12693.3|12692.9|12691.8|66
1709598300000|2024-03-05 00:25:00|12693.6|12692.1|12692.7|12691.2|12694.3|12692.8|12692.7|12691.2|40
1709598600000|2024-03-05 00:30:00|12693.1|12691.6|12692.9|12692|12693.6|12692.3|12692.5|12691.1|53
1709598900000|2024-03-05 00:35:00|12693|12691.4|12693.3|12691.8|12693.5|12692|12692.8|12691.3|54
1709599200000|2024-03-05 00:40:00|12693.4|12691.9|12693.2|12692.3|12693.7|12692.8|12692.8|12691.9|77
1709599500000|2024-03-05 00:45:00|12693.3|12692.4|12693.2|12692.3|12693.5|12692.6|12692.1|12691.2|104
1709599800000|2024-03-05 00:50:00|12693.1|12692.2|12693.7|12692.8|12695.4|12693.9|12693.1|12692|122
1709600100000|2024-03-05 00:55:00|12693.3|12692.4|12693.4|12692.5|12693.9|12693|12692.2|12691.3|82
1709600400000|2024-03-05 01:00:00|12693.3|12692.4|12692.3|12691.4|12693.7|12692.8|12692.2|12690.9|99
1709600700000|2024-03-05 01:05:00|12692.1|12691.2|12693.4|12691.9|12694.1|12692.6|12691.8|12690.3|123
1709601000000|2024-03-05 01:10:00|12693.5|12692|12691.2|12689.7|12694|12692.5|12691|12689.7|93
1709601300000|2024-03-05 01:15:00|12691.1|12689.6|12692.4|12691.5|12693.1|12692.2|12690.8|12689.3|141
1709601600000|2024-03-05 01:20:00|12692.3|12691.4|12690.4|12689.5|12692.3|12691.4|12688.2|12687.3|139
1709601900000|2024-03-05 01:25:00|12690.3|12689.4|12690.5|12689.6|12691.6|12690.2|12690.3|12689.3|128
1709602200000|2024-03-05 01:30:00|12690.6|12689.7|12689.2|12688.3|12690.8|12689.7|12688.6|12687.1|155
1709602500000|2024-03-05 01:35:00|12689.3|12688.4|12689.8|12688.3|12690.6|12689.1|12689|12688.1|135
1709602800000|2024-03-05 01:40:00|12689.6|12688.1|12691.7|12690.2|12693|12691.5|12689.6|12688.1|107
1709603100000|2024-03-05 01:45:00|12691.6|12690.1|12688.7|12687.8|12691.6|12690.1|12688.5|12687.6|115
1709603400000|2024-03-05 01:50:00|12688.6|12687.7|12690.3|12688.8|12690.4|12688.9|12687.9|12686.9|151
1709603700000|2024-03-05 01:55:00|12690.4|12688.9|12690.7|12689.8|12691.1|12690.2|12689.5|12688|100
1709604000000|2024-03-05 02:00:00|12690.8|12689.9|12689.6|12688.7|12691.4|12690.5|12688.1|12687.2|114
1709604300000|2024-03-05 02:05:00|12689.8|12688.9|12691.4|12689.9|12691.7|12690.2|12689.6|12688.4|72
1709604600000|2024-03-05 02:10:00|12691|12689.5|12690.3|12688.8|12691.2|12690.1|12689.6|12688.7|87
1709604900000|2024-03-05 02:15:00|12690.1|12688.6|12690|12688.5|12690.3|12688.8|12688.1|12686.6|111
1709605200000|2024-03-05 02:20:00|12690.1|12688.6|12690.6|12689.7|12691.4|12689.9|12690|12687.6|47
1709605500000|2024-03-05 02:25:00|12690.7|12689.8|12688|12686.5|12690.8|12689.9|12686.2|12685.3|95
1709605800000|2024-03-05 02:30:00|12688.2|12686.7|12685.2|12684.3|12688.3|12687|12684.9|12684|165
1709606100000|2024-03-05 02:35:00|12685.1|12684.2|12687.9|12687|12688|12687.1|12685|12684.1|123
1709606400000|2024-03-05 02:40:00|12687.8|12686.9|12686.9|12685.4|12687.8|12686.9|12685.8|12684.9|98
1709606700000|2024-03-05 02:45:00|12686.5|12685.6|12684.6|12683.1|12686.5|12685.6|12683.9|12682.9|73
1709607000000|2024-03-05 02:50:00|12684.5|12683|12685.5|12684|12685.6|12684.1|12683.2|12681.8|83
1709607300000|2024-03-05 02:55:00|12685.6|12684.1|12686.2|12684.7|12686.4|12684.9|12685.4|12683.9|131
1709607600000|2024-03-05 03:00:00|12686.3|12684.8|12687.2|12685.7|12687.4|12686|12685|12684.1|79
1709607900000|2024-03-05 03:05:00|12686.9|12685.4|12685.9|12685|12687.5|12686|12685.9|12684.8|76
1709608200000|2024-03-05 03:10:00|12686|12685.1|12687.6|12686.1|12687.6|12686.6|12686|12684.9|65
1709608500000|2024-03-05 03:15:00|12687.5|12686|12689.3|12688.4|12690.5|12689|12687.5|12686|94
1709608800000|2024-03-05 03:20:00|12689.2|12688.3|12688.6|12687.1|12689.6|12688.3|12688.4|12686.9|79
1709609100000|2024-03-05 03:25:00|12688.5|12687|12688.7|12687.2|12689.2|12687.7|12687.8|12686.3|71
1709609400000|2024-03-05 03:30:00|12688.8|12687.3|12688.5|12687|12688.9|12687.4|12688.5|12687|36
1709609700000|2024-03-05 03:35:00|12688.6|12687.1|12690.2|12689.3|12690.9|12689.4|12688.5|12687|58
1709610000000|2024-03-05 03:40:00|12690.3|12689.4|12690.3|12689.4|12691.3|12690.4|12689.9|12689|65
1709610300000|2024-03-05 03:45:00|12690.2|12689.3|12689.7|12688.2|12691.5|12690.2|12689.3|12688|62
1709610600000|2024-03-05 03:50:00|12689.6|12688.1|12690|12689.1|12690.1|12689.2|12688.8|12687.9|54
1709610900000|2024-03-05 03:55:00|12689.8|12688.9|12690.7|12689.2|12691|12689.6|12688.7|12687.6|87
1709611200000|2024-03-05 04:00:00|12690.6|12689.1|12689.7|12688.2|12691.2|12690.3|12689.6|12688.1|70
1709611500000|2024-03-05 04:05:00|12689.6|12688.1|12689.6|12688.1|12689.8|12688.3|12688.5|12687|71
1709611800000|2024-03-05 04:10:00|12689.7|12688.2|12688.6|12687.1|12689.8|12688.3|12688.5|12687|49
1709612100000|2024-03-05 04:15:00|12688.5|12687|12688.6|12687.1|12689.4|12687.9|12688.2|12686.9|38
1709612400000|2024-03-05 04:20:00|12688.4|12686.9|12689.5|12688|12689.6|12688.1|12688.4|12686.9|78
1709612700000|2024-03-05 04:25:00|12689.4|12687.9|12689.6|12688.1|12690.1|12688.6|12688.7|12687.2|60
1709613000000|2024-03-05 04:30:00|12689.7|12688.2|12687.2|12686.3|12689.8|12688.6|12687.2|12686.3|59
1709613300000|2024-03-05 04:35:00|12687|12686.1|12686.5|12685|12687.4|12686.1|12686.4|12684.9|48
1709613600000|2024-03-05 04:40:00|12686.2|12685.3|12685.8|12684.3|12686.4|12685.5|12685.6|12684.1|50
1709613900000|2024-03-05 04:45:00|12685.7|12684.2|12684.9|12684|12685.8|12684.9|12684.9|12683.9|67
1709614200000|2024-03-05 04:50:00|12684.8|12683.9|12685.9|12684.4|12686|12684.8|12684.8|12683.8|55
1709614500000|2024-03-05 04:55:00|12685.8|12684.3|12684.7|12683.8|12686.4|12684.9|12684.5|12683.3|58
1709614800000|2024-03-05 05:00:00|12684.6|12683.7|12685.9|12684.4|12686.6|12685.1|12683.8|12682.5|71
1709615100000|2024-03-05 05:05:00|12686|12684.5|12685.5|12684|12686.2|12684.7|12685.2|12683.7|103
1709615400000|2024-03-05 05:10:00|12685.6|12684.1|12686.5|12685|12686.7|12685.2|12685.6|12684.1|55
1709615700000|2024-03-05 05:15:00|12686.6|12685.1|12687.2|12685.7|12687.5|12686|12686.1|12684.6|82
1709616000000|2024-03-05 05:20:00|12687.3|12685.8|12687.2|12685.7|12688.2|12686.7|12686.8|12685.5|80
1709616300000|2024-03-05 05:25:00|12687.3|12685.8|12685.9|12684.4|12687.3|12685.9|12685.3|12684.3|53
1709616600000|2024-03-05 05:30:00|12685.7|12684.8|12686.1|12684.6|12687.1|12685.6|12685.2|12683.7|141
1709616900000|2024-03-05 05:35:00|12685.8|12684.9|12686.2|12684.7|12686.3|12685|12684.1|12682.6|86
1709617200000|2024-03-05 05:40:00|12686.3|12684.8|12684.1|12682.6|12686.9|12685.4|12684.1|12682.6|80
1709617500000|2024-03-05 05:45:00|12684|12682.5|12684.8|12683.9|12685|12684.1|12683.2|12682.3|87
1709617800000|2024-03-05 05:50:00|12684.9|12684|12683.1|12682.2|12684.9|12684|12682.6|12681.7|92
1709618100000|2024-03-05 05:55:00|12683|12682.1|12683.8|12682.9|12683.8|12682.9|12682.1|12680.6|118
1709618400000|2024-03-05 06:00:00|12683.9|12683|12683.8|12682.9|12684|12683.1|12683.2|12682.3|64
1709618700000|2024-03-05 06:05:00|12683.9|12683|12682.7|12681.8|12684.2|12683.3|12682.6|12681.7|58
1709619000000|2024-03-05 06:10:00|12682.6|12681.7|12684.3|12682.8|12686.4|12684.9|12682.3|12681.4|90
1709619300000|2024-03-05 06:15:00|12684.4|12682.9|12681|12679.5|12684.8|12683.9|12680.8|12679.3|88
1709619600000|2024-03-05 06:20:00|12680.9|12679.4|12678.5|12677|12681.4|12679.9|12677.6|12676.1|151
1709619900000|2024-03-05 06:25:00|12678.4|12676.9|12679.6|12678.1|12680.5|12679|12677.4|12675.9|116
1709620200000|2024-03-05 06:30:00|12679.8|12678.9|12678.8|12677.3|12680.5|12679|12678.3|12676.8|139
1709620500000|2024-03-05 06:35:00|12678.7|12677.2|12679.1|12678.2|12679.7|12678.8|12678.2|12676.7|85
1709620800000|2024-03-05 06:40:00|12679|12678.1|12678.4|12676.9|12679.4|12678.2|12677|12675.6|123
1709621100000|2024-03-05 06:45:00|12678.3|12676.8|12679.4|12677.9|12679.4|12678.2|12675.7|12674.2|180
1709621400000|2024-03-05 06:50:00|12679.3|12677.8|12679.1|12678.2|12680.2|12678.7|12678.7|12677.5|100
1709621700000|2024-03-05 06:55:00|12679|12678.1|12678|12676.5|12679.8|12678.9|12677.6|12676.1|132
1709622000000|2024-03-05 07:00:00|12677.9|12676.4|12679.4|12677.9|12681.3|12680.4|12677.9|12676.4|252
1709622300000|2024-03-05 07:05:00|12679.3|12677.8|12679.3|12677.8|12680|12679|12678.2|12676.7|212
1709622600000|2024-03-05 07:10:00|12679.4|12677.9|12677.7|12676.8|12680.1|12679.2|12677.7|12676.8|164
1709622900000|2024-03-05 07:15:00|12677.6|12676.7|12678.1|12677.2|12678.2|12677.2|12675.9|12674.8|156
1709623200000|2024-03-05 07:20:00|12678|12677.1|12677.8|12676.9|12679.9|12679|12676.9|12676|181
1709623500000|2024-03-05 07:25:00|12677.9|12677|12676.9|12676|12679.4|12678.5|12675.1|12674.2|190
1709623800000|2024-03-05 07:30:00|12677|12676.1|12673.9|12672.4|12677.2|12676.3|12672.9|12672|218
1709624100000|2024-03-05 07:35:00|12674|12672.5|12673.2|12672.3|12674.1|12673.2|12672.9|12671.8|155
1709624400000|2024-03-05 07:40:00|12673.1|12672.2|12675|12674.1|12675.4|12674.3|12672|12671.1|156
1709624700000|2024-03-05 07:45:00|12674.9|12674|12673.9|12673|12675.6|12674.7|12672.7|12671.8|194
1709625000000|2024-03-05 07:50:00|12674|12673.1|12674.8|12673.9|12677.4|12676.5|12673.7|12672.8|170
1709625300000|2024-03-05 07:55:00|12674.9|12674|12677.1|12676.2|12677.2|12676.3|12673.9|12673|159
1709625600000|2024-03-05 08:00:00|12677.8|12676.9|12676.1|12674.6|12682.5|12681.6|12676|12674.5|372
1709625900000|2024-03-05 08:05:00|12676.2|12674.7|12676|12675.1|12677.8|12676.9|12675|12674.1|300
1709626200000|2024-03-05 08:10:00|12675.9|12675|12678.2|12677.3|12678.3|12677.4|12675|12674|248
1709626500000|2024-03-05 08:15:00|12678.3|12677.4|12677.3|12676.4|12680.2|12679.3|12677.2|12676.3|226
1709626800000|2024-03-05 08:20:00|12677.2|12676.3|12676|12675.1|12679.2|12678.3|12675.2|12674.3|263
1709627100000|2024-03-05 08:25:00|12675.9|12675|12673|12672.1|12677.4|12676.5|12673|12672.1|244
1709627400000|2024-03-05 08:30:00|12672.9|12672|12676|12675.1|12676.8|12675.9|12672|12671.1|228
1709627700000|2024-03-05 08:35:00|12675.9|12675|12677.9|12677|12678.1|12677.2|12675|12674.1|218
1709628000000|2024-03-05 08:40:00|12677.1|12676.2|12676.1|12675.2|12677.8|12676.4|12675.2|12674|218
1709628300000|2024-03-05 08:45:00|12675.9|12675|12673.4|12672.5|12676|12675.1|12671.9|12670.5|239
1709628600000|2024-03-05 08:50:00|12673.3|12672.4|12673.6|12672.7|12674.5|12673.6|12672.8|12671.9|187
1709628900000|2024-03-05 08:55:00|12673.5|12672.6|12675.2|12674.3|12676.8|12675.9|12673.3|12672.4|214
1709629200000|2024-03-05 09:00:00|12675.3|12674.4|12677.2|12676.3|12677.2|12676.3|12673.8|12672.3|200
1709629500000|2024-03-05 09:05:00|12677.1|12676.2|12679.2|12677.7|12679.5|12678|12676.8|12675.9|135
1709629800000|2024-03-05 09:10:00|12679.3|12677.8|12683.3|12682.4|12683.4|12682.4|12679.2|12677.7|173
1709630100000|2024-03-05 09:15:00|12683.2|12682.3|12684.1|12683.2|12686.1|12685.2|12683.2|12682.3|134
1709630400000|2024-03-05 09:20:00|12684.2|12683.3|12687.2|12686.3|12687.2|12686.3|12684|12683.1|172
1709630700000|2024-03-05 09:25:00|12687.1|12686.2|12688.2|12686.7|12689.1|12688.1|12686.7|12685.8|178
1709631000000|2024-03-05 09:30:00|12685.9|12684.4|12686.3|12684.8|12687.2|12685.9|12682.5|12681|302
1709631300000|2024-03-05 09:35:00|12686.2|12684.7|12686.1|12685.2|12686.9|12686|12684.7|12683.4|225
1709631600000|2024-03-05 09:40:00|12686.2|12685.3|12687.2|12686.3|12688.5|12687.6|12686.2|12685.3|149
1709631900000|2024-03-05 09:45:00|12687.1|12686.2|12685|12684.1|12687.1|12686.2|12683|12681.5|184
1709632200000|2024-03-05 09:50:00|12684.5|12683.6|12683.7|12682.8|12685|12683.8|12681.3|12679.9|192
1709632500000|2024-03-05 09:55:00|12683.6|12682.7|12686|12685.1|12687.3|12685.8|12682.8|12681.9|233
1709632800000|2024-03-05 10:00:00|12685.9|12685|12684.2|12683.3|12686.2|12685.3|12683.9|12682.8|216
1709633100000|2024-03-05 10:05:00|12684.3|12683.4|12684.3|12683.4|12684.3|12683.4|12681.2|12680.3|193
1709633400000|2024-03-05 10:10:00|12684.8|12683.9|12685.2|12683.7|12687.3|12686.4|12684.3|12683.2|142
1709633700000|2024-03-05 10:15:00|12685.5|12684|12686.2|12685.3|12688.4|12686.9|12684.3|12682.8|224
1709634000000|2024-03-05 10:20:00|12686.3|12685.4|12685|12684.1|12688.4|12687|12684.8|12683.9|131
1709634300000|2024-03-05 10:25:00|12685.1|12684.2|12685.2|12683.7|12685.7|12684.8|12683.8|12682.9|148
1709634600000|2024-03-05 10:30:00|12685.3|12683.8|12684.1|12683.2|12687|12685.6|12683|12682.1|157
1709634900000|2024-03-05 10:35:00|12684|12683.1|12686.3|12684.8|12686.9|12685.4|12683.9|12683|174
1709635200000|2024-03-05 10:40:00|12686.4|12684.9|12687.7|12686.8|12690.1|12689.1|12686.3|12684.8|175
1709635500000|2024-03-05 10:45:00|12687.8|12686.9|12687.9|12687|12689.7|12688.3|12686.5|12685|143
1709635800000|2024-03-05 10:50:00|12688|12687.1|12687.1|12686.2|12688.5|12687.6|12686.8|12685.9|138
1709636100000|2024-03-05 10:55:00|12687.3|12686.4|12685.9|12685|12688.3|12687.2|12685.5|12684.6|142
1709636400000|2024-03-05 11:00:00|12685.8|12684.9|12684.2|12683.3|12686|12685.1|12681.1|12680.2|208
1709636700000|2024-03-05 11:05:00|12684.1|12683.2|12684|12683.1|12684.5|12683.6|12682.7|12681.8|156
1709637000000|2024-03-05 11:10:00|12683.9|12683|12681.4|12680.5|12685.7|12684.8|12681.2|12680.3|161
1709637300000|2024-03-05 11:15:00|12681.5|12680.6|12678.8|12677.9|12682|12681.1|12678.7|12677.8|123
1709637600000|2024-03-05 11:20:00|12678.7|12677.8|12682.9|12682|12684|12683.1|12678.7|12677.8|155
1709637900000|2024-03-05 11:25:00|12682.4|12681.5|12683.7|12682.8|12684|12683.1|12681.9|12680.6|153
1709638200000|2024-03-05 11:30:00|12683.8|12682.9|12680|12679.1|12685.2|12684.3|12679.1|12678.2|173
1709638500000|2024-03-05 11:35:00|12680.1|12679.2|12684.8|12683.3|12685|12683.5|12679|12678.1|143
1709638800000|2024-03-05 11:40:00|12685.1|12683.6|12686.8|12685.9|12687.2|12686.3|12684.3|12682.8|150
1709639100000|2024-03-05 11:45:00|12686.9|12686|12685.9|12685|12687.2|12686.3|12685.3|12684.4|104
1709639400000|2024-03-05 11:50:00|12685.4|12684.5|12685.3|12684.4|12686.3|12685.4|12684.1|12683.2|118
1709639700000|2024-03-05 11:55:00|12685.2|12684.3|12678.4|12677.5|12685.2|12684.3|12677.9|12677|179
1709640000000|2024-03-05 12:00:00|12678.6|12677.7|12680|12678.5|12680.3|12678.8|12676.1|12675.2|239
1709640300000|2024-03-05 12:05:00|12680.1|12678.6|12679.2|12677.7|12680.5|12679|12678.1|12676.6|161
1709640600000|2024-03-05 12:10:00|12678.7|12677.2|12678.3|12676.8|12680.2|12679.3|12677|12675.7|127
1709640900000|2024-03-05 12:15:00|12678.2|12676.7|12680.6|12679.1|12680.6|12679.1|12678.2|12676.7|134
1709641200000|2024-03-05 12:20:00|12680.5|12679|12681.6|12680.1|12682.1|12681.1|12679.3|12677.8|134
1709641500000|2024-03-05 12:25:00|12681.8|12680.3|12679|12678.1|12682.6|12681.5|12678.2|12677.3|152
1709641800000|2024-03-05 12:30:00|12679.1|12678.2|12676.8|12675.3|12679.1|12678.2|12675.2|12674.3|198
1709642100000|2024-03-05 12:35:00|12676.9|12675.4|12677.5|12676|12678.8|12677.3|12674.8|12673.9|168
1709642400000|2024-03-05 12:40:00|12677.6|12676.1|12678.7|12677.8|12678.7|12677.8|12676.6|12675.1|181
1709642700000|2024-03-05 12:45:00|12678.5|12677.6|12681.2|12680.3|12681.8|12680.4|12678.5|12677.6|231
1709643000000|2024-03-05 12:50:00|12681.3|12680.4|12682|12681.1|12682.3|12681.4|12680.3|12679.4|140
1709643300000|2024-03-05 12:55:00|12682.2|12681.3|12680.7|12679.8|12683.2|12682.3|12680.6|12679.7|133
1709643600000|2024-03-05 13:00:00|12680.4|12679.5|12684|12683.1|12684.1|12683.2|12679.6|12678.7|271
1709643900000|2024-03-05 13:05:00|12683.8|12682.9|12683.3|12682.4|12683.8|12682.9|12680.9|12680|230
1709644200000|2024-03-05 13:10:00|12683.4|12682.5|12686.1|12685.2|12687.4|12685.9|12682.2|12681.3|216
1709644500000|2024-03-05 13:15:00|12686.2|12685.3|12685.3|12684.4|12687.1|12685.6|12684.6|12683.7|219
1709644800000|2024-03-05 13:20:00|12685.4|12684.5|12686.2|12685.3|12687.4|12686.5|12684.2|12683.3|165
1709645100000|2024-03-05 13:25:00|12686.3|12685.4|12682.1|12681.2|12686.6|12685.7|12681.1|12680.2|190
1709645400000|2024-03-05 13:30:00|12682.7|12681.8|12690.4|12689.5|12690.5|12689.6|12682.6|12681.7|436
1709645700000|2024-03-05 13:35:00|12690.6|12689.7|12692.4|12690.9|12693.6|12692.1|12689.5|12688|455
1709646000000|2024-03-05 13:40:00|12692.5|12691|12686.4|12684.9|12692.6|12691.7|12683.4|12682.5|514
1709646300000|2024-03-05 13:45:00|12686.5|12685|12690.2|12689.3|12690.7|12689.5|12685.2|12683.7|355
1709646600000|2024-03-05 13:50:00|12690.1|12689.2|12689|12687.5|12693.3|12691.8|12688.4|12686.9|496
1709646900000|2024-03-05 13:55:00|12689.1|12687.6|12692.1|12690.6|12692.3|12691.1|12686.7|12685.8|452
1709647200000|2024-03-05 14:00:00|12692.2|12690.7|12689.6|12688.7|12692.2|12691|12688.8|12687.9|333
1709647500000|2024-03-05 14:05:00|12689.4|12688.5|12691|12690.1|12691.1|12690.2|12687.3|12686.4|297
1709647800000|2024-03-05 14:10:00|12691.1|12690.2|12698.4|12696.9|12698.6|12697.1|12691.1|12690.2|269
1709648100000|2024-03-05 14:15:00|12698.5|12697|12703.5|12702|12705.3|12703.8|12698.1|12697|408
1709648400000|2024-03-05 14:20:00|12703.6|12702.1|12698.5|12697|12704.2|12702.7|12695.9|12694.4|367
1709648700000|2024-03-05 14:25:00|12698.4|12696.9|12698.4|12697.5|12701.2|12700.3|12697.5|12696.4|361
1709649000000|2024-03-05 14:30:00|12698.6|12697.7|12698.4|12696.9|12702|12700.5|12695.2|12693.8|532
1709649300000|2024-03-05 14:35:00|12698|12696.5|12697|12696.1|12698.5|12697.6|12696.2|12694.7|394
1709649600000|2024-03-05 14:40:00|12697.1|12696.2|12700|12697.6|12700.5|12699|12694.9|12694|344
1709649900000|2024-03-05 14:45:00|12699.9|12696.6|12697.2|12696.3|12700|12698.8|12693.7|12690|644
1709650200000|2024-03-05 14:50:00|12697.4|12696.5|12695.8|12694.9|12698|12697.1|12694.2|12692.7|378
1709650500000|2024-03-05 14:55:00|12696.1|12695.2|12703|12692.2|12703|12699.6|12694.5|12692.2|334
1709650800000|2024-03-05 15:00:00|12702.7|12695|12722.6|12721.1|12735.5|12734.4|12702.7|12695|1313
1709651100000|2024-03-05 15:05:00|12722.8|12721.3|12717.6|12716.1|12723.2|12721.7|12715.8|12714.3|988
1709651400000|2024-03-05 15:10:00|12717.3|12715.8|12725.4|12723.9|12725.7|12724.6|12714.2|12712.7|785
1709651700000|2024-03-05 15:15:00|12725.6|12724.1|12728.3|12726.8|12729.9|12728.6|12724.8|12723.5|600
1709652000000|2024-03-05 15:20:00|12728.4|12726.9|12723.8|12722.3|12729.3|12727.8|12722.9|12721.4|813
1709652300000|2024-03-05 15:25:00|12723.9|12722.4|12721.4|12720.5|12724.6|12723.1|12720.8|12719.3|526
1709652600000|2024-03-05 15:30:00|12720.9|12720|12720.7|12719.8|12724.3|12723.4|12719.6|12718.7|459
1709652900000|2024-03-05 15:35:00|12721|12720.1|12719.6|12718.7|12722.9|12722|12717.2|12716.3|450
1709653200000|2024-03-05 15:40:00|12719.3|12718.4|12728|12727.1|12728.3|12727.4|12719.3|12718.4|370
1709653500000|2024-03-05 15:45:00|12727.9|12727|12730.5|12729|12730.6|12729.1|12726.1|12724.6|465
1709653800000|2024-03-05 15:50:00|12730.3|12728.8|12733.1|12731.6|12733.8|12732.3|12726.7|12725.8|463
1709654100000|2024-03-05 15:55:00|12733.2|12731.7|12732.8|12731.9|12735.2|12733.7|12730.7|12729.8|452
1709654400000|2024-03-05 16:00:00|12733|12731.5|12723.2|12721.7|12733.9|12732.4|12723.2|12721.7|454
1709654700000|2024-03-05 16:05:00|12723.3|12721.8|12720.9|12720|12725|12723.9|12719.9|12719|336
1709655000000|2024-03-05 16:10:00|12720.8|12719.9|12720.8|12719.3|12723.2|12721.7|12717.6|12716.3|475
1709655300000|2024-03-05 16:15:00|12720.9|12719.4|12719.5|12718.6|12723.7|12722.8|12718.5|12717.6|295
1709655600000|2024-03-05 16:20:00|12719.4|12718.5|12723.5|12722|12723.5|12722|12717.9|12716.5|365
1709655900000|2024-03-05 16:25:00|12723.8|12722.3|12722.1|12720.6|12724.9|12723.4|12719.1|12717.6|363
1709656200000|2024-03-05 16:30:00|12722|12720.5|12721.8|12720.9|12724.3|12723.4|12721.4|12720.5|245
1709656500000|2024-03-05 16:35:00|12721.7|12720.8|12714.9|12714|12723.5|12722|12714.8|12713.9|237
1709656800000|2024-03-05 16:40:00|12715|12714.1|12711|12710.1|12715.1|12714.2|12709|12707.5|290
1709657100000|2024-03-05 16:45:00|12710.9|12710|12709|12708.1|12711.1|12710.2|12707|12706.1|267
1709657400000|2024-03-05 16:50:00|12709.1|12708.2|12709.4|12707.9|12710.5|12709.3|12707.9|12707|220
1709657700000|2024-03-05 16:55:00|12709.5|12708|12710.2|12709.3|12712.3|12710.8|12708.3|12706.8|233
1709658000000|2024-03-05 17:00:00|12710.1|12709.2|12710.5|12709|12712.6|12711.7|12708.6|12707.7|240
1709658300000|2024-03-05 17:05:00|12710.4|12708.9|12710.2|12708.7|12712.2|12710.7|12709.7|12708.4|207
1709658600000|2024-03-05 17:10:00|12710.3|12708.8|12712.2|12710.7|12712.2|12711.1|12709.1|12708.2|171
1709658900000|2024-03-05 17:15:00|12712.3|12710.8|12715|12714.1|12715.5|12714.1|12712|12710.5|171
1709659200000|2024-03-05 17:20:00|12714.9|12714|12717.9|12717|12718.7|12717.8|12714.9|12714|159
1709659500000|2024-03-05 17:25:00|12718.2|12716.7|12719.4|12717.9|12720.4|12718.9|12716.6|12715.5|168
1709659800000|2024-03-05 17:30:00|12719.5|12718|12716.9|12716|12720.3|12719|12716.8|12715.9|178
1709660100000|2024-03-05 17:35:00|12717|12716.1|12714|12713.1|12718|12717.1|12714|12713.1|131
1709660400000|2024-03-05 17:40:00|12713.9|12713|12711.9|12711|12715.7|12714.8|12711.1|12709.6|191
1709660700000|2024-03-05 17:45:00|12712|12711.1|12712.7|12711.8|12714|12713.1|12711.8|12710.9|89
1709661000000|2024-03-05 17:50:00|12712.8|12711.9|12711.9|12711|12713|12712.1|12710.5|12709.6|122
1709661300000|2024-03-05 17:55:00|12712.2|12711.3|12711.7|12710.8|12713|12712.1|12710.8|12709.9|126
1709661600000|2024-03-05 18:00:00|12712|12710.5|12708.6|12707.7|12712.1|12710.7|12707.4|12705.9|252
1709661900000|2024-03-05 18:05:00|12708.7|12707.8|12710.5|12709.6|12711|12710.1|12707.9|12707|190
1709662200000|2024-03-05 18:10:00|12710.6|12709.7|12709.8|12708.9|12710.9|12710|12708.1|12707.2|136
1709662500000|2024-03-05 18:15:00|12709.9|12709|12707.8|12706.9|12710.8|12709.9|12705.7|12704.7|164
1709662800000|2024-03-05 18:20:00|12707.7|12706.8|12706.1|12705.2|12709.1|12708.2|12705.7|12704.8|110
1709663100000|2024-03-05 18:25:00|12706|12705.1|12706.4|12704.9|12707.5|12706|12705.4|12703.9|162
1709663400000|2024-03-05 18:30:00|12706|12704.5|12710.1|12708.6|12710.5|12709|12703.8|12702.3|249
1709663700000|2024-03-05 18:35:00|12709.9|12708.4|12706|12705.1|12710.1|12708.6|12705.4|12704.3|135
1709664000000|2024-03-05 18:40:00|12705.9|12705|12705.9|12705|12706.7|12705.8|12705.3|12704.4|125
1709664300000|2024-03-05 18:45:00|12705.8|12704.9|12706.4|12704.9|12707.3|12705.9|12704.9|12704|114
1709664600000|2024-03-05 18:50:00|12706.3|12704.8|12705|12704.1|12708.7|12707.4|12705|12703.7|164
1709664900000|2024-03-05 18:55:00|12705.1|12704.2|12705.6|12704.7|12707|12706.1|12704.9|12704|159
1709665200000|2024-03-05 19:00:00|12705.5|12704.6|12704.4|12702.9|12705.6|12704.7|12702.8|12701.9|164
1709665500000|2024-03-05 19:05:00|12704.3|12702.8|12702|12701.1|12704.5|12703.2|12700.1|12699.2|151
1709665800000|2024-03-05 19:10:00|12702.1|12701.2|12704.7|12703.2|12706|12704.5|12701.3|12700.4|216
1709666100000|2024-03-05 19:15:00|12704.8|12703.3|12707.5|12706|12709.6|12708.1|12704.8|12703.3|289
1709666400000|2024-03-05 19:20:00|12707.4|12705.9|12707.5|12706|12708.6|12707.1|12706.4|12704.9|154
1709666700000|2024-03-05 19:25:00|12707.6|12706.1|12708.1|12706.6|12709.5|12708|12706.2|12704.7|235
1709667000000|2024-03-05 19:30:00|12708|12706.5|12706.3|12704.8|12708.2|12706.7|12705.6|12704.6|174
1709667300000|2024-03-05 19:35:00|12706.4|12704.9|12703.8|12702.3|12706.4|12704.9|12703.1|12701.6|204
1709667600000|2024-03-05 19:40:00|12703.6|12702.1|12704.3|12702.8|12706.4|12704.9|12703.2|12701.7|165
1709667900000|2024-03-05 19:45:00|12704.2|12702.7|12702.6|12701.1|12704.3|12703|12701.3|12699.8|171
1709668200000|2024-03-05 19:50:00|12702.4|12700.9|12703.8|12702.9|12704.4|12703.3|12702.4|12700.9|151
1709668500000|2024-03-05 19:55:00|12703.7|12702.8|12702.6|12701.7|12704.1|12703|12702.5|12701.6|147
1709668800000|2024-03-05 20:00:00|12702.5|12701.6|12701.3|12700.4|12702.9|12702|12701|12700.1|133
1709669100000|2024-03-05 20:05:00|12701.7|12700.8|12701|12700.1|12702.4|12701.5|12700.8|12699.9|98
1709669400000|2024-03-05 20:10:00|12701.1|12700.2|12697.4|12696.5|12701.7|12700.8|12696.7|12695.3|187
1709669700000|2024-03-05 20:15:00|12697.5|12696.6|12699.3|12697.8|12700.3|12698.8|12697|12696.1|190
1709670000000|2024-03-05 20:20:00|12699.4|12697.9|12700.4|12698.9|12700.7|12699.8|12697.8|12696.3|183
1709670300000|2024-03-05 20:25:00|12700.3|12698.8|12701|12700.1|12702|12700.5|12699|12698.1|164
1709670600000|2024-03-05 20:30:00|12700.9|12700|12701.2|12700.3|12702.5|12701.3|12699.8|12698.9|174
1709670900000|2024-03-05 20:35:00|12701.1|12700.2|12702.5|12701|12703.2|12701.7|12700.6|12699.7|188
1709671200000|2024-03-05 20:40:00|12702.4|12700.9|12704.4|12702.9|12705.4|12703.9|12702.3|12700.8|209
1709671500000|2024-03-05 20:45:00|12704.2|12702.7|12705.4|12703.9|12705.6|12704.1|12703.3|12701.8|201
1709671800000|2024-03-05 20:50:00|12705.3|12703.8|12707.4|12705.9|12707.6|12706.1|12705.3|12703.8|174
1709672100000|2024-03-05 20:55:00|12707.3|12705.8|12705.9|12704.4|12707.6|12706.1|12705.8|12704.4|230
1709672400000|2024-03-05 21:00:00|12706.1|12704.6|12707.5|12706|12707.6|12706.1|12705.7|12704.2|75
1709672700000|2024-03-05 21:05:00|12707.6|12706.1|12707.1|12705.6|12708.5|12707|12707|12705.5|87
1709673000000|2024-03-05 21:10:00|12707.2|12705.7|12707.1|12705.6|12708.4|12706.9|12707|12705.5|123
1709673300000|2024-03-05 21:15:00|12707.2|12705.7|12707.3|12705.8|12707.5|12706.4|12707|12705.6|52
1709673600000|2024-03-05 21:20:00|12707.4|12705.9|12705.5|12704|12707.4|12706.2|12704.7|12703.5|53
1709673900000|2024-03-05 21:25:00|12705.6|12704.1|12706.5|12705|12707.4|12706|12705.4|12703.9|73
1709674200000|2024-03-05 21:30:00|12706.2|12705.3|12705.7|12704.2|12706.5|12705.3|12705.7|12704.2|73
1709674500000|2024-03-05 21:35:00|12705.6|12704.1|12705.1|12703.6|12705.9|12704.4|12704.7|12703.2|96
1709674800000|2024-03-05 21:40:00|12705|12703.5|12704|12702.5|12705.2|12703.7|12703.9|12702.4|311
1709675100000|2024-03-05 21:45:00|12703.9|12702.4|12706.2|12704.7|12706.3|12704.8|12703.9|12702.4|149
1709675400000|2024-03-05 21:50:00|12706.1|12704.6|12705.2|12703.7|12706.4|12704.9|12705.2|12703.7|195
1709675700000|2024-03-05 21:55:00|12705.7|12703.3|12708.3|12703.2|12708.4|12703.9|12705.6|12702.5|248
1709676000000|2024-03-05 22:00:00|12708.4|12701.6|12710.7|12698.8|12711.3|12701.6|12708.4|12697.9|12
1709676300000|2024-03-05 22:05:00|12709.4|12697.5|12711.7|12699.8|12712|12700.1|12706.9|12695|44
1709676600000|2024-03-05 22:10:00|12711.8|12699.9|12711.9|12700|12713|12701.1|12711|12699.1|178
1709676900000|2024-03-05 22:15:00|12712.2|12700.3|12713.2|12701.3|12713.9|12702|12711.6|12699.7|176
1709677200000|2024-03-05 22:20:00|12713.3|12701.4|12712.9|12701|12713.3|12701.4|12712.7|12700.8|78
1709677500000|2024-03-05 22:25:00|12712.8|12700.9|12711.3|12699.4|12713.3|12701.4|12710.2|12698.3|20
1709677800000|2024-03-05 22:30:00|12711.4|12699.5|12711.8|12699.9|12712.6|12700.7|12710.8|12698.9|150
1709678100000|2024-03-05 22:35:00|12711.6|12699.7|12711|12699.1|12711.7|12699.8|12709.2|12697.3|161
1709678400000|2024-03-05 22:40:00|12711.3|12699.4|12710.9|12699|12712|12700.1|12710.7|12698.8|107
1709678700000|2024-03-05 22:45:00|12711|12699.1|12711.6|12699.7|12712.3|12700.4|12709.6|12697.7|142
1709679000000|2024-03-05 22:50:00|12711.7|12699.8|12711.3|12699.4|12712.4|12700.5|12710.4|12698.5|55
1709679300000|2024-03-05 22:55:00|12711.4|12699.5|12711.5|12699.6|12713.6|12701.7|12710.6|12698.7|623
1709679600000|2024-03-05 23:00:00|12711.6|12699.7|12707|12704.6|12712.5|12704.6|12705.6|12698.7|237
1709679900000|2024-03-05 23:05:00|12706.5|12705|12708.2|12704.7|12708.2|12705.5|12706.3|12703.8|73
1709680200000|2024-03-05 23:10:00|12708.1|12704.8|12708.2|12706.7|12709|12707.5|12707.7|12704.7|58
1709680500000|2024-03-05 23:15:00|12708.3|12706.8|12707.4|12705.9|12708.4|12706.9|12707.3|12705.8|25
1709680800000|2024-03-05 23:20:00|12707.6|12706.1|12707.5|12706|12707.8|12706.3|12707.3|12705.8|32
1709681100000|2024-03-05 23:25:00|12707.7|12706.2|12707.4|12705.9|12707.9|12706.4|12707.3|12705.8|51
1709681400000|2024-03-05 23:30:00|12707.5|12706|12706.4|12704.9|12707.5|12706|12706.2|12704.7|26
1709681700000|2024-03-05 23:35:00|12706.3|12704.8|12706.3|12704.8|12706.6|12705.1|12706.1|12704.6|53
1709682000000|2024-03-05 23:40:00|12706.4|12704.9|12706.1|12704.6|12706.6|12705.1|12706.1|12704.6|26
1709682300000|2024-03-05 23:45:00|12706.2|12704.7|12704.9|12703.4|12707.7|12706.2|12704.8|12703.3|65
1709682600000|2024-03-05 23:50:00|12705.2|12703.7|12704.9|12703.4|12705.3|12703.8|12704.4|12702.9|55
1709682900000|2024-03-05 23:55:00|12704.8|12703.3|12705|12703.5|12705.3|12703.8|12704.2|12702.7|71
1709683200000|2024-03-06 00:00:00|12705.3|12703.8|12700.4|12698.9|12705.3|12703.8|12700.2|12698.7|135
1709683500000|2024-03-06 00:05:00|12700.5|12699|12701.1|12699.6|12702.2|12700.7|12700.4|12698.9|89
1709683800000|2024-03-06 00:10:00|12701.2|12699.7|12699.4|12697.9|12701.2|12699.7|12699.3|12697.9|60
1709684100000|2024-03-06 00:15:00|12699.1|12697.6|12697|12696.1|12700.2|12698.7|12696.9|12695.6|71
1709684400000|2024-03-06 00:20:00|12696.9|12696|12696.8|12695.9|12697.2|12696.1|12696|12694.6|108
1709684700000|2024-03-06 00:25:00|12696.7|12695.8|12697.3|12695.8|12697.3|12696.1|12695.8|12694.3|65
1709685000000|2024-03-06 00:30:00|12697.2|12695.7|12697.4|12695.9|12697.4|12695.9|12696.2|12694.7|53
1709685300000|2024-03-06 00:35:00|12697.2|12695.7|12695.6|12694.1|12698.2|12696.7|12695.1|12693.6|111
1709685600000|2024-03-06 00:40:00|12695.5|12694|12696.4|12694.9|12697.3|12695.8|12694.6|12693.1|137
1709685900000|2024-03-06 00:45:00|12696.5|12695|12695.4|12693.9|12697.4|12695.9|12695.4|12693.9|96
1709686200000|2024-03-06 00:50:00|12695.5|12694|12697.2|12695.7|12697.3|12695.8|12694.5|12693|133
1709686500000|2024-03-06 00:55:00|12697|12695.5|12697.6|12696.7|12698.3|12697.4|12696.1|12694.6|143
1709686800000|2024-03-06 01:00:00|12697.5|12696.6|12694.6|12693.7|12698.2|12697.3|12694.4|12693.5|172
1709687100000|2024-03-06 01:05:00|12694.8|12693.9|12695.8|12694.9|12698.1|12697.2|12694.7|12693.8|123
1709687400000|2024-03-06 01:10:00|12695.9|12695|12695.9|12695|12696.3|12695.4|12695.3|12694.4|76
1709687700000|2024-03-06 01:15:00|12695.6|12694.7|12697.3|12696.4|12698.4|12697.5|12695.1|12694.2|132
1709688000000|2024-03-06 01:20:00|12697.5|12696.6|12695.7|12694.8|12698.3|12697.4|12695.1|12694.2|103
1709688300000|2024-03-06 01:25:00|12695.3|12694.4|12694.1|12693.2|12696.1|12695.2|12694|12693.1|98
1709688600000|2024-03-06 01:30:00|12694.3|12693.4|12693.1|12691.6|12695.1|12693.9|12692.6|12691.1|146
1709688900000|2024-03-06 01:35:00|12693|12691.5|12692.4|12690.9|12693.1|12691.6|12691|12689.5|124
1709689200000|2024-03-06 01:40:00|12692.3|12690.8|12693.2|12691.7|12694.2|12692.7|12692.1|12690.7|97
1709689500000|2024-03-06 01:45:00|12693.1|12691.6|12691.5|12690|12693.4|12691.9|12691.4|12689.9|77
1709689800000|2024-03-06 01:50:00|12691.2|12689.7|12692.3|12690.8|12693.4|12691.9|12691.2|12689.7|111
1709690100000|2024-03-06 01:55:00|12692.4|12690.9|12693.2|12692.3|12694.2|12692.8|12691|12689.5|120
1709690400000|2024-03-06 02:00:00|12693.3|12692.4|12695.4|12693.9|12695.6|12694.1|12692.2|12691.3|114
1709690700000|2024-03-06 02:05:00|12695.5|12694|12694.5|12693|12696.5|12695|12694.4|12692.9|105
1709691000000|2024-03-06 02:10:00|12694.4|12692.9|12695.4|12693.9|12696|12694.5|12694.2|12692.7|98
1709691300000|2024-03-06 02:15:00|12695.7|12694.2|12695.7|12694.2|12696.5|12695|12695.2|12693.7|142
1709691600000|2024-03-06 02:20:00|12695.6|12694.1|12696.4|12694.9|12697.2|12695.7|12695.3|12693.8|101
1709691900000|2024-03-06 02:25:00|12696.5|12695|12695.4|12693.9|12697.5|12696|12695.4|12693.9|70
1709692200000|2024-03-06 02:30:00|12695.3|12693.8|12696.2|12694.7|12696.3|12695|12694.7|12693.2|103
1709692500000|2024-03-06 02:35:00|12696.1|12694.6|12696.4|12694.9|12696.7|12695.2|12695.1|12693.6|83
1709692800000|2024-03-06 02:40:00|12696.5|12695|12699.2|12697.7|12699.4|12697.9|12696.3|12694.8|95
1709693100000|2024-03-06 02:45:00|12699.1|12697.6|12698.8|12697.3|12699.5|12698|12698.2|12696.7|99
1709693400000|2024-03-06 02:50:00|12698.7|12697.2|12700.2|12698.7|12700.5|12699|12698.2|12696.7|107
1709693700000|2024-03-06 02:55:00|12700.4|12698.9|12700.7|12699.8|12701.9|12700.5|12700.3|12698.8|117
1709694000000|2024-03-06 03:00:00|12700.6|12699.7|12699.2|12698.3|12700.8|12699.9|12699.1|12698.2|73
1709694300000|2024-03-06 03:05:00|12699.1|12698.2|12699.6|12698.7|12700|12699.1|12698.6|12697.7|51
1709694600000|2024-03-06 03:10:00|12699.7|12698.8|12700.7|12699.8|12701.3|12700.4|12699.7|12698.8|83
1709694900000|2024-03-06 03:15:00|12700.8|12699.9|12700.1|12699.2|12701.5|12700.2|12699.9|12699|61
1709695200000|2024-03-06 03:20:00|12700|12699.1|12700.1|12699.2|12700.6|12699.4|12699.2|12698.3|75
1709695500000|2024-03-06 03:25:00|12700|12699.1|12700.9|12700|12701.4|12700.5|12699.9|12699|66
1709695800000|2024-03-06 03:30:00|12701.3|12699.8|12700.6|12699.1|12701.5|12700|12700.2|12699.1|78
1709696100000|2024-03-06 03:35:00|12700.5|12699|12700.6|12699.1|12701.1|12699.6|12700.4|12698.9|37
1709696400000|2024-03-06 03:40:00|12701.1|12699.6|12699.2|12697.7|12701.2|12699.7|12699.2|12697.7|57
1709696700000|2024-03-06 03:45:00|12699.3|12697.8|12699.5|12698|12700.4|12699.1|12699.3|12697.8|71
1709697000000|2024-03-06 03:50:00|12699.7|12698.2|12699.6|12698.1|12700.7|12699.2|12699.3|12697.8|83
1709697300000|2024-03-06 03:55:00|12699.8|12698.3|12699.8|12698.9|12700.2|12699.3|12699|12697.5|59
1709697600000|2024-03-06 04:00:00|12699.9|12699|12700.4|12698.9|12700.5|12699|12698.6|12697.1|86
1709697900000|2024-03-06 04:05:00|12700.3|12698.8|12700.5|12699|12701.5|12700|12700|12698.7|70
1709698200000|2024-03-06 04:10:00|12700.6|12699.1|12700.5|12699|12701.4|12699.9|12700.1|12698.8|62
1709698500000|2024-03-06 04:15:00|12700.6|12699.1|12701|12699.5|12701.7|12700.2|12700.5|12699|63
1709698800000|2024-03-06 04:20:00|12701.1|12699.6|12701.1|12699.6|12701.7|12700.2|12700.4|12698.9|71
1709699100000|2024-03-06 04:25:00|12701|12699.5|12700.9|12699.4|12701.6|12700.2|12700.6|12699.1|50
1709699400000|2024-03-06 04:30:00|12700.8|12699.3|12701.5|12700|12701.5|12700|12700.4|12698.9|54
1709699700000|2024-03-06 04:35:00|12701.2|12699.7|12701.3|12699.8|12701.4|12699.9|12700.5|12699|49
1709700000000|2024-03-06 04:40:00|12701.4|12699.9|12701.6|12700.1|12701.6|12700.4|12700.9|12699.7|52
1709700300000|2024-03-06 04:45:00|12701.5|12700|12702.2|12700.7|12702.3|12700.8|12701.3|12699.8|67
1709700600000|2024-03-06 04:50:00|12702.3|12700.8|12702.1|12701.2|12703.3|12701.8|12702|12700.7|111
1709700900000|2024-03-06 04:55:00|12702|12701.1|12702.7|12701.2|12703.1|12701.6|12702|12701|38
1709701200000|2024-03-06 05:00:00|12702.9|12701.4|12704.4|12702.9|12704.4|12702.9|12702.5|12701|64
1709701500000|2024-03-06 05:05:00|12704.2|12702.7|12703.2|12701.7|12704.3|12702.8|12703.2|12701.7|42
1709701800000|2024-03-06 05:10:00|12703.3|12701.8|12705.5|12704|12705.5|12704|12703.3|12701.8|58
1709702100000|2024-03-06 05:15:00|12705.4|12703.9|12705.2|12703.7|12705.4|12703.9|12704.2|12702.9|47
1709702400000|2024-03-06 05:20:00|12705.1|12703.6|12704.6|12703.1|12705.1|12703.6|12704.5|12703|34
1709702700000|2024-03-06 05:25:00|12705|12703.5|12705.2|12703.7|12705.6|12704.1|12705|12703.5|51
1709703000000|2024-03-06 05:30:00|12705.1|12703.6|12706.5|12705|12706.6|12705.1|12704.3|12702.8|99
1709703300000|2024-03-06 05:35:00|12707.1|12705.6|12706.1|12705.2|12707.5|12706|12706|12704.7|68
1709703600000|2024-03-06 05:40:00|12706.2|12705.3|12706.6|12705.1|12707.2|12705.7|12706.1|12704.9|73
1709703900000|2024-03-06 05:45:00|12706.5|12705|12706.3|12704.8|12706.9|12705.4|12706.3|12704.8|39
1709704200000|2024-03-06 05:50:00|12706|12704.5|12706.5|12705|12706.6|12705.1|12705.3|12704.2|46
1709704500000|2024-03-06 05:55:00|12706.4|12704.9|12704.1|12703.2|12706.5|12705|12704|12702.3|79
1709704800000|2024-03-06 06:00:00|12704.2|12703.3|12705.4|12704.5|12706.3|12705.4|12704|12703.1|64
1709705100000|2024-03-06 06:05:00|12705.3|12704.4|12704.4|12703.5|12705.3|12704.4|12704.2|12703.3|50
1709705400000|2024-03-06 06:10:00|12704.6|12703.7|12704.4|12703.5|12705.8|12704.4|12703.2|12702.3|133
1709705700000|2024-03-06 06:15:00|12704.3|12703.4|12706.5|12705|12706.6|12705.1|12704|12703.1|99
1709706000000|2024-03-06 06:20:00|12706.6|12705.1|12706.5|12705|12708.2|12706.7|12706.4|12704.9|100
1709706300000|2024-03-06 06:25:00|12706.4|12704.9|12705.2|12704.3|12706.5|12705|12705.2|12703.9|90
1709706600000|2024-03-06 06:30:00|12705.3|12704.4|12706.3|12705.4|12707.1|12706.2|12705.3|12704.1|73
1709706900000|2024-03-06 06:35:00|12705.9|12705|12704.2|12703.3|12705.9|12705|12703.9|12703|92
1709707200000|2024-03-06 06:40:00|12704.1|12703.2|12706.3|12704.8|12706.6|12705.1|12704|12703.1|84
1709707500000|2024-03-06 06:45:00|12706.2|12704.7|12706.2|12704.7|12707.1|12705.8|12706.1|12704.7|68
1709707800000|2024-03-06 06:50:00|12705.8|12704.3|12705.8|12704.9|12706.6|12705.1|12705.2|12703.7|89
1709708100000|2024-03-06 06:55:00|12706.2|12704.7|12705.6|12704.1|12706.4|12705.2|12704.4|12702.9|110
1709708400000|2024-03-06 07:00:00|12705.5|12704.6|12706.9|12706|12707.3|12706.4|12703.9|12702.9|162
1709708700000|2024-03-06 07:05:00|12706.5|12705.6|12709.3|12707.8|12709.9|12709|12706.5|12705.6|284
1709709000000|2024-03-06 07:10:00|12709.1|12707.6|12711.3|12710.4|12712.4|12711.4|12708.4|12707.2|307
1709709300000|2024-03-06 07:15:00|12711.2|12710.3|12708.1|12707.2|12711.8|12710.9|12707.4|12705.9|266
1709709600000|2024-03-06 07:20:00|12708|12707.1|12708.8|12707.9|12709.2|12708.3|12706.7|12705.8|210
1709709900000|2024-03-06 07:25:00|12708.3|12707.4|12709.5|12708.6|12710.1|12709.1|12707.3|12706.4|223
1709710200000|2024-03-06 07:30:00|12709.4|12708.5|12709.1|12708.2|12710.5|12709|12706.3|12705.2|264
1709710500000|2024-03-06 07:35:00|12709.2|12708.3|12713|12711.5|12713.4|12712.4|12708.9|12708|268
1709710800000|2024-03-06 07:40:00|12712.4|12710.9|12713.8|12712.3|12713.9|12712.4|12710.2|12709.3|224
1709711100000|2024-03-06 07:45:00|12714.2|12712.7|12711.5|12710|12716.1|12715.2|12711.2|12709.9|170
1709711400000|2024-03-06 07:50:00|12711.2|12710.3|12712.7|12711.2|12712.7|12711.3|12708.7|12707.8|256
1709711700000|2024-03-06 07:55:00|12712.6|12711.1|12711.1|12710.2|12713.3|12712.4|12709.9|12709|222
1709712000000|2024-03-06 08:00:00|12710.7|12709.8|12715.2|12714.3|12716.2|12715.3|12709.4|12708.5|304
1709712300000|2024-03-06 08:05:00|12715.3|12714.4|12716.1|12715.2|12716.7|12715.8|12714|12713.1|249
1709712600000|2024-03-06 08:10:00|12716|12715.1|12722.1|12721.2|12722.6|12721.7|12715.7|12714.8|252
1709712900000|2024-03-06 08:15:00|12722|12721.1|12724.2|12723.3|12724.3|12723.4|12720.7|12719.8|253
1709713200000|2024-03-06 08:20:00|12724.3|12723.4|12721.1|12720.2|12725.5|12724.6|12720.9|12720|213
1709713500000|2024-03-06 08:25:00|12720.9|12720|12717.1|12716.2|12720.9|12720|12714.5|12713.6|217
1709713800000|2024-03-06 08:30:00|12717.2|12716.3|12716.2|12715.3|12719.1|12718.2|12716|12715.1|260
1709714100000|2024-03-06 08:35:00|12716.1|12715.2|12720.3|12719.4|12720.9|12720|12715.6|12714.7|184
1709714400000|2024-03-06 08:40:00|12720.2|12719.3|12721|12720.1|12721.5|12720.6|12719.1|12718.2|175
1709714700000|2024-03-06 08:45:00|12720.9|12720|12722|12721.1|12723.1|12722.2|12718.7|12717.8|207
1709715000000|2024-03-06 08:50:00|12721.9|12721|12723|12722.1|12724.9|12724|12721.8|12720.9|270
1709715300000|2024-03-06 08:55:00|12723.4|12722.5|12726|12725.1|12726|12725.1|12723|12722.1|192
1709715600000|2024-03-06 09:00:00|12726.2|12725.3|12726.8|12725.9|12731.1|12730.2|12726.2|12725.3|213
1709715900000|2024-03-06 09:05:00|12726.4|12725.5|12727.8|12726.9|12729.1|12728.2|12726.1|12725.2|213
1709716200000|2024-03-06 09:10:00|12727.7|12726.8|12724.2|12723.3|12728.2|12727.3|12722.9|12722|225
1709716500000|2024-03-06 09:15:00|12724.3|12723.4|12723.9|12723|12728.2|12727.3|12723.9|12723|221
1709716800000|2024-03-06 09:20:00|12723.8|12722.9|12723.2|12722.3|12724.6|12723.7|12721.7|12720.8|219
1709717100000|2024-03-06 09:25:00|12723.1|12722.2|12723.2|12721.7|12723.9|12723|12720.9|12720|143
1709717400000|2024-03-06 09:30:00|12723|12722.1|12726.5|12725.6|12728.1|12727.2|12723|12721.8|230
1709717700000|2024-03-06 09:35:00|12726.4|12725.5|12725.8|12724.9|12727.4|12726.5|12724.2|12723.3|252
1709718000000|2024-03-06 09:40:00|12725.9|12725|12726.8|12725.9|12727.2|12726.3|12725.8|12724.9|141
1709718300000|2024-03-06 09:45:00|12726.2|12725.3|12726.7|12725.8|12729.2|12728.3|12725.1|12724.2|201
1709718600000|2024-03-06 09:50:00|12726.5|12725.6|12730.4|12728.9|12730.6|12729.1|12726|12725.1|172
1709718900000|2024-03-06 09:55:00|12730.5|12729|12731.2|12730.3|12732|12731.1|12730.1|12728.6|144
1709719200000|2024-03-06 10:00:00|12731.1|12730.2|12728.8|12727.9|12731.2|12730.3|12728|12726.5|250
1709719500000|2024-03-06 10:05:00|12728.9|12728|12726.8|12725.9|12728.9|12728|12726.6|12725.1|197
1709719800000|2024-03-06 10:10:00|12726.7|12725.8|12726.2|12725.3|12727.2|12725.8|12723.7|12722.2|212
1709720100000|2024-03-06 10:15:00|12726.3|12725.4|12724.2|12722.7|12728|12727.1|12722.9|12721.4|282
1709720400000|2024-03-06 10:20:00|12724.1|12722.6|12726.7|12725.8|12726.8|12725.9|12724|12722.5|169
1709720700000|2024-03-06 10:25:00|12726.1|12725.2|12724.5|12723.6|12726.8|12725.8|12724.5|12723.6|147
1709721000000|2024-03-06 10:30:00|12724.4|12723.5|12724.7|12723.8|12725.8|12724.9|12722.7|12721.4|187
1709721300000|2024-03-06 10:35:00|12724.1|12723.2|12717.7|12716.8|12724.3|12723.4|12717.3|12716.4|172
1709721600000|2024-03-06 10:40:00|12717.6|12716.7|12717.2|12715.7|12719.8|12718.9|12716.9|12715.4|277
1709721900000|2024-03-06 10:45:00|12717.1|12715.6|12720|12719.1|12720.7|12719.8|12716.6|12715.6|150
1709722200000|2024-03-06 10:50:00|12719.9|12719|12722.7|12721.2|12722.8|12721.5|12719.7|12718.8|175
1709722500000|2024-03-06 10:55:00|12722.6|12721.1|12721.7|12720.8|12724.3|12723.4|12721.5|12720.4|191
1709722800000|2024-03-06 11:00:00|12721|12720.1|12724.3|12723.4|12725.1|12724.2|12721|12720.1|193
1709723100000|2024-03-06 11:05:00|12724.4|12723.5|12726.9|12726|12727.7|12726.8|12724|12723.1|170
1709723400000|2024-03-06 11:10:00|12726.8|12725.9|12726.8|12725.9|12726.8|12725.9|12724.7|12723.8|121
1709723700000|2024-03-06 11:15:00|12726.7|12725.8|12723.7|12722.8|12727|12726.1|12723|12722.1|147
1709724000000|2024-03-06 11:20:00|12723.6|12722.7|12722.2|12721.3|12724|12723.1|12722.1|12721.2|96
1709724300000|2024-03-06 11:25:00|12722.1|12721.2|12722.7|12721.8|12724|12723.1|12721.5|12720.6|135
1709724600000|2024-03-06 11:30:00|12722.8|12721.9|12724.2|12723.3|12724.9|12724|12721.4|12720.5|121
1709724900000|2024-03-06 11:35:00|12724.1|12723.2|12722.8|12721.9|12725|12724.1|12721.3|12720.4|116
1709725200000|2024-03-06 11:40:00|12722.9|12722|12724.2|12723.3|12725|12724.1|12721.9|12721|206
1709725500000|2024-03-06 11:45:00|12724.1|12723.2|12723|12722.1|12724.7|12723.8|12722.1|12721.2|134
1709725800000|2024-03-06 11:50:00|12722.9|12722|12724.8|12723.9|12725.8|12724.9|12722|12721.1|125
1709726100000|2024-03-06 11:55:00|12724.3|12723.4|12723.6|12722.7|12727.8|12726.9|12723.5|12722.6|176
1709726400000|2024-03-06 12:00:00|12723.7|12722.8|12726.7|12725.8|12726.9|12726|12723.7|12722.8|255
1709726700000|2024-03-06 12:05:00|12726.9|12726|12729.8|12728.9|12731|12730.1|12726.3|12725.4|170
1709727000000|2024-03-06 12:10:00|12729.9|12729|12728.1|12727.2|12730.1|12729.2|12727.7|12726.8|112
1709727300000|2024-03-06 12:15:00|12728|12727.1|12725.2|12723.7|12728.1|12727.2|12723.9|12723|186
1709727600000|2024-03-06 12:20:00|12725.3|12723.8|12725.9|12725|12725.9|12725|12723.8|12722.9|148
1709727900000|2024-03-06 12:25:00|12725.8|12724.9|12722.7|12721.8|12725.9|12725|12721.7|12720.8|162
1709728200000|2024-03-06 12:30:00|12722.8|12721.9|12722.2|12721.3|12725.6|12724.7|12722|12721.1|227
1709728500000|2024-03-06 12:35:00|12722.3|12721.4|12721.7|12720.8|12722.7|12721.8|12720.1|12718.9|194
1709728800000|2024-03-06 12:40:00|12721.8|12720.9|12719.7|12718.8|12723.7|12722.8|12719|12718.1|236
1709729100000|2024-03-06 12:45:00|12719.8|12718.9|12719|12718.1|12720.8|12719.9|12717.7|12716.8|313
1709729400000|2024-03-06 12:50:00|12718.8|12717.9|12710.7|12709.2|12719.7|12718.8|12710.6|12709.1|360
1709729700000|2024-03-06 12:55:00|12710.3|12709.4|12707.7|12706.8|12711.8|12710.9|12705.9|12704.9|290
1709730000000|2024-03-06 13:00:00|12708|12707.1|12714.7|12713.8|12715.2|12714.3|12707.2|12706.3|386
1709730300000|2024-03-06 13:05:00|12714.6|12713.7|12719.4|12717.9|12719.7|12718.4|12714.5|12713.6|209
1709730600000|2024-03-06 13:10:00|12719.5|12718|12724.8|12716.7|12726.7|12719.6|12716.5|12715|254
1709730900000|2024-03-06 13:15:00|12725|12717|12719.5|12718|12726.6|12723.4|12717|12715.8|488
1709731200000|2024-03-06 13:20:00|12720.1|12718.6|12723.5|12722.6|12725.2|12724.2|12719.4|12717.9|525
1709731500000|2024-03-06 13:25:00|12723.7|12722.8|12724.8|12723.9|12725|12724.1|12722.2|12721.3|337
1709731800000|2024-03-06 13:30:00|12724.7|12723.8|12721.8|12720.9|12728|12726.5|12714.4|12713.5|1222
1709732100000|2024-03-06 13:35:00|12722.1|12721.2|12719.8|12718.9|12724.8|12723.9|12716.9|12716|669
1709732400000|2024-03-06 13:40:00|12719.9|12719|12724.5|12723.6|12726|12725.1|12719.9|12719|631
1709732700000|2024-03-06 13:45:00|12724.6|12723.7|12723.9|12723|12724.8|12723.9|12718.4|12717.5|420
1709733000000|2024-03-06 13:50:00|12723.8|12722.9|12724.3|12723.4|12724.6|12723.7|12720.6|12719.7|335
1709733300000|2024-03-06 13:55:00|12724.4|12723.5|12724.6|12723.7|12725.2|12724.3|12722.2|12721.3|368
1709733600000|2024-03-06 14:00:00|12724.4|12723.5|12726.1|12725.2|12727.9|12727|12723.8|12722.9|412
1709733900000|2024-03-06 14:05:00|12726.2|12725.3|12721.9|12721|12728.8|12727.9|12721.9|12721|378
1709734200000|2024-03-06 14:10:00|12721.2|12720.3|12719.9|12719|12721.2|12720.3|12717.8|12716.9|255
1709734500000|2024-03-06 14:15:00|12719.8|12718.9|12725.1|12724.2|12725.1|12724.2|12719.1|12718.2|222
1709734800000|2024-03-06 14:20:00|12725|12724.1|12728.2|12726.7|12728.4|12727.3|12724.8|12723.9|300
1709735100000|2024-03-06 14:25:00|12728.1|12726.6|12724.8|12723.9|12728.3|12727.4|12724.2|12723.3|270
1709735400000|2024-03-06 14:30:00|12724.9|12724|12724.6|12723.7|12725.8|12724.9|12722|12721.1|426
1709735700000|2024-03-06 14:35:00|12724.7|12723.8|12724.4|12723.5|12726.4|12725.5|12722.7|12721.8|379
1709736000000|2024-03-06 14:40:00|12724.3|12723.4|12724.4|12723.5|12726.2|12725.1|12723.2|12722.3|165
1709736300000|2024-03-06 14:45:00|12724.7|12723.2|12725|12724.1|12728.4|12727.3|12724.1|12723.2|407
1709736600000|2024-03-06 14:50:00|12725.2|12724.3|12726.3|12725.4|12727.1|12726.2|12721.7|12720.8|473
1709736900000|2024-03-06 14:55:00|12726.5|12725.6|12728.5|12720.8|12729|12726.1|12724|12720.8|250
1709737200000|2024-03-06 15:00:00|12728.2|12720.5|12720.6|12719.7|12729.1|12728.2|12718.9|12712.9|753
1709737500000|2024-03-06 15:05:00|12720.7|12719.8|12724|12723.1|12727.2|12726.3|12719.8|12718.5|775
1709737800000|2024-03-06 15:10:00|12723.7|12722.8|12729.2|12728.3|12730.3|12729.4|12723.7|12722.8|492
1709738100000|2024-03-06 15:15:00|12729.1|12728.2|12724|12723.1|12730.3|12729.4|12723.7|12722.8|455
1709738400000|2024-03-06 15:20:00|12723.7|12722.8|12724|12723.1|12726.6|12725.7|12720.5|12719.6|416
1709738700000|2024-03-06 15:25:00|12723.9|12723|12724.8|12723.9|12725.8|12724.9|12722.9|12722|415
1709739000000|2024-03-06 15:30:00|12724.7|12723.8|12728.1|12727.2|12728.5|12727.6|12718.8|12717.8|619
1709739300000|2024-03-06 15:35:00|12728|12727.1|12727.2|12725.7|12728|12727.1|12720.9|12720|513
1709739600000|2024-03-06 15:40:00|12727.1|12725.6|12727.4|12726.5|12729.2|12728.3|12723|12722.1|474
1709739900000|2024-03-06 15:45:00|12727.3|12726.4|12729.2|12728.3|12730.8|12729.9|12726.8|12725.9|334
1709740200000|2024-03-06 15:50:00|12729.4|12728.5|12742.6|12741.1|12743.1|12741.6|12728.1|12727.2|522
1709740500000|2024-03-06 15:55:00|12742.5|12741|12743|12742.1|12748.6|12747.2|12741|12739.5|646
1709740800000|2024-03-06 16:00:00|12742.9|12742|12740.4|12738.9|12743.1|12742.2|12739.9|12738.9|429
1709741100000|2024-03-06 16:05:00|12740.3|12739.4|12740.7|12739.8|12742.1|12740.8|12739.3|12737.8|377
1709741400000|2024-03-06 16:10:00|12740.8|12739.9|12740.3|12739.4|12742.6|12741.7|12739.7|12738.8|188
1709741700000|2024-03-06 16:15:00|12740.4|12739.5|12743.8|12742.9|12744.8|12743.9|12740.3|12739.4|305
1709742000000|2024-03-06 16:20:00|12743.9|12743|12743.9|12743|12746.9|12746|12743.8|12742.9|264
1709742300000|2024-03-06 16:25:00|12744.2|12743.3|12748|12747.1|12748.2|12747.1|12740.9|12740|260
1709742600000|2024-03-06 16:30:00|12748.4|12747.5|12746.9|12745.4|12751.3|12750.1|12745.2|12743.7|310
1709742900000|2024-03-06 16:35:00|12747|12745.5|12748|12747.1|12748.1|12747.2|12744.6|12743.2|332
1709743200000|2024-03-06 16:40:00|12748.1|12747.2|12754.9|12754|12754.9|12754|12747.3|12746.4|247
1709743500000|2024-03-06 16:45:00|12755|12754.1|12755.9|12755|12756.9|12756|12753.9|12753|160
1709743800000|2024-03-06 16:50:00|12756|12755.1|12759.8|12758.9|12759.9|12759|12756|12755.1|212
1709744100000|2024-03-06 16:55:00|12760|12759.1|12756.6|12755.7|12762|12761.1|12755.7|12754.8|498
1709744400000|2024-03-06 17:00:00|12756.5|12755.6|12759.9|12759|12760.3|12759.4|12755.5|12754.6|380
1709744700000|2024-03-06 17:05:00|12760|12759.1|12754.8|12753.3|12761.5|12760.6|12752.8|12751.9|446
1709745000000|2024-03-06 17:10:00|12754.7|12753.2|12751.8|12750.3|12754.9|12753.7|12751.4|12750.3|273
1709745300000|2024-03-06 17:15:00|12751.7|12750.8|12750.5|12749.6|12753.9|12753|12750.5|12749.6|195
1709745600000|2024-03-06 17:20:00|12750.6|12749.7|12757.1|12756.2|12757.8|12756.9|12750.6|12749.7|250
1709745900000|2024-03-06 17:25:00|12757.3|12756.4|12754.7|12753.8|12757.8|12756.9|12754.6|12753.7|222
1709746200000|2024-03-06 17:30:00|12755.2|12754.3|12751.7|12750.8|12756.9|12756|12750.7|12749.8|310
1709746500000|2024-03-06 17:35:00|12751.6|12750.7|12750.5|12749.6|12752.1|12751.2|12750.2|12749.3|191
1709746800000|2024-03-06 17:40:00|12750.3|12749.4|12747.7|12746.8|12750.9|12750|12747.5|12746.6|231
1709747100000|2024-03-06 17:45:00|12747.6|12746.7|12744|12742.5|12748.7|12747.8|12743.4|12742.2|240
1709747400000|2024-03-06 17:50:00|12744.3|12742.8|12741.7|12740.8|12744.9|12743.4|12740.1|12739.2|214
1709747700000|2024-03-06 17:55:00|12741.4|12740.5|12744.8|12743.9|12745.1|12744|12739.4|12738.5|162
1709748000000|2024-03-06 18:00:00|12745.1|12744.2|12749.6|12748.7|12749.6|12748.7|12744.9|12744|138
1709748300000|2024-03-06 18:05:00|12749.7|12748.8|12749.2|12748.3|12749.9|12749|12747|12746.1|195
1709748600000|2024-03-06 18:10:00|12749.1|12748.2|12749.7|12748.8|12750|12749.1|12748.4|12747.5|189
1709748900000|2024-03-06 18:15:00|12749.8|12748.9|12752.8|12751.9|12753.8|12752.9|12749.8|12748.9|150
1709749200000|2024-03-06 18:20:00|12752.9|12752|12753.8|12752.9|12753.9|12753|12751.8|12750.9|135
1709749500000|2024-03-06 18:25:00|12753.9|12753|12753.7|12752.8|12754|12753.1|12752|12751.1|115
1709749800000|2024-03-06 18:30:00|12753.8|12752.9|12746|12745.1|12753.9|12753|12744.3|12743.4|276
1709750100000|2024-03-06 18:35:00|12745.8|12744.9|12750.3|12748.8|12750.4|12749.1|12743|12742.1|440
1709750400000|2024-03-06 18:40:00|12750.4|12748.9|12749.9|12749|12751.4|12750|12747.9|12747|293
1709750700000|2024-03-06 18:45:00|12749.8|12748.9|12745.6|12744.7|12750|12749.1|12744.9|12744|377
1709751000000|2024-03-06 18:50:00|12745.2|12744.3|12744.9|12744|12747.9|12747|12743.7|12742.8|322
1709751300000|2024-03-06 18:55:00|12745.1|12744.2|12748.2|12746.7|12749|12748.1|12745.1|12744.2|222
1709751600000|2024-03-06 19:00:00|12747.9|12746.4|12742.9|12742|12748|12746.5|12741.9|12741|304
1709751900000|2024-03-06 19:05:00|12743|12742.1|12742.7|12741.8|12744.8|12743.9|12740|12739.1|526
1709752200000|2024-03-06 19:10:00|12743|12742.1|12741|12740.1|12745.4|12744.5|12740.9|12740|336
1709752500000|2024-03-06 19:15:00|12740.8|12739.9|12740.2|12739.3|12742|12741.1|12739.8|12738.9|310
1709752800000|2024-03-06 19:20:00|12740.1|12739.2|12740.1|12738.6|12741.8|12740.9|12738.9|12737.7|285
1709753100000|2024-03-06 19:25:00|12740|12738.5|12743.9|12742.4|12744.9|12743.4|12738.3|12736.8|294
1709753400000|2024-03-06 19:30:00|12744|12742.5|12743.7|12742.2|12744.2|12742.7|12741|12739.5|301
1709753700000|2024-03-06 19:35:00|12743.8|12742.3|12740.5|12739.6|12743.9|12743|12740.5|12739.6|225
1709754000000|2024-03-06 19:40:00|12740.6|12739.7|12740.7|12739.8|12740.8|12739.9|12738.7|12737.8|256
1709754300000|2024-03-06 19:45:00|12740.8|12739.9|12739.7|12738.8|12740.8|12739.9|12736.9|12736|251
1709754600000|2024-03-06 19:50:00|12739.6|12738.7|12741.7|12740.8|12742.1|12741.2|12739.5|12738.6|192
1709754900000|2024-03-06 19:55:00|12741.8|12740.9|12741.7|12740.8|12741.8|12740.9|12739.6|12738.7|226
1709755200000|2024-03-06 20:00:00|12741.5|12740.6|12741.1|12740.2|12741.5|12740.6|12739.6|12738.7|204
1709755500000|2024-03-06 20:05:00|12741|12740.1|12737|12736.1|12741.7|12740.8|12736.6|12735.7|179
1709755800000|2024-03-06 20:10:00|12736.9|12736|12734.6|12733.7|12737.5|12736.6|12734.1|12733.2|218
1709756100000|2024-03-06 20:15:00|12734.8|12733.9|12736.1|12735.2|12737.8|12736.9|12734.8|12733.9|164
1709756400000|2024-03-06 20:20:00|12736.2|12735.3|12735.8|12734.9|12737.2|12736.1|12734.7|12733.8|156
1709756700000|2024-03-06 20:25:00|12735.9|12735|12737.8|12736.9|12737.9|12737|12735.6|12734.7|166
1709757000000|2024-03-06 20:30:00|12737.7|12736.8|12735.6|12734.7|12737.7|12736.8|12735.6|12734.7|131
1709757300000|2024-03-06 20:35:00|12735.7|12734.8|12736.7|12735.8|12736.7|12735.8|12733.7|12732.8|171
1709757600000|2024-03-06 20:40:00|12736.8|12735.9|12735.7|12734.8|12737.6|12736.7|12734.7|12733.8|112
1709757900000|2024-03-06 20:45:00|12735.6|12734.7|12738.8|12737.9|12738.8|12737.9|12735.5|12734.6|142
1709758200000|2024-03-06 20:50:00|12738.6|12737.7|12738|12736.5|12738.8|12737.9|12736.6|12735.6|210
1709758500000|2024-03-06 20:55:00|12738.2|12736.7|12738.9|12738|12740.2|12739.3|12737.9|12736.4|177
1709758800000|2024-03-06 21:00:00|12739|12738.1|12738.6|12737.7|12740.8|12739.9|12738.4|12737.5|99
1709759100000|2024-03-06 21:05:00|12738.7|12737.8|12738.1|12737.2|12738.7|12737.8|12737.7|12736.3|45
1709759400000|2024-03-06 21:10:00|12738.2|12737.3|12735.6|12734.7|12739.6|12738.2|12735.1|12734|86
1709759700000|2024-03-06 21:15:00|12735.1|12734.2|12734.6|12733.7|12735.8|12734.9|12734.1|12733.2|65
1709760000000|2024-03-06 21:20:00|12734.8|12733.3|12733.4|12732.5|12735.4|12734.1|12733.2|12732.3|68
1709760300000|2024-03-06 21:25:00|12733.3|12732.4|12732.7|12731.8|12733.9|12733|12732.5|12731.5|87
1709760600000|2024-03-06 21:30:00|12733|12731.5|12731|12729.5|12733.5|12732|12730.9|12729.4|121
1709760900000|2024-03-06 21:35:00|12731.1|12729.6|12729.9|12728.4|12732.4|12730.9|12729.5|12728|92
1709761200000|2024-03-06 21:40:00|12730|12728.5|12727.3|12725.8|12730.1|12728.6|12727.1|12725.6|104
1709761500000|2024-03-06 21:45:00|12727.4|12725.9|12728.3|12726.8|12729.2|12727.7|12726.4|12724.9|79
1709761800000|2024-03-06 21:50:00|12728.2|12726.7|12730.1|12728.6|12730.1|12728.6|12727.7|12726.2|77
1709762100000|2024-03-06 21:55:00|12730.5|12728.1|12734.5|12727.2|12734.9|12730|12730.5|12727.2|111
1709762400000|2024-03-06 22:00:00|12738.2|12727.5|12738|12726.1|12741.6|12729.7|12737.3|12725.4|22
1709762700000|2024-03-06 22:05:00|12738.2|12726.3|12736.9|12725|12738.2|12726.3|12736.8|12724.9|25
1709763000000|2024-03-06 22:10:00|12737|12725.1|12736.4|12724.5|12737.1|12725.2|12736.2|12724.3|18
1709763300000|2024-03-06 22:15:00|12737.6|12725.7|12739.9|12728|12742.8|12730.9|12736.6|12724.7|34
1709763600000|2024-03-06 22:20:00|12740.1|12728.2|12739.9|12728|12741|12729.1|12739.8|12727.9|53
1709763900000|2024-03-06 22:25:00|12740|12728.1|12740.3|12728.4|12741.3|12729.4|12739.9|12728|20
1709764200000|2024-03-06 22:30:00|12741|12729.1|12739|12727.1|12741|12729.1|12738.8|12726.9|65
1709764500000|2024-03-06 22:35:00|12739.1|12727.2|12738.9|12727|12741.7|12729.8|12738.7|12726.8|75
1709764800000|2024-03-06 22:40:00|12739|12727.1|12736.1|12726|12739.7|12727.8|12735.6|12725.1|128
1709765100000|2024-03-06 22:45:00|12736.3|12726.3|12736|12725.9|12736.9|12726.3|12734.4|12724.4|133
1709765400000|2024-03-06 22:50:00|12735.9|12726|12736|12724.5|12737.1|12726.7|12734.8|12723.7|216
1709765700000|2024-03-06 22:55:00|12736.1|12724.2|12734.2|12725|12737.9|12729.7|12734.2|12723.8|306
1709766000000|2024-03-06 23:00:00|12734.4|12725.3|12731.2|12728.8|12734.4|12728.8|12729.7|12725.1|112
1709766300000|2024-03-06 23:05:00|12730.8|12729.3|12734.7|12733.2|12734.9|12733.2|12730.7|12728.6|45
1709766600000|2024-03-06 23:10:00|12734.6|12733.1|12732.3|12730.8|12734.8|12733.2|12732|12730.5|49
1709766900000|2024-03-06 23:15:00|12732.4|12730.9|12732.5|12731|12733.5|12732|12731.9|12730.4|55
1709767200000|2024-03-06 23:20:00|12732.6|12731.1|12732.4|12730.9|12733.3|12731.8|12732.2|12730.7|62
1709767500000|2024-03-06 23:25:00|12732.3|12730.8|12733.2|12731.7|12733.6|12732.1|12732.3|12730.8|72
1709767800000|2024-03-06 23:30:00|12733|12731.5|12734.3|12732.8|12734.4|12732.9|12732.8|12731.3|44
1709768100000|2024-03-06 23:35:00|12734.2|12732.7|12734.2|12732.7|12735.2|12733.7|12733.7|12732.2|65
1709768400000|2024-03-06 23:40:00|12734.3|12732.8|12734.7|12733.2|12735.4|12733.9|12734.3|12732.8|29
1709768700000|2024-03-06 23:45:00|12734.6|12733.1|12733.3|12731.8|12735.4|12733.9|12733.2|12731.7|108
1709769000000|2024-03-06 23:50:00|12733.7|12732.2|12733.8|12732.3|12734.2|12732.7|12733|12731.9|47
1709769300000|2024-03-06 23:55:00|12733.9|12732.4|12736.7|12735.2|12736.7|12735.2|12733.1|12731.6|117
1709769600000|2024-03-07 00:00:00|12736.6|12735.1|12737.4|12735.9|12738.7|12737.2|12736.1|12734.6|144
1709769900000|2024-03-07 00:05:00|12737.5|12736|12738.9|12738|12739.6|12738.4|12737.3|12735.8|124
1709770200000|2024-03-07 00:10:00|12738.3|12737.4|12739.1|12737.6|12740.6|12739.4|12737.8|12736.9|114
1709770500000|2024-03-07 00:15:00|12739|12737.5|12735.7|12734.2|12740.4|12739|12735.5|12734|141
1709770800000|2024-03-07 00:20:00|12735.6|12734.1|12736|12734.5|12736.9|12735.4|12734.1|12732.6|137
1709771100000|2024-03-07 00:25:00|12735.9|12734.4|12735.2|12733.7|12735.9|12734.4|12734.6|12733.1|122
1709771400000|2024-03-07 00:30:00|12735|12733.5|12735.7|12734.8|12735.9|12735|12734|12732.6|125
1709771700000|2024-03-07 00:35:00|12735.6|12734.7|12736.8|12735.9|12737|12736.1|12734.3|12733.4|123
1709772000000|2024-03-07 00:40:00|12736.9|12736|12735.1|12734.2|12737.1|12736.2|12735.1|12734.2|96
1709772300000|2024-03-07 00:45:00|12734.8|12733.9|12735.1|12734.2|12737|12736.1|12733.6|12732.7|150
1709772600000|2024-03-07 00:50:00|12735.2|12734.3|12736.6|12735.7|12738.1|12737.2|12734.3|12733.4|163
1709772900000|2024-03-07 00:55:00|12736.7|12735.8|12738.8|12737.9|12739.1|12738.2|12736.5|12735.6|146
1709773200000|2024-03-07 01:00:00|12738.7|12737.8|12735.5|12734|12739.2|12738.3|12735.1|12733.6|297
1709773500000|2024-03-07 01:05:00|12735.1|12733.6|12734.8|12733.3|12736.6|12735.1|12733.4|12731.9|254
1709773800000|2024-03-07 01:10:00|12735.1|12733.6|12735.6|12734.1|12737.1|12735.7|12734.7|12733.2|260
1709774100000|2024-03-07 01:15:00|12735.7|12734.2|12736.6|12735.1|12739|12737.5|12735.4|12733.9|362
1709774400000|2024-03-07 01:20:00|12736.7|12735.2|12736.4|12734.9|12739.2|12737.9|12734.5|12733.5|261
1709774700000|2024-03-07 01:25:00|12736.5|12735|12736.9|12736|12738.6|12737.7|12736.5|12735|235
1709775000000|2024-03-07 01:30:00|12736.8|12735.9|12736.6|12735.7|12738.7|12737.8|12735.4|12734.5|241
1709775300000|2024-03-07 01:35:00|12736.4|12735.5|12734.4|12732.9|12736.4|12735.5|12732.7|12731.8|259
1709775600000|2024-03-07 01:40:00|12734.3|12732.8|12734.9|12734|12735.3|12734.4|12733.1|12732.2|150
1709775900000|2024-03-07 01:45:00|12734.8|12733.9|12731.9|12731|12735.4|12734.1|12731.4|12730.5|169
1709776200000|2024-03-07 01:50:00|12731.8|12730.9|12729.8|12728.9|12732.5|12731.6|12728.6|12727.7|165
1709776500000|2024-03-07 01:55:00|12729.5|12728.6|12730.7|12729.8|12733.2|12732.3|12729.5|12728.6|157
1709776800000|2024-03-07 02:00:00|12730.5|12729.6|12730.2|12729.3|12732.2|12731.3|12729.5|12728.6|154
1709777100000|2024-03-07 02:05:00|12730.3|12729.4|12730.1|12729.2|12731.2|12730.3|12729.2|12728.3|148
1709777400000|2024-03-07 02:10:00|12730.2|12729.3|12731.1|12730.2|12732.1|12731.2|12730.1|12729.2|140
1709777700000|2024-03-07 02:15:00|12731|12730.1|12731.8|12730.9|12732.4|12731.5|12730.7|12729.8|135
1709778000000|2024-03-07 02:20:00|12731.9|12731|12727|12726.1|12731.9|12731|12726.4|12725.5|121
1709778300000|2024-03-07 02:25:00|12726.9|12726|12724.2|12722.7|12727.2|12726.3|12723.6|12722.7|117
1709778600000|2024-03-07 02:30:00|12724|12722.5|12726.2|12725.3|12727.6|12726.1|12723.9|12722.5|188
1709778900000|2024-03-07 02:35:00|12726|12725.1|12727.7|12726.2|12728.4|12726.9|12725.6|12724.1|134
1709779200000|2024-03-07 02:40:00|12727.6|12726.1|12728.5|12727.6|12729.3|12728.4|12727|12726|65
1709779500000|2024-03-07 02:45:00|12728.4|12727.5|12730.6|12729.1|12730.7|12729.8|12728.4|12727.5|118
1709779800000|2024-03-07 02:50:00|12730.7|12729.2|12730.6|12729.7|12731.9|12730.5|12729.5|12728|102
1709780100000|2024-03-07 02:55:00|12730.4|12729.5|12730.6|12729.7|12731.6|12730.7|12730|12729.1|130
1709780400000|2024-03-07 03:00:00|12730.4|12729.5|12731.7|12730.8|12731.7|12730.8|12730.1|12729.2|93
1709780700000|2024-03-07 03:05:00|12731.5|12730.6|12732.2|12731.3|12733|12731.8|12731.5|12730.6|55
1709781000000|2024-03-07 03:10:00|12732.1|12731.2|12731.2|12730.3|12733.1|12732.2|12731.1|12730.1|68
1709781300000|2024-03-07 03:15:00|12731.6|12730.1|12730.3|12729.4|12732.5|12731|12730.3|12729|64
1709781600000|2024-03-07 03:20:00|12730.1|12729.2|12729.2|12727.7|12730.5|12729.2|12728.5|12727|87
1709781900000|2024-03-07 03:25:00|12729.1|12727.6|12731.5|12730|12732.4|12730.9|12729|12727.5|103
1709782200000|2024-03-07 03:30:00|12731.2|12730.3|12731.2|12730.3|12732.3|12731.4|12731.1|12729.6|92
1709782500000|2024-03-07 03:35:00|12731.1|12730.2|12731.2|12730.3|12731.5|12730.6|12729.4|12728.5|83
1709782800000|2024-03-07 03:40:00|12731.3|12730.4|12732|12731.1|12732.2|12731.3|12731.1|12730|68
1709783100000|2024-03-07 03:45:00|12732.1|12731.2|12732.1|12731.2|12733|12732.1|12731.3|12730.4|59
1709783400000|2024-03-07 03:50:00|12732.2|12731.3|12735.4|12734.5|12736.2|12734.8|12732.1|12731.2|98
1709783700000|2024-03-07 03:55:00|12735.6|12734.7|12734.2|12733.3|12736.1|12735.2|12733.7|12732.8|87
1709784000000|2024-03-07 04:00:00|12734.1|12733.2|12735.8|12734.9|12737|12736.1|12734|12733.1|120
1709784300000|2024-03-07 04:05:00|12735.6|12734.7|12735.3|12734.4|12736.7|12735.8|12735.2|12734.3|118
1709784600000|2024-03-07 04:10:00|12735.7|12734.2|12736.3|12735.4|12737.2|12736.3|12735.1|12734.2|67
1709784900000|2024-03-07 04:15:00|12736.5|12735.6|12736.7|12735.2|12737.5|12736.3|12736.3|12735|101
1709785200000|2024-03-07 04:20:00|12736.8|12735.3|12737.3|12736.4|12738.3|12737.4|12736.7|12735.3|110
1709785500000|2024-03-07 04:25:00|12737.2|12736.3|12739.2|12738.3|12739.3|12738.4|12737|12736.1|98
1709785800000|2024-03-07 04:30:00|12739.3|12738.4|12738.3|12737.4|12740|12739.1|12737.7|12736.8|94
1709786100000|2024-03-07 04:35:00|12738.2|12737.3|12737.3|12736.4|12738.6|12737.4|12737.3|12736.2|92
1709786400000|2024-03-07 04:40:00|12737.2|12736.3|12738.3|12737.4|12739.8|12738.9|12737.1|12736.2|95
1709786700000|2024-03-07 04:45:00|12738.2|12737.3|12739.6|12738.1|12740|12739.1|12737.4|12736.5|91
1709787000000|2024-03-07 04:50:00|12739.5|12738|12739.8|12738.3|12740.1|12738.6|12738.6|12737.1|96
1709787300000|2024-03-07 04:55:00|12739.7|12738.2|12740.5|12739|12741.1|12739.6|12739.6|12738.1|123
1709787600000|2024-03-07 05:00:00|12740.6|12739.1|12739|12738.1|12740.7|12739.5|12738.4|12737.5|92
1709787900000|2024-03-07 05:05:00|12738.9|12738|12739.2|12738.3|12739.5|12738.6|12738.5|12737.6|44
1709788200000|2024-03-07 05:10:00|12739.3|12738.4|12739.1|12738.2|12739.6|12738.4|12738.4|12737.5|84
1709788500000|2024-03-07 05:15:00|12738.6|12737.7|12740.2|12739.3|12741|12740.1|12737.8|12736.9|107
1709788800000|2024-03-07 05:20:00|12740.3|12739.4|12738.4|12737.5|12740.3|12739.4|12738.2|12737.3|36
1709789100000|2024-03-07 05:25:00|12738.3|12737.4|12737.2|12736.3|12738.3|12737.4|12737|12736.1|68
1709789400000|2024-03-07 05:30:00|12736.9|12736|12736.3|12735.4|12737.2|12736.3|12736|12735.1|72
1709789700000|2024-03-07 05:35:00|12736.2|12735.3|12735.3|12733.8|12736.2|12735.3|12734.3|12733.4|88
1709790000000|2024-03-07 05:40:00|12735.4|12733.9|12734.2|12732.7|12735.5|12734|12734|12732.5|97
1709790300000|2024-03-07 05:45:00|12734.1|12732.6|12735.9|12734.4|12735.9|12734.4|12733.1|12732.2|95
1709790600000|2024-03-07 05:50:00|12735.8|12734.3|12735.1|12733.6|12735.9|12734.4|12734|12732.8|106
1709790900000|2024-03-07 05:55:00|12734.9|12733.4|12734.1|12733.2|12735.6|12734.4|12734|12733|110
1709791200000|2024-03-07 06:00:00|12733.9|12733|12733.3|12732.4|12733.9|12733|12732.2|12731.1|103
1709791500000|2024-03-07 06:05:00|12733.4|12731.9|12733.1|12732.2|12733.6|12732.5|12732.6|12731.5|89
1709791800000|2024-03-07 06:10:00|12733|12732.1|12734.1|12733.2|12734.9|12734|12732.2|12731.3|62
1709792100000|2024-03-07 06:15:00|12734|12733.1|12735.3|12733.8|12735.5|12734.6|12734|12733|98
1709792400000|2024-03-07 06:20:00|12735.2|12733.7|12737.4|12736.5|12738.4|12737.3|12734.6|12733.1|188
1709792700000|2024-03-07 06:25:00|12737.5|12736.6|12738.5|12737|12738.9|12737.8|12736.2|12735.3|166
1709793000000|2024-03-07 06:30:00|12738.2|12737.3|12738|12736.5|12739.8|12738.3|12738|12736.5|144
1709793300000|2024-03-07 06:35:00|12737.9|12736.4|12737.7|12736.2|12739.6|12738.5|12737.6|12736.1|135
1709793600000|2024-03-07 06:40:00|12737.6|12736.1|12737.8|12736.3|12739.7|12738.2|12736.8|12735.3|139
1709793900000|2024-03-07 06:45:00|12738|12736.5|12739|12737.5|12739.2|12738.3|12737.1|12736|125
1709794200000|2024-03-07 06:50:00|12738.9|12737.4|12739.5|12738.6|12740|12738.9|12738.9|12737.4|148
1709794500000|2024-03-07 06:55:00|12739.8|12738.3|12740.9|12739.4|12741.5|12740|12737.5|12736|177
1709794800000|2024-03-07 07:00:00|12741.3|12739.8|12741.3|12740.4|12742.6|12741.6|12739.4|12738.5|313
1709795100000|2024-03-07 07:05:00|12741.4|12740.5|12743.5|12742.6|12744.5|12743.6|12741|12740.1|281
1709795400000|2024-03-07 07:10:00|12743.3|12742.4|12740.3|12739.4|12743.4|12742.5|12740|12739.1|199
1709795700000|2024-03-07 07:15:00|12740.2|12739.3|12737|12736.1|12740.3|12739.4|12734.2|12733.3|259
1709796000000|2024-03-07 07:20:00|12737.1|12736.2|12735.3|12734.4|12737.4|12736.5|12733.9|12733|209
1709796300000|2024-03-07 07:25:00|12735.2|12734.3|12734.2|12733.3|12738.2|12737.3|12733.9|12733|222
1709796600000|2024-03-07 07:30:00|12734.1|12733.2|12739.3|12737.8|12740.5|12739|12733.5|12732|267
1709796900000|2024-03-07 07:35:00|12739|12737.5|12739|12738.1|12739.6|12738.3|12737|12735.5|242
1709797200000|2024-03-07 07:40:00|12738.9|12738|12737.6|12736.1|12738.9|12738|12736.6|12735.1|209
1709797500000|2024-03-07 07:45:00|12737.3|12736.4|12736.8|12735.9|12737.7|12736.5|12735.1|12733.9|222
1709797800000|2024-03-07 07:50:00|12736.7|12735.8|12737.4|12736.5|12737.7|12736.8|12734|12732.9|200
1709798100000|2024-03-07 07:55:00|12737.3|12736.4|12736.6|12735.1|12738.6|12737.7|12735.3|12733.8|246
1709798400000|2024-03-07 08:00:00|12736.5|12735|12733.5|12732.6|12737.2|12736.3|12733.1|12732.2|322
1709798700000|2024-03-07 08:05:00|12733.4|12732.5|12737.3|12736.4|12739.6|12738.5|12732.7|12731.8|356
1709799000000|2024-03-07 08:10:00|12737.2|12736.3|12737|12736.1|12737.7|12736.4|12732.4|12731.3|350
1709799300000|2024-03-07 08:15:00|12737.4|12735.9|12736.6|12735.7|12737.7|12736.5|12734.8|12733.8|310
1709799600000|2024-03-07 08:20:00|12736.7|12735.8|12738.4|12737.5|12739|12738.1|12735.4|12734.5|287
1709799900000|2024-03-07 08:25:00|12738.5|12737.6|12740.1|12739.2|12741.7|12740.8|12737.5|12736.6|262
1709800200000|2024-03-07 08:30:00|12740.2|12739.3|12739.8|12738.9|12741.4|12740.5|12738.1|12737.2|261
1709800500000|2024-03-07 08:35:00|12739.7|12738.8|12739.8|12738.3|12741.7|12740.2|12738.1|12736.7|288
1709800800000|2024-03-07 08:40:00|12740|12738.5|12738.3|12737.4|12741.4|12739.9|12736.5|12735.6|310
1709801100000|2024-03-07 08:45:00|12738.2|12737.3|12740.2|12739.3|12741|12740.1|12738.1|12737.2|204
1709801400000|2024-03-07 08:50:00|12740.3|12739.4|12739.2|12738.3|12740.4|12739.5|12738.2|12737.3|156
1709801700000|2024-03-07 08:55:00|12739|12738.1|12737.7|12736.8|12740.3|12739.4|12736.4|12735.5|177
1709802000000|2024-03-07 09:00:00|12737.8|12736.9|12737.1|12736.2|12738.1|12737.2|12735.8|12734.9|260
1709802300000|2024-03-07 09:05:00|12737.3|12736.4|12732.2|12731.3|12737.5|12736.6|12732.1|12731.2|214
1709802600000|2024-03-07 09:10:00|12732.1|12731.2|12730.4|12729.5|12733.5|12732.6|12729.9|12729|192
1709802900000|2024-03-07 09:15:00|12730.2|12729.3|12734.4|12733.5|12734.8|12733.7|12730.1|12729.2|223
1709803200000|2024-03-07 09:20:00|12734.3|12733.4|12740.1|12738.6|12740.4|12738.9|12733.1|12732.2|251
1709803500000|2024-03-07 09:25:00|12739.9|12738.4|12747.9|12746.4|12747.9|12746.4|12739.7|12738.2|297
1709803800000|2024-03-07 09:30:00|12747.7|12746.2|12746.3|12745.4|12750|12749|12746|12745.1|232
1709804100000|2024-03-07 09:35:00|12746.8|12745.9|12747|12746.1|12749.5|12748.6|12745.4|12744.5|192
1709804400000|2024-03-07 09:40:00|12747.1|12746.2|12745|12744.1|12748.4|12747.5|12745|12744.1|230
1709804700000|2024-03-07 09:45:00|12744.9|12744|12746.2|12745.3|12746.6|12745.7|12744.1|12743.2|172
1709805000000|2024-03-07 09:50:00|12746.1|12745.2|12748.9|12748|12749.1|12748.2|12745.8|12744.9|160
1709805300000|2024-03-07 09:55:00|12749|12748.1|12750.6|12749.7|12751.8|12750.9|12748.8|12747.9|149
1709805600000|2024-03-07 10:00:00|12750.4|12749.5|12751.9|12751|12753.1|12752.2|12749.6|12748.7|181
1709805900000|2024-03-07 10:05:00|12752|12751.1|12751.2|12750.3|12752.1|12751.2|12749.7|12748.6|187
1709806200000|2024-03-07 10:10:00|12751.3|12750.4|12752.1|12751.2|12753|12752.1|12751.3|12750.4|163
1709806500000|2024-03-07 10:15:00|12751.5|12750.6|12751.1|12750.2|12751.8|12750.9|12750|12749.1|121
1709806800000|2024-03-07 10:20:00|12751|12750.1|12751.1|12749.6|12752.2|12750.7|12749.4|12748.5|181
1709807100000|2024-03-07 10:25:00|12750.9|12749.4|12750.9|12749.4|12751.1|12749.9|12750|12748.8|162
1709807400000|2024-03-07 10:30:00|12751|12749.5|12750|12749.1|12751.3|12750.2|12749.8|12748.9|154
1709807700000|2024-03-07 10:35:00|12749.8|12748.9|12749.8|12748.9|12750.4|12749.5|12748.8|12747.9|169
1709808000000|2024-03-07 10:40:00|12749.9|12749|12750.9|12749.4|12751.1|12750|12749.8|12748.9|147
1709808300000|2024-03-07 10:45:00|12751.1|12749.6|12753.9|12753|12755.1|12754.2|12750|12749.1|163
1709808600000|2024-03-07 10:50:00|12754.1|12753.2|12755.5|12754|12755.5|12754.3|12753.3|12752.4|133
1709808900000|2024-03-07 10:55:00|12755.6|12754.1|12760.6|12759.1|12760.8|12759.4|12755.1|12753.9|201
1709809200000|2024-03-07 11:00:00|12760.5|12759|12760.9|12760|12763.3|12761.8|12759.3|12758.3|325
1709809500000|2024-03-07 11:05:00|12760.6|12759.7|12760.6|12759.7|12761.3|12760.4|12758.9|12758|139
1709809800000|2024-03-07 11:10:00|12760.8|12759.9|12761.3|12760.4|12763.5|12762.2|12759.5|12758.6|200
1709810100000|2024-03-07 11:15:00|12761.2|12760.3|12760.4|12758.9|12761.4|12760.5|12759.3|12758.4|195
1709810400000|2024-03-07 11:20:00|12760.6|12759.1|12760.3|12759.4|12760.9|12760|12759.6|12758.7|121
1709810700000|2024-03-07 11:25:00|12760.1|12759.2|12759.5|12758.6|12761.2|12760.3|12757.1|12756.2|136
1709811000000|2024-03-07 11:30:00|12759.4|12758.5|12760.9|12760|12761.9|12761|12759.1|12758.2|137
1709811300000|2024-03-07 11:35:00|12761|12760.1|12760.5|12759.6|12761.2|12760.3|12759.2|12758.3|140
1709811600000|2024-03-07 11:40:00|12760.6|12759.7|12754.3|12753.4|12761|12760.1|12754.3|12753.4|196
1709811900000|2024-03-07 11:45:00|12754.2|12753.3|12753.4|12752.5|12755.7|12754.8|12749.4|12748.5|291
1709812200000|2024-03-07 11:50:00|12753.5|12752.6|12756.4|12755.5|12757.4|12756.2|12751.4|12750.5|250
1709812500000|2024-03-07 11:55:00|12756.3|12755.4|12755.3|12754.4|12756.3|12755.4|12753.8|12752.9|191
1709812800000|2024-03-07 12:00:00|12755.2|12754.3|12757.2|12756.3|12757.5|12756.4|12753.2|12752.3|231
1709813100000|2024-03-07 12:05:00|12757.1|12756.2|12755.7|12754.8|12759.2|12758.3|12755.5|12754.6|150
1709813400000|2024-03-07 12:10:00|12755.6|12754.7|12752.1|12751.2|12755.6|12754.7|12751.8|12750.9|126
1709813700000|2024-03-07 12:15:00|12752|12751.1|12752|12751.1|12753.6|12752.7|12751.5|12750.6|113
1709814000000|2024-03-07 12:20:00|12751.9|12751|12756.5|12755.6|12757.4|12756.5|12751.9|12751|171
1709814300000|2024-03-07 12:25:00|12756.3|12755.4|12754.4|12753.5|12756.3|12755.4|12753.9|12753|147
1709814600000|2024-03-07 12:30:00|12754.3|12753.4|12755.4|12754.5|12755.7|12754.8|12752.6|12751.1|182
1709814900000|2024-03-07 12:35:00|12755.3|12754.4|12755.4|12754.5|12758.3|12757.4|12754.3|12753.4|153
1709815200000|2024-03-07 12:40:00|12755.3|12754.4|12758|12757.1|12758.1|12757.2|12754.1|12753.2|154
1709815500000|2024-03-07 12:45:00|12758.2|12757.3|12752|12750.5|12758.3|12757.4|12751.5|12750|192
1709815800000|2024-03-07 12:50:00|12751.9|12750.4|12751.9|12751|12753.1|12752.2|12749|12748.1|185
1709816100000|2024-03-07 12:55:00|12752|12751.1|12751.2|12750.3|12753.4|12752.5|12748.7|12747.8|294
1709816400000|2024-03-07 13:00:00|12751.3|12750.4|12754.1|12753.2|12754.9|12754|12748.6|12747.7|358
1709816700000|2024-03-07 13:05:00|12753.9|12753|12751|12750.1|12753.9|12753|12750.5|12749.6|249
1709817000000|2024-03-07 13:10:00|12750.9|12750|12753.9|12750.9|12754|12752|12750.5|12749.6|214
1709817300000|2024-03-07 13:15:00|12753.8|12751.1|12754|12752.5|12756.9|12753.2|12745.6|12744.1|1028
1709817600000|2024-03-07 13:20:00|12754.4|12752.9|12751.2|12750.3|12755.4|12753.9|12747|12745.5|894
1709817900000|2024-03-07 13:25:00|12751.3|12750.4|12757.5|12751.5|12757.5|12755|12750.7|12749.8|453
1709818200000|2024-03-07 13:30:00|12757.7|12751.8|12753.5|12752.6|12762.8|12761.3|12750.2|12748.8|709
1709818500000|2024-03-07 13:35:00|12753.4|12752.5|12752.8|12751.9|12753.7|12752.8|12747.9|12747|692
1709818800000|2024-03-07 13:40:00|12752.5|12751.6|12760.2|12758.7|12762.7|12761.2|12752.4|12751.5|692
1709819100000|2024-03-07 13:45:00|12760.1|12758.6|12751.2|12749.7|12761.5|12760|12750.5|12749|716
1709819400000|2024-03-07 13:50:00|12751|12749.5|12750.9|12749.4|12752.3|12751.4|12748.9|12747.6|735
1709819700000|2024-03-07 13:55:00|12751|12749.5|12752.5|12751.6|12754.1|12753.2|12749.2|12748.1|599
1709820000000|2024-03-07 14:00:00|12752.4|12751.5|12755.6|12754.7|12756.1|12755.2|12749.4|12748.5|983
1709820300000|2024-03-07 14:05:00|12755.8|12754.9|12754.8|12753.9|12760|12759.1|12754.1|12753.2|629
1709820600000|2024-03-07 14:10:00|12754.7|12753.8|12754.1|12753.2|12755.7|12754.8|12752.4|12751.5|553
1709820900000|2024-03-07 14:15:00|12754.3|12753.4|12753.8|12752.9|12756.2|12755.3|12751.2|12750.3|427
1709821200000|2024-03-07 14:20:00|12753.7|12752.8|12758.2|12757.3|12761|12760.1|12753.7|12752.8|525
1709821500000|2024-03-07 14:25:00|12758.3|12757.4|12760.2|12759.3|12760.9|12760|12755.7|12754.8|570
1709821800000|2024-03-07 14:30:00|12760.3|12759.4|12760|12759.1|12761.7|12760.8|12757.7|12756.8|679
1709822100000|2024-03-07 14:35:00|12760.1|12759.2|12756.9|12756|12767.6|12766.7|12754.4|12753.5|563
1709822400000|2024-03-07 14:40:00|12756.8|12755.9|12754.4|12753.5|12757.8|12756.9|12751.8|12750.9|584
1709822700000|2024-03-07 14:45:00|12754.7|12753.8|12760|12759.1|12760|12759.1|12753.2|12752.3|455
1709823000000|2024-03-07 14:50:00|12759.8|12758.9|12767.8|12766.9|12769.2|12768.3|12759.8|12758.9|498
1709823300000|2024-03-07 14:55:00|12767.9|12767|12768.8|12767.9|12773.3|12772.4|12767.2|12765.7|443
1709823600000|2024-03-07 15:00:00|12768.7|12767.8|12770.5|12769.6|12770.5|12769.6|12766.8|12765.9|240
1709823900000|2024-03-07 15:05:00|12770.4|12769.5|12764.9|12764|12770.5|12769.6|12764.8|12763.9|485
1709824200000|2024-03-07 15:10:00|12765|12764.1|12773.2|12772.3|12773.2|12772.3|12764.1|12762.6|489
1709824500000|2024-03-07 15:15:00|12773.3|12772.4|12770.1|12769.2|12774.5|12773.6|12769.8|12768.9|348
1709824800000|2024-03-07 15:20:00|12769.9|12769|12772.9|12772|12773.8|12772.9|12767.2|12766.3|416
1709825100000|2024-03-07 15:25:00|12772.8|12771.9|12770.5|12769.6|12774.8|12773.9|12768.4|12767.5|455
1709825400000|2024-03-07 15:30:00|12770.8|12769.9|12774.9|12774|12775|12774.1|12769.7|12768.8|420
1709825700000|2024-03-07 15:35:00|12775.7|12774.8|12781.9|12781|12783.6|12782.7|12774.8|12773.9|379
1709826000000|2024-03-07 15:40:00|12782|12781.1|12785.9|12785|12786.1|12785.1|12781.7|12780.8|397
1709826300000|2024-03-07 15:45:00|12786|12785.1|12791.4|12789.9|12791.4|12789.9|12785.9|12785|348
1709826600000|2024-03-07 15:50:00|12791.5|12790|12784.6|12783.7|12791.6|12790.1|12784.4|12782.9|454
1709826900000|2024-03-07 15:55:00|12784.7|12783.8|12789.9|12788.4|12791.5|12790.2|12784|12782.9|566
1709827200000|2024-03-07 16:00:00|12789.7|12788.8|12788.1|12787.2|12790.4|12789.5|12786.4|12785|544
1709827500000|2024-03-07 16:05:00|12788.2|12787.3|12786.8|12785.9|12788.2|12787.3|12784.7|12783.2|374
1709827800000|2024-03-07 16:10:00|12786.7|12785.8|12786.7|12785.8|12787.8|12786.9|12784.7|12783.8|317
1709828100000|2024-03-07 16:15:00|12786.8|12785.9|12787.7|12786.8|12789.3|12788.2|12786.1|12785.2|185
1709828400000|2024-03-07 16:20:00|12787.8|12786.9|12787|12786.1|12788.7|12787.8|12786|12785.1|211
1709828700000|2024-03-07 16:25:00|12787.2|12786.3|12795.9|12795|12798.8|12797.9|12785|12783.6|423
1709829000000|2024-03-07 16:30:00|12795.6|12794.7|12793.7|12792.8|12796.8|12795.9|12792|12790.8|632
1709829300000|2024-03-07 16:35:00|12793.5|12792.6|12790.6|12789.7|12794.1|12793.2|12789|12788.1|337
1709829600000|2024-03-07 16:40:00|12790.7|12789.8|12793.9|12793|12795.2|12794.3|12790|12789.1|245
1709829900000|2024-03-07 16:45:00|12793.8|12792.9|12790.9|12790|12793.9|12793|12789.5|12788.6|214
1709830200000|2024-03-07 16:50:00|12791.2|12790.3|12794.7|12793.8|12795.3|12794.4|12791|12790.1|373
1709830500000|2024-03-07 16:55:00|12794.8|12793.9|12794.3|12793.4|12795.7|12794.8|12792.3|12791.4|333
1709830800000|2024-03-07 17:00:00|12794.2|12793.3|12789.8|12788.9|12794.6|12793.7|12789.6|12788.7|230
1709831100000|2024-03-07 17:05:00|12789.7|12788.8|12790.6|12789.7|12790.7|12789.8|12788.3|12787.4|157
1709831400000|2024-03-07 17:10:00|12790.5|12789.6|12790.7|12789.8|12790.9|12790|12787.7|12786.7|252
1709831700000|2024-03-07 17:15:00|12790.9|12790|12792.4|12791.5|12794.1|12793.2|12790.9|12790|173
1709832000000|2024-03-07 17:20:00|12792.5|12791.6|12793.5|12792.6|12795|12794.1|12792.4|12791.5|153
1709832300000|2024-03-07 17:25:00|12793.6|12792.7|12789.5|12788.6|12794.7|12793.8|12788.6|12787.7|191
1709832600000|2024-03-07 17:30:00|12789.6|12788.7|12788.6|12787.7|12790.7|12789.8|12787.7|12786.8|173
1709832900000|2024-03-07 17:35:00|12788.5|12787.6|12788.4|12787.5|12789.9|12789|12787.7|12786.8|90
1709833200000|2024-03-07 17:40:00|12788.5|12787.6|12785.8|12784.9|12788.5|12787.6|12785.4|12784.5|150
1709833500000|2024-03-07 17:45:00|12785.7|12784.8|12785.5|12784.6|12786|12785.1|12784.9|12784|108
1709833800000|2024-03-07 17:50:00|12785.6|12784.7|12787.7|12786.8|12788|12787.1|12785.4|12784.5|119
1709834100000|2024-03-07 17:55:00|12787.8|12786.9|12792.7|12791.8|12792.8|12791.9|12787.4|12786.5|160
1709834400000|2024-03-07 18:00:00|12792.6|12791.7|12796.9|12796|12797.5|12796.6|12792.3|12791.4|193
1709834700000|2024-03-07 18:05:00|12797|12796.1|12799.6|12798.7|12799.7|12798.8|12796.4|12795.5|157
1709835000000|2024-03-07 18:10:00|12799.7|12798.8|12798.9|12798|12799.9|12799|12797.9|12797|155
1709835300000|2024-03-07 18:15:00|12798.8|12797.9|12799.7|12798.8|12800.1|12799.1|12798.8|12797.8|118
1709835600000|2024-03-07 18:20:00|12799.8|12798.9|12802.7|12801.8|12804|12803.1|12799.2|12798.3|204
1709835900000|2024-03-07 18:25:00|12802.8|12801.9|12803|12802.1|12803.5|12802.6|12801.4|12799.9|114
1709836200000|2024-03-07 18:30:00|12803.1|12802.2|12803.4|12802.5|12803.4|12802.5|12800.8|12799.9|129
1709836500000|2024-03-07 18:35:00|12802.8|12801.9|12803|12802.1|12805.2|12804.3|12802.4|12801.5|159
1709836800000|2024-03-07 18:40:00|12803.1|12802.2|12803.2|12802.3|12804.7|12803.8|12801.7|12800.8|139
1709837100000|2024-03-07 18:45:00|12803.3|12802.4|12806.9|12806|12809.1|12808.2|12802.7|12801.8|156
1709837400000|2024-03-07 18:50:00|12807|12806.1|12805.7|12804.8|12807.7|12806.8|12804.8|12803.9|164
1709837700000|2024-03-07 18:55:00|12805.8|12804.9|12805.3|12804.4|12806.5|12805.6|12804.7|12803.8|187
1709838000000|2024-03-07 19:00:00|12805.2|12804.3|12807|12806.1|12807.2|12806.3|12803.9|12803|180
1709838300000|2024-03-07 19:05:00|12807.1|12806.2|12803.6|12802.1|12808|12807.1|12803.2|12801.7|168
1709838600000|2024-03-07 19:10:00|12803.4|12801.9|12806.9|12806|12807.1|12806.2|12803.4|12801.9|169
1709838900000|2024-03-07 19:15:00|12806.8|12805.9|12805.4|12803.9|12807.3|12806|12805.3|12803.8|187
1709839200000|2024-03-07 19:20:00|12805.2|12803.7|12808|12807.1|12808|12807.1|12804.4|12802.9|204
1709839500000|2024-03-07 19:25:00|12808.1|12807.2|12805.9|12804.4|12808.3|12807.4|12804.6|12803.1|155
1709839800000|2024-03-07 19:30:00|12805.8|12804.3|12804.3|12803.4|12805.9|12804.4|12803.9|12802.6|146
1709840100000|2024-03-07 19:35:00|12804.4|12803.5|12800.8|12799.9|12805|12803.5|12800.7|12799.8|123
1709840400000|2024-03-07 19:40:00|12801.2|12800.3|12805|12804.1|12805|12804.1|12800.8|12799.9|161
1709840700000|2024-03-07 19:45:00|12804.9|12804|12806.1|12805.2|12806.6|12805.7|12804.3|12803.4|131
1709841000000|2024-03-07 19:50:00|12806.2|12805.3|12805.9|12804.4|12807.1|12806.1|12805.7|12804.2|116
1709841300000|2024-03-07 19:55:00|12805.8|12804.3|12805.6|12804.7|12806.8|12805.9|12803.7|12802.2|178
1709841600000|2024-03-07 20:00:00|12805.5|12804.6|12803|12802.1|12805.6|12804.7|12801|12800.1|177
1709841900000|2024-03-07 20:05:00|12802.9|12802|12801.8|12800.9|12803|12802.1|12800.7|12799.8|157
1709842200000|2024-03-07 20:10:00|12801.7|12800.8|12804.7|12803.8|12804.9|12804|12801.5|12800.6|150
1709842500000|2024-03-07 20:15:00|12804.8|12803.9|12805.5|12804.6|12806.1|12805.2|12804.6|12803.7|137
1709842800000|2024-03-07 20:20:00|12805.3|12804.4|12806.5|12805.6|12807.3|12806.4|12805.3|12804.4|138
1709843100000|2024-03-07 20:25:00|12806.6|12805.7|12805.5|12804.6|12806.9|12806|12805.4|12804.5|135
1709843400000|2024-03-07 20:30:00|12805.6|12804.7|12806.8|12805.9|12807.7|12806.8|12804.5|12803.6|174
1709843700000|2024-03-07 20:35:00|12806.7|12805.8|12810.8|12809.3|12810.8|12809.3|12806.4|12805.5|170
1709844000000|2024-03-07 20:40:00|12810.7|12809.2|12811.1|12809.6|12811.9|12810.4|12810.1|12808.6|142
1709844300000|2024-03-07 20:45:00|12810.7|12809.2|12809.7|12808.8|12811|12810.1|12809.6|12808.7|110
1709844600000|2024-03-07 20:50:00|12809.2|12808.3|12807.8|12806.9|12809.2|12808.3|12807.4|12806.5|190
1709844900000|2024-03-07 20:55:00|12807.9|12807|12809.1|12808.2|12809.9|12809|12807.5|12806.6|186
1709845200000|2024-03-07 21:00:00|12809|12808.1|12810.1|12809.2|12811.1|12809.8|12808.8|12807.9|67
1709845500000|2024-03-07 21:05:00|12810.7|12809.8|12810.8|12809.9|12811.1|12810.2|12809.8|12808.4|73
1709845800000|2024-03-07 21:10:00|12810.9|12810|12810|12809.1|12810.9|12810|12810|12808.6|80
1709846100000|2024-03-07 21:15:00|12809.9|12809|12807.7|12806.8|12810.5|12809.3|12807.6|12806.7|105
1709846400000|2024-03-07 21:20:00|12807.8|12806.9|12806.8|12805.9|12807.9|12807|12806.6|12805.3|42
1709846700000|2024-03-07 21:25:00|12806.9|12806|12805.7|12804.8|12806.9|12806|12805.3|12804.4|45
1709847000000|2024-03-07 21:30:00|12805.3|12804.4|12809.7|12808.8|12809.7|12808.8|12805|12804.1|97
1709847300000|2024-03-07 21:35:00|12809.4|12808.5|12809.2|12808.3|12809.5|12808.5|12808.8|12807.6|64
1709847600000|2024-03-07 21:40:00|12809.5|12808|12808.7|12807.8|12809.6|12808.3|12808.7|12807.8|21
1709847900000|2024-03-07 21:45:00|12808.8|12807.9|12810.3|12808.8|12810.5|12809|12808.7|12807.5|72
1709848200000|2024-03-07 21:50:00|12810.2|12808.7|12810.2|12808.7|12810.4|12808.9|12810.1|12808.6|47
1709848500000|2024-03-07 21:55:00|12810.6|12808.2|12810.6|12806.5|12811|12808.3|12809.5|12806|148
1709848800000|2024-03-07 22:00:00|12813.1|12805.2|12813.5|12801.6|12813.9|12805.2|12813.1|12801.6|14
1709849100000|2024-03-07 22:05:00|12813.8|12801.9|12812.3|12800.4|12813.8|12801.9|12812.3|12800.4|28
1709849400000|2024-03-07 22:10:00|12812.4|12800.5|12811.3|12800.5|12812.8|12800.9|12811.3|12799.8|24
1709849700000|2024-03-07 22:15:00|12811.4|12800.6|12810.7|12801.1|12811.6|12801.2|12810.7|12800|41
1709850000000|2024-03-07 22:20:00|12810.3|12801.4|12813.8|12803.3|12813.8|12803.8|12810.3|12800.5|39
1709850300000|2024-03-07 22:25:00|12813.3|12803.7|12814.7|12803.1|12815|12804.2|12813.3|12802.5|35
1709850600000|2024-03-07 22:30:00|12814.6|12802.9|12813|12803.1|12815.2|12806.8|12811.2|12802.8|192
1709850900000|2024-03-07 22:35:00|12812.9|12803.6|12812.7|12803.5|12814|12806.6|12811.7|12803|110
1709851200000|2024-03-07 22:40:00|12812.9|12803.6|12812.2|12806.2|12814|12806.5|12812.1|12803.2|331
1709851500000|2024-03-07 22:45:00|12812.1|12806.1|12812.3|12804.6|12812.6|12806.2|12811.7|12803|91
1709851800000|2024-03-07 22:50:00|12812.2|12804.4|12811.7|12804.6|12812.4|12805.6|12811.3|12803.8|78
1709852100000|2024-03-07 22:55:00|12811.6|12804.5|12810.9|12805.6|12812.3|12806.2|12810.6|12804.3|185
1709852400000|2024-03-07 23:00:00|12811.1|12805.3|12810.7|12808.3|12812.1|12808.4|12810.7|12805.3|85
1709852700000|2024-03-07 23:05:00|12810.2|12808.7|12810.3|12808.8|12811.3|12809.8|12810.2|12808.7|16
1709853000000|2024-03-07 23:10:00|12810.2|12808.7|12810.8|12809.3|12811.1|12809.6|12810.2|12808.7|70
1709853300000|2024-03-07 23:15:00|12810.6|12809.1|12811.2|12809.7|12812|12810.5|12810.6|12809.1|89
1709853600000|2024-03-07 23:20:00|12811.3|12809.8|12812.2|12810.7|12812.4|12810.9|12811.3|12809.8|56
1709853900000|2024-03-07 23:25:00|12812.1|12810.6|12811.5|12810|12812.7|12811.2|12811|12809.5|63
1709854200000|2024-03-07 23:30:00|12811.3|12809.8|12812|12811.1|12812.2|12811.1|12810.9|12809.4|46
1709854500000|2024-03-07 23:35:00|12812.1|12811.2|12812.9|12812|12813|12812.1|12812|12810.7|73
1709854800000|2024-03-07 23:40:00|12813|12812.1|12813.2|12811.7|12813.2|12812.2|12812.7|12811.6|41
1709855100000|2024-03-07 23:45:00|12812.9|12812|12813|12812.1|12813.2|12812.3|12812.8|12811.3|33
1709855400000|2024-03-07 23:50:00|12813.1|12812.2|12813|12812.1|12813.6|12812.5|12813|12811.8|41
1709855700000|2024-03-07 23:55:00|12813.4|12811.9|12813.8|12812.9|12814|12813.1|12813|12811.9|65
1709769600000|2024-03-07 00:00:00|12736.6|12735.1|12737.4|12735.9|12738.7|12737.2|12736.1|12734.6|146
1709769900000|2024-03-07 00:05:00|12737.5|12736|12738.9|12738|12739.6|12738.4|12737.3|12735.8|123
1709770200000|2024-03-07 00:10:00|12738.3|12737.4|12739.1|12737.6|12740.6|12739.4|12737.8|12736.9|114
1709770500000|2024-03-07 00:15:00|12739|12737.5|12735.7|12734.2|12740.4|12739|12735.5|12734|141
1709770800000|2024-03-07 00:20:00|12735.6|12734.1|12736|12734.5|12736.9|12735.4|12734.1|12732.6|135
1709771100000|2024-03-07 00:25:00|12735.9|12734.4|12735.2|12733.7|12735.9|12734.4|12734.6|12733.1|122
1709771400000|2024-03-07 00:30:00|12735|12733.5|12735.7|12734.8|12735.9|12735|12734|12732.6|121
1709771700000|2024-03-07 00:35:00|12735.6|12734.7|12736.8|12735.9|12737|12736.1|12734.3|12733.4|124
1709772000000|2024-03-07 00:40:00|12736.9|12736|12735.1|12734.2|12737.1|12736.2|12735.1|12734.2|96
1709772300000|2024-03-07 00:45:00|12734.8|12733.9|12735.1|12734.2|12737|12736.1|12733.6|12732.7|150
1709772600000|2024-03-07 00:50:00|12735.2|12734.3|12736.6|12735.7|12738.1|12737.2|12734.3|12733.4|160
1709772900000|2024-03-07 00:55:00|12736.7|12735.8|12738.8|12737.9|12739.1|12738.2|12736.5|12735.6|149
1709773200000|2024-03-07 01:00:00|12738.9|12738|12735.5|12734|12739.2|12738.3|12735.1|12733.6|292
1709773500000|2024-03-07 01:05:00|12735.1|12733.6|12734.8|12733.3|12736.6|12735.1|12733.4|12731.9|252
1709773800000|2024-03-07 01:10:00|12735.1|12733.6|12735.7|12734.2|12737.1|12735.7|12734.7|12733.2|260
1709774100000|2024-03-07 01:15:00|12735.6|12734.1|12736.6|12735.1|12739|12737.5|12735.4|12733.9|365
1709774400000|2024-03-07 01:20:00|12736.7|12735.2|12736.4|12734.9|12739.2|12737.9|12734.5|12733.5|262
1709774700000|2024-03-07 01:25:00|12736.5|12735|12736.9|12736|12738.7|12737.8|12736.5|12735|230
1709775000000|2024-03-07 01:30:00|12736.8|12735.9|12736.6|12735.7|12738.7|12737.8|12735.4|12734.5|241
1709775300000|2024-03-07 01:35:00|12736.4|12735.5|12734.4|12732.9|12736.4|12735.5|12732.7|12731.8|256
1709775600000|2024-03-07 01:40:00|12734.3|12732.8|12734.9|12734|12735.3|12734.4|12733.1|12732.2|149
1709775900000|2024-03-07 01:45:00|12734.8|12733.9|12731.9|12731|12735.4|12734.1|12731.4|12730.5|170
1709776200000|2024-03-07 01:50:00|12731.8|12730.9|12729.8|12728.9|12732.4|12731.5|12728.6|12727.7|168
1709776500000|2024-03-07 01:55:00|12729.5|12728.6|12730.7|12729.8|12733.2|12732.3|12729.5|12728.6|157
1709776800000|2024-03-07 02:00:00|12730.5|12729.6|12730.2|12729.3|12732.2|12731.3|12729.5|12728.6|153
1709777100000|2024-03-07 02:05:00|12730.3|12729.4|12730.1|12729.2|12731.2|12730.3|12729.2|12728.3|151
1709777400000|2024-03-07 02:10:00|12730.2|12729.3|12731.1|12730.2|12732.1|12731.2|12730.1|12729.2|136
1709777700000|2024-03-07 02:15:00|12731|12730.1|12731.8|12730.9|12732.4|12731.5|12730.7|12729.8|140
1709778000000|2024-03-07 02:20:00|12731.9|12731|12727|12726.1|12731.9|12731|12726.4|12725.5|122
1709778300000|2024-03-07 02:25:00|12726.9|12726|12724.2|12722.7|12727.2|12726.3|12723.6|12722.7|117
1709778600000|2024-03-07 02:30:00|12724|12722.5|12726.2|12725.3|12727.6|12726.1|12723.9|12722.5|188
1709778900000|2024-03-07 02:35:00|12726|12725.1|12727.7|12726.2|12728.4|12726.9|12725.6|12724.1|132
1709779200000|2024-03-07 02:40:00|12727.6|12726.1|12728.5|12727.6|12729.3|12728.4|12727|12725.9|63
1709779500000|2024-03-07 02:45:00|12728.4|12727.5|12730.6|12729.1|12730.7|12729.8|12728.4|12727.5|118
1709779800000|2024-03-07 02:50:00|12730.7|12729.2|12730.6|12729.7|12731.9|12730.5|12729.5|12728|101
1709780100000|2024-03-07 02:55:00|12730.5|12729.6|12730.6|12729.7|12731.6|12730.7|12730|12729.1|130
1709780400000|2024-03-07 03:00:00|12730.4|12729.5|12731.7|12730.8|12731.7|12730.8|12730.1|12729.2|94
1709780700000|2024-03-07 03:05:00|12731.5|12730.6|12732.2|12731.3|12733|12731.8|12731.5|12730.6|57
1709781000000|2024-03-07 03:10:00|12732.1|12731.2|12731.2|12730.3|12733.1|12732.2|12731.1|12730.1|69
1709781300000|2024-03-07 03:15:00|12731.6|12730.1|12730.3|12729.4|12732.5|12731|12730.3|12729|64
1709781600000|2024-03-07 03:20:00|12730.1|12729.2|12729.2|12727.7|12730.5|12729.2|12728.5|12727|90
1709781900000|2024-03-07 03:25:00|12729.1|12727.6|12731.5|12730|12732.4|12730.9|12729|12727.5|100
1709782200000|2024-03-07 03:30:00|12731.2|12730.3|12731.2|12730.3|12732.3|12731.4|12731.1|12729.6|91
1709782500000|2024-03-07 03:35:00|12731.1|12730.2|12731.2|12730.3|12731.5|12730.6|12729.4|12728.5|83
1709782800000|2024-03-07 03:40:00|12731.3|12730.4|12732|12731.1|12732.2|12731.3|12731.1|12730|69
1709783100000|2024-03-07 03:45:00|12732.1|12731.2|12732.1|12731.2|12733|12732.1|12731.3|12730.4|59
1709783400000|2024-03-07 03:50:00|12732.2|12731.3|12735.4|12734.5|12736.2|12734.8|12732.1|12731.2|96
1709783700000|2024-03-07 03:55:00|12735.6|12734.7|12734.2|12733.3|12736.1|12735.2|12733.7|12732.8|86
1709784000000|2024-03-07 04:00:00|12734.1|12733.2|12735.8|12734.9|12737|12736.1|12734|12733.1|120
1709784300000|2024-03-07 04:05:00|12735.6|12734.7|12735.3|12734.4|12736.7|12735.8|12735.2|12734.3|115
1709784600000|2024-03-07 04:10:00|12735.7|12734.2|12736.3|12735.4|12737.2|12736.3|12735.1|12734.2|66
1709784900000|2024-03-07 04:15:00|12736.5|12735.6|12736.7|12735.2|12737.5|12736.3|12736.3|12735|100
1709785200000|2024-03-07 04:20:00|12736.8|12735.3|12737.3|12736.4|12738.3|12737.4|12736.7|12735.3|110
1709785500000|2024-03-07 04:25:00|12737.2|12736.3|12739.2|12738.3|12739.3|12738.4|12737|12736.1|99
1709785800000|2024-03-07 04:30:00|12739.3|12738.4|12738.3|12737.4|12740|12739.1|12737.7|12736.8|96
1709786100000|2024-03-07 04:35:00|12738.2|12737.3|12737.3|12736.4|12738.6|12737.4|12737.3|12736.2|92
1709786400000|2024-03-07 04:40:00|12737.2|12736.3|12738.3|12737.4|12739.8|12738.9|12737.1|12736.2|96
1709786700000|2024-03-07 04:45:00|12738.2|12737.3|12739.6|12738.1|12740|12739.1|12737.4|12736.5|91
1709787000000|2024-03-07 04:50:00|12739.5|12738|12739.8|12738.3|12740.1|12738.6|12738.6|12737.1|96
1709787300000|2024-03-07 04:55:00|12739.7|12738.2|12740.5|12739|12741.1|12739.6|12739.6|12738.1|123
1709787600000|2024-03-07 05:00:00|12740.6|12739.1|12739|12738.1|12740.7|12739.5|12738.4|12737.5|96
1709787900000|2024-03-07 05:05:00|12738.9|12738|12739.2|12738.3|12739.5|12738.6|12738.5|12737.6|44
1709788200000|2024-03-07 05:10:00|12739.3|12738.4|12739.1|12738.2|12739.6|12738.4|12738.4|12737.5|85
1709788500000|2024-03-07 05:15:00|12738.6|12737.7|12740.2|12739.3|12741|12740.1|12737.8|12736.9|107
1709788800000|2024-03-07 05:20:00|12740.3|12739.4|12738.4|12737.5|12740.3|12739.4|12738.2|12737.3|36
1709789100000|2024-03-07 05:25:00|12738.3|12737.4|12737.2|12736.3|12738.3|12737.4|12737.1|12736.2|66
1709789400000|2024-03-07 05:30:00|12736.9|12736|12736.3|12735.4|12737.2|12736.3|12736|12735.1|74
1709789700000|2024-03-07 05:35:00|12736.2|12735.3|12735.3|12733.8|12736.2|12735.3|12734.3|12733.4|89
1709790000000|2024-03-07 05:40:00|12735.4|12733.9|12734.2|12732.7|12735.5|12734|12734|12732.5|97
1709790300000|2024-03-07 05:45:00|12734.1|12732.6|12735.9|12734.4|12735.9|12734.4|12733.1|12732.2|96
1709790600000|2024-03-07 05:50:00|12735.8|12734.3|12735.1|12733.6|12735.9|12734.4|12734|12732.8|106
1709790900000|2024-03-07 05:55:00|12734.9|12733.4|12734.1|12733.2|12735.6|12734.4|12734|12733|112
1709791200000|2024-03-07 06:00:00|12733.9|12733|12733.3|12732.4|12733.9|12733|12732.2|12731.1|105
1709791500000|2024-03-07 06:05:00|12733.4|12731.9|12733.1|12732.2|12733.6|12732.5|12732.6|12731.5|89
1709791800000|2024-03-07 06:10:00|12733|12732.1|12734.1|12733.2|12734.9|12734|12732.2|12731.3|63
1709792100000|2024-03-07 06:15:00|12734|12733.1|12735.3|12733.8|12735.5|12734.6|12734|12733|98
1709792400000|2024-03-07 06:20:00|12735.2|12733.7|12737.4|12736.5|12738.4|12737.3|12734.6|12733.1|193
1709792700000|2024-03-07 06:25:00|12737.5|12736.6|12738.5|12737|12738.9|12737.8|12736.2|12735.3|162
1709793000000|2024-03-07 06:30:00|12738.2|12737.3|12738|12736.5|12739.8|12738.3|12738|12736.5|144
1709793300000|2024-03-07 06:35:00|12737.9|12736.4|12737.7|12736.2|12739.7|12738.2|12737.6|12736.1|134
1709793600000|2024-03-07 06:40:00|12737.6|12736.1|12737.8|12736.3|12739.7|12738.2|12736.8|12735.3|139
1709793900000|2024-03-07 06:45:00|12738|12736.5|12739|12737.5|12739.2|12738.3|12737.1|12736|127
1709794200000|2024-03-07 06:50:00|12738.9|12737.4|12739.5|12738.6|12740|12738.9|12738.9|12737.4|148
1709794500000|2024-03-07 06:55:00|12739.8|12738.3|12740.9|12739.4|12741.5|12740|12737.5|12736|176
1709794800000|2024-03-07 07:00:00|12741.3|12739.8|12741.3|12740.4|12742.6|12741.6|12739.4|12738.5|315
1709795100000|2024-03-07 07:05:00|12741.4|12740.5|12743.5|12742.6|12744.5|12743.6|12741|12740.1|286
1709795400000|2024-03-07 07:10:00|12743.3|12742.4|12740.3|12739.4|12743.4|12742.5|12740|12739.1|196
1709795700000|2024-03-07 07:15:00|12740.2|12739.3|12737|12736.1|12740.3|12739.4|12734.2|12733.3|260
1709796000000|2024-03-07 07:20:00|12737.1|12736.2|12735.3|12734.4|12737.4|12736.5|12733.9|12733|211
1709796300000|2024-03-07 07:25:00|12735.2|12734.3|12734.2|12733.3|12738.2|12737.3|12733.9|12733|218
1709796600000|2024-03-07 07:30:00|12734.1|12733.2|12739.3|12737.8|12740.5|12739|12733.5|12732|266
1709796900000|2024-03-07 07:35:00|12739|12737.5|12739|12738.1|12739.6|12738.3|12737|12735.5|243
1709797200000|2024-03-07 07:40:00|12738.9|12738|12737.6|12736.1|12739|12738.1|12736.6|12735.1|210
1709797500000|2024-03-07 07:45:00|12737.3|12736.4|12736.8|12735.9|12737.7|12736.5|12735.1|12733.9|223
1709797800000|2024-03-07 07:50:00|12736.7|12735.8|12737.4|12736.5|12737.7|12736.8|12734|12732.9|199
1709798100000|2024-03-07 07:55:00|12737.3|12736.4|12736.6|12735.1|12738.6|12737.7|12735.3|12733.8|247
1709798400000|2024-03-07 08:00:00|12736.5|12735|12733.5|12732.6|12737.2|12736.3|12733.1|12732.2|320
1709798700000|2024-03-07 08:05:00|12733.4|12732.5|12737.3|12736.4|12739.6|12738.5|12732.7|12731.8|360
1709799000000|2024-03-07 08:10:00|12737.2|12736.3|12737|12736.1|12737.7|12736.4|12732.4|12731.3|346
1709799300000|2024-03-07 08:15:00|12737.4|12735.9|12736.6|12735.7|12737.7|12736.5|12734.8|12733.8|311
1709799600000|2024-03-07 08:20:00|12736.7|12735.8|12738.4|12737.5|12739|12738.1|12735.4|12734.5|288
1709799900000|2024-03-07 08:25:00|12738.5|12737.6|12740.1|12739.2|12741.7|12740.8|12737.5|12736.6|263
1709800200000|2024-03-07 08:30:00|12740.2|12739.3|12739.8|12738.9|12741.4|12740.5|12738.1|12737.2|260
1709800500000|2024-03-07 08:35:00|12739.7|12738.8|12739.8|12738.3|12741.7|12740.2|12738.1|12736.8|289
1709800800000|2024-03-07 08:40:00|12740|12738.5|12738.3|12737.4|12741.4|12739.9|12736.5|12735.6|310
1709801100000|2024-03-07 08:45:00|12738.2|12737.3|12740.2|12739.3|12741|12740.1|12738.1|12737.2|204
1709801400000|2024-03-07 08:50:00|12740.3|12739.4|12739.2|12738.3|12740.4|12739.5|12738.2|12737.3|158
1709801700000|2024-03-07 08:55:00|12739|12738.1|12737.7|12736.8|12740.3|12739.4|12736.4|12735.5|175
1709802000000|2024-03-07 09:00:00|12737.8|12736.9|12737.1|12736.2|12738.1|12737.2|12735.8|12734.9|262
1709802300000|2024-03-07 09:05:00|12737.3|12736.4|12732.2|12731.3|12737.5|12736.6|12732.1|12731.2|214
1709802600000|2024-03-07 09:10:00|12732.1|12731.2|12730.4|12729.5|12733.6|12732.7|12729.9|12729|193
1709802900000|2024-03-07 09:15:00|12730.2|12729.3|12734.4|12733.5|12734.8|12733.7|12730.1|12729.2|223
1709803200000|2024-03-07 09:20:00|12734.3|12733.4|12740.1|12738.6|12740.4|12738.9|12733.1|12732.2|251
1709803500000|2024-03-07 09:25:00|12739.9|12738.4|12747.9|12746.4|12747.9|12746.4|12739.7|12738.2|300
1709803800000|2024-03-07 09:30:00|12747.7|12746.2|12746.3|12745.4|12750|12749.1|12746|12745.1|232
1709804100000|2024-03-07 09:35:00|12746.8|12745.9|12747|12746.1|12749.5|12748.6|12745.4|12744.5|192
1709804400000|2024-03-07 09:40:00|12747.1|12746.2|12745|12744.1|12748.4|12747.5|12745|12744.1|231
1709804700000|2024-03-07 09:45:00|12744.9|12744|12746.2|12745.3|12746.7|12745.8|12744.1|12743.2|171
1709805000000|2024-03-07 09:50:00|12746.1|12745.2|12748.9|12748|12749.1|12748.2|12745.8|12744.9|160
1709805300000|2024-03-07 09:55:00|12749|12748.1|12750.6|12749.7|12751.8|12750.9|12748.8|12747.9|150
1709805600000|2024-03-07 10:00:00|12750.4|12749.5|12751.9|12751|12753.1|12752.2|12749.6|12748.7|182
1709805900000|2024-03-07 10:05:00|12752|12751.1|12751.2|12750.3|12752.1|12751.2|12749.7|12748.6|188
1709806200000|2024-03-07 10:10:00|12751.3|12750.4|12752.1|12751.2|12753|12752.1|12751.3|12750.4|162
1709806500000|2024-03-07 10:15:00|12751.5|12750.6|12751.1|12750.2|12751.8|12750.9|12750|12749.1|121
1709806800000|2024-03-07 10:20:00|12751|12750.1|12751.1|12749.6|12752.2|12750.7|12749.4|12748.5|191
1709807100000|2024-03-07 10:25:00|12750.9|12749.4|12750.9|12749.4|12751.1|12749.9|12750|12748.8|162
1709807400000|2024-03-07 10:30:00|12751|12749.5|12750|12749.1|12751.3|12750.1|12749.8|12748.9|155
1709807700000|2024-03-07 10:35:00|12749.8|12748.9|12749.8|12748.9|12750.4|12749.5|12748.8|12747.9|168
1709808000000|2024-03-07 10:40:00|12749.9|12749|12750.9|12749.4|12751.1|12750|12749.8|12748.9|147
1709808300000|2024-03-07 10:45:00|12751.1|12749.6|12753.9|12753|12755.1|12754.2|12750|12749.1|163
1709808600000|2024-03-07 10:50:00|12754.1|12753.2|12755.5|12754|12755.5|12754.3|12753.3|12752.4|135
1709808900000|2024-03-07 10:55:00|12755.6|12754.1|12760.6|12759.1|12760.8|12759.4|12755.1|12753.9|198
1709809200000|2024-03-07 11:00:00|12760.5|12759|12760.9|12760|12763.3|12761.8|12759.3|12758.3|323
1709809500000|2024-03-07 11:05:00|12760.6|12759.7|12760.7|12759.8|12761.3|12760.4|12758.9|12758|145
1709809800000|2024-03-07 11:10:00|12760.6|12759.7|12761.3|12760.4|12763.5|12762.2|12759.5|12758.6|206
1709810100000|2024-03-07 11:15:00|12761.2|12760.3|12760.4|12758.9|12761.4|12760.5|12759.3|12758.4|197
1709810400000|2024-03-07 11:20:00|12760.6|12759.1|12760.3|12759.4|12760.9|12760|12759.6|12758.7|122
1709810700000|2024-03-07 11:25:00|12760.1|12759.2|12759.5|12758.6|12761.2|12760.3|12757.1|12756.2|134
1709811000000|2024-03-07 11:30:00|12759.4|12758.5|12760.9|12760|12761.9|12761|12759.1|12758.2|137
1709811300000|2024-03-07 11:35:00|12761|12760.1|12760.5|12759.6|12761.2|12760.3|12759.2|12758.3|140
1709811600000|2024-03-07 11:40:00|12760.6|12759.7|12754.3|12753.4|12760.9|12760|12754.3|12753.4|191
1709811900000|2024-03-07 11:45:00|12754.2|12753.3|12753.4|12752.5|12755.7|12754.8|12749.5|12748.6|287
1709812200000|2024-03-07 11:50:00|12753.5|12752.6|12756.4|12755.5|12757.4|12756.2|12751.4|12750.5|252
1709812500000|2024-03-07 11:55:00|12756.3|12755.4|12755.3|12754.4|12756.3|12755.4|12753.8|12752.9|189
1709812800000|2024-03-07 12:00:00|12755.2|12754.3|12757.2|12756.3|12757.5|12756.4|12753.2|12752.3|230
1709813100000|2024-03-07 12:05:00|12757.1|12756.2|12755.7|12754.8|12759.2|12758.3|12755.5|12754.6|152
1709813400000|2024-03-07 12:10:00|12755.6|12754.7|12752.1|12751.2|12755.6|12754.7|12751.8|12750.9|125
1709813700000|2024-03-07 12:15:00|12752|12751.1|12752|12751.1|12753.6|12752.7|12751.5|12750.6|112
1709814000000|2024-03-07 12:20:00|12751.9|12751|12756.5|12755.6|12757.4|12756.5|12751.9|12751|171
1709814300000|2024-03-07 12:25:00|12756.3|12755.4|12754.3|12753.4|12756.3|12755.4|12753.9|12753|147
1709814600000|2024-03-07 12:30:00|12754.4|12753.5|12755.4|12754.5|12755.7|12754.8|12752.6|12751.1|181
1709814900000|2024-03-07 12:35:00|12755.3|12754.4|12755.4|12754.5|12758.3|12757.4|12754.3|12753.4|150
1709815200000|2024-03-07 12:40:00|12755.3|12754.4|12758|12757.1|12758.1|12757.2|12754.1|12753.2|156
1709815500000|2024-03-07 12:45:00|12758.2|12757.3|12752|12750.5|12758.5|12757.6|12751.5|12750|192
1709815800000|2024-03-07 12:50:00|12751.9|12750.4|12751.9|12751|12753.1|12752.2|12749|12748.1|181
1709816100000|2024-03-07 12:55:00|12752|12751.1|12751.2|12750.3|12753.4|12752.5|12748.7|12747.8|300
1709816400000|2024-03-07 13:00:00|12751.3|12750.4|12754.1|12753.2|12754.9|12754|12748.6|12747.7|362
1709816700000|2024-03-07 13:05:00|12753.9|12753|12751|12750.1|12753.9|12753|12750.5|12749.6|252
1709817000000|2024-03-07 13:10:00|12750.9|12750|12753.9|12750.9|12754|12752|12750.5|12749.6|215
1709817300000|2024-03-07 13:15:00|12753.8|12751.1|12754|12752.5|12756.9|12753.2|12745.6|12744.1|1037
1709817600000|2024-03-07 13:20:00|12754.5|12753|12751.2|12750.3|12755.4|12753.9|12747|12745.5|900
1709817900000|2024-03-07 13:25:00|12751.3|12750.4|12757.5|12751.5|12757.5|12755|12750.7|12749.8|462
1709818200000|2024-03-07 13:30:00|12757.7|12751.8|12753.5|12752.6|12762.8|12761.3|12750.2|12748.8|691
1709818500000|2024-03-07 13:35:00|12753.4|12752.5|12752.8|12751.9|12753.8|12752.9|12747.9|12747|687
1709818800000|2024-03-07 13:40:00|12752.5|12751.6|12760.2|12758.7|12762.7|12761.2|12752.4|12751.5|703
1709819100000|2024-03-07 13:45:00|12760.1|12758.6|12751.2|12749.7|12761.5|12760|12750.5|12749|715
1709819400000|2024-03-07 13:50:00|12751|12749.5|12750.8|12749.3|12752.3|12751.4|12748.9|12747.6|729
1709819700000|2024-03-07 13:55:00|12751|12749.5|12752.5|12751.6|12754.1|12753.2|12749.2|12748.1|598
1709820000000|2024-03-07 14:00:00|12752.4|12751.5|12755.6|12754.7|12756.1|12755.2|12749.4|12748.5|986
1709820300000|2024-03-07 14:05:00|12755.8|12754.9|12754.8|12753.9|12760|12759.1|12754.1|12753.2|629
1709820600000|2024-03-07 14:10:00|12754.7|12753.8|12754.1|12753.2|12755.8|12754.9|12752.4|12751.5|554
1709820900000|2024-03-07 14:15:00|12754.3|12753.4|12753.8|12752.9|12756.2|12755.3|12751.2|12750.3|432
1709821200000|2024-03-07 14:20:00|12753.7|12752.8|12758.2|12757.3|12761|12760.1|12753.7|12752.8|524
1709821500000|2024-03-07 14:25:00|12758.3|12757.4|12760.2|12759.3|12760.9|12760|12755.7|12754.8|570
1709821800000|2024-03-07 14:30:00|12760.3|12759.4|12760|12759.1|12761.7|12760.8|12757.7|12756.8|684
1709822100000|2024-03-07 14:35:00|12760.1|12759.2|12756.9|12756|12767.6|12766.7|12754.4|12753.5|570
1709822400000|2024-03-07 14:40:00|12756.8|12755.9|12754.4|12753.5|12757.8|12756.9|12751.8|12750.9|590
1709822700000|2024-03-07 14:45:00|12754.7|12753.8|12760|12759.1|12760|12759.1|12753.2|12752.3|457
1709823000000|2024-03-07 14:50:00|12759.8|12758.9|12767.8|12766.9|12769.2|12768.3|12759.8|12758.9|500
1709823300000|2024-03-07 14:55:00|12767.9|12767|12768.8|12767.9|12773.3|12772.4|12767.2|12765.7|442
1709823600000|2024-03-07 15:00:00|12768.7|12767.8|12770.5|12769.6|12770.5|12769.6|12766.8|12765.9|236
1709823900000|2024-03-07 15:05:00|12770.4|12769.5|12764.9|12764|12770.5|12769.6|12764.8|12763.9|488
1709824200000|2024-03-07 15:10:00|12765|12764.1|12773.2|12772.3|12773.2|12772.3|12764.1|12762.6|495
1709824500000|2024-03-07 15:15:00|12773.3|12772.4|12770.1|12769.2|12774.5|12773.6|12769.8|12768.9|354
1709824800000|2024-03-07 15:20:00|12769.9|12769|12772.9|12772|12773.8|12772.9|12767.2|12766.3|415
1709825100000|2024-03-07 15:25:00|12772.8|12771.9|12770.5|12769.6|12774.8|12773.9|12768.4|12767.5|461
1709825400000|2024-03-07 15:30:00|12770.8|12769.9|12774.9|12774|12775|12774.1|12769.7|12768.8|416
1709825700000|2024-03-07 15:35:00|12775.7|12774.8|12781.9|12781|12783.6|12782.7|12774.8|12773.9|379
1709826000000|2024-03-07 15:40:00|12782|12781.1|12785.9|12785|12786.1|12785.1|12781.7|12780.8|399
1709826300000|2024-03-07 15:45:00|12786|12785.1|12791.4|12789.9|12791.4|12789.9|12785.9|12785|351
1709826600000|2024-03-07 15:50:00|12791.5|12790|12784.6|12783.7|12791.6|12790.1|12784.4|12782.9|458
1709826900000|2024-03-07 15:55:00|12784.7|12783.8|12789.9|12788.4|12791.5|12790.2|12784|12782.9|568
1709827200000|2024-03-07 16:00:00|12789.7|12788.8|12788.1|12787.2|12790.4|12789.5|12786.4|12785|540
1709827500000|2024-03-07 16:05:00|12788.2|12787.3|12786.8|12785.9|12788.2|12787.3|12784.8|12783.3|373
1709827800000|2024-03-07 16:10:00|12786.7|12785.8|12786.7|12785.8|12787.8|12786.9|12784.7|12783.8|310
1709828100000|2024-03-07 16:15:00|12786.8|12785.9|12787.7|12786.8|12789.3|12788.2|12786.1|12785.2|184
1709828400000|2024-03-07 16:20:00|12787.8|12786.9|12787|12786.1|12788.7|12787.8|12786|12785.1|208
1709828700000|2024-03-07 16:25:00|12787.2|12786.3|12795.9|12795|12798.8|12797.9|12785|12783.6|424
1709829000000|2024-03-07 16:30:00|12795.6|12794.7|12793.7|12792.8|12796.8|12795.9|12792|12790.8|632
1709829300000|2024-03-07 16:35:00|12793.5|12792.6|12790.6|12789.7|12794.1|12793.2|12789|12788.1|342
1709829600000|2024-03-07 16:40:00|12790.7|12789.8|12793.9|12793|12795.2|12794.3|12790|12789.1|246
1709829900000|2024-03-07 16:45:00|12793.8|12792.9|12790.9|12790|12793.9|12793|12789.5|12788.6|216
1709830200000|2024-03-07 16:50:00|12791.2|12790.3|12794.7|12793.8|12795.3|12794.4|12791|12790.1|374
1709830500000|2024-03-07 16:55:00|12794.8|12793.9|12794.2|12793.3|12795.7|12794.8|12792.3|12791.4|333
1709830800000|2024-03-07 17:00:00|12794.1|12793.2|12789.8|12788.9|12794.6|12793.7|12789.6|12788.7|229
1709831100000|2024-03-07 17:05:00|12789.7|12788.8|12790.6|12789.7|12790.7|12789.8|12788.3|12787.4|162
1709831400000|2024-03-07 17:10:00|12790.5|12789.6|12790.7|12789.8|12790.9|12790|12787.7|12786.7|255
1709831700000|2024-03-07 17:15:00|12790.9|12790|12792.4|12791.5|12794.1|12793.2|12790.9|12790|175
1709832000000|2024-03-07 17:20:00|12792.5|12791.6|12793.5|12792.6|12795|12794.1|12792.4|12791.5|152
1709832300000|2024-03-07 17:25:00|12793.6|12792.7|12789.5|12788.6|12794.7|12793.8|12788.6|12787.7|190
1709832600000|2024-03-07 17:30:00|12789.6|12788.7|12788.6|12787.7|12790.7|12789.8|12787.7|12786.8|176
1709832900000|2024-03-07 17:35:00|12788.5|12787.6|12788.4|12787.5|12789.8|12788.9|12787.7|12786.8|90
1709833200000|2024-03-07 17:40:00|12788.5|12787.6|12785.8|12784.9|12788.5|12787.6|12785.4|12784.5|150
1709833500000|2024-03-07 17:45:00|12785.7|12784.8|12785.5|12784.6|12786|12785.1|12784.9|12784|108
1709833800000|2024-03-07 17:50:00|12785.6|12784.7|12787.7|12786.8|12788|12787.1|12785.4|12784.5|119
1709834100000|2024-03-07 17:55:00|12787.8|12786.9|12792.7|12791.8|12792.8|12791.9|12787.4|12786.5|161
1709834400000|2024-03-07 18:00:00|12792.6|12791.7|12796.9|12796|12797.5|12796.6|12792.3|12791.4|193
1709834700000|2024-03-07 18:05:00|12797|12796.1|12799.6|12798.7|12799.7|12798.8|12796.4|12795.5|157
1709835000000|2024-03-07 18:10:00|12799.7|12798.8|12798.9|12798|12799.9|12799|12797.9|12797|155
1709835300000|2024-03-07 18:15:00|12798.8|12797.9|12799.7|12798.8|12800.1|12799.1|12798.8|12797.8|118
1709835600000|2024-03-07 18:20:00|12799.8|12798.9|12802.7|12801.8|12804|12803.1|12799.2|12798.3|204
1709835900000|2024-03-07 18:25:00|12802.8|12801.9|12803|12802.1|12803.5|12802.6|12801.4|12799.9|114
1709836200000|2024-03-07 18:30:00|12803.1|12802.2|12803.4|12802.5|12803.4|12802.5|12800.8|12799.9|129
1709836500000|2024-03-07 18:35:00|12802.8|12801.9|12803|12802.1|12805.2|12804.3|12802.4|12801.5|159
1709836800000|2024-03-07 18:40:00|12803.1|12802.2|12803.2|12802.3|12804.7|12803.8|12801.7|12800.8|139
1709837100000|2024-03-07 18:45:00|12803.3|12802.4|12806.9|12806|12809.1|12808.2|12802.7|12801.8|156
1709837400000|2024-03-07 18:50:00|12807|12806.1|12805.7|12804.8|12807.7|12806.8|12804.8|12803.9|164
1709837700000|2024-03-07 18:55:00|12805.8|12804.9|12805.3|12804.4|12806.5|12805.6|12804.7|12803.8|187
1709838000000|2024-03-07 19:00:00|12805.2|12804.3|12807|12806.1|12807.2|12806.3|12803.9|12803|180
1709838300000|2024-03-07 19:05:00|12807.1|12806.2|12803.6|12802.1|12808|12807.1|12803.2|12801.7|168
1709838600000|2024-03-07 19:10:00|12803.4|12801.9|12806.9|12806|12807.1|12806.2|12803.4|12801.9|169
1709838900000|2024-03-07 19:15:00|12806.8|12805.9|12805.4|12803.9|12807.3|12806|12805.3|12803.8|187
1709839200000|2024-03-07 19:20:00|12805.2|12803.7|12808|12807.1|12808|12807.1|12804.4|12802.9|204
1709839500000|2024-03-07 19:25:00|12808.1|12807.2|12805.9|12804.4|12808.3|12807.4|12804.6|12803.1|155
1709839800000|2024-03-07 19:30:00|12805.8|12804.3|12804.3|12803.4|12805.9|12804.4|12803.9|12802.6|146
1709840100000|2024-03-07 19:35:00|12804.4|12803.5|12800.8|12799.9|12805|12803.5|12800.7|12799.8|123
1709840400000|2024-03-07 19:40:00|12801.2|12800.3|12805|12804.1|12805|12804.1|12800.8|12799.9|161
1709840700000|2024-03-07 19:45:00|12804.9|12804|12806.1|12805.2|12806.6|12805.7|12804.3|12803.4|131
1709841000000|2024-03-07 19:50:00|12806.2|12805.3|12805.9|12804.4|12807.1|12806.1|12805.7|12804.2|116
1709841300000|2024-03-07 19:55:00|12805.8|12804.3|12805.6|12804.7|12806.8|12805.9|12803.7|12802.2|178
1709841600000|2024-03-07 20:00:00|12805.5|12804.6|12803|12802.1|12805.6|12804.7|12801|12800.1|177
1709841900000|2024-03-07 20:05:00|12802.9|12802|12801.8|12800.9|12803|12802.1|12800.7|12799.8|157
1709842200000|2024-03-07 20:10:00|12801.7|12800.8|12804.7|12803.8|12804.9|12804|12801.5|12800.6|150
1709842500000|2024-03-07 20:15:00|12804.8|12803.9|12805.5|12804.6|12806.1|12805.2|12804.6|12803.7|137
1709842800000|2024-03-07 20:20:00|12805.3|12804.4|12806.5|12805.6|12807.3|12806.4|12805.3|12804.4|138
1709843100000|2024-03-07 20:25:00|12806.6|12805.7|12805.5|12804.6|12806.9|12806|12805.4|12804.5|135
1709843400000|2024-03-07 20:30:00|12805.6|12804.7|12806.8|12805.9|12807.7|12806.8|12804.5|12803.6|174
1709843700000|2024-03-07 20:35:00|12806.7|12805.8|12810.8|12809.3|12810.8|12809.3|12806.4|12805.5|170
1709844000000|2024-03-07 20:40:00|12810.7|12809.2|12811.1|12809.6|12811.9|12810.4|12810.1|12808.6|142
1709844300000|2024-03-07 20:45:00|12810.7|12809.2|12809.7|12808.8|12811|12810.1|12809.6|12808.7|110
1709844600000|2024-03-07 20:50:00|12809.2|12808.3|12807.8|12806.9|12809.2|12808.3|12807.4|12806.5|190
1709844900000|2024-03-07 20:55:00|12807.9|12807|12809.1|12808.2|12809.9|12809|12807.5|12806.6|186
1709845200000|2024-03-07 21:00:00|12809|12808.1|12810.1|12809.2|12811.1|12809.8|12808.8|12807.9|67
1709845500000|2024-03-07 21:05:00|12810.7|12809.8|12810.8|12809.9|12811.1|12810.2|12809.8|12808.4|73
1709845800000|2024-03-07 21:10:00|12810.9|12810|12810|12809.1|12810.9|12810|12810|12808.6|80
1709846100000|2024-03-07 21:15:00|12809.9|12809|12807.7|12806.8|12810.5|12809.3|12807.6|12806.7|105
1709846400000|2024-03-07 21:20:00|12807.8|12806.9|12806.8|12805.9|12807.9|12807|12806.6|12805.3|42
1709846700000|2024-03-07 21:25:00|12806.9|12806|12805.7|12804.8|12806.9|12806|12805.3|12804.4|45
1709847000000|2024-03-07 21:30:00|12805.3|12804.4|12809.7|12808.8|12809.7|12808.8|12805|12804.1|97
1709847300000|2024-03-07 21:35:00|12809.4|12808.5|12809.2|12808.3|12809.5|12808.5|12808.8|12807.6|64
1709847600000|2024-03-07 21:40:00|12809.5|12808|12808.7|12807.8|12809.6|12808.3|12808.7|12807.8|21
1709847900000|2024-03-07 21:45:00|12808.8|12807.9|12810.3|12808.8|12810.5|12809|12808.7|12807.5|72
1709848200000|2024-03-07 21:50:00|12810.2|12808.7|12810.2|12808.7|12810.4|12808.9|12810.1|12808.6|47
1709848500000|2024-03-07 21:55:00|12810.6|12808.2|12810.6|12806.5|12811|12808.3|12809.5|12806|148
1709848800000|2024-03-07 22:00:00|12813.1|12805.2|12813.5|12801.6|12813.9|12805.2|12813.1|12801.6|14
1709849100000|2024-03-07 22:05:00|12813.8|12801.9|12812.3|12800.4|12813.8|12801.9|12812.3|12800.4|28
1709849400000|2024-03-07 22:10:00|12812.4|12800.5|12811.3|12800.5|12812.8|12800.9|12811.3|12799.8|24
1709849700000|2024-03-07 22:15:00|12811.4|12800.6|12810.7|12801.1|12811.6|12801.2|12810.7|12800|41
1709850000000|2024-03-07 22:20:00|12810.3|12801.4|12813.8|12803.3|12813.8|12803.8|12810.3|12800.5|39
1709850300000|2024-03-07 22:25:00|12813.3|12803.7|12814.7|12803.1|12815|12804.2|12813.3|12802.5|35
1709850600000|2024-03-07 22:30:00|12814.6|12802.9|12813|12803.1|12815.2|12806.8|12811.2|12802.8|192
1709850900000|2024-03-07 22:35:00|12812.9|12803.6|12812.7|12803.5|12814|12806.6|12811.7|12803|110
1709851200000|2024-03-07 22:40:00|12812.9|12803.6|12812.2|12806.2|12814|12806.5|12812.1|12803.2|331
1709851500000|2024-03-07 22:45:00|12812.1|12806.1|12812.3|12804.6|12812.6|12806.2|12811.7|12803|91
1709851800000|2024-03-07 22:50:00|12812.2|12804.4|12811.7|12804.6|12812.4|12805.6|12811.3|12803.8|78
1709852100000|2024-03-07 22:55:00|12811.6|12804.5|12810.9|12805.6|12812.3|12806.2|12810.6|12804.3|185
1709852400000|2024-03-07 23:00:00|12811.1|12805.3|12810.7|12808.3|12812.1|12808.4|12810.7|12805.3|85
1709852700000|2024-03-07 23:05:00|12810.2|12808.7|12810.3|12808.8|12811.3|12809.8|12810.2|12808.7|16
1709853000000|2024-03-07 23:10:00|12810.2|12808.7|12810.8|12809.3|12811.1|12809.6|12810.2|12808.7|70
1709853300000|2024-03-07 23:15:00|12810.6|12809.1|12811.2|12809.7|12812|12810.5|12810.6|12809.1|89
1709853600000|2024-03-07 23:20:00|12811.3|12809.8|12812.2|12810.7|12812.4|12810.9|12811.3|12809.8|56
1709853900000|2024-03-07 23:25:00|12812.1|12810.6|12811.5|12810|12812.7|12811.2|12811|12809.5|63
1709854200000|2024-03-07 23:30:00|12811.3|12809.8|12812|12811.1|12812.2|12811.1|12810.9|12809.4|46
1709854500000|2024-03-07 23:35:00|12812.1|12811.2|12812.9|12812|12813|12812.1|12812|12810.7|73
1709854800000|2024-03-07 23:40:00|12813|12812.1|12813.2|12811.7|12813.2|12812.2|12812.7|12811.6|41
1709855100000|2024-03-07 23:45:00|12812.9|12812|12813|12812.1|12813.2|12812.3|12812.8|12811.3|33
1709855400000|2024-03-07 23:50:00|12813.1|12812.2|12813|12812.1|12813.6|12812.5|12813|12811.8|41
1709855700000|2024-03-07 23:55:00|12813.4|12811.9|12813.8|12812.9|12814|12813.1|12813|12811.9|65
1709856000000|2024-03-08 00:00:00|12813.9|12813|12815|12814.1|12815.4|12814.2|12813.6|12812.1|88
1709856300000|2024-03-08 00:05:00|12815.1|12814.2|12818.3|12816.8|12818.3|12816.8|12815|12814.1|90
1709856600000|2024-03-08 00:10:00|12818.4|12816.9|12819.6|12818.1|12820.2|12818.7|12818.3|12816.8|123
1709856900000|2024-03-08 00:15:00|12819.8|12818.3|12818.3|12816.8|12819.8|12818.3|12817|12815.5|92
1709857200000|2024-03-08 00:20:00|12818.2|12816.7|12818.1|12817.2|12818.3|12817.3|12816.8|12815.8|63
1709857500000|2024-03-08 00:25:00|12818|12817.1|12818.6|12817.7|12818.9|12817.9|12817.7|12816.8|78
1709857800000|2024-03-08 00:30:00|12818.7|12817.8|12820|12818.5|12820.1|12819.1|12818.4|12816.9|160
1709858100000|2024-03-08 00:35:00|12820.1|12818.6|12819.4|12818.5|12820.5|12819.6|12819.3|12818|117
1709858400000|2024-03-08 00:40:00|12819.5|12818.6|12818.7|12817.2|12820.3|12819.4|12818.2|12816.7|101
1709858700000|2024-03-08 00:45:00|12818.8|12817.3|12815.9|12815|12818.9|12817.4|12815.5|12814.6|78
1709859000000|2024-03-08 00:50:00|12815.6|12814.7|12816.2|12815.3|12816.3|12815.4|12814.7|12813.8|139
1709859300000|2024-03-08 00:55:00|12816.1|12815.2|12814.7|12813.8|12816.3|12815.4|12814.3|12813.4|78
1709859600000|2024-03-08 01:00:00|12814.8|12813.9|12815.1|12814.2|12816.8|12815.9|12814.8|12813.9|119
1709859900000|2024-03-08 01:05:00|12815|12814.1|12813.1|12812.2|12815|12814.1|12812.5|12811.6|99
1709860200000|2024-03-08 01:10:00|12812.9|12812|12812|12810.5|12813|12812.1|12810.8|12809.9|112
1709860500000|2024-03-08 01:15:00|12812.1|12810.6|12810.2|12809.3|12812.5|12811.6|12810.2|12809.3|110
1709860800000|2024-03-08 01:20:00|12810.1|12809.2|12808.3|12807.4|12810.1|12809.2|12807.5|12806.6|120
1709861100000|2024-03-08 01:25:00|12808.2|12807.3|12808|12807.1|12808.6|12807.7|12807.1|12806.2|90
1709861400000|2024-03-08 01:30:00|12808.1|12807.2|12809.1|12808.2|12810.1|12809|12807.8|12806.9|183
1709861700000|2024-03-08 01:35:00|12808.9|12808|12809.1|12807.6|12810.2|12808.7|12807.1|12805.8|168
1709862000000|2024-03-08 01:40:00|12809|12807.5|12807.9|12806.4|12809|12807.5|12807.1|12805.6|107
1709862300000|2024-03-08 01:45:00|12807.5|12806|12808.9|12808|12809.2|12808.3|12807.5|12806|114
1709862600000|2024-03-08 01:50:00|12808.7|12807.8|12811.4|12809.9|12812.8|12811.3|12808.6|12807.7|91
1709862900000|2024-03-08 01:55:00|12810.9|12810|12810|12808.5|12811.1|12810.2|12809.7|12808.5|102
1709863200000|2024-03-08 02:00:00|12809.6|12808.1|12808.8|12807.9|12810.2|12808.7|12807.7|12806.5|110
1709863500000|2024-03-08 02:05:00|12808.3|12807.4|12808.8|12807.9|12809.8|12808.9|12807.7|12806.8|123
1709863800000|2024-03-08 02:10:00|12809|12808.1|12811.3|12809.8|12812.1|12810.9|12808.8|12807.9|119
1709864100000|2024-03-08 02:15:00|12811.2|12809.7|12812.3|12810.8|12813.1|12811.6|12811.2|12809.7|86
1709864400000|2024-03-08 02:20:00|12812.2|12810.7|12812.5|12811|12812.6|12811.3|12811.3|12809.8|108
1709864700000|2024-03-08 02:25:00|12812.2|12810.7|12812.2|12810.7|12812.4|12810.9|12810.1|12808.6|99
1709865000000|2024-03-08 02:30:00|12812|12811.1|12810.2|12809.3|12812.2|12811.3|12810.1|12808.9|98
1709865300000|2024-03-08 02:35:00|12810.1|12809.2|12810.7|12809.8|12811.5|12810.3|12810.1|12809.2|66
1709865600000|2024-03-08 02:40:00|12810.6|12809.7|12808.8|12807.9|12811|12810.1|12808.8|12807.9|83
1709865900000|2024-03-08 02:45:00|12808.7|12807.8|12807.9|12806.4|12808.8|12807.9|12806.9|12806|74
1709866200000|2024-03-08 02:50:00|12807.7|12806.8|12807.1|12806.2|12807.7|12806.8|12806.1|12805.2|85
1709866500000|2024-03-08 02:55:00|12807|12806.1|12807|12806.1|12807.7|12806.8|12806.1|12805.2|93
1709866800000|2024-03-08 03:00:00|12806.9|12806|12805.1|12804.2|12807|12806.1|12804.9|12803.5|97
1709867100000|2024-03-08 03:05:00|12805|12804.1|12805.7|12804.8|12806.1|12805.2|12804.9|12804|67
1709867400000|2024-03-08 03:10:00|12805.6|12804.7|12805.9|12805|12806.2|12805|12805.1|12803.8|73
1709867700000|2024-03-08 03:15:00|12805.8|12804.9|12805.9|12805|12806|12805.1|12805.1|12804.2|92
1709868000000|2024-03-08 03:20:00|12805.8|12804.9|12805.8|12804.9|12806.2|12805.3|12804.8|12803.9|64
1709868300000|2024-03-08 03:25:00|12805.9|12805|12807.1|12806.2|12807.6|12806.7|12805.6|12804.7|59
1709868600000|2024-03-08 03:30:00|12807.2|12806.3|12807.6|12806.7|12808.6|12807.7|12806.9|12806|101
1709868900000|2024-03-08 03:35:00|12807.2|12806.3|12807.6|12806.7|12808.9|12808|12807.2|12806.3|88
1709869200000|2024-03-08 03:40:00|12807.5|12806.6|12807.1|12806.2|12807.8|12806.9|12806.9|12806|44
1709869500000|2024-03-08 03:45:00|12807|12806.1|12806.7|12805.8|12807.8|12806.9|12806.7|12805.8|73
1709869800000|2024-03-08 03:50:00|12806.9|12806|12808.1|12807.2|12808.5|12807.6|12806.7|12805.8|42
1709870100000|2024-03-08 03:55:00|12808.2|12807.3|12808.1|12807.2|12808.6|12807.7|12807.4|12806.5|55
1709870400000|2024-03-08 04:00:00|12808.2|12807.3|12808.9|12808|12809.4|12808.5|12807.8|12806.9|83
1709870700000|2024-03-08 04:05:00|12808.8|12807.9|12809.1|12807.6|12809.4|12808.5|12808.2|12806.7|78
1709871000000|2024-03-08 04:10:00|12808.7|12807.8|12809.8|12808.9|12810.1|12809.2|12808.2|12807.3|69
1709871300000|2024-03-08 04:15:00|12809.9|12809|12812|12811.1|12813|12812.1|12809.9|12809|65
1709871600000|2024-03-08 04:20:00|12812.1|12811.2|12810.5|12809|12812.2|12811.3|12810.3|12808.8|63
1709871900000|2024-03-08 04:25:00|12810.4|12808.9|12808.4|12806.9|12810.8|12809.7|12808.1|12806.9|83
1709872200000|2024-03-08 04:30:00|12808.5|12807|12808.8|12807.9|12809.1|12808.1|12808|12806.5|69
1709872500000|2024-03-08 04:35:00|12808.7|12807.8|12807.6|12806.7|12808.9|12808|12807.3|12806|81
1709872800000|2024-03-08 04:40:00|12807.7|12806.8|12808.2|12806.7|12808.2|12807|12806.9|12806|57
1709873100000|2024-03-08 04:45:00|12808.1|12806.6|12807.4|12805.9|12808.1|12806.9|12806.8|12805.8|55
1709873400000|2024-03-08 04:50:00|12807.5|12806|12809.5|12808.6|12809.8|12808.9|12807.4|12805.9|50
1709873700000|2024-03-08 04:55:00|12809.2|12808.3|12807.9|12807|12809.3|12808.4|12807.6|12806.7|72
1709874000000|2024-03-08 05:00:00|12808.2|12806.7|12809.4|12807.9|12810|12808.5|12808.2|12806.7|76
1709874300000|2024-03-08 05:05:00|12809.3|12807.8|12809.2|12807.7|12810.1|12808.6|12808.2|12806.7|73
1709874600000|2024-03-08 05:10:00|12809.3|12807.8|12809.4|12807.9|12809.6|12808.1|12808.2|12806.7|84
1709874900000|2024-03-08 05:15:00|12809.3|12807.8|12809.5|12808|12810.2|12808.7|12808.1|12806.6|90
1709875200000|2024-03-08 05:20:00|12809.6|12808.1|12808.7|12807.2|12810.1|12808.6|12808.4|12806.9|120
1709875500000|2024-03-08 05:25:00|12808.6|12807.1|12810.2|12808.7|12810.3|12808.8|12808.5|12807|97
1709875800000|2024-03-08 05:30:00|12810.3|12808.8|12810.9|12809.4|12811.3|12809.8|12809.5|12808|75
1709876100000|2024-03-08 05:35:00|12810.8|12809.3|12809.5|12808|12811|12809.5|12809.1|12807.7|77
1709876400000|2024-03-08 05:40:00|12809.6|12808.1|12810.3|12808.8|12810.5|12809|12809.4|12807.9|77
1709876700000|2024-03-08 05:45:00|12810.2|12808.7|12808.5|12807|12810.3|12808.8|12808|12806.5|88
1709877000000|2024-03-08 05:50:00|12808.4|12806.9|12808.6|12807.1|12809|12808|12807.4|12805.9|80
1709877300000|2024-03-08 05:55:00|12808.5|12807|12810.6|12809.1|12810.6|12809.4|12808.2|12806.8|76
1709877600000|2024-03-08 06:00:00|12810.5|12809|12810.1|12809.2|12811.8|12810.9|12808.9|12808|109
1709877900000|2024-03-08 06:05:00|12810|12809.1|12808.4|12807.5|12810.4|12809.5|12807.9|12806.8|85
1709878200000|2024-03-08 06:10:00|12808.2|12807.3|12808|12807.1|12809.2|12808.3|12807.6|12806.7|81
1709878500000|2024-03-08 06:15:00|12807.9|12807|12806.7|12805.8|12808|12807.1|12804.9|12804|88
1709878800000|2024-03-08 06:20:00|12806.8|12805.3|12806.2|12805.3|12806.8|12805.3|12806.1|12804.7|56
1709879100000|2024-03-08 06:25:00|12806.3|12805.4|12808|12807.1|12808.2|12807.3|12806.1|12805|91
1709879400000|2024-03-08 06:30:00|12808.3|12806.8|12809.5|12808|12810.2|12808.7|12808.2|12806.7|123
1709879700000|2024-03-08 06:35:00|12809.6|12808.1|12811.2|12809.7|12811.7|12810.2|12809.6|12808.1|99
1709880000000|2024-03-08 06:40:00|12811.5|12810|12808.5|12807|12811.6|12810.1|12808.3|12806.8|108
1709880300000|2024-03-08 06:45:00|12808.7|12807.2|12810.3|12808.8|12810.4|12808.9|12808.5|12807|63
1709880600000|2024-03-08 06:50:00|12810|12808.5|12809|12808.1|12810.7|12809.2|12809|12808|76
1709880900000|2024-03-08 06:55:00|12808.9|12808|12809.9|12809|12810.4|12809.5|12808.9|12807.7|68
1709881200000|2024-03-08 07:00:00|12810|12809.1|12811.9|12811|12814.4|12812.9|12809.4|12807.9|257
1709881500000|2024-03-08 07:05:00|12812.2|12811.3|12809|12808.1|12812.7|12811.8|12808.3|12807|271
1709881800000|2024-03-08 07:10:00|12809.1|12808.2|12809.7|12808.8|12811.1|12809.8|12808.6|12807.5|201
1709882100000|2024-03-08 07:15:00|12809.5|12808.6|12807|12806.1|12809.8|12808.8|12806.8|12805.5|212
1709882400000|2024-03-08 07:20:00|12807.1|12806.2|12805.7|12804.8|12810.1|12809.2|12804.8|12803.4|278
1709882700000|2024-03-08 07:25:00|12805.6|12804.7|12805.1|12803.6|12805.7|12804.8|12801.8|12800.5|324
1709883000000|2024-03-08 07:30:00|12805.2|12803.7|12803|12801.5|12805.2|12804.3|12802.2|12800.7|271
1709883300000|2024-03-08 07:35:00|12802.9|12801.4|12804|12802.5|12804.9|12804|12801.8|12800.3|335
1709883600000|2024-03-08 07:40:00|12803.9|12802.4|12805|12804.1|12807|12806.1|12803|12801.5|275
1709883900000|2024-03-08 07:45:00|12805.1|12804.2|12807.1|12806.2|12808.4|12807.5|12804.6|12803.5|244
1709884200000|2024-03-08 07:50:00|12806.9|12806|12805.9|12805|12807.1|12806.2|12804.6|12803.7|205
1709884500000|2024-03-08 07:55:00|12806|12805.1|12804.1|12803.2|12806.1|12805.2|12803.5|12802.2|186
1709884800000|2024-03-08 08:00:00|12804|12803.1|12806.6|12805.7|12808.1|12807.2|12801.7|12800.8|284
1709885100000|2024-03-08 08:05:00|12806.5|12805.6|12808.8|12807.9|12810.7|12809.8|12806.5|12805.6|231
1709885400000|2024-03-08 08:10:00|12808.9|12808|12808.8|12807.9|12810.7|12809.8|12807.6|12806.7|345
1709885700000|2024-03-08 08:15:00|12808.2|12807.3|12808.7|12807.8|12809.9|12809|12805.8|12804.9|275
1709886000000|2024-03-08 08:20:00|12808.8|12807.9|12807.8|12806.9|12809.9|12809|12807.1|12806.2|219
1709886300000|2024-03-08 08:25:00|12807.7|12806.8|12814.7|12813.8|12815.9|12815|12805.8|12804.9|288
1709886600000|2024-03-08 08:30:00|12814.8|12813.9|12816.5|12815|12817.8|12816.9|12814.1|12813.2|247
1709886900000|2024-03-08 08:35:00|12816.4|12814.9|12814.2|12813.3|12816.4|12815.1|12812.9|12811.4|229
1709887200000|2024-03-08 08:40:00|12814.3|12813.4|12816.7|12815.8|12816.8|12815.9|12813.9|12813|120
1709887500000|2024-03-08 08:45:00|12816.8|12815.9|12818.9|12818|12819.2|12818.3|12816.1|12815.2|138
1709887800000|2024-03-08 08:50:00|12819|12818.1|12818|12817.1|12821|12820.1|12817.7|12816.8|157
1709888100000|2024-03-08 08:55:00|12818.1|12817.2|12820.7|12819.8|12820.8|12819.9|12817.9|12817|188
1709888400000|2024-03-08 09:00:00|12820.6|12819.7|12824.5|12823.6|12824.7|12823.8|12819.3|12818.4|236
1709888700000|2024-03-08 09:05:00|12824.8|12823.9|12823.7|12822.8|12824.9|12824|12822.5|12821.6|149
1709889000000|2024-03-08 09:10:00|12823.8|12822.9|12820|12819.1|12824.9|12824|12819.9|12819|201
1709889300000|2024-03-08 09:15:00|12819.8|12818.9|12814|12813.1|12819.8|12818.9|12814|12813.1|185
1709889600000|2024-03-08 09:20:00|12813.9|12813|12820.2|12818.7|12820.4|12819.1|12813.3|12812.4|239
1709889900000|2024-03-08 09:25:00|12820.3|12818.8|12824.2|12823.3|12824.2|12823.3|12818.8|12817.9|231
1709890200000|2024-03-08 09:30:00|12824.1|12823.2|12822.9|12822|12825.5|12824.2|12822.3|12821.4|268
1709890500000|2024-03-08 09:35:00|12823|12822.1|12823.1|12822.2|12823.5|12822.6|12820.3|12819.4|306
1709890800000|2024-03-08 09:40:00|12822.9|12822|12823.3|12822.4|12825.2|12823.7|12822.3|12820.8|232
1709891100000|2024-03-08 09:45:00|12823.2|12822.3|12827.1|12826.2|12828.3|12826.8|12823.1|12822.2|280
1709891400000|2024-03-08 09:50:00|12826.6|12825.7|12828.5|12827|12829.2|12827.7|12825.3|12823.8|298
1709891700000|2024-03-08 09:55:00|12828|12826.5|12828.1|12827.2|12830.2|12828.7|12827.3|12826|232
1709892000000|2024-03-08 10:00:00|12827.2|12826.3|12829.2|12828.3|12829.3|12828.4|12826.1|12825.2|180
1709892300000|2024-03-08 10:05:00|12829.3|12828.4|12835.9|12834.4|12837.7|12836.2|12827.5|12826.6|366
1709892600000|2024-03-08 10:10:00|12835.8|12834.3|12832.5|12831.6|12835.8|12834.8|12831.4|12830|258
1709892900000|2024-03-08 10:15:00|12832.6|12831.7|12832.1|12831.2|12832.6|12831.7|12830.8|12829.9|194
1709893200000|2024-03-08 10:20:00|12832|12831.1|12827.9|12827|12832.6|12831.7|12827.7|12826.8|127
1709893500000|2024-03-08 10:25:00|12827.8|12826.9|12827.1|12826.2|12828.8|12827.9|12826|12825.1|249
1709893800000|2024-03-08 10:30:00|12827.2|12826.3|12826|12825.1|12827.6|12826.7|12823.8|12822.9|255
1709894100000|2024-03-08 10:35:00|12825.9|12825|12824.8|12823.9|12826.4|12825|12823.6|12822.7|203
1709894400000|2024-03-08 10:40:00|12824.5|12823.6|12828.5|12827|12829.4|12828|12824|12823.1|148
1709894700000|2024-03-08 10:45:00|12828.6|12827.1|12834|12833.1|12835.7|12834.8|12828.2|12827.1|208
1709895000000|2024-03-08 10:50:00|12833.9|12833|12835.2|12834.3|12835.7|12834.8|12832.2|12830.7|172
1709895300000|2024-03-08 10:55:00|12835.1|12834.2|12837.4|12836.5|12840.8|12839.9|12834.9|12833.8|259
1709895600000|2024-03-08 11:00:00|12837.6|12836.7|12833.5|12832|12837.6|12836.7|12832.3|12830.8|287
1709895900000|2024-03-08 11:05:00|12833.6|12832.1|12829.4|12827.9|12833.6|12832.1|12829.4|12827.9|195
1709896200000|2024-03-08 11:10:00|12829.5|12828|12829.1|12828.2|12831.8|12830.4|12828.7|12827.2|209
1709896500000|2024-03-08 11:15:00|12829|12828.1|12829.2|12828.3|12829.8|12828.9|12827.6|12826.7|127
1709896800000|2024-03-08 11:20:00|12829.3|12828.4|12830.1|12829.2|12832|12831.1|12828.9|12828|127
1709897100000|2024-03-08 11:25:00|12829.9|12829|12832.8|12831.9|12832.8|12831.9|12827.9|12827|108
1709897400000|2024-03-08 11:30:00|12832.6|12831.7|12827.1|12826.2|12832.7|12831.8|12827|12826.1|141
1709897700000|2024-03-08 11:35:00|12827|12826.1|12828.9|12828|12828.9|12828|12825.7|12824.8|162
1709898000000|2024-03-08 11:40:00|12828.6|12827.7|12826.4|12825.5|12829|12828.1|12825.4|12824.5|206
1709898300000|2024-03-08 11:45:00|12826.3|12825.4|12826.6|12825.7|12827.3|12826.4|12825.5|12824.6|181
1709898600000|2024-03-08 11:50:00|12826.4|12825.5|12829.6|12828.7|12829.6|12828.7|12825.9|12825|176
1709898900000|2024-03-08 11:55:00|12829.5|12828.6|12830.3|12829.4|12830.3|12829.4|12827.5|12826.6|155
1709899200000|2024-03-08 12:00:00|12830.4|12829.5|12827.3|12826.4|12830.6|12829.7|12826.4|12825.5|185
1709899500000|2024-03-08 12:05:00|12827.4|12826.5|12829.4|12828.5|12829.4|12828.5|12826.2|12825.1|190
1709899800000|2024-03-08 12:10:00|12829.3|12828.4|12828.9|12827.4|12830.4|12829.5|12828.2|12827.3|135
1709900100000|2024-03-08 12:15:00|12828.8|12827.3|12828.3|12827.4|12830.7|12829.6|12828|12827|162
1709900400000|2024-03-08 12:20:00|12828.7|12827.8|12833.5|12832.6|12834.1|12833.2|12828.3|12827.4|161
1709900700000|2024-03-08 12:25:00|12833.4|12832.5|12834.1|12833.2|12834.2|12833.3|12832|12831.1|186
1709901000000|2024-03-08 12:30:00|12834.2|12833.3|12837.5|12836.6|12838.6|12837.4|12832|12831.1|208
1709901300000|2024-03-08 12:35:00|12837.6|12836.7|12837|12836.1|12840|12839.1|12836.9|12836|205
1709901600000|2024-03-08 12:40:00|12836.9|12836|12833.1|12832.2|12837.1|12836.2|12832|12831.1|198
1709901900000|2024-03-08 12:45:00|12833.2|12832.3|12835.2|12834.3|12836.7|12835.8|12833|12832.1|181
1709902200000|2024-03-08 12:50:00|12835.1|12834.2|12835.6|12834.7|12837.2|12836.3|12834.4|12833.5|209
1709902500000|2024-03-08 12:55:00|12835.5|12834.6|12839.3|12838.4|12840.1|12839.2|12835.5|12834.6|196
1709902800000|2024-03-08 13:00:00|12839.4|12838.5|12838.1|12837.2|12841.6|12840.7|12837.9|12837|277
1709903100000|2024-03-08 13:05:00|12838|12837.1|12836.1|12835.2|12841.1|12840.2|12836.1|12835.2|219
1709903400000|2024-03-08 13:10:00|12836.3|12835.4|12840.4|12839.5|12842|12841.1|12836.3|12835.4|210
1709903700000|2024-03-08 13:15:00|12840.8|12839.9|12846.8|12845.9|12846.8|12845.9|12840.8|12839.9|262
1709904000000|2024-03-08 13:20:00|12846.9|12846|12854.8|12853.9|12855.2|12854.3|12846.5|12845.6|332
1709904300000|2024-03-08 13:25:00|12854.7|12853.8|12856.9|12845.9|12856.9|12854.4|12850.7|12844.5|377
1709904600000|2024-03-08 13:30:00|12857|12846|12869|12867.5|12888.6|12887|12830.8|12821.5|2138
1709904900000|2024-03-08 13:35:00|12868.9|12867.4|12877.3|12875.8|12883.2|12881.9|12866.5|12865|1519
1709905200000|2024-03-08 13:40:00|12877|12875.5|12883.2|12881.7|12894.5|12893|12875.4|12873.9|1142
1709905500000|2024-03-08 13:45:00|12883.1|12881.6|12877.8|12876.9|12886.9|12886|12875.7|12874.8|949
1709905800000|2024-03-08 13:50:00|12877.7|12876.8|12873|12872.1|12880.3|12878.9|12872.8|12871.9|941
1709906100000|2024-03-08 13:55:00|12873.1|12872.2|12864.3|12863.4|12874.5|12873.6|12861.6|12860.7|891
1709906400000|2024-03-08 14:00:00|12864.4|12863.5|12877.1|12876.2|12878.7|12877.8|12862.9|12862|861
1709906700000|2024-03-08 14:05:00|12877|12876.1|12868.8|12867.9|12877.9|12877|12868.5|12867.6|798
1709907000000|2024-03-08 14:10:00|12868.9|12868|12872.1|12871.2|12878.1|12877.2|12868.7|12867.8|732
1709907300000|2024-03-08 14:15:00|12871.6|12870.7|12872.1|12871.2|12874.9|12874|12863.6|12862.7|787
1709907600000|2024-03-08 14:20:00|12872.2|12871.3|12872.7|12871.8|12876.3|12874.8|12870.9|12870|587
1709907900000|2024-03-08 14:25:00|12872.9|12872|12873.1|12871.6|12875.2|12873.7|12869.7|12868.8|693
1709908200000|2024-03-08 14:30:00|12873|12871.5|12882.1|12881.2|12883.2|12882.1|12871.7|12870.7|918
1709908500000|2024-03-08 14:35:00|12882|12881.1|12872.7|12871.8|12882.6|12881.7|12868.8|12867.9|829
1709908800000|2024-03-08 14:40:00|12872.6|12871.7|12877.8|12876.9|12879.7|12878.8|12872.6|12871.7|529
1709909100000|2024-03-08 14:45:00|12878|12877.1|12883.3|12881.8|12886.1|12885.2|12876.6|12875.4|665
1709909400000|2024-03-08 14:50:00|12883.4|12881.9|12879|12878.1|12885.8|12884.3|12878.7|12877.8|637
1709909700000|2024-03-08 14:55:00|12878.9|12878|12879|12878.1|12880.1|12879.2|12874.8|12873.9|545
1709910000000|2024-03-08 15:00:00|12879.1|12878.2|12883.8|12882.9|12884.6|12883.7|12878.9|12878|563
1709910300000|2024-03-08 15:05:00|12884.1|12883.2|12880.4|12879.5|12886.9|12886|12879.7|12878.8|506
1709910600000|2024-03-08 15:10:00|12880.3|12879.4|12875.2|12874.3|12881.4|12880.5|12875.2|12874.3|389
1709910900000|2024-03-08 15:15:00|12875.5|12874|12867.3|12866.4|12877.4|12875.9|12866.3|12865.2|500
1709911200000|2024-03-08 15:20:00|12867.5|12866.6|12870.3|12868.8|12872.6|12871.7|12866.6|12865.7|438
1709911500000|2024-03-08 15:25:00|12870.2|12868.7|12876.6|12875.7|12876.7|12875.8|12869.7|12868.2|421
1709911800000|2024-03-08 15:30:00|12876.7|12875.8|12873.9|12872.4|12878|12877.1|12873|12871.6|420
1709912100000|2024-03-08 15:35:00|12874|12873|12878.4|12877.5|12879.9|12878.4|12873.9|12873|525
1709912400000|2024-03-08 15:40:00|12878.5|12877.6|12878.8|12877.9|12880.2|12879.3|12875.2|12874.3|484
1709912700000|2024-03-08 15:45:00|12878.6|12877.7|12883.3|12882.4|12884|12883.1|12874.3|12873.4|425
1709913000000|2024-03-08 15:50:00|12883.2|12882.3|12882.8|12881.9|12884.2|12883.3|12880.4|12879.5|362
1709913300000|2024-03-08 15:55:00|12882.7|12881.8|12880.9|12880|12883.8|12882.9|12880.5|12879|377
1709913600000|2024-03-08 16:00:00|12881.1|12880.2|12872.2|12871.3|12881.9|12881|12871.2|12870.2|556
1709913900000|2024-03-08 16:05:00|12872|12871.1|12864.9|12864|12872.4|12871.2|12863.1|12862.2|471
1709914200000|2024-03-08 16:10:00|12864.8|12863.9|12862.8|12861.9|12865.4|12864.5|12860.3|12859.4|461
1709914500000|2024-03-08 16:15:00|12862.3|12861.4|12861|12859.5|12864.6|12863.7|12860.5|12859.1|438
1709914800000|2024-03-08 16:20:00|12860.7|12859.2|12859.1|12858.2|12862|12861|12858.1|12857.2|391
1709915100000|2024-03-08 16:25:00|12858.7|12857.8|12856.3|12854.8|12859.2|12858.3|12855.1|12854.2|322
1709915400000|2024-03-08 16:30:00|12856.1|12854.6|12856.9|12855.4|12858.3|12857.4|12854.7|12853.8|376
1709915700000|2024-03-08 16:35:00|12857|12855.5|12854.9|12854|12859|12857.5|12854.6|12853.6|394
1709916000000|2024-03-08 16:40:00|12854.5|12853.6|12848.8|12847.9|12855.8|12854.9|12848.5|12847.5|423
1709916300000|2024-03-08 16:45:00|12848.9|12848|12846.4|12845.5|12849|12848|12843.8|12842.9|354
1709916600000|2024-03-08 16:50:00|12846.3|12845.4|12848.6|12847.7|12853.5|12852.6|12845.8|12844.9|445
1709916900000|2024-03-08 16:55:00|12848.4|12847.5|12850.5|12849|12851|12850.1|12848|12847.1|428
1709917200000|2024-03-08 17:00:00|12850.3|12849.4|12856.1|12855.2|12856.6|12855.7|12850.3|12849.4|480
1709917500000|2024-03-08 17:05:00|12856|12855.1|12852|12851.1|12857.6|12856.7|12850.8|12849.9|406
1709917800000|2024-03-08 17:10:00|12851.9|12851|12852.2|12851.3|12852.7|12851.8|12848.3|12847.4|403
1709918100000|2024-03-08 17:15:00|12852.3|12851.4|12849.9|12849|12853.1|12852.2|12848.7|12847.8|332
1709918400000|2024-03-08 17:20:00|12850|12849.1|12847.6|12846.7|12850.1|12849.2|12846|12845.1|336
1709918700000|2024-03-08 17:25:00|12848.2|12847.3|12853.8|12852.9|12854.6|12853.7|12848|12847.1|424
1709919000000|2024-03-08 17:30:00|12853.9|12853|12853.3|12851.8|12855.9|12854.6|12852.1|12851.2|412
1709919300000|2024-03-08 17:35:00|12853.2|12851.7|12849|12848.1|12854.4|12853.2|12847.7|12846.2|426
1709919600000|2024-03-08 17:40:00|12849.1|12848.2|12848.7|12847.8|12851|12849.8|12847.8|12846.7|444
1709919900000|2024-03-08 17:45:00|12849|12847.5|12848.8|12847.9|12850.2|12849|12847.9|12846.8|297
1709920200000|2024-03-08 17:50:00|12849|12848.1|12848.7|12847.8|12849.9|12849|12847.2|12846.3|363
1709920500000|2024-03-08 17:55:00|12848.8|12847.9|12849.5|12848.6|12850|12848.7|12846.3|12844.8|345
1709920800000|2024-03-08 18:00:00|12849.6|12848.7|12846|12845.1|12849.6|12848.7|12845.5|12844.6|324
1709921100000|2024-03-08 18:05:00|12846.1|12845.2|12847.9|12847|12849.6|12848.7|12846|12845.1|269
1709921400000|2024-03-08 18:10:00|12847.8|12846.9|12843.9|12843|12849.4|12848.5|12843.2|12842.3|254
1709921700000|2024-03-08 18:15:00|12844|12843.1|12845|12843.5|12845.8|12844.9|12843.9|12842.5|244
1709922000000|2024-03-08 18:20:00|12845.1|12843.6|12846.5|12845|12847.3|12846.4|12845|12843.5|268
1709922300000|2024-03-08 18:25:00|12846.4|12844.9|12844.7|12843.8|12846.8|12845.9|12844.6|12843.2|214
1709922600000|2024-03-08 18:30:00|12844.6|12843.7|12845.4|12844.5|12846.6|12845.7|12843.6|12842.1|230
1709922900000|2024-03-08 18:35:00|12845.5|12844.6|12842.8|12841.9|12846.3|12845.4|12842.5|12841.6|210
1709923200000|2024-03-08 18:40:00|12843|12842.1|12844.8|12843.3|12845|12843.7|12841.7|12840.8|184
1709923500000|2024-03-08 18:45:00|12844.9|12843.4|12844|12843.1|12845|12843.8|12842.7|12841.6|186
1709923800000|2024-03-08 18:50:00|12844.3|12843.4|12844|12843.1|12845.4|12844.5|12843|12842.1|222
1709924100000|2024-03-08 18:55:00|12844.1|12843.2|12843.2|12842.3|12845.1|12843.2|12843|12841.2|135
1709924400000|2024-03-08 19:00:00|12843.5|12842.6|12844.2|12842.7|12846.1|12844.9|12843.5|12842.5|243
1709924700000|2024-03-08 19:05:00|12844.3|12842.8|12842.8|12841.3|12845.2|12843.8|12842.4|12840.9|242
1709925000000|2024-03-08 19:10:00|12842.9|12841.4|12844.2|12843.3|12844.8|12843.9|12840.5|12839.2|226
1709925300000|2024-03-08 19:15:00|12844.3|12843.4|12848|12847.1|12849.6|12848.7|12843.9|12843|212
1709925600000|2024-03-08 19:20:00|12847.9|12847|12850|12849.1|12850.2|12849.3|12847.8|12846.9|205
1709925900000|2024-03-08 19:25:00|12850.1|12849.2|12853.1|12852.2|12853.8|12852.9|12849.3|12848.4|227
1709926200000|2024-03-08 19:30:00|12853.4|12852.5|12855.8|12854.9|12857.1|12856.2|12852.8|12851.9|262
1709926500000|2024-03-08 19:35:00|12855.9|12855|12856.1|12855.2|12857.9|12857|12855.6|12854.7|139
1709926800000|2024-03-08 19:40:00|12856.2|12855.3|12854.9|12854|12856.7|12855.8|12853.4|12852.5|194
1709927100000|2024-03-08 19:45:00|12854.8|12853.9|12854.7|12853.2|12855|12854.1|12853.3|12852.4|158
1709927400000|2024-03-08 19:50:00|12854.8|12853.3|12855.2|12853.7|12856.2|12855.3|12854.3|12853.3|162
1709927700000|2024-03-08 19:55:00|12855.3|12853.8|12857.1|12856.2|12857.5|12856.6|12854.6|12853.1|201
1709928000000|2024-03-08 20:00:00|12857.2|12856.3|12857.3|12856.4|12859.5|12858.2|12856.8|12855.9|168
1709928300000|2024-03-08 20:05:00|12857.5|12856.6|12855.4|12853.9|12858|12856.8|12855.1|12853.9|234
1709928600000|2024-03-08 20:10:00|12855.2|12853.7|12851.9|12850.4|12855.6|12854.1|12850.7|12849.2|280
1709928900000|2024-03-08 20:15:00|12851.7|12850.2|12853.9|12852.4|12854.6|12853.1|12851.5|12850|227
1709929200000|2024-03-08 20:20:00|12853.7|12852.2|12854|12852.5|12854.6|12853.1|12852.8|12851.3|218
1709929500000|2024-03-08 20:25:00|12854.1|12852.6|12849.7|12848.2|12854.7|12853.2|12849.5|12848|227
1709929800000|2024-03-08 20:30:00|12849.8|12848.3|12851.1|12850.2|12852.2|12850.8|12849.3|12848.2|185
1709930100000|2024-03-08 20:35:00|12851.2|12850.3|12850|12849.1|12852.4|12850.9|12849.6|12848.7|137
1709930400000|2024-03-08 20:40:00|12850.1|12849.2|12850.3|12849.4|12851.1|12850.2|12849.9|12849|120
1709930700000|2024-03-08 20:45:00|12850.7|12849.8|12853.3|12852.4|12853.8|12852.4|12850.3|12848.8|149
1709931000000|2024-03-08 20:50:00|12853.6|12852.7|12853|12852.1|12854.2|12853.3|12852.2|12851.3|158
1709931300000|2024-03-08 20:55:00|12852.7|12851.8|12851.4|12849.9|12853|12852.1|12850.8|12849.3|204
1709931600000|2024-03-08 21:00:00|12851.6|12850.1|12854.4|12852.9|12854.9|12853.4|12851.4|12849.9|154
1709931900000|2024-03-08 21:05:00|12854.3|12852.8|12854.5|12853|12854.8|12853.3|12853.4|12851.9|102
1709932200000|2024-03-08 21:10:00|12854.4|12852.9|12854.3|12852.8|12854.8|12853.3|12854.3|12852.8|73
1709932500000|2024-03-08 21:15:00|12854.4|12852.9|12856.4|12854.9|12856.7|12855.2|12854.3|12852.8|118
1709932800000|2024-03-08 21:20:00|12856.5|12855|12854.2|12852.7|12856.6|12855.1|12853.5|12852|84
1709933100000|2024-03-08 21:25:00|12853.5|12852|12854.9|12853.4|12855.3|12853.8|12852.8|12851.3|136
1709933400000|2024-03-08 21:30:00|12855.2|12853.7|12854.2|12852.7|12855.4|12853.9|12853.5|12852|62
1709933700000|2024-03-08 21:35:00|12854.1|12852.6|12854.5|12853|12855.5|12854|12853.7|12852.2|92
1709934000000|2024-03-08 21:40:00|12854.6|12853.1|12854.8|12853.3|12855.5|12854|12854.2|12852.7|63
1709934300000|2024-03-08 21:45:00|12854.7|12853.2|12856.3|12854.8|12856.8|12855.3|12854.7|12853.2|134
1709934600000|2024-03-08 21:50:00|12856.2|12854.7|12858.4|12856.9|12858.8|12857.3|12856.1|12854.6|152
1709934900000|2024-03-08 21:55:00|12858.8|12856.4|12865.7|12853.8|12866.3|12857.6|12858.5|12849.3|346
1710104400000|2024-03-10 21:00:00|12871.6|12850.6|12870.9|12849.9|12871.6|12854|12869.5|12848.5|6
1710104700000|2024-03-10 21:05:00|12871.1|12850.2|12869.7|12852.8|12871.9|12852.8|12869.5|12850|31
1710105000000|2024-03-10 21:10:00|12869.8|12852.9|12871|12855.3|12872.5|12855.8|12869.1|12852.6|20
1710105300000|2024-03-10 21:15:00|12871.1|12855.2|12871.4|12853|12872.3|12857.1|12868|12850.7|46
1710105600000|2024-03-10 21:20:00|12871.5|12853.2|12872.9|12851.9|12873.2|12853.5|12871.3|12851.9|14
1710105900000|2024-03-10 21:25:00|12873|12852|12872.2|12851.8|12873.2|12854.9|12872.1|12851.6|26
1710106200000|2024-03-10 21:30:00|12872.1|12851.9|12869.9|12852|12872.2|12853.4|12868.2|12851|130
1710106500000|2024-03-10 21:35:00|12869.1|12852.1|12869.8|12852.2|12869.8|12852.3|12868|12851.5|44
1710106800000|2024-03-10 21:40:00|12869.6|12852.3|12869.2|12853.2|12869.8|12853.5|12867.4|12851.2|93
1710107100000|2024-03-10 21:45:00|12869|12853.3|12865.4|12854.4|12869|12855.2|12865.4|12851.5|47
1710107400000|2024-03-10 21:50:00|12865.3|12854.3|12866|12855.1|12866.2|12855.3|12865|12854|44
1710107700000|2024-03-10 21:55:00|12866.5|12854.7|12862.9|12851|12866.9|12855.5|12862.5|12850.6|94
1710108000000|2024-03-10 22:00:00|12862.5|12850.9|12855.9|12850.9|12863.9|12854.5|12855.9|12850|378
1710108300000|2024-03-10 22:05:00|12855|12850.8|12853.9|12851.5|12855|12851.6|12853.3|12850.2|68
1710108600000|2024-03-10 22:10:00|12853.8|12851.4|12853.9|12850.3|12854.6|12851.6|12853.4|12850.2|74
1710108900000|2024-03-10 22:15:00|12854|12850.4|12852.9|12850.5|12854.1|12851.3|12852.7|12849.7|83
1710109200000|2024-03-10 22:20:00|12852.8|12850.4|12852.8|12850.4|12853.6|12850.7|12852|12849.3|51
1710109500000|2024-03-10 22:25:00|12852.9|12850.5|12852.7|12850.3|12853|12850.6|12852.6|12850.2|33
1710109800000|2024-03-10 22:30:00|12852.8|12850.4|12853.1|12850.1|12853.1|12850.5|12851.7|12849.1|54
1710110100000|2024-03-10 22:35:00|12852.6|12850|12851.3|12848.9|12853.1|12850.3|12851.3|12848.7|77
1710110400000|2024-03-10 22:40:00|12851.4|12849|12850|12847.6|12851.4|12849.1|12849.2|12846.8|41
1710110700000|2024-03-10 22:45:00|12850.2|12847.8|12852.1|12849.7|12852.9|12850.5|12850.2|12847.8|66
1710111000000|2024-03-10 22:50:00|12852|12849.6|12851.2|12848.8|12852.8|12850.3|12850.7|12848.3|54
1710111300000|2024-03-10 22:55:00|12851.1|12848.7|12849.8|12847.4|12852.1|12849.5|12849.7|12847.3|72
1710111600000|2024-03-10 23:00:00|12850|12847.6|12850.8|12848.4|12851.1|12848.7|12849.8|12847.4|129
1710111900000|2024-03-10 23:05:00|12850.3|12848.8|12851.6|12850.1|12852.2|12850.7|12850.2|12848.7|125
1710112200000|2024-03-10 23:10:00|12851.5|12850|12852.4|12850.9|12853.7|12852.2|12850.4|12848.9|126
1710112500000|2024-03-10 23:15:00|12852.3|12850.8|12853.3|12851.8|12854.1|12852.6|12852.3|12849.7|121
1710112800000|2024-03-10 23:20:00|12853.4|12851.9|12853.4|12851.9|12854.4|12852.9|12852.5|12851|114
1710113100000|2024-03-10 23:25:00|12853.5|12852|12855.4|12853.9|12855.4|12853.9|12853.4|12851.9|110
1710113400000|2024-03-10 23:30:00|12855.5|12854|12855.7|12854.2|12855.7|12854.2|12854.4|12852.9|111
1710113700000|2024-03-10 23:35:00|12855.6|12854.1|12856.6|12855.1|12857.5|12856|12854.6|12853.1|145
1710114000000|2024-03-10 23:40:00|12856.7|12855.2|12854.6|12853.1|12856.7|12855.2|12853.8|12852.3|97
1710114300000|2024-03-10 23:45:00|12854.5|12853|12853.6|12852.1|12854.8|12853.3|12853.5|12852|61
1710114600000|2024-03-10 23:50:00|12853.7|12852.2|12856.1|12855.2|12856.5|12855.5|12853.2|12852|73
1710114900000|2024-03-10 23:55:00|12856|12855.1|12856.3|12854.8|12856.5|12855.4|12854.2|12853.3|125
1710115200000|2024-03-11 00:00:00|12856|12855.1|12855.2|12854.3|12856.4|12855.3|12854.7|12853.2|179
1710115500000|2024-03-11 00:05:00|12855.1|12854.2|12852.4|12850.9|12855.1|12854.2|12851.5|12850|157
1710115800000|2024-03-11 00:10:00|12852.5|12851|12853.3|12851.8|12853.7|12852.2|12851.3|12849.8|151
1710116100000|2024-03-11 00:15:00|12853.2|12851.7|12855.7|12854.2|12856.9|12855.4|12853.2|12851.7|139
1710116400000|2024-03-11 00:20:00|12855.6|12854.1|12857.5|12856|12857.6|12856.1|12855.5|12854|135
1710116700000|2024-03-11 00:25:00|12857.4|12855.9|12856.7|12855.2|12857.6|12856.1|12856.4|12854.9|194
1710117000000|2024-03-11 00:30:00|12856.8|12855.3|12856.3|12854.8|12857.9|12856.4|12856.3|12854.8|156
1710117300000|2024-03-11 00:35:00|12856.4|12854.9|12857.9|12857|12858.8|12857.3|12855.9|12854.4|114
1710117600000|2024-03-11 00:40:00|12858.1|12857.2|12857.8|12856.3|12858.7|12857.4|12857.3|12855.8|77
1710117900000|2024-03-11 00:45:00|12857.9|12856.4|12859.2|12857.7|12860.2|12858.7|12857.3|12855.8|105
1710118200000|2024-03-11 00:50:00|12859.1|12857.6|12859.5|12858|12861.5|12860|12858.8|12857.3|148
1710118500000|2024-03-11 00:55:00|12859.7|12858.2|12857.1|12855.6|12860.2|12858.8|12856|12854.5|183
1710118800000|2024-03-11 01:00:00|12857|12855.5|12858.8|12857.3|12861.5|12860|12857|12855.5|262
1710119100000|2024-03-11 01:05:00|12858.9|12857.4|12860.7|12859.2|12860.9|12859.4|12858.6|12857.1|180
1710119400000|2024-03-11 01:10:00|12860.6|12859.1|12860.9|12859.4|12862.6|12861.1|12859.6|12858.1|190
1710119700000|2024-03-11 01:15:00|12860.8|12859.3|12859.1|12857.6|12862.9|12861.4|12859.1|12857.6|165
1710120000000|2024-03-11 01:20:00|12859.2|12857.7|12858.1|12856.6|12859.2|12857.7|12856.9|12855.4|145
1710120300000|2024-03-11 01:25:00|12858|12856.5|12857.7|12856.2|12858.5|12857|12857.4|12855.9|145
1710120600000|2024-03-11 01:30:00|12857.5|12856.6|12859.6|12858.1|12860.2|12859.3|12857.4|12856.5|203
1710120900000|2024-03-11 01:35:00|12859.7|12858.2|12858.7|12857.8|12861.1|12859.6|12858.3|12857.4|143
1710121200000|2024-03-11 01:40:00|12858.9|12858|12858.5|12857.6|12861.5|12860.6|12858.5|12857.6|180
1710121500000|2024-03-11 01:45:00|12858.4|12857.5|12857.3|12856.4|12859.1|12858.2|12856.9|12856|120
1710121800000|2024-03-11 01:50:00|12857.2|12856.3|12855.2|12853.7|12858.7|12857.2|12854.2|12853.3|185
1710122100000|2024-03-11 01:55:00|12855.3|12853.8|12855.8|12854.9|12856.6|12855.7|12855.3|12853.8|120
1710122400000|2024-03-11 02:00:00|12855.9|12855|12854.5|12853|12855.9|12855|12852.9|12851.4|185
1710122700000|2024-03-11 02:05:00|12854.6|12853.1|12855.7|12854.2|12856.1|12855.2|12852.7|12851.2|164
1710123000000|2024-03-11 02:10:00|12855.8|12854.3|12854.7|12853.2|12855.8|12854.3|12853.9|12852.4|164
1710123300000|2024-03-11 02:15:00|12854.8|12853.3|12854.1|12853.2|12855.4|12853.9|12853.9|12852.4|100
1710123600000|2024-03-11 02:20:00|12854.2|12853.3|12852.1|12851.2|12854.2|12853.3|12852|12850.5|99
1710123900000|2024-03-11 02:25:00|12852|12851.1|12852.7|12851.2|12853.2|12852.3|12851.8|12850.3|95
1710124200000|2024-03-11 02:30:00|12852.4|12851.5|12850.3|12849.4|12852.4|12851.5|12850.1|12849.2|147
1710124500000|2024-03-11 02:35:00|12850.5|12849.6|12850.3|12849.4|12850.9|12850|12849.3|12848.4|94
1710124800000|2024-03-11 02:40:00|12850.2|12849.3|12849.5|12848.6|12851.7|12850.8|12849.2|12848.3|99
1710125100000|2024-03-11 02:45:00|12849.7|12848.8|12849.3|12848.4|12850.9|12850|12849.1|12847.8|93
1710125400000|2024-03-11 02:50:00|12849.2|12848.3|12848.6|12847.7|12849.7|12848.7|12848.3|12846.9|101
1710125700000|2024-03-11 02:55:00|12848.7|12847.8|12849|12848.1|12850.9|12850|12848.7|12847.8|122
1710126000000|2024-03-11 03:00:00|12848.9|12848|12848|12847.1|12850.2|12849.3|12847.5|12846.6|113
1710126300000|2024-03-11 03:05:00|12848.1|12847.2|12848|12847.1|12848.3|12847.4|12846.8|12845.9|107
1710126600000|2024-03-11 03:10:00|12848.2|12847.3|12848.3|12847.4|12848.9|12848|12846.1|12845.2|101
1710126900000|2024-03-11 03:15:00|12848.4|12847.5|12850.9|12850|12851.3|12850.4|12848.3|12847.4|97
1710127200000|2024-03-11 03:20:00|12850.8|12849.9|12851.2|12850.3|12852|12851.1|12850.1|12849.2|80
1710127500000|2024-03-11 03:25:00|12851.3|12850.4|12853.9|12853|12854.4|12853.5|12851.3|12850.4|122
1710127800000|2024-03-11 03:30:00|12854|12853.1|12852|12851.1|12854|12853.1|12851.9|12850.5|57
1710128100000|2024-03-11 03:35:00|12851.9|12851|12852.8|12851.9|12853.1|12852.2|12851.7|12850.8|88
1710128400000|2024-03-11 03:40:00|12852.7|12851.8|12854.5|12853|12854.9|12853.4|12852.4|12851.5|68
1710128700000|2024-03-11 03:45:00|12854.6|12853.1|12854.6|12853.1|12854.8|12853.3|12854.3|12852.8|81
1710129000000|2024-03-11 03:50:00|12854.5|12853|12854.1|12853.2|12854.5|12853.3|12853.3|12852.3|64
1710129300000|2024-03-11 03:55:00|12853.9|12853|12851.4|12849.9|12853.9|12853|12850.9|12849.7|116
1710129600000|2024-03-11 04:00:00|12851.3|12849.8|12850.4|12849.5|12851.3|12850.1|12849.5|12848.6|91
1710129900000|2024-03-11 04:05:00|12850.3|12849.4|12850.8|12849.3|12850.8|12849.6|12849.6|12848.7|66
1710130200000|2024-03-11 04:10:00|12850.9|12849.4|12851.3|12850.4|12851.8|12850.6|12850.8|12849.3|59
1710130500000|2024-03-11 04:15:00|12851.7|12850.2|12852.5|12851.6|12853.1|12852.2|12851.2|12850.2|55
1710130800000|2024-03-11 04:20:00|12852.4|12851.5|12851.5|12850.6|12852.9|12851.7|12851.3|12850.3|29
1710131100000|2024-03-11 04:25:00|12851.4|12850.5|12851.2|12850.3|12851.4|12850.5|12850.9|12850|19
1710131400000|2024-03-11 04:30:00|12851.1|12850.2|12849.5|12848|12851.2|12850.3|12849.5|12848|44
1710131700000|2024-03-11 04:35:00|12849.7|12848.2|12850.5|12849|12850.6|12849.5|12849.5|12848|38
1710132000000|2024-03-11 04:40:00|12850.4|12848.9|12850.1|12849.2|12850.6|12849.4|12849.2|12848.1|58
1710132300000|2024-03-11 04:45:00|12850.3|12848.8|12850.2|12848.7|12850.5|12849|12848.2|12847.2|92
1710132600000|2024-03-11 04:50:00|12850.1|12848.6|12850.5|12849|12850.8|12849.3|12849.7|12848.6|47
1710132900000|2024-03-11 04:55:00|12850.6|12849.1|12852.1|12850.6|12852.2|12851.2|12850.6|12849.1|58
1710133200000|2024-03-11 05:00:00|12852.2|12850.7|12853.5|12852|12853.7|12852.3|12852.2|12850.7|103
1710133500000|2024-03-11 05:05:00|12853.4|12851.9|12853.4|12851.9|12853.6|12852.3|12852.3|12851|72
1710133800000|2024-03-11 05:10:00|12853.6|12852.1|12853.1|12851.6|12854.3|12852.8|12852.7|12851.2|120
1710134100000|2024-03-11 05:15:00|12853.2|12851.7|12853.3|12852.4|12853.4|12852.5|12852|12851.1|56
1710134400000|2024-03-11 05:20:00|12853.4|12852.5|12852.2|12851.3|12853.6|12852.5|12851.9|12851|51
1710134700000|2024-03-11 05:25:00|12852.3|12851.4|12852.5|12851|12852.5|12851.4|12851.8|12850.7|44
1710135000000|2024-03-11 05:30:00|12852.6|12851.1|12852|12851.1|12853|12851.8|12850.8|12849.3|70
1710135300000|2024-03-11 05:35:00|12851.8|12850.9|12852.2|12851.3|12852.6|12851.7|12851.2|12850|85
1710135600000|2024-03-11 05:40:00|12852.3|12851.4|12851.9|12850.4|12852.9|12852|12851|12849.7|71
1710135900000|2024-03-11 05:45:00|12852.2|12850.7|12848.6|12847.1|12852.3|12850.8|12848.6|12847.1|64
1710136200000|2024-03-11 05:50:00|12848.7|12847.2|12848.8|12847.9|12849.3|12848.4|12847.9|12847|82
1710136500000|2024-03-11 05:55:00|12848.9|12848|12849.8|12848.9|12850.4|12849.5|12848.1|12847.2|126
1710136800000|2024-03-11 06:00:00|12849.9|12849|12850.4|12848.9|12851.4|12850|12849.1|12848.2|191
1710137100000|2024-03-11 06:05:00|12850.5|12849|12851.4|12849.9|12851.4|12850.3|12849.7|12848.8|173
1710137400000|2024-03-11 06:10:00|12851.3|12850.5|12849.5|12848|12852.4|12850.9|12849.2|12847.9|173
1710137700000|2024-03-11 06:15:00|12849.4|12847.9|12850|12849.1|12850.7|12849.3|12848.1|12847.2|146
1710138000000|2024-03-11 06:20:00|12850.1|12849.2|12851.4|12849.9|12852.4|12850.9|12849.3|12848.4|90
1710138300000|2024-03-11 06:25:00|12851.2|12849.7|12851.9|12850.4|12852.9|12851.6|12851.1|12849.7|146
1710138600000|2024-03-11 06:30:00|12851.6|12850.7|12850.2|12849.3|12851.6|12850.7|12849.2|12848.3|135
1710138900000|2024-03-11 06:35:00|12850.1|12849.2|12852.8|12851.9|12852.8|12851.9|12849.6|12848.7|110
1710139200000|2024-03-11 06:40:00|12852.7|12851.8|12852.6|12851.7|12853|12852.1|12851.7|12850.8|88
1710139500000|2024-03-11 06:45:00|12852.7|12851.8|12854.1|12853.2|12854.2|12853.3|12852|12851.1|121
1710139800000|2024-03-11 06:50:00|12854.2|12853.3|12854.1|12853.2|12854.8|12853.9|12853.8|12852.8|77
1710140100000|2024-03-11 06:55:00|12854|12853.1|12855.1|12853.6|12856.2|12855|12853.9|12853|103
1710140400000|2024-03-11 07:00:00|12855.2|12853.7|12855.9|12855|12858.5|12857.6|12854.5|12853|330
1710140700000|2024-03-11 07:05:00|12855.8|12854.9|12856.1|12855.2|12856.3|12855.4|12854|12853.1|202
1710141000000|2024-03-11 07:10:00|12855.9|12855|12850.1|12849.2|12855.9|12855|12848.7|12847.6|240
1710141300000|2024-03-11 07:15:00|12849.9|12849|12848.2|12847.3|12852.1|12851.2|12848.1|12847.2|220
1710141600000|2024-03-11 07:20:00|12848.1|12847.2|12846.5|12845|12848.8|12847.9|12845.8|12844.6|257
1710141900000|2024-03-11 07:25:00|12846.4|12844.9|12853.7|12852.2|12854|12853|12846|12844.7|276
1710142200000|2024-03-11 07:30:00|12853.4|12852.5|12848.9|12848|12853.8|12852.9|12847.1|12845.6|227
1710142500000|2024-03-11 07:35:00|12848.7|12847.8|12846.1|12845.2|12848.7|12847.8|12844.7|12843.4|286
1710142800000|2024-03-11 07:40:00|12846|12845.1|12847.2|12845.7|12849.2|12848.3|12845.7|12844.4|241
1710143100000|2024-03-11 07:45:00|12847|12846.1|12846.8|12845.3|12847|12846.1|12843.8|12842.9|305
1710143400000|2024-03-11 07:50:00|12846.6|12845.1|12847.4|12845.9|12850.7|12849.8|12846|12844.5|314
1710143700000|2024-03-11 07:55:00|12847.3|12845.8|12846.2|12844.7|12849.3|12847.8|12846.1|12844.6|208
1710144000000|2024-03-11 08:00:00|12845.8|12844.9|12845.3|12844.4|12850.2|12848.7|12843.3|12842|396
1710144300000|2024-03-11 08:05:00|12845.7|12844.8|12844.1|12843.2|12845.7|12844.8|12841.8|12840.9|378
1710144600000|2024-03-11 08:10:00|12843.9|12843|12843.9|12843|12845.8|12844.9|12840.3|12839.4|387
1710144900000|2024-03-11 08:15:00|12843.8|12842.9|12845.3|12844.4|12846|12845.1|12842.8|12841.9|308
1710145200000|2024-03-11 08:20:00|12845.5|12844.6|12843.1|12841.6|12846|12845.1|12842.6|12841.4|299
1710145500000|2024-03-11 08:25:00|12843.2|12841.7|12841.2|12840.3|12843.2|12842.1|12839|12838.1|278
1710145800000|2024-03-11 08:30:00|12841|12840.1|12839.1|12838.2|12841.4|12840.2|12835.7|12834.8|319
1710146100000|2024-03-11 08:35:00|12839.2|12838.3|12838|12837.1|12841.4|12840.2|12837.7|12836.8|231
1710146400000|2024-03-11 08:40:00|12838.1|12837.2|12837.9|12837|12839.1|12838.2|12836.1|12835.2|289
1710146700000|2024-03-11 08:45:00|12837.8|12836.9|12834.3|12833.4|12838.2|12837.3|12834|12833.1|333
1710147000000|2024-03-11 08:50:00|12834.2|12833.3|12837.2|12836.3|12837.2|12836.3|12832.2|12831.3|384
1710147300000|2024-03-11 08:55:00|12837.1|12836.2|12837|12836.1|12838.4|12837.5|12834.4|12833.5|355
1710147600000|2024-03-11 09:00:00|12837.1|12836.2|12838.4|12837.5|12838.4|12837.5|12833|12832.1|341
1710147900000|2024-03-11 09:05:00|12838.3|12837.4|12840.2|12839.3|12840.5|12839.6|12837.1|12836.2|355
1710148200000|2024-03-11 09:10:00|12840.1|12839.2|12840.6|12839.7|12842.4|12840.9|12838.1|12837.2|333
1710148500000|2024-03-11 09:15:00|12840.5|12839.6|12839.2|12838.3|12842|12841.1|12838.5|12837.6|267
1710148800000|2024-03-11 09:20:00|12839.3|12838.4|12841.6|12840.7|12841.9|12841|12837.5|12836.6|217
1710149100000|2024-03-11 09:25:00|12841.7|12840.8|12844.2|12843.3|12844.7|12843.8|12841.5|12840.6|189
1710149400000|2024-03-11 09:30:00|12844|12843.1|12843.3|12842.4|12844|12843.1|12842|12841.1|180
1710149700000|2024-03-11 09:35:00|12843.4|12842.5|12843|12842.1|12844.2|12843.3|12842|12841.1|108
1710150000000|2024-03-11 09:40:00|12842.9|12842|12845.9|12845|12845.9|12845|12842.8|12841.9|128
1710150300000|2024-03-11 09:45:00|12846|12845.1|12844.1|12843.2|12847.6|12846.7|12843.1|12842.2|211
1710150600000|2024-03-11 09:50:00|12844.2|12843.3|12844.2|12843.3|12845.2|12844.3|12842.9|12842|192
1710150900000|2024-03-11 09:55:00|12844|12843.1|12842.8|12841.9|12844|12843.1|12841.9|12841|172
1710151200000|2024-03-11 10:00:00|12842.7|12841.8|12841.3|12840.4|12844.2|12843.3|12841|12840.1|162
1710151500000|2024-03-11 10:05:00|12841.2|12840.3|12841.3|12840.4|12842.5|12841.6|12840.4|12839.5|183
1710151800000|2024-03-11 10:10:00|12841.4|12840.5|12842.7|12841.8|12843.7|12842.8|12840|12839.1|188
1710152100000|2024-03-11 10:15:00|12842.5|12841.6|12843.2|12842.3|12843.4|12842.5|12841|12840.1|197
1710152400000|2024-03-11 10:20:00|12842.4|12841.5|12842.1|12841.2|12843.1|12842.2|12840.4|12839.5|206
1710152700000|2024-03-11 10:25:00|12842|12841.1|12842.8|12841.9|12843.4|12842.5|12841.1|12840.2|163
1710153000000|2024-03-11 10:30:00|12842.7|12841.8|12844.3|12843.4|12845.4|12844.2|12842.2|12841.3|161
1710153300000|2024-03-11 10:35:00|12844.4|12843.5|12843.2|12842.3|12844.7|12843.8|12842.9|12842|147
1710153600000|2024-03-11 10:40:00|12843.3|12842.4|12842.7|12841.8|12844.2|12843.3|12842.5|12841.6|107
1710153900000|2024-03-11 10:45:00|12842.1|12841.2|12844.1|12843.2|12844.8|12843.9|12841.9|12841|150
1710154200000|2024-03-11 10:50:00|12844|12843.1|12849.8|12848.3|12853.7|12852.3|12844|12843.1|278
1710154500000|2024-03-11 10:55:00|12849.7|12848.2|12847.4|12846.5|12849.7|12848.5|12847|12845.7|222
1710154800000|2024-03-11 11:00:00|12847.3|12846.4|12848.1|12847.2|12848.2|12847.3|12844.9|12844|174
1710155100000|2024-03-11 11:05:00|12848|12847.1|12844.2|12843.3|12848|12847.1|12843.3|12842.4|173
1710155400000|2024-03-11 11:10:00|12844.1|12843.2|12846.1|12845.2|12848.2|12847.3|12844|12843.1|130
1710155700000|2024-03-11 11:15:00|12846.2|12845.3|12845|12844.1|12846.5|12845.6|12844.1|12843.2|140
1710156000000|2024-03-11 11:20:00|12844.9|12844|12843.4|12842.5|12844.9|12844|12842.5|12841.6|174
1710156300000|2024-03-11 11:25:00|12843.3|12842.4|12846.3|12845.4|12847.1|12846.2|12843.2|12842.3|132
1710156600000|2024-03-11 11:30:00|12846.2|12845.3|12849.7|12848.2|12849.7|12848.4|12846.2|12844.9|184
1710156900000|2024-03-11 11:35:00|12849.8|12848.3|12852.8|12851.3|12853.6|12852.2|12849.5|12848.3|206
1710157200000|2024-03-11 11:40:00|12852.7|12851.2|12853.4|12852.5|12854.3|12853.4|12851.5|12850.3|114
1710157500000|2024-03-11 11:45:00|12853.3|12852.4|12849.2|12848.3|12853.9|12852.9|12849.1|12848.2|142
1710157800000|2024-03-11 11:50:00|12849.1|12848.2|12850.3|12849.4|12852.3|12851.4|12849|12847.8|122
1710158100000|2024-03-11 11:55:00|12850.2|12849.3|12851.3|12850.4|12852.3|12851.4|12849|12848.1|179
1710158400000|2024-03-11 12:00:00|12851.4|12850.5|12850.4|12849.5|12851.4|12850.5|12849.2|12848.3|215
1710158700000|2024-03-11 12:05:00|12850.3|12849.4|12846|12845.1|12850.8|12849.9|12846|12845.1|201
1710159000000|2024-03-11 12:10:00|12845.8|12844.9|12846.3|12845.4|12847.4|12846.5|12845.4|12844.5|227
1710159300000|2024-03-11 12:15:00|12846.4|12845.5|12847.5|12846.6|12847.9|12847|12845.9|12845|155
1710159600000|2024-03-11 12:20:00|12847.4|12846.5|12846.4|12844.9|12848.6|12847.7|12845|12844.1|317
1710159900000|2024-03-11 12:25:00|12846.6|12845.1|12841.3|12840.4|12846.6|12845.1|12841.2|12840.3|235
1710160200000|2024-03-11 12:30:00|12841.2|12840.3|12840.2|12839.3|12842.1|12841.2|12839.1|12838.2|247
1710160500000|2024-03-11 12:35:00|12840.1|12839.2|12839.4|12838.5|12841.8|12840.9|12837.9|12837|274
1710160800000|2024-03-11 12:40:00|12839.3|12838.4|12837.1|12836.2|12840.3|12839.4|12836.9|12836|261
1710161100000|2024-03-11 12:45:00|12837.2|12836.3|12838.2|12837.3|12839.5|12838.6|12836.2|12835.3|227
1710161400000|2024-03-11 12:50:00|12838.5|12837.6|12834.1|12833.2|12838.5|12837.6|12833.8|12832.5|310
1710161700000|2024-03-11 12:55:00|12834|12833.1|12824.7|12823.8|12834.9|12833.4|12824.7|12823.8|505
1710162000000|2024-03-11 13:00:00|12824.8|12823.9|12829.7|12828.8|12830.5|12829.1|12824.8|12823.9|219
1710162300000|2024-03-11 13:05:00|12829.8|12828.9|12823.7|12822.8|12830.5|12829.6|12823.7|12822.8|166
1710162600000|2024-03-11 13:10:00|12823.8|12822.9|12824.8|12823.9|12827|12826.1|12822.8|12821.9|256
1710162900000|2024-03-11 13:15:00|12824.6|12823.7|12824.9|12824|12826.6|12825.7|12823.7|12822.8|237
1710163200000|2024-03-11 13:20:00|12824.8|12823.9|12825|12824.1|12826|12825.1|12822.8|12821.9|217
1710163500000|2024-03-11 13:25:00|12824.4|12823.5|12825.3|12824.4|12826.1|12825.2|12822.4|12821.5|266
1710163800000|2024-03-11 13:30:00|12825.2|12824.3|12826.5|12825.6|12830.1|12829.2|12825.1|12823.9|467
1710164100000|2024-03-11 13:35:00|12826.4|12825.5|12828.4|12827.5|12830.3|12829.4|12826.3|12825.4|409
1710164400000|2024-03-11 13:40:00|12828.2|12827.3|12827.8|12826.9|12829.7|12828.5|12826|12825.1|314
1710164700000|2024-03-11 13:45:00|12827.9|12827|12825.1|12823.6|12828.8|12827.4|12823.7|12822.2|338
1710165000000|2024-03-11 13:50:00|12825.2|12823.7|12823.3|12822.4|12826.5|12825|12820.6|12819.7|288
1710165300000|2024-03-11 13:55:00|12823.5|12822.6|12824.5|12823.6|12825.5|12824|12821.3|12820.4|254
1710165600000|2024-03-11 14:00:00|12824.6|12823.7|12822|12821.1|12826.3|12825.4|12821.1|12820.2|280
1710165900000|2024-03-11 14:05:00|12822.1|12821.2|12821.1|12820.2|12825.6|12824.7|12820.6|12819.7|318
1710166200000|2024-03-11 14:10:00|12821|12820.1|12821.4|12820.5|12822.2|12821.3|12818.1|12817.2|283
1710166500000|2024-03-11 14:15:00|12821.5|12820.6|12821.9|12821|12826.7|12825.6|12820.1|12818.7|378
1710166800000|2024-03-11 14:20:00|12821.8|12820.9|12818.4|12817.5|12823.3|12822.4|12818.3|12817.4|270
1710167100000|2024-03-11 14:25:00|12818.3|12817.4|12816.6|12815.7|12818.6|12817.7|12814.4|12813.5|250
1710167400000|2024-03-11 14:30:00|12816.8|12815.9|12818|12817.1|12818|12817.1|12813.1|12812.2|327
1710167700000|2024-03-11 14:35:00|12818.1|12817.2|12810.3|12808.8|12818.6|12817.7|12809.6|12808.1|407
1710168000000|2024-03-11 14:40:00|12810.2|12808.7|12812.2|12811.3|12814|12813.1|12809.9|12808.4|341
1710168300000|2024-03-11 14:45:00|12812.1|12811.2|12816.6|12815.1|12816.6|12815.1|12809|12808.1|351
1710168600000|2024-03-11 14:50:00|12816.8|12815.3|12818.5|12817|12818.7|12817.7|12813.7|12812.8|350
1710168900000|2024-03-11 14:55:00|12818.6|12817.1|12816.3|12815.4|12818.6|12817.4|12814.1|12813.2|335
1710169200000|2024-03-11 15:00:00|12816.4|12815.5|12814.3|12813.4|12816.7|12815.8|12812|12811.1|311
1710169500000|2024-03-11 15:05:00|12814.2|12813.3|12812.8|12811.9|12815.1|12814.2|12811.3|12810.4|248
1710169800000|2024-03-11 15:10:00|12812.9|12812|12812.5|12811.6|12814|12813.1|12811.5|12810.6|320
1710170100000|2024-03-11 15:15:00|12812.6|12811.7|12809.6|12808.7|12813.4|12812.5|12809.2|12808.3|309
1710170400000|2024-03-11 15:20:00|12809.8|12808.9|12810.2|12808.7|12811.4|12810.5|12807.2|12806.3|335
1710170700000|2024-03-11 15:25:00|12810.4|12808.9|12808.7|12807.8|12811.4|12809.9|12808|12807.1|251
1710171000000|2024-03-11 15:30:00|12808.4|12807.5|12804.5|12803.6|12808.4|12807.5|12803|12802.1|305
1710171300000|2024-03-11 15:35:00|12804.7|12803.8|12798.4|12797.5|12805.3|12804.4|12798.2|12797.3|384
1710171600000|2024-03-11 15:40:00|12798.2|12797.3|12796.9|12796|12799.4|12798.5|12796.8|12795.6|407
1710171900000|2024-03-11 15:45:00|12797.1|12796.2|12803.8|12802.9|12804.1|12803.2|12795.6|12794.7|392
1710172200000|2024-03-11 15:50:00|12803.7|12802.8|12806.4|12805.5|12806.8|12805.7|12802.4|12801.5|407
1710172500000|2024-03-11 15:55:00|12806.3|12805.4|12805.6|12804.7|12809.4|12808.5|12803.5|12802.6|561
1710172800000|2024-03-11 16:00:00|12805.7|12804.8|12799.8|12798.9|12807.8|12806.9|12798.9|12798|450
1710173100000|2024-03-11 16:05:00|12799.9|12799|12805.5|12804.6|12805.8|12804.9|12799.9|12799|368
1710173400000|2024-03-11 16:10:00|12805.7|12804.8|12806.9|12806|12808.5|12807.6|12805.1|12804.2|251
1710173700000|2024-03-11 16:15:00|12807|12806.1|12808.8|12807.9|12809.5|12808.6|12806.9|12806|166
1710174000000|2024-03-11 16:20:00|12808.7|12807.8|12809.1|12808.2|12809.5|12808.6|12807.1|12806.2|178
1710174300000|2024-03-11 16:25:00|12809.2|12808.3|12811.1|12810.2|12811.6|12810.7|12809.2|12808.3|169
1710174600000|2024-03-11 16:30:00|12811|12810.1|12808.2|12807.3|12811.5|12810.6|12807.6|12806.7|232
1710174900000|2024-03-11 16:35:00|12808.1|12807.2|12809.8|12808.9|12810.6|12809.7|12808.1|12807.2|207
1710175200000|2024-03-11 16:40:00|12810.1|12809.2|12809.1|12808.2|12810.4|12809.5|12808.1|12807.2|163
1710175500000|2024-03-11 16:45:00|12809.2|12808.3|12809.5|12808.6|12810.2|12809.3|12807.5|12806.6|164
1710175800000|2024-03-11 16:50:00|12809.6|12808.7|12808.2|12807.3|12809.7|12808.8|12807.3|12806.4|111
1710176100000|2024-03-11 16:55:00|12808.3|12807.4|12807.5|12806.6|12809|12808.1|12806.3|12805.4|180
1710176400000|2024-03-11 17:00:00|12807.8|12806.9|12809.7|12808.8|12811.8|12810.9|12807.2|12806.3|328
1710176700000|2024-03-11 17:05:00|12809.6|12808.7|12811.9|12810.4|12812.3|12811.1|12807.8|12806.9|319
1710177000000|2024-03-11 17:10:00|12811.8|12810.3|12811.8|12810.3|12812.6|12811.1|12809.1|12807.6|282
1710177300000|2024-03-11 17:15:00|12811.7|12810.2|12813.8|12812.3|12813.8|12812.4|12810.6|12809.7|230
1710177600000|2024-03-11 17:20:00|12813.7|12812.2|12809.5|12808.6|12814|12812.6|12809.4|12808.5|215
1710177900000|2024-03-11 17:25:00|12809.6|12808.7|12809.8|12808.3|12812.4|12811.4|12809.5|12808.3|211
1710178200000|2024-03-11 17:30:00|12809.9|12808.4|12811.6|12810.1|12811.9|12810.6|12809.3|12808.1|168
1710178500000|2024-03-11 17:35:00|12811.5|12810|12809|12807.5|12812.6|12811.1|12809|12807.5|138
1710178800000|2024-03-11 17:40:00|12809.5|12808|12808.7|12807.2|12810.7|12809.8|12808.4|12806.9|167
1710179100000|2024-03-11 17:45:00|12808.8|12807.3|12807.7|12806.8|12808.9|12807.9|12806.7|12805.8|118
1710179400000|2024-03-11 17:50:00|12808.1|12807.2|12808.4|12807.5|12809.9|12808.4|12807.6|12806.1|213
1710179700000|2024-03-11 17:55:00|12808.5|12807.6|12809.2|12808.3|12809.7|12808.8|12807.6|12806.4|207
1710180000000|2024-03-11 18:00:00|12808.7|12807.8|12808.6|12807.7|12808.9|12808|12806.2|12805.3|166
1710180300000|2024-03-11 18:05:00|12808.7|12807.8|12807.7|12806.8|12809.2|12808.3|12807|12806.1|119
1710180600000|2024-03-11 18:10:00|12807.6|12806.7|12806.4|12805.5|12807.6|12806.7|12805.3|12804.4|152
1710180900000|2024-03-11 18:15:00|12806.5|12805.6|12804.6|12803.7|12806.7|12805.8|12804.5|12803.6|187
1710181200000|2024-03-11 18:20:00|12804.5|12803.6|12806.3|12805.4|12806.5|12805.6|12804.5|12803.6|141
1710181500000|2024-03-11 18:25:00|12805.7|12804.8|12804.3|12803.4|12806.4|12805.5|12804.2|12803.3|141
1710181800000|2024-03-11 18:30:00|12804.4|12803.5|12802.3|12801.4|12804.6|12803.7|12801.6|12800.7|120
1710182100000|2024-03-11 18:35:00|12802.2|12801.3|12801.6|12800.1|12802.5|12801.6|12800.2|12799.3|162
1710182400000|2024-03-11 18:40:00|12801.5|12800|12804.4|12803.5|12804.8|12803.7|12801.2|12799.9|134
1710182700000|2024-03-11 18:45:00|12804.3|12803.4|12807.3|12805.8|12807.7|12806.2|12803.3|12802.4|199
1710183000000|2024-03-11 18:50:00|12807.4|12805.9|12808.8|12807.3|12809.1|12807.6|12807.3|12805.8|183
1710183300000|2024-03-11 18:55:00|12808.9|12807.4|12807.7|12806.2|12809|12807.7|12806.7|12805.8|192
1710183600000|2024-03-11 19:00:00|12807.4|12806.5|12806.2|12805.3|12807.6|12806.7|12805.2|12804.1|187
1710183900000|2024-03-11 19:05:00|12806.3|12805.4|12807.7|12806.8|12808.8|12807.6|12805.6|12804.7|158
1710184200000|2024-03-11 19:10:00|12807.8|12806.9|12807.5|12806.6|12809.5|12808|12807.4|12806.5|134
1710184500000|2024-03-11 19:15:00|12807.6|12806.7|12809.2|12808.3|12809.6|12808.7|12807.5|12806.1|137
1710184800000|2024-03-11 19:20:00|12809.3|12808.4|12809.6|12808.7|12811.4|12809.6|12808.8|12807.8|119
1710185100000|2024-03-11 19:25:00|12809.4|12808.5|12809.3|12808.4|12809.7|12808.5|12808.7|12807.8|137
1710185400000|2024-03-11 19:30:00|12809.1|12808.2|12807.7|12806.8|12809.9|12808.7|12807.2|12806.3|131
1710185700000|2024-03-11 19:35:00|12807.8|12806.9|12809|12807.5|12809|12807.5|12806.9|12806|168
1710186000000|2024-03-11 19:40:00|12808.9|12807.4|12809.6|12808.1|12810.3|12809.2|12808.6|12807.1|120
1710186300000|2024-03-11 19:45:00|12809.5|12808|12808.4|12807.5|12810.5|12809.5|12808.3|12807.4|134
1710186600000|2024-03-11 19:50:00|12808.5|12807.6|12808|12806.5|12808.8|12807.8|12807.6|12806.4|152
1710186900000|2024-03-11 19:55:00|12808.1|12806.6|12809.5|12808.6|12809.7|12808.8|12807.9|12806.4|162
1710187200000|2024-03-11 20:00:00|12809.6|12808.7|12810|12808.5|12810.8|12809.3|12809.5|12808|109
1710187500000|2024-03-11 20:05:00|12810.5|12809|12809.7|12808.2|12811.1|12809.6|12809.7|12808.2|53
1710187800000|2024-03-11 20:10:00|12809.9|12808.4|12811.6|12810.1|12811.6|12810.1|12809.8|12808.3|51
1710188100000|2024-03-11 20:15:00|12811.7|12810.2|12813.3|12811.8|12813.5|12812|12811.3|12809.8|67
1710188400000|2024-03-11 20:20:00|12813.2|12811.7|12812.8|12811.9|12813.4|12812.2|12812.7|12811.3|41
1710188700000|2024-03-11 20:25:00|12812.7|12811.8|12812.6|12811.7|12813.6|12812.4|12812.4|12811.3|35
1710189000000|2024-03-11 20:30:00|12812.7|12811.8|12812.7|12811.8|12812.9|12811.8|12812.4|12811.4|16
1710189300000|2024-03-11 20:35:00|12812.2|12811.3|12811.9|12810.4|12812.7|12811.3|12811.8|12810.3|32
1710189600000|2024-03-11 20:40:00|12812|12810.5|12812.8|12811.3|12812.8|12811.3|12811.6|12810.1|32
1710189900000|2024-03-11 20:45:00|12812.7|12811.2|12813.2|12811.7|12813.8|12812.3|12812.7|12811.2|79
1710190200000|2024-03-11 20:50:00|12813.5|12812|12813.9|12812.4|12814|12812.5|12812.9|12811.4|40
1710190500000|2024-03-11 20:55:00|12814|12812.5|12816.3|12811.8|12816.3|12813.1|12813.7|12811.8|233
1710190800000|2024-03-11 21:00:00|12818.9|12807.9|12812.4|12801.4|12818.9|12807.9|12812.4|12801.4|9
1710191100000|2024-03-11 21:05:00|12812.6|12801.6|12814.5|12803.5|12814.9|12803.9|12812.6|12801.6|6
1710191400000|2024-03-11 21:10:00|12815.8|12804.8|12818.3|12807.3|12818.6|12807.6|12815.8|12804.8|46
1710191700000|2024-03-11 21:15:00|12818.2|12807.2|12818.4|12807.4|12818.4|12807.4|12818.2|12807.2|3
1710192000000|2024-03-11 21:20:00|12818.8|12808.1|12818.3|12808.1|12819|12808.4|12818.3|12807.9|24
1710192300000|2024-03-11 21:25:00|12818.4|12810.7|12816.1|12810|12818.4|12810.9|12815.3|12809.9|26
1710192600000|2024-03-11 21:30:00|12815.3|12810.8|12818.1|12808.4|12818.7|12811|12815.1|12807.7|155
1710192900000|2024-03-11 21:35:00|12818.2|12808.5|12815.3|12811.2|12818.9|12811.2|12815.2|12807.8|232
1710193200000|2024-03-11 21:40:00|12816.4|12810.4|12815.3|12811.1|12816.4|12811.2|12815.2|12810.3|329
1710193500000|2024-03-11 21:45:00|12815.1|12811|12814.5|12810.9|12818.6|12811.1|12814.5|12807.7|179
1710193800000|2024-03-11 21:50:00|12814.6|12810.8|12819|12809.4|12819.2|12810.9|12814.2|12808.1|152
1710194100000|2024-03-11 21:55:00|12819.5|12809|12816|12810.4|12819.5|12811.4|12815.5|12808.2|60
1710194400000|2024-03-11 22:00:00|12816.5|12810|12812.2|12809.8|12818.9|12810.7|12812.2|12807.5|97
1710194700000|2024-03-11 22:05:00|12812.5|12809.5|12812.2|12809.8|12812.5|12809.8|12811.9|12809.5|22
1710195000000|2024-03-11 22:10:00|12812.1|12809.7|12813.3|12810.9|12813.4|12811|12811.5|12809.1|29
1710195300000|2024-03-11 22:15:00|12813.4|12811|12813.4|12811|12813.4|12811.3|12813.1|12810.7|32
1710195600000|2024-03-11 22:20:00|12813.2|12810.8|12813.4|12811|12813.5|12811.1|12813.1|12810.7|39
1710195900000|2024-03-11 22:25:00|12813.3|12810.9|12813.3|12810.9|12813.5|12811.1|12812.4|12810|20
1710196200000|2024-03-11 22:30:00|12813.2|12810.8|12813.5|12811.1|12813.7|12811.3|12812.4|12810|47
1710196500000|2024-03-11 22:35:00|12813.4|12811|12812.5|12810.1|12813.6|12811.2|12812.1|12809.7|36
1710196800000|2024-03-11 22:40:00|12812.6|12810.2|12812.6|12810.2|12812.8|12810.4|12811.7|12809.3|57
1710197100000|2024-03-11 22:45:00|12812.3|12809.9|12812.5|12810.1|12812.6|12810.2|12811.8|12809.4|70
1710197400000|2024-03-11 22:50:00|12812.4|12810|12813.3|12810.9|12813.6|12811.2|12812.4|12810|32
1710197700000|2024-03-11 22:55:00|12813.2|12810.8|12813.3|12810.9|12813.4|12811|12812.7|12810.3|51
1710198000000|2024-03-11 23:00:00|12813.2|12810.8|12813.3|12810.9|12813.5|12811.1|12812.7|12810.3|47
1710198300000|2024-03-11 23:05:00|12812.8|12811.3|12812.9|12811.4|12813.2|12811.7|12812.8|12811.3|45
1710198600000|2024-03-11 23:10:00|12813|12811.5|12814.1|12812.6|12814.3|12812.8|12813|12810.6|53
1710198900000|2024-03-11 23:15:00|12814|12812.5|12813.9|12812.4|12815.1|12813.6|12813.8|12812.3|83
1710199200000|2024-03-11 23:20:00|12814|12812.5|12814|12812.5|12814.9|12813.4|12813.8|12812.3|67
1710199500000|2024-03-11 23:25:00|12813.9|12812.4|12815|12813.5|12815.2|12813.7|12813.1|12811.6|81
1710199800000|2024-03-11 23:30:00|12815.7|12814.2|12817.7|12816.2|12817.8|12816.3|12815.6|12814.1|85
1710200100000|2024-03-11 23:35:00|12817.6|12816.1|12815.9|12814.4|12817.8|12816.3|12815.7|12814.2|50
1710200400000|2024-03-11 23:40:00|12815.8|12814.3|12816|12814.5|12816.1|12814.6|12815.6|12814.1|53
1710200700000|2024-03-11 23:45:00|12815.9|12814.4|12815.6|12814.7|12816.2|12814.8|12815.6|12814.2|50
1710201000000|2024-03-11 23:50:00|12815.7|12814.8|12818|12816.5|12818.1|12816.6|12815.7|12814.4|55
1710201300000|2024-03-11 23:55:00|12818.1|12816.6|12818.6|12817.7|12820.1|12818.9|12817.8|12816.3|77
1710201600000|2024-03-12 00:00:00|12818.7|12817.8|12819.4|12818.5|12821.5|12820.3|12818.5|12817.6|136
1710201900000|2024-03-12 00:05:00|12819.6|12818.7|12820.4|12819.5|12820.7|12819.8|12817.8|12816.9|133
1710202200000|2024-03-12 00:10:00|12820.2|12819.3|12821.4|12820.5|12821.7|12820.8|12819.6|12818.1|91
1710202500000|2024-03-12 00:15:00|12821.2|12820.3|12822.2|12821.3|12822.4|12821.5|12820.6|12819.7|68
1710202800000|2024-03-12 00:20:00|12822|12821.1|12821.4|12820.5|12822.1|12821.2|12820.9|12820|71
1710203100000|2024-03-12 00:25:00|12821.1|12820.2|12820.6|12819.7|12822|12820.8|12820.2|12819.2|101
1710203400000|2024-03-12 00:30:00|12820.7|12819.8|12819.8|12818.9|12820.7|12819.8|12819.1|12818.2|88
1710203700000|2024-03-12 00:35:00|12819.5|12818.6|12817.8|12816.9|12820.7|12819.8|12817.4|12816.5|97
1710204000000|2024-03-12 00:40:00|12817.6|12816.7|12818.6|12817.7|12819.2|12817.9|12817.5|12816.6|74
1710204300000|2024-03-12 00:45:00|12818.5|12817.6|12818.2|12817.3|12818.5|12817.6|12816.6|12815.7|100
1710204600000|2024-03-12 00:50:00|12818.1|12817.2|12818.4|12817.5|12818.5|12817.6|12817.3|12816.4|119
1710204900000|2024-03-12 00:55:00|12818.5|12817.6|12816.9|12816|12818.5|12817.6|12816.8|12815.9|95
1710205200000|2024-03-12 01:00:00|12816.8|12815.9|12817.5|12816.6|12818.1|12817.2|12816.6|12815.2|99
1710205500000|2024-03-12 01:05:00|12817.6|12816.7|12817.6|12816.7|12820.1|12818.6|12817.4|12816.5|124
1710205800000|2024-03-12 01:10:00|12817.8|12816.9|12815.8|12814.3|12817.8|12816.9|12815.7|12814.3|50
1710206100000|2024-03-12 01:15:00|12815.7|12814.2|12814.5|12813.6|12816|12814.8|12814.4|12813.1|139
1710206400000|2024-03-12 01:20:00|12814.6|12813.7|12815.6|12814.7|12816.3|12815.4|12814.6|12813.7|105
1710206700000|2024-03-12 01:25:00|12815.7|12814.8|12818|12816.5|12818.6|12817.1|12815.5|12814.6|70
1710207000000|2024-03-12 01:30:00|12817.7|12816.8|12816.2|12815.3|12817.9|12817|12815.3|12814.4|123
1710207300000|2024-03-12 01:35:00|12816.3|12815.4|12818.2|12817.3|12818.7|12817.8|12815.9|12815|112
1710207600000|2024-03-12 01:40:00|12818.1|12817.2|12819.7|12818.8|12819.9|12819|12817.4|12816.5|129
1710207900000|2024-03-12 01:45:00|12819.6|12818.7|12822|12821.1|12822.8|12821.7|12819.6|12818.7|91
1710208200000|2024-03-12 01:50:00|12822.2|12821.3|12821.8|12820.9|12822.7|12821.8|12820.7|12819.8|135
1710208500000|2024-03-12 01:55:00|12821.7|12820.8|12821.3|12820.4|12822.5|12821.6|12820.3|12819.4|117
1710208800000|2024-03-12 02:00:00|12821.4|12820.5|12821.9|12820.4|12822.8|12821.7|12820.5|12819.6|111
1710209100000|2024-03-12 02:05:00|12821.6|12820.7|12819.6|12818.7|12822.1|12820.7|12819.6|12818.4|165
1710209400000|2024-03-12 02:10:00|12819.7|12818.8|12819.6|12818.7|12820.8|12819.9|12818.7|12817.8|151
1710209700000|2024-03-12 02:15:00|12819.3|12818.4|12820.1|12818.6|12820.8|12819.3|12817.4|12815.9|182
1710210000000|2024-03-12 02:20:00|12820|12818.5|12821.9|12820.4|12822|12820.6|12819.8|12818.3|132
1710210300000|2024-03-12 02:25:00|12822|12820.5|12821.1|12819.6|12822.3|12820.8|12820.4|12818.9|127
1710210600000|2024-03-12 02:30:00|12821|12819.5|12821.5|12820|12821.8|12820.9|12820.4|12818.9|138
1710210900000|2024-03-12 02:35:00|12821.6|12820.1|12820.5|12819|12821.6|12820.1|12819.8|12818.3|129
1710211200000|2024-03-12 02:40:00|12820.4|12818.9|12820|12818.5|12820.5|12819|12818.8|12817.5|86
1710211500000|2024-03-12 02:45:00|12819.9|12818.4|12821.1|12819.6|12821.7|12820.2|12818.6|12817.5|150
1710211800000|2024-03-12 02:50:00|12820.9|12819.4|12821.1|12819.6|12821.6|12820.1|12820|12818.5|114
1710212100000|2024-03-12 02:55:00|12821.2|12819.7|12822.3|12821.4|12823.5|12822|12819.9|12818.4|151
1710212400000|2024-03-12 03:00:00|12822.1|12821.2|12822.2|12820.7|12823.1|12821.6|12821.8|12820.6|122
1710212700000|2024-03-12 03:05:00|12822.6|12821.1|12821.6|12820.1|12822.6|12821.1|12820.7|12819.5|101
1710213000000|2024-03-12 03:10:00|12821.7|12820.2|12819|12817.5|12821.9|12820.4|12818.3|12817.2|147
1710213300000|2024-03-12 03:15:00|12819.1|12817.6|12820.7|12819.2|12820.8|12819.3|12818.9|12817.4|135
1710213600000|2024-03-12 03:20:00|12820.8|12819.3|12821|12819.5|12821|12819.5|12819.9|12818.4|101
1710213900000|2024-03-12 03:25:00|12820.9|12819.4|12820.7|12819.2|12821.8|12820.3|12820.4|12819|92
1710214200000|2024-03-12 03:30:00|12820.9|12819.4|12821.1|12820.2|12822.7|12821.8|12820.8|12819.3|113
1710214500000|2024-03-12 03:35:00|12821|12820.1|12822.4|12821.5|12822.7|12821.8|12820.7|12819.8|72
1710214800000|2024-03-12 03:40:00|12822.6|12821.7|12821.8|12820.9|12823.3|12822.4|12821.6|12820.7|108
1710215100000|2024-03-12 03:45:00|12821.9|12821|12820.8|12819.9|12821.9|12821|12820.7|12819.2|99
1710215400000|2024-03-12 03:50:00|12820.9|12820|12820.7|12819.2|12821.4|12820.5|12820.3|12819|52
1710215700000|2024-03-12 03:55:00|12820.6|12819.1|12819.4|12818.5|12820.7|12819.2|12819.4|12818|73
1710216000000|2024-03-12 04:00:00|12819.2|12818.3|12817.5|12816.6|12819.4|12818.5|12817.5|12816.6|69
1710216300000|2024-03-12 04:05:00|12817.6|12816.7|12818.7|12817.8|12818.9|12818|12817.3|12816.4|86
1710216600000|2024-03-12 04:10:00|12818.6|12817.7|12818.8|12817.3|12819.9|12819|12818.5|12817.2|83
1710216900000|2024-03-12 04:15:00|12818.9|12817.4|12819.8|12818.9|12820.5|12819|12818.5|12817.1|78
1710217200000|2024-03-12 04:20:00|12819.9|12819|12819.7|12818.8|12820.5|12819.6|12819.7|12818.8|82
1710217500000|2024-03-12 04:25:00|12819.8|12818.9|12820.2|12819.3|12820.6|12819.7|12819.6|12818.7|73
1710217800000|2024-03-12 04:30:00|12820.1|12819.2|12819.3|12818.4|12820.2|12819.3|12818.6|12817.4|60
1710218100000|2024-03-12 04:35:00|12819.4|12818.5|12818.3|12816.8|12819.4|12818.5|12817.8|12816.7|66
1710218400000|2024-03-12 04:40:00|12818.2|12816.7|12816.8|12815.3|12818.3|12816.8|12816.3|12815|67
1710218700000|2024-03-12 04:45:00|12816.9|12815.4|12815.9|12814.4|12816.9|12815.4|12815.7|12814.2|60
1710219000000|2024-03-12 04:50:00|12815.8|12814.3|12815.3|12814.4|12816.1|12815.2|12815.3|12814.3|48
1710219300000|2024-03-12 04:55:00|12815.4|12814.5|12820.1|12818.6|12820.3|12818.8|12815.3|12814.4|70
1710219600000|2024-03-12 05:00:00|12819.9|12819|12820.5|12819.6|12823.9|12822.5|12819.9|12819|159
1710219900000|2024-03-12 05:05:00|12820.7|12819.8|12823.3|12822.4|12823.5|12822.6|12820.7|12819.8|88
1710220200000|2024-03-12 05:10:00|12823.1|12822.2|12823.1|12822.2|12823.2|12822.3|12822.6|12821.6|90
1710220500000|2024-03-12 05:15:00|12822.8|12821.9|12822.5|12821.6|12824|12823.1|12822.4|12821.5|62
1710220800000|2024-03-12 05:20:00|12822.6|12821.7|12823.6|12822.1|12823.9|12822.4|12822.6|12821.3|106
1710221100000|2024-03-12 05:25:00|12823.7|12822.2|12821.3|12820.4|12824|12822.5|12821.1|12819.8|83
1710221400000|2024-03-12 05:30:00|12821.5|12820.6|12821.8|12820.3|12822.6|12821.1|12821|12819.6|95
1710221700000|2024-03-12 05:35:00|12821.7|12820.2|12820.9|12819.4|12821.9|12820.9|12820.6|12819.1|125
1710222000000|2024-03-12 05:40:00|12821|12819.5|12818.8|12817.3|12821.6|12820.1|12818.6|12817.1|105
1710222300000|2024-03-12 05:45:00|12818.9|12817.4|12818.1|12817.2|12819.6|12818.4|12817.6|12816.1|81
1710222600000|2024-03-12 05:50:00|12818.4|12816.9|12820|12818.5|12820|12818.5|12818|12816.5|100
1710222900000|2024-03-12 05:55:00|12820.5|12819|12821.5|12820|12822.2|12820.7|12820.1|12818.6|170
1710223200000|2024-03-12 06:00:00|12821.6|12820.1|12817.1|12815.6|12821.9|12820.4|12816.6|12815.1|168
1710223500000|2024-03-12 06:05:00|12817.4|12815.9|12817.8|12816.3|12818|12816.5|12815|12813.5|204
1710223800000|2024-03-12 06:10:00|12817.7|12816.2|12817.6|12816.1|12818.8|12817.3|12816|12814.5|169
1710224100000|2024-03-12 06:15:00|12817.8|12816.3|12816.8|12815.3|12817.9|12816.4|12815.7|12814.2|122
1710224400000|2024-03-12 06:20:00|12816.9|12815.4|12816.6|12815.1|12816.9|12815.5|12814.7|12813.4|89
1710224700000|2024-03-12 06:25:00|12816.8|12815.3|12818.4|12816.9|12819.9|12818.7|12816.8|12815.3|134
1710225000000|2024-03-12 06:30:00|12818.5|12817|12818.2|12817.3|12818.6|12817.4|12816.4|12815.5|89
1710225300000|2024-03-12 06:35:00|12818.3|12817.4|12820.3|12819.4|12820.3|12819.4|12818.3|12817.4|107
1710225600000|2024-03-12 06:40:00|12819.9|12819|12818.5|12817.6|12820.7|12819.8|12818.5|12817.6|115
1710225900000|2024-03-12 06:45:00|12818.4|12817.5|12817.2|12816.3|12818.6|12817.7|12816.7|12815.8|96
1710226200000|2024-03-12 06:50:00|12817.3|12816.4|12817.5|12816.6|12819.1|12818.2|12817.1|12816.2|100
1710226500000|2024-03-12 06:55:00|12817.4|12816.5|12819.7|12813.7|12819.7|12817.5|12816.6|12813.7|181
1710226800000|2024-03-12 07:00:00|12821|12811.8|12803.7|12802.2|12823.1|12817.3|12802.6|12801.1|576
1710227100000|2024-03-12 07:05:00|12803.6|12802.1|12806.1|12805.2|12808.5|12807.3|12802|12800.5|337
1710227400000|2024-03-12 07:10:00|12806.2|12805.3|12808.7|12807.8|12809.1|12808.2|12804.8|12803.3|273
1710227700000|2024-03-12 07:15:00|12808.5|12807.6|12806.5|12805|12808.9|12808|12805.9|12804.4|239
1710228000000|2024-03-12 07:20:00|12806.6|12805.1|12804.6|12803.1|12806.6|12805.7|12803.4|12801.9|200
1710228300000|2024-03-12 07:25:00|12804.5|12803|12808.8|12807.3|12810.7|12809.8|12804.5|12803|266
1710228600000|2024-03-12 07:30:00|12808.3|12807.4|12808.3|12807.4|12809.8|12808.9|12806.2|12805.3|244
1710228900000|2024-03-12 07:35:00|12808.2|12807.3|12806.2|12805.3|12808.7|12807.8|12804.3|12803.4|174
1710229200000|2024-03-12 07:40:00|12806.1|12805.2|12804.7|12803.8|12806.6|12805.7|12803.2|12802.3|277
1710229500000|2024-03-12 07:45:00|12804.5|12803.6|12804.6|12803.7|12805.7|12804.8|12802.6|12801.7|173
1710229800000|2024-03-12 07:50:00|12804.5|12803.6|12802.3|12801.4|12805.7|12804.8|12801.6|12800.7|158
1710230100000|2024-03-12 07:55:00|12801.7|12800.8|12790.5|12789.6|12801.7|12800.8|12789.7|12788.8|357
1710230400000|2024-03-12 08:00:00|12790.9|12790|12797.1|12796.2|12797.8|12796.9|12790.9|12790|382
1710230700000|2024-03-12 08:05:00|12796.8|12795.9|12796.3|12795.4|12797.5|12796.3|12793.2|12792.3|349
1710231000000|2024-03-12 08:10:00|12796.2|12795.3|12792|12791.1|12796.6|12795.5|12791.5|12790.6|342
1710231300000|2024-03-12 08:15:00|12791.9|12791|12790.7|12789.8|12792.8|12791.9|12789.6|12788.7|250
1710231600000|2024-03-12 08:20:00|12790.6|12789.7|12786.6|12785.7|12791.4|12790.5|12785.2|12784.2|312
1710231900000|2024-03-12 08:25:00|12786.5|12785.6|12785.3|12784.4|12788.4|12787.5|12784.6|12783.7|253
1710232200000|2024-03-12 08:30:00|12785.1|12784.2|12783|12782.1|12786|12785.1|12779.7|12778.8|336
1710232500000|2024-03-12 08:35:00|12782.9|12782|12781.5|12780.6|12785.3|12784.4|12780.7|12779.8|294
1710232800000|2024-03-12 08:40:00|12781.6|12780.7|12780.7|12779.8|12783.2|12782.3|12779.3|12778.4|222
1710233100000|2024-03-12 08:45:00|12780.8|12779.9|12778.6|12777.7|12780.8|12779.9|12776.6|12775.7|230
1710233400000|2024-03-12 08:50:00|12778.5|12777.6|12783.6|12782.7|12785|12783.9|12778.5|12777.6|208
1710233700000|2024-03-12 08:55:00|12783.5|12782.6|12786.6|12785.7|12788|12786.7|12783.5|12782.6|149
1710234000000|2024-03-12 09:00:00|12786.5|12785.6|12787.6|12786.7|12788.2|12787|12785.4|12784.2|179
1710234300000|2024-03-12 09:05:00|12787.4|12786.5|12784.8|12783.9|12788.7|12787.8|12783.9|12783|176
1710234600000|2024-03-12 09:10:00|12784.9|12784|12783.7|12782.8|12785.1|12784.2|12780.5|12779.6|164
1710234900000|2024-03-12 09:15:00|12783.6|12782.7|12784.2|12783.3|12785.3|12784.4|12782.6|12781.7|210
1710235200000|2024-03-12 09:20:00|12783.9|12783|12784.4|12783.5|12784.5|12783.6|12782.5|12781.6|171
1710235500000|2024-03-12 09:25:00|12784.2|12783.3|12786.6|12785.7|12786.8|12785.9|12783.7|12782.8|146
1710235800000|2024-03-12 09:30:00|12787.1|12786.2|12789.7|12788.2|12790.2|12788.7|12787.1|12786.2|129
1710236100000|2024-03-12 09:35:00|12789.6|12788.1|12790.5|12789.6|12791|12790.1|12788.4|12787.5|135
1710236400000|2024-03-12 09:40:00|12790.4|12789.5|12788.1|12787.2|12791.5|12790.6|12788.1|12787.2|129
1710236700000|2024-03-12 09:45:00|12788|12787.1|12788.3|12787.4|12790.4|12789.5|12788|12787.1|129
1710237000000|2024-03-12 09:50:00|12788.5|12787.6|12792.4|12791.5|12792.6|12791.7|12787.7|12786.8|154
1710237300000|2024-03-12 09:55:00|12792.3|12791.4|12790.7|12789.8|12792.4|12791.5|12789.8|12788.9|189
1710237600000|2024-03-12 10:00:00|12790.8|12789.9|12789.7|12788.8|12791.6|12790.7|12785.3|12784.4|334
1710237900000|2024-03-12 10:05:00|12789.8|12788.9|12791.1|12790.2|12791.6|12790.7|12788.4|12787.5|186
1710238200000|2024-03-12 10:10:00|12790.8|12789.9|12791.3|12790.4|12791.4|12790.5|12788.3|12787.4|158
1710238500000|2024-03-12 10:15:00|12791.4|12790.5|12789.3|12788.4|12791.5|12790.6|12788.9|12787.9|177
1710238800000|2024-03-12 10:20:00|12789.4|12788.5|12791.1|12790.2|12791.4|12790.5|12789.2|12788.3|142
1710239100000|2024-03-12 10:25:00|12790.4|12789.5|12791.7|12790.8|12792.4|12791.5|12789|12788.1|134
1710239400000|2024-03-12 10:30:00|12791.8|12790.9|12795.7|12794.2|12795.8|12794.6|12791.3|12790.4|106
1710239700000|2024-03-12 10:35:00|12795.6|12794.1|12796.2|12795.3|12796.6|12795.3|12794.3|12793.4|106
1710240000000|2024-03-12 10:40:00|12796.3|12795.4|12795.3|12794.4|12797.3|12796.4|12795.2|12794.3|73
1710240300000|2024-03-12 10:45:00|12795.4|12794.5|12796.6|12795.7|12797.4|12796.5|12795.2|12794.3|114
1710240600000|2024-03-12 10:50:00|12796.5|12795.6|12796.9|12795.4|12799|12797.7|12796.3|12795.4|90
1710240900000|2024-03-12 10:55:00|12797|12795.5|12797.8|12796.9|12798.7|12797.8|12796.4|12795.3|125
1710241200000|2024-03-12 11:00:00|12797.7|12796.8|12798.4|12797.5|12799.4|12798.5|12797.2|12796.1|152
1710241500000|2024-03-12 11:05:00|12798.3|12797.4|12796.2|12795.3|12798.6|12797.7|12796.2|12795.3|128
1710241800000|2024-03-12 11:10:00|12795.8|12794.9|12796.6|12795.7|12798.2|12797.3|12795.2|12794.3|185
1710242100000|2024-03-12 11:15:00|12796.9|12796|12792.2|12791.3|12796.9|12796|12792|12791.1|194
1710242400000|2024-03-12 11:20:00|12792.3|12791.4|12793.1|12791.6|12793.9|12793|12792|12790.8|196
1710242700000|2024-03-12 11:25:00|12792.9|12791.4|12793.4|12791.9|12794.3|12792.8|12791.5|12790|213
1710243000000|2024-03-12 11:30:00|12793.5|12792|12794.2|12793.3|12795.4|12794.4|12793.3|12791.8|198
1710243300000|2024-03-12 11:35:00|12794.3|12793.4|12794.4|12792.9|12795.3|12794.4|12793.3|12792|233
1710243600000|2024-03-12 11:40:00|12794.3|12792.8|12792.1|12791.2|12794.4|12793.1|12791.8|12790.9|159
1710243900000|2024-03-12 11:45:00|12792|12791.1|12791.5|12790.6|12792.5|12791.6|12789.7|12788.8|176
1710244200000|2024-03-12 11:50:00|12791.6|12790.7|12790.4|12789.5|12793.1|12792.2|12790.2|12789.3|154
1710244500000|2024-03-12 11:55:00|12790.3|12789.4|12792.2|12791.3|12793|12792.1|12789.7|12788.8|198
1710244800000|2024-03-12 12:00:00|12792.1|12791.2|12793|12792.1|12794.2|12793.3|12790.8|12789.9|259
1710245100000|2024-03-12 12:05:00|12792.9|12792|12788.4|12787.5|12793.1|12792.2|12788.1|12787.2|209
1710245400000|2024-03-12 12:10:00|12788.3|12787.4|12792.2|12791.3|12793.9|12793|12788|12787.1|261
1710245700000|2024-03-12 12:15:00|12792.1|12791.2|12796.4|12795.5|12797.6|12796.7|12792|12791.1|254
1710246000000|2024-03-12 12:20:00|12796.3|12795.4|12797.2|12796.3|12799.1|12798.2|12794.4|12793.5|306
1710246300000|2024-03-12 12:25:00|12797.3|12796.4|12800|12789|12800.3|12797.2|12793.6|12789|365
1710246600000|2024-03-12 12:30:00|12800.9|12789.9|12781.1|12779.6|12804.6|12802.4|12758.2|12751.6|2161
1710246900000|2024-03-12 12:35:00|12781.4|12779.9|12797.5|12796.6|12799.1|12798.1|12780|12778.5|1733
1710247200000|2024-03-12 12:40:00|12797.6|12796.7|12801.9|12801|12808.5|12807.6|12796.1|12794.8|1329
1710247500000|2024-03-12 12:45:00|12801.7|12800.8|12792.7|12791.8|12805.2|12804.3|12791.8|12790.9|1068
1710247800000|2024-03-12 12:50:00|12792.4|12791.5|12776.2|12774.7|12793.2|12792.3|12776.1|12774.7|961
1710248100000|2024-03-12 12:55:00|12776.3|12774.8|12772.5|12771|12782|12781.1|12771.1|12770.2|905
1710248400000|2024-03-12 13:00:00|12772.4|12770.9|12769.4|12768.5|12776|12775.1|12767.2|12765.7|1048
1710248700000|2024-03-12 13:05:00|12769.5|12768.6|12773.2|12772.3|12779.6|12778.5|12766|12764.6|1089
1710249000000|2024-03-12 13:10:00|12773.4|12772.5|12770.1|12769.2|12773.5|12772.6|12762.1|12761.2|948
1710249300000|2024-03-12 13:15:00|12769.9|12769|12761.4|12760.5|12771.4|12770.5|12761.2|12760.3|810
1710249600000|2024-03-12 13:20:00|12761.3|12760.4|12768.7|12767.8|12769.7|12768.7|12759.5|12758.6|754
1710249900000|2024-03-12 13:25:00|12768.6|12767.7|12764.7|12763.8|12771.8|12770.9|12762.3|12761.4|663
1710250200000|2024-03-12 13:30:00|12764.5|12763.6|12757.3|12756.4|12766.6|12765.7|12757|12756.1|966
1710250500000|2024-03-12 13:35:00|12757.1|12756.2|12750.7|12749.8|12758.8|12757.3|12750|12749.1|761
1710250800000|2024-03-12 13:40:00|12750.9|12750|12751.7|12750.8|12754.2|12753.3|12748.3|12747.4|763
1710251100000|2024-03-12 13:45:00|12751.6|12750.7|12753.5|12752.6|12753.5|12752.6|12746.6|12745.7|603
1710251400000|2024-03-12 13:50:00|12753.4|12752.5|12757.6|12756.7|12759.9|12759|12753.4|12752.5|568
1710251700000|2024-03-12 13:55:00|12757.7|12756.8|12761.1|12760.2|12761.7|12760.8|12757.2|12756.3|510
1710252000000|2024-03-12 14:00:00|12761.4|12760.5|12754.8|12753.9|12765.1|12763.7|12753.6|12752.7|663
1710252300000|2024-03-12 14:05:00|12754.9|12754|12752.3|12751.4|12759.5|12758.6|12752.3|12751.4|562
1710252600000|2024-03-12 14:10:00|12752.4|12751.5|12755.1|12753.6|12755.6|12754.4|12750.9|12750|461
1710252900000|2024-03-12 14:15:00|12755|12753.5|12761.3|12760.4|12762.5|12761.6|12755|12753.5|520
1710253200000|2024-03-12 14:20:00|12761.5|12760.6|12766.1|12765.2|12766.1|12765.2|12760.6|12759.7|484
1710253500000|2024-03-12 14:25:00|12766.2|12765.3|12763.7|12762.8|12766.4|12765.5|12763.7|12762.8|474
1710253800000|2024-03-12 14:30:00|12763.8|12762.9|12764.2|12763.3|12765|12764.1|12761.6|12760.7|481
1710254100000|2024-03-12 14:35:00|12764.3|12763.4|12760.7|12759.8|12766.2|12765.3|12760.7|12759.8|432
1710254400000|2024-03-12 14:40:00|12760.8|12759.9|12761.2|12760.3|12762.7|12761.8|12758.4|12757.5|344
1710254700000|2024-03-12 14:45:00|12761|12760.1|12766.6|12765.7|12767.3|12766.4|12760.1|12759.2|337
1710255000000|2024-03-12 14:50:00|12766.5|12765.6|12774.3|12773.4|12774.3|12773.4|12765.4|12764.5|323
1710255300000|2024-03-12 14:55:00|12774.4|12773.5|12772.8|12771.9|12778.3|12777.4|12770.9|12770|308
1710255600000|2024-03-12 15:00:00|12773|12772.1|12767.8|12766.9|12773.6|12772.7|12767.3|12766.4|337
1710255900000|2024-03-12 15:05:00|12768.1|12767.2|12771.9|12771|12772.5|12771.6|12767.5|12766.6|296
1710256200000|2024-03-12 15:10:00|12771.8|12770.9|12772.4|12771.5|12772.8|12771.9|12769.5|12768.6|278
1710256500000|2024-03-12 15:15:00|12772.6|12771.7|12768.4|12767.5|12775.3|12774.4|12768.4|12767.5|172
1710256800000|2024-03-12 15:20:00|12768.5|12767.6|12770.9|12770|12771.7|12770.8|12765.1|12764.2|330
1710257100000|2024-03-12 15:25:00|12770.8|12769.9|12769.6|12768.7|12772.4|12771.4|12767.6|12766.7|263
1710257400000|2024-03-12 15:30:00|12769.7|12768.8|12775.5|12774.6|12776.3|12775.4|12769.7|12768.8|230
1710257700000|2024-03-12 15:35:00|12775.6|12774.7|12776.5|12775.6|12780.4|12779.5|12773.9|12772.5|317
1710258000000|2024-03-12 15:40:00|12776.4|12775.5|12776.3|12775.4|12777.5|12776.4|12774.4|12773.1|249
1710258300000|2024-03-12 15:45:00|12776.4|12775.5|12783.7|12782.8|12785.8|12784.3|12776.3|12775.4|366
1710258600000|2024-03-12 15:50:00|12784.4|12783.5|12788.6|12787.7|12789.7|12788.8|12784.4|12783.5|274
1710258900000|2024-03-12 15:55:00|12788.5|12787|12784.5|12783.6|12788.6|12787.5|12783.8|12782.9|265
1710259200000|2024-03-12 16:00:00|12784.4|12783.5|12781|12779.5|12785.8|12784.9|12780.6|12779.1|177
1710259500000|2024-03-12 16:05:00|12780.9|12779.4|12781.8|12780.9|12783.4|12782.5|12779.6|12778.6|189
1710259800000|2024-03-12 16:10:00|12781.9|12781|12785.5|12784.6|12786.2|12785.3|12780.5|12779.6|172
1710260100000|2024-03-12 16:15:00|12785.6|12784.7|12781.3|12780.4|12786.4|12785.5|12780.5|12779.5|196
1710260400000|2024-03-12 16:20:00|12781.4|12780.5|12780.8|12779.9|12782.6|12781.7|12779.9|12779|145
1710260700000|2024-03-12 16:25:00|12780.9|12780|12779.5|12778.6|12782.4|12781.5|12778.8|12777.9|142
1710261000000|2024-03-12 16:30:00|12779.3|12778.4|12779.4|12778.5|12780.7|12779.8|12778.1|12777.2|237
1710261300000|2024-03-12 16:35:00|12779.5|12778.6|12782.9|12782|12783.4|12782.5|12779.4|12778.5|231
1710261600000|2024-03-12 16:40:00|12783|12782.1|12781.6|12780.7|12783.5|12782.6|12780.1|12779.2|167
1710261900000|2024-03-12 16:45:00|12781.5|12780.6|12781.6|12780.7|12782.7|12781.8|12777.6|12776.7|295
1710262200000|2024-03-12 16:50:00|12781.9|12781|12781.8|12780.9|12783.9|12783|12780.8|12779.9|279
1710262500000|2024-03-12 16:55:00|12781.7|12780.8|12778.8|12777.9|12781.7|12780.8|12776.8|12775.9|328
1710262800000|2024-03-12 17:00:00|12778.9|12778|12777.2|12776.3|12781.8|12780.9|12775.3|12774.4|435
1710263100000|2024-03-12 17:05:00|12777.3|12776.4|12771.2|12770.3|12778.6|12777.7|12771|12770.1|475
1710263400000|2024-03-12 17:10:00|12771.3|12770.4|12773.2|12772.3|12774.8|12773.9|12771.1|12770.2|311
1710263700000|2024-03-12 17:15:00|12773.3|12772.4|12777.3|12776.4|12777.3|12776.4|12773|12771.7|213
1710264000000|2024-03-12 17:20:00|12777.2|12776.3|12781.2|12780.3|12781.7|12780.6|12777.2|12776.3|177
1710264300000|2024-03-12 17:25:00|12781.3|12780.4|12779.6|12778.7|12782.2|12781.3|12777.2|12776.3|201
1710264600000|2024-03-12 17:30:00|12779.5|12778.6|12779.9|12778.4|12782.2|12781.3|12779|12777.5|268
1710264900000|2024-03-12 17:35:00|12779.8|12778.3|12784.2|12783.3|12785.2|12784.3|12779.1|12777.8|168
1710265200000|2024-03-12 17:40:00|12784.3|12783.4|12785.2|12784.3|12785.3|12784.4|12783.6|12782.7|140
1710265500000|2024-03-12 17:45:00|12784.9|12784|12783|12782.1|12785.7|12784.8|12782.3|12781.4|149
1710265800000|2024-03-12 17:50:00|12782.7|12781.8|12781.7|12780.8|12783.5|12782.6|12781.6|12780.7|137
1710266100000|2024-03-12 17:55:00|12781.6|12780.7|12784.5|12783.6|12785.7|12784.8|12781.6|12780.7|144
1710266400000|2024-03-12 18:00:00|12784.4|12783.5|12785.3|12784.4|12785.4|12784.5|12782.7|12781.8|140
1710266700000|2024-03-12 18:05:00|12785.4|12784.5|12785.8|12784.9|12788.6|12787.7|12785.4|12784.5|152
1710267000000|2024-03-12 18:10:00|12785.7|12784.8|12785|12784.1|12787.5|12786.6|12784.7|12783.8|145
1710267300000|2024-03-12 18:15:00|12784.8|12783.9|12785.7|12784.8|12785.7|12784.8|12783.7|12782.8|182
1710267600000|2024-03-12 18:20:00|12785.4|12784.5|12787.4|12786.5|12788.3|12787.4|12785.4|12784.5|115
1710267900000|2024-03-12 18:25:00|12787.2|12786.3|12788.6|12787.7|12788.7|12787.8|12786.6|12785.7|101
1710268200000|2024-03-12 18:30:00|12789|12788.1|12789.6|12788.7|12791.7|12790.8|12788.6|12787.5|164
1710268500000|2024-03-12 18:35:00|12789.5|12788.6|12789.3|12788.4|12789.7|12788.8|12788.2|12787.3|165
1710268800000|2024-03-12 18:40:00|12788.6|12787.7|12786.9|12785.4|12790.6|12789.6|12786.7|12785.2|186
1710269100000|2024-03-12 18:45:00|12786.6|12785.7|12789.5|12788|12789.5|12788.6|12786.6|12785.7|115
1710269400000|2024-03-12 18:50:00|12789.4|12787.9|12790.6|12789.7|12791.4|12790.5|12788.9|12787.9|133
1710269700000|2024-03-12 18:55:00|12790.7|12789.8|12791.5|12790.6|12792.4|12791.5|12790.7|12789.8|126
1710270000000|2024-03-12 19:00:00|12791.4|12790.5|12790.2|12789.3|12791.7|12790.8|12789.3|12788.4|81
1710270300000|2024-03-12 19:05:00|12790.1|12789.2|12789.3|12788.4|12790.3|12789.4|12787.8|12786.9|86
1710270600000|2024-03-12 19:10:00|12789|12788.1|12788.5|12787.6|12789.3|12788.4|12787.6|12786.7|72
1710270900000|2024-03-12 19:15:00|12788.4|12787.5|12788.1|12787.2|12788.9|12787.9|12786.7|12785.8|99
1710271200000|2024-03-12 19:20:00|12788|12787.1|12787.7|12786.8|12789.2|12788.3|12787.5|12786.6|92
1710271500000|2024-03-12 19:25:00|12787.8|12786.9|12789.6|12788.7|12789.7|12788.8|12787.7|12786.8|102
1710271800000|2024-03-12 19:30:00|12789.5|12788.6|12788.3|12787.4|12789.5|12788.6|12787.5|12786.6|110
1710272100000|2024-03-12 19:35:00|12788.2|12787.3|12790.8|12789.9|12792.3|12790.8|12787.4|12786.5|160
1710272400000|2024-03-12 19:40:00|12790.7|12789.8|12792|12790.5|12793|12791.6|12790.7|12789.4|103
1710272700000|2024-03-12 19:45:00|12791.9|12790.4|12792.7|12791.8|12793.3|12792.4|12791.7|12790.3|91
1710273000000|2024-03-12 19:50:00|12792.5|12791.6|12792.9|12791.4|12793.3|12792.4|12792.4|12791.1|126
1710273300000|2024-03-12 19:55:00|12793|12791.5|12794.5|12793.6|12794.5|12793.6|12791.7|12790.8|173
1710273600000|2024-03-12 20:00:00|12794.6|12793.7|12793.4|12792.5|12795.3|12794.4|12793.3|12792.4|99
1710273900000|2024-03-12 20:05:00|12793.5|12792.6|12795|12793.5|12795|12793.6|12793.5|12792.6|50
1710274200000|2024-03-12 20:10:00|12794.7|12793.2|12794.2|12792.7|12795.3|12793.8|12794.2|12792.7|43
1710274500000|2024-03-12 20:15:00|12794.1|12792.6|12794.7|12793.2|12795.1|12793.8|12794.1|12792.6|34
1710274800000|2024-03-12 20:20:00|12793.9|12792.4|12793.5|12792.6|12793.9|12792.6|12793.3|12792.3|43
1710275100000|2024-03-12 20:25:00|12793.4|12792.5|12794|12793.1|12794|12793.1|12793.2|12792.3|33
1710275400000|2024-03-12 20:30:00|12794.1|12793.2|12794.8|12793.3|12794.9|12793.8|12794.1|12792.8|41
1710275700000|2024-03-12 20:35:00|12794.7|12793.2|12795|12794.1|12795|12794.1|12794.3|12793.2|32
1710276000000|2024-03-12 20:40:00|12795.3|12794.4|12794.7|12793.2|12795.5|12794.6|12794.2|12792.7|44
1710276300000|2024-03-12 20:45:00|12794.6|12793.1|12794.6|12793.1|12794.7|12793.2|12794.5|12793|63
1710276600000|2024-03-12 20:50:00|12794.7|12793.2|12795.6|12794.1|12795.7|12794.2|12794.6|12793.1|42
1710276900000|2024-03-12 20:55:00|12795.7|12794.2|12794.7|12790.9|12796.1|12794.4|12794.5|12790.8|195
1710277200000|2024-03-12 21:00:00|12794.8|12788.6|12794.1|12783.1|12796.4|12788.6|12794.1|12783.1|5
1710277500000|2024-03-12 21:05:00|12794.7|12783.7|12796.4|12785.4|12796.4|12785.4|12794.7|12783.7|29
1710277800000|2024-03-12 21:10:00|12796.2|12785.2|12796.7|12785.7|12796.7|12785.7|12795.6|12784.6|29
1710278100000|2024-03-12 21:15:00|12796.4|12785.4|12797|12786|12797.3|12786.3|12796.4|12785.4|70
1710278400000|2024-03-12 21:20:00|12796.7|12785.7|12796.3|12785.3|12796.7|12785.7|12795.7|12784.7|67
1710278700000|2024-03-12 21:25:00|12796.2|12785.2|12796.5|12785.5|12797.2|12786.5|12795.7|12785.2|24
1710279000000|2024-03-12 21:30:00|12796.7|12785.7|12796.6|12785.6|12797.2|12786.2|12795.6|12784.6|75
1710279300000|2024-03-12 21:35:00|12796.7|12785.7|12796.1|12785.2|12797.2|12786.2|12795.3|12785|70
1710279600000|2024-03-12 21:40:00|12796|12785.1|12797.4|12786.4|12798.9|12790.6|12795.7|12785|259
1710279900000|2024-03-12 21:45:00|12797.9|12786.9|12797.9|12786.9|12798.2|12787.2|12796.9|12785.9|59
1710280200000|2024-03-12 21:50:00|12798|12787|12798.6|12787.8|12798.7|12788.6|12797.6|12786.8|49
1710280500000|2024-03-12 21:55:00|12799.1|12787.4|12796.9|12790|12799.1|12790.5|12796.2|12787.2|155
1710280800000|2024-03-12 22:00:00|12797|12789.5|12795.2|12792.8|12799.6|12792.9|12795|12788|84
1710281100000|2024-03-12 22:05:00|12795.7|12792.2|12795.2|12792.8|12795.8|12793|12795.1|12792.2|20
1710281400000|2024-03-12 22:10:00|12795.3|12792.3|12794.7|12792.3|12795.3|12792.7|12794.4|12792|42
1710281700000|2024-03-12 22:15:00|12794.8|12792.4|12794.3|12791.9|12795.1|12792.7|12794.2|12791.8|16
1710282000000|2024-03-12 22:20:00|12794.2|12791.8|12794.2|12791.8|12794.3|12791.9|12793.9|12791.5|7
1710282300000|2024-03-12 22:25:00|12794.1|12791.7|12794.3|12791.9|12794.5|12792.1|12793.7|12791.5|26
1710282600000|2024-03-12 22:30:00|12794.4|12792|12794.2|12791.8|12794.4|12792|12794.1|12791.7|21
1710282900000|2024-03-12 22:35:00|12794.3|12791.9|12793.1|12790.7|12794.4|12792|12792.9|12790.5|31
1710283200000|2024-03-12 22:40:00|12793.2|12790.8|12794.2|12791.8|12794.2|12791.8|12793.1|12790.7|38
1710283500000|2024-03-12 22:45:00|12794.1|12791.7|12795.1|12792.7|12795.1|12792.7|12794|12791.6|46
1710283800000|2024-03-12 22:50:00|12795.2|12792.8|12796.4|12794|12797.2|12794.8|12795.2|12792.8|52
1710284100000|2024-03-12 22:55:00|12795.9|12793.5|12793.9|12791.5|12796.1|12793.7|12793.8|12791.4|94
1710284400000|2024-03-12 23:00:00|12794.7|12792.3|12795.4|12793|12795.4|12793|12794|12791.6|52
1710284700000|2024-03-12 23:05:00|12794.9|12793.4|12795|12793.5|12795|12793.7|12794.5|12793.3|44
1710285000000|2024-03-12 23:10:00|12795.1|12793.6|12796|12794.5|12796|12794.5|12794.9|12793.4|53
1710285300000|2024-03-12 23:15:00|12796.1|12794.6|12796.5|12795|12796.7|12795.2|12795.7|12794.2|59
1710285600000|2024-03-12 23:20:00|12796.6|12795.1|12796|12794.5|12796.7|12795.2|12795.8|12794.3|42
1710285900000|2024-03-12 23:25:00|12796.2|12794.7|12795.1|12793.6|12796.8|12795.3|12795|12793.5|37
1710286200000|2024-03-12 23:30:00|12795|12793.5|12795.9|12794.4|12795.9|12794.4|12795|12793.5|68
1710286500000|2024-03-12 23:35:00|12795.8|12794.3|12794.8|12793.3|12796.1|12794.6|12794.8|12793.3|37
1710286800000|2024-03-12 23:40:00|12794.9|12793.4|12794.7|12793.2|12795.6|12794.1|12794.5|12793.1|33
1710287100000|2024-03-12 23:45:00|12795.1|12793.6|12795.8|12794.3|12795.9|12794.4|12794.9|12793.4|33
1710287400000|2024-03-12 23:50:00|12795.9|12794.4|12795.7|12794.2|12796.1|12794.6|12795.6|12794.1|26
1710287700000|2024-03-12 23:55:00|12795.6|12794.1|12795.7|12794.2|12797|12795.5|12795.3|12793.8|131
1710288000000|2024-03-13 00:00:00|12795.5|12794.6|12796.2|12795.3|12798.1|12797.2|12795.2|12794.3|121
1710288300000|2024-03-13 00:05:00|12795.9|12795|12794.7|12793.2|12796.3|12795.3|12793.7|12792.8|104
1710288600000|2024-03-13 00:10:00|12794.6|12793.1|12794.5|12793.6|12795.5|12794.4|12793.4|12792.5|89
1710288900000|2024-03-13 00:15:00|12794.6|12793.7|12796.5|12795|12796.5|12795.5|12794.5|12793.6|59
1710289200000|2024-03-13 00:20:00|12796.2|12795.3|12797.7|12796.8|12798|12797.1|12795.8|12794.9|92
1710289500000|2024-03-13 00:25:00|12797.6|12796.7|12797.8|12796.3|12798.4|12796.9|12797.2|12795.7|74
1710289800000|2024-03-13 00:30:00|12797.9|12796.4|12797.9|12796.4|12798.7|12797.6|12797.1|12796.1|52
1710290100000|2024-03-13 00:35:00|12797.8|12796.3|12797.3|12796.4|12798.5|12797.3|12797.1|12796.2|64
1710290400000|2024-03-13 00:40:00|12797.2|12796.3|12795|12794.1|12797.3|12796.4|12794|12793.1|126
1710290700000|2024-03-13 00:45:00|12795.1|12794.2|12795.9|12795|12796.9|12795.5|12795.1|12794.2|138
1710291000000|2024-03-13 00:50:00|12796|12795.1|12794.7|12793.8|12796.8|12795.5|12794.6|12793.7|198
1710291300000|2024-03-13 00:55:00|12794.9|12794|12794.9|12794|12795.4|12794.3|12793.3|12792|147
1710291600000|2024-03-13 01:00:00|12794.8|12793.9|12795.4|12794.5|12797.9|12797|12794.8|12793.7|198
1710291900000|2024-03-13 01:05:00|12795.5|12794.6|12796.6|12795.1|12798|12796.7|12795.5|12794.2|138
1710292200000|2024-03-13 01:10:00|12796.7|12795.2|12794.6|12793.1|12796.7|12795.2|12794|12792.5|116
1710292500000|2024-03-13 01:15:00|12794.5|12793|12795.3|12793.8|12795.4|12794.1|12793.7|12792.4|123
1710292800000|2024-03-13 01:20:00|12795.6|12794.1|12795.8|12794.9|12796.2|12795.3|12793.9|12793|99
1710293100000|2024-03-13 01:25:00|12795.7|12794.8|12794.2|12793.3|12796.3|12795.4|12793.2|12792.3|118
1710293400000|2024-03-13 01:30:00|12794.4|12793.5|12795.4|12794.5|12795.8|12794.9|12794.4|12793.5|119
1710293700000|2024-03-13 01:35:00|12795.5|12794.6|12796.1|12795.2|12796.4|12795.5|12794.5|12793.4|114
1710294000000|2024-03-13 01:40:00|12795.7|12794.8|12793.7|12792.8|12795.7|12794.8|12793.5|12792.6|89
1710294300000|2024-03-13 01:45:00|12793.6|12792.7|12794.7|12793.8|12794.9|12794|12793.2|12792|103
1710294600000|2024-03-13 01:50:00|12794.6|12793.7|12793.4|12792.5|12794.6|12793.7|12793.1|12791.7|104
1710294900000|2024-03-13 01:55:00|12793.5|12792.6|12793.4|12792.5|12794.3|12793.4|12793|12792.1|80
1710295200000|2024-03-13 02:00:00|12793.5|12792.6|12793.2|12792.3|12795.2|12794.3|12792.7|12791.8|117
1710295500000|2024-03-13 02:05:00|12793.1|12792.2|12793.7|12792.8|12794|12793.1|12792.1|12791.2|123
1710295800000|2024-03-13 02:10:00|12793.6|12792.7|12795.2|12794.3|12795.6|12794.7|12793.6|12792.7|82
1710296100000|2024-03-13 02:15:00|12795.1|12794.2|12795|12793.5|12795.3|12794.4|12794.2|12793.3|53
1710296400000|2024-03-13 02:20:00|12794.9|12793.4|12794.1|12793.2|12795.3|12793.9|12793.2|12792.2|101
1710296700000|2024-03-13 02:25:00|12793.7|12792.8|12793.2|12792.3|12793.8|12792.9|12793.1|12792.1|73
1710297000000|2024-03-13 02:30:00|12792.9|12791.4|12793.5|12792|12794|12792.5|12792.8|12791.3|88
1710297300000|2024-03-13 02:35:00|12793.3|12791.8|12793.9|12792.4|12795|12793.1|12792.9|12791.4|63
1710297600000|2024-03-13 02:40:00|12793.8|12792.3|12795.1|12793.6|12795.2|12793.9|12793.7|12792.2|69
1710297900000|2024-03-13 02:45:00|12795.2|12793.7|12795.1|12794.2|12795.6|12794.3|12794.1|12793.2|85
1710298200000|2024-03-13 02:50:00|12795.2|12794.3|12794.7|12793.8|12795.3|12794.4|12794.6|12793.7|61
1710298500000|2024-03-13 02:55:00|12794.9|12794|12795.4|12793.9|12795.9|12795|12794.7|12793.5|99
1710298800000|2024-03-13 03:00:00|12795.3|12793.8|12794.6|12793.7|12795.6|12794.1|12793.6|12792.7|69
1710299100000|2024-03-13 03:05:00|12794.7|12793.8|12794.5|12793.6|12795.3|12794.4|12794.2|12793.3|80
1710299400000|2024-03-13 03:10:00|12794.6|12793.7|12795|12794.1|12795.2|12794.3|12794.3|12793.4|35
1710299700000|2024-03-13 03:15:00|12795.1|12794.2|12793.6|12792.7|12795.2|12794.3|12793.6|12792.7|77
1710300000000|2024-03-13 03:20:00|12793.9|12793|12795.6|12794.7|12795.8|12794.9|12793|12792.1|78
1710300300000|2024-03-13 03:25:00|12795.7|12794.8|12798.6|12797.1|12798.6|12797.1|12795.4|12793.9|92
1710300600000|2024-03-13 03:30:00|12798.4|12797.5|12798|12797.1|12799.6|12798.7|12797.9|12797|73
1710300900000|2024-03-13 03:35:00|12797.9|12797|12797.2|12796.3|12798.1|12797|12797.1|12796.2|91
1710301200000|2024-03-13 03:40:00|12797.1|12796.2|12794.7|12793.2|12797.1|12796.2|12794.4|12793.2|77
1710301500000|2024-03-13 03:45:00|12794.3|12793.4|12793.6|12792.1|12795|12794.1|12793.6|12792.1|65
1710301800000|2024-03-13 03:50:00|12793.5|12792|12794.5|12793|12794.6|12793.1|12793.4|12791.9|74
1710302100000|2024-03-13 03:55:00|12794.6|12793.1|12795.1|12794.2|12795.7|12794.8|12794.3|12792.9|92
1710302400000|2024-03-13 04:00:00|12795.2|12794.3|12793.3|12792.4|12795.4|12794.5|12793.2|12792.3|91
1710302700000|2024-03-13 04:05:00|12793.4|12792.5|12794.4|12792.9|12794.5|12793.3|12793.3|12792.4|45
1710303000000|2024-03-13 04:10:00|12794.5|12793|12794.5|12793|12795.4|12793.9|12793.6|12792.1|59
1710303300000|2024-03-13 04:15:00|12794.4|12792.9|12792.5|12791.6|12794.9|12793.4|12792.5|12791.6|54
1710303600000|2024-03-13 04:20:00|12792.6|12791.7|12792.8|12791.9|12794.6|12793.1|12792.6|12791.5|69
1710303900000|2024-03-13 04:25:00|12792.7|12791.8|12792.1|12791.2|12793.3|12792.4|12791.9|12790.4|81
1710304200000|2024-03-13 04:30:00|12792.2|12791.3|12791.2|12789.7|12792.2|12791.3|12790.7|12789.2|82
1710304500000|2024-03-13 04:35:00|12791.4|12789.9|12791.2|12790.3|12792|12790.5|12790.5|12789.3|66
1710304800000|2024-03-13 04:40:00|12791.3|12790.4|12791.6|12790.7|12791.7|12790.8|12790.4|12789.5|92
1710305100000|2024-03-13 04:45:00|12791.5|12790.6|12792.5|12791.6|12792.8|12791.9|12791.2|12790.3|82
1710305400000|2024-03-13 04:50:00|12792.6|12791.7|12791.8|12790.9|12792.8|12791.9|12791.2|12790.3|73
1710305700000|2024-03-13 04:55:00|12791.7|12790.8|12791.2|12790.3|12791.7|12790.8|12790.2|12789.3|72
1710306000000|2024-03-13 05:00:00|12791.1|12790.2|12790|12789.1|12792.1|12791.2|12789.6|12788.5|100
1710306300000|2024-03-13 05:05:00|12790.1|12789.2|12791.3|12790.4|12791.6|12790.4|12789.6|12788.7|88
1710306600000|2024-03-13 05:10:00|12791.5|12790.6|12790.4|12789.5|12791.9|12791|12790.3|12789.4|64
1710306900000|2024-03-13 05:15:00|12790.8|12789.3|12789.8|12788.9|12791.4|12790.5|12789.5|12788.2|99
1710307200000|2024-03-13 05:20:00|12789.7|12788.8|12788.4|12786.9|12789.9|12788.9|12788|12786.5|93
1710307500000|2024-03-13 05:25:00|12788.7|12787.2|12789.5|12788|12790.7|12789.2|12788.5|12787|92
1710307800000|2024-03-13 05:30:00|12789.6|12788.1|12789.8|12788.3|12790.5|12789|12789|12787.5|81
1710308100000|2024-03-13 05:35:00|12789.7|12788.2|12791.9|12791|12792.9|12792|12789.6|12788.1|100
1710308400000|2024-03-13 05:40:00|12791.8|12790.9|12792.7|12791.2|12793.1|12792.2|12791.5|12790.6|81
1710308700000|2024-03-13 05:45:00|12792.6|12791.1|12792.4|12791.5|12793.4|12792.5|12792|12790.6|84
1710309000000|2024-03-13 05:50:00|12792.3|12791.4|12790.2|12789.3|12792.9|12792|12789.3|12788.2|82
1710309300000|2024-03-13 05:55:00|12790.3|12789.4|12793.8|12792.9|12794.4|12793.5|12790.3|12789.4|111
1710309600000|2024-03-13 06:00:00|12794|12793.1|12793.8|12792.3|12794.7|12793.8|12792.8|12791.6|145
1710309900000|2024-03-13 06:05:00|12793.9|12792.4|12793.3|12792.4|12794|12792.5|12792.3|12791.4|76
1710310200000|2024-03-13 06:10:00|12793.6|12792.1|12794.5|12793|12794.7|12793.2|12793.3|12791.8|113
1710310500000|2024-03-13 06:15:00|12794.4|12792.9|12795|12793.5|12795.7|12794.2|12794.2|12792.7|113
1710310800000|2024-03-13 06:20:00|12794.8|12793.3|12793.4|12791.9|12795|12793.5|12792|12790.5|104
1710311100000|2024-03-13 06:25:00|12793.5|12792|12793.7|12792.2|12794.1|12792.6|12792.5|12791.2|75
1710311400000|2024-03-13 06:30:00|12793.8|12792.3|12795.1|12793.6|12795.1|12793.7|12793.7|12792.2|122
1710311700000|2024-03-13 06:35:00|12795.2|12793.7|12790.7|12789.2|12796.2|12794.7|12790.7|12789.2|149
1710312000000|2024-03-13 06:40:00|12790.2|12788.7|12792.9|12791.4|12795|12793.5|12789.8|12788.4|191
1710312300000|2024-03-13 06:45:00|12793|12792.1|12793.5|12792.6|12794.3|12793.4|12792.6|12791.2|119
1710312600000|2024-03-13 06:50:00|12793.9|12793|12794.3|12793.4|12795.1|12793.6|12793.4|12791.9|176
1710312900000|2024-03-13 06:55:00|12794.5|12793.6|12799.6|12788.6|12800.9|12794.7|12794.2|12788.6|174
1710313200000|2024-03-13 07:00:00|12799.3|12789.5|12793.8|12792.3|12800.9|12794.7|12793.2|12788.9|335
1710313500000|2024-03-13 07:05:00|12793.9|12792.4|12790.3|12789.4|12795|12793.5|12790.2|12789.3|316
1710313800000|2024-03-13 07:10:00|12790.4|12789.5|12793.4|12792.5|12795.7|12794.8|12790.2|12789.3|207
1710314100000|2024-03-13 07:15:00|12793.3|12792.4|12793.5|12792.6|12797.1|12796.2|12792.8|12791.9|233
1710314400000|2024-03-13 07:20:00|12793.4|12792.5|12786.2|12785.3|12793.4|12792.5|12786.2|12785.3|268
1710314700000|2024-03-13 07:25:00|12785.9|12785|12783.4|12782.5|12785.9|12785|12782.1|12780.9|275
1710315000000|2024-03-13 07:30:00|12783.3|12782.4|12778.3|12777.4|12783.7|12782.5|12777.8|12776.8|269
1710315300000|2024-03-13 07:35:00|12778.2|12777.3|12777.3|12776.4|12779.6|12778.3|12776.5|12775|182
1710315600000|2024-03-13 07:40:00|12777.1|12776.2|12782.3|12781.4|12782.6|12781.4|12777.1|12776.2|248
1710315900000|2024-03-13 07:45:00|12782.5|12781.6|12787.4|12786.5|12787.6|12786.7|12782.4|12781|190
1710316200000|2024-03-13 07:50:00|12787.5|12786.6|12786.3|12785.4|12787.6|12786.7|12785.8|12784.9|138
1710316500000|2024-03-13 07:55:00|12786.2|12785.3|12786.4|12785.5|12787.6|12786.7|12785.7|12784.8|206
1710316800000|2024-03-13 08:00:00|12786.1|12785.2|12789.2|12788.3|12789.5|12788.6|12786.1|12785.2|290
1710317100000|2024-03-13 08:05:00|12789.3|12788.4|12794.7|12793.2|12795.4|12794.2|12789|12788.1|223
1710317400000|2024-03-13 08:10:00|12794.6|12793.1|12793.6|12792.7|12795.2|12794.3|12792.8|12791.9|252
1710317700000|2024-03-13 08:15:00|12793.5|12792.6|12795.6|12794.7|12797.4|12796.5|12793.4|12792.5|180
1710318000000|2024-03-13 08:20:00|12795.4|12794.5|12796.1|12795.2|12797.3|12796.4|12795|12794.1|179
1710318300000|2024-03-13 08:25:00|12795.7|12794.8|12796.1|12795.2|12797.6|12796.7|12795.2|12794.3|206
1710318600000|2024-03-13 08:30:00|12796|12795.1|12797.5|12796.6|12800.2|12799.3|12796|12795.1|226
1710318900000|2024-03-13 08:35:00|12797.6|12796.7|12798.4|12796.9|12798.7|12797.4|12797.2|12796.3|134
1710319200000|2024-03-13 08:40:00|12798.5|12797|12799.5|12798.6|12801.4|12800.2|12798.3|12797|145
1710319500000|2024-03-13 08:45:00|12799.6|12798.7|12799.5|12798.6|12801.1|12800.2|12799.5|12798.6|140
1710319800000|2024-03-13 08:50:00|12799.8|12798.9|12796.4|12795.5|12800.3|12799.4|12795.3|12794.4|215
1710320100000|2024-03-13 08:55:00|12796.3|12795.4|12793.4|12792.5|12796.3|12795.4|12790.2|12789.3|225
1710320400000|2024-03-13 09:00:00|12793.5|12792.6|12794.3|12793.4|12794.4|12793.5|12792.5|12791.2|250
1710320700000|2024-03-13 09:05:00|12794.4|12793.5|12791.4|12789.9|12795.2|12794.3|12790.4|12788.9|263
1710321000000|2024-03-13 09:10:00|12791.5|12790|12790|12789.1|12791.7|12790.2|12789.1|12787.9|157
1710321300000|2024-03-13 09:15:00|12790.2|12789.3|12792.3|12791.4|12792.7|12791.8|12788.5|12787.6|325
1710321600000|2024-03-13 09:20:00|12792.2|12791.3|12790.3|12789.4|12792.3|12791.4|12789.2|12787.8|226
1710321900000|2024-03-13 09:25:00|12790.4|12789.5|12785.9|12785|12790.4|12789.5|12785.8|12784.9|251
1710322200000|2024-03-13 09:30:00|12785.6|12784.7|12783.8|12782.9|12785.9|12785|12782.3|12781.4|237
1710322500000|2024-03-13 09:35:00|12783.7|12782.8|12784.3|12783.4|12787.6|12786.7|12783.3|12782.4|202
1710322800000|2024-03-13 09:40:00|12784.4|12783.5|12779.3|12777.8|12784.6|12783.7|12778.3|12776.8|227
1710323100000|2024-03-13 09:45:00|12779.5|12778|12781|12780.1|12783|12782.1|12779.2|12777.9|241
1710323400000|2024-03-13 09:50:00|12780.9|12780|12781.4|12780.5|12781.5|12780.5|12778.7|12777.8|160
1710323700000|2024-03-13 09:55:00|12781.2|12780.3|12776.6|12775.7|12781.2|12780.3|12775.8|12774.8|189
1710324000000|2024-03-13 10:00:00|12776.5|12775.6|12778.6|12777.1|12779.3|12777.8|12775.3|12773.8|245
1710324300000|2024-03-13 10:05:00|12778.7|12777.2|12779.4|12778.5|12780|12778.9|12777.3|12776.4|238
1710324600000|2024-03-13 10:10:00|12779.5|12778.6|12782.3|12781.4|12782.9|12781.7|12779.5|12778.6|210
1710324900000|2024-03-13 10:15:00|12782.2|12781.3|12784.3|12783.4|12785.1|12783.6|12780.2|12779.3|227
1710325200000|2024-03-13 10:20:00|12784.5|12783.6|12784.9|12783.4|12786|12784.5|12782.8|12781.3|245
1710325500000|2024-03-13 10:25:00|12785.2|12783.7|12789.8|12788.9|12791.7|12790.2|12785.2|12783.7|195
1710325800000|2024-03-13 10:30:00|12790.2|12789.3|12784.7|12783.8|12791.5|12790.4|12784.7|12783.8|171
1710326100000|2024-03-13 10:35:00|12785.4|12784.5|12784.5|12783.6|12787.4|12786.5|12784|12783.1|188
1710326400000|2024-03-13 10:40:00|12784.4|12783.5|12787.2|12786.3|12787.6|12786.7|12784.4|12783|191
1710326700000|2024-03-13 10:45:00|12787.3|12786.4|12790.4|12789.5|12790.6|12789.7|12787.3|12786.4|135
1710327000000|2024-03-13 10:50:00|12790.5|12789.6|12790.4|12789.5|12790.8|12789.9|12788.9|12788|148
1710327300000|2024-03-13 10:55:00|12790.6|12789.7|12791.6|12790.7|12792.1|12791.2|12789.3|12788.4|116
1710327600000|2024-03-13 11:00:00|12791.5|12790.6|12791.4|12790.5|12793.2|12792.3|12789.2|12788.3|167
1710327900000|2024-03-13 11:05:00|12791.5|12790.6|12793.7|12792.8|12793.9|12793|12790.7|12789.8|147
1710328200000|2024-03-13 11:10:00|12793.8|12792.9|12794.4|12793.5|12794.4|12793.5|12791.6|12790.7|115
1710328500000|2024-03-13 11:15:00|12794.3|12793.4|12794.3|12793.4|12795.9|12795|12793.2|12792.3|154
1710328800000|2024-03-13 11:20:00|12793.8|12792.9|12798.6|12797.7|12800.7|12799.8|12793.7|12792.8|171
1710329100000|2024-03-13 11:25:00|12798.5|12797.6|12798.5|12797.6|12800|12799.1|12796.7|12795.8|222
1710329400000|2024-03-13 11:30:00|12798.6|12797.7|12804|12802.5|12804.8|12803.3|12796.4|12795.5|206
1710329700000|2024-03-13 11:35:00|12804.1|12802.6|12800.4|12799.5|12804.2|12802.7|12799.6|12798.7|196
1710330000000|2024-03-13 11:40:00|12800.3|12799.4|12802.7|12801.8|12803.4|12802.5|12799.6|12798.7|168
1710330300000|2024-03-13 11:45:00|12802.8|12801.9|12802.6|12801.7|12805.4|12803.9|12801.7|12800.8|232
1710330600000|2024-03-13 11:50:00|12802.7|12801.8|12807|12805.5|12807.1|12805.7|12802.5|12801.6|257
1710330900000|2024-03-13 11:55:00|12807.1|12805.6|12808.5|12807.6|12809.4|12808.5|12805.7|12804.8|322
1710331200000|2024-03-13 12:00:00|12808.6|12807.7|12801.7|12800.2|12809.7|12808.2|12801.6|12800.1|398
1710331500000|2024-03-13 12:05:00|12801.8|12800.3|12800.8|12799.9|12804.3|12802.8|12800.1|12798.9|337
1710331800000|2024-03-13 12:10:00|12800.6|12799.7|12804.1|12803.2|12806.7|12805.6|12800.6|12799.7|308
1710332100000|2024-03-13 12:15:00|12804|12803.1|12801.3|12800.4|12804.5|12803.6|12799.9|12799|322
1710332400000|2024-03-13 12:20:00|12801.4|12800.5|12803.2|12802.3|12806.9|12806|12801.2|12800.3|257
1710332700000|2024-03-13 12:25:00|12803.3|12802.4|12797.6|12796.7|12803.3|12802.4|12797.2|12796.3|227
1710333000000|2024-03-13 12:30:00|12797.5|12796.6|12796.2|12795.3|12797.5|12796.6|12794.2|12792.9|342
1710333300000|2024-03-13 12:35:00|12796|12795.1|12796|12795.1|12797.7|12796.8|12793.7|12792.8|188
1710333600000|2024-03-13 12:40:00|12796.1|12795.2|12800.5|12799.6|12800.6|12799.7|12793.7|12792.8|254
1710333900000|2024-03-13 12:45:00|12800.3|12799.4|12797.8|12796.9|12800.3|12799.4|12796.2|12795.3|238
1710334200000|2024-03-13 12:50:00|12797.6|12796.7|12796.5|12795|12798.6|12797.5|12794.7|12793.5|285
1710334500000|2024-03-13 12:55:00|12796.6|12795.1|12800.6|12799.7|12801.4|12800.5|12795.5|12794.6|247
1710334800000|2024-03-13 13:00:00|12800.7|12799.8|12805.3|12804.4|12806.3|12805.4|12799.8|12798.9|281
1710335100000|2024-03-13 13:05:00|12805.2|12804.3|12802.2|12801.3|12805.2|12804.3|12800.4|12799.5|259
1710335400000|2024-03-13 13:10:00|12802.3|12801.4|12800.3|12799.4|12803.1|12802.2|12800.2|12799.2|231
1710335700000|2024-03-13 13:15:00|12801.2|12800.3|12799.6|12798.7|12801.4|12800.5|12796.9|12796|277
1710336000000|2024-03-13 13:20:00|12799.7|12798.8|12797.5|12796.6|12800.1|12799.2|12797.5|12796.6|232
1710336300000|2024-03-13 13:25:00|12797.4|12796.5|12794.1|12793.2|12797.5|12796.6|12794|12793.1|196
1710336600000|2024-03-13 13:30:00|12794|12793.1|12796.5|12795.6|12797.4|12796.5|12793.1|12792.2|332
1710336900000|2024-03-13 13:35:00|12796.6|12795.7|12795.5|12794.6|12797.2|12796.3|12793|12792.1|381
1710337200000|2024-03-13 13:40:00|12795.6|12794.7|12791.4|12790.5|12798.5|12797.6|12791.1|12790.2|345
1710337500000|2024-03-13 13:45:00|12791.2|12790.3|12793.7|12792.8|12794.4|12793.5|12790.1|12789|380
1710337800000|2024-03-13 13:50:00|12793.8|12792.9|12790.3|12789.4|12794|12793.1|12789.4|12788.5|376
1710338100000|2024-03-13 13:55:00|12790.5|12789.6|12791.6|12790.7|12791.7|12790.8|12787.5|12786.6|280
1710338400000|2024-03-13 14:00:00|12791.8|12790.9|12791.7|12790.8|12794.8|12793.9|12790.3|12789.4|402
1710338700000|2024-03-13 14:05:00|12791.6|12790.7|12798|12796.5|12798.8|12797.3|12791|12790.1|410
1710339000000|2024-03-13 14:10:00|12797.9|12797|12800.9|12799.4|12801.3|12799.8|12797.8|12796.3|406
1710339300000|2024-03-13 14:15:00|12801.1|12799.6|12803.6|12802.1|12803.8|12802.9|12799.9|12799|316
1710339600000|2024-03-13 14:20:00|12803.5|12802|12801.3|12800.4|12804.6|12803.7|12797.9|12797|370
1710339900000|2024-03-13 14:25:00|12801.6|12800.7|12799.2|12798.3|12801.7|12800.8|12798.5|12797|280
1710340200000|2024-03-13 14:30:00|12798.9|12798|12799.2|12798.3|12801.5|12800.6|12796.7|12795.8|292
1710340500000|2024-03-13 14:35:00|12799.3|12798.4|12801.9|12800.4|12802.1|12800.6|12796.3|12795.4|323
1710340800000|2024-03-13 14:40:00|12802.5|12801|12804.2|12803.3|12805.4|12804.5|12802.4|12800.9|411
1710341100000|2024-03-13 14:45:00|12804.3|12803.4|12805.2|12804.3|12806.6|12805.7|12804.1|12803.2|283
1710341400000|2024-03-13 14:50:00|12805.1|12804.2|12804.2|12803.3|12805.2|12804.3|12801.7|12800.8|295
1710341700000|2024-03-13 14:55:00|12804.5|12803.6|12802.6|12801.7|12806.2|12805.3|12802.6|12801.7|233
1710342000000|2024-03-13 15:00:00|12802.4|12801.5|12800.3|12799.4|12803.1|12802.2|12800.2|12799.3|290
1710342300000|2024-03-13 15:05:00|12800.4|12799.5|12800.2|12799.3|12803.7|12802.8|12798.8|12797.9|254
1710342600000|2024-03-13 15:10:00|12800.1|12799.2|12795.3|12794.4|12800.5|12799.6|12794.5|12793|283
1710342900000|2024-03-13 15:15:00|12795.5|12794.6|12797.6|12796.1|12799.8|12798.6|12795.5|12794.6|347
1710343200000|2024-03-13 15:20:00|12797.7|12796.2|12800.3|12799.4|12800.6|12799.4|12796.1|12794.6|241
1710343500000|2024-03-13 15:25:00|12800.5|12799.6|12801.6|12800.1|12803.4|12802.5|12800.2|12799.3|257
1710343800000|2024-03-13 15:30:00|12801.3|12800.4|12795.9|12794.4|12801.3|12800.4|12795.7|12794.2|309
1710344100000|2024-03-13 15:35:00|12796|12794.5|12797|12796.1|12798.8|12797.9|12795.6|12794.3|270
1710344400000|2024-03-13 15:40:00|12796.9|12796|12791.9|12791|12800.7|12799.5|12791.7|12790.8|294
1710344700000|2024-03-13 15:45:00|12791.8|12790.9|12796.4|12795.5|12799.4|12797.9|12791.6|12790.4|354
1710345000000|2024-03-13 15:50:00|12796.5|12795.6|12794.6|12793.7|12797.5|12796.6|12793|12792.1|371
1710345300000|2024-03-13 15:55:00|12794.7|12793.8|12797.5|12796.6|12799.5|12798.6|12794.4|12793.5|451
1710345600000|2024-03-13 16:00:00|12797.4|12796.5|12794.8|12793.9|12797.8|12796.9|12794.7|12793.8|305
1710345900000|2024-03-13 16:05:00|12795.3|12794.4|12795.6|12794.7|12797.5|12796.6|12794.5|12793.6|228
1710346200000|2024-03-13 16:10:00|12795.5|12794.6|12795.9|12795|12797.7|12796.8|12794.6|12793.7|237
1710346500000|2024-03-13 16:15:00|12795.8|12794.9|12798.9|12798|12799.2|12798.3|12794.7|12793.7|291
1710346800000|2024-03-13 16:20:00|12799|12798.1|12798.5|12797.6|12799.5|12798.6|12797.2|12796.3|190
1710347100000|2024-03-13 16:25:00|12798.4|12797.5|12798.7|12797.8|12800.8|12799.9|12797.6|12796.7|220
1710347400000|2024-03-13 16:30:00|12798.6|12797.7|12800.1|12798.6|12800.4|12799.5|12796.8|12795.9|288
1710347700000|2024-03-13 16:35:00|12800.2|12798.7|12793.3|12792.4|12800.2|12798.9|12792.2|12791.3|241
1710348000000|2024-03-13 16:40:00|12793.2|12792.3|12793.2|12792.3|12795.6|12794.5|12793|12792.1|178
1710348300000|2024-03-13 16:45:00|12793.4|12792.5|12793.7|12792.8|12794.7|12793.8|12792|12790.5|270
1710348600000|2024-03-13 16:50:00|12793.6|12792.7|12795.3|12794.4|12795.4|12794.5|12792.9|12791.4|246
1710348900000|2024-03-13 16:55:00|12795.4|12794.5|12797.8|12796.9|12798.6|12797.7|12795.4|12794.5|211
1710349200000|2024-03-13 17:00:00|12797.7|12796.8|12801.3|12800.4|12805.5|12804.6|12797.2|12796.3|632
1710349500000|2024-03-13 17:05:00|12801.5|12800.6|12805|12804.1|12806.7|12805.2|12800.4|12799.5|581
1710349800000|2024-03-13 17:10:00|12804.8|12803.9|12807.6|12806.1|12812.2|12810.7|12804.8|12803.9|398
1710350100000|2024-03-13 17:15:00|12807.7|12806.2|12804.8|12803.3|12807.7|12806.2|12804|12803|288
1710350400000|2024-03-13 17:20:00|12804.9|12803.4|12807.8|12806.9|12808|12807.1|12804|12802.6|150
1710350700000|2024-03-13 17:25:00|12807.9|12807|12807.4|12806.5|12808.5|12807.6|12807.1|12806.2|222
1710351000000|2024-03-13 17:30:00|12807.3|12806.4|12806.5|12805.6|12809.5|12808.6|12806.4|12805.5|226
1710351300000|2024-03-13 17:35:00|12806.6|12805.7|12808.4|12807.5|12809.2|12808.3|12805.3|12804.4|218
1710351600000|2024-03-13 17:40:00|12808.5|12807.6|12808.9|12807.4|12810.5|12809.6|12808|12807.1|117
1710351900000|2024-03-13 17:45:00|12808.6|12807.7|12808.7|12807.8|12809.2|12808.3|12807.1|12806.2|119
1710352200000|2024-03-13 17:50:00|12808.6|12807.7|12806.5|12805.6|12809.8|12808.9|12806.4|12805.5|182
1710352500000|2024-03-13 17:55:00|12806.6|12805.7|12807.9|12807|12808.9|12808|12806.5|12805.3|157
1710352800000|2024-03-13 18:00:00|12807.7|12806.8|12807|12805.5|12809.5|12808.6|12807|12805.5|141
1710353100000|2024-03-13 18:05:00|12806.9|12805.4|12804|12802.5|12806.9|12805.6|12803.6|12802.3|138
1710353400000|2024-03-13 18:10:00|12804.1|12802.6|12803.1|12802.2|12804.6|12803.7|12802.6|12801.7|121
1710353700000|2024-03-13 18:15:00|12803.2|12802.3|12802.5|12801.6|12805.1|12804.2|12802.4|12801.5|105
1710354000000|2024-03-13 18:20:00|12802.4|12801.5|12801.2|12800.3|12803|12802.1|12800.8|12799.9|102
1710354300000|2024-03-13 18:25:00|12801.3|12800.4|12800.5|12799.6|12801.6|12800.7|12800.1|12799.2|173
1710354600000|2024-03-13 18:30:00|12800.6|12799.7|12801.4|12800.5|12802.6|12801.7|12800|12799.1|103
1710354900000|2024-03-13 18:35:00|12801.5|12800.6|12802.4|12801.5|12802.7|12801.8|12801.5|12800.6|104
1710355200000|2024-03-13 18:40:00|12802.5|12801.6|12802.5|12801.6|12803.2|12801.8|12801.5|12800.6|100
1710355500000|2024-03-13 18:45:00|12802.6|12801.7|12799.8|12798.9|12802.6|12801.7|12798.9|12798|119
1710355800000|2024-03-13 18:50:00|12799.7|12798.8|12798.6|12797.7|12800|12798.8|12798.3|12797.1|85
1710356100000|2024-03-13 18:55:00|12798.4|12797.5|12794.9|12794|12798.9|12797.8|12794.9|12794|190
1710356400000|2024-03-13 19:00:00|12794.8|12793.9|12796.7|12795.8|12797.1|12795.8|12794.5|12793.5|152
1710356700000|2024-03-13 19:05:00|12796.8|12795.9|12796.4|12795.5|12797.1|12795.9|12795.6|12794.1|137
1710357000000|2024-03-13 19:10:00|12795.8|12794.9|12794.9|12793.4|12796.4|12795.5|12794.6|12793.1|120
1710357300000|2024-03-13 19:15:00|12794.8|12793.3|12794.5|12793.6|12795|12793.9|12792.8|12791.3|140
1710357600000|2024-03-13 19:20:00|12794.4|12793.5|12794.5|12793|12794.9|12793.6|12793.5|12792.3|130
1710357900000|2024-03-13 19:25:00|12794.6|12793.1|12793.2|12792.3|12795.7|12794.2|12791.2|12790.3|226
1710358200000|2024-03-13 19:30:00|12793|12792.1|12795.3|12793.8|12796.1|12794.6|12792.7|12791.7|235
1710358500000|2024-03-13 19:35:00|12795.2|12793.7|12795.7|12794.8|12796.1|12795.2|12794.9|12793.5|94
1710358800000|2024-03-13 19:40:00|12796.1|12794.6|12796.3|12794.8|12796.8|12795.3|12795.3|12793.8|68
1710359100000|2024-03-13 19:45:00|12796.2|12794.7|12795.6|12794.7|12797.3|12795.8|12795.5|12794|138
1710359400000|2024-03-13 19:50:00|12795.4|12794.5|12796.2|12794.7|12796.3|12794.8|12794.8|12793.5|112
1710359700000|2024-03-13 19:55:00|12796.1|12794.6|12797.1|12795.6|12797.9|12796.4|12795.5|12794.3|158
1710360000000|2024-03-13 20:00:00|12797.2|12795.7|12797.8|12796.3|12799.1|12798|12796.8|12795.3|86
1710360300000|2024-03-13 20:05:00|12797.7|12796.2|12797.9|12796.4|12798|12796.8|12797.2|12795.7|40
1710360600000|2024-03-13 20:10:00|12798|12796.5|12799.1|12797.6|12799.2|12797.7|12797.7|12796.2|54
1710360900000|2024-03-13 20:15:00|12799|12797.5|12798.7|12797.8|12799.3|12798|12798.7|12797.3|33
1710361200000|2024-03-13 20:20:00|12798.6|12797.7|12798.1|12796.6|12799.1|12797.8|12797.7|12796.5|36
1710361500000|2024-03-13 20:25:00|12798|12796.5|12799.2|12797.7|12799.3|12797.9|12797.7|12796.2|55
1710361800000|2024-03-13 20:30:00|12799.1|12797.6|12798|12796.5|12800.8|12799.3|12798|12796.5|45
1710362100000|2024-03-13 20:35:00|12798.1|12796.6|12796.6|12795.1|12798.1|12796.6|12796.4|12794.9|74
1710362400000|2024-03-13 20:40:00|12796.5|12795|12795.6|12794.1|12796.6|12795.1|12795.3|12793.8|44
1710362700000|2024-03-13 20:45:00|12795.7|12794.2|12797|12795.5|12797.1|12795.6|12795.7|12794.2|39
1710363000000|2024-03-13 20:50:00|12797.1|12795.6|12798|12796.5|12798.1|12796.6|12797.1|12795.6|63
1710363300000|2024-03-13 20:55:00|12798.4|12795.6|12799.3|12795.7|12799.3|12796.1|12798.1|12795.6|197
1710363600000|2024-03-13 21:00:00|12803.4|12792.4|12805|12794|12805|12794|12802.9|12791.9|10
1710363900000|2024-03-13 21:05:00|12805.1|12794.1|12804.1|12793.1|12805.3|12794.3|12803.7|12792.7|151
1710364200000|2024-03-13 21:10:00|12804.2|12793.2|12803.6|12792.6|12804.2|12793.2|12803.5|12792.5|37
1710364500000|2024-03-13 21:15:00|12803.7|12792.7|12802.4|12791.4|12804.5|12793.5|12800.5|12789.5|59
1710364800000|2024-03-13 21:20:00|12802.2|12791.2|12801.2|12790.2|12804.3|12793.3|12801.1|12790.1|26
1710365100000|2024-03-13 21:25:00|12801.4|12790.4|12801|12790|12801.4|12790.4|12799.8|12788.8|36
1710365400000|2024-03-13 21:30:00|12801.1|12790.1|12804|12793.5|12804.8|12793.8|12801|12790|84
1710365700000|2024-03-13 21:35:00|12804.1|12793.6|12803.3|12795.6|12805|12795.9|12803.2|12793.5|425
1710366000000|2024-03-13 21:40:00|12803.6|12795.1|12802|12794.7|12804.3|12795.3|12801.6|12792.9|43
1710366300000|2024-03-13 21:45:00|12801.9|12794.6|12802.9|12794.8|12803.8|12795.3|12801.9|12793.8|98
1710366600000|2024-03-13 21:50:00|12803.4|12794.7|12802.7|12795.3|12803.5|12796.1|12801.2|12794.2|100
1710366900000|2024-03-13 21:55:00|12803.2|12794.9|12804.1|12794.2|12804.9|12796.4|12800.6|12790.5|161
1710367200000|2024-03-13 22:00:00|12804.3|12793.6|12801.8|12798|12805.9|12798.8|12801.2|12793.6|100
1710367500000|2024-03-13 22:05:00|12802.3|12797.6|12803.1|12796.9|12803.9|12798.6|12801.4|12796.1|181
1710367800000|2024-03-13 22:10:00|12803.2|12797|12802.7|12796.1|12803.4|12798|12801.6|12795.3|178
1710368100000|2024-03-13 22:15:00|12801.8|12796.2|12800.9|12797.2|12802|12798.1|12800.4|12796.2|98
1710368400000|2024-03-13 22:20:00|12800.8|12797.5|12799.9|12797.5|12800.9|12797.9|12799.8|12796.9|38
1710368700000|2024-03-13 22:25:00|12800.1|12796.8|12800.6|12798.2|12801.3|12798.5|12800.1|12796.8|67
1710369000000|2024-03-13 22:30:00|12800.7|12798.3|12801.2|12798.8|12801.3|12798.9|12800.4|12798|49
1710369300000|2024-03-13 22:35:00|12801|12798.6|12801.5|12799.1|12801.7|12799.3|12800.7|12798.3|41
1710369600000|2024-03-13 22:40:00|12801.6|12799.2|12801.5|12799.1|12801.8|12799.4|12801.3|12798.9|18
1710369900000|2024-03-13 22:45:00|12801.4|12799|12801.5|12799.1|12801.5|12799.1|12800.5|12798.1|20
1710370200000|2024-03-13 22:50:00|12801.4|12799|12800.7|12798.3|12801.4|12799|12800.3|12797.9|42
1710370500000|2024-03-13 22:55:00|12800.6|12798.2|12800.3|12797.9|12800.8|12798.4|12800.2|12797.8|30
1710370800000|2024-03-13 23:00:00|12800.5|12798.1|12801.6|12799.2|12801.9|12799.5|12800.5|12798.1|49
1710371100000|2024-03-13 23:05:00|12801.2|12799.7|12800.8|12799.3|12802.4|12800.9|12800.1|12798.6|35
1710371400000|2024-03-13 23:10:00|12800.9|12799.4|12800.1|12798.6|12801.1|12799.6|12799.3|12797.8|61
1710371700000|2024-03-13 23:15:00|12799.7|12798.8|12800.4|12798.9|12800.8|12799.3|12799.6|12798.1|43
1710372000000|2024-03-13 23:20:00|12800.6|12799.1|12801.6|12800.1|12801.6|12800.1|12800.4|12799.1|33
1710372300000|2024-03-13 23:25:00|12801.9|12800.4|12802.9|12801.4|12803.1|12801.8|12801.7|12800.4|25
1710372600000|2024-03-13 23:30:00|12803|12801.5|12802.8|12801.9|12803.3|12802|12802.7|12801.3|18
1710372900000|2024-03-13 23:35:00|12803.2|12801.7|12803.2|12801.7|12803.6|12802.1|12802.8|12801.5|45
1710373200000|2024-03-13 23:40:00|12803.1|12801.6|12803.2|12801.7|12803.2|12802|12802.3|12800.8|34
1710373500000|2024-03-13 23:45:00|12803.1|12801.6|12800.7|12799.8|12803.3|12801.8|12800.6|12799.3|47
1710373800000|2024-03-13 23:50:00|12800.8|12799.9|12801.8|12800.3|12802.3|12800.8|12800.7|12799.7|73
1710374100000|2024-03-13 23:55:00|12801.7|12800.2|12802|12800.5|12802.9|12801.4|12801.2|12799.7|59
1710374400000|2024-03-14 00:00:00|12802.1|12800.6|12800.7|12799.2|12805.4|12803.9|12799.2|12797.7|171
1710374700000|2024-03-14 00:05:00|12800.8|12799.3|12799.8|12798.3|12800.8|12799.3|12798.8|12797.3|73
1710375000000|2024-03-14 00:10:00|12799.7|12798.2|12797.9|12796.4|12799.9|12798.4|12797.1|12795.6|98
1710375300000|2024-03-14 00:15:00|12798|12796.5|12797.9|12796.4|12798.5|12797|12796.8|12795.3|66
1710375600000|2024-03-14 00:20:00|12797.8|12796.3|12796.7|12795.2|12798.3|12796.8|12796.3|12794.8|54
1710375900000|2024-03-14 00:25:00|12796.6|12795.1|12797.9|12796.4|12798.1|12796.8|12796.3|12794.8|76
1710376200000|2024-03-14 00:30:00|12797.8|12796.3|12797.8|12796.3|12798.7|12797.2|12797.1|12795.6|34
1710376500000|2024-03-14 00:35:00|12797.9|12796.4|12797.9|12796.4|12798.7|12797.6|12797.7|12796.2|71
1710376800000|2024-03-14 00:40:00|12797.7|12796.2|12796.7|12795.8|12797.9|12796.4|12795.8|12794.9|109
1710377100000|2024-03-14 00:45:00|12796.6|12795.7|12797.1|12795.6|12798.3|12796.8|12796|12795.1|121
1710377400000|2024-03-14 00:50:00|12797.4|12795.9|12800.1|12799.2|12800.1|12799.2|12797|12795.5|140
1710377700000|2024-03-14 00:55:00|12800|12799.1|12800.7|12799.2|12801|12799.9|12799.8|12798.7|104
1710378000000|2024-03-14 01:00:00|12800.4|12799.5|12803.5|12802.6|12803.6|12802.7|12800.1|12799.2|138
1710378300000|2024-03-14 01:05:00|12803.4|12802.5|12802|12801.1|12804.8|12803.9|12801.8|12800.9|119
1710378600000|2024-03-14 01:10:00|12802.1|12801.2|12797.6|12796.7|12802.3|12801.4|12797.6|12796.7|145
1710378900000|2024-03-14 01:15:00|12797.5|12796.6|12798.4|12797.5|12799.1|12798.2|12797.4|12796.4|124
1710379200000|2024-03-14 01:20:00|12798.3|12797.4|12798.5|12797.6|12798.9|12798|12797.6|12796.7|124
1710379500000|2024-03-14 01:25:00|12798.6|12797.7|12798.7|12797.8|12799.1|12797.9|12798.2|12796.9|87
1710379800000|2024-03-14 01:30:00|12799.2|12797.7|12798.9|12797.4|12799.9|12798.4|12797.1|12795.6|176
1710380100000|2024-03-14 01:35:00|12798.7|12797.2|12798.7|12797.2|12798.9|12797.4|12797.4|12795.9|107
1710380400000|2024-03-14 01:40:00|12798.8|12797.3|12797.6|12796.7|12798.9|12797.4|12796.7|12795.5|153
1710380700000|2024-03-14 01:45:00|12797.7|12796.8|12798|12796.5|12798.9|12797.4|12797.4|12796|137
1710381000000|2024-03-14 01:50:00|12798.1|12796.6|12797.4|12796.5|12798.1|12796.8|12796.7|12795.8|63
1710381300000|2024-03-14 01:55:00|12797.8|12796.9|12800.6|12799.7|12800.8|12799.9|12797.8|12796.9|64
1710381600000|2024-03-14 02:00:00|12800.9|12800|12800.5|12799.6|12802|12801.1|12799.8|12798.9|125
1710381900000|2024-03-14 02:05:00|12800.2|12799.3|12799.4|12798.5|12800.5|12799.6|12798.8|12797.9|115
1710382200000|2024-03-14 02:10:00|12799.5|12798.6|12797.8|12796.9|12799.7|12798.8|12797.8|12796.9|106
1710382500000|2024-03-14 02:15:00|12797.9|12797|12796.9|12796|12798.2|12797.3|12796.4|12795.5|74
1710382800000|2024-03-14 02:20:00|12796.8|12795.9|12798|12796.5|12798.1|12796.6|12796.1|12795.2|108
1710383100000|2024-03-14 02:25:00|12798.1|12796.6|12798|12796.5|12798.4|12797|12797.2|12795.7|126
1710383400000|2024-03-14 02:30:00|12798.1|12796.6|12797.3|12796.4|12798.3|12797.1|12797.1|12795.6|96
1710383700000|2024-03-14 02:35:00|12797.2|12796.3|12799.2|12798.3|12799.3|12798.4|12797.2|12796.3|60
1710384000000|2024-03-14 02:40:00|12799.1|12798.2|12797.5|12796.6|12799.1|12798.2|12797.5|12796.6|58
1710384300000|2024-03-14 02:45:00|12797.6|12796.7|12797.1|12796.2|12798.8|12797.4|12796.7|12795.8|82
1710384600000|2024-03-14 02:50:00|12796.9|12796|12794.8|12793.9|12797.6|12796.7|12794.5|12793.2|94
1710384900000|2024-03-14 02:55:00|12795.1|12794.2|12793.2|12792.3|12795.1|12794.2|12791.9|12791|85
1710385200000|2024-03-14 03:00:00|12793|12792.1|12796|12795.1|12796.9|12795.4|12792.9|12792|104
1710385500000|2024-03-14 03:05:00|12796.1|12795.2|12795.8|12794.9|12796.5|12795.6|12794.7|12793.8|122
1710385800000|2024-03-14 03:10:00|12795.9|12795|12796.6|12795.7|12796.8|12795.8|12795.8|12794.9|73
1710386100000|2024-03-14 03:15:00|12796.8|12795.9|12794.6|12793.7|12797.2|12796.3|12794.5|12793.3|91
1710386400000|2024-03-14 03:20:00|12794.5|12793.6|12795.5|12794.6|12795.7|12794.8|12794.4|12793.5|65
1710386700000|2024-03-14 03:25:00|12795.6|12794.7|12795|12794.1|12795.8|12794.9|12794.6|12793.7|87
1710387000000|2024-03-14 03:30:00|12794.9|12794|12793.9|12793|12795.8|12794.9|12793.5|12792.6|95
1710387300000|2024-03-14 03:35:00|12794|12793.1|12792.5|12791.6|12794.4|12793.5|12792.4|12791.5|81
1710387600000|2024-03-14 03:40:00|12792.6|12791.7|12791.2|12789.7|12792.9|12792|12791.2|12789.7|91
1710387900000|2024-03-14 03:45:00|12791.3|12789.8|12790.4|12788.9|12791.4|12789.9|12790|12788.5|108
1710388200000|2024-03-14 03:50:00|12790.3|12788.8|12791.8|12790.9|12791.9|12791|12790.2|12788.8|60
1710388500000|2024-03-14 03:55:00|12791.6|12790.7|12790.6|12789.1|12792.1|12790.8|12790.5|12789|109
1710388800000|2024-03-14 04:00:00|12790.5|12789|12787.7|12786.8|12790.7|12789.2|12787.4|12786.5|98
1710389100000|2024-03-14 04:05:00|12787.8|12786.9|12787.7|12786.8|12788.3|12787.4|12787.5|12786.6|84
1710389400000|2024-03-14 04:10:00|12787.6|12786.7|12787.9|12787|12788.7|12787.8|12787.6|12786.7|41
1710389700000|2024-03-14 04:15:00|12787.8|12786.9|12788.7|12787.8|12789.7|12788.6|12787.6|12786.1|84
1710390000000|2024-03-14 04:20:00|12788.6|12787.7|12789.8|12788.3|12789.9|12788.9|12788.6|12787.4|80
1710390300000|2024-03-14 04:25:00|12789.5|12788|12789.6|12788.1|12790.2|12788.7|12788.8|12787.3|72
1710390600000|2024-03-14 04:30:00|12789.4|12787.9|12788.7|12787.8|12790|12788.6|12788.7|12787.5|99
1710390900000|2024-03-14 04:35:00|12788.8|12787.9|12790.9|12790|12791.3|12790.2|12788.8|12787.9|101
1710391200000|2024-03-14 04:40:00|12791|12790.1|12790.8|12789.9|12791.7|12790.8|12790.2|12789.3|103
1710391500000|2024-03-14 04:45:00|12790.7|12789.8|12790.6|12789.7|12790.9|12790|12790|12789.1|60
1710391800000|2024-03-14 04:50:00|12790.7|12789.8|12791.2|12790.3|12791.9|12791|12790.1|12789.2|56
1710392100000|2024-03-14 04:55:00|12791.1|12790.2|12792.7|12791.2|12792.7|12791.2|12791.1|12790|82
1710392400000|2024-03-14 05:00:00|12792.6|12791.1|12791.5|12790|12793.4|12791.9|12791.2|12789.7|108
1710392700000|2024-03-14 05:05:00|12791.4|12789.9|12791|12790.1|12791.4|12790.5|12790.6|12789.7|57
1710393000000|2024-03-14 05:10:00|12791.1|12790.2|12793.3|12791.8|12793.5|12792|12790.7|12789.8|86
1710393300000|2024-03-14 05:15:00|12793.2|12791.7|12793.3|12791.8|12795|12793.5|12793.2|12791.7|77
1710393600000|2024-03-14 05:20:00|12793.4|12791.9|12792|12790.5|12794.2|12792.7|12791.6|12790.4|86
1710393900000|2024-03-14 05:25:00|12792.1|12790.6|12792.7|12791.8|12792.9|12792|12791.7|12790.2|71
1710394200000|2024-03-14 05:30:00|12792.5|12791.6|12794.7|12793.2|12794.9|12793.4|12791.8|12790.9|116
1710394500000|2024-03-14 05:35:00|12794.8|12793.3|12794.7|12793.2|12795.4|12793.9|12794.3|12792.8|112
1710394800000|2024-03-14 05:40:00|12794.8|12793.3|12793.4|12791.9|12795.3|12793.8|12793.4|12791.9|120
1710395100000|2024-03-14 05:45:00|12793|12791.5|12792.9|12791.4|12793.1|12791.6|12792.6|12791.1|66
1710395400000|2024-03-14 05:50:00|12792.8|12791.3|12790|12788.5|12793.3|12791.8|12789.3|12787.8|170
1710395700000|2024-03-14 05:55:00|12790.1|12788.6|12789.6|12788.7|12790.4|12788.9|12788.8|12787.9|105
1710396000000|2024-03-14 06:00:00|12789.7|12788.8|12791|12790.1|12791.8|12790.9|12789.5|12788.6|141
1710396300000|2024-03-14 06:05:00|12791.1|12790.2|12790.8|12789.3|12791.9|12790.7|12789.4|12788.4|96
1710396600000|2024-03-14 06:10:00|12790.9|12789.4|12792|12791.1|12792.7|12791.8|12790.8|12789.3|78
1710396900000|2024-03-14 06:15:00|12792.2|12791.3|12794.4|12793.5|12794.7|12793.8|12792|12791.1|82
1710397200000|2024-03-14 06:20:00|12794.5|12793.6|12794.8|12793.9|12795.4|12794.5|12794.3|12793.2|86
1710397500000|2024-03-14 06:25:00|12794.7|12793.8|12793.5|12792|12795.1|12793.8|12793.5|12792|70
1710397800000|2024-03-14 06:30:00|12793.2|12791.7|12794.5|12793|12794.7|12793.2|12792.9|12791.6|82
1710398100000|2024-03-14 06:35:00|12794.6|12793.1|12794|12793.1|12796|12794.5|12793.8|12792.7|90
1710398400000|2024-03-14 06:40:00|12793.8|12792.9|12793.8|12792.9|12794.7|12793.3|12792.9|12791.6|94
1710398700000|2024-03-14 06:45:00|12793.9|12793|12794.1|12792.6|12794.3|12793.4|12792.5|12791.6|88
1710399000000|2024-03-14 06:50:00|12794.2|12792.7|12795.2|12793.7|12795.7|12794.2|12793.9|12792.4|131
1710399300000|2024-03-14 06:55:00|12795.1|12793.6|12794.8|12793.9|12796.7|12795.8|12793.9|12792.4|148
1710399600000|2024-03-14 07:00:00|12794.7|12793.8|12793.5|12792.6|12794.8|12793.9|12791.2|12790.3|164
1710399900000|2024-03-14 07:05:00|12793.6|12792.7|12795.6|12794.7|12798.1|12796.6|12793.6|12792.4|161
1710400200000|2024-03-14 07:10:00|12795.5|12794.6|12799|12798.1|12799.3|12798.4|12794.6|12793.7|161
1710400500000|2024-03-14 07:15:00|12799.2|12798.3|12798|12797.1|12800.8|12799.9|12798|12797.1|202
1710400800000|2024-03-14 07:20:00|12797.9|12797|12800.7|12799.2|12800.9|12799.4|12796.9|12795.4|156
1710401100000|2024-03-14 07:25:00|12800.8|12799.3|12800.8|12799.9|12803.2|12801.7|12800|12799.1|195
1710401400000|2024-03-14 07:30:00|12800.6|12799.7|12802.1|12801.2|12803.4|12802.2|12796.2|12794.7|432
1710401700000|2024-03-14 07:35:00|12801.9|12801|12798.5|12797.6|12803.7|12802.6|12798.5|12797.5|316
1710402000000|2024-03-14 07:40:00|12798.3|12797.4|12800.6|12799.7|12800.6|12799.7|12796.5|12795.6|187
1710402300000|2024-03-14 07:45:00|12800.7|12799.8|12803.7|12802.2|12806.1|12804.9|12800.7|12799.8|214
1710402600000|2024-03-14 07:50:00|12803.5|12802|12802|12801.1|12805.4|12804.5|12801.5|12800.2|175
1710402900000|2024-03-14 07:55:00|12801.9|12801|12803.9|12802.4|12805.4|12804.5|12801.5|12800.6|186
1710403200000|2024-03-14 08:00:00|12803.7|12802.8|12807|12806.1|12807.1|12806.2|12802.9|12802|249
1710403500000|2024-03-14 08:05:00|12807.1|12806.2|12806.4|12804.9|12809|12808.1|12805.5|12804|289
1710403800000|2024-03-14 08:10:00|12806.8|12805.3|12809.6|12808.7|12811|12810.1|12804.9|12804|372
1710404100000|2024-03-14 08:15:00|12809.3|12808.4|12815.7|12814.2|12816.1|12814.8|12806.1|12805.2|327
1710404400000|2024-03-14 08:20:00|12815.8|12814.3|12814.3|12813.4|12817.3|12816.4|12813|12811.5|235
1710404700000|2024-03-14 08:25:00|12814|12813.1|12812.9|12811.4|12814.7|12813.6|12811.6|12810.1|251
1710405000000|2024-03-14 08:30:00|12812.8|12811.3|12812.8|12811.3|12814.1|12812.6|12812|12810.6|215
1710405300000|2024-03-14 08:35:00|12813.1|12811.6|12809.1|12807.6|12813.1|12811.6|12809|12807.6|188
1710405600000|2024-03-14 08:40:00|12809.2|12807.7|12808.9|12807.4|12811|12809.7|12807.6|12806.1|171
1710405900000|2024-03-14 08:45:00|12808.8|12807.3|12805.7|12804.8|12808.8|12807.6|12805.5|12804.3|198
1710406200000|2024-03-14 08:50:00|12805.8|12804.9|12806.5|12805.6|12808.7|12807.8|12804.9|12804|165
1710406500000|2024-03-14 08:55:00|12806.3|12805.4|12807.7|12806.8|12808.9|12807.6|12804.4|12803.5|256
1710406800000|2024-03-14 09:00:00|12808|12807.1|12811.6|12810.7|12812.8|12811.3|12807.3|12806.4|230
1710407100000|2024-03-14 09:05:00|12811.7|12810.8|12813.3|12812.4|12813.8|12812.9|12811.7|12810.8|132
1710407400000|2024-03-14 09:10:00|12813|12812.1|12813.4|12812.5|12813.4|12812.5|12811.3|12810.4|173
1710407700000|2024-03-14 09:15:00|12813.2|12812.3|12813|12811.5|12813.2|12812.3|12809.1|12808.2|159
1710408000000|2024-03-14 09:20:00|12812.9|12811.4|12810.4|12809.5|12814.8|12813.5|12809.7|12808.8|194
1710408300000|2024-03-14 09:25:00|12810.3|12809.4|12812.2|12810.7|12813.1|12811.6|12809.3|12808.1|158
1710408600000|2024-03-14 09:30:00|12812.1|12810.6|12814.7|12813.8|12815.1|12814|12811.7|12810.2|241
1710408900000|2024-03-14 09:35:00|12814.8|12813.9|12814.3|12813.4|12815.4|12814.1|12812.4|12811.5|149
1710409200000|2024-03-14 09:40:00|12814|12813.1|12820.1|12818.6|12820.2|12818.7|12813.2|12812.3|160
1710409500000|2024-03-14 09:45:00|12819.4|12818.5|12818.9|12818|12819.7|12818.8|12817.8|12816.9|130
1710409800000|2024-03-14 09:50:00|12818.8|12817.9|12814.6|12813.7|12818.9|12818|12814.5|12813.6|176
1710410100000|2024-03-14 09:55:00|12814.5|12813.6|12816.3|12815.4|12816.9|12816|12812.8|12811.9|169
1710410400000|2024-03-14 10:00:00|12816.4|12815.5|12816.3|12815.4|12817.4|12816.5|12814.7|12813.8|220
1710410700000|2024-03-14 10:05:00|12816.4|12815.5|12820.1|12819.2|12821.9|12821|12813.8|12812.9|188
1710411000000|2024-03-14 10:10:00|12820.3|12819.4|12821.1|12820.2|12821.2|12820.3|12818.2|12817.3|179
1710411300000|2024-03-14 10:15:00|12821.5|12820.6|12819.8|12818.9|12823.6|12822.5|12818.2|12817.3|207
1710411600000|2024-03-14 10:20:00|12819.9|12819|12817.6|12816.7|12820.3|12819.4|12817.4|12816.5|128
1710411900000|2024-03-14 10:25:00|12817.5|12816.6|12814.5|12813|12817.5|12816.6|12814.1|12812.6|192
1710412200000|2024-03-14 10:30:00|12814.2|12812.7|12815.8|12814.9|12815.8|12814.9|12811.5|12810.6|200
1710412500000|2024-03-14 10:35:00|12815.9|12815|12815.3|12814.4|12816.5|12815.6|12814.7|12813.8|169
1710412800000|2024-03-14 10:40:00|12815.2|12814.3|12812.6|12811.7|12816.7|12815.8|12812.1|12811.2|144
1710413100000|2024-03-14 10:45:00|12812.5|12811.6|12810.8|12809.9|12814.2|12813.3|12810.6|12809.7|152
1710413400000|2024-03-14 10:50:00|12811.1|12810.2|12812.5|12811|12812.6|12811.4|12810.4|12809.5|159
1710413700000|2024-03-14 10:55:00|12812.6|12811.1|12811.9|12810.4|12815.3|12814.4|12810.9|12809.4|203
1710414000000|2024-03-14 11:00:00|12812.2|12810.7|12813.6|12812.1|12813.8|12812.3|12810.6|12809.1|251
1710414300000|2024-03-14 11:05:00|12813.7|12812.2|12813.6|12812.1|12814.9|12813.8|12812.6|12811.1|124
1710414600000|2024-03-14 11:10:00|12813.7|12812.2|12813.4|12812.5|12813.7|12812.5|12810.4|12809.5|164
1710414900000|2024-03-14 11:15:00|12814.2|12813.3|12811.5|12810.6|12814.3|12813.4|12811|12810.1|131
1710415200000|2024-03-14 11:20:00|12812|12811.1|12811.9|12811|12813.5|12812.6|12811.8|12810.9|138
1710415500000|2024-03-14 11:25:00|12811.8|12810.9|12808.7|12807.8|12812.8|12811.7|12808.7|12807.5|131
1710415800000|2024-03-14 11:30:00|12808.9|12807.4|12810.5|12809.6|12811.1|12810.1|12808.6|12807.1|171
1710416100000|2024-03-14 11:35:00|12810.6|12809.7|12811.2|12810.3|12811.6|12810.7|12808.7|12807.8|155
1710416400000|2024-03-14 11:40:00|12811.1|12810.2|12808.7|12807.8|12812|12811.1|12808.4|12807.5|141
1710416700000|2024-03-14 11:45:00|12808.8|12807.9|12807.7|12806.8|12809|12808.1|12807.7|12806.8|135
1710417000000|2024-03-14 11:50:00|12807.6|12806.7|12809|12807.5|12810.3|12809.2|12807.5|12806.6|120
1710417300000|2024-03-14 11:55:00|12808.6|12807.7|12810.4|12809.5|12810.6|12809.7|12808.6|12807.5|138
1710417600000|2024-03-14 12:00:00|12810.5|12809.6|12808.5|12807.6|12810.6|12809.7|12807.5|12806.6|186
1710417900000|2024-03-14 12:05:00|12808.4|12807.5|12809|12808.1|12811.2|12809.7|12807.7|12806.8|226
1710418200000|2024-03-14 12:10:00|12809.1|12808.2|12806.7|12805.8|12811|12810.1|12806.1|12805.2|230
1710418500000|2024-03-14 12:15:00|12806.9|12806|12802.4|12801.5|12807.6|12806.7|12802|12801.1|245
1710418800000|2024-03-14 12:20:00|12802.3|12801.4|12793.6|12792.7|12802.9|12801.7|12793.6|12792.7|363
1710419100000|2024-03-14 12:25:00|12793.8|12792.9|12806.2|12797|12806.2|12802.4|12793.8|12792.9|396
1710419400000|2024-03-14 12:30:00|12806.3|12797.1|12795.7|12794.2|12806.4|12798.1|12785.6|12776.9|1304
1710419700000|2024-03-14 12:35:00|12795.8|12794.3|12812.3|12810.8|12812.4|12810.9|12795.7|12794.2|1060
1710420000000|2024-03-14 12:40:00|12812.5|12811|12809.6|12808.7|12814.5|12813|12805.5|12804|934
1710420300000|2024-03-14 12:45:00|12809.7|12808.8|12799.6|12798.7|12810.1|12808.8|12798|12797.1|736
1710420600000|2024-03-14 12:50:00|12799.3|12798.4|12797.9|12797|12803.8|12802.9|12797.2|12796.3|629
1710420900000|2024-03-14 12:55:00|12797.8|12796.9|12795.6|12794.7|12801.5|12800|12793|12791.7|625
1710421200000|2024-03-14 13:00:00|12795.5|12794.6|12795.8|12794.9|12797|12796.1|12791.3|12790.4|557
1710421500000|2024-03-14 13:05:00|12796|12795.1|12789.9|12788.4|12796.4|12795.5|12787.7|12786.8|540
1710421800000|2024-03-14 13:10:00|12789.7|12788.2|12792.2|12791.3|12792.2|12791.3|12788.6|12787.7|410
1710422100000|2024-03-14 13:15:00|12792.5|12791.6|12786.7|12785.8|12792.7|12791.8|12784.9|12784|421
1710422400000|2024-03-14 13:20:00|12786.3|12785.4|12784.6|12783.7|12794.1|12793.2|12784.5|12783.6|856
1710422700000|2024-03-14 13:25:00|12784.5|12783.6|12781.1|12779.6|12787.9|12786.4|12780.7|12779.6|523
1710423000000|2024-03-14 13:30:00|12781|12779.5|12780|12778.5|12782.5|12781.6|12778.1|12777.2|637
1710423300000|2024-03-14 13:35:00|12780.2|12778.7|12783.6|12782.1|12784|12782.5|12778.4|12777.4|559
1710423600000|2024-03-14 13:40:00|12783.7|12782.2|12779.2|12778.3|12785.6|12784.7|12778.3|12777.4|512
1710423900000|2024-03-14 13:45:00|12779.1|12778.2|12770.9|12770|12780|12778.9|12769.9|12769|744
1710424200000|2024-03-14 13:50:00|12771|12770.1|12773.4|12771.9|12773.6|12772.1|12768.2|12767.3|604
1710424500000|2024-03-14 13:55:00|12773.5|12772|12775.5|12774|12777.6|12776.1|12773.3|12771.8|545
1710424800000|2024-03-14 14:00:00|12775.6|12774.1|12777.4|12775.9|12777.4|12776.1|12767.3|12765.9|545
1710425100000|2024-03-14 14:05:00|12777.5|12776|12772.8|12771.9|12779.3|12777.9|12772.8|12771.9|565
1710425400000|2024-03-14 14:10:00|12772.9|12772|12771.3|12770.4|12775.4|12773.9|12770.7|12769.6|434
1710425700000|2024-03-14 14:15:00|12771.2|12770.3|12767.7|12766.2|12771.5|12770.6|12764|12763.1|478
1710426000000|2024-03-14 14:20:00|12768|12766.5|12761.9|12761|12768.8|12767.9|12761.5|12760|452
1710426300000|2024-03-14 14:25:00|12761.7|12760.8|12766.1|12765.2|12766.3|12765.4|12761.7|12760.8|344
1710426600000|2024-03-14 14:30:00|12766.2|12765.3|12765.9|12765|12769.7|12768.8|12765.4|12764.5|406
1710426900000|2024-03-14 14:35:00|12765.8|12764.9|12757.4|12756.5|12766.7|12765.8|12756.5|12755.6|412
1710427200000|2024-03-14 14:40:00|12757.6|12756.7|12756.8|12755.9|12760.7|12759.8|12754.2|12753|395
1710427500000|2024-03-14 14:45:00|12756.9|12756|12753|12752.1|12757|12756.1|12752.9|12752|403
1710427800000|2024-03-14 14:50:00|12753.1|12752.2|12754|12753.1|12755|12754.1|12750.8|12749.9|505
1710428100000|2024-03-14 14:55:00|12753.9|12753|12755.5|12754|12755.5|12754.6|12749.6|12748.7|482
1710428400000|2024-03-14 15:00:00|12755.2|12753.7|12749.6|12748.1|12755.3|12753.8|12748.9|12747.8|502
1710428700000|2024-03-14 15:05:00|12749.9|12748.7|12746.8|12745.9|12751.9|12751|12744.9|12743.4|387
1710429000000|2024-03-14 15:10:00|12746.6|12745.7|12740.2|12739.3|12747.1|12746.2|12738.7|12737.8|466
1710429300000|2024-03-14 15:15:00|12740.5|12739.6|12736.1|12735.2|12742|12741.1|12735.7|12734.4|554
1710429600000|2024-03-14 15:20:00|12736.7|12735.8|12735.6|12734.7|12737.9|12737|12734.3|12733.4|393
1710429900000|2024-03-14 15:25:00|12735.5|12734.6|12737|12736.1|12737.8|12736.9|12733.7|12732.8|318
1710430200000|2024-03-14 15:30:00|12737.1|12736.2|12738.3|12736.8|12739.5|12738|12736.6|12735.7|414
1710430500000|2024-03-14 15:35:00|12738.4|12736.9|12735.9|12735|12738.9|12737.4|12732.9|12732|420
1710430800000|2024-03-14 15:40:00|12735.8|12734.9|12735.7|12734.8|12737.8|12736.9|12731.2|12730|507
1710431100000|2024-03-14 15:45:00|12735.8|12734.9|12742.1|12741.2|12742.7|12741.8|12735.7|12734.8|503
1710431400000|2024-03-14 15:50:00|12742.4|12740.9|12747.4|12745.9|12749.5|12748|12742.1|12740.6|436
1710431700000|2024-03-14 15:55:00|12747.1|12745.6|12747.5|12746.6|12749.3|12748.4|12744.5|12743.6|442
1710432000000|2024-03-14 16:00:00|12747.6|12746.7|12748|12747.1|12750.2|12749.3|12747.6|12746.7|405
1710432300000|2024-03-14 16:05:00|12748.2|12747.3|12747.4|12746.5|12748.3|12747.4|12744.6|12743.4|318
1710432600000|2024-03-14 16:10:00|12747.5|12746.6|12751.2|12750.3|12752.6|12751.4|12747.2|12746.3|359
1710432900000|2024-03-14 16:15:00|12751.3|12750.4|12748.9|12748|12752|12751.1|12747.8|12746.6|275
1710433200000|2024-03-14 16:20:00|12748.8|12747.9|12755.9|12755|12757.2|12755.7|12748.7|12747.8|256
1710433500000|2024-03-14 16:25:00|12755.3|12754.4|12754.9|12754|12757.1|12756.2|12754.1|12752.9|199
1710433800000|2024-03-14 16:30:00|12755.2|12753.7|12756.8|12755.9|12757.4|12756.5|12751.8|12750.6|240
1710434100000|2024-03-14 16:35:00|12756.9|12756|12756.6|12755.7|12757.8|12756.9|12755.2|12754.3|220
1710434400000|2024-03-14 16:40:00|12756.4|12755.5|12752.9|12752|12756.4|12755.5|12751.4|12750.5|215
1710434700000|2024-03-14 16:45:00|12753.2|12752.3|12750.1|12749.2|12755.7|12754.8|12750|12749.1|209
1710435000000|2024-03-14 16:50:00|12750.2|12749.3|12749.7|12748.8|12752.1|12751.2|12749.1|12748.1|250
1710435300000|2024-03-14 16:55:00|12749.6|12748.7|12749|12748.1|12749.9|12749|12747.8|12746.9|268
1710435600000|2024-03-14 17:00:00|12748.9|12748|12752.7|12751.2|12753.6|12752.6|12747.2|12746.3|298
1710435900000|2024-03-14 17:05:00|12753.1|12751.6|12753|12752.1|12755.6|12754.1|12751.3|12749.8|263
1710436200000|2024-03-14 17:10:00|12752.9|12752|12753|12752.1|12754.9|12754|12751.8|12750.9|204
1710436500000|2024-03-14 17:15:00|12752.9|12752|12752.2|12751.3|12753.9|12753|12751.2|12750.3|202
1710436800000|2024-03-14 17:20:00|12752.3|12751.4|12750.3|12749.4|12753.3|12752.2|12749.8|12748.9|173
1710437100000|2024-03-14 17:25:00|12750.8|12749.9|12748.9|12748|12751.3|12750.1|12748.6|12747.7|95
1710437400000|2024-03-14 17:30:00|12748.6|12747.7|12746.5|12745|12748.6|12747.7|12745|12744.1|214
1710437700000|2024-03-14 17:35:00|12746.4|12744.9|12744.5|12743.6|12746.6|12745.3|12743.3|12742.4|208
1710438000000|2024-03-14 17:40:00|12744.4|12743.5|12749.1|12747.6|12749.6|12748.1|12744|12743.1|164
1710438300000|2024-03-14 17:45:00|12749.2|12747.7|12749.9|12749|12751.9|12750.4|12748.6|12747.1|224
1710438600000|2024-03-14 17:50:00|12750|12749.1|12752.6|12751.7|12753|12752.1|12749.9|12748.9|185
1710438900000|2024-03-14 17:55:00|12752.5|12751.6|12751.3|12750.4|12753.2|12752.3|12751.2|12750.3|185
1710439200000|2024-03-14 18:00:00|12750.9|12750|12750.9|12750|12752.9|12752|12750|12749.1|184
1710439500000|2024-03-14 18:05:00|12751|12750.1|12753.6|12752.7|12753.8|12752.9|12750.4|12749.5|165
1710439800000|2024-03-14 18:10:00|12753.7|12752.8|12753.5|12752.6|12754.3|12753.4|12751.9|12751|142
1710440100000|2024-03-14 18:15:00|12753.6|12752.7|12752.8|12751.9|12754.7|12753.8|12751.3|12750.4|113
1710440400000|2024-03-14 18:20:00|12752.9|12752|12749.4|12748.5|12752.9|12752|12749.4|12748.5|113
1710440700000|2024-03-14 18:25:00|12749.5|12748.6|12746.1|12745.2|12750.9|12750|12746.1|12745.2|122
1710441000000|2024-03-14 18:30:00|12746|12745.1|12749.3|12748.4|12749.6|12748.7|12746|12745.1|223
1710441300000|2024-03-14 18:35:00|12749.2|12748.3|12748.8|12747.9|12749.2|12748.3|12747.2|12746.3|146
1710441600000|2024-03-14 18:40:00|12748.9|12748|12752.8|12751.9|12753|12752.1|12748.4|12747.5|151
1710441900000|2024-03-14 18:45:00|12753.2|12751.7|12752.6|12751.7|12754.8|12753.9|12752.4|12751.5|139
1710442200000|2024-03-14 18:50:00|12752.5|12751.6|12749.7|12748.8|12752.5|12751.6|12749.1|12748.2|145
1710442500000|2024-03-14 18:55:00|12749.2|12748.3|12750.2|12749.3|12751|12750.1|12748.1|12747.2|142
1710442800000|2024-03-14 19:00:00|12750.4|12749.5|12751|12749.5|12751.3|12750|12748.2|12747.3|214
1710443100000|2024-03-14 19:05:00|12750.9|12749.4|12748.9|12747.4|12751.1|12749.6|12748.1|12746.6|255
1710443400000|2024-03-14 19:10:00|12748.8|12747.3|12748.1|12746.6|12750.5|12749|12747.9|12746.4|177
1710443700000|2024-03-14 19:15:00|12747.8|12746.9|12747.2|12746.3|12748.2|12747.3|12747.1|12746.2|121
1710444000000|2024-03-14 19:20:00|12747.3|12746.4|12747.1|12746.2|12748.2|12747.3|12746.9|12746|119
1710444300000|2024-03-14 19:25:00|12747.2|12746.3|12748.4|12747.5|12749.1|12748.2|12746.1|12745.2|168
1710444600000|2024-03-14 19:30:00|12748.3|12747.4|12745.8|12744.9|12748.3|12747.4|12745.7|12744.8|143
1710444900000|2024-03-14 19:35:00|12745.7|12744.8|12746.1|12745.2|12746.4|12745.5|12744.1|12743.2|148
1710445200000|2024-03-14 19:40:00|12745.9|12745|12746.7|12745.8|12748.1|12747.2|12745.4|12744.5|160
1710445500000|2024-03-14 19:45:00|12746.8|12745.9|12748.9|12747.4|12748.9|12747.8|12746.4|12745.5|188
1710445800000|2024-03-14 19:50:00|12749.3|12747.8|12751.4|12749.9|12751.8|12750.9|12748.8|12747.3|259
1710446100000|2024-03-14 19:55:00|12751.3|12749.8|12756.2|12755.3|12756.2|12755.3|12750.9|12749.4|267
1710446400000|2024-03-14 20:00:00|12756.3|12755.4|12755.8|12754.3|12758.1|12757.1|12754.9|12753.8|177
1710446700000|2024-03-14 20:05:00|12755.5|12754|12757.3|12755.8|12758|12756.5|12755.3|12753.8|76
1710447000000|2024-03-14 20:10:00|12757.4|12755.9|12754.8|12753.9|12758.4|12756.9|12754.7|12753.5|99
1710447300000|2024-03-14 20:15:00|12754.7|12753.8|12750.1|12749.2|12754.7|12753.8|12749.8|12748.9|79
1710447600000|2024-03-14 20:20:00|12750|12749.1|12753.2|12751.7|12753.3|12751.8|12750|12748.9|43
1710447900000|2024-03-14 20:25:00|12753.3|12751.8|12752.7|12751.2|12753.4|12752.2|12752.3|12750.8|58
1710448200000|2024-03-14 20:30:00|12752.6|12751.1|12753.1|12751.6|12753.4|12752.2|12752.1|12751|61
1710448500000|2024-03-14 20:35:00|12752.8|12751.9|12752.2|12750.7|12752.8|12751.9|12751.8|12750.6|45
1710448800000|2024-03-14 20:40:00|12752.1|12750.6|12753|12752.1|12753.4|12752.1|12751.9|12750.6|71
1710449100000|2024-03-14 20:45:00|12753.3|12751.8|12752.7|12751.2|12753.9|12752.4|12752.6|12751.1|85
1710449400000|2024-03-14 20:50:00|12752.8|12751.3|12752.9|12751.4|12753.7|12752.2|12752|12750.7|82
1710449700000|2024-03-14 20:55:00|12752.8|12751.3|12755|12751.8|12755|12752.8|12751.1|12749.6|247
1710450000000|2024-03-14 21:00:00|12755.5|12751|12755.9|12749.9|12755.9|12751|12755.5|12749.9|6
1710450300000|2024-03-14 21:05:00|12756|12750|12760.7|12749.7|12761.3|12750.3|12756|12748.6|16
1710450600000|2024-03-14 21:10:00|12758.1|12747.1|12760.3|12749.3|12760.3|12749.3|12756.8|12745.8|27
1710450900000|2024-03-14 21:15:00|12760.4|12749.4|12759.8|12748.8|12760.5|12749.5|12759.8|12748.8|20
1710451200000|2024-03-14 21:20:00|12760|12749|12759.6|12748.6|12760.2|12749.2|12759.3|12748.3|35
1710451500000|2024-03-14 21:25:00|12759.5|12748.5|12759.8|12748.8|12760.1|12749.1|12759.3|12748.3|50
1710451800000|2024-03-14 21:30:00|12759.7|12748.7|12759.6|12748.6|12760.3|12749.3|12759.3|12748.3|216
1710452100000|2024-03-14 21:35:00|12759.7|12748.7|12760|12749|12760|12749|12758.3|12747.7|142
1710452400000|2024-03-14 21:40:00|12760.1|12749.1|12760.4|12749.4|12761.1|12750.1|12760|12749|110
1710452700000|2024-03-14 21:45:00|12760|12749|12760.5|12749.5|12760.6|12750.4|12757.7|12748.8|88
1710453000000|2024-03-14 21:50:00|12760.6|12749.6|12759.4|12749.9|12760.9|12751|12758.8|12748.9|136
1710453300000|2024-03-14 21:55:00|12759.8|12749.4|12758.1|12750.9|12761.8|12751.3|12757.2|12748.5|153
1710453600000|2024-03-14 22:00:00|12758.3|12751.1|12756.1|12751.8|12760.2|12752.2|12754.1|12749.4|85
1710453900000|2024-03-14 22:05:00|12755.1|12752.7|12755.7|12753.3|12756.4|12753.7|12755.1|12752.7|50
1710454200000|2024-03-14 22:10:00|12755.9|12753.5|12753.9|12751.5|12755.9|12753.5|12753.7|12751.3|29
1710454500000|2024-03-14 22:15:00|12753.8|12751.4|12753.9|12751.5|12754|12751.6|12753.4|12751|37
1710454800000|2024-03-14 22:20:00|12754|12751.6|12753.8|12751.4|12754.2|12751.8|12753.7|12751.3|52
1710455100000|2024-03-14 22:25:00|12753.7|12751.3|12754.1|12751.7|12754.4|12752|12753.7|12751.3|53
1710455400000|2024-03-14 22:30:00|12754.2|12751.8|12754.8|12752.4|12755|12752.6|12754|12751.6|42
1710455700000|2024-03-14 22:35:00|12754.9|12752.5|12753.8|12751.4|12754.9|12752.5|12753.8|12751.4|28
1710456000000|2024-03-14 22:40:00|12753.9|12751.5|12753.6|12751.2|12754|12751.6|12753.5|12751.1|53
1710456300000|2024-03-14 22:45:00|12753.5|12751.1|12752.9|12750.5|12753.5|12751.1|12752.4|12750|71
1710456600000|2024-03-14 22:50:00|12752.8|12750.4|12751.8|12749.4|12752.8|12750.4|12751.7|12749.3|44
1710456900000|2024-03-14 22:55:00|12751.7|12749.3|12751.4|12749|12752.6|12750.2|12751.1|12748.7|56
1710457200000|2024-03-14 23:00:00|12751.2|12748.8|12750.6|12748.2|12751.9|12749.5|12750.6|12748.2|61
1710457500000|2024-03-14 23:05:00|12750.1|12748.6|12749.3|12747.8|12750.2|12748.7|12748.4|12746.9|68
1710457800000|2024-03-14 23:10:00|12749.2|12747.7|12747.7|12746.2|12749.3|12747.8|12747.4|12745.9|57
1710458100000|2024-03-14 23:15:00|12747.5|12746|12749.7|12748.2|12750|12748.5|12747.5|12746|47
1710458400000|2024-03-14 23:20:00|12749.5|12748|12748.3|12746.8|12750.3|12748.8|12748.3|12746.8|43
1710458700000|2024-03-14 23:25:00|12748.2|12746.7|12748.1|12746.6|12749.2|12747.7|12747.9|12746.4|54
1710459000000|2024-03-14 23:30:00|12748.2|12746.7|12748.8|12747.3|12749.3|12747.8|12747.4|12745.9|48
1710459300000|2024-03-14 23:35:00|12748.7|12747.2|12747.6|12746.1|12748.8|12747.3|12747.4|12745.9|54
1710459600000|2024-03-14 23:40:00|12747.5|12746|12745.2|12743.7|12747.5|12746|12744|12742.5|66
1710459900000|2024-03-14 23:45:00|12745.1|12743.6|12745.7|12744.8|12746.1|12745|12745.1|12743.6|58
1710460200000|2024-03-14 23:50:00|12745.6|12744.7|12745.6|12744.7|12746|12745.1|12745.1|12744.2|36
1710460500000|2024-03-14 23:55:00|12745.5|12744.6|12745.6|12744.7|12746|12744.9|12745.3|12744.1|71
1710460800000|2024-03-15 00:00:00|12745.7|12744.8|12742.7|12741.2|12747.9|12747|12742.3|12740.8|247
1710461100000|2024-03-15 00:05:00|12742.6|12741.1|12741.5|12740.6|12743.5|12742.6|12740.6|12739.7|182
1710461400000|2024-03-15 00:10:00|12741.4|12740.5|12738.9|12737.4|12741.5|12740.6|12738.8|12737.3|80
1710461700000|2024-03-15 00:15:00|12738.8|12737.9|12739.8|12738.3|12740.9|12739.8|12738.8|12737.8|139
1710462000000|2024-03-15 00:20:00|12739.7|12738.2|12737.7|12736.2|12739.8|12738.3|12737.5|12736|146
1710462300000|2024-03-15 00:25:00|12737.8|12736.3|12735|12733.5|12738.2|12736.7|12734.9|12733.4|129
1710462600000|2024-03-15 00:30:00|12735.4|12733.9|12736.4|12735.5|12736.9|12735.6|12735.3|12733.8|143
1710462900000|2024-03-15 00:35:00|12737.3|12735.8|12737.1|12735.6|12737.8|12736.5|12737|12735.5|105
1710463200000|2024-03-15 00:40:00|12737|12735.5|12736.4|12735.5|12737|12735.8|12735.1|12734|93
1710463500000|2024-03-15 00:45:00|12736.5|12735.6|12735.4|12734.5|12736.9|12736|12735.2|12734.3|80
1710463800000|2024-03-15 00:50:00|12735.3|12734.4|12740.1|12739.2|12740.4|12739.5|12735.3|12734.4|203
1710464100000|2024-03-15 00:55:00|12740|12739.1|12737|12736.1|12740|12739.1|12736|12734.5|152
1710464400000|2024-03-15 01:00:00|12736.9|12736|12736.3|12735.4|12737.8|12736.6|12735.7|12734.8|97
1710464700000|2024-03-15 01:05:00|12736.4|12735.5|12737.9|12736.4|12739.9|12738.4|12736.4|12735.5|166
1710465000000|2024-03-15 01:10:00|12738|12736.5|12740.3|12738.8|12740.9|12739.4|12738|12736.5|138
1710465300000|2024-03-15 01:15:00|12740|12738.5|12742.3|12740.8|12742.4|12740.9|12739.9|12738.4|187
1710465600000|2024-03-15 01:20:00|12742.2|12740.7|12740.9|12739.4|12742.3|12740.8|12738.9|12737.4|168
1710465900000|2024-03-15 01:25:00|12741|12739.5|12740.6|12739.1|12741.9|12740.4|12740.1|12738.6|142
1710466200000|2024-03-15 01:30:00|12740.7|12739.2|12742.2|12740.7|12742.9|12741.4|12740.7|12739.2|92
1710466500000|2024-03-15 01:35:00|12741.7|12740.2|12740|12739.1|12741.8|12740.3|12739.4|12738.5|109
1710466800000|2024-03-15 01:40:00|12740.1|12739.2|12740.2|12738.7|12740.7|12739.2|12738.6|12737.1|133
1710467100000|2024-03-15 01:45:00|12740.1|12738.6|12741.4|12739.9|12741.4|12739.9|12738.7|12737.7|105
1710467400000|2024-03-15 01:50:00|12741.3|12739.8|12740.1|12739.2|12741.6|12740.1|12740|12738.5|134
1710467700000|2024-03-15 01:55:00|12740.2|12739.3|12737.2|12736.3|12741|12740.1|12737.1|12736.2|123
1710468000000|2024-03-15 02:00:00|12737.1|12736.2|12735.2|12733.7|12737.3|12736.2|12734.6|12733.1|132
1710468300000|2024-03-15 02:05:00|12735.3|12733.8|12733.4|12731.9|12735.4|12733.9|12733.3|12731.8|114
1710468600000|2024-03-15 02:10:00|12733.3|12731.8|12733.5|12732|12734|12732.9|12732.9|12731.4|93
1710468900000|2024-03-15 02:15:00|12733.4|12731.9|12734|12732.5|12734.1|12732.6|12732.1|12730.6|77
1710469200000|2024-03-15 02:20:00|12734.1|12732.6|12732.9|12732|12734.2|12732.7|12732.9|12731.4|94
1710469500000|2024-03-15 02:25:00|12733|12732.1|12734.6|12733.7|12734.6|12733.7|12733|12731.8|79
1710469800000|2024-03-15 02:30:00|12734.5|12733.6|12733.4|12732.5|12734.7|12733.7|12732.3|12730.8|111
1710470100000|2024-03-15 02:35:00|12733.3|12732.4|12734.8|12733.9|12735|12734.1|12733.3|12732.4|62
1710470400000|2024-03-15 02:40:00|12734.4|12733.5|12734|12733.1|12734.8|12733.9|12733.2|12732.3|65
1710470700000|2024-03-15 02:45:00|12733.9|12733|12734.5|12733|12735.6|12734.2|12733.8|12732.7|84
1710471000000|2024-03-15 02:50:00|12734.4|12732.9|12733|12732.1|12734.8|12733.3|12731.7|12730.7|102
1710471300000|2024-03-15 02:55:00|12733.1|12732.2|12731.1|12730.2|12733.1|12732.2|12730.9|12729.5|124
1710471600000|2024-03-15 03:00:00|12731|12730.1|12731.8|12730.3|12732.1|12731.2|12731|12729.7|89
1710471900000|2024-03-15 03:05:00|12731.5|12730|12731.5|12730|12732.2|12730.7|12730.9|12729.5|72
1710472200000|2024-03-15 03:10:00|12731.4|12729.9|12732.1|12730.6|12732.4|12731|12730.9|12729.4|51
1710472500000|2024-03-15 03:15:00|12732.2|12730.7|12732.2|12730.7|12733|12732.1|12732|12730.5|73
1710472800000|2024-03-15 03:20:00|12732.4|12730.9|12734.4|12732.9|12734.8|12733.9|12732.1|12730.6|89
1710473100000|2024-03-15 03:25:00|12734.3|12732.8|12734.3|12733.4|12736.1|12734.8|12733.9|12732.4|102
1710473400000|2024-03-15 03:30:00|12734.4|12733.5|12735.4|12734.5|12737.4|12736.5|12734.2|12733.3|115
1710473700000|2024-03-15 03:35:00|12735.5|12734.6|12736.2|12735.3|12737.3|12736.2|12735.4|12734.5|62
1710474000000|2024-03-15 03:40:00|12736.1|12735.2|12738.5|12737|12738.5|12737|12735.9|12735|76
1710474300000|2024-03-15 03:45:00|12738.6|12737.1|12736.3|12734.8|12738.6|12737.1|12736.2|12734.7|62
1710474600000|2024-03-15 03:50:00|12736.4|12734.9|12737.6|12736.1|12737.6|12736.3|12736.3|12734.8|66
1710474900000|2024-03-15 03:55:00|12737.5|12736|12737.5|12736|12738.7|12737.2|12737.3|12735.8|58
1710475200000|2024-03-15 04:00:00|12737.6|12736.1|12737.8|12736.3|12738.6|12737.1|12737.2|12735.7|97
1710475500000|2024-03-15 04:05:00|12737.9|12736.4|12738.6|12737.1|12738.7|12737.2|12737.5|12736|89
1710475800000|2024-03-15 04:10:00|12738.5|12737|12738.7|12737.2|12739.6|12738.1|12738.3|12736.8|105
1710476100000|2024-03-15 04:15:00|12738.6|12737.1|12738.7|12737.2|12738.9|12737.4|12738.5|12737|54
1710476400000|2024-03-15 04:20:00|12738.6|12737.1|12737.4|12736.5|12738.9|12737.4|12737.3|12735.8|89
1710476700000|2024-03-15 04:25:00|12737.5|12736.6|12737.6|12736.1|12738.4|12736.9|12737.2|12735.7|96
1710477000000|2024-03-15 04:30:00|12737.5|12736|12738.4|12736.9|12738.4|12736.9|12736.9|12735.9|55
1710477300000|2024-03-15 04:35:00|12738.5|12737|12737.6|12736.1|12738.5|12737.4|12737.4|12735.9|55
1710477600000|2024-03-15 04:40:00|12737.5|12736|12738|12737.1|12738|12737.1|12737.1|12735.9|66
1710477900000|2024-03-15 04:45:00|12737.9|12737|12737.9|12737|12738.5|12737.2|12737.4|12736.5|42
1710478200000|2024-03-15 04:50:00|12737.8|12736.9|12738.6|12737.1|12739.6|12738.1|12737.4|12736.5|90
1710478500000|2024-03-15 04:55:00|12738.5|12737|12739.6|12738.1|12739.8|12738.3|12737.4|12736.1|114
1710478800000|2024-03-15 05:00:00|12739.7|12738.2|12740|12739.1|12741.5|12740.2|12739.7|12738.2|64
1710479100000|2024-03-15 05:05:00|12740.1|12739.2|12740.1|12739.2|12740.3|12739.4|12739|12737.9|56
1710479400000|2024-03-15 05:10:00|12739.6|12738.7|12738.2|12737.3|12739.6|12738.7|12738|12737.1|46
1710479700000|2024-03-15 05:15:00|12738.1|12737.2|12738|12737.1|12738.5|12737.6|12737.1|12736.2|53
1710480000000|2024-03-15 05:20:00|12738.1|12737.2|12737.4|12736.5|12738.7|12737.4|12737.3|12736.4|27
1710480300000|2024-03-15 05:25:00|12737.3|12736.4|12737.5|12736|12737.9|12736.4|12736.7|12735.8|51
1710480600000|2024-03-15 05:30:00|12737.2|12736.3|12736.7|12735.2|12737.3|12736.3|12736.3|12735.1|54
1710480900000|2024-03-15 05:35:00|12736.6|12735.1|12736.4|12735.5|12736.9|12735.6|12736.3|12735.1|31
1710481200000|2024-03-15 05:40:00|12736.5|12735.6|12735|12734.1|12736.9|12735.6|12734.5|12733.6|64
1710481500000|2024-03-15 05:45:00|12735.1|12734.2|12735.3|12734.4|12737.2|12736.3|12734.9|12734|48
1710481800000|2024-03-15 05:50:00|12735.4|12734.5|12737.8|12736.9|12738.7|12737.8|12735.1|12734.2|94
1710482100000|2024-03-15 05:55:00|12737.9|12737|12738.7|12737.8|12739.3|12738.4|12737.9|12737|101
1710482400000|2024-03-15 06:00:00|12738.6|12737.7|12737.4|12736.5|12738.8|12737.7|12736.4|12735.1|131
1710482700000|2024-03-15 06:05:00|12737.5|12736.6|12738.5|12737|12739.7|12738.5|12737.3|12736.2|125
1710483000000|2024-03-15 06:10:00|12738.3|12736.8|12737.4|12736.5|12738.5|12737|12736.6|12735.1|88
1710483300000|2024-03-15 06:15:00|12737.5|12736.6|12740.9|12739.4|12741.1|12740.2|12737.1|12736.2|125
1710483600000|2024-03-15 06:20:00|12740.7|12739.2|12742.5|12741|12742.9|12741.4|12740.7|12739.2|102
1710483900000|2024-03-15 06:25:00|12742.7|12741.2|12740.5|12739|12742.7|12741.4|12740.1|12739|125
1710484200000|2024-03-15 06:30:00|12740.6|12739.1|12738.4|12737.5|12740.8|12739.3|12737.5|12736.6|105
1710484500000|2024-03-15 06:35:00|12738.3|12737.4|12738.5|12737.6|12740.2|12739.3|12738.3|12737.4|100
1710484800000|2024-03-15 06:40:00|12738.8|12737.9|12738.5|12737.6|12739|12738.1|12737|12736.1|102
1710485100000|2024-03-15 06:45:00|12738.4|12737.5|12740.2|12739.3|12740.9|12740|12737.5|12736.6|109
1710485400000|2024-03-15 06:50:00|12740.1|12739.2|12740.7|12739.2|12742.5|12741.6|12739.8|12738.9|224
1710485700000|2024-03-15 06:55:00|12740.6|12739.1|12740.3|12739.4|12741.6|12740.4|12739.5|12738|191
1710486000000|2024-03-15 07:00:00|12740.2|12739.3|12740.7|12739.8|12741.1|12740.2|12737.7|12736.8|237
1710486300000|2024-03-15 07:05:00|12740.6|12739.7|12743.5|12742.6|12744.1|12743.2|12740.6|12739.7|249
1710486600000|2024-03-15 07:10:00|12743.4|12742.5|12741.9|12741|12743.4|12742.5|12739.6|12738.2|218
1710486900000|2024-03-15 07:15:00|12741.8|12740.9|12742.1|12741.2|12743.4|12742.3|12739.9|12738.4|225
1710487200000|2024-03-15 07:20:00|12742.2|12741.3|12740.8|12739.9|12743|12741.9|12739.9|12739|162
1710487500000|2024-03-15 07:25:00|12740.7|12739.8|12741.4|12740.5|12743.2|12742.3|12740.4|12739.2|163
1710487800000|2024-03-15 07:30:00|12741.3|12740.4|12742.2|12741.3|12742.4|12741.5|12740.3|12739.2|223
1710488100000|2024-03-15 07:35:00|12742.1|12741.2|12743.5|12742.6|12744.3|12742.9|12740.6|12739.7|164
1710488400000|2024-03-15 07:40:00|12743.8|12742.9|12743.3|12742.4|12744.4|12743.5|12742.8|12741.3|144
1710488700000|2024-03-15 07:45:00|12743.4|12742.5|12743.4|12741.9|12746|12745|12742.7|12741.2|225
1710489000000|2024-03-15 07:50:00|12743.2|12741.7|12739.5|12738|12743.2|12742.2|12739.5|12738|200
1710489300000|2024-03-15 07:55:00|12739.6|12738.1|12736|12735.1|12739.9|12738.4|12733.9|12732.4|341
1710489600000|2024-03-15 08:00:00|12735.8|12734.9|12735.2|12734.3|12742.5|12741.2|12735.1|12734.2|468
1710489900000|2024-03-15 08:05:00|12735.3|12734.4|12740.1|12739.2|12740.2|12739.3|12734.1|12732.6|341
1710490200000|2024-03-15 08:10:00|12740.2|12739.3|12736.2|12735.3|12740.5|12739.4|12736.1|12734.9|244
1710490500000|2024-03-15 08:15:00|12735.8|12734.9|12736.1|12735.2|12738|12737.1|12734.7|12733.6|240
1710490800000|2024-03-15 08:20:00|12736|12735.1|12738.7|12737.8|12739.4|12738.5|12735.5|12734.6|233
1710491100000|2024-03-15 08:25:00|12738.8|12737.9|12742.4|12741.5|12742.6|12741.7|12738.4|12737.5|225
1710491400000|2024-03-15 08:30:00|12742.5|12741.6|12743.3|12741.8|12744|12742.6|12740.6|12739.7|233
1710491700000|2024-03-15 08:35:00|12743.2|12741.7|12742.1|12741.2|12744.4|12742.9|12738.8|12737.9|373
1710492000000|2024-03-15 08:40:00|12742.2|12741.3|12744.5|12743|12744.9|12743.4|12740.9|12740|194
1710492300000|2024-03-15 08:45:00|12744.4|12742.9|12739.5|12738|12745.2|12744.3|12739.3|12737.8|229
1710492600000|2024-03-15 08:50:00|12739.4|12737.9|12741.3|12740.4|12741.8|12740.9|12739|12737.6|206
1710492900000|2024-03-15 08:55:00|12741.2|12740.3|12739|12738.1|12741.8|12740.9|12738.8|12737.9|256
1710493200000|2024-03-15 09:00:00|12738.9|12738|12738.7|12737.8|12740.6|12739.2|12738.1|12737.2|238
1710493500000|2024-03-15 09:05:00|12738.8|12737.9|12741.2|12739.7|12741.2|12740.1|12737.9|12737|157
1710493800000|2024-03-15 09:10:00|12741.1|12739.6|12739.2|12738.3|12742.3|12741.4|12738.8|12737.9|251
1710494100000|2024-03-15 09:15:00|12739.1|12738.2|12742.4|12741.5|12742.8|12741.9|12737.8|12736.9|206
1710494400000|2024-03-15 09:20:00|12742.3|12741.4|12746|12745.1|12746.4|12745.2|12742.3|12741.4|182
1710494700000|2024-03-15 09:25:00|12746.1|12745.2|12741.1|12739.6|12747.2|12746.1|12740.6|12739.1|194
1710495000000|2024-03-15 09:30:00|12741.2|12739.7|12747.5|12746|12748.1|12746.8|12737.4|12735.9|340
1710495300000|2024-03-15 09:35:00|12747.4|12745.9|12746|12744.5|12748.5|12747|12745.1|12743.6|211
1710495600000|2024-03-15 09:40:00|12745.9|12744.4|12747.7|12746.8|12747.9|12746.8|12743.9|12742.4|165
1710495900000|2024-03-15 09:45:00|12747.4|12746.5|12750|12749.1|12750.2|12749.3|12747.2|12746.3|144
1710496200000|2024-03-15 09:50:00|12749.9|12749|12752.7|12751.8|12752.7|12751.8|12747.9|12747|224
1710496500000|2024-03-15 09:55:00|12752.8|12751.9|12752.5|12751.6|12754.6|12753.3|12751.9|12750.7|265
1710496800000|2024-03-15 10:00:00|12752.7|12751.8|12754.6|12753.1|12754.9|12754|12752|12751|231
1710497100000|2024-03-15 10:05:00|12754.5|12753|12754.7|12753.2|12756.3|12754.9|12753.2|12751.7|268
1710497400000|2024-03-15 10:10:00|12754.6|12753.1|12755.1|12754.2|12757.8|12756.4|12754.2|12752.9|222
1710497700000|2024-03-15 10:15:00|12754.9|12754|12757.4|12755.9|12757.8|12756.3|12752.4|12751.5|201
1710498000000|2024-03-15 10:20:00|12757.5|12756|12756.4|12755.5|12757.6|12756.7|12755.1|12754.2|202
1710498300000|2024-03-15 10:25:00|12756.6|12755.7|12757.5|12756.6|12758.1|12757.2|12756.3|12755.4|130
1710498600000|2024-03-15 10:30:00|12757.4|12756.5|12756|12755.1|12757.8|12756.9|12755.8|12754.9|140
1710498900000|2024-03-15 10:35:00|12755.9|12755|12753.8|12752.9|12755.9|12755|12753.1|12752.2|154
1710499200000|2024-03-15 10:40:00|12753.9|12753|12752.8|12751.3|12754.6|12753.7|12752.7|12751.2|106
1710499500000|2024-03-15 10:45:00|12752.7|12751.2|12753.9|12753|12755.3|12754.4|12752.1|12751.1|171
1710499800000|2024-03-15 10:50:00|12754.1|12753.2|12755.3|12754.4|12755.8|12754.8|12753.8|12752.9|121
1710500100000|2024-03-15 10:55:00|12755.4|12754.5|12752.5|12751|12756|12754.9|12751.2|12750.3|154
1710500400000|2024-03-15 11:00:00|12752.3|12750.8|12751.7|12750.2|12752.8|12751.9|12749.2|12748.3|157
1710500700000|2024-03-15 11:05:00|12751.6|12750.1|12749.9|12749|12751.9|12750.4|12749.1|12747.6|169
1710501000000|2024-03-15 11:10:00|12749.8|12748.9|12748.8|12747.9|12751.3|12749.8|12748.1|12747.2|125
1710501300000|2024-03-15 11:15:00|12748.9|12748|12749.8|12748.9|12750.2|12749.2|12748.7|12747.4|114
1710501600000|2024-03-15 11:20:00|12749.7|12748.8|12749.6|12748.7|12752|12751.1|12748.9|12748|172
1710501900000|2024-03-15 11:25:00|12749.5|12748.6|12750.9|12750|12751.9|12750.9|12749.2|12748.3|177
1710502200000|2024-03-15 11:30:00|12751|12750.1|12753.8|12752.9|12754.4|12753.5|12750.2|12749|186
1710502500000|2024-03-15 11:35:00|12753.7|12752.8|12755.3|12754.4|12755.6|12754.7|12753|12751.5|140
1710502800000|2024-03-15 11:40:00|12755.2|12754.3|12758.7|12757.8|12759.2|12758.3|12754.2|12753.3|155
1710503100000|2024-03-15 11:45:00|12758.6|12757.7|12758.5|12757|12759.1|12758.2|12756.6|12755.1|154
1710503400000|2024-03-15 11:50:00|12758.4|12756.9|12756|12755.1|12758.4|12756.9|12755.3|12754.4|119
1710503700000|2024-03-15 11:55:00|12755.9|12755|12755.3|12754.4|12757.3|12756.4|12754.4|12753.5|126
1710504000000|2024-03-15 12:00:00|12755.2|12754.3|12750.3|12748.8|12755.9|12755|12750.3|12748.8|284
1710504300000|2024-03-15 12:05:00|12750.4|12748.9|12750.8|12749.9|12751.2|12750.2|12748.3|12746.8|240
1710504600000|2024-03-15 12:10:00|12751|12750.1|12752.1|12751.2|12753.8|12752.9|12749.2|12748.3|224
1710504900000|2024-03-15 12:15:00|12752.2|12751.3|12755.9|12755|12755.9|12755|12751.4|12750.5|201
1710505200000|2024-03-15 12:20:00|12755.4|12754.5|12754.9|12754|12756.3|12755.3|12753.5|12752.2|268
1710505500000|2024-03-15 12:25:00|12755|12754.1|12753.6|12749.9|12755.2|12754.3|12752.1|12749.9|323
1710505800000|2024-03-15 12:30:00|12754|12750.7|12750.2|12748.7|12759.6|12757|12747.9|12746.4|592
1710506100000|2024-03-15 12:35:00|12750.1|12748.6|12745.8|12744.9|12751|12750.1|12745.5|12744.6|361
1710506400000|2024-03-15 12:40:00|12745.4|12744.5|12744.1|12742.6|12747.5|12746.6|12743.5|12742|470
1710506700000|2024-03-15 12:45:00|12744.2|12742.7|12746.7|12745.8|12747|12746.1|12742.7|12741.5|341
1710507000000|2024-03-15 12:50:00|12746.8|12745.9|12750|12749.1|12750.3|12749.4|12746.2|12745.3|221
1710507300000|2024-03-15 12:55:00|12749.9|12749|12748.7|12747.8|12749.9|12749|12746.9|12746|301
1710507600000|2024-03-15 13:00:00|12748.8|12747.9|12753|12752.1|12753|12752.1|12748.7|12747.8|318
1710507900000|2024-03-15 13:05:00|12752.9|12752|12752.2|12751.3|12755|12754.1|12752.1|12751.2|246
1710508200000|2024-03-15 13:10:00|12752.1|12751.2|12754.8|12753.3|12755.6|12754.1|12751.9|12751|213
1710508500000|2024-03-15 13:15:00|12754.7|12753.2|12753.2|12752.3|12757.9|12757|12752.4|12751|306
1710508800000|2024-03-15 13:20:00|12753.4|12752.5|12746.9|12745.4|12754.9|12754|12746.3|12745.3|349
1710509100000|2024-03-15 13:25:00|12746.8|12745.3|12745.5|12744.6|12747.6|12746.7|12744.6|12743.7|399
1710509400000|2024-03-15 13:30:00|12745.4|12744.5|12748.9|12747.4|12752.1|12750.8|12744.3|12743.4|572
1710509700000|2024-03-15 13:35:00|12749|12747.5|12748.1|12747.2|12752.6|12751.7|12747.5|12746.6|455
1710510000000|2024-03-15 13:40:00|12748.2|12747.3|12749.1|12747.6|12753.8|12752.3|12748.2|12747.3|425
1710510300000|2024-03-15 13:45:00|12749.2|12747.7|12746.6|12745.7|12751.4|12750.2|12746|12745.1|421
1710510600000|2024-03-15 13:50:00|12746.7|12745.8|12747.7|12746.2|12750.4|12749.4|12746.6|12745.7|418
1710510900000|2024-03-15 13:55:00|12747.6|12746.1|12748.1|12741.1|12749.2|12747.7|12743.8|12741.1|336
1710511200000|2024-03-15 14:00:00|12748.2|12741.2|12747.3|12746.4|12749.6|12748.7|12745.6|12741.2|526
1710511500000|2024-03-15 14:05:00|12747.9|12747|12744.4|12743.5|12748.1|12747.2|12740.8|12739.6|458
1710511800000|2024-03-15 14:10:00|12744.3|12743.4|12750.6|12749.7|12751.2|12750.3|12743.7|12742.8|475
1710512100000|2024-03-15 14:15:00|12750.7|12749.8|12752.5|12751|12754.1|12753.2|12750.6|12749.1|388
1710512400000|2024-03-15 14:20:00|12752.7|12751.2|12747.3|12746.4|12753.7|12752.4|12745.6|12744.7|343
1710512700000|2024-03-15 14:25:00|12747.2|12746.3|12743.2|12742.3|12749.3|12748.4|12743.1|12742|437
1710513000000|2024-03-15 14:30:00|12743|12742.1|12748|12747.1|12749.4|12748.5|12742.6|12741.7|347
1710513300000|2024-03-15 14:35:00|12747.9|12747|12747.7|12746.8|12749.9|12749|12744.3|12743.4|319
1710513600000|2024-03-15 14:40:00|12747.6|12746.7|12745|12744.1|12749.2|12748.3|12743.8|12742.9|267
1710513900000|2024-03-15 14:45:00|12745.1|12744.2|12745.1|12744.2|12748|12747.1|12744|12743.1|278
1710514200000|2024-03-15 14:50:00|12745.4|12744.5|12746.5|12745|12748.7|12747.8|12743.7|12742.8|409
1710514500000|2024-03-15 14:55:00|12746.4|12744.9|12743.6|12742.1|12746.9|12745.4|12742.5|12741|446
1710514800000|2024-03-15 15:00:00|12743.7|12742.2|12738.3|12736.8|12744.4|12742.9|12737.2|12736.3|388
1710515100000|2024-03-15 15:05:00|12738.1|12736.6|12738.3|12736.8|12740.5|12739.6|12737.3|12735.8|294
1710515400000|2024-03-15 15:10:00|12738.5|12737|12738.4|12737.5|12740.4|12739.5|12738.2|12736.9|193
1710515700000|2024-03-15 15:15:00|12737.7|12736.8|12738.9|12737.4|12741.8|12740.9|12737.6|12736.5|259
1710516000000|2024-03-15 15:20:00|12739|12737.5|12738.9|12737.4|12739.7|12738.2|12737.3|12736.1|270
1710516300000|2024-03-15 15:25:00|12739|12737.5|12741.4|12739.9|12742|12740.5|12738.4|12736.9|267
1710516600000|2024-03-15 15:30:00|12741.3|12739.8|12741.1|12740.2|12742.5|12741.6|12740.3|12738.8|182
1710516900000|2024-03-15 15:35:00|12741.2|12740.3|12740.5|12739.6|12742.5|12741.6|12739.4|12738.5|155
1710517200000|2024-03-15 15:40:00|12740.6|12739.7|12737.3|12736.4|12740.7|12739.8|12735.9|12735|230
1710517500000|2024-03-15 15:45:00|12737.4|12736.5|12733.4|12732.5|12737.8|12736.9|12732.6|12731.1|224
1710517800000|2024-03-15 15:50:00|12733.3|12732.4|12738.9|12737.4|12741|12740.1|12732.8|12731.8|411
1710518100000|2024-03-15 15:55:00|12738.7|12737.2|12739.7|12738.8|12741.2|12740.1|12736.6|12735.3|474
1710518400000|2024-03-15 16:00:00|12739.8|12738.9|12733.1|12732.2|12740.3|12739.4|12732.9|12732|348
1710518700000|2024-03-15 16:05:00|12733|12732.1|12734.6|12733.7|12734.6|12733.7|12732|12731.1|265
1710519000000|2024-03-15 16:10:00|12734.5|12733.6|12734.2|12733.3|12735.2|12734.3|12732|12731.1|231
1710519300000|2024-03-15 16:15:00|12734.3|12733.4|12733.3|12732.4|12736.2|12735.3|12731.2|12730.3|205
1710519600000|2024-03-15 16:20:00|12733.4|12732.5|12734.8|12733.9|12737.6|12736.7|12733.3|12732.4|233
1710519900000|2024-03-15 16:25:00|12734.9|12734|12736.3|12735.4|12736.3|12735.4|12733.2|12732.3|161
1710520200000|2024-03-15 16:30:00|12736.7|12735.2|12733|12732.1|12739.2|12737.7|12732.4|12731.5|337
1710520500000|2024-03-15 16:35:00|12733.1|12732.2|12733.5|12732.6|12734|12733.1|12730.5|12729.6|283
1710520800000|2024-03-15 16:40:00|12733.4|12732.5|12731.9|12731|12734.3|12733.4|12730.4|12729.5|211
1710521100000|2024-03-15 16:45:00|12731.8|12730.9|12736.3|12735.4|12736.9|12736|12731.7|12730.8|208
1710521400000|2024-03-15 16:50:00|12736.5|12735.6|12731.6|12730.7|12737.5|12736.6|12730|12729.1|256
1710521700000|2024-03-15 16:55:00|12731.5|12730.6|12730.8|12729.9|12732.8|12731.9|12730.7|12729.8|164
1710522000000|2024-03-15 17:00:00|12730.9|12730|12728.7|12727.8|12730.9|12730|12728.7|12727.8|181
1710522300000|2024-03-15 17:05:00|12728.4|12727.5|12731.5|12730|12731.8|12730.7|12728|12727.1|204
1710522600000|2024-03-15 17:10:00|12731.4|12729.9|12729.7|12728.8|12731.4|12730.2|12728.6|12727.7|178
1710522900000|2024-03-15 17:15:00|12729.6|12728.7|12729.8|12728.9|12731|12730.1|12727.7|12726.8|200
1710523200000|2024-03-15 17:20:00|12729.7|12728.8|12732.1|12731.2|12733.5|12732.6|12729.6|12728.7|152
1710523500000|2024-03-15 17:25:00|12731.8|12730.9|12731.3|12730.4|12732.9|12732|12729.7|12728.7|177
1710523800000|2024-03-15 17:30:00|12731.2|12730.3|12729.8|12728.9|12732.3|12730.8|12728.5|12727.6|214
1710524100000|2024-03-15 17:35:00|12730.2|12729.3|12729.2|12727.7|12730.7|12729.8|12728.5|12727.1|134
1710524400000|2024-03-15 17:40:00|12729|12727.5|12728|12726.5|12729.4|12727.9|12727.7|12726.2|132
1710524700000|2024-03-15 17:45:00|12727.7|12726.8|12726.6|12725.7|12727.8|12726.9|12725.8|12724.5|132
1710525000000|2024-03-15 17:50:00|12726.7|12725.8|12728.3|12727.4|12728.6|12727.7|12726.3|12725.2|107
1710525300000|2024-03-15 17:55:00|12728.4|12727.5|12730|12729.1|12730.9|12730|12728.3|12727.4|161
1710525600000|2024-03-15 18:00:00|12729.9|12729|12733.6|12732.7|12733.6|12732.7|12729.9|12729|150
1710525900000|2024-03-15 18:05:00|12733.7|12732.8|12731.7|12730.8|12733.7|12732.8|12731.6|12730.7|132
1710526200000|2024-03-15 18:10:00|12731.6|12730.7|12729.8|12728.9|12732.6|12731.7|12729.8|12728.9|113
1710526500000|2024-03-15 18:15:00|12729.7|12728.8|12730.7|12729.2|12731|12730.1|12729.7|12728.8|80
1710526800000|2024-03-15 18:20:00|12730.8|12729.3|12730.6|12729.7|12732.6|12731.7|12730.2|12729.3|97
1710527100000|2024-03-15 18:25:00|12730.5|12729.6|12732.3|12731.4|12732.5|12731.6|12729.9|12729|121
1710527400000|2024-03-15 18:30:00|12732.4|12731.5|12735.9|12735|12736.6|12735.7|12731.8|12730.9|145
1710527700000|2024-03-15 18:35:00|12735.8|12734.9|12736.3|12735.4|12738.1|12736.8|12735.4|12734.5|96
1710528000000|2024-03-15 18:40:00|12736.2|12735.3|12737.7|12736.8|12739.3|12738.4|12736|12735|163
1710528300000|2024-03-15 18:45:00|12737.5|12736.6|12737.4|12735.9|12737.8|12736.6|12735.7|12734.2|152
1710528600000|2024-03-15 18:50:00|12737.2|12735.7|12739.2|12738.3|12739.3|12738.4|12736.8|12735.7|129
1710528900000|2024-03-15 18:55:00|12738.9|12738|12739.6|12738.7|12740.3|12739.4|12738.6|12737.7|138
1710529200000|2024-03-15 19:00:00|12739.5|12738.6|12738.7|12737.8|12739.8|12738.9|12737.6|12736.7|136
1710529500000|2024-03-15 19:05:00|12738.6|12737.7|12738.7|12737.8|12739.4|12738.5|12737.9|12737|114
1710529800000|2024-03-15 19:10:00|12738.5|12737.6|12740.1|12739.2|12740.8|12739.9|12738.2|12737.3|114
1710530100000|2024-03-15 19:15:00|12740|12739.1|12740.1|12739.2|12741.3|12740.4|12739|12738.1|112
1710530400000|2024-03-15 19:20:00|12740|12739.1|12740.6|12739.7|12741.4|12740|12739.8|12738.9|108
1710530700000|2024-03-15 19:25:00|12740.7|12739.8|12740.5|12739.6|12741.4|12740.2|12739.8|12738.9|114
1710531000000|2024-03-15 19:30:00|12740.4|12739.5|12738.7|12737.8|12740.5|12739.6|12738.7|12737.8|79
1710531300000|2024-03-15 19:35:00|12738.8|12737.9|12738.7|12737.8|12740.8|12739.9|12738.5|12737.5|132
1710531600000|2024-03-15 19:40:00|12738.2|12737.3|12738.1|12737.2|12739.9|12739|12737.6|12736.7|106
1710531900000|2024-03-15 19:45:00|12738|12737.1|12738.4|12737.5|12738.7|12737.8|12736.4|12735.5|129
1710532200000|2024-03-15 19:50:00|12738.2|12737.3|12735.2|12733.7|12738.4|12737.5|12734.9|12733.4|149
1710532500000|2024-03-15 19:55:00|12735.7|12734.2|12739|12738.1|12739|12738.1|12734.9|12733.4|199
1710532800000|2024-03-15 20:00:00|12738.8|12737.9|12739.3|12737.8|12740.1|12738.6|12738|12736.5|189
1710533100000|2024-03-15 20:05:00|12739.4|12737.9|12738.1|12736.6|12739.8|12738.3|12737.9|12736.4|175
1710533400000|2024-03-15 20:10:00|12738.2|12736.7|12738|12736.5|12738.2|12736.7|12737.2|12735.7|98
1710533700000|2024-03-15 20:15:00|12737.9|12736.4|12737.2|12735.7|12738.2|12736.7|12737.1|12735.6|177
1710534000000|2024-03-15 20:20:00|12737.3|12735.8|12736.6|12735.1|12737.4|12735.9|12736.5|12735|69
1710534300000|2024-03-15 20:25:00|12736.5|12735|12737.7|12736.2|12738|12736.5|12736.5|12735|93
1710534600000|2024-03-15 20:30:00|12737.8|12736.3|12737.9|12736.4|12738.8|12737.3|12737.6|12736.1|78
1710534900000|2024-03-15 20:35:00|12738|12736.5|12737.9|12736.4|12738.1|12736.6|12737.8|12736.3|85
1710535200000|2024-03-15 20:40:00|12737.8|12736.3|12739.8|12738.3|12739.9|12738.4|12736.9|12735.4|111
1710535500000|2024-03-15 20:45:00|12739.9|12738.4|12738.1|12736.6|12740.2|12738.7|12736.3|12734.8|130
1710535800000|2024-03-15 20:50:00|12738|12736.5|12736.8|12735.3|12738.1|12736.6|12736.8|12735.3|128
1710536100000|2024-03-15 20:55:00|12736.7|12735.2|12740.2|12729.4|12741.3|12735.5|12735.4|12729|210
1710709200000|2024-03-17 21:00:00|12743.6|12723.4|12743.2|12722.9|12744.4|12723.4|12742.4|12722|29
1710709500000|2024-03-17 21:05:00|12743.4|12723.1|12744.6|12723.6|12745.3|12724.9|12743.4|12723|28
1710709800000|2024-03-17 21:10:00|12744.2|12723.3|12743.1|12722.1|12744.7|12724.2|12743.1|12722.1|73
1710710100000|2024-03-17 21:15:00|12743.4|12722.5|12749.1|12728.1|12749.2|12728.2|12743.1|12722.1|80
1710710400000|2024-03-17 21:20:00|12746.6|12725.6|12744.6|12724.8|12746.6|12725.6|12743|12722.1|76
1710710700000|2024-03-17 21:25:00|12744.2|12725|12744.8|12724.1|12745.2|12725|12744.2|12723.7|20
1710711000000|2024-03-17 21:30:00|12745.1|12724|12743.1|12723.2|12745.1|12725|12742.7|12722.6|142
1710711300000|2024-03-17 21:35:00|12742.7|12723.1|12745|12724.4|12745.2|12724.9|12742.5|12723.1|64
1710711600000|2024-03-17 21:40:00|12744.2|12724.3|12743.7|12727.4|12745.3|12728.4|12742.8|12724.1|115
1710711900000|2024-03-17 21:45:00|12743.6|12727.3|12741.5|12731.6|12744.4|12733.1|12739.4|12727.2|66
1710712200000|2024-03-17 21:50:00|12741.4|12733.1|12739.3|12729.3|12741.5|12733.1|12739.2|12728.9|64
1710712500000|2024-03-17 21:55:00|12739.8|12728.8|12740.1|12729.7|12740.9|12732.3|12739|12728.4|78
1710712800000|2024-03-17 22:00:00|12740|12729.9|12737.9|12735.5|12740.5|12735.7|12736.6|12728.1|111
1710713100000|2024-03-17 22:05:00|12737.8|12735.4|12738.9|12736.5|12739.2|12736.5|12737.2|12734.4|49
1710713400000|2024-03-17 22:10:00|12738.8|12736.4|12738.5|12736.1|12739.2|12736.6|12738.3|12735.7|63
1710713700000|2024-03-17 22:15:00|12738.6|12736.2|12737.3|12734.9|12738.6|12736.2|12737.3|12734.9|37
1710714000000|2024-03-17 22:20:00|12737.4|12735|12736.6|12734.2|12737.4|12735|12736.6|12734.2|23
1710714300000|2024-03-17 22:25:00|12736.7|12734.3|12736.3|12733.9|12737.3|12734.9|12736.2|12733.8|46
1710714600000|2024-03-17 22:30:00|12736.4|12734|12737.1|12734.7|12737.1|12734.7|12736.1|12733.7|58
1710714900000|2024-03-17 22:35:00|12737|12734.6|12736.1|12733.7|12737.1|12734.7|12735.3|12732.9|66
1710715200000|2024-03-17 22:40:00|12736|12733.6|12736.1|12733.7|12736.4|12734|12735.4|12733|47
1710715500000|2024-03-17 22:45:00|12736.2|12733.8|12735.3|12732.9|12736.4|12734|12734.3|12731.9|68
1710715800000|2024-03-17 22:50:00|12735.4|12733|12735.6|12733.2|12736.3|12733.9|12735.2|12732.8|86
1710716100000|2024-03-17 22:55:00|12735.5|12733.1|12735.3|12732.9|12735.7|12733.3|12735.1|12732.7|68
1710716400000|2024-03-17 23:00:00|12735.4|12733|12733.4|12731|12735.7|12733.3|12733.2|12730.8|75
1710716700000|2024-03-17 23:05:00|12732.9|12731.4|12732.7|12731.2|12734|12732.5|12732|12730.5|102
1710717000000|2024-03-17 23:10:00|12732.8|12731.3|12732.6|12731.1|12733.8|12732.3|12731.8|12730.3|118
1710717300000|2024-03-17 23:15:00|12732.7|12731.2|12732.6|12731.1|12733|12731.5|12731.7|12730.2|65
1710717600000|2024-03-17 23:20:00|12732.7|12731.2|12732.6|12731.1|12733.1|12731.6|12731.7|12730.2|79
1710717900000|2024-03-17 23:25:00|12732.9|12731.4|12731.1|12729.6|12732.9|12731.4|12730.3|12728.8|86
1710718200000|2024-03-17 23:30:00|12731.2|12729.7|12731.7|12730.2|12732.2|12730.7|12731.1|12729.6|74
1710718500000|2024-03-17 23:35:00|12731.6|12730.1|12731|12729.5|12731.8|12730.3|12730.8|12729.3|72
1710718800000|2024-03-17 23:40:00|12730.9|12729.4|12732.1|12730.6|12732.3|12730.8|12730.6|12729.1|67
1710719100000|2024-03-17 23:45:00|12731.8|12730.9|12732.9|12731.4|12733.1|12731.6|12731.8|12730.3|50
1710719400000|2024-03-17 23:50:00|12732.7|12731.2|12731.8|12730.3|12733.3|12731.8|12731.7|12730.2|52
1710719700000|2024-03-17 23:55:00|12731.7|12730.2|12731.9|12730.4|12732.3|12730.8|12731.5|12730|63
1710720000000|2024-03-18 00:00:00|12731.8|12730.3|12730|12728.5|12734|12732.5|12730|12728.5|131
1710720300000|2024-03-18 00:05:00|12729.9|12728.4|12730|12728.5|12730.1|12728.6|12727.9|12726.4|97
1710720600000|2024-03-18 00:10:00|12729.9|12728.4|12728.4|12727.5|12730.4|12728.9|12728.1|12726.7|81
1710720900000|2024-03-18 00:15:00|12728.3|12727.4|12730.9|12729.4|12731.2|12729.7|12728|12727.1|101
1710721200000|2024-03-18 00:20:00|12730.7|12729.2|12730.6|12729.7|12730.9|12729.7|12729.3|12727.8|82
1710721500000|2024-03-18 00:25:00|12730.5|12729.6|12731.7|12730.2|12732.3|12730.9|12730.1|12729.2|90
1710721800000|2024-03-18 00:30:00|12731.6|12730.1|12732.8|12731.3|12732.9|12731.4|12731.3|12730.1|61
1710722100000|2024-03-18 00:35:00|12732.9|12731.4|12732.1|12730.6|12733.1|12731.6|12731.9|12730.4|64
1710722400000|2024-03-18 00:40:00|12732|12730.5|12730.9|12730|12732.2|12730.7|12730.6|12729.5|68
1710722700000|2024-03-18 00:45:00|12731|12730.1|12730.6|12729.7|12731.3|12730.4|12729.8|12728.3|79
1710723000000|2024-03-18 00:50:00|12730.4|12729.5|12733.7|12732.8|12733.7|12732.8|12730.4|12729.4|124
1710723300000|2024-03-18 00:55:00|12733.9|12733|12731.7|12730.8|12734.8|12733.9|12731.6|12730.7|97
1710723600000|2024-03-18 01:00:00|12732|12730.5|12731.9|12731|12732.1|12731.2|12730.8|12729.6|109
1710723900000|2024-03-18 01:05:00|12731.8|12730.9|12729.9|12729|12732.1|12731.2|12729.8|12728.9|101
1710724200000|2024-03-18 01:10:00|12730|12729.1|12731|12729.5|12731.2|12729.9|12729|12727.9|80
1710724500000|2024-03-18 01:15:00|12730.6|12729.1|12727.9|12727|12730.6|12729.2|12727.8|12726.9|84
1710724800000|2024-03-18 01:20:00|12727.8|12726.9|12728.6|12727.7|12728.6|12727.7|12726.9|12725.7|116
1710725100000|2024-03-18 01:25:00|12728.4|12727.5|12728.8|12727.3|12729.2|12727.8|12727.8|12726.3|95
1710725400000|2024-03-18 01:30:00|12729|12727.5|12729.8|12728.9|12730.6|12729.7|12729|12727.5|112
1710725700000|2024-03-18 01:35:00|12729.7|12728.8|12731.2|12729.7|12732|12731.1|12729.6|12728.7|129
1710726000000|2024-03-18 01:40:00|12731.1|12729.6|12731.8|12730.9|12731.9|12731|12730.7|12729.2|94
1710726300000|2024-03-18 01:45:00|12732.1|12731.2|12731.8|12730.9|12733|12731.5|12731|12730|126
1710726600000|2024-03-18 01:50:00|12732|12731.1|12733.6|12732.7|12734|12732.8|12732|12730.9|118
1710726900000|2024-03-18 01:55:00|12733.7|12732.8|12734.2|12733.3|12735|12733.8|12733.2|12731.7|97
1710727200000|2024-03-18 02:00:00|12734.3|12733.4|12733.7|12732.8|12735.7|12734.8|12733.6|12732.7|105
1710727500000|2024-03-18 02:05:00|12733.6|12732.7|12734.4|12733.5|12734.5|12733.6|12732.9|12732|93
1710727800000|2024-03-18 02:10:00|12734.3|12733.4|12733.9|12732.4|12734.6|12733.5|12733|12731.5|80
1710728100000|2024-03-18 02:15:00|12733.8|12732.3|12734.7|12733.8|12734.8|12733.9|12733|12732.1|75
1710728400000|2024-03-18 02:20:00|12734.8|12733.9|12736|12734.5|12736.2|12734.7|12734.1|12733.2|70
1710728700000|2024-03-18 02:25:00|12735.9|12734.4|12735.9|12734.4|12736.2|12735.1|12734.8|12733.9|73
1710729000000|2024-03-18 02:30:00|12735.6|12734.1|12735.9|12734.4|12736.4|12734.9|12735.4|12733.9|90
1710729300000|2024-03-18 02:35:00|12736|12734.5|12735.4|12734.5|12737.2|12735.7|12735.4|12734.2|77
1710729600000|2024-03-18 02:40:00|12735.5|12734.6|12735.9|12734.4|12736.2|12734.9|12734.5|12733.6|88
1710729900000|2024-03-18 02:45:00|12735.8|12734.3|12737.1|12735.6|12737.1|12735.6|12735.3|12733.8|58
1710730200000|2024-03-18 02:50:00|12737|12735.5|12737.2|12736.3|12738.5|12737.6|12736.9|12735.5|77
1710730500000|2024-03-18 02:55:00|12737.4|12736.5|12735.3|12734.4|12737.4|12736.5|12735.3|12734.4|70
1710730800000|2024-03-18 03:00:00|12735.4|12734.5|12735.5|12734.6|12735.7|12734.8|12734.1|12733.2|79
1710731100000|2024-03-18 03:05:00|12735.6|12734.7|12735.9|12734.4|12736|12735|12734.8|12733.6|44
1710731400000|2024-03-18 03:10:00|12735.6|12734.7|12735|12733.5|12736.2|12735.3|12734.7|12733.2|74
1710731700000|2024-03-18 03:15:00|12735.1|12733.6|12735.6|12734.7|12736.1|12734.8|12735.1|12733.6|39
1710732000000|2024-03-18 03:20:00|12735.5|12734.6|12735.6|12734.7|12736.2|12734.9|12735.5|12734.5|31
1710732300000|2024-03-18 03:25:00|12735.7|12734.8|12735.6|12734.7|12735.9|12735|12735.5|12734.6|32
1710732600000|2024-03-18 03:30:00|12735.7|12734.8|12736.5|12735.6|12737.2|12736.3|12735.7|12734.8|52
1710732900000|2024-03-18 03:35:00|12736.3|12735.4|12734.5|12733|12736.3|12735.4|12734.2|12732.7|45
1710733200000|2024-03-18 03:40:00|12734.4|12732.9|12732.6|12731.1|12734.4|12732.9|12732.6|12731.1|52
1710733500000|2024-03-18 03:45:00|12732|12730.5|12731|12729.5|12732|12730.6|12730.2|12729.2|81
1710733800000|2024-03-18 03:50:00|12730.9|12729.4|12730.6|12729.7|12731.3|12729.9|12730.1|12728.6|63
1710734100000|2024-03-18 03:55:00|12730.5|12729.6|12727.3|12726.4|12730.8|12729.8|12726.9|12725.4|146
1710734400000|2024-03-18 04:00:00|12727.2|12726.3|12729.2|12728.3|12729.3|12728.4|12727.1|12726.2|119
1710734700000|2024-03-18 04:05:00|12729.1|12728.2|12729.3|12728.4|12729.4|12728.5|12728.6|12727.7|48
1710735000000|2024-03-18 04:10:00|12729.4|12728.5|12730.7|12729.8|12730.7|12729.8|12728.9|12728|53
1710735300000|2024-03-18 04:15:00|12730.8|12729.9|12730.8|12729.9|12731.3|12729.9|12730.6|12729.4|44
1710735600000|2024-03-18 04:20:00|12730.9|12730|12731.9|12730.4|12731.9|12730.5|12730.9|12729.5|82
1710735900000|2024-03-18 04:25:00|12731.8|12730.3|12731.9|12730.4|12732.4|12730.9|12731.3|12729.8|47
1710736200000|2024-03-18 04:30:00|12731.6|12730.7|12730.2|12729.3|12731.6|12730.7|12730.2|12729.3|65
1710736500000|2024-03-18 04:35:00|12729.7|12728.8|12730.4|12729.5|12730.5|12729.6|12729.7|12728.8|33
1710736800000|2024-03-18 04:40:00|12730.5|12729.6|12731.8|12730.3|12732.1|12730.9|12730.3|12729.4|71
1710737100000|2024-03-18 04:45:00|12731.7|12730.2|12731|12729.5|12732.5|12731|12730.7|12729.3|72
1710737400000|2024-03-18 04:50:00|12730.9|12729.4|12730.8|12729.9|12731.4|12730.4|12730.6|12729.1|52
1710737700000|2024-03-18 04:55:00|12731.3|12729.8|12732.2|12730.7|12733.1|12731.6|12731.1|12729.6|53
1710738000000|2024-03-18 05:00:00|12732|12731.1|12731.6|12730.7|12732.4|12731.5|12731.1|12730.2|64
1710738300000|2024-03-18 05:05:00|12731.5|12730.6|12731.9|12731|12732.4|12731.5|12731.4|12730.4|60
1710738600000|2024-03-18 05:10:00|12731.8|12730.9|12730.7|12729.8|12732.1|12731.1|12730.5|12729.6|60
1710738900000|2024-03-18 05:15:00|12730.6|12729.7|12731|12729.5|12731.1|12729.9|12729.5|12728.6|58
1710739200000|2024-03-18 05:20:00|12730.6|12729.7|12732.2|12731.3|12732.4|12731.5|12730.4|12729.5|91
1710739500000|2024-03-18 05:25:00|12732.1|12731.2|12733|12732.1|12733.4|12732.5|12731.8|12730.9|45
1710739800000|2024-03-18 05:30:00|12732.8|12731.9|12734|12732.5|12734|12732.5|12732.5|12731.2|63
1710740100000|2024-03-18 05:35:00|12734.1|12732.6|12733.7|12732.8|12735.2|12733.9|12733.4|12732.4|97
1710740400000|2024-03-18 05:40:00|12733.8|12732.9|12732.7|12731.8|12733.9|12733|12732.6|12731.7|82
1710740700000|2024-03-18 05:45:00|12732.9|12732|12734.3|12732.8|12734.5|12733.3|12732.5|12731.6|93
1710741000000|2024-03-18 05:50:00|12734.5|12733|12733.6|12732.7|12734.6|12733.1|12733.6|12732.5|54
1710741300000|2024-03-18 05:55:00|12733.5|12732.6|12733.2|12732.3|12734.8|12733.3|12733.1|12732.2|83
1710741600000|2024-03-18 06:00:00|12733.3|12732.4|12734.7|12733.8|12735.7|12734.8|12732.7|12731.8|95
1710741900000|2024-03-18 06:05:00|12734.8|12733.9|12735.6|12734.7|12736.6|12735.7|12734.5|12733.6|95
1710742200000|2024-03-18 06:10:00|12735.7|12734.8|12735.6|12734.7|12736|12735|12735|12734.1|58
1710742500000|2024-03-18 06:15:00|12735.7|12734.8|12735.6|12734.7|12736.1|12735.1|12735.3|12734.4|61
1710742800000|2024-03-18 06:20:00|12735.8|12734.9|12734.5|12733.6|12736.3|12735.4|12734.4|12733.5|90
1710743100000|2024-03-18 06:25:00|12734.6|12733.7|12734.1|12733.2|12735.4|12734.5|12733|12732.1|102
1710743400000|2024-03-18 06:30:00|12734.4|12733.5|12735.2|12733.7|12736|12734.5|12734.4|12733.5|86
1710743700000|2024-03-18 06:35:00|12735.7|12734.2|12735.9|12734.4|12736.1|12734.6|12734.7|12733.8|59
1710744000000|2024-03-18 06:40:00|12735.8|12734.3|12735.5|12734.6|12736|12734.6|12734.7|12733.2|73
1710744300000|2024-03-18 06:45:00|12735.6|12734.7|12735.7|12734.8|12736.5|12735.6|12735.5|12734.4|53
1710744600000|2024-03-18 06:50:00|12735.8|12734.9|12733.9|12733|12735.8|12734.9|12732.5|12731.6|69
1710744900000|2024-03-18 06:55:00|12733.8|12732.9|12734.7|12733.8|12734.7|12733.8|12733.4|12732.5|59
1710745200000|2024-03-18 07:00:00|12734.8|12733.9|12736.1|12735.2|12737.1|12735.9|12734.4|12733.5|214
1710745500000|2024-03-18 07:05:00|12736.2|12735.3|12736.5|12735.6|12737.4|12736.5|12735.3|12734.4|160
1710745800000|2024-03-18 07:10:00|12736.4|12735.5|12735.2|12734.3|12736.9|12736|12734.1|12733.2|115
1710746100000|2024-03-18 07:15:00|12735|12734.1|12735.7|12734.8|12736.8|12735.9|12734.3|12733.4|144
1710746400000|2024-03-18 07:20:00|12735.6|12734.7|12734.9|12734|12736|12734.9|12734.9|12734|92
1710746700000|2024-03-18 07:25:00|12734.8|12733.9|12735.8|12734.9|12738|12736.7|12734.8|12733.9|101
1710747000000|2024-03-18 07:30:00|12735.7|12734.8|12739.6|12738.7|12740|12738.8|12734.8|12733.9|153
1710747300000|2024-03-18 07:35:00|12739.7|12738.8|12741.1|12739.6|12741.7|12740.5|12739.4|12738.4|127
1710747600000|2024-03-18 07:40:00|12741.2|12739.7|12741.3|12740.4|12743|12741.5|12740.9|12739.4|135
1710747900000|2024-03-18 07:45:00|12741.4|12740.5|12739.3|12738.4|12741.7|12740.8|12738.9|12738|119
1710748200000|2024-03-18 07:50:00|12739.5|12738.6|12740.6|12739.7|12741.4|12740.5|12738.8|12737.9|115
1710748500000|2024-03-18 07:55:00|12740.5|12739.6|12741.8|12740.9|12742.6|12741.3|12740.4|12739.5|135
1710748800000|2024-03-18 08:00:00|12741.6|12740.7|12739.6|12738.7|12741.6|12740.7|12738.3|12737|275
1710749100000|2024-03-18 08:05:00|12739.5|12738.6|12743.8|12742.9|12744.1|12742.9|12739.2|12738.3|194
1710749400000|2024-03-18 08:10:00|12743.4|12742.5|12742.3|12741.4|12745.4|12744.5|12741.7|12740.8|192
1710749700000|2024-03-18 08:15:00|12742.4|12741.5|12745.2|12744.3|12745.5|12744.6|12742.3|12741.4|208
1710750000000|2024-03-18 08:20:00|12745.4|12744.5|12745.4|12744.5|12746.6|12745.7|12743.8|12742.9|215
1710750300000|2024-03-18 08:25:00|12745.3|12744.4|12742.5|12741.6|12745.7|12744.8|12742.2|12741.1|183
1710750600000|2024-03-18 08:30:00|12742.3|12741.4|12744.3|12743.4|12744.5|12743.6|12742.2|12741.3|131
1710750900000|2024-03-18 08:35:00|12744.2|12743.3|12742.1|12741.2|12745.3|12744.4|12741.2|12740.3|198
1710751200000|2024-03-18 08:40:00|12742|12741.1|12742.7|12741.8|12744.7|12743.8|12741.1|12740.2|189
1710751500000|2024-03-18 08:45:00|12742.5|12741.6|12741.6|12740.7|12744.3|12743.4|12741.2|12740.3|166
1710751800000|2024-03-18 08:50:00|12741.5|12740.6|12744.3|12743.4|12744.8|12743.9|12740.2|12739.3|177
1710752100000|2024-03-18 08:55:00|12744.2|12743.3|12745.8|12744.9|12747.3|12746.4|12743.6|12742.7|156
1710752400000|2024-03-18 09:00:00|12745.7|12744.8|12746.6|12745.7|12747.2|12746.3|12743.4|12742.5|220
1710752700000|2024-03-18 09:05:00|12746.4|12745.5|12743.6|12742.7|12746.5|12745.6|12743.3|12742.1|157
1710753000000|2024-03-18 09:10:00|12743.5|12742.6|12743.6|12742.7|12744.4|12743.5|12742.3|12741.4|95
1710753300000|2024-03-18 09:15:00|12743.7|12742.8|12742.3|12741.4|12745.2|12744.3|12742.1|12741.2|116
1710753600000|2024-03-18 09:20:00|12742.2|12741.3|12740.7|12739.8|12742.4|12741.5|12739.5|12738.6|156
1710753900000|2024-03-18 09:25:00|12740.6|12739.7|12738.8|12737.9|12741.3|12740.4|12738.1|12737|142
1710754200000|2024-03-18 09:30:00|12738.7|12737.8|12739.2|12738.3|12740.6|12739.7|12738.5|12737.6|132
1710754500000|2024-03-18 09:35:00|12739.1|12738.2|12739.7|12738.8|12740.2|12739.3|12736.6|12735.7|158
1710754800000|2024-03-18 09:40:00|12739.4|12738.5|12740|12739.1|12740.3|12739.4|12738.4|12737.5|114
1710755100000|2024-03-18 09:45:00|12739.9|12739|12737.7|12736.8|12740.8|12739.9|12737.1|12736.2|210
1710755400000|2024-03-18 09:50:00|12737.6|12736.7|12739.8|12738.9|12741.1|12740.2|12737.6|12736.7|136
1710755700000|2024-03-18 09:55:00|12739|12738.1|12735.6|12734.1|12739|12738.1|12735.6|12734.1|190
1710756000000|2024-03-18 10:00:00|12735.7|12734.2|12737.2|12736.3|12737.9|12736.7|12734|12733.1|195
1710756300000|2024-03-18 10:05:00|12737.1|12736.2|12733.4|12732.5|12737.1|12736.2|12733.3|12732.4|124
1710756600000|2024-03-18 10:10:00|12733.3|12732.4|12734.7|12733.2|12735|12733.8|12733.2|12732.3|125
1710756900000|2024-03-18 10:15:00|12734.5|12733|12734|12732.5|12736.2|12735.3|12733.6|12732.3|145
1710757200000|2024-03-18 10:20:00|12734.1|12732.6|12733.6|12732.1|12734.4|12733.3|12732.6|12731.7|104
1710757500000|2024-03-18 10:25:00|12733.5|12732|12731.5|12730|12733.8|12732.8|12730.2|12728.7|163
1710757800000|2024-03-18 10:30:00|12731.6|12730.1|12731.3|12729.8|12733.5|12732|12730.9|12729.6|155
1710758100000|2024-03-18 10:35:00|12731.2|12729.7|12728.6|12727.7|12733.2|12731.8|12728.1|12726.7|225
1710758400000|2024-03-18 10:40:00|12728.4|12727.5|12732.7|12731.2|12732.8|12731.4|12728|12727|148
1710758700000|2024-03-18 10:45:00|12732.6|12731.1|12733.5|12732.6|12734.4|12733.5|12731.3|12730.4|125
1710759000000|2024-03-18 10:50:00|12733.3|12732.4|12737.8|12736.9|12737.9|12736.9|12733.3|12732.4|140
1710759300000|2024-03-18 10:55:00|12737.7|12736.8|12737.5|12736.6|12739.3|12737.8|12735.2|12734|182
1710759600000|2024-03-18 11:00:00|12737.4|12736.5|12739.6|12738.7|12740|12739.1|12736.8|12735.9|147
1710759900000|2024-03-18 11:05:00|12739.5|12738.1|12738.5|12737.6|12739.9|12738.5|12736.9|12735.7|148
1710760200000|2024-03-18 11:10:00|12738.8|12737.3|12739.4|12738.5|12741.8|12740.9|12738.4|12737|137
1710760500000|2024-03-18 11:15:00|12739.5|12738.6|12738.1|12736.6|12740.1|12739.2|12737.6|12736.4|153
1710760800000|2024-03-18 11:20:00|12738|12736.5|12740.6|12739.7|12740.7|12739.8|12737.1|12735.9|155
1710761100000|2024-03-18 11:25:00|12740.5|12739.6|12739.4|12738.5|12740.6|12739.7|12738.5|12737|128
1710761400000|2024-03-18 11:30:00|12739.3|12738.4|12738.5|12737.6|12740|12739.1|12738.5|12737.6|93
1710761700000|2024-03-18 11:35:00|12738.4|12737.5|12739.4|12738.5|12740|12739.1|12737.5|12736.6|106
1710762000000|2024-03-18 11:40:00|12739.3|12738.4|12741.6|12740.7|12742.1|12741.2|12738.2|12737.3|134
1710762300000|2024-03-18 11:45:00|12741.7|12740.8|12744.7|12743.8|12745|12744.1|12741.6|12740.7|181
1710762600000|2024-03-18 11:50:00|12744.6|12743.7|12744.6|12743.1|12744.9|12744|12742.9|12742|101
1710762900000|2024-03-18 11:55:00|12743.8|12742.9|12743.3|12742.4|12744.5|12743.6|12742.6|12741.4|178
1710763200000|2024-03-18 12:00:00|12743.2|12742.3|12743.7|12742.8|12746.1|12745.2|12742.3|12741.4|245
1710763500000|2024-03-18 12:05:00|12743.4|12742.5|12743.8|12742.9|12744.1|12743|12741.9|12741|155
1710763800000|2024-03-18 12:10:00|12743.7|12742.8|12743|12742.1|12745.5|12744.6|12742.9|12742|186
1710764100000|2024-03-18 12:15:00|12743.1|12742.2|12743|12742.1|12744.6|12743.7|12742.3|12741.4|168
1710764400000|2024-03-18 12:20:00|12742.8|12741.9|12743.2|12742.3|12743.7|12742.8|12741.8|12740.9|257
1710764700000|2024-03-18 12:25:00|12743.3|12742.4|12744.9|12744|12746.2|12745.3|12743.2|12742.3|199
1710765000000|2024-03-18 12:30:00|12745.1|12744.2|12740.4|12739.5|12745.4|12744.5|12740.4|12739.5|249
1710765300000|2024-03-18 12:35:00|12740.5|12739.6|12737.5|12736.6|12740.8|12739.8|12736.9|12736|198
1710765600000|2024-03-18 12:40:00|12737.3|12736.4|12734.2|12732.7|12737.5|12736.6|12733.7|12732.6|264
1710765900000|2024-03-18 12:45:00|12734.1|12732.6|12734.7|12733.8|12737|12736.1|12732.2|12731.3|245
1710766200000|2024-03-18 12:50:00|12734.8|12733.9|12731.9|12731|12735.3|12734.4|12731.6|12730.7|174
1710766500000|2024-03-18 12:55:00|12731.8|12730.9|12736.1|12735.2|12736.2|12735.2|12731.8|12730.9|211
1710766800000|2024-03-18 13:00:00|12736|12735.1|12735.7|12734.8|12738.8|12737.3|12735.6|12734.7|169
1710767100000|2024-03-18 13:05:00|12735.3|12734.4|12736|12735.1|12737.9|12737|12734.6|12733.7|172
1710767400000|2024-03-18 13:10:00|12736.1|12735.2|12733.1|12732.2|12736.8|12735.5|12732.4|12731.2|236
1710767700000|2024-03-18 13:15:00|12732.9|12732|12733.7|12732.8|12735|12734.1|12732.6|12731.6|210
1710768000000|2024-03-18 13:20:00|12733.6|12732.7|12736.5|12735|12736.6|12735.3|12732.9|12732|201
1710768300000|2024-03-18 13:25:00|12736.6|12735.1|12737|12736.1|12738.4|12737.1|12736.6|12735.1|250
1710768600000|2024-03-18 13:30:00|12736.9|12736|12735.9|12734.4|12737.5|12736.6|12733.6|12732.2|386
1710768900000|2024-03-18 13:35:00|12735.8|12734.3|12733.2|12731.7|12736.8|12735.9|12733.1|12731.6|198
1710769200000|2024-03-18 13:40:00|12733.3|12731.8|12735.1|12734.2|12737.3|12736|12731.8|12730.6|256
1710769500000|2024-03-18 13:45:00|12735.5|12734.6|12734.1|12732.6|12736.1|12735.1|12731.8|12730.8|275
1710769800000|2024-03-18 13:50:00|12734.2|12732.7|12734.2|12732.7|12735.8|12734.9|12733.2|12732|206
1710770100000|2024-03-18 13:55:00|12734.1|12732.6|12733.9|12733|12735.4|12733.9|12731.9|12730.4|323
1710770400000|2024-03-18 14:00:00|12734.3|12732.8|12734.6|12733.7|12736.1|12735.2|12731.3|12730.4|195
1710770700000|2024-03-18 14:05:00|12734.5|12733.6|12737.6|12736.7|12737.9|12737|12734.5|12733.6|239
1710771000000|2024-03-18 14:10:00|12737.7|12736.8|12734.3|12733.4|12738.7|12737.8|12733.9|12733|305
1710771300000|2024-03-18 14:15:00|12734.5|12733.6|12735.7|12734.8|12736.4|12735.5|12734.4|12733.5|271
1710771600000|2024-03-18 14:20:00|12735.6|12734.7|12734.6|12733.7|12737.5|12736.6|12733.7|12732.8|251
1710771900000|2024-03-18 14:25:00|12734.7|12733.8|12734|12733.1|12736.6|12735.7|12733.5|12732.6|213
1710772200000|2024-03-18 14:30:00|12733.9|12733|12732|12730.5|12734.6|12733.7|12731|12729.5|273
1710772500000|2024-03-18 14:35:00|12731.9|12730.4|12730.1|12729.2|12732.4|12730.9|12730.1|12728.6|263
1710772800000|2024-03-18 14:40:00|12730.2|12729.3|12730.5|12729.6|12731.3|12730.4|12724.7|12723.4|390
1710773100000|2024-03-18 14:45:00|12730.6|12729.7|12732.2|12730.7|12733|12731.8|12729.9|12729|309
1710773400000|2024-03-18 14:50:00|12732.1|12730.6|12730.4|12729.5|12732.1|12731.1|12728.8|12727.4|360
1710773700000|2024-03-18 14:55:00|12730.3|12729.4|12726|12724.5|12730.5|12729.6|12725|12724.1|342
1710774000000|2024-03-18 15:00:00|12725.7|12724.8|12726.3|12724.8|12726.6|12725.7|12723|12721.7|322
1710774300000|2024-03-18 15:05:00|12726.2|12724.7|12726.9|12726|12728|12726.8|12725.4|12724.5|195
1710774600000|2024-03-18 15:10:00|12726.8|12725.9|12728|12726.5|12730.1|12728.6|12726.8|12725.6|237
1710774900000|2024-03-18 15:15:00|12727.9|12726.4|12727.3|12726.4|12728.7|12727.7|12726.8|12725.3|232
1710775200000|2024-03-18 15:20:00|12727|12726.1|12725.8|12724.9|12728.1|12727.2|12725.7|12724.8|136
1710775500000|2024-03-18 15:25:00|12725.9|12725|12730.1|12729.2|12730.3|12729.2|12724.5|12723.6|258
1710775800000|2024-03-18 15:30:00|12730|12729.1|12728.7|12727.8|12731.2|12729.9|12728.2|12727.3|231
1710776100000|2024-03-18 15:35:00|12728.4|12727.5|12725.1|12724.2|12728.4|12727.5|12722.8|12721.9|209
1710776400000|2024-03-18 15:40:00|12725.2|12724.3|12728.7|12727.8|12729.4|12728|12723.4|12722.5|313
1710776700000|2024-03-18 15:45:00|12728.9|12728|12727.9|12727|12730.4|12729.5|12727.5|12726.6|153
1710777000000|2024-03-18 15:50:00|12728|12727.1|12732|12731.1|12732.6|12731.3|12727.1|12725.8|380
1710777300000|2024-03-18 15:55:00|12732.1|12731.2|12732.9|12732|12735.2|12734.3|12730|12728.7|452
1710777600000|2024-03-18 16:00:00|12732.7|12731.8|12728.1|12727.2|12733.8|12732.9|12727.7|12726.8|444
1710777900000|2024-03-18 16:05:00|12728|12727.1|12725.6|12724.7|12729.1|12728.2|12725.2|12724.3|192
1710778200000|2024-03-18 16:10:00|12725.7|12724.8|12723.9|12723|12727.6|12726.7|12722.6|12721.6|244
1710778500000|2024-03-18 16:15:00|12724|12723.1|12724.6|12723.7|12725.3|12723.8|12722.3|12720.8|292
1710778800000|2024-03-18 16:20:00|12724.7|12723.8|12722.6|12721.7|12724.9|12724|12722.5|12721.6|257
1710779100000|2024-03-18 16:25:00|12722.7|12721.8|12721.8|12720.9|12723.5|12722.6|12720.4|12719.5|160
1710779400000|2024-03-18 16:30:00|12721.5|12720.6|12720.4|12718.9|12722.8|12721.9|12720.3|12718.8|242
1710779700000|2024-03-18 16:35:00|12720.3|12718.8|12722.1|12721.2|12725|12724.1|12719.9|12718.5|201
1710780000000|2024-03-18 16:40:00|12722.2|12721.3|12722.8|12721.9|12723.2|12722.3|12721.1|12720.2|156
1710780300000|2024-03-18 16:45:00|12722.9|12722|12721.7|12720.8|12723.1|12722.2|12720.7|12719.8|160
1710780600000|2024-03-18 16:50:00|12721.6|12720.7|12727.4|12726.5|12727.7|12726.5|12721.5|12720.6|222
1710780900000|2024-03-18 16:55:00|12727.5|12726.6|12726.7|12725.8|12729|12728.1|12726.5|12725.3|160
1710781200000|2024-03-18 17:00:00|12726.8|12725.9|12726.2|12725.3|12729.3|12728.4|12725.7|12724.8|274
1710781500000|2024-03-18 17:05:00|12725.9|12725|12726.2|12725.3|12728.3|12727|12724.7|12723.8|275
1710781800000|2024-03-18 17:10:00|12726.6|12725.7|12726|12724.5|12727|12726.1|12723.7|12722.8|123
1710782100000|2024-03-18 17:15:00|12725.9|12724.4|12724|12723.1|12727|12726.1|12723.7|12722.8|187
1710782400000|2024-03-18 17:20:00|12723.9|12723|12723.9|12723|12724.8|12723.9|12722.5|12721.6|121
1710782700000|2024-03-18 17:25:00|12723.8|12722.9|12723.7|12722.8|12724.7|12723.8|12722.7|12721.8|146
1710783000000|2024-03-18 17:30:00|12723.8|12722.9|12724.8|12723.9|12725|12724.1|12723.8|12722.5|70
1710783300000|2024-03-18 17:35:00|12724.9|12724|12724.2|12722.7|12726.1|12725.2|12723.6|12722.7|151
1710783600000|2024-03-18 17:40:00|12724.3|12722.8|12721|12719.5|12724.8|12723.3|12720.8|12719.3|118
1710783900000|2024-03-18 17:45:00|12721.1|12719.6|12721.8|12720.3|12722.2|12721|12718.6|12717.1|121
1710784200000|2024-03-18 17:50:00|12721.9|12720.4|12723.1|12721.6|12723.1|12721.6|12720.9|12719.6|105
1710784500000|2024-03-18 17:55:00|12723.2|12721.7|12725.5|12724|12725.9|12725|12723.2|12721.7|145
1710784800000|2024-03-18 18:00:00|12725.6|12724.1|12723.3|12722.4|12726.6|12725.4|12723.3|12722.4|132
1710785100000|2024-03-18 18:05:00|12723.2|12722.3|12723.2|12722.3|12724.3|12723.4|12722.7|12721.8|102
1710785400000|2024-03-18 18:10:00|12723.7|12722.8|12724.1|12723.2|12725.1|12724.2|12723.5|12722.6|98
1710785700000|2024-03-18 18:15:00|12724.2|12723.3|12723.7|12722.8|12724.4|12723.5|12723.1|12722.2|92
1710786000000|2024-03-18 18:20:00|12723.8|12722.9|12723.8|12722.9|12724.1|12723.2|12722.8|12721.9|66
1710786300000|2024-03-18 18:25:00|12723.7|12722.8|12727|12726.1|12727|12726.1|12723.1|12722.2|69
1710786600000|2024-03-18 18:30:00|12726.9|12726|12727.4|12725.9|12727.9|12727|12726.1|12725.2|69
1710786900000|2024-03-18 18:35:00|12727.1|12725.6|12726.1|12725.2|12727.1|12726.1|12725.7|12724.6|91
1710787200000|2024-03-18 18:40:00|12726|12725.1|12725.4|12723.9|12726.9|12726|12725|12723.6|87
1710787500000|2024-03-18 18:45:00|12725.5|12724|12727.7|12726.8|12727.9|12727|12725.2|12723.7|92
1710787800000|2024-03-18 18:50:00|12728|12726.5|12728.1|12726.6|12728.8|12727.7|12727.4|12725.9|88
1710788100000|2024-03-18 18:55:00|12727.7|12726.2|12730.4|12728.9|12730.4|12729.1|12727.1|12725.9|146
1710788400000|2024-03-18 19:00:00|12730.3|12728.8|12728|12727.1|12731.1|12730.2|12727.7|12726.8|115
1710788700000|2024-03-18 19:05:00|12728.1|12727.2|12729.4|12728.5|12731|12730.1|12728.1|12726.6|99
1710789000000|2024-03-18 19:10:00|12729.5|12728.6|12731.7|12730.8|12732.1|12731.2|12729.3|12728.4|91
1710789300000|2024-03-18 19:15:00|12731.8|12730.9|12732.1|12731.2|12732.1|12731.2|12731.6|12730.7|53
1710789600000|2024-03-18 19:20:00|12732|12731.1|12731.1|12730.2|12732.2|12731.3|12730.9|12730|55
1710789900000|2024-03-18 19:25:00|12731.3|12730.4|12730.6|12729.7|12732.4|12731.3|12730.6|12729.7|91
1710790200000|2024-03-18 19:30:00|12730.7|12729.8|12731|12729.5|12731.3|12730|12730|12728.5|71
1710790500000|2024-03-18 19:35:00|12731.1|12729.6|12730.8|12729.3|12731.2|12730.2|12730.2|12728.7|73
1710790800000|2024-03-18 19:40:00|12730.7|12729.2|12729.2|12728.3|12731|12729.5|12728.1|12727.1|107
1710791100000|2024-03-18 19:45:00|12729.1|12728.2|12727.7|12726.2|12729.1|12728.2|12727.5|12726|75
1710791400000|2024-03-18 19:50:00|12727.6|12726.1|12724.8|12723.9|12727.6|12726.5|12724.8|12723.5|121
1710791700000|2024-03-18 19:55:00|12724.9|12724|12727|12726.1|12727.5|12726.6|12724.8|12723.3|169
1710792000000|2024-03-18 20:00:00|12727.3|12726.4|12727.9|12726.4|12728.3|12727.3|12727|12726.1|93
1710792300000|2024-03-18 20:05:00|12727.8|12726.3|12726.6|12725.7|12727.8|12726.3|12726.1|12725.1|54
1710792600000|2024-03-18 20:10:00|12726.7|12725.8|12726.7|12725.8|12727.4|12726.2|12726.6|12725.4|34
1710792900000|2024-03-18 20:15:00|12726.6|12725.7|12726.8|12725.3|12727.1|12726.2|12726.3|12725.2|39
1710793200000|2024-03-18 20:20:00|12726.9|12725.4|12727.6|12726.1|12727.9|12726.4|12726.9|12725.4|36
1710793500000|2024-03-18 20:25:00|12727.5|12726|12726.9|12725.4|12727.5|12726|12726.6|12725.1|43
1710793800000|2024-03-18 20:30:00|12726.8|12725.3|12727.6|12726.1|12727.9|12726.7|12726.8|12725.3|24
1710794100000|2024-03-18 20:35:00|12727.7|12726.2|12725.8|12724.3|12727.9|12726.4|12725.6|12724.2|30
1710794400000|2024-03-18 20:40:00|12725.7|12724.2|12726.5|12725.6|12726.8|12725.9|12725.7|12724.2|28
1710794700000|2024-03-18 20:45:00|12726.6|12725.7|12727.1|12725.6|12727.4|12725.9|12726.5|12725.3|40
1710795000000|2024-03-18 20:50:00|12727|12725.5|12728.5|12727|12729|12727.5|12726.6|12725.4|105
1710795300000|2024-03-18 20:55:00|12728.4|12726.9|12730.9|12727.2|12731|12728.6|12728.4|12726.9|146
1710795600000|2024-03-18 21:00:00|12731.1|12727.3|12735.3|12725.9|12735.3|12727.3|12731.1|12725.9|11
1710795900000|2024-03-18 21:05:00|12733.5|12725.8|12734|12727|12734|12727.2|12733.5|12725.8|11
1710796200000|2024-03-18 21:10:00|12733.8|12727.2|12733.7|12726.6|12733.8|12727.2|12733.3|12726.6|17
1710796500000|2024-03-18 21:15:00|12733.8|12726.7|12733.8|12726.8|12734.6|12726.8|12733.7|12726.7|10
1710796800000|2024-03-18 21:20:00|12734.6|12726.7|12733.5|12726.5|12734.6|12726.8|12733.5|12726.5|16
1710797100000|2024-03-18 21:25:00|12733.6|12726.6|12731|12720|12734.9|12727|12729.7|12718.7|39
1710797400000|2024-03-18 21:30:00|12731.1|12720.1|12730.6|12719.6|12731.2|12720.2|12730.5|12719.5|101
1710797700000|2024-03-18 21:35:00|12730.9|12719.9|12731.3|12723.1|12732.6|12723.2|12730.6|12719.6|115
1710798000000|2024-03-18 21:40:00|12731.1|12721.9|12731.9|12722.7|12732.9|12723.1|12731|12721|199
1710798300000|2024-03-18 21:45:00|12732|12722.8|12732.1|12723.6|12732.6|12723.6|12731.7|12722.6|109
1710798600000|2024-03-18 21:50:00|12732.2|12723.7|12732.3|12723.3|12732.5|12724.1|12731.9|12723.3|81
1710798900000|2024-03-18 21:55:00|12732.8|12722.9|12733.1|12724.8|12734.8|12725.5|12730.5|12720.9|177
1710799200000|2024-03-18 22:00:00|12732.7|12725.2|12731.4|12726.2|12735.6|12727|12730.5|12721.4|161
1710799500000|2024-03-18 22:05:00|12731.2|12726.4|12730.9|12727.7|12731.2|12728.2|12730|12726.4|67
1710799800000|2024-03-18 22:10:00|12730.8|12727.8|12730.5|12728.1|12730.9|12728.2|12730.3|12727.7|28
1710800100000|2024-03-18 22:15:00|12730.6|12728.2|12730.7|12728.3|12730.7|12728.3|12730.2|12727.8|36
1710800400000|2024-03-18 22:20:00|12730.6|12728.2|12730.7|12727.5|12730.8|12728.2|12730.3|12727.5|24
1710800700000|2024-03-18 22:25:00|12731|12727.6|12730.4|12727.2|12731|12728.2|12730.1|12726.9|26
1710801000000|2024-03-18 22:30:00|12730.1|12727|12728.9|12726.5|12730.1|12727.5|12728.8|12726.4|61
1710801300000|2024-03-18 22:35:00|12728.8|12726.4|12727.1|12724.7|12729.5|12727.1|12727|12724.6|112
1710801600000|2024-03-18 22:40:00|12727.2|12724.8|12727.4|12725|12727.5|12725.1|12727|12724.6|42
1710801900000|2024-03-18 22:45:00|12728.1|12725.7|12726.9|12724.5|12728.5|12726.1|12726.7|12724.3|55
1710802200000|2024-03-18 22:50:00|12727|12724.6|12728.4|12726|12728.5|12726.1|12726.9|12724.5|102
1710802500000|2024-03-18 22:55:00|12728.3|12725.9|12727.4|12725|12728.4|12726|12727.1|12724.7|100
1710802800000|2024-03-18 23:00:00|12727.5|12725.1|12727.3|12724.9|12728.2|12725.8|12726.8|12724.4|52
1710803100000|2024-03-18 23:05:00|12726.8|12725.3|12726.5|12725|12728|12726.5|12726.4|12724.9|46
1710803400000|2024-03-18 23:10:00|12726.6|12725.1|12726.2|12724.7|12726.9|12725.4|12725.8|12724.3|52
1710803700000|2024-03-18 23:15:00|12726.1|12724.6|12726.3|12724.8|12726.8|12725.3|12725.8|12724.3|55
1710804000000|2024-03-18 23:20:00|12726.4|12724.9|12726.7|12725.8|12727|12725.8|12725.8|12724.5|52
1710804300000|2024-03-18 23:25:00|12726.6|12725.7|12725.8|12724.9|12727|12725.8|12725.8|12724.5|36
1710804600000|2024-03-18 23:30:00|12725.9|12725|12726.3|12724.8|12726.3|12725.1|12725.7|12724.2|33
1710804900000|2024-03-18 23:35:00|12726.8|12725.3|12726.4|12724.9|12726.9|12725.6|12725.9|12724.5|38
1710805200000|2024-03-18 23:40:00|12726.3|12724.8|12725|12723.5|12726.4|12725|12725|12723.5|58
1710805500000|2024-03-18 23:45:00|12724.9|12723.4|12725|12723.5|12725|12723.9|12724.5|12723.3|54
1710805800000|2024-03-18 23:50:00|12724.9|12723.4|12726.1|12724.6|12726.8|12725.3|12724.9|12723.4|44
1710806100000|2024-03-18 23:55:00|12726|12724.5|12727.2|12725.7|12727.6|12726.7|12725.9|12724.5|71
1710806400000|2024-03-19 00:00:00|12727.3|12725.8|12725.3|12724.4|12728.7|12727.2|12724.5|12723.6|131
1710806700000|2024-03-19 00:05:00|12725.5|12724.6|12725.2|12723.7|12726.7|12725.2|12724.5|12723.2|81
1710807000000|2024-03-19 00:10:00|12724.6|12723.6|12726.4|12725.5|12726.7|12725.8|12723.6|12722.7|73
1710807300000|2024-03-19 00:15:00|12726.7|12725.2|12725.8|12724.3|12727.5|12726|12725.6|12724.1|128
1710807600000|2024-03-19 00:20:00|12725.7|12724.2|12724.7|12723.2|12725.8|12724.3|12724.1|12722.6|74
1710807900000|2024-03-19 00:25:00|12724.6|12723.1|12722.8|12721.9|12724.7|12723.2|12722.8|12721.3|73
1710808200000|2024-03-19 00:30:00|12722.7|12721.8|12722.5|12721|12723.8|12722.3|12721.8|12720.3|104
1710808500000|2024-03-19 00:35:00|12722.7|12721.2|12722.1|12720.6|12724.6|12723.1|12722|12720.5|86
1710808800000|2024-03-19 00:40:00|12722|12720.5|12721.7|12720.2|12723|12721.5|12721|12719.5|164
1710809100000|2024-03-19 00:45:00|12721.8|12720.3|12721|12719.5|12722.1|12720.6|12720|12718.5|150
1710809400000|2024-03-19 00:50:00|12721.1|12719.6|12722.1|12720.6|12722.6|12721.1|12721|12719.5|121
1710809700000|2024-03-19 00:55:00|12722.7|12721.2|12720.6|12719.1|12723|12721.5|12719.9|12718.4|156
1710810000000|2024-03-19 01:00:00|12720.4|12719.5|12721.1|12719.6|12721.3|12720.3|12720|12719.1|100
1710810300000|2024-03-19 01:05:00|12721.2|12719.7|12720.8|12719.9|12722.7|12721.2|12720.7|12719.6|105
1710810600000|2024-03-19 01:10:00|12720.9|12720|12721.4|12720.5|12722.2|12720.7|12720.2|12719.1|108
1710810900000|2024-03-19 01:15:00|12721.2|12720.3|12721.3|12720.4|12721.6|12720.6|12720|12718.5|107
1710811200000|2024-03-19 01:20:00|12720.9|12720|12715.7|12714.2|12720.9|12720|12715.4|12713.9|170
1710811500000|2024-03-19 01:25:00|12715.6|12714.1|12715.8|12714.3|12717.8|12716.3|12715.1|12713.8|153
1710811800000|2024-03-19 01:30:00|12715.7|12714.2|12715.8|12714.3|12716.8|12715.3|12714.6|12713.1|174
1710812100000|2024-03-19 01:35:00|12715.9|12714.4|12718.5|12717.6|12718.6|12717.7|12715.4|12713.9|140
1710812400000|2024-03-19 01:40:00|12718.4|12717.5|12719|12717.5|12720.1|12718.6|12717.8|12716.9|123
1710812700000|2024-03-19 01:45:00|12718.9|12717.4|12720.1|12718.6|12720.1|12718.6|12718.1|12716.6|86
1710813000000|2024-03-19 01:50:00|12720|12718.5|12719.7|12718.8|12721.3|12719.8|12719.7|12718.5|103
1710813300000|2024-03-19 01:55:00|12719.4|12718.5|12718.8|12717.9|12719.4|12718.5|12717.9|12716.4|119
1710813600000|2024-03-19 02:00:00|12718.9|12718|12721.5|12720.6|12721.8|12720.9|12718.9|12717.7|103
1710813900000|2024-03-19 02:05:00|12721.6|12720.7|12721|12720.1|12721.9|12721|12720|12719.1|89
1710814200000|2024-03-19 02:10:00|12721.1|12720.2|12726.2|12724.7|12726.8|12725.3|12721.1|12720.2|183
1710814500000|2024-03-19 02:15:00|12726|12724.5|12725.6|12724.7|12726.1|12725|12724.8|12723.9|91
1710814800000|2024-03-19 02:20:00|12725.7|12724.8|12725.9|12725|12727|12726.1|12725.4|12724.5|66
1710815100000|2024-03-19 02:25:00|12725.8|12724.9|12725.6|12724.1|12726.4|12724.9|12724.8|12723.5|98
1710815400000|2024-03-19 02:30:00|12725.4|12723.9|12725.9|12725|12726.9|12726|12725.1|12723.8|93
1710815700000|2024-03-19 02:35:00|12725.8|12724.9|12724.6|12723.1|12726.1|12725|12724.6|12723.1|105
1710816000000|2024-03-19 02:40:00|12724.8|12723.3|12724.9|12723.4|12725|12723.5|12723.8|12722.3|82
1710816300000|2024-03-19 02:45:00|12724.8|12723.3|12724.1|12722.6|12724.9|12723.4|12723.9|12722.4|109
1710816600000|2024-03-19 02:50:00|12723.9|12722.4|12724|12722.5|12724.2|12722.9|12723.1|12721.6|65
1710816900000|2024-03-19 02:55:00|12723.9|12722.4|12723.6|12722.1|12725.1|12723.8|12723.6|12722.1|103
1710817200000|2024-03-19 03:00:00|12723.5|12722|12723.9|12722.4|12725.1|12723.6|12723|12721.5|266
1710817500000|2024-03-19 03:05:00|12723.8|12722.3|12725.7|12724.2|12725.8|12724.3|12723.4|12721.9|235
1710817800000|2024-03-19 03:10:00|12725.8|12724.3|12728.2|12726.7|12729.2|12727.7|12725.8|12724.3|305
1710818100000|2024-03-19 03:15:00|12728.3|12726.8|12727.4|12725.9|12729.7|12728.2|12727.3|12725.8|276
1710818400000|2024-03-19 03:20:00|12727.2|12725.7|12726.2|12724.7|12728.1|12726.6|12726.1|12724.6|235
1710818700000|2024-03-19 03:25:00|12726.1|12724.6|12727.3|12725.8|12727.7|12726.2|12725.2|12723.7|225
1710819000000|2024-03-19 03:30:00|12727.4|12725.9|12725.2|12723.7|12729|12727.5|12725|12723.5|474
1710819300000|2024-03-19 03:35:00|12725.3|12723.8|12724.6|12723.1|12727.8|12726.3|12722.1|12720.6|789
1710819600000|2024-03-19 03:40:00|12724.3|12722.8|12722.2|12720.7|12725.2|12723.7|12720.5|12719|719
1710819900000|2024-03-19 03:45:00|12722.1|12720.6|12720.6|12719.7|12723|12721.5|12720.2|12718.7|302
1710820200000|2024-03-19 03:50:00|12720.7|12719.8|12721.1|12719.6|12723.7|12722.2|12718.6|12717.3|281
1710820500000|2024-03-19 03:55:00|12721.2|12720.3|12723.2|12722.3|12724.2|12723.3|12721.2|12720.2|214
1710820800000|2024-03-19 04:00:00|12723.5|12722.6|12722.8|12721.9|12724.1|12723.2|12722.3|12721.4|251
1710821100000|2024-03-19 04:05:00|12723.2|12722.3|12723.8|12722.9|12725.4|12724.5|12722.3|12721.4|192
1710821400000|2024-03-19 04:10:00|12723.9|12723|12724.4|12723.5|12725.6|12724.7|12723.6|12722.7|209
1710821700000|2024-03-19 04:15:00|12724.7|12723.2|12723.5|12722.6|12726.4|12724.9|12723|12721.9|185
1710822000000|2024-03-19 04:20:00|12723.6|12722.7|12721.9|12720.4|12724.9|12723.4|12721|12719.5|240
1710822300000|2024-03-19 04:25:00|12722|12720.5|12720.8|12719.3|12722.2|12720.7|12719.7|12718.2|174
1710822600000|2024-03-19 04:30:00|12720.8|12719.3|12719.7|12718.2|12720.9|12719.4|12716.8|12715.9|156
1710822900000|2024-03-19 04:35:00|12719.8|12718.3|12717|12716.1|12719.8|12718.7|12716.6|12715.7|138
1710823200000|2024-03-19 04:40:00|12717.2|12716.3|12714.8|12713.3|12717.8|12716.5|12714.8|12713.3|244
1710823500000|2024-03-19 04:45:00|12714.7|12713.2|12715.6|12714.1|12717|12715.5|12713.6|12712.1|125
1710823800000|2024-03-19 04:50:00|12715.7|12714.2|12717.5|12716.6|12718.4|12717.5|12715.4|12713.9|168
1710824100000|2024-03-19 04:55:00|12717.7|12716.8|12718.6|12717.1|12719.5|12718.2|12717.2|12716.3|138
1710824400000|2024-03-19 05:00:00|12718.5|12717|12717.7|12716.8|12719.6|12718.1|12717.6|12716.6|145
1710824700000|2024-03-19 05:05:00|12717.6|12716.7|12717.4|12716.5|12717.8|12716.9|12715.6|12714.7|177
1710825000000|2024-03-19 05:10:00|12717.1|12716.2|12716.8|12715.9|12718.6|12717.7|12716.5|12715.6|136
1710825300000|2024-03-19 05:15:00|12716.5|12715.6|12717.1|12716.2|12717.8|12716.9|12715.8|12714.9|103
1710825600000|2024-03-19 05:20:00|12716.8|12715.9|12714.5|12713.6|12716.8|12715.9|12713.9|12713|137
1710825900000|2024-03-19 05:25:00|12714.4|12713.5|12714.5|12713.6|12714.7|12713.8|12713.3|12711.8|124
1710826200000|2024-03-19 05:30:00|12714.8|12713.3|12710.6|12709.7|12714.8|12713.6|12710.6|12709.7|272
1710826500000|2024-03-19 05:35:00|12710.7|12709.8|12711|12710.1|12713.9|12712.4|12710.5|12709.6|205
1710826800000|2024-03-19 05:40:00|12710.9|12710|12713.3|12711.8|12713.7|12712.2|12710.9|12710|113
1710827100000|2024-03-19 05:45:00|12712.9|12712|12709.5|12708.6|12713.3|12712|12709.3|12708.3|122
1710827400000|2024-03-19 05:50:00|12709.3|12708.4|12708|12707.1|12709.9|12709|12707.9|12707|117
1710827700000|2024-03-19 05:55:00|12708.2|12707.3|12709.2|12708.3|12710.1|12708.7|12708.2|12707.3|162
1710828000000|2024-03-19 06:00:00|12709|12708.1|12704.1|12703.2|12709.8|12708.5|12704|12702.8|251
1710828300000|2024-03-19 06:05:00|12704.2|12702.7|12704.5|12703.6|12704.6|12703.7|12702.3|12701.4|140
1710828600000|2024-03-19 06:10:00|12704.4|12703.5|12706|12705.1|12708.1|12707.2|12704|12702.9|168
1710828900000|2024-03-19 06:15:00|12706.1|12705.2|12709.7|12708.8|12710|12709.1|12705.9|12704.8|163
1710829200000|2024-03-19 06:20:00|12709.2|12708.3|12710|12708.5|12711.8|12710.3|12709|12707.5|174
1710829500000|2024-03-19 06:25:00|12710.1|12708.6|12711.8|12710.3|12712.2|12710.7|12709.8|12708.5|147
1710829800000|2024-03-19 06:30:00|12711.9|12710.4|12709|12707.5|12713|12711.5|12708.9|12707.4|156
1710830100000|2024-03-19 06:35:00|12709.1|12707.6|12708.7|12707.2|12711.8|12710.3|12707.7|12706.3|293
1710830400000|2024-03-19 06:40:00|12708.6|12707.1|12706.4|12705.5|12708.8|12707.7|12705.7|12704.8|238
1710830700000|2024-03-19 06:45:00|12706.6|12705.7|12708.4|12706.9|12709.1|12707.6|12704|12702.6|354
1710831000000|2024-03-19 06:50:00|12708|12707.1|12708.5|12707.6|12708.9|12707.8|12707.2|12705.7|233
1710831300000|2024-03-19 06:55:00|12708.4|12707.5|12710.5|12709.6|12710.9|12710|12708.4|12707.5|232
1710831600000|2024-03-19 07:00:00|12710.4|12709.5|12705|12704.1|12710.5|12709.6|12703.7|12702.8|294
1710831900000|2024-03-19 07:05:00|12704.9|12704|12703.6|12702.7|12707.6|12706.7|12703.2|12702.3|329
1710832200000|2024-03-19 07:10:00|12703.5|12702.6|12703.6|12702.7|12703.8|12702.9|12700.7|12699.8|196
1710832500000|2024-03-19 07:15:00|12703.2|12702.3|12708|12707.1|12708|12707.1|12703.2|12702.3|271
1710832800000|2024-03-19 07:20:00|12708.1|12707.2|12706.2|12705.3|12709.3|12708.4|12705.4|12704.5|244
1710833100000|2024-03-19 07:25:00|12706.1|12705.2|12706.2|12705.3|12707.7|12706.8|12704.1|12703.2|268
1710833400000|2024-03-19 07:30:00|12706.3|12705.4|12705.6|12704.7|12707.4|12706.1|12705.1|12703.9|360
1710833700000|2024-03-19 07:35:00|12705.7|12704.8|12703.1|12702.2|12707.6|12706.1|12702.9|12702|215
1710834000000|2024-03-19 07:40:00|12703.4|12702.5|12703.8|12702.9|12705|12704.1|12702.6|12701.7|184
1710834300000|2024-03-19 07:45:00|12703.7|12702.8|12698.1|12697.2|12705.2|12704.3|12698|12696.9|257
1710834600000|2024-03-19 07:50:00|12697.9|12697|12697.7|12696.8|12698.8|12697.9|12695.3|12694.4|274
1710834900000|2024-03-19 07:55:00|12697.6|12696.7|12699.6|12698.7|12699.7|12698.8|12695.8|12694.9|275
1710835200000|2024-03-19 08:00:00|12699.5|12698.6|12699.7|12698.2|12702.4|12701.5|12697.8|12696.6|382
1710835500000|2024-03-19 08:05:00|12699.8|12698.3|12699.7|12698.2|12700|12698.5|12697.1|12695.8|252
1710835800000|2024-03-19 08:10:00|12699.6|12698.1|12695.5|12694|12700.4|12699.2|12695.2|12694|220
1710836100000|2024-03-19 08:15:00|12695.6|12694.1|12687.8|12686.9|12695.6|12694.1|12686.7|12685.3|415
1710836400000|2024-03-19 08:20:00|12687.7|12686.8|12691.2|12690.3|12691.2|12690.3|12687.7|12686.8|196
1710836700000|2024-03-19 08:25:00|12691.1|12690.2|12694.4|12692.9|12694.9|12694|12690.7|12689.8|210
1710837000000|2024-03-19 08:30:00|12694.5|12693|12687.9|12687|12694.9|12694|12687.9|12687|280
1710837300000|2024-03-19 08:35:00|12687.7|12686.8|12687.8|12686.9|12689|12688.1|12686.2|12685.3|216
1710837600000|2024-03-19 08:40:00|12687.7|12686.8|12684.6|12683.7|12689.8|12688.9|12684.4|12683.4|252
1710837900000|2024-03-19 08:45:00|12684.7|12683.8|12690.9|12690|12692.5|12691.2|12684.4|12683.5|472
1710838200000|2024-03-19 08:50:00|12691.2|12689.7|12693.3|12691.8|12694.1|12693.1|12690.5|12689|251
1710838500000|2024-03-19 08:55:00|12693.5|12692|12690.4|12688.9|12694|12692.5|12688.1|12687.2|328
1710838800000|2024-03-19 09:00:00|12690.7|12689.2|12686|12685.1|12693.2|12691.7|12685.4|12684.5|389
1710839100000|2024-03-19 09:05:00|12686.4|12684.9|12687.4|12685.9|12688|12686.9|12685.9|12684.4|295
1710839400000|2024-03-19 09:10:00|12687.5|12686|12687.7|12686.2|12688.8|12687.3|12685|12683.7|224
1710839700000|2024-03-19 09:15:00|12687.6|12686.1|12686.8|12685.9|12689|12688.1|12686.7|12685.7|187
1710840000000|2024-03-19 09:20:00|12686.7|12685.8|12685.1|12684.2|12690.1|12689.2|12684.9|12684|217
1710840300000|2024-03-19 09:25:00|12685|12684.1|12680.1|12679.2|12685.3|12684.4|12679.4|12678.5|272
1710840600000|2024-03-19 09:30:00|12680|12679.1|12679.8|12678.9|12683.3|12681.8|12679.6|12678.2|194
1710840900000|2024-03-19 09:35:00|12679.9|12679|12679.2|12677.7|12680.5|12679.6|12678.8|12677.6|163
1710841200000|2024-03-19 09:40:00|12678.6|12677.1|12674.4|12673.5|12679|12678.1|12673.9|12673|322
1710841500000|2024-03-19 09:45:00|12674.5|12673.6|12673.1|12672.2|12675.3|12674.3|12670.3|12668.9|290
1710841800000|2024-03-19 09:50:00|12673.3|12672.4|12671.3|12670.4|12674.7|12673.2|12670.8|12669.9|310
1710842100000|2024-03-19 09:55:00|12671.2|12670.3|12672.1|12670.6|12672.2|12670.7|12668.2|12667.3|244
1710842400000|2024-03-19 10:00:00|12671.9|12670.4|12673.5|12672|12676.8|12675.3|12671.2|12670.2|295
1710842700000|2024-03-19 10:05:00|12673.4|12671.9|12673.9|12673|12674.4|12673.1|12671|12669.8|303
1710843000000|2024-03-19 10:10:00|12673.7|12672.8|12676|12675.1|12676.2|12675.3|12673.4|12672.5|195
1710843300000|2024-03-19 10:15:00|12675.6|12674.7|12675.1|12674.2|12677.8|12676.8|12673.3|12672.3|272
1710843600000|2024-03-19 10:20:00|12675.2|12674.3|12678.2|12676.7|12679.5|12678|12673.9|12673|236
1710843900000|2024-03-19 10:25:00|12678.3|12676.8|12682.2|12681.3|12683.3|12681.8|12678|12676.5|263
1710844200000|2024-03-19 10:30:00|12682.3|12681.4|12679.4|12678.5|12684.3|12683|12679.4|12678.5|273
1710844500000|2024-03-19 10:35:00|12679.3|12678.4|12681.8|12680.9|12682.6|12681.7|12679|12678.1|221
1710844800000|2024-03-19 10:40:00|12681.5|12680.6|12684.9|12684|12685|12684.1|12681.5|12680.6|204
1710845100000|2024-03-19 10:45:00|12684.8|12683.9|12682.7|12681.8|12685|12684.1|12682.6|12681.7|96
1710845400000|2024-03-19 10:50:00|12682.4|12681.5|12682.1|12681.2|12683|12682.1|12679.2|12678.3|197
1710845700000|2024-03-19 10:55:00|12682|12681.1|12682.4|12680.9|12682.5|12681.3|12679.9|12678.7|159
1710846000000|2024-03-19 11:00:00|12682|12681.1|12683.2|12682.3|12683.7|12682.3|12681.4|12680.5|156
1710846300000|2024-03-19 11:05:00|12683.1|12682.2|12685.2|12684.3|12685.6|12684.3|12682.2|12681.3|128
1710846600000|2024-03-19 11:10:00|12685.1|12684.2|12685.2|12684.3|12685.2|12684.3|12682.7|12681.8|159
1710846900000|2024-03-19 11:15:00|12685.1|12684.2|12689.4|12687.9|12689.5|12688.3|12685.1|12684.2|170
1710847200000|2024-03-19 11:20:00|12689.2|12687.7|12689.9|12689|12690.1|12689.2|12687.9|12686.7|145
1710847500000|2024-03-19 11:25:00|12689.7|12688.8|12690.2|12689.3|12690.8|12689.5|12688.4|12686.9|165
1710847800000|2024-03-19 11:30:00|12690.3|12689.4|12691.4|12690.5|12692.8|12691.4|12689.7|12688.6|184
1710848100000|2024-03-19 11:35:00|12691|12690.1|12691.3|12690.4|12693.4|12692.5|12690.9|12690|158
1710848400000|2024-03-19 11:40:00|12691.6|12690.7|12692.5|12691|12692.6|12691.3|12690.6|12689.7|132
1710848700000|2024-03-19 11:45:00|12692.4|12690.9|12692.5|12691.6|12694.5|12693.5|12692.1|12690.8|156
1710849000000|2024-03-19 11:50:00|12692.6|12691.7|12693.1|12692.2|12695.6|12694.1|12692.4|12691.5|150
1710849300000|2024-03-19 11:55:00|12693.2|12692.3|12692.9|12692|12695.3|12694.4|12691.9|12691|153
1710849600000|2024-03-19 12:00:00|12692.8|12691.9|12693|12692.1|12696|12695.1|12692.1|12690.9|250
1710849900000|2024-03-19 12:05:00|12692.8|12691.9|12694.4|12693.5|12695.1|12694.2|12692.8|12691.9|182
1710850200000|2024-03-19 12:10:00|12694.3|12693.4|12695.7|12694.2|12696.8|12695.3|12694|12693.1|183
1710850500000|2024-03-19 12:15:00|12696.2|12695.3|12693.2|12692.3|12696.4|12695.3|12693.2|12692.3|140
1710850800000|2024-03-19 12:20:00|12693.3|12692.4|12691.6|12690.7|12694.1|12693.2|12690.9|12690|206
1710851100000|2024-03-19 12:25:00|12691.5|12690.6|12693.7|12692.2|12693.9|12692.8|12691.2|12690.3|125
1710851400000|2024-03-19 12:30:00|12693.8|12692.3|12699.8|12698.9|12700|12699.1|12693.3|12692.3|456
1710851700000|2024-03-19 12:35:00|12699.7|12698.8|12701.1|12700.2|12701.7|12700.8|12699.2|12697.9|406
1710852000000|2024-03-19 12:40:00|12701.2|12700.3|12706.2|12704.7|12706.5|12705.3|12701.2|12700.3|379
1710852300000|2024-03-19 12:45:00|12706.3|12704.8|12706.2|12705.3|12709.2|12708.3|12705.7|12704.8|302
1710852600000|2024-03-19 12:50:00|12706.3|12705.4|12704.1|12702.6|12707.1|12706.2|12701.7|12700.2|274
1710852900000|2024-03-19 12:55:00|12704.5|12703|12699.8|12698.9|12704.5|12703.6|12698.4|12697.5|291
1710853200000|2024-03-19 13:00:00|12699.7|12698.8|12706.6|12705.7|12708.3|12707.4|12699.6|12698.7|380
1710853500000|2024-03-19 13:05:00|12706.7|12705.8|12703.9|12703|12707.2|12706.1|12701.8|12700.5|362
1710853800000|2024-03-19 13:10:00|12703.7|12702.8|12701.8|12700.3|12704.1|12703.2|12699.8|12698.6|306
1710854100000|2024-03-19 13:15:00|12701.9|12700.4|12700.7|12699.2|12701.9|12700.6|12699|12697.5|205
1710854400000|2024-03-19 13:20:00|12700.8|12699.3|12699.9|12698.4|12701.1|12699.9|12699.5|12698.2|133
1710854700000|2024-03-19 13:25:00|12700|12698.5|12697.5|12696.6|12700.3|12698.9|12697.1|12695.7|167
1710855000000|2024-03-19 13:30:00|12697.4|12696.5|12698.5|12697.6|12700.5|12699.6|12695.6|12694.3|304
1710855300000|2024-03-19 13:35:00|12698.4|12697.5|12697.6|12696.7|12700.6|12699.7|12695.8|12694.3|309
1710855600000|2024-03-19 13:40:00|12697.5|12696.6|12694.6|12693.7|12698|12697.1|12694.4|12693.5|290
1710855900000|2024-03-19 13:45:00|12694.7|12693.8|12696.5|12695.6|12699.3|12697.8|12694.6|12693.7|259
1710856200000|2024-03-19 13:50:00|12696.6|12695.7|12698.5|12697.6|12698.8|12697.6|12696.4|12695.5|191
1710856500000|2024-03-19 13:55:00|12698.6|12697.7|12699.3|12698.4|12699.9|12698.8|12697.7|12696.2|176
1710856800000|2024-03-19 14:00:00|12699.4|12697.9|12700.1|12698.6|12701.7|12700.2|12697|12695.8|300
1710857100000|2024-03-19 14:05:00|12699.9|12698.4|12702.8|12701.3|12703.2|12701.7|12699.1|12697.6|312
1710857400000|2024-03-19 14:10:00|12702.7|12701.2|12705.1|12704.2|12705.2|12704.3|12702|12701.1|253
1710857700000|2024-03-19 14:15:00|12705.2|12704.3|12708.5|12707|12709.3|12707.8|12704.7|12703.8|308
1710858000000|2024-03-19 14:20:00|12708.6|12707.1|12710.9|12710|12711.5|12710.6|12708.4|12707|240
1710858300000|2024-03-19 14:25:00|12711|12710.1|12711.5|12710.6|12714.8|12713.9|12710.7|12709.8|280
1710858600000|2024-03-19 14:30:00|12711.6|12710.7|12712.4|12711.5|12713|12712.1|12710.6|12709.7|193
1710858900000|2024-03-19 14:35:00|12712.3|12711.4|12713.5|12712.6|12713.6|12712.7|12710.3|12709.4|210
1710859200000|2024-03-19 14:40:00|12713.4|12712.5|12712|12710.5|12714.1|12712.9|12711|12710.1|286
1710859500000|2024-03-19 14:45:00|12712.1|12710.6|12711.9|12711|12714.2|12712.8|12711.6|12710.3|220
1710859800000|2024-03-19 14:50:00|12712|12711.1|12714.4|12712.9|12714.9|12713.4|12712|12711.1|242
1710860100000|2024-03-19 14:55:00|12714.6|12713.1|12715.5|12714.6|12717|12716.1|12714.6|12713.1|258
1710860400000|2024-03-19 15:00:00|12715.8|12714.3|12711.2|12710.3|12715.8|12714.6|12711.2|12710.1|244
1710860700000|2024-03-19 15:05:00|12711.3|12710.4|12710.7|12709.8|12712.4|12710.9|12708.4|12707.1|239
1710861000000|2024-03-19 15:10:00|12710.4|12709.5|12707|12705.5|12711|12709.8|12706.6|12705.5|212
1710861300000|2024-03-19 15:15:00|12707.1|12705.6|12706.8|12705.9|12707.9|12707|12706.3|12705.4|147
1710861600000|2024-03-19 15:20:00|12706.7|12705.8|12705.1|12703.6|12708.3|12706.8|12704.7|12703.3|202
1710861900000|2024-03-19 15:25:00|12705.2|12703.7|12704.8|12703.9|12705.8|12704.9|12703.6|12702.7|143
1710862200000|2024-03-19 15:30:00|12704.6|12703.7|12704.8|12703.9|12706.1|12705.2|12703.8|12702.7|169
1710862500000|2024-03-19 15:35:00|12704.9|12704|12703.6|12702.7|12704.9|12704|12702.9|12702|197
1710862800000|2024-03-19 15:40:00|12703.9|12702.4|12707.4|12705.9|12708.3|12707.4|12703.8|12702.3|232
1710863100000|2024-03-19 15:45:00|12707.3|12705.8|12709.4|12707.9|12709.5|12708|12705.5|12704.3|208
1710863400000|2024-03-19 15:50:00|12709.5|12708|12711.6|12710.1|12714.4|12712.9|12709.4|12707.9|251
1710863700000|2024-03-19 15:55:00|12711.9|12710.4|12711.4|12710.5|12712.9|12712|12709.2|12708|334
1710864000000|2024-03-19 16:00:00|12711.7|12710.2|12711.4|12709.9|12714.6|12713.6|12709.2|12708.3|291
1710864300000|2024-03-19 16:05:00|12711.6|12710.1|12716.2|12714.7|12716.3|12714.8|12711.1|12709.6|215
1710864600000|2024-03-19 16:10:00|12716.3|12714.8|12717.3|12716.4|12717.6|12716.7|12715|12714|212
1710864900000|2024-03-19 16:15:00|12717.4|12716.5|12721.1|12720.2|12721.1|12720.2|12716.9|12715.4|233
1710865200000|2024-03-19 16:20:00|12721.2|12720.3|12720.2|12719.3|12722.9|12722|12719.9|12719|188
1710865500000|2024-03-19 16:25:00|12720.1|12719.2|12722.6|12721.1|12723.1|12722.1|12718.2|12717.3|180
1710865800000|2024-03-19 16:30:00|12722.3|12721.4|12722|12721.1|12723.5|12722.2|12721.7|12720.8|139
1710866100000|2024-03-19 16:35:00|12722.2|12721.3|12719.7|12718.8|12722.2|12721.3|12718.9|12718|215
1710866400000|2024-03-19 16:40:00|12719.8|12718.9|12724|12723.1|12724.1|12723.2|12719.5|12718.6|108
1710866700000|2024-03-19 16:45:00|12724.1|12723.2|12724.7|12723.8|12725.6|12724.7|12724.1|12723.2|113
1710867000000|2024-03-19 16:50:00|12724.8|12723.9|12725.3|12723.8|12725.5|12724.1|12723.3|12722.4|175
1710867300000|2024-03-19 16:55:00|12725.5|12724.6|12726|12725.1|12726.6|12725.7|12724.8|12723.9|142
1710867600000|2024-03-19 17:00:00|12726.2|12724.7|12723.4|12721.9|12730.3|12729.4|12723.4|12721.9|350
1710867900000|2024-03-19 17:05:00|12723.3|12721.8|12725.8|12724.3|12726.6|12725.1|12722.9|12721.6|235
1710868200000|2024-03-19 17:10:00|12725.9|12724.4|12726.5|12725.6|12728.9|12728|12725.6|12724.4|236
1710868500000|2024-03-19 17:15:00|12726.6|12725.7|12727.2|12725.7|12728.1|12726.6|12725.2|12724.3|156
1710868800000|2024-03-19 17:20:00|12727.3|12725.8|12727|12726.1|12727.4|12726.3|12724.7|12723.8|158
1710869100000|2024-03-19 17:25:00|12727.1|12726.2|12730.1|12729.2|12730.6|12729.3|12726.9|12726|149
1710869400000|2024-03-19 17:30:00|12730.2|12729.3|12732.6|12731.1|12733.7|12732.5|12729.9|12729|124
1710869700000|2024-03-19 17:35:00|12732.7|12731.2|12729.1|12728.2|12732.7|12731.2|12728.8|12727.9|122
1710870000000|2024-03-19 17:40:00|12729|12728.1|12727.8|12726.9|12729.6|12728.7|12727.2|12726.3|107
1710870300000|2024-03-19 17:45:00|12727.9|12727|12728.9|12728|12729.8|12728.6|12727.2|12726.2|133
1710870600000|2024-03-19 17:50:00|12729|12728.1|12729.3|12728.4|12730.3|12729.4|12728.9|12728|101
1710870900000|2024-03-19 17:55:00|12729.9|12729|12730.2|12729.3|12731.7|12730.8|12729.3|12728.4|99
1710871200000|2024-03-19 18:00:00|12730.1|12729.2|12729.9|12729|12730.4|12729.2|12727.8|12726.9|141
1710871500000|2024-03-19 18:05:00|12729.8|12728.9|12730|12729.1|12730.3|12729.4|12727.8|12726.4|159
1710871800000|2024-03-19 18:10:00|12730.1|12729.2|12728.1|12726.6|12730.3|12729.4|12727.7|12726.4|112
1710872100000|2024-03-19 18:15:00|12727.3|12725.8|12726.2|12724.7|12728|12727.1|12725.7|12724.6|70
1710872400000|2024-03-19 18:20:00|12725.9|12725|12724.2|12722.7|12726|12725.1|12723.8|12722.3|98
1710872700000|2024-03-19 18:25:00|12724.1|12722.6|12725.1|12724.2|12725.6|12724.7|12723.5|12722.1|104
1710873000000|2024-03-19 18:30:00|12725|12724.1|12725.8|12724.9|12726.9|12726|12724.8|12723.9|112
1710873300000|2024-03-19 18:35:00|12725.9|12725|12723.9|12723|12726.7|12725.8|12722.9|12722|126
1710873600000|2024-03-19 18:40:00|12724|12723.1|12724.3|12723.4|12725.1|12724.1|12723.5|12722.4|65
1710873900000|2024-03-19 18:45:00|12724.6|12723.7|12723.2|12722.3|12724.8|12723.9|12722.5|12721.6|79
1710874200000|2024-03-19 18:50:00|12723.1|12722.2|12721.9|12721|12723.9|12722.8|12721.6|12720.7|43
1710874500000|2024-03-19 18:55:00|12721.8|12720.9|12722.7|12721.8|12724|12722.8|12721.5|12720.6|116
1710874800000|2024-03-19 19:00:00|12722.8|12721.9|12723.4|12722.5|12725.2|12723.7|12722.7|12721.7|126
1710875100000|2024-03-19 19:05:00|12723.3|12722.4|12721.3|12720.4|12723.3|12722.4|12721.2|12720.3|117
1710875400000|2024-03-19 19:10:00|12721.6|12720.1|12723.3|12721.8|12723.4|12722|12721.5|12720|125
1710875700000|2024-03-19 19:15:00|12723.2|12721.7|12726.4|12725.5|12727|12726.1|12723.1|12721.6|119
1710876000000|2024-03-19 19:20:00|12726.5|12725.6|12726|12724.5|12727.7|12726.2|12725.3|12724.1|124
1710876300000|2024-03-19 19:25:00|12725.9|12724.4|12724|12723.1|12726|12724.5|12723.9|12723|93
1710876600000|2024-03-19 19:30:00|12723.8|12722.9|12722.9|12722|12723.8|12722.9|12722.7|12721.8|62
1710876900000|2024-03-19 19:35:00|12723|12722.1|12722.7|12721.8|12723.2|12722.3|12721.3|12720.4|80
1710877200000|2024-03-19 19:40:00|12722.8|12721.9|12722.7|12721.8|12723.4|12722.5|12721.9|12721|86
1710877500000|2024-03-19 19:45:00|12722.8|12721.9|12722.2|12721.3|12723.1|12722.2|12721.2|12720.2|126
1710877800000|2024-03-19 19:50:00|12722.3|12721.4|12723.3|12721.8|12723.7|12722.3|12721.8|12720.4|125
1710878100000|2024-03-19 19:55:00|12723.4|12721.9|12722.2|12720.7|12723.6|12722.3|12721.1|12720.2|148
1710878400000|2024-03-19 20:00:00|12721.9|12720.4|12721.8|12720.9|12722.9|12722|12720.9|12719.9|102
1710878700000|2024-03-19 20:05:00|12721.7|12720.8|12721.7|12720.8|12722.1|12721.2|12721.1|12720.2|31
1710879000000|2024-03-19 20:10:00|12721.8|12720.9|12721.2|12720.3|12722|12721.1|12721.2|12720.3|18
1710879300000|2024-03-19 20:15:00|12721.3|12720.4|12722|12721.1|12722.4|12721.3|12721.2|12720.3|24
1710879600000|2024-03-19 20:20:00|12721.9|12721|12721.7|12720.2|12722.6|12721.3|12721.6|12720.1|34
1710879900000|2024-03-19 20:25:00|12721.6|12720.1|12721.3|12719.8|12721.6|12720.1|12721.3|12719.8|38
1710880200000|2024-03-19 20:30:00|12720.9|12720|12720.6|12719.7|12721.5|12720.1|12720.6|12719.7|23
1710880500000|2024-03-19 20:35:00|12720|12719.1|12720.8|12719.9|12721|12720.1|12719.8|12718.9|22
1710880800000|2024-03-19 20:40:00|12721|12719.5|12720.8|12719.9|12721|12719.9|12719.3|12718.4|51
1710881100000|2024-03-19 20:45:00|12720.4|12719.5|12721.6|12720.1|12721.6|12720.1|12720.4|12719.3|46
1710881400000|2024-03-19 20:50:00|12721.7|12720.2|12721.6|12720.1|12721.7|12720.2|12721|12719.6|33
1710881700000|2024-03-19 20:55:00|12722.6|12719.6|12723.6|12719.9|12723.6|12720.4|12721.4|12719.3|106
1710882000000|2024-03-19 21:00:00|12723.7|12717.5|12727.2|12716.2|12727.2|12717.5|12723.7|12716.2|5
1710882300000|2024-03-19 21:05:00|12727.1|12716.1|12725.1|12718.3|12727.1|12718.9|12724.6|12716.1|8
1710882600000|2024-03-19 21:10:00|12727.4|12716.4|12727|12716.1|12727.4|12716.6|12726.8|12716.1|10
1710882900000|2024-03-19 21:15:00|12726.9|12716.5|12726.5|12717.1|12727.1|12719|12724.9|12716.1|11
1710883200000|2024-03-19 21:20:00|12726.6|12717|12724.9|12718.3|12726.6|12718.8|12724.8|12716.6|17
1710883500000|2024-03-19 21:25:00|12725.4|12718.4|12725|12718.4|12725.4|12718.4|12724.6|12717.8|15
1710883800000|2024-03-19 21:30:00|12724.9|12718.3|12724.8|12718.3|12725.3|12718.9|12724.5|12717.9|471
1710884100000|2024-03-19 21:35:00|12724.7|12718.2|12724.9|12718.6|12725|12719.2|12724.3|12718.2|188
1710884400000|2024-03-19 21:40:00|12724.6|12719.1|12726.4|12717.1|12726.4|12719.2|12724.4|12717.1|164
1710884700000|2024-03-19 21:45:00|12726.5|12717.2|12725.1|12718.7|12726.5|12718.7|12725.1|12716.7|84
1710885000000|2024-03-19 21:50:00|12724.9|12719.2|12725.5|12717.4|12726.7|12719.2|12724.9|12716.7|45
1710885300000|2024-03-19 21:55:00|12726|12717|12725.1|12718.9|12726.3|12719.2|12724.8|12716.7|56
1710885600000|2024-03-19 22:00:00|12725|12718.6|12723.7|12718.7|12726|12721.1|12723.4|12717.6|93
1710885900000|2024-03-19 22:05:00|12723.8|12719|12723|12719.4|12723.8|12719.7|12722.7|12718.9|130
1710886200000|2024-03-19 22:10:00|12723.1|12719.3|12724.6|12720.8|12724.6|12721|12722.7|12719.2|118
1710886500000|2024-03-19 22:15:00|12724.7|12720.9|12723.2|12720.8|12724.7|12721.6|12723.2|12720.7|80
1710886800000|2024-03-19 22:20:00|12723.3|12720.9|12722.6|12720.2|12723.4|12721|12722.2|12719.8|30
1710887100000|2024-03-19 22:25:00|12722.7|12720.3|12722.5|12720.1|12723|12720.6|12722.5|12720.1|39
1710887400000|2024-03-19 22:30:00|12722.6|12720.2|12722.4|12720|12722.7|12720.3|12721.9|12719.5|49
1710887700000|2024-03-19 22:35:00|12722.5|12720.1|12722.2|12719.8|12722.8|12720.4|12722.1|12719.7|34
1710888000000|2024-03-19 22:40:00|12722.1|12719.7|12721.7|12719.3|12722.1|12719.7|12721.1|12718.7|23
1710888300000|2024-03-19 22:45:00|12721.8|12719.4|12721.8|12719.4|12722.3|12719.9|12721.7|12719.3|27
1710888600000|2024-03-19 22:50:00|12721.7|12719.3|12721.8|12719.4|12722.6|12720.2|12721.7|12719.3|66
1710888900000|2024-03-19 22:55:00|12721.9|12719.5|12722.2|12719.8|12722.6|12720.2|12721.8|12719.4|65
1710889200000|2024-03-19 23:00:00|12722.4|12720|12722.5|12720.1|12724|12721.6|12722.4|12720|63
1710889500000|2024-03-19 23:05:00|12722.1|12720.6|12720.8|12719.3|12722.3|12720.8|12720.4|12718.9|57
1710889800000|2024-03-19 23:10:00|12720.7|12719.2|12720.3|12718.8|12720.7|12719.2|12719.7|12718.2|43
1710890100000|2024-03-19 23:15:00|12720.4|12718.9|12720.2|12718.7|12721.1|12719.6|12720.1|12718.6|43
1710890400000|2024-03-19 23:20:00|12720.3|12718.8|12720.3|12719.4|12721.1|12719.6|12720.3|12718.8|22
1710890700000|2024-03-19 23:25:00|12720.5|12719.6|12721.2|12720.3|12721.4|12720.3|12720.1|12719.2|49
1710891000000|2024-03-19 23:30:00|12721.1|12720.2|12720|12719.1|12721.2|12720.3|12719.9|12719|25
1710891300000|2024-03-19 23:35:00|12719.9|12719|12719.9|12719|12720.1|12719.2|12719.1|12718.2|28
1710891600000|2024-03-19 23:40:00|12719.8|12718.9|12720.8|12719.9|12721.3|12720.2|12719.8|12718.8|78
1710891900000|2024-03-19 23:45:00|12720.7|12719.8|12721.2|12720.3|12721.3|12720.4|12720.1|12719.2|35
1710892200000|2024-03-19 23:50:00|12721.1|12720.2|12719.7|12718.2|12721.2|12720.3|12719.2|12717.7|77
1710892500000|2024-03-19 23:55:00|12719.6|12718.1|12718.2|12717.3|12720.3|12718.8|12718.1|12717|102
1710892800000|2024-03-20 00:00:00|12718.1|12717.2|12716.2|12715.3|12719|12718.1|12716.2|12715.3|132
1710893100000|2024-03-20 00:05:00|12715.9|12715|12716.6|12715.7|12717.6|12716.4|12715.4|12714.1|91
1710893400000|2024-03-20 00:10:00|12716.5|12715.6|12714.8|12713.9|12716.7|12715.8|12714.8|12713.9|63
1710893700000|2024-03-20 00:15:00|12714.9|12714|12714.8|12713.9|12715.6|12714.5|12714.6|12713.3|90
1710894000000|2024-03-20 00:20:00|12714.9|12714|12713.1|12712.2|12715|12714.1|12713.1|12712.2|52
1710894300000|2024-03-20 00:25:00|12713|12712.1|12712.4|12710.9|12713|12712.1|12710.9|12710|71
1710894600000|2024-03-20 00:30:00|12712.3|12710.8|12714.8|12713.9|12715|12714.1|12712|12710.5|78
1710894900000|2024-03-20 00:35:00|12714.6|12713.7|12714.7|12713.8|12715|12714.1|12714|12713.1|70
1710895200000|2024-03-20 00:40:00|12714.8|12713.9|12717.1|12716.2|12717.5|12716.6|12714.8|12713.9|87
1710895500000|2024-03-20 00:45:00|12717|12716.1|12715.8|12714.9|12717.1|12716.2|12715.5|12714.3|86
1710895800000|2024-03-20 00:50:00|12715.9|12715|12717.6|12716.7|12717.8|12716.9|12715|12714.1|98
1710896100000|2024-03-20 00:55:00|12717.7|12716.8|12717.8|12716.9|12719.4|12718.5|12717.7|12716.8|117
1710896400000|2024-03-20 01:00:00|12717.7|12716.8|12717.8|12716.9|12718.1|12717.2|12716.7|12715.8|103
1710896700000|2024-03-20 01:05:00|12717.7|12716.8|12717.7|12716.8|12718.4|12717.5|12717|12716.1|69
1710897000000|2024-03-20 01:10:00|12717.9|12717|12718.1|12717.2|12719.2|12718.3|12717.7|12716.8|66
1710897300000|2024-03-20 01:15:00|12718|12717.1|12716|12715.1|12718.8|12717.3|12715.4|12714.5|153
1710897600000|2024-03-20 01:20:00|12716.1|12715.2|12716.8|12715.9|12718.1|12717.1|12715.9|12714.9|66
1710897900000|2024-03-20 01:25:00|12716.7|12715.8|12717.1|12716.2|12717.4|12716.5|12715.9|12715|87
1710898200000|2024-03-20 01:30:00|12717.3|12716.4|12714.8|12713.9|12717.6|12716.7|12714.7|12713.8|108
1710898500000|2024-03-20 01:35:00|12714.9|12714|12714.6|12713.7|12717|12716.1|12714.6|12713.7|92
1710898800000|2024-03-20 01:40:00|12714.7|12713.8|12716.3|12715.4|12716.6|12715.7|12714.6|12713.3|73
1710899100000|2024-03-20 01:45:00|12716.6|12715.7|12718.1|12717.2|12718.4|12717.5|12715.8|12714.9|76
1710899400000|2024-03-20 01:50:00|12718.2|12717.3|12717.2|12716.3|12719|12718.1|12716.9|12716|140
1710899700000|2024-03-20 01:55:00|12717.3|12716.4|12716.9|12716|12717.6|12716.7|12715.4|12714.5|124
1710900000000|2024-03-20 02:00:00|12716.8|12715.9|12716|12714.5|12716.9|12716|12714.8|12713.9|95
1710900300000|2024-03-20 02:05:00|12715.7|12714.8|12719.1|12718.2|12719.9|12718.5|12715.7|12714.8|111
1710900600000|2024-03-20 02:10:00|12718.9|12718|12719.1|12718.2|12719.4|12718.4|12718|12716.9|61
1710900900000|2024-03-20 02:15:00|12719.2|12718.3|12716.8|12715.9|12719.6|12718.3|12716.3|12715.4|49
1710901200000|2024-03-20 02:20:00|12716.9|12716|12717.8|12716.9|12717.8|12716.9|12716|12715.1|50
1710901500000|2024-03-20 02:25:00|12717.9|12717|12716.8|12715.9|12718|12717.1|12716.8|12715.6|89
1710901800000|2024-03-20 02:30:00|12717|12716.1|12716|12715.1|12717.1|12716.2|12715.2|12714.3|40
1710902100000|2024-03-20 02:35:00|12716.1|12715.2|12717|12716.1|12717.1|12716.2|12716|12715.1|75
1710902400000|2024-03-20 02:40:00|12717.1|12716.2|12718.1|12717.2|12718.2|12717.3|12716.7|12715.8|53
1710902700000|2024-03-20 02:45:00|12718.2|12717.3|12718.7|12717.8|12719.1|12718.2|12717.1|12716.2|75
1710903000000|2024-03-20 02:50:00|12718.8|12717.9|12719.6|12718.7|12719.6|12718.7|12718.8|12717.9|49
1710903300000|2024-03-20 02:55:00|12719.8|12718.9|12720.9|12720|12721.5|12720.2|12719.8|12718.7|131
1710903600000|2024-03-20 03:00:00|12721|12720.1|12719.9|12719|12721.5|12720.3|12719.7|12718.8|112
1710903900000|2024-03-20 03:05:00|12720|12719.1|12720.3|12718.8|12720.5|12719.4|12719.2|12717.7|108
1710904200000|2024-03-20 03:10:00|12720.4|12718.9|12722.4|12720.9|12722.9|12722|12720.4|12718.9|111
1710904500000|2024-03-20 03:15:00|12722.5|12721|12721.5|12720|12722.6|12721.4|12720.2|12719.3|94
1710904800000|2024-03-20 03:20:00|12721.6|12720.1|12722.6|12721.1|12722.9|12721.4|12721.1|12719.7|104
1710905100000|2024-03-20 03:25:00|12722.5|12721|12722.7|12721.2|12723.6|12722.3|12721.6|12720.1|83
1710905400000|2024-03-20 03:30:00|12722.6|12721.1|12722.6|12721.1|12722.8|12721.3|12721.7|12720.2|77
1710905700000|2024-03-20 03:35:00|12722.5|12721|12722.7|12721.2|12723.6|12722.4|12722.2|12720.9|69
1710906000000|2024-03-20 03:40:00|12722.8|12721.3|12721.2|12720.3|12722.8|12721.3|12721.2|12720.3|141
1710906300000|2024-03-20 03:45:00|12721.3|12720.4|12723.3|12721.8|12723.3|12721.8|12721.2|12720.3|88
1710906600000|2024-03-20 03:50:00|12723.4|12721.9|12724.7|12723.2|12725|12723.5|12723.3|12721.8|72
1710906900000|2024-03-20 03:55:00|12724.6|12723.1|12724.2|12723.3|12725|12723.5|12723.4|12722.5|84
1710907200000|2024-03-20 04:00:00|12724.1|12723.2|12723.3|12722.4|12724.8|12723.9|12723.3|12722.4|66
1710907500000|2024-03-20 04:05:00|12723.2|12722.3|12722.2|12721.3|12723.5|12722.3|12722.1|12721.2|70
1710907800000|2024-03-20 04:10:00|12722.3|12721.4|12722.7|12721.8|12723.1|12721.8|12721.9|12720.7|108
1710908100000|2024-03-20 04:15:00|12722.6|12721.7|12722.5|12721|12722.7|12721.8|12722|12720.7|86
1710908400000|2024-03-20 04:20:00|12722.4|12720.9|12721.3|12720.4|12722.5|12721.4|12721.3|12720.4|97
1710908700000|2024-03-20 04:25:00|12721.4|12720.5|12723.4|12721.9|12723.5|12722|12721.4|12720.5|60
1710909000000|2024-03-20 04:30:00|12723.1|12722.2|12723.2|12722.3|12723.7|12722.5|12722.9|12721.7|48
1710909300000|2024-03-20 04:35:00|12723.4|12721.9|12724.1|12723.2|12724.4|12723.2|12723|12721.9|62
1710909600000|2024-03-20 04:40:00|12724|12723.1|12724.3|12723.4|12725.3|12724.4|12724|12723.1|78
1710909900000|2024-03-20 04:45:00|12724.2|12723.3|12723|12722.1|12724.3|12723.4|12722.4|12721.3|36
1710910200000|2024-03-20 04:50:00|12722.9|12722|12719.9|12719|12723.1|12722.2|12719.2|12718.3|141
1710910500000|2024-03-20 04:55:00|12720|12719.1|12719.5|12718|12720.9|12720|12718.8|12717.5|101
1710910800000|2024-03-20 05:00:00|12719.4|12717.9|12719.7|12718.8|12720|12719.1|12718.8|12717.4|109
1710911100000|2024-03-20 05:05:00|12719.6|12718.7|12720.7|12719.8|12721.4|12720.3|12719.6|12718.7|94
1710911400000|2024-03-20 05:10:00|12720.8|12719.9|12721.5|12720|12721.6|12720.5|12720.4|12719.2|94
1710911700000|2024-03-20 05:15:00|12721.4|12719.9|12719.2|12718.3|12721.5|12720|12719.2|12717.9|102
1710912000000|2024-03-20 05:20:00|12719.1|12718.2|12718.5|12717|12719.6|12718.3|12718.5|12717|69
1710912300000|2024-03-20 05:25:00|12718.2|12717.3|12718.9|12718|12719.6|12718.5|12718.2|12717.3|62
1710912600000|2024-03-20 05:30:00|12718.7|12717.8|12720.2|12718.7|12720.6|12719.1|12718.4|12717.5|109
1710912900000|2024-03-20 05:35:00|12720.3|12718.8|12721|12720.1|12721.1|12720.2|12719.7|12718.3|122
1710913200000|2024-03-20 05:40:00|12721.1|12720.2|12722.1|12721.2|12722.3|12721.4|12720.7|12719.8|73
1710913500000|2024-03-20 05:45:00|12722.2|12721.3|12720.6|12719.7|12722.7|12721.3|12720.1|12719.2|99
1710913800000|2024-03-20 05:50:00|12720.5|12719.6|12720.5|12719.6|12721.1|12719.9|12720.1|12718.9|91
1710914100000|2024-03-20 05:55:00|12720.3|12719.4|12719.6|12718.7|12720.6|12719.7|12719.4|12717.9|123
1710914400000|2024-03-20 06:00:00|12719.5|12718.6|12719.2|12718.3|12720.4|12719.2|12717.9|12717|106
1710914700000|2024-03-20 06:05:00|12719.1|12718.2|12719.6|12718.1|12719.9|12718.6|12718.6|12717.7|60
1710915000000|2024-03-20 06:10:00|12719.5|12718|12721.4|12720.5|12721.9|12720.7|12719.3|12717.8|77
1710915300000|2024-03-20 06:15:00|12721.3|12720.4|12722.1|12721.2|12722.4|12721.4|12721.3|12720.4|83
1710915600000|2024-03-20 06:20:00|12722.2|12721.3|12723.5|12722|12723.6|12722.1|12721.6|12720.1|111
1710915900000|2024-03-20 06:25:00|12723.4|12721.9|12723.1|12721.6|12723.6|12722.1|12722.2|12721.1|92
1710916200000|2024-03-20 06:30:00|12723.2|12721.7|12723.6|12722.1|12724.7|12723.2|12723.1|12721.6|104
1710916500000|2024-03-20 06:35:00|12723.7|12722.2|12722.9|12721.4|12723.8|12722.3|12722.5|12721|65
1710916800000|2024-03-20 06:40:00|12722.6|12721.7|12722.3|12721.4|12725.1|12724.2|12722.3|12721.4|83
1710917100000|2024-03-20 06:45:00|12722.1|12721.2|12720.5|12719|12722.1|12721.2|12719.3|12718.4|87
1710917400000|2024-03-20 06:50:00|12720.4|12718.9|12716.4|12714.9|12720.5|12719.3|12716|12714.5|161
1710917700000|2024-03-20 06:55:00|12716.3|12714.8|12717.3|12710.3|12721.3|12715.6|12712.5|12709.6|244
1710918000000|2024-03-20 07:00:00|12716.9|12710.8|12719.2|12717.7|12723.3|12719.8|12702.6|12695.6|562
1710918300000|2024-03-20 07:05:00|12719.3|12717.8|12726.5|12725|12729.5|12728|12719|12717.5|311
1710918600000|2024-03-20 07:10:00|12726.4|12724.9|12729.2|12728.3|12730.7|12729.2|12726.4|12724.9|256
1710918900000|2024-03-20 07:15:00|12729.1|12728.2|12719.2|12718.3|12729.1|12728.2|12719.2|12718.3|308
1710919200000|2024-03-20 07:20:00|12719|12718.1|12717.9|12717|12720.8|12719.9|12717.8|12716.9|188
1710919500000|2024-03-20 07:25:00|12717.7|12716.8|12720.6|12719.1|12720.7|12719.2|12716.3|12715.4|188
1710919800000|2024-03-20 07:30:00|12720.7|12719.2|12720.7|12719.2|12722.2|12720.7|12718.2|12716.7|240
1710920100000|2024-03-20 07:35:00|12720.6|12719.1|12717.4|12715.9|12721.4|12720.5|12716.5|12715.4|214
1710920400000|2024-03-20 07:40:00|12717.3|12715.8|12716.9|12716|12717.7|12716.8|12714.8|12713.3|220
1710920700000|2024-03-20 07:45:00|12716.4|12715.5|12713.5|12712.6|12717.7|12716.2|12713.5|12712.6|150
1710921000000|2024-03-20 07:50:00|12713.6|12712.7|12713.7|12712.2|12716|12714.5|12712.2|12711.3|163
1710921300000|2024-03-20 07:55:00|12713.4|12711.9|12714.9|12713.4|12715.5|12714|12712.2|12711.1|175
1710921600000|2024-03-20 08:00:00|12714.8|12713.3|12708.5|12707.6|12715.1|12714.2|12707.7|12706.7|324
1710921900000|2024-03-20 08:05:00|12708.6|12707.7|12708.6|12707.7|12710.2|12709.3|12706.7|12705.8|204
1710922200000|2024-03-20 08:10:00|12708.8|12707.9|12707|12706.1|12710.1|12709.2|12705.2|12704.3|239
1710922500000|2024-03-20 08:15:00|12706.8|12705.9|12704.6|12703.7|12707|12706.1|12702.3|12701.4|253
1710922800000|2024-03-20 08:20:00|12704.7|12703.8|12703.8|12702.9|12705.6|12704.7|12703.7|12702.8|200
1710923100000|2024-03-20 08:25:00|12703.9|12703|12704.4|12702.9|12707.5|12706|12702.9|12701.4|226
1710923400000|2024-03-20 08:30:00|12704.3|12702.8|12701.5|12700|12704.3|12702.8|12700.4|12699|193
1710923700000|2024-03-20 08:35:00|12702|12700.5|12698.3|12696.8|12702|12700.5|12696.9|12695.5|232
1710924000000|2024-03-20 08:40:00|12698.2|12696.7|12699.2|12698.3|12701.7|12700.2|12696.5|12695.3|184
1710924300000|2024-03-20 08:45:00|12699.1|12698.2|12701.1|12700.2|12701.3|12700.4|12698.1|12697.2|183
1710924600000|2024-03-20 08:50:00|12700.8|12699.9|12700.3|12699.4|12701.4|12700.5|12700.3|12699.4|123
1710924900000|2024-03-20 08:55:00|12700.4|12699.5|12704.4|12702.9|12705.4|12704.5|12700.3|12699.4|235
1710925200000|2024-03-20 09:00:00|12704.2|12702.7|12701.3|12700.4|12705.2|12703.8|12700.6|12699.7|229
1710925500000|2024-03-20 09:05:00|12701.6|12700.1|12697.3|12695.8|12701.6|12700.1|12697.3|12695.8|158
1710925800000|2024-03-20 09:10:00|12697.5|12696|12695.7|12694.8|12697.5|12696.5|12694|12692.8|286
1710926100000|2024-03-20 09:15:00|12695.9|12695|12695|12694.1|12699.5|12698|12693.9|12692.8|269
1710926400000|2024-03-20 09:20:00|12694.9|12694|12691.3|12689.8|12695|12694.1|12690.8|12689.6|211
1710926700000|2024-03-20 09:25:00|12691.2|12689.7|12694.3|12692.8|12695.2|12694|12690.7|12689.2|209
1710927000000|2024-03-20 09:30:00|12694.4|12692.9|12694|12693.1|12696.6|12695.7|12693.2|12691.8|181
1710927300000|2024-03-20 09:35:00|12694.1|12693.2|12694.4|12693.5|12696.9|12696|12693.8|12692.9|140
1710927600000|2024-03-20 09:40:00|12694.5|12693.6|12691.5|12690.6|12696.3|12695.4|12691.4|12690.5|204
1710927900000|2024-03-20 09:45:00|12691.6|12690.7|12690.7|12689.8|12693.2|12691.7|12690.4|12689.5|205
1710928200000|2024-03-20 09:50:00|12690.5|12689.6|12692.6|12691.7|12693.4|12692.5|12687.4|12686.5|206
1710928500000|2024-03-20 09:55:00|12692.4|12691.5|12693|12692.1|12693.6|12692.7|12691.5|12690.6|111
1710928800000|2024-03-20 10:00:00|12693.1|12692.2|12696|12694.5|12696.1|12694.6|12692|12690.5|186
1710929100000|2024-03-20 10:05:00|12695.8|12694.3|12697.7|12696.2|12697.7|12696.2|12694.7|12693.4|199
1710929400000|2024-03-20 10:10:00|12696.6|12695.7|12698.6|12697.7|12698.6|12697.7|12694.5|12693.6|178
1710929700000|2024-03-20 10:15:00|12698.5|12697.6|12697.6|12696.7|12698.5|12697.6|12695.8|12694.3|165
1710930000000|2024-03-20 10:20:00|12697.5|12696.6|12691.4|12690.5|12697.7|12696.8|12691.3|12690.4|164
1710930300000|2024-03-20 10:25:00|12691.5|12690.6|12695.9|12694.4|12696.4|12694.9|12691.1|12690.2|200
1710930600000|2024-03-20 10:30:00|12696.2|12694.7|12694.9|12694|12698.3|12697.4|12694.8|12693.9|171
1710930900000|2024-03-20 10:35:00|12695.2|12694.3|12696.5|12695.6|12696.6|12695.7|12694.8|12693.3|138
1710931200000|2024-03-20 10:40:00|12696.6|12695.7|12696.9|12696|12697.9|12697|12695.1|12694.2|141
1710931500000|2024-03-20 10:45:00|12697|12696.1|12698.5|12697.6|12698.9|12698|12697|12696.1|95
1710931800000|2024-03-20 10:50:00|12698.7|12697.8|12697.6|12696.7|12699.5|12698|12697.2|12696.3|100
1710932100000|2024-03-20 10:55:00|12697.7|12696.8|12695.4|12694.5|12698.3|12697.4|12695.4|12694.5|123
1710932400000|2024-03-20 11:00:00|12695.5|12694.6|12697.7|12696.8|12699.6|12698.7|12694.8|12693.3|158
1710932700000|2024-03-20 11:05:00|12697.6|12696.7|12695.5|12694.6|12697.9|12697|12695.2|12694.3|113
1710933000000|2024-03-20 11:10:00|12695.4|12694.5|12695.4|12694.5|12696|12695.1|12694.1|12693.2|114
1710933300000|2024-03-20 11:15:00|12695.3|12694.4|12694.5|12693|12696.4|12695.5|12693.2|12692.3|142
1710933600000|2024-03-20 11:20:00|12694.4|12692.9|12694.3|12693.4|12695.6|12694.7|12693.2|12692.3|158
1710933900000|2024-03-20 11:25:00|12694.4|12693.5|12697.1|12695.6|12697.2|12695.7|12693|12691.5|114
1710934200000|2024-03-20 11:30:00|12697|12695.5|12697.2|12696.3|12697.3|12696.4|12694.1|12693.2|114
1710934500000|2024-03-20 11:35:00|12697.3|12696.4|12694.4|12693.5|12697.7|12696.8|12694.4|12693.5|138
1710934800000|2024-03-20 11:40:00|12694.3|12693.4|12693.3|12692.4|12694.4|12693.5|12692|12691.1|132
1710935100000|2024-03-20 11:45:00|12693.4|12692.5|12694.4|12693.5|12696.4|12695.5|12692.4|12691.5|129
1710935400000|2024-03-20 11:50:00|12694.3|12693.4|12696|12695.1|12696.4|12695.2|12692.1|12691.2|150
1710935700000|2024-03-20 11:55:00|12696.1|12695.2|12694.1|12692.6|12696.2|12695.3|12692.7|12691.3|153
1710936000000|2024-03-20 12:00:00|12693.8|12692.9|12693.2|12692.3|12695.6|12694.7|12693.1|12692.2|154
1710936300000|2024-03-20 12:05:00|12693.4|12692.5|12693.6|12692.7|12694.1|12693.2|12692.6|12691.7|131
1710936600000|2024-03-20 12:10:00|12693.5|12692.6|12690.9|12689.4|12693.5|12692.6|12690.9|12689.4|143
1710936900000|2024-03-20 12:15:00|12690.8|12689.3|12688.3|12687.4|12690.8|12689.3|12688.2|12686.9|166
1710937200000|2024-03-20 12:20:00|12688.4|12687.5|12692.1|12691.2|12692.4|12691.5|12688.1|12686.8|213
1710937500000|2024-03-20 12:25:00|12692.2|12691.3|12690.6|12689.7|12692.2|12691.3|12690.1|12689.2|151
1710937800000|2024-03-20 12:30:00|12690.5|12689.6|12686.3|12684.8|12690.9|12689.6|12686.1|12684.6|243
1710938100000|2024-03-20 12:35:00|12686.4|12684.9|12685.1|12684.2|12687.5|12686.6|12685|12684.1|180
1710938400000|2024-03-20 12:40:00|12685|12684.1|12687.2|12686.3|12687.5|12686.6|12685|12684.1|134
1710938700000|2024-03-20 12:45:00|12687.1|12686.2|12690.7|12689.8|12692.9|12692|12685.2|12684.1|256
1710939000000|2024-03-20 12:50:00|12690.9|12690|12694.6|12693.7|12694.7|12693.8|12688.8|12687.9|233
1710939300000|2024-03-20 12:55:00|12694.5|12693.6|12694.4|12692.9|12695.2|12694.3|12692.5|12691.6|209
1710939600000|2024-03-20 13:00:00|12694.5|12693|12694.3|12693.4|12694.7|12693.8|12690.6|12689.7|264
1710939900000|2024-03-20 13:05:00|12694.5|12693.6|12692.4|12691.5|12695.2|12694.3|12692.4|12691.5|221
1710940200000|2024-03-20 13:10:00|12692.3|12691.4|12692.7|12691.8|12694.3|12693.4|12691.1|12690.2|225
1710940500000|2024-03-20 13:15:00|12692.6|12691.7|12689.7|12688.8|12692.7|12691.8|12689.1|12688.2|188
1710940800000|2024-03-20 13:20:00|12689.8|12688.9|12691.8|12690.3|12692.9|12691.7|12689.8|12688.9|208
1710941100000|2024-03-20 13:25:00|12691.7|12690.2|12693|12691.5|12694.3|12692.8|12690.8|12689.5|201
1710941400000|2024-03-20 13:30:00|12692.4|12690.9|12691.7|12690.2|12693.2|12691.8|12689.8|12688.9|285
1710941700000|2024-03-20 13:35:00|12691.8|12690.3|12689.5|12688.6|12692.7|12691.8|12687.2|12686.3|297
1710942000000|2024-03-20 13:40:00|12689.4|12688.5|12693.6|12692.7|12693.7|12692.8|12686.8|12685.9|212
1710942300000|2024-03-20 13:45:00|12693.5|12692.6|12694.5|12693.6|12694.9|12694|12692.3|12691.4|165
1710942600000|2024-03-20 13:50:00|12694.7|12693.8|12698.4|12697.5|12699.7|12698.8|12694.6|12693.7|176
1710942900000|2024-03-20 13:55:00|12698.5|12697.6|12700.6|12699.7|12701.3|12700.4|12698.2|12697.3|166
1710943200000|2024-03-20 14:00:00|12700.9|12699.4|12704|12703.1|12706.7|12705.8|12698.5|12697.6|313
1710943500000|2024-03-20 14:05:00|12704.2|12703.3|12705.1|12704.2|12705.2|12704.3|12700.5|12699.1|297
1710943800000|2024-03-20 14:10:00|12704.7|12703.8|12707.2|12706.3|12708.2|12707.3|12704.6|12703.7|196
1710944100000|2024-03-20 14:15:00|12707.3|12706.4|12707.6|12706.7|12708.5|12707.6|12706.4|12705.5|186
1710944400000|2024-03-20 14:20:00|12707.5|12706.6|12705.7|12704.8|12707.7|12706.8|12705.3|12704.4|176
1710944700000|2024-03-20 14:25:00|12705.6|12704.7|12703.2|12702.3|12705.7|12704.8|12702|12701.1|175
1710945000000|2024-03-20 14:30:00|12703.4|12701.9|12702.3|12700.8|12704.7|12703.5|12700.9|12699.8|237
1710945300000|2024-03-20 14:35:00|12702.2|12700.7|12708.2|12707.3|12708.3|12707.3|12701.1|12699.8|267
1710945600000|2024-03-20 14:40:00|12708.3|12707.4|12708.4|12706.9|12710.3|12709.4|12706.9|12706|292
1710945900000|2024-03-20 14:45:00|12708.5|12707|12707.2|12706.3|12708.5|12707.3|12707|12706|174
1710946200000|2024-03-20 14:50:00|12707.1|12706.2|12704.3|12703.4|12707.6|12706.7|12703.3|12702|243
1710946500000|2024-03-20 14:55:00|12704.4|12703.5|12705.6|12704.1|12706.2|12705|12704.3|12703|200
1710946800000|2024-03-20 15:00:00|12705.7|12704.2|12706.2|12705.3|12708.8|12707.9|12705.3|12703.9|192
1710947100000|2024-03-20 15:05:00|12706.3|12705.4|12707.3|12705.8|12709|12708.1|12706.1|12704.7|245
1710947400000|2024-03-20 15:10:00|12707.2|12705.7|12708.2|12707.3|12708.4|12707.4|12706.3|12704.9|189
1710947700000|2024-03-20 15:15:00|12708.5|12707.6|12710.2|12708.7|12711.7|12710.8|12708.4|12707.5|129
1710948000000|2024-03-20 15:20:00|12710.3|12708.8|12709.8|12708.9|12711.5|12710.6|12709.2|12708|156
1710948300000|2024-03-20 15:25:00|12709.7|12708.8|12711.3|12710.4|12711.5|12710.6|12709.1|12708.2|119
1710948600000|2024-03-20 15:30:00|12711.1|12710.2|12710.6|12709.7|12711.3|12710.4|12709.7|12708.8|147
1710948900000|2024-03-20 15:35:00|12710.7|12709.8|12708.2|12707.3|12711.9|12711|12707.9|12707|134
1710949200000|2024-03-20 15:40:00|12708.1|12707.2|12709.4|12708.5|12710.2|12709.3|12707.4|12706.5|150
1710949500000|2024-03-20 15:45:00|12709.2|12708.3|12710.8|12709.9|12711.6|12710.7|12708.5|12707|204
1710949800000|2024-03-20 15:50:00|12710.7|12709.8|12712.5|12711.6|12713.5|12712.4|12710.3|12709.4|165
1710950100000|2024-03-20 15:55:00|12712.4|12711.5|12710.8|12709.9|12712.9|12711.7|12709|12708.1|282
1710950400000|2024-03-20 16:00:00|12710.9|12710|12713|12712.1|12713.7|12712.8|12709.5|12708.6|235
1710950700000|2024-03-20 16:05:00|12713.2|12712.3|12716.8|12715.9|12717.2|12716|12713.2|12712.3|133
1710951000000|2024-03-20 16:10:00|12716.9|12716|12717.5|12716.6|12719.8|12718.9|12716.4|12715.3|112
1710951300000|2024-03-20 16:15:00|12717.6|12716.7|12717.6|12716.1|12717.9|12716.7|12715|12714.1|132
1710951600000|2024-03-20 16:20:00|12717.7|12716.2|12717.1|12715.6|12718.2|12716.9|12716.5|12715.4|240
1710951900000|2024-03-20 16:25:00|12717.2|12715.7|12716.5|12715.6|12717.7|12716.8|12716.4|12715.4|125
1710952200000|2024-03-20 16:30:00|12716.4|12715.5|12714.4|12713.5|12716.4|12715.5|12712.2|12711.3|104
1710952500000|2024-03-20 16:35:00|12714.5|12713.6|12714.8|12713.9|12715.7|12714.8|12714.3|12713.4|144
1710952800000|2024-03-20 16:40:00|12714.7|12713.8|12718.6|12717.7|12718.6|12717.7|12714.7|12713.8|159
1710953100000|2024-03-20 16:45:00|12719.1|12718.2|12717.4|12716.5|12719.5|12718.6|12716.5|12715.6|165
1710953400000|2024-03-20 16:50:00|12717|12716.1|12717.6|12716.7|12718.5|12717.6|12716.7|12715.8|112
1710953700000|2024-03-20 16:55:00|12717.7|12716.8|12718.6|12717.7|12719.7|12718.8|12717.2|12716.3|145
1710954000000|2024-03-20 17:00:00|12718.7|12717.8|12715.5|12714.6|12718.8|12717.9|12715.3|12714.4|88
1710954300000|2024-03-20 17:05:00|12715.4|12714.5|12714.6|12713.7|12715.5|12714.6|12713.6|12712.7|120
1710954600000|2024-03-20 17:10:00|12714.7|12713.8|12715.7|12714.8|12717.9|12716.6|12714.7|12713.8|143
1710954900000|2024-03-20 17:15:00|12715.8|12714.9|12719|12717.5|12720.3|12718.9|12715.6|12714.7|138
1710955200000|2024-03-20 17:20:00|12718.5|12717|12718.7|12717.8|12718.9|12718|12715.8|12714.9|125
1710955500000|2024-03-20 17:25:00|12718.8|12717.9|12717.3|12716.4|12718.9|12718|12716.1|12715.2|135
1710955800000|2024-03-20 17:30:00|12717.2|12716.3|12716.4|12715.5|12717.7|12716.8|12715.4|12714.5|73
1710956100000|2024-03-20 17:35:00|12716.5|12715.6|12713.6|12712.7|12716.7|12715.8|12713.3|12712.4|117
1710956400000|2024-03-20 17:40:00|12713.7|12712.8|12716.6|12715.7|12716.6|12715.7|12713.4|12712.5|156
1710956700000|2024-03-20 17:45:00|12716.7|12715.8|12716.8|12715.9|12718.2|12716.8|12716.4|12715.3|150
1710957000000|2024-03-20 17:50:00|12716.9|12716|12719.9|12718.4|12722.2|12720.9|12716.8|12715.9|159
1710957300000|2024-03-20 17:55:00|12720|12718.5|12723.2|12712.2|12724.8|12720.4|12717.8|12711.3|257
1710957600000|2024-03-20 18:00:00|12723.1|12712.1|12744.4|12742.9|12747.6|12746.1|12721.2|12710.2|1739
1710957900000|2024-03-20 18:05:00|12744.2|12742.7|12737.6|12736.7|12753.5|12752|12735.6|12734.3|1652
1710958200000|2024-03-20 18:10:00|12737.5|12736.6|12732.4|12730.9|12743.1|12741.8|12730.7|12729.7|1209
1710958500000|2024-03-20 18:15:00|12732.7|12731.2|12727.8|12726.9|12734.6|12733.1|12725.9|12724.9|979
1710958800000|2024-03-20 18:20:00|12728.1|12727.2|12728.1|12727.2|12734|12733.1|12725.3|12723.8|807
1710959100000|2024-03-20 18:25:00|12728.2|12727.3|12738.2|12736.7|12739.1|12737.6|12727.9|12726.4|733
1710959400000|2024-03-20 18:30:00|12738.3|12736.8|12722.5|12721|12742.2|12740.7|12721.9|12720.4|1443
1710959700000|2024-03-20 18:35:00|12722.6|12721.1|12751.4|12749.9|12754.7|12753.2|12720.7|12719.2|1807
1710960000000|2024-03-20 18:40:00|12751.1|12749.6|12761.5|12760|12764.5|12763|12745.5|12744|1516
1710960300000|2024-03-20 18:45:00|12761.4|12759.9|12773.6|12772.1|12775.4|12774.2|12761.4|12759.9|1396
1710960600000|2024-03-20 18:50:00|12773.7|12772.2|12776.1|12775.2|12778.3|12777.4|12764.7|12763.2|1321
1710960900000|2024-03-20 18:55:00|12776.4|12775.5|12780|12778.5|12780.7|12779.8|12772.8|12771.8|986
1710961200000|2024-03-20 19:00:00|12780.5|12779|12772.4|12770.9|12781.1|12779.9|12770.1|12768.6|989
1710961500000|2024-03-20 19:05:00|12772.3|12770.8|12776.4|12775.5|12780|12779.1|12771.3|12769.8|953
1710961800000|2024-03-20 19:10:00|12776.7|12775.8|12770.9|12770|12781.2|12779.7|12769.6|12768.7|897
1710962100000|2024-03-20 19:15:00|12770.7|12769.8|12775.1|12774.2|12776.1|12775.2|12767.2|12765.7|886
1710962400000|2024-03-20 19:20:00|12775.3|12774.4|12776.9|12775.4|12780.5|12779.6|12770.8|12769.9|724
1710962700000|2024-03-20 19:25:00|12776.6|12775.1|12782.2|12780.7|12782.6|12781.1|12775.1|12773.6|582
1710963000000|2024-03-20 19:30:00|12782|12780.5|12786.6|12785.1|12787.5|12786|12781.3|12779.8|545
1710963300000|2024-03-20 19:35:00|12786.4|12784.9|12784.9|12784|12787|12785.9|12783.3|12782.4|424
1710963600000|2024-03-20 19:40:00|12785.1|12784.2|12783.6|12782.1|12787.4|12786.4|12782.7|12781.2|341
1710963900000|2024-03-20 19:45:00|12783.5|12782|12780.2|12779.3|12783.5|12782|12779|12778.1|314
1710964200000|2024-03-20 19:50:00|12780.3|12779.4|12784.3|12783.4|12786.5|12785.6|12780.3|12779.1|323
1710964500000|2024-03-20 19:55:00|12784.5|12783.6|12783.8|12782.3|12786.7|12785.2|12783.1|12782.2|267
1710964800000|2024-03-20 20:00:00|12783.7|12782.2|12782.3|12781.4|12784.1|12783.2|12781.8|12780.9|187
1710965100000|2024-03-20 20:05:00|12782.1|12781.2|12783.4|12781.9|12784.4|12782.9|12781.5|12780|109
1710965400000|2024-03-20 20:10:00|12783.5|12782|12784|12783.1|12784.4|12783.5|12783.5|12782|118
1710965700000|2024-03-20 20:15:00|12783.9|12783|12784|12782.5|12784.4|12783.3|12782.4|12781.3|196
1710966000000|2024-03-20 20:20:00|12783.8|12782.3|12783.8|12782.3|12783.9|12782.6|12783.1|12781.8|126
1710966300000|2024-03-20 20:25:00|12783.6|12782.1|12782.5|12781|12783.7|12782.2|12781.9|12780.4|111
1710966600000|2024-03-20 20:30:00|12782.4|12780.9|12783.4|12781.9|12784|12782.5|12782.2|12780.8|185
1710966900000|2024-03-20 20:35:00|12783.5|12782|12784.2|12782.7|12784.5|12783|12783.2|12781.7|185
1710967200000|2024-03-20 20:40:00|12784.3|12782.8|12785|12784.1|12785.4|12784.5|12783.4|12782.1|183
1710967500000|2024-03-20 20:45:00|12785.4|12783.9|12786.8|12785.3|12787|12785.5|12784.9|12783.4|219
1710967800000|2024-03-20 20:50:00|12786.9|12785.4|12786.9|12785.4|12788|12786.5|12786.1|12784.6|103
1710968100000|2024-03-20 20:55:00|12787|12785.5|12787.7|12783.6|12788.5|12786|12786.1|12783.5|229
1710968400000|2024-03-20 21:00:00|12787.8|12783.4|12788|12783|12788.1|12783.4|12787.7|12783|9
1710968700000|2024-03-20 21:05:00|12788.1|12783.3|12788.4|12783|12788.7|12783.8|12787.7|12782.5|32
1710969000000|2024-03-20 21:10:00|12788.5|12783.1|12788.4|12783.3|12788.7|12783.3|12788.4|12782.7|7
1710969300000|2024-03-20 21:15:00|12789.1|12782.7|12788.5|12783.6|12789.2|12783.6|12788.5|12782.7|14
1710969600000|2024-03-20 21:20:00|12788.2|12784|12789.1|12780.9|12789.3|12784|12788.2|12780.9|13
1710969900000|2024-03-20 21:25:00|12789|12781|12789.8|12780.5|12789.8|12783|12786.9|12780.5|18
1710970200000|2024-03-20 21:30:00|12789.7|12780.6|12787.4|12782.9|12789.7|12782.9|12787.4|12780.6|27
1710970500000|2024-03-20 21:35:00|12787.5|12783|12787.4|12783|12787.5|12783|12787.4|12782.9|19
1710970800000|2024-03-20 21:40:00|12787.5|12783.1|12787.5|12783.1|12787.6|12783.1|12787.4|12782.9|51
1710971100000|2024-03-20 21:45:00|12788|12782.4|12788.5|12782.1|12789.3|12783|12787|12780.8|178
1710971400000|2024-03-20 21:50:00|12788.6|12781.9|12788.1|12782.8|12789.2|12783|12787.9|12781.9|150
1710971700000|2024-03-20 21:55:00|12788.6|12782.4|12787.6|12782|12789.1|12782.6|12787.3|12781.2|155
1710972000000|2024-03-20 22:00:00|12788|12782.1|12788.7|12785.3|12789.4|12786|12787.8|12782.1|81
1710972300000|2024-03-20 22:05:00|12788.2|12785.8|12788.2|12785.8|12788.3|12785.9|12787.9|12785.5|43
1710972600000|2024-03-20 22:10:00|12788.4|12786|12789.4|12787|12789.9|12787.5|12788.4|12786|65
1710972900000|2024-03-20 22:15:00|12789.5|12787.1|12792.1|12789.7|12792.5|12790.1|12789.5|12787.1|110
1710973200000|2024-03-20 22:20:00|12792|12789.6|12792.2|12789.8|12792.3|12789.9|12791.1|12788.7|53
1710973500000|2024-03-20 22:25:00|12792.1|12789.7|12792.1|12789.7|12792.4|12790|12790.1|12787.7|78
1710973800000|2024-03-20 22:30:00|12792.2|12789.8|12792|12789.6|12792.4|12790.1|12791.9|12789.5|52
1710974100000|2024-03-20 22:35:00|12792.1|12789.7|12792.1|12789.7|12792.8|12790.4|12791.9|12789.5|99
1710974400000|2024-03-20 22:40:00|12792.2|12789.8|12793.2|12790.8|12793.4|12791|12792.1|12789.7|86
1710974700000|2024-03-20 22:45:00|12793.3|12790.9|12793|12790.6|12793.4|12791|12792|12789.6|96
1710975000000|2024-03-20 22:50:00|12793.1|12790.7|12793.4|12791|12793.6|12791.2|12792.5|12790.1|75
1710975300000|2024-03-20 22:55:00|12793.3|12790.9|12794.3|12791.9|12794.5|12792.1|12793.1|12790.7|104
1710975600000|2024-03-20 23:00:00|12794.4|12792|12794.2|12791.8|12794.4|12792|12793|12790.6|95
1710975900000|2024-03-20 23:05:00|12793.8|12792.3|12793.6|12792.1|12793.9|12792.4|12793.4|12791.9|51
1710976200000|2024-03-20 23:10:00|12793.7|12792.2|12793.3|12792.4|12793.8|12792.4|12792.2|12791.3|70
1710976500000|2024-03-20 23:15:00|12793.1|12792.2|12793.8|12792.9|12794.5|12793.3|12792.3|12791.4|66
1710976800000|2024-03-20 23:20:00|12793.6|12792.7|12796.2|12795.3|12796.2|12795.3|12793.2|12792.3|76
1710977100000|2024-03-20 23:25:00|12796.3|12795.4|12795.7|12794.2|12796.5|12795.6|12795.2|12794.1|56
1710977400000|2024-03-20 23:30:00|12795.9|12794.4|12795.4|12794.5|12797.1|12796.2|12795.4|12794|106
1710977700000|2024-03-20 23:35:00|12795.3|12794.4|12797|12796.1|12797|12796.1|12795.1|12794.2|58
1710978000000|2024-03-20 23:40:00|12797.1|12796.2|12798.1|12797.2|12798.2|12797.3|12796.6|12795.7|103
1710978300000|2024-03-20 23:45:00|12798.2|12797.3|12797.4|12796.5|12798.7|12797.6|12797.3|12796.3|34
1710978600000|2024-03-20 23:50:00|12797.7|12796.2|12797.6|12796.7|12798.1|12797.2|12796.3|12795.1|74
1710978900000|2024-03-20 23:55:00|12797.7|12796.8|12798.6|12797.7|12799.1|12797.8|12797.3|12796.4|84
1710979200000|2024-03-21 00:00:00|12798.5|12797.6|12796.3|12794.8|12798.7|12797.6|12794.9|12793.4|236
1710979500000|2024-03-21 00:05:00|12796.4|12794.9|12794.8|12793.3|12797|12795.5|12794.8|12793.3|154
1710979800000|2024-03-21 00:10:00|12794.7|12793.2|12794.4|12792.9|12795.3|12793.8|12793.7|12792.2|114
1710980100000|2024-03-21 00:15:00|12794.3|12792.8|12794.3|12793.4|12794.9|12793.5|12793.4|12792.3|107
1710980400000|2024-03-21 00:20:00|12794.2|12793.3|12794.5|12793|12796.7|12795.2|12794.2|12792.8|124
1710980700000|2024-03-21 00:25:00|12794.4|12792.9|12790.6|12789.1|12794.6|12793.1|12790.6|12789.1|133
1710981000000|2024-03-21 00:30:00|12790.7|12789.2|12794.4|12792.9|12796.6|12795.2|12790.7|12789.2|395
1710981300000|2024-03-21 00:35:00|12794.5|12793|12790.4|12788.9|12795|12793.5|12789.6|12788.1|251
1710981600000|2024-03-21 00:40:00|12790.5|12789|12792.3|12791.4|12792.3|12791.4|12790.2|12788.7|183
1710981900000|2024-03-21 00:45:00|12792.4|12791.5|12792.9|12791.4|12794.1|12793.2|12792.2|12790.7|177
1710982200000|2024-03-21 00:50:00|12792.8|12791.3|12794.9|12793.4|12795.4|12793.9|12791.3|12789.8|228
1710982500000|2024-03-21 00:55:00|12795.1|12793.6|12795.2|12793.7|12797.4|12795.9|12795|12793.5|217
1710982800000|2024-03-21 01:00:00|12795|12794.1|12796.2|12795.3|12797.6|12796.6|12794.6|12793.7|210
1710983100000|2024-03-21 01:05:00|12796.1|12795.2|12798.6|12797.7|12800.2|12799.3|12795.5|12794.6|270
1710983400000|2024-03-21 01:10:00|12798.8|12797.9|12799.5|12798.6|12800.1|12799.2|12798.1|12797.2|227
1710983700000|2024-03-21 01:15:00|12799.6|12798.7|12800.6|12799.1|12802.7|12801.8|12799.1|12798.2|226
1710984000000|2024-03-21 01:20:00|12800.7|12799.2|12802.9|12801.4|12803.1|12801.6|12800.3|12798.8|191
1710984300000|2024-03-21 01:25:00|12802.7|12801.2|12801.3|12800.4|12803.4|12801.9|12800.2|12799.3|188
1710984600000|2024-03-21 01:30:00|12801.4|12800.5|12797.5|12796.6|12802.1|12801.2|12797.4|12796.5|184
1710984900000|2024-03-21 01:35:00|12797.4|12796.5|12798.4|12797.5|12798.6|12797.7|12796.4|12794.9|221
1710985200000|2024-03-21 01:40:00|12798.5|12797.6|12797.2|12796.3|12798.5|12797.6|12796.9|12795.6|105
1710985500000|2024-03-21 01:45:00|12797.1|12796.2|12799.2|12798.3|12799.4|12798.5|12796.2|12795.3|133
1710985800000|2024-03-21 01:50:00|12799.3|12798.4|12797.3|12795.8|12799.6|12798.7|12797.3|12795.8|164
1710986100000|2024-03-21 01:55:00|12797.2|12795.7|12796.1|12794.6|12797.2|12795.7|12795.2|12793.8|149
1710986400000|2024-03-21 02:00:00|12796.3|12794.8|12796.4|12794.9|12797|12795.7|12794.3|12793.2|105
1710986700000|2024-03-21 02:05:00|12796.3|12794.8|12795.1|12794.2|12796.3|12795.4|12793|12792.1|144
1710987000000|2024-03-21 02:10:00|12795.2|12794.3|12798|12797.1|12798.2|12797.3|12795.2|12794.3|138
1710987300000|2024-03-21 02:15:00|12798.1|12797.2|12797.4|12796.5|12798.9|12798|12796.8|12795.9|134
1710987600000|2024-03-21 02:20:00|12797.5|12796.6|12796.5|12795.6|12798|12796.8|12795.8|12794.9|142
1710987900000|2024-03-21 02:25:00|12796.6|12795.7|12796.8|12795.3|12797.6|12796.2|12794.9|12794|160
1710988200000|2024-03-21 02:30:00|12796.9|12795.4|12797.1|12795.6|12798.1|12796.6|12796.6|12795.1|143
1710988500000|2024-03-21 02:35:00|12797|12795.5|12797.3|12796.4|12798.1|12797.2|12795.9|12794.4|119
1710988800000|2024-03-21 02:40:00|12797.2|12796.3|12798.8|12797.3|12799.6|12798.7|12797.2|12796.3|120
1710989100000|2024-03-21 02:45:00|12798.9|12797.4|12798.1|12796.6|12799.4|12797.9|12797.6|12796.5|97
1710989400000|2024-03-21 02:50:00|12798|12796.5|12796.5|12795|12798.2|12796.7|12796.3|12794.8|86
1710989700000|2024-03-21 02:55:00|12796.4|12794.9|12795.9|12795|12796.8|12795.3|12795.2|12794.3|126
1710990000000|2024-03-21 03:00:00|12795.8|12794.9|12797.7|12796.8|12798.2|12797.3|12794.9|12794|114
1710990300000|2024-03-21 03:05:00|12797.8|12796.9|12797.2|12796.3|12798.3|12797.4|12796.3|12795.4|106
1710990600000|2024-03-21 03:10:00|12797.1|12796.2|12796.2|12795.3|12798|12797.1|12796.1|12795.2|93
1710990900000|2024-03-21 03:15:00|12796.4|12795.5|12796.2|12795.3|12797.1|12796.2|12795.9|12795|124
1710991200000|2024-03-21 03:20:00|12796.3|12795.4|12797.5|12796|12798.4|12797|12796|12795.1|133
1710991500000|2024-03-21 03:25:00|12797.4|12795.9|12798.2|12796.7|12798.3|12796.8|12796.9|12795.7|102
1710991800000|2024-03-21 03:30:00|12798.3|12796.8|12797.4|12795.9|12798.4|12796.9|12796.2|12794.7|125
1710992100000|2024-03-21 03:35:00|12797.5|12796|12798.6|12797.1|12799.1|12797.9|12797.3|12795.8|88
1710992400000|2024-03-21 03:40:00|12798.7|12797.2|12798|12796.5|12799|12797.5|12797.1|12795.6|80
1710992700000|2024-03-21 03:45:00|12797.9|12796.4|12796.9|12795.4|12797.9|12796.9|12796.5|12795|153
1710993000000|2024-03-21 03:50:00|12796.8|12795.3|12796.1|12795.2|12797.3|12795.8|12795.9|12794.6|117
1710993300000|2024-03-21 03:55:00|12795.9|12795|12797.1|12795.6|12797.2|12795.7|12795.9|12794.5|109
1710993600000|2024-03-21 04:00:00|12797.2|12795.7|12797.1|12795.6|12797.4|12795.9|12795.9|12794.4|117
1710993900000|2024-03-21 04:05:00|12797.2|12795.7|12795.3|12793.8|12797.5|12796|12795.1|12793.6|97
1710994200000|2024-03-21 04:10:00|12795.2|12793.7|12795.9|12794.4|12796.4|12794.9|12795.2|12793.7|87
1710994500000|2024-03-21 04:15:00|12796|12794.5|12795.5|12794|12796.2|12794.7|12795|12793.5|111
1710994800000|2024-03-21 04:20:00|12795.6|12794.1|12795.2|12793.7|12796.1|12794.6|12794.5|12793|99
1710995100000|2024-03-21 04:25:00|12795.1|12793.6|12795.1|12793.6|12796.1|12794.6|12794.9|12793.4|117
1710995400000|2024-03-21 04:30:00|12794.9|12793.4|12796|12794.5|12796|12794.5|12793.7|12792.2|98
1710995700000|2024-03-21 04:35:00|12796.1|12794.6|12794.5|12793|12796.1|12794.6|12794.3|12792.8|109
1710996000000|2024-03-21 04:40:00|12794.4|12792.9|12792.1|12790.6|12794.5|12793|12791.8|12790.3|68
1710996300000|2024-03-21 04:45:00|12792.2|12790.7|12793.1|12792.2|12793.3|12792.4|12791.2|12789.7|128
1710996600000|2024-03-21 04:50:00|12792.9|12792|12792.2|12790.7|12793.1|12792.2|12791.9|12790.4|130
1710996900000|2024-03-21 04:55:00|12792.1|12790.6|12790.2|12789.3|12792.2|12790.7|12789.9|12789|154
1710997200000|2024-03-21 05:00:00|12790.1|12789.2|12790.9|12790|12791|12790.1|12789.8|12788.5|98
1710997500000|2024-03-21 05:05:00|12790.8|12789.9|12790.5|12789|12791|12790.1|12789.8|12788.6|117
1710997800000|2024-03-21 05:10:00|12790.4|12788.9|12791.2|12789.7|12792.2|12790.7|12790.2|12788.7|111
1710998100000|2024-03-21 05:15:00|12791.4|12789.9|12791.2|12789.7|12792.2|12790.7|12790.1|12788.6|61
1710998400000|2024-03-21 05:20:00|12791.3|12789.8|12791.4|12789.9|12791.6|12790.7|12790.6|12789.1|83
1710998700000|2024-03-21 05:25:00|12791.3|12789.8|12792.4|12790.9|12793|12791.5|12791|12789.6|103
1710999000000|2024-03-21 05:30:00|12792.3|12790.8|12795.5|12794.6|12796.2|12794.8|12792|12790.8|142
1710999300000|2024-03-21 05:35:00|12795.4|12794.5|12794.2|12792.7|12797.1|12796.2|12794.2|12792.7|156
1710999600000|2024-03-21 05:40:00|12794.3|12792.8|12793|12791.5|12794.3|12792.8|12792.4|12790.9|136
1710999900000|2024-03-21 05:45:00|12792.9|12791.4|12792.9|12792|12793.1|12792.1|12791.8|12790.9|66
1711000200000|2024-03-21 05:50:00|12793|12792.1|12791.3|12789.8|12793|12792.1|12791.2|12789.7|127
1711000500000|2024-03-21 05:55:00|12791.4|12789.9|12789.7|12788.8|12791.4|12789.9|12789|12787.8|145
1711000800000|2024-03-21 06:00:00|12790|12789.1|12793.5|12792|12793.5|12792.5|12790|12789.1|170
1711001100000|2024-03-21 06:05:00|12793.9|12792.4|12797|12795.5|12797.1|12795.6|12793.9|12792.4|128
1711001400000|2024-03-21 06:10:00|12796.9|12795.4|12796.4|12794.9|12796.9|12795.4|12795.3|12793.8|142
1711001700000|2024-03-21 06:15:00|12796.7|12795.2|12795.3|12793.8|12797.3|12795.8|12795|12793.5|153
1711002000000|2024-03-21 06:20:00|12795|12793.5|12795.1|12793.6|12796.1|12794.6|12794.1|12792.6|90
1711002300000|2024-03-21 06:25:00|12795|12793.5|12794.5|12793|12796.1|12794.6|12794.1|12792.6|126
1711002600000|2024-03-21 06:30:00|12794.4|12792.9|12793.2|12791.7|12794.5|12793.3|12792.4|12790.9|141
1711002900000|2024-03-21 06:35:00|12793.3|12791.8|12793|12792.1|12795.2|12793.7|12792.8|12791.3|182
1711003200000|2024-03-21 06:40:00|12792.8|12791.9|12792.8|12791.3|12794.2|12792.7|12792.2|12790.7|142
1711003500000|2024-03-21 06:45:00|12792.9|12791.4|12794.8|12793.9|12795.8|12794.4|12792.2|12790.7|205
1711003800000|2024-03-21 06:50:00|12794.7|12793.8|12795.1|12793.6|12795.8|12794.4|12794.2|12793.1|141
1711004100000|2024-03-21 06:55:00|12795|12793.5|12795.3|12793.8|12795.4|12793.9|12793.8|12792.3|108
1711004400000|2024-03-21 07:00:00|12795.2|12793.7|12798.3|12796.8|12798.7|12797.7|12794.1|12792.6|200
1711004700000|2024-03-21 07:05:00|12798.4|12796.9|12802.2|12801.3|12802.4|12801.5|12798.1|12796.6|222
1711005000000|2024-03-21 07:10:00|12802.1|12801.2|12801.9|12801|12803.8|12802.9|12801.9|12800.6|167
1711005300000|2024-03-21 07:15:00|12801.8|12800.9|12795.2|12793.7|12801.9|12801|12795|12793.5|266
1711005600000|2024-03-21 07:20:00|12794.9|12793.4|12794.3|12792.8|12795.3|12794|12792.3|12790.8|194
1711005900000|2024-03-21 07:25:00|12794.2|12792.7|12794.3|12792.8|12794.6|12793.1|12792.7|12791.2|196
1711006200000|2024-03-21 07:30:00|12794.2|12792.7|12790.3|12788.8|12794.9|12794|12787.5|12786|317
1711006500000|2024-03-21 07:35:00|12790.2|12788.7|12787.4|12786.5|12790.5|12789.4|12787|12786|311
1711006800000|2024-03-21 07:40:00|12787.5|12786.6|12789.3|12788.4|12791.2|12789.7|12787.5|12786.6|263
1711007100000|2024-03-21 07:45:00|12789.2|12788.3|12788.4|12786.9|12789.3|12788.4|12786.3|12784.8|278
1711007400000|2024-03-21 07:50:00|12788.5|12787|12786.5|12785|12788.7|12787.2|12784.1|12782.8|231
1711007700000|2024-03-21 07:55:00|12786.4|12784.9|12785.4|12784.5|12787.5|12786.6|12784.9|12783.5|203
1711008000000|2024-03-21 08:00:00|12785.2|12784.3|12788.1|12787.2|12788.4|12787.3|12783.7|12782.4|457
1711008300000|2024-03-21 08:05:00|12788|12787.1|12790|12789.1|12790.9|12790|12786.7|12785.7|287
1711008600000|2024-03-21 08:10:00|12789.9|12789|12784.8|12783.9|12789.9|12789|12784.1|12783.2|353
1711008900000|2024-03-21 08:15:00|12782|12780.5|12785.1|12783.6|12786.7|12785.2|12777.6|12775.3|616
1711009200000|2024-03-21 08:20:00|12784.7|12783.2|12781.3|12779.8|12785.4|12784.1|12780.2|12778.7|265
1711009500000|2024-03-21 08:25:00|12781.2|12779.7|12778.7|12777.2|12781.2|12779.7|12777.3|12775.9|269
1711009800000|2024-03-21 08:30:00|12782.6|12778.7|12768.6|12767.1|12782.6|12779.1|12767.2|12765.7|999
1711010100000|2024-03-21 08:35:00|12768.9|12767.4|12772.2|12771.3|12773.8|12772.9|12766.7|12765.8|705
1711010400000|2024-03-21 08:40:00|12772.1|12771.2|12766.5|12765|12772.2|12771.3|12763|12762.1|622
1711010700000|2024-03-21 08:45:00|12766.3|12764.8|12765.2|12763.7|12766.8|12765.8|12762.6|12761.7|442
1711011000000|2024-03-21 08:50:00|12765.1|12763.6|12765|12764.1|12768.7|12767.2|12763.9|12762.4|549
1711011300000|2024-03-21 08:55:00|12765.1|12764.2|12766.2|12764.7|12766.8|12765.8|12763.6|12762.7|334
1711011600000|2024-03-21 09:00:00|12766|12765.1|12764.5|12763.6|12766.9|12766|12763.1|12762.2|362
1711011900000|2024-03-21 09:05:00|12764.4|12763.5|12767.9|12767|12768.9|12767.6|12763.2|12762.3|303
1711012200000|2024-03-21 09:10:00|12767.7|12766.8|12770.7|12769.8|12772.1|12770.6|12765.1|12764.2|404
1711012500000|2024-03-21 09:15:00|12770.6|12769.7|12771.3|12770.4|12771.8|12770.9|12769.2|12768.3|257
1711012800000|2024-03-21 09:20:00|12771.4|12770.5|12774.6|12773.7|12776|12775.1|12771.3|12770.4|333
1711013100000|2024-03-21 09:25:00|12774.5|12773.6|12778.7|12772.3|12778.7|12776.1|12774.3|12772.3|310
1711013400000|2024-03-21 09:30:00|12777.7|12771|12775.2|12773.7|12788.2|12781|12771|12769.5|561
1711013700000|2024-03-21 09:35:00|12775.3|12773.8|12777.3|12776.4|12779.1|12777.7|12774.6|12773.1|242
1711014000000|2024-03-21 09:40:00|12776.9|12776|12776.3|12775.4|12777.5|12776.6|12775.4|12774.2|238
1711014300000|2024-03-21 09:45:00|12776.4|12775.5|12773.3|12772.4|12777.1|12776.2|12771.9|12771|270
1711014600000|2024-03-21 09:50:00|12773.2|12772.3|12774.3|12773.4|12775.9|12775|12771.4|12770.5|277
1711014900000|2024-03-21 09:55:00|12774.1|12773.2|12772.2|12771.3|12776.8|12775.5|12772.1|12771.2|309
1711015200000|2024-03-21 10:00:00|12771.9|12771|12776.2|12775.3|12776.7|12775.8|12771.9|12771|244
1711015500000|2024-03-21 10:05:00|12776.3|12775.4|12778.6|12777.1|12779.3|12778.1|12774.8|12773.9|190
1711015800000|2024-03-21 10:10:00|12778.5|12777|12782|12781.1|12782.3|12781.1|12778.3|12776.9|271
1711016100000|2024-03-21 10:15:00|12781.9|12781|12781.7|12780.2|12785.7|12784.2|12781.7|12780.2|184
1711016400000|2024-03-21 10:20:00|12781.8|12780.3|12780.9|12779.4|12783.8|12782.3|12780.5|12779.3|239
1711016700000|2024-03-21 10:25:00|12780.8|12779.3|12779.2|12778.3|12780.8|12779.5|12778.1|12777.2|191
1711017000000|2024-03-21 10:30:00|12779.7|12778.8|12772.9|12772|12780|12779.1|12771.1|12770.2|312
1711017300000|2024-03-21 10:35:00|12772.3|12771.4|12769.3|12768.4|12772.3|12771.4|12768.7|12767.6|208
1711017600000|2024-03-21 10:40:00|12769.7|12768.8|12768|12767.1|12770.9|12770|12767.8|12766.9|117
1711017900000|2024-03-21 10:45:00|12767.9|12767|12767.3|12765.8|12771.1|12770.2|12766|12764.8|226
1711018200000|2024-03-21 10:50:00|12767.2|12765.7|12768.5|12767|12768.6|12767.3|12766.7|12765.2|205
1711018500000|2024-03-21 10:55:00|12768.2|12766.7|12767.2|12765.7|12768.5|12767.2|12766.3|12765.3|202
1711018800000|2024-03-21 11:00:00|12767.1|12765.6|12766.8|12765.9|12768.6|12767.7|12765.8|12764.5|146
1711019100000|2024-03-21 11:05:00|12766.7|12765.8|12763.3|12762.4|12767|12766.1|12762.8|12761.9|179
1711019400000|2024-03-21 11:10:00|12763.2|12762.3|12765.1|12764.2|12765.8|12764.9|12762.7|12761.4|188
1711019700000|2024-03-21 11:15:00|12765.2|12764.3|12764.3|12763.4|12765.2|12764.3|12762.4|12761.1|215
1711020000000|2024-03-21 11:20:00|12764|12763.1|12761|12760.1|12764.4|12763.5|12760.9|12760|157
1711020300000|2024-03-21 11:25:00|12760.9|12760|12756.5|12755|12761.4|12760.5|12754.4|12752.9|339
1711020600000|2024-03-21 11:30:00|12756.7|12755.2|12753.1|12752.2|12757|12755.5|12753|12751.5|308
1711020900000|2024-03-21 11:35:00|12752.7|12751.8|12749|12748.1|12753|12752.1|12746.9|12746|245
1711021200000|2024-03-21 11:40:00|12749.1|12748.2|12748.5|12747.6|12751|12750.1|12747.4|12746.5|188
1711021500000|2024-03-21 11:45:00|12748.6|12747.7|12749.1|12748.2|12752.3|12751.1|12748.6|12747.4|232
1711021800000|2024-03-21 11:50:00|12749.3|12748.4|12747.4|12746.5|12749.3|12748.4|12744.3|12743.2|291
1711022100000|2024-03-21 11:55:00|12747.3|12746.4|12755.3|12744.3|12755.3|12748.2|12745.1|12741.7|288
1711022400000|2024-03-21 12:00:00|12755.5|12744.5|12737.4|12735.9|12755.8|12744.8|12726.7|12724.8|952
1711022700000|2024-03-21 12:05:00|12737.3|12735.8|12731|12730.1|12740.7|12739.2|12730.6|12729.7|448
1711023000000|2024-03-21 12:10:00|12730.9|12730|12739.1|12737.6|12741.2|12739.7|12730.8|12729.9|441
1711023300000|2024-03-21 12:15:00|12739|12737.5|12746.8|12745.3|12747.4|12745.9|12737.6|12736.7|400
1711023600000|2024-03-21 12:20:00|12746.9|12745.4|12745.2|12744.3|12746.9|12745.7|12743.3|12742.4|352
1711023900000|2024-03-21 12:25:00|12745.5|12744.6|12750.2|12744.2|12750.2|12747.6|12745.4|12744.2|340
1711024200000|2024-03-21 12:30:00|12751.6|12743.4|12739.4|12738.5|12751.7|12746.5|12738.6|12737.5|614
1711024500000|2024-03-21 12:35:00|12739.7|12738.8|12735.6|12734.7|12739.7|12738.8|12731.4|12730.2|484
1711024800000|2024-03-21 12:40:00|12735.9|12735|12734.7|12733.8|12736.5|12735.6|12730.7|12729.8|455
1711025100000|2024-03-21 12:45:00|12734.8|12733.9|12738.5|12737.6|12741.5|12740|12733.9|12732.8|379
1711025400000|2024-03-21 12:50:00|12738.3|12737.4|12732.7|12731.2|12738.4|12737.5|12729.8|12728.9|418
1711025700000|2024-03-21 12:55:00|12732.8|12731.3|12736.3|12734.8|12738.8|12737.9|12731.4|12730.5|360
1711026000000|2024-03-21 13:00:00|12736.2|12734.7|12734|12733.1|12736.8|12735.9|12733.1|12732.2|333
1711026300000|2024-03-21 13:05:00|12733.8|12732.9|12730.2|12729.3|12736.1|12735.2|12730|12729.1|286
1711026600000|2024-03-21 13:10:00|12730.3|12729.4|12729.4|12728.5|12732.4|12731.5|12728|12727.1|283
1711026900000|2024-03-21 13:15:00|12729.5|12728.6|12720.9|12719.4|12729.6|12728.7|12720.7|12719.4|363
1711027200000|2024-03-21 13:20:00|12721.3|12719.8|12718.7|12717.2|12721.3|12719.8|12717.5|12716|315
1711027500000|2024-03-21 13:25:00|12718.8|12717.3|12716.7|12715.2|12720|12718.7|12715.7|12714.5|367
1711027800000|2024-03-21 13:30:00|12716.5|12715.6|12716.1|12714.6|12717.2|12715.9|12712.3|12711.4|465
1711028100000|2024-03-21 13:35:00|12716|12714.5|12721.5|12720.6|12721.5|12720.6|12715.9|12714.4|338
1711028400000|2024-03-21 13:40:00|12721.6|12720.7|12721.2|12717|12724.6|12723.6|12720.1|12717|447
1711028700000|2024-03-21 13:45:00|12722.6|12713.7|12711.6|12710.7|12724.5|12723|12710.7|12709.8|856
1711029000000|2024-03-21 13:50:00|12711.7|12710.8|12709.5|12708.6|12717.7|12716.8|12707.5|12706.5|662
1711029300000|2024-03-21 13:55:00|12709.6|12708.7|12711.5|12708|12711.7|12710.8|12707.3|12706.4|494
1711029600000|2024-03-21 14:00:00|12711.7|12707|12706.5|12705|12711.7|12709.3|12704.6|12703.4|788
1711029900000|2024-03-21 14:05:00|12706.3|12704.8|12701|12700.1|12707|12705.5|12699.1|12698.2|594
1711030200000|2024-03-21 14:10:00|12700.9|12700|12702|12700.5|12704.2|12703.3|12698.6|12697.4|499
1711030500000|2024-03-21 14:15:00|12702.5|12701|12703.6|12702.7|12707.9|12707|12702.5|12701|564
1711030800000|2024-03-21 14:20:00|12703.8|12702.9|12701.3|12699.8|12706|12705.1|12701.1|12699.6|512
1711031100000|2024-03-21 14:25:00|12701.2|12699.7|12695.4|12694.5|12701.3|12699.9|12694.9|12694|431
1711031400000|2024-03-21 14:30:00|12695.5|12694.6|12700.5|12699.6|12703.2|12701.7|12693.2|12692.3|494
1711031700000|2024-03-21 14:35:00|12700.6|12699.7|12695.2|12693.7|12700.8|12699.9|12694.3|12693.2|431
1711032000000|2024-03-21 14:40:00|12695.5|12694|12693.6|12692.1|12696.9|12695.4|12690.8|12689.3|508
1711032300000|2024-03-21 14:45:00|12693.7|12692.2|12696.7|12695.8|12697.6|12696.7|12693.5|12692|378
1711032600000|2024-03-21 14:50:00|12696.6|12695.7|12699|12697.5|12699.1|12697.6|12695.7|12694.7|294
1711032900000|2024-03-21 14:55:00|12699.1|12697.6|12702.7|12701.8|12704.8|12703.9|12698.9|12697.4|353
1711033200000|2024-03-21 15:00:00|12702.8|12701.9|12689.8|12688.3|12702.8|12701.9|12689.4|12688|470
1711033500000|2024-03-21 15:05:00|12689.7|12688.2|12689.2|12688.3|12690.8|12689.9|12687.9|12686.8|329
1711033800000|2024-03-21 15:10:00|12689.4|12688.5|12675|12674.1|12689.4|12688.5|12674.9|12674|384
1711034100000|2024-03-21 15:15:00|12675.1|12674.2|12669|12668.1|12678.1|12677.2|12667.6|12666.2|413
1711034400000|2024-03-21 15:20:00|12668.9|12668|12666.4|12664.9|12671.6|12670.7|12665.4|12664.5|306
1711034700000|2024-03-21 15:25:00|12666.2|12664.7|12665.5|12664.6|12666.4|12665.3|12661.8|12660.5|327
1711035000000|2024-03-21 15:30:00|12665.4|12664.5|12671.8|12670.3|12673.9|12672.4|12665.3|12664.2|372
1711035300000|2024-03-21 15:35:00|12671.7|12670.2|12670|12668.5|12673|12671.5|12669.7|12668.2|201
1711035600000|2024-03-21 15:40:00|12670.8|12669.3|12664.9|12663.4|12670.8|12669.3|12663.3|12661.8|331
1711035900000|2024-03-21 15:45:00|12665.1|12663.6|12662.5|12661.6|12665.7|12664.2|12659.4|12658.5|302
1711036200000|2024-03-21 15:50:00|12662.4|12661.5|12662|12660.5|12666.7|12665.5|12659|12658.1|462
1711036500000|2024-03-21 15:55:00|12662.1|12660.6|12667.9|12667|12668.4|12667.5|12660.6|12659.1|522
1711036800000|2024-03-21 16:00:00|12667.8|12666.9|12672.8|12671.3|12673.1|12671.6|12665|12664.1|382
1711037100000|2024-03-21 16:05:00|12672.5|12671|12669.5|12668.6|12673.9|12672.4|12669.1|12668.2|282
1711037400000|2024-03-21 16:10:00|12669.4|12668.5|12671.3|12670.4|12673|12672.1|12667.5|12666|213
1711037700000|2024-03-21 16:15:00|12671.4|12670.5|12668.7|12667.2|12672.8|12671.3|12668.4|12666.9|205
1711038000000|2024-03-21 16:20:00|12668.6|12667.1|12665.9|12665|12668.6|12667.1|12665.1|12664.2|177
1711038300000|2024-03-21 16:25:00|12666|12665.1|12669.3|12668.4|12670.2|12668.7|12665.5|12664.6|170
1711038600000|2024-03-21 16:30:00|12669.2|12668.3|12670.6|12669.7|12672.1|12671.2|12668.1|12667.2|243
1711038900000|2024-03-21 16:35:00|12670.8|12669.9|12668.3|12667.4|12670.8|12669.9|12667.6|12666.7|171
1711039200000|2024-03-21 16:40:00|12668.4|12667.5|12665.7|12664.8|12669.3|12668.4|12665.1|12664.2|170
1711039500000|2024-03-21 16:45:00|12665.8|12664.9|12665.3|12664.4|12666.3|12665.4|12665|12664.1|193
1711039800000|2024-03-21 16:50:00|12665.6|12664.7|12666.3|12665.4|12666.9|12666|12664.9|12663.7|159
1711040100000|2024-03-21 16:55:00|12666.4|12665.5|12664.9|12664|12666.7|12665.8|12663.2|12661.9|222
1711040400000|2024-03-21 17:00:00|12665|12664.1|12663.4|12662.5|12665.3|12664.4|12661.4|12660.5|279
1711040700000|2024-03-21 17:05:00|12663.3|12662.4|12666.1|12665.2|12666.5|12665.6|12663|12662.1|130
1711041000000|2024-03-21 17:10:00|12666.4|12665.5|12670.3|12669.4|12670.5|12669.6|12666.3|12665.4|218
1711041300000|2024-03-21 17:15:00|12670.6|12669.1|12669|12668.1|12671.3|12670.2|12669|12668.1|149
1711041600000|2024-03-21 17:20:00|12668.9|12668|12665.8|12664.9|12669|12668.1|12665.7|12664.8|132
1711041900000|2024-03-21 17:25:00|12665.7|12664.8|12662.2|12661.3|12666.1|12665.2|12660.8|12659.9|202
1711042200000|2024-03-21 17:30:00|12662.1|12661.2|12659.9|12659|12663.9|12663|12659.9|12658.4|182
1711042500000|2024-03-21 17:35:00|12660|12659.1|12659.5|12658|12661.4|12660.4|12658.8|12657.3|203
1711042800000|2024-03-21 17:40:00|12659.4|12657.9|12657.6|12656.1|12659.8|12658.3|12657.2|12655.7|191
1711043100000|2024-03-21 17:45:00|12657.7|12656.2|12655.2|12653.7|12658.3|12656.8|12654.8|12653.3|177
1711043400000|2024-03-21 17:50:00|12655.1|12653.6|12657.5|12656|12658.3|12657.1|12654.7|12653.6|211
1711043700000|2024-03-21 17:55:00|12657.4|12655.9|12656|12655.1|12657.4|12655.9|12654|12652.9|157
1711044000000|2024-03-21 18:00:00|12656.1|12655.2|12656.4|12655.5|12658.1|12657.2|12655.4|12654.5|183
1711044300000|2024-03-21 18:05:00|12656.5|12655.6|12658.1|12657.2|12658.1|12657.2|12656.5|12655.2|123
1711044600000|2024-03-21 18:10:00|12658.4|12656.9|12658.1|12657.2|12659.5|12658.2|12657.7|12656.8|159
1711044900000|2024-03-21 18:15:00|12658|12657.1|12660.4|12658.9|12661|12659.8|12658|12657.1|78
1711045200000|2024-03-21 18:20:00|12660.3|12658.8|12660.4|12659.5|12662.2|12661.1|12660.3|12658.8|78
1711045500000|2024-03-21 18:25:00|12660.3|12659.4|12661.6|12660.1|12661.7|12660.2|12660|12658.9|90
1711045800000|2024-03-21 18:30:00|12661.5|12660|12662|12661.1|12663.8|12662.9|12661.3|12659.9|147
1711046100000|2024-03-21 18:35:00|12661.9|12661|12660|12659.1|12662.3|12661.4|12659.7|12658.8|150
1711046400000|2024-03-21 18:40:00|12659.8|12658.9|12660.9|12660|12662|12661.1|12659.8|12658.7|150
1711046700000|2024-03-21 18:45:00|12660.8|12659.9|12659|12658.1|12661.5|12660.6|12659|12658.1|152
1711047000000|2024-03-21 18:50:00|12659.1|12658.2|12658.9|12658|12659.4|12658.5|12657.9|12657|130
1711047300000|2024-03-21 18:55:00|12658.8|12657.9|12658.6|12657.7|12660.1|12659.2|12657.4|12656.2|221
1711047600000|2024-03-21 19:00:00|12658.7|12657.8|12657.4|12656.5|12659.5|12658|12656.7|12655.3|219
1711047900000|2024-03-21 19:05:00|12657.7|12656.8|12656.9|12656|12658.9|12657.4|12656.6|12655.7|136
1711048200000|2024-03-21 19:10:00|12656.7|12655.8|12655.8|12654.3|12656.9|12656|12655.1|12654|121
1711048500000|2024-03-21 19:15:00|12655.7|12654.2|12655|12653.5|12655.9|12654.6|12654.6|12653.5|104
1711048800000|2024-03-21 19:20:00|12654.9|12653.4|12653.8|12652.3|12655|12653.7|12652.2|12651|133
1711049100000|2024-03-21 19:25:00|12653.9|12652.4|12654.4|12652.9|12654.4|12652.9|12653.2|12652|96
1711049400000|2024-03-21 19:30:00|12654.3|12652.8|12655.4|12653.9|12656.4|12654.9|12654.3|12652.8|155
1711049700000|2024-03-21 19:35:00|12655.3|12653.8|12655.5|12654|12655.8|12654.3|12653.7|12652.6|141
1711050000000|2024-03-21 19:40:00|12655.4|12653.9|12655.3|12654.4|12656|12655.1|12654.5|12653.3|103
1711050300000|2024-03-21 19:45:00|12655.2|12654.3|12655.3|12654.4|12656.5|12655.6|12654.5|12653.6|128
1711050600000|2024-03-21 19:50:00|12655.5|12654.6|12652.3|12651.4|12655.7|12654.8|12651.8|12650.9|120
1711050900000|2024-03-21 19:55:00|12652.7|12651.8|12651.5|12650.6|12652.9|12652|12651.1|12650.2|158
1711051200000|2024-03-21 20:00:00|12651.4|12650.5|12652.4|12650.9|12653.1|12651.6|12651.3|12650|140
1711051500000|2024-03-21 20:05:00|12652.3|12650.8|12653.3|12651.8|12653.5|12652|12651.6|12650.1|94
1711051800000|2024-03-21 20:10:00|12653.4|12651.9|12653.6|12652.1|12653.8|12652.4|12653.2|12651.8|56
1711052100000|2024-03-21 20:15:00|12653.5|12652|12652.7|12651.2|12654|12652.5|12652.7|12651.2|68
1711052400000|2024-03-21 20:20:00|12652.6|12651.1|12653.5|12652.6|12653.9|12652.6|12652.2|12651.1|57
1711052700000|2024-03-21 20:25:00|12653.6|12652.7|12654|12652.5|12655.1|12653.6|12653.6|12652.5|53
1711053000000|2024-03-21 20:30:00|12653.9|12652.4|12654.1|12652.6|12654.9|12653.4|12653.8|12652.3|122
1711053300000|2024-03-21 20:35:00|12653.9|12652.4|12654.8|12653.3|12655.1|12653.6|12653.9|12652.4|62
1711053600000|2024-03-21 20:40:00|12654.9|12653.4|12654.1|12652.6|12655|12653.5|12653.6|12652.1|61
1711053900000|2024-03-21 20:45:00|12654.3|12652.8|12655.2|12653.7|12655.3|12653.8|12653.9|12652.4|91
1711054200000|2024-03-21 20:50:00|12655.1|12653.6|12656.9|12655.4|12657.6|12656.1|12655.1|12653.6|148
1711054500000|2024-03-21 20:55:00|12657.1|12655.6|12665.3|12654.3|12665.5|12656.9|12657.1|12654.3|248
1711054800000|2024-03-21 21:00:00|12665.5|12654.5|12669|12658|12669|12658|12665.5|12654.5|6
1711055100000|2024-03-21 21:05:00|12669.2|12658.2|12664.9|12653.9|12669.2|12658.2|12664.9|12653.9|20
1711055400000|2024-03-21 21:10:00|12665|12654|12665.4|12654.4|12665.4|12654.4|12664.5|12653.5|10
1711055700000|2024-03-21 21:15:00|12665.5|12654.5|12662.6|12651.9|12665.6|12654.6|12662.3|12651.9|16
1711056000000|2024-03-21 21:20:00|12662.7|12652|12662.2|12652.3|12662.7|12652.3|12662.1|12651.9|22
1711056300000|2024-03-21 21:25:00|12662.5|12652.2|12662.2|12652.6|12662.5|12652.7|12661.5|12652.2|60
1711056600000|2024-03-21 21:30:00|12662|12652.5|12661.8|12653|12662.2|12653.3|12661.2|12652.2|171
1711056900000|2024-03-21 21:35:00|12662.1|12652.8|12662.1|12652.7|12662.2|12653.2|12661.1|12652.4|158
1711057200000|2024-03-21 21:40:00|12662|12654.4|12659.4|12654.2|12662.1|12654.8|12659.4|12654.2|449
1711057500000|2024-03-21 21:45:00|12659.5|12653.5|12661.1|12653.5|12664.5|12654.9|12659.5|12652.2|149
1711057800000|2024-03-21 21:50:00|12660.6|12654|12660.5|12654.3|12661.7|12654.5|12658.8|12653|150
1711058100000|2024-03-21 21:55:00|12661|12653.9|12660.1|12655.5|12661.7|12655.5|12659.3|12652.9|135
1711058400000|2024-03-21 22:00:00|12659.9|12654.7|12657.5|12655.1|12659.9|12655.3|12656.7|12653.5|104
1711058700000|2024-03-21 22:05:00|12657.4|12655|12657.3|12654.9|12657.7|12655.3|12656.8|12654.4|50
1711059000000|2024-03-21 22:10:00|12657.4|12655|12657.5|12655.1|12657.7|12655.3|12657.2|12654.8|34
1711059300000|2024-03-21 22:15:00|12657.6|12655.2|12659.5|12657.1|12659.6|12657.2|12657.5|12655.1|33
1711059600000|2024-03-21 22:20:00|12659.4|12657|12658.5|12656.1|12659.5|12657.1|12658.5|12656.1|30
1711059900000|2024-03-21 22:25:00|12658.6|12656.2|12658.5|12656.1|12658.8|12656.4|12658.4|12656|25
1711060200000|2024-03-21 22:30:00|12658.6|12656.2|12659.4|12657|12659.8|12657.4|12658.5|12656.1|30
1711060500000|2024-03-21 22:35:00|12659.3|12656.9|12659.3|12656.9|12659.6|12657.2|12658.6|12656.2|32
1711060800000|2024-03-21 22:40:00|12659.2|12656.8|12658.5|12656.1|12659.2|12656.8|12658.2|12655.8|39
1711061100000|2024-03-21 22:45:00|12658.6|12656.2|12658.7|12656.3|12658.9|12656.5|12658.4|12656|25
1711061400000|2024-03-21 22:50:00|12658.6|12656.2|12658.7|12656.3|12658.7|12656.3|12658|12655.6|38
1711061700000|2024-03-21 22:55:00|12658.6|12656.2|12658.7|12656.3|12658.9|12656.5|12658.5|12656.1|30
1711062000000|2024-03-21 23:00:00|12658.6|12656.2|12656.6|12654.2|12658.7|12656.3|12656.6|12654.2|62
1711062300000|2024-03-21 23:05:00|12656.2|12654.7|12658.1|12656.6|12658.4|12656.9|12656.1|12654.6|38
1711062600000|2024-03-21 23:10:00|12658|12656.5|12658.1|12656.6|12658.3|12656.8|12658|12656.5|26
1711062900000|2024-03-21 23:15:00|12658.2|12656.7|12658.1|12656.6|12658.8|12657.3|12657.7|12656.5|55
1711063200000|2024-03-21 23:20:00|12658.2|12656.7|12659.1|12657.6|12659.3|12657.8|12658|12656.5|45
1711063500000|2024-03-21 23:25:00|12659.2|12657.7|12660.1|12658.6|12660.7|12659.2|12659.1|12657.6|51
1711063800000|2024-03-21 23:30:00|12660.2|12658.7|12660.2|12658.7|12660.6|12659.1|12660|12658.5|59
1711064100000|2024-03-21 23:35:00|12660.3|12658.8|12661.2|12659.7|12661.4|12659.9|12660.3|12658.8|38
1711064400000|2024-03-21 23:40:00|12661.3|12659.8|12662.4|12660.9|12662.8|12661.3|12661.2|12659.7|71
1711064700000|2024-03-21 23:45:00|12662.3|12660.8|12663.8|12662.9|12663.8|12662.9|12662.1|12660.8|82
1711065000000|2024-03-21 23:50:00|12663.1|12662.2|12661.9|12661|12664|12662.8|12661.8|12660.8|60
1711065300000|2024-03-21 23:55:00|12661.8|12660.9|12660.9|12660|12662|12660.9|12660.3|12658.8|53
1711065600000|2024-03-22 00:00:00|12660.8|12659.9|12661.3|12660.4|12662.9|12661.4|12660.6|12659.4|110
1711065900000|2024-03-22 00:05:00|12661.4|12660.5|12663|12661.5|12663.8|12662.3|12661.4|12660.5|94
1711066200000|2024-03-22 00:10:00|12663.1|12661.6|12664.7|12663.8|12664.8|12663.9|12662.4|12661.2|119
1711066500000|2024-03-22 00:15:00|12664.5|12663.6|12666.8|12665.3|12667|12665.8|12664.3|12663.4|91
1711066800000|2024-03-22 00:20:00|12666.7|12665.2|12668|12666.5|12668.2|12667.2|12666.7|12665.2|77
1711067100000|2024-03-22 00:25:00|12667.9|12666.4|12670.3|12668.8|12670.7|12669.2|12667.9|12666.4|141
1711067400000|2024-03-22 00:30:00|12670.4|12668.9|12672.6|12671.7|12672.9|12672|12670.4|12668.9|114
1711067700000|2024-03-22 00:35:00|12672.4|12671.5|12672.8|12671.3|12673.4|12672.2|12671.9|12671|81
1711068000000|2024-03-22 00:40:00|12672.7|12671.2|12672.7|12671.8|12672.9|12672|12671.8|12670.9|126
1711068300000|2024-03-22 00:45:00|12672.5|12671.6|12672|12671.1|12672.7|12671.8|12671|12670.1|98
1711068600000|2024-03-22 00:50:00|12671.9|12671|12674.2|12672.7|12674.3|12673.1|12671.8|12670.9|123
1711068900000|2024-03-22 00:55:00|12674.3|12672.8|12673.8|12672.9|12675.4|12673.9|12672.9|12671.4|129
1711069200000|2024-03-22 01:00:00|12673.1|12672.2|12671.1|12670.2|12673.1|12672.2|12671.1|12669.8|88
1711069500000|2024-03-22 01:05:00|12671.4|12669.9|12673.6|12672.7|12674|12673|12671.4|12669.9|95
1711069800000|2024-03-22 01:10:00|12673.7|12672.8|12674.9|12674|12674.9|12674|12673.6|12672.7|68
1711070100000|2024-03-22 01:15:00|12675.2|12673.7|12672.7|12671.8|12675.9|12674.8|12672.3|12671.4|115
1711070400000|2024-03-22 01:20:00|12672.8|12671.9|12671.2|12670.3|12672.8|12671.9|12670.7|12669.8|116
1711070700000|2024-03-22 01:25:00|12671.1|12670.2|12668.7|12667.8|12671.5|12670.6|12667.7|12666.3|137
1711071000000|2024-03-22 01:30:00|12668.6|12667.7|12667.6|12666.7|12669.2|12668.1|12666.9|12666|221
1711071300000|2024-03-22 01:35:00|12667.5|12666.6|12661|12659.5|12667.5|12666.6|12659.7|12658.2|400
1711071600000|2024-03-22 01:40:00|12660.8|12659.3|12659.8|12658.9|12663.1|12662.2|12659.7|12658.8|264
1711071900000|2024-03-22 01:45:00|12659.9|12659|12656.8|12655.3|12663|12661.5|12656.8|12655.3|285
1711072200000|2024-03-22 01:50:00|12656.5|12655|12652.9|12651.4|12656.6|12655.1|12651.6|12650.1|216
1711072500000|2024-03-22 01:55:00|12652.8|12651.3|12652.8|12651.3|12654.2|12652.9|12652|12650.5|190
1711072800000|2024-03-22 02:00:00|12652.7|12651.2|12650.7|12649.8|12654.7|12653.2|12650.6|12649.7|190
1711073100000|2024-03-22 02:05:00|12650.5|12649.6|12648.4|12647.5|12650.6|12649.7|12648.3|12647.4|156
1711073400000|2024-03-22 02:10:00|12648.6|12647.7|12645.1|12643.6|12650.7|12649.8|12644.9|12643.4|178
1711073700000|2024-03-22 02:15:00|12645.3|12643.8|12645.8|12644.9|12647.4|12646.3|12645.3|12643.8|202
1711074000000|2024-03-22 02:20:00|12645.9|12645|12648.4|12647.5|12648.6|12647.7|12645.2|12644.3|181
1711074300000|2024-03-22 02:25:00|12648.5|12647.6|12649.4|12647.9|12651.7|12650.2|12647.7|12646.8|159
1711074600000|2024-03-22 02:30:00|12649.5|12648|12647.4|12646.5|12649.7|12648.4|12647.2|12646.3|156
1711074900000|2024-03-22 02:35:00|12647.3|12646.4|12642.7|12641.8|12647.4|12646.5|12641.6|12640.7|181
1711075200000|2024-03-22 02:40:00|12642.9|12642|12644.3|12643.4|12644.9|12644|12642.7|12641.8|164
1711075500000|2024-03-22 02:45:00|12644.4|12643.5|12645.6|12644.7|12646.5|12645.6|12644.3|12643.4|209
1711075800000|2024-03-22 02:50:00|12645.7|12644.8|12641.7|12640.2|12646.1|12645.2|12640.2|12638.7|229
1711076100000|2024-03-22 02:55:00|12641.8|12640.3|12640.4|12638.9|12642.3|12640.8|12639.3|12637.8|186
1711076400000|2024-03-22 03:00:00|12640.5|12639|12642.2|12641.3|12643.3|12641.8|12640.4|12638.9|152
1711076700000|2024-03-22 03:05:00|12642.3|12641.4|12642|12640.5|12643|12641.8|12641.5|12640.3|115
1711077000000|2024-03-22 03:10:00|12641.8|12640.3|12637.3|12635.8|12642|12640.7|12637.1|12635.6|177
1711077300000|2024-03-22 03:15:00|12638.2|12636.7|12637.4|12635.9|12638.5|12637.3|12636.2|12634.7|127
1711077600000|2024-03-22 03:20:00|12637.3|12635.8|12636.4|12634.9|12638.8|12637.3|12636.3|12634.8|113
1711077900000|2024-03-22 03:25:00|12636.5|12635|12636.5|12635|12637.6|12636.2|12635.3|12633.8|116
1711078200000|2024-03-22 03:30:00|12636.7|12635.2|12640.1|12639.2|12641.8|12640.3|12636.4|12634.9|239
1711078500000|2024-03-22 03:35:00|12640.2|12639.3|12644.3|12643.4|12644.7|12643.8|12640.1|12639.2|121
1711078800000|2024-03-22 03:40:00|12644.2|12643.3|12644.3|12643.4|12645.9|12645|12644|12643.1|118
1711079100000|2024-03-22 03:45:00|12644.2|12643.3|12644.8|12643.9|12645.6|12644.7|12643.7|12642.8|132
1711079400000|2024-03-22 03:50:00|12644.7|12643.8|12643.4|12641.9|12645.4|12644.3|12643.3|12641.9|116
1711079700000|2024-03-22 03:55:00|12643.6|12642.1|12643.6|12642.1|12644.1|12643.2|12642.9|12641.4|133
1711080000000|2024-03-22 04:00:00|12643.5|12642|12642.1|12640.6|12643.7|12642.2|12642.1|12640.6|158
1711080300000|2024-03-22 04:05:00|12642.3|12640.8|12640.9|12640|12642.5|12641.1|12640.6|12639.6|152
1711080600000|2024-03-22 04:10:00|12641|12640.1|12641.9|12641|12642.2|12641.3|12640.8|12639.9|137
1711080900000|2024-03-22 04:15:00|12641.5|12640.6|12643|12642.1|12643|12642.1|12641|12640.1|152
1711081200000|2024-03-22 04:20:00|12643.1|12642.2|12642.6|12641.7|12643.8|12642.9|12642.4|12641.3|124
1711081500000|2024-03-22 04:25:00|12642.7|12641.8|12641.8|12640.9|12642.8|12641.9|12641.2|12640.3|111
1711081800000|2024-03-22 04:30:00|12641.9|12641|12643.2|12642.3|12643.2|12642.3|12641.8|12640.6|87
1711082100000|2024-03-22 04:35:00|12643.1|12642.2|12642.9|12642|12643.7|12642.8|12641.9|12641|62
1711082400000|2024-03-22 04:40:00|12642.6|12641.7|12642.2|12641.3|12642.6|12641.7|12640.8|12639.9|70
1711082700000|2024-03-22 04:45:00|12642.1|12641.2|12641.3|12640.4|12642.1|12641.2|12640.8|12639.9|44
1711083000000|2024-03-22 04:50:00|12641.4|12640.5|12643.2|12642.3|12643.3|12642.4|12640.9|12640|81
1711083300000|2024-03-22 04:55:00|12642.8|12641.9|12642.4|12641.5|12643.4|12642.5|12642.3|12640.9|68
1711083600000|2024-03-22 05:00:00|12642.5|12641.6|12644|12643.1|12644.6|12643.7|12642.5|12641.6|116
1711083900000|2024-03-22 05:05:00|12644.1|12643.2|12644.3|12643.4|12644.5|12643.6|12643.9|12643|56
1711084200000|2024-03-22 05:10:00|12644.2|12643.3|12643|12642.1|12645.8|12644.9|12642.4|12641.5|114
1711084500000|2024-03-22 05:15:00|12642.9|12642|12645.5|12644.6|12645.7|12644.8|12642.2|12641.3|116
1711084800000|2024-03-22 05:20:00|12645.6|12644.7|12643.7|12642.8|12645.6|12644.7|12643.3|12642.4|70
1711085100000|2024-03-22 05:25:00|12643.6|12642.7|12644.5|12643.6|12644.7|12643.8|12643.2|12642.3|105
1711085400000|2024-03-22 05:30:00|12644.7|12643.8|12642.2|12641.3|12644.9|12643.8|12640.7|12639.2|172
1711085700000|2024-03-22 05:35:00|12642.1|12641.2|12637.4|12636.5|12642.1|12641.2|12635.1|12634.2|226
1711086000000|2024-03-22 05:40:00|12637.5|12636.6|12637.2|12635.7|12638.8|12637.9|12635.1|12633.6|124
1711086300000|2024-03-22 05:45:00|12636.6|12635.1|12640.8|12639.3|12641.2|12640.3|12636.6|12635.1|139
1711086600000|2024-03-22 05:50:00|12640.7|12639.2|12640.8|12639.9|12641.3|12640.1|12640.1|12638.7|125
1711086900000|2024-03-22 05:55:00|12640.9|12640|12642.9|12642|12643.4|12642.5|12640.8|12639.9|139
1711087200000|2024-03-22 06:00:00|12643|12642.1|12636.5|12635.6|12643|12642.1|12636.5|12635.6|188
1711087500000|2024-03-22 06:05:00|12636.4|12635.5|12638.8|12637.3|12638.9|12637.9|12636.3|12635.4|149
1711087800000|2024-03-22 06:10:00|12638.7|12637.2|12640|12638.5|12641.1|12639.6|12638.5|12637.2|153
1711088100000|2024-03-22 06:15:00|12640.1|12638.6|12640.9|12639.4|12641.9|12641|12639.9|12638.4|122
1711088400000|2024-03-22 06:20:00|12640.8|12639.3|12638.8|12637.3|12640.8|12639.3|12638.1|12636.6|183
1711088700000|2024-03-22 06:25:00|12638.9|12637.4|12635.9|12634.4|12639|12637.5|12634.7|12633.5|169
1711089000000|2024-03-22 06:30:00|12636|12634.5|12632.6|12631.7|12636.1|12634.6|12631.3|12630.4|182
1711089300000|2024-03-22 06:35:00|12632.5|12631.6|12632.1|12630.6|12633.1|12632.2|12631.6|12630.4|96
1711089600000|2024-03-22 06:40:00|12632|12630.5|12627.4|12626.5|12632.8|12631.3|12627.1|12625.9|168
1711089900000|2024-03-22 06:45:00|12627.3|12626.4|12627.5|12626|12628.9|12627.7|12624.7|12623.8|252
1711090200000|2024-03-22 06:50:00|12626.9|12625.4|12625.9|12625|12627.2|12626.3|12625.1|12624.2|180
1711090500000|2024-03-22 06:55:00|12625.8|12624.9|12628|12622.6|12629.3|12627.8|12624.1|12622.6|220
1711090800000|2024-03-22 07:00:00|12627.7|12622.7|12627.9|12626.4|12632.2|12629.4|12623.8|12618|434
1711091100000|2024-03-22 07:05:00|12628.1|12626.6|12629.6|12628.7|12629.8|12628.7|12627.3|12625.8|211
1711091400000|2024-03-22 07:10:00|12629.7|12628.8|12627.2|12625.7|12630.1|12628.9|12625|12623.5|277
1711091700000|2024-03-22 07:15:00|12627.1|12625.6|12618.4|12617.5|12627.3|12626.1|12617.9|12617|355
1711092000000|2024-03-22 07:20:00|12618.6|12617.1|12616.5|12615.6|12621.7|12620.8|12615.7|12614.5|239
1711092300000|2024-03-22 07:25:00|12616.6|12615.7|12614.7|12613.8|12617.4|12615.9|12614.3|12613|294
1711092600000|2024-03-22 07:30:00|12614.6|12613.7|12608.4|12606.9|12614.8|12613.8|12605.6|12604.2|297
1711092900000|2024-03-22 07:35:00|12608.3|12606.8|12610.1|12609.2|12611.1|12609.8|12602.6|12601.1|367
1711093200000|2024-03-22 07:40:00|12610|12609.1|12602.4|12600.9|12610.6|12609.1|12602|12600.5|263
1711093500000|2024-03-22 07:45:00|12602.5|12601|12603.3|12602.4|12604.2|12603.3|12601.8|12600.3|190
1711093800000|2024-03-22 07:50:00|12603.2|12602.3|12606|12604.5|12606|12604.8|12599.6|12598.1|282
1711094100000|2024-03-22 07:55:00|12605.9|12604.4|12607.4|12606.5|12608.7|12607.8|12604.6|12603.4|212
1711094400000|2024-03-22 08:00:00|12607.3|12606.4|12600.1|12599.2|12609.3|12608.4|12599.3|12598.1|404
1711094700000|2024-03-22 08:05:00|12600.2|12599.3|12598.3|12597.4|12601.3|12600.4|12596.9|12595.5|211
1711095000000|2024-03-22 08:10:00|12598.2|12597.3|12592.1|12591.2|12598.3|12597.4|12590.8|12589.3|357
1711095300000|2024-03-22 08:15:00|12592|12591.1|12586.5|12585|12592.9|12591.9|12585.4|12584.1|371
1711095600000|2024-03-22 08:20:00|12586.6|12585.1|12586.5|12585.6|12590.4|12588.9|12586.1|12585|288
1711095900000|2024-03-22 08:25:00|12586.4|12585.5|12589.3|12588.4|12590.1|12588.8|12586.2|12585.3|252
1711096200000|2024-03-22 08:30:00|12589.5|12588.6|12590.9|12589.4|12593.1|12591.6|12588.9|12587.9|197
1711096500000|2024-03-22 08:35:00|12591|12589.5|12589.6|12588.7|12591.1|12589.6|12586.7|12585.2|223
1711096800000|2024-03-22 08:40:00|12589.5|12588.6|12595.1|12593.6|12595.9|12594.4|12587.6|12586.7|267
1711097100000|2024-03-22 08:45:00|12595.4|12593.9|12593.2|12591.7|12596.7|12595.8|12593.2|12591.7|198
1711097400000|2024-03-22 08:50:00|12593.3|12591.8|12593|12591.5|12593.3|12591.8|12588.9|12588|179
1711097700000|2024-03-22 08:55:00|12593.1|12591.6|12598.4|12596.9|12599.8|12598.3|12591.8|12590.9|227
1711098000000|2024-03-22 09:00:00|12598.5|12597|12601.1|12599.6|12603.2|12601.7|12598.5|12597|554
1711098300000|2024-03-22 09:05:00|12600.9|12599.4|12601|12599.5|12603.1|12601.6|12598.8|12597.5|364
1711098600000|2024-03-22 09:10:00|12600.9|12599.4|12598.4|12596.9|12601.9|12600.4|12598.3|12596.8|236
1711098900000|2024-03-22 09:15:00|12598.3|12596.8|12598.7|12597.8|12603.1|12601.7|12598.3|12596.8|206
1711099200000|2024-03-22 09:20:00|12598.8|12597.9|12597.3|12595.8|12598.8|12597.9|12596.2|12595.3|210
1711099500000|2024-03-22 09:25:00|12596.9|12595.4|12592|12591.1|12598.5|12597.2|12592|12591.1|173
1711099800000|2024-03-22 09:30:00|12591.8|12590.9|12589|12588.1|12591.9|12591|12587.5|12586.6|187
1711100100000|2024-03-22 09:35:00|12588.9|12588|12586.9|12586|12589.5|12588.6|12586.1|12585.2|148
1711100400000|2024-03-22 09:40:00|12586.8|12585.9|12588|12587.1|12588.2|12587.3|12585.4|12584.4|107
1711100700000|2024-03-22 09:45:00|12588.1|12587.2|12589.5|12588.6|12590.1|12589.2|12584.7|12583.8|179
1711101000000|2024-03-22 09:50:00|12589.4|12588.5|12587.9|12587|12589.4|12588.5|12585.3|12584.4|205
1711101300000|2024-03-22 09:55:00|12587.8|12586.9|12587.7|12586.8|12588.2|12587.3|12584.9|12584|130
1711101600000|2024-03-22 10:00:00|12587.8|12586.9|12583.9|12582.4|12587.9|12587|12582.2|12581.2|185
1711101900000|2024-03-22 10:05:00|12584.1|12582.6|12580.9|12579.4|12584.1|12582.6|12580.1|12578.6|190
1711102200000|2024-03-22 10:10:00|12580.8|12579.3|12577.4|12576.5|12581|12579.5|12575.9|12574.7|279
1711102500000|2024-03-22 10:15:00|12577.5|12576.6|12582.9|12582|12585|12584|12576|12575.1|230
1711102800000|2024-03-22 10:20:00|12582.8|12581.9|12580.7|12579.8|12582.8|12581.9|12580.1|12579.2|163
1711103100000|2024-03-22 10:25:00|12580.8|12579.9|12582.4|12581.5|12584.3|12582.9|12580.4|12579.5|172
1711103400000|2024-03-22 10:30:00|12582.5|12581.6|12583.1|12581.6|12583.4|12582.5|12580.9|12580|149
1711103700000|2024-03-22 10:35:00|12583.2|12581.7|12581.5|12580.6|12585.6|12584.1|12580.7|12579.3|221
1711104000000|2024-03-22 10:40:00|12580.9|12580|12582.2|12580.7|12582.2|12580.9|12579.8|12578.9|122
1711104300000|2024-03-22 10:45:00|12583.2|12581.7|12587.3|12585.8|12587.5|12586|12582.3|12580.8|254
1711104600000|2024-03-22 10:50:00|12587.1|12585.6|12583.4|12581.9|12587.6|12586.1|12582.9|12581.4|242
1711104900000|2024-03-22 10:55:00|12583.3|12581.8|12584.2|12582.7|12584.8|12583.4|12582.4|12581.5|138
1711105200000|2024-03-22 11:00:00|12584.3|12582.8|12584.2|12582.7|12585.5|12584|12582|12580.8|182
1711105500000|2024-03-22 11:05:00|12583.9|12583|12583|12582.1|12585.4|12584.5|12582.9|12582|118
1711105800000|2024-03-22 11:10:00|12583.6|12582.7|12588.3|12586.8|12589.5|12588|12583.6|12582.7|185
1711106100000|2024-03-22 11:15:00|12588|12586.5|12586.6|12585.7|12588.4|12587.1|12585.9|12585|183
1711106400000|2024-03-22 11:20:00|12586.5|12585.6|12583.3|12581.8|12586.9|12586|12582.9|12581.6|190
1711106700000|2024-03-22 11:25:00|12583.2|12581.7|12585.1|12583.6|12587.5|12586|12582.9|12581.6|181
1711107000000|2024-03-22 11:30:00|12585|12583.5|12585.5|12584|12586.3|12584.9|12584.7|12583.3|188
1711107300000|2024-03-22 11:35:00|12585.6|12584.1|12582|12581.1|12586.5|12585|12581.9|12581|115
1711107600000|2024-03-22 11:40:00|12582.1|12581.2|12581.5|12580.6|12582.5|12581.3|12579.4|12578.5|148
1711107900000|2024-03-22 11:45:00|12581.4|12580.5|12580.4|12578.9|12582.3|12580.9|12579.9|12578.8|193
1711108200000|2024-03-22 11:50:00|12580.3|12578.8|12582.2|12580.7|12582.2|12580.7|12577.8|12576.3|210
1711108500000|2024-03-22 11:55:00|12582.3|12580.8|12583.8|12582.9|12584|12583.1|12581|12579.7|195
1711108800000|2024-03-22 12:00:00|12584|12583.1|12590.1|12589.2|12590.8|12589.9|12582.6|12581.1|363
1711109100000|2024-03-22 12:05:00|12590|12589.1|12595|12594.1|12596.4|12595.5|12589.6|12588.7|329
1711109400000|2024-03-22 12:10:00|12594.9|12594|12597.8|12596.9|12599.3|12597.8|12594.8|12593.9|316
1711109700000|2024-03-22 12:15:00|12597.9|12597|12602.6|12601.7|12602.8|12601.9|12597.3|12596.4|347
1711110000000|2024-03-22 12:20:00|12602.7|12601.8|12606.4|12605.5|12607.4|12605.9|12598.4|12597.5|378
1711110300000|2024-03-22 12:25:00|12606.3|12605.4|12609.3|12607.8|12610.7|12609.8|12605|12604.1|405
1711110600000|2024-03-22 12:30:00|12609.4|12607.9|12614.9|12613.4|12617.1|12615.6|12607.4|12605.9|378
1711110900000|2024-03-22 12:35:00|12615|12613.5|12617.1|12616.2|12617.5|12616.4|12614.1|12612.6|292
1711111200000|2024-03-22 12:40:00|12617.2|12616.3|12620.9|12619.4|12620.9|12619.4|12616.5|12615.6|267
1711111500000|2024-03-22 12:45:00|12620.7|12619.2|12619.8|12618.9|12621.1|12620|12617|12616.1|239
1711111800000|2024-03-22 12:50:00|12619.7|12618.8|12619|12618.1|12621|12620.1|12617.4|12616.5|316
1711112100000|2024-03-22 12:55:00|12618.9|12618|12620.4|12618.9|12621.7|12620.2|12617.1|12616.2|260
1711112400000|2024-03-22 13:00:00|12620.5|12619|12619.3|12618.4|12620.7|12619.3|12617.6|12616.7|204
1711112700000|2024-03-22 13:05:00|12619.6|12618.7|12614.5|12613.6|12621.5|12620.6|12614.5|12613.6|330
1711113000000|2024-03-22 13:10:00|12614.3|12613.4|12615.8|12614.9|12616.1|12615.2|12611.9|12610.4|277
1711113300000|2024-03-22 13:15:00|12616.1|12615.2|12617.9|12616.4|12619.1|12618.2|12615.2|12613.9|210
1711113600000|2024-03-22 13:20:00|12617.8|12616.3|12615.7|12614.8|12619.7|12618.8|12614.8|12613.9|242
1711113900000|2024-03-22 13:25:00|12615.6|12614.7|12613|12611.5|12615.9|12615|12611.9|12610.7|230
1711114200000|2024-03-22 13:30:00|12613.3|12612.4|12611.6|12610.1|12615.3|12614.4|12610.7|12609.5|369
1711114500000|2024-03-22 13:35:00|12611.7|12610.2|12615.1|12613.6|12615.8|12614.9|12608.4|12607|368
1711114800000|2024-03-22 13:40:00|12615.7|12614.2|12616.5|12615.6|12618.1|12616.9|12613.8|12612.9|406
1711115100000|2024-03-22 13:45:00|12616.6|12615.7|12616.4|12615.5|12618.8|12617.3|12613.3|12612.1|410
1711115400000|2024-03-22 13:50:00|12616.5|12615.6|12622.2|12620.7|12622.2|12621|12615.8|12614.9|282
1711115700000|2024-03-22 13:55:00|12622.3|12620.8|12621.3|12620.4|12623.5|12622|12619|12617.9|312
1711116000000|2024-03-22 14:00:00|12621.4|12620.5|12618.3|12617.4|12624.6|12623.4|12617.8|12616.7|338
1711116300000|2024-03-22 14:05:00|12618.2|12617.3|12615.9|12615|12620.7|12619.8|12614.7|12613.8|329
1711116600000|2024-03-22 14:10:00|12615.8|12614.9|12612.4|12611.5|12616.9|12616|12611.7|12610.8|328
1711116900000|2024-03-22 14:15:00|12612.5|12611.6|12608.4|12606.9|12613|12612|12607.8|12606.3|313
1711117200000|2024-03-22 14:20:00|12608.5|12607|12607.5|12606|12609.2|12608|12604.8|12603.9|328
1711117500000|2024-03-22 14:25:00|12607.3|12605.8|12606.3|12604.8|12607.3|12605.8|12604.3|12602.8|294
1711117800000|2024-03-22 14:30:00|12605.6|12604.1|12604.7|12603.2|12607.9|12606.4|12603.3|12601.8|321
1711118100000|2024-03-22 14:35:00|12604.6|12603.1|12605.7|12604.8|12606.1|12605.2|12601.8|12600.3|216
1711118400000|2024-03-22 14:40:00|12605.9|12605|12606.6|12605.7|12607.7|12606.8|12604.1|12603.2|218
1711118700000|2024-03-22 14:45:00|12606.7|12605.8|12604.2|12603.3|12608.8|12607.9|12604|12603.1|243
1711119000000|2024-03-22 14:50:00|12604.3|12603.4|12606|12605.1|12606.9|12605.4|12602.4|12601.5|243
1711119300000|2024-03-22 14:55:00|12605.8|12604.9|12606.6|12605.7|12608.3|12607.4|12603.6|12602.7|239
1711119600000|2024-03-22 15:00:00|12606.5|12605.6|12606.1|12605.2|12607.1|12605.8|12604.3|12603.4|241
1711119900000|2024-03-22 15:05:00|12606|12605.1|12604.1|12602.6|12606.8|12605.9|12601.8|12600.9|243
1711120200000|2024-03-22 15:10:00|12604.2|12602.7|12606.8|12605.9|12607.6|12606.7|12602.8|12601.9|201
1711120500000|2024-03-22 15:15:00|12606.7|12605.8|12606|12604.5|12608|12606.5|12603.7|12602.5|240
1711120800000|2024-03-22 15:20:00|12606.1|12604.6|12606.8|12605.9|12606.8|12605.9|12603.4|12602.5|242
1711121100000|2024-03-22 15:25:00|12607.3|12606.4|12606.3|12605.4|12607.8|12606.9|12605.1|12604.2|191
1711121400000|2024-03-22 15:30:00|12606.4|12605.5|12602.7|12601.2|12606.4|12605.5|12601.6|12600.5|227
1711121700000|2024-03-22 15:35:00|12602.8|12601.3|12599.5|12598.6|12602.8|12601.3|12597.7|12596.5|241
1711122000000|2024-03-22 15:40:00|12599.6|12598.7|12599.8|12598.9|12600.9|12599.8|12596.4|12595.5|249
1711122300000|2024-03-22 15:45:00|12599.9|12599|12600.7|12599.8|12601.5|12600.6|12595.7|12594.4|288
1711122600000|2024-03-22 15:50:00|12601.1|12600.2|12597.6|12596.1|12601.2|12600.3|12597.6|12596.1|216
1711122900000|2024-03-22 15:55:00|12597.7|12596.2|12601.6|12600.7|12604|12603.1|12595.7|12594.2|429
1711123200000|2024-03-22 16:00:00|12601.3|12600.4|12604.4|12602.9|12606.9|12605.4|12601.3|12600.4|488
1711123500000|2024-03-22 16:05:00|12604.6|12603.1|12603.6|12602.7|12606.7|12605.8|12600.9|12600|251
1711123800000|2024-03-22 16:10:00|12603.8|12602.9|12602.4|12600.9|12604.4|12603.5|12601.4|12600.5|279
1711124100000|2024-03-22 16:15:00|12602.3|12600.8|12598.3|12596.8|12602.3|12600.8|12597.8|12596.3|231
1711124400000|2024-03-22 16:20:00|12598.2|12596.7|12596.7|12595.2|12598.2|12596.7|12594.5|12593|187
1711124700000|2024-03-22 16:25:00|12596.8|12595.3|12601.3|12599.8|12601.5|12600|12596|12594.5|227
1711125000000|2024-03-22 16:30:00|12601.4|12599.9|12601.9|12601|12603.3|12601.8|12599.9|12598.4|193
1711125300000|2024-03-22 16:35:00|12601.8|12600.9|12599.9|12599|12601.8|12600.9|12597.8|12596.9|212
1711125600000|2024-03-22 16:40:00|12600.1|12599.2|12601.4|12600.5|12602.6|12601.7|12600.1|12599.2|118
1711125900000|2024-03-22 16:45:00|12601.5|12600.6|12600.2|12598.7|12601.8|12600.9|12598.8|12597.8|146
1711126200000|2024-03-22 16:50:00|12600.3|12598.8|12597.9|12597|12600.3|12598.8|12597.6|12596.4|163
1711126500000|2024-03-22 16:55:00|12597.8|12596.9|12595.4|12594.5|12599|12598.1|12595.4|12594.5|161
1711126800000|2024-03-22 17:00:00|12595.3|12594.4|12598.6|12597.7|12599.1|12598.2|12595.3|12593.8|222
1711127100000|2024-03-22 17:05:00|12598.7|12597.8|12592.3|12591.4|12599.8|12598.9|12591.3|12589.8|144
1711127400000|2024-03-22 17:10:00|12592.5|12591|12590.5|12589.6|12593.1|12591.9|12590.2|12588.9|165
1711127700000|2024-03-22 17:15:00|12590.9|12589.4|12591.7|12590.2|12593.1|12592.2|12588|12586.8|144
1711128000000|2024-03-22 17:20:00|12591.6|12590.1|12594.3|12592.8|12594.3|12593.3|12591.3|12589.8|120
1711128300000|2024-03-22 17:25:00|12594.2|12592.7|12593.6|12592.7|12595|12593.8|12593.3|12592.4|94
1711128600000|2024-03-22 17:30:00|12593.3|12592.4|12592.5|12591.6|12594.4|12593.5|12592.1|12591.2|137
1711128900000|2024-03-22 17:35:00|12592.6|12591.7|12592.6|12591.7|12593.5|12592.6|12592|12591.1|67
1711129200000|2024-03-22 17:40:00|12592.7|12591.8|12594.5|12593.6|12594.6|12593.7|12591|12590.1|110
1711129500000|2024-03-22 17:45:00|12594.4|12593.5|12596.5|12595.6|12596.8|12595.9|12594.4|12593.5|74
1711129800000|2024-03-22 17:50:00|12596.4|12595.5|12591.2|12589.7|12596.9|12595.9|12591.2|12589.7|78
1711130100000|2024-03-22 17:55:00|12591.7|12590.2|12592.8|12591.9|12593|12592.1|12590|12589.1|115
1711130400000|2024-03-22 18:00:00|12592.5|12591|12591.8|12590.9|12592.6|12591.7|12590.3|12589.4|135
1711130700000|2024-03-22 18:05:00|12591.9|12591|12591|12590.1|12592.5|12591.6|12590.9|12589.9|90
1711131000000|2024-03-22 18:10:00|12591.1|12590.2|12594.3|12592.8|12594.3|12593.1|12590.9|12590|106
1711131300000|2024-03-22 18:15:00|12594|12593.1|12593|12592.1|12595.1|12594.2|12592.6|12591.7|81
1711131600000|2024-03-22 18:20:00|12592.9|12592|12595|12593.5|12595.2|12593.7|12592.5|12591.6|107
1711131900000|2024-03-22 18:25:00|12594.9|12593.4|12595.2|12594.3|12596.2|12595|12594.5|12593.4|95
1711132200000|2024-03-22 18:30:00|12595.1|12594.2|12594.2|12593.3|12595.9|12595|12593.1|12591.9|135
1711132500000|2024-03-22 18:35:00|12594.1|12593.2|12594|12593.1|12595.2|12594.1|12594|12592.9|90
1711132800000|2024-03-22 18:40:00|12594.1|12593.2|12593.4|12591.9|12594.3|12593.2|12592.1|12590.7|75
1711133100000|2024-03-22 18:45:00|12593.3|12591.8|12593.6|12592.7|12594.2|12593.3|12593|12591.8|71
1711133400000|2024-03-22 18:50:00|12593.7|12592.8|12593.1|12592.2|12593.9|12593|12592.8|12591.9|67
1711133700000|2024-03-22 18:55:00|12593|12592.1|12592.3|12590.8|12593.4|12592.2|12591.7|12590.6|136
1711134000000|2024-03-22 19:00:00|12592.2|12591.3|12593|12591.5|12593.1|12591.6|12591.4|12590.4|129
1711134300000|2024-03-22 19:05:00|12593.1|12591.6|12592.8|12591.3|12593.5|12592|12592.4|12590.9|129
1711134600000|2024-03-22 19:10:00|12592.7|12591.2|12590.2|12588.7|12593|12591.5|12590|12588.5|169
1711134900000|2024-03-22 19:15:00|12590.3|12588.8|12589.4|12588.5|12590.3|12589|12587.9|12587|128
1711135200000|2024-03-22 19:20:00|12589.2|12588.3|12587.8|12586.9|12589.7|12588.8|12586.2|12585.3|127
1711135500000|2024-03-22 19:25:00|12587.9|12587|12589.3|12588.4|12589.5|12588.6|12587.6|12586.7|93
1711135800000|2024-03-22 19:30:00|12589.2|12588.3|12589.7|12588.8|12590.1|12589.2|12589.1|12588.2|101
1711136100000|2024-03-22 19:35:00|12589.6|12588.7|12591.7|12590.8|12592.4|12591.1|12589.2|12588.3|118
1711136400000|2024-03-22 19:40:00|12592|12590.5|12592.4|12590.9|12593.4|12591.9|12591.3|12589.8|115
1711136700000|2024-03-22 19:45:00|12592.3|12590.8|12593.5|12592|12593.6|12592.4|12590.4|12589.5|103
1711137000000|2024-03-22 19:50:00|12593.7|12592.8|12594|12593.1|12595|12594.1|12593.4|12592.5|88
1711137300000|2024-03-22 19:55:00|12593.9|12593|12594.8|12593.9|12595.5|12594.1|12592.8|12591.9|131
1711137600000|2024-03-22 20:00:00|12594.9|12594|12593.8|12592.3|12595.3|12594|12593.8|12592.3|160
1711137900000|2024-03-22 20:05:00|12593.5|12592|12595.7|12594.2|12596|12594.5|12593|12591.5|66
1711138200000|2024-03-22 20:10:00|12595.6|12594.1|12597.5|12596|12598.3|12596.8|12595.3|12593.8|222
1711138500000|2024-03-22 20:15:00|12597.7|12596.2|12598.3|12596.8|12598.4|12596.9|12597.4|12595.9|119
1711138800000|2024-03-22 20:20:00|12598.4|12596.9|12599.3|12597.8|12599.4|12597.9|12598.2|12596.7|102
1711139100000|2024-03-22 20:25:00|12599.4|12597.9|12599.3|12597.8|12599.5|12598|12598.9|12597.4|161
1711139400000|2024-03-22 20:30:00|12599.4|12597.9|12600.7|12599.2|12601.2|12599.7|12599.4|12597.9|156
1711139700000|2024-03-22 20:35:00|12600.8|12599.3|12600.4|12598.9|12600.9|12599.4|12600.2|12598.7|95
1711140000000|2024-03-22 20:40:00|12600.5|12599|12600|12598.5|12600.5|12599|12599.3|12597.8|81
1711140300000|2024-03-22 20:45:00|12600.1|12598.6|12600.4|12598.9|12600.4|12598.9|12599.7|12598.2|151
1711140600000|2024-03-22 20:50:00|12600.5|12599|12600.6|12599.1|12601.7|12600.2|12600.2|12598.7|179
1711140900000|2024-03-22 20:55:00|12600.8|12599.3|12601.3|12599.8|12601.9|12600.4|12600.8|12599.3|257
1711314000000|2024-03-24 21:00:00|12612.2|12591.2|12612.1|12591.1|12613.5|12592.5|12612.1|12591.1|8
1711314300000|2024-03-24 21:05:00|12612.7|12591.7|12612.8|12591.8|12616.5|12595.5|12607.5|12586.5|96
1711314600000|2024-03-24 21:10:00|12612.7|12591.7|12610.5|12589.5|12613.5|12592.5|12606.6|12585.6|151
1711314900000|2024-03-24 21:15:00|12610.1|12589.1|12611|12591.1|12611.5|12591.5|12609|12588.5|115
1711315200000|2024-03-24 21:20:00|12610.9|12590.9|12613.5|12592.5|12614.8|12593.8|12608.7|12589.1|169
1711315500000|2024-03-24 21:25:00|12613.2|12592.2|12613.1|12592.1|12614.3|12593.3|12610.7|12589.7|91
1711315800000|2024-03-24 21:30:00|12613.2|12592.2|12614.2|12593.2|12615.3|12594.3|12610.5|12589.5|133
1711316100000|2024-03-24 21:35:00|12614.8|12593.8|12613.2|12592.2|12614.8|12593.8|12611.3|12590.3|205
1711316400000|2024-03-24 21:40:00|12613.1|12592.1|12611.7|12590.7|12613.6|12592.6|12611.7|12590.7|158
1711316700000|2024-03-24 21:45:00|12611.6|12590.6|12607.2|12596.2|12611.6|12596.6|12604.6|12589.2|105
1711317000000|2024-03-24 21:50:00|12607.3|12596.3|12603|12592|12607.6|12597.1|12602|12591|1100
1711317300000|2024-03-24 21:55:00|12602.2|12591.2|12607.3|12595.4|12608.5|12596.6|12602.1|12590.2|925
1711317600000|2024-03-24 22:00:00|12605.8|12593.9|12595.6|12593.2|12605.8|12593.9|12595.6|12587.6|103
1711317900000|2024-03-24 22:05:00|12596|12592.9|12596.8|12592.5|12597.7|12594.2|12595.5|12591.9|48
1711318200000|2024-03-24 22:10:00|12596.2|12592.4|12595.6|12593.2|12596.2|12593.3|12595.5|12592.4|19
1711318500000|2024-03-24 22:15:00|12596.2|12592.7|12596.2|12592.7|12596.2|12593.3|12595.1|12592.4|107
1711318800000|2024-03-24 22:20:00|12596.1|12592.8|12595.6|12593.2|12596.2|12593.3|12595.5|12592.6|50
1711319100000|2024-03-24 22:25:00|12595.7|12593.3|12594.6|12592.2|12596.1|12593.3|12594.5|12591.9|46
1711319400000|2024-03-24 22:30:00|12594.9|12591.9|12596.3|12593.2|12597.5|12594.5|12594.9|12591.8|101
1711319700000|2024-03-24 22:35:00|12596|12593.6|12595.8|12593.4|12596.1|12593.7|12595.8|12593|23
1711320000000|2024-03-24 22:40:00|12596.1|12593.1|12596.7|12593.7|12597.2|12594.5|12595.8|12593|46
1711320300000|2024-03-24 22:45:00|12596.8|12593.6|12596.5|12594.1|12597.3|12594.6|12596.4|12593.6|39
1711320600000|2024-03-24 22:50:00|12596.8|12593.8|12597.2|12594.8|12597.6|12594.8|12596.4|12593.8|46
1711320900000|2024-03-24 22:55:00|12597.5|12594.5|12598.2|12596.4|12599|12596.6|12597.2|12594.5|103
1711321200000|2024-03-24 23:00:00|12598.3|12596.5|12597|12594.6|12599.3|12596.6|12597|12594.6|94
1711321500000|2024-03-24 23:05:00|12596.6|12595.1|12598.3|12596.8|12598.9|12597|12596.6|12595.1|81
1711321800000|2024-03-24 23:10:00|12598.2|12596.7|12599.3|12597.8|12600.4|12598.9|12597.2|12595.7|93
1711322100000|2024-03-24 23:15:00|12599.2|12597.7|12600.4|12598.9|12600.5|12599|12598.6|12596.6|86
1711322400000|2024-03-24 23:20:00|12600.3|12598.8|12600.1|12598.6|12600.5|12599.2|12599.6|12598.4|45
1711322700000|2024-03-24 23:25:00|12600|12598.5|12598.4|12596.9|12600.5|12599.1|12598.4|12596.9|67
1711323000000|2024-03-24 23:30:00|12598.5|12597|12598.1|12597.2|12599.2|12597.7|12597.7|12596.2|62
1711323300000|2024-03-24 23:35:00|12598.2|12597.3|12598.4|12596.9|12599.4|12597.9|12597.8|12596.5|46
1711323600000|2024-03-24 23:40:00|12598.5|12597|12598.7|12597.2|12599.5|12598|12598|12596.7|60
1711323900000|2024-03-24 23:45:00|12598.4|12597.5|12599.6|12598.1|12599.6|12598.3|12598|12596.9|58
1711324200000|2024-03-24 23:50:00|12599.5|12598|12599.2|12597.7|12600.3|12599|12598.7|12597.2|83
1711324500000|2024-03-24 23:55:00|12599.1|12597.6|12598.3|12596.8|12599.7|12598.2|12598.2|12596.7|92
1711324800000|2024-03-25 00:00:00|12598.4|12596.9|12601.5|12600|12602|12600.5|12598.1|12596.6|159
1711325100000|2024-03-25 00:05:00|12601.6|12600.1|12601|12599.5|12602.7|12601.2|12600.9|12599.4|121
1711325400000|2024-03-25 00:10:00|12600.9|12599.4|12600.2|12598.7|12600.9|12599.4|12599.1|12597.6|90
1711325700000|2024-03-25 00:15:00|12600.1|12598.6|12598.3|12596.8|12600.5|12599|12598.3|12596.8|92
1711326000000|2024-03-25 00:20:00|12598.1|12596.6|12595.3|12593.8|12598.2|12596.7|12594.8|12593.3|129
1711326300000|2024-03-25 00:25:00|12595.4|12593.9|12592.7|12591.8|12596.4|12594.9|12592.6|12591.1|112
1711326600000|2024-03-25 00:30:00|12592.9|12592|12594.2|12592.7|12594.5|12593.1|12592.7|12591.5|102
1711326900000|2024-03-25 00:35:00|12594.3|12592.8|12594.3|12592.8|12595.2|12593.7|12593.9|12592.4|83
1711327200000|2024-03-25 00:40:00|12594.7|12593.2|12594.5|12593.6|12595.1|12593.9|12593.3|12591.8|83
1711327500000|2024-03-25 00:45:00|12594|12593.1|12594.2|12593.3|12595.1|12593.9|12593.6|12592.3|91
1711327800000|2024-03-25 00:50:00|12594.1|12593.2|12594.9|12594|12594.9|12594|12593.6|12592.4|108
1711328100000|2024-03-25 00:55:00|12595.1|12594.2|12595.1|12594.2|12596.2|12594.9|12594.8|12593.3|96
1711328400000|2024-03-25 01:00:00|12595.2|12594.3|12596.8|12595.9|12596.9|12596|12595.2|12594.3|85
1711328700000|2024-03-25 01:05:00|12596.7|12595.8|12598.1|12596.6|12598.8|12597.9|12595.6|12594.7|108
1711329000000|2024-03-25 01:10:00|12597.7|12596.2|12598.1|12596.6|12598.3|12597.3|12597.1|12595.8|85
1711329300000|2024-03-25 01:15:00|12598.2|12596.7|12606.7|12605.8|12608.6|12607.1|12598.1|12596.6|484
1711329600000|2024-03-25 01:20:00|12606.8|12605.9|12609|12608.1|12612|12610.7|12606.6|12605.7|414
1711329900000|2024-03-25 01:25:00|12608.9|12608|12608.5|12607.6|12609|12608.1|12605.9|12605|188
1711330200000|2024-03-25 01:30:00|12608.3|12607.4|12607.6|12606.1|12609.1|12608.2|12606.1|12605.2|303
1711330500000|2024-03-25 01:35:00|12607.5|12606|12614.7|12613.2|12614.7|12613.2|12607.5|12606|363
1711330800000|2024-03-25 01:40:00|12614.6|12613.1|12613.2|12611.7|12615|12613.5|12612.5|12611|268
1711331100000|2024-03-25 01:45:00|12613.1|12611.6|12612.3|12610.8|12613.8|12612.3|12611.3|12609.8|158
1711331400000|2024-03-25 01:50:00|12612.1|12610.6|12611.6|12610.1|12613.1|12611.6|12611.4|12609.9|138
1711331700000|2024-03-25 01:55:00|12611.5|12610|12614.1|12612.6|12614.2|12612.7|12611.4|12609.9|115
1711332000000|2024-03-25 02:00:00|12614.3|12612.8|12614.4|12612.9|12615|12613.5|12612.5|12611|174
1711332300000|2024-03-25 02:05:00|12614.5|12613|12615.5|12614|12615.5|12614|12613.2|12611.7|165
1711332600000|2024-03-25 02:10:00|12615.4|12613.9|12614.6|12613.1|12615.4|12613.9|12614.2|12612.7|136
1711332900000|2024-03-25 02:15:00|12614.5|12613|12612.6|12611.1|12614.5|12613|12611.4|12609.9|77
1711333200000|2024-03-25 02:20:00|12612.5|12611|12613.7|12612.2|12613.9|12612.4|12612.1|12610.6|100
1711333500000|2024-03-25 02:25:00|12613.6|12612.1|12613.7|12612.2|12613.8|12612.3|12612.8|12611.3|110
1711333800000|2024-03-25 02:30:00|12613.6|12612.1|12615.3|12613.8|12616.2|12614.7|12612.8|12611.3|143
1711334100000|2024-03-25 02:35:00|12615.4|12613.9|12616.2|12615.3|12616.8|12615.5|12615|12613.8|119
1711334400000|2024-03-25 02:40:00|12616.7|12615.2|12616.6|12615.1|12616.8|12615.3|12616|12614.8|83
1711334700000|2024-03-25 02:45:00|12616.7|12615.2|12616.4|12614.9|12617.6|12616.1|12616.3|12614.8|70
1711335000000|2024-03-25 02:50:00|12616.5|12615|12616.2|12615.3|12618|12616.6|12615.5|12614.6|97
1711335300000|2024-03-25 02:55:00|12616.3|12615.4|12616|12615.1|12616.6|12615.4|12615.6|12614.7|54
1711335600000|2024-03-25 03:00:00|12616.2|12615.3|12614|12613.1|12616.2|12615.3|12613.9|12612.9|90
1711335900000|2024-03-25 03:05:00|12613.4|12612.5|12614.6|12613.7|12615.1|12614|12612|12611.1|99
1711336200000|2024-03-25 03:10:00|12614.5|12613.6|12614.7|12613.2|12614.8|12613.7|12612.3|12611.4|65
1711336500000|2024-03-25 03:15:00|12614.6|12613.1|12613.9|12613|12615.1|12614.2|12613.9|12612.5|72
1711336800000|2024-03-25 03:20:00|12613.8|12612.9|12613|12612.1|12613.9|12613|12612.9|12612|38
1711337100000|2024-03-25 03:25:00|12612.9|12612|12610.1|12608.6|12613|12612.1|12610|12608.5|71
1711337400000|2024-03-25 03:30:00|12610|12608.5|12609.8|12608.9|12610.8|12609.9|12609|12608.1|121
1711337700000|2024-03-25 03:35:00|12609.5|12608.6|12608.9|12608|12609.7|12608.8|12608.2|12607.3|109
1711338000000|2024-03-25 03:40:00|12608.7|12607.8|12606.8|12605.9|12609.2|12608.3|12605.9|12605|105
1711338300000|2024-03-25 03:45:00|12606.9|12606|12608.8|12607.9|12609.2|12608.3|12605.9|12605|112
1711338600000|2024-03-25 03:50:00|12608.7|12607.8|12607.9|12607|12609|12608.1|12607.7|12606.4|69
1711338900000|2024-03-25 03:55:00|12607.8|12606.9|12606.7|12605.8|12607.8|12606.9|12605.1|12604.2|79
1711339200000|2024-03-25 04:00:00|12606.6|12605.7|12606.9|12606|12607|12606|12605.8|12604.3|51
1711339500000|2024-03-25 04:05:00|12606.7|12605.8|12605.9|12604.4|12607.3|12606.1|12605.3|12603.8|81
1711339800000|2024-03-25 04:10:00|12606.1|12604.6|12606.8|12605.9|12607.8|12606.4|12605.8|12604.5|72
1711340100000|2024-03-25 04:15:00|12606.9|12606|12606.7|12605.8|12607.3|12606.3|12606.1|12605.2|44
1711340400000|2024-03-25 04:20:00|12606.8|12605.9|12606.2|12605.3|12606.8|12605.9|12605.1|12604.2|67
1711340700000|2024-03-25 04:25:00|12606.1|12605.2|12607.2|12606.3|12607.3|12606.4|12606|12605.1|57
1711341000000|2024-03-25 04:30:00|12607.1|12606.2|12606|12605.1|12608|12607.1|12605.8|12604.9|53
1711341300000|2024-03-25 04:35:00|12605.9|12605|12606.4|12604.9|12606.7|12605.2|12605.1|12604|65
1711341600000|2024-03-25 04:40:00|12606.5|12605|12607.3|12605.8|12607.6|12606.1|12606.1|12604.6|60
1711341900000|2024-03-25 04:45:00|12607.2|12605.7|12607|12606.1|12607.5|12606.4|12606.8|12605.7|57
1711342200000|2024-03-25 04:50:00|12606.9|12606|12604.9|12604|12606.9|12606|12604.8|12603.9|29
1711342500000|2024-03-25 04:55:00|12605|12604.1|12606.4|12604.9|12606.6|12605.7|12604.9|12604|62
1711342800000|2024-03-25 05:00:00|12606.5|12605|12609|12608.1|12609.1|12608.2|12606.3|12604.9|100
1711343100000|2024-03-25 05:05:00|12608.6|12607.7|12607|12606.1|12609.7|12608.8|12607|12605.9|98
1711343400000|2024-03-25 05:10:00|12607.1|12606.2|12609.1|12608.2|12609.1|12608.2|12607|12606.1|96
1711343700000|2024-03-25 05:15:00|12609.2|12608.3|12608.9|12608|12610.1|12609.2|12608.3|12607.4|75
1711344000000|2024-03-25 05:20:00|12609|12608.1|12611.2|12609.7|12612.5|12611|12608.8|12607.9|86
1711344300000|2024-03-25 05:25:00|12610.9|12609.4|12610.3|12608.8|12611.2|12609.7|12609.2|12607.7|70
1711344600000|2024-03-25 05:30:00|12610.7|12609.2|12611.7|12610.8|12612.8|12611.5|12610.6|12609.1|98
1711344900000|2024-03-25 05:35:00|12611.5|12610.6|12611.3|12610.4|12611.8|12610.9|12610.6|12609.7|53
1711345200000|2024-03-25 05:40:00|12611.4|12610.5|12611.9|12611|12613.1|12612.2|12611.4|12610.5|61
1711345500000|2024-03-25 05:45:00|12611.8|12610.9|12611.1|12610.2|12612.1|12611.2|12610.7|12609.7|79
1711345800000|2024-03-25 05:50:00|12611|12610.1|12609.9|12609|12611|12610.1|12608|12607.1|69
1711346100000|2024-03-25 05:55:00|12610|12609.1|12614.3|12613.4|12614.9|12614|12609.9|12609|132
1711346400000|2024-03-25 06:00:00|12614.2|12613.3|12611.4|12609.9|12614.2|12613.3|12611.1|12609.8|124
1711346700000|2024-03-25 06:05:00|12611.5|12610|12613.6|12612.1|12613.7|12612.2|12610.5|12609|123
1711347000000|2024-03-25 06:10:00|12613.5|12612|12614.3|12612.8|12614.5|12613.2|12613.1|12611.6|110
1711347300000|2024-03-25 06:15:00|12614.2|12612.7|12610.4|12608.9|12614.2|12612.7|12609.9|12608.9|156
1711347600000|2024-03-25 06:20:00|12610.3|12608.8|12611.5|12610|12612.1|12610.6|12609.3|12607.8|155
1711347900000|2024-03-25 06:25:00|12611.6|12610.1|12609.8|12608.3|12611.6|12610.1|12609.2|12607.9|84
1711348200000|2024-03-25 06:30:00|12609.7|12608.2|12607.4|12605.9|12609.7|12608.4|12607.2|12605.7|108
1711348500000|2024-03-25 06:35:00|12607.3|12605.8|12607.9|12607|12608|12607.1|12607.1|12605.6|82
1711348800000|2024-03-25 06:40:00|12608|12607.1|12608.6|12607.1|12608.7|12607.3|12606.7|12605.8|86
1711349100000|2024-03-25 06:45:00|12608.5|12607|12607.2|12606.3|12608.7|12607.5|12607.2|12606.3|70
1711349400000|2024-03-25 06:50:00|12607.3|12606.4|12607.2|12605.7|12607.6|12606.4|12606.3|12604.8|70
1711349700000|2024-03-25 06:55:00|12607.1|12605.6|12607.5|12606|12607.5|12606|12606|12604.5|76
1711350000000|2024-03-25 07:00:00|12607.4|12605.9|12603.1|12601.6|12607.4|12605.9|12602.9|12601.4|198
1711350300000|2024-03-25 07:05:00|12603.2|12601.7|12602.9|12602|12605.1|12603.6|12602|12600.5|144
1711350600000|2024-03-25 07:10:00|12603.1|12602.2|12609.3|12607.8|12609.3|12607.8|12603.1|12601.9|139
1711350900000|2024-03-25 07:15:00|12609.2|12607.7|12605.9|12605|12609.7|12608.3|12604.6|12603.7|192
1711351200000|2024-03-25 07:20:00|12606|12605.1|12609|12608.1|12609|12608.1|12604.9|12604|111
1711351500000|2024-03-25 07:25:00|12609.2|12608.3|12606.8|12605.9|12609.2|12608.3|12604.6|12603.7|115
1711351800000|2024-03-25 07:30:00|12606.7|12605.8|12603.7|12602.8|12606.7|12605.8|12600|12598.9|158
1711352100000|2024-03-25 07:35:00|12603.9|12602.4|12607.7|12606.8|12608.5|12607.3|12603.8|12602.4|192
1711352400000|2024-03-25 07:40:00|12607.3|12606.4|12609|12608.1|12610.5|12609.6|12607.3|12606.4|192
1711352700000|2024-03-25 07:45:00|12608.9|12608|12609.1|12608.2|12609.4|12608.5|12606.9|12605.8|143
1711353000000|2024-03-25 07:50:00|12609.2|12608.3|12606.9|12606|12610.5|12609|12606.7|12605.8|197
1711353300000|2024-03-25 07:55:00|12606.8|12605.9|12603.2|12601.7|12607.1|12606.2|12603.1|12601.7|254
1711353600000|2024-03-25 08:00:00|12602.9|12602|12605.3|12603.8|12606.4|12604.9|12597.5|12596|374
1711353900000|2024-03-25 08:05:00|12605.2|12603.7|12608.3|12606.8|12608.3|12607.4|12605.2|12603.7|161
1711354200000|2024-03-25 08:10:00|12608.2|12606.7|12610.7|12609.8|12610.9|12610|12608|12606.6|181
1711354500000|2024-03-25 08:15:00|12610.8|12609.9|12613.6|12612.7|12614.1|12613.2|12610.2|12609.3|182
1711354800000|2024-03-25 08:20:00|12613.5|12612.6|12615.1|12613.6|12617.4|12616.5|12613|12612.1|198
1711355100000|2024-03-25 08:25:00|12615|12613.5|12613.2|12612.3|12616|12614.5|12613|12612.1|247
1711355400000|2024-03-25 08:30:00|12613.3|12612.4|12607|12606.1|12614|12613.1|12607|12606.1|163
1711355700000|2024-03-25 08:35:00|12606.9|12606|12598.9|12598|12607|12606.1|12597.6|12596.1|275
1711356000000|2024-03-25 08:40:00|12599|12598.1|12596|12595.1|12600.3|12599.3|12595.8|12594.6|215
1711356300000|2024-03-25 08:45:00|12595.8|12594.9|12599.8|12598.9|12601.2|12599.7|12595.6|12594.7|214
1711356600000|2024-03-25 08:50:00|12599.9|12599|12601.8|12600.9|12603.4|12601.9|12599.8|12598.3|150
1711356900000|2024-03-25 08:55:00|12601.7|12600.8|12609|12608.1|12609.6|12608.7|12601.6|12600.7|206
1711357200000|2024-03-25 09:00:00|12609.2|12608.3|12601.5|12600.6|12611.5|12610.6|12600.3|12599.4|262
1711357500000|2024-03-25 09:05:00|12601.6|12600.7|12606|12604.5|12606.8|12605.9|12601.6|12600.7|193
1711357800000|2024-03-25 09:10:00|12605.7|12604.8|12608|12606.5|12609|12607.7|12604.4|12603.2|204
1711358100000|2024-03-25 09:15:00|12607.8|12606.3|12607.9|12607|12608.6|12607.7|12606.4|12605.1|187
1711358400000|2024-03-25 09:20:00|12607.8|12606.9|12611.8|12610.3|12612.7|12611.8|12607.8|12606.9|117
1711358700000|2024-03-25 09:25:00|12611.9|12610.4|12611|12609.5|12613|12611.5|12609.2|12608.3|140
1711359000000|2024-03-25 09:30:00|12611.2|12609.7|12608.7|12607.2|12611.9|12610.7|12608.6|12607.1|193
1711359300000|2024-03-25 09:35:00|12608.8|12607.3|12608.7|12607.8|12610.2|12608.7|12608.4|12607.2|93
1711359600000|2024-03-25 09:40:00|12608.2|12607.3|12615.5|12614.6|12615.7|12614.8|12608.2|12607.3|180
1711359900000|2024-03-25 09:45:00|12615.9|12615|12615.9|12615|12617.7|12616.8|12613.7|12612.8|159
1711360200000|2024-03-25 09:50:00|12615.8|12614.9|12615.1|12614.2|12616.8|12615.9|12614.7|12613.8|155
1711360500000|2024-03-25 09:55:00|12615|12614.1|12615|12614.1|12617|12616.1|12612|12611.1|192
1711360800000|2024-03-25 10:00:00|12614.9|12614|12617.3|12616.4|12619.2|12618.3|12614|12613.1|147
1711361100000|2024-03-25 10:05:00|12617.2|12616.3|12618.1|12617.2|12619.3|12618.4|12616.5|12615.6|185
1711361400000|2024-03-25 10:10:00|12618.2|12617.3|12620.2|12619.3|12620.5|12619.6|12617|12616.1|127
1711361700000|2024-03-25 10:15:00|12620.1|12619.2|12622.1|12620.6|12623.7|12622.4|12617|12616.1|217
1711362000000|2024-03-25 10:20:00|12622.3|12620.8|12620.7|12619.8|12622.3|12620.8|12619.3|12618.4|188
1711362300000|2024-03-25 10:25:00|12620.3|12619.4|12619.2|12618.3|12621.6|12620.2|12619|12618.1|106
1711362600000|2024-03-25 10:30:00|12619.8|12618.9|12618.3|12617.4|12620.1|12619.2|12617.2|12616.3|159
1711362900000|2024-03-25 10:35:00|12618.2|12617.3|12618.6|12617.7|12620|12619.1|12617.8|12616.9|157
1711363200000|2024-03-25 10:40:00|12618.7|12617.8|12619.5|12618|12620|12619.1|12617.3|12616.4|145
1711363500000|2024-03-25 10:45:00|12619.6|12618.1|12622.7|12621.8|12624.8|12623.3|12619.5|12618|183
1711363800000|2024-03-25 10:50:00|12622.6|12621.7|12622.8|12621.9|12623.7|12622.2|12620.2|12619.3|134
1711364100000|2024-03-25 10:55:00|12622.9|12622|12626.2|12625.3|12627.3|12626.4|12622.8|12621.9|136
1711364400000|2024-03-25 11:00:00|12626|12625.1|12625.3|12623.8|12626.1|12625.2|12623.9|12623|135
1711364700000|2024-03-25 11:05:00|12625.2|12623.7|12627.4|12625.9|12627.8|12626.3|12623.9|12622.4|135
1711365000000|2024-03-25 11:10:00|12626.9|12626|12628.5|12627|12629.5|12628.2|12626|12625.1|161
1711365300000|2024-03-25 11:15:00|12628.3|12626.8|12626.7|12625.8|12628.5|12627.5|12625.2|12623.9|156
1711365600000|2024-03-25 11:20:00|12627.1|12626.2|12634.2|12632.7|12634.6|12633.1|12626.8|12625.9|203
1711365900000|2024-03-25 11:25:00|12634.3|12632.8|12631.1|12630.2|12634.4|12632.9|12630|12628.9|158
1711366200000|2024-03-25 11:30:00|12631.2|12630.3|12632.2|12631.3|12635|12633.5|12631|12630.1|109
1711366500000|2024-03-25 11:35:00|12632.1|12631.2|12632.8|12631.9|12634.8|12633.9|12632.1|12631.2|192
1711366800000|2024-03-25 11:40:00|12632.9|12632|12632.6|12631.7|12633.2|12632.3|12630.2|12629.3|128
1711367100000|2024-03-25 11:45:00|12632.4|12631.5|12633.4|12631.9|12634.3|12633.4|12632.2|12631.3|161
1711367400000|2024-03-25 11:50:00|12633.3|12631.8|12639.3|12637.8|12639.7|12638.2|12632.3|12631.4|217
1711367700000|2024-03-25 11:55:00|12639.5|12638|12637.2|12635.7|12640.8|12639.3|12636.2|12635|162
1711368000000|2024-03-25 12:00:00|12637.3|12635.8|12644.4|12642.9|12644.5|12643|12637.3|12635.8|350
1711368300000|2024-03-25 12:05:00|12644.5|12643|12640|12639.1|12645.8|12644.6|12639.7|12638.8|248
1711368600000|2024-03-25 12:10:00|12640.3|12639.4|12640.1|12639.2|12641.9|12641|12639.6|12638.7|162
1711368900000|2024-03-25 12:15:00|12640.3|12639.4|12641.6|12640.7|12641.9|12641|12638.8|12637.9|158
1711369200000|2024-03-25 12:20:00|12641.5|12640.6|12637.9|12637|12641.6|12640.7|12636.6|12635.5|169
1711369500000|2024-03-25 12:25:00|12637.8|12636.9|12638|12636.5|12639.6|12638.7|12637.5|12636.5|145
1711369800000|2024-03-25 12:30:00|12638.1|12636.6|12639.6|12638.7|12640.7|12639.8|12637.9|12636.6|198
1711370100000|2024-03-25 12:35:00|12639.5|12638.6|12638.9|12638|12640.4|12639.5|12637.8|12636.9|148
1711370400000|2024-03-25 12:40:00|12639.4|12638.5|12646.2|12645.3|12647.2|12646.3|12638.9|12638|224
1711370700000|2024-03-25 12:45:00|12646|12645.1|12641.9|12641|12646.5|12645.6|12641.9|12641|182
1711371000000|2024-03-25 12:50:00|12642|12641.1|12642.7|12641.8|12647.1|12646.2|12641.6|12640.7|243
1711371300000|2024-03-25 12:55:00|12642.8|12641.9|12639.3|12637.8|12644.2|12643.3|12639.1|12637.8|242
1711371600000|2024-03-25 13:00:00|12639.1|12637.6|12642.1|12641.2|12643|12642.1|12637.1|12636|257
1711371900000|2024-03-25 13:05:00|12642.5|12641.6|12643.7|12642.8|12646.1|12645.2|12642|12640.9|162
1711372200000|2024-03-25 13:10:00|12643.6|12642.7|12646.8|12645.9|12648.2|12646.9|12642.3|12641.4|217
1711372500000|2024-03-25 13:15:00|12646.9|12646|12643|12642.1|12647.4|12646.5|12642.9|12642|172
1711372800000|2024-03-25 13:20:00|12643.1|12642.2|12641.8|12640.3|12644.1|12643.2|12641.5|12640.1|135
1711373100000|2024-03-25 13:25:00|12641.7|12640.2|12638|12636.5|12641.8|12640.9|12637.5|12636.4|184
1711373400000|2024-03-25 13:30:00|12638.1|12636.6|12644.3|12643.4|12646.1|12644.8|12637.8|12636.4|331
1711373700000|2024-03-25 13:35:00|12644.2|12643.3|12645.7|12644.8|12646.4|12645.1|12643.5|12642.6|165
1711374000000|2024-03-25 13:40:00|12645.8|12644.9|12644.9|12644|12649.2|12648.3|12644.9|12643.6|198
1711374300000|2024-03-25 13:45:00|12645|12644.1|12644.9|12644|12648.1|12647.2|12644|12643.1|263
1711374600000|2024-03-25 13:50:00|12645|12644.1|12645.7|12644.8|12646.4|12645.3|12643.9|12643|212
1711374900000|2024-03-25 13:55:00|12645.8|12644.9|12647.1|12642.6|12649.6|12648.5|12644.8|12642.6|170
1711375200000|2024-03-25 14:00:00|12646.9|12642.5|12646.9|12645.4|12649.3|12647.8|12644.7|12642.5|324
1711375500000|2024-03-25 14:05:00|12647|12645.5|12647.2|12645.7|12649|12647.5|12644.8|12643.8|272
1711375800000|2024-03-25 14:10:00|12647.3|12645.8|12647.2|12645.7|12649.6|12648.1|12647.1|12645.6|230
1711376100000|2024-03-25 14:15:00|12647.4|12646.5|12649.2|12648.3|12649.2|12648.3|12646.2|12644.7|147
1711376400000|2024-03-25 14:20:00|12649.1|12648.2|12649.3|12648.4|12650.3|12649.3|12647.6|12646.1|152
1711376700000|2024-03-25 14:25:00|12649.4|12648.5|12650.7|12649.8|12652.7|12651.8|12649.3|12648.4|206
1711377000000|2024-03-25 14:30:00|12650.8|12649.9|12649.1|12648.2|12651.1|12650.2|12647.8|12646.9|238
1711377300000|2024-03-25 14:35:00|12649.2|12648.3|12647.9|12647|12650|12649.1|12646.7|12645.8|209
1711377600000|2024-03-25 14:40:00|12648|12647.1|12646.7|12645.8|12648.8|12647.9|12645.9|12645|125
1711377900000|2024-03-25 14:45:00|12646.6|12645.7|12644.6|12643.7|12647.3|12646.4|12644.5|12643.6|112
1711378200000|2024-03-25 14:50:00|12644.5|12643.6|12642|12640.5|12646|12644.8|12642|12640.5|207
1711378500000|2024-03-25 14:55:00|12642.1|12640.6|12647.4|12646.5|12647.9|12647|12641.9|12640.6|191
1711378800000|2024-03-25 15:00:00|12647.3|12646.4|12644.8|12643.3|12647.3|12646.4|12642.2|12641.3|244
1711379100000|2024-03-25 15:05:00|12644.7|12643.8|12640.4|12639.5|12644.7|12643.8|12639.4|12638.4|227
1711379400000|2024-03-25 15:10:00|12640.3|12639.4|12641.2|12640.3|12643.2|12642.3|12639.3|12637.9|164
1711379700000|2024-03-25 15:15:00|12641.3|12640.4|12640|12639.1|12642.8|12641.9|12639.8|12638.6|155
1711380000000|2024-03-25 15:20:00|12640.1|12639.2|12639.4|12638.5|12640.3|12639.4|12638.3|12637.1|166
1711380300000|2024-03-25 15:25:00|12639.3|12638.4|12638.4|12637.5|12639.6|12638.7|12637.2|12636.3|110
1711380600000|2024-03-25 15:30:00|12638.3|12637.4|12640.7|12639.8|12641.6|12640.7|12638.1|12636.7|127
1711380900000|2024-03-25 15:35:00|12640.5|12639.6|12642.4|12641.5|12642.7|12641.8|12640.5|12639.6|108
1711381200000|2024-03-25 15:40:00|12642.1|12641.2|12643.2|12642.3|12643.7|12642.4|12640.9|12640|102
1711381500000|2024-03-25 15:45:00|12643.1|12642.2|12643.5|12642.6|12644.1|12643|12642.5|12641.3|112
1711381800000|2024-03-25 15:50:00|12643.6|12642.7|12647.3|12646.4|12647.6|12646.7|12642.6|12641.6|229
1711382100000|2024-03-25 15:55:00|12647.5|12646.6|12645.2|12643.7|12648.7|12647.8|12643.9|12642.4|289
1711382400000|2024-03-25 16:00:00|12645.3|12643.8|12641.9|12641|12645.8|12644.9|12641.6|12640.4|169
1711382700000|2024-03-25 16:05:00|12641.7|12640.8|12640.5|12639.6|12641.8|12640.9|12638.7|12637.4|162
1711383000000|2024-03-25 16:10:00|12640.4|12639.5|12641.8|12640.3|12642.1|12640.8|12638.8|12637.5|192
1711383300000|2024-03-25 16:15:00|12641.6|12640.7|12640.4|12639.5|12642.2|12640.9|12639.3|12638.2|187
1711383600000|2024-03-25 16:20:00|12640.3|12639.4|12638.8|12637.3|12642.8|12641.6|12638.8|12637.3|160
1711383900000|2024-03-25 16:25:00|12638.7|12637.2|12642.2|12641.3|12642.4|12641.5|12637.6|12636.1|140
1711384200000|2024-03-25 16:30:00|12642.4|12641.5|12640.9|12640|12644.4|12643.1|12640.9|12640|118
1711384500000|2024-03-25 16:35:00|12640.8|12639.9|12640.3|12639.4|12640.9|12640|12638.9|12637.9|141
1711384800000|2024-03-25 16:40:00|12640.2|12639.3|12640.8|12639.9|12641.8|12640.9|12639.7|12638.8|59
1711385100000|2024-03-25 16:45:00|12640.9|12640|12640.8|12639.9|12641.2|12640.3|12640.3|12639.2|57
1711385400000|2024-03-25 16:50:00|12640.7|12639.8|12639.5|12638.6|12640.9|12640|12639.2|12638.3|49
1711385700000|2024-03-25 16:55:00|12639.3|12638.4|12639.4|12638.5|12641|12640.1|12639.3|12638.4|89
1711386000000|2024-03-25 17:00:00|12639.5|12638.6|12640.4|12639.5|12640.9|12640|12638.4|12637.5|212
1711386300000|2024-03-25 17:05:00|12640.3|12639.4|12642.2|12641.3|12642.3|12641.4|12640.3|12639.4|77
1711386600000|2024-03-25 17:10:00|12641.9|12641|12638.6|12637.7|12642.2|12641.3|12638.4|12637.3|131
1711386900000|2024-03-25 17:15:00|12638.5|12637.6|12637.8|12636.9|12638.6|12637.7|12636|12635.1|117
1711387200000|2024-03-25 17:20:00|12637.7|12636.8|12637.5|12636|12638|12636.8|12635.8|12634.9|92
1711387500000|2024-03-25 17:25:00|12637.8|12636.3|12638.9|12638|12638.9|12638|12637.3|12636.2|91
1711387800000|2024-03-25 17:30:00|12639.1|12638.2|12640.3|12639.4|12640.5|12639.6|12638.3|12637.4|69
1711388100000|2024-03-25 17:35:00|12640.4|12639.5|12641.2|12640.3|12641.2|12640.3|12639.4|12638.5|54
1711388400000|2024-03-25 17:40:00|12641.3|12640.4|12641.5|12640.6|12642.9|12642|12641.3|12640.4|48
1711388700000|2024-03-25 17:45:00|12641.9|12641|12639.6|12638.7|12641.9|12641|12639.5|12638.6|83
1711389000000|2024-03-25 17:50:00|12639.7|12638.8|12639|12638.1|12640.3|12639.4|12638.7|12637.8|67
1711389300000|2024-03-25 17:55:00|12638.9|12638|12640.1|12639.2|12641.4|12640.5|12638.9|12638|103
1711389600000|2024-03-25 18:00:00|12640.2|12639.3|12639.4|12638.5|12640.5|12639.5|12639.3|12638.1|78
1711389900000|2024-03-25 18:05:00|12639.5|12638.6|12640.4|12639.5|12641.2|12640.3|12639.5|12638.6|85
1711390200000|2024-03-25 18:10:00|12640.3|12639.4|12638.6|12637.7|12640.8|12639.9|12638.5|12637.6|54
1711390500000|2024-03-25 18:15:00|12638.5|12637.6|12639|12638.1|12639.3|12638.4|12638.4|12637.5|54
1711390800000|2024-03-25 18:20:00|12638.9|12638|12638.2|12637.3|12639|12638.1|12637.2|12635.8|86
1711391100000|2024-03-25 18:25:00|12638.1|12637.2|12638.8|12637.3|12639.5|12638.4|12637.5|12636.2|72
1711391400000|2024-03-25 18:30:00|12638.9|12637.4|12638.6|12637.1|12639.3|12638|12638.3|12637|111
1711391700000|2024-03-25 18:35:00|12638.5|12637|12637.2|12636.3|12639.5|12638.2|12637.2|12636.3|115
1711392000000|2024-03-25 18:40:00|12637.3|12636.4|12638.4|12636.9|12639|12637.5|12637.3|12636.4|71
1711392300000|2024-03-25 18:45:00|12638.3|12636.8|12637.1|12636.2|12638.5|12637.3|12637|12635.5|91
1711392600000|2024-03-25 18:50:00|12637.2|12636.3|12639.5|12638.6|12639.7|12638.8|12637.2|12636.3|52
1711392900000|2024-03-25 18:55:00|12639.4|12638.5|12638.2|12637.3|12639.7|12638.8|12637.6|12636.7|124
1711393200000|2024-03-25 19:00:00|12638.3|12637.4|12637|12636.1|12638.4|12637.5|12635.7|12634.8|102
1711393500000|2024-03-25 19:05:00|12637.1|12636.2|12637.5|12636.6|12637.5|12636.6|12636.2|12635.3|78
1711393800000|2024-03-25 19:10:00|12637.4|12636.5|12637.8|12636.3|12637.8|12636.6|12636.4|12635.4|70
1711394100000|2024-03-25 19:15:00|12637.9|12636.4|12639.8|12638.9|12639.9|12639|12637.5|12636.3|58
1711394400000|2024-03-25 19:20:00|12639.9|12639|12638.4|12637.5|12640|12639.1|12638.4|12637.5|56
1711394700000|2024-03-25 19:25:00|12638.3|12637.4|12641|12639.5|12641.2|12639.7|12637.6|12636.7|89
1711395000000|2024-03-25 19:30:00|12640.3|12639.4|12638.8|12637.9|12640.6|12639.7|12638.8|12637.9|100
1711395300000|2024-03-25 19:35:00|12638.7|12637.8|12638.9|12638|12639.3|12638.3|12637.9|12637|69
1711395600000|2024-03-25 19:40:00|12638.8|12637.9|12639|12638.1|12640|12639.1|12638.7|12637.8|70
1711395900000|2024-03-25 19:45:00|12638.9|12638|12639.5|12638.6|12639.9|12639|12638.5|12637.5|42
1711396200000|2024-03-25 19:50:00|12639.6|12638.7|12638.5|12637.6|12639.7|12638.8|12638.3|12637.4|68
1711396500000|2024-03-25 19:55:00|12638.6|12637.7|12638.8|12637.9|12638.9|12638|12638|12637.1|78
1711396800000|2024-03-25 20:00:00|12638.7|12637.8|12638.2|12636.7|12639.2|12637.8|12638.2|12636.7|50
1711397100000|2024-03-25 20:05:00|12638.7|12637.8|12638.5|12637.6|12638.9|12638|12638.5|12637.6|20
1711397400000|2024-03-25 20:10:00|12638.4|12637.5|12638.6|12637.7|12638.6|12637.7|12638.4|12637.5|9
1711397700000|2024-03-25 20:15:00|12638.5|12637.6|12638.9|12637.4|12639|12637.8|12638.4|12636.9|24
1711398000000|2024-03-25 20:20:00|12639|12637.5|12638.6|12637.7|12639|12638|12638.5|12637.4|32
1711398300000|2024-03-25 20:25:00|12638.5|12637.6|12637.9|12636.4|12638.8|12637.8|12637.8|12636.3|28
1711398600000|2024-03-25 20:30:00|12637.8|12636.3|12637.7|12636.2|12638.9|12637.8|12637.7|12636.2|38
1711398900000|2024-03-25 20:35:00|12637.8|12636.3|12637.1|12635.6|12637.8|12636.3|12636.8|12635.3|19
1711399200000|2024-03-25 20:40:00|12637.2|12635.7|12638.2|12636.7|12638.4|12636.9|12636.8|12635.3|95
1711399500000|2024-03-25 20:45:00|12638.4|12636.9|12637.3|12635.8|12638.4|12636.9|12636.8|12635.3|65
1711399800000|2024-03-25 20:50:00|12637.2|12635.7|12637|12635.5|12637.7|12636.2|12636.7|12635.2|78
1711400100000|2024-03-25 20:55:00|12637.1|12635.6|12639.2|12634.7|12639.3|12635.6|12636.1|12634.2|188
1711400400000|2024-03-25 21:00:00|12641.6|12632.8|12643.7|12632.7|12643.7|12632.8|12641.6|12632.2|8
1711400700000|2024-03-25 21:05:00|12643.6|12632.6|12641.3|12635.5|12643.6|12635.5|12641.3|12632.6|2
1711401000000|2024-03-25 21:10:00|12641.4|12635.6|12643|12633|12643.8|12635.6|12641.1|12632.4|33
1711401300000|2024-03-25 21:15:00|12643.1|12633.1|12639.7|12630.6|12649|12638|12639.7|12630.6|78
1711401600000|2024-03-25 21:20:00|12639.6|12630.7|12640.8|12634|12641.9|12634|12638.8|12630.6|39
1711401900000|2024-03-25 21:25:00|12641|12633.7|12642.5|12635.4|12643.1|12635.6|12640|12633.7|41
1711402200000|2024-03-25 21:30:00|12642.3|12635.5|12642.5|12635.1|12643.5|12635.5|12642.3|12634.7|209
1711402500000|2024-03-25 21:35:00|12641.7|12635.9|12642.6|12635.2|12643|12636.6|12641.5|12635.2|203
1711402800000|2024-03-25 21:40:00|12642.7|12635.3|12642.7|12634.8|12642.9|12635.3|12642.2|12634.7|415
1711403100000|2024-03-25 21:45:00|12643.3|12634.4|12642.2|12635.3|12643.9|12636.2|12640.1|12634.1|191
1711403400000|2024-03-25 21:50:00|12642.1|12635.4|12640.6|12634.4|12642.3|12636.1|12639.1|12631.2|248
1711403700000|2024-03-25 21:55:00|12641|12633.9|12639|12634.3|12641|12635.5|12638.8|12633.4|167
1711404000000|2024-03-25 22:00:00|12639.2|12634.6|12638.4|12634.8|12640.6|12636.6|12638.4|12631.1|106
1711404300000|2024-03-25 22:05:00|12638.1|12635|12638.4|12636|12638.6|12636.2|12637.7|12635|34
1711404600000|2024-03-25 22:10:00|12638.3|12635.9|12638.5|12636.1|12638.6|12636.2|12638.3|12635.9|18
1711404900000|2024-03-25 22:15:00|12638.7|12636.3|12638.5|12636.1|12638.7|12636.3|12638.5|12636.1|34
1711405200000|2024-03-25 22:20:00|12638.6|12636.2|12639.3|12636.9|12639.6|12637.2|12638.3|12636.1|39
1711405500000|2024-03-25 22:25:00|12639.4|12637|12639.4|12637|12639.6|12637.2|12639|12636.6|26
1711405800000|2024-03-25 22:30:00|12639.5|12637.1|12638.5|12636.1|12639.6|12637.2|12638.2|12635.8|42
1711406100000|2024-03-25 22:35:00|12638.4|12636|12638.9|12636.5|12638.9|12636.5|12638.3|12635.9|40
1711406400000|2024-03-25 22:40:00|12638.8|12636.4|12639.7|12637.3|12639.8|12637.4|12638.5|12636.1|44
1711406700000|2024-03-25 22:45:00|12639.6|12637.2|12639.6|12637.2|12639.7|12637.3|12639.5|12637.1|11
1711407000000|2024-03-25 22:50:00|12639.5|12637.1|12639|12636.6|12639.6|12637.2|12638.7|12636.3|16
1711407300000|2024-03-25 22:55:00|12639.1|12636.7|12637.8|12635.4|12639.9|12637.5|12637.7|12635.3|32
1711407600000|2024-03-25 23:00:00|12637.9|12635.5|12639.5|12637.1|12639.8|12637.4|12637.7|12635.3|34
1711407900000|2024-03-25 23:05:00|12639.1|12637.6|12639.4|12637.9|12639.5|12638|12639.1|12637.6|26
1711408200000|2024-03-25 23:10:00|12639.3|12637.8|12638.1|12636.6|12639.3|12637.8|12636.7|12635.8|45
1711408500000|2024-03-25 23:15:00|12638.2|12636.7|12637.7|12636.8|12638.6|12637.1|12637.7|12636.6|26
1711408800000|2024-03-25 23:20:00|12637.8|12636.9|12636.9|12635.4|12638|12636.9|12636.8|12635.3|29
1711409100000|2024-03-25 23:25:00|12637|12635.5|12637.1|12635.6|12637.3|12635.8|12636.9|12635.4|27
1711409400000|2024-03-25 23:30:00|12637.2|12635.7|12638|12637.1|12638.2|12637.3|12637.1|12635.6|26
1711409700000|2024-03-25 23:35:00|12637.9|12637|12638.3|12637.4|12638.5|12637.6|12637.7|12636.6|36
1711410000000|2024-03-25 23:40:00|12638.2|12637.3|12637.7|12636.8|12638.2|12637.3|12637.6|12636.7|27
1711410300000|2024-03-25 23:45:00|12637.6|12636.7|12636.8|12635.9|12637.9|12637|12636.6|12635.7|26
1711410600000|2024-03-25 23:50:00|12637|12636.1|12637.7|12636.8|12638|12636.9|12637|12636.1|52
1711410900000|2024-03-25 23:55:00|12637.8|12636.9|12637|12635.5|12638.1|12636.9|12636.9|12635.4|40
1711411200000|2024-03-26 00:00:00|12636.9|12635.4|12638.1|12636.6|12639.1|12637.6|12636.9|12635.4|56
1711411500000|2024-03-26 00:05:00|12638|12636.5|12637.1|12635.6|12638.5|12637|12635.8|12634.9|68
1711411800000|2024-03-26 00:10:00|12637.2|12635.7|12635.9|12635|12637.9|12636.4|12635.7|12634.8|49
1711412100000|2024-03-26 00:15:00|12635.7|12634.8|12635.8|12634.9|12636|12635.1|12634.7|12633.7|34
1711412400000|2024-03-26 00:20:00|12635.7|12634.8|12635.9|12635|12636.5|12635.6|12635.5|12634.6|59
1711412700000|2024-03-26 00:25:00|12635.7|12634.8|12636.8|12635.3|12637.1|12636.2|12635.7|12634.8|51
1711413000000|2024-03-26 00:30:00|12636.9|12635.4|12637.8|12636.3|12637.9|12636.4|12636.8|12635.3|64
1711413300000|2024-03-26 00:35:00|12637.6|12636.1|12638.1|12636.6|12638.2|12637|12637.4|12635.9|59
1711413600000|2024-03-26 00:40:00|12638|12636.5|12640.1|12638.6|12641|12639.5|12637.1|12635.6|144
1711413900000|2024-03-26 00:45:00|12640.2|12638.7|12641|12639.5|12642|12640.5|12640.1|12638.6|143
1711414200000|2024-03-26 00:50:00|12641.1|12639.6|12643.1|12642.2|12643.3|12642.4|12641|12639.5|122
1711414500000|2024-03-26 00:55:00|12642.8|12641.9|12642.8|12641.9|12643.6|12642.7|12642.4|12641.5|91
1711414800000|2024-03-26 01:00:00|12642.7|12641.8|12643.1|12642.2|12643.7|12642.8|12641.7|12640.8|96
1711415100000|2024-03-26 01:05:00|12643.2|12642.3|12642.2|12640.7|12644|12643.1|12640.9|12639.4|122
1711415400000|2024-03-26 01:10:00|12642.1|12640.6|12643.5|12642|12643.8|12642.3|12641.1|12639.6|111
1711415700000|2024-03-26 01:15:00|12643.4|12641.9|12646.5|12645|12647.2|12645.7|12643.2|12641.7|271
1711416000000|2024-03-26 01:20:00|12646.4|12644.9|12643|12642.1|12647.8|12646.9|12643|12642.1|159
1711416300000|2024-03-26 01:25:00|12642.9|12642|12643.3|12642.4|12643.3|12642.4|12640.9|12640|171
1711416600000|2024-03-26 01:30:00|12643.9|12642.3|12642.4|12640.9|12644.1|12643.1|12641.3|12639.8|294
1711416900000|2024-03-26 01:35:00|12642.6|12641.1|12641.5|12640.6|12643|12641.5|12640.1|12638.9|174
1711417200000|2024-03-26 01:40:00|12641.4|12640.5|12640.5|12639.6|12641.4|12640.5|12639.1|12638.2|125
1711417500000|2024-03-26 01:45:00|12640.6|12639.7|12641.4|12639.9|12641.5|12640.3|12639.7|12638.8|167
1711417800000|2024-03-26 01:50:00|12641.3|12639.8|12642.3|12640.8|12642.8|12641.9|12641|12639.8|113
1711418100000|2024-03-26 01:55:00|12642.2|12640.7|12643|12641.5|12643.4|12641.9|12640.6|12639.7|153
1711418400000|2024-03-26 02:00:00|12642.6|12641.1|12641.8|12640.9|12643.2|12642.1|12641.2|12640.3|121
1711418700000|2024-03-26 02:05:00|12641.9|12641|12643.6|12642.1|12643.9|12642.4|12641|12639.7|93
1711419000000|2024-03-26 02:10:00|12643.4|12641.9|12643.9|12642.4|12644.4|12643.1|12643.1|12641.6|90
1711419300000|2024-03-26 02:15:00|12643.8|12642.3|12644|12642.5|12645.4|12643.9|12643.6|12642.1|89
1711419600000|2024-03-26 02:20:00|12644.1|12642.6|12646.4|12644.9|12647|12645.5|12644.1|12642.6|128
1711419900000|2024-03-26 02:25:00|12646.3|12644.8|12646.9|12645.4|12647|12645.5|12644.8|12643.3|104
1711420200000|2024-03-26 02:30:00|12646.8|12645.3|12645.9|12645|12646.8|12645.9|12645.3|12644.4|104
1711420500000|2024-03-26 02:35:00|12645.8|12644.9|12646.8|12645.3|12647.2|12646.3|12645.6|12644.7|69
1711420800000|2024-03-26 02:40:00|12646.7|12645.2|12646.5|12645|12646.7|12645.4|12645.5|12644.3|101
1711421100000|2024-03-26 02:45:00|12646.6|12645.1|12643.7|12642.8|12647|12645.7|12643.7|12642.8|85
1711421400000|2024-03-26 02:50:00|12643.6|12642.7|12642.7|12641.8|12644|12643.1|12642.5|12641.6|68
1711421700000|2024-03-26 02:55:00|12642.6|12641.7|12641.9|12641|12643|12641.7|12641|12640.1|79
1711422000000|2024-03-26 03:00:00|12642|12641.1|12643|12642.1|12643.6|12642.7|12641.9|12641|76
1711422300000|2024-03-26 03:05:00|12642.9|12642|12644.6|12643.7|12645.5|12644|12642.6|12641.3|93
1711422600000|2024-03-26 03:10:00|12644.5|12643.6|12640.9|12640|12644.5|12643.6|12640.9|12640|124
1711422900000|2024-03-26 03:15:00|12641|12640.1|12641.6|12640.1|12641.9|12640.4|12641|12639.7|122
1711423200000|2024-03-26 03:20:00|12641.5|12640|12641.3|12639.8|12642.2|12640.7|12641.2|12639.7|95
1711423500000|2024-03-26 03:25:00|12641.1|12639.6|12641.1|12640.2|12641.8|12640.6|12640.8|12639.6|68
1711423800000|2024-03-26 03:30:00|12641|12640.1|12640.5|12639|12641.7|12640.8|12639.6|12638.6|90
1711424100000|2024-03-26 03:35:00|12640.4|12638.9|12640.9|12640|12641|12640.1|12639.2|12637.9|131
1711424400000|2024-03-26 03:40:00|12640.3|12639.4|12637.2|12636.3|12640.7|12639.8|12636.8|12635.9|112
1711424700000|2024-03-26 03:45:00|12637.5|12636.6|12637.6|12636.7|12638.6|12637.7|12636.9|12635.7|97
1711425000000|2024-03-26 03:50:00|12637.7|12636.8|12637|12635.5|12638|12637.1|12636.7|12635.5|48
1711425300000|2024-03-26 03:55:00|12637.1|12635.6|12637.7|12636.8|12638|12637.1|12636.6|12635.4|62
1711425600000|2024-03-26 04:00:00|12637.8|12636.9|12638.8|12637.9|12639|12638.1|12637.4|12636.5|54
1711425900000|2024-03-26 04:05:00|12638.9|12638|12640|12639.1|12640.3|12639.4|12638.9|12638|48
1711426200000|2024-03-26 04:10:00|12639.9|12639|12640.7|12639.8|12641|12640.1|12639.8|12638.9|70
1711426500000|2024-03-26 04:15:00|12640.6|12639.7|12641.5|12640|12641.5|12640.3|12640.3|12639.4|52
1711426800000|2024-03-26 04:20:00|12641.4|12639.9|12640.1|12639.2|12641.5|12640|12639.1|12637.7|72
1711427100000|2024-03-26 04:25:00|12640.2|12639.3|12640.7|12639.8|12641.3|12640.4|12640|12639.1|66
1711427400000|2024-03-26 04:30:00|12640.6|12639.7|12641.1|12639.6|12641.5|12640|12639.9|12638.4|65
1711427700000|2024-03-26 04:35:00|12641.3|12639.8|12641.7|12640.2|12642.1|12640.6|12640.7|12639.7|42
1711428000000|2024-03-26 04:40:00|12641.4|12639.9|12639.7|12638.8|12641.7|12640.3|12639.5|12638.6|62
1711428300000|2024-03-26 04:45:00|12639.9|12639|12640.7|12639.2|12640.8|12639.7|12639.8|12638.9|28
1711428600000|2024-03-26 04:50:00|12640.6|12639.1|12639.5|12638.6|12640.8|12639.9|12639.2|12638|37
1711428900000|2024-03-26 04:55:00|12639.6|12638.7|12642.4|12641.5|12643.6|12642.7|12639.5|12638.6|65
1711429200000|2024-03-26 05:00:00|12642.3|12641.4|12640.8|12639.9|12642.7|12641.8|12640.8|12639.9|91
1711429500000|2024-03-26 05:05:00|12641|12640.1|12643.9|12642.4|12644.1|12642.6|12641|12640.1|96
1711429800000|2024-03-26 05:10:00|12643.8|12642.3|12643|12642.1|12643.9|12642.4|12642.2|12640.7|86
1711430100000|2024-03-26 05:15:00|12642.8|12641.9|12643|12642.1|12643|12642.1|12641.3|12640.1|50
1711430400000|2024-03-26 05:20:00|12642.8|12641.9|12642.6|12641.1|12642.9|12642|12642.1|12641.1|48
1711430700000|2024-03-26 05:25:00|12642.7|12641.2|12643.3|12642.4|12643.5|12642.6|12642.5|12641.1|68
1711431000000|2024-03-26 05:30:00|12643.2|12642.3|12642.9|12642|12644.8|12643.6|12642.9|12642|66
1711431300000|2024-03-26 05:35:00|12642.8|12641.9|12643.7|12642.8|12643.7|12642.8|12641.4|12640.5|79
1711431600000|2024-03-26 05:40:00|12644|12642.5|12644.5|12643.6|12644.8|12643.7|12643.9|12642.4|39
1711431900000|2024-03-26 05:45:00|12644.4|12643.5|12645.9|12644.4|12646.5|12645.6|12643.8|12642.9|81
1711432200000|2024-03-26 05:50:00|12646|12644.5|12646.7|12645.8|12646.7|12645.8|12645.2|12643.7|49
1711432500000|2024-03-26 05:55:00|12646.9|12646|12646.5|12645.6|12648.3|12647.4|12646.1|12645.2|111
1711432800000|2024-03-26 06:00:00|12646.3|12645.4|12646.9|12646|12647|12646.1|12645.8|12644.9|62
1711433100000|2024-03-26 06:05:00|12647.1|12646.2|12648.9|12648|12649.2|12648.2|12647|12646.1|86
1711433400000|2024-03-26 06:10:00|12649|12648.1|12650.3|12648.8|12650.5|12649.2|12649|12647.9|103
1711433700000|2024-03-26 06:15:00|12650.4|12648.9|12649.4|12647.9|12650.5|12649.1|12648.5|12647.6|61
1711434000000|2024-03-26 06:20:00|12649.2|12647.7|12650|12649.1|12650.2|12649.3|12648|12647.1|92
1711434300000|2024-03-26 06:25:00|12650.1|12649.2|12652|12651.1|12652.6|12651.3|12649.9|12649|49
1711434600000|2024-03-26 06:30:00|12652.1|12651.2|12655.8|12654.9|12659.4|12658.5|12652.1|12651.2|148
1711434900000|2024-03-26 06:35:00|12655.7|12654.8|12654|12653.1|12655.7|12654.8|12653|12652.1|81
1711435200000|2024-03-26 06:40:00|12653.9|12653|12653.3|12652.4|12654.7|12653.8|12653.1|12652.2|63
1711435500000|2024-03-26 06:45:00|12653.4|12652.5|12654.9|12654|12654.9|12654|12652.3|12651.4|85
1711435800000|2024-03-26 06:50:00|12654.7|12653.8|12656|12655.1|12656|12655.1|12653.6|12652.7|61
1711436100000|2024-03-26 06:55:00|12655.9|12655|12655|12654.1|12657.1|12656.2|12655|12654.1|131
1711436400000|2024-03-26 07:00:00|12654.9|12654|12655.6|12654.7|12656.6|12655.1|12653.3|12651.8|142
1711436700000|2024-03-26 07:05:00|12655.4|12654.5|12653.7|12652.8|12655.5|12654.6|12653.4|12652.5|124
1711437000000|2024-03-26 07:10:00|12653.5|12652.6|12653|12652.1|12654.1|12653.2|12651.7|12650.8|77
1711437300000|2024-03-26 07:15:00|12653.1|12652.2|12650|12649.1|12653.1|12652.2|12650|12649.1|91
1711437600000|2024-03-26 07:20:00|12649.9|12649|12651.4|12649.9|12651.7|12650.2|12649.8|12648.9|116
1711437900000|2024-03-26 07:25:00|12651.3|12649.8|12652.9|12652|12653.3|12652.1|12650.5|12649.6|163
1711438200000|2024-03-26 07:30:00|12652.8|12651.9|12654.2|12652.7|12654.3|12652.8|12649.7|12648.8|200
1711438500000|2024-03-26 07:35:00|12654.1|12652.6|12652.8|12651.9|12654.6|12653.2|12652.7|12651.6|200
1711438800000|2024-03-26 07:40:00|12652.7|12651.8|12653.2|12651.7|12653.4|12651.9|12651|12649.9|197
1711439100000|2024-03-26 07:45:00|12653|12651.5|12651.3|12649.8|12653.1|12651.6|12650.7|12649.5|129
1711439400000|2024-03-26 07:50:00|12651.2|12649.7|12651.9|12651|12651.9|12651|12649.8|12648.6|160
1711439700000|2024-03-26 07:55:00|12651.8|12650.9|12651.4|12650.5|12653.6|12652.1|12648.9|12648|193
1711440000000|2024-03-26 08:00:00|12651.3|12650.4|12645|12644.1|12651.4|12650.5|12644.6|12643.7|280
1711440300000|2024-03-26 08:05:00|12645.1|12644.2|12647|12646.1|12647.6|12646.7|12644.7|12643.8|189
1711440600000|2024-03-26 08:10:00|12646.9|12646|12645.9|12645|12647.4|12646.5|12643.9|12643|213
1711440900000|2024-03-26 08:15:00|12646|12645.1|12647.1|12646.2|12649.4|12648.1|12645.8|12644.9|151
1711441200000|2024-03-26 08:20:00|12647|12646.1|12648|12647.1|12648.1|12647.2|12645.8|12644.9|128
1711441500000|2024-03-26 08:25:00|12648.3|12647.4|12651.8|12650.9|12651.8|12650.9|12647.1|12646.2|168
1711441800000|2024-03-26 08:30:00|12651.7|12650.8|12654.9|12654|12654.9|12654|12651.1|12650.2|197
1711442100000|2024-03-26 08:35:00|12654.8|12653.9|12653.3|12652.4|12654.8|12653.9|12652|12651.1|138
1711442400000|2024-03-26 08:40:00|12653.5|12652.6|12653.9|12653|12655.8|12654.9|12653|12652.1|156
1711442700000|2024-03-26 08:45:00|12654.2|12653.3|12648.9|12648|12654.2|12653.3|12648.1|12647.2|125
1711443000000|2024-03-26 08:50:00|12648.8|12647.9|12649|12648.1|12650.9|12649.5|12647.1|12646.2|192
1711443300000|2024-03-26 08:55:00|12648.9|12648|12650.1|12648.6|12651.6|12650.2|12648.1|12647.2|141
1711443600000|2024-03-26 09:00:00|12650.2|12648.7|12650.5|12649|12653.6|12652.1|12649.1|12647.6|213
1711443900000|2024-03-26 09:05:00|12650.4|12648.9|12647|12645.5|12651.6|12650.7|12640.8|12639.3|446
1711444200000|2024-03-26 09:10:00|12647.1|12645.6|12650.1|12649.2|12650.6|12649.7|12643.5|12642|352
1711444500000|2024-03-26 09:15:00|12649.9|12649|12655.9|12655|12656|12655.1|12646.8|12645.4|240
1711444800000|2024-03-26 09:20:00|12655.8|12654.9|12659|12657.5|12659|12658|12653.7|12652.8|203
1711445100000|2024-03-26 09:25:00|12658.9|12657.4|12662.2|12661.3|12662.2|12661.3|12658.5|12657|229
1711445400000|2024-03-26 09:30:00|12662.1|12661.2|12660.8|12659.9|12664.5|12663|12660.1|12659.2|215
1711445700000|2024-03-26 09:35:00|12660.7|12659.8|12657.1|12655.6|12660.8|12659.9|12655.7|12654.6|151
1711446000000|2024-03-26 09:40:00|12656.8|12655.3|12655.6|12654.1|12657.8|12656.9|12654.2|12652.7|301
1711446300000|2024-03-26 09:45:00|12655.5|12654|12658.8|12657.9|12659|12658.1|12654|12652.8|173
1711446600000|2024-03-26 09:50:00|12658.6|12657.7|12657.4|12656.5|12658.8|12657.7|12656.5|12655.5|169
1711446900000|2024-03-26 09:55:00|12657.5|12656.6|12654.9|12654|12657.7|12656.8|12654.7|12653.8|233
1711447200000|2024-03-26 10:00:00|12654.8|12653.9|12659.4|12658.5|12659.9|12659|12654|12653.1|242
1711447500000|2024-03-26 10:05:00|12659.5|12658.6|12658.7|12657.8|12660.8|12659.9|12658.6|12657.7|106
1711447800000|2024-03-26 10:10:00|12658.8|12657.9|12664.8|12663.9|12665|12664.1|12658.7|12657.8|186
1711448100000|2024-03-26 10:15:00|12664.7|12663.8|12664|12663.1|12668.3|12666.9|12663.7|12662.8|165
1711448400000|2024-03-26 10:20:00|12664.1|12663.2|12661.8|12660.9|12664.1|12663.2|12660.4|12659.5|134
1711448700000|2024-03-26 10:25:00|12661.7|12660.8|12664.8|12663.9|12665.1|12664.2|12661.7|12660.8|115
1711449000000|2024-03-26 10:30:00|12664.7|12663.8|12666.7|12665.8|12668.8|12667.3|12664.2|12663.3|184
1711449300000|2024-03-26 10:35:00|12666.5|12665.6|12661.5|12660.6|12667.7|12666.8|12661.2|12660.3|148
1711449600000|2024-03-26 10:40:00|12661.6|12660.7|12660.3|12659.4|12662.5|12661.6|12659.3|12658.1|136
1711449900000|2024-03-26 10:45:00|12660.4|12659.5|12659.7|12658.2|12660.7|12659.5|12659.3|12658|155
1711450200000|2024-03-26 10:50:00|12659.6|12658.1|12663.3|12662.4|12663.3|12662.4|12659.3|12658.1|171
1711450500000|2024-03-26 10:55:00|12663.4|12662.5|12657.2|12656.3|12663.4|12662.5|12657.2|12656.3|160
1711450800000|2024-03-26 11:00:00|12657.3|12656.4|12660|12659.1|12660.5|12659.3|12656.5|12655.1|195
1711451100000|2024-03-26 11:05:00|12659.9|12659|12659.6|12658.1|12660.6|12659.4|12658.4|12656.9|150
1711451400000|2024-03-26 11:10:00|12659.7|12658.2|12658.4|12657.5|12662.5|12661|12658.3|12657.4|123
1711451700000|2024-03-26 11:15:00|12658.3|12657.4|12659.4|12658.5|12660.6|12659.4|12658.3|12657.2|135
1711452000000|2024-03-26 11:20:00|12659.5|12658.6|12659.6|12658.7|12659.6|12658.7|12655.9|12655|137
1711452300000|2024-03-26 11:25:00|12659.5|12658.6|12658.5|12657.6|12659.9|12659|12657.8|12656.9|139
1711452600000|2024-03-26 11:30:00|12658.4|12657.5|12661.6|12660.7|12662.9|12661.4|12658.3|12657.4|226
1711452900000|2024-03-26 11:35:00|12661.5|12660.6|12663|12662.1|12663.4|12662.5|12661.3|12660|163
1711453200000|2024-03-26 11:40:00|12662.7|12661.8|12661.7|12660.8|12662.8|12661.9|12660.6|12659.4|147
1711453500000|2024-03-26 11:45:00|12661.6|12660.7|12662.3|12660.8|12662.8|12661.6|12658.9|12657.8|234
1711453800000|2024-03-26 11:50:00|12662.4|12660.9|12659.2|12658.3|12662.4|12660.9|12658.5|12657.6|160
1711454100000|2024-03-26 11:55:00|12659.1|12658.2|12653.6|12652.7|12659.8|12658.5|12652|12651.1|251
1711454400000|2024-03-26 12:00:00|12653.5|12652.6|12653.4|12652.5|12655.1|12654.2|12652.3|12651|324
1711454700000|2024-03-26 12:05:00|12653.5|12652.6|12656.3|12654.8|12656.3|12654.8|12652.5|12651.6|146
1711455000000|2024-03-26 12:10:00|12656.4|12654.9|12656.2|12655.3|12657|12656.1|12653.6|12652.1|136
1711455300000|2024-03-26 12:15:00|12656.1|12655.2|12650.1|12649.2|12656.2|12655.2|12649.9|12649|176
1711455600000|2024-03-26 12:20:00|12649.8|12648.9|12644.2|12643.3|12649.8|12648.9|12642.1|12641.2|246
1711455900000|2024-03-26 12:25:00|12644.3|12643.4|12644.2|12642.7|12645.3|12644.4|12642.8|12641.5|253
1711456200000|2024-03-26 12:30:00|12644.3|12642.8|12642.8|12641.9|12646.4|12645.5|12640.5|12639|339
1711456500000|2024-03-26 12:35:00|12642.7|12641.8|12649.2|12648.3|12649.3|12648.4|12641.5|12640.6|280
1711456800000|2024-03-26 12:40:00|12649.3|12648.4|12641.7|12640.2|12650.2|12649.3|12641.4|12639.9|381
1711457100000|2024-03-26 12:45:00|12641.8|12640.3|12640.8|12639.3|12643.8|12642.7|12640.5|12639|339
1711457400000|2024-03-26 12:50:00|12641|12639.5|12640.7|12639.2|12641.9|12641|12638.6|12637.1|283
1711457700000|2024-03-26 12:55:00|12640.6|12639.1|12640.4|12639.5|12642.3|12640.8|12639.6|12638.1|214
1711458000000|2024-03-26 13:00:00|12639.9|12639|12647.3|12646.4|12647.9|12646.8|12639.5|12638.6|265
1711458300000|2024-03-26 13:05:00|12647.1|12646.2|12645.4|12644.5|12648.2|12647.3|12644.6|12643.7|265
1711458600000|2024-03-26 13:10:00|12645.5|12644.6|12647.8|12646.3|12649.7|12648.8|12644.9|12643.4|228
1711458900000|2024-03-26 13:15:00|12647.6|12646.1|12644.3|12643.4|12648.6|12647.3|12644.3|12643.4|175
1711459200000|2024-03-26 13:20:00|12643.7|12642.8|12638.6|12637.7|12643.9|12643|12636.6|12635.7|206
1711459500000|2024-03-26 13:25:00|12638.5|12637.6|12642.5|12641.6|12642.7|12641.8|12638.5|12637.6|215
1711459800000|2024-03-26 13:30:00|12642.4|12641.5|12640.6|12639.7|12644|12642.5|12639.6|12638.5|246
1711460100000|2024-03-26 13:35:00|12640.5|12639.6|12641|12639.5|12642.1|12640.9|12639.1|12638.2|198
1711460400000|2024-03-26 13:40:00|12640.9|12639.4|12641.3|12639.8|12641.4|12639.9|12635.6|12634.5|239
1711460700000|2024-03-26 13:45:00|12641.4|12639.9|12639.8|12638.9|12643.9|12643|12639.3|12638.4|260
1711461000000|2024-03-26 13:50:00|12639.9|12639|12637|12635.5|12640.6|12639.7|12636.5|12635.3|258
1711461300000|2024-03-26 13:55:00|12636.9|12635.4|12643.7|12642.2|12643.9|12642.6|12636.8|12635.3|231
1711461600000|2024-03-26 14:00:00|12643.6|12642.1|12640.1|12639.2|12645.9|12645|12639.3|12638.4|350
1711461900000|2024-03-26 14:05:00|12640.5|12639.6|12635.6|12634.7|12641.2|12640.3|12635.6|12634.7|295
1711462200000|2024-03-26 14:10:00|12635.7|12634.8|12633.5|12632.6|12638.6|12637.7|12631.4|12630.5|257
1711462500000|2024-03-26 14:15:00|12633.6|12632.7|12632.6|12631.7|12634.4|12633.5|12631.3|12630.4|221
1711462800000|2024-03-26 14:20:00|12632.5|12631.6|12634.4|12633.5|12635.7|12634.8|12631.3|12630.4|221
1711463100000|2024-03-26 14:25:00|12634.5|12633.6|12627.4|12626.5|12634.8|12633.9|12626.2|12625.3|278
1711463400000|2024-03-26 14:30:00|12627.3|12626.4|12627|12626.1|12628.3|12626.8|12624.4|12623.5|300
1711463700000|2024-03-26 14:35:00|12626.3|12625.4|12635.1|12633.6|12635.1|12633.6|12626.2|12625.2|292
1711464000000|2024-03-26 14:40:00|12635|12633.5|12635.9|12635|12639|12637.9|12632.5|12631.6|202
1711464300000|2024-03-26 14:45:00|12636|12635.1|12633.7|12632.8|12636.2|12635.1|12631.9|12631|276
1711464600000|2024-03-26 14:50:00|12633.8|12632.9|12634.5|12633.6|12635.2|12634.3|12631.7|12630.2|193
1711464900000|2024-03-26 14:55:00|12634.6|12633.7|12634|12632.5|12635.6|12634.7|12632.4|12631|251
1711465200000|2024-03-26 15:00:00|12634.1|12632.6|12630.7|12629.8|12634.5|12633.6|12630.4|12629.5|203
1711465500000|2024-03-26 15:05:00|12630.6|12629.7|12630.3|12629.4|12631.5|12630.6|12628.8|12627.9|164
1711465800000|2024-03-26 15:10:00|12630.2|12629.3|12629.1|12628.2|12632.5|12631|12627.8|12626.9|170
1711466100000|2024-03-26 15:15:00|12629.2|12628.3|12632.9|12631.4|12633.4|12632|12629|12628.1|203
1711466400000|2024-03-26 15:20:00|12633|12631.5|12635.6|12634.7|12635.6|12634.7|12631.5|12630.6|178
1711466700000|2024-03-26 15:25:00|12635.7|12634.8|12636|12635.1|12639|12638.1|12635.7|12634.8|208
1711467000000|2024-03-26 15:30:00|12635.9|12635|12632.6|12631.7|12636|12635.1|12631.5|12630.4|237
1711467300000|2024-03-26 15:35:00|12632.7|12631.8|12630.2|12629.3|12632.7|12631.8|12628.8|12627.9|179
1711467600000|2024-03-26 15:40:00|12630.3|12629.4|12631.2|12630.3|12633.5|12632|12628.8|12627.9|299
1711467900000|2024-03-26 15:45:00|12631.6|12630.7|12632.7|12631.8|12636.3|12634.8|12629.7|12628.8|295
1711468200000|2024-03-26 15:50:00|12632.5|12631.6|12631.8|12630.3|12634.9|12633.8|12630.1|12629.2|398
1711468500000|2024-03-26 15:55:00|12631.4|12629.9|12628.8|12627.9|12631.4|12630|12624.2|12622.7|590
1711468800000|2024-03-26 16:00:00|12628.7|12627.8|12632.5|12631.6|12633.4|12632.5|12627.6|12626.7|485
1711469100000|2024-03-26 16:05:00|12632.9|12632|12629.4|12628.5|12633.5|12632.6|12628.4|12627.5|194
1711469400000|2024-03-26 16:10:00|12629.5|12628.6|12627.7|12626.8|12629.7|12628.8|12625.4|12624.5|141
1711469700000|2024-03-26 16:15:00|12627.6|12626.7|12626.7|12625.8|12628.7|12627.8|12626.3|12625.4|139
1711470000000|2024-03-26 16:20:00|12626.6|12625.7|12624.4|12623.5|12627.5|12626.6|12622.5|12621.6|186
1711470300000|2024-03-26 16:25:00|12624.5|12623.6|12628.8|12627.9|12629|12628.1|12624|12623.1|149
1711470600000|2024-03-26 16:30:00|12629|12628.1|12629.9|12629|12630.5|12629.6|12627.5|12626|226
1711470900000|2024-03-26 16:35:00|12630|12629.1|12632.7|12631.8|12632.7|12631.8|12629.9|12628.5|160
1711471200000|2024-03-26 16:40:00|12632.6|12631.7|12633.3|12631.8|12634.4|12633.3|12631.5|12630.6|129
1711471500000|2024-03-26 16:45:00|12633.2|12631.7|12632.5|12631.6|12634|12633.1|12631.6|12630.7|122
1711471800000|2024-03-26 16:50:00|12632.6|12631.7|12632|12631.1|12635.1|12634.2|12630|12628.6|187
1711472100000|2024-03-26 16:55:00|12632.1|12631.2|12629.9|12629|12633|12632.1|12629.9|12629|160
1711472400000|2024-03-26 17:00:00|12630|12629.1|12632.4|12630.9|12635.6|12634.7|12627.9|12627|340
1711472700000|2024-03-26 17:05:00|12632.5|12631|12635.4|12633.9|12636.5|12635|12632.1|12630.6|142
1711473000000|2024-03-26 17:10:00|12635.3|12633.8|12634.8|12633.9|12635.4|12634.1|12632.7|12631.8|109
1711473300000|2024-03-26 17:15:00|12634.9|12634|12630.8|12629.9|12635.3|12634.1|12630.6|12629.7|90
1711473600000|2024-03-26 17:20:00|12630.6|12629.7|12628.8|12627.9|12631.5|12630.6|12628.3|12627.4|78
1711473900000|2024-03-26 17:25:00|12629|12628.1|12632|12630.5|12632.2|12630.7|12628.7|12627.5|85
1711474200000|2024-03-26 17:30:00|12631.9|12630.4|12633|12632.1|12633.7|12632.8|12629.5|12628.6|113
1711474500000|2024-03-26 17:35:00|12632.9|12632|12629.8|12628.3|12633|12632.1|12629.5|12628|103
1711474800000|2024-03-26 17:40:00|12629.7|12628.2|12630.5|12629.6|12631.8|12630.3|12629.7|12628.2|78
1711475100000|2024-03-26 17:45:00|12630|12629.1|12628.8|12627.9|12630.3|12629.4|12628.4|12627.5|78
1711475400000|2024-03-26 17:50:00|12628.7|12627.8|12627.6|12626.7|12629.5|12628.6|12627.4|12626.5|90
1711475700000|2024-03-26 17:55:00|12627.7|12626.8|12627.7|12626.8|12630.1|12629.2|12627.6|12626.7|142
1711476000000|2024-03-26 18:00:00|12627.6|12626.7|12627.8|12626.3|12628.3|12627.3|12625.9|12625|105
1711476300000|2024-03-26 18:05:00|12627.5|12626.6|12627.7|12626.8|12628.5|12627.6|12627.5|12626.6|70
1711476600000|2024-03-26 18:10:00|12627.6|12626.7|12627.9|12627|12629|12628.1|12627.2|12626.3|78
1711476900000|2024-03-26 18:15:00|12628|12627.1|12629.5|12628.6|12630.6|12629.7|12627.7|12626.8|61
1711477200000|2024-03-26 18:20:00|12629.7|12628.8|12630|12629.1|12630.5|12629.4|12629.5|12628.6|57
1711477500000|2024-03-26 18:25:00|12629.9|12629|12630.9|12630|12631.2|12630.2|12629.4|12628.5|94
1711477800000|2024-03-26 18:30:00|12631|12630.1|12630.9|12630|12631.1|12630.2|12630.7|12629.8|28
1711478100000|2024-03-26 18:35:00|12630.8|12629.9|12631.9|12631|12632.6|12631.7|12630.8|12629.9|72
1711478400000|2024-03-26 18:40:00|12632|12631.1|12632.2|12631.3|12632.5|12631.6|12630.9|12630|62
1711478700000|2024-03-26 18:45:00|12632.1|12631.2|12629.8|12628.9|12632.1|12631.2|12629|12627.8|98
1711479000000|2024-03-26 18:50:00|12629.9|12629|12628.2|12626.7|12630.7|12629.8|12627.8|12626.4|74
1711479300000|2024-03-26 18:55:00|12628.1|12626.6|12628.2|12626.7|12628.5|12627|12626.9|12625.9|88
1711479600000|2024-03-26 19:00:00|12628.1|12626.6|12628.6|12627.7|12628.7|12627.8|12627.6|12626.5|60
1711479900000|2024-03-26 19:05:00|12628.5|12627.6|12630.1|12629.2|12630.5|12629.6|12628.4|12627.5|74
1711480200000|2024-03-26 19:10:00|12630|12629.1|12631.9|12630.4|12633.3|12632.2|12629.6|12628.7|86
1711480500000|2024-03-26 19:15:00|12631.8|12630.3|12630.3|12628.8|12632.1|12631.1|12630.2|12628.7|92
1711480800000|2024-03-26 19:20:00|12630.2|12628.7|12631.4|12630.5|12632.1|12631.2|12629.7|12628.5|56
1711481100000|2024-03-26 19:25:00|12631.3|12630.4|12628.8|12627.9|12632.3|12631|12628.8|12627.9|120
1711481400000|2024-03-26 19:30:00|12628.6|12627.7|12627.9|12627|12629|12628.1|12627.5|12626.6|96
1711481700000|2024-03-26 19:35:00|12627.8|12626.9|12627.9|12627|12629.1|12628.2|12627.7|12626.8|79
1711482000000|2024-03-26 19:40:00|12628|12627.1|12629|12628.1|12629.9|12629|12627.9|12627|102
1711482300000|2024-03-26 19:45:00|12628.9|12628|12627.1|12626.2|12630|12628.5|12627.1|12626.2|69
1711482600000|2024-03-26 19:50:00|12627|12626.1|12626|12624.5|12627.3|12626.4|12625.3|12624.4|114
1711482900000|2024-03-26 19:55:00|12625.7|12624.2|12624.1|12623.2|12625.8|12624.9|12624.1|12623.2|112
1711483200000|2024-03-26 20:00:00|12624.2|12623.3|12624.7|12623.2|12625.7|12624.8|12624.1|12623|50
1711483500000|2024-03-26 20:05:00|12624.8|12623.3|12623.6|12622.7|12625|12623.8|12623.4|12622.5|71
1711483800000|2024-03-26 20:10:00|12623.9|12623|12625.1|12624.2|12625.8|12624.5|12623.9|12622.9|60
1711484100000|2024-03-26 20:15:00|12625.2|12624.3|12625.5|12624|12625.9|12624.6|12625.1|12623.9|45
1711484400000|2024-03-26 20:20:00|12625.4|12623.9|12626.2|12624.7|12626.5|12625|12625.3|12623.8|46
1711484700000|2024-03-26 20:25:00|12626.1|12624.6|12626.6|12625.1|12626.7|12625.2|12625.5|12624|60
1711485000000|2024-03-26 20:30:00|12626.5|12625|12629|12627.5|12629.2|12627.7|12626.5|12625|69
1711485300000|2024-03-26 20:35:00|12629.1|12627.6|12626.7|12625.8|12629.1|12627.6|12626.7|12625.8|85
1711485600000|2024-03-26 20:40:00|12626.6|12625.7|12626.4|12624.9|12627.4|12625.9|12625.4|12624.2|79
1711485900000|2024-03-26 20:45:00|12626.6|12625.1|12626.7|12625.2|12627.8|12626.3|12626.6|12625.1|60
1711486200000|2024-03-26 20:50:00|12626.8|12625.3|12628.5|12627|12628.8|12627.3|12626.7|12625.2|99
1711486500000|2024-03-26 20:55:00|12628.6|12627.1|12629.6|12626|12629.8|12627.1|12628.1|12625.9|139
1711486800000|2024-03-26 21:00:00|12630.6|12625.1|12634.9|12626.4|12636.6|12626.4|12630.6|12624.6|13
1711487100000|2024-03-26 21:05:00|12635.2|12626.7|12636.2|12625.2|12636.9|12626.7|12633.6|12622.6|164
1711487400000|2024-03-26 21:10:00|12636|12625|12635|12624.9|12636.4|12625.4|12634.9|12624.9|224
1711487700000|2024-03-26 21:15:00|12635.1|12625.1|12633.9|12625.6|12635.6|12627.6|12633.9|12624.6|252
1711488000000|2024-03-26 21:20:00|12633.8|12625.4|12635.3|12625.5|12636.3|12625.7|12629.6|12619.7|212
1711488300000|2024-03-26 21:25:00|12635.2|12625.4|12635.4|12626.1|12635.4|12626.7|12634.8|12625.4|152
1711488600000|2024-03-26 21:30:00|12635.3|12626|12634|12626.6|12635.4|12626.9|12633.9|12625.9|167
1711488900000|2024-03-26 21:35:00|12633.9|12626.4|12634.1|12626.8|12634.1|12627.5|12632.6|12626.3|73
1711489200000|2024-03-26 21:40:00|12634|12627|12633.3|12626.9|12634.9|12627|12633.2|12626.4|46
1711489500000|2024-03-26 21:45:00|12633.2|12626.5|12632.3|12626.7|12633.4|12627.1|12632.3|12625.6|114
1711489800000|2024-03-26 21:50:00|12632.4|12626.8|12633.3|12626.1|12634.1|12626.8|12632.3|12625.6|101
1711490100000|2024-03-26 21:55:00|12633.8|12625.7|12632.8|12627.1|12634.6|12627.3|12632|12625.3|98
1711490400000|2024-03-26 22:00:00|12633.3|12626.8|12631.1|12626.9|12634.4|12628.6|12630|12626|89
1711490700000|2024-03-26 22:05:00|12631.2|12627.3|12630.7|12627.6|12631.2|12628|12630.1|12627.2|46
1711491000000|2024-03-26 22:10:00|12630.6|12627.9|12629.3|12626.9|12630.7|12627.9|12629|12626.6|66
1711491300000|2024-03-26 22:15:00|12629.4|12627|12629.7|12627.3|12630|12627.6|12629.3|12626.9|63
1711491600000|2024-03-26 22:20:00|12629.8|12627.4|12629.8|12627.4|12630|12627.6|12629.7|12627.3|22
1711491900000|2024-03-26 22:25:00|12629.6|12627.2|12629.8|12627.4|12629.8|12627.4|12629.1|12626.7|48
1711492200000|2024-03-26 22:30:00|12629.7|12627.3|12629.1|12626.7|12629.8|12627.4|12629.1|12626.7|28
1711492500000|2024-03-26 22:35:00|12629.2|12626.8|12629.1|12626.7|12629.2|12626.8|12628.9|12626.5|32
1711492800000|2024-03-26 22:40:00|12629.2|12626.8|12629.4|12627|12629.4|12627|12628.9|12626.5|44
1711493100000|2024-03-26 22:45:00|12629.3|12626.9|12629.5|12627.1|12629.5|12627.1|12629.1|12626.7|34
1711493400000|2024-03-26 22:50:00|12629.4|12627|12630.1|12627.7|12630.5|12628.1|12628.9|12626.5|35
1711493700000|2024-03-26 22:55:00|12630|12627.6|12629.4|12627|12630|12627.6|12629.3|12626.9|18
1711494000000|2024-03-26 23:00:00|12629.5|12627.1|12629.3|12626.9|12630.3|12627.9|12629.3|12626.9|36
1711494300000|2024-03-26 23:05:00|12628.9|12627.4|12629|12627.5|12629.2|12627.7|12628.8|12627.3|18
1711494600000|2024-03-26 23:10:00|12629.1|12627.6|12629.9|12628.4|12630.1|12628.6|12629.1|12627.6|25
1711494900000|2024-03-26 23:15:00|12629.8|12628.3|12628.9|12627.4|12629.9|12628.4|12628.9|12627.4|29
1711495200000|2024-03-26 23:20:00|12629|12627.5|12627.7|12626.8|12629|12627.5|12627.7|12626.6|47
1711495500000|2024-03-26 23:25:00|12627.8|12626.9|12628.3|12626.8|12628.9|12627.4|12627.8|12626.7|30
1711495800000|2024-03-26 23:30:00|12628.2|12626.7|12627.8|12626.3|12628.4|12626.9|12627.1|12625.6|56
1711496100000|2024-03-26 23:35:00|12627.9|12626.4|12628.6|12627.1|12628.7|12627.2|12627.6|12626.1|48
1711496400000|2024-03-26 23:40:00|12628.4|12626.9|12629|12627.5|12629.2|12627.7|12627.9|12626.4|33
1711496700000|2024-03-26 23:45:00|12628.9|12627.4|12628.9|12627.4|12629|12627.7|12628.3|12626.8|45
1711497000000|2024-03-26 23:50:00|12628.6|12627.7|12628.7|12627.8|12629.1|12628|12627.8|12626.3|46
1711497300000|2024-03-26 23:55:00|12628.6|12627.7|12628.6|12627.1|12628.8|12627.7|12628.2|12626.9|31
1711497600000|2024-03-27 00:00:00|12628.7|12627.2|12626.5|12625.6|12628.7|12627.2|12626.3|12625.4|71
1711497900000|2024-03-27 00:05:00|12626.4|12625.5|12625.9|12625|12627.7|12626.8|12625.6|12624.7|62
1711498200000|2024-03-27 00:10:00|12626|12625.1|12625.2|12623.7|12627.4|12626.5|12625.1|12623.6|82
1711498500000|2024-03-27 00:15:00|12625.3|12623.8|12623.2|12622.3|12625.4|12623.9|12621.8|12620.3|67
1711498800000|2024-03-27 00:20:00|12622.8|12621.9|12621.5|12620|12622.9|12622|12621.5|12620|72
1711499100000|2024-03-27 00:25:00|12621.6|12620.1|12622.3|12621.4|12622.6|12621.7|12621.3|12620|53
1711499400000|2024-03-27 00:30:00|12622.6|12621.1|12620.5|12619.6|12622.7|12621.2|12618.7|12617.8|198
1711499700000|2024-03-27 00:35:00|12620.4|12619.5|12620.9|12620|12621.9|12620.4|12619.8|12618.6|94
1711500000000|2024-03-27 00:40:00|12620.5|12619.6|12620.7|12619.2|12621.5|12620.6|12619.9|12619|79
1711500300000|2024-03-27 00:45:00|12620.8|12619.3|12622.8|12621.9|12623|12622.1|12620.6|12619.1|86
1711500600000|2024-03-27 00:50:00|12622.9|12622|12625|12624.1|12625.1|12624.1|12622.8|12621.6|105
1711500900000|2024-03-27 00:55:00|12624.8|12623.9|12622.2|12621.3|12624.9|12624|12620.9|12620|135
1711501200000|2024-03-27 01:00:00|12622.1|12621.2|12622.4|12621.5|12622.8|12621.9|12621.3|12620.4|106
1711501500000|2024-03-27 01:05:00|12622.5|12621.6|12622.2|12621.3|12623.3|12622.4|12621.2|12620|74
1711501800000|2024-03-27 01:10:00|12621.7|12620.8|12622.6|12621.1|12622.7|12621.8|12621.3|12620.1|59
1711502100000|2024-03-27 01:15:00|12622.7|12621.2|12620.3|12619.4|12623.6|12622.1|12620.3|12619.4|117
1711502400000|2024-03-27 01:20:00|12620.2|12619.3|12617.9|12617|12620.2|12619.3|12616.9|12616|157
1711502700000|2024-03-27 01:25:00|12618.1|12617.2|12617.5|12616.6|12619.7|12618.2|12616.7|12615.8|151
1711503000000|2024-03-27 01:30:00|12617.7|12616.2|12616.3|12615.4|12618|12616.5|12615.5|12614|198
1711503300000|2024-03-27 01:35:00|12616.2|12615.3|12613.8|12612.3|12616.4|12615.5|12613.8|12612.3|133
1711503600000|2024-03-27 01:40:00|12613.9|12613|12615.4|12614.5|12615.5|12614.6|12612.3|12610.8|213
1711503900000|2024-03-27 01:45:00|12615.5|12614.6|12616.1|12615.2|12616.3|12615.2|12614.5|12613.2|158
1711504200000|2024-03-27 01:50:00|12616.2|12615.3|12615.5|12614|12616.8|12615.9|12614.5|12613|139
1711504500000|2024-03-27 01:55:00|12615.6|12614.1|12617|12615.5|12617.5|12616|12615.5|12614|188
1711504800000|2024-03-27 02:00:00|12617.3|12615.8|12618.1|12616.6|12618.2|12616.7|12616.9|12615.6|113
1711505100000|2024-03-27 02:05:00|12618|12616.5|12616.2|12615.3|12618.1|12616.8|12616|12615.1|103
1711505400000|2024-03-27 02:10:00|12616.4|12615.5|12616|12615.1|12616.9|12616|12615.3|12614.4|115
1711505700000|2024-03-27 02:15:00|12616.2|12614.7|12614.3|12612.8|12616.3|12614.8|12613.7|12612.2|116
1711506000000|2024-03-27 02:20:00|12614.1|12612.6|12613.7|12612.2|12614.8|12613.6|12613.1|12611.7|67
1711506300000|2024-03-27 02:25:00|12613.6|12612.1|12614|12613.1|12614.4|12613.5|12612.9|12611.7|60
1711506600000|2024-03-27 02:30:00|12614.3|12612.8|12614.2|12612.7|12615.6|12614.1|12613.7|12612.2|106
1711506900000|2024-03-27 02:35:00|12613.6|12612.1|12614|12613.1|12614.4|12613.4|12613.4|12611.9|79
1711507200000|2024-03-27 02:40:00|12613.9|12613|12612.8|12611.9|12614.3|12613.1|12612|12610.7|122
1711507500000|2024-03-27 02:45:00|12612.9|12612|12613.4|12612.5|12614.3|12613.4|12612.3|12611.4|86
1711507800000|2024-03-27 02:50:00|12613.5|12612.6|12614|12613.1|12614.6|12613.7|12612.9|12612|102
1711508100000|2024-03-27 02:55:00|12613.9|12613|12614.4|12612.9|12615.3|12614.1|12613.8|12612.6|97
1711508400000|2024-03-27 03:00:00|12614.5|12613|12613|12612.1|12614.5|12613.6|12612.3|12611.4|125
1711508700000|2024-03-27 03:05:00|12613.3|12611.8|12614.1|12612.6|12614.9|12613.7|12612.2|12610.7|101
1711509000000|2024-03-27 03:10:00|12614.2|12612.7|12615.3|12613.8|12616.2|12614.7|12614|12612.5|207
1711509300000|2024-03-27 03:15:00|12615.2|12613.7|12615.3|12613.8|12616.3|12615|12614|12613.1|149
1711509600000|2024-03-27 03:20:00|12615.2|12613.7|12617.1|12616.2|12617.7|12616.6|12615|12613.5|124
1711509900000|2024-03-27 03:25:00|12616.6|12615.7|12615.8|12614.9|12617.1|12616.2|12615.8|12614.3|92
1711510200000|2024-03-27 03:30:00|12616.1|12615.2|12616.3|12615.4|12617|12616.1|12615.1|12613.8|100
1711510500000|2024-03-27 03:35:00|12616.5|12615.6|12610.9|12610|12618.1|12617.2|12610.4|12609.5|79
1711510800000|2024-03-27 03:40:00|12610.8|12609.9|12612.8|12611.9|12613.2|12612.1|12609.3|12608.4|68
1711511100000|2024-03-27 03:45:00|12612.7|12611.8|12613.2|12611.7|12613.4|12612.1|12612.3|12611.4|42
1711511400000|2024-03-27 03:50:00|12613.3|12611.8|12613.5|12612.6|12613.7|12612.8|12612|12611|63
1711511700000|2024-03-27 03:55:00|12613.4|12612.5|12614.3|12613.4|12615.5|12614.6|12613.4|12612.5|46
1711512000000|2024-03-27 04:00:00|12614.4|12613.5|12615.1|12614.2|12615.6|12614.7|12614.4|12613.5|56
1711512300000|2024-03-27 04:05:00|12615|12614.1|12616.2|12615.3|12616.3|12615.4|12614.8|12613.9|41
1711512600000|2024-03-27 04:10:00|12616.1|12615.2|12617.4|12615.9|12617.4|12616.4|12615.9|12615|56
1711512900000|2024-03-27 04:15:00|12617.5|12616|12617.4|12615.9|12617.5|12616|12617|12615.5|45
1711513200000|2024-03-27 04:20:00|12617.2|12615.7|12618.5|12617|12618.6|12617.1|12617.2|12615.7|62
1711513500000|2024-03-27 04:25:00|12618.4|12616.9|12618.3|12617.4|12618.5|12617.5|12617.9|12616.7|52
1711513800000|2024-03-27 04:30:00|12618.2|12617.3|12618|12617.1|12618.5|12617.4|12617.9|12616.9|43
1711514100000|2024-03-27 04:35:00|12617.9|12617|12618.2|12617.3|12618.5|12617.6|12617.8|12616.9|44
1711514400000|2024-03-27 04:40:00|12618.6|12617.1|12618.2|12617.3|12618.9|12617.8|12618|12616.9|44
1711514700000|2024-03-27 04:45:00|12618.3|12617.4|12617.1|12616.2|12618.4|12617.4|12617.1|12616.2|73
1711515000000|2024-03-27 04:50:00|12617.2|12616.3|12617.9|12617|12617.9|12617|12617|12616.1|56
1711515300000|2024-03-27 04:55:00|12618|12617.1|12618|12617.1|12618.3|12617.2|12617.2|12616|57
1711515600000|2024-03-27 05:00:00|12617.9|12617|12617|12615.5|12618.5|12617.1|12615.9|12614.4|101
1711515900000|2024-03-27 05:05:00|12617.1|12615.6|12617.1|12615.6|12617.2|12615.9|12615.8|12614.6|58
1711516200000|2024-03-27 05:10:00|12617.3|12615.8|12616|12614.5|12617.5|12616|12615.8|12614.4|54
1711516500000|2024-03-27 05:15:00|12615.9|12614.4|12615.3|12613.8|12616.1|12614.6|12614.3|12612.8|58
1711516800000|2024-03-27 05:20:00|12615.2|12613.7|12615.1|12614.2|12616.1|12614.9|12615|12613.5|33
1711517100000|2024-03-27 05:25:00|12615|12614.1|12615.2|12614.3|12615.6|12614.7|12614.8|12613.5|48
1711517400000|2024-03-27 05:30:00|12615|12614.1|12616|12614.5|12617.4|12615.9|12615|12613.7|61
1711517700000|2024-03-27 05:35:00|12616.1|12614.6|12615|12613.5|12616.3|12614.8|12614.8|12613.5|55
1711518000000|2024-03-27 05:40:00|12615.1|12613.6|12616.9|12615.4|12617.6|12616.1|12614.8|12613.5|98
1711518300000|2024-03-27 05:45:00|12616.6|12615.1|12617.1|12615.6|12618.1|12617|12616.3|12614.8|76
1711518600000|2024-03-27 05:50:00|12617.2|12615.7|12614.3|12612.8|12617.2|12615.7|12614.2|12612.7|89
1711518900000|2024-03-27 05:55:00|12614.2|12612.7|12615.2|12613.7|12615.5|12614.4|12613.7|12612.2|94
1711519200000|2024-03-27 06:00:00|12614.8|12613.3|12615.3|12613.8|12615.5|12614|12613.9|12612.5|126
1711519500000|2024-03-27 06:05:00|12615.2|12613.7|12618.2|12616.7|12618.3|12616.8|12615.2|12613.7|78
1711519800000|2024-03-27 06:10:00|12618.1|12616.6|12618.3|12616.8|12619.5|12618|12617.4|12615.9|85
1711520100000|2024-03-27 06:15:00|12618.5|12617|12617.2|12615.7|12619.2|12618|12617.1|12615.6|152
1711520400000|2024-03-27 06:20:00|12617.1|12615.6|12616.1|12615.2|12617.3|12615.8|12614.9|12613.8|107
1711520700000|2024-03-27 06:25:00|12616.3|12615.4|12615.7|12614.8|12618.3|12617.4|12615|12614.1|127
1711521000000|2024-03-27 06:30:00|12615.4|12614.5|12616.4|12614.9|12617.4|12615.9|12614.9|12613.7|142
1711521300000|2024-03-27 06:35:00|12616.6|12615.1|12618.3|12617.4|12618.3|12617.4|12616.3|12614.8|122
1711521600000|2024-03-27 06:40:00|12618.2|12617.3|12619.3|12618.4|12619.7|12618.8|12618.2|12617.3|95
1711521900000|2024-03-27 06:45:00|12619.7|12618.8|12619.8|12618.9|12621.4|12620.5|12619.7|12618.8|120
1711522200000|2024-03-27 06:50:00|12619.9|12619|12619.3|12618.4|12621.3|12620|12619|12617.5|112
1711522500000|2024-03-27 06:55:00|12619.2|12618.3|12621.4|12619.9|12622|12620.9|12618|12617|151
1711522800000|2024-03-27 07:00:00|12621.5|12620|12620.7|12619.2|12621.5|12620.2|12616.8|12615.7|224
1711523100000|2024-03-27 07:05:00|12620.6|12619.1|12624|12623.1|12624.1|12623.2|12620.5|12619|156
1711523400000|2024-03-27 07:10:00|12624.1|12623.2|12623.6|12622.7|12625.8|12624.3|12622.1|12621.1|253
1711523700000|2024-03-27 07:15:00|12623.5|12622.6|12624.5|12623.6|12627.9|12626.5|12623.4|12622.5|178
1711524000000|2024-03-27 07:20:00|12624.6|12623.7|12631.1|12630.2|12631.7|12630.8|12624.4|12623.5|227
1711524300000|2024-03-27 07:25:00|12631.2|12630.3|12627|12626.1|12632.3|12631.4|12626.2|12625|226
1711524600000|2024-03-27 07:30:00|12627.1|12626.2|12629.4|12628.5|12629.9|12628.6|12625.3|12624.4|247
1711524900000|2024-03-27 07:35:00|12629.3|12628.4|12627.3|12625.8|12630.6|12629.7|12626|12624.5|140
1711525200000|2024-03-27 07:40:00|12627.4|12625.9|12629.4|12627.9|12630.4|12629.5|12626.8|12625.3|177
1711525500000|2024-03-27 07:45:00|12629.2|12627.7|12629.5|12628.6|12630.9|12629.7|12627.9|12627|215
1711525800000|2024-03-27 07:50:00|12629.3|12628.4|12629.6|12628.7|12630.8|12629.9|12629|12628.1|139
1711526100000|2024-03-27 07:55:00|12629.5|12628.6|12630.3|12629.4|12631.1|12629.9|12625.9|12625|259
1711526400000|2024-03-27 08:00:00|12630.4|12629.5|12625.4|12624.5|12632.4|12631.5|12625.4|12624.5|291
1711526700000|2024-03-27 08:05:00|12625.3|12624.4|12628.9|12627.4|12629.7|12628.5|12624.5|12623.6|233
1711527000000|2024-03-27 08:10:00|12629|12627.5|12624.9|12623.4|12629|12627.5|12624.6|12623.1|214
1711527300000|2024-03-27 08:15:00|12625|12623.5|12624.5|12623.6|12625.9|12624.5|12624.3|12623.1|132
1711527600000|2024-03-27 08:20:00|12624.3|12623.4|12622.5|12621.6|12624.4|12623.5|12621.9|12621|115
1711527900000|2024-03-27 08:25:00|12622.4|12621.5|12620.6|12619.7|12623.3|12622.4|12620.5|12619.6|128
1711528200000|2024-03-27 08:30:00|12620.5|12619.6|12621.8|12620.3|12623.8|12622.9|12620.5|12619.6|108
1711528500000|2024-03-27 08:35:00|12621.5|12620.6|12621.6|12620.7|12621.8|12620.8|12617.1|12616.2|182
1711528800000|2024-03-27 08:40:00|12621.5|12620.6|12620|12619.1|12623.9|12622.6|12619.4|12618.5|164
1711529100000|2024-03-27 08:45:00|12620.1|12619.2|12623.9|12622.4|12624.4|12622.9|12619.6|12618.7|118
1711529400000|2024-03-27 08:50:00|12624|12622.5|12622.5|12621.6|12624|12622.8|12621.1|12620.2|119
1711529700000|2024-03-27 08:55:00|12622.4|12621.5|12622.4|12621.5|12625.5|12624.6|12622.4|12621.5|164
1711530000000|2024-03-27 09:00:00|12622.5|12621.6|12628|12626.5|12628.9|12627.4|12619.8|12618.6|512
1711530300000|2024-03-27 09:05:00|12628.1|12626.6|12629.7|12628.8|12630.4|12628.9|12627.2|12625.7|275
1711530600000|2024-03-27 09:10:00|12629.9|12629|12633.5|12632.6|12634.4|12633.5|12629.9|12629|260
1711530900000|2024-03-27 09:15:00|12633.6|12632.7|12635.5|12634.6|12638.3|12637|12633.5|12632.6|300
1711531200000|2024-03-27 09:20:00|12635.6|12634.7|12636.7|12635.8|12638.3|12637.4|12635.4|12634.1|293
1711531500000|2024-03-27 09:25:00|12636.4|12635.5|12633.1|12631.6|12637.6|12636.3|12632.9|12631.5|278
1711531800000|2024-03-27 09:30:00|12633|12631.5|12631.5|12630.6|12633.1|12631.6|12630.6|12629.4|185
1711532100000|2024-03-27 09:35:00|12631.4|12630.5|12626.8|12625.3|12631.4|12630.5|12626.2|12625.3|252
1711532400000|2024-03-27 09:40:00|12626.9|12625.4|12625.2|12624.3|12627.3|12625.8|12621.4|12619.9|463
1711532700000|2024-03-27 09:45:00|12625|12624.1|12625.6|12624.7|12625.9|12624.9|12622.2|12621.3|295
1711533000000|2024-03-27 09:50:00|12625.5|12624.6|12627.8|12626.3|12629.2|12627.7|12621.3|12620.4|327
1711533300000|2024-03-27 09:55:00|12628|12626.5|12626.7|12625.8|12630|12628.5|12625.5|12624.6|131
1711533600000|2024-03-27 10:00:00|12627|12626.1|12627.1|12626.2|12627.9|12627|12624.9|12624|138
1711533900000|2024-03-27 10:05:00|12627.2|12626.3|12629.2|12628.3|12630.5|12629.6|12627.1|12626.2|152
1711534200000|2024-03-27 10:10:00|12628.8|12627.9|12626.6|12625.1|12631.7|12630.2|12626.6|12625.1|239
1711534500000|2024-03-27 10:15:00|12626.5|12625|12628|12627.1|12629.1|12628.2|12626.4|12625|217
1711534800000|2024-03-27 10:20:00|12627.9|12627|12627.2|12626.3|12630|12629.1|12627.2|12626.3|179
1711535100000|2024-03-27 10:25:00|12627.3|12626.4|12629.3|12628.4|12629.6|12628.7|12626.4|12625.5|187
1711535400000|2024-03-27 10:30:00|12629.2|12628.3|12632.5|12631.6|12633.7|12632.8|12628.9|12627.4|155
1711535700000|2024-03-27 10:35:00|12632.4|12631.5|12634.8|12633.9|12636.8|12635.9|12631.5|12630.6|184
1711536000000|2024-03-27 10:40:00|12634.7|12633.8|12633.5|12632.6|12635.3|12634.4|12631.6|12630.7|166
1711536300000|2024-03-27 10:45:00|12633.4|12632.5|12632.8|12631.9|12633.7|12632.8|12632.5|12631.6|161
1711536600000|2024-03-27 10:50:00|12632.7|12631.8|12632.8|12631.9|12634.1|12633.2|12632.7|12631.8|107
1711536900000|2024-03-27 10:55:00|12632.9|12632|12633.6|12632.7|12635|12634.1|12632.8|12631.9|128
1711537200000|2024-03-27 11:00:00|12633.5|12632.6|12630.6|12629.7|12633.9|12632.6|12629.9|12629|206
1711537500000|2024-03-27 11:05:00|12630.7|12629.8|12634.4|12633.5|12634.5|12633.6|12630.1|12629|172
1711537800000|2024-03-27 11:10:00|12634.6|12633.7|12633.2|12632.3|12636.3|12635.4|12632.8|12631.9|158
1711538100000|2024-03-27 11:15:00|12633.1|12632.2|12634.6|12633.7|12635.7|12634.8|12630.8|12629.9|171
1711538400000|2024-03-27 11:20:00|12634.5|12633.6|12635.9|12635|12636.7|12635.2|12634.1|12633.2|128
1711538700000|2024-03-27 11:25:00|12636|12635.1|12636.5|12635|12637.2|12635.9|12635|12634.1|133
1711539000000|2024-03-27 11:30:00|12636.8|12635.3|12635.3|12634.4|12639|12638.1|12634.7|12633.2|148
1711539300000|2024-03-27 11:35:00|12635.4|12634.5|12633.6|12632.1|12636.3|12635.4|12633.3|12632|128
1711539600000|2024-03-27 11:40:00|12633.5|12632|12627.5|12626.6|12633.5|12632|12627.2|12626.2|180
1711539900000|2024-03-27 11:45:00|12627.4|12626.5|12624.6|12623.7|12627.5|12626.6|12623.1|12622.2|190
1711540200000|2024-03-27 11:50:00|12624.5|12623.6|12616.9|12615.4|12624.6|12623.7|12616.5|12615.3|192
1711540500000|2024-03-27 11:55:00|12616.8|12615.3|12616|12615.1|12617.7|12616.8|12611.3|12610.4|254
1711540800000|2024-03-27 12:00:00|12615.9|12615|12608.7|12607.8|12616.8|12615.9|12608.3|12607.1|277
1711541100000|2024-03-27 12:05:00|12608.6|12607.7|12611.9|12610.4|12614.6|12613.7|12608.4|12607.5|316
1711541400000|2024-03-27 12:10:00|12612|12610.5|12611.6|12610.7|12613.2|12612.3|12610.4|12609.5|196
1711541700000|2024-03-27 12:15:00|12611.7|12610.8|12617.2|12615.7|12617.8|12616.3|12611.6|12610.7|191
1711542000000|2024-03-27 12:20:00|12617.4|12615.9|12618.6|12617.1|12618.8|12617.6|12615.4|12613.9|215
1711542300000|2024-03-27 12:25:00|12618.7|12617.2|12616.9|12615.4|12619|12617.9|12615.9|12614.4|213
1711542600000|2024-03-27 12:30:00|12616.6|12615.7|12618.9|12617.4|12619.1|12618.1|12615.4|12614.5|276
1711542900000|2024-03-27 12:35:00|12618.8|12617.3|12618.5|12617.6|12619.1|12618.2|12616.2|12615.2|208
1711543200000|2024-03-27 12:40:00|12618.4|12617.5|12619.5|12618.6|12620.2|12619.3|12617.6|12616.7|152
1711543500000|2024-03-27 12:45:00|12619.8|12618.9|12619.6|12618.7|12620|12619.1|12617.7|12616.8|160
1711543800000|2024-03-27 12:50:00|12619.7|12618.8|12619.8|12618.9|12621.7|12620.8|12619.7|12618.8|123
1711544100000|2024-03-27 12:55:00|12620.1|12619.2|12617.4|12615.9|12621.8|12620.9|12617.4|12615.9|200
1711544400000|2024-03-27 13:00:00|12617.3|12615.8|12614.5|12613.6|12617.3|12616.4|12613.3|12612.4|315
1711544700000|2024-03-27 13:05:00|12614.3|12613.4|12611.7|12610.8|12615.3|12614.4|12609.5|12608.6|228
1711545000000|2024-03-27 13:10:00|12611.6|12610.7|12612.9|12611.4|12613.8|12612.4|12611.2|12610.3|149
1711545300000|2024-03-27 13:15:00|12612.6|12611.1|12611.7|12610.8|12613.7|12612.2|12609.5|12608.6|183
1711545600000|2024-03-27 13:20:00|12611.6|12610.7|12611.8|12610.9|12612.5|12611.6|12608.9|12608|207
1711545900000|2024-03-27 13:25:00|12611.7|12610.8|12612.5|12611.6|12614.6|12613.7|12611.4|12610.5|187
1711546200000|2024-03-27 13:30:00|12612.4|12611.5|12613.6|12612.7|12615.2|12614.3|12610|12609.1|293
1711546500000|2024-03-27 13:35:00|12613.7|12612.8|12610.1|12609.2|12614.8|12613.9|12610|12609.1|294
1711546800000|2024-03-27 13:40:00|12609.7|12608.8|12608.4|12607.5|12609.7|12608.8|12606.1|12605.2|192
1711547100000|2024-03-27 13:45:00|12608.5|12607.6|12611.3|12610.4|12611.5|12610.6|12607.5|12606.6|239
1711547400000|2024-03-27 13:50:00|12611.4|12610.5|12614.6|12613.7|12617.8|12616.3|12611.3|12610.4|237
1711547700000|2024-03-27 13:55:00|12614.7|12613.8|12618.2|12617.3|12619.6|12618.7|12613.4|12612.5|278
1711548000000|2024-03-27 14:00:00|12618.3|12617.4|12616.1|12615.2|12620.7|12619.8|12614.3|12613.4|302
1711548300000|2024-03-27 14:05:00|12616.2|12615.3|12618|12616.5|12619|12617.5|12616.1|12615.1|225
1711548600000|2024-03-27 14:10:00|12618.1|12616.6|12619.7|12618.8|12619.8|12618.8|12616.8|12615.9|322
1711548900000|2024-03-27 14:15:00|12619.6|12618.7|12624.2|12622.7|12625.8|12624.9|12619.3|12618.4|262
1711549200000|2024-03-27 14:20:00|12624.1|12622.6|12622.6|12621.7|12625|12623.9|12621.4|12620.5|150
1711549500000|2024-03-27 14:25:00|12622.7|12621.8|12622.3|12621.4|12622.9|12622|12619.3|12618.4|174
1711549800000|2024-03-27 14:30:00|12622.2|12621.3|12626.7|12625.8|12628.9|12627.6|12622.2|12621.3|333
1711550100000|2024-03-27 14:35:00|12626.6|12625.7|12627.8|12626.9|12628.3|12627.4|12625.8|12624.9|141
1711550400000|2024-03-27 14:40:00|12627.9|12627|12626.6|12625.7|12629.9|12629|12624.5|12623.6|248
1711550700000|2024-03-27 14:45:00|12626.8|12625.9|12629.2|12628.3|12630.3|12629.4|12626.8|12625.9|190
1711551000000|2024-03-27 14:50:00|12629.3|12628.4|12626.8|12625.9|12630.2|12629.3|12624.9|12624|265
1711551300000|2024-03-27 14:55:00|12626.7|12625.8|12622.7|12621.8|12627.1|12626.2|12622.3|12621.3|233
1711551600000|2024-03-27 15:00:00|12622.5|12621.6|12625.3|12624.4|12626|12624.7|12620.9|12620|269
1711551900000|2024-03-27 15:05:00|12625.2|12624.3|12627.4|12626.5|12627.9|12627|12623.7|12622.8|238
1711552200000|2024-03-27 15:10:00|12627.5|12626.6|12629.5|12628.6|12629.8|12628.9|12626.4|12625.5|131
1711552500000|2024-03-27 15:15:00|12629.4|12628.5|12629.5|12628.6|12630.2|12629.3|12627.7|12626.8|111
1711552800000|2024-03-27 15:20:00|12629.4|12628.5|12624.7|12623.8|12629.6|12628.7|12624.2|12623.3|145
1711553100000|2024-03-27 15:25:00|12624.8|12623.9|12622.9|12622|12625.6|12624.7|12621.8|12620.9|137
1711553400000|2024-03-27 15:30:00|12622.8|12621.9|12622.3|12621.4|12623.9|12623|12621.1|12620.2|134
1711553700000|2024-03-27 15:35:00|12622.4|12621.5|12625.3|12624.4|12625.9|12624.8|12622.3|12621.4|148
1711554000000|2024-03-27 15:40:00|12625.4|12624.5|12624.2|12623.3|12626.9|12625.4|12623.4|12622.5|172
1711554300000|2024-03-27 15:45:00|12624.3|12623.4|12626.6|12625.1|12627.2|12626.3|12623.3|12622.4|225
1711554600000|2024-03-27 15:50:00|12626.7|12625.2|12627.9|12627|12628.6|12627.2|12624.5|12623.4|348
1711554900000|2024-03-27 15:55:00|12627.8|12626.9|12629.4|12628.5|12630.3|12629.3|12626.6|12625.6|456
1711555200000|2024-03-27 16:00:00|12629.5|12628.6|12629.9|12628.4|12631.8|12630.7|12628.2|12627|452
1711555500000|2024-03-27 16:05:00|12629.8|12628.3|12627.5|12626.6|12632.9|12632|12627.4|12626.5|148
1711555800000|2024-03-27 16:10:00|12627.6|12626.7|12626.5|12625.6|12630|12629|12626.4|12625.5|168
1711556100000|2024-03-27 16:15:00|12626.4|12625.5|12624.8|12623.9|12626.5|12625.6|12623.8|12622.9|186
1711556400000|2024-03-27 16:20:00|12624.9|12624|12625.7|12624.8|12625.7|12624.8|12623.4|12622.5|143
1711556700000|2024-03-27 16:25:00|12625.6|12624.7|12626.7|12625.2|12626.9|12625.6|12624.3|12623.3|195
1711557000000|2024-03-27 16:30:00|12626.8|12625.3|12627.2|12626.3|12628|12627.1|12626.5|12625.2|153
1711557300000|2024-03-27 16:35:00|12627.4|12626.5|12625.4|12624.5|12627.7|12626.8|12625.2|12624|152
1711557600000|2024-03-27 16:40:00|12625.5|12624.6|12628.8|12627.9|12628.8|12627.9|12625.3|12624.4|103
1711557900000|2024-03-27 16:45:00|12628.7|12627.8|12631.7|12630.8|12631.7|12630.8|12628.4|12627.5|66
1711558200000|2024-03-27 16:50:00|12631.9|12631|12632.8|12631.9|12634.1|12632.7|12631.9|12631|170
1711558500000|2024-03-27 16:55:00|12632.7|12631.8|12631.4|12630.5|12632.8|12631.9|12629.7|12628.8|134
1711558800000|2024-03-27 17:00:00|12631.3|12630.4|12633.5|12632.6|12635.1|12634.2|12630.4|12629.5|300
1711559100000|2024-03-27 17:05:00|12633.4|12632.5|12628.6|12627.7|12633.5|12632.6|12628.4|12627.5|119
1711559400000|2024-03-27 17:10:00|12628.5|12627.6|12625.5|12624.6|12628.6|12627.7|12625|12624.1|176
1711559700000|2024-03-27 17:15:00|12625.4|12624.5|12629.4|12628.5|12629.5|12628.6|12625.4|12624.5|119
1711560000000|2024-03-27 17:20:00|12629.5|12628.6|12632.5|12631.6|12632.5|12631.6|12629.4|12628.5|119
1711560300000|2024-03-27 17:25:00|12632.6|12631.7|12631.7|12630.8|12633|12632.1|12631.6|12630.7|99
1711560600000|2024-03-27 17:30:00|12631.8|12630.9|12629.3|12628.4|12632.8|12631.9|12628.3|12627.4|165
1711560900000|2024-03-27 17:35:00|12629.4|12628.5|12629.4|12628.5|12630.2|12629.3|12628.4|12627.5|115
1711561200000|2024-03-27 17:40:00|12629.3|12628.4|12629.6|12628.7|12629.6|12628.7|12627.4|12626.1|114
1711561500000|2024-03-27 17:45:00|12629.7|12628.8|12628.6|12627.7|12630.9|12630|12627.4|12626.5|116
1711561800000|2024-03-27 17:50:00|12628.5|12627.6|12626.5|12625.6|12628.6|12627.7|12626.4|12625.5|103
1711562100000|2024-03-27 17:55:00|12626.6|12625.7|12628.7|12627.8|12629.8|12628.9|12626.3|12625.4|147
1711562400000|2024-03-27 18:00:00|12628.5|12627.6|12627.9|12627|12630|12629.1|12627.7|12626.8|131
1711562700000|2024-03-27 18:05:00|12627.8|12626.9|12628.8|12627.9|12629.4|12628.5|12627.6|12626.7|58
1711563000000|2024-03-27 18:10:00|12629.5|12628.6|12631.3|12630.4|12631.7|12630.8|12629|12628.1|93
1711563300000|2024-03-27 18:15:00|12631.2|12630.3|12631.8|12630.9|12631.9|12631|12630.4|12629.5|68
1711563600000|2024-03-27 18:20:00|12631.9|12631|12631.6|12630.7|12632.6|12631.7|12630.7|12629.8|72
1711563900000|2024-03-27 18:25:00|12631.5|12630.6|12631.9|12631|12632|12631.1|12630.4|12629.5|145
1711564200000|2024-03-27 18:30:00|12632|12631.1|12631.9|12631|12633.2|12632.3|12630.5|12629.6|105
1711564500000|2024-03-27 18:35:00|12631.8|12630.9|12631.8|12630.9|12632.9|12632|12631.5|12630.6|95
1711564800000|2024-03-27 18:40:00|12631.9|12631|12632.9|12632|12633.9|12633|12631.7|12630.8|59
1711565100000|2024-03-27 18:45:00|12632.8|12631.9|12633.9|12633|12634.3|12633.4|12632.5|12631.6|82
1711565400000|2024-03-27 18:50:00|12633.8|12632.9|12632.9|12632|12633.9|12633|12632|12631.1|73
1711565700000|2024-03-27 18:55:00|12632.8|12631.9|12633|12632.1|12633.9|12633|12632.7|12631.8|67
1711566000000|2024-03-27 19:00:00|12633.5|12632.6|12632.5|12631.6|12634.4|12633.5|12632.4|12631.5|75
1711566300000|2024-03-27 19:05:00|12632.4|12631.5|12633.1|12631.6|12633.4|12632.2|12632|12631.1|88
1711566600000|2024-03-27 19:10:00|12633.2|12631.7|12631.9|12631|12633.2|12632.1|12631.5|12630.6|54
1711566900000|2024-03-27 19:15:00|12631.8|12630.9|12633.4|12632.5|12635.2|12634.3|12631.8|12630.9|124
1711567200000|2024-03-27 19:20:00|12633.5|12632.6|12632.8|12631.9|12634.6|12633.7|12632.7|12631.8|90
1711567500000|2024-03-27 19:25:00|12632.9|12632|12633.8|12632.9|12634.3|12633.4|12632.5|12631.6|81
1711567800000|2024-03-27 19:30:00|12633.9|12633|12634.7|12633.8|12635|12634.1|12633.6|12632.4|73
1711568100000|2024-03-27 19:35:00|12634.6|12633.7|12636.2|12635.3|12637.1|12635.7|12634.5|12633.6|83
1711568400000|2024-03-27 19:40:00|12636.4|12635.5|12636.2|12634.7|12637.3|12635.8|12635.6|12634.6|78
1711568700000|2024-03-27 19:45:00|12636.1|12634.6|12636.2|12634.7|12636.6|12635.2|12634.4|12633.3|101
1711569000000|2024-03-27 19:50:00|12636.1|12634.6|12637.1|12636.2|12637.2|12636.3|12635.6|12634.5|81
1711569300000|2024-03-27 19:55:00|12636.9|12636|12637.9|12637|12638.8|12637.3|12636.2|12635.1|144
1711569600000|2024-03-27 20:00:00|12637.8|12636.9|12639.9|12639|12640|12639.1|12637.7|12636.8|82
1711569900000|2024-03-27 20:05:00|12640.1|12639.2|12640.6|12639.7|12640.7|12639.8|12639.4|12638.5|55
1711570200000|2024-03-27 20:10:00|12640.9|12640|12640.6|12639.1|12641|12640|12640.2|12638.7|31
1711570500000|2024-03-27 20:15:00|12640.3|12638.8|12641.9|12640.4|12641.9|12640.4|12640.2|12638.7|54
1711570800000|2024-03-27 20:20:00|12641.8|12640.3|12640.3|12639.4|12641.9|12640.4|12640.1|12638.7|30
1711571100000|2024-03-27 20:25:00|12640.2|12639.3|12640.5|12639.6|12640.9|12639.9|12640.1|12639.2|28
1711571400000|2024-03-27 20:30:00|12640.4|12639.5|12640.5|12639.6|12641.5|12640.6|12640.4|12639.5|31
1711571700000|2024-03-27 20:35:00|12640.4|12639.5|12640.4|12639.5|12640.7|12639.5|12640.1|12638.9|31
1711572000000|2024-03-27 20:40:00|12640.8|12639.3|12640.5|12639|12641|12639.7|12640.3|12639|58
1711572300000|2024-03-27 20:45:00|12640.6|12639.1|12640.9|12639.4|12640.9|12639.4|12640.5|12639|26
1711572600000|2024-03-27 20:50:00|12640.8|12639.3|12641|12639.5|12641.1|12639.6|12640.8|12639.3|47
1711572900000|2024-03-27 20:55:00|12640.9|12639.4|12642.9|12638|12643|12639.7|12640.6|12637.8|77
1711573200000|2024-03-27 21:00:00|12642.4|12631.4|12638.7|12627.7|12642.4|12631.4|12638.7|12627.7|7
1711573500000|2024-03-27 21:05:00|12636.3|12625.3|12640.2|12629.2|12641|12630|12636.3|12625.3|24
1711573800000|2024-03-27 21:10:00|12640.1|12629.1|12640.6|12629.6|12641|12630|12640.1|12629.1|13
1711574100000|2024-03-27 21:15:00|12641|12630|12641.9|12630.9|12642.1|12631.1|12640.5|12629.5|36
1711574400000|2024-03-27 21:20:00|12642.3|12631.3|12641.2|12634.6|12642.4|12635.2|12640.7|12630.8|113
1711574700000|2024-03-27 21:25:00|12641.8|12634.2|12641.3|12635.3|12642.2|12635.4|12640.8|12634.1|55
1711575000000|2024-03-27 21:30:00|12641.2|12635.2|12641.5|12636.4|12643.3|12637.6|12640.9|12634.7|123
1711575300000|2024-03-27 21:35:00|12641.4|12636.3|12640.6|12635.8|12641.5|12636.4|12639.9|12635|105
1711575600000|2024-03-27 21:40:00|12640.5|12635.9|12640.3|12635.7|12640.6|12635.9|12640.3|12635.7|37
1711575900000|2024-03-27 21:45:00|12640.4|12635.4|12641|12634.8|12641|12636|12639.7|12634.6|75
1711576200000|2024-03-27 21:50:00|12640.9|12634.7|12638.9|12634.8|12641.4|12635.8|12638.9|12634.4|116
1711576500000|2024-03-27 21:55:00|12639.4|12634.3|12639.5|12634.7|12640.4|12634.9|12639.4|12633.5|89
1711576800000|2024-03-27 22:00:00|12639.6|12634.5|12626.4|12623.2|12639.9|12634.6|12626.4|12623.2|249
1711577100000|2024-03-27 22:05:00|12626|12623.6|12625.1|12622.7|12626.6|12624.2|12625.1|12622.7|71
1711577400000|2024-03-27 22:10:00|12625|12622.6|12619.6|12617.2|12625|12622.6|12617.9|12615.5|145
1711577700000|2024-03-27 22:15:00|12619.7|12617.3|12621.8|12619.4|12623.2|12620.8|12619.7|12617.3|97
1711578000000|2024-03-27 22:20:00|12621.9|12619.5|12622.2|12619.8|12622.5|12620.1|12621|12618.6|36
1711578300000|2024-03-27 22:25:00|12622.3|12619.9|12621.5|12619.1|12622.3|12619.9|12620.1|12617.7|52
1711578600000|2024-03-27 22:30:00|12621.6|12619.2|12621.1|12618.7|12623.3|12620.9|12621.1|12618.7|36
1711578900000|2024-03-27 22:35:00|12621.2|12618.8|12619.9|12617.5|12621.7|12619.3|12619.9|12617.5|50
1711579200000|2024-03-27 22:40:00|12620|12617.6|12621.7|12619.3|12622|12619.6|12620|12617.6|31
1711579500000|2024-03-27 22:45:00|12621.9|12619.5|12616|12613.6|12622|12619.6|12615.9|12613.5|97
1711579800000|2024-03-27 22:50:00|12616.2|12613.8|12616.8|12614.4|12617.1|12614.7|12615.9|12613.5|88
1711580100000|2024-03-27 22:55:00|12616.5|12614.1|12618|12615.6|12618.1|12615.7|12615.3|12612.9|117
1711580400000|2024-03-27 23:00:00|12618.3|12615.9|12617.6|12615.8|12619.1|12616.8|12617.5|12615.1|93
1711580700000|2024-03-27 23:05:00|12617.2|12616.3|12615.4|12614.5|12617.4|12616.4|12614.9|12614|64
1711581000000|2024-03-27 23:10:00|12615.5|12614.6|12617.1|12616.2|12617.4|12616.5|12615.2|12613.9|57
1711581300000|2024-03-27 23:15:00|12617.2|12616.3|12619.6|12618.7|12619.7|12618.8|12616.8|12615.9|63
1711581600000|2024-03-27 23:20:00|12619.5|12618.6|12621.9|12621|12622|12621.1|12619.4|12618.3|63
1711581900000|2024-03-27 23:25:00|12621.8|12620.9|12618.6|12617.7|12621.8|12620.9|12618.6|12617.7|63
1711582200000|2024-03-27 23:30:00|12619|12618.1|12618.6|12617.7|12620.3|12619.4|12618.2|12617.3|71
1711582500000|2024-03-27 23:35:00|12618.7|12617.8|12619.4|12618.5|12619.7|12618.7|12618.3|12617.2|25
1711582800000|2024-03-27 23:40:00|12619.7|12618.2|12617.6|12616.1|12619.8|12618.5|12617.1|12615.6|58
1711583100000|2024-03-27 23:45:00|12617.5|12616|12619|12618.1|12619.5|12618.5|12617.4|12615.9|46
1711583400000|2024-03-27 23:50:00|12618.8|12617.9|12617.2|12616.3|12619|12617.9|12616.8|12615.9|43
1711583700000|2024-03-27 23:55:00|12617.5|12616.6|12617.7|12616.2|12617.8|12616.6|12617.2|12615.7|40
1711584000000|2024-03-28 00:00:00|12617.5|12616.6|12615.6|12614.7|12618.5|12617.6|12615.1|12614.2|140
1711584300000|2024-03-28 00:05:00|12615.8|12614.9|12614.6|12613.1|12616.3|12615.4|12614.1|12612.8|122
1711584600000|2024-03-28 00:10:00|12614.5|12613|12612.3|12610.8|12614.6|12613.7|12611.8|12610.4|85
1711584900000|2024-03-28 00:15:00|12612.2|12610.7|12613.3|12612.4|12613.4|12612.5|12612.1|12610.6|84
1711585200000|2024-03-28 00:20:00|12613.4|12612.5|12616.9|12616|12617.1|12616.2|12613.3|12612.4|87
1711585500000|2024-03-28 00:25:00|12617|12616.1|12619.5|12618|12621|12619.5|12617|12616.1|104
1711585800000|2024-03-28 00:30:00|12619.6|12618.1|12620|12619.1|12620.9|12619.4|12618.8|12617.9|90
1711586100000|2024-03-28 00:35:00|12620.1|12619.2|12619.5|12618.6|12620.6|12619.7|12618.9|12617.4|93
1711586400000|2024-03-28 00:40:00|12619.6|12618.7|12618.7|12617.8|12620.4|12619.5|12618.6|12617.7|101
1711586700000|2024-03-28 00:45:00|12618.8|12617.9|12620.9|12619.4|12621.5|12620|12618.8|12617.9|98
1711587000000|2024-03-28 00:50:00|12621|12619.5|12626.9|12626|12627.2|12626.3|12620.5|12619.4|278
1711587300000|2024-03-28 00:55:00|12627|12626.1|12626.4|12625.5|12627.3|12626.4|12624.6|12623.7|133
1711587600000|2024-03-28 01:00:00|12626.6|12625.7|12625.2|12624.3|12627.4|12626.5|12624.3|12623.4|109
1711587900000|2024-03-28 01:05:00|12625.1|12624.2|12621.3|12620.4|12625.1|12624.2|12621.1|12619.9|71
1711588200000|2024-03-28 01:10:00|12621.4|12620.5|12623.9|12623|12624.2|12623.3|12621.1|12620.2|107
1711588500000|2024-03-28 01:15:00|12624|12623.1|12624.3|12623.4|12626.2|12625.3|12623.6|12622.4|188
1711588800000|2024-03-28 01:20:00|12624.2|12623.3|12624.2|12623.3|12626.4|12625.5|12623.7|12622.8|113
1711589100000|2024-03-28 01:25:00|12624.6|12623.7|12626.3|12625.4|12626.5|12625.6|12624.2|12623.3|77
1711589400000|2024-03-28 01:30:00|12626.4|12625.5|12624.1|12623.2|12627.5|12626.6|12623.7|12622.8|148
1711589700000|2024-03-28 01:35:00|12624|12623.1|12625.1|12623.6|12625.1|12623.7|12622.6|12621.7|149
1711590000000|2024-03-28 01:40:00|12625|12623.5|12622.7|12621.2|12625|12623.9|12622|12620.5|111
1711590300000|2024-03-28 01:45:00|12622.6|12621.1|12624.7|12623.2|12625.9|12624.4|12622.5|12621|205
1711590600000|2024-03-28 01:50:00|12624.6|12623.1|12625.7|12624.8|12625.7|12624.8|12623.5|12622.1|125
1711590900000|2024-03-28 01:55:00|12625.6|12624.7|12626.1|12625.2|12626.6|12625.7|12624.7|12623.8|123
1711591200000|2024-03-28 02:00:00|12626.2|12625.3|12627.3|12626.4|12627.5|12626.6|12625.8|12624.9|86
1711591500000|2024-03-28 02:05:00|12627.4|12626.5|12626.2|12625.3|12627.7|12626.5|12626.1|12624.9|61
1711591800000|2024-03-28 02:10:00|12626.3|12625.4|12632.2|12631.3|12632.3|12631.4|12626.1|12624.8|147
1711592100000|2024-03-28 02:15:00|12632.1|12631.2|12633.1|12632.2|12634.2|12632.8|12632.1|12631|130
1711592400000|2024-03-28 02:20:00|12633.2|12632.3|12632.4|12631.5|12634.2|12633.3|12632.2|12631.3|152
1711592700000|2024-03-28 02:25:00|12632.3|12631.4|12633.7|12632.8|12634.1|12633.2|12632.3|12631.4|136
1711593000000|2024-03-28 02:30:00|12633.6|12632.7|12633.9|12632.4|12635.6|12634.3|12633.6|12632.2|146
1711593300000|2024-03-28 02:35:00|12633.8|12632.3|12633.6|12632.1|12634.7|12633.2|12632.9|12631.4|114
1711593600000|2024-03-28 02:40:00|12633.7|12632.2|12632.7|12631.2|12634.2|12632.8|12631.8|12630.9|83
1711593900000|2024-03-28 02:45:00|12632.9|12631.4|12631|12629.5|12632.9|12631.4|12629.9|12628.4|103
1711594200000|2024-03-28 02:50:00|12631.1|12629.6|12631.7|12630.2|12632.3|12630.8|12631|12629.5|80
1711594500000|2024-03-28 02:55:00|12631.6|12630.1|12630.4|12628.9|12632.1|12630.6|12630|12628.7|90
1711594800000|2024-03-28 03:00:00|12630.2|12628.7|12630.6|12629.1|12630.7|12629.2|12629.3|12627.8|128
1711595100000|2024-03-28 03:05:00|12630.8|12629.3|12630.9|12629.4|12631|12630.1|12629.5|12628.4|104
1711595400000|2024-03-28 03:10:00|12631.3|12629.8|12632.4|12630.9|12632.4|12630.9|12630|12628.8|94
1711595700000|2024-03-28 03:15:00|12632.5|12631|12632.5|12631.6|12633.6|12632.5|12632.3|12631|70
1711596000000|2024-03-28 03:20:00|12632.4|12631.5|12632.6|12631.7|12633.1|12631.8|12631.5|12630.2|101
1711596300000|2024-03-28 03:25:00|12632.5|12631.6|12633.3|12632.4|12633.8|12632.9|12632.1|12631.2|57
1711596600000|2024-03-28 03:30:00|12633.4|12632.5|12633.5|12632|12634.9|12633.4|12633.2|12632|96
1711596900000|2024-03-28 03:35:00|12633.3|12631.8|12632.7|12631.8|12633.8|12632.9|12632.7|12631.8|57
1711597200000|2024-03-28 03:40:00|12632.8|12631.9|12630.5|12629.6|12633|12632.1|12630|12629.1|84
1711597500000|2024-03-28 03:45:00|12630.3|12629.4|12629.7|12628.2|12630.6|12629.4|12629|12627.8|53
1711597800000|2024-03-28 03:50:00|12629.4|12628.5|12629.5|12628.6|12629.8|12628.9|12628.4|12627.5|52
1711598100000|2024-03-28 03:55:00|12629.4|12628.5|12628.1|12627.2|12629.4|12628.5|12627.6|12626.7|67
1711598400000|2024-03-28 04:00:00|12628|12627.1|12628.1|12627.2|12628.7|12627.6|12627.6|12626.3|70
1711598700000|2024-03-28 04:05:00|12628|12627.1|12628.4|12627.5|12628.4|12627.5|12627.6|12626.3|40
1711599000000|2024-03-28 04:10:00|12628.5|12627.6|12630.3|12629.4|12630.5|12629.6|12628.5|12627.6|63
1711599300000|2024-03-28 04:15:00|12630.5|12629.6|12631.7|12630.8|12631.7|12630.8|12630.3|12629.4|44
1711599600000|2024-03-28 04:20:00|12631.8|12630.9|12629.8|12628.9|12632.5|12631.6|12629.6|12628.7|71
1711599900000|2024-03-28 04:25:00|12630|12629.1|12631.2|12629.7|12631.6|12630.1|12629.7|12628.8|61
1711600200000|2024-03-28 04:30:00|12631.4|12629.9|12631.2|12629.7|12632.2|12630.7|12630.9|12629.4|75
1711600500000|2024-03-28 04:35:00|12631.1|12629.6|12631.2|12629.7|12632.1|12631.2|12630.8|12629.6|52
1711600800000|2024-03-28 04:40:00|12631.3|12629.8|12630.6|12629.1|12631.5|12630|12630.1|12628.6|44
1711601100000|2024-03-28 04:45:00|12630.7|12629.2|12631.3|12630.4|12631.6|12630.4|12630.6|12629.1|42
1711601400000|2024-03-28 04:50:00|12631.2|12630.3|12631.4|12629.9|12631.5|12630.5|12630.8|12629.9|16
1711601700000|2024-03-28 04:55:00|12631.1|12630.2|12631.5|12630.6|12631.8|12630.6|12631.1|12629.7|48
1711602000000|2024-03-28 05:00:00|12631.9|12630.4|12632.9|12631.4|12632.9|12631.6|12630.4|12629.5|106
1711602300000|2024-03-28 05:05:00|12632.8|12631.3|12632.7|12631.8|12632.9|12631.8|12631.1|12629.9|71
1711602600000|2024-03-28 05:10:00|12632.4|12631.5|12631.7|12630.8|12632.7|12631.8|12631.4|12630.5|40
1711602900000|2024-03-28 05:15:00|12631.8|12630.9|12632.9|12631.4|12633.7|12632.2|12631.7|12630.8|81
1711603200000|2024-03-28 05:20:00|12632.8|12631.3|12632.9|12631.4|12633|12631.5|12631.8|12630.5|70
1711603500000|2024-03-28 05:25:00|12633|12631.5|12635.6|12634.7|12636.7|12635.5|12632.9|12631.4|109
1711603800000|2024-03-28 05:30:00|12635.7|12634.8|12636.4|12635.5|12636.8|12635.5|12634.9|12633.6|113
1711604100000|2024-03-28 05:35:00|12636.3|12635.4|12635.6|12634.7|12636.9|12635.5|12635.5|12634.3|68
1711604400000|2024-03-28 05:40:00|12635.5|12634.6|12637.5|12636.6|12638|12636.7|12635.5|12634.6|87
1711604700000|2024-03-28 05:45:00|12637.2|12636.3|12637.2|12636.3|12637.4|12636.5|12636.3|12635.4|76
1711605000000|2024-03-28 05:50:00|12637.1|12636.2|12635.4|12634.5|12637.8|12636.4|12634.8|12633.6|87
1711605300000|2024-03-28 05:55:00|12635.3|12634.4|12632.7|12631.2|12635.5|12634.6|12632.3|12631.1|109
1711605600000|2024-03-28 06:00:00|12632.6|12631.1|12630.9|12629.4|12632.6|12631.1|12630.3|12629.2|124
1711605900000|2024-03-28 06:05:00|12631|12629.5|12629.9|12628.4|12631.3|12630.4|12628.5|12627|91
1711606200000|2024-03-28 06:10:00|12629.6|12628.1|12629.7|12628.8|12629.7|12628.8|12628.3|12627.4|62
1711606500000|2024-03-28 06:15:00|12629.6|12628.7|12629.5|12628.6|12630.7|12629.8|12628.2|12627.3|70
1711606800000|2024-03-28 06:20:00|12629.6|12628.7|12629.3|12627.8|12629.8|12628.7|12628.7|12627.4|63
1711607100000|2024-03-28 06:25:00|12629.2|12627.7|12629.6|12628.7|12629.8|12628.9|12628.4|12627.3|52
1711607400000|2024-03-28 06:30:00|12629.5|12628.6|12627|12626.1|12629.7|12628.8|12626.2|12625.3|117
1711607700000|2024-03-28 06:35:00|12627.1|12626.2|12626.4|12625.5|12627.6|12626.7|12625.3|12624.4|86
1711608000000|2024-03-28 06:40:00|12626.3|12625.4|12628.4|12626.9|12629|12627.5|12625.7|12624.8|77
1711608300000|2024-03-28 06:45:00|12628.5|12627|12627.5|12626.6|12628.5|12627.6|12626.5|12625.6|84
1711608600000|2024-03-28 06:50:00|12627.3|12626.4|12626.3|12624.8|12627.7|12626.8|12624.1|12623.2|95
1711608900000|2024-03-28 06:55:00|12626.7|12625.2|12629.5|12628|12630|12628.7|12625.8|12624.3|143
1711609200000|2024-03-28 07:00:00|12629.6|12628.1|12625.7|12624.8|12629.7|12628.2|12622.2|12620.7|228
1711609500000|2024-03-28 07:05:00|12626.3|12625.4|12622.7|12621.2|12626.9|12626|12622.4|12621|168
1711609800000|2024-03-28 07:10:00|12622.6|12621.1|12620.1|12619.2|12622.6|12621.1|12618.9|12618|182
1711610100000|2024-03-28 07:15:00|12620|12619.1|12616.9|12616|12620.8|12619.8|12615.8|12614.9|205
1711610400000|2024-03-28 07:20:00|12616.8|12615.9|12612.3|12611.4|12617.1|12616.2|12612.3|12611|186
1711610700000|2024-03-28 07:25:00|12612.4|12611.5|12613.5|12612.6|12614.6|12613.7|12612|12610.8|121
1711611000000|2024-03-28 07:30:00|12613.7|12612.8|12615.7|12614.8|12617.5|12616.6|12613.6|12612.7|205
1711611300000|2024-03-28 07:35:00|12615.8|12614.9|12618.4|12617.5|12619.7|12618.2|12615.8|12614.9|207
1711611600000|2024-03-28 07:40:00|12618.3|12617.4|12617.8|12616.3|12618.4|12617.5|12616.5|12615|163
1711611900000|2024-03-28 07:45:00|12617.7|12616.2|12615.4|12614.5|12617.9|12617|12615.1|12614.2|170
1711612200000|2024-03-28 07:50:00|12615.3|12614.4|12614.6|12613.7|12616.8|12615.9|12613.1|12612.2|127
1711612500000|2024-03-28 07:55:00|12614.7|12613.8|12617.1|12615.6|12618.8|12617.3|12614.7|12613.8|211
1711612800000|2024-03-28 08:00:00|12617.5|12616|12613.6|12612.7|12617.8|12616.3|12611.2|12610.3|232
1711613100000|2024-03-28 08:05:00|12613.5|12612.6|12609.8|12608.9|12613.6|12612.7|12609.7|12608.8|193
1711613400000|2024-03-28 08:10:00|12609.7|12608.8|12609.7|12608.8|12610.7|12609.8|12607.4|12606.5|215
1711613700000|2024-03-28 08:15:00|12609.5|12608.6|12607.3|12606.4|12610.1|12609.2|12606.7|12605.8|201
1711614000000|2024-03-28 08:20:00|12607.4|12606.5|12609.9|12609|12610.2|12609.3|12607.2|12606.3|112
1711614300000|2024-03-28 08:25:00|12610.1|12609.2|12608.7|12607.8|12610.9|12610|12607.7|12606.8|152
1711614600000|2024-03-28 08:30:00|12609|12607.5|12607|12606.1|12609.6|12608.7|12606.8|12605.9|138
1711614900000|2024-03-28 08:35:00|12606.9|12606|12609.1|12607.6|12609.1|12608|12603.8|12602.9|152
1711615200000|2024-03-28 08:40:00|12609|12607.5|12608.3|12606.8|12609.9|12609|12608.1|12606.6|107
1711615500000|2024-03-28 08:45:00|12608.2|12606.7|12607.9|12607|12610.7|12609.8|12607.8|12606.7|85
1711615800000|2024-03-28 08:50:00|12607.8|12606.9|12609.1|12608.2|12609.9|12608.9|12607.6|12606.7|134
1711616100000|2024-03-28 08:55:00|12609|12608.1|12606.9|12606|12609.4|12608.5|12606.2|12605.1|121
1711616400000|2024-03-28 09:00:00|12607|12606.1|12604.1|12603.2|12608.1|12606.8|12603.8|12602.9|189
1711616700000|2024-03-28 09:05:00|12604.2|12603.3|12598.7|12597.2|12604.5|12603.6|12598.5|12597.1|190
1711617000000|2024-03-28 09:10:00|12598.8|12597.3|12593.6|12592.1|12599.9|12599|12593.5|12592|184
1711617300000|2024-03-28 09:15:00|12593.5|12592|12587.3|12586.4|12593.5|12592.5|12587|12586.1|275
1711617600000|2024-03-28 09:20:00|12587.4|12586.5|12586.7|12585.8|12589.9|12589|12586.4|12585.4|178
1711617900000|2024-03-28 09:25:00|12586.6|12585.7|12590.9|12589.4|12591.1|12590|12586.6|12585.7|197
1711618200000|2024-03-28 09:30:00|12590.7|12589.2|12592|12591.1|12594.2|12592.7|12590.7|12589.2|195
1711618500000|2024-03-28 09:35:00|12591.9|12591|12593.1|12592.2|12595.1|12593.7|12591.8|12590.9|161
1711618800000|2024-03-28 09:40:00|12593|12592.1|12593.8|12592.9|12595.1|12593.9|12592.6|12591.7|96
1711619100000|2024-03-28 09:45:00|12593.7|12592.8|12593.1|12592.2|12594.8|12593.9|12593|12591.9|84
1711619400000|2024-03-28 09:50:00|12593.2|12592.3|12592.7|12591.8|12593.2|12592.3|12591.5|12590.6|120
1711619700000|2024-03-28 09:55:00|12592.6|12591.7|12593.3|12592.4|12594.8|12593.9|12592|12591.1|150
1711620000000|2024-03-28 10:00:00|12593.4|12592.5|12600.7|12599.8|12601.4|12600.1|12592|12590.5|221
1711620300000|2024-03-28 10:05:00|12600.8|12599.9|12603|12602.1|12603.4|12602.1|12599.7|12598.2|144
1711620600000|2024-03-28 10:10:00|12602.9|12602|12603.7|12602.8|12605.2|12604.3|12602.1|12601.2|184
1711620900000|2024-03-28 10:15:00|12603.8|12602.9|12609|12608.1|12609.5|12608.4|12603.8|12602.9|186
1711621200000|2024-03-28 10:20:00|12609.1|12608.2|12609.5|12608.6|12609.6|12608.7|12606.8|12605.9|205
1711621500000|2024-03-28 10:25:00|12609.4|12608.5|12610.8|12609.9|12612|12611.1|12607.5|12606.3|157
1711621800000|2024-03-28 10:30:00|12611.4|12610.5|12618.4|12616.9|12618.4|12617.3|12611.2|12610|275
1711622100000|2024-03-28 10:35:00|12618.3|12616.8|12616.4|12614.9|12618.3|12617.2|12615.3|12613.9|254
1711622400000|2024-03-28 10:40:00|12616.5|12615|12616.6|12615.1|12618|12617.1|12616.2|12614.8|198
1711622700000|2024-03-28 10:45:00|12616.5|12615|12615.8|12614.3|12617.5|12616.3|12614.5|12613|204
1711623000000|2024-03-28 10:50:00|12615.9|12614.4|12620.2|12619.3|12622.1|12621.2|12615.8|12614.3|221
1711623300000|2024-03-28 10:55:00|12620.1|12619.2|12615.2|12614.3|12620.2|12619.3|12615|12614.1|219
1711623600000|2024-03-28 11:00:00|12615.5|12614.6|12619.1|12618.2|12619.2|12618.3|12614.3|12612.8|160
1711623900000|2024-03-28 11:05:00|12619|12618.1|12619.3|12618.4|12620.3|12619|12617.2|12615.7|155
1711624200000|2024-03-28 11:10:00|12619.4|12618.5|12621.1|12620.2|12621.5|12620.6|12619.3|12618|129
1711624500000|2024-03-28 11:15:00|12621.3|12619.8|12621.4|12620.5|12624.7|12623.4|12621.1|12619.7|161
1711624800000|2024-03-28 11:20:00|12621.7|12620.8|12626|12625.1|12626.5|12625.6|12621.7|12620.8|114
1711625100000|2024-03-28 11:25:00|12625.7|12624.8|12623.6|12622.7|12626.6|12625.7|12623.6|12622.7|176
1711625400000|2024-03-28 11:30:00|12623.7|12622.8|12622.3|12621.4|12625.5|12624.6|12622|12621.1|107
1711625700000|2024-03-28 11:35:00|12622.4|12621.5|12620.8|12619.3|12622.9|12621.9|12620.6|12619.1|154
1711626000000|2024-03-28 11:40:00|12620.7|12619.2|12619.3|12617.8|12621.3|12620|12618.8|12617.3|102
1711626300000|2024-03-28 11:45:00|12619.4|12617.9|12619.2|12617.7|12620.7|12619.2|12618.6|12617.1|107
1711626600000|2024-03-28 11:50:00|12619|12617.5|12615.7|12614.8|12619.2|12617.7|12615|12613.7|75
1711626900000|2024-03-28 11:55:00|12615.6|12614.2|12612.5|12611.6|12617.4|12616.2|12612.1|12610.8|171
1711627200000|2024-03-28 12:00:00|12612.4|12611.5|12616.4|12614.9|12616.9|12615.9|12611.7|12610.8|202
1711627500000|2024-03-28 12:05:00|12616.5|12615|12620.8|12619.3|12620.8|12619.3|12616.5|12615|200
1711627800000|2024-03-28 12:10:00|12620.9|12619.4|12620.6|12619.7|12622.3|12621.4|12618.5|12617.6|171
1711628100000|2024-03-28 12:15:00|12620.9|12620|12620|12619.1|12621.9|12621|12619.3|12618.4|176
1711628400000|2024-03-28 12:20:00|12620.1|12619.2|12622.2|12621.3|12622.7|12621.8|12619.5|12618.6|143
1711628700000|2024-03-28 12:25:00|12622.3|12621.4|12624.3|12620.9|12624.3|12622.6|12620.2|12619.3|145
1711629000000|2024-03-28 12:30:00|12624.6|12618.7|12624.3|12623.4|12625.4|12624|12618.7|12617.6|504
1711629300000|2024-03-28 12:35:00|12624.2|12623.3|12624.4|12623.5|12625.9|12625|12621.5|12620.6|403
1711629600000|2024-03-28 12:40:00|12624.3|12623.4|12628.4|12627.5|12629.7|12628.8|12624.2|12623.3|315
1711629900000|2024-03-28 12:45:00|12628.5|12627.6|12626.9|12625.4|12628.8|12627.9|12625.2|12624.1|278
1711630200000|2024-03-28 12:50:00|12626.7|12625.2|12630.3|12628.8|12630.4|12629.2|12625.9|12624.4|276
1711630500000|2024-03-28 12:55:00|12630|12629.1|12641.5|12640|12643|12642.1|12630|12628.5|464
1711630800000|2024-03-28 13:00:00|12641.6|12640.1|12646.3|12644.8|12652.8|12651.3|12641.5|12640|506
1711631100000|2024-03-28 13:05:00|12646.2|12644.7|12643.3|12641.8|12646.5|12645|12641.1|12639.8|380
1711631400000|2024-03-28 13:10:00|12643.4|12641.9|12639.2|12637.7|12643.9|12642.4|12639.1|12637.6|330
1711631700000|2024-03-28 13:15:00|12638.8|12637.9|12634.8|12633.3|12640.8|12639.9|12634.6|12633.1|267
1711632000000|2024-03-28 13:20:00|12634.9|12633.4|12637.3|12635.8|12638.3|12637.4|12634.6|12633.1|180
1711632300000|2024-03-28 13:25:00|12637.1|12635.6|12634.6|12633.1|12638.8|12637.3|12631.1|12630.2|292
1711632600000|2024-03-28 13:30:00|12634.7|12633.2|12639.1|12638.2|12640.4|12639.5|12634.6|12633.1|295
1711632900000|2024-03-28 13:35:00|12638.9|12638|12633.2|12631.7|12640|12639.1|12633|12631.7|193
1711633200000|2024-03-28 13:40:00|12633.1|12631.6|12639.6|12638.1|12639.6|12638.2|12633.1|12631.6|304
1711633500000|2024-03-28 13:45:00|12640|12637.6|12641.3|12640.4|12644|12643.1|12639.3|12637.3|331
1711633800000|2024-03-28 13:50:00|12641.5|12640.6|12645.1|12644.2|12646|12645.1|12640|12638.6|277
1711634100000|2024-03-28 13:55:00|12645.2|12644.3|12648.4|12643.3|12649.2|12648.3|12644.8|12643.3|198
1711634400000|2024-03-28 14:00:00|12649.2|12641.9|12644.3|12642.8|12655.3|12654.2|12642.7|12641.6|555
1711634700000|2024-03-28 14:05:00|12644.1|12643.2|12642.9|12642|12646.1|12645.2|12639.9|12638.9|448
1711635000000|2024-03-28 14:10:00|12643|12642.1|12641.1|12640.2|12646.8|12645.9|12639.1|12638.2|355
1711635300000|2024-03-28 14:15:00|12641.3|12640.4|12636.7|12635.8|12641.7|12640.8|12635.9|12635|296
1711635600000|2024-03-28 14:20:00|12636.8|12635.9|12636.9|12635.4|12638.3|12636.8|12634|12632.5|244
1711635900000|2024-03-28 14:25:00|12637|12635.5|12636.8|12635.9|12638.9|12638|12635.6|12634.7|225
1711636200000|2024-03-28 14:30:00|12637|12636.1|12639|12637.5|12642.3|12640.8|12637|12636.1|197
1711636500000|2024-03-28 14:35:00|12639.2|12637.7|12639.6|12638.7|12639.8|12638.9|12635.9|12634.4|231
1711636800000|2024-03-28 14:40:00|12639.7|12638.8|12640.3|12638.8|12644.3|12643.1|12639|12638.1|182
1711637100000|2024-03-28 14:45:00|12640.4|12638.9|12634.9|12633.4|12642|12641.1|12633.3|12631.8|248
1711637400000|2024-03-28 14:50:00|12635|12633.5|12635.6|12634.7|12637.1|12636.2|12632.9|12631.9|249
1711637700000|2024-03-28 14:55:00|12635.5|12634.6|12636.2|12635.3|12640.1|12639.2|12635.4|12634.5|296
1711638000000|2024-03-28 15:00:00|12635.9|12635|12633.1|12632.2|12635.9|12635|12631.1|12629.8|258
1711638300000|2024-03-28 15:05:00|12633.3|12632.4|12629.2|12627.7|12633.7|12632.8|12628.7|12627.2|180
1711638600000|2024-03-28 15:10:00|12629.3|12627.8|12626.8|12625.9|12629.4|12628.1|12625|12623.7|201
1711638900000|2024-03-28 15:15:00|12627.1|12625.6|12632.9|12632|12633|12632.1|12626.1|12624.7|153
1711639200000|2024-03-28 15:20:00|12633|12632.1|12635.4|12634.5|12636.3|12635.4|12633|12632.1|200
1711639500000|2024-03-28 15:25:00|12635.3|12634.4|12637.4|12636.5|12639.3|12638.4|12634|12633.1|225
1711639800000|2024-03-28 15:30:00|12637.3|12636.4|12634.3|12632.8|12638.5|12637|12633.3|12631.8|195
1711640100000|2024-03-28 15:35:00|12634.4|12632.9|12637.6|12636.1|12638.4|12636.9|12634.1|12632.7|196
1711640400000|2024-03-28 15:40:00|12637.7|12636.2|12634|12633.1|12638.6|12637.1|12631.8|12630.9|246
1711640700000|2024-03-28 15:45:00|12633.9|12633|12626|12625.1|12634|12633.1|12625.9|12625|297
1711641000000|2024-03-28 15:50:00|12626.2|12625.3|12628.3|12626.8|12628.3|12626.8|12622.3|12620.8|446
1711641300000|2024-03-28 15:55:00|12628.4|12626.9|12632.1|12631.2|12638.8|12637.3|12627.9|12626.4|673
1711641600000|2024-03-28 16:00:00|12632.2|12631.3|12633.5|12632.6|12636.6|12635.2|12630.9|12629.9|515
1711641900000|2024-03-28 16:05:00|12633.8|12632.9|12628.8|12627.3|12633.8|12632.9|12627.4|12626.5|252
1711642200000|2024-03-28 16:10:00|12629|12627.5|12632.8|12631.3|12633.4|12631.9|12627.4|12626.4|164
1711642500000|2024-03-28 16:15:00|12633|12631.5|12634.9|12633.4|12636.1|12635.2|12633|12631.5|209
1711642800000|2024-03-28 16:20:00|12634.8|12633.3|12639.9|12638.4|12640|12638.5|12634|12632.5|167
1711643100000|2024-03-28 16:25:00|12639.8|12638.3|12641.6|12640.1|12642.5|12641.6|12639.5|12638|197
1711643400000|2024-03-28 16:30:00|12641.4|12640.5|12641.5|12640.6|12642.9|12642|12639.4|12638.5|187
1711643700000|2024-03-28 16:35:00|12641.4|12640.5|12644.4|12643.5|12644.6|12643.7|12640.5|12639.6|180
1711644000000|2024-03-28 16:40:00|12644.5|12643.6|12642.5|12641.6|12645.7|12644.7|12642.5|12641.6|93
1711644300000|2024-03-28 16:45:00|12642.4|12641.5|12644.1|12643.2|12644.9|12644|12642.4|12641.5|111
1711644600000|2024-03-28 16:50:00|12644|12643.1|12639.1|12638.2|12644.1|12643.2|12638.9|12638|156
1711644900000|2024-03-28 16:55:00|12639|12638.1|12635.2|12633.7|12639.1|12638.2|12634.1|12632.8|219
1711645200000|2024-03-28 17:00:00|12635|12634.1|12636.4|12634.9|12638.2|12636.7|12632.5|12631|344
1711645500000|2024-03-28 17:05:00|12636.3|12634.8|12635.2|12633.7|12636.3|12634.8|12632.9|12631.4|98
1711645800000|2024-03-28 17:10:00|12635.1|12633.6|12633|12631.5|12635.2|12633.7|12630.9|12629.4|170
1711646100000|2024-03-28 17:15:00|12632.5|12631.6|12628.2|12626.7|12632.6|12631.6|12627.8|12626.3|171
1711646400000|2024-03-28 17:20:00|12628.3|12626.8|12626.8|12625.9|12628.6|12627.1|12626.1|12624.6|110
1711646700000|2024-03-28 17:25:00|12626.7|12625.8|12628.1|12627.2|12629.1|12628.2|12626.1|12625.2|74
1711647000000|2024-03-28 17:30:00|12628.2|12627.3|12626.9|12626|12629.1|12628.2|12626.6|12625.7|111
1711647300000|2024-03-28 17:35:00|12627|12626.1|12626.1|12625.2|12627.2|12626.3|12626|12625.1|81
1711647600000|2024-03-28 17:40:00|12626|12625.1|12625.5|12624.6|12627.2|12626.3|12625.2|12624.3|148
1711647900000|2024-03-28 17:45:00|12625.6|12624.7|12625.9|12625|12626.4|12625.3|12625.1|12623.6|115
1711648200000|2024-03-28 17:50:00|12625.8|12624.9|12626|12625.1|12626.6|12625.5|12625.4|12624.5|94
1711648500000|2024-03-28 17:55:00|12626.1|12625.2|12625.5|12624.6|12627.4|12626.4|12624.6|12623.1|106
1711648800000|2024-03-28 18:00:00|12625.6|12624.7|12627.4|12625.9|12627.5|12626|12625.1|12624.2|146
1711649100000|2024-03-28 18:05:00|12627.5|12626|12624.8|12623.9|12629.3|12628.2|12624|12623.1|89
1711649400000|2024-03-28 18:10:00|12624.7|12623.8|12622.1|12620.6|12625.2|12623.8|12621.2|12619.7|129
1711649700000|2024-03-28 18:15:00|12622.3|12620.8|12622.3|12621.4|12623.7|12622.6|12622.3|12620.8|86
1711650000000|2024-03-28 18:20:00|12622.4|12621.5|12622.7|12621.2|12623.2|12622.3|12622.1|12620.6|91
1711650300000|2024-03-28 18:25:00|12622.8|12621.3|12622|12621.1|12623.8|12622.7|12621.9|12621|62
1711650600000|2024-03-28 18:30:00|12621.9|12621|12622|12621.1|12622.8|12621.6|12621.1|12619.6|84
1711650900000|2024-03-28 18:35:00|12622.1|12621.2|12623.7|12622.2|12623.7|12622.2|12621.9|12620.8|75
1711651200000|2024-03-28 18:40:00|12623.4|12621.9|12620.2|12619.3|12623.6|12622.1|12620|12619.1|68
1711651500000|2024-03-28 18:45:00|12620.1|12619.2|12618.9|12618|12621.6|12620.7|12618.3|12617.4|103
1711651800000|2024-03-28 18:50:00|12618.8|12617.9|12618.4|12617.5|12618.8|12617.9|12616.1|12615|71
1711652100000|2024-03-28 18:55:00|12618.6|12617.7|12622.5|12621.6|12623|12622.1|12618.6|12617.7|108
1711652400000|2024-03-28 19:00:00|12622.4|12621.5|12620.4|12619.5|12623.4|12622.5|12620.3|12619.4|68
1711652700000|2024-03-28 19:05:00|12620.5|12619.6|12622.8|12621.3|12622.9|12621.4|12620.4|12619.5|104
1711653000000|2024-03-28 19:10:00|12622.7|12621.2|12621.3|12620.4|12624.3|12622.8|12621.3|12620.4|85
1711653300000|2024-03-28 19:15:00|12621.1|12620.2|12621.7|12620.8|12622.1|12621.2|12620.4|12619.5|78
1711653600000|2024-03-28 19:20:00|12621.8|12620.9|12622.6|12621.1|12622.7|12621.2|12620.5|12619|79
1711653900000|2024-03-28 19:25:00|12622.5|12621|12623|12622.1|12624|12623.1|12622.4|12621|103
1711654200000|2024-03-28 19:30:00|12623.1|12622.2|12622.4|12621.5|12624.3|12622.8|12622|12621.1|84
1711654500000|2024-03-28 19:35:00|12622.3|12621.4|12622|12621.1|12622.8|12621.5|12621.6|12620.1|62
1711654800000|2024-03-28 19:40:00|12622.1|12621.2|12622.3|12620.8|12623.2|12621.7|12621.9|12620.6|58
1711655100000|2024-03-28 19:45:00|12622.2|12620.7|12622.3|12620.8|12622.9|12621.8|12621|12619.7|64
1711655400000|2024-03-28 19:50:00|12622.2|12620.7|12622.6|12621.1|12623.3|12621.8|12621.9|12620.4|99
1711655700000|2024-03-28 19:55:00|12622.5|12621|12621.6|12620.1|12623.3|12621.8|12621.2|12619.7|102
1711656000000|2024-03-28 20:00:00|12621.5|12620|12621.4|12619.9|12622.5|12621|12620.9|12619.6|76
1711656300000|2024-03-28 20:05:00|12621.3|12619.8|12619.2|12618.3|12621.3|12619.8|12618.6|12617.1|48
1711656600000|2024-03-28 20:10:00|12619.1|12618.2|12620.1|12618.6|12620.1|12618.6|12618.8|12617.4|39
1711656900000|2024-03-28 20:15:00|12620|12618.5|12620|12618.5|12620.7|12619.3|12619.9|12618.4|44
1711657200000|2024-03-28 20:20:00|12619.9|12618.4|12620.4|12619.5|12620.8|12619.5|12619.7|12618.2|41
1711657500000|2024-03-28 20:25:00|12620.9|12619.4|12621.8|12620.3|12622|12620.6|12620.9|12619.4|23
1711657800000|2024-03-28 20:30:00|12621.9|12620.4|12623.8|12622.3|12623.9|12622.7|12621.7|12620.2|29
1711658100000|2024-03-28 20:35:00|12623.5|12622.6|12623.6|12622.1|12623.9|12622.7|12623.2|12621.9|28
1711658400000|2024-03-28 20:40:00|12623.8|12622.3|12624.8|12623.3|12624.9|12623.4|12623|12621.5|48
1711658700000|2024-03-28 20:45:00|12624.9|12623.4|12624.8|12623.3|12625.1|12623.6|12624.1|12622.6|86
1711659000000|2024-03-28 20:50:00|12624.9|12623.4|12622.4|12620.9|12625.1|12623.6|12622.3|12620.8|95
1711659300000|2024-03-28 20:55:00|12622.9|12620.5|12626.4|12621|12626.7|12622.2|12622.4|12619.6|203
1711659600000|2024-03-28 21:00:00|12627.3|12620|12628.5|12618|12629.1|12620|12627.3|12617.9|7
1711659900000|2024-03-28 21:05:00|12628.7|12617.8|12629|12618|12629|12618|12628.7|12617.7|11
1711660200000|2024-03-28 21:10:00|12625.5|12621.5|12629.1|12618.1|12629.1|12621.5|12625.5|12617.9|23
1711660500000|2024-03-28 21:15:00|12629|12618|12626.9|12620.3|12629.5|12621.5|12626|12618|29
1711660800000|2024-03-28 21:20:00|12626|12621.5|12628|12617|12642.2|12631.2|12625.9|12616|178
1711661100000|2024-03-28 21:25:00|12627.9|12616.9|12628.6|12617.6|12629|12618|12626.9|12615.9|107
1711661400000|2024-03-28 21:30:00|12629.5|12618.5|12629.3|12618.3|12629.6|12618.6|12628.6|12617.6|104
1711661700000|2024-03-28 21:35:00|12629.4|12618.4|12629.5|12618.5|12630.2|12619.2|12628.9|12617.9|67
1711662000000|2024-03-28 21:40:00|12629.4|12618.4|12629.4|12618.4|12629.6|12618.6|12628.7|12617.7|67
1711662300000|2024-03-28 21:45:00|12629.6|12618.6|12629.6|12618.6|12629.8|12619.1|12628.5|12617.8|75
1711662600000|2024-03-28 21:50:00|12628.9|12619|12629.1|12618.1|12629.6|12619.1|12627.3|12616.3|125
1711662900000|2024-03-28 21:55:00|12629.5|12617.6|12627.7|12618|12629.6|12618|12627.6|12617|102
1711663200000|2024-03-28 22:00:00|12628.6|12618.4|12626.1|12621|12630.2|12621.1|12625.7|12615.9|106
1711663500000|2024-03-28 22:05:00|12626.2|12620.8|12630.8|12620.7|12631.3|12621.9|12626.2|12619.9|146
1711663800000|2024-03-28 22:10:00|12630.9|12620.6|12628.8|12622.1|12631|12622.1|12628.6|12620.5|97
1711664100000|2024-03-28 22:15:00|12629.2|12622|12630.2|12622.5|12630.8|12624.3|12627.6|12621.3|193
1711664400000|2024-03-28 22:20:00|12629.5|12622.4|12627.7|12621|12629.9|12622.8|12627.1|12620.5|72
1711664700000|2024-03-28 22:25:00|12627.5|12620.7|12627.5|12621.1|12629.9|12621.2|12627.4|12620.6|65
1711665000000|2024-03-28 22:30:00|12628.3|12620.4|12629|12621.4|12629.5|12621.5|12628.1|12620.4|98
1711665300000|2024-03-28 22:35:00|12628.8|12621.1|12629.6|12620.8|12630.1|12621.6|12628.1|12620.5|66
1711665600000|2024-03-28 22:40:00|12630|12620.7|12630.4|12620.1|12630.7|12621.6|12627.7|12620|98
1711665900000|2024-03-28 22:45:00|12630.5|12620.7|12631.3|12620.3|12631.3|12621.1|12629.7|12620|102
1711666200000|2024-03-28 22:50:00|12631.1|12620.4|12630.3|12621.4|12631.3|12621.4|12630.2|12619.9|74
1711666500000|2024-03-28 22:55:00|12630.2|12621.3|12630|12620.6|12631.2|12621.7|12629.2|12620.4|103
1711666800000|2024-03-28 23:00:00|12629.5|12621.1|12628.5|12620.7|12630.3|12622.2|12627.2|12620.5|705
1711667100000|2024-03-28 23:05:00|12628|12621.1|12628.1|12621|12628.9|12622.3|12626.1|12620.5|394
1711667400000|2024-03-28 23:10:00|12628.2|12620.7|12628.3|12621.7|12628.5|12622.1|12627.1|12620.6|185
1711667700000|2024-03-28 23:15:00|12628|12621.6|12627.6|12622.4|12628.5|12622.7|12626.9|12621.3|256
1711668000000|2024-03-28 23:20:00|12627.2|12622.5|12628.7|12624.5|12629.8|12624.9|12627.1|12622.1|248
1711668300000|2024-03-28 23:25:00|12628.5|12624.6|12629|12624.3|12629.2|12624.8|12627.8|12623.3|293
1711668600000|2024-03-28 23:30:00|12629.3|12625|12627.9|12621.3|12630.5|12625.7|12627.4|12620.9|284
1711668900000|2024-03-28 23:35:00|12628.2|12621.4|12628|12622.9|12628.9|12623.1|12626.8|12621.3|503
1711669200000|2024-03-28 23:40:00|12627.7|12623|12628.1|12622.5|12628.9|12623.3|12627.2|12621.8|482
1711669500000|2024-03-28 23:45:00|12628|12622.4|12628.3|12622|12628.8|12623.2|12626.7|12621.6|571
1711669800000|2024-03-28 23:50:00|12627.8|12621.7|12626.5|12623.3|12628|12624|12626.5|12621.6|1155
1711670100000|2024-03-28 23:55:00|12626.6|12623.1|12623|12620.7|12626.9|12623.6|12622.9|12620|239
1711670400000|2024-03-29 00:00:00|12623.2|12620.6|12622.4|12620.9|12623.6|12621.7|12621.8|12620.2|334
1711670700000|2024-03-29 00:05:00|12622.5|12621|12622.7|12621.2|12623|12621.4|12622.1|12619.9|56
1711671000000|2024-03-29 00:10:00|12622.6|12621.1|12622.5|12620.4|12622.9|12621.1|12622.2|12620.1|59
1711671300000|2024-03-29 00:15:00|12622.6|12620.7|12625.1|12622.7|12625.3|12623.2|12622.1|12619.6|90
1711671600000|2024-03-29 00:20:00|12624.9|12622.6|12624.6|12622.5|12625|12623.2|12624.2|12622.3|122
1711671900000|2024-03-29 00:25:00|12624.4|12622.9|12623.9|12622.4|12624.8|12623|12623.6|12622.1|50
1711672200000|2024-03-29 00:30:00|12624|12622.5|12623.8|12622.3|12624.1|12622.6|12623.6|12622.1|34
1711672500000|2024-03-29 00:35:00|12623.9|12622.4|12620.6|12619.1|12624.1|12622.6|12620.2|12618.7|50
1711672800000|2024-03-29 00:40:00|12620.7|12619.2|12620.6|12619.1|12620.7|12619.2|12620.1|12618.6|26
1711673100000|2024-03-29 00:45:00|12620.5|12619|12621.5|12620|12621.5|12620|12620.3|12618.8|27
1711673400000|2024-03-29 00:50:00|12621.4|12619.9|12627.9|12625.8|12628.2|12626.7|12620.5|12619|162
1711673700000|2024-03-29 00:55:00|12628.1|12626.6|12626.7|12625.2|12630.1|12628.6|12625.2|12623.7|166
1711674000000|2024-03-29 01:00:00|12626.3|12624.8|12628.7|12627.2|12629.3|12627.8|12626|12624.5|73
1711674300000|2024-03-29 01:05:00|12628.8|12627.3|12629.3|12627.8|12629.4|12627.9|12628.7|12627.2|73
1711674600000|2024-03-29 01:10:00|12629.5|12628|12629.1|12627.6|12629.5|12628|12628.8|12627.3|88
1711674900000|2024-03-29 01:15:00|12629.2|12627.7|12631.9|12630.4|12632.1|12630.6|12628.1|12626.6|65
1711675200000|2024-03-29 01:20:00|12632|12630.5|12628.2|12626|12632|12630.5|12628|12625.9|199
1711675500000|2024-03-29 01:25:00|12627.7|12626.1|12628.3|12626.8|12628.6|12626.9|12627.5|12626|99
1711675800000|2024-03-29 01:30:00|12628.2|12626.7|12625|12623.5|12628.3|12626.8|12624.9|12623.4|56
1711676100000|2024-03-29 01:35:00|12625.2|12623.7|12625.1|12623.6|12625.3|12623.8|12625.1|12623.6|39
1711676400000|2024-03-29 01:40:00|12625.2|12623.7|12625.1|12623.6|12625.4|12623.9|12624.9|12623.4|22
1711676700000|2024-03-29 01:45:00|12625|12623.5|12625|12623.5|12625.3|12623.8|12624.9|12623.4|62
1711677000000|2024-03-29 01:50:00|12625.1|12623.6|12625.1|12623.6|12625.2|12623.7|12625|12623.5|31
1711677300000|2024-03-29 01:55:00|12625.2|12623.7|12625.4|12623.9|12625.5|12624|12624.9|12623.4|42
1711677600000|2024-03-29 02:00:00|12625.5|12624|12623.2|12621.7|12625.5|12624|12622.9|12621.4|61
1711677900000|2024-03-29 02:05:00|12623.1|12621.6|12620.6|12616.5|12623.3|12621.8|12617.3|12615.5|146
1711678200000|2024-03-29 02:10:00|12620.7|12616.6|12624|12617.3|12624.1|12618.1|12620.5|12616.4|460
1711678500000|2024-03-29 02:15:00|12623.8|12617.4|12625.2|12616.5|12625.7|12617.7|12622.8|12616.1|377
1711678800000|2024-03-29 02:20:00|12624.9|12616.6|12625.6|12617.6|12626.7|12618.3|12624.8|12615.9|292
1711679100000|2024-03-29 02:25:00|12625.7|12617.7|12625.8|12616.7|12626.4|12618.2|12625.2|12616.4|242
1711679400000|2024-03-29 02:30:00|12625.7|12616.6|12622.8|12618|12626.4|12618.8|12621.4|12616.2|353
1711679700000|2024-03-29 02:35:00|12622.9|12618.1|12620.8|12615.9|12623|12619.4|12619.7|12615.8|382
1711680000000|2024-03-29 02:40:00|12620.6|12615.8|12620.2|12618.7|12622.6|12619.6|12618.3|12614.4|200
1711680300000|2024-03-29 02:45:00|12620.3|12618.8|12620.2|12618.7|12620.4|12618.9|12620|12618.5|43
1711680600000|2024-03-29 02:50:00|12620.1|12618.6|12620.2|12618.7|12620.4|12618.9|12620|12618.5|25
1711680900000|2024-03-29 02:55:00|12621.1|12618.9|12620.3|12618.8|12621.1|12619.3|12620.1|12618.3|26
1711681200000|2024-03-29 03:00:00|12620.2|12618.7|12622.3|12620.8|12622.7|12621.2|12620.1|12618.3|49
1711681500000|2024-03-29 03:05:00|12622.4|12620.9|12623.7|12622.2|12625.1|12622.4|12622.3|12620.2|91
1711681800000|2024-03-29 03:10:00|12624|12621.8|12623.5|12622|12624|12622.3|12623.4|12621.8|55
1711682100000|2024-03-29 03:15:00|12623.6|12622.1|12623.7|12622.2|12624|12622.5|12623.4|12621.9|79
1711682400000|2024-03-29 03:20:00|12624.3|12622.8|12624.6|12623.1|12625.2|12623.7|12623.7|12622.2|61
1711682700000|2024-03-29 03:25:00|12624.5|12623|12624.3|12622.8|12624.8|12623.3|12624.3|12622.8|27
1711683000000|2024-03-29 03:30:00|12624.4|12622.9|12624.4|12622.9|12624.6|12623.1|12624.3|12622.8|23
1711683300000|2024-03-29 03:35:00|12624.3|12622.8|12624.9|12623.4|12625.2|12623.7|12624.3|12622.8|18
1711683600000|2024-03-29 03:40:00|12625.1|12623.6|12624.7|12623.2|12625.4|12623.9|12624.7|12623.2|29
1711683900000|2024-03-29 03:45:00|12624.8|12623.3|12624.8|12623.3|12624.9|12623.4|12624.6|12623.1|26
1711684200000|2024-03-29 03:50:00|12624.9|12623.4|12624.5|12623|12625|12623.5|12624.4|12622.9|41
1711684500000|2024-03-29 03:55:00|12624.4|12622.9|12623.7|12622.2|12625|12623.5|12623.7|12622.2|57
1711684800000|2024-03-29 04:00:00|12623.8|12622.3|12624|12622.5|12624.3|12622.8|12623.5|12622|36
1711685100000|2024-03-29 04:05:00|12624.2|12622.7|12625|12623.5|12625.4|12623.9|12624|12622.5|23
1711685400000|2024-03-29 04:10:00|12625.1|12623.6|12625.1|12623.6|12625.6|12624.1|12624.9|12623.4|22
1711685700000|2024-03-29 04:15:00|12625.2|12623.7|12625.2|12623.7|12625.3|12623.8|12624.9|12623.4|35
1711686000000|2024-03-29 04:20:00|12625.1|12623.6|12625.1|12623.6|12625.5|12624|12624.9|12623.4|38
1711686300000|2024-03-29 04:25:00|12625.2|12623.7|12625.2|12623|12625.7|12623.8|12624.8|12623|32
1711686600000|2024-03-29 04:30:00|12624.9|12622.9|12624.8|12623.3|12625.2|12623.7|12624.5|12622.9|52
1711686900000|2024-03-29 04:35:00|12624.9|12623.4|12624.2|12622.7|12625|12623.5|12623.9|12622.4|75
1711687200000|2024-03-29 04:40:00|12624.3|12622.8|12624|12622.5|12624.4|12622.9|12623.9|12622.4|111
1711687500000|2024-03-29 04:45:00|12624.1|12622.6|12624|12622.5|12624.1|12622.6|12623.6|12622.1|69
1711687800000|2024-03-29 04:50:00|12623.9|12622.4|12623.8|12622.3|12624|12622.5|12623.4|12621.9|38
1711688100000|2024-03-29 04:55:00|12623.9|12622.4|12624|12621.9|12624.3|12622.4|12623.4|12621.4|111
1711688400000|2024-03-29 05:00:00|12623.7|12622.2|12621.9|12619.6|12624.2|12622.5|12619.4|12615.9|182
1711688700000|2024-03-29 05:05:00|12622|12619.7|12622.2|12620.7|12622.5|12621|12621.6|12619.6|45
1711689000000|2024-03-29 05:10:00|12622.4|12620.9|12622.4|12620.9|12622.4|12620.9|12622.2|12620.7|30
1711689300000|2024-03-29 05:15:00|12622.3|12620.8|12622.5|12621|12622.5|12621|12622.2|12620.7|17
1711689600000|2024-03-29 05:20:00|12622.4|12620.9|12622.5|12621|12622.8|12621.3|12622.1|12620.6|37
1711689900000|2024-03-29 05:25:00|12622.4|12620.9|12621.1|12619.6|12622.6|12621.1|12620.8|12619.3|56
1711690200000|2024-03-29 05:30:00|12621.2|12619.7|12620.6|12619.1|12621.2|12619.7|12620.2|12618.7|40
1711690500000|2024-03-29 05:35:00|12620.7|12619.2|12620.8|12619.3|12620.8|12619.3|12620.6|12619.1|11
1711690800000|2024-03-29 05:40:00|12620.9|12619.4|12620.8|12619.3|12621|12619.5|12620.6|12619.1|21
1711691100000|2024-03-29 05:45:00|12620.7|12619.2|12621|12619.5|12621|12619.5|12620.7|12619.2|14
1711691400000|2024-03-29 05:50:00|12620.9|12619.4|12621|12619.5|12621.1|12619.6|12620.9|12619.4|4
1711691700000|2024-03-29 05:55:00|12620.8|12619.3|12620.5|12619|12621|12619.5|12620|12618.5|19
1711692000000|2024-03-29 06:00:00|12620.3|12618.8|12620.4|12618.9|12620.6|12619.1|12620.1|12618.6|28
1711692300000|2024-03-29 06:05:00|12620.5|12619|12620.3|12618.8|12620.5|12619|12620|12618.5|20
1711692600000|2024-03-29 06:10:00|12620.4|12618.9|12619.7|12618.2|12620.5|12619|12619.3|12617.4|85
1711692900000|2024-03-29 06:15:00|12619.8|12618.3|12622.9|12621.4|12623.8|12622.3|12619.7|12618.2|54
1711693200000|2024-03-29 06:20:00|12623|12621.5|12623|12621.5|12624|12622.5|12622.5|12621|74
1711693500000|2024-03-29 06:25:00|12622.9|12621.4|12622.8|12621.3|12623|12621.5|12622.6|12621.1|39
1711693800000|2024-03-29 06:30:00|12622.7|12621.2|12622.7|12620.2|12623.1|12621.3|12622.1|12620|100
1711694100000|2024-03-29 06:35:00|12622.9|12620.3|12622.4|12620.9|12623.3|12621|12622.3|12619.9|199
1711694400000|2024-03-29 06:40:00|12622.5|12621|12622.9|12621.4|12623.2|12621.5|12622.4|12620.4|60
1711694700000|2024-03-29 06:45:00|12623|12621.5|12622.8|12621.3|12623|12621.5|12622.5|12621|49
1711695000000|2024-03-29 06:50:00|12623|12621.5|12623.3|12621.8|12623.4|12621.9|12622.9|12621.4|31
1711695300000|2024-03-29 06:55:00|12623.2|12621.7|12619.9|12618.4|12623.3|12621.8|12619.7|12617.5|51
1711695600000|2024-03-29 07:00:00|12620|12618.5|12620|12618.5|12620.1|12618.6|12619.6|12618.1|32
1711695900000|2024-03-29 07:05:00|12619.9|12618.4|12620.9|12619.4|12621.1|12619.6|12619.9|12618.4|44
1711696200000|2024-03-29 07:10:00|12621|12619.5|12621.3|12619.8|12621.8|12620.3|12620.9|12619.4|28
1711696500000|2024-03-29 07:15:00|12621.1|12619.6|12621.2|12619.7|12621.3|12619.8|12621|12619.5|16
1711696800000|2024-03-29 07:20:00|12621.3|12619.8|12622|12620.5|12622.3|12620.8|12621.3|12619.8|30
1711697100000|2024-03-29 07:25:00|12622.1|12620.6|12624.1|12622.6|12624.5|12623|12622.1|12620.6|52
1711697400000|2024-03-29 07:30:00|12624.2|12622.7|12624|12622.5|12624.3|12622.8|12624|12622.5|10
1711697700000|2024-03-29 07:35:00|12624.2|12622.7|12624.3|12622.8|12624.4|12622.9|12624|12622.5|20
1711698000000|2024-03-29 07:40:00|12624.4|12622.9|12625.8|12624.3|12627.3|12625.8|12624.1|12622.6|65
1711698300000|2024-03-29 07:45:00|12625.3|12623.8|12624.1|12622.6|12625.3|12623.8|12623.6|12621.7|135
1711698600000|2024-03-29 07:50:00|12624|12622.5|12624.2|12622.7|12626.9|12625.4|12623.2|12621.7|120
1711698900000|2024-03-29 07:55:00|12624.1|12622.6|12619|12617.5|12624.2|12622.7|12618.6|12617.1|83
1711699200000|2024-03-29 08:00:00|12619.1|12617.6|12621.9|12620.4|12623.5|12622|12618.8|12617.3|80
1711699500000|2024-03-29 08:05:00|12622|12620.5|12623.1|12621.6|12623.7|12622.2|12621.9|12620.4|49
1711699800000|2024-03-29 08:10:00|12623.2|12621.7|12623.2|12621.7|12623.2|12621.7|12622.9|12621.4|62
1711700100000|2024-03-29 08:15:00|12623.3|12621.8|12623.5|12622|12623.7|12622.2|12623.2|12621.7|62
1711700400000|2024-03-29 08:20:00|12623.7|12622.2|12623.3|12621.8|12624.2|12622.3|12623.2|12621.7|38
1711700700000|2024-03-29 08:25:00|12623.2|12621.7|12623.2|12621.7|12623.8|12622.1|12623.2|12621.6|28
1711701000000|2024-03-29 08:30:00|12623.3|12621.8|12623.1|12621.6|12623.9|12622|12623|12621.2|159
1711701300000|2024-03-29 08:35:00|12623.3|12621.8|12626|12624.5|12626|12624.5|12623.1|12621.6|148
1711701600000|2024-03-29 08:40:00|12626.2|12624.7|12625.9|12624.4|12626.3|12624.8|12625.6|12624.1|81
1711701900000|2024-03-29 08:45:00|12625.6|12624.1|12626|12624.5|12626.2|12624.7|12625.6|12624.1|47
1711702200000|2024-03-29 08:50:00|12625.8|12624.3|12625.9|12624.4|12626|12624.5|12625.7|12624.2|42
1711702500000|2024-03-29 08:55:00|12626|12624.5|12627|12625.5|12627.1|12625.6|12625.8|12624.3|58
1711702800000|2024-03-29 09:00:00|12626.9|12625.4|12627.5|12626|12627.9|12626.4|12625.4|12623.9|68
1711703100000|2024-03-29 09:05:00|12627.6|12626.1|12627.5|12626|12627.7|12626.2|12627.3|12625.8|26
1711703400000|2024-03-29 09:10:00|12627.6|12626.1|12627.6|12626.1|12627.7|12626.2|12627.5|12626|39
1711703700000|2024-03-29 09:15:00|12627.7|12626.2|12625.4|12623.9|12627.7|12626.2|12624.5|12623|50
1711704000000|2024-03-29 09:20:00|12625.3|12623.8|12624.6|12623.1|12625.4|12623.9|12624.4|12622.9|41
1711704300000|2024-03-29 09:25:00|12624.7|12623.2|12624.5|12623|12624.7|12623.2|12624.4|12622.9|23
1711704600000|2024-03-29 09:30:00|12624.6|12623.1|12621.5|12620|12624.8|12623.3|12621.5|12620|65
1711704900000|2024-03-29 09:35:00|12621.7|12620.2|12621.3|12619.8|12621.8|12620.3|12619.9|12618.4|119
1711705200000|2024-03-29 09:40:00|12621.6|12620.1|12621.3|12619.8|12621.6|12620.1|12621.2|12619.7|131
1711705500000|2024-03-29 09:45:00|12621|12619.5|12620.7|12619.2|12622.6|12621.1|12620.2|12618.7|55
1711705800000|2024-03-29 09:50:00|12620.6|12619.1|12619.3|12617.8|12620.7|12619.2|12618.4|12616.7|49
1711706100000|2024-03-29 09:55:00|12619.7|12617.3|12614.3|12612.8|12619.7|12617.7|12614|12612.5|103
1711706400000|2024-03-29 10:00:00|12615.2|12613.7|12615.4|12613.9|12615.6|12614.1|12613.9|12612.4|122
1711706700000|2024-03-29 10:05:00|12615.7|12614.2|12616.3|12614.8|12617.1|12615.2|12615.4|12613.9|83
1711707000000|2024-03-29 10:10:00|12616.4|12614.9|12618|12615.4|12624.4|12616.4|12616.4|12613.1|179
1711707300000|2024-03-29 10:15:00|12617.9|12615.3|12620|12618.5|12621.7|12619.3|12617.3|12614|96
1711707600000|2024-03-29 10:20:00|12620.2|12618.7|12619.7|12617.5|12620.9|12618.8|12619.5|12617.4|193
1711707900000|2024-03-29 10:25:00|12619.3|12617.8|12619.6|12618.1|12620.4|12618.4|12619.3|12617.4|62
1711708200000|2024-03-29 10:30:00|12619.4|12617.9|12619.5|12618|12620.2|12618.1|12619.2|12617.3|45
1711708500000|2024-03-29 10:35:00|12619.6|12618.1|12618.4|12616.2|12620.5|12619|12618|12616.2|68
1711708800000|2024-03-29 10:40:00|12618.5|12616.3|12618.5|12616.2|12618.7|12616.7|12617.8|12615.9|84
1711709100000|2024-03-29 10:45:00|12618.4|12616.1|12614.7|12613.2|12618.5|12616.2|12614.6|12612.9|108
1711709400000|2024-03-29 10:50:00|12614.8|12613.3|12613.8|12612.3|12614.8|12613.3|12613.4|12611.9|88
1711709700000|2024-03-29 10:55:00|12613.4|12611.9|12615.1|12613.6|12615.2|12613.7|12613.4|12611.9|56
1711710000000|2024-03-29 11:00:00|12615|12613.5|12613.2|12611.7|12615.3|12613.8|12610.5|12609|99
1711710300000|2024-03-29 11:05:00|12613.3|12611.8|12613.6|12612.1|12613.7|12612.2|12612.1|12610.6|132
1711710600000|2024-03-29 11:10:00|12613.2|12611.7|12611.5|12610|12613.8|12612.3|12611.5|12610|65
1711710900000|2024-03-29 11:15:00|12611.6|12610.1|12613.4|12611.9|12614|12612.5|12611.2|12609.7|55
1711711200000|2024-03-29 11:20:00|12613.6|12612.1|12620.8|12616.6|12627.1|12620.1|12613.6|12612.1|191
1711711500000|2024-03-29 11:25:00|12620.9|12616.5|12613.5|12612|12621|12616.7|12613.5|12611.8|180
1711711800000|2024-03-29 11:30:00|12613.7|12612.2|12615|12613.5|12615.8|12614.3|12613.5|12612|83
1711712100000|2024-03-29 11:35:00|12614.7|12613.2|12613|12611.5|12615|12613.5|12612.7|12611.2|106
1711712400000|2024-03-29 11:40:00|12613.1|12611.6|12615.6|12614.1|12615.6|12614.1|12612.3|12610.8|71
1711712700000|2024-03-29 11:45:00|12615.7|12614.2|12615.4|12613.9|12616.2|12614.7|12614.8|12613.3|65
1711713000000|2024-03-29 11:50:00|12615.3|12613.8|12615.5|12614|12615.6|12614.1|12615.3|12613.8|132
1711713300000|2024-03-29 11:55:00|12615.4|12613.9|12615.3|12613.8|12616.9|12615.4|12615.1|12613.8|112
1711713600000|2024-03-29 12:00:00|12615.4|12613.9|12617.4|12615.9|12617.8|12616.3|12615.3|12613.8|35
1711713900000|2024-03-29 12:05:00|12617.5|12616|12617.1|12615.6|12617.5|12616|12616.3|12614.8|32
1711714200000|2024-03-29 12:10:00|12618.2|12616.7|12620.3|12618.8|12622.8|12620.4|12617.6|12616.1|68
1711714500000|2024-03-29 12:15:00|12620.1|12618.6|12620|12618.5|12620.3|12618.8|12619.8|12618.3|30
1711714800000|2024-03-29 12:20:00|12620.1|12618.6|12619.3|12617.8|12620.3|12618.8|12619.1|12617.3|31
1711715100000|2024-03-29 12:25:00|12619.2|12617.7|12617.4|12611.7|12619.4|12617.8|12613.9|12611.1|107
1711715400000|2024-03-29 12:30:00|12619.3|12611.8|12621.4|12619.9|12622.9|12620.8|12616.3|12611|120
1711715700000|2024-03-29 12:35:00|12621.5|12620|12631.3|12629.8|12631.7|12630.2|12621.4|12619.9|70
1711716000000|2024-03-29 12:40:00|12631.6|12630.1|12633.8|12632.3|12637.7|12636.2|12631.4|12629.5|193
1711716300000|2024-03-29 12:45:00|12633.7|12632.2|12631.8|12630.3|12633.7|12632.2|12631.3|12629.8|55
1711716600000|2024-03-29 12:50:00|12632.2|12630|12633.6|12632.1|12634.1|12632.6|12631.8|12630|30
1711716900000|2024-03-29 12:55:00|12633.7|12632.2|12633.9|12632.4|12634.3|12632.8|12633.6|12632.1|42
1711717200000|2024-03-29 13:00:00|12633.8|12632.3|12635.1|12632.9|12635.1|12633|12633.8|12632.3|24
1711717500000|2024-03-29 13:05:00|12634.7|12632.8|12634.4|12632.9|12635.1|12633.6|12634|12632.5|47
1711717800000|2024-03-29 13:10:00|12634.3|12632.8|12634.6|12633.1|12634.8|12633.3|12633.7|12632.2|87
1711718100000|2024-03-29 13:15:00|12634.7|12633.2|12635.4|12633.9|12635.8|12634.3|12634.2|12632.7|55
1711718400000|2024-03-29 13:20:00|12635.5|12634|12639.1|12637.6|12639.4|12637.9|12635.3|12633.8|166
1711718700000|2024-03-29 13:25:00|12639|12637.5|12642.2|12640.7|12643.3|12641.8|12638.6|12637.1|242
1711719000000|2024-03-29 13:30:00|12642|12640.5|12637.6|12636.1|12642.2|12640.7|12637.3|12635.8|123
1711719300000|2024-03-29 13:35:00|12637.5|12636|12640.4|12638.9|12640.4|12638.9|12637.5|12636|58
1711719600000|2024-03-29 13:40:00|12640.3|12638.8|12640.7|12639.2|12640.9|12639.4|12640.3|12638.5|63
1711719900000|2024-03-29 13:45:00|12640.8|12639.3|12641.5|12640|12642.2|12640.7|12640.7|12639.2|30
1711720200000|2024-03-29 13:50:00|12641.6|12640.1|12643.9|12642.4|12643.9|12642.4|12641.5|12640|41
1711720500000|2024-03-29 13:55:00|12643.8|12642.3|12645.4|12643.9|12646|12644.5|12643.5|12642|63
1711720800000|2024-03-29 14:00:00|12645.5|12644|12639.5|12635.1|12645.5|12644|12636.8|12634.3|218
1711721100000|2024-03-29 14:05:00|12639.3|12636|12639.4|12635.9|12639.9|12636.1|12639.2|12635|156
1711721400000|2024-03-29 14:10:00|12639.6|12635.1|12637.9|12634.6|12639.9|12636.1|12637.5|12634.2|89
1711721700000|2024-03-29 14:15:00|12637.8|12634.4|12637.4|12634.3|12638|12635.7|12636.6|12634.3|110
1711722000000|2024-03-29 14:20:00|12636.6|12634.4|12637.4|12634.4|12637.7|12635.6|12636.5|12634.4|69
1711722300000|2024-03-29 14:25:00|12637.3|12634.5|12637.4|12635.2|12638|12636|12636.6|12634.3|75
1711722600000|2024-03-29 14:30:00|12637.5|12635.3|12636.8|12635.3|12637.8|12635.8|12636.5|12634.7|42
1711722900000|2024-03-29 14:35:00|12636.9|12635.4|12637.2|12634.9|12637.4|12635.7|12636.3|12634.7|51
1711723200000|2024-03-29 14:40:00|12636.8|12635.3|12635.4|12632.1|12636.8|12635.3|12633|12631.5|181
1711723500000|2024-03-29 14:45:00|12635.5|12632.2|12639.2|12637.7|12642|12640|12635.4|12631.9|183
1711723800000|2024-03-29 14:50:00|12639.3|12637.8|12639.3|12637.8|12639.4|12637.8|12638.8|12637.3|38
1711724100000|2024-03-29 14:55:00|12639.1|12637.6|12639.4|12637.9|12639.4|12637.9|12638.9|12637.4|42
1711724400000|2024-03-29 15:00:00|12639.3|12637.8|12638.1|12636.6|12639.7|12637.9|12635.8|12634.3|77
1711724700000|2024-03-29 15:05:00|12638|12636.5|12638|12636.5|12638.2|12636.7|12637.7|12636.2|30
1711725000000|2024-03-29 15:10:00|12638.1|12636.6|12638.3|12636.8|12638.5|12637|12638|12636.5|33
1711725300000|2024-03-29 15:15:00|12638.2|12636.7|12638.2|12636.7|12638.4|12636.9|12638.2|12636.7|7
1711725600000|2024-03-29 15:20:00|12638.3|12636.8|12639.3|12637.8|12639.4|12637.9|12637.5|12636|46
1711725900000|2024-03-29 15:25:00|12638.9|12637.4|12639.1|12636.6|12639.4|12637.4|12637.7|12636.1|72
1711726200000|2024-03-29 15:30:00|12643.4|12632.4|12637.4|12635.9|12643.5|12636.3|12637.2|12630|206
1711726500000|2024-03-29 15:35:00|12637.5|12636|12638.1|12635.1|12638.7|12636.3|12637.3|12634.9|199
1711726800000|2024-03-29 15:40:00|12637.9|12635|12635.9|12634.4|12638.7|12636.3|12635.5|12633.6|196
1711727100000|2024-03-29 15:45:00|12635.8|12634.3|12636.6|12635.1|12637|12635.5|12635.8|12634.3|252
1711727400000|2024-03-29 15:50:00|12636.5|12635|12634.5|12633|12637|12635.5|12633.2|12631.7|227
1711727700000|2024-03-29 15:55:00|12634.6|12633.1|12637.1|12635.6|12637.6|12636.1|12632.5|12631|144
1711728000000|2024-03-29 16:00:00|12637.2|12635.7|12634.9|12633.4|12637.2|12635.7|12631.9|12630.4|140
1711728300000|2024-03-29 16:05:00|12634.7|12633.2|12632.9|12631.4|12634.7|12633.2|12632.8|12631.3|260
1711728600000|2024-03-29 16:10:00|12633|12631.5|12630.4|12628.9|12633.1|12631.6|12630.4|12628.9|183
1711728900000|2024-03-29 16:15:00|12630.5|12629|12631|12629.5|12631.2|12629.7|12630.5|12629|18
1711729200000|2024-03-29 16:20:00|12631.1|12629.6|12631|12629.5|12631.1|12629.6|12630.9|12629.4|30
1711729500000|2024-03-29 16:25:00|12630.6|12629.1|12630.3|12628.8|12630.6|12629.1|12630.2|12628.7|14
1711729800000|2024-03-29 16:30:00|12630.2|12628.7|12630.6|12629.1|12631|12629.5|12630|12628.5|33
1711730100000|2024-03-29 16:35:00|12630.3|12629.4|12630.5|12629|12630.7|12629.4|12630.3|12629|11
1711730400000|2024-03-29 16:40:00|12630.6|12629.1|12630|12628.5|12630.6|12629.1|12629.5|12628|55
1711730700000|2024-03-29 16:45:00|12630.1|12628.6|12630|12628.5|12630.2|12628.7|12629.9|12628.4|13
1711731000000|2024-03-29 16:50:00|12630.1|12628.6|12630.9|12629.4|12630.9|12629.4|12629.8|12628.3|33
1711731300000|2024-03-29 16:55:00|12630.8|12629.3|12629.8|12628.3|12630.8|12629.3|12629.5|12628|31
1711731600000|2024-03-29 17:00:00|12630.1|12627.9|12628.8|12627.3|12630.2|12628.6|12628.6|12627.1|49
1711731900000|2024-03-29 17:05:00|12628.7|12627.2|12626.6|12625.1|12629.5|12628|12626.4|12624.9|68
1711732200000|2024-03-29 17:10:00|12626.7|12625.2|12624.4|12621.9|12626.7|12625.2|12623.5|12620.4|168
1711732500000|2024-03-29 17:15:00|12624.3|12622|12623.6|12622.1|12624.4|12622.3|12623.6|12621.9|54
1711732800000|2024-03-29 17:20:00|12624.2|12622|12624.1|12621.8|12624.2|12622.2|12623.3|12621.7|21
1711733100000|2024-03-29 17:25:00|12623.4|12621.9|12619.5|12618|12624.2|12621.9|12618.9|12617.4|97
1711733400000|2024-03-29 17:30:00|12619.6|12618.1|12619.8|12618.3|12620|12618.5|12619.1|12617.6|53
1711733700000|2024-03-29 17:35:00|12619.7|12618.2|12620.1|12618.6|12620.2|12618.7|12619.6|12618.1|33
1711734000000|2024-03-29 17:40:00|12620.2|12618.7|12620|12618.5|12620.3|12618.8|12620|12618.5|35
1711734300000|2024-03-29 17:45:00|12619.9|12618.4|12621|12619.5|12621.2|12619.7|12619.9|12618.4|52
1711734600000|2024-03-29 17:50:00|12620.7|12619.2|12621|12619.5|12621.1|12619.6|12620.6|12619.1|26
1711734900000|2024-03-29 17:55:00|12620.9|12619.4|12620.9|12619.4|12621|12619.5|12620.7|12619.2|16
1711735200000|2024-03-29 18:00:00|12619.9|12618.4|12618.2|12616.7|12620.1|12618.4|12617.4|12615.9|85
1711735500000|2024-03-29 18:05:00|12618.1|12616.6|12618.2|12616.7|12618.4|12616.9|12618.1|12616.6|37
1711735800000|2024-03-29 18:10:00|12618.3|12616.8|12618.4|12616.9|12618.6|12617.1|12618.2|12616.7|38
1711736100000|2024-03-29 18:15:00|12618.3|12616.8|12618.8|12617.3|12619.1|12617.6|12618.2|12616.4|29
1711736400000|2024-03-29 18:20:00|12618.9|12617.4|12618.8|12617.3|12619.1|12617.6|12618.8|12617.3|10
1711736700000|2024-03-29 18:25:00|12619.2|12617.7|12618.5|12617|12619.2|12617.7|12618.2|12616.7|27
1711737000000|2024-03-29 18:30:00|12619.4|12617.3|12618.9|12616.7|12619.4|12617.6|12618.4|12616.4|53
1711737300000|2024-03-29 18:35:00|12618.7|12616.6|12618.5|12617|12619|12617.5|12618.2|12616.4|34
1711737600000|2024-03-29 18:40:00|12618.3|12616.8|12619|12617.5|12619.6|12617.7|12618.3|12616.8|27
1711737900000|2024-03-29 18:45:00|12618.7|12617.2|12618.5|12617|12618.8|12617.3|12618.4|12616.9|19
1711738200000|2024-03-29 18:50:00|12618.4|12616.9|12618.6|12617.1|12618.8|12617.3|12618.4|12616.9|17
1711738500000|2024-03-29 18:55:00|12618.5|12617|12619.7|12617.1|12619.9|12617.4|12618.5|12616.8|40
1711738800000|2024-03-29 19:00:00|12618.9|12617.4|12619.8|12616.7|12619.9|12617.5|12618.8|12616.7|35
1711739100000|2024-03-29 19:05:00|12618.9|12617.4|12619.9|12617.1|12620|12617.7|12618.8|12616.7|34
1711739400000|2024-03-29 19:10:00|12620|12617.8|12619.8|12617|12620.4|12618.1|12618.9|12616.8|35
1711739700000|2024-03-29 19:15:00|12620.2|12617.6|12618.9|12617.4|12620.3|12617.9|12618.9|12617|50
1711740000000|2024-03-29 19:20:00|12619|12617.5|12621.1|12617.2|12624.9|12619.5|12618.9|12616.9|89
1711740300000|2024-03-29 19:25:00|12619.8|12617.6|12623.4|12618.4|12624|12619.7|12619.7|12617.6|73
1711740600000|2024-03-29 19:30:00|12623.3|12618.5|12625.6|12618.1|12627.3|12619.3|12623.3|12616.1|106
1711740900000|2024-03-29 19:35:00|12625.4|12618.3|12624.5|12619|12627.4|12619.7|12624.1|12616.3|29
1711741200000|2024-03-29 19:40:00|12624.6|12618.9|12623.8|12619.5|12627.6|12619.9|12623.8|12616.1|43
1711741500000|2024-03-29 19:45:00|12627.6|12616.6|12625.8|12618.8|12627.6|12619.6|12623.9|12615.9|39
1711741800000|2024-03-29 19:50:00|12625.3|12618.5|12626.1|12616.3|12628.5|12619.4|12624.9|12614.8|89
1711742100000|2024-03-29 19:55:00|12624|12616.4|12622.5|12615.6|12624.7|12616.5|12622.3|12613|141
1711742400000|2024-03-29 20:00:00|12622.4|12615.7|12624.9|12614.2|12625.5|12615.8|12621.8|12611.4|164
1711742700000|2024-03-29 20:05:00|12625|12614.3|12624.6|12614.3|12625.9|12615.6|12623.7|12613.7|212
1711743000000|2024-03-29 20:10:00|12624.8|12614.4|12624|12615.5|12625.3|12615.8|12622.5|12613.6|167
1711743300000|2024-03-29 20:15:00|12624.1|12615.4|12628.4|12617.4|12628.4|12617.4|12623.4|12613.8|196
1711743600000|2024-03-29 20:20:00|12627.7|12616.7|12627.5|12616.5|12628.3|12617.3|12626.8|12615.8|73
1711743900000|2024-03-29 20:25:00|12627.9|12616.9|12631|12620|12633.1|12622.1|12627.3|12616.3|119
1711744200000|2024-03-29 20:30:00|12632.2|12621.2|12631.3|12620.3|12634.9|12623.9|12627.4|12616.4|389
1711744500000|2024-03-29 20:35:00|12631.4|12620.4|12633.2|12622.2|12633.2|12622.2|12629.6|12618.6|169
1711744800000|2024-03-29 20:40:00|12633.3|12622.3|12632.7|12622.1|12633.5|12622.9|12630|12619|193
1711745100000|2024-03-29 20:45:00|12632.9|12621.9|12632.2|12621.2|12633.6|12622.6|12632|12621|63
1711745400000|2024-03-29 20:50:00|12631.7|12620.7|12632.3|12621.3|12633.1|12622.3|12631.6|12620.6|166
1711745700000|2024-03-29 20:55:00|12632.4|12621.4|12629.4|12618.4|12633.7|12622.7|12628.9|12617.9|65
1711915200000|2024-03-31 20:00:00|12643|12622|12638.8|12617.8|12643|12622|12638.8|12617.8|4
1711915500000|2024-03-31 20:05:00|12643|12622|12643|12622|12643|12622|12643|12622|1
1711915800000|2024-03-31 20:10:00|12638.8|12617.8|12638.8|12617.8|12638.8|12617.8|12638.8|12617.8|1
1711916100000|2024-03-31 20:15:00|12643|12622|12643|12622|12643|12622|12643|12622|1
1711916700000|2024-03-31 20:25:00|12638.8|12617.8|12640.8|12619.8|12643|12622|12638.8|12617.8|5
1711917000000|2024-03-31 20:30:00|12638.8|12617.8|12640.8|12619.8|12640.8|12619.8|12638.8|12617.8|2
1711917900000|2024-03-31 20:45:00|12643|12622|12643|12622|12643|12622|12643|12622|1
1711918200000|2024-03-31 20:50:00|12638.8|12617.8|12642.5|12621.5|12642.5|12621.5|12638.8|12617.8|2
1711918500000|2024-03-31 20:55:00|12642.9|12621|12644.4|12622.5|12644.4|12622.5|12642.9|12621|3
1711918800000|2024-03-31 21:00:00|12641.3|12619.4|12632.9|12621|12642|12625.1|12632.9|12619.4|5
1711919100000|2024-03-31 21:05:00|12629.1|12617.2|12639.7|12627.8|12640|12628.1|12629.1|12617.2|14
1711919400000|2024-03-31 21:10:00|12636.7|12624.8|12642.1|12630.2|12643|12631.1|12633.2|12621.3|44
1711919700000|2024-03-31 21:15:00|12641.9|12630|12640.7|12628.8|12643.1|12631.2|12639.8|12627.9|45
1711920000000|2024-03-31 21:20:00|12642.5|12630.6|12642.2|12630.3|12642.5|12630.6|12640|12628.1|44
1711920300000|2024-03-31 21:25:00|12642.3|12630.4|12640.8|12628.9|12642.4|12630.5|12640|12628.1|33
1711920600000|2024-03-31 21:30:00|12640.5|12628.6|12637.6|12625.7|12643|12631.1|12637.6|12625.7|113
1711920900000|2024-03-31 21:35:00|12641.6|12629.7|12640.1|12628.2|12643.5|12631.6|12637.8|12625.9|155
1711921200000|2024-03-31 21:40:00|12640.9|12629|12641.1|12629.2|12642.4|12630.5|12639.1|12627.2|63
1711921500000|2024-03-31 21:45:00|12642.2|12630.3|12641.8|12629.9|12642.4|12630.5|12640|12628.1|44
1711921800000|2024-03-31 21:50:00|12641.7|12629.8|12640.9|12629|12641.8|12629.9|12640|12628.1|48
1711922100000|2024-03-31 21:55:00|12640.7|12628.8|12639.7|12627.8|12642.2|12630.3|12637.9|12626|124
1711922400000|2024-03-31 22:00:00|12639.6|12627.7|12642.9|12637.6|12643.1|12638|12633.5|12624.4|321
1711922700000|2024-03-31 22:05:00|12642.4|12638.1|12641.5|12637.4|12644.6|12640.5|12640.8|12637.1|203
1711923000000|2024-03-31 22:10:00|12641.3|12637.2|12638.9|12636.4|12641.7|12637.7|12637.1|12634.3|187
1711923300000|2024-03-31 22:15:00|12638.8|12636.5|12637.6|12636.1|12639.1|12637.1|12635.6|12633.6|239
1711923600000|2024-03-31 22:20:00|12637.7|12636.2|12639.1|12637.6|12640|12638.5|12636.6|12635.1|137
1711923900000|2024-03-31 22:25:00|12639.2|12637.7|12635.3|12633.8|12639.2|12637.7|12634.8|12633.3|112
1711924200000|2024-03-31 22:30:00|12635.4|12633.9|12632.7|12631.2|12635.4|12633.9|12632.2|12630.7|114
1711924500000|2024-03-31 22:35:00|12632.6|12631.1|12630.6|12629.1|12632.6|12631.1|12630.4|12628.9|94
1711924800000|2024-03-31 22:40:00|12629.5|12628|12629|12627.5|12629.5|12628|12627.7|12626.2|95
1711925100000|2024-03-31 22:45:00|12628.9|12627.4|12627.5|12626|12628.9|12627.4|12627.2|12625.7|51
1711925400000|2024-03-31 22:50:00|12627.4|12625.9|12626.8|12625.3|12627.5|12626|12626.1|12624.6|87
1711925700000|2024-03-31 22:55:00|12627|12625.5|12626.5|12625|12627.9|12626.4|12626.4|12624.9|54
1711926000000|2024-03-31 23:00:00|12626.4|12624.9|12627.5|12626|12628.3|12626.8|12625.4|12623.9|84
1711926300000|2024-03-31 23:05:00|12627.6|12626.1|12628|12626.5|12628.3|12626.8|12626.9|12625.4|62
1711926600000|2024-03-31 23:10:00|12627.7|12626.2|12627.2|12625.7|12627.7|12626.4|12626.3|12624.8|70
1711926900000|2024-03-31 23:15:00|12627|12625.5|12629.4|12628.5|12629.6|12628.7|12627|12625.5|47
1711927200000|2024-03-31 23:20:00|12629|12628.1|12631|12629.5|12631|12629.5|12628.4|12627.4|114
1711927500000|2024-03-31 23:25:00|12630.9|12629.4|12633.1|12631.6|12633.5|12632|12630|12628.5|135
1711927800000|2024-03-31 23:30:00|12633.3|12631.8|12634.7|12633.2|12636.5|12635|12633.3|12631.8|142
1711928100000|2024-03-31 23:35:00|12634.8|12633.3|12636.3|12635.4|12637.5|12636.6|12634.4|12632.9|100
1711928400000|2024-03-31 23:40:00|12636.2|12635.3|12638.5|12637|12639.3|12637.8|12636.2|12635.3|100
1711928700000|2024-03-31 23:45:00|12638.3|12636.8|12636.9|12635.4|12639.4|12637.9|12636.2|12634.7|130
1711929000000|2024-03-31 23:50:00|12637|12635.5|12637.5|12636|12639.4|12637.9|12636.4|12634.9|123
1711929300000|2024-03-31 23:55:00|12637.6|12636.1|12638.4|12636.9|12638.5|12637|12635.6|12634.1|154
1711929600000|2024-04-01 00:00:00|12637.8|12636.3|12637.6|12636.1|12639.3|12637.8|12635.9|12634.4|178
1711929900000|2024-04-01 00:05:00|12637.5|12636|12638.2|12637.3|12639.7|12638.8|12637.5|12636|191
1711930200000|2024-04-01 00:10:00|12638.3|12637.4|12638.5|12637|12640.2|12638.7|12637.2|12636.3|96
1711930500000|2024-04-01 00:15:00|12638.2|12636.7|12640.9|12639.4|12641|12639.5|12637.3|12635.8|134
1711930800000|2024-04-01 00:20:00|12641|12639.5|12640.6|12639.1|12641.7|12640.2|12639.6|12638.1|95
1711931100000|2024-04-01 00:25:00|12639.9|12638.4|12641.8|12640.3|12642.3|12640.8|12639.7|12638.2|108
1711931400000|2024-04-01 00:30:00|12641.5|12640|12640.8|12639.3|12642.9|12641.4|12640.6|12639.1|89
1711931700000|2024-04-01 00:35:00|12640.7|12639.2|12641|12639.5|12641.6|12640.1|12639.5|12638|142
1711932000000|2024-04-01 00:40:00|12641.1|12639.6|12640.6|12639.1|12642.3|12640.8|12640.4|12638.9|90
1711932300000|2024-04-01 00:45:00|12640.5|12639|12640.7|12639.2|12640.8|12639.3|12638.7|12637.2|103
1711932600000|2024-04-01 00:50:00|12640.6|12639.1|12637.6|12636.1|12641.5|12640|12637.6|12636.1|102
1711932900000|2024-04-01 00:55:00|12637.7|12636.2|12635.8|12634.3|12637.7|12636.5|12634.6|12633.1|108
1711933200000|2024-04-01 01:00:00|12636.3|12634.8|12638.2|12637.3|12638.2|12637.3|12634.4|12632.9|136
1711933500000|2024-04-01 01:05:00|12638.3|12637.4|12636.7|12635.2|12640|12638.5|12636.6|12635.1|158
1711933800000|2024-04-01 01:10:00|12636.8|12635.3|12637.4|12635.9|12638.6|12637.1|12636.5|12635|144
1711934100000|2024-04-01 01:15:00|12637.3|12635.8|12636.7|12635.2|12637.9|12636.4|12635.3|12633.8|148
1711934400000|2024-04-01 01:20:00|12636.6|12635.1|12635.8|12634.3|12636.8|12635.3|12634.8|12633.3|98
1711934700000|2024-04-01 01:25:00|12635.9|12634.4|12634.3|12633.4|12636.2|12634.7|12633.5|12632.3|88
1711935000000|2024-04-01 01:30:00|12634.5|12633.6|12633.6|12632.1|12635.6|12634.7|12632.9|12631.4|74
1711935300000|2024-04-01 01:35:00|12633.7|12632.2|12631.8|12630.3|12634|12632.5|12629.8|12628.9|90
1711935600000|2024-04-01 01:40:00|12632.2|12630.7|12631.2|12630.3|12632.2|12630.7|12630.5|12629.2|65
1711935900000|2024-04-01 01:45:00|12631.3|12630.4|12628.5|12627.6|12631.3|12630.4|12628.5|12627.6|63
1711936200000|2024-04-01 01:50:00|12628.4|12627.5|12628.6|12627.7|12629.6|12628.7|12628.4|12627.5|56
1711936500000|2024-04-01 01:55:00|12628.5|12627.6|12627.9|12627|12628.6|12627.7|12627|12625.9|86
1711936800000|2024-04-01 02:00:00|12627.8|12626.9|12627.3|12625.8|12627.9|12626.9|12626.7|12625.2|65
1711937100000|2024-04-01 02:05:00|12627.2|12625.7|12628.6|12627.1|12628.8|12627.3|12626.8|12625.3|70
1711937400000|2024-04-01 02:10:00|12628.7|12627.2|12629.6|12628.1|12629.9|12628.4|12627.2|12626.3|80
1711937700000|2024-04-01 02:15:00|12629.7|12628.2|12630.2|12628.7|12631.2|12629.7|12629.6|12628.1|66
1711938000000|2024-04-01 02:20:00|12630.1|12628.6|12630.7|12629.2|12630.9|12629.4|12629.7|12628.2|53
1711938300000|2024-04-01 02:25:00|12630.5|12629|12630.4|12629.5|12630.9|12629.5|12628.8|12627.3|65
1711938600000|2024-04-01 02:30:00|12630.2|12629.3|12629.6|12628.7|12630.4|12629.5|12629.2|12628.3|58
1711938900000|2024-04-01 02:35:00|12630.1|12628.6|12631|12630.1|12631.6|12630.4|12628.7|12627.7|85
1711939200000|2024-04-01 02:40:00|12631.2|12630.3|12632.8|12631.3|12632.9|12631.5|12631.2|12630.3|64
1711939500000|2024-04-01 02:45:00|12632.9|12631.4|12631.7|12630.8|12633|12631.5|12631.7|12630.4|57
1711939800000|2024-04-01 02:50:00|12632|12630.5|12631|12629.5|12632.2|12630.8|12630.9|12629.4|50
1711940100000|2024-04-01 02:55:00|12631.1|12629.6|12630.9|12629.4|12632|12630.5|12630.3|12628.8|56
1711940400000|2024-04-01 03:00:00|12631|12629.5|12629.8|12628.9|12631.6|12630.7|12629.4|12628.2|58
1711940700000|2024-04-01 03:05:00|12629.7|12628.8|12626.6|12625.7|12629.8|12628.9|12626.2|12625.2|77
1711941000000|2024-04-01 03:10:00|12627.1|12626.2|12632.1|12630.6|12632.2|12630.7|12626.7|12625.8|81
1711941300000|2024-04-01 03:15:00|12632|12630.5|12629.8|12628.9|12632|12630.5|12629.8|12628.9|48
1711941600000|2024-04-01 03:20:00|12629.9|12629|12630|12628.5|12630.3|12629.4|12629.7|12628.3|42
1711941900000|2024-04-01 03:25:00|12630.1|12628.6|12628.9|12627.4|12630.1|12628.6|12628.6|12627.3|62
1711942200000|2024-04-01 03:30:00|12629.1|12628.2|12630.9|12630|12631.4|12630.5|12629.1|12628.2|115
1711942500000|2024-04-01 03:35:00|12631.1|12630.2|12635.1|12633.6|12635.2|12633.9|12630.9|12630|64
1711942800000|2024-04-01 03:40:00|12635.2|12633.7|12634.1|12633.2|12635.3|12634.4|12633.8|12632.7|48
1711943100000|2024-04-01 03:45:00|12634|12633.1|12633.6|12632.7|12634.3|12633.4|12632.7|12631.8|76
1711943400000|2024-04-01 03:50:00|12633.9|12632.4|12634.4|12633.5|12635.1|12633.8|12633.8|12632.3|50
1711943700000|2024-04-01 03:55:00|12634.5|12633.6|12635|12633.5|12635.1|12634.2|12634.4|12633.2|87
1711944000000|2024-04-01 04:00:00|12635.1|12633.6|12635.1|12633.6|12636.2|12634.7|12634.6|12633.3|83
1711944300000|2024-04-01 04:05:00|12635|12633.5|12632.3|12630.8|12635|12633.5|12631.8|12630.6|65
1711944600000|2024-04-01 04:10:00|12632.4|12630.9|12632.2|12630.7|12632.4|12631.1|12630.9|12629.9|50
1711944900000|2024-04-01 04:15:00|12632.3|12630.8|12630.9|12629.4|12632.3|12630.8|12630.8|12629.3|51
1711945200000|2024-04-01 04:20:00|12631|12629.5|12631.1|12629.6|12631.2|12629.7|12630.3|12628.8|41
1711945500000|2024-04-01 04:25:00|12631.2|12629.7|12630.7|12629.8|12631.9|12631|12630.7|12629.7|54
1711945800000|2024-04-01 04:30:00|12630.8|12629.9|12630|12629.1|12631.8|12630.9|12629.8|12628.6|102
1711946100000|2024-04-01 04:35:00|12630.1|12629.2|12628.7|12627.8|12630.1|12629.2|12628.3|12627.4|58
1711946400000|2024-04-01 04:40:00|12628.6|12627.7|12628.7|12627.8|12629|12628.1|12627.9|12626.6|65
1711946700000|2024-04-01 04:45:00|12629.2|12628.3|12630.5|12629.6|12630.9|12630|12629.2|12628.3|66
1711947000000|2024-04-01 04:50:00|12630.6|12629.7|12629.7|12628.8|12631.3|12630.1|12629.7|12628.8|44
1711947300000|2024-04-01 04:55:00|12629.6|12628.7|12630.5|12629|12631.2|12630|12629.6|12628.7|53
1711947600000|2024-04-01 05:00:00|12630.4|12628.9|12630.5|12629|12631.2|12629.9|12630|12628.9|43
1711947900000|2024-04-01 05:05:00|12630.4|12628.9|12630.9|12629.4|12631.1|12629.6|12630.2|12628.7|67
1711948200000|2024-04-01 05:10:00|12630.8|12629.3|12629.1|12627.6|12630.8|12629.3|12628.7|12627.2|52
1711948500000|2024-04-01 05:15:00|12629|12627.5|12627.5|12626.6|12629|12627.5|12627.5|12626.2|60
1711948800000|2024-04-01 05:20:00|12627.6|12626.7|12628.7|12627.2|12629|12627.5|12626.9|12626|37
1711949100000|2024-04-01 05:25:00|12628.9|12627.4|12627.5|12626.6|12629.3|12628|12627.4|12626.5|38
1711949400000|2024-04-01 05:30:00|12627.4|12626.5|12626.8|12625.9|12628.7|12627.8|12626.8|12625.9|61
1711949700000|2024-04-01 05:35:00|12626.7|12625.8|12626.2|12624.7|12627.9|12627|12626.1|12624.6|69
1711950000000|2024-04-01 05:40:00|12626.1|12624.6|12624.7|12623.2|12626.3|12624.8|12623.7|12622.8|59
1711950300000|2024-04-01 05:45:00|12624.5|12623|12628.1|12626.6|12628.3|12626.8|12624.5|12623|69
1711950600000|2024-04-01 05:50:00|12628.2|12626.7|12628.2|12626.7|12629.2|12627.7|12627.5|12626|57
1711950900000|2024-04-01 05:55:00|12628.3|12626.8|12628.6|12627.7|12630.1|12628.8|12628.3|12626.8|90
1711951200000|2024-04-01 06:00:00|12628.3|12627.4|12626.6|12625.7|12628.5|12627.6|12625.3|12624.4|126
1711951500000|2024-04-01 06:05:00|12626.4|12625.5|12626.1|12625.2|12627.7|12626.8|12625.7|12624.8|72
1711951800000|2024-04-01 06:10:00|12626|12625.1|12626|12625.1|12627|12626.1|12625|12624.1|90
1711952100000|2024-04-01 06:15:00|12625.9|12625|12627.5|12626.6|12628|12627.1|12624.9|12624|70
1711952400000|2024-04-01 06:20:00|12627.4|12626.5|12628.7|12627.8|12628.7|12627.8|12626.8|12625.9|83
1711952700000|2024-04-01 06:25:00|12628.6|12627.7|12627.5|12626.6|12628.6|12627.7|12626.9|12626|83
1711953000000|2024-04-01 06:30:00|12627.4|12626.5|12625.3|12624.4|12629.8|12628.3|12624.5|12623.6|134
1711953300000|2024-04-01 06:35:00|12625.2|12624.3|12625.9|12625|12627.6|12626.1|12624.9|12623.4|117
1711953600000|2024-04-01 06:40:00|12626|12625.1|12624|12623.1|12626.2|12625.3|12623.3|12621.8|117
1711953900000|2024-04-01 06:45:00|12623.9|12623|12624.1|12622.6|12626.4|12625.1|12623.1|12621.9|126
1711954200000|2024-04-01 06:50:00|12624|12622.5|12628.3|12626.8|12629|12627.5|12623.4|12621.9|109
1711954500000|2024-04-01 06:55:00|12628.4|12626.9|12627.5|12626|12628.5|12627|12626.8|12625.3|84
1711954800000|2024-04-01 07:00:00|12628.1|12626.6|12626.8|12625.3|12628.7|12627.2|12624.5|12623|140
1711955100000|2024-04-01 07:05:00|12626.9|12625.4|12630.4|12628.9|12630.4|12628.9|12626.7|12625.2|106
1711955400000|2024-04-01 07:10:00|12630.3|12628.8|12629.3|12627.8|12630.3|12628.8|12628.9|12627.4|79
1711955700000|2024-04-01 07:15:00|12629.2|12627.7|12631.1|12629.6|12631.8|12630.3|12628.9|12627.4|84
1711956000000|2024-04-01 07:20:00|12631.3|12629.8|12628.6|12627.1|12632.5|12631|12627.9|12626.4|112
1711956300000|2024-04-01 07:25:00|12628.7|12627.2|12627.4|12625.9|12628.9|12627.4|12626.2|12624.7|94
1711956600000|2024-04-01 07:30:00|12627.8|12626.3|12626.8|12625.3|12628.4|12626.9|12626.8|12625.3|76
1711956900000|2024-04-01 07:35:00|12626.7|12625.2|12626.2|12624.7|12626.8|12625.3|12624.5|12623|98
1711957200000|2024-04-01 07:40:00|12626.5|12625|12624.3|12622.8|12626.5|12625|12624.3|12622.8|73
1711957500000|2024-04-01 07:45:00|12624.2|12622.7|12618.7|12617.8|12624.2|12622.7|12618.1|12617.2|109
1711957800000|2024-04-01 07:50:00|12618.6|12617.7|12622|12621.1|12622.1|12621.2|12618|12617.1|91
1711958100000|2024-04-01 07:55:00|12621.9|12621|12621.3|12619.8|12622.1|12621.2|12619.1|12617.6|91
1711958400000|2024-04-01 08:00:00|12621.2|12619.7|12619.4|12617.9|12621.3|12619.8|12617.3|12615.8|103
1711958700000|2024-04-01 08:05:00|12619.5|12618|12619.2|12617.7|12619.7|12618.2|12617.2|12615.7|96
1711959000000|2024-04-01 08:10:00|12619.3|12617.8|12620.2|12618.7|12620.4|12618.9|12618.8|12617.6|87
1711959300000|2024-04-01 08:15:00|12620.3|12618.8|12625.2|12623.7|12626.2|12624.7|12620.3|12618.8|131
1711959600000|2024-04-01 08:20:00|12625.1|12623.6|12625|12623.5|12626.1|12624.6|12623.9|12622.4|130
1711959900000|2024-04-01 08:25:00|12624.9|12623.4|12625.6|12624.1|12626.9|12625.4|12624.6|12623.1|94
1711960200000|2024-04-01 08:30:00|12625.8|12624.3|12624.9|12623.4|12626.9|12625.4|12623.9|12622.4|82
1711960500000|2024-04-01 08:35:00|12625.4|12623.9|12627.5|12626.6|12627.9|12627|12624.9|12623.4|90
1711960800000|2024-04-01 08:40:00|12627.6|12626.7|12624.6|12623.7|12628.3|12627.4|12623.5|12622.5|89
1711961100000|2024-04-01 08:45:00|12624.8|12623.9|12624.1|12622.6|12625.1|12624.2|12621.8|12620.3|98
1711961400000|2024-04-01 08:50:00|12624.2|12622.7|12621.2|12619.7|12624.2|12622.7|12619.8|12618.4|108
1711961700000|2024-04-01 08:55:00|12621.3|12619.8|12623.3|12621.8|12623.3|12622.3|12620.9|12619.8|58
1711962000000|2024-04-01 09:00:00|12623.2|12621.7|12623.6|12622.1|12624.8|12623.3|12623.1|12621.6|68
1711962300000|2024-04-01 09:05:00|12623.7|12622.2|12624|12622.5|12624.2|12622.7|12623.2|12621.7|45
1711962600000|2024-04-01 09:10:00|12624.1|12622.6|12621.9|12620.4|12624.3|12622.8|12621.8|12620.3|70
1711962900000|2024-04-01 09:15:00|12621.8|12620.3|12622.4|12620.9|12622.5|12621|12621|12619.5|67
1711963200000|2024-04-01 09:20:00|12622.7|12621.2|12622.2|12620.7|12623.3|12621.8|12621.4|12619.9|75
1711963500000|2024-04-01 09:25:00|12622.1|12620.6|12620.3|12618.8|12625.1|12623.6|12619.9|12618.4|110
1711963800000|2024-04-01 09:30:00|12620.4|12618.9|12622.5|12621|12622.7|12621.2|12620.4|12618.9|49
1711964100000|2024-04-01 09:35:00|12622.3|12620.8|12624.2|12622.7|12624.5|12623|12622.3|12620.8|60
1711964400000|2024-04-01 09:40:00|12624.3|12622.8|12623.2|12621.7|12624.9|12623.4|12623.2|12621.7|76
1711964700000|2024-04-01 09:45:00|12623.1|12621.6|12623.2|12621.7|12624.2|12622.7|12622.5|12621|75
1711965000000|2024-04-01 09:50:00|12623.1|12621.6|12622.3|12620.8|12623.1|12621.6|12621.7|12620.2|57
1711965300000|2024-04-01 09:55:00|12622.2|12620.7|12620.8|12619.3|12622.3|12620.8|12620.6|12619.1|73
1711965600000|2024-04-01 10:00:00|12620.6|12619.1|12618.7|12617.2|12621.3|12619.8|12618.5|12617|122
1711965900000|2024-04-01 10:05:00|12618.3|12616.8|12615.5|12614|12618.3|12616.8|12614.7|12613.6|121
1711966200000|2024-04-01 10:10:00|12615.9|12614.4|12613.8|12612.3|12616.5|12615|12613.5|12612|91
1711966500000|2024-04-01 10:15:00|12613.7|12612.2|12612.3|12611.4|12615.4|12614|12612.1|12611.2|85
1711966800000|2024-04-01 10:20:00|12612.4|12611.5|12610.9|12610|12613|12612.1|12610.8|12609.9|72
1711967100000|2024-04-01 10:25:00|12610.8|12609.9|12611.9|12610.4|12612.4|12610.9|12609.6|12608.4|87
1711967400000|2024-04-01 10:30:00|12611.8|12610.3|12610.3|12608.8|12613.3|12611.8|12610.2|12608.7|86
1711967700000|2024-04-01 10:35:00|12610.5|12609|12612.4|12610.9|12612.5|12611|12610.5|12609|66
1711968000000|2024-04-01 10:40:00|12612.3|12610.8|12610.3|12608.8|12612.3|12610.8|12610.1|12608.6|49
1711968300000|2024-04-01 10:45:00|12610.1|12608.6|12611.3|12609.8|12611.9|12610.4|12610.1|12608.6|67
1711968600000|2024-04-01 10:50:00|12611|12610.1|12610.3|12608.8|12612.3|12610.8|12610.1|12608.6|135
1711968900000|2024-04-01 10:55:00|12610.2|12608.7|12612.4|12610.9|12613.1|12611.6|12610.2|12608.7|107
1711969200000|2024-04-01 11:00:00|12612.5|12611|12609.9|12609|12613.3|12612.1|12609.7|12608.3|86
1711969500000|2024-04-01 11:05:00|12610|12609.1|12611.5|12610|12611.7|12610.2|12609.9|12608.5|54
1711969800000|2024-04-01 11:10:00|12611.6|12610.1|12615.5|12614|12616|12614.5|12611.6|12610.1|92
1711970100000|2024-04-01 11:15:00|12615.4|12613.9|12613.1|12612.2|12616.3|12615|12613.1|12612.2|92
1711970400000|2024-04-01 11:20:00|12613.2|12612.3|12614.3|12613.4|12615.1|12614.2|12613.1|12612.2|56
1711970700000|2024-04-01 11:25:00|12614.4|12613.5|12614.2|12613.3|12614.7|12613.8|12613.1|12612.1|57
1711971000000|2024-04-01 11:30:00|12614.1|12613.2|12615.4|12614.5|12615.7|12614.8|12613|12612|99
1711971300000|2024-04-01 11:35:00|12615.2|12614.3|12615|12614.1|12616.6|12615.4|12614.7|12613.8|101
1711971600000|2024-04-01 11:40:00|12615.1|12614.2|12614.4|12613.5|12615.1|12614.2|12613.5|12612.6|99
1711971900000|2024-04-01 11:45:00|12614.5|12613.6|12614|12613.1|12615.2|12614.3|12613.5|12612.6|87
1711972200000|2024-04-01 11:50:00|12613.9|12613|12616.5|12615.6|12617.1|12616.2|12613.9|12613|86
1711972500000|2024-04-01 11:55:00|12616.3|12615.4|12615|12614.1|12618|12616.6|12614.5|12613.6|63
1711972800000|2024-04-01 12:00:00|12614.7|12613.8|12613.8|12612.3|12617.1|12616.2|12613.7|12612.2|154
1711973100000|2024-04-01 12:05:00|12613.7|12612.2|12611.2|12609.7|12613.8|12612.6|12611.1|12609.6|165
1711973400000|2024-04-01 12:10:00|12611.3|12609.8|12608.4|12606.9|12611.3|12609.8|12608.1|12606.6|128
1711973700000|2024-04-01 12:15:00|12608.3|12606.8|12608.9|12607.4|12611|12609.5|12606.4|12604.9|114
1711974000000|2024-04-01 12:20:00|12608.8|12607.3|12604.8|12603.3|12608.8|12607.3|12604.2|12602.7|225
1711974300000|2024-04-01 12:25:00|12604.7|12603.2|12606.8|12605.3|12607.1|12605.6|12603.6|12602.1|134
1711974600000|2024-04-01 12:30:00|12606.7|12605.2|12604.7|12603.2|12607.2|12605.7|12604.6|12603.1|148
1711974900000|2024-04-01 12:35:00|12604.6|12603.1|12609|12607.5|12609|12607.8|12604.6|12603.1|115
1711975200000|2024-04-01 12:40:00|12609.1|12607.6|12610|12608.5|12611.1|12609.6|12608.6|12607.1|123
1711975500000|2024-04-01 12:45:00|12610.1|12608.6|12612.8|12611.9|12613.1|12611.9|12609.9|12608.4|155
1711975800000|2024-04-01 12:50:00|12612.3|12611.4|12612.2|12610.7|12612.8|12611.8|12608.9|12607.4|156
1711976100000|2024-04-01 12:55:00|12612.1|12610.6|12612.6|12611.7|12613.6|12612.1|12609.6|12608.7|139
1711976400000|2024-04-01 13:00:00|12612.7|12611.8|12610.3|12609.4|12613|12612.1|12609.6|12608.7|140
1711976700000|2024-04-01 13:05:00|12610.4|12609.5|12611.5|12610|12614.3|12612.8|12610.4|12609.3|155
1711977000000|2024-04-01 13:10:00|12611.2|12609.7|12607.5|12606|12611.9|12610.4|12607.4|12606|131
1711977300000|2024-04-01 13:15:00|12607.6|12606.1|12608.4|12607.5|12609.1|12608.2|12607.3|12606|122
1711977600000|2024-04-01 13:20:00|12608.2|12607.3|12608.1|12607.2|12609.8|12608.7|12606.1|12605.2|125
1711977900000|2024-04-01 13:25:00|12608.2|12607.3|12606.3|12605.4|12609.2|12608.3|12606|12604.6|120
1711978200000|2024-04-01 13:30:00|12606.4|12605.5|12604.4|12603.5|12608.4|12607.5|12602.4|12601.5|279
1711978500000|2024-04-01 13:35:00|12604.6|12603.7|12604.2|12602.7|12607|12605.8|12603.5|12602|247
1711978800000|2024-04-01 13:40:00|12604.1|12602.6|12603.8|12602.3|12605|12603.6|12601.2|12599.7|130
1711979100000|2024-04-01 13:45:00|12604.1|12602.6|12598.1|12596.6|12606.4|12604.9|12597|12595.5|385
1711979400000|2024-04-01 13:50:00|12598|12596.5|12599.2|12597.7|12599.2|12597.7|12597.2|12595.7|170
1711979700000|2024-04-01 13:55:00|12599.1|12597.6|12605.2|12599.7|12605.2|12601.8|12598.5|12597|237
1711980000000|2024-04-01 14:00:00|12603.9|12593|12581.1|12579.6|12603.9|12593|12579.7|12578.2|838
1711980300000|2024-04-01 14:05:00|12581.2|12579.7|12578|12576.5|12582|12580.5|12576.2|12574.7|629
1711980600000|2024-04-01 14:10:00|12577.9|12576.4|12579.3|12577.8|12579.3|12578.1|12574.2|12573.3|451
1711980900000|2024-04-01 14:15:00|12579.2|12577.7|12572.7|12571.8|12579.2|12578.1|12572.6|12571.7|357
1711981200000|2024-04-01 14:20:00|12572.8|12571.9|12572.3|12570.8|12576.6|12575.7|12571.4|12570.1|270
1711981500000|2024-04-01 14:25:00|12572.2|12570.7|12570.6|12569.7|12573.2|12572|12570.2|12569.3|148
1711981800000|2024-04-01 14:30:00|12570.2|12569.3|12572.7|12571.8|12574.9|12574|12568.5|12567|235
1711982100000|2024-04-01 14:35:00|12572.6|12571.7|12565.6|12564.7|12573.1|12572.2|12565.2|12564.3|289
1711982400000|2024-04-01 14:40:00|12565.3|12563.8|12561.4|12560.5|12565.5|12564.6|12561.1|12560.2|222
1711982700000|2024-04-01 14:45:00|12561.5|12560.6|12566.3|12565.4|12566.5|12565.6|12560.1|12558.6|254
1711983000000|2024-04-01 14:50:00|12566.6|12565.7|12560.8|12559.9|12566.6|12565.7|12560.1|12559.2|237
1711983300000|2024-04-01 14:55:00|12560.5|12559.6|12563.2|12561.7|12563.9|12562.4|12559|12558.1|264
1711983600000|2024-04-01 15:00:00|12563.5|12562|12561.6|12560.7|12564.6|12563.4|12561.1|12559.6|252
1711983900000|2024-04-01 15:05:00|12561.5|12560.6|12556.6|12555.7|12561.8|12560.9|12555.6|12554.2|267
1711984200000|2024-04-01 15:10:00|12556.5|12555.6|12556.7|12555.8|12558.5|12557.6|12556.3|12555.4|143
1711984500000|2024-04-01 15:15:00|12557|12556.1|12556.5|12555.6|12558.4|12557.5|12555.1|12554.2|201
1711984800000|2024-04-01 15:20:00|12556.4|12555.5|12555.8|12554.9|12556.6|12555.7|12553.8|12552.9|178
1711985100000|2024-04-01 15:25:00|12555.7|12554.8|12552.2|12551.3|12555.7|12554.8|12550.9|12550|158
1711985400000|2024-04-01 15:30:00|12551.9|12551|12548.7|12547.8|12552.5|12551.6|12547.1|12546.2|170
1711985700000|2024-04-01 15:35:00|12548.6|12547.7|12544.7|12543.8|12549|12547.9|12543.3|12542.4|176
1711986000000|2024-04-01 15:40:00|12544.6|12543.7|12545|12543.5|12545|12543.8|12542.7|12541.8|103
1711986300000|2024-04-01 15:45:00|12544.9|12543.4|12542.8|12541.9|12545|12543.8|12541.7|12540.8|107
1711986600000|2024-04-01 15:50:00|12542.7|12541.8|12541.7|12540.8|12543.7|12542.8|12540.1|12539.2|127
1711986900000|2024-04-01 15:55:00|12541.8|12540.9|12542.8|12541.9|12544.1|12543|12541.4|12540.5|100
1711987200000|2024-04-01 16:00:00|12543.1|12541.6|12545|12543.5|12545|12543.5|12541.6|12540.7|161
1711987500000|2024-04-01 16:05:00|12544.7|12543.2|12543.6|12542.7|12546|12545|12542.9|12542|132
1711987800000|2024-04-01 16:10:00|12543.5|12542.6|12544.7|12543.8|12544.8|12543.9|12541.7|12540.8|106
1711988100000|2024-04-01 16:15:00|12544.8|12543.9|12547|12545.5|12547|12545.5|12544.8|12543.9|66
1711988400000|2024-04-01 16:20:00|12546.9|12545.4|12548.2|12546.7|12548.4|12546.9|12546.9|12545.4|89
1711988700000|2024-04-01 16:25:00|12548.1|12546.6|12547.7|12546.8|12548.5|12547.2|12546.8|12545.7|89
1711989000000|2024-04-01 16:30:00|12547.6|12546.7|12546.9|12545.4|12547.7|12546.8|12543.6|12542.7|96
1711989300000|2024-04-01 16:35:00|12547|12545.5|12545.9|12545|12547.2|12546|12544.8|12543.9|80
1711989600000|2024-04-01 16:40:00|12546.6|12545.7|12546.3|12544.8|12547.2|12546.1|12545.7|12544.7|57
1711989900000|2024-04-01 16:45:00|12546.9|12545.4|12546.2|12544.7|12547.3|12546.1|12545.1|12544.2|82
1711990200000|2024-04-01 16:50:00|12545.8|12544.9|12544.7|12543.8|12546.2|12545.1|12544.5|12543.6|99
1711990500000|2024-04-01 16:55:00|12544.6|12543.7|12546.1|12544.6|12547.1|12545.6|12544.6|12543.4|76
1711990800000|2024-04-01 17:00:00|12545.8|12544.9|12548.1|12546.6|12548.1|12546.6|12545.8|12544.7|85
1711991100000|2024-04-01 17:05:00|12547.9|12546.4|12548.2|12546.7|12548.9|12547.4|12546.9|12545.4|75
1711991400000|2024-04-01 17:10:00|12548.1|12546.6|12547.7|12546.8|12548.3|12547.2|12546.8|12545.6|106
1711991700000|2024-04-01 17:15:00|12547.8|12546.9|12547.3|12545.8|12548.1|12546.9|12545.9|12544.7|79
1711992000000|2024-04-01 17:20:00|12547.2|12545.7|12548.1|12547.2|12549.2|12547.7|12545.9|12545|86
1711992300000|2024-04-01 17:25:00|12547.6|12546.7|12548.5|12547.6|12549.6|12548.1|12546.9|12545.9|83
1711992600000|2024-04-01 17:30:00|12548.6|12547.7|12547|12546.1|12548.9|12548|12546.9|12546|71
1711992900000|2024-04-01 17:35:00|12546.8|12545.9|12546.8|12545.9|12548.8|12547.9|12546.7|12545.8|51
1711993200000|2024-04-01 17:40:00|12546.7|12545.8|12548.6|12547.7|12548.6|12547.7|12546.7|12545.8|41
1711993500000|2024-04-01 17:45:00|12548.7|12547.8|12547.9|12546.4|12549.1|12547.8|12547.2|12546.3|33
1711993800000|2024-04-01 17:50:00|12548|12546.5|12549|12547.5|12549|12547.8|12547.9|12546.4|46
1711994100000|2024-04-01 17:55:00|12549.1|12547.6|12549.8|12548.3|12550.7|12549.2|12549.1|12547.6|56
1711994400000|2024-04-01 18:00:00|12549.6|12548.7|12548.7|12547.8|12549.8|12548.9|12547|12546.1|104
1711994700000|2024-04-01 18:05:00|12548.8|12547.9|12549|12547.5|12549.3|12547.9|12548|12546.7|47
1711995000000|2024-04-01 18:10:00|12549.1|12547.6|12548.2|12546.7|12549.2|12547.7|12547.8|12546.6|72
1711995300000|2024-04-01 18:15:00|12548.1|12546.6|12548.8|12547.9|12548.9|12548|12547.9|12546.4|31
1711995600000|2024-04-01 18:20:00|12548.9|12548|12548.6|12547.7|12549.1|12548.2|12548|12547.1|71
1711995900000|2024-04-01 18:25:00|12548.4|12547.5|12547.2|12545.7|12548.7|12547.8|12546.9|12545.7|65
1711996200000|2024-04-01 18:30:00|12547.5|12546|12544.9|12544|12548.3|12546.8|12544.7|12543.6|86
1711996500000|2024-04-01 18:35:00|12545.7|12544.8|12545.9|12545|12546.3|12545|12544.9|12543.7|55
1711996800000|2024-04-01 18:40:00|12546|12545.1|12545.4|12543.9|12546.3|12545.1|12544.6|12543.6|65
1711997100000|2024-04-01 18:45:00|12545.3|12543.8|12544.4|12542.9|12545.9|12544.4|12544|12542.9|60
1711997400000|2024-04-01 18:50:00|12544.2|12543.3|12545.1|12543.6|12545.4|12544.2|12544.1|12543.2|39
1711997700000|2024-04-01 18:55:00|12544.6|12543.1|12543.2|12541.7|12545.4|12543.9|12542.5|12541.5|126
1711998000000|2024-04-01 19:00:00|12543.3|12541.8|12547.2|12545.7|12547.2|12546|12543.1|12541.7|108
1711998300000|2024-04-01 19:05:00|12547.3|12545.8|12547.8|12546.9|12548.3|12547.1|12546.6|12545.4|109
1711998600000|2024-04-01 19:10:00|12547.9|12547|12547|12546.1|12549|12547.7|12546.6|12545.7|75
1711998900000|2024-04-01 19:15:00|12546.9|12546|12547.3|12545.8|12548|12546.5|12546.1|12544.8|133
1711999200000|2024-04-01 19:20:00|12547.2|12545.7|12546.5|12545.6|12547.5|12546.6|12545.7|12544.8|81
1711999500000|2024-04-01 19:25:00|12546.3|12545.4|12546.3|12544.8|12547.3|12546.1|12545.8|12544.8|76
1711999800000|2024-04-01 19:30:00|12546.4|12544.9|12546.4|12544.9|12547.4|12546.3|12546.1|12544.8|81
1712000100000|2024-04-01 19:35:00|12546.5|12545|12546.4|12544.9|12547.5|12546|12545.4|12543.9|71
1712000400000|2024-04-01 19:40:00|12546.3|12544.8|12547.3|12545.8|12547.4|12546.2|12546.2|12544.7|57
1712000700000|2024-04-01 19:45:00|12547.4|12545.9|12547.1|12546.2|12548.4|12546.9|12546.7|12545.5|79
1712001000000|2024-04-01 19:50:00|12546.6|12545.7|12547|12546.1|12547.6|12546.4|12545.8|12544.9|71
1712001300000|2024-04-01 19:55:00|12547.1|12546.2|12548.4|12546.9|12548.7|12547.2|12546.5|12545|109
1712001600000|2024-04-01 20:00:00|12548.5|12547|12548.4|12546.9|12548.5|12547|12547.2|12545.7|68
1712001900000|2024-04-01 20:05:00|12548.5|12547|12548.4|12546.9|12549.3|12547.8|12547.9|12546.4|97
1712002200000|2024-04-01 20:10:00|12548.3|12546.8|12548.5|12547|12548.8|12547.3|12548.3|12546.8|51
1712002500000|2024-04-01 20:15:00|12548.4|12546.9|12548.4|12546.9|12548.7|12547.2|12548.2|12546.7|48
1712002800000|2024-04-01 20:20:00|12548.5|12547|12548.5|12547|12548.7|12547.2|12548.4|12546.9|35
1712003100000|2024-04-01 20:25:00|12548.4|12546.9|12549.4|12547.9|12550.5|12549|12548.2|12546.7|80
1712003400000|2024-04-01 20:30:00|12549.5|12548|12551.2|12549.7|12551.2|12549.7|12549.3|12547.8|81
1712003700000|2024-04-01 20:35:00|12551.3|12549.8|12551.2|12549.7|12551.3|12550.2|12550.9|12549.5|29
1712004000000|2024-04-01 20:40:00|12551|12549.5|12550.9|12549.4|12551.3|12549.8|12550.8|12549.3|34
1712004300000|2024-04-01 20:45:00|12551|12549.5|12551.2|12549.7|12551.5|12550|12550.6|12549.1|42
1712004600000|2024-04-01 20:50:00|12551.3|12549.8|12551.9|12550.4|12552|12550.5|12551.3|12549.8|24
1712004900000|2024-04-01 20:55:00|12552.4|12550|12554.9|12548.9|12555.1|12550.3|12552.4|12548.5|105
1712005200000|2024-04-01 21:00:00|12555|12548.3|12559.8|12547.9|12570.5|12558.6|12555|12545.2|62
1712005500000|2024-04-01 21:05:00|12559.9|12548|12558.5|12546.6|12560.9|12549|12558.5|12546.6|26
1712005800000|2024-04-01 21:10:00|12558.1|12546.2|12557.6|12546.2|12558.1|12546.2|12557.1|12545.2|23
1712006100000|2024-04-01 21:15:00|12557.7|12546.6|12554.2|12544.8|12557.7|12546.7|12554.1|12543.9|74
1712006400000|2024-04-01 21:20:00|12554.1|12544.7|12556.5|12547|12556.9|12547|12553.6|12544.6|48
1712006700000|2024-04-01 21:25:00|12556.6|12546.9|12554.9|12546.5|12557.1|12546.9|12554.5|12545.9|62
1712007000000|2024-04-01 21:30:00|12555|12546.4|12553.9|12547.5|12555.4|12547.5|12553.9|12546.1|71
1712007300000|2024-04-01 21:35:00|12554|12547.4|12553.9|12547.7|12554.5|12547.7|12553.8|12547.1|34
1712007600000|2024-04-01 21:40:00|12554.1|12547.6|12553.9|12547.7|12554.1|12547.7|12553.9|12547.3|6
1712007900000|2024-04-01 21:45:00|12554.5|12547.5|12555.4|12546.5|12555.9|12547.5|12554.5|12546.2|65
1712008200000|2024-04-01 21:50:00|12555.3|12546.6|12554.6|12547|12555.4|12547.6|12554|12546.5|66
1712008500000|2024-04-01 21:55:00|12554.7|12546.8|12556|12550.5|12556.3|12550.6|12553.6|12546.7|108
1712008800000|2024-04-01 22:00:00|12556.2|12550.6|12552.1|12548.3|12557.9|12552.2|12551.9|12547.9|104
1712009100000|2024-04-01 22:05:00|12551.6|12548.7|12551.3|12549.8|12551.8|12550|12550.7|12548.7|48
1712009400000|2024-04-01 22:10:00|12551.4|12549.9|12552.2|12550.7|12552.5|12551|12551.3|12549.8|48
1712009700000|2024-04-01 22:15:00|12552.3|12550.8|12553.1|12551.6|12553.4|12551.9|12552.2|12550.7|30
1712010000000|2024-04-01 22:20:00|12553.2|12551.7|12553.1|12551.6|12553.2|12551.7|12552.3|12550.8|32
1712010300000|2024-04-01 22:25:00|12553.2|12551.7|12552.9|12551.4|12553.2|12551.7|12552.8|12551.3|14
1712010600000|2024-04-01 22:30:00|12552.3|12550.8|12551.7|12550.2|12552.3|12550.8|12551.6|12550.1|24
1712010900000|2024-04-01 22:35:00|12551.8|12550.3|12551.8|12550.3|12552.1|12550.6|12551.5|12550|33
1712011200000|2024-04-01 22:40:00|12551.9|12550.4|12551.9|12550.4|12552.4|12550.9|12551.8|12550.3|45
1712011500000|2024-04-01 22:45:00|12552|12550.5|12552.8|12551.3|12552.9|12551.4|12551.8|12550.3|28
1712011800000|2024-04-01 22:50:00|12552.7|12551.2|12550.1|12548.6|12552.8|12551.3|12549.7|12548.2|42
1712012100000|2024-04-01 22:55:00|12550.2|12548.7|12548.8|12547.9|12550.3|12548.8|12548.7|12547.5|31
1712012400000|2024-04-01 23:00:00|12548.7|12547.8|12544.6|12543.7|12549.1|12547.8|12544.6|12543.7|56
1712012700000|2024-04-01 23:05:00|12544.5|12543.6|12544.3|12542.8|12544.5|12543.6|12543.6|12542.4|50
1712013000000|2024-04-01 23:10:00|12543.9|12543|12545.4|12543.9|12546.2|12544.9|12543.8|12542.8|48
1712013300000|2024-04-01 23:15:00|12545.5|12544|12546.3|12544.8|12546.3|12544.8|12545|12543.5|51
1712013600000|2024-04-01 23:20:00|12546.2|12544.7|12548.2|12546.7|12548.2|12546.7|12545.5|12544|43
1712013900000|2024-04-01 23:25:00|12548.1|12546.6|12549.3|12547.8|12550.2|12548.7|12548|12546.6|60
1712014200000|2024-04-01 23:30:00|12549.6|12548.1|12547.9|12546.4|12550.2|12548.8|12547.9|12546.4|65
1712014500000|2024-04-01 23:35:00|12548|12546.5|12547.3|12545.8|12549.4|12547.9|12546.8|12545.7|56
1712014800000|2024-04-01 23:40:00|12547.1|12545.6|12547.2|12545.7|12547.3|12545.8|12546.6|12545.1|38
1712015100000|2024-04-01 23:45:00|12547|12545.5|12547.9|12547|12549.3|12548.2|12546.4|12544.9|52
1712015400000|2024-04-01 23:50:00|12547.8|12546.9|12547.4|12546.5|12548.1|12547.2|12545.8|12544.3|73
1712015700000|2024-04-01 23:55:00|12547.5|12546.6|12546.6|12545.7|12548.6|12547.2|12546.5|12545|69
1712016000000|2024-04-02 00:00:00|12546.5|12545.6|12546.1|12544.6|12547.8|12546.9|12544|12543|159
1712016300000|2024-04-02 00:05:00|12545.9|12544.4|12544.3|12543.4|12547.7|12546.2|12543.9|12543|138
1712016600000|2024-04-02 00:10:00|12543.8|12542.9|12544.8|12543.9|12545.1|12544.2|12542.5|12541.3|96
1712016900000|2024-04-02 00:15:00|12544.7|12543.8|12544.5|12543.6|12545.4|12544.5|12543.1|12542.2|135
1712017200000|2024-04-02 00:20:00|12544.7|12543.8|12544|12543.1|12547.3|12546.4|12543.9|12543|98
1712017500000|2024-04-02 00:25:00|12543.9|12543|12544.2|12542.7|12544.2|12543.2|12541.8|12540.9|86
1712017800000|2024-04-02 00:30:00|12543.9|12543|12544.3|12543.4|12545.3|12543.8|12543.3|12541.8|88
1712018100000|2024-04-02 00:35:00|12544.2|12543.3|12544.9|12543.4|12546.2|12545.3|12543.8|12542.3|104
1712018400000|2024-04-02 00:40:00|12545.1|12543.6|12546|12545.1|12546.8|12545.3|12543.9|12542.4|92
1712018700000|2024-04-02 00:45:00|12546.1|12545.2|12546.1|12544.6|12546.9|12546|12544.2|12543.3|104
1712019000000|2024-04-02 00:50:00|12546.2|12544.7|12549|12547.5|12549.4|12548.2|12546.1|12544.6|122
1712019300000|2024-04-02 00:55:00|12548.9|12547.4|12547.5|12546.6|12548.9|12547.9|12546.8|12545.6|82
1712019600000|2024-04-02 01:00:00|12547.6|12546.7|12543|12541.5|12547.6|12546.7|12542.9|12541.4|86
1712019900000|2024-04-02 01:05:00|12543.1|12541.6|12542.2|12540.7|12543.8|12542.3|12542|12540.5|124
1712020200000|2024-04-02 01:10:00|12542.1|12540.6|12542.2|12540.7|12543.2|12541.7|12542|12540.5|107
1712020500000|2024-04-02 01:15:00|12542.5|12541|12542.7|12541.2|12544.8|12543.3|12541.6|12540.5|180
1712020800000|2024-04-02 01:20:00|12542.6|12541.1|12546.3|12545.4|12546.7|12545.6|12542.5|12541|183
1712021100000|2024-04-02 01:25:00|12546.4|12545.5|12548.4|12547.5|12549.9|12549|12545.5|12544.6|133
1712021400000|2024-04-02 01:30:00|12548.5|12547.6|12548|12547.1|12548.8|12547.9|12547.3|12546.4|159
1712021700000|2024-04-02 01:35:00|12547.8|12546.9|12547.3|12546.4|12548.6|12547.7|12545.1|12543.6|197
1712022000000|2024-04-02 01:40:00|12547.2|12546.3|12546.7|12545.8|12547.2|12546.3|12545.1|12544.2|124
1712022300000|2024-04-02 01:45:00|12546.5|12545.6|12545.2|12544.3|12546.9|12546|12545.1|12544.2|125
1712022600000|2024-04-02 01:50:00|12545.3|12544.4|12545.3|12544.4|12545.6|12544.7|12544.7|12543.8|64
1712022900000|2024-04-02 01:55:00|12545.2|12544.3|12545.9|12545|12546.2|12545.3|12544.6|12543.7|75
1712023200000|2024-04-02 02:00:00|12546.2|12545.3|12545.4|12544.5|12546.2|12545.3|12545.1|12544|67
1712023500000|2024-04-02 02:05:00|12545.3|12544.4|12544.4|12543.5|12545.9|12545|12543.5|12542.6|68
1712023800000|2024-04-02 02:10:00|12544.3|12543.4|12541.8|12540.3|12544.3|12543.4|12541.6|12540.1|100
1712024100000|2024-04-02 02:15:00|12541.9|12540.4|12542|12540.5|12542.7|12541.7|12541.7|12540.3|92
1712024400000|2024-04-02 02:20:00|12541.9|12540.4|12544.2|12543.3|12544.2|12543.3|12541.9|12540.4|92
1712024700000|2024-04-02 02:25:00|12544.3|12543.4|12543.8|12542.9|12544.3|12543.4|12543|12542.1|78
1712025000000|2024-04-02 02:30:00|12543.9|12543|12545|12543.5|12545.4|12543.9|12543.8|12542.5|72
1712025300000|2024-04-02 02:35:00|12545.4|12543.9|12545.6|12544.1|12545.8|12544.3|12544.6|12543.1|81
1712025600000|2024-04-02 02:40:00|12545.5|12544|12543.6|12542.7|12545.5|12544.2|12543.5|12542.6|75
1712025900000|2024-04-02 02:45:00|12543.5|12542.6|12543.8|12542.3|12544.4|12543|12543.3|12542.2|63
1712026200000|2024-04-02 02:50:00|12543.7|12542.2|12546.6|12545.7|12546.9|12546|12543.7|12542.2|75
1712026500000|2024-04-02 02:55:00|12546.7|12545.8|12547.3|12546.4|12547.7|12546.4|12546.3|12545.1|63
1712026800000|2024-04-02 03:00:00|12547.2|12546.3|12547.3|12546.4|12548.2|12547.3|12546.9|12546|68
1712027100000|2024-04-02 03:05:00|12547.4|12546.5|12547.5|12546.6|12547.7|12546.8|12547|12546|45
1712027400000|2024-04-02 03:10:00|12547.4|12546.5|12546.4|12544.9|12547.5|12546.6|12546|12544.7|63
1712027700000|2024-04-02 03:15:00|12546.3|12544.8|12546.2|12545.3|12546.5|12545.3|12544.8|12543.3|52
1712028000000|2024-04-02 03:20:00|12546.1|12545.2|12544.6|12543.1|12546.7|12545.5|12544.3|12542.8|30
1712028300000|2024-04-02 03:25:00|12544.7|12543.2|12542.4|12540.9|12544.7|12543.2|12542|12540.5|69
1712028600000|2024-04-02 03:30:00|12542.6|12541.1|12543.7|12542.8|12544.5|12543|12542.6|12541.1|66
1712028900000|2024-04-02 03:35:00|12544.2|12543.3|12544.6|12543.1|12544.8|12543.4|12543.7|12542.3|46
1712029200000|2024-04-02 03:40:00|12544.5|12543|12544.1|12543.2|12544.6|12543.3|12543.2|12541.7|67
1712029500000|2024-04-02 03:45:00|12544|12543.1|12542.2|12541.3|12544|12543.1|12542.1|12541.2|48
1712029800000|2024-04-02 03:50:00|12542.4|12541.5|12542.1|12541.2|12543.1|12542.2|12541.7|12540.8|46
1712030100000|2024-04-02 03:55:00|12542|12541.1|12542.1|12541.2|12542.7|12541.8|12541.7|12540.8|44
1712030400000|2024-04-02 04:00:00|12542|12541.1|12541.7|12540.8|12542.2|12541.3|12541.4|12540.5|43
1712030700000|2024-04-02 04:05:00|12542.1|12541.2|12541.9|12541|12542.1|12541.2|12541.5|12540.6|30
1712031000000|2024-04-02 04:10:00|12542.2|12541.3|12541.7|12540.8|12542.3|12541.4|12541.5|12540|36
1712031300000|2024-04-02 04:15:00|12541.5|12540.6|12542.7|12541.8|12542.7|12541.8|12541.4|12539.9|31
1712031600000|2024-04-02 04:20:00|12542.9|12542|12542.6|12541.7|12543.1|12542.2|12542.3|12541.4|27
1712031900000|2024-04-02 04:25:00|12542.7|12541.8|12543.5|12542.6|12543.6|12542.7|12542.7|12541.8|16
1712032200000|2024-04-02 04:30:00|12543.6|12542.7|12545.8|12544.3|12546.6|12545.1|12543.6|12542.5|37
1712032500000|2024-04-02 04:35:00|12546|12544.5|12545.5|12544.6|12546.5|12545|12545.2|12544.3|26
1712032800000|2024-04-02 04:40:00|12545.4|12544.5|12545.6|12544.7|12546.3|12544.8|12544.4|12542.9|57
1712033100000|2024-04-02 04:45:00|12545.8|12544.3|12544.5|12543.6|12545.9|12544.4|12543.9|12543|39
1712033400000|2024-04-02 04:50:00|12544.6|12543.7|12544.2|12542.7|12544.6|12543.7|12544|12542.7|29
1712033700000|2024-04-02 04:55:00|12544|12542.5|12545.1|12544.2|12545.4|12544.5|12543.8|12542.4|63
1712034000000|2024-04-02 05:00:00|12545.4|12543.9|12545.6|12544.1|12546.5|12545|12544.5|12543.3|65
1712034300000|2024-04-02 05:05:00|12545.7|12544.2|12546.4|12544.9|12546.6|12545.1|12545.6|12544.1|56
1712034600000|2024-04-02 05:10:00|12546.5|12545|12546.9|12545.4|12547.9|12546.4|12546.5|12545|63
1712034900000|2024-04-02 05:15:00|12546.8|12545.3|12546.5|12545.6|12546.9|12545.6|12545.4|12543.9|78
1712035200000|2024-04-02 05:20:00|12546.4|12545.5|12548.9|12547.4|12548.9|12547.4|12545.7|12544.2|73
1712035500000|2024-04-02 05:25:00|12548.8|12547.3|12546.9|12545.4|12549|12547.5|12546.3|12544.8|61
1712035800000|2024-04-02 05:30:00|12546.5|12545.6|12547.7|12546.2|12548.3|12547.4|12546.3|12545.2|42
1712036100000|2024-04-02 05:35:00|12547.6|12546.1|12547.7|12546.8|12548.1|12547.2|12546.4|12545.5|77
1712036400000|2024-04-02 05:40:00|12547.6|12546.7|12545.9|12544.4|12547.8|12546.9|12545.6|12544.1|64
1712036700000|2024-04-02 05:45:00|12545.8|12544.3|12545.5|12544|12545.9|12544.4|12544.3|12542.9|111
1712037000000|2024-04-02 05:50:00|12545.6|12544.1|12543.5|12542.6|12545.9|12544.8|12543.5|12542.2|73
1712037300000|2024-04-02 05:55:00|12543.4|12542.5|12542.6|12541.1|12543.4|12542.5|12541.5|12540.4|87
1712037600000|2024-04-02 06:00:00|12542.2|12541.3|12542.6|12541.7|12543.7|12542.8|12540.1|12539.2|209
1712037900000|2024-04-02 06:05:00|12543.1|12542.2|12541.8|12540.9|12546.1|12545.2|12541.7|12540.6|154
1712038200000|2024-04-02 06:10:00|12542|12541.1|12545|12543.5|12545.7|12544.3|12541.9|12541|126
1712038500000|2024-04-02 06:15:00|12544.9|12543.4|12546.7|12545.2|12546.9|12545.4|12543.4|12542.1|138
1712038800000|2024-04-02 06:20:00|12546.8|12545.3|12546|12544.5|12546.9|12545.4|12544.8|12543.9|105
1712039100000|2024-04-02 06:25:00|12545.9|12544.4|12546.8|12545.3|12547.5|12546|12544.9|12543.7|131
1712039400000|2024-04-02 06:30:00|12546.5|12545|12545.6|12544.1|12549.7|12548.2|12544.4|12542.9|216
1712039700000|2024-04-02 06:35:00|12545.7|12544.2|12546.8|12545.3|12549.1|12547.6|12545.6|12544.1|187
1712040000000|2024-04-02 06:40:00|12547.1|12545.6|12544.3|12542.8|12547.1|12545.6|12543.8|12542.3|172
1712040300000|2024-04-02 06:45:00|12544.2|12542.7|12547.7|12546.2|12548|12546.5|12543.8|12542.3|176
1712040600000|2024-04-02 06:50:00|12547.8|12546.3|12547.9|12546.4|12549.4|12547.9|12547.2|12545.7|140
1712040900000|2024-04-02 06:55:00|12547.8|12546.3|12550.1|12548.6|12550.1|12548.7|12545.9|12544.6|163
1712041200000|2024-04-02 07:00:00|12550|12548.5|12553.2|12551.7|12555.2|12553.7|12548.5|12547|354
1712041500000|2024-04-02 07:05:00|12553.1|12551.6|12552.8|12551.9|12554.7|12553.4|12551|12550.1|211
1712041800000|2024-04-02 07:10:00|12553|12552.1|12555.5|12554.6|12557.4|12556.5|12553|12552.1|257
1712042100000|2024-04-02 07:15:00|12555.6|12554.7|12553.9|12553|12556.9|12555.4|12553.6|12552.7|218
1712042400000|2024-04-02 07:20:00|12553.8|12552.9|12553.7|12552.2|12555.9|12555|12553.2|12551.7|197
1712042700000|2024-04-02 07:25:00|12553.8|12552.3|12553|12551.5|12556.6|12555.1|12552.1|12550.6|168
1712043000000|2024-04-02 07:30:00|12553.1|12551.6|12550.9|12550|12555.4|12554.5|12550.8|12549.6|172
1712043300000|2024-04-02 07:35:00|12550.8|12549.9|12551.5|12550.6|12555.3|12554.4|12549.1|12548.2|164
1712043600000|2024-04-02 07:40:00|12551.4|12550.5|12553.5|12552.6|12553.6|12552.7|12550.4|12549.5|171
1712043900000|2024-04-02 07:45:00|12553.4|12552.5|12550|12549.1|12554.4|12553.5|12549.3|12548.4|157
1712044200000|2024-04-02 07:50:00|12549.7|12548.8|12555.2|12553.7|12555.6|12554.1|12549.6|12548.7|180
1712044500000|2024-04-02 07:55:00|12555|12553.5|12554.6|12553.7|12555|12554.1|12552.4|12551.5|183
1712044800000|2024-04-02 08:00:00|12554.5|12553.6|12551.3|12550.4|12554.5|12553.6|12548.7|12547.6|390
1712045100000|2024-04-02 08:05:00|12551.4|12550.5|12557.7|12556.8|12558.1|12557.2|12551.2|12550.3|260
1712045400000|2024-04-02 08:10:00|12557.6|12556.7|12557.9|12556.4|12560.4|12559.5|12556.7|12555.8|193
1712045700000|2024-04-02 08:15:00|12557.8|12556.3|12557.5|12556.6|12560.8|12559.9|12557.3|12556.2|222
1712046000000|2024-04-02 08:20:00|12557.6|12556.7|12555.1|12553.6|12558.2|12557.3|12555.1|12553.6|157
1712046300000|2024-04-02 08:25:00|12555|12553.5|12557.9|12556.4|12558.5|12557.4|12554.8|12553.3|157
1712046600000|2024-04-02 08:30:00|12559|12557.5|12563.6|12562.7|12564|12562.8|12558.1|12556.6|190
1712046900000|2024-04-02 08:35:00|12563.7|12562.8|12562.4|12561.5|12565.6|12564.2|12561.6|12560.7|165
1712047200000|2024-04-02 08:40:00|12562.3|12561.4|12562.7|12561.8|12562.9|12561.9|12560.5|12559.2|119
1712047500000|2024-04-02 08:45:00|12562.9|12562|12562.9|12561.4|12565|12563.5|12561.3|12560.4|170
1712047800000|2024-04-02 08:50:00|12562.3|12561.1|12562.3|12561.4|12564.1|12563.1|12560.7|12559.8|139
1712048100000|2024-04-02 08:55:00|12562|12561.1|12562.9|12561.4|12564.2|12562.7|12560.4|12559.5|161
1712048400000|2024-04-02 09:00:00|12562.7|12561.2|12566|12564.5|12568.6|12567.1|12562.3|12560.8|180
1712048700000|2024-04-02 09:05:00|12566.1|12564.6|12572.1|12570.6|12573.2|12571.9|12566.1|12564.6|131
1712049000000|2024-04-02 09:10:00|12572|12570.5|12570.2|12569.3|12574.4|12573.5|12570|12568.5|161
1712049300000|2024-04-02 09:15:00|12570.3|12569.4|12571.5|12570.6|12573.4|12572.5|12569.2|12568.3|125
1712049600000|2024-04-02 09:20:00|12571.4|12570.5|12570.3|12569.4|12571.5|12570.6|12568.8|12567.9|166
1712049900000|2024-04-02 09:25:00|12570.2|12569.3|12570|12569.1|12570.5|12569.6|12569.1|12568.2|112
1712050200000|2024-04-02 09:30:00|12570.2|12569.3|12566.8|12565.9|12570.5|12569.6|12566.6|12565.4|95
1712050500000|2024-04-02 09:35:00|12566.6|12565.7|12567.4|12566.5|12569|12568.1|12566.6|12565.7|137
1712050800000|2024-04-02 09:40:00|12567.2|12566.3|12569.5|12568.6|12569.5|12568.6|12566.9|12566|130
1712051100000|2024-04-02 09:45:00|12569.4|12568.5|12565.4|12563.9|12569.5|12568.6|12564.5|12563.6|155
1712051400000|2024-04-02 09:50:00|12565.5|12564|12566.4|12565.5|12567.4|12566.4|12565.4|12563.9|139
1712051700000|2024-04-02 09:55:00|12566.3|12565.4|12569.8|12568.3|12570.7|12569.8|12565.8|12564.9|189
1712052000000|2024-04-02 10:00:00|12569.7|12568.2|12569|12568.1|12569.7|12568.7|12567.5|12566|149
1712052300000|2024-04-02 10:05:00|12568.4|12567.5|12565.4|12563.9|12568.8|12567.8|12565.3|12563.8|143
1712052600000|2024-04-02 10:10:00|12565.3|12563.8|12566.1|12565.2|12567.4|12566.5|12564.5|12563.1|172
1712052900000|2024-04-02 10:15:00|12566.2|12565.3|12569.6|12568.7|12569.9|12569|12566.2|12565.3|82
1712053200000|2024-04-02 10:20:00|12569.5|12568.6|12566.4|12565.5|12569.6|12568.7|12566.3|12565.4|110
1712053500000|2024-04-02 10:25:00|12566.5|12565.6|12566.4|12565.5|12567.4|12566.5|12564.3|12563.4|160
1712053800000|2024-04-02 10:30:00|12566.3|12565.4|12563.8|12562.3|12567.3|12566.4|12562.9|12561.9|114
1712054100000|2024-04-02 10:35:00|12564.2|12562.7|12562.5|12561|12565.3|12564.4|12562.5|12561|156
1712054400000|2024-04-02 10:40:00|12562.4|12560.9|12562.4|12561.5|12563.3|12562.4|12559.9|12559|149
1712054700000|2024-04-02 10:45:00|12562.5|12561.6|12562.6|12561.7|12563.5|12562.6|12561|12560.1|132
1712055000000|2024-04-02 10:50:00|12562.5|12561.6|12563.1|12562.2|12566.2|12565.3|12562.5|12561.6|144
1712055300000|2024-04-02 10:55:00|12563.2|12562.3|12567.9|12567|12568.8|12567.9|12563.1|12562.2|179
1712055600000|2024-04-02 11:00:00|12567.8|12566.9|12568.5|12567.6|12570|12568.6|12567.1|12566.2|173
1712055900000|2024-04-02 11:05:00|12568.4|12567.5|12564.1|12563.2|12568.4|12567.5|12561.7|12560.8|153
1712056200000|2024-04-02 11:10:00|12564|12563.1|12565.2|12564.3|12566.1|12565.2|12563.7|12562.8|130
1712056500000|2024-04-02 11:15:00|12565.4|12564.5|12564.4|12563.5|12565.9|12565|12561.9|12560.4|211
1712056800000|2024-04-02 11:20:00|12564.6|12563.7|12564.4|12562.9|12565.3|12563.9|12562|12560.8|166
1712057100000|2024-04-02 11:25:00|12564.6|12563.1|12565.1|12564.2|12565.4|12564.3|12563.3|12561.8|92
1712057400000|2024-04-02 11:30:00|12565|12564.1|12567.3|12566.4|12568.9|12567.6|12565|12564.1|175
1712057700000|2024-04-02 11:35:00|12567.6|12566.7|12567.6|12566.7|12570|12569.1|12567.1|12566.2|172
1712058000000|2024-04-02 11:40:00|12568|12567.1|12568.2|12567.3|12568.7|12567.8|12567.1|12566.2|105
1712058300000|2024-04-02 11:45:00|12568.1|12567.2|12567.4|12566.5|12568.1|12567.2|12564.6|12563.7|129
1712058600000|2024-04-02 11:50:00|12567.3|12566.4|12571.8|12570.9|12572|12571.1|12566.2|12565.3|160
1712058900000|2024-04-02 11:55:00|12571.9|12571|12573.9|12573|12576.9|12575.4|12571.9|12571|193
1712059200000|2024-04-02 12:00:00|12574.3|12572.8|12572.4|12571.5|12577.2|12576.1|12571.7|12570.8|251
1712059500000|2024-04-02 12:05:00|12572.3|12571.4|12571.3|12570.4|12572.4|12571.5|12570.1|12569.2|151
1712059800000|2024-04-02 12:10:00|12571.2|12570.3|12566.6|12565.7|12571.3|12570.4|12566.2|12565|246
1712060100000|2024-04-02 12:15:00|12566.7|12565.8|12564.7|12563.8|12567.2|12566.3|12564.4|12563.5|182
1712060400000|2024-04-02 12:20:00|12564.6|12563.7|12566.5|12565.6|12567|12566.1|12564|12562.8|213
1712060700000|2024-04-02 12:25:00|12566.7|12565.8|12565.5|12564|12568.8|12567.9|12564.8|12563.5|177
1712061000000|2024-04-02 12:30:00|12565.3|12564.4|12562|12561.1|12567.4|12566.5|12561.4|12560.5|228
1712061300000|2024-04-02 12:35:00|12562.3|12561.4|12563|12562.1|12566.7|12565.8|12562.3|12561.4|230
1712061600000|2024-04-02 12:40:00|12563.1|12562.2|12561|12560.1|12565.2|12564.3|12560.2|12558.7|314
1712061900000|2024-04-02 12:45:00|12561.4|12559.9|12558.8|12557.9|12562.1|12560.6|12557.1|12555.6|202
1712062200000|2024-04-02 12:50:00|12558.3|12557.4|12558.1|12556.6|12560.6|12559.7|12558.1|12556.6|134
1712062500000|2024-04-02 12:55:00|12557.8|12556.9|12557.7|12556.2|12558.3|12557.1|12555.3|12553.8|165
1712062800000|2024-04-02 13:00:00|12557.6|12556.1|12558|12557.1|12558.7|12557.8|12555.1|12553.6|241
1712063100000|2024-04-02 13:05:00|12558.1|12557.2|12553.6|12552.1|12559.7|12558.8|12553.2|12551.7|235
1712063400000|2024-04-02 13:10:00|12553.9|12552.4|12559.1|12558.2|12560.5|12559.6|12553.2|12551.7|242
1712063700000|2024-04-02 13:15:00|12558.8|12557.9|12556.2|12555.3|12560.2|12559|12553.9|12552.9|323
1712064000000|2024-04-02 13:20:00|12556.1|12555.2|12556.1|12555.2|12560.3|12559.4|12556.1|12554.8|183
1712064300000|2024-04-02 13:25:00|12556.3|12555.4|12561.3|12559.8|12561.9|12560.6|12556.3|12555.4|297
1712064600000|2024-04-02 13:30:00|12561.4|12559.9|12559.1|12558.2|12562.2|12560.7|12558|12557.1|250
1712064900000|2024-04-02 13:35:00|12558.9|12558|12561.3|12559.8|12561.5|12560.2|12556.7|12555.8|298
1712065200000|2024-04-02 13:40:00|12561.4|12559.9|12563.2|12561.7|12563.8|12562.3|12559.6|12558.1|255
1712065500000|2024-04-02 13:45:00|12563.1|12561.6|12561.6|12560.1|12563.8|12562.9|12559.1|12558.2|279
1712065800000|2024-04-02 13:50:00|12561.7|12560.2|12559|12557.5|12561.7|12560.2|12556.3|12554.8|317
1712066100000|2024-04-02 13:55:00|12559.1|12557.6|12564.4|12559.9|12564.4|12561.6|12557.7|12556.2|329
1712066400000|2024-04-02 14:00:00|12567.8|12559.8|12572.1|12571.2|12573.4|12571.9|12559.5|12554.9|704
1712066700000|2024-04-02 14:05:00|12571.7|12570.8|12567.9|12566.4|12572.9|12572|12566|12564.7|578
1712067000000|2024-04-02 14:10:00|12568|12566.5|12564.7|12563.8|12570|12568.5|12563.1|12561.9|523
1712067300000|2024-04-02 14:15:00|12564.9|12564|12563.9|12562.4|12567.3|12565.8|12561.7|12560.8|432
1712067600000|2024-04-02 14:20:00|12563.7|12562.2|12571.3|12570.4|12572.5|12571.6|12563.7|12562.2|360
1712067900000|2024-04-02 14:25:00|12571.4|12570.5|12574.4|12572.9|12576.7|12575.8|12571.3|12570.4|380
1712068200000|2024-04-02 14:30:00|12574.5|12573|12567.4|12566.5|12574.5|12573.3|12566.5|12565.6|364
1712068500000|2024-04-02 14:35:00|12567.5|12566.6|12568.3|12567.4|12569.4|12568.4|12566.4|12565.2|286
1712068800000|2024-04-02 14:40:00|12568.2|12567.3|12564.1|12562.6|12569.3|12568.4|12563.4|12562.5|345
1712069100000|2024-04-02 14:45:00|12563.9|12562.4|12560.8|12559.9|12565.1|12564.2|12559.9|12558.7|416
1712069400000|2024-04-02 14:50:00|12560.9|12560|12560.3|12559.4|12562.1|12561.2|12556.6|12555.3|441
1712069700000|2024-04-02 14:55:00|12560.6|12559.7|12566.6|12565.7|12569.1|12568.2|12559.7|12558.4|505
1712070000000|2024-04-02 15:00:00|12566.7|12565.8|12568.8|12567.9|12569|12568.1|12564.9|12564|481
1712070300000|2024-04-02 15:05:00|12568.7|12567.8|12571.7|12570.8|12573.9|12573|12567.7|12566.4|285
1712070600000|2024-04-02 15:10:00|12571.6|12570.7|12575.7|12574.8|12576.5|12575.6|12571.1|12570.2|283
1712070900000|2024-04-02 15:15:00|12575.8|12574.9|12576.7|12575.8|12578.1|12576.9|12574.5|12573.6|231
1712071200000|2024-04-02 15:20:00|12576.6|12575.7|12575.2|12574.3|12578.5|12577.2|12574.7|12573.8|234
1712071500000|2024-04-02 15:25:00|12575|12574.1|12572.6|12571.7|12575|12574.1|12572.6|12571.7|186
1712071800000|2024-04-02 15:30:00|12572.5|12571.6|12571.8|12570.9|12574.7|12573.6|12571.4|12570.4|268
1712072100000|2024-04-02 15:35:00|12572|12571.1|12573.6|12572.7|12574.4|12572.9|12571.7|12570.5|210
1712072400000|2024-04-02 15:40:00|12573.8|12572.9|12575.3|12574.4|12576.5|12575.3|12573|12572.1|138
1712072700000|2024-04-02 15:45:00|12575.2|12574.3|12574.5|12573.6|12577.1|12576.2|12574.4|12573.5|179
1712073000000|2024-04-02 15:50:00|12574.6|12573.7|12575.5|12574.6|12575.6|12574.7|12572.6|12571.7|113
1712073300000|2024-04-02 15:55:00|12575.6|12574.7|12574.4|12573.5|12576.4|12575.5|12573.3|12572.4|134
1712073600000|2024-04-02 16:00:00|12574.5|12573.6|12573.5|12572.6|12576.8|12575.3|12572.4|12571.5|124
1712073900000|2024-04-02 16:05:00|12573.6|12572.7|12574.5|12573|12577.5|12576.4|12572.6|12571.1|168
1712074200000|2024-04-02 16:10:00|12574.2|12573.3|12572.9|12571.4|12575.8|12574.8|12572.7|12571.2|122
1712074500000|2024-04-02 16:15:00|12573|12571.5|12571.8|12570.3|12573.7|12572.2|12571.8|12570.3|150
1712074800000|2024-04-02 16:20:00|12571.9|12570.4|12571.3|12570.4|12572.8|12571.8|12570.2|12569|152
1712075100000|2024-04-02 16:25:00|12571.4|12570.5|12572.6|12571.7|12573.8|12572.9|12571|12569.7|113
1712075400000|2024-04-02 16:30:00|12572.5|12571.6|12574.3|12573.4|12575.7|12574.5|12572.3|12570.8|88
1712075700000|2024-04-02 16:35:00|12574.2|12573.3|12576.4|12574.9|12576.5|12575|12574.2|12573.3|96
1712076000000|2024-04-02 16:40:00|12576.3|12574.8|12575.6|12574.7|12577.7|12576.2|12575.5|12574.6|82
1712076300000|2024-04-02 16:45:00|12575.7|12574.8|12574.7|12573.8|12576.1|12574.9|12574.5|12573|138
1712076600000|2024-04-02 16:50:00|12574.6|12573.7|12571.9|12570.4|12575.1|12573.8|12571|12569.5|168
1712076900000|2024-04-02 16:55:00|12572.1|12570.6|12572.2|12570.7|12574.3|12573.4|12572.1|12570.6|125
1712077200000|2024-04-02 17:00:00|12572.3|12570.8|12571.6|12570.1|12574.3|12573.4|12571.3|12569.8|101
1712077500000|2024-04-02 17:05:00|12572.1|12570.6|12568.3|12567.4|12572.2|12570.7|12568.3|12567.4|74
1712077800000|2024-04-02 17:10:00|12568.2|12567.3|12568.3|12566.8|12569.9|12569|12568|12566.8|58
1712078100000|2024-04-02 17:15:00|12568.6|12567.1|12567|12566.1|12569.3|12568|12567|12566.1|60
1712078400000|2024-04-02 17:20:00|12567.3|12565.8|12568|12567.1|12568|12567.1|12567|12565.8|66
1712078700000|2024-04-02 17:25:00|12567.9|12567|12569|12568.1|12569.4|12568.5|12567.9|12567|40
1712079000000|2024-04-02 17:30:00|12568.9|12568|12569.3|12568.4|12569.6|12568.7|12568|12567.1|74
1712079300000|2024-04-02 17:35:00|12569.2|12568.3|12568.1|12567.2|12570.1|12569.2|12568|12567.1|97
1712079600000|2024-04-02 17:40:00|12568|12567.1|12570.1|12569.2|12573.1|12572.2|12568|12567.1|81
1712079900000|2024-04-02 17:45:00|12569.9|12569|12571|12570.1|12572|12571.1|12569.6|12568.7|148
1712080200000|2024-04-02 17:50:00|12571.2|12570.3|12570.9|12570|12573|12572.1|12570.8|12569.9|98
1712080500000|2024-04-02 17:55:00|12571|12570.1|12574.5|12573.6|12574.7|12573.8|12570.8|12569.9|74
1712080800000|2024-04-02 18:00:00|12574.6|12573.7|12574.7|12573.2|12575.8|12574.6|12572.9|12572|87
1712081100000|2024-04-02 18:05:00|12574.8|12573.3|12573.8|12572.3|12574.8|12573.3|12572.7|12571.2|64
1712081400000|2024-04-02 18:10:00|12573.7|12572.2|12574.4|12572.9|12574.8|12573.3|12573.1|12571.6|82
1712081700000|2024-04-02 18:15:00|12573.8|12572.3|12573.8|12572.3|12574.4|12572.9|12573.5|12572|53
1712082000000|2024-04-02 18:20:00|12573.9|12572.4|12571.6|12570.7|12573.9|12572.4|12571.4|12570.5|82
1712082300000|2024-04-02 18:25:00|12571.7|12570.8|12570.6|12569.1|12572|12570.8|12569.5|12568.6|71
1712082600000|2024-04-02 18:30:00|12570.7|12569.2|12569.5|12568.6|12571.1|12570.2|12569.3|12568.1|56
1712082900000|2024-04-02 18:35:00|12569.6|12568.7|12569|12567.5|12570.5|12569.6|12569|12567.5|45
1712083200000|2024-04-02 18:40:00|12569.1|12567.6|12568|12567.1|12570.1|12568.6|12567.7|12566.8|81
1712083500000|2024-04-02 18:45:00|12567.9|12567|12569.8|12568.3|12569.9|12568.4|12567.8|12566.6|83
1712083800000|2024-04-02 18:50:00|12569.9|12568.4|12570.5|12569.6|12571|12569.7|12569.8|12568.3|59
1712084100000|2024-04-02 18:55:00|12570.4|12569.5|12569.4|12568.5|12571.1|12569.6|12569.4|12568.2|74
1712084400000|2024-04-02 19:00:00|12569.5|12568.6|12570.2|12569.3|12570.3|12569.4|12569.3|12568.3|38
1712084700000|2024-04-02 19:05:00|12570.4|12569.5|12571.9|12570.4|12573.5|12572.6|12570.4|12569.5|102
1712085000000|2024-04-02 19:10:00|12572|12570.5|12571.6|12570.7|12572.5|12571|12570.4|12569.5|91
1712085300000|2024-04-02 19:15:00|12571.5|12570.6|12568.8|12567.9|12571.9|12570.7|12568.8|12567.9|44
1712085600000|2024-04-02 19:20:00|12568.9|12568|12569.4|12568.5|12569.9|12568.8|12568.8|12567.9|37
1712085900000|2024-04-02 19:25:00|12569.5|12568.6|12568.5|12567.6|12569.6|12568.7|12568.5|12567.6|40
1712086200000|2024-04-02 19:30:00|12568.9|12567.4|12568.6|12567.7|12569|12568.1|12567.4|12566.5|60
1712086500000|2024-04-02 19:35:00|12568.7|12567.8|12570.9|12569.4|12571|12569.5|12568.7|12567.8|55
1712086800000|2024-04-02 19:40:00|12570.8|12569.3|12575.5|12574.6|12575.5|12574.6|12570.8|12569.3|89
1712087100000|2024-04-02 19:45:00|12575.1|12574.2|12577|12575.5|12577.1|12575.6|12575.1|12574.2|57
1712087400000|2024-04-02 19:50:00|12576.9|12575.4|12577.5|12576.6|12577.8|12576.7|12575.8|12574.6|84
1712087700000|2024-04-02 19:55:00|12577|12576.1|12577.3|12576.4|12578|12576.8|12576.4|12574.9|101
1712088000000|2024-04-02 20:00:00|12577.2|12576.3|12575.9|12574.4|12577.5|12576.6|12575.8|12574.3|53
1712088300000|2024-04-02 20:05:00|12575.8|12574.3|12576.4|12574.9|12576.5|12575|12575.6|12574.1|32
1712088600000|2024-04-02 20:10:00|12576.3|12574.8|12576.7|12575.2|12577.1|12575.6|12576.3|12574.8|23
1712088900000|2024-04-02 20:15:00|12576.8|12575.3|12577.6|12576.1|12577.8|12576.3|12576.6|12575.1|48
1712089200000|2024-04-02 20:20:00|12577.7|12576.2|12577.7|12576.2|12577.9|12576.4|12577.6|12576.1|21
1712089500000|2024-04-02 20:25:00|12577.6|12576.1|12577.4|12575.9|12577.8|12576.3|12576.4|12575.2|25
1712089800000|2024-04-02 20:30:00|12577.1|12576.2|12578.9|12577.4|12579.3|12577.8|12577.1|12576.2|52
1712090100000|2024-04-02 20:35:00|12578.8|12577.3|12577.9|12577|12579|12577.5|12577.8|12576.3|35
1712090400000|2024-04-02 20:40:00|12578|12577.1|12577.6|12576.1|12578.3|12577.1|12577.3|12576.1|47
1712090700000|2024-04-02 20:45:00|12577.7|12576.2|12578.4|12576.9|12578.4|12576.9|12577.2|12575.7|20
1712091000000|2024-04-02 20:50:00|12578|12577.1|12578.3|12576.8|12578.7|12577.2|12577.8|12576.3|46
1712091300000|2024-04-02 20:55:00|12578.8|12576.4|12580.5|12574.5|12581|12576.6|12578.8|12574.4|97
1712091600000|2024-04-02 21:00:00|12580.4|12574.4|12579.6|12570.7|12582.2|12574.4|12579.6|12569.1|19
1712091900000|2024-04-02 21:05:00|12579.7|12570.9|12579.7|12571.5|12580.7|12572.6|12578.8|12569.6|30
1712092200000|2024-04-02 21:10:00|12579.6|12571.4|12579.5|12572.1|12579.8|12572.2|12578.9|12570.9|35
1712092500000|2024-04-02 21:15:00|12578.9|12572.7|12579.1|12573.5|12579.5|12574.1|12578.9|12572.7|26
1712092800000|2024-04-02 21:20:00|12579.5|12573.7|12579.9|12573.7|12580.5|12575|12579.5|12573|35
1712093100000|2024-04-02 21:25:00|12580|12573.8|12580.1|12574.1|12580.2|12574.1|12579.8|12573.3|14
1712093400000|2024-04-02 21:30:00|12580.2|12574|12580.1|12573.9|12580.3|12574.3|12580.1|12573.7|28
1712093700000|2024-04-02 21:35:00|12580.2|12574|12579.5|12573.4|12580.2|12574|12579.2|12573.2|16
1712094000000|2024-04-02 21:40:00|12579.3|12573.8|12579.7|12573.5|12579.8|12573.9|12579.3|12573|8
1712094300000|2024-04-02 21:45:00|12579.8|12573.6|12579.5|12573.7|12579.9|12573.7|12579.5|12573.4|22
1712094600000|2024-04-02 21:50:00|12579.4|12573.3|12580.7|12573.9|12580.7|12574.1|12579.4|12573.3|31
1712094900000|2024-04-02 21:55:00|12580.6|12574|12581.8|12577|12582.7|12577.4|12580.4|12573.9|97
1712095200000|2024-04-02 22:00:00|12582.5|12577.3|12579.4|12577|12583.5|12580|12579|12576.4|125
1712095500000|2024-04-02 22:05:00|12578.9|12577.4|12579.7|12578.2|12579.7|12578.2|12578.8|12577.3|16
1712095800000|2024-04-02 22:10:00|12579.6|12578.1|12578.7|12577.2|12579.6|12578.1|12578.7|12576.9|18
1712096100000|2024-04-02 22:15:00|12578.8|12577.3|12577.7|12576.2|12578.8|12577.3|12577.7|12576.2|23
1712096400000|2024-04-02 22:20:00|12577.8|12576.3|12578|12576.5|12578.5|12577|12577.8|12576.3|37
1712096700000|2024-04-02 22:25:00|12577.9|12576.4|12577.8|12576.3|12579|12577.5|12577.7|12576.2|28
1712097000000|2024-04-02 22:30:00|12577.7|12576.2|12578.6|12577.1|12578.6|12577.1|12577|12575.5|46
1712097300000|2024-04-02 22:35:00|12578.4|12576.9|12577.6|12576.7|12578.5|12577|12577.6|12576.2|19
1712097600000|2024-04-02 22:40:00|12577.5|12576.6|12579|12577.5|12579.2|12577.7|12577.5|12576.5|43
1712097900000|2024-04-02 22:45:00|12579.1|12577.6|12577.9|12576.4|12580|12578.5|12577.9|12576.4|35
1712098200000|2024-04-02 22:50:00|12577.7|12576.2|12575.5|12574|12577.9|12576.4|12575.4|12573.9|34
1712098500000|2024-04-02 22:55:00|12575.4|12573.9|12575.9|12574.4|12575.9|12574.4|12575.4|12573.9|32
1712098800000|2024-04-02 23:00:00|12575.8|12574.3|12575.1|12573.6|12575.8|12574.3|12575|12573.5|27
1712099100000|2024-04-02 23:05:00|12575.2|12573.7|12574|12572.5|12575.2|12573.7|12573.9|12572.4|18
1712099400000|2024-04-02 23:10:00|12574.1|12572.6|12574.9|12573.4|12575.3|12573.8|12574.1|12572.6|39
1712099700000|2024-04-02 23:15:00|12575|12573.5|12575|12573.5|12575.5|12574|12574.4|12573.2|52
1712100000000|2024-04-02 23:20:00|12575.1|12573.6|12575.2|12573.7|12576|12574.9|12574.8|12573.3|36
1712100300000|2024-04-02 23:25:00|12575.1|12573.6|12575.5|12574.6|12575.6|12574.7|12574.6|12573.6|33
1712100600000|2024-04-02 23:30:00|12575.1|12574.2|12574.8|12573.9|12575.7|12574.6|12574.7|12573.6|37
1712100900000|2024-04-02 23:35:00|12574.7|12573.8|12575.6|12574.7|12575.9|12574.7|12574.7|12573.5|37
1712101200000|2024-04-02 23:40:00|12575.7|12574.8|12576.6|12575.7|12577|12576|12575.3|12574.4|37
1712101500000|2024-04-02 23:45:00|12576.4|12575.5|12575.7|12574.2|12576.7|12575.5|12575|12573.5|59
1712101800000|2024-04-02 23:50:00|12575.6|12574.1|12576.8|12575.3|12577|12575.5|12574.9|12573.9|55
1712102100000|2024-04-02 23:55:00|12576.9|12575.4|12576.5|12575.6|12577.3|12576.1|12576.3|12575|57
1712102400000|2024-04-03 00:00:00|12576|12575.1|12574.7|12573.8|12577.4|12576.5|12574.7|12573.8|119
1712102700000|2024-04-03 00:05:00|12574.8|12573.9|12573.3|12572.4|12575.6|12574.7|12572.5|12571.6|112
1712103000000|2024-04-03 00:10:00|12573.2|12572.3|12574.5|12573.6|12574.5|12573.6|12572.9|12572|92
1712103300000|2024-04-03 00:15:00|12574.4|12573.5|12574.5|12573|12574.8|12573.5|12573.7|12572.5|97
1712103600000|2024-04-03 00:20:00|12574.4|12572.9|12573.1|12572.2|12574.4|12572.9|12572.5|12571.6|87
1712103900000|2024-04-03 00:25:00|12573.2|12572.3|12572.1|12571.2|12573.5|12572.6|12570.7|12569.8|74
1712104200000|2024-04-03 00:30:00|12571.9|12571|12572|12571.1|12572.9|12572|12571.6|12570.7|98
1712104500000|2024-04-03 00:35:00|12572.3|12571.4|12572.8|12571.9|12572.9|12572|12571.3|12570.1|72
1712104800000|2024-04-03 00:40:00|12572.9|12572|12572.8|12571.3|12573.2|12572.3|12571.7|12570.7|76
1712105100000|2024-04-03 00:45:00|12572.6|12571.7|12572.3|12571.4|12573.7|12572.8|12572.3|12571.3|70
1712105400000|2024-04-03 00:50:00|12572.4|12571.5|12574.8|12573.9|12575.2|12574.3|12571.7|12570.8|114
1712105700000|2024-04-03 00:55:00|12574.7|12573.8|12573.3|12572.4|12575|12574.1|12572.6|12571.7|87
1712106000000|2024-04-03 01:00:00|12573.1|12572.2|12571.5|12570.6|12573.2|12572.2|12570.2|12568.7|97
1712106300000|2024-04-03 01:05:00|12571.1|12570.2|12570.8|12569.9|12571.5|12570.6|12569.7|12568.5|96
1712106600000|2024-04-03 01:10:00|12570.9|12570|12571.4|12569.9|12571.7|12570.8|12570.5|12569.6|120
1712106900000|2024-04-03 01:15:00|12571.6|12570.1|12571.3|12570.4|12573.5|12572.6|12570.3|12569.4|122
1712107200000|2024-04-03 01:20:00|12571.4|12570.5|12572|12571.1|12572.5|12571.6|12571.3|12570.4|122
1712107500000|2024-04-03 01:25:00|12571.9|12571|12569.4|12568.5|12571.9|12571|12568.5|12567.3|101
1712107800000|2024-04-03 01:30:00|12569.5|12568.6|12568.5|12567.6|12570.6|12569.7|12568.4|12567.5|121
1712108100000|2024-04-03 01:35:00|12568.4|12567.5|12571|12569.5|12571.2|12569.7|12567.6|12566.7|92
1712108400000|2024-04-03 01:40:00|12571.1|12569.6|12572.3|12571.4|12572.7|12571.8|12571.1|12569.6|62
1712108700000|2024-04-03 01:45:00|12572.5|12571.6|12572.9|12571.4|12574.8|12573.3|12572.5|12571.1|88
1712109000000|2024-04-03 01:50:00|12573.1|12571.6|12575.2|12574.3|12575.6|12574.7|12572.1|12571.2|104
1712109300000|2024-04-03 01:55:00|12575|12574.1|12573.6|12572.7|12575|12574.1|12572.7|12571.8|134
1712109600000|2024-04-03 02:00:00|12573.5|12572.6|12575.5|12574.6|12576|12575.1|12572.9|12572|91
1712109900000|2024-04-03 02:05:00|12575.6|12574.7|12577.3|12576.4|12577.3|12576.4|12575.6|12574.7|78
1712110200000|2024-04-03 02:10:00|12577.4|12576.5|12576.7|12575.8|12577.4|12576.5|12576.2|12575.3|105
1712110500000|2024-04-03 02:15:00|12576.6|12575.7|12576|12575.1|12576.6|12575.7|12575.3|12574.4|86
1712110800000|2024-04-03 02:20:00|12575.9|12575|12573.6|12572.7|12575.9|12575|12573.3|12572.4|55
1712111100000|2024-04-03 02:25:00|12573.7|12572.8|12573.5|12572.6|12574.3|12573.4|12572.9|12572|75
1712111400000|2024-04-03 02:30:00|12573.4|12572.5|12573.7|12572.8|12574.4|12573.5|12572.7|12571.8|66
1712111700000|2024-04-03 02:35:00|12573.6|12572.7|12574.2|12573.3|12574.3|12573.4|12572.8|12571.9|61
1712112000000|2024-04-03 02:40:00|12573.9|12573|12573.3|12572.4|12574.1|12573.2|12572.7|12571.8|47
1712112300000|2024-04-03 02:45:00|12573.4|12572.5|12572.6|12571.7|12573.8|12572.9|12572.5|12571.6|32
1712112600000|2024-04-03 02:50:00|12572.5|12571.6|12572.7|12571.8|12572.7|12571.8|12571.5|12570.6|42
1712112900000|2024-04-03 02:55:00|12573|12572.1|12573.6|12572.7|12574.2|12573|12572.6|12571.7|45
1712113200000|2024-04-03 03:00:00|12573.7|12572.8|12574.8|12573.9|12575.7|12574.8|12573.6|12572.7|87
1712113500000|2024-04-03 03:05:00|12574.9|12574|12577.5|12576.6|12578|12577.1|12574.9|12574|56
1712113800000|2024-04-03 03:10:00|12577.4|12576.5|12578.6|12577.7|12579.3|12578.4|12576.9|12576|67
1712114100000|2024-04-03 03:15:00|12578.7|12577.8|12579.4|12578.5|12579.7|12578.8|12578.4|12577.5|57
1712114400000|2024-04-03 03:20:00|12579.3|12578.4|12578.4|12577.5|12579.6|12578.7|12577.9|12577|70
1712114700000|2024-04-03 03:25:00|12578.5|12577.6|12578.4|12577.5|12579.2|12578.3|12577.3|12576.4|59
1712115000000|2024-04-03 03:30:00|12578.2|12577.3|12578.2|12577.3|12578.7|12577.8|12577.4|12576.5|41
1712115300000|2024-04-03 03:35:00|12578.3|12577.4|12578.5|12577.6|12579.1|12578.2|12578.3|12577.4|50
1712115600000|2024-04-03 03:40:00|12578.6|12577.7|12579.7|12578.2|12579.8|12578.5|12578.2|12576.9|67
1712115900000|2024-04-03 03:45:00|12579.8|12578.3|12578.6|12577.7|12579.9|12578.5|12576.9|12575.7|65
1712116200000|2024-04-03 03:50:00|12578.5|12577.6|12580.9|12579.4|12581.4|12580|12578.5|12577.6|65
1712116500000|2024-04-03 03:55:00|12580.8|12579.3|12579.9|12578.4|12581.2|12579.7|12579.8|12578.4|56
1712116800000|2024-04-03 04:00:00|12579.7|12578.2|12579.5|12578.6|12580|12579.1|12579|12577.7|39
1712117100000|2024-04-03 04:05:00|12579.4|12578.5|12581|12579.5|12582.2|12580.7|12579.3|12578.4|93
1712117400000|2024-04-03 04:10:00|12580.9|12579.4|12583|12582.1|12583.6|12582.5|12580.7|12579.2|56
1712117700000|2024-04-03 04:15:00|12583.1|12582.2|12581.2|12579.7|12583.3|12582.4|12580.4|12579.5|62
1712118000000|2024-04-03 04:20:00|12581.3|12579.8|12580.7|12579.2|12581.4|12579.9|12580.7|12579.2|78
1712118300000|2024-04-03 04:25:00|12580.6|12579.1|12581.5|12580|12581.6|12580.1|12580.1|12578.6|64
1712118600000|2024-04-03 04:30:00|12581.4|12579.9|12581.3|12580.4|12581.5|12580.4|12580.3|12579|58
1712118900000|2024-04-03 04:35:00|12581.2|12580.3|12581.5|12580|12581.6|12580.3|12581|12579.5|31
1712119200000|2024-04-03 04:40:00|12581.6|12580.1|12581.6|12580.1|12581.6|12580.1|12580.6|12579.1|50
1712119500000|2024-04-03 04:45:00|12581.5|12580|12580.7|12579.2|12581.6|12580.4|12580.6|12579.1|45
1712119800000|2024-04-03 04:50:00|12580.6|12579.1|12580.5|12579|12580.7|12579.2|12579.7|12578.2|43
1712120100000|2024-04-03 04:55:00|12580.3|12578.8|12579.2|12578.3|12580.4|12579.2|12579.2|12578.2|42
1712120400000|2024-04-03 05:00:00|12579.3|12578.4|12580|12579.1|12580.1|12579.2|12577.4|12576.5|111
1712120700000|2024-04-03 05:05:00|12580.1|12579.2|12579.5|12578.6|12580.4|12579.4|12579.3|12577.9|85
1712121000000|2024-04-03 05:10:00|12579.4|12578.5|12581.3|12580.4|12581.9|12581|12579.4|12578.5|82
1712121300000|2024-04-03 05:15:00|12581.5|12580.6|12580.7|12579.2|12582.4|12581.3|12580.7|12579.2|99
1712121600000|2024-04-03 05:20:00|12580.6|12579.1|12580|12579.1|12580.8|12579.3|12579.7|12578.2|83
1712121900000|2024-04-03 05:25:00|12580.2|12578.7|12580.2|12579.3|12580.5|12579.3|12579.4|12578|48
1712122200000|2024-04-03 05:30:00|12579.8|12578.9|12580.6|12579.7|12581.2|12580.3|12579.5|12578.6|76
1712122500000|2024-04-03 05:35:00|12580.5|12579.6|12579.5|12578.6|12580.8|12579.9|12579.3|12577.9|69
1712122800000|2024-04-03 05:40:00|12579.9|12578.4|12579.5|12578.6|12580.3|12579.4|12579.3|12578.4|65
1712123100000|2024-04-03 05:45:00|12579.4|12578.5|12578.2|12577.3|12579.5|12578.6|12577.4|12576.5|46
1712123400000|2024-04-03 05:50:00|12578.4|12577.5|12577.2|12576.3|12579.2|12578.3|12576.7|12575.8|72
1712123700000|2024-04-03 05:55:00|12577.1|12576.2|12578.4|12577.5|12578.5|12577.6|12576.5|12575.6|83
1712124000000|2024-04-03 06:00:00|12578.5|12577.6|12576.5|12575.6|12579.8|12578.6|12576.1|12575.2|202
1712124300000|2024-04-03 06:05:00|12576.4|12575.5|12577.1|12576.2|12577.2|12576.3|12575.7|12574.8|107
1712124600000|2024-04-03 06:10:00|12577|12576.1|12576.5|12575.6|12577.4|12576.5|12576|12575.1|108
1712124900000|2024-04-03 06:15:00|12576.2|12575.3|12573.4|12571.9|12576.2|12575.3|12573|12571.5|127
1712125200000|2024-04-03 06:20:00|12573.3|12571.8|12572.6|12571.7|12573.9|12572.4|12571.8|12570.8|112
1712125500000|2024-04-03 06:25:00|12572.5|12571.6|12571.5|12570.6|12572.8|12571.9|12570.7|12569.8|100
1712125800000|2024-04-03 06:30:00|12571.4|12570.5|12572.9|12572|12573.5|12572.6|12571.4|12570.5|105
1712126100000|2024-04-03 06:35:00|12572.8|12571.9|12572.6|12571.7|12572.9|12572|12571.2|12570.3|158
1712126400000|2024-04-03 06:40:00|12572.5|12571.6|12574.8|12573.3|12574.9|12573.8|12572.5|12571.6|135
1712126700000|2024-04-03 06:45:00|12574.6|12573.1|12577.7|12576.8|12578.7|12577.2|12574.5|12573|172
1712127000000|2024-04-03 06:50:00|12577.4|12576.5|12576.7|12575.8|12577.7|12576.8|12574.9|12574|149
1712127300000|2024-04-03 06:55:00|12576.5|12575.6|12574.8|12573.9|12577.1|12576.2|12574.7|12573.8|92
1712127600000|2024-04-03 07:00:00|12574.9|12574|12571.3|12570.4|12575.7|12574.8|12570.7|12569.8|201
1712127900000|2024-04-03 07:05:00|12571.4|12570.5|12569.7|12568.8|12572.7|12571.8|12568.7|12567.8|163
1712128200000|2024-04-03 07:10:00|12569.6|12568.7|12571.3|12570.4|12572.3|12571.4|12569.6|12568.5|153
1712128500000|2024-04-03 07:15:00|12571.1|12570.2|12571.1|12569.6|12573.7|12572.6|12570.3|12569|157
1712128800000|2024-04-03 07:20:00|12571|12569.5|12569.5|12568.6|12572.5|12571.6|12568.7|12567.8|232
1712129100000|2024-04-03 07:25:00|12569.4|12568.5|12567.4|12566.5|12569.5|12568.6|12565.4|12563.9|171
1712129400000|2024-04-03 07:30:00|12567.5|12566.6|12565.4|12564.5|12567.9|12566.8|12564.1|12563.2|249
1712129700000|2024-04-03 07:35:00|12565.5|12564.6|12569.7|12568.2|12570.3|12568.8|12563.3|12561.9|319
1712130000000|2024-04-03 07:40:00|12569.6|12568.1|12571.1|12569.6|12571.2|12570|12568.2|12566.7|172
1712130300000|2024-04-03 07:45:00|12571.2|12569.7|12567.7|12566.8|12571.2|12569.7|12565.9|12565|159
1712130600000|2024-04-03 07:50:00|12567.6|12566.7|12567.2|12566.3|12569|12568.1|12565.3|12564.4|174
1712130900000|2024-04-03 07:55:00|12567.1|12566.2|12566.4|12565.5|12568.7|12567.8|12565|12563.8|170
1712131200000|2024-04-03 08:00:00|12566.2|12565.3|12572.3|12571.4|12573|12572.1|12565.1|12564.2|197
1712131500000|2024-04-03 08:05:00|12572.2|12571.3|12571.7|12570.8|12572.2|12571.3|12570.1|12569.2|123
1712131800000|2024-04-03 08:10:00|12571.5|12570.6|12573.5|12572.6|12573.5|12572.6|12569.6|12568.7|93
1712132100000|2024-04-03 08:15:00|12573.4|12572.5|12574.2|12573.3|12574.7|12573.8|12572.7|12571.8|122
1712132400000|2024-04-03 08:20:00|12574.3|12573.4|12574.4|12573.5|12574.7|12573.7|12572.9|12571.7|147
1712132700000|2024-04-03 08:25:00|12574.3|12573.4|12575.5|12574.6|12575.6|12574.7|12572.4|12571.5|104
1712133000000|2024-04-03 08:30:00|12575.4|12574.5|12576.8|12575.9|12577.4|12576.5|12574.4|12573.5|158
1712133300000|2024-04-03 08:35:00|12577|12576.1|12582|12580.5|12582.3|12581.2|12576.4|12575.5|132
1712133600000|2024-04-03 08:40:00|12581.9|12580.4|12580.3|12579.4|12581.9|12580.6|12579|12577.8|132
1712133900000|2024-04-03 08:45:00|12580.4|12579.5|12580.8|12579.3|12582.2|12580.7|12580.3|12578.8|137
1712134200000|2024-04-03 08:50:00|12580.7|12579.2|12580.4|12579.5|12583.1|12582.2|12579.4|12578.1|149
1712134500000|2024-04-03 08:55:00|12580.3|12579.4|12577.9|12576.4|12581.5|12580|12577.7|12576.2|200
1712134800000|2024-04-03 09:00:00|12577.8|12576.3|12577.8|12576.9|12580.1|12578.8|12576.5|12575.5|197
1712135100000|2024-04-03 09:05:00|12577.9|12577|12579.1|12578.2|12579.8|12578.9|12576.7|12575.4|152
1712135400000|2024-04-03 09:10:00|12579|12578.1|12581.2|12580.3|12582.8|12581.4|12578.7|12577.8|154
1712135700000|2024-04-03 09:15:00|12580.9|12580|12580.8|12579.9|12583.6|12582.7|12580.3|12579.4|124
1712136000000|2024-04-03 09:20:00|12581.5|12580|12581.7|12580.8|12582.7|12581.4|12579.8|12578.9|166
1712136300000|2024-04-03 09:25:00|12581.5|12580.6|12580.7|12579.8|12581.6|12580.7|12579.4|12578.5|116
1712136600000|2024-04-03 09:30:00|12580.6|12579.7|12577.5|12576|12581.5|12580.6|12576.6|12575.1|150
1712136900000|2024-04-03 09:35:00|12577.2|12575.7|12579.9|12578.4|12579.9|12578.5|12576.9|12575.4|162
1712137200000|2024-04-03 09:40:00|12580.1|12578.6|12580.6|12579.7|12581|12580.1|12578.6|12577.7|147
1712137500000|2024-04-03 09:45:00|12580.5|12579.6|12584.4|12582.9|12589.1|12587.8|12579.6|12578.7|231
1712137800000|2024-04-03 09:50:00|12583.7|12582.2|12577.9|12576.4|12583.7|12582.6|12577.9|12576.4|212
1712138100000|2024-04-03 09:55:00|12577.8|12576.3|12573.2|12572.3|12577.9|12576.4|12572.9|12572|217
1712138400000|2024-04-03 10:00:00|12573.1|12572.2|12570.1|12569.2|12573.1|12572.2|12569.6|12568.1|228
1712138700000|2024-04-03 10:05:00|12570.2|12569.3|12570|12569.1|12572.2|12571.2|12569.2|12567.7|133
1712139000000|2024-04-03 10:10:00|12570.1|12569.2|12570.1|12569.2|12571.1|12570.1|12569.9|12568.5|171
1712139300000|2024-04-03 10:15:00|12570.2|12569.3|12570.3|12569.4|12570.9|12570|12568|12566.7|186
1712139600000|2024-04-03 10:20:00|12570.4|12569.5|12568.6|12567.7|12570.9|12570|12568.1|12567.2|157
1712139900000|2024-04-03 10:25:00|12568.5|12567.6|12569.2|12568.3|12570.4|12569.5|12568|12567.1|125
1712140200000|2024-04-03 10:30:00|12569.1|12568.2|12573.9|12572.4|12574|12572.5|12569|12568.1|181
1712140500000|2024-04-03 10:35:00|12573.8|12572.3|12574.3|12572.8|12575.2|12573.7|12571.4|12570.5|163
1712140800000|2024-04-03 10:40:00|12574.2|12572.7|12574.4|12572.9|12574.6|12573.1|12571.7|12570.8|127
1712141100000|2024-04-03 10:45:00|12574.5|12573|12576.4|12575.5|12576.6|12575.7|12574.4|12572.9|164
1712141400000|2024-04-03 10:50:00|12576.3|12575.4|12577|12576.1|12577|12576.1|12573.7|12572.6|164
1712141700000|2024-04-03 10:55:00|12577.1|12576.2|12577.5|12576.6|12580.9|12579.7|12576.7|12575.8|96
1712142000000|2024-04-03 11:00:00|12577.6|12576.7|12577|12576.1|12579.9|12579|12576.5|12575.2|150
1712142300000|2024-04-03 11:05:00|12576.9|12576|12577.7|12576.8|12578.3|12577.4|12576.2|12575.3|129
1712142600000|2024-04-03 11:10:00|12577.8|12576.9|12582.4|12581.5|12584.2|12582.7|12577.8|12576.9|182
1712142900000|2024-04-03 11:15:00|12582.5|12581.6|12583.1|12582.2|12584.1|12583.2|12581.7|12580.8|173
1712143200000|2024-04-03 11:20:00|12582.7|12581.8|12582.5|12581|12584.4|12583.5|12582|12580.8|131
1712143500000|2024-04-03 11:25:00|12582.4|12580.9|12582|12581.1|12582.8|12581.8|12580.1|12579.2|223
1712143800000|2024-04-03 11:30:00|12582.2|12581.3|12580.3|12579.4|12582.4|12581.5|12579.5|12578.6|122
1712144100000|2024-04-03 11:35:00|12580.4|12579.5|12579.6|12578.7|12580.7|12579.8|12579|12578.1|116
1712144400000|2024-04-03 11:40:00|12579.3|12578.4|12578.4|12577.5|12580.3|12579.3|12578.3|12577.1|114
1712144700000|2024-04-03 11:45:00|12578.5|12577.6|12576.5|12575|12580.1|12579.2|12576.5|12575|160
1712145000000|2024-04-03 11:50:00|12576.4|12574.9|12575.3|12573.8|12579.6|12578.7|12575.1|12573.6|183
1712145300000|2024-04-03 11:55:00|12575.2|12573.7|12578.2|12577.3|12579.9|12579|12574.9|12573.6|123
1712145600000|2024-04-03 12:00:00|12578.1|12577.2|12580.1|12579.2|12580.1|12579.2|12578|12577.1|182
1712145900000|2024-04-03 12:05:00|12580.2|12579.3|12580.6|12579.7|12582.4|12581.4|12580|12579.1|200
1712146200000|2024-04-03 12:10:00|12580.7|12579.8|12584.8|12576|12585.4|12582.7|12580.2|12575.9|211
1712146500000|2024-04-03 12:15:00|12585.4|12575.7|12577.3|12576.4|12585.4|12580.7|12573.9|12571.8|445
1712146800000|2024-04-03 12:20:00|12577|12576.1|12575.3|12574.4|12578.3|12577.4|12572.6|12571.6|417
1712147100000|2024-04-03 12:25:00|12575.6|12574.7|12576.3|12575.4|12576.8|12575.9|12572.2|12571.3|368
1712147400000|2024-04-03 12:30:00|12576.4|12575.5|12577.9|12577|12579.3|12578.4|12576.3|12575.4|302
1712147700000|2024-04-03 12:35:00|12578|12577.1|12573.7|12572.2|12578.1|12577.2|12572.3|12571.3|309
1712148000000|2024-04-03 12:40:00|12573.6|12572.1|12574.3|12573.4|12575.3|12574.4|12570.9|12570|296
1712148300000|2024-04-03 12:45:00|12574.4|12573.5|12571.2|12570.3|12575.4|12574.5|12570.9|12570|251
1712148600000|2024-04-03 12:50:00|12571.4|12570.5|12570.9|12569.4|12572.9|12572|12568.7|12567.2|422
1712148900000|2024-04-03 12:55:00|12570.8|12569.3|12573.3|12572.4|12573.4|12572.5|12570.5|12569|321
1712149200000|2024-04-03 13:00:00|12573.4|12572.5|12574.8|12573.9|12580.2|12578.7|12573.3|12572|396
1712149500000|2024-04-03 13:05:00|12574.9|12574|12574.8|12573.9|12577.8|12576.9|12574.1|12573.2|302
1712149800000|2024-04-03 13:10:00|12574.7|12573.8|12571.6|12570.7|12575.9|12575|12570.6|12569.7|331
1712150100000|2024-04-03 13:15:00|12571.4|12570.5|12572.5|12571.6|12574.6|12573.7|12571.2|12570.3|275
1712150400000|2024-04-03 13:20:00|12572.4|12571.5|12571.4|12570.5|12575|12574.1|12568|12567.1|362
1712150700000|2024-04-03 13:25:00|12571.5|12570.6|12574.1|12573.2|12574.2|12573.3|12570.9|12570|214
1712151000000|2024-04-03 13:30:00|12574.2|12573.3|12575.3|12573.8|12576.1|12574.6|12572.2|12570.9|487
1712151300000|2024-04-03 13:35:00|12575.2|12573.7|12577.6|12576.1|12577.6|12576.1|12573.7|12572.2|342
1712151600000|2024-04-03 13:40:00|12577.5|12576|12574.7|12572.3|12579.5|12578.3|12574|12572.3|378
1712151900000|2024-04-03 13:45:00|12574.9|12572.1|12574.1|12573.2|12576.3|12575.4|12572.6|12571.1|466
1712152200000|2024-04-03 13:50:00|12574.3|12573.4|12574.3|12573.4|12574.8|12573.9|12571.9|12571|209
1712152500000|2024-04-03 13:55:00|12574.4|12573.5|12576.1|12571.7|12576.8|12575.5|12573.3|12571.7|270
1712152800000|2024-04-03 14:00:00|12579.1|12569.9|12597.2|12595.7|12610.4|12609.5|12579.1|12569.9|1114
1712153100000|2024-04-03 14:05:00|12597.6|12596.1|12593.3|12592.4|12601.4|12600.5|12593.3|12592.1|768
1712153400000|2024-04-03 14:10:00|12593.5|12592.6|12599.2|12597.7|12599.3|12597.8|12589|12588.1|699
1712153700000|2024-04-03 14:15:00|12599.3|12597.8|12602.4|12600.9|12603|12601.5|12593.4|12592.5|632
1712154000000|2024-04-03 14:20:00|12602.8|12601.3|12606.9|12606|12607.9|12606.4|12598.5|12597.3|592
1712154300000|2024-04-03 14:25:00|12606.8|12605.9|12607.2|12606.3|12610.8|12609.9|12604.8|12603.3|447
1712154600000|2024-04-03 14:30:00|12607.3|12606.4|12606.2|12605.3|12608.8|12607.9|12603.4|12602.5|439
1712154900000|2024-04-03 14:35:00|12606.1|12605.2|12610|12609.1|12611|12610.1|12606.1|12605.2|390
1712155200000|2024-04-03 14:40:00|12609.9|12609|12621.1|12620.2|12621.2|12620.3|12609.9|12608.7|435
1712155500000|2024-04-03 14:45:00|12621.3|12619.8|12621.3|12619.8|12625.1|12623.6|12620.9|12619.5|368
1712155800000|2024-04-03 14:50:00|12621.2|12619.7|12622.8|12621.9|12624.9|12623.9|12619.2|12617.8|460
1712156100000|2024-04-03 14:55:00|12622.9|12622|12619.5|12618.6|12625.6|12624.2|12618.4|12617.5|493
1712156400000|2024-04-03 15:00:00|12619.6|12618.7|12620|12618.5|12621.1|12620.2|12616.4|12615.2|400
1712156700000|2024-04-03 15:05:00|12620.1|12618.6|12622.5|12621.6|12624.1|12622.6|12619.7|12618.5|323
1712157000000|2024-04-03 15:10:00|12622.4|12621.5|12621.7|12620.8|12624.4|12623.5|12620.6|12619.7|271
1712157300000|2024-04-03 15:15:00|12621.6|12620.7|12625.7|12624.8|12625.9|12625|12621.1|12620.2|248
1712157600000|2024-04-03 15:20:00|12625.8|12624.9|12630.4|12629.5|12630.4|12629.5|12625.4|12624.5|195
1712157900000|2024-04-03 15:25:00|12630.5|12629.6|12631.9|12631|12634.7|12633.2|12629.9|12628.9|321
1712158200000|2024-04-03 15:30:00|12631.8|12630.9|12635.6|12634.7|12636.3|12635.4|12631.1|12630.2|130
1712158500000|2024-04-03 15:35:00|12635.3|12634.4|12630.9|12630|12635.5|12634.6|12630.9|12630|204
1712158800000|2024-04-03 15:40:00|12631|12630.1|12631.5|12630.6|12633.5|12632.6|12630.7|12629.8|193
1712159100000|2024-04-03 15:45:00|12631.7|12630.8|12632.3|12631.4|12634.5|12633.6|12630.8|12629.9|199
1712159400000|2024-04-03 15:50:00|12632.6|12631.7|12632|12631.1|12633.2|12632.3|12630.7|12629.8|201
1712159700000|2024-04-03 15:55:00|12631.7|12630.8|12633.3|12632.4|12633.6|12632.7|12629.9|12629|172
1712160000000|2024-04-03 16:00:00|12633.4|12632.5|12631.1|12630.2|12634.3|12633.4|12631.1|12630.2|255
1712160300000|2024-04-03 16:05:00|12631|12630.1|12631.2|12629.7|12631.9|12631|12628.7|12627.6|101
1712160600000|2024-04-03 16:10:00|12631.1|12629.6|12632.8|12631.3|12635.2|12633.7|12626.2|12624.7|492
1712160900000|2024-04-03 16:15:00|12632.9|12631.4|12638.6|12637.7|12639.3|12638.4|12632|12630.5|333
1712161200000|2024-04-03 16:20:00|12638.7|12637.8|12646.2|12644.7|12646.4|12645|12636.2|12634.7|424
1712161500000|2024-04-03 16:25:00|12646.3|12644.8|12645.7|12644.8|12646.4|12645|12643.4|12641.9|255
1712161800000|2024-04-03 16:30:00|12645.8|12644.9|12647|12646.1|12651.7|12650.5|12643.4|12642.5|344
1712162100000|2024-04-03 16:35:00|12646.9|12646|12642.8|12641.9|12648.1|12647.2|12641.8|12640.9|343
1712162400000|2024-04-03 16:40:00|12642.9|12642|12646.9|12646|12647.8|12646.9|12642.9|12641.9|265
1712162700000|2024-04-03 16:45:00|12647|12646.1|12644.8|12643.9|12647.3|12646.4|12643.6|12642.7|252
1712163000000|2024-04-03 16:50:00|12644.7|12643.8|12646.4|12645.5|12647.8|12646.9|12643.7|12642.8|143
1712163300000|2024-04-03 16:55:00|12646.2|12645.3|12646.3|12645.4|12647.6|12646.7|12645.7|12644.5|129
1712163600000|2024-04-03 17:00:00|12646.2|12645.3|12643.3|12641.8|12647.2|12646.3|12641.1|12640.2|240
1712163900000|2024-04-03 17:05:00|12643.2|12641.7|12644|12642.5|12644.2|12643.3|12640.8|12639.3|206
1712164200000|2024-04-03 17:10:00|12643.7|12642.8|12644.9|12643.4|12646.3|12645.4|12643.7|12642.5|150
1712164500000|2024-04-03 17:15:00|12645|12643.5|12645.6|12644.7|12647.6|12646.7|12644.8|12643.3|102
1712164800000|2024-04-03 17:20:00|12645.7|12644.8|12648.7|12647.8|12650.9|12650|12645.6|12644.7|233
1712165100000|2024-04-03 17:25:00|12648.8|12647.9|12650.6|12649.7|12651.3|12650.4|12648.7|12647.8|141
1712165400000|2024-04-03 17:30:00|12650.9|12649.4|12647.2|12645.7|12651.1|12649.6|12647.2|12645.7|141
1712165700000|2024-04-03 17:35:00|12647|12645.5|12646.3|12645.4|12649.2|12647.9|12645.2|12643.9|160
1712166000000|2024-04-03 17:40:00|12646.5|12645.6|12649|12647.5|12650.4|12649.5|12646.5|12645.6|119
1712166300000|2024-04-03 17:45:00|12648.9|12647.4|12649.8|12648.3|12649.9|12649|12648.8|12647.4|70
1712166600000|2024-04-03 17:50:00|12649.9|12648.4|12651.6|12650.7|12651.9|12651|12649|12647.5|142
1712166900000|2024-04-03 17:55:00|12651.4|12650.5|12648.3|12646.8|12651.7|12650.8|12647.3|12645.8|123
1712167200000|2024-04-03 18:00:00|12648.5|12647.6|12650.2|12649.3|12652.2|12651.3|12647.2|12646.3|117
1712167500000|2024-04-03 18:05:00|12650.3|12649.4|12652.6|12651.7|12652.8|12651.9|12650.3|12649.4|96
1712167800000|2024-04-03 18:10:00|12652.7|12651.8|12654.9|12654|12656.4|12655.5|12652.7|12651.8|87
1712168100000|2024-04-03 18:15:00|12654.8|12653.9|12655.3|12653.8|12655.7|12654.2|12653.5|12652|107
1712168400000|2024-04-03 18:20:00|12655.2|12653.7|12654|12653.1|12655.2|12654.3|12653.9|12653|41
1712168700000|2024-04-03 18:25:00|12653.9|12653|12652.9|12652|12653.9|12653|12651.1|12650.2|82
1712169000000|2024-04-03 18:30:00|12653|12652.1|12653|12651.5|12653.2|12652.3|12651.5|12650.6|83
1712169300000|2024-04-03 18:35:00|12653.1|12651.6|12652.7|12651.8|12654|12653.1|12651.5|12650.6|93
1712169600000|2024-04-03 18:40:00|12652.6|12651.7|12653.2|12652.3|12653.2|12652.3|12651.8|12650.4|61
1712169900000|2024-04-03 18:45:00|12653|12652.1|12652.7|12651.8|12653.9|12653|12652.2|12651.3|63
1712170200000|2024-04-03 18:50:00|12653|12652.1|12654.7|12653.8|12654.9|12654|12653|12652.1|79
1712170500000|2024-04-03 18:55:00|12654.6|12653.7|12654|12653.1|12655.4|12654.2|12653.8|12652.3|100
1712170800000|2024-04-03 19:00:00|12653.9|12653|12654.1|12653.2|12654.9|12654|12652.5|12651.6|87
1712171100000|2024-04-03 19:05:00|12654.2|12653.3|12653.4|12651.9|12654.2|12653.3|12652.1|12651.2|85
1712171400000|2024-04-03 19:10:00|12653.5|12652|12650.1|12648.6|12653.8|12652.3|12649.8|12648.3|85
1712171700000|2024-04-03 19:15:00|12650|12648.5|12648.1|12647.2|12650.3|12649.4|12647.8|12646.9|157
1712172000000|2024-04-03 19:20:00|12648.2|12647.3|12646.7|12645.8|12649|12648.1|12646.7|12645.8|72
1712172300000|2024-04-03 19:25:00|12646.8|12645.9|12646.8|12645.9|12648.2|12647.3|12646.2|12645.3|88
1712172600000|2024-04-03 19:30:00|12646.7|12645.8|12647.6|12646.7|12648|12646.7|12645.9|12644.7|95
1712172900000|2024-04-03 19:35:00|12647.7|12646.8|12647.6|12646.7|12647.9|12647|12646.8|12645.9|92
1712173200000|2024-04-03 19:40:00|12647.2|12646.3|12647.6|12646.7|12647.7|12646.8|12646.1|12644.8|70
1712173500000|2024-04-03 19:45:00|12647.7|12646.8|12649.7|12648.8|12649.7|12648.8|12647.7|12646.6|92
1712173800000|2024-04-03 19:50:00|12649.6|12648.7|12649.4|12648.5|12649.9|12648.9|12647.7|12646.8|99
1712174100000|2024-04-03 19:55:00|12648.9|12648|12649.8|12648.9|12650.5|12649.4|12647.9|12647|122
1712174400000|2024-04-03 20:00:00|12649.7|12648.8|12649.2|12647.7|12650.9|12649.5|12649.2|12647.7|58
1712174700000|2024-04-03 20:05:00|12649.3|12647.8|12649.2|12648.3|12649.8|12648.6|12648.8|12647.6|26
1712175000000|2024-04-03 20:10:00|12649.6|12648.1|12650.4|12648.9|12651|12649.8|12648.9|12647.6|40
1712175300000|2024-04-03 20:15:00|12650|12649.1|12651.1|12650.2|12651.3|12650.2|12650|12649.1|45
1712175600000|2024-04-03 20:20:00|12651|12650.1|12650.3|12649.4|12651.1|12650.2|12649.6|12648.7|44
1712175900000|2024-04-03 20:25:00|12650.4|12649.5|12650.9|12650|12650.9|12650|12650|12649.1|41
1712176200000|2024-04-03 20:30:00|12651|12650.1|12651.2|12649.7|12651.5|12650.1|12650|12648.5|52
1712176500000|2024-04-03 20:35:00|12651.3|12649.8|12652.5|12651|12652.6|12651.1|12650.9|12649.4|46
1712176800000|2024-04-03 20:40:00|12652.4|12650.9|12651.9|12650.4|12653|12651.5|12651.7|12650.2|59
1712177100000|2024-04-03 20:45:00|12652|12650.5|12654|12652.5|12654.1|12652.6|12651.8|12650.3|53
1712177400000|2024-04-03 20:50:00|12653.9|12652.4|12653.1|12651.6|12654|12652.5|12652.9|12651.4|51
1712177700000|2024-04-03 20:55:00|12653.5|12651.1|12655.4|12649.5|12655.5|12651.1|12653.4|12648.7|129
1712178000000|2024-04-03 21:00:00|12655.2|12649.4|12654.5|12642.6|12657.3|12649.4|12654.5|12642.6|11
1712178300000|2024-04-03 21:05:00|12654.8|12642.9|12655.1|12643.2|12655.4|12643.5|12654.8|12642.9|11
1712178600000|2024-04-03 21:10:00|12655.5|12643.6|12656.5|12644.6|12656.5|12645.6|12654.2|12642.3|42
1712178900000|2024-04-03 21:15:00|12656.6|12644.7|12661.1|12650.6|12661.3|12650.6|12655.4|12643.5|49
1712179200000|2024-04-03 21:20:00|12661|12650.5|12659.6|12650|12661.2|12650.5|12659.6|12649.7|53
1712179500000|2024-04-03 21:25:00|12659.7|12650.1|12657.4|12648.5|12659.7|12650.1|12655.5|12648.5|57
1712179800000|2024-04-03 21:30:00|12658.1|12648.4|12653.9|12647.5|12658.1|12648.5|12653.5|12643.8|85
1712180100000|2024-04-03 21:35:00|12654|12647.4|12653.8|12647.5|12654.4|12647.6|12653.7|12647.2|48
1712180400000|2024-04-03 21:40:00|12653.7|12647.6|12653.8|12647.5|12653.9|12647.7|12653.6|12644.3|43
1712180700000|2024-04-03 21:45:00|12654.4|12646.9|12654.9|12646.7|12655.2|12647|12653.5|12643.5|101
1712181000000|2024-04-03 21:50:00|12654.8|12646.8|12655|12647.2|12656.1|12648|12654.8|12645.3|86
1712181300000|2024-04-03 21:55:00|12654.7|12647.3|12653.5|12648.1|12654.9|12648.8|12653.5|12647|89
1712181600000|2024-04-03 22:00:00|12653.4|12647.7|12656.2|12652.7|12656.8|12652.8|12653.2|12647.6|133
1712181900000|2024-04-03 22:05:00|12655.7|12653.1|12653.3|12651.8|12655.7|12653.7|12653|12651.5|41
1712182200000|2024-04-03 22:10:00|12653.2|12651.7|12654.1|12652.6|12654.1|12652.6|12653|12651.5|26
1712182500000|2024-04-03 22:15:00|12654.2|12652.7|12653.1|12651.6|12654.2|12652.7|12652.9|12651.4|34
1712182800000|2024-04-03 22:20:00|12653|12651.5|12653.1|12651.6|12653.1|12651.6|12652.7|12651.2|39
1712183100000|2024-04-03 22:25:00|12653|12651.5|12653.2|12651.7|12654|12652.5|12652.2|12650.7|59
1712183400000|2024-04-03 22:30:00|12653.1|12651.6|12652.3|12650.8|12653.2|12651.7|12652.2|12650.7|46
1712183700000|2024-04-03 22:35:00|12652.1|12650.6|12653|12651.5|12653.1|12651.6|12652.1|12650.6|34
1712184000000|2024-04-03 22:40:00|12653.1|12651.6|12652|12650.5|12653.3|12651.8|12652|12650.5|40
1712184300000|2024-04-03 22:45:00|12651.9|12650.4|12652.1|12650.6|12652.2|12650.7|12651.8|12650.3|28
1712184600000|2024-04-03 22:50:00|12652|12650.5|12652.4|12650.9|12652.5|12651|12651.2|12649.7|45
1712184900000|2024-04-03 22:55:00|12652.3|12650.8|12654.1|12652.6|12654.1|12652.6|12652.2|12650.7|33
1712185200000|2024-04-03 23:00:00|12654|12652.5|12653.1|12651.6|12654|12652.5|12652.9|12651.4|31
1712185500000|2024-04-03 23:05:00|12653.2|12651.7|12654.1|12652.6|12654.1|12652.6|12652.9|12651.6|37
1712185800000|2024-04-03 23:10:00|12654|12652.5|12654.9|12653.4|12655.1|12653.6|12654|12652.5|31
1712186100000|2024-04-03 23:15:00|12654.7|12653.2|12654|12652.5|12654.8|12653.3|12653.8|12652.3|28
1712186400000|2024-04-03 23:20:00|12653.8|12652.3|12653.4|12651.9|12654|12652.5|12652.8|12651.3|36
1712186700000|2024-04-03 23:25:00|12653.3|12651.8|12654.1|12652.6|12654.2|12652.7|12652.8|12651.3|51
1712187000000|2024-04-03 23:30:00|12654.2|12652.7|12655.2|12653.7|12657|12655.5|12653.8|12652.6|146
1712187300000|2024-04-03 23:35:00|12655.1|12653.6|12655.2|12653.7|12655.9|12654.4|12654.7|12653.2|36
1712187600000|2024-04-03 23:40:00|12655.1|12653.6|12654.1|12652.6|12655.2|12653.7|12653.8|12652.3|50
1712187900000|2024-04-03 23:45:00|12654|12652.5|12654|12652.5|12654.3|12652.8|12653.5|12652|50
1712188200000|2024-04-03 23:50:00|12653.9|12652.4|12653.8|12652.3|12654.3|12652.8|12653.6|12652.1|72
1712188500000|2024-04-03 23:55:00|12653.5|12652|12651.8|12650.9|12654.1|12652.6|12651.7|12650.4|116
1712188800000|2024-04-04 00:00:00|12651.9|12651|12652.9|12652|12654.1|12653.2|12651.7|12650.8|138
1712189100000|2024-04-04 00:05:00|12652.8|12651.9|12651.7|12650.2|12653.2|12651.9|12650.6|12649.7|105
1712189400000|2024-04-04 00:10:00|12651.8|12650.3|12653|12651.5|12653.7|12652.8|12651.7|12650.2|101
1712189700000|2024-04-04 00:15:00|12653.2|12651.7|12650|12649.1|12654.2|12652.7|12649.9|12649|120
1712190000000|2024-04-04 00:20:00|12650.2|12648.7|12650|12649.1|12651.5|12650.4|12649.8|12648.7|66
1712190300000|2024-04-04 00:25:00|12650.1|12649.2|12649.5|12648.6|12651|12650.1|12649.1|12648.2|106
1712190600000|2024-04-04 00:30:00|12649.3|12648.4|12645.6|12644.7|12649.9|12649|12645.1|12644.2|123
1712190900000|2024-04-04 00:35:00|12645.7|12644.8|12648.7|12647.8|12648.9|12648|12645.5|12644.5|67
1712191200000|2024-04-04 00:40:00|12648.8|12647.9|12649.9|12649|12650|12649.1|12648|12647.1|76
1712191500000|2024-04-04 00:45:00|12650|12649.1|12649.8|12648.9|12650.6|12649.7|12649.8|12648.9|59
1712191800000|2024-04-04 00:50:00|12649.9|12649|12653.6|12652.7|12655.2|12654.3|12649.9|12649|153
1712192100000|2024-04-04 00:55:00|12652.7|12651.2|12653|12652.1|12654.3|12653.4|12652.4|12651.2|90
1712192400000|2024-04-04 01:00:00|12653.1|12652.2|12651.9|12651|12653.4|12652.4|12650.8|12649.4|152
1712192700000|2024-04-04 01:05:00|12652.1|12651.2|12651.8|12650.9|12652.6|12651.7|12651.5|12650.6|87
1712193000000|2024-04-04 01:10:00|12652|12651.1|12651.3|12650.4|12653|12652.1|12650.7|12649.8|94
1712193300000|2024-04-04 01:15:00|12651.4|12650.5|12651.8|12650.9|12652.9|12652|12651.4|12650.5|80
1712193600000|2024-04-04 01:20:00|12651.9|12651|12653.5|12652.6|12653.5|12652.6|12651.8|12650.9|58
1712193900000|2024-04-04 01:25:00|12653.6|12652.7|12651.3|12650.4|12653.8|12652.9|12651|12650.1|75
1712194200000|2024-04-04 01:30:00|12651.4|12650.5|12650.9|12650|12652.1|12651.2|12650.5|12649.2|76
1712194500000|2024-04-04 01:35:00|12650.8|12649.9|12650|12648.5|12651.3|12650.4|12649.8|12648.3|37
1712194800000|2024-04-04 01:40:00|12650.1|12648.6|12651.6|12650.1|12651.8|12650.3|12649.8|12648.3|58
1712195100000|2024-04-04 01:45:00|12652|12650.5|12650.7|12649.2|12652|12650.5|12650.5|12649|51
1712195400000|2024-04-04 01:50:00|12650.6|12649.1|12650.8|12649.9|12651.6|12650.7|12650.4|12649|69
1712195700000|2024-04-04 01:55:00|12650.9|12650|12649.9|12649|12651.3|12650.4|12649.8|12648.9|68
1712196000000|2024-04-04 02:00:00|12649.8|12648.9|12648.2|12647.3|12649.9|12649|12647.3|12646.4|70
1712196300000|2024-04-04 02:05:00|12648.4|12647.5|12649.4|12648.5|12649.6|12648.7|12648.2|12647.3|49
1712196600000|2024-04-04 02:10:00|12649.6|12648.7|12649.6|12648.7|12650|12649.1|12648.5|12647.6|72
1712196900000|2024-04-04 02:15:00|12649.7|12648.8|12648.8|12647.9|12650|12649.1|12648.2|12647.3|77
1712197200000|2024-04-04 02:20:00|12648.5|12647.6|12648.8|12647.9|12649.1|12648.2|12648|12647.1|87
1712197500000|2024-04-04 02:25:00|12648.5|12647.6|12650.2|12648.7|12650.2|12649.1|12648.2|12647.3|50
1712197800000|2024-04-04 02:30:00|12649.9|12649|12651.4|12650.5|12651.5|12650.6|12649.8|12648.9|59
1712198100000|2024-04-04 02:35:00|12651.5|12650.6|12651.5|12650.6|12652|12651.1|12650.7|12649.8|59
1712198400000|2024-04-04 02:40:00|12651.7|12650.2|12653.1|12652.2|12653.2|12652.3|12651|12650.1|54
1712198700000|2024-04-04 02:45:00|12652.8|12651.9|12651.7|12650.8|12652.8|12651.9|12650.7|12649.7|45
1712199000000|2024-04-04 02:50:00|12651.6|12650.7|12650.1|12648.6|12651.9|12650.9|12649.9|12648.6|80
1712199300000|2024-04-04 02:55:00|12650|12648.5|12650.7|12649.8|12650.8|12649.9|12649.6|12648.3|57
1712199600000|2024-04-04 03:00:00|12650.8|12649.9|12651.8|12650.9|12651.9|12651|12650.7|12649.8|57
1712199900000|2024-04-04 03:05:00|12651.7|12650.8|12649.8|12648.9|12651.7|12650.8|12649.7|12648.7|64
1712200200000|2024-04-04 03:10:00|12649.7|12648.8|12650.6|12649.7|12650.9|12650|12649.4|12648.5|52
1712200500000|2024-04-04 03:15:00|12650.7|12649.8|12650.9|12650|12651.8|12650.9|12650.5|12649.3|48
1712200800000|2024-04-04 03:20:00|12650.8|12649.9|12650.8|12649.9|12651|12650.1|12650.4|12649.5|46
1712201100000|2024-04-04 03:25:00|12650.9|12650|12651.6|12650.7|12651.7|12650.8|12650.6|12649.7|55
1712201400000|2024-04-04 03:30:00|12651.8|12650.9|12650|12649.1|12652.1|12650.9|12649.8|12648.4|44
1712201700000|2024-04-04 03:35:00|12649.9|12649|12649.6|12648.7|12650.9|12649.7|12649.6|12648.4|50
1712202000000|2024-04-04 03:40:00|12649.7|12648.8|12651.9|12651|12652.9|12652|12649.7|12648.8|54
1712202300000|2024-04-04 03:45:00|12652.1|12651.2|12654|12652.5|12654|12652.5|12651.9|12650.9|54
1712202600000|2024-04-04 03:50:00|12653.8|12652.9|12653.9|12653|12654.9|12653.5|12653.6|12652.7|45
1712202900000|2024-04-04 03:55:00|12654|12653.1|12653.4|12651.9|12654|12653.1|12652.9|12651.4|42
1712203200000|2024-04-04 04:00:00|12653.3|12651.8|12654|12653.1|12654.8|12653.9|12653.1|12651.8|83
1712203500000|2024-04-04 04:05:00|12653.8|12652.9|12654.2|12652.7|12654.3|12653.3|12653.6|12652.4|66
1712203800000|2024-04-04 04:10:00|12654.3|12652.8|12654.2|12652.7|12654.3|12652.8|12653.1|12651.6|60
1712204100000|2024-04-04 04:15:00|12653.9|12653|12654|12652.5|12654.3|12653.1|12653.3|12651.8|92
1712204400000|2024-04-04 04:20:00|12654.1|12652.6|12654.8|12653.9|12655.4|12654.4|12654.1|12652.6|52
1712204700000|2024-04-04 04:25:00|12654.9|12654|12654.9|12654|12656.3|12654.8|12654.7|12653.6|67
1712205000000|2024-04-04 04:30:00|12654.8|12653.9|12655.1|12654.2|12655.7|12654.8|12654.6|12653.7|47
1712205300000|2024-04-04 04:35:00|12655|12654.1|12654.9|12654|12655.1|12654.2|12654.6|12653.7|33
1712205600000|2024-04-04 04:40:00|12655|12654.1|12654.2|12652.7|12655|12654.1|12653.2|12652.3|43
1712205900000|2024-04-04 04:45:00|12654.1|12652.6|12654.2|12652.7|12654.4|12653.1|12653.7|12652.6|36
1712206200000|2024-04-04 04:50:00|12654.1|12652.6|12654.4|12652.9|12655.1|12653.6|12653.7|12652.5|59
1712206500000|2024-04-04 04:55:00|12654.3|12652.8|12653.3|12651.8|12654.4|12652.9|12653.3|12651.8|44
1712206800000|2024-04-04 05:00:00|12653|12652.1|12654.8|12653.9|12654.9|12654|12653|12652.1|47
1712207100000|2024-04-04 05:05:00|12654.9|12654|12655.9|12655|12656|12655.1|12654.9|12654|37
1712207400000|2024-04-04 05:10:00|12655.8|12654.9|12656.1|12655.2|12656.2|12655.2|12655.4|12654.5|63
1712207700000|2024-04-04 05:15:00|12656.4|12654.9|12657.4|12655.9|12657.4|12656.3|12656.1|12654.9|64
1712208000000|2024-04-04 05:20:00|12657|12656.1|12656.4|12654.9|12657.4|12656.2|12656.2|12654.7|55
1712208300000|2024-04-04 05:25:00|12656.5|12655|12658.1|12657.2|12659.4|12658|12656.4|12654.9|58
1712208600000|2024-04-04 05:30:00|12658|12657.1|12659.1|12658.2|12659.3|12658.2|12657.8|12656.9|69
1712208900000|2024-04-04 05:35:00|12659.3|12657.8|12659.4|12658.5|12660.4|12659.5|12659.3|12657.8|54
1712209200000|2024-04-04 05:40:00|12659.3|12658.4|12658.7|12657.2|12659.6|12658.6|12658.5|12657|54
1712209500000|2024-04-04 05:45:00|12658.6|12657.1|12658.7|12657.8|12659|12658.1|12657.7|12656.6|83
1712209800000|2024-04-04 05:50:00|12658.6|12657.7|12655|12653.5|12658.6|12657.7|12654.9|12653.4|94
1712210100000|2024-04-04 05:55:00|12654.8|12653.3|12653|12651.5|12654.8|12653.3|12651.7|12650.2|100
1712210400000|2024-04-04 06:00:00|12652.8|12651.3|12654.2|12652.7|12656.2|12654.7|12652.3|12650.8|146
1712210700000|2024-04-04 06:05:00|12654.1|12652.6|12657.2|12655.7|12657.8|12656.3|12654|12652.5|142
1712211000000|2024-04-04 06:10:00|12657.1|12655.6|12656.6|12655.7|12659.1|12657.6|12656.5|12655.2|128
1712211300000|2024-04-04 06:15:00|12656.5|12655.6|12656.4|12654.9|12656.6|12655.6|12654.7|12653.2|120
1712211600000|2024-04-04 06:20:00|12656.3|12654.8|12655.1|12653.6|12657.1|12655.6|12654.7|12653.3|98
1712211900000|2024-04-04 06:25:00|12655|12653.5|12655|12654.1|12656.2|12655|12654.8|12653.5|34
1712212200000|2024-04-04 06:30:00|12655.3|12654.4|12654.2|12653.3|12656.9|12656|12652.7|12651.8|212
1712212500000|2024-04-04 06:35:00|12654.1|12653.2|12654|12653.1|12656.1|12655.2|12652.9|12652|143
1712212800000|2024-04-04 06:40:00|12653.9|12653|12661.4|12659.9|12661.5|12660|12653.9|12653|153
1712213100000|2024-04-04 06:45:00|12661.3|12659.8|12658|12657.1|12662.2|12660.7|12658|12657.1|106
1712213400000|2024-04-04 06:50:00|12657.9|12657|12653.2|12652.3|12657.9|12657|12653.2|12652.3|131
1712213700000|2024-04-04 06:55:00|12653.3|12652.4|12654|12653.1|12654.3|12653.3|12652|12651.1|128
1712214000000|2024-04-04 07:00:00|12653.9|12653|12658.1|12657.2|12658.1|12657.2|12652|12650.7|226
1712214300000|2024-04-04 07:05:00|12658.4|12657.5|12656.7|12655.8|12660.8|12659.9|12656|12655.1|170
1712214600000|2024-04-04 07:10:00|12656.3|12655.4|12659.2|12657.7|12660.8|12659.3|12655.8|12654.5|238
1712214900000|2024-04-04 07:15:00|12659|12657.5|12663.1|12662.2|12663.2|12662.3|12658.3|12656.8|215
1712215200000|2024-04-04 07:20:00|12663|12662.1|12664.9|12664|12665.3|12664.2|12661.9|12660.8|206
1712215500000|2024-04-04 07:25:00|12664.8|12663.9|12663.6|12662.7|12665|12664.1|12662.2|12661.3|188
1712215800000|2024-04-04 07:30:00|12663.7|12662.8|12666.8|12665.3|12667|12666.1|12663.7|12662.8|200
1712216100000|2024-04-04 07:35:00|12666.6|12665.1|12670.3|12668.8|12670.3|12668.8|12665.9|12664.7|105
1712216400000|2024-04-04 07:40:00|12670.5|12669|12664|12663.1|12670.5|12669|12663.7|12662.8|135
1712216700000|2024-04-04 07:45:00|12664.1|12663.2|12663.1|12661.6|12666.3|12665.4|12662|12660.7|158
1712217000000|2024-04-04 07:50:00|12662.7|12661.8|12663.1|12661.6|12664.6|12663.7|12660|12659.1|214
1712217300000|2024-04-04 07:55:00|12663.2|12661.7|12663.1|12662.2|12666.1|12665.2|12661.9|12661|284
1712217600000|2024-04-04 08:00:00|12663|12662.1|12662.2|12660.7|12663.9|12662.8|12660.7|12659.7|257
1712217900000|2024-04-04 08:05:00|12662.3|12660.8|12664.4|12663.5|12666.2|12664.7|12661.5|12660.6|232
1712218200000|2024-04-04 08:10:00|12664.3|12663.4|12661.9|12661|12665|12663.5|12661.9|12661|117
1712218500000|2024-04-04 08:15:00|12661.8|12660.9|12659.1|12658.2|12661.8|12660.9|12657.8|12656.9|123
1712218800000|2024-04-04 08:20:00|12658.4|12657.5|12660.9|12660|12660.9|12660|12656|12655.1|176
1712219100000|2024-04-04 08:25:00|12660.8|12659.9|12662.7|12660.4|12663.3|12662.1|12659.9|12659|118
1712219400000|2024-04-04 08:30:00|12663|12660.9|12661|12660.1|12663|12662.1|12660.7|12659.5|142
1712219700000|2024-04-04 08:35:00|12661.5|12660.6|12660.5|12659.6|12662.6|12661.7|12658.7|12657.8|156
1712220000000|2024-04-04 08:40:00|12660.4|12659.5|12660.1|12659.2|12663.1|12662.2|12659.2|12658.3|151
1712220300000|2024-04-04 08:45:00|12660.5|12659|12660.1|12658.6|12661.5|12660|12659.8|12658.3|166
1712220600000|2024-04-04 08:50:00|12660|12658.5|12660.5|12659|12662.5|12661|12658.2|12656.7|235
1712220900000|2024-04-04 08:55:00|12660.9|12659.4|12663.9|12663|12664.5|12663.3|12660.7|12659.2|185
1712221200000|2024-04-04 09:00:00|12663.8|12662.9|12660.7|12659.8|12663.8|12662.9|12659.7|12658.8|225
1712221500000|2024-04-04 09:05:00|12660.6|12659.7|12657.1|12656.2|12660.8|12659.9|12657|12656.1|113
1712221800000|2024-04-04 09:10:00|12657.2|12656.3|12659|12658.1|12660|12658.8|12656.8|12655.9|130
1712222100000|2024-04-04 09:15:00|12659.1|12658.2|12658.1|12656.6|12659.1|12658.2|12657.2|12655.9|155
1712222400000|2024-04-04 09:20:00|12658.2|12656.7|12658.6|12657.7|12659.5|12658.6|12657.4|12655.9|97
1712222700000|2024-04-04 09:25:00|12658.8|12657.9|12659|12658.1|12659.5|12658.6|12656.9|12656|128
1712223000000|2024-04-04 09:30:00|12658.9|12658|12660.2|12659.3|12660.7|12659.8|12656.7|12655.8|117
1712223300000|2024-04-04 09:35:00|12660.1|12659.2|12660|12659.1|12662|12661.1|12659.8|12658.7|97
1712223600000|2024-04-04 09:40:00|12660.5|12659.6|12664.3|12663.4|12664.4|12663.5|12660.1|12659.2|106
1712223900000|2024-04-04 09:45:00|12664.4|12663.5|12666.8|12665.9|12669.5|12668.6|12663.9|12663|174
1712224200000|2024-04-04 09:50:00|12666.7|12665.8|12664.2|12663.3|12666.9|12666|12662.5|12661.6|138
1712224500000|2024-04-04 09:55:00|12664.1|12663.2|12665.1|12664.2|12667.1|12666.2|12664|12663.1|130
1712224800000|2024-04-04 10:00:00|12665|12664.1|12662.1|12661.2|12665.7|12664.6|12661.8|12660.9|143
1712225100000|2024-04-04 10:05:00|12662|12661.1|12662.1|12661.2|12663.6|12662.7|12661.6|12660.6|100
1712225400000|2024-04-04 10:10:00|12662|12661.1|12661.4|12660.5|12663|12661.5|12660.1|12659.2|105
1712225700000|2024-04-04 10:15:00|12661.5|12660.6|12661.8|12660.9|12662.3|12661.4|12660.6|12659.7|110
1712226000000|2024-04-04 10:20:00|12661.7|12660.8|12661.8|12660.9|12663.4|12662.5|12660.9|12660|124
1712226300000|2024-04-04 10:25:00|12661.4|12660.5|12659.9|12659|12662.3|12661.4|12658.8|12657.8|108
1712226600000|2024-04-04 10:30:00|12659.8|12658.9|12659.8|12658.9|12661.9|12661|12658.4|12657.5|138
1712226900000|2024-04-04 10:35:00|12659.7|12658.8|12661|12660.1|12661.1|12660.2|12659.4|12658.1|104
1712227200000|2024-04-04 10:40:00|12661.4|12660.5|12661.2|12660.3|12661.9|12661|12661|12659.9|81
1712227500000|2024-04-04 10:45:00|12661.3|12660.4|12663.4|12661.9|12663.6|12662.5|12661.3|12660.4|91
1712227800000|2024-04-04 10:50:00|12663.5|12662|12662.7|12661.8|12665.7|12664.8|12662.6|12661.7|115
1712228100000|2024-04-04 10:55:00|12662.3|12661.4|12661.7|12660.8|12665.6|12664.7|12661.7|12660.8|142
1712228400000|2024-04-04 11:00:00|12661.6|12660.7|12662.9|12662|12663|12662.1|12659.6|12658.7|150
1712228700000|2024-04-04 11:05:00|12662.8|12661.9|12659.1|12658.2|12662.9|12662|12658|12657.1|139
1712229000000|2024-04-04 11:10:00|12659.2|12658.3|12658.2|12657.3|12660.5|12659.6|12658|12657.1|135
1712229300000|2024-04-04 11:15:00|12658.3|12657.4|12660.9|12659.4|12661.2|12660.1|12657.9|12657|97
1712229600000|2024-04-04 11:20:00|12661.1|12659.6|12659.6|12658.7|12661.2|12659.7|12659.2|12658.3|104
1712229900000|2024-04-04 11:25:00|12659.5|12658.6|12659.8|12658.9|12660.8|12659.9|12658.6|12657.7|69
1712230200000|2024-04-04 11:30:00|12659.9|12659|12658.5|12657.6|12660|12659.1|12657.8|12656.7|84
1712230500000|2024-04-04 11:35:00|12658.4|12657.5|12658.1|12657.2|12658.5|12657.6|12655.7|12654.8|134
1712230800000|2024-04-04 11:40:00|12658.2|12657.3|12654.9|12654|12658.3|12657.4|12654.7|12653.8|145
1712231100000|2024-04-04 11:45:00|12654.6|12653.7|12654.6|12653.1|12655.7|12654.7|12653.4|12652.3|177
1712231400000|2024-04-04 11:50:00|12654.7|12653.2|12651.9|12651|12654.9|12653.5|12649.8|12648.9|119
1712231700000|2024-04-04 11:55:00|12651.8|12650.9|12651.2|12650.3|12653.2|12652.3|12648.6|12647.1|193
1712232000000|2024-04-04 12:00:00|12651.3|12650.4|12650.7|12649.8|12652.5|12651.6|12648.7|12647.8|220
1712232300000|2024-04-04 12:05:00|12650.8|12649.9|12650.6|12649.7|12652.9|12652|12649.3|12648.4|145
1712232600000|2024-04-04 12:10:00|12650.7|12649.8|12654.5|12653.6|12654.8|12653.9|12649.9|12649|134
1712232900000|2024-04-04 12:15:00|12654.6|12653.7|12652.8|12651.9|12655.9|12654.7|12651.6|12650.7|179
1712233200000|2024-04-04 12:20:00|12652.9|12652|12653.1|12651.6|12654|12652.8|12650.9|12650|160
1712233500000|2024-04-04 12:25:00|12652.3|12650.8|12655.6|12652.2|12656|12654.9|12651.8|12650.7|167
1712233800000|2024-04-04 12:30:00|12656.7|12649.3|12657|12655.5|12660.5|12658.2|12653|12649.3|504
1712234100000|2024-04-04 12:35:00|12657.1|12655.6|12658.4|12657.5|12660.3|12659.3|12656|12654.8|219
1712234400000|2024-04-04 12:40:00|12658.5|12657.6|12660.9|12659.4|12661.3|12660.1|12658|12657.1|238
1712234700000|2024-04-04 12:45:00|12661|12659.5|12667.6|12666.1|12669.3|12667.8|12660.4|12658.9|296
1712235000000|2024-04-04 12:50:00|12667.5|12666|12669|12668.1|12669.8|12668.9|12666.1|12664.6|225
1712235300000|2024-04-04 12:55:00|12668.9|12668|12669.4|12667.9|12670.1|12669.2|12666.4|12665.5|190
1712235600000|2024-04-04 13:00:00|12669.3|12667.8|12668.2|12667.3|12670.1|12669.2|12666.1|12665.2|285
1712235900000|2024-04-04 13:05:00|12668.1|12667.2|12662.9|12662|12670.1|12669.2|12662.7|12661.8|202
1712236200000|2024-04-04 13:10:00|12663|12662.1|12666.9|12666|12667.2|12666.3|12662.1|12661.2|170
1712236500000|2024-04-04 13:15:00|12667|12666.1|12675.2|12674.3|12675.8|12674.7|12667|12666.1|250
1712236800000|2024-04-04 13:20:00|12675|12674.1|12677.4|12675.9|12679.4|12678.5|12674.9|12674|194
1712237100000|2024-04-04 13:25:00|12677|12676.1|12675|12674.1|12677.4|12676.2|12673.7|12672.8|162
1712237400000|2024-04-04 13:30:00|12674.9|12674|12677.5|12676|12679.7|12678.4|12674.2|12673.1|329
1712237700000|2024-04-04 13:35:00|12677.8|12676.3|12676|12675.1|12678.6|12677.1|12674.2|12673|290
1712238000000|2024-04-04 13:40:00|12676.1|12675.2|12679.5|12678|12684.4|12682.9|12675.7|12674.5|258
1712238300000|2024-04-04 13:45:00|12679.4|12677.9|12680.6|12679.1|12682.7|12681.2|12679|12677.9|245
1712238600000|2024-04-04 13:50:00|12680.4|12678.9|12675.9|12674.4|12680.5|12679|12675.7|12674.3|255
1712238900000|2024-04-04 13:55:00|12675.8|12674.3|12672.7|12671.8|12676.7|12675.5|12672.1|12671.2|266
1712239200000|2024-04-04 14:00:00|12672.6|12671.7|12680.2|12678.7|12680.6|12679.1|12671.9|12671|320
1712239500000|2024-04-04 14:05:00|12680.4|12678.9|12681.4|12680.5|12681.8|12680.9|12677.1|12675.6|252
1712239800000|2024-04-04 14:10:00|12681.6|12680.7|12676.9|12676|12682.3|12681.4|12676.8|12675.7|182
1712240100000|2024-04-04 14:15:00|12676.8|12675.9|12677.9|12677|12678.6|12677.7|12675.8|12674.4|187
1712240400000|2024-04-04 14:20:00|12677.7|12676.8|12671.3|12669.8|12677.9|12677|12670.8|12669.6|217
1712240700000|2024-04-04 14:25:00|12671.6|12670.1|12675.2|12674.3|12676.2|12675.3|12670.5|12669.6|179
1712241000000|2024-04-04 14:30:00|12675.3|12674.4|12678.4|12676.9|12679.4|12678.1|12675.3|12674.4|208
1712241300000|2024-04-04 14:35:00|12678.5|12677|12671.6|12670.1|12678.6|12677.1|12671.1|12669.6|224
1712241600000|2024-04-04 14:40:00|12671.5|12670|12674.1|12672.6|12675|12673.9|12671.2|12669.7|200
1712241900000|2024-04-04 14:45:00|12673.6|12672.1|12672|12670.5|12674|12672.9|12671.2|12669.7|204
1712242200000|2024-04-04 14:50:00|12671.9|12671|12669.1|12668.2|12672.9|12672|12666.5|12665.6|210
1712242500000|2024-04-04 14:55:00|12669|12668.1|12668.8|12667.9|12670.7|12669.8|12667.9|12667|292
1712242800000|2024-04-04 15:00:00|12668.7|12667.8|12670.2|12669.3|12671.2|12670.3|12668|12667.1|206
1712243100000|2024-04-04 15:05:00|12670.3|12669.4|12668.4|12666.9|12670.5|12669.6|12666.7|12665.2|157
1712243400000|2024-04-04 15:10:00|12668.5|12667|12665.7|12664.8|12669|12668.1|12664.8|12663.9|118
1712243700000|2024-04-04 15:15:00|12665.8|12664.9|12664.9|12663.4|12666.9|12665.6|12663.2|12661.7|126
1712244000000|2024-04-04 15:20:00|12665|12663.5|12664.6|12663.7|12666.2|12664.7|12664.6|12663.4|118
1712244300000|2024-04-04 15:25:00|12664.5|12663.6|12666.5|12665.6|12666.6|12665.7|12663.7|12662.8|106
1712244600000|2024-04-04 15:30:00|12666.6|12665.7|12667.5|12666.6|12668.9|12668|12666.6|12665.7|69
1712244900000|2024-04-04 15:35:00|12667.7|12666.8|12668|12667.1|12669.2|12668.3|12667.7|12666.5|135
1712245200000|2024-04-04 15:40:00|12668.1|12667.2|12668.4|12666.9|12670.5|12669.2|12668.1|12666.9|117
1712245500000|2024-04-04 15:45:00|12668.5|12667|12667.8|12666.9|12669.1|12668.2|12667.4|12665.9|72
1712245800000|2024-04-04 15:50:00|12667.9|12667|12666|12665.1|12667.9|12667|12665.4|12664.5|109
1712246100000|2024-04-04 15:55:00|12665.9|12665|12666.9|12666|12667.1|12666.2|12665.2|12664.3|77
1712246400000|2024-04-04 16:00:00|12667|12666.1|12671.1|12670.2|12671.2|12670.3|12666.2|12665.3|93
1712246700000|2024-04-04 16:05:00|12671|12670.1|12671.6|12670.1|12671.9|12670.9|12670.3|12669.4|44
1712247000000|2024-04-04 16:10:00|12671.5|12670|12673.2|12672.3|12674|12672.6|12671.4|12669.9|66
1712247300000|2024-04-04 16:15:00|12673.5|12672|12672.4|12671.5|12673.7|12672.7|12672.3|12671.4|58
1712247600000|2024-04-04 16:20:00|12672.5|12671.6|12671.4|12670.5|12672.7|12671.6|12671|12670.1|51
1712247900000|2024-04-04 16:25:00|12671.3|12670.4|12672.4|12671.5|12672.6|12671.7|12671|12670.1|47
1712248200000|2024-04-04 16:30:00|12672.5|12671.6|12672.6|12671.1|12672.7|12671.6|12671.2|12670.2|105
1712248500000|2024-04-04 16:35:00|12672.5|12671|12668.4|12667.5|12672.5|12671.1|12668.3|12667.4|83
1712248800000|2024-04-04 16:40:00|12668.3|12667.4|12669.3|12668.4|12669.6|12668.7|12668.2|12667.3|46
1712249100000|2024-04-04 16:45:00|12669.4|12668.5|12669.5|12668.6|12671|12670.1|12669.3|12668.4|61
1712249400000|2024-04-04 16:50:00|12669.4|12668.5|12668|12667.1|12669.4|12668.5|12667.6|12666.7|74
1712249700000|2024-04-04 16:55:00|12668.2|12667.3|12666.4|12665.5|12668.9|12668|12666.3|12665.4|74
1712250000000|2024-04-04 17:00:00|12666.3|12665.4|12665.8|12664.3|12666.6|12665.6|12665|12663.5|98
1712250300000|2024-04-04 17:05:00|12665.9|12664.4|12666.7|12665.2|12666.7|12665.5|12665.6|12664.1|67
1712250600000|2024-04-04 17:10:00|12666.6|12665.1|12669.7|12668.8|12669.8|12668.9|12666.6|12665.1|85
1712250900000|2024-04-04 17:15:00|12669.6|12668.7|12670.2|12669.3|12670.4|12669.5|12669|12667.9|54
1712251200000|2024-04-04 17:20:00|12670.1|12669.2|12668.5|12667.6|12670.3|12669.4|12667.9|12667|85
1712251500000|2024-04-04 17:25:00|12668.6|12667.7|12668|12667.1|12669.2|12668.3|12667.7|12666.5|53
1712251800000|2024-04-04 17:30:00|12668.4|12667.5|12667.3|12666.4|12668.6|12667.7|12667|12666.1|72
1712252100000|2024-04-04 17:35:00|12667.2|12666.3|12668.2|12666.7|12668.7|12667.3|12666.1|12664.7|84
1712252400000|2024-04-04 17:40:00|12668.1|12666.6|12667.4|12666.5|12668.4|12667.3|12666.3|12665|65
1712252700000|2024-04-04 17:45:00|12667.3|12666.4|12667.3|12666.4|12667.8|12666.9|12666.1|12665.2|88
1712253000000|2024-04-04 17:50:00|12667.2|12666.3|12665.3|12664.4|12667.6|12666.5|12664.8|12663.5|76
1712253300000|2024-04-04 17:55:00|12665.2|12664.3|12665.2|12663.7|12666.2|12665.1|12664.4|12663|93
1712253600000|2024-04-04 18:00:00|12664.9|12664|12664.2|12663.3|12665|12664.1|12661.9|12661|104
1712253900000|2024-04-04 18:05:00|12664.1|12663.2|12659.4|12658.5|12664.2|12663.3|12659.1|12657.8|151
1712254200000|2024-04-04 18:10:00|12659.1|12658.2|12657.2|12655.7|12659.6|12658.2|12656.3|12654.8|253
1712254500000|2024-04-04 18:15:00|12657.3|12655.8|12657.1|12656.2|12659.8|12658.4|12656.3|12654.8|271
1712254800000|2024-04-04 18:20:00|12657|12656.1|12656.9|12655.4|12657.4|12656.2|12655|12654|279
1712255100000|2024-04-04 18:25:00|12657|12655.5|12655.3|12653.8|12658.6|12657.1|12655.1|12653.6|272
1712255400000|2024-04-04 18:30:00|12655.2|12653.7|12652.6|12651.1|12655.2|12653.7|12650.3|12648.8|361
1712255700000|2024-04-04 18:35:00|12653|12651.5|12650.3|12649.4|12653.4|12652.5|12650.3|12649.4|294
1712256000000|2024-04-04 18:40:00|12650.2|12649.3|12645.9|12645|12650.3|12649.4|12645.6|12644.7|235
1712256300000|2024-04-04 18:45:00|12646|12645.1|12648.1|12646.6|12650.4|12649.5|12646|12645.1|230
1712256600000|2024-04-04 18:50:00|12648.2|12646.7|12653.6|12652.1|12653.6|12652.1|12647.2|12645.7|338
1712256900000|2024-04-04 18:55:00|12653.7|12652.2|12651.6|12650.1|12654.1|12652.6|12649.4|12648.5|425
1712257200000|2024-04-04 19:00:00|12651|12649.5|12647.6|12646.7|12652.7|12651.4|12646.3|12645.4|500
1712257500000|2024-04-04 19:05:00|12647.7|12646.8|12649.7|12648.2|12650.6|12649.7|12647.3|12646.4|390
1712257800000|2024-04-04 19:10:00|12649.4|12647.9|12647.1|12646.2|12649.8|12648.6|12645.7|12644.4|357
1712258100000|2024-04-04 19:15:00|12646.8|12645.9|12645|12644.1|12647.4|12646.5|12644.6|12643.7|284
1712258400000|2024-04-04 19:20:00|12644.9|12644|12643.1|12642.2|12646.2|12645.3|12642.7|12641.8|305
1712258700000|2024-04-04 19:25:00|12643.2|12642.3|12642.1|12641.2|12644.2|12643.3|12641.7|12640.8|265
1712259000000|2024-04-04 19:30:00|12642.2|12641.3|12639.8|12638.3|12643.2|12642.3|12639.8|12638.3|334
1712259300000|2024-04-04 19:35:00|12639.9|12638.4|12637.5|12636.6|12640.6|12639.1|12636.3|12635.4|360
1712259600000|2024-04-04 19:40:00|12637.6|12636.7|12642.8|12641.3|12643|12642.1|12635.7|12634.8|359
1712259900000|2024-04-04 19:45:00|12642.6|12641.1|12639.6|12638.1|12643.2|12641.7|12639|12637.5|381
1712260200000|2024-04-04 19:50:00|12639.9|12638.4|12642.5|12641|12642.8|12641.3|12638.1|12637|323
1712260500000|2024-04-04 19:55:00|12642.2|12641.3|12638.6|12637.7|12643.9|12642.4|12638.2|12637|353
1712260800000|2024-04-04 20:00:00|12638.4|12637.5|12639|12637.5|12639.6|12638.7|12636.4|12634.9|209
1712261100000|2024-04-04 20:05:00|12638.9|12637.4|12639.1|12638.2|12640|12638.7|12638.4|12637|128
1712261400000|2024-04-04 20:10:00|12639|12638.1|12639.4|12638.5|12640.3|12639.4|12639|12638.1|113
1712261700000|2024-04-04 20:15:00|12639.3|12638.4|12640.8|12639.3|12641.6|12640.1|12639.3|12638.4|136
1712262000000|2024-04-04 20:20:00|12640.9|12639.4|12640.8|12639.3|12641.1|12639.7|12640.6|12639.2|44
1712262300000|2024-04-04 20:25:00|12640.9|12639.4|12640.8|12639.3|12641|12639.5|12639.9|12638.4|45
1712262600000|2024-04-04 20:30:00|12641|12639.5|12641.8|12640.3|12642|12640.5|12640.1|12638.6|40
1712262900000|2024-04-04 20:35:00|12641.9|12640.4|12642.6|12641.1|12643.2|12641.7|12641.9|12640.4|53
1712263200000|2024-04-04 20:40:00|12642.7|12641.2|12643.1|12641.6|12643.8|12642.3|12642.6|12641.1|47
1712263500000|2024-04-04 20:45:00|12643|12641.5|12643.2|12641.7|12643.4|12642.1|12642.7|12641.2|33
1712263800000|2024-04-04 20:50:00|12643.3|12641.8|12643.8|12642.3|12644.8|12643.3|12643.3|12641.8|66
1712264100000|2024-04-04 20:55:00|12644.3|12641.9|12645.7|12638.2|12646|12641.9|12643.9|12638.2|110
1712264400000|2024-04-04 21:00:00|12645.8|12638.3|12642.8|12630.9|12647.8|12638.3|12642.8|12630.9|9
1712264700000|2024-04-04 21:05:00|12643.2|12631.3|12643.8|12631.9|12643.9|12632|12642.7|12630.9|10
1712265000000|2024-04-04 21:10:00|12643.7|12631.8|12643.6|12631.7|12644.7|12632.8|12643.3|12631.7|23
1712265300000|2024-04-04 21:15:00|12643.7|12631.8|12643.3|12631.4|12644|12632.1|12643|12631.1|29
1712265600000|2024-04-04 21:20:00|12643.1|12631.2|12642.8|12634.1|12645.9|12638.4|12642.7|12631.2|94
1712265900000|2024-04-04 21:25:00|12642.7|12634|12644.7|12634.2|12644.8|12635.3|12641.9|12633.9|85
1712266200000|2024-04-04 21:30:00|12644.8|12634.3|12644.3|12634.9|12644.9|12636.2|12643.8|12634.2|73
1712266500000|2024-04-04 21:35:00|12643.9|12635|12644.3|12634.4|12644.9|12636.4|12643.4|12634.1|114
1712266800000|2024-04-04 21:40:00|12644.4|12634.6|12645.5|12633.9|12645.6|12635.2|12644.4|12633.7|102
1712267100000|2024-04-04 21:45:00|12646.2|12634.3|12646|12639|12647.1|12639|12645.5|12634.3|75
1712267400000|2024-04-04 21:50:00|12645.9|12639.1|12645.1|12638.4|12646.4|12639.1|12643.8|12636.7|101
1712267700000|2024-04-04 21:55:00|12645|12638.3|12644.3|12639.2|12645.3|12639.2|12643.9|12637.9|71
1712268000000|2024-04-04 22:00:00|12644.4|12639.1|12644.4|12640.7|12645.8|12641.2|12643.7|12639.1|142
1712268300000|2024-04-04 22:05:00|12644|12641.2|12645|12643.5|12645.1|12643.5|12643.2|12641.1|81
1712268600000|2024-04-04 22:10:00|12645.1|12643.6|12644.4|12642.9|12645.7|12644.2|12644.4|12642.9|97
1712268900000|2024-04-04 22:15:00|12644.3|12642.8|12645.5|12644|12645.6|12644.1|12644.3|12642.8|21
1712269200000|2024-04-04 22:20:00|12645.3|12643.8|12644.7|12643.2|12645.5|12644|12644.2|12642.7|44
1712269500000|2024-04-04 22:25:00|12644.6|12643.1|12644.5|12643|12644.8|12643.3|12642.9|12641.4|85
1712269800000|2024-04-04 22:30:00|12644.7|12643.2|12644.7|12643.2|12644.8|12643.3|12644.3|12642.8|62
1712270100000|2024-04-04 22:35:00|12644.6|12643.1|12642.1|12640.6|12644.7|12643.2|12641.3|12639.8|61
1712270400000|2024-04-04 22:40:00|12642.2|12640.7|12642.6|12641.1|12643.1|12641.6|12642.2|12640.7|87
1712270700000|2024-04-04 22:45:00|12642.7|12641.2|12642.4|12640.9|12642.9|12641.4|12642.3|12640.8|49
1712271000000|2024-04-04 22:50:00|12642.5|12641|12640.8|12639.3|12642.5|12641|12640.5|12639|38
1712271300000|2024-04-04 22:55:00|12640.7|12639.2|12641.3|12639.8|12641.6|12640.1|12640.4|12638.9|67
1712271600000|2024-04-04 23:00:00|12641.1|12639.6|12642.3|12641.4|12642.8|12641.4|12640.8|12639.3|53
1712271900000|2024-04-04 23:05:00|12642.4|12641.5|12643.6|12642.7|12643.7|12642.8|12642.3|12641.2|49
1712272200000|2024-04-04 23:10:00|12643.7|12642.8|12643.6|12642.7|12644|12642.8|12642.7|12641.8|42
1712272500000|2024-04-04 23:15:00|12643.7|12642.8|12639.8|12638.9|12643.7|12642.8|12639.8|12638.5|65
1712272800000|2024-04-04 23:20:00|12639.6|12638.7|12641.8|12640.9|12642.1|12641.2|12639.5|12638.6|58
1712273100000|2024-04-04 23:25:00|12641.9|12641|12643.1|12642.2|12643.4|12642.3|12641.8|12640.9|31
1712273400000|2024-04-04 23:30:00|12643.2|12642.3|12644.6|12643.1|12644.8|12643.7|12643.2|12642.1|26
1712273700000|2024-04-04 23:35:00|12644.7|12643.2|12645.4|12644.5|12645.4|12644.5|12644.2|12643.1|43
1712274000000|2024-04-04 23:40:00|12645.7|12644.2|12643.1|12642.2|12646|12644.5|12643.1|12642.2|45
1712274300000|2024-04-04 23:45:00|12643.2|12642.3|12642.5|12641.6|12643.6|12642.7|12642.4|12641.5|32
1712274600000|2024-04-04 23:50:00|12642.4|12641.5|12643.3|12642.4|12643.6|12642.5|12641.4|12640.5|51
1712274900000|2024-04-04 23:55:00|12643.1|12642.2|12639.9|12638.4|12643.6|12642.3|12639.4|12638.4|120
1712275200000|2024-04-05 00:00:00|12640|12638.5|12638.7|12637.2|12640.4|12639.5|12636.6|12635.6|157
1712275500000|2024-04-05 00:05:00|12638.6|12637.1|12642.5|12641.6|12642.5|12641.6|12637.9|12636.4|94
1712275800000|2024-04-05 00:10:00|12642.6|12641.7|12645.9|12644.4|12646.2|12644.7|12642.5|12641.4|125
1712276100000|2024-04-05 00:15:00|12645.8|12644.3|12643.4|12641.9|12648.6|12647.1|12643|12641.7|232
1712276400000|2024-04-05 00:20:00|12643.1|12641.6|12641.9|12640.4|12644.4|12642.9|12641.7|12640.2|178
1712276700000|2024-04-05 00:25:00|12641.8|12640.3|12640.6|12639.1|12643.4|12641.9|12640.6|12639.1|120
1712277000000|2024-04-05 00:30:00|12640.7|12639.2|12642.9|12641.4|12644|12642.5|12640.1|12638.6|140
1712277300000|2024-04-05 00:35:00|12642.6|12641.1|12640.1|12638.6|12642.9|12641.4|12639.7|12638.2|162
1712277600000|2024-04-05 00:40:00|12640.2|12638.7|12643.5|12642|12645.1|12643.6|12640.2|12638.7|185
1712277900000|2024-04-05 00:45:00|12643.4|12641.9|12646.9|12645.4|12647|12645.5|12642.5|12641|159
1712278200000|2024-04-05 00:50:00|12647|12645.5|12648.4|12646.9|12648.7|12647.2|12646.7|12645.2|152
1712278500000|2024-04-05 00:55:00|12648.3|12646.8|12647.8|12646.3|12649.4|12647.9|12647.6|12646.1|110
1712278800000|2024-04-05 01:00:00|12647.5|12646.6|12648.1|12646.6|12648.1|12646.9|12645.4|12644.5|114
1712279100000|2024-04-05 01:05:00|12648|12646.5|12646.5|12645.6|12648|12646.5|12645.1|12644.2|82
1712279400000|2024-04-05 01:10:00|12646.4|12645.5|12646.5|12645.6|12647.3|12646.3|12645.5|12644.3|82
1712279700000|2024-04-05 01:15:00|12646.4|12645.5|12644.7|12643.8|12646.4|12645.5|12642.8|12641.9|172
1712280000000|2024-04-05 01:20:00|12644.6|12643.7|12641.6|12640.7|12644.9|12643.9|12639.4|12638.5|130
1712280300000|2024-04-05 01:25:00|12641.5|12640.6|12638.6|12637.7|12642|12641.1|12638.6|12637.7|157
1712280600000|2024-04-05 01:30:00|12638.5|12637.6|12632.6|12631.7|12639.6|12638.7|12632.4|12631.3|261
1712280900000|2024-04-05 01:35:00|12632.5|12631.6|12633.1|12632.2|12634.3|12633|12631.8|12630.9|203
1712281200000|2024-04-05 01:40:00|12633.2|12632.3|12633.7|12632.2|12634.5|12633.6|12631.5|12630.6|120
1712281500000|2024-04-05 01:45:00|12633.6|12632.1|12630.9|12629.4|12633.9|12632.4|12630.2|12629.3|165
1712281800000|2024-04-05 01:50:00|12631|12629.5|12628.7|12627.2|12631.5|12630|12628.6|12627.1|190
1712282100000|2024-04-05 01:55:00|12628.6|12627.1|12627.8|12626.3|12628.6|12627.1|12626|12624.5|133
1712282400000|2024-04-05 02:00:00|12627.9|12626.4|12626.9|12625.4|12628.9|12627.4|12626|12624.5|87
1712282700000|2024-04-05 02:05:00|12626.8|12625.3|12625.4|12624.5|12627|12625.8|12624.4|12623.5|112
1712283000000|2024-04-05 02:10:00|12625.5|12624.6|12627.6|12626.1|12627.8|12626.3|12625.4|12624.5|111
1712283300000|2024-04-05 02:15:00|12627.7|12626.2|12625.7|12624.2|12627.7|12626.2|12625.2|12623.8|101
1712283600000|2024-04-05 02:20:00|12625.6|12624.1|12624.5|12623.6|12625.6|12624.1|12623.6|12622.1|99
1712283900000|2024-04-05 02:25:00|12624.8|12623.9|12625.1|12624.2|12626.2|12625.3|12624.2|12622.9|105
1712284200000|2024-04-05 02:30:00|12625.2|12624.3|12623.8|12622.9|12625.2|12624.3|12623.8|12622.8|72
1712284500000|2024-04-05 02:35:00|12623.7|12622.8|12623.5|12622.6|12624.1|12623.2|12622|12621|73
1712284800000|2024-04-05 02:40:00|12623.6|12622.7|12622.6|12621.7|12624.6|12623.7|12622.3|12621.4|85
1712285100000|2024-04-05 02:45:00|12622.7|12621.8|12623.1|12622.2|12623.6|12622.7|12622.5|12621.6|60
1712285400000|2024-04-05 02:50:00|12622.7|12621.8|12624.8|12623.9|12625.1|12624.2|12622.5|12621.6|80
1712285700000|2024-04-05 02:55:00|12624.6|12623.7|12625|12624.1|12625.2|12624.3|12623.9|12623|81
1712286000000|2024-04-05 03:00:00|12625.1|12624.2|12625.1|12623.6|12626.5|12625.3|12624.6|12623.1|77
1712286300000|2024-04-05 03:05:00|12625|12623.5|12624.9|12623.4|12625.9|12624.4|12624.4|12622.9|111
1712286600000|2024-04-05 03:10:00|12624.6|12623.1|12624.5|12623|12625|12623.5|12623.7|12622.2|77
1712286900000|2024-04-05 03:15:00|12624.4|12622.9|12625.6|12624.7|12625.6|12624.7|12624.3|12622.8|80
1712287200000|2024-04-05 03:20:00|12625.7|12624.8|12624.7|12623.8|12626.5|12625.6|12624.1|12623.2|80
1712287500000|2024-04-05 03:25:00|12625.1|12624.2|12625.2|12624.3|12626.1|12624.7|12624.3|12623.4|59
1712287800000|2024-04-05 03:30:00|12625.1|12624.2|12626|12624.5|12626.4|12625.3|12625|12623.5|47
1712288100000|2024-04-05 03:35:00|12625.9|12624.4|12624.9|12623.4|12625.9|12624.4|12624.6|12623.1|49
1712288400000|2024-04-05 03:40:00|12624.8|12623.3|12624.5|12623|12624.9|12623.4|12624.1|12622.6|37
1712288700000|2024-04-05 03:45:00|12624.4|12622.9|12624.7|12623.2|12624.8|12623.3|12623.6|12622.4|56
1712289000000|2024-04-05 03:50:00|12624.6|12623.1|12626.3|12624.8|12626.3|12624.8|12624.6|12623.1|83
1712289300000|2024-04-05 03:55:00|12626.4|12624.9|12626.7|12625.2|12627.3|12625.8|12626.3|12624.8|49
1712289600000|2024-04-05 04:00:00|12626.8|12625.3|12626.7|12625.2|12627.3|12625.8|12625.6|12624.1|84
1712289900000|2024-04-05 04:05:00|12626.6|12625.1|12626.7|12625.2|12626.9|12625.4|12625.7|12624.2|39
1712290200000|2024-04-05 04:10:00|12626.6|12625.1|12625.6|12624.1|12626.6|12625.1|12625.5|12624|35
1712290500000|2024-04-05 04:15:00|12625.7|12624.2|12625.3|12623.8|12625.7|12624.2|12625.1|12623.6|38
1712290800000|2024-04-05 04:20:00|12625.2|12623.7|12626.3|12625.4|12626.8|12625.6|12625|12623.5|95
1712291100000|2024-04-05 04:25:00|12626.4|12625.5|12626.5|12625|12626.7|12625.5|12625.9|12624.4|47
1712291400000|2024-04-05 04:30:00|12626.4|12624.9|12626.5|12625|12627.3|12625.8|12625.9|12624.4|68
1712291700000|2024-04-05 04:35:00|12626.6|12625.1|12626.6|12625.1|12627.4|12625.9|12626.3|12624.8|51
1712292000000|2024-04-05 04:40:00|12626.5|12625|12626.5|12625|12626.7|12625.2|12626.2|12624.7|60
1712292300000|2024-04-05 04:45:00|12626.3|12624.8|12625.7|12624.2|12626.4|12624.9|12625.2|12623.7|59
1712292600000|2024-04-05 04:50:00|12625.6|12624.1|12625.7|12624.2|12626.6|12625.1|12625.5|12624|55
1712292900000|2024-04-05 04:55:00|12625.6|12624.1|12626.4|12624.9|12626.4|12625.4|12625.4|12623.9|54
1712293200000|2024-04-05 05:00:00|12626.3|12624.8|12628|12627.1|12628.7|12627.5|12625.5|12624.6|96
1712293500000|2024-04-05 05:05:00|12627.8|12626.9|12628.9|12627.4|12628.9|12627.7|12627.8|12626.8|36
1712293800000|2024-04-05 05:10:00|12628.7|12627.2|12625.4|12624.5|12628.7|12627.2|12625.3|12624.1|79
1712294100000|2024-04-05 05:15:00|12625.3|12624.4|12626.1|12625.2|12626.6|12625.6|12625.2|12624.1|60
1712294400000|2024-04-05 05:20:00|12626.2|12625.3|12625.4|12624.5|12626.2|12625.3|12625.2|12624.3|34
1712294700000|2024-04-05 05:25:00|12625.5|12624.6|12625.3|12624.4|12626.7|12625.8|12625.1|12624.1|53
1712295000000|2024-04-05 05:30:00|12625.4|12624.5|12624.3|12623.4|12626|12625.1|12623.7|12622.8|81
1712295300000|2024-04-05 05:35:00|12624.4|12623.5|12623.3|12622.4|12625.5|12624.6|12623.1|12621.9|90
1712295600000|2024-04-05 05:40:00|12623.4|12622.5|12624.5|12623|12624.5|12623.1|12621.3|12619.8|77
1712295900000|2024-04-05 05:45:00|12624.6|12623.1|12624.5|12623.6|12625.3|12623.8|12623.4|12621.9|90
1712296200000|2024-04-05 05:50:00|12624.8|12623.9|12624.7|12623.8|12626.1|12625.2|12624.7|12623.8|61
1712296500000|2024-04-05 05:55:00|12624.5|12623.6|12625.8|12624.3|12626.3|12624.8|12623.9|12623|90
1712296800000|2024-04-05 06:00:00|12625.6|12624.1|12626.7|12625.8|12628.2|12626.7|12624.2|12622.8|209
1712297100000|2024-04-05 06:05:00|12626.3|12625.4|12625.9|12625|12626.9|12626|12624.7|12623.8|137
1712297400000|2024-04-05 06:10:00|12625.8|12624.9|12617|12616.1|12625.9|12625|12616.9|12615.6|214
1712297700000|2024-04-05 06:15:00|12616.9|12616|12618.2|12617.3|12619.7|12618.8|12616.8|12615.9|119
1712298000000|2024-04-05 06:20:00|12618.1|12617.2|12620|12619.1|12620.6|12619.7|12617.4|12616.5|99
1712298300000|2024-04-05 06:25:00|12619.9|12619|12620.3|12619.4|12620.4|12619.5|12617.8|12616.9|133
1712298600000|2024-04-05 06:30:00|12619.9|12619|12616.9|12616|12619.9|12619|12615.3|12613.8|119
1712298900000|2024-04-05 06:35:00|12617.2|12615.7|12618.8|12617.9|12618.8|12617.9|12615.2|12613.7|90
1712299200000|2024-04-05 06:40:00|12618.7|12617.8|12622.1|12620.6|12622.1|12620.9|12618|12617.1|95
1712299500000|2024-04-05 06:45:00|12622.2|12620.7|12620.8|12619.9|12623.2|12621.7|12618.5|12617.6|139
1712299800000|2024-04-05 06:50:00|12620.7|12619.8|12623.5|12622|12623.9|12622.4|12619.8|12618.6|235
1712300100000|2024-04-05 06:55:00|12623.4|12621.9|12622.1|12621.2|12623.4|12621.9|12620.1|12619.2|116
1712300400000|2024-04-05 07:00:00|12622|12621.1|12626.1|12625.2|12626.7|12625.8|12620.1|12618.6|300
1712300700000|2024-04-05 07:05:00|12626|12625.1|12630.9|12630|12632.1|12631.1|12625|12624.1|248
1712301000000|2024-04-05 07:10:00|12630.7|12629.8|12628.6|12627.7|12632.4|12630.9|12628.5|12627.6|198
1712301300000|2024-04-05 07:15:00|12628.1|12627.2|12625.4|12623.9|12628.9|12628|12621.9|12621|215
1712301600000|2024-04-05 07:20:00|12625.3|12623.8|12624.2|12622.7|12626.2|12624.7|12622.8|12621.3|243
1712301900000|2024-04-05 07:25:00|12624|12622.5|12625.2|12623.7|12625.5|12624|12621.8|12620.7|168
1712302200000|2024-04-05 07:30:00|12625.3|12623.8|12620.3|12618.8|12625.6|12624.1|12620|12618.5|210
1712302500000|2024-04-05 07:35:00|12620.4|12618.9|12622.1|12621.2|12623.2|12622.3|12620.4|12618.9|188
1712302800000|2024-04-05 07:40:00|12622|12621.1|12623.1|12622.2|12625.5|12624.3|12621.9|12620.9|216
1712303100000|2024-04-05 07:45:00|12623.2|12622.3|12626.7|12625.8|12628.7|12627.8|12623.2|12622.3|203
1712303400000|2024-04-05 07:50:00|12626.8|12625.9|12629|12628.1|12629.6|12628.7|12626.1|12625.2|84
1712303700000|2024-04-05 07:55:00|12628.9|12628|12627.7|12626.8|12630|12629.1|12627.7|12626.8|86
1712304000000|2024-04-05 08:00:00|12627.4|12626.5|12627.3|12625.8|12627.4|12626.5|12623.8|12622.9|172
1712304300000|2024-04-05 08:05:00|12627.4|12625.9|12627.3|12626.4|12629.2|12628.3|12626.4|12624.9|136
1712304600000|2024-04-05 08:10:00|12627.2|12626.3|12625.9|12625|12627.8|12626.9|12625|12624.1|128
1712304900000|2024-04-05 08:15:00|12625.6|12624.7|12625.2|12624.3|12627.5|12626|12622.6|12621.1|179
1712305200000|2024-04-05 08:20:00|12625|12624.1|12628.4|12626.9|12628.5|12627|12624.1|12622.8|150
1712305500000|2024-04-05 08:25:00|12628.3|12626.8|12632.3|12630.8|12632.3|12630.8|12628.1|12626.6|102
1712305800000|2024-04-05 08:30:00|12632|12631.1|12637.9|12637|12637.9|12637|12632|12631.1|188
1712306100000|2024-04-05 08:35:00|12637.8|12636.9|12639.9|12639|12640.5|12639.1|12636.3|12634.9|203
1712306400000|2024-04-05 08:40:00|12640.3|12638.8|12639.8|12638.9|12640.3|12638.9|12636.1|12635.2|137
1712306700000|2024-04-05 08:45:00|12639.9|12639|12639.9|12639|12641.1|12639.9|12636.7|12635.2|193
1712307000000|2024-04-05 08:50:00|12640|12639.1|12637.1|12636.2|12641|12640.1|12637|12636.1|128
1712307300000|2024-04-05 08:55:00|12637|12636.1|12637.8|12636.3|12638.6|12637.1|12635.8|12634.9|79
1712307600000|2024-04-05 09:00:00|12637.3|12636.4|12635.6|12634.7|12637.7|12636.8|12635|12634.1|131
1712307900000|2024-04-05 09:05:00|12635.7|12634.8|12638|12637.1|12639.4|12638.5|12634.1|12632.7|166
1712308200000|2024-04-05 09:10:00|12638.3|12637.4|12635.9|12635|12638.7|12637.8|12633.8|12632.9|153
1712308500000|2024-04-05 09:15:00|12635.8|12634.9|12639.2|12637.7|12639.2|12638.1|12635.6|12634.7|138
1712308800000|2024-04-05 09:20:00|12639.1|12637.6|12638.7|12637.8|12640.5|12639.6|12636.7|12635.8|129
1712309100000|2024-04-05 09:25:00|12638.5|12637.6|12638.3|12637.4|12641.5|12640.1|12638.2|12637|129
1712309400000|2024-04-05 09:30:00|12638.1|12637.2|12638|12637.1|12639.1|12638.2|12636.6|12635.7|103
1712309700000|2024-04-05 09:35:00|12637.8|12636.9|12636.4|12635.5|12637.8|12636.9|12636|12634.9|122
1712310000000|2024-04-05 09:40:00|12636.2|12635.3|12635.2|12634.3|12636.5|12635.5|12633.8|12632.9|130
1712310300000|2024-04-05 09:45:00|12635|12634.1|12635.4|12633.9|12636.2|12635.3|12634.5|12633.6|112
1712310600000|2024-04-05 09:50:00|12635.1|12634.2|12636.6|12635.1|12636.7|12635.3|12633.9|12633|93
1712310900000|2024-04-05 09:55:00|12636.5|12635|12635.1|12633.6|12636.6|12635.2|12634.9|12633.6|99
1712311200000|2024-04-05 10:00:00|12634|12633.1|12633.2|12632.3|12634.3|12633.2|12632.6|12631.4|117
1712311500000|2024-04-05 10:05:00|12633.4|12632.5|12635|12634.1|12635.4|12634.5|12633|12632.1|104
1712311800000|2024-04-05 10:10:00|12635.1|12634.2|12634.8|12633.9|12637.5|12636|12633.3|12631.8|138
1712312100000|2024-04-05 10:15:00|12634.7|12633.8|12634.4|12633.5|12635|12634.1|12633.9|12632.9|77
1712312400000|2024-04-05 10:20:00|12634.3|12633.4|12634.9|12633.4|12636.4|12635.1|12633.6|12632.1|165
1712312700000|2024-04-05 10:25:00|12634.8|12633.3|12634.8|12633.9|12635.8|12634.9|12634.8|12633.3|102
1712313000000|2024-04-05 10:30:00|12634.9|12634|12635.5|12634.6|12637.7|12636.8|12634.8|12633.9|113
1712313300000|2024-04-05 10:35:00|12635.4|12634.5|12635|12633.5|12636.9|12635.4|12634.8|12633.5|103
1712313600000|2024-04-05 10:40:00|12634.9|12633.4|12634.7|12633.8|12636.3|12635.4|12632.8|12631.8|120
1712313900000|2024-04-05 10:45:00|12634.5|12633.6|12632.7|12631.8|12634.5|12633.6|12631.7|12630.3|163
1712314200000|2024-04-05 10:50:00|12632.6|12631.7|12632.7|12631.8|12633.1|12632.1|12630.1|12629.2|142
1712314500000|2024-04-05 10:55:00|12632.6|12631.7|12634.1|12632.6|12634.5|12633|12631.5|12630.2|114
1712314800000|2024-04-05 11:00:00|12634.2|12632.7|12630.8|12629.9|12634.8|12633.9|12629.5|12628.6|188
1712315100000|2024-04-05 11:05:00|12630.9|12630|12631.5|12630.6|12632.9|12632|12630.8|12629.6|95
1712315400000|2024-04-05 11:10:00|12631.3|12630.4|12629.5|12628.6|12631.8|12630.9|12628.5|12627.6|134
1712315700000|2024-04-05 11:15:00|12629.4|12628.5|12630|12629.1|12632.2|12631.3|12629|12628.1|126
1712316000000|2024-04-05 11:20:00|12630.1|12629.2|12631|12630.1|12631.3|12630.4|12629.4|12628.5|129
1712316300000|2024-04-05 11:25:00|12630.9|12630|12630.5|12629|12631|12630|12628.9|12628|141
1712316600000|2024-04-05 11:30:00|12630.8|12629.3|12631.6|12630.1|12631.8|12630.3|12629.1|12628.2|135
1712316900000|2024-04-05 11:35:00|12631.7|12630.2|12632.5|12631|12633.3|12631.8|12631.7|12630.2|115
1712317200000|2024-04-05 11:40:00|12632.7|12631.2|12635.5|12634|12635.9|12634.6|12631.1|12630.2|88
1712317500000|2024-04-05 11:45:00|12635.1|12634.2|12635.1|12633.6|12637.2|12635.7|12634.9|12633.5|115
1712317800000|2024-04-05 11:50:00|12635.2|12633.7|12635.2|12633.7|12636.8|12635.3|12634.6|12633.1|182
1712318100000|2024-04-05 11:55:00|12635.5|12634|12633|12631.5|12635.9|12634.4|12632|12631.1|177
1712318400000|2024-04-05 12:00:00|12632.8|12631.9|12637.2|12636.3|12637.3|12636.4|12632.7|12631.8|215
1712318700000|2024-04-05 12:05:00|12637.3|12636.4|12639.9|12639|12639.9|12639|12635.2|12634.3|209
1712319000000|2024-04-05 12:10:00|12639.8|12638.9|12641.9|12641|12643.1|12642.2|12638.9|12638|179
1712319300000|2024-04-05 12:15:00|12642|12641.1|12643.1|12642.2|12643.1|12642.2|12640|12639.1|155
1712319600000|2024-04-05 12:20:00|12642.9|12642|12642.7|12641.8|12644.9|12644|12641.9|12641|215
1712319900000|2024-04-05 12:25:00|12643.3|12642.4|12649.5|12638.5|12649.5|12644.5|12642.7|12638.5|287
1712320200000|2024-04-05 12:30:00|12649.6|12638.6|12594.4|12592.9|12650|12639|12583.3|12581.8|1764
1712320500000|2024-04-05 12:35:00|12595|12593.5|12596|12595.1|12606.9|12606|12588.3|12587.4|1310
1712320800000|2024-04-05 12:40:00|12595.9|12595|12600.8|12599.3|12603.2|12601.7|12591.7|12590.5|1033
1712321100000|2024-04-05 12:45:00|12601|12599.5|12589.4|12587.9|12601.6|12600.1|12588.5|12587|794
1712321400000|2024-04-05 12:50:00|12589.5|12588|12588.8|12587.9|12593.4|12592.5|12584.7|12583.8|639
1712321700000|2024-04-05 12:55:00|12589.1|12588.2|12595.3|12594.4|12597|12596.1|12587.3|12586.4|576
1712322000000|2024-04-05 13:00:00|12595.6|12594.7|12588.5|12587|12599.7|12598.7|12587.9|12586.6|634
1712322300000|2024-04-05 13:05:00|12588.2|12586.7|12579|12578.1|12588.2|12587|12577.2|12576.3|581
1712322600000|2024-04-05 13:10:00|12578.9|12578|12575.2|12574.3|12579.7|12578.8|12574.7|12573.8|377
1712322900000|2024-04-05 13:15:00|12575.7|12574.8|12586.4|12584.9|12588.6|12587.7|12575.7|12574.8|508
1712323200000|2024-04-05 13:20:00|12586.5|12585|12587.4|12586.5|12593.7|12592.8|12586|12584.6|480
1712323500000|2024-04-05 13:25:00|12587.3|12586.4|12589.9|12589|12591.7|12590.8|12584.9|12584|483
1712323800000|2024-04-05 13:30:00|12589.8|12588.9|12591.1|12590.2|12592.7|12591.8|12583.7|12582.7|773
1712324100000|2024-04-05 13:35:00|12591|12590.1|12588|12587.1|12595.1|12594.1|12588|12587.1|549
1712324400000|2024-04-05 13:40:00|12587.8|12586.9|12586.2|12585.3|12589.8|12588.9|12584.2|12583.3|463
1712324700000|2024-04-05 13:45:00|12586.1|12585.2|12587.1|12586.2|12587.8|12586.9|12584|12583.1|381
1712325000000|2024-04-05 13:50:00|12586.8|12585.9|12598.7|12597.8|12598.7|12597.8|12585.3|12584.4|501
1712325300000|2024-04-05 13:55:00|12598.9|12598|12595.8|12594.9|12600.7|12599.8|12594.8|12593.9|296
1712325600000|2024-04-05 14:00:00|12595.7|12594.8|12589.4|12588.5|12596.1|12594.9|12588.5|12587|369
1712325900000|2024-04-05 14:05:00|12589.3|12588.4|12592.3|12590.8|12594.6|12593.1|12587|12586.1|439
1712326200000|2024-04-05 14:10:00|12591.9|12591|12610.4|12608.9|12611.1|12609.6|12591.4|12590.5|613
1712326500000|2024-04-05 14:15:00|12610.6|12609.1|12606.3|12604.8|12612.1|12610.6|12604|12603.1|421
1712326800000|2024-04-05 14:20:00|12606.1|12604.6|12613.3|12611.8|12613.5|12612.3|12604.1|12603.2|425
1712327100000|2024-04-05 14:25:00|12613.2|12611.7|12612.2|12611.3|12614.2|12612.7|12608.5|12607|554
1712327400000|2024-04-05 14:30:00|12612.3|12611.4|12616.8|12615.9|12618.8|12617.9|12609.8|12608.5|498
1712327700000|2024-04-05 14:35:00|12616.6|12615.7|12612.7|12611.8|12617.9|12617|12611.4|12609.9|571
1712328000000|2024-04-05 14:40:00|12612.6|12611.7|12618.5|12617.6|12620.2|12618.7|12612.5|12611.6|550
1712328300000|2024-04-05 14:45:00|12618.4|12617.5|12618|12616.5|12621.5|12620.6|12615.7|12614.4|446
1712328600000|2024-04-05 14:50:00|12617.9|12616.4|12615.8|12614.9|12619.7|12618.8|12615.1|12614.2|547
1712328900000|2024-04-05 14:55:00|12615.5|12614.6|12615.5|12614.6|12617.6|12616.1|12611.5|12610.3|431
1712329200000|2024-04-05 15:00:00|12615.7|12614.2|12612.6|12611.7|12615.7|12614.2|12610.3|12608.8|493
1712329500000|2024-04-05 15:05:00|12612.5|12611.6|12618.4|12617.5|12619.9|12619|12611.9|12611|313
1712329800000|2024-04-05 15:10:00|12618.5|12617.6|12621.5|12620.6|12621.9|12620.6|12617.7|12616.8|232
1712330100000|2024-04-05 15:15:00|12621.4|12620.5|12616.9|12616|12621.4|12620.5|12615.4|12614.5|311
1712330400000|2024-04-05 15:20:00|12616.8|12615.9|12621.4|12619.9|12622.1|12620.6|12616.7|12615.8|323
1712330700000|2024-04-05 15:25:00|12621.5|12620|12623.2|12621.7|12623.2|12622.2|12621.1|12619.7|234
1712331000000|2024-04-05 15:30:00|12623.3|12621.8|12621|12619.5|12623.6|12622.6|12620.5|12619.4|220
1712331300000|2024-04-05 15:35:00|12620.8|12619.3|12625|12624.1|12626.4|12625.5|12617.6|12616.1|225
1712331600000|2024-04-05 15:40:00|12624.8|12623.9|12627|12625.5|12627.9|12626.4|12623.6|12622.7|229
1712331900000|2024-04-05 15:45:00|12626.7|12625.8|12630.5|12629.6|12631.6|12630.1|12626.7|12625.8|245
1712332200000|2024-04-05 15:50:00|12630.8|12629.3|12631.4|12630.5|12632.7|12631.7|12630.3|12629.1|171
1712332500000|2024-04-05 15:55:00|12631.6|12630.7|12631|12630.1|12635.1|12633.6|12630.7|12629.8|127
1712332800000|2024-04-05 16:00:00|12631.5|12630.6|12633.4|12632.5|12635.1|12633.8|12631.4|12630.5|188
1712333100000|2024-04-05 16:05:00|12633.3|12632.4|12632.5|12631.6|12634.7|12633.8|12631.4|12630.5|151
1712333400000|2024-04-05 16:10:00|12632.6|12631.7|12631.8|12630.9|12633.4|12632.5|12629.9|12629|161
1712333700000|2024-04-05 16:15:00|12632|12631.1|12633.1|12631.6|12633.1|12631.8|12630.8|12629.9|191
1712334000000|2024-04-05 16:20:00|12633.3|12631.8|12633.9|12633|12634.6|12633.1|12631.5|12630.6|141
1712334300000|2024-04-05 16:25:00|12633.8|12632.9|12630.9|12630|12633.9|12633|12630.3|12629.4|106
1712334600000|2024-04-05 16:30:00|12631.6|12630.7|12630.7|12629.8|12631.9|12631|12627|12625.7|167
1712334900000|2024-04-05 16:35:00|12630.6|12629.7|12635.2|12633.7|12635.3|12633.8|12630.4|12629.5|201
1712335200000|2024-04-05 16:40:00|12635.3|12633.8|12635.9|12635|12636|12635.1|12634.1|12632.6|112
1712335500000|2024-04-05 16:45:00|12635.8|12634.9|12632.1|12631.2|12635.8|12634.9|12632|12631.1|89
1712335800000|2024-04-05 16:50:00|12632.2|12631.3|12632|12631.1|12633.3|12632|12630.9|12629.6|109
1712336100000|2024-04-05 16:55:00|12632.1|12631.2|12635.3|12634.4|12635.9|12635|12632.1|12631.2|89
1712336400000|2024-04-05 17:00:00|12635.4|12634.5|12636.3|12635.4|12637|12636.1|12633.9|12633|162
1712336700000|2024-04-05 17:05:00|12636.2|12635.3|12635.1|12634.2|12636.2|12635.3|12633.1|12632.2|123
1712337000000|2024-04-05 17:10:00|12635|12634.1|12633.4|12631.9|12636.2|12634.9|12632.8|12631.3|176
1712337300000|2024-04-05 17:15:00|12633.3|12631.8|12632.6|12631.1|12634.4|12632.9|12632.5|12631|133
1712337600000|2024-04-05 17:20:00|12632.7|12631.2|12633.2|12632.3|12634.2|12633|12632.3|12631.1|127
1712337900000|2024-04-05 17:25:00|12633.3|12632.4|12638.2|12636.7|12638.3|12637|12632.1|12631|117
1712338200000|2024-04-05 17:30:00|12638.3|12636.8|12637.9|12637|12638.7|12637.8|12637|12636.1|85
1712338500000|2024-04-05 17:35:00|12637.8|12636.9|12638|12637.1|12639|12638.1|12636.1|12635.2|81
1712338800000|2024-04-05 17:40:00|12638.2|12637.3|12637.9|12637|12639.2|12638|12636|12635.1|115
1712339100000|2024-04-05 17:45:00|12638|12637.1|12637.8|12636.9|12638.5|12637.2|12636.1|12634.7|138
1712339400000|2024-04-05 17:50:00|12637.2|12636.3|12635|12634.1|12637.9|12637|12634.9|12634|134
1712339700000|2024-04-05 17:55:00|12635.1|12634.2|12635.6|12634.7|12636.1|12635.2|12632.9|12632|95
1712340000000|2024-04-05 18:00:00|12635.7|12634.8|12636|12635.1|12636|12635.1|12632.8|12631.9|192
1712340300000|2024-04-05 18:05:00|12635.9|12635|12639.8|12638.9|12640.1|12638.9|12635.9|12635|164
1712340600000|2024-04-05 18:10:00|12639.9|12639|12639.9|12639|12641.1|12640.2|12639.1|12638.2|129
1712340900000|2024-04-05 18:15:00|12640|12639.1|12639|12638.1|12640.3|12639.4|12637.8|12636.9|105
1712341200000|2024-04-05 18:20:00|12639.1|12638.2|12637.8|12636.9|12640.1|12639.2|12637.2|12636.3|81
1712341500000|2024-04-05 18:25:00|12638|12637.1|12636.1|12635.2|12639.1|12638.2|12636.1|12635.2|112
1712341800000|2024-04-05 18:30:00|12636.8|12635.9|12636.1|12635.2|12638.1|12637.2|12635.9|12635|122
1712342100000|2024-04-05 18:35:00|12636.2|12635.3|12638.1|12637.2|12638.9|12638|12635.9|12635|103
1712342400000|2024-04-05 18:40:00|12638|12637.1|12639.1|12638.2|12639.7|12638.8|12636.7|12635.8|116
1712342700000|2024-04-05 18:45:00|12639|12638.1|12637.1|12636.2|12639|12638.1|12637.1|12636.2|124
1712343000000|2024-04-05 18:50:00|12637.2|12636.3|12636|12635.1|12637.2|12636.3|12633.4|12632.5|109
1712343300000|2024-04-05 18:55:00|12635.9|12635|12635.3|12633.8|12636.7|12635.7|12634.9|12633.5|80
1712343600000|2024-04-05 19:00:00|12635.2|12633.7|12636|12634.5|12636|12635.1|12633.1|12632.2|183
1712343900000|2024-04-05 19:05:00|12635.7|12634.2|12634.3|12632.8|12637.5|12636.2|12634.2|12632.7|143
1712344200000|2024-04-05 19:10:00|12634.2|12632.7|12635.3|12633.8|12635.3|12634.1|12632.3|12630.8|118
1712344500000|2024-04-05 19:15:00|12635.4|12633.9|12636.2|12634.7|12636.4|12634.9|12634.8|12633.3|102
1712344800000|2024-04-05 19:20:00|12636.3|12634.8|12636.2|12634.7|12637.2|12635.7|12635|12633.5|91
1712345100000|2024-04-05 19:25:00|12636.3|12634.8|12638.4|12636.9|12639.4|12637.9|12635.8|12634.6|110
1712345400000|2024-04-05 19:30:00|12638.5|12637|12638.9|12638|12639.4|12638.2|12637.4|12635.9|114
1712345700000|2024-04-05 19:35:00|12638.8|12637.9|12636|12635.1|12639|12638.1|12635.9|12635|91
1712346000000|2024-04-05 19:40:00|12635.9|12635|12634|12633.1|12636.3|12635.1|12633.7|12632.7|102
1712346300000|2024-04-05 19:45:00|12634.6|12633.7|12636|12635.1|12636|12635.1|12634|12633.1|50
1712346600000|2024-04-05 19:50:00|12635.8|12634.9|12637.6|12636.1|12638.5|12637|12634.8|12633.7|111
1712346900000|2024-04-05 19:55:00|12637.3|12635.8|12635.1|12634.2|12637.5|12636.6|12634.7|12633.7|138
1712347200000|2024-04-05 20:00:00|12635.5|12634|12635.2|12634.3|12636.3|12634.8|12633.8|12632.3|70
1712347500000|2024-04-05 20:05:00|12635|12634.1|12635.2|12633.7|12635.4|12634.1|12634.9|12633.4|32
1712347800000|2024-04-05 20:10:00|12635|12633.5|12635.3|12633.8|12635.3|12633.8|12634.5|12633|50
1712348100000|2024-04-05 20:15:00|12635.2|12633.7|12636.3|12634.8|12636.3|12634.8|12634.4|12632.9|70
1712348400000|2024-04-05 20:20:00|12635.9|12634.4|12636|12634.5|12636.4|12634.9|12635.5|12634|126
1712348700000|2024-04-05 20:25:00|12635.9|12634.4|12637|12635.5|12637.3|12635.8|12635.5|12634|82
1712349000000|2024-04-05 20:30:00|12636.6|12635.1|12637.4|12635.9|12637.6|12636.1|12636.5|12635|119
1712349300000|2024-04-05 20:35:00|12637.5|12636|12637.5|12636|12637.6|12636.1|12637.2|12635.7|64
1712349600000|2024-04-05 20:40:00|12637.4|12635.9|12637.6|12636.1|12637.7|12636.2|12637.3|12635.8|79
1712349900000|2024-04-05 20:45:00|12637.5|12636|12638.5|12637|12638.6|12637.1|12637.3|12635.8|97
1712350200000|2024-04-05 20:50:00|12638.6|12637.1|12638.5|12637|12639.6|12638.1|12638.2|12636.7|129
1712350500000|2024-04-05 20:55:00|12639|12636.6|12640|12637.6|12640|12637.6|12638.8|12636.4|116
1712520000000|2024-04-07 20:00:00|12636.2|12619.4|12636.2|12619.4|12638.5|12619.4|12635.8|12617.5|6
1712520300000|2024-04-07 20:05:00|12637.3|12619.2|12637.3|12619.2|12637.3|12619.2|12637.3|12619.2|1
1712520600000|2024-04-07 20:10:00|12638.2|12618.9|12638.6|12618.4|12638.7|12619.4|12636.2|12617.7|5
1712520900000|2024-04-07 20:15:00|12636.2|12619.4|12636.1|12619.1|12636.2|12619.4|12635.8|12619|6
1712521200000|2024-04-07 20:20:00|12636.2|12619.4|12637.7|12624.6|12637.7|12624.8|12636.2|12619.4|5
1712521500000|2024-04-07 20:25:00|12637.6|12625.2|12634.6|12628.1|12637.6|12628.1|12634.5|12625.2|9
1712521800000|2024-04-07 20:30:00|12637.4|12625.5|12636.5|12619.5|12637.4|12625.5|12636.4|12619.1|7
1712522100000|2024-04-07 20:35:00|12636|12619.4|12638.4|12618.2|12638.4|12619.4|12636|12618.2|3
1712522700000|2024-04-07 20:45:00|12636.2|12619.4|12633.3|12622.3|12636.2|12622.3|12633.3|12619.4|5
1712523000000|2024-04-07 20:50:00|12633.2|12622.2|12633.2|12622.2|12633.2|12622.2|12633.2|12622.2|1
1712523300000|2024-04-07 20:55:00|12633.7|12621.8|12633.7|12621.8|12633.8|12621.9|12633.7|12621.8|9
1712523600000|2024-04-07 21:00:00|12633.8|12621.9|12635.2|12623.3|12635.2|12623.3|12633.8|12621.9|3
1712523900000|2024-04-07 21:05:00|12635.6|12623.7|12635.1|12623.2|12636|12624.1|12635.1|12623.2|13
1712524200000|2024-04-07 21:10:00|12635.5|12623.6|12635.9|12624|12635.9|12624|12634.7|12622.8|25
1712524500000|2024-04-07 21:15:00|12635.8|12623.9|12635.4|12623.5|12636.5|12624.6|12634.5|12622.6|41
1712524800000|2024-04-07 21:20:00|12636|12624.1|12636.1|12627.1|12638.9|12627.8|12634.6|12622.7|48
1712525100000|2024-04-07 21:25:00|12636.3|12627.3|12635.8|12627.3|12636.7|12628.1|12633.6|12621.7|34
1712525400000|2024-04-07 21:30:00|12635.1|12628.1|12635.2|12628.1|12636.2|12628.3|12634.8|12623.8|51
1712525700000|2024-04-07 21:35:00|12635.8|12627.3|12636|12625.4|12636.8|12628.8|12635.1|12623.5|66
1712526000000|2024-04-07 21:40:00|12635.1|12627.9|12634.9|12628.1|12636.1|12628.8|12634.8|12625.4|53
1712526300000|2024-04-07 21:45:00|12635.1|12627.9|12635.7|12629.2|12638.7|12629.4|12631.8|12619.9|85
1712526600000|2024-04-07 21:50:00|12636.5|12628.1|12635.3|12629.7|12636.7|12629.9|12634.9|12627.9|46
1712526900000|2024-04-07 21:55:00|12635.4|12629.4|12636|12624.1|12637.2|12630.2|12628.1|12616.2|193
1712527200000|2024-04-07 22:00:00|12635.8|12623.9|12630|12625.2|12638.5|12631.1|12629.2|12623.8|237
1712527500000|2024-04-07 22:05:00|12629.6|12625.7|12627.1|12625.6|12629.6|12626.2|12626.8|12624.6|90
1712527800000|2024-04-07 22:10:00|12627.2|12625.7|12626.2|12623.8|12628.7|12626|12625.9|12623.2|87
1712528100000|2024-04-07 22:15:00|12626.1|12623.7|12626.3|12623.6|12626.5|12624.6|12624.9|12623|72
1712528400000|2024-04-07 22:20:00|12626.4|12623.9|12626|12624.5|12626.4|12624.5|12624.8|12622.9|69
1712528700000|2024-04-07 22:25:00|12625.9|12624.4|12625.6|12624.1|12626.8|12625.3|12625.6|12624.1|64
1712529000000|2024-04-07 22:30:00|12625.5|12624|12625.3|12623.8|12626|12624.5|12624.1|12622.1|99
1712529300000|2024-04-07 22:35:00|12625.7|12624.2|12626.1|12624.6|12626.6|12624.9|12625.5|12623.8|75
1712529600000|2024-04-07 22:40:00|12626|12624.5|12624|12622.5|12626.1|12624.6|12623.9|12622.4|41
1712529900000|2024-04-07 22:45:00|12624.1|12622.6|12623|12621.5|12624.2|12622.7|12622.6|12621.1|64
1712530200000|2024-04-07 22:50:00|12622.9|12621.4|12622.1|12620.6|12623.2|12621.7|12621.9|12620.4|61
1712530500000|2024-04-07 22:55:00|12622.2|12620.7|12623|12621.5|12623.1|12621.6|12622.1|12620.6|44
1712530800000|2024-04-07 23:00:00|12622.9|12621.4|12624.8|12623.3|12625.1|12623.6|12622.3|12620.8|73
1712531100000|2024-04-07 23:05:00|12624.9|12623.4|12626.9|12625.4|12627.1|12625.6|12624.9|12623.4|57
1712531400000|2024-04-07 23:10:00|12627|12625.5|12626.8|12625.3|12627.9|12626.4|12625.3|12623.8|52
1712531700000|2024-04-07 23:15:00|12626.9|12625.4|12627|12625.5|12627.4|12625.9|12626.2|12624.7|43
1712532000000|2024-04-07 23:20:00|12627.3|12625.8|12627.1|12625.6|12627.9|12626.4|12627|12625.5|40
1712532300000|2024-04-07 23:25:00|12627.2|12625.7|12625.5|12624|12627.3|12625.8|12625.5|12624|47
1712532600000|2024-04-07 23:30:00|12625.4|12623.9|12626.2|12624.7|12627.1|12625.6|12625.4|12623.9|42
1712532900000|2024-04-07 23:35:00|12626.1|12624.6|12627|12625.5|12627.1|12625.6|12625.8|12624.3|29
1712533200000|2024-04-07 23:40:00|12627.1|12625.6|12627.5|12626|12628.2|12626.7|12627|12625.5|36
1712533500000|2024-04-07 23:45:00|12627.4|12625.9|12625.3|12623.8|12627.6|12626.3|12625.3|12623.8|77
1712533800000|2024-04-07 23:50:00|12625.1|12623.6|12625.1|12623.6|12625.3|12623.8|12622.7|12621.2|126
1712534100000|2024-04-07 23:55:00|12624.9|12623.4|12624.7|12623.2|12626.8|12625.3|12624.1|12622.6|79
1712534400000|2024-04-08 00:00:00|12624.6|12623.1|12619.5|12618|12624.7|12623.2|12618.7|12617.2|283
1712534700000|2024-04-08 00:05:00|12619.6|12618.1|12617.8|12616.3|12619.6|12618.1|12616.4|12614.9|249
1712535000000|2024-04-08 00:10:00|12617.9|12616.4|12615.7|12614.2|12618.2|12616.7|12615.7|12614.2|128
1712535300000|2024-04-08 00:15:00|12615.6|12614.1|12618.9|12617.4|12619.3|12617.8|12615.6|12614.1|100
1712535600000|2024-04-08 00:20:00|12619|12617.5|12619.1|12617.6|12619.7|12618.2|12616.8|12615.3|115
1712535900000|2024-04-08 00:25:00|12619|12617.5|12617.2|12615.7|12619.6|12618.1|12617|12615.5|111
1712536200000|2024-04-08 00:30:00|12617.1|12615.6|12616.8|12615.3|12618.2|12617.3|12616.6|12615.3|97
1712536500000|2024-04-08 00:35:00|12616.7|12615.8|12617.5|12616.6|12618.6|12617.7|12616.3|12615.4|112
1712536800000|2024-04-08 00:40:00|12617.6|12616.7|12616.8|12615.9|12618.3|12617.4|12616.6|12615.4|88
1712537100000|2024-04-08 00:45:00|12616.9|12616|12616.8|12615.9|12618.3|12617.4|12616.3|12615.4|112
1712537400000|2024-04-08 00:50:00|12617|12616.1|12617.2|12616.3|12618.1|12617.2|12615.4|12614.1|207
1712537700000|2024-04-08 00:55:00|12617|12616.1|12616.9|12616|12617.7|12616.8|12616.1|12615.2|148
1712538000000|2024-04-08 01:00:00|12616.7|12615.8|12617.9|12617|12619.9|12618.6|12616.7|12615.3|261
1712538300000|2024-04-08 01:05:00|12617.8|12616.9|12618.2|12616.7|12620.2|12618.9|12617.2|12616.3|239
1712538600000|2024-04-08 01:10:00|12618|12616.5|12620.3|12618.8|12620.8|12619.3|12617.4|12615.9|185
1712538900000|2024-04-08 01:15:00|12620.2|12618.7|12619.5|12618.6|12621.1|12620.2|12619|12618.1|179
1712539200000|2024-04-08 01:20:00|12619.4|12618.5|12621|12620.1|12621.1|12620.2|12618.7|12617.8|169
1712539500000|2024-04-08 01:25:00|12621.5|12620|12619.4|12617.9|12621.6|12620.1|12619.4|12617.9|114
1712539800000|2024-04-08 01:30:00|12619.6|12618.1|12622.8|12621.9|12623|12622.1|12619.6|12618.1|182
1712540100000|2024-04-08 01:35:00|12622.7|12621.8|12625|12623.5|12625.8|12624.6|12622.6|12621.7|154
1712540400000|2024-04-08 01:40:00|12625.2|12623.7|12626.9|12625.4|12627.5|12626.4|12625|12623.5|202
1712540700000|2024-04-08 01:45:00|12627.1|12625.6|12626.9|12625.4|12627.1|12625.8|12625.5|12624.6|131
1712541000000|2024-04-08 01:50:00|12627|12625.5|12626.1|12624.6|12628|12627.1|12626.1|12624.6|112
1712541300000|2024-04-08 01:55:00|12626.2|12624.7|12628.1|12627.2|12629.4|12628.5|12625.8|12624.3|125
1712541600000|2024-04-08 02:00:00|12628|12627.1|12629.1|12627.6|12630.2|12628.7|12628|12627.1|113
1712541900000|2024-04-08 02:05:00|12629.2|12627.7|12629.5|12628|12629.9|12629|12627.3|12625.8|99
1712542200000|2024-04-08 02:10:00|12629.6|12628.1|12633|12631.5|12633|12631.5|12629.5|12628|110
1712542500000|2024-04-08 02:15:00|12632.9|12631.4|12632.8|12631.9|12634.1|12633.2|12631.7|12630.8|131
1712542800000|2024-04-08 02:20:00|12632.3|12631.4|12632.7|12631.2|12633.4|12631.9|12632|12630.5|110
1712543100000|2024-04-08 02:25:00|12632.5|12631|12633.3|12631.8|12633.7|12632.2|12631.6|12630.1|119
1712543400000|2024-04-08 02:30:00|12633.1|12632.2|12634.9|12634|12635.4|12634.5|12633.1|12632.2|138
1712543700000|2024-04-08 02:35:00|12635|12634.1|12637|12636.1|12637.7|12636.8|12634.7|12633.8|214
1712544000000|2024-04-08 02:40:00|12636.8|12635.9|12637|12636.1|12638.2|12637.3|12636.1|12635.2|192
1712544300000|2024-04-08 02:45:00|12636.8|12635.9|12639|12638.1|12639.9|12639|12635.6|12634.7|171
1712544600000|2024-04-08 02:50:00|12639.1|12638.2|12639.6|12638.7|12640.1|12639.2|12638|12637.1|160
1712544900000|2024-04-08 02:55:00|12639.4|12638.5|12638.2|12637.3|12640|12639.1|12637.5|12636.6|106
1712545200000|2024-04-08 03:00:00|12638|12637.1|12639.1|12637.6|12640.4|12639.1|12637.6|12636.7|126
1712545500000|2024-04-08 03:05:00|12639.3|12637.8|12639.1|12638.2|12640.3|12638.8|12638|12636.9|143
1712545800000|2024-04-08 03:10:00|12639.4|12637.9|12635.8|12634.9|12639.4|12637.9|12635.8|12634.9|166
1712546100000|2024-04-08 03:15:00|12635.9|12635|12633|12632.1|12636.3|12635.3|12633|12632.1|133
1712546400000|2024-04-08 03:20:00|12632.9|12632|12633.1|12632.2|12634.3|12633.4|12632.8|12631.9|121
1712546700000|2024-04-08 03:25:00|12633.2|12632.3|12631.4|12630.5|12633.9|12633|12631.2|12630.3|100
1712547000000|2024-04-08 03:30:00|12631.2|12630.3|12630.1|12629.2|12632.3|12630.8|12629.9|12628.7|128
1712547300000|2024-04-08 03:35:00|12630|12629.1|12630.9|12630|12631|12630.1|12628.9|12628|108
1712547600000|2024-04-08 03:40:00|12631.1|12630.2|12631.3|12630.4|12631.8|12630.9|12630|12629.1|82
1712547900000|2024-04-08 03:45:00|12631.2|12630.3|12629.9|12629|12631.3|12630.4|12629.3|12628.4|101
1712548200000|2024-04-08 03:50:00|12629.8|12628.9|12629|12628.1|12630.2|12629.3|12628.9|12628|58
1712548500000|2024-04-08 03:55:00|12628.9|12628|12631|12630.1|12631.2|12630.3|12628.9|12628|98
1712548800000|2024-04-08 04:00:00|12630.9|12630|12631.8|12630.3|12633|12632.1|12630.9|12630|59
1712549100000|2024-04-08 04:05:00|12631.9|12630.4|12632.3|12630.8|12632.4|12631.1|12630.9|12629.7|87
1712549400000|2024-04-08 04:10:00|12632.2|12630.7|12630|12629.1|12632.4|12630.9|12629.3|12627.8|90
1712549700000|2024-04-08 04:15:00|12630.1|12629.2|12629.6|12628.7|12630.7|12629.3|12629.2|12628.1|77
1712550000000|2024-04-08 04:20:00|12629.7|12628.8|12630.1|12628.6|12630.4|12629.5|12629.5|12628.6|93
1712550300000|2024-04-08 04:25:00|12630|12628.5|12629.7|12628.8|12630.2|12628.8|12629|12627.7|85
1712550600000|2024-04-08 04:30:00|12629.4|12628.5|12630.6|12629.1|12630.6|12629.1|12628.8|12627.7|55
1712550900000|2024-04-08 04:35:00|12630.7|12629.2|12630.2|12628.7|12631.3|12629.8|12628.3|12627.4|94
1712551200000|2024-04-08 04:40:00|12630.1|12628.6|12629.8|12628.9|12630.7|12629.2|12629|12628.1|59
1712551500000|2024-04-08 04:45:00|12629.6|12628.7|12629.8|12628.9|12630.5|12629.6|12629.3|12628.4|87
1712551800000|2024-04-08 04:50:00|12629.9|12629|12629.8|12628.9|12629.9|12629|12628.6|12627.7|74
1712552100000|2024-04-08 04:55:00|12629.9|12629|12629.8|12628.9|12630.1|12629.2|12629.7|12628.8|52
1712552400000|2024-04-08 05:00:00|12630|12629.1|12632.4|12630.9|12632.5|12631.3|12629.8|12628.9|82
1712552700000|2024-04-08 05:05:00|12632.3|12630.8|12632|12631.1|12633.5|12632.2|12631.9|12630.7|52
1712553000000|2024-04-08 05:10:00|12632.1|12631.2|12632.6|12631.7|12632.8|12631.9|12631.1|12630.2|73
1712553300000|2024-04-08 05:15:00|12632.5|12631.6|12632.5|12631|12633.5|12632.1|12632.1|12630.6|80
1712553600000|2024-04-08 05:20:00|12632.4|12630.9|12634.5|12633|12634.5|12633.5|12632.2|12630.7|40
1712553900000|2024-04-08 05:25:00|12634.3|12632.8|12634.2|12632.7|12635.1|12633.6|12633.5|12632|74
1712554200000|2024-04-08 05:30:00|12633.9|12633|12631|12630.1|12634.1|12633.2|12630.3|12629.4|169
1712554500000|2024-04-08 05:35:00|12631.1|12630.2|12631.4|12629.9|12632.8|12631.3|12628.9|12628|152
1712554800000|2024-04-08 05:40:00|12631.5|12630|12631.6|12630.7|12633|12632|12631.3|12630|136
1712555100000|2024-04-08 05:45:00|12631.7|12630.8|12629.1|12628.2|12632.1|12631.2|12628.7|12627.8|145
1712555400000|2024-04-08 05:50:00|12629.2|12628.3|12630.2|12629.3|12632.2|12631.3|12629|12628.1|119
1712555700000|2024-04-08 05:55:00|12630.1|12629.2|12630.7|12629.8|12631.2|12630|12628.9|12628|112
1712556000000|2024-04-08 06:00:00|12630.9|12630|12632.6|12631.7|12634.4|12633.5|12629.9|12629|187
1712556300000|2024-04-08 06:05:00|12632.3|12631.4|12632.8|12631.3|12634.3|12633.2|12631.7|12630.8|183
1712556600000|2024-04-08 06:10:00|12632.7|12631.2|12629.2|12628.3|12632.9|12631.5|12629|12628.1|176
1712556900000|2024-04-08 06:15:00|12629|12628.1|12625.1|12624.2|12629|12628.1|12625|12624.1|166
1712557200000|2024-04-08 06:20:00|12625|12624.1|12626.9|12625.4|12627.9|12627|12625|12624.1|147
1712557500000|2024-04-08 06:25:00|12627|12626.1|12627.7|12626.2|12627.9|12627|12625.5|12624.6|160
1712557800000|2024-04-08 06:30:00|12627.5|12626|12631.8|12630.9|12633.3|12632.4|12627.1|12625.6|238
1712558100000|2024-04-08 06:35:00|12631.9|12631|12633.1|12632.2|12634.3|12633.4|12630.8|12629.9|180
1712558400000|2024-04-08 06:40:00|12633.2|12632.3|12631.3|12630.4|12633.5|12632.6|12630.5|12629.1|142
1712558700000|2024-04-08 06:45:00|12631.4|12630.5|12632.5|12631.6|12633.9|12632.8|12631.2|12630.3|120
1712559000000|2024-04-08 06:50:00|12632.4|12631.5|12631.7|12630.8|12635.2|12634.3|12630.1|12629.2|195
1712559300000|2024-04-08 06:55:00|12631.9|12631|12632.4|12631.5|12633.8|12632.9|12631|12630.1|189
1712559600000|2024-04-08 07:00:00|12632.5|12631.6|12627.5|12626.6|12632.5|12631.6|12626.2|12625.3|290
1712559900000|2024-04-08 07:05:00|12627.6|12626.7|12623|12622.1|12627.9|12627|12621.5|12620.6|200
1712560200000|2024-04-08 07:10:00|12623.5|12622.6|12626.6|12625.7|12626.6|12625.7|12623.1|12622.2|186
1712560500000|2024-04-08 07:15:00|12626.5|12625.6|12628.7|12627.8|12630.2|12629.3|12626.5|12625.6|192
1712560800000|2024-04-08 07:20:00|12628.8|12627.9|12626.6|12625.7|12629.2|12628.3|12624|12623.1|193
1712561100000|2024-04-08 07:25:00|12626.4|12625.5|12627.8|12626.9|12629|12628.1|12625|12624.1|208
1712561400000|2024-04-08 07:30:00|12628|12627.1|12628.1|12626.6|12628.3|12627.1|12625.1|12624.2|183
1712561700000|2024-04-08 07:35:00|12628.3|12626.8|12630|12629.1|12631.2|12630.3|12627.1|12626.2|196
1712562000000|2024-04-08 07:40:00|12629.9|12629|12630.3|12629.4|12632.4|12631.5|12629.9|12629|179
1712562300000|2024-04-08 07:45:00|12630|12629.1|12631|12630.1|12631.9|12631|12628.4|12627.5|186
1712562600000|2024-04-08 07:50:00|12631.1|12630.2|12629.7|12628.8|12631.9|12631|12628.9|12628|166
1712562900000|2024-04-08 07:55:00|12629.6|12628.7|12627.7|12626.8|12629.6|12628.7|12625.4|12624.5|177
1712563200000|2024-04-08 08:00:00|12627.6|12626.7|12627.8|12626.9|12629.4|12628.5|12626.9|12626|209
1712563500000|2024-04-08 08:05:00|12627.7|12626.8|12630.8|12629.9|12631.3|12630.4|12626.7|12625.8|164
1712563800000|2024-04-08 08:10:00|12630.6|12629.7|12632.3|12631.4|12632.6|12631.7|12629.3|12628.4|179
1712564100000|2024-04-08 08:15:00|12632.4|12631.5|12625.9|12624.4|12632.8|12631.9|12625.4|12624.4|236
1712564400000|2024-04-08 08:20:00|12625.7|12624.2|12624.1|12623.2|12627.2|12625.7|12622.9|12621.4|261
1712564700000|2024-04-08 08:25:00|12624.2|12623.3|12622.7|12621.8|12624.9|12624|12622.2|12621.3|172
1712565000000|2024-04-08 08:30:00|12622.6|12621.7|12625.1|12624.2|12625.2|12624.3|12622.5|12621.6|165
1712565300000|2024-04-08 08:35:00|12625|12624.1|12623.7|12622.2|12627|12625.9|12623.2|12622.1|221
1712565600000|2024-04-08 08:40:00|12623.5|12622|12622.8|12621.3|12625.2|12623.7|12622|12620.5|201
1712565900000|2024-04-08 08:45:00|12622.7|12621.2|12621.5|12620.6|12622.8|12621.6|12619|12618.1|160
1712566200000|2024-04-08 08:50:00|12621.6|12620.7|12622.1|12620.6|12624.5|12623|12621.4|12620.4|170
1712566500000|2024-04-08 08:55:00|12622|12620.5|12622.3|12621.4|12623|12622|12619.6|12618.7|176
1712566800000|2024-04-08 09:00:00|12622.4|12621.5|12622.9|12622|12624.6|12623.7|12621.3|12620.4|171
1712567100000|2024-04-08 09:05:00|12623.3|12622.4|12618.9|12618|12623.6|12622.7|12618.1|12617.2|153
1712567400000|2024-04-08 09:10:00|12619.4|12618.5|12618|12617.1|12620|12619.1|12618|12617.1|126
1712567700000|2024-04-08 09:15:00|12617.9|12617|12619.9|12619|12620|12619.1|12616.1|12615.2|156
1712568000000|2024-04-08 09:20:00|12619.8|12618.9|12622.6|12621.7|12623.2|12622.3|12619.8|12618.9|131
1712568300000|2024-04-08 09:25:00|12622.5|12621.6|12628.2|12626.7|12628.4|12626.9|12622.5|12621.6|173
1712568600000|2024-04-08 09:30:00|12628|12627.1|12628.1|12627.2|12629|12628.1|12627.1|12626.2|98
1712568900000|2024-04-08 09:35:00|12628|12627.1|12623.5|12622.6|12628.9|12628|12622.9|12622|105
1712569200000|2024-04-08 09:40:00|12623.4|12622.5|12625.9|12625|12626|12625.1|12622.6|12621.7|152
1712569500000|2024-04-08 09:45:00|12626|12625.1|12625.1|12623.6|12628.5|12627.6|12625.1|12623.6|105
1712569800000|2024-04-08 09:50:00|12624.9|12623.4|12626.5|12625.6|12627.4|12626.5|12624.9|12623.4|129
1712570100000|2024-04-08 09:55:00|12626.6|12625.7|12626.9|12626|12627.1|12626.2|12624.8|12623.9|120
1712570400000|2024-04-08 10:00:00|12626.8|12625.9|12626.5|12625.6|12627.3|12626.2|12624.2|12622.7|164
1712570700000|2024-04-08 10:05:00|12626.6|12625.7|12626.6|12625.7|12628.5|12627.6|12625.9|12625|117
1712571000000|2024-04-08 10:10:00|12626.5|12625.6|12628.7|12627.8|12628.7|12627.8|12625.4|12624.5|108
1712571300000|2024-04-08 10:15:00|12628.8|12627.9|12627.9|12627|12629.5|12628.6|12627.8|12626.9|67
1712571600000|2024-04-08 10:20:00|12628|12627.1|12631.8|12630.9|12631.9|12631|12627.9|12627|111
1712571900000|2024-04-08 10:25:00|12631.7|12630.8|12633.9|12633|12635.1|12634.2|12631.7|12630.8|105
1712572200000|2024-04-08 10:30:00|12633.8|12632.9|12634.8|12633.9|12636.8|12635.9|12633.7|12632.6|103
1712572500000|2024-04-08 10:35:00|12634.5|12633.6|12633.5|12632.6|12634.7|12633.8|12633|12632.1|130
1712572800000|2024-04-08 10:40:00|12633.4|12632.5|12634.1|12633.2|12635.6|12634.7|12632.9|12632|123
1712573100000|2024-04-08 10:45:00|12634|12633.1|12631.2|12630.3|12634.4|12633.5|12631|12629.8|121
1712573400000|2024-04-08 10:50:00|12631.1|12630.2|12633.1|12632.2|12633.6|12632.5|12630|12629.1|93
1712573700000|2024-04-08 10:55:00|12633.2|12632.3|12634|12633.1|12634.6|12633.7|12633.1|12632.2|102
1712574000000|2024-04-08 11:00:00|12634.1|12633.2|12633.8|12632.3|12634.2|12633.3|12631.9|12631|140
1712574300000|2024-04-08 11:05:00|12633.6|12632.1|12630|12629.1|12633.7|12632.2|12628.2|12627.3|134
1712574600000|2024-04-08 11:10:00|12630.2|12629.3|12626.8|12625.9|12630.5|12629.6|12626.6|12625.7|142
1712574900000|2024-04-08 11:15:00|12626.7|12625.8|12626.5|12625.6|12627.9|12627|12625.7|12624.8|89
1712575200000|2024-04-08 11:20:00|12626.4|12625.5|12627.4|12626.5|12628.6|12627.7|12625.9|12624.4|144
1712575500000|2024-04-08 11:25:00|12627.5|12626.6|12625.3|12623.8|12627.7|12626.8|12623.3|12621.8|124
1712575800000|2024-04-08 11:30:00|12625.4|12623.9|12620.9|12620|12625.5|12624|12619.8|12618.3|166
1712576100000|2024-04-08 11:35:00|12621.3|12620.4|12623.8|12622.9|12625.3|12624.4|12620.5|12619.6|120
1712576400000|2024-04-08 11:40:00|12623.9|12623|12624.8|12623.9|12625.1|12624.2|12623.4|12622.5|96
1712576700000|2024-04-08 11:45:00|12624.7|12623.8|12624.1|12623.2|12624.7|12623.8|12621.4|12620.5|148
1712577000000|2024-04-08 11:50:00|12624.2|12623.3|12620.8|12619.9|12625.1|12624.2|12620.7|12619.8|105
1712577300000|2024-04-08 11:55:00|12620.9|12620|12620|12618.5|12621.9|12620.4|12619|12617.5|172
1712577600000|2024-04-08 12:00:00|12619.9|12618.4|12619.7|12618.2|12619.9|12618.8|12616.4|12615.3|225
1712577900000|2024-04-08 12:05:00|12619.8|12618.3|12615.7|12614.8|12620.1|12618.6|12614|12613.1|192
1712578200000|2024-04-08 12:10:00|12615.6|12614.7|12616.6|12615.7|12618.4|12617.5|12615.4|12614.5|182
1712578500000|2024-04-08 12:15:00|12616.7|12615.8|12620.1|12618.6|12620.7|12619.2|12615.9|12615|124
1712578800000|2024-04-08 12:20:00|12620|12618.5|12619.6|12618.1|12620.1|12618.6|12616.8|12615.9|251
1712579100000|2024-04-08 12:25:00|12619.7|12618.2|12620.5|12619.6|12621.8|12620.9|12618.4|12617.5|197
1712579400000|2024-04-08 12:30:00|12620.6|12619.7|12619.7|12618.2|12620.8|12619.7|12617.6|12616.3|156
1712579700000|2024-04-08 12:35:00|12619.8|12618.3|12622.3|12621.4|12623.4|12622.3|12618.5|12617.6|189
1712580000000|2024-04-08 12:40:00|12622.2|12621.3|12622.4|12621.5|12625.5|12624|12621.6|12620.7|201
1712580300000|2024-04-08 12:45:00|12622.6|12621.7|12627.1|12626.2|12628.8|12627.9|12621.5|12620.6|211
1712580600000|2024-04-08 12:50:00|12627.2|12626.3|12626.8|12625.9|12629.1|12627.8|12625.7|12624.8|185
1712580900000|2024-04-08 12:55:00|12627.2|12626.3|12626.9|12626|12627.5|12626.6|12625.5|12624.6|194
1712581200000|2024-04-08 13:00:00|12627.2|12626.3|12637.9|12637|12637.9|12637|12627.2|12626.3|357
1712581500000|2024-04-08 13:05:00|12637.8|12636.9|12634.6|12633.1|12637.9|12637|12634.5|12633.1|255
1712581800000|2024-04-08 13:10:00|12634.7|12633.2|12631.5|12630.6|12634.9|12634|12631.4|12630.5|162
1712582100000|2024-04-08 13:15:00|12631.6|12630.7|12631.8|12630.9|12632.7|12631.8|12630.3|12629.4|109
1712582400000|2024-04-08 13:20:00|12631.7|12630.8|12636.4|12635.5|12637.8|12636.3|12631.7|12630.8|166
1712582700000|2024-04-08 13:25:00|12635.7|12634.8|12638|12636.5|12639.1|12637.9|12635|12633.8|244
1712583000000|2024-04-08 13:30:00|12637.7|12636.8|12646|12644.5|12646.6|12645.4|12637.6|12636.7|419
1712583300000|2024-04-08 13:35:00|12646.1|12644.6|12646.8|12645.9|12647.3|12646.4|12642.3|12641.2|328
1712583600000|2024-04-08 13:40:00|12646.7|12645.8|12647|12646.1|12650.2|12649.3|12644.9|12644|399
1712583900000|2024-04-08 13:45:00|12646.9|12646|12645.7|12644.8|12649.7|12648.8|12644.8|12643.9|348
1712584200000|2024-04-08 13:50:00|12645.8|12644.9|12648.1|12646.6|12648.5|12647.6|12644.1|12643.2|273
1712584500000|2024-04-08 13:55:00|12648|12646.5|12646.5|12645.6|12650.2|12649.1|12645.2|12644.3|270
1712584800000|2024-04-08 14:00:00|12646.4|12645.5|12641.3|12640.4|12647.3|12646.4|12640.9|12640|393
1712585100000|2024-04-08 14:05:00|12641.2|12640.3|12637.9|12637|12643.4|12642.5|12637.8|12636.9|360
1712585400000|2024-04-08 14:10:00|12638.4|12637.5|12637.5|12636.6|12640.2|12639.1|12636.8|12635.9|285
1712585700000|2024-04-08 14:15:00|12637.4|12636.5|12638|12636.5|12639.1|12638|12636.2|12634.7|371
1712586000000|2024-04-08 14:20:00|12637.9|12636.4|12641.1|12640.2|12643.6|12642.1|12637.9|12636.4|289
1712586300000|2024-04-08 14:25:00|12641.2|12640.3|12645.8|12644.9|12647.6|12646.7|12641|12640.1|262
1712586600000|2024-04-08 14:30:00|12645.7|12644.8|12647|12645.5|12648.4|12647.5|12643.8|12642.9|384
1712586900000|2024-04-08 14:35:00|12647.1|12645.6|12647.9|12647|12648.3|12647.4|12645.1|12643.7|187
1712587200000|2024-04-08 14:40:00|12648.2|12646.7|12648.8|12647.9|12648.8|12647.9|12643.8|12642.9|233
1712587500000|2024-04-08 14:45:00|12648.9|12648|12644.2|12643.3|12652|12651.1|12642.9|12641.4|330
1712587800000|2024-04-08 14:50:00|12644.4|12643.5|12650.4|12649.5|12650.6|12649.7|12644.1|12643.2|352
1712588100000|2024-04-08 14:55:00|12650.6|12649.7|12647.4|12645.9|12651.4|12650.5|12646.1|12645.2|355
1712588400000|2024-04-08 15:00:00|12647.5|12646|12646|12645.1|12647.5|12646.4|12643.2|12641.7|331
1712588700000|2024-04-08 15:05:00|12645.9|12645|12648.4|12647.5|12649.2|12648.3|12645.9|12645|181
1712589000000|2024-04-08 15:10:00|12648.5|12647.6|12650.1|12648.6|12650.7|12649.8|12648.5|12647.2|205
1712589300000|2024-04-08 15:15:00|12650.2|12648.7|12645.5|12644.6|12651.2|12649.7|12645.4|12644.5|239
1712589600000|2024-04-08 15:20:00|12645.4|12644.5|12650.6|12649.1|12650.9|12649.4|12645.4|12644.5|186
1712589900000|2024-04-08 15:25:00|12650.4|12648.9|12650.9|12649.4|12651.6|12650.1|12649.1|12647.6|200
1712590200000|2024-04-08 15:30:00|12650.7|12649.2|12654.9|12654|12656.2|12654.7|12650|12648.8|205
1712590500000|2024-04-08 15:35:00|12655.2|12654.3|12653.8|12652.9|12655.8|12654.9|12651.5|12650|252
1712590800000|2024-04-08 15:40:00|12653.9|12653|12654.5|12653.6|12654.9|12654|12652.3|12651.1|86
1712591100000|2024-04-08 15:45:00|12654.4|12653.5|12655.9|12655|12656.7|12655.8|12652.6|12651.1|175
1712591400000|2024-04-08 15:50:00|12655.3|12654.4|12652.9|12652|12656.7|12655.2|12652.9|12652|182
1712591700000|2024-04-08 15:55:00|12652.8|12651.9|12653.7|12652.8|12654.1|12653.2|12651.5|12650|143
1712592000000|2024-04-08 16:00:00|12654.1|12652.6|12649.1|12647.6|12654.1|12652.6|12648.1|12646.6|212
1712592300000|2024-04-08 16:05:00|12648.6|12647.1|12648.5|12647.6|12650.3|12649.4|12647.9|12646.5|87
1712592600000|2024-04-08 16:10:00|12648|12647.1|12646.8|12645.9|12648|12647.1|12645.9|12644.9|130
1712592900000|2024-04-08 16:15:00|12646.6|12645.7|12645.7|12644.8|12648.6|12647.3|12644.8|12643.9|129
1712593200000|2024-04-08 16:20:00|12645.6|12644.7|12644.6|12643.7|12646.1|12645.2|12643.9|12643|128
1712593500000|2024-04-08 16:25:00|12644.9|12644|12645.7|12644.8|12647.5|12646.3|12644|12643.1|145
1712593800000|2024-04-08 16:30:00|12645.8|12644.9|12645.4|12644.5|12646.4|12645.5|12644.5|12643.6|103
1712594100000|2024-04-08 16:35:00|12645.6|12644.7|12646.5|12645|12647|12646.1|12644|12643.1|141
1712594400000|2024-04-08 16:40:00|12646.8|12645.3|12648|12646.5|12648.4|12647.2|12646.2|12644.7|113
1712594700000|2024-04-08 16:45:00|12648.1|12646.6|12646.9|12646|12648.3|12646.8|12645.6|12644.7|99
1712595000000|2024-04-08 16:50:00|12646.5|12645.6|12648.3|12646.8|12648.6|12647.1|12644.7|12643.3|103
1712595300000|2024-04-08 16:55:00|12648.2|12646.7|12649.3|12647.8|12649.7|12648.8|12645.6|12644.7|144
1712595600000|2024-04-08 17:00:00|12649.2|12647.7|12648.5|12647.6|12649.9|12648.9|12647.6|12646.7|119
1712595900000|2024-04-08 17:05:00|12648.6|12647.7|12651.4|12649.9|12652.4|12650.9|12648|12647.1|140
1712596200000|2024-04-08 17:10:00|12651.3|12649.8|12652.2|12650.7|12652.3|12651.1|12650.6|12649.1|66
1712596500000|2024-04-08 17:15:00|12652.3|12650.8|12653.3|12651.8|12653.4|12651.9|12651.7|12650.2|97
1712596800000|2024-04-08 17:20:00|12653.1|12652.2|12659.2|12657.7|12659.2|12658.3|12653|12651.8|140
1712597100000|2024-04-08 17:25:00|12659.3|12657.8|12661.3|12660.4|12661.3|12660.4|12658.3|12657.4|130
1712597400000|2024-04-08 17:30:00|12661.6|12660.7|12663.6|12662.7|12663.6|12662.7|12659.9|12659|109
1712597700000|2024-04-08 17:35:00|12663.5|12662.6|12661.1|12660.2|12663.5|12662.6|12659.9|12659|97
1712598000000|2024-04-08 17:40:00|12661|12660.1|12661.4|12660.5|12663.4|12662.1|12660.6|12659.4|164
1712598300000|2024-04-08 17:45:00|12661.3|12660.4|12659.9|12658.4|12661.3|12660.4|12658.3|12657.2|145
1712598600000|2024-04-08 17:50:00|12659.8|12658.3|12658.9|12658|12659.8|12658.3|12658.5|12657.3|72
1712598900000|2024-04-08 17:55:00|12659|12658.1|12660.1|12658.6|12660.8|12659.8|12658.6|12657.7|153
1712599200000|2024-04-08 18:00:00|12659.8|12658.9|12660.3|12659.4|12662|12661.1|12659.8|12658.9|107
1712599500000|2024-04-08 18:05:00|12660.2|12659.3|12661.1|12660.2|12661.5|12660.6|12659.8|12658.9|92
1712599800000|2024-04-08 18:10:00|12661.2|12660.3|12661|12660.1|12661.6|12660.7|12660.9|12660|40
1712600100000|2024-04-08 18:15:00|12661.1|12660.2|12660.9|12660|12663.4|12662.5|12660.7|12659.8|57
1712600400000|2024-04-08 18:20:00|12660.8|12659.9|12661.7|12660.8|12662.7|12661.8|12660.5|12659.5|62
1712600700000|2024-04-08 18:25:00|12661.6|12660.7|12662.1|12661.2|12664.8|12663.3|12660.8|12659.9|101
1712601000000|2024-04-08 18:30:00|12662|12661.1|12660.6|12659.7|12662.5|12661.6|12660.4|12659.5|96
1712601300000|2024-04-08 18:35:00|12660.5|12659.6|12659.6|12658.7|12661.1|12660.2|12659.6|12658.5|98
1712601600000|2024-04-08 18:40:00|12659.5|12658.6|12660.1|12659.2|12660.1|12659.2|12658.4|12657.1|93
1712601900000|2024-04-08 18:45:00|12660.2|12659.3|12659.7|12658.8|12662.1|12661.2|12659.4|12658.5|106
1712602200000|2024-04-08 18:50:00|12659.6|12658.7|12657.9|12657|12659.9|12659|12657.5|12656.2|106
1712602500000|2024-04-08 18:55:00|12657.8|12656.9|12657.8|12656.9|12658.6|12657.7|12655.8|12654.7|155
1712602800000|2024-04-08 19:00:00|12657.9|12657|12658.6|12657.7|12659.6|12658.7|12657.4|12656.5|129
1712603100000|2024-04-08 19:05:00|12658.7|12657.8|12656.8|12655.3|12659.1|12658.2|12655.7|12654.6|126
1712603400000|2024-04-08 19:10:00|12656.4|12654.9|12655.9|12654.4|12657|12655.5|12655.6|12654.2|118
1712603700000|2024-04-08 19:15:00|12655.8|12654.3|12656.9|12656|12656.9|12656|12654.8|12653.9|83
1712604000000|2024-04-08 19:20:00|12657|12656.1|12658.7|12657.8|12658.7|12657.8|12656.6|12655.1|89
1712604300000|2024-04-08 19:25:00|12658.8|12657.9|12659.6|12658.7|12659.9|12659|12658.1|12657.2|76
1712604600000|2024-04-08 19:30:00|12659.5|12658.6|12658.3|12657.4|12659.5|12658.6|12657.9|12657|81
1712604900000|2024-04-08 19:35:00|12658.2|12657.3|12658|12657.1|12658.3|12657.4|12657.5|12656.6|67
1712605200000|2024-04-08 19:40:00|12657.9|12657|12655.9|12655|12658.2|12657.1|12655.7|12654.8|156
1712605500000|2024-04-08 19:45:00|12655.8|12654.9|12657|12655.5|12657.3|12656.1|12655.4|12654.5|74
1712605800000|2024-04-08 19:50:00|12656.6|12655.1|12655.5|12654.6|12656.6|12655.1|12654.7|12653.6|88
1712606100000|2024-04-08 19:55:00|12655.2|12654.3|12655.5|12654|12656.3|12654.8|12654.4|12653.5|115
1712606400000|2024-04-08 20:00:00|12655.6|12654.1|12655.6|12654.1|12656.2|12654.7|12655.2|12653.7|111
1712606700000|2024-04-08 20:05:00|12655.5|12654|12656.6|12655.7|12657|12655.7|12655.5|12654|59
1712607000000|2024-04-08 20:10:00|12657|12655.5|12656.2|12654.7|12657|12655.7|12655.8|12654.4|46
1712607300000|2024-04-08 20:15:00|12656.3|12654.8|12655.8|12654.3|12657.1|12655.6|12655.8|12654.3|65
1712607600000|2024-04-08 20:20:00|12655.7|12654.2|12655.8|12654.3|12656.1|12654.8|12655.6|12654.1|35
1712607900000|2024-04-08 20:25:00|12655.5|12654.6|12655.8|12654.3|12655.9|12654.6|12655.3|12654.2|23
1712608200000|2024-04-08 20:30:00|12655.9|12654.4|12654.6|12653.7|12655.9|12654.4|12653.6|12652.3|22
1712608500000|2024-04-08 20:35:00|12654.5|12653.6|12654.5|12653.6|12655.1|12654.2|12654.4|12653.5|22
1712608800000|2024-04-08 20:40:00|12654.7|12653.2|12654.8|12653.3|12655|12653.5|12654.6|12653.1|76
1712609100000|2024-04-08 20:45:00|12654.4|12653.5|12654.7|12653.2|12655.2|12653.8|12654.4|12653.2|34
1712609400000|2024-04-08 20:50:00|12654.8|12653.3|12655.4|12654.5|12655.4|12654.5|12654.3|12652.8|32
1712609700000|2024-04-08 20:55:00|12656.1|12653.7|12657.7|12651.7|12658|12654|12656.1|12651.7|61
1712610000000|2024-04-08 21:00:00|12657.6|12646.5|12658.9|12647|12659.4|12647.5|12657.3|12645.4|11
1712610300000|2024-04-08 21:05:00|12659.2|12647.3|12659.4|12647.5|12660|12648.1|12657.3|12645.4|45
1712610600000|2024-04-08 21:10:00|12659.2|12647.3|12659.3|12647.4|12660.1|12648.2|12658.5|12646.6|35
1712610900000|2024-04-08 21:15:00|12659.4|12647.5|12659.3|12647.4|12660.2|12648.3|12659.3|12647.4|6
1712611200000|2024-04-08 21:20:00|12659|12647.1|12659.7|12647.8|12659.7|12647.8|12659|12647.1|5
1712611500000|2024-04-08 21:25:00|12659.9|12648|12661|12649.1|12664.3|12652.4|12659.9|12648|55
1712611800000|2024-04-08 21:30:00|12660.9|12649|12662.5|12650.6|12662.7|12650.8|12660.4|12648.5|67
1712612100000|2024-04-08 21:35:00|12662.8|12650.9|12659.8|12647.9|12663.4|12651.5|12657.5|12645.6|66
1712612400000|2024-04-08 21:40:00|12659.7|12647.8|12660.6|12648.7|12660.6|12648.7|12657.2|12645.3|40
1712612700000|2024-04-08 21:45:00|12660.5|12648.6|12661.1|12649.2|12661.3|12649.4|12660|12648.1|81
1712613000000|2024-04-08 21:50:00|12661|12649.1|12659.1|12648.7|12661.2|12649.6|12658.2|12647.8|69
1712613300000|2024-04-08 21:55:00|12659.2|12648.6|12657|12649.5|12659.2|12650.5|12656.3|12648.6|74
1712613600000|2024-04-08 22:00:00|12657.2|12649.4|12657.7|12655.3|12659.5|12655.3|12656.8|12648.5|97
1712613900000|2024-04-08 22:05:00|12657.3|12655.8|12657.6|12656.1|12658|12656.5|12657.1|12655.2|39
1712614200000|2024-04-08 22:10:00|12657.9|12656.4|12657|12655.5|12658|12656.5|12656.9|12655.4|33
1712614500000|2024-04-08 22:15:00|12657.1|12655.6|12656.3|12654.8|12657.1|12655.6|12656.3|12654.8|19
1712614800000|2024-04-08 22:20:00|12656.2|12654.7|12656.3|12654.8|12657|12655.5|12656.2|12654.7|18
1712615100000|2024-04-08 22:25:00|12656.4|12654.9|12656.4|12654.9|12656.9|12655.4|12656.4|12654.9|20
1712615400000|2024-04-08 22:30:00|12656.3|12654.8|12657.1|12655.6|12657.3|12655.8|12656.3|12654.8|23
1712615700000|2024-04-08 22:35:00|12656.8|12655.3|12657.1|12655.6|12657.3|12656.1|12656.8|12655.3|25
1712616000000|2024-04-08 22:40:00|12656.8|12655.9|12656.9|12655.4|12657.3|12656|12656.3|12655.1|23
1712616300000|2024-04-08 22:45:00|12656.7|12655.2|12657.3|12655.8|12657.4|12655.9|12656.5|12655|39
1712616600000|2024-04-08 22:50:00|12657.4|12655.9|12657.2|12655.7|12657.4|12655.9|12657|12655.5|21
1712616900000|2024-04-08 22:55:00|12657.3|12655.8|12657.3|12655.8|12657.5|12656|12657.1|12655.6|39
1712617200000|2024-04-08 23:00:00|12657.2|12655.7|12657.2|12655.7|12657.3|12655.8|12657|12655.5|42
1712617500000|2024-04-08 23:05:00|12657.1|12655.6|12658.3|12656.8|12658.4|12656.9|12657|12655.5|32
1712617800000|2024-04-08 23:10:00|12658.2|12656.7|12657.7|12656.2|12658.4|12657|12657.6|12656.1|30
1712618100000|2024-04-08 23:15:00|12657.4|12656.5|12658.3|12656.8|12658.5|12657|12657.4|12655.9|32
1712618400000|2024-04-08 23:20:00|12658.2|12656.7|12658.1|12656.6|12658.4|12656.9|12657.8|12656.3|22
1712618700000|2024-04-08 23:25:00|12658|12656.5|12658.4|12656.9|12658.5|12657|12657.1|12655.6|45
1712619000000|2024-04-08 23:30:00|12659.2|12657.7|12659.3|12657.8|12659.9|12658.4|12658.5|12657|31
1712619300000|2024-04-08 23:35:00|12659.2|12657.7|12659.3|12657.8|12660.1|12658.6|12659.1|12657.6|33
1712619600000|2024-04-08 23:40:00|12659.2|12657.7|12659.7|12658.8|12660.2|12658.9|12658.9|12657.6|32
1712619900000|2024-04-08 23:45:00|12659.6|12658.7|12659.4|12658.5|12660.1|12659.2|12659.1|12658.2|64
1712620200000|2024-04-08 23:50:00|12659.5|12658.6|12658.7|12657.8|12659.9|12659|12658.2|12657.3|59
1712620500000|2024-04-08 23:55:00|12659|12657.5|12658|12657.1|12659.2|12657.7|12657.7|12656.4|33
1712620800000|2024-04-09 00:00:00|12658.1|12657.2|12656.9|12656|12659.2|12657.9|12656.9|12656|90
1712621100000|2024-04-09 00:05:00|12656.8|12655.9|12657.5|12656.6|12658.5|12657.6|12656.3|12655.4|55
1712621400000|2024-04-09 00:10:00|12657.6|12656.7|12659.1|12658.2|12659.8|12658.7|12657.4|12656.1|84
1712621700000|2024-04-09 00:15:00|12659|12658.1|12655.2|12654.3|12659|12658.1|12654.7|12653.8|78
1712622000000|2024-04-09 00:20:00|12655.3|12654.4|12655.9|12655|12657.2|12656.3|12655.1|12654.2|72
1712622300000|2024-04-09 00:25:00|12656.2|12654.7|12655.3|12654.4|12657.5|12656.4|12654.8|12653.7|77
1712622600000|2024-04-09 00:30:00|12655.4|12654.5|12658|12656.5|12658|12657|12655.3|12654.4|60
1712622900000|2024-04-09 00:35:00|12657.9|12656.4|12657.6|12656.7|12658.6|12657.7|12657.2|12656.3|87
1712623200000|2024-04-09 00:40:00|12657.5|12656.6|12654.6|12653.7|12657.5|12656.6|12654.6|12653.7|55
1712623500000|2024-04-09 00:45:00|12654.9|12653.4|12655.4|12654.5|12655.8|12654.7|12654.6|12653.1|61
1712623800000|2024-04-09 00:50:00|12655.3|12654.4|12654.6|12653.7|12656|12655.1|12654.6|12653.7|72
1712624100000|2024-04-09 00:55:00|12654.5|12653.6|12654.5|12653.6|12655.3|12654.3|12653.6|12652.7|94
1712624400000|2024-04-09 01:00:00|12654.8|12653.3|12653.5|12652.6|12655.2|12654.2|12653.3|12652.4|90
1712624700000|2024-04-09 01:05:00|12653.4|12652.5|12654.3|12653.4|12654.5|12653.6|12653.2|12652.3|89
1712625000000|2024-04-09 01:10:00|12654.2|12653.3|12655.3|12654.4|12656.9|12656|12654.2|12653.3|91
1712625300000|2024-04-09 01:15:00|12655.6|12654.7|12653.9|12652.4|12655.8|12654.9|12653.1|12651.9|122
1712625600000|2024-04-09 01:20:00|12653.8|12652.3|12654.2|12652.7|12655.1|12653.6|12653.2|12651.7|72
1712625900000|2024-04-09 01:25:00|12654.3|12652.8|12655.4|12653.9|12656.2|12654.7|12654|12652.5|93
1712626200000|2024-04-09 01:30:00|12655.3|12653.8|12659.1|12658.2|12659.7|12658.8|12655.1|12653.8|139
1712626500000|2024-04-09 01:35:00|12659|12658.1|12656.9|12656|12659.1|12658.2|12656.8|12655.9|111
1712626800000|2024-04-09 01:40:00|12656.8|12655.9|12656.7|12655.8|12658|12656.6|12655.8|12654.6|126
1712627100000|2024-04-09 01:45:00|12656.5|12655.6|12657.4|12655.9|12658.5|12657|12655.2|12653.7|117
1712627400000|2024-04-09 01:50:00|12657.6|12656.1|12656.8|12655.9|12657.8|12656.8|12655.8|12654.9|107
1712627700000|2024-04-09 01:55:00|12656.7|12655.8|12655.3|12653.8|12657.4|12655.9|12655.3|12653.8|101
1712628000000|2024-04-09 02:00:00|12655.4|12653.9|12655.1|12654.2|12655.5|12654.3|12653.8|12652.6|88
1712628300000|2024-04-09 02:05:00|12655|12654.1|12655.2|12654.3|12656.2|12655.3|12654.1|12653.2|85
1712628600000|2024-04-09 02:10:00|12655.3|12654.4|12657.5|12656|12657.6|12656.1|12654.8|12653.9|65
1712628900000|2024-04-09 02:15:00|12657.6|12656.1|12659.7|12658.8|12659.9|12658.8|12657.5|12656|89
1712629200000|2024-04-09 02:20:00|12659.8|12658.9|12660.8|12659.9|12662.4|12660.9|12659.7|12658.8|80
1712629500000|2024-04-09 02:25:00|12660.7|12659.8|12659.2|12658.3|12660.8|12659.9|12658.8|12657.3|78
1712629800000|2024-04-09 02:30:00|12659|12658.1|12657.2|12656.3|12659.2|12658.1|12657.2|12656.3|92
1712630100000|2024-04-09 02:35:00|12657.1|12656.2|12656.3|12654.8|12657.9|12657|12656.2|12654.7|121
1712630400000|2024-04-09 02:40:00|12656.5|12655|12656.4|12654.9|12657.1|12655.8|12655.9|12654.8|77
1712630700000|2024-04-09 02:45:00|12656.5|12655|12656.2|12654.7|12656.6|12655.5|12655.9|12654.4|35
1712631000000|2024-04-09 02:50:00|12656.1|12654.6|12656.5|12655|12656.6|12655.1|12654.5|12653.6|70
1712631300000|2024-04-09 02:55:00|12656.6|12655.1|12656.5|12655|12657.4|12655.9|12656.1|12655|70
1712631600000|2024-04-09 03:00:00|12656.6|12655.1|12656.1|12655.2|12657.3|12655.8|12655.9|12655|67
1712631900000|2024-04-09 03:05:00|12656|12655.1|12657.4|12656.5|12657.8|12656.9|12656|12655.1|55
1712632200000|2024-04-09 03:10:00|12657.3|12656.4|12655.4|12653.9|12657.3|12656.4|12654.6|12653.5|67
1712632500000|2024-04-09 03:15:00|12655.3|12653.8|12656.3|12654.8|12656.5|12655.2|12655.1|12653.6|75
1712632800000|2024-04-09 03:20:00|12656.4|12654.9|12656.4|12655.5|12656.9|12656|12654.8|12653.9|84
1712633100000|2024-04-09 03:25:00|12656.5|12655.6|12655.5|12654|12657.5|12656.3|12655.5|12654|59
1712633400000|2024-04-09 03:30:00|12655.6|12654.1|12654.2|12653.3|12655.6|12654.1|12654|12653.1|64
1712633700000|2024-04-09 03:35:00|12654.1|12653.2|12654.2|12653.3|12654.5|12653.6|12653.8|12652.9|30
1712634000000|2024-04-09 03:40:00|12654.3|12653.4|12653.8|12652.9|12655.1|12654.2|12653.8|12652.9|42
1712634300000|2024-04-09 03:45:00|12653.9|12653|12654.3|12652.8|12654.5|12653.2|12653.1|12652|55
1712634600000|2024-04-09 03:50:00|12654.4|12652.9|12655.3|12654.4|12656.3|12654.8|12654.3|12652.8|48
1712634900000|2024-04-09 03:55:00|12655.2|12654.3|12655.1|12654.2|12655.8|12654.9|12654.2|12653.3|63
1712635200000|2024-04-09 04:00:00|12655.2|12654.3|12656.2|12654.7|12656.2|12655.1|12655|12653.9|48
1712635500000|2024-04-09 04:05:00|12656.1|12654.6|12655.5|12654|12656.2|12655|12654.9|12653.8|43
1712635800000|2024-04-09 04:10:00|12655.6|12654.1|12654.9|12654|12656.9|12655.4|12654.8|12653.5|48
1712636100000|2024-04-09 04:15:00|12654.3|12653.4|12656.1|12655.2|12656.2|12655.3|12654.3|12653.4|53
1712636400000|2024-04-09 04:20:00|12656.2|12655.3|12656.7|12655.8|12657.2|12656.3|12656.1|12655.2|68
1712636700000|2024-04-09 04:25:00|12656.9|12656|12656.6|12655.7|12657.2|12656.3|12656|12655.1|63
1712637000000|2024-04-09 04:30:00|12656.7|12655.8|12657.9|12657|12657.9|12657|12656.7|12655.8|26
1712637300000|2024-04-09 04:35:00|12657.8|12656.9|12657.2|12656.3|12658.3|12657.4|12657.1|12656.2|31
1712637600000|2024-04-09 04:40:00|12657.1|12656.2|12656.8|12655.9|12657.1|12656.2|12656.7|12655.8|23
1712637900000|2024-04-09 04:45:00|12657|12656.1|12657.7|12656.8|12658.8|12657.9|12657|12656.1|69
1712638200000|2024-04-09 04:50:00|12657.9|12657|12657.2|12656.3|12658.8|12657.3|12656.9|12655.7|85
1712638500000|2024-04-09 04:55:00|12657.1|12656.2|12657.3|12655.8|12657.8|12656.9|12656.8|12655.7|48
1712638800000|2024-04-09 05:00:00|12657.4|12655.9|12657.8|12656.9|12657.9|12657|12657.1|12655.6|74
1712639100000|2024-04-09 05:05:00|12657.7|12656.8|12659.4|12657.9|12659.5|12658|12657.5|12656.5|65
1712639400000|2024-04-09 05:10:00|12659.3|12657.8|12659.1|12658.2|12659.5|12658.3|12658.4|12657.4|45
1712639700000|2024-04-09 05:15:00|12659.2|12658.3|12659.7|12658.2|12660.7|12659.2|12658.9|12658|54
1712640000000|2024-04-09 05:20:00|12659.6|12658.1|12659.2|12657.7|12660.3|12659|12659.1|12657.6|47
1712640300000|2024-04-09 05:25:00|12659.1|12657.6|12658.1|12657.2|12659.1|12658.2|12658|12657.1|42
1712640600000|2024-04-09 05:30:00|12658.4|12657.5|12657.9|12657|12658.8|12657.9|12657.8|12656.9|47
1712640900000|2024-04-09 05:35:00|12658|12657.1|12657.9|12657|12659.1|12658.1|12657.8|12656.9|52
1712641200000|2024-04-09 05:40:00|12657.8|12656.9|12657.7|12656.8|12658|12657.1|12656.9|12655.8|38
1712641500000|2024-04-09 05:45:00|12657.6|12656.7|12658.1|12657.2|12658.1|12657.2|12656.1|12655.2|96
1712641800000|2024-04-09 05:50:00|12658.2|12657.3|12658.2|12656.7|12658.6|12657.4|12657.5|12656|55
1712642100000|2024-04-09 05:55:00|12657.9|12657|12657.7|12656.8|12658.7|12657.4|12657.3|12656.4|86
1712642400000|2024-04-09 06:00:00|12657.8|12656.9|12660.5|12659|12661.4|12660|12657.8|12656.9|116
1712642700000|2024-04-09 06:05:00|12660.6|12659.7|12663|12662.1|12665.2|12663.7|12659.1|12658.2|160
1712643000000|2024-04-09 06:10:00|12663.1|12662.2|12661|12660.1|12664|12663.1|12660.9|12660|88
1712643300000|2024-04-09 06:15:00|12660.9|12660|12660.5|12659|12661.4|12660.5|12660.1|12658.8|103
1712643600000|2024-04-09 06:20:00|12659.9|12659.1|12657.2|12655.7|12660.1|12659.2|12656.8|12655.7|129
1712643900000|2024-04-09 06:25:00|12657.1|12655.6|12657.1|12656.2|12659.1|12658.2|12656.3|12655.4|127
1712644200000|2024-04-09 06:30:00|12656.9|12656|12658.8|12657.9|12659.1|12658.2|12655.8|12654.9|112
1712644500000|2024-04-09 06:35:00|12658.9|12658|12656.3|12655.4|12659|12658.1|12656.1|12655.2|113
1712644800000|2024-04-09 06:40:00|12656.5|12655.6|12656.3|12655.4|12657.8|12656.9|12654.9|12654|113
1712645100000|2024-04-09 06:45:00|12656.4|12655.5|12657.9|12657|12657.9|12657|12655.8|12654.9|105
1712645400000|2024-04-09 06:50:00|12657.8|12656.9|12656|12655.1|12657.8|12656.9|12654.7|12653.8|101
1712645700000|2024-04-09 06:55:00|12656.1|12655.2|12654.9|12654|12656.4|12655.5|12653.1|12652.2|130
1712646000000|2024-04-09 07:00:00|12654.7|12653.8|12652.9|12652|12655.2|12654.2|12652.5|12651.6|218
1712646300000|2024-04-09 07:05:00|12653|12652.1|12655.2|12654.3|12655.9|12655|12653|12651.8|126
1712646600000|2024-04-09 07:10:00|12655.1|12654.2|12656.9|12656|12657.5|12656.6|12653.9|12652.6|176
1712646900000|2024-04-09 07:15:00|12657.1|12656.2|12650.9|12649.4|12657.3|12656.4|12650.9|12649.4|167
1712647200000|2024-04-09 07:20:00|12651.1|12649.6|12653.2|12652.3|12654.1|12653.2|12650.7|12649.5|178
1712647500000|2024-04-09 07:25:00|12653.1|12652.2|12651.9|12651|12655|12654.1|12651.8|12650.9|164
1712647800000|2024-04-09 07:30:00|12651.8|12650.9|12654.4|12652.9|12655.3|12653.8|12649.8|12648.4|185
1712648100000|2024-04-09 07:35:00|12654.3|12652.8|12651.4|12649.9|12655.3|12654.1|12649.3|12648.3|167
1712648400000|2024-04-09 07:40:00|12651.3|12649.8|12651.7|12650.8|12653.5|12652.6|12651.1|12649.6|98
1712648700000|2024-04-09 07:45:00|12651.6|12650.7|12655.3|12653.8|12655.5|12654.1|12651.2|12650.3|135
1712649000000|2024-04-09 07:50:00|12655.4|12653.9|12654.2|12653.3|12657|12656.1|12654.2|12653.3|102
1712649300000|2024-04-09 07:55:00|12654|12653.1|12654.2|12653.3|12655.3|12654.4|12653.1|12651.9|115
1712649600000|2024-04-09 08:00:00|12655.1|12653.6|12654.5|12653|12655.9|12654.4|12651.5|12650.6|223
1712649900000|2024-04-09 08:05:00|12654.6|12653.1|12654.4|12653.5|12655.8|12654.9|12651.7|12650.8|168
1712650200000|2024-04-09 08:10:00|12654.5|12653.6|12653.1|12652.2|12655.1|12654.2|12652.8|12651.9|73
1712650500000|2024-04-09 08:15:00|12653.4|12652.5|12654.6|12653.7|12656.6|12655.7|12653.1|12652.2|118
1712650800000|2024-04-09 08:20:00|12654.7|12653.8|12652.1|12650.6|12654.7|12653.8|12651.1|12649.6|101
1712651100000|2024-04-09 08:25:00|12652|12650.5|12651.1|12649.6|12653.3|12652.4|12650.9|12649.6|96
1712651400000|2024-04-09 08:30:00|12651|12649.5|12652.1|12650.6|12653.2|12652.2|12650.3|12648.8|158
1712651700000|2024-04-09 08:35:00|12652|12650.5|12655.8|12654.9|12656.8|12655.7|12651.5|12650.1|131
1712652000000|2024-04-09 08:40:00|12655.6|12654.7|12657.8|12656.9|12658.2|12657.2|12655.3|12654.4|144
1712652300000|2024-04-09 08:45:00|12657.7|12656.8|12661|12659.5|12661|12659.5|12657.5|12656|88
1712652600000|2024-04-09 08:50:00|12660.9|12659.4|12660.9|12660|12662|12660.9|12659.6|12658.5|141
1712652900000|2024-04-09 08:55:00|12660.8|12659.9|12661.3|12659.8|12663.2|12662.3|12660.1|12658.6|177
1712653200000|2024-04-09 09:00:00|12661.2|12659.7|12658.6|12657.7|12661.2|12660|12657.6|12656.3|125
1712653500000|2024-04-09 09:05:00|12658.7|12657.8|12660.5|12659.6|12661.6|12660.7|12658.7|12657.8|98
1712653800000|2024-04-09 09:10:00|12661.4|12660.5|12666.2|12665.3|12666.4|12665.5|12661.4|12660.5|127
1712654100000|2024-04-09 09:15:00|12666.4|12665.5|12663.5|12662.6|12667.4|12666.5|12662.8|12661.9|118
1712654400000|2024-04-09 09:20:00|12663.7|12662.8|12665.2|12663.7|12665.4|12664.3|12662.4|12661.3|171
1712654700000|2024-04-09 09:25:00|12664.9|12664|12669.4|12667.9|12669.4|12668.3|12663.5|12662.3|129
1712655000000|2024-04-09 09:30:00|12669.1|12668.2|12668|12667.1|12670.3|12669.4|12667.5|12666.6|181
1712655300000|2024-04-09 09:35:00|12667.9|12667|12668.9|12667.4|12669.1|12667.6|12665.3|12664.4|163
1712655600000|2024-04-09 09:40:00|12668.7|12667.8|12675.9|12675|12676.6|12675.7|12668.5|12667.4|204
1712655900000|2024-04-09 09:45:00|12676|12675.1|12678.2|12677.3|12680|12678.7|12675.4|12674.5|222
1712656200000|2024-04-09 09:50:00|12678.5|12677.6|12678.6|12677.7|12680.6|12679.1|12677.4|12676.3|167
1712656500000|2024-04-09 09:55:00|12678.3|12677.4|12680.4|12679.5|12681.9|12680.8|12677.1|12676.2|256
1712656800000|2024-04-09 10:00:00|12680.6|12679.7|12682.9|12681.4|12682.9|12681.9|12680.5|12679.1|163
1712657100000|2024-04-09 10:05:00|12682.8|12681.3|12684.5|12683|12686.4|12685.5|12682.6|12681.3|203
1712657400000|2024-04-09 10:10:00|12684.6|12683.1|12687.7|12686.2|12689.2|12687.8|12683.8|12682.3|156
1712657700000|2024-04-09 10:15:00|12687.8|12686.3|12688.9|12687.4|12689.2|12688.1|12686.4|12685.2|132
1712658000000|2024-04-09 10:20:00|12688.7|12687.2|12688.6|12687.7|12691.2|12690.3|12687.7|12686.8|137
1712658300000|2024-04-09 10:25:00|12688.1|12687.2|12685.8|12684.3|12688.1|12687.2|12685.5|12684|130
1712658600000|2024-04-09 10:30:00|12685.6|12684.7|12686.4|12685.5|12687.5|12686.6|12682.9|12682|127
1712658900000|2024-04-09 10:35:00|12686.6|12685.7|12684.4|12683.5|12687.3|12686.4|12683.9|12683|122
1712659200000|2024-04-09 10:40:00|12684.3|12683.4|12684.4|12683.5|12686.3|12685.4|12684.1|12683.2|75
1712659500000|2024-04-09 10:45:00|12684.5|12683.6|12687.4|12686.5|12688.6|12687.7|12684.5|12683.6|123
1712659800000|2024-04-09 10:50:00|12686.8|12685.9|12684.3|12683.4|12687.9|12687|12684.2|12683.3|89
1712660100000|2024-04-09 10:55:00|12684.2|12683.3|12686.2|12685.3|12688.2|12687.3|12684.2|12683.3|133
1712660400000|2024-04-09 11:00:00|12686.3|12685.4|12687.7|12686.2|12687.8|12686.3|12684.4|12683.1|156
1712660700000|2024-04-09 11:05:00|12687.4|12686.5|12688.9|12688|12689.9|12689|12687|12686.1|95
1712661000000|2024-04-09 11:10:00|12689|12688.1|12687.2|12686.3|12689.2|12688.3|12685.2|12683.7|118
1712661300000|2024-04-09 11:15:00|12687.4|12686.5|12686.9|12686|12688.2|12687.2|12684.9|12684|137
1712661600000|2024-04-09 11:20:00|12686.7|12685.8|12687.4|12686.5|12688.3|12687.4|12685|12684.1|120
1712661900000|2024-04-09 11:25:00|12687.3|12686.4|12686.9|12686|12687.5|12686.6|12685.9|12685|90
1712662200000|2024-04-09 11:30:00|12687.1|12686.2|12682.4|12681.5|12687.1|12686.2|12682|12681.1|109
1712662500000|2024-04-09 11:35:00|12682.3|12681.4|12677.4|12676.5|12682.5|12681.6|12677.4|12676|172
1712662800000|2024-04-09 11:40:00|12677.3|12676.4|12678.3|12677.4|12678.8|12677.9|12676.4|12675.3|128
1712663100000|2024-04-09 11:45:00|12677.8|12676.9|12677.4|12676.5|12678.5|12677.6|12676.4|12675.5|78
1712663400000|2024-04-09 11:50:00|12677.5|12676.6|12678.5|12677.6|12678.5|12677.6|12676.7|12675.5|76
1712663700000|2024-04-09 11:55:00|12678.6|12677.7|12681|12679.5|12681.5|12680.6|12678|12676.5|149
1712664000000|2024-04-09 12:00:00|12680.9|12679.4|12684.7|12683.8|12685.2|12683.9|12678.9|12677.4|236
1712664300000|2024-04-09 12:05:00|12684.6|12683.7|12685.9|12684.4|12687.7|12686.8|12684.6|12683.7|198
1712664600000|2024-04-09 12:10:00|12685.6|12684.1|12685|12683.5|12687.5|12686|12683.6|12682.1|219
1712664900000|2024-04-09 12:15:00|12685.1|12683.6|12683.9|12683|12687.8|12686.6|12683.9|12683|172
1712665200000|2024-04-09 12:20:00|12683.7|12682.8|12682.9|12681.4|12684.7|12683.4|12681|12679.5|234
1712665500000|2024-04-09 12:25:00|12683|12681.5|12685.1|12683.6|12685.6|12684.1|12681.2|12679.7|249
1712665800000|2024-04-09 12:30:00|12685.4|12683.9|12692.8|12691.9|12693|12692.1|12683.9|12683|206
1712666100000|2024-04-09 12:35:00|12692.5|12691.6|12692.8|12691.9|12693.6|12692.6|12690.8|12689.3|191
1712666400000|2024-04-09 12:40:00|12693.1|12692.2|12698.4|12697.5|12698.7|12697.5|12693.1|12692.2|222
1712666700000|2024-04-09 12:45:00|12698.3|12697.4|12699.5|12698.6|12700.4|12698.9|12696.3|12695.1|218
1712667000000|2024-04-09 12:50:00|12699.4|12698.5|12702.3|12701.4|12704|12703.1|12699.1|12698.2|266
1712667300000|2024-04-09 12:55:00|12702.4|12701.5|12697.6|12696.1|12703.4|12702|12696.2|12694.7|252
1712667600000|2024-04-09 13:00:00|12697.5|12696|12695.7|12694.2|12697.6|12696.1|12694.5|12693|257
1712667900000|2024-04-09 13:05:00|12695.5|12694|12697.9|12696.4|12698.1|12696.6|12693.2|12692.3|225
1712668200000|2024-04-09 13:10:00|12698.3|12696.8|12702.1|12700.6|12702.9|12701.4|12695.6|12694.5|218
1712668500000|2024-04-09 13:15:00|12702.2|12700.7|12700|12699.1|12703.7|12702.2|12696.8|12695.9|245
1712668800000|2024-04-09 13:20:00|12700.2|12699.3|12704.1|12703.2|12705|12704.1|12700.2|12699.3|331
1712669100000|2024-04-09 13:25:00|12703.9|12703|12706|12705.1|12706|12705.1|12702.6|12701.7|189
1712669400000|2024-04-09 13:30:00|12706.1|12705.2|12708.5|12707.6|12710.1|12708.7|12706.1|12705.2|373
1712669700000|2024-04-09 13:35:00|12708.6|12707.7|12706.2|12705.3|12708.7|12707.8|12704.5|12703|335
1712670000000|2024-04-09 13:40:00|12706.5|12705|12700.5|12699|12708|12706.9|12700.5|12699|279
1712670300000|2024-04-09 13:45:00|12700.6|12699.1|12699|12697.5|12701.7|12700.4|12697.6|12696.1|281
1712670600000|2024-04-09 13:50:00|12698.9|12697.4|12699.1|12697.6|12699.2|12697.9|12695.8|12694.5|293
1712670900000|2024-04-09 13:55:00|12699|12697.5|12698.1|12696.6|12699.1|12697.6|12694.6|12693.7|219
1712671200000|2024-04-09 14:00:00|12697.8|12696.9|12698.7|12697.8|12700.2|12699.1|12697.8|12696.5|147
1712671500000|2024-04-09 14:05:00|12698.8|12697.9|12699.1|12698.2|12701.1|12699.7|12697.7|12696.8|244
1712671800000|2024-04-09 14:10:00|12699.5|12698.6|12701|12700.1|12703.3|12702.4|12699.5|12698.2|270
1712672100000|2024-04-09 14:15:00|12701.2|12700.3|12699.1|12697.6|12703.6|12702.6|12697.9|12696.6|205
1712672400000|2024-04-09 14:20:00|12699|12697.5|12697.5|12696.6|12699|12697.5|12695.7|12694.3|221
1712672700000|2024-04-09 14:25:00|12697.6|12696.7|12693.1|12692.2|12698|12697|12692.5|12691|277
1712673000000|2024-04-09 14:30:00|12693|12692.1|12692|12691.1|12696.4|12695.5|12691.2|12690.3|392
1712673300000|2024-04-09 14:35:00|12692.1|12691.2|12686.5|12685.6|12692.5|12691.6|12685.4|12684.5|356
1712673600000|2024-04-09 14:40:00|12686.4|12685.5|12679|12677.5|12687.5|12686.6|12676.7|12675.8|565
1712673900000|2024-04-09 14:45:00|12679.1|12677.6|12678.2|12677.3|12682.6|12681.7|12677.8|12676.4|444
1712674200000|2024-04-09 14:50:00|12678.3|12677.4|12678.4|12677.5|12684.5|12683.5|12676.7|12675.8|490
1712674500000|2024-04-09 14:55:00|12678.2|12677.3|12675.2|12674.3|12683.4|12681.9|12673.8|12672.9|549
1712674800000|2024-04-09 15:00:00|12675.1|12674.2|12672.1|12670.6|12675.5|12674.6|12670.6|12669.7|365
1712675100000|2024-04-09 15:05:00|12672|12670.5|12669.3|12667.8|12673.2|12672.3|12668.2|12667.3|435
1712675400000|2024-04-09 15:10:00|12669.4|12667.9|12668.6|12667.1|12670.6|12669.2|12667.6|12666.1|231
1712675700000|2024-04-09 15:15:00|12668.8|12667.3|12673.4|12671.9|12673.4|12672.5|12668.8|12667.3|299
1712676000000|2024-04-09 15:20:00|12673.5|12672|12672.3|12670.8|12674.5|12673|12670.9|12669.8|278
1712676300000|2024-04-09 15:25:00|12672.4|12670.9|12669.7|12668.8|12673.7|12672.2|12668.9|12668|265
1712676600000|2024-04-09 15:30:00|12669.9|12669|12669.1|12668.2|12672.7|12671.8|12669.1|12668.2|307
1712676900000|2024-04-09 15:35:00|12669.2|12668.3|12672.9|12672|12673.3|12672.4|12669.2|12668|228
1712677200000|2024-04-09 15:40:00|12672.7|12671.8|12677.2|12675.7|12677.4|12675.9|12672|12671.1|213
1712677500000|2024-04-09 15:45:00|12676.9|12676|12677.2|12676.3|12678.7|12677.8|12676.1|12674.8|175
1712677800000|2024-04-09 15:50:00|12677.4|12676.5|12677.2|12675.7|12679.2|12678.3|12676.1|12674.8|181
1712678100000|2024-04-09 15:55:00|12677.6|12676.1|12672.7|12671.8|12677.8|12676.3|12671.3|12670|187
1712678400000|2024-04-09 16:00:00|12672.3|12671.4|12672.5|12671.6|12674|12673|12671.6|12670.5|200
1712678700000|2024-04-09 16:05:00|12672.6|12671.7|12674.5|12673.6|12675|12673.7|12672|12670.8|189
1712679000000|2024-04-09 16:10:00|12674.4|12673.5|12673.6|12672.7|12674.9|12673.7|12672.4|12671.5|151
1712679300000|2024-04-09 16:15:00|12673.7|12672.8|12674.2|12672.7|12674.7|12673.8|12673.1|12672.2|103
1712679600000|2024-04-09 16:20:00|12674.3|12672.8|12673.6|12672.7|12674.6|12673.1|12672.6|12671.7|98
1712679900000|2024-04-09 16:25:00|12673.7|12672.8|12671.8|12670.9|12673.7|12672.8|12671.7|12670.8|137
1712680200000|2024-04-09 16:30:00|12671.9|12671|12673.9|12673|12674.1|12673.2|12671.6|12670.7|126
1712680500000|2024-04-09 16:35:00|12674|12673.1|12672.8|12671.9|12674.3|12673.4|12672.4|12671.5|66
1712680800000|2024-04-09 16:40:00|12672.6|12671.7|12671.4|12670.5|12673.6|12672.1|12671.4|12670.5|79
1712681100000|2024-04-09 16:45:00|12671.5|12670.6|12671.9|12671|12671.9|12671|12669.9|12669|107
1712681400000|2024-04-09 16:50:00|12671.8|12670.9|12669.9|12669|12672.5|12671.6|12669.7|12668.8|149
1712681700000|2024-04-09 16:55:00|12669.8|12668.9|12670.1|12669.2|12671.5|12670.1|12669.3|12668.4|124
1712682000000|2024-04-09 17:00:00|12670.2|12669.3|12669|12667.5|12670.9|12670|12668|12666.5|230
1712682300000|2024-04-09 17:05:00|12669.3|12667.8|12670.7|12669.2|12670.8|12669.7|12667.8|12666.4|156
1712682600000|2024-04-09 17:10:00|12670.8|12669.3|12666.8|12665.9|12671.1|12670|12666.7|12665.7|112
1712682900000|2024-04-09 17:15:00|12666.9|12666|12666.4|12664.9|12667.5|12666|12664.5|12663.3|191
1712683200000|2024-04-09 17:20:00|12666.8|12665.3|12669|12668.1|12670.5|12669.1|12666.8|12665.3|82
1712683500000|2024-04-09 17:25:00|12668.9|12668|12667.9|12667|12670|12669.1|12667.9|12667|62
1712683800000|2024-04-09 17:30:00|12668|12667.1|12667|12666.1|12669.6|12668.1|12666.9|12665.8|94
1712684100000|2024-04-09 17:35:00|12666.9|12666|12669.2|12667.7|12669.4|12667.9|12666.9|12666|72
1712684400000|2024-04-09 17:40:00|12669.3|12667.8|12670.2|12668.7|12671.3|12669.8|12669.3|12667.8|69
1712684700000|2024-04-09 17:45:00|12671|12669.5|12671.3|12669.8|12671.5|12670|12670.5|12669|68
1712685000000|2024-04-09 17:50:00|12670.8|12669.9|12669.3|12667.8|12671.2|12669.9|12668.2|12667.3|97
1712685300000|2024-04-09 17:55:00|12669.6|12668.1|12667.2|12666.3|12669.6|12668.1|12667.1|12665.8|78
1712685600000|2024-04-09 18:00:00|12667.1|12666.2|12666|12665.1|12667.2|12666.2|12665|12664.1|109
1712685900000|2024-04-09 18:05:00|12665.9|12665|12667.9|12666.4|12668.1|12666.7|12664.6|12663.1|132
1712686200000|2024-04-09 18:10:00|12668|12666.5|12668.9|12668|12670|12669.1|12668|12666.5|98
1712686500000|2024-04-09 18:15:00|12669|12668.1|12669.8|12668.9|12670.3|12669.3|12668.3|12667.4|67
1712686800000|2024-04-09 18:20:00|12669.9|12669|12668.9|12668|12670.9|12670|12668.6|12667.7|66
1712687100000|2024-04-09 18:25:00|12668.7|12667.8|12670.5|12669|12671.3|12670.1|12668.7|12667.8|64
1712687400000|2024-04-09 18:30:00|12670.4|12668.9|12670.5|12669|12670.6|12669.4|12669.9|12668.4|46
1712687700000|2024-04-09 18:35:00|12670.4|12668.9|12670.1|12669.2|12671.4|12670.2|12670|12668.6|92
1712688000000|2024-04-09 18:40:00|12670|12669.1|12670.4|12668.9|12671.2|12669.9|12669.9|12668.8|81
1712688300000|2024-04-09 18:45:00|12670.1|12669.2|12669.1|12667.6|12670.1|12669.2|12667.9|12667|81
1712688600000|2024-04-09 18:50:00|12669.2|12667.7|12670.1|12669.2|12670.3|12669.2|12668.9|12667.4|66
1712688900000|2024-04-09 18:55:00|12670.2|12669.3|12670.8|12669.9|12672.3|12671|12669.6|12668.7|110
1712689200000|2024-04-09 19:00:00|12670.6|12669.7|12667.1|12666.2|12670.7|12669.8|12667|12666.1|98
1712689500000|2024-04-09 19:05:00|12667|12666.1|12663.9|12663|12668.2|12667.3|12663.7|12662.8|92
1712689800000|2024-04-09 19:10:00|12664|12663.1|12665.1|12664.2|12665.6|12664.7|12663.9|12662.7|160
1712690100000|2024-04-09 19:15:00|12665.5|12664.6|12666.6|12665.7|12667.3|12666.1|12665.3|12664.4|131
1712690400000|2024-04-09 19:20:00|12666.7|12665.8|12669|12667.5|12669.8|12668.3|12666.6|12665.7|96
1712690700000|2024-04-09 19:25:00|12669.1|12667.6|12672.8|12671.3|12672.9|12671.4|12668.8|12667.3|107
1712691000000|2024-04-09 19:30:00|12672.9|12671.4|12672.9|12672|12675.3|12673.9|12672.3|12670.8|199
1712691300000|2024-04-09 19:35:00|12672.8|12671.9|12671.6|12670.7|12674.4|12673.1|12671.6|12670.7|98
1712691600000|2024-04-09 19:40:00|12671.7|12670.8|12674.5|12673.6|12674.8|12673.9|12671.6|12670.7|127
1712691900000|2024-04-09 19:45:00|12674.4|12673.5|12673.7|12672.8|12674.8|12673.9|12673.2|12671.8|123
1712692200000|2024-04-09 19:50:00|12673.6|12672.7|12674.4|12673.5|12675.1|12674|12673.3|12672.1|122
1712692500000|2024-04-09 19:55:00|12674.7|12673.8|12675.7|12674.8|12675.8|12674.9|12674.1|12673.2|95
1712692800000|2024-04-09 20:00:00|12675.8|12674.9|12677|12676.1|12677.3|12676.1|12675.3|12673.8|90
1712693100000|2024-04-09 20:05:00|12677.1|12676.2|12678.4|12677.5|12679|12677.6|12677.1|12676.2|50
1712693400000|2024-04-09 20:10:00|12678.5|12677.6|12678.8|12677.9|12679.2|12678.3|12678.4|12677.5|43
1712693700000|2024-04-09 20:15:00|12678.9|12678|12679|12678.1|12679.7|12678.3|12678.8|12677.8|15
1712694000000|2024-04-09 20:20:00|12679.1|12678.2|12678.1|12677.2|12679.1|12678.2|12677.9|12676.7|16
1712694300000|2024-04-09 20:25:00|12678.2|12677.3|12679.3|12677.8|12679.6|12678.1|12678.1|12677|55
1712694600000|2024-04-09 20:30:00|12679.4|12677.9|12679|12678.1|12679.5|12678.2|12678.9|12677.6|39
1712694900000|2024-04-09 20:35:00|12679.1|12678.2|12679.5|12678.6|12680.4|12679.5|12679|12678.1|32
1712695200000|2024-04-09 20:40:00|12679.3|12678.4|12679.1|12677.6|12679.7|12678.4|12678.9|12677.4|51
1712695500000|2024-04-09 20:45:00|12679|12677.5|12678.7|12677.2|12679.1|12677.9|12678.7|12677.2|42
1712695800000|2024-04-09 20:50:00|12678.8|12677.3|12679|12677.5|12679|12677.5|12678.7|12677.2|49
1712696100000|2024-04-09 20:55:00|12679.4|12677|12680.8|12674.8|12681|12677.1|12678.4|12673.3|80
1712696400000|2024-04-09 21:00:00|12681.4|12674.7|12682.6|12670.7|12686.6|12674.7|12681.4|12670.7|10
1712696700000|2024-04-09 21:05:00|12681.6|12669.7|12679.4|12667.5|12685.1|12673.2|12678.3|12666.4|15
1712697000000|2024-04-09 21:10:00|12679.3|12667.4|12679.7|12667.8|12679.9|12668|12679.1|12667.2|18
1712697300000|2024-04-09 21:15:00|12679.6|12667.7|12679.6|12667.7|12679.9|12668|12679.3|12667.4|21
1712697600000|2024-04-09 21:20:00|12679.2|12667.3|12679.8|12667.9|12680|12668.1|12679.2|12667.3|18
1712697900000|2024-04-09 21:25:00|12680.5|12668.6|12680.8|12668.9|12681|12669.1|12676.4|12664.5|89
1712698200000|2024-04-09 21:30:00|12680.7|12668.8|12682.7|12670.8|12688.4|12676.5|12680.7|12668.8|144
1712698500000|2024-04-09 21:35:00|12682.6|12670.7|12683.1|12671.2|12684|12672.1|12682.2|12670.3|170
1712698800000|2024-04-09 21:40:00|12682.9|12671|12684.5|12672.6|12685.6|12673.7|12679.1|12667.2|114
1712699100000|2024-04-09 21:45:00|12684.2|12672.3|12680.9|12672.6|12684.2|12673.3|12680.8|12671.7|54
1712699400000|2024-04-09 21:50:00|12680.8|12672.5|12680.3|12671.9|12681|12672.7|12679.6|12671.4|53
1712699700000|2024-04-09 21:55:00|12680.1|12671.8|12679.4|12674|12680.7|12674.4|12678.8|12671.8|79
1712700000000|2024-04-09 22:00:00|12679.5|12673.9|12677.7|12674.6|12680.2|12675.7|12677.3|12673.7|107
1712700300000|2024-04-09 22:05:00|12677.2|12675.1|12677.7|12676.2|12677.8|12676.3|12676.9|12675.1|24
1712700600000|2024-04-09 22:10:00|12677.6|12676.1|12676.8|12675.3|12678.1|12676.6|12676.8|12675.3|30
1712700900000|2024-04-09 22:15:00|12676.9|12675.4|12676.9|12675.4|12677|12675.5|12676.8|12675.3|17
1712701200000|2024-04-09 22:20:00|12676.8|12675.3|12676.9|12675.4|12677|12675.5|12676.7|12675.2|25
1712701500000|2024-04-09 22:25:00|12677|12675.5|12676.8|12675.3|12677|12675.5|12676.8|12675.3|14
1712701800000|2024-04-09 22:30:00|12677|12675.5|12677.3|12675.8|12677.3|12675.8|12676.7|12675.2|16
1712702100000|2024-04-09 22:35:00|12677.2|12675.7|12677.1|12675.6|12677.4|12675.9|12676.9|12675.4|28
1712702400000|2024-04-09 22:40:00|12677.2|12675.7|12677|12675.5|12677.2|12675.7|12676.9|12675.4|15
1712702700000|2024-04-09 22:45:00|12676.9|12675.4|12677|12675.5|12677.1|12675.6|12676.9|12675.4|18
1712703000000|2024-04-09 22:50:00|12676.9|12675.4|12677.1|12675.6|12677.1|12675.6|12676.9|12675.4|3
1712703300000|2024-04-09 22:55:00|12677.2|12675.7|12676.9|12675.4|12677.6|12676.1|12676.8|12675.3|20
1712703600000|2024-04-09 23:00:00|12677|12675.5|12676.3|12674.8|12677|12675.5|12676|12674.5|32
1712703900000|2024-04-09 23:05:00|12676.2|12674.7|12677.3|12675.8|12677.6|12676.1|12676.2|12674.7|15
1712704200000|2024-04-09 23:10:00|12677.2|12675.7|12677|12675.5|12677.2|12675.7|12676.9|12675.4|23
1712704500000|2024-04-09 23:15:00|12677.1|12675.6|12677.1|12675.6|12677.1|12675.6|12677|12675.5|9
1712704800000|2024-04-09 23:20:00|12677|12675.5|12678|12676.5|12678|12676.5|12676.9|12675.4|17
1712705100000|2024-04-09 23:25:00|12677.9|12676.4|12678.2|12676.7|12678.3|12676.8|12677.8|12676.3|18
1712705400000|2024-04-09 23:30:00|12678.1|12676.6|12677.9|12676.4|12678.1|12676.6|12677.7|12676.2|12
1712705700000|2024-04-09 23:35:00|12678|12676.5|12678.2|12676.7|12678.3|12676.8|12677.9|12676.4|25
1712706000000|2024-04-09 23:40:00|12678.3|12676.8|12678.3|12676.8|12678.4|12677.2|12677.9|12676.7|7
1712706300000|2024-04-09 23:45:00|12678.2|12676.7|12677.3|12675.8|12678.2|12676.7|12676.9|12675.4|24
1712706600000|2024-04-09 23:50:00|12677.4|12675.9|12678.1|12676.6|12678.3|12676.8|12677.1|12675.6|65
1712706900000|2024-04-09 23:55:00|12678|12676.5|12677.8|12676.3|12678.1|12676.6|12677.3|12675.8|48
1712707200000|2024-04-10 00:00:00|12677.9|12676.4|12677.1|12676.2|12678.1|12677.2|12676.7|12675.8|60
1712707500000|2024-04-10 00:05:00|12676.9|12676|12676.6|12675.7|12677.4|12676.5|12675.1|12674.2|87
1712707800000|2024-04-10 00:10:00|12676.5|12675.6|12677.9|12676.4|12678.6|12677.1|12676.1|12675.2|61
1712708100000|2024-04-10 00:15:00|12678|12676.5|12676.7|12675.8|12678|12676.5|12675.8|12674.5|46
1712708400000|2024-04-10 00:20:00|12676.6|12675.7|12676.4|12675.5|12677|12676.1|12676.1|12675|74
1712708700000|2024-04-10 00:25:00|12676.1|12675.2|12677|12675.5|12677.5|12676.4|12676.1|12675.2|54
1712709000000|2024-04-10 00:30:00|12676.9|12675.4|12676.3|12674.8|12678.1|12676.6|12675.9|12674.4|80
1712709300000|2024-04-10 00:35:00|12676.2|12674.7|12676.8|12675.9|12678.1|12676.6|12676.2|12674.7|73
1712709600000|2024-04-10 00:40:00|12676.5|12675.6|12675.9|12674.4|12677.5|12676|12675.7|12674.2|76
1712709900000|2024-04-10 00:45:00|12675.8|12674.3|12675|12673.5|12675.9|12674.4|12674.6|12673.2|75
1712710200000|2024-04-10 00:50:00|12674.9|12673.4|12676.4|12674.9|12676.4|12675.2|12674.4|12672.9|87
1712710500000|2024-04-10 00:55:00|12676.5|12675|12675.9|12674.4|12677.1|12675.6|12675.1|12673.6|96
1712710800000|2024-04-10 01:00:00|12675.5|12674.6|12676.2|12674.7|12677.2|12675.7|12675.4|12674.4|83
1712711100000|2024-04-10 01:05:00|12676.5|12675|12676.9|12676|12678.9|12677.4|12676.4|12674.9|92
1712711400000|2024-04-10 01:10:00|12676.8|12675.9|12674.6|12673.7|12677.8|12676.9|12674.2|12672.7|92
1712711700000|2024-04-10 01:15:00|12674.7|12673.8|12673.1|12671.6|12675.7|12674.8|12673|12671.5|94
1712712000000|2024-04-10 01:20:00|12673.2|12671.7|12672.1|12670.6|12674.2|12672.7|12672|12670.5|73
1712712300000|2024-04-10 01:25:00|12671.9|12670.4|12672.3|12670.8|12673.9|12672.4|12671.9|12670.4|112
1712712600000|2024-04-10 01:30:00|12672.1|12670.6|12672.6|12671.7|12673.5|12672|12671.1|12669.6|128
1712712900000|2024-04-10 01:35:00|12672.5|12671.6|12670.6|12669.7|12672.5|12671.6|12670|12669.1|107
1712713200000|2024-04-10 01:40:00|12670.7|12669.8|12671|12669.5|12671.9|12671|12670|12668.7|121
1712713500000|2024-04-10 01:45:00|12671.1|12669.6|12670.7|12669.8|12672.1|12671.2|12669.6|12668.4|75
1712713800000|2024-04-10 01:50:00|12671|12669.5|12673.3|12672.4|12674.2|12673.1|12670.5|12669.4|120
1712714100000|2024-04-10 01:55:00|12673.5|12672.6|12675.8|12674.3|12677.3|12675.8|12673.5|12672.6|99
1712714400000|2024-04-10 02:00:00|12675.6|12674.1|12677.3|12676.4|12678.3|12677.4|12674.9|12673.4|203
1712714700000|2024-04-10 02:05:00|12677.4|12676.5|12676.7|12675.8|12677.4|12676.5|12674.8|12673.9|123
1712715000000|2024-04-10 02:10:00|12676.6|12675.7|12673.8|12672.9|12676.6|12675.7|12673.5|12672.6|94
1712715300000|2024-04-10 02:15:00|12673.7|12672.8|12673.7|12672.8|12674.2|12673.3|12673.6|12672.7|49
1712715600000|2024-04-10 02:20:00|12673.8|12672.9|12674.4|12673.5|12675.2|12674.3|12673.8|12672.9|78
1712715900000|2024-04-10 02:25:00|12674.5|12673.6|12673|12672.1|12674.5|12673.6|12672.6|12671.7|67
1712716200000|2024-04-10 02:30:00|12672.8|12671.9|12675.2|12674.3|12675.2|12674.3|12672.3|12671.4|96
1712716500000|2024-04-10 02:35:00|12675.3|12674.4|12675.2|12674.3|12676.6|12675.7|12673.1|12672.2|107
1712716800000|2024-04-10 02:40:00|12675.1|12674.2|12677|12676.1|12677.1|12676.2|12675|12674.1|71
1712717100000|2024-04-10 02:45:00|12677.2|12676.3|12677.7|12676.2|12679.6|12678.1|12677.2|12676.2|79
1712717400000|2024-04-10 02:50:00|12677.6|12676.1|12676.4|12675.5|12677.6|12676.1|12675.5|12674.6|79
1712717700000|2024-04-10 02:55:00|12676.2|12675.3|12677.6|12676.7|12677.8|12676.9|12675.5|12674.6|90
1712718000000|2024-04-10 03:00:00|12677.5|12676.6|12678|12677.1|12678.9|12678|12677.2|12676.3|57
1712718300000|2024-04-10 03:05:00|12677.9|12677|12677|12676.1|12678.8|12677.9|12676.8|12675.9|77
1712718600000|2024-04-10 03:10:00|12676.9|12676|12678.1|12676.6|12678.1|12676.7|12676.4|12675|44
1712718900000|2024-04-10 03:15:00|12677.9|12676.4|12677.7|12676.8|12678.1|12676.8|12676.7|12675.4|41
1712719200000|2024-04-10 03:20:00|12677.8|12676.9|12676.7|12675.8|12678.5|12677.6|12676.5|12675.2|60
1712719500000|2024-04-10 03:25:00|12676.8|12675.9|12677|12676.1|12677.1|12676.2|12676.4|12674.9|48
1712719800000|2024-04-10 03:30:00|12677.1|12676.2|12676.9|12675.4|12677.5|12676.6|12675.7|12674.4|52
1712720100000|2024-04-10 03:35:00|12677|12675.5|12676.5|12675|12677.6|12676.1|12676.4|12674.9|69
1712720400000|2024-04-10 03:40:00|12676.9|12675.4|12676.6|12675.7|12677.5|12676.3|12676.3|12675.3|46
1712720700000|2024-04-10 03:45:00|12676.7|12675.8|12677.4|12675.9|12677.9|12676.4|12676.7|12675.3|39
1712721000000|2024-04-10 03:50:00|12677.3|12675.8|12677.1|12675.6|12677.4|12675.9|12675.8|12674.3|70
1712721300000|2024-04-10 03:55:00|12677.2|12675.7|12676.7|12675.8|12677.2|12675.8|12675.7|12674.8|72
1712721600000|2024-04-10 04:00:00|12676.6|12675.7|12676.7|12675.8|12677.1|12675.8|12676|12674.9|64
1712721900000|2024-04-10 04:05:00|12676.8|12675.9|12675.1|12673.6|12677.2|12675.9|12674.9|12673.4|38
1712722200000|2024-04-10 04:10:00|12675|12673.5|12676.9|12675.4|12676.9|12675.4|12674.9|12673.4|33
1712722500000|2024-04-10 04:15:00|12676.6|12675.7|12676|12675.1|12676.6|12675.7|12675.6|12674.7|26
1712722800000|2024-04-10 04:20:00|12676.1|12674.6|12676.6|12675.7|12676.6|12675.7|12675.5|12674.6|41
1712723100000|2024-04-10 04:25:00|12676.4|12675.5|12676|12675.1|12676.4|12675.5|12675.5|12674.6|45
1712723400000|2024-04-10 04:30:00|12675.9|12675|12676.7|12675.2|12676.9|12676|12675.6|12674.7|73
1712723700000|2024-04-10 04:35:00|12676.5|12675.6|12675.8|12674.9|12677.2|12676|12675.6|12674.7|60
1712724000000|2024-04-10 04:40:00|12675.7|12674.8|12676.1|12675.2|12676.9|12676|12675.7|12674.6|57
1712724300000|2024-04-10 04:45:00|12676|12675.1|12675.8|12674.9|12676.1|12675.1|12675.1|12674.2|58
1712724600000|2024-04-10 04:50:00|12675.9|12675|12677.1|12676.2|12677.2|12676.2|12675.8|12674.7|45
1712724900000|2024-04-10 04:55:00|12677.3|12676.4|12678.3|12676.8|12678.3|12676.8|12677.1|12676.2|46
1712725200000|2024-04-10 05:00:00|12677.9|12677|12678.1|12676.6|12678.4|12677.2|12677.4|12675.9|54
1712725500000|2024-04-10 05:05:00|12678|12676.5|12677.5|12676.6|12679.2|12677.7|12677|12676.1|65
1712725800000|2024-04-10 05:10:00|12677.7|12676.8|12679.2|12678.3|12679.3|12678.4|12677.1|12675.8|61
1712726100000|2024-04-10 05:15:00|12679.4|12678.5|12679.3|12677.8|12680.7|12679.8|12678.9|12677.6|44
1712726400000|2024-04-10 05:20:00|12679.1|12678.2|12680.1|12679.2|12680.1|12679.2|12679|12677.5|52
1712726700000|2024-04-10 05:25:00|12680|12679.1|12678.8|12677.3|12680|12679.1|12678.5|12677.1|43
1712727000000|2024-04-10 05:30:00|12678.7|12677.2|12678.6|12677.7|12679.9|12679|12678.3|12677.2|75
1712727300000|2024-04-10 05:35:00|12678.7|12677.8|12680.4|12678.9|12680.4|12679.1|12678.1|12677.2|77
1712727600000|2024-04-10 05:40:00|12680.3|12678.8|12678.1|12677.2|12680.3|12678.8|12676.8|12675.9|99
1712727900000|2024-04-10 05:45:00|12678|12677.1|12675.9|12675|12678.1|12677.2|12675.5|12674.6|88
1712728200000|2024-04-10 05:50:00|12675.8|12674.9|12675.4|12674.5|12676|12675.1|12674.7|12673.7|69
1712728500000|2024-04-10 05:55:00|12675.2|12674.3|12675.6|12674.1|12676.7|12675.8|12674.6|12673.7|113
1712728800000|2024-04-10 06:00:00|12675.5|12674|12676.7|12675.8|12677.7|12676.8|12675.5|12674|105
1712729100000|2024-04-10 06:05:00|12676.8|12675.9|12675.6|12674.7|12678.7|12677.8|12675.1|12674.2|115
1712729400000|2024-04-10 06:10:00|12675.1|12674.2|12677.2|12675.7|12677.7|12676.2|12673.6|12672.7|137
1712729700000|2024-04-10 06:15:00|12677.1|12675.6|12678.9|12678|12679|12678.1|12676.1|12675.2|79
1712730000000|2024-04-10 06:20:00|12679.2|12678.3|12683|12682.1|12683.5|12682.6|12678.7|12677.8|143
1712730300000|2024-04-10 06:25:00|12682.9|12682|12682.1|12680.6|12683.7|12682.6|12680.7|12679.8|125
1712730600000|2024-04-10 06:30:00|12681.8|12680.3|12679.7|12678.2|12681.8|12680.3|12679.6|12678.1|91
1712730900000|2024-04-10 06:35:00|12679.8|12678.3|12678.2|12676.7|12679.8|12678.3|12676.7|12675.2|133
1712731200000|2024-04-10 06:40:00|12678.1|12676.6|12680.9|12679.4|12680.9|12679.4|12677.8|12676.3|93
1712731500000|2024-04-10 06:45:00|12680.8|12679.3|12681.8|12680.3|12683.2|12681.8|12680.3|12678.8|108
1712731800000|2024-04-10 06:50:00|12681.7|12680.2|12683|12681.5|12683.1|12681.6|12680.1|12678.6|115
1712732100000|2024-04-10 06:55:00|12683.1|12681.6|12682.5|12681.6|12683.8|12682.8|12681.5|12680|117
1712732400000|2024-04-10 07:00:00|12682.4|12681.5|12682.1|12681.2|12685.5|12684|12680.8|12679.3|194
1712732700000|2024-04-10 07:05:00|12681.9|12681|12680|12679.1|12683.4|12682.5|12679.6|12678.7|177
1712733000000|2024-04-10 07:10:00|12680.3|12679.4|12681.1|12680.2|12682.4|12681.1|12680|12679|141
1712733300000|2024-04-10 07:15:00|12680.7|12679.8|12679.8|12678.9|12680.7|12679.8|12676.8|12675.8|127
1712733600000|2024-04-10 07:20:00|12679.4|12678.5|12682.8|12681.9|12682.8|12681.9|12678.8|12677.9|79
1712733900000|2024-04-10 07:25:00|12683|12682.1|12684|12683.1|12684.4|12683.1|12679.9|12678.4|137
1712734200000|2024-04-10 07:30:00|12683.9|12683|12684.7|12683.8|12686.3|12685|12683.6|12682.4|96
1712734500000|2024-04-10 07:35:00|12684.6|12683.7|12681.8|12680.3|12684.6|12683.7|12681.8|12680.3|108
1712734800000|2024-04-10 07:40:00|12681.7|12680.2|12684.7|12683.8|12685.1|12684.2|12681.1|12680.2|146
1712735100000|2024-04-10 07:45:00|12684.6|12683.7|12685.7|12684.8|12685.8|12684.9|12683.1|12682.2|126
1712735400000|2024-04-10 07:50:00|12686|12685.1|12687.8|12686.9|12688.3|12687.4|12685.7|12684.5|94
1712735700000|2024-04-10 07:55:00|12687.1|12686.2|12689|12688.1|12690|12688.6|12687.1|12686.2|111
1712736000000|2024-04-10 08:00:00|12689.1|12688.2|12685.9|12685|12689.2|12688.3|12684.1|12683.2|163
1712736300000|2024-04-10 08:05:00|12686|12685.1|12685.7|12684.8|12688.1|12687.2|12685.5|12684.6|103
1712736600000|2024-04-10 08:10:00|12685.6|12684.7|12689.2|12687.7|12689.2|12688|12685|12684.1|82
1712736900000|2024-04-10 08:15:00|12689.1|12687.6|12688.1|12687.2|12690.7|12689.8|12688.1|12686.7|84
1712737200000|2024-04-10 08:20:00|12688|12687.1|12686.1|12685.2|12688.9|12688|12685.4|12684.5|131
1712737500000|2024-04-10 08:25:00|12686.2|12685.3|12690|12688.5|12691.3|12690.4|12685.9|12684.9|137
1712737800000|2024-04-10 08:30:00|12689.8|12688.9|12690.9|12690|12692.2|12691|12689.7|12688.6|105
1712738100000|2024-04-10 08:35:00|12690.8|12689.9|12687.1|12686.2|12691|12690.1|12687.1|12686.2|111
1712738400000|2024-04-10 08:40:00|12686.2|12685.3|12687|12685.5|12688.5|12687|12685|12684.1|129
1712738700000|2024-04-10 08:45:00|12686.9|12685.4|12687.8|12686.9|12688.5|12687.6|12686.9|12685.4|114
1712739000000|2024-04-10 08:50:00|12687.7|12686.8|12689.2|12688.3|12689.2|12688.3|12686.1|12685.2|127
1712739300000|2024-04-10 08:55:00|12689.5|12688.6|12695.2|12693.7|12695.3|12694.1|12689.2|12688.3|152
1712739600000|2024-04-10 09:00:00|12695.3|12693.8|12691.1|12690.2|12696.7|12695.3|12691.1|12690.2|112
1712739900000|2024-04-10 09:05:00|12691.2|12690.3|12692.3|12690.8|12692.7|12691.3|12691.2|12690|75
1712740200000|2024-04-10 09:10:00|12692.2|12690.7|12690.4|12688.9|12692.6|12691.2|12689.5|12688|134
1712740500000|2024-04-10 09:15:00|12690.3|12688.8|12690.3|12689.4|12691.3|12689.8|12689.2|12687.7|135
1712740800000|2024-04-10 09:20:00|12690.6|12689.1|12692.7|12691.2|12692.8|12691.3|12690.2|12688.8|123
1712741100000|2024-04-10 09:25:00|12692.4|12690.9|12692.9|12692|12694.1|12692.8|12691.8|12690.6|84
1712741400000|2024-04-10 09:30:00|12693|12692.1|12692.4|12691.5|12693.2|12692.3|12691.1|12689.9|115
1712741700000|2024-04-10 09:35:00|12691.9|12691|12693.8|12692.9|12694.4|12693.5|12691.8|12690.5|97
1712742000000|2024-04-10 09:40:00|12693.3|12692.4|12696.9|12696|12697.2|12696.3|12693.3|12691.8|123
1712742300000|2024-04-10 09:45:00|12696.5|12695.6|12694.7|12693.8|12696.7|12695.8|12694.7|12693.8|119
1712742600000|2024-04-10 09:50:00|12694.8|12693.9|12696.9|12696|12698.1|12697.2|12694.8|12693.9|108
1712742900000|2024-04-10 09:55:00|12697|12696.1|12696.9|12696|12697.8|12696.9|12695|12694.1|157
1712743200000|2024-04-10 10:00:00|12696.8|12695.9|12697.2|12696.3|12697.9|12697|12695.8|12694.3|135
1712743500000|2024-04-10 10:05:00|12697.4|12696.5|12697.3|12695.8|12698.2|12697|12696.1|12695|87
1712743800000|2024-04-10 10:10:00|12697.4|12695.9|12698.3|12696.8|12698.4|12696.9|12696.4|12694.9|81
1712744100000|2024-04-10 10:15:00|12698.9|12697.4|12698|12697.1|12700.5|12699|12698|12697.1|74
1712744400000|2024-04-10 10:20:00|12698.1|12697.2|12697.9|12697|12698.8|12697.9|12697.9|12697|71
1712744700000|2024-04-10 10:25:00|12697.8|12696.9|12702.3|12701.4|12702.5|12701.6|12697.2|12696.3|109
1712745000000|2024-04-10 10:30:00|12702.2|12701.3|12701.9|12701|12702.2|12701.3|12700.8|12699.9|96
1712745300000|2024-04-10 10:35:00|12701.8|12700.9|12702.1|12701.2|12705.3|12704.2|12701.1|12700.2|129
1712745600000|2024-04-10 10:40:00|12702.4|12700.9|12700.1|12698.6|12703.7|12702.7|12700.1|12698.6|133
1712745900000|2024-04-10 10:45:00|12700.2|12698.7|12701.4|12699.9|12701.6|12700.1|12699.4|12697.9|70
1712746200000|2024-04-10 10:50:00|12701.3|12699.8|12700|12698.5|12701.8|12700.3|12699.2|12697.7|94
1712746500000|2024-04-10 10:55:00|12700.1|12698.6|12699.8|12698.9|12701.3|12700.1|12699.2|12697.7|95
1712746800000|2024-04-10 11:00:00|12699.7|12698.8|12697.4|12696.5|12699.7|12698.8|12696.5|12695.6|116
1712747100000|2024-04-10 11:05:00|12697.6|12696.7|12699.2|12698.3|12699.7|12698.8|12697.6|12696.7|102
1712747400000|2024-04-10 11:10:00|12699.1|12698.2|12698.9|12698|12700.5|12699|12696.6|12695.7|149
1712747700000|2024-04-10 11:15:00|12698.3|12697.4|12699.7|12698.8|12700.6|12699.7|12698.1|12697.2|104
1712748000000|2024-04-10 11:20:00|12699.5|12698.6|12699|12698.1|12700|12699|12697.1|12696.2|87
1712748300000|2024-04-10 11:25:00|12699.3|12698.4|12698.3|12697.4|12701.3|12700.4|12698.2|12697.3|137
1712748600000|2024-04-10 11:30:00|12698.4|12697.5|12698.7|12697.8|12700.4|12699.5|12698.3|12697.4|67
1712748900000|2024-04-10 11:35:00|12698.8|12697.9|12693.9|12693|12698.9|12698|12693.8|12692.9|98
1712749200000|2024-04-10 11:40:00|12694|12693.1|12696.2|12694.7|12696.3|12694.8|12693.4|12692.2|108
1712749500000|2024-04-10 11:45:00|12696.1|12694.6|12696.8|12695.9|12698|12697.1|12695.8|12694.3|123
1712749800000|2024-04-10 11:50:00|12696.9|12696|12695.3|12693.8|12697.1|12696.2|12694|12693.1|80
1712750100000|2024-04-10 11:55:00|12695.4|12693.9|12694.6|12693.7|12695.7|12694.5|12694|12693.1|108
1712750400000|2024-04-10 12:00:00|12694.7|12693.8|12697.5|12696.6|12699|12697.5|12693.5|12692.6|149
1712750700000|2024-04-10 12:05:00|12697.4|12696.5|12700.4|12698.9|12700.5|12699|12696.9|12696|200
1712751000000|2024-04-10 12:10:00|12700.8|12699.3|12700.8|12699.9|12701.6|12700.7|12699.2|12698.3|167
1712751300000|2024-04-10 12:15:00|12701|12700.1|12697.8|12696.9|12701.9|12701|12697.2|12696.3|258
1712751600000|2024-04-10 12:20:00|12697.7|12696.8|12703.3|12701.8|12705.2|12703.8|12697.5|12696.6|213
1712751900000|2024-04-10 12:25:00|12703.4|12701.9|12708.9|12697.9|12709.4|12707.1|12702.3|12697.9|485
1712752200000|2024-04-10 12:30:00|12709.3|12698.3|12621.1|12619.6|12709.3|12698.3|12614.3|12612.8|2050
1712752500000|2024-04-10 12:35:00|12621.3|12619.8|12613.7|12612.2|12625.6|12624.1|12610|12608.9|1603
1712752800000|2024-04-10 12:40:00|12613.2|12611.7|12601.1|12599.6|12613.8|12612.3|12599.3|12597.8|1302
1712753100000|2024-04-10 12:45:00|12601|12599.5|12620.7|12619.2|12621.5|12620|12595.9|12594.4|1392
1712753400000|2024-04-10 12:50:00|12620.6|12619.1|12616.4|12614.9|12629.5|12628|12616.4|12614.9|924
1712753700000|2024-04-10 12:55:00|12617.4|12615.9|12612.2|12611.3|12618.2|12616.7|12609.4|12607.9|777
1712754000000|2024-04-10 13:00:00|12612.1|12611.2|12603.8|12602.9|12612.9|12612|12599.2|12598.2|817
1712754300000|2024-04-10 13:05:00|12603.9|12603|12596.9|12596|12606.1|12604.6|12594.5|12593.6|825
1712754600000|2024-04-10 13:10:00|12597|12596.1|12587.3|12585.8|12597.2|12596.3|12584.9|12584|738
1712754900000|2024-04-10 13:15:00|12587.5|12586|12596.3|12595.4|12600.7|12599.8|12587.5|12586|861
1712755200000|2024-04-10 13:20:00|12595.7|12594.8|12589.4|12588.5|12599.9|12598.6|12589.3|12588.4|767
1712755500000|2024-04-10 13:25:00|12589.3|12588.4|12595.5|12594.6|12596.9|12596|12588.1|12587.2|704
1712755800000|2024-04-10 13:30:00|12595.4|12594.5|12589|12588.1|12597.2|12596.3|12586.1|12584.6|1013
1712756100000|2024-04-10 13:35:00|12588.9|12588|12582.9|12581.4|12592.3|12590.8|12582.2|12580.7|889
1712756400000|2024-04-10 13:40:00|12582.8|12581.3|12581.5|12580|12583.7|12582.8|12577.7|12576.2|598
1712756700000|2024-04-10 13:45:00|12581.3|12579.8|12568.1|12567.2|12583.3|12581.8|12567.2|12565.7|871
1712757000000|2024-04-10 13:50:00|12568.3|12567.4|12573.7|12572.2|12573.8|12572.6|12564.1|12563.2|891
1712757300000|2024-04-10 13:55:00|12573.6|12572.1|12565.9|12564.4|12573.6|12572.1|12565.8|12564.3|845
1712757600000|2024-04-10 14:00:00|12566|12564.5|12561.4|12559.9|12567.8|12566.5|12560.1|12559.2|810
1712757900000|2024-04-10 14:05:00|12561|12560.1|12575.3|12574.4|12576.2|12575.3|12561|12560.1|786
1712758200000|2024-04-10 14:10:00|12575|12573.5|12567.3|12566.4|12575.1|12574.2|12566.8|12565.9|625
1712758500000|2024-04-10 14:15:00|12567.2|12566.3|12576.9|12575.4|12577.7|12576.2|12565.8|12564.8|525
1712758800000|2024-04-10 14:20:00|12576.1|12574.6|12581|12579.5|12581.7|12580.2|12574.2|12573.2|529
1712759100000|2024-04-10 14:25:00|12581.1|12580.2|12576.1|12575.2|12582.9|12581.8|12574.1|12572.6|474
1712759400000|2024-04-10 14:30:00|12575.9|12575|12580.8|12579.9|12581.4|12580.5|12574.2|12573.3|633
1712759700000|2024-04-10 14:35:00|12580.6|12579.7|12578.6|12577.7|12582.8|12581.4|12574.8|12573.9|604
1712760000000|2024-04-10 14:40:00|12578.7|12577.8|12570.7|12569.8|12579.8|12578.9|12570.4|12569.5|468
1712760300000|2024-04-10 14:45:00|12570.9|12570|12569.8|12568.3|12574.1|12572.6|12566|12565.1|480
1712760600000|2024-04-10 14:50:00|12569.9|12568.4|12562.5|12561.6|12572.3|12570.8|12562.3|12561.4|476
1712760900000|2024-04-10 14:55:00|12562.6|12561.7|12566.6|12565.1|12567.5|12566.6|12560.1|12559|507
1712761200000|2024-04-10 15:00:00|12566.7|12565.2|12558.3|12556.8|12567.1|12566.1|12557.9|12556.7|451
1712761500000|2024-04-10 15:05:00|12558.5|12557|12554.4|12553.5|12558.8|12557.9|12553.4|12552.5|298
1712761800000|2024-04-10 15:10:00|12554.5|12553.6|12551.5|12550|12554.6|12553.7|12549.7|12548.8|328
1712762100000|2024-04-10 15:15:00|12551.6|12550.1|12551.1|12549.6|12554.7|12553.2|12550.8|12549.3|339
1712762400000|2024-04-10 15:20:00|12550.9|12549.4|12548.6|12547.7|12554.5|12553|12547.7|12546.8|371
1712762700000|2024-04-10 15:25:00|12549|12548.1|12549.5|12548|12551.6|12550.7|12545.8|12544.9|347
1712763000000|2024-04-10 15:30:00|12549.6|12548.1|12550.7|12549.2|12552.6|12551.1|12547.6|12546.1|340
1712763300000|2024-04-10 15:35:00|12550.8|12549.3|12548.8|12547.3|12550.9|12549.4|12545.7|12544.2|325
1712763600000|2024-04-10 15:40:00|12548.9|12547.4|12540.2|12539.3|12549.8|12548.3|12538.5|12537.6|337
1712763900000|2024-04-10 15:45:00|12540.1|12539.2|12538.6|12537.7|12541.3|12540.4|12537.5|12536.6|283
1712764200000|2024-04-10 15:50:00|12539.1|12538.2|12537.5|12536.6|12539.7|12538.8|12536.9|12536|203
1712764500000|2024-04-10 15:55:00|12537.4|12536.5|12542.6|12541.7|12543|12542.1|12534.7|12533.8|361
1712764800000|2024-04-10 16:00:00|12542.7|12541.8|12539.9|12538.4|12544.5|12543|12537|12535.5|416
1712765100000|2024-04-10 16:05:00|12539.7|12538.2|12534.6|12533.1|12539.8|12538.3|12533.7|12532.8|232
1712765400000|2024-04-10 16:10:00|12534.4|12532.9|12529.5|12528.6|12535.8|12534.9|12529.4|12528|211
1712765700000|2024-04-10 16:15:00|12529.7|12528.8|12528.5|12527.6|12530.4|12529.5|12526.4|12525.4|219
1712766000000|2024-04-10 16:20:00|12528.6|12527.7|12527.9|12526.4|12529.9|12528.4|12526.7|12525.8|149
1712766300000|2024-04-10 16:25:00|12528.9|12527.4|12522.4|12521.5|12528.9|12527.6|12522.3|12521.4|199
1712766600000|2024-04-10 16:30:00|12522.5|12521.6|12521.1|12520.2|12524.1|12522.7|12520.9|12519.6|181
1712766900000|2024-04-10 16:35:00|12521|12520.1|12523.2|12522.3|12524.9|12524|12520.9|12520|214
1712767200000|2024-04-10 16:40:00|12523.3|12522.4|12524|12522.5|12526|12524.5|12521.6|12520.5|184
1712767500000|2024-04-10 16:45:00|12524.1|12522.6|12529.1|12527.6|12529.1|12527.6|12523.4|12522.5|164
1712767800000|2024-04-10 16:50:00|12529|12527.5|12532.9|12531.4|12533.9|12532.4|12528.8|12527.3|238
1712768100000|2024-04-10 16:55:00|12533|12531.5|12534.8|12533.3|12535.9|12534.4|12531.9|12530.4|225
1712768400000|2024-04-10 17:00:00|12534.7|12533.8|12527.6|12526.7|12537.6|12536.7|12526.9|12526|646
1712768700000|2024-04-10 17:05:00|12527.8|12526.9|12525.1|12523.6|12528.4|12527.5|12522.5|12521.6|349
1712769000000|2024-04-10 17:10:00|12525.2|12523.7|12529.8|12528.9|12529.8|12528.9|12524.6|12523.4|317
1712769300000|2024-04-10 17:15:00|12529.7|12528.8|12538.7|12537.8|12539.1|12537.9|12529.7|12528.8|247
1712769600000|2024-04-10 17:20:00|12538.8|12537.9|12548.1|12546.6|12548.2|12547.1|12538.1|12537.2|304
1712769900000|2024-04-10 17:25:00|12548|12546.5|12540.8|12539.3|12550.3|12549.4|12540.7|12539.2|313
1712770200000|2024-04-10 17:30:00|12540.4|12538.9|12546|12544.5|12554.9|12553.4|12539.5|12538.4|966
1712770500000|2024-04-10 17:35:00|12545.8|12544.3|12538.4|12537.5|12546.2|12544.7|12537.3|12535.8|610
1712770800000|2024-04-10 17:40:00|12538.1|12537.2|12538.3|12536.8|12545.1|12543.6|12537|12535.5|445
1712771100000|2024-04-10 17:45:00|12538.4|12536.9|12540.3|12538.8|12540.9|12540|12536.7|12535.8|362
1712771400000|2024-04-10 17:50:00|12540.1|12538.6|12547|12545.5|12547.6|12546.1|12539.9|12538.4|372
1712771700000|2024-04-10 17:55:00|12546.9|12545.4|12550.3|12547.4|12553.6|12552.1|12546.3|12544.8|322
1712772000000|2024-04-10 18:00:00|12550.2|12546.2|12549.6|12548.7|12553.2|12552.2|12547.9|12546.1|515
1712772300000|2024-04-10 18:05:00|12549.5|12548.6|12547.7|12546.8|12550.6|12549.7|12544.5|12543.6|394
1712772600000|2024-04-10 18:10:00|12547.8|12546.9|12549.8|12548.9|12550.3|12549.4|12544.2|12542.7|430
1712772900000|2024-04-10 18:15:00|12549.6|12548.7|12541.9|12541|12551.7|12550.8|12541.1|12539.6|374
1712773200000|2024-04-10 18:20:00|12541.8|12540.9|12536|12534.5|12545.2|12543.7|12536|12534.5|355
1712773500000|2024-04-10 18:25:00|12536.2|12534.7|12537.1|12535.6|12539.1|12537.6|12535.7|12534.2|287
1712773800000|2024-04-10 18:30:00|12537.2|12535.7|12535|12533.5|12538.2|12537.2|12534.3|12532.8|236
1712774100000|2024-04-10 18:35:00|12534.9|12533.4|12539.8|12538.3|12540.2|12538.7|12533.9|12532.7|238
1712774400000|2024-04-10 18:40:00|12539.3|12537.8|12541.2|12539.7|12543|12542.1|12538.4|12537.5|252
1712774700000|2024-04-10 18:45:00|12541.3|12539.8|12538.7|12537.8|12542|12540.9|12537.8|12536.9|241
1712775000000|2024-04-10 18:50:00|12538.2|12537.3|12535.1|12534.2|12539.8|12538.9|12535.1|12533.6|215
1712775300000|2024-04-10 18:55:00|12535|12534.1|12527.6|12526.7|12535.1|12534.2|12526.4|12525.5|273
1712775600000|2024-04-10 19:00:00|12527.5|12526.6|12531.1|12529.6|12533|12531.7|12526.7|12525.8|320
1712775900000|2024-04-10 19:05:00|12531.2|12529.7|12531.1|12529.6|12532.5|12531.6|12528.2|12527.3|176
1712776200000|2024-04-10 19:10:00|12531.2|12529.7|12533.6|12532.7|12534|12532.9|12529.9|12529|197
1712776500000|2024-04-10 19:15:00|12533.7|12532.8|12536|12535.1|12536.4|12535.1|12533.5|12532.6|236
1712776800000|2024-04-10 19:20:00|12536.1|12535.2|12538.4|12536.9|12538.4|12536.9|12535.2|12533.7|169
1712777100000|2024-04-10 19:25:00|12538.3|12536.8|12537.7|12536.2|12541|12539.5|12537.5|12536|212
1712777400000|2024-04-10 19:30:00|12537.9|12536.4|12538.1|12536.6|12538.7|12537.8|12535.2|12533.7|241
1712777700000|2024-04-10 19:35:00|12538.2|12536.7|12537.9|12536.4|12539.2|12537.9|12537.2|12535.7|201
1712778000000|2024-04-10 19:40:00|12537.3|12535.8|12542.9|12541.4|12542.9|12541.4|12537.2|12535.7|149
1712778300000|2024-04-10 19:45:00|12542.7|12541.2|12542.1|12540.6|12543.6|12542.1|12540.8|12539.3|161
1712778600000|2024-04-10 19:50:00|12542.2|12540.7|12541.8|12540.9|12543.7|12542.2|12540.1|12539.1|140
1712778900000|2024-04-10 19:55:00|12541.7|12540.8|12542.2|12540.7|12543.9|12542.8|12541.7|12540.3|181
1712779200000|2024-04-10 20:00:00|12542.1|12540.6|12540.1|12539.2|12542.1|12540.6|12539.8|12538.9|58
1712779500000|2024-04-10 20:05:00|12540.9|12539.4|12540.6|12539.1|12542.2|12540.7|12540.6|12539.1|72
1712779800000|2024-04-10 20:10:00|12540.7|12539.2|12542.3|12540.8|12543.2|12541.7|12540.4|12538.9|74
1712780100000|2024-04-10 20:15:00|12542.4|12540.9|12543.3|12541.8|12543.5|12542|12542.2|12540.7|68
1712780400000|2024-04-10 20:20:00|12543.2|12541.7|12542.3|12540.8|12543.5|12542|12542.3|12540.8|37
1712780700000|2024-04-10 20:25:00|12542.4|12540.9|12542.4|12540.9|12543.1|12541.6|12542.1|12540.6|53
1712781000000|2024-04-10 20:30:00|12542.3|12540.8|12542.2|12540.7|12542.6|12541.1|12541.9|12540.4|38
1712781300000|2024-04-10 20:35:00|12542.1|12540.6|12541.3|12539.8|12542.5|12541|12541|12539.5|65
1712781600000|2024-04-10 20:40:00|12541.2|12539.7|12540.3|12538.8|12541.4|12539.9|12539.2|12537.7|79
1712781900000|2024-04-10 20:45:00|12540.2|12538.7|12541|12539.5|12541.2|12539.7|12540.1|12538.6|48
1712782200000|2024-04-10 20:50:00|12540.9|12539.4|12541.1|12539.6|12541.5|12540|12540.1|12538.6|60
1712782500000|2024-04-10 20:55:00|12541.5|12539.1|12543|12537.1|12543.2|12539.1|12540.6|12536.8|90
1712782800000|2024-04-10 21:00:00|12543.6|12531.7|12542.2|12530.3|12544.1|12532.2|12542.2|12530.3|13
1712783100000|2024-04-10 21:05:00|12542|12530.1|12543.8|12531.9|12543.9|12532|12541.8|12529.9|31
1712783400000|2024-04-10 21:10:00|12543.4|12531.5|12543.6|12531.7|12544.4|12532.5|12543.2|12531.3|29
1712783700000|2024-04-10 21:15:00|12543.4|12531.5|12544.3|12532.4|12544.5|12532.6|12543.3|12531.4|33
1712784000000|2024-04-10 21:20:00|12544.1|12532.2|12544.6|12532.7|12545|12533.1|12544|12532.1|13
1712784300000|2024-04-10 21:25:00|12544.9|12533|12544.8|12533.3|12545.8|12533.9|12544.6|12532.7|30
1712784600000|2024-04-10 21:30:00|12544.9|12533.2|12545|12533.3|12545.3|12534.1|12544.5|12532.6|92
1712784900000|2024-04-10 21:35:00|12544.8|12534|12544.3|12534.3|12545.2|12535.7|12543.8|12533.2|122
1712785200000|2024-04-10 21:40:00|12544.2|12534.2|12545.3|12533.8|12545.5|12535.6|12544|12532.7|90
1712785500000|2024-04-10 21:45:00|12545.5|12533.9|12545.1|12534.4|12545.6|12535.9|12544.3|12533.6|146
1712785800000|2024-04-10 21:50:00|12545.2|12534.2|12544.6|12533.7|12545.5|12535.9|12543.9|12533.5|187
1712786100000|2024-04-10 21:55:00|12544.7|12533.8|12540.2|12533.8|12544.9|12535.7|12540.1|12531.5|226
1712786400000|2024-04-10 22:00:00|12540.3|12533.4|12537.2|12533.9|12541.9|12535.8|12535.6|12532.3|123
1712786700000|2024-04-10 22:05:00|12536.8|12534.4|12537.3|12535.8|12537.5|12536|12535.3|12533.8|39
1712787000000|2024-04-10 22:10:00|12537.2|12535.7|12537.4|12535.9|12537.5|12536|12536.4|12534.9|39
1712787300000|2024-04-10 22:15:00|12537.5|12536|12538.3|12536.8|12538.6|12537.1|12537.3|12535.8|30
1712787600000|2024-04-10 22:20:00|12538.2|12536.7|12538.3|12536.8|12538.6|12537.1|12538.1|12536.6|26
1712787900000|2024-04-10 22:25:00|12538.5|12537|12538.3|12536.8|12538.6|12537.1|12538.2|12536.7|13
1712788200000|2024-04-10 22:30:00|12538.2|12536.7|12538.2|12536.7|12538.6|12537.1|12537.4|12535.9|42
1712788500000|2024-04-10 22:35:00|12538.1|12536.6|12539.2|12537.7|12539.4|12537.9|12538.1|12536.6|39
1712788800000|2024-04-10 22:40:00|12539.3|12537.8|12539.3|12537.8|12539.5|12538|12539.1|12537.6|34
1712789100000|2024-04-10 22:45:00|12539.2|12537.7|12539.4|12537.9|12540|12538.5|12539.2|12537.7|53
1712789400000|2024-04-10 22:50:00|12539.5|12538|12539.7|12538.2|12539.9|12538.4|12539.1|12537.6|49
1712789700000|2024-04-10 22:55:00|12539.6|12538.1|12539.3|12537.8|12539.7|12538.2|12539.3|12537.8|45
1712790000000|2024-04-10 23:00:00|12539.2|12537.7|12538.3|12536.8|12539.6|12538.1|12537.4|12535.9|63
1712790300000|2024-04-10 23:05:00|12538.2|12536.7|12537.6|12536.1|12538.3|12536.8|12537.4|12535.9|32
1712790600000|2024-04-10 23:10:00|12537.5|12536|12538.5|12537|12538.7|12537.2|12537.3|12535.8|60
1712790900000|2024-04-10 23:15:00|12538.4|12536.9|12539.5|12538|12539.5|12538|12538.2|12536.7|66
1712791200000|2024-04-10 23:20:00|12539.7|12538.2|12538.8|12537.3|12540.1|12538.6|12538.6|12537.1|80
1712791500000|2024-04-10 23:25:00|12539|12537.5|12539.5|12538.6|12539.6|12538.7|12538.1|12536.6|64
1712791800000|2024-04-10 23:30:00|12539.7|12538.8|12539.8|12538.9|12540.8|12539.9|12539.3|12537.8|60
1712792100000|2024-04-10 23:35:00|12539.7|12538.8|12539.8|12538.9|12540.6|12539.7|12539.7|12538.8|30
1712792400000|2024-04-10 23:40:00|12539.4|12538.5|12538.1|12536.6|12539.4|12538.5|12537.8|12536.6|40
1712792700000|2024-04-10 23:45:00|12538.2|12536.7|12539.2|12538.3|12539.6|12538.4|12537.8|12536.6|33
1712793000000|2024-04-10 23:50:00|12539.4|12537.9|12535.9|12535|12539.7|12538.2|12535.2|12534.3|72
1712793300000|2024-04-10 23:55:00|12536|12535.1|12536.9|12536|12537.2|12536.3|12535.9|12535|47
1712793600000|2024-04-11 00:00:00|12537|12536.1|12535.9|12534.4|12537.3|12536.4|12532.7|12531.8|196
1712793900000|2024-04-11 00:05:00|12535.3|12533.8|12534.1|12532.6|12535.3|12533.8|12533|12531.5|182
1712794200000|2024-04-11 00:10:00|12534.2|12532.7|12538.4|12536.9|12538.9|12537.4|12534.2|12532.7|159
1712794500000|2024-04-11 00:15:00|12538.3|12536.8|12539.7|12538.8|12539.9|12539|12537.9|12536.4|123
1712794800000|2024-04-11 00:20:00|12540.1|12539.2|12541.1|12539.6|12541.3|12540|12538.9|12537.9|128
1712795100000|2024-04-11 00:25:00|12540.9|12539.4|12539.1|12537.6|12540.9|12539.4|12537.6|12536.1|162
1712795400000|2024-04-11 00:30:00|12538.8|12537.9|12541.6|12540.7|12541.7|12540.8|12538|12537.1|124
1712795700000|2024-04-11 00:35:00|12541.5|12540.6|12540.1|12539.2|12542.2|12541.3|12539.7|12538.8|135
1712796000000|2024-04-11 00:40:00|12540.2|12539.3|12539.3|12537.8|12541.2|12539.7|12538.7|12537.2|101
1712796300000|2024-04-11 00:45:00|12539.2|12537.7|12539.4|12537.9|12540.2|12539|12537.8|12536.5|128
1712796600000|2024-04-11 00:50:00|12539.8|12538.3|12536.9|12536|12540.1|12539.1|12536.9|12536|152
1712796900000|2024-04-11 00:55:00|12536.7|12535.8|12537.9|12537|12538.1|12537.2|12536.7|12535.3|115
1712797200000|2024-04-11 01:00:00|12538|12537.1|12539.1|12538.2|12540.9|12540|12536.7|12535.7|165
1712797500000|2024-04-11 01:05:00|12539|12538.1|12541.9|12541|12543|12542.1|12538.8|12537.4|129
1712797800000|2024-04-11 01:10:00|12542|12541.1|12541|12540.1|12542.1|12541.2|12538.9|12538|157
1712798100000|2024-04-11 01:15:00|12541.1|12540.2|12544.2|12542.7|12545.1|12543.8|12540.2|12539.3|226
1712798400000|2024-04-11 01:20:00|12544.3|12542.8|12539.1|12538.2|12544.6|12543.1|12538.9|12538|124
1712798700000|2024-04-11 01:25:00|12539.7|12538.3|12541.2|12540.3|12541.7|12540.3|12539.7|12538.3|78
1712799000000|2024-04-11 01:30:00|12541.5|12540.6|12542.4|12541.5|12543.4|12541.9|12540.4|12538.9|191
1712799300000|2024-04-11 01:35:00|12542.6|12541.7|12543.9|12542.4|12545|12544|12541.1|12540.2|230
1712799600000|2024-04-11 01:40:00|12543.7|12542.8|12542.9|12541.4|12543.9|12543|12542.5|12541|166
1712799900000|2024-04-11 01:45:00|12542.8|12541.3|12543.2|12541.7|12543.4|12542.2|12540.9|12540|151
1712800200000|2024-04-11 01:50:00|12543.1|12541.6|12544.7|12543.2|12545.5|12544|12543.1|12541.6|167
1712800500000|2024-04-11 01:55:00|12544.9|12543.4|12543.8|12542.9|12544.9|12543.9|12542.9|12541.8|136
1712800800000|2024-04-11 02:00:00|12543.9|12543|12544.2|12542.7|12544.2|12543.3|12542.8|12541.9|71
1712801100000|2024-04-11 02:05:00|12544.1|12543.2|12544.1|12543.2|12545.7|12544.8|12543.1|12542.2|134
1712801400000|2024-04-11 02:10:00|12544|12543.1|12544.2|12543.3|12545.4|12544.5|12542.8|12541.9|113
1712801700000|2024-04-11 02:15:00|12544.1|12543.2|12546.2|12545.3|12546.2|12545.3|12544.1|12543.2|90
1712802000000|2024-04-11 02:20:00|12546|12545.1|12545.9|12545|12546|12545.1|12544.9|12544|85
1712802300000|2024-04-11 02:25:00|12546|12545.1|12546|12545.1|12546.9|12546|12545.1|12544.2|63
1712802600000|2024-04-11 02:30:00|12545.9|12545|12545.2|12544.3|12545.9|12545|12543.1|12542.2|85
1712802900000|2024-04-11 02:35:00|12545.5|12544.6|12544.1|12543.2|12545.7|12544.8|12543.9|12542.5|69
1712803200000|2024-04-11 02:40:00|12544.3|12543.4|12544.1|12543.2|12544.9|12544|12543|12542.1|97
1712803500000|2024-04-11 02:45:00|12544.2|12543.3|12546|12545.1|12546|12545.1|12543.7|12542.8|87
1712803800000|2024-04-11 02:50:00|12545.9|12545|12544.1|12543.2|12546.4|12545.3|12544.1|12543.2|81
1712804100000|2024-04-11 02:55:00|12544.8|12543.9|12545.5|12544.6|12545.9|12545|12544.4|12543.5|101
1712804400000|2024-04-11 03:00:00|12545.3|12544.4|12545|12543.5|12546.3|12544.8|12544.6|12543.1|124
1712804700000|2024-04-11 03:05:00|12544.8|12543.3|12547.1|12545.6|12547.5|12546|12544.6|12543.1|98
1712805000000|2024-04-11 03:10:00|12547|12545.5|12547.5|12546|12548.1|12546.6|12546.8|12545.3|68
1712805300000|2024-04-11 03:15:00|12547.4|12545.9|12549.4|12547.9|12549.5|12548.6|12547.1|12545.6|77
1712805600000|2024-04-11 03:20:00|12549.3|12547.8|12549.2|12548.3|12549.4|12548.3|12548|12547|83
1712805900000|2024-04-11 03:25:00|12549.1|12548.2|12548.4|12547.5|12550.1|12549.2|12548.2|12547.3|90
1712806200000|2024-04-11 03:30:00|12548.2|12547.3|12549.1|12548.2|12549.4|12548.4|12548.1|12547.2|45
1712806500000|2024-04-11 03:35:00|12548.7|12547.8|12548.1|12547.2|12549.3|12548|12548|12547|44
1712806800000|2024-04-11 03:40:00|12548.4|12547.5|12547.2|12546.3|12548.4|12547.5|12546.9|12545.9|67
1712807100000|2024-04-11 03:45:00|12547.7|12546.8|12546.5|12545.6|12547.7|12546.8|12546|12545.1|65
1712807400000|2024-04-11 03:50:00|12546.4|12545.5|12546.1|12545.2|12546.4|12545.5|12545.8|12544.9|39
1712807700000|2024-04-11 03:55:00|12546|12545.1|12545.8|12544.9|12546.1|12545.2|12544.8|12543.9|34
1712808000000|2024-04-11 04:00:00|12546.2|12544.7|12546.7|12545.8|12547|12545.9|12545.9|12544.4|85
1712808300000|2024-04-11 04:05:00|12546.8|12545.9|12547.4|12545.9|12548.5|12547|12545.4|12543.9|81
1712808600000|2024-04-11 04:10:00|12547.5|12546|12547.1|12546.2|12547.5|12546.3|12546.1|12545.2|49
1712808900000|2024-04-11 04:15:00|12547.2|12546.3|12547.8|12546.9|12547.9|12547|12546.9|12546|59
1712809200000|2024-04-11 04:20:00|12547.9|12547|12547|12546.1|12548.2|12547.3|12546.7|12545.6|74
1712809500000|2024-04-11 04:25:00|12547.2|12546.3|12547.7|12546.8|12547.7|12546.8|12546.6|12545.4|48
1712809800000|2024-04-11 04:30:00|12547.6|12546.7|12546.5|12545|12548.6|12547.7|12546.1|12544.9|81
1712810100000|2024-04-11 04:35:00|12546.6|12545.1|12545.8|12544.3|12547|12545.5|12545.2|12543.7|61
1712810400000|2024-04-11 04:40:00|12545.7|12544.2|12545.7|12544.8|12546.3|12545.1|12545|12543.8|40
1712810700000|2024-04-11 04:45:00|12545.6|12544.7|12545.7|12544.8|12546|12545.1|12544.7|12543.7|61
1712811000000|2024-04-11 04:50:00|12545.8|12544.9|12546.6|12545.1|12547.2|12545.8|12545.2|12544.3|48
1712811300000|2024-04-11 04:55:00|12546.9|12545.4|12547.8|12546.9|12548.2|12547.1|12546.2|12544.9|78
1712811600000|2024-04-11 05:00:00|12547.9|12547|12546.9|12546|12548.4|12547.3|12546.7|12545.5|118
1712811900000|2024-04-11 05:05:00|12546.8|12545.9|12544.7|12543.8|12547.2|12546.1|12544.7|12543.7|66
1712812200000|2024-04-11 05:10:00|12544.8|12543.9|12548.1|12547.2|12548.8|12547.5|12544.7|12543.8|79
1712812500000|2024-04-11 05:15:00|12548|12547.1|12548.4|12546.9|12549.3|12548.1|12547.6|12546.7|77
1712812800000|2024-04-11 05:20:00|12548.3|12546.8|12548.3|12547.4|12549.1|12547.9|12548|12546.7|73
1712813100000|2024-04-11 05:25:00|12548.5|12547.6|12548.9|12547.4|12549.7|12548.2|12548.4|12546.9|82
1712813400000|2024-04-11 05:30:00|12549|12547.5|12548.7|12547.8|12549.2|12548.1|12547.6|12546.5|44
1712813700000|2024-04-11 05:35:00|12548.6|12547.7|12546.6|12545.7|12548.7|12547.8|12545.9|12545|61
1712814000000|2024-04-11 05:40:00|12546.7|12545.8|12545.5|12544.6|12547.1|12546.2|12545.5|12544.6|32
1712814300000|2024-04-11 05:45:00|12545.6|12544.7|12545.4|12544.5|12546.1|12545.2|12544|12542.8|62
1712814600000|2024-04-11 05:50:00|12545.5|12544.6|12545.6|12544.7|12546.1|12545.2|12545.4|12544.5|78
1712814900000|2024-04-11 05:55:00|12545.5|12544.6|12543.7|12542.8|12546.3|12545.4|12543.7|12542.6|133
1712815200000|2024-04-11 06:00:00|12543.6|12542.7|12541.6|12540.7|12543.8|12542.7|12539.5|12538.3|187
1712815500000|2024-04-11 06:05:00|12541.5|12540.6|12537.7|12536.8|12541.9|12541|12537.5|12536.6|149
1712815800000|2024-04-11 06:10:00|12537.8|12536.9|12539.3|12538.4|12540.4|12539.5|12537.5|12536.6|153
1712816100000|2024-04-11 06:15:00|12539.4|12538.5|12540.5|12539.6|12540.9|12540|12538.2|12537.3|163
1712816400000|2024-04-11 06:20:00|12540.4|12539.5|12537.5|12536.6|12540.6|12539.7|12536.8|12535.9|171
1712816700000|2024-04-11 06:25:00|12537.4|12536.5|12538.5|12537.6|12539.8|12538.5|12536.5|12535.6|151
1712817000000|2024-04-11 06:30:00|12538.6|12537.7|12540.6|12539.1|12543.2|12541.9|12537.9|12536.7|188
1712817300000|2024-04-11 06:35:00|12540.5|12539|12540.4|12538.9|12542.1|12540.6|12537.9|12537|205
1712817600000|2024-04-11 06:40:00|12540.5|12539|12541.8|12540.9|12542.9|12542|12539.3|12537.8|151
1712817900000|2024-04-11 06:45:00|12541.9|12541|12540.7|12539.8|12542.6|12541.6|12539.1|12537.6|179
1712818200000|2024-04-11 06:50:00|12540.6|12539.7|12537.9|12537|12540.6|12539.7|12536.8|12535.5|124
1712818500000|2024-04-11 06:55:00|12537.8|12536.9|12535.4|12534.5|12537.9|12537|12533.1|12532.2|194
1712818800000|2024-04-11 07:00:00|12535.3|12534.4|12539|12537.5|12539.4|12538.5|12534.9|12534|263
1712819100000|2024-04-11 07:05:00|12539.1|12537.6|12547|12546.1|12547.4|12546.5|12539.1|12537.6|269
1712819400000|2024-04-11 07:10:00|12546.9|12546|12552.7|12551.8|12553.1|12552.2|12546.1|12545.2|275
1712819700000|2024-04-11 07:15:00|12552.5|12551.6|12553.9|12553|12555.8|12554.3|12551.4|12550.5|307
1712820000000|2024-04-11 07:20:00|12553.8|12552.9|12557.2|12556.3|12559.2|12557.7|12553.4|12552.5|236
1712820300000|2024-04-11 07:25:00|12557.4|12556.5|12556.5|12555.6|12559.3|12558.4|12555.7|12554.2|270
1712820600000|2024-04-11 07:30:00|12556.4|12555.5|12555.7|12554.8|12558.3|12557.4|12555.5|12554.6|250
1712820900000|2024-04-11 07:35:00|12555.6|12554.7|12551.3|12550.4|12555.6|12554.7|12549.9|12548.7|180
1712821200000|2024-04-11 07:40:00|12551.4|12550.5|12556.1|12555.2|12556.1|12555.2|12548.6|12547.7|207
1712821500000|2024-04-11 07:45:00|12555.9|12555|12558.6|12557.7|12559.3|12558.3|12555.5|12554.4|233
1712821800000|2024-04-11 07:50:00|12558.7|12557.8|12560.6|12559.1|12562.2|12560.9|12558.7|12557.8|288
1712822100000|2024-04-11 07:55:00|12560.7|12559.2|12561.2|12560.3|12563.2|12561.7|12560|12558.5|308
1712822400000|2024-04-11 08:00:00|12561.4|12560.5|12567.3|12565.8|12568.8|12567.3|12561.2|12560.3|303
1712822700000|2024-04-11 08:05:00|12567.2|12565.7|12568|12566.5|12568.3|12566.8|12564.5|12563.6|206
1712823000000|2024-04-11 08:10:00|12568.1|12566.6|12565.8|12564.9|12568.1|12567.2|12565.2|12564.3|158
1712823300000|2024-04-11 08:15:00|12566|12565.1|12570.2|12568.7|12570.3|12568.8|12564.7|12563.7|193
1712823600000|2024-04-11 08:20:00|12570.1|12568.6|12569.5|12568.6|12570.5|12569.1|12568.3|12566.8|188
1712823900000|2024-04-11 08:25:00|12569.6|12568.7|12566.3|12565.4|12569.9|12569|12564.9|12564|248
1712824200000|2024-04-11 08:30:00|12566.2|12565.3|12565.9|12564.4|12567.1|12566.1|12564|12562.5|222
1712824500000|2024-04-11 08:35:00|12565.8|12564.3|12562.3|12560.8|12565.8|12564.3|12561.8|12560.3|212
1712824800000|2024-04-11 08:40:00|12562.4|12560.9|12562.4|12561.5|12563.7|12562.8|12559.2|12557.7|148
1712825100000|2024-04-11 08:45:00|12562.5|12561.6|12553.1|12552.2|12562.8|12561.9|12552.5|12551.6|225
1712825400000|2024-04-11 08:50:00|12553|12552.1|12556.4|12555.5|12556.9|12556|12551.8|12550.4|218
1712825700000|2024-04-11 08:55:00|12556.5|12555.6|12551.3|12549.8|12556.9|12556|12551.2|12549.7|188
1712826000000|2024-04-11 09:00:00|12551.2|12549.7|12552.4|12551.5|12553.6|12552.7|12549|12548.1|255
1712826300000|2024-04-11 09:05:00|12552.5|12551.6|12547.5|12546.6|12552.7|12551.8|12547.1|12546.2|202
1712826600000|2024-04-11 09:10:00|12547.6|12546.7|12546.3|12545.4|12549.7|12548.8|12545.8|12544.9|213
1712826900000|2024-04-11 09:15:00|12545.8|12544.9|12545.5|12544.6|12547.3|12546.4|12544.2|12543.3|166
1712827200000|2024-04-11 09:20:00|12545.4|12544.5|12544.5|12543.6|12545.7|12544.6|12543.5|12542|209
1712827500000|2024-04-11 09:25:00|12544.3|12543.4|12544.3|12543.4|12545.1|12543.6|12542.7|12541.2|142
1712827800000|2024-04-11 09:30:00|12544.2|12543.3|12543.4|12542.5|12545.3|12544.4|12542.9|12542|130
1712828100000|2024-04-11 09:35:00|12543.5|12542.6|12541.8|12540.9|12543.6|12542.7|12540.9|12540|157
1712828400000|2024-04-11 09:40:00|12541.6|12540.7|12539|12537.5|12541.6|12540.7|12538.6|12537.4|158
1712828700000|2024-04-11 09:45:00|12538.9|12537.4|12537.4|12536.5|12539.9|12539|12536.7|12535.7|152
1712829000000|2024-04-11 09:50:00|12537.3|12536.4|12539.5|12538|12539.8|12538.9|12534.7|12533.2|225
1712829300000|2024-04-11 09:55:00|12539.6|12538.1|12535.8|12534.9|12539.7|12538.4|12533.4|12532.1|162
1712829600000|2024-04-11 10:00:00|12535.6|12534.7|12539.4|12538.5|12540.2|12539.3|12534.7|12533.8|209
1712829900000|2024-04-11 10:05:00|12539.1|12538.2|12537.4|12536.5|12539.9|12538.6|12535.5|12534.6|136
1712830200000|2024-04-11 10:10:00|12537.3|12536.4|12534.5|12533.6|12537.5|12536.6|12534.4|12533.5|151
1712830500000|2024-04-11 10:15:00|12534.6|12533.7|12537.2|12536.3|12537.4|12536.5|12530.7|12529.8|206
1712830800000|2024-04-11 10:20:00|12537.1|12536.2|12536.8|12535.9|12537.9|12537|12534.7|12533.2|129
1712831100000|2024-04-11 10:25:00|12536.9|12536|12539.4|12538.5|12539.8|12538.7|12536|12535.1|132
1712831400000|2024-04-11 10:30:00|12539.3|12538.4|12537.6|12536.7|12540.2|12539.3|12536.3|12535.4|149
1712831700000|2024-04-11 10:35:00|12537.5|12536.6|12533.6|12532.7|12537.5|12536.6|12531.9|12531|123
1712832000000|2024-04-11 10:40:00|12533.7|12532.8|12535.8|12534.3|12536.7|12535.2|12531.9|12531|139
1712832300000|2024-04-11 10:45:00|12536|12534.5|12533.3|12532.4|12536.6|12535.1|12532.2|12531.1|165
1712832600000|2024-04-11 10:50:00|12533.2|12532.3|12540.2|12538.7|12540.7|12539.2|12531.5|12530.6|239
1712832900000|2024-04-11 10:55:00|12540.1|12538.6|12540.8|12539.3|12542|12540.5|12539.6|12538.1|170
1712833200000|2024-04-11 11:00:00|12540.6|12539.1|12539.9|12539|12542.2|12540.7|12538.9|12537.4|175
1712833500000|2024-04-11 11:05:00|12539.7|12538.8|12537.7|12536.8|12541.4|12540.5|12537.2|12536.3|166
1712833800000|2024-04-11 11:10:00|12537.8|12536.9|12539.3|12538.4|12540.8|12539.3|12537.8|12536.9|131
1712834100000|2024-04-11 11:15:00|12539.4|12538.5|12538.5|12537.6|12540.5|12539.6|12537.4|12536.5|146
1712834400000|2024-04-11 11:20:00|12538.4|12537.5|12542.3|12540.8|12542.3|12541.3|12536.8|12535.3|166
1712834700000|2024-04-11 11:25:00|12542.4|12540.9|12541.7|12540.8|12542.4|12541.4|12539.4|12538.5|145
1712835000000|2024-04-11 11:30:00|12541.5|12540.6|12539.6|12538.7|12541.7|12540.8|12539.4|12538.5|146
1712835300000|2024-04-11 11:35:00|12539.5|12538.6|12539.6|12538.7|12540.7|12539.7|12538.5|12537.6|90
1712835600000|2024-04-11 11:40:00|12539.5|12538.6|12536.7|12535.8|12539.9|12539|12536.7|12535.8|143
1712835900000|2024-04-11 11:45:00|12536.4|12535.5|12538.8|12537.9|12538.9|12537.9|12535.8|12534.6|162
1712836200000|2024-04-11 11:50:00|12538.7|12537.8|12540.9|12540|12540.9|12540|12536.4|12535.5|173
1712836500000|2024-04-11 11:55:00|12540.8|12539.9|12539.3|12538.4|12541.4|12540.5|12537.6|12536.7|169
1712836800000|2024-04-11 12:00:00|12539.4|12538.5|12542.6|12541.7|12542.6|12541.7|12539.4|12538.5|258
1712837100000|2024-04-11 12:05:00|12542.5|12541.6|12545|12544.1|12545.7|12544.8|12541.5|12540.6|219
1712837400000|2024-04-11 12:10:00|12544.9|12544|12545.4|12543.9|12546.6|12545.1|12543.9|12543|159
1712837700000|2024-04-11 12:15:00|12545.1|12543.6|12539.2|12538.3|12548.7|12547.2|12537.1|12535.6|744
1712838000000|2024-04-11 12:20:00|12539.5|12538.6|12542.8|12541.9|12543.2|12542.3|12534.4|12533.5|726
1712838300000|2024-04-11 12:25:00|12542.7|12541.8|12545.5|12541.3|12547|12545.3|12542|12540.5|555
1712838600000|2024-04-11 12:30:00|12548.3|12539.9|12568.1|12566.6|12569|12567.5|12535|12524|1700
1712838900000|2024-04-11 12:35:00|12568.4|12566.9|12566.4|12564.9|12570.2|12568.7|12563.4|12561.9|1219
1712839200000|2024-04-11 12:40:00|12566.6|12565.1|12555.5|12554|12566.6|12565.1|12554.8|12553.3|1025
1712839500000|2024-04-11 12:45:00|12555.6|12554.1|12567.8|12566.9|12569.8|12568.9|12555.1|12553.6|1056
1712839800000|2024-04-11 12:50:00|12567.9|12567|12567.9|12567|12572.9|12572|12566.2|12565.3|842
1712840100000|2024-04-11 12:55:00|12568|12567.1|12567.6|12566.7|12572.3|12571.4|12564.6|12563.7|714
1712840400000|2024-04-11 13:00:00|12568.2|12567.3|12564.7|12563.8|12568.7|12567.8|12557.9|12556.5|861
1712840700000|2024-04-11 13:05:00|12564.8|12563.9|12573.9|12573|12574.7|12573.8|12563|12562.1|740
1712841000000|2024-04-11 13:10:00|12574.1|12573.2|12575.8|12574.9|12578.3|12577.1|12567.6|12566.7|586
1712841300000|2024-04-11 13:15:00|12575.4|12574.5|12572.1|12571.2|12579.1|12578.2|12571.7|12570.4|644
1712841600000|2024-04-11 13:20:00|12572.2|12571.3|12566.4|12565.5|12573.3|12571.8|12566.2|12565.3|490
1712841900000|2024-04-11 13:25:00|12566.5|12565.6|12575.8|12574.9|12576.1|12575.2|12565.5|12564.6|584
1712842200000|2024-04-11 13:30:00|12575.5|12574.6|12569.8|12568.9|12578.1|12576.6|12567.1|12565.6|762
1712842500000|2024-04-11 13:35:00|12570|12569.1|12561.5|12560.6|12570.3|12569.4|12560.9|12560|575
1712842800000|2024-04-11 13:40:00|12561.4|12560.5|12561.8|12560.9|12563.7|12562.8|12559.3|12558.2|573
1712843100000|2024-04-11 13:45:00|12561.9|12561|12559|12558.1|12563.3|12562.4|12557.8|12556.9|552
1712843400000|2024-04-11 13:50:00|12559.1|12558.2|12557.4|12556.5|12561.4|12560.5|12557|12556.1|345
1712843700000|2024-04-11 13:55:00|12557.5|12556.6|12550.7|12549.8|12558.9|12558|12550.1|12548.6|420
1712844000000|2024-04-11 14:00:00|12550.6|12549.7|12543.3|12541.8|12550.6|12549.7|12541.8|12540.6|664
1712844300000|2024-04-11 14:05:00|12543.2|12541.7|12542.8|12541.3|12545.8|12544.3|12538.4|12536.9|509
1712844600000|2024-04-11 14:10:00|12542.9|12541.4|12541.9|12541|12547.8|12546.3|12541.3|12539.8|574
1712844900000|2024-04-11 14:15:00|12542|12541.1|12535.8|12534.9|12542.5|12541.1|12535.1|12533.6|526
1712845200000|2024-04-11 14:20:00|12535.5|12534.6|12535.2|12533.7|12537.7|12536.2|12532.4|12531.5|461
1712845500000|2024-04-11 14:25:00|12535.3|12533.8|12527.5|12526.6|12535.3|12533.9|12526.6|12525.4|377
1712845800000|2024-04-11 14:30:00|12527.4|12526.5|12525.5|12524.6|12528.6|12527.7|12522.6|12521.7|458
1712846100000|2024-04-11 14:35:00|12525.3|12524.4|12521.9|12521|12527|12526.1|12518|12517.1|427
1712846400000|2024-04-11 14:40:00|12522|12521.1|12519.5|12518.6|12522.9|12522|12516.4|12515.5|359
1712846700000|2024-04-11 14:45:00|12519.6|12518.7|12515.7|12514.8|12521.1|12520.2|12513.8|12512.9|332
1712847000000|2024-04-11 14:50:00|12515.9|12515|12514.7|12513.8|12520.4|12519.5|12513.8|12512.9|376
1712847300000|2024-04-11 14:55:00|12514.8|12513.9|12519.7|12518.8|12521.5|12520|12514.6|12513.7|442
1712847600000|2024-04-11 15:00:00|12519.8|12518.9|12524.8|12523.9|12525.1|12524|12519|12518.1|335
1712847900000|2024-04-11 15:05:00|12525.1|12523.6|12518|12517.1|12526.1|12524.8|12517.3|12516.4|315
1712848200000|2024-04-11 15:10:00|12518.1|12517.2|12519.1|12518.2|12520.7|12519.8|12517.1|12516.2|306
1712848500000|2024-04-11 15:15:00|12519.2|12518.3|12522.9|12521.4|12526.1|12524.6|12519.2|12518.3|260
1712848800000|2024-04-11 15:20:00|12523|12521.5|12521.5|12520.6|12524.9|12524|12521.5|12520.6|205
1712849100000|2024-04-11 15:25:00|12521.2|12520.3|12513.8|12512.9|12521.6|12520.5|12513.8|12512.9|272
1712849400000|2024-04-11 15:30:00|12513.9|12513|12512.8|12511.9|12514.2|12513.2|12511.4|12510.2|246
1712849700000|2024-04-11 15:35:00|12512.9|12512|12524.2|12523.3|12524.5|12523.6|12512.8|12511.9|261
1712850000000|2024-04-11 15:40:00|12524.4|12523.5|12526.2|12524.7|12530.3|12528.8|12524.4|12523.5|339
1712850300000|2024-04-11 15:45:00|12526.3|12524.8|12526.5|12525|12530.6|12529.7|12526.1|12524.6|287
1712850600000|2024-04-11 15:50:00|12526.6|12525.1|12530.9|12530|12532.5|12531|12526.6|12525.1|220
1712850900000|2024-04-11 15:55:00|12531|12530.1|12535.1|12533.6|12535.9|12534.7|12529.9|12528.9|321
1712851200000|2024-04-11 16:00:00|12535.3|12533.8|12531.1|12530.2|12537|12536.1|12530.9|12530|458
1712851500000|2024-04-11 16:05:00|12531|12530.1|12532.7|12531.8|12533.7|12532.8|12530|12529.1|266
1712851800000|2024-04-11 16:10:00|12532.4|12531.5|12533.8|12532.9|12534.8|12533.3|12532|12531.1|201
1712852100000|2024-04-11 16:15:00|12533.7|12532.8|12534.3|12533.4|12535|12534.1|12529.8|12528.9|186
1712852400000|2024-04-11 16:20:00|12534.5|12533.6|12536.9|12536|12537.9|12537|12533.1|12532.2|184
1712852700000|2024-04-11 16:25:00|12537|12536.1|12535.6|12534.7|12538|12537.1|12535|12534.1|138
1712853000000|2024-04-11 16:30:00|12535.3|12534.4|12536.9|12536|12536.9|12536|12533.2|12532.3|146
1712853300000|2024-04-11 16:35:00|12536.8|12535.3|12533.8|12532.9|12536.9|12536|12532.5|12531.6|154
1712853600000|2024-04-11 16:40:00|12533.9|12533|12535.8|12534.9|12537.3|12536.4|12533.4|12532.3|194
1712853900000|2024-04-11 16:45:00|12535.6|12534.7|12540|12539.1|12540|12539.1|12535|12534.1|154
1712854200000|2024-04-11 16:50:00|12540.1|12539.2|12539|12538.1|12542.5|12541.5|12539|12538.1|161
1712854500000|2024-04-11 16:55:00|12538.8|12537.9|12537.5|12536.6|12538.9|12538|12536.2|12535.3|162
1712854800000|2024-04-11 17:00:00|12537.4|12536.5|12541.5|12540.6|12543.2|12542.2|12534.1|12532.6|526
1712855100000|2024-04-11 17:05:00|12541.7|12540.8|12545|12544.1|12546.3|12545.1|12540.7|12539.7|408
1712855400000|2024-04-11 17:10:00|12544.9|12544|12547.7|12546.8|12548.3|12547.4|12544.3|12543.4|185
1712855700000|2024-04-11 17:15:00|12548|12546.5|12547.1|12546.2|12548.2|12546.7|12544.2|12542.7|222
1712856000000|2024-04-11 17:20:00|12547|12546.1|12544.7|12543.8|12548.1|12547.2|12544.1|12543.2|191
1712856300000|2024-04-11 17:25:00|12544.8|12543.9|12547|12546.1|12548.3|12547.1|12544.8|12543.9|217
1712856600000|2024-04-11 17:30:00|12547.1|12546.2|12547.6|12546.7|12547.9|12547|12545.9|12545|155
1712856900000|2024-04-11 17:35:00|12547.7|12546.8|12550|12549.1|12550.7|12549.8|12547.6|12546.7|98
1712857200000|2024-04-11 17:40:00|12549.9|12549|12551.6|12550.7|12552.6|12551.7|12549.6|12548.7|69
1712857500000|2024-04-11 17:45:00|12551.5|12550.6|12552.9|12552|12553.2|12552.3|12549.9|12549|121
1712857800000|2024-04-11 17:50:00|12552.8|12551.9|12555.2|12554.3|12555.4|12554.5|12551.9|12551|137
1712858100000|2024-04-11 17:55:00|12555.1|12554.2|12554.4|12553.5|12556.4|12555.1|12553.9|12552.4|159
1712858400000|2024-04-11 18:00:00|12554.5|12553.6|12556.9|12556|12558.4|12557.1|12552|12551.1|178
1712858700000|2024-04-11 18:05:00|12556.6|12555.7|12563|12561.5|12564.7|12563.6|12556.5|12555.6|269
1712859000000|2024-04-11 18:10:00|12563.1|12561.6|12560.6|12559.7|12563.8|12562.3|12560|12559.1|181
1712859300000|2024-04-11 18:15:00|12560.7|12559.8|12560.3|12558.8|12563.5|12562.6|12559.8|12558.3|160
1712859600000|2024-04-11 18:20:00|12560.2|12558.7|12560.8|12559.3|12561.3|12560.1|12558.8|12557.3|96
1712859900000|2024-04-11 18:25:00|12560.7|12559.2|12562|12560.5|12563.8|12562.3|12560.7|12559.2|97
1712860200000|2024-04-11 18:30:00|12562.1|12560.6|12560.5|12559.6|12562.7|12561.6|12560.5|12559.6|131
1712860500000|2024-04-11 18:35:00|12560.8|12559.9|12561.4|12560.5|12562.7|12561.7|12560.7|12559.8|146
1712860800000|2024-04-11 18:40:00|12561.5|12560.6|12561.7|12560.8|12563|12562.1|12561.5|12560.6|81
1712861100000|2024-04-11 18:45:00|12561.8|12560.9|12558.5|12557.6|12561.8|12560.9|12558.1|12557.2|129
1712861400000|2024-04-11 18:50:00|12558.6|12557.7|12555|12554.1|12559.4|12558.5|12555|12553.6|133
1712861700000|2024-04-11 18:55:00|12554.9|12554|12553.5|12552.6|12556.3|12555.4|12553.3|12552.4|157
1712862000000|2024-04-11 19:00:00|12553.4|12552.5|12554.4|12553.5|12555.6|12554.7|12553.2|12552.3|116
1712862300000|2024-04-11 19:05:00|12553.9|12553|12555.4|12554.5|12555.8|12554.9|12553.8|12552.9|120
1712862600000|2024-04-11 19:10:00|12555.5|12554.6|12554.8|12553.9|12557.2|12556.3|12554.8|12553.9|77
1712862900000|2024-04-11 19:15:00|12554.9|12554|12556.8|12555.9|12557.4|12556.5|12554.1|12553.2|121
1712863200000|2024-04-11 19:20:00|12556.9|12556|12558.2|12557.3|12558.6|12557.7|12555.9|12555|107
1712863500000|2024-04-11 19:25:00|12558.1|12557.2|12558|12557.1|12559.3|12558.1|12557.6|12556.7|70
1712863800000|2024-04-11 19:30:00|12557.9|12557|12557.7|12556.8|12557.9|12557|12556.4|12555.5|96
1712864100000|2024-04-11 19:35:00|12557.9|12557|12559.1|12558.2|12559.6|12558.7|12557.6|12556.7|77
1712864400000|2024-04-11 19:40:00|12559.4|12558.5|12561.2|12560.3|12561.8|12560.9|12559.2|12558.3|111
1712864700000|2024-04-11 19:45:00|12561.4|12560.5|12560.8|12559.9|12562.2|12561.3|12560.1|12559.2|133
1712865000000|2024-04-11 19:50:00|12560.4|12559.5|12561|12560.1|12561.4|12560.2|12558.6|12557.7|143
1712865300000|2024-04-11 19:55:00|12561.1|12560.2|12560.6|12559.1|12561.1|12560.2|12559.1|12558.2|120
1712865600000|2024-04-11 20:00:00|12560.5|12559|12557.2|12555.7|12560.5|12559|12557|12555.5|93
1712865900000|2024-04-11 20:05:00|12557.3|12555.8|12558.2|12556.7|12558.5|12557|12557.2|12555.7|57
1712866200000|2024-04-11 20:10:00|12558|12556.5|12558.2|12557.3|12558.5|12557.6|12557.1|12555.6|82
1712866500000|2024-04-11 20:15:00|12558.5|12557|12556.7|12555.8|12558.6|12557.1|12556.5|12555.5|71
1712866800000|2024-04-11 20:20:00|12556.3|12555.4|12556.2|12555.3|12556.3|12555.4|12555.7|12554.6|23
1712867100000|2024-04-11 20:25:00|12556.3|12555.4|12555.9|12554.4|12556.6|12555.4|12555.8|12554.4|41
1712867400000|2024-04-11 20:30:00|12555.8|12554.3|12556.2|12554.7|12556.2|12554.7|12555.7|12554.2|52
1712867700000|2024-04-11 20:35:00|12556.1|12554.6|12554.9|12554|12556.1|12554.6|12554.7|12553.4|42
1712868000000|2024-04-11 20:40:00|12554.8|12553.9|12554.9|12553.4|12555.1|12553.9|12554.7|12553.4|31
1712868300000|2024-04-11 20:45:00|12555|12553.5|12554.3|12552.8|12555.7|12554.2|12553.7|12552.2|50
1712868600000|2024-04-11 20:50:00|12554.4|12552.9|12554|12552.5|12554.8|12553.3|12552.9|12551.4|62
1712868900000|2024-04-11 20:55:00|12554.3|12551.9|12556.2|12550.2|12556.3|12552.5|12554.2|12549.6|119
1712869200000|2024-04-11 21:00:00|12556.4|12549.4|12561.8|12549.9|12562.3|12550.4|12556.4|12547|28
1712869500000|2024-04-11 21:05:00|12562.6|12550.7|12562.2|12550.3|12563.2|12551.3|12562|12550.2|42
1712869800000|2024-04-11 21:10:00|12561.3|12549.8|12560.9|12551.2|12562.2|12551.2|12559.2|12549.2|47
1712870100000|2024-04-11 21:15:00|12560.1|12551.1|12559|12552.4|12561|12552.4|12559|12551.1|29
1712870400000|2024-04-11 21:20:00|12560.2|12552|12558.4|12552.1|12560.3|12552.6|12558.4|12551.8|30
1712870700000|2024-04-11 21:25:00|12558.3|12552|12560.1|12552.1|12560.9|12552.3|12558.3|12551.6|24
1712871000000|2024-04-11 21:30:00|12560.2|12552.7|12558.3|12551.8|12560.4|12552.8|12558.3|12550.8|49
1712871300000|2024-04-11 21:35:00|12559.2|12551.5|12558.3|12551.7|12559.3|12551.9|12558|12551.1|36
1712871600000|2024-04-11 21:40:00|12559.3|12551.4|12559.4|12551.5|12559.4|12551.9|12558.1|12551.4|22
1712871900000|2024-04-11 21:45:00|12557.8|12551.3|12558.9|12551.2|12560.4|12551.6|12557.6|12550.9|46
1712872200000|2024-04-11 21:50:00|12558.1|12551.6|12557.7|12551.3|12558.5|12552.3|12557.4|12550.8|43
1712872500000|2024-04-11 21:55:00|12558.5|12551.4|12557.6|12552.7|12559|12552.7|12557.4|12550.7|57
1712872800000|2024-04-11 22:00:00|12557.7|12552.5|12557.1|12554.7|12557.7|12554.7|12555.6|12551.2|76
1712873100000|2024-04-11 22:05:00|12556.6|12555.1|12556.1|12554.6|12556.6|12555.1|12555|12553.4|24
1712873400000|2024-04-11 22:10:00|12556.2|12554.7|12556.8|12555.3|12557.9|12556.4|12556.1|12554.6|52
1712873700000|2024-04-11 22:15:00|12557|12555.5|12556.3|12554.8|12557.2|12555.7|12555.9|12554.4|40
1712874000000|2024-04-11 22:20:00|12557.1|12555.6|12557.3|12555.8|12557.4|12555.9|12556.4|12554.9|55
1712874300000|2024-04-11 22:25:00|12557.2|12555.7|12556.1|12554.6|12557.2|12555.7|12556.1|12554.6|50
1712874600000|2024-04-11 22:30:00|12556|12554.5|12556.1|12554.6|12556.1|12554.6|12555.6|12554.1|20
1712874900000|2024-04-11 22:35:00|12556.2|12554.7|12556.2|12554.7|12556.3|12554.8|12556|12554.5|16
1712875200000|2024-04-11 22:40:00|12556.1|12554.6|12556.3|12554.8|12556.3|12554.8|12555.9|12554.4|27
1712875500000|2024-04-11 22:45:00|12556.2|12554.7|12556|12554.5|12556.3|12554.8|12556|12554.5|15
1712875800000|2024-04-11 22:50:00|12556.1|12554.6|12555|12553.5|12556.3|12554.8|12555|12553.5|24
1712876100000|2024-04-11 22:55:00|12555.1|12553.6|12556|12554.5|12556.1|12554.6|12555|12553.5|26
1712876400000|2024-04-11 23:00:00|12556.2|12554.7|12555.7|12554.2|12556.3|12554.8|12555.5|12554|43
1712876700000|2024-04-11 23:05:00|12555.8|12554.3|12555.1|12553.6|12556.3|12554.8|12555.1|12553.6|30
1712877000000|2024-04-11 23:10:00|12555.6|12554.1|12555.6|12554.7|12556.3|12554.8|12555.6|12554.1|15
1712877300000|2024-04-11 23:15:00|12555.2|12554.3|12555.2|12553.7|12555.3|12554.3|12554.7|12553.6|30
1712877600000|2024-04-11 23:20:00|12554.9|12554|12555|12553.5|12555.3|12554|12554.2|12553.1|26
1712877900000|2024-04-11 23:25:00|12555.1|12553.6|12554.7|12553.8|12555.2|12554.1|12554.7|12553.5|21
1712878200000|2024-04-11 23:30:00|12554.2|12553.3|12555|12554.1|12555.8|12554.6|12554.1|12553.2|24
1712878500000|2024-04-11 23:35:00|12555.1|12554.2|12555.2|12553.7|12555.7|12554.8|12555|12553.7|20
1712878800000|2024-04-11 23:40:00|12555|12554.1|12555|12554.1|12555.3|12554.1|12554.5|12553.5|22
1712879100000|2024-04-11 23:45:00|12555.3|12553.8|12555.4|12554.5|12555.5|12554.6|12553.6|12552.7|51
1712879400000|2024-04-11 23:50:00|12555.3|12554.4|12555|12553.5|12555.5|12554.6|12553.8|12552.5|103
1712879700000|2024-04-11 23:55:00|12555.2|12553.7|12555.1|12554.2|12556.1|12555.2|12554.7|12553.4|55
1712880000000|2024-04-12 00:00:00|12555|12554.1|12551.4|12549.9|12555|12554.1|12550.7|12549.2|149
1712880300000|2024-04-12 00:05:00|12551.9|12550.4|12556.1|12554.6|12556.3|12554.8|12551.9|12550.4|96
1712880600000|2024-04-12 00:10:00|12556|12554.5|12554.2|12552.7|12556.4|12554.9|12553.4|12551.9|107
1712880900000|2024-04-12 00:15:00|12554.1|12552.6|12551|12550.1|12554.1|12552.8|12550.2|12549.3|91
1712881200000|2024-04-12 00:20:00|12551.1|12550.2|12552.1|12551.2|12553.1|12552.2|12551.1|12550.2|83
1712881500000|2024-04-12 00:25:00|12551.9|12551|12551.4|12550.5|12552.2|12551.3|12550.6|12549.7|69
1712881800000|2024-04-12 00:30:00|12551.5|12550.6|12553.1|12552.2|12553.3|12552.4|12551.4|12550.5|74
1712882100000|2024-04-12 00:35:00|12553.5|12552.6|12554.5|12553|12555.4|12554.5|12553.5|12552.6|65
1712882400000|2024-04-12 00:40:00|12554.4|12552.9|12554.7|12553.8|12554.7|12553.8|12552.7|12551.4|63
1712882700000|2024-04-12 00:45:00|12554.8|12553.9|12554.8|12553.9|12555.2|12554.3|12553.9|12553|52
1712883000000|2024-04-12 00:50:00|12554.7|12553.8|12555.2|12554.3|12556|12555.1|12553.9|12553|118
1712883300000|2024-04-12 00:55:00|12556.7|12555.2|12555.9|12555|12556.7|12555.4|12554.6|12553.1|101
1712883600000|2024-04-12 01:00:00|12556.2|12555.3|12557.4|12556.5|12558.6|12557.7|12556.2|12555.3|171
1712883900000|2024-04-12 01:05:00|12557.5|12556.6|12556.8|12555.3|12558.6|12557.7|12555.8|12554.3|126
1712884200000|2024-04-12 01:10:00|12556.9|12555.4|12554.6|12553.7|12557.3|12556|12554.6|12553.7|93
1712884500000|2024-04-12 01:15:00|12554.3|12553.4|12555.5|12554.6|12556.5|12555|12553.6|12552.2|146
1712884800000|2024-04-12 01:20:00|12555.4|12554.5|12554.6|12553.1|12555.8|12554.9|12553.8|12552.3|85
1712885100000|2024-04-12 01:25:00|12554.7|12553.2|12554.7|12553.2|12556|12554.8|12554.3|12553.2|60
1712885400000|2024-04-12 01:30:00|12554.6|12553.1|12558.9|12558|12559.3|12558.4|12554.3|12553.1|145
1712885700000|2024-04-12 01:35:00|12558.8|12557.9|12556.9|12556|12558.8|12557.9|12556.5|12555.6|80
1712886000000|2024-04-12 01:40:00|12557|12556.1|12556.2|12554.7|12557.7|12556.8|12555.5|12554.3|118
1712886300000|2024-04-12 01:45:00|12556.1|12554.6|12556.8|12555.9|12557.5|12556.6|12555.7|12554.3|89
1712886600000|2024-04-12 01:50:00|12556.9|12556|12556.5|12555|12558|12556.5|12555.7|12554.8|137
1712886900000|2024-04-12 01:55:00|12556.3|12554.8|12557.8|12556.3|12558.2|12557.3|12556.3|12554.8|80
1712887200000|2024-04-12 02:00:00|12557.7|12556.2|12557|12555.5|12557.8|12556.6|12554.9|12554|108
1712887500000|2024-04-12 02:05:00|12556.9|12555.4|12556|12555.1|12556.9|12556|12555.6|12554.2|105
1712887800000|2024-04-12 02:10:00|12555.9|12555|12557.8|12556.3|12558.2|12557.3|12555.4|12554.5|79
1712888100000|2024-04-12 02:15:00|12557.5|12556.6|12555.9|12554.4|12557.5|12556.6|12555.3|12554.2|52
1712888400000|2024-04-12 02:20:00|12556|12554.5|12557.6|12556.7|12557.6|12556.7|12556|12554.5|106
1712888700000|2024-04-12 02:25:00|12557.5|12556.6|12556|12555.1|12557.9|12557|12555.4|12554.5|114
1712889000000|2024-04-12 02:30:00|12555.9|12555|12557.5|12556.6|12557.5|12556.6|12555.3|12554.4|85
1712889300000|2024-04-12 02:35:00|12557.6|12556.7|12557.2|12555.7|12557.7|12556.8|12556.5|12555.3|131
1712889600000|2024-04-12 02:40:00|12557.1|12555.6|12556.7|12555.8|12558.3|12557.1|12556.6|12555.3|57
1712889900000|2024-04-12 02:45:00|12556.9|12555.4|12556.1|12555.2|12557.2|12555.7|12555.8|12554.9|51
1712890200000|2024-04-12 02:50:00|12555.9|12555|12557.1|12555.6|12557.6|12556.6|12555.7|12554.8|63
1712890500000|2024-04-12 02:55:00|12556.6|12555.7|12557.6|12556.7|12558.1|12557.2|12556.4|12555.5|90
1712890800000|2024-04-12 03:00:00|12557.5|12556.6|12556.3|12555.4|12557.7|12556.8|12556.3|12555.4|57
1712891100000|2024-04-12 03:05:00|12556.4|12555.5|12553.9|12552.4|12556.9|12556|12553.5|12552.2|76
1712891400000|2024-04-12 03:10:00|12554|12552.5|12552.9|12552|12554.8|12553.9|12552.5|12551.6|86
1712891700000|2024-04-12 03:15:00|12552.8|12551.9|12553.5|12552.6|12554|12552.8|12551.8|12550.9|65
1712892000000|2024-04-12 03:20:00|12553.4|12552.5|12552|12551.1|12553.9|12552.6|12551.9|12551|91
1712892300000|2024-04-12 03:25:00|12552.3|12551.4|12550.8|12549.9|12552.5|12551.6|12550.8|12549.9|93
1712892600000|2024-04-12 03:30:00|12550.7|12549.8|12548.7|12547.8|12550.8|12549.9|12548.4|12547.5|76
1712892900000|2024-04-12 03:35:00|12548.9|12548|12549.5|12548.6|12550.5|12549.6|12548.9|12548|61
1712893200000|2024-04-12 03:40:00|12549.7|12548.8|12548.4|12547.5|12549.7|12548.8|12547.7|12546.8|91
1712893500000|2024-04-12 03:45:00|12548.2|12547.3|12546.7|12545.8|12548.6|12547.7|12546.5|12545.6|77
1712893800000|2024-04-12 03:50:00|12546.8|12545.9|12546.1|12544.6|12546.9|12545.9|12544.8|12543.3|95
1712894100000|2024-04-12 03:55:00|12545.8|12544.9|12545.5|12544.6|12546.5|12545.4|12544.9|12544|62
1712894400000|2024-04-12 04:00:00|12545.8|12544.3|12544.5|12543.6|12546.6|12545.1|12543.8|12542.9|62
1712894700000|2024-04-12 04:05:00|12544.7|12543.8|12544.7|12543.2|12544.8|12543.9|12543.8|12542.3|46
1712895000000|2024-04-12 04:10:00|12544.6|12543.7|12544.5|12543.6|12544.7|12543.8|12543.5|12542.6|55
1712895300000|2024-04-12 04:15:00|12544.4|12543.5|12544.6|12543.1|12544.8|12543.6|12544.2|12543.1|48
1712895600000|2024-04-12 04:20:00|12544.7|12543.2|12543.8|12542.3|12544.7|12543.7|12543.5|12542.3|43
1712895900000|2024-04-12 04:25:00|12543.9|12542.4|12542.4|12541.5|12543.9|12542.4|12542.3|12540.9|38
1712896200000|2024-04-12 04:30:00|12542.3|12541.4|12542.4|12541.5|12542.9|12542|12542.1|12541|41
1712896500000|2024-04-12 04:35:00|12542.6|12541.1|12541.7|12540.8|12542.8|12541.8|12541.7|12540.5|33
1712896800000|2024-04-12 04:40:00|12541.6|12540.7|12539.8|12538.9|12542.1|12541.2|12539.8|12538.5|69
1712897100000|2024-04-12 04:45:00|12539.9|12539|12539.5|12538.6|12540.4|12539.5|12538.5|12537.3|60
1712897400000|2024-04-12 04:50:00|12539.6|12538.7|12538.8|12537.3|12539.9|12538.8|12538.5|12537.3|33
1712897700000|2024-04-12 04:55:00|12538.9|12537.4|12538.3|12537.4|12539.7|12538.8|12537.5|12536.6|55
1712898000000|2024-04-12 05:00:00|12538.4|12537.5|12540.8|12539.9|12541.5|12540.6|12538.3|12537.4|69
1712898300000|2024-04-12 05:05:00|12541.2|12540.3|12539.8|12538.9|12541.9|12540.7|12539.5|12538.4|79
1712898600000|2024-04-12 05:10:00|12539.9|12539|12539.7|12538.2|12540|12539.1|12539.2|12538|40
1712898900000|2024-04-12 05:15:00|12540.3|12538.8|12541.3|12540.4|12541.5|12540.6|12539.4|12538.3|53
1712899200000|2024-04-12 05:20:00|12541.4|12540.5|12540.5|12539.6|12541.4|12540.5|12539.9|12539|44
1712899500000|2024-04-12 05:25:00|12540|12539.1|12540.4|12539.5|12540.5|12539.6|12539.4|12538.5|41
1712899800000|2024-04-12 05:30:00|12540.5|12539.6|12541.5|12540.6|12541.5|12540.6|12540.3|12539.2|51
1712900100000|2024-04-12 05:35:00|12541.4|12540.5|12541.6|12540.7|12542.5|12541.4|12541.3|12540.2|70
1712900400000|2024-04-12 05:40:00|12541.5|12540.6|12544.6|12543.7|12544.7|12543.8|12541.3|12540|98
1712900700000|2024-04-12 05:45:00|12544.3|12543.4|12544|12543.1|12545.1|12544|12542.9|12542|58
1712901000000|2024-04-12 05:50:00|12543.8|12542.9|12541.4|12540.5|12544.1|12543.2|12540.4|12539.2|77
1712901300000|2024-04-12 05:55:00|12541.7|12540.2|12545.7|12534.7|12548.6|12541.8|12538.9|12534.7|111
1712901600000|2024-04-12 06:00:00|12545.6|12534.6|12537.4|12535.9|12546.5|12540.5|12536.6|12533.5|375
1712901900000|2024-04-12 06:05:00|12537|12535.5|12538.5|12537.6|12540.4|12538.9|12536.1|12534.8|189
1712902200000|2024-04-12 06:10:00|12538.4|12537.5|12538.8|12537.9|12539.8|12538.9|12537.5|12536.6|141
1712902500000|2024-04-12 06:15:00|12539.5|12538|12541|12539.5|12541|12539.8|12536.4|12535.5|121
1712902800000|2024-04-12 06:20:00|12540.9|12539.4|12536.2|12535.3|12541.7|12540.2|12535.7|12534.8|157
1712903100000|2024-04-12 06:25:00|12535.9|12535|12537.5|12536.6|12538.8|12537.9|12535.9|12535|157
1712903400000|2024-04-12 06:30:00|12537.6|12536.7|12536|12535.1|12538.6|12537.7|12532.1|12531.2|213
1712903700000|2024-04-12 06:35:00|12535.8|12534.9|12526.1|12524.6|12536.4|12535.5|12526.1|12524.6|254
1712904000000|2024-04-12 06:40:00|12526|12524.5|12522.2|12520.7|12529.7|12528.2|12521.6|12520.1|390
1712904300000|2024-04-12 06:45:00|12522|12520.5|12518.6|12517.1|12523|12522.1|12517.6|12516.1|355
1712904600000|2024-04-12 06:50:00|12518.5|12517|12517.7|12516.2|12520|12518.5|12516.7|12515.2|222
1712904900000|2024-04-12 06:55:00|12517.6|12516.1|12516.7|12515.2|12517.7|12516.2|12513.5|12512|210
1712905200000|2024-04-12 07:00:00|12516.8|12515.3|12518.9|12518|12521.9|12520.4|12516.5|12515.3|341
1712905500000|2024-04-12 07:05:00|12518.8|12517.9|12516|12514.5|12520.6|12519.7|12514.8|12513.9|346
1712905800000|2024-04-12 07:10:00|12516.1|12514.6|12510.7|12509.8|12516.1|12515.2|12509.5|12508.1|408
1712906100000|2024-04-12 07:15:00|12510.6|12509.7|12508.6|12507.1|12513.3|12512.4|12506.3|12505|291
1712906400000|2024-04-12 07:20:00|12508.5|12507|12509.2|12508.3|12511.7|12510.8|12507.2|12505.9|283
1712906700000|2024-04-12 07:25:00|12509.3|12508.4|12509.8|12508.3|12512|12510.9|12508.5|12507.6|215
1712907000000|2024-04-12 07:30:00|12509.6|12508.1|12511.9|12511|12514.6|12513.5|12509.5|12508.1|251
1712907300000|2024-04-12 07:35:00|12511.6|12510.7|12513.7|12512.8|12515.5|12514.6|12511.6|12510.7|217
1712907600000|2024-04-12 07:40:00|12513.5|12512.6|12507.5|12506.6|12515.3|12513.8|12507.2|12506.2|247
1712907900000|2024-04-12 07:45:00|12507.8|12506.9|12513.3|12512.4|12513.4|12512.5|12507.5|12506.6|208
1712908200000|2024-04-12 07:50:00|12513.4|12512.5|12515.1|12514.2|12515.9|12514.4|12512.8|12511.7|261
1712908500000|2024-04-12 07:55:00|12515.2|12514.3|12519.9|12519|12520.4|12519.5|12512.3|12511.4|223
1712908800000|2024-04-12 08:00:00|12519.8|12518.9|12519.3|12518.4|12521.6|12520.1|12517.7|12516.2|300
1712909100000|2024-04-12 08:05:00|12519.4|12518.5|12518.4|12516.9|12521.1|12519.7|12517.6|12516.7|171
1712909400000|2024-04-12 08:10:00|12518.5|12517|12518|12516.5|12519|12517.5|12516.2|12515|166
1712909700000|2024-04-12 08:15:00|12518.1|12516.6|12521.8|12520.9|12522.9|12521.9|12516.8|12515.9|98
1712910000000|2024-04-12 08:20:00|12521.7|12520.8|12520.8|12519.9|12522.8|12521.9|12518.8|12517.3|97
1712910300000|2024-04-12 08:25:00|12520.9|12520|12516.7|12515.8|12521.1|12520|12514.5|12513.3|143
1712910600000|2024-04-12 08:30:00|12516.5|12515.6|12514.4|12513.5|12517.3|12515.8|12513.3|12512.4|187
1712910900000|2024-04-12 08:35:00|12514.7|12513.2|12515.7|12514.8|12517|12516.1|12512.3|12511.4|165
1712911200000|2024-04-12 08:40:00|12515.9|12515|12514.7|12513.8|12516.5|12515.6|12513.7|12512.8|145
1712911500000|2024-04-12 08:45:00|12514.4|12513.5|12511.5|12510.6|12514.9|12514|12511.1|12510.2|131
1712911800000|2024-04-12 08:50:00|12511.4|12510.5|12513.6|12512.7|12514.3|12513|12511.4|12510.5|123
1712912100000|2024-04-12 08:55:00|12513.5|12512.6|12508.7|12507.2|12514.9|12513.6|12508|12506.5|181
1712912400000|2024-04-12 09:00:00|12508.4|12507.5|12510.5|12509.6|12510.9|12510|12505.7|12504.3|199
1712912700000|2024-04-12 09:05:00|12510.6|12509.7|12508.5|12507.6|12512.2|12511.3|12508.2|12507.3|161
1712913000000|2024-04-12 09:10:00|12508.6|12507.7|12509.6|12508.7|12510.9|12510|12508.6|12507.7|74
1712913300000|2024-04-12 09:15:00|12509|12508.1|12505.4|12504.5|12510.7|12509.6|12505.2|12504.3|191
1712913600000|2024-04-12 09:20:00|12505.3|12504.4|12501.5|12500.6|12506|12505.1|12501.3|12500|209
1712913900000|2024-04-12 09:25:00|12501.8|12500.3|12492.1|12491.2|12501.8|12500.3|12489.8|12488.6|358
1712914200000|2024-04-12 09:30:00|12491.8|12490.9|12497.2|12495.7|12498.3|12496.8|12491.1|12490.2|251
1712914500000|2024-04-12 09:35:00|12497.1|12495.6|12494.5|12493.6|12497.8|12496.3|12493.8|12492.4|182
1712914800000|2024-04-12 09:40:00|12494.4|12493.5|12490.2|12488.7|12496.9|12495.4|12489.5|12488.2|148
1712915100000|2024-04-12 09:45:00|12489.9|12489|12493.7|12492.2|12495.5|12494|12489.5|12488.6|214
1712915400000|2024-04-12 09:50:00|12493.8|12492.3|12497.7|12496.8|12498.6|12497.7|12493.4|12492.1|160
1712915700000|2024-04-12 09:55:00|12497.6|12496.7|12498.7|12497.2|12499.5|12498.3|12496.4|12495.5|189
1712916000000|2024-04-12 10:00:00|12498.8|12497.3|12493.5|12492.6|12499.1|12497.6|12492.6|12491.7|266
1712916300000|2024-04-12 10:05:00|12494.3|12493.4|12494.3|12493.4|12495.9|12495|12491|12490.1|177
1712916600000|2024-04-12 10:10:00|12494.2|12493.3|12494.1|12493.2|12494.6|12493.7|12490.7|12489.8|129
1712916900000|2024-04-12 10:15:00|12494|12493.1|12492.3|12491.4|12495|12494.1|12491.6|12490.5|203
1712917200000|2024-04-12 10:20:00|12492.1|12491.2|12483.6|12482.1|12492.3|12491.4|12483.6|12482.1|228
1712917500000|2024-04-12 10:25:00|12483.4|12481.9|12483.9|12482.4|12484|12482.6|12480.9|12480|102
1712917800000|2024-04-12 10:30:00|12484|12482.5|12484.2|12482.7|12487.2|12485.7|12483.1|12481.6|224
1712918100000|2024-04-12 10:35:00|12484|12482.5|12480.5|12479.6|12484.7|12483.2|12480.4|12479.5|166
1712918400000|2024-04-12 10:40:00|12480.8|12479.9|12480.1|12479.2|12481.6|12480.7|12479.4|12478.5|129
1712918700000|2024-04-12 10:45:00|12479.9|12479|12475.6|12474.7|12481.3|12480.4|12474.9|12473.4|255
1712919000000|2024-04-12 10:50:00|12475.7|12474.8|12473.6|12472.7|12477.4|12476.5|12471.5|12470.6|258
1712919300000|2024-04-12 10:55:00|12473.8|12472.9|12470.6|12469.7|12474.1|12473.2|12469.2|12468|318
1712919600000|2024-04-12 11:00:00|12470.5|12469.6|12469.4|12467.9|12472.8|12471.3|12468.7|12467.2|339
1712919900000|2024-04-12 11:05:00|12468.8|12467.3|12464.3|12463.4|12468.8|12467.3|12464|12462.7|189
1712920200000|2024-04-12 11:10:00|12464.5|12463.6|12470.3|12469.4|12470.3|12469.4|12463.4|12462.5|200
1712920500000|2024-04-12 11:15:00|12470.4|12469.5|12469.9|12469|12472.8|12471.6|12468.5|12467.6|188
1712920800000|2024-04-12 11:20:00|12470.3|12469.4|12473.1|12472.2|12473.1|12472.2|12469.4|12468.4|206
1712921100000|2024-04-12 11:25:00|12472.9|12472|12474.8|12473.9|12475.3|12474|12472.4|12471.5|224
1712921400000|2024-04-12 11:30:00|12474.9|12474|12474|12472.5|12474.9|12474|12470.7|12469.2|206
1712921700000|2024-04-12 11:35:00|12473.9|12472.4|12476.2|12474.7|12477.2|12475.7|12472.9|12472|196
1712922000000|2024-04-12 11:40:00|12476.3|12474.8|12477.1|12475.6|12477.5|12476|12472.9|12471.4|193
1712922300000|2024-04-12 11:45:00|12476.8|12475.9|12477.3|12476.4|12477.7|12476.4|12475.2|12473.7|139
1712922600000|2024-04-12 11:50:00|12477.2|12476.3|12474.8|12473.3|12478.4|12476.9|12474.7|12473.2|162
1712922900000|2024-04-12 11:55:00|12474.6|12473.7|12471.5|12470.6|12474.7|12473.8|12468.8|12467.9|131
1712923200000|2024-04-12 12:00:00|12471.7|12470.8|12472.8|12471.3|12473.2|12472|12469.9|12469|293
1712923500000|2024-04-12 12:05:00|12472.4|12470.9|12469|12468.1|12474.8|12473.9|12469|12468.1|275
1712923800000|2024-04-12 12:10:00|12469.1|12468.2|12467.5|12466.6|12469.6|12468.7|12465.7|12464.8|315
1712924100000|2024-04-12 12:15:00|12467.4|12466.5|12473.8|12472.9|12474.2|12473.3|12467.3|12466.4|236
1712924400000|2024-04-12 12:20:00|12473.7|12472.8|12471.6|12470.7|12474.5|12473.1|12469.1|12468.2|210
1712924700000|2024-04-12 12:25:00|12471.5|12470.6|12474.7|12473.2|12475.4|12474.5|12470.9|12469.7|310
1712925000000|2024-04-12 12:30:00|12474.9|12473.4|12472.1|12470.6|12475|12474|12471.2|12469.7|268
1712925300000|2024-04-12 12:35:00|12472.4|12470.9|12467.4|12466.5|12475.9|12475|12467.3|12466.4|558
1712925600000|2024-04-12 12:40:00|12467.5|12466.6|12460.6|12459.1|12470|12469.1|12459.7|12458.2|575
1712925900000|2024-04-12 12:45:00|12461.2|12459.7|12456.5|12455|12462.5|12461.5|12456.5|12455|508
1712926200000|2024-04-12 12:50:00|12456.2|12454.7|12457.7|12456.2|12458.3|12456.8|12452|12450.5|461
1712926500000|2024-04-12 12:55:00|12457.6|12456.1|12455|12454.1|12459.3|12458.1|12453.2|12452.3|470
1712926800000|2024-04-12 13:00:00|12455.1|12454.2|12460.1|12459.2|12461.2|12460.3|12452.8|12451.9|461
1712927100000|2024-04-12 13:05:00|12460.3|12459.4|12451.7|12450.2|12460.3|12459.4|12451.2|12449.8|488
1712927400000|2024-04-12 13:10:00|12451.6|12450.1|12460.8|12459.3|12460.8|12459.3|12449.3|12447.8|529
1712927700000|2024-04-12 13:15:00|12460.9|12459.4|12455.8|12454.9|12464|12462.6|12453.5|12452.6|404
1712928000000|2024-04-12 13:20:00|12455.9|12455|12451.3|12450.4|12457.1|12455.6|12450.8|12449.9|331
1712928300000|2024-04-12 13:25:00|12451.4|12450.5|12453.1|12452.2|12453.5|12452.6|12448.2|12447.3|384
1712928600000|2024-04-12 13:30:00|12453.6|12452.7|12456.7|12455.8|12457.8|12456.3|12448.4|12446.9|715
1712928900000|2024-04-12 13:35:00|12456.6|12455.7|12457.9|12456.4|12458.7|12457.2|12452.6|12451.7|581
1712929200000|2024-04-12 13:40:00|12457.8|12456.3|12461.5|12460|12464|12462.5|12456.3|12455.2|528
1712929500000|2024-04-12 13:45:00|12461.6|12460.1|12463.5|12462.6|12467|12465.5|12459|12457.5|567
1712929800000|2024-04-12 13:50:00|12463.6|12462.7|12453.5|12452.6|12464.7|12463.8|12453.3|12452.4|576
1712930100000|2024-04-12 13:55:00|12453.3|12452.4|12456|12451.5|12456.6|12455.7|12451.7|12450.8|408
1712930400000|2024-04-12 14:00:00|12456.8|12450.4|12446.5|12445.6|12456.8|12455|12446.3|12445.4|815
1712930700000|2024-04-12 14:05:00|12446.4|12445.5|12441.1|12440.2|12452|12450.8|12439.9|12439|698
1712931000000|2024-04-12 14:10:00|12441.2|12440.3|12441.1|12440.2|12443.4|12442.5|12438.1|12437.2|568
1712931300000|2024-04-12 14:15:00|12440.9|12440|12435.6|12434.7|12440.9|12440|12435.6|12434.7|585
1712931600000|2024-04-12 14:20:00|12435.5|12434.6|12434.4|12433.5|12435.5|12434.6|12429.6|12428.3|480
1712931900000|2024-04-12 14:25:00|12434.3|12433.4|12434|12433.1|12436.4|12435.5|12431.6|12430.7|398
1712932200000|2024-04-12 14:30:00|12433.9|12433|12431.8|12430.9|12439.4|12437.9|12431.3|12430.4|511
1712932500000|2024-04-12 14:35:00|12432|12431.1|12436.3|12435.4|12439.2|12438.3|12431.4|12430.5|483
1712932800000|2024-04-12 14:40:00|12436.4|12435.5|12434.3|12433.4|12437.6|12436.5|12432.7|12431.8|399
1712933100000|2024-04-12 14:45:00|12434.4|12433.5|12429.1|12428.2|12437.2|12436.3|12427.8|12426.9|408
1712933400000|2024-04-12 14:50:00|12429|12428.1|12434.4|12433.5|12435.3|12434.4|12427.2|12426.3|538
1712933700000|2024-04-12 14:55:00|12434.5|12433.6|12435.9|12434.4|12437.3|12436.4|12430.3|12429.4|613
1712934000000|2024-04-12 15:00:00|12435.8|12434.3|12444|12442.5|12444.6|12443.2|12434.2|12432.7|455
1712934300000|2024-04-12 15:05:00|12443.8|12442.3|12441.1|12440.2|12445.3|12444.4|12440.5|12439.6|488
1712934600000|2024-04-12 15:10:00|12440.9|12440|12438.4|12437.5|12441.9|12441|12438.2|12437.3|441
1712934900000|2024-04-12 15:15:00|12438.3|12437.4|12443.3|12442.4|12443.3|12442.4|12436.3|12435.4|477
1712935200000|2024-04-12 15:20:00|12443.4|12442.5|12445.3|12444.4|12446.8|12445.5|12442.1|12441.2|339
1712935500000|2024-04-12 15:25:00|12445.1|12444.2|12448.8|12447.3|12448.8|12447.6|12443.2|12442.3|341
1712935800000|2024-04-12 15:30:00|12448.9|12447.4|12451.2|12450.3|12451.6|12450.7|12448.7|12447.3|395
1712936100000|2024-04-12 15:35:00|12451.4|12450.5|12451.7|12450.8|12453.9|12452.7|12449.9|12448.7|461
1712936400000|2024-04-12 15:40:00|12451.6|12450.7|12457.2|12456.3|12457.5|12456.4|12450.4|12449.5|358
1712936700000|2024-04-12 15:45:00|12456.9|12456|12457.5|12456.6|12457.9|12456.6|12454.8|12453.9|220
1712937000000|2024-04-12 15:50:00|12457.4|12456.5|12457.4|12456.5|12458.9|12457.4|12455.7|12454.6|321
1712937300000|2024-04-12 15:55:00|12457.1|12456.2|12456.4|12455.5|12459.1|12458.2|12456.4|12455.5|303
1712937600000|2024-04-12 16:00:00|12456.7|12455.2|12453.4|12452.5|12456.7|12455.2|12452.5|12451|317
1712937900000|2024-04-12 16:05:00|12453.5|12452.6|12454.5|12453.6|12456.7|12455.8|12453.4|12452.1|274
1712938200000|2024-04-12 16:10:00|12454.6|12453.7|12452.6|12451.7|12454.9|12454|12451.3|12450|302
1712938500000|2024-04-12 16:15:00|12452.7|12451.8|12449.8|12448.3|12454.1|12453.2|12448.9|12447.9|260
1712938800000|2024-04-12 16:20:00|12449.5|12448.6|12451.7|12450.2|12451.9|12450.8|12449.1|12448.2|203
1712939100000|2024-04-12 16:25:00|12451.6|12450.1|12448.7|12447.8|12453.5|12452|12448.5|12447.6|261
1712939400000|2024-04-12 16:30:00|12448.8|12447.9|12449|12448.1|12449.6|12448.7|12446.6|12445.5|369
1712939700000|2024-04-12 16:35:00|12449.3|12448.4|12446.8|12445.9|12450.9|12450|12445.5|12444.4|281
1712940000000|2024-04-12 16:40:00|12446.7|12445.8|12446.5|12445.6|12448.6|12447.7|12446|12445.1|255
1712940300000|2024-04-12 16:45:00|12446.4|12445.5|12446.4|12445.5|12447.1|12445.9|12444.8|12443.9|216
1712940600000|2024-04-12 16:50:00|12446.5|12445.6|12451.5|12450.6|12451.7|12450.8|12446.4|12445.5|243
1712940900000|2024-04-12 16:55:00|12451.4|12450.5|12449.5|12448.6|12451.9|12451|12449.5|12448.6|200
1712941200000|2024-04-12 17:00:00|12449.6|12448.7|12454.8|12453.3|12455.2|12454.3|12448.9|12448|345
1712941500000|2024-04-12 17:05:00|12455|12453.5|12453.9|12452.4|12457.3|12455.9|12453.1|12451.6|265
1712941800000|2024-04-12 17:10:00|12454|12452.5|12455.9|12454.4|12456.2|12455|12452.9|12452|306
1712942100000|2024-04-12 17:15:00|12456|12454.5|12451.8|12450.9|12457.6|12456.1|12451.8|12450.9|227
1712942400000|2024-04-12 17:20:00|12451.7|12450.8|12450.9|12449.4|12451.9|12450.8|12448.9|12447.8|274
1712942700000|2024-04-12 17:25:00|12450.8|12449.3|12450.1|12449.2|12451.7|12450.8|12449.6|12448.7|246
1712943000000|2024-04-12 17:30:00|12449.8|12448.9|12448.3|12447.4|12450.6|12449.7|12448|12447.1|220
1712943300000|2024-04-12 17:35:00|12448.2|12447.3|12449.8|12448.9|12450.6|12449.7|12447|12446.1|260
1712943600000|2024-04-12 17:40:00|12449.7|12448.8|12454.9|12453.4|12455.3|12454|12449.7|12448.8|255
1712943900000|2024-04-12 17:45:00|12455|12453.5|12459.3|12458.4|12460.2|12459.1|12453.8|12452.9|296
1712944200000|2024-04-12 17:50:00|12459.4|12458.5|12458.6|12457.7|12460.6|12459.1|12457.7|12456.2|289
1712944500000|2024-04-12 17:55:00|12458.7|12457.8|12456.6|12455.7|12459.9|12458.6|12456.6|12455.6|205
1712944800000|2024-04-12 18:00:00|12456.5|12455.6|12457.2|12455.7|12457.3|12455.8|12455.3|12453.8|210
1712945100000|2024-04-12 18:05:00|12457.3|12455.8|12460.3|12458.8|12462.1|12460.8|12456.3|12454.8|250
1712945400000|2024-04-12 18:10:00|12460.2|12458.7|12460.4|12458.9|12462.9|12461.6|12459.8|12458.3|185
1712945700000|2024-04-12 18:15:00|12460.3|12458.8|12459.2|12457.7|12462.3|12461|12459|12457.5|219
1712946000000|2024-04-12 18:20:00|12459|12457.5|12457.5|12456.6|12460.8|12459.3|12457.2|12456.3|237
1712946300000|2024-04-12 18:25:00|12457.4|12456.5|12456.3|12455.4|12458.5|12457.3|12455.9|12454.7|297
1712946600000|2024-04-12 18:30:00|12456.2|12455.3|12452.5|12451.6|12456.8|12455.9|12452.2|12451.1|202
1712946900000|2024-04-12 18:35:00|12452.6|12451.7|12449.3|12448.4|12453.1|12452.2|12449|12448|241
1712947200000|2024-04-12 18:40:00|12449.2|12448.3|12449.2|12448.3|12450.5|12449.6|12448.4|12447.5|219
1712947500000|2024-04-12 18:45:00|12449.3|12448.4|12448.8|12447.9|12450.8|12449.9|12448.8|12447.9|187
1712947800000|2024-04-12 18:50:00|12448.9|12448|12448.8|12447.9|12449.9|12448.6|12447.8|12446.9|124
1712948100000|2024-04-12 18:55:00|12448.6|12447.7|12445|12444.1|12450|12449.1|12444.8|12443.9|202
1712948400000|2024-04-12 19:00:00|12444.9|12444|12446.1|12444.6|12447.1|12445.6|12443.4|12442|168
1712948700000|2024-04-12 19:05:00|12446.6|12445.1|12445.4|12444.5|12446.9|12446|12444|12443.1|212
1712949000000|2024-04-12 19:10:00|12445.6|12444.7|12444.6|12443.1|12447|12445.7|12443.7|12442.5|221
1712949300000|2024-04-12 19:15:00|12444.7|12443.2|12448|12446.5|12448.3|12446.8|12443.6|12442.3|222
1712949600000|2024-04-12 19:20:00|12447.9|12446.4|12446.5|12445.6|12448.9|12447.8|12446.2|12445.3|216
1712949900000|2024-04-12 19:25:00|12447|12446.1|12447.4|12446.5|12449.1|12448.1|12446.5|12445.4|223
1712950200000|2024-04-12 19:30:00|12447.5|12446.6|12448.7|12447.8|12450.2|12449.2|12447.3|12445.8|172
1712950500000|2024-04-12 19:35:00|12448.4|12447.5|12445.9|12445|12448.7|12447.8|12445.9|12445|131
1712950800000|2024-04-12 19:40:00|12445.8|12444.9|12448.7|12447.8|12449.4|12448.5|12445.8|12444.9|108
1712951100000|2024-04-12 19:45:00|12448.8|12447.9|12449|12448.1|12450.6|12449.7|12447.6|12446.7|130
1712951400000|2024-04-12 19:50:00|12449.2|12448.3|12447.7|12446.8|12449.4|12448.3|12447.5|12446.6|153
1712951700000|2024-04-12 19:55:00|12447.9|12447|12446.9|12446|12449|12448.1|12446.7|12445.8|118
1712952000000|2024-04-12 20:00:00|12447.1|12445.6|12448.5|12447|12449.2|12447.7|12446.9|12445.4|183
1712952300000|2024-04-12 20:05:00|12448.6|12447.1|12450.3|12448.8|12450.8|12449.3|12448.5|12447|131
1712952600000|2024-04-12 20:10:00|12450.4|12448.9|12451|12449.5|12451.3|12449.8|12450|12448.5|142
1712952900000|2024-04-12 20:15:00|12451.1|12449.6|12449.1|12447.6|12451.1|12449.6|12449.1|12447.6|94
1712953200000|2024-04-12 20:20:00|12449|12447.5|12448.1|12446.6|12450|12448.5|12448|12446.5|83
1712953500000|2024-04-12 20:25:00|12448.2|12446.7|12448.1|12446.6|12448.5|12447|12447.9|12446.4|83
1712953800000|2024-04-12 20:30:00|12448.2|12446.7|12449.1|12447.6|12449.2|12447.7|12448|12446.5|49
1712954100000|2024-04-12 20:35:00|12449|12447.5|12449.1|12447.6|12449.2|12447.7|12449|12447.5|30
1712954400000|2024-04-12 20:40:00|12449|12447.5|12449.1|12447.6|12449.4|12447.9|12449|12447.5|81
1712954700000|2024-04-12 20:45:00|12449.2|12447.7|12452.2|12450.7|12452.2|12450.7|12448.4|12446.9|142
1712955000000|2024-04-12 20:50:00|12452.3|12450.8|12451|12449.5|12453.3|12451.8|12450.9|12449.4|206
1712955300000|2024-04-12 20:55:00|12451.5|12449.1|12450.8|12448.4|12451.6|12449.2|12449.7|12447.3|246
1713124800000|2024-04-14 20:00:00|12456.6|12435.6|12454.2|12433.2|12456.7|12435.7|12453.6|12432.6|16
1713125100000|2024-04-14 20:05:00|12454.4|12433.4|12455.5|12434.5|12457.3|12436.3|12454.4|12433.4|5
1713125400000|2024-04-14 20:10:00|12460|12439|12455.4|12434.4|12460|12439|12455.4|12434.4|8
1713125700000|2024-04-14 20:15:00|12453|12432|12455.5|12434.5|12457.2|12436.2|12453|12432|8
1713126000000|2024-04-14 20:20:00|12453.3|12432.3|12454.7|12433.7|12457.3|12436.3|12453.3|12432.3|5
1713126600000|2024-04-14 20:30:00|12455.8|12434.8|12453|12432|12455.8|12434.8|12453|12432|3
1713126900000|2024-04-14 20:35:00|12460|12439|12454.5|12433.5|12460|12439|12454.5|12433.5|3
1713127200000|2024-04-14 20:40:00|12453|12432|12455.4|12434.4|12460|12439|12453|12432|7
1713127500000|2024-04-14 20:45:00|12453|12432|12450.3|12439.3|12460|12444|12448|12432|8
1713127800000|2024-04-14 20:50:00|12448|12437|12448.5|12437.5|12450.8|12439.8|12448|12437|3
1713128100000|2024-04-14 20:55:00|12449|12437.1|12449.2|12437.3|12455|12443.1|12448.5|12436.6|6
1713128400000|2024-04-14 21:00:00|12455|12443.1|12452.8|12440.9|12455|12443.1|12452.8|12440.9|11
1713128700000|2024-04-14 21:05:00|12452.9|12441|12449|12437.1|12455.6|12443.7|12448.5|12436.6|22
1713129000000|2024-04-14 21:10:00|12449.3|12437.4|12449.8|12437.9|12450.4|12438.5|12448.1|12436.2|45
1713129300000|2024-04-14 21:15:00|12449.9|12438|12449.4|12437.5|12450.1|12438.2|12449.1|12437.2|35
1713129600000|2024-04-14 21:20:00|12449.7|12437.8|12450|12438.1|12450.2|12438.3|12449.4|12437.5|27
1713129900000|2024-04-14 21:25:00|12450.1|12438.2|12448.7|12436.8|12450.7|12438.8|12448.7|12436.8|44
1713130200000|2024-04-14 21:30:00|12448.5|12436.6|12450|12438.1|12450|12438.1|12447.9|12436|28
1713130500000|2024-04-14 21:35:00|12450.7|12438.8|12448.4|12436.5|12450.9|12439|12447.9|12436|45
1713130800000|2024-04-14 21:40:00|12448.3|12436.4|12451.9|12440|12457.9|12447.3|12447.7|12435.8|200
1713131100000|2024-04-14 21:45:00|12452|12440.1|12452.7|12440.8|12453.2|12441.3|12451.4|12439.5|102
1713131400000|2024-04-14 21:50:00|12451.7|12439.8|12453.5|12441.6|12456.8|12444.9|12451.7|12439.8|96
1713131700000|2024-04-14 21:55:00|12453.3|12441.4|12453.2|12441.3|12453.8|12441.9|12452.3|12440.4|48
1713132000000|2024-04-14 22:00:00|12452.6|12440.7|12457.4|12453.1|12460.2|12454.7|12451.2|12439.3|337
1713132300000|2024-04-14 22:05:00|12457|12453.5|12457.2|12454.6|12457.7|12455.1|12452.3|12449.2|232
1713132600000|2024-04-14 22:10:00|12457.4|12454.7|12455.7|12453.4|12457.5|12455|12455.3|12452.6|308
1713132900000|2024-04-14 22:15:00|12455.6|12453.8|12454.4|12452.2|12456.4|12454.2|12453.9|12452|306
1713133200000|2024-04-14 22:20:00|12454|12452.5|12459.2|12457.7|12459.5|12458|12454|12452.1|279
1713133500000|2024-04-14 22:25:00|12459.4|12457.9|12459|12457.5|12460|12458.5|12458|12456.5|171
1713133800000|2024-04-14 22:30:00|12458.9|12457.4|12461.1|12459.6|12462.7|12461.2|12458.9|12457.4|154
1713134100000|2024-04-14 22:35:00|12461.7|12460.2|12463.1|12461.6|12463.8|12462.3|12461.1|12459.6|88
1713134400000|2024-04-14 22:40:00|12463.2|12461.7|12463.4|12461.9|12463.9|12462.4|12462.2|12460.7|103
1713134700000|2024-04-14 22:45:00|12463.5|12462|12462.1|12460.6|12464|12462.8|12462|12460.5|61
1713135000000|2024-04-14 22:50:00|12462|12460.5|12460.7|12459.2|12462.4|12460.9|12460.7|12459.2|49
1713135300000|2024-04-14 22:55:00|12460.6|12459.1|12460.6|12459.1|12460.8|12459.3|12460.1|12458.7|57
1713135600000|2024-04-14 23:00:00|12460.9|12459.4|12456|12454.5|12460.9|12459.4|12455.6|12454.1|85
1713135900000|2024-04-14 23:05:00|12455.9|12454.4|12456|12454.5|12456.3|12454.8|12455.2|12453.7|62
1713136200000|2024-04-14 23:10:00|12455.9|12454.4|12454.4|12452.9|12456|12454.5|12453.3|12451.8|138
1713136500000|2024-04-14 23:15:00|12454.3|12452.8|12457.5|12456|12459|12457.5|12454|12452.5|141
1713136800000|2024-04-14 23:20:00|12457.6|12456.1|12457.4|12455.9|12458.3|12456.8|12456|12454.5|66
1713137100000|2024-04-14 23:25:00|12457.5|12456|12457.5|12456|12459|12457.5|12457.3|12455.8|79
1713137400000|2024-04-14 23:30:00|12457.6|12456.1|12459.5|12458|12459.9|12458.4|12457.6|12456.1|63
1713137700000|2024-04-14 23:35:00|12459.6|12458.1|12461.5|12460|12462.3|12460.8|12459.6|12458.1|46
1713138000000|2024-04-14 23:40:00|12461.2|12459.7|12461.8|12460.9|12462.3|12461|12460.9|12459.5|76
1713138300000|2024-04-14 23:45:00|12461.9|12461|12462.2|12460.7|12462.8|12461.3|12460.9|12460|67
1713138600000|2024-04-14 23:50:00|12462.3|12460.8|12461.4|12459.9|12462.3|12460.8|12460.4|12458.9|141
1713138900000|2024-04-14 23:55:00|12461.3|12459.8|12460.4|12458.9|12462|12461.1|12460.2|12458.9|120
1713139200000|2024-04-15 00:00:00|12460.5|12459|12457.2|12456.3|12462.3|12460.8|12456.8|12455.6|243
1713139500000|2024-04-15 00:05:00|12457|12456.1|12460.5|12459|12461.8|12460.3|12457|12456.1|154
1713139800000|2024-04-15 00:10:00|12460.6|12459.1|12459.7|12458.2|12461.1|12459.6|12458.3|12456.8|195
1713140100000|2024-04-15 00:15:00|12459.6|12458.1|12453.9|12452.4|12459.6|12458.1|12453.8|12452.3|292
1713140400000|2024-04-15 00:20:00|12453.8|12452.3|12455.6|12454.7|12455.7|12454.7|12451.3|12449.8|188
1713140700000|2024-04-15 00:25:00|12455.8|12454.9|12458.3|12457.4|12458.5|12457.6|12455.6|12454.7|121
1713141000000|2024-04-15 00:30:00|12458.4|12457.5|12456.2|12454.7|12458.5|12457.6|12455.8|12454.3|148
1713141300000|2024-04-15 00:35:00|12456.1|12454.6|12456|12454.5|12457.3|12455.8|12455|12453.5|113
1713141600000|2024-04-15 00:40:00|12455.7|12454.2|12457.5|12456|12458.2|12457|12455.7|12454.2|82
1713141900000|2024-04-15 00:45:00|12457.4|12455.9|12454.4|12453.5|12457.5|12456|12454.4|12453.5|87
1713142200000|2024-04-15 00:50:00|12454.2|12453.3|12455.4|12454.5|12455.4|12454.5|12453|12452|134
1713142500000|2024-04-15 00:55:00|12455.2|12454.3|12452.8|12451.9|12455.8|12454.9|12451.2|12450.3|124
1713142800000|2024-04-15 01:00:00|12452.9|12452|12452.3|12450.8|12453.3|12452.4|12450.8|12449.7|136
1713143100000|2024-04-15 01:05:00|12452.2|12450.7|12448|12447.1|12452.3|12450.8|12447.8|12446.6|246
1713143400000|2024-04-15 01:10:00|12448.1|12447.2|12444.8|12443.9|12449|12448.1|12442.8|12441.9|263
1713143700000|2024-04-15 01:15:00|12444.9|12444|12448|12447.1|12449.1|12448.2|12441.6|12440.1|468
1713144000000|2024-04-15 01:20:00|12448.2|12447.3|12451.8|12450.9|12452.2|12451|12448.1|12447.2|310
1713144300000|2024-04-15 01:25:00|12451.9|12451|12453.6|12452.7|12454.2|12453.3|12451.1|12450.2|190
1713144600000|2024-04-15 01:30:00|12453.5|12452.6|12457.7|12456.8|12458|12457.1|12453.4|12452.5|217
1713144900000|2024-04-15 01:35:00|12457.6|12456.7|12455|12453.5|12457.7|12456.8|12454.8|12453.5|163
1713145200000|2024-04-15 01:40:00|12455.1|12453.6|12454|12452.5|12456.9|12455.9|12453.8|12452.4|182
1713145500000|2024-04-15 01:45:00|12454.3|12452.8|12453.6|12452.7|12454.7|12453.2|12452.1|12450.6|123
1713145800000|2024-04-15 01:50:00|12453.8|12452.9|12457.7|12456.2|12457.7|12456.3|12453.7|12452.8|226
1713146100000|2024-04-15 01:55:00|12457.6|12456.1|12458.8|12457.3|12459.4|12458.1|12457.2|12455.7|193
1713146400000|2024-04-15 02:00:00|12458.7|12457.2|12462.9|12462|12464.2|12463.3|12458.5|12457|197
1713146700000|2024-04-15 02:05:00|12463.1|12462.2|12463.6|12462.7|12464.8|12463.9|12461.9|12461|178
1713147000000|2024-04-15 02:10:00|12463.5|12462.6|12464|12463.1|12464.4|12463.5|12462.6|12461.7|161
1713147300000|2024-04-15 02:15:00|12464.1|12463.2|12461.7|12460.8|12465.6|12464.1|12461.7|12460.8|191
1713147600000|2024-04-15 02:20:00|12461.8|12460.9|12459.6|12458.7|12462.4|12461.5|12459.3|12458.4|117
1713147900000|2024-04-15 02:25:00|12459.4|12458.5|12458.5|12457.6|12460.1|12459.2|12458.5|12457|115
1713148200000|2024-04-15 02:30:00|12458.6|12457.7|12458.4|12457.5|12461.8|12460.9|12458.2|12457.3|167
1713148500000|2024-04-15 02:35:00|12458.5|12457.6|12459|12458.1|12459.4|12458.5|12457.5|12456.6|105
1713148800000|2024-04-15 02:40:00|12458.8|12457.9|12458.8|12457.9|12459.9|12459|12457.7|12456.8|118
1713149100000|2024-04-15 02:45:00|12458.9|12458|12460.5|12459.6|12460.5|12459.6|12458.5|12457.6|102
1713149400000|2024-04-15 02:50:00|12460.6|12459.7|12460.9|12460|12462|12461.1|12459.5|12458.6|107
1713149700000|2024-04-15 02:55:00|12460.8|12459.9|12460.6|12459.7|12462.1|12461|12460.6|12459.7|133
1713150000000|2024-04-15 03:00:00|12460.9|12459.4|12460.9|12459.4|12461.1|12459.8|12458.3|12456.8|154
1713150300000|2024-04-15 03:05:00|12460.5|12459|12461.2|12459.7|12461.7|12460.5|12458.8|12457.5|87
1713150600000|2024-04-15 03:10:00|12461.5|12460|12460.7|12459.2|12461.9|12460.4|12459.5|12458.6|95
1713150900000|2024-04-15 03:15:00|12460.8|12459.3|12457.6|12456.1|12461.7|12460.2|12456.7|12455.8|115
1713151200000|2024-04-15 03:20:00|12457.5|12456|12458.9|12457.4|12459.1|12457.6|12456.7|12455.2|132
1713151500000|2024-04-15 03:25:00|12459|12458.1|12460|12458.5|12461.7|12460.5|12458.8|12457.9|113
1713151800000|2024-04-15 03:30:00|12460.1|12458.6|12461.3|12459.8|12462.5|12461|12460|12458.5|115
1713152100000|2024-04-15 03:35:00|12461.6|12460.1|12463.6|12462.1|12463.8|12462.7|12461.6|12460.1|103
1713152400000|2024-04-15 03:40:00|12463.4|12461.9|12463.9|12462.4|12464.3|12462.8|12462.5|12461.2|89
1713152700000|2024-04-15 03:45:00|12464|12462.5|12463.7|12462.2|12464.9|12463.8|12463.5|12462.2|101
1713153000000|2024-04-15 03:50:00|12463.8|12462.3|12463.2|12462.3|12463.8|12462.4|12462.1|12460.6|70
1713153300000|2024-04-15 03:55:00|12463|12462.1|12461.2|12460.3|12464.2|12463|12461.2|12460.3|104
1713153600000|2024-04-15 04:00:00|12461.3|12460.4|12461.9|12461|12462.2|12461.1|12459.5|12458.2|72
1713153900000|2024-04-15 04:05:00|12462|12461.1|12459.5|12458.6|12462.3|12461.4|12459.4|12458.4|95
1713154200000|2024-04-15 04:10:00|12459.4|12458.5|12457.6|12456.7|12459.7|12458.8|12456.9|12456|57
1713154500000|2024-04-15 04:15:00|12457.4|12456.5|12458.5|12457|12458.7|12457.5|12457.4|12456|102
1713154800000|2024-04-15 04:20:00|12458.4|12456.9|12458.7|12457.2|12458.7|12457.4|12457|12456.1|87
1713155100000|2024-04-15 04:25:00|12458.8|12457.3|12457.9|12457|12459|12457.5|12456.5|12455.3|75
1713155400000|2024-04-15 04:30:00|12458.1|12457.2|12456.6|12455.7|12458.5|12457.2|12456.5|12455.4|98
1713155700000|2024-04-15 04:35:00|12456.5|12455.6|12458.1|12456.6|12458.2|12456.7|12455.5|12454.4|94
1713156000000|2024-04-15 04:40:00|12458|12456.5|12460.3|12458.8|12460.3|12458.8|12458|12456.5|74
1713156300000|2024-04-15 04:45:00|12460.2|12458.7|12457.8|12456.3|12460.3|12458.8|12457.8|12456.3|98
1713156600000|2024-04-15 04:50:00|12457.9|12456.4|12459.8|12458.3|12460.8|12459.3|12457.9|12456.4|93
1713156900000|2024-04-15 04:55:00|12460.2|12458.7|12461.4|12459.9|12461.8|12460.3|12459.8|12458.3|92
1713157200000|2024-04-15 05:00:00|12461.5|12460|12462.5|12461|12463.3|12461.8|12461.4|12459.9|124
1713157500000|2024-04-15 05:05:00|12462.6|12461.1|12460.9|12459.4|12462.9|12461.4|12458.9|12457.4|154
1713157800000|2024-04-15 05:10:00|12461|12459.5|12462|12460.5|12462.1|12460.6|12460.9|12459.4|90
1713158100000|2024-04-15 05:15:00|12461.9|12460.4|12461|12459.5|12461.9|12460.4|12460.5|12459|59
1713158400000|2024-04-15 05:20:00|12461.1|12459.6|12460.7|12459.8|12461.8|12460.3|12460.6|12459.4|48
1713158700000|2024-04-15 05:25:00|12461.2|12459.7|12461.7|12460.2|12462.2|12460.7|12459.8|12458.3|104
1713159000000|2024-04-15 05:30:00|12461.8|12460.3|12464.6|12463.7|12464.6|12463.7|12461.6|12460.3|118
1713159300000|2024-04-15 05:35:00|12464.5|12463.6|12463.6|12462.7|12464.7|12463.8|12462.7|12461.8|136
1713159600000|2024-04-15 05:40:00|12463.5|12462.6|12465.8|12464.9|12465.8|12464.9|12463.4|12462.5|109
1713159900000|2024-04-15 05:45:00|12465.7|12464.8|12466.8|12465.9|12468|12466.8|12464.6|12463.7|109
1713160200000|2024-04-15 05:50:00|12466.7|12465.8|12468.7|12467.8|12469.2|12468.3|12465.9|12465|141
1713160500000|2024-04-15 05:55:00|12468.6|12467.7|12467|12466.1|12468.9|12468|12466.9|12466|124
1713160800000|2024-04-15 06:00:00|12467.2|12465.7|12465.7|12464.8|12467.2|12465.7|12462.9|12461.4|292
1713161100000|2024-04-15 06:05:00|12465.4|12464.5|12463.2|12461.7|12465.4|12464.5|12461.7|12460.2|239
1713161400000|2024-04-15 06:10:00|12463.1|12461.6|12467.4|12466.5|12469.5|12468.6|12462.1|12460.6|191
1713161700000|2024-04-15 06:15:00|12467.3|12466.4|12466.8|12465.9|12470.6|12469.5|12466.6|12465.7|174
1713162000000|2024-04-15 06:20:00|12466.7|12465.8|12473.4|12471.9|12473.4|12472.1|12465.9|12465|217
1713162300000|2024-04-15 06:25:00|12473.5|12472|12477|12476.1|12477.9|12476.8|12473.3|12471.8|295
1713162600000|2024-04-15 06:30:00|12476.9|12476|12476.1|12475.2|12478|12477.1|12474.6|12473.3|394
1713162900000|2024-04-15 06:35:00|12476.4|12475.5|12474.6|12473.7|12476.6|12475.7|12472.9|12471.4|326
1713163200000|2024-04-15 06:40:00|12474.2|12473.3|12474.2|12472.7|12474.6|12473.6|12471.8|12470.5|256
1713163500000|2024-04-15 06:45:00|12474|12472.5|12473.9|12473|12474.2|12473.3|12470.1|12468.6|270
1713163800000|2024-04-15 06:50:00|12473.8|12472.9|12471.9|12471|12473.8|12472.9|12469.6|12468.7|185
1713164100000|2024-04-15 06:55:00|12471.8|12470.9|12473.4|12471.9|12474.9|12473.4|12470.9|12470|257
1713164400000|2024-04-15 07:00:00|12473.3|12471.8|12469.1|12468.2|12473.4|12472.5|12468.9|12467.4|353
1713164700000|2024-04-15 07:05:00|12469.2|12468.3|12469.8|12468.9|12473.3|12472.4|12467.5|12466.3|351
1713165000000|2024-04-15 07:10:00|12469.9|12469|12466.6|12465.7|12469.9|12469|12464.5|12463.6|315
1713165300000|2024-04-15 07:15:00|12466.7|12465.8|12469.9|12469|12470.2|12469.3|12464.8|12463.5|261
1713165600000|2024-04-15 07:20:00|12469.8|12468.9|12464.6|12463.7|12470.9|12470|12463.9|12463|232
1713165900000|2024-04-15 07:25:00|12464.5|12463.6|12468.9|12468|12469.4|12468.1|12463.3|12462.4|219
1713166200000|2024-04-15 07:30:00|12468.8|12467.9|12469.7|12468.2|12470.5|12469.6|12465.1|12464.2|297
1713166500000|2024-04-15 07:35:00|12469.4|12467.9|12472.3|12471.4|12472.8|12471.9|12469.2|12467.7|262
1713166800000|2024-04-15 07:40:00|12472.2|12471.3|12465.9|12464.4|12474|12473.1|12465.9|12464.4|238
1713167100000|2024-04-15 07:45:00|12466|12464.5|12464.2|12463.3|12466|12464.5|12462.1|12461.2|270
1713167400000|2024-04-15 07:50:00|12464|12463.1|12470.6|12469.1|12470.6|12469.1|12462.6|12461.1|194
1713167700000|2024-04-15 07:55:00|12470.5|12469|12476|12475.1|12476.1|12475.1|12469.9|12468.4|231
1713168000000|2024-04-15 08:00:00|12476.4|12475.5|12482.8|12481.9|12484.2|12483.1|12476.4|12475.5|325
1713168300000|2024-04-15 08:05:00|12482.7|12481.8|12485.2|12484.3|12486.9|12486|12481.6|12480.6|364
1713168600000|2024-04-15 08:10:00|12485|12484.1|12482.6|12481.7|12486.4|12485.5|12482.6|12481.7|317
1713168900000|2024-04-15 08:15:00|12482.7|12481.8|12482.5|12481.6|12487.9|12487|12482.4|12481.5|245
1713169200000|2024-04-15 08:20:00|12482.4|12481.5|12482.3|12480.8|12484.5|12483.6|12481.4|12480.5|224
1713169500000|2024-04-15 08:25:00|12482.2|12480.7|12480|12478.5|12482.3|12480.8|12477.8|12476.9|235
1713169800000|2024-04-15 08:30:00|12480.1|12478.6|12482.4|12480.9|12482.7|12481.2|12478.4|12476.9|249
1713170100000|2024-04-15 08:35:00|12482|12481.1|12480.6|12479.7|12482.8|12481.9|12476.7|12475.8|238
1713170400000|2024-04-15 08:40:00|12480.7|12479.8|12478.8|12477.9|12481|12480.1|12478.7|12477.2|162
1713170700000|2024-04-15 08:45:00|12478.7|12477.8|12481.7|12480.8|12482.5|12481.6|12478.1|12477.2|188
1713171000000|2024-04-15 08:50:00|12481.8|12480.9|12482.6|12481.7|12483|12482.1|12480.1|12479.2|213
1713171300000|2024-04-15 08:55:00|12482.7|12481.8|12482.2|12481.3|12482.7|12481.8|12479.4|12478.2|144
1713171600000|2024-04-15 09:00:00|12481.7|12480.8|12487|12486.1|12487|12486.1|12481.6|12480.7|173
1713171900000|2024-04-15 09:05:00|12486.9|12486|12490.2|12488.7|12491.2|12490|12486.1|12485.2|231
1713172200000|2024-04-15 09:10:00|12490.1|12488.6|12487.4|12486.5|12492.3|12491.1|12487|12486.1|256
1713172500000|2024-04-15 09:15:00|12487.1|12486.2|12489.1|12488.2|12489.1|12488.2|12485.9|12484.7|233
1713172800000|2024-04-15 09:20:00|12489|12488.1|12488.1|12487.2|12489|12488.1|12486.4|12485.5|205
1713173100000|2024-04-15 09:25:00|12488.2|12487.3|12487.9|12487|12490|12489.1|12487.3|12486.4|223
1713173400000|2024-04-15 09:30:00|12488|12487.1|12486.9|12486|12489.3|12488|12484.1|12483.2|212
1713173700000|2024-04-15 09:35:00|12486.8|12485.9|12486.8|12485.9|12491|12490.1|12486.1|12485.2|227
1713174000000|2024-04-15 09:40:00|12486.9|12486|12490.5|12489|12491.2|12490.2|12486.9|12486|187
1713174300000|2024-04-15 09:45:00|12490.4|12488.9|12492.4|12490.9|12493.9|12493|12488.6|12487.7|183
1713174600000|2024-04-15 09:50:00|12492.5|12491|12488.6|12487.7|12492.5|12491|12484.4|12483.5|243
1713174900000|2024-04-15 09:55:00|12488.5|12487.6|12485.8|12484.9|12488.6|12487.7|12483.1|12482.2|259
1713175200000|2024-04-15 10:00:00|12485.9|12485|12488.1|12486.6|12488.4|12486.9|12483.3|12481.8|239
1713175500000|2024-04-15 10:05:00|12488.2|12486.7|12488.4|12487.5|12490.4|12489.5|12487.3|12486.4|184
1713175800000|2024-04-15 10:10:00|12488.6|12487.7|12489.8|12488.9|12492.1|12490.8|12488.4|12487.5|132
1713176100000|2024-04-15 10:15:00|12489.7|12488.8|12488|12487.1|12490.3|12489.4|12487.6|12486.7|130
1713176400000|2024-04-15 10:20:00|12487.8|12486.9|12487.9|12487|12488.5|12487.6|12485.9|12485|160
1713176700000|2024-04-15 10:25:00|12487.8|12486.9|12489.2|12488.3|12490.4|12489.5|12486.5|12485.6|142
1713177000000|2024-04-15 10:30:00|12489.3|12488.4|12489.2|12488.3|12489.4|12488.5|12486.9|12486|148
1713177300000|2024-04-15 10:35:00|12489.1|12488.2|12492|12491.1|12492.1|12491.2|12488.5|12487.6|168
1713177600000|2024-04-15 10:40:00|12491.3|12490.4|12490.4|12489.5|12491.3|12490.4|12487.1|12486.2|160
1713177900000|2024-04-15 10:45:00|12490.3|12489.4|12489.3|12488.4|12490.5|12489.4|12487|12486.1|173
1713178200000|2024-04-15 10:50:00|12489.4|12488.5|12494.7|12493.8|12494.8|12493.9|12489.2|12488.3|115
1713178500000|2024-04-15 10:55:00|12494.4|12493.5|12492.9|12492|12496.8|12495.9|12492.9|12492|231
1713178800000|2024-04-15 11:00:00|12492.8|12491.9|12491.8|12490.9|12494.8|12493.4|12491|12489.5|230
1713179100000|2024-04-15 11:05:00|12492|12491.1|12494.7|12493.8|12494.7|12493.8|12491.6|12490.7|184
1713179400000|2024-04-15 11:10:00|12494.4|12493.5|12497.3|12496.4|12499.1|12498.2|12494.4|12493.5|221
1713179700000|2024-04-15 11:15:00|12497.2|12496.3|12493.9|12493|12497.3|12496.3|12493.3|12492.4|153
1713180000000|2024-04-15 11:20:00|12494|12493.1|12492.8|12491.9|12495.9|12495|12492.7|12491.7|137
1713180300000|2024-04-15 11:25:00|12492.4|12491.5|12491.1|12490.2|12496.1|12495.2|12491.1|12490.2|174
1713180600000|2024-04-15 11:30:00|12491.4|12490.5|12489|12488.1|12492.6|12491.7|12488|12486.5|121
1713180900000|2024-04-15 11:35:00|12489.1|12488.2|12488.8|12487.9|12490.1|12489.2|12488.3|12486.9|181
1713181200000|2024-04-15 11:40:00|12488.9|12488|12485.1|12484.2|12489.3|12488.4|12485|12483.7|142
1713181500000|2024-04-15 11:45:00|12485.3|12483.8|12481.6|12480.7|12485.5|12484|12480.6|12479.6|180
1713181800000|2024-04-15 11:50:00|12481.5|12480.6|12477.8|12476.3|12481.6|12480.7|12477.8|12476.3|161
1713182100000|2024-04-15 11:55:00|12477.9|12476.4|12479.1|12477.6|12479.7|12478.2|12475.8|12474.3|190
1713182400000|2024-04-15 12:00:00|12479|12477.5|12477.7|12476.2|12479.8|12478.3|12476.4|12475.5|284
1713182700000|2024-04-15 12:05:00|12477.6|12476.1|12477|12476.1|12480.1|12479.2|12476.9|12476|207
1713183000000|2024-04-15 12:10:00|12477.4|12476.5|12481|12480.1|12481.3|12480.4|12476.7|12475.8|217
1713183300000|2024-04-15 12:15:00|12480.9|12480|12477.6|12476.7|12481.9|12481|12477.6|12476.7|208
1713183600000|2024-04-15 12:20:00|12477.1|12476.2|12475.7|12474.8|12479|12478.1|12475.1|12474.2|213
1713183900000|2024-04-15 12:25:00|12475.6|12474.7|12483.6|12472.6|12483.6|12478.7|12475.2|12472.6|165
1713184200000|2024-04-15 12:30:00|12482.7|12472.2|12455.5|12454|12482.7|12472.2|12452.3|12450.8|1030
1713184500000|2024-04-15 12:35:00|12455.6|12454.1|12453.6|12452.7|12462.5|12461.6|12451.6|12450.7|863
1713184800000|2024-04-15 12:40:00|12453.3|12452.4|12469.3|12468.4|12472.9|12471.4|12452.9|12452|841
1713185100000|2024-04-15 12:45:00|12468.8|12467.9|12465|12464.1|12472.2|12471|12463.8|12462.9|557
1713185400000|2024-04-15 12:50:00|12465.1|12464.2|12473.1|12472.2|12473.2|12472.3|12464.5|12463.3|488
1713185700000|2024-04-15 12:55:00|12473.2|12472.3|12480.1|12478.6|12481.1|12479.6|12472.1|12471.2|495
1713186000000|2024-04-15 13:00:00|12480.2|12478.7|12492.3|12490.8|12492.4|12491.1|12480|12478.7|689
1713186300000|2024-04-15 13:05:00|12492.2|12490.7|12493.8|12492.9|12497.1|12495.9|12489.5|12488.5|555
1713186600000|2024-04-15 13:10:00|12494.1|12492.6|12484.4|12483.5|12494.3|12492.8|12483.9|12482.8|395
1713186900000|2024-04-15 13:15:00|12484.3|12483.4|12482.6|12481.7|12486.5|12485.6|12481.2|12479.9|394
1713187200000|2024-04-15 13:20:00|12482.2|12481.3|12478.9|12477.4|12484.9|12483.7|12478.1|12476.6|396
1713187500000|2024-04-15 13:25:00|12478.8|12477.3|12479.8|12478.3|12482.4|12480.9|12478.8|12477.3|337
1713187800000|2024-04-15 13:30:00|12479.9|12478.4|12477.6|12476.1|12482.4|12480.9|12477.3|12475.8|536
1713188100000|2024-04-15 13:35:00|12477.7|12476.2|12479.1|12477.6|12480|12478.5|12476.2|12474.7|458
1713188400000|2024-04-15 13:40:00|12479.8|12478.3|12474.8|12473.3|12481.8|12480.3|12471.7|12470.2|457
1713188700000|2024-04-15 13:45:00|12474.9|12473.4|12478|12476.5|12478|12477.1|12473.4|12472.5|457
1713189000000|2024-04-15 13:50:00|12478.1|12476.6|12469.3|12468.4|12479.1|12477.6|12468.9|12467.7|407
1713189300000|2024-04-15 13:55:00|12469.4|12467.9|12470.6|12469.1|12471.1|12470.1|12467.5|12466.3|261
1713189600000|2024-04-15 14:00:00|12470.5|12469.6|12461.6|12460.1|12471.7|12470.2|12461.6|12460.1|394
1713189900000|2024-04-15 14:05:00|12461.8|12460.3|12455.6|12454.1|12463.4|12461.9|12455.6|12454.1|380
1713190200000|2024-04-15 14:10:00|12455.7|12454.2|12459.8|12458.3|12461.7|12460.8|12454.8|12453.3|516
1713190500000|2024-04-15 14:15:00|12459.9|12458.4|12462.9|12461.4|12464.8|12463.3|12459.9|12458.4|418
1713190800000|2024-04-15 14:20:00|12462.8|12461.3|12455.8|12454.3|12464.3|12462.8|12455|12453.7|447
1713191100000|2024-04-15 14:25:00|12455.9|12454.4|12452.2|12451.3|12456.8|12455.4|12450|12449.1|422
1713191400000|2024-04-15 14:30:00|12452.3|12451.4|12454.5|12453|12459.7|12458.8|12451.5|12450.6|477
1713191700000|2024-04-15 14:35:00|12454.2|12452.7|12453|12451.5|12463.3|12462.3|12452.8|12451.3|932
1713192000000|2024-04-15 14:40:00|12453.1|12452.2|12451.4|12450.5|12458.7|12457.2|12449.8|12448.9|727
1713192300000|2024-04-15 14:45:00|12451.5|12450.6|12452.4|12451.5|12452.7|12451.7|12445.7|12444.2|442
1713192600000|2024-04-15 14:50:00|12453.2|12452.3|12450.4|12449.5|12455.6|12454.6|12450.3|12449.4|451
1713192900000|2024-04-15 14:55:00|12450.9|12450|12451.2|12450.3|12454.2|12453.3|12450.2|12448.9|402
1713193200000|2024-04-15 15:00:00|12451.1|12450.2|12446.9|12446|12452.5|12451.6|12446.7|12445.8|453
1713193500000|2024-04-15 15:05:00|12446.8|12445.9|12452|12451.1|12452.5|12451.6|12446.7|12445.8|360
1713193800000|2024-04-15 15:10:00|12451.9|12451|12452.8|12451.3|12455.4|12453.9|12451.4|12450.1|345
1713194100000|2024-04-15 15:15:00|12453.3|12451.8|12454.5|12453.6|12456.1|12454.6|12451.6|12450.1|325
1713194400000|2024-04-15 15:20:00|12454.6|12453.7|12454.4|12453.5|12456.4|12454.9|12451.6|12450.1|272
1713194700000|2024-04-15 15:25:00|12454.3|12453.4|12460.7|12459.8|12461.4|12460.5|12454|12453.1|207
1713195000000|2024-04-15 15:30:00|12460.8|12459.9|12458|12457.1|12462|12460.5|12457.8|12456.5|329
1713195300000|2024-04-15 15:35:00|12458.1|12457.2|12456.7|12455.8|12459.6|12458.1|12455.5|12454.6|330
1713195600000|2024-04-15 15:40:00|12456.8|12455.9|12458.8|12457.3|12461.2|12459.7|12456.7|12455.3|284
1713195900000|2024-04-15 15:45:00|12458.4|12457.5|12460.8|12459.9|12461.5|12460.6|12458.4|12457.5|210
1713196200000|2024-04-15 15:50:00|12461.2|12460.3|12465.3|12464.4|12466.8|12465.9|12461.2|12460.3|141
1713196500000|2024-04-15 15:55:00|12465.4|12464.5|12464.4|12463.5|12467.7|12466.6|12463.7|12462.8|242
1713196800000|2024-04-15 16:00:00|12464.5|12463.6|12468.7|12467.8|12468.9|12468|12464.5|12463.6|170
1713197100000|2024-04-15 16:05:00|12468.9|12468|12466.6|12465.7|12469|12468.1|12464.5|12463.6|191
1713197400000|2024-04-15 16:10:00|12466.5|12465.6|12463.4|12462.5|12467.4|12466.5|12462.4|12461.2|198
1713197700000|2024-04-15 16:15:00|12463.5|12462.6|12460.5|12459.6|12463.6|12462.7|12460.2|12459.3|170
1713198000000|2024-04-15 16:20:00|12460.4|12459.5|12456.8|12455.3|12461.3|12460.4|12456.4|12455.3|217
1713198300000|2024-04-15 16:25:00|12456.9|12455.4|12461.4|12460.5|12462.5|12461.6|12456.6|12455.3|227
1713198600000|2024-04-15 16:30:00|12460.8|12459.9|12463.3|12461.8|12463.3|12461.8|12457.7|12456.8|264
1713198900000|2024-04-15 16:35:00|12463.2|12461.7|12461.8|12460.9|12464.1|12462.6|12459.7|12458.8|205
1713199200000|2024-04-15 16:40:00|12462.2|12461.3|12460.8|12459.9|12463.3|12462.4|12460.7|12459.8|242
1713199500000|2024-04-15 16:45:00|12460.7|12459.8|12460.4|12459.5|12462|12461.1|12459.5|12458.6|260
1713199800000|2024-04-15 16:50:00|12460.2|12459.3|12459.9|12458.4|12461.1|12459.9|12457.1|12455.6|235
1713200100000|2024-04-15 16:55:00|12459.8|12458.3|12458.2|12456.7|12460|12459.1|12457|12456.1|197
1713200400000|2024-04-15 17:00:00|12458.1|12456.6|12460.3|12459.4|12460.5|12459.6|12454.9|12454|239
1713200700000|2024-04-15 17:05:00|12459.9|12459|12461.8|12460.9|12462.8|12461.9|12459.8|12458.9|189
1713201000000|2024-04-15 17:10:00|12461.7|12460.8|12459|12458.1|12462.8|12461.9|12457.8|12456.9|227
1713201300000|2024-04-15 17:15:00|12458.9|12458|12456.1|12454.6|12458.9|12458|12455.9|12454.4|207
1713201600000|2024-04-15 17:20:00|12455.9|12454.4|12453.6|12452.7|12456.1|12454.6|12452.7|12451.5|259
1713201900000|2024-04-15 17:25:00|12453.5|12452.6|12450.8|12449.9|12454.1|12453.1|12450.7|12449.8|269
1713202200000|2024-04-15 17:30:00|12451|12449.5|12447|12446.1|12451.1|12449.6|12445.9|12445|366
1713202500000|2024-04-15 17:35:00|12447.1|12446.2|12448.1|12446.6|12449.7|12448.8|12446.5|12445.6|235
1713202800000|2024-04-15 17:40:00|12448.2|12446.7|12445.7|12444.8|12449.7|12448.8|12445.1|12444.2|265
1713203100000|2024-04-15 17:45:00|12445.6|12444.7|12441.5|12440.6|12445.9|12445|12440.5|12439.6|258
1713203400000|2024-04-15 17:50:00|12441.1|12440.2|12442.6|12441.7|12442.8|12441.9|12439|12438.1|323
1713203700000|2024-04-15 17:55:00|12442.5|12441.6|12447|12446.1|12447.8|12446.9|12442.2|12441.3|320
1713204000000|2024-04-15 18:00:00|12446.9|12446|12445.5|12444.6|12448|12446.6|12443|12441.7|354
1713204300000|2024-04-15 18:05:00|12445.4|12444.5|12446.2|12444.7|12447.8|12446.3|12444.6|12443.1|269
1713204600000|2024-04-15 18:10:00|12446|12444.5|12444.5|12443|12446|12444.5|12443|12441.7|272
1713204900000|2024-04-15 18:15:00|12444.4|12442.9|12446.3|12444.8|12447.2|12446.1|12443.9|12442.7|229
1713205200000|2024-04-15 18:20:00|12446.4|12444.9|12443.7|12442.2|12449|12447.5|12443.1|12442|215
1713205500000|2024-04-15 18:25:00|12443.6|12442.1|12442.4|12441.5|12445.3|12444.4|12442.3|12440.8|205
1713205800000|2024-04-15 18:30:00|12442|12441.1|12443.2|12441.7|12444.3|12442.8|12441|12439.7|238
1713206100000|2024-04-15 18:35:00|12443.1|12441.6|12445.9|12444.4|12447.3|12445.8|12443.1|12441.6|168
1713206400000|2024-04-15 18:40:00|12446|12444.5|12445.8|12444.9|12447.1|12445.6|12445|12443.5|158
1713206700000|2024-04-15 18:45:00|12445.9|12444.4|12443.6|12442.7|12445.9|12444.4|12442.2|12441.3|164
1713207000000|2024-04-15 18:50:00|12443.1|12442.2|12443|12442.1|12443.6|12442.7|12441.9|12441|125
1713207300000|2024-04-15 18:55:00|12442.9|12442|12443.6|12442.7|12445.8|12444.5|12442.5|12441.6|165
1713207600000|2024-04-15 19:00:00|12443.3|12442.4|12440.8|12439.9|12444.2|12443|12440.8|12439.9|191
1713207900000|2024-04-15 19:05:00|12440|12439.1|12441|12440.1|12441.4|12440.5|12438.5|12437.6|219
1713208200000|2024-04-15 19:10:00|12441.1|12440.2|12439.1|12438.2|12442.6|12441.7|12439|12438.1|227
1713208500000|2024-04-15 19:15:00|12439.4|12438.5|12436.5|12435.6|12441|12440|12436.4|12435.2|240
1713208800000|2024-04-15 19:20:00|12436.6|12435.7|12440.6|12439.7|12441.4|12440.5|12436.4|12435.5|217
1713209100000|2024-04-15 19:25:00|12440.8|12439.9|12440.4|12439.5|12442.2|12441|12439.9|12439|159
1713209400000|2024-04-15 19:30:00|12440.5|12439.6|12444.7|12443.2|12445|12443.5|12440.5|12439.5|220
1713209700000|2024-04-15 19:35:00|12444.8|12443.3|12446.7|12445.2|12447.1|12445.6|12443.8|12442.3|158
1713210000000|2024-04-15 19:40:00|12446.8|12445.3|12444.7|12443.8|12446.9|12445.4|12444.5|12443.4|123
1713210300000|2024-04-15 19:45:00|12444.6|12443.7|12446.9|12446|12446.9|12446|12443.8|12442.9|153
1713210600000|2024-04-15 19:50:00|12446.8|12445.9|12445.7|12444.8|12447.2|12446|12445.1|12444.2|144
1713210900000|2024-04-15 19:55:00|12445.6|12444.7|12449.1|12447.6|12449.6|12448.2|12445.6|12444.7|189
1713211200000|2024-04-15 20:00:00|12448.6|12447.1|12448.5|12447|12448.9|12447.4|12447.1|12445.6|109
1713211500000|2024-04-15 20:05:00|12448.4|12446.9|12449|12447.5|12449.5|12448|12448.2|12446.7|64
1713211800000|2024-04-15 20:10:00|12449.1|12447.6|12447.8|12446.9|12449.1|12447.9|12447.7|12446.6|28
1713212100000|2024-04-15 20:15:00|12447.9|12447|12448.9|12448|12449.3|12448|12447.8|12446.7|40
1713212400000|2024-04-15 20:20:00|12448.8|12447.9|12446.8|12445.9|12448.8|12447.9|12446.5|12445.6|31
1713212700000|2024-04-15 20:25:00|12446.9|12446|12447.3|12445.8|12447.3|12446.2|12446.7|12445.7|38
1713213000000|2024-04-15 20:30:00|12447|12446.1|12445.8|12444.9|12447.1|12446.1|12445.8|12444.9|22
1713213300000|2024-04-15 20:35:00|12445.7|12444.8|12445.2|12443.7|12446|12444.9|12443.9|12442.4|38
1713213600000|2024-04-15 20:40:00|12445.1|12443.6|12445|12443.5|12445.2|12444|12444.7|12443.2|46
1713213900000|2024-04-15 20:45:00|12444.9|12443.4|12445|12443.5|12445.2|12443.9|12444.6|12443.1|39
1713214200000|2024-04-15 20:50:00|12444.9|12443.4|12445.2|12443.7|12446.1|12444.6|12444.9|12443.4|55
1713214500000|2024-04-15 20:55:00|12445.6|12443.2|12449|12443.1|12449.6|12445.1|12445.5|12442.4|98
1713214800000|2024-04-15 21:00:00|12449.2|12441.6|12456.2|12444.3|12456.2|12444.3|12449.2|12438.7|8
1713215100000|2024-04-15 21:05:00|12455.4|12443.5|12456.3|12444.4|12456.3|12444.4|12454.1|12442.2|8
1713215400000|2024-04-15 21:10:00|12455.3|12443.4|12454.2|12442.3|12455.4|12443.5|12454.2|12442.3|15
1713215700000|2024-04-15 21:15:00|12454.3|12442.4|12452.5|12440.6|12454.4|12442.5|12452.2|12440.3|50
1713216000000|2024-04-15 21:20:00|12452.4|12440.5|12452.5|12440.6|12452.6|12440.7|12452.4|12440.5|6
1713216300000|2024-04-15 21:25:00|12452.6|12440.7|12452.5|12440.6|12452.6|12440.7|12452.5|12440.6|2
1713216600000|2024-04-15 21:30:00|12452.3|12440.4|12453.2|12441.3|12454.3|12442.4|12448.2|12436.3|84
1713216900000|2024-04-15 21:35:00|12453.4|12441.5|12452.5|12440.6|12453.6|12441.7|12452.2|12440.3|39
1713217200000|2024-04-15 21:40:00|12452.4|12440.5|12452.9|12441|12454.9|12443|12452.4|12440.5|38
1713217500000|2024-04-15 21:45:00|12452|12440.1|12452.1|12440.2|12452.4|12440.5|12451.8|12439.9|61
1713217800000|2024-04-15 21:50:00|12452.2|12440.3|12452.8|12440.9|12453.3|12441.4|12452|12440.1|62
1713218100000|2024-04-15 21:55:00|12453.1|12441.2|12454.2|12442.3|12455|12443.1|12452.9|12441|116
1713218400000|2024-04-15 22:00:00|12454.4|12442.5|12448.4|12446|12456.3|12446.2|12448.3|12438.7|122
1713218700000|2024-04-15 22:05:00|12447.9|12446.4|12448.8|12445.9|12449|12446.7|12447.9|12445.8|47
1713219000000|2024-04-15 22:10:00|12448.1|12446.6|12449.1|12447.6|12450.2|12448|12448|12446.5|80
1713219300000|2024-04-15 22:15:00|12449.2|12447.7|12449.5|12448|12449.9|12448.4|12448.8|12447.3|71
1713219600000|2024-04-15 22:20:00|12449.4|12447.9|12450.1|12448.6|12450.1|12448.6|12449.3|12447.8|53
1713219900000|2024-04-15 22:25:00|12450.2|12448.7|12449.5|12448|12450.2|12448.7|12449.5|12448|56
1713220200000|2024-04-15 22:30:00|12449.6|12448.1|12449.8|12448.3|12450|12448.5|12448.9|12447.4|59
1713220500000|2024-04-15 22:35:00|12449.6|12448.1|12449.3|12447.8|12449.9|12448.4|12449|12447.5|58
1713220800000|2024-04-15 22:40:00|12449.1|12447.6|12449.9|12448.4|12449.9|12448.4|12449|12447.5|64
1713221100000|2024-04-15 22:45:00|12449.8|12448.3|12449.2|12447.7|12450.1|12448.6|12449.1|12447.6|70
1713221400000|2024-04-15 22:50:00|12449.1|12447.6|12449.3|12447.8|12449.9|12448.4|12448.7|12447.2|41
1713221700000|2024-04-15 22:55:00|12449.5|12448|12449|12447.5|12450.1|12448.6|12448.8|12447.3|62
1713222000000|2024-04-15 23:00:00|12449.1|12447.6|12448.7|12447.2|12449.1|12447.6|12447.6|12446.1|38
1713222300000|2024-04-15 23:05:00|12448.8|12447.3|12448.7|12447.8|12449.6|12448.1|12448.7|12447.2|42
1713222600000|2024-04-15 23:10:00|12448.8|12447.9|12448.6|12447.7|12450.1|12448.9|12448.5|12447.6|28
1713222900000|2024-04-15 23:15:00|12448.7|12447.8|12447.9|12446.4|12448.7|12447.8|12447.2|12445.7|70
1713223200000|2024-04-15 23:20:00|12447.8|12446.3|12448.8|12447.3|12449.2|12447.8|12447.8|12446.3|62
1713223500000|2024-04-15 23:25:00|12448.9|12447.4|12449.3|12447.8|12449.3|12448.3|12448.7|12447.2|43
1713223800000|2024-04-15 23:30:00|12449.2|12447.7|12448.7|12447.2|12449.4|12448.3|12448.7|12447.2|58
1713224100000|2024-04-15 23:35:00|12448.4|12447.5|12448.5|12447.6|12449.6|12448.4|12448.4|12447.2|33
1713224400000|2024-04-15 23:40:00|12448.6|12447.7|12449.3|12448.4|12450|12449.1|12448.6|12447.7|70
1713224700000|2024-04-15 23:45:00|12449.4|12448.5|12449.4|12448.5|12449.7|12448.5|12448.4|12447|73
1713225000000|2024-04-15 23:50:00|12449.3|12448.4|12448.5|12447|12449.3|12448.4|12447.8|12446.3|65
1713225300000|2024-04-15 23:55:00|12448.6|12447.1|12447.1|12445.6|12448.6|12447.1|12446.7|12445.2|94
1713225600000|2024-04-16 00:00:00|12447|12445.5|12447.5|12446.6|12447.8|12446.9|12443.7|12442.2|174
1713225900000|2024-04-16 00:05:00|12447.6|12446.7|12446.4|12445.5|12448.7|12447.8|12445.6|12444.7|127
1713226200000|2024-04-16 00:10:00|12446.2|12445.3|12442.5|12441.6|12446.2|12445.3|12442.2|12441.3|147
1713226500000|2024-04-16 00:15:00|12442.4|12441.5|12442.4|12441.5|12444.2|12443.3|12442.2|12441.3|120
1713226800000|2024-04-16 00:20:00|12442.3|12441.4|12440.6|12439.7|12443|12442.1|12439.5|12438.6|122
1713227100000|2024-04-16 00:25:00|12440.5|12439.6|12441.3|12440.4|12441.5|12440.6|12439.4|12438.5|107
1713227400000|2024-04-16 00:30:00|12441.2|12440.3|12439.4|12438.5|12441.7|12440.8|12439.1|12438.2|139
1713227700000|2024-04-16 00:35:00|12439.6|12438.7|12439.4|12438.5|12440.7|12439.6|12438.3|12437.1|170
1713228000000|2024-04-16 00:40:00|12439.8|12438.9|12441.2|12440.3|12441.8|12440.4|12439.8|12438.9|126
1713228300000|2024-04-16 00:45:00|12441.3|12440.4|12439.6|12438.7|12441.7|12440.8|12439.2|12438|110
1713228600000|2024-04-16 00:50:00|12439.5|12438.6|12438.9|12438|12440.6|12439.3|12438.3|12437.4|219
1713228900000|2024-04-16 00:55:00|12438.7|12437.8|12438.4|12436.9|12439.5|12438.6|12438.2|12436.7|141
1713229200000|2024-04-16 01:00:00|12438.3|12436.8|12438.2|12437.3|12439.8|12438.3|12437.6|12436.1|159
1713229500000|2024-04-16 01:05:00|12438.3|12437.4|12433.6|12432.1|12438.4|12437.5|12432.9|12431.4|172
1713229800000|2024-04-16 01:10:00|12433.5|12432|12432|12430.5|12433.6|12432.1|12430.4|12429.1|163
1713230100000|2024-04-16 01:15:00|12432.2|12430.7|12428|12426.5|12432.6|12431.1|12424.2|12422.7|565
1713230400000|2024-04-16 01:20:00|12428.1|12426.6|12430.5|12429|12433.4|12432.5|12428|12426.5|243
1713230700000|2024-04-16 01:25:00|12430.7|12429.2|12427.8|12426.3|12430.9|12429.4|12426.8|12425.3|265
1713231000000|2024-04-16 01:30:00|12427.9|12426.4|12429.6|12428.1|12429.7|12428.2|12426.6|12425.2|230
1713231300000|2024-04-16 01:35:00|12429.3|12427.8|12431|12429.5|12432.6|12431.1|12428.7|12427.2|172
1713231600000|2024-04-16 01:40:00|12431.1|12429.6|12430.8|12429.9|12431.7|12430.2|12428.3|12426.8|160
1713231900000|2024-04-16 01:45:00|12430.7|12429.8|12433.5|12432|12435.1|12433.6|12430.7|12429.6|193
1713232200000|2024-04-16 01:50:00|12433.6|12432.1|12434|12432.5|12435.2|12433.7|12432.4|12430.9|135
1713232500000|2024-04-16 01:55:00|12434.1|12432.6|12434.6|12433.1|12435.9|12434.4|12433.7|12432.2|105
1713232800000|2024-04-16 02:00:00|12434.8|12433.3|12432.5|12431.6|12436.8|12435.3|12432.5|12431.4|223
1713233100000|2024-04-16 02:05:00|12432.6|12431.7|12429.7|12428.8|12432.9|12431.7|12428.8|12427.6|220
1713233400000|2024-04-16 02:10:00|12429.8|12428.9|12428.6|12427.7|12430.5|12429|12428.4|12426.9|210
1713233700000|2024-04-16 02:15:00|12428.7|12427.8|12428.6|12427.7|12428.9|12428|12426.5|12425.6|138
1713234000000|2024-04-16 02:20:00|12428.5|12427.6|12429.9|12428.4|12429.9|12428.7|12427.5|12426|122
1713234300000|2024-04-16 02:25:00|12429.8|12428.3|12424.8|12423.9|12429.8|12428.6|12423.4|12422.5|181
1713234600000|2024-04-16 02:30:00|12424.7|12423.8|12423.6|12422.1|12425.7|12424.8|12423.6|12422.1|195
1713234900000|2024-04-16 02:35:00|12423.8|12422.3|12422.1|12420.6|12424.7|12423.4|12421.2|12419.7|238
1713235200000|2024-04-16 02:40:00|12422.2|12420.7|12423.6|12422.1|12425.2|12423.7|12422|12420.5|145
1713235500000|2024-04-16 02:45:00|12423.7|12422.2|12423.1|12421.6|12423.8|12422.8|12422.4|12421.2|131
1713235800000|2024-04-16 02:50:00|12423.5|12422|12424.8|12423.9|12425.4|12424.5|12423.1|12421.6|139
1713236100000|2024-04-16 02:55:00|12424.7|12423.8|12425.6|12424.1|12426.5|12425.6|12424.6|12423.5|124
1713236400000|2024-04-16 03:00:00|12425.7|12424.2|12425.7|12424.2|12426.7|12425.2|12425.1|12423.6|92
1713236700000|2024-04-16 03:05:00|12425.8|12424.3|12424.7|12423.8|12426.2|12424.7|12423.6|12422.7|103
1713237000000|2024-04-16 03:10:00|12424.8|12423.9|12423.9|12422.4|12424.8|12423.9|12423.6|12422.1|102
1713237300000|2024-04-16 03:15:00|12423.8|12422.3|12425|12423.5|12425.2|12423.7|12422.5|12421.4|160
1713237600000|2024-04-16 03:20:00|12425.1|12423.6|12428.1|12426.6|12428.2|12426.7|12424.9|12423.4|82
1713237900000|2024-04-16 03:25:00|12428.2|12426.7|12428.6|12427.7|12429.5|12428.6|12427.7|12426.4|72
1713238200000|2024-04-16 03:30:00|12428.5|12427.6|12425.9|12425|12428.6|12427.7|12425.5|12424|83
1713238500000|2024-04-16 03:35:00|12426|12425.1|12427.4|12426.5|12428|12426.9|12426|12425.1|97
1713238800000|2024-04-16 03:40:00|12427.5|12426.6|12427.6|12426.7|12428.4|12427.5|12425.8|12424.5|79
1713239100000|2024-04-16 03:45:00|12427.5|12426.6|12428|12427.1|12428.8|12427.9|12426.4|12425.5|83
1713239400000|2024-04-16 03:50:00|12427.9|12427|12427.7|12426.2|12428.4|12427.4|12426.8|12425.3|98
1713239700000|2024-04-16 03:55:00|12427.6|12426.1|12429|12427.5|12429.1|12427.6|12426.3|12425.4|112
1713240000000|2024-04-16 04:00:00|12429.1|12427.6|12429.1|12428.2|12429.8|12428.9|12428.5|12427.3|90
1713240300000|2024-04-16 04:05:00|12429.2|12428.3|12428.9|12428|12430.2|12429.3|12428.8|12427.9|91
1713240600000|2024-04-16 04:10:00|12428.8|12427.9|12427.9|12427|12429.8|12428.9|12427.5|12426.6|118
1713240900000|2024-04-16 04:15:00|12427.8|12426.9|12427.8|12426.9|12427.9|12427|12426.4|12425.5|94
1713241200000|2024-04-16 04:20:00|12427.7|12426.8|12427.9|12427|12428.1|12427.2|12427.5|12426.6|46
1713241500000|2024-04-16 04:25:00|12427.8|12426.9|12428.6|12427.7|12428.7|12427.8|12427.4|12426.5|68
1713241800000|2024-04-16 04:30:00|12428.7|12427.8|12427.8|12426.9|12428.7|12427.8|12426.9|12426|61
1713242100000|2024-04-16 04:35:00|12427.9|12427|12430.7|12429.8|12430.9|12430|12427.6|12426.7|99
1713242400000|2024-04-16 04:40:00|12430.8|12429.9|12431.7|12430.8|12432.3|12431.4|12430.7|12429.8|125
1713242700000|2024-04-16 04:45:00|12431.6|12430.7|12432.5|12431.6|12432.5|12431.6|12431.4|12430.5|86
1713243000000|2024-04-16 04:50:00|12432.7|12431.8|12433.9|12432.4|12434.1|12432.7|12432.3|12431.4|78
1713243300000|2024-04-16 04:55:00|12434|12432.5|12433.7|12432.8|12435|12434.1|12433.5|12432.2|107
1713243600000|2024-04-16 05:00:00|12433.8|12432.9|12433.6|12432.7|12434.5|12433.6|12432.7|12431.8|153
1713243900000|2024-04-16 05:05:00|12433.5|12432.6|12436.5|12435.6|12437.2|12435.7|12433.5|12432.6|105
1713244200000|2024-04-16 05:10:00|12436.7|12435.8|12435.8|12434.3|12436.8|12435.9|12435|12434.1|105
1713244500000|2024-04-16 05:15:00|12435.7|12434.2|12436.7|12435.8|12436.8|12435.8|12434.9|12433.7|102
1713244800000|2024-04-16 05:20:00|12436.6|12435.7|12438.1|12436.6|12438.1|12437|12436|12434.5|103
1713245100000|2024-04-16 05:25:00|12438.2|12436.7|12438.8|12437.3|12439.6|12438.1|12437.4|12436.3|84
1713245400000|2024-04-16 05:30:00|12438.7|12437.9|12440|12439.1|12440.8|12439.9|12438.4|12437.5|112
1713245700000|2024-04-16 05:35:00|12440.1|12439.2|12440.3|12439.4|12441.1|12440.2|12439.1|12438.2|127
1713246000000|2024-04-16 05:40:00|12440.5|12439.6|12436.5|12435.6|12440.5|12439.6|12436.4|12435.5|115
1713246300000|2024-04-16 05:45:00|12436.7|12435.8|12436.5|12435.6|12438.5|12437.6|12436.4|12435.5|104
1713246600000|2024-04-16 05:50:00|12436.6|12435.7|12436|12435.1|12437.1|12436.2|12435.6|12434.7|108
1713246900000|2024-04-16 05:55:00|12436.2|12435.3|12441.3|12430.3|12441.3|12436.8|12435.5|12430.3|148
1713247200000|2024-04-16 06:00:00|12440.6|12432.3|12428.7|12427.2|12450.6|12445.8|12427.5|12426|575
1713247500000|2024-04-16 06:05:00|12428.8|12427.3|12421.4|12420.5|12430.2|12428.7|12421.3|12420.3|331
1713247800000|2024-04-16 06:10:00|12421.3|12420.4|12421.5|12420|12424.1|12422.6|12420.3|12419|296
1713248100000|2024-04-16 06:15:00|12421.6|12420.1|12419.9|12419|12422.6|12421.7|12418.8|12417.3|288
1713248400000|2024-04-16 06:20:00|12419.8|12418.9|12420.2|12418.7|12422|12421|12417.6|12416.1|272
1713248700000|2024-04-16 06:25:00|12420.1|12418.6|12416.5|12415.6|12420.1|12418.6|12416.4|12415.5|246
1713249000000|2024-04-16 06:30:00|12416.6|12415.7|12413.4|12412.5|12418.3|12417.4|12409.3|12407.8|402
1713249300000|2024-04-16 06:35:00|12413.6|12412.7|12422.3|12421.4|12422.7|12421.5|12413.2|12412.3|319
1713249600000|2024-04-16 06:40:00|12422.2|12421.3|12424.2|12422.7|12424.8|12423.3|12419.6|12418.4|306
1713249900000|2024-04-16 06:45:00|12424.5|12423|12426.9|12426|12427.9|12426.5|12424.2|12422.7|258
1713250200000|2024-04-16 06:50:00|12426.8|12425.9|12429.3|12428.4|12431.3|12429.8|12426.6|12425.1|289
1713250500000|2024-04-16 06:55:00|12429.2|12428.3|12431.5|12430.6|12432.3|12431.4|12428.8|12427.9|280
1713250800000|2024-04-16 07:00:00|12431.6|12430.7|12440.7|12439.8|12440.8|12439.9|12431.6|12430.7|420
1713251100000|2024-04-16 07:05:00|12440.6|12439.7|12439.7|12438.8|12445.6|12444.7|12439.3|12437.9|255
1713251400000|2024-04-16 07:10:00|12439.6|12438.7|12435.3|12434.4|12439.6|12438.7|12434.5|12433.6|274
1713251700000|2024-04-16 07:15:00|12435.2|12434.3|12440.4|12439.5|12440.5|12439.6|12434.4|12433.5|275
1713252000000|2024-04-16 07:20:00|12440.2|12439.3|12442.8|12441.9|12445.9|12444.7|12439.9|12439|314
1713252300000|2024-04-16 07:25:00|12442.9|12442|12443.9|12443|12444.7|12443.2|12440.2|12439.3|245
1713252600000|2024-04-16 07:30:00|12444.3|12443.4|12438.7|12437.8|12444.3|12443.4|12438.4|12437.5|305
1713252900000|2024-04-16 07:35:00|12438.8|12437.9|12439.1|12438.2|12440.3|12439.1|12435.9|12435|246
1713253200000|2024-04-16 07:40:00|12439|12438.1|12438.8|12437.9|12439|12438.1|12436.5|12435.6|233
1713253500000|2024-04-16 07:45:00|12438.7|12437.8|12435.1|12434.2|12438.8|12437.9|12434.7|12433.8|230
1713253800000|2024-04-16 07:50:00|12435.2|12434.3|12436.8|12435.9|12437.7|12436.8|12433.7|12432.8|235
1713254100000|2024-04-16 07:55:00|12437|12436.1|12438.6|12437.7|12440.6|12439.7|12436.9|12436|280
1713254400000|2024-04-16 08:00:00|12438.7|12437.8|12441.7|12440.8|12441.7|12440.8|12436.9|12436|290
1713254700000|2024-04-16 08:05:00|12441.6|12440.7|12436.3|12435.4|12441.6|12440.7|12435.4|12434.5|301
1713255000000|2024-04-16 08:10:00|12436.6|12435.7|12437.6|12436.7|12438.3|12437.4|12435.4|12434.5|232
1713255300000|2024-04-16 08:15:00|12437.5|12436.6|12439.4|12437.9|12440.4|12439.5|12436|12435.1|212
1713255600000|2024-04-16 08:20:00|12439.3|12437.8|12439.9|12438.4|12440.4|12439.4|12437.9|12436.4|192
1713255900000|2024-04-16 08:25:00|12439.8|12438.3|12446|12444.5|12446.1|12444.9|12438.8|12437.9|170
1713256200000|2024-04-16 08:30:00|12446.1|12444.6|12445.7|12444.8|12446.5|12445.2|12442.9|12441.9|161
1713256500000|2024-04-16 08:35:00|12445.6|12444.7|12447.1|12445.6|12449.2|12448.3|12445.6|12444.7|170
1713256800000|2024-04-16 08:40:00|12447|12445.5|12442.9|12442|12448|12446.6|12442.9|12442|218
1713257100000|2024-04-16 08:45:00|12442.8|12441.9|12437.9|12436.4|12442.8|12441.9|12437.7|12436.4|229
1713257400000|2024-04-16 08:50:00|12437.5|12436|12439.4|12438.5|12439.8|12438.9|12436.2|12434.7|147
1713257700000|2024-04-16 08:55:00|12439.3|12438.4|12437.2|12436.3|12442.4|12441.5|12436.8|12435.6|153
1713258000000|2024-04-16 09:00:00|12437.1|12436.2|12441.1|12440.2|12441.9|12441|12437.1|12435.9|298
1713258300000|2024-04-16 09:05:00|12441.2|12440.3|12444.5|12443.6|12446.9|12446|12440.5|12439.6|249
1713258600000|2024-04-16 09:10:00|12444.3|12443.4|12451.1|12450.2|12452.2|12450.7|12443.2|12442.3|267
1713258900000|2024-04-16 09:15:00|12451|12450.1|12450.6|12449.7|12456.4|12454.9|12450|12448.7|320
1713259200000|2024-04-16 09:20:00|12450.5|12449.6|12448.2|12446.7|12450.6|12449.7|12445.8|12444.9|200
1713259500000|2024-04-16 09:25:00|12448.1|12446.6|12444.7|12443.8|12448.1|12446.6|12444.1|12443.2|174
1713259800000|2024-04-16 09:30:00|12444.5|12443.6|12440.8|12439.9|12446.5|12445.6|12440.8|12439.9|206
1713260100000|2024-04-16 09:35:00|12441|12440.1|12439.6|12438.7|12442.6|12441.7|12438.9|12438|185
1713260400000|2024-04-16 09:40:00|12440|12439.1|12443.5|12442.6|12443.5|12442.6|12438.7|12437.8|162
1713260700000|2024-04-16 09:45:00|12443.4|12442.5|12449.9|12449|12451.4|12450.5|12443.4|12442.5|160
1713261000000|2024-04-16 09:50:00|12449.8|12448.9|12448.9|12448|12451.5|12450.6|12447.9|12447|163
1713261300000|2024-04-16 09:55:00|12448.8|12447.9|12452.3|12451.4|12452.4|12451.5|12448.8|12447.9|171
1713261600000|2024-04-16 10:00:00|12452.4|12451.5|12454.4|12453.5|12454.9|12454|12450.1|12448.9|187
1713261900000|2024-04-16 10:05:00|12454.3|12453.4|12453.8|12452.9|12456.2|12455.3|12453|12452.1|154
1713262200000|2024-04-16 10:10:00|12453.6|12452.7|12451|12450.1|12453.6|12452.7|12451|12450.1|148
1713262500000|2024-04-16 10:15:00|12450.3|12449.4|12449.3|12448.4|12452.2|12451.3|12449.2|12448.3|204
1713262800000|2024-04-16 10:20:00|12449.2|12448.3|12447.6|12446.7|12449.9|12449|12446.4|12445.5|160
1713263100000|2024-04-16 10:25:00|12447.1|12446.2|12447.2|12446.3|12448.7|12447.8|12444.4|12443.5|217
1713263400000|2024-04-16 10:30:00|12447|12446.1|12447.3|12445.8|12448.5|12447.6|12444|12443.1|269
1713263700000|2024-04-16 10:35:00|12447.4|12445.9|12444.9|12444|12447.6|12446.1|12444.3|12443.3|157
1713264000000|2024-04-16 10:40:00|12444.8|12443.9|12444|12443.1|12446.1|12445.2|12442.5|12441.6|187
1713264300000|2024-04-16 10:45:00|12443.9|12443|12446.6|12445.7|12447.3|12446.4|12443.7|12442.8|182
1713264600000|2024-04-16 10:50:00|12446.2|12445.3|12447|12446.1|12447|12446.1|12445|12444.1|89
1713264900000|2024-04-16 10:55:00|12446.9|12446|12446.9|12446|12450.2|12449.3|12445.8|12444.9|160
1713265200000|2024-04-16 11:00:00|12446.8|12445.9|12445.8|12444.9|12448.3|12447.4|12445.5|12444.6|139
1713265500000|2024-04-16 11:05:00|12445.9|12445|12448|12446.5|12449.3|12448.1|12445|12444.1|211
1713265800000|2024-04-16 11:10:00|12447.9|12446.4|12447.5|12446.6|12449.8|12448.5|12446.5|12445.6|172
1713266100000|2024-04-16 11:15:00|12447.4|12446.5|12450.3|12449.4|12451.5|12450.6|12447.4|12446.5|181
1713266400000|2024-04-16 11:20:00|12450.5|12449.6|12451.7|12450.2|12452.7|12451.8|12449.5|12448.6|163
1713266700000|2024-04-16 11:25:00|12451.2|12449.7|12447.9|12447|12451.9|12451|12447.9|12447|140
1713267000000|2024-04-16 11:30:00|12447.8|12446.9|12451.2|12449.7|12453|12452.1|12447.8|12446.9|167
1713267300000|2024-04-16 11:35:00|12450.8|12449.3|12451.5|12450.6|12453.3|12452.4|12450.5|12449.2|139
1713267600000|2024-04-16 11:40:00|12451.4|12450.5|12448.5|12447.6|12451.4|12450.5|12448.3|12447.4|65
1713267900000|2024-04-16 11:45:00|12448.8|12447.9|12452.7|12451.8|12452.8|12451.9|12448.5|12447.6|141
1713268200000|2024-04-16 11:50:00|12452.8|12451.9|12457.3|12455.8|12459.9|12458.4|12452.3|12451.4|238
1713268500000|2024-04-16 11:55:00|12457.1|12455.6|12458.6|12457.7|12461.1|12459.8|12456.6|12455.1|151
1713268800000|2024-04-16 12:00:00|12458.3|12457.4|12453.3|12452.4|12459.3|12458.4|12453.3|12452.4|243
1713269100000|2024-04-16 12:05:00|12452.9|12452|12450.1|12449.2|12454.1|12453.2|12450|12449.1|218
1713269400000|2024-04-16 12:10:00|12450.2|12449.3|12455.9|12455|12455.9|12455|12449.8|12448.9|211
1713269700000|2024-04-16 12:15:00|12455.8|12454.9|12454.4|12453.5|12456.4|12455.5|12453.5|12452.6|210
1713270000000|2024-04-16 12:20:00|12454.5|12453.6|12454.6|12453.7|12455.3|12454.4|12452.4|12451.3|276
1713270300000|2024-04-16 12:25:00|12454.5|12453.6|12456.3|12454.8|12456.5|12455|12452.9|12452|188
1713270600000|2024-04-16 12:30:00|12456.6|12454.1|12463.9|12463|12465.8|12464.9|12452.6|12451.4|538
1713270900000|2024-04-16 12:35:00|12463.8|12462.9|12469.8|12468.9|12472.8|12471.3|12462.9|12462|453
1713271200000|2024-04-16 12:40:00|12469.9|12469|12469.7|12468.8|12471.5|12470.3|12464.4|12462.9|318
1713271500000|2024-04-16 12:45:00|12469.2|12468.3|12467.2|12466.3|12469.6|12468.7|12465.6|12464.7|301
1713271800000|2024-04-16 12:50:00|12467.1|12466.2|12465.7|12464.8|12468.1|12467.2|12463.1|12462.2|323
1713272100000|2024-04-16 12:55:00|12465.8|12464.9|12461|12460.1|12467.4|12466.5|12460.8|12459.6|321
1713272400000|2024-04-16 13:00:00|12460.4|12459.5|12456.4|12455.5|12461.4|12460.5|12455.1|12454.2|714
1713272700000|2024-04-16 13:05:00|12456.5|12455.6|12463.1|12462.2|12463.9|12462.6|12456.5|12455.3|537
1713273000000|2024-04-16 13:10:00|12463|12462.1|12459|12457.5|12463.1|12462.2|12456.5|12455.3|313
1713273300000|2024-04-16 13:15:00|12459.2|12457.7|12454|12452.5|12460|12458.6|12452.8|12451.3|397
1713273600000|2024-04-16 13:20:00|12454.1|12452.6|12454.9|12454|12455.6|12454.2|12452.5|12451.6|323
1713273900000|2024-04-16 13:25:00|12454.6|12453.7|12459.9|12459|12462|12461.1|12453.8|12452.9|381
1713274200000|2024-04-16 13:30:00|12459.6|12458.7|12460.1|12459.2|12463.7|12462.8|12455.2|12453.7|645
1713274500000|2024-04-16 13:35:00|12459.9|12459|12462.8|12461.3|12468.4|12466.9|12454.6|12453.7|840
1713274800000|2024-04-16 13:40:00|12462.4|12460.9|12461.8|12460.9|12466.6|12465.7|12457.8|12456.8|894
1713275100000|2024-04-16 13:45:00|12461.6|12460.7|12455|12454.1|12464.1|12463.2|12453.8|12452.5|661
1713275400000|2024-04-16 13:50:00|12454.9|12454|12451.6|12450.7|12456.5|12455.6|12451.6|12450.4|623
1713275700000|2024-04-16 13:55:00|12451.9|12450.4|12451.4|12450.5|12453.5|12452.6|12450.6|12449.7|496
1713276000000|2024-04-16 14:00:00|12451.3|12450.4|12454.1|12453.2|12454.5|12453.6|12448.6|12447.7|495
1713276300000|2024-04-16 14:05:00|12454|12453.1|12455.7|12454.8|12456.1|12455.2|12451.4|12450.2|463
1713276600000|2024-04-16 14:10:00|12455.4|12454.5|12456.5|12455.6|12456.7|12455.8|12449.6|12448.7|597
1713276900000|2024-04-16 14:15:00|12456.9|12455.4|12461.7|12460.8|12463.9|12462.6|12456.9|12455.4|629
1713277200000|2024-04-16 14:20:00|12461.6|12460.7|12454.6|12453.7|12463.5|12462.6|12454.3|12453.4|510
1713277500000|2024-04-16 14:25:00|12454.7|12453.8|12446.6|12445.7|12454.7|12453.8|12446.4|12445.5|465
1713277800000|2024-04-16 14:30:00|12446.5|12445.6|12443.8|12442.9|12447.3|12446.4|12442.2|12441|419
1713278100000|2024-04-16 14:35:00|12444|12443.1|12441.3|12440.4|12445.1|12444.2|12438.1|12437.2|386
1713278400000|2024-04-16 14:40:00|12441.4|12440.5|12446.8|12445.3|12447.6|12446.1|12438.9|12438|359
1713278700000|2024-04-16 14:45:00|12446.7|12445.2|12448.4|12446.9|12451|12449.9|12444.5|12443.6|430
1713279000000|2024-04-16 14:50:00|12448.5|12447|12444.8|12443.3|12450.9|12450|12443.9|12443|593
1713279300000|2024-04-16 14:55:00|12444.7|12443.2|12442.6|12441.7|12445.5|12444.6|12440.1|12439.2|561
1713279600000|2024-04-16 15:00:00|12443|12442.1|12443.4|12442.5|12446.5|12445.6|12442.1|12441.2|528
1713279900000|2024-04-16 15:05:00|12443.5|12442.6|12446.2|12445.3|12447.8|12446.9|12443.2|12442.3|412
1713280200000|2024-04-16 15:10:00|12446.3|12445.4|12440.2|12439.3|12447.9|12447|12440.1|12439.2|410
1713280500000|2024-04-16 15:15:00|12440.3|12439.4|12442.2|12441.3|12443.3|12442.4|12439.1|12438.1|383
1713280800000|2024-04-16 15:20:00|12442.1|12441.2|12436.2|12435.3|12442.6|12441.7|12434.7|12433.8|323
1713281100000|2024-04-16 15:25:00|12436.3|12435.4|12435.3|12434.4|12439.2|12437.9|12435.2|12434.2|379
1713281400000|2024-04-16 15:30:00|12435.4|12434.5|12432.1|12431.2|12436|12435.1|12429.9|12429|317
1713281700000|2024-04-16 15:35:00|12432.2|12431.3|12430.8|12429.9|12434.4|12433.5|12430.8|12429.9|302
1713282000000|2024-04-16 15:40:00|12431|12430.1|12435.4|12434.5|12436.4|12435.5|12431|12430.1|210
1713282300000|2024-04-16 15:45:00|12435.1|12434.2|12433.9|12433|12435.4|12434.4|12432.2|12431.3|255
1713282600000|2024-04-16 15:50:00|12433.8|12432.9|12439.3|12438.4|12439.6|12438.7|12433.4|12432.5|278
1713282900000|2024-04-16 15:55:00|12439.4|12438.5|12435.6|12434.7|12440.7|12439.8|12435.3|12434.4|306
1713283200000|2024-04-16 16:00:00|12435.5|12434.6|12430.1|12429.2|12435.5|12434.6|12429.6|12428.5|289
1713283500000|2024-04-16 16:05:00|12430|12429.1|12431.3|12430.4|12432.6|12431.7|12428|12426.9|289
1713283800000|2024-04-16 16:10:00|12431.4|12430.5|12429.4|12428.5|12431.7|12430.7|12427.8|12426.9|218
1713284100000|2024-04-16 16:15:00|12429.5|12428.6|12429.6|12428.7|12432.3|12431.4|12428.4|12427.4|173
1713284400000|2024-04-16 16:20:00|12429.7|12428.8|12430.3|12429.4|12431|12430|12427.9|12427|194
1713284700000|2024-04-16 16:25:00|12430.5|12429.6|12430.6|12429.7|12432.1|12430.8|12429.1|12428.2|210
1713285000000|2024-04-16 16:30:00|12430.9|12430|12430.1|12428.6|12433.1|12431.7|12429.3|12428.4|191
1713285300000|2024-04-16 16:35:00|12430.2|12428.7|12429.9|12429|12430.4|12429.3|12428.7|12427.2|176
1713285600000|2024-04-16 16:40:00|12430|12429.1|12432.2|12430.7|12433.5|12432.6|12429.9|12428.7|206
1713285900000|2024-04-16 16:45:00|12432.3|12430.8|12436.9|12436|12436.9|12436|12430.9|12429.8|247
1713286200000|2024-04-16 16:50:00|12436.8|12435.9|12435.9|12435|12438.9|12438|12435.6|12434.7|192
1713286500000|2024-04-16 16:55:00|12436.1|12435.2|12436.2|12434.7|12436.9|12436|12430.2|12429.3|324
1713286800000|2024-04-16 17:00:00|12436.3|12434.8|12431.4|12429.9|12437.1|12435.6|12430.4|12428.9|311
1713287100000|2024-04-16 17:05:00|12431.5|12430|12432.5|12431.6|12432.9|12432|12429.9|12428.7|189
1713287400000|2024-04-16 17:10:00|12432.6|12431.7|12432.5|12431.6|12434.5|12433.6|12431.9|12431|156
1713287700000|2024-04-16 17:15:00|12432.4|12431.5|12431.9|12431|12433.1|12432.2|12430.4|12429.5|149
1713288000000|2024-04-16 17:20:00|12431.7|12430.8|12432.5|12431.6|12432.6|12431.7|12428.7|12427.8|208
1713288300000|2024-04-16 17:25:00|12432.2|12431.3|12425.7|12424.8|12433|12432.1|12425.7|12424.8|231
1713288600000|2024-04-16 17:30:00|12425.8|12424.9|12414.4|12412.9|12425.9|12425|12406.3|12404.8|1232
1713288900000|2024-04-16 17:35:00|12414.2|12412.7|12419.6|12418.7|12423.8|12422.4|12414|12412.5|1080
1713289200000|2024-04-16 17:40:00|12419.7|12418.8|12429.4|12428.5|12431.4|12430.1|12419.7|12418.8|754
1713289500000|2024-04-16 17:45:00|12429.5|12428.6|12420.2|12418.7|12432|12430.7|12420.2|12418.7|671
1713289800000|2024-04-16 17:50:00|12420.3|12418.8|12422.8|12421.9|12424.4|12423.5|12418.5|12417|623
1713290100000|2024-04-16 17:55:00|12422.7|12421.8|12429.4|12427.9|12430.7|12429.2|12420|12419.1|422
1713290400000|2024-04-16 18:00:00|12429.5|12428|12431|12430.1|12431.7|12430.8|12426.6|12425.7|443
1713290700000|2024-04-16 18:05:00|12431.1|12430.2|12448.3|12446.8|12450.3|12448.8|12431.1|12429.9|685
1713291000000|2024-04-16 18:10:00|12448.1|12446.6|12439.9|12439|12451.5|12450.6|12439.5|12438.6|632
1713291300000|2024-04-16 18:15:00|12440.5|12438.9|12433.1|12432.2|12440.5|12438.9|12432.4|12431.5|702
1713291600000|2024-04-16 18:20:00|12433.2|12432.3|12429|12427.5|12434.8|12433.3|12426.4|12424.9|520
1713291900000|2024-04-16 18:25:00|12429.2|12427.7|12430|12429.1|12433.1|12431.9|12427.6|12426.7|511
1713292200000|2024-04-16 18:30:00|12429.7|12428.8|12439.3|12437.8|12439.9|12438.4|12429.7|12428.8|525
1713292500000|2024-04-16 18:35:00|12440|12439.1|12438.6|12437.7|12445.2|12443.7|12437.9|12437|567
1713292800000|2024-04-16 18:40:00|12438.7|12437.8|12440.4|12438.9|12442.7|12441.6|12436|12434.9|509
1713293100000|2024-04-16 18:45:00|12440.2|12438.7|12436.7|12435.8|12440.5|12439.6|12436.7|12435.7|341
1713293400000|2024-04-16 18:50:00|12436.8|12435.9|12443.6|12442.7|12445.8|12444.3|12436.3|12435.4|371
1713293700000|2024-04-16 18:55:00|12443.7|12442.8|12439.7|12438.8|12443.9|12443|12438.5|12437.6|329
1713294000000|2024-04-16 19:00:00|12439.8|12438.9|12439.9|12439|12442.2|12441.2|12438.3|12436.8|296
1713294300000|2024-04-16 19:05:00|12439.7|12438.8|12438.6|12437.7|12440.5|12439.6|12437.5|12436.4|218
1713294600000|2024-04-16 19:10:00|12438.7|12437.8|12437.8|12436.9|12439.8|12438.9|12436.8|12435.4|219
1713294900000|2024-04-16 19:15:00|12437.9|12437|12436.9|12436|12438.1|12437.2|12434.3|12432.8|201
1713295200000|2024-04-16 19:20:00|12436.8|12435.9|12436.5|12435.6|12437.6|12436.7|12434.6|12433.7|183
1713295500000|2024-04-16 19:25:00|12436.4|12435.5|12436.8|12435.9|12437.7|12436.6|12436.1|12434.7|122
1713295800000|2024-04-16 19:30:00|12436.6|12435.7|12429.9|12428.4|12436.8|12435.7|12429.5|12428|248
1713296100000|2024-04-16 19:35:00|12429.8|12428.3|12429.3|12428.4|12430.6|12429.1|12427.2|12425.7|289
1713296400000|2024-04-16 19:40:00|12428.9|12428|12430.4|12428.9|12430.9|12429.4|12427.5|12426.2|253
1713296700000|2024-04-16 19:45:00|12430.5|12429|12433.2|12431.7|12433.4|12431.9|12429.7|12428.4|212
1713297000000|2024-04-16 19:50:00|12433.1|12431.6|12431.4|12429.9|12433.2|12431.7|12430.4|12429|222
1713297300000|2024-04-16 19:55:00|12432.1|12430.6|12432|12431.1|12432.4|12431.5|12428.6|12427.1|267
1713297600000|2024-04-16 20:00:00|12432.3|12430.8|12431.9|12431|12433.7|12432.8|12430.5|12429.6|100
1713297900000|2024-04-16 20:05:00|12431.8|12430.9|12430.7|12429.8|12432.2|12431|12430.7|12429.8|41
1713298200000|2024-04-16 20:10:00|12430.8|12429.9|12430.9|12430|12432.4|12431|12430.6|12429.5|60
1713298500000|2024-04-16 20:15:00|12430.8|12429.9|12429|12428.1|12431|12430.1|12429|12428.1|37
1713298800000|2024-04-16 20:20:00|12428.9|12428|12427.6|12426.1|12428.9|12428|12426.8|12425.6|65
1713299100000|2024-04-16 20:25:00|12428|12426.5|12426|12425.1|12428.1|12426.6|12425.3|12424.4|43
1713299400000|2024-04-16 20:30:00|12425.8|12424.9|12424.9|12424|12426.4|12425.3|12424.9|12424|54
1713299700000|2024-04-16 20:35:00|12425|12424.1|12427.2|12425.7|12427.2|12425.9|12424.4|12423.5|67
1713300000000|2024-04-16 20:40:00|12427.5|12426|12425.6|12424.1|12428.3|12426.8|12424.7|12423.2|69
1713300300000|2024-04-16 20:45:00|12425.7|12424.2|12427.4|12425.9|12427.5|12426|12425.3|12423.8|92
1713300600000|2024-04-16 20:50:00|12427.3|12425.8|12426|12424.5|12427.3|12426|12425.6|12424.2|78
1713300900000|2024-04-16 20:55:00|12426.4|12424|12428.3|12424.7|12428.3|12425.3|12426.2|12423.8|60
1713301200000|2024-04-16 21:00:00|12429.3|12423.1|12437.8|12425.9|12437.8|12425.9|12429.3|12421.3|22
1713301500000|2024-04-16 21:05:00|12438|12426.1|12437|12425.1|12438|12426.1|12436.5|12424.6|15
1713301800000|2024-04-16 21:10:00|12436.9|12425|12436.9|12425|12437.8|12425.9|12436.3|12424.4|31
1713302100000|2024-04-16 21:15:00|12436.8|12424.9|12436.6|12424.7|12437.1|12425.2|12436.6|12424.7|15
1713302400000|2024-04-16 21:20:00|12436.5|12424.6|12436.8|12424.9|12436.8|12424.9|12436.4|12424.5|23
1713302700000|2024-04-16 21:25:00|12436.7|12424.8|12432.2|12420.9|12438.6|12426.7|12429.8|12419.1|74
1713303000000|2024-04-16 21:30:00|12432.8|12420.8|12434.5|12422.6|12434.6|12422.7|12432.7|12420.8|35
1713303300000|2024-04-16 21:35:00|12434.3|12422.4|12437.2|12425.3|12437.3|12425.4|12433.4|12422|132
1713303600000|2024-04-16 21:40:00|12437.4|12425.5|12434.4|12422.9|12437.5|12425.6|12434.2|12422.7|59
1713303900000|2024-04-16 21:45:00|12434.6|12422.5|12432.3|12422.6|12435.8|12424.5|12432|12421.2|189
1713304200000|2024-04-16 21:50:00|12432.4|12422.5|12432.2|12423|12433.2|12423.2|12432|12422.3|170
1713304500000|2024-04-16 21:55:00|12432.1|12423.1|12431.7|12424.7|12433.1|12424.9|12431.2|12422.5|174
1713304800000|2024-04-16 22:00:00|12431.8|12424.8|12430.2|12426.1|12432.1|12427.7|12429.3|12424.3|143
1713305100000|2024-04-16 22:05:00|12429.7|12426.6|12428.8|12427.3|12431.3|12429.5|12428.8|12426.6|55
1713305400000|2024-04-16 22:10:00|12429|12427.5|12427.9|12426.4|12429.5|12427.5|12426.8|12425|46
1713305700000|2024-04-16 22:15:00|12428|12426.5|12427|12425.5|12428.1|12426.6|12427|12425.5|39
1713306000000|2024-04-16 22:20:00|12427.1|12425.6|12427.3|12425.8|12427.7|12426.2|12427|12425.5|16
1713306300000|2024-04-16 22:25:00|12427.4|12425.9|12427.3|12425.8|12428|12426.5|12427.2|12425.7|57
1713306600000|2024-04-16 22:30:00|12427.2|12425.7|12427.1|12425.6|12427.3|12425.8|12426.7|12425.2|42
1713306900000|2024-04-16 22:35:00|12427|12425.5|12426|12424.5|12427|12425.5|12425.8|12424.3|38
1713307200000|2024-04-16 22:40:00|12426.1|12424.6|12425.8|12424.3|12427.4|12425.9|12425.8|12424.3|55
1713307500000|2024-04-16 22:45:00|12425.6|12424.1|12430.2|12428.7|12431.9|12430.4|12424.1|12422.6|264
1713307800000|2024-04-16 22:50:00|12430.3|12428.8|12430|12428.5|12431.2|12429.7|12429.6|12428.1|117
1713308100000|2024-04-16 22:55:00|12430.2|12428.7|12430.3|12428.8|12431.1|12429.6|12429.5|12428|71
1713308400000|2024-04-16 23:00:00|12430.5|12429|12428|12427.1|12430.5|12429.2|12427.5|12426|71
1713308700000|2024-04-16 23:05:00|12427.9|12427|12428.5|12427.6|12428.8|12427.9|12427.8|12426.8|32
1713309000000|2024-04-16 23:10:00|12428.3|12427.4|12430.6|12429.7|12430.7|12429.8|12428.1|12427.2|27
1713309300000|2024-04-16 23:15:00|12430.7|12429.8|12430.8|12429.9|12431.3|12430.2|12429.8|12428.9|37
1713309600000|2024-04-16 23:20:00|12430.9|12430|12431.2|12429.7|12432.4|12431.5|12430.9|12429.7|28
1713309900000|2024-04-16 23:25:00|12431.1|12429.6|12432.9|12431.4|12432.9|12431.4|12430.6|12429.3|49
1713310200000|2024-04-16 23:30:00|12432.7|12431.8|12432.6|12431.7|12433|12432.1|12432.4|12431.5|47
1713310500000|2024-04-16 23:35:00|12432.7|12431.8|12431|12430.1|12433.5|12432|12430.9|12429.6|69
1713310800000|2024-04-16 23:40:00|12430.9|12430|12431.4|12430.5|12432.6|12431.7|12430.9|12430|65
1713311100000|2024-04-16 23:45:00|12431.2|12430.3|12430.3|12429.4|12431.5|12430.6|12430.2|12429.3|74
1713311400000|2024-04-16 23:50:00|12430.4|12429.5|12431.4|12430.5|12431.5|12430.6|12429.9|12429|67
1713311700000|2024-04-16 23:55:00|12431.2|12430.3|12431|12430.1|12431.3|12430.4|12429.7|12428.8|81
1713312000000|2024-04-17 00:00:00|12431.2|12429.7|12427.4|12425.9|12432|12430.5|12427.3|12425.8|173
1713312300000|2024-04-17 00:05:00|12427.5|12426|12426.9|12425.4|12428.9|12427.7|12426.5|12425.2|146
1713312600000|2024-04-17 00:10:00|12427.2|12425.7|12426.9|12425.4|12428|12427.1|12425.6|12424.7|151
1713312900000|2024-04-17 00:15:00|12426.8|12425.3|12430.2|12428.7|12430.4|12429|12426.8|12425.3|163
1713313200000|2024-04-17 00:20:00|12430.1|12428.6|12431.8|12430.9|12433.3|12431.8|12429.8|12428.4|148
1713313500000|2024-04-17 00:25:00|12431.7|12430.8|12430.8|12429.9|12433.2|12431.7|12430.8|12429.5|137
1713313800000|2024-04-17 00:30:00|12430.7|12429.8|12428|12426.5|12431.1|12429.9|12427|12425.5|138
1713314100000|2024-04-17 00:35:00|12427.9|12426.4|12428.1|12426.6|12428.3|12426.8|12425.9|12424.4|103
1713314400000|2024-04-17 00:40:00|12428|12426.5|12426.9|12425.4|12429.2|12427.7|12426.6|12425.1|108
1713314700000|2024-04-17 00:45:00|12426.8|12425.3|12429|12427.5|12429.4|12427.9|12426.6|12425.1|107
1713315000000|2024-04-17 00:50:00|12428.9|12427.4|12430.2|12428.7|12432.1|12430.6|12428.9|12427.4|116
1713315300000|2024-04-17 00:55:00|12430.1|12428.6|12430|12428.5|12430.5|12429|12428.8|12427.3|128
1713315600000|2024-04-17 01:00:00|12429.9|12428.4|12426.7|12425.8|12429.9|12428.4|12425.7|12424.6|141
1713315900000|2024-04-17 01:05:00|12426.6|12425.7|12429.5|12428.6|12430.2|12428.9|12425.7|12424.5|154
1713316200000|2024-04-17 01:10:00|12429.6|12428.7|12427.5|12426.6|12431.1|12429.6|12427.5|12426.6|91
1713316500000|2024-04-17 01:15:00|12427.7|12426.8|12430|12429.1|12430.2|12429.3|12427.4|12426.2|245
1713316800000|2024-04-17 01:20:00|12430.3|12429.4|12434.2|12432.7|12435.9|12434.4|12430.3|12429.4|204
1713317100000|2024-04-17 01:25:00|12434.5|12433|12434.1|12432.6|12436|12434.5|12433.7|12432.2|154
1713317400000|2024-04-17 01:30:00|12434|12432.5|12432|12430.5|12435.2|12433.7|12431.8|12430.3|252
1713317700000|2024-04-17 01:35:00|12431.9|12430.4|12430.2|12428.7|12433.2|12431.7|12430|12428.5|201
1713318000000|2024-04-17 01:40:00|12430.1|12428.6|12430|12428.5|12432|12430.5|12429.3|12427.8|188
1713318300000|2024-04-17 01:45:00|12429.9|12428.4|12429.5|12428.6|12430.5|12429.6|12428.7|12427.3|208
1713318600000|2024-04-17 01:50:00|12429.3|12428.4|12432.2|12430.7|12434.3|12432.8|12428.9|12428|258
1713318900000|2024-04-17 01:55:00|12432.1|12430.6|12432.2|12431.3|12433.1|12432.2|12431.6|12430.3|158
1713319200000|2024-04-17 02:00:00|12432.1|12431.2|12434.6|12433.7|12435.7|12434.4|12430.7|12429.8|190
1713319500000|2024-04-17 02:05:00|12434.3|12433.4|12434|12433.1|12434.8|12433.9|12431.6|12430.7|156
1713319800000|2024-04-17 02:10:00|12434.3|12433.4|12435.4|12434.5|12435.7|12434.8|12433.8|12432.9|185
1713320100000|2024-04-17 02:15:00|12435.6|12434.7|12435.9|12435|12435.9|12435|12433.8|12432.9|114
1713320400000|2024-04-17 02:20:00|12435.8|12434.9|12437.8|12436.9|12438.3|12437.4|12435.2|12434.3|147
1713320700000|2024-04-17 02:25:00|12437.7|12436.8|12438.7|12437.8|12439.9|12439|12437.5|12436.6|123
1713321000000|2024-04-17 02:30:00|12439|12437.5|12437.6|12436.7|12440.3|12439.4|12437.6|12436.7|90
1713321300000|2024-04-17 02:35:00|12437.5|12436.6|12438.9|12437.4|12439.1|12437.9|12436.9|12436|70
1713321600000|2024-04-17 02:40:00|12439|12437.5|12438.8|12437.3|12439.9|12438.9|12438.6|12437.3|77
1713321900000|2024-04-17 02:45:00|12438.9|12437.4|12438.5|12437.6|12439|12437.7|12437.9|12436.4|148
1713322200000|2024-04-17 02:50:00|12438.4|12437.5|12438|12436.5|12439.8|12438.9|12436.9|12436|152
1713322500000|2024-04-17 02:55:00|12437.9|12436.4|12438.3|12436.8|12439|12437.5|12437.6|12436.3|128
1713322800000|2024-04-17 03:00:00|12437.8|12436.3|12437.7|12436.2|12438.2|12436.7|12436.9|12435.4|85
1713323100000|2024-04-17 03:05:00|12437.8|12436.3|12436.6|12435.7|12438.2|12436.8|12436.2|12434.8|109
1713323400000|2024-04-17 03:10:00|12436.5|12435.6|12436.6|12435.7|12438.7|12437.8|12436|12435.1|101
1713323700000|2024-04-17 03:15:00|12436.9|12435.4|12434.9|12434|12436.9|12436|12434.9|12434|59
1713324000000|2024-04-17 03:20:00|12434.7|12433.8|12434|12433.1|12436.4|12435.5|12434|12432.6|124
1713324300000|2024-04-17 03:25:00|12434.2|12433.3|12434.1|12433.2|12435.5|12434.5|12433.9|12433|113
1713324600000|2024-04-17 03:30:00|12434|12433.1|12433.8|12432.9|12434.1|12433.2|12433.4|12432.5|100
1713324900000|2024-04-17 03:35:00|12433.9|12433|12433.1|12431.6|12434.7|12433.8|12433|12431.5|72
1713325200000|2024-04-17 03:40:00|12433|12431.5|12431.7|12430.8|12433.4|12432.2|12431.5|12430.6|44
1713325500000|2024-04-17 03:45:00|12431.6|12430.7|12431.2|12429.7|12433.6|12432.7|12431|12429.5|53
1713325800000|2024-04-17 03:50:00|12431.1|12429.6|12431.7|12430.8|12432|12431.1|12430.4|12429.3|76
1713326100000|2024-04-17 03:55:00|12431.6|12430.7|12430.7|12429.8|12431.7|12430.8|12430.6|12429.6|44
1713326400000|2024-04-17 04:00:00|12430.8|12429.9|12429.3|12428.4|12431.4|12430.2|12428.8|12427.9|100
1713326700000|2024-04-17 04:05:00|12429.6|12428.7|12430.6|12429.7|12431.2|12430.3|12429.5|12428.6|74
1713327000000|2024-04-17 04:10:00|12430.8|12429.9|12432.6|12431.7|12433.3|12432.4|12430.7|12429.8|48
1713327300000|2024-04-17 04:15:00|12432.7|12431.8|12432.6|12431.7|12432.7|12431.8|12431.7|12430.8|49
1713327600000|2024-04-17 04:20:00|12432.7|12431.8|12433.7|12432.8|12433.9|12433|12432.5|12431.6|75
1713327900000|2024-04-17 04:25:00|12433.6|12432.7|12433.2|12432.3|12433.8|12432.8|12433.2|12432.2|32
1713328200000|2024-04-17 04:30:00|12433.3|12432.4|12430|12429.1|12433.3|12432.4|12430|12429.1|53
1713328500000|2024-04-17 04:35:00|12429.9|12429|12428.8|12427.9|12430.6|12429.7|12428.8|12427.8|68
1713328800000|2024-04-17 04:40:00|12428.7|12427.8|12429.9|12428.4|12430|12428.5|12428.4|12427.3|62
1713329100000|2024-04-17 04:45:00|12429.6|12428.7|12429.6|12428.7|12429.9|12428.7|12428.7|12427.2|70
1713329400000|2024-04-17 04:50:00|12429.8|12428.9|12429.1|12427.6|12430.3|12429|12428.8|12427.5|53
1713329700000|2024-04-17 04:55:00|12429.2|12427.7|12429.9|12429|12430.7|12429.8|12429|12427.5|70
1713330000000|2024-04-17 05:00:00|12429.8|12428.9|12427.7|12426.8|12429.8|12428.9|12427.4|12425.9|124
1713330300000|2024-04-17 05:05:00|12427.9|12427|12425.9|12424.4|12428.3|12427|12425.7|12424.4|68
1713330600000|2024-04-17 05:10:00|12425.8|12424.3|12424.8|12423.3|12426.2|12425.3|12424.5|12423.2|66
1713330900000|2024-04-17 05:15:00|12424.5|12423|12422.8|12421.3|12424.5|12423|12422.7|12421.2|55
1713331200000|2024-04-17 05:20:00|12422.9|12421.4|12421.8|12420.3|12422.9|12421.4|12420.7|12419.2|69
1713331500000|2024-04-17 05:25:00|12421.9|12420.4|12420.8|12419.3|12423.2|12421.7|12420.8|12419.3|110
1713331800000|2024-04-17 05:30:00|12420.9|12419.4|12419.2|12418.3|12421.1|12419.6|12418.7|12417.2|132
1713332100000|2024-04-17 05:35:00|12419.1|12418.2|12418.9|12418|12420.2|12419|12418.5|12417.6|128
1713332400000|2024-04-17 05:40:00|12418.8|12417.9|12419.8|12418.9|12420|12419.1|12417.6|12416.7|78
1713332700000|2024-04-17 05:45:00|12419.9|12419|12419.5|12418.6|12421|12420.1|12419.5|12418.6|105
1713333000000|2024-04-17 05:50:00|12419.2|12418.3|12419.5|12418.6|12421.7|12420.8|12418.7|12417.8|159
1713333300000|2024-04-17 05:55:00|12419.4|12418.5|12426.7|12419.4|12426.7|12422.3|12418.8|12417.7|307
1713333600000|2024-04-17 06:00:00|12427.7|12420.2|12429.8|12428.9|12450.7|12443.5|12426.5|12420.1|750
1713333900000|2024-04-17 06:05:00|12429.5|12428.6|12440.5|12439|12441.1|12439.6|12429|12428.1|414
1713334200000|2024-04-17 06:10:00|12440.6|12439.1|12442.2|12441.3|12442.4|12441.5|12436.8|12435.3|401
1713334500000|2024-04-17 06:15:00|12442.4|12441.5|12442.1|12441.2|12445.2|12443.7|12440.8|12439.9|371
1713334800000|2024-04-17 06:20:00|12442|12441.1|12449.1|12448.2|12449.4|12448.5|12441.9|12441|351
1713335100000|2024-04-17 06:25:00|12449|12448.1|12444.5|12443.6|12449.1|12448.2|12443.5|12442.4|292
1713335400000|2024-04-17 06:30:00|12444.4|12443.5|12459.6|12458.1|12459.8|12458.5|12443.6|12442.7|369
1713335700000|2024-04-17 06:35:00|12460.2|12458.7|12469.4|12468.5|12470.1|12468.6|12456.8|12455.3|349
1713336000000|2024-04-17 06:40:00|12469.5|12468.6|12468.3|12467.4|12471.1|12469.6|12465.4|12464.5|217
1713336300000|2024-04-17 06:45:00|12468.4|12467.5|12472.4|12471.5|12472.7|12471.8|12465.5|12464.6|192
1713336600000|2024-04-17 06:50:00|12472.6|12471.7|12477.3|12476.4|12479.4|12478.5|12472.2|12470.7|282
1713336900000|2024-04-17 06:55:00|12477.4|12476.5|12474.2|12473.3|12477.4|12476.5|12472.6|12471.7|326
1713337200000|2024-04-17 07:00:00|12474.1|12473.2|12467.4|12466.5|12474.1|12473.2|12465.5|12464.6|431
1713337500000|2024-04-17 07:05:00|12467.2|12466.3|12464.1|12463.2|12468.2|12467.3|12463.5|12462.6|328
1713337800000|2024-04-17 07:10:00|12464.2|12463.3|12462.9|12462|12465.3|12464.4|12460.8|12459.9|272
1713338100000|2024-04-17 07:15:00|12462.8|12461.9|12461.1|12460.2|12463.7|12462.8|12459.2|12458.3|238
1713338400000|2024-04-17 07:20:00|12461|12460.1|12459.1|12457.6|12461.9|12461|12457.8|12456.8|274
1713338700000|2024-04-17 07:25:00|12458.9|12457.4|12457|12456.1|12460.4|12458.9|12456.5|12455.6|271
1713339000000|2024-04-17 07:30:00|12457.1|12456.2|12453.6|12452.7|12457.6|12456.7|12453.4|12452.5|258
1713339300000|2024-04-17 07:35:00|12453.5|12452.6|12451.1|12450.2|12453.5|12452.6|12451.1|12450.2|209
1713339600000|2024-04-17 07:40:00|12451|12450.1|12452.8|12451.9|12454.6|12453.7|12451|12450.1|156
1713339900000|2024-04-17 07:45:00|12452.9|12452|12456.2|12455.3|12456.4|12455.5|12451|12450.1|177
1713340200000|2024-04-17 07:50:00|12456.3|12455.4|12454.5|12453.6|12456.3|12455.4|12452|12451.1|233
1713340500000|2024-04-17 07:55:00|12454.6|12453.7|12455.5|12454.6|12457.4|12456.5|12454.2|12453.3|314
1713340800000|2024-04-17 08:00:00|12455.6|12454.7|12456.5|12455.6|12458.4|12457.5|12454.4|12453.5|288
1713341100000|2024-04-17 08:05:00|12456.6|12455.7|12457.9|12457|12458.3|12457.4|12454.4|12453.5|221
1713341400000|2024-04-17 08:10:00|12457.4|12456.5|12463.2|12462.3|12463.5|12462.4|12457.3|12456.2|244
1713341700000|2024-04-17 08:15:00|12463.1|12462.2|12466.9|12466|12467|12466.1|12459.9|12459|275
1713342000000|2024-04-17 08:20:00|12466.8|12465.9|12474|12473.1|12474.6|12473.3|12466.1|12464.9|309
1713342300000|2024-04-17 08:25:00|12473.9|12473|12473.5|12472|12475.4|12474.3|12472.4|12470.9|228
1713342600000|2024-04-17 08:30:00|12473|12472.1|12476.5|12475.6|12477.1|12476.2|12470.2|12469.3|240
1713342900000|2024-04-17 08:35:00|12476.4|12475.5|12477.4|12476.5|12478.8|12477.9|12475.2|12474.3|194
1713343200000|2024-04-17 08:40:00|12477.3|12476.4|12481.5|12480|12482.6|12481.1|12476.4|12475.5|220
1713343500000|2024-04-17 08:45:00|12480.5|12479.6|12473.6|12472.7|12480.5|12479.6|12472.9|12472|223
1713343800000|2024-04-17 08:50:00|12473.8|12472.9|12474.1|12473.2|12476.7|12475.8|12472.4|12471.5|184
1713344100000|2024-04-17 08:55:00|12474.2|12473.3|12471.8|12470.9|12474.2|12473.3|12469.3|12468.4|195
1713344400000|2024-04-17 09:00:00|12472.1|12470.6|12470.3|12469.4|12472.6|12471.1|12466.1|12465.2|389
1713344700000|2024-04-17 09:05:00|12470.8|12469.9|12469|12468.1|12473.3|12471.8|12468.7|12467.8|285
1713345000000|2024-04-17 09:10:00|12469.1|12468.2|12469.9|12469|12474|12473.1|12469|12468.1|224
1713345300000|2024-04-17 09:15:00|12470|12469.1|12470.9|12470|12471.7|12470.6|12467.7|12466.8|198
1713345600000|2024-04-17 09:20:00|12471.1|12470.2|12473.3|12472.4|12473.3|12472.4|12468.4|12467.5|172
1713345900000|2024-04-17 09:25:00|12473.4|12472.5|12475.3|12474.4|12475.5|12474.6|12473.1|12472.2|143
1713346200000|2024-04-17 09:30:00|12475.4|12474.5|12474.8|12473.9|12477.2|12476.3|12474.8|12473.9|134
1713346500000|2024-04-17 09:35:00|12474|12473.1|12470.1|12468.6|12475.8|12474.9|12468.8|12467.3|194
1713346800000|2024-04-17 09:40:00|12469.9|12468.4|12469.9|12469|12471.1|12469.6|12466.8|12465.9|157
1713347100000|2024-04-17 09:45:00|12469.7|12468.8|12471.8|12470.9|12473.1|12472.2|12468.5|12467.6|164
1713347400000|2024-04-17 09:50:00|12471.7|12470.8|12471.5|12470|12473.8|12472.9|12469.6|12468.7|228
1713347700000|2024-04-17 09:55:00|12471.4|12469.9|12467.3|12465.8|12471.5|12470|12465.2|12463.7|218
1713348000000|2024-04-17 10:00:00|12467.2|12465.7|12466|12464.5|12467.4|12465.9|12463.2|12461.7|221
1713348300000|2024-04-17 10:05:00|12466.1|12464.6|12472.3|12470.8|12472.4|12470.9|12466.1|12464.6|205
1713348600000|2024-04-17 10:10:00|12472|12470.5|12472.3|12470.8|12473|12471.5|12470.2|12469.3|174
1713348900000|2024-04-17 10:15:00|12472.2|12470.7|12470.1|12468.6|12472.3|12471.3|12468.7|12467.8|136
1713349200000|2024-04-17 10:20:00|12470|12468.5|12467.4|12466.5|12470.8|12469.9|12465.7|12464.7|135
1713349500000|2024-04-17 10:25:00|12467.3|12466.4|12467.1|12466.2|12468.4|12467.1|12466.9|12465.6|105
1713349800000|2024-04-17 10:30:00|12467.6|12466.7|12466.7|12465.8|12468|12467.1|12465.1|12463.9|164
1713350100000|2024-04-17 10:35:00|12466.8|12465.9|12460.9|12460|12466.8|12465.9|12460.6|12459.7|134
1713350400000|2024-04-17 10:40:00|12461|12460.1|12460.7|12459.8|12462.2|12461.3|12460.6|12459.6|96
1713350700000|2024-04-17 10:45:00|12460.6|12459.7|12460.9|12460|12463|12462.1|12459.7|12458.8|97
1713351000000|2024-04-17 10:50:00|12460.7|12459.8|12459.1|12458.2|12461.1|12460.2|12458.7|12457.8|102
1713351300000|2024-04-17 10:55:00|12458.9|12458|12454.9|12453.4|12459|12458.1|12454.6|12453.1|125
1713351600000|2024-04-17 11:00:00|12454.7|12453.8|12460.8|12459.9|12460.8|12459.9|12454.4|12453.5|139
1713351900000|2024-04-17 11:05:00|12460.9|12460|12465.7|12464.8|12465.7|12464.8|12460.8|12459.9|183
1713352200000|2024-04-17 11:10:00|12465.8|12464.9|12460.8|12459.9|12465.8|12464.9|12458.7|12457.8|186
1713352500000|2024-04-17 11:15:00|12461|12460.1|12463.7|12462.8|12463.8|12462.9|12460.5|12459.6|195
1713352800000|2024-04-17 11:20:00|12463.2|12462.3|12458.8|12457.9|12463.2|12462.3|12458.4|12457.5|171
1713353100000|2024-04-17 11:25:00|12458.7|12457.8|12458.8|12457.9|12460.5|12459.6|12457.7|12456.8|139
1713353400000|2024-04-17 11:30:00|12458.1|12457.2|12459.8|12458.9|12461|12459.6|12457.7|12456.7|109
1713353700000|2024-04-17 11:35:00|12459.3|12458.4|12455.9|12455|12459.3|12458.4|12455|12454|116
1713354000000|2024-04-17 11:40:00|12455.8|12454.9|12460.9|12460|12461.2|12460|12455.2|12454.3|124
1713354300000|2024-04-17 11:45:00|12461|12460.1|12460.3|12459.4|12461.9|12460.4|12458.9|12458|156
1713354600000|2024-04-17 11:50:00|12460.2|12459.3|12460.2|12459.3|12461.2|12460|12459.7|12458.8|117
1713354900000|2024-04-17 11:55:00|12460.3|12459.4|12457.6|12456.7|12460.3|12459.4|12455|12454.1|219
1713355200000|2024-04-17 12:00:00|12457.7|12456.8|12459.8|12458.9|12461.1|12460.2|12457.7|12456.8|308
1713355500000|2024-04-17 12:05:00|12460.1|12459.2|12456.9|12456|12463.3|12462.4|12456.7|12455.8|283
1713355800000|2024-04-17 12:10:00|12457.1|12456.2|12457.9|12457|12458|12457.1|12455|12454.1|279
1713356100000|2024-04-17 12:15:00|12457.8|12456.9|12455.8|12454.9|12458.2|12457.1|12451.1|12449.6|216
1713356400000|2024-04-17 12:20:00|12455.9|12455|12447.3|12446.4|12455.9|12455|12446.6|12445.7|375
1713356700000|2024-04-17 12:25:00|12447.4|12446.5|12453.2|12452.3|12453.6|12452.7|12446.7|12445.8|219
1713357000000|2024-04-17 12:30:00|12453.5|12452|12451.5|12450|12453.6|12452.1|12449.4|12447.9|361
1713357300000|2024-04-17 12:35:00|12452|12450.5|12455.5|12454|12455.5|12454.6|12451.3|12449.8|286
1713357600000|2024-04-17 12:40:00|12455.6|12454.1|12455.7|12454.2|12456|12454.5|12449.8|12448.9|282
1713357900000|2024-04-17 12:45:00|12455.5|12454|12455.1|12454.2|12458.8|12457.9|12453.9|12453|308
1713358200000|2024-04-17 12:50:00|12455.2|12454.3|12454.8|12453.9|12457.7|12456.8|12454.7|12453.8|262
1713358500000|2024-04-17 12:55:00|12454.9|12454|12451.1|12450.2|12457.5|12456.6|12451|12449.8|273
1713358800000|2024-04-17 13:00:00|12451|12450.1|12452.1|12451.2|12453.6|12452.7|12450.7|12449.3|280
1713359100000|2024-04-17 13:05:00|12452|12451.1|12456.6|12455.7|12456.7|12455.8|12452|12451.1|288
1713359400000|2024-04-17 13:10:00|12456.4|12455.5|12465|12464.1|12466|12464.6|12455|12454.1|383
1713359700000|2024-04-17 13:15:00|12464.7|12463.8|12459.9|12459|12466.7|12465.8|12459.1|12458.2|327
1713360000000|2024-04-17 13:20:00|12459.6|12458.7|12466.7|12465.8|12467.1|12466.2|12459.6|12458.7|300
1713360300000|2024-04-17 13:25:00|12466.4|12465.5|12465.9|12465|12468.2|12467|12465.3|12464.4|277
1713360600000|2024-04-17 13:30:00|12466|12465.1|12463|12462.1|12466.2|12465.2|12461.7|12460.6|463
1713360900000|2024-04-17 13:35:00|12462.8|12461.9|12463.2|12462.3|12464.8|12463.8|12460.6|12459.7|360
1713361200000|2024-04-17 13:40:00|12463.3|12462.4|12466.6|12465.7|12467.2|12466|12461|12459.5|498
1713361500000|2024-04-17 13:45:00|12467|12466.1|12466.9|12466|12470.4|12468.9|12464.9|12464|408
1713361800000|2024-04-17 13:50:00|12467|12466.1|12465|12464.1|12468.8|12467.9|12463.7|12462.8|368
1713362100000|2024-04-17 13:55:00|12464.8|12463.9|12461.7|12460.2|12466|12464.5|12461.2|12459.7|341
1713362400000|2024-04-17 14:00:00|12461.5|12460|12454.8|12453.9|12461.5|12460|12453.4|12452.2|415
1713362700000|2024-04-17 14:05:00|12454.7|12453.8|12460.1|12458.6|12461.5|12460.6|12454.3|12453.4|385
1713363000000|2024-04-17 14:10:00|12460|12458.5|12460.1|12459.2|12460.5|12459.6|12455.1|12454.2|450
1713363300000|2024-04-17 14:15:00|12460|12459.1|12458.6|12457.1|12460.7|12459.8|12457.2|12455.8|344
1713363600000|2024-04-17 14:20:00|12458.4|12456.9|12455.8|12454.9|12458.5|12457.2|12451.5|12450.6|360
1713363900000|2024-04-17 14:25:00|12456.3|12455.4|12460.5|12459.6|12462.8|12461.9|12456.3|12455.4|357
1713364200000|2024-04-17 14:30:00|12460.4|12459.5|12461.4|12460.5|12463.9|12463|12459|12457.5|364
1713364500000|2024-04-17 14:35:00|12461.3|12460.4|12460.4|12459.5|12464|12463.1|12459.1|12457.6|364
1713364800000|2024-04-17 14:40:00|12460.3|12459.4|12457.7|12456.2|12463|12462.1|12456.7|12455.2|293
1713365100000|2024-04-17 14:45:00|12457.8|12456.3|12456.6|12455.1|12460|12459.1|12455.7|12454.8|337
1713365400000|2024-04-17 14:50:00|12456.2|12454.7|12448.5|12447.6|12456.2|12455.1|12447.8|12446.9|346
1713365700000|2024-04-17 14:55:00|12448.9|12448|12450.5|12449.6|12453.4|12452.4|12448.9|12448|378
1713366000000|2024-04-17 15:00:00|12450.6|12449.7|12458.7|12457.8|12459.1|12458.1|12450.6|12449.7|361
1713366300000|2024-04-17 15:05:00|12458.6|12457.7|12461.7|12460.8|12461.7|12460.8|12456.7|12455.6|402
1713366600000|2024-04-17 15:10:00|12461.8|12460.9|12459.5|12458|12462.9|12461.5|12458.3|12456.8|308
1713366900000|2024-04-17 15:15:00|12459.6|12458.1|12449.9|12449|12459.7|12458.2|12449.6|12448.1|376
1713367200000|2024-04-17 15:20:00|12450.1|12449.2|12451.1|12450.2|12451.9|12451|12448.9|12448|331
1713367500000|2024-04-17 15:25:00|12451|12450.1|12449.9|12449|12452.3|12451.4|12449.2|12448.3|298
1713367800000|2024-04-17 15:30:00|12450|12449.1|12451.1|12450.2|12451.4|12450.5|12446.8|12445.9|345
1713368100000|2024-04-17 15:35:00|12451.2|12450.3|12455.5|12454.6|12455.6|12454.7|12450.2|12449.3|409
1713368400000|2024-04-17 15:40:00|12455.4|12454.5|12451.9|12451|12455.4|12454.5|12450.6|12449.5|283
1713368700000|2024-04-17 15:45:00|12451.4|12450.5|12448.6|12447.7|12452.2|12451.3|12446|12445.1|312
1713369000000|2024-04-17 15:50:00|12448.2|12447.3|12443.8|12442.9|12448.9|12448|12442.6|12441.7|243
1713369300000|2024-04-17 15:55:00|12443.7|12442.8|12442.5|12441|12445.8|12444.5|12440.3|12438.8|350
1713369600000|2024-04-17 16:00:00|12442.4|12440.9|12429.7|12428.8|12444.7|12443.2|12429.5|12428.6|413
1713369900000|2024-04-17 16:05:00|12429.8|12428.9|12426.9|12426|12430|12429|12424.8|12423.9|359
1713370200000|2024-04-17 16:10:00|12427|12426.1|12432.7|12431.8|12435|12434.1|12427|12426.1|333
1713370500000|2024-04-17 16:15:00|12432.4|12431.5|12426.4|12425.5|12432.7|12431.8|12426.4|12425.5|301
1713370800000|2024-04-17 16:20:00|12426.6|12425.7|12426.8|12425.9|12428.8|12427.9|12424.8|12423.9|332
1713371100000|2024-04-17 16:25:00|12426.9|12426|12437|12436.1|12437.9|12436.4|12426.9|12426|584
1713371400000|2024-04-17 16:30:00|12437.2|12436.3|12434.7|12433.8|12438.8|12437.3|12431.8|12430.9|480
1713371700000|2024-04-17 16:35:00|12434.9|12434|12430.3|12429.4|12435.5|12434.6|12429.5|12428.6|402
1713372000000|2024-04-17 16:40:00|12429.9|12429|12431.1|12429.6|12433.7|12432.8|12428.9|12428|345
1713372300000|2024-04-17 16:45:00|12431.2|12429.7|12436|12434.5|12436.3|12435.3|12429.6|12428.7|373
1713372600000|2024-04-17 16:50:00|12436.1|12434.6|12434.1|12433.2|12438|12437.1|12431.5|12430|476
1713372900000|2024-04-17 16:55:00|12434.2|12433.3|12429.4|12428.5|12434.2|12433.3|12427.9|12427|350
1713373200000|2024-04-17 17:00:00|12429.7|12428.2|12430.2|12429.3|12437.9|12436.4|12427.4|12426.5|512
1713373500000|2024-04-17 17:05:00|12429.8|12428.9|12438.4|12437.5|12439.7|12438.4|12428.3|12427.4|485
1713373800000|2024-04-17 17:10:00|12438.3|12437.4|12433.9|12433|12441|12440.1|12433.6|12432.1|348
1713374100000|2024-04-17 17:15:00|12433.8|12432.9|12432.7|12431.2|12436.5|12435|12432.4|12431.2|343
1713374400000|2024-04-17 17:20:00|12432.6|12431.1|12434.5|12433.6|12436.9|12436|12432.3|12430.8|326
1713374700000|2024-04-17 17:25:00|12434.8|12433.9|12436.5|12435.6|12439.2|12438.1|12434.3|12433.4|262
1713375000000|2024-04-17 17:30:00|12436.6|12435.7|12439.4|12438.5|12439.6|12438.7|12435.5|12434.3|238
1713375300000|2024-04-17 17:35:00|12439.5|12438.6|12444.1|12443.2|12444.4|12443.5|12438.2|12437.3|166
1713375600000|2024-04-17 17:40:00|12444|12443.1|12441.4|12440.5|12445.5|12444.4|12439.1|12438.1|270
1713375900000|2024-04-17 17:45:00|12441|12440.1|12440.4|12439.5|12441|12440.1|12435.5|12434|295
1713376200000|2024-04-17 17:50:00|12440.6|12439.7|12445.6|12444.1|12446.4|12444.9|12440.6|12439.7|333
1713376500000|2024-04-17 17:55:00|12445.5|12444|12446.3|12444.8|12448.1|12446.6|12443.8|12442.3|223
1713376800000|2024-04-17 18:00:00|12446.4|12444.9|12453.1|12452.2|12453.5|12452.2|12445.4|12443.9|287
1713377100000|2024-04-17 18:05:00|12453|12452.1|12458.3|12456.8|12458.8|12457.3|12450.7|12449.8|301
1713377400000|2024-04-17 18:10:00|12457.9|12456.4|12458|12457.1|12459.4|12458.3|12454.5|12453|336
1713377700000|2024-04-17 18:15:00|12458.1|12457.2|12455.4|12454.5|12458.5|12457.6|12453.4|12452.5|228
1713378000000|2024-04-17 18:20:00|12455.1|12454.2|12455.6|12454.7|12456.5|12455.6|12453.2|12452.3|239
1713378300000|2024-04-17 18:25:00|12455.5|12454.6|12454|12453.1|12457.5|12456.6|12453.1|12451.7|249
1713378600000|2024-04-17 18:30:00|12454.2|12453.3|12453.1|12452.2|12454.8|12453.8|12452.1|12451.2|214
1713378900000|2024-04-17 18:35:00|12453|12452.1|12455.2|12454.3|12456|12455.1|12450.9|12450|235
1713379200000|2024-04-17 18:40:00|12455.1|12454.2|12463.6|12462.7|12463.7|12462.8|12454.9|12454|320
1713379500000|2024-04-17 18:45:00|12463.5|12462.6|12462.4|12461.5|12465.7|12464.8|12461.5|12460.6|310
1713379800000|2024-04-17 18:50:00|12462.5|12461.6|12454.3|12453.4|12464|12463.1|12452.7|12451.8|322
1713380100000|2024-04-17 18:55:00|12454.2|12453.3|12452.4|12451.5|12455.6|12454.6|12452.3|12451.2|314
1713380400000|2024-04-17 19:00:00|12452.3|12451.4|12452|12451.1|12454.7|12453.2|12450.1|12448.7|339
1713380700000|2024-04-17 19:05:00|12451.9|12451|12451|12450.1|12453.4|12452.5|12450.4|12449.5|350
1713381000000|2024-04-17 19:10:00|12450.9|12450|12446.5|12445.6|12452.3|12451.4|12446.4|12445.2|247
1713381300000|2024-04-17 19:15:00|12446.4|12445.5|12448|12447.1|12450.5|12449.6|12446.3|12445.4|312
1713381600000|2024-04-17 19:20:00|12448.1|12447.2|12451.1|12449.6|12452.1|12451.2|12447.8|12446.9|282
1713381900000|2024-04-17 19:25:00|12450.6|12449.7|12448.2|12447.3|12452.2|12451.3|12447.8|12446.8|201
1713382200000|2024-04-17 19:30:00|12448.3|12447.4|12449.3|12447.8|12450.4|12449.4|12448.3|12446.9|250
1713382500000|2024-04-17 19:35:00|12449.2|12447.7|12448.6|12447.1|12450.5|12449|12447.8|12446.3|242
1713382800000|2024-04-17 19:40:00|12448.7|12447.2|12450.1|12448.6|12450.4|12448.9|12447.5|12446|266
1713383100000|2024-04-17 19:45:00|12450|12448.5|12453.5|12452|12454.3|12452.8|12449.6|12448.1|303
1713383400000|2024-04-17 19:50:00|12453.2|12451.7|12453|12451.5|12453.8|12452.3|12450.1|12448.6|273
1713383700000|2024-04-17 19:55:00|12452.8|12451.3|12453.5|12452|12455.5|12454|12451.4|12449.9|282
1713384000000|2024-04-17 20:00:00|12453.2|12451.7|12454.5|12453|12455.9|12454.4|12453.2|12451.7|141
1713384300000|2024-04-17 20:05:00|12454.6|12453.1|12453.7|12452.2|12454.8|12453.3|12452.7|12451.2|47
1713384600000|2024-04-17 20:10:00|12453.6|12452.1|12453.6|12452.7|12454.3|12453|12452.8|12451.5|67
1713384900000|2024-04-17 20:15:00|12453.9|12452.4|12454.8|12453.3|12454.8|12453.7|12453.5|12452.2|37
1713385200000|2024-04-17 20:20:00|12454.6|12453.7|12455.7|12454.2|12455.9|12454.4|12454.4|12453.1|39
1713385500000|2024-04-17 20:25:00|12455.8|12454.3|12455.9|12454.4|12456|12454.5|12455.3|12453.8|88
1713385800000|2024-04-17 20:30:00|12455.8|12454.3|12456|12454.5|12456|12454.5|12455.4|12453.9|64
1713386100000|2024-04-17 20:35:00|12456.1|12454.6|12455.4|12453.9|12456.3|12454.8|12455.3|12453.8|55
1713386400000|2024-04-17 20:40:00|12455.1|12453.6|12455.4|12453.9|12455.5|12454.1|12454.9|12453.5|70
1713386700000|2024-04-17 20:45:00|12455.3|12453.8|12454.9|12453.4|12455.5|12454.1|12454.9|12453.4|37
1713387000000|2024-04-17 20:50:00|12454.7|12453.2|12455.3|12453.8|12455.6|12454.2|12454.5|12453|59
1713387300000|2024-04-17 20:55:00|12455.8|12453.4|12455.8|12451.7|12457|12453.7|12455.4|12451.7|148
1713387600000|2024-04-17 21:00:00|12458.8|12446.9|12462.3|12450.4|12465.1|12453.2|12458.4|12446.5|26
1713387900000|2024-04-17 21:05:00|12463.6|12451.7|12464.2|12452.3|12464.6|12452.7|12459.7|12447.8|24
1713388200000|2024-04-17 21:10:00|12464.1|12452.2|12465.9|12454|12466.6|12454.7|12464.1|12452.2|39
1713388500000|2024-04-17 21:15:00|12466|12454.1|12464.3|12452.4|12466|12454.1|12464|12452.1|41
1713388800000|2024-04-17 21:20:00|12464.2|12452.3|12463.7|12451.8|12464.3|12452.4|12462.7|12450.8|23
1713389100000|2024-04-17 21:25:00|12463.8|12451.9|12464.8|12452.9|12464.8|12452.9|12463.7|12451.8|29
1713389400000|2024-04-17 21:30:00|12462.6|12450.7|12462.4|12450.5|12463.3|12451.4|12462.2|12450.3|59
1713389700000|2024-04-17 21:35:00|12462.5|12450.6|12462.1|12450.2|12462.5|12450.6|12461.9|12450|37
1713390000000|2024-04-17 21:40:00|12461.1|12449.2|12462|12450.1|12462|12450.1|12460.3|12448.4|21
1713390300000|2024-04-17 21:45:00|12461.9|12450|12462|12450.1|12462.5|12450.6|12461.3|12449.9|39
1713390600000|2024-04-17 21:50:00|12462.1|12450.2|12462|12450.1|12462.2|12450.7|12460.9|12450|27
1713390900000|2024-04-17 21:55:00|12461.3|12450.4|12459.5|12451.7|12462.5|12451.9|12458|12449.7|78
1713391200000|2024-04-17 22:00:00|12459.6|12451.6|12459.3|12452.6|12460.5|12452.9|12458.6|12450.3|276
1713391500000|2024-04-17 22:05:00|12458.8|12453.1|12457.4|12451.8|12459.2|12453.5|12457.4|12451.8|121
1713391800000|2024-04-17 22:10:00|12457.5|12451.9|12456.5|12452.7|12458.3|12453.7|12456.5|12451.9|112
1713392100000|2024-04-17 22:15:00|12456.4|12452.8|12456.9|12455.4|12457.7|12455.7|12456.4|12452.8|75
1713392400000|2024-04-17 22:20:00|12456.8|12455.3|12455.9|12454.4|12457.2|12455.7|12455.6|12454.1|60
1713392700000|2024-04-17 22:25:00|12456|12454.5|12455.6|12454.1|12456.4|12454.9|12455.6|12454.1|58
1713393000000|2024-04-17 22:30:00|12455.4|12453.9|12455.9|12454.4|12456.9|12455.4|12455.4|12453.9|60
1713393300000|2024-04-17 22:35:00|12455.8|12454.3|12456.5|12455|12456.6|12455.1|12455.6|12454.1|52
1713393600000|2024-04-17 22:40:00|12456.6|12455.1|12455.7|12454.2|12456.6|12455.1|12455.6|12454.1|36
1713393900000|2024-04-17 22:45:00|12456.1|12454.6|12457.1|12455.6|12457.3|12455.8|12456.1|12454.6|41
1713394200000|2024-04-17 22:50:00|12457.2|12455.7|12456.7|12455.2|12457.2|12455.7|12456.6|12455.1|35
1713394500000|2024-04-17 22:55:00|12456.8|12455.3|12456.6|12455.1|12456.9|12455.6|12456.3|12455.1|14
1713394800000|2024-04-17 23:00:00|12456.9|12455.4|12456.6|12455.1|12457.6|12456.3|12456.3|12454.9|69
1713395100000|2024-04-17 23:05:00|12456.7|12455.2|12456.7|12455.2|12457.2|12455.7|12456.6|12455.1|25
1713395400000|2024-04-17 23:10:00|12456.8|12455.3|12457.5|12456|12457.6|12456.4|12456.7|12455.2|43
1713395700000|2024-04-17 23:15:00|12457.6|12456.1|12458.6|12457.1|12458.6|12457.1|12457.3|12455.8|45
1713396000000|2024-04-17 23:20:00|12458.7|12457.2|12458.8|12457.3|12459.1|12457.6|12458|12456.5|32
1713396300000|2024-04-17 23:25:00|12458.7|12457.2|12457.4|12456.5|12458.7|12457.2|12457.4|12456.1|20
1713396600000|2024-04-17 23:30:00|12457.2|12456.3|12454.4|12452.9|12457.2|12456.3|12454.4|12452.9|36
1713396900000|2024-04-17 23:35:00|12454.2|12452.7|12455.4|12453.9|12455.4|12453.9|12453.5|12452|62
1713397200000|2024-04-17 23:40:00|12455.6|12454.1|12455.5|12454|12456.1|12454.6|12454.9|12453.4|66
1713397500000|2024-04-17 23:45:00|12455.7|12454.2|12455.4|12453.9|12456.3|12455.3|12455.2|12453.7|75
1713397800000|2024-04-17 23:50:00|12455.3|12453.8|12454.5|12453|12455.5|12454|12454.1|12452.6|71
1713398100000|2024-04-17 23:55:00|12454.6|12453.1|12453.7|12452.2|12455.1|12453.6|12453.2|12451.7|89
1713398400000|2024-04-18 00:00:00|12454.2|12452.7|12449.7|12448.2|12454.4|12452.9|12449.5|12448|100
1713398700000|2024-04-18 00:05:00|12449.4|12447.9|12449.4|12447.9|12451.8|12450.3|12448.4|12446.9|90
1713399000000|2024-04-18 00:10:00|12449.3|12447.8|12449.6|12448.1|12450.8|12449.7|12448.2|12446.8|113
1713399300000|2024-04-18 00:15:00|12449.5|12448|12450.6|12449.1|12451.6|12450.1|12449.2|12447.7|99
1713399600000|2024-04-18 00:20:00|12450.8|12449.3|12451.4|12450.5|12451.5|12450.6|12449.4|12448.5|94
1713399900000|2024-04-18 00:25:00|12451.5|12450.6|12451.7|12450.2|12452.2|12451.3|12450.4|12449.5|76
1713400200000|2024-04-18 00:30:00|12451.4|12450.5|12452|12451.1|12453.4|12452.5|12450.6|12449.7|81
1713400500000|2024-04-18 00:35:00|12451.9|12451|12452.6|12451.7|12453|12452.1|12451.3|12450.4|65
1713400800000|2024-04-18 00:40:00|12452.5|12451.6|12452.6|12451.7|12453.5|12452.6|12451.3|12450.4|54
1713401100000|2024-04-18 00:45:00|12452.5|12451.6|12452.5|12451.6|12453.1|12452.2|12451.2|12450.3|64
1713401400000|2024-04-18 00:50:00|12452.4|12451.5|12450.8|12449.9|12453.6|12452.7|12450.8|12449.9|90
1713401700000|2024-04-18 00:55:00|12450.9|12450|12453.6|12452.7|12454.4|12453.5|12450.8|12449.6|123
1713402000000|2024-04-18 01:00:00|12453.5|12452.6|12455.1|12454.2|12457.3|12456.1|12453.5|12452.6|137
1713402300000|2024-04-18 01:05:00|12455.2|12454.3|12456.7|12455.2|12457.9|12456.4|12454.8|12453.3|108
1713402600000|2024-04-18 01:10:00|12456.8|12455.3|12459.2|12457.7|12459.6|12458.1|12456.8|12455.3|123
1713402900000|2024-04-18 01:15:00|12459.3|12457.8|12457.9|12456.4|12460.1|12458.6|12457.3|12455.8|186
1713403200000|2024-04-18 01:20:00|12458|12456.5|12455.2|12453.7|12458|12456.5|12454.8|12453.3|110
1713403500000|2024-04-18 01:25:00|12455.1|12453.6|12455.3|12453.8|12455.3|12453.8|12454.3|12452.8|90
1713403800000|2024-04-18 01:30:00|12454.7|12453.2|12452.5|12451.6|12455.4|12453.9|12450.6|12449.1|272
1713404100000|2024-04-18 01:35:00|12452.4|12451.5|12453|12452.1|12453.4|12452.5|12451.3|12449.8|231
1713404400000|2024-04-18 01:40:00|12453.1|12452.2|12450.1|12449.2|12453.6|12452.3|12450|12449.1|126
1713404700000|2024-04-18 01:45:00|12450|12449.1|12452.4|12451.5|12453.5|12452|12450|12449.1|124
1713405000000|2024-04-18 01:50:00|12452.3|12451.4|12453.1|12452.2|12453.2|12452.3|12451.8|12450.9|121
1713405300000|2024-04-18 01:55:00|12453.2|12452.3|12456.8|12455.3|12457.3|12456.1|12452.3|12450.8|182
1713405600000|2024-04-18 02:00:00|12456.9|12455.4|12458.8|12457.3|12459.5|12458.3|12456.9|12455.4|123
1713405900000|2024-04-18 02:05:00|12458.7|12457.2|12458.1|12456.6|12458.8|12457.3|12456.3|12455.1|62
1713406200000|2024-04-18 02:10:00|12458.2|12456.7|12465.2|12463.7|12465.9|12464.4|12457.6|12456.1|251
1713406500000|2024-04-18 02:15:00|12465.3|12463.8|12465.7|12464.2|12466.9|12465.4|12463.4|12462.2|319
1713406800000|2024-04-18 02:20:00|12465.6|12464.1|12462.4|12461.5|12465.6|12464.1|12462.3|12460.9|185
1713407100000|2024-04-18 02:25:00|12462.3|12461.4|12464.4|12463.5|12464.5|12463.6|12462|12461.1|98
1713407400000|2024-04-18 02:30:00|12464.3|12463.4|12463.2|12462.3|12465.3|12464.4|12462.7|12461.8|144
1713407700000|2024-04-18 02:35:00|12463.1|12462.2|12465.8|12464.3|12465.9|12464.4|12462.6|12461.7|113
1713408000000|2024-04-18 02:40:00|12465.5|12464|12465.5|12464|12466.9|12465.4|12465.5|12464|98
1713408300000|2024-04-18 02:45:00|12465.4|12463.9|12468.6|12467.1|12468.7|12467.2|12464.8|12463.3|111
1713408600000|2024-04-18 02:50:00|12468.7|12467.2|12468.4|12467.5|12470.7|12469.2|12468.4|12467.2|73
1713408900000|2024-04-18 02:55:00|12468.5|12467.6|12467.6|12466.7|12468.9|12468|12467.6|12466.7|96
1713409200000|2024-04-18 03:00:00|12468|12467.1|12468.9|12467.4|12469.4|12467.9|12467.2|12466|96
1713409500000|2024-04-18 03:05:00|12469.3|12467.8|12468.2|12467.3|12469.4|12468.4|12467.3|12466.4|74
1713409800000|2024-04-18 03:10:00|12468.5|12467|12466.7|12465.2|12468.5|12467|12466.4|12464.9|51
1713410100000|2024-04-18 03:15:00|12466.6|12465.1|12466.7|12465.2|12466.9|12465.6|12465.5|12464.6|67
1713410400000|2024-04-18 03:20:00|12466.6|12465.1|12466.6|12465.7|12467|12465.9|12466.2|12465|65
1713410700000|2024-04-18 03:25:00|12466.7|12465.8|12466.4|12465.5|12467.9|12467|12466.3|12465.4|43
1713411000000|2024-04-18 03:30:00|12466.3|12465.4|12465.6|12464.1|12466.7|12465.4|12465.3|12464.1|66
1713411300000|2024-04-18 03:35:00|12465.7|12464.2|12466|12465.1|12466.2|12465.2|12464.2|12462.9|53
1713411600000|2024-04-18 03:40:00|12466.2|12464.7|12468|12467.1|12468|12467.1|12465.3|12464.4|86
1713411900000|2024-04-18 03:45:00|12468.1|12467.2|12467.2|12466.3|12468.3|12467.4|12466.3|12465.4|44
1713412200000|2024-04-18 03:50:00|12467.1|12466.2|12468.4|12467.5|12468.6|12467.7|12466.4|12465.5|61
1713412500000|2024-04-18 03:55:00|12468.3|12467.4|12470.4|12468.9|12470.7|12469.3|12468.3|12467.4|50
1713412800000|2024-04-18 04:00:00|12470.3|12468.8|12470.1|12469.2|12470.6|12469.2|12469.1|12467.6|53
1713413100000|2024-04-18 04:05:00|12470.2|12469.3|12468.4|12467.5|12471.2|12470.3|12468.3|12467.4|57
1713413400000|2024-04-18 04:10:00|12468.7|12467.8|12469.4|12468.5|12470.2|12469.3|12468.4|12467.5|77
1713413700000|2024-04-18 04:15:00|12469.5|12468.6|12469.7|12468.8|12470|12469.1|12468.1|12467.2|56
1713414000000|2024-04-18 04:20:00|12469.6|12468.7|12471.7|12470.2|12472|12470.5|12469.4|12468.5|64
1713414300000|2024-04-18 04:25:00|12471.8|12470.3|12471.2|12470.3|12471.9|12471|12471|12470.1|45
1713414600000|2024-04-18 04:30:00|12471.3|12470.4|12470.4|12469.5|12471.8|12470.9|12470.4|12469.5|61
1713414900000|2024-04-18 04:35:00|12470.7|12469.2|12469.4|12468.5|12470.7|12469.6|12469.4|12468.5|40
1713415200000|2024-04-18 04:40:00|12469.5|12468.6|12470.3|12469.4|12470.9|12470|12469.5|12468.6|33
1713415500000|2024-04-18 04:45:00|12470.4|12469.5|12469.4|12468.5|12470.9|12469.6|12469.2|12468.3|53
1713415800000|2024-04-18 04:50:00|12469.1|12468.2|12469.5|12468|12470.2|12469.3|12468.7|12467.8|49
1713416100000|2024-04-18 04:55:00|12469.4|12467.9|12471|12470.1|12471.1|12470.2|12469.3|12467.8|44
1713416400000|2024-04-18 05:00:00|12471.1|12470.2|12469.3|12468.4|12471.2|12470.3|12469.3|12468.4|61
1713416700000|2024-04-18 05:05:00|12469.2|12468.3|12470.9|12469.4|12470.9|12469.5|12468.9|12468|52
1713417000000|2024-04-18 05:10:00|12471|12469.5|12469.7|12468.2|12471.6|12470.2|12469.6|12468.1|122
1713417300000|2024-04-18 05:15:00|12469.4|12467.9|12467.4|12466.5|12469.4|12467.9|12467.3|12466.2|71
1713417600000|2024-04-18 05:20:00|12467.5|12466.6|12468.9|12467.4|12469.4|12467.9|12467.3|12466|52
1713417900000|2024-04-18 05:25:00|12468.8|12467.3|12469|12468.1|12469.6|12468.3|12468.3|12467.1|46
1713418200000|2024-04-18 05:30:00|12469.1|12468.2|12470.4|12469.5|12470.5|12469.6|12469|12468.1|130
1713418500000|2024-04-18 05:35:00|12470.1|12469.2|12469.7|12468.8|12470.6|12469.7|12469.3|12468.2|66
1713418800000|2024-04-18 05:40:00|12469.6|12468.7|12473.8|12472.3|12473.8|12472.5|12469.5|12468.6|90
1713419100000|2024-04-18 05:45:00|12473.7|12472.2|12474.6|12473.7|12475|12474.1|12472.8|12471.3|101
1713419400000|2024-04-18 05:50:00|12474.7|12473.8|12471.6|12470.7|12474.9|12473.8|12471.5|12470.6|74
1713419700000|2024-04-18 05:55:00|12471.5|12470.6|12472.5|12471.6|12472.8|12471.9|12469.5|12468.6|82
1713420000000|2024-04-18 06:00:00|12472.6|12471.7|12475.8|12474.9|12475.8|12474.9|12470.8|12469.3|244
1713420300000|2024-04-18 06:05:00|12475.7|12474.8|12478.1|12476.6|12478.9|12477.4|12475.4|12474.5|223
1713420600000|2024-04-18 06:10:00|12478|12476.5|12476.2|12475.3|12478.1|12476.6|12475.5|12474.6|194
1713420900000|2024-04-18 06:15:00|12476.1|12475.2|12482.7|12481.8|12482.8|12481.9|12476.1|12475.2|198
1713421200000|2024-04-18 06:20:00|12482.6|12481.7|12484.3|12482.8|12484.8|12483.3|12481|12480.1|138
1713421500000|2024-04-18 06:25:00|12484.2|12482.7|12483.6|12482.7|12485.3|12483.8|12481.6|12480.7|128
1713421800000|2024-04-18 06:30:00|12483.5|12482.6|12479.6|12478.7|12483.6|12482.7|12479.2|12478.3|169
1713422100000|2024-04-18 06:35:00|12479.5|12478.6|12479.7|12478.8|12480.6|12479.7|12477.3|12476.4|112
1713422400000|2024-04-18 06:40:00|12480.3|12479.4|12479.3|12478.4|12482.2|12481.3|12479|12478.1|158
1713422700000|2024-04-18 06:45:00|12479.2|12478.3|12477|12476.1|12479.5|12478.6|12476|12475.1|166
1713423000000|2024-04-18 06:50:00|12476.6|12475.7|12474.3|12473.4|12477.4|12476.5|12473.7|12472.8|131
1713423300000|2024-04-18 06:55:00|12473.6|12472.7|12472.3|12471.4|12474.5|12473.6|12472.1|12471.2|185
1713423600000|2024-04-18 07:00:00|12471.9|12471|12468.3|12467.4|12471.9|12471|12466.7|12465.8|326
1713423900000|2024-04-18 07:05:00|12468.2|12467.3|12466.5|12465.6|12468.3|12467.4|12463|12461.9|267
1713424200000|2024-04-18 07:10:00|12466.6|12465.7|12467.8|12466.9|12470.3|12469.4|12466.5|12465.6|211
1713424500000|2024-04-18 07:15:00|12467.6|12466.7|12467.7|12466.8|12468.1|12467.2|12465.3|12464.4|250
1713424800000|2024-04-18 07:20:00|12467.6|12466.7|12464.2|12463.3|12469.9|12469|12463.1|12462.2|256
1713425100000|2024-04-18 07:25:00|12463.8|12462.9|12465.8|12464.9|12467.4|12466.5|12463.1|12462.2|252
1713425400000|2024-04-18 07:30:00|12465.9|12465|12467.6|12466.7|12470.9|12469.8|12464.7|12463.8|321
1713425700000|2024-04-18 07:35:00|12467.4|12466.5|12473.2|12472.3|12473.5|12472.3|12466.9|12466|165
1713426000000|2024-04-18 07:40:00|12473.3|12472.4|12476.5|12475.6|12478.9|12477.7|12472.7|12471.3|218
1713426300000|2024-04-18 07:45:00|12476.7|12475.8|12478.6|12477.1|12479.2|12478.3|12476.7|12475.8|169
1713426600000|2024-04-18 07:50:00|12478.7|12477.2|12474.7|12473.8|12478.7|12477.6|12474.2|12473.2|209
1713426900000|2024-04-18 07:55:00|12474.6|12473.7|12473.3|12471.8|12475.3|12474.1|12472.6|12471.6|180
1713427200000|2024-04-18 08:00:00|12473.4|12471.9|12475.4|12474.5|12476.2|12474.9|12469.3|12468.4|258
1713427500000|2024-04-18 08:05:00|12475.3|12474.4|12470.5|12469.6|12475.6|12474.7|12469.5|12468.6|162
1713427800000|2024-04-18 08:10:00|12470.4|12469.5|12472.7|12471.8|12473.5|12472.6|12468.3|12467.4|244
1713428100000|2024-04-18 08:15:00|12472.6|12471.7|12473.8|12472.3|12475.7|12474.2|12471.5|12470.5|159
1713428400000|2024-04-18 08:20:00|12473.9|12472.4|12474.4|12473.5|12474.4|12473.5|12471.8|12470.8|208
1713428700000|2024-04-18 08:25:00|12474.5|12473.6|12471|12470.1|12476.7|12475.2|12469.8|12468.8|255
1713429000000|2024-04-18 08:30:00|12471.1|12470.2|12472.7|12471.8|12473.6|12472.7|12470.2|12469.3|226
1713429300000|2024-04-18 08:35:00|12472.9|12472|12471.5|12470.6|12473.3|12472.4|12471.3|12470.4|142
1713429600000|2024-04-18 08:40:00|12471.3|12470.4|12473.4|12472.5|12474.2|12473.3|12470.4|12469.5|154
1713429900000|2024-04-18 08:45:00|12473.3|12472.4|12476.8|12475.3|12477.6|12476.7|12473.3|12472.4|165
1713430200000|2024-04-18 08:50:00|12476.7|12475.2|12477.9|12477|12480.6|12479.5|12475.5|12474.6|162
1713430500000|2024-04-18 08:55:00|12477.8|12476.9|12474.6|12473.7|12478|12477.1|12474.5|12473.6|175
1713430800000|2024-04-18 09:00:00|12474.8|12473.9|12474.7|12473.8|12475.2|12474.3|12471.7|12470.3|178
1713431100000|2024-04-18 09:05:00|12474.6|12473.7|12475|12474.1|12475.5|12474.6|12472.7|12471.8|105
1713431400000|2024-04-18 09:10:00|12474.9|12474|12473.5|12472.6|12476|12475.1|12473.5|12472.6|112
1713431700000|2024-04-18 09:15:00|12473.7|12472.8|12473.5|12472.6|12474.5|12473.6|12472.1|12471.2|120
1713432000000|2024-04-18 09:20:00|12473.6|12472.7|12471.6|12470.7|12475.4|12474.5|12469.6|12468.2|214
1713432300000|2024-04-18 09:25:00|12471.5|12470.6|12472|12471.1|12472.7|12471.8|12469.9|12469|201
1713432600000|2024-04-18 09:30:00|12472.1|12471.2|12473.4|12472.5|12474.7|12473.8|12470.7|12469.8|156
1713432900000|2024-04-18 09:35:00|12473.7|12472.2|12468.6|12467.7|12473.7|12472.2|12467.3|12466.4|165
1713433200000|2024-04-18 09:40:00|12468.4|12467.5|12468.6|12467.7|12469.4|12468.5|12467.6|12466.7|129
1713433500000|2024-04-18 09:45:00|12468.5|12467.6|12473.8|12472.9|12474.1|12473.2|12467.9|12467|149
1713433800000|2024-04-18 09:50:00|12473.7|12472.8|12475|12473.5|12475|12473.9|12472.7|12471.2|78
1713434100000|2024-04-18 09:55:00|12474.9|12473.4|12473.1|12471.6|12474.9|12473.4|12470.9|12469.7|188
1713434400000|2024-04-18 10:00:00|12473|12471.5|12474.7|12473.8|12477.4|12476.2|12472.2|12470.7|175
1713434700000|2024-04-18 10:05:00|12474.8|12473.9|12474.9|12474|12476.2|12474.9|12473.6|12472.7|100
1713435000000|2024-04-18 10:10:00|12474.4|12473.5|12472.6|12471.7|12474.4|12473.5|12469.4|12468.5|162
1713435300000|2024-04-18 10:15:00|12472.4|12471.5|12471.7|12470.2|12472.4|12471.5|12470.5|12469|124
1713435600000|2024-04-18 10:20:00|12471.8|12470.3|12471.9|12470.4|12473.9|12473|12470.9|12469.4|139
1713435900000|2024-04-18 10:25:00|12471.8|12470.3|12469.8|12468.9|12472.5|12471.6|12468.9|12468|150
1713436200000|2024-04-18 10:30:00|12469.7|12468.8|12469.5|12468.6|12470.3|12469.4|12467.8|12466.9|171
1713436500000|2024-04-18 10:35:00|12469.1|12468.2|12470.8|12469.9|12470.8|12469.9|12468.6|12467.7|118
1713436800000|2024-04-18 10:40:00|12470.7|12469.8|12475.9|12474.4|12475.9|12474.4|12470.4|12469.3|99
1713437100000|2024-04-18 10:45:00|12475.3|12473.8|12478.3|12477.4|12481|12479.5|12474.8|12473.3|130
1713437400000|2024-04-18 10:50:00|12478.2|12477.3|12476.2|12474.7|12478.2|12477.3|12474.9|12473.8|204
1713437700000|2024-04-18 10:55:00|12475.7|12474.2|12478.3|12477.4|12478.9|12478|12474.8|12473.3|117
1713438000000|2024-04-18 11:00:00|12478|12477.1|12479.7|12478.8|12480.9|12480|12477.6|12476.2|193
1713438300000|2024-04-18 11:05:00|12479.8|12478.9|12479.9|12479|12481.8|12480.9|12478.9|12477.5|130
1713438600000|2024-04-18 11:10:00|12479.8|12478.9|12477.4|12476.5|12481.6|12480.7|12477.3|12476.4|134
1713438900000|2024-04-18 11:15:00|12477.6|12476.7|12479.9|12479|12480.9|12480|12477.6|12476.7|125
1713439200000|2024-04-18 11:20:00|12480|12479.1|12477.4|12476.5|12482.6|12481.7|12477.2|12476.3|146
1713439500000|2024-04-18 11:25:00|12477.5|12476.6|12473.2|12471.7|12478.4|12477.5|12473.1|12471.6|137
1713439800000|2024-04-18 11:30:00|12473.5|12472|12473.5|12472.6|12475.1|12474.2|12472.6|12471.3|194
1713440100000|2024-04-18 11:35:00|12473.6|12472.7|12468.8|12467.3|12474.1|12473.2|12468.6|12467.1|133
1713440400000|2024-04-18 11:40:00|12468.7|12467.2|12468.5|12467|12470|12468.5|12467.3|12466.1|203
1713440700000|2024-04-18 11:45:00|12468.6|12467.1|12470.7|12469.8|12471.9|12471|12468.4|12467.1|195
1713441000000|2024-04-18 11:50:00|12470.4|12469.5|12467.4|12466.5|12471.1|12469.6|12466.2|12465.3|129
1713441300000|2024-04-18 11:55:00|12467.5|12466.6|12472.4|12471.5|12473.3|12472.4|12466.6|12465.7|202
1713441600000|2024-04-18 12:00:00|12472.6|12471.7|12471.5|12470.6|12474.9|12474|12471.5|12470.6|302
1713441900000|2024-04-18 12:05:00|12471.3|12470.4|12471.6|12470.7|12473.3|12472.4|12469.8|12468.9|185
1713442200000|2024-04-18 12:10:00|12471.5|12470.6|12467.8|12466.3|12472.5|12471.5|12467.8|12466.3|165
1713442500000|2024-04-18 12:15:00|12467.9|12466.4|12464|12463.1|12468.9|12467.5|12463.9|12463|205
1713442800000|2024-04-18 12:20:00|12464.1|12463.2|12461.4|12460.5|12464.7|12463.8|12459.2|12457.7|264
1713443100000|2024-04-18 12:25:00|12461|12460.1|12467.5|12458.6|12467.5|12464.4|12460.8|12458.6|251
1713443400000|2024-04-18 12:30:00|12467.8|12458.7|12451.1|12450.2|12471.7|12463.8|12448.1|12446.6|889
1713443700000|2024-04-18 12:35:00|12450.8|12449.9|12451|12450.1|12458|12457.1|12449.3|12448.4|573
1713444000000|2024-04-18 12:40:00|12450.8|12449.9|12454.1|12453.2|12454.7|12453.8|12450.7|12449.8|495
1713444300000|2024-04-18 12:45:00|12453.8|12452.9|12461.6|12460.7|12462.6|12461.7|12452.6|12451.7|550
1713444600000|2024-04-18 12:50:00|12461.8|12460.9|12462.9|12462|12463.9|12463|12459.7|12458.3|364
1713444900000|2024-04-18 12:55:00|12462.6|12461.7|12459.3|12458.4|12465.6|12464.5|12456.6|12455.7|447
1713445200000|2024-04-18 13:00:00|12459.4|12458.5|12463.2|12462.3|12465.2|12463.7|12458.7|12457.8|587
1713445500000|2024-04-18 13:05:00|12463.1|12462.2|12463.9|12463|12469|12468.1|12462.4|12461.5|453
1713445800000|2024-04-18 13:10:00|12463.8|12462.9|12460.6|12459.7|12464.7|12463.8|12460|12459.1|361
1713446100000|2024-04-18 13:15:00|12460.7|12459.8|12458.2|12457.3|12460.7|12459.8|12455.5|12454.6|334
1713446400000|2024-04-18 13:20:00|12458.3|12457.4|12460.4|12459.5|12467.1|12465.9|12458.3|12457.4|342
1713446700000|2024-04-18 13:25:00|12460.3|12459.4|12459.8|12458.9|12461.9|12461|12457.9|12457|394
1713447000000|2024-04-18 13:30:00|12459.4|12458.5|12461|12460.1|12467.1|12466.2|12458.5|12457.4|625
1713447300000|2024-04-18 13:35:00|12460.9|12460|12449.5|12448.6|12461.9|12461|12448.7|12447.5|654
1713447600000|2024-04-18 13:40:00|12449.6|12448.7|12442.4|12440.9|12449.9|12448.7|12441|12439.7|645
1713447900000|2024-04-18 13:45:00|12442.5|12441|12446.6|12445.1|12448.1|12446.6|12437|12436.1|543
1713448200000|2024-04-18 13:50:00|12446.8|12445.3|12449.1|12447.6|12450.9|12449.4|12444.8|12443.3|430
1713448500000|2024-04-18 13:55:00|12449|12447.5|12450.5|12447.5|12451.7|12450.2|12446.9|12445.4|441
1713448800000|2024-04-18 14:00:00|12450.6|12447.2|12447.8|12446.3|12450.7|12449.2|12444.3|12443.4|558
1713449100000|2024-04-18 14:05:00|12447.9|12446.4|12454.5|12453|12455.3|12453.8|12447.9|12446.4|552
1713449400000|2024-04-18 14:10:00|12454.1|12452.6|12455|12453.5|12455.4|12453.9|12451.3|12449.8|355
1713449700000|2024-04-18 14:15:00|12454.9|12453.4|12456.5|12455.6|12458.3|12456.8|12453.9|12452.4|343
1713450000000|2024-04-18 14:20:00|12456.4|12455.5|12450.4|12449.5|12456.4|12455.5|12450.4|12448.9|454
1713450300000|2024-04-18 14:25:00|12450.3|12449.4|12448.2|12446.7|12450.3|12449.4|12443.7|12442.2|363
1713450600000|2024-04-18 14:30:00|12448.1|12446.6|12451.8|12450.3|12452.7|12451.2|12447.2|12445.7|406
1713450900000|2024-04-18 14:35:00|12451.9|12450.4|12451.1|12450.2|12454.4|12453.3|12450.3|12448.8|345
1713451200000|2024-04-18 14:40:00|12451.2|12450.3|12451.5|12450.6|12454.2|12453.3|12447.5|12446.6|296
1713451500000|2024-04-18 14:45:00|12451.6|12450.7|12452|12451.1|12453.9|12453|12450|12449.1|297
1713451800000|2024-04-18 14:50:00|12451.9|12451|12448.1|12447.2|12452.9|12452|12446.1|12445.2|346
1713452100000|2024-04-18 14:55:00|12447.9|12447|12443.8|12442.9|12451.1|12450.2|12443.7|12442.8|286
1713452400000|2024-04-18 15:00:00|12443.9|12443|12445.4|12444.5|12449.5|12448.6|12443.8|12442.8|422
1713452700000|2024-04-18 15:05:00|12445.5|12444.6|12452.9|12452|12453.2|12452.3|12445.5|12444.4|268
1713453000000|2024-04-18 15:10:00|12453|12452.1|12456.5|12455|12456.7|12455.2|12451.4|12450.5|266
1713453300000|2024-04-18 15:15:00|12456.6|12455.1|12462.5|12461|12464.7|12463.2|12456.6|12455.1|242
1713453600000|2024-04-18 15:20:00|12462.6|12461.1|12464.8|12463.3|12467.3|12465.8|12462.2|12460.7|195
1713453900000|2024-04-18 15:25:00|12464.9|12463.4|12464.7|12463.2|12467.4|12466.5|12463.4|12462.3|255
1713454200000|2024-04-18 15:30:00|12464.4|12463.5|12461.4|12460.5|12464.9|12464|12461.3|12460.4|311
1713454500000|2024-04-18 15:35:00|12461.5|12460.6|12460.4|12459.5|12462.7|12461.8|12460.2|12459.3|229
1713454800000|2024-04-18 15:40:00|12459.7|12458.8|12458.7|12457.8|12461|12460|12456.5|12455.6|303
1713455100000|2024-04-18 15:45:00|12458.6|12457.7|12462.2|12461.3|12462.2|12461.3|12456.7|12455.8|202
1713455400000|2024-04-18 15:50:00|12461.8|12460.9|12461.3|12460.4|12463.3|12462.4|12460.2|12459.3|219
1713455700000|2024-04-18 15:55:00|12461.4|12460.5|12463.4|12462.5|12466.2|12465.3|12461.4|12460.5|207
1713456000000|2024-04-18 16:00:00|12463.8|12462.3|12463.9|12463|12466.4|12465.5|12463.7|12462.3|266
1713456300000|2024-04-18 16:05:00|12463.8|12462.9|12462.5|12461.6|12464.7|12463.8|12461.1|12460|239
1713456600000|2024-04-18 16:10:00|12462.4|12461.5|12466.5|12465.6|12466.5|12465.6|12461.8|12460.9|170
1713456900000|2024-04-18 16:15:00|12466.4|12465.5|12463.4|12462.5|12466.4|12465.5|12463.4|12462.2|117
1713457200000|2024-04-18 16:20:00|12463.5|12462.6|12458.7|12457.8|12463.7|12462.8|12458.3|12457.4|91
1713457500000|2024-04-18 16:25:00|12458|12457.1|12459.6|12458.7|12459.7|12458.8|12457.8|12456.9|121
1713457800000|2024-04-18 16:30:00|12459.7|12458.8|12458.3|12457.4|12462.7|12461.8|12457.9|12457|233
1713458100000|2024-04-18 16:35:00|12458.2|12457.3|12459.5|12458.6|12463.1|12462.2|12458.1|12457.2|203
1713458400000|2024-04-18 16:40:00|12459.6|12458.7|12455.7|12454.8|12460.4|12459.5|12454.8|12453.9|266
1713458700000|2024-04-18 16:45:00|12455.8|12454.9|12453.4|12452.5|12455.9|12455|12451.5|12450.6|209
1713459000000|2024-04-18 16:50:00|12453.3|12452.4|12451.2|12450.3|12453.7|12452.8|12450.9|12450|194
1713459300000|2024-04-18 16:55:00|12451.3|12450.4|12449.5|12448|12452.6|12451.7|12448.3|12446.8|256
1713459600000|2024-04-18 17:00:00|12449.4|12447.9|12448.6|12447.7|12450.7|12449.7|12448.5|12447|219
1713459900000|2024-04-18 17:05:00|12448.5|12447.6|12445.2|12443.7|12448.8|12447.9|12444.2|12442.9|211
1713460200000|2024-04-18 17:10:00|12445.1|12443.6|12440.7|12439.8|12445.2|12443.9|12440.4|12439.5|210
1713460500000|2024-04-18 17:15:00|12440.9|12440|12438.6|12437.1|12441.6|12440.7|12437.5|12436.1|233
1713460800000|2024-04-18 17:20:00|12438.7|12437.2|12434.8|12433.3|12441.2|12440.3|12434.8|12433.3|244
1713461100000|2024-04-18 17:25:00|12434.9|12433.4|12440.2|12438.7|12440.3|12438.8|12434.5|12433|261
1713461400000|2024-04-18 17:30:00|12440.1|12438.6|12439.2|12437.7|12441.9|12440.5|12438|12436.5|260
1713461700000|2024-04-18 17:35:00|12439.1|12437.6|12439.4|12438.5|12440.6|12439.3|12438.2|12436.9|222
1713462000000|2024-04-18 17:40:00|12439.3|12438.4|12442.9|12441.4|12443.2|12441.7|12436.7|12435.8|239
1713462300000|2024-04-18 17:45:00|12442.6|12441.7|12440.9|12440|12444.8|12443.9|12439.4|12438.5|188
1713462600000|2024-04-18 17:50:00|12440.8|12439.9|12440.7|12439.8|12440.9|12440|12437.2|12436.3|221
1713462900000|2024-04-18 17:55:00|12440.9|12440|12442.9|12442|12443.6|12442.7|12439.5|12438.6|184
1713463200000|2024-04-18 18:00:00|12442.8|12441.9|12440.5|12439.6|12443|12442.1|12438.2|12437.3|212
1713463500000|2024-04-18 18:05:00|12440.4|12439.5|12437.8|12436.9|12440.6|12439.7|12437.5|12436.6|197
1713463800000|2024-04-18 18:10:00|12437.7|12436.8|12437.9|12437|12439.1|12438.2|12435.9|12435|184
1713464100000|2024-04-18 18:15:00|12437.8|12436.9|12437.1|12435.6|12439.9|12438.9|12437.1|12435.6|244
1713464400000|2024-04-18 18:20:00|12437.2|12435.7|12439.4|12438.5|12441.7|12440.7|12436.8|12435.3|251
1713464700000|2024-04-18 18:25:00|12439.3|12438.4|12436.4|12435.5|12440.9|12440|12435.8|12434.9|210
1713465000000|2024-04-18 18:30:00|12436.5|12435.6|12435.7|12434.8|12437|12436.1|12434.4|12433.5|252
1713465300000|2024-04-18 18:35:00|12435.8|12434.9|12437.8|12436.9|12439.6|12438.7|12435.8|12434.9|128
1713465600000|2024-04-18 18:40:00|12437.9|12437|12440.8|12439.9|12441.1|12440.2|12437.8|12436.6|129
1713465900000|2024-04-18 18:45:00|12440.9|12440|12442|12441.1|12442.6|12441.7|12440.4|12438.9|174
1713466200000|2024-04-18 18:50:00|12441.9|12441|12438|12437.1|12441.9|12441|12438|12437.1|152
1713466500000|2024-04-18 18:55:00|12438.4|12436.9|12436.8|12435.9|12438.9|12438|12436.3|12435.4|217
1713466800000|2024-04-18 19:00:00|12436.7|12435.8|12442.6|12441.7|12443.1|12442.2|12436.7|12435.8|206
1713467100000|2024-04-18 19:05:00|12442.7|12441.8|12441.9|12441|12443.7|12442.5|12441.2|12440.3|176
1713467400000|2024-04-18 19:10:00|12441.8|12440.9|12440.9|12440|12443.4|12442.5|12439.8|12438.3|194
1713467700000|2024-04-18 19:15:00|12440.8|12439.9|12440|12438.5|12441.7|12440.8|12438.5|12437.6|152
1713468000000|2024-04-18 19:20:00|12440.1|12438.6|12440.4|12439.5|12441.6|12440.7|12438.9|12437.7|200
1713468300000|2024-04-18 19:25:00|12440.5|12439.6|12440.9|12440|12441.1|12440|12439.1|12437.6|155
1713468600000|2024-04-18 19:30:00|12440.8|12439.9|12442.2|12440.7|12442.4|12441.5|12440.6|12439.7|129
1713468900000|2024-04-18 19:35:00|12442.4|12440.9|12442.3|12440.8|12443.3|12441.8|12441.7|12440.2|132
1713469200000|2024-04-18 19:40:00|12442.5|12441|12441.4|12440.5|12442.8|12441.6|12441.2|12440.1|142
1713469500000|2024-04-18 19:45:00|12441.5|12440.6|12440.4|12439.5|12442|12440.6|12439.6|12438.2|140
1713469800000|2024-04-18 19:50:00|12440.5|12439.6|12438.9|12438|12442.1|12441.2|12438.8|12437.9|181
1713470100000|2024-04-18 19:55:00|12438.7|12437.8|12438|12437.1|12438.8|12437.9|12436.5|12435.6|160
1713470400000|2024-04-18 20:00:00|12437.9|12437|12438.4|12437.5|12439.2|12437.9|12436.7|12435.8|135
1713470700000|2024-04-18 20:05:00|12438|12437.1|12438.6|12437.7|12438.9|12437.9|12437.9|12437|69
1713471000000|2024-04-18 20:10:00|12438.7|12437.8|12438.2|12437.3|12439.4|12438.1|12437.5|12436.6|46
1713471300000|2024-04-18 20:15:00|12438.5|12437.6|12438.9|12438|12438.9|12438|12437.5|12436.5|43
1713471600000|2024-04-18 20:20:00|12438.8|12437.9|12438.5|12437.6|12439.4|12438.5|12438.4|12437.3|23
1713471900000|2024-04-18 20:25:00|12438.6|12437.7|12438|12436.5|12438.6|12437.7|12437.7|12436.4|38
1713472200000|2024-04-18 20:30:00|12437.9|12436.4|12437.6|12436.7|12438.1|12436.9|12437.3|12436.4|39
1713472500000|2024-04-18 20:35:00|12437.7|12436.8|12437.5|12436.6|12437.7|12436.8|12437.1|12436.2|20
1713472800000|2024-04-18 20:40:00|12437.6|12436.7|12437.7|12436.8|12437.8|12436.9|12437.5|12436.6|44
1713473100000|2024-04-18 20:45:00|12437.5|12436.6|12436.9|12435.4|12438|12436.7|12436.9|12435.4|47
1713473400000|2024-04-18 20:50:00|12437|12435.5|12436.2|12434.7|12437.1|12435.6|12435.8|12434.5|29
1713473700000|2024-04-18 20:55:00|12436.6|12434.2|12438.5|12433.7|12439|12435.4|12436.5|12433.7|115
1713474000000|2024-04-18 21:00:00|12438.9|12434|12445.5|12433.6|12445.5|12434|12438.9|12431.4|16
1713474300000|2024-04-18 21:05:00|12445.3|12433.4|12445|12433.1|12445.4|12433.5|12444.7|12432.8|11
1713474600000|2024-04-18 21:10:00|12444.4|12434.1|12444.3|12433.7|12444.7|12434.6|12444.2|12432.8|17
1713474900000|2024-04-18 21:15:00|12444.2|12434.2|12443.4|12433|12444.2|12434.2|12443.1|12433|39
1713475200000|2024-04-18 21:20:00|12443.5|12433.4|12444|12434|12444.1|12434|12443|12433|46
1713475500000|2024-04-18 21:25:00|12444.1|12433.7|12442.5|12433.9|12446.3|12435.3|12442.5|12433|58
1713475800000|2024-04-18 21:30:00|12442.4|12433.7|12442.5|12432.9|12442.8|12434.2|12439.7|12432.2|64
1713476100000|2024-04-18 21:35:00|12442.6|12433.1|12441.7|12434.3|12442.8|12434.6|12441.1|12432.8|60
1713476400000|2024-04-18 21:40:00|12441.6|12434.2|12444.6|12432.7|12444.6|12434.4|12441.5|12432.7|77
1713476700000|2024-04-18 21:45:00|12444.5|12432.6|12444.4|12432.5|12444.7|12432.8|12444.3|12432.4|42
1713477000000|2024-04-18 21:50:00|12444.5|12432.6|12444.4|12432.5|12444.5|12433.3|12443.6|12432.3|91
1713477300000|2024-04-18 21:55:00|12444.6|12432.7|12442.8|12435.8|12445.7|12436.6|12442.8|12432.6|112
1713477600000|2024-04-18 22:00:00|12442.6|12435.5|12437.6|12433.5|12442.7|12435.5|12436.9|12432.5|64
1713477900000|2024-04-18 22:05:00|12437.1|12433.9|12437.4|12435.9|12437.5|12435.9|12436.3|12433.9|33
1713478200000|2024-04-18 22:10:00|12437.8|12435.5|12437.7|12435.5|12437.8|12436.1|12437.4|12435.4|26
1713478500000|2024-04-18 22:15:00|12437.6|12435.8|12438.1|12436.6|12438.5|12437|12437.2|12435.4|41
1713478800000|2024-04-18 22:20:00|12437.4|12435.9|12437.4|12435.9|12437.8|12436.3|12437.2|12435.7|44
1713479100000|2024-04-18 22:25:00|12437.5|12436|12437.2|12435.7|12437.7|12436.2|12437.1|12435.6|28
1713479400000|2024-04-18 22:30:00|12437.1|12435.6|12437.1|12435.6|12437.9|12436.4|12437|12435.5|19
1713479700000|2024-04-18 22:35:00|12437|12435.5|12435.9|12434.4|12437|12435.5|12435.9|12434.4|46
1713480000000|2024-04-18 22:40:00|12436|12434.5|12435.1|12433.6|12436.1|12434.6|12435.1|12433.6|28
1713480300000|2024-04-18 22:45:00|12435.2|12433.7|12435|12433.5|12435.9|12434.4|12434.6|12433.1|34
1713480600000|2024-04-18 22:50:00|12434.9|12433.4|12434.2|12432.7|12435|12433.5|12434|12432.5|18
1713480900000|2024-04-18 22:55:00|12434.1|12432.6|12434.1|12432.6|12434.2|12432.7|12433.9|12432.4|18
1713481200000|2024-04-18 23:00:00|12434|12432.5|12433.9|12433|12434.3|12433|12433.8|12432.4|30
1713481500000|2024-04-18 23:05:00|12433.8|12432.9|12433.8|12432.3|12434.2|12433.1|12433.6|12432.1|23
1713481800000|2024-04-18 23:10:00|12432.8|12431.3|12433.7|12432.2|12433.8|12432.3|12432.5|12431.3|40
1713482100000|2024-04-18 23:15:00|12433.8|12432.3|12432.7|12431.8|12434|12432.7|12432.6|12431.4|57
1713482400000|2024-04-18 23:20:00|12432.8|12431.9|12434.2|12432.7|12434.3|12432.8|12432.7|12431.7|34
1713482700000|2024-04-18 23:25:00|12434.3|12432.8|12435.2|12433.7|12435.4|12433.9|12434.3|12432.8|31
1713483000000|2024-04-18 23:30:00|12434.5|12433|12435.3|12433.8|12435.5|12434|12434.2|12432.7|29
1713483300000|2024-04-18 23:35:00|12435.2|12433.7|12436.1|12434.6|12436.3|12434.8|12435|12433.5|34
1713483600000|2024-04-18 23:40:00|12436.2|12434.7|12436.3|12434.8|12437.3|12435.8|12435.6|12434.1|72
1713483900000|2024-04-18 23:45:00|12436.4|12434.9|12437.4|12435.9|12437.6|12436.1|12436.1|12434.6|48
1713484200000|2024-04-18 23:50:00|12437.5|12436|12437.2|12435.7|12438.4|12436.9|12435.1|12433.6|126
1713484500000|2024-04-18 23:55:00|12437.1|12435.6|12435.6|12434.1|12438.1|12436.6|12435.4|12433.9|66
1713484800000|2024-04-19 00:00:00|12435.5|12434|12436.4|12434.9|12437.1|12435.9|12433.9|12433|123
1713485100000|2024-04-19 00:05:00|12436.3|12434.8|12434.4|12432.9|12436.3|12434.8|12432.9|12431.8|144
1713485400000|2024-04-19 00:10:00|12434.5|12433|12432.8|12431.9|12434.8|12433.3|12430.8|12429.6|186
1713485700000|2024-04-19 00:15:00|12433.4|12432.5|12427.9|12427|12433.4|12432.5|12427.9|12427|203
1713486000000|2024-04-19 00:20:00|12427.8|12426.9|12429|12428.1|12429.3|12428.1|12426.9|12426|158
1713486300000|2024-04-19 00:25:00|12429.3|12428.4|12430.3|12428.8|12431.1|12429.8|12429.3|12427.8|119
1713486600000|2024-04-19 00:30:00|12430.7|12429.2|12431.1|12429.6|12431.2|12429.7|12430|12428.5|141
1713486900000|2024-04-19 00:35:00|12431|12429.5|12431.5|12430|12432|12430.5|12430.5|12429|123
1713487200000|2024-04-19 00:40:00|12431.4|12429.9|12430.2|12428.7|12431.4|12429.9|12429.7|12428.5|101
1713487500000|2024-04-19 00:45:00|12430.3|12428.8|12429.9|12428.4|12430.7|12429.2|12429.7|12428.2|158
1713487800000|2024-04-19 00:50:00|12430|12428.5|12430.2|12428.7|12431.4|12429.9|12428|12426.5|233
1713488100000|2024-04-19 00:55:00|12430.4|12428.9|12428.1|12427.2|12432.3|12430.9|12427.1|12425.7|259
1713488400000|2024-04-19 01:00:00|12428|12427.1|12426|12425.1|12430.3|12428.8|12425|12424.1|223
1713488700000|2024-04-19 01:05:00|12426.1|12425.2|12426.6|12425.7|12430.6|12429.3|12425.8|12424.7|420
1713489000000|2024-04-19 01:10:00|12426.8|12425.9|12424.6|12423.1|12428.3|12426.8|12423.7|12422.2|581
1713489300000|2024-04-19 01:15:00|12424.5|12423|12422.3|12420.8|12424.9|12423.4|12419.2|12417.7|495
1713489600000|2024-04-19 01:20:00|12422.4|12420.9|12417.7|12416.2|12422.4|12420.9|12416.5|12415.2|392
1713489900000|2024-04-19 01:25:00|12417.6|12416.1|12418.1|12417.2|12422.1|12421.2|12416.9|12416|409
1713490200000|2024-04-19 01:30:00|12417.9|12417|12413.9|12412.4|12419|12418.1|12412.8|12411.3|807
1713490500000|2024-04-19 01:35:00|12413.7|12412.2|12405.4|12403.9|12414.7|12413.2|12403.5|12402|730
1713490800000|2024-04-19 01:40:00|12405.6|12404.1|12399.6|12398.1|12408|12406.5|12399.3|12397.8|925
1713491100000|2024-04-19 01:45:00|12399.7|12398.2|12407.1|12405.6|12410.1|12408.6|12398.8|12397.3|887
1713491400000|2024-04-19 01:50:00|12407.2|12405.7|12408.8|12407.3|12410.7|12409.2|12405.7|12404.2|906
1713491700000|2024-04-19 01:55:00|12408.7|12407.2|12402.2|12400.7|12409.2|12407.7|12399.7|12398.2|730
1713492000000|2024-04-19 02:00:00|12402.3|12400.8|12397.7|12396.2|12403.4|12401.9|12397.1|12395.6|662
1713492300000|2024-04-19 02:05:00|12397.8|12396.3|12398.4|12396.9|12401.2|12399.7|12397.1|12395.6|685
1713492600000|2024-04-19 02:10:00|12398.3|12396.8|12393.8|12392.3|12398.5|12397|12391.7|12390.2|902
1713492900000|2024-04-19 02:15:00|12393.9|12392.4|12394.6|12393.1|12398.3|12396.8|12392.7|12391.2|763
1713493200000|2024-04-19 02:20:00|12394.5|12393|12393.7|12392.2|12399.4|12397.9|12393.7|12392.2|683
1713493500000|2024-04-19 02:25:00|12393.3|12391.8|12398.4|12396.9|12399.1|12397.6|12389.9|12388.4|825
1713493800000|2024-04-19 02:30:00|12398.6|12397.1|12396.1|12394.6|12399.8|12398.3|12395.6|12394.1|748
1713494100000|2024-04-19 02:35:00|12396.2|12394.7|12398.7|12397.2|12400.3|12398.8|12395.7|12394.2|706
1713494400000|2024-04-19 02:40:00|12398.6|12397.1|12396.2|12394.7|12399.8|12398.3|12395.8|12394.3|683
1713494700000|2024-04-19 02:45:00|12396.3|12394.8|12392.3|12390.8|12398.6|12397.1|12391.2|12389.7|668
1713495000000|2024-04-19 02:50:00|12392.5|12391|12396|12394.5|12396.5|12395|12391|12389.5|590
1713495300000|2024-04-19 02:55:00|12395.9|12394.4|12396.7|12395.2|12398.6|12397.1|12394.8|12393.3|624
1713495600000|2024-04-19 03:00:00|12396.8|12395.3|12402.1|12400.6|12402.3|12400.8|12394.1|12392.6|755
1713495900000|2024-04-19 03:05:00|12402|12400.5|12405.8|12404.3|12405.9|12404.4|12400.2|12398.7|665
1713496200000|2024-04-19 03:10:00|12405.9|12404.4|12406.4|12404.9|12409.4|12407.9|12405.5|12404|727
1713496500000|2024-04-19 03:15:00|12406.3|12404.8|12405.2|12403.7|12407.4|12405.9|12403.2|12401.7|649
1713496800000|2024-04-19 03:20:00|12405.1|12403.6|12407.5|12406.6|12409|12408.1|12404|12402.5|335
1713497100000|2024-04-19 03:25:00|12407.6|12406.7|12416.5|12415.6|12418.9|12418|12406.8|12405.3|537
1713497400000|2024-04-19 03:30:00|12416.6|12415.7|12417.6|12416.7|12422.9|12421.4|12415.8|12414.7|503
1713497700000|2024-04-19 03:35:00|12417.7|12416.8|12418.5|12417.6|12419.5|12418.6|12415.6|12414.7|294
1713498000000|2024-04-19 03:40:00|12418.4|12417.5|12418|12417.1|12420.6|12419.7|12416|12414.8|235
1713498300000|2024-04-19 03:45:00|12418.1|12417.2|12416.9|12415.4|12419.1|12418.1|12415.9|12415|297
1713498600000|2024-04-19 03:50:00|12417|12415.5|12418.6|12417.7|12420.8|12419.7|12416|12414.7|217
1713498900000|2024-04-19 03:55:00|12418.5|12417.6|12417.9|12417|12419.7|12418.6|12416.8|12415.3|202
1713499200000|2024-04-19 04:00:00|12419|12417.5|12422.5|12421|12424.2|12422.7|12418.2|12416.7|272
1713499500000|2024-04-19 04:05:00|12422.2|12420.7|12423.6|12422.1|12426.7|12425.2|12422.2|12420.7|219
1713499800000|2024-04-19 04:10:00|12423.5|12422|12424.3|12422.8|12425.6|12424.1|12422.4|12420.9|170
1713500100000|2024-04-19 04:15:00|12424.2|12422.7|12423.9|12422.4|12424.6|12423.7|12422.3|12421.4|137
1713500400000|2024-04-19 04:20:00|12423.8|12422.3|12425.2|12423.7|12427.2|12425.7|12423.2|12421.7|167
1713500700000|2024-04-19 04:25:00|12425.3|12423.8|12423.2|12422.3|12425.3|12423.8|12423.2|12421.9|103
1713501000000|2024-04-19 04:30:00|12423.1|12422.2|12421.3|12419.8|12424.1|12422.9|12420.2|12418.7|136
1713501300000|2024-04-19 04:35:00|12420.9|12419.4|12423.8|12422.3|12424|12422.5|12420.8|12419.3|112
1713501600000|2024-04-19 04:40:00|12423.7|12422.2|12421.8|12420.3|12423.7|12422.5|12421.3|12419.8|154
1713501900000|2024-04-19 04:45:00|12422.1|12420.6|12421.8|12420.9|12423.7|12422.2|12421.8|12420.6|128
1713502200000|2024-04-19 04:50:00|12421.7|12420.8|12420|12418.5|12421.7|12420.8|12419.5|12418|151
1713502500000|2024-04-19 04:55:00|12420.4|12418.9|12420.4|12418.9|12420.8|12419.3|12419.3|12418|114
1713502800000|2024-04-19 05:00:00|12420.3|12418.8|12422.7|12421.2|12423.6|12422.1|12419.5|12418|143
1713503100000|2024-04-19 05:05:00|12423|12421.5|12421.7|12420.2|12424.9|12423.6|12421.3|12420.1|152
1713503400000|2024-04-19 05:10:00|12421.6|12420.1|12419.2|12417.7|12423|12422.1|12419|12417.6|145
1713503700000|2024-04-19 05:15:00|12419.1|12417.6|12417.6|12416.7|12419.6|12418.2|12416.8|12415.9|123
1713504000000|2024-04-19 05:20:00|12418.2|12417.3|12417.3|12416.4|12420.5|12419.6|12417.3|12416.4|134
1713504300000|2024-04-19 05:25:00|12417.4|12416.5|12418.3|12417.4|12419.7|12418.8|12417|12416.1|109
1713504600000|2024-04-19 05:30:00|12418|12417.1|12416.5|12415|12419|12417.5|12416.1|12414.6|140
1713504900000|2024-04-19 05:35:00|12416.7|12415.2|12414.6|12413.1|12417.2|12415.7|12413.9|12412.4|193
1713505200000|2024-04-19 05:40:00|12414.7|12413.2|12415.6|12414.1|12417.6|12416.1|12414.6|12413.1|133
1713505500000|2024-04-19 05:45:00|12415.4|12413.9|12413.1|12412.2|12416.4|12414.9|12412.5|12411.6|161
1713505800000|2024-04-19 05:50:00|12413.2|12412.3|12414.4|12412.9|12415.5|12414|12412.5|12411|110
1713506100000|2024-04-19 05:55:00|12414.3|12412.8|12418.8|12408.3|12418.8|12412.9|12411.3|12408.3|113
1713506400000|2024-04-19 06:00:00|12419.8|12408.8|12407.2|12406.3|12419.8|12410.8|12404.3|12402.8|592
1713506700000|2024-04-19 06:05:00|12407.4|12405.9|12407.6|12406.7|12409.4|12407.9|12404.9|12403.4|450
1713507000000|2024-04-19 06:10:00|12407.5|12406.6|12418.5|12417|12420.2|12418.7|12406.7|12405.8|473
1713507300000|2024-04-19 06:15:00|12418.7|12417.2|12414.5|12413|12421.7|12420.8|12414.4|12412.9|464
1713507600000|2024-04-19 06:20:00|12414.6|12413.1|12411.2|12410.3|12417|12415.7|12411.2|12410.3|345
1713507900000|2024-04-19 06:25:00|12411.1|12410.2|12414|12412.5|12414.3|12413.3|12409.4|12408.5|267
1713508200000|2024-04-19 06:30:00|12414.1|12412.6|12412|12411.1|12414.5|12413.6|12409.6|12408.7|484
1713508500000|2024-04-19 06:35:00|12411.9|12411|12421.8|12420.3|12421.8|12420.7|12411.8|12410.9|362
1713508800000|2024-04-19 06:40:00|12421.7|12420.2|12427.5|12426|12427.5|12426.1|12418|12417.1|385
1713509100000|2024-04-19 06:45:00|12427.4|12425.9|12428.6|12427.1|12429.8|12428.3|12425.9|12425|391
1713509400000|2024-04-19 06:50:00|12428.5|12427|12432|12430.5|12432.5|12431|12426.5|12425|280
1713509700000|2024-04-19 06:55:00|12431.6|12430.7|12431.7|12430.2|12434.5|12433.6|12430.9|12429.9|360
1713510000000|2024-04-19 07:00:00|12431.8|12430.3|12434.7|12433.8|12438|12436.6|12431.8|12430.3|555
1713510300000|2024-04-19 07:05:00|12434.4|12433.5|12439.4|12438.5|12443.3|12441.8|12433.2|12432.3|579
1713510600000|2024-04-19 07:10:00|12439.6|12438.7|12438.4|12437.5|12442.4|12440.9|12437.8|12436.3|441
1713510900000|2024-04-19 07:15:00|12438.6|12437.7|12436.3|12434.8|12439.8|12438.3|12435.6|12434.1|371
1713511200000|2024-04-19 07:20:00|12436.4|12434.9|12436.8|12435.3|12439.3|12437.8|12435.1|12433.6|288
1713511500000|2024-04-19 07:25:00|12436.7|12435.2|12441.1|12440.2|12442|12440.9|12435|12433.5|353
1713511800000|2024-04-19 07:30:00|12441|12440.1|12439.1|12438.2|12442.3|12441.2|12436.1|12434.9|401
1713512100000|2024-04-19 07:35:00|12439.2|12438.3|12439.3|12438.4|12443.2|12442.3|12437.6|12436.7|295
1713512400000|2024-04-19 07:40:00|12439.7|12438.8|12443.2|12441.7|12446.2|12444.9|12438.7|12437.7|337
1713512700000|2024-04-19 07:45:00|12443.3|12441.8|12446|12444.5|12447.8|12446.3|12443.3|12441.8|356
1713513000000|2024-04-19 07:50:00|12446.2|12444.7|12451|12450.1|12452.5|12451.1|12446.2|12444.7|213
1713513300000|2024-04-19 07:55:00|12450.8|12449.9|12449.8|12448.9|12452.2|12450.8|12449.7|12448.5|233
1713513600000|2024-04-19 08:00:00|12449.9|12449|12445|12444.1|12449.9|12449|12443.4|12441.9|286
1713513900000|2024-04-19 08:05:00|12445.2|12443.7|12443.8|12442.9|12447.3|12445.8|12442|12440.5|300
1713514200000|2024-04-19 08:10:00|12443.9|12443|12440.8|12439.9|12444.8|12443.9|12439|12438.1|251
1713514500000|2024-04-19 08:15:00|12440.9|12440|12438.6|12437.7|12442.3|12441.4|12438.6|12437.7|294
1713514800000|2024-04-19 08:20:00|12438.7|12437.8|12439.7|12438.8|12440.1|12439.2|12434.9|12434|250
1713515100000|2024-04-19 08:25:00|12439.3|12438.4|12438.8|12437.9|12442|12441.1|12437.1|12436.1|242
1713515400000|2024-04-19 08:30:00|12438.7|12437.8|12437.8|12436.9|12440.6|12439.7|12436.8|12435.4|222
1713515700000|2024-04-19 08:35:00|12437.9|12437|12441.2|12440.3|12442.2|12441.1|12436.9|12436|179
1713516000000|2024-04-19 08:40:00|12441.6|12440.7|12439.9|12439|12442.2|12441.2|12439.2|12437.7|253
1713516300000|2024-04-19 08:45:00|12439.8|12438.9|12443.2|12441.7|12443.9|12443|12438.2|12437.3|232
1713516600000|2024-04-19 08:50:00|12443|12441.5|12443.5|12442.6|12445|12443.8|12441.9|12441|255
1713516900000|2024-04-19 08:55:00|12443.4|12442.5|12440.8|12439.9|12444|12443.1|12439.2|12438.3|261
1713517200000|2024-04-19 09:00:00|12440.6|12439.7|12445.3|12444.4|12446.7|12445.5|12440|12439.1|242
1713517500000|2024-04-19 09:05:00|12445.1|12444.2|12446.5|12445.6|12447.8|12446.7|12444.7|12443.8|208
1713517800000|2024-04-19 09:10:00|12446.6|12445.7|12443.6|12442.7|12446.9|12446|12443.6|12442.1|275
1713518100000|2024-04-19 09:15:00|12443.9|12442.4|12443.4|12442.5|12446.6|12445.1|12442.9|12441.6|238
1713518400000|2024-04-19 09:20:00|12443.3|12442.4|12446.3|12445.4|12447.3|12446.4|12443.2|12442.3|204
1713518700000|2024-04-19 09:25:00|12446.1|12445.2|12449.5|12448.6|12450.4|12449.5|12444.9|12444|246
1713519000000|2024-04-19 09:30:00|12449.4|12448.5|12453.3|12452.4|12456.8|12455.4|12449.4|12448.5|279
1713519300000|2024-04-19 09:35:00|12453.5|12452.6|12453.3|12452.4|12454.4|12453.5|12451.9|12451|183
1713519600000|2024-04-19 09:40:00|12453.1|12452.2|12450|12449.1|12453.8|12452.6|12449.5|12448.6|184
1713519900000|2024-04-19 09:45:00|12450.1|12449.2|12454.2|12453.3|12454.2|12453.3|12449.9|12449|174
1713520200000|2024-04-19 09:50:00|12454.1|12453.2|12453.3|12452.4|12454.8|12453.9|12451.3|12450.4|165
1713520500000|2024-04-19 09:55:00|12453.4|12452.5|12453.1|12452.2|12455.7|12454.6|12451.8|12450.9|183
1713520800000|2024-04-19 10:00:00|12453.2|12452.3|12450.2|12449.3|12453.2|12452.3|12450|12449|178
1713521100000|2024-04-19 10:05:00|12449.5|12448.6|12446.6|12445.7|12452.5|12451.6|12444.7|12443.2|253
1713521400000|2024-04-19 10:10:00|12446.7|12445.8|12443.1|12442.2|12447|12446.1|12442.6|12441.7|208
1713521700000|2024-04-19 10:15:00|12442.9|12442|12438.5|12437.6|12443|12442.1|12438.5|12437.6|186
1713522000000|2024-04-19 10:20:00|12438.4|12437.5|12439.7|12438.2|12441.7|12440.2|12438.2|12437.3|173
1713522300000|2024-04-19 10:25:00|12439.6|12438.1|12443.5|12442|12443.9|12442.5|12439.4|12437.9|169
1713522600000|2024-04-19 10:30:00|12443.6|12442.1|12446.5|12445|12448.3|12446.8|12443.6|12442.1|195
1713522900000|2024-04-19 10:35:00|12446.6|12445.1|12442.7|12441.8|12447.1|12446.2|12442.3|12441.4|194
1713523200000|2024-04-19 10:40:00|12442.6|12441.7|12436.9|12435.4|12442.6|12441.7|12436.3|12434.9|282
1713523500000|2024-04-19 10:45:00|12436.8|12435.3|12438.6|12437.1|12439.6|12438.5|12436.7|12435.2|215
1713523800000|2024-04-19 10:50:00|12438.5|12437|12439.4|12438.5|12439.8|12438.9|12437.5|12436.3|147
1713524100000|2024-04-19 10:55:00|12439.5|12438.6|12436.4|12435.5|12439.5|12438.6|12435.8|12434.3|168
1713524400000|2024-04-19 11:00:00|12436.2|12435.3|12433.3|12432.4|12436.2|12435.3|12431.1|12430.2|261
1713524700000|2024-04-19 11:05:00|12433.6|12432.1|12433.3|12432.4|12434.7|12433.2|12430.7|12429.2|228
1713525000000|2024-04-19 11:10:00|12433.4|12432.5|12431|12430.1|12435.7|12434.6|12430.1|12429.2|226
1713525300000|2024-04-19 11:15:00|12430.9|12430|12435.2|12434.3|12436.5|12435|12430.9|12430|250
1713525600000|2024-04-19 11:20:00|12435|12434.1|12435.6|12434.7|12435.9|12435|12433|12432.1|191
1713525900000|2024-04-19 11:25:00|12436|12435.1|12434.5|12433.6|12439.5|12438.6|12434.3|12433.4|214
1713526200000|2024-04-19 11:30:00|12434.4|12433.5|12434.5|12433.6|12436.9|12436|12434.3|12433.4|226
1713526500000|2024-04-19 11:35:00|12434.4|12433.5|12436.4|12435.5|12436.5|12435.6|12431.6|12430.4|215
1713526800000|2024-04-19 11:40:00|12436.5|12435.6|12439|12438.1|12439.2|12438.3|12436|12434.5|253
1713527100000|2024-04-19 11:45:00|12438.9|12438|12441.5|12440.6|12441.8|12440.9|12436.1|12435.2|230
1713527400000|2024-04-19 11:50:00|12441.4|12440.5|12441.5|12440.6|12441.9|12441|12440.1|12438.6|138
1713527700000|2024-04-19 11:55:00|12441.4|12440.5|12440.4|12439.5|12441.7|12440.8|12438.1|12437.2|148
1713528000000|2024-04-19 12:00:00|12440.5|12439.6|12441.5|12440.6|12443.9|12442.4|12438.4|12437.1|351
1713528300000|2024-04-19 12:05:00|12441.4|12440.5|12442.3|12441.4|12445.1|12444.2|12440.4|12439.5|283
1713528600000|2024-04-19 12:10:00|12442.5|12441.6|12450.6|12449.7|12451|12450.1|12441.6|12440.7|289
1713528900000|2024-04-19 12:15:00|12450.5|12449.6|12452.6|12451.7|12453.5|12452.6|12448.2|12447.3|241
1713529200000|2024-04-19 12:20:00|12452.4|12451.5|12454.1|12452.6|12457.2|12455.7|12450.7|12449.8|430
1713529500000|2024-04-19 12:25:00|12454|12452.5|12455.6|12454.7|12455.7|12454.8|12452.2|12450.7|296
1713529800000|2024-04-19 12:30:00|12455.5|12454.6|12462.5|12461.6|12462.5|12461.6|12454.5|12453.6|239
1713530100000|2024-04-19 12:35:00|12462.6|12461.7|12460.2|12459.3|12464.5|12463.3|12459.5|12458.2|304
1713530400000|2024-04-19 12:40:00|12460.1|12459.2|12462.5|12461|12462.9|12461.4|12458.2|12456.7|311
1713530700000|2024-04-19 12:45:00|12462.7|12461.2|12458.4|12456.9|12462.7|12461.2|12457.8|12456.3|350
1713531000000|2024-04-19 12:50:00|12457.7|12456.8|12452.5|12451.6|12458.2|12456.8|12452.1|12451|297
1713531300000|2024-04-19 12:55:00|12452.4|12451.5|12449.2|12448.3|12453.3|12452.4|12449|12448.1|202
1713531600000|2024-04-19 13:00:00|12449.1|12448.2|12455|12454.1|12456.1|12455.2|12448.4|12447.5|313
1713531900000|2024-04-19 13:05:00|12454.8|12453.9|12452.5|12451.6|12454.9|12454|12449.5|12448.6|202
1713532200000|2024-04-19 13:10:00|12452.6|12451.7|12447.9|12447|12453.6|12452.7|12446.5|12445.6|290
1713532500000|2024-04-19 13:15:00|12447.6|12446.7|12453.6|12452.7|12454.5|12453.6|12443.5|12442.6|343
1713532800000|2024-04-19 13:20:00|12453.7|12452.8|12463.5|12462.6|12464.5|12463.6|12451.5|12450.6|319
1713533100000|2024-04-19 13:25:00|12463.4|12462.5|12464.8|12463.3|12466|12464.5|12459.8|12458.9|368
1713533400000|2024-04-19 13:30:00|12464.9|12463.4|12467.2|12466.3|12468.8|12467.9|12460.8|12459.9|509
1713533700000|2024-04-19 13:35:00|12467.1|12466.2|12462.8|12461.3|12468.8|12467.9|12460.8|12459.3|468
1713534000000|2024-04-19 13:40:00|12462.9|12461.4|12464.4|12462.9|12465.9|12464.5|12461.1|12459.9|494
1713534300000|2024-04-19 13:45:00|12464.3|12462.8|12459.2|12458.3|12465.5|12464.6|12458.8|12457.9|349
1713534600000|2024-04-19 13:50:00|12458.9|12458|12460.6|12459.7|12462|12461.1|12456.5|12455.2|394
1713534900000|2024-04-19 13:55:00|12460.5|12459.6|12457.9|12457|12460.8|12459.9|12456.6|12455.7|386
1713535200000|2024-04-19 14:00:00|12457.5|12456.6|12462.4|12461.5|12463|12462.1|12457|12456.1|365
1713535500000|2024-04-19 14:05:00|12462.5|12461.6|12467.5|12466.6|12468.2|12467.3|12461.1|12460.2|560
1713535800000|2024-04-19 14:10:00|12467|12466.1|12461.9|12461|12467.7|12466.2|12459.6|12458.7|485
1713536100000|2024-04-19 14:15:00|12461.8|12460.9|12447.9|12446.4|12463.4|12462.5|12447.2|12445.7|530
1713536400000|2024-04-19 14:20:00|12447.8|12446.3|12449.5|12448|12454.6|12453.7|12447.8|12446.3|543
1713536700000|2024-04-19 14:25:00|12449.4|12447.9|12459.2|12458.3|12459.5|12458.6|12449.2|12447.7|395
1713537000000|2024-04-19 14:30:00|12459.4|12458.5|12454.4|12453.5|12463|12462.1|12453.3|12452.4|609
1713537300000|2024-04-19 14:35:00|12454.3|12453.4|12443.2|12441.7|12454.3|12453.4|12441.1|12440.1|493
1713537600000|2024-04-19 14:40:00|12443.3|12441.8|12444.1|12443.2|12446.2|12444.7|12440.7|12439.8|371
1713537900000|2024-04-19 14:45:00|12444|12443.1|12442|12440.5|12447.8|12446.9|12441.5|12440|487
1713538200000|2024-04-19 14:50:00|12442.1|12440.6|12439|12438.1|12444.4|12443.5|12437.9|12437|490
1713538500000|2024-04-19 14:55:00|12438.7|12437.8|12435|12433.5|12439.7|12438.8|12432.6|12431.7|412
1713538800000|2024-04-19 15:00:00|12434.8|12433.3|12431.4|12429.9|12438.6|12437.7|12431.2|12429.9|393
1713539100000|2024-04-19 15:05:00|12431.5|12430|12427.9|12427|12433.4|12432.2|12427.9|12427|290
1713539400000|2024-04-19 15:10:00|12428.2|12426.7|12419.8|12418.9|12428.5|12427|12419.6|12418.7|362
1713539700000|2024-04-19 15:15:00|12419.7|12418.8|12415.9|12415|12422.2|12420.7|12413.8|12412.9|344
1713540000000|2024-04-19 15:20:00|12416.9|12415.4|12413.3|12411.8|12417.4|12416|12406.7|12405.8|336
1713540300000|2024-04-19 15:25:00|12413.4|12411.9|12414|12413.1|12414|12413.1|12410.7|12409.8|147
1713540600000|2024-04-19 15:30:00|12413.9|12413|12410.1|12409.2|12417|12416.1|12409.3|12408.4|254
1713540900000|2024-04-19 15:35:00|12410|12409.1|12411|12410.1|12411.2|12410.3|12408.5|12407.6|273
1713541200000|2024-04-19 15:40:00|12411.1|12410.2|12413|12412.1|12415.1|12414.2|12408.4|12407.5|236
1713541500000|2024-04-19 15:45:00|12412.6|12411.7|12407.1|12406.2|12412.6|12411.7|12406.7|12405.8|189
1713541800000|2024-04-19 15:50:00|12407.2|12406.3|12400.2|12399.3|12408.4|12407.5|12400.1|12399.2|234
1713542100000|2024-04-19 15:55:00|12400.3|12399.4|12397.3|12396.4|12401.4|12400.5|12397|12395.7|237
1713542400000|2024-04-19 16:00:00|12397.4|12396.5|12397.7|12396.8|12402.1|12401.2|12395.9|12395|297
1713542700000|2024-04-19 16:05:00|12397.9|12397|12393.1|12392.2|12399.3|12398.4|12393|12392.1|242
1713543000000|2024-04-19 16:10:00|12393.4|12391.9|12388.8|12387.9|12393.8|12392.9|12388.7|12387.8|300
1713543300000|2024-04-19 16:15:00|12388.9|12388|12378.4|12376.9|12388.9|12388|12378.4|12376.9|396
1713543600000|2024-04-19 16:20:00|12378.5|12377|12376.6|12375.1|12379.2|12377.7|12373.4|12372|321
1713543900000|2024-04-19 16:25:00|12376.7|12375.2|12379.3|12377.8|12382|12380.5|12375.2|12374.3|224
1713544200000|2024-04-19 16:30:00|12379.5|12378|12384.6|12383.7|12386.1|12384.6|12379.5|12378|305
1713544500000|2024-04-19 16:35:00|12384.5|12383.6|12381.3|12379.8|12385.8|12384.9|12379.6|12378.7|253
1713544800000|2024-04-19 16:40:00|12381.1|12379.6|12384.8|12383.3|12384.9|12384|12379.5|12378.2|262
1713545100000|2024-04-19 16:45:00|12384.7|12383.2|12384|12383.1|12386.4|12385.5|12382.5|12381|249
1713545400000|2024-04-19 16:50:00|12384.1|12383.2|12387.9|12386.4|12390.8|12389.7|12383.6|12382.7|239
1713545700000|2024-04-19 16:55:00|12387.8|12386.3|12390.6|12389.7|12391.7|12390.5|12387.5|12386.1|223
1713546000000|2024-04-19 17:00:00|12390.8|12389.3|12393|12391.5|12394.3|12392.8|12390.8|12389.3|201
1713546300000|2024-04-19 17:05:00|12393.1|12391.6|12391.9|12390.4|12393.8|12392.3|12390.5|12389|186
1713546600000|2024-04-19 17:10:00|12391.8|12390.3|12392|12390.5|12392|12390.5|12389.7|12388.2|109
1713546900000|2024-04-19 17:15:00|12391.9|12390.4|12392|12390.5|12392.6|12391.1|12389.2|12387.7|228
1713547200000|2024-04-19 17:20:00|12392.1|12390.6|12387.8|12386.9|12392.8|12391.3|12386.6|12385.7|200
1713547500000|2024-04-19 17:25:00|12387.7|12386.8|12380.7|12379.8|12387.7|12386.8|12379.6|12378.7|291
1713547800000|2024-04-19 17:30:00|12381|12380.1|12381.5|12380.6|12384.3|12382.8|12380.5|12379.6|294
1713548100000|2024-04-19 17:35:00|12381.7|12380.8|12379.3|12378.4|12382.9|12382|12379|12378.1|177
1713548400000|2024-04-19 17:40:00|12379.4|12378.5|12378.4|12377.5|12380.5|12379.6|12377.4|12376.2|195
1713548700000|2024-04-19 17:45:00|12378.5|12377.6|12374.9|12374|12378.8|12377.9|12373.5|12372.6|237
1713549000000|2024-04-19 17:50:00|12374.8|12373.9|12377.2|12375.7|12377.8|12376.3|12374.1|12373.2|194
1713549300000|2024-04-19 17:55:00|12377.4|12375.9|12375.9|12375|12377.9|12376.4|12373.8|12372.9|257
1713549600000|2024-04-19 18:00:00|12375.7|12374.8|12373.9|12372.4|12375.7|12374.8|12370.8|12369.9|285
1713549900000|2024-04-19 18:05:00|12373.8|12372.3|12374.3|12373.4|12375.4|12374.5|12371.1|12369.6|248
1713550200000|2024-04-19 18:10:00|12374.4|12373.5|12377.4|12376.5|12378.4|12377.5|12374|12373.1|218
1713550500000|2024-04-19 18:15:00|12376.9|12375.4|12379.6|12378.1|12379.7|12378.2|12374.1|12373.2|245
1713550800000|2024-04-19 18:20:00|12379.5|12378|12379.4|12378.5|12381.1|12380|12378.5|12377.2|226
1713551100000|2024-04-19 18:25:00|12379.3|12378.4|12372.5|12371.6|12379.4|12378.5|12372|12371.1|216
1713551400000|2024-04-19 18:30:00|12372|12371.1|12372.5|12371.6|12373.8|12372.9|12371.5|12370.6|220
1713551700000|2024-04-19 18:35:00|12372.6|12371.7|12369.9|12369|12372.6|12371.7|12369.7|12368.6|168
1713552000000|2024-04-19 18:40:00|12369.8|12368.9|12369.7|12368.8|12371.4|12370.5|12367.4|12366.5|243
1713552300000|2024-04-19 18:45:00|12369.6|12368.7|12372.6|12371.7|12373.4|12372.5|12369.4|12368.5|258
1713552600000|2024-04-19 18:50:00|12372.7|12371.8|12370.8|12369.3|12373.7|12372.8|12369.5|12368.2|219
1713552900000|2024-04-19 18:55:00|12370.7|12369.2|12369.5|12368.6|12374.1|12372.6|12369.4|12368|246
1713553200000|2024-04-19 19:00:00|12369.4|12368.5|12374.7|12373.8|12376.1|12375.2|12367.6|12366.4|243
1713553500000|2024-04-19 19:05:00|12374.6|12373.7|12369.5|12368.6|12374.6|12373.7|12368.5|12367.6|170
1713553800000|2024-04-19 19:10:00|12369.4|12368.5|12372.8|12371.9|12373.9|12373|12369.3|12368.4|160
1713554100000|2024-04-19 19:15:00|12373|12372.1|12371.5|12370.6|12373.1|12372.2|12369.6|12368.7|201
1713554400000|2024-04-19 19:20:00|12371.4|12370.5|12369.9|12368.4|12372.6|12371.7|12369.9|12368.4|214
1713554700000|2024-04-19 19:25:00|12370|12368.5|12371.4|12370.5|12372.3|12371.4|12370|12368.5|175
1713555000000|2024-04-19 19:30:00|12371.5|12370.6|12372.2|12371.3|12373.4|12372.5|12370.5|12369.6|172
1713555300000|2024-04-19 19:35:00|12372.3|12371.4|12371.5|12370.6|12373.6|12372.7|12369.3|12368.2|218
1713555600000|2024-04-19 19:40:00|12371.6|12370.7|12370.8|12369.9|12371.8|12370.9|12369.3|12368.4|207
1713555900000|2024-04-19 19:45:00|12371.1|12370.2|12370.9|12369.4|12373.2|12371.8|12369.5|12368.6|219
1713556200000|2024-04-19 19:50:00|12370.7|12369.2|12370.7|12369.8|12371.7|12370.2|12369.4|12368.3|232
1713556500000|2024-04-19 19:55:00|12370.6|12369.7|12372.8|12371.3|12373.5|12372|12370.2|12369.3|208
1713556800000|2024-04-19 20:00:00|12372.9|12371.4|12372.9|12371.4|12374.2|12372.7|12372.1|12370.6|117
1713557100000|2024-04-19 20:05:00|12371.9|12370.4|12372.6|12371.1|12373.1|12371.6|12370.8|12369.3|79
1713557400000|2024-04-19 20:10:00|12372.5|12371|12372.8|12371.3|12373.1|12371.6|12372.3|12370.8|128
1713557700000|2024-04-19 20:15:00|12372.9|12371.4|12373.9|12372.4|12374.1|12372.6|12372.4|12370.9|98
1713558000000|2024-04-19 20:20:00|12374|12372.5|12373.2|12371.7|12374.1|12372.6|12372.9|12371.4|83
1713558300000|2024-04-19 20:25:00|12373.1|12371.6|12372.1|12370.6|12373.2|12371.7|12372|12370.5|55
1713558600000|2024-04-19 20:30:00|12372|12370.5|12371.9|12370.4|12372.2|12370.7|12371.8|12370.3|80
1713558900000|2024-04-19 20:35:00|12372|12370.5|12370.6|12369.1|12372.7|12371.2|12370.3|12368.8|91
1713559200000|2024-04-19 20:40:00|12370.7|12369.2|12372.2|12370.7|12372.4|12370.9|12369.1|12367.6|120
1713559500000|2024-04-19 20:45:00|12371.7|12370.2|12371.4|12369.9|12372.4|12370.9|12371.1|12369.6|117
1713559800000|2024-04-19 20:50:00|12371.3|12369.8|12372.3|12370.8|12374.1|12372.6|12371.3|12369.8|110
1713560100000|2024-04-19 20:55:00|12372.8|12370.4|12372.1|12369.7|12373.8|12371.4|12370.8|12368.4|178
1713729600000|2024-04-21 20:00:00|12380.1|12364.1|12389.2|12368.2|12389.2|12368.2|12380.1|12364.1|4
1713729900000|2024-04-21 20:05:00|12389.1|12368.1|12389.2|12368.2|12389.2|12368.2|12387|12366|5
1713730200000|2024-04-21 20:10:00|12389.1|12368.1|12389.1|12368.1|12389.1|12368.1|12389.1|12368.1|1
1713730500000|2024-04-21 20:15:00|12388.4|12367.4|12389.6|12368.6|12389.9|12368.9|12387.9|12366.9|9
1713730800000|2024-04-21 20:20:00|12389.1|12368.1|12389.1|12368.1|12389.1|12368.1|12389.1|12368.1|1
1713731100000|2024-04-21 20:25:00|12387.2|12366.2|12389.6|12368.6|12389.6|12368.6|12387.2|12366.2|2
1713731400000|2024-04-21 20:30:00|12388.8|12367.8|12389.6|12368.6|12389.6|12368.6|12387|12366|4
1713731700000|2024-04-21 20:35:00|12389.1|12368.1|12387|12366|12389.6|12368.6|12387|12366|4
1713732000000|2024-04-21 20:40:00|12389.1|12368.1|12389.7|12368.7|12389.7|12368.7|12389.1|12368.1|4
1713732300000|2024-04-21 20:45:00|12389.1|12368.1|12389.7|12368.7|12389.7|12368.7|12389.1|12368.1|2
1713732600000|2024-04-21 20:50:00|12389.5|12368.5|12384.6|12373.6|12389.5|12373.7|12382|12368.5|6
1713732900000|2024-04-21 20:55:00|12385|12373.1|12383|12371.1|12385.2|12373.3|12382.5|12370.6|9
1713733200000|2024-04-21 21:00:00|12384.5|12372.6|12383.3|12371.4|12384.8|12372.9|12383.3|12371.4|7
1713733500000|2024-04-21 21:05:00|12384.7|12372.8|12385.8|12373.9|12386|12374.1|12383.2|12371.3|54
1713733800000|2024-04-21 21:10:00|12385.6|12373.7|12383.8|12371.9|12391|12379.1|12383.7|12371.8|59
1713734100000|2024-04-21 21:15:00|12383.9|12372|12383|12371.1|12384|12372.1|12382.3|12370.4|103
1713734400000|2024-04-21 21:20:00|12382.9|12371|12380.6|12368.7|12383.8|12371.9|12379.6|12367.7|164
1713734700000|2024-04-21 21:25:00|12380.5|12368.6|12376.8|12367.3|12383.4|12371.5|12376|12364.6|104
1713735000000|2024-04-21 21:30:00|12376.6|12367.6|12381.8|12369.9|12383.1|12371.2|12376.3|12367.4|106
1713735300000|2024-04-21 21:35:00|12381.4|12369.5|12381.7|12369.8|12383.1|12371.2|12380.7|12368.8|92
1713735600000|2024-04-21 21:40:00|12381.2|12369.3|12382.6|12370.7|12382.6|12370.7|12379|12367.1|77
1713735900000|2024-04-21 21:45:00|12381.6|12369.7|12381.7|12369.8|12382.6|12370.7|12380.6|12368.7|52
1713736200000|2024-04-21 21:50:00|12382.3|12370.4|12376.3|12366.5|12382.4|12370.5|12375.5|12366.5|72
1713736500000|2024-04-21 21:55:00|12376.7|12367|12378|12366.1|12379.8|12367.9|12374.2|12365.6|90
1713736800000|2024-04-21 22:00:00|12378.8|12366.9|12374.4|12370.4|12380.5|12371.4|12368.7|12363.8|249
1713737100000|2024-04-21 22:05:00|12374|12370.9|12373.4|12371.9|12375.7|12373.2|12373.3|12370.9|66
1713737400000|2024-04-21 22:10:00|12373.3|12371.8|12376.2|12374.7|12377.4|12375.3|12373.3|12371.3|88
1713737700000|2024-04-21 22:15:00|12376.3|12374.8|12375.3|12373.8|12377.6|12375.9|12375.1|12373.6|86
1713738000000|2024-04-21 22:20:00|12375.8|12374.3|12374.1|12372.6|12376.3|12374.8|12374.1|12372.6|49
1713738300000|2024-04-21 22:25:00|12374.7|12373.2|12375.9|12374.4|12376.5|12375|12374.7|12373.2|81
1713738600000|2024-04-21 22:30:00|12376|12374.5|12376|12374.5|12377.4|12375.9|12375.9|12374.4|76
1713738900000|2024-04-21 22:35:00|12376.1|12374.6|12375.2|12373.1|12376.2|12374.7|12374|12372.5|124
1713739200000|2024-04-21 22:40:00|12374.9|12373.4|12373.7|12372.2|12375.6|12373.5|12373.7|12372.2|68
1713739500000|2024-04-21 22:45:00|12373.8|12372.3|12372.5|12371|12373.8|12372.3|12372.3|12370.8|91
1713739800000|2024-04-21 22:50:00|12372.6|12371.1|12372.1|12370.6|12372.6|12371.1|12372.1|12370.6|37
1713740100000|2024-04-21 22:55:00|12372|12370.5|12372.9|12371.4|12373|12371.5|12371.9|12370.4|58
1713740400000|2024-04-21 23:00:00|12373.1|12371.6|12374.4|12372.9|12374.4|12372.9|12372.7|12371.2|90
1713740700000|2024-04-21 23:05:00|12374.3|12372.8|12377.2|12375.7|12377.9|12376.4|12374.3|12372.8|62
1713741000000|2024-04-21 23:10:00|12377.1|12375.6|12377.4|12375.9|12378|12376.5|12376.7|12375.2|61
1713741300000|2024-04-21 23:15:00|12377.3|12375.8|12377.2|12375.7|12377.3|12375.8|12374.9|12373.5|68
1713741600000|2024-04-21 23:20:00|12376.9|12375.4|12377.3|12375.8|12377.6|12376.1|12376.5|12375|53
1713741900000|2024-04-21 23:25:00|12377.4|12375.9|12377.4|12375.9|12377.6|12376.1|12377.2|12375.7|42
1713742200000|2024-04-21 23:30:00|12377.7|12376.2|12377.3|12376.4|12378.3|12377.3|12377.1|12375.7|62
1713742500000|2024-04-21 23:35:00|12377.7|12376.2|12377.5|12376|12378.2|12376.7|12376.6|12375.7|53
1713742800000|2024-04-21 23:40:00|12377.6|12376.1|12378.8|12377.9|12379|12378.1|12376.1|12374.6|71
1713743100000|2024-04-21 23:45:00|12378.7|12377.8|12376.4|12374.9|12379.1|12377.9|12376.2|12374.7|103
1713743400000|2024-04-21 23:50:00|12376.3|12374.8|12376.3|12374.8|12377.1|12375.6|12375.8|12374.4|61
1713743700000|2024-04-21 23:55:00|12376.2|12374.7|12376.2|12374.7|12377.1|12375.6|12375.2|12373.7|54
1713744000000|2024-04-22 00:00:00|12376.9|12375.4|12373.9|12372.4|12378|12376.5|12373.5|12372|101
1713744300000|2024-04-22 00:05:00|12374|12372.5|12379|12377.5|12381.1|12379.6|12374|12372.5|182
1713744600000|2024-04-22 00:10:00|12378.9|12377.4|12380.8|12379.3|12381.8|12380.3|12378.7|12377.2|197
1713744900000|2024-04-22 00:15:00|12380.7|12379.2|12384.2|12382.7|12385.5|12384|12380.1|12378.6|206
1713745200000|2024-04-22 00:20:00|12383.9|12382.4|12383.6|12382.7|12385.7|12384.4|12382.8|12381.9|154
1713745500000|2024-04-22 00:25:00|12383.7|12382.8|12382.2|12381.3|12384.6|12383.7|12381.8|12380.9|130
1713745800000|2024-04-22 00:30:00|12382.3|12381.4|12383.5|12382.6|12383.5|12382.6|12379.5|12378.6|123
1713746100000|2024-04-22 00:35:00|12383|12382.1|12378.9|12377.4|12383.4|12382.3|12377.8|12376.6|150
1713746400000|2024-04-22 00:40:00|12379|12377.5|12374.5|12373|12379.1|12377.6|12374.2|12372.7|193
1713746700000|2024-04-22 00:45:00|12374.6|12373.1|12377.2|12375.7|12377.7|12376.2|12374.6|12373.1|143
1713747000000|2024-04-22 00:50:00|12377.3|12375.8|12375.1|12373.6|12378.5|12377|12373.7|12372.2|158
1713747300000|2024-04-22 00:55:00|12375|12373.5|12373.3|12371.8|12375.9|12374.4|12373.2|12371.7|145
1713747600000|2024-04-22 01:00:00|12373.2|12371.7|12376.7|12375.8|12377.8|12376.9|12373.1|12371.7|220
1713747900000|2024-04-22 01:05:00|12376.6|12375.7|12381|12379.5|12381|12379.5|12375.4|12374.5|162
1713748200000|2024-04-22 01:10:00|12381.1|12379.6|12383|12381.5|12384.1|12382.6|12380.2|12378.7|245
1713748500000|2024-04-22 01:15:00|12383.1|12381.6|12382|12380.5|12384.5|12383|12380.3|12378.8|259
1713748800000|2024-04-22 01:20:00|12382.1|12380.6|12385.4|12383.9|12388.2|12386.7|12382|12380.5|215
1713749100000|2024-04-22 01:25:00|12385.5|12384|12383.7|12382.2|12386.1|12384.6|12383.1|12381.6|211
1713749400000|2024-04-22 01:30:00|12383.6|12382.1|12381.9|12380.4|12384.8|12383.3|12380.6|12379.7|258
1713749700000|2024-04-22 01:35:00|12381.8|12380.3|12381.5|12380.6|12382.6|12381.7|12380.8|12379.9|157
1713750000000|2024-04-22 01:40:00|12381.4|12380.5|12384.4|12383.5|12384.5|12383.6|12381.4|12380.5|142
1713750300000|2024-04-22 01:45:00|12384.3|12383.4|12388.1|12386.6|12389.6|12388.1|12383.9|12383|234
1713750600000|2024-04-22 01:50:00|12388.5|12387|12386.7|12385.8|12389|12387.8|12386.7|12385.8|149
1713750900000|2024-04-22 01:55:00|12387|12385.5|12389.2|12387.7|12390.7|12389.2|12386.8|12385.5|144
1713751200000|2024-04-22 02:00:00|12389.1|12387.6|12389.8|12388.9|12390.7|12389.2|12388.7|12387.2|127
1713751500000|2024-04-22 02:05:00|12389.9|12389|12391.7|12390.2|12393.1|12391.6|12389.8|12388.3|148
1713751800000|2024-04-22 02:10:00|12391.8|12390.3|12389.6|12388.1|12391.8|12390.3|12389.3|12387.8|111
1713752100000|2024-04-22 02:15:00|12389.7|12388.2|12391.1|12389.6|12391.3|12389.8|12389.1|12387.6|79
1713752400000|2024-04-22 02:20:00|12391.2|12389.7|12389.8|12388.3|12393.1|12391.6|12389.7|12388.2|98
1713752700000|2024-04-22 02:25:00|12389.7|12388.2|12388.3|12386.8|12389.7|12388.2|12387.5|12386|65
1713753000000|2024-04-22 02:30:00|12388.2|12386.7|12388.1|12387.2|12388.7|12387.7|12387.6|12386.3|89
1713753300000|2024-04-22 02:35:00|12387.8|12386.9|12386.9|12386|12388.5|12387.6|12386.8|12385.9|58
1713753600000|2024-04-22 02:40:00|12387.2|12385.7|12384.9|12384|12387.2|12386.2|12384.5|12383.6|75
1713753900000|2024-04-22 02:45:00|12385.3|12384.4|12386.4|12385.5|12386.4|12385.5|12384.8|12383.9|73
1713754200000|2024-04-22 02:50:00|12386.6|12385.7|12384.6|12383.7|12386.8|12385.9|12384.6|12383.7|48
1713754500000|2024-04-22 02:55:00|12384.7|12383.8|12384.4|12383.5|12385.8|12384.3|12384|12382.8|95
1713754800000|2024-04-22 03:00:00|12384|12383.1|12384.5|12383.6|12385.5|12384|12383.8|12382.3|76
1713755100000|2024-04-22 03:05:00|12384.4|12383.5|12384.1|12382.6|12384.8|12383.8|12383.4|12382.1|37
1713755400000|2024-04-22 03:10:00|12384|12382.5|12383.3|12381.8|12384.2|12382.7|12383|12381.5|69
1713755700000|2024-04-22 03:15:00|12383.2|12381.7|12382.9|12381.4|12383.3|12381.8|12382.3|12381.4|61
1713756000000|2024-04-22 03:20:00|12383|12381.5|12382.5|12381.6|12383.1|12381.8|12382.3|12381.1|40
1713756300000|2024-04-22 03:25:00|12382.6|12381.7|12380.7|12379.8|12382.6|12381.7|12380.6|12379.4|74
1713756600000|2024-04-22 03:30:00|12380.6|12379.7|12379.6|12378.7|12381.6|12380.7|12378.5|12377.6|82
1713756900000|2024-04-22 03:35:00|12379.7|12378.8|12380.8|12379.9|12381.1|12380.2|12379.7|12378.8|61
1713757200000|2024-04-22 03:40:00|12380.7|12379.8|12381.4|12380.5|12381.6|12380.7|12380.5|12379.6|49
1713757500000|2024-04-22 03:45:00|12381.3|12380.4|12381|12379.5|12381.7|12380.8|12379.8|12378.9|55
1713757800000|2024-04-22 03:50:00|12381.1|12379.6|12381.7|12380.2|12382|12380.5|12380.9|12379.4|55
1713758100000|2024-04-22 03:55:00|12381.6|12380.1|12382.2|12381.3|12383.1|12381.6|12381.4|12379.9|49
1713758400000|2024-04-22 04:00:00|12381.9|12381|12383.9|12382.4|12384.2|12382.7|12381.7|12380.8|81
1713758700000|2024-04-22 04:05:00|12383.8|12382.3|12384.5|12383.6|12385.1|12383.8|12383.1|12381.6|65
1713759000000|2024-04-22 04:10:00|12384.3|12383.4|12387.2|12385.7|12387.2|12385.7|12384.3|12383.3|96
1713759300000|2024-04-22 04:15:00|12387.3|12385.8|12387.7|12386.8|12387.8|12386.9|12386.7|12385.5|37
1713759600000|2024-04-22 04:20:00|12387.6|12386.7|12386.6|12385.7|12387.6|12386.7|12386.4|12385.5|40
1713759900000|2024-04-22 04:25:00|12386.2|12385.3|12386.5|12385.6|12387.2|12386.2|12386|12385.1|49
1713760200000|2024-04-22 04:30:00|12386.6|12385.7|12386.8|12385.9|12388.1|12386.6|12386.5|12385|67
1713760500000|2024-04-22 04:35:00|12386.7|12385.8|12389.7|12388.2|12390.2|12388.8|12386.5|12385.6|49
1713760800000|2024-04-22 04:40:00|12389.6|12388.1|12389.8|12388.3|12390.2|12388.9|12388.9|12387.6|64
1713761100000|2024-04-22 04:45:00|12389.7|12388.2|12388.6|12387.7|12391.1|12389.7|12388.6|12387.7|59
1713761400000|2024-04-22 04:50:00|12388.5|12387.6|12389|12388.1|12389.5|12388.6|12388.5|12387.4|55
1713761700000|2024-04-22 04:55:00|12388.8|12387.9|12386.5|12385.6|12388.8|12387.9|12386.5|12385.6|53
1713762000000|2024-04-22 05:00:00|12386.8|12385.9|12386.6|12385.7|12387.1|12386.1|12386.1|12385.2|38
1713762300000|2024-04-22 05:05:00|12386.7|12385.8|12384.5|12383.6|12387.3|12386|12384.5|12383.6|48
1713762600000|2024-04-22 05:10:00|12384.7|12383.2|12384.9|12384|12385.8|12384.8|12384.6|12383.2|66
1713762900000|2024-04-22 05:15:00|12385.3|12383.8|12385.2|12383.7|12385.4|12383.9|12383.9|12382.4|81
1713763200000|2024-04-22 05:20:00|12384.8|12383.3|12384|12382.5|12385|12383.5|12383.8|12382.3|81
1713763500000|2024-04-22 05:25:00|12383.8|12382.3|12384.8|12383.9|12385.1|12384.2|12383.5|12382.2|60
1713763800000|2024-04-22 05:30:00|12384.9|12384|12384|12383.1|12384.9|12384|12383.1|12382.2|93
1713764100000|2024-04-22 05:35:00|12383.9|12383|12382.6|12381.7|12384.3|12383.1|12382.1|12381.2|81
1713764400000|2024-04-22 05:40:00|12382.5|12381.6|12382.8|12381.3|12382.9|12382|12380.9|12380|62
1713764700000|2024-04-22 05:45:00|12382.9|12381.4|12384.3|12382.8|12385.4|12384.2|12382.1|12380.6|86
1713765000000|2024-04-22 05:50:00|12384.5|12383|12384.9|12384|12386.5|12385|12384.3|12382.8|119
1713765300000|2024-04-22 05:55:00|12384.7|12383.8|12383.9|12383|12384.8|12383.9|12383.3|12382.4|108
1713765600000|2024-04-22 06:00:00|12383.8|12382.9|12385.6|12384.7|12385.9|12385|12382.9|12382|255
1713765900000|2024-04-22 06:05:00|12385.4|12384.5|12387.7|12386.8|12387.8|12386.9|12383|12382.1|196
1713766200000|2024-04-22 06:10:00|12387.6|12386.7|12382.7|12381.8|12388|12387.1|12381.6|12380.7|237
1713766500000|2024-04-22 06:15:00|12382.6|12381.7|12383.9|12383|12385.3|12384.4|12382.1|12381.2|153
1713766800000|2024-04-22 06:20:00|12383.7|12382.8|12383.6|12382.7|12383.7|12382.8|12380.1|12379.2|163
1713767100000|2024-04-22 06:25:00|12383.5|12382.6|12382.9|12382|12385.5|12384.6|12381.7|12380.8|186
1713767400000|2024-04-22 06:30:00|12383|12382.1|12382.8|12381.9|12384.3|12383|12380|12379.1|218
1713767700000|2024-04-22 06:35:00|12382.6|12381.7|12382.5|12381.6|12384.1|12383.2|12381|12380.1|133
1713768000000|2024-04-22 06:40:00|12382.4|12381.5|12382.3|12380.8|12382.6|12381.7|12378.7|12377.8|177
1713768300000|2024-04-22 06:45:00|12382.2|12380.7|12378|12377.1|12382.9|12382|12378|12377.1|198
1713768600000|2024-04-22 06:50:00|12377.8|12376.9|12377.2|12376.3|12378.5|12377.6|12375.5|12374.6|204
1713768900000|2024-04-22 06:55:00|12377|12376.1|12379.4|12378.5|12381.5|12380|12376.6|12375.7|222
1713769200000|2024-04-22 07:00:00|12379.1|12378.2|12379.7|12378.8|12385.8|12384.7|12377.6|12376.3|395
1713769500000|2024-04-22 07:05:00|12379.6|12378.7|12378.6|12377.7|12381.9|12381|12377.1|12376.2|302
1713769800000|2024-04-22 07:10:00|12378.5|12377.6|12375.7|12374.8|12378.9|12378|12373.7|12372.6|211
1713770100000|2024-04-22 07:15:00|12375.8|12374.9|12368|12367.1|12375.8|12374.9|12367.6|12366.7|198
1713770400000|2024-04-22 07:20:00|12367.9|12367|12367.9|12367|12368.9|12368|12366.7|12365.5|169
1713770700000|2024-04-22 07:25:00|12367.6|12366.7|12363.6|12362.7|12367.9|12367|12362.7|12361.2|236
1713771000000|2024-04-22 07:30:00|12363.5|12362.6|12359.3|12357.8|12364.5|12363.6|12356.8|12355.3|284
1713771300000|2024-04-22 07:35:00|12359.2|12357.7|12353.6|12352.1|12360.2|12358.7|12352.4|12351.1|326
1713771600000|2024-04-22 07:40:00|12353.7|12352.2|12355.8|12354.9|12356.6|12355.6|12351.5|12350.6|184
1713771900000|2024-04-22 07:45:00|12355.7|12354.8|12364.6|12363.7|12365.5|12364.3|12355.1|12354.2|245
1713772200000|2024-04-22 07:50:00|12364.5|12363.6|12363.6|12362.7|12364.7|12363.6|12361.5|12360.6|197
1713772500000|2024-04-22 07:55:00|12363.8|12362.9|12368.8|12367.9|12369.5|12368.5|12363.8|12362.9|195
1713772800000|2024-04-22 08:00:00|12368.7|12367.8|12370.9|12370|12373|12372.1|12368|12367.1|210
1713773100000|2024-04-22 08:05:00|12371|12370.1|12367.9|12367|12372|12371.1|12365.6|12364.7|175
1713773400000|2024-04-22 08:10:00|12368|12367.1|12365.8|12364.9|12368|12367.1|12363.7|12362.8|201
1713773700000|2024-04-22 08:15:00|12365.9|12365|12361.8|12360.9|12366.7|12365.8|12358.5|12357.6|214
1713774000000|2024-04-22 08:20:00|12361.9|12361|12364.9|12364|12364.9|12364|12359.9|12359|198
1713774300000|2024-04-22 08:25:00|12364.1|12363.2|12365|12364.1|12367.8|12366.9|12363.6|12362.7|181
1713774600000|2024-04-22 08:30:00|12365.1|12364.2|12366|12365.1|12367|12366.1|12362.5|12361.6|217
1713774900000|2024-04-22 08:35:00|12365.9|12365|12364.5|12363.6|12366|12365.1|12361.9|12361|156
1713775200000|2024-04-22 08:40:00|12364.4|12363.5|12364.5|12363.6|12366.9|12366|12364|12363.1|162
1713775500000|2024-04-22 08:45:00|12364.6|12363.7|12368.1|12367.2|12368.1|12367.2|12364.1|12363.2|187
1713775800000|2024-04-22 08:50:00|12368|12367.1|12368|12367.1|12369.4|12368|12365.9|12364.7|196
1713776100000|2024-04-22 08:55:00|12368.3|12367.4|12366.4|12365.5|12369.3|12367.8|12364|12363.1|259
1713776400000|2024-04-22 09:00:00|12366.3|12365.4|12364|12363.1|12367.8|12366.9|12362.4|12361.5|235
1713776700000|2024-04-22 09:05:00|12364.1|12363.2|12363.5|12362.6|12364.1|12363.2|12361|12360.1|120
1713777000000|2024-04-22 09:10:00|12363.4|12362.5|12362.2|12361.3|12365.3|12364.4|12360.9|12360|205
1713777300000|2024-04-22 09:15:00|12362.3|12361.4|12357|12356.1|12362.3|12361.4|12356.8|12355.9|182
1713777600000|2024-04-22 09:20:00|12356.9|12356|12358|12357.1|12358|12357.1|12350.4|12349.5|246
1713777900000|2024-04-22 09:25:00|12357.9|12357|12355|12354.1|12358|12357.1|12352.8|12351.9|194
1713778200000|2024-04-22 09:30:00|12354.9|12354|12347.9|12347|12355.3|12354.4|12346.4|12345|230
1713778500000|2024-04-22 09:35:00|12348.2|12347.3|12350.7|12349.2|12351|12350.1|12346.6|12345.7|162
1713778800000|2024-04-22 09:40:00|12350.4|12349.5|12348.3|12347.4|12350.6|12349.7|12347.3|12346.4|156
1713779100000|2024-04-22 09:45:00|12347.8|12346.9|12347.7|12346.8|12349.2|12347.7|12345.6|12344.7|159
1713779400000|2024-04-22 09:50:00|12347|12346.1|12344.4|12343.5|12347|12346.1|12344|12343.1|152
1713779700000|2024-04-22 09:55:00|12344.2|12343.3|12345.8|12344.9|12346.3|12345.4|12343.3|12342.4|158
1713780000000|2024-04-22 10:00:00|12345.9|12345|12341.8|12340.3|12346.2|12345.3|12341.4|12340.3|173
1713780300000|2024-04-22 10:05:00|12341.9|12340.4|12343.8|12342.9|12344.3|12343|12341.2|12340.2|140
1713780600000|2024-04-22 10:10:00|12343.7|12342.8|12341.9|12341|12343.7|12342.8|12340.9|12340|136
1713780900000|2024-04-22 10:15:00|12341.7|12340.8|12336.4|12335.5|12341.7|12340.8|12336|12335.1|160
1713781200000|2024-04-22 10:20:00|12336.3|12335.4|12335.9|12335|12339.4|12338.5|12335.6|12334.3|159
1713781500000|2024-04-22 10:25:00|12335.8|12334.9|12338|12337.1|12339.4|12338.5|12335|12334.1|224
1713781800000|2024-04-22 10:30:00|12338.6|12337.7|12340.1|12339.2|12341.2|12339.9|12338.3|12337.2|185
1713782100000|2024-04-22 10:35:00|12339.9|12339|12344.3|12342.8|12344.3|12343.1|12338.8|12337.4|205
1713782400000|2024-04-22 10:40:00|12344.2|12342.7|12336|12335.1|12344.7|12343.3|12334.3|12333.4|245
1713782700000|2024-04-22 10:45:00|12335.9|12335|12335.5|12334.6|12338.8|12337.3|12333.8|12332.9|240
1713783000000|2024-04-22 10:50:00|12335.4|12334.5|12329.1|12328.2|12336.7|12335.8|12329|12327.5|240
1713783300000|2024-04-22 10:55:00|12328.9|12328|12325.2|12324.3|12330.3|12329.4|12324.1|12323.2|360
1713783600000|2024-04-22 11:00:00|12325.1|12324.2|12323.4|12322.5|12327.7|12326.8|12323.1|12322.2|267
1713783900000|2024-04-22 11:05:00|12323.5|12322.6|12321.8|12320.3|12323.7|12322.8|12320.7|12319.8|162
1713784200000|2024-04-22 11:10:00|12321.7|12320.2|12317.5|12316.6|12322.1|12320.7|12316.6|12315.7|235
1713784500000|2024-04-22 11:15:00|12317.4|12316.5|12317|12315.5|12320.1|12319.2|12315|12314.1|264
1713784800000|2024-04-22 11:20:00|12316.9|12315.4|12313.4|12312.5|12318.4|12316.9|12313.1|12312.2|179
1713785100000|2024-04-22 11:25:00|12312.6|12311.7|12317.5|12316.6|12318.1|12317.2|12309.5|12308.6|260
1713785400000|2024-04-22 11:30:00|12317.9|12316.4|12320.4|12318.9|12320.8|12319.3|12315.7|12314.8|232
1713785700000|2024-04-22 11:35:00|12320.5|12319|12319|12317.5|12322.2|12321.3|12318.8|12317.3|218
1713786000000|2024-04-22 11:40:00|12318.9|12317.4|12314.6|12313.7|12318.9|12317.6|12312.6|12311.7|179
1713786300000|2024-04-22 11:45:00|12314.4|12313.5|12311.5|12310.6|12315.8|12314.9|12311.1|12310.2|182
1713786600000|2024-04-22 11:50:00|12311.6|12310.7|12311.6|12310.7|12313.6|12312.7|12309.8|12308.4|201
1713786900000|2024-04-22 11:55:00|12312.3|12311.4|12315.5|12314.6|12317.2|12316.1|12312.3|12311.4|182
1713787200000|2024-04-22 12:00:00|12315.4|12314.5|12315.1|12314.2|12315.7|12314.8|12311.5|12310.6|298
1713787500000|2024-04-22 12:05:00|12315.2|12314.3|12316.6|12315.1|12316.8|12315.4|12314|12313.1|207
1713787800000|2024-04-22 12:10:00|12316.5|12315|12321.4|12320.5|12321.4|12320.5|12313.9|12313|266
1713788100000|2024-04-22 12:15:00|12321.5|12320.6|12320.4|12319.5|12321.8|12320.9|12318.5|12317.6|200
1713788400000|2024-04-22 12:20:00|12320.2|12319.3|12322.7|12321.8|12324.9|12324|12318.7|12317.8|387
1713788700000|2024-04-22 12:25:00|12323.2|12322.3|12322.8|12321.3|12324.3|12323.4|12321.1|12320.2|192
1713789000000|2024-04-22 12:30:00|12322.7|12321.2|12326.6|12325.7|12328.2|12326.9|12322.2|12321.1|221
1713789300000|2024-04-22 12:35:00|12326.7|12325.8|12324.1|12322.6|12326.7|12325.8|12323.5|12322.5|213
1713789600000|2024-04-22 12:40:00|12324|12322.5|12323.2|12322.3|12326|12324.7|12322.5|12321.1|191
1713789900000|2024-04-22 12:45:00|12322.9|12321.7|12320|12319.1|12322.9|12321.7|12318.8|12317.8|211
1713790200000|2024-04-22 12:50:00|12320.4|12319.5|12318|12317.1|12321.7|12320.8|12317.5|12316.6|253
1713790500000|2024-04-22 12:55:00|12317.7|12316.8|12311.9|12311|12317.8|12316.9|12311.4|12310.1|218
1713790800000|2024-04-22 13:00:00|12311.6|12310.7|12308.5|12307.6|12313.6|12312.7|12308.4|12307.5|278
1713791100000|2024-04-22 13:05:00|12308.6|12307.7|12313|12312.1|12314.1|12313.2|12307.5|12306.6|272
1713791400000|2024-04-22 13:10:00|12312.9|12312|12309|12308.1|12313.3|12312.4|12307.8|12306.9|265
1713791700000|2024-04-22 13:15:00|12308.9|12308|12306.5|12305.6|12310|12309.1|12306.3|12305.4|215
1713792000000|2024-04-22 13:20:00|12306.6|12305.7|12303.5|12302.6|12307.4|12306.5|12302.2|12301.1|246
1713792300000|2024-04-22 13:25:00|12303.6|12302.7|12302.3|12300.8|12309.2|12307.7|12301.6|12300.7|271
1713792600000|2024-04-22 13:30:00|12301.7|12300.2|12301.7|12300.2|12304.3|12303.3|12300.2|12298.9|426
1713792900000|2024-04-22 13:35:00|12301.5|12300|12307.5|12306.6|12307.9|12307|12301.5|12300|318
1713793200000|2024-04-22 13:40:00|12307.4|12306.5|12311.2|12310.3|12311.7|12310.8|12306.7|12305.8|321
1713793500000|2024-04-22 13:45:00|12311.3|12310.4|12317.7|12316.8|12318.1|12317.2|12309|12308.1|319
1713793800000|2024-04-22 13:50:00|12317.6|12316.7|12313.3|12312.4|12317.6|12316.7|12313|12311.5|263
1713794100000|2024-04-22 13:55:00|12313.4|12312.5|12310.7|12309.8|12313.9|12313|12309.7|12308.8|207
1713794400000|2024-04-22 14:00:00|12310.6|12309.7|12313.3|12312.4|12315.1|12314.2|12309.8|12308.9|242
1713794700000|2024-04-22 14:05:00|12313.4|12312.5|12312.6|12311.7|12317.6|12316.1|12312.2|12311.3|266
1713795000000|2024-04-22 14:10:00|12312.4|12311.5|12314.4|12313.5|12316|12315.1|12312.3|12310.9|311
1713795300000|2024-04-22 14:15:00|12314.5|12313.6|12317.6|12316.1|12320.3|12319.4|12314.5|12313.4|279
1713795600000|2024-04-22 14:20:00|12317.4|12315.9|12316.4|12314.9|12317.7|12316.2|12315|12313.8|214
1713795900000|2024-04-22 14:25:00|12316.3|12314.8|12322.5|12321.6|12322.6|12321.7|12314|12313.1|254
1713796200000|2024-04-22 14:30:00|12322.4|12321.5|12323.6|12322.7|12327|12326.1|12322|12321.1|267
1713796500000|2024-04-22 14:35:00|12323.7|12322.8|12326|12325.1|12326.1|12325.2|12323.4|12322.5|252
1713796800000|2024-04-22 14:40:00|12326.1|12325.2|12329.3|12328.4|12329.5|12328.6|12324.4|12323.5|238
1713797100000|2024-04-22 14:45:00|12329.6|12328.1|12333.4|12332.5|12334.4|12332.9|12329.1|12327.6|249
1713797400000|2024-04-22 14:50:00|12333.3|12332.4|12334.7|12333.8|12335.2|12334.3|12332.7|12331.3|278
1713797700000|2024-04-22 14:55:00|12334.8|12333.9|12332.1|12330.6|12335.1|12334.2|12331.7|12330.4|279
1713798000000|2024-04-22 15:00:00|12332|12330.5|12331.1|12330.2|12333.2|12332.3|12329.5|12328.6|269
1713798300000|2024-04-22 15:05:00|12331.9|12331|12328.4|12327.5|12332.9|12331.4|12327.4|12326.5|241
1713798600000|2024-04-22 15:10:00|12328.3|12327.4|12327.3|12325.8|12330.8|12329.5|12327.2|12325.7|202
1713798900000|2024-04-22 15:15:00|12327.4|12325.9|12327.5|12326.6|12329.3|12328|12326.2|12324.9|208
1713799200000|2024-04-22 15:20:00|12327.4|12326.5|12333.1|12332.2|12333.4|12332.5|12327.4|12326.5|125
1713799500000|2024-04-22 15:25:00|12333|12332.1|12335.9|12334.4|12336|12334.5|12331.7|12330.8|177
1713799800000|2024-04-22 15:30:00|12336|12335.1|12336.3|12334.8|12337.8|12336.6|12331.9|12331|260
1713800100000|2024-04-22 15:35:00|12336.2|12334.7|12338.5|12337|12339.1|12338.2|12333.9|12333|229
1713800400000|2024-04-22 15:40:00|12338.6|12337.1|12337.6|12336.7|12338.8|12337.5|12336.5|12335.6|138
1713800700000|2024-04-22 15:45:00|12338|12337.1|12338.4|12337.5|12339|12337.6|12336.2|12335.3|107
1713801000000|2024-04-22 15:50:00|12338.3|12337.4|12337|12336.1|12339.3|12338.4|12337|12336.1|88
1713801300000|2024-04-22 15:55:00|12337.1|12336.2|12339.4|12338.5|12340.9|12340|12337.1|12335.6|162
1713801600000|2024-04-22 16:00:00|12339.5|12338.6|12340.4|12339.5|12342.6|12341.5|12339.5|12338.6|121
1713801900000|2024-04-22 16:05:00|12340.5|12339.6|12341.4|12340.5|12341.8|12340.9|12340.4|12339.5|139
1713802200000|2024-04-22 16:10:00|12341.3|12340.4|12344.6|12343.7|12345.1|12343.8|12341.3|12340.4|105
1713802500000|2024-04-22 16:15:00|12344.7|12343.8|12346.3|12344.8|12347.4|12346.2|12344.6|12343.7|124
1713802800000|2024-04-22 16:20:00|12346.2|12344.7|12345|12344.1|12346.6|12345.1|12344.2|12342.7|163
1713803100000|2024-04-22 16:25:00|12345.1|12344.2|12344.4|12343.5|12347.3|12345.9|12343.7|12342.8|106
1713803400000|2024-04-22 16:30:00|12344.6|12343.7|12346.3|12345.4|12346.5|12345.6|12343.4|12342.5|126
1713803700000|2024-04-22 16:35:00|12346.2|12345.3|12343.2|12342.3|12346.8|12345.9|12343|12342.1|99
1713804000000|2024-04-22 16:40:00|12343.1|12342.2|12344.1|12343.2|12344.4|12343.5|12342.2|12341.3|122
1713804300000|2024-04-22 16:45:00|12344.2|12343.3|12343.5|12342.6|12346.4|12345.5|12343.4|12342.4|125
1713804600000|2024-04-22 16:50:00|12343.7|12342.8|12346.1|12345.2|12346.3|12345.4|12343.6|12342.7|115
1713804900000|2024-04-22 16:55:00|12346|12345.1|12347.5|12346.6|12347.6|12346.7|12345.6|12344.7|104
1713805200000|2024-04-22 17:00:00|12347.4|12346.5|12347|12346.1|12348|12346.8|12345.7|12344.8|129
1713805500000|2024-04-22 17:05:00|12347.2|12346.3|12349.4|12348.5|12349.7|12348.8|12346.7|12345.8|123
1713805800000|2024-04-22 17:10:00|12349.3|12348.4|12351.2|12350.3|12351.5|12350.3|12348.7|12347.8|119
1713806100000|2024-04-22 17:15:00|12351.4|12350.5|12351.1|12350.2|12351.6|12350.7|12350.5|12349.1|115
1713806400000|2024-04-22 17:20:00|12351.2|12350.3|12352.9|12352|12353.1|12352.2|12350.7|12349.8|111
1713806700000|2024-04-22 17:25:00|12353|12352.1|12353.5|12352.6|12353.9|12353|12351.9|12351|141
1713807000000|2024-04-22 17:30:00|12354|12353.1|12354|12353.1|12354.2|12353.3|12352.8|12351.9|119
1713807300000|2024-04-22 17:35:00|12354.1|12353.2|12353.5|12352.6|12354.5|12353.6|12353|12352.1|113
1713807600000|2024-04-22 17:40:00|12353.8|12352.9|12352.4|12351.5|12353.9|12353|12352.4|12351.5|71
1713807900000|2024-04-22 17:45:00|12352.3|12351.4|12355|12354.1|12355.1|12354.2|12352.3|12351.4|87
1713808200000|2024-04-22 17:50:00|12355.2|12354.3|12355.4|12354.5|12356.2|12355.3|12354.5|12353.6|70
1713808500000|2024-04-22 17:55:00|12355.1|12354.2|12355|12354.1|12356.5|12355.6|12353.3|12352.4|126
1713808800000|2024-04-22 18:00:00|12355.1|12354.2|12354|12353.1|12355.4|12354.4|12352.9|12352|117
1713809100000|2024-04-22 18:05:00|12354.1|12353.2|12354.1|12353.2|12355.1|12354.2|12353|12352.1|100
1713809400000|2024-04-22 18:10:00|12354.2|12353.3|12357.4|12356.5|12358|12357.1|12354|12353.1|115
1713809700000|2024-04-22 18:15:00|12357.5|12356.6|12360.5|12359.6|12361.1|12360.2|12357.3|12356.2|98
1713810000000|2024-04-22 18:20:00|12360.7|12359.8|12360.4|12359.5|12361.5|12360.6|12359.4|12358.5|103
1713810300000|2024-04-22 18:25:00|12360.5|12359.6|12360|12359.1|12360.9|12360|12359.2|12358.3|118
1713810600000|2024-04-22 18:30:00|12360.3|12359.4|12360.4|12359.5|12362.2|12361.3|12359.9|12359|87
1713810900000|2024-04-22 18:35:00|12360.1|12359.2|12359.9|12359|12361.9|12361|12359|12358.1|92
1713811200000|2024-04-22 18:40:00|12360.3|12359.4|12359.8|12358.9|12360.5|12359.6|12358.2|12357.3|141
1713811500000|2024-04-22 18:45:00|12359.9|12359|12359.5|12358.6|12360.2|12359.3|12358.3|12357.4|106
1713811800000|2024-04-22 18:50:00|12359.4|12358.5|12358.9|12358|12359.4|12358.5|12357.9|12357|62
1713812100000|2024-04-22 18:55:00|12358.8|12357.9|12360.1|12359.2|12360.9|12360|12358.5|12357.6|86
1713812400000|2024-04-22 19:00:00|12359.9|12359|12358|12357.1|12360.2|12359.3|12356.8|12355.9|96
1713812700000|2024-04-22 19:05:00|12358.1|12357.2|12357.9|12357|12358.1|12357.2|12356.3|12355.4|101
1713813000000|2024-04-22 19:10:00|12357.7|12356.8|12356.8|12355.9|12358|12357.1|12355.6|12354.7|78
1713813300000|2024-04-22 19:15:00|12356.7|12355.8|12355.1|12354.2|12357.2|12356.3|12354.9|12354|66
1713813600000|2024-04-22 19:20:00|12355|12354.1|12353.4|12352.5|12355.4|12354.5|12353|12352.1|159
1713813900000|2024-04-22 19:25:00|12353.3|12352.4|12353.3|12352.4|12354.1|12353.2|12352.7|12351.8|100
1713814200000|2024-04-22 19:30:00|12353.2|12352.3|12351.2|12350.3|12354.2|12353.3|12351.1|12350.1|104
1713814500000|2024-04-22 19:35:00|12351.3|12350.4|12351.4|12350.5|12352.1|12351.2|12351|12350.1|146
1713814800000|2024-04-22 19:40:00|12351.5|12350.6|12353.4|12351.9|12353.5|12352.5|12351.1|12350.2|118
1713815100000|2024-04-22 19:45:00|12353.1|12352.2|12355.8|12354.3|12356|12354.7|12352.6|12351.3|122
1713815400000|2024-04-22 19:50:00|12355.7|12354.2|12354.1|12353.2|12355.7|12354.4|12353.3|12352.4|134
1713815700000|2024-04-22 19:55:00|12354.5|12353|12353.2|12352.3|12355.9|12355|12352.6|12351.7|122
1713816000000|2024-04-22 20:00:00|12353.3|12352.4|12352.1|12351.2|12353.3|12352.4|12350|12349.1|76
1713816300000|2024-04-22 20:05:00|12352.4|12350.9|12352.5|12351.6|12353.3|12352.2|12352.1|12350.8|36
1713816600000|2024-04-22 20:10:00|12352.4|12351.5|12352.2|12351.3|12352.9|12351.7|12352.1|12350.9|71
1713816900000|2024-04-22 20:15:00|12352.3|12351.4|12354.3|12352.8|12354.5|12353.3|12352.3|12351.4|60
1713817200000|2024-04-22 20:20:00|12354.1|12353.2|12353.4|12351.9|12354.5|12353.3|12352.6|12351.1|82
1713817500000|2024-04-22 20:25:00|12353.3|12351.8|12353|12352.1|12353.4|12352.3|12352.8|12351.7|67
1713817800000|2024-04-22 20:30:00|12352.9|12352|12352.9|12352|12353|12352.1|12352.5|12351.6|16
1713818100000|2024-04-22 20:35:00|12353|12352.1|12354.3|12352.8|12354.4|12353.2|12352.9|12352|54
1713818400000|2024-04-22 20:40:00|12353.9|12353|12354.2|12352.7|12354.9|12353.4|12353.8|12352.7|56
1713818700000|2024-04-22 20:45:00|12354|12352.5|12353.3|12351.8|12354.2|12352.7|12352.8|12351.6|77
1713819000000|2024-04-22 20:50:00|12353.2|12351.7|12352.8|12351.3|12353.4|12351.9|12352.8|12351.3|36
1713819300000|2024-04-22 20:55:00|12353.2|12350.8|12351.3|12346.9|12353.4|12351|12351.1|12346.9|132
1713819600000|2024-04-22 21:00:00|12351|12346.6|12354.3|12342.4|12357|12346.6|12351|12342.4|47
1713819900000|2024-04-22 21:05:00|12354|12342.6|12355.9|12344.9|12356.5|12345.5|12353.6|12342.6|22
1713820200000|2024-04-22 21:10:00|12356|12345|12354|12346.9|12356|12347|12353.3|12345|47
1713820500000|2024-04-22 21:15:00|12354.3|12347|12356.8|12344.9|12356.8|12348|12353.5|12344.8|34
1713820800000|2024-04-22 21:20:00|12356.7|12344.8|12353.6|12347.8|12356.8|12348.2|12353.4|12344.8|31
1713821100000|2024-04-22 21:25:00|12353.5|12347.9|12356.7|12347|12357.9|12347.9|12353.4|12345.7|41
1713821400000|2024-04-22 21:30:00|12356.2|12347.4|12355.3|12348.3|12356.2|12348.4|12355.1|12347.4|10
1713821700000|2024-04-22 21:35:00|12355.2|12348.2|12354.9|12348.3|12355.6|12348.3|12354.9|12347.8|21
1713822000000|2024-04-22 21:40:00|12355.5|12348.2|12354.8|12348.2|12355.5|12348.2|12354.7|12347.6|26
1713822300000|2024-04-22 21:45:00|12354.9|12348|12354.8|12348|12355.3|12348|12354.7|12347.6|21
1713822600000|2024-04-22 21:50:00|12354.9|12347.9|12355.5|12347.2|12355.7|12347.9|12354.8|12346.8|17
1713822900000|2024-04-22 21:55:00|12355.4|12347.3|12355.2|12347.6|12355.6|12347.6|12354.4|12345.2|44
1713823200000|2024-04-22 22:00:00|12355.7|12348.2|12353.5|12351.1|12355.9|12351.2|12352.9|12347.8|115
1713823500000|2024-04-22 22:05:00|12353.1|12351.6|12352.4|12350.9|12353.4|12351.6|12352.2|12350.4|24
1713823800000|2024-04-22 22:10:00|12352.3|12350.8|12352|12350.5|12352.4|12350.9|12351.8|12350.3|17
1713824100000|2024-04-22 22:15:00|12352.3|12350.8|12351.3|12349.8|12353|12351.5|12351.1|12349.6|21
1713824400000|2024-04-22 22:20:00|12351.2|12349.7|12351.1|12349.6|12351.2|12349.7|12351.1|12349.6|16
1713824700000|2024-04-22 22:25:00|12351.2|12349.7|12351.1|12349.6|12351.9|12350.4|12351.1|12349.6|33
1713825000000|2024-04-22 22:30:00|12351.3|12349.8|12351.5|12350|12351.7|12350.2|12351.3|12349.8|16
1713825300000|2024-04-22 22:35:00|12351.6|12350.1|12351.7|12350.2|12351.8|12350.3|12351.6|12350.1|16
1713825600000|2024-04-22 22:40:00|12351.6|12350.1|12351.6|12350.1|12351.7|12350.2|12351.6|12350.1|11
1713825900000|2024-04-22 22:45:00|12351.7|12350.2|12351.7|12350.2|12351.7|12350.2|12351.6|12350.1|13
1713826200000|2024-04-22 22:50:00|12351.6|12350.1|12351.5|12350|12352.5|12351|12351.5|12350|23
1713826500000|2024-04-22 22:55:00|12351.6|12350.1|12351.7|12350.2|12351.7|12350.2|12350.4|12348.9|15
1713826800000|2024-04-22 23:00:00|12351.6|12350.1|12352.1|12350.6|12352.2|12350.7|12351.5|12350|19
1713827100000|2024-04-22 23:05:00|12352|12350.5|12351.4|12349.9|12352|12350.5|12351.3|12349.8|19
1713827400000|2024-04-22 23:10:00|12351.5|12350|12349.6|12348.1|12351.5|12350|12349.2|12347.7|28
1713827700000|2024-04-22 23:15:00|12350.2|12348.7|12350.5|12349|12350.6|12349.1|12350.2|12348.7|21
1713828000000|2024-04-22 23:20:00|12350.4|12348.9|12350.2|12348.7|12350.7|12349.2|12350.2|12348.7|21
1713828300000|2024-04-22 23:25:00|12349.4|12347.9|12349.3|12348.4|12350.1|12349.2|12348.4|12346.9|39
1713828600000|2024-04-22 23:30:00|12349.2|12348.3|12350.4|12348.9|12350.9|12349.4|12349.2|12348|34
1713828900000|2024-04-22 23:35:00|12350.3|12348.8|12350.6|12349.1|12350.6|12349.4|12350|12348.8|17
1713829200000|2024-04-22 23:40:00|12350.5|12349|12350|12349.1|12350.7|12349.3|12350|12348.8|12
1713829500000|2024-04-22 23:45:00|12350.1|12349.2|12350.3|12348.8|12351.1|12349.6|12349.9|12348.7|26
1713829800000|2024-04-22 23:50:00|12350.4|12348.9|12350|12349.1|12352.6|12351.1|12350|12348.7|72
1713830100000|2024-04-22 23:55:00|12349.9|12349|12350.4|12348.9|12350.5|12349.1|12349|12348.1|32
1713830400000|2024-04-23 00:00:00|12350.3|12348.8|12354.2|12352.7|12354.8|12353.3|12350.3|12348.8|136
1713830700000|2024-04-23 00:05:00|12354.1|12352.6|12354.5|12353|12355.4|12353.9|12354.1|12352.6|86
1713831000000|2024-04-23 00:10:00|12354.3|12352.8|12352.3|12351.4|12354.6|12353.1|12351.4|12350.5|68
1713831300000|2024-04-23 00:15:00|12353.2|12351.7|12354.8|12353.9|12354.9|12354|12352.8|12351.6|86
1713831600000|2024-04-23 00:20:00|12355|12354.1|12352.2|12351.3|12355.4|12354.5|12352.1|12351.2|71
1713831900000|2024-04-23 00:25:00|12352.4|12351.5|12353.2|12352.3|12353.5|12352.6|12352.2|12351.3|49
1713832200000|2024-04-23 00:30:00|12353.3|12352.4|12354.3|12353.4|12355.2|12354.3|12353.2|12352.3|69
1713832500000|2024-04-23 00:35:00|12354.5|12353.6|12353.9|12353|12355.2|12354.3|12352.8|12351.9|61
1713832800000|2024-04-23 00:40:00|12354.3|12352.8|12353.6|12352.1|12354.4|12353.3|12352.9|12352|57
1713833100000|2024-04-23 00:45:00|12353.5|12352|12355.4|12353.9|12355.8|12354.3|12353.3|12352|69
1713833400000|2024-04-23 00:50:00|12355.5|12354|12354.7|12353.2|12355.7|12354.2|12354.6|12353.1|70
1713833700000|2024-04-23 00:55:00|12353.9|12353|12355.4|12353.9|12356.6|12355.1|12353.7|12352.7|92
1713834000000|2024-04-23 01:00:00|12355.3|12353.8|12357.4|12355.9|12357.7|12356.2|12355|12353.5|132
1713834300000|2024-04-23 01:05:00|12357.3|12355.8|12357.6|12356.1|12358.4|12356.9|12355.9|12354.4|87
1713834600000|2024-04-23 01:10:00|12357.5|12356|12357.4|12355.9|12357.8|12356.3|12356.3|12354.8|108
1713834900000|2024-04-23 01:15:00|12357.3|12355.8|12358.5|12357|12359.5|12358|12355.2|12353.7|192
1713835200000|2024-04-23 01:20:00|12358.6|12357.1|12356.9|12355.4|12358.8|12357.3|12356.7|12355.2|135
1713835500000|2024-04-23 01:25:00|12356.8|12355.3|12355.7|12354.2|12356.8|12355.3|12353.8|12352.3|128
1713835800000|2024-04-23 01:30:00|12355.6|12354.1|12356.2|12354.7|12357.7|12356.2|12355.3|12353.8|131
1713836100000|2024-04-23 01:35:00|12355.8|12354.3|12354.4|12353.5|12357.2|12355.7|12353.5|12352.6|238
1713836400000|2024-04-23 01:40:00|12354.7|12353.8|12355.7|12354.2|12356.5|12355|12354.4|12353.3|153
1713836700000|2024-04-23 01:45:00|12355.8|12354.3|12354.7|12353.8|12355.8|12354.7|12354.4|12353.3|124
1713837000000|2024-04-23 01:50:00|12354.8|12353.9|12350.2|12349.3|12355.1|12354.2|12349.8|12348.8|142
1713837300000|2024-04-23 01:55:00|12350.3|12349.4|12349.1|12348.2|12351.2|12350|12348.2|12347.1|125
1713837600000|2024-04-23 02:00:00|12349|12348.1|12351.6|12350.1|12352|12350.5|12348.3|12347.4|142
1713837900000|2024-04-23 02:05:00|12351.5|12350|12351.6|12350.7|12351.9|12351|12350.4|12349.5|129
1713838200000|2024-04-23 02:10:00|12351.7|12350.8|12352.4|12351.5|12353.1|12352.2|12351|12350.1|106
1713838500000|2024-04-23 02:15:00|12352.3|12351.4|12354.8|12353.9|12356.5|12355.6|12352.3|12351.4|135
1713838800000|2024-04-23 02:20:00|12355|12354.1|12355.7|12354.8|12356|12355.1|12354.2|12353.3|103
1713839100000|2024-04-23 02:25:00|12356|12355.1|12356.7|12355.2|12357.6|12356.1|12354.9|12354|118
1713839400000|2024-04-23 02:30:00|12356.6|12355.1|12356|12355.1|12356.6|12355.3|12354.9|12354|98
1713839700000|2024-04-23 02:35:00|12356.1|12355.2|12356|12355.1|12357.3|12356.4|12355.8|12354.9|86
1713840000000|2024-04-23 02:40:00|12356.1|12354.6|12357|12356.1|12357.3|12356.4|12355.9|12354.6|86
1713840300000|2024-04-23 02:45:00|12357.2|12356.3|12357.4|12355.9|12357.7|12356.5|12356.2|12355.3|106
1713840600000|2024-04-23 02:50:00|12357.1|12356.2|12356.8|12355.9|12357.6|12356.4|12356.8|12355.7|66
1713840900000|2024-04-23 02:55:00|12356.4|12355.5|12355|12354.1|12356.8|12355.9|12354.4|12353.5|80
1713841200000|2024-04-23 03:00:00|12354.9|12354|12352.7|12351.8|12356.3|12355.4|12352.7|12351.8|91
1713841500000|2024-04-23 03:05:00|12353|12352.1|12352.2|12351.3|12353.2|12352.3|12350.4|12349.5|110
1713841800000|2024-04-23 03:10:00|12352.3|12351.4|12353|12352.1|12353.4|12352.5|12351.9|12351|69
1713842100000|2024-04-23 03:15:00|12353.1|12352.2|12352.9|12351.4|12354.3|12353|12352.6|12351.1|93
1713842400000|2024-04-23 03:20:00|12352.8|12351.3|12351.1|12350.2|12352.8|12351.3|12351|12349.7|80
1713842700000|2024-04-23 03:25:00|12351.2|12350.3|12350.7|12349.2|12351.5|12350.6|12350.7|12349.2|84
1713843000000|2024-04-23 03:30:00|12350.8|12349.3|12350.5|12349.6|12351.9|12351|12350.1|12348.6|95
1713843300000|2024-04-23 03:35:00|12350.6|12349.7|12351.8|12350.9|12352|12351.1|12349.9|12349|54
1713843600000|2024-04-23 03:40:00|12351.9|12351|12351.4|12350.5|12352.4|12351.5|12351.3|12350.4|50
1713843900000|2024-04-23 03:45:00|12351.3|12350.4|12351.1|12349.6|12351.6|12350.7|12350.6|12349.4|73
1713844200000|2024-04-23 03:50:00|12351|12349.5|12351.3|12350.4|12351.8|12350.4|12350.7|12349.4|38
1713844500000|2024-04-23 03:55:00|12351.4|12350.5|12353.3|12352.4|12353.8|12352.9|12351.4|12350.3|64
1713844800000|2024-04-23 04:00:00|12353.4|12352.5|12353.3|12351.8|12354.1|12353.2|12352.8|12351.3|52
1713845100000|2024-04-23 04:05:00|12353.4|12351.9|12353.9|12352.4|12354.4|12352.9|12353.4|12351.9|30
1713845400000|2024-04-23 04:10:00|12353.6|12352.7|12355.3|12353.8|12355.3|12354.2|12353.5|12352.6|43
1713845700000|2024-04-23 04:15:00|12354.7|12353.9|12354.4|12353.5|12355.4|12354.5|12354.1|12353.2|55
1713846000000|2024-04-23 04:20:00|12354.5|12353.6|12353.3|12352.4|12355.4|12354.2|12353.3|12352.4|45
1713846300000|2024-04-23 04:25:00|12353.4|12352.5|12353.4|12352.5|12354|12352.8|12353.1|12352.2|41
1713846600000|2024-04-23 04:30:00|12353.2|12352.3|12351.4|12350.5|12353.3|12352.4|12351.4|12350.2|49
1713846900000|2024-04-23 04:35:00|12351.5|12350.6|12351.2|12350.3|12352.1|12351.2|12351|12350.1|39
1713847200000|2024-04-23 04:40:00|12351.3|12350.4|12352.2|12351.3|12352.5|12351.5|12351.2|12350.3|50
1713847500000|2024-04-23 04:45:00|12352.1|12351.2|12351.4|12350.5|12352.3|12351.4|12351.1|12349.9|37
1713847800000|2024-04-23 04:50:00|12351.3|12350.4|12351.5|12350.6|12352.1|12351.2|12350.3|12349.4|43
1713848100000|2024-04-23 04:55:00|12351.6|12350.7|12352|12351.1|12352.1|12351.2|12351.3|12350.4|20
1713848400000|2024-04-23 05:00:00|12351.6|12350.7|12348.3|12347.4|12351.6|12350.7|12348.3|12347.4|69
1713848700000|2024-04-23 05:05:00|12348.4|12347.5|12347.2|12346.3|12349.7|12348.6|12347.1|12345.8|99
1713849000000|2024-04-23 05:10:00|12347.1|12346.2|12346|12345.1|12347.6|12346.7|12345.9|12345|82
1713849300000|2024-04-23 05:15:00|12345.7|12344.8|12346.7|12345.2|12347.2|12346.3|12345.3|12344.4|74
1713849600000|2024-04-23 05:20:00|12346.6|12345.1|12347.3|12346.4|12347.3|12346.4|12346.1|12345|64
1713849900000|2024-04-23 05:25:00|12347.1|12346.2|12346|12345.1|12347.5|12346.6|12345.9|12345|44
1713850200000|2024-04-23 05:30:00|12346.1|12345.2|12347.4|12346.5|12348.5|12347.6|12346|12345.1|61
1713850500000|2024-04-23 05:35:00|12347.5|12346.6|12345.4|12344.5|12347.5|12346.6|12345.3|12344.4|87
1713850800000|2024-04-23 05:40:00|12345.3|12344.4|12343.1|12342.2|12345.9|12345|12342.9|12342|105
1713851100000|2024-04-23 05:45:00|12343|12342.1|12343.4|12342.5|12344|12343.1|12341.7|12340.8|99
1713851400000|2024-04-23 05:50:00|12343.7|12342.2|12345.5|12344.6|12345.6|12344.7|12342.9|12341.4|82
1713851700000|2024-04-23 05:55:00|12345.4|12344.5|12345|12343.5|12345.4|12344.5|12344|12343.1|89
1713852000000|2024-04-23 06:00:00|12344.9|12343.4|12336.6|12335.7|12344.9|12343.4|12336.5|12335.6|182
1713852300000|2024-04-23 06:05:00|12336.7|12335.8|12338.4|12337.5|12340.5|12339.6|12336.5|12335.6|169
1713852600000|2024-04-23 06:10:00|12338.5|12337.6|12335.6|12334.7|12339.5|12338.6|12335.6|12334.7|199
1713852900000|2024-04-23 06:15:00|12335.5|12334.6|12335.3|12334.4|12337.5|12336.6|12334.5|12333.6|188
1713853200000|2024-04-23 06:20:00|12335.2|12334.3|12333.3|12332.4|12336.5|12335.6|12332.9|12331.8|129
1713853500000|2024-04-23 06:25:00|12333.2|12332.3|12333.9|12333|12336|12335.1|12332.3|12331.4|96
1713853800000|2024-04-23 06:30:00|12334|12333.1|12339.7|12338.8|12340.5|12339.6|12334|12333.1|155
1713854100000|2024-04-23 06:35:00|12339.6|12338.7|12343.4|12342.5|12343.4|12342.5|12339.6|12338.7|115
1713854400000|2024-04-23 06:40:00|12343.5|12342.6|12345.5|12344.6|12346.5|12345.6|12343.3|12342.3|156
1713854700000|2024-04-23 06:45:00|12345.6|12344.7|12345|12344.1|12345.7|12344.8|12341|12340.1|138
1713855000000|2024-04-23 06:50:00|12344.7|12343.8|12345.4|12344.5|12346|12345.1|12343.5|12342.6|154
1713855300000|2024-04-23 06:55:00|12345.5|12344.6|12344.2|12343.3|12347.3|12346.4|12343|12341.9|232
1713855600000|2024-04-23 07:00:00|12344|12343.1|12342|12341.1|12345.3|12344.4|12341.3|12340.4|352
1713855900000|2024-04-23 07:05:00|12341.9|12341|12338|12336.5|12343.2|12342.3|12336.9|12336|180
1713856200000|2024-04-23 07:10:00|12338.1|12336.6|12339.5|12338.6|12340.4|12339.5|12337.2|12336.3|223
1713856500000|2024-04-23 07:15:00|12339.7|12338.8|12343.4|12342.5|12345.4|12344.4|12339.7|12338.8|433
1713856800000|2024-04-23 07:20:00|12343.5|12342.6|12346.1|12345.2|12348.1|12347.1|12343.5|12342.6|304
1713857100000|2024-04-23 07:25:00|12345.9|12345|12355.2|12353.1|12358.1|12356.6|12345.9|12345|358
1713857400000|2024-04-23 07:30:00|12354.8|12353.3|12366.1|12365.2|12373.6|12371.9|12354.8|12353.3|815
1713857700000|2024-04-23 07:35:00|12365.8|12364.9|12363.7|12362.8|12368.7|12367.8|12362.9|12362|567
1713858000000|2024-04-23 07:40:00|12363.5|12362.6|12365.2|12364.3|12368|12367.1|12362.3|12361.4|423
1713858300000|2024-04-23 07:45:00|12365.1|12364.2|12361.8|12360.3|12366.3|12365.4|12360.6|12359.7|266
1713858600000|2024-04-23 07:50:00|12361.9|12360.4|12362.5|12361.6|12366.6|12365.7|12360.5|12359.6|310
1713858900000|2024-04-23 07:55:00|12362.6|12361.7|12365.7|12364.2|12368.3|12366.8|12362.6|12361.7|276
1713859200000|2024-04-23 08:00:00|12364.7|12363.2|12360.8|12359.9|12366.8|12365.3|12358.5|12357|338
1713859500000|2024-04-23 08:05:00|12360.7|12359.8|12359|12358.1|12362.5|12361.6|12355.9|12354.9|337
1713859800000|2024-04-23 08:10:00|12358.9|12358|12360.6|12359.7|12362.4|12361.5|12358.3|12357.4|239
1713860100000|2024-04-23 08:15:00|12360.8|12359.9|12364.7|12363.8|12365.3|12364.4|12359.5|12358.6|198
1713860400000|2024-04-23 08:20:00|12364.8|12363.9|12362.3|12361.4|12365.2|12364.3|12361.2|12360.3|182
1713860700000|2024-04-23 08:25:00|12362.4|12361.5|12365.5|12363.3|12365.9|12364.3|12361.9|12360.8|202
1713861000000|2024-04-23 08:30:00|12368.9|12361.4|12383.6|12382.7|12384.3|12382.8|12367.9|12361.4|651
1713861300000|2024-04-23 08:35:00|12383.7|12382.8|12387.8|12386.9|12389|12388.1|12383.1|12382.1|287
1713861600000|2024-04-23 08:40:00|12387.7|12386.8|12385.4|12384.5|12387.8|12386.9|12384.1|12383.2|198
1713861900000|2024-04-23 08:45:00|12385.3|12384.4|12376.4|12375.5|12385.3|12384.4|12374.2|12373.1|238
1713862200000|2024-04-23 08:50:00|12376.9|12376|12375.2|12374.3|12378.8|12377.9|12374.9|12374|168
1713862500000|2024-04-23 08:55:00|12375.3|12374.4|12370.9|12369.4|12376|12375.1|12369.8|12368.3|261
1713862800000|2024-04-23 09:00:00|12370.7|12369.2|12363.6|12362.1|12370.7|12369.5|12361.1|12360.2|251
1713863100000|2024-04-23 09:05:00|12363.5|12362|12360.7|12359.8|12363.5|12362|12357.6|12356.7|230
1713863400000|2024-04-23 09:10:00|12360.6|12359.7|12361.4|12360.5|12364|12362.9|12358.6|12357.7|256
1713863700000|2024-04-23 09:15:00|12361.5|12360.6|12362.6|12361.7|12364.8|12363.3|12360.8|12359.6|224
1713864000000|2024-04-23 09:20:00|12362.5|12361.6|12365.1|12363.6|12365.4|12364.5|12361.4|12360.5|229
1713864300000|2024-04-23 09:25:00|12365.2|12363.7|12360.5|12359.6|12365.5|12364|12360.3|12359.4|186
1713864600000|2024-04-23 09:30:00|12360.4|12359.5|12354.8|12353.9|12360.9|12360|12354.7|12353.8|241
1713864900000|2024-04-23 09:35:00|12354.7|12353.8|12356.1|12355.2|12357.9|12356.7|12353.4|12352.2|177
1713865200000|2024-04-23 09:40:00|12355.7|12354.8|12360.5|12359.6|12361.1|12360.2|12355.7|12354.8|155
1713865500000|2024-04-23 09:45:00|12360.6|12359.7|12356.5|12355.6|12360.8|12359.9|12355.6|12354.4|206
1713865800000|2024-04-23 09:50:00|12356.4|12355.5|12357.5|12356.6|12359.7|12358.8|12354.6|12353.7|135
1713866100000|2024-04-23 09:55:00|12357.6|12356.7|12361|12359.5|12361.4|12359.9|12357.1|12356.2|99
1713866400000|2024-04-23 10:00:00|12360.9|12359.4|12362.6|12361.7|12364.6|12363.7|12360.6|12359.4|134
1713866700000|2024-04-23 10:05:00|12362.5|12361.6|12362.6|12361.7|12364|12362.7|12362.4|12361.3|133
1713867000000|2024-04-23 10:10:00|12362.5|12361.6|12362.5|12361.6|12363.3|12362.4|12361.4|12360.4|108
1713867300000|2024-04-23 10:15:00|12362.6|12361.7|12360.6|12359.1|12362.8|12361.9|12356.5|12355.3|136
1713867600000|2024-04-23 10:20:00|12360.7|12359.2|12360|12358.5|12362.6|12361.1|12359.9|12358.4|112
1713867900000|2024-04-23 10:25:00|12360.1|12358.6|12355.8|12354.3|12360.2|12358.7|12355.8|12354.3|93
1713868200000|2024-04-23 10:30:00|12355.9|12354.4|12354.4|12352.9|12355.9|12354.9|12351.5|12350.6|151
1713868500000|2024-04-23 10:35:00|12354.5|12353|12354.8|12353.9|12356.2|12354.7|12353.6|12352.7|141
1713868800000|2024-04-23 10:40:00|12355.1|12354.2|12350.9|12349.4|12356.6|12355.5|12349.7|12348.2|145
1713869100000|2024-04-23 10:45:00|12350.8|12349.3|12347.7|12346.2|12351.2|12349.8|12346.4|12345.3|130
1713869400000|2024-04-23 10:50:00|12348.1|12346.6|12351.5|12350.6|12351.6|12350.7|12346.4|12345.2|111
1713869700000|2024-04-23 10:55:00|12351.4|12350.5|12351.3|12350.4|12353.5|12352.6|12350.7|12349.2|127
1713870000000|2024-04-23 11:00:00|12351.2|12350.3|12350.4|12349.5|12352.2|12350.7|12350.2|12349.3|109
1713870300000|2024-04-23 11:05:00|12350.6|12349.7|12351.1|12350.2|12352.2|12351.3|12350.2|12348.9|97
1713870600000|2024-04-23 11:10:00|12351.2|12350.3|12353.5|12352.6|12355.9|12355|12351.1|12350.2|127
1713870900000|2024-04-23 11:15:00|12353.4|12352.5|12372.5|12371|12382.4|12380.9|12353.3|12351.8|713
1713871200000|2024-04-23 11:20:00|12372.3|12371.4|12388.2|12386.7|12388.9|12387.4|12369.9|12369|385
1713871500000|2024-04-23 11:25:00|12388.3|12386.8|12388.8|12387.9|12393.3|12391.8|12386.3|12385.4|226
1713871800000|2024-04-23 11:30:00|12389.1|12387.6|12386.5|12385.6|12389.1|12387.6|12384.7|12383.8|176
1713872100000|2024-04-23 11:35:00|12386.6|12385.7|12385.5|12384.6|12388.9|12387.7|12384.7|12383.3|140
1713872400000|2024-04-23 11:40:00|12385.6|12384.7|12379.9|12378.4|12387|12385.6|12379.3|12378.1|182
1713872700000|2024-04-23 11:45:00|12379.8|12378.3|12387.1|12385.6|12387.9|12386.4|12378.4|12377.2|201
1713873000000|2024-04-23 11:50:00|12386.9|12385.4|12388|12387.1|12389.2|12387.7|12382.5|12381.5|202
1713873300000|2024-04-23 11:55:00|12388.4|12387.5|12401.4|12399.9|12402.3|12400.8|12387.9|12387|419
1713873600000|2024-04-23 12:00:00|12402.1|12400.6|12400.8|12399.9|12406.9|12406|12398.3|12396.8|557
1713873900000|2024-04-23 12:05:00|12400.9|12400|12405.1|12404.2|12406.8|12405.6|12400.6|12399.7|260
1713874200000|2024-04-23 12:10:00|12405|12404.1|12400.6|12399.7|12405.5|12404.6|12399.8|12398.3|280
1713874500000|2024-04-23 12:15:00|12400.7|12399.8|12405|12404.1|12405.5|12404.6|12400.7|12399.8|193
1713874800000|2024-04-23 12:20:00|12405.3|12404.4|12399.6|12398.7|12407|12406.1|12399.6|12398.7|275
1713875100000|2024-04-23 12:25:00|12399.5|12398.6|12401.5|12400.6|12402.9|12402|12398.3|12397.4|213
1713875400000|2024-04-23 12:30:00|12401.9|12401|12397.1|12395.6|12403.1|12402.2|12396.4|12395.2|318
1713875700000|2024-04-23 12:35:00|12397.3|12395.8|12389.4|12387.9|12397.3|12396|12389.3|12387.8|290
1713876000000|2024-04-23 12:40:00|12389.5|12388|12387.7|12386.2|12391.7|12390.4|12386.2|12384.7|264
1713876300000|2024-04-23 12:45:00|12387.8|12386.3|12387.2|12386.3|12387.8|12386.7|12385.6|12384.2|210
1713876600000|2024-04-23 12:50:00|12387.3|12386.4|12388.4|12387.5|12392.4|12391.5|12387.3|12386.4|237
1713876900000|2024-04-23 12:55:00|12388.5|12387.6|12391.9|12391|12393.8|12392.9|12388.3|12387.4|175
1713877200000|2024-04-23 13:00:00|12392.3|12390.8|12390.1|12389.2|12392.3|12390.8|12386|12384.6|198
1713877500000|2024-04-23 13:05:00|12390|12389.1|12388.8|12387.9|12391.3|12390.4|12387.9|12387|180
1713877800000|2024-04-23 13:10:00|12388.6|12387.7|12385.4|12384.5|12388.9|12388|12384.5|12383|190
1713878100000|2024-04-23 13:15:00|12385.3|12384.4|12386.4|12385.5|12386.9|12385.7|12383.1|12382.2|200
1713878400000|2024-04-23 13:20:00|12386.2|12385.3|12390.4|12389.5|12392.4|12391.5|12385.5|12384.6|114
1713878700000|2024-04-23 13:25:00|12390.5|12389.6|12390.1|12389.2|12393.9|12393|12390.1|12389.2|130
1713879000000|2024-04-23 13:30:00|12390.2|12389.3|12391.4|12390.5|12394.5|12393.6|12389.1|12388.2|236
1713879300000|2024-04-23 13:35:00|12391.5|12390.6|12383.4|12382.5|12391.5|12390.6|12381.9|12380.6|392
1713879600000|2024-04-23 13:40:00|12383.6|12382.7|12386.9|12381.9|12386.9|12385|12381.6|12380.7|258
1713879900000|2024-04-23 13:45:00|12389.3|12379.6|12413.1|12411.6|12430.6|12429.4|12389.3|12379.6|1302
1713880200000|2024-04-23 13:50:00|12413.2|12411.7|12436.8|12435.9|12437.5|12436.3|12412.8|12411.7|995
1713880500000|2024-04-23 13:55:00|12436.7|12435.8|12440|12437.6|12446.9|12446|12436.7|12435.8|779
1713880800000|2024-04-23 14:00:00|12440.5|12438.4|12432.7|12431.2|12446.1|12444.6|12431.3|12429.8|922
1713881100000|2024-04-23 14:05:00|12432.3|12430.8|12438.4|12437.5|12441.8|12440.6|12430.9|12429.4|925
1713881400000|2024-04-23 14:10:00|12438.1|12437.2|12443.8|12442.9|12448.7|12447.8|12436.7|12435.8|841
1713881700000|2024-04-23 14:15:00|12443.9|12443|12452|12451.1|12452.8|12451.9|12442.9|12442|630
1713882000000|2024-04-23 14:20:00|12452.1|12451.2|12450.3|12449.4|12458|12456.5|12449.6|12448.7|532
1713882300000|2024-04-23 14:25:00|12450.1|12449.2|12444.5|12443.6|12450.1|12449.2|12442|12440.6|617
1713882600000|2024-04-23 14:30:00|12445|12444.1|12454.2|12452.7|12454.8|12453.8|12440.1|12438.6|534
1713882900000|2024-04-23 14:35:00|12454.4|12452.9|12452.9|12452|12456.5|12455.6|12450.9|12450|482
1713883200000|2024-04-23 14:40:00|12452.4|12451.5|12452.4|12451.5|12458.8|12457.9|12449.8|12448.9|537
1713883500000|2024-04-23 14:45:00|12452.3|12451.4|12447|12446.1|12453|12452.1|12445.2|12443.7|537
1713883800000|2024-04-23 14:50:00|12446.9|12446|12435.8|12434.3|12448.4|12447.5|12434.9|12433.9|543
1713884100000|2024-04-23 14:55:00|12435.7|12434.2|12433.5|12432.6|12439.8|12438.9|12432.5|12431.6|462
1713884400000|2024-04-23 15:00:00|12433.4|12432.5|12425.9|12425|12434.3|12433.4|12423.9|12423|524
1713884700000|2024-04-23 15:05:00|12426|12425.1|12431.5|12430.6|12436.1|12434.8|12425.3|12424.4|478
1713885000000|2024-04-23 15:10:00|12431.7|12430.8|12439.6|12438.7|12439.7|12438.8|12431.7|12430.8|362
1713885300000|2024-04-23 15:15:00|12439.9|12439|12437.8|12436.3|12440.9|12440|12436.3|12435.4|280
1713885600000|2024-04-23 15:20:00|12437.9|12436.4|12442.5|12441.6|12442.5|12441.6|12435|12434.1|225
1713885900000|2024-04-23 15:25:00|12442.6|12441.7|12440.7|12439.8|12443|12442.1|12439.1|12438.2|172
1713886200000|2024-04-23 15:30:00|12440.9|12440|12443.8|12442.9|12444|12442.9|12440.6|12439.1|179
1713886500000|2024-04-23 15:35:00|12443.7|12442.8|12439.7|12438.8|12443.7|12442.8|12434.1|12433.2|249
1713886800000|2024-04-23 15:40:00|12439.8|12438.9|12437|12435.5|12440.6|12439.7|12437|12435.5|224
1713887100000|2024-04-23 15:45:00|12436.9|12435.4|12433.9|12433|12437|12435.5|12431|12429.5|229
1713887400000|2024-04-23 15:50:00|12434.2|12433.3|12437.2|12435.7|12437.3|12436.2|12433.4|12432.5|253
1713887700000|2024-04-23 15:55:00|12436.6|12435.1|12431.8|12430.9|12436.6|12435.1|12428.8|12427.8|313
1713888000000|2024-04-23 16:00:00|12431.9|12431|12435.4|12434.5|12435.4|12434.5|12429.4|12428.5|251
1713888300000|2024-04-23 16:05:00|12435.5|12434.6|12440.7|12439.8|12440.8|12439.9|12434.2|12433.3|186
1713888600000|2024-04-23 16:10:00|12440.8|12439.9|12442.8|12441.9|12443.1|12442.1|12439|12438.1|231
1713888900000|2024-04-23 16:15:00|12442.7|12441.8|12443.7|12442.8|12444.5|12443.6|12442.7|12441.8|116
1713889200000|2024-04-23 16:20:00|12443.6|12442.7|12446.1|12445.2|12446.1|12445.2|12441.5|12440.6|154
1713889500000|2024-04-23 16:25:00|12446|12445.1|12445.7|12444.8|12447.2|12446.1|12442.8|12441.9|171
1713889800000|2024-04-23 16:30:00|12446|12444.5|12446.1|12444.6|12447.2|12446.3|12445.2|12443.7|180
1713890100000|2024-04-23 16:35:00|12446.2|12444.7|12445.9|12445|12446.2|12445.2|12443.6|12442.7|208
1713890400000|2024-04-23 16:40:00|12445.7|12444.8|12448|12446.5|12448.4|12447.2|12445.7|12444.6|109
1713890700000|2024-04-23 16:45:00|12447.4|12445.9|12445.9|12444.4|12447.4|12445.9|12444.7|12443.5|129
1713891000000|2024-04-23 16:50:00|12445.8|12444.3|12446|12444.5|12446.6|12445.6|12444.9|12443.4|152
1713891300000|2024-04-23 16:55:00|12445.7|12444.8|12445.2|12444.3|12447.8|12446.9|12443.8|12442.5|229
1713891600000|2024-04-23 17:00:00|12445.3|12444.4|12449.6|12448.7|12449.7|12448.8|12444.9|12444|241
1713891900000|2024-04-23 17:05:00|12449.4|12448.5|12450.8|12449.3|12454|12452.6|12448.8|12447.9|261
1713892200000|2024-04-23 17:10:00|12450.9|12449.4|12447.9|12447|12451.9|12450.6|12447.7|12446.6|300
1713892500000|2024-04-23 17:15:00|12448|12447.1|12450|12448.5|12451.1|12449.6|12446.7|12445.2|229
1713892800000|2024-04-23 17:20:00|12450.1|12448.6|12452.1|12450.6|12453.4|12451.9|12450|12448.5|190
1713893100000|2024-04-23 17:25:00|12452.2|12450.7|12453.7|12452.8|12455.1|12453.6|12451.9|12450.6|123
1713893400000|2024-04-23 17:30:00|12453.2|12452.3|12455|12453.5|12455.4|12453.9|12453|12452.1|89
1713893700000|2024-04-23 17:35:00|12454.9|12453.4|12455.2|12453.7|12455.4|12453.9|12454|12452.5|90
1713894000000|2024-04-23 17:40:00|12455.3|12453.8|12457.1|12455.6|12457.3|12456.1|12454.9|12453.8|97
1713894300000|2024-04-23 17:45:00|12457.2|12455.7|12458|12456.5|12458|12456.5|12453.9|12452.8|131
1713894600000|2024-04-23 17:50:00|12457.9|12456.4|12453.7|12452.8|12458.3|12456.8|12453.1|12452.2|110
1713894900000|2024-04-23 17:55:00|12453.8|12452.9|12454.7|12453.8|12454.9|12454|12453.6|12452.7|97
1713895200000|2024-04-23 18:00:00|12454.8|12453.9|12455.6|12454.7|12456.2|12455.1|12454.8|12453.9|81
1713895500000|2024-04-23 18:05:00|12455.7|12454.8|12455.8|12454.9|12457|12456.1|12455.7|12454.7|85
1713895800000|2024-04-23 18:10:00|12455.9|12455|12455.4|12453.9|12456.8|12455.8|12454.5|12453.6|109
1713896100000|2024-04-23 18:15:00|12455.7|12454.2|12456|12455.1|12457|12455.8|12455.7|12454.2|107
1713896400000|2024-04-23 18:20:00|12456.3|12455.4|12457.8|12456.9|12457.9|12457|12456.3|12455.4|62
1713896700000|2024-04-23 18:25:00|12457.7|12456.8|12457.5|12456.6|12457.8|12456.9|12456.5|12455.6|63
1713897000000|2024-04-23 18:30:00|12457|12456.1|12456.9|12455.4|12458.5|12457.6|12455.1|12454.2|101
1713897300000|2024-04-23 18:35:00|12457|12455.5|12458.4|12457.5|12458.5|12457.5|12455.8|12454.5|99
1713897600000|2024-04-23 18:40:00|12458.1|12457.2|12457|12456.1|12459|12458.1|12456.9|12455.4|77
1713897900000|2024-04-23 18:45:00|12456.9|12456|12452.8|12451.9|12457.4|12456.5|12452.8|12451.9|110
1713898200000|2024-04-23 18:50:00|12452.6|12451.7|12450.1|12449.2|12452.7|12451.8|12449.8|12448.3|115
1713898500000|2024-04-23 18:55:00|12450.2|12449.3|12451.5|12450.6|12452.2|12451.3|12450.2|12449.3|82
1713898800000|2024-04-23 19:00:00|12451.6|12450.7|12448.8|12447.9|12453.4|12451.9|12448|12447.1|163
1713899100000|2024-04-23 19:05:00|12448.9|12448|12449.8|12448.9|12451.4|12450.5|12448.9|12448|113
1713899400000|2024-04-23 19:10:00|12449.9|12449|12450.6|12449.7|12451.7|12450.8|12448.9|12447.4|110
1713899700000|2024-04-23 19:15:00|12450.7|12449.8|12449.9|12449|12450.7|12449.8|12449.3|12448.4|83
1713900000000|2024-04-23 19:20:00|12450|12449.1|12450.1|12448.6|12451.2|12450.3|12449.6|12448.4|107
1713900300000|2024-04-23 19:25:00|12450.2|12448.7|12449.7|12448.8|12450.7|12449.5|12449.3|12447.8|78
1713900600000|2024-04-23 19:30:00|12449.6|12448.7|12450.9|12450|12450.9|12450|12448.9|12448|84
1713900900000|2024-04-23 19:35:00|12451|12450.1|12450.2|12449.3|12451.2|12450.1|12449.8|12448.9|94
1713901200000|2024-04-23 19:40:00|12450.4|12449.5|12451.1|12450.2|12451.7|12450.8|12450.4|12449.5|58
1713901500000|2024-04-23 19:45:00|12451|12450.1|12452.3|12451.4|12452.3|12451.4|12450.8|12449.9|93
1713901800000|2024-04-23 19:50:00|12452|12451.1|12451|12450.1|12452|12451.1|12450.8|12449.9|48
1713902100000|2024-04-23 19:55:00|12450.9|12450|12450.1|12449.2|12450.9|12450|12448.6|12447.7|106
1713902400000|2024-04-23 20:00:00|12450|12449.1|12447.8|12446.9|12450.1|12449.1|12447.1|12446.2|85
1713902700000|2024-04-23 20:05:00|12447.9|12447|12448.8|12447.3|12449|12447.5|12447.7|12446.2|46
1713903000000|2024-04-23 20:10:00|12448.5|12447.6|12448.5|12447.6|12448.7|12447.8|12448.1|12447.2|49
1713903300000|2024-04-23 20:15:00|12448.6|12447.7|12448.1|12446.6|12448.9|12448|12447.8|12446.6|48
1713903600000|2024-04-23 20:20:00|12448.2|12446.7|12448.4|12446.9|12448.5|12447|12448.2|12446.7|29
1713903900000|2024-04-23 20:25:00|12448.3|12446.8|12448.3|12446.8|12448.4|12446.9|12447.3|12445.8|24
1713904200000|2024-04-23 20:30:00|12448.4|12446.9|12449.3|12447.8|12450.4|12448.9|12447.9|12446.9|47
1713904500000|2024-04-23 20:35:00|12449.2|12447.7|12449.4|12447.9|12449.5|12448|12449.1|12447.6|39
1713904800000|2024-04-23 20:40:00|12449.5|12448|12449.4|12447.9|12450.1|12448.8|12449|12447.8|46
1713905100000|2024-04-23 20:45:00|12449.3|12447.8|12449.2|12447.7|12449.6|12448.2|12448.8|12447.7|35
1713905400000|2024-04-23 20:50:00|12449.3|12447.8|12451.3|12449.8|12451.5|12450|12449.2|12447.7|88
1713905700000|2024-04-23 20:55:00|12451.7|12449.3|12451.9|12446.8|12452.8|12449.3|12450.6|12446.3|159
1713906000000|2024-04-23 21:00:00|12452|12446.9|12453.1|12441.2|12454.6|12446.9|12452|12440.8|10
1713906300000|2024-04-23 21:05:00|12453.6|12441.7|12455.6|12443.7|12455.7|12443.8|12453.5|12441.6|48
1713906600000|2024-04-23 21:10:00|12456.5|12444.6|12458.7|12446.8|12460|12448.1|12454.8|12442.9|53
1713906900000|2024-04-23 21:15:00|12458.8|12446.9|12456.7|12444.8|12458.8|12446.9|12455.5|12443.6|15
1713907200000|2024-04-23 21:20:00|12456.8|12444.9|12456.7|12444.8|12456.8|12444.9|12455.3|12443.4|31
1713907500000|2024-04-23 21:25:00|12456.6|12444.7|12456.9|12445|12457|12445.1|12456.5|12444.6|25
1713907800000|2024-04-23 21:30:00|12456.8|12444.9|12457.3|12445.4|12457.6|12445.7|12456.8|12444.9|31
1713908100000|2024-04-23 21:35:00|12457.1|12445.2|12458.2|12446.3|12458.6|12446.7|12457.1|12445.2|31
1713908400000|2024-04-23 21:40:00|12458.3|12446.4|12457.8|12445.9|12458.7|12446.8|12457.7|12445.8|23
1713908700000|2024-04-23 21:45:00|12458|12446.1|12457.1|12445.2|12458.2|12446.3|12457.1|12445.2|51
1713909000000|2024-04-23 21:50:00|12457.5|12445.6|12456.3|12444.4|12458.1|12446.2|12456|12444.3|84
1713909300000|2024-04-23 21:55:00|12456.2|12444.3|12453.7|12441.8|12456.3|12444.8|12452.9|12441|58
1713909600000|2024-04-23 22:00:00|12453.2|12441.3|12452.6|12448|12457.3|12449.6|12451.8|12441|118
1713909900000|2024-04-23 22:05:00|12452.1|12448.4|12451.4|12448.5|12452.2|12449.8|12451.2|12448.4|33
1713910200000|2024-04-23 22:10:00|12451.3|12448.6|12450.5|12449|12451.9|12449.9|12450.4|12448.5|58
1713910500000|2024-04-23 22:15:00|12450.4|12448.9|12450.3|12448.8|12450.6|12449.1|12450.2|12448.7|55
1713910800000|2024-04-23 22:20:00|12450.2|12448.7|12449.4|12447.9|12450.4|12448.9|12449|12447.5|75
1713911100000|2024-04-23 22:25:00|12449.3|12447.8|12449.6|12448.1|12450.3|12448.8|12449.3|12447.8|44
1713911400000|2024-04-23 22:30:00|12449.5|12448|12450.3|12448.8|12450.4|12448.9|12449.5|12448|39
1713911700000|2024-04-23 22:35:00|12450.4|12448.9|12450.3|12448.8|12450.6|12449.1|12449.8|12448.3|27
1713912000000|2024-04-23 22:40:00|12450.4|12448.9|12450.3|12448.8|12450.5|12449|12450.1|12448.6|26
1713912300000|2024-04-23 22:45:00|12450.5|12449|12450.5|12449|12451.2|12449.7|12450.3|12448.8|31
1713912600000|2024-04-23 22:50:00|12450.4|12448.9|12450.5|12449|12450.5|12449|12450.2|12448.7|29
1713912900000|2024-04-23 22:55:00|12450.6|12449.1|12450.6|12449.1|12451.3|12449.8|12450.5|12449|23
1713913200000|2024-04-23 23:00:00|12451|12449.5|12450.6|12449.1|12451.2|12449.7|12450.3|12448.8|44
1713913500000|2024-04-23 23:05:00|12450.4|12448.9|12452.3|12450.8|12452.4|12450.9|12450.4|12448.9|28
1713913800000|2024-04-23 23:10:00|12452.4|12450.9|12453.4|12451.9|12453.4|12451.9|12452|12450.8|20
1713914100000|2024-04-23 23:15:00|12453.3|12451.8|12453.2|12451.7|12453.3|12451.8|12453|12451.5|15
1713914400000|2024-04-23 23:20:00|12453.1|12451.6|12451.3|12449.8|12453.1|12451.6|12451.2|12449.7|29
1713914700000|2024-04-23 23:25:00|12451|12450.1|12452.4|12450.9|12453|12451.5|12451|12449.9|48
1713915000000|2024-04-23 23:30:00|12452.3|12450.8|12450.7|12449.8|12452.4|12451.2|12449.8|12448.9|31
1713915300000|2024-04-23 23:35:00|12450.6|12449.7|12448.8|12447.9|12450.6|12449.7|12448.7|12447.7|36
1713915600000|2024-04-23 23:40:00|12448.6|12447.7|12450.1|12448.6|12450.1|12449.2|12448.5|12447.6|51
1713915900000|2024-04-23 23:45:00|12450|12448.5|12450.3|12448.8|12450.6|12449.7|12449.8|12448.5|33
1713916200000|2024-04-23 23:50:00|12450.4|12448.9|12451.9|12451|12452.8|12451.5|12450.2|12448.8|65
1713916500000|2024-04-23 23:55:00|12451.8|12450.9|12455|12453.5|12455|12454.1|12451.8|12450.8|186
1713916800000|2024-04-24 00:00:00|12455.1|12453.6|12453.2|12451.7|12456|12454.5|12451.1|12450.2|188
1713917100000|2024-04-24 00:05:00|12453.1|12451.6|12451.3|12450.4|12453.2|12452.1|12450.1|12449.2|104
1713917400000|2024-04-24 00:10:00|12451.2|12450.3|12451.4|12450.5|12452.8|12451.9|12450.9|12450|88
1713917700000|2024-04-24 00:15:00|12451.2|12450.3|12450.7|12449.8|12451.8|12450.9|12449.9|12448.5|118
1713918000000|2024-04-24 00:20:00|12450.4|12449.5|12453.1|12452.2|12453.3|12452.4|12450.1|12449.2|71
1713918300000|2024-04-24 00:25:00|12453.5|12452.6|12456.9|12456|12456.9|12456|12453.3|12452.4|82
1713918600000|2024-04-24 00:30:00|12456.1|12455.2|12454.9|12454|12456.3|12455.4|12454.6|12453.7|69
1713918900000|2024-04-24 00:35:00|12454.8|12453.9|12457.3|12455.8|12457.3|12456.4|12454.8|12453.9|51
1713919200000|2024-04-24 00:40:00|12457.2|12455.7|12457.2|12456.3|12457.5|12456.4|12456.7|12455.4|52
1713919500000|2024-04-24 00:45:00|12457.1|12456.2|12456.8|12455.9|12457.2|12456.3|12455.6|12454.1|65
1713919800000|2024-04-24 00:50:00|12456.9|12456|12459.1|12458.2|12460.1|12458.8|12456.7|12455.8|134
1713920100000|2024-04-24 00:55:00|12460.4|12458.9|12459.3|12457.8|12461.2|12459.7|12458.9|12457.4|100
1713920400000|2024-04-24 01:00:00|12459.2|12457.7|12458.4|12456.9|12460.3|12459|12457.9|12456.7|155
1713920700000|2024-04-24 01:05:00|12458.3|12456.8|12458.9|12457.4|12459.4|12457.9|12458|12456.5|89
1713921000000|2024-04-24 01:10:00|12458.7|12457.2|12458.4|12456.9|12458.8|12457.3|12458.2|12456.7|48
1713921300000|2024-04-24 01:15:00|12458.3|12456.8|12460.1|12458.6|12460.2|12458.7|12457.5|12456|107
1713921600000|2024-04-24 01:20:00|12460|12458.5|12459.8|12458.9|12460.6|12459.1|12458.8|12457.6|134
1713921900000|2024-04-24 01:25:00|12459.9|12459|12460|12458.5|12460.2|12459|12458.4|12456.9|82
1713922200000|2024-04-24 01:30:00|12459.9|12458.4|12461.4|12459.9|12463.5|12462|12459.9|12458.4|473
1713922500000|2024-04-24 01:35:00|12461.5|12460|12463.6|12462.1|12464.6|12463.7|12461.2|12459.7|218
1713922800000|2024-04-24 01:40:00|12463.4|12461.9|12461.4|12459.9|12464.2|12462.7|12460.2|12458.7|163
1713923100000|2024-04-24 01:45:00|12461.3|12459.8|12461.1|12460.2|12462.3|12461|12460.3|12459.2|143
1713923400000|2024-04-24 01:50:00|12461.2|12460.3|12461.6|12460.7|12461.9|12461|12459.6|12458.7|91
1713923700000|2024-04-24 01:55:00|12461.7|12460.8|12462.2|12461.3|12463.1|12462.2|12461.4|12460.5|108
1713924000000|2024-04-24 02:00:00|12462.1|12461.2|12460.5|12459|12462.4|12461.5|12459.3|12457.8|130
1713924300000|2024-04-24 02:05:00|12460.6|12459.1|12462.8|12461.9|12463|12462.1|12460.5|12459|174
1713924600000|2024-04-24 02:10:00|12462.9|12462|12463.5|12462.6|12464.6|12463.7|12462.8|12461.9|122
1713924900000|2024-04-24 02:15:00|12463.6|12462.7|12462.8|12461.9|12465.3|12464.4|12462.8|12461.9|86
1713925200000|2024-04-24 02:20:00|12462.9|12462|12461.2|12460.3|12463.3|12462.4|12460.9|12460|71
1713925500000|2024-04-24 02:25:00|12461.1|12460.2|12461.5|12460.6|12462.1|12461.2|12460.6|12459.5|70
1713925800000|2024-04-24 02:30:00|12461.4|12460.5|12461.3|12460.4|12462.7|12461.8|12460.9|12460|83
1713926100000|2024-04-24 02:35:00|12461.4|12460.5|12460.5|12459.6|12461.4|12460.5|12460|12459.1|68
1713926400000|2024-04-24 02:40:00|12460.4|12459.5|12461|12460.1|12461.8|12460.9|12460.1|12459.2|97
1713926700000|2024-04-24 02:45:00|12460.9|12460|12461.2|12459.7|12461.9|12461|12460.9|12459.6|90
1713927000000|2024-04-24 02:50:00|12461.1|12459.6|12458.8|12457.3|12461.4|12459.9|12457.8|12456.3|85
1713927300000|2024-04-24 02:55:00|12458.7|12457.2|12459.4|12457.9|12459.7|12458.2|12458.4|12456.9|82
1713927600000|2024-04-24 03:00:00|12459.5|12458|12459.7|12458.8|12460.1|12459.2|12458.9|12457.7|52
1713927900000|2024-04-24 03:05:00|12459.8|12458.9|12457.9|12457|12459.8|12458.9|12457.8|12456.6|96
1713928200000|2024-04-24 03:10:00|12457.7|12456.8|12458|12457.1|12458.4|12457.5|12456.1|12455.2|72
1713928500000|2024-04-24 03:15:00|12457.9|12457|12456.5|12455.6|12458|12457.1|12456.5|12455.1|94
1713928800000|2024-04-24 03:20:00|12456.6|12455.7|12456|12455.1|12457.4|12456.5|12455.6|12454.7|62
1713929100000|2024-04-24 03:25:00|12455.9|12455|12455.8|12454.9|12456.3|12455.4|12455.5|12454.6|47
1713929400000|2024-04-24 03:30:00|12456.1|12454.6|12456.8|12455.9|12457.4|12456.4|12456.1|12454.6|67
1713929700000|2024-04-24 03:35:00|12456.7|12455.8|12455.9|12455|12457|12455.9|12454.8|12453.7|46
1713930000000|2024-04-24 03:40:00|12456|12455.1|12456.4|12454.9|12457.2|12456|12455.5|12454.6|54
1713930300000|2024-04-24 03:45:00|12456.3|12454.8|12454.8|12453.9|12456.7|12455.2|12454.8|12453.8|57
1713930600000|2024-04-24 03:50:00|12454.9|12454|12455.9|12455|12456.1|12455.2|12454.8|12453.9|59
1713930900000|2024-04-24 03:55:00|12455.8|12454.9|12456.7|12455.8|12456.8|12455.9|12455.6|12454.6|36
1713931200000|2024-04-24 04:00:00|12456.4|12455.5|12456.2|12455.3|12457.2|12456.1|12455.9|12454.8|79
1713931500000|2024-04-24 04:05:00|12456.1|12455.2|12457.9|12456.4|12457.9|12456.4|12455.9|12455|44
1713931800000|2024-04-24 04:10:00|12458|12456.5|12456.9|12456|12458.3|12457.1|12456.7|12455.8|26
1713932100000|2024-04-24 04:15:00|12457|12456.1|12457.9|12457|12458|12457.1|12456.4|12455.4|45
1713932400000|2024-04-24 04:20:00|12458.2|12457.3|12457.9|12457|12458.8|12457.7|12457.8|12456.3|34
1713932700000|2024-04-24 04:25:00|12458|12457.1|12456.9|12456|12458|12457.1|12456.5|12455.6|40
1713933000000|2024-04-24 04:30:00|12456.8|12455.9|12455.6|12454.7|12456.8|12455.9|12455|12454.1|35
1713933300000|2024-04-24 04:35:00|12455.7|12454.8|12455.7|12454.8|12456.2|12455.2|12455.6|12454.6|34
1713933600000|2024-04-24 04:40:00|12455.6|12454.7|12455|12453.5|12456|12455.1|12454.7|12453.4|39
1713933900000|2024-04-24 04:45:00|12455.1|12453.6|12454|12452.5|12455.2|12453.7|12453.9|12452.4|32
1713934200000|2024-04-24 04:50:00|12453.9|12452.4|12455|12454.1|12455.8|12454.9|12453.9|12452.4|37
1713934500000|2024-04-24 04:55:00|12455.2|12454.3|12455.3|12454.4|12456.1|12454.9|12455|12453.6|46
1713934800000|2024-04-24 05:00:00|12455.4|12454.5|12454.9|12454|12456.9|12455.4|12454.5|12453.6|70
1713935100000|2024-04-24 05:05:00|12455|12454.1|12454.3|12453.4|12455.4|12454.5|12453.1|12451.9|72
1713935400000|2024-04-24 05:10:00|12454.2|12453.3|12454.5|12453.6|12454.6|12453.7|12453.2|12452.3|60
1713935700000|2024-04-24 05:15:00|12454.6|12453.7|12453.6|12452.7|12454.9|12454|12453.6|12452.7|51
1713936000000|2024-04-24 05:20:00|12453.5|12452.6|12453.8|12452.9|12454.3|12453.4|12453.3|12452.3|52
1713936300000|2024-04-24 05:25:00|12453.9|12453|12454.6|12453.7|12455|12454.1|12453.6|12452.4|50
1713936600000|2024-04-24 05:30:00|12454.7|12453.8|12453.1|12451.6|12454.9|12454|12452.6|12451.5|73
1713936900000|2024-04-24 05:35:00|12453.2|12451.7|12452.6|12451.7|12453.2|12452.3|12452.6|12451.5|45
1713937200000|2024-04-24 05:40:00|12452.3|12451.4|12454.8|12453.9|12454.8|12453.9|12452.2|12451.3|64
1713937500000|2024-04-24 05:45:00|12454.9|12454|12454.9|12454|12455.1|12454.2|12453.8|12452.7|62
1713937800000|2024-04-24 05:50:00|12455|12454.1|12453.9|12453|12456.8|12455.9|12453.4|12452.5|88
1713938100000|2024-04-24 05:55:00|12453.8|12452.9|12454|12452.5|12455.1|12453.7|12452.4|12451.5|78
1713938400000|2024-04-24 06:00:00|12454.2|12452.7|12456.4|12455.5|12457.7|12456.7|12454.2|12452.7|163
1713938700000|2024-04-24 06:05:00|12456.5|12455.6|12454.8|12453.3|12456.7|12455.7|12453.9|12452.4|103
1713939000000|2024-04-24 06:10:00|12454.9|12453.4|12445.7|12444.2|12454.9|12453.4|12445.3|12443.8|235
1713939300000|2024-04-24 06:15:00|12445.6|12444.1|12447.5|12446.6|12448.2|12446.7|12445.4|12443.9|185
1713939600000|2024-04-24 06:20:00|12447.6|12446.7|12445.2|12443.7|12448|12447.1|12443.1|12441.6|165
1713939900000|2024-04-24 06:25:00|12445.1|12443.6|12445.7|12444.2|12446|12444.5|12443.1|12441.6|166
1713940200000|2024-04-24 06:30:00|12445.6|12444.1|12446.5|12445.6|12447.6|12446.7|12444.7|12443.6|117
1713940500000|2024-04-24 06:35:00|12446.2|12445.3|12449.6|12448.7|12450.1|12448.7|12446.1|12445.2|115
1713940800000|2024-04-24 06:40:00|12449.7|12448.8|12450.7|12449.8|12451.8|12450.9|12449.6|12448.7|82
1713941100000|2024-04-24 06:45:00|12450.6|12449.7|12446.1|12444.6|12450.8|12449.9|12446|12444.5|129
1713941400000|2024-04-24 06:50:00|12446|12444.5|12446.7|12445.2|12446.9|12446|12444.7|12443.5|143
1713941700000|2024-04-24 06:55:00|12446.8|12445.3|12444.6|12443.1|12446.8|12445.3|12443|12441.5|245
1713942000000|2024-04-24 07:00:00|12444.3|12442.8|12442.3|12441.4|12444.8|12443.9|12441.4|12440.5|220
1713942300000|2024-04-24 07:05:00|12442|12441.1|12438|12437.1|12442|12441.1|12436|12435.1|169
1713942600000|2024-04-24 07:10:00|12438.3|12437.4|12434.3|12433.4|12439.1|12438.2|12433.5|12432.6|347
1713942900000|2024-04-24 07:15:00|12434.4|12433.5|12434.6|12433.7|12436.8|12435.9|12431.3|12430.4|206
1713943200000|2024-04-24 07:20:00|12434.7|12433.8|12435.7|12434.8|12438.6|12437.7|12434.5|12433.6|201
1713943500000|2024-04-24 07:25:00|12435.6|12434.7|12433.5|12432.6|12436.5|12435.6|12432.5|12431.6|179
1713943800000|2024-04-24 07:30:00|12433.4|12432.5|12435.6|12434.7|12436.5|12435.6|12432.7|12431.8|113
1713944100000|2024-04-24 07:35:00|12435.7|12434.8|12436.3|12435.4|12438.5|12437.6|12434.5|12433.6|153
1713944400000|2024-04-24 07:40:00|12436.4|12435.5|12433.6|12432.7|12437.8|12436.5|12433.6|12432.7|138
1713944700000|2024-04-24 07:45:00|12433.7|12432.8|12429.1|12428.2|12434.1|12432.8|12428.8|12427.9|157
1713945000000|2024-04-24 07:50:00|12429.3|12428.4|12431.7|12430.8|12432.9|12431.7|12428|12427.1|127
1713945300000|2024-04-24 07:55:00|12431.8|12430.9|12430.6|12429.1|12432.6|12431.7|12429.8|12428.9|182
1713945600000|2024-04-24 08:00:00|12430.8|12429.3|12433.9|12433|12434.2|12433|12429.5|12428.2|232
1713945900000|2024-04-24 08:05:00|12434|12433.1|12435.6|12434.7|12435.9|12435|12432.8|12431.9|164
1713946200000|2024-04-24 08:10:00|12435.4|12434.5|12430.9|12429.4|12435.5|12434.6|12430.9|12429.4|121
1713946500000|2024-04-24 08:15:00|12430.6|12429.7|12430.5|12429.6|12431.7|12430.6|12428.5|12427.6|113
1713946800000|2024-04-24 08:20:00|12430.7|12429.8|12430.7|12429.8|12432.1|12430.8|12430.2|12429.3|101
1713947100000|2024-04-24 08:25:00|12430.6|12429.7|12428.4|12427.5|12430.6|12429.7|12427.9|12427|98
1713947400000|2024-04-24 08:30:00|12428.3|12427.4|12424|12423.1|12428.6|12427.7|12423.1|12422.2|124
1713947700000|2024-04-24 08:35:00|12423.7|12422.8|12428.1|12426.6|12428.2|12426.7|12423.4|12422.5|153
1713948000000|2024-04-24 08:40:00|12428.2|12426.7|12427.1|12425.6|12428.8|12427.9|12426.3|12424.8|164
1713948300000|2024-04-24 08:45:00|12427.2|12425.7|12426.7|12425.2|12428|12426.5|12425.6|12424.2|168
1713948600000|2024-04-24 08:50:00|12426.8|12425.3|12426.1|12424.6|12428.9|12427.4|12426.1|12424.6|105
1713948900000|2024-04-24 08:55:00|12426|12424.5|12426.6|12425.7|12427.8|12426.3|12423.7|12422.4|167
1713949200000|2024-04-24 09:00:00|12426.7|12425.8|12427.9|12427|12430.2|12428.7|12426.6|12425.7|141
1713949500000|2024-04-24 09:05:00|12428|12427.1|12429.4|12427.9|12429.8|12428.9|12427.9|12427|69
1713949800000|2024-04-24 09:10:00|12429.5|12428|12434.9|12434|12434.9|12434|12429.5|12428|147
1713950100000|2024-04-24 09:15:00|12435|12434.1|12433.9|12433|12436.4|12435.5|12433.6|12432.7|95
1713950400000|2024-04-24 09:20:00|12434|12433.1|12433|12431.5|12435.4|12434.1|12432.4|12431.2|106
1713950700000|2024-04-24 09:25:00|12433.1|12431.6|12434|12432.5|12434.7|12433.8|12431.8|12430.4|125
1713951000000|2024-04-24 09:30:00|12433.9|12432.4|12432.2|12430.7|12434.3|12432.8|12429.7|12428.2|143
1713951300000|2024-04-24 09:35:00|12431.8|12430.9|12431.1|12429.6|12432.6|12431.1|12430.9|12429.4|107
1713951600000|2024-04-24 09:40:00|12430.8|12429.3|12429.7|12428.8|12430.8|12429.3|12429.1|12428.2|75
1713951900000|2024-04-24 09:45:00|12429.9|12429|12429.7|12428.8|12431|12430.1|12429.1|12428.2|78
1713952200000|2024-04-24 09:50:00|12429.4|12428.5|12431.2|12429.7|12432.2|12430.8|12428.9|12428|89
1713952500000|2024-04-24 09:55:00|12431.1|12429.6|12427.7|12426.8|12431.1|12429.8|12427.7|12426.8|91
1713952800000|2024-04-24 10:00:00|12427.5|12426.6|12430.2|12428.7|12430.3|12428.8|12426|12424.5|124
1713953100000|2024-04-24 10:05:00|12430.1|12428.6|12429.1|12428.2|12430.3|12429.1|12428.6|12427.7|103
1713953400000|2024-04-24 10:10:00|12429.3|12428.4|12432.5|12431|12432.6|12431.4|12429.1|12428.2|102
1713953700000|2024-04-24 10:15:00|12432.4|12430.9|12432.9|12431.4|12434.6|12433.1|12431.3|12430.4|110
1713954000000|2024-04-24 10:20:00|12433|12431.5|12438.8|12437.3|12440.1|12438.6|12432.8|12431.3|108
1713954300000|2024-04-24 10:25:00|12438.5|12437|12444.2|12442.7|12444.4|12442.9|12438.2|12436.7|120
1713954600000|2024-04-24 10:30:00|12444.3|12442.8|12439.1|12437.6|12445|12443.5|12438.9|12437.4|108
1713954900000|2024-04-24 10:35:00|12439|12437.5|12438|12436.5|12439.3|12437.8|12435.6|12434.2|117
1713955200000|2024-04-24 10:40:00|12438.1|12436.6|12435.1|12433.6|12438.1|12436.6|12433.7|12432.5|131
1713955500000|2024-04-24 10:45:00|12434.8|12433.3|12436.2|12434.7|12436.2|12435|12434.1|12432.6|113
1713955800000|2024-04-24 10:50:00|12436.4|12434.9|12435.2|12433.7|12439.1|12437.6|12435.2|12433.7|102
1713956100000|2024-04-24 10:55:00|12435.1|12433.6|12439.7|12438.2|12440.4|12438.9|12435|12433.6|135
1713956400000|2024-04-24 11:00:00|12439|12438.1|12438|12437.1|12441.4|12440.2|12437.7|12436.2|155
1713956700000|2024-04-24 11:05:00|12437.9|12437|12438.9|12438|12439.1|12438.2|12436.7|12435.8|108
1713957000000|2024-04-24 11:10:00|12439|12438.1|12440.5|12439|12440.6|12439.1|12438.1|12437.2|98
1713957300000|2024-04-24 11:15:00|12440.6|12439.1|12437.8|12436.9|12441.5|12440.1|12437|12436.1|121
1713957600000|2024-04-24 11:20:00|12437.9|12437|12439.8|12438.9|12440.9|12439.4|12437.3|12436.4|114
1713957900000|2024-04-24 11:25:00|12439.9|12439|12438.2|12436.7|12440.1|12439.2|12437.2|12436|151
1713958200000|2024-04-24 11:30:00|12438.4|12436.9|12436.9|12435.4|12438.7|12437.2|12436|12434.5|109
1713958500000|2024-04-24 11:35:00|12436.8|12435.3|12435.7|12434.8|12436.9|12436|12434.8|12433.7|108
1713958800000|2024-04-24 11:40:00|12435.6|12434.7|12434.8|12433.9|12435.9|12434.7|12434.5|12433|90
1713959100000|2024-04-24 11:45:00|12435.1|12434.2|12433.3|12431.8|12438.2|12437.1|12432.8|12431.7|147
1713959400000|2024-04-24 11:50:00|12433.2|12431.7|12431.8|12430.9|12433.2|12432.1|12430.3|12429.4|104
1713959700000|2024-04-24 11:55:00|12431.6|12430.7|12435.6|12434.7|12436.1|12434.9|12430.8|12429.7|94
1713960000000|2024-04-24 12:00:00|12435.7|12434.8|12436.7|12435.2|12437.4|12435.9|12433.7|12432.7|122
1713960300000|2024-04-24 12:05:00|12436.8|12435.3|12434.2|12432.7|12437.3|12436.1|12434.1|12432.6|141
1713960600000|2024-04-24 12:10:00|12434.1|12432.6|12435|12433.5|12435|12433.5|12428.5|12427.6|312
1713960900000|2024-04-24 12:15:00|12435.1|12433.6|12434.8|12433.9|12438.4|12436.9|12432.4|12431.5|399
1713961200000|2024-04-24 12:20:00|12434.4|12433.5|12439|12437.5|12440.2|12438.7|12432.9|12432|279
1713961500000|2024-04-24 12:25:00|12438.8|12437.3|12443.2|12440.3|12443.2|12441.5|12438.8|12437.3|159
1713961800000|2024-04-24 12:30:00|12443.1|12440.4|12440.3|12438.8|12443.2|12441.2|12435.7|12434.2|540
1713962100000|2024-04-24 12:35:00|12440.2|12438.7|12445.1|12444.2|12448.4|12446.9|12440.2|12438.7|494
1713962400000|2024-04-24 12:40:00|12444.9|12444|12433.7|12432.8|12447.5|12446.6|12433.2|12432.3|471
1713962700000|2024-04-24 12:45:00|12433.8|12432.9|12434.1|12433.2|12436|12435.1|12430|12429.1|393
1713963000000|2024-04-24 12:50:00|12434.2|12433.3|12440.7|12439.2|12441.5|12440|12432.9|12432|332
1713963300000|2024-04-24 12:55:00|12440.6|12439.1|12442.7|12441.2|12443.4|12441.9|12436.4|12434.9|400
1713963600000|2024-04-24 13:00:00|12442.6|12441.1|12440.7|12439.8|12443.1|12442.2|12439.6|12438.7|322
1713963900000|2024-04-24 13:05:00|12440.8|12439.9|12438.6|12437.7|12443.6|12442.7|12438.1|12437.2|308
1713964200000|2024-04-24 13:10:00|12438.7|12437.8|12440.6|12439.7|12444.1|12443.2|12437.3|12435.8|265
1713964500000|2024-04-24 13:15:00|12440.7|12439.8|12445.3|12444.4|12445.3|12444.4|12439|12438.1|251
1713964800000|2024-04-24 13:20:00|12445.2|12444.3|12448.9|12448|12454.1|12453.2|12445.2|12444.3|370
1713965100000|2024-04-24 13:25:00|12449|12448.1|12452.7|12451.8|12453.2|12452.3|12448.7|12447.8|242
1713965400000|2024-04-24 13:30:00|12453|12452.1|12454.1|12452.6|12455.9|12454.8|12451|12450.1|376
1713965700000|2024-04-24 13:35:00|12454|12452.5|12451|12450.1|12454.7|12453.8|12448.7|12447.8|357
1713966000000|2024-04-24 13:40:00|12450.9|12450|12448.7|12447.8|12454|12453.1|12448.2|12447.3|374
1713966300000|2024-04-24 13:45:00|12448.8|12447.9|12447.6|12446.7|12451.6|12450.7|12446.3|12445.4|348
1713966600000|2024-04-24 13:50:00|12447.5|12446.6|12448.4|12446.9|12450.9|12450|12447|12445.8|304
1713966900000|2024-04-24 13:55:00|12448.3|12446.8|12442.7|12441.8|12448.3|12446.8|12439.8|12438.6|389
1713967200000|2024-04-24 14:00:00|12442.6|12441.7|12435.8|12434.9|12442.6|12441.7|12435.8|12434.8|401
1713967500000|2024-04-24 14:05:00|12435.7|12434.8|12445.7|12444.8|12448.4|12447.5|12435.7|12434.8|393
1713967800000|2024-04-24 14:10:00|12445.8|12444.9|12438.8|12437.9|12446.8|12445.9|12438.7|12437.8|343
1713968100000|2024-04-24 14:15:00|12438.9|12438|12445.3|12443.8|12445.4|12444.1|12437.8|12436.6|349
1713968400000|2024-04-24 14:20:00|12445.6|12444.1|12444.2|12443.3|12447.3|12445.8|12442.5|12441.3|276
1713968700000|2024-04-24 14:25:00|12444.3|12443.4|12441.8|12440.9|12445.4|12444.1|12441.7|12440.8|182
1713969000000|2024-04-24 14:30:00|12441.7|12440.8|12437.3|12435.8|12442.5|12441.6|12437.1|12435.7|298
1713969300000|2024-04-24 14:35:00|12437.4|12435.9|12434.6|12433.7|12438.2|12436.7|12432.6|12431.7|281
1713969600000|2024-04-24 14:40:00|12434.7|12433.8|12432.5|12431.6|12436.8|12435.9|12431.5|12430.6|280
1713969900000|2024-04-24 14:45:00|12432.6|12431.7|12432.8|12431.9|12435.1|12434.2|12429.9|12429|350
1713970200000|2024-04-24 14:50:00|12432.7|12431.8|12434.5|12433.6|12436.4|12434.9|12431.6|12430.5|399
1713970500000|2024-04-24 14:55:00|12434.3|12433.4|12433|12431.5|12434.7|12433.8|12431.9|12430.6|403
1713970800000|2024-04-24 15:00:00|12432.6|12431.7|12438.8|12437.9|12440.6|12439.1|12432.6|12431.5|402
1713971100000|2024-04-24 15:05:00|12438.9|12438|12437|12436.1|12439.7|12438.8|12436.5|12435.6|253
1713971400000|2024-04-24 15:10:00|12437.1|12436.2|12433.3|12431.8|12439.3|12438.4|12433|12431.5|281
1713971700000|2024-04-24 15:15:00|12433.4|12431.9|12438.3|12437.4|12439.1|12438.2|12433|12431.6|295
1713972000000|2024-04-24 15:20:00|12438.5|12437|12431.3|12430.4|12440.4|12438.9|12431.3|12430.4|217
1713972300000|2024-04-24 15:25:00|12431.4|12430.5|12432.5|12431|12434.6|12433.1|12430.9|12429.5|237
1713972600000|2024-04-24 15:30:00|12432.6|12431.1|12437.8|12436.9|12438.2|12436.9|12431.5|12430|233
1713972900000|2024-04-24 15:35:00|12438|12437.1|12436.8|12435.3|12438.2|12437.3|12435.6|12434.7|154
1713973200000|2024-04-24 15:40:00|12437|12435.5|12429.3|12428.4|12437.1|12436.2|12429.3|12427.9|181
1713973500000|2024-04-24 15:45:00|12429.4|12428.5|12431.1|12430.2|12431.7|12430.8|12427.1|12426.2|238
1713973800000|2024-04-24 15:50:00|12431.2|12430.3|12432.7|12431.8|12432.8|12431.9|12429.4|12428.1|162
1713974100000|2024-04-24 15:55:00|12432.2|12431.3|12432.2|12431.3|12432.7|12431.8|12429.9|12429|142
1713974400000|2024-04-24 16:00:00|12432|12431.1|12436.8|12435.9|12438.1|12437.2|12432|12431.1|200
1713974700000|2024-04-24 16:05:00|12436.9|12436|12432.2|12430.7|12437.2|12436.3|12431.9|12430.6|170
1713975000000|2024-04-24 16:10:00|12432.1|12430.6|12432.9|12432|12434.9|12434|12431|12430.1|134
1713975300000|2024-04-24 16:15:00|12433|12432.1|12434.8|12433.9|12435.8|12434.9|12432.9|12432|157
1713975600000|2024-04-24 16:20:00|12434.7|12433.8|12437.1|12436.2|12437.4|12436.5|12434.1|12433.2|144
1713975900000|2024-04-24 16:25:00|12437.2|12436.3|12436.7|12435.8|12438.4|12437.5|12436|12434.5|141
1713976200000|2024-04-24 16:30:00|12436.3|12435.4|12435.9|12434.4|12436.3|12435.4|12433.4|12432|174
1713976500000|2024-04-24 16:35:00|12435.6|12434.1|12438.4|12436.9|12438.6|12437.1|12435.2|12433.7|136
1713976800000|2024-04-24 16:40:00|12438.5|12437|12438.7|12437.8|12439.4|12438.1|12437.3|12435.8|106
1713977100000|2024-04-24 16:45:00|12438.5|12437.6|12438.8|12437.9|12439.2|12438.3|12437.8|12436.9|95
1713977400000|2024-04-24 16:50:00|12438.9|12438|12444.7|12443.2|12445.5|12444|12438.2|12437.3|201
1713977700000|2024-04-24 16:55:00|12444.8|12443.3|12447.3|12445.8|12448.3|12446.8|12444.1|12442.6|202
1713978000000|2024-04-24 17:00:00|12447.4|12445.9|12450.2|12449.3|12450.3|12449.4|12447.3|12445.8|210
1713978300000|2024-04-24 17:05:00|12450.3|12449.4|12450.6|12449.1|12454|12452.5|12450.3|12448.9|166
1713978600000|2024-04-24 17:10:00|12450.4|12448.9|12450.7|12449.8|12452.1|12450.7|12450.1|12448.6|159
1713978900000|2024-04-24 17:15:00|12450.8|12449.9|12452.1|12451.2|12453.1|12452.2|12449|12448.1|153
1713979200000|2024-04-24 17:20:00|12451.9|12451|12456.5|12455|12456.7|12455.2|12451.8|12450.9|142
1713979500000|2024-04-24 17:25:00|12456.4|12454.9|12455.1|12453.6|12457.1|12455.8|12453|12451.5|160
1713979800000|2024-04-24 17:30:00|12454.9|12453.4|12452.3|12451.4|12456.9|12455.4|12452|12451.1|162
1713980100000|2024-04-24 17:35:00|12452.5|12451.6|12451.4|12449.9|12453.2|12452|12449.8|12448.7|104
1713980400000|2024-04-24 17:40:00|12451.7|12450.2|12454.1|12452.6|12454.3|12452.8|12451.3|12450|127
1713980700000|2024-04-24 17:45:00|12454|12452.5|12451.9|12451|12454.1|12452.6|12450.6|12449.7|104
1713981000000|2024-04-24 17:50:00|12451.8|12450.9|12455.3|12454.4|12455.4|12454.5|12451.3|12450.4|84
1713981300000|2024-04-24 17:55:00|12455.2|12454.3|12456|12454.5|12459.2|12458.3|12455.1|12454.1|153
1713981600000|2024-04-24 18:00:00|12456.1|12454.6|12454.7|12453.8|12456.3|12454.9|12453.7|12452.8|149
1713981900000|2024-04-24 18:05:00|12454.4|12453.5|12452.1|12451.2|12454.5|12453.6|12451.4|12449.9|90
1713982200000|2024-04-24 18:10:00|12452.5|12451.6|12448.8|12447.9|12452.9|12451.9|12448.8|12447.9|89
1713982500000|2024-04-24 18:15:00|12448.6|12447.7|12449|12447.5|12451.3|12449.9|12447.9|12447|121
1713982800000|2024-04-24 18:20:00|12449.1|12447.6|12450.9|12449.4|12452|12450.5|12448.5|12447|143
1713983100000|2024-04-24 18:25:00|12451|12449.5|12450.6|12449.7|12452.6|12451.1|12449.8|12448.4|155
1713983400000|2024-04-24 18:30:00|12450.5|12449.6|12447.2|12445.7|12450.5|12449.6|12446.4|12445.5|221
1713983700000|2024-04-24 18:35:00|12447.3|12445.8|12448.6|12447.7|12449.7|12448.8|12446.6|12445.6|131
1713984000000|2024-04-24 18:40:00|12448.2|12447.3|12452.1|12451.2|12452.7|12451.4|12447.9|12446.6|176
1713984300000|2024-04-24 18:45:00|12452.3|12451.4|12454.4|12452.9|12455.3|12453.8|12451.7|12450.8|146
1713984600000|2024-04-24 18:50:00|12454.8|12453.3|12455|12454.1|12455.7|12454.8|12452.7|12451.2|98
1713984900000|2024-04-24 18:55:00|12454.9|12454|12453.9|12453|12455.7|12454.8|12453.2|12452.3|92
1713985200000|2024-04-24 19:00:00|12453.8|12452.9|12456|12454.5|12457|12455.9|12453|12452.1|71
1713985500000|2024-04-24 19:05:00|12455.9|12454.4|12463.4|12462.5|12464|12463.1|12455.9|12454.4|156
1713985800000|2024-04-24 19:10:00|12463.2|12462.3|12465.8|12464.9|12466|12465.1|12463|12462.1|99
1713986100000|2024-04-24 19:15:00|12465.7|12464.8|12465.1|12464.2|12466|12464.8|12464.3|12463.4|75
1713986400000|2024-04-24 19:20:00|12465|12464.1|12466.8|12465.9|12467.8|12466.9|12464.7|12463.8|123
1713986700000|2024-04-24 19:25:00|12466.9|12466|12470.2|12469.3|12470.3|12469.4|12466.8|12465.6|178
1713987000000|2024-04-24 19:30:00|12470|12469.1|12467.6|12466.7|12470.1|12469.2|12467.5|12466.6|70
1713987300000|2024-04-24 19:35:00|12467.7|12466.8|12464.6|12463.7|12467.7|12466.8|12464.5|12463.5|113
1713987600000|2024-04-24 19:40:00|12464.7|12463.8|12463.8|12462.9|12466|12465.1|12463.7|12462.8|93
1713987900000|2024-04-24 19:45:00|12463.4|12462.5|12464.4|12463.5|12465.4|12464.2|12462.8|12461.9|101
1713988200000|2024-04-24 19:50:00|12464.2|12463.3|12464.7|12463.8|12465|12464.1|12463.5|12462.6|71
1713988500000|2024-04-24 19:55:00|12464.9|12464|12463.9|12463|12467.1|12466.2|12463.9|12462.7|182
1713988800000|2024-04-24 20:00:00|12464.2|12463.3|12463.6|12462.7|12464.4|12463.5|12463.4|12462.2|45
1713989100000|2024-04-24 20:05:00|12463.7|12462.2|12461.2|12459.7|12463.7|12462.2|12459.8|12458.5|145
1713989400000|2024-04-24 20:10:00|12461.1|12459.6|12461.6|12460.7|12462.7|12461.2|12460.8|12459.3|71
1713989700000|2024-04-24 20:15:00|12461.5|12460.6|12460.2|12458.7|12462|12460.8|12460|12458.5|43
1713990000000|2024-04-24 20:20:00|12460.3|12458.8|12461.9|12461|12462.1|12461|12460.2|12458.7|29
1713990300000|2024-04-24 20:25:00|12461.8|12460.9|12463.6|12462.1|12463.9|12463|12461.7|12460.5|51
1713990600000|2024-04-24 20:30:00|12463.9|12462.4|12463|12461.5|12464|12462.7|12462.8|12461.3|52
1713990900000|2024-04-24 20:35:00|12462.8|12461.3|12462.7|12461.2|12463.2|12462|12462.6|12461.2|56
1713991200000|2024-04-24 20:40:00|12462.8|12461.3|12463.1|12461.6|12464|12462.5|12462.7|12461.2|82
1713991500000|2024-04-24 20:45:00|12463|12461.5|12464.1|12462.6|12464.2|12462.7|12463|12461.5|60
1713991800000|2024-04-24 20:50:00|12463.9|12462.4|12463.9|12462.4|12464.3|12462.8|12463.6|12462.1|71
1713992100000|2024-04-24 20:55:00|12464.3|12461.9|12466.1|12461.4|12466.1|12462.7|12464.3|12460.7|122
1713992400000|2024-04-24 21:00:00|12465.8|12461.1|12462|12450.1|12469.2|12461.1|12462|12450.1|14
1713992700000|2024-04-24 21:05:00|12456.1|12444.2|12459.4|12447.5|12459.6|12447.7|12456.1|12444.2|29
1713993000000|2024-04-24 21:10:00|12462.3|12450.4|12460|12448.1|12463.6|12451.7|12459.4|12447.5|22
1713993300000|2024-04-24 21:15:00|12460.2|12448.3|12460.1|12448.2|12461.4|12449.5|12458.7|12446.8|55
1713993600000|2024-04-24 21:20:00|12460|12448.1|12460.1|12448.2|12461|12449.1|12459.5|12447.6|40
1713993900000|2024-04-24 21:25:00|12460|12448.1|12460.1|12448.2|12460.3|12448.4|12459.4|12447.5|34
1713994200000|2024-04-24 21:30:00|12460.2|12448.3|12460.2|12448.3|12460.5|12448.6|12460.1|12448.2|30
1713994500000|2024-04-24 21:35:00|12460.1|12448.2|12464.1|12452.2|12465|12453.1|12460.1|12448.2|47
1713994800000|2024-04-24 21:40:00|12463.9|12452|12463.8|12451.9|12464.7|12452.8|12463.8|12451.9|47
1713995100000|2024-04-24 21:45:00|12464.6|12452.7|12468.1|12456.2|12468.2|12456.3|12464.1|12452.2|75
1713995400000|2024-04-24 21:50:00|12468|12456.1|12467.5|12455.6|12469.7|12457.8|12467.3|12455.4|58
1713995700000|2024-04-24 21:55:00|12467.4|12455.5|12467.5|12455.6|12467.5|12457.3|12465.5|12455.1|88
1713996000000|2024-04-24 22:00:00|12467.4|12455.7|12462|12457.7|12469.1|12458.7|12460.8|12455.6|190
1713996300000|2024-04-24 22:05:00|12461.6|12458.1|12458.6|12457.1|12461.7|12458.7|12458.4|12456.9|71
1713996600000|2024-04-24 22:10:00|12458.5|12457|12459.2|12457.7|12459.3|12457.8|12458.1|12456.4|34
1713996900000|2024-04-24 22:15:00|12459.3|12457.8|12460.2|12458.7|12460.3|12458.8|12459.1|12457.6|27
1713997200000|2024-04-24 22:20:00|12460.1|12458.6|12460.1|12458.6|12460.3|12458.8|12459.9|12458.4|8
1713997500000|2024-04-24 22:25:00|12460.4|12458.9|12461|12459.5|12461.1|12459.6|12460.3|12458.8|25
1713997800000|2024-04-24 22:30:00|12461.1|12459.6|12460.8|12459.3|12461.1|12459.6|12460|12458.5|44
1713998100000|2024-04-24 22:35:00|12460.9|12459.4|12458.9|12457.4|12460.9|12459.4|12458.8|12457.3|51
1713998400000|2024-04-24 22:40:00|12459|12457.5|12459|12457.5|12459.9|12458.4|12458.9|12457.4|25
1713998700000|2024-04-24 22:45:00|12458.9|12457.4|12460.2|12458.7|12460.2|12458.7|12458.8|12457.3|33
1713999000000|2024-04-24 22:50:00|12460.1|12458.6|12460|12458.5|12460.5|12459|12460|12458.5|22
1713999300000|2024-04-24 22:55:00|12459.4|12457.9|12460|12458.5|12460|12458.5|12458.9|12457.4|29
1713999600000|2024-04-24 23:00:00|12459.9|12458.4|12459.8|12458.9|12461|12459.5|12459.6|12458.4|38
1713999900000|2024-04-24 23:05:00|12459.9|12459|12460.1|12458.6|12460.2|12459|12459|12457.5|33
1714000200000|2024-04-24 23:10:00|12460|12458.5|12459.6|12458.1|12460.1|12458.6|12459.4|12457.9|21
1714000500000|2024-04-24 23:15:00|12459.5|12458|12459.1|12457.6|12459.7|12458.2|12458.9|12457.4|39
1714000800000|2024-04-24 23:20:00|12459.2|12457.7|12459.7|12458.8|12460.3|12458.9|12459|12457.6|36
1714001100000|2024-04-24 23:25:00|12459.8|12458.9|12459.7|12458.8|12460.3|12459|12459.7|12458.5|13
1714001400000|2024-04-24 23:30:00|12459.8|12458.9|12458.5|12457.6|12460.2|12459|12458.1|12457.2|33
1714001700000|2024-04-24 23:35:00|12458.8|12457.3|12459.7|12458.8|12460|12459.1|12458.8|12457.3|19
1714002000000|2024-04-24 23:40:00|12459.8|12458.9|12459.5|12458.6|12460.2|12459|12458.8|12457.9|31
1714002300000|2024-04-24 23:45:00|12459.8|12458.3|12459.9|12459|12460.2|12459|12459.6|12458.3|28
1714002600000|2024-04-24 23:50:00|12459.6|12458.7|12459.2|12458.3|12461|12460.1|12459|12458.1|70
1714002900000|2024-04-24 23:55:00|12459.3|12458.4|12459.7|12458.8|12460.6|12459.7|12458.5|12457.6|69
1714003200000|2024-04-25 00:00:00|12459.9|12459|12463.8|12462.9|12463.8|12462.9|12459.8|12458.9|114
1714003500000|2024-04-25 00:05:00|12463.9|12463|12463.6|12462.7|12465|12464.1|12463.5|12462.6|67
1714003800000|2024-04-25 00:10:00|12463.5|12462.6|12463.8|12462.9|12463.9|12463|12461.7|12460.5|86
1714004100000|2024-04-25 00:15:00|12463.9|12463|12464.7|12463.8|12465.1|12463.9|12462.9|12461.4|60
1714004400000|2024-04-25 00:20:00|12465|12463.5|12463.8|12462.3|12465.5|12464|12463|12461.5|96
1714004700000|2024-04-25 00:25:00|12463.9|12462.4|12461.9|12460.4|12463.9|12462.4|12461|12459.5|62
1714005000000|2024-04-25 00:30:00|12462|12460.5|12463.1|12461.6|12464.2|12462.7|12461.3|12459.8|74
1714005300000|2024-04-25 00:35:00|12463|12461.5|12464.2|12462.7|12464.2|12463.3|12462.7|12461.2|62
1714005600000|2024-04-25 00:40:00|12464.1|12462.6|12463.9|12462.4|12465.3|12463.8|12463.7|12462.2|61
1714005900000|2024-04-25 00:45:00|12463.8|12462.3|12463.9|12462.4|12464.8|12463.3|12462.2|12460.7|126
1714006200000|2024-04-25 00:50:00|12464|12462.5|12465|12463.5|12465.1|12463.6|12462.8|12461.3|99
1714006500000|2024-04-25 00:55:00|12464.8|12463.3|12462.3|12461.4|12465|12463.5|12461.6|12460.1|120
1714006800000|2024-04-25 01:00:00|12462.7|12461.8|12461.7|12460.8|12464.8|12463.9|12460.5|12459.6|137
1714007100000|2024-04-25 01:05:00|12461.9|12461|12459.7|12458.8|12462.5|12461.6|12458.9|12458|109
1714007400000|2024-04-25 01:10:00|12459.9|12459|12455.6|12454.7|12460.1|12459.2|12455.4|12454.5|126
1714007700000|2024-04-25 01:15:00|12455.7|12454.8|12458.5|12457.6|12459.5|12458.6|12454.8|12453.9|129
1714008000000|2024-04-25 01:20:00|12458.4|12457.5|12461.4|12460.5|12462.3|12461.4|12457.4|12456.5|135
1714008300000|2024-04-25 01:25:00|12461.7|12460.8|12464.4|12463.5|12464.9|12463.7|12461.7|12460.8|133
1714008600000|2024-04-25 01:30:00|12464.3|12463.4|12465.7|12464.8|12467.2|12465.7|12463.7|12462.8|149
1714008900000|2024-04-25 01:35:00|12465.6|12464.7|12466.2|12464.7|12467.2|12465.7|12464.4|12463.5|142
1714009200000|2024-04-25 01:40:00|12466.7|12465.2|12465.3|12463.8|12466.8|12465.4|12464.7|12463.7|137
1714009500000|2024-04-25 01:45:00|12465.4|12463.9|12463.5|12462.6|12465.4|12463.9|12463|12461.7|123
1714009800000|2024-04-25 01:50:00|12463.6|12462.7|12464.3|12463.4|12465.2|12464|12463.4|12462.4|118
1714010100000|2024-04-25 01:55:00|12464.5|12463.6|12463|12462.1|12465|12464.1|12462.2|12460.7|187
1714010400000|2024-04-25 02:00:00|12462.8|12461.9|12465.8|12464.9|12465.9|12465|12460.6|12459.7|149
1714010700000|2024-04-25 02:05:00|12465.9|12465|12465|12463.5|12466.4|12465|12464.7|12463.2|121
1714011000000|2024-04-25 02:10:00|12464.9|12463.4|12463.9|12463|12466.1|12464.6|12463.6|12462.7|125
1714011300000|2024-04-25 02:15:00|12463.8|12462.9|12461.9|12461|12464|12463.1|12461.9|12461|111
1714011600000|2024-04-25 02:20:00|12462|12461.1|12462.5|12461.6|12462.9|12462|12461.4|12460.5|79
1714011900000|2024-04-25 02:25:00|12462.4|12461.5|12462.7|12461.8|12463.2|12462|12461.8|12460.3|88
1714012200000|2024-04-25 02:30:00|12462.6|12461.7|12465.4|12463.9|12466.3|12464.8|12462.6|12461.6|134
1714012500000|2024-04-25 02:35:00|12465.3|12463.8|12466.1|12464.6|12466.1|12464.6|12464.2|12462.7|99
1714012800000|2024-04-25 02:40:00|12466.8|12465.3|12468.1|12466.6|12468.1|12466.6|12465.2|12463.7|119
1714013100000|2024-04-25 02:45:00|12467.8|12466.3|12467.8|12466.3|12469|12467.5|12467.5|12466|119
1714013400000|2024-04-25 02:50:00|12467.2|12465.7|12466.8|12465.3|12468.4|12466.9|12466.8|12465.3|67
1714013700000|2024-04-25 02:55:00|12467|12465.5|12467.4|12465.9|12469.2|12467.7|12466.3|12464.8|99
1714014000000|2024-04-25 03:00:00|12467.3|12465.8|12468|12466.5|12468.4|12466.9|12467.3|12465.8|67
1714014300000|2024-04-25 03:05:00|12468.1|12466.6|12467.2|12465.7|12468.9|12467.4|12466.7|12465.2|85
1714014600000|2024-04-25 03:10:00|12467.1|12465.6|12465.6|12464.1|12467.4|12465.9|12464.5|12463|99
1714014900000|2024-04-25 03:15:00|12465.5|12464|12465.6|12464.1|12465.7|12464.2|12464.8|12463.3|74
1714015200000|2024-04-25 03:20:00|12465.5|12464|12461.8|12460.3|12465.6|12464.1|12461.1|12459.9|86
1714015500000|2024-04-25 03:25:00|12462|12460.5|12463.5|12462|12464.3|12462.8|12461.7|12460.2|144
1714015800000|2024-04-25 03:30:00|12463.4|12461.9|12462.4|12460.9|12463.5|12462|12461.9|12460.4|97
1714016100000|2024-04-25 03:35:00|12462.3|12460.8|12462.5|12461.6|12463|12462|12460.3|12459.4|66
1714016400000|2024-04-25 03:40:00|12462.4|12461.5|12462.8|12461.9|12463|12462.1|12461.9|12461|77
1714016700000|2024-04-25 03:45:00|12462.9|12462|12462.9|12462|12463.7|12462.8|12462|12461.1|68
1714017000000|2024-04-25 03:50:00|12463|12462.1|12462.2|12461.3|12463.1|12462.2|12461.7|12460.8|48
1714017300000|2024-04-25 03:55:00|12462.7|12461.8|12463.9|12463|12465.2|12464.3|12462.5|12461.5|76
1714017600000|2024-04-25 04:00:00|12464|12463.1|12463.8|12462.9|12464.7|12463.8|12463.5|12462.6|38
1714017900000|2024-04-25 04:05:00|12463.9|12463|12463.9|12463|12464.2|12463.1|12463.3|12462.2|49
1714018200000|2024-04-25 04:10:00|12463.8|12462.9|12464.1|12463.2|12464.6|12463.7|12463.8|12462.7|59
1714018500000|2024-04-25 04:15:00|12464|12463.1|12464|12463.1|12464.1|12463.2|12463.7|12462.8|57
1714018800000|2024-04-25 04:20:00|12463.9|12463|12466.1|12464.6|12466.2|12464.7|12463.9|12463|40
1714019100000|2024-04-25 04:25:00|12466|12464.5|12466|12464.5|12466.2|12465|12465.5|12464|42
1714019400000|2024-04-25 04:30:00|12466.1|12464.6|12465.3|12463.8|12466.2|12465|12464.9|12463.6|65
1714019700000|2024-04-25 04:35:00|12465.2|12463.7|12466|12464.5|12466.2|12464.7|12465|12463.5|77
1714020000000|2024-04-25 04:40:00|12466.1|12464.6|12467.4|12465.9|12467.4|12465.9|12466|12464.5|82
1714020300000|2024-04-25 04:45:00|12467.2|12465.7|12466.3|12464.8|12467.2|12465.7|12465.9|12464.6|64
1714020600000|2024-04-25 04:50:00|12466.2|12464.7|12467.3|12465.8|12467.5|12466|12466.2|12464.7|74
1714020900000|2024-04-25 04:55:00|12467.4|12465.9|12468|12466.5|12469.2|12467.7|12466.7|12465.2|90
1714021200000|2024-04-25 05:00:00|12468.2|12466.7|12467.8|12466.3|12468.5|12467|12467.2|12465.7|91
1714021500000|2024-04-25 05:05:00|12467.7|12466.2|12469.1|12467.6|12469.5|12468|12467.6|12466.1|88
1714021800000|2024-04-25 05:10:00|12469.2|12467.7|12469.9|12468.4|12470.2|12468.7|12469|12467.5|55
1714022100000|2024-04-25 05:15:00|12470.1|12468.6|12470.5|12469|12471.2|12469.7|12468.3|12466.8|105
1714022400000|2024-04-25 05:20:00|12470.4|12468.9|12470.1|12468.6|12470.5|12469|12469.2|12467.7|40
1714022700000|2024-04-25 05:25:00|12470.2|12468.7|12468.8|12467.3|12470.2|12468.7|12468.4|12466.9|49
1714023000000|2024-04-25 05:30:00|12468.5|12467.6|12470.5|12469.6|12471.4|12469.9|12468.5|12467.6|60
1714023300000|2024-04-25 05:35:00|12470.6|12469.7|12470.2|12469.3|12470.7|12469.8|12469.8|12468.9|62
1714023600000|2024-04-25 05:40:00|12470.1|12469.2|12471.5|12470|12471.5|12470.1|12470.1|12469.2|42
1714023900000|2024-04-25 05:45:00|12471.4|12469.9|12472.3|12470.8|12472.4|12470.9|12470.8|12469.3|78
1714024200000|2024-04-25 05:50:00|12472.2|12470.7|12475.4|12473.9|12475.6|12474.2|12471.7|12470.2|109
1714024500000|2024-04-25 05:55:00|12475.3|12473.8|12472.7|12471.2|12475.3|12474|12472.6|12471.2|116
1714024800000|2024-04-25 06:00:00|12473|12471.5|12475.5|12474.6|12475.7|12474.8|12471.9|12470.7|131
1714025100000|2024-04-25 06:05:00|12475.6|12474.7|12474.3|12473.4|12475.6|12474.7|12473.5|12472.6|141
1714025400000|2024-04-25 06:10:00|12474.4|12473.5|12479.4|12477.9|12479.4|12477.9|12474.4|12473.5|148
1714025700000|2024-04-25 06:15:00|12479.3|12477.8|12482|12481.1|12482.6|12481.1|12478|12477|227
1714026000000|2024-04-25 06:20:00|12482.1|12481.2|12487.6|12486.7|12488.4|12486.9|12481.1|12480.2|200
1714026300000|2024-04-25 06:25:00|12487.5|12486.6|12490.1|12488.6|12490.6|12489.1|12486.9|12485.9|217
1714026600000|2024-04-25 06:30:00|12490|12488.5|12493.3|12492.4|12494.5|12493.1|12489.8|12488.3|272
1714026900000|2024-04-25 06:35:00|12493.4|12492.5|12495.7|12494.8|12496.8|12495.9|12492.3|12491.4|169
1714027200000|2024-04-25 06:40:00|12495.9|12495|12494|12493.1|12497|12496.1|12494|12493.1|215
1714027500000|2024-04-25 06:45:00|12493.9|12493|12496|12494.5|12496.4|12494.9|12489.8|12488.3|283
1714027800000|2024-04-25 06:50:00|12496.1|12494.6|12501|12499.5|12506.5|12505.4|12496.1|12494.6|268
1714028100000|2024-04-25 06:55:00|12501.4|12500.5|12500.8|12499.9|12502.4|12501.5|12498.1|12497.2|296
1714028400000|2024-04-25 07:00:00|12500.9|12500|12496.9|12495.4|12500.9|12500|12495.8|12494.9|314
1714028700000|2024-04-25 07:05:00|12496.7|12495.2|12493|12492.1|12496.9|12495.4|12491.6|12490.4|373
1714029000000|2024-04-25 07:10:00|12493.2|12491.7|12492.8|12491.9|12493.7|12492.3|12489.4|12487.9|185
1714029300000|2024-04-25 07:15:00|12492.7|12491.8|12493.3|12492.4|12494.9|12494|12490.3|12489.4|201
1714029600000|2024-04-25 07:20:00|12493.6|12492.7|12492|12491.1|12496.1|12494.9|12490.8|12489.9|157
1714029900000|2024-04-25 07:25:00|12491.8|12490.9|12494.2|12493.3|12496.9|12496|12491.8|12490.8|187
1714030200000|2024-04-25 07:30:00|12494.1|12493.2|12499.8|12498.9|12500.5|12499.3|12494.1|12492.7|239
1714030500000|2024-04-25 07:35:00|12499.9|12499|12499|12498.1|12501|12499.5|12496.8|12495.9|191
1714030800000|2024-04-25 07:40:00|12498.9|12498|12499|12497.5|12499.9|12499|12496.5|12495.6|176
1714031100000|2024-04-25 07:45:00|12499.2|12497.7|12497|12496.1|12499.3|12498.1|12494.7|12493.8|198
1714031400000|2024-04-25 07:50:00|12497.1|12496.2|12504.7|12503.8|12506.1|12505.2|12497.1|12496.2|305
1714031700000|2024-04-25 07:55:00|12504.6|12503.7|12506.5|12505.6|12510.4|12509.4|12504.6|12503.7|279
1714032000000|2024-04-25 08:00:00|12506.6|12505.7|12514.8|12513.9|12515.1|12514.2|12506.6|12505.7|293
1714032300000|2024-04-25 08:05:00|12514.9|12514|12513.8|12512.9|12514.9|12514|12510.9|12509.6|182
1714032600000|2024-04-25 08:10:00|12513.7|12512.8|12512.7|12511.8|12516.2|12515.3|12512.4|12511.5|188
1714032900000|2024-04-25 08:15:00|12512.6|12511.7|12512.9|12512|12514.1|12513.2|12511.7|12510.8|136
1714033200000|2024-04-25 08:20:00|12512.8|12511.9|12510.9|12510|12513.8|12512.9|12509|12507.5|148
1714033500000|2024-04-25 08:25:00|12511|12510.1|12512.8|12511.9|12513.6|12512.7|12510.9|12510|99
1714033800000|2024-04-25 08:30:00|12512.9|12512|12519.3|12518.4|12519.6|12518.7|12512.8|12511.9|222
1714034100000|2024-04-25 08:35:00|12519.4|12518.5|12522.4|12521.5|12523.2|12522.3|12518.9|12518|222
1714034400000|2024-04-25 08:40:00|12522.5|12521.6|12522.1|12521.2|12522.9|12522|12517.6|12516.7|171
1714034700000|2024-04-25 08:45:00|12522.2|12521.3|12521.6|12520.7|12523.7|12522.8|12520.8|12519.9|156
1714035000000|2024-04-25 08:50:00|12521.7|12520.8|12521.8|12520.9|12522.6|12521.7|12520.7|12519.8|128
1714035300000|2024-04-25 08:55:00|12521.9|12521|12521.7|12520.8|12522.7|12521.8|12520.8|12519.9|154
1714035600000|2024-04-25 09:00:00|12521.6|12520.7|12520.8|12519.3|12522.1|12521.1|12519.8|12518.9|190
1714035900000|2024-04-25 09:05:00|12520.1|12518.6|12520|12519.1|12521.1|12520|12518.6|12517.4|135
1714036200000|2024-04-25 09:10:00|12520.5|12519.6|12520.8|12519.9|12521.8|12520.9|12518.6|12517.4|135
1714036500000|2024-04-25 09:15:00|12520.9|12520|12519.7|12518.8|12521.7|12520.8|12519.4|12518.5|145
1714036800000|2024-04-25 09:20:00|12519.6|12518.7|12515.7|12514.2|12519.9|12519|12515.7|12514.2|109
1714037100000|2024-04-25 09:25:00|12515.8|12514.3|12517.5|12516.6|12519.9|12519|12515.5|12514.1|153
1714037400000|2024-04-25 09:30:00|12517|12516.1|12522.1|12521.2|12522.4|12521.5|12516.2|12515.3|109
1714037700000|2024-04-25 09:35:00|12522|12521.1|12518.4|12517.5|12522|12521.1|12517.5|12516.3|146
1714038000000|2024-04-25 09:40:00|12518.3|12517.4|12522.1|12521.2|12522.4|12521.5|12517.9|12516.8|162
1714038300000|2024-04-25 09:45:00|12522.2|12521.3|12518.5|12517|12522.4|12521.5|12517.4|12516.5|128
1714038600000|2024-04-25 09:50:00|12518.4|12516.9|12514.5|12513.6|12519.6|12518.6|12514.5|12513.4|199
1714038900000|2024-04-25 09:55:00|12514.6|12513.7|12514.4|12513.5|12515.5|12514.6|12513.6|12512.1|218
1714039200000|2024-04-25 10:00:00|12514.5|12513|12514|12513.1|12515.8|12514.3|12511.8|12510.3|189
1714039500000|2024-04-25 10:05:00|12514.2|12513.3|12513.6|12512.1|12515.6|12514.1|12509.6|12508.1|230
1714039800000|2024-04-25 10:10:00|12513.5|12512|12517.3|12516.4|12517.7|12516.8|12513.1|12511.6|218
1714040100000|2024-04-25 10:15:00|12517.4|12516.5|12520.1|12519.2|12521.6|12520.7|12517.4|12516.5|156
1714040400000|2024-04-25 10:20:00|12520|12519.1|12518.8|12517.9|12521.6|12520.7|12517.5|12516.6|126
1714040700000|2024-04-25 10:25:00|12518.9|12518|12516.9|12516|12520.6|12519.7|12514.9|12514|96
1714041000000|2024-04-25 10:30:00|12517|12516.1|12515.9|12514.4|12518.1|12517.2|12515.4|12513.9|146
1714041300000|2024-04-25 10:35:00|12515.8|12514.3|12515.7|12514.8|12515.8|12514.8|12513.3|12512|164
1714041600000|2024-04-25 10:40:00|12515.6|12514.7|12510.8|12509.9|12515.7|12514.8|12510.8|12509.9|133
1714041900000|2024-04-25 10:45:00|12511.4|12510.5|12512.2|12511.3|12513.8|12512.9|12511|12509.5|123
1714042200000|2024-04-25 10:50:00|12512.1|12511.2|12509.6|12508.1|12512.6|12511.7|12508.4|12507.1|120
1714042500000|2024-04-25 10:55:00|12509.7|12508.2|12508.8|12507.3|12510.4|12509.5|12506.8|12505.9|167
1714042800000|2024-04-25 11:00:00|12508.4|12507.5|12506.8|12505.3|12508.4|12507.5|12505|12503.7|196
1714043100000|2024-04-25 11:05:00|12506.7|12505.2|12509.2|12508.3|12509.3|12508.4|12505.6|12504.6|102
1714043400000|2024-04-25 11:10:00|12508.9|12508|12507.1|12506.2|12509.7|12508.8|12506.8|12505.9|113
1714043700000|2024-04-25 11:15:00|12507.3|12506.4|12510.5|12509.6|12510.8|12509.9|12506.3|12504.8|105
1714044000000|2024-04-25 11:20:00|12510.8|12509.9|12512.5|12511.6|12514.8|12513.3|12510.6|12509.1|149
1714044300000|2024-04-25 11:25:00|12513|12512.1|12514.2|12513.3|12515|12513.9|12512.4|12511.5|169
1714044600000|2024-04-25 11:30:00|12514.1|12513.2|12511.5|12510|12515.1|12513.6|12511.5|12510|152
1714044900000|2024-04-25 11:35:00|12511.6|12510.1|12512.6|12511.7|12512.9|12511.9|12508.7|12507.8|162
1714045200000|2024-04-25 11:40:00|12512.8|12511.9|12510.3|12509.4|12513.7|12512.2|12509.5|12508.6|139
1714045500000|2024-04-25 11:45:00|12510.4|12509.5|12510.9|12509.4|12511.4|12509.9|12506.8|12505.9|156
1714045800000|2024-04-25 11:50:00|12511|12509.5|12510.5|12509.6|12512|12511.1|12509.4|12507.9|122
1714046100000|2024-04-25 11:55:00|12510.6|12509.7|12512.6|12511.7|12512.7|12511.8|12509.6|12508.7|117
1714046400000|2024-04-25 12:00:00|12512.7|12511.8|12513|12512.1|12513.8|12512.3|12511.2|12509.7|187
1714046700000|2024-04-25 12:05:00|12512.9|12512|12512.8|12511.9|12514.7|12513.8|12512.2|12511.3|175
1714047000000|2024-04-25 12:10:00|12512.7|12511.8|12511.9|12510.4|12512.7|12511.8|12510.5|12509.3|141
1714047300000|2024-04-25 12:15:00|12512|12510.5|12503.3|12502.4|12512|12510.7|12502.6|12501.2|321
1714047600000|2024-04-25 12:20:00|12503.4|12502.5|12501.5|12500.6|12505.9|12505|12501.4|12500.5|148
1714047900000|2024-04-25 12:25:00|12501.6|12500.7|12508|12497|12508|12506.3|12501.2|12497|197
1714048200000|2024-04-25 12:30:00|12508.2|12497.2|12485.1|12483.6|12529.2|12524.4|12470.9|12469.4|1739
1714048500000|2024-04-25 12:35:00|12485.2|12483.7|12473.1|12471.6|12492.8|12491.3|12471.9|12471|1219
1714048800000|2024-04-25 12:40:00|12473|12471.5|12478.3|12477.4|12483.3|12481.8|12471.3|12469.8|968
1714049100000|2024-04-25 12:45:00|12478.6|12477.7|12477.2|12476.3|12481.3|12480.3|12469.2|12467.8|925
1714049400000|2024-04-25 12:50:00|12477.3|12476.4|12471|12470.1|12479.7|12478.8|12467.3|12466.4|831
1714049700000|2024-04-25 12:55:00|12470.9|12470|12478.7|12477.8|12479.6|12478.7|12468.3|12466.8|668
1714050000000|2024-04-25 13:00:00|12479.1|12478.2|12478.3|12476.8|12486.9|12486|12474.8|12473.7|713
1714050300000|2024-04-25 13:05:00|12477.6|12476.1|12471.1|12470.2|12480.4|12478.9|12471|12470.1|691
1714050600000|2024-04-25 13:10:00|12471.5|12470.6|12461.1|12460.2|12471.8|12470.9|12459.3|12457.8|815
1714050900000|2024-04-25 13:15:00|12461.3|12460.4|12465.6|12464.1|12468.5|12467|12457.7|12456.8|661
1714051200000|2024-04-25 13:20:00|12466.4|12464.9|12474.2|12473.3|12474.3|12473.4|12464.4|12462.9|669
1714051500000|2024-04-25 13:25:00|12474|12473.1|12465.5|12464|12475.5|12474.6|12461.2|12460.1|557
1714051800000|2024-04-25 13:30:00|12465.6|12464.1|12461.5|12460.6|12466|12464.8|12459.2|12458.2|718
1714052100000|2024-04-25 13:35:00|12461.6|12460.7|12469.5|12468.6|12470.7|12469.7|12460.9|12460|663
1714052400000|2024-04-25 13:40:00|12469.6|12468.7|12479.6|12478.7|12480.7|12479.2|12467.2|12465.8|806
1714052700000|2024-04-25 13:45:00|12479.5|12478.6|12470.6|12469.1|12480|12479.1|12470.1|12468.6|628
1714053000000|2024-04-25 13:50:00|12470.5|12469|12466.7|12465.8|12473|12472.1|12464.8|12463.7|565
1714053300000|2024-04-25 13:55:00|12466.8|12465.9|12474.2|12472.7|12477.2|12475.7|12465|12464.1|411
1714053600000|2024-04-25 14:00:00|12474.3|12472.8|12459.7|12458.8|12474.8|12473.3|12457.6|12456.1|632
1714053900000|2024-04-25 14:05:00|12459.9|12459|12461.8|12460.9|12466|12465.1|12457.7|12456.5|626
1714054200000|2024-04-25 14:10:00|12461.9|12461|12478.8|12477.9|12479.5|12478.6|12461.5|12460.6|589
1714054500000|2024-04-25 14:15:00|12479|12478.1|12492.8|12491.9|12495.2|12494|12478.9|12477.7|542
1714054800000|2024-04-25 14:20:00|12492.3|12491.4|12492.2|12490.7|12496|12495.1|12488.7|12487.8|538
1714055100000|2024-04-25 14:25:00|12492.1|12490.6|12491|12490.1|12494.2|12492.7|12490.2|12488.7|458
1714055400000|2024-04-25 14:30:00|12490.9|12490|12495.8|12494.9|12497.5|12496|12489.3|12487.8|583
1714055700000|2024-04-25 14:35:00|12495.9|12495|12502.3|12501.4|12503.7|12502.7|12495.9|12495|548
1714056000000|2024-04-25 14:40:00|12502.4|12501.5|12496.8|12495.9|12503.9|12503|12491.7|12490.8|456
1714056300000|2024-04-25 14:45:00|12496.9|12496|12497.8|12496.9|12505.5|12504|12496.1|12494.6|512
1714056600000|2024-04-25 14:50:00|12498|12497.1|12491.1|12490.2|12500.8|12499.9|12490.8|12489.9|479
1714056900000|2024-04-25 14:55:00|12491.2|12490.3|12490.3|12488.8|12493.1|12492.2|12489.7|12488.8|415
1714057200000|2024-04-25 15:00:00|12490.2|12488.7|12485|12483.5|12492.2|12491.3|12485|12483.5|503
1714057500000|2024-04-25 15:05:00|12484.9|12483.4|12484|12483.1|12485.3|12483.8|12480.9|12479.4|417
1714057800000|2024-04-25 15:10:00|12483.9|12483|12486.1|12484.6|12489.4|12488|12483.9|12483|404
1714058100000|2024-04-25 15:15:00|12486.2|12484.7|12488|12487.1|12488.2|12487.3|12481.9|12481|361
1714058400000|2024-04-25 15:20:00|12487.9|12487|12490.1|12488.6|12491.9|12490.7|12484.9|12483.4|297
1714058700000|2024-04-25 15:25:00|12490|12488.5|12494.9|12493.4|12496|12494.5|12489.7|12488.2|247
1714059000000|2024-04-25 15:30:00|12495.1|12493.6|12492.9|12492|12497.1|12495.6|12491.5|12490.6|290
1714059300000|2024-04-25 15:35:00|12493|12492.1|12494.9|12494|12495.8|12494.3|12491.5|12490.4|235
1714059600000|2024-04-25 15:40:00|12494.8|12493.9|12497|12496.1|12498.3|12497.1|12494.3|12493.4|211
1714059900000|2024-04-25 15:45:00|12496.9|12496|12495.5|12494.6|12497|12496.1|12494.1|12492.8|243
1714060200000|2024-04-25 15:50:00|12495.4|12494.5|12494.7|12493.8|12497.6|12496.7|12493.6|12492.7|193
1714060500000|2024-04-25 15:55:00|12494.6|12493.7|12493|12491.5|12494.6|12493.7|12492|12491.1|179
1714060800000|2024-04-25 16:00:00|12492.7|12491.8|12494.1|12493.2|12495.1|12494.2|12488.6|12487.7|285
1714061100000|2024-04-25 16:05:00|12494.3|12493.4|12495|12494.1|12495|12494.1|12490.4|12489.3|251
1714061400000|2024-04-25 16:10:00|12495.3|12494.4|12490.9|12490|12496.1|12495.2|12489.9|12489|276
1714061700000|2024-04-25 16:15:00|12491|12490.1|12490.3|12488.8|12491.7|12490.6|12489.7|12488.8|152
1714062000000|2024-04-25 16:20:00|12490.2|12488.7|12494.3|12492.8|12494.4|12492.9|12488.5|12487|260
1714062300000|2024-04-25 16:25:00|12494.4|12492.9|12498.6|12497.1|12498.8|12497.3|12493|12492|175
1714062600000|2024-04-25 16:30:00|12498.5|12497|12501|12500.1|12502.7|12501.2|12497.2|12495.7|256
1714062900000|2024-04-25 16:35:00|12501.7|12500.8|12503.3|12501.8|12504.2|12503.3|12501.1|12500.2|158
1714063200000|2024-04-25 16:40:00|12503.4|12501.9|12509.9|12509|12510.2|12509.1|12503|12501.9|186
1714063500000|2024-04-25 16:45:00|12510|12509.1|12517.4|12515.9|12518|12516.5|12509.6|12508.1|310
1714063800000|2024-04-25 16:50:00|12517.3|12515.8|12513|12512.1|12517.5|12516|12510.4|12509.5|221
1714064100000|2024-04-25 16:55:00|12513.1|12512.2|12515.1|12514.2|12516.3|12514.8|12512.9|12511.8|258
1714064400000|2024-04-25 17:00:00|12515.2|12514.3|12519.7|12518.8|12521|12520.1|12513.2|12512.3|291
1714064700000|2024-04-25 17:05:00|12519.5|12518.6|12520.5|12519.6|12520.8|12519.9|12517|12516.1|228
1714065000000|2024-04-25 17:10:00|12520.4|12519.5|12516.9|12516|12520.4|12519.5|12515|12514.1|194
1714065300000|2024-04-25 17:15:00|12517|12516.1|12518.1|12517.2|12520|12519.1|12516.7|12515.8|175
1714065600000|2024-04-25 17:20:00|12518.2|12517.3|12515.9|12515|12520.2|12519.3|12515.9|12515|207
1714065900000|2024-04-25 17:25:00|12515.8|12514.9|12517.7|12516.8|12518.7|12517.8|12515.1|12514.2|191
1714066200000|2024-04-25 17:30:00|12517.6|12516.7|12519.6|12518.7|12521.1|12520.2|12516.1|12515.2|172
1714066500000|2024-04-25 17:35:00|12519.5|12518.6|12522.4|12521.5|12523.4|12522.4|12518.1|12517.2|204
1714066800000|2024-04-25 17:40:00|12522.3|12521.4|12521.4|12520.5|12522.5|12521.6|12518.8|12517.9|248
1714067100000|2024-04-25 17:45:00|12521.3|12520.4|12516.6|12515.7|12521.5|12520.5|12516.1|12515.2|229
1714067400000|2024-04-25 17:50:00|12516.5|12515.6|12516|12515.1|12518.3|12516.8|12515|12513.7|332
1714067700000|2024-04-25 17:55:00|12516.1|12515.2|12514.1|12513.2|12516.4|12515.5|12512.9|12512|271
1714068000000|2024-04-25 18:00:00|12514.2|12513.3|12507.6|12506.7|12514.6|12513.7|12507.4|12506.5|283
1714068300000|2024-04-25 18:05:00|12507.5|12506.6|12511.5|12510.6|12512.7|12511.2|12506.7|12505.8|303
1714068600000|2024-04-25 18:10:00|12511.6|12510.7|12510.2|12509.3|12512.4|12510.9|12509.7|12508.7|219
1714068900000|2024-04-25 18:15:00|12510.1|12509.2|12513|12512.1|12513.7|12512.8|12509.7|12508.8|235
1714069200000|2024-04-25 18:20:00|12513.2|12512.3|12510.6|12509.7|12515.3|12514.4|12510.6|12509.7|209
1714069500000|2024-04-25 18:25:00|12510.7|12509.8|12505.1|12504.2|12510.7|12509.8|12504.8|12503.9|178
1714069800000|2024-04-25 18:30:00|12504.9|12504|12507.8|12506.9|12509|12508.1|12504.4|12503.5|168
1714070100000|2024-04-25 18:35:00|12507.7|12506.8|12507.9|12507|12508.3|12507.1|12506.3|12504.8|149
1714070400000|2024-04-25 18:40:00|12507.8|12506.9|12507.6|12506.7|12508.7|12507.8|12505.9|12505|170
1714070700000|2024-04-25 18:45:00|12507.1|12506.2|12509.2|12508.3|12509.2|12508.3|12505.9|12505|166
1714071000000|2024-04-25 18:50:00|12509.4|12508.5|12510|12508.5|12511.2|12510.3|12508.7|12507.8|147
1714071300000|2024-04-25 18:55:00|12509.9|12508.4|12509.8|12508.9|12510|12509.1|12507.4|12506.1|178
1714071600000|2024-04-25 19:00:00|12509.9|12509|12516.9|12516|12517|12516.1|12509.9|12509|193
1714071900000|2024-04-25 19:05:00|12516.7|12515.8|12517|12516.1|12517.1|12516.2|12515.7|12514.8|148
1714072200000|2024-04-25 19:10:00|12517.1|12516.2|12518|12517.1|12519|12518.1|12516.6|12515.7|141
1714072500000|2024-04-25 19:15:00|12518.1|12517.2|12519.2|12518.3|12519.7|12518.8|12517.3|12516.4|111
1714072800000|2024-04-25 19:20:00|12518.9|12518|12520.8|12519.9|12521.3|12520.4|12518.6|12517.7|145
1714073100000|2024-04-25 19:25:00|12520.7|12519.8|12521.4|12520.5|12522.1|12521.2|12520.1|12519.2|134
1714073400000|2024-04-25 19:30:00|12521.3|12520.4|12519.5|12518|12521.4|12520.5|12518.9|12517.9|137
1714073700000|2024-04-25 19:35:00|12519.4|12517.9|12519|12517.5|12519.5|12518|12517.2|12516.3|207
1714074000000|2024-04-25 19:40:00|12518.9|12517.4|12519|12517.5|12519.9|12518.9|12517.3|12516.1|174
1714074300000|2024-04-25 19:45:00|12519.1|12517.6|12514.5|12513.6|12519.4|12518.5|12513.9|12513|123
1714074600000|2024-04-25 19:50:00|12514.4|12513.5|12512.8|12511.9|12514.6|12513.7|12511.9|12511|128
1714074900000|2024-04-25 19:55:00|12512.6|12511.7|12513.8|12512.9|12514.5|12513.6|12511.8|12510.9|116
1714075200000|2024-04-25 20:00:00|12513.5|12512.6|12516.1|12514.6|12516.4|12515|12512.9|12512|250
1714075500000|2024-04-25 20:05:00|12516|12514.5|12514.4|12513.5|12516.1|12514.6|12513.2|12512.3|184
1714075800000|2024-04-25 20:10:00|12514.3|12513.4|12513.2|12511.7|12514.3|12513.4|12512.4|12511.2|44
1714076100000|2024-04-25 20:15:00|12512.6|12511.8|12511.3|12510.4|12512.7|12511.8|12510.9|12509.9|131
1714076400000|2024-04-25 20:20:00|12511.2|12510.3|12512.3|12511.4|12513.1|12511.6|12510.3|12509.4|85
1714076700000|2024-04-25 20:25:00|12512|12511.1|12511.6|12510.7|12512|12511.1|12510.5|12509.6|79
1714077000000|2024-04-25 20:30:00|12511.7|12510.8|12513.8|12512.9|12514|12513.1|12511.6|12510.7|48
1714077300000|2024-04-25 20:35:00|12513.9|12513|12513|12511.5|12514.2|12513|12513|12511.5|26
1714077600000|2024-04-25 20:40:00|12512.9|12511.4|12513.1|12511.6|12513.1|12511.8|12512.1|12510.6|42
1714077900000|2024-04-25 20:45:00|12513|12511.5|12513.3|12511.8|12513.5|12512|12512.5|12511|72
1714078200000|2024-04-25 20:50:00|12513.2|12511.7|12513.1|12511.6|12513.3|12511.8|12512.8|12511.3|52
1714078500000|2024-04-25 20:55:00|12513.6|12511.2|12515.9|12512|12516.2|12512.2|12512.9|12510.5|104
1714078800000|2024-04-25 21:00:00|12521|12509.8|12519.5|12507.6|12522.7|12510.8|12519.5|12507.6|13
1714079100000|2024-04-25 21:05:00|12519.4|12507.5|12517.7|12505.8|12520.1|12508.2|12517.3|12505.4|26
1714079400000|2024-04-25 21:10:00|12517.6|12505.7|12516.3|12504.4|12518.5|12506.6|12515.8|12503.9|122
1714079700000|2024-04-25 21:15:00|12516.4|12504.5|12516.5|12504.6|12516.8|12504.9|12516.3|12504.4|46
1714080000000|2024-04-25 21:20:00|12516.6|12504.7|12516.7|12504.8|12517|12506.1|12515.4|12504.5|33
1714080300000|2024-04-25 21:25:00|12516.6|12504.7|12517.1|12505.2|12517.1|12505.2|12514.4|12502.5|37
1714080600000|2024-04-25 21:30:00|12517|12505.1|12516.8|12505.7|12517.6|12505.8|12516.6|12504.9|52
1714080900000|2024-04-25 21:35:00|12516.9|12505.8|12517.2|12507|12518.3|12507|12516.2|12505.2|99
1714081200000|2024-04-25 21:40:00|12517.9|12506.7|12517.4|12506.8|12518.4|12506.9|12517|12505.9|64
1714081500000|2024-04-25 21:45:00|12517.2|12506.6|12518.9|12509|12519.1|12509|12514.9|12504.3|197
1714081800000|2024-04-25 21:50:00|12519|12508.8|12515|12504.9|12520.7|12510|12514.7|12504.1|170
1714082100000|2024-04-25 21:55:00|12515.1|12504.6|12520.8|12508.9|12523.3|12511.4|12515.1|12504.1|280
1714082400000|2024-04-25 22:00:00|12521.4|12509.5|12512.8|12509.1|12522.5|12510.6|12511.9|12504.8|165
1714082700000|2024-04-25 22:05:00|12512.3|12509.5|12513.2|12511.1|12513.5|12511.6|12512.1|12509.5|48
1714083000000|2024-04-25 22:10:00|12513.3|12511.4|12512.9|12511.4|12514.3|12511.5|12512.6|12510.9|28
1714083300000|2024-04-25 22:15:00|12512.8|12511.3|12512.1|12510.6|12513.2|12511.4|12511.7|12509.9|47
1714083600000|2024-04-25 22:20:00|12512|12510.5|12512.1|12510.6|12512.3|12510.8|12511.8|12510.3|37
1714083900000|2024-04-25 22:25:00|12512|12510.5|12511|12509.5|12512.1|12510.6|12510.9|12509.4|45
1714084200000|2024-04-25 22:30:00|12511.1|12509.6|12512.1|12510.6|12512.4|12510.9|12511|12509.5|31
1714084500000|2024-04-25 22:35:00|12512|12510.5|12512|12510.5|12512.2|12510.7|12511.5|12510|39
1714084800000|2024-04-25 22:40:00|12511.9|12510.4|12512.1|12510.6|12512.3|12510.8|12511.8|12510.3|36
1714085100000|2024-04-25 22:45:00|12512.2|12510.7|12512|12510.5|12513.3|12511.8|12512|12510.5|56
1714085400000|2024-04-25 22:50:00|12511.9|12510.4|12511.9|12510.4|12512.1|12510.6|12511.4|12509.9|35
1714085700000|2024-04-25 22:55:00|12511.8|12510.3|12512.3|12510.8|12512.3|12510.8|12511.8|12510.3|23
1714086000000|2024-04-25 23:00:00|12512.2|12510.7|12511|12509.5|12512.2|12510.7|12510.2|12509.1|26
1714086300000|2024-04-25 23:05:00|12510.8|12509.3|12512.2|12510.7|12513.1|12511.6|12510.8|12509.3|32
1714086600000|2024-04-25 23:10:00|12512.1|12510.6|12511.8|12510.3|12512.3|12510.8|12510.7|12509.2|46
1714086900000|2024-04-25 23:15:00|12511.9|12510.4|12512.4|12510.9|12512.5|12511.1|12511.7|12510.2|37
1714087200000|2024-04-25 23:20:00|12512.3|12510.8|12511.8|12510.9|12512.6|12511.1|12511.7|12510.5|15
1714087500000|2024-04-25 23:25:00|12511.9|12511|12512.2|12510.7|12513|12511.5|12511.6|12510.6|34
1714087800000|2024-04-25 23:30:00|12512.3|12510.8|12510.1|12509.2|12512.4|12510.9|12509.8|12508.6|35
1714088100000|2024-04-25 23:35:00|12509.9|12509|12510.2|12508.7|12510.9|12509.4|12509.9|12508.7|42
1714088400000|2024-04-25 23:40:00|12510.3|12508.8|12509.1|12507.6|12510.4|12508.9|12509|12507.5|49
1714088700000|2024-04-25 23:45:00|12509.2|12507.7|12509.3|12507.8|12510|12508.5|12509.1|12507.6|61
1714089000000|2024-04-25 23:50:00|12509.2|12507.7|12509.3|12507.8|12510.4|12508.9|12509|12507.5|54
1714089300000|2024-04-25 23:55:00|12509.1|12507.6|12508|12506.5|12509.5|12508|12507.4|12505.9|64
1714089600000|2024-04-26 00:00:00|12507.9|12506.4|12506|12504.5|12507.9|12506.4|12504.1|12502.6|143
1714089900000|2024-04-26 00:05:00|12505.9|12504.4|12505.9|12504.4|12506.2|12505.1|12503.8|12502.8|111
1714090200000|2024-04-26 00:10:00|12506|12504.5|12506|12504.5|12507.1|12505.6|12504.9|12503.4|85
1714090500000|2024-04-26 00:15:00|12505.8|12504.3|12503.2|12501.7|12505.9|12504.4|12501.4|12499.9|177
1714090800000|2024-04-26 00:20:00|12503.1|12501.6|12501.6|12500.7|12504|12503|12500.6|12499.5|98
1714091100000|2024-04-26 00:25:00|12501.7|12500.8|12504.6|12503.7|12504.6|12503.7|12500.9|12500|59
1714091400000|2024-04-26 00:30:00|12504.7|12503.8|12505.2|12504.3|12506.1|12504.7|12504.4|12503.5|86
1714091700000|2024-04-26 00:35:00|12505.1|12504.2|12505.2|12504.3|12506.9|12505.5|12504.5|12503.6|62
1714092000000|2024-04-26 00:40:00|12505.1|12504.2|12504.7|12503.8|12505.5|12504.2|12503.7|12502.8|69
1714092300000|2024-04-26 00:45:00|12504.9|12504|12506|12504.5|12506|12504.9|12504.8|12503.9|60
1714092600000|2024-04-26 00:50:00|12505.6|12504.7|12506.9|12505.4|12506.9|12505.7|12504.3|12503.4|99
1714092900000|2024-04-26 00:55:00|12506.4|12505.5|12505.6|12504.1|12507.3|12505.8|12505.5|12504|81
1714093200000|2024-04-26 01:00:00|12505.5|12504|12502.2|12501.3|12505.8|12504.3|12501.7|12500.8|102
1714093500000|2024-04-26 01:05:00|12502.7|12501.8|12503.1|12501.6|12503.7|12502.2|12500.8|12499.3|104
1714093800000|2024-04-26 01:10:00|12503.2|12501.7|12501.1|12499.6|12503.2|12502.2|12500.8|12499.3|103
1714094100000|2024-04-26 01:15:00|12501.3|12499.8|12504.1|12503.2|12504.7|12503.4|12501.3|12499.8|119
1714094400000|2024-04-26 01:20:00|12503.9|12503|12502.6|12501.7|12503.9|12503|12501.8|12500.9|100
1714094700000|2024-04-26 01:25:00|12502.7|12501.8|12502.6|12501.7|12503.6|12502.7|12501.8|12500.9|84
1714095000000|2024-04-26 01:30:00|12502.7|12501.8|12506.2|12504.7|12507|12505.5|12502.7|12501.8|117
1714095300000|2024-04-26 01:35:00|12506.1|12504.6|12505.3|12504.4|12509.1|12507.6|12504.5|12503.6|143
1714095600000|2024-04-26 01:40:00|12505.2|12504.3|12505.3|12504.4|12505.8|12504.9|12504.1|12503.2|92
1714095900000|2024-04-26 01:45:00|12505.4|12504.5|12506.4|12504.9|12508|12506.5|12505.1|12504.2|100
1714096200000|2024-04-26 01:50:00|12506.5|12505|12508.3|12506.8|12509|12507.5|12506.2|12504.7|86
1714096500000|2024-04-26 01:55:00|12508.8|12507.3|12506.6|12505.1|12508.9|12507.4|12506|12504.8|125
1714096800000|2024-04-26 02:00:00|12506.5|12505|12507.6|12506.1|12507.8|12506.3|12506.2|12504.7|120
1714097100000|2024-04-26 02:05:00|12507.5|12506|12505.9|12505|12507.9|12506.4|12505.8|12504.9|95
1714097400000|2024-04-26 02:10:00|12506.3|12504.8|12507.2|12505.7|12507.9|12506.4|12506.1|12504.6|77
1714097700000|2024-04-26 02:15:00|12507.3|12505.8|12508.2|12506.7|12509.4|12507.9|12507.2|12505.7|73
1714098000000|2024-04-26 02:20:00|12508.3|12506.8|12507.4|12505.9|12509.3|12507.8|12507.2|12505.7|42
1714098300000|2024-04-26 02:25:00|12507.3|12505.8|12505.7|12504.2|12507.3|12506|12504.5|12503|57
1714098600000|2024-04-26 02:30:00|12505.6|12504.1|12506.2|12504.7|12506.3|12505|12504.2|12502.7|112
1714098900000|2024-04-26 02:35:00|12506.1|12504.6|12504.1|12502.6|12506.3|12504.8|12503.9|12502.4|156
1714099200000|2024-04-26 02:40:00|12504|12502.5|12500.1|12498.6|12504.2|12502.7|12500.1|12498.6|254
1714099500000|2024-04-26 02:45:00|12500.2|12498.7|12499.3|12497.8|12500.2|12498.7|12497|12495.5|243
1714099800000|2024-04-26 02:50:00|12499.4|12497.9|12502.3|12500.8|12502.5|12501|12499.2|12497.7|225
1714100100000|2024-04-26 02:55:00|12502.4|12500.9|12502|12500.5|12503.1|12501.6|12500.8|12499.3|260
1714100400000|2024-04-26 03:00:00|12501.7|12500.2|12501.7|12500.2|12502.3|12500.8|12501|12499.5|244
1714100700000|2024-04-26 03:05:00|12501.8|12500.3|12503.6|12502.1|12504.1|12502.6|12501.4|12499.9|183
1714101000000|2024-04-26 03:10:00|12503.5|12502|12502.7|12501.2|12503.6|12502.1|12501.3|12499.8|153
1714101300000|2024-04-26 03:15:00|12502.6|12501.1|12505.7|12504.2|12506|12504.5|12502.6|12501.1|149
1714101600000|2024-04-26 03:20:00|12505.8|12504.3|12504.4|12502.9|12506.4|12504.9|12503.3|12501.8|412
1714101900000|2024-04-26 03:25:00|12504.3|12502.8|12504.2|12502.7|12505.3|12503.8|12503.1|12501.6|351
1714102200000|2024-04-26 03:30:00|12504.3|12502.8|12499.9|12498.4|12505|12503.5|12499.5|12498|394
1714102500000|2024-04-26 03:35:00|12500|12498.5|12497|12496.1|12500.4|12498.9|12494.5|12493.6|227
1714102800000|2024-04-26 03:40:00|12496.9|12496|12496.1|12495.2|12496.9|12496|12494.9|12494|115
1714103100000|2024-04-26 03:45:00|12496.7|12495.8|12498.4|12496.9|12498.4|12496.9|12494.9|12493.8|121
1714103400000|2024-04-26 03:50:00|12498.5|12497|12499.4|12497.9|12502|12500.5|12497.9|12496.4|116
1714103700000|2024-04-26 03:55:00|12499.3|12497.8|12500.3|12498.8|12501.2|12499.7|12498.5|12497.6|137
1714104000000|2024-04-26 04:00:00|12500.4|12498.9|12499|12498.1|12500.7|12499.2|12498.7|12497.8|96
1714104300000|2024-04-26 04:05:00|12498.9|12498|12500.2|12498.7|12500.5|12499|12498.1|12497.2|99
1714104600000|2024-04-26 04:10:00|12500.3|12498.8|12500.6|12499.7|12500.9|12499.9|12499.8|12498.7|48
1714104900000|2024-04-26 04:15:00|12500.2|12499.3|12499.6|12498.7|12500.9|12500|12499.2|12498.3|54
1714105200000|2024-04-26 04:20:00|12499.7|12498.8|12500.1|12499.2|12500.1|12499.2|12498.7|12497.8|87
1714105500000|2024-04-26 04:25:00|12500.6|12499.7|12500.3|12499.4|12500.8|12499.9|12499.8|12498.9|42
1714105800000|2024-04-26 04:30:00|12500.2|12499.3|12500.5|12499.6|12501.3|12500|12499.8|12498.9|85
1714106100000|2024-04-26 04:35:00|12500.4|12499.5|12500.3|12499.4|12501.6|12500.7|12499.8|12498.9|85
1714106400000|2024-04-26 04:40:00|12500.2|12499.3|12501.7|12500.8|12501.7|12500.8|12500.2|12499.3|52
1714106700000|2024-04-26 04:45:00|12501.6|12500.7|12501.6|12500.7|12502.3|12501.4|12501.4|12500.5|54
1714107000000|2024-04-26 04:50:00|12501.5|12500.6|12502.6|12501.1|12502.6|12501.4|12500.3|12499.4|88
1714107300000|2024-04-26 04:55:00|12502.7|12501.2|12501.6|12500.1|12502.7|12501.4|12501.4|12499.9|42
1714107600000|2024-04-26 05:00:00|12501.3|12499.8|12500.9|12500|12501.7|12500.8|12500|12499.1|75
1714107900000|2024-04-26 05:05:00|12501|12500.1|12501|12500.1|12501.1|12500.2|12500.6|12499.7|36
1714108200000|2024-04-26 05:10:00|12500.9|12500|12503.2|12501.7|12503.3|12501.8|12500.7|12499.8|64
1714108500000|2024-04-26 05:15:00|12503.1|12501.6|12504.3|12502.8|12504.3|12502.8|12502.6|12501.1|51
1714108800000|2024-04-26 05:20:00|12504.4|12502.9|12506.1|12504.6|12506.2|12504.7|12504.1|12502.6|66
1714109100000|2024-04-26 05:25:00|12506|12504.5|12505.6|12504.7|12506.8|12505.3|12504.9|12503.4|71
1714109400000|2024-04-26 05:30:00|12505.7|12504.2|12505.8|12504.3|12506.1|12504.6|12505.3|12503.8|48
1714109700000|2024-04-26 05:35:00|12505.7|12504.2|12506.7|12505.8|12507.4|12506.5|12505.7|12504.2|94
1714110000000|2024-04-26 05:40:00|12506.6|12505.7|12506|12505.1|12506.7|12505.8|12505|12504.1|81
1714110300000|2024-04-26 05:45:00|12506.1|12505.2|12509.6|12508.7|12509.8|12508.8|12505.9|12505|155
1714110600000|2024-04-26 05:50:00|12509.5|12508.6|12508.1|12507.2|12509.5|12508.6|12507.6|12506.7|98
1714110900000|2024-04-26 05:55:00|12508.2|12507.3|12506.1|12504.6|12508.2|12507.3|12504.8|12503.6|120
1714111200000|2024-04-26 06:00:00|12506|12504.5|12508|12507.1|12509.2|12508|12504.9|12503.8|211
1714111500000|2024-04-26 06:05:00|12507.9|12507|12510|12508.5|12510.9|12510|12507.8|12506.9|150
1714111800000|2024-04-26 06:10:00|12509.9|12508.4|12512.7|12511.2|12512.7|12511.5|12507.8|12506.7|210
1714112100000|2024-04-26 06:15:00|12512.6|12511.1|12511.6|12510.1|12513.2|12512.3|12510.9|12510|171
1714112400000|2024-04-26 06:20:00|12511.5|12510|12512.1|12510.6|12512.6|12511.7|12510.6|12509.4|150
1714112700000|2024-04-26 06:25:00|12512.2|12510.7|12509.1|12508.2|12512.2|12510.7|12507.4|12505.9|220
1714113000000|2024-04-26 06:30:00|12509.4|12508.5|12511.7|12510.8|12512|12511.1|12508.7|12507.8|142
1714113300000|2024-04-26 06:35:00|12511.8|12510.9|12512.8|12511.9|12513.6|12512.7|12511.5|12510.6|199
1714113600000|2024-04-26 06:40:00|12512.7|12511.8|12514.5|12513.6|12514.6|12513.7|12511|12510.1|214
1714113900000|2024-04-26 06:45:00|12514.6|12513.7|12511.2|12509.7|12514.7|12513.8|12511.2|12509.7|207
1714114200000|2024-04-26 06:50:00|12511.1|12509.6|12512.9|12512|12516.5|12515.1|12510.1|12508.8|194
1714114500000|2024-04-26 06:55:00|12512.8|12511.9|12511.7|12510.8|12513.6|12512.1|12508.7|12507.8|252
1714114800000|2024-04-26 07:00:00|12511.8|12510.9|12509.5|12508|12514.6|12513.7|12506.8|12505.3|356
1714115100000|2024-04-26 07:05:00|12509.6|12508.1|12506.8|12505.3|12510.6|12509.5|12506.6|12505.1|277
1714115400000|2024-04-26 07:10:00|12506.7|12505.2|12503.8|12502.9|12506.9|12505.6|12501.5|12500.3|268
1714115700000|2024-04-26 07:15:00|12503.5|12502.6|12502.6|12501.7|12504.1|12503.2|12498.9|12498|284
1714116000000|2024-04-26 07:20:00|12502.5|12501.6|12497.8|12496.9|12503|12502.1|12497.5|12496.6|227
1714116300000|2024-04-26 07:25:00|12497.9|12497|12502.9|12502|12503.1|12502|12497.9|12497|262
1714116600000|2024-04-26 07:30:00|12503|12502.1|12504.1|12503.2|12506.4|12505.5|12500.9|12500|217
1714116900000|2024-04-26 07:35:00|12503.9|12503|12504.9|12504|12505.3|12504.4|12500.9|12500|209
1714117200000|2024-04-26 07:40:00|12505|12504.1|12507.3|12506.4|12508.8|12507.9|12504.8|12503.9|185
1714117500000|2024-04-26 07:45:00|12507.4|12506.5|12507.6|12506.7|12508.7|12507.8|12503.3|12502.4|247
1714117800000|2024-04-26 07:50:00|12507.3|12506.4|12511.6|12510.7|12512.5|12511.6|12506.7|12505.8|231
1714118100000|2024-04-26 07:55:00|12511.5|12510.6|12505.8|12504.9|12511.6|12510.7|12505.6|12504.7|259
1714118400000|2024-04-26 08:00:00|12505.7|12504.8|12517.2|12515.7|12520.6|12519.1|12503.6|12502.7|1156
1714118700000|2024-04-26 08:05:00|12517.1|12515.6|12518.3|12516.8|12521.5|12520|12514.3|12512.8|816
1714119000000|2024-04-26 08:10:00|12518.4|12516.9|12522|12520.5|12523.5|12522|12516.8|12515.3|514
1714119300000|2024-04-26 08:15:00|12521.9|12520.4|12517.5|12516.6|12525.2|12523.7|12516.8|12515.9|411
1714119600000|2024-04-26 08:20:00|12517.4|12516.5|12520.4|12519.5|12521|12520.1|12516.5|12515.1|291
1714119900000|2024-04-26 08:25:00|12520.5|12519|12524.7|12523.2|12525.5|12524|12520.4|12518.9|272
1714120200000|2024-04-26 08:30:00|12524.8|12523.3|12529.8|12528.9|12531|12530.1|12522.6|12521.7|306
1714120500000|2024-04-26 08:35:00|12529.7|12528.8|12531.4|12530.5|12531.6|12530.7|12526.4|12525.5|228
1714120800000|2024-04-26 08:40:00|12531.5|12530.6|12540.2|12538.7|12541.8|12540.3|12531.2|12530.3|273
1714121100000|2024-04-26 08:45:00|12539.9|12538.4|12531.9|12530.4|12539.9|12538.4|12531.7|12530.2|258
1714121400000|2024-04-26 08:50:00|12532|12530.5|12531.3|12529.8|12533.8|12532.3|12529.9|12529|168
1714121700000|2024-04-26 08:55:00|12531.2|12529.7|12527.7|12526.8|12531.4|12529.9|12524.9|12524|218
1714122000000|2024-04-26 09:00:00|12527.6|12526.7|12526.1|12524.6|12527.6|12526.7|12523.3|12521.8|292
1714122300000|2024-04-26 09:05:00|12526|12524.5|12523.3|12522.4|12526.6|12525.7|12521.7|12520.8|237
1714122600000|2024-04-26 09:10:00|12523.2|12522.3|12521.3|12519.8|12523.4|12522.3|12519.4|12518.5|221
1714122900000|2024-04-26 09:15:00|12521.2|12519.7|12514.7|12513.8|12521.4|12520.5|12514|12512.5|229
1714123200000|2024-04-26 09:20:00|12514.6|12513.7|12515.9|12515|12517.2|12516|12514.2|12512.7|199
1714123500000|2024-04-26 09:25:00|12515.8|12514.9|12513.7|12512.2|12516.2|12514.9|12511.2|12509.7|204
1714123800000|2024-04-26 09:30:00|12513.8|12512.3|12510.7|12509.8|12514.5|12513|12510.5|12509.6|240
1714124100000|2024-04-26 09:35:00|12510.6|12509.7|12513.1|12512.2|12513.8|12512.3|12509.3|12508.4|244
1714124400000|2024-04-26 09:40:00|12513|12512.1|12512.7|12511.8|12513.1|12512.2|12510.9|12510|168
1714124700000|2024-04-26 09:45:00|12512.8|12511.9|12515.3|12513.8|12518|12516.5|12512.5|12511.6|214
1714125000000|2024-04-26 09:50:00|12515|12513.5|12517.5|12516|12517.5|12516|12514.8|12513.4|105
1714125300000|2024-04-26 09:55:00|12517.4|12515.9|12517.7|12516.2|12517.9|12516.4|12515|12513.6|166
1714125600000|2024-04-26 10:00:00|12517.9|12516.4|12516.1|12515.2|12520.5|12519.1|12516|12515.1|211
1714125900000|2024-04-26 10:05:00|12516|12515.1|12517.6|12516.7|12518.1|12517.2|12515.9|12515|130
1714126200000|2024-04-26 10:10:00|12517.5|12516.6|12517.4|12516.5|12518.5|12517.5|12515.8|12514.9|188
1714126500000|2024-04-26 10:15:00|12517.7|12516.2|12519.7|12518.8|12522.2|12520.7|12517.3|12515.8|205
1714126800000|2024-04-26 10:20:00|12519.8|12518.9|12517|12516.1|12520.5|12519.2|12516.5|12515.2|200
1714127100000|2024-04-26 10:25:00|12516.9|12516|12513.1|12512.2|12517.3|12516.2|12512.7|12511.8|111
1714127400000|2024-04-26 10:30:00|12513|12512.1|12509.7|12508.8|12513|12512.1|12509.1|12508.2|173
1714127700000|2024-04-26 10:35:00|12509.6|12508.7|12511.6|12510.7|12512.5|12511.6|12507.9|12507|189
1714128000000|2024-04-26 10:40:00|12511|12510.1|12510.4|12508.9|12511.2|12510.3|12508.5|12507.6|122
1714128300000|2024-04-26 10:45:00|12510.3|12508.8|12509|12508.1|12512.2|12511.3|12508.9|12508|122
1714128600000|2024-04-26 10:50:00|12508.9|12508|12515.2|12514.3|12515.2|12514.3|12508.2|12507.3|157
1714128900000|2024-04-26 10:55:00|12515.5|12514.6|12512.3|12511.4|12515.5|12514.6|12508.9|12508|185
1714129200000|2024-04-26 11:00:00|12512|12511.1|12514|12513.1|12515.1|12514.2|12511.8|12510.9|209
1714129500000|2024-04-26 11:05:00|12514.1|12513.2|12518.6|12517.7|12519|12518.1|12514.1|12513.2|176
1714129800000|2024-04-26 11:10:00|12518.5|12517.6|12518.4|12516.9|12519.1|12518.2|12517.6|12516.6|153
1714130100000|2024-04-26 11:15:00|12518.2|12516.7|12516.8|12515.9|12519.6|12518.7|12516.4|12514.9|300
1714130400000|2024-04-26 11:20:00|12517.1|12516.2|12516.2|12515.3|12518.3|12516.9|12514.1|12513.2|196
1714130700000|2024-04-26 11:25:00|12516.1|12515.2|12514.7|12513.8|12517.5|12516.6|12514.7|12513.8|195
1714131000000|2024-04-26 11:30:00|12514.8|12513.9|12517.8|12516.9|12518.2|12517.3|12512.1|12511.2|127
1714131300000|2024-04-26 11:35:00|12517.9|12517|12517.8|12516.9|12518.7|12517.8|12514.3|12513.4|215
1714131600000|2024-04-26 11:40:00|12517.7|12516.8|12516.3|12515.4|12517.8|12516.9|12515.1|12514.2|253
1714131900000|2024-04-26 11:45:00|12516.2|12515.3|12513.5|12512.6|12518.3|12516.8|12513|12512.1|184
1714132200000|2024-04-26 11:50:00|12513.6|12512.7|12513.5|12512|12514.1|12513.2|12510.9|12509.6|196
1714132500000|2024-04-26 11:55:00|12513.4|12511.9|12511.6|12510.1|12514.1|12512.8|12510.6|12509.4|305
1714132800000|2024-04-26 12:00:00|12511.7|12510.8|12511.9|12511|12515|12514.1|12510.8|12509.9|260
1714133100000|2024-04-26 12:05:00|12512|12511.1|12510.6|12509.7|12512.3|12511.4|12510|12508.5|202
1714133400000|2024-04-26 12:10:00|12510.7|12509.8|12510.9|12510|12511.2|12510.2|12509|12508.1|160
1714133700000|2024-04-26 12:15:00|12511.1|12510.2|12509|12508.1|12511.9|12511|12506.7|12505.8|180
1714134000000|2024-04-26 12:20:00|12508.9|12508|12509.5|12508.6|12510.2|12509.3|12507.1|12506.2|239
1714134300000|2024-04-26 12:25:00|12509.7|12508.8|12513.3|12507|12513.5|12512.6|12509.7|12506.1|310
1714134600000|2024-04-26 12:30:00|12513.1|12507.5|12520.2|12518.7|12544.1|12538.2|12512.2|12507.3|1665
1714134900000|2024-04-26 12:35:00|12520.3|12518.8|12525|12523.5|12526.4|12524.9|12512.4|12510.9|1239
1714135200000|2024-04-26 12:40:00|12524.6|12523.1|12517.7|12516.8|12524.6|12523.1|12513.2|12512|859
1714135500000|2024-04-26 12:45:00|12517.8|12516.9|12500.6|12499.7|12519.3|12518.4|12497.3|12496.4|723
1714135800000|2024-04-26 12:50:00|12500.4|12499.5|12501.4|12500.5|12505.8|12504.9|12499.4|12498.5|627
1714136100000|2024-04-26 12:55:00|12501.5|12500.6|12508.7|12507.8|12509.5|12508.6|12501.3|12500.4|597
1714136400000|2024-04-26 13:00:00|12509.1|12507.6|12512.3|12511.4|12518.6|12517.6|12509.1|12507.6|641
1714136700000|2024-04-26 13:05:00|12512.5|12511.6|12515.2|12514.3|12515.6|12514.7|12508.7|12507.5|562
1714137000000|2024-04-26 13:10:00|12515.5|12514.6|12506|12505.1|12517.1|12516.2|12505.1|12504.1|422
1714137300000|2024-04-26 13:15:00|12506.1|12505.2|12502.8|12501.9|12509.6|12508.7|12502.7|12501.8|440
1714137600000|2024-04-26 13:20:00|12502.9|12502|12502.8|12501.9|12504.5|12503.6|12500.6|12499.7|327
1714137900000|2024-04-26 13:25:00|12503|12502.1|12504|12503.1|12508.3|12506.8|12503|12502.1|348
1714138200000|2024-04-26 13:30:00|12504.3|12502.8|12507.2|12506.3|12509.7|12508.8|12502.6|12501.6|587
1714138500000|2024-04-26 13:35:00|12507.1|12506.2|12509.1|12507.6|12511.9|12511|12502.2|12501.3|533
1714138800000|2024-04-26 13:40:00|12509.2|12507.7|12505|12504.1|12509.7|12508.2|12502.1|12501.2|475
1714139100000|2024-04-26 13:45:00|12504.9|12504|12506.5|12505.6|12507|12506.1|12502|12501.1|342
1714139400000|2024-04-26 13:50:00|12506.6|12505.7|12505.9|12505|12510.5|12509.6|12505.9|12505|403
1714139700000|2024-04-26 13:55:00|12505.4|12504.5|12506.6|12500.9|12506.6|12504.9|12502.4|12500.9|294
1714140000000|2024-04-26 14:00:00|12505.9|12501.2|12508.4|12506.9|12509.3|12507.8|12499.8|12498.3|488
1714140300000|2024-04-26 14:05:00|12508.1|12506.6|12500.5|12499.6|12508.1|12506.6|12497.8|12496.9|491
1714140600000|2024-04-26 14:10:00|12500|12499.1|12496.1|12495.2|12502|12500.8|12495.5|12494.6|460
1714140900000|2024-04-26 14:15:00|12496.3|12495.4|12490.5|12489.6|12497|12496.1|12490.1|12489.2|375
1714141200000|2024-04-26 14:20:00|12491|12490.1|12491.4|12490.5|12493.2|12492.2|12487.7|12486.3|427
1714141500000|2024-04-26 14:25:00|12491.5|12490.6|12488.8|12487.9|12492.2|12491.1|12487|12486.1|362
1714141800000|2024-04-26 14:30:00|12488.9|12488|12485.8|12484.9|12488.9|12488|12481.8|12480.9|381
1714142100000|2024-04-26 14:35:00|12485.6|12484.7|12483|12482.1|12487.9|12486.4|12481.9|12480.7|382
1714142400000|2024-04-26 14:40:00|12483.1|12482.2|12475.8|12474.9|12484.6|12483.7|12475.5|12474.6|379
1714142700000|2024-04-26 14:45:00|12475.9|12475|12475|12474.1|12480.2|12479|12474.7|12473.4|335
1714143000000|2024-04-26 14:50:00|12474.8|12473.9|12463.5|12462.6|12474.8|12473.9|12462.9|12462|555
1714143300000|2024-04-26 14:55:00|12463|12462.1|12462.7|12461.2|12467.1|12465.6|12458.8|12457.9|539
1714143600000|2024-04-26 15:00:00|12462.6|12461.1|12465.9|12464.4|12468.1|12466.6|12459.6|12458.5|541
1714143900000|2024-04-26 15:05:00|12466|12464.5|12454.9|12454|12466.4|12465.2|12453.7|12452.8|355
1714144200000|2024-04-26 15:10:00|12455.2|12454.3|12451.2|12450.3|12456.3|12455.1|12449.6|12448.5|301
1714144500000|2024-04-26 15:15:00|12451.1|12450.2|12453.2|12452.3|12454.2|12453.3|12451|12449.7|330
1714144800000|2024-04-26 15:20:00|12453.1|12452.2|12453.3|12452.4|12454|12453.1|12449.9|12449|278
1714145100000|2024-04-26 15:25:00|12453.4|12452.5|12456.1|12455.2|12457.3|12456.4|12451.3|12450.4|349
1714145400000|2024-04-26 15:30:00|12456.3|12455.4|12461.4|12460.5|12462.5|12461|12455.9|12455|295
1714145700000|2024-04-26 15:35:00|12461.5|12460.6|12467.1|12466.2|12467.2|12466.3|12460|12459.1|227
1714146000000|2024-04-26 15:40:00|12467.3|12466.4|12470.4|12469.5|12470.4|12469.5|12465.9|12465|198
1714146300000|2024-04-26 15:45:00|12470.7|12469.8|12472.2|12471.3|12472.3|12471.4|12469.1|12468.2|173
1714146600000|2024-04-26 15:50:00|12472.3|12471.4|12471.4|12470.5|12473.3|12472.4|12467|12466.1|216
1714146900000|2024-04-26 15:55:00|12471.5|12470.6|12472.3|12471.4|12473.1|12472.2|12469.1|12468.2|245
1714147200000|2024-04-26 16:00:00|12472.4|12471.5|12477.1|12476.2|12478.9|12477.5|12470.9|12470|353
1714147500000|2024-04-26 16:05:00|12477|12476.1|12478.1|12476.6|12478.5|12477.3|12474|12473.1|196
1714147800000|2024-04-26 16:10:00|12478.3|12476.8|12479.4|12478.5|12479.9|12479|12477.6|12476.7|181
1714148100000|2024-04-26 16:15:00|12479.7|12478.2|12479|12478.1|12481.3|12480|12478.6|12477.1|144
1714148400000|2024-04-26 16:20:00|12478.9|12478|12482.1|12481.2|12482.9|12482|12478.3|12477.4|140
1714148700000|2024-04-26 16:25:00|12482.3|12481.4|12481.3|12480.4|12483.3|12482.4|12478.9|12478|159
1714149000000|2024-04-26 16:30:00|12481.4|12480.5|12483.2|12482.3|12485.2|12483.8|12480.1|12479.2|125
1714149300000|2024-04-26 16:35:00|12483|12482.1|12484.6|12483.7|12484.8|12483.9|12482.8|12481.9|108
1714149600000|2024-04-26 16:40:00|12484.7|12483.8|12488.2|12486.7|12488.6|12487.5|12484.7|12483.8|108
1714149900000|2024-04-26 16:45:00|12488.3|12486.8|12487.9|12487|12488.7|12487.4|12485.2|12484.3|108
1714150200000|2024-04-26 16:50:00|12487.8|12486.9|12488.4|12487.5|12488.9|12488|12485.9|12484.5|143
1714150500000|2024-04-26 16:55:00|12488.5|12487.6|12488.2|12486.7|12489.7|12488.3|12486.8|12485.3|160
1714150800000|2024-04-26 17:00:00|12487.9|12487|12491.1|12490.2|12491.9|12491|12487.9|12487|125
1714151100000|2024-04-26 17:05:00|12491.2|12490.3|12488.7|12487.8|12491.4|12490.5|12488.1|12486.8|73
1714151400000|2024-04-26 17:10:00|12488.8|12487.9|12490.6|12489.7|12491.8|12490.9|12488.8|12487.9|102
1714151700000|2024-04-26 17:15:00|12490.7|12489.8|12489.7|12488.8|12491|12490.1|12488.9|12488|100
1714152000000|2024-04-26 17:20:00|12489.1|12488.2|12489|12488.1|12489.9|12489|12487.9|12487|78
1714152300000|2024-04-26 17:25:00|12489.1|12488.2|12486.7|12485.8|12489.2|12488.3|12485.9|12485|98
1714152600000|2024-04-26 17:30:00|12486.9|12485.4|12489.9|12489|12490|12489.1|12486.8|12485.3|112
1714152900000|2024-04-26 17:35:00|12490|12489.1|12491.8|12490.9|12493.1|12491.9|12489.9|12489|95
1714153200000|2024-04-26 17:40:00|12492|12491.1|12492.9|12492|12493|12492.1|12488.9|12488|101
1714153500000|2024-04-26 17:45:00|12493|12492.1|12492.8|12491.9|12493.1|12492.2|12490.8|12489.9|79
1714153800000|2024-04-26 17:50:00|12492.5|12491.6|12492|12491.1|12493.9|12493|12491.5|12490.6|93
1714154100000|2024-04-26 17:55:00|12491.9|12491|12492.1|12491.2|12493.8|12492.9|12491.5|12490.6|69
1714154400000|2024-04-26 18:00:00|12492.4|12490.9|12492.5|12491|12493.7|12492.8|12492|12490.5|75
1714154700000|2024-04-26 18:05:00|12492.4|12490.9|12494.6|12493.7|12495|12493.7|12492.3|12490.8|77
1714155000000|2024-04-26 18:10:00|12494.5|12493.6|12497.7|12496.8|12498.2|12497.3|12494.5|12493.5|109
1714155300000|2024-04-26 18:15:00|12497.8|12496.9|12496.9|12496|12498.5|12497.6|12496.8|12495.9|96
1714155600000|2024-04-26 18:20:00|12497|12496.1|12496.9|12496|12498|12497.1|12496.7|12495.8|78
1714155900000|2024-04-26 18:25:00|12496.8|12495.9|12497|12495.5|12498|12496.5|12496|12495|93
1714156200000|2024-04-26 18:30:00|12497.1|12495.6|12494.7|12493.8|12497.9|12497|12494.7|12493.8|79
1714156500000|2024-04-26 18:35:00|12494.6|12493.7|12496.6|12495.7|12497.5|12496.6|12494.1|12493.2|100
1714156800000|2024-04-26 18:40:00|12496.8|12495.9|12497.8|12496.9|12499.5|12498.6|12496.7|12495.8|127
1714157100000|2024-04-26 18:45:00|12497.9|12497|12498.7|12497.8|12498.7|12497.8|12497.4|12496.5|101
1714157400000|2024-04-26 18:50:00|12498.8|12497.9|12502.4|12500.9|12502.8|12501.5|12498.8|12497.9|115
1714157700000|2024-04-26 18:55:00|12502.3|12500.8|12502.8|12501.9|12504.1|12503.2|12501.2|12500.3|135
1714158000000|2024-04-26 19:00:00|12502.9|12502|12503.4|12501.9|12504.8|12503.3|12501.8|12500.7|179
1714158300000|2024-04-26 19:05:00|12502.9|12501.4|12503|12502.1|12503.4|12502.5|12502.1|12500.9|104
1714158600000|2024-04-26 19:10:00|12503.1|12502.2|12501.6|12500.1|12503.3|12502.4|12501.6|12500.1|81
1714158900000|2024-04-26 19:15:00|12501.5|12500|12497.3|12496.4|12501.6|12500.1|12497|12496.1|108
1714159200000|2024-04-26 19:20:00|12497.2|12496.3|12493.9|12493|12497.2|12496.3|12493.1|12491.6|90
1714159500000|2024-04-26 19:25:00|12494.5|12493.6|12495|12494.1|12496|12495.1|12494.3|12493.4|67
1714159800000|2024-04-26 19:30:00|12494.9|12494|12493.7|12492.8|12495.1|12494.2|12493.5|12492.6|102
1714160100000|2024-04-26 19:35:00|12493.8|12492.9|12492.8|12491.9|12494.6|12493.7|12492.1|12491.2|112
1714160400000|2024-04-26 19:40:00|12492.9|12492|12492|12490.5|12493.4|12492.1|12491.5|12490|105
1714160700000|2024-04-26 19:45:00|12491.9|12490.4|12492.9|12491.4|12493.9|12492.4|12491.9|12490.4|113
1714161000000|2024-04-26 19:50:00|12493|12491.5|12495|12493.5|12496|12494.8|12492.6|12491.1|145
1714161300000|2024-04-26 19:55:00|12495.1|12493.6|12498.2|12497.3|12499|12498.1|12494|12492.7|148
1714161600000|2024-04-26 20:00:00|12498|12497.1|12499.6|12498.1|12501.3|12499.8|12498|12496.6|123
1714161900000|2024-04-26 20:05:00|12499.5|12498|12496.4|12494.9|12499.8|12498.3|12496.4|12494.9|62
1714162200000|2024-04-26 20:10:00|12496.5|12495|12495.9|12494.4|12497.2|12495.7|12494.6|12493.1|80
1714162500000|2024-04-26 20:15:00|12496|12494.5|12495.5|12494|12496.4|12494.9|12494.9|12493.4|92
1714162800000|2024-04-26 20:20:00|12495.3|12493.8|12496.1|12494.6|12496.4|12494.9|12495.1|12493.6|46
1714163100000|2024-04-26 20:25:00|12496.2|12494.7|12495.6|12494.1|12496.2|12494.9|12494|12492.5|53
1714163400000|2024-04-26 20:30:00|12495.5|12494|12493.6|12492.1|12496.1|12494.6|12493.2|12491.7|131
1714163700000|2024-04-26 20:35:00|12493.5|12492|12493|12491.5|12494.2|12492.7|12493|12491.5|115
1714164000000|2024-04-26 20:40:00|12493.1|12491.6|12493.3|12491.8|12494.3|12492.8|12493|12491.5|160
1714164300000|2024-04-26 20:45:00|12493.2|12491.7|12493.3|12491.8|12494.2|12492.7|12492.8|12491.3|108
1714164600000|2024-04-26 20:50:00|12493.4|12491.9|12493.9|12492.4|12494.4|12492.9|12493.4|12491.9|194
1714164900000|2024-04-26 20:55:00|12494.3|12491.9|12494.9|12492.5|12494.9|12492.5|12493.6|12491.2|106
1714334400000|2024-04-28 20:00:00|12497.8|12476.8|12499.3|12478.3|12499.6|12478.6|12497.8|12476.8|5
1714334700000|2024-04-28 20:05:00|12498.5|12477.5|12501.9|12480.9|12503|12482|12498.5|12477.5|4
1714335000000|2024-04-28 20:10:00|12500|12479|12498.8|12477.8|12500|12479|12498.5|12477.5|7
1714335300000|2024-04-28 20:15:00|12500.2|12479.2|12501.7|12480.7|12501.7|12480.7|12499.2|12478.2|5
1714335600000|2024-04-28 20:20:00|12498.7|12477.7|12500|12479|12500.2|12479.2|12498.7|12477.7|10
1714335900000|2024-04-28 20:25:00|12499|12478|12499.9|12478.9|12500|12479|12498.7|12477.7|5
1714336200000|2024-04-28 20:30:00|12503.2|12482.2|12501.7|12480.7|12510.5|12494.2|12500|12479|16
1714336500000|2024-04-28 20:35:00|12502|12481|12499.2|12478.2|12502.1|12481.1|12499|12478|7
1714336800000|2024-04-28 20:40:00|12499|12478|12499|12478|12501.4|12480.4|12499|12478|6
1714337100000|2024-04-28 20:45:00|12502.2|12481.2|12498.3|12477.3|12504.4|12483.4|12498.3|12477.3|7
1714337400000|2024-04-28 20:50:00|12498.6|12477.6|12499.7|12478.7|12499.7|12478.7|12494.5|12473.5|6
1714337700000|2024-04-28 20:55:00|12500.1|12478.2|12489|12477.1|12500.1|12487.4|12489|12477.1|15
1714338000000|2024-04-28 21:00:00|12489.7|12477.8|12491.9|12480|12492|12480.1|12488.7|12476.8|5
1714338300000|2024-04-28 21:05:00|12491.8|12479.9|12489.5|12477.6|12494.7|12482.8|12489.5|12477.6|22
1714338600000|2024-04-28 21:10:00|12489.7|12477.8|12491.4|12479.5|12493.5|12481.6|12487.5|12475.6|41
1714338900000|2024-04-28 21:15:00|12491.3|12479.4|12495.3|12483.4|12498.2|12486.3|12489|12477.1|47
1714339200000|2024-04-28 21:20:00|12493|12481.1|12499.3|12487.4|12501.4|12489.5|12486|12474.1|44
1714339500000|2024-04-28 21:25:00|12500|12488.1|12494.4|12482.5|12501.3|12489.4|12493.1|12481.2|39
1714339800000|2024-04-28 21:30:00|12493.6|12481.7|12496.2|12484.3|12496.3|12484.4|12493.2|12481.3|113
1714340100000|2024-04-28 21:35:00|12496.3|12484.4|12501|12489.1|12501.2|12489.3|12492.9|12481|111
1714340400000|2024-04-28 21:40:00|12501.1|12489.2|12497|12485.1|12501.1|12489.2|12492.9|12481|85
1714340700000|2024-04-28 21:45:00|12496.9|12485|12496.8|12484.9|12497.6|12485.7|12494.5|12482.6|57
1714341000000|2024-04-28 21:50:00|12497|12485.1|12497.7|12485.8|12497.7|12485.8|12495.6|12483.7|69
1714341300000|2024-04-28 21:55:00|12496.8|12484.9|12501|12489.1|12501.3|12489.4|12493.7|12481.8|80
1714341600000|2024-04-28 22:00:00|12500.3|12488.4|12498|12494.7|12503.4|12494.7|12498|12488.4|108
1714341900000|2024-04-28 22:05:00|12497.5|12495.2|12498.5|12496.3|12499.2|12496.6|12497.3|12494.3|49
1714342200000|2024-04-28 22:10:00|12499|12495.7|12498.1|12496.6|12499.2|12497.1|12498|12495.7|66
1714342500000|2024-04-28 22:15:00|12498.7|12496|12500.2|12497.7|12500.2|12498.3|12498.1|12496|81
1714342800000|2024-04-28 22:20:00|12500.3|12497.6|12500.8|12498.4|12501|12499.2|12499.7|12497.6|54
1714343100000|2024-04-28 22:25:00|12500.5|12499|12500.7|12499.2|12501.1|12499.6|12500.4|12498.5|57
1714343400000|2024-04-28 22:30:00|12500.9|12499.4|12501.9|12500.4|12502|12500.5|12500.9|12499.4|78
1714343700000|2024-04-28 22:35:00|12502|12500.5|12500.6|12499.1|12502.2|12500.7|12500.6|12499.1|59
1714344000000|2024-04-28 22:40:00|12500.5|12499|12500.5|12499|12500.9|12499.4|12500.1|12498.6|28
1714344300000|2024-04-28 22:45:00|12500.6|12499.1|12500.6|12499.1|12501|12499.5|12500.3|12498.8|31
1714344600000|2024-04-28 22:50:00|12500.9|12499.4|12501.5|12500|12501.5|12500|12500.5|12499|49
1714344900000|2024-04-28 22:55:00|12501.4|12499.9|12501.6|12500.1|12501.6|12500.1|12501|12499.5|36
1714345200000|2024-04-28 23:00:00|12501.7|12500.2|12501.5|12500|12501.8|12500.3|12500.2|12498.7|101
1714345500000|2024-04-28 23:05:00|12501.3|12499.8|12501.9|12500.4|12502.2|12500.7|12501.2|12499.7|84
1714345800000|2024-04-28 23:10:00|12501.8|12500.3|12504|12502.5|12504|12502.5|12501.6|12500.1|52
1714346100000|2024-04-28 23:15:00|12503.9|12502.4|12505.1|12503.6|12505.1|12504.2|12503.3|12501.8|54
1714346400000|2024-04-28 23:20:00|12505.2|12503.7|12504.9|12504|12505.4|12504.4|12503.8|12502.9|53
1714346700000|2024-04-28 23:25:00|12504.8|12503.9|12506.2|12505.3|12506.2|12505.3|12504.7|12503.6|36
1714347000000|2024-04-28 23:30:00|12506.3|12505.4|12506.2|12505.3|12506.9|12506|12505.8|12504.9|48
1714347300000|2024-04-28 23:35:00|12506.6|12505.1|12506.2|12504.7|12506.7|12505.4|12505.9|12504.7|35
1714347600000|2024-04-28 23:40:00|12505.8|12504.9|12506.1|12505.2|12506.5|12505.3|12505.2|12504.3|44
1714347900000|2024-04-28 23:45:00|12506.2|12505.3|12506.5|12505|12506.6|12505.4|12505.4|12503.9|74
1714348200000|2024-04-28 23:50:00|12506.6|12505.1|12508.2|12507.3|12508.6|12507.3|12506.3|12505|83
1714348500000|2024-04-28 23:55:00|12508.1|12507.2|12510.1|12509.2|12510.4|12509.5|12507.6|12506.7|63
1714348800000|2024-04-29 00:00:00|12510.2|12509.3|12513.2|12511.7|12513.3|12512|12510.2|12509.3|109
1714349100000|2024-04-29 00:05:00|12512.9|12511.4|12513.5|12512|12513.8|12512.3|12511.7|12510.6|163
1714349400000|2024-04-29 00:10:00|12513.4|12511.9|12511.9|12511|12513.8|12512.3|12511.5|12510.6|97
1714349700000|2024-04-29 00:15:00|12512|12511.1|12509.3|12508.4|12512.7|12511.2|12509.3|12508.4|110
1714350000000|2024-04-29 00:20:00|12509.4|12508.5|12509.6|12508.7|12510.4|12509.5|12509.3|12508.4|48
1714350300000|2024-04-29 00:25:00|12509.4|12508.5|12508.5|12507.6|12510|12509.1|12508|12507.1|82
1714350600000|2024-04-29 00:30:00|12508.6|12507.7|12512.6|12511.7|12513.7|12512.3|12508.4|12507.5|75
1714350900000|2024-04-29 00:35:00|12512.7|12511.8|12514.6|12513.1|12515.1|12514.2|12512.6|12511.7|124
1714351200000|2024-04-29 00:40:00|12514.5|12513|12514.6|12513.1|12515.7|12514.5|12513.2|12512.1|74
1714351500000|2024-04-29 00:45:00|12514.7|12513.2|12515.4|12513.9|12516.7|12515.2|12514.5|12513|102
1714351800000|2024-04-29 00:50:00|12515.5|12514|12516.5|12515.6|12517.2|12516.1|12515.5|12514|67
1714352100000|2024-04-29 00:55:00|12516.7|12515.8|12515.8|12514.9|12517.4|12516.5|12515.3|12514.4|89
1714352400000|2024-04-29 01:00:00|12515.9|12515|12514.5|12513|12515.9|12515|12513|12512.1|104
1714352700000|2024-04-29 01:05:00|12514.4|12512.9|12514|12513.1|12516.3|12515.4|12513.7|12512.2|121
1714353000000|2024-04-29 01:10:00|12513.9|12513|12513.6|12512.1|12515.9|12515|12513|12512|78
1714353300000|2024-04-29 01:15:00|12514|12512.5|12516.7|12515.2|12516.8|12515.3|12513.5|12512|128
1714353600000|2024-04-29 01:20:00|12516.6|12515.1|12517.6|12516.1|12518.3|12516.8|12515.3|12513.8|112
1714353900000|2024-04-29 01:25:00|12517.7|12516.2|12518.4|12516.9|12518.9|12517.4|12516.9|12515.4|108
1714354200000|2024-04-29 01:30:00|12518.3|12516.8|12519|12517.5|12519.4|12517.9|12517.1|12515.6|231
1714354500000|2024-04-29 01:35:00|12519.1|12517.6|12522.8|12521.3|12523.4|12521.9|12518.8|12517.3|857
1714354800000|2024-04-29 01:40:00|12522.5|12521|12521.8|12520.9|12522.7|12521.2|12518.8|12517.3|340
1714355100000|2024-04-29 01:45:00|12521.9|12521|12519.2|12517.7|12522|12521.1|12517.9|12517|302
1714355400000|2024-04-29 01:50:00|12519.1|12517.6|12520|12519.1|12521|12520.1|12517.7|12516.2|166
1714355700000|2024-04-29 01:55:00|12520.2|12519.3|12523|12522.1|12524|12523.1|12519.3|12518.4|143
1714356000000|2024-04-29 02:00:00|12523.1|12522.2|12521.3|12520.4|12523.4|12522.5|12521|12520.1|114
1714356300000|2024-04-29 02:05:00|12521.1|12520.2|12523.1|12522.2|12523.3|12522.4|12521|12520.1|161
1714356600000|2024-04-29 02:10:00|12523|12522.1|12524.1|12523.2|12525.2|12524.3|12522.8|12521.3|121
1714356900000|2024-04-29 02:15:00|12524.3|12523.4|12524.7|12523.2|12525.3|12523.8|12522.7|12521.2|159
1714357200000|2024-04-29 02:20:00|12524.6|12523.1|12524.4|12523.5|12525.3|12524.4|12523.5|12522.6|131
1714357500000|2024-04-29 02:25:00|12524.7|12523.8|12525.4|12524.5|12525.6|12524.7|12524.4|12523.5|111
1714357800000|2024-04-29 02:30:00|12525.8|12524.9|12525.7|12524.8|12527.7|12526.2|12525.4|12524.5|124
1714358100000|2024-04-29 02:35:00|12525.8|12524.9|12527|12526.1|12527.5|12526.6|12525.8|12524.9|111
1714358400000|2024-04-29 02:40:00|12526.9|12526|12527.6|12526.7|12527.6|12526.7|12526.3|12525.4|106
1714358700000|2024-04-29 02:45:00|12527.7|12526.8|12527.5|12526.6|12528.5|12527.6|12527.4|12526.5|78
1714359000000|2024-04-29 02:50:00|12527.9|12526.4|12528.9|12527.4|12529|12527.6|12527.5|12526.4|44
1714359300000|2024-04-29 02:55:00|12528.8|12527.3|12527.1|12526.2|12529.2|12527.7|12527|12526.1|93
1714359600000|2024-04-29 03:00:00|12527.4|12525.9|12527.6|12526.1|12527.8|12526.3|12525.4|12524.5|91
1714359900000|2024-04-29 03:05:00|12527.7|12526.2|12527|12526.1|12528|12527.1|12526.4|12525.5|77
1714360200000|2024-04-29 03:10:00|12526.8|12525.9|12525.8|12524.3|12528|12526.7|12525.8|12524.3|84
1714360500000|2024-04-29 03:15:00|12525.7|12524.2|12526.4|12524.9|12526.4|12524.9|12524.9|12523.4|66
1714360800000|2024-04-29 03:20:00|12526.5|12525|12525.2|12524.3|12527|12525.5|12524.7|12523.8|64
1714361100000|2024-04-29 03:25:00|12525.1|12524.2|12524.7|12523.2|12525.4|12524.5|12524|12523.1|62
1714361400000|2024-04-29 03:30:00|12524.4|12523.5|12526.1|12525.2|12526.5|12525.6|12524.4|12523.5|55
1714361700000|2024-04-29 03:35:00|12526.2|12525.3|12525.2|12524.3|12526.3|12525.4|12525.1|12524.2|36
1714362000000|2024-04-29 03:40:00|12525.4|12524.5|12523.9|12523|12525.4|12524.5|12523|12522|58
1714362300000|2024-04-29 03:45:00|12524|12523.1|12523.7|12522.2|12524.4|12523.5|12523|12522.1|38
1714362600000|2024-04-29 03:50:00|12523.8|12522.3|12523.2|12521.7|12523.9|12522.5|12523.2|12521.7|41
1714362900000|2024-04-29 03:55:00|12523.3|12521.8|12523.3|12521.8|12523.4|12522.4|12521.9|12520.6|52
1714363200000|2024-04-29 04:00:00|12523.2|12521.7|12522.5|12521.6|12523.3|12522.4|12521.4|12519.9|65
1714363500000|2024-04-29 04:05:00|12522.4|12521.5|12530.4|12528.9|12530.5|12529|12521.7|12520.8|870
1714363800000|2024-04-29 04:10:00|12530.5|12529|12534.5|12533|12534.5|12533|12530.2|12528.7|549
1714364100000|2024-04-29 04:15:00|12534.7|12533.2|12538.6|12537.1|12538.7|12537.2|12533.1|12531.6|699
1714364400000|2024-04-29 04:20:00|12538.7|12537.2|12538.7|12537.2|12541.1|12539.6|12538.3|12536.8|620
1714364700000|2024-04-29 04:25:00|12538.8|12537.3|12539.4|12537.9|12541.1|12539.6|12537.9|12536.4|504
1714365000000|2024-04-29 04:30:00|12539.3|12537.8|12541|12539.5|12542|12540.5|12537.8|12536.3|677
1714365300000|2024-04-29 04:35:00|12540.9|12539.4|12542.4|12540.9|12543.7|12542.2|12540.7|12539.2|548
1714365600000|2024-04-29 04:40:00|12542.5|12541|12543.3|12541.8|12543.8|12542.3|12542.1|12540.6|550
1714365900000|2024-04-29 04:45:00|12543.2|12541.7|12546.4|12544.9|12546.8|12545.3|12543.1|12541.6|422
1714366200000|2024-04-29 04:50:00|12546.5|12545|12547.6|12546.1|12548.5|12547|12544.6|12543.1|558
1714366500000|2024-04-29 04:55:00|12547.5|12546|12543.2|12541.7|12549.3|12547.8|12543.1|12541.6|491
1714366800000|2024-04-29 05:00:00|12543.1|12541.6|12544.2|12542.7|12546.2|12544.7|12541.6|12540.1|661
1714367100000|2024-04-29 05:05:00|12544.1|12542.6|12543.5|12542|12546.4|12544.9|12542.4|12540.9|634
1714367400000|2024-04-29 05:10:00|12543.6|12542.1|12544.7|12543.2|12548.5|12547|12543.6|12542.1|416
1714367700000|2024-04-29 05:15:00|12544.5|12543|12544.2|12542.7|12544.8|12543.3|12542.9|12541.4|300
1714368000000|2024-04-29 05:20:00|12544.1|12542.6|12543.4|12541.9|12545.1|12543.6|12542.1|12540.6|368
1714368300000|2024-04-29 05:25:00|12543.7|12542.2|12545.3|12543.8|12545.4|12543.9|12543.4|12541.9|346
1714368600000|2024-04-29 05:30:00|12545.2|12543.7|12542.2|12540.7|12548.4|12546.9|12542|12540.5|492
1714368900000|2024-04-29 05:35:00|12542.1|12540.6|12543.2|12541.7|12543.3|12541.8|12540.6|12539.1|286
1714369200000|2024-04-29 05:40:00|12543.1|12541.6|12541.2|12539.7|12543.4|12541.9|12540.9|12539.4|264
1714369500000|2024-04-29 05:45:00|12541.1|12539.6|12540.6|12539.1|12541.2|12539.7|12538.9|12537.4|282
1714369800000|2024-04-29 05:50:00|12540.7|12539.2|12538.1|12536.6|12540.7|12539.2|12535.9|12534.4|304
1714370100000|2024-04-29 05:55:00|12538.2|12536.7|12537|12535.5|12538.2|12536.7|12535.8|12534.3|278
1714370400000|2024-04-29 06:00:00|12536.6|12535.1|12538.8|12537.3|12538.9|12537.4|12534.7|12533.2|490
1714370700000|2024-04-29 06:05:00|12538.9|12537.4|12536.3|12534.8|12540.4|12538.9|12535.2|12533.7|468
1714371000000|2024-04-29 06:10:00|12536.4|12534.9|12538.5|12537|12539.4|12537.9|12535.8|12534.3|399
1714371300000|2024-04-29 06:15:00|12538.4|12536.9|12537.3|12535.8|12539.3|12537.8|12535.4|12533.9|275
1714371600000|2024-04-29 06:20:00|12537.2|12535.7|12534.1|12532.6|12537.9|12536.4|12532.9|12531.4|334
1714371900000|2024-04-29 06:25:00|12534.2|12532.7|12533.3|12531.8|12535.4|12533.9|12532.3|12530.8|364
1714372200000|2024-04-29 06:30:00|12533.2|12531.7|12528.9|12527.4|12534.1|12532.6|12527.6|12526.1|474
1714372500000|2024-04-29 06:35:00|12528.8|12527.3|12528.2|12526.7|12530.9|12529.4|12527|12525.5|406
1714372800000|2024-04-29 06:40:00|12528.1|12526.6|12526.2|12524.7|12530.5|12529|12526.1|12524.6|354
1714373100000|2024-04-29 06:45:00|12526.3|12524.8|12525.6|12524.1|12527.5|12526|12525.4|12523.9|329
1714373400000|2024-04-29 06:50:00|12525.7|12524.2|12524.3|12522.8|12526.4|12524.9|12524.2|12522.7|333
1714373700000|2024-04-29 06:55:00|12524.2|12522.7|12523.5|12522|12525.6|12524.1|12523.4|12521.9|263
1714374000000|2024-04-29 07:00:00|12523.6|12522.1|12516.5|12515|12523.7|12522.2|12516.1|12514.6|549
1714374300000|2024-04-29 07:05:00|12516.4|12514.9|12520.3|12518.8|12521.8|12520.3|12515.1|12513.6|744
1714374600000|2024-04-29 07:10:00|12520.7|12519.2|12529.5|12528|12532.2|12530.7|12520.4|12518.9|934
1714374900000|2024-04-29 07:15:00|12529.3|12527.8|12524.2|12522.7|12530.2|12528.7|12522.3|12520.8|804
1714375200000|2024-04-29 07:20:00|12524.3|12522.8|12526.6|12525.1|12529.2|12527.7|12524.2|12522.7|794
1714375500000|2024-04-29 07:25:00|12526.9|12525.4|12524.8|12523.3|12529.5|12528|12522.3|12520.8|580
1714375800000|2024-04-29 07:30:00|12524.6|12523.1|12530|12528.5|12531.5|12530|12524.5|12523|597
1714376100000|2024-04-29 07:35:00|12530.1|12528.6|12533.4|12531.9|12533.7|12532.2|12529.1|12527.6|698
1714376400000|2024-04-29 07:40:00|12533.5|12532|12528.9|12527.4|12534.3|12532.8|12528.7|12527.2|544
1714376700000|2024-04-29 07:45:00|12528.7|12527.2|12525.3|12523.8|12529.5|12528|12525.1|12523.6|361
1714377000000|2024-04-29 07:50:00|12525.2|12523.7|12527.7|12526.2|12529.6|12528.1|12525.1|12523.6|476
1714377300000|2024-04-29 07:55:00|12527.9|12526.4|12531.1|12529.6|12531.3|12529.8|12527.1|12525.6|430
1714377600000|2024-04-29 08:00:00|12531|12529.5|12531.4|12529.9|12536.7|12535.2|12530.2|12528.7|620
1714377900000|2024-04-29 08:05:00|12531.3|12529.8|12530.9|12529.4|12532.5|12531|12529.4|12527.9|414
1714378200000|2024-04-29 08:10:00|12531.1|12529.6|12536.3|12534.8|12539.2|12537.7|12530.3|12528.8|504
1714378500000|2024-04-29 08:15:00|12536.4|12534.9|12528.3|12526.8|12537.6|12536.1|12527.7|12526.2|474
1714378800000|2024-04-29 08:20:00|12528.1|12526.6|12537.6|12536.1|12537.8|12536.3|12528.1|12526.6|469
1714379100000|2024-04-29 08:25:00|12537.7|12536.2|12537.7|12536.2|12540.6|12539.1|12535|12533.5|407
1714379400000|2024-04-29 08:30:00|12537.6|12536.1|12537.4|12535.9|12541.1|12539.6|12536.3|12534.8|615
1714379700000|2024-04-29 08:35:00|12537.5|12536|12527.4|12525.9|12537.5|12536|12527.1|12525.6|534
1714380000000|2024-04-29 08:40:00|12527.3|12525.8|12520.1|12518.6|12527.6|12526.1|12516.5|12515|449
1714380300000|2024-04-29 08:45:00|12520|12518.5|12519.1|12517.6|12520|12518.5|12515|12513.5|401
1714380600000|2024-04-29 08:50:00|12519.2|12517.7|12517.3|12515.8|12519.2|12517.7|12513|12511.5|394
1714380900000|2024-04-29 08:55:00|12517.4|12515.9|12519.3|12517.8|12519.5|12518|12515.2|12513.7|336
1714381200000|2024-04-29 09:00:00|12519.4|12517.9|12515|12513.5|12522.5|12521|12514.5|12513|358
1714381500000|2024-04-29 09:05:00|12514.9|12513.4|12515.2|12513.7|12517.9|12516.4|12512.3|12510.8|518
1714381800000|2024-04-29 09:10:00|12515.1|12513.6|12509|12507.5|12515.1|12513.6|12508.2|12506.7|402
1714382100000|2024-04-29 09:15:00|12509.1|12507.6|12512|12510.5|12512.3|12510.8|12508.8|12507.3|347
1714382400000|2024-04-29 09:20:00|12512.1|12510.6|12516.5|12515|12517.5|12516|12512|12510.5|389
1714382700000|2024-04-29 09:25:00|12516.2|12514.7|12518.5|12517|12519.8|12518.3|12516.2|12514.7|350
1714383000000|2024-04-29 09:30:00|12518.6|12517.1|12522.8|12521.3|12524.6|12523.1|12517.2|12515.7|446
1714383300000|2024-04-29 09:35:00|12522.9|12521.4|12527.7|12526.2|12527.9|12526.4|12522.5|12521|368
1714383600000|2024-04-29 09:40:00|12527.5|12526|12532.8|12531.3|12533.2|12531.7|12527|12525.5|230
1714383900000|2024-04-29 09:45:00|12532.7|12531.2|12535.5|12534|12537.2|12535.7|12532|12530.5|352
1714384200000|2024-04-29 09:50:00|12535.3|12533.8|12534.2|12532.7|12535.6|12534.1|12532.7|12531.2|236
1714384500000|2024-04-29 09:55:00|12534.1|12532.6|12532.1|12530.6|12534.1|12532.6|12529.3|12527.8|309
1714384800000|2024-04-29 10:00:00|12532.2|12530.7|12532.2|12530.7|12533.3|12531.8|12530.1|12528.6|283
1714385100000|2024-04-29 10:05:00|12532.1|12530.6|12531.1|12529.6|12534.5|12533|12530.6|12529.1|230
1714385400000|2024-04-29 10:10:00|12530.8|12529.3|12530.3|12528.8|12531.9|12530.4|12529.9|12528.4|206
1714385700000|2024-04-29 10:15:00|12530.2|12528.7|12530.4|12528.9|12533.2|12531.7|12528.9|12527.4|290
1714386000000|2024-04-29 10:20:00|12530.3|12528.8|12529.1|12527.6|12530.3|12528.8|12527.9|12526.4|197
1714386300000|2024-04-29 10:25:00|12528.9|12527.4|12530.4|12528.9|12530.4|12528.9|12526.9|12525.4|213
1714386600000|2024-04-29 10:30:00|12530.5|12529|12531.6|12530.1|12531.9|12530.4|12529|12527.5|218
1714386900000|2024-04-29 10:35:00|12531.5|12530|12530.4|12528.9|12532.5|12531|12530|12528.5|259
1714387200000|2024-04-29 10:40:00|12530.3|12528.8|12536.2|12534.7|12536.6|12535.1|12529.9|12528.4|255
1714387500000|2024-04-29 10:45:00|12536.3|12534.8|12534.4|12532.9|12536.4|12534.9|12533.8|12532.3|257
1714387800000|2024-04-29 10:50:00|12534.3|12532.8|12533.7|12532.2|12534.5|12533|12532.3|12530.8|168
1714388100000|2024-04-29 10:55:00|12533.3|12531.8|12530.9|12529.4|12533.9|12532.4|12529.8|12528.3|297
1714388400000|2024-04-29 11:00:00|12530.8|12529.3|12529.2|12527.7|12532|12530.5|12528.1|12526.6|296
1714388700000|2024-04-29 11:05:00|12529.3|12527.8|12529.3|12527.8|12529.9|12528.4|12528.2|12526.7|241
1714389000000|2024-04-29 11:10:00|12529.2|12527.7|12536.2|12534.7|12536.9|12535.4|12529.1|12527.6|314
1714389300000|2024-04-29 11:15:00|12536.3|12534.8|12536.3|12534.8|12536.4|12534.9|12533.4|12531.9|240
1714389600000|2024-04-29 11:20:00|12536.4|12534.9|12538.9|12537.4|12539.2|12537.7|12536.1|12534.6|224
1714389900000|2024-04-29 11:25:00|12538.8|12537.3|12539.1|12537.6|12541.8|12540.3|12538.4|12536.9|289
1714390200000|2024-04-29 11:30:00|12539|12537.5|12533.3|12531.8|12539.3|12537.8|12531|12529.5|458
1714390500000|2024-04-29 11:35:00|12533.2|12531.7|12532|12530.5|12534.7|12533.2|12529.8|12528.3|360
1714390800000|2024-04-29 11:40:00|12531.8|12530.3|12533.7|12532.2|12534.3|12532.8|12531|12529.5|355
1714391100000|2024-04-29 11:45:00|12533.6|12532.1|12532.9|12531.4|12535.1|12533.6|12532.3|12530.8|328
1714391400000|2024-04-29 11:50:00|12532.8|12531.3|12533.4|12531.9|12534.3|12532.8|12531.5|12530|274
1714391700000|2024-04-29 11:55:00|12534.1|12532.6|12532.6|12531.1|12534.3|12532.8|12530.7|12529.2|273
1714392000000|2024-04-29 12:00:00|12532.7|12531.2|12538.7|12537.2|12539|12537.5|12531|12529.5|328
1714392300000|2024-04-29 12:05:00|12538.5|12537|12539.4|12537.9|12541.5|12540|12537.4|12535.9|350
1714392600000|2024-04-29 12:10:00|12539.2|12537.7|12543.3|12541.8|12544.5|12543|12539|12537.5|345
1714392900000|2024-04-29 12:15:00|12543|12541.5|12541.2|12539.7|12543.6|12542.1|12540.4|12538.9|323
1714393200000|2024-04-29 12:20:00|12541.3|12539.8|12541|12539.5|12543.8|12542.3|12540.2|12538.7|373
1714393500000|2024-04-29 12:25:00|12541.2|12539.7|12541.6|12540.1|12542|12540.5|12538.5|12537|356
1714393800000|2024-04-29 12:30:00|12541.5|12540|12537.9|12536.4|12544|12542.5|12536.2|12534.7|382
1714394100000|2024-04-29 12:35:00|12538.1|12536.6|12532.3|12530.8|12538.4|12536.9|12532.3|12530.8|367
1714394400000|2024-04-29 12:40:00|12532.2|12530.7|12531.9|12530.4|12534.5|12533|12529.4|12527.9|310
1714394700000|2024-04-29 12:45:00|12532|12530.5|12534.2|12532.7|12538.8|12537.3|12531.3|12529.8|359
1714395000000|2024-04-29 12:50:00|12534|12532.5|12536.3|12534.8|12539.1|12537.6|12533.2|12531.7|377
1714395300000|2024-04-29 12:55:00|12536.2|12534.7|12530.5|12529|12537.1|12535.6|12527.6|12526.1|537
1714395600000|2024-04-29 13:00:00|12530.4|12528.9|12529.3|12527.8|12532.4|12530.9|12526.1|12524.6|542
1714395900000|2024-04-29 13:05:00|12529.2|12527.7|12531|12529.5|12533.1|12531.6|12527.1|12525.6|462
1714396200000|2024-04-29 13:10:00|12531.1|12529.6|12529.2|12527.7|12532.3|12530.8|12528.1|12526.6|353
1714396500000|2024-04-29 13:15:00|12529.1|12527.6|12525.2|12523.7|12529.2|12527.7|12522.9|12521.4|379
1714396800000|2024-04-29 13:20:00|12525.3|12523.8|12524.1|12522.6|12527.8|12526.3|12523.7|12522.2|313
1714397100000|2024-04-29 13:25:00|12524|12522.5|12523.1|12521.6|12524.9|12524|12521.1|12519.6|254
1714397400000|2024-04-29 13:30:00|12523.2|12521.7|12522.3|12520.8|12527.5|12526|12521.1|12519.6|483
1714397700000|2024-04-29 13:35:00|12522.4|12520.9|12519.3|12517.8|12526.6|12525.1|12519|12517.6|574
1714398000000|2024-04-29 13:40:00|12520|12518.5|12519.3|12518.4|12520.2|12518.9|12515.1|12513.9|558
1714398300000|2024-04-29 13:45:00|12519.9|12519|12521.3|12519.8|12522.2|12520.7|12516.7|12515.2|446
1714398600000|2024-04-29 13:50:00|12521.2|12519.7|12521|12519.5|12521.4|12520.2|12517.9|12516.9|391
1714398900000|2024-04-29 13:55:00|12521.1|12519.6|12521.3|12519.8|12525|12524.1|12519.1|12517.6|323
1714399200000|2024-04-29 14:00:00|12521.1|12520.2|12534.1|12533.2|12534.6|12533.5|12521.1|12520.2|388
1714399500000|2024-04-29 14:05:00|12534.2|12533.3|12535.2|12533.7|12539|12537.9|12533.9|12533|311
1714399800000|2024-04-29 14:10:00|12535.1|12533.6|12534.5|12533|12538.5|12537.6|12533.3|12532.4|271
1714400100000|2024-04-29 14:15:00|12535.2|12533.7|12536.3|12534.8|12537.4|12536.5|12533.3|12531.8|261
1714400400000|2024-04-29 14:20:00|12536.2|12534.7|12530.9|12530|12538.7|12537.2|12529.2|12528.3|311
1714400700000|2024-04-29 14:25:00|12530.6|12529.7|12532.5|12531|12534.4|12533.1|12530.5|12529.6|246
1714401000000|2024-04-29 14:30:00|12532.6|12531.1|12535|12534.1|12535|12534.1|12527.8|12526.9|300
1714401300000|2024-04-29 14:35:00|12534.9|12534|12534.5|12533|12536.2|12535.3|12532|12531.1|274
1714401600000|2024-04-29 14:40:00|12534.4|12532.9|12537|12536.1|12537|12536.1|12533.9|12532.7|240
1714401900000|2024-04-29 14:45:00|12536.8|12535.9|12540.1|12539.2|12541.6|12540.1|12536.1|12534.9|303
1714402200000|2024-04-29 14:50:00|12540.4|12539.5|12543.5|12542.6|12544.8|12543.9|12538.9|12538|302
1714402500000|2024-04-29 14:55:00|12543.6|12542.7|12548.6|12547.7|12549.8|12548.9|12543.1|12541.6|387
1714402800000|2024-04-29 15:00:00|12548.5|12547.6|12553|12551.5|12553.3|12551.8|12543.7|12542.8|385
1714403100000|2024-04-29 15:05:00|12552.9|12551.4|12547.4|12545.9|12553.4|12551.9|12547|12545.5|293
1714403400000|2024-04-29 15:10:00|12548.3|12546.8|12554|12553.1|12554.2|12553.3|12548.2|12546.7|260
1714403700000|2024-04-29 15:15:00|12553.3|12552.4|12554.2|12552.7|12555.7|12554.6|12552.2|12550.7|257
1714404000000|2024-04-29 15:20:00|12554.3|12552.8|12551|12550.1|12554.5|12553.6|12550.3|12548.8|187
1714404300000|2024-04-29 15:25:00|12550.9|12550|12551.2|12549.7|12552.8|12551.9|12549.9|12548.7|207
1714404600000|2024-04-29 15:30:00|12551.1|12549.6|12548.9|12548|12553.1|12552.2|12548.5|12547.6|202
1714404900000|2024-04-29 15:35:00|12548.8|12547.9|12550|12549.1|12551|12550.1|12546.8|12545.9|175
1714405200000|2024-04-29 15:40:00|12550.1|12549.2|12551.3|12550.4|12551.7|12550.8|12549.8|12548.9|118
1714405500000|2024-04-29 15:45:00|12551.2|12550.3|12551.2|12550.3|12552.1|12551.2|12550.7|12549.8|103
1714405800000|2024-04-29 15:50:00|12551.1|12550.2|12552|12551.1|12552.2|12551.3|12550.5|12549.6|99
1714406100000|2024-04-29 15:55:00|12552.1|12551.2|12551.6|12550.7|12553.2|12552.3|12550.8|12549.9|102
1714406400000|2024-04-29 16:00:00|12551.5|12550.6|12556|12555.1|12556|12555.1|12551.3|12550.4|112
1714406700000|2024-04-29 16:05:00|12556.1|12555.2|12556.3|12554.8|12557.4|12556.5|12555.9|12554.7|142
1714407000000|2024-04-29 16:10:00|12556.5|12555|12563.6|12562.1|12563.8|12562.3|12556.5|12555|156
1714407300000|2024-04-29 16:15:00|12563.7|12562.2|12564.3|12562.8|12564.5|12563.5|12563.2|12562|102
1714407600000|2024-04-29 16:20:00|12564.8|12563.3|12568.2|12566.7|12569.2|12568|12564.8|12563.3|155
1714407900000|2024-04-29 16:25:00|12568.3|12566.8|12567.5|12566|12568.9|12567.4|12566.6|12565.1|145
1714408200000|2024-04-29 16:30:00|12567.6|12566.1|12566.4|12565.5|12570.4|12568.9|12565.2|12563.7|142
1714408500000|2024-04-29 16:35:00|12566.5|12565.6|12563.1|12561.6|12566.6|12565.7|12562.2|12561.3|95
1714408800000|2024-04-29 16:40:00|12563.2|12561.7|12565.7|12564.2|12568.4|12566.9|12561.1|12559.6|508
1714409100000|2024-04-29 16:45:00|12565.6|12564.1|12566.1|12565.2|12568.3|12567.1|12564.4|12562.9|495
1714409400000|2024-04-29 16:50:00|12566|12565.1|12568.4|12566.9|12569.3|12567.8|12566|12565.1|196
1714409700000|2024-04-29 16:55:00|12568.3|12566.8|12563.8|12562.9|12568.3|12567.4|12563.1|12562.2|153
1714410000000|2024-04-29 17:00:00|12563.9|12563|12564.1|12563.2|12565.2|12564.3|12560.1|12558.6|250
1714410300000|2024-04-29 17:05:00|12564.2|12563.3|12565.3|12563.8|12565.3|12564.2|12562.4|12561.5|119
1714410600000|2024-04-29 17:10:00|12565.2|12563.7|12567.9|12567|12568.1|12567.2|12565.2|12563.7|190
1714410900000|2024-04-29 17:15:00|12567.8|12566.9|12569|12568.1|12569.7|12568.8|12567.2|12566.3|140
1714411200000|2024-04-29 17:20:00|12569.1|12568.2|12567.8|12566.3|12569.9|12569|12567|12565.5|117
1714411500000|2024-04-29 17:25:00|12567.5|12566|12567.9|12567|12567.9|12567|12565.2|12563.7|125
1714411800000|2024-04-29 17:30:00|12568.1|12567.2|12566.6|12565.1|12568.6|12567.7|12565.3|12564.4|101
1714412100000|2024-04-29 17:35:00|12566.5|12565|12567|12566.1|12567.8|12566.9|12565.8|12564.7|123
1714412400000|2024-04-29 17:40:00|12566.9|12566|12564.9|12564|12567.3|12566|12564.7|12563.8|98
1714412700000|2024-04-29 17:45:00|12564.8|12563.9|12562.7|12561.8|12566.6|12565.7|12562.5|12561.6|181
1714413000000|2024-04-29 17:50:00|12562.5|12561.6|12563.8|12562.9|12564.1|12563.2|12561.9|12561|113
1714413300000|2024-04-29 17:55:00|12563.7|12562.8|12562.9|12561.4|12563.7|12562.8|12561.8|12560.5|147
1714413600000|2024-04-29 18:00:00|12563|12561.5|12561.1|12560.2|12563|12561.5|12559.1|12557.6|262
1714413900000|2024-04-29 18:05:00|12561|12560.1|12560.9|12560|12561.4|12560.2|12560.2|12559|125
1714414200000|2024-04-29 18:10:00|12560.8|12559.9|12561.2|12560.3|12561.7|12560.8|12559.7|12558.2|105
1714414500000|2024-04-29 18:15:00|12561.1|12560.2|12561.2|12559.7|12561.9|12561|12560.1|12558.6|84
1714414800000|2024-04-29 18:20:00|12561.1|12559.6|12560.9|12560|12562.3|12561.4|12560.8|12559.5|88
1714415100000|2024-04-29 18:25:00|12561|12560.1|12560|12559.1|12561.9|12560.7|12559.6|12558.4|99
1714415400000|2024-04-29 18:30:00|12559.9|12559|12558.3|12556.8|12561.3|12559.9|12556.8|12555.7|210
1714415700000|2024-04-29 18:35:00|12558.4|12556.9|12558.9|12558|12559.1|12558.1|12557.2|12556.3|149
1714416000000|2024-04-29 18:40:00|12559|12558.1|12560.8|12559.9|12561.2|12560.3|12559|12558.1|73
1714416300000|2024-04-29 18:45:00|12560.9|12560|12561|12560.1|12561.5|12560.6|12560.8|12559.9|51
1714416600000|2024-04-29 18:50:00|12560.8|12559.9|12563.4|12562.5|12564|12563.1|12560.2|12559.3|125
1714416900000|2024-04-29 18:55:00|12563.2|12562.3|12563.9|12563|12565.2|12564.3|12562.5|12561.6|120
1714417200000|2024-04-29 19:00:00|12563.7|12562.8|12554.1|12552.6|12563.8|12562.9|12553.2|12551.7|481
1714417500000|2024-04-29 19:05:00|12554|12552.5|12558.1|12557.2|12558.2|12557.3|12552.5|12551.6|263
1714417800000|2024-04-29 19:10:00|12558.4|12557.5|12559.1|12558.2|12560.1|12559.2|12558.2|12557.3|198
1714418100000|2024-04-29 19:15:00|12559.4|12558.5|12557.2|12556.3|12560|12559.1|12556.6|12555.7|120
1714418400000|2024-04-29 19:20:00|12557.9|12557|12562.1|12561.2|12562.9|12562|12557.1|12556.2|156
1714418700000|2024-04-29 19:25:00|12562.2|12561.3|12560.9|12560|12562.4|12561.5|12559.9|12559|107
1714419000000|2024-04-29 19:30:00|12561|12560.1|12559.3|12558.4|12561.6|12560.1|12558.1|12556.6|126
1714419300000|2024-04-29 19:35:00|12559.2|12558.3|12558.2|12557.3|12559.4|12558.5|12557|12555.5|103
1714419600000|2024-04-29 19:40:00|12558.1|12557.2|12560.3|12559.4|12560.3|12559.4|12558|12557.1|68
1714419900000|2024-04-29 19:45:00|12560.2|12559.3|12560.1|12559.2|12562.1|12561.2|12560|12559.1|77
1714420200000|2024-04-29 19:50:00|12560.2|12559.3|12562.3|12561.4|12563|12562.1|12560.1|12559.2|69
1714420500000|2024-04-29 19:55:00|12562.6|12561.7|12561.9|12561|12563.2|12562.3|12561.5|12560.6|101
1714420800000|2024-04-29 20:00:00|12562.1|12561.2|12562.9|12562|12564.1|12563.2|12561.6|12560.7|132
1714421100000|2024-04-29 20:05:00|12563.1|12562.2|12563.9|12563|12564.2|12563.3|12562.8|12561.6|45
1714421400000|2024-04-29 20:10:00|12564|12563.1|12564.2|12563.3|12565|12564.1|12563.3|12562.4|55
1714421700000|2024-04-29 20:15:00|12564|12563.1|12564|12563.1|12564.2|12563.3|12563.8|12562.9|12
1714422000000|2024-04-29 20:20:00|12563.9|12563|12563.1|12562.2|12564.5|12563.2|12563.1|12562.2|43
1714422300000|2024-04-29 20:25:00|12563.2|12562.3|12564|12563.1|12564.3|12563.4|12563|12561.8|37
1714422600000|2024-04-29 20:30:00|12563.9|12563|12562.9|12562|12564|12563.1|12562.4|12561.5|23
1714422900000|2024-04-29 20:35:00|12562.8|12561.9|12563.3|12562.4|12563.6|12562.5|12562.4|12561|39
1714423200000|2024-04-29 20:40:00|12563.2|12562.3|12563.1|12561.6|12563.6|12562.3|12562.4|12560.9|36
1714423500000|2024-04-29 20:45:00|12563|12561.5|12562.2|12560.7|12563|12561.5|12561.4|12559.9|61
1714423800000|2024-04-29 20:50:00|12562.3|12560.8|12562.3|12560.8|12562.4|12560.9|12562.2|12560.7|27
1714424100000|2024-04-29 20:55:00|12562.7|12560.3|12565.2|12561|12565.2|12561.1|12562|12559.6|71
1714424400000|2024-04-29 21:00:00|12564.9|12558.5|12564.7|12552.8|12567.1|12558.5|12564.7|12552.8|9
1714424700000|2024-04-29 21:05:00|12564.9|12553|12563.9|12552|12564.9|12553|12551|12539.1|9
1714425000000|2024-04-29 21:10:00|12564|12552.1|12565.2|12553.3|12565.6|12553.7|12563.9|12552|29
1714425300000|2024-04-29 21:15:00|12565.3|12553.4|12565.4|12553.5|12565.8|12553.9|12565|12553.1|36
1714425600000|2024-04-29 21:20:00|12565.3|12553.4|12564.3|12552.4|12565.3|12553.4|12564.3|12552.4|36
1714425900000|2024-04-29 21:25:00|12564.4|12552.5|12564.7|12552.8|12564.9|12553|12563.2|12551.3|36
1714426200000|2024-04-29 21:30:00|12564.8|12552.9|12566.1|12554.2|12566.3|12554.4|12564.8|12552.9|33
1714426500000|2024-04-29 21:35:00|12566.2|12554.3|12566.5|12554.6|12566.6|12556.3|12566|12554.2|41
1714426800000|2024-04-29 21:40:00|12566.4|12554.5|12567|12557.9|12568.1|12557.9|12565.9|12554|43
1714427100000|2024-04-29 21:45:00|12567.1|12557.7|12567.1|12557.5|12568.3|12558.2|12566.6|12557.3|92
1714427400000|2024-04-29 21:50:00|12566.9|12557.8|12566.4|12558|12567.5|12559.7|12565.1|12557.5|62
1714427700000|2024-04-29 21:55:00|12566.2|12558.1|12564.3|12559|12566.5|12559.5|12564.2|12557.8|124
1714428000000|2024-04-29 22:00:00|12564.5|12559.1|12563.9|12561.5|12565.2|12562.4|12563.7|12558.8|77
1714428300000|2024-04-29 22:05:00|12563.4|12561.9|12564.4|12562.9|12564.7|12563.2|12563.4|12561.9|24
1714428600000|2024-04-29 22:10:00|12564.5|12563|12564.1|12562.6|12565.1|12563.6|12564|12562.5|69
1714428900000|2024-04-29 22:15:00|12564|12562.5|12562.2|12560.7|12564.1|12562.6|12562|12560.5|43
1714429200000|2024-04-29 22:20:00|12562.1|12560.6|12562.1|12560.6|12562.2|12560.7|12562|12560.5|19
1714429500000|2024-04-29 22:25:00|12562|12560.5|12562|12560.5|12562.1|12560.6|12561.8|12560.3|28
1714429800000|2024-04-29 22:30:00|12562.1|12560.6|12563|12561.5|12563|12561.5|12561.9|12560.4|27
1714430100000|2024-04-29 22:35:00|12562.1|12560.6|12561.2|12559.7|12562.4|12560.9|12561|12559.5|31
1714430400000|2024-04-29 22:40:00|12561.1|12559.6|12561.4|12559.9|12562.1|12560.6|12561.1|12559.6|35
1714430700000|2024-04-29 22:45:00|12561.5|12560|12561.2|12559.7|12562.1|12560.6|12561|12559.5|48
1714431000000|2024-04-29 22:50:00|12561.1|12559.6|12561.2|12559.7|12561.7|12560.2|12560.9|12559.5|24
1714431300000|2024-04-29 22:55:00|12561.3|12559.8|12561.2|12559.7|12561.3|12559.8|12561|12559.5|33
1714431600000|2024-04-29 23:00:00|12562.1|12560.6|12561.4|12559.9|12563.2|12561.9|12561.3|12559.8|34
1714431900000|2024-04-29 23:05:00|12561.6|12560.1|12562|12560.5|12562|12560.5|12561.2|12559.7|39
1714432200000|2024-04-29 23:10:00|12562.1|12560.6|12562|12560.5|12562.4|12560.9|12561.9|12560.4|14
1714432500000|2024-04-29 23:15:00|12562.1|12560.6|12562.1|12560.6|12562.3|12560.8|12562|12560.5|15
1714432800000|2024-04-29 23:20:00|12562|12560.5|12562.2|12561.3|12563|12561.5|12562|12560.5|29
1714433100000|2024-04-29 23:25:00|12562.1|12561.2|12563|12562.1|12563.3|12562.1|12562.1|12561.2|22
1714433400000|2024-04-29 23:30:00|12562.9|12562|12563.8|12562.9|12564.2|12563.1|12562.4|12561.5|32
1714433700000|2024-04-29 23:35:00|12564.2|12562.7|12562.8|12561.9|12564.2|12562.9|12562.8|12561.9|23
1714434000000|2024-04-29 23:40:00|12562.7|12561.8|12561.4|12559.9|12562.8|12561.9|12561|12559.9|21
1714434300000|2024-04-29 23:45:00|12561.5|12560|12562.2|12560.7|12563.2|12561.7|12561.1|12559.6|59
1714434600000|2024-04-29 23:50:00|12562.3|12560.8|12561.1|12559.6|12562.5|12561|12560.5|12559.5|59
1714434900000|2024-04-29 23:55:00|12561|12559.5|12560.3|12558.8|12561.1|12559.6|12559.6|12558.2|67
1714435200000|2024-04-30 00:00:00|12560.2|12558.7|12554.3|12553.4|12560.2|12559|12554.1|12553.2|165
1714435500000|2024-04-30 00:05:00|12554.6|12553.1|12555.2|12554.3|12555.9|12555|12554.4|12552.9|102
1714435800000|2024-04-30 00:10:00|12555.1|12554.2|12555.1|12553.6|12555.7|12554.8|12554.1|12553.2|75
1714436100000|2024-04-30 00:15:00|12555.2|12553.7|12555.7|12554.2|12557.9|12556.4|12555.2|12553.7|121
1714436400000|2024-04-30 00:20:00|12555.9|12554.4|12557.7|12556.8|12558.9|12557.8|12555.6|12554.2|78
1714436700000|2024-04-30 00:25:00|12557.5|12556.6|12561.3|12559.8|12562|12560.5|12557.5|12556.6|72
1714437000000|2024-04-30 00:30:00|12561.1|12559.6|12560.4|12559.5|12561.8|12560.3|12560.1|12558.6|70
1714437300000|2024-04-30 00:35:00|12560.2|12559.3|12558.7|12557.8|12561.3|12559.9|12557.9|12557|115
1714437600000|2024-04-30 00:40:00|12558.9|12558|12557.9|12557|12559.1|12558.2|12557.7|12556.8|81
1714437900000|2024-04-30 00:45:00|12557.8|12556.9|12554.9|12553.4|12558|12557.1|12554.2|12552.7|93
1714438200000|2024-04-30 00:50:00|12555|12553.5|12556.7|12555.8|12558.4|12557.4|12553.7|12552.8|149
1714438500000|2024-04-30 00:55:00|12556.1|12555.2|12555.9|12554.4|12557|12556.1|12554.6|12553.4|143
1714438800000|2024-04-30 01:00:00|12556|12554.5|12556.3|12554.8|12557|12555.5|12553.5|12552.2|179
1714439100000|2024-04-30 01:05:00|12556.2|12554.7|12553.3|12551.8|12556.3|12554.8|12552.9|12551.8|85
1714439400000|2024-04-30 01:10:00|12553.2|12551.7|12555.1|12553.6|12555.3|12554.1|12552.7|12551.4|92
1714439700000|2024-04-30 01:15:00|12555.7|12554.2|12555.7|12554.8|12556.5|12555.6|12553.9|12552.4|121
1714440000000|2024-04-30 01:20:00|12555.5|12554.6|12556.2|12555.3|12556.8|12555.7|12555.1|12554.2|64
1714440300000|2024-04-30 01:25:00|12556.4|12555.5|12558.1|12556.6|12558.2|12557.2|12556.1|12554.6|82
1714440600000|2024-04-30 01:30:00|12558.2|12556.7|12553|12552.1|12559.1|12557.6|12552.8|12551.9|264
1714440900000|2024-04-30 01:35:00|12552.9|12552|12554.5|12553.6|12554.9|12553.8|12552.9|12552|159
1714441200000|2024-04-30 01:40:00|12554.4|12553.5|12554.3|12552.8|12555.2|12553.9|12553.2|12551.7|113
1714441500000|2024-04-30 01:45:00|12554.5|12553|12554|12553.1|12555.6|12554.4|12553|12552.1|59
1714441800000|2024-04-30 01:50:00|12553.9|12553|12552.1|12551.2|12554.9|12553.4|12551|12550.1|136
1714442100000|2024-04-30 01:55:00|12552.2|12551.3|12550|12549.1|12552.9|12552|12549.2|12548.1|105
1714442400000|2024-04-30 02:00:00|12549.9|12549|12549.5|12548.6|12549.9|12549|12548.5|12547.6|65
1714442700000|2024-04-30 02:05:00|12549.6|12548.7|12549|12548.1|12550.6|12549.2|12547.6|12546.7|103
1714443000000|2024-04-30 02:10:00|12548.9|12548|12547.3|12546.4|12549.2|12548.3|12547|12546.1|75
1714443300000|2024-04-30 02:15:00|12547.4|12546.5|12547.9|12547|12548.2|12547.3|12546.7|12545.8|78
1714443600000|2024-04-30 02:20:00|12548|12547.1|12547.4|12546.5|12549.1|12548.2|12547|12546.1|50
1714443900000|2024-04-30 02:25:00|12547.6|12546.1|12546|12545.1|12547.7|12546.5|12545.8|12544.8|45
1714444200000|2024-04-30 02:30:00|12545.9|12545|12548.8|12547.9|12548.9|12548|12545.7|12544.6|95
1714444500000|2024-04-30 02:35:00|12548.6|12547.7|12548.1|12547.2|12549.4|12548.2|12547.7|12546.8|83
1714444800000|2024-04-30 02:40:00|12547.8|12546.9|12546.8|12545.9|12548.7|12547.5|12546.1|12545.2|72
1714445100000|2024-04-30 02:45:00|12546.9|12546|12546.7|12545.8|12547|12546.1|12546|12545.1|51
1714445400000|2024-04-30 02:50:00|12547|12546.1|12549.4|12547.9|12549.6|12548.7|12546.9|12546|59
1714445700000|2024-04-30 02:55:00|12549.3|12547.8|12549.4|12547.9|12550.5|12549.6|12548.6|12547.6|70
1714446000000|2024-04-30 03:00:00|12549.1|12548.2|12547|12546.1|12549.9|12549|12547|12546.1|56
1714446300000|2024-04-30 03:05:00|12546.9|12546|12544.3|12543.4|12547.1|12546|12544.1|12543.2|95
1714446600000|2024-04-30 03:10:00|12544.2|12543.3|12543.6|12542.1|12544.7|12543.8|12543.2|12541.9|123
1714446900000|2024-04-30 03:15:00|12543.7|12542.2|12543.9|12543|12545|12544.1|12543.7|12542.2|107
1714447200000|2024-04-30 03:20:00|12543.7|12542.8|12544.3|12543.4|12544.5|12543.6|12542.8|12541.9|69
1714447500000|2024-04-30 03:25:00|12544.2|12543.3|12543|12542.1|12545|12543.7|12543|12541.9|88
1714447800000|2024-04-30 03:30:00|12543.1|12542.2|12545.2|12544.3|12545.2|12544.3|12543|12542.1|57
1714448100000|2024-04-30 03:35:00|12545.1|12544.2|12545.2|12543.7|12546.1|12544.6|12544.8|12543.7|61
1714448400000|2024-04-30 03:40:00|12545.5|12544|12544.5|12543|12546.2|12544.7|12543.3|12541.8|80
1714448700000|2024-04-30 03:45:00|12544.4|12542.9|12543.6|12542.1|12544.8|12543.3|12543.1|12541.6|54
1714449000000|2024-04-30 03:50:00|12543.9|12542.4|12544.8|12543.9|12544.8|12543.9|12543.3|12542.1|45
1714449300000|2024-04-30 03:55:00|12544.7|12543.8|12546.2|12545.3|12546.4|12545.5|12543.9|12543|53
1714449600000|2024-04-30 04:00:00|12546.3|12545.4|12547|12545.5|12547.2|12546.1|12545.8|12544.6|68
1714449900000|2024-04-30 04:05:00|12547.2|12545.7|12544.1|12542.6|12547.2|12545.7|12544|12542.5|58
1714450200000|2024-04-30 04:10:00|12544.2|12542.7|12544.2|12542.7|12544.3|12543.1|12543.9|12542.5|26
1714450500000|2024-04-30 04:15:00|12543.9|12543|12543.9|12543|12544.4|12543.1|12543.7|12542.3|43
1714450800000|2024-04-30 04:20:00|12544|12543.1|12544.7|12543.2|12544.9|12543.4|12543.9|12542.7|45
1714451100000|2024-04-30 04:25:00|12544.6|12543.1|12544.2|12542.7|12545.1|12543.6|12544.2|12542.7|54
1714451400000|2024-04-30 04:30:00|12544.3|12542.8|12543.3|12541.8|12544.3|12543.1|12543.2|12541.7|40
1714451700000|2024-04-30 04:35:00|12543.4|12541.9|12545.3|12543.8|12545.3|12543.8|12543.1|12541.6|40
1714452000000|2024-04-30 04:40:00|12545.4|12543.9|12545.5|12544|12546.2|12544.7|12545.3|12543.8|21
1714452300000|2024-04-30 04:45:00|12545.4|12543.9|12544.9|12543.4|12546.2|12544.7|12544.9|12543.4|38
1714452600000|2024-04-30 04:50:00|12545.1|12543.6|12545.5|12544|12545.9|12544.4|12544.9|12543.4|63
1714452900000|2024-04-30 04:55:00|12545.9|12544.4|12546.3|12544.8|12546.4|12544.9|12545.5|12544|60
1714453200000|2024-04-30 05:00:00|12546|12545.1|12546.2|12544.7|12546.9|12545.4|12545|12544.1|74
1714453500000|2024-04-30 05:05:00|12546.3|12544.8|12546.2|12544.7|12547.1|12545.6|12545.1|12543.9|81
1714453800000|2024-04-30 05:10:00|12546.1|12544.6|12543.9|12542.4|12546.2|12544.7|12543.5|12542|78
1714454100000|2024-04-30 05:15:00|12543.7|12542.8|12542|12540.5|12543.9|12542.8|12541.1|12539.6|84
1714454400000|2024-04-30 05:20:00|12541.9|12540.4|12540.9|12539.4|12541.9|12540.4|12539.8|12538.3|86
1714454700000|2024-04-30 05:25:00|12540.8|12539.3|12539.4|12538.5|12541.4|12540.5|12539.2|12538.3|70
1714455000000|2024-04-30 05:30:00|12539.3|12538.4|12536.9|12535.4|12540|12538.7|12536.8|12535.3|123
1714455300000|2024-04-30 05:35:00|12537|12535.5|12533.9|12533|12537.8|12536.9|12533.6|12532.7|91
1714455600000|2024-04-30 05:40:00|12533.8|12532.9|12532.9|12532|12534.5|12533.6|12531.7|12530.8|91
1714455900000|2024-04-30 05:45:00|12533|12532.1|12532.7|12531.8|12533.9|12533|12532.2|12531.3|127
1714456200000|2024-04-30 05:50:00|12532.8|12531.9|12532.6|12531.1|12534.2|12533.3|12532.2|12530.7|105
1714456500000|2024-04-30 05:55:00|12532.5|12531|12535.7|12534.2|12536.4|12534.9|12532.4|12530.9|239
1714456800000|2024-04-30 06:00:00|12535.8|12534.3|12538.3|12537.4|12538.3|12537.4|12535.3|12533.8|241
1714457100000|2024-04-30 06:05:00|12538.6|12537.7|12530.3|12528.8|12538.6|12537.7|12529.9|12528.4|232
1714457400000|2024-04-30 06:10:00|12530.2|12528.7|12532.1|12531.2|12534.2|12532.7|12528.5|12527|271
1714457700000|2024-04-30 06:15:00|12532|12531.1|12528|12526.5|12533|12532.1|12527|12525.8|197
1714458000000|2024-04-30 06:20:00|12527.9|12526.4|12529.2|12527.7|12529.9|12529|12526.1|12525.2|182
1714458300000|2024-04-30 06:25:00|12529.3|12527.8|12529.8|12528.9|12530.3|12529.1|12526.9|12526|145
1714458600000|2024-04-30 06:30:00|12529.9|12529|12528.2|12526.7|12530.1|12529.2|12526.6|12525.7|166
1714458900000|2024-04-30 06:35:00|12528.1|12526.6|12528.9|12528|12529|12528.1|12524.8|12523.9|174
1714459200000|2024-04-30 06:40:00|12529.4|12528.5|12528.4|12527.5|12529.9|12529|12524.9|12524|188
1714459500000|2024-04-30 06:45:00|12528.9|12528|12531.8|12530.9|12533.6|12532.7|12528|12527.1|452
1714459800000|2024-04-30 06:50:00|12531.9|12531|12532.1|12530.6|12533.5|12532.3|12529.8|12528.9|253
1714460100000|2024-04-30 06:55:00|12532.3|12530.8|12533|12532.1|12535.1|12533.7|12531.7|12530.8|137
1714460400000|2024-04-30 07:00:00|12533.3|12532.4|12535|12534.1|12539.1|12538.2|12533.2|12532.3|289
1714460700000|2024-04-30 07:05:00|12534.7|12533.8|12533.8|12532.9|12534.9|12534|12529.8|12528.9|282
1714461000000|2024-04-30 07:10:00|12533.9|12533|12532.8|12531.9|12534.3|12533.4|12530.8|12529.9|152
1714461300000|2024-04-30 07:15:00|12532.9|12532|12531|12530.1|12533.8|12532.9|12529.6|12528.7|191
1714461600000|2024-04-30 07:20:00|12531.1|12530.2|12533.7|12532.8|12535.3|12533.8|12529.7|12528.8|182
1714461900000|2024-04-30 07:25:00|12533.5|12532.6|12535.5|12534.6|12537.2|12536|12533.2|12531.8|283
1714462200000|2024-04-30 07:30:00|12535.6|12534.7|12538.7|12537.8|12540.4|12538.9|12535.4|12534.5|192
1714462500000|2024-04-30 07:35:00|12538.9|12538|12537.2|12535.7|12539.2|12538.3|12535.3|12534.4|199
1714462800000|2024-04-30 07:40:00|12537.1|12535.6|12538.2|12536.7|12539.1|12537.8|12536.3|12534.8|154
1714463100000|2024-04-30 07:45:00|12538.1|12536.6|12538.9|12538|12539.1|12538.2|12535.3|12534.4|183
1714463400000|2024-04-30 07:50:00|12539.1|12538.2|12540.1|12539.2|12541.2|12540.1|12539.1|12538.2|94
1714463700000|2024-04-30 07:55:00|12540|12539.1|12542.3|12540.8|12542.5|12541.4|12540|12539.1|67
1714464000000|2024-04-30 08:00:00|12542.5|12541|12537.8|12536.9|12542.6|12541.1|12537.5|12536.5|199
1714464300000|2024-04-30 08:05:00|12538|12537.1|12535.1|12534.2|12539.2|12538|12535.1|12534.2|183
1714464600000|2024-04-30 08:10:00|12535.6|12534.7|12531.9|12530.4|12536.8|12535.9|12531.8|12530.3|139
1714464900000|2024-04-30 08:15:00|12531.8|12530.3|12533.4|12531.9|12533.4|12532.1|12527.6|12526.7|155
1714465200000|2024-04-30 08:20:00|12533.3|12531.8|12535|12534.1|12535.8|12534.8|12532.7|12531.2|208
1714465500000|2024-04-30 08:25:00|12535.2|12534.3|12536.2|12535.3|12537.4|12536.5|12534.9|12534|95
1714465800000|2024-04-30 08:30:00|12536.1|12535.2|12536.2|12535.3|12537.8|12536.9|12535.9|12535|99
1714466100000|2024-04-30 08:35:00|12536.8|12535.9|12537|12536.1|12538|12536.9|12535.9|12535|131
1714466400000|2024-04-30 08:40:00|12536.8|12535.9|12536.9|12536|12538.2|12537.1|12536|12535.1|79
1714466700000|2024-04-30 08:45:00|12537|12536.1|12538|12537.1|12538.5|12537.6|12536.9|12535.7|114
1714467000000|2024-04-30 08:50:00|12537.9|12537|12536|12535.1|12537.9|12537|12534.8|12533.9|131
1714467300000|2024-04-30 08:55:00|12536.1|12535.2|12540|12539.1|12541.3|12540.1|12536.1|12535.2|203
1714467600000|2024-04-30 09:00:00|12540.2|12539.3|12551.4|12549.9|12552|12550.7|12540|12539|403
1714467900000|2024-04-30 09:05:00|12551.3|12549.8|12551.6|12550.7|12553|12552.1|12546.2|12544.7|371
1714468200000|2024-04-30 09:10:00|12551.7|12550.8|12545.5|12544|12552.5|12551.3|12545|12543.5|291
1714468500000|2024-04-30 09:15:00|12545.4|12543.9|12543.4|12542.5|12547.1|12545.6|12542.4|12541.4|225
1714468800000|2024-04-30 09:20:00|12543.5|12542.6|12541.4|12540.5|12544.2|12543.3|12539.9|12539|201
1714469100000|2024-04-30 09:25:00|12541.2|12540.3|12547|12546.1|12547.4|12546.5|12540.9|12540|182
1714469400000|2024-04-30 09:30:00|12547.3|12545.8|12552|12551.1|12553.3|12552|12546.6|12545.7|196
1714469700000|2024-04-30 09:35:00|12551.9|12551|12554.5|12553.6|12555.4|12553.9|12551.9|12550.6|215
1714470000000|2024-04-30 09:40:00|12554.4|12553.5|12552|12551.1|12555|12554.1|12550.6|12549.7|195
1714470300000|2024-04-30 09:45:00|12551.9|12551|12552.6|12551.7|12555.1|12553.6|12551.6|12550.7|206
1714470600000|2024-04-30 09:50:00|12552.3|12551.4|12551.1|12550.2|12553.1|12552.2|12549.1|12547.9|226
1714470900000|2024-04-30 09:55:00|12551.2|12550.3|12544.7|12543.8|12551.6|12550.7|12544.7|12543.8|182
1714471200000|2024-04-30 10:00:00|12544.6|12543.7|12544.8|12543.9|12546|12545.1|12543.7|12542.8|159
1714471500000|2024-04-30 10:05:00|12545.1|12543.6|12547.1|12545.6|12547.3|12546.1|12542|12541.1|166
1714471800000|2024-04-30 10:10:00|12546.8|12545.3|12549.5|12548|12549.5|12548|12546.3|12544.8|119
1714472100000|2024-04-30 10:15:00|12549.4|12547.9|12546.2|12544.7|12549.5|12548|12544.7|12543.8|167
1714472400000|2024-04-30 10:20:00|12546.1|12544.6|12545.6|12544.7|12549.2|12548|12543.8|12542.9|212
1714472700000|2024-04-30 10:25:00|12545.8|12544.9|12551.8|12550.9|12552.6|12551.7|12545.8|12544.9|214
1714473000000|2024-04-30 10:30:00|12551.9|12551|12550|12549.1|12552.3|12551.4|12550|12549.1|135
1714473300000|2024-04-30 10:35:00|12550.1|12549.2|12549.3|12548.4|12551.6|12550.7|12547.7|12546.8|140
1714473600000|2024-04-30 10:40:00|12549.6|12548.7|12544.9|12544|12550.2|12549.1|12543.3|12542.4|143
1714473900000|2024-04-30 10:45:00|12544.8|12543.9|12544.9|12544|12544.9|12544|12542.8|12541.9|91
1714474200000|2024-04-30 10:50:00|12545|12544.1|12543.9|12543|12545.3|12544.1|12542.8|12541.9|83
1714474500000|2024-04-30 10:55:00|12544|12543.1|12542.7|12541.8|12547.1|12546.2|12541.6|12540.7|122
1714474800000|2024-04-30 11:00:00|12542.5|12541.6|12539|12538.1|12542.6|12541.7|12538.6|12537.7|196
1714475100000|2024-04-30 11:05:00|12538.9|12538|12537.1|12536.2|12541.3|12539.8|12537|12536|208
1714475400000|2024-04-30 11:10:00|12537|12536.1|12542.8|12541.9|12542.8|12541.9|12536.8|12535.9|178
1714475700000|2024-04-30 11:15:00|12542.2|12541.3|12544.5|12543.6|12544.7|12543.8|12539.5|12538.6|159
1714476000000|2024-04-30 11:20:00|12544.4|12543.5|12546|12545.1|12549.7|12548.2|12544.3|12543.4|176
1714476300000|2024-04-30 11:25:00|12546.3|12545.4|12546.1|12545.2|12548.6|12547.7|12546|12545.1|172
1714476600000|2024-04-30 11:30:00|12546|12545.1|12546.3|12545.4|12546.3|12545.4|12542.9|12542|189
1714476900000|2024-04-30 11:35:00|12545.4|12544.5|12541|12540.1|12545.4|12544.5|12540.7|12539.6|174
1714477200000|2024-04-30 11:40:00|12541.1|12540.2|12544.1|12543.2|12545.4|12544.5|12541.1|12540.2|153
1714477500000|2024-04-30 11:45:00|12545.2|12544.3|12545.8|12544.9|12547.2|12546.3|12544|12543.1|190
1714477800000|2024-04-30 11:50:00|12545.4|12544.5|12544|12543.1|12545.7|12544.8|12543.3|12542.4|124
1714478100000|2024-04-30 11:55:00|12543.9|12543|12541.3|12539.8|12543.9|12543|12540.1|12539.2|190
1714478400000|2024-04-30 12:00:00|12541|12540.1|12538.3|12537.4|12541.7|12540.8|12536.6|12535.7|293
1714478700000|2024-04-30 12:05:00|12538.2|12537.3|12539.8|12538.9|12540.2|12539.3|12536.5|12535.6|170
1714479000000|2024-04-30 12:10:00|12539.9|12539|12543.2|12542.3|12543.7|12542.8|12538|12536.6|252
1714479300000|2024-04-30 12:15:00|12543.1|12542.2|12544.8|12543.9|12545.6|12544.7|12541|12540.1|224
1714479600000|2024-04-30 12:20:00|12545|12544.1|12545.3|12544.4|12546.1|12545.1|12543.1|12541.7|221
1714479900000|2024-04-30 12:25:00|12545.8|12544.9|12542.9|12539.7|12546.6|12545.7|12542.5|12539.7|200
1714480200000|2024-04-30 12:30:00|12542.1|12540.6|12518.5|12517.6|12542.5|12541|12503.4|12501.9|1438
1714480500000|2024-04-30 12:35:00|12518.3|12517.4|12510.2|12509.3|12521.5|12520|12509.3|12508.4|1099
1714480800000|2024-04-30 12:40:00|12509.8|12508.9|12519.1|12518.2|12521|12519.9|12509.4|12508.5|920
1714481100000|2024-04-30 12:45:00|12519.3|12518.4|12519|12518.1|12526.1|12524.6|12518|12517.1|676
1714481400000|2024-04-30 12:50:00|12518.9|12518|12514.9|12514|12519.1|12518|12511|12510.1|665
1714481700000|2024-04-30 12:55:00|12515|12514.1|12519.4|12517.9|12519.4|12517.9|12508.2|12507|482
1714482000000|2024-04-30 13:00:00|12519.5|12518|12523.9|12523|12525.5|12524.3|12511.2|12509.7|684
1714482300000|2024-04-30 13:05:00|12524|12523.1|12522.2|12521.3|12527.6|12526.4|12520.3|12519.4|732
1714482600000|2024-04-30 13:10:00|12522.1|12521.2|12535.1|12534.2|12535.5|12534.6|12521.8|12520.9|462
1714482900000|2024-04-30 13:15:00|12534.8|12533.9|12527|12526.1|12538.3|12537.4|12527|12526.1|473
1714483200000|2024-04-30 13:20:00|12526.8|12525.9|12518.8|12517.9|12528.3|12527.4|12517|12516.1|417
1714483500000|2024-04-30 13:25:00|12518.7|12517.8|12523|12522.1|12526.9|12526|12518.6|12517.7|404
1714483800000|2024-04-30 13:30:00|12523.1|12522.2|12524|12523.1|12526.1|12524.6|12519.5|12518.6|628
1714484100000|2024-04-30 13:35:00|12523.9|12523|12523.8|12522.9|12528.2|12527.3|12520.8|12519.6|495
1714484400000|2024-04-30 13:40:00|12523.6|12522.7|12531.3|12529.8|12536.8|12534.5|12522|12520.8|528
1714484700000|2024-04-30 13:45:00|12531.9|12530.4|12532.9|12532|12535.8|12534.5|12530.4|12529.5|591
1714485000000|2024-04-30 13:50:00|12532.8|12531.9|12519.3|12518.4|12532.8|12531.9|12518.7|12517.5|580
1714485300000|2024-04-30 13:55:00|12519.4|12517.9|12521.8|12519.2|12521.8|12519.7|12516.2|12515.3|418
1714485600000|2024-04-30 14:00:00|12521.5|12518.9|12523.6|12522.1|12529.6|12527.2|12518|12516.8|940
1714485900000|2024-04-30 14:05:00|12523.8|12522.3|12527.5|12526.6|12534.4|12532.9|12523.8|12522.3|689
1714486200000|2024-04-30 14:10:00|12527.6|12526.7|12524.4|12523.5|12527.8|12526.9|12519.9|12519|499
1714486500000|2024-04-30 14:15:00|12524.3|12523.4|12533.2|12532.3|12541.1|12539.8|12524|12523.1|678
1714486800000|2024-04-30 14:20:00|12533.3|12532.4|12527.1|12526.2|12535|12534.1|12527|12526.1|495
1714487100000|2024-04-30 14:25:00|12527|12526.1|12531.3|12530.4|12531.8|12530.9|12524.8|12523.6|497
1714487400000|2024-04-30 14:30:00|12531.2|12530.3|12523.7|12522.8|12533.5|12532.6|12523.7|12522.8|521
1714487700000|2024-04-30 14:35:00|12523.9|12523|12518.1|12517.2|12524.3|12523.4|12516.2|12515.3|475
1714488000000|2024-04-30 14:40:00|12517.9|12517|12520.2|12518.7|12523.2|12522.3|12516.9|12515.4|405
1714488300000|2024-04-30 14:45:00|12520.1|12518.6|12523.2|12521.7|12535.4|12533.9|12519.8|12518.6|562
1714488600000|2024-04-30 14:50:00|12523|12521.5|12521.1|12520.2|12524.2|12523.3|12516.5|12515|808
1714488900000|2024-04-30 14:55:00|12521.3|12520.4|12520.5|12519|12525.6|12524.7|12517.6|12516.7|740
1714489200000|2024-04-30 15:00:00|12520.6|12519.1|12527.2|12525.7|12530|12528.5|12520|12518.8|712
1714489500000|2024-04-30 15:05:00|12527.3|12525.8|12523.1|12522.2|12529.8|12528.3|12521.7|12520.6|462
1714489800000|2024-04-30 15:10:00|12523|12522.1|12520.9|12520|12524.5|12523|12517.7|12516.2|433
1714490100000|2024-04-30 15:15:00|12521|12520.1|12522.1|12520.6|12526.1|12524.7|12520|12518.9|502
1714490400000|2024-04-30 15:20:00|12521.2|12520.3|12524.1|12523.2|12524.5|12523.6|12519.1|12517.7|363
1714490700000|2024-04-30 15:25:00|12524.9|12524|12525.3|12524.4|12527.1|12526.2|12522.5|12521.2|414
1714491000000|2024-04-30 15:30:00|12525.2|12524.3|12520|12518.5|12525.3|12524.4|12517.6|12516.1|465
1714491300000|2024-04-30 15:35:00|12520.1|12518.6|12516.9|12516|12523.1|12521.6|12516.9|12516|371
1714491600000|2024-04-30 15:40:00|12516.8|12515.9|12514.9|12514|12516.8|12515.9|12513.3|12512.4|313
1714491900000|2024-04-30 15:45:00|12515.1|12514.2|12519|12518.1|12520.1|12519.2|12515.1|12514.2|224
1714492200000|2024-04-30 15:50:00|12519.1|12518.2|12517.2|12516.3|12522|12521.1|12515.8|12514.9|213
1714492500000|2024-04-30 15:55:00|12516.9|12516|12512.2|12510.7|12519.8|12518.3|12512.1|12510.6|265
1714492800000|2024-04-30 16:00:00|12512.1|12510.6|12510|12509.1|12515.5|12514.6|12508.9|12508|307
1714493100000|2024-04-30 16:05:00|12509.9|12509|12507.2|12506.3|12510.4|12509.5|12506.6|12505.4|239
1714493400000|2024-04-30 16:10:00|12507.6|12506.7|12511.1|12510.2|12514.5|12513.6|12507.5|12506.6|247
1714493700000|2024-04-30 16:15:00|12510.9|12510|12507.8|12506.9|12510.9|12510|12505.2|12503.8|207
1714494000000|2024-04-30 16:20:00|12507.7|12506.8|12507.9|12507|12509.1|12508.2|12506.8|12505.9|178
1714494300000|2024-04-30 16:25:00|12507.7|12506.8|12506.3|12505.4|12509.6|12508.5|12504.9|12504|219
1714494600000|2024-04-30 16:30:00|12506.5|12505|12502.9|12502|12507.7|12506.8|12502.2|12501.3|235
1714494900000|2024-04-30 16:35:00|12503|12502.1|12503.9|12502.4|12505|12504|12502|12501.1|244
1714495200000|2024-04-30 16:40:00|12504|12502.5|12502.7|12501.8|12506.6|12505.7|12501.7|12500.8|202
1714495500000|2024-04-30 16:45:00|12503.1|12502.2|12508.5|12507.6|12509.8|12508.9|12503.1|12502.2|212
1714495800000|2024-04-30 16:50:00|12508.3|12507.4|12510|12509.1|12511.4|12510.2|12508.1|12507.2|211
1714496100000|2024-04-30 16:55:00|12509.7|12508.8|12507.7|12506.8|12513.5|12512.6|12507.4|12506.5|257
1714496400000|2024-04-30 17:00:00|12507.8|12506.9|12506.7|12505.2|12508.7|12507.8|12504.7|12503.8|229
1714496700000|2024-04-30 17:05:00|12506.6|12505.1|12507.4|12506.5|12510.2|12508.8|12504.5|12503|218
1714497000000|2024-04-30 17:10:00|12507.5|12506.6|12507.2|12506.3|12508.8|12507.9|12505.3|12504.1|214
1714497300000|2024-04-30 17:15:00|12507.7|12506.8|12507.9|12507|12508.9|12508|12506.4|12505.5|173
1714497600000|2024-04-30 17:20:00|12508|12507.1|12503.8|12502.9|12508.1|12507.2|12503.6|12502.7|109
1714497900000|2024-04-30 17:25:00|12504.1|12503.2|12502.1|12500.6|12505.2|12504.3|12498.4|12497.5|215
1714498200000|2024-04-30 17:30:00|12502.2|12500.7|12501.1|12500.2|12504|12503|12500.3|12499.4|175
1714498500000|2024-04-30 17:35:00|12501.2|12500.3|12503.8|12502.9|12504.6|12503.3|12500.9|12500|121
1714498800000|2024-04-30 17:40:00|12503.9|12503|12501.3|12500.4|12504.6|12503.2|12501|12500.1|141
1714499100000|2024-04-30 17:45:00|12501.6|12500.7|12502.9|12502|12502.9|12502|12499.9|12498.7|105
1714499400000|2024-04-30 17:50:00|12503.4|12502.5|12506.1|12505.2|12506.9|12506|12503.2|12502.3|136
1714499700000|2024-04-30 17:55:00|12506.6|12505.7|12510.2|12509.3|12510.2|12509.3|12504.9|12503.8|146
1714500000000|2024-04-30 18:00:00|12510.3|12509.4|12512.1|12511.2|12512.5|12511.6|12510|12509.1|111
1714500300000|2024-04-30 18:05:00|12511.9|12511|12509.2|12508.3|12512.7|12511.5|12509|12508.1|101
1714500600000|2024-04-30 18:10:00|12509.4|12508.5|12507.7|12506.8|12509.8|12508.9|12507.2|12506.3|118
1714500900000|2024-04-30 18:15:00|12507.3|12506.4|12507.9|12507|12508.3|12507.4|12507.1|12505.7|97
1714501200000|2024-04-30 18:20:00|12507.8|12506.9|12507.8|12506.9|12510|12509.1|12507.7|12506.8|75
1714501500000|2024-04-30 18:25:00|12507.9|12507|12506.7|12505.8|12508.1|12507.2|12506|12505.1|107
1714501800000|2024-04-30 18:30:00|12506.6|12505.7|12508.2|12507.3|12509.4|12508.5|12505.8|12504.9|88
1714502100000|2024-04-30 18:35:00|12508.1|12507.2|12508.1|12507.2|12509.1|12508.2|12506.7|12505.8|126
1714502400000|2024-04-30 18:40:00|12508|12507.1|12506.1|12505.2|12508.3|12507.4|12505.3|12504.4|104
1714502700000|2024-04-30 18:45:00|12506.2|12505.3|12501.8|12500.9|12506.8|12505.9|12501.8|12500.9|182
1714503000000|2024-04-30 18:50:00|12501.7|12500.8|12501.9|12501|12502.1|12501.2|12499.1|12498.2|202
1714503300000|2024-04-30 18:55:00|12502.2|12500.7|12503.9|12503|12505|12504.1|12501.7|12500.5|164
1714503600000|2024-04-30 19:00:00|12504.1|12503.2|12505.8|12504.9|12508.1|12507.1|12504|12502.7|172
1714503900000|2024-04-30 19:05:00|12505.9|12505|12506|12505.1|12507.9|12507|12505.8|12504.9|105
1714504200000|2024-04-30 19:10:00|12505.9|12505|12501.1|12499.6|12506.1|12505.2|12500.6|12499.6|184
1714504500000|2024-04-30 19:15:00|12500.8|12499.3|12500.1|12499.2|12502.1|12501.2|12499.8|12498.3|177
1714504800000|2024-04-30 19:20:00|12500|12499.1|12495.9|12495|12500|12499.1|12495.8|12494.9|156
1714505100000|2024-04-30 19:25:00|12495.8|12494.9|12497.1|12496.2|12498.2|12497.3|12494.1|12493.1|112
1714505400000|2024-04-30 19:30:00|12497.2|12496.3|12500.9|12500|12502.6|12501.1|12496.6|12495.7|129
1714505700000|2024-04-30 19:35:00|12501|12500.1|12500.7|12499.2|12501.4|12500.2|12499.1|12497.6|163
1714506000000|2024-04-30 19:40:00|12500.6|12499.1|12500|12499.1|12502.5|12501.2|12499.7|12498.8|173
1714506300000|2024-04-30 19:45:00|12499.9|12499|12503.3|12502.4|12504.3|12503.4|12499.9|12498.9|160
1714506600000|2024-04-30 19:50:00|12503.2|12502.3|12499|12498.1|12503.4|12502.5|12498.7|12497.8|176
1714506900000|2024-04-30 19:55:00|12498.9|12498|12496.2|12495.3|12498.9|12498|12495|12493.8|262
1714507200000|2024-04-30 20:00:00|12496.1|12495.2|12497.3|12495.8|12498.7|12497.2|12494.2|12493.3|327
1714507500000|2024-04-30 20:05:00|12496.8|12495.3|12496.2|12494.7|12497.3|12495.9|12495.4|12493.9|143
1714507800000|2024-04-30 20:10:00|12496.1|12494.6|12496.1|12495.2|12497.6|12496.1|12494.6|12493.4|141
1714508100000|2024-04-30 20:15:00|12496.3|12494.8|12495.9|12495|12496.3|12495.1|12494.7|12493.2|135
1714508400000|2024-04-30 20:20:00|12495.8|12494.9|12494.9|12493.4|12496.1|12494.9|12494.9|12493.4|38
1714508700000|2024-04-30 20:25:00|12495|12493.5|12493|12491.5|12495.1|12493.6|12493|12491.5|29
1714509000000|2024-04-30 20:30:00|12493.1|12491.6|12493.4|12491.9|12494.2|12492.8|12492.1|12491.2|65
1714509300000|2024-04-30 20:35:00|12493.3|12491.8|12493.3|12491.8|12493.9|12492.4|12493.2|12491.7|51
1714509600000|2024-04-30 20:40:00|12493.2|12491.7|12491|12489.5|12493.5|12492|12491|12489.5|63
1714509900000|2024-04-30 20:45:00|12491.1|12489.6|12492.8|12491.3|12493.4|12491.9|12491.1|12489.6|108
1714510200000|2024-04-30 20:50:00|12492.9|12491.4|12492.7|12491.2|12493.2|12491.7|12491.5|12490|109
1714510500000|2024-04-30 20:55:00|12493.2|12490.8|12495.9|12487|12496.1|12491.4|12492.5|12487|94
1714510800000|2024-04-30 21:00:00|12496.1|12486.3|12500.5|12488.6|12500.5|12488.6|12496.1|12484.9|7
1714511100000|2024-04-30 21:05:00|12501.3|12489.4|12503.2|12491.3|12504.7|12492.8|12498.9|12487|73
1714511400000|2024-04-30 21:10:00|12502.9|12491|12503.2|12491.3|12503.5|12491.6|12502.8|12490.9|49
1714511700000|2024-04-30 21:15:00|12503.3|12491.4|12503.4|12491.5|12503.8|12491.9|12503.2|12491.3|27
1714512000000|2024-04-30 21:20:00|12503.7|12491.8|12503.7|12491.8|12504.1|12492.2|12503.3|12491.4|21
1714512300000|2024-04-30 21:25:00|12504.1|12492.2|12496.2|12484.3|12505|12493.1|12495.1|12483.2|63
1714512600000|2024-04-30 21:30:00|12496.3|12484.4|12497.9|12486|12497.9|12486|12496.2|12484.3|46
1714512900000|2024-04-30 21:35:00|12498|12486.1|12498.5|12487.4|12498.7|12487.4|12497.9|12486|52
1714513200000|2024-04-30 21:40:00|12498.6|12486.7|12498.8|12486.9|12498.8|12487.8|12498.4|12486.6|76
1714513500000|2024-04-30 21:45:00|12499.4|12487.5|12501.6|12489.7|12502|12490.1|12499.4|12487.5|87
1714513800000|2024-04-30 21:50:00|12501.5|12489.6|12501.5|12489.6|12501.6|12490|12501.3|12489.5|71
1714514100000|2024-04-30 21:55:00|12501.4|12489.5|12499.3|12492.1|12501.8|12492.4|12499|12489.4|106
1714514400000|2024-04-30 22:00:00|12499.7|12491.5|12494.1|12490.7|12501.8|12492.7|12493.7|12487.7|171
1714514700000|2024-04-30 22:05:00|12493.7|12491.1|12492.3|12490.2|12493.9|12491.3|12492.1|12490.2|55
1714515000000|2024-04-30 22:10:00|12492.4|12490.3|12491.3|12489.8|12492.4|12490.5|12490.1|12488.4|35
1714515300000|2024-04-30 22:15:00|12491.1|12489.6|12491.5|12490|12491.5|12490|12490.9|12489.4|43
1714515600000|2024-04-30 22:20:00|12491.4|12489.9|12491.9|12490.4|12492.3|12490.8|12491.1|12489.6|57
1714515900000|2024-04-30 22:25:00|12492.1|12490.6|12491.2|12489.7|12492.5|12491|12491|12489.5|60
1714516200000|2024-04-30 22:30:00|12491.3|12489.8|12492.9|12491.4|12493|12491.5|12491.3|12489.8|54
1714516500000|2024-04-30 22:35:00|12492.8|12491.3|12492.4|12490.9|12493|12491.5|12492.2|12490.7|28
1714516800000|2024-04-30 22:40:00|12492.3|12490.8|12492.8|12491.3|12493.2|12491.7|12492.3|12490.8|44
1714517100000|2024-04-30 22:45:00|12492.7|12491.2|12491.5|12490|12492.7|12491.2|12489.9|12488.4|101
1714517400000|2024-04-30 22:50:00|12491.6|12490.1|12491.9|12490.4|12492.2|12490.7|12490.7|12489.2|74
1714517700000|2024-04-30 22:55:00|12492.2|12490.7|12492.2|12490.7|12493|12491.5|12491.4|12489.9|64
1714518000000|2024-04-30 23:00:00|12492.1|12490.6|12490.4|12488.9|12492.3|12490.8|12489.6|12488.1|71
1714518300000|2024-04-30 23:05:00|12490.3|12488.8|12490.6|12489.1|12491.2|12489.7|12489.6|12488.1|68
1714518600000|2024-04-30 23:10:00|12490.5|12489|12490.4|12488.9|12491|12489.5|12490.2|12488.7|42
1714518900000|2024-04-30 23:15:00|12490.5|12489|12490.2|12489.3|12491.3|12490.3|12489.9|12488.8|69
1714519200000|2024-04-30 23:20:00|12489.9|12489|12490.7|12489.2|12490.8|12489.8|12489.9|12488.9|46
1714519500000|2024-04-30 23:25:00|12490.8|12489.3|12490.1|12488.6|12490.8|12489.3|12490|12488.5|42
1714519800000|2024-04-30 23:30:00|12490|12488.5|12489.2|12487.7|12490.7|12489.2|12488.8|12487.3|68
1714520100000|2024-04-30 23:35:00|12489.3|12487.8|12489.6|12488.1|12489.7|12488.2|12489.1|12487.6|46
1714520400000|2024-04-30 23:40:00|12489.7|12488.2|12491.2|12489.7|12491.3|12489.8|12489.3|12487.8|91
1714520700000|2024-04-30 23:45:00|12491.3|12489.8|12490.2|12488.7|12491.7|12490.2|12490.1|12488.7|57
1714521000000|2024-04-30 23:50:00|12490.3|12488.8|12489.7|12488.2|12490.3|12488.8|12489.1|12487.6|72
1714521300000|2024-04-30 23:55:00|12489.8|12488.3|12489.6|12488.1|12490.6|12489.1|12489.2|12487.7|93
1714521600000|2024-05-01 00:00:00|12489.8|12488.3|12491.6|12490.1|12491.6|12490.1|12489.2|12487.7|123
1714521900000|2024-05-01 00:05:00|12491.4|12489.9|12491.3|12489.8|12492.1|12490.6|12490.6|12489.1|74
1714522200000|2024-05-01 00:10:00|12491.5|12490|12488.5|12487|12491.6|12490.1|12488.1|12486.6|90
1714522500000|2024-05-01 00:15:00|12489|12487.5|12486.4|12484.9|12489.2|12487.7|12485.7|12484.2|126
1714522800000|2024-05-01 00:20:00|12486.5|12485|12483.4|12481.9|12487.5|12486|12482.4|12480.9|134
1714523100000|2024-05-01 00:25:00|12483.3|12481.8|12484.4|12482.9|12485.6|12484.1|12482.1|12480.6|107
1714523400000|2024-05-01 00:30:00|12484.1|12483.2|12487|12486.1|12487.1|12486.2|12483.8|12482.9|72
1714523700000|2024-05-01 00:35:00|12487.2|12486.3|12487|12486.1|12487.9|12487|12486.3|12485.4|88
1714524000000|2024-05-01 00:40:00|12487.1|12486.2|12486.4|12485.5|12487.1|12486.2|12485.4|12484.5|81
1714524300000|2024-05-01 00:45:00|12486.5|12485.6|12486.3|12484.8|12487|12486.1|12485.4|12484.3|79
1714524600000|2024-05-01 00:50:00|12486.4|12484.9|12486.3|12485.4|12486.9|12486|12485|12483.5|113
1714524900000|2024-05-01 00:55:00|12486.2|12485.3|12486.2|12485.3|12487.4|12486.5|12485.5|12484.6|107
1714525200000|2024-05-01 01:00:00|12486|12485.1|12488|12487.1|12488|12487.1|12485.9|12485|58
1714525500000|2024-05-01 01:05:00|12488.1|12487.2|12489.2|12487.7|12489.7|12488.2|12486.2|12485.3|69
1714525800000|2024-05-01 01:10:00|12489|12487.5|12489.5|12488|12489.9|12489|12488.8|12487.3|70
1714526100000|2024-05-01 01:15:00|12489.4|12487.9|12488.2|12487.3|12489.5|12488.5|12488|12487.1|52
1714526400000|2024-05-01 01:20:00|12488|12487.1|12487.7|12486.2|12488.3|12487.3|12487.2|12485.7|70
1714526700000|2024-05-01 01:25:00|12487.8|12486.3|12487.6|12486.1|12488.3|12487.4|12487|12485.7|53
1714527000000|2024-05-01 01:30:00|12487.5|12486|12485.4|12483.9|12488|12486.5|12485.3|12483.8|85
1714527300000|2024-05-01 01:35:00|12485.3|12483.8|12484.9|12483.4|12485.3|12483.8|12483.8|12482.3|79
1714527600000|2024-05-01 01:40:00|12485.3|12483.8|12483.4|12481.9|12485.5|12484|12482.5|12481|75
1714527900000|2024-05-01 01:45:00|12483.5|12482|12486.1|12485.2|12486.1|12485.2|12483.2|12482|116
1714528200000|2024-05-01 01:50:00|12486.2|12485.3|12484|12483.1|12486.3|12485.4|12484|12483.1|54
1714528500000|2024-05-01 01:55:00|12484.1|12483.2|12484.4|12483.5|12484.5|12483.6|12483.2|12482.3|43
1714528800000|2024-05-01 02:00:00|12484.3|12483.4|12483.4|12482.5|12484.6|12483.4|12483.4|12482.2|42
1714529100000|2024-05-01 02:05:00|12483.5|12482.6|12480.3|12479.4|12483.8|12482.9|12480|12479.1|42
1714529400000|2024-05-01 02:10:00|12480.4|12479.5|12480.2|12478.7|12481.5|12480.2|12479.2|12477.7|85
1714529700000|2024-05-01 02:15:00|12480.3|12478.8|12482.4|12480.9|12482.8|12481.6|12480.3|12478.8|55
1714530000000|2024-05-01 02:20:00|12482.5|12481|12483.7|12482.2|12483.7|12482.8|12482.2|12480.8|36
1714530300000|2024-05-01 02:25:00|12483.1|12482|12483.7|12482.2|12484|12483.1|12483|12481.9|39
1714530600000|2024-05-01 02:30:00|12483.4|12482.5|12482.5|12481.6|12483.5|12482.6|12481.9|12480.9|79
1714530900000|2024-05-01 02:35:00|12482.4|12481.5|12483.9|12483|12484.2|12483.3|12482|12481.1|50
1714531200000|2024-05-01 02:40:00|12484.1|12482.6|12482.8|12481.9|12484.2|12483.2|12482.8|12481.6|40
1714531500000|2024-05-01 02:45:00|12483.1|12481.6|12482.8|12481.9|12483.1|12482.2|12482.7|12481.4|28
1714531800000|2024-05-01 02:50:00|12482.7|12481.8|12482.9|12482|12483.1|12482.1|12481.9|12481|48
1714532100000|2024-05-01 02:55:00|12483|12481.5|12482.9|12482|12483.2|12482.3|12482.1|12481.2|52
1714532400000|2024-05-01 03:00:00|12482.8|12481.9|12480.9|12480|12483.1|12482.1|12480|12479.1|51
1714532700000|2024-05-01 03:05:00|12480.8|12479.9|12479|12478.1|12481.1|12480.1|12478.9|12477.7|32
1714533000000|2024-05-01 03:10:00|12479.2|12477.7|12478.3|12476.8|12479.7|12478.2|12478.3|12476.8|61
1714533300000|2024-05-01 03:15:00|12478.2|12476.7|12477.6|12476.1|12478.7|12477.2|12477.5|12476|73
1714533600000|2024-05-01 03:20:00|12477.7|12476.2|12477.2|12475.7|12478.1|12476.6|12477|12475.5|61
1714533900000|2024-05-01 03:25:00|12477.1|12475.6|12477.7|12476.2|12478.2|12476.7|12477.1|12475.6|45
1714534200000|2024-05-01 03:30:00|12478.1|12476.6|12477.1|12475.6|12478.1|12476.6|12476.8|12475.3|65
1714534500000|2024-05-01 03:35:00|12477.2|12475.7|12476.9|12475.4|12477.2|12475.7|12476.8|12475.3|37
1714534800000|2024-05-01 03:40:00|12477|12475.5|12476.1|12474.6|12477.2|12475.7|12476.1|12474.6|49
1714535100000|2024-05-01 03:45:00|12476|12474.5|12474.1|12473.2|12476.2|12474.7|12473|12472.1|75
1714535400000|2024-05-01 03:50:00|12474|12473.1|12473.8|12472.9|12474.3|12473.2|12472.7|12471.8|54
1714535700000|2024-05-01 03:55:00|12473.9|12473|12474.3|12472.8|12475.1|12473.9|12473.8|12472.8|33
1714536000000|2024-05-01 04:00:00|12474.2|12472.7|12473.8|12472.9|12474.8|12473.9|12473.8|12472.5|60
1714536300000|2024-05-01 04:05:00|12473.9|12473|12474|12473.1|12474|12473.1|12473.7|12472.8|22
1714536600000|2024-05-01 04:10:00|12473.9|12473|12473.4|12471.9|12474|12473.1|12473|12471.8|37
1714536900000|2024-05-01 04:15:00|12473.3|12471.8|12473.7|12472.8|12474.5|12473.5|12473.2|12471.8|54
1714537200000|2024-05-01 04:20:00|12473.6|12472.7|12474.9|12474|12475.2|12474|12473.1|12472.2|62
1714537500000|2024-05-01 04:25:00|12475|12474.1|12476.9|12476|12476.9|12476|12475|12473.7|37
1714537800000|2024-05-01 04:30:00|12477|12476.1|12478|12477.1|12478|12477.1|12476.4|12475.5|49
1714538100000|2024-05-01 04:35:00|12478.3|12477.4|12478.2|12477.3|12478.5|12477.6|12477.8|12476.9|16
1714538400000|2024-05-01 04:40:00|12478.3|12477.4|12477.8|12476.9|12479.7|12478.4|12477.8|12476.5|43
1714538700000|2024-05-01 04:45:00|12477.7|12476.8|12478|12477.1|12478.3|12477.4|12476.9|12476|32
1714539000000|2024-05-01 04:50:00|12478.1|12477.2|12478.4|12477.5|12479|12478.1|12477.9|12476.8|39
1714539300000|2024-05-01 04:55:00|12478.3|12477.4|12478.3|12476.8|12479.2|12477.9|12478.1|12476.6|65
1714539600000|2024-05-01 05:00:00|12477.8|12476.9|12476.6|12475.7|12478.1|12476.9|12476.4|12475.5|43
1714539900000|2024-05-01 05:05:00|12476.8|12475.9|12477.5|12476|12477.8|12476.9|12476.4|12475.5|42
1714540200000|2024-05-01 05:10:00|12477.2|12476.3|12476.9|12476|12477.3|12476.4|12476.8|12475.9|37
1714540500000|2024-05-01 05:15:00|12476.8|12475.9|12477.8|12476.9|12478.2|12477.3|12476.2|12475.3|65
1714540800000|2024-05-01 05:20:00|12477.4|12476.5|12476.7|12475.8|12477.8|12476.9|12475.9|12475|54
1714541100000|2024-05-01 05:25:00|12476.8|12475.9|12475.2|12474.3|12476.9|12476|12474.9|12474|64
1714541400000|2024-05-01 05:30:00|12475.3|12474.4|12478.9|12478|12478.9|12478|12475.3|12474.4|49
1714541700000|2024-05-01 05:35:00|12478.6|12477.7|12480|12479.1|12480.3|12479.4|12478.6|12477.7|77
1714542000000|2024-05-01 05:40:00|12479.9|12479|12478.9|12478|12481|12480.1|12478.7|12477.8|64
1714542300000|2024-05-01 05:45:00|12478.8|12477.9|12478.9|12478|12480.2|12479|12478.8|12477.9|54
1714542600000|2024-05-01 05:50:00|12479|12478.1|12478.3|12477.4|12479.9|12479|12477.9|12477|54
1714542900000|2024-05-01 05:55:00|12478.4|12477.5|12477|12476.1|12479|12478.1|12477|12476.1|67
1714543200000|2024-05-01 06:00:00|12476.8|12475.9|12472.8|12471.9|12476.8|12475.9|12472.3|12471.4|137
1714543500000|2024-05-01 06:05:00|12472.5|12471.6|12472.4|12471.5|12473.2|12472.3|12471|12469.8|133
1714543800000|2024-05-01 06:10:00|12472.3|12471.4|12473|12472.1|12474.7|12473.5|12471.9|12471|138
1714544100000|2024-05-01 06:15:00|12472.9|12472|12474.8|12473.3|12475|12473.6|12472.7|12471.8|102
1714544400000|2024-05-01 06:20:00|12474.6|12473.7|12475.9|12475|12476.1|12475.2|12473.9|12473|96
1714544700000|2024-05-01 06:25:00|12475.6|12474.1|12476.3|12475.4|12477.4|12476.5|12475.1|12473.8|101
1714545000000|2024-05-01 06:30:00|12476.2|12475.3|12477.9|12477|12477.9|12477|12475.1|12474.2|127
1714545300000|2024-05-01 06:35:00|12478|12477.1|12474.9|12474|12479.3|12478.4|12474.8|12473.9|116
1714545600000|2024-05-01 06:40:00|12474.8|12473.9|12474.6|12473.7|12475.9|12475|12473|12472.1|129
1714545900000|2024-05-01 06:45:00|12474.8|12473.9|12470.9|12470|12475.3|12474.4|12470.8|12469.9|132
1714546200000|2024-05-01 06:50:00|12470.8|12469.9|12468.9|12468|12470.8|12469.9|12468.3|12467.4|134
1714546500000|2024-05-01 06:55:00|12468.6|12467.7|12468.4|12467.5|12469.9|12469|12466.9|12466|198
1714546800000|2024-05-01 07:00:00|12468.2|12467.3|12477.2|12476.3|12478|12477.1|12468.2|12467.3|216
1714547100000|2024-05-01 07:05:00|12477.1|12476.2|12478|12477.1|12478.2|12477.3|12473.9|12472.8|139
1714547400000|2024-05-01 07:10:00|12477.9|12477|12481|12480.1|12481|12480.1|12474|12473.1|168
1714547700000|2024-05-01 07:15:00|12480.9|12480|12483.6|12482.7|12483.6|12482.7|12480.5|12479.6|165
1714548000000|2024-05-01 07:20:00|12483.3|12482.4|12485.3|12483.8|12485.4|12484.1|12482.7|12481.8|160
1714548300000|2024-05-01 07:25:00|12485.4|12483.9|12484.3|12482.8|12486.2|12484.7|12482.9|12481.7|153
1714548600000|2024-05-01 07:30:00|12483.9|12483|12484.1|12483.2|12486.1|12485.2|12481.9|12481|107
1714548900000|2024-05-01 07:35:00|12484|12483.1|12486.8|12485.9|12486.9|12486|12483.9|12483|89
1714549200000|2024-05-01 07:40:00|12486.6|12485.7|12485|12484.1|12486.6|12485.7|12483.8|12482.9|93
1714549500000|2024-05-01 07:45:00|12485.1|12484.2|12481.5|12480.6|12485.1|12484.2|12481.1|12480.2|84
1714549800000|2024-05-01 07:50:00|12481.7|12480.8|12482.7|12481.8|12483.6|12482.7|12481.6|12480.7|111
1714550100000|2024-05-01 07:55:00|12482.6|12481.7|12485.4|12483.9|12486.4|12484.9|12481.9|12481|184
1714550400000|2024-05-01 08:00:00|12485.7|12484.2|12487.2|12485.7|12487.6|12486.2|12485.6|12484.1|168
1714550700000|2024-05-01 08:05:00|12487.1|12485.6|12486.4|12484.9|12488.6|12487.7|12486.1|12484.6|149
1714551000000|2024-05-01 08:10:00|12486.3|12484.8|12485.9|12485|12488.2|12487.1|12485.6|12484.4|111
1714551300000|2024-05-01 08:15:00|12486|12485.1|12487.9|12487|12488.2|12487.3|12485.9|12485|74
1714551600000|2024-05-01 08:20:00|12487.7|12486.8|12487.1|12486.2|12487.8|12486.9|12484|12483.1|141
1714551900000|2024-05-01 08:25:00|12487.2|12486.3|12491.4|12488.8|12491.5|12490|12486.5|12485.5|111
1714552200000|2024-05-01 08:30:00|12491.6|12488.9|12494.3|12492.8|12497.5|12496.4|12490.4|12488.9|226
1714552500000|2024-05-01 08:35:00|12494.1|12492.6|12491.1|12490.2|12496.3|12494.8|12491.1|12490.2|127
1714552800000|2024-05-01 08:40:00|12490.7|12489.8|12489.7|12488.8|12490.9|12490|12488.2|12487.3|205
1714553100000|2024-05-01 08:45:00|12489.8|12488.9|12493.2|12492.3|12493.6|12492.7|12489.4|12488.5|139
1714553400000|2024-05-01 08:50:00|12493.1|12492.2|12493.6|12492.7|12494.5|12493.6|12490.2|12489.3|167
1714553700000|2024-05-01 08:55:00|12493.5|12492.6|12498.4|12497.5|12498.7|12497.8|12493.4|12492.5|166
1714554000000|2024-05-01 09:00:00|12498.6|12497.7|12498.2|12497.3|12498.6|12497.7|12494.9|12494|147
1714554300000|2024-05-01 09:05:00|12498.1|12497.2|12495.9|12495|12498.5|12497.6|12494.9|12494|117
1714554600000|2024-05-01 09:10:00|12495.5|12494.6|12492.8|12491.9|12496.2|12495.3|12492.2|12491.3|128
1714554900000|2024-05-01 09:15:00|12492.7|12491.8|12492.7|12491.8|12493.7|12492.8|12491.9|12491|85
1714555200000|2024-05-01 09:20:00|12492.8|12491.9|12491.8|12490.9|12492.9|12492|12490.3|12489.4|118
1714555500000|2024-05-01 09:25:00|12491.9|12491|12490.4|12489.5|12492.6|12491.7|12489.9|12489|147
1714555800000|2024-05-01 09:30:00|12490.2|12489.3|12492.6|12491.1|12492.6|12491.1|12489.5|12488.6|175
1714556100000|2024-05-01 09:35:00|12492.4|12490.9|12493|12492.1|12494.3|12493|12491.3|12489.8|117
1714556400000|2024-05-01 09:40:00|12492.9|12492|12492.8|12491.9|12493.3|12492.4|12490.3|12489.4|132
1714556700000|2024-05-01 09:45:00|12492.7|12491.8|12489.5|12488|12492.7|12491.8|12488.4|12487.5|145
1714557000000|2024-05-01 09:50:00|12489.4|12487.9|12489.9|12489|12493.2|12491.9|12488.9|12487.7|151
1714557300000|2024-05-01 09:55:00|12489.8|12488.9|12491.1|12490.2|12493.8|12492.9|12488.6|12487.7|209
1714557600000|2024-05-01 10:00:00|12491.2|12490.3|12490.2|12488.7|12491.2|12490.3|12488.6|12487.1|67
1714557900000|2024-05-01 10:05:00|12485.9|12485|12485.5|12484.6|12488.5|12487|12484.5|12483.6|174
1714558200000|2024-05-01 10:10:00|12485.3|12484.4|12485.9|12484.4|12487|12486.1|12483.8|12482.9|131
1714558500000|2024-05-01 10:15:00|12485.8|12484.3|12486.9|12486|12488.3|12487.4|12485.4|12484|125
1714558800000|2024-05-01 10:20:00|12487|12486.1|12487.3|12486.4|12489.1|12488.2|12487|12486.1|142
1714559100000|2024-05-01 10:25:00|12487.1|12486.2|12485.8|12484.9|12487.1|12486.2|12485|12484.1|90
1714559400000|2024-05-01 10:30:00|12485.7|12484.8|12488|12487.1|12488.1|12487.2|12485.2|12484.3|147
1714559700000|2024-05-01 10:35:00|12488.1|12487.2|12489.1|12488.2|12489.4|12488.5|12486.1|12485.2|123
1714560000000|2024-05-01 10:40:00|12489|12488.1|12486.3|12485.4|12489.1|12488.2|12485.5|12484|186
1714560300000|2024-05-01 10:45:00|12486|12485.1|12482.8|12481.9|12486|12485.1|12482.4|12481.5|109
1714560600000|2024-05-01 10:50:00|12482.7|12481.8|12485.1|12483.6|12486.9|12486|12482.7|12481.8|140
1714560900000|2024-05-01 10:55:00|12485.3|12483.8|12486|12485.1|12487|12486.1|12484.9|12483.7|103
1714561200000|2024-05-01 11:00:00|12485.9|12485|12479.7|12478.8|12485.9|12485|12479.6|12478.7|163
1714561500000|2024-05-01 11:05:00|12479.8|12478.9|12481.5|12480|12482|12480.8|12479.2|12478.3|79
1714561800000|2024-05-01 11:10:00|12481.6|12480.1|12483.7|12482.8|12484.6|12483.7|12480.8|12479.8|83
1714562100000|2024-05-01 11:15:00|12483.8|12482.9|12480|12479.1|12483.9|12483|12479.9|12479|103
1714562400000|2024-05-01 11:20:00|12479.9|12479|12478.5|12477.6|12480|12479.1|12477.1|12476.2|130
1714562700000|2024-05-01 11:25:00|12478.7|12477.8|12479.4|12477.9|12479.9|12479|12478|12477.1|99
1714563000000|2024-05-01 11:30:00|12479.3|12477.8|12478.8|12477.9|12479.9|12479|12476.8|12475.9|50
1714563300000|2024-05-01 11:35:00|12478.7|12477.8|12479.4|12478.5|12479.8|12478.9|12476.8|12475.9|89
1714563600000|2024-05-01 11:40:00|12479.3|12478.4|12482.1|12481.2|12483.9|12482.6|12479.2|12478.3|90
1714563900000|2024-05-01 11:45:00|12482|12481.1|12484.1|12483.2|12485.3|12483.8|12481.2|12480.3|137
1714564200000|2024-05-01 11:50:00|12484|12483.1|12484.1|12483.2|12486|12485.1|12482.5|12481.6|137
1714564500000|2024-05-01 11:55:00|12484|12483.1|12485.2|12484.3|12486.9|12486|12482.9|12482|103
1714564800000|2024-05-01 12:00:00|12485.3|12484.4|12488.2|12487.3|12488.5|12487.6|12485.2|12484.3|133
1714565100000|2024-05-01 12:05:00|12488.1|12487.2|12486.3|12485.4|12488.4|12487.5|12484.7|12483.8|196
1714565400000|2024-05-01 12:10:00|12486.4|12485.5|12492.2|12481.2|12492.2|12486.4|12484.5|12481.2|205
1714565700000|2024-05-01 12:15:00|12492|12481.1|12486.3|12485.4|12494.4|12486.6|12482.4|12480.2|411
1714566000000|2024-05-01 12:20:00|12486.2|12485.3|12487.6|12486.7|12487.8|12486.9|12482.5|12481.4|367
1714566300000|2024-05-01 12:25:00|12488|12487.1|12486.5|12485.6|12490.1|12489.2|12486.2|12485.3|254
1714566600000|2024-05-01 12:30:00|12486.4|12485.5|12486.3|12485.4|12494.1|12493.2|12485.8|12484.9|458
1714566900000|2024-05-01 12:35:00|12486.2|12485.3|12493.2|12492.3|12493.6|12492.7|12485.7|12484.8|284
1714567200000|2024-05-01 12:40:00|12493.1|12492.2|12491.1|12490.2|12493.7|12492.8|12489|12488.1|268
1714567500000|2024-05-01 12:45:00|12490.8|12489.9|12489.4|12487.9|12493.5|12492|12489.3|12487.9|359
1714567800000|2024-05-01 12:50:00|12489|12488.1|12489.8|12488.9|12492|12491.1|12488.1|12487.2|242
1714568100000|2024-05-01 12:55:00|12489.9|12489|12488.1|12487.2|12491.7|12490.8|12488.1|12487.2|276
1714568400000|2024-05-01 13:00:00|12488.2|12487.3|12487|12486.1|12488.9|12488|12484.1|12482.8|253
1714568700000|2024-05-01 13:05:00|12487.1|12486.2|12491.5|12490.6|12491.5|12490.6|12487|12486|176
1714569000000|2024-05-01 13:10:00|12491.7|12490.8|12490.3|12489.4|12495.2|12494.3|12490|12489.1|239
1714569300000|2024-05-01 13:15:00|12490.4|12489.5|12483.3|12482.4|12490.7|12489.8|12483.3|12482.4|191
1714569600000|2024-05-01 13:20:00|12483.2|12482.3|12477.9|12477|12484|12483.1|12477.7|12476.8|233
1714569900000|2024-05-01 13:25:00|12478|12477.1|12485.3|12483.8|12485.3|12484|12478|12477.1|331
1714570200000|2024-05-01 13:30:00|12485.2|12483.7|12486.1|12485.2|12488.7|12487.8|12484.8|12483.6|347
1714570500000|2024-05-01 13:35:00|12486|12485.1|12483.2|12482.3|12486.3|12485.4|12482.9|12482|229
1714570800000|2024-05-01 13:40:00|12483.1|12482.2|12486.3|12480.1|12486.4|12485.1|12479.3|12478.4|186
1714571100000|2024-05-01 13:45:00|12486.2|12480|12485.1|12484.2|12488.4|12487.5|12478.7|12477.8|368
1714571400000|2024-05-01 13:50:00|12485.2|12484.3|12486.3|12484.8|12488.3|12487|12481.6|12480.7|363
1714571700000|2024-05-01 13:55:00|12486.5|12485|12488.1|12483.5|12490.6|12489.1|12485.7|12479.6|315
1714572000000|2024-05-01 14:00:00|12490.8|12479.8|12483.3|12482.4|12506|12495.1|12482.7|12479.8|1147
1714572300000|2024-05-01 14:05:00|12483.5|12482.6|12482.6|12481.7|12493|12492.1|12479.9|12479|813
1714572600000|2024-05-01 14:10:00|12482.8|12481.9|12487|12486.1|12489.2|12488.3|12478.2|12477.2|651
1714572900000|2024-05-01 14:15:00|12486.6|12485.7|12489.9|12489|12491.8|12490.9|12485.4|12484.5|543
1714573200000|2024-05-01 14:20:00|12490.1|12489.2|12483.1|12482.2|12492.1|12491.2|12483|12482.1|391
1714573500000|2024-05-01 14:25:00|12483.2|12482.3|12491.1|12490.2|12491.3|12490.4|12482.2|12481|402
1714573800000|2024-05-01 14:30:00|12491.9|12491|12488.8|12487.9|12494.1|12493.2|12488.1|12487.2|456
1714574100000|2024-05-01 14:35:00|12488.9|12488|12486.7|12485.8|12489.9|12489|12486.4|12485.5|271
1714574400000|2024-05-01 14:40:00|12486.6|12485.7|12494.5|12493.6|12495|12493.6|12484.3|12483.4|369
1714574700000|2024-05-01 14:45:00|12494.6|12493.7|12492.1|12490.6|12495.1|12494.2|12491.9|12490.4|317
1714575000000|2024-05-01 14:50:00|12492.2|12490.7|12490.8|12489.9|12496.8|12495.9|12490.2|12489.3|308
1714575300000|2024-05-01 14:55:00|12491|12490.1|12492.8|12491.9|12494.5|12493.6|12486.9|12486|344
1714575600000|2024-05-01 15:00:00|12492.9|12492|12492|12491.1|12493.9|12493|12487.5|12486.2|303
1714575900000|2024-05-01 15:05:00|12492.1|12491.2|12491.8|12490.9|12493.7|12492.8|12489.7|12488.7|249
1714576200000|2024-05-01 15:10:00|12491.9|12491|12489.1|12487.6|12492|12491.1|12487.2|12486.1|351
1714576500000|2024-05-01 15:15:00|12489.2|12487.7|12485.9|12485|12490.7|12489.2|12485.5|12484.6|235
1714576800000|2024-05-01 15:20:00|12485.8|12484.9|12487.1|12486.2|12491|12490|12485.8|12484.9|214
1714577100000|2024-05-01 15:25:00|12487.2|12486.3|12488.7|12487.8|12490.9|12490|12487.2|12486.3|283
1714577400000|2024-05-01 15:30:00|12488.8|12487.9|12492.4|12490.9|12493.6|12492.7|12487.9|12487|258
1714577700000|2024-05-01 15:35:00|12492.5|12491.6|12492.1|12491.2|12493.5|12492|12488.9|12488|219
1714578000000|2024-05-01 15:40:00|12492.6|12491.7|12487.7|12486.8|12493|12492.1|12486.4|12485.5|206
1714578300000|2024-05-01 15:45:00|12487.8|12486.9|12488.2|12487.3|12489.7|12488.8|12486.7|12485.8|165
1714578600000|2024-05-01 15:50:00|12488.8|12487.9|12488.5|12487.6|12489.2|12488.1|12485.2|12484.3|134
1714578900000|2024-05-01 15:55:00|12488.6|12487.7|12487.8|12486.9|12490.9|12490|12487.4|12486.5|130
1714579200000|2024-05-01 16:00:00|12487.9|12487|12486.8|12485.9|12487.9|12487|12483.5|12482.1|219
1714579500000|2024-05-01 16:05:00|12487|12486.1|12485.1|12484.2|12489.2|12487.7|12483.6|12482.7|121
1714579800000|2024-05-01 16:10:00|12485.6|12484.7|12482.4|12480.9|12486.2|12485.3|12481.2|12479.8|156
1714580100000|2024-05-01 16:15:00|12482.3|12480.8|12480.4|12478.9|12483.2|12481.7|12480.3|12478.8|127
1714580400000|2024-05-01 16:20:00|12480.5|12479|12479.9|12479|12481.2|12479.8|12478.8|12477.9|134
1714580700000|2024-05-01 16:25:00|12480|12479.1|12484.3|12483.4|12485.4|12484.1|12480|12478.8|167
1714581000000|2024-05-01 16:30:00|12484.2|12483.3|12482|12481.1|12484.3|12483.4|12479.9|12479|209
1714581300000|2024-05-01 16:35:00|12481.9|12481|12483.9|12483|12484.5|12483.4|12481.8|12480.9|165
1714581600000|2024-05-01 16:40:00|12483.8|12482.9|12483|12482.1|12485.3|12483.8|12482|12481.1|181
1714581900000|2024-05-01 16:45:00|12482.9|12482|12485.2|12484.3|12485.2|12484.3|12481.2|12480.3|114
1714582200000|2024-05-01 16:50:00|12484.6|12483.7|12482.2|12481.3|12484.6|12483.7|12479.9|12479|149
1714582500000|2024-05-01 16:55:00|12482.5|12481.6|12481.2|12480.3|12483.9|12483|12481.2|12480.3|124
1714582800000|2024-05-01 17:00:00|12481.5|12480.6|12483.3|12482.4|12483.6|12482.7|12480.2|12479.3|139
1714583100000|2024-05-01 17:05:00|12483.2|12482.3|12483.3|12482.4|12483.6|12482.7|12481.3|12480|75
1714583400000|2024-05-01 17:10:00|12483.4|12482.5|12481.5|12480|12484.4|12483.4|12479.3|12478.4|165
1714583700000|2024-05-01 17:15:00|12481.4|12479.9|12484.6|12483.1|12484.7|12483.2|12480.6|12479.1|150
1714584000000|2024-05-01 17:20:00|12484.8|12483.3|12486.9|12485.4|12487.2|12486|12484.4|12483.3|141
1714584300000|2024-05-01 17:25:00|12486.8|12485.3|12485.4|12484.5|12487.4|12486.5|12485.3|12484.4|100
1714584600000|2024-05-01 17:30:00|12485.7|12484.8|12487.4|12486.5|12487.5|12486.6|12485.7|12484.8|114
1714584900000|2024-05-01 17:35:00|12487.1|12486.2|12490.2|12489.3|12491.3|12490.4|12487.1|12486.2|159
1714585200000|2024-05-01 17:40:00|12490.1|12489.2|12490.9|12490|12491.3|12490.4|12489|12488.1|96
1714585500000|2024-05-01 17:45:00|12491.1|12490.2|12489.9|12489|12493.2|12491.9|12489.3|12487.8|139
1714585800000|2024-05-01 17:50:00|12489.7|12488.8|12491.9|12491|12493.5|12492.5|12489|12488.1|306
1714586100000|2024-05-01 17:55:00|12491.8|12490.9|12495.4|12484.4|12495.4|12491|12486.4|12483.6|421
1714586400000|2024-05-01 18:00:00|12495.3|12484.3|12509.9|12508.4|12513.5|12512|12491.4|12480.6|1798
1714586700000|2024-05-01 18:05:00|12510|12508.5|12495|12493.5|12513.1|12511.6|12492.8|12491.3|1470
1714587000000|2024-05-01 18:10:00|12494.3|12492.8|12496.1|12494.6|12499.6|12498.1|12490.9|12489.4|1089
1714587300000|2024-05-01 18:15:00|12496.5|12495|12498|12496.5|12501.9|12500.4|12492.1|12490.6|887
1714587600000|2024-05-01 18:20:00|12497.9|12496.4|12502.4|12500.9|12504.9|12503.4|12494.9|12493.4|794
1714587900000|2024-05-01 18:25:00|12502.6|12501.1|12513.3|12511.8|12513.3|12511.8|12500.9|12499.4|736
1714588200000|2024-05-01 18:30:00|12512.8|12511.3|12517.7|12516.2|12522.4|12520.9|12493.3|12491.8|1506
1714588500000|2024-05-01 18:35:00|12517.6|12516.1|12524.3|12522.8|12530.8|12529.3|12490.2|12488.3|2066
1714588800000|2024-05-01 18:40:00|12524.4|12522.9|12540.5|12539|12541.3|12539.8|12523.3|12521.8|1724
1714589100000|2024-05-01 18:45:00|12540.4|12538.9|12543.5|12542|12545.8|12544.3|12534.7|12533.2|1408
1714589400000|2024-05-01 18:50:00|12543.7|12542.2|12550.1|12548.6|12550.3|12548.8|12543.5|12542|1165
1714589700000|2024-05-01 18:55:00|12550.2|12548.7|12547.5|12546|12551|12549.5|12538.3|12536.8|1104
1714590000000|2024-05-01 19:00:00|12547.4|12545.9|12535.5|12534|12549.9|12548.4|12535.5|12534|1172
1714590300000|2024-05-01 19:05:00|12535.7|12534.2|12532.5|12531|12539.7|12538.2|12531.2|12529.7|1061
1714590600000|2024-05-01 19:10:00|12532.6|12531.1|12532.2|12530.7|12534.8|12533.3|12527.7|12526.2|744
1714590900000|2024-05-01 19:15:00|12532.3|12530.8|12516|12514.5|12533.3|12531.8|12514.4|12512.9|870
1714591200000|2024-05-01 19:20:00|12515.7|12514.2|12523|12521.5|12524.2|12522.7|12503.9|12502.4|1210
1714591500000|2024-05-01 19:25:00|12523.3|12521.8|12517.1|12515.6|12526|12524.5|12515.4|12513.9|889
1714591800000|2024-05-01 19:30:00|12516.9|12515.4|12513.2|12511.7|12519.5|12518|12509|12507.5|961
1714592100000|2024-05-01 19:35:00|12512.9|12511.4|12507.2|12505.7|12516.1|12514.6|12502.8|12501.3|1003
1714592400000|2024-05-01 19:40:00|12507.3|12505.8|12506.3|12504.8|12511.2|12509.7|12501.5|12500|817
1714592700000|2024-05-01 19:45:00|12506.2|12504.7|12510.1|12508.6|12513.1|12511.6|12504.6|12503.1|800
1714593000000|2024-05-01 19:50:00|12509.3|12507.8|12497.4|12495.9|12509.5|12508|12496.8|12495.3|695
1714593300000|2024-05-01 19:55:00|12497.3|12495.8|12494.2|12492.7|12498.9|12497.4|12494.2|12492.7|685
1714593600000|2024-05-01 20:00:00|12494.1|12492.6|12492.2|12490.7|12494.1|12492.6|12490.2|12488.7|363
1714593900000|2024-05-01 20:05:00|12492.3|12490.8|12498.2|12496.7|12498.4|12496.9|12492.2|12490.7|262
1714594200000|2024-05-01 20:10:00|12498.4|12496.9|12503|12501.5|12505|12503.5|12495.5|12494|604
1714594500000|2024-05-01 20:15:00|12502.9|12501.4|12507.3|12505.8|12507.3|12505.8|12500.9|12499.4|600
1714594800000|2024-05-01 20:20:00|12507.4|12505.9|12515.2|12513.7|12515.6|12514.1|12507.4|12505.9|512
1714595100000|2024-05-01 20:25:00|12515.3|12513.8|12528.2|12526.7|12528.5|12527|12515.2|12513.7|564
1714595400000|2024-05-01 20:30:00|12528.1|12526.6|12529.1|12527.6|12532.4|12530.9|12526.6|12525.1|522
1714595700000|2024-05-01 20:35:00|12529|12527.5|12535.3|12533.8|12535.7|12534.2|12527.4|12525.9|488
1714596000000|2024-05-01 20:40:00|12535.4|12533.9|12530.8|12529.3|12536|12534.5|12530.2|12528.7|408
1714596300000|2024-05-01 20:45:00|12530.9|12529.4|12538.3|12536.7|12538.4|12536.8|12529.2|12527.7|604
1714596600000|2024-05-01 20:50:00|12538.4|12536.8|12530.2|12528.6|12538.4|12536.8|12528.4|12526.5|598
1714596900000|2024-05-01 20:55:00|12530.9|12528|12531.6|12524.3|12531.6|12528.1|12527.1|12523.5|506
1714597200000|2024-05-01 21:00:00|12531.3|12521.7|12529.7|12517.8|12531.4|12521.7|12529.7|12517.8|6
1714597500000|2024-05-01 21:05:00|12528.1|12516.2|12529.5|12517.6|12529.8|12517.9|12528.1|12516.2|13
1714597800000|2024-05-01 21:10:00|12529.3|12517.4|12529.6|12517.7|12530.1|12518.2|12528.9|12517|43
1714598100000|2024-05-01 21:15:00|12529.7|12517.8|12529.8|12517.9|12530.2|12518.3|12529.2|12517.3|45
1714598400000|2024-05-01 21:20:00|12529.6|12517.7|12528.9|12517|12530.5|12518.6|12528.6|12516.7|92
1714598700000|2024-05-01 21:25:00|12528.8|12516.9|12530.6|12518.7|12530.6|12518.7|12527.1|12515.2|84
1714599000000|2024-05-01 21:30:00|12530.4|12518.5|12536.5|12524.6|12536.6|12524.7|12524.6|12512.7|149
1714599300000|2024-05-01 21:35:00|12536.2|12524.3|12535|12523.1|12536.9|12525|12526.9|12515|117
1714599600000|2024-05-01 21:40:00|12534.9|12523|12532.4|12520.5|12535.4|12524.1|12522.5|12510.6|99
1714599900000|2024-05-01 21:45:00|12532.8|12520.9|12529.3|12517.4|12533|12521.1|12528.8|12517.4|98
1714600200000|2024-05-01 21:50:00|12529.4|12517.5|12529.9|12518.9|12530.6|12518.9|12524.3|12512.4|70
1714600500000|2024-05-01 21:55:00|12529.2|12518.4|12527.5|12519.5|12530.8|12519.6|12526.3|12514.4|100
1714600800000|2024-05-01 22:00:00|12528.4|12519.4|12539.2|12531.4|12539.9|12531.8|12528.3|12517.8|247
1714601100000|2024-05-01 22:05:00|12538.7|12531.9|12536.1|12530.1|12538.9|12533.6|12536|12529.6|133
1714601400000|2024-05-01 22:10:00|12536.2|12530|12536.1|12534.6|12537|12534.6|12535.5|12530|91
1714601700000|2024-05-01 22:15:00|12536.2|12534.7|12535.7|12534.2|12538.4|12535.8|12534.7|12532.7|241
1714602000000|2024-05-01 22:20:00|12535.6|12534.1|12536.5|12535|12537.2|12535.7|12535.2|12533.7|97
1714602300000|2024-05-01 22:25:00|12536.4|12534.9|12535.4|12533.9|12536.8|12535.3|12535.3|12533.8|78
1714602600000|2024-05-01 22:30:00|12535.5|12534|12535.5|12534|12538.6|12537.1|12535.3|12533.8|65
1714602900000|2024-05-01 22:35:00|12535.6|12534.1|12537.2|12535.7|12538.4|12536.9|12535.4|12533.9|78
1714603200000|2024-05-01 22:40:00|12536.7|12535.2|12535.8|12534.3|12537.2|12535.7|12535.1|12533.6|85
1714603500000|2024-05-01 22:45:00|12535.7|12534.2|12535.2|12533.7|12536.1|12534.6|12534.3|12532.8|104
1714603800000|2024-05-01 22:50:00|12535.3|12533.8|12534.2|12532.7|12535.3|12533.8|12534.1|12532.6|90
1714604100000|2024-05-01 22:55:00|12534.1|12532.6|12534.6|12533.1|12534.6|12533.1|12533.9|12532.4|40
1714604400000|2024-05-01 23:00:00|12534.4|12532.9|12532.7|12531.2|12535.6|12534.1|12532.3|12530.8|128
1714604700000|2024-05-01 23:05:00|12532.9|12531.4|12532|12530.5|12533.4|12531.9|12531.3|12529.8|110
1714605000000|2024-05-01 23:10:00|12532.1|12530.6|12533.4|12531.9|12534|12532.5|12531.9|12530.4|87
1714605300000|2024-05-01 23:15:00|12533.3|12531.8|12535.5|12534|12536|12534.5|12532.9|12531.4|85
1714605600000|2024-05-01 23:20:00|12535.4|12533.9|12533.1|12531.6|12535.4|12533.9|12533.1|12531.6|75
1714605900000|2024-05-01 23:25:00|12533.4|12531.9|12533.1|12532.2|12533.4|12532.2|12532.3|12530.8|48
1714606200000|2024-05-01 23:30:00|12533.4|12531.9|12535.3|12533.8|12536.5|12535|12532.4|12530.9|101
1714606500000|2024-05-01 23:35:00|12535.4|12533.9|12533.1|12531.6|12537.1|12535.6|12533|12531.5|64
1714606800000|2024-05-01 23:40:00|12533.2|12531.7|12533.3|12531.8|12534.4|12532.9|12532|12530.5|127
1714607100000|2024-05-01 23:45:00|12533.1|12531.6|12534.3|12532.8|12535.6|12534.1|12533.1|12531.6|162
1714607400000|2024-05-01 23:50:00|12534.2|12532.7|12537.9|12536.4|12538.6|12537.1|12534.2|12532.7|144
1714607700000|2024-05-01 23:55:00|12537.8|12536.3|12537.2|12535.7|12541.2|12539.7|12537.1|12535.6|172
1714608000000|2024-05-02 00:00:00|12537.1|12535.6|12534.7|12533.2|12537.2|12535.7|12533.1|12531.6|227
1714608300000|2024-05-02 00:05:00|12534.6|12533.1|12534.1|12532.6|12536.7|12535.2|12531.7|12530.2|223
1714608600000|2024-05-02 00:10:00|12534|12532.5|12532.5|12531|12534|12532.5|12529.7|12528.2|168
1714608900000|2024-05-02 00:15:00|12532.4|12530.9|12534.3|12532.8|12535.8|12534.3|12532.4|12530.9|210
1714609200000|2024-05-02 00:20:00|12534.2|12532.7|12529.8|12528.3|12535.2|12533.7|12529.3|12527.8|161
1714609500000|2024-05-02 00:25:00|12529.7|12528.2|12528.5|12527|12529.7|12528.2|12528.1|12526.6|144
1714609800000|2024-05-02 00:30:00|12528.2|12527.3|12529.5|12528.6|12530.3|12529.4|12527.9|12527|145
1714610100000|2024-05-02 00:35:00|12529.6|12528.7|12530|12528.5|12531.4|12530.5|12529.2|12527.7|136
1714610400000|2024-05-02 00:40:00|12529.9|12528.4|12529.3|12528.4|12530.3|12528.9|12527.3|12525.8|152
1714610700000|2024-05-02 00:45:00|12529.8|12528.9|12530.3|12529.4|12530.6|12529.6|12529.2|12527.7|110
1714611000000|2024-05-02 00:50:00|12530.2|12529.3|12530.8|12529.9|12532.1|12530.6|12527.9|12527|215
1714611300000|2024-05-02 00:55:00|12530.9|12530|12527.9|12527|12531.4|12530.5|12527.3|12526.2|165
1714611600000|2024-05-02 01:00:00|12527.5|12526.6|12531.7|12530.2|12531.9|12530.4|12525.6|12524.7|157
1714611900000|2024-05-02 01:05:00|12531.5|12530.6|12530|12529.1|12533.3|12531.8|12530|12528.7|128
1714612200000|2024-05-02 01:10:00|12530.4|12529.5|12529.1|12528.2|12531|12530.1|12528.6|12527.7|71
1714612500000|2024-05-02 01:15:00|12529|12528.1|12530.8|12529.9|12531.6|12530.7|12529|12528.1|129
1714612800000|2024-05-02 01:20:00|12530.7|12529.8|12530.1|12529.2|12531.2|12530.3|12529.9|12529|85
1714613100000|2024-05-02 01:25:00|12530.2|12529.3|12527.1|12526.2|12530.2|12529.3|12526.8|12525.9|113
1714613400000|2024-05-02 01:30:00|12527|12526.1|12523.9|12522.4|12527|12526.1|12521.4|12519.9|195
1714613700000|2024-05-02 01:35:00|12524|12522.5|12523.1|12522.2|12525.2|12524.3|12522.9|12522|149
1714614000000|2024-05-02 01:40:00|12523.2|12522.3|12528.2|12527.3|12529|12528.1|12522.3|12521.4|153
1714614300000|2024-05-02 01:45:00|12528.3|12527.4|12527.3|12526.4|12528.4|12527.5|12525.9|12525|133
1714614600000|2024-05-02 01:50:00|12527.2|12526.3|12529.2|12528.3|12529.3|12528.4|12525.6|12524.7|88
1714614900000|2024-05-02 01:55:00|12529.3|12528.4|12531.9|12531|12532|12531.1|12528.8|12527.9|115
1714615200000|2024-05-02 02:00:00|12532.1|12531.2|12537.9|12537|12537.9|12537|12532.1|12531.2|235
1714615500000|2024-05-02 02:05:00|12538.1|12537.2|12538.9|12538|12539.2|12538.3|12536.9|12536|155
1714615800000|2024-05-02 02:10:00|12539.2|12538.3|12536.6|12535.7|12539.4|12538.5|12536.2|12535.3|125
1714616100000|2024-05-02 02:15:00|12536.2|12535.3|12537.1|12536.2|12538.9|12538|12535.8|12534.9|103
1714616400000|2024-05-02 02:20:00|12536.9|12536|12536.1|12535.2|12537.2|12536.3|12535.7|12534.8|96
1714616700000|2024-05-02 02:25:00|12536.2|12535.3|12536.1|12535.2|12537.2|12536.3|12535.2|12534.3|81
1714617000000|2024-05-02 02:30:00|12536.4|12535.5|12535.4|12534.5|12537.9|12536.4|12535.2|12534.2|108
1714617300000|2024-05-02 02:35:00|12535.3|12534.4|12536.1|12534.6|12536.2|12534.7|12534.1|12532.9|118
1714617600000|2024-05-02 02:40:00|12536.2|12534.7|12539.2|12537.7|12540.1|12538.6|12536.2|12534.7|145
1714617900000|2024-05-02 02:45:00|12539.3|12537.8|12536.9|12535.4|12539.6|12538.1|12536.1|12534.6|156
1714618200000|2024-05-02 02:50:00|12536.8|12535.3|12538.5|12537|12540|12538.5|12536.8|12535.3|133
1714618500000|2024-05-02 02:55:00|12538.6|12537.1|12538.1|12536.6|12540.3|12538.8|12537.7|12536.2|157
1714618800000|2024-05-02 03:00:00|12538.2|12536.7|12537.8|12536.3|12538.2|12536.7|12536.4|12534.9|141
1714619100000|2024-05-02 03:05:00|12538.1|12536.6|12536.3|12534.8|12538.1|12536.6|12535.6|12534.1|126
1714619400000|2024-05-02 03:10:00|12536.4|12534.9|12536.7|12535.2|12537.5|12536|12535.5|12534|123
1714619700000|2024-05-02 03:15:00|12536.6|12535.1|12535.9|12534.4|12537.4|12535.9|12535.7|12534.2|119
1714620000000|2024-05-02 03:20:00|12536|12534.5|12532.6|12531.7|12536|12534.5|12532|12530.5|149
1714620300000|2024-05-02 03:25:00|12532.4|12531.5|12533.4|12531.9|12534.3|12532.8|12532.2|12530.7|113
1714620600000|2024-05-02 03:30:00|12533.5|12532|12532|12530.5|12533.5|12532.5|12531.5|12530|109
1714620900000|2024-05-02 03:35:00|12531.9|12530.4|12530.7|12529.2|12532|12530.5|12530|12528.5|117
1714621200000|2024-05-02 03:40:00|12530.6|12529.1|12530.8|12529.9|12531.4|12530.3|12530.2|12528.9|88
1714621500000|2024-05-02 03:45:00|12530.9|12530|12531.8|12530.9|12532.5|12531.3|12530.8|12529.9|109
1714621800000|2024-05-02 03:50:00|12531.9|12531|12532|12531.1|12533.1|12532.2|12530.9|12530|108
1714622100000|2024-05-02 03:55:00|12531.9|12531|12530.8|12529.9|12532.4|12531.2|12529.9|12529|101
1714622400000|2024-05-02 04:00:00|12530.9|12530|12531.9|12531|12533|12531.7|12530.9|12530|121
1714622700000|2024-05-02 04:05:00|12532|12531.1|12533|12532.1|12533.6|12532.3|12531.3|12530.2|99
1714623000000|2024-05-02 04:10:00|12533.4|12531.9|12533.8|12532.3|12534.4|12532.9|12532.3|12531.3|110
1714623300000|2024-05-02 04:15:00|12533.9|12532.4|12533.6|12532.7|12534.5|12533.3|12533.5|12532.3|115
1714623600000|2024-05-02 04:20:00|12533.5|12532.6|12534.5|12533|12535|12533.8|12532.9|12531.9|89
1714623900000|2024-05-02 04:25:00|12534.4|12532.9|12533.9|12532.4|12535|12534|12533.4|12531.9|98
1714624200000|2024-05-02 04:30:00|12534.3|12532.8|12533.6|12532.1|12535.2|12533.7|12533.3|12531.8|115
1714624500000|2024-05-02 04:35:00|12533.5|12532|12534.7|12533.2|12535.3|12533.8|12533.5|12532|84
1714624800000|2024-05-02 04:40:00|12534.8|12533.3|12535.3|12533.8|12536.6|12535.6|12534.8|12533.3|80
1714625100000|2024-05-02 04:45:00|12535.4|12533.9|12537.1|12535.6|12537.5|12536.4|12534.4|12532.9|96
1714625400000|2024-05-02 04:50:00|12537|12535.5|12536.4|12534.9|12537.6|12536.1|12535.2|12533.7|140
1714625700000|2024-05-02 04:55:00|12536.3|12534.8|12534.9|12533.4|12536.4|12534.9|12534.8|12533.3|138
1714626000000|2024-05-02 05:00:00|12534.8|12533.3|12535.4|12534.5|12536.7|12535.2|12534.6|12533.1|119
1714626300000|2024-05-02 05:05:00|12535.5|12534.6|12534.9|12534|12536.2|12535.3|12534.4|12533.5|104
1714626600000|2024-05-02 05:10:00|12534.8|12533.9|12533.9|12533|12534.9|12534|12532.8|12531.7|112
1714626900000|2024-05-02 05:15:00|12534|12533.1|12535.1|12534.2|12535.9|12535|12533.8|12532.8|77
1714627200000|2024-05-02 05:20:00|12534.9|12534|12535.5|12534.6|12536.1|12535.1|12534.4|12533.3|129
1714627500000|2024-05-02 05:25:00|12535.6|12534.7|12535.4|12533.9|12536.1|12534.7|12534.4|12532.9|128
1714627800000|2024-05-02 05:30:00|12535.1|12534.2|12534.4|12532.9|12536.5|12535|12533.5|12532|145
1714628100000|2024-05-02 05:35:00|12534.5|12533|12533.8|12532.3|12535.5|12534|12533.1|12532|122
1714628400000|2024-05-02 05:40:00|12533.6|12532.1|12534.4|12532.9|12535.2|12533.7|12533.1|12531.6|129
1714628700000|2024-05-02 05:45:00|12534.3|12532.8|12532.1|12530.6|12534.4|12532.9|12531.3|12529.8|96
1714629000000|2024-05-02 05:50:00|12532.2|12530.7|12538.2|12536.7|12538.2|12537.1|12531.8|12530.6|145
1714629300000|2024-05-02 05:55:00|12537.7|12536.2|12535.2|12533.7|12538.2|12536.7|12535.2|12533.7|147
1714629600000|2024-05-02 06:00:00|12535.4|12533.9|12537.7|12536.8|12538.5|12537.6|12534|12532.6|381
1714629900000|2024-05-02 06:05:00|12537.5|12536.6|12536.1|12535.2|12538.8|12537.9|12532|12531.1|322
1714630200000|2024-05-02 06:10:00|12536|12535.1|12541.2|12540.3|12542.1|12541.2|12535.9|12535|346
1714630500000|2024-05-02 06:15:00|12540.9|12540|12542.2|12540.7|12543.1|12541.9|12539.3|12538.4|319
1714630800000|2024-05-02 06:20:00|12542.1|12540.6|12539.6|12538.7|12543.2|12542.3|12538.9|12538|288
1714631100000|2024-05-02 06:25:00|12540|12539.1|12542|12541.1|12544.4|12542.9|12539.3|12538.4|224
1714631400000|2024-05-02 06:30:00|12542.4|12541.5|12536.2|12535.3|12542.9|12542|12534.3|12532.8|600
1714631700000|2024-05-02 06:35:00|12535.9|12535|12530.9|12530|12535.9|12535|12529.8|12528.9|384
1714632000000|2024-05-02 06:40:00|12530.8|12529.9|12523.3|12521.8|12532|12530.9|12522.1|12520.9|414
1714632300000|2024-05-02 06:45:00|12523.2|12521.7|12525.1|12523.6|12525.8|12524.3|12521.3|12519.8|281
1714632600000|2024-05-02 06:50:00|12525.2|12523.7|12520.9|12520|12525.9|12524.8|12520.8|12519.7|214
1714632900000|2024-05-02 06:55:00|12520.6|12519.7|12523|12522.1|12523.2|12522.3|12519.4|12518.1|305
1714633200000|2024-05-02 07:00:00|12523.1|12522.2|12526.2|12525.3|12527.1|12526.2|12521.4|12519.9|594
1714633500000|2024-05-02 07:05:00|12526.6|12525.7|12528.8|12527.9|12530.2|12529.3|12526.1|12525.2|420
1714633800000|2024-05-02 07:10:00|12529|12528.1|12525.8|12524.9|12530.1|12529.2|12524.9|12524|335
1714634100000|2024-05-02 07:15:00|12525.2|12524.3|12530|12529.1|12530.4|12529.4|12524.6|12523.7|384
1714634400000|2024-05-02 07:20:00|12529.9|12529|12536|12535.1|12536.3|12535.3|12527.2|12525.7|390
1714634700000|2024-05-02 07:25:00|12535.9|12535|12532.5|12531|12538.6|12537.7|12529.4|12527.9|274
1714635000000|2024-05-02 07:30:00|12532.4|12530.9|12537.6|12536.7|12538.5|12537.6|12529.4|12528.4|299
1714635300000|2024-05-02 07:35:00|12537.8|12536.9|12542.1|12541.2|12542.1|12541.2|12535.9|12535|291
1714635600000|2024-05-02 07:40:00|12542|12541.1|12539.8|12538.9|12545|12544.1|12538.8|12537.9|317
1714635900000|2024-05-02 07:45:00|12539.4|12538.5|12539.2|12538.3|12541.2|12540.3|12536.9|12536|325
1714636200000|2024-05-02 07:50:00|12539|12538.1|12535.5|12534|12539|12538.1|12535|12533.8|278
1714636500000|2024-05-02 07:55:00|12535.7|12534.2|12528.9|12528|12536|12534.5|12527.8|12526.9|363
1714636800000|2024-05-02 08:00:00|12528.3|12527.4|12531.5|12530.6|12533.6|12532.7|12527.3|12526.4|323
1714637100000|2024-05-02 08:05:00|12531.6|12530.7|12526.3|12525.4|12533.4|12532.5|12525.5|12524.6|360
1714637400000|2024-05-02 08:10:00|12526.6|12525.7|12523|12522.1|12527.5|12526.6|12520.9|12520|350
1714637700000|2024-05-02 08:15:00|12523.1|12522.2|12518.1|12517.2|12523.6|12522.7|12516.8|12515.9|287
1714638000000|2024-05-02 08:20:00|12518|12517.1|12516.3|12515.4|12518.5|12517.6|12514.4|12513.1|328
1714638300000|2024-05-02 08:25:00|12516.4|12515.5|12515|12514.1|12518.4|12516.9|12512.3|12511.1|324
1714638600000|2024-05-02 08:30:00|12514.5|12513.6|12518.4|12517.5|12519.1|12518.2|12513.9|12513|308
1714638900000|2024-05-02 08:35:00|12518.6|12517.7|12518.9|12518|12519.2|12518.3|12514.9|12514|299
1714639200000|2024-05-02 08:40:00|12519|12518.1|12522.2|12521.3|12522.4|12521.5|12517|12516|277
1714639500000|2024-05-02 08:45:00|12522.3|12521.4|12521.3|12520.4|12522.8|12521.7|12518|12516.5|324
1714639800000|2024-05-02 08:50:00|12521.4|12520.5|12521.2|12520.3|12523.3|12522.4|12519.6|12518.7|253
1714640100000|2024-05-02 08:55:00|12521.1|12520.2|12521.6|12520.1|12523.1|12522.2|12519.4|12518.5|292
1714640400000|2024-05-02 09:00:00|12521.7|12520.2|12524.3|12523.4|12526.1|12525.2|12517.8|12516.9|327
1714640700000|2024-05-02 09:05:00|12524.4|12523.5|12525.6|12524.7|12525.9|12525|12523.7|12522.8|163
1714641000000|2024-05-02 09:10:00|12525.5|12524.6|12528|12527.1|12528|12527.1|12522.9|12522|230
1714641300000|2024-05-02 09:15:00|12527.9|12527|12523|12522.1|12530.8|12529.6|12522.6|12521.7|237
1714641600000|2024-05-02 09:20:00|12522.9|12522|12519.3|12518.4|12523|12522.1|12517.6|12516.1|188
1714641900000|2024-05-02 09:25:00|12519.4|12518.5|12513|12512.1|12519.5|12518.6|12511.9|12511|228
1714642200000|2024-05-02 09:30:00|12512.9|12512|12512.6|12511.7|12513.8|12512.6|12510.3|12509.4|312
1714642500000|2024-05-02 09:35:00|12512.7|12511.8|12511|12510.1|12513.4|12512.3|12509.7|12508.8|231
1714642800000|2024-05-02 09:40:00|12510.9|12510|12509|12508.1|12514.9|12514|12508.9|12508|214
1714643100000|2024-05-02 09:45:00|12508.5|12507.6|12512.6|12511.1|12513.1|12512.2|12508|12507.1|187
1714643400000|2024-05-02 09:50:00|12512.7|12511.2|12516.4|12515.5|12517.2|12516.1|12512.4|12511.2|226
1714643700000|2024-05-02 09:55:00|12516.6|12515.7|12516.3|12515.4|12518.2|12516.9|12514.3|12513.4|225
1714644000000|2024-05-02 10:00:00|12516.6|12515.1|12514.2|12513.3|12516.8|12515.6|12511.5|12510.6|249
1714644300000|2024-05-02 10:05:00|12514.1|12513.2|12515.5|12514.6|12516|12515.1|12511.3|12510.4|230
1714644600000|2024-05-02 10:10:00|12515.9|12515|12514|12512.5|12517.2|12516.3|12513.6|12512.4|272
1714644900000|2024-05-02 10:15:00|12514.1|12512.6|12512.1|12511.2|12514.1|12512.6|12510|12509.1|189
1714645200000|2024-05-02 10:20:00|12512.3|12511.4|12516.5|12515.6|12516.9|12516|12511.5|12510.6|186
1714645500000|2024-05-02 10:25:00|12516.3|12515.4|12514.3|12513.4|12516.4|12515.5|12512.7|12511.8|197
1714645800000|2024-05-02 10:30:00|12514.5|12513.6|12513.4|12512.5|12515.7|12514.8|12513|12512.1|202
1714646100000|2024-05-02 10:35:00|12513.3|12512.4|12516.4|12515.5|12516.7|12515.8|12512.1|12511.2|213
1714646400000|2024-05-02 10:40:00|12517|12516.1|12514.3|12513.4|12517.1|12516.2|12513.5|12512.6|225
1714646700000|2024-05-02 10:45:00|12514.2|12513.3|12514.3|12513.4|12515.5|12514.6|12513|12512.1|188
1714647000000|2024-05-02 10:50:00|12513.8|12512.9|12513.6|12512.7|12516.6|12515.7|12513.4|12512.5|179
1714647300000|2024-05-02 10:55:00|12513.5|12512.6|12512.5|12511.6|12516.8|12515.9|12510.1|12509.2|244
1714647600000|2024-05-02 11:00:00|12512.9|12512|12513|12512.1|12514.3|12513.4|12512.2|12511|228
1714647900000|2024-05-02 11:05:00|12512.9|12512|12514.7|12513.8|12515|12514.1|12512.2|12511.3|216
1714648200000|2024-05-02 11:10:00|12514.9|12514|12512.7|12511.8|12515.6|12514.7|12512.3|12511.4|179
1714648500000|2024-05-02 11:15:00|12512.8|12511.9|12510.5|12509.6|12512.8|12511.9|12510|12509.1|166
1714648800000|2024-05-02 11:20:00|12510.4|12509.5|12507.5|12506|12511.4|12510.5|12506|12504.5|282
1714649100000|2024-05-02 11:25:00|12507.6|12506.1|12511.7|12510.8|12512.1|12511.2|12506.7|12505.2|219
1714649400000|2024-05-02 11:30:00|12511.9|12511|12513|12512.1|12514|12512.5|12508.1|12507.2|280
1714649700000|2024-05-02 11:35:00|12513.1|12512.2|12511.8|12510.3|12513.9|12513|12508.6|12507.7|273
1714650000000|2024-05-02 11:40:00|12511.9|12510.4|12513.2|12512.3|12513.6|12512.4|12510.4|12509.5|188
1714650300000|2024-05-02 11:45:00|12513.6|12512.7|12511|12510.1|12515.4|12514.3|12509.4|12508.4|228
1714650600000|2024-05-02 11:50:00|12511.1|12510.2|12511|12510.1|12512.9|12512|12509.3|12508.4|238
1714650900000|2024-05-02 11:55:00|12511.1|12510.2|12515.3|12514.4|12516.1|12515.1|12511.1|12510.2|283
1714651200000|2024-05-02 12:00:00|12515.4|12514.5|12511|12510.1|12516|12515.1|12510.6|12509.7|255
1714651500000|2024-05-02 12:05:00|12510.9|12510|12508.1|12507.2|12510.9|12510|12506.2|12505.3|327
1714651800000|2024-05-02 12:10:00|12508.2|12507.3|12511.6|12510.7|12512.4|12511.5|12508.1|12507.2|336
1714652100000|2024-05-02 12:15:00|12511.9|12511|12510.5|12509.6|12513|12512.1|12509.3|12508.4|265
1714652400000|2024-05-02 12:20:00|12510.4|12509.5|12515.8|12514.9|12516.7|12515.8|12510.1|12509.2|304
1714652700000|2024-05-02 12:25:00|12515.9|12515|12519.9|12513|12519.9|12517|12513.4|12512.5|268
1714653000000|2024-05-02 12:30:00|12521.9|12510.9|12515.2|12514.3|12521.9|12515|12508.7|12506.6|629
1714653300000|2024-05-02 12:35:00|12515.5|12514.6|12523.9|12523|12524.8|12523.9|12515.5|12514.6|528
1714653600000|2024-05-02 12:40:00|12524|12523.1|12529.5|12528.6|12531.9|12530.4|12522.1|12520.8|544
1714653900000|2024-05-02 12:45:00|12529.2|12528.3|12526.7|12525.8|12533.2|12532.3|12524.7|12523.8|445
1714654200000|2024-05-02 12:50:00|12526.6|12525.7|12512.9|12512|12527|12526.1|12512.9|12512|422
1714654500000|2024-05-02 12:55:00|12512.2|12511.3|12515.6|12514.7|12517.1|12516|12511.9|12511|549
1714654800000|2024-05-02 13:00:00|12515.7|12514.8|12510.2|12509.3|12518.9|12518|12509|12508.1|568
1714655100000|2024-05-02 13:05:00|12509.6|12508.7|12504|12503.1|12510|12509.1|12500.9|12500|447
1714655400000|2024-05-02 13:10:00|12504.1|12503.2|12508.3|12507.4|12508.5|12507.5|12500.9|12500|404
1714655700000|2024-05-02 13:15:00|12508.8|12507.9|12508.3|12506.8|12511.3|12509.8|12505.3|12504.4|391
1714656000000|2024-05-02 13:20:00|12508.4|12506.9|12509.2|12508.3|12512.2|12511.3|12504.5|12503.6|366
1714656300000|2024-05-02 13:25:00|12509.3|12508.4|12503.4|12502.5|12509.7|12508.8|12501.8|12500.9|496
1714656600000|2024-05-02 13:30:00|12503.6|12502.7|12501.4|12500.5|12509|12508.1|12501|12500.1|751
1714656900000|2024-05-02 13:35:00|12501.2|12500.3|12493.9|12492.4|12503|12502.1|12492.8|12491.8|635
1714657200000|2024-05-02 13:40:00|12494.1|12492.6|12495.5|12494.6|12500.5|12499|12491.1|12490.2|632
1714657500000|2024-05-02 13:45:00|12495.7|12494.8|12489.1|12488.2|12499.2|12497.7|12487.2|12485.9|626
1714657800000|2024-05-02 13:50:00|12489.2|12488.3|12495.7|12494.2|12496.1|12494.7|12488.3|12487.4|668
1714658100000|2024-05-02 13:55:00|12495.6|12494.1|12494.8|12493.3|12497.7|12496.8|12493.7|12492.3|465
1714658400000|2024-05-02 14:00:00|12494.9|12493.4|12483.7|12482.8|12494.9|12493.4|12480|12478.6|718
1714658700000|2024-05-02 14:05:00|12483.5|12482.6|12478.1|12477.2|12485.8|12484.4|12474.3|12473|617
1714659000000|2024-05-02 14:10:00|12478.4|12477.5|12476.4|12475.5|12479|12478.1|12473.4|12472.4|616
1714659300000|2024-05-02 14:15:00|12476.6|12475.7|12477.7|12476.8|12481|12479.8|12472.4|12471.5|656
1714659600000|2024-05-02 14:20:00|12477.9|12477|12486.5|12485.6|12487.9|12486.4|12476.5|12475.6|686
1714659900000|2024-05-02 14:25:00|12486.7|12485.8|12487.1|12486.2|12488.4|12487.1|12483.4|12482.5|519
1714660200000|2024-05-02 14:30:00|12487.8|12486.9|12487.2|12486.3|12490.2|12489|12484.9|12484|475
1714660500000|2024-05-02 14:35:00|12487.3|12486.4|12489.5|12488|12492.8|12491.3|12485|12484.1|439
1714660800000|2024-05-02 14:40:00|12489.4|12487.9|12481.4|12480.5|12490.2|12488.7|12479.4|12477.9|532
1714661100000|2024-05-02 14:45:00|12481.5|12480.6|12485.2|12483.7|12487.3|12486.1|12479.1|12478.2|448
1714661400000|2024-05-02 14:50:00|12485|12483.5|12484.9|12483.4|12488.2|12486.8|12482.1|12481.2|626
1714661700000|2024-05-02 14:55:00|12485|12483.5|12485.5|12484|12488.3|12487.4|12482.8|12481.5|611
1714662000000|2024-05-02 15:00:00|12485.4|12483.9|12487.4|12485.9|12490.3|12488.8|12483.9|12482.4|561
1714662300000|2024-05-02 15:05:00|12487.9|12486.4|12491.1|12490.2|12491.1|12490.2|12486.7|12485.2|454
1714662600000|2024-05-02 15:10:00|12491|12490.1|12492|12491.1|12492.6|12491.7|12488.4|12487.5|362
1714662900000|2024-05-02 15:15:00|12492.1|12491.2|12491.9|12491|12494.9|12494|12490.1|12489.2|351
1714663200000|2024-05-02 15:20:00|12492|12491.1|12499.4|12497.9|12499.9|12498.7|12491.9|12491|359
1714663500000|2024-05-02 15:25:00|12499.7|12498.2|12496.3|12495.4|12503.4|12502.5|12495.8|12494.9|342
1714663800000|2024-05-02 15:30:00|12496.4|12495.5|12499.2|12497.7|12500.2|12499.3|12494.3|12492.8|375
1714664100000|2024-05-02 15:35:00|12499.3|12497.8|12503|12502.1|12504.5|12503.1|12494.9|12494|465
1714664400000|2024-05-02 15:40:00|12502.9|12502|12501.6|12500.7|12507|12505.5|12500.7|12499.8|468
1714664700000|2024-05-02 15:45:00|12501.7|12500.8|12507|12506.1|12507.6|12506.3|12501.6|12500.7|242
1714665000000|2024-05-02 15:50:00|12507.1|12506.2|12505.9|12505|12507.8|12506.9|12504|12503.1|195
1714665300000|2024-05-02 15:55:00|12506|12505.1|12507|12506.1|12508.4|12507.5|12505.3|12504.4|247
1714665600000|2024-05-02 16:00:00|12507.3|12506.4|12507.3|12505.8|12509|12508.1|12505|12504.1|253
1714665900000|2024-05-02 16:05:00|12507.2|12505.7|12506.3|12505.4|12507.3|12506.3|12504.8|12503.9|276
1714666200000|2024-05-02 16:10:00|12506.6|12505.7|12503.9|12503|12507|12506.1|12503.7|12502.8|212
1714666500000|2024-05-02 16:15:00|12504.1|12503.2|12506|12505.1|12506.9|12506|12502.6|12501.7|243
1714666800000|2024-05-02 16:20:00|12505.9|12505|12512.1|12510.6|12512.1|12510.7|12504.8|12503.9|300
1714667100000|2024-05-02 16:25:00|12512|12510.5|12513.1|12512.2|12515.6|12514.7|12511.1|12510.2|254
1714667400000|2024-05-02 16:30:00|12513|12512.1|12514.1|12513.2|12515.7|12514.2|12510.9|12510|197
1714667700000|2024-05-02 16:35:00|12514.3|12512.8|12514.2|12512.7|12515.3|12513.8|12509.9|12508.4|249
1714668000000|2024-05-02 16:40:00|12513.5|12512|12518.2|12516.7|12518.5|12517.2|12513.2|12511.7|217
1714668300000|2024-05-02 16:45:00|12517.6|12516.1|12517.5|12516|12520.1|12518.6|12517|12515.7|244
1714668600000|2024-05-02 16:50:00|12517.4|12515.9|12518.9|12518|12522.2|12521.3|12516.7|12515.7|293
1714668900000|2024-05-02 16:55:00|12518.7|12517.8|12516.8|12515.9|12520.9|12520|12515.7|12514.8|308
1714669200000|2024-05-02 17:00:00|12517|12515.5|12516.7|12515.8|12517.8|12516.7|12514.8|12513.6|258
1714669500000|2024-05-02 17:05:00|12516.9|12516|12517.9|12517|12518.8|12517.9|12516|12514.6|178
1714669800000|2024-05-02 17:10:00|12518|12517.1|12518.8|12517.9|12521.4|12520.5|12517.1|12516.2|183
1714670100000|2024-05-02 17:15:00|12519|12518.1|12517.7|12516.8|12519.8|12518.9|12515.2|12514.3|199
1714670400000|2024-05-02 17:20:00|12517.6|12516.7|12518.4|12517.5|12520.2|12519.3|12517|12516.1|203
1714670700000|2024-05-02 17:25:00|12518.6|12517.7|12519.3|12518.4|12520|12519.1|12516.8|12515.9|201
1714671000000|2024-05-02 17:30:00|12519.4|12518.5|12518.6|12517.1|12520.6|12519.7|12518.1|12516.6|204
1714671300000|2024-05-02 17:35:00|12518.5|12517|12522.1|12521.2|12522.2|12521.3|12518.1|12516.6|173
1714671600000|2024-05-02 17:40:00|12522.2|12521.3|12523.5|12522.6|12524.6|12523.7|12519.8|12518.9|177
1714671900000|2024-05-02 17:45:00|12523.7|12522.8|12527.3|12525.8|12530|12528.5|12523|12522.1|270
1714672200000|2024-05-02 17:50:00|12527.2|12525.7|12522.5|12521.6|12529.9|12528.4|12522.5|12521.6|242
1714672500000|2024-05-02 17:55:00|12522.6|12521.7|12522.8|12521.9|12524.9|12524|12521.2|12519.7|206
1714672800000|2024-05-02 18:00:00|12522.9|12522|12521.9|12521|12524.8|12523.9|12521.2|12520.3|208
1714673100000|2024-05-02 18:05:00|12521.8|12520.9|12527.9|12527|12528.2|12527.3|12521|12520.1|178
1714673400000|2024-05-02 18:10:00|12528|12527.1|12528.6|12527.7|12530.6|12529.7|12527.6|12526.7|182
1714673700000|2024-05-02 18:15:00|12528.7|12527.8|12527|12526.1|12530.1|12529.2|12526.1|12525.2|233
1714674000000|2024-05-02 18:20:00|12526.8|12525.9|12528.7|12527.8|12529|12528.1|12525|12524.1|203
1714674300000|2024-05-02 18:25:00|12528.2|12527.3|12528.7|12527.8|12529.7|12528.8|12527.1|12526.2|206
1714674600000|2024-05-02 18:30:00|12528.6|12527.7|12529.7|12528.8|12530.9|12530|12526.9|12526|172
1714674900000|2024-05-02 18:35:00|12529.8|12528.9|12531.8|12530.9|12531.9|12531|12528.9|12528|155
1714675200000|2024-05-02 18:40:00|12531.9|12531|12534.6|12533.1|12534.8|12533.3|12531.4|12530.5|173
1714675500000|2024-05-02 18:45:00|12534.2|12533.3|12538.4|12536.9|12538.4|12536.9|12532.9|12532|170
1714675800000|2024-05-02 18:50:00|12538.7|12537.2|12537|12536.1|12539.3|12538|12536.7|12535.7|151
1714676100000|2024-05-02 18:55:00|12537.3|12536.4|12538.9|12538|12539.7|12538.4|12536.9|12535.7|215
1714676400000|2024-05-02 19:00:00|12539|12538.1|12536.2|12534.7|12539|12538.1|12535|12534|199
1714676700000|2024-05-02 19:05:00|12536.3|12534.8|12536|12534.5|12537|12536.1|12534.4|12532.9|157
1714677000000|2024-05-02 19:10:00|12535.9|12534.4|12537|12535.5|12537.3|12535.9|12535.2|12533.7|212
1714677300000|2024-05-02 19:15:00|12536.9|12535.4|12537.5|12536|12537.9|12537|12536.3|12535.3|169
1714677600000|2024-05-02 19:20:00|12537.3|12536.4|12538.1|12536.6|12539.7|12538.3|12537.3|12535.9|149
1714677900000|2024-05-02 19:25:00|12538|12536.5|12539.1|12537.6|12539.4|12538.1|12537.7|12536.2|134
1714678200000|2024-05-02 19:30:00|12538.9|12537.4|12536.6|12535.1|12539.3|12538.1|12536.3|12534.9|180
1714678500000|2024-05-02 19:35:00|12536.7|12535.2|12534.2|12532.7|12536.8|12535.6|12533.5|12532|248
1714678800000|2024-05-02 19:40:00|12534.3|12532.8|12534|12532.5|12535.1|12533.6|12533.1|12531.6|177
1714679100000|2024-05-02 19:45:00|12533.8|12532.3|12537.1|12535.6|12537.5|12536|12532.9|12531.4|186
1714679400000|2024-05-02 19:50:00|12537.3|12535.8|12537.5|12536|12538.4|12536.9|12536.2|12535|180
1714679700000|2024-05-02 19:55:00|12537.6|12536.1|12537.3|12535.8|12539|12537.7|12536.4|12534.9|208
1714680000000|2024-05-02 20:00:00|12537.2|12535.7|12537.9|12537|12538.4|12537.2|12537|12535.5|115
1714680300000|2024-05-02 20:05:00|12537.8|12536.9|12536.8|12535.9|12537.9|12537|12536.6|12535.3|52
1714680600000|2024-05-02 20:10:00|12536.9|12536|12536.4|12534.9|12537.2|12536.1|12535.6|12534.5|87
1714680900000|2024-05-02 20:15:00|12536.7|12535.2|12537.1|12535.6|12538.1|12536.6|12536.5|12535|103
1714681200000|2024-05-02 20:20:00|12537|12535.5|12537.8|12536.3|12538|12536.5|12537|12535.5|85
1714681500000|2024-05-02 20:25:00|12537.7|12536.2|12536.9|12535.4|12538.2|12536.9|12536.9|12535.4|115
1714681800000|2024-05-02 20:30:00|12536.7|12535.2|12537.2|12535.7|12539.7|12538.2|12536.7|12535.2|234
1714682100000|2024-05-02 20:35:00|12537.1|12535.6|12535.3|12533.8|12537.2|12536|12535|12533.5|101
1714682400000|2024-05-02 20:40:00|12535.8|12534.3|12536.9|12535.4|12537.2|12535.9|12535.2|12533.7|89
1714682700000|2024-05-02 20:45:00|12537|12535.5|12536|12534.5|12537.1|12535.6|12535.7|12534.3|98
1714683000000|2024-05-02 20:50:00|12536.1|12534.6|12536.9|12535.4|12537.4|12536.2|12536|12534.5|63
1714683300000|2024-05-02 20:55:00|12537.3|12534.9|12536.3|12531.4|12538|12535|12536.1|12531.4|121
1714683600000|2024-05-02 21:00:00|12537.1|12525.2|12534.3|12522.4|12537.1|12525.2|12532.9|12521|21
1714683900000|2024-05-02 21:05:00|12529.4|12517.5|12533.9|12522|12534|12522.1|12527.9|12516|47
1714684200000|2024-05-02 21:10:00|12531.7|12519.8|12539.4|12527.5|12539.6|12527.7|12531.7|12519.8|183
1714684500000|2024-05-02 21:15:00|12539.5|12527.6|12534|12522.1|12542.3|12532.1|12533|12521.1|101
1714684800000|2024-05-02 21:20:00|12534.7|12522.8|12533.7|12521.8|12535.3|12523.4|12532.7|12520.8|54
1714685100000|2024-05-02 21:25:00|12534.2|12522.3|12534.4|12522.5|12535|12523.1|12532.7|12520.8|129
1714685400000|2024-05-02 21:30:00|12534.6|12522.7|12534.2|12522.3|12534.6|12522.7|12533.5|12521.6|47
1714685700000|2024-05-02 21:35:00|12534.3|12522.4|12534.7|12522.8|12535.7|12523.8|12534.2|12522.3|51
1714686000000|2024-05-02 21:40:00|12534.4|12522.5|12536.5|12524.6|12540.8|12528.9|12534.4|12522.5|81
1714686300000|2024-05-02 21:45:00|12537.9|12526|12540.6|12528.7|12541.4|12529.5|12536.3|12524.4|66
1714686600000|2024-05-02 21:50:00|12540.7|12528.8|12540.1|12528.2|12541.9|12530|12533.7|12521.8|155
1714686900000|2024-05-02 21:55:00|12540|12528.1|12537.4|12529|12541|12530|12537.2|12528.1|70
1714687200000|2024-05-02 22:00:00|12538|12528.7|12540.4|12538|12541.8|12538.1|12538|12528.7|101
1714687500000|2024-05-02 22:05:00|12540|12538.5|12539.1|12537.6|12541|12538.5|12539.1|12537.1|46
1714687800000|2024-05-02 22:10:00|12539.2|12537.7|12540.8|12538.4|12541.2|12539.5|12538.9|12537.4|65
1714688100000|2024-05-02 22:15:00|12540.7|12538.3|12539.9|12538.4|12541.8|12539.7|12539.8|12538.3|60
1714688400000|2024-05-02 22:20:00|12539.8|12538.3|12540.2|12538.7|12540.2|12538.7|12539.7|12538.2|36
1714688700000|2024-05-02 22:25:00|12540.3|12538.8|12540.1|12538.6|12540.7|12539.2|12539.9|12538.4|49
1714689000000|2024-05-02 22:30:00|12540|12538.5|12537.3|12535.8|12540.2|12538.7|12536.8|12535.3|58
1714689300000|2024-05-02 22:35:00|12537.4|12535.9|12539.4|12537.9|12539.5|12538|12537.3|12535.8|53
1714689600000|2024-05-02 22:40:00|12539.3|12537.8|12539.5|12538|12539.8|12538.3|12539.2|12537.7|60
1714689900000|2024-05-02 22:45:00|12539.4|12537.9|12539.2|12537.7|12539.9|12538.4|12538.8|12537.3|49
1714690200000|2024-05-02 22:50:00|12539.3|12537.8|12539.6|12538.1|12539.9|12538.4|12539.2|12537.7|38
1714690500000|2024-05-02 22:55:00|12539.7|12538.2|12539.7|12538.2|12540.4|12538.9|12539.5|12538|60
1714690800000|2024-05-02 23:00:00|12539.8|12538.3|12540.9|12539.4|12541.5|12540|12539.4|12537.9|72
1714691100000|2024-05-02 23:05:00|12540.8|12539.3|12541.4|12539.9|12541.5|12540|12539.8|12538.3|62
1714691400000|2024-05-02 23:10:00|12541.3|12539.8|12540.8|12539.9|12542.3|12541.4|12539.8|12538.9|70
1714691700000|2024-05-02 23:15:00|12540.9|12540|12540.9|12540|12541.5|12540.6|12539.9|12539|76
1714692000000|2024-05-02 23:20:00|12541.4|12539.9|12541.2|12539.7|12542.3|12541.4|12540.8|12539.5|73
1714692300000|2024-05-02 23:25:00|12541|12539.5|12540.9|12540|12541.2|12540.1|12539.2|12538.3|51
1714692600000|2024-05-02 23:30:00|12541.3|12539.8|12540.8|12539.3|12541.6|12540.1|12540.3|12538.8|69
1714692900000|2024-05-02 23:35:00|12540.9|12539.4|12541.2|12539.7|12541.4|12539.9|12540.7|12539.2|63
1714693200000|2024-05-02 23:40:00|12541.1|12539.6|12538.4|12536.9|12541.2|12539.7|12537.9|12536.7|67
1714693500000|2024-05-02 23:45:00|12538.7|12537.2|12540.7|12539.2|12541.4|12540.2|12538.4|12536.9|85
1714693800000|2024-05-02 23:50:00|12540.5|12539|12541.4|12539.9|12541.7|12540.5|12540.1|12538.6|79
1714694100000|2024-05-02 23:55:00|12541.3|12539.8|12539.9|12539|12541.4|12539.9|12539.6|12538.1|86
1714694400000|2024-05-03 00:00:00|12540|12539.1|12538.8|12537.9|12540.7|12539.8|12535.9|12534.6|180
1714694700000|2024-05-03 00:05:00|12538.9|12538|12535.3|12533.8|12538.9|12538|12534|12532.8|105
1714695000000|2024-05-03 00:10:00|12535.4|12533.9|12535.1|12534.2|12535.8|12534.9|12533.2|12532.3|124
1714695300000|2024-05-03 00:15:00|12535.2|12534.3|12533.7|12532.8|12536.4|12535.5|12533.7|12532.8|151
1714695600000|2024-05-03 00:20:00|12533.8|12532.9|12534.5|12533.6|12535.4|12534.1|12533.2|12532.3|117
1714695900000|2024-05-03 00:25:00|12534.7|12533.8|12534.5|12533|12535|12534.1|12531.6|12530.7|143
1714696200000|2024-05-03 00:30:00|12534.2|12533.3|12535.8|12534.9|12536|12535.1|12533.8|12532.9|74
1714696500000|2024-05-03 00:35:00|12535.9|12535|12536.8|12535.9|12537.5|12536.3|12535.8|12534.9|78
1714696800000|2024-05-03 00:40:00|12536.9|12536|12540|12539.1|12540.4|12539.1|12536.8|12535.9|98
1714697100000|2024-05-03 00:45:00|12540.5|12539.6|12542|12541.1|12542.3|12541.4|12539.6|12538.7|66
1714697400000|2024-05-03 00:50:00|12542.4|12540.9|12543.3|12541.8|12543.7|12542.4|12541.9|12540.7|149
1714697700000|2024-05-03 00:55:00|12543.4|12541.9|12544.3|12543.4|12545.9|12545|12543.2|12541.7|113
1714698000000|2024-05-03 01:00:00|12544.2|12543.3|12544.9|12544|12546.2|12545.3|12543.5|12542.6|152
1714698300000|2024-05-03 01:05:00|12545|12544.1|12545.3|12544.4|12545.5|12544.6|12543.9|12543|88
1714698600000|2024-05-03 01:10:00|12545.2|12544.3|12543.9|12543|12545.2|12544.3|12542.8|12541.9|83
1714698900000|2024-05-03 01:15:00|12544|12543.1|12544.2|12543.3|12545.2|12544.3|12543.2|12542.3|141
1714699200000|2024-05-03 01:20:00|12544.1|12543.2|12546.1|12545.2|12547.3|12546.4|12544|12543.1|131
1714699500000|2024-05-03 01:25:00|12546.2|12545.3|12546.9|12546|12548.5|12547|12545.9|12545|124
1714699800000|2024-05-03 01:30:00|12547.2|12545.7|12554|12553.1|12555.1|12554|12546.1|12544.6|211
1714700100000|2024-05-03 01:35:00|12554.3|12553.4|12554.5|12553|12555.8|12554.4|12553.5|12552|229
1714700400000|2024-05-03 01:40:00|12554.6|12553.1|12552|12551.1|12554.6|12553.1|12549.2|12548.3|198
1714700700000|2024-05-03 01:45:00|12551.9|12551|12553.7|12552.2|12554.6|12553.1|12551.9|12551|213
1714701000000|2024-05-03 01:50:00|12553.6|12552.1|12555.8|12554.3|12557.3|12556|12553.1|12551.6|181
1714701300000|2024-05-03 01:55:00|12555.7|12554.2|12556.9|12555.4|12556.9|12555.6|12555|12553.5|163
1714701600000|2024-05-03 02:00:00|12556.8|12555.3|12555.5|12554|12556.8|12555.3|12554.2|12552.7|164
1714701900000|2024-05-03 02:05:00|12555.6|12554.1|12556.8|12555.3|12557.7|12556.2|12554.6|12553.1|111
1714702200000|2024-05-03 02:10:00|12556.9|12555.4|12556|12555.1|12557.4|12555.9|12555.4|12553.9|74
1714702500000|2024-05-03 02:15:00|12555.9|12555|12555.7|12554.2|12556.8|12555.5|12555|12553.8|136
1714702800000|2024-05-03 02:20:00|12555.6|12554.1|12551.7|12550.2|12555.7|12554.2|12551.7|12550.2|92
1714703100000|2024-05-03 02:25:00|12551.8|12550.3|12551.9|12551|12553.4|12551.9|12550.8|12549.6|113
1714703400000|2024-05-03 02:30:00|12552.3|12551.4|12553.6|12552.1|12553.9|12552.4|12551.5|12550|107
1714703700000|2024-05-03 02:35:00|12553.5|12552|12552.8|12551.3|12554|12552.5|12551.1|12550.2|81
1714704000000|2024-05-03 02:40:00|12553|12551.5|12551.9|12550.4|12553.5|12552|12551.8|12550.3|103
1714704300000|2024-05-03 02:45:00|12551.8|12550.3|12551.1|12549.6|12551.8|12550.4|12550.4|12549.2|128
1714704600000|2024-05-03 02:50:00|12551.3|12549.8|12551|12550.1|12551.6|12550.5|12549.8|12548.9|96
1714704900000|2024-05-03 02:55:00|12551.4|12550.5|12551|12550.1|12551.5|12550.6|12550.2|12549.3|95
1714705200000|2024-05-03 03:00:00|12550.9|12550|12552.5|12551.6|12553.6|12552.7|12550.1|12549.2|75
1714705500000|2024-05-03 03:05:00|12552.4|12551.5|12551.3|12550.4|12552.5|12551.6|12550.9|12550|58
1714705800000|2024-05-03 03:10:00|12551.2|12550.3|12550.1|12549.2|12551.3|12550.4|12549.6|12548.7|72
1714706100000|2024-05-03 03:15:00|12550.2|12549.3|12548.5|12547.6|12551.3|12550.4|12548.5|12547.6|105
1714706400000|2024-05-03 03:20:00|12548.4|12547.5|12550.2|12549.3|12550.4|12549.5|12548.3|12547.4|81
1714706700000|2024-05-03 03:25:00|12550.3|12549.4|12550.4|12549.5|12550.8|12549.9|12549.7|12548.8|55
1714707000000|2024-05-03 03:30:00|12550.5|12549.6|12550|12549.1|12551.5|12550.6|12549.2|12548.3|94
1714707300000|2024-05-03 03:35:00|12550.1|12549.2|12550.3|12548.8|12550.4|12549.5|12549|12548.1|77
1714707600000|2024-05-03 03:40:00|12550.4|12548.9|12552.1|12551.2|12552.2|12551.3|12550.4|12548.9|69
1714707900000|2024-05-03 03:45:00|12552.2|12551.3|12551.8|12550.9|12552.6|12551.7|12551.4|12550.5|55
1714708200000|2024-05-03 03:50:00|12551.9|12551|12552.2|12551.3|12552.4|12551.5|12551|12550.1|41
1714708500000|2024-05-03 03:55:00|12552.4|12551.5|12552.9|12552|12553|12552.1|12551.4|12549.9|67
1714708800000|2024-05-03 04:00:00|12553|12552.1|12553.4|12552.5|12554.2|12553.3|12553|12552.1|54
1714709100000|2024-05-03 04:05:00|12553.3|12552.4|12553.3|12552.4|12553.5|12552.5|12552.2|12551.2|72
1714709400000|2024-05-03 04:10:00|12553.4|12552.5|12552|12551.1|12553.6|12552.5|12552|12551.1|49
1714709700000|2024-05-03 04:15:00|12552.1|12551.2|12550.9|12549.4|12552.3|12551.4|12550.4|12549.3|34
1714710000000|2024-05-03 04:20:00|12550.5|12549.6|12551|12550.1|12551.4|12550.3|12550.5|12549.6|54
1714710300000|2024-05-03 04:25:00|12550.9|12550|12551|12549.5|12551.5|12550|12550.2|12549.1|46
1714710600000|2024-05-03 04:30:00|12550.7|12549.8|12550.2|12549.3|12550.7|12549.8|12549.7|12548.8|47
1714710900000|2024-05-03 04:35:00|12550|12549.1|12551|12550.1|12551|12550.1|12550|12549.1|70
1714711200000|2024-05-03 04:40:00|12551.3|12549.8|12551.3|12549.8|12552.4|12551|12550.7|12549.7|66
1714711500000|2024-05-03 04:45:00|12551.4|12549.9|12551.6|12550.7|12552.7|12551.5|12550.8|12549.6|47
1714711800000|2024-05-03 04:50:00|12551.5|12550.6|12550.1|12549.2|12551.8|12550.9|12550|12549.1|49
1714712100000|2024-05-03 04:55:00|12550|12549.1|12548.2|12547.3|12550|12549.1|12548.1|12547|69
1714712400000|2024-05-03 05:00:00|12548.1|12547.2|12550.5|12549.6|12551.1|12550.2|12547.9|12546.7|106
1714712700000|2024-05-03 05:05:00|12550.6|12549.7|12551.1|12550.2|12551.6|12550.7|12550.1|12549.2|99
1714713000000|2024-05-03 05:10:00|12551|12550.1|12550.3|12549.4|12551|12550.1|12549.1|12548.2|66
1714713300000|2024-05-03 05:15:00|12550.1|12549.2|12550.2|12549.3|12551.3|12550.4|12549.6|12548.7|67
1714713600000|2024-05-03 05:20:00|12549.7|12548.8|12549.1|12548.2|12552.2|12551.2|12549|12548.1|92
1714713900000|2024-05-03 05:25:00|12549|12548.1|12549.6|12548.1|12550.2|12549.3|12548.9|12548|65
1714714200000|2024-05-03 05:30:00|12549.4|12547.9|12553.1|12552.2|12553.1|12552.2|12549.4|12547.9|98
1714714500000|2024-05-03 05:35:00|12553.3|12552.4|12554.5|12553.6|12555.1|12554.2|12552.8|12551.9|89
1714714800000|2024-05-03 05:40:00|12554.4|12553.5|12555.3|12553.8|12555.7|12554.2|12554.3|12553.4|67
1714715100000|2024-05-03 05:45:00|12555.4|12553.9|12553.3|12552.4|12555.6|12554.5|12553.1|12552.2|115
1714715400000|2024-05-03 05:50:00|12553.2|12552.3|12552.5|12551.6|12554|12553.1|12552.4|12551.3|100
1714715700000|2024-05-03 05:55:00|12552.6|12551.7|12550.8|12549.3|12553.5|12552.6|12550.1|12549.2|103
1714716000000|2024-05-03 06:00:00|12550.7|12549.8|12547.9|12547|12551.6|12550.7|12547.8|12546.9|214
1714716300000|2024-05-03 06:05:00|12547.8|12546.9|12548.4|12547.5|12550.4|12549.5|12547.6|12546.7|160
1714716600000|2024-05-03 06:10:00|12548.2|12547.3|12549.4|12548.5|12551.6|12550.7|12547.7|12546.8|220
1714716900000|2024-05-03 06:15:00|12549.9|12549|12547.9|12546.4|12550.2|12549.3|12545.4|12544.5|196
1714717200000|2024-05-03 06:20:00|12548|12546.5|12545.1|12544.2|12548|12546.5|12544.6|12543.7|204
1714717500000|2024-05-03 06:25:00|12545|12544.1|12549|12548.1|12549.4|12548.5|12544.8|12543.9|200
1714717800000|2024-05-03 06:30:00|12549.1|12548.2|12544.3|12542.8|12550|12549.1|12544.3|12542.8|186
1714718100000|2024-05-03 06:35:00|12544.4|12542.9|12548.2|12546.7|12550.2|12548.7|12544.1|12542.6|161
1714718400000|2024-05-03 06:40:00|12548.3|12546.8|12548.2|12546.7|12548.9|12547.5|12546.8|12545.3|216
1714718700000|2024-05-03 06:45:00|12547.5|12546.6|12547.5|12546|12548.4|12547.3|12546.3|12544.8|190
1714719000000|2024-05-03 06:50:00|12547.4|12545.9|12547.7|12546.2|12548.2|12546.9|12544.3|12543|226
1714719300000|2024-05-03 06:55:00|12547.8|12546.3|12545.2|12543.7|12550.1|12549.2|12543.6|12542.1|238
1714719600000|2024-05-03 07:00:00|12545|12543.5|12545.2|12543.7|12546.9|12545.7|12544.2|12542.7|352
1714719900000|2024-05-03 07:05:00|12545.1|12543.6|12546|12544.5|12548.2|12547|12543.5|12542|289
1714720200000|2024-05-03 07:10:00|12546.2|12544.7|12546.3|12544.8|12548.6|12547.7|12544.1|12543.1|319
1714720500000|2024-05-03 07:15:00|12546.4|12544.9|12541.2|12539.7|12547.5|12546|12540.9|12539.4|262
1714720800000|2024-05-03 07:20:00|12541.3|12539.8|12542.1|12540.6|12544.4|12542.9|12541.1|12539.6|243
1714721100000|2024-05-03 07:25:00|12542.2|12540.7|12544.8|12543.9|12546.2|12544.7|12540.2|12538.7|264
1714721400000|2024-05-03 07:30:00|12544.9|12544|12546.5|12545.6|12547.6|12546.2|12544.4|12543.1|226
1714721700000|2024-05-03 07:35:00|12546.6|12545.7|12546.3|12544.8|12550.9|12549.4|12546.2|12544.7|303
1714722000000|2024-05-03 07:40:00|12546.4|12544.9|12547.7|12546.2|12548.9|12547.6|12544|12542.9|312
1714722300000|2024-05-03 07:45:00|12547.8|12546.3|12548.3|12546.8|12550.5|12549|12546.4|12544.9|268
1714722600000|2024-05-03 07:50:00|12548.4|12546.9|12550|12548.5|12551.1|12549.6|12547.9|12546.7|243
1714722900000|2024-05-03 07:55:00|12550.1|12548.6|12548.8|12547.3|12551.9|12550.4|12545.6|12544.2|251
1714723200000|2024-05-03 08:00:00|12548.6|12547.1|12554.2|12553.3|12557.9|12556.4|12546.5|12545.6|369
1714723500000|2024-05-03 08:05:00|12554.3|12553.4|12559.4|12558.5|12560.2|12558.7|12553.9|12552.7|323
1714723800000|2024-05-03 08:10:00|12559.3|12558.4|12555.3|12554.4|12559.4|12558.5|12554.7|12553.8|283
1714724100000|2024-05-03 08:15:00|12555.2|12554.3|12557.1|12556.2|12557.9|12557|12554.9|12553.6|213
1714724400000|2024-05-03 08:20:00|12557.3|12556.4|12560|12559.1|12561|12559.8|12556.6|12555.7|213
1714724700000|2024-05-03 08:25:00|12559.9|12559|12559.7|12557.4|12560.1|12559|12557.4|12555.9|194
1714725000000|2024-05-03 08:30:00|12559.8|12557.3|12560.2|12558.7|12563.8|12562.3|12556.3|12554.8|321
1714725300000|2024-05-03 08:35:00|12559.9|12559|12561.5|12560.6|12562.9|12562|12559|12557.7|166
1714725600000|2024-05-03 08:40:00|12561.4|12560.5|12561.4|12559.9|12562|12560.9|12559.2|12557.7|215
1714725900000|2024-05-03 08:45:00|12561.5|12560|12561.4|12559.9|12563.4|12562.2|12561|12559.6|182
1714726200000|2024-05-03 08:50:00|12562|12560.5|12560.1|12558.6|12562.2|12560.7|12556.9|12556|280
1714726500000|2024-05-03 08:55:00|12560.2|12558.7|12560.3|12558.8|12561|12560.1|12556.1|12555.2|233
1714726800000|2024-05-03 09:00:00|12560.4|12558.9|12560.9|12560|12561.1|12560.2|12558.4|12557.2|213
1714727100000|2024-05-03 09:05:00|12561.7|12560.8|12555|12554.1|12563.6|12562.6|12554.9|12553.8|209
1714727400000|2024-05-03 09:10:00|12555.1|12554.2|12554.8|12553.9|12559.7|12558.8|12554.8|12553.5|246
1714727700000|2024-05-03 09:15:00|12554.9|12553.4|12558.4|12556.9|12560.4|12559.3|12554.1|12553.2|241
1714728000000|2024-05-03 09:20:00|12558|12557.1|12560|12558.5|12561.6|12560.3|12557.5|12556.2|184
1714728300000|2024-05-03 09:25:00|12560.4|12558.9|12562.8|12561.9|12563.2|12562.3|12559.2|12558.3|132
1714728600000|2024-05-03 09:30:00|12562.9|12562|12562.7|12561.8|12564.4|12563.5|12561.9|12561|138
1714728900000|2024-05-03 09:35:00|12563.6|12562.7|12564.6|12563.7|12568|12567.1|12562.9|12562|240
1714729200000|2024-05-03 09:40:00|12564.4|12563.5|12565.7|12564.8|12567.3|12566.2|12564.1|12563.2|165
1714729500000|2024-05-03 09:45:00|12565.1|12564.2|12565|12564.1|12565.5|12564.2|12563.6|12562.2|137
1714729800000|2024-05-03 09:50:00|12564.9|12564|12561.5|12560.6|12564.9|12564|12561|12560.1|149
1714730100000|2024-05-03 09:55:00|12561.4|12560.5|12560.6|12559.7|12563|12562.1|12560.4|12558.9|195
1714730400000|2024-05-03 10:00:00|12560.3|12559.4|12556.8|12555.9|12561.1|12559.9|12555.9|12555|239
1714730700000|2024-05-03 10:05:00|12557|12556.1|12558.5|12557.6|12560.9|12560|12557|12556.1|252
1714731000000|2024-05-03 10:10:00|12558.4|12557.5|12559.1|12558.2|12560.8|12559.9|12556.7|12555.4|192
1714731300000|2024-05-03 10:15:00|12558.9|12558|12556.8|12555.9|12560|12559.1|12556.8|12555.9|153
1714731600000|2024-05-03 10:20:00|12556.7|12555.8|12556.8|12555.3|12558.2|12557.3|12554.9|12553.7|188
1714731900000|2024-05-03 10:25:00|12556.9|12555.4|12556.8|12555.3|12557.8|12556.8|12555.1|12554.1|154
1714732200000|2024-05-03 10:30:00|12557|12555.5|12554.8|12553.3|12557.9|12556.4|12553.1|12551.6|162
1714732500000|2024-05-03 10:35:00|12554.7|12553.2|12553.9|12552.4|12555.2|12553.7|12553|12551.5|138
1714732800000|2024-05-03 10:40:00|12553.8|12552.3|12554.6|12553.1|12556|12554.5|12552.2|12550.7|161
1714733100000|2024-05-03 10:45:00|12554.7|12553.2|12554.3|12553.4|12554.9|12553.8|12552.4|12551.3|141
1714733400000|2024-05-03 10:50:00|12554.4|12553.5|12556|12555.1|12556.8|12555.9|12553.5|12552.3|138
1714733700000|2024-05-03 10:55:00|12555.9|12555|12559.2|12557.7|12560|12558.5|12555.2|12553.7|253
1714734000000|2024-05-03 11:00:00|12559.1|12557.6|12559.7|12558.8|12561.6|12560.7|12558.1|12557.2|258
1714734300000|2024-05-03 11:05:00|12559.6|12558.7|12562.4|12560.9|12562.9|12561.4|12558.7|12557.8|240
1714734600000|2024-05-03 11:10:00|12562.5|12561|12559.1|12558.2|12562.5|12561.2|12557.9|12557|218
1714734900000|2024-05-03 11:15:00|12559.4|12557.9|12557.2|12555.7|12560.2|12558.7|12556.9|12555.4|161
1714735200000|2024-05-03 11:20:00|12557|12555.5|12556.1|12554.6|12557|12555.5|12555|12553.5|170
1714735500000|2024-05-03 11:25:00|12556|12554.5|12556.2|12554.7|12558.2|12556.7|12555.3|12553.8|279
1714735800000|2024-05-03 11:30:00|12556.1|12554.6|12555.8|12554.3|12557.6|12556.1|12555.2|12553.7|181
1714736100000|2024-05-03 11:35:00|12555.7|12554.2|12553.9|12552.4|12555.8|12554.5|12553.3|12551.8|198
1714736400000|2024-05-03 11:40:00|12554.1|12552.6|12554.8|12553.9|12556.2|12554.7|12552.9|12551.8|210
1714736700000|2024-05-03 11:45:00|12554.7|12553.8|12556.7|12555.2|12556.8|12555.9|12554.4|12553.4|166
1714737000000|2024-05-03 11:50:00|12556.6|12555.1|12555.5|12554.6|12556.8|12555.7|12553.6|12552.3|226
1714737300000|2024-05-03 11:55:00|12555.4|12554.5|12555.4|12554.5|12557|12556.1|12553.7|12552.2|233
1714737600000|2024-05-03 12:00:00|12555.5|12554.6|12559|12558.1|12559.9|12559|12554.7|12553.8|288
1714737900000|2024-05-03 12:05:00|12558.9|12558|12556.9|12556|12562.1|12561.2|12556.9|12556|213
1714738200000|2024-05-03 12:10:00|12557|12556.1|12558.9|12558|12561|12560.1|12555.8|12554.9|318
1714738500000|2024-05-03 12:15:00|12558.6|12557.7|12558.5|12557.6|12559.4|12558.5|12554.4|12553.5|299
1714738800000|2024-05-03 12:20:00|12558.3|12557.4|12562.9|12562|12562.9|12562|12558.3|12557.4|309
1714739100000|2024-05-03 12:25:00|12563.2|12562.3|12569.5|12558.5|12569.5|12564.7|12558.9|12556.4|410
1714739400000|2024-05-03 12:30:00|12568.8|12557.8|12616.7|12615.2|12635.4|12633.6|12568.8|12557.8|1967
1714739700000|2024-05-03 12:35:00|12616.6|12615.1|12626|12624.5|12627|12625.5|12613.8|12612.3|1473
1714740000000|2024-05-03 12:40:00|12626.3|12624.8|12611.9|12610.4|12629.1|12627.6|12610.5|12609|1360
1714740300000|2024-05-03 12:45:00|12611.8|12610.3|12601.3|12599.8|12616.5|12615|12599.2|12597.7|1158
1714740600000|2024-05-03 12:50:00|12601.4|12599.9|12598.3|12596.8|12602.8|12601.3|12584.9|12583.4|1091
1714740900000|2024-05-03 12:55:00|12598.1|12596.6|12606.9|12605.4|12612.1|12610.6|12597.5|12596|919
1714741200000|2024-05-03 13:00:00|12606.5|12605|12597.4|12595.9|12611.2|12609.7|12597.1|12595.6|998
1714741500000|2024-05-03 13:05:00|12597.3|12595.8|12592.4|12590.9|12598.9|12597.4|12588.3|12586.8|943
1714741800000|2024-05-03 13:10:00|12592.5|12591|12597.2|12595.7|12600.2|12598.7|12589.7|12588.2|920
1714742100000|2024-05-03 13:15:00|12597.3|12595.8|12592.2|12590.7|12597.8|12596.3|12587.3|12585.8|906
1714742400000|2024-05-03 13:20:00|12592|12590.5|12587.2|12585.7|12597.5|12596|12583.5|12582|791
1714742700000|2024-05-03 13:25:00|12587.3|12585.8|12582.8|12581.3|12590.4|12588.9|12582|12580.5|782
1714743000000|2024-05-03 13:30:00|12583|12581.5|12565.1|12563.6|12586.2|12584.7|12565|12563.5|1235
1714743300000|2024-05-03 13:35:00|12565.2|12563.7|12574.6|12573.1|12577.4|12575.9|12564.8|12563.3|1040
1714743600000|2024-05-03 13:40:00|12574.7|12573.2|12577.2|12573.3|12580.4|12579.2|12572.4|12571.5|702
1714743900000|2024-05-03 13:45:00|12577.1|12570.9|12577.9|12577|12581|12580.1|12565.2|12563.7|1143
1714744200000|2024-05-03 13:50:00|12577.5|12576.6|12575.1|12574.2|12579.1|12578.2|12569.9|12569|884
1714744500000|2024-05-03 13:55:00|12575|12574.1|12576.2|12565.5|12578.4|12577|12571.2|12565.5|679
1714744800000|2024-05-03 14:00:00|12576.4|12565.9|12555.4|12553.9|12609.2|12599.5|12553|12551.7|1796
1714745100000|2024-05-03 14:05:00|12555|12553.5|12551.2|12550.3|12565.1|12564.2|12547.4|12546.5|1427
1714745400000|2024-05-03 14:10:00|12551|12550.1|12548.7|12547.2|12554.8|12553.3|12542.4|12540.9|1293
1714745700000|2024-05-03 14:15:00|12549.4|12547.9|12540|12539.1|12550.6|12549.1|12537|12536.1|1059
1714746000000|2024-05-03 14:20:00|12540.7|12539.8|12541.2|12539.7|12545.5|12544|12535.6|12534.6|990
1714746300000|2024-05-03 14:25:00|12540.9|12539.4|12534.8|12533.3|12540.9|12539.4|12529.9|12529|812
1714746600000|2024-05-03 14:30:00|12535|12534.1|12531.1|12530.2|12542.3|12541.4|12530.9|12530|940
1714746900000|2024-05-03 14:35:00|12531.5|12530|12545.2|12544.3|12545.8|12544.9|12530.4|12529.5|869
1714747200000|2024-05-03 14:40:00|12545.3|12544.4|12546.8|12545.9|12547.7|12546.8|12540.9|12540|734
1714747500000|2024-05-03 14:45:00|12546.7|12545.8|12553.4|12552.5|12553.8|12552.9|12543|12542.1|546
1714747800000|2024-05-03 14:50:00|12553.6|12552.7|12548.3|12546.8|12553.6|12552.7|12543.1|12541.7|653
1714748100000|2024-05-03 14:55:00|12548.2|12546.7|12546|12545.1|12551.9|12550.6|12543|12542|585
1714748400000|2024-05-03 15:00:00|12546.1|12545.2|12547.9|12547|12552|12551.1|12545.1|12544.2|585
1714748700000|2024-05-03 15:05:00|12548|12547.1|12546.6|12545.7|12554|12553.1|12546.1|12545.2|537
1714749000000|2024-05-03 15:10:00|12546.9|12546|12551.1|12549.6|12551.5|12550.5|12544.8|12543.3|502
1714749300000|2024-05-03 15:15:00|12551.2|12549.7|12552.3|12551.4|12553.4|12552.2|12548.2|12547.3|448
1714749600000|2024-05-03 15:20:00|12552.5|12551.6|12550.1|12548.6|12553.3|12552.4|12547.1|12546.2|415
1714749900000|2024-05-03 15:25:00|12550.2|12548.7|12551|12550.1|12552.6|12551.7|12546.9|12546|288
1714750200000|2024-05-03 15:30:00|12551.5|12550.6|12559.7|12558.8|12561.1|12560.2|12551.5|12550.6|375
1714750500000|2024-05-03 15:35:00|12559.3|12558.4|12559.2|12557.7|12562.5|12561.6|12558|12557.1|363
1714750800000|2024-05-03 15:40:00|12559.7|12558.8|12558.1|12557.2|12562.1|12561.2|12557|12556.1|383
1714751100000|2024-05-03 15:45:00|12558|12557.1|12552.1|12551.2|12559.6|12558.7|12551.8|12550.9|329
1714751400000|2024-05-03 15:50:00|12552.5|12551.6|12551.1|12550.2|12552.7|12551.6|12547.8|12546.9|373
1714751700000|2024-05-03 15:55:00|12551.5|12550.6|12548|12547.1|12552.7|12551.8|12545.8|12544.9|312
1714752000000|2024-05-03 16:00:00|12548.1|12547.2|12547.8|12546.9|12550.5|12549.6|12545.4|12544.5|337
1714752300000|2024-05-03 16:05:00|12547.7|12546.8|12546.9|12546|12549.2|12548.3|12544.9|12544|242
1714752600000|2024-05-03 16:10:00|12546.8|12545.9|12546.1|12545.2|12547.1|12546.2|12544.3|12543.4|255
1714752900000|2024-05-03 16:15:00|12546|12545.1|12541.8|12540.9|12547.3|12546.2|12540.9|12540|259
1714753200000|2024-05-03 16:20:00|12541.9|12541|12547.8|12546.9|12547.8|12546.9|12539.4|12538.5|294
1714753500000|2024-05-03 16:25:00|12547.4|12546.5|12544.3|12543.4|12547.4|12546.5|12542.9|12542|218
1714753800000|2024-05-03 16:30:00|12544.4|12543.5|12546.5|12545|12548|12547.1|12544.4|12543.1|265
1714754100000|2024-05-03 16:35:00|12546.4|12544.9|12545.4|12543.9|12547.2|12546.3|12544.3|12543.4|214
1714754400000|2024-05-03 16:40:00|12545.7|12544.2|12545|12544.1|12546.1|12544.6|12542.7|12541.8|204
1714754700000|2024-05-03 16:45:00|12544.9|12544|12543.1|12541.6|12546.5|12545|12542|12540.5|242
1714755000000|2024-05-03 16:50:00|12543.2|12541.7|12541.2|12540.3|12543.3|12542.3|12540.8|12539.7|217
1714755300000|2024-05-03 16:55:00|12541.4|12540.5|12543.2|12542.3|12543.2|12542.3|12540.7|12539.8|197
1714755600000|2024-05-03 17:00:00|12543.4|12542.5|12543|12542.1|12544.4|12543.3|12540|12539.1|183
1714755900000|2024-05-03 17:05:00|12543.1|12542.2|12543.3|12541.8|12545|12544.1|12542.2|12541.3|169
1714756200000|2024-05-03 17:10:00|12543.4|12541.9|12543.3|12542.4|12544|12542.9|12541.7|12540.8|147
1714756500000|2024-05-03 17:15:00|12543.4|12542.5|12544.8|12543.9|12547|12546.1|12542.9|12542|157
1714756800000|2024-05-03 17:20:00|12544.7|12543.8|12545|12544.1|12545|12544.1|12541.8|12540.9|140
1714757100000|2024-05-03 17:25:00|12545.1|12544.2|12546.1|12545.2|12548.4|12546.9|12544|12543.1|202
1714757400000|2024-05-03 17:30:00|12546.4|12545.5|12548.6|12547.7|12548.9|12548|12545.7|12544.8|213
1714757700000|2024-05-03 17:35:00|12548.3|12547.4|12548.9|12548|12549.3|12548.4|12547.1|12546.2|103
1714758000000|2024-05-03 17:40:00|12549|12548.1|12546.6|12545.7|12549.9|12549|12545.2|12544.3|118
1714758300000|2024-05-03 17:45:00|12546.5|12545.6|12546.6|12545.7|12546.7|12545.8|12545.7|12544.8|95
1714758600000|2024-05-03 17:50:00|12546.4|12545.5|12546.9|12546|12548.1|12547.2|12546.3|12545.4|84
1714758900000|2024-05-03 17:55:00|12547.4|12546.5|12545.6|12544.7|12550.4|12549.1|12545.1|12544.2|158
1714759200000|2024-05-03 18:00:00|12545.5|12544.6|12546.9|12546|12547.5|12546.6|12544.6|12543.7|148
1714759500000|2024-05-03 18:05:00|12547|12546.1|12548.7|12547.8|12549|12548.1|12544.9|12544|171
1714759800000|2024-05-03 18:10:00|12549|12547.5|12548.5|12547.6|12549|12547.9|12546.6|12545.7|147
1714760100000|2024-05-03 18:15:00|12548.4|12547.5|12550.9|12549.4|12551|12550|12548.4|12547.5|137
1714760400000|2024-05-03 18:20:00|12550.6|12549.7|12549|12547.5|12552|12550.5|12548.8|12547.3|132
1714760700000|2024-05-03 18:25:00|12549.1|12547.6|12549.2|12548.3|12550.5|12549.6|12548.6|12547.6|134
1714761000000|2024-05-03 18:30:00|12549.1|12548.2|12550.6|12549.7|12551.6|12550.7|12548.7|12547.8|126
1714761300000|2024-05-03 18:35:00|12550.8|12549.9|12549.1|12548.2|12551.7|12550.8|12549.1|12548.2|143
1714761600000|2024-05-03 18:40:00|12549.5|12548.6|12548.8|12547.9|12551.1|12550.2|12548.5|12547.6|131
1714761900000|2024-05-03 18:45:00|12548.9|12548|12548.7|12547.8|12549.6|12548.7|12547|12546.1|116
1714762200000|2024-05-03 18:50:00|12548.8|12547.9|12549.3|12547.8|12550.5|12549.2|12548.8|12547.7|78
1714762500000|2024-05-03 18:55:00|12549.4|12547.9|12551.9|12551|12552.5|12551.6|12548.2|12547.2|141
1714762800000|2024-05-03 19:00:00|12551.4|12550.5|12550.9|12550|12552.6|12551.2|12550|12548.7|119
1714763100000|2024-05-03 19:05:00|12550.7|12549.8|12550.3|12549.4|12552.2|12551|12550|12549.1|94
1714763400000|2024-05-03 19:10:00|12550.2|12549.3|12548|12547.1|12551.6|12550.1|12547.4|12546.2|140
1714763700000|2024-05-03 19:15:00|12547.9|12547|12549.5|12548|12550|12548.5|12546.9|12546|147
1714764000000|2024-05-03 19:20:00|12549.9|12548.4|12551.1|12549.6|12551.5|12550|12549.8|12548.3|178
1714764300000|2024-05-03 19:25:00|12551.3|12549.8|12554.5|12553|12554.6|12553.1|12551.1|12549.6|167
1714764600000|2024-05-03 19:30:00|12554.6|12553.1|12554.5|12553|12554.6|12553.3|12553.1|12551.7|154
1714764900000|2024-05-03 19:35:00|12554.6|12553.1|12551.4|12550.5|12555.5|12554|12550.9|12549.9|193
1714765200000|2024-05-03 19:40:00|12551.2|12550.3|12550.5|12549|12552.4|12551.1|12549.6|12548.7|168
1714765500000|2024-05-03 19:45:00|12550.4|12548.9|12551.3|12549.8|12552.5|12551|12549.8|12548.3|140
1714765800000|2024-05-03 19:50:00|12551.4|12549.9|12551.2|12549.7|12552.5|12551|12549.9|12548.6|140
1714766100000|2024-05-03 19:55:00|12550.7|12549.2|12549.7|12548.2|12551.5|12550.2|12548.4|12546.9|196
1714766400000|2024-05-03 20:00:00|12549.6|12548.1|12548.4|12546.9|12550.1|12548.6|12548.4|12546.9|105
1714766700000|2024-05-03 20:05:00|12548.5|12547|12550.2|12548.7|12550.3|12548.8|12548.3|12546.8|83
1714767000000|2024-05-03 20:10:00|12550.3|12548.8|12551.4|12549.9|12551.5|12550|12549.5|12548|78
1714767300000|2024-05-03 20:15:00|12551.3|12549.8|12550.5|12549|12551.5|12550.2|12550.3|12548.8|49
1714767600000|2024-05-03 20:20:00|12550.7|12549.2|12550.8|12549.3|12551.6|12550.1|12550.5|12549|62
1714767900000|2024-05-03 20:25:00|12550.7|12549.2|12549.7|12548.2|12551.1|12549.7|12549.4|12547.9|102
1714768200000|2024-05-03 20:30:00|12549.6|12548.1|12549.3|12547.8|12550|12548.5|12548.8|12547.3|41
1714768500000|2024-05-03 20:35:00|12548.9|12548|12549.4|12547.9|12549.5|12548.1|12548.9|12547.7|37
1714768800000|2024-05-03 20:40:00|12549.5|12548|12549.6|12548.1|12549.7|12548.2|12549.4|12547.9|50
1714769100000|2024-05-03 20:45:00|12549.7|12548.2|12550.3|12548.8|12550.5|12549|12549.7|12548.2|95
1714769400000|2024-05-03 20:50:00|12550.4|12548.9|12547.4|12545.9|12550.4|12548.9|12547.4|12545.9|74
1714769700000|2024-05-03 20:55:00|12547.9|12545.5|12548|12545.6|12549|12546.6|12547.7|12545.3|133
1714939200000|2024-05-05 20:00:00|12559.1|12538.1|12559.3|12538.3|12560.2|12540.8|12558.4|12537.7|9
1714939500000|2024-05-05 20:05:00|12559|12538|12554.4|12533.4|12559|12538|12554.4|12533.4|7
1714940100000|2024-05-05 20:15:00|12554.3|12533.3|12554.5|12533.5|12554.5|12533.5|12554.3|12533.3|2
1714940400000|2024-05-05 20:20:00|12554.3|12533.3|12554.7|12533.7|12555.8|12534.8|12554|12533|7
1714940700000|2024-05-05 20:25:00|12557.1|12536.1|12556.6|12535.6|12557.1|12536.1|12555.7|12534.7|5
1714941000000|2024-05-05 20:30:00|12555.6|12534.6|12557|12536|12557|12536|12554.4|12533.4|4
1714941300000|2024-05-05 20:35:00|12556.6|12535.6|12557|12536|12557|12536|12556.6|12535.6|2
1714941600000|2024-05-05 20:40:00|12554.4|12533.4|12555.3|12534.3|12557|12536|12554.4|12533.4|4
1714941900000|2024-05-05 20:45:00|12555.9|12534.9|12553.3|12537.3|12555.9|12537.3|12553.3|12534.6|4
1714942200000|2024-05-05 20:50:00|12554.5|12538.5|12550.8|12539.8|12554.5|12541|12550.4|12538.5|5
1714942500000|2024-05-05 20:55:00|12551.2|12539.3|12550.8|12538.9|12552.5|12540.6|12550.2|12538.3|10
1714942800000|2024-05-05 21:00:00|12550.7|12538.8|12552.3|12540.4|12552.3|12540.4|12550.7|12538.8|10
1714943100000|2024-05-05 21:05:00|12551.8|12539.9|12557|12545.1|12557|12545.1|12551.2|12539.3|57
1714943400000|2024-05-05 21:10:00|12556.6|12544.7|12555.5|12543.6|12557.5|12545.6|12553.7|12541.8|52
1714943700000|2024-05-05 21:15:00|12555.6|12543.7|12555|12543.1|12556.4|12544.5|12554.5|12542.6|72
1714944000000|2024-05-05 21:20:00|12555.1|12543.2|12556.5|12544.6|12558|12546.1|12553.5|12541.6|63
1714944300000|2024-05-05 21:25:00|12557|12545.1|12554.5|12542.6|12558.5|12546.6|12553.7|12541.8|56
1714944600000|2024-05-05 21:30:00|12554.4|12542.5|12557.3|12545.4|12560.9|12549|12553.6|12541.7|115
1714944900000|2024-05-05 21:35:00|12557.5|12545.6|12557.3|12548.3|12557.9|12548.7|12549.6|12537.7|68
1714945200000|2024-05-05 21:40:00|12557.2|12548.5|12554.6|12546.7|12557.3|12548.9|12554.5|12546.5|67
1714945500000|2024-05-05 21:45:00|12554.5|12546.8|12554.7|12546.7|12555|12547.7|12554.2|12546.5|33
1714945800000|2024-05-05 21:50:00|12553.9|12547.3|12551.8|12539.9|12554.2|12548.8|12547.4|12535.5|97
1714946100000|2024-05-05 21:55:00|12551.7|12539.8|12550.7|12538.8|12557.8|12545.9|12549.1|12537.2|107
1714946400000|2024-05-05 22:00:00|12551.3|12539.4|12548.9|12546.5|12556.3|12546.5|12548.9|12538.6|120
1714946700000|2024-05-05 22:05:00|12548.5|12547|12549.6|12548.1|12551.1|12548.8|12548.4|12545.9|70
1714947000000|2024-05-05 22:10:00|12549.5|12548|12549|12547.5|12550.7|12548.2|12549|12546.7|40
1714947300000|2024-05-05 22:15:00|12549.4|12546.3|12547.5|12546|12549.4|12546.9|12547.5|12545.2|56
1714947600000|2024-05-05 22:20:00|12547.6|12546.1|12549.6|12546.6|12550.1|12548.2|12547.5|12545.6|57
1714947900000|2024-05-05 22:25:00|12549.8|12546.8|12550.3|12547.5|12550.8|12548.8|12548.9|12546.8|34
1714948200000|2024-05-05 22:30:00|12550.2|12547.6|12549.5|12548|12551.3|12549.2|12549.5|12547.5|63
1714948500000|2024-05-05 22:35:00|12549.4|12547.9|12548.9|12547.4|12551.6|12549.8|12548.7|12546.9|83
1714948800000|2024-05-05 22:40:00|12548.8|12547.3|12548.1|12546.6|12549.3|12547.4|12548|12546.6|27
1714949100000|2024-05-05 22:45:00|12548.2|12546.7|12548.9|12547.4|12548.9|12547.4|12548.1|12546.4|29
1714949400000|2024-05-05 22:50:00|12548.7|12547.2|12549.7|12548.2|12550|12548.5|12548.7|12546.9|35
1714949700000|2024-05-05 22:55:00|12549.6|12548.1|12549.6|12548.1|12549.9|12548.4|12549.6|12548.1|24
1714950000000|2024-05-05 23:00:00|12549.7|12548.2|12552.5|12551|12552.8|12551|12549.6|12548.1|50
1714950300000|2024-05-05 23:05:00|12552.6|12551.1|12552.7|12551.2|12553.8|12552.3|12552.5|12550.7|50
1714950600000|2024-05-05 23:10:00|12553|12551.5|12551.5|12550|12554.1|12552.6|12551.5|12550|54
1714950900000|2024-05-05 23:15:00|12551.4|12549.9|12551.5|12550|12552.6|12551.1|12551.3|12549.8|57
1714951200000|2024-05-05 23:20:00|12551.6|12550.1|12551.5|12550|12552.5|12551|12551.5|12550|72
1714951500000|2024-05-05 23:25:00|12551.6|12550.1|12551.7|12550.8|12552.3|12551.2|12551.3|12550.1|43
1714951800000|2024-05-05 23:30:00|12552|12550.5|12548.6|12547.1|12552|12550.5|12547.6|12546.1|83
1714952100000|2024-05-05 23:35:00|12548.7|12547.2|12546.1|12544.6|12548.7|12547.2|12545.3|12543.8|114
1714952400000|2024-05-05 23:40:00|12546.3|12544.8|12545.5|12544|12546.7|12545.2|12545.3|12543.8|121
1714952700000|2024-05-05 23:45:00|12545.4|12543.9|12544.4|12542.9|12545.6|12544.1|12543.5|12542|168
1714953000000|2024-05-05 23:50:00|12544.5|12543|12543.4|12541.9|12545.8|12544.3|12543.3|12541.8|141
1714953300000|2024-05-05 23:55:00|12543.3|12541.8|12541.2|12540.3|12543.4|12541.9|12541.1|12539.6|178
1714953600000|2024-05-06 00:00:00|12541.1|12540.2|12543.8|12542.3|12544.2|12542.7|12539.1|12537.6|207
1714953900000|2024-05-06 00:05:00|12543.3|12541.8|12544.2|12543.3|12544.3|12543.4|12542.2|12540.7|172
1714954200000|2024-05-06 00:10:00|12544.1|12543.2|12544.1|12543.2|12544.6|12543.6|12542.7|12541.8|120
1714954500000|2024-05-06 00:15:00|12544|12543.1|12543.4|12542.5|12545.1|12544.2|12542.4|12541.5|95
1714954800000|2024-05-06 00:20:00|12543.3|12542.4|12544|12542.5|12544.8|12543.3|12542.1|12541.1|98
1714955100000|2024-05-06 00:25:00|12543.8|12542.3|12546.6|12545.1|12546.6|12545.1|12543|12541.8|122
1714955400000|2024-05-06 00:30:00|12546.7|12545.2|12547.4|12545.9|12548.5|12547|12546.6|12545.1|89
1714955700000|2024-05-06 00:35:00|12547.5|12546|12548.4|12547.5|12549.1|12547.9|12546.2|12544.9|74
1714956000000|2024-05-06 00:40:00|12548.2|12547.3|12549.1|12548.2|12549.7|12548.8|12547.9|12546.8|96
1714956300000|2024-05-06 00:45:00|12549.3|12548.4|12550.1|12549.2|12551|12550.1|12548.9|12548|85
1714956600000|2024-05-06 00:50:00|12549.8|12548.9|12550.2|12549.3|12550.8|12549.9|12549.8|12548.9|22
1714956900000|2024-05-06 00:55:00|12552.7|12551.2|12551.5|12550|12553.6|12552.1|12550.6|12549.2|163
1714957200000|2024-05-06 01:00:00|12551.6|12550.1|12556.6|12555.1|12556.7|12555.2|12551.4|12549.9|297
1714957500000|2024-05-06 01:05:00|12556.7|12555.2|12554.5|12553|12556.8|12555.3|12553.6|12552.1|151
1714957800000|2024-05-06 01:10:00|12554.4|12552.9|12554.8|12553.3|12556.3|12554.8|12553.7|12552.2|208
1714958100000|2024-05-06 01:15:00|12554.5|12553|12551.9|12550.4|12557.7|12556.2|12551.5|12550|218
1714958400000|2024-05-06 01:20:00|12552|12550.5|12551|12549.5|12552.5|12551|12550.2|12548.7|210
1714958700000|2024-05-06 01:25:00|12550.9|12549.4|12550.6|12549.1|12551.9|12550.4|12550|12548.5|152
1714959000000|2024-05-06 01:30:00|12550.5|12549.6|12548.8|12547.9|12550.5|12549.6|12547|12546.1|217
1714959300000|2024-05-06 01:35:00|12548.9|12548|12553.3|12551.8|12554|12552.5|12548.9|12548|192
1714959600000|2024-05-06 01:40:00|12553.2|12551.7|12549.6|12548.1|12553.4|12551.9|12549.5|12548|113
1714959900000|2024-05-06 01:45:00|12549.9|12548.4|12547.9|12547|12550.3|12548.8|12547.3|12546.2|148
1714960200000|2024-05-06 01:50:00|12548|12547.1|12552.2|12550.7|12552.3|12550.8|12547.9|12547|146
1714960500000|2024-05-06 01:55:00|12552.3|12550.8|12553|12552.1|12554.4|12553.5|12551.4|12550.2|150
1714960800000|2024-05-06 02:00:00|12553.2|12552.3|12553.7|12552.8|12554.5|12553|12552|12550.5|134
1714961100000|2024-05-06 02:05:00|12553.8|12552.9|12554.4|12553.5|12555.3|12554|12552.8|12551.3|109
1714961400000|2024-05-06 02:10:00|12554.5|12553.6|12550|12548.5|12555.2|12554.3|12549.4|12547.9|104
1714961700000|2024-05-06 02:15:00|12550.1|12548.6|12553.3|12552.4|12553.3|12552.4|12550.1|12548.6|93
1714962000000|2024-05-06 02:20:00|12553.4|12552.5|12554|12552.5|12554.5|12553.3|12552.2|12550.8|96
1714962300000|2024-05-06 02:25:00|12553.8|12552.3|12553.4|12551.9|12554.4|12553.3|12552.8|12551.3|92
1714962600000|2024-05-06 02:30:00|12553.5|12552|12551.7|12550.2|12554.5|12553|12551.6|12550.1|142
1714962900000|2024-05-06 02:35:00|12551.4|12549.9|12552|12550.5|12552.6|12551.1|12550.6|12549.1|112
1714963200000|2024-05-06 02:40:00|12552.1|12550.6|12551|12549.5|12552.7|12551.2|12550.4|12549.2|94
1714963500000|2024-05-06 02:45:00|12551.1|12549.6|12550.8|12549.3|12551.4|12549.9|12549.8|12548.3|109
1714963800000|2024-05-06 02:50:00|12550.6|12549.1|12549|12547.5|12551.2|12549.7|12548.6|12547.1|113
1714964100000|2024-05-06 02:55:00|12549.1|12547.6|12549|12547.5|12550.3|12548.8|12548.3|12547|141
1714964400000|2024-05-06 03:00:00|12548.7|12547.8|12547.6|12546.1|12549.7|12548.8|12547.4|12546.1|96
1714964700000|2024-05-06 03:05:00|12547.5|12546|12549|12548.1|12550.1|12549|12547.5|12546|89
1714965000000|2024-05-06 03:10:00|12549.1|12548.2|12547.2|12545.7|12549.1|12548.2|12547.2|12545.7|117
1714965300000|2024-05-06 03:15:00|12547|12546.1|12546.2|12545.3|12547.1|12546.2|12545.8|12544.9|77
1714965600000|2024-05-06 03:20:00|12546.1|12545.2|12545.7|12544.8|12546.2|12545.3|12545.1|12544.1|96
1714965900000|2024-05-06 03:25:00|12545.6|12544.7|12545|12544.1|12546.5|12545.5|12544.5|12543|131
1714966200000|2024-05-06 03:30:00|12545.1|12544.2|12545.2|12544.3|12546.9|12546|12544.2|12543.3|105
1714966500000|2024-05-06 03:35:00|12545.3|12544.4|12547.1|12546.2|12547.3|12546.4|12545.2|12544.3|91
1714966800000|2024-05-06 03:40:00|12547.2|12546.3|12547.7|12546.8|12548|12547.1|12546.5|12545.6|76
1714967100000|2024-05-06 03:45:00|12547.6|12546.7|12548.8|12547.9|12548.9|12548|12546.8|12545.9|117
1714967400000|2024-05-06 03:50:00|12548.9|12548|12547.2|12546.3|12549.1|12548.2|12547.1|12546.2|69
1714967700000|2024-05-06 03:55:00|12547.1|12546.2|12547.7|12546.8|12548.5|12547.2|12547.1|12546.2|86
1714968000000|2024-05-06 04:00:00|12547.6|12546.7|12545.4|12543.9|12547.6|12546.7|12545|12543.9|89
1714968300000|2024-05-06 04:05:00|12545.3|12543.8|12544.1|12543.2|12545.4|12543.9|12544|12542.7|45
1714968600000|2024-05-06 04:10:00|12544|12543.1|12545|12544.1|12545.8|12544.4|12543.9|12542.7|68
1714968900000|2024-05-06 04:15:00|12545.1|12544.2|12545.1|12544.2|12546.3|12545|12544.2|12543.3|101
1714969200000|2024-05-06 04:20:00|12545|12544.1|12545.2|12544.3|12545.5|12544.6|12544.8|12543.9|74
1714969500000|2024-05-06 04:25:00|12545.1|12544.2|12546.1|12545.2|12546.1|12545.2|12544.8|12543.8|71
1714969800000|2024-05-06 04:30:00|12546.5|12545|12548|12546.5|12548.1|12547.2|12545.9|12545|68
1714970100000|2024-05-06 04:35:00|12547.9|12546.4|12548.2|12547.3|12548.2|12547.3|12547.5|12546.1|117
1714970400000|2024-05-06 04:40:00|12548.1|12547.2|12546.9|12546|12548.1|12547.2|12546.8|12545.8|88
1714970700000|2024-05-06 04:45:00|12547.1|12546.2|12546.7|12545.8|12547.3|12546.4|12546.3|12545.4|61
1714971000000|2024-05-06 04:50:00|12547|12546.1|12546.6|12545.7|12548.1|12547.2|12546|12544.7|98
1714971300000|2024-05-06 04:55:00|12546.7|12545.8|12544.2|12543.3|12546.7|12545.8|12544.2|12543.3|51
1714971600000|2024-05-06 05:00:00|12544|12543.1|12546.1|12544.6|12546.4|12544.9|12544|12542.5|105
1714971900000|2024-05-06 05:05:00|12546.2|12544.7|12546.8|12545.3|12547.5|12546|12546|12544.5|62
1714972200000|2024-05-06 05:10:00|12546.7|12545.2|12547.3|12545.8|12547.5|12546|12546.1|12544.6|118
1714972500000|2024-05-06 05:15:00|12547.4|12545.9|12547.1|12546.2|12547.6|12546.6|12545.9|12545|68
1714972800000|2024-05-06 05:20:00|12547.2|12546.3|12545.1|12544.2|12547.3|12546.4|12545|12544.1|79
1714973100000|2024-05-06 05:25:00|12545.4|12544.5|12543.4|12541.9|12545.6|12544.7|12542.8|12541.5|105
1714973400000|2024-05-06 05:30:00|12543.3|12541.8|12543.1|12541.6|12544.2|12542.7|12542.7|12541.5|119
1714973700000|2024-05-06 05:35:00|12543.2|12541.7|12544.4|12542.9|12544.7|12543.4|12543|12541.5|87
1714974000000|2024-05-06 05:40:00|12544.3|12542.8|12544.8|12543.9|12545.3|12544.1|12544|12542.7|66
1714974300000|2024-05-06 05:45:00|12544.7|12543.8|12543.8|12542.9|12544.7|12543.8|12542.8|12541.7|72
1714974600000|2024-05-06 05:50:00|12543.9|12543|12545.1|12543.6|12545.2|12544|12542.9|12542|79
1714974900000|2024-05-06 05:55:00|12545.5|12544|12546.1|12544.6|12546.1|12544.6|12544.7|12543.5|95
1714975200000|2024-05-06 06:00:00|12546|12544.5|12547.5|12546|12548.6|12547.1|12543.5|12542.2|313
1714975500000|2024-05-06 06:05:00|12547.4|12545.9|12548.4|12546.9|12549.5|12548.3|12547.4|12545.9|191
1714975800000|2024-05-06 06:10:00|12548.6|12547.1|12551.2|12549.7|12551.4|12550|12548.6|12547.1|207
1714976100000|2024-05-06 06:15:00|12551.3|12549.8|12551.1|12549.6|12552.4|12551.1|12549.1|12547.6|178
1714976400000|2024-05-06 06:20:00|12551.2|12549.7|12551.1|12549.6|12552.4|12550.9|12549.3|12547.8|139
1714976700000|2024-05-06 06:25:00|12551.2|12549.7|12549.7|12548.8|12551.7|12550.8|12549.7|12548.8|114
1714977000000|2024-05-06 06:30:00|12549.2|12548.3|12552.7|12551.8|12553.1|12551.9|12548|12546.8|226
1714977300000|2024-05-06 06:35:00|12552.8|12551.9|12557.7|12556.2|12558.2|12556.7|12552.8|12551.9|167
1714977600000|2024-05-06 06:40:00|12557.8|12556.3|12557.6|12556.1|12559.6|12558.1|12557.3|12555.8|182
1714977900000|2024-05-06 06:45:00|12557.5|12556|12556.6|12555.1|12558.3|12557.2|12555|12554.1|134
1714978200000|2024-05-06 06:50:00|12556.5|12555|12556.8|12555.9|12557.6|12556.3|12555.9|12554.6|182
1714978500000|2024-05-06 06:55:00|12556.9|12556|12556.1|12555.2|12557.6|12556.7|12554.7|12553.6|175
1714978800000|2024-05-06 07:00:00|12556.2|12555.3|12560.1|12559.2|12560.5|12559.3|12556.2|12555.3|202
1714979100000|2024-05-06 07:05:00|12560.4|12559.5|12563.2|12562.3|12563.8|12562.9|12559.9|12558.9|217
1714979400000|2024-05-06 07:10:00|12563.4|12562.5|12566.5|12565.6|12567.3|12566.4|12563|12561.6|201
1714979700000|2024-05-06 07:15:00|12566.6|12565.7|12568.3|12567.4|12568.3|12567.4|12565.6|12564.7|179
1714980000000|2024-05-06 07:20:00|12568.2|12567.3|12571|12570.1|12571.6|12570.7|12568|12567|182
1714980300000|2024-05-06 07:25:00|12570.9|12570|12570|12569.1|12571|12570.1|12568|12566.5|148
1714980600000|2024-05-06 07:30:00|12569.9|12569|12574.1|12573.2|12574.3|12573.4|12569.3|12568.4|160
1714980900000|2024-05-06 07:35:00|12574|12573.1|12574.2|12573.3|12574.2|12573.3|12572.7|12571.8|125
1714981200000|2024-05-06 07:40:00|12574.1|12573.2|12571.9|12571|12574.2|12573.3|12570.3|12569.4|180
1714981500000|2024-05-06 07:45:00|12571.8|12570.9|12570.9|12569.4|12574|12573.1|12569.9|12568.7|171
1714981800000|2024-05-06 07:50:00|12571.9|12570.4|12569.2|12568.3|12571.9|12570.4|12568|12566.5|214
1714982100000|2024-05-06 07:55:00|12569.1|12568.2|12569.1|12567.6|12570.2|12569.3|12568.3|12566.8|168
1714982400000|2024-05-06 08:00:00|12569|12567.5|12567|12565.5|12569.2|12567.7|12564.8|12563.3|258
1714982700000|2024-05-06 08:05:00|12566.9|12565.4|12569.3|12567.8|12569.9|12568.4|12566.9|12565.4|163
1714983000000|2024-05-06 08:10:00|12569.4|12567.9|12572.9|12571.4|12572.9|12571.4|12567|12565.5|173
1714983300000|2024-05-06 08:15:00|12572.8|12571.3|12573.3|12572.4|12575.7|12574.2|12570.9|12569.4|212
1714983600000|2024-05-06 08:20:00|12573.1|12572.2|12576.4|12574.9|12576.6|12575.1|12572.9|12571.4|218
1714983900000|2024-05-06 08:25:00|12576.5|12575|12577.9|12577|12578.6|12577.7|12574.7|12573.2|174
1714984200000|2024-05-06 08:30:00|12578.4|12577.5|12580.6|12579.7|12581.2|12580.3|12576.8|12575.6|213
1714984500000|2024-05-06 08:35:00|12580.7|12579.8|12578.9|12577.4|12580.7|12579.8|12578.2|12576.7|144
1714984800000|2024-05-06 08:40:00|12578.8|12577.3|12579.5|12578.6|12580.8|12579.9|12578.3|12576.8|128
1714985100000|2024-05-06 08:45:00|12579.3|12578.4|12581.1|12580.2|12581.2|12580.3|12576.6|12575.7|177
1714985400000|2024-05-06 08:50:00|12581.2|12580.3|12580.6|12579.7|12581.9|12581|12579.4|12578.5|171
1714985700000|2024-05-06 08:55:00|12580.2|12579.3|12582|12580.5|12582.7|12581.2|12579.5|12578.6|109
1714986000000|2024-05-06 09:00:00|12582.4|12580.1|12582.2|12581.3|12582.7|12581.4|12579.8|12578.7|166
1714986300000|2024-05-06 09:05:00|12582.1|12581.2|12582.9|12582|12583.1|12582.1|12581.3|12579.8|101
1714986600000|2024-05-06 09:10:00|12582.8|12581.9|12580.4|12578.9|12583|12582|12580.2|12578.7|111
1714986900000|2024-05-06 09:15:00|12580|12578.5|12583|12581.5|12583.6|12582.5|12580|12578.5|154
1714987200000|2024-05-06 09:20:00|12583.1|12581.6|12581.9|12580.4|12585|12583.5|12581.6|12580.4|132
1714987500000|2024-05-06 09:25:00|12582|12580.5|12576.9|12575.4|12582|12580.5|12576.9|12575.4|150
1714987800000|2024-05-06 09:30:00|12577|12575.5|12577.9|12576.4|12578.7|12577.8|12576.9|12575.4|137
1714988100000|2024-05-06 09:35:00|12577.8|12576.3|12577.8|12576.3|12579.6|12578.1|12577|12575.5|97
1714988400000|2024-05-06 09:40:00|12577.6|12576.1|12579.3|12577.8|12579.8|12578.3|12577|12575.5|125
1714988700000|2024-05-06 09:45:00|12579.2|12577.7|12577.7|12576.2|12580.3|12578.8|12577.2|12575.7|175
1714989000000|2024-05-06 09:50:00|12577.8|12576.3|12580.4|12578.9|12580.8|12579.3|12576.9|12575.4|143
1714989300000|2024-05-06 09:55:00|12580.5|12579|12579.9|12578.4|12581.9|12580.4|12579.9|12578.4|137
1714989600000|2024-05-06 10:00:00|12580|12578.5|12579.6|12578.1|12581.8|12580.9|12578.2|12576.7|141
1714989900000|2024-05-06 10:05:00|12579.7|12578.2|12584|12582.5|12584.2|12582.7|12577.1|12575.6|129
1714990200000|2024-05-06 10:10:00|12583.9|12582.4|12579.9|12578.4|12584.2|12582.7|12579.8|12578.3|133
1714990500000|2024-05-06 10:15:00|12579.8|12578.3|12577.8|12576.9|12580.9|12579.4|12576.5|12575.6|142
1714990800000|2024-05-06 10:20:00|12577.9|12577|12579.7|12578.8|12579.9|12579|12576.2|12575.3|144
1714991100000|2024-05-06 10:25:00|12579.6|12578.7|12578.1|12577.2|12580.6|12579.7|12576.8|12575.3|113
1714991400000|2024-05-06 10:30:00|12578.6|12577.7|12576.6|12575.7|12579.7|12578.8|12575.7|12574.8|118
1714991700000|2024-05-06 10:35:00|12576.2|12575.3|12577.7|12576.8|12578.6|12577.7|12576.2|12575.3|96
1714992000000|2024-05-06 10:40:00|12577.8|12576.9|12576.6|12575.7|12578.6|12577.7|12576|12575.1|76
1714992300000|2024-05-06 10:45:00|12576.4|12575.5|12575.6|12574.7|12576.4|12575.5|12573|12572.1|136
1714992600000|2024-05-06 10:50:00|12575.5|12574.6|12574.2|12573.3|12575.5|12574.6|12572.9|12571.5|122
1714992900000|2024-05-06 10:55:00|12573.9|12573|12575.7|12574.8|12576.2|12575.3|12573.8|12572.9|130
1714993200000|2024-05-06 11:00:00|12575.9|12575|12576|12574.5|12576.3|12575.4|12574.4|12572.9|129
1714993500000|2024-05-06 11:05:00|12576.1|12574.6|12575.8|12574.9|12576.4|12575.5|12573.8|12572.6|108
1714993800000|2024-05-06 11:10:00|12575.9|12575|12575.7|12574.8|12577.1|12575.6|12574.9|12573.4|106
1714994100000|2024-05-06 11:15:00|12576|12574.5|12577|12575.5|12577|12575.5|12574.1|12572.6|126
1714994400000|2024-05-06 11:20:00|12577.1|12575.6|12575.4|12574.5|12577.2|12576.3|12575.2|12574.3|99
1714994700000|2024-05-06 11:25:00|12575.1|12574.2|12577.2|12576.3|12578.8|12577.3|12574.4|12573.4|127
1714995000000|2024-05-06 11:30:00|12577.1|12576.2|12576.8|12575.3|12578.3|12576.8|12575.7|12574.2|107
1714995300000|2024-05-06 11:35:00|12576.7|12575.2|12576.2|12574.7|12578.1|12576.6|12575.8|12574.3|114
1714995600000|2024-05-06 11:40:00|12576.3|12574.8|12579.3|12577.8|12579.3|12577.8|12575.9|12574.4|142
1714995900000|2024-05-06 11:45:00|12579.4|12577.9|12577|12575.5|12580.1|12578.6|12576|12574.5|182
1714996200000|2024-05-06 11:50:00|12576.9|12575.4|12578|12576.5|12578.4|12576.9|12575.4|12573.9|137
1714996500000|2024-05-06 11:55:00|12577.8|12576.3|12576.7|12575.8|12579.3|12577.8|12576.1|12575.1|142
1714996800000|2024-05-06 12:00:00|12576.8|12575.9|12578.7|12577.8|12579|12578.1|12575.8|12574.9|193
1714997100000|2024-05-06 12:05:00|12578.8|12577.9|12580|12579.1|12581.6|12580.7|12577.5|12576.6|164
1714997400000|2024-05-06 12:10:00|12579.9|12579|12582.6|12581.7|12583.2|12582.3|12579.6|12578.7|152
1714997700000|2024-05-06 12:15:00|12582.5|12581.6|12582.4|12581.5|12583|12582.1|12581.6|12580.7|172
1714998000000|2024-05-06 12:20:00|12582.5|12581.6|12584.2|12583.3|12584.6|12583.7|12582.1|12581.2|178
1714998300000|2024-05-06 12:25:00|12584.3|12583.4|12586.2|12585.3|12588.1|12587.2|12584.3|12583.4|220
1714998600000|2024-05-06 12:30:00|12586.1|12585.2|12589|12588.1|12589.6|12588.3|12585.1|12584.2|229
1714998900000|2024-05-06 12:35:00|12589.1|12588.2|12590.1|12589.2|12590.4|12589.5|12587.6|12586.7|161
1714999200000|2024-05-06 12:40:00|12590.6|12589.7|12591.4|12590.5|12593.1|12591.9|12589.7|12588.8|231
1714999500000|2024-05-06 12:45:00|12591.5|12590.6|12592.6|12591.7|12593.7|12592.8|12590.7|12589.8|206
1714999800000|2024-05-06 12:50:00|12592|12591.1|12590.4|12588.9|12594.8|12593.9|12589|12587.5|336
1715000100000|2024-05-06 12:55:00|12590.2|12588.7|12591.9|12590.4|12593|12592.1|12589.5|12588.4|229
1715000400000|2024-05-06 13:00:00|12592|12590.5|12592|12590.5|12592.8|12591.7|12589.8|12588.4|283
1715000700000|2024-05-06 13:05:00|12592.1|12590.6|12589.8|12588.9|12592.3|12590.8|12588.8|12587.4|236
1715001000000|2024-05-06 13:10:00|12589.7|12588.8|12587.1|12585.6|12590.6|12589.6|12584.8|12583.3|264
1715001300000|2024-05-06 13:15:00|12587.4|12585.9|12587.1|12585.6|12587.9|12586.4|12584.7|12583.2|226
1715001600000|2024-05-06 13:20:00|12587.2|12585.7|12587.3|12585.8|12590|12588.5|12586.4|12584.9|219
1715001900000|2024-05-06 13:25:00|12587.2|12585.7|12585.8|12584.9|12587.2|12586.2|12585.8|12584.3|151
1715002200000|2024-05-06 13:30:00|12585.9|12585|12585.6|12584.7|12588|12586.8|12581.8|12580.3|317
1715002500000|2024-05-06 13:35:00|12585.7|12584.8|12584.9|12584|12586.4|12585.1|12581.2|12580|332
1715002800000|2024-05-06 13:40:00|12585|12584.1|12583.2|12582.3|12586.1|12585.2|12582.3|12581.4|214
1715003100000|2024-05-06 13:45:00|12583.1|12582.2|12581.6|12580.7|12584|12583.1|12580.9|12579.4|193
1715003400000|2024-05-06 13:50:00|12581.7|12580.8|12586.1|12585.2|12586.1|12585.2|12581.6|12580.5|130
1715003700000|2024-05-06 13:55:00|12586.2|12585.3|12585|12583.5|12586.8|12585.9|12583.4|12582.5|166
1715004000000|2024-05-06 14:00:00|12585.1|12583.6|12583.9|12582.4|12585.4|12584.1|12581|12579.5|239
1715004300000|2024-05-06 14:05:00|12584.2|12582.7|12584.4|12583.5|12586.3|12585.4|12583.3|12581.8|171
1715004600000|2024-05-06 14:10:00|12584|12583.1|12585.4|12583.9|12585.5|12584.2|12581.9|12580.4|211
1715004900000|2024-05-06 14:15:00|12585.5|12584|12584.8|12583.3|12586|12584.7|12583.3|12582.2|169
1715005200000|2024-05-06 14:20:00|12584.9|12583.4|12585.4|12584.5|12585.5|12584.6|12582.5|12581.5|130
1715005500000|2024-05-06 14:25:00|12585|12584.1|12585.4|12584.5|12587.9|12586.4|12584|12582.5|162
1715005800000|2024-05-06 14:30:00|12585.5|12584.6|12582.3|12580.8|12585.7|12584.8|12581.9|12580.4|137
1715006100000|2024-05-06 14:35:00|12582.4|12580.9|12584|12583.1|12585.1|12583.7|12581.8|12580.3|82
1715006400000|2024-05-06 14:40:00|12584.4|12583.5|12582.4|12580.9|12586.1|12584.6|12581.9|12580.4|148
1715006700000|2024-05-06 14:45:00|12582.3|12580.8|12581.1|12579.6|12582.4|12580.9|12578.9|12577.4|164
1715007000000|2024-05-06 14:50:00|12581.2|12580.3|12580|12578.5|12581.5|12580.3|12577.1|12575.6|204
1715007300000|2024-05-06 14:55:00|12579.2|12578.3|12578.6|12577.7|12580.8|12579.3|12577.4|12576.5|214
1715007600000|2024-05-06 15:00:00|12578.5|12577.6|12575.4|12574.5|12579|12578.1|12574.3|12573.3|196
1715007900000|2024-05-06 15:05:00|12575.3|12574.4|12574.9|12574|12575.3|12574.4|12573.7|12572.8|141
1715008200000|2024-05-06 15:10:00|12575|12574.1|12572.2|12570.7|12575.1|12574.2|12571|12570|155
1715008500000|2024-05-06 15:15:00|12572.1|12570.6|12572.1|12570.6|12572.7|12571.2|12570.9|12569.6|179
1715008800000|2024-05-06 15:20:00|12572.2|12570.7|12570.2|12569.3|12572.5|12571|12569.5|12568.5|174
1715009100000|2024-05-06 15:25:00|12570.1|12569.2|12572.2|12570.7|12573|12571.5|12568.8|12567.6|152
1715009400000|2024-05-06 15:30:00|12572.1|12570.6|12574.2|12572.7|12574.4|12572.9|12571.6|12570.4|114
1715009700000|2024-05-06 15:35:00|12574.3|12572.8|12572.2|12571.3|12574.4|12572.9|12571.2|12569.7|191
1715010000000|2024-05-06 15:40:00|12572.1|12571.2|12574.4|12572.9|12575.1|12573.6|12572.1|12570.9|114
1715010300000|2024-05-06 15:45:00|12574.1|12573.2|12574.1|12573.2|12576.1|12575.2|12573.8|12572.9|117
1715010600000|2024-05-06 15:50:00|12574.5|12573.6|12573.7|12572.2|12574.9|12574|12572.6|12571.6|130
1715010900000|2024-05-06 15:55:00|12573.8|12572.3|12573.6|12572.7|12574.5|12573.3|12573.2|12571.7|164
1715011200000|2024-05-06 16:00:00|12573.5|12572.6|12573.6|12572.7|12574.6|12573.4|12573|12572.1|130
1715011500000|2024-05-06 16:05:00|12573.5|12572.6|12570.2|12568.7|12573.5|12572.6|12569.7|12568.6|123
1715011800000|2024-05-06 16:10:00|12570.1|12568.6|12568.8|12567.3|12571.3|12569.8|12568.8|12567.3|121
1715012100000|2024-05-06 16:15:00|12569.1|12567.6|12563|12562.1|12569.2|12567.7|12562.9|12562|123
1715012400000|2024-05-06 16:20:00|12562.8|12561.9|12561.4|12559.9|12563.8|12562.3|12561.4|12559.9|110
1715012700000|2024-05-06 16:25:00|12561.8|12560.3|12561.3|12559.8|12562.3|12560.8|12559.6|12558.1|134
1715013000000|2024-05-06 16:30:00|12561.4|12559.9|12559.4|12557.9|12561.5|12560|12559|12557.6|182
1715013300000|2024-05-06 16:35:00|12559.5|12558|12561.1|12559.6|12561.5|12560|12559|12557.8|115
1715013600000|2024-05-06 16:40:00|12561.2|12559.7|12564.4|12562.9|12564.9|12563.4|12561.1|12559.6|158
1715013900000|2024-05-06 16:45:00|12564.3|12562.8|12563.5|12562|12564.5|12563|12562.3|12560.8|113
1715014200000|2024-05-06 16:50:00|12563.4|12561.9|12562.3|12561.4|12563.5|12562.4|12562|12560.9|102
1715014500000|2024-05-06 16:55:00|12562.8|12561.9|12564.4|12562.9|12564.4|12563.2|12562.2|12560.9|105
1715014800000|2024-05-06 17:00:00|12564.5|12563|12569.3|12567.8|12569.4|12567.9|12564.5|12563|152
1715015100000|2024-05-06 17:05:00|12569.2|12567.7|12568.8|12567.9|12569.9|12568.7|12568.5|12567.2|143
1715015400000|2024-05-06 17:10:00|12568.9|12568|12568.6|12567.7|12569.8|12568.9|12567.8|12566.8|161
1715015700000|2024-05-06 17:15:00|12568.7|12567.8|12567.3|12565.8|12569|12567.8|12567|12565.7|78
1715016000000|2024-05-06 17:20:00|12567.2|12565.7|12568.6|12567.7|12568.7|12567.8|12565.9|12564.4|114
1715016300000|2024-05-06 17:25:00|12568.5|12567.6|12567.1|12565.6|12568.9|12568|12567|12565.5|108
1715016600000|2024-05-06 17:30:00|12567|12565.5|12566.5|12565.6|12567.1|12566.1|12565.6|12564.7|74
1715016900000|2024-05-06 17:35:00|12566.4|12565.5|12568|12566.5|12568.6|12567.7|12566.4|12565.5|60
1715017200000|2024-05-06 17:40:00|12568.1|12566.6|12568.6|12567.7|12569.3|12567.8|12567.7|12566.5|90
1715017500000|2024-05-06 17:45:00|12568.7|12567.8|12567|12565.5|12569.1|12567.8|12567|12565.5|69
1715017800000|2024-05-06 17:50:00|12567.1|12565.6|12566.1|12564.6|12567.2|12565.9|12565.7|12564.6|82
1715018100000|2024-05-06 17:55:00|12566.5|12565|12565.6|12564.7|12567.1|12565.6|12565.1|12564.2|129
1715018400000|2024-05-06 18:00:00|12565.4|12564.5|12567.5|12566.6|12567.9|12567|12564.9|12564|78
1715018700000|2024-05-06 18:05:00|12567.1|12566.2|12567.8|12566.9|12567.9|12567|12566.6|12565.6|97
1715019000000|2024-05-06 18:10:00|12567.7|12566.8|12567.2|12565.7|12568.4|12566.9|12566.6|12565.5|119
1715019300000|2024-05-06 18:15:00|12567.1|12565.6|12568.5|12567.6|12568.9|12568|12566.8|12565.6|142
1715019600000|2024-05-06 18:20:00|12568.6|12567.7|12568.8|12567.3|12569|12568.1|12567.9|12566.4|82
1715019900000|2024-05-06 18:25:00|12568.2|12566.7|12568.7|12567.8|12569.6|12568.7|12567.6|12566.4|94
1715020200000|2024-05-06 18:30:00|12568.6|12567.7|12567.9|12567|12569.7|12568.8|12567.7|12566.8|118
1715020500000|2024-05-06 18:35:00|12568.1|12567.2|12567.7|12566.8|12568.8|12567.9|12567|12566.1|70
1715020800000|2024-05-06 18:40:00|12567.6|12566.7|12567.5|12566.6|12567.9|12567|12566|12565.1|76
1715021100000|2024-05-06 18:45:00|12567.6|12566.7|12567|12566.1|12567.7|12566.8|12566.4|12565.5|94
1715021400000|2024-05-06 18:50:00|12567.2|12566.3|12566.7|12565.8|12567.7|12566.8|12566.5|12565.6|100
1715021700000|2024-05-06 18:55:00|12566.6|12565.7|12568.6|12567.7|12569.7|12568.8|12566.6|12565.7|116
1715022000000|2024-05-06 19:00:00|12568.5|12567.6|12569.5|12568.6|12569.8|12568.9|12567.7|12566.8|57
1715022300000|2024-05-06 19:05:00|12569.7|12568.8|12566.9|12566|12569.8|12568.9|12566.7|12565.8|109
1715022600000|2024-05-06 19:10:00|12566.8|12565.9|12562.2|12561.3|12566.9|12566|12561.9|12561|112
1715022900000|2024-05-06 19:15:00|12562.3|12561.4|12561.8|12560.9|12562.9|12562|12561.1|12560.2|107
1715023200000|2024-05-06 19:20:00|12561.9|12561|12561.9|12561|12563.2|12562.1|12561.8|12560.9|134
1715023500000|2024-05-06 19:25:00|12562|12561.1|12560.1|12559.2|12562.8|12561.9|12559.7|12558.4|114
1715023800000|2024-05-06 19:30:00|12560|12559.1|12560.9|12560|12561.3|12560.4|12559.1|12558.2|128
1715024100000|2024-05-06 19:35:00|12560.8|12559.9|12559.9|12559|12561.4|12560.5|12558.8|12557.5|116
1715024400000|2024-05-06 19:40:00|12559.7|12558.8|12560|12559.1|12560.6|12559.2|12558.8|12557.5|126
1715024700000|2024-05-06 19:45:00|12560.3|12559.4|12562.1|12560.6|12562.8|12561.4|12560|12558.5|126
1715025000000|2024-05-06 19:50:00|12562|12560.5|12563|12562.1|12563.1|12562.2|12562|12560.5|138
1715025300000|2024-05-06 19:55:00|12562.9|12562|12560.8|12559.9|12563.1|12562.2|12559.5|12558.6|158
1715025600000|2024-05-06 20:00:00|12560.9|12560|12561.1|12559.6|12561.7|12560.4|12560.5|12559.5|86
1715025900000|2024-05-06 20:05:00|12561|12559.5|12561|12560.1|12561.9|12560.7|12560.7|12559.5|60
1715026200000|2024-05-06 20:10:00|12560.9|12560|12560.7|12559.8|12560.9|12560|12560.6|12559.7|33
1715026500000|2024-05-06 20:15:00|12561.1|12560.2|12560.2|12558.7|12561.3|12560.4|12559.6|12558.7|43
1715026800000|2024-05-06 20:20:00|12560.3|12558.8|12560.2|12558.7|12560.4|12558.9|12560.1|12558.6|34
1715027100000|2024-05-06 20:25:00|12560.3|12558.8|12561.5|12560|12561.5|12560|12560.3|12558.8|26
1715027400000|2024-05-06 20:30:00|12561.4|12559.9|12562.1|12560.6|12562.1|12560.7|12561|12559.8|29
1715027700000|2024-05-06 20:35:00|12562.2|12560.7|12562.5|12561|12562.5|12561.1|12561.9|12560.6|59
1715028000000|2024-05-06 20:40:00|12562.4|12560.9|12562.4|12560.9|12563|12561.5|12562|12560.9|66
1715028300000|2024-05-06 20:45:00|12562.5|12561|12563.4|12561.9|12564|12562.5|12562.4|12560.9|37
1715028600000|2024-05-06 20:50:00|12563.5|12562|12563.4|12561.9|12563.5|12562.2|12561.9|12560.7|39
1715028900000|2024-05-06 20:55:00|12563.8|12561.4|12564.9|12559.5|12566.6|12561.4|12563.6|12559.5|96
1715029200000|2024-05-06 21:00:00|12565.2|12559.4|12575|12563.1|12575|12563.1|12565.2|12557.2|9
1715029500000|2024-05-06 21:05:00|12575.3|12563.4|12573.6|12561.7|12575.6|12563.7|12573.2|12561.3|11
1715029800000|2024-05-06 21:10:00|12573.8|12561.9|12571.9|12560|12574.6|12562.7|12571.9|12560|40
1715030100000|2024-05-06 21:15:00|12571.8|12559.9|12571.7|12559.8|12572|12560.1|12570.2|12558.3|22
1715030400000|2024-05-06 21:20:00|12572|12560.1|12569.7|12557.8|12575.2|12563.3|12569.7|12557.8|59
1715030700000|2024-05-06 21:25:00|12569.6|12557.7|12568.2|12556.3|12569.7|12557.8|12567.8|12555.9|30
1715031000000|2024-05-06 21:30:00|12568.6|12556.7|12567.3|12555.4|12570|12558.1|12566.6|12554.7|57
1715031300000|2024-05-06 21:35:00|12567.5|12555.6|12569.6|12557.7|12573.1|12561.2|12567.5|12555.6|49
1715031600000|2024-05-06 21:40:00|12568.9|12557|12570.3|12558.4|12571.1|12559.2|12568.3|12556.4|38
1715031900000|2024-05-06 21:45:00|12570|12558.1|12570.2|12558.3|12571.6|12559.7|12568.1|12556.7|57
1715032200000|2024-05-06 21:50:00|12570.1|12558.2|12568.9|12557|12570.7|12558.8|12566.3|12554.4|125
1715032500000|2024-05-06 21:55:00|12568.7|12556.8|12568.8|12560.1|12569.9|12560.1|12568.4|12556.8|64
1715032800000|2024-05-06 22:00:00|12568.6|12559.6|12564.5|12560.7|12568.9|12562.7|12564.1|12558.9|109
1715033100000|2024-05-06 22:05:00|12564.1|12561.2|12563.4|12561.9|12564.1|12562|12563.3|12561.2|17
1715033400000|2024-05-06 22:10:00|12563.3|12561.8|12563.5|12561.4|12563.6|12561.9|12563.2|12561.3|24
1715033700000|2024-05-06 22:15:00|12563.6|12561.8|12563.3|12561.8|12563.6|12561.9|12562.7|12561.2|42
1715034000000|2024-05-06 22:20:00|12563.2|12561.7|12563.3|12561.8|12563.5|12562|12563.2|12561.7|40
1715034300000|2024-05-06 22:25:00|12563.2|12561.7|12563.1|12561.6|12563.3|12561.8|12562.9|12561.4|24
1715034600000|2024-05-06 22:30:00|12563|12561.5|12562.6|12561.1|12563.2|12561.7|12562|12560.5|37
1715034900000|2024-05-06 22:35:00|12562.5|12561|12563.2|12561.7|12563.3|12561.8|12562.2|12560.7|24
1715035200000|2024-05-06 22:40:00|12563.3|12561.8|12563.4|12561.9|12563.4|12561.9|12562.5|12561|29
1715035500000|2024-05-06 22:45:00|12563.3|12561.8|12562.7|12561.2|12563.3|12561.8|12562.2|12560.7|33
1715035800000|2024-05-06 22:50:00|12562.4|12560.9|12562.3|12560.8|12562.6|12561.1|12562.1|12560.6|26
1715036100000|2024-05-06 22:55:00|12562.4|12560.9|12562.3|12560.8|12562.4|12560.9|12562|12560.5|20
1715036400000|2024-05-06 23:00:00|12562.2|12560.7|12562.3|12560.8|12562.4|12560.9|12561.9|12560.4|46
1715036700000|2024-05-06 23:05:00|12562.4|12560.9|12558.8|12557.9|12562.4|12560.9|12558.8|12557.5|40
1715037000000|2024-05-06 23:10:00|12558.7|12557.8|12559.1|12557.6|12559.2|12557.9|12558.4|12556.9|36
1715037300000|2024-05-06 23:15:00|12559.3|12557.8|12559.4|12557.9|12559.7|12558.2|12558.9|12557.5|55
1715037600000|2024-05-06 23:20:00|12559.5|12558|12559.3|12557.8|12559.7|12558.2|12559.3|12557.8|40
1715037900000|2024-05-06 23:25:00|12559.2|12557.7|12559.3|12557.8|12559.9|12558.4|12559.2|12557.7|62
1715038200000|2024-05-06 23:30:00|12559|12558.1|12559.7|12558.8|12559.8|12558.9|12558.8|12557.7|28
1715038500000|2024-05-06 23:35:00|12559.6|12558.7|12559|12557.5|12559.6|12558.7|12558.1|12556.6|44
1715038800000|2024-05-06 23:40:00|12559.1|12557.6|12559.3|12557.8|12559.4|12557.9|12559.1|12557.6|39
1715039100000|2024-05-06 23:45:00|12559.2|12557.7|12560.1|12558.6|12560.4|12558.9|12559.1|12557.6|46
1715039400000|2024-05-06 23:50:00|12560.2|12558.7|12561|12560.1|12561.8|12560.3|12560.1|12558.6|48
1715039700000|2024-05-06 23:55:00|12561.1|12560.2|12559.8|12558.9|12561.7|12560.2|12559.5|12558|85
1715040000000|2024-05-07 00:00:00|12559.7|12558.8|12561.1|12559.6|12562.2|12561.1|12559.7|12558.6|180
1715040300000|2024-05-07 00:05:00|12561.2|12559.7|12558.1|12557.2|12561.5|12560.6|12557.9|12557|127
1715040600000|2024-05-07 00:10:00|12558.3|12557.4|12558.1|12557.2|12559.3|12557.9|12557.5|12556.6|74
1715040900000|2024-05-07 00:15:00|12558.5|12557.6|12560.3|12559.4|12561|12560.1|12558.5|12557.6|103
1715041200000|2024-05-07 00:20:00|12560.4|12559.5|12560.7|12559.8|12561.8|12560.9|12560.2|12559.3|76
1715041500000|2024-05-07 00:25:00|12560.8|12559.9|12561.7|12560.2|12562.2|12560.7|12560.6|12559.1|126
1715041800000|2024-05-07 00:30:00|12561.6|12560.1|12563.4|12561.9|12564.1|12562.6|12561|12559.5|133
1715042100000|2024-05-07 00:35:00|12563.3|12561.8|12565.1|12564.2|12566|12565.1|12563.3|12561.8|78
1715042400000|2024-05-07 00:40:00|12565.2|12564.3|12567.1|12566.2|12568.2|12567.1|12565.2|12564.3|123
1715042700000|2024-05-07 00:45:00|12567|12566.1|12566.7|12565.8|12568.3|12567|12566.2|12564.7|152
1715043000000|2024-05-07 00:50:00|12566.6|12565.7|12567.5|12566|12569.2|12568|12566.2|12564.7|193
1715043300000|2024-05-07 00:55:00|12567.7|12566.2|12569.4|12567.9|12570.1|12568.6|12567.7|12566.2|177
1715043600000|2024-05-07 01:00:00|12569.3|12567.8|12567.9|12567|12571.5|12570|12567.9|12567|174
1715043900000|2024-05-07 01:05:00|12568|12567.1|12566.5|12565|12568.6|12567.7|12565.5|12564|103
1715044200000|2024-05-07 01:10:00|12566.4|12564.9|12564.5|12563|12567.4|12565.9|12564|12562.5|170
1715044500000|2024-05-07 01:15:00|12564.4|12562.9|12564.2|12562.7|12565.3|12564.1|12563.1|12561.7|160
1715044800000|2024-05-07 01:20:00|12563.6|12562.1|12560.9|12559.4|12564.3|12562.8|12560.6|12559.1|144
1715045100000|2024-05-07 01:25:00|12560.5|12559|12559.8|12558.3|12561.1|12559.6|12559.4|12557.9|166
1715045400000|2024-05-07 01:30:00|12559.6|12558.1|12558.8|12557.9|12559.6|12558.1|12557.2|12555.7|259
1715045700000|2024-05-07 01:35:00|12559.2|12557.7|12559.5|12558.6|12560.1|12559.2|12558.3|12557|134
1715046000000|2024-05-07 01:40:00|12559.6|12558.7|12558.6|12557.7|12561.3|12560.4|12558.2|12557.3|116
1715046300000|2024-05-07 01:45:00|12558.5|12557.6|12558|12557.1|12559|12558.1|12556.8|12555.9|99
1715046600000|2024-05-07 01:50:00|12557.9|12557|12557.9|12557|12558.8|12557.9|12557.1|12556.2|125
1715046900000|2024-05-07 01:55:00|12558|12557.1|12557.7|12556.8|12559.9|12559|12557.7|12556.8|105
1715047200000|2024-05-07 02:00:00|12557.8|12556.9|12558|12557.1|12559|12558.1|12557.1|12556.2|122
1715047500000|2024-05-07 02:05:00|12558.2|12557.3|12557.4|12556.5|12558.6|12557.7|12556.7|12555.6|101
1715047800000|2024-05-07 02:10:00|12557.3|12556.4|12556.7|12555.8|12558|12557.1|12555.7|12554.8|115
1715048100000|2024-05-07 02:15:00|12556.3|12555.4|12554|12553.1|12557|12556.1|12553.9|12553|107
1715048400000|2024-05-07 02:20:00|12554.2|12553.3|12552.4|12551.5|12555.1|12554|12551.8|12550.7|175
1715048700000|2024-05-07 02:25:00|12552.3|12551.4|12554|12553.1|12555.3|12553.8|12552.2|12551.3|105
1715049000000|2024-05-07 02:30:00|12554.1|12553.2|12555.3|12554.4|12556.1|12554.8|12553.7|12552.6|107
1715049300000|2024-05-07 02:35:00|12555.2|12554.3|12557.5|12556.6|12557.9|12557|12554.8|12553.9|126
1715049600000|2024-05-07 02:40:00|12557.6|12556.7|12555|12553.5|12558.1|12557.2|12555|12553.5|115
1715049900000|2024-05-07 02:45:00|12555.1|12553.6|12556.3|12555.4|12556.9|12556|12555|12553.5|86
1715050200000|2024-05-07 02:50:00|12556.2|12555.3|12554.8|12553.9|12557.1|12556.2|12554.8|12553.9|60
1715050500000|2024-05-07 02:55:00|12555|12554.1|12555.1|12553.6|12556.3|12554.8|12554|12552.6|101
1715050800000|2024-05-07 03:00:00|12555|12553.5|12554.8|12553.9|12555.2|12554.3|12553.7|12552.8|85
1715051100000|2024-05-07 03:05:00|12554.9|12554|12554.7|12553.8|12555.5|12554.6|12554.2|12553.1|60
1715051400000|2024-05-07 03:10:00|12554.8|12553.9|12555.5|12554.6|12555.7|12554.8|12554.3|12553.4|79
1715051700000|2024-05-07 03:15:00|12555.4|12554.5|12556.7|12555.2|12557|12555.8|12555.3|12554.4|48
1715052000000|2024-05-07 03:20:00|12556.8|12555.3|12555.7|12554.2|12557|12555.9|12555.5|12554|89
1715052300000|2024-05-07 03:25:00|12555.8|12554.3|12555.8|12554.9|12556.8|12555.3|12555.8|12554.3|107
1715052600000|2024-05-07 03:30:00|12555.7|12554.8|12558.2|12557.3|12558.7|12557.8|12555.7|12554.8|71
1715052900000|2024-05-07 03:35:00|12558.3|12557.4|12558|12556.5|12558.8|12557.9|12557.7|12556.4|44
1715053200000|2024-05-07 03:40:00|12558.1|12556.6|12556.3|12555.4|12558.2|12556.7|12555.9|12554.6|86
1715053500000|2024-05-07 03:45:00|12556.6|12555.7|12556.8|12555.9|12557.4|12556.5|12556.5|12555.6|76
1715053800000|2024-05-07 03:50:00|12556.9|12556|12557.2|12555.7|12558.4|12556.9|12556.7|12555.7|68
1715054100000|2024-05-07 03:55:00|12557.3|12555.8|12557.8|12556.9|12558.8|12557.8|12557.3|12555.8|74
1715054400000|2024-05-07 04:00:00|12558|12556.5|12557.2|12555.7|12558.3|12556.8|12557|12555.5|46
1715054700000|2024-05-07 04:05:00|12557.3|12555.8|12557|12555.5|12557.7|12556.2|12556.2|12554.7|100
1715055000000|2024-05-07 04:10:00|12557.1|12555.6|12557.2|12556.3|12557.3|12556.4|12556.7|12555.3|45
1715055300000|2024-05-07 04:15:00|12557.1|12556.2|12556.8|12555.9|12557.1|12556.2|12556|12555.1|53
1715055600000|2024-05-07 04:20:00|12556.9|12556|12556.4|12554.9|12557.3|12556.1|12556|12554.5|44
1715055900000|2024-05-07 04:25:00|12556.3|12554.8|12557|12556.1|12557.2|12556.2|12556.3|12554.8|60
1715056200000|2024-05-07 04:30:00|12557.3|12555.8|12556.2|12555.3|12557.4|12555.9|12552.1|12550.6|368
1715056500000|2024-05-07 04:35:00|12556.1|12555.2|12552.8|12551.9|12556.5|12555.6|12552.2|12551.3|157
1715056800000|2024-05-07 04:40:00|12552.7|12551.8|12550.8|12549.9|12553.5|12552.6|12549.6|12548.7|161
1715057100000|2024-05-07 04:45:00|12550.9|12550|12552.7|12551.2|12553|12551.9|12550.7|12549.8|138
1715057400000|2024-05-07 04:50:00|12552.5|12551.6|12554.1|12553.2|12554.2|12553.3|12551.7|12550.8|103
1715057700000|2024-05-07 04:55:00|12554.3|12553.4|12553.6|12552.7|12554.6|12553.7|12552.5|12551.6|146
1715058000000|2024-05-07 05:00:00|12553.7|12552.8|12553.9|12553|12555.5|12554.6|12553.1|12551.7|107
1715058300000|2024-05-07 05:05:00|12553.8|12552.9|12555|12553.5|12555.3|12554.3|12553.8|12552.9|73
1715058600000|2024-05-07 05:10:00|12554.9|12553.4|12555.1|12554.2|12555.4|12554.3|12554.5|12553.3|63
1715058900000|2024-05-07 05:15:00|12555|12554.1|12555.3|12554.4|12556.5|12555.6|12554.3|12553.4|107
1715059200000|2024-05-07 05:20:00|12555.4|12554.5|12554|12553.1|12555.8|12554.9|12552.8|12551.9|79
1715059500000|2024-05-07 05:25:00|12553.9|12553|12556.2|12555.3|12556.7|12555.8|12553.7|12552.8|76
1715059800000|2024-05-07 05:30:00|12556.1|12555.2|12554.5|12553|12556.1|12555.2|12554.3|12552.8|114
1715060100000|2024-05-07 05:35:00|12554.7|12553.2|12554.1|12552.6|12554.9|12553.8|12552.5|12551|142
1715060400000|2024-05-07 05:40:00|12554|12552.5|12550.2|12548.7|12554.1|12552.6|12550|12548.5|117
1715060700000|2024-05-07 05:45:00|12550.1|12548.6|12548.9|12547.4|12550.2|12548.8|12548.1|12546.6|134
1715061000000|2024-05-07 05:50:00|12548.8|12547.3|12543.5|12542|12549.8|12548.3|12543.2|12541.9|160
1715061300000|2024-05-07 05:55:00|12543.3|12541.8|12541.4|12539.9|12543.3|12541.8|12540.3|12539|199
1715061600000|2024-05-07 06:00:00|12540.5|12539.6|12539.3|12538.4|12541.7|12540.2|12536.5|12535.1|387
1715061900000|2024-05-07 06:05:00|12539.2|12538.3|12538.7|12537.8|12540.3|12539.4|12537.8|12536.9|192
1715062200000|2024-05-07 06:10:00|12538.8|12537.9|12542.1|12541.2|12542.4|12541.5|12538.1|12537.2|201
1715062500000|2024-05-07 06:15:00|12542|12541.1|12540.5|12539|12544.3|12542.8|12539.6|12538.1|161
1715062800000|2024-05-07 06:20:00|12540.6|12539.1|12544.1|12543.2|12545.1|12544|12540.3|12538.9|179
1715063100000|2024-05-07 06:25:00|12544.3|12543.4|12543.2|12542.3|12544.7|12543.8|12542|12540.9|178
1715063400000|2024-05-07 06:30:00|12543.1|12542.2|12542.1|12541.2|12543.1|12542.2|12537.8|12536.8|258
1715063700000|2024-05-07 06:35:00|12542.2|12541.3|12542.5|12541.6|12542.8|12541.8|12539.7|12538.4|204
1715064000000|2024-05-07 06:40:00|12542.6|12541.7|12544|12543.1|12544.1|12543.2|12540.8|12539.9|177
1715064300000|2024-05-07 06:45:00|12543.9|12543|12544.4|12543.5|12545.3|12544|12542|12541.1|206
1715064600000|2024-05-07 06:50:00|12544.5|12543.6|12544.9|12544|12547|12546.1|12543.8|12542.9|148
1715064900000|2024-05-07 06:55:00|12545|12544.1|12546.7|12545.8|12547.7|12546.8|12544.8|12543.9|214
1715065200000|2024-05-07 07:00:00|12546.8|12545.9|12546|12544.5|12547.2|12546.3|12542.1|12540.7|333
1715065500000|2024-05-07 07:05:00|12546.1|12544.6|12542.7|12541.8|12547|12545.5|12542.6|12541.5|262
1715065800000|2024-05-07 07:10:00|12542.3|12541.4|12538.4|12536.9|12542.7|12541.8|12537|12536.1|258
1715066100000|2024-05-07 07:15:00|12538.3|12536.8|12544.6|12543.1|12546.5|12545.4|12537.8|12536.5|239
1715066400000|2024-05-07 07:20:00|12544.7|12543.2|12540.1|12539.2|12547.3|12545.8|12539.8|12538.9|208
1715066700000|2024-05-07 07:25:00|12540|12539.1|12540.2|12539.3|12541.3|12540.4|12537.1|12536.2|280
1715067000000|2024-05-07 07:30:00|12540.5|12539.6|12539.2|12537.7|12542.3|12540.8|12537.4|12535.9|278
1715067300000|2024-05-07 07:35:00|12539.1|12537.6|12538.2|12537.3|12540.2|12539.3|12535.9|12535|262
1715067600000|2024-05-07 07:40:00|12538.8|12537.9|12538.3|12536.8|12539.7|12538.8|12537|12536.1|229
1715067900000|2024-05-07 07:45:00|12538.4|12536.9|12539.1|12538.2|12541.1|12540.2|12537.8|12536.9|152
1715068200000|2024-05-07 07:50:00|12539|12538.1|12538.8|12537.9|12541.1|12540.2|12537.9|12537|177
1715068500000|2024-05-07 07:55:00|12538.4|12537.5|12538|12537.1|12539.1|12538.2|12535.2|12533.7|175
1715068800000|2024-05-07 08:00:00|12537.6|12536.7|12535.5|12534|12539.1|12538.2|12535.2|12533.7|246
1715069100000|2024-05-07 08:05:00|12534.6|12533.7|12536.6|12535.1|12536.6|12535.1|12533.5|12532.3|224
1715069400000|2024-05-07 08:10:00|12536.5|12535|12533.6|12532.7|12538.5|12537|12532.4|12531.5|193
1715069700000|2024-05-07 08:15:00|12533.7|12532.8|12534.6|12533.7|12536.4|12535.2|12533.1|12531.9|217
1715070000000|2024-05-07 08:20:00|12534.5|12533.6|12538|12537.1|12538.3|12537.1|12534.4|12533.5|226
1715070300000|2024-05-07 08:25:00|12537.9|12537|12536.8|12535.9|12539.1|12538.2|12535.3|12534.4|156
1715070600000|2024-05-07 08:30:00|12536.9|12536|12538.7|12537.8|12541.1|12539.6|12536.4|12535.5|179
1715070900000|2024-05-07 08:35:00|12538.6|12537.7|12539.8|12538.9|12540.7|12539.8|12538|12537.1|140
1715071200000|2024-05-07 08:40:00|12540.1|12539.2|12539|12538.1|12540.3|12539.4|12538.3|12537.4|154
1715071500000|2024-05-07 08:45:00|12539.1|12538.2|12538.3|12537.4|12540.7|12539.8|12538.1|12537.2|139
1715071800000|2024-05-07 08:50:00|12538.2|12537.3|12539.3|12538.4|12539.3|12538.4|12535.8|12534.9|186
1715072100000|2024-05-07 08:55:00|12538.8|12537.9|12540.4|12538.9|12540.5|12539.1|12538|12537.1|132
1715072400000|2024-05-07 09:00:00|12540.3|12538.8|12536.8|12535.9|12540.3|12539|12536.2|12535.3|172
1715072700000|2024-05-07 09:05:00|12536.9|12536|12542.1|12541.2|12542.4|12541.2|12536.1|12535.2|182
1715073000000|2024-05-07 09:10:00|12542|12541.1|12539.6|12538.1|12542.5|12541.2|12537.1|12536.1|207
1715073300000|2024-05-07 09:15:00|12539.7|12538.2|12543.5|12542|12543.5|12542|12538|12536.9|206
1715073600000|2024-05-07 09:20:00|12543.4|12541.9|12540.9|12540|12544.6|12543.1|12539.7|12538.8|151
1715073900000|2024-05-07 09:25:00|12541|12540.1|12539.9|12539|12541|12540.1|12538.6|12537.1|171
1715074200000|2024-05-07 09:30:00|12540|12539.1|12542.4|12541.5|12544.5|12543.3|12539.8|12538.3|166
1715074500000|2024-05-07 09:35:00|12542.3|12541.4|12542.6|12541.7|12543.1|12542.2|12540.7|12539.2|115
1715074800000|2024-05-07 09:40:00|12542.5|12541.6|12539.5|12538|12544.3|12543.4|12539.3|12537.8|205
1715075100000|2024-05-07 09:45:00|12539.6|12538.1|12538.3|12537.4|12540.3|12539.1|12537|12535.6|183
1715075400000|2024-05-07 09:50:00|12538.2|12537.3|12539.3|12537.8|12540.2|12539.3|12537.3|12536.4|108
1715075700000|2024-05-07 09:55:00|12539.4|12537.9|12537.6|12536.1|12541.4|12539.9|12537.3|12535.8|222
1715076000000|2024-05-07 10:00:00|12537.5|12536|12534.1|12532.6|12537.6|12536.1|12532.2|12530.7|237
1715076300000|2024-05-07 10:05:00|12534.2|12532.7|12534.1|12532.6|12536.4|12534.9|12533.8|12532.6|178
1715076600000|2024-05-07 10:10:00|12534.2|12532.7|12533.8|12532.9|12535.1|12534.2|12530.1|12529.2|169
1715076900000|2024-05-07 10:15:00|12533.9|12533|12535.1|12534.2|12537.2|12536.3|12533.7|12532.4|153
1715077200000|2024-05-07 10:20:00|12535|12534.1|12535.9|12535|12536.2|12535.3|12534|12533.1|96
1715077500000|2024-05-07 10:25:00|12536.1|12535.2|12538.6|12537.7|12540.2|12539.1|12536.1|12535.2|146
1715077800000|2024-05-07 10:30:00|12538.4|12537.5|12538.9|12538|12539.9|12539|12537.9|12536.9|165
1715078100000|2024-05-07 10:35:00|12538.8|12537.9|12541.2|12540.3|12541.6|12540.3|12537.7|12536.2|148
1715078400000|2024-05-07 10:40:00|12541.5|12540|12540.3|12539.4|12542|12540.5|12539|12538.1|102
1715078700000|2024-05-07 10:45:00|12540.4|12539.5|12540|12538.5|12541.4|12540.5|12539.8|12538.4|108
1715079000000|2024-05-07 10:50:00|12539.9|12538.4|12538.9|12538|12541.4|12540.5|12538.8|12537.5|175
1715079300000|2024-05-07 10:55:00|12538.8|12537.9|12542.8|12541.9|12542.9|12542|12538.8|12537.9|176
1715079600000|2024-05-07 11:00:00|12543|12542.1|12545.9|12545|12547|12546.1|12543|12542.1|168
1715079900000|2024-05-07 11:05:00|12546|12545.1|12543.7|12542.8|12546.1|12545.2|12542.7|12541.8|162
1715080200000|2024-05-07 11:10:00|12543.9|12543|12543.8|12542.9|12544.9|12544|12542.2|12541.3|132
1715080500000|2024-05-07 11:15:00|12543.5|12542.6|12543.3|12542.4|12545.1|12544.2|12542.8|12541.9|143
1715080800000|2024-05-07 11:20:00|12543.1|12542.2|12543.8|12542.9|12545.1|12544.2|12542.6|12541.7|116
1715081100000|2024-05-07 11:25:00|12544.1|12543.2|12546.7|12545.8|12546.9|12546|12544.1|12543.2|142
1715081400000|2024-05-07 11:30:00|12546.9|12546|12546.8|12545.9|12547.2|12546.3|12544.9|12544|113
1715081700000|2024-05-07 11:35:00|12546.5|12545.6|12544.4|12543.5|12548.2|12547.3|12544.1|12543.2|128
1715082000000|2024-05-07 11:40:00|12544.5|12543.6|12543.8|12542.9|12544.5|12543.6|12542.2|12541.3|146
1715082300000|2024-05-07 11:45:00|12543.9|12543|12543.3|12541.8|12544.3|12543.2|12541.9|12540.8|150
1715082600000|2024-05-07 11:50:00|12543.2|12541.7|12541.9|12540.4|12543.3|12541.8|12541|12539.5|132
1715082900000|2024-05-07 11:55:00|12541.8|12540.3|12545|12544.1|12545.9|12545|12541.8|12540.3|135
1715083200000|2024-05-07 12:00:00|12545.1|12544.2|12547.1|12546.2|12547.9|12547|12542.8|12541.9|230
1715083500000|2024-05-07 12:05:00|12547|12546.1|12547.6|12546.7|12549.7|12548.8|12546.9|12546|140
1715083800000|2024-05-07 12:10:00|12547.7|12546.8|12547|12546.1|12549.6|12548.7|12546.4|12545.1|172
1715084100000|2024-05-07 12:15:00|12546.9|12546|12551.2|12549.7|12551.3|12550.1|12546.8|12545.9|145
1715084400000|2024-05-07 12:20:00|12551.1|12549.6|12550|12548.5|12553.3|12551.8|12549|12547.8|195
1715084700000|2024-05-07 12:25:00|12550.2|12548.7|12548.9|12548|12551.5|12550.6|12548.1|12546.6|173
1715085000000|2024-05-07 12:30:00|12549|12548.1|12551.1|12550.2|12551.2|12550.2|12548.8|12547.9|152
1715085300000|2024-05-07 12:35:00|12551.4|12550.5|12553.3|12551.8|12553.3|12551.8|12550.1|12548.6|206
1715085600000|2024-05-07 12:40:00|12553.5|12552.6|12553.8|12552.9|12554.8|12553.9|12552|12550.5|185
1715085900000|2024-05-07 12:45:00|12553.9|12553|12552.7|12551.8|12554.2|12553.3|12551.8|12550.5|145
1715086200000|2024-05-07 12:50:00|12552.8|12551.9|12550.8|12549.9|12553.7|12552.8|12550.2|12548.7|205
1715086500000|2024-05-07 12:55:00|12551.2|12550.3|12554|12553.1|12555.1|12554.2|12550|12549.1|291
1715086800000|2024-05-07 13:00:00|12554.2|12553.3|12557.2|12556.3|12558.1|12557.2|12552.9|12552|296
1715087100000|2024-05-07 13:05:00|12556.9|12556|12558|12557.1|12559.1|12558.2|12554.6|12553.5|287
1715087400000|2024-05-07 13:10:00|12557.9|12557|12555.9|12555|12558.2|12557.3|12554.1|12553.2|310
1715087700000|2024-05-07 13:15:00|12555.7|12554.8|12557.5|12556.6|12558|12557.1|12553.7|12552.8|261
1715088000000|2024-05-07 13:20:00|12557.2|12556.3|12557.4|12556.5|12558.6|12557.7|12555.4|12554.5|202
1715088300000|2024-05-07 13:25:00|12557.5|12556.6|12560|12559.1|12560.6|12559.5|12555.8|12554.9|174
1715088600000|2024-05-07 13:30:00|12559.9|12559|12561|12560.1|12562.5|12561.1|12559.1|12557.7|301
1715088900000|2024-05-07 13:35:00|12560.9|12560|12561.9|12561|12563.8|12562.9|12560.2|12559.3|231
1715089200000|2024-05-07 13:40:00|12561.7|12560.8|12563.4|12562.5|12565.3|12564.4|12560.8|12559.9|267
1715089500000|2024-05-07 13:45:00|12563.5|12562.6|12559.1|12557.6|12564.4|12563.2|12558.5|12557.6|260
1715089800000|2024-05-07 13:50:00|12559|12557.5|12557.1|12556.2|12560|12558.5|12555|12553.5|231
1715090100000|2024-05-07 13:55:00|12557.6|12556.1|12558.8|12557.9|12559.9|12559|12556.6|12555.7|216
1715090400000|2024-05-07 14:00:00|12558.9|12558|12557.8|12556.9|12560.9|12560|12556.8|12555.9|181
1715090700000|2024-05-07 14:05:00|12558.6|12557.7|12558.6|12557.7|12560.3|12559.4|12557|12556.1|186
1715091000000|2024-05-07 14:10:00|12558.7|12557.8|12554.8|12553.9|12558.8|12557.9|12554|12553.1|172
1715091300000|2024-05-07 14:15:00|12554.7|12553.8|12554.7|12553.8|12554.9|12554|12550.9|12550|233
1715091600000|2024-05-07 14:20:00|12554.8|12553.9|12552.6|12551.7|12555.1|12554.2|12551|12550.1|249
1715091900000|2024-05-07 14:25:00|12552.4|12551.5|12556.1|12555.2|12558.1|12557.2|12551.8|12550.9|203
1715092200000|2024-05-07 14:30:00|12556|12555.1|12556.2|12555.3|12558.2|12557.1|12555|12554.1|179
1715092500000|2024-05-07 14:35:00|12556.3|12555.4|12553.9|12553|12557.5|12556.6|12553.8|12552.9|184
1715092800000|2024-05-07 14:40:00|12554|12553.1|12551.8|12550.9|12555.4|12554.5|12551.8|12550.9|167
1715093100000|2024-05-07 14:45:00|12551.4|12550.5|12555.5|12554.6|12555.5|12554.6|12550.6|12549.6|195
1715093400000|2024-05-07 14:50:00|12555.6|12554.7|12552.7|12551.8|12556.3|12555.4|12551.8|12550.9|276
1715093700000|2024-05-07 14:55:00|12552.8|12551.9|12554.5|12553|12554.5|12553|12550.3|12549.4|401
1715094000000|2024-05-07 15:00:00|12554.4|12552.9|12550.7|12549.8|12554.4|12553.2|12550|12548.9|327
1715094300000|2024-05-07 15:05:00|12550.4|12549.5|12552|12551.1|12552.9|12552|12546.9|12546|242
1715094600000|2024-05-07 15:10:00|12551.9|12551|12551.5|12550.6|12555.3|12554.4|12551.3|12550.4|183
1715094900000|2024-05-07 15:15:00|12551.4|12550.5|12549.8|12548.9|12551.8|12550.9|12549.7|12548.8|106
1715095200000|2024-05-07 15:20:00|12549.7|12548.8|12548.8|12547.9|12552.8|12551.9|12548.7|12547.4|190
1715095500000|2024-05-07 15:25:00|12548.9|12548|12543|12542.1|12548.9|12548|12542.7|12541.8|204
1715095800000|2024-05-07 15:30:00|12543.3|12542.4|12543.5|12542|12545.1|12544.2|12540.7|12539.8|277
1715096100000|2024-05-07 15:35:00|12543.6|12542.1|12542.3|12541.4|12545.4|12543.9|12542.2|12541.3|154
1715096400000|2024-05-07 15:40:00|12542.1|12541.2|12537.7|12536.8|12542.3|12541.4|12536.3|12535.4|216
1715096700000|2024-05-07 15:45:00|12537.6|12536.7|12537.9|12537|12540.4|12539.5|12537.1|12536.1|157
1715097000000|2024-05-07 15:50:00|12538.2|12537.3|12536.3|12535.4|12539.7|12538.8|12535.9|12535|188
1715097300000|2024-05-07 15:55:00|12536.2|12535.3|12533|12532.1|12537.5|12536.6|12532|12531.1|264
1715097600000|2024-05-07 16:00:00|12532.9|12532|12533.8|12532.9|12535.1|12534|12531.6|12530.7|313
1715097900000|2024-05-07 16:05:00|12533.9|12533|12535|12534.1|12537.5|12536|12533.7|12532.8|213
1715098200000|2024-05-07 16:10:00|12534.9|12534|12537.3|12535.8|12538.8|12537.3|12534.7|12533.8|157
1715098500000|2024-05-07 16:15:00|12537.2|12535.7|12535.4|12533.9|12537.2|12535.7|12533.2|12531.9|132
1715098800000|2024-05-07 16:20:00|12535.6|12534.1|12533.1|12532.2|12536.3|12535.1|12533.1|12532.2|127
1715099100000|2024-05-07 16:25:00|12533|12532.1|12535.7|12534.2|12536|12534.7|12531.4|12530.5|119
1715099400000|2024-05-07 16:30:00|12535.8|12534.3|12532.7|12531.8|12536.1|12534.6|12532.6|12531.7|153
1715099700000|2024-05-07 16:35:00|12532.6|12531.7|12532.3|12531.4|12533.1|12532|12531.1|12530.2|148
1715100000000|2024-05-07 16:40:00|12532.4|12531.5|12531.5|12530.6|12532.8|12531.9|12531.2|12530.3|110
1715100300000|2024-05-07 16:45:00|12531.4|12530.5|12529|12528.1|12531.8|12530.9|12526.9|12525.9|121
1715100600000|2024-05-07 16:50:00|12528.9|12528|12530.4|12529.5|12531|12530.1|12528.9|12528|83
1715100900000|2024-05-07 16:55:00|12530.3|12529.4|12527.2|12526.3|12530.3|12529.4|12526.3|12525.4|135
1715101200000|2024-05-07 17:00:00|12527.3|12526.4|12523.1|12522.2|12527.7|12526.8|12522.8|12521.9|175
1715101500000|2024-05-07 17:05:00|12523.2|12522.3|12518.3|12516.8|12523.9|12523|12518.3|12516.8|124
1715101800000|2024-05-07 17:10:00|12518.4|12516.9|12518.5|12517.6|12519.2|12518.3|12516.4|12515.1|173
1715102100000|2024-05-07 17:15:00|12518.4|12517.5|12513.4|12511.9|12518.8|12517.9|12512.4|12511.5|151
1715102400000|2024-05-07 17:20:00|12513.5|12512|12518.5|12517|12518.7|12517.3|12510.8|12509.3|203
1715102700000|2024-05-07 17:25:00|12518.8|12517.3|12522.1|12521.2|12522.3|12521.4|12518.8|12517.3|166
1715103000000|2024-05-07 17:30:00|12521.7|12520.8|12521.7|12520.2|12524|12523|12521.4|12519.9|106
1715103300000|2024-05-07 17:35:00|12521.8|12520.3|12521.3|12519.8|12524.6|12523.1|12520.8|12519.3|115
1715103600000|2024-05-07 17:40:00|12520.8|12519.3|12520.2|12519.3|12520.8|12519.5|12517.9|12517|132
1715103900000|2024-05-07 17:45:00|12520.3|12519.4|12515.1|12514.2|12520.3|12519.4|12514.5|12513.6|169
1715104200000|2024-05-07 17:50:00|12514.5|12513.6|12514.8|12513.3|12516.8|12515.3|12514|12513|173
1715104500000|2024-05-07 17:55:00|12514.5|12513|12511.2|12510.3|12514.8|12513.3|12511.2|12509.8|191
1715104800000|2024-05-07 18:00:00|12511.1|12510.2|12511|12510.1|12511.2|12510.3|12507|12506.1|202
1715105100000|2024-05-07 18:05:00|12510.9|12510|12508.3|12507.4|12511.5|12510|12508.2|12507|170
1715105400000|2024-05-07 18:10:00|12508.5|12507.6|12511.4|12509.9|12511.5|12510.6|12508.5|12507.4|143
1715105700000|2024-05-07 18:15:00|12510.8|12509.3|12504.5|12503|12511|12509.5|12504.2|12503|190
1715106000000|2024-05-07 18:20:00|12504.6|12503.1|12504.5|12503.6|12507.6|12506.7|12504.3|12503.1|132
1715106300000|2024-05-07 18:25:00|12504.4|12503.5|12503.4|12502.5|12506.1|12505.2|12503|12501.6|176
1715106600000|2024-05-07 18:30:00|12503.5|12502.6|12503.1|12502.2|12504.7|12503.8|12501.3|12500.4|183
1715106900000|2024-05-07 18:35:00|12502.7|12501.8|12502.4|12501.5|12505.1|12504.2|12502.3|12501.4|145
1715107200000|2024-05-07 18:40:00|12502.3|12501.4|12507.1|12506.2|12507.2|12506.2|12502|12501.1|111
1715107500000|2024-05-07 18:45:00|12507|12506.1|12504.7|12503.8|12507.2|12506.1|12504.3|12503.4|106
1715107800000|2024-05-07 18:50:00|12504.3|12503.4|12505|12504.1|12505.2|12504.3|12502.8|12501.9|103
1715108100000|2024-05-07 18:55:00|12504.9|12504|12507.2|12506.3|12507.3|12506.4|12504.2|12503.3|100
1715108400000|2024-05-07 19:00:00|12507.3|12506.4|12508|12507.1|12509.8|12508.4|12507.2|12506.3|142
1715108700000|2024-05-07 19:05:00|12508.2|12507.3|12510|12509.1|12510.5|12509.6|12508.2|12507.3|82
1715109000000|2024-05-07 19:10:00|12510.1|12509.2|12508.5|12507.6|12510.4|12509.5|12508|12507.1|125
1715109300000|2024-05-07 19:15:00|12508.4|12507.5|12507.5|12506.6|12509.1|12508.2|12505.8|12504.9|100
1715109600000|2024-05-07 19:20:00|12507.4|12506.5|12507.5|12506.6|12509.4|12508.5|12506.4|12505.5|149
1715109900000|2024-05-07 19:25:00|12507.4|12506.5|12507.4|12506.5|12508.9|12507.6|12507.4|12506.4|94
1715110200000|2024-05-07 19:30:00|12507.5|12506.6|12509.4|12508.5|12509.5|12508.6|12507.2|12506.3|116
1715110500000|2024-05-07 19:35:00|12509.5|12508.6|12508.5|12507.6|12509.7|12508.8|12506.9|12506|74
1715110800000|2024-05-07 19:40:00|12508.4|12507.5|12508.6|12507.7|12509.5|12508.4|12507.4|12506.5|115
1715111100000|2024-05-07 19:45:00|12508.5|12507.6|12510.2|12509.3|12511.6|12510.5|12508.5|12507.6|123
1715111400000|2024-05-07 19:50:00|12510.3|12509.4|12510.4|12509.5|12511.5|12510.6|12510.1|12509.2|104
1715111700000|2024-05-07 19:55:00|12510.3|12509.4|12509.6|12508.7|12510.7|12509.8|12509.4|12508.5|109
1715112000000|2024-05-07 20:00:00|12509.5|12508.6|12509.6|12508.7|12509.9|12508.8|12509.4|12508.4|89
1715112300000|2024-05-07 20:05:00|12509.7|12508.8|12509.3|12508.4|12509.7|12508.8|12508.9|12508|51
1715112600000|2024-05-07 20:10:00|12509.4|12508.5|12509.9|12508.4|12511|12510.1|12509.4|12508.4|55
1715112900000|2024-05-07 20:15:00|12509.6|12508.7|12510.4|12508.9|12510.6|12509.5|12509.4|12508.2|49
1715113200000|2024-05-07 20:20:00|12510.3|12508.8|12509.3|12508.4|12510.4|12508.9|12509.2|12508.1|38
1715113500000|2024-05-07 20:25:00|12509.2|12508.3|12509.3|12508.4|12510.6|12509.1|12509.2|12508.1|31
1715113800000|2024-05-07 20:30:00|12509.4|12508.5|12509.3|12508.4|12509.5|12508.5|12508.3|12507.4|26
1715114100000|2024-05-07 20:35:00|12509.2|12508.3|12508.5|12507.6|12509.3|12508.4|12508.5|12507.6|13
1715114400000|2024-05-07 20:40:00|12508.4|12507.5|12509.6|12508.1|12509.7|12508.2|12508.4|12507.3|40
1715114700000|2024-05-07 20:45:00|12509.7|12508.2|12508.6|12507.1|12509.7|12508.3|12508.3|12506.8|68
1715115000000|2024-05-07 20:50:00|12508.7|12507.2|12509.6|12508.1|12509.7|12508.2|12508.4|12507.1|72
1715115300000|2024-05-07 20:55:00|12510|12507.6|12510.6|12506.7|12510.6|12507.7|12509|12506.2|73
1715115600000|2024-05-07 21:00:00|12512.6|12503.3|12514.3|12502.4|12514.3|12503.3|12512.6|12502.1|8
1715115900000|2024-05-07 21:05:00|12514.5|12502.6|12516.4|12504.5|12516.8|12504.9|12513.9|12502|31
1715116200000|2024-05-07 21:10:00|12517.1|12505.2|12523.9|12512|12526|12514.1|12514.1|12502.2|50
1715116500000|2024-05-07 21:15:00|12523.8|12511.9|12518.2|12506.3|12524.4|12512.5|12513|12501.1|124
1715116800000|2024-05-07 21:20:00|12518.6|12507.6|12512.7|12504.2|12522.6|12510.7|12512.7|12501.3|111
1715117100000|2024-05-07 21:25:00|12512.8|12504.3|12513.1|12505.3|12513.1|12505.4|12512.2|12504.1|43
1715117400000|2024-05-07 21:30:00|12513|12505.2|12514.3|12505.6|12517.3|12506|12511.8|12503.9|88
1715117700000|2024-05-07 21:35:00|12512.1|12504.2|12515.8|12506.7|12515.8|12506.7|12511.9|12504.1|64
1715118000000|2024-05-07 21:40:00|12515.6|12506.8|12515.5|12507|12516.1|12507.4|12515.2|12506.2|59
1715118300000|2024-05-07 21:45:00|12515.9|12505.9|12512.9|12505.2|12516|12506.5|12512.4|12504.5|179
1715118600000|2024-05-07 21:50:00|12513|12504.7|12511.9|12505.6|12513.2|12505.8|12511.5|12504.6|92
1715118900000|2024-05-07 21:55:00|12511.8|12505.5|12510.3|12504.9|12512.9|12507.1|12510.3|12504.8|94
1715119200000|2024-05-07 22:00:00|12510.4|12505|12507.5|12505.1|12511.7|12507|12507.3|12504.9|101
1715119500000|2024-05-07 22:05:00|12507|12505.5|12505|12503.5|12507.1|12505.6|12504.8|12503.3|44
1715119800000|2024-05-07 22:10:00|12505.1|12503.6|12505|12503.5|12505.1|12503.6|12504.2|12502.7|43
1715120100000|2024-05-07 22:15:00|12504.9|12503.4|12505.6|12504.1|12505.8|12504.3|12504.9|12503.4|35
1715120400000|2024-05-07 22:20:00|12505.7|12504.2|12505.9|12504.4|12506.4|12504.9|12505.6|12504.1|25
1715120700000|2024-05-07 22:25:00|12506.2|12504.7|12506.5|12505|12506.6|12505.1|12506.1|12504.6|25
1715121000000|2024-05-07 22:30:00|12506.4|12504.9|12507.7|12506.2|12507.7|12506.2|12506.4|12504.9|30
1715121300000|2024-05-07 22:35:00|12507.8|12506.3|12506.6|12505.1|12508|12506.5|12506.6|12505.1|41
1715121600000|2024-05-07 22:40:00|12506.5|12505|12503.7|12502.2|12506.5|12505.3|12503.7|12502.2|47
1715121900000|2024-05-07 22:45:00|12503.4|12502.5|12503.8|12502.3|12503.9|12502.5|12503.2|12501.7|32
1715122200000|2024-05-07 22:50:00|12503.7|12502.2|12503.8|12502.3|12503.8|12502.3|12503.6|12502.1|10
1715122500000|2024-05-07 22:55:00|12503.7|12502.2|12503.1|12501.6|12503.8|12502.3|12503.1|12501.6|24
1715122800000|2024-05-07 23:00:00|12503.6|12502.1|12502.6|12501.1|12503.7|12502.2|12501.7|12500.2|42
1715123100000|2024-05-07 23:05:00|12502.7|12501.2|12502.8|12501.3|12503.6|12502.1|12502.7|12501.2|30
1715123400000|2024-05-07 23:10:00|12502.9|12501.4|12501.8|12500.3|12503|12501.5|12501.8|12500.3|47
1715123700000|2024-05-07 23:15:00|12501.9|12500.4|12502.8|12501.3|12503|12501.5|12501.7|12500.2|27
1715124000000|2024-05-07 23:20:00|12502.9|12501.4|12502.8|12501.3|12502.9|12501.4|12502.7|12501.2|24
1715124300000|2024-05-07 23:25:00|12502.6|12501.1|12501.6|12500.1|12502.7|12501.2|12501|12499.5|24
1715124600000|2024-05-07 23:30:00|12501.5|12500|12501.2|12500.3|12502.6|12501.1|12501.2|12500|29
1715124900000|2024-05-07 23:35:00|12501.3|12500.4|12501.2|12500.3|12501.3|12500.4|12501.2|12500.3|12
1715125200000|2024-05-07 23:40:00|12501.1|12500.2|12500.3|12499.4|12501.2|12500.3|12500|12499.1|45
1715125500000|2024-05-07 23:45:00|12500.5|12499.6|12499.7|12498.8|12500.5|12499.6|12499.1|12498.2|58
1715125800000|2024-05-07 23:50:00|12499.6|12498.7|12501.6|12500.7|12502.6|12501.7|12499.5|12498.6|50
1715126100000|2024-05-07 23:55:00|12501.7|12500.8|12502.3|12501.4|12502.3|12501.4|12501.3|12500.4|36
1715126400000|2024-05-08 00:00:00|12501.8|12500.3|12497.5|12496.6|12503|12501.5|12497.1|12495.6|182
1715126700000|2024-05-08 00:05:00|12497.4|12496.5|12499.6|12498.1|12500.1|12498.9|12497.4|12496.5|144
1715127000000|2024-05-08 00:10:00|12499.5|12498|12501.2|12500.3|12502.5|12501|12499.5|12498|112
1715127300000|2024-05-08 00:15:00|12500.8|12499.3|12502.1|12500.6|12502.7|12501.2|12500.5|12499|113
1715127600000|2024-05-08 00:20:00|12502.2|12500.7|12501.7|12500.2|12503.3|12502.4|12501.4|12500|103
1715127900000|2024-05-08 00:25:00|12501.8|12500.3|12502.2|12500.7|12503.9|12502.4|12501.3|12499.9|127
1715128200000|2024-05-08 00:30:00|12501.7|12500.8|12501.5|12500.6|12503.4|12502.5|12501.3|12500.1|126
1715128500000|2024-05-08 00:35:00|12501.4|12500.5|12500.4|12499.5|12501.6|12500.7|12499.3|12498.1|81
1715128800000|2024-05-08 00:40:00|12500.3|12499.4|12498.3|12497.4|12500.9|12500|12498|12497.1|89
1715129100000|2024-05-08 00:45:00|12498.4|12497.5|12498|12497.1|12501.3|12500.4|12497.1|12495.9|105
1715129400000|2024-05-08 00:50:00|12498.1|12497.2|12497.6|12496.7|12498.8|12497.9|12496.6|12495.7|84
1715129700000|2024-05-08 00:55:00|12497.4|12496.5|12496.3|12495.4|12499.4|12498.5|12495.5|12494.2|123
1715130000000|2024-05-08 01:00:00|12496.4|12495.5|12497.3|12496.4|12497.9|12496.8|12495.3|12494.2|159
1715130300000|2024-05-08 01:05:00|12497.5|12496.6|12495.4|12494.5|12497.8|12496.9|12495.4|12494|123
1715130600000|2024-05-08 01:10:00|12495.3|12494.4|12496.5|12495.6|12497.6|12496.7|12494.9|12494|91
1715130900000|2024-05-08 01:15:00|12496.6|12495.7|12496.1|12495.2|12497.6|12496.7|12495.6|12494.1|113
1715131200000|2024-05-08 01:20:00|12496|12495.1|12492.5|12491|12496.3|12495.4|12492.1|12490.6|142
1715131500000|2024-05-08 01:25:00|12492.4|12490.9|12495.7|12494.2|12496.4|12494.9|12491.9|12490.4|105
1715131800000|2024-05-08 01:30:00|12495.5|12494|12494.6|12493.1|12495.7|12494.2|12493.3|12491.8|138
1715132100000|2024-05-08 01:35:00|12494.5|12493|12494.4|12492.9|12494.8|12493.3|12492.7|12491.2|185
1715132400000|2024-05-08 01:40:00|12494.2|12492.7|12493.4|12491.9|12495.9|12494.4|12493.3|12491.8|193
1715132700000|2024-05-08 01:45:00|12493.3|12491.8|12493.8|12492.3|12494.6|12493.1|12492.1|12491.2|150
1715133000000|2024-05-08 01:50:00|12493.7|12492.2|12492.3|12490.8|12493.9|12492.4|12491.5|12490|139
1715133300000|2024-05-08 01:55:00|12492.4|12490.9|12489.2|12487.7|12492.8|12491.3|12489.2|12487.7|136
1715133600000|2024-05-08 02:00:00|12489|12487.5|12488.4|12486.9|12489.3|12487.8|12488.3|12486.8|115
1715133900000|2024-05-08 02:05:00|12488.5|12487|12486.5|12485|12488.5|12487.1|12486.4|12484.9|92
1715134200000|2024-05-08 02:10:00|12486.3|12484.8|12488.6|12487.1|12488.7|12487.2|12486.3|12484.8|116
1715134500000|2024-05-08 02:15:00|12488.7|12487.2|12488.9|12487.4|12489.9|12488.4|12488.4|12486.9|128
1715134800000|2024-05-08 02:20:00|12489|12487.5|12489.6|12488.1|12490.7|12489.4|12488.4|12486.9|133
1715135100000|2024-05-08 02:25:00|12489.8|12488.3|12487.4|12485.9|12490.6|12489.1|12487.3|12485.8|104
1715135400000|2024-05-08 02:30:00|12487.1|12486.2|12486.1|12485.2|12487.2|12486.3|12485.1|12483.8|118
1715135700000|2024-05-08 02:35:00|12486|12485.1|12486.3|12485.4|12486.8|12485.9|12485.5|12484.6|69
1715136000000|2024-05-08 02:40:00|12486.5|12485.6|12487.3|12486.4|12487.3|12486.4|12485.2|12484.3|115
1715136300000|2024-05-08 02:45:00|12487.6|12486.1|12488.3|12487.4|12490.1|12489.2|12487.6|12486.1|95
1715136600000|2024-05-08 02:50:00|12488.2|12487.3|12489.3|12488.4|12489.4|12488.5|12488|12487.1|135
1715136900000|2024-05-08 02:55:00|12489.4|12488.5|12489.1|12488.2|12489.6|12488.7|12488.6|12487.7|59
1715137200000|2024-05-08 03:00:00|12489.5|12488.6|12489.1|12488.2|12489.6|12488.7|12488.2|12487.2|133
1715137500000|2024-05-08 03:05:00|12489|12488.1|12487.3|12486.4|12489.5|12488.6|12487.1|12486.2|100
1715137800000|2024-05-08 03:10:00|12487.2|12486.3|12489.1|12487.6|12489.6|12488.4|12487|12486.1|97
1715138100000|2024-05-08 03:15:00|12489.3|12487.8|12490.9|12490|12491.8|12490.9|12489.3|12487.8|99
1715138400000|2024-05-08 03:20:00|12490.8|12489.9|12489.5|12488|12491.2|12490.3|12489.2|12487.9|103
1715138700000|2024-05-08 03:25:00|12489.4|12487.9|12488|12487.1|12489.5|12488.3|12487.3|12486|98
1715139000000|2024-05-08 03:30:00|12487.9|12487|12488.2|12487.3|12489.3|12487.8|12487.2|12486.3|107
1715139300000|2024-05-08 03:35:00|12488.6|12487.1|12488.1|12487.2|12489.2|12488.3|12487.3|12486.4|105
1715139600000|2024-05-08 03:40:00|12488.2|12487.3|12489.2|12488.3|12489.4|12488.5|12488.1|12487.2|55
1715139900000|2024-05-08 03:45:00|12489.1|12488.2|12487.6|12486.7|12489.7|12488.3|12487.5|12486.4|58
1715140200000|2024-05-08 03:50:00|12487.9|12487|12488.3|12486.8|12488.5|12487.3|12487.5|12486|71
1715140500000|2024-05-08 03:55:00|12488.2|12486.7|12487.3|12486.4|12488.2|12486.7|12486.9|12485.4|114
1715140800000|2024-05-08 04:00:00|12487.2|12486.3|12485.4|12483.9|12487.2|12486.3|12485.1|12483.6|142
1715141100000|2024-05-08 04:05:00|12485.5|12484|12486.4|12484.9|12486.6|12485.4|12485.4|12483.9|110
1715141400000|2024-05-08 04:10:00|12486.3|12484.8|12486.5|12485|12486.5|12485|12484.9|12483.4|139
1715141700000|2024-05-08 04:15:00|12486.6|12485.1|12486.3|12484.8|12487.7|12486.2|12486.2|12484.7|79
1715142000000|2024-05-08 04:20:00|12486.4|12484.9|12485.2|12483.7|12486.6|12485.1|12485.1|12483.6|110
1715142300000|2024-05-08 04:25:00|12485.1|12483.6|12486.2|12485.3|12487.8|12486.3|12484.9|12483.4|56
1715142600000|2024-05-08 04:30:00|12486.6|12485.7|12486.2|12485.3|12487.6|12486.3|12485.6|12484.7|69
1715142900000|2024-05-08 04:35:00|12486.3|12485.4|12486|12485.1|12486.8|12485.4|12486|12484.8|57
1715143200000|2024-05-08 04:40:00|12486.1|12485.2|12487.9|12487|12488.4|12487.1|12486|12485.1|99
1715143500000|2024-05-08 04:45:00|12487.7|12486.8|12488.6|12487.1|12489.4|12487.9|12487.6|12486.7|69
1715143800000|2024-05-08 04:50:00|12488.7|12487.2|12489.5|12488|12490|12488.5|12488.4|12486.9|96
1715144100000|2024-05-08 04:55:00|12489.6|12488.1|12487.4|12486.5|12489.6|12488.1|12487.1|12486.2|85
1715144400000|2024-05-08 05:00:00|12487.5|12486.6|12485.3|12484.4|12487.5|12486.6|12485.3|12484.4|74
1715144700000|2024-05-08 05:05:00|12485.2|12484.3|12488.3|12486.8|12489.2|12487.7|12485.2|12484.3|84
1715145000000|2024-05-08 05:10:00|12488.5|12487|12487.8|12486.9|12488.7|12487.2|12487.4|12485.9|107
1715145300000|2024-05-08 05:15:00|12487.7|12486.8|12487.9|12487|12488.2|12487.3|12487.2|12486.3|68
1715145600000|2024-05-08 05:20:00|12488|12487.1|12487.2|12486.3|12488.3|12487.4|12487|12486.1|49
1715145900000|2024-05-08 05:25:00|12487.1|12486.2|12487|12486.1|12487.3|12486.3|12486.8|12485.5|39
1715146200000|2024-05-08 05:30:00|12487.1|12486.2|12489|12488.1|12489.2|12488.3|12486.9|12485.9|107
1715146500000|2024-05-08 05:35:00|12488.9|12488|12487.1|12486.2|12489.6|12488.1|12487|12486|90
1715146800000|2024-05-08 05:40:00|12487.2|12486.3|12487|12486.1|12488.1|12487.2|12487|12485.8|96
1715147100000|2024-05-08 05:45:00|12487.1|12486.2|12486.7|12485.2|12487.1|12486.2|12484.7|12483.2|69
1715147400000|2024-05-08 05:50:00|12486.5|12485|12489.1|12487.6|12489.1|12487.6|12486.2|12485|104
1715147700000|2024-05-08 05:55:00|12489|12487.5|12489.2|12487.7|12489.5|12488.1|12487.9|12486.4|62
1715148000000|2024-05-08 06:00:00|12488.9|12488|12488|12487.1|12489.9|12489|12486|12485.1|190
1715148300000|2024-05-08 06:05:00|12488.2|12487.3|12486.1|12485.2|12489|12488.1|12486|12485.1|89
1715148600000|2024-05-08 06:10:00|12486.2|12485.3|12488.1|12487.2|12488.3|12487.4|12485.9|12484.9|113
1715148900000|2024-05-08 06:15:00|12488.2|12487.3|12489.5|12488|12490.2|12489.2|12487.3|12486.4|142
1715149200000|2024-05-08 06:20:00|12489.6|12488.1|12489.2|12488.3|12492.2|12491|12488.9|12488|143
1715149500000|2024-05-08 06:25:00|12489.1|12488.2|12487.9|12486.4|12489.8|12488.9|12487.1|12485.7|129
1715149800000|2024-05-08 06:30:00|12488|12486.5|12491.5|12490.6|12492|12491.1|12487.5|12486|136
1715150100000|2024-05-08 06:35:00|12491.8|12490.9|12491.1|12490.2|12493.3|12492.4|12490.9|12490|136
1715150400000|2024-05-08 06:40:00|12491|12490.1|12492.8|12491.3|12493.1|12492|12490.4|12489.5|162
1715150700000|2024-05-08 06:45:00|12492.7|12491.2|12490.7|12489.2|12493.4|12492.5|12490.4|12489.1|109
1715151000000|2024-05-08 06:50:00|12490.6|12489.1|12488.4|12487.5|12491|12489.5|12487.2|12486.3|164
1715151300000|2024-05-08 06:55:00|12488.2|12487.3|12489.5|12488.6|12490.8|12489.9|12487.2|12486.3|170
1715151600000|2024-05-08 07:00:00|12489.4|12488.5|12488.1|12487.2|12489.7|12488.8|12486.4|12485.2|234
1715151900000|2024-05-08 07:05:00|12487.7|12486.8|12482.8|12481.9|12487.7|12486.8|12481.3|12480.2|225
1715152200000|2024-05-08 07:10:00|12482.6|12481.7|12483.4|12482.5|12486.4|12484.9|12482|12480.8|246
1715152500000|2024-05-08 07:15:00|12483.5|12482.6|12484.3|12483.4|12485.7|12484.8|12482.6|12481.7|150
1715152800000|2024-05-08 07:20:00|12484.1|12483.2|12482.3|12481.4|12485.6|12484.7|12482.2|12481.3|154
1715153100000|2024-05-08 07:25:00|12482.2|12481.3|12481.5|12480.6|12482.3|12481.4|12479.2|12477.8|246
1715153400000|2024-05-08 07:30:00|12481.4|12480.5|12483.4|12482.5|12486.7|12485.2|12480.9|12479.9|221
1715153700000|2024-05-08 07:35:00|12483.5|12482.6|12482.1|12481.2|12485.1|12483.7|12480.9|12480|162
1715154000000|2024-05-08 07:40:00|12481.7|12480.8|12484.4|12483.5|12486.5|12485.6|12481.2|12480.3|212
1715154300000|2024-05-08 07:45:00|12483.5|12482.6|12479.2|12478.3|12484.4|12483.5|12478.5|12477|167
1715154600000|2024-05-08 07:50:00|12479.3|12478.4|12475.4|12474.5|12481.7|12480.8|12474.1|12472.6|238
1715154900000|2024-05-08 07:55:00|12475.5|12474.6|12473.1|12472.2|12476.6|12475.7|12472.3|12470.8|216
1715155200000|2024-05-08 08:00:00|12472.9|12472|12473.5|12472.6|12474.9|12473.6|12469.7|12468.4|263
1715155500000|2024-05-08 08:05:00|12473.3|12472.4|12472.5|12471.6|12473.9|12473|12470.4|12469.5|193
1715155800000|2024-05-08 08:10:00|12473.5|12472|12473.3|12472.4|12475.8|12474.9|12471.7|12470.8|156
1715156100000|2024-05-08 08:15:00|12473.5|12472.6|12472.2|12471.3|12476|12474.8|12472.2|12471.3|181
1715156400000|2024-05-08 08:20:00|12471.6|12470.7|12471.3|12470.4|12472.2|12471.3|12468.3|12467.4|200
1715156700000|2024-05-08 08:25:00|12471.4|12470.5|12474.4|12473.5|12475.5|12474.6|12471.3|12470.4|165
1715157000000|2024-05-08 08:30:00|12474.2|12473.3|12473.5|12472.6|12475.6|12474.7|12473.4|12472.5|169
1715157300000|2024-05-08 08:35:00|12473.4|12472.5|12476.2|12475.3|12478.4|12477.5|12473.4|12472.5|194
1715157600000|2024-05-08 08:40:00|12475.5|12474.6|12475.5|12474.6|12477.3|12476.4|12473.3|12472.4|169
1715157900000|2024-05-08 08:45:00|12475.6|12474.7|12475.1|12474.2|12476.4|12475.5|12473.7|12472.2|199
1715158200000|2024-05-08 08:50:00|12475|12474.1|12473.6|12472.7|12475|12474.1|12472.5|12471.6|127
1715158500000|2024-05-08 08:55:00|12473.3|12472.4|12475.6|12474.7|12476.2|12475.3|12473.2|12472.3|172
1715158800000|2024-05-08 09:00:00|12475.7|12474.8|12478.5|12477.6|12480.1|12479.2|12475.7|12474.4|249
1715159100000|2024-05-08 09:05:00|12478.4|12477.5|12475.3|12474.4|12479.5|12478.6|12475.3|12474.4|241
1715159400000|2024-05-08 09:10:00|12475.4|12474.5|12479.5|12478.6|12479.8|12478.7|12474.5|12473.5|186
1715159700000|2024-05-08 09:15:00|12478.8|12477.9|12479.3|12478.4|12482.1|12481.2|12478.1|12477.2|155
1715160000000|2024-05-08 09:20:00|12479.4|12478.5|12481.6|12480.7|12482.6|12481.7|12479.4|12478.5|157
1715160300000|2024-05-08 09:25:00|12481.5|12480.6|12482.2|12481.3|12482.6|12481.7|12479.6|12478.7|120
1715160600000|2024-05-08 09:30:00|12482.4|12481.5|12483.2|12482.3|12484.3|12483.4|12481.4|12480.5|142
1715160900000|2024-05-08 09:35:00|12483.3|12482.4|12485.6|12484.7|12487.3|12486.4|12482.7|12481.8|213
1715161200000|2024-05-08 09:40:00|12485.7|12484.8|12489.6|12488.1|12489.6|12488.4|12484.5|12483.6|160
1715161500000|2024-05-08 09:45:00|12489.4|12487.9|12489.5|12488.6|12491|12489.5|12488.5|12487.3|147
1715161800000|2024-05-08 09:50:00|12489.3|12488.4|12489.6|12488.7|12491|12489.5|12487.5|12486.6|130
1715162100000|2024-05-08 09:55:00|12489|12488.1|12492.8|12491.9|12493.1|12492.2|12488.8|12487.9|196
1715162400000|2024-05-08 10:00:00|12493|12492.1|12492.6|12491.7|12496.7|12495.8|12492.4|12491|170
1715162700000|2024-05-08 10:05:00|12492.5|12491.6|12489.7|12488.8|12493.9|12492.6|12489.7|12488.8|115
1715163000000|2024-05-08 10:10:00|12489.6|12488.7|12488.4|12487.5|12489.7|12488.8|12487.2|12486.3|135
1715163300000|2024-05-08 10:15:00|12488.3|12487.4|12489.7|12488.2|12490.6|12489.5|12488.1|12487.2|108
1715163600000|2024-05-08 10:20:00|12489.6|12488.1|12492.7|12491.2|12493|12491.5|12489.3|12488|143
1715163900000|2024-05-08 10:25:00|12492.8|12491.3|12490.9|12489.4|12493.6|12492.7|12489.3|12488.4|156
1715164200000|2024-05-08 10:30:00|12490.8|12489.3|12491.3|12490.4|12492.7|12491.2|12488.2|12487.3|167
1715164500000|2024-05-08 10:35:00|12491.2|12490.3|12492.8|12491.3|12492.8|12491.8|12488.7|12487.7|138
1715164800000|2024-05-08 10:40:00|12492.6|12491.1|12490.2|12489.3|12493.4|12492.5|12490.1|12489.2|125
1715165100000|2024-05-08 10:45:00|12490.3|12489.4|12491.3|12490.4|12492.3|12491.4|12489.5|12488.6|101
1715165400000|2024-05-08 10:50:00|12491.4|12490.5|12493.6|12492.7|12495.5|12494.6|12490.4|12489.5|160
1715165700000|2024-05-08 10:55:00|12493.5|12492.6|12496.5|12495|12497.1|12496.2|12492.8|12491.9|253
1715166000000|2024-05-08 11:00:00|12496.6|12495.1|12499|12498.1|12500.6|12499.7|12496.2|12494.7|304
1715166300000|2024-05-08 11:05:00|12498.8|12497.9|12499.5|12498.6|12501.7|12500.2|12498.5|12497.4|176
1715166600000|2024-05-08 11:10:00|12498.2|12497.3|12494.5|12493.6|12499|12497.5|12493.8|12492.9|169
1715166900000|2024-05-08 11:15:00|12494.4|12493.5|12493.1|12492.2|12494.9|12493.6|12491.4|12490.3|127
1715167200000|2024-05-08 11:20:00|12493|12492.1|12495.6|12494.7|12495.6|12494.7|12492.9|12492|145
1715167500000|2024-05-08 11:25:00|12495.5|12494.6|12492.3|12491.4|12496|12494.6|12492.3|12491.4|113
1715167800000|2024-05-08 11:30:00|12492.7|12491.8|12490.2|12489.3|12492.7|12491.8|12489|12487.9|204
1715168100000|2024-05-08 11:35:00|12490.1|12489.2|12491.4|12490.5|12492.1|12491.2|12488.5|12487.6|138
1715168400000|2024-05-08 11:40:00|12491.6|12490.7|12491.9|12491|12494.5|12493.6|12490.7|12489.8|127
1715168700000|2024-05-08 11:45:00|12491.5|12490.6|12488.4|12486.9|12492|12491.1|12488.3|12486.8|153
1715169000000|2024-05-08 11:50:00|12488.5|12487|12488.1|12486.6|12491.6|12490.7|12487.3|12485.8|178
1715169300000|2024-05-08 11:55:00|12488|12486.5|12485|12483.5|12488.8|12487.3|12483.9|12482.4|284
1715169600000|2024-05-08 12:00:00|12485.1|12483.6|12484.8|12483.9|12485.8|12484.9|12483.7|12482.2|182
1715169900000|2024-05-08 12:05:00|12484.7|12483.8|12480.7|12479.8|12484.8|12483.9|12479.9|12479|151
1715170200000|2024-05-08 12:10:00|12480.6|12479.7|12477.4|12476.5|12480.7|12479.8|12476.9|12475.5|211
1715170500000|2024-05-08 12:15:00|12477.5|12476.6|12480.2|12479.3|12480.3|12479.4|12476.5|12475.6|231
1715170800000|2024-05-08 12:20:00|12480.3|12479.4|12479|12477.5|12480.5|12479.6|12477.8|12476.9|241
1715171100000|2024-05-08 12:25:00|12478.9|12477.4|12476.9|12476|12479.8|12478.9|12476.8|12475.5|166
1715171400000|2024-05-08 12:30:00|12476.7|12475.8|12479.2|12478.3|12480.3|12478.8|12474.6|12473.3|199
1715171700000|2024-05-08 12:35:00|12479.1|12478.2|12475.9|12475|12479.1|12478.2|12475.8|12474.6|188
1715172000000|2024-05-08 12:40:00|12475.8|12474.9|12480.2|12479.3|12481.3|12480.4|12475.2|12474.3|176
1715172300000|2024-05-08 12:45:00|12480.3|12479.4|12481.5|12480.6|12481.9|12481|12477.8|12476.9|187
1715172600000|2024-05-08 12:50:00|12481.4|12480.5|12482.2|12481.3|12483.1|12482.1|12480.7|12479.8|189
1715172900000|2024-05-08 12:55:00|12482|12481.1|12480.3|12479.4|12483|12482.1|12478.1|12476.7|235
1715173200000|2024-05-08 13:00:00|12480.4|12479.5|12482|12481.1|12482.8|12481.9|12479.1|12477.6|268
1715173500000|2024-05-08 13:05:00|12481.9|12481|12482.2|12481.3|12484.8|12483.9|12480.7|12479.8|195
1715173800000|2024-05-08 13:10:00|12482.3|12481.4|12479.1|12478.2|12483.2|12482.3|12478.8|12477.9|217
1715174100000|2024-05-08 13:15:00|12479.5|12478.6|12474.7|12473.8|12480.2|12479.3|12474|12472.6|186
1715174400000|2024-05-08 13:20:00|12474.5|12473.6|12474.6|12473.7|12476.7|12475.8|12473.6|12472.7|246
1715174700000|2024-05-08 13:25:00|12474.7|12473.8|12478.7|12477.8|12478.9|12478|12474|12473.1|251
1715175000000|2024-05-08 13:30:00|12478.6|12477.7|12479.9|12479|12480.7|12479.8|12476.8|12475.5|401
1715175300000|2024-05-08 13:35:00|12479.8|12478.9|12481.1|12480.2|12482.1|12481.2|12477.7|12476.8|271
1715175600000|2024-05-08 13:40:00|12481.2|12480.3|12479.2|12478.3|12483.3|12482.1|12477.8|12476.9|294
1715175900000|2024-05-08 13:45:00|12479.1|12478.2|12479.9|12479|12482.1|12481.2|12477.8|12476.9|309
1715176200000|2024-05-08 13:50:00|12479.7|12478.8|12475.8|12474.9|12479.7|12478.8|12474.4|12473.5|273
1715176500000|2024-05-08 13:55:00|12476|12475.1|12477.8|12476.9|12477.9|12477|12474.5|12473.6|210
1715176800000|2024-05-08 14:00:00|12477.9|12477|12480.9|12480|12482.7|12481.2|12477.1|12475.6|247
1715177100000|2024-05-08 14:05:00|12481|12480.1|12480.8|12479.9|12481|12480.1|12476.8|12475.9|188
1715177400000|2024-05-08 14:10:00|12480.6|12479.3|12483.9|12483|12486.2|12484.8|12478.5|12477.6|262
1715177700000|2024-05-08 14:15:00|12484|12483.1|12483.7|12482.8|12485.9|12485|12481.9|12481|287
1715178000000|2024-05-08 14:20:00|12483.8|12482.9|12492.2|12490.7|12493.6|12492.7|12482.6|12481.1|319
1715178300000|2024-05-08 14:25:00|12492|12490.5|12492.4|12491.5|12493.7|12492.4|12490.6|12489.5|262
1715178600000|2024-05-08 14:30:00|12492.2|12491.3|12491|12489.5|12494.5|12493|12489.7|12488.4|210
1715178900000|2024-05-08 14:35:00|12491.1|12489.6|12490.6|12489.1|12491.3|12489.9|12488|12486.7|298
1715179200000|2024-05-08 14:40:00|12490.7|12489.2|12489.9|12489|12492.9|12491.7|12488.6|12487.7|185
1715179500000|2024-05-08 14:45:00|12489.8|12488.9|12491.4|12490.5|12492.4|12491.5|12487.5|12486|273
1715179800000|2024-05-08 14:50:00|12491.5|12490.6|12497.9|12496.4|12497.9|12496.5|12490.2|12489.3|367
1715180100000|2024-05-08 14:55:00|12497.6|12496.1|12493.3|12492.4|12497.9|12496.4|12492|12491.1|407
1715180400000|2024-05-08 15:00:00|12493.2|12492.3|12493.5|12492.6|12495.9|12495|12492.1|12491|252
1715180700000|2024-05-08 15:05:00|12493.6|12492.7|12490.7|12489.8|12495.6|12494.7|12490.5|12489.6|240
1715181000000|2024-05-08 15:10:00|12490.8|12489.9|12490.3|12489.4|12491.1|12490.2|12488.7|12487.6|190
1715181300000|2024-05-08 15:15:00|12490.4|12489.5|12490.1|12489.2|12490.8|12489.9|12487|12486.1|207
1715181600000|2024-05-08 15:20:00|12490.3|12489.4|12492.4|12491.5|12492.6|12491.6|12489.6|12488.1|169
1715181900000|2024-05-08 15:25:00|12492.5|12491.6|12493.4|12492.5|12495.1|12494.2|12492.5|12491.6|185
1715182200000|2024-05-08 15:30:00|12493.5|12492.6|12495.9|12495|12496.5|12495.6|12492.2|12491.3|142
1715182500000|2024-05-08 15:35:00|12496|12495.1|12497.9|12497|12499.3|12498.1|12494.9|12494|149
1715182800000|2024-05-08 15:40:00|12497.8|12496.9|12500.3|12499.4|12500.9|12500|12497.1|12496.2|141
1715183100000|2024-05-08 15:45:00|12500.4|12499.5|12505.2|12503.7|12505.4|12504.1|12499.4|12498.5|266
1715183400000|2024-05-08 15:50:00|12505.3|12503.8|12501.3|12499.8|12505.5|12504|12501.2|12499.8|164
1715183700000|2024-05-08 15:55:00|12501.4|12499.9|12503.1|12501.6|12505.4|12503.9|12501.1|12499.6|179
1715184000000|2024-05-08 16:00:00|12503|12501.5|12502|12501.1|12503.4|12502.2|12501.4|12500.5|165
1715184300000|2024-05-08 16:05:00|12501.9|12501|12498.9|12498|12502.5|12501.3|12498.3|12497.4|100
1715184600000|2024-05-08 16:10:00|12498.8|12497.9|12497.1|12495.6|12500|12499.1|12496.8|12495.5|130
1715184900000|2024-05-08 16:15:00|12497|12495.5|12496.6|12495.7|12497|12496.1|12495.1|12493.6|114
1715185200000|2024-05-08 16:20:00|12496.7|12495.8|12494.4|12493.5|12496.8|12495.9|12493.9|12493|147
1715185500000|2024-05-08 16:25:00|12494.9|12494|12495.4|12494.5|12497.5|12496.6|12494|12492.9|68
1715185800000|2024-05-08 16:30:00|12495.8|12494.9|12495.4|12494.5|12496.2|12495.3|12493.5|12492|116
1715186100000|2024-05-08 16:35:00|12495.2|12494.3|12493.3|12492.4|12495.2|12494.3|12491.3|12490.4|145
1715186400000|2024-05-08 16:40:00|12493.2|12492.3|12495.2|12494.3|12495.3|12494.4|12491.9|12491|121
1715186700000|2024-05-08 16:45:00|12495.3|12494.4|12498.2|12497.3|12499.8|12498.5|12494.8|12493.9|120
1715187000000|2024-05-08 16:50:00|12498.3|12497.4|12498.1|12497.2|12499.1|12498.2|12497.2|12496.3|83
1715187300000|2024-05-08 16:55:00|12498.2|12497.3|12498.1|12497.2|12500.2|12499.3|12497.4|12496.5|141
1715187600000|2024-05-08 17:00:00|12498.2|12497.3|12497.3|12496.4|12498.6|12497.7|12494.8|12493.9|165
1715187900000|2024-05-08 17:05:00|12497.5|12496.6|12500.5|12499.6|12502.2|12501.3|12497.1|12496.2|144
1715188200000|2024-05-08 17:10:00|12500.7|12499.8|12499.4|12498.5|12500.7|12499.8|12499|12498|120
1715188500000|2024-05-08 17:15:00|12499.3|12498.4|12498.3|12497.4|12499.6|12498.7|12498.3|12497.4|83
1715188800000|2024-05-08 17:20:00|12498.2|12497.3|12497.1|12496.2|12499.6|12498.7|12497.1|12496.1|101
1715189100000|2024-05-08 17:25:00|12497.2|12496.3|12496.3|12495.4|12497.5|12496.6|12495.3|12494.2|83
1715189400000|2024-05-08 17:30:00|12496.1|12495.2|12495.7|12494.8|12497.2|12496.3|12494.5|12493.6|92
1715189700000|2024-05-08 17:35:00|12495.8|12494.9|12494.4|12492.9|12495.8|12494.9|12493.2|12492.3|93
1715190000000|2024-05-08 17:40:00|12494.3|12492.8|12496.2|12495.3|12496.7|12495.5|12493.7|12492.2|96
1715190300000|2024-05-08 17:45:00|12496.1|12495.2|12494.8|12493.9|12496.1|12495.2|12493.7|12492.8|112
1715190600000|2024-05-08 17:50:00|12494.9|12494|12494.6|12493.7|12495.5|12494.6|12494.5|12493.6|94
1715190900000|2024-05-08 17:55:00|12494.7|12493.8|12496.2|12495.3|12496.6|12495.7|12494.5|12493.6|127
1715191200000|2024-05-08 18:00:00|12496.6|12495.1|12495.6|12494.7|12497.1|12496.2|12495.5|12494.6|113
1715191500000|2024-05-08 18:05:00|12495.7|12494.8|12495.6|12494.7|12496.1|12495.2|12494.6|12493.1|75
1715191800000|2024-05-08 18:10:00|12495.5|12494.6|12494.6|12493.1|12496.1|12495.2|12494.1|12492.9|74
1715192100000|2024-05-08 18:15:00|12494.7|12493.2|12494.4|12493.5|12496.2|12495.3|12494.1|12492.9|133
1715192400000|2024-05-08 18:20:00|12494.2|12493.3|12495.5|12494.6|12495.5|12494.6|12494.2|12493.3|81
1715192700000|2024-05-08 18:25:00|12495.2|12494.3|12496.9|12495.4|12497.1|12495.6|12494.7|12493.8|75
1715193000000|2024-05-08 18:30:00|12496.6|12495.7|12499.6|12498.1|12499.6|12498.1|12495.6|12494.7|105
1715193300000|2024-05-08 18:35:00|12499.5|12498|12499.1|12498.2|12499.6|12498.5|12497.8|12496.9|79
1715193600000|2024-05-08 18:40:00|12499.2|12498.3|12499.7|12498.2|12499.8|12498.6|12497.5|12496.6|85
1715193900000|2024-05-08 18:45:00|12499.6|12498.1|12499.5|12498|12499.9|12498.5|12498.5|12497|99
1715194200000|2024-05-08 18:50:00|12499.7|12498.2|12498.5|12497|12499.8|12498.5|12498.2|12496.7|94
1715194500000|2024-05-08 18:55:00|12498.6|12497.1|12496|12494.5|12498.6|12497.1|12496|12494.5|97
1715194800000|2024-05-08 19:00:00|12496.2|12494.7|12497.7|12496.8|12498.1|12496.9|12494.5|12493|107
1715195100000|2024-05-08 19:05:00|12497.4|12496.5|12496.4|12495.5|12497.7|12496.8|12496.1|12495.2|89
1715195400000|2024-05-08 19:10:00|12496.2|12495.3|12496.5|12495.6|12497.5|12496.6|12495.6|12494.7|76
1715195700000|2024-05-08 19:15:00|12496.3|12495.4|12497.6|12496.7|12497.6|12496.7|12496.3|12495.4|61
1715196000000|2024-05-08 19:20:00|12497.5|12496.6|12497.4|12496.5|12497.6|12496.7|12496.5|12495.6|40
1715196300000|2024-05-08 19:25:00|12497.5|12496.6|12495.4|12494.5|12497.5|12496.6|12495|12494.1|66
1715196600000|2024-05-08 19:30:00|12495.5|12494.6|12495.6|12494.7|12496.5|12495.6|12495.4|12494.5|102
1715196900000|2024-05-08 19:35:00|12495.5|12494.6|12495.2|12494.3|12497.2|12496.3|12495.2|12494.3|79
1715197200000|2024-05-08 19:40:00|12495.3|12494.4|12495|12494.1|12496.5|12495.6|12494.9|12494|89
1715197500000|2024-05-08 19:45:00|12495.1|12494.2|12496.5|12495.6|12496.6|12495.7|12495|12494.1|99
1715197800000|2024-05-08 19:50:00|12496.8|12495.9|12496.1|12495.2|12496.8|12495.9|12495.5|12494.6|77
1715198100000|2024-05-08 19:55:00|12496.2|12495.3|12497.2|12496.3|12497.3|12496.4|12495.6|12494.7|87
1715198400000|2024-05-08 20:00:00|12497.5|12496.6|12496.4|12495.5|12497.5|12496.6|12496.1|12495.2|51
1715198700000|2024-05-08 20:05:00|12496.3|12495.4|12495.3|12494.4|12496.4|12495.5|12495.2|12494.3|31
1715199000000|2024-05-08 20:10:00|12495.2|12494.3|12494.3|12493.4|12495.5|12494.4|12494.3|12493.4|38
1715199300000|2024-05-08 20:15:00|12494.4|12493.5|12495|12494.1|12495.1|12494.2|12494|12493.1|42
1715199600000|2024-05-08 20:20:00|12494.7|12493.8|12495.2|12494.3|12495.2|12494.3|12494.6|12493.7|13
1715199900000|2024-05-08 20:25:00|12495.1|12494.2|12495|12494.1|12495.2|12494.3|12495|12494.1|20
1715200200000|2024-05-08 20:30:00|12495.1|12494.2|12495.3|12494.4|12495.3|12494.4|12495.1|12494.2|7
1715200500000|2024-05-08 20:35:00|12495.4|12494.5|12496.3|12495.4|12496.4|12495.5|12495.3|12494.4|41
1715200800000|2024-05-08 20:40:00|12496.2|12495.3|12496.3|12495.4|12496.8|12495.6|12496.2|12495|37
1715201100000|2024-05-08 20:45:00|12496.4|12495.5|12496.6|12495.1|12498.5|12497|12495.9|12494.6|46
1715201400000|2024-05-08 20:50:00|12496.7|12495.2|12497.7|12496.2|12497.7|12496.2|12496.3|12495|77
1715201700000|2024-05-08 20:55:00|12498.1|12495.7|12499.9|12496.2|12499.9|12496.2|12498|12495.3|61
1715202000000|2024-05-08 21:00:00|12501.2|12494.4|12498.4|12486.5|12501.5|12494.4|12498|12486.1|19
1715202300000|2024-05-08 21:05:00|12498.7|12486.8|12502.4|12490.5|12502.4|12490.5|12498.7|12486.8|16
1715202600000|2024-05-08 21:10:00|12502.2|12490.3|12502.1|12490.2|12502.5|12490.6|12501.7|12489.8|28
1715202900000|2024-05-08 21:15:00|12502.5|12490.6|12499.5|12487.6|12502.5|12490.6|12498.5|12486.6|37
1715203200000|2024-05-08 21:20:00|12501.3|12489.4|12502.4|12490.5|12502.6|12490.7|12501.3|12489.4|25
1715203500000|2024-05-08 21:25:00|12500.6|12492.3|12503.2|12492.2|12503.8|12492.3|12500.5|12490.2|36
1715203800000|2024-05-08 21:30:00|12503.1|12492.3|12501.7|12489.9|12503.1|12494.2|12501.5|12489.7|43
1715204100000|2024-05-08 21:35:00|12501.5|12490|12505.3|12493.8|12506.3|12495.7|12501.5|12490|100
1715204400000|2024-05-08 21:40:00|12505.2|12493.7|12502.3|12490.4|12506.4|12495.5|12502.3|12490.4|74
1715204700000|2024-05-08 21:45:00|12500.9|12489|12502.1|12490.2|12502.6|12490.7|12500.8|12488.9|47
1715205000000|2024-05-08 21:50:00|12502.2|12490.3|12502.5|12492.2|12503.2|12492.5|12500.9|12489|58
1715205300000|2024-05-08 21:55:00|12502.7|12490.7|12500.1|12492.2|12503.2|12493.3|12499.3|12490.4|86
1715205600000|2024-05-08 22:00:00|12500.2|12492.3|12500.3|12496.4|12503.4|12498.1|12499.5|12492.3|84
1715205900000|2024-05-08 22:05:00|12499.9|12496.9|12498.5|12496.3|12499.9|12497.7|12498.5|12496.3|29
1715206200000|2024-05-08 22:10:00|12498.6|12496.7|12497.9|12496.4|12498.9|12496.8|12497.3|12495.8|39
1715206500000|2024-05-08 22:15:00|12498|12496.5|12497.9|12496.4|12498.1|12496.6|12497.7|12496.2|16
1715206800000|2024-05-08 22:20:00|12497.8|12496.3|12498.8|12497.3|12498.8|12497.3|12497.7|12496.2|29
1715207100000|2024-05-08 22:25:00|12498.7|12497.2|12498|12496.5|12498.7|12497.2|12497.8|12496.3|48
1715207400000|2024-05-08 22:30:00|12498.1|12496.6|12498.7|12497.2|12499|12497.5|12498|12496.5|33
1715207700000|2024-05-08 22:35:00|12498.6|12497.1|12498.6|12497.1|12498.7|12497.2|12498.4|12496.9|21
1715208000000|2024-05-08 22:40:00|12497.9|12496.4|12497.6|12496.1|12498|12496.5|12497.2|12496.1|21
1715208300000|2024-05-08 22:45:00|12497.7|12496.2|12497.7|12496.2|12497.8|12496.3|12497.6|12496.1|25
1715208600000|2024-05-08 22:50:00|12497.6|12496.1|12497.7|12496.2|12497.8|12496.3|12497.6|12496.1|3
1715208900000|2024-05-08 22:55:00|12497.8|12496.3|12497.7|12496.2|12497.8|12496.3|12497.2|12495.7|23
1715209200000|2024-05-08 23:00:00|12498.1|12496.6|12497.9|12496.4|12498.9|12497.4|12497.6|12496.1|51
1715209500000|2024-05-08 23:05:00|12497.8|12496.3|12496.7|12495.2|12497.8|12496.3|12496.4|12495|26
1715209800000|2024-05-08 23:10:00|12496.4|12495.5|12496.4|12495.5|12496.7|12495.5|12496.3|12495.1|23
1715210100000|2024-05-08 23:15:00|12496.3|12495.4|12496.5|12495|12496.7|12495.4|12496.3|12494.9|23
1715210400000|2024-05-08 23:20:00|12496.6|12495.1|12496.6|12495.1|12496.8|12495.5|12496.3|12495|25
1715210700000|2024-05-08 23:25:00|12496.3|12495.4|12495.5|12494|12496.6|12495.4|12495.5|12494|8
1715211000000|2024-05-08 23:30:00|12494.9|12493.4|12494.6|12493.1|12495.3|12493.8|12494.5|12493|35
1715211300000|2024-05-08 23:35:00|12494.5|12493|12493.8|12492.3|12494.6|12493.1|12493.7|12492.2|22
1715211600000|2024-05-08 23:40:00|12493.7|12492.2|12493.8|12492.3|12494.6|12493.1|12493.4|12492|43
1715211900000|2024-05-08 23:45:00|12493.5|12492.6|12494.6|12493.1|12494.8|12493.4|12493.5|12492.4|61
1715212200000|2024-05-08 23:50:00|12494.7|12493.2|12494.5|12493|12494.8|12493.3|12493.6|12492.1|58
1715212500000|2024-05-08 23:55:00|12494.6|12493.1|12494|12492.5|12494.8|12493.3|12492.9|12491.4|45
1715212800000|2024-05-09 00:00:00|12493.9|12492.4|12491.7|12490.8|12493.9|12492.7|12489.6|12488.7|109
1715213100000|2024-05-09 00:05:00|12491.8|12490.9|12490.8|12489.9|12493.6|12492.7|12490.5|12489.6|107
1715213400000|2024-05-09 00:10:00|12490.7|12489.8|12488.8|12487.9|12490.8|12489.9|12487.8|12486.9|101
1715213700000|2024-05-09 00:15:00|12489|12488.1|12490.3|12489.4|12491.2|12490.3|12488.4|12487.5|96
1715214000000|2024-05-09 00:20:00|12490.4|12489.5|12488.6|12487.7|12490.6|12489.7|12488.6|12487.7|64
1715214300000|2024-05-09 00:25:00|12488.7|12487.8|12490.6|12489.7|12491|12489.8|12488.6|12487.7|61
1715214600000|2024-05-09 00:30:00|12490.7|12489.8|12491.5|12490|12492.1|12490.6|12490.6|12489.2|59
1715214900000|2024-05-09 00:35:00|12491.4|12489.9|12491.6|12490.1|12491.7|12490.2|12490.5|12489.2|60
1715215200000|2024-05-09 00:40:00|12491.9|12490.4|12489.7|12488.2|12491.9|12490.4|12488.9|12487.4|75
1715215500000|2024-05-09 00:45:00|12489.5|12488|12491.9|12490.4|12492.6|12491.1|12489.5|12488|92
1715215800000|2024-05-09 00:50:00|12492.1|12490.6|12493|12491.5|12494.1|12492.6|12491.6|12490.3|127
1715216100000|2024-05-09 00:55:00|12493.1|12491.6|12490.7|12489.2|12493.1|12491.6|12489.7|12488.2|146
1715216400000|2024-05-09 01:00:00|12490.6|12489.1|12490.3|12489.4|12490.7|12489.6|12488.6|12487.7|102
1715216700000|2024-05-09 01:05:00|12490.2|12489.3|12490.4|12488.9|12491.5|12490.6|12490.2|12488.9|104
1715217000000|2024-05-09 01:10:00|12490.5|12489|12492.8|12491.3|12492.9|12491.6|12490.4|12488.9|85
1715217300000|2024-05-09 01:15:00|12492.6|12491.1|12492.4|12490.9|12492.9|12491.7|12491|12489.5|81
1715217600000|2024-05-09 01:20:00|12492.5|12491|12491.7|12490.2|12493.7|12492.2|12491.7|12490.2|81
1715217900000|2024-05-09 01:25:00|12491.8|12490.3|12492.5|12491|12493|12491.5|12491.5|12490|84
1715218200000|2024-05-09 01:30:00|12492|12490.5|12496.9|12495.4|12496.9|12495.4|12491.8|12490.3|168
1715218500000|2024-05-09 01:35:00|12497|12495.5|12495.2|12494.3|12497.4|12495.9|12494.3|12493.4|78
1715218800000|2024-05-09 01:40:00|12495.5|12494.6|12497.4|12495.9|12498.5|12497.1|12494.3|12493.4|84
1715219100000|2024-05-09 01:45:00|12497.5|12496|12495|12493.5|12497.5|12496.3|12494.5|12493|103
1715219400000|2024-05-09 01:50:00|12494.9|12493.4|12496.6|12495.1|12496.7|12495.2|12494.6|12493.1|89
1715219700000|2024-05-09 01:55:00|12496.5|12495|12496.6|12495.1|12497.5|12496|12496.5|12495|118
1715220000000|2024-05-09 02:00:00|12496.7|12495.2|12496.8|12495.3|12497|12495.5|12495.5|12494|97
1715220300000|2024-05-09 02:05:00|12496.9|12495.4|12494.9|12493.4|12497.3|12495.8|12494.5|12493|84
1715220600000|2024-05-09 02:10:00|12495|12493.5|12495|12493.5|12496.1|12494.6|12494.9|12493.4|89
1715220900000|2024-05-09 02:15:00|12494.9|12493.4|12494.8|12493.3|12495.6|12494.1|12494.3|12492.8|77
1715221200000|2024-05-09 02:20:00|12494.9|12493.4|12494.3|12493.4|12495.7|12494.2|12494.3|12493.2|64
1715221500000|2024-05-09 02:25:00|12494.2|12493.3|12493.9|12493|12495.1|12494.2|12493.8|12492.9|78
1715221800000|2024-05-09 02:30:00|12493.8|12492.9|12493.8|12492.9|12494.3|12493.4|12493.2|12492.3|79
1715222100000|2024-05-09 02:35:00|12493.7|12492.8|12494.5|12493|12494.8|12493.3|12493.4|12492|85
1715222400000|2024-05-09 02:40:00|12494.4|12492.9|12494|12492.5|12494.7|12493.2|12493.6|12492.1|88
1715222700000|2024-05-09 02:45:00|12493.9|12492.4|12494.6|12493.1|12494.6|12493.1|12493.6|12492.1|75
1715223000000|2024-05-09 02:50:00|12494.9|12493.4|12495.6|12494.1|12495.8|12494.3|12494.5|12493|98
1715223300000|2024-05-09 02:55:00|12495.7|12494.2|12495.3|12493.8|12495.8|12494.3|12494.5|12493.2|69
1715223600000|2024-05-09 03:00:00|12495.4|12493.9|12495.2|12494.3|12495.7|12494.8|12494.6|12493.7|79
1715223900000|2024-05-09 03:05:00|12495.3|12494.4|12496.7|12495.2|12496.7|12495.7|12495.3|12494.1|118
1715224200000|2024-05-09 03:10:00|12496.8|12495.3|12497.5|12496.6|12497.9|12497|12496.5|12495.3|71
1715224500000|2024-05-09 03:15:00|12497.4|12496.5|12499.1|12498.2|12499.1|12498.2|12497.4|12496.5|55
1715224800000|2024-05-09 03:20:00|12499.2|12498.3|12499.8|12498.9|12502.2|12501.3|12498.7|12497.8|105
1715225100000|2024-05-09 03:25:00|12499.5|12498.6|12499.2|12498.3|12499.5|12498.6|12498.3|12497.4|91
1715225400000|2024-05-09 03:30:00|12499.1|12498.2|12497.3|12496.4|12499.5|12498.6|12497.3|12496.4|88
1715225700000|2024-05-09 03:35:00|12497.4|12496.5|12498.3|12497.4|12498.3|12497.4|12496.1|12495.2|79
1715226000000|2024-05-09 03:40:00|12498.2|12497.3|12497.2|12496.3|12498.2|12497.3|12496.4|12495.5|61
1715226300000|2024-05-09 03:45:00|12497.1|12496.2|12497.3|12496.4|12498.2|12497.3|12496.4|12495.5|83
1715226600000|2024-05-09 03:50:00|12497.5|12496|12497.1|12496.2|12497.8|12496.3|12497|12495.8|39
1715226900000|2024-05-09 03:55:00|12497.2|12496.3|12497.5|12496|12498.5|12497|12497|12495.9|81
1715227200000|2024-05-09 04:00:00|12497.4|12495.9|12498.3|12497.4|12499|12498.1|12497.2|12495.7|56
1715227500000|2024-05-09 04:05:00|12498.2|12497.3|12498.5|12497|12499.4|12497.9|12498.2|12496.9|41
1715227800000|2024-05-09 04:10:00|12498.4|12496.9|12497.4|12495.9|12498.5|12497|12497.3|12495.8|67
1715228100000|2024-05-09 04:15:00|12497.5|12496|12497.1|12496.2|12497.6|12496.2|12496.5|12495|49
1715228400000|2024-05-09 04:20:00|12497.2|12496.3|12496.4|12494.9|12497.4|12496.3|12496.3|12494.8|73
1715228700000|2024-05-09 04:25:00|12496.5|12495|12495.7|12494.2|12496.5|12495|12495.2|12493.9|87
1715229000000|2024-05-09 04:30:00|12495.8|12494.3|12494.9|12493.4|12496|12494.5|12494.3|12492.8|71
1715229300000|2024-05-09 04:35:00|12495|12493.5|12494.4|12493.5|12495.5|12494|12494.3|12493|98
1715229600000|2024-05-09 04:40:00|12494.6|12493.1|12493.5|12492|12494.7|12493.5|12493.3|12491.8|50
1715229900000|2024-05-09 04:45:00|12493.8|12492.3|12491.8|12490.3|12493.8|12492.3|12491.4|12489.9|73
1715230200000|2024-05-09 04:50:00|12491.9|12490.4|12491.9|12490.4|12492.9|12491.4|12491.5|12490|73
1715230500000|2024-05-09 04:55:00|12491.6|12490.7|12492.3|12491.4|12492.8|12491.5|12491.1|12490.2|73
1715230800000|2024-05-09 05:00:00|12492.4|12491.5|12493.1|12492.2|12493.5|12492.6|12492.4|12490.9|46
1715231100000|2024-05-09 05:05:00|12493.3|12492.4|12493.2|12491.7|12493.7|12492.7|12493.1|12491.6|45
1715231400000|2024-05-09 05:10:00|12493.1|12491.6|12491.3|12489.8|12493.9|12492.4|12491.3|12489.8|92
1715231700000|2024-05-09 05:15:00|12491.2|12489.7|12492.3|12490.8|12492.4|12491.2|12491.2|12489.7|43
1715232000000|2024-05-09 05:20:00|12492.2|12490.7|12492.5|12491|12492.6|12491.1|12491.1|12489.7|52
1715232300000|2024-05-09 05:25:00|12492.2|12491.3|12492.1|12491.2|12492.6|12491.6|12491.5|12490.3|42
1715232600000|2024-05-09 05:30:00|12491.9|12491|12492.3|12490.8|12492.9|12491.9|12491.3|12490.4|71
1715232900000|2024-05-09 05:35:00|12492.5|12491|12491.4|12489.9|12492.7|12491.2|12491.1|12489.7|56
1715233200000|2024-05-09 05:40:00|12491.5|12490|12490.5|12489|12491.9|12490.4|12490.4|12488.9|60
1715233500000|2024-05-09 05:45:00|12490.6|12489.1|12491|12490.1|12491.6|12490.3|12490.2|12489|50
1715233800000|2024-05-09 05:50:00|12491.1|12490.2|12490.5|12489|12491.8|12490.9|12490.1|12489|60
1715234100000|2024-05-09 05:55:00|12490.4|12488.9|12490.5|12489|12491.3|12490.3|12489|12487.7|83
1715234400000|2024-05-09 06:00:00|12490.3|12489.4|12490.1|12489.2|12491.9|12491|12488.9|12488|179
1715234700000|2024-05-09 06:05:00|12490.2|12489.3|12488.2|12487.3|12490.3|12489.4|12488|12487.1|94
1715235000000|2024-05-09 06:10:00|12488.3|12487.4|12483|12482.1|12489.1|12488.2|12483|12482.1|124
1715235300000|2024-05-09 06:15:00|12483.4|12482.5|12482.9|12482|12484|12483.1|12482.1|12481.2|88
1715235600000|2024-05-09 06:20:00|12483|12482.1|12485.4|12483.9|12485.4|12483.9|12483|12481.5|93
1715235900000|2024-05-09 06:25:00|12485.3|12483.8|12485.1|12484.2|12485.4|12484.2|12483.9|12483|103
1715236200000|2024-05-09 06:30:00|12485.7|12484.8|12483.1|12482.2|12486.1|12485.2|12482.9|12481.8|123
1715236500000|2024-05-09 06:35:00|12483.2|12482.3|12482.4|12481.5|12484.1|12483.2|12482.3|12481.4|103
1715236800000|2024-05-09 06:40:00|12482|12481.1|12481.5|12480.6|12483.1|12482.2|12479.8|12478.9|148
1715237100000|2024-05-09 06:45:00|12481.9|12481|12481.4|12479.9|12482.4|12481.3|12480.3|12478.9|104
1715237400000|2024-05-09 06:50:00|12481.3|12479.8|12480|12479.1|12482|12481|12479.8|12478.9|114
1715237700000|2024-05-09 06:55:00|12479.8|12478.9|12480.3|12479.4|12480.3|12479.4|12478.1|12477.2|131
1715238000000|2024-05-09 07:00:00|12479.9|12479|12478.8|12477.3|12481.6|12480.1|12477.3|12476.4|226
1715238300000|2024-05-09 07:05:00|12478.9|12477.4|12483.9|12482.4|12486|12484.5|12478.8|12477.3|263
1715238600000|2024-05-09 07:10:00|12483.8|12482.3|12484.2|12483.3|12485.7|12484.3|12483.3|12481.8|195
1715238900000|2024-05-09 07:15:00|12484.1|12483.2|12484.5|12483.6|12485.2|12484.3|12482.5|12481.5|140
1715239200000|2024-05-09 07:20:00|12484.4|12483.5|12481.4|12479.9|12484.9|12483.7|12481.4|12479.9|147
1715239500000|2024-05-09 07:25:00|12481.5|12480|12480.2|12479.3|12481.9|12480.8|12478.1|12477.2|155
1715239800000|2024-05-09 07:30:00|12479.8|12478.9|12479.1|12478.2|12479.9|12479|12477.5|12476.6|160
1715240100000|2024-05-09 07:35:00|12479.2|12478.3|12477.3|12476.4|12480.6|12479.1|12475.9|12475|176
1715240400000|2024-05-09 07:40:00|12477.2|12476.3|12474.8|12473.3|12478.2|12476.7|12474|12472.5|195
1715240700000|2024-05-09 07:45:00|12474.7|12473.2|12471.5|12470.6|12475.3|12474|12471.4|12470.5|162
1715241000000|2024-05-09 07:50:00|12472.5|12471.6|12475.7|12474.2|12477|12475.7|12472.5|12471.6|217
1715241300000|2024-05-09 07:55:00|12475.6|12474.7|12478|12476.5|12480|12478.8|12474.7|12473.6|156
1715241600000|2024-05-09 08:00:00|12477.9|12476.4|12475.8|12474.3|12478.6|12477.7|12474.7|12473.8|153
1715241900000|2024-05-09 08:05:00|12475.7|12474.2|12474.9|12473.4|12477.9|12476.4|12473.8|12472.9|144
1715242200000|2024-05-09 08:10:00|12475|12473.5|12474.7|12473.8|12477.2|12475.7|12474.6|12473.3|151
1715242500000|2024-05-09 08:15:00|12474.8|12473.9|12476.6|12475.7|12478|12476.8|12474.3|12473.4|108
1715242800000|2024-05-09 08:20:00|12476.5|12475.6|12475.6|12474.1|12476.9|12475.9|12474.3|12473|110
1715243100000|2024-05-09 08:25:00|12475.3|12473.8|12472.8|12471.9|12475.5|12474|12471.5|12470.4|99
1715243400000|2024-05-09 08:30:00|12472.5|12471.6|12472.7|12471.8|12473.3|12471.9|12470.7|12469.4|204
1715243700000|2024-05-09 08:35:00|12472.6|12471.7|12474.7|12473.8|12474.9|12473.8|12472.3|12471.4|118
1715244000000|2024-05-09 08:40:00|12474.8|12473.9|12476.5|12475.6|12476.7|12475.8|12473.7|12472.7|131
1715244300000|2024-05-09 08:45:00|12476.6|12475.7|12475.8|12474.9|12478.6|12477.7|12475.8|12474.9|138
1715244600000|2024-05-09 08:50:00|12476.2|12475.3|12474.6|12473.7|12477|12475.9|12474.4|12473.5|126
1715244900000|2024-05-09 08:55:00|12474.5|12473.6|12473.6|12472.7|12475.2|12474.3|12473.4|12472.5|160
1715245200000|2024-05-09 09:00:00|12473.7|12472.8|12473.5|12472.6|12475.1|12473.9|12473.3|12472.2|117
1715245500000|2024-05-09 09:05:00|12473.4|12472.5|12475.8|12474.9|12476.6|12475.7|12472.9|12472|116
1715245800000|2024-05-09 09:10:00|12476.1|12474.6|12473.6|12472.7|12476.2|12474.8|12473.1|12472.2|80
1715246100000|2024-05-09 09:15:00|12474.1|12473.2|12471.6|12470.7|12475.8|12474.3|12470.7|12469.8|146
1715246400000|2024-05-09 09:20:00|12471.5|12470.6|12474.6|12473.7|12475.6|12474.7|12471.4|12470.5|161
1715246700000|2024-05-09 09:25:00|12474.4|12473.5|12474.6|12473.7|12475.6|12474.7|12473.7|12472.5|107
1715247000000|2024-05-09 09:30:00|12474.7|12473.8|12479|12477.5|12479.1|12477.6|12474.4|12473.5|117
1715247300000|2024-05-09 09:35:00|12478.7|12477.8|12479.7|12478.8|12479.7|12478.8|12476.9|12476|89
1715247600000|2024-05-09 09:40:00|12479.6|12478.7|12487.2|12485.7|12487.2|12485.8|12479.5|12478.3|166
1715247900000|2024-05-09 09:45:00|12487.1|12485.6|12484.8|12483.9|12487.2|12485.8|12484.7|12483.8|125
1715248200000|2024-05-09 09:50:00|12485.1|12484.2|12487.7|12486.8|12488.4|12487.1|12484.3|12483.4|143
1715248500000|2024-05-09 09:55:00|12487.6|12486.7|12487.6|12486.7|12490.2|12489.2|12486.7|12485.8|122
1715248800000|2024-05-09 10:00:00|12487.7|12486.8|12488.7|12487.8|12488.9|12488|12485.4|12484.5|184
1715249100000|2024-05-09 10:05:00|12489|12488.1|12494.2|12493.3|12494.9|12494|12489|12488.1|127
1715249400000|2024-05-09 10:10:00|12494.5|12493.6|12497.7|12496.8|12497.7|12496.8|12494.3|12493.4|156
1715249700000|2024-05-09 10:15:00|12497.6|12496.7|12495|12493.5|12497.8|12496.9|12494.2|12493.1|123
1715250000000|2024-05-09 10:20:00|12495.1|12493.6|12494.5|12493.6|12496.7|12495.8|12493.2|12492.1|146
1715250300000|2024-05-09 10:25:00|12494.4|12493.5|12496.6|12495.7|12496.6|12495.7|12493.9|12493|108
1715250600000|2024-05-09 10:30:00|12496.5|12495.6|12496.6|12495.7|12498.1|12496.8|12495.8|12494.9|123
1715250900000|2024-05-09 10:35:00|12496.7|12495.8|12496.3|12495.4|12496.9|12496|12494.8|12493.9|120
1715251200000|2024-05-09 10:40:00|12496.4|12495.5|12492.5|12491|12496.5|12495.6|12491.3|12490|104
1715251500000|2024-05-09 10:45:00|12492.4|12490.9|12486.3|12485.4|12492.5|12491|12486.3|12484.9|121
1715251800000|2024-05-09 10:50:00|12486.4|12485.5|12491.4|12490.5|12491.9|12491|12486.2|12485.3|124
1715252100000|2024-05-09 10:55:00|12491.6|12490.7|12491.1|12480.1|12492.6|12490.8|12486.6|12480.1|302
1715252400000|2024-05-09 11:00:00|12493.4|12482.4|12458.8|12457.3|12493.4|12483.3|12448.3|12446.2|1265
1715252700000|2024-05-09 11:05:00|12459.2|12457.7|12450.2|12449.3|12460.8|12459.3|12446.8|12445.3|710
1715253000000|2024-05-09 11:10:00|12450.9|12450|12459.2|12457.7|12459.7|12458.2|12447.4|12446.5|550
1715253300000|2024-05-09 11:15:00|12459.3|12457.8|12460.6|12459.1|12462.3|12460.8|12455|12453.5|385
1715253600000|2024-05-09 11:20:00|12460.9|12459.4|12463.7|12462.8|12466|12464.5|12457.9|12457|311
1715253900000|2024-05-09 11:25:00|12463.6|12462.7|12459.3|12458.4|12464.2|12463.3|12458.9|12458|204
1715254200000|2024-05-09 11:30:00|12459.2|12458.3|12462.1|12460.6|12464.2|12462.7|12453.4|12452.4|371
1715254500000|2024-05-09 11:35:00|12462.3|12460.8|12463.9|12462.4|12486.8|12485.3|12461.7|12460.2|818
1715254800000|2024-05-09 11:40:00|12464|12462.5|12459.4|12457.9|12467.2|12465.7|12452.4|12450.4|957
1715255100000|2024-05-09 11:45:00|12459.5|12458|12461|12459.5|12469.9|12468.4|12455.6|12454.1|710
1715255400000|2024-05-09 11:50:00|12461.1|12459.6|12471.9|12470.4|12475.3|12474.3|12461.1|12459.6|622
1715255700000|2024-05-09 11:55:00|12471.8|12470.3|12470.3|12469.4|12476.5|12475.6|12468.4|12467.3|434
1715256000000|2024-05-09 12:00:00|12470.2|12469.3|12477.8|12476.3|12479.8|12478.9|12469.2|12468.3|471
1715256300000|2024-05-09 12:05:00|12477.4|12476.5|12480.3|12479.4|12484.8|12483.9|12477.4|12476.5|303
1715256600000|2024-05-09 12:10:00|12480.4|12479.5|12483.3|12482.4|12485.6|12484.7|12480.1|12479.2|289
1715256900000|2024-05-09 12:15:00|12483.5|12482.6|12477.4|12475.9|12483.6|12482.7|12476.1|12474.8|262
1715257200000|2024-05-09 12:20:00|12477.3|12475.8|12474.3|12472.8|12477.5|12476.5|12472.2|12471|390
1715257500000|2024-05-09 12:25:00|12474.4|12472.9|12475.7|12470|12476.5|12474.6|12471.2|12467.7|232
1715257800000|2024-05-09 12:30:00|12482.6|12469.9|12501.6|12500.7|12505.4|12503.9|12482.6|12469.9|850
1715258100000|2024-05-09 12:35:00|12501.4|12500.5|12508.6|12507.1|12510.6|12509.1|12497.4|12496.5|765
1715258400000|2024-05-09 12:40:00|12508.5|12507|12511.6|12510.7|12512.2|12510.7|12505|12503.7|584
1715258700000|2024-05-09 12:45:00|12511.3|12510.4|12506.2|12504.7|12511.7|12510.8|12502.2|12500.7|555
1715259000000|2024-05-09 12:50:00|12506.5|12505|12503.4|12501.9|12506.7|12505.2|12503.2|12501.7|339
1715259300000|2024-05-09 12:55:00|12503.3|12501.8|12503.1|12502.2|12503.3|12502.2|12497.1|12495.8|445
1715259600000|2024-05-09 13:00:00|12503|12502.1|12495.8|12494.3|12503.1|12502.2|12495.1|12493.6|527
1715259900000|2024-05-09 13:05:00|12495.7|12494.2|12492.3|12491.4|12497.2|12496.3|12491.3|12490.4|432
1715260200000|2024-05-09 13:10:00|12492.6|12491.7|12492|12490.5|12493.3|12492.3|12489.9|12489|385
1715260500000|2024-05-09 13:15:00|12491.9|12490.4|12491.6|12490.7|12494|12492.5|12488.7|12487.7|431
1715260800000|2024-05-09 13:20:00|12491.7|12490.8|12499.5|12498|12499.5|12498|12491.7|12490.8|364
1715261100000|2024-05-09 13:25:00|12499.4|12497.9|12498.5|12497|12502.9|12501.4|12498.5|12497|298
1715261400000|2024-05-09 13:30:00|12498.7|12497.2|12498.4|12497.5|12500.7|12499.8|12495.2|12494.2|363
1715261700000|2024-05-09 13:35:00|12498.3|12497.4|12498.6|12497.7|12502.4|12501.5|12497.2|12496.1|414
1715262000000|2024-05-09 13:40:00|12498.5|12497.6|12502|12501.1|12502.1|12501.2|12495|12493.5|459
1715262300000|2024-05-09 13:45:00|12501.9|12501|12502.3|12501.4|12504.5|12503.1|12499.4|12498.5|403
1715262600000|2024-05-09 13:50:00|12502.2|12501.3|12499.4|12498.5|12505.8|12504.9|12498.5|12497.6|351
1715262900000|2024-05-09 13:55:00|12499.3|12498.4|12498.2|12497.3|12500.2|12499.3|12495.5|12494.6|371
1715263200000|2024-05-09 14:00:00|12498.3|12497.4|12503.3|12502.4|12504|12503.1|12497.1|12496.2|415
1715263500000|2024-05-09 14:05:00|12502.4|12501.5|12498.6|12497.7|12503.5|12502.6|12498.6|12497.7|337
1715263800000|2024-05-09 14:10:00|12498.5|12497.6|12498.2|12497.3|12501.1|12500.2|12497.1|12496.2|334
1715264100000|2024-05-09 14:15:00|12497.4|12496.5|12499.3|12498.4|12501.6|12500.7|12496.4|12495.5|286
1715264400000|2024-05-09 14:20:00|12499.2|12498.3|12508.1|12507.2|12508.1|12507.2|12498.5|12497.6|383
1715264700000|2024-05-09 14:25:00|12508|12507.1|12509.4|12508.5|12512.5|12511.6|12508|12507.1|382
1715265000000|2024-05-09 14:30:00|12509.3|12508.4|12513.7|12512.8|12517.9|12517|12509.3|12508.4|404
1715265300000|2024-05-09 14:35:00|12513.8|12512.9|12518.2|12517.3|12519.4|12518.5|12512.4|12511|306
1715265600000|2024-05-09 14:40:00|12518.1|12517.2|12509.5|12508.6|12518.1|12517.2|12509.3|12508.4|380
1715265900000|2024-05-09 14:45:00|12509.7|12508.8|12509.4|12508.5|12512.8|12511.7|12509.2|12507.8|348
1715266200000|2024-05-09 14:50:00|12509.6|12508.7|12511.2|12510.3|12512.2|12511.3|12507.5|12506.6|274
1715266500000|2024-05-09 14:55:00|12511.1|12510.2|12512.6|12511.7|12512.7|12511.8|12508.2|12507.3|290
1715266800000|2024-05-09 15:00:00|12512.5|12511.6|12513.3|12512.4|12516.8|12515.9|12512.5|12511.6|269
1715267100000|2024-05-09 15:05:00|12513.6|12512.7|12518.5|12517.6|12521|12519.5|12511.1|12510.2|289
1715267400000|2024-05-09 15:10:00|12519.2|12518.3|12520|12519.1|12521.3|12520.4|12518.2|12517.3|225
1715267700000|2024-05-09 15:15:00|12520.1|12519.2|12513.3|12511.8|12523|12522.1|12513|12511.5|330
1715268000000|2024-05-09 15:20:00|12513.6|12512.1|12512.5|12511|12516.2|12514.7|12511.6|12510.1|227
1715268300000|2024-05-09 15:25:00|12512.4|12510.9|12514.2|12513.3|12514.6|12513.3|12510.4|12509.2|203
1715268600000|2024-05-09 15:30:00|12514.3|12513.4|12516.4|12515.5|12517|12515.6|12513.3|12512.1|140
1715268900000|2024-05-09 15:35:00|12516.5|12515.6|12510.3|12509.4|12516.9|12515.7|12509.9|12509|215
1715269200000|2024-05-09 15:40:00|12510.2|12509.3|12510.1|12509.2|12512.4|12511.5|12509.3|12508.4|168
1715269500000|2024-05-09 15:45:00|12510.2|12509.3|12508.7|12507.8|12511.3|12510.4|12508.5|12507.6|174
1715269800000|2024-05-09 15:50:00|12508.6|12507.7|12501.3|12500.4|12508.6|12507.7|12501.1|12499.9|196
1715270100000|2024-05-09 15:55:00|12501.4|12500.5|12504.2|12502.7|12504.5|12503|12500.5|12499.3|180
1715270400000|2024-05-09 16:00:00|12503.9|12503|12506.6|12505.7|12507|12506.1|12503.9|12503|116
1715270700000|2024-05-09 16:05:00|12506.5|12505.6|12508.6|12507.7|12509.7|12508.8|12506.4|12505.5|137
1715271000000|2024-05-09 16:10:00|12508.7|12507.8|12508.2|12507.3|12509.5|12508.6|12507.2|12506.3|151
1715271300000|2024-05-09 16:15:00|12508.3|12507.4|12512.6|12511.7|12513.2|12512.3|12508|12507.1|117
1715271600000|2024-05-09 16:20:00|12512.7|12511.8|12514.4|12513.5|12514.6|12513.7|12512.2|12511.3|109
1715271900000|2024-05-09 16:25:00|12514.5|12513.6|12513.8|12512.3|12515.1|12514.2|12512.5|12511.3|113
1715272200000|2024-05-09 16:30:00|12513.6|12512.7|12512.6|12511.1|12513.6|12512.7|12510.3|12509|153
1715272500000|2024-05-09 16:35:00|12512.7|12511.2|12512.8|12511.3|12513.2|12511.7|12511.4|12509.9|131
1715272800000|2024-05-09 16:40:00|12512.9|12511.4|12512.8|12511.3|12514.2|12512.9|12512.2|12510.7|103
1715273100000|2024-05-09 16:45:00|12513.6|12512.1|12513.9|12512.4|12514.4|12512.9|12512.2|12510.7|121
1715273400000|2024-05-09 16:50:00|12514|12512.5|12515.9|12514.4|12516.8|12515.3|12512.1|12510.6|187
1715273700000|2024-05-09 16:55:00|12515.8|12514.3|12514.8|12513.3|12516|12514.5|12514|12512.5|141
1715274000000|2024-05-09 17:00:00|12514.5|12513.6|12519.1|12517.6|12519.5|12518|12512.1|12511.2|218
1715274300000|2024-05-09 17:05:00|12519|12517.5|12521.5|12520.6|12521.7|12520.8|12517.5|12516.6|133
1715274600000|2024-05-09 17:10:00|12521.6|12520.7|12521.5|12520.6|12521.9|12521|12518.5|12517.2|142
1715274900000|2024-05-09 17:15:00|12521.6|12520.7|12521.7|12520.8|12523|12522.1|12520.5|12519.6|151
1715275200000|2024-05-09 17:20:00|12522.5|12521.6|12521.5|12520.6|12522.6|12521.7|12520|12519.1|160
1715275500000|2024-05-09 17:25:00|12521.6|12520.7|12524.4|12523.5|12524.4|12523.5|12520.7|12519.8|110
1715275800000|2024-05-09 17:30:00|12524.5|12523.6|12521.6|12520.7|12524.5|12523.6|12520.6|12519.4|129
1715276100000|2024-05-09 17:35:00|12521.5|12520.6|12520.7|12519.8|12523|12521.5|12520.7|12519.3|157
1715276400000|2024-05-09 17:40:00|12520.6|12519.7|12520.3|12519.4|12521.7|12520.2|12518.5|12517.2|85
1715276700000|2024-05-09 17:45:00|12520.4|12519.5|12519.2|12518.3|12521.3|12520.4|12518.1|12517.2|92
1715277000000|2024-05-09 17:50:00|12519.3|12518.4|12517.3|12515.8|12519.3|12518.4|12516.4|12515.4|113
1715277300000|2024-05-09 17:55:00|12517.4|12515.9|12515.4|12513.9|12518|12516.5|12515.3|12513.8|176
1715277600000|2024-05-09 18:00:00|12515.3|12513.8|12516.1|12515.2|12516.1|12515.2|12513.2|12512|144
1715277900000|2024-05-09 18:05:00|12516.7|12515.1|12516.4|12514.9|12517.8|12516.7|12515.4|12513.9|129
1715278200000|2024-05-09 18:10:00|12516.5|12515|12516.3|12515.4|12517.5|12516.2|12515.3|12513.8|108
1715278500000|2024-05-09 18:15:00|12516.2|12515.3|12517.5|12516.6|12517.9|12517|12515.2|12514.3|139
1715278800000|2024-05-09 18:20:00|12517.7|12516.8|12518.5|12517.6|12518.9|12517.9|12517.3|12516.1|104
1715279100000|2024-05-09 18:25:00|12518.4|12517.5|12521.1|12520.2|12521.5|12520.6|12518.2|12517.2|124
1715279400000|2024-05-09 18:30:00|12521.3|12520.4|12522.2|12521.3|12522.4|12521.5|12521|12520.1|99
1715279700000|2024-05-09 18:35:00|12522.4|12521.5|12522.4|12521.5|12523.4|12522.5|12520.3|12519.4|108
1715280000000|2024-05-09 18:40:00|12522.3|12521.4|12523.6|12522.1|12523.8|12522.3|12522.1|12521.1|100
1715280300000|2024-05-09 18:45:00|12523.5|12522|12523.3|12521.8|12523.9|12522.5|12523|12521.7|96
1715280600000|2024-05-09 18:50:00|12523.4|12521.9|12522.2|12521.3|12523.7|12522.3|12522.1|12520.9|93
1715280900000|2024-05-09 18:55:00|12522.1|12521.2|12524.3|12523.4|12525.2|12524.3|12522.1|12521.2|146
1715281200000|2024-05-09 19:00:00|12524.2|12523.3|12524.9|12524|12526.6|12525.7|12524.2|12523|111
1715281500000|2024-05-09 19:05:00|12524.8|12523.9|12523.9|12522.4|12526.5|12525.6|12523.4|12521.9|121
1715281800000|2024-05-09 19:10:00|12524|12522.5|12524.3|12523.4|12524.8|12523.9|12523.1|12521.8|111
1715282100000|2024-05-09 19:15:00|12524.6|12523.7|12524.6|12523.7|12525.3|12524.4|12524.1|12522.6|124
1715282400000|2024-05-09 19:20:00|12524.7|12523.8|12525.1|12524.2|12525.1|12524.2|12523.2|12522.3|119
1715282700000|2024-05-09 19:25:00|12525|12524.1|12524.2|12523.3|12525.2|12524.3|12523.3|12522.4|111
1715283000000|2024-05-09 19:30:00|12524.3|12523.4|12525.1|12524.2|12525.3|12524.4|12523.1|12522.2|111
1715283300000|2024-05-09 19:35:00|12525.4|12524.5|12526.6|12525.1|12527.3|12526.4|12525.2|12524.3|119
1715283600000|2024-05-09 19:40:00|12526.7|12525.2|12524.3|12523.4|12526.7|12525.7|12524.1|12523.2|83
1715283900000|2024-05-09 19:45:00|12524.2|12523.3|12523.2|12521.7|12524.3|12523.3|12522.2|12521.1|115
1715284200000|2024-05-09 19:50:00|12523.3|12521.8|12525|12524.1|12525.1|12524.2|12523.3|12521.8|105
1715284500000|2024-05-09 19:55:00|12524.9|12524|12523.3|12522.4|12525.8|12524.9|12522.9|12522|152
1715284800000|2024-05-09 20:00:00|12523.1|12522.2|12523.4|12522.5|12523.5|12522.6|12523|12522.1|52
1715285100000|2024-05-09 20:05:00|12523.5|12522.6|12524.2|12523.3|12524.6|12523.7|12523.3|12522.4|49
1715285400000|2024-05-09 20:10:00|12524.3|12523.4|12524.1|12523.2|12524.7|12523.8|12524.1|12523.2|45
1715285700000|2024-05-09 20:15:00|12524.2|12523.3|12524.8|12523.3|12524.8|12523.6|12523.7|12522.8|28
1715286000000|2024-05-09 20:20:00|12524.7|12523.2|12524.4|12522.9|12524.8|12523.6|12524|12522.6|54
1715286300000|2024-05-09 20:25:00|12524.3|12522.8|12524.3|12523.4|12525.4|12524.4|12524.1|12522.8|39
1715286600000|2024-05-09 20:30:00|12524.2|12523.3|12524.3|12523.4|12524.5|12523.6|12523.8|12522.9|41
1715286900000|2024-05-09 20:35:00|12524.2|12523.3|12524.3|12523.4|12524.6|12523.7|12524.1|12523.2|19
1715287200000|2024-05-09 20:40:00|12524.2|12523.3|12524.3|12523.4|12524.6|12523.5|12524|12523|20
1715287500000|2024-05-09 20:45:00|12524.4|12523.5|12524.5|12523|12524.7|12523.5|12524.3|12522.8|32
1715287800000|2024-05-09 20:50:00|12524.6|12523.1|12524.7|12523.2|12526|12524.5|12524.6|12523.1|84
1715288100000|2024-05-09 20:55:00|12525.2|12522.8|12525.8|12521.7|12525.9|12522.9|12524.5|12521.7|88
1715288400000|2024-05-09 21:00:00|12526.5|12518.8|12525.8|12513.9|12527.4|12518.8|12523.4|12511.5|13
1715288700000|2024-05-09 21:05:00|12524.6|12512.7|12525.8|12513.9|12526.2|12514.3|12524.6|12512.7|25
1715289000000|2024-05-09 21:10:00|12526.6|12514.7|12524.9|12513|12527|12515.1|12524.5|12512.6|44
1715289300000|2024-05-09 21:15:00|12525.1|12513.2|12527.1|12515.2|12530.5|12519.2|12525|12513.1|52
1715289600000|2024-05-09 21:20:00|12527.2|12515.3|12526.7|12514.8|12530.1|12519.1|12526.2|12514.3|44
1715289900000|2024-05-09 21:25:00|12526.5|12514.6|12526.8|12514.9|12527|12515.1|12526.1|12514.2|32
1715290200000|2024-05-09 21:30:00|12526.9|12515|12528.2|12516.7|12528.3|12516.9|12526.8|12514.9|61
1715290500000|2024-05-09 21:35:00|12528.3|12516.6|12528.2|12516.3|12528.3|12517|12528.2|12516.3|31
1715290800000|2024-05-09 21:40:00|12528.4|12516.7|12528.3|12516.7|12528.4|12517|12527.6|12515.7|57
1715291100000|2024-05-09 21:45:00|12528.2|12518.1|12528.7|12516.8|12529|12518.6|12527.6|12516.7|78
1715291400000|2024-05-09 21:50:00|12528.8|12517.1|12528.5|12517.4|12528.9|12519.4|12527.1|12516.8|102
1715291700000|2024-05-09 21:55:00|12528.4|12517.5|12526.7|12518.3|12528.4|12520.8|12526.6|12517.4|104
1715292000000|2024-05-09 22:00:00|12526.5|12518.1|12529|12526.6|12530.4|12526.6|12526.5|12518.1|95
1715292300000|2024-05-09 22:05:00|12528.5|12527|12529.1|12527.6|12529.2|12527.7|12528.2|12526.7|34
1715292600000|2024-05-09 22:10:00|12529.3|12527.8|12529.8|12528.3|12530.7|12529.2|12528.4|12526.9|69
1715292900000|2024-05-09 22:15:00|12529.9|12528.4|12529.4|12527.9|12530|12528.8|12529.1|12527.8|61
1715293200000|2024-05-09 22:20:00|12529.5|12528|12528.7|12527.2|12529.5|12528.4|12528.5|12527|41
1715293500000|2024-05-09 22:25:00|12528.8|12527.3|12528.7|12527.2|12528.8|12527.3|12528.2|12526.8|43
1715293800000|2024-05-09 22:30:00|12528.6|12527.1|12528.4|12526.9|12528.8|12527.4|12528.2|12526.7|23
1715294100000|2024-05-09 22:35:00|12528.5|12527|12527.5|12526|12528.5|12527|12526.6|12525.1|45
1715294400000|2024-05-09 22:40:00|12527.6|12526.1|12527.6|12526.1|12527.6|12526.1|12526.9|12525.4|18
1715294700000|2024-05-09 22:45:00|12527.5|12526|12527.5|12526|12527.8|12526.3|12527.1|12525.6|41
1715295000000|2024-05-09 22:50:00|12527.4|12525.9|12528.1|12527.2|12528.8|12527.3|12527.3|12525.8|34
1715295300000|2024-05-09 22:55:00|12528.5|12527|12528.5|12527|12529|12527.5|12527.9|12526.7|25
1715295600000|2024-05-09 23:00:00|12529|12527.5|12529.6|12528.1|12529.9|12528.5|12528.4|12526.9|77
1715295900000|2024-05-09 23:05:00|12529.7|12528.2|12529.6|12528.1|12529.8|12528.4|12529.3|12527.9|70
1715296200000|2024-05-09 23:10:00|12529.7|12528.2|12529.4|12527.9|12529.7|12528.2|12529.3|12527.8|28
1715296500000|2024-05-09 23:15:00|12529.1|12528.2|12527.5|12526|12529.1|12528.2|12527.5|12526|38
1715296800000|2024-05-09 23:20:00|12527.6|12526.1|12527.2|12526.3|12527.6|12526.3|12527.1|12525.6|32
1715297100000|2024-05-09 23:25:00|12527.1|12526.2|12527.5|12526|12527.6|12526.3|12527.1|12525.8|13
1715297400000|2024-05-09 23:30:00|12526.4|12524.9|12526.6|12525.1|12526.7|12525.4|12525.6|12524.1|31
1715297700000|2024-05-09 23:35:00|12526.5|12525|12526.8|12525.3|12527.2|12525.7|12526.5|12525|40
1715298000000|2024-05-09 23:40:00|12526.9|12525.4|12527.3|12525.8|12527.6|12526.1|12526.6|12525.1|35
1715298300000|2024-05-09 23:45:00|12527.4|12525.9|12526.2|12525.3|12527.6|12526.1|12525.8|12524.3|72
1715298600000|2024-05-09 23:50:00|12526.3|12524.8|12526.4|12525.5|12526.5|12525.6|12525.4|12523.9|64
1715298900000|2024-05-09 23:55:00|12526.3|12525.4|12525.3|12524.4|12526.4|12525.5|12524.4|12523.5|36
1715299200000|2024-05-10 00:00:00|12525.5|12524.6|12523.6|12522.7|12526.5|12525.6|12523.6|12522.2|70
1715299500000|2024-05-10 00:05:00|12523.7|12522.8|12523.8|12522.3|12524.3|12523.2|12521.8|12520.3|95
1715299800000|2024-05-10 00:10:00|12523.9|12522.4|12522.2|12521.3|12524.9|12523.4|12521.9|12520.8|109
1715300100000|2024-05-10 00:15:00|12522.4|12520.9|12522.6|12521.7|12522.7|12521.7|12521.2|12520.1|59
1715300400000|2024-05-10 00:20:00|12522.4|12521.5|12521.2|12520.3|12522.7|12521.8|12520.6|12519.7|85
1715300700000|2024-05-10 00:25:00|12521|12520.1|12522.6|12521.1|12522.7|12521.2|12521|12519.5|79
1715301000000|2024-05-10 00:30:00|12522.7|12521.2|12521.5|12520|12523|12521.5|12521.2|12519.7|91
1715301300000|2024-05-10 00:35:00|12521.6|12520.1|12521.7|12520.2|12522|12520.5|12520.7|12519.2|88
1715301600000|2024-05-10 00:40:00|12521.8|12520.3|12521.6|12520.1|12522.5|12521|12520|12518.5|77
1715301900000|2024-05-10 00:45:00|12521.5|12520|12518.5|12517|12521.6|12520.1|12518.3|12516.8|137
1715302200000|2024-05-10 00:50:00|12518.3|12516.8|12521.4|12519.9|12521.7|12520.2|12517.5|12516|142
1715302500000|2024-05-10 00:55:00|12521|12519.5|12520.8|12519.3|12521.8|12520.3|12520.6|12519.1|102
1715302800000|2024-05-10 01:00:00|12520.5|12519.6|12522.5|12521.6|12522.8|12521.9|12520.5|12519.6|88
1715303100000|2024-05-10 01:05:00|12522.6|12521.7|12523.5|12522.6|12523.6|12522.7|12522.4|12521.5|121
1715303400000|2024-05-10 01:10:00|12523.4|12522.5|12522.3|12521.4|12524.2|12523.3|12522.1|12521.2|85
1715303700000|2024-05-10 01:15:00|12522.1|12521.2|12523.3|12522.4|12523.6|12522.7|12521.2|12520.3|112
1715304000000|2024-05-10 01:20:00|12523.4|12522.5|12524.3|12523.4|12524.5|12523.6|12523.3|12522.4|77
1715304300000|2024-05-10 01:25:00|12524.2|12523.3|12523.7|12522.8|12525.2|12524.3|12523.4|12522.5|96
1715304600000|2024-05-10 01:30:00|12524|12523.1|12525|12523.5|12525|12523.8|12523.3|12522.4|172
1715304900000|2024-05-10 01:35:00|12524.4|12523.6|12523.7|12522.2|12524.5|12523.6|12521.8|12520.3|154
1715305200000|2024-05-10 01:40:00|12523.6|12522.1|12520|12519.1|12523.9|12522.4|12519.2|12518.3|131
1715305500000|2024-05-10 01:45:00|12519.9|12519|12520.2|12519.3|12520.3|12519.4|12519.1|12518.2|123
1715305800000|2024-05-10 01:50:00|12520.1|12519.2|12518.5|12517.6|12520.2|12519.3|12518.2|12517.2|107
1715306100000|2024-05-10 01:55:00|12518.4|12517.5|12517.7|12516.8|12520|12519.1|12517.3|12516.4|92
1715306400000|2024-05-10 02:00:00|12517.6|12516.7|12517.4|12516.5|12517.7|12516.7|12515.5|12514.6|122
1715306700000|2024-05-10 02:05:00|12517.3|12516.4|12516.4|12514.9|12517.5|12516.6|12515.9|12514.5|111
1715307000000|2024-05-10 02:10:00|12516.5|12515|12515.6|12514.7|12516.8|12515.3|12514.3|12513.1|122
1715307300000|2024-05-10 02:15:00|12515.5|12514.6|12513.5|12512.6|12515.5|12514.6|12513.4|12512.4|73
1715307600000|2024-05-10 02:20:00|12513.4|12512.5|12514.2|12513.3|12514.6|12513.7|12512.7|12511.8|83
1715307900000|2024-05-10 02:25:00|12514|12513.1|12514.3|12513.4|12514.9|12513.7|12512.8|12511.9|112
1715308200000|2024-05-10 02:30:00|12514.4|12513.5|12516.5|12515|12516.7|12515.7|12514.2|12513.3|100
1715308500000|2024-05-10 02:35:00|12516.4|12514.9|12515.1|12513.6|12516.5|12515|12514.6|12513.1|75
1715308800000|2024-05-10 02:40:00|12514.9|12513.4|12517.1|12515.6|12517.1|12515.6|12514.9|12513.4|62
1715309100000|2024-05-10 02:45:00|12517.2|12515.7|12518.8|12517.3|12518.8|12517.5|12516.6|12515.1|67
1715309400000|2024-05-10 02:50:00|12518.7|12517.2|12519|12517.5|12519.1|12517.6|12517.1|12515.8|68
1715309700000|2024-05-10 02:55:00|12518.9|12517.4|12518|12516.5|12519.3|12518|12518|12516.5|87
1715310000000|2024-05-10 03:00:00|12517.6|12516.7|12517.8|12516.9|12518.4|12517.5|12517.4|12516.5|39
1715310300000|2024-05-10 03:05:00|12517.9|12517|12516.5|12515|12518.5|12517.6|12515.7|12514.5|46
1715310600000|2024-05-10 03:10:00|12516.4|12514.9|12515.6|12514.7|12516.8|12515.3|12515.4|12513.9|56
1715310900000|2024-05-10 03:15:00|12516.2|12515.3|12515.7|12514.8|12516.3|12515.4|12514.8|12513.9|32
1715311200000|2024-05-10 03:20:00|12515.6|12514.7|12515.2|12514.3|12515.6|12514.7|12515.1|12514.2|43
1715311500000|2024-05-10 03:25:00|12515.3|12514.4|12515.6|12514.7|12515.7|12514.8|12515.1|12514.2|43
1715311800000|2024-05-10 03:30:00|12515.9|12514.4|12517.5|12516.6|12517.5|12516.6|12515.6|12514.3|52
1715312100000|2024-05-10 03:35:00|12517.4|12516.5|12518|12516.5|12518.1|12516.7|12516.7|12515.8|50
1715312400000|2024-05-10 03:40:00|12518.1|12516.6|12517.1|12516.2|12518.8|12517.3|12516.4|12515.5|99
1715312700000|2024-05-10 03:45:00|12517.2|12516.3|12517.2|12516.3|12517.5|12516.5|12516.4|12515.3|58
1715313000000|2024-05-10 03:50:00|12517.1|12516.2|12517.4|12515.9|12517.9|12516.5|12516.6|12515.5|72
1715313300000|2024-05-10 03:55:00|12517.5|12516|12517.5|12516.6|12517.9|12516.8|12516.7|12515.5|48
1715313600000|2024-05-10 04:00:00|12517.6|12516.7|12518.2|12517.3|12518.7|12517.8|12517.6|12516.7|67
1715313900000|2024-05-10 04:05:00|12518.3|12517.4|12517.5|12516.6|12518.3|12517.4|12517.2|12516.3|39
1715314200000|2024-05-10 04:10:00|12517.6|12516.7|12517.6|12516.7|12517.7|12516.8|12517.3|12516.4|68
1715314500000|2024-05-10 04:15:00|12517.5|12516.6|12518.2|12517.3|12518.8|12517.7|12517.3|12516.4|58
1715314800000|2024-05-10 04:20:00|12518.4|12517.5|12518.2|12517.3|12518.4|12517.5|12517.9|12517|23
1715315100000|2024-05-10 04:25:00|12518.1|12517.2|12518.1|12516.6|12518.2|12517.3|12517.1|12516|70
1715315400000|2024-05-10 04:30:00|12517.9|12516.4|12517.5|12516|12518.7|12517.2|12517.4|12515.9|56
1715315700000|2024-05-10 04:35:00|12517.7|12516.2|12517.4|12516.5|12517.8|12516.8|12517.1|12516|69
1715316000000|2024-05-10 04:40:00|12517.5|12516.6|12517.3|12516.4|12518.4|12516.9|12517.1|12516|44
1715316300000|2024-05-10 04:45:00|12517.4|12516.5|12517.9|12516.4|12517.9|12516.7|12517.3|12516.1|60
1715316600000|2024-05-10 04:50:00|12517.8|12516.3|12516.9|12515.4|12518|12516.7|12516.9|12515.4|84
1715316900000|2024-05-10 04:55:00|12516.8|12515.3|12516|12514.5|12517.6|12516.4|12515.5|12514|65
1715317200000|2024-05-10 05:00:00|12515.7|12514.8|12518.4|12517.5|12518.5|12517.6|12515.1|12514.2|55
1715317500000|2024-05-10 05:05:00|12518.3|12517.4|12517.5|12516.6|12518.3|12517.4|12516.8|12515.9|31
1715317800000|2024-05-10 05:10:00|12517.4|12516.5|12517.5|12516.6|12518.7|12517.8|12517.2|12516.3|67
1715318100000|2024-05-10 05:15:00|12517.6|12516.7|12518.4|12517.5|12518.6|12517.7|12517.4|12516.5|25
1715318400000|2024-05-10 05:20:00|12518.3|12517.4|12519.7|12518.8|12520.5|12519.6|12518.3|12517.4|52
1715318700000|2024-05-10 05:25:00|12519.6|12518.7|12519.2|12518.3|12519.7|12518.8|12518.9|12518|34
1715319000000|2024-05-10 05:30:00|12518.9|12518|12519.9|12519|12520|12519.1|12518.4|12517.5|71
1715319300000|2024-05-10 05:35:00|12520|12519.1|12518.5|12517.6|12520.1|12519.2|12518.2|12517.3|72
1715319600000|2024-05-10 05:40:00|12518.4|12517.5|12517.5|12516.6|12518.4|12517.5|12517.2|12516.3|70
1715319900000|2024-05-10 05:45:00|12517.3|12516.4|12518.4|12517.5|12518.4|12517.5|12516.9|12516|77
1715320200000|2024-05-10 05:50:00|12518.7|12517.8|12518.5|12517|12518.8|12517.8|12517.4|12516.5|83
1715320500000|2024-05-10 05:55:00|12518.4|12516.9|12522.3|12518.5|12522.3|12520.6|12517.2|12516.1|109
1715320800000|2024-05-10 06:00:00|12523.7|12516.4|12534.1|12532.6|12543|12536.5|12519.8|12510.4|624
1715321100000|2024-05-10 06:05:00|12534.2|12532.7|12538.8|12537.9|12539|12537.9|12531.9|12531|423
1715321400000|2024-05-10 06:10:00|12538.7|12537.8|12538.4|12537.5|12541.5|12540|12536.8|12535.9|250
1715321700000|2024-05-10 06:15:00|12538.3|12537.4|12538.7|12537.8|12540.3|12539.4|12537.1|12536.2|191
1715322000000|2024-05-10 06:20:00|12538.8|12537.9|12539.5|12538.6|12540.9|12540|12537.3|12536.2|196
1715322300000|2024-05-10 06:25:00|12539.4|12538.5|12538.5|12537.6|12539.5|12538.6|12536|12535.1|198
1715322600000|2024-05-10 06:30:00|12538.6|12537.7|12535.8|12534.9|12539.1|12537.8|12535.6|12534.2|150
1715322900000|2024-05-10 06:35:00|12535.7|12534.8|12534.6|12533.7|12536.7|12535.8|12534.5|12533.6|147
1715323200000|2024-05-10 06:40:00|12534.7|12533.8|12536.7|12535.8|12536.8|12535.9|12533.4|12532.5|189
1715323500000|2024-05-10 06:45:00|12536.8|12535.9|12531.6|12530.1|12537|12535.9|12530.8|12529.3|168
1715323800000|2024-05-10 06:50:00|12531.7|12530.2|12534.8|12533.3|12535.7|12534.6|12531.5|12530.2|199
1715324100000|2024-05-10 06:55:00|12534.7|12533.2|12538.4|12537.5|12539.4|12538.5|12534.4|12533.2|197
1715324400000|2024-05-10 07:00:00|12538.5|12537.6|12541.1|12540.2|12541.9|12540.8|12538.5|12537.6|412
1715324700000|2024-05-10 07:05:00|12541.2|12540.3|12536.8|12535.9|12541.4|12540.5|12535.7|12534.5|312
1715325000000|2024-05-10 07:10:00|12536.7|12535.8|12539.9|12539|12541.7|12540.4|12536.7|12535.8|293
1715325300000|2024-05-10 07:15:00|12539.8|12538.9|12533.6|12532.7|12539.8|12538.9|12533.4|12532.5|215
1715325600000|2024-05-10 07:20:00|12533.5|12532.6|12530.5|12529.6|12535.5|12534.6|12530.3|12529|255
1715325900000|2024-05-10 07:25:00|12530.4|12529.5|12533.8|12532.9|12534.6|12533.7|12529.2|12528.1|220
1715326200000|2024-05-10 07:30:00|12534.3|12533.4|12535.2|12534.3|12538|12537.1|12533.2|12532.3|243
1715326500000|2024-05-10 07:35:00|12535.1|12534.2|12530.7|12529.8|12537.8|12536.9|12530.6|12529.7|245
1715326800000|2024-05-10 07:40:00|12530.6|12529.7|12533.8|12532.3|12533.9|12532.5|12528.4|12527.5|219
1715327100000|2024-05-10 07:45:00|12533.2|12531.7|12528.5|12527.6|12534.8|12533.3|12528.4|12527.5|197
1715327400000|2024-05-10 07:50:00|12528.6|12527.7|12534.8|12533.9|12535.2|12534.3|12528.2|12527.2|237
1715327700000|2024-05-10 07:55:00|12534.6|12533.7|12530.7|12529.8|12535.5|12534.6|12529.7|12528.8|209
1715328000000|2024-05-10 08:00:00|12530.6|12529.7|12527.3|12525.8|12530.7|12529.8|12525.7|12524.2|279
1715328300000|2024-05-10 08:05:00|12527.2|12526.3|12528.7|12527.8|12529.8|12528.9|12526|12525.1|300
1715328600000|2024-05-10 08:10:00|12528.6|12527.7|12532.6|12531.7|12533|12532.1|12527.5|12526.6|229
1715328900000|2024-05-10 08:15:00|12532.7|12531.8|12534.7|12533.8|12536|12534.5|12531.8|12530.7|201
1715329200000|2024-05-10 08:20:00|12534.6|12533.7|12535.6|12534.7|12536.3|12535.4|12532.9|12532|207
1715329500000|2024-05-10 08:25:00|12535.5|12534.6|12532.3|12531.4|12535.6|12534.7|12531.7|12530.8|176
1715329800000|2024-05-10 08:30:00|12532.4|12531.5|12530.6|12529.7|12535.1|12533.6|12529.7|12528.8|238
1715330100000|2024-05-10 08:35:00|12530.7|12529.8|12531|12530.1|12535|12533.5|12530.7|12529.8|168
1715330400000|2024-05-10 08:40:00|12530.8|12529.9|12529.6|12528.7|12530.8|12529.9|12528|12527.1|135
1715330700000|2024-05-10 08:45:00|12529.7|12528.8|12532.8|12531.9|12533.4|12532.5|12529|12528.1|175
1715331000000|2024-05-10 08:50:00|12532.7|12531.8|12533.5|12532.6|12536.4|12535.5|12532.6|12531.7|173
1715331300000|2024-05-10 08:55:00|12533.6|12532.7|12532.8|12531.9|12535.1|12534.2|12529.8|12528.9|177
1715331600000|2024-05-10 09:00:00|12532.9|12532|12530.3|12529.4|12533.6|12532.4|12528.8|12527.3|299
1715331900000|2024-05-10 09:05:00|12530.2|12529.3|12532.6|12531.7|12533.3|12532.4|12530.2|12529.3|167
1715332200000|2024-05-10 09:10:00|12532.5|12531.6|12534.5|12533.6|12535.6|12534.4|12530.7|12529.2|155
1715332500000|2024-05-10 09:15:00|12534.4|12533.5|12535.5|12534.6|12536.7|12535.2|12531.6|12530.7|176
1715332800000|2024-05-10 09:20:00|12535.6|12534.7|12534.5|12533.6|12535.8|12534.9|12532.9|12532|151
1715333100000|2024-05-10 09:25:00|12534.8|12533.9|12534.6|12533.7|12536.9|12535.4|12533.2|12532.3|160
1715333400000|2024-05-10 09:30:00|12534.7|12533.8|12533.4|12532.5|12535.9|12534.4|12532.9|12531.6|150
1715333700000|2024-05-10 09:35:00|12533.5|12532.6|12534.2|12533.3|12535.8|12534.3|12531.8|12530.9|147
1715334000000|2024-05-10 09:40:00|12534.3|12533.4|12533.8|12532.9|12536.1|12534.8|12533.2|12532.3|176
1715334300000|2024-05-10 09:45:00|12533.9|12533|12533.9|12532.4|12534.6|12533.7|12532|12530.5|183
1715334600000|2024-05-10 09:50:00|12533.8|12532.3|12532|12530.5|12534|12532.5|12531.4|12529.9|162
1715334900000|2024-05-10 09:55:00|12532.1|12530.6|12530.3|12529.4|12532.1|12530.6|12528.7|12527.6|142
1715335200000|2024-05-10 10:00:00|12530.1|12529.2|12528|12526.5|12530.1|12529.2|12525.3|12524.4|181
1715335500000|2024-05-10 10:05:00|12527.8|12526.3|12526.2|12524.7|12529.3|12527.8|12525.2|12523.7|135
1715335800000|2024-05-10 10:10:00|12526.4|12524.9|12527.4|12526.5|12528.6|12527.1|12526.2|12524.8|143
1715336100000|2024-05-10 10:15:00|12527.5|12526.6|12528.6|12527.7|12530.2|12529.3|12526.6|12525.7|109
1715336400000|2024-05-10 10:20:00|12528.7|12527.8|12530.6|12529.7|12530.6|12529.7|12526.8|12525.5|118
1715336700000|2024-05-10 10:25:00|12530.7|12529.8|12530.6|12529.7|12531.6|12530.7|12528.3|12527.4|171
1715337000000|2024-05-10 10:30:00|12530.8|12529.9|12532.6|12531.7|12533.4|12532.3|12530.2|12529.3|184
1715337300000|2024-05-10 10:35:00|12532.5|12531.6|12532.7|12531.8|12534.1|12532.6|12531.4|12530.4|123
1715337600000|2024-05-10 10:40:00|12532.8|12531.9|12532.2|12531.3|12533.6|12532.7|12531.7|12530.6|158
1715337900000|2024-05-10 10:45:00|12532.3|12531.4|12531.7|12530.8|12532.4|12531.5|12530.5|12529.6|159
1715338200000|2024-05-10 10:50:00|12531.8|12530.9|12530|12529.1|12532.1|12531.2|12529.9|12529|136
1715338500000|2024-05-10 10:55:00|12529.9|12529|12532.9|12532|12532.9|12532|12529.8|12528.9|127
1715338800000|2024-05-10 11:00:00|12533|12532.1|12531.1|12530.2|12533.2|12532.2|12530.8|12529.9|162
1715339100000|2024-05-10 11:05:00|12531|12530.1|12532.7|12531.8|12533.7|12532.8|12530.6|12529.7|153
1715339400000|2024-05-10 11:10:00|12532.9|12531.4|12532.8|12531.9|12533.5|12532.6|12532.2|12530.8|90
1715339700000|2024-05-10 11:15:00|12532.7|12531.8|12532.8|12531.3|12533.1|12532.2|12531.9|12531|42
1715340000000|2024-05-10 11:20:00|12532.7|12531.8|12530.6|12529.7|12533.1|12532.2|12529.9|12528.6|161
1715340300000|2024-05-10 11:25:00|12530.5|12529.6|12527.3|12526.4|12530.5|12529.6|12527.2|12526.1|120
1715340600000|2024-05-10 11:30:00|12527.4|12526.5|12530.7|12529.8|12530.9|12530|12527|12526.1|107
1715340900000|2024-05-10 11:35:00|12530.6|12529.7|12531.3|12530.4|12531.8|12530.9|12528.6|12527.7|115
1715341200000|2024-05-10 11:40:00|12531.2|12530.3|12527.5|12526|12531.3|12530.4|12526.3|12524.8|168
1715341500000|2024-05-10 11:45:00|12527.6|12526.1|12526.8|12525.9|12528.3|12526.8|12526.7|12525.6|93
1715341800000|2024-05-10 11:50:00|12526.9|12526|12525.6|12524.7|12527.3|12526.4|12524.6|12523.7|78
1715342100000|2024-05-10 11:55:00|12525.7|12524.8|12528.6|12527.7|12528.6|12527.7|12523.8|12522.9|166
1715342400000|2024-05-10 12:00:00|12528.7|12527.8|12529.2|12528.3|12529.3|12528.4|12526.4|12525.3|208
1715342700000|2024-05-10 12:05:00|12529.1|12528.2|12525.6|12524.7|12529.3|12528.4|12525.2|12524.3|148
1715343000000|2024-05-10 12:10:00|12526.2|12525.3|12528.4|12527.5|12529.4|12528.3|12526.2|12525.2|157
1715343300000|2024-05-10 12:15:00|12528.5|12527.6|12529.8|12528.3|12529.8|12528.4|12525.5|12524|199
1715343600000|2024-05-10 12:20:00|12530|12528.5|12531.8|12530.3|12533.4|12532.5|12529.4|12527.9|191
1715343900000|2024-05-10 12:25:00|12531.9|12530.4|12529.5|12528.6|12532.8|12531.5|12529.5|12528.5|113
1715344200000|2024-05-10 12:30:00|12529.6|12528.7|12525.9|12525|12531.1|12529.8|12525.4|12524.5|287
1715344500000|2024-05-10 12:35:00|12525.8|12524.9|12520.4|12519.5|12526|12525.1|12519.1|12517.6|298
1715344800000|2024-05-10 12:40:00|12520.5|12519.6|12520.1|12519.2|12522.6|12521.7|12518.9|12518|327
1715345100000|2024-05-10 12:45:00|12520.2|12519.3|12518.4|12517.5|12521.8|12520.9|12517.7|12516.8|218
1715345400000|2024-05-10 12:50:00|12518.5|12517.6|12524.5|12523.6|12524.5|12523.6|12516.5|12515.6|298
1715345700000|2024-05-10 12:55:00|12524.6|12523.7|12522.7|12521.8|12525.5|12524.5|12521.9|12521|279
1715346000000|2024-05-10 13:00:00|12522.8|12521.9|12522.5|12521.6|12523.8|12522.9|12521.4|12520.5|175
1715346300000|2024-05-10 13:05:00|12522.2|12521.3|12522.6|12521.7|12524.4|12523.5|12521.5|12520.6|165
1715346600000|2024-05-10 13:10:00|12522.7|12521.8|12526.8|12525.3|12527.6|12526.4|12522.4|12521.5|207
1715346900000|2024-05-10 13:15:00|12526.9|12525.4|12526.5|12525.6|12529.2|12528.3|12525.9|12525|228
1715347200000|2024-05-10 13:20:00|12526.4|12525.5|12526.8|12525.9|12530.1|12529.2|12526.1|12525.2|237
1715347500000|2024-05-10 13:25:00|12526.6|12525.7|12526.6|12525.7|12527.9|12526.6|12524.2|12523.3|198
1715347800000|2024-05-10 13:30:00|12526.7|12525.8|12527.9|12526.4|12529.8|12528.3|12525.2|12523.7|330
1715348100000|2024-05-10 13:35:00|12528|12526.5|12529.9|12528.4|12530.2|12528.8|12526.1|12524.6|270
1715348400000|2024-05-10 13:40:00|12529.8|12528.3|12533.2|12531.7|12534.3|12532.8|12528.9|12527.6|230
1715348700000|2024-05-10 13:45:00|12533.4|12531.9|12538|12536.5|12538.1|12536.8|12533.4|12531.9|220
1715349000000|2024-05-10 13:50:00|12537.9|12536.4|12535.7|12534.8|12538.1|12536.6|12535.7|12534.3|282
1715349300000|2024-05-10 13:55:00|12535.8|12534.9|12538.3|12534.3|12538.3|12536.2|12534.1|12533.2|234
1715349600000|2024-05-10 14:00:00|12538.5|12534|12532.5|12531.6|12540|12534.6|12530.1|12527.1|630
1715349900000|2024-05-10 14:05:00|12532.6|12531.7|12528.4|12527.5|12534.5|12533.6|12528.2|12527|363
1715350200000|2024-05-10 14:10:00|12528.3|12527.4|12517.8|12516.3|12528.3|12527.4|12517.5|12516.3|427
1715350500000|2024-05-10 14:15:00|12517.7|12516.2|12513.7|12512.8|12517.7|12516.6|12512.9|12511.5|410
1715350800000|2024-05-10 14:20:00|12513.4|12512.5|12512.4|12511.5|12515.3|12514.4|12512|12511.1|333
1715351100000|2024-05-10 14:25:00|12512.7|12511.2|12504.7|12503.2|12512.8|12511.4|12504.2|12502.7|307
1715351400000|2024-05-10 14:30:00|12504.8|12503.3|12510.9|12509.4|12512.1|12510.8|12504.8|12503.3|445
1715351700000|2024-05-10 14:35:00|12511|12509.5|12513.3|12511.8|12515.8|12514.3|12510.5|12509|307
1715352000000|2024-05-10 14:40:00|12513.2|12511.7|12512.4|12511.5|12519.3|12517.8|12511.9|12510.8|322
1715352300000|2024-05-10 14:45:00|12512.5|12511.6|12513.9|12513|12516.6|12515.2|12510.3|12508.8|291
1715352600000|2024-05-10 14:50:00|12513.8|12512.9|12509.8|12508.9|12513.8|12512.9|12508.9|12508|290
1715352900000|2024-05-10 14:55:00|12509.6|12508.7|12507.9|12507|12509.8|12508.7|12505.9|12505|383
1715353200000|2024-05-10 15:00:00|12508|12507.1|12506.3|12505.4|12511.9|12511|12505.7|12504.8|353
1715353500000|2024-05-10 15:05:00|12506.5|12505.6|12505.9|12505|12506.6|12505.7|12503.1|12502.2|325
1715353800000|2024-05-10 15:10:00|12506.2|12504.7|12510.1|12508.6|12510.3|12508.8|12505|12504.1|280
1715354100000|2024-05-10 15:15:00|12510.2|12508.7|12511.4|12510.5|12512.6|12511.5|12509.8|12508.6|226
1715354400000|2024-05-10 15:20:00|12511.6|12510.7|12514|12512.5|12515.2|12514|12510.3|12508.8|252
1715354700000|2024-05-10 15:25:00|12514.1|12512.6|12514.9|12514|12516.4|12515.2|12512.2|12511.3|234
1715355000000|2024-05-10 15:30:00|12514.8|12513.9|12515.8|12514.9|12517.2|12516.1|12513.9|12513|159
1715355300000|2024-05-10 15:35:00|12516|12515.1|12519.3|12517.8|12519.6|12518.1|12515.2|12514.3|201
1715355600000|2024-05-10 15:40:00|12519.4|12517.9|12519.9|12519|12522.4|12521|12518.4|12516.9|205
1715355900000|2024-05-10 15:45:00|12519.6|12518.7|12520.8|12519.9|12522.9|12521.4|12518.9|12518|185
1715356200000|2024-05-10 15:50:00|12520.7|12519.8|12523.4|12521.9|12525.4|12523.9|12520.7|12519.8|124
1715356500000|2024-05-10 15:55:00|12523.3|12521.8|12526.5|12525.6|12527|12526.1|12523.3|12521.8|142
1715356800000|2024-05-10 16:00:00|12526.6|12525.7|12525.2|12523.7|12528|12526.7|12523.9|12523|257
1715357100000|2024-05-10 16:05:00|12525.1|12523.6|12527.5|12526.6|12527.8|12526.9|12523|12521.6|246
1715357400000|2024-05-10 16:10:00|12527.6|12526.7|12533|12532.1|12533.6|12532.7|12527.4|12526.5|200
1715357700000|2024-05-10 16:15:00|12532.9|12532|12533.9|12532.4|12535.2|12534.3|12532|12530.5|169
1715358000000|2024-05-10 16:20:00|12533.8|12532.3|12534.4|12533.5|12534.4|12533.5|12530.2|12529.1|143
1715358300000|2024-05-10 16:25:00|12534.8|12533.9|12530.8|12529.3|12535|12534.1|12530.6|12529.1|138
1715358600000|2024-05-10 16:30:00|12530.9|12529.4|12531.1|12529.6|12533.7|12532.6|12530.8|12529.3|110
1715358900000|2024-05-10 16:35:00|12531|12530.1|12530.9|12529.4|12531.4|12530.5|12529.8|12528.6|107
1715359200000|2024-05-10 16:40:00|12530.8|12529.3|12535.7|12534.8|12536.6|12535.5|12530.8|12529.3|186
1715359500000|2024-05-10 16:45:00|12535.8|12534.9|12537.4|12536.5|12537.4|12536.5|12534.9|12534|101
1715359800000|2024-05-10 16:50:00|12537.5|12536.6|12536|12534.5|12537.5|12536.6|12535|12533.6|109
1715360100000|2024-05-10 16:55:00|12536.1|12534.6|12535|12534.1|12536.2|12535.3|12533.9|12533|115
1715360400000|2024-05-10 17:00:00|12534.9|12534|12534.2|12533.3|12536.5|12535|12533.8|12532.7|181
1715360700000|2024-05-10 17:05:00|12534.1|12533.2|12535.1|12534.2|12535.7|12534.8|12533.4|12532.5|88
1715361000000|2024-05-10 17:10:00|12535|12534.1|12534.1|12533.2|12535.4|12534.5|12533.7|12532.8|93
1715361300000|2024-05-10 17:15:00|12533.9|12533|12533.8|12532.3|12535|12534.1|12533.1|12532.2|84
1715361600000|2024-05-10 17:20:00|12533.7|12532.2|12531.9|12530.4|12533.8|12532.3|12530.5|12529.3|110
1715361900000|2024-05-10 17:25:00|12531.5|12530.6|12531.6|12530.7|12533.1|12531.6|12530.7|12529.8|122
1715362200000|2024-05-10 17:30:00|12531.5|12530.6|12534.6|12533.7|12535|12533.7|12529.6|12528.4|151
1715362500000|2024-05-10 17:35:00|12534.7|12533.8|12533.6|12532.7|12535.6|12534.7|12533.5|12532.6|83
1715362800000|2024-05-10 17:40:00|12533.5|12532.6|12532.7|12531.8|12534.4|12533.5|12532.5|12531.5|93
1715363100000|2024-05-10 17:45:00|12532.9|12532|12530.6|12529.7|12533.4|12532.5|12530.1|12529|97
1715363400000|2024-05-10 17:50:00|12530.7|12529.8|12530.6|12529.1|12531.5|12530.6|12530.2|12529|95
1715363700000|2024-05-10 17:55:00|12530.5|12529|12528.5|12527.6|12530.8|12529.6|12528.4|12527.1|127
1715364000000|2024-05-10 18:00:00|12528.4|12527.5|12528.1|12526.6|12528.8|12527.7|12526.2|12524.8|117
1715364300000|2024-05-10 18:05:00|12528.2|12526.7|12528.7|12527.8|12529.6|12528.6|12527.6|12526.1|102
1715364600000|2024-05-10 18:10:00|12528.6|12527.7|12528.7|12527.2|12529.2|12528|12528.1|12526.6|102
1715364900000|2024-05-10 18:15:00|12528.6|12527.1|12528|12527.1|12528.9|12528|12527.8|12526.6|69
1715365200000|2024-05-10 18:20:00|12528.1|12527.2|12528.7|12527.8|12528.9|12528|12526.9|12526|101
1715365500000|2024-05-10 18:25:00|12528.8|12527.2|12527.6|12526.7|12529.2|12527.7|12527|12526.1|73
1715365800000|2024-05-10 18:30:00|12527.5|12526.6|12527|12526.1|12527.8|12526.9|12526.6|12525.7|53
1715366100000|2024-05-10 18:35:00|12526.8|12525.9|12526.1|12525.2|12526.8|12525.9|12525.9|12524.9|51
1715366400000|2024-05-10 18:40:00|12526|12525.1|12525.9|12525|12526.4|12525.2|12524.9|12524|46
1715366700000|2024-05-10 18:45:00|12526|12525.1|12527.3|12525.8|12527.4|12526.1|12525.9|12524.8|31
1715367000000|2024-05-10 18:50:00|12527.5|12526|12526.9|12526|12529.1|12528|12526.9|12525.5|66
1715367300000|2024-05-10 18:55:00|12527.3|12526.4|12527.9|12527|12529|12528.1|12526.9|12526|112
1715367600000|2024-05-10 19:00:00|12528.1|12527.2|12530.3|12528.8|12530.7|12529.2|12527.1|12526.2|80
1715367900000|2024-05-10 19:05:00|12530.5|12529|12528.1|12527.2|12530.7|12529.5|12527.8|12526.9|83
1715368200000|2024-05-10 19:10:00|12528|12527.1|12528|12527.1|12528.1|12527.2|12526.9|12526|77
1715368500000|2024-05-10 19:15:00|12527.9|12527|12529.6|12528.7|12529.6|12528.7|12527.7|12526.8|70
1715368800000|2024-05-10 19:20:00|12529.7|12528.8|12530.9|12530|12531.7|12530.8|12529.1|12528.2|89
1715369100000|2024-05-10 19:25:00|12531|12530.1|12530.6|12529.7|12531.2|12530.3|12530.1|12529.2|59
1715369400000|2024-05-10 19:30:00|12530.5|12529.6|12529|12528.1|12530.6|12529.7|12528.8|12527.6|96
1715369700000|2024-05-10 19:35:00|12528.9|12528|12530.6|12529.7|12530.6|12529.7|12528.9|12527.7|85
1715370000000|2024-05-10 19:40:00|12530.7|12529.8|12528.8|12527.9|12530.7|12529.8|12528.7|12527.8|101
1715370300000|2024-05-10 19:45:00|12528.9|12528|12528.9|12528|12529.7|12528.8|12528.8|12527.9|85
1715370600000|2024-05-10 19:50:00|12529.4|12528.5|12529.6|12528.7|12530.3|12529|12528.7|12527.8|94
1715370900000|2024-05-10 19:55:00|12529.5|12528.6|12527.7|12526.8|12529.8|12528.9|12527.5|12526.6|88
1715371200000|2024-05-10 20:00:00|12527.8|12526.9|12528.6|12527.1|12529|12527.5|12527.7|12526.3|120
1715371500000|2024-05-10 20:05:00|12528.8|12527.3|12529|12527.5|12529.1|12527.6|12528.7|12527.2|63
1715371800000|2024-05-10 20:10:00|12528.9|12527.4|12530|12528.5|12530|12528.5|12528.3|12526.8|74
1715372100000|2024-05-10 20:15:00|12529.9|12528.4|12529.9|12528.4|12530.2|12528.7|12529.3|12527.8|82
1715372400000|2024-05-10 20:20:00|12529.8|12528.3|12529.9|12528.4|12531.2|12529.7|12529.8|12528.3|90
1715372700000|2024-05-10 20:25:00|12530|12528.5|12530|12528.5|12530.9|12529.4|12529.8|12528.3|103
1715373000000|2024-05-10 20:30:00|12530.1|12528.6|12530.1|12528.6|12530.8|12529.3|12529.9|12528.4|116
1715373300000|2024-05-10 20:35:00|12530|12528.5|12529.7|12528.2|12530.1|12528.6|12529.6|12528.1|49
1715373600000|2024-05-10 20:40:00|12529.8|12528.3|12526.9|12525.4|12529.8|12528.3|12526.9|12525.4|98
1715373900000|2024-05-10 20:45:00|12526.8|12525.3|12525.1|12523.6|12526.9|12525.4|12524.4|12522.9|168
1715374200000|2024-05-10 20:50:00|12525|12523.5|12524.7|12523.2|12525.1|12523.6|12523.8|12522.3|101
1715374500000|2024-05-10 20:55:00|12525.2|12522.8|12525.3|12522.9|12526|12523.6|12524.1|12521.7|168
1715544000000|2024-05-12 20:00:00|12539.8|12520|12533.9|12513.2|12539.8|12520|12527.3|12508.7|22
1715544300000|2024-05-12 20:05:00|12534.3|12513.3|12532.3|12511.3|12534.3|12513.3|12532.2|12511.2|4
1715544600000|2024-05-12 20:10:00|12534|12513.2|12530.5|12509.5|12534|12513.2|12530.3|12509.3|6
1715544900000|2024-05-12 20:15:00|12530.4|12509.4|12528.8|12507.8|12531.5|12510.5|12528.8|12507.8|4
1715545200000|2024-05-12 20:20:00|12529.7|12508.7|12529.8|12509.8|12530|12509.8|12529.7|12508.7|3
1715545500000|2024-05-12 20:25:00|12527.5|12506.5|12527.6|12506.6|12527.6|12506.6|12527.5|12506.5|2
1715545800000|2024-05-12 20:30:00|12528.8|12508.8|12528.2|12507.2|12528.8|12508.8|12527.6|12506.6|4
1715546400000|2024-05-12 20:40:00|12530.5|12510.3|12528.1|12511|12530.5|12513.4|12528.1|12510.3|5
1715546700000|2024-05-12 20:45:00|12527.7|12511.1|12525.2|12514.2|12527.7|12514.2|12525.2|12511.1|4
1715547000000|2024-05-12 20:50:00|12525.7|12514.7|12526.5|12515.5|12526.5|12515.7|12525.2|12514.2|7
1715547300000|2024-05-12 20:55:00|12526.9|12515|12525.7|12513.8|12526.9|12515|12525.7|12513.8|6
1715547600000|2024-05-12 21:00:00|12523.1|12511.2|12523.1|12511.2|12527.8|12515.9|12523.1|12511.2|5
1715547900000|2024-05-12 21:05:00|12525|12513.1|12524|12512.1|12525|12513.1|12523.6|12511.7|10
1715548200000|2024-05-12 21:10:00|12524.1|12512.2|12524.1|12512.2|12525.6|12513.7|12523.6|12511.7|22
1715548500000|2024-05-12 21:15:00|12523.4|12511.5|12524.2|12512.3|12524.2|12512.3|12522.6|12510.7|24
1715548800000|2024-05-12 21:20:00|12524.4|12512.5|12524.1|12512.2|12524.7|12512.8|12522.7|12510.8|35
1715549100000|2024-05-12 21:25:00|12523.8|12511.9|12524|12512.1|12524.2|12512.3|12523.5|12511.6|18
1715549400000|2024-05-12 21:30:00|12524.2|12512.3|12524.6|12512.7|12526.3|12517.3|12522.7|12510.8|80
1715549700000|2024-05-12 21:35:00|12523.5|12511.6|12525|12513.1|12526.4|12515.9|12522.9|12511|68
1715550000000|2024-05-12 21:40:00|12524.9|12513|12524.9|12513|12526.5|12515.9|12522.7|12510.8|76
1715550300000|2024-05-12 21:45:00|12526.2|12514.3|12524|12512.1|12526.2|12515.1|12523|12511.1|46
1715550600000|2024-05-12 21:50:00|12523.8|12511.9|12524.9|12513.7|12525.3|12513.7|12523.8|12511.9|65
1715550900000|2024-05-12 21:55:00|12524.7|12514|12524.8|12516.4|12525.8|12516.4|12524|12512.1|74
1715551200000|2024-05-12 22:00:00|12524.7|12516.3|12527.4|12523.4|12530.2|12523.7|12524.7|12514.1|154
1715551500000|2024-05-12 22:05:00|12527|12523.8|12526.3|12524.1|12527.1|12524.4|12525.4|12522.5|41
1715551800000|2024-05-12 22:10:00|12525.8|12524.3|12525.5|12523.2|12526.6|12524.7|12524.8|12523|31
1715552100000|2024-05-12 22:15:00|12525.4|12523.1|12525.5|12523.3|12525.8|12523.6|12524.9|12522.9|37
1715552400000|2024-05-12 22:20:00|12525.1|12523.6|12525|12523.5|12525.4|12523.6|12523.5|12521.8|53
1715552700000|2024-05-12 22:25:00|12525.1|12523.6|12525|12523.5|12525.5|12523.9|12525|12523.1|36
1715553000000|2024-05-12 22:30:00|12524.5|12523|12524.9|12523.4|12526.3|12524.4|12523.8|12521.9|110
1715553300000|2024-05-12 22:35:00|12525|12523.5|12526|12524.5|12526.9|12525.4|12524.9|12523|61
1715553600000|2024-05-12 22:40:00|12525.9|12524.4|12525|12523.5|12526|12524.5|12524.3|12522.8|40
1715553900000|2024-05-12 22:45:00|12525.1|12523.6|12524.1|12522.6|12525.2|12523.7|12524.1|12522.6|44
1715554200000|2024-05-12 22:50:00|12524.2|12522.7|12525|12523.5|12525.1|12523.6|12524.1|12522.6|24
1715554500000|2024-05-12 22:55:00|12524.6|12523.1|12526|12524.5|12526|12524.5|12524.1|12522.6|46
1715554800000|2024-05-12 23:00:00|12526.3|12524.8|12526|12524.5|12526.4|12524.9|12525|12523.5|53
1715555100000|2024-05-12 23:05:00|12526.1|12524.6|12526.2|12524.7|12526.4|12525.2|12525.9|12524.4|28
1715555400000|2024-05-12 23:10:00|12526.1|12524.6|12528.2|12526.7|12528.4|12526.9|12525.8|12524.6|43
1715555700000|2024-05-12 23:15:00|12528.1|12526.6|12527.9|12526.4|12528.2|12526.9|12527.7|12526.4|27
1715556000000|2024-05-12 23:20:00|12528|12526.5|12526.9|12525.4|12528.1|12526.6|12526.8|12525.3|30
1715556300000|2024-05-12 23:25:00|12527|12525.5|12526.9|12525.4|12527.1|12526|12525.8|12524.9|42
1715556600000|2024-05-12 23:30:00|12527|12525.5|12527|12525.5|12527.1|12525.6|12526|12524.5|51
1715556900000|2024-05-12 23:35:00|12526.9|12525.4|12525.8|12524.9|12527.1|12525.7|12525.7|12524.4|44
1715557200000|2024-05-12 23:40:00|12525.9|12525|12524.2|12523.3|12526.1|12525|12523.6|12522.3|65
1715557500000|2024-05-12 23:45:00|12524.1|12523.2|12524.1|12522.6|12525.3|12524.1|12523.9|12522.4|58
1715557800000|2024-05-12 23:50:00|12524|12522.5|12523.1|12521.6|12524.1|12522.8|12522.9|12521.4|69
1715558100000|2024-05-12 23:55:00|12523|12521.5|12522.8|12521.3|12523.4|12521.9|12522.7|12521.2|49
1715558400000|2024-05-13 00:00:00|12522.5|12521.6|12521.7|12520.8|12523.5|12522.6|12520.7|12519.8|128
1715558700000|2024-05-13 00:05:00|12521.6|12520.7|12520.8|12519.9|12521.7|12520.8|12518.7|12517.8|95
1715559000000|2024-05-13 00:10:00|12521.2|12519.7|12523.7|12522.8|12524.1|12523.2|12520.8|12519.7|110
1715559300000|2024-05-13 00:15:00|12523.2|12522.3|12522.6|12521.7|12524|12522.9|12522.1|12521.2|113
1715559600000|2024-05-13 00:20:00|12522.5|12521.6|12520.7|12519.8|12522.5|12521.6|12520.2|12519.3|82
1715559900000|2024-05-13 00:25:00|12520.6|12519.7|12520.9|12520|12521.9|12521|12520.3|12519.4|89
1715560200000|2024-05-13 00:30:00|12521|12520.1|12520.2|12518.7|12521.2|12520.1|12519.1|12517.6|124
1715560500000|2024-05-13 00:35:00|12520.3|12518.8|12520.7|12519.2|12521.2|12519.7|12518.9|12517.7|157
1715560800000|2024-05-13 00:40:00|12520.6|12519.1|12521.1|12520.2|12522.3|12521.1|12520|12519.1|111
1715561100000|2024-05-13 00:45:00|12521|12520.1|12520.9|12520|12522.2|12520.7|12520.1|12519.1|137
1715561400000|2024-05-13 00:50:00|12521|12520.1|12520.1|12518.6|12521.2|12520.1|12519.8|12518.3|188
1715561700000|2024-05-13 00:55:00|12520|12518.5|12522.2|12520.7|12522.2|12520.7|12520|12518.5|141
1715562000000|2024-05-13 01:00:00|12521.9|12521|12519.9|12519|12521.9|12521|12518.7|12517.8|110
1715562300000|2024-05-13 01:05:00|12519.5|12518.6|12520.8|12519.9|12521.5|12520.6|12519.3|12518.4|70
1715562600000|2024-05-13 01:10:00|12520.9|12520|12523.2|12521.7|12525.2|12523.7|12520.8|12519.5|182
1715562900000|2024-05-13 01:15:00|12523.1|12521.6|12521.7|12520.8|12523.1|12521.6|12520.8|12519.7|162
1715563200000|2024-05-13 01:20:00|12521.8|12520.9|12523.3|12522.4|12524.6|12523.7|12521.6|12520.7|145
1715563500000|2024-05-13 01:25:00|12523.7|12522.8|12524.4|12523.5|12524.5|12523.6|12522.3|12521.4|128
1715563800000|2024-05-13 01:30:00|12524.3|12523.4|12523.9|12523|12525.9|12524.4|12523.7|12522.6|211
1715564100000|2024-05-13 01:35:00|12523.8|12522.9|12523.1|12521.6|12524.7|12523.2|12522.4|12520.9|186
1715564400000|2024-05-13 01:40:00|12523.2|12521.7|12521.4|12519.9|12523.3|12521.8|12520|12518.9|191
1715564700000|2024-05-13 01:45:00|12521.3|12519.8|12519.7|12518.8|12522.1|12520.7|12519.4|12518.5|152
1715565000000|2024-05-13 01:50:00|12519.9|12519|12518.9|12518|12520.6|12519.7|12518.8|12517.9|128
1715565300000|2024-05-13 01:55:00|12519|12518.1|12520.9|12519.4|12520.9|12519.8|12518.9|12517.4|190
1715565600000|2024-05-13 02:00:00|12520.8|12519.3|12521|12519.5|12522|12521|12520|12518.5|151
1715565900000|2024-05-13 02:05:00|12521.1|12519.6|12521.1|12520.2|12521.8|12520.9|12519.6|12518.4|165
1715566200000|2024-05-13 02:10:00|12521.2|12520.3|12522.4|12520.9|12522.5|12521.3|12520.8|12519.6|144
1715566500000|2024-05-13 02:15:00|12522.3|12520.8|12522.1|12521.2|12523|12522.1|12521.8|12520.6|125
1715566800000|2024-05-13 02:20:00|12522.3|12520.8|12521.3|12519.8|12522.3|12520.8|12521.2|12519.7|83
1715567100000|2024-05-13 02:25:00|12521.2|12519.7|12518.9|12517.4|12521.7|12520.2|12518.3|12516.8|110
1715567400000|2024-05-13 02:30:00|12518.7|12517.8|12520.6|12519.7|12520.8|12519.9|12518.7|12517.8|94
1715567700000|2024-05-13 02:35:00|12520.7|12519.8|12522.6|12521.7|12522.9|12522|12520.7|12519.8|84
1715568000000|2024-05-13 02:40:00|12522.8|12521.9|12522.5|12521|12523|12521.9|12522|12520.5|78
1715568300000|2024-05-13 02:45:00|12522.7|12521.2|12525|12523.5|12525.6|12524.7|12522|12520.5|113
1715568600000|2024-05-13 02:50:00|12525.1|12523.6|12525.9|12524.4|12526.1|12524.6|12524.5|12523.5|106
1715568900000|2024-05-13 02:55:00|12526|12524.5|12525.5|12524.6|12527|12526|12525.5|12524.3|130
1715569200000|2024-05-13 03:00:00|12525.3|12524.4|12525.9|12524.4|12526.2|12524.7|12524|12523.1|168
1715569500000|2024-05-13 03:05:00|12526|12524.5|12525.4|12523.9|12526.2|12524.7|12524.5|12523.6|182
1715569800000|2024-05-13 03:10:00|12525|12523.5|12525.5|12524|12526.1|12524.6|12524.7|12523.3|211
1715570100000|2024-05-13 03:15:00|12525.4|12523.9|12524.9|12523.4|12525.9|12524.5|12524.7|12523.2|153
1715570400000|2024-05-13 03:20:00|12524.8|12523.3|12525.2|12523.7|12526.1|12524.6|12524.4|12522.9|119
1715570700000|2024-05-13 03:25:00|12525.1|12523.6|12526.6|12525.1|12527|12525.5|12525.1|12523.6|173
1715571000000|2024-05-13 03:30:00|12526.3|12525.4|12526.2|12525.3|12526.5|12525.6|12525.4|12524.5|70
1715571300000|2024-05-13 03:35:00|12526.1|12525.2|12526.5|12525.6|12526.7|12525.8|12525.6|12524.7|156
1715571600000|2024-05-13 03:40:00|12526.4|12525.5|12525.5|12524.6|12526.4|12525.5|12525.4|12524.5|93
1715571900000|2024-05-13 03:45:00|12525.9|12525|12526.5|12525.6|12526.7|12525.8|12525.6|12524.7|87
1715572200000|2024-05-13 03:50:00|12526.7|12525.8|12527.7|12526.8|12527.8|12526.9|12526.4|12525.5|30
1715572500000|2024-05-13 03:55:00|12527.4|12526.5|12527.5|12526.6|12528|12527.1|12527.3|12526.1|63
1715572800000|2024-05-13 04:00:00|12527.4|12526.5|12526.7|12525.8|12527.8|12526.9|12526.2|12525.2|66
1715573100000|2024-05-13 04:05:00|12526.8|12525.3|12527.3|12525.8|12529.3|12528.4|12526.4|12525.3|85
1715573400000|2024-05-13 04:10:00|12527.2|12525.7|12526.8|12525.3|12527.5|12526|12526.1|12524.7|79
1715573700000|2024-05-13 04:15:00|12527|12525.5|12526|12525.1|12527.2|12525.8|12525.6|12524.1|90
1715574000000|2024-05-13 04:20:00|12526.1|12525.2|12526|12525.1|12526.7|12525.8|12525.9|12525|74
1715574300000|2024-05-13 04:25:00|12525.9|12525|12526.2|12524.7|12526.6|12525.3|12525.9|12524.7|67
1715574600000|2024-05-13 04:30:00|12526.3|12524.8|12527.4|12525.9|12527.6|12526.3|12526|12524.8|81
1715574900000|2024-05-13 04:35:00|12527.5|12526|12526.6|12525.1|12527.5|12526|12526|12524.5|75
1715575200000|2024-05-13 04:40:00|12526.5|12525|12526.5|12525.6|12526.9|12525.6|12525.7|12524.4|59
1715575500000|2024-05-13 04:45:00|12526.7|12525.2|12525.8|12524.3|12526.7|12525.2|12525.3|12523.8|85
1715575800000|2024-05-13 04:50:00|12525.9|12524.4|12525.9|12524.4|12526.4|12524.9|12525.5|12524.1|49
1715576100000|2024-05-13 04:55:00|12526|12524.5|12525.4|12523.9|12526.2|12524.7|12524.9|12523.4|81
1715576400000|2024-05-13 05:00:00|12525.1|12524.2|12526.1|12525.2|12526.6|12525.7|12525|12524.1|83
1715576700000|2024-05-13 05:05:00|12526.4|12524.9|12526.7|12525.2|12527|12526|12526.3|12524.8|72
1715577000000|2024-05-13 05:10:00|12526.9|12525.4|12526.9|12526|12527.1|12526.2|12526.4|12525.4|61
1715577300000|2024-05-13 05:15:00|12526.8|12525.9|12526.5|12525.6|12527|12526.1|12526.5|12525.2|101
1715577600000|2024-05-13 05:20:00|12526.6|12525.7|12526.8|12525.3|12527.8|12526.6|12526.5|12525.3|83
1715577900000|2024-05-13 05:25:00|12526.1|12524.6|12527|12525.5|12527|12525.5|12525.7|12524.5|43
1715578200000|2024-05-13 05:30:00|12526.9|12525.4|12528.2|12526.7|12528.2|12526.7|12526.5|12525.3|79
1715578500000|2024-05-13 05:35:00|12528.3|12526.8|12531.2|12529.7|12532.3|12530.8|12528.2|12526.7|114
1715578800000|2024-05-13 05:40:00|12531.4|12529.9|12529.8|12528.9|12531.5|12530|12529.6|12528.5|128
1715579100000|2024-05-13 05:45:00|12529.7|12528.8|12529.7|12528.8|12531.4|12530|12529.6|12528.2|99
1715579400000|2024-05-13 05:50:00|12529.6|12528.7|12530.2|12528.7|12530.2|12529.1|12529.5|12528.1|102
1715579700000|2024-05-13 05:55:00|12530.1|12528.6|12529|12527.5|12530.2|12529.1|12528|12526.5|130
1715580000000|2024-05-13 06:00:00|12528.8|12527.9|12532.6|12531.1|12534.2|12532.9|12528.7|12527.8|256
1715580300000|2024-05-13 06:05:00|12532.5|12531|12531|12529.5|12533|12531.5|12530.7|12529.2|158
1715580600000|2024-05-13 06:10:00|12530.9|12529.4|12528.4|12526.9|12530.9|12529.4|12527.4|12526.1|137
1715580900000|2024-05-13 06:15:00|12528.5|12527|12531.1|12529.6|12531.7|12530.2|12527.6|12526.1|128
1715581200000|2024-05-13 06:20:00|12531|12529.5|12532.8|12531.9|12532.8|12531.9|12529.9|12528.6|89
1715581500000|2024-05-13 06:25:00|12532.6|12531.7|12534.1|12532.6|12536.4|12534.9|12532.6|12531.7|141
1715581800000|2024-05-13 06:30:00|12534.2|12532.7|12529.8|12528.3|12535.1|12533.6|12529.7|12528.2|185
1715582100000|2024-05-13 06:35:00|12529.7|12528.2|12527.8|12526.3|12529.7|12528.2|12527|12525.5|133
1715582400000|2024-05-13 06:40:00|12527.9|12526.4|12530.2|12528.7|12530.8|12529.3|12527.6|12526.1|92
1715582700000|2024-05-13 06:45:00|12530.3|12529.3|12528.9|12527.4|12530.4|12529.5|12527.8|12526.3|149
1715583000000|2024-05-13 06:50:00|12528.8|12527.3|12529.5|12528|12531.4|12530.5|12528.7|12527.2|133
1715583300000|2024-05-13 06:55:00|12529.3|12527.8|12525.9|12524.4|12529.3|12527.8|12524.6|12523.1|114
1715583600000|2024-05-13 07:00:00|12526|12524.5|12525|12523.5|12528.7|12527.8|12524.5|12523.3|209
1715583900000|2024-05-13 07:05:00|12524.9|12523.4|12522.8|12521.9|12526|12524.5|12522.5|12521.2|194
1715584200000|2024-05-13 07:10:00|12522.7|12521.8|12519.8|12518.3|12523.5|12522.6|12518.3|12517.3|240
1715584500000|2024-05-13 07:15:00|12519.9|12518.4|12521.5|12520.6|12522.5|12521.6|12519.6|12518.2|242
1715584800000|2024-05-13 07:20:00|12521.6|12520.7|12522.5|12521.6|12524|12523.1|12520.8|12519.9|216
1715585100000|2024-05-13 07:25:00|12522.6|12521.7|12522.7|12521.8|12525.4|12524.5|12522.4|12521.5|154
1715585400000|2024-05-13 07:30:00|12522.6|12521.7|12524.6|12523.7|12525|12524.1|12521.3|12520.4|166
1715585700000|2024-05-13 07:35:00|12524.4|12523.5|12527.7|12526.8|12527.7|12526.8|12523.9|12523|188
1715586000000|2024-05-13 07:40:00|12527.8|12526.9|12525.7|12524.8|12528.4|12527.5|12525.6|12524.7|164
1715586300000|2024-05-13 07:45:00|12525.9|12525|12524.6|12523.1|12528|12527.1|12524.6|12523.1|193
1715586600000|2024-05-13 07:50:00|12524.8|12523.3|12523.4|12522.5|12527.9|12526.4|12523.3|12522.2|188
1715586900000|2024-05-13 07:55:00|12523.7|12522.8|12523.9|12523|12525.5|12524.6|12521.8|12520.9|158
1715587200000|2024-05-13 08:00:00|12523.8|12522.9|12520.8|12519.9|12523.8|12522.9|12520.5|12519.6|183
1715587500000|2024-05-13 08:05:00|12520.9|12520|12523.1|12521.6|12523.6|12522.1|12519.8|12518.3|183
1715587800000|2024-05-13 08:10:00|12523.2|12521.7|12524.5|12523.6|12525.1|12523.8|12522.1|12520.6|145
1715588100000|2024-05-13 08:15:00|12524.8|12523.3|12523.5|12522|12526.1|12524.6|12522.8|12521.9|142
1715588400000|2024-05-13 08:20:00|12523.6|12522.1|12525.3|12523.8|12525.8|12524.3|12523|12521.5|129
1715588700000|2024-05-13 08:25:00|12525.4|12523.9|12521.8|12520.9|12525.6|12524.1|12521.7|12520.8|133
1715589000000|2024-05-13 08:30:00|12521.9|12521|12522.9|12522|12523.8|12522.5|12521.7|12520.8|163
1715589300000|2024-05-13 08:35:00|12522.8|12521.9|12525.7|12524.2|12526.5|12525|12522.4|12521.5|156
1715589600000|2024-05-13 08:40:00|12525.8|12524.3|12525.7|12524.8|12526.7|12525.8|12524.4|12523.1|165
1715589900000|2024-05-13 08:45:00|12525.6|12524.7|12528.9|12528|12529.7|12528.8|12525.5|12524.6|155
1715590200000|2024-05-13 08:50:00|12529.2|12528.3|12531|12530.1|12531.5|12530.6|12527|12526.1|142
1715590500000|2024-05-13 08:55:00|12531.1|12530.2|12533.5|12532.6|12534.4|12533.5|12530.7|12529.2|192
1715590800000|2024-05-13 09:00:00|12533.6|12532.7|12535.4|12534.5|12536.8|12535.8|12533.6|12532.7|168
1715591100000|2024-05-13 09:05:00|12535.3|12534.4|12535.6|12534.7|12536.5|12535.6|12533.1|12532.2|121
1715591400000|2024-05-13 09:10:00|12535.4|12534.5|12531.6|12530.7|12536.2|12535.3|12531.5|12530.6|126
1715591700000|2024-05-13 09:15:00|12531.8|12530.9|12530.7|12529.8|12532|12531.1|12529.5|12528.6|140
1715592000000|2024-05-13 09:20:00|12530.6|12529.7|12531.3|12530.4|12531.3|12530.4|12529.1|12528.1|121
1715592300000|2024-05-13 09:25:00|12531.4|12530.5|12531.3|12530.4|12532.7|12531.8|12530.3|12529|111
1715592600000|2024-05-13 09:30:00|12531.2|12530.3|12530.5|12529.6|12531.8|12530.3|12529.4|12528.2|97
1715592900000|2024-05-13 09:35:00|12530.6|12529.7|12528.5|12527.6|12530.9|12530|12527.5|12526.6|113
1715593200000|2024-05-13 09:40:00|12528.4|12527.5|12529.6|12528.7|12530.2|12529.3|12527.2|12526.3|94
1715593500000|2024-05-13 09:45:00|12529.5|12528.6|12528.4|12527.5|12529.9|12529|12526.4|12525.5|106
1715593800000|2024-05-13 09:50:00|12528.5|12527.6|12528.3|12527.4|12530|12529|12526.5|12525.6|128
1715594100000|2024-05-13 09:55:00|12528.2|12527.3|12528.1|12527.2|12530.1|12529.1|12528.1|12526.6|109
1715594400000|2024-05-13 10:00:00|12528.3|12527.4|12529.5|12528|12529.6|12528.3|12527.4|12526.1|130
1715594700000|2024-05-13 10:05:00|12529.4|12527.9|12527.4|12526.5|12529.4|12528.2|12526.5|12525.6|106
1715595000000|2024-05-13 10:10:00|12527.3|12526.4|12528.4|12527.5|12528.8|12527.9|12526.9|12526|75
1715595300000|2024-05-13 10:15:00|12528.5|12527.6|12531.4|12530.5|12531.4|12530.5|12528.4|12527.5|73
1715595600000|2024-05-13 10:20:00|12531.1|12530.2|12528.5|12527.6|12531.5|12530.6|12528.4|12527.5|80
1715595900000|2024-05-13 10:25:00|12528.7|12527.2|12528.9|12528|12529.3|12528.4|12527.4|12526.4|111
1715596200000|2024-05-13 10:30:00|12529.3|12528.4|12530.2|12528.7|12531.2|12530|12528.8|12527.9|92
1715596500000|2024-05-13 10:35:00|12530.1|12528.6|12531.7|12530.8|12533.3|12531.8|12529.4|12528.5|122
1715596800000|2024-05-13 10:40:00|12531.6|12530.7|12533.9|12532.4|12534|12532.6|12529.4|12528.5|181
1715597100000|2024-05-13 10:45:00|12533.8|12532.3|12535.2|12533.7|12535.6|12534.1|12531.9|12530.4|119
1715597400000|2024-05-13 10:50:00|12535.3|12533.8|12537.8|12536.9|12538.4|12537.2|12533.1|12532.2|167
1715597700000|2024-05-13 10:55:00|12537.7|12536.8|12534.1|12533.2|12538|12537.1|12532.5|12531.6|208
1715598000000|2024-05-13 11:00:00|12534.2|12533.3|12537.6|12536.1|12537.8|12536.3|12533|12532.1|170
1715598300000|2024-05-13 11:05:00|12537.7|12536.2|12538.1|12537.2|12538.4|12537.4|12536.7|12535.2|134
1715598600000|2024-05-13 11:10:00|12538.3|12537.4|12540.7|12539.8|12540.7|12539.8|12538.2|12537.3|108
1715598900000|2024-05-13 11:15:00|12540.6|12539.7|12540.9|12540|12543.1|12542.2|12539.7|12538.8|154
1715599200000|2024-05-13 11:20:00|12541|12540.1|12540.6|12539.7|12543|12542.1|12540|12539.1|114
1715599500000|2024-05-13 11:25:00|12540.8|12539.9|12540.7|12539.8|12541.9|12540.4|12539.6|12538.1|142
1715599800000|2024-05-13 11:30:00|12540.6|12539.7|12542.8|12541.9|12543|12542.1|12540.4|12539.5|85
1715600100000|2024-05-13 11:35:00|12542.7|12541.8|12544.5|12543.6|12544.6|12543.7|12541.5|12540.6|130
1715600400000|2024-05-13 11:40:00|12544.6|12543.7|12549.9|12549|12551.2|12550|12544.6|12543.7|190
1715600700000|2024-05-13 11:45:00|12549.8|12548.9|12552|12550.5|12554.6|12553.1|12549.3|12548.4|225
1715601000000|2024-05-13 11:50:00|12552.1|12550.6|12549.5|12548.6|12552.3|12551.4|12549.4|12548.5|148
1715601300000|2024-05-13 11:55:00|12549.6|12548.7|12546.5|12545.6|12549.9|12549|12546.1|12545.2|180
1715601600000|2024-05-13 12:00:00|12546.4|12545.5|12550.8|12549.9|12551.5|12550.5|12545.9|12545|256
1715601900000|2024-05-13 12:05:00|12550.7|12549.8|12549.9|12548.4|12553.9|12553|12549.7|12548.2|171
1715602200000|2024-05-13 12:10:00|12549.8|12548.3|12549.6|12548.1|12551.7|12550.8|12548.8|12547.3|196
1715602500000|2024-05-13 12:15:00|12549.7|12548.2|12548.3|12547.4|12551.2|12550.3|12547.3|12546.4|200
1715602800000|2024-05-13 12:20:00|12548.5|12547.6|12549.6|12548.7|12550.6|12549.7|12548|12547.1|156
1715603100000|2024-05-13 12:25:00|12549.5|12548.6|12552.1|12550.6|12552.6|12551.5|12549.5|12548.6|185
1715603400000|2024-05-13 12:30:00|12552.2|12550.7|12553.7|12552.8|12555|12554.1|12551.3|12550.4|219
1715603700000|2024-05-13 12:35:00|12554.1|12553.2|12554.3|12553.4|12555.2|12553.9|12552.4|12551.4|149
1715604000000|2024-05-13 12:40:00|12554.4|12553.5|12553.5|12552|12557.5|12556|12553.5|12552|209
1715604300000|2024-05-13 12:45:00|12553.6|12552.1|12554.5|12553.6|12556|12554.8|12552.3|12551.4|225
1715604600000|2024-05-13 12:50:00|12554.6|12553.7|12556.9|12555.4|12557.3|12555.8|12552|12551.1|252
1715604900000|2024-05-13 12:55:00|12557|12555.5|12556.3|12555.4|12558.2|12556.8|12554.4|12553.5|218
1715605200000|2024-05-13 13:00:00|12556.4|12555.5|12556.4|12555.5|12558.5|12557.6|12554.9|12553.5|261
1715605500000|2024-05-13 13:05:00|12556.5|12555.6|12555.2|12554.3|12556.7|12555.8|12554.8|12553.9|159
1715605800000|2024-05-13 13:10:00|12555.5|12554.6|12558.4|12557.5|12558.4|12557.5|12555.4|12554.5|211
1715606100000|2024-05-13 13:15:00|12558.3|12557.4|12561.6|12560.7|12562.3|12561.4|12558.3|12557.4|206
1715606400000|2024-05-13 13:20:00|12561.7|12560.8|12557.4|12556.5|12563.3|12562.4|12557.3|12556.2|200
1715606700000|2024-05-13 13:25:00|12557.3|12556.4|12559.4|12558.5|12560.2|12559.3|12557.2|12556.3|132
1715607000000|2024-05-13 13:30:00|12559.5|12558.6|12560.5|12559.6|12563.4|12561.9|12559.4|12558.1|317
1715607300000|2024-05-13 13:35:00|12560.6|12559.7|12561.8|12560.3|12562.7|12561.6|12560.2|12559.3|273
1715607600000|2024-05-13 13:40:00|12561.7|12560.2|12561.5|12560.6|12562|12560.8|12558.7|12557.8|237
1715607900000|2024-05-13 13:45:00|12561.6|12560.7|12562.9|12562|12563.7|12562.8|12561.2|12560.3|185
1715608200000|2024-05-13 13:50:00|12563.5|12562.6|12565.5|12564.6|12566.4|12565.5|12562.9|12561.7|229
1715608500000|2024-05-13 13:55:00|12564.9|12564|12565.1|12564.2|12566.8|12565.9|12563.2|12562.3|190
1715608800000|2024-05-13 14:00:00|12565.2|12564.3|12564.2|12563.3|12565.2|12564.3|12562.7|12561.8|203
1715609100000|2024-05-13 14:05:00|12564.1|12563.2|12557.8|12556.9|12564.5|12563.6|12557.4|12556.5|242
1715609400000|2024-05-13 14:10:00|12557.9|12557|12556.9|12555.4|12558.2|12557|12554.8|12553.9|271
1715609700000|2024-05-13 14:15:00|12557|12555.5|12559.9|12559|12559.9|12559|12556.8|12555.5|196
1715610000000|2024-05-13 14:20:00|12559.8|12558.9|12559.4|12558.5|12561.6|12560.7|12558.7|12557.8|206
1715610300000|2024-05-13 14:25:00|12559.2|12558.3|12563.7|12562.8|12565.6|12564.3|12558.2|12557.3|260
1715610600000|2024-05-13 14:30:00|12563.6|12562.7|12562.3|12560.8|12563.6|12562.7|12560.4|12559.5|222
1715610900000|2024-05-13 14:35:00|12562.5|12561|12564.4|12563.5|12564.5|12563.6|12561.5|12560.6|203
1715611200000|2024-05-13 14:40:00|12564.5|12563.6|12568.5|12567.6|12569.2|12568|12564.5|12563.6|207
1715611500000|2024-05-13 14:45:00|12568.3|12567.4|12568.8|12567.3|12569.5|12568.2|12566.6|12565.1|249
1715611800000|2024-05-13 14:50:00|12568.9|12567.4|12565.7|12564.8|12568.9|12567.4|12564.5|12563.6|254
1715612100000|2024-05-13 14:55:00|12565.2|12564.3|12563.4|12562.5|12567.7|12566.2|12563.3|12562.1|302
1715612400000|2024-05-13 15:00:00|12563.5|12562.6|12549.8|12548.3|12563.5|12562.6|12548.9|12547.6|453
1715612700000|2024-05-13 15:05:00|12549.7|12548.2|12553.1|12551.6|12553.2|12551.7|12547.7|12546.2|446
1715613000000|2024-05-13 15:10:00|12553.4|12551.9|12554.1|12552.6|12558.1|12556.6|12552.9|12551.4|353
1715613300000|2024-05-13 15:15:00|12553.7|12552.2|12556.8|12555.3|12558.1|12557.2|12553.6|12552.1|287
1715613600000|2024-05-13 15:20:00|12556.9|12555.4|12556.1|12554.6|12558|12556.5|12554.1|12552.6|281
1715613900000|2024-05-13 15:25:00|12555.9|12554.4|12553.2|12551.7|12556.2|12554.7|12552.7|12551.2|275
1715614200000|2024-05-13 15:30:00|12552.9|12552|12553.9|12553|12555.9|12555|12551.6|12550.7|201
1715614500000|2024-05-13 15:35:00|12554|12553.1|12556.4|12554.9|12556.5|12555.4|12552.5|12551.6|212
1715614800000|2024-05-13 15:40:00|12556.2|12554.7|12554.6|12553.7|12556.6|12555.3|12553.8|12552.9|186
1715615100000|2024-05-13 15:45:00|12554.7|12553.8|12558|12557.1|12559.2|12557.9|12554.2|12553.3|190
1715615400000|2024-05-13 15:50:00|12557.9|12557|12558.2|12557.3|12558.4|12557.3|12555.3|12553.8|116
1715615700000|2024-05-13 15:55:00|12558.3|12557.4|12561|12560.1|12561|12560.1|12557.4|12555.9|111
1715616000000|2024-05-13 16:00:00|12560.3|12559.4|12561.5|12560|12564|12562.5|12560.3|12559.4|149
1715616300000|2024-05-13 16:05:00|12561.4|12559.9|12563|12562.1|12564.2|12563.2|12561.4|12559.9|102
1715616600000|2024-05-13 16:10:00|12562.5|12561.6|12563.8|12562.9|12564.5|12563.6|12562.1|12561.2|111
1715616900000|2024-05-13 16:15:00|12563.7|12562.8|12567.2|12565.7|12567.8|12566.3|12563|12562.1|175
1715617200000|2024-05-13 16:20:00|12567.3|12565.8|12565.8|12564.3|12567.3|12566.1|12564.6|12563.4|116
1715617500000|2024-05-13 16:25:00|12565.2|12563.7|12565.9|12565|12566.9|12566|12563.4|12562.5|145
1715617800000|2024-05-13 16:30:00|12566|12565.1|12566.6|12565.7|12567.3|12566.1|12565.7|12564.8|115
1715618100000|2024-05-13 16:35:00|12566.2|12565.3|12565|12564.1|12566.2|12565.3|12563.9|12563|99
1715618400000|2024-05-13 16:40:00|12565.1|12564.2|12564.8|12563.3|12565.5|12564.6|12563.4|12562.5|103
1715618700000|2024-05-13 16:45:00|12564.7|12563.2|12565.7|12564.8|12566.1|12564.8|12563.2|12562.3|105
1715619000000|2024-05-13 16:50:00|12565.8|12564.9|12561.7|12560.8|12565.8|12564.9|12561.6|12560.7|77
1715619300000|2024-05-13 16:55:00|12561.8|12560.9|12561.7|12560.8|12562|12561.1|12560.5|12559.6|80
1715619600000|2024-05-13 17:00:00|12561.5|12560.6|12559.9|12559|12564.1|12563.2|12559.8|12558.9|136
1715619900000|2024-05-13 17:05:00|12559.8|12558.9|12555.5|12554.6|12560.1|12559.2|12554.8|12553.9|169
1715620200000|2024-05-13 17:10:00|12555.4|12554.5|12553.7|12552.8|12555.9|12555|12553.7|12552.8|123
1715620500000|2024-05-13 17:15:00|12553.8|12552.9|12557.7|12556.2|12557.9|12556.7|12553.7|12552.8|146
1715620800000|2024-05-13 17:20:00|12557.8|12556.3|12555.5|12554.6|12557.9|12556.4|12555.5|12554.6|74
1715621100000|2024-05-13 17:25:00|12555.6|12554.1|12559.6|12558.7|12559.9|12559|12554.8|12553.7|112
1715621400000|2024-05-13 17:30:00|12559.5|12558.6|12558.7|12557.8|12559.9|12559|12557|12556.1|85
1715621700000|2024-05-13 17:35:00|12558.8|12557.9|12558.8|12557.9|12559.4|12558.5|12558.6|12557.7|62
1715622000000|2024-05-13 17:40:00|12558.7|12557.8|12557.6|12556.7|12559|12558.1|12557.6|12556.7|49
1715622300000|2024-05-13 17:45:00|12557.7|12556.8|12558.9|12558|12559.6|12558.7|12557|12556.1|81
1715622600000|2024-05-13 17:50:00|12559.5|12558.6|12560.7|12559.2|12561.2|12560.3|12559.5|12558.6|98
1715622900000|2024-05-13 17:55:00|12560.8|12559.3|12560.7|12559.2|12560.8|12559.3|12559.1|12557.6|93
1715623200000|2024-05-13 18:00:00|12560.3|12558.8|12557.1|12555.6|12560.7|12559.2|12556.5|12555.2|160
1715623500000|2024-05-13 18:05:00|12556.9|12555.4|12556.2|12554.7|12557.9|12557|12556.1|12554.6|201
1715623800000|2024-05-13 18:10:00|12556.1|12554.6|12556.6|12555.7|12557|12556.1|12554.9|12554|69
1715624100000|2024-05-13 18:15:00|12556.7|12555.8|12557.7|12556.8|12557.7|12556.8|12556.3|12555.4|92
1715624400000|2024-05-13 18:20:00|12557.6|12556.7|12557.5|12556.6|12557.8|12556.9|12556.6|12555.7|104
1715624700000|2024-05-13 18:25:00|12557.4|12556.5|12557.9|12557|12558.9|12558|12556.5|12555.6|112
1715625000000|2024-05-13 18:30:00|12557.8|12556.9|12559.7|12558.8|12559.7|12558.8|12556.9|12556|71
1715625300000|2024-05-13 18:35:00|12560.1|12559.2|12561.3|12560.4|12562.1|12560.6|12560.1|12559.2|78
1715625600000|2024-05-13 18:40:00|12561|12560.1|12560.1|12559.2|12561.7|12560.8|12559.9|12558.5|79
1715625900000|2024-05-13 18:45:00|12560|12559.1|12560|12559.1|12561|12560.1|12559.9|12559|95
1715626200000|2024-05-13 18:50:00|12559.9|12559|12558|12557.1|12561.1|12560.2|12557.8|12556.9|104
1715626500000|2024-05-13 18:55:00|12557.8|12556.9|12557.9|12557|12558.2|12557.3|12556.7|12555.8|107
1715626800000|2024-05-13 19:00:00|12558|12557.1|12555.8|12554.9|12558.1|12557.2|12555.6|12554.7|87
1715627100000|2024-05-13 19:05:00|12555.6|12554.7|12556.1|12555.2|12556.5|12555.6|12554.7|12553.8|68
1715627400000|2024-05-13 19:10:00|12555.9|12555|12556|12555.1|12556.7|12555.8|12555.6|12554.7|73
1715627700000|2024-05-13 19:15:00|12555.9|12555|12556.8|12555.9|12557|12556.1|12555.3|12554|85
1715628000000|2024-05-13 19:20:00|12556.9|12556|12555.2|12553.7|12557.3|12556.1|12555|12553.5|123
1715628300000|2024-05-13 19:25:00|12555.3|12553.8|12556|12555.1|12556.3|12555.4|12555.1|12553.6|126
1715628600000|2024-05-13 19:30:00|12556.1|12555.2|12555.7|12554.8|12556.2|12555.3|12554.9|12554|70
1715628900000|2024-05-13 19:35:00|12555.6|12554.7|12556.1|12555.2|12556.9|12556|12555.4|12554.5|70
1715629200000|2024-05-13 19:40:00|12556.2|12555.3|12555.9|12555|12556.9|12556|12555.8|12554.9|75
1715629500000|2024-05-13 19:45:00|12555.8|12554.9|12554|12553.1|12556.1|12555.2|12553.8|12552.9|93
1715629800000|2024-05-13 19:50:00|12553.9|12553|12553.9|12553|12554.9|12554|12553.5|12552.6|57
1715630100000|2024-05-13 19:55:00|12553.8|12552.9|12555.6|12554.7|12555.6|12554.7|12553.7|12552.8|87
1715630400000|2024-05-13 20:00:00|12555.7|12554.8|12555.2|12554.3|12555.7|12554.8|12554.6|12553.7|96
1715630700000|2024-05-13 20:05:00|12555.1|12554.2|12554.9|12554|12555.3|12554.2|12554.9|12553.6|11
1715631000000|2024-05-13 20:10:00|12554.7|12553.8|12554.2|12553.3|12554.8|12553.8|12553.9|12552.7|26
1715631300000|2024-05-13 20:15:00|12554.3|12553.4|12555.8|12554.9|12555.9|12555|12554.3|12553.4|29
1715631600000|2024-05-13 20:20:00|12555.7|12554.8|12555.1|12554.2|12555.7|12554.8|12555|12554.1|8
1715631900000|2024-05-13 20:25:00|12555|12554.1|12557|12556.1|12557.1|12556.2|12555|12554.1|30
1715632200000|2024-05-13 20:30:00|12557.1|12556.2|12558.2|12556.7|12558.3|12556.8|12556.5|12555.1|74
1715632500000|2024-05-13 20:35:00|12558.3|12556.8|12559|12558.1|12559.4|12558.1|12557.9|12556.7|48
1715632800000|2024-05-13 20:40:00|12559.1|12558.2|12559.8|12558.3|12560.1|12558.6|12558|12556.8|79
1715633100000|2024-05-13 20:45:00|12559.7|12558.2|12559.5|12558|12561.2|12559.9|12559.1|12557.6|60
1715633400000|2024-05-13 20:50:00|12559.6|12558.1|12560|12558.5|12560.2|12558.7|12559.5|12558|23
1715633700000|2024-05-13 20:55:00|12560.5|12558.1|12560.8|12557|12561.7|12558.5|12560.4|12556.6|65
1715634000000|2024-05-13 21:00:00|12561.4|12556|12566.9|12555|12566.9|12556|12561.4|12553.1|17
1715634300000|2024-05-13 21:05:00|12567.2|12555.3|12566.9|12555|12567.7|12555.8|12566.9|12555|16
1715634600000|2024-05-13 21:10:00|12567|12555.1|12565.9|12554|12567|12555.1|12563|12551.1|70
1715634900000|2024-05-13 21:15:00|12565.5|12553.6|12562|12553.1|12565.9|12554|12560.5|12551|57
1715635200000|2024-05-13 21:20:00|12562.2|12553|12562.2|12554.1|12564.9|12556.7|12562.1|12553|93
1715635500000|2024-05-13 21:25:00|12561.9|12554|12561.7|12554.6|12562.3|12554.6|12561.7|12553.7|48
1715635800000|2024-05-13 21:30:00|12561.8|12554.7|12562.1|12553.9|12562.2|12554.7|12561.5|12553.9|61
1715636100000|2024-05-13 21:35:00|12561.5|12554|12564.1|12554.2|12564.1|12555.5|12560.6|12553.8|71
1715636400000|2024-05-13 21:40:00|12564.2|12554.3|12562.1|12555.5|12564.4|12555.5|12562|12554|73
1715636700000|2024-05-13 21:45:00|12562.5|12554.1|12564.5|12555.5|12565.1|12555.9|12560.4|12553.1|189
1715637000000|2024-05-13 21:50:00|12564.4|12555.6|12560.3|12554.1|12565.2|12557|12560.3|12553.7|126
1715637300000|2024-05-13 21:55:00|12560.4|12554|12561.1|12556.4|12561.6|12556.4|12559.2|12554|100
1715637600000|2024-05-13 22:00:00|12561|12556.3|12561.4|12559|12562.5|12559.5|12560.8|12556.2|70
1715637900000|2024-05-13 22:05:00|12560.9|12559.4|12559.6|12558.1|12561.4|12559.9|12559.6|12558.1|38
1715638200000|2024-05-13 22:10:00|12559.7|12558.2|12560.1|12558.6|12560.3|12558.8|12559.6|12558.1|35
1715638500000|2024-05-13 22:15:00|12559.8|12558.3|12559.6|12558.1|12560.2|12558.7|12559.6|12558.1|25
1715638800000|2024-05-13 22:20:00|12559.9|12558.4|12559.2|12557.7|12560.2|12558.7|12559.2|12557.7|30
1715639100000|2024-05-13 22:25:00|12559|12557.5|12559.1|12557.6|12559.3|12557.8|12558.7|12557.2|37
1715639400000|2024-05-13 22:30:00|12559|12557.5|12560|12558.5|12560.2|12558.7|12558.7|12557.2|33
1715639700000|2024-05-13 22:35:00|12559.9|12558.4|12559.8|12558.3|12560.1|12558.6|12559.7|12558.2|17
1715640000000|2024-05-13 22:40:00|12560|12558.5|12560|12558.5|12560.2|12558.7|12559.1|12557.6|30
1715640300000|2024-05-13 22:45:00|12560.1|12558.6|12558.7|12557.8|12560.1|12558.7|12558.7|12557.3|31
1715640600000|2024-05-13 22:50:00|12558.6|12557.7|12558.3|12556.8|12559.1|12557.8|12558|12556.5|28
1715640900000|2024-05-13 22:55:00|12558.2|12556.7|12559|12557.5|12559|12557.5|12558.1|12556.6|20
1715641200000|2024-05-13 23:00:00|12558.9|12557.4|12559.1|12557.6|12559.1|12557.6|12558.3|12556.8|29
1715641500000|2024-05-13 23:05:00|12559|12557.5|12558|12556.5|12559.9|12558.4|12558|12556.5|33
1715641800000|2024-05-13 23:10:00|12558.2|12556.7|12559|12557.5|12559.3|12557.8|12558.2|12556.7|9
1715642100000|2024-05-13 23:15:00|12559.1|12557.6|12560.1|12558.6|12560.3|12558.8|12559.1|12557.6|25
1715642400000|2024-05-13 23:20:00|12560|12558.5|12560|12558.5|12560.2|12558.7|12560|12558.5|21
1715642700000|2024-05-13 23:25:00|12560.1|12558.6|12560.1|12558.6|12560.4|12558.9|12559.7|12558.5|18
1715643000000|2024-05-13 23:30:00|12559.8|12558.9|12560.2|12558.7|12560.2|12559|12559.7|12558.7|16
1715643300000|2024-05-13 23:35:00|12559.9|12558.4|12559.8|12558.9|12560.1|12558.9|12559.5|12558.4|21
1715643600000|2024-05-13 23:40:00|12559.7|12558.8|12559.1|12558.2|12559.9|12559|12559|12557.7|35
1715643900000|2024-05-13 23:45:00|12559.3|12557.8|12562.1|12560.6|12562.3|12560.8|12559.3|12557.8|56
1715644200000|2024-05-13 23:50:00|12562|12560.5|12561.7|12560.8|12563|12561.5|12561.6|12560.4|58
1715644500000|2024-05-13 23:55:00|12561.6|12560.7|12560.8|12559.3|12562|12560.8|12560.5|12559.2|21
1715644800000|2024-05-14 00:00:00|12560.7|12559.2|12558.5|12557|12561.4|12559.9|12557.8|12556.3|127
1715645100000|2024-05-14 00:05:00|12558.3|12556.8|12557.8|12556.3|12558.8|12557.3|12557|12555.5|59
1715645400000|2024-05-14 00:10:00|12557.9|12556.4|12558.5|12557|12558.9|12557.4|12556.9|12555.4|64
1715645700000|2024-05-14 00:15:00|12558.4|12556.9|12558|12556.5|12558.9|12557.4|12557.8|12556.3|88
1715646000000|2024-05-14 00:20:00|12558.8|12557.3|12556.5|12555.6|12559.1|12557.6|12555.8|12554.9|109
1715646300000|2024-05-14 00:25:00|12556.3|12555.4|12554.7|12553.8|12556.8|12555.9|12554.6|12553.6|108
1715646600000|2024-05-14 00:30:00|12555.1|12554.2|12555.5|12554.6|12556.3|12555.1|12554.4|12553.5|114
1715646900000|2024-05-14 00:35:00|12555.6|12554.7|12555|12554.1|12556|12555.1|12554.8|12553.9|72
1715647200000|2024-05-14 00:40:00|12554.9|12554|12555.1|12553.6|12556.2|12555.3|12554|12553.1|82
1715647500000|2024-05-14 00:45:00|12555|12553.5|12556.3|12554.8|12557.4|12556|12554.9|12553.5|147
1715647800000|2024-05-14 00:50:00|12556.2|12554.7|12557.8|12556.3|12558.1|12556.6|12556.2|12554.7|176
1715648100000|2024-05-14 00:55:00|12557.7|12556.2|12557.8|12556.9|12559.5|12558|12557.2|12555.7|123
1715648400000|2024-05-14 01:00:00|12557.9|12557|12559|12558.1|12560.4|12559.2|12557.9|12557|77
1715648700000|2024-05-14 01:05:00|12558.9|12558|12559.3|12557.8|12559.5|12558.5|12557.9|12556.7|122
1715649000000|2024-05-14 01:10:00|12559.2|12557.7|12558|12557.1|12559.4|12558.1|12557.3|12556.4|137
1715649300000|2024-05-14 01:15:00|12557.9|12557|12556.9|12555.4|12558|12557.1|12555.6|12554.5|161
1715649600000|2024-05-14 01:20:00|12556.8|12555.3|12555.7|12554.8|12557|12555.8|12555.1|12553.6|156
1715649900000|2024-05-14 01:25:00|12555.6|12554.7|12555.7|12554.8|12556.6|12555.7|12555.4|12554.2|135
1715650200000|2024-05-14 01:30:00|12555.6|12554.7|12554.8|12553.3|12556.6|12555.7|12554.3|12552.8|176
1715650500000|2024-05-14 01:35:00|12554.9|12553.4|12553.7|12552.8|12556.1|12554.8|12553.6|12552.5|157
1715650800000|2024-05-14 01:40:00|12553.6|12552.7|12554.3|12553.4|12554.9|12553.7|12553.5|12552.4|133
1715651100000|2024-05-14 01:45:00|12554.5|12553.6|12556|12555.1|12556|12555.1|12554.5|12553.4|120
1715651400000|2024-05-14 01:50:00|12556.6|12555.7|12557.8|12556.3|12558.2|12557.1|12555.9|12554.7|137
1715651700000|2024-05-14 01:55:00|12557.9|12556.4|12557.2|12555.7|12558.3|12557.1|12556.8|12555.5|169
1715652000000|2024-05-14 02:00:00|12557.3|12555.8|12556.4|12554.9|12557.5|12556|12556|12554.5|159
1715652300000|2024-05-14 02:05:00|12556.1|12554.6|12555.9|12555|12556.1|12555.1|12555.4|12554.3|89
1715652600000|2024-05-14 02:10:00|12556|12555.1|12556.5|12555.6|12556.8|12555.9|12555.5|12554.4|89
1715652900000|2024-05-14 02:15:00|12556.6|12555.7|12556.7|12555.2|12556.9|12556|12555.4|12554.5|95
1715653200000|2024-05-14 02:20:00|12556.6|12555.1|12556.9|12555.4|12557.1|12555.6|12556.1|12554.6|86
1715653500000|2024-05-14 02:25:00|12556.8|12555.3|12555.8|12554.3|12556.8|12555.3|12555.2|12553.7|84
1715653800000|2024-05-14 02:30:00|12555.7|12554.2|12555.2|12554.3|12555.9|12555|12554.6|12553.7|123
1715654100000|2024-05-14 02:35:00|12555.6|12554.7|12556.2|12554.7|12556.2|12555|12554.7|12553.8|55
1715654400000|2024-05-14 02:40:00|12556.1|12554.6|12555.9|12554.4|12556.5|12555.6|12555.3|12553.8|65
1715654700000|2024-05-14 02:45:00|12556.3|12554.8|12555.7|12554.2|12557|12555.5|12555.3|12553.8|154
1715655000000|2024-05-14 02:50:00|12555.8|12554.3|12555.1|12554.2|12556.4|12554.9|12554.6|12553.5|170
1715655300000|2024-05-14 02:55:00|12555.2|12554.3|12557.1|12556.2|12557.6|12556.5|12555.1|12554.1|162
1715655600000|2024-05-14 03:00:00|12557.2|12556.3|12556.3|12554.8|12558.4|12557.5|12556.2|12554.7|103
1715655900000|2024-05-14 03:05:00|12556.2|12554.7|12556.8|12555.3|12557.3|12556.2|12556.1|12554.6|100
1715656200000|2024-05-14 03:10:00|12556.9|12555.4|12556|12555.1|12557.4|12556.2|12556|12554.9|92
1715656500000|2024-05-14 03:15:00|12555.9|12555|12557.2|12555.7|12558|12556.5|12555.6|12554.7|124
1715656800000|2024-05-14 03:20:00|12557.1|12555.6|12555.9|12555|12557.6|12556.5|12555.9|12555|126
1715657100000|2024-05-14 03:25:00|12556|12555.1|12557.6|12556.7|12557.7|12556.8|12556|12554.7|94
1715657400000|2024-05-14 03:30:00|12557.9|12556.4|12557.8|12556.9|12559|12557.8|12557.3|12555.8|136
1715657700000|2024-05-14 03:35:00|12558|12556.5|12560|12558.5|12560.2|12558.7|12557.9|12556.5|111
1715658000000|2024-05-14 03:40:00|12560.1|12558.6|12558.7|12557.8|12560.2|12559|12558.3|12556.8|59
1715658300000|2024-05-14 03:45:00|12558.8|12557.9|12558.8|12557.3|12559.6|12558.1|12558|12556.7|128
1715658600000|2024-05-14 03:50:00|12558.9|12557.4|12557.6|12556.7|12559|12557.5|12557.5|12556.4|87
1715658900000|2024-05-14 03:55:00|12557.5|12556.6|12559.9|12558.4|12560|12558.5|12557.1|12555.6|114
1715659200000|2024-05-14 04:00:00|12560.1|12558.6|12559.5|12558.6|12560.4|12559.1|12558.2|12557.3|102
1715659500000|2024-05-14 04:05:00|12559.6|12558.7|12559.1|12557.6|12559.9|12558.9|12558.9|12557.4|74
1715659800000|2024-05-14 04:10:00|12559|12557.5|12558.9|12557.4|12559.4|12557.9|12558.6|12557.1|80
1715660100000|2024-05-14 04:15:00|12558.8|12557.3|12558.1|12556.6|12559.2|12557.7|12557.8|12556.3|99
1715660400000|2024-05-14 04:20:00|12557.9|12556.4|12557.3|12555.8|12558.1|12557|12556.7|12555.3|59
1715660700000|2024-05-14 04:25:00|12557.1|12555.6|12556.6|12555.7|12557.2|12556|12556.3|12555.1|76
1715661000000|2024-05-14 04:30:00|12556.5|12555.6|12555.4|12554.5|12556.9|12556|12555|12554.1|79
1715661300000|2024-05-14 04:35:00|12555.5|12554.6|12557.3|12555.8|12557.3|12555.8|12555|12554.1|76
1715661600000|2024-05-14 04:40:00|12557.4|12555.9|12556.8|12555.9|12557.5|12556.2|12556|12554.5|92
1715661900000|2024-05-14 04:45:00|12556.9|12556|12556.5|12555.6|12556.9|12556|12555.8|12554.9|77
1715662200000|2024-05-14 04:50:00|12556.6|12555.7|12555.8|12554.3|12556.8|12555.9|12555.4|12554|118
1715662500000|2024-05-14 04:55:00|12555.7|12554.2|12554.9|12553.4|12555.8|12554.3|12553.7|12552.8|86
1715662800000|2024-05-14 05:00:00|12554.6|12553.7|12554.9|12554|12554.9|12554|12552.9|12552|74
1715663100000|2024-05-14 05:05:00|12554.8|12553.9|12554.7|12553.8|12554.9|12554|12554.5|12553.6|46
1715663400000|2024-05-14 05:10:00|12554.6|12553.7|12554.6|12553.7|12554.9|12554|12554.5|12553.1|44
1715663700000|2024-05-14 05:15:00|12554.7|12553.8|12555.7|12554.8|12555.8|12554.9|12554.4|12553.2|45
1715664000000|2024-05-14 05:20:00|12555.8|12554.9|12556.9|12555.4|12557.2|12555.9|12555.6|12554.7|64
1715664300000|2024-05-14 05:25:00|12557|12555.5|12555.7|12554.2|12557.1|12555.6|12555.7|12554.2|84
1715664600000|2024-05-14 05:30:00|12555.8|12554.3|12557|12556.1|12557.4|12556.5|12555.7|12554.2|100
1715664900000|2024-05-14 05:35:00|12556.9|12556|12557.9|12556.4|12558|12557|12556.7|12555.6|69
1715665200000|2024-05-14 05:40:00|12557.6|12556.7|12557|12556.1|12558|12556.8|12556.9|12555.6|82
1715665500000|2024-05-14 05:45:00|12556.9|12556|12554.5|12553.6|12557|12556.1|12554.2|12553.2|122
1715665800000|2024-05-14 05:50:00|12554.4|12553.5|12554.6|12553.7|12555.3|12554.4|12554.4|12553.2|79
1715666100000|2024-05-14 05:55:00|12554.7|12553.8|12555.2|12551.8|12555.2|12553.8|12552.9|12551.4|92
1715666400000|2024-05-14 06:00:00|12555.8|12552.1|12559.7|12558.8|12561.2|12559.7|12549.7|12545.6|470
1715666700000|2024-05-14 06:05:00|12559.6|12558.7|12558.7|12557.8|12562.5|12561.6|12556.6|12555.7|241
1715667000000|2024-05-14 06:10:00|12558.2|12557.3|12559.5|12558.6|12561.4|12560.5|12556.9|12556|155
1715667300000|2024-05-14 06:15:00|12559.3|12558.4|12561.8|12560.9|12563.9|12563|12557.7|12556.8|186
1715667600000|2024-05-14 06:20:00|12561.5|12560.6|12560|12559.1|12561.9|12561|12559.4|12558.5|142
1715667900000|2024-05-14 06:25:00|12559.9|12559|12556.7|12555.8|12560.4|12559.5|12556|12555.1|143
1715668200000|2024-05-14 06:30:00|12556.4|12555.5|12554.4|12553.5|12556.6|12555.7|12553.1|12552.2|181
1715668500000|2024-05-14 06:35:00|12554|12553.1|12556.6|12555.7|12556.6|12555.7|12552.4|12550.9|120
1715668800000|2024-05-14 06:40:00|12556.5|12555.6|12557.2|12556.3|12558.7|12557.8|12554.8|12553.9|140
1715669100000|2024-05-14 06:45:00|12557.1|12556.2|12560.9|12560|12560.9|12560|12557.1|12556.2|89
1715669400000|2024-05-14 06:50:00|12560.7|12559.8|12557.2|12555.7|12561.1|12560.2|12557|12555.5|138
1715669700000|2024-05-14 06:55:00|12557.1|12555.6|12559.6|12558.1|12560.3|12559.3|12556.8|12555.3|125
1715670000000|2024-05-14 07:00:00|12559.5|12558|12553.9|12552.4|12560.3|12559.1|12553.3|12551.8|240
1715670300000|2024-05-14 07:05:00|12553.3|12551.8|12553.1|12552.2|12557.2|12556|12552.7|12551.3|206
1715670600000|2024-05-14 07:10:00|12553.2|12552.3|12552.6|12551.7|12554|12553.1|12552|12550.7|153
1715670900000|2024-05-14 07:15:00|12552.5|12551.6|12548.3|12546.8|12552.9|12552|12548.3|12546.8|155
1715671200000|2024-05-14 07:20:00|12548.4|12546.9|12548.4|12546.9|12550.7|12549.8|12546.9|12546|245
1715671500000|2024-05-14 07:25:00|12548.3|12546.8|12549.7|12548.8|12550.1|12548.8|12546.9|12545.6|198
1715671800000|2024-05-14 07:30:00|12549.8|12548.9|12549.1|12548.2|12550|12549.1|12547.7|12546.8|164
1715672100000|2024-05-14 07:35:00|12549|12548.1|12548.8|12547.9|12550.9|12550|12547.2|12546.3|154
1715672400000|2024-05-14 07:40:00|12548.9|12548|12552.1|12550.6|12552.2|12550.8|12548.8|12547.9|159
1715672700000|2024-05-14 07:45:00|12552.2|12550.7|12547.9|12546.4|12552.2|12550.9|12546.9|12546|154
1715673000000|2024-05-14 07:50:00|12547.8|12546.3|12550.8|12549.9|12551.9|12551|12547.7|12546.2|136
1715673300000|2024-05-14 07:55:00|12550.7|12549.8|12552.7|12551.8|12553|12552.1|12549.2|12547.7|171
1715673600000|2024-05-14 08:00:00|12553|12551.5|12542.2|12540.7|12553.9|12553|12542.1|12540.6|352
1715673900000|2024-05-14 08:05:00|12542|12541.1|12530.1|12529.2|12542.2|12541.3|12528.2|12527.3|589
1715674200000|2024-05-14 08:10:00|12530.6|12529.7|12522.6|12521.1|12531.1|12529.8|12522.5|12521|344
1715674500000|2024-05-14 08:15:00|12522.7|12521.2|12520.4|12519.5|12524.8|12523.9|12519.5|12518.3|474
1715674800000|2024-05-14 08:20:00|12520.7|12519.8|12514.4|12512.9|12520.9|12520|12512.8|12511.5|302
1715675100000|2024-05-14 08:25:00|12514.3|12512.8|12513.9|12513|12517.4|12516.3|12509.9|12509|352
1715675400000|2024-05-14 08:30:00|12514|12513.1|12518.5|12517|12518.5|12517|12511.5|12510.6|298
1715675700000|2024-05-14 08:35:00|12518.4|12516.9|12519|12518.1|12522.5|12521.1|12518.4|12516.9|329
1715676000000|2024-05-14 08:40:00|12519.1|12518.2|12521.8|12520.9|12523.9|12522.8|12518.9|12517.4|260
1715676300000|2024-05-14 08:45:00|12521.9|12521|12523.4|12521.9|12523.5|12522.6|12519.6|12518.7|194
1715676600000|2024-05-14 08:50:00|12523.5|12522|12527.1|12525.6|12527.9|12526.4|12523.3|12521.8|215
1715676900000|2024-05-14 08:55:00|12527.2|12525.7|12529.4|12527.9|12532|12530.5|12526.4|12524.9|212
1715677200000|2024-05-14 09:00:00|12529.3|12527.8|12529.1|12527.6|12532.6|12531.1|12527.1|12525.6|297
1715677500000|2024-05-14 09:05:00|12528.8|12527.3|12532|12531.1|12533.4|12531.9|12527.2|12525.7|286
1715677800000|2024-05-14 09:10:00|12532.1|12531.2|12534.5|12533.6|12534.8|12533.9|12531.4|12530.5|204
1715678100000|2024-05-14 09:15:00|12534.4|12533.5|12538|12537.1|12538.7|12537.8|12534.1|12533.2|215
1715678400000|2024-05-14 09:20:00|12537.9|12537|12538.6|12537.7|12539.1|12538.2|12535.6|12534.7|183
1715678700000|2024-05-14 09:25:00|12538.5|12537.6|12538.1|12537.2|12538.5|12537.6|12535.8|12534.9|175
1715679000000|2024-05-14 09:30:00|12538.2|12537.3|12538.6|12537.7|12539.9|12539|12536.9|12536|167
1715679300000|2024-05-14 09:35:00|12538.5|12537.6|12534.6|12533.7|12538.5|12537.6|12534|12532.5|194
1715679600000|2024-05-14 09:40:00|12534.8|12533.3|12535.9|12535|12537.3|12536|12534.6|12533.1|160
1715679900000|2024-05-14 09:45:00|12536|12535.1|12539.5|12538.6|12540.1|12539.2|12535.6|12534.7|189
1715680200000|2024-05-14 09:50:00|12539.7|12538.8|12541.5|12540.6|12542.7|12541.8|12539.7|12538.8|132
1715680500000|2024-05-14 09:55:00|12541.4|12540.5|12544|12543.1|12544.9|12544|12540.7|12539.8|140
1715680800000|2024-05-14 10:00:00|12544.1|12543.2|12545.3|12544.4|12545.6|12544.7|12543.9|12543|136
1715681100000|2024-05-14 10:05:00|12545.2|12544.3|12547.6|12546.7|12548.1|12547.1|12545.2|12544.3|139
1715681400000|2024-05-14 10:10:00|12547.5|12546.6|12549.5|12548.6|12551.2|12549.8|12547.3|12546.4|148
1715681700000|2024-05-14 10:15:00|12549.6|12548.7|12548.5|12547.6|12549.8|12548.7|12547.6|12546.7|148
1715682000000|2024-05-14 10:20:00|12548.4|12547.5|12549.3|12548.4|12550.1|12549.2|12547.8|12546.9|140
1715682300000|2024-05-14 10:25:00|12549.1|12548.2|12551.5|12550.6|12552.7|12551.4|12548.4|12547.1|122
1715682600000|2024-05-14 10:30:00|12551.6|12550.7|12549.2|12548.3|12553|12552.1|12548.5|12547.6|114
1715682900000|2024-05-14 10:35:00|12549.5|12548|12551.7|12550.8|12553|12552.1|12549.4|12548|215
1715683200000|2024-05-14 10:40:00|12551.8|12550.9|12554.3|12553.4|12554.5|12553.6|12551.3|12550.4|106
1715683500000|2024-05-14 10:45:00|12554.2|12553.3|12555.7|12554.8|12555.8|12554.9|12553.9|12553|98
1715683800000|2024-05-14 10:50:00|12556|12555.1|12557.4|12556.5|12558.1|12557.1|12554.5|12553.6|157
1715684100000|2024-05-14 10:55:00|12557.2|12556.3|12554.6|12553.7|12558.4|12557.5|12554.4|12553.2|161
1715684400000|2024-05-14 11:00:00|12554.9|12554|12555.3|12554.4|12557|12555.6|12553.1|12552.2|165
1715684700000|2024-05-14 11:05:00|12555.5|12554.6|12556.8|12555.3|12556.8|12555.3|12554|12553|183
1715685000000|2024-05-14 11:10:00|12556.9|12555.4|12557.5|12556.6|12557.9|12557|12555.6|12554.1|168
1715685300000|2024-05-14 11:15:00|12558|12556.5|12558.7|12557.8|12559.8|12558.3|12557.8|12556.3|166
1715685600000|2024-05-14 11:20:00|12559.1|12558.2|12555.7|12554.2|12559.5|12558.6|12555.4|12554|129
1715685900000|2024-05-14 11:25:00|12555.8|12554.3|12555.8|12554.9|12557.4|12556.5|12555.7|12554.2|133
1715686200000|2024-05-14 11:30:00|12555.6|12554.7|12558.6|12557.7|12559.2|12558.3|12555.6|12554.7|126
1715686500000|2024-05-14 11:35:00|12558.7|12557.8|12558.5|12557.6|12559.6|12558.7|12557.3|12556.4|96
1715686800000|2024-05-14 11:40:00|12558.6|12557.7|12557.6|12556.7|12559.4|12558.5|12556.5|12555.6|115
1715687100000|2024-05-14 11:45:00|12556.6|12555.7|12554.9|12554|12557|12556.1|12554.8|12553.5|108
1715687400000|2024-05-14 11:50:00|12554.8|12553.9|12552.5|12551.6|12554.8|12553.9|12552|12551.1|129
1715687700000|2024-05-14 11:55:00|12552.8|12551.3|12552.5|12551.6|12555.1|12554.1|12552.2|12551.3|150
1715688000000|2024-05-14 12:00:00|12552.1|12551.2|12558.4|12557.5|12558.7|12557.8|12551.9|12551|231
1715688300000|2024-05-14 12:05:00|12558.6|12557.7|12556.8|12555.9|12559.7|12558.8|12556.4|12555.5|179
1715688600000|2024-05-14 12:10:00|12556.9|12556|12558.9|12558|12559.7|12558.8|12556.8|12555.9|179
1715688900000|2024-05-14 12:15:00|12559|12558.1|12559.7|12558.8|12559.8|12558.9|12556.7|12555.8|163
1715689200000|2024-05-14 12:20:00|12559.8|12558.9|12559.1|12557.6|12561|12560.1|12557.6|12556.1|153
1715689500000|2024-05-14 12:25:00|12559.4|12557.9|12557.4|12554.2|12559.9|12558.4|12556.3|12554.2|270
1715689800000|2024-05-14 12:30:00|12558|12554|12542.5|12541.6|12558|12554.1|12520.9|12519.1|1805
1715690100000|2024-05-14 12:35:00|12542.6|12541.7|12553.9|12553|12558.7|12557.8|12538.6|12537.7|1239
1715690400000|2024-05-14 12:40:00|12554|12553.1|12559.8|12558.9|12563.5|12562.3|12553.5|12552.6|845
1715690700000|2024-05-14 12:45:00|12559.7|12558.8|12556.9|12555.4|12560.7|12559.2|12551.8|12550.9|748
1715691000000|2024-05-14 12:50:00|12556.5|12555|12560.3|12559.4|12561.2|12560.3|12552.7|12551.8|546
1715691300000|2024-05-14 12:55:00|12559.9|12559|12553.7|12552.8|12565.7|12564.3|12553.7|12552.8|511
1715691600000|2024-05-14 13:00:00|12553.6|12552.7|12552.8|12551.9|12556.7|12555.8|12549.5|12548.1|687
1715691900000|2024-05-14 13:05:00|12553|12552.1|12571.4|12570.5|12574.1|12572.6|12553|12552.1|727
1715692200000|2024-05-14 13:10:00|12571.2|12570.3|12577.3|12576.4|12581|12579.8|12568.1|12566.6|814
1715692500000|2024-05-14 13:15:00|12577.4|12576.5|12577.5|12576.6|12580|12578.8|12576.3|12574.9|522
1715692800000|2024-05-14 13:20:00|12577.8|12576.9|12574.5|12573.6|12578.7|12577.8|12572.6|12571.3|566
1715693100000|2024-05-14 13:25:00|12574.6|12573.7|12572.9|12572|12576.5|12575.4|12570|12568.7|426
1715693400000|2024-05-14 13:30:00|12573.5|12572.1|12569.8|12568.9|12575.4|12574.5|12568|12567.1|615
1715693700000|2024-05-14 13:35:00|12569.1|12568.2|12574.6|12573.1|12575.3|12574.4|12567.5|12566.6|487
1715694000000|2024-05-14 13:40:00|12574.8|12573.3|12573|12572.1|12576.7|12575.7|12573|12572.1|340
1715694300000|2024-05-14 13:45:00|12573.4|12572.5|12573.6|12572.7|12576.2|12575.3|12572.2|12571.3|340
1715694600000|2024-05-14 13:50:00|12573.5|12572.6|12580|12579.1|12580.2|12579.3|12573.5|12572.6|314
1715694900000|2024-05-14 13:55:00|12580.1|12579.2|12584.2|12583.3|12585|12583.8|12579.6|12578.5|295
1715695200000|2024-05-14 14:00:00|12584.1|12583.2|12580.9|12580|12585.2|12583.7|12579.1|12577.8|212
1715695500000|2024-05-14 14:05:00|12581|12580.1|12583.8|12582.9|12584.6|12583.7|12578.6|12577.4|427
1715695800000|2024-05-14 14:10:00|12583.9|12583|12577.4|12576.5|12584.5|12583.5|12575.9|12575|323
1715696100000|2024-05-14 14:15:00|12577.5|12576.6|12573.9|12573|12578.8|12577.9|12573|12572|452
1715696400000|2024-05-14 14:20:00|12574|12573.1|12574.8|12573.3|12576.8|12575.7|12571.7|12570.8|400
1715696700000|2024-05-14 14:25:00|12575.1|12573.6|12570.4|12569.5|12575.1|12573.6|12569.8|12568.9|324
1715697000000|2024-05-14 14:30:00|12570.3|12569.4|12573.3|12572.4|12573.3|12572.4|12568.7|12567.8|251
1715697300000|2024-05-14 14:35:00|12573.9|12573|12576.8|12575.9|12578.2|12576.7|12573.8|12572.9|355
1715697600000|2024-05-14 14:40:00|12576.7|12575.8|12577.1|12576.2|12578|12577.1|12572.2|12571.3|331
1715697900000|2024-05-14 14:45:00|12577.2|12576.3|12584.2|12583.3|12584.6|12583.7|12576|12575.1|337
1715698200000|2024-05-14 14:50:00|12584.1|12583.2|12588.8|12587.9|12591.9|12591|12582.8|12581.9|428
1715698500000|2024-05-14 14:55:00|12588.7|12587.8|12589.3|12587.8|12592.6|12591.1|12587.8|12586.9|290
1715698800000|2024-05-14 15:00:00|12589.2|12587.7|12582.9|12582|12589.2|12587.7|12582.4|12581.5|314
1715699100000|2024-05-14 15:05:00|12583|12582.1|12584.4|12583.5|12586.7|12585.3|12582.6|12581.7|271
1715699400000|2024-05-14 15:10:00|12584.8|12583.9|12585.1|12583.6|12585.2|12584.2|12580.7|12579.8|221
1715699700000|2024-05-14 15:15:00|12585.3|12583.8|12583.6|12582.7|12586.9|12586|12583.5|12582.6|290
1715700000000|2024-05-14 15:20:00|12583.5|12582.6|12582.6|12581.7|12587.3|12585.8|12582|12581.1|310
1715700300000|2024-05-14 15:25:00|12582.5|12581.6|12583.2|12581.7|12584|12582.5|12580.5|12579|256
1715700600000|2024-05-14 15:30:00|12583.3|12581.8|12586.1|12584.6|12586.3|12584.8|12583.2|12581.7|255
1715700900000|2024-05-14 15:35:00|12586.2|12584.7|12585.1|12584.2|12587.6|12586.7|12583.8|12582.8|255
1715701200000|2024-05-14 15:40:00|12585.3|12584.4|12589.4|12587.9|12589.5|12588.2|12585|12584.1|264
1715701500000|2024-05-14 15:45:00|12589.5|12588|12591|12590.1|12591.4|12590.5|12588.8|12587.5|193
1715701800000|2024-05-14 15:50:00|12590.9|12590|12592|12590.5|12593.7|12592.4|12590.2|12589.3|218
1715702100000|2024-05-14 15:55:00|12592.1|12590.6|12588.8|12587.3|12593.1|12591.6|12586.9|12585.6|260
1715702400000|2024-05-14 16:00:00|12588.6|12587.7|12583.2|12582.3|12588.6|12587.7|12583|12582.1|192
1715702700000|2024-05-14 16:05:00|12583.6|12582.7|12586.8|12585.9|12587.9|12587|12582.9|12582|218
1715703000000|2024-05-14 16:10:00|12586.7|12585.8|12587|12586.1|12587.7|12586.8|12585.8|12584.9|169
1715703300000|2024-05-14 16:15:00|12587.1|12586.2|12585.2|12583.7|12587.3|12586.4|12582.9|12581.7|153
1715703600000|2024-05-14 16:20:00|12585.1|12583.6|12582.1|12581.2|12585.2|12584|12582|12581.1|115
1715703900000|2024-05-14 16:25:00|12582.2|12581.3|12583.9|12583|12584.9|12584|12581.7|12580.8|126
1715704200000|2024-05-14 16:30:00|12584.1|12583.2|12588.8|12587.9|12588.9|12588|12583.6|12582.7|141
1715704500000|2024-05-14 16:35:00|12588.9|12588|12586.2|12584.7|12589.7|12588.8|12586.2|12584.7|162
1715704800000|2024-05-14 16:40:00|12586.3|12585.4|12585.9|12585|12587.8|12586.9|12584.7|12583.8|123
1715705100000|2024-05-14 16:45:00|12586|12585.1|12586.8|12585.3|12588.3|12587.4|12586|12585.1|141
1715705400000|2024-05-14 16:50:00|12586.9|12585.4|12584.9|12584|12587.1|12586.2|12583.7|12582.8|136
1715705700000|2024-05-14 16:55:00|12585.2|12584.3|12585.7|12584.8|12586.2|12585.3|12584|12583.1|96
1715706000000|2024-05-14 17:00:00|12585.8|12584.9|12583.9|12583|12586.3|12585.4|12583.5|12582.6|127
1715706300000|2024-05-14 17:05:00|12584.2|12583.3|12585.1|12584.2|12585.9|12585|12583.6|12582.7|105
1715706600000|2024-05-14 17:10:00|12584.9|12584|12585.6|12584.7|12587.4|12586.5|12584.8|12583.5|91
1715706900000|2024-05-14 17:15:00|12585.5|12584.6|12585.8|12584.9|12586.1|12585.2|12584.4|12583.5|93
1715707200000|2024-05-14 17:20:00|12585.7|12584.8|12583.6|12582.7|12585.7|12584.8|12582.9|12582|47
1715707500000|2024-05-14 17:25:00|12583|12582.1|12584.7|12583.8|12584.8|12583.9|12581.9|12581|87
1715707800000|2024-05-14 17:30:00|12584.8|12583.9|12584.6|12583.7|12585.6|12584.7|12583.9|12583|126
1715708100000|2024-05-14 17:35:00|12584.7|12583.8|12582.6|12581.7|12584.9|12584|12582.5|12581.6|84
1715708400000|2024-05-14 17:40:00|12582.7|12581.8|12584.1|12583.2|12584.4|12583.5|12582.5|12581.6|67
1715708700000|2024-05-14 17:45:00|12584.2|12583.3|12584.8|12583.9|12585.5|12584.6|12583.8|12582.9|59
1715709000000|2024-05-14 17:50:00|12584.9|12584|12584.5|12583.6|12585.4|12584.5|12583.5|12582.6|91
1715709300000|2024-05-14 17:55:00|12584.6|12583.7|12585.4|12584.5|12586.3|12585.4|12583.4|12582.5|94
1715709600000|2024-05-14 18:00:00|12585.5|12584.6|12587.7|12586.8|12588|12587.1|12585.3|12584.4|80
1715709900000|2024-05-14 18:05:00|12587.8|12586.9|12588.6|12587.7|12589.5|12588.3|12587.7|12586.4|103
1715710200000|2024-05-14 18:10:00|12588.7|12587.8|12590.7|12589.8|12591.3|12590.4|12588.4|12587.4|135
1715710500000|2024-05-14 18:15:00|12590.5|12589.6|12590.4|12589.5|12591.9|12590.7|12589.6|12588.7|59
1715710800000|2024-05-14 18:20:00|12590.5|12589.6|12590.5|12589.6|12591.5|12590.6|12590.3|12589.4|46
1715711100000|2024-05-14 18:25:00|12590.4|12589.5|12590.6|12589.1|12591.7|12590.2|12589.4|12588.2|106
1715711400000|2024-05-14 18:30:00|12590.7|12589.2|12589.5|12588.6|12590.7|12589.2|12588.5|12587.3|82
1715711700000|2024-05-14 18:35:00|12589.6|12588.7|12590.5|12589.6|12591.5|12590.6|12589.3|12588.4|101
1715712000000|2024-05-14 18:40:00|12590.6|12589.7|12590.9|12590|12592.1|12591.2|12590.2|12589.3|101
1715712300000|2024-05-14 18:45:00|12591|12590.1|12589.7|12588.8|12591.9|12590.7|12589.5|12588.6|125
1715712600000|2024-05-14 18:50:00|12589.8|12588.9|12591.2|12589.7|12591.4|12590.3|12589|12588.1|122
1715712900000|2024-05-14 18:55:00|12591.3|12589.8|12589.5|12588.6|12591.9|12591|12588.7|12587.6|120
1715713200000|2024-05-14 19:00:00|12589.4|12588.5|12590.5|12589|12591.2|12590.3|12589.4|12588.5|77
1715713500000|2024-05-14 19:05:00|12590.4|12588.9|12591.2|12590.3|12591.6|12590.3|12589.7|12588.4|119
1715713800000|2024-05-14 19:10:00|12591.3|12590.4|12592|12591.1|12592.2|12591.3|12590.5|12589.6|115
1715714100000|2024-05-14 19:15:00|12591.8|12590.9|12591.8|12590.9|12593|12591.8|12591.4|12590.4|138
1715714400000|2024-05-14 19:20:00|12591.9|12591|12591.9|12591|12592|12591.1|12591|12590.1|85
1715714700000|2024-05-14 19:25:00|12592|12591.1|12592.5|12591.6|12592.5|12591.6|12590.3|12589.4|87
1715715000000|2024-05-14 19:30:00|12591.8|12590.9|12590.6|12589.7|12591.8|12590.9|12590.5|12589.6|72
1715715300000|2024-05-14 19:35:00|12590.7|12589.8|12591.6|12590.7|12592.2|12591.3|12590.5|12589.6|103
1715715600000|2024-05-14 19:40:00|12591.7|12590.8|12591.9|12591|12592.5|12591.6|12591.5|12590.6|98
1715715900000|2024-05-14 19:45:00|12591.8|12590.9|12592.1|12591.2|12592.6|12591.7|12591|12590.1|68
1715716200000|2024-05-14 19:50:00|12592.3|12591.4|12592|12591.1|12592.6|12591.6|12591.4|12590.4|111
1715716500000|2024-05-14 19:55:00|12592.3|12591.4|12590.5|12589.6|12592.4|12591.5|12590.4|12589.5|85
1715716800000|2024-05-14 20:00:00|12590.6|12589.7|12590.7|12589.8|12592.4|12591.3|12590.5|12589.2|73
1715717100000|2024-05-14 20:05:00|12591|12589.5|12590.5|12589|12591.1|12589.9|12590.1|12588.6|48
1715717400000|2024-05-14 20:10:00|12590.2|12589.3|12590|12589.1|12590.3|12589.3|12589.8|12588.7|23
1715717700000|2024-05-14 20:15:00|12590.1|12589.2|12590.6|12589.7|12590.9|12589.7|12589.6|12588.6|45
1715718000000|2024-05-14 20:20:00|12590.7|12589.8|12590.6|12589.7|12590.8|12589.8|12590.5|12589.2|55
1715718300000|2024-05-14 20:25:00|12590.5|12589.6|12590|12589.1|12590.6|12589.7|12589.6|12588.7|25
1715718600000|2024-05-14 20:30:00|12590.1|12589.2|12590.7|12589.8|12591.2|12590.1|12589.7|12588.4|58
1715718900000|2024-05-14 20:35:00|12590.8|12589.9|12590.9|12590|12590.9|12590|12589.9|12589|25
1715719200000|2024-05-14 20:40:00|12591.3|12590.4|12590|12588.5|12591.5|12590.6|12590|12588.5|36
1715719500000|2024-05-14 20:45:00|12589.9|12588.4|12591.3|12589.8|12591.8|12590.5|12589.6|12588.3|56
1715719800000|2024-05-14 20:50:00|12591.2|12589.7|12591.5|12590|12592.5|12591|12590.8|12589.6|70
1715720100000|2024-05-14 20:55:00|12591.9|12589.5|12594|12589.7|12594.7|12591.3|12591.8|12589.2|125
1715720400000|2024-05-14 21:00:00|12594.4|12590.1|12590.2|12578.3|12596|12590.1|12590.2|12578.3|9
1715720700000|2024-05-14 21:05:00|12590.9|12579|12590.5|12578.6|12592.3|12580.4|12590.1|12578.2|19
1715721000000|2024-05-14 21:10:00|12590.6|12578.7|12592.6|12580.7|12592.7|12580.8|12590.5|12578.6|81
1715721300000|2024-05-14 21:15:00|12592.1|12580.2|12591.5|12579.6|12592.6|12580.7|12591.1|12579.2|65
1715721600000|2024-05-14 21:20:00|12591.6|12579.7|12593.3|12581.4|12593.4|12581.5|12591.6|12579.7|49
1715721900000|2024-05-14 21:25:00|12593|12581.1|12596.8|12585.6|12596.8|12586|12593|12581.1|50
1715722200000|2024-05-14 21:30:00|12596.7|12585.7|12595.7|12586.2|12596.7|12586.2|12594.7|12585.4|48
1715722500000|2024-05-14 21:35:00|12595.2|12585.2|12595|12585.6|12595.6|12587|12593.4|12584.5|32
1715722800000|2024-05-14 21:40:00|12593.5|12585.5|12593.7|12584.2|12593.9|12587.1|12592.4|12584.1|34
1715723100000|2024-05-14 21:45:00|12593.8|12584.1|12592.8|12584.4|12593.8|12584.5|12592.8|12583.7|32
1715723400000|2024-05-14 21:50:00|12592.9|12584.3|12593.3|12586.9|12593.8|12587|12592.8|12584.3|57
1715723700000|2024-05-14 21:55:00|12593.2|12587|12593.2|12588.2|12594.2|12588.7|12592.8|12587|63
1715724000000|2024-05-14 22:00:00|12593|12588.3|12590.3|12587.9|12593.4|12588.7|12590.3|12586.6|61
1715724300000|2024-05-14 22:05:00|12589.8|12588.3|12589.9|12588.4|12589.9|12588.4|12589.8|12588.3|16
1715724600000|2024-05-14 22:10:00|12589.8|12588.3|12589|12587.5|12589.9|12588.4|12589|12587.5|9
1715724900000|2024-05-14 22:15:00|12588.6|12587.1|12590|12588.5|12590.1|12588.6|12588.6|12587.1|22
1715725200000|2024-05-14 22:20:00|12590.1|12588.6|12589.8|12588.3|12590.1|12588.6|12589.6|12588.1|34
1715725500000|2024-05-14 22:25:00|12589.9|12588.4|12589.9|12588.4|12589.9|12588.4|12589.6|12588.1|45
1715725800000|2024-05-14 22:30:00|12589.8|12588.3|12589.9|12588.4|12590.8|12589.3|12589.7|12588.2|58
1715726100000|2024-05-14 22:35:00|12590.1|12588.6|12590|12588.5|12590.9|12589.4|12589.9|12588.4|44
1715726400000|2024-05-14 22:40:00|12589.9|12588.4|12590.2|12588.7|12590.4|12588.9|12589.8|12588.3|42
1715726700000|2024-05-14 22:45:00|12590.1|12588.6|12590.2|12588.7|12590.4|12588.9|12590|12588.5|30
1715727000000|2024-05-14 22:50:00|12590.3|12588.8|12589.8|12588.3|12590.3|12588.8|12589.5|12588|37
1715727300000|2024-05-14 22:55:00|12589.9|12588.4|12589.9|12588.4|12589.9|12588.4|12589.6|12588.1|40
1715727600000|2024-05-14 23:00:00|12589.8|12588.3|12588.8|12587.3|12589.8|12588.3|12588.7|12587.2|32
1715727900000|2024-05-14 23:05:00|12588.9|12587.4|12588.9|12587.4|12588.9|12587.7|12588.6|12587.1|19
1715728200000|2024-05-14 23:10:00|12588.8|12587.3|12588.7|12587.2|12588.9|12587.4|12588.7|12587.2|18
1715728500000|2024-05-14 23:15:00|12589|12587.5|12588.8|12587.3|12589|12587.8|12588.6|12587.1|27
1715728800000|2024-05-14 23:20:00|12588.7|12587.2|12588.8|12587.3|12588.8|12587.3|12588.6|12587.1|15
1715729100000|2024-05-14 23:25:00|12588.9|12587.4|12588.9|12587.4|12589|12587.7|12588.6|12587.2|11
1715729400000|2024-05-14 23:30:00|12588.7|12587.8|12588|12586.5|12588.8|12587.8|12587.7|12586.4|36
1715729700000|2024-05-14 23:35:00|12587.9|12586.4|12587.8|12586.3|12588|12586.5|12587.6|12586.1|26
1715730000000|2024-05-14 23:40:00|12587.1|12585.6|12587|12585.5|12588|12586.5|12586.7|12585.2|44
1715730300000|2024-05-14 23:45:00|12586.9|12585.4|12585.8|12584.3|12587|12585.5|12585.7|12584.2|55
1715730600000|2024-05-14 23:50:00|12585.9|12584.4|12586.9|12585.4|12586.9|12585.4|12585.1|12583.6|83
1715730900000|2024-05-14 23:55:00|12587|12585.5|12584.9|12583.4|12587.5|12586|12584.8|12583.3|116
1715731200000|2024-05-15 00:00:00|12584.8|12583.3|12587.4|12586.5|12587.8|12586.7|12584.5|12583|175
1715731500000|2024-05-15 00:05:00|12587.6|12586.7|12587.9|12586.4|12589.2|12587.8|12587.6|12586.3|140
1715731800000|2024-05-15 00:10:00|12588|12586.5|12587.8|12586.3|12589.1|12587.6|12587.4|12586.2|119
1715732100000|2024-05-15 00:15:00|12587.9|12586.4|12589.6|12588.1|12589.6|12588.1|12587.9|12586.4|95
1715732400000|2024-05-15 00:20:00|12589.7|12588.2|12589.4|12588.5|12590.7|12589.2|12589.4|12588|93
1715732700000|2024-05-15 00:25:00|12589.5|12588.6|12587.5|12586.6|12590|12588.8|12587.5|12586.6|82
1715733000000|2024-05-15 00:30:00|12587.4|12586.5|12590.1|12588.6|12590.1|12588.9|12587.3|12586.4|87
1715733300000|2024-05-15 00:35:00|12590|12588.5|12586.9|12586|12590.6|12589.7|12586.9|12586|87
1715733600000|2024-05-15 00:40:00|12586.8|12585.9|12587.5|12586|12588|12586.9|12586.7|12585.5|92
1715733900000|2024-05-15 00:45:00|12587|12586.1|12588.6|12587.7|12590|12588.5|12587|12585.8|89
1715734200000|2024-05-15 00:50:00|12588.9|12587.4|12589.1|12587.6|12589.3|12587.8|12587.2|12586.3|96
1715734500000|2024-05-15 00:55:00|12588.9|12587.4|12588.9|12588|12589.8|12588.5|12588.3|12586.8|120
1715734800000|2024-05-15 01:00:00|12588.6|12587.7|12588.8|12587.9|12589.7|12588.8|12588.4|12587.4|117
1715735100000|2024-05-15 01:05:00|12588.7|12587.8|12589.7|12588.8|12590.5|12589|12588.5|12587.6|44
1715735400000|2024-05-15 01:10:00|12589.6|12588.7|12589|12588.1|12590.6|12589.7|12588.8|12587.9|85
1715735700000|2024-05-15 01:15:00|12588.9|12588|12588.5|12587.6|12590.8|12589.9|12588.3|12587.2|112
1715736000000|2024-05-15 01:20:00|12588.4|12587.5|12588.7|12587.8|12588.9|12588|12588.1|12587|88
1715736300000|2024-05-15 01:25:00|12588.5|12587.6|12591.1|12590.2|12591.6|12590.7|12588.5|12587.6|50
1715736600000|2024-05-15 01:30:00|12591.2|12589.7|12590.8|12589.9|12591.8|12590.9|12589|12588.1|160
1715736900000|2024-05-15 01:35:00|12590.7|12589.8|12591.3|12590.4|12591.3|12590.4|12590.4|12589.5|123
1715737200000|2024-05-15 01:40:00|12591.2|12590.3|12591.6|12590.7|12592.7|12591.8|12591|12590.1|91
1715737500000|2024-05-15 01:45:00|12591.5|12590.6|12591.3|12590.4|12591.8|12590.9|12590.5|12589.6|54
1715737800000|2024-05-15 01:50:00|12591.2|12590.3|12591.2|12590.3|12592.2|12591.3|12590.6|12589.7|68
1715738100000|2024-05-15 01:55:00|12591.1|12590.2|12593|12592.1|12593.1|12592.2|12591.1|12590.2|78
1715738400000|2024-05-15 02:00:00|12593.1|12592.2|12593.3|12592.4|12593.7|12592.8|12592.5|12591.6|66
1715738700000|2024-05-15 02:05:00|12592.9|12592|12593.1|12592.2|12593.4|12592.5|12592.8|12591.9|54
1715739000000|2024-05-15 02:10:00|12593|12592.1|12592.5|12591.6|12595.1|12594.2|12592.5|12591.6|75
1715739300000|2024-05-15 02:15:00|12592.4|12591.5|12591.4|12590.5|12592.6|12591.7|12591.3|12590.4|34
1715739600000|2024-05-15 02:20:00|12591.3|12590.4|12590.4|12589.5|12591.3|12590.4|12589.6|12588.7|37
1715739900000|2024-05-15 02:25:00|12590.5|12589.6|12591.6|12590.7|12592.1|12591.2|12590|12589.1|62
1715740200000|2024-05-15 02:30:00|12591.9|12590.4|12592.5|12591.6|12592.5|12591.6|12591.4|12590.3|98
1715740500000|2024-05-15 02:35:00|12592.4|12591.5|12593.6|12592.1|12593.7|12592.6|12592.3|12591.4|67
1715740800000|2024-05-15 02:40:00|12593.5|12592|12595.8|12594.9|12597.2|12595.7|12592.8|12591.9|172
1715741100000|2024-05-15 02:45:00|12596.4|12595.5|12593.9|12593|12596.4|12595.5|12593.9|12593|59
1715741400000|2024-05-15 02:50:00|12593.8|12592.9|12594.6|12593.7|12594.6|12593.7|12593.5|12592.4|71
1715741700000|2024-05-15 02:55:00|12595|12593.5|12595.6|12594.7|12596.3|12595.4|12595|12593.5|89
1715742000000|2024-05-15 03:00:00|12595.7|12594.8|12595.9|12594.4|12596.7|12595.8|12595.6|12594.1|73
1715742300000|2024-05-15 03:05:00|12596|12594.5|12598.1|12597.2|12598.6|12597.3|12595.5|12594.2|132
1715742600000|2024-05-15 03:10:00|12598.2|12596.7|12598.1|12597.2|12598.3|12597.4|12597.7|12596.7|61
1715742900000|2024-05-15 03:15:00|12598|12597.1|12598.1|12597.2|12598.6|12597.7|12598|12596.8|72
1715743200000|2024-05-15 03:20:00|12598.2|12597.3|12598.1|12597.2|12598.7|12597.8|12598|12597.1|43
1715743500000|2024-05-15 03:25:00|12598|12597.1|12599.4|12598.5|12599.5|12598.6|12597.7|12596.8|72
1715743800000|2024-05-15 03:30:00|12599.1|12598.2|12598.8|12597.9|12600|12599.1|12598.8|12597.9|85
1715744100000|2024-05-15 03:35:00|12598.9|12598|12597.3|12596.4|12599.2|12598|12597.3|12596.4|53
1715744400000|2024-05-15 03:40:00|12597.5|12596.6|12598.7|12597.8|12599.1|12598|12597.5|12596.6|106
1715744700000|2024-05-15 03:45:00|12598.6|12597.7|12598.3|12597.4|12599.2|12597.8|12597.8|12596.9|67
1715745000000|2024-05-15 03:50:00|12598.4|12597.5|12599.4|12597.9|12599.7|12598.2|12598.1|12597.2|62
1715745300000|2024-05-15 03:55:00|12599.5|12598|12598.7|12597.8|12600|12599.1|12598.6|12597.7|78
1715745600000|2024-05-15 04:00:00|12599.1|12597.6|12597.6|12596.7|12599.2|12597.9|12597.5|12596.6|125
1715745900000|2024-05-15 04:05:00|12597.5|12596.6|12597.5|12596.6|12597.8|12596.9|12596.6|12595.7|72
1715746200000|2024-05-15 04:10:00|12597.6|12596.7|12597.2|12595.7|12598.2|12596.8|12597.2|12595.7|46
1715746500000|2024-05-15 04:15:00|12597.4|12595.9|12596.8|12595.9|12597.7|12596.4|12596.7|12595.5|98
1715746800000|2024-05-15 04:20:00|12596.7|12595.8|12596.6|12595.7|12596.9|12596|12596.5|12595.6|30
1715747100000|2024-05-15 04:25:00|12596.7|12595.8|12596.2|12594.7|12596.8|12595.9|12595.7|12594.4|78
1715747400000|2024-05-15 04:30:00|12595.8|12594.9|12595|12593.5|12596|12594.9|12594.7|12593.3|68
1715747700000|2024-05-15 04:35:00|12594.8|12593.9|12593.5|12592|12595.2|12593.9|12593.1|12591.6|73
1715748000000|2024-05-15 04:40:00|12593.2|12592.3|12594.1|12592.6|12594.2|12592.9|12593.2|12591.7|100
1715748300000|2024-05-15 04:45:00|12594|12592.5|12594|12592.5|12594.3|12593|12593.7|12592.4|62
1715748600000|2024-05-15 04:50:00|12593.9|12592.4|12593.1|12591.6|12594.3|12592.8|12592.8|12591.3|87
1715748900000|2024-05-15 04:55:00|12593.2|12591.7|12594|12592.5|12594.2|12592.7|12593|12591.5|81
1715749200000|2024-05-15 05:00:00|12594.1|12592.6|12593.1|12591.6|12594.1|12592.9|12592.3|12591.4|54
1715749500000|2024-05-15 05:05:00|12592.9|12592|12595.2|12593.7|12595.3|12593.8|12592.8|12591.7|133
1715749800000|2024-05-15 05:10:00|12595.1|12593.6|12596.3|12594.8|12597.2|12595.7|12594.6|12593.4|98
1715750100000|2024-05-15 05:15:00|12596.4|12594.9|12595.5|12594|12596.4|12595.1|12594.9|12593.8|152
1715750400000|2024-05-15 05:20:00|12595.6|12594.1|12595.7|12594.2|12596.7|12595.2|12595.1|12593.6|112
1715750700000|2024-05-15 05:25:00|12595.6|12594.1|12594.3|12592.8|12596|12594.8|12593.9|12592.4|98
1715751000000|2024-05-15 05:30:00|12594.5|12593|12593.2|12591.7|12595.6|12594.1|12593.1|12591.6|87
1715751300000|2024-05-15 05:35:00|12593.1|12591.6|12594.7|12593.8|12595.2|12593.8|12593.1|12591.6|68
1715751600000|2024-05-15 05:40:00|12594.6|12593.7|12595.1|12593.6|12596.1|12594.8|12594.4|12593|92
1715751900000|2024-05-15 05:45:00|12594.8|12593.9|12594.8|12593.9|12596.1|12594.9|12594.8|12593.7|65
1715752200000|2024-05-15 05:50:00|12594.9|12594|12595.9|12595|12596|12595|12594|12593.1|66
1715752500000|2024-05-15 05:55:00|12596|12595.1|12598.9|12597.4|12599.2|12597.7|12595.9|12595|109
1715752800000|2024-05-15 06:00:00|12598.8|12597.3|12599|12597.5|12600.7|12599.7|12597.9|12596.6|181
1715753100000|2024-05-15 06:05:00|12598.7|12597.8|12598.1|12597.2|12600.1|12598.9|12597.4|12596.5|129
1715753400000|2024-05-15 06:10:00|12597.9|12597|12595.8|12594.9|12598.9|12598|12595.7|12594.8|101
1715753700000|2024-05-15 06:15:00|12595.7|12594.8|12594.9|12594|12595.7|12594.8|12591.8|12590.3|184
1715754000000|2024-05-15 06:20:00|12594.8|12593.9|12593.9|12593|12594.8|12593.9|12593.2|12592.3|90
1715754300000|2024-05-15 06:25:00|12593.8|12592.9|12592.8|12591.9|12594.5|12593.6|12592.1|12591.2|114
1715754600000|2024-05-15 06:30:00|12592.6|12591.7|12590.9|12590|12593.1|12591.7|12589.7|12588.8|165
1715754900000|2024-05-15 06:35:00|12591|12590.1|12589.8|12588.3|12591.1|12590.2|12588.3|12587|147
1715755200000|2024-05-15 06:40:00|12589.9|12588.4|12588.6|12587.7|12590.1|12588.7|12587.5|12586.5|146
1715755500000|2024-05-15 06:45:00|12588.7|12587.8|12592.7|12591.2|12594.6|12593.7|12588.4|12587.5|125
1715755800000|2024-05-15 06:50:00|12592.8|12591.3|12592.9|12592|12595.1|12594|12591.6|12590.1|139
1715756100000|2024-05-15 06:55:00|12592.8|12591.9|12594.2|12592.7|12595.2|12593.8|12592|12591.1|148
1715756400000|2024-05-15 07:00:00|12594.3|12592.8|12599.9|12598.4|12599.9|12598.7|12593.1|12591.6|223
1715756700000|2024-05-15 07:05:00|12599.8|12598.3|12595.7|12594.8|12600.7|12599.8|12594.6|12593.6|252
1715757000000|2024-05-15 07:10:00|12595.9|12595|12597|12596.1|12597.1|12596.2|12592.6|12591.5|197
1715757300000|2024-05-15 07:15:00|12597.1|12596.2|12595.7|12594.2|12598|12596.9|12594.6|12593.2|132
1715757600000|2024-05-15 07:20:00|12595.8|12594.3|12592.9|12592|12595.9|12594.7|12592.4|12590.9|217
1715757900000|2024-05-15 07:25:00|12592.8|12591.9|12594.8|12593.3|12596.7|12595.8|12592.4|12591.5|178
1715758200000|2024-05-15 07:30:00|12594.9|12593.4|12598.2|12596.7|12599.2|12598.3|12594.6|12593.4|173
1715758500000|2024-05-15 07:35:00|12598.1|12596.6|12595.7|12594.8|12598.6|12597.7|12595|12593.5|192
1715758800000|2024-05-15 07:40:00|12595.8|12594.9|12598.9|12598|12600.7|12599.8|12595.8|12594.9|149
1715759100000|2024-05-15 07:45:00|12598.8|12597.9|12596.7|12595.8|12599.2|12598.3|12595.7|12594.8|142
1715759400000|2024-05-15 07:50:00|12596.5|12595.6|12595.7|12594.8|12597.4|12596.5|12594.8|12593.9|135
1715759700000|2024-05-15 07:55:00|12595.6|12594.7|12595.2|12593.7|12595.6|12594.7|12593.5|12592.4|183
1715760000000|2024-05-15 08:00:00|12595.1|12593.6|12597.6|12596.7|12598.3|12597.1|12595.1|12593.6|191
1715760300000|2024-05-15 08:05:00|12597.8|12596.9|12597.7|12596.8|12598.5|12597.6|12596.8|12595.4|156
1715760600000|2024-05-15 08:10:00|12597.8|12596.9|12599.1|12597.6|12599.8|12598.6|12595.7|12594.8|129
1715760900000|2024-05-15 08:15:00|12600|12598.5|12602.7|12601.8|12606.4|12605.1|12599.3|12597.8|215
1715761200000|2024-05-15 08:20:00|12602.8|12601.9|12603.9|12602.4|12604.1|12602.6|12600.7|12599.8|180
1715761500000|2024-05-15 08:25:00|12604|12602.5|12607.1|12606.2|12607.7|12606.6|12604|12602.5|170
1715761800000|2024-05-15 08:30:00|12607.8|12606.9|12607.1|12606.2|12610.3|12609|12604.8|12603.7|158
1715762100000|2024-05-15 08:35:00|12607|12606.1|12605.1|12604.2|12607.5|12606.3|12604|12602.9|223
1715762400000|2024-05-15 08:40:00|12605|12604.1|12606.8|12605.9|12607.9|12607|12605|12604.1|180
1715762700000|2024-05-15 08:45:00|12607|12606.1|12606.2|12605.3|12607|12606.1|12604.8|12603.9|125
1715763000000|2024-05-15 08:50:00|12606.1|12605.2|12611.9|12610.4|12612|12610.5|12605.3|12604.4|215
1715763300000|2024-05-15 08:55:00|12611.8|12610.3|12613|12612.1|12614.4|12613.5|12611.3|12610.1|236
1715763600000|2024-05-15 09:00:00|12612.9|12612|12615.2|12613.7|12616.5|12615.3|12610|12609.1|234
1715763900000|2024-05-15 09:05:00|12615|12613.5|12614.1|12613.2|12615|12613.5|12610.9|12610|212
1715764200000|2024-05-15 09:10:00|12614.2|12613.3|12615.3|12614.4|12617|12615.5|12614.1|12613|168
1715764500000|2024-05-15 09:15:00|12615.2|12614.3|12613.2|12612.3|12617.2|12616.2|12611.9|12611|178
1715764800000|2024-05-15 09:20:00|12613.3|12612.4|12614|12613.1|12614.1|12613.2|12612.1|12611.2|133
1715765100000|2024-05-15 09:25:00|12614.1|12613.2|12616.4|12615.5|12618.5|12617.1|12614|12613.1|147
1715765400000|2024-05-15 09:30:00|12616.8|12615.9|12619.1|12618.2|12622.2|12621.1|12616.4|12615.5|195
1715765700000|2024-05-15 09:35:00|12619.2|12618.3|12619.2|12618.3|12621.4|12620.5|12619|12618.1|110
1715766000000|2024-05-15 09:40:00|12619.5|12618.6|12621.2|12620.3|12621.5|12620.4|12619.1|12618.1|121
1715766300000|2024-05-15 09:45:00|12621.1|12620.2|12624.6|12623.1|12625.5|12624.3|12620.9|12620|188
1715766600000|2024-05-15 09:50:00|12624.5|12623|12624.5|12623|12624.9|12623.4|12621.8|12620.3|116
1715766900000|2024-05-15 09:55:00|12624.6|12623.1|12624.9|12624|12625.2|12624.3|12622.8|12621.9|138
1715767200000|2024-05-15 10:00:00|12624.8|12623.9|12621.9|12621|12624.9|12624|12621.8|12620.6|147
1715767500000|2024-05-15 10:05:00|12621.8|12620.9|12621.3|12619.8|12622.5|12621.6|12620.6|12619.1|69
1715767800000|2024-05-15 10:10:00|12621.5|12620|12621|12620.1|12621.6|12620.2|12619.9|12618.5|78
1715768100000|2024-05-15 10:15:00|12621.1|12620.2|12621.8|12620.9|12622.1|12621.2|12620.9|12620|56
1715768400000|2024-05-15 10:20:00|12622.6|12621.7|12621|12620.1|12623.9|12623|12621|12619.9|91
1715768700000|2024-05-15 10:25:00|12621.4|12619.9|12617|12615.5|12621.6|12620.3|12616.1|12614.6|126
1715769000000|2024-05-15 10:30:00|12617.1|12615.6|12616|12615.1|12617.2|12615.7|12615.3|12613.8|98
1715769300000|2024-05-15 10:35:00|12615.9|12615|12614.8|12613.9|12616.2|12615.1|12614.4|12613.5|98
1715769600000|2024-05-15 10:40:00|12614.7|12613.8|12612.2|12610.7|12615.5|12614|12610.7|12609.6|143
1715769900000|2024-05-15 10:45:00|12612.1|12610.6|12611.6|12610.7|12613.3|12612.2|12611.4|12610.2|153
1715770200000|2024-05-15 10:50:00|12611.7|12610.8|12610.2|12608.7|12613.6|12612.7|12609.5|12608|225
1715770500000|2024-05-15 10:55:00|12610.3|12608.8|12606.8|12605.9|12610.3|12609.1|12605.1|12603.9|365
1715770800000|2024-05-15 11:00:00|12606.9|12606|12605.9|12605|12607.5|12606.2|12603.7|12602.4|189
1715771100000|2024-05-15 11:05:00|12606.2|12604.7|12607.6|12606.1|12608.3|12606.8|12603.9|12603|235
1715771400000|2024-05-15 11:10:00|12607.4|12605.9|12611.1|12610.2|12611.2|12610.3|12607.2|12605.7|182
1715771700000|2024-05-15 11:15:00|12611.2|12610.3|12615.5|12614.6|12616|12614.7|12611.2|12610.3|192
1715772000000|2024-05-15 11:20:00|12615.4|12614.5|12610|12609.1|12615.6|12614.7|12609.2|12608.3|193
1715772300000|2024-05-15 11:25:00|12610.3|12608.8|12609.3|12608.4|12611.4|12610.2|12609.1|12608.2|166
1715772600000|2024-05-15 11:30:00|12609.4|12608.5|12612.3|12610.8|12612.3|12610.8|12608.4|12607.5|176
1715772900000|2024-05-15 11:35:00|12612.4|12610.9|12608.2|12606.7|12613.1|12612.2|12608.2|12606.7|138
1715773200000|2024-05-15 11:40:00|12608|12606.5|12609.9|12609|12610.8|12609.3|12606.9|12605.6|193
1715773500000|2024-05-15 11:45:00|12610.2|12609.3|12608.9|12608|12612|12611|12608.6|12607.5|155
1715773800000|2024-05-15 11:50:00|12608.7|12607.8|12607.2|12606.3|12609.3|12608.4|12606.9|12606|138
1715774100000|2024-05-15 11:55:00|12607.8|12606.9|12613.9|12613|12613.9|12613|12607.1|12606.2|188
1715774400000|2024-05-15 12:00:00|12614|12613.1|12620.3|12618.8|12621|12619.9|12612.8|12611.9|297
1715774700000|2024-05-15 12:05:00|12620.4|12618.9|12620|12619.1|12623.2|12622|12618|12617.1|276
1715775000000|2024-05-15 12:10:00|12619.9|12619|12616.3|12614.8|12620.3|12619.4|12613.7|12612.2|226
1715775300000|2024-05-15 12:15:00|12616.4|12614.9|12617.8|12616.9|12618.8|12617.9|12615.2|12614.3|207
1715775600000|2024-05-15 12:20:00|12617.7|12616.8|12617.8|12616.9|12621.3|12620|12616.1|12615.2|281
1715775900000|2024-05-15 12:25:00|12617.6|12616.7|12628.3|12617.3|12628.3|12620.8|12614.5|12613.3|409
1715776200000|2024-05-15 12:30:00|12620.3|12609.3|12645.1|12643.6|12671.4|12669.9|12620.3|12609.3|1686
1715776500000|2024-05-15 12:35:00|12645.6|12644.1|12634.8|12633.3|12646.7|12645.2|12630.3|12628.8|1519
1715776800000|2024-05-15 12:40:00|12635|12633.5|12652.4|12650.9|12652.9|12651.4|12631.9|12630.4|1335
1715777100000|2024-05-15 12:45:00|12652.5|12651|12641.1|12639.6|12653.8|12652.3|12638.7|12637.2|1122
1715777400000|2024-05-15 12:50:00|12641.3|12639.8|12645.5|12644.6|12646.1|12645.2|12637.1|12635.6|1031
1715777700000|2024-05-15 12:55:00|12645.2|12644.3|12645.4|12644.5|12652.5|12651|12641.7|12640.5|724
1715778000000|2024-05-15 13:00:00|12645.8|12644.3|12649|12648.1|12650|12649.1|12638.1|12637.2|847
1715778300000|2024-05-15 13:05:00|12649.1|12648.2|12651.4|12649.9|12661.1|12659.9|12649.1|12648.2|617
1715778600000|2024-05-15 13:10:00|12651.5|12650|12658.6|12657.1|12660.5|12659|12651.5|12650|580
1715778900000|2024-05-15 13:15:00|12658.5|12657|12647.7|12646.8|12658.5|12657.4|12645.9|12645|546
1715779200000|2024-05-15 13:20:00|12647.9|12647|12646.2|12645.3|12648|12647.1|12640|12639.1|549
1715779500000|2024-05-15 13:25:00|12645.9|12645|12646.3|12644.8|12650.8|12649.4|12644.5|12643|428
1715779800000|2024-05-15 13:30:00|12646.5|12645|12645.4|12643.9|12647.1|12645.6|12642|12640.5|543
1715780100000|2024-05-15 13:35:00|12645.2|12643.7|12640.3|12638.8|12646.4|12644.9|12640.3|12638.8|580
1715780400000|2024-05-15 13:40:00|12640.2|12638.7|12632.2|12631.3|12640.4|12638.9|12631.2|12630.3|403
1715780700000|2024-05-15 13:45:00|12631.9|12631|12621.3|12620.4|12632.4|12631.5|12619.1|12618.2|520
1715781000000|2024-05-15 13:50:00|12621|12620.1|12616.4|12614.9|12623.2|12621.7|12614.8|12613.3|670
1715781300000|2024-05-15 13:55:00|12616.3|12614.8|12620|12618.5|12620.3|12619.2|12616.1|12614.6|452
1715781600000|2024-05-15 14:00:00|12620.1|12618.6|12623.2|12622.3|12624.1|12622.6|12615.7|12614.4|554
1715781900000|2024-05-15 14:05:00|12623|12622.1|12627.4|12626.5|12628.2|12627.3|12619.3|12618.4|466
1715782200000|2024-05-15 14:10:00|12627.3|12626.4|12627.6|12626.1|12630.7|12629.2|12625.9|12624.4|349
1715782500000|2024-05-15 14:15:00|12627.5|12626|12626.8|12625.3|12628.4|12627.2|12624.1|12623.2|297
1715782800000|2024-05-15 14:20:00|12626.7|12625.2|12631.6|12630.1|12633.9|12633|12625.9|12625|386
1715783100000|2024-05-15 14:25:00|12631.7|12630.2|12632.6|12631.1|12635.7|12634.3|12628.6|12627.1|406
1715783400000|2024-05-15 14:30:00|12632.4|12630.9|12638.9|12638|12638.9|12638|12631.6|12630.1|374
1715783700000|2024-05-15 14:35:00|12638.8|12637.9|12639.7|12638.8|12645.4|12643.9|12638.3|12637|358
1715784000000|2024-05-15 14:40:00|12639.8|12638.9|12642.1|12641.2|12643|12642.1|12638.6|12637.6|273
1715784300000|2024-05-15 14:45:00|12642|12641.1|12642.1|12641.2|12642.8|12641.9|12636.7|12635.4|293
1715784600000|2024-05-15 14:50:00|12642.2|12641.3|12647.9|12647|12649.1|12648.2|12641.5|12640.6|347
1715784900000|2024-05-15 14:55:00|12647.6|12646.7|12649.2|12647.7|12649.5|12648.1|12643.2|12642.3|398
1715785200000|2024-05-15 15:00:00|12649.3|12647.8|12650.9|12650|12652.8|12651.9|12648|12646.9|398
1715785500000|2024-05-15 15:05:00|12650.8|12649.9|12656.9|12656|12660.9|12660|12650.8|12649.9|276
1715785800000|2024-05-15 15:10:00|12656.8|12655.9|12660.7|12659.8|12660.9|12660|12655.9|12655|320
1715786100000|2024-05-15 15:15:00|12660.9|12660|12661.5|12660.6|12661.6|12660.7|12656.3|12654.8|312
1715786400000|2024-05-15 15:20:00|12661.1|12660.2|12664.8|12663.9|12665.6|12664.5|12660.9|12660|273
1715786700000|2024-05-15 15:25:00|12665|12664.1|12668.7|12667.8|12669.5|12668.6|12662.7|12661.8|341
1715787000000|2024-05-15 15:30:00|12668.5|12667.6|12670.7|12669.8|12673.5|12672.6|12667.9|12667|352
1715787300000|2024-05-15 15:35:00|12670.5|12669.6|12664.8|12663.3|12670.5|12669.6|12664.7|12663.2|223
1715787600000|2024-05-15 15:40:00|12664.7|12663.2|12665|12664.1|12667.5|12666.6|12662.5|12661.6|221
1715787900000|2024-05-15 15:45:00|12665.5|12664.6|12658.8|12657.9|12666.9|12666|12658.8|12657.9|237
1715788200000|2024-05-15 15:50:00|12658.9|12658|12657.3|12656.4|12659.7|12658.8|12655.6|12654.7|208
1715788500000|2024-05-15 15:55:00|12657.5|12656.6|12656.2|12655.3|12657.6|12656.7|12654.8|12653.9|274
1715788800000|2024-05-15 16:00:00|12656.4|12655.5|12653.3|12652.4|12656.4|12655.5|12649.8|12648.9|248
1715789100000|2024-05-15 16:05:00|12653.4|12652.5|12653.5|12652.6|12653.8|12652.9|12652|12651.1|134
1715789400000|2024-05-15 16:10:00|12653.7|12652.8|12659.7|12658.8|12662.3|12661.2|12653.7|12652.8|201
1715789700000|2024-05-15 16:15:00|12659.6|12658.7|12661.5|12660.6|12661.5|12660.6|12655.9|12655|192
1715790000000|2024-05-15 16:20:00|12661.4|12660.5|12666.7|12665.8|12667.4|12666.1|12661.4|12660.5|241
1715790300000|2024-05-15 16:25:00|12666.8|12665.9|12667|12666.1|12668.2|12667.1|12664.9|12664|205
1715790600000|2024-05-15 16:30:00|12666.9|12666|12675.9|12675|12676.1|12675.2|12666.6|12665.7|217
1715790900000|2024-05-15 16:35:00|12675.8|12674.9|12675.2|12674.3|12677.6|12676.2|12672.9|12672|173
1715791200000|2024-05-15 16:40:00|12675.1|12674.2|12675.5|12674.6|12677.6|12676.7|12673.3|12672.4|206
1715791500000|2024-05-15 16:45:00|12675.6|12674.7|12673.8|12672.3|12676.4|12675.5|12673.1|12671.9|224
1715791800000|2024-05-15 16:50:00|12673.9|12672.4|12673.6|12672.7|12676.2|12674.7|12673.5|12672.1|194
1715792100000|2024-05-15 16:55:00|12673.7|12672.8|12674.7|12673.8|12676.1|12675.2|12672.2|12671.3|202
1715792400000|2024-05-15 17:00:00|12674.8|12673.9|12674.5|12673.6|12677.5|12676.6|12672.8|12671.6|196
1715792700000|2024-05-15 17:05:00|12674.6|12673.7|12676.5|12675.6|12677.4|12676.5|12674.6|12673.7|196
1715793000000|2024-05-15 17:10:00|12676.4|12675.5|12680.9|12680|12680.9|12680|12676.4|12675.5|161
1715793300000|2024-05-15 17:15:00|12680.8|12679.9|12679.8|12678.9|12680.9|12680|12677.9|12677|153
1715793600000|2024-05-15 17:20:00|12679.9|12679|12675|12674.1|12680|12679.1|12674.9|12674|143
1715793900000|2024-05-15 17:25:00|12674.9|12674|12677|12676.1|12677.6|12676.7|12672.3|12671.4|165
1715794200000|2024-05-15 17:30:00|12677.3|12676.4|12677.9|12677|12678.6|12677.7|12674.7|12673.7|152
1715794500000|2024-05-15 17:35:00|12677.8|12676.9|12680.5|12679|12680.6|12679.1|12676.4|12675.5|156
1715794800000|2024-05-15 17:40:00|12680.6|12679.1|12678|12677.1|12681.9|12681|12677|12676.1|113
1715795100000|2024-05-15 17:45:00|12677.9|12677|12678.5|12677.6|12679.3|12678.4|12676.5|12675.6|136
1715795400000|2024-05-15 17:50:00|12677.8|12676.9|12683.5|12682.6|12683.9|12683|12677.6|12676.7|163
1715795700000|2024-05-15 17:55:00|12683.4|12682.5|12683|12682.1|12684.1|12682.9|12681.5|12680.6|100
1715796000000|2024-05-15 18:00:00|12682.9|12682|12683|12682.1|12684.4|12683.5|12682.6|12681.7|115
1715796300000|2024-05-15 18:05:00|12683.4|12682.5|12681.9|12681|12683.5|12682.6|12681|12680.1|96
1715796600000|2024-05-15 18:10:00|12682|12681.1|12679.5|12678.6|12684.2|12682.8|12679.5|12678.6|126
1715796900000|2024-05-15 18:15:00|12679.3|12678.4|12675.5|12674.6|12679.6|12678.7|12674.9|12674|107
1715797200000|2024-05-15 18:20:00|12675.4|12674.5|12674.7|12673.8|12675.5|12674.6|12673|12672.1|96
1715797500000|2024-05-15 18:25:00|12674.8|12673.9|12676.8|12675.9|12676.9|12676|12674.7|12673.8|93
1715797800000|2024-05-15 18:30:00|12676.9|12676|12675.5|12674.6|12677.7|12676.8|12674.9|12673.5|93
1715798100000|2024-05-15 18:35:00|12675.7|12674.2|12674.6|12673.7|12675.8|12674.3|12673.2|12672.3|121
1715798400000|2024-05-15 18:40:00|12674.5|12673.6|12676.1|12675.2|12676.8|12675.9|12674.1|12673.2|135
1715798700000|2024-05-15 18:45:00|12676|12675.1|12674.6|12673.7|12676.2|12675.3|12674.6|12673.2|111
1715799000000|2024-05-15 18:50:00|12674.7|12673.8|12677.7|12676.8|12678.6|12677.7|12674.7|12673.8|161
1715799300000|2024-05-15 18:55:00|12677.6|12676.7|12680.4|12679.5|12680.6|12679.7|12677.4|12676.5|168
1715799600000|2024-05-15 19:00:00|12680.3|12679.4|12680.9|12680|12682.2|12681.3|12679.4|12678.5|117
1715799900000|2024-05-15 19:05:00|12681.1|12680.2|12680.6|12679.7|12681.9|12681|12680|12679.1|69
1715800200000|2024-05-15 19:10:00|12680.5|12679.6|12680.8|12679.3|12682|12681.1|12680.4|12679.2|71
1715800500000|2024-05-15 19:15:00|12680.7|12679.2|12680.3|12679.4|12682|12680.5|12680.3|12679.1|68
1715800800000|2024-05-15 19:20:00|12680.4|12679.5|12679.7|12678.8|12681.5|12680.6|12679.2|12678.2|86
1715801100000|2024-05-15 19:25:00|12680|12679.1|12678.6|12677.7|12681|12679.5|12678.6|12677.4|111
1715801400000|2024-05-15 19:30:00|12678.5|12677.6|12677.8|12676.9|12678.8|12677.9|12677.1|12676.2|96
1715801700000|2024-05-15 19:35:00|12677.7|12676.8|12678.1|12677.2|12679.5|12678.6|12677.6|12676.5|120
1715802000000|2024-05-15 19:40:00|12677.9|12677|12679.5|12678.6|12679.9|12679|12677.8|12676.9|92
1715802300000|2024-05-15 19:45:00|12679.6|12678.7|12680.5|12679.6|12680.6|12679.7|12679.5|12678.6|42
1715802600000|2024-05-15 19:50:00|12680|12679.1|12682.1|12680.6|12682.3|12680.8|12679.5|12678.3|100
1715802900000|2024-05-15 19:55:00|12682|12680.5|12683|12681.5|12684.5|12683.3|12681.9|12680.4|157
1715803200000|2024-05-15 20:00:00|12682.7|12681.8|12683.9|12682.4|12684.9|12683.4|12682.3|12681.4|86
1715803500000|2024-05-15 20:05:00|12684|12682.5|12682.7|12681.8|12684|12682.5|12682.2|12681.3|31
1715803800000|2024-05-15 20:10:00|12682.6|12681.7|12682.9|12682|12683|12682.1|12682.2|12681.3|40
1715804100000|2024-05-15 20:15:00|12683.1|12682.2|12685.4|12683.9|12685.5|12684.3|12683|12682.1|34
1715804400000|2024-05-15 20:20:00|12685.3|12683.8|12685.3|12684.4|12686.7|12685.8|12684.7|12683.6|81
1715804700000|2024-05-15 20:25:00|12685.4|12684.5|12685|12684.1|12685.9|12685|12684.8|12683.7|36
1715805000000|2024-05-15 20:30:00|12684.9|12684|12684.9|12683.4|12686.2|12685.1|12684.8|12683.3|42
1715805300000|2024-05-15 20:35:00|12685|12683.5|12685.1|12684.2|12685.2|12684.3|12684.1|12683|61
1715805600000|2024-05-15 20:40:00|12685|12684.1|12683.8|12682.3|12685.4|12684.2|12683.1|12681.6|56
1715805900000|2024-05-15 20:45:00|12683.9|12682.4|12685.8|12684.3|12686.3|12684.8|12683.9|12682.4|49
1715806200000|2024-05-15 20:50:00|12685.7|12684.2|12685.9|12684.4|12686.2|12684.7|12685.6|12684.1|62
1715806500000|2024-05-15 20:55:00|12686.4|12684|12688.6|12683.1|12689.4|12684.4|12686.4|12682.7|128
1715806800000|2024-05-15 21:00:00|12688.4|12681.4|12688|12676.1|12689.8|12681.4|12680.7|12668.8|15
1715807100000|2024-05-15 21:05:00|12686.8|12674.9|12687.1|12675.2|12687.9|12676|12686.8|12674.9|20
1715807400000|2024-05-15 21:10:00|12687|12675.1|12687.3|12675.4|12688|12676.1|12686.8|12674.9|52
1715807700000|2024-05-15 21:15:00|12687.4|12675.5|12687.6|12675.7|12688.5|12676.6|12682.2|12670.3|56
1715808000000|2024-05-15 21:20:00|12687.8|12675.9|12689.1|12677.3|12689.1|12677.3|12687.8|12675.9|37
1715808300000|2024-05-15 21:25:00|12690.3|12678.4|12690.6|12679.4|12692.1|12680.8|12689.6|12677.9|82
1715808600000|2024-05-15 21:30:00|12690.2|12679.8|12690|12679.9|12690.2|12680|12689.9|12679.8|13
1715808900000|2024-05-15 21:35:00|12690.3|12679.8|12689.4|12678.4|12690.3|12680|12689.3|12678.4|44
1715809200000|2024-05-15 21:40:00|12689.3|12678.6|12688.1|12680|12689.5|12680.1|12688.1|12678.4|53
1715809500000|2024-05-15 21:45:00|12688.2|12680.4|12688.1|12679.3|12689.5|12680.5|12687|12677|125
1715809800000|2024-05-15 21:50:00|12688.2|12679.2|12687.2|12679.6|12688.6|12679.8|12686.6|12678.8|58
1715810100000|2024-05-15 21:55:00|12687.7|12679.7|12687|12681.8|12688.4|12681.8|12686.8|12679.3|99
1715810400000|2024-05-15 22:00:00|12687.1|12681.5|12685.4|12683|12688|12683.4|12684.3|12681.2|146
1715810700000|2024-05-15 22:05:00|12684.9|12683.4|12689.5|12688|12689.6|12688.1|12684.9|12683.4|47
1715811000000|2024-05-15 22:10:00|12689.6|12688.1|12689.3|12687.8|12692|12689.9|12688.8|12687.3|40
1715811300000|2024-05-15 22:15:00|12689.5|12688|12688.2|12686.7|12689.5|12688|12687.4|12685.9|29
1715811600000|2024-05-15 22:20:00|12688.1|12686.6|12688.1|12686.6|12688.6|12687.1|12688.1|12686.6|18
1715811900000|2024-05-15 22:25:00|12688.2|12686.7|12689.1|12687.6|12689.2|12687.7|12688.1|12686.6|28
1715812200000|2024-05-15 22:30:00|12689.2|12687.7|12689.3|12687.8|12689.4|12688.2|12688.3|12686.8|40
1715812500000|2024-05-15 22:35:00|12689.2|12687.7|12689.6|12688.1|12689.7|12688.2|12689.2|12687.7|23
1715812800000|2024-05-15 22:40:00|12689.7|12688.2|12690.1|12688.6|12690.2|12688.7|12689.3|12687.8|25
1715813100000|2024-05-15 22:45:00|12690|12688.5|12690.1|12688.6|12690.2|12688.7|12689.9|12688.4|26
1715813400000|2024-05-15 22:50:00|12690.2|12688.7|12690.1|12688.6|12690.2|12688.7|12689.3|12687.8|15
1715813700000|2024-05-15 22:55:00|12690.2|12688.7|12689.5|12688|12690.3|12689|12689.4|12687.9|24
1715814000000|2024-05-15 23:00:00|12689.9|12688.4|12688.3|12686.8|12690|12688.5|12686.9|12685.4|43
1715814300000|2024-05-15 23:05:00|12688.2|12686.7|12688.6|12687.1|12688.8|12687.6|12687.9|12686.6|36
1715814600000|2024-05-15 23:10:00|12689.1|12687.6|12689.3|12687.8|12690.3|12688.8|12689.1|12687.6|37
1715814900000|2024-05-15 23:15:00|12689.2|12687.7|12690.4|12689.5|12691.1|12690.2|12689|12687.7|47
1715815200000|2024-05-15 23:20:00|12690.2|12689.3|12690.3|12689.4|12691|12690|12689.9|12688.9|63
1715815500000|2024-05-15 23:25:00|12691|12689.5|12691.2|12689.7|12691.7|12690.2|12690.4|12688.9|71
1715815800000|2024-05-15 23:30:00|12691.1|12689.6|12693.4|12691.9|12693.5|12692|12690.6|12689.1|59
1715816100000|2024-05-15 23:35:00|12693.3|12691.8|12691|12689.5|12694.2|12692.7|12690.7|12689.2|76
1715816400000|2024-05-15 23:40:00|12690.9|12689.4|12691.1|12689.6|12691.2|12690|12690.5|12689|32
1715816700000|2024-05-15 23:45:00|12691.2|12689.7|12694.2|12692.7|12694.3|12692.8|12691.1|12689.6|63
1715817000000|2024-05-15 23:50:00|12694.3|12692.8|12691.9|12691|12695.1|12693.6|12690.9|12690|55
1715817300000|2024-05-15 23:55:00|12691.8|12690.9|12689.5|12688|12692.8|12691.9|12689.2|12688|90
1715817600000|2024-05-16 00:00:00|12689.4|12687.9|12686.9|12686|12689.9|12688.5|12685.8|12684.9|223
1715817900000|2024-05-16 00:05:00|12686.8|12685.9|12688.4|12686.9|12689.3|12688.3|12685.9|12685|163
1715818200000|2024-05-16 00:10:00|12688.3|12686.8|12691.3|12689.8|12691.4|12690|12688.3|12686.8|157
1715818500000|2024-05-16 00:15:00|12691.4|12689.9|12693.3|12691.8|12693.3|12691.8|12689|12688.1|197
1715818800000|2024-05-16 00:20:00|12693.2|12691.7|12694.4|12692.9|12695.3|12693.9|12693.2|12691.7|161
1715819100000|2024-05-16 00:25:00|12694.3|12692.8|12694.3|12692.8|12695.2|12693.7|12693.8|12692.3|165
1715819400000|2024-05-16 00:30:00|12694.4|12692.9|12694.9|12694|12695.5|12694.6|12693.8|12692.8|226
1715819700000|2024-05-16 00:35:00|12694.8|12693.9|12694.4|12692.9|12695.4|12694.5|12693.7|12692.8|164
1715820000000|2024-05-16 00:40:00|12694.3|12692.8|12695.6|12694.1|12696.1|12694.6|12693.5|12692|210
1715820300000|2024-05-16 00:45:00|12695.8|12694.3|12695.4|12693.9|12696.1|12694.7|12695|12693.5|185
1715820600000|2024-05-16 00:50:00|12695.5|12694|12695.6|12694.7|12696.8|12695.9|12695.1|12693.6|150
1715820900000|2024-05-16 00:55:00|12695.8|12694.9|12699.8|12698.9|12701.3|12700.3|12695.8|12694.9|298
1715821200000|2024-05-16 01:00:00|12699.9|12699|12696.7|12695.2|12699.9|12699|12695.8|12694.5|226
1715821500000|2024-05-16 01:05:00|12696.9|12695.4|12689.1|12688.2|12697|12695.5|12688.9|12688|188
1715821800000|2024-05-16 01:10:00|12688.9|12688|12692.5|12691|12693|12691.5|12687.9|12686.4|197
1715822100000|2024-05-16 01:15:00|12692.6|12691.1|12698.3|12696.8|12699.5|12698|12692.2|12690.7|231
1715822400000|2024-05-16 01:20:00|12698.4|12696.9|12696.4|12694.9|12698.5|12697|12696.2|12694.7|158
1715822700000|2024-05-16 01:25:00|12696.5|12695|12696.2|12694.7|12697.4|12695.9|12694.6|12693.1|85
1715823000000|2024-05-16 01:30:00|12696.3|12694.8|12695.5|12694|12697|12695.5|12692.2|12691.3|258
1715823300000|2024-05-16 01:35:00|12695.6|12694.7|12692.9|12692|12697.4|12695.9|12692.2|12691.3|226
1715823600000|2024-05-16 01:40:00|12693|12692.1|12693.4|12691.9|12694.1|12693.2|12691.7|12690.8|123
1715823900000|2024-05-16 01:45:00|12693.6|12692.1|12688.1|12687.2|12693.7|12692.3|12686.9|12686|195
1715824200000|2024-05-16 01:50:00|12688.2|12687.3|12687.2|12685.7|12690.7|12689.8|12687.1|12685.6|161
1715824500000|2024-05-16 01:55:00|12687.1|12685.6|12689.1|12688.2|12690.2|12689|12686.9|12685.6|222
1715824800000|2024-05-16 02:00:00|12689|12688.1|12685.9|12685|12689|12688.1|12684.6|12683.7|166
1715825100000|2024-05-16 02:05:00|12686.1|12685.2|12685.1|12684.2|12687|12686.1|12684.9|12684|184
1715825400000|2024-05-16 02:10:00|12685|12684.1|12686|12685.1|12686.1|12685.2|12684.3|12683.4|138
1715825700000|2024-05-16 02:15:00|12685.8|12684.9|12685|12684.1|12685.9|12685|12683.7|12682.6|128
1715826000000|2024-05-16 02:20:00|12684.9|12684|12688|12687.1|12688|12687.1|12684.8|12683.9|87
1715826300000|2024-05-16 02:25:00|12687.9|12687|12689.8|12688.9|12690.7|12689.8|12687.9|12687|101
1715826600000|2024-05-16 02:30:00|12689.9|12689|12690.6|12689.1|12691.2|12690.1|12689.4|12688.5|144
1715826900000|2024-05-16 02:35:00|12690.4|12688.9|12693.2|12691.7|12693.3|12691.9|12689.1|12688.2|125
1715827200000|2024-05-16 02:40:00|12693.3|12691.8|12691.2|12689.7|12694.3|12692.9|12691.1|12689.7|113
1715827500000|2024-05-16 02:45:00|12691|12689.5|12692|12690.5|12692.4|12690.9|12690.9|12689.4|126
1715827800000|2024-05-16 02:50:00|12692.1|12690.6|12692|12690.5|12692.5|12691|12691.8|12690.3|107
1715828100000|2024-05-16 02:55:00|12692.1|12690.6|12691.1|12689.6|12693|12691.5|12690.9|12689.4|128
1715828400000|2024-05-16 03:00:00|12691.2|12689.7|12690.7|12689.8|12692|12690.9|12689.3|12687.8|123
1715828700000|2024-05-16 03:05:00|12690.6|12689.7|12689.5|12688|12691|12690|12689.2|12687.7|120
1715829000000|2024-05-16 03:10:00|12689.4|12687.9|12689.1|12687.6|12690.1|12688.8|12688.2|12686.7|114
1715829300000|2024-05-16 03:15:00|12689|12687.5|12689|12687.5|12690.1|12688.6|12688.8|12687.3|132
1715829600000|2024-05-16 03:20:00|12689.1|12687.6|12691.2|12689.7|12692|12690.5|12688.9|12687.4|120
1715829900000|2024-05-16 03:25:00|12691.3|12689.8|12691.9|12691|12692.6|12691.1|12691.1|12689.6|80
1715830200000|2024-05-16 03:30:00|12691.8|12690.9|12694.2|12692.7|12694.4|12692.9|12691.2|12689.7|142
1715830500000|2024-05-16 03:35:00|12694.1|12692.6|12694.8|12693.9|12695.5|12694|12693.3|12691.8|146
1715830800000|2024-05-16 03:40:00|12694.7|12693.8|12693.8|12692.9|12694.9|12694|12693.7|12692.8|92
1715831100000|2024-05-16 03:45:00|12693.7|12692.8|12691.7|12690.8|12693.8|12692.9|12691.4|12689.9|77
1715831400000|2024-05-16 03:50:00|12691.8|12690.9|12692.3|12690.8|12692.4|12691.1|12691.3|12689.8|74
1715831700000|2024-05-16 03:55:00|12692.4|12690.9|12692.2|12691.3|12693|12691.9|12691.8|12690.6|82
1715832000000|2024-05-16 04:00:00|12692.1|12691.2|12690.5|12689|12692.2|12691.3|12690.1|12688.8|113
1715832300000|2024-05-16 04:05:00|12690.4|12688.9|12689.1|12687.6|12690.5|12689.3|12688.1|12686.9|86
1715832600000|2024-05-16 04:10:00|12688.8|12687.9|12688.2|12686.7|12690|12688.8|12688.1|12686.6|120
1715832900000|2024-05-16 04:15:00|12688.3|12686.8|12688.4|12686.9|12689.1|12687.9|12688.1|12686.8|71
1715833200000|2024-05-16 04:20:00|12688.3|12686.8|12689.1|12688.2|12690.5|12689|12688.1|12686.6|106
1715833500000|2024-05-16 04:25:00|12688.9|12688|12689.9|12689|12690.2|12689.3|12688.8|12687.6|67
1715833800000|2024-05-16 04:30:00|12690|12689.1|12689.4|12687.9|12690.2|12689.3|12688.8|12687.4|148
1715834100000|2024-05-16 04:35:00|12689.1|12688.2|12691.4|12689.9|12692|12690.5|12689|12688|117
1715834400000|2024-05-16 04:40:00|12691.1|12690.2|12691.5|12690|12691.7|12690.3|12690.9|12689.5|106
1715834700000|2024-05-16 04:45:00|12691.4|12689.9|12690.5|12689|12691.7|12690.2|12689.7|12688.6|80
1715835000000|2024-05-16 04:50:00|12690.3|12689.4|12689.8|12688.3|12690.5|12689.4|12689.3|12687.8|100
1715835300000|2024-05-16 04:55:00|12690|12688.5|12688|12687.1|12690.2|12688.7|12687.8|12686.7|111
1715835600000|2024-05-16 05:00:00|12688.2|12687.3|12688.7|12687.8|12689|12688|12687.1|12685.9|160
1715835900000|2024-05-16 05:05:00|12688.8|12687.9|12686.5|12685|12689.1|12688.2|12686.3|12684.8|89
1715836200000|2024-05-16 05:10:00|12686.6|12685.1|12685.8|12684.3|12687.2|12686.3|12685|12684.1|76
1715836500000|2024-05-16 05:15:00|12685.9|12684.4|12685|12683.5|12687|12685.5|12684.9|12683.4|96
1715836800000|2024-05-16 05:20:00|12684.8|12683.3|12685.3|12683.8|12685.7|12684.5|12683.2|12681.7|109
1715837100000|2024-05-16 05:25:00|12685.2|12683.7|12685.7|12684.8|12685.8|12684.9|12684.2|12682.7|65
1715837400000|2024-05-16 05:30:00|12685.9|12685|12686|12685.1|12687.4|12685.9|12685.4|12683.9|98
1715837700000|2024-05-16 05:35:00|12686.2|12685.3|12685.1|12683.6|12686.5|12685.3|12685|12683.5|58
1715838000000|2024-05-16 05:40:00|12685|12683.5|12685.5|12684.6|12685.9|12684.9|12684.9|12683.5|97
1715838300000|2024-05-16 05:45:00|12685.6|12684.7|12686|12684.5|12686.1|12685|12684.8|12683.6|95
1715838600000|2024-05-16 05:50:00|12685.9|12684.4|12684.3|12682.8|12686|12684.9|12683.9|12682.4|82
1715838900000|2024-05-16 05:55:00|12684.2|12682.7|12683|12682.1|12684.2|12682.9|12682.4|12681.3|57
1715839200000|2024-05-16 06:00:00|12683.5|12682.6|12681.5|12680.6|12684.7|12683.8|12681.1|12680|237
1715839500000|2024-05-16 06:05:00|12681.3|12680.4|12682.7|12681.2|12683.2|12682.3|12679.8|12678.4|210
1715839800000|2024-05-16 06:10:00|12682.8|12681.3|12677.8|12676.9|12682.9|12681.8|12677.7|12676.6|267
1715840100000|2024-05-16 06:15:00|12677.9|12677|12678.5|12677.6|12680.6|12679.1|12677.6|12676.7|172
1715840400000|2024-05-16 06:20:00|12678|12677.1|12678.6|12677.7|12679.1|12678.2|12677.4|12676.5|139
1715840700000|2024-05-16 06:25:00|12678.7|12677.8|12678.2|12677.3|12679.3|12678.4|12677.4|12676.2|117
1715841000000|2024-05-16 06:30:00|12678|12677.1|12675.6|12674.7|12678|12677.1|12675.6|12674.7|147
1715841300000|2024-05-16 06:35:00|12675.4|12674.5|12677.7|12676.8|12677.8|12676.9|12674.8|12673.6|148
1715841600000|2024-05-16 06:40:00|12677.8|12676.9|12676.6|12675.1|12678.3|12677.4|12675.6|12674.1|132
1715841900000|2024-05-16 06:45:00|12676.7|12675.2|12676.9|12676|12677.8|12676.9|12675.7|12674.2|161
1715842200000|2024-05-16 06:50:00|12676.8|12675.9|12676.7|12675.8|12676.8|12675.9|12674.7|12673.8|93
1715842500000|2024-05-16 06:55:00|12676.6|12675.7|12677.5|12676.6|12678.6|12677.7|12676.5|12675.6|100
1715842800000|2024-05-16 07:00:00|12677.6|12676.7|12677.5|12676.6|12682.2|12681.3|12676.5|12675.6|265
1715843100000|2024-05-16 07:05:00|12677.7|12676.8|12677.9|12677|12680.5|12679.6|12677|12676.1|208
1715843400000|2024-05-16 07:10:00|12678.1|12677.2|12680.6|12679.7|12680.6|12679.7|12675.6|12674.4|197
1715843700000|2024-05-16 07:15:00|12680.7|12679.8|12683.2|12682.3|12684.1|12683.2|12679.7|12678.8|158
1715844000000|2024-05-16 07:20:00|12683.5|12682.6|12684.7|12683.8|12685.9|12685|12682.1|12681.2|169
1715844300000|2024-05-16 07:25:00|12684.8|12683.9|12685.9|12685|12686.9|12686|12683.4|12682.5|196
1715844600000|2024-05-16 07:30:00|12686|12685.1|12679.1|12678.2|12686.4|12685.1|12679.1|12678.2|246
1715844900000|2024-05-16 07:35:00|12679|12678.1|12677.9|12677|12679.8|12678.9|12676.1|12675.2|184
1715845200000|2024-05-16 07:40:00|12678.1|12677.2|12678.9|12678|12680.3|12678.9|12677.6|12676.3|170
1715845500000|2024-05-16 07:45:00|12678.8|12677.9|12679.9|12678.4|12680.5|12679.6|12677.5|12676.3|158
1715845800000|2024-05-16 07:50:00|12679.7|12678.2|12683|12681.5|12683.4|12682.2|12679|12677.5|173
1715846100000|2024-05-16 07:55:00|12682.9|12681.4|12680.7|12679.2|12682.9|12681.4|12679.7|12678.2|219
1715846400000|2024-05-16 08:00:00|12680.5|12679|12680.8|12679.3|12683.8|12682.6|12679.5|12678.2|217
1715846700000|2024-05-16 08:05:00|12680.7|12679.2|12676.1|12674.6|12682|12680.5|12676|12674.5|172
1715847000000|2024-05-16 08:10:00|12676.2|12674.7|12676.9|12675.4|12677|12675.5|12675.1|12673.6|155
1715847300000|2024-05-16 08:15:00|12676.7|12675.2|12673.9|12673|12677.7|12676.8|12673.8|12672.6|225
1715847600000|2024-05-16 08:20:00|12674|12673.1|12672.9|12672|12674.6|12673.7|12671|12669.5|178
1715847900000|2024-05-16 08:25:00|12673.3|12672.4|12674.7|12673.2|12675.8|12674.9|12673|12671.9|191
1715848200000|2024-05-16 08:30:00|12674.5|12673.6|12675.7|12674.8|12676.9|12676|12674.5|12673.6|135
1715848500000|2024-05-16 08:35:00|12675.8|12674.9|12671.8|12670.9|12676|12675.1|12670.8|12669.9|136
1715848800000|2024-05-16 08:40:00|12671.9|12671|12671.7|12670.8|12673.9|12672.6|12670.8|12669.6|199
1715849100000|2024-05-16 08:45:00|12671.6|12670.7|12672.6|12671.7|12673.6|12672.7|12671.2|12670.3|185
1715849400000|2024-05-16 08:50:00|12672.7|12671.8|12672.5|12671.6|12673.1|12672.2|12669.9|12669|131
1715849700000|2024-05-16 08:55:00|12672.7|12671.8|12675|12674.1|12675.6|12674.7|12672.7|12671.8|110
1715850000000|2024-05-16 09:00:00|12675.2|12674.3|12675|12673.5|12676|12675.1|12674.2|12672.7|136
1715850300000|2024-05-16 09:05:00|12674.9|12673.4|12674|12672.5|12675|12674|12673.1|12672.2|123
1715850600000|2024-05-16 09:10:00|12674.1|12672.6|12674.7|12673.8|12675.2|12674.1|12672.8|12671.7|79
1715850900000|2024-05-16 09:15:00|12674.9|12674|12673.9|12673|12675.9|12675|12673|12672.1|127
1715851200000|2024-05-16 09:20:00|12673.8|12672.9|12669.8|12668.9|12673.8|12672.9|12669.7|12668.8|121
1715851500000|2024-05-16 09:25:00|12669.7|12668.8|12668|12666.5|12669.8|12668.9|12668|12666.5|90
1715851800000|2024-05-16 09:30:00|12667.9|12666.4|12670.7|12669.8|12671|12670.1|12666.7|12665.5|153
1715852100000|2024-05-16 09:35:00|12670.9|12670|12670.6|12669.7|12671.6|12670.7|12669.5|12668.5|158
1715852400000|2024-05-16 09:40:00|12670.5|12669.6|12669.5|12668.6|12671.5|12670.3|12669.5|12668.5|125
1715852700000|2024-05-16 09:45:00|12669.6|12668.7|12671.5|12670.6|12673.8|12672.9|12669.6|12668.7|101
1715853000000|2024-05-16 09:50:00|12671.6|12670.7|12670.5|12669.6|12671.6|12670.7|12669.6|12668.5|90
1715853300000|2024-05-16 09:55:00|12670.6|12669.7|12668.9|12668|12671.4|12670.5|12668.9|12668|113
1715853600000|2024-05-16 10:00:00|12668.8|12667.9|12670.6|12669.7|12670.6|12669.7|12667.5|12666.6|106
1715853900000|2024-05-16 10:05:00|12670.9|12670|12671.4|12670.5|12671.6|12670.7|12669.8|12668.5|93
1715854200000|2024-05-16 10:10:00|12671.2|12670.3|12671.7|12670.8|12671.9|12671|12670.5|12669.5|71
1715854500000|2024-05-16 10:15:00|12671.8|12670.9|12671.5|12670.6|12673|12672.1|12671.4|12670.5|66
1715854800000|2024-05-16 10:20:00|12671.4|12670.5|12670.8|12669.9|12671.4|12670.5|12669.3|12668.1|77
1715855100000|2024-05-16 10:25:00|12671|12670.1|12671|12670.1|12671.1|12670.2|12670.9|12670|4
1715855400000|2024-05-16 10:30:00|12670|12668.5|12668.8|12667.3|12671.2|12670.3|12666.9|12665.4|155
1715855700000|2024-05-16 10:35:00|12668.7|12667.2|12671.6|12670.7|12672|12670.9|12668.5|12667|120
1715856000000|2024-05-16 10:40:00|12671.7|12670.8|12671.7|12670.8|12671.7|12670.8|12670.6|12669.7|61
1715856300000|2024-05-16 10:45:00|12671.6|12670.7|12672.7|12671.8|12673.7|12672.8|12671.5|12670.6|92
1715856600000|2024-05-16 10:50:00|12672.9|12672|12671.5|12670.6|12674.6|12673.1|12671.3|12670.4|142
1715856900000|2024-05-16 10:55:00|12671.6|12670.7|12670.1|12668.6|12671.9|12671|12669|12667.9|132
1715857200000|2024-05-16 11:00:00|12670.7|12669.2|12672.5|12671.6|12672.6|12671.7|12668.1|12667.2|151
1715857500000|2024-05-16 11:05:00|12672.6|12671.7|12674.9|12674|12676|12675|12672.5|12671.6|126
1715857800000|2024-05-16 11:10:00|12674.8|12673.9|12673.8|12672.9|12676.1|12674.7|12673.8|12672.9|88
1715858100000|2024-05-16 11:15:00|12674|12673.1|12673.9|12673|12675.7|12674.8|12673.7|12672.8|91
1715858400000|2024-05-16 11:20:00|12674|12673.1|12665.9|12665|12674|12673.1|12662.8|12661.9|151
1715858700000|2024-05-16 11:25:00|12666|12665.1|12664.5|12663.6|12668|12667.1|12663.2|12662.3|145
1715859000000|2024-05-16 11:30:00|12664.2|12663.3|12658.8|12657.9|12664.2|12663.3|12655.5|12654.6|258
1715859300000|2024-05-16 11:35:00|12659.1|12657.6|12658|12657.1|12660|12659.1|12656.6|12655.7|214
1715859600000|2024-05-16 11:40:00|12657.8|12656.9|12661.2|12659.7|12661.3|12660|12657.1|12656.2|134
1715859900000|2024-05-16 11:45:00|12661.3|12659.8|12661.1|12659.6|12662.9|12661.7|12660.5|12659|127
1715860200000|2024-05-16 11:50:00|12661.2|12659.7|12656.2|12654.7|12661.5|12660|12655.1|12654.2|195
1715860500000|2024-05-16 11:55:00|12656.1|12654.6|12656.8|12655.9|12657|12655.9|12655|12653.7|221
1715860800000|2024-05-16 12:00:00|12656.9|12656|12657.1|12656.2|12660.4|12659|12655.9|12654.9|253
1715861100000|2024-05-16 12:05:00|12657.2|12656.3|12657.9|12657|12659|12658.1|12655|12654.1|178
1715861400000|2024-05-16 12:10:00|12658|12657.1|12659.3|12658.4|12660|12659.1|12657.7|12656.8|186
1715861700000|2024-05-16 12:15:00|12659.4|12658.5|12660.9|12659.4|12661.2|12660|12658.3|12657.1|162
1715862000000|2024-05-16 12:20:00|12661|12659.5|12661.9|12661|12664.4|12663.5|12660.9|12659.4|246
1715862300000|2024-05-16 12:25:00|12662|12661.1|12663.3|12657.6|12664.6|12663.5|12660.4|12657|210
1715862600000|2024-05-16 12:30:00|12666.3|12655.3|12666|12664.5|12670.7|12669.2|12658.5|12655.3|761
1715862900000|2024-05-16 12:35:00|12666.1|12664.6|12654.3|12653.4|12666.5|12665.2|12653.9|12653|700
1715863200000|2024-05-16 12:40:00|12654.6|12653.7|12662|12661.1|12662|12661.1|12654.6|12653.7|456
1715863500000|2024-05-16 12:45:00|12662.1|12661.2|12657.6|12656.7|12662.5|12661.6|12656.9|12656|360
1715863800000|2024-05-16 12:50:00|12657.7|12656.8|12660.8|12659.9|12661.2|12660.3|12657.1|12656.2|365
1715864100000|2024-05-16 12:55:00|12660.9|12660|12655|12654.1|12661.2|12660.3|12652.9|12652|418
1715864400000|2024-05-16 13:00:00|12654.8|12653.9|12653.7|12652.8|12657.8|12656.3|12653.2|12652.3|433
1715864700000|2024-05-16 13:05:00|12653.8|12652.9|12651.8|12650.9|12654.1|12653.2|12647.2|12645.7|327
1715865000000|2024-05-16 13:10:00|12651.7|12650.8|12655.7|12654.8|12655.8|12654.9|12649.9|12648.9|241
1715865300000|2024-05-16 13:15:00|12656.5|12655.6|12652.5|12651.6|12657.8|12656.9|12652|12650.7|308
1715865600000|2024-05-16 13:20:00|12652.4|12651.5|12654|12653.1|12655.7|12654.8|12650.9|12649.7|274
1715865900000|2024-05-16 13:25:00|12653.9|12653|12659.3|12657.8|12659.6|12658.7|12653.3|12652.4|229
1715866200000|2024-05-16 13:30:00|12659.4|12657.9|12655|12653.5|12661.2|12659.7|12653.2|12652.3|404
1715866500000|2024-05-16 13:35:00|12655.1|12653.6|12648|12647.1|12655.1|12654|12647.6|12646.3|378
1715866800000|2024-05-16 13:40:00|12647.9|12647|12645.8|12644.9|12650.1|12648.9|12644.9|12643.7|353
1715867100000|2024-05-16 13:45:00|12645.9|12645|12647.7|12646.8|12649.6|12648.7|12645.4|12644.5|265
1715867400000|2024-05-16 13:50:00|12647.8|12646.9|12651.9|12651|12652.1|12651.2|12647|12646.1|292
1715867700000|2024-05-16 13:55:00|12652|12651.1|12648.9|12648|12652|12651.1|12647.8|12646.9|220
1715868000000|2024-05-16 14:00:00|12649.1|12648.2|12649.9|12649|12652.3|12651.3|12646.4|12645.1|399
1715868300000|2024-05-16 14:05:00|12650|12649.1|12649|12648.1|12652.5|12651.6|12644|12643.1|324
1715868600000|2024-05-16 14:10:00|12648.9|12648|12653|12652.1|12653.2|12652.3|12648|12647.1|190
1715868900000|2024-05-16 14:15:00|12652.9|12652|12653.3|12652.4|12656|12655.1|12652.9|12651.7|221
1715869200000|2024-05-16 14:20:00|12653.7|12652.8|12659.4|12657.9|12659.7|12658.4|12653.7|12652.8|229
1715869500000|2024-05-16 14:25:00|12659.5|12658|12661.3|12660.4|12661.9|12661|12658.8|12657.9|224
1715869800000|2024-05-16 14:30:00|12661.4|12660.5|12663.3|12662.4|12664.7|12663.8|12660.4|12659.5|242
1715870100000|2024-05-16 14:35:00|12663.2|12662.3|12662.9|12662|12664.1|12663.2|12661.5|12660.6|229
1715870400000|2024-05-16 14:40:00|12663|12662.1|12662.8|12661.9|12666.2|12665.3|12662|12661.1|240
1715870700000|2024-05-16 14:45:00|12662.9|12662|12664.9|12664|12666|12665.1|12660.9|12659.9|249
1715871000000|2024-05-16 14:50:00|12665|12664.1|12665|12664.1|12668.8|12667.4|12662.9|12661.9|292
1715871300000|2024-05-16 14:55:00|12665.1|12664.2|12668.4|12667.5|12669.8|12668.6|12662.1|12660.9|555
1715871600000|2024-05-16 15:00:00|12668.5|12667.6|12670.5|12669.6|12670.8|12669.9|12667.2|12666.3|362
1715871900000|2024-05-16 15:05:00|12670.6|12669.7|12668.2|12667.3|12671.2|12670.3|12666.9|12665.9|169
1715872200000|2024-05-16 15:10:00|12668.1|12667.2|12668.4|12667.5|12670.1|12669.2|12668|12667.1|112
1715872500000|2024-05-16 15:15:00|12668.5|12667.6|12669.5|12668.6|12671.5|12670.6|12668.3|12667.4|151
1715872800000|2024-05-16 15:20:00|12669.9|12669|12670.7|12669.8|12672.5|12671.6|12669|12668.1|153
1715873100000|2024-05-16 15:25:00|12670.6|12669.7|12671.5|12670.6|12672.4|12671.5|12669.4|12668.5|128
1715873400000|2024-05-16 15:30:00|12671.8|12670.9|12674.1|12673.2|12674.2|12673.3|12671.8|12670.9|157
1715873700000|2024-05-16 15:35:00|12674.2|12673.3|12673.4|12672.5|12675.1|12674.2|12672.4|12671.3|133
1715874000000|2024-05-16 15:40:00|12673.3|12672.4|12675.5|12674.6|12676|12675|12673.3|12672.4|117
1715874300000|2024-05-16 15:45:00|12675.4|12674.5|12676.2|12675.3|12677.3|12676.1|12674.4|12673.2|119
1715874600000|2024-05-16 15:50:00|12676.1|12675.2|12678.1|12677.2|12678.3|12677.4|12675.4|12674.5|135
1715874900000|2024-05-16 15:55:00|12678|12677.1|12680.1|12679.2|12680.6|12679.7|12678|12677.1|103
1715875200000|2024-05-16 16:00:00|12680|12679.1|12674|12673.1|12680|12679.1|12673.4|12672.5|254
1715875500000|2024-05-16 16:05:00|12673.9|12673|12675.9|12675|12676|12675.1|12672.9|12672|176
1715875800000|2024-05-16 16:10:00|12676|12675.1|12679|12678.1|12679.1|12678.2|12675.6|12674.7|102
1715876100000|2024-05-16 16:15:00|12679.1|12678.2|12676.5|12675|12679.5|12678.6|12676.3|12674.8|84
1715876400000|2024-05-16 16:20:00|12676.4|12674.9|12679|12678.1|12679|12678.1|12676.1|12674.9|132
1715876700000|2024-05-16 16:25:00|12679.1|12678.2|12675.1|12674.2|12679.1|12678.2|12674.9|12674|86
1715877000000|2024-05-16 16:30:00|12674.9|12674|12673.8|12672.9|12675|12674.1|12672.4|12671.5|126
1715877300000|2024-05-16 16:35:00|12673.9|12673|12675.1|12674.2|12676|12675.1|12673|12672.1|98
1715877600000|2024-05-16 16:40:00|12675.6|12674.7|12675.9|12675|12676|12675.1|12674.6|12673.7|110
1715877900000|2024-05-16 16:45:00|12676|12675.1|12676.2|12675.3|12676.3|12675.4|12674.1|12673.2|92
1715878200000|2024-05-16 16:50:00|12676.3|12675.4|12675.1|12674.2|12676.3|12675.4|12674.9|12673.6|87
1715878500000|2024-05-16 16:55:00|12675|12674.1|12673.7|12672.8|12675.2|12674.2|12673|12672.1|62
1715878800000|2024-05-16 17:00:00|12673.6|12672.7|12673.9|12673|12673.9|12673|12672.4|12671.5|74
1715879100000|2024-05-16 17:05:00|12674|12673.1|12675.1|12674.2|12675.7|12674.8|12672.9|12672|67
1715879400000|2024-05-16 17:10:00|12674.9|12674|12675.1|12674.2|12675.7|12674.8|12674.7|12673.8|69
1715879700000|2024-05-16 17:15:00|12675|12674.1|12676.4|12675.5|12676.8|12675.9|12675|12674.1|91
1715880000000|2024-05-16 17:20:00|12676.5|12675.6|12670.9|12669.4|12677.4|12676.5|12670.2|12668.7|213
1715880300000|2024-05-16 17:25:00|12670.7|12669.8|12671.7|12670.8|12672.9|12672|12670|12669.1|154
1715880600000|2024-05-16 17:30:00|12671.9|12671|12672.9|12672|12673.5|12672.6|12670.6|12669.7|130
1715880900000|2024-05-16 17:35:00|12672.8|12671.9|12672|12671.1|12673|12672.1|12670.9|12670|111
1715881200000|2024-05-16 17:40:00|12671.9|12671|12672.6|12671.1|12672.8|12671.5|12671|12670.1|93
1715881500000|2024-05-16 17:45:00|12672.7|12671.2|12672.3|12671.4|12672.9|12671.5|12671|12670.1|111
1715881800000|2024-05-16 17:50:00|12672.2|12671.3|12672.4|12671.5|12673.4|12672.5|12672|12671.1|89
1715882100000|2024-05-16 17:55:00|12672.6|12671.7|12675.3|12674.4|12675.6|12674.7|12672.4|12671.5|73
1715882400000|2024-05-16 18:00:00|12675.4|12674.5|12676|12675.1|12677.3|12676.1|12675.4|12674.3|103
1715882700000|2024-05-16 18:05:00|12675.7|12674.8|12673.4|12672.5|12676.9|12676|12672.9|12672|113
1715883000000|2024-05-16 18:10:00|12673.5|12672.6|12669.8|12668.3|12673.5|12672.6|12669.6|12668.1|129
1715883300000|2024-05-16 18:15:00|12669.5|12668|12668.3|12667.4|12669.6|12668.7|12667.8|12666.7|119
1715883600000|2024-05-16 18:20:00|12668|12667.1|12672|12671.1|12672.1|12671.2|12668|12667.1|116
1715883900000|2024-05-16 18:25:00|12672.1|12671.2|12672.2|12670.7|12673.2|12671.7|12669.8|12668.9|87
1715884200000|2024-05-16 18:30:00|12672.1|12670.6|12673.9|12673|12674.8|12673.9|12671.9|12670.6|115
1715884500000|2024-05-16 18:35:00|12673.3|12672.4|12672.8|12671.9|12673.8|12672.9|12671.6|12670.7|112
1715884800000|2024-05-16 18:40:00|12672.9|12672|12672.9|12672|12673.9|12673|12671.8|12670.9|100
1715885100000|2024-05-16 18:45:00|12673|12672.1|12672.9|12672|12673.9|12673|12672.6|12671.7|78
1715885400000|2024-05-16 18:50:00|12672.8|12671.9|12675|12674.1|12675|12674.1|12672.8|12671.9|95
1715885700000|2024-05-16 18:55:00|12675.3|12674.4|12676.1|12675.2|12676.3|12675.4|12674.5|12673.6|134
1715886000000|2024-05-16 19:00:00|12676|12675.1|12673.6|12672.1|12676.2|12675.1|12673|12671.8|113
1715886300000|2024-05-16 19:05:00|12673.3|12671.8|12673|12672.1|12673.6|12672.4|12672.8|12671.6|76
1715886600000|2024-05-16 19:10:00|12672.9|12672|12673.7|12672.8|12673.8|12672.9|12672.9|12671.6|80
1715886900000|2024-05-16 19:15:00|12673.6|12672.7|12672.9|12672|12673.7|12672.8|12671.9|12670.8|105
1715887200000|2024-05-16 19:20:00|12673|12672.1|12672.1|12671.2|12673.4|12672.4|12672.1|12670.9|120
1715887500000|2024-05-16 19:25:00|12672|12671.1|12670.8|12669.9|12672.3|12671.3|12670.8|12669.6|100
1715887800000|2024-05-16 19:30:00|12670.9|12670|12670|12669.1|12670.9|12670|12668.9|12668|80
1715888100000|2024-05-16 19:35:00|12669.9|12669|12669.9|12669|12670.6|12669.7|12669|12668.1|45
1715888400000|2024-05-16 19:40:00|12670|12669.1|12669.9|12669|12670.9|12670|12669.1|12668.2|86
1715888700000|2024-05-16 19:45:00|12670|12669.1|12669.1|12668.2|12670.2|12669.3|12669|12668.1|73
1715889000000|2024-05-16 19:50:00|12669.7|12668.8|12670.9|12670|12671|12670.1|12669|12668.1|90
1715889300000|2024-05-16 19:55:00|12670.8|12669.9|12669.6|12668.7|12670.8|12669.9|12669.2|12668.3|100
1715889600000|2024-05-16 20:00:00|12669.5|12668.6|12669.8|12668.9|12670.3|12669.4|12669.5|12668.6|73
1715889900000|2024-05-16 20:05:00|12669.7|12668.8|12669|12668.1|12669.9|12669|12668.9|12668|37
1715890200000|2024-05-16 20:10:00|12668.9|12668|12669.2|12668.3|12669.5|12668.6|12668.9|12668|48
1715890500000|2024-05-16 20:15:00|12669.1|12668.2|12669|12668.1|12669.2|12668.3|12668.9|12668|14
1715890800000|2024-05-16 20:20:00|12669.1|12668.2|12668.9|12668|12669.3|12668.2|12668.8|12667.5|43
1715891100000|2024-05-16 20:25:00|12669|12668.1|12670|12669.1|12670.3|12669.2|12668.9|12667.8|45
1715891400000|2024-05-16 20:30:00|12670.1|12669.2|12670.9|12670|12671.1|12670.2|12670.1|12669.2|29
1715891700000|2024-05-16 20:35:00|12670.8|12669.9|12670.2|12668.7|12670.9|12670|12669.9|12668.4|23
1715892000000|2024-05-16 20:40:00|12670.1|12668.6|12670.2|12669.3|12670.3|12669.4|12670|12668.6|26
1715892300000|2024-05-16 20:45:00|12670.5|12669|12670.2|12668.7|12670.6|12669.4|12670.2|12668.7|25
1715892600000|2024-05-16 20:50:00|12670.4|12668.9|12670.5|12669|12671|12669.5|12670.2|12668.9|22
1715892900000|2024-05-16 20:55:00|12671|12668.6|12671.9|12668.1|12672.1|12669.2|12671|12667.6|47
1715893200000|2024-05-16 21:00:00|12671.3|12666.9|12676.6|12664.7|12676.9|12666.9|12671.3|12664.3|20
1715893500000|2024-05-16 21:05:00|12677|12665.1|12677|12665.1|12677|12665.1|12675.4|12663.5|30
1715893800000|2024-05-16 21:10:00|12676.9|12665|12680.5|12668.6|12680.6|12668.7|12676.6|12664.7|40
1715894100000|2024-05-16 21:15:00|12680.4|12668.5|12680|12668.1|12681|12669.1|12680|12668.1|19
1715894400000|2024-05-16 21:20:00|12679.6|12667.7|12680.1|12668.2|12680.4|12668.5|12679.6|12667.7|18
1715894700000|2024-05-16 21:25:00|12680.2|12668.3|12677.3|12665.4|12680.2|12668.3|12677.2|12665.3|37
1715895000000|2024-05-16 21:30:00|12677.2|12665.3|12676.4|12664.8|12677.4|12665.5|12676.4|12664.8|64
1715895300000|2024-05-16 21:35:00|12676.3|12664.7|12676.8|12664.9|12676.9|12665.1|12676.3|12664.7|24
1715895600000|2024-05-16 21:40:00|12676.7|12664.8|12677.2|12665.3|12677.3|12665.4|12676.5|12664.7|31
1715895900000|2024-05-16 21:45:00|12676.8|12664.9|12677.8|12665.9|12678.3|12666.4|12676.7|12664.8|73
1715896200000|2024-05-16 21:50:00|12677.7|12665.8|12677.6|12665.7|12677.7|12665.8|12676.6|12665.4|15
1715896500000|2024-05-16 21:55:00|12677.5|12665.6|12675.9|12666.6|12677.8|12666.9|12675.3|12665.5|95
1715896800000|2024-05-16 22:00:00|12676|12666.9|12672.8|12670.4|12676.2|12670.4|12672.1|12666.1|92
1715897100000|2024-05-16 22:05:00|12672.4|12670.9|12672.2|12670.7|12673|12670.9|12672.2|12670|24
1715897400000|2024-05-16 22:10:00|12672.3|12670.8|12672.5|12671|12672.8|12671.3|12672.2|12670.7|19
1715897700000|2024-05-16 22:15:00|12672.4|12670.9|12672.4|12670.9|12672.6|12671.1|12672.4|12670.9|9
1715898000000|2024-05-16 22:20:00|12672.3|12670.8|12672.5|12671|12672.6|12671.1|12672.2|12670.7|8
1715898300000|2024-05-16 22:25:00|12672.3|12670.8|12672.4|12670.9|12672.7|12671.2|12672.2|12670.7|11
1715898600000|2024-05-16 22:30:00|12672.3|12670.8|12671.6|12670.1|12672.3|12670.8|12671.4|12669.9|29
1715898900000|2024-05-16 22:35:00|12671.5|12670|12670.9|12669.4|12671.6|12670.1|12670.9|12669.4|20
1715899200000|2024-05-16 22:40:00|12670.8|12669.3|12670.4|12668.9|12671.1|12669.6|12670.2|12668.7|39
1715899500000|2024-05-16 22:45:00|12670.7|12669.2|12671.3|12669.8|12671.4|12669.9|12670.4|12668.9|29
1715899800000|2024-05-16 22:50:00|12671.4|12669.9|12672.4|12670.9|12672.7|12671.2|12671.2|12669.7|26
1715900100000|2024-05-16 22:55:00|12672.5|12671|12671.6|12670.1|12673.3|12671.8|12671.5|12670|32
1715900400000|2024-05-16 23:00:00|12671.7|12670.2|12671.1|12669.6|12671.7|12670.2|12670.1|12668.6|49
1715900700000|2024-05-16 23:05:00|12671|12669.5|12671.4|12669.9|12671.7|12670.2|12670.9|12669.4|23
1715901000000|2024-05-16 23:10:00|12671.2|12670.3|12671.9|12671|12672.8|12671.9|12671.1|12670.2|57
1715901300000|2024-05-16 23:15:00|12672|12671.1|12672.8|12671.9|12672.8|12671.9|12671.8|12670.7|34
1715901600000|2024-05-16 23:20:00|12672.9|12672|12672.1|12671.2|12673.2|12672|12672.1|12671.2|17
1715901900000|2024-05-16 23:25:00|12671.9|12671|12671.5|12670.6|12672|12671.1|12671.5|12670.6|26
1715902200000|2024-05-16 23:30:00|12671.4|12670.5|12672|12671.1|12672.3|12671.2|12671.4|12670.5|29
1715902500000|2024-05-16 23:35:00|12672.2|12670.7|12672|12671.1|12672.5|12671.3|12671.8|12670.5|32
1715902800000|2024-05-16 23:40:00|12671.9|12671|12671.1|12670.2|12672.3|12671.2|12671.1|12669.9|28
1715903100000|2024-05-16 23:45:00|12671|12670.1|12671.8|12670.9|12672.8|12671.6|12671|12669.8|38
1715903400000|2024-05-16 23:50:00|12672.2|12670.7|12672.4|12671.5|12672.6|12671.7|12671.8|12670.6|22
1715903700000|2024-05-16 23:55:00|12672.2|12671.3|12671.7|12670.8|12672.2|12671.3|12671.4|12670.5|33
1715904000000|2024-05-17 00:00:00|12671.8|12670.9|12671.3|12670.4|12673|12672.1|12669.1|12668.2|102
1715904300000|2024-05-17 00:05:00|12671.2|12670.3|12669.2|12668.3|12672.1|12671.2|12668.9|12668|83
1715904600000|2024-05-17 00:10:00|12669|12668.1|12667.5|12666.6|12669.6|12668.7|12667.5|12666.6|78
1715904900000|2024-05-17 00:15:00|12667.6|12666.7|12666.4|12664.9|12667.7|12666.8|12664.8|12663.9|113
1715905200000|2024-05-17 00:20:00|12666.3|12664.8|12666.4|12664.9|12667.6|12666.1|12666.1|12664.8|100
1715905500000|2024-05-17 00:25:00|12666.3|12664.8|12664.9|12664|12666.3|12665.1|12664.7|12663.7|87
1715905800000|2024-05-17 00:30:00|12664.6|12663.7|12664.4|12663.5|12665|12664.1|12663.4|12662.5|94
1715906100000|2024-05-17 00:35:00|12664.7|12663.8|12665|12664.1|12665.7|12664.8|12664.7|12663.8|104
1715906400000|2024-05-17 00:40:00|12664.9|12664|12664.2|12663.3|12665.1|12664.2|12663.2|12662.3|63
1715906700000|2024-05-17 00:45:00|12664.1|12663.2|12665|12664.1|12665.3|12664.4|12663.3|12662.4|77
1715907000000|2024-05-17 00:50:00|12665.3|12664.4|12665.8|12664.3|12667.2|12666.3|12664.8|12663.3|172
1715907300000|2024-05-17 00:55:00|12665.9|12664.4|12665.3|12664.4|12666|12664.5|12662.3|12660.8|146
1715907600000|2024-05-17 01:00:00|12665.4|12664.5|12661.3|12660.4|12665.7|12664.8|12660.8|12659.9|103
1715907900000|2024-05-17 01:05:00|12661.2|12660.3|12662.9|12662|12663|12662.1|12661.2|12660.3|53
1715908200000|2024-05-17 01:10:00|12662.8|12661.9|12659.8|12658.9|12662.8|12661.9|12658.4|12657.5|177
1715908500000|2024-05-17 01:15:00|12659.9|12659|12657.2|12656.3|12660.4|12659.1|12656.7|12655.8|186
1715908800000|2024-05-17 01:20:00|12657.1|12656.2|12655.9|12654.4|12658.5|12657.2|12655.1|12653.9|187
1715909100000|2024-05-17 01:25:00|12655.6|12654.1|12658.2|12657.3|12658.7|12657.3|12655.2|12653.7|132
1715909400000|2024-05-17 01:30:00|12658.1|12657.2|12660.1|12659.2|12660.6|12659.7|12658|12657|214
1715909700000|2024-05-17 01:35:00|12660.2|12659.3|12661.1|12659.6|12661.2|12660.3|12659.2|12658.3|113
1715910000000|2024-05-17 01:40:00|12660.9|12660|12663.3|12662.4|12663.3|12662.4|12659.9|12659|185
1715910300000|2024-05-17 01:45:00|12663.2|12662.3|12662.2|12661.3|12664|12662.9|12662.2|12661.3|148
1715910600000|2024-05-17 01:50:00|12662.1|12661.2|12661.9|12661|12662.6|12661.3|12661.6|12660.6|94
1715910900000|2024-05-17 01:55:00|12661.8|12660.9|12659|12657.5|12662.2|12660.9|12658.8|12657.5|133
1715911200000|2024-05-17 02:00:00|12659.1|12657.6|12657.4|12656.5|12660.3|12659|12655.5|12654.6|177
1715911500000|2024-05-17 02:05:00|12657.6|12656.7|12657.7|12656.2|12658.4|12657.5|12656.7|12655.2|125
1715911800000|2024-05-17 02:10:00|12657.8|12656.3|12658.1|12656.6|12658.2|12656.7|12655.4|12653.9|162
1715912100000|2024-05-17 02:15:00|12658|12656.5|12656.7|12655.8|12658.3|12656.8|12656.2|12655.3|90
1715912400000|2024-05-17 02:20:00|12656.8|12655.9|12657|12656.1|12657.1|12656.2|12655.9|12655|137
1715912700000|2024-05-17 02:25:00|12656.8|12655.9|12656.3|12654.8|12657.2|12655.9|12655.8|12654.4|119
1715913000000|2024-05-17 02:30:00|12656.2|12654.7|12654.2|12653.3|12656.2|12655.1|12652.9|12652|109
1715913300000|2024-05-17 02:35:00|12654.1|12653.2|12654.9|12654|12654.9|12654|12652.8|12651.9|92
1715913600000|2024-05-17 02:40:00|12654.8|12653.9|12654.1|12653.2|12655.2|12654.3|12653.9|12653|69
1715913900000|2024-05-17 02:45:00|12654|12653.1|12654.4|12653.5|12654.8|12653.9|12653.1|12652.2|94
1715914200000|2024-05-17 02:50:00|12654.5|12653.6|12654.1|12653.2|12655.2|12654.3|12654|12652.9|87
1715914500000|2024-05-17 02:55:00|12654.2|12653.3|12657.1|12655.6|12657.4|12655.9|12653.4|12651.9|134
1715914800000|2024-05-17 03:00:00|12657|12655.5|12658.3|12656.8|12658.3|12656.8|12656.1|12655.2|122
1715915100000|2024-05-17 03:05:00|12658.5|12657|12658.2|12657.3|12659.2|12657.7|12657.5|12656.6|78
1715915400000|2024-05-17 03:10:00|12658.3|12657.4|12657|12656.1|12658.6|12657.7|12656.8|12655.9|91
1715915700000|2024-05-17 03:15:00|12656.9|12656|12657.7|12656.8|12658.2|12657.2|12656.8|12655.9|93
1715916000000|2024-05-17 03:20:00|12657.8|12656.9|12657.9|12657|12658.3|12657.3|12657.6|12656.6|57
1715916300000|2024-05-17 03:25:00|12658|12657.1|12659.9|12659|12660|12659.1|12657.8|12656.9|56
1715916600000|2024-05-17 03:30:00|12660.1|12658.6|12657.3|12656.4|12660.3|12658.8|12656.9|12655.5|91
1715916900000|2024-05-17 03:35:00|12657.2|12656.3|12657.5|12656.6|12657.8|12656.9|12656.8|12655.9|92
1715917200000|2024-05-17 03:40:00|12657.4|12656.5|12658|12657.1|12658.4|12657.3|12656.9|12656|77
1715917500000|2024-05-17 03:45:00|12657.9|12657|12657.3|12656.4|12658|12657.1|12657.1|12656.2|28
1715917800000|2024-05-17 03:50:00|12657.2|12656.3|12658.4|12657.5|12658.4|12657.5|12657.1|12656.2|30
1715918100000|2024-05-17 03:55:00|12658.3|12657.4|12658.4|12657.5|12658.5|12657.6|12658.2|12657.3|35
1715918400000|2024-05-17 04:00:00|12658.5|12657.6|12658.1|12657.2|12659.4|12658.5|12658.1|12657|31
1715918700000|2024-05-17 04:05:00|12658.3|12656.8|12658.2|12657.3|12658.4|12657.4|12657.5|12656.1|95
1715919000000|2024-05-17 04:10:00|12658.3|12657.4|12658|12657.1|12659.4|12658.3|12658|12656.7|81
1715919300000|2024-05-17 04:15:00|12657.8|12656.9|12657.9|12657|12658.4|12657.2|12657.1|12655.6|125
1715919600000|2024-05-17 04:20:00|12658|12657.1|12658.4|12657.5|12658.5|12657.5|12657.8|12656.8|53
1715919900000|2024-05-17 04:25:00|12658.3|12657.4|12657.1|12655.6|12658.6|12657.4|12657|12655.5|85
1715920200000|2024-05-17 04:30:00|12657.3|12655.8|12657.2|12655.7|12657.6|12656.1|12657.1|12655.6|92
1715920500000|2024-05-17 04:35:00|12657.1|12655.6|12657.1|12655.6|12657.5|12656.3|12656.6|12655.1|103
1715920800000|2024-05-17 04:40:00|12656.9|12656|12657.1|12655.6|12657.6|12656.1|12656.5|12655|106
1715921100000|2024-05-17 04:45:00|12657.2|12655.7|12655.7|12654.8|12657.3|12655.8|12655.1|12654.2|101
1715921400000|2024-05-17 04:50:00|12655.8|12654.9|12655.6|12654.7|12655.9|12655|12655.5|12654.6|31
1715921700000|2024-05-17 04:55:00|12655.7|12654.8|12655.6|12654.7|12656|12655.1|12655.2|12653.8|61
1715922000000|2024-05-17 05:00:00|12655.7|12654.8|12657.9|12657|12658.1|12657|12655|12653.5|84
1715922300000|2024-05-17 05:05:00|12657.8|12656.9|12659.9|12659|12660.4|12659.1|12657.6|12656.7|46
1715922600000|2024-05-17 05:10:00|12659.8|12658.9|12660.4|12658.9|12660.6|12659.7|12659.6|12658.7|92
1715922900000|2024-05-17 05:15:00|12660.3|12658.8|12659.9|12659|12661.1|12659.6|12659.8|12658.6|133
1715923200000|2024-05-17 05:20:00|12659.8|12658.9|12658|12656.5|12659.9|12659|12657.9|12656.4|178
1715923500000|2024-05-17 05:25:00|12657.9|12656.4|12656.8|12655.3|12658|12656.5|12656.8|12655.3|137
1715923800000|2024-05-17 05:30:00|12657|12655.5|12658.6|12657.1|12659|12657.5|12656.2|12654.7|124
1715924100000|2024-05-17 05:35:00|12658.9|12657.4|12660.9|12659.4|12661.2|12660.3|12658.9|12657.4|101
1715924400000|2024-05-17 05:40:00|12661|12659.5|12662|12660.5|12663.1|12661.6|12660.7|12659.5|101
1715924700000|2024-05-17 05:45:00|12662.1|12660.6|12661.1|12660.2|12662.9|12662|12660.9|12660|65
1715925000000|2024-05-17 05:50:00|12661|12660.1|12659.9|12659|12661.1|12660.2|12659.5|12658.6|89
1715925300000|2024-05-17 05:55:00|12660.1|12659.2|12661.8|12660.9|12662.1|12661.2|12660|12659.1|52
1715925600000|2024-05-17 06:00:00|12661.5|12660.6|12663.6|12662.7|12663.9|12663|12661|12660.1|132
1715925900000|2024-05-17 06:05:00|12663.5|12662.6|12664.4|12663.5|12664.9|12664|12663|12662.1|118
1715926200000|2024-05-17 06:10:00|12664.3|12663.4|12665.2|12664.3|12666.1|12665.2|12663.2|12662.3|152
1715926500000|2024-05-17 06:15:00|12665.4|12664.5|12666.1|12665.2|12667.2|12666.3|12665.4|12664.5|89
1715926800000|2024-05-17 06:20:00|12665.9|12665|12665|12664.1|12667.2|12666.3|12664.8|12663.9|117
1715927100000|2024-05-17 06:25:00|12665.3|12663.8|12662.8|12661.9|12665.4|12664.2|12662.5|12661|112
1715927400000|2024-05-17 06:30:00|12662.9|12662|12665.5|12664|12666.5|12665.5|12662.4|12661.5|138
1715927700000|2024-05-17 06:35:00|12665.6|12664.1|12663.3|12662.4|12667|12665.5|12662.8|12661.9|128
1715928000000|2024-05-17 06:40:00|12663.2|12662.3|12661.2|12660.3|12663.7|12662.8|12661.2|12660.3|126
1715928300000|2024-05-17 06:45:00|12661.3|12660.4|12661.8|12660.9|12663|12662|12661|12660.1|128
1715928600000|2024-05-17 06:50:00|12661.9|12661|12660.2|12658.7|12661.9|12661|12658.9|12657.4|130
1715928900000|2024-05-17 06:55:00|12660.1|12658.6|12663.8|12662.9|12664|12663.1|12659.9|12658.6|171
1715929200000|2024-05-17 07:00:00|12663.9|12663|12665.5|12664.6|12666.4|12665.5|12663.1|12662.2|156
1715929500000|2024-05-17 07:05:00|12665.4|12664.5|12666.4|12665.5|12666.5|12665.6|12663.3|12662.4|185
1715929800000|2024-05-17 07:10:00|12666.2|12665.3|12666.3|12665.4|12667.7|12666.8|12665.2|12664.3|131
1715930100000|2024-05-17 07:15:00|12666.2|12665.3|12668.4|12667.5|12669.4|12668.5|12666.2|12665.3|141
1715930400000|2024-05-17 07:20:00|12668.5|12667.6|12668|12667.1|12670.3|12669.4|12667|12666.1|126
1715930700000|2024-05-17 07:25:00|12667.9|12667|12668|12667.1|12669.3|12668.4|12666.8|12665.9|129
1715931000000|2024-05-17 07:30:00|12667.6|12666.7|12664.4|12663.5|12668.2|12667.3|12663.9|12663|143
1715931300000|2024-05-17 07:35:00|12664.3|12663.4|12664.1|12663.2|12665.9|12665|12663.6|12662.7|108
1715931600000|2024-05-17 07:40:00|12664|12663.1|12662|12661.1|12664.9|12664|12661.7|12660.8|122
1715931900000|2024-05-17 07:45:00|12661.9|12661|12660.9|12660|12664|12663.1|12660.7|12659.8|108
1715932200000|2024-05-17 07:50:00|12661|12660.1|12658.2|12657.3|12661.7|12660.5|12658.2|12657.1|148
1715932500000|2024-05-17 07:55:00|12658.3|12657.4|12657|12656.1|12658.4|12657.5|12657|12655.7|162
1715932800000|2024-05-17 08:00:00|12657.1|12656.2|12656|12655.1|12659.2|12658.1|12656|12654.7|178
1715933100000|2024-05-17 08:05:00|12655.9|12655|12654.5|12653|12658.1|12656.6|12653.4|12651.9|230
1715933400000|2024-05-17 08:10:00|12654.6|12653.1|12650.1|12649.2|12654.8|12653.6|12649.2|12648.3|227
1715933700000|2024-05-17 08:15:00|12650.2|12649.3|12650.8|12649.9|12652.9|12652|12649.4|12648.5|194
1715934000000|2024-05-17 08:20:00|12650.4|12649.5|12653.2|12652.3|12653.6|12652.7|12650|12649.1|151
1715934300000|2024-05-17 08:25:00|12653.1|12652.2|12652|12651.1|12654.2|12653.3|12652|12651.1|129
1715934600000|2024-05-17 08:30:00|12652.3|12650.8|12645.9|12645|12652.4|12651|12645.5|12644.6|255
1715934900000|2024-05-17 08:35:00|12646|12645.1|12649.1|12648.2|12649.4|12648.5|12645.9|12644.7|174
1715935200000|2024-05-17 08:40:00|12649|12648.1|12648.2|12647.3|12649.4|12648.5|12645.9|12645|168
1715935500000|2024-05-17 08:45:00|12648.1|12647.2|12649.4|12648.5|12649.6|12648.7|12646.9|12646|102
1715935800000|2024-05-17 08:50:00|12649.3|12648.4|12649.2|12648.3|12649.6|12648.7|12647.1|12646.2|92
1715936100000|2024-05-17 08:55:00|12649.1|12648.2|12649.7|12648.8|12650.1|12649.2|12647.4|12646.5|95
1715936400000|2024-05-17 09:00:00|12649.8|12648.9|12650.8|12649.9|12652.2|12651.3|12648|12646.7|137
1715936700000|2024-05-17 09:05:00|12650.5|12649.6|12649.1|12648.2|12651.3|12650.4|12648.9|12648|124
1715937000000|2024-05-17 09:10:00|12649.2|12648.3|12649.1|12648.2|12650.2|12649.3|12648.8|12647.9|96
1715937300000|2024-05-17 09:15:00|12649|12648.1|12649.6|12648.7|12650|12649.1|12648.5|12647.6|91
1715937600000|2024-05-17 09:20:00|12650|12649.1|12650.1|12649.2|12651.4|12650.5|12649.3|12648.4|98
1715937900000|2024-05-17 09:25:00|12650.2|12649.3|12649|12648.1|12651|12649.6|12648|12647.1|114
1715938200000|2024-05-17 09:30:00|12649.1|12648.2|12651.1|12650.2|12652|12651.1|12649|12648.1|74
1715938500000|2024-05-17 09:35:00|12651.2|12650.3|12653.2|12652.3|12653.4|12652.5|12650.9|12650|70
1715938800000|2024-05-17 09:40:00|12653.1|12652.2|12655.7|12654.2|12656.9|12655.4|12652.6|12651.7|142
1715939100000|2024-05-17 09:45:00|12655.8|12654.3|12655.5|12654.6|12656.9|12655.7|12655.4|12654|125
1715939400000|2024-05-17 09:50:00|12655.4|12654.5|12654.5|12653.6|12655.8|12654.9|12653.8|12652.9|118
1715939700000|2024-05-17 09:55:00|12654.4|12653.5|12656|12654.5|12656.2|12655.1|12653.8|12652.8|134
1715940000000|2024-05-17 10:00:00|12655.9|12654.4|12654.4|12653.5|12656.1|12654.8|12653.6|12652.1|120
1715940300000|2024-05-17 10:05:00|12654.3|12653.4|12654.2|12653.3|12654.4|12653.5|12652|12651.1|87
1715940600000|2024-05-17 10:10:00|12653.9|12653|12652.3|12651.4|12654.2|12653.3|12650.4|12649.5|120
1715940900000|2024-05-17 10:15:00|12651.7|12650.8|12651.5|12650.6|12653.2|12652.3|12651|12649.5|110
1715941200000|2024-05-17 10:20:00|12651.6|12650.7|12653.4|12652.5|12654.4|12653.2|12651.4|12650.2|115
1715941500000|2024-05-17 10:25:00|12653.3|12652.4|12655.4|12654.5|12656.3|12654.8|12653.3|12652.1|115
1715941800000|2024-05-17 10:30:00|12655.5|12654.6|12655.9|12654.4|12655.9|12654.7|12654.6|12653.1|96
1715942100000|2024-05-17 10:35:00|12656|12654.5|12655.5|12654.6|12656.5|12655.6|12655.3|12653.8|101
1715942400000|2024-05-17 10:40:00|12655.4|12654.5|12656.4|12654.9|12656.6|12655.7|12654.7|12653.6|104
1715942700000|2024-05-17 10:45:00|12656.1|12655.2|12656.7|12655.8|12657.8|12656.6|12655.9|12655|81
1715943000000|2024-05-17 10:50:00|12656.9|12656|12651.5|12650.6|12657.2|12656.3|12650.7|12649.8|193
1715943300000|2024-05-17 10:55:00|12651.4|12650.5|12651.2|12649.7|12652.2|12651.3|12648.1|12647.2|340
1715943600000|2024-05-17 11:00:00|12650.9|12650|12649.5|12648.6|12652.8|12651.3|12649.5|12648.2|195
1715943900000|2024-05-17 11:05:00|12649.6|12648.7|12649.5|12648.6|12650.7|12649.8|12648.2|12647|99
1715944200000|2024-05-17 11:10:00|12649.6|12648.7|12647.5|12646.6|12650|12649.1|12647.2|12646.3|79
1715944500000|2024-05-17 11:15:00|12647.4|12646.5|12648.5|12647.6|12649.1|12647.7|12646|12645.1|85
1715944800000|2024-05-17 11:20:00|12648.4|12647.5|12650.1|12649.2|12650.5|12649.6|12648.4|12647.3|84
1715945100000|2024-05-17 11:25:00|12650|12649.1|12650.5|12649.6|12651.5|12650.6|12649.3|12648.4|80
1715945400000|2024-05-17 11:30:00|12650.4|12649.5|12651.8|12650.3|12652.5|12651|12650.2|12649.3|61
1715945700000|2024-05-17 11:35:00|12651.9|12650.4|12650.7|12649.2|12652.9|12651.6|12650.2|12648.9|99
1715946000000|2024-05-17 11:40:00|12650.6|12649.1|12654.8|12653.3|12655.4|12653.9|12650.6|12649.1|116
1715946300000|2024-05-17 11:45:00|12654.9|12653.4|12655.4|12654.5|12655.8|12654.9|12654.3|12653.2|66
1715946600000|2024-05-17 11:50:00|12655.3|12654.4|12655.1|12654.2|12656.9|12655.4|12654.4|12653.5|80
1715946900000|2024-05-17 11:55:00|12655|12654.1|12654.6|12653.1|12656.8|12655.7|12654.3|12653.1|105
1715947200000|2024-05-17 12:00:00|12654.7|12653.2|12659.3|12658.4|12659.8|12658.5|12653.5|12652.6|197
1715947500000|2024-05-17 12:05:00|12658.5|12657.6|12655.8|12654.9|12658.6|12657.7|12655.3|12654.2|136
1715947800000|2024-05-17 12:10:00|12656.1|12655.2|12652.9|12652|12657|12656.1|12651.9|12651|173
1715948100000|2024-05-17 12:15:00|12653|12652.1|12654.5|12653.6|12655.8|12654.9|12652.4|12651|110
1715948400000|2024-05-17 12:20:00|12654.6|12653.7|12654.9|12653.4|12655.3|12654.3|12653.2|12652.2|122
1715948700000|2024-05-17 12:25:00|12654.6|12653.7|12656|12654.5|12656.4|12654.9|12653|12651.5|162
1715949000000|2024-05-17 12:30:00|12656.4|12654.9|12659|12658.1|12659.3|12658.4|12656|12654.5|158
1715949300000|2024-05-17 12:35:00|12658.9|12658|12655.4|12654.5|12658.9|12658|12655.4|12654.2|107
1715949600000|2024-05-17 12:40:00|12655.3|12654.4|12658.3|12657.4|12658.7|12657.8|12654.3|12653.4|144
1715949900000|2024-05-17 12:45:00|12658.4|12657.5|12660.8|12659.3|12661|12659.8|12657.9|12657|168
1715950200000|2024-05-17 12:50:00|12660.7|12659.2|12659|12658.1|12660.7|12659.8|12658.4|12657.5|144
1715950500000|2024-05-17 12:55:00|12659.1|12658.2|12660.1|12659.2|12662.1|12661.2|12658.4|12657.5|195
1715950800000|2024-05-17 13:00:00|12660.2|12659.3|12665.7|12664.8|12666.6|12665.1|12660.1|12659.2|298
1715951100000|2024-05-17 13:05:00|12665.8|12664.9|12666.1|12665.2|12667.5|12666.3|12664.6|12663.7|229
1715951400000|2024-05-17 13:10:00|12666.3|12665.4|12666.8|12665.9|12668|12667.1|12665.1|12664.2|221
1715951700000|2024-05-17 13:15:00|12666.6|12665.7|12666.3|12665.4|12668.3|12667.4|12666.3|12665.4|154
1715952000000|2024-05-17 13:20:00|12666.2|12665.3|12668.4|12667.5|12670.9|12669.4|12666.2|12665.3|201
1715952300000|2024-05-17 13:25:00|12668.5|12667.6|12669.4|12668.5|12669.4|12668.5|12666.5|12665.1|163
1715952600000|2024-05-17 13:30:00|12669.5|12668.6|12667.8|12666.9|12672.8|12671.9|12667.7|12666.8|296
1715952900000|2024-05-17 13:35:00|12668|12667.1|12662.3|12661.4|12668.3|12667.4|12662.1|12661.2|241
1715953200000|2024-05-17 13:40:00|12662.4|12661.5|12663.4|12662.5|12663.7|12662.8|12661.3|12660|205
1715953500000|2024-05-17 13:45:00|12663.5|12662.6|12667.7|12666.8|12669.9|12668.4|12662.8|12661.9|242
1715953800000|2024-05-17 13:50:00|12667.9|12667|12669.5|12668.6|12670|12669.1|12666.4|12665.5|228
1715954100000|2024-05-17 13:55:00|12669.6|12668.7|12676.7|12675.2|12676.9|12675.9|12669.3|12668.4|182
1715954400000|2024-05-17 14:00:00|12676.4|12675.5|12680.7|12679.2|12681.9|12680.5|12674.5|12673.2|324
1715954700000|2024-05-17 14:05:00|12680.6|12679.1|12678.1|12677.2|12680.7|12679.3|12676.4|12674.9|226
1715955000000|2024-05-17 14:10:00|12678.3|12677.4|12679.5|12678.6|12679.9|12679|12678|12676.5|227
1715955300000|2024-05-17 14:15:00|12679.6|12678.7|12678.4|12677.5|12680.5|12679.6|12677.7|12676.8|173
1715955600000|2024-05-17 14:20:00|12678.3|12677.4|12679.4|12678.5|12680|12679.1|12676.3|12675.4|151
1715955900000|2024-05-17 14:25:00|12679.3|12678.4|12680.3|12679.4|12680.9|12679.7|12678.4|12677.5|140
1715956200000|2024-05-17 14:30:00|12680.2|12679.3|12686.9|12686|12687.2|12686.1|12680.1|12679.2|262
1715956500000|2024-05-17 14:35:00|12686.8|12685.9|12687.4|12686.5|12688.1|12687.2|12686.4|12685.5|148
1715956800000|2024-05-17 14:40:00|12687.5|12686.6|12693.3|12692.4|12693.8|12692.9|12687.5|12686.6|227
1715957100000|2024-05-17 14:45:00|12693.4|12692.5|12697.4|12696.5|12699.5|12698|12692.9|12692|284
1715957400000|2024-05-17 14:50:00|12697.6|12696.7|12695.7|12694.8|12698.9|12698|12695.1|12694.2|222
1715957700000|2024-05-17 14:55:00|12695.6|12694.7|12698.6|12697.7|12699.9|12699|12695.6|12694.7|257
1715958000000|2024-05-17 15:00:00|12698.5|12697.6|12702.7|12701.2|12704.6|12703.4|12695.4|12694.5|354
1715958300000|2024-05-17 15:05:00|12702.4|12701.5|12702.5|12701.6|12704.6|12703.3|12701.1|12700.1|259
1715958600000|2024-05-17 15:10:00|12702.4|12701.5|12696.3|12695.4|12702.4|12701.5|12696.3|12695.4|305
1715958900000|2024-05-17 15:15:00|12696.4|12695.5|12701.6|12700.7|12701.7|12700.8|12695.2|12694.3|251
1715959200000|2024-05-17 15:20:00|12701.7|12700.8|12706.1|12705.2|12706.5|12705.6|12701.4|12700.5|233
1715959500000|2024-05-17 15:25:00|12706.2|12705.3|12706.2|12705.3|12708.7|12707.8|12704.2|12703.3|242
1715959800000|2024-05-17 15:30:00|12706|12705.1|12698.5|12697.6|12706|12705.1|12697.9|12697|254
1715960100000|2024-05-17 15:35:00|12698.7|12697.8|12695.1|12694.2|12699|12698.1|12694|12693.1|189
1715960400000|2024-05-17 15:40:00|12695.2|12694.3|12699.4|12698.5|12699.6|12698.7|12695.1|12694.2|179
1715960700000|2024-05-17 15:45:00|12699.1|12698.2|12702.5|12701.6|12704.2|12703.3|12699.1|12698.2|177
1715961000000|2024-05-17 15:50:00|12702.4|12701.5|12698|12697.1|12702.6|12701.7|12697.3|12696.4|198
1715961300000|2024-05-17 15:55:00|12697.8|12696.9|12701.9|12701|12702.2|12701.3|12696.4|12695.5|140
1715961600000|2024-05-17 16:00:00|12702|12701.1|12708.5|12707.6|12709.2|12708.3|12701.9|12701|194
1715961900000|2024-05-17 16:05:00|12708.4|12707.5|12704.5|12703.6|12708.4|12707.5|12704|12703.1|171
1715962200000|2024-05-17 16:10:00|12704.7|12703.8|12707.6|12706.1|12707.6|12706.3|12704.1|12702.9|125
1715962500000|2024-05-17 16:15:00|12707.9|12706.4|12708.3|12707.4|12709.1|12708.2|12707.1|12706.1|107
1715962800000|2024-05-17 16:20:00|12708.4|12707.5|12703.5|12702.6|12708.6|12707.6|12703|12702.1|134
1715963100000|2024-05-17 16:25:00|12703.6|12702.7|12703.1|12702.2|12706.3|12705.4|12703|12702.1|100
1715963400000|2024-05-17 16:30:00|12703|12702.1|12701|12700.1|12704|12703.1|12701|12700.1|123
1715963700000|2024-05-17 16:35:00|12701.1|12700.2|12701.1|12700.2|12702.9|12702|12700.9|12700|76
1715964000000|2024-05-17 16:40:00|12700.8|12699.9|12701.4|12700.5|12702.4|12701.5|12700.1|12699.2|125
1715964300000|2024-05-17 16:45:00|12702|12701.1|12701.4|12700.5|12702.2|12701.3|12699.4|12698.5|89
1715964600000|2024-05-17 16:50:00|12701.5|12700.6|12702.2|12701.3|12702.6|12701.5|12700.7|12699.2|95
1715964900000|2024-05-17 16:55:00|12702.1|12701.2|12701.5|12700.6|12702.4|12701.5|12701.2|12700.3|99
1715965200000|2024-05-17 17:00:00|12701.4|12700.5|12704.2|12703.3|12704.7|12703.8|12701.4|12700.5|130
1715965500000|2024-05-17 17:05:00|12704.5|12703|12707.4|12706.5|12709.2|12707.7|12703.4|12702.2|188
1715965800000|2024-05-17 17:10:00|12707.5|12706.6|12707.5|12706.6|12708|12707.1|12707|12706.1|81
1715966100000|2024-05-17 17:15:00|12707.6|12706.7|12709.5|12708.6|12712.2|12711.3|12707.5|12706.6|118
1715966400000|2024-05-17 17:20:00|12709.8|12708.3|12709.2|12708.3|12711.1|12710.2|12709.1|12708.2|96
1715966700000|2024-05-17 17:25:00|12709.5|12708.6|12708.4|12707.5|12710.1|12709.2|12707.2|12706.3|99
1715967000000|2024-05-17 17:30:00|12708.5|12707.6|12706.4|12705.5|12708.9|12708|12706|12704.9|108
1715967300000|2024-05-17 17:35:00|12706.3|12705.4|12707.2|12706.3|12707.2|12706.3|12705.4|12704.5|73
1715967600000|2024-05-17 17:40:00|12707.1|12706.2|12706.1|12705.2|12707.2|12706.3|12705.4|12704.5|143
1715967900000|2024-05-17 17:45:00|12706.3|12705.4|12707.7|12706.8|12708.6|12707.7|12705.6|12704.7|84
1715968200000|2024-05-17 17:50:00|12707.4|12706.5|12706.2|12705.3|12707.5|12706.6|12705|12704.1|84
1715968500000|2024-05-17 17:55:00|12706.3|12705.4|12706.6|12705.7|12707.4|12706.5|12705.5|12704.6|113
1715968800000|2024-05-17 18:00:00|12706.8|12705.9|12708.1|12707.2|12708.2|12707.3|12706.1|12704.9|114
1715969100000|2024-05-17 18:05:00|12707.6|12706.7|12707.1|12706.2|12708.3|12707.4|12707|12706.1|59
1715969400000|2024-05-17 18:10:00|12707.3|12706.4|12706.1|12705.2|12707.9|12707|12706.1|12705.2|72
1715969700000|2024-05-17 18:15:00|12705.6|12704.7|12705|12704.1|12707.5|12706.6|12704.1|12703.2|69
1715970000000|2024-05-17 18:20:00|12704.8|12703.9|12703.2|12702.3|12705|12704.1|12702|12701.1|120
1715970300000|2024-05-17 18:25:00|12703.3|12702.4|12704.1|12703.2|12704.3|12703.4|12703.1|12702.2|87
1715970600000|2024-05-17 18:30:00|12704.2|12703.3|12705.1|12704.2|12706.6|12705.1|12704.2|12703.3|54
1715970900000|2024-05-17 18:35:00|12705|12704.1|12705.9|12705|12706|12705.1|12704.9|12704|28
1715971200000|2024-05-17 18:40:00|12706|12705.1|12706.1|12705.2|12706.3|12705.4|12704.9|12704|51
1715971500000|2024-05-17 18:45:00|12706.2|12705.3|12706.8|12705.9|12708|12707.1|12706|12705.1|63
1715971800000|2024-05-17 18:50:00|12706.9|12706|12709.2|12707.7|12709.3|12708.1|12706.8|12705.9|154
1715972100000|2024-05-17 18:55:00|12708.9|12708|12709.1|12708.2|12710.6|12709.1|12708.9|12707.4|143
1715972400000|2024-05-17 19:00:00|12709|12708.1|12705.4|12703.9|12709.2|12708.1|12705.2|12703.8|110
1715972700000|2024-05-17 19:05:00|12705.3|12703.8|12705.3|12704.4|12705.8|12704.9|12704.8|12703.7|69
1715973000000|2024-05-17 19:10:00|12705.4|12704.5|12706.3|12705.4|12707.6|12706.4|12705.3|12704.4|45
1715973300000|2024-05-17 19:15:00|12706.2|12705.3|12707.2|12706.3|12707.3|12706.4|12706.1|12705.2|54
1715973600000|2024-05-17 19:20:00|12707.3|12706.4|12708.5|12707.6|12708.5|12707.6|12706.9|12706|74
1715973900000|2024-05-17 19:25:00|12708.4|12707.5|12709.1|12708.2|12709.1|12708.2|12708.1|12707.2|74
1715974200000|2024-05-17 19:30:00|12709|12708.1|12707.9|12707|12709.4|12708.2|12707.5|12706.6|72
1715974500000|2024-05-17 19:35:00|12707.4|12706.5|12707.6|12706.7|12708.1|12707.2|12707.1|12706.2|60
1715974800000|2024-05-17 19:40:00|12707.7|12706.8|12706.3|12705.4|12708.2|12707.3|12705.8|12704.9|87
1715975100000|2024-05-17 19:45:00|12706|12705.1|12705.5|12704.6|12706.4|12705.5|12704.4|12703.5|83
1715975400000|2024-05-17 19:50:00|12705.4|12704.5|12705.1|12704.2|12705.8|12704.7|12705.1|12704.2|36
1715975700000|2024-05-17 19:55:00|12705|12704.1|12707.2|12706.3|12707.7|12706.8|12704|12703.1|109
1715976000000|2024-05-17 20:00:00|12707.4|12706.5|12705.9|12704.4|12707.4|12706.5|12705.5|12704|119
1715976300000|2024-05-17 20:05:00|12705.6|12704.1|12705.5|12704|12705.6|12704.1|12705.1|12703.6|38
1715976600000|2024-05-17 20:10:00|12705.4|12703.9|12705.5|12704|12705.7|12704.2|12705.4|12703.9|44
1715976900000|2024-05-17 20:15:00|12705.6|12704.1|12706.2|12704.7|12706.3|12704.8|12705.5|12704|71
1715977200000|2024-05-17 20:20:00|12706.3|12704.8|12705.5|12704|12706.6|12705.1|12705.5|12704|94
1715977500000|2024-05-17 20:25:00|12705.6|12704.1|12705.2|12703.7|12706.1|12704.6|12705|12703.5|66
1715977800000|2024-05-17 20:30:00|12705.3|12703.8|12703.3|12701.8|12706.1|12704.6|12703.3|12701.8|49
1715978100000|2024-05-17 20:35:00|12703.4|12701.9|12703.1|12701.6|12703.8|12702.3|12703|12701.5|34
1715978400000|2024-05-17 20:40:00|12703|12701.5|12702.9|12701.4|12703|12701.5|12702.1|12700.6|39
1715978700000|2024-05-17 20:45:00|12702.8|12701.3|12702|12700.5|12702.9|12701.4|12701|12699.5|94
1715979000000|2024-05-17 20:50:00|12701.9|12700.4|12701.2|12699.7|12702|12700.5|12700.8|12699.3|224
1715979300000|2024-05-17 20:55:00|12701.6|12699.2|12702.3|12699.9|12702.4|12700|12701.5|12699.1|139
1716148800000|2024-05-19 20:00:00|12704.8|12683.8|12705.2|12684.2|12705.2|12684.2|12702.3|12681.3|5
1716149100000|2024-05-19 20:05:00|12702.3|12681.3|12704.8|12683.8|12704.9|12683.9|12702.3|12681.3|3
1716149400000|2024-05-19 20:10:00|12704.7|12683.7|12704.1|12683.1|12706.4|12685.4|12704.1|12683.1|8
1716149700000|2024-05-19 20:15:00|12703.9|12682.9|12703.6|12682.6|12703.9|12682.9|12703.6|12682.6|5
1716150000000|2024-05-19 20:20:00|12703.7|12682.7|12706.5|12685.5|12706.5|12685.5|12703.5|12682.5|4
1716150300000|2024-05-19 20:25:00|12705|12684|12704.6|12683.6|12708|12687|12703.7|12682.7|5
1716150600000|2024-05-19 20:30:00|12705.2|12684.5|12707.3|12686.3|12707.4|12686.4|12705.2|12684.5|4
1716150900000|2024-05-19 20:35:00|12708.4|12687.4|12708.9|12690.4|12708.9|12690.4|12708.4|12687.4|7
1716151200000|2024-05-19 20:40:00|12709.1|12691.9|12705.7|12684.7|12709.1|12691.9|12705.7|12684.7|9
1716151500000|2024-05-19 20:45:00|12702|12681|12706.6|12685.6|12707.3|12686.3|12699|12679.7|11
1716151800000|2024-05-19 20:50:00|12706.2|12685.2|12701.8|12690.8|12706.2|12690.8|12700.1|12685.2|7
1716152100000|2024-05-19 20:55:00|12702.2|12690.3|12702.2|12690.3|12702.4|12690.5|12694.4|12682.5|10
1716152400000|2024-05-19 21:00:00|12700.5|12688.6|12704|12692.1|12704|12692.1|12700.5|12688.6|13
1716152700000|2024-05-19 21:05:00|12702.5|12690.6|12701.1|12689.2|12702.7|12690.8|12700.8|12688.9|15
1716153000000|2024-05-19 21:10:00|12702.5|12690.6|12700|12688.1|12702.5|12690.6|12700|12688.1|15
1716153300000|2024-05-19 21:15:00|12700.1|12688.2|12703.7|12691.8|12704.6|12692.7|12699.9|12688|24
1716153600000|2024-05-19 21:20:00|12703.5|12691.6|12701.3|12689.4|12704|12692.1|12697.8|12685.9|32
1716153900000|2024-05-19 21:25:00|12701.2|12689.3|12701.6|12689.7|12703.5|12691.6|12700.5|12688.6|40
1716154200000|2024-05-19 21:30:00|12701.2|12689.3|12699.9|12688|12701.7|12689.8|12699.8|12687.9|30
1716154500000|2024-05-19 21:35:00|12700|12688.1|12698.3|12686.4|12700.3|12688.4|12697.9|12686|43
1716154800000|2024-05-19 21:40:00|12699.5|12687.6|12698.9|12687.5|12700.2|12688.3|12696.7|12684.8|73
1716155100000|2024-05-19 21:45:00|12699.9|12688|12700.4|12693.8|12703|12695.6|12699.1|12687.2|122
1716155400000|2024-05-19 21:50:00|12700.5|12693.7|12700.2|12693.5|12700.8|12694.8|12699.9|12693.4|26
1716155700000|2024-05-19 21:55:00|12700.1|12694.6|12703.5|12692.9|12705.3|12695.5|12700.1|12690.6|539
1716156000000|2024-05-19 22:00:00|12703.9|12699.6|12703.5|12701.1|12707.9|12701.1|12703.1|12694.4|183
1716156300000|2024-05-19 22:05:00|12703|12701.5|12702.6|12701.1|12703.7|12701.6|12702.2|12700.7|66
1716156600000|2024-05-19 22:10:00|12702.9|12700.8|12702.5|12701|12703|12701.6|12702.4|12700.8|51
1716156900000|2024-05-19 22:15:00|12702.6|12701.1|12703.3|12701.8|12703.6|12702.1|12702.4|12700.9|27
1716157200000|2024-05-19 22:20:00|12703.2|12701.7|12702.9|12702|12703.3|12702.1|12702.8|12701.6|19
1716157500000|2024-05-19 22:25:00|12702.8|12701.9|12703|12701.5|12703.2|12702|12702.8|12701.5|17
1716157800000|2024-05-19 22:30:00|12703.1|12701.6|12702.6|12701.1|12703.1|12701.6|12702.1|12700.6|40
1716158100000|2024-05-19 22:35:00|12702.7|12701.2|12702.5|12701|12702.7|12701.5|12702.3|12700.8|27
1716158400000|2024-05-19 22:40:00|12702.6|12701.1|12702.7|12701.2|12702.7|12701.2|12702.5|12701|8
1716158700000|2024-05-19 22:45:00|12702.6|12701.1|12702|12700.5|12702.7|12701.2|12702|12700.5|10
1716159000000|2024-05-19 22:50:00|12702.1|12700.6|12702.5|12701|12702.5|12701|12702|12700.5|18
1716159300000|2024-05-19 22:55:00|12702.4|12700.9|12701.8|12700.3|12702.5|12701|12701.6|12700.1|18
1716159600000|2024-05-19 23:00:00|12701.7|12700.2|12703.9|12702.4|12704|12702.5|12701.6|12700.1|69
1716159900000|2024-05-19 23:05:00|12703.8|12702.3|12703.9|12702.4|12704.5|12703|12703.6|12702|54
1716160200000|2024-05-19 23:10:00|12704|12702.5|12704.8|12703.3|12705.1|12703.6|12703.7|12702.2|29
1716160500000|2024-05-19 23:15:00|12704.7|12703.2|12704.9|12703.4|12705.1|12703.6|12703.8|12702.3|37
1716160800000|2024-05-19 23:20:00|12705|12703.5|12705.7|12704.2|12706.1|12704.6|12704.7|12703.2|41
1716161100000|2024-05-19 23:25:00|12705|12703.5|12706.7|12705.2|12707.1|12705.6|12705|12703.5|58
1716161400000|2024-05-19 23:30:00|12706.6|12705.1|12707.2|12706.3|12707.8|12706.5|12706.6|12705.1|44
1716161700000|2024-05-19 23:35:00|12707.3|12706.4|12707.2|12706.3|12707.8|12706.5|12707.2|12706.1|21
1716162000000|2024-05-19 23:40:00|12707.7|12706.2|12708.7|12707.2|12708.8|12707.3|12707.3|12706.1|46
1716162300000|2024-05-19 23:45:00|12708.8|12707.3|12708.8|12707.3|12708.8|12707.3|12707.3|12705.8|56
1716162600000|2024-05-19 23:50:00|12708.6|12707.1|12708.2|12707.3|12708.9|12707.4|12708.2|12706.9|54
1716162900000|2024-05-19 23:55:00|12708.3|12706.8|12706.8|12705.3|12708.3|12706.8|12706.5|12705|50
1716163200000|2024-05-20 00:00:00|12706.7|12705.2|12704.8|12703.3|12706.8|12705.3|12703.5|12702|165
1716163500000|2024-05-20 00:05:00|12704.7|12703.2|12700.3|12698.8|12704.7|12703.4|12700.3|12698.8|254
1716163800000|2024-05-20 00:10:00|12700.2|12698.7|12699.4|12697.9|12700.3|12698.8|12699.1|12697.6|154
1716164100000|2024-05-20 00:15:00|12699.3|12697.8|12702.1|12700.6|12702.1|12700.6|12697.7|12696.2|92
1716164400000|2024-05-20 00:20:00|12702.3|12700.8|12704.5|12703.6|12704.7|12703.8|12702.3|12700.8|83
1716164700000|2024-05-20 00:25:00|12704.4|12703.5|12707.2|12706.3|12708.4|12707.1|12704.3|12703.4|116
1716165000000|2024-05-20 00:30:00|12707.1|12706.2|12707.7|12706.8|12709.3|12707.8|12706.1|12705.2|111
1716165300000|2024-05-20 00:35:00|12707.8|12706.3|12705.6|12704.1|12707.9|12706.4|12705.1|12704.1|130
1716165600000|2024-05-20 00:40:00|12705.5|12704|12706.6|12705.7|12707.7|12706.5|12705.4|12703.9|113
1716165900000|2024-05-20 00:45:00|12706.5|12705.6|12706.8|12705.3|12707.7|12706.2|12705.5|12704.6|118
1716166200000|2024-05-20 00:50:00|12706.9|12705.4|12706|12705.1|12707.4|12706.5|12705.6|12704.5|96
1716166500000|2024-05-20 00:55:00|12706.1|12705.2|12705.5|12704.6|12706.5|12705.6|12704.6|12703.1|126
1716166800000|2024-05-20 01:00:00|12705.4|12704.5|12704.3|12703.4|12705.7|12704.8|12703|12702.1|211
1716167100000|2024-05-20 01:05:00|12704.6|12703.1|12705.9|12705|12706.1|12705.2|12703.4|12701.9|155
1716167400000|2024-05-20 01:10:00|12705.8|12704.9|12706.3|12704.8|12707.1|12706.2|12704.4|12703.5|251
1716167700000|2024-05-20 01:15:00|12706.4|12704.9|12705.6|12704.1|12706.4|12704.9|12703.4|12701.9|256
1716168000000|2024-05-20 01:20:00|12705.5|12704|12706.4|12705.5|12707.4|12706.5|12704.1|12703.2|164
1716168300000|2024-05-20 01:25:00|12706.3|12705.4|12704.5|12703.6|12706.4|12705.5|12704.3|12703.4|157
1716168600000|2024-05-20 01:30:00|12704.4|12703.5|12702.5|12701.6|12704.5|12703.6|12701.1|12699.6|203
1716168900000|2024-05-20 01:35:00|12702.6|12701.7|12702.5|12701|12703.8|12702.3|12701.6|12700.1|199
1716169200000|2024-05-20 01:40:00|12702.4|12700.9|12704|12702.5|12704.4|12703.5|12702.4|12700.9|141
1716169500000|2024-05-20 01:45:00|12703.9|12703|12704.5|12703|12705.3|12703.8|12703.2|12701.7|212
1716169800000|2024-05-20 01:50:00|12704.4|12702.9|12707.3|12706.4|12707.5|12706.6|12704.4|12702.9|140
1716170100000|2024-05-20 01:55:00|12707.4|12706.5|12706.6|12705.1|12708.2|12707.2|12706.3|12704.8|150
1716170400000|2024-05-20 02:00:00|12706.4|12704.9|12705.6|12704.7|12706.6|12705.6|12705.3|12703.8|142
1716170700000|2024-05-20 02:05:00|12705.7|12704.8|12704.4|12702.9|12706.2|12705.3|12703.3|12701.8|106
1716171000000|2024-05-20 02:10:00|12704.5|12703|12703.3|12702.4|12704.7|12703.6|12703.2|12702.1|139
1716171300000|2024-05-20 02:15:00|12703.4|12702.5|12704.2|12703.3|12704.7|12703.5|12703.4|12702.5|96
1716171600000|2024-05-20 02:20:00|12704.1|12703.2|12703.6|12702.7|12704.4|12703.5|12703.1|12702.2|68
1716171900000|2024-05-20 02:25:00|12703.8|12702.9|12703|12701.5|12704.7|12703.5|12702.6|12701.1|191
1716172200000|2024-05-20 02:30:00|12702.8|12701.3|12702.7|12701.8|12703.4|12702.5|12701.6|12700.1|139
1716172500000|2024-05-20 02:35:00|12702.8|12701.9|12703.8|12702.3|12704.3|12703|12702.6|12701.7|122
1716172800000|2024-05-20 02:40:00|12703.9|12702.4|12703.5|12702.6|12704.9|12703.7|12703.3|12702.3|69
1716173100000|2024-05-20 02:45:00|12703.6|12702.7|12703.5|12702.6|12704|12703.1|12702.5|12701.6|57
1716173400000|2024-05-20 02:50:00|12703.7|12702.8|12704.9|12704|12705.1|12704.2|12703.7|12702.8|67
1716173700000|2024-05-20 02:55:00|12705|12704.1|12704.4|12703.5|12705.2|12704.3|12704.2|12703.3|61
1716174000000|2024-05-20 03:00:00|12704.5|12703.6|12703.5|12702.6|12704.6|12703.7|12703.4|12702.5|42
1716174300000|2024-05-20 03:05:00|12703.3|12702.4|12702|12701.1|12703.4|12702.5|12701.5|12700.6|98
1716174600000|2024-05-20 03:10:00|12701.9|12701|12703.3|12702.4|12703.5|12702.6|12701.9|12701|82
1716174900000|2024-05-20 03:15:00|12703.4|12702.5|12701.7|12700.2|12704.4|12703.5|12701.3|12700.1|96
1716175200000|2024-05-20 03:20:00|12701.9|12700.4|12703.2|12702.3|12703.2|12702.3|12701.8|12700.3|58
1716175500000|2024-05-20 03:25:00|12703.3|12702.4|12703.5|12702|12703.5|12702.5|12702.9|12701.4|80
1716175800000|2024-05-20 03:30:00|12703.6|12702.1|12704.4|12702.9|12705.3|12704.2|12703.6|12702.1|119
1716176100000|2024-05-20 03:35:00|12704.5|12703|12705.4|12703.9|12705.4|12704.2|12704.1|12702.8|134
1716176400000|2024-05-20 03:40:00|12705.5|12704|12706.4|12705.5|12707|12706.1|12705|12703.9|89
1716176700000|2024-05-20 03:45:00|12705.9|12705|12706.2|12705.3|12707.4|12706.5|12705.4|12704.5|67
1716177000000|2024-05-20 03:50:00|12706.3|12705.4|12706.1|12705.2|12706.5|12705.6|12705.5|12704.6|67
1716177300000|2024-05-20 03:55:00|12706.2|12705.3|12705.1|12704.2|12706.5|12705.5|12705|12704|65
1716177600000|2024-05-20 04:00:00|12705.3|12703.8|12705|12704.1|12705.5|12704.6|12704.3|12703.2|95
1716177900000|2024-05-20 04:05:00|12705.1|12704.2|12708.4|12707.5|12709|12707.6|12705|12704.1|73
1716178200000|2024-05-20 04:10:00|12708.5|12707.6|12709.8|12708.3|12709.8|12708.7|12708.1|12707.2|103
1716178500000|2024-05-20 04:15:00|12709.7|12708.2|12710.8|12709.3|12711.5|12710|12709.5|12708.2|116
1716178800000|2024-05-20 04:20:00|12710.9|12709.4|12709.5|12708|12711.9|12710.4|12709.1|12707.6|142
1716179100000|2024-05-20 04:25:00|12709.6|12708.1|12709.4|12708.5|12710.1|12709.2|12708.4|12707.5|78
1716179400000|2024-05-20 04:30:00|12709.5|12708.6|12707.9|12707|12709.5|12708.6|12707.4|12706.5|67
1716179700000|2024-05-20 04:35:00|12708|12707.1|12708|12707.1|12708.5|12707.6|12707.9|12707|33
1716180000000|2024-05-20 04:40:00|12708.1|12707.2|12708.3|12706.8|12709.7|12708.5|12707.8|12706.7|107
1716180300000|2024-05-20 04:45:00|12707.8|12706.9|12708.3|12707.4|12708.9|12707.7|12707.8|12706.9|71
1716180600000|2024-05-20 04:50:00|12708.4|12707.5|12708.4|12707.5|12708.7|12707.8|12708|12707.1|43
1716180900000|2024-05-20 04:55:00|12708.3|12707.4|12708.5|12707.6|12708.5|12707.6|12708.1|12707.2|28
1716181200000|2024-05-20 05:00:00|12708.4|12707.5|12707.1|12706.2|12708.5|12707.6|12706.3|12704.8|126
1716181500000|2024-05-20 05:05:00|12707|12706.1|12708.1|12707.2|12708.4|12707.2|12706.1|12705.1|126
1716181800000|2024-05-20 05:10:00|12708|12707.1|12707.6|12706.1|12708.5|12707.4|12707.3|12706.1|56
1716182100000|2024-05-20 05:15:00|12707.7|12706.2|12707.1|12706.2|12708.1|12707.2|12705.4|12704.5|69
1716182400000|2024-05-20 05:20:00|12707.2|12706.3|12706|12705.1|12707.2|12706.3|12705.9|12705|48
1716182700000|2024-05-20 05:25:00|12705.9|12705|12705.1|12704.2|12705.9|12705|12704.9|12704|56
1716183000000|2024-05-20 05:30:00|12705.2|12704.3|12705.3|12704.4|12706.2|12705.3|12705.1|12704.2|94
1716183300000|2024-05-20 05:35:00|12705.4|12704.5|12708.1|12706.6|12708.2|12706.7|12705.4|12704.2|186
1716183600000|2024-05-20 05:40:00|12708|12706.5|12707.9|12706.4|12708.1|12706.6|12706|12704.5|266
1716183900000|2024-05-20 05:45:00|12707.7|12706.2|12707.8|12706.3|12708.1|12706.6|12707|12705.5|127
1716184200000|2024-05-20 05:50:00|12707.7|12706.2|12708.8|12707.3|12708.9|12707.4|12707.4|12705.9|162
1716184500000|2024-05-20 05:55:00|12708.9|12707.4|12706.7|12705.8|12709|12707.5|12706.1|12705.2|175
1716184800000|2024-05-20 06:00:00|12707|12706.1|12707.1|12706.2|12709.6|12708.7|12706.5|12705.6|230
1716185100000|2024-05-20 06:05:00|12707.3|12706.4|12708.1|12707.2|12709.7|12708.7|12706.4|12704.9|173
1716185400000|2024-05-20 06:10:00|12708.3|12707.4|12705.1|12704.2|12708.6|12707.7|12705.1|12704.2|135
1716185700000|2024-05-20 06:15:00|12705.2|12704.3|12702.8|12701.9|12706.4|12705.5|12702.1|12701.1|152
1716186000000|2024-05-20 06:20:00|12702.9|12702|12700.9|12700|12702.9|12702|12699.4|12698.5|155
1716186300000|2024-05-20 06:25:00|12701|12700.1|12702.3|12701.4|12703.4|12702.5|12700.2|12699.3|143
1716186600000|2024-05-20 06:30:00|12702.4|12701.5|12703.7|12702.8|12705.3|12704.4|12701.8|12700.9|124
1716186900000|2024-05-20 06:35:00|12703.5|12702.6|12704|12703.1|12705.4|12704.5|12703|12702.1|130
1716187200000|2024-05-20 06:40:00|12704.1|12703.2|12705|12704.1|12706.1|12705.2|12703.3|12702.4|92
1716187500000|2024-05-20 06:45:00|12705.1|12704.2|12706.9|12706|12707.4|12706.5|12705|12704.1|87
1716187800000|2024-05-20 06:50:00|12706.6|12705.7|12704|12703.1|12707.9|12707|12702.3|12701.4|186
1716188100000|2024-05-20 06:55:00|12703.4|12702.5|12701|12700.1|12703.9|12703|12699.4|12698|174
1716188400000|2024-05-20 07:00:00|12701.1|12700.2|12704.8|12703.9|12707|12706.1|12701|12700.1|276
1716188700000|2024-05-20 07:05:00|12704.9|12704|12703.3|12701.8|12705.4|12704.2|12702|12701.1|163
1716189000000|2024-05-20 07:10:00|12703.2|12701.7|12699|12698.1|12703.3|12701.8|12697|12696.1|179
1716189300000|2024-05-20 07:15:00|12698.6|12697.7|12697.1|12696.2|12699.1|12698.2|12696|12695.1|139
1716189600000|2024-05-20 07:20:00|12697.2|12696.3|12694.5|12693|12698.5|12697.1|12693.5|12692|167
1716189900000|2024-05-20 07:25:00|12694.8|12693.3|12693.2|12691.7|12695.2|12693.7|12690.1|12688.6|225
1716190200000|2024-05-20 07:30:00|12693.3|12691.8|12694.9|12694|12697.1|12696.2|12692.9|12691.7|166
1716190500000|2024-05-20 07:35:00|12694.8|12693.9|12698.9|12698|12699.3|12698.4|12693.9|12692.8|195
1716190800000|2024-05-20 07:40:00|12698.7|12697.8|12697.8|12696.9|12700.3|12699.4|12697.7|12696.8|125
1716191100000|2024-05-20 07:45:00|12697.9|12697|12694.5|12693|12698.9|12698|12694.4|12692.9|125
1716191400000|2024-05-20 07:50:00|12694.2|12693.3|12694.8|12693.9|12696.2|12695|12691.1|12689.6|176
1716191700000|2024-05-20 07:55:00|12694.9|12694|12694.9|12694|12697|12696.1|12693.9|12693|177
1716192000000|2024-05-20 08:00:00|12694.7|12693.8|12694|12693.1|12698|12697.1|12693.8|12692.9|168
1716192300000|2024-05-20 08:05:00|12694.1|12693.2|12697.2|12695.7|12698.6|12697.7|12694.1|12693.2|150
1716192600000|2024-05-20 08:10:00|12696.7|12695.2|12696.2|12695.3|12696.8|12695.5|12693.1|12692.2|136
1716192900000|2024-05-20 08:15:00|12696.3|12695.4|12698|12697.1|12700|12698.9|12696.1|12695.2|111
1716193200000|2024-05-20 08:20:00|12698.1|12697.2|12699.6|12698.7|12699.7|12698.8|12696.3|12695.4|146
1716193500000|2024-05-20 08:25:00|12699.7|12698.8|12700.4|12699.5|12700.5|12699.6|12698.1|12697.2|146
1716193800000|2024-05-20 08:30:00|12700.5|12699.6|12699|12698.1|12701.4|12700.5|12699|12698.1|108
1716194100000|2024-05-20 08:35:00|12698.9|12698|12696.3|12695.4|12700|12699.1|12695.3|12694.4|96
1716194400000|2024-05-20 08:40:00|12696.4|12695.5|12698|12697.1|12699|12698.1|12695.5|12694.6|97
1716194700000|2024-05-20 08:45:00|12698.5|12697.6|12700.5|12699.6|12701.7|12700.8|12698.2|12697.3|146
1716195000000|2024-05-20 08:50:00|12700.4|12699.5|12700.4|12699.5|12701.6|12700.7|12699.9|12698.7|122
1716195300000|2024-05-20 08:55:00|12700.5|12699.6|12705.5|12704.6|12707.9|12706.6|12700.5|12699.6|259
1716195600000|2024-05-20 09:00:00|12705.4|12704.5|12704.8|12703.3|12705.4|12704.5|12699.4|12698.5|176
1716195900000|2024-05-20 09:05:00|12704.7|12703.2|12702.6|12701.1|12705.8|12704.6|12702.3|12701.1|129
1716196200000|2024-05-20 09:10:00|12702.5|12701|12701.5|12700.6|12703.1|12702.2|12700.3|12699.4|163
1716196500000|2024-05-20 09:15:00|12702|12701.1|12702.4|12701.5|12703.5|12702.6|12701.2|12700.2|122
1716196800000|2024-05-20 09:20:00|12702.5|12701.6|12704.7|12703.8|12705.7|12704.4|12701.5|12700.6|95
1716197100000|2024-05-20 09:25:00|12704.6|12703.7|12702.1|12701.2|12705|12704.1|12701.3|12700.4|119
1716197400000|2024-05-20 09:30:00|12702.2|12701.3|12704|12703.1|12705.6|12704.7|12702.2|12701.3|90
1716197700000|2024-05-20 09:35:00|12703.6|12702.7|12702.3|12700.8|12703.7|12702.8|12701.9|12700.8|85
1716198000000|2024-05-20 09:40:00|12701.9|12700.4|12702.2|12701.3|12703|12702.1|12701|12700.1|60
1716198300000|2024-05-20 09:45:00|12702.3|12701.4|12704|12703.1|12704.5|12703.6|12701.4|12700.5|86
1716198600000|2024-05-20 09:50:00|12704.1|12703.2|12704.6|12703.1|12704.6|12703.2|12702.3|12701.4|87
1716198900000|2024-05-20 09:55:00|12704.5|12703|12704.6|12703.7|12705.1|12704.2|12703.4|12702.5|102
1716199200000|2024-05-20 10:00:00|12704.4|12703.5|12702.7|12701.8|12706.5|12705|12702.3|12701.4|112
1716199500000|2024-05-20 10:05:00|12702.8|12701.9|12701.5|12700.6|12705.1|12704.2|12701.3|12700.4|127
1716199800000|2024-05-20 10:10:00|12701.4|12700.5|12702.9|12702|12704|12703.1|12701.3|12700.4|70
1716200100000|2024-05-20 10:15:00|12702.6|12701.7|12704|12703.1|12704.4|12703.3|12702.5|12701.6|121
1716200400000|2024-05-20 10:20:00|12704.1|12703.2|12705.1|12704.2|12705.1|12704.2|12703|12701.8|101
1716200700000|2024-05-20 10:25:00|12705|12704.1|12705.5|12704.6|12706.6|12705.1|12705|12703.9|106
1716201000000|2024-05-20 10:30:00|12705.4|12704.5|12700.9|12700|12705.9|12704.6|12699.9|12698.4|151
1716201300000|2024-05-20 10:35:00|12701.2|12700.3|12700.9|12699.4|12701.9|12700.7|12700.1|12699.2|77
1716201600000|2024-05-20 10:40:00|12700.8|12699.3|12704.9|12703.4|12705|12703.5|12700.8|12699.3|79
1716201900000|2024-05-20 10:45:00|12705|12703.5|12704.3|12703.4|12705.9|12704.4|12704.2|12702.8|123
1716202200000|2024-05-20 10:50:00|12704.2|12703.3|12701.3|12699.8|12704.7|12703.6|12701.1|12699.6|88
1716202500000|2024-05-20 10:55:00|12701.5|12700|12702.9|12701.4|12703.6|12702.7|12701.2|12699.7|129
1716202800000|2024-05-20 11:00:00|12703|12701.5|12701.7|12700.8|12704.7|12703.8|12701.1|12700.2|136
1716203100000|2024-05-20 11:05:00|12701.6|12700.7|12699.7|12698.8|12701.8|12700.9|12699.6|12698.7|88
1716203400000|2024-05-20 11:10:00|12700|12699.1|12698.4|12697.5|12700.3|12699.4|12697.3|12696.4|158
1716203700000|2024-05-20 11:15:00|12698.5|12697.6|12699.3|12698.4|12699.6|12698.7|12698.2|12697.3|72
1716204000000|2024-05-20 11:20:00|12699.4|12698.5|12698.7|12697.2|12700.4|12699.5|12697.5|12696|121
1716204300000|2024-05-20 11:25:00|12698.5|12697.6|12697.2|12696.3|12698.5|12697.6|12695.5|12694|170
1716204600000|2024-05-20 11:30:00|12697|12696.1|12697.2|12696.3|12698.6|12697.1|12696.5|12695.6|121
1716204900000|2024-05-20 11:35:00|12697.1|12696.2|12700.1|12699.2|12700.5|12699.6|12696.8|12695.9|147
1716205200000|2024-05-20 11:40:00|12700.2|12699.3|12699.3|12698.4|12700.5|12699.6|12698.7|12697.8|76
1716205500000|2024-05-20 11:45:00|12699.2|12698.3|12699.1|12698.2|12702.5|12701.6|12698.7|12697.2|138
1716205800000|2024-05-20 11:50:00|12699.2|12698.3|12698|12697.1|12699.9|12699|12697.2|12696.3|122
1716206100000|2024-05-20 11:55:00|12697.9|12697|12696|12694.5|12698.1|12697|12695.4|12693.9|208
1716206400000|2024-05-20 12:00:00|12696.2|12694.7|12695.4|12694.5|12696.4|12695.5|12694.1|12693.2|187
1716206700000|2024-05-20 12:05:00|12695.6|12694.7|12695.9|12695|12697.4|12696.5|12695.2|12694.3|179
1716207000000|2024-05-20 12:10:00|12696|12695.1|12694.5|12693|12696.7|12695.5|12693.3|12691.8|235
1716207300000|2024-05-20 12:15:00|12694.4|12692.9|12696.5|12695.6|12696.5|12695.6|12693.9|12692.4|165
1716207600000|2024-05-20 12:20:00|12696.7|12695.8|12699.4|12698.5|12699.8|12698.6|12693.5|12692.6|289
1716207900000|2024-05-20 12:25:00|12699.3|12698.4|12698.1|12696.6|12700.2|12699.3|12697.4|12696.5|242
1716208200000|2024-05-20 12:30:00|12698|12696.5|12700.7|12699.2|12701.6|12700.7|12697.6|12696.1|275
1716208500000|2024-05-20 12:35:00|12700.8|12699.3|12700.7|12699.8|12701.8|12700.7|12698.2|12697.3|298
1716208800000|2024-05-20 12:40:00|12700.6|12699.7|12695.7|12694.2|12702.6|12701.3|12695.6|12694.1|370
1716209100000|2024-05-20 12:45:00|12695.9|12694.4|12695.2|12693.7|12696.7|12695.6|12694|12693.1|253
1716209400000|2024-05-20 12:50:00|12695.1|12693.6|12695.7|12694.2|12697.3|12696.4|12694.4|12693.5|221
1716209700000|2024-05-20 12:55:00|12695.6|12694.1|12697.1|12695.6|12699.3|12698.4|12693.2|12692.3|324
1716210000000|2024-05-20 13:00:00|12697|12695.5|12699|12698.1|12702.9|12701.4|12696.5|12695.2|319
1716210300000|2024-05-20 13:05:00|12698.9|12698|12701.3|12700.4|12703.2|12701.7|12697.9|12697|310
1716210600000|2024-05-20 13:10:00|12701.4|12700.5|12698.6|12697.7|12702.5|12701.6|12697.2|12695.7|333
1716210900000|2024-05-20 13:15:00|12698.7|12697.8|12701.3|12700.4|12703.3|12702.4|12698.3|12697.4|263
1716211200000|2024-05-20 13:20:00|12701.4|12700.5|12702|12701.1|12702.2|12701.3|12699.5|12698.6|231
1716211500000|2024-05-20 13:25:00|12701.6|12700.7|12700.9|12700|12703|12702.1|12699.6|12698.4|181
1716211800000|2024-05-20 13:30:00|12701|12700.1|12699.2|12698.3|12701.9|12701|12698.1|12697.2|271
1716212100000|2024-05-20 13:35:00|12699.3|12698.4|12699|12698.1|12700.4|12699.5|12697.5|12696.6|255
1716212400000|2024-05-20 13:40:00|12699.1|12698.2|12706.1|12705.2|12706.9|12706|12699.1|12698.2|238
1716212700000|2024-05-20 13:45:00|12705.9|12705|12704.1|12703.2|12706.3|12705.4|12701.6|12700.7|194
1716213000000|2024-05-20 13:50:00|12704|12703.1|12705.5|12704.6|12706|12705.1|12703.7|12702.8|202
1716213300000|2024-05-20 13:55:00|12705.4|12704.5|12704.6|12703.7|12706|12705.1|12704.1|12703.2|193
1716213600000|2024-05-20 14:00:00|12704.5|12703.6|12704.9|12704|12706.1|12705.1|12703.9|12702.8|220
1716213900000|2024-05-20 14:05:00|12705|12704.1|12707|12706.1|12707|12706.1|12703|12701.8|166
1716214200000|2024-05-20 14:10:00|12707.1|12706.2|12708.3|12707.4|12710.1|12709.2|12707.1|12706.2|194
1716214500000|2024-05-20 14:15:00|12708.4|12707.5|12706.2|12705.3|12708.6|12707.7|12706.2|12705.3|160
1716214800000|2024-05-20 14:20:00|12706.1|12705.2|12703.1|12702.2|12706.1|12705.2|12701|12700.1|289
1716215100000|2024-05-20 14:25:00|12703.2|12702.3|12707.6|12706.7|12707.9|12707|12703.1|12702.2|206
1716215400000|2024-05-20 14:30:00|12707.9|12707|12711|12710.1|12712.7|12711.2|12707.3|12706.4|251
1716215700000|2024-05-20 14:35:00|12711.1|12710.2|12708.7|12707.8|12711.4|12710.5|12707|12706.1|145
1716216000000|2024-05-20 14:40:00|12708.5|12707.6|12708.5|12707.6|12710.8|12709.9|12707.5|12706.6|196
1716216300000|2024-05-20 14:45:00|12708.6|12707.7|12710.1|12709.2|12711.1|12710.2|12707.3|12706.4|226
1716216600000|2024-05-20 14:50:00|12710.3|12709.4|12710|12709.1|12710.6|12709.6|12707|12706.1|248
1716216900000|2024-05-20 14:55:00|12709.8|12708.9|12708.3|12707.4|12712.1|12711.2|12707.7|12706.7|275
1716217200000|2024-05-20 15:00:00|12708.2|12707.3|12703.4|12702.5|12708.8|12707.9|12703.3|12701.9|230
1716217500000|2024-05-20 15:05:00|12703.3|12702.4|12703|12702.1|12703.9|12703|12702|12701.1|182
1716217800000|2024-05-20 15:10:00|12703.1|12702.2|12705.1|12704.2|12705.7|12704.8|12702.9|12702|163
1716218100000|2024-05-20 15:15:00|12705|12704.1|12706.2|12705.3|12706.8|12705.9|12703.4|12702.5|179
1716218400000|2024-05-20 15:20:00|12706.1|12705.2|12704.4|12703.5|12708.4|12707.5|12704.3|12703.4|218
1716218700000|2024-05-20 15:25:00|12704.3|12703.4|12705.6|12704.7|12707.1|12706.2|12704.1|12703.2|142
1716219000000|2024-05-20 15:30:00|12705.7|12704.8|12706.1|12705.2|12707.8|12706.5|12705.2|12704.3|176
1716219300000|2024-05-20 15:35:00|12706.2|12705.3|12705.2|12704.3|12706.4|12705.3|12703.1|12702|158
1716219600000|2024-05-20 15:40:00|12705|12704.1|12704.6|12703.1|12705|12704.1|12703.4|12702.5|118
1716219900000|2024-05-20 15:45:00|12705|12703.7|12706.8|12705.9|12706.8|12705.9|12704.6|12703.1|90
1716220200000|2024-05-20 15:50:00|12706.4|12705.5|12703.6|12702.1|12706.4|12705.5|12703.6|12702.1|140
1716220500000|2024-05-20 15:55:00|12703.5|12702|12705.2|12704.3|12706.7|12705.2|12702.1|12701.2|211
1716220800000|2024-05-20 16:00:00|12705.1|12704.2|12708.9|12708|12709.5|12708.2|12705.1|12704|184
1716221100000|2024-05-20 16:05:00|12709|12708.1|12708.1|12707.2|12709|12708.1|12707.2|12706.3|96
1716221400000|2024-05-20 16:10:00|12708|12707.1|12707.7|12706.8|12708.6|12707.7|12707.3|12705.9|78
1716221700000|2024-05-20 16:15:00|12708.3|12707.4|12708.9|12708|12709.1|12708|12707.3|12706.2|112
1716222000000|2024-05-20 16:20:00|12709|12708.1|12712.5|12711.6|12713|12711.6|12709|12708.1|119
1716222300000|2024-05-20 16:25:00|12712.6|12711.7|12714|12713.1|12714.7|12713.8|12712.4|12711.3|83
1716222600000|2024-05-20 16:30:00|12714.1|12713.2|12715.3|12714.4|12716.2|12714.7|12713.8|12712.9|105
1716222900000|2024-05-20 16:35:00|12715.2|12714.3|12716.3|12715.4|12718.2|12717.3|12713.4|12712.5|127
1716223200000|2024-05-20 16:40:00|12716.4|12715.5|12716.4|12715.5|12717.2|12716.3|12716|12715.1|70
1716223500000|2024-05-20 16:45:00|12716.3|12715.4|12717.3|12716.4|12718.5|12717.4|12716|12715.1|110
1716223800000|2024-05-20 16:50:00|12717.2|12716.3|12716.9|12716|12718.3|12717.4|12716.9|12715.7|98
1716224100000|2024-05-20 16:55:00|12717|12716.1|12718.4|12717.5|12719.3|12718|12716.9|12716|209
1716224400000|2024-05-20 17:00:00|12718.6|12717.1|12719.6|12718.1|12719.7|12718.2|12716.9|12715.7|121
1716224700000|2024-05-20 17:05:00|12719.7|12718.2|12722.1|12720.6|12726|12725.1|12719.3|12717.8|171
1716225000000|2024-05-20 17:10:00|12722.2|12720.7|12722|12721.1|12723.2|12721.7|12721.6|12720.1|124
1716225300000|2024-05-20 17:15:00|12722.2|12720.7|12720.2|12719.3|12723.2|12722|12719.6|12718.6|129
1716225600000|2024-05-20 17:20:00|12720.3|12719.4|12718|12716.5|12720.5|12719.6|12717.8|12716.3|128
1716225900000|2024-05-20 17:25:00|12717.9|12716.4|12715.2|12713.7|12718|12716.5|12714|12712.5|178
1716226200000|2024-05-20 17:30:00|12715.1|12713.6|12710.1|12708.6|12715.2|12713.9|12709.6|12708.2|182
1716226500000|2024-05-20 17:35:00|12709.8|12708.9|12712|12711.1|12712.4|12711.1|12709.6|12708.7|57
1716226800000|2024-05-20 17:40:00|12712.1|12711.2|12712.9|12712|12713.2|12712.3|12711.5|12710.6|114
1716227100000|2024-05-20 17:45:00|12713|12712.1|12713.4|12712.5|12714|12713.1|12712.8|12711.9|44
1716227400000|2024-05-20 17:50:00|12713.3|12712.4|12712.3|12711.4|12714.9|12714|12712.2|12711.3|93
1716227700000|2024-05-20 17:55:00|12712.2|12711.3|12711.5|12710.6|12712.3|12711.4|12710|12708.6|137
1716228000000|2024-05-20 18:00:00|12711.4|12710.5|12711|12710.1|12712.7|12711.8|12710|12709.1|72
1716228300000|2024-05-20 18:05:00|12711.3|12710.4|12709.4|12708.5|12712|12711.1|12708.9|12708|106
1716228600000|2024-05-20 18:10:00|12709.3|12708.4|12708|12706.5|12711|12710.1|12708|12706.5|78
1716228900000|2024-05-20 18:15:00|12707.9|12706.4|12706|12705.1|12708.2|12707.2|12705.1|12704.2|127
1716229200000|2024-05-20 18:20:00|12706.1|12705.2|12708|12707.1|12708.7|12707.8|12706.1|12705.2|54
1716229500000|2024-05-20 18:25:00|12707.9|12707|12710.8|12709.9|12711.5|12710|12707.9|12706.7|94
1716229800000|2024-05-20 18:30:00|12710.6|12709.7|12710.9|12710|12712|12711.1|12709.9|12709|55
1716230100000|2024-05-20 18:35:00|12710.8|12709.9|12711.9|12711|12711.9|12711|12710.8|12709.9|67
1716230400000|2024-05-20 18:40:00|12712|12711.1|12712|12711.1|12713|12712.1|12711.8|12710.9|57
1716230700000|2024-05-20 18:45:00|12711.9|12711|12711.9|12711|12712.7|12711.8|12711|12710.1|63
1716231000000|2024-05-20 18:50:00|12711.2|12710.3|12710.9|12710|12712|12711.1|12710.7|12709.8|63
1716231300000|2024-05-20 18:55:00|12710.7|12709.8|12711.9|12711|12712.3|12711.4|12709.9|12709|95
1716231600000|2024-05-20 19:00:00|12711|12710.1|12711.9|12711|12712.3|12711|12710.6|12709.7|85
1716231900000|2024-05-20 19:05:00|12712|12711.1|12711.7|12710.8|12712.1|12711.1|12710.7|12709.8|89
1716232200000|2024-05-20 19:10:00|12711.8|12710.9|12710.9|12710|12711.9|12711|12710.8|12709.9|103
1716232500000|2024-05-20 19:15:00|12711.1|12709.6|12710|12709.1|12711.2|12710.2|12710|12709.1|60
1716232800000|2024-05-20 19:20:00|12709.9|12709|12708|12706.5|12710.2|12709|12707.9|12706.5|106
1716233100000|2024-05-20 19:25:00|12708.1|12706.6|12708.8|12707.9|12709.8|12708.9|12707.8|12706.5|95
1716233400000|2024-05-20 19:30:00|12709|12708.1|12707.7|12706.8|12709.8|12708.9|12707.5|12706.3|56
1716233700000|2024-05-20 19:35:00|12707.8|12706.9|12709|12707.5|12709|12708|12707.7|12706.8|60
1716234000000|2024-05-20 19:40:00|12708.8|12707.9|12708|12706.5|12709|12708.1|12707.8|12706.3|61
1716234300000|2024-05-20 19:45:00|12708.1|12706.6|12707.3|12705.8|12708.1|12706.9|12707.2|12705.7|100
1716234600000|2024-05-20 19:50:00|12707.2|12705.7|12707.1|12705.6|12707.3|12706.2|12706.8|12705.3|62
1716234900000|2024-05-20 19:55:00|12707|12705.5|12708.2|12706.7|12708.6|12707.1|12706|12704.5|89
1716235200000|2024-05-20 20:00:00|12708.1|12706.6|12706.3|12705.4|12708.6|12707.1|12706.3|12705.1|47
1716235500000|2024-05-20 20:05:00|12706.4|12705.5|12706.2|12704.7|12706.4|12705.5|12705.7|12704.6|17
1716235800000|2024-05-20 20:10:00|12706.1|12704.6|12706|12704.5|12706.2|12704.9|12705.7|12704.4|33
1716236100000|2024-05-20 20:15:00|12706.1|12704.6|12705.4|12703.9|12706.1|12704.6|12704.9|12703.4|55
1716236400000|2024-05-20 20:20:00|12705.3|12703.8|12706.2|12705.3|12706.3|12705.3|12704.8|12703.3|34
1716236700000|2024-05-20 20:25:00|12706.3|12705.4|12706.1|12705.2|12706.6|12705.5|12706|12704.9|30
1716237000000|2024-05-20 20:30:00|12706|12705.1|12707.3|12706.4|12707.8|12706.6|12706|12705.1|51
1716237300000|2024-05-20 20:35:00|12707.2|12706.3|12706|12705.1|12707.3|12706.4|12706|12705|24
1716237600000|2024-05-20 20:40:00|12706.1|12705.2|12706.3|12705.4|12706.7|12705.5|12706|12705|39
1716237900000|2024-05-20 20:45:00|12706.7|12705.2|12707.5|12706|12707.7|12706.2|12706.6|12705.1|24
1716238200000|2024-05-20 20:50:00|12707.6|12706.1|12706.4|12705.5|12707.6|12706.1|12706.4|12705|28
1716238500000|2024-05-20 20:55:00|12706.9|12705.1|12708.2|12704.4|12708.2|12705.1|12706.9|12703.6|55
1716238800000|2024-05-20 21:00:00|12708|12702.6|12714.8|12702.9|12714.8|12702.9|12708|12700.3|9
1716239100000|2024-05-20 21:05:00|12715.1|12703.2|12712.6|12700.7|12715.5|12703.6|12712.6|12700.7|12
1716239400000|2024-05-20 21:10:00|12712.5|12700.6|12714.5|12702.6|12714.6|12702.7|12712.2|12700.3|34
1716239700000|2024-05-20 21:15:00|12714.4|12702.5|12709.7|12697.8|12714.9|12703.5|12709.7|12697.8|29
1716240000000|2024-05-20 21:20:00|12709.9|12698|12709.8|12699.6|12710.3|12699.6|12709|12697.2|35
1716240300000|2024-05-20 21:25:00|12709.7|12700.2|12711|12701.5|12711.8|12701.8|12709.5|12700|39
1716240600000|2024-05-20 21:30:00|12710.3|12701.4|12708.7|12700.2|12710.3|12701.4|12708.4|12697.1|86
1716240900000|2024-05-20 21:35:00|12708.5|12700.3|12709|12700.8|12709.2|12700.8|12708.3|12699.8|34
1716241200000|2024-05-20 21:40:00|12708.7|12701|12709.2|12701.4|12709.7|12701.8|12708.7|12700.9|47
1716241500000|2024-05-20 21:45:00|12709.3|12701.3|12709.4|12703.1|12710.3|12703.1|12708.7|12700.5|71
1716241800000|2024-05-20 21:50:00|12709.3|12703|12709.4|12702.5|12709.7|12703.1|12708.8|12702.3|44
1716242100000|2024-05-20 21:55:00|12709.1|12702.9|12710.5|12705.2|12710.5|12705.2|12708|12702.4|54
1716242400000|2024-05-20 22:00:00|12710.6|12705|12707.9|12705.5|12711.4|12707|12707.8|12705|60
1716242700000|2024-05-20 22:05:00|12707.4|12705.9|12708.5|12707|12708.5|12707|12707.4|12705.9|14
1716243000000|2024-05-20 22:10:00|12708.4|12706.9|12709.3|12707.8|12709.5|12708|12708.4|12706.9|31
1716243300000|2024-05-20 22:15:00|12709.4|12707.9|12709.4|12707.9|12710.1|12708.6|12709.3|12707.8|39
1716243600000|2024-05-20 22:20:00|12709.3|12707.8|12709.5|12708|12709.6|12708.1|12709.2|12707.7|14
1716243900000|2024-05-20 22:25:00|12709.6|12708.1|12709.5|12708|12709.8|12708.3|12708.7|12707.2|34
1716244200000|2024-05-20 22:30:00|12709.4|12707.9|12709|12707.5|12709.5|12708|12708.6|12707.1|77
1716244500000|2024-05-20 22:35:00|12709.2|12707.7|12708.3|12706.8|12709.2|12708|12707.9|12706.6|24
1716244800000|2024-05-20 22:40:00|12708.2|12706.7|12708.5|12707|12708.5|12707.2|12707.9|12706.7|20
1716245100000|2024-05-20 22:45:00|12708.4|12706.9|12709.4|12707.9|12709.7|12708.2|12708.1|12706.9|16
1716245400000|2024-05-20 22:50:00|12709.5|12708|12709.5|12708|12709.6|12708.1|12709.4|12707.9|11
1716245700000|2024-05-20 22:55:00|12709.6|12708.1|12709.5|12708|12709.6|12708.1|12709.5|12708|2
1716246000000|2024-05-20 23:00:00|12709.6|12708.1|12709.5|12708.6|12709.9|12708.6|12709.4|12708.1|26
1716246300000|2024-05-20 23:05:00|12709.7|12708.8|12710.5|12709.6|12710.9|12709.9|12709.7|12708.8|27
1716246600000|2024-05-20 23:10:00|12710.4|12709.5|12711.1|12710.2|12711.7|12710.6|12710.4|12709.5|22
1716246900000|2024-05-20 23:15:00|12711.2|12710.3|12711.4|12710.5|12711.4|12710.5|12711|12710.1|18
1716247200000|2024-05-20 23:20:00|12711.3|12710.4|12711|12710.1|12711.4|12710.5|12711|12710.1|12
1716247500000|2024-05-20 23:25:00|12711.1|12709.6|12710.4|12708.9|12711.2|12710.1|12710.1|12708.9|35
1716247800000|2024-05-20 23:30:00|12710.5|12709|12710.4|12709.5|12711|12709.6|12710|12708.9|22
1716248100000|2024-05-20 23:35:00|12711|12710.1|12708|12707.1|12711.5|12710.6|12708|12707.1|48
1716248400000|2024-05-20 23:40:00|12708.1|12707.2|12709.1|12707.6|12709.1|12707.7|12708|12707.1|21
1716248700000|2024-05-20 23:45:00|12708.7|12707.8|12709.6|12708.1|12709.9|12708.7|12708.2|12707.3|43
1716249000000|2024-05-20 23:50:00|12709.3|12708.4|12710.1|12709.2|12710.9|12709.6|12709.3|12708.1|50
1716249300000|2024-05-20 23:55:00|12710.5|12709|12710.2|12709.3|12710.5|12709.4|12709.8|12708.9|35
1716249600000|2024-05-21 00:00:00|12710.3|12709.4|12709.2|12707.7|12711.3|12710.2|12708.4|12706.9|96
1716249900000|2024-05-21 00:05:00|12709.5|12708|12709.4|12707.9|12710.6|12709.3|12708.5|12707|70
1716250200000|2024-05-21 00:10:00|12709.5|12708|12710.4|12708.9|12711.2|12709.7|12709.4|12707.9|100
1716250500000|2024-05-21 00:15:00|12710.6|12709.1|12711.5|12710|12711.7|12710.5|12710.3|12709|57
1716250800000|2024-05-21 00:20:00|12711.6|12710.1|12710|12709.1|12712.4|12711.1|12709.9|12709|69
1716251100000|2024-05-21 00:25:00|12709.9|12709|12708.4|12706.9|12710.2|12709.3|12707.2|12705.7|80
1716251400000|2024-05-21 00:30:00|12708.3|12706.8|12708.2|12706.7|12708.6|12707.2|12707.9|12706.6|49
1716251700000|2024-05-21 00:35:00|12708.3|12706.8|12709.3|12707.8|12709.6|12708.1|12707.2|12705.7|99
1716252000000|2024-05-21 00:40:00|12709.4|12707.9|12709.1|12708.2|12710.3|12708.8|12708.1|12707.2|66
1716252300000|2024-05-21 00:45:00|12709.3|12708.4|12710.4|12708.9|12710.6|12709.1|12708.4|12707.2|52
1716252600000|2024-05-21 00:50:00|12710.5|12709|12711.1|12710.2|12711.3|12710.3|12709.4|12708.1|133
1716252900000|2024-05-21 00:55:00|12711.2|12710.3|12710.1|12708.6|12711.2|12710.3|12708.9|12707.6|96
1716253200000|2024-05-21 01:00:00|12710|12708.5|12709.9|12709|12710.1|12709.1|12708.4|12707.2|124
1716253500000|2024-05-21 01:05:00|12710|12709.1|12708.9|12708|12711.4|12710.5|12708.9|12708|95
1716253800000|2024-05-21 01:10:00|12709.1|12708.2|12709.3|12708.4|12711|12710.1|12708.9|12708|87
1716254100000|2024-05-21 01:15:00|12709.2|12708.3|12708.8|12707.9|12709.5|12708.6|12708|12707.1|131
1716254400000|2024-05-21 01:20:00|12708.6|12707.7|12709.9|12709|12710.3|12709.4|12708.3|12707.4|134
1716254700000|2024-05-21 01:25:00|12710.1|12709.2|12709.4|12708.5|12710.9|12709.5|12709.4|12708.5|113
1716255000000|2024-05-21 01:30:00|12709.3|12708.4|12707.1|12706.2|12709.5|12708.4|12706|12705.1|137
1716255300000|2024-05-21 01:35:00|12707.2|12706.3|12708.5|12707.6|12708.9|12708|12706.1|12705.2|149
1716255600000|2024-05-21 01:40:00|12708.7|12707.8|12708.6|12707.7|12710.1|12709.2|12707.9|12707|77
1716255900000|2024-05-21 01:45:00|12709|12708.1|12708|12707.1|12709.4|12708.5|12707.9|12707|94
1716256200000|2024-05-21 01:50:00|12708.1|12707.2|12707.5|12706.6|12709.4|12708.5|12707.3|12706.4|100
1716256500000|2024-05-21 01:55:00|12707.4|12706.5|12703.3|12702.4|12707.5|12706.6|12702.9|12702|167
1716256800000|2024-05-21 02:00:00|12703.2|12702.3|12699.8|12698.9|12703.3|12702.4|12698|12697.1|186
1716257100000|2024-05-21 02:05:00|12699.7|12698.8|12700.7|12699.8|12700.9|12700|12698.1|12697.2|178
1716257400000|2024-05-21 02:10:00|12701|12700.1|12699.3|12698.4|12701.1|12700.2|12697.7|12696.8|186
1716257700000|2024-05-21 02:15:00|12699.2|12698.3|12698.1|12697.2|12701.4|12700.5|12698|12697.1|163
1716258000000|2024-05-21 02:20:00|12698.2|12697.3|12704.5|12703.6|12704.5|12703.6|12698.2|12697.3|107
1716258300000|2024-05-21 02:25:00|12704.8|12703.3|12703.7|12702.8|12705|12704.1|12703.5|12702.3|84
1716258600000|2024-05-21 02:30:00|12703.8|12702.9|12703.2|12702.3|12703.9|12703|12702|12701.1|103
1716258900000|2024-05-21 02:35:00|12703.1|12702.2|12700.5|12699.6|12703.4|12702.5|12700.4|12699.5|116
1716259200000|2024-05-21 02:40:00|12700.7|12699.8|12703.1|12702.2|12704.3|12703.4|12700.6|12699.7|123
1716259500000|2024-05-21 02:45:00|12703|12702.1|12703.3|12702.4|12704.2|12703.3|12702.7|12701.2|88
1716259800000|2024-05-21 02:50:00|12703.4|12702.5|12705.8|12704.3|12706.3|12704.8|12702.4|12701.5|97
1716260100000|2024-05-21 02:55:00|12705.7|12704.2|12705.8|12704.3|12705.8|12704.3|12704.8|12703.3|115
1716260400000|2024-05-21 03:00:00|12705.7|12704.2|12706.7|12705.8|12707.6|12706.1|12705.7|12704.2|74
1716260700000|2024-05-21 03:05:00|12706.8|12705.9|12705.6|12704.7|12707.9|12706.6|12705.6|12704.7|110
1716261000000|2024-05-21 03:10:00|12705.5|12704.6|12707|12706.1|12707.5|12706.6|12705.3|12703.9|88
1716261300000|2024-05-21 03:15:00|12706.9|12706|12706.8|12705.9|12707.4|12706.5|12706.4|12705.5|44
1716261600000|2024-05-21 03:20:00|12707|12706.1|12705.5|12704.6|12707|12706.1|12705.4|12704.5|52
1716261900000|2024-05-21 03:25:00|12705.3|12704.4|12705.2|12704.3|12706|12705.1|12704.5|12703.6|96
1716262200000|2024-05-21 03:30:00|12705.3|12704.4|12706|12705.1|12706.4|12705.5|12704.5|12703.6|65
1716262500000|2024-05-21 03:35:00|12706.1|12705.2|12705.5|12704.6|12706.7|12705.5|12705|12703.8|104
1716262800000|2024-05-21 03:40:00|12705.6|12704.7|12705.4|12703.9|12705.9|12704.7|12704.6|12703.1|75
1716263100000|2024-05-21 03:45:00|12705.3|12703.8|12705.1|12704.2|12705.4|12704.5|12704.8|12703.8|31
1716263400000|2024-05-21 03:50:00|12705.5|12704.6|12705.9|12705|12706.9|12706|12705.4|12704.5|50
1716263700000|2024-05-21 03:55:00|12706|12705.1|12706.6|12705.7|12707|12706.1|12705.9|12705|55
1716264000000|2024-05-21 04:00:00|12706.4|12705.5|12706.9|12706|12707.3|12706.2|12706.3|12705.2|75
1716264300000|2024-05-21 04:05:00|12707.2|12705.7|12706.7|12705.8|12707.3|12706.1|12706.2|12705.3|40
1716264600000|2024-05-21 04:10:00|12706.8|12705.9|12707.3|12706.4|12707.3|12706.4|12706.8|12705.9|51
1716264900000|2024-05-21 04:15:00|12707.6|12706.1|12707.1|12706.2|12707.6|12706.3|12706.5|12705.5|66
1716265200000|2024-05-21 04:20:00|12707.5|12706|12707.5|12706.6|12707.7|12706.6|12706.5|12705.6|69
1716265500000|2024-05-21 04:25:00|12707.8|12706.3|12708.3|12707.4|12708.8|12707.4|12707.1|12706.2|47
1716265800000|2024-05-21 04:30:00|12708.1|12707.2|12708.9|12708|12709.1|12708.2|12708.1|12706.9|58
1716266100000|2024-05-21 04:35:00|12708.8|12707.9|12709.2|12708.3|12709.4|12708.3|12708.3|12707.1|60
1716266400000|2024-05-21 04:40:00|12709.4|12708.5|12711.5|12710.6|12712.4|12711.5|12709.4|12708.5|71
1716266700000|2024-05-21 04:45:00|12711.4|12710.5|12711.1|12710.2|12711.5|12710.6|12710.3|12709.4|49
1716267000000|2024-05-21 04:50:00|12711|12710.1|12710.5|12709|12711.4|12710.5|12710.1|12708.9|48
1716267300000|2024-05-21 04:55:00|12710.4|12708.9|12710.6|12709.7|12710.7|12709.8|12710|12708.6|55
1716267600000|2024-05-21 05:00:00|12710.7|12709.8|12710.5|12709.6|12711|12710.1|12710.2|12709.3|39
1716267900000|2024-05-21 05:05:00|12710.6|12709.7|12711|12710.1|12711.4|12710.5|12710.5|12709.6|46
1716268200000|2024-05-21 05:10:00|12711.1|12710.2|12711|12710.1|12712.9|12712|12710.9|12710|73
1716268500000|2024-05-21 05:15:00|12710.9|12710|12710.3|12709.4|12711.4|12710.2|12710.1|12708.9|60
1716268800000|2024-05-21 05:20:00|12710.1|12709.2|12710.1|12709.2|12710.6|12709.6|12709.7|12708.7|61
1716269100000|2024-05-21 05:25:00|12710.2|12709.3|12710.4|12709.5|12711.1|12710.2|12710|12709.1|40
1716269400000|2024-05-21 05:30:00|12710.6|12709.7|12710.8|12709.9|12711.6|12710.2|12710|12709.1|60
1716269700000|2024-05-21 05:35:00|12710.7|12709.8|12710.2|12709.3|12710.7|12709.8|12710|12709.1|55
1716270000000|2024-05-21 05:40:00|12710.3|12709.4|12712.2|12710.7|12712.4|12711.5|12710.2|12709.3|52
1716270300000|2024-05-21 05:45:00|12712.3|12710.8|12709.5|12708|12712.4|12711|12709.3|12708|123
1716270600000|2024-05-21 05:50:00|12709.3|12708.4|12708.4|12707.5|12709.8|12708.6|12708.1|12706.9|65
1716270900000|2024-05-21 05:55:00|12708.6|12707.7|12710.4|12709.5|12710.7|12709.7|12708.6|12707.7|61
1716271200000|2024-05-21 06:00:00|12710.5|12709.6|12713.5|12712.6|12714.2|12713.3|12710.3|12709.4|178
1716271500000|2024-05-21 06:05:00|12713.3|12712.4|12712|12711.1|12714.3|12713.4|12711.1|12710.2|167
1716271800000|2024-05-21 06:10:00|12712.1|12711.2|12711.1|12710.2|12712.4|12711.5|12709.8|12708.9|136
1716272100000|2024-05-21 06:15:00|12711.2|12710.3|12716.2|12715.3|12716.3|12715.4|12711.2|12710.3|161
1716272400000|2024-05-21 06:20:00|12716.3|12715.4|12714.3|12713.4|12716.4|12715.5|12713.6|12712.7|158
1716272700000|2024-05-21 06:25:00|12714.4|12713.5|12717.1|12716.2|12717.1|12716.2|12714.4|12713.5|121
1716273000000|2024-05-21 06:30:00|12717|12716.1|12718|12717.1|12718.2|12717.3|12716.1|12715.2|127
1716273300000|2024-05-21 06:35:00|12718.1|12717.2|12716.3|12715.4|12718.5|12717.6|12716.3|12715.4|145
1716273600000|2024-05-21 06:40:00|12716.2|12715.3|12713.4|12712.5|12716.9|12716|12713.3|12712.1|121
1716273900000|2024-05-21 06:45:00|12713.2|12712.3|12710.3|12709.4|12714.2|12713.1|12710.2|12709.3|127
1716274200000|2024-05-21 06:50:00|12710.2|12709.3|12710|12709.1|12710.4|12709.5|12708.9|12708|123
1716274500000|2024-05-21 06:55:00|12710.1|12709.2|12711|12710.1|12712.3|12711.4|12709.6|12708.7|105
1716274800000|2024-05-21 07:00:00|12711.2|12710.3|12714.5|12713.6|12715.3|12714.4|12710|12709.1|167
1716275100000|2024-05-21 07:05:00|12714.4|12713.5|12714.3|12713.4|12715.3|12714.4|12712.3|12711.4|149
1716275400000|2024-05-21 07:10:00|12714.4|12713.5|12719|12718.1|12720|12719.1|12713.9|12713|193
1716275700000|2024-05-21 07:15:00|12719.1|12718.2|12720.2|12719.3|12721.1|12720.2|12718.3|12717.4|174
1716276000000|2024-05-21 07:20:00|12720.3|12719.4|12716.9|12716|12721|12720.1|12715|12714.1|170
1716276300000|2024-05-21 07:25:00|12717.1|12716.2|12715.2|12714.3|12719.2|12718.3|12714.9|12714|172
1716276600000|2024-05-21 07:30:00|12715.3|12714.4|12716.1|12715.2|12717.4|12716.5|12714.8|12713.9|151
1716276900000|2024-05-21 07:35:00|12716|12715.1|12716.9|12716|12718.4|12717.5|12715.3|12714|122
1716277200000|2024-05-21 07:40:00|12717|12716.1|12720|12719.1|12720.4|12719.5|12717|12716.1|140
1716277500000|2024-05-21 07:45:00|12719.9|12719|12718.1|12717.2|12720.1|12719.2|12717.9|12717|113
1716277800000|2024-05-21 07:50:00|12718.2|12717.3|12716|12715.1|12718.9|12718|12715.7|12714.8|135
1716278100000|2024-05-21 07:55:00|12715.9|12715|12713.2|12712.3|12718|12717.1|12713|12712.1|141
1716278400000|2024-05-21 08:00:00|12713.1|12712.2|12713.8|12712.9|12715.1|12714.2|12712.8|12711.9|154
1716278700000|2024-05-21 08:05:00|12713.9|12713|12708.8|12707.9|12715.5|12714.6|12708.8|12707.9|136
1716279000000|2024-05-21 08:10:00|12708.9|12708|12708|12707.1|12709.4|12708.5|12706.3|12705.4|191
1716279300000|2024-05-21 08:15:00|12708.2|12707.3|12710|12709.1|12710.9|12710|12708.2|12707.3|164
1716279600000|2024-05-21 08:20:00|12709.9|12709|12711|12710.1|12711.4|12710.5|12708.9|12708|135
1716279900000|2024-05-21 08:25:00|12710.6|12709.7|12711.2|12710.3|12712.7|12711.8|12710.2|12709.3|127
1716280200000|2024-05-21 08:30:00|12711.1|12710.2|12708.9|12708|12711.7|12710.8|12708.8|12707.4|185
1716280500000|2024-05-21 08:35:00|12709|12708.1|12706|12705.1|12709.9|12709|12704.4|12703.5|142
1716280800000|2024-05-21 08:40:00|12705.9|12705|12708.3|12707.4|12709.5|12708.6|12704.7|12703.8|123
1716281100000|2024-05-21 08:45:00|12708.1|12707.2|12708|12707.1|12709.9|12709|12707|12706.1|114
1716281400000|2024-05-21 08:50:00|12708.1|12707.2|12712.8|12711.9|12712.9|12712|12707.9|12707|140
1716281700000|2024-05-21 08:55:00|12712.9|12712|12711.5|12710.6|12714.4|12713.5|12711|12710.1|132
1716282000000|2024-05-21 09:00:00|12711.4|12710.5|12713.9|12713|12714.7|12713.8|12711.4|12710.5|114
1716282300000|2024-05-21 09:05:00|12714.1|12713.2|12717|12716.1|12718|12717.1|12714.1|12713.2|121
1716282600000|2024-05-21 09:10:00|12716.7|12715.8|12719.4|12718.5|12720.4|12719.5|12715.2|12714.3|144
1716282900000|2024-05-21 09:15:00|12719.2|12718.3|12716.2|12715.3|12719.9|12719|12716.2|12715.3|153
1716283200000|2024-05-21 09:20:00|12716.3|12715.4|12717.1|12716.2|12718.1|12717.2|12715.8|12714.9|121
1716283500000|2024-05-21 09:25:00|12717.2|12716.3|12717|12716.1|12718.3|12717.4|12716.6|12715.7|104
1716283800000|2024-05-21 09:30:00|12716.9|12716|12716.2|12715.3|12718.1|12717.2|12715.8|12714.9|106
1716284100000|2024-05-21 09:35:00|12716.3|12715.4|12715.9|12715|12716.9|12716|12715|12714.1|84
1716284400000|2024-05-21 09:40:00|12716|12715.1|12714.3|12713.4|12716.1|12715.2|12713.1|12712.2|112
1716284700000|2024-05-21 09:45:00|12714.2|12713.3|12718.1|12717.2|12718.4|12717.2|12713.8|12712.9|104
1716285000000|2024-05-21 09:50:00|12718|12717.1|12720.3|12719.4|12721.9|12721|12718|12717.1|106
1716285300000|2024-05-21 09:55:00|12720.4|12719.5|12722.7|12721.8|12724.2|12723.3|12720.3|12719.4|96
1716285600000|2024-05-21 10:00:00|12722.5|12721.6|12718.8|12717.9|12723.2|12722.3|12718.7|12717.8|121
1716285900000|2024-05-21 10:05:00|12718.9|12718|12716|12715.1|12719.6|12718.7|12715.9|12715|98
1716286200000|2024-05-21 10:10:00|12715.9|12715|12719|12718.1|12719.4|12718.5|12715.7|12714.8|75
1716286500000|2024-05-21 10:15:00|12719.1|12718.2|12720.3|12719.4|12721.3|12720.4|12719|12718.1|84
1716286800000|2024-05-21 10:20:00|12720.2|12719.3|12721|12720.1|12721.5|12720.6|12719.3|12718.4|113
1716287100000|2024-05-21 10:25:00|12720.7|12719.8|12723.1|12722.2|12723.1|12722.2|12719.3|12718.4|85
1716287400000|2024-05-21 10:30:00|12723|12722.1|12722.2|12721.3|12723|12722.1|12720.2|12719.3|121
1716287700000|2024-05-21 10:35:00|12722.3|12721.4|12720.1|12719.2|12723.1|12722.2|12719.2|12718.3|109
1716288000000|2024-05-21 10:40:00|12720.2|12719.3|12717.5|12716.6|12720.7|12719.8|12717.3|12716.4|77
1716288300000|2024-05-21 10:45:00|12717.7|12716.8|12716.3|12715.4|12718.5|12717.6|12715.9|12715|90
1716288600000|2024-05-21 10:50:00|12716.8|12715.9|12719|12718.1|12719.4|12718.3|12715.9|12715|69
1716288900000|2024-05-21 10:55:00|12718.9|12718|12716.9|12716|12719|12718.1|12715.9|12715|174
1716289200000|2024-05-21 11:00:00|12716.8|12715.9|12715|12714.1|12717.4|12716.5|12715|12714.1|107
1716289500000|2024-05-21 11:05:00|12715.1|12714.2|12714|12713.1|12716.7|12715.8|12714|12713.1|78
1716289800000|2024-05-21 11:10:00|12714.1|12713.2|12712.7|12711.8|12714.8|12713.9|12712.2|12711.3|124
1716290100000|2024-05-21 11:15:00|12712.8|12711.9|12712.1|12711.2|12713.7|12712.8|12712|12711.1|82
1716290400000|2024-05-21 11:20:00|12712|12711.1|12713.7|12712.8|12713.9|12713|12711.9|12711|73
1716290700000|2024-05-21 11:25:00|12713.8|12712.9|12715.9|12715|12716.7|12715.8|12713.8|12712.9|103
1716291000000|2024-05-21 11:30:00|12715.8|12714.9|12717.3|12716.4|12717.6|12716.7|12715.3|12714.4|93
1716291300000|2024-05-21 11:35:00|12717.5|12716.6|12715.9|12715|12717.6|12716.7|12715.1|12714.2|114
1716291600000|2024-05-21 11:40:00|12716|12715.1|12719.9|12719|12720.1|12719.2|12716|12715.1|110
1716291900000|2024-05-21 11:45:00|12719.8|12718.9|12720.4|12719.5|12720.9|12720|12719.1|12718.2|126
1716292200000|2024-05-21 11:50:00|12720.5|12719.6|12720.4|12719.5|12722.8|12721.9|12720.1|12719.2|176
1716292500000|2024-05-21 11:55:00|12720.6|12719.7|12720.9|12720|12721.4|12720.5|12719.4|12718.5|135
1716292800000|2024-05-21 12:00:00|12721|12720.1|12718.3|12717.4|12722.4|12721.5|12718.2|12717.3|223
1716293100000|2024-05-21 12:05:00|12718.2|12717.3|12716.1|12715.2|12719.1|12718.2|12714.4|12713.5|203
1716293400000|2024-05-21 12:10:00|12716|12715.1|12715.3|12714.4|12716.5|12715.6|12713.6|12712.7|156
1716293700000|2024-05-21 12:15:00|12715.2|12714.3|12712.8|12711.9|12716.8|12715.9|12711.9|12711|142
1716294000000|2024-05-21 12:20:00|12712.9|12712|12713.4|12712.5|12714|12713.1|12712|12711.1|157
1716294300000|2024-05-21 12:25:00|12713.6|12712.7|12710.1|12709.2|12713.8|12712.9|12709.4|12708.5|94
1716294600000|2024-05-21 12:30:00|12709.6|12708.7|12712|12711.1|12714.4|12713.5|12708.4|12707.5|331
1716294900000|2024-05-21 12:35:00|12711.9|12711|12711|12710.1|12713.3|12712.4|12709.7|12708.8|290
1716295200000|2024-05-21 12:40:00|12711.1|12710.2|12709.3|12708.4|12712.6|12711.7|12707.7|12706.8|287
1716295500000|2024-05-21 12:45:00|12709.5|12708.6|12707|12706.1|12710|12709.1|12706.9|12706|242
1716295800000|2024-05-21 12:50:00|12707.2|12706.3|12711.3|12710.4|12713|12712.1|12706.5|12705.6|219
1716296100000|2024-05-21 12:55:00|12711|12710.1|12708.3|12707.4|12711.8|12710.9|12707.9|12707|232
1716296400000|2024-05-21 13:00:00|12708.2|12707.3|12696.1|12695.2|12708.5|12707.6|12687.2|12685.7|1160
1716296700000|2024-05-21 13:05:00|12696.7|12695.8|12705.2|12704.3|12709.2|12707.7|12694.3|12693.4|578
1716297000000|2024-05-21 13:10:00|12705.1|12704.2|12707|12706.1|12709.1|12708.2|12703.4|12702.5|419
1716297300000|2024-05-21 13:15:00|12706.8|12705.9|12706.1|12705.2|12712|12711.1|12705.8|12704.9|391
1716297600000|2024-05-21 13:20:00|12705.9|12705|12713|12712.1|12713.2|12712.3|12705.3|12704.4|355
1716297900000|2024-05-21 13:25:00|12713.1|12712.2|12711.1|12710.2|12713.9|12713|12709.1|12708.2|263
1716298200000|2024-05-21 13:30:00|12711|12710.1|12710.1|12709.2|12713.8|12712.9|12709.6|12708.7|506
1716298500000|2024-05-21 13:35:00|12710.6|12709.7|12712|12711.1|12712.4|12711.5|12707.3|12706.4|405
1716298800000|2024-05-21 13:40:00|12712.1|12711.2|12714|12713.1|12714.9|12714|12711.2|12710.3|329
1716299100000|2024-05-21 13:45:00|12713.9|12713|12712.1|12711.2|12716|12715.1|12711.4|12710.5|358
1716299400000|2024-05-21 13:50:00|12711.9|12711|12711.9|12711|12713.4|12712.5|12709.4|12708.5|298
1716299700000|2024-05-21 13:55:00|12711.8|12710.9|12711.6|12710.7|12715.8|12714.9|12710.5|12709.6|371
1716300000000|2024-05-21 14:00:00|12711.9|12711|12712.6|12711.7|12714.6|12713.7|12708.4|12707.5|422
1716300300000|2024-05-21 14:05:00|12712.7|12711.8|12718.8|12717.9|12719.1|12718.2|12712.1|12711.2|324
1716300600000|2024-05-21 14:10:00|12718.9|12718|12721.1|12720.2|12721.4|12720.5|12717.9|12717|187
1716300900000|2024-05-21 14:15:00|12721|12720.1|12717.4|12716.5|12723.1|12722.2|12715|12714.1|245
1716301200000|2024-05-21 14:20:00|12717.3|12716.4|12718.4|12717.5|12721.8|12720.9|12716.4|12715.5|230
1716301500000|2024-05-21 14:25:00|12718.5|12717.6|12718|12717.1|12719.4|12718.5|12717|12716.1|208
1716301800000|2024-05-21 14:30:00|12717.9|12717|12715.3|12714.4|12719.3|12718.4|12712.6|12711.7|244
1716302100000|2024-05-21 14:35:00|12715.2|12714.3|12720.4|12719.5|12721|12720.1|12714.9|12714|233
1716302400000|2024-05-21 14:40:00|12720.5|12719.6|12721.1|12720.2|12721.4|12720.5|12718.8|12717.9|177
1716302700000|2024-05-21 14:45:00|12721|12720.1|12723.1|12722.2|12723.5|12722.6|12720.9|12720|188
1716303000000|2024-05-21 14:50:00|12723|12722.1|12724.2|12723.3|12727.4|12726.5|12721|12720.1|374
1716303300000|2024-05-21 14:55:00|12724.1|12723.2|12723|12722.1|12726.9|12726|12722.2|12721.3|360
1716303600000|2024-05-21 15:00:00|12722.9|12722|12722|12721.1|12723.4|12722.5|12719.6|12718.7|395
1716303900000|2024-05-21 15:05:00|12721.9|12721|12720|12719.1|12722|12721.1|12718.6|12717.7|244
1716304200000|2024-05-21 15:10:00|12720.1|12719.2|12722|12721.1|12723.3|12722.4|12719.9|12719|238
1716304500000|2024-05-21 15:15:00|12721.9|12721|12722|12721.1|12723.2|12722.3|12719.9|12719|212
1716304800000|2024-05-21 15:20:00|12722.1|12721.2|12720|12719.1|12723.7|12722.8|12719.9|12719|167
1716305100000|2024-05-21 15:25:00|12719.9|12719|12716.4|12715.5|12720|12719.1|12715.6|12714.7|192
1716305400000|2024-05-21 15:30:00|12716.5|12715.6|12716.2|12715.3|12718.3|12717.4|12716|12715.1|171
1716305700000|2024-05-21 15:35:00|12716.1|12715.2|12714.7|12713.8|12716.9|12716|12712.9|12712|233
1716306000000|2024-05-21 15:40:00|12714.8|12713.9|12711.2|12710.3|12716.4|12715.5|12710.1|12709.2|212
1716306300000|2024-05-21 15:45:00|12711.3|12710.4|12710.6|12709.7|12714.5|12713.6|12710.3|12709.4|227
1716306600000|2024-05-21 15:50:00|12710.7|12709.8|12710.1|12709.2|12712|12711.1|12708.7|12707.8|163
1716306900000|2024-05-21 15:55:00|12710|12709.1|12708.8|12707.9|12710.4|12709.5|12707.3|12706.4|218
1716307200000|2024-05-21 16:00:00|12708.7|12707.8|12704.9|12704|12708.7|12707.8|12703.7|12702.8|236
1716307500000|2024-05-21 16:05:00|12705|12704.1|12707.4|12706.5|12711.4|12710.5|12703.9|12703|241
1716307800000|2024-05-21 16:10:00|12707.3|12706.4|12709|12708.1|12710|12709.1|12706.6|12705.7|187
1716308100000|2024-05-21 16:15:00|12709.1|12708.2|12709|12708.1|12711.3|12709.8|12708.2|12706.8|185
1716308400000|2024-05-21 16:20:00|12709.3|12707.8|12709|12708.1|12709.8|12708.3|12706.3|12705.4|166
1716308700000|2024-05-21 16:25:00|12708.9|12708|12706.1|12705.2|12708.9|12708|12705.9|12704.7|98
1716309000000|2024-05-21 16:30:00|12706.2|12705.3|12707.2|12706.3|12710.2|12708.9|12706.2|12705.3|138
1716309300000|2024-05-21 16:35:00|12707.1|12706.2|12708|12707.1|12708.4|12707.5|12706.6|12705.7|80
1716309600000|2024-05-21 16:40:00|12707.9|12707|12708.6|12707.7|12708.8|12707.9|12706|12705.1|106
1716309900000|2024-05-21 16:45:00|12708.7|12707.8|12711.5|12710.6|12711.9|12711|12707.2|12706.3|81
1716310200000|2024-05-21 16:50:00|12711.7|12710.8|12710|12709.1|12712.3|12711.4|12709.9|12709|102
1716310500000|2024-05-21 16:55:00|12709.9|12709|12708.4|12706.9|12709.9|12709|12706.7|12705.8|157
1716310800000|2024-05-21 17:00:00|12708.2|12706.7|12710|12709.1|12710|12709.1|12705.8|12704.9|177
1716311100000|2024-05-21 17:05:00|12709.9|12709|12706.9|12706|12709.9|12709|12706.9|12706|116
1716311400000|2024-05-21 17:10:00|12706.8|12705.9|12704.3|12703.4|12706.8|12705.9|12702.3|12701.4|157
1716311700000|2024-05-21 17:15:00|12704.4|12703.5|12705.4|12704.5|12706.3|12705.4|12704.4|12703.5|116
1716312000000|2024-05-21 17:20:00|12705.3|12704.4|12704.1|12703.2|12705.9|12705|12704|12703.1|104
1716312300000|2024-05-21 17:25:00|12704|12703.1|12707.4|12706.5|12708.5|12707.6|12704|12703.1|111
1716312600000|2024-05-21 17:30:00|12707.2|12706.3|12709|12708.1|12709.1|12708.2|12705.9|12705|93
1716312900000|2024-05-21 17:35:00|12709.1|12708.2|12709|12708.1|12710.5|12709.6|12708.4|12707.5|90
1716313200000|2024-05-21 17:40:00|12708.7|12707.8|12707.6|12706.7|12710.3|12709.4|12707.5|12706.6|102
1716313500000|2024-05-21 17:45:00|12707.7|12706.8|12707.2|12705.7|12708.3|12707.4|12705.6|12704.2|110
1716313800000|2024-05-21 17:50:00|12707.3|12705.8|12708.4|12707.5|12708.7|12707.5|12706.6|12705.1|80
1716314100000|2024-05-21 17:55:00|12709.2|12707.7|12710.8|12709.9|12711|12710.1|12708.3|12707.1|86
1716314400000|2024-05-21 18:00:00|12711.2|12709.7|12711.2|12710.3|12712|12711.1|12710.8|12709.6|101
1716314700000|2024-05-21 18:05:00|12711.5|12710.6|12713|12712.1|12713|12712.1|12711.2|12710.3|89
1716315000000|2024-05-21 18:10:00|12712.9|12712|12712.1|12711.2|12713|12712.1|12711.3|12710.4|91
1716315300000|2024-05-21 18:15:00|12712|12711.1|12708.1|12707.2|12712.3|12711.2|12707.4|12706.2|105
1716315600000|2024-05-21 18:20:00|12708|12707.1|12711|12710.1|12711.9|12711|12707.9|12707|109
1716315900000|2024-05-21 18:25:00|12711.1|12710.2|12710.5|12709.6|12712.2|12711.1|12710.2|12709.3|125
1716316200000|2024-05-21 18:30:00|12710.2|12709.3|12711|12710.1|12712|12711.1|12710.2|12709.3|79
1716316500000|2024-05-21 18:35:00|12710.9|12710|12709.6|12708.7|12711|12710.1|12708.9|12708|82
1716316800000|2024-05-21 18:40:00|12709.9|12709|12709.9|12708.4|12710.4|12709.5|12709|12708.1|76
1716317100000|2024-05-21 18:45:00|12709.6|12708.1|12710|12709.1|12710.7|12709.8|12709.2|12707.8|89
1716317400000|2024-05-21 18:50:00|12710.1|12709.2|12711.2|12710.3|12711.8|12710.9|12709|12708.1|104
1716317700000|2024-05-21 18:55:00|12711.3|12710.4|12712.4|12710.9|12713.1|12711.6|12711|12709.6|165
1716318000000|2024-05-21 19:00:00|12712.3|12710.8|12710.2|12708.7|12712.5|12711.1|12709.8|12708.6|104
1716318300000|2024-05-21 19:05:00|12710.1|12708.6|12711.1|12709.6|12711.2|12710|12709.9|12708.5|78
1716318600000|2024-05-21 19:10:00|12711.2|12709.7|12711.9|12711|12712.3|12711.4|12710.3|12708.9|73
1716318900000|2024-05-21 19:15:00|12711.5|12710.6|12714.1|12713.2|12714.6|12713.7|12711.5|12710.6|103
1716319200000|2024-05-21 19:20:00|12714|12713.1|12715.7|12714.2|12716.2|12714.7|12714|12713.1|129
1716319500000|2024-05-21 19:25:00|12715.6|12714.1|12715.4|12714.5|12716|12714.7|12714.5|12713|83
1716319800000|2024-05-21 19:30:00|12715.2|12714.3|12716.1|12714.6|12716.3|12715.4|12714.7|12713.2|107
1716320100000|2024-05-21 19:35:00|12716.2|12714.7|12715.4|12714.5|12716.3|12715|12715.1|12713.7|104
1716320400000|2024-05-21 19:40:00|12715.3|12714.4|12715.3|12714.4|12715.9|12715|12714.9|12713.7|56
1716320700000|2024-05-21 19:45:00|12715.2|12714.3|12714.6|12713.7|12715.7|12714.8|12714.2|12713.3|90
1716321000000|2024-05-21 19:50:00|12714.5|12713.6|12714.2|12712.7|12715.5|12714.6|12714|12712.5|100
1716321300000|2024-05-21 19:55:00|12713.9|12713|12713.9|12713|12714.6|12713.6|12713.6|12712.1|83
1716321600000|2024-05-21 20:00:00|12713.8|12712.9|12712.3|12711.4|12714.1|12713|12711.9|12711|37
1716321900000|2024-05-21 20:05:00|12712.1|12711.2|12710.8|12709.9|12712.7|12711.8|12710.7|12709.8|42
1716322200000|2024-05-21 20:10:00|12710.9|12710|12709.9|12709|12711.1|12710.2|12709.7|12708.8|29
1716322500000|2024-05-21 20:15:00|12710|12709.1|12708.9|12708|12710.9|12709.4|12708.9|12707.7|53
1716322800000|2024-05-21 20:20:00|12708.8|12707.9|12709.1|12708.2|12709.2|12708.3|12708.8|12707.5|14
1716323100000|2024-05-21 20:25:00|12709.2|12708.3|12709.3|12707.8|12709.5|12708.3|12708.2|12707|46
1716323400000|2024-05-21 20:30:00|12709.2|12707.7|12709.7|12708.2|12709.9|12708.4|12709.2|12707.7|36
1716323700000|2024-05-21 20:35:00|12709.8|12708.3|12708.4|12707.5|12709.9|12708.4|12708|12706.8|57
1716324000000|2024-05-21 20:40:00|12708.5|12707.6|12708.6|12707.1|12709.6|12708.2|12708.4|12707.1|24
1716324300000|2024-05-21 20:45:00|12708.7|12707.2|12708.3|12706.8|12708.7|12707.2|12708.1|12706.6|28
1716324600000|2024-05-21 20:50:00|12708.2|12706.7|12708.6|12707.1|12709.2|12707.7|12708|12706.7|32
1716324900000|2024-05-21 20:55:00|12709.1|12706.7|12711.3|12707.4|12711.7|12709.1|12709|12706.6|114
1716325200000|2024-05-21 21:00:00|12714.6|12705.6|12714.9|12703|12716.5|12705.8|12714.6|12703|13
1716325500000|2024-05-21 21:05:00|12714.8|12702.9|12713.2|12701.3|12715|12703.1|12712.8|12700.9|74
1716325800000|2024-05-21 21:10:00|12713.3|12701.4|12713.4|12701.5|12714.1|12702.2|12712.8|12700.9|54
1716326100000|2024-05-21 21:15:00|12713.7|12701.8|12713.7|12701.8|12714.6|12702.7|12713.4|12701.5|39
1716326400000|2024-05-21 21:20:00|12713.3|12701.4|12713.4|12701.5|12714.2|12702.3|12712.1|12700.2|57
1716326700000|2024-05-21 21:25:00|12713.5|12701.6|12716.3|12704.4|12716.3|12704.4|12713.1|12701.2|52
1716327000000|2024-05-21 21:30:00|12716.1|12704.2|12716.9|12705|12717.2|12705.3|12716.1|12704.2|60
1716327300000|2024-05-21 21:35:00|12717.1|12705.2|12715.6|12703.7|12717.3|12705.4|12715|12703.1|79
1716327600000|2024-05-21 21:40:00|12715.9|12704|12715.9|12704|12716.3|12704.4|12715.6|12703.7|32
1716327900000|2024-05-21 21:45:00|12716.1|12704.2|12716.5|12704.6|12716.6|12704.7|12715.9|12704|28
1716328200000|2024-05-21 21:50:00|12716.4|12704.5|12715.9|12706.2|12716.5|12706.8|12714.2|12703.8|36
1716328500000|2024-05-21 21:55:00|12715.7|12706.3|12714.4|12707.9|12715.7|12708.7|12714|12705.9|31
1716328800000|2024-05-21 22:00:00|12714.6|12708|12712.6|12709.4|12714.8|12710|12712.3|12707.4|58
1716329100000|2024-05-21 22:05:00|12712.2|12709.8|12712.3|12709.8|12713.1|12710.4|12711.6|12709.4|31
1716329400000|2024-05-21 22:10:00|12711.8|12710.3|12711.7|12710.2|12711.9|12710.3|12711.5|12709.5|14
1716329700000|2024-05-21 22:15:00|12711.8|12710.3|12711.7|12710.2|12711.8|12710.6|12711.5|12710|13
1716330000000|2024-05-21 22:20:00|12711.6|12710.1|12711.6|12710.1|12711.8|12710.3|12711.5|12710|17
1716330300000|2024-05-21 22:25:00|12711.5|12710|12711.7|12710.2|12711.8|12710.3|12711.5|12710|19
1716330600000|2024-05-21 22:30:00|12711.3|12709.8|12711.7|12710.2|12711.9|12710.4|12710.9|12709.4|57
1716330900000|2024-05-21 22:35:00|12711.5|12710|12711.8|12710.3|12712|12710.5|12711.5|12710|66
1716331200000|2024-05-21 22:40:00|12711.9|12710.4|12711.8|12710.3|12712|12710.5|12711.4|12709.9|34
1716331500000|2024-05-21 22:45:00|12712|12710.5|12711.7|12710.2|12712|12710.5|12711.7|12710.2|15
1716331800000|2024-05-21 22:50:00|12711.6|12710.1|12711.9|12710.4|12712|12710.5|12711.5|12710|10
1716332100000|2024-05-21 22:55:00|12712|12710.5|12712|12710.5|12712.1|12710.6|12711.8|12710.3|21
1716332400000|2024-05-21 23:00:00|12712.1|12710.6|12711.6|12710.7|12712.8|12711.3|12711.6|12710.1|41
1716332700000|2024-05-21 23:05:00|12712.1|12710.6|12712.7|12711.2|12712.9|12711.5|12711.9|12710.4|32
1716333000000|2024-05-21 23:10:00|12712.4|12711.5|12713|12711.5|12713|12711.5|12711.8|12710.6|43
1716333300000|2024-05-21 23:15:00|12712.9|12711.4|12714.6|12713.1|12714.8|12713.3|12712.9|12711.4|46
1716333600000|2024-05-21 23:20:00|12714.7|12713.2|12714.6|12713.1|12714.8|12713.3|12713.8|12712.3|31
1716333900000|2024-05-21 23:25:00|12714.7|12713.2|12714.6|12713.1|12714.8|12713.6|12714.3|12713|22
1716334200000|2024-05-21 23:30:00|12714.7|12713.2|12713.7|12712.2|12714.7|12713.2|12713.4|12711.9|28
1716334500000|2024-05-21 23:35:00|12713.4|12712.5|12714.6|12713.1|12714.6|12713.4|12713.2|12712.3|15
1716334800000|2024-05-21 23:40:00|12714.7|12713.2|12713.3|12712.4|12714.7|12713.4|12713|12712.1|15
1716335100000|2024-05-21 23:45:00|12713.4|12712.5|12712.6|12711.1|12713.6|12712.5|12712.6|12711.1|22
1716335400000|2024-05-21 23:50:00|12712.5|12711|12713|12712.1|12713.1|12712.2|12712.2|12711|33
1716335700000|2024-05-21 23:55:00|12713.1|12712.2|12710.3|12709.4|12713.1|12712.2|12709.7|12708.8|39
1716336000000|2024-05-22 00:00:00|12710.4|12709.5|12712.5|12711.6|12712.5|12711.6|12710.3|12709.4|106
1716336300000|2024-05-22 00:05:00|12712.7|12711.8|12712.5|12711.6|12713|12712.1|12711.7|12710.8|62
1716336600000|2024-05-22 00:10:00|12712.9|12712|12712.3|12711.4|12714.4|12713.5|12711.7|12710.8|109
1716336900000|2024-05-22 00:15:00|12712.2|12711.3|12713.5|12712.6|12714.8|12713.5|12712|12710.9|119
1716337200000|2024-05-22 00:20:00|12713.9|12713|12713.3|12712.4|12714.1|12713.2|12713.1|12712.2|76
1716337500000|2024-05-22 00:25:00|12713.4|12712.5|12714.9|12714|12716.3|12715.4|12713.3|12712.4|122
1716337800000|2024-05-22 00:30:00|12715|12714.1|12715.3|12713.8|12716.2|12714.7|12714.9|12713.6|120
1716338100000|2024-05-22 00:35:00|12715.4|12713.9|12715.3|12714.4|12715.4|12714.4|12714|12712.9|66
1716338400000|2024-05-22 00:40:00|12715.2|12714.3|12715.2|12714.3|12715.6|12714.7|12715|12714.1|45
1716338700000|2024-05-22 00:45:00|12715.1|12714.2|12716|12715.1|12716.8|12715.9|12715.1|12714|110
1716339000000|2024-05-22 00:50:00|12716.1|12715.2|12714.2|12713.3|12716.4|12715.5|12714.1|12713.2|127
1716339300000|2024-05-22 00:55:00|12714.1|12713.2|12714.1|12713.2|12714.5|12713.6|12714|12713.1|56
1716339600000|2024-05-22 01:00:00|12713.6|12712.7|12713|12712.1|12713.6|12712.7|12711.2|12710.3|136
1716339900000|2024-05-22 01:05:00|12713.3|12712.4|12713.8|12712.9|12714|12713.1|12712|12711|106
1716340200000|2024-05-22 01:10:00|12713.9|12713|12713.6|12712.1|12715.3|12714.4|12713.1|12711.6|108
1716340500000|2024-05-22 01:15:00|12713.8|12712.3|12714.5|12713.6|12715.4|12714.2|12712.4|12711.1|116
1716340800000|2024-05-22 01:20:00|12714.3|12713.4|12714.3|12713.4|12716|12715.1|12713.7|12712.8|121
1716341100000|2024-05-22 01:25:00|12714.1|12713.2|12712.1|12711.2|12714.3|12713.4|12712.1|12711.2|101
1716341400000|2024-05-22 01:30:00|12712|12711.1|12712.6|12711.7|12713.7|12712.8|12711.5|12710.6|156
1716341700000|2024-05-22 01:35:00|12712.5|12711.6|12714.4|12713.5|12714.5|12713.6|12712.4|12711.5|113
1716342000000|2024-05-22 01:40:00|12714.5|12713.6|12713.1|12712.2|12715.1|12714.2|12712.9|12712|139
1716342300000|2024-05-22 01:45:00|12713.2|12712.3|12717.4|12716.5|12717.4|12716.5|12713.2|12712.3|121
1716342600000|2024-05-22 01:50:00|12717.2|12716.3|12718.3|12717.4|12719.1|12718.1|12717.1|12716.2|109
1716342900000|2024-05-22 01:55:00|12718.4|12717.5|12717.8|12716.9|12719.3|12718.4|12717|12716.1|78
1716343200000|2024-05-22 02:00:00|12717.9|12717|12720.9|12720|12723.8|12722.5|12717.8|12716.3|428
1716343500000|2024-05-22 02:05:00|12721|12720.1|12720.3|12719.4|12722.4|12721.5|12720|12718.8|182
1716343800000|2024-05-22 02:10:00|12720.2|12719.3|12721.6|12720.7|12722.2|12721.3|12718.6|12717.7|196
1716344100000|2024-05-22 02:15:00|12721.8|12720.9|12720.5|12719.6|12722.5|12721.6|12720.2|12719.3|147
1716344400000|2024-05-22 02:20:00|12720.4|12719.5|12719.5|12718.6|12721.9|12720.5|12719.1|12718.2|142
1716344700000|2024-05-22 02:25:00|12719.4|12718.5|12719.5|12718.6|12720.7|12719.2|12719|12718|125
1716345000000|2024-05-22 02:30:00|12719.4|12718.5|12719.8|12718.3|12720.8|12719.3|12718.6|12717.7|155
1716345300000|2024-05-22 02:35:00|12719.7|12718.2|12718.8|12717.3|12720.4|12718.9|12718.3|12717|127
1716345600000|2024-05-22 02:40:00|12718.9|12717.4|12718.4|12717.5|12719.8|12718.9|12717.3|12716.4|122
1716345900000|2024-05-22 02:45:00|12718.2|12717.3|12715.5|12714.6|12718.4|12717.5|12715.4|12714.2|138
1716346200000|2024-05-22 02:50:00|12715.6|12714.7|12716.9|12716|12717.4|12716.5|12715.4|12714.5|142
1716346500000|2024-05-22 02:55:00|12717.1|12716.2|12717.4|12716.5|12718.3|12717.4|12717.1|12716.2|71
1716346800000|2024-05-22 03:00:00|12717.3|12716.4|12717.1|12716.2|12717.3|12716.4|12716.4|12715.2|105
1716347100000|2024-05-22 03:05:00|12717|12716.1|12716.5|12715.6|12717.5|12716.6|12716.2|12715.3|71
1716347400000|2024-05-22 03:10:00|12716.6|12715.7|12715.5|12714.6|12717.5|12716.6|12715.2|12714.3|121
1716347700000|2024-05-22 03:15:00|12715.4|12714.5|12715.6|12714.1|12715.6|12714.7|12714.4|12713.5|73
1716348000000|2024-05-22 03:20:00|12715.5|12714|12712.9|12712|12715.6|12714.1|12712.8|12711.9|98
1716348300000|2024-05-22 03:25:00|12713|12712.1|12713.4|12712.5|12713.8|12712.6|12712.1|12711.2|87
1716348600000|2024-05-22 03:30:00|12713.3|12712.4|12712.3|12711.4|12714.2|12713.3|12712.2|12711.3|115
1716348900000|2024-05-22 03:35:00|12712.2|12711.3|12711.7|12710.8|12712.7|12711.6|12711.6|12710.7|122
1716349200000|2024-05-22 03:40:00|12711.6|12710.7|12712.8|12711.9|12712.8|12711.9|12711.4|12710.5|104
1716349500000|2024-05-22 03:45:00|12712.7|12711.8|12712.5|12711.6|12713.4|12712.3|12712.5|12711.2|99
1716349800000|2024-05-22 03:50:00|12712.6|12711.7|12712.6|12711.1|12713.7|12712.2|12712.3|12710.8|119
1716350100000|2024-05-22 03:55:00|12712.5|12711|12713.3|12712.4|12713.9|12713|12712.3|12711|46
1716350400000|2024-05-22 04:00:00|12713.4|12712.5|12713.3|12712.4|12714|12713.1|12713|12712.1|40
1716350700000|2024-05-22 04:05:00|12713.2|12712.3|12712.4|12711.5|12713.3|12712.4|12712.1|12711.2|128
1716351000000|2024-05-22 04:10:00|12712.3|12711.4|12711.1|12710.2|12712.6|12711.4|12710.7|12709.8|67
1716351300000|2024-05-22 04:15:00|12711|12710.1|12711.8|12710.3|12711.9|12710.4|12710.5|12709.6|75
1716351600000|2024-05-22 04:20:00|12711.7|12710.2|12712.9|12712|12713.4|12712.1|12711.7|12710.2|132
1716351900000|2024-05-22 04:25:00|12712.6|12711.7|12712.8|12711.3|12713.1|12712.2|12712.2|12711.1|64
1716352200000|2024-05-22 04:30:00|12712.5|12711.6|12712.3|12711.4|12712.7|12711.8|12712.1|12711.2|79
1716352500000|2024-05-22 04:35:00|12712.4|12711.5|12711.3|12710.4|12712.5|12711.6|12710|12709.1|82
1716352800000|2024-05-22 04:40:00|12711.4|12710.5|12710.8|12709.3|12711.4|12710.5|12710.1|12709.2|78
1716353100000|2024-05-22 04:45:00|12710.9|12709.4|12710.5|12709.6|12711|12709.7|12709.5|12708.3|81
1716353400000|2024-05-22 04:50:00|12710.6|12709.7|12711.5|12710.6|12711.6|12710.7|12710.5|12709.6|57
1716353700000|2024-05-22 04:55:00|12711.6|12710.7|12710.2|12709.3|12711.7|12710.7|12710.2|12709.3|62
1716354000000|2024-05-22 05:00:00|12710.3|12709.4|12710.5|12709.6|12711.2|12710.2|12709.9|12709|91
1716354300000|2024-05-22 05:05:00|12710.4|12709.5|12710|12709.1|12710.4|12709.5|12709|12708.1|70
1716354600000|2024-05-22 05:10:00|12709.9|12709|12709.4|12708.5|12710.8|12709.7|12709.3|12708.4|63
1716354900000|2024-05-22 05:15:00|12709.3|12708.4|12711.6|12710.1|12711.7|12710.2|12708.5|12707.6|105
1716355200000|2024-05-22 05:20:00|12711.2|12709.7|12711.3|12709.8|12712.1|12711.2|12710.6|12709.3|73
1716355500000|2024-05-22 05:25:00|12711.4|12709.9|12711.5|12710.6|12712.1|12711.1|12710.3|12709.4|73
1716355800000|2024-05-22 05:30:00|12711.4|12710.5|12714.5|12713.6|12714.6|12713.7|12711.2|12710.3|118
1716356100000|2024-05-22 05:35:00|12714.3|12713.4|12714.3|12713.4|12714.5|12713.6|12712.6|12711.7|69
1716356400000|2024-05-22 05:40:00|12714.2|12713.3|12713.4|12712.5|12715.2|12714.3|12713.4|12712.5|91
1716356700000|2024-05-22 05:45:00|12713.3|12712.4|12713.1|12711.6|12713.6|12712.7|12713|12711.6|60
1716357000000|2024-05-22 05:50:00|12713.2|12711.7|12712.3|12711.4|12713.7|12712.4|12712.1|12710.7|161
1716357300000|2024-05-22 05:55:00|12712|12711.1|12712.6|12709.9|12712.9|12711.5|12710.6|12708.9|147
1716357600000|2024-05-22 06:00:00|12714.3|12707|12743.5|12742.6|12748.9|12746.3|12714.3|12706.3|903
1716357900000|2024-05-22 06:05:00|12743.8|12742.3|12749.4|12748.5|12751.7|12750.8|12741.5|12740|460
1716358200000|2024-05-22 06:10:00|12750.1|12749.2|12747.4|12746.5|12750.5|12749.6|12747|12746.1|273
1716358500000|2024-05-22 06:15:00|12747.5|12746.6|12750.5|12749|12754.1|12753.2|12747.2|12746.3|244
1716358800000|2024-05-22 06:20:00|12749.9|12748.4|12746.8|12745.9|12750|12748.6|12746.3|12745.4|239
1716359100000|2024-05-22 06:25:00|12746.6|12745.7|12745.3|12744.4|12747.4|12746.5|12742.2|12740.7|286
1716359400000|2024-05-22 06:30:00|12745.4|12744.5|12753.2|12751.7|12753.5|12752.3|12745.4|12744.5|401
1716359700000|2024-05-22 06:35:00|12753.1|12751.6|12753.7|12752.2|12754.2|12753.2|12751.9|12750.9|210
1716360000000|2024-05-22 06:40:00|12753.9|12752.4|12749.4|12748.5|12753.9|12752.4|12749.4|12748.5|277
1716360300000|2024-05-22 06:45:00|12749.3|12748.4|12760.4|12759.5|12760.4|12759.5|12749|12748.1|295
1716360600000|2024-05-22 06:50:00|12760.7|12759.2|12758.5|12757|12761.8|12760.9|12756.9|12756|246
1716360900000|2024-05-22 06:55:00|12758.3|12756.8|12757.6|12756.1|12759.4|12758.5|12755.6|12754.7|242
1716361200000|2024-05-22 07:00:00|12757.5|12756|12750|12749.1|12758.9|12758|12748.1|12747.2|366
1716361500000|2024-05-22 07:05:00|12750.1|12749.2|12741.9|12741|12750.1|12749.2|12740.9|12739.8|301
1716361800000|2024-05-22 07:10:00|12742.3|12741.4|12744.6|12743.7|12745.2|12744.3|12741|12740.1|208
1716362100000|2024-05-22 07:15:00|12744.7|12743.8|12744|12743.1|12746.4|12745.5|12743|12742.1|202
1716362400000|2024-05-22 07:20:00|12744.3|12743.4|12737.1|12735.6|12744.4|12743.5|12736.8|12735.6|207
1716362700000|2024-05-22 07:25:00|12737|12735.5|12739|12738.1|12739.3|12738.4|12734.8|12733.6|215
1716363000000|2024-05-22 07:30:00|12738.9|12738|12745.3|12744.4|12745.5|12744.6|12735.9|12735|187
1716363300000|2024-05-22 07:35:00|12745.2|12744.3|12748.2|12747.3|12748.8|12747.9|12745.1|12743.8|153
1716363600000|2024-05-22 07:40:00|12748.1|12747.2|12751|12750.1|12751.3|12750.1|12747.2|12746.3|175
1716363900000|2024-05-22 07:45:00|12750.9|12749.4|12750|12749.1|12751.3|12750.4|12748.8|12747.9|151
1716364200000|2024-05-22 07:50:00|12749.9|12749|12749|12748.1|12751.7|12750.8|12748.5|12747|156
1716364500000|2024-05-22 07:55:00|12748.9|12748|12748|12747.1|12750.9|12750|12745.6|12744.7|237
1716364800000|2024-05-22 08:00:00|12748.2|12747.3|12746.1|12744.6|12749.2|12748|12743.6|12742.4|269
1716365100000|2024-05-22 08:05:00|12745.9|12744.4|12744.7|12743.8|12747.1|12746.2|12743.9|12742.7|214
1716365400000|2024-05-22 08:10:00|12744.8|12743.9|12738.2|12736.7|12744.8|12743.9|12737.4|12735.9|162
1716365700000|2024-05-22 08:15:00|12738.3|12736.8|12734.8|12733.9|12739.2|12738.3|12734.8|12733.9|201
1716366000000|2024-05-22 08:20:00|12734.9|12734|12732.6|12731.1|12735.8|12734.9|12730.9|12730|160
1716366300000|2024-05-22 08:25:00|12732.5|12731|12727.8|12726.9|12732.5|12731|12725.7|12724.8|293
1716366600000|2024-05-22 08:30:00|12727.9|12727|12730.9|12730|12732.4|12731.5|12727.8|12726.9|196
1716366900000|2024-05-22 08:35:00|12730.1|12729.2|12733.7|12732.8|12734|12733.1|12730.1|12729.2|160
1716367200000|2024-05-22 08:40:00|12733.8|12732.9|12733.6|12732.7|12735|12734.1|12732.3|12731.2|149
1716367500000|2024-05-22 08:45:00|12733.9|12733|12732.2|12731.3|12734.3|12733.4|12729.7|12728.8|162
1716367800000|2024-05-22 08:50:00|12732.1|12731.2|12732.6|12731.7|12735.8|12734.9|12732.1|12731.2|124
1716368100000|2024-05-22 08:55:00|12732.5|12731.6|12729|12728.1|12732.8|12731.9|12727.9|12727|198
1716368400000|2024-05-22 09:00:00|12728.9|12728|12728.9|12728|12730.2|12729|12727.5|12726.6|192
1716368700000|2024-05-22 09:05:00|12728.3|12727.4|12727.1|12726.2|12729.9|12729|12725.9|12725|136
1716369000000|2024-05-22 09:10:00|12726.9|12726|12723.2|12722.3|12726.9|12726|12722.9|12721.4|182
1716369300000|2024-05-22 09:15:00|12723.3|12722.4|12721.4|12720.5|12724.1|12723.2|12721.3|12720.4|134
1716369600000|2024-05-22 09:20:00|12721.3|12720.4|12722.5|12721|12722.7|12721.5|12720.9|12719.7|158
1716369900000|2024-05-22 09:25:00|12722.4|12720.9|12724.6|12723.1|12724.7|12723.2|12720.1|12719|160
1716370200000|2024-05-22 09:30:00|12724.7|12723.2|12725.7|12724.2|12726.7|12725.6|12724.3|12723.1|223
1716370500000|2024-05-22 09:35:00|12725.8|12724.3|12724.3|12723.4|12725.9|12724.4|12723.5|12722.2|104
1716370800000|2024-05-22 09:40:00|12724.2|12723.3|12724.4|12723.5|12726.4|12724.9|12722.4|12721.5|121
1716371100000|2024-05-22 09:45:00|12724.5|12723.6|12728.4|12727.5|12729.6|12728.7|12724.3|12723.4|121
1716371400000|2024-05-22 09:50:00|12728.2|12727.3|12728.4|12727.5|12730.3|12729.4|12726.4|12725.5|123
1716371700000|2024-05-22 09:55:00|12728.3|12727.4|12728.1|12727.2|12729.5|12728.6|12727.9|12727|126
1716372000000|2024-05-22 10:00:00|12728.3|12727.4|12732.2|12731.3|12733.4|12732.5|12728.3|12727.4|149
1716372300000|2024-05-22 10:05:00|12732.4|12731.5|12733.9|12733|12734|12733.1|12731.1|12730.2|125
1716372600000|2024-05-22 10:10:00|12733.7|12732.8|12733.4|12732.5|12734.2|12733.3|12732.1|12731.2|145
1716372900000|2024-05-22 10:15:00|12734.3|12733.4|12732.5|12731.6|12734.6|12733.7|12732.1|12731.2|83
1716373200000|2024-05-22 10:20:00|12732.4|12731.5|12732.9|12732|12733.1|12732.2|12731.2|12729.7|98
1716373500000|2024-05-22 10:25:00|12732.8|12731.9|12729.3|12728.4|12732.8|12731.9|12728.5|12727.6|129
1716373800000|2024-05-22 10:30:00|12729.4|12728.5|12727.3|12726.4|12730.3|12729.4|12725.9|12725|138
1716374100000|2024-05-22 10:35:00|12727.6|12726.7|12725.4|12724.5|12727.7|12726.8|12724.8|12723.9|129
1716374400000|2024-05-22 10:40:00|12725.3|12724.4|12725.5|12724|12729|12728.1|12725.2|12723.8|110
1716374700000|2024-05-22 10:45:00|12725.4|12723.9|12724.9|12724|12726.4|12725.5|12723.7|12722.2|147
1716375000000|2024-05-22 10:50:00|12725|12724.1|12722.8|12721.9|12726.3|12725.1|12721.9|12720.9|135
1716375300000|2024-05-22 10:55:00|12722.4|12721.5|12723.7|12722.8|12724.4|12723.5|12721.3|12720.4|153
1716375600000|2024-05-22 11:00:00|12723.8|12722.9|12727.6|12726.1|12727.6|12726.3|12723.3|12722.4|226
1716375900000|2024-05-22 11:05:00|12727.9|12726.4|12722.1|12721.2|12728.6|12727.1|12722|12721.1|124
1716376200000|2024-05-22 11:10:00|12722.4|12721.5|12717.1|12716.2|12722.4|12721.5|12716.9|12716|149
1716376500000|2024-05-22 11:15:00|12717.3|12716.4|12717.1|12716.2|12717.8|12716.9|12715|12713.8|153
1716376800000|2024-05-22 11:20:00|12717.2|12716.3|12717.9|12717|12718.6|12717.7|12716.9|12716|103
1716377100000|2024-05-22 11:25:00|12717.7|12716.8|12714.9|12714|12717.7|12716.8|12714.4|12713.3|148
1716377400000|2024-05-22 11:30:00|12715|12714.1|12712|12711.1|12715.1|12714.2|12710.9|12710|179
1716377700000|2024-05-22 11:35:00|12712.1|12711.2|12708.3|12706.8|12713.7|12712.5|12707.1|12705.6|222
1716378000000|2024-05-22 11:40:00|12708.2|12706.7|12703.7|12702.2|12709.4|12708.5|12703.5|12702.1|297
1716378300000|2024-05-22 11:45:00|12703.6|12702.1|12702.9|12702|12703.8|12702.3|12700.8|12699.6|271
1716378600000|2024-05-22 11:50:00|12702.6|12701.7|12704.3|12703.4|12704.6|12703.7|12701|12699.9|232
1716378900000|2024-05-22 11:55:00|12704.7|12703.2|12710.3|12708.8|12711|12709.5|12702.8|12701.9|274
1716379200000|2024-05-22 12:00:00|12710.5|12709|12711.5|12710.6|12713.6|12712.1|12709.7|12708.2|401
1716379500000|2024-05-22 12:05:00|12711.4|12710.5|12717|12715.5|12718|12716.6|12711.2|12710.3|254
1716379800000|2024-05-22 12:10:00|12716.8|12715.3|12716.5|12715.6|12717.9|12716.6|12713.5|12712.3|313
1716380100000|2024-05-22 12:15:00|12716.6|12715.7|12720.1|12719.2|12722.1|12720.8|12716.5|12715.6|388
1716380400000|2024-05-22 12:20:00|12719.8|12718.9|12719.4|12717.9|12720.9|12719.6|12717.5|12716.3|314
1716380700000|2024-05-22 12:25:00|12719.5|12718|12717.4|12716.5|12720|12719.1|12715|12714.1|230
1716381000000|2024-05-22 12:30:00|12717.3|12716.4|12720.6|12719.7|12722.5|12721.4|12716.6|12715.7|304
1716381300000|2024-05-22 12:35:00|12720.9|12719.4|12721.5|12720.6|12723.2|12722.3|12720|12718.6|204
1716381600000|2024-05-22 12:40:00|12721.4|12720.5|12722.8|12721.3|12724.4|12723.5|12720.6|12719.7|200
1716381900000|2024-05-22 12:45:00|12723|12721.5|12727|12726.1|12728.8|12727.9|12723|12721.5|235
1716382200000|2024-05-22 12:50:00|12726.9|12726|12729.1|12728.2|12729.7|12728.6|12724.9|12724|248
1716382500000|2024-05-22 12:55:00|12729.3|12728.4|12727.1|12726.2|12729.3|12728.4|12726.3|12724.9|239
1716382800000|2024-05-22 13:00:00|12727|12726.1|12731.4|12729.9|12734.1|12732.6|12727|12726.1|271
1716383100000|2024-05-22 13:05:00|12731.5|12730|12730.1|12729.2|12732.7|12731.6|12728.5|12727.6|219
1716383400000|2024-05-22 13:10:00|12729.8|12728.9|12730.1|12729.2|12731.5|12730.6|12728.4|12727.5|180
1716383700000|2024-05-22 13:15:00|12730.2|12729.3|12733.1|12732.2|12734.5|12733.6|12730.1|12729.2|243
1716384000000|2024-05-22 13:20:00|12733.2|12732.3|12740.5|12739.6|12741|12740.1|12733.1|12732.2|221
1716384300000|2024-05-22 13:25:00|12740.4|12739.5|12743.3|12742.4|12743.6|12742.7|12740.2|12739.3|161
1716384600000|2024-05-22 13:30:00|12743.5|12742.6|12744.2|12743.3|12746.2|12745.3|12741.2|12740.3|320
1716384900000|2024-05-22 13:35:00|12744.3|12743.4|12742.6|12741.7|12744.3|12743.4|12741.3|12739.9|349
1716385200000|2024-05-22 13:40:00|12742.7|12741.8|12743|12741.5|12748.2|12747.3|12742.7|12741.3|342
1716385500000|2024-05-22 13:45:00|12743.1|12741.6|12742.1|12741.2|12743.1|12741.6|12740|12738.7|330
1716385800000|2024-05-22 13:50:00|12742.2|12741.3|12743.1|12741.6|12745.8|12744.9|12742.2|12741.3|289
1716386100000|2024-05-22 13:55:00|12743|12741.5|12741.5|12740|12743.9|12743|12740.1|12739.2|240
1716386400000|2024-05-22 14:00:00|12741.6|12740.1|12738.9|12738|12745.2|12744.3|12738.1|12737.2|361
1716386700000|2024-05-22 14:05:00|12739|12738.1|12733.5|12732.6|12740.9|12740|12733.3|12732.4|304
1716387000000|2024-05-22 14:10:00|12733.4|12732.5|12739.3|12738.4|12739.5|12738.6|12733.4|12732.5|277
1716387300000|2024-05-22 14:15:00|12739.2|12738.3|12737.2|12736.3|12739.5|12738.6|12736.3|12735.4|181
1716387600000|2024-05-22 14:20:00|12737|12736.1|12732.4|12731.5|12741.1|12740.2|12732.4|12731.5|295
1716387900000|2024-05-22 14:25:00|12732.3|12731.4|12733.3|12732.4|12734.4|12733.3|12729.9|12729|316
1716388200000|2024-05-22 14:30:00|12733.4|12732.5|12731.3|12729.8|12734.9|12734|12727.8|12726.9|356
1716388500000|2024-05-22 14:35:00|12731.4|12729.9|12733|12732.1|12733.8|12732.5|12731.1|12729.6|289
1716388800000|2024-05-22 14:40:00|12732.9|12732|12728.7|12727.8|12734.3|12732.9|12727.9|12727|288
1716389100000|2024-05-22 14:45:00|12729|12728.1|12734.1|12733.2|12734.8|12733.9|12728.8|12727.9|232
1716389400000|2024-05-22 14:50:00|12734.3|12733.4|12725|12723.5|12735.8|12734.9|12724.5|12723|382
1716389700000|2024-05-22 14:55:00|12725.1|12723.6|12725.3|12724.4|12726.7|12725.8|12723|12721.6|357
1716390000000|2024-05-22 15:00:00|12725.4|12724.5|12725.9|12725|12728|12727.1|12724.9|12724|308
1716390300000|2024-05-22 15:05:00|12725.7|12724.8|12725.5|12724.6|12727|12726.1|12722.9|12722|253
1716390600000|2024-05-22 15:10:00|12725.6|12724.7|12726.7|12725.8|12730.1|12728.6|12725.4|12724.5|238
1716390900000|2024-05-22 15:15:00|12726.6|12725.7|12724.1|12723.2|12726.6|12725.7|12721.7|12720.8|210
1716391200000|2024-05-22 15:20:00|12724.2|12723.3|12725.1|12724.2|12729|12728.1|12723.9|12723|213
1716391500000|2024-05-22 15:25:00|12725.5|12724.6|12726.9|12726|12727.7|12726.8|12723.2|12722.3|185
1716391800000|2024-05-22 15:30:00|12727.5|12726.1|12729.7|12728.2|12732.4|12731.5|12727.2|12725.7|281
1716392100000|2024-05-22 15:35:00|12729.8|12728.3|12731.8|12730.3|12732.7|12731.8|12728.4|12727.5|235
1716392400000|2024-05-22 15:40:00|12731.7|12730.2|12733.6|12732.7|12734.4|12733.5|12731.7|12730.2|186
1716392700000|2024-05-22 15:45:00|12733.7|12732.8|12732.4|12731.5|12734.6|12733.6|12732.4|12731.5|166
1716393000000|2024-05-22 15:50:00|12732.3|12731.4|12730.1|12728.6|12732.7|12731.8|12729.3|12728.4|246
1716393300000|2024-05-22 15:55:00|12730.2|12728.7|12735.4|12734.5|12737.1|12735.6|12729.8|12728.7|187
1716393600000|2024-05-22 16:00:00|12735.5|12734.6|12733.5|12732.6|12736.1|12735.2|12733.5|12732.6|124
1716393900000|2024-05-22 16:05:00|12733.6|12732.7|12735.8|12734.9|12736.3|12735.4|12733.2|12732|156
1716394200000|2024-05-22 16:10:00|12735.9|12735|12734.7|12733.8|12736.8|12735.9|12734.1|12732.8|140
1716394500000|2024-05-22 16:15:00|12734.6|12733.7|12741.6|12740.1|12741.7|12740.5|12734.1|12733.2|214
1716394800000|2024-05-22 16:20:00|12741.5|12740|12741.7|12740.2|12742.6|12741.1|12740.5|12739|207
1716395100000|2024-05-22 16:25:00|12741.8|12740.3|12743.3|12742.4|12744.9|12744|12741.8|12740.3|143
1716395400000|2024-05-22 16:30:00|12743.2|12742.3|12740.2|12739.3|12743.3|12742.4|12738.2|12737.3|128
1716395700000|2024-05-22 16:35:00|12740|12739.1|12744.4|12743.5|12746.7|12745.2|12739.3|12738.4|200
1716396000000|2024-05-22 16:40:00|12744.6|12743.7|12744.5|12743.6|12745.4|12744.5|12742.7|12741.8|120
1716396300000|2024-05-22 16:45:00|12744.6|12743.7|12744.7|12743.2|12745.3|12744.4|12742.3|12741.4|172
1716396600000|2024-05-22 16:50:00|12744.6|12743.1|12746.5|12745.6|12748.2|12747.3|12743.9|12742.4|214
1716396900000|2024-05-22 16:55:00|12746.7|12745.8|12744.4|12743.5|12747.8|12746.9|12744.4|12743.5|137
1716397200000|2024-05-22 17:00:00|12744.1|12743.2|12746.7|12745.8|12747.2|12746.3|12743.6|12742.7|195
1716397500000|2024-05-22 17:05:00|12746.6|12745.7|12750.2|12749.3|12751|12750.1|12746.6|12745.7|139
1716397800000|2024-05-22 17:10:00|12750.1|12749.2|12748.6|12747.7|12750.6|12749.7|12748.2|12747.3|113
1716398100000|2024-05-22 17:15:00|12748.7|12747.8|12746.8|12745.9|12749.2|12748.3|12746.4|12745.2|94
1716398400000|2024-05-22 17:20:00|12746.4|12745.5|12745.2|12744.3|12746.7|12745.8|12744.1|12743|128
1716398700000|2024-05-22 17:25:00|12745.1|12744.2|12742.2|12741.3|12745.1|12744.2|12742.2|12741.1|129
1716399000000|2024-05-22 17:30:00|12742|12741.1|12739.7|12738.8|12742.2|12741.3|12739|12738.1|125
1716399300000|2024-05-22 17:35:00|12739.4|12738.5|12735.8|12734.9|12739.6|12738.7|12734.4|12733.5|237
1716399600000|2024-05-22 17:40:00|12735.6|12734.7|12733.4|12732.5|12736|12735.1|12733.2|12732.3|173
1716399900000|2024-05-22 17:45:00|12733.5|12732.6|12733.6|12732.7|12735.4|12734.5|12732.5|12731.6|191
1716400200000|2024-05-22 17:50:00|12733.5|12732.6|12732|12731.1|12734.4|12733.5|12729.4|12728.5|199
1716400500000|2024-05-22 17:55:00|12732.2|12731.3|12735.5|12731.6|12735.5|12733.4|12731.6|12730.7|152
1716400800000|2024-05-22 18:00:00|12736.1|12730|12727.6|12726.1|12736.1|12733.6|12722.1|12720.9|644
1716401100000|2024-05-22 18:05:00|12727.5|12726|12729.5|12728|12731.6|12730.3|12727.1|12725.6|360
1716401400000|2024-05-22 18:10:00|12729.3|12727.8|12725.6|12724.7|12731.2|12730.3|12724.7|12723.8|323
1716401700000|2024-05-22 18:15:00|12725.7|12724.8|12721|12720.1|12726.9|12725.4|12721|12719.8|307
1716402000000|2024-05-22 18:20:00|12720.9|12720|12719.6|12718.7|12721.5|12720.6|12713.7|12712.2|399
1716402300000|2024-05-22 18:25:00|12719.8|12718.9|12713.1|12712.2|12720.1|12719.2|12712.2|12711.3|337
1716402600000|2024-05-22 18:30:00|12713|12712.1|12712.4|12711.5|12714.7|12713.6|12712.1|12711.2|362
1716402900000|2024-05-22 18:35:00|12712.3|12711.4|12713.5|12712.6|12716.8|12715.3|12711.5|12710.6|290
1716403200000|2024-05-22 18:40:00|12713.4|12712.5|12713.9|12712.4|12716.5|12715|12712.2|12711.3|297
1716403500000|2024-05-22 18:45:00|12713.6|12712.7|12719.6|12718.1|12719.7|12718.2|12712.6|12711.7|248
1716403800000|2024-05-22 18:50:00|12719.3|12718.4|12714.6|12713.7|12719.3|12718.4|12714.3|12713.4|232
1716404100000|2024-05-22 18:55:00|12714.5|12713.6|12714.6|12713.7|12716.4|12715.5|12713.6|12712.7|258
1716404400000|2024-05-22 19:00:00|12714.5|12713.6|12714.6|12713.7|12716.3|12715.4|12714.3|12713.4|158
1716404700000|2024-05-22 19:05:00|12714.7|12713.8|12713.5|12712.6|12715.5|12714.6|12712.5|12711.6|130
1716405000000|2024-05-22 19:10:00|12713.6|12712.7|12712.5|12711.6|12714.5|12713.6|12712.5|12711.6|109
1716405300000|2024-05-22 19:15:00|12712.2|12711.3|12712.1|12710.6|12713.9|12712.4|12711.2|12709.7|183
1716405600000|2024-05-22 19:20:00|12712|12710.5|12712.4|12711.5|12712.9|12712|12711.8|12710.5|127
1716405900000|2024-05-22 19:25:00|12712.5|12711.6|12714.6|12713.7|12714.6|12713.7|12711.7|12710.8|127
1716406200000|2024-05-22 19:30:00|12714.7|12713.8|12716.3|12715.4|12718.2|12717.3|12714.2|12713.3|202
1716406500000|2024-05-22 19:35:00|12716.4|12715.5|12716.6|12715.7|12719|12718.1|12716.3|12714.9|188
1716406800000|2024-05-22 19:40:00|12716.5|12715.6|12713.8|12712.9|12717.3|12716.4|12712.7|12711.8|224
1716407100000|2024-05-22 19:45:00|12713.7|12712.8|12713.5|12712.6|12714.5|12713.6|12713.1|12711.7|170
1716407400000|2024-05-22 19:50:00|12713.4|12712.5|12715.3|12714.4|12715.5|12714.6|12713|12712|162
1716407700000|2024-05-22 19:55:00|12715.4|12714.5|12717.2|12716.3|12717.3|12716.4|12715.3|12714.4|163
1716408000000|2024-05-22 20:00:00|12717.4|12716.5|12715.8|12714.9|12717.4|12716.5|12715.5|12714|110
1716408300000|2024-05-22 20:05:00|12715.9|12715|12715.9|12715|12716.3|12715.4|12715.6|12714.4|50
1716408600000|2024-05-22 20:10:00|12716|12715.1|12715.5|12714.6|12716.1|12715.2|12715.3|12714.4|36
1716408900000|2024-05-22 20:15:00|12715.8|12714.3|12716|12714.5|12716.5|12715|12715.4|12714.1|65
1716409200000|2024-05-22 20:20:00|12716.3|12714.8|12717.3|12716.4|12718.6|12717.4|12714.6|12713.4|147
1716409500000|2024-05-22 20:25:00|12717.4|12716.5|12717.6|12716.7|12717.8|12716.8|12716.9|12716|49
1716409800000|2024-05-22 20:30:00|12717.5|12716.6|12716.5|12715.6|12717.7|12716.8|12716.4|12715.5|34
1716410100000|2024-05-22 20:35:00|12716.6|12715.7|12717.9|12716.4|12718|12716.5|12716.4|12715.4|39
1716410400000|2024-05-22 20:40:00|12717.8|12716.3|12717.5|12716|12718.1|12716.6|12716.9|12715.4|82
1716410700000|2024-05-22 20:45:00|12717.6|12716.1|12718.3|12716.8|12718.5|12717|12717.6|12716.1|77
1716411000000|2024-05-22 20:50:00|12718.4|12716.9|12718.7|12717.2|12719.5|12718|12718|12716.5|53
1716411300000|2024-05-22 20:55:00|12719.2|12716.8|12718.9|12715.1|12719.8|12717|12718.4|12715|87
1716411600000|2024-05-22 21:00:00|12718.4|12714.3|12724.2|12712.3|12724.2|12714.3|12718.4|12711.9|10
1716411900000|2024-05-22 21:05:00|12724.1|12712.2|12724.3|12712.4|12724.4|12712.5|12723.8|12711.9|20
1716412200000|2024-05-22 21:10:00|12724.2|12712.3|12724|12713.2|12724.4|12713.4|12723.7|12711.9|33
1716412500000|2024-05-22 21:15:00|12723.8|12713.3|12724.8|12714.1|12725|12714.5|12723.8|12713.2|63
1716412800000|2024-05-22 21:20:00|12724.7|12714.2|12725.8|12714.3|12727.1|12716.2|12724.7|12713.8|51
1716413100000|2024-05-22 21:25:00|12725.9|12714.2|12721.6|12713.4|12726.2|12715.8|12721.6|12713.4|74
1716413400000|2024-05-22 21:30:00|12721.5|12713.6|12720.5|12713|12721.6|12714.2|12720.5|12712.8|36
1716413700000|2024-05-22 21:35:00|12720.6|12712.8|12720.6|12713.2|12720.7|12713.2|12719.9|12712.5|35
1716414000000|2024-05-22 21:40:00|12720.7|12713.1|12721.6|12714.1|12721.8|12714.2|12719.9|12712.9|101
1716414300000|2024-05-22 21:45:00|12722.2|12713.6|12721.6|12715.4|12722.3|12715.4|12721.5|12712.1|67
1716414600000|2024-05-22 21:50:00|12721.5|12715.3|12721.3|12715.6|12721.7|12715.6|12721.3|12714.8|31
1716414900000|2024-05-22 21:55:00|12721.2|12715.7|12720|12716.5|12721.5|12716.5|12720|12715.2|35
1716415200000|2024-05-22 22:00:00|12721.3|12716.4|12720.9|12718.5|12721.7|12718.5|12720.2|12716.1|78
1716415500000|2024-05-22 22:05:00|12720.4|12718.9|12718.8|12717.3|12720.4|12718.9|12718.1|12716.6|28
1716415800000|2024-05-22 22:10:00|12718.7|12717.2|12717.9|12716.4|12718.8|12717.3|12717.8|12716.3|37
1716416100000|2024-05-22 22:15:00|12718.1|12716.6|12718.7|12717.2|12719|12717.5|12718|12716.5|25
1716416400000|2024-05-22 22:20:00|12718.8|12717.3|12718.9|12717.4|12719.1|12717.6|12718|12716.5|30
1716416700000|2024-05-22 22:25:00|12718.8|12717.3|12718.9|12717.4|12719.2|12717.7|12718.8|12717.3|41
1716417000000|2024-05-22 22:30:00|12718.8|12717.3|12720|12718.5|12720.2|12718.7|12718.5|12717|55
1716417300000|2024-05-22 22:35:00|12719.9|12718.4|12718.8|12717.3|12719.9|12718.4|12718.4|12716.9|38
1716417600000|2024-05-22 22:40:00|12718.9|12717.4|12719.7|12718.8|12720.1|12718.8|12718.7|12717.2|47
1716417900000|2024-05-22 22:45:00|12720|12718.5|12722|12720.5|12722|12720.5|12719.6|12718.1|67
1716418200000|2024-05-22 22:50:00|12722.1|12720.6|12721.6|12720.1|12722.4|12720.9|12720.7|12719.2|58
1716418500000|2024-05-22 22:55:00|12721.7|12720.2|12721.6|12720.1|12721.7|12720.2|12720.7|12719.2|63
1716418800000|2024-05-22 23:00:00|12721.5|12720|12721.4|12719.9|12721.8|12720.4|12721|12719.5|63
1716419100000|2024-05-22 23:05:00|12721.5|12720|12721.8|12720.3|12722.3|12720.8|12721.4|12720|49
1716419400000|2024-05-22 23:10:00|12721.9|12720.4|12720.5|12719|12721.9|12720.4|12719.9|12718.4|47
1716419700000|2024-05-22 23:15:00|12720.4|12718.9|12721|12719.5|12721.5|12720|12720.4|12718.9|33
1716420000000|2024-05-22 23:20:00|12721.1|12719.6|12720.9|12719.4|12721.9|12720.4|12720.9|12719.4|36
1716420300000|2024-05-22 23:25:00|12720.8|12719.3|12721.3|12720.4|12721.4|12720.5|12720.2|12719.2|30
1716420600000|2024-05-22 23:30:00|12720.9|12720|12721|12719.5|12721.3|12720|12720.7|12719.3|34
1716420900000|2024-05-22 23:35:00|12721.1|12719.6|12719.7|12718.2|12722.1|12720.6|12719.7|12718.2|48
1716421200000|2024-05-22 23:40:00|12719.8|12718.3|12720.7|12719.8|12721.1|12719.8|12719.8|12718.3|32
1716421500000|2024-05-22 23:45:00|12720.6|12719.7|12721|12719.5|12721.2|12720|12720.3|12718.8|29
1716421800000|2024-05-22 23:50:00|12720.8|12719.3|12719.7|12718.2|12721|12719.8|12719.4|12717.9|76
1716422100000|2024-05-22 23:55:00|12719.8|12718.3|12721.2|12719.7|12721.5|12720.1|12719.4|12718.2|66
1716422400000|2024-05-23 00:00:00|12721.1|12719.6|12721.1|12720.2|12721.2|12720.2|12718.8|12717.8|173
1716422700000|2024-05-23 00:05:00|12721|12720.1|12722|12721.1|12722.6|12721.7|12720|12718.5|114
1716423000000|2024-05-23 00:10:00|12721.9|12721|12722.7|12721.2|12722.8|12721.3|12721.5|12720.2|120
1716423300000|2024-05-23 00:15:00|12722.8|12721.3|12723.5|12722.6|12723.8|12722.6|12721.5|12720.2|137
1716423600000|2024-05-23 00:20:00|12723.6|12722.7|12722.6|12721.7|12724.6|12723.7|12722.3|12721.2|107
1716423900000|2024-05-23 00:25:00|12722.5|12721.6|12723.1|12722.2|12723.5|12722.6|12722.4|12721.5|94
1716424200000|2024-05-23 00:30:00|12722.8|12721.9|12723.2|12722.3|12723.8|12722.9|12722.5|12721.6|84
1716424500000|2024-05-23 00:35:00|12723.1|12722.2|12722.4|12720.9|12724.1|12722.6|12721.8|12720.3|146
1716424800000|2024-05-23 00:40:00|12722.5|12721|12721|12719.5|12722.9|12721.4|12721|12719.5|113
1716425100000|2024-05-23 00:45:00|12720.9|12719.4|12722.8|12721.3|12723.6|12722.1|12720.8|12719.3|93
1716425400000|2024-05-23 00:50:00|12722.6|12721.1|12722.3|12720.8|12722.7|12721.2|12721.2|12719.7|141
1716425700000|2024-05-23 00:55:00|12722.1|12720.6|12720.8|12719.3|12722.6|12721.1|12719.8|12718.3|126
1716426000000|2024-05-23 01:00:00|12720.5|12719.6|12721.5|12720.6|12721.8|12720.9|12719.2|12718.3|149
1716426300000|2024-05-23 01:05:00|12721.6|12720.7|12722.8|12721.9|12722.9|12722|12721.4|12720.5|148
1716426600000|2024-05-23 01:10:00|12722.5|12721.6|12721.6|12720.7|12722.8|12721.9|12720.4|12719.5|211
1716426900000|2024-05-23 01:15:00|12721.4|12720.5|12719.8|12718.9|12723|12722.1|12719.5|12718.6|182
1716427200000|2024-05-23 01:20:00|12719.7|12718.8|12722.7|12721.8|12722.7|12721.8|12719.1|12718.2|146
1716427500000|2024-05-23 01:25:00|12722.8|12721.9|12720.7|12719.2|12723.1|12722.2|12718.6|12717.3|171
1716427800000|2024-05-23 01:30:00|12720.3|12718.8|12720.6|12719.1|12720.9|12720|12719.4|12718.2|169
1716428100000|2024-05-23 01:35:00|12720.7|12719.2|12722.7|12721.2|12724.7|12723.8|12720.6|12719.1|195
1716428400000|2024-05-23 01:40:00|12722.6|12721.1|12725.4|12724.5|12725.8|12724.9|12722.2|12720.7|155
1716428700000|2024-05-23 01:45:00|12725.5|12724.6|12725.6|12724.7|12726.5|12725.6|12725.4|12724.4|129
1716429000000|2024-05-23 01:50:00|12725.5|12724.6|12725.5|12724.6|12725.9|12725|12724.8|12723.9|73
1716429300000|2024-05-23 01:55:00|12725.4|12724.5|12723.6|12722.7|12725.4|12724.5|12723.5|12722.6|91
1716429600000|2024-05-23 02:00:00|12723.5|12722.6|12721.5|12720.6|12723.5|12722.6|12721.5|12720.6|91
1716429900000|2024-05-23 02:05:00|12721.4|12720.5|12721.1|12720.2|12721.8|12720.6|12720.4|12719.2|87
1716430200000|2024-05-23 02:10:00|12720.9|12720|12719.7|12718.8|12721.4|12720.5|12719.3|12718.4|124
1716430500000|2024-05-23 02:15:00|12719.8|12718.9|12717.5|12716.6|12719.8|12718.9|12717.5|12716.6|83
1716430800000|2024-05-23 02:20:00|12717.6|12716.7|12720.5|12719.6|12720.9|12720|12717.5|12716.6|98
1716431100000|2024-05-23 02:25:00|12720.4|12719.5|12721.5|12720.6|12721.9|12721|12719.6|12718.7|80
1716431400000|2024-05-23 02:30:00|12721.4|12720.5|12721.5|12720.6|12722.5|12721.6|12720.7|12719.8|106
1716431700000|2024-05-23 02:35:00|12721.6|12720.7|12723.4|12721.9|12723.6|12722.1|12721.4|12720.3|106
1716432000000|2024-05-23 02:40:00|12723.5|12722|12724.5|12723.6|12725.5|12724.6|12723.5|12722|111
1716432300000|2024-05-23 02:45:00|12724.6|12723.7|12725.4|12724.5|12726.3|12725.3|12724.4|12723.5|122
1716432600000|2024-05-23 02:50:00|12724.9|12724|12723.6|12722.7|12725.1|12724|12723.5|12722.6|64
1716432900000|2024-05-23 02:55:00|12723.7|12722.8|12725|12724.1|12725.5|12724.6|12723.6|12722.7|115
1716433200000|2024-05-23 03:00:00|12725.2|12724.3|12724.8|12723.9|12725.5|12724.6|12723.6|12722.7|102
1716433500000|2024-05-23 03:05:00|12724.7|12723.8|12726.7|12725.2|12727.7|12726.5|12724.5|12723.6|96
1716433800000|2024-05-23 03:10:00|12726.4|12725.5|12726.3|12725.4|12727.4|12726.5|12726.3|12725.1|68
1716434100000|2024-05-23 03:15:00|12726.4|12725.5|12727.5|12726|12728.9|12727.6|12726.2|12725.1|136
1716434400000|2024-05-23 03:20:00|12727.1|12726.2|12727.4|12726.5|12727.6|12726.7|12726.4|12725.5|86
1716434700000|2024-05-23 03:25:00|12727.5|12726.6|12726.5|12725|12727.6|12726.6|12726.3|12724.8|90
1716435000000|2024-05-23 03:30:00|12726.7|12725.2|12726.4|12725.5|12726.8|12725.7|12725.4|12724.1|108
1716435300000|2024-05-23 03:35:00|12726.5|12725.6|12727.5|12726.6|12728.4|12727.5|12726.4|12725.5|61
1716435600000|2024-05-23 03:40:00|12727.6|12726.7|12728.2|12727.3|12728.5|12727.5|12727.6|12726.7|38
1716435900000|2024-05-23 03:45:00|12728.1|12727.2|12728.7|12727.2|12728.9|12727.8|12728|12727.1|85
1716436200000|2024-05-23 03:50:00|12728.8|12727.3|12728.5|12727.6|12729.4|12728.5|12728.4|12727.2|90
1716436500000|2024-05-23 03:55:00|12728.7|12727.8|12729.4|12728.5|12729.6|12728.7|12728.4|12727.5|26
1716436800000|2024-05-23 04:00:00|12729.3|12728.4|12729.6|12728.7|12730.9|12730|12729.1|12728.2|67
1716437100000|2024-05-23 04:05:00|12729.5|12728.6|12731.6|12730.7|12731.6|12730.7|12729.4|12728.3|118
1716437400000|2024-05-23 04:10:00|12731.9|12730.4|12731.5|12730|12732.3|12731.4|12730.4|12729.5|97
1716437700000|2024-05-23 04:15:00|12731.6|12730.1|12731.6|12730.1|12732.6|12731.1|12730.9|12730|68
1716438000000|2024-05-23 04:20:00|12731.5|12730|12729.7|12728.2|12731.5|12730|12729.5|12728.2|74
1716438300000|2024-05-23 04:25:00|12729.8|12728.3|12728.6|12727.1|12729.9|12728.6|12728.3|12727.1|63
1716438600000|2024-05-23 04:30:00|12728.3|12727.4|12728.3|12727.4|12728.6|12727.6|12726.5|12725.6|47
1716438900000|2024-05-23 04:35:00|12728.5|12727|12728.5|12727.6|12729.3|12727.8|12728.3|12726.8|90
1716439200000|2024-05-23 04:40:00|12728.4|12727.5|12729.6|12728.1|12729.7|12728.2|12728.4|12727|61
1716439500000|2024-05-23 04:45:00|12729.5|12728|12728.3|12727.4|12729.6|12728.1|12727.3|12726.4|57
1716439800000|2024-05-23 04:50:00|12728.4|12727.5|12728.3|12727.4|12728.8|12727.9|12727.4|12726.5|55
1716440100000|2024-05-23 04:55:00|12728.4|12727.5|12726.3|12725.4|12728.6|12727.5|12726.3|12725.4|79
1716440400000|2024-05-23 05:00:00|12726.2|12725.3|12726.1|12724.6|12726.5|12725.3|12725.2|12724|65
1716440700000|2024-05-23 05:05:00|12726.2|12724.7|12725.5|12724.6|12726.2|12724.7|12723.9|12723|84
1716441000000|2024-05-23 05:10:00|12725.6|12724.7|12725.4|12724.5|12727.9|12727|12725.2|12724.3|69
1716441300000|2024-05-23 05:15:00|12725.5|12724.6|12726|12725.1|12726.6|12725.6|12725.3|12724.4|66
1716441600000|2024-05-23 05:20:00|12726.3|12725.4|12727.7|12726.8|12727.7|12726.8|12725.7|12724.8|59
1716441900000|2024-05-23 05:25:00|12727.6|12726.7|12726.2|12725.3|12728.1|12727.2|12726|12724.6|67
1716442200000|2024-05-23 05:30:00|12726.1|12725.2|12726.6|12725.1|12726.6|12725.5|12725|12723.5|75
1716442500000|2024-05-23 05:35:00|12726.7|12725.2|12726.6|12725.1|12728.7|12727.2|12726.6|12725.1|90
1716442800000|2024-05-23 05:40:00|12726.7|12725.2|12725.5|12724|12727.4|12725.9|12725.3|12723.8|90
1716443100000|2024-05-23 05:45:00|12725.6|12724.1|12724.5|12723|12725.9|12724.4|12723.7|12722.2|103
1716443400000|2024-05-23 05:50:00|12724.4|12722.9|12723.5|12722.6|12725.4|12723.9|12723.2|12722.2|98
1716443700000|2024-05-23 05:55:00|12723.8|12722.3|12723.4|12721.9|12724|12722.6|12721.3|12719.8|144
1716444000000|2024-05-23 06:00:00|12723.6|12722.1|12724.4|12723.5|12725.1|12724.2|12720.6|12719.1|349
1716444300000|2024-05-23 06:05:00|12724.5|12723.6|12724.7|12723.8|12727.3|12725.8|12724.5|12723|249
1716444600000|2024-05-23 06:10:00|12724.9|12723.4|12724.2|12723.3|12725.2|12724.3|12722.4|12721.1|202
1716444900000|2024-05-23 06:15:00|12724.3|12723.4|12727.4|12726.5|12727.8|12726.7|12723.8|12722.9|190
1716445200000|2024-05-23 06:20:00|12727.3|12726.4|12729.1|12727.6|12731|12730.1|12727.2|12726.3|211
1716445500000|2024-05-23 06:25:00|12729|12727.5|12727.2|12726.3|12729|12727.7|12726.3|12724.8|217
1716445800000|2024-05-23 06:30:00|12727|12726.1|12727.4|12726.5|12728.6|12727.7|12726.2|12725.3|133
1716446100000|2024-05-23 06:35:00|12727.3|12726.4|12723.3|12722.4|12727.4|12726.5|12723|12722.1|111
1716446400000|2024-05-23 06:40:00|12723.4|12722.5|12723.7|12722.2|12724.7|12723.8|12722.2|12721.3|139
1716446700000|2024-05-23 06:45:00|12723.8|12722.3|12725|12724.1|12725.5|12724.6|12723.8|12722.3|128
1716447000000|2024-05-23 06:50:00|12724.9|12724|12725.5|12724.6|12726.1|12725.2|12723|12722.1|113
1716447300000|2024-05-23 06:55:00|12725.7|12724.8|12726.2|12725.3|12727.3|12726.4|12724.1|12723.2|178
1716447600000|2024-05-23 07:00:00|12725.7|12724.8|12724.4|12723.5|12729.1|12728.2|12724.2|12723.3|260
1716447900000|2024-05-23 07:05:00|12724.6|12723.7|12723.4|12722.5|12726.7|12725.8|12722.1|12721.2|205
1716448200000|2024-05-23 07:10:00|12723.5|12722.6|12725.1|12723.6|12727.4|12726.5|12723.3|12722.4|200
1716448500000|2024-05-23 07:15:00|12724.2|12722.7|12723.4|12722.5|12726.1|12725.2|12716.9|12715.4|582
1716448800000|2024-05-23 07:20:00|12723.2|12722.3|12721.8|12720.9|12724.2|12723.3|12721.2|12720|298
1716449100000|2024-05-23 07:25:00|12722|12721.1|12721.9|12720.4|12723.3|12722.4|12719.1|12718.2|225
1716449400000|2024-05-23 07:30:00|12721.7|12720.2|12727.5|12726.6|12735.5|12732.4|12721.7|12720.2|479
1716449700000|2024-05-23 07:35:00|12727.4|12726.5|12729.7|12728.8|12731.1|12729.6|12725|12724.1|277
1716450000000|2024-05-23 07:40:00|12729.8|12728.3|12727.5|12726|12732.3|12730.8|12726.4|12725.5|243
1716450300000|2024-05-23 07:45:00|12727.4|12725.9|12727.7|12726.2|12728.5|12727.6|12723.2|12721.7|247
1716450600000|2024-05-23 07:50:00|12727.9|12726.4|12728.3|12727.4|12729.5|12728|12726.3|12725.4|229
1716450900000|2024-05-23 07:55:00|12728.2|12727.3|12724.9|12723.4|12730.5|12729|12724.9|12723.4|254
1716451200000|2024-05-23 08:00:00|12724.7|12723.2|12728.3|12727.4|12732.1|12731.2|12724.7|12723.2|294
1716451500000|2024-05-23 08:05:00|12728.4|12727.5|12733.8|12732.3|12734.3|12732.8|12726.6|12725.7|282
1716451800000|2024-05-23 08:10:00|12733.5|12732.6|12736|12735.1|12736.1|12735.2|12732.1|12731.2|272
1716452100000|2024-05-23 08:15:00|12736.1|12735.2|12735.4|12734.5|12738.6|12737.1|12734.8|12733.9|221
1716452400000|2024-05-23 08:20:00|12735.6|12734.7|12737|12736.1|12739.1|12738.2|12734.3|12733.4|244
1716452700000|2024-05-23 08:25:00|12737.1|12736.2|12739.1|12736.4|12739.1|12738.1|12736.3|12735.4|259
1716453000000|2024-05-23 08:30:00|12740.8|12735|12734.6|12733.7|12741.2|12736.2|12730.4|12726.3|520
1716453300000|2024-05-23 08:35:00|12734.5|12733.6|12725.8|12724.9|12734.8|12733.9|12725.5|12724.6|284
1716453600000|2024-05-23 08:40:00|12725.9|12725|12725.2|12724.3|12728|12727.1|12723.9|12723|222
1716453900000|2024-05-23 08:45:00|12725.1|12724.2|12724.1|12723.2|12727.2|12726.3|12723.1|12722.2|139
1716454200000|2024-05-23 08:50:00|12724.5|12723.6|12724.9|12724|12727.1|12726.2|12723.2|12722.3|162
1716454500000|2024-05-23 08:55:00|12725.3|12724.4|12721.1|12720.2|12725.3|12724.4|12719.9|12719|162
1716454800000|2024-05-23 09:00:00|12721.5|12720|12722.5|12721|12723.4|12722.1|12717.5|12716.6|332
1716455100000|2024-05-23 09:05:00|12722.6|12721.1|12719|12718.1|12722.6|12721.3|12714.6|12713.1|264
1716455400000|2024-05-23 09:10:00|12718.9|12718|12711.5|12710.6|12719.7|12718.2|12711.5|12710.2|274
1716455700000|2024-05-23 09:15:00|12711.1|12710.2|12708.5|12707.6|12712.1|12711.2|12707.2|12706.3|254
1716456000000|2024-05-23 09:20:00|12708.4|12707.5|12709.5|12708.6|12709.9|12709|12705.6|12704.7|223
1716456300000|2024-05-23 09:25:00|12709.4|12708.5|12713.3|12712.4|12714.8|12713.6|12709.3|12708.3|213
1716456600000|2024-05-23 09:30:00|12713.4|12712.5|12714.4|12713.5|12715.9|12715|12713.4|12712.5|156
1716456900000|2024-05-23 09:35:00|12714.2|12713.3|12713.6|12712.7|12716|12714.6|12712.6|12711.1|159
1716457200000|2024-05-23 09:40:00|12713.5|12712.6|12716.6|12715.7|12717.4|12716.2|12713.5|12712.6|148
1716457500000|2024-05-23 09:45:00|12716.7|12715.8|12721|12720.1|12721.4|12720.5|12716.5|12715.6|135
1716457800000|2024-05-23 09:50:00|12720.9|12720|12723.4|12721.9|12723.5|12722.3|12720.5|12719.6|220
1716458100000|2024-05-23 09:55:00|12723.3|12721.8|12724.8|12723.9|12727.2|12726.3|12722.8|12721.3|249
1716458400000|2024-05-23 10:00:00|12724.7|12723.8|12727|12726.1|12728.4|12727.5|12723.7|12722.8|173
1716458700000|2024-05-23 10:05:00|12727.1|12726.2|12727.7|12726.2|12727.9|12727|12726.4|12724.9|110
1716459000000|2024-05-23 10:10:00|12727.4|12726.5|12726.4|12725.5|12729.1|12728|12725.3|12724.4|168
1716459300000|2024-05-23 10:15:00|12726.3|12725.4|12725.7|12724.2|12726.8|12725.9|12724.4|12723.5|131
1716459600000|2024-05-23 10:20:00|12725.4|12724.5|12725.2|12724.3|12725.7|12724.8|12724.1|12723.2|110
1716459900000|2024-05-23 10:25:00|12725.1|12724.2|12725.5|12724.6|12725.8|12724.8|12724.1|12723.2|135
1716460200000|2024-05-23 10:30:00|12725.7|12724.8|12728.3|12727.4|12728.3|12727.4|12725.2|12724.3|112
1716460500000|2024-05-23 10:35:00|12727.4|12726.5|12728.3|12727.4|12728.4|12727.5|12725.7|12724.8|108
1716460800000|2024-05-23 10:40:00|12728.4|12727.5|12728.9|12728|12729.2|12728.3|12727.4|12726.5|123
1716461100000|2024-05-23 10:45:00|12728.8|12727.9|12724.4|12723.5|12728.8|12727.9|12723.4|12722.5|181
1716461400000|2024-05-23 10:50:00|12724.3|12723.4|12722.3|12721.4|12724.6|12723.7|12720.7|12719.8|123
1716461700000|2024-05-23 10:55:00|12722.2|12721.3|12725.2|12724.3|12725.7|12724.8|12722|12721.1|118
1716462000000|2024-05-23 11:00:00|12725.1|12724.2|12730.7|12729.2|12731.6|12730.1|12724.6|12723.7|204
1716462300000|2024-05-23 11:05:00|12731.1|12729.6|12728.9|12727.4|12731.8|12730.4|12727.7|12726.2|190
1716462600000|2024-05-23 11:10:00|12728.8|12727.3|12725.4|12724.5|12728.8|12727.3|12725.3|12724.3|168
1716462900000|2024-05-23 11:15:00|12725.5|12724.6|12727.5|12726.6|12727.7|12726.8|12725.4|12724.5|131
1716463200000|2024-05-23 11:20:00|12727.6|12726.7|12727.8|12726.9|12728.3|12727.4|12726.4|12725.5|96
1716463500000|2024-05-23 11:25:00|12728|12727.1|12732.6|12731.7|12733.1|12731.7|12727.3|12726.4|127
1716463800000|2024-05-23 11:30:00|12732.9|12732|12736.5|12735.6|12737.6|12736.7|12732.8|12731.9|187
1716464100000|2024-05-23 11:35:00|12737|12736.1|12735.4|12734.5|12738.5|12737.3|12735.3|12734.4|179
1716464400000|2024-05-23 11:40:00|12735.5|12734.6|12733.2|12732.3|12736.3|12735.4|12732.8|12731.9|133
1716464700000|2024-05-23 11:45:00|12733|12732.1|12737.4|12736.5|12738.1|12737.2|12732.8|12731.9|104
1716465000000|2024-05-23 11:50:00|12737.5|12736.6|12738.3|12737.4|12738.4|12737.5|12735.6|12734.7|116
1716465300000|2024-05-23 11:55:00|12738.2|12737.3|12741|12740.1|12742.3|12741.4|12737.8|12736.9|174
1716465600000|2024-05-23 12:00:00|12741.2|12740.3|12743.7|12742.8|12744.2|12743.3|12740.1|12739.2|275
1716465900000|2024-05-23 12:05:00|12743.8|12742.9|12743.4|12742.5|12745.1|12744.2|12743.2|12741.9|139
1716466200000|2024-05-23 12:10:00|12742.9|12742|12738.3|12736.8|12743.3|12742.4|12737.6|12736.1|211
1716466500000|2024-05-23 12:15:00|12738.1|12736.6|12737.3|12735.8|12739.3|12737.8|12736.3|12734.8|227
1716466800000|2024-05-23 12:20:00|12737.7|12736.2|12738.4|12736.9|12740.7|12739.6|12737.4|12736|204
1716467100000|2024-05-23 12:25:00|12738.3|12736.8|12739.7|12736.5|12740.5|12739.6|12736.8|12735.8|173
1716467400000|2024-05-23 12:30:00|12744|12733.4|12737.4|12736.5|12744|12738.5|12734.8|12732|479
1716467700000|2024-05-23 12:35:00|12737.8|12736.9|12733.4|12732.5|12739.6|12738.4|12733.4|12732.4|345
1716468000000|2024-05-23 12:40:00|12733.3|12732.4|12731.1|12730.2|12735.7|12734.4|12730.3|12729.4|372
1716468300000|2024-05-23 12:45:00|12731|12730.1|12730.6|12729.7|12732.9|12732|12728|12727.1|318
1716468600000|2024-05-23 12:50:00|12730.5|12729.6|12734.5|12733.6|12737.6|12736.7|12730.5|12729.6|311
1716468900000|2024-05-23 12:55:00|12734.3|12733.4|12732.5|12731.6|12737.4|12736.5|12732.3|12731.2|322
1716469200000|2024-05-23 13:00:00|12732.6|12731.7|12737.8|12736.9|12738.1|12737.2|12732.1|12730.8|418
1716469500000|2024-05-23 13:05:00|12737.7|12736.8|12740|12739.1|12740.1|12739.2|12734.4|12733.5|318
1716469800000|2024-05-23 13:10:00|12739.9|12739|12739.6|12738.7|12741.1|12740.2|12738.4|12737.5|282
1716470100000|2024-05-23 13:15:00|12739.5|12738.6|12738.6|12737.7|12741.1|12740.2|12737.1|12736.2|282
1716470400000|2024-05-23 13:20:00|12738.7|12737.8|12745.1|12744.2|12745.9|12745|12738.7|12737.8|231
1716470700000|2024-05-23 13:25:00|12745.2|12744.3|12744.7|12743.8|12745.8|12744.9|12743|12742.1|278
1716471000000|2024-05-23 13:30:00|12744.8|12743.9|12745.1|12744.2|12746.4|12745.5|12741|12740.1|315
1716471300000|2024-05-23 13:35:00|12745.3|12744.4|12738.2|12737.3|12747.1|12746.2|12738.1|12737.2|354
1716471600000|2024-05-23 13:40:00|12738|12737.1|12744.6|12734.7|12744.6|12738.4|12735.4|12734.5|341
1716471900000|2024-05-23 13:45:00|12743.3|12733.5|12715.3|12713.8|12743.3|12733.5|12708.8|12699.1|1438
1716472200000|2024-05-23 13:50:00|12715.2|12713.7|12712.5|12711.6|12716|12714.5|12706.7|12705.5|977
1716472500000|2024-05-23 13:55:00|12711.9|12711|12714|12712.5|12717.6|12716.1|12710.7|12709.6|550
1716472800000|2024-05-23 14:00:00|12714.3|12712.8|12716.7|12715.8|12723.4|12722.5|12714|12712.5|878
1716473100000|2024-05-23 14:05:00|12716.8|12715.9|12719.9|12719|12724.3|12723.4|12715.7|12714.8|754
1716473400000|2024-05-23 14:10:00|12719.8|12718.9|12719.3|12718.4|12727|12726.1|12714.5|12713.6|1026
1716473700000|2024-05-23 14:15:00|12719.4|12718.5|12712.6|12711.7|12719.5|12718.6|12711.9|12710.7|702
1716474000000|2024-05-23 14:20:00|12712.9|12712|12712.4|12711.5|12713.6|12712.7|12709.7|12708.8|614
1716474300000|2024-05-23 14:25:00|12712.3|12711.4|12715.1|12714.2|12716.3|12715.4|12710.5|12709.6|469
1716474600000|2024-05-23 14:30:00|12715|12714.1|12714.6|12713.7|12715.9|12714.6|12710.5|12709|551
1716474900000|2024-05-23 14:35:00|12714.7|12713.8|12718.6|12717.7|12719.7|12718.8|12714.4|12713.5|509
1716475200000|2024-05-23 14:40:00|12718.7|12717.8|12713.8|12712.9|12722|12721.1|12713.2|12712.3|447
1716475500000|2024-05-23 14:45:00|12714|12713.1|12713.4|12712.5|12715.3|12714.4|12711.5|12710.6|347
1716475800000|2024-05-23 14:50:00|12713.5|12712.6|12712.1|12711.2|12713.7|12712.8|12708.7|12707.8|435
1716476100000|2024-05-23 14:55:00|12712|12711.1|12712.1|12711.2|12712.8|12711.6|12709.8|12708.7|335
1716476400000|2024-05-23 15:00:00|12712.2|12711.3|12710.8|12709.3|12714.9|12713.7|12710.8|12709.3|388
1716476700000|2024-05-23 15:05:00|12710.4|12709.5|12713.4|12712.5|12714.6|12713.7|12708.7|12707.8|375
1716477000000|2024-05-23 15:10:00|12713.3|12712.4|12714|12712.5|12714.6|12713.5|12711.5|12710.2|343
1716477300000|2024-05-23 15:15:00|12714.1|12712.6|12712|12710.5|12716.5|12715.1|12711.9|12710.5|327
1716477600000|2024-05-23 15:20:00|12712.1|12710.6|12710.2|12709.3|12712.7|12711.8|12709.1|12708.2|225
1716477900000|2024-05-23 15:25:00|12710.3|12709.4|12711.4|12710.5|12711.6|12710.7|12708|12706.5|216
1716478200000|2024-05-23 15:30:00|12711.5|12710.6|12711.2|12710.3|12715.5|12714.6|12711.2|12710.3|250
1716478500000|2024-05-23 15:35:00|12711.1|12710.2|12713.6|12712.1|12714.1|12712.7|12708.5|12707.1|272
1716478800000|2024-05-23 15:40:00|12713.7|12712.2|12715.4|12714.5|12715.5|12714.6|12713.3|12712.1|228
1716479100000|2024-05-23 15:45:00|12715.5|12714.6|12717.3|12716.4|12718.5|12717.3|12715.4|12714.5|164
1716479400000|2024-05-23 15:50:00|12717.4|12716.5|12715.5|12714.6|12717.5|12716.6|12714|12713.1|142
1716479700000|2024-05-23 15:55:00|12715.4|12714.5|12717.1|12716.2|12718.4|12717.5|12715.2|12714.3|157
1716480000000|2024-05-23 16:00:00|12717.2|12716.3|12722.5|12721|12723.2|12722.3|12716.3|12715.4|254
1716480300000|2024-05-23 16:05:00|12722.4|12720.9|12719.6|12718.1|12723.3|12721.8|12718.3|12716.8|220
1716480600000|2024-05-23 16:10:00|12719.7|12718.2|12713.5|12712|12720.2|12719.3|12713|12711.5|314
1716480900000|2024-05-23 16:15:00|12713.4|12711.9|12715.3|12714.4|12715.4|12714.5|12711.6|12710.5|263
1716481200000|2024-05-23 16:20:00|12715.8|12714.3|12717.1|12716.2|12718|12717.1|12715.8|12714.3|212
1716481500000|2024-05-23 16:25:00|12716.8|12715.9|12719.5|12718|12719.7|12718.2|12716.5|12715.6|210
1716481800000|2024-05-23 16:30:00|12719.4|12717.9|12717.5|12716.6|12720|12719.1|12717.4|12716.5|127
1716482100000|2024-05-23 16:35:00|12717.4|12716.5|12718.3|12717.4|12719.9|12719|12716.8|12715.9|156
1716482400000|2024-05-23 16:40:00|12718|12717.1|12716.8|12715.3|12718.6|12717.7|12715.6|12714.7|197
1716482700000|2024-05-23 16:45:00|12716.9|12715.4|12713.1|12712.2|12717.4|12715.9|12711|12710.1|206
1716483000000|2024-05-23 16:50:00|12713|12712.1|12713.1|12712.2|12713.7|12712.6|12712.1|12711.2|165
1716483300000|2024-05-23 16:55:00|12713.3|12712.4|12712.9|12712|12714.1|12713.2|12711.1|12710.2|185
1716483600000|2024-05-23 17:00:00|12712.8|12711.9|12709.6|12708.1|12713|12712.1|12708.6|12707.1|238
1716483900000|2024-05-23 17:05:00|12709.7|12708.2|12706.1|12705.2|12710.8|12709.3|12706.1|12704.9|215
1716484200000|2024-05-23 17:10:00|12706.2|12705.3|12710.4|12709.5|12711.2|12710.2|12705.8|12704.8|182
1716484500000|2024-05-23 17:15:00|12710.5|12709.6|12707.8|12706.9|12711.1|12710.2|12706.7|12705.8|182
1716484800000|2024-05-23 17:20:00|12707.7|12706.8|12707.3|12705.8|12709.4|12707.9|12706.7|12705.2|245
1716485100000|2024-05-23 17:25:00|12707.2|12705.7|12710.1|12709.2|12710.1|12709.2|12703.4|12702.5|181
1716485400000|2024-05-23 17:30:00|12710|12709.1|12709.7|12708.2|12710.5|12709.2|12708.5|12707|193
1716485700000|2024-05-23 17:35:00|12709.6|12708.1|12703|12701.5|12709.7|12708.3|12702.8|12701.3|267
1716486000000|2024-05-23 17:40:00|12702.9|12701.4|12701.4|12700.5|12705.3|12704.2|12701.2|12700|327
1716486300000|2024-05-23 17:45:00|12701.3|12700.4|12699.2|12698.3|12701.4|12700.5|12698.7|12697.5|261
1716486600000|2024-05-23 17:50:00|12699.3|12698.4|12696.4|12695.5|12700.7|12699.8|12694.8|12693.3|332
1716486900000|2024-05-23 17:55:00|12696.1|12695.2|12695.9|12695|12696.8|12695.3|12692.3|12691.2|306
1716487200000|2024-05-23 18:00:00|12696|12695.1|12692.8|12691.3|12696.9|12695.6|12692.8|12691.3|288
1716487500000|2024-05-23 18:05:00|12693|12691.5|12698|12696.5|12698.1|12696.6|12691.8|12690.7|289
1716487800000|2024-05-23 18:10:00|12698.1|12696.6|12697.9|12697|12699.3|12698.4|12696.1|12694.6|291
1716488100000|2024-05-23 18:15:00|12697.8|12696.9|12693|12692.1|12700.9|12700|12692.9|12692|250
1716488400000|2024-05-23 18:20:00|12693.1|12692.2|12692.6|12691.7|12695.5|12694.6|12691.9|12691|330
1716488700000|2024-05-23 18:25:00|12692.3|12691.4|12694.4|12693.5|12696|12695.1|12691.9|12691|195
1716489000000|2024-05-23 18:30:00|12693.7|12692.8|12692.6|12691.7|12693.9|12693|12691.9|12691|222
1716489300000|2024-05-23 18:35:00|12692.7|12691.8|12697.6|12696.7|12697.8|12696.9|12692.6|12691.7|234
1716489600000|2024-05-23 18:40:00|12697.5|12696.6|12690.4|12689.5|12697.6|12696.7|12689.9|12689|199
1716489900000|2024-05-23 18:45:00|12690.5|12689.6|12689.4|12688.5|12691.2|12689.8|12688.4|12687.5|183
1716490200000|2024-05-23 18:50:00|12689.5|12688.6|12687.6|12686.1|12690.4|12689.5|12687.5|12686|185
1716490500000|2024-05-23 18:55:00|12687.5|12686|12686.9|12686|12688.5|12687.6|12686|12684.9|225
1716490800000|2024-05-23 19:00:00|12686.8|12685.9|12686.5|12685.6|12687.8|12686.9|12686|12684.8|165
1716491100000|2024-05-23 19:05:00|12687|12685.5|12688.9|12687.4|12689.4|12688.5|12686.7|12685.3|204
1716491400000|2024-05-23 19:10:00|12688.7|12687.2|12689.5|12688.6|12690.1|12689.2|12687.3|12686.4|185
1716491700000|2024-05-23 19:15:00|12689.7|12688.8|12691|12690.1|12691.5|12690.6|12689.3|12688.4|216
1716492000000|2024-05-23 19:20:00|12690.9|12690|12690.2|12689.3|12692.9|12691.7|12688.9|12688|182
1716492300000|2024-05-23 19:25:00|12690.1|12689.2|12689.4|12688.5|12690.8|12689.9|12688.5|12687.6|160
1716492600000|2024-05-23 19:30:00|12689.3|12688.4|12692.4|12690.9|12692.9|12691.4|12689.3|12688.2|224
1716492900000|2024-05-23 19:35:00|12692.5|12691|12693.4|12692.5|12693.8|12692.7|12692.1|12690.6|168
1716493200000|2024-05-23 19:40:00|12693.7|12692.2|12693.8|12692.9|12694.5|12693.6|12692.6|12691.1|162
1716493500000|2024-05-23 19:45:00|12693.7|12692.8|12692.5|12691.6|12693.7|12692.8|12691.5|12690.6|118
1716493800000|2024-05-23 19:50:00|12692.7|12691.8|12694.1|12692.6|12694.8|12693.3|12691.8|12690.9|160
1716494100000|2024-05-23 19:55:00|12693.8|12692.3|12694.6|12693.1|12695.2|12693.7|12692.7|12691.8|167
1716494400000|2024-05-23 20:00:00|12694.8|12693.3|12692.9|12692|12694.8|12693.3|12692.9|12692|92
1716494700000|2024-05-23 20:05:00|12693.1|12692.2|12693.8|12692.9|12693.8|12692.9|12693.1|12692.2|31
1716495000000|2024-05-23 20:10:00|12693.9|12693|12694.5|12693.6|12694.9|12694|12693.8|12692.9|32
1716495300000|2024-05-23 20:15:00|12694.6|12693.7|12695.7|12694.2|12695.9|12694.7|12694.5|12693.6|43
1716495600000|2024-05-23 20:20:00|12695.5|12694.6|12696.1|12694.6|12696.1|12694.7|12695.4|12694.3|31
1716495900000|2024-05-23 20:25:00|12696|12694.5|12696.3|12694.8|12697|12695.8|12695.5|12694.4|36
1716496200000|2024-05-23 20:30:00|12696.8|12695.3|12696|12694.5|12696.8|12695.3|12695.1|12693.6|45
1716496500000|2024-05-23 20:35:00|12695.9|12694.4|12695.9|12694.4|12696.1|12694.6|12695.8|12694.3|18
1716496800000|2024-05-23 20:40:00|12695.8|12694.3|12696.1|12694.6|12696.2|12694.7|12695.3|12693.8|42
1716497100000|2024-05-23 20:45:00|12696|12694.5|12698|12696.5|12698.5|12697|12695.9|12694.4|54
1716497400000|2024-05-23 20:50:00|12698.3|12696.8|12698.9|12697.4|12699.1|12697.6|12698|12696.5|67
1716497700000|2024-05-23 20:55:00|12699.4|12697|12700.7|12696.8|12701.1|12697.2|12699.4|12696.2|68
1716498000000|2024-05-23 21:00:00|12700.6|12696.7|12702.7|12690.8|12702.7|12696.7|12700.6|12688.7|8
1716498300000|2024-05-23 21:05:00|12701.7|12689.8|12701.4|12689.5|12701.8|12689.9|12700.2|12688.3|19
1716498600000|2024-05-23 21:10:00|12701.5|12689.6|12701.4|12689.5|12702.2|12690.3|12700.4|12688.5|22
1716498900000|2024-05-23 21:15:00|12701.5|12689.6|12701.6|12689.7|12701.6|12689.7|12701.5|12689.6|2
1716499500000|2024-05-23 21:25:00|12702.8|12690.9|12702.1|12690.2|12703.1|12691.2|12702|12690.1|12
1716499800000|2024-05-23 21:30:00|12703.3|12691.4|12702.4|12690.5|12703.4|12691.5|12702.2|12690.3|49
1716500100000|2024-05-23 21:35:00|12702.3|12690.4|12702.5|12690.6|12703.2|12691.4|12701.9|12690.3|89
1716500400000|2024-05-23 21:40:00|12702.6|12690.7|12704.4|12692.5|12704.5|12692.6|12701.2|12689.3|56
1716500700000|2024-05-23 21:45:00|12704.6|12692.7|12701.7|12690.5|12704.6|12692.7|12700.9|12689|109
1716501000000|2024-05-23 21:50:00|12701.8|12690.6|12700.6|12695.4|12704.2|12696.9|12698.9|12690.6|182
1716501300000|2024-05-23 21:55:00|12700.7|12695.2|12700.9|12697.6|12702.8|12698|12700.2|12695|101
1716501600000|2024-05-23 22:00:00|12701.2|12697.2|12698.3|12695.3|12701.4|12697.2|12697.8|12694.5|76
1716501900000|2024-05-23 22:05:00|12697.9|12695.7|12698.2|12696.7|12698.8|12696.8|12697.5|12695.5|32
1716502200000|2024-05-23 22:10:00|12698.3|12696.8|12698|12696.5|12698.6|12697.1|12698|12696.5|18
1716502500000|2024-05-23 22:15:00|12698.1|12696.6|12698|12696.5|12698.4|12696.7|12698|12696.3|30
1716502800000|2024-05-23 22:20:00|12697.5|12696|12697.1|12695.6|12697.7|12696.2|12696.9|12695.4|12
1716503100000|2024-05-23 22:25:00|12697|12695.5|12697.2|12695.7|12697.4|12695.9|12697|12695.5|37
1716503400000|2024-05-23 22:30:00|12697.1|12695.6|12697.3|12695.8|12697.3|12695.8|12696.9|12695.4|21
1716503700000|2024-05-23 22:35:00|12697.4|12695.9|12696.1|12694.6|12697.4|12695.9|12696.1|12694.6|29
1716504000000|2024-05-23 22:40:00|12696|12694.5|12696|12694.5|12696.2|12694.7|12695.8|12694.3|22
1716504300000|2024-05-23 22:45:00|12696.1|12694.6|12696.1|12694.6|12696.2|12694.7|12696|12694.5|17
1716504600000|2024-05-23 22:50:00|12696|12694.5|12696.5|12695|12696.5|12695|12696|12694.5|11
1716504900000|2024-05-23 22:55:00|12696.4|12694.9|12697|12695.5|12697|12695.5|12695.7|12694.2|22
1716505200000|2024-05-23 23:00:00|12697.1|12695.6|12695.8|12694.3|12697.3|12695.8|12695.8|12694.3|34
1716505500000|2024-05-23 23:05:00|12695.7|12694.2|12695.9|12694.4|12696.1|12694.6|12695.6|12694.1|17
1716505800000|2024-05-23 23:10:00|12696.1|12694.6|12696.1|12694.6|12696.2|12695|12695.7|12694.4|25
1716506100000|2024-05-23 23:15:00|12696|12694.5|12696.2|12694.7|12696.3|12694.8|12695.4|12694.3|29
1716506400000|2024-05-23 23:20:00|12696.6|12695.1|12697.3|12695.8|12697.3|12695.8|12695.7|12694.2|30
1716506700000|2024-05-23 23:25:00|12697.2|12695.7|12697|12695.5|12697.4|12695.9|12696.7|12695.2|44
1716507000000|2024-05-23 23:30:00|12697.1|12695.6|12697.2|12695.7|12697.3|12696|12695.8|12694.6|56
1716507300000|2024-05-23 23:35:00|12697.1|12695.6|12696.8|12695.9|12697.2|12696|12695.8|12694.9|46
1716507600000|2024-05-23 23:40:00|12696.9|12696|12697.1|12695.6|12697.1|12696|12696.5|12695|25
1716507900000|2024-05-23 23:45:00|12697.2|12695.7|12697.5|12696|12697.9|12696.4|12697.1|12695.6|51
1716508200000|2024-05-23 23:50:00|12697.4|12695.9|12696.4|12694.9|12697.4|12696|12695.9|12694.8|63
1716508500000|2024-05-23 23:55:00|12696.3|12694.8|12693.7|12692.8|12696.4|12695.3|12693.7|12692.6|75
1716508800000|2024-05-24 00:00:00|12693.6|12692.7|12693.2|12692.3|12694|12692.7|12691.8|12690.3|139
1716509100000|2024-05-24 00:05:00|12693.1|12692.2|12693.1|12691.6|12694|12692.5|12691.9|12690.4|124
1716509400000|2024-05-24 00:10:00|12692.9|12691.4|12692.1|12691.2|12692.9|12691.6|12690|12688.9|129
1716509700000|2024-05-24 00:15:00|12692.2|12691.3|12691.7|12690.8|12692.8|12691.9|12691.4|12690.5|76
1716510000000|2024-05-24 00:20:00|12691.6|12690.7|12693.3|12691.8|12694.1|12692.6|12691.6|12690.7|190
1716510300000|2024-05-24 00:25:00|12693.2|12691.7|12693.4|12692.5|12694.1|12693.1|12692.6|12691.2|107
1716510600000|2024-05-24 00:30:00|12693.5|12692.6|12692.3|12690.8|12693.9|12693|12691.5|12690.6|113
1716510900000|2024-05-24 00:35:00|12692.7|12691.2|12692.1|12691.2|12693.4|12692.5|12691.7|12690.6|116
1716511200000|2024-05-24 00:40:00|12692|12691.1|12693.8|12692.9|12693.9|12693|12691.4|12690.4|85
1716511500000|2024-05-24 00:45:00|12693.9|12693|12694.9|12694|12695.1|12694.1|12692.6|12691.7|69
1716511800000|2024-05-24 00:50:00|12695|12694.1|12696.9|12696|12697.2|12696|12695|12694.1|151
1716512100000|2024-05-24 00:55:00|12697.2|12696.3|12694.8|12693.9|12697.4|12696.5|12694.8|12693.8|137
1716512400000|2024-05-24 01:00:00|12694.7|12693.8|12695.6|12694.7|12697|12696.1|12694.7|12693.8|106
1716512700000|2024-05-24 01:05:00|12695.7|12694.8|12691.5|12690.6|12695.9|12694.8|12691.4|12690.5|144
1716513000000|2024-05-24 01:10:00|12691.6|12690.7|12692.8|12691.3|12693.1|12691.6|12690.4|12689.1|168
1716513300000|2024-05-24 01:15:00|12692.7|12691.2|12694.4|12693.5|12694.4|12693.5|12692|12690.5|220
1716513600000|2024-05-24 01:20:00|12694.3|12693.4|12695.8|12694.9|12695.9|12695|12694.3|12693.4|123
1716513900000|2024-05-24 01:25:00|12695.7|12694.8|12694|12693.1|12695.9|12695|12693.5|12692.1|168
1716514200000|2024-05-24 01:30:00|12694.1|12693.2|12695.5|12694.6|12696.1|12694.7|12694|12693.1|116
1716514500000|2024-05-24 01:35:00|12695.6|12694.7|12697.8|12696.9|12697.8|12696.9|12694.8|12693.9|96
1716514800000|2024-05-24 01:40:00|12697.9|12697|12697.4|12695.9|12698.8|12697.5|12696.8|12695.3|145
1716515100000|2024-05-24 01:45:00|12697.3|12695.8|12697.8|12696.3|12698.1|12696.7|12696.3|12695.2|80
1716515400000|2024-05-24 01:50:00|12697.9|12696.4|12696.5|12695|12698.1|12697.2|12696.4|12694.9|100
1716515700000|2024-05-24 01:55:00|12696.4|12694.9|12695.6|12694.7|12697|12695.5|12695.6|12694.1|99
1716516000000|2024-05-24 02:00:00|12695.5|12694.6|12694.4|12693.5|12695.7|12694.8|12694|12693.1|55
1716516300000|2024-05-24 02:05:00|12694.5|12693.6|12693.5|12692.6|12694.7|12693.6|12693.3|12692.4|36
1716516600000|2024-05-24 02:10:00|12693.4|12692.5|12692.6|12691.7|12693.8|12692.6|12692.4|12691.5|84
1716516900000|2024-05-24 02:15:00|12692.7|12691.8|12692.7|12691.2|12693.3|12692.4|12692.2|12691.2|80
1716517200000|2024-05-24 02:20:00|12692.5|12691.6|12693.4|12692.5|12693.4|12692.5|12692.4|12691.1|73
1716517500000|2024-05-24 02:25:00|12693.3|12692.4|12693.6|12692.1|12693.6|12692.6|12692.4|12691.5|44
1716517800000|2024-05-24 02:30:00|12693.5|12692|12692.6|12691.7|12693.5|12692.4|12691.7|12690.2|82
1716518100000|2024-05-24 02:35:00|12692.8|12691.3|12693.2|12692.3|12693.8|12692.7|12692.4|12691.2|83
1716518400000|2024-05-24 02:40:00|12693.3|12692.4|12690.6|12689.7|12693.5|12692.6|12690.4|12689.5|54
1716518700000|2024-05-24 02:45:00|12690.8|12689.9|12692.4|12691.5|12693.3|12692.4|12690.7|12689.8|60
1716519000000|2024-05-24 02:50:00|12692.3|12691.4|12693|12691.5|12693.5|12692.6|12692.2|12691.3|54
1716519300000|2024-05-24 02:55:00|12692.9|12691.4|12691.6|12690.1|12693|12691.5|12691.3|12689.8|67
1716519600000|2024-05-24 03:00:00|12691.4|12689.9|12691.6|12690.7|12692.3|12691.4|12690.3|12689.4|67
1716519900000|2024-05-24 03:05:00|12691.7|12690.8|12690.4|12689.5|12691.7|12690.8|12689.5|12688|126
1716520200000|2024-05-24 03:10:00|12690.5|12689.6|12690.7|12689.8|12691.4|12690.5|12690.4|12689.5|48
1716520500000|2024-05-24 03:15:00|12690.5|12689.6|12691|12689.5|12691.7|12690.5|12690.5|12689.5|58
1716520800000|2024-05-24 03:20:00|12690.9|12689.4|12690.6|12689.1|12691.4|12689.9|12689.7|12688.2|112
1716521100000|2024-05-24 03:25:00|12690.5|12689|12690.8|12689.3|12690.8|12689.9|12689.8|12688.9|46
1716521400000|2024-05-24 03:30:00|12691|12689.5|12690.6|12689.7|12691.5|12690.6|12690.5|12689.2|62
1716521700000|2024-05-24 03:35:00|12690.5|12689.6|12689.6|12688.1|12690.5|12689.6|12689.5|12688|85
1716522000000|2024-05-24 03:40:00|12689.7|12688.2|12689.2|12687.7|12690.1|12688.6|12688.7|12687.2|64
1716522300000|2024-05-24 03:45:00|12689|12688.1|12688.4|12687.5|12689.4|12688.5|12688.3|12687.4|43
1716522600000|2024-05-24 03:50:00|12688.5|12687.6|12688.6|12687.7|12689.9|12689|12688.4|12687.5|56
1716522900000|2024-05-24 03:55:00|12688.5|12687.6|12689|12688.1|12689.1|12688.1|12687.8|12686.8|64
1716523200000|2024-05-24 04:00:00|12689.1|12688.2|12689|12688.1|12689.8|12688.9|12688.4|12687.5|61
1716523500000|2024-05-24 04:05:00|12689.1|12688.2|12690.3|12689.4|12690.7|12689.8|12688.5|12687.6|47
1716523800000|2024-05-24 04:10:00|12690.2|12689.3|12692.8|12691.3|12692.9|12691.6|12690.2|12689.3|67
1716524100000|2024-05-24 04:15:00|12692.5|12691.6|12691.5|12690.6|12692.6|12691.7|12691.4|12690.5|47
1716524400000|2024-05-24 04:20:00|12691.1|12690.2|12690.9|12690|12691.4|12690.5|12690.5|12689.6|52
1716524700000|2024-05-24 04:25:00|12690.8|12689.9|12691|12690.1|12691.5|12690.6|12690.7|12689.8|53
1716525000000|2024-05-24 04:30:00|12691.1|12690.2|12690.7|12689.8|12691.6|12690.4|12690.6|12689.7|36
1716525300000|2024-05-24 04:35:00|12690.9|12690|12691.1|12690.2|12691.6|12690.7|12690.5|12689.3|70
1716525600000|2024-05-24 04:40:00|12691|12690.1|12692.8|12691.9|12692.8|12691.9|12690.9|12690|49
1716525900000|2024-05-24 04:45:00|12692.7|12691.8|12693.5|12692.6|12693.6|12692.7|12692.7|12691.8|40
1716526200000|2024-05-24 04:50:00|12693.4|12692.5|12693.7|12692.2|12694.5|12693.6|12693.4|12692.2|56
1716526500000|2024-05-24 04:55:00|12693.6|12692.1|12692.4|12691.5|12694|12692.5|12692.2|12690.7|64
1716526800000|2024-05-24 05:00:00|12692.3|12691.4|12692.5|12691.6|12692.7|12691.8|12691.4|12690.1|61
1716527100000|2024-05-24 05:05:00|12692.6|12691.7|12691.6|12690.7|12693.6|12692.3|12691.6|12690.3|86
1716527400000|2024-05-24 05:10:00|12691.7|12690.8|12692.3|12691.4|12692.7|12691.6|12691.5|12690.4|47
1716527700000|2024-05-24 05:15:00|12692.2|12691.3|12691.5|12690.6|12692.3|12691.4|12691.5|12690.6|60
1716528000000|2024-05-24 05:20:00|12691.4|12690.5|12691.5|12690.6|12692.2|12691.3|12691.4|12690.5|30
1716528300000|2024-05-24 05:25:00|12691.4|12690.5|12690.7|12689.8|12691.4|12690.5|12689.5|12688.6|74
1716528600000|2024-05-24 05:30:00|12690.5|12689.6|12690.9|12690|12691.7|12690.8|12690.1|12689.2|90
1716528900000|2024-05-24 05:35:00|12690.7|12689.8|12690.6|12689.7|12691.9|12691|12689.9|12689|72
1716529200000|2024-05-24 05:40:00|12690.5|12689.6|12689.1|12688.2|12690.6|12689.7|12687.8|12686.9|69
1716529500000|2024-05-24 05:45:00|12689|12688.1|12690.7|12689.8|12691.2|12690.3|12688.4|12687.4|73
1716529800000|2024-05-24 05:50:00|12690.6|12689.7|12690.8|12689.9|12691.2|12690.3|12690|12688.5|99
1716530100000|2024-05-24 05:55:00|12690.9|12690|12691.4|12687.6|12691.4|12690.4|12688.3|12686.8|133
1716530400000|2024-05-24 06:00:00|12692.2|12689.9|12690.8|12689.9|12695.3|12690.4|12677.6|12673.2|585
1716530700000|2024-05-24 06:05:00|12690.7|12689.8|12695.9|12695|12696.1|12695|12688.6|12687.4|267
1716531000000|2024-05-24 06:10:00|12695.8|12694.9|12697.6|12696.7|12697.7|12696.8|12691.8|12690.3|202
1716531300000|2024-05-24 06:15:00|12697.7|12696.8|12692.9|12691.4|12698.7|12697.8|12692.6|12691.1|186
1716531600000|2024-05-24 06:20:00|12692.7|12691.2|12692.7|12691.2|12692.8|12691.5|12690|12689.1|113
1716531900000|2024-05-24 06:25:00|12692.6|12691.1|12694.3|12693.4|12694.7|12693.5|12692|12690.6|212
1716532200000|2024-05-24 06:30:00|12694.4|12692.9|12693.7|12692.2|12694.7|12693.5|12691.4|12689.9|252
1716532500000|2024-05-24 06:35:00|12693.6|12692.1|12694.4|12693.5|12695.4|12694.5|12692.6|12691.1|154
1716532800000|2024-05-24 06:40:00|12694.3|12693.4|12693.7|12692.2|12694.7|12693.6|12691.4|12689.9|207
1716533100000|2024-05-24 06:45:00|12693.8|12692.3|12693.2|12692.3|12696|12694.5|12692.9|12691.8|165
1716533400000|2024-05-24 06:50:00|12692.7|12691.8|12691.6|12690.7|12693.1|12692.2|12690.1|12689.2|148
1716533700000|2024-05-24 06:55:00|12691.7|12690.8|12694.7|12693.8|12694.7|12693.8|12691.7|12690.2|159
1716534000000|2024-05-24 07:00:00|12695.2|12694.3|12699.4|12698.5|12701|12699.5|12694.9|12694|291
1716534300000|2024-05-24 07:05:00|12698.9|12698|12697.8|12696.9|12698.9|12698|12696.4|12695.4|181
1716534600000|2024-05-24 07:10:00|12698|12697.1|12702.2|12701.3|12703.5|12702.6|12697.3|12696.4|221
1716534900000|2024-05-24 07:15:00|12702|12701.1|12700.6|12699.7|12706|12704.5|12700.4|12699.5|233
1716535200000|2024-05-24 07:20:00|12700.5|12699.6|12700|12699.1|12700.7|12699.8|12698.4|12697.4|176
1716535500000|2024-05-24 07:25:00|12699.9|12699|12698.8|12697.3|12700.5|12699.3|12696.5|12695|185
1716535800000|2024-05-24 07:30:00|12698.7|12697.2|12697.2|12696.3|12700.1|12699.2|12696.4|12695.2|211
1716536100000|2024-05-24 07:35:00|12697.3|12696.4|12701|12700.1|12701.2|12700.3|12696.9|12695.7|178
1716536400000|2024-05-24 07:40:00|12701.2|12700.3|12699.4|12698.5|12701.4|12700.5|12696.4|12695.5|164
1716536700000|2024-05-24 07:45:00|12699.2|12698.3|12701.8|12700.9|12702.8|12701.9|12699|12698.1|143
1716537000000|2024-05-24 07:50:00|12701.4|12700.5|12701.8|12700.9|12702.5|12701.6|12699.5|12698.2|204
1716537300000|2024-05-24 07:55:00|12701.9|12701|12699.2|12698.3|12702.5|12701.6|12699|12698.1|192
1716537600000|2024-05-24 08:00:00|12699.1|12698.2|12701.2|12699.7|12703.9|12702.4|12696.6|12695.7|332
1716537900000|2024-05-24 08:05:00|12701.3|12699.8|12699.9|12699|12701.5|12700.2|12698.1|12697.2|217
1716538200000|2024-05-24 08:10:00|12700|12699.1|12698.1|12697.2|12700.4|12699.5|12698.1|12697.2|116
1716538500000|2024-05-24 08:15:00|12698.2|12697.3|12700.1|12699.2|12701.2|12700.3|12697.3|12696.4|131
1716538800000|2024-05-24 08:20:00|12699.7|12698.8|12702.7|12701.2|12703.4|12702.3|12699.6|12698.7|169
1716539100000|2024-05-24 08:25:00|12702.5|12701|12698.5|12697.6|12702.7|12701.4|12698.4|12697.5|117
1716539400000|2024-05-24 08:30:00|12698.6|12697.7|12697.2|12696.3|12699|12698.1|12696.1|12695.2|116
1716539700000|2024-05-24 08:35:00|12697.1|12696.2|12699.3|12698.4|12701.8|12700.9|12695.8|12694.9|156
1716540000000|2024-05-24 08:40:00|12699.4|12698.5|12704.3|12703.4|12705.2|12704.3|12699.4|12698.5|156
1716540300000|2024-05-24 08:45:00|12704|12703.1|12704.6|12703.1|12706.7|12705.8|12703.4|12701.9|149
1716540600000|2024-05-24 08:50:00|12704.3|12702.8|12705.5|12704.6|12706.7|12705.8|12702.5|12701|124
1716540900000|2024-05-24 08:55:00|12705.1|12704.2|12705.6|12704.1|12707.9|12706.8|12704.4|12703.5|183
1716541200000|2024-05-24 09:00:00|12705.5|12704|12706.8|12705.3|12707.2|12705.9|12703.8|12702.9|144
1716541500000|2024-05-24 09:05:00|12706.7|12705.2|12708.1|12707.2|12709.9|12708.7|12706.7|12705.2|141
1716541800000|2024-05-24 09:10:00|12707.8|12706.9|12710.4|12709.5|12710.8|12709.9|12707.8|12706.9|95
1716542100000|2024-05-24 09:15:00|12710.5|12709.6|12710.3|12709.4|12711.4|12710.5|12707.8|12706.9|121
1716542400000|2024-05-24 09:20:00|12710.2|12709.3|12707.8|12706.3|12711.3|12710.4|12707.7|12706.2|120
1716542700000|2024-05-24 09:25:00|12707.9|12706.4|12710.5|12709.6|12710.8|12709.9|12707.4|12706.2|142
1716543000000|2024-05-24 09:30:00|12710.6|12709.7|12712.3|12711.4|12712.4|12711.5|12709.7|12708.8|114
1716543300000|2024-05-24 09:35:00|12711.7|12710.8|12709.8|12708.9|12712.6|12711.5|12709|12708.1|171
1716543600000|2024-05-24 09:40:00|12709.2|12708.3|12707.4|12706.5|12711.5|12710.6|12706.9|12706|112
1716543900000|2024-05-24 09:45:00|12707.3|12706.4|12707.7|12706.8|12708.8|12707.6|12707.2|12706|102
1716544200000|2024-05-24 09:50:00|12707.6|12706.7|12708.4|12707.5|12709.2|12708.3|12707.2|12706.3|93
1716544500000|2024-05-24 09:55:00|12708.5|12707.6|12710|12709.1|12710.3|12709.4|12708.5|12707.4|82
1716544800000|2024-05-24 10:00:00|12709.9|12709|12712.5|12711.6|12712.8|12711.9|12709.2|12708.3|107
1716545100000|2024-05-24 10:05:00|12712.6|12711.7|12717.1|12715.6|12717.8|12716.9|12712.4|12711.5|118
1716545400000|2024-05-24 10:10:00|12717.3|12715.8|12716.8|12715.9|12718.2|12717.3|12716.4|12715.5|95
1716545700000|2024-05-24 10:15:00|12716.7|12715.8|12718.3|12716.8|12718.3|12716.8|12715|12714.1|103
1716546000000|2024-05-24 10:20:00|12717.9|12717|12720.6|12719.7|12721.4|12720.1|12717.9|12716.7|145
1716546300000|2024-05-24 10:25:00|12720.4|12719.5|12720.5|12719.6|12722|12720.5|12718.6|12717.7|104
1716546600000|2024-05-24 10:30:00|12720.4|12719.5|12718.3|12717.4|12720.6|12719.6|12717.8|12716.7|125
1716546900000|2024-05-24 10:35:00|12718.2|12717.3|12722.9|12721.4|12724.4|12722.9|12718.2|12717.3|134
1716547200000|2024-05-24 10:40:00|12722.8|12721.3|12721.9|12720.4|12723.3|12721.8|12720.9|12719.7|133
1716547500000|2024-05-24 10:45:00|12722.2|12720.7|12723.3|12721.8|12723.3|12721.8|12720.8|12719.3|123
1716547800000|2024-05-24 10:50:00|12723.2|12721.7|12722.1|12720.6|12724.5|12723|12721.8|12720.4|113
1716548100000|2024-05-24 10:55:00|12722.2|12720.7|12722.9|12721.4|12725.9|12724.4|12721.5|12720.6|166
1716548400000|2024-05-24 11:00:00|12722.7|12721.8|12720.6|12719.1|12723.3|12722.4|12719|12718.1|179
1716548700000|2024-05-24 11:05:00|12720.7|12719.2|12720.3|12718.8|12721.5|12720.1|12719.4|12718.1|149
1716549000000|2024-05-24 11:10:00|12720.2|12718.7|12717|12715.5|12720.5|12719.1|12716.7|12715.5|137
1716549300000|2024-05-24 11:15:00|12717.1|12715.6|12715.6|12714.1|12718.1|12716.8|12715.3|12713.9|115
1716549600000|2024-05-24 11:20:00|12715.7|12714.2|12715.8|12714.3|12716|12715|12714.6|12713.3|112
1716549900000|2024-05-24 11:25:00|12715.7|12714.2|12716.5|12715.6|12718.5|12717.2|12714.3|12713|132
1716550200000|2024-05-24 11:30:00|12716.6|12715.7|12717.3|12716.4|12717.5|12716.6|12716|12715.1|98
1716550500000|2024-05-24 11:35:00|12717.4|12716.5|12718.5|12717.6|12718.6|12717.7|12716.3|12715.4|98
1716550800000|2024-05-24 11:40:00|12718.8|12717.9|12720.3|12719.4|12720.4|12719.5|12718.4|12717.5|58
1716551100000|2024-05-24 11:45:00|12720.2|12719.3|12718.5|12717.6|12720.2|12719.3|12717.2|12716.3|110
1716551400000|2024-05-24 11:50:00|12718.6|12717.7|12719.2|12718.3|12720.1|12719.2|12717.3|12716.4|82
1716551700000|2024-05-24 11:55:00|12719.1|12718.2|12718.2|12717.3|12719.8|12718.9|12718.1|12717.2|112
1716552000000|2024-05-24 12:00:00|12718.3|12717.4|12720.6|12719.7|12722.4|12721.5|12718.3|12717.4|297
1716552300000|2024-05-24 12:05:00|12720.5|12719.6|12717.9|12717|12721.1|12720.2|12717.7|12716.6|226
1716552600000|2024-05-24 12:10:00|12718|12717.1|12720.4|12719.5|12721.3|12720.4|12716.6|12715.7|199
1716552900000|2024-05-24 12:15:00|12721|12720.1|12721.7|12720.2|12721.9|12720.9|12720|12718.5|198
1716553200000|2024-05-24 12:20:00|12721.6|12720.1|12716.6|12715.1|12721.7|12720.8|12715.1|12714.2|287
1716553500000|2024-05-24 12:25:00|12716.5|12715|12716.2|12714.7|12718.7|12717.2|12715.2|12713.7|158
1716553800000|2024-05-24 12:30:00|12716.3|12714.8|12715.7|12714.2|12717.5|12716.6|12711.8|12709.2|496
1716554100000|2024-05-24 12:35:00|12715.9|12714.4|12720.3|12719.4|12721.7|12720.8|12715.9|12714.4|348
1716554400000|2024-05-24 12:40:00|12720.4|12719.5|12721.9|12721|12725.3|12724.4|12720.2|12719.3|261
1716554700000|2024-05-24 12:45:00|12722.2|12721.3|12720.4|12719.5|12723|12722.1|12717.6|12716.7|328
1716555000000|2024-05-24 12:50:00|12720.3|12719.4|12721.2|12720.3|12724.3|12723.4|12718.3|12717.4|332
1716555300000|2024-05-24 12:55:00|12721.1|12720.2|12721.3|12719.8|12724.5|12723.6|12718.6|12717.7|302
1716555600000|2024-05-24 13:00:00|12721.2|12720.3|12721.7|12720.2|12724.8|12723.6|12719.5|12718.2|444
1716555900000|2024-05-24 13:05:00|12721.6|12720.1|12718.7|12717.8|12721.6|12720.5|12718|12717.1|256
1716556200000|2024-05-24 13:10:00|12718.9|12718|12721.9|12720.4|12723.2|12722.3|12718.8|12717.9|283
1716556500000|2024-05-24 13:15:00|12722|12720.5|12723.6|12722.7|12724.1|12722.8|12718.3|12716.8|274
1716556800000|2024-05-24 13:20:00|12722.9|12722|12724.5|12723.6|12724.9|12723.8|12719.7|12718.8|244
1716557100000|2024-05-24 13:25:00|12724.4|12723.5|12729.8|12728.9|12730|12729.1|12724.4|12723.5|299
1716557400000|2024-05-24 13:30:00|12729.9|12729|12726.9|12726|12731.2|12730.3|12726.8|12725.9|372
1716557700000|2024-05-24 13:35:00|12727|12726.1|12726.1|12725.2|12728.2|12727.3|12725.4|12724.5|259
1716558000000|2024-05-24 13:40:00|12726.2|12725.3|12727.6|12726.1|12728|12726.9|12722.7|12721.8|277
1716558300000|2024-05-24 13:45:00|12727.5|12726|12723.2|12722.3|12727.6|12726.1|12722.5|12721.6|352
1716558600000|2024-05-24 13:50:00|12723.4|12722.5|12719.5|12718.6|12724.2|12723.3|12719.3|12718.4|227
1716558900000|2024-05-24 13:55:00|12719.6|12718.7|12729.6|12718.8|12729.6|12721.7|12718.8|12717.9|245
1716559200000|2024-05-24 14:00:00|12729|12718.3|12723.8|12722.3|12733.6|12727.8|12721.4|12718.3|633
1716559500000|2024-05-24 14:05:00|12723.9|12722.4|12728.4|12727.5|12729.9|12729|12722.4|12720.9|452
1716559800000|2024-05-24 14:10:00|12728.5|12727.6|12727.2|12726.3|12730.8|12729.9|12727.1|12726.2|389
1716560100000|2024-05-24 14:15:00|12727.4|12726.5|12726.2|12724.7|12727.7|12726.8|12723.4|12722.5|305
1716560400000|2024-05-24 14:20:00|12726.1|12724.6|12729.3|12728.4|12729.4|12728.4|12723.3|12722.4|277
1716560700000|2024-05-24 14:25:00|12729.2|12728.3|12728.4|12727.5|12730.4|12729.5|12727|12726.1|260
1716561000000|2024-05-24 14:30:00|12728.5|12727.6|12727.7|12726.8|12730.7|12729.8|12727.3|12726.2|288
1716561300000|2024-05-24 14:35:00|12727.8|12726.9|12727.4|12726.5|12731.2|12730.3|12726.6|12725.3|238
1716561600000|2024-05-24 14:40:00|12727.2|12726.3|12734.6|12733.7|12734.7|12733.8|12726.9|12726|225
1716561900000|2024-05-24 14:45:00|12734.5|12733.6|12735.5|12734.6|12737.5|12736.6|12733.5|12732.6|242
1716562200000|2024-05-24 14:50:00|12735.6|12734.7|12735.6|12734.7|12736.9|12736|12734.2|12733.3|237
1716562500000|2024-05-24 14:55:00|12735.8|12734.9|12738.8|12737.3|12739.2|12738.3|12735.5|12734.2|284
1716562800000|2024-05-24 15:00:00|12738.4|12737.5|12743.4|12742.5|12743.7|12742.8|12736.5|12735.6|331
1716563100000|2024-05-24 15:05:00|12743.3|12742.4|12744.2|12743.3|12745.6|12744.7|12741.8|12740.9|313
1716563400000|2024-05-24 15:10:00|12743.9|12743|12746.3|12745.4|12746.6|12745.7|12743.7|12742.8|216
1716563700000|2024-05-24 15:15:00|12746.2|12745.3|12749.1|12748.2|12750.1|12749.2|12746.2|12745.3|250
1716564000000|2024-05-24 15:20:00|12749.2|12748.3|12751.2|12750.3|12751.3|12750.4|12748.3|12747.4|183
1716564300000|2024-05-24 15:25:00|12751.1|12750.2|12746.5|12745|12751.3|12750.4|12746.2|12744.7|185
1716564600000|2024-05-24 15:30:00|12746.6|12745.1|12747|12746.1|12749.1|12748.2|12746.6|12745.1|141
1716564900000|2024-05-24 15:35:00|12747.1|12746.2|12742.3|12740.8|12748|12747.1|12741.3|12739.8|342
1716565200000|2024-05-24 15:40:00|12742.4|12740.9|12740.8|12739.9|12743.7|12742.2|12740.8|12739.8|207
1716565500000|2024-05-24 15:45:00|12740.7|12739.8|12741.9|12741|12742.4|12741.5|12739.4|12738.5|211
1716565800000|2024-05-24 15:50:00|12742.2|12741.3|12741.6|12740.7|12743|12742.1|12740.9|12740|131
1716566100000|2024-05-24 15:55:00|12741.9|12741|12745.2|12743.7|12745.2|12743.9|12741.7|12740.8|165
1716566400000|2024-05-24 16:00:00|12745.1|12743.6|12742.8|12741.3|12745.8|12744.5|12740.7|12739.6|187
1716566700000|2024-05-24 16:05:00|12742.7|12741.2|12741.5|12740.6|12742.9|12742|12740.4|12739.5|154
1716567000000|2024-05-24 16:10:00|12741.6|12740.7|12745.5|12744.6|12746.5|12745.6|12741.6|12740.7|174
1716567300000|2024-05-24 16:15:00|12745.6|12744.7|12745.6|12744.7|12746.5|12745.6|12743.6|12742.7|109
1716567600000|2024-05-24 16:20:00|12745.7|12744.8|12745.9|12745|12746.4|12745.5|12744.2|12743.3|127
1716567900000|2024-05-24 16:25:00|12746.1|12745.2|12747.9|12747|12750.2|12749.3|12745.9|12745|170
1716568200000|2024-05-24 16:30:00|12748|12747.1|12747.6|12746.7|12751.4|12749.9|12747.5|12746.3|152
1716568500000|2024-05-24 16:35:00|12747.5|12746.6|12742.5|12741.6|12747.5|12746.6|12742.2|12741|158
1716568800000|2024-05-24 16:40:00|12742.4|12741.5|12738.4|12737.5|12742.6|12741.7|12738.4|12737.5|158
1716569100000|2024-05-24 16:45:00|12738.2|12737.3|12737.4|12736.5|12739|12738.1|12737|12736|141
1716569400000|2024-05-24 16:50:00|12737.1|12736.2|12738.5|12737.6|12738.5|12737.6|12736.2|12735.3|139
1716569700000|2024-05-24 16:55:00|12738.4|12737.5|12734.5|12733.6|12738.6|12737.7|12733.3|12732.1|222
1716570000000|2024-05-24 17:00:00|12734.3|12733.4|12733|12732.1|12735|12734.1|12732.7|12731.8|123
1716570300000|2024-05-24 17:05:00|12733.2|12732.3|12734.7|12733.2|12736.1|12734.6|12732.7|12731.8|120
1716570600000|2024-05-24 17:10:00|12734.8|12733.3|12738.4|12737.5|12738.8|12737.6|12733.9|12732.4|152
1716570900000|2024-05-24 17:15:00|12738.5|12737.6|12737.6|12736.7|12739.5|12738.3|12737.4|12736.5|95
1716571200000|2024-05-24 17:20:00|12737.9|12737|12737.6|12736.7|12739.3|12738.4|12737.5|12736.6|77
1716571500000|2024-05-24 17:25:00|12737.7|12736.8|12740.4|12739.5|12742.1|12740.8|12737.7|12736.8|111
1716571800000|2024-05-24 17:30:00|12740.8|12739.3|12739|12738.1|12740.8|12739.3|12737.4|12736.4|174
1716572100000|2024-05-24 17:35:00|12739.3|12737.8|12741.7|12740.8|12741.8|12740.9|12739.3|12737.8|89
1716572400000|2024-05-24 17:40:00|12742|12740.5|12740.6|12739.7|12742|12740.7|12739.6|12738.7|147
1716572700000|2024-05-24 17:45:00|12740.5|12739.6|12740.5|12739.6|12741|12740.1|12739.3|12738.2|123
1716573000000|2024-05-24 17:50:00|12740.6|12739.7|12739.8|12738.3|12740.9|12739.8|12739.5|12738.3|182
1716573300000|2024-05-24 17:55:00|12739.4|12737.9|12743.2|12742.3|12744.1|12743.2|12739|12737.8|230
1716573600000|2024-05-24 18:00:00|12743.3|12742.4|12743.4|12742.5|12744.5|12743.6|12741.3|12740.4|120
1716573900000|2024-05-24 18:05:00|12743.5|12742.6|12744.5|12743.6|12745.8|12744.3|12743.2|12742.3|131
1716574200000|2024-05-24 18:10:00|12744.4|12743.5|12744.9|12744|12745.2|12744.3|12743.6|12742.5|158
1716574500000|2024-05-24 18:15:00|12745|12744.1|12746.5|12745.6|12746.7|12745.7|12744.9|12743.6|104
1716574800000|2024-05-24 18:20:00|12746.4|12745.5|12741.2|12740.3|12746.6|12745.7|12741.2|12740.3|129
1716575100000|2024-05-24 18:25:00|12741|12740.1|12739.5|12738.6|12742.1|12741.2|12739.5|12738.1|127
1716575400000|2024-05-24 18:30:00|12739.6|12738.7|12740.1|12739.2|12740.8|12739.9|12739.3|12738.4|110
1716575700000|2024-05-24 18:35:00|12740.2|12739.3|12740.2|12739.3|12740.4|12739.5|12739.2|12738.3|82
1716576000000|2024-05-24 18:40:00|12739.8|12738.9|12738.6|12737.7|12739.8|12738.9|12737.5|12736.6|137
1716576300000|2024-05-24 18:45:00|12738.7|12737.8|12738.8|12737.9|12740.2|12739.1|12738.6|12737.4|80
1716576600000|2024-05-24 18:50:00|12738.9|12738|12738.6|12737.7|12740|12739.1|12738.3|12737.4|58
1716576900000|2024-05-24 18:55:00|12738.5|12737.6|12737.7|12736.8|12738.5|12737.6|12737.5|12736.6|101
1716577200000|2024-05-24 19:00:00|12737.6|12736.7|12737.1|12736.2|12738.4|12737.5|12735.3|12734.4|143
1716577500000|2024-05-24 19:05:00|12736.8|12735.9|12736.2|12735.3|12737.8|12736.9|12735.7|12734.8|103
1716577800000|2024-05-24 19:10:00|12736.3|12735.4|12736.1|12734.6|12737|12735.7|12735.6|12734.3|109
1716578100000|2024-05-24 19:15:00|12735.9|12734.4|12737.1|12735.6|12738|12736.5|12735.9|12734.4|56
1716578400000|2024-05-24 19:20:00|12736.9|12735.4|12737|12735.5|12737.3|12735.8|12736.1|12734.6|118
1716578700000|2024-05-24 19:25:00|12737.1|12735.6|12738.6|12737.1|12739|12737.7|12737.1|12735.6|125
1716579000000|2024-05-24 19:30:00|12738.1|12736.6|12738.3|12737.4|12739|12737.8|12737.6|12736.2|94
1716579300000|2024-05-24 19:35:00|12738.4|12737.5|12737.8|12736.9|12738.5|12737.6|12737.1|12735.8|93
1716579600000|2024-05-24 19:40:00|12737.7|12736.8|12737.2|12736.3|12737.9|12737|12736.4|12735.5|82
1716579900000|2024-05-24 19:45:00|12737.1|12736.2|12737.5|12736|12738.8|12737.3|12736.5|12735.4|106
1716580200000|2024-05-24 19:50:00|12737.9|12736.4|12738.1|12736.6|12738.4|12736.9|12737.5|12736|75
1716580500000|2024-05-24 19:55:00|12738|12736.5|12740.8|12739.3|12740.8|12739.3|12738|12736.5|111
1716580800000|2024-05-24 20:00:00|12740.4|12738.9|12740.2|12738.7|12741.2|12739.7|12740.2|12738.7|50
1716581100000|2024-05-24 20:05:00|12740.3|12738.8|12740.2|12738.7|12740.3|12739|12739.6|12738.5|29
1716581400000|2024-05-24 20:10:00|12740.1|12738.6|12739|12737.5|12740.2|12739|12738.6|12737.3|25
1716581700000|2024-05-24 20:15:00|12738.9|12737.4|12737.4|12735.9|12739|12737.5|12737.1|12735.6|48
1716582000000|2024-05-24 20:20:00|12737.3|12735.8|12736.9|12735.4|12737.6|12736.1|12736.8|12735.3|52
1716582300000|2024-05-24 20:25:00|12736.8|12735.3|12736.9|12735.4|12737.1|12735.7|12736.1|12734.6|68
1716582600000|2024-05-24 20:30:00|12737|12735.5|12739.1|12737.6|12739.3|12737.8|12737|12735.5|84
1716582900000|2024-05-24 20:35:00|12739.2|12737.7|12737.8|12736.3|12739.2|12737.7|12737.7|12736.2|60
1716583200000|2024-05-24 20:40:00|12737.9|12736.4|12738|12736.5|12738.1|12736.6|12736.9|12735.4|95
1716583500000|2024-05-24 20:45:00|12737.9|12736.4|12737.7|12736.2|12738.2|12737|12737.6|12736.1|46
1716583800000|2024-05-24 20:50:00|12737.6|12736.1|12736.8|12735.3|12737.9|12736.4|12736.1|12734.6|114
1716584100000|2024-05-24 20:55:00|12737.3|12734.9|12738.9|12736.5|12739.7|12737.3|12737.2|12734.8|191
1716753600000|2024-05-26 20:00:00|12739.5|12725.3|12739.3|12725.2|12739.5|12725.3|12739|12724.7|6
1716753900000|2024-05-26 20:05:00|12739|12724.7|12739|12724.7|12739|12724.7|12739|12724.7|1
1716754200000|2024-05-26 20:10:00|12739.3|12725.2|12739|12724.7|12739.3|12725.2|12739|12724.7|2
1716754500000|2024-05-26 20:15:00|12739.4|12725.2|12739.4|12725.2|12739.4|12725.2|12739.4|12725.2|1
1716754800000|2024-05-26 20:20:00|12738.4|12726.9|12748.2|12727.2|12749.4|12728.4|12738.4|12726.1|11
1716755400000|2024-05-26 20:30:00|12748.1|12727.1|12746.1|12725.1|12748.8|12727.8|12746.1|12725.1|9
1716755700000|2024-05-26 20:35:00|12746.3|12725.3|12747|12726|12747.3|12726.3|12746.3|12725.3|3
1716756000000|2024-05-26 20:40:00|12747.7|12727|12748.7|12727.7|12748.7|12727.7|12747.3|12727|4
1716756300000|2024-05-26 20:45:00|12746.2|12730.2|12743.7|12732.7|12746.2|12732.7|12743.7|12730.2|2
1716756600000|2024-05-26 20:50:00|12744.4|12733.4|12743.8|12732.8|12744.4|12733.4|12743.7|12732.7|6
1716756900000|2024-05-26 20:55:00|12744.3|12732.4|12742.6|12730.7|12744.3|12732.4|12742.6|12730.7|14
1716757200000|2024-05-26 21:00:00|12743.6|12731.7|12743|12731.1|12743.6|12731.7|12743|12731.1|6
1716757500000|2024-05-26 21:05:00|12745.5|12733.6|12748.3|12736.4|12750.3|12738.4|12742.9|12731|48
1716757800000|2024-05-26 21:10:00|12746.8|12734.9|12744.1|12732.2|12746.8|12734.9|12744|12732.1|59
1716758100000|2024-05-26 21:15:00|12744.5|12732.6|12743.8|12731.9|12746.1|12734.2|12743.2|12731.5|40
1716758400000|2024-05-26 21:20:00|12743.9|12732|12743.5|12731.6|12745.3|12733.4|12743.4|12731.5|20
1716758700000|2024-05-26 21:25:00|12744|12732.1|12744|12732.1|12744.8|12732.9|12743.5|12731.6|18
1716759000000|2024-05-26 21:30:00|12743.9|12732|12743.5|12731.6|12746|12734.1|12743.1|12731.5|64
1716759300000|2024-05-26 21:35:00|12743.9|12732|12743.7|12731.8|12745.9|12734|12742.9|12731.7|29
1716759600000|2024-05-26 21:40:00|12742.9|12732.1|12745.1|12733.2|12746|12734.1|12742.7|12731.9|37
1716759900000|2024-05-26 21:45:00|12743.5|12732.2|12745.2|12733.3|12746.3|12734.7|12742.6|12732.2|39
1716760200000|2024-05-26 21:50:00|12745.1|12733.2|12745.1|12733.4|12746.2|12734.6|12742.8|12732.8|57
1716760500000|2024-05-26 21:55:00|12744.8|12733.2|12745.2|12734.9|12745.3|12735.6|12741.6|12732.7|43
1716760800000|2024-05-26 22:00:00|12745.9|12735.6|12742.8|12739|12748.9|12740.3|12742.6|12735.2|177
1716761100000|2024-05-26 22:05:00|12742.3|12739.4|12740.9|12738.4|12742.7|12739.6|12740.9|12738.3|61
1716761400000|2024-05-26 22:10:00|12740.4|12738.5|12741.9|12739.7|12742.5|12740|12740.2|12738.4|126
1716761700000|2024-05-26 22:15:00|12741.5|12740|12742.3|12740.8|12743.3|12741.6|12741.5|12739.9|96
1716762000000|2024-05-26 22:20:00|12742.4|12740.9|12742.7|12741.2|12742.7|12741.2|12742.1|12740.6|47
1716762300000|2024-05-26 22:25:00|12742.6|12741.1|12743.7|12742.2|12744.1|12742.6|12742.4|12740.9|45
1716762600000|2024-05-26 22:30:00|12743.6|12742.1|12741.8|12740.3|12743.8|12742.3|12741.3|12739.8|73
1716762900000|2024-05-26 22:35:00|12741.5|12740|12742.3|12740.8|12743|12741.5|12741.3|12739.8|46
1716763200000|2024-05-26 22:40:00|12742.4|12740.9|12742.8|12741.3|12742.8|12741.3|12742|12740.5|54
1716763500000|2024-05-26 22:45:00|12742.7|12741.2|12741.9|12740.4|12743.1|12741.6|12741.9|12740.4|36
1716763800000|2024-05-26 22:50:00|12742|12740.5|12741.5|12740.6|12742.1|12740.6|12741.4|12740.1|34
1716764100000|2024-05-26 22:55:00|12741.8|12740.3|12741.9|12740.4|12742|12740.6|12741.4|12740.2|15
1716764400000|2024-05-26 23:00:00|12741.8|12740.3|12740.2|12738.7|12741.9|12740.4|12738.8|12737.3|66
1716764700000|2024-05-26 23:05:00|12740.1|12738.6|12740.9|12739.4|12741.4|12739.9|12740|12738.5|55
1716765000000|2024-05-26 23:10:00|12740.7|12739.2|12740.1|12738.6|12740.7|12739.2|12739.6|12738.4|40
1716765300000|2024-05-26 23:15:00|12740.2|12738.7|12739.9|12738.4|12740.2|12739|12739.8|12738.3|29
1716765600000|2024-05-26 23:20:00|12740|12738.5|12738.7|12737.2|12740|12738.5|12738.7|12737.2|39
1716765900000|2024-05-26 23:25:00|12738.8|12737.3|12738.8|12737.3|12738.9|12737.4|12738.2|12736.7|29
1716766200000|2024-05-26 23:30:00|12738.7|12737.2|12736.7|12735.2|12738.7|12737.2|12736.3|12735.1|37
1716766500000|2024-05-26 23:35:00|12736.6|12735.1|12736.4|12734.9|12736.7|12735.5|12735.4|12734.3|50
1716766800000|2024-05-26 23:40:00|12736.5|12735|12735.9|12734.4|12736.6|12735.4|12735.3|12733.9|86
1716767100000|2024-05-26 23:45:00|12735.8|12734.3|12736.1|12734.6|12736.7|12735.2|12735.7|12734.2|43
1716767400000|2024-05-26 23:50:00|12736.2|12734.7|12737.3|12735.8|12737.6|12736.1|12735.8|12734.6|67
1716767700000|2024-05-26 23:55:00|12737.2|12735.7|12734.8|12733.3|12737.2|12735.7|12734.5|12733|107
1716768000000|2024-05-27 00:00:00|12734.7|12733.2|12737.9|12737|12738.2|12737.1|12734.4|12733.2|98
1716768300000|2024-05-27 00:05:00|12738.2|12737.3|12738.6|12737.1|12739.2|12737.7|12736.9|12736|80
1716768600000|2024-05-27 00:10:00|12738.9|12737.4|12738.4|12737.5|12739.7|12738.2|12737.5|12736.4|50
1716768900000|2024-05-27 00:15:00|12738.5|12737.6|12738.2|12736.7|12738.5|12737.6|12737.4|12736.1|65
1716769200000|2024-05-27 00:20:00|12738.1|12736.6|12738.8|12737.3|12738.9|12737.4|12737.5|12736.1|49
1716769500000|2024-05-27 00:25:00|12738.7|12737.2|12736.6|12735.1|12738.7|12737.2|12736.5|12735|43
1716769800000|2024-05-27 00:30:00|12736.3|12735.4|12737.5|12736.6|12739.1|12738.2|12736.2|12735.3|71
1716770100000|2024-05-27 00:35:00|12737.3|12736.4|12737.7|12736.2|12737.7|12736.7|12736.8|12735.9|83
1716770400000|2024-05-27 00:40:00|12737.8|12736.3|12736.5|12735.6|12737.8|12736.6|12736.3|12735.1|60
1716770700000|2024-05-27 00:45:00|12736.9|12735.4|12736.7|12735.8|12737|12736.1|12736.2|12735.1|63
1716771000000|2024-05-27 00:50:00|12736.9|12736|12738.1|12737.2|12738.9|12738|12736.4|12735.1|100
1716771300000|2024-05-27 00:55:00|12737.6|12736.7|12738.9|12738|12739.8|12738.9|12737.6|12736.7|100
1716771600000|2024-05-27 01:00:00|12738.8|12737.9|12740.4|12738.9|12740.7|12739.8|12738.7|12737.8|130
1716771900000|2024-05-27 01:05:00|12740.6|12739.1|12740.8|12739.9|12741.1|12739.9|12739.9|12738.6|85
1716772200000|2024-05-27 01:10:00|12740.9|12740|12741.3|12740.4|12741.3|12740.4|12739.9|12739|66
1716772500000|2024-05-27 01:15:00|12741.2|12740.3|12739.6|12738.7|12741.4|12740.5|12739.4|12738.5|106
1716772800000|2024-05-27 01:20:00|12739.5|12738.6|12740.4|12739.5|12740.4|12739.5|12738.5|12737.6|90
1716773100000|2024-05-27 01:25:00|12740.3|12739.4|12741.1|12740.2|12741.2|12740.3|12740.3|12739.4|44
1716773400000|2024-05-27 01:30:00|12741.2|12740.3|12741.1|12740.2|12742.5|12741.1|12740.6|12739.5|123
1716773700000|2024-05-27 01:35:00|12741|12740.1|12740.7|12739.8|12741.6|12740.6|12739.9|12739|127
1716774000000|2024-05-27 01:40:00|12740.8|12739.9|12740.9|12740|12741.2|12740.3|12740.1|12739.2|104
1716774300000|2024-05-27 01:45:00|12741|12740.1|12740.6|12739.7|12742.3|12741.4|12740.5|12739.3|114
1716774600000|2024-05-27 01:50:00|12740.5|12739.6|12741.3|12740.4|12741.3|12740.4|12740.4|12739.5|57
1716774900000|2024-05-27 01:55:00|12741.7|12740.2|12741.9|12741|12742.8|12741.6|12741.7|12740.2|63
1716775200000|2024-05-27 02:00:00|12742|12741.1|12742.5|12741.6|12742.6|12741.7|12741.5|12740.6|62
1716775500000|2024-05-27 02:05:00|12742.6|12741.7|12742.8|12741.9|12744.2|12743|12742.6|12741.7|48
1716775800000|2024-05-27 02:10:00|12742.7|12741.8|12742.4|12741.5|12742.8|12741.9|12742.1|12741|53
1716776100000|2024-05-27 02:15:00|12742.5|12741.6|12742.8|12741.9|12742.8|12741.9|12742.4|12741.5|34
1716776400000|2024-05-27 02:20:00|12742.7|12741.8|12742.5|12741.6|12742.8|12741.9|12742.4|12741.5|29
1716776700000|2024-05-27 02:25:00|12742.6|12741.7|12740.8|12739.9|12742.8|12741.9|12740.5|12739.6|50
1716777000000|2024-05-27 02:30:00|12740.7|12739.8|12739.9|12739|12740.8|12739.9|12739.4|12738.5|38
1716777300000|2024-05-27 02:35:00|12740|12739.1|12740.8|12739.3|12741.1|12739.9|12740|12739.1|43
1716777600000|2024-05-27 02:40:00|12740.9|12739.4|12740.7|12739.2|12741.9|12740.8|12740.6|12739.1|94
1716777900000|2024-05-27 02:45:00|12740.8|12739.3|12741.3|12739.8|12741.6|12740.1|12740.5|12739|112
1716778200000|2024-05-27 02:50:00|12741.4|12739.9|12741.8|12740.3|12742|12740.6|12741.2|12739.7|70
1716778500000|2024-05-27 02:55:00|12741.9|12740.4|12741.6|12740.7|12742.1|12740.7|12741.4|12740.2|48
1716778800000|2024-05-27 03:00:00|12741.5|12740.6|12741.7|12740.8|12742.7|12741.8|12741.4|12740.3|36
1716779100000|2024-05-27 03:05:00|12741.6|12740.7|12742|12740.5|12742.6|12741.7|12741.5|12740.3|67
1716779400000|2024-05-27 03:10:00|12742.2|12740.7|12742|12740.5|12742.3|12740.9|12741.6|12740.1|51
1716779700000|2024-05-27 03:15:00|12741.8|12740.3|12741.6|12740.7|12741.9|12740.7|12740.7|12739.2|78
1716780000000|2024-05-27 03:20:00|12741.7|12740.8|12740.7|12739.8|12742|12740.8|12740.7|12739.3|39
1716780300000|2024-05-27 03:25:00|12740.8|12739.9|12741.7|12740.8|12742.2|12740.8|12740.8|12739.5|90
1716780600000|2024-05-27 03:30:00|12740.9|12740|12739.7|12738.8|12741.6|12740.1|12739.7|12738.8|65
1716780900000|2024-05-27 03:35:00|12739.6|12738.7|12739.5|12738.6|12740.1|12739|12739.4|12738.1|63
1716781200000|2024-05-27 03:40:00|12739.4|12738.5|12739.5|12738.6|12740|12739|12739.4|12738.2|45
1716781500000|2024-05-27 03:45:00|12739.6|12738.7|12741.1|12740.2|12741.5|12740.6|12739.6|12738.7|52
1716781800000|2024-05-27 03:50:00|12741.2|12740.3|12741.1|12740.2|12741.2|12740.3|12740.4|12739.5|53
1716782100000|2024-05-27 03:55:00|12741.2|12740.3|12742.7|12741.8|12742.9|12742|12741|12739.9|45
1716782400000|2024-05-27 04:00:00|12742.8|12741.9|12741.6|12740.7|12743.2|12742|12741.5|12740.4|37
1716782700000|2024-05-27 04:05:00|12741.9|12740.4|12741|12739.5|12741.9|12740.6|12740.3|12739.3|26
1716783000000|2024-05-27 04:10:00|12741.1|12739.6|12741.8|12740.3|12742.4|12740.9|12740.9|12739.4|65
1716783300000|2024-05-27 04:15:00|12741.9|12740.4|12741.7|12740.8|12742.1|12740.9|12741.3|12739.8|37
1716783600000|2024-05-27 04:20:00|12741.8|12740.9|12742|12740.5|12742|12740.9|12741.5|12740.3|46
1716783900000|2024-05-27 04:25:00|12741.9|12740.4|12742.1|12740.6|12742.3|12740.8|12741.6|12740.2|33
1716784200000|2024-05-27 04:30:00|12742.2|12740.7|12742.4|12740.9|12742.4|12741.2|12741.7|12740.6|48
1716784500000|2024-05-27 04:35:00|12742.7|12741.2|12742.9|12742|12742.9|12742|12742.3|12741|65
1716784800000|2024-05-27 04:40:00|12742.8|12741.9|12742.7|12741.8|12742.9|12742|12742.6|12741.7|28
1716785100000|2024-05-27 04:45:00|12742.8|12741.9|12743|12741.5|12743|12741.9|12742.5|12741.3|63
1716785400000|2024-05-27 04:50:00|12742.9|12741.4|12743|12741.5|12743.2|12741.7|12742.7|12741.2|56
1716785700000|2024-05-27 04:55:00|12743.1|12741.6|12742.9|12742|12743.2|12742|12742.6|12741.3|53
1716786000000|2024-05-27 05:00:00|12742.8|12741.9|12742.2|12741.3|12743|12742|12741.9|12741|33
1716786300000|2024-05-27 05:05:00|12742.1|12741.2|12742.6|12741.7|12743.2|12741.9|12741.7|12740.6|112
1716786600000|2024-05-27 05:10:00|12742.5|12741.6|12742.8|12741.9|12743.2|12742.2|12742.4|12741.5|85
1716786900000|2024-05-27 05:15:00|12742.7|12741.8|12742|12741.1|12743.2|12742.1|12742|12741.1|27
1716787200000|2024-05-27 05:20:00|12741.9|12741|12741|12739.5|12742.6|12741.3|12740.5|12739.3|50
1716787500000|2024-05-27 05:25:00|12740.9|12739.4|12742.1|12740.6|12742.2|12740.9|12740.9|12739.4|58
1716787800000|2024-05-27 05:30:00|12742|12740.5|12741.9|12740.4|12742.2|12740.7|12741.4|12739.9|71
1716788100000|2024-05-27 05:35:00|12741.6|12740.7|12741.1|12740.2|12741.6|12740.7|12740.5|12739.4|55
1716788400000|2024-05-27 05:40:00|12741.2|12740.3|12742|12740.5|12742.3|12740.8|12741|12739.9|62
1716788700000|2024-05-27 05:45:00|12741.9|12740.4|12741.1|12739.6|12742.2|12740.7|12741|12739.5|81
1716789000000|2024-05-27 05:50:00|12741|12739.5|12741|12739.5|12741.9|12740.4|12740.3|12738.8|90
1716789300000|2024-05-27 05:55:00|12740.9|12739.4|12741.7|12740.8|12742.7|12741.2|12740.7|12739.2|76
1716789600000|2024-05-27 06:00:00|12742.2|12741.3|12739.7|12738.8|12742.4|12741.5|12739|12737.8|159
1716789900000|2024-05-27 06:05:00|12739.5|12738.6|12738.8|12737.9|12739.5|12738.6|12737.5|12736.6|85
1716790200000|2024-05-27 06:10:00|12738|12737.1|12737|12736.1|12738.7|12737.8|12736.2|12735.3|127
1716790500000|2024-05-27 06:15:00|12736.7|12735.8|12738.5|12737|12738.6|12737.1|12736.6|12735.6|113
1716790800000|2024-05-27 06:20:00|12738.3|12736.8|12740.7|12739.2|12740.9|12739.4|12738.1|12736.6|117
1716791100000|2024-05-27 06:25:00|12740.6|12739.1|12743|12742.1|12743|12742.1|12740.2|12738.7|118
1716791400000|2024-05-27 06:30:00|12742.9|12742|12741.9|12741|12743.7|12742.8|12741.9|12741|82
1716791700000|2024-05-27 06:35:00|12741.7|12740.8|12742.7|12741.8|12742.9|12741.8|12740.8|12739.9|83
1716792000000|2024-05-27 06:40:00|12743.1|12741.6|12742.2|12741.3|12743.7|12742.2|12741.9|12741|96
1716792300000|2024-05-27 06:45:00|12742.1|12741.2|12742.7|12741.8|12742.9|12742|12741.8|12740.9|78
1716792600000|2024-05-27 06:50:00|12742.8|12741.9|12744.4|12743.5|12745|12743.9|12742.8|12741.9|93
1716792900000|2024-05-27 06:55:00|12744.5|12743.6|12743.9|12742.4|12745|12744.1|12743.7|12742.2|100
1716793200000|2024-05-27 07:00:00|12743.8|12742.3|12744.4|12743.5|12745.4|12744.5|12742.9|12742|145
1716793500000|2024-05-27 07:05:00|12744.5|12743.6|12743.7|12742.8|12745.3|12744.1|12742.8|12741.9|115
1716793800000|2024-05-27 07:10:00|12743.9|12743|12743.9|12742.4|12745.3|12743.8|12742.7|12741.3|94
1716794100000|2024-05-27 07:15:00|12743.6|12742.7|12745.8|12744.9|12746.2|12745|12742.5|12741.6|82
1716794400000|2024-05-27 07:20:00|12746.2|12745.3|12746.8|12745.9|12747.6|12746.3|12745.8|12744.8|92
1716794700000|2024-05-27 07:25:00|12746.9|12746|12746|12745.1|12747.3|12746.4|12744.1|12743.1|158
1716795000000|2024-05-27 07:30:00|12745.9|12745|12743.1|12741.6|12746|12745.1|12742.6|12741.4|132
1716795300000|2024-05-27 07:35:00|12743.2|12741.7|12740.9|12740|12743.2|12741.7|12740.8|12739.9|95
1716795600000|2024-05-27 07:40:00|12740.8|12739.9|12741.3|12740.4|12742.6|12741.7|12740.8|12739.9|59
1716795900000|2024-05-27 07:45:00|12741.2|12740.3|12741.7|12740.2|12741.9|12740.7|12740.9|12739.4|101
1716796200000|2024-05-27 07:50:00|12741.6|12740.1|12743.1|12741.6|12743.4|12741.9|12741.6|12740.1|102
1716796500000|2024-05-27 07:55:00|12743.3|12741.8|12742|12740.5|12743.5|12742.5|12741.9|12740.4|82
1716796800000|2024-05-27 08:00:00|12744.1|12741.1|12735.4|12734.5|12744.1|12741.5|12735|12734.1|182
1716797100000|2024-05-27 08:05:00|12735.5|12734.6|12737.9|12737|12738.2|12737.3|12734.8|12733.3|150
1716797400000|2024-05-27 08:10:00|12737.8|12736.9|12739.2|12738.3|12739.9|12739|12737.4|12736.5|109
1716797700000|2024-05-27 08:15:00|12739.1|12738.2|12741.9|12741|12742.3|12741.4|12738.5|12737.6|120
1716798000000|2024-05-27 08:20:00|12741.8|12740.9|12742.6|12741.1|12744.9|12743.4|12741.5|12740.6|130
1716798300000|2024-05-27 08:25:00|12742.7|12741.2|12743.2|12742.3|12744.2|12743.3|12742.5|12741.2|83
1716798600000|2024-05-27 08:30:00|12743.1|12742.2|12744.4|12743.5|12745.6|12744.7|12743.1|12742.2|74
1716798900000|2024-05-27 08:35:00|12744.3|12743.4|12744.8|12743.9|12745.1|12744|12743.5|12742.3|80
1716799200000|2024-05-27 08:40:00|12744.9|12744|12746.3|12745.4|12747.8|12746.9|12744.9|12744|124
1716799500000|2024-05-27 08:45:00|12746.4|12745.5|12744.9|12743.4|12746.4|12745.5|12743.8|12742.9|92
1716799800000|2024-05-27 08:50:00|12744.8|12743.3|12742.4|12741.5|12744.9|12743.4|12742.3|12741.4|68
1716800100000|2024-05-27 08:55:00|12742.5|12741.6|12742.4|12741.5|12744|12743.1|12742.2|12741.3|79
1716800400000|2024-05-27 09:00:00|12742.5|12741.6|12744.6|12743.7|12744.7|12743.8|12742.4|12741.4|77
1716800700000|2024-05-27 09:05:00|12744.5|12743.6|12744.7|12743.8|12745.1|12743.9|12742.5|12741.6|82
1716801000000|2024-05-27 09:10:00|12744.9|12744|12746.8|12745.9|12746.8|12745.9|12744.7|12743.5|67
1716801300000|2024-05-27 09:15:00|12747.3|12746.4|12747.1|12746.2|12747.6|12746.7|12746.7|12745.8|79
1716801600000|2024-05-27 09:20:00|12747.3|12746.4|12748.5|12747.6|12748.8|12747.9|12747.2|12746.3|46
1716801900000|2024-05-27 09:25:00|12748.7|12747.8|12747.3|12746.4|12749.8|12748.9|12746.7|12745.8|86
1716802200000|2024-05-27 09:30:00|12747.4|12746.5|12747.5|12746.6|12748.2|12747.3|12746.7|12745.4|55
1716802500000|2024-05-27 09:35:00|12747.6|12746.7|12746.5|12745.6|12748.4|12747.5|12746.2|12745.3|81
1716802800000|2024-05-27 09:40:00|12746.6|12745.7|12748|12747.1|12748.1|12747.2|12746.1|12745.2|95
1716803100000|2024-05-27 09:45:00|12747.8|12746.9|12748.5|12747.6|12748.8|12747.9|12746.5|12745.6|120
1716803400000|2024-05-27 09:50:00|12748.4|12747.5|12750.7|12749.2|12750.7|12749.4|12747.9|12747|122
1716803700000|2024-05-27 09:55:00|12750.6|12749.1|12756.5|12755|12756.5|12755|12750.5|12749.1|188
1716804000000|2024-05-27 10:00:00|12756.3|12754.8|12755|12754.1|12758.3|12757.1|12754.4|12753.5|190
1716804300000|2024-05-27 10:05:00|12754.8|12753.9|12754.3|12753.4|12756.2|12755.3|12754.2|12753.3|96
1716804600000|2024-05-27 10:10:00|12754.4|12753.5|12753.5|12752.6|12754.9|12753.8|12752.8|12751.9|101
1716804900000|2024-05-27 10:15:00|12753.4|12752.5|12752.5|12751.6|12753.4|12752.5|12751.5|12750.2|103
1716805200000|2024-05-27 10:20:00|12751.9|12751|12750.6|12749.7|12752.2|12751.3|12750.5|12749.6|79
1716805500000|2024-05-27 10:25:00|12750.4|12749.5|12750.4|12748.9|12750.9|12749.6|12749.7|12748.3|52
1716805800000|2024-05-27 10:30:00|12750.3|12748.8|12752.5|12751|12752.6|12751.5|12749.8|12748.3|87
1716806100000|2024-05-27 10:35:00|12752.3|12750.8|12753.1|12751.6|12753.1|12751.6|12750.9|12749.8|67
1716806400000|2024-05-27 10:40:00|12753|12751.5|12753.5|12752.6|12754|12752.7|12752.4|12750.9|93
1716806700000|2024-05-27 10:45:00|12753.4|12752.5|12754.7|12753.2|12754.7|12753.2|12752.3|12750.8|96
1716807000000|2024-05-27 10:50:00|12754.8|12753.3|12755.6|12754.1|12756.2|12754.7|12754.3|12752.8|105
1716807300000|2024-05-27 10:55:00|12755.5|12754|12756|12755.1|12756.1|12755.2|12753.8|12752.3|94
1716807600000|2024-05-27 11:00:00|12756.1|12755.2|12754.5|12753.6|12756.6|12755.4|12753.9|12753|92
1716807900000|2024-05-27 11:05:00|12754.4|12753.5|12753.6|12752.7|12754.5|12753.6|12753.6|12752.7|45
1716808200000|2024-05-27 11:10:00|12753.7|12752.8|12754.5|12753.6|12754.5|12753.6|12753.5|12752.6|44
1716808500000|2024-05-27 11:15:00|12754.6|12753.7|12755.7|12754.8|12756|12755.1|12754.4|12753.5|53
1716808800000|2024-05-27 11:20:00|12755.5|12754.6|12755.4|12754.5|12755.8|12754.9|12754.4|12753.5|64
1716809100000|2024-05-27 11:25:00|12755.3|12754.4|12755.6|12754.7|12756.4|12754.9|12754.7|12753.8|53
1716809400000|2024-05-27 11:30:00|12755.8|12754.3|12754.5|12753.6|12755.8|12754.8|12754.2|12753|64
1716809700000|2024-05-27 11:35:00|12754.4|12753.5|12756.7|12755.2|12757.3|12756.4|12754.3|12753.4|81
1716810000000|2024-05-27 11:40:00|12756.8|12755.3|12755.5|12754|12756.8|12755.3|12755.3|12753.8|71
1716810300000|2024-05-27 11:45:00|12755.6|12754.1|12754.7|12753.2|12755.6|12754.1|12754.5|12753|74
1716810600000|2024-05-27 11:50:00|12754.9|12753.4|12753.3|12752.4|12755.5|12754|12752.9|12751.4|89
1716810900000|2024-05-27 11:55:00|12753.4|12752.5|12752.7|12751.2|12753.8|12752.9|12751.7|12750.3|96
1716811200000|2024-05-27 12:00:00|12752.6|12751.1|12747.5|12746.6|12754.7|12753.2|12744.8|12743.8|361
1716811500000|2024-05-27 12:05:00|12747.8|12746.3|12746.9|12746|12748.9|12747.4|12744.6|12743.7|322
1716811800000|2024-05-27 12:10:00|12747|12746.1|12747.4|12746.5|12747.6|12746.7|12744.2|12743.3|220
1716812100000|2024-05-27 12:15:00|12747.6|12746.7|12748.2|12747.3|12749.9|12749|12746.8|12745.9|189
1716812400000|2024-05-27 12:20:00|12748.3|12747.4|12748.4|12747.5|12751.1|12750.2|12747.9|12747|219
1716812700000|2024-05-27 12:25:00|12748.5|12747.6|12752.2|12750.7|12752.7|12751.2|12748.4|12747.5|163
1716813000000|2024-05-27 12:30:00|12752.3|12750.8|12750.6|12749.7|12752.8|12751.5|12750.3|12749.4|201
1716813300000|2024-05-27 12:35:00|12750.4|12749.5|12753.5|12752.6|12753.5|12752.6|12749.3|12748.4|149
1716813600000|2024-05-27 12:40:00|12753.7|12752.8|12752.7|12751.2|12754.8|12753.3|12752.5|12751.2|124
1716813900000|2024-05-27 12:45:00|12752.6|12751.1|12754.7|12753.2|12755.1|12754.1|12752.6|12751.1|102
1716814200000|2024-05-27 12:50:00|12754.5|12753|12757.6|12756.1|12757.6|12756.1|12754.2|12752.7|119
1716814500000|2024-05-27 12:55:00|12757.7|12756.2|12757.2|12756.3|12759|12758.1|12756.4|12755.5|179
1716814800000|2024-05-27 13:00:00|12757.4|12756.5|12755.5|12754|12759.6|12758.7|12755.5|12754|246
1716815100000|2024-05-27 13:05:00|12755.6|12754.1|12757.5|12756.6|12758.2|12757.3|12755.4|12754|149
1716815400000|2024-05-27 13:10:00|12757.4|12756.5|12759|12758.1|12761.3|12760.4|12757.4|12756.5|150
1716815700000|2024-05-27 13:15:00|12759.1|12758.2|12759.7|12758.8|12759.9|12759|12757.6|12756.7|161
1716816000000|2024-05-27 13:20:00|12760.2|12759.3|12762.8|12761.9|12763.1|12762.2|12759.1|12757.9|195
1716816300000|2024-05-27 13:25:00|12762.9|12762|12769.4|12768.5|12769.6|12768.7|12762.9|12762|170
1716816600000|2024-05-27 13:30:00|12769.5|12768.6|12769.6|12768.7|12770.8|12769.9|12767.8|12766.9|210
1716816900000|2024-05-27 13:35:00|12769.7|12768.8|12773.8|12772.9|12774.5|12773.6|12769.6|12768.7|238
1716817200000|2024-05-27 13:40:00|12773.7|12772.8|12772.6|12771.1|12774.6|12773.7|12771.8|12770.3|171
1716817500000|2024-05-27 13:45:00|12772.4|12770.9|12771.4|12769.9|12774|12772.5|12770.9|12769.4|227
1716817800000|2024-05-27 13:50:00|12771.6|12770.1|12769.8|12768.3|12771.9|12770.4|12769|12767.5|130
1716818100000|2024-05-27 13:55:00|12769.5|12768|12769.8|12768.9|12769.9|12769|12768.4|12767.3|112
1716818400000|2024-05-27 14:00:00|12769.9|12769|12769.4|12767.9|12770.3|12769.1|12767.9|12766.6|145
1716818700000|2024-05-27 14:05:00|12769.3|12767.8|12766.8|12765.3|12769.8|12768.9|12765.5|12764|155
1716819000000|2024-05-27 14:10:00|12766.9|12765.4|12765.8|12764.3|12766.9|12765.4|12764.9|12763.4|142
1716819300000|2024-05-27 14:15:00|12765.7|12764.2|12769.4|12768.5|12769.9|12768.9|12765|12763.8|122
1716819600000|2024-05-27 14:20:00|12769.3|12768.4|12773.1|12771.6|12773.1|12771.8|12769.1|12768.2|122
1716819900000|2024-05-27 14:25:00|12773|12771.5|12773.6|12772.7|12775|12774.1|12771.9|12771|68
1716820200000|2024-05-27 14:30:00|12773.5|12772.6|12773.6|12772.1|12774.1|12772.9|12772.5|12771.5|107
1716820500000|2024-05-27 14:35:00|12773.5|12772|12773.9|12773|12775.8|12774.9|12773.4|12771.9|139
1716820800000|2024-05-27 14:40:00|12774|12773.1|12776.1|12775.2|12776.4|12775.5|12773.8|12772.9|105
1716821100000|2024-05-27 14:45:00|12776.2|12775.3|12776.2|12775.3|12777.5|12776.6|12775.8|12774.9|70
1716821400000|2024-05-27 14:50:00|12776.3|12775.4|12776.4|12775.5|12777.3|12776.4|12775.6|12774.7|78
1716821700000|2024-05-27 14:55:00|12776.5|12775.6|12777.5|12776.6|12778.1|12777.2|12776.4|12775.5|72
1716822000000|2024-05-27 15:00:00|12777.8|12776.3|12775.9|12774.4|12777.9|12776.4|12775.8|12774.3|140
1716822300000|2024-05-27 15:05:00|12774.9|12773.4|12775.9|12774.4|12777.1|12775.6|12774.9|12773.4|125
1716822600000|2024-05-27 15:10:00|12775.8|12774.3|12777|12775.5|12778.1|12776.6|12774.9|12773.4|133
1716822900000|2024-05-27 15:15:00|12777.6|12776.1|12776.6|12775.1|12777.9|12776.4|12775.8|12774.3|113
1716823200000|2024-05-27 15:20:00|12776.7|12775.2|12776.8|12775.3|12776.8|12775.3|12775.8|12774.3|84
1716823500000|2024-05-27 15:25:00|12776.9|12775.4|12775|12773.5|12777.1|12775.7|12774.8|12773.3|73
1716823800000|2024-05-27 15:30:00|12774.9|12773.4|12774.8|12773.3|12775.5|12774|12774.7|12773.2|65
1716824100000|2024-05-27 15:35:00|12775.4|12773.9|12775.7|12774.2|12775.7|12774.2|12774.3|12773.2|75
1716824400000|2024-05-27 15:40:00|12775.8|12774.3|12773.7|12772.2|12776.1|12774.6|12773.6|12772.1|69
1716824700000|2024-05-27 15:45:00|12773.8|12772.3|12773.6|12772.1|12773.8|12772.3|12772.8|12771.3|41
1716825000000|2024-05-27 15:50:00|12773.4|12771.9|12771.6|12770.1|12773.6|12772.1|12770.8|12769.3|107
1716825300000|2024-05-27 15:55:00|12771.5|12770|12772.7|12771.2|12772.7|12771.2|12771.4|12769.9|50
1716825600000|2024-05-27 16:00:00|12772.8|12771.3|12773.8|12772.3|12774.7|12773.2|12772.8|12771.3|51
1716825900000|2024-05-27 16:05:00|12773.7|12772.2|12773.6|12772.1|12773.9|12772.4|12773.5|12772|36
1716826200000|2024-05-27 16:10:00|12773.7|12772.2|12773.6|12772.1|12773.9|12772.4|12773.5|12772|42
1716826500000|2024-05-27 16:15:00|12773.5|12772|12773.6|12772.1|12773.9|12772.4|12773.1|12771.6|55
1716826800000|2024-05-27 16:20:00|12773.5|12772|12773.4|12771.9|12773.8|12772.3|12773.2|12771.8|39
1716827100000|2024-05-27 16:25:00|12773.5|12772|12773.4|12771.9|12773.6|12772.1|12773.3|12771.8|22
1716827400000|2024-05-27 16:30:00|12773.1|12772.2|12772.3|12771.4|12773.4|12772.3|12772.3|12771.4|15
1716827700000|2024-05-27 16:35:00|12772.2|12771.3|12772.7|12771.2|12773.7|12772.2|12771.9|12771|34
1716828000000|2024-05-27 16:40:00|12772.4|12771.5|12774.4|12772.9|12775.4|12773.1|12772.4|12764.9|87
1716828300000|2024-05-27 16:45:00|12774.5|12773|12774.2|12765.6|12775.6|12773.3|12773.4|12765.4|40
1716828600000|2024-05-27 16:50:00|12774.3|12765.5|12771.4|12769.9|12774.5|12771.4|12770.5|12759.5|70
1716828900000|2024-05-27 16:55:00|12770.5|12759.5|12770.9|12769.4|12774.5|12770.2|12770.4|12759.5|87
1716829200000|2024-05-27 17:00:00|12770.5|12769|12773.7|12768.8|12774.7|12770.5|12770.3|12767.5|129
1716829500000|2024-05-27 17:05:00|12771.9|12770.4|12770.9|12766.8|12772.9|12770.6|12770.6|12766.4|160
1716829800000|2024-05-27 17:10:00|12769.4|12767.9|12770.1|12767.3|12772.4|12769.1|12768.9|12766.3|557
1716830100000|2024-05-27 17:15:00|12770.2|12767.4|12770.1|12767.4|12772.3|12768.4|12768.5|12765.9|566
1716830400000|2024-05-27 17:20:00|12770|12767.3|12771|12768.2|12772.2|12770|12768.7|12766.4|437
1716830700000|2024-05-27 17:25:00|12771.1|12768.1|12770.4|12768.9|12772.2|12769.2|12770.4|12767.3|66
1716831000000|2024-05-27 17:30:00|12770.5|12769|12770.9|12769.4|12771.4|12769.9|12770.1|12768.5|39
1716831300000|2024-05-27 17:35:00|12771|12769.5|12769.9|12768.4|12771|12769.5|12769.8|12768.3|39
1716831600000|2024-05-27 17:40:00|12769.8|12768.3|12769.5|12768|12770.2|12768.7|12769.3|12767.8|25
1716831900000|2024-05-27 17:45:00|12769.6|12768.1|12769.7|12768.2|12769.7|12768.2|12769.5|12768|9
1716832200000|2024-05-27 17:50:00|12769.6|12768.1|12770.2|12768.7|12770.3|12768.8|12769.5|12768|19
1716832500000|2024-05-27 17:55:00|12770.3|12768.8|12770.5|12769|12770.7|12769.2|12770.1|12768.6|24
1716832800000|2024-05-27 18:00:00|12770.4|12768.9|12770.5|12769|12770.5|12769|12770.4|12768.9|18
1716833100000|2024-05-27 18:05:00|12770.4|12768.9|12770.6|12769.1|12770.6|12769.1|12770.4|12768.9|11
1716833400000|2024-05-27 18:10:00|12770.5|12769|12770.7|12769.2|12770.8|12769.3|12770.5|12769|17
1716833700000|2024-05-27 18:15:00|12771.2|12769.7|12770.5|12769|12771.7|12770.2|12770.4|12768.9|21
1716834000000|2024-05-27 18:20:00|12770.6|12769.1|12771.6|12770.1|12772|12770.5|12770.6|12769.1|27
1716834300000|2024-05-27 18:25:00|12771.5|12770|12770.6|12769.1|12771.6|12770.1|12770.6|12769.1|14
1716834600000|2024-05-27 18:30:00|12770.5|12769|12770.7|12769.2|12770.8|12769.3|12770.4|12768.9|15
1716834900000|2024-05-27 18:35:00|12770.6|12769.1|12770.5|12769|12770.6|12769.1|12770.4|12768.9|12
1716835200000|2024-05-27 18:40:00|12770.6|12769.1|12770.4|12768.9|12770.6|12769.1|12770.3|12768.8|8
1716835500000|2024-05-27 18:45:00|12770.3|12768.8|12769.3|12767.8|12770.4|12768.9|12769.1|12767.6|47
1716835800000|2024-05-27 18:50:00|12769.2|12767.7|12769.3|12767.8|12769.6|12768.1|12769.2|12767.7|28
1716836100000|2024-05-27 18:55:00|12769.4|12767.9|12769.2|12768.3|12769.5|12768.3|12769|12767.8|11
1716836400000|2024-05-27 19:00:00|12769.5|12768|12769.2|12767.7|12769.5|12768.3|12768.9|12767.7|15
1716836700000|2024-05-27 19:05:00|12769.1|12768.2|12769.2|12767.7|12769.4|12768.2|12768.9|12767.6|18
1716837000000|2024-05-27 19:10:00|12769|12768.1|12769.4|12768.5|12769.9|12768.6|12769|12767.7|24
1716837300000|2024-05-27 19:15:00|12769.8|12768.3|12769.1|12767.6|12769.8|12768.5|12768.9|12767.6|16
1716837600000|2024-05-27 19:20:00|12769.2|12767.7|12769.2|12767.7|12769.3|12768|12768.7|12767.6|21
1716837900000|2024-05-27 19:25:00|12769.3|12767.8|12771.1|12770.2|12771.1|12770.2|12769.2|12767.7|23
1716838200000|2024-05-27 19:30:00|12771.4|12769.9|12770.5|12769|12771.5|12770|12770.5|12769|23
1716838500000|2024-05-27 19:35:00|12770.6|12769.1|12770.7|12769.2|12771.4|12769.9|12770.3|12768.8|58
1716838800000|2024-05-27 19:40:00|12770.6|12769.1|12770.2|12769.3|12770.6|12769.3|12770.2|12768.8|16
1716839100000|2024-05-27 19:45:00|12770.3|12769.4|12770.6|12769.1|12770.6|12769.4|12770.2|12769|8
1716839400000|2024-05-27 19:50:00|12770.7|12769.2|12772|12770.5|12772.5|12771|12770.6|12769.1|50
1716839700000|2024-05-27 19:55:00|12771.9|12770.4|12771.9|12770.4|12772.3|12770.8|12771.6|12770.1|31
1716840000000|2024-05-27 20:00:00|12771.7|12770.2|12771.8|12770.3|12771.9|12770.4|12771.7|12770.2|14
1716840300000|2024-05-27 20:05:00|12771.9|12770.4|12771.6|12770.1|12772.3|12770.8|12771.5|12770|17
1716840600000|2024-05-27 20:10:00|12771.7|12770.2|12771.5|12770|12771.8|12770.3|12771.5|12770|12
1716840900000|2024-05-27 20:15:00|12771.7|12770.2|12771.8|12770.3|12772|12770.5|12771.5|12770|23
1716841200000|2024-05-27 20:20:00|12771.7|12770.2|12771.5|12770|12772.1|12770.6|12771.5|12770|11
1716841500000|2024-05-27 20:25:00|12771.6|12770.1|12770.6|12769.1|12771.6|12770.1|12770.4|12768.9|27
1716841800000|2024-05-27 20:30:00|12770.5|12769|12769.6|12768.1|12770.6|12769.1|12769.5|12768|15
1716842100000|2024-05-27 20:35:00|12769.5|12768|12769.4|12767.9|12769.5|12768|12769|12767.5|30
1716842400000|2024-05-27 20:40:00|12769.5|12768|12769.6|12768.1|12769.7|12768.2|12769.5|12768|8
1716842700000|2024-05-27 20:45:00|12769.5|12768|12769.2|12767.7|12769.5|12768|12769|12767.5|27
1716843000000|2024-05-27 20:50:00|12769.3|12767.8|12769.7|12767.3|12770|12768.1|12769.2|12767.3|30
1716843300000|2024-05-27 20:55:00|12770.1|12766.9|12775.4|12764.1|12775.8|12766.9|12770.1|12764.1|57
1716843600000|2024-05-27 21:00:00|12776.6|12764.7|12776.9|12765.8|12777.9|12766|12776.6|12764.7|23
1716843900000|2024-05-27 21:05:00|12776.1|12767.2|12775.4|12766.6|12776.4|12767.3|12775.1|12765.8|91
1716844200000|2024-05-27 21:10:00|12774.8|12766.5|12774.8|12767.1|12776.6|12767.2|12774.7|12764.5|44
1716844500000|2024-05-27 21:15:00|12775.1|12767|12773.8|12766.9|12777.8|12767.5|12772.7|12765.6|76
1716844800000|2024-05-27 21:20:00|12774.3|12766.4|12774.8|12766.6|12777.4|12766.7|12773.2|12765.5|51
1716845100000|2024-05-27 21:25:00|12774.1|12766.4|12777.5|12766.6|12778.1|12767.4|12773.1|12766.1|46
1716845400000|2024-05-27 21:30:00|12777.6|12766.2|12776|12767.2|12777.6|12767.7|12775.9|12765.6|64
1716845700000|2024-05-27 21:35:00|12775.9|12766.7|12776.5|12765.2|12778|12767.3|12775.8|12765.2|115
1716846000000|2024-05-27 21:40:00|12775.8|12765.6|12776|12765.5|12776.6|12766.2|12773.9|12764.7|108
1716846300000|2024-05-27 21:45:00|12776.1|12764.2|12772.8|12765|12776.5|12766.1|12772.7|12764|113
1716846600000|2024-05-27 21:50:00|12772.7|12764.9|12774.6|12765.3|12776.3|12765.9|12772.4|12764.6|187
1716846900000|2024-05-27 21:55:00|12774.5|12765.4|12773.1|12766.8|12775|12766.9|12773.1|12765.2|93
1716847200000|2024-05-27 22:00:00|12773.2|12766.9|12772|12768.7|12773.4|12769.4|12771.2|12765.9|80
1716847500000|2024-05-27 22:05:00|12771.5|12769.2|12770.9|12769.4|12771.6|12769.7|12770.8|12769|30
1716847800000|2024-05-27 22:10:00|12770.8|12769.3|12770.6|12769.1|12771|12769.3|12770.5|12768.7|52
1716848100000|2024-05-27 22:15:00|12770.5|12769|12770.7|12769.2|12771.1|12769.2|12770.4|12768.8|21
1716848400000|2024-05-27 22:20:00|12770.6|12769.1|12770.7|12769.2|12771.1|12769.5|12770.6|12768.9|30
1716848700000|2024-05-27 22:25:00|12770.6|12769.1|12770.6|12769.1|12770.9|12769.2|12770.4|12768.8|13
1716849000000|2024-05-27 22:30:00|12770.5|12769|12770.6|12769.1|12770.8|12769.3|12770.5|12769|28
1716849300000|2024-05-27 22:35:00|12770.7|12769.2|12770.6|12769.1|12770.7|12769.2|12770.4|12768.9|26
1716849600000|2024-05-27 22:40:00|12770.5|12769|12770.7|12769.2|12770.8|12769.3|12770.4|12768.9|23
1716849900000|2024-05-27 22:45:00|12770.6|12769.1|12770.7|12769.2|12770.8|12769.3|12770.6|12769.1|8
1716850200000|2024-05-27 22:50:00|12770.6|12769.1|12771.6|12770.1|12771.7|12770.2|12770.5|12769|21
1716850500000|2024-05-27 22:55:00|12771.3|12769.8|12771.6|12770.1|12771.7|12770.2|12770.5|12769|15
1716850800000|2024-05-27 23:00:00|12771.7|12770.2|12770.6|12769.1|12771.8|12770.3|12770.6|12769.1|20
1716851100000|2024-05-27 23:05:00|12770.8|12769.3|12770.9|12769.4|12770.9|12769.4|12770.6|12769.1|16
1716851400000|2024-05-27 23:10:00|12771|12769.5|12771.8|12770.3|12771.9|12770.4|12770.8|12769.3|17
1716851700000|2024-05-27 23:15:00|12771.7|12770.2|12772.7|12771.2|12772.8|12771.3|12771.7|12770.2|13
1716852000000|2024-05-27 23:20:00|12772.4|12771.5|12771.8|12770.3|12772.7|12771.5|12771.7|12770.2|17
1716852300000|2024-05-27 23:25:00|12771.7|12770.2|12771.8|12770.3|12771.8|12770.3|12771.5|12770|28
1716852600000|2024-05-27 23:30:00|12771.7|12770.2|12771.7|12770.2|12771.8|12770.3|12771.6|12770.1|23
1716852900000|2024-05-27 23:35:00|12771.5|12770|12771.7|12770.2|12771.7|12770.2|12771.5|12770|26
1716853200000|2024-05-27 23:40:00|12771.8|12770.3|12771.7|12770.2|12771.8|12770.3|12771.5|12770|12
1716853500000|2024-05-27 23:45:00|12771.6|12770.1|12771.8|12770.3|12771.8|12770.3|12771.6|12770.1|15
1716853800000|2024-05-27 23:50:00|12771.7|12770.2|12770.8|12769.3|12771.8|12770.3|12770.8|12769.3|14
1716854100000|2024-05-27 23:55:00|12770.9|12769.4|12772.9|12771.4|12773|12771.5|12770.8|12769.3|89
1716854400000|2024-05-28 00:00:00|12772.6|12771.7|12773.8|12772.3|12773.8|12772.9|12771.6|12770.7|91
1716854700000|2024-05-28 00:05:00|12773.9|12772.4|12773.3|12772.4|12774.4|12773.5|12772.5|12771.6|109
1716855000000|2024-05-28 00:10:00|12773.4|12772.5|12773|12772.1|12774.5|12773.6|12772.7|12771.8|98
1716855300000|2024-05-28 00:15:00|12773.4|12772.5|12775.7|12774.8|12775.8|12774.9|12773.3|12772.4|88
1716855600000|2024-05-28 00:20:00|12775.6|12774.7|12772.8|12771.9|12776.6|12775.7|12771.7|12770.8|140
1716855900000|2024-05-28 00:25:00|12772.6|12771.7|12773.1|12772.2|12773.6|12772.7|12772.5|12771.6|88
1716856200000|2024-05-28 00:30:00|12773|12772.1|12772.9|12771.4|12773.3|12772.1|12772|12770.5|155
1716856500000|2024-05-28 00:35:00|12772.8|12771.3|12773.8|12772.9|12775.4|12773.9|12772.7|12771.2|100
1716856800000|2024-05-28 00:40:00|12773.9|12773|12773.9|12773|12776.1|12774.6|12773.6|12772.4|105
1716857100000|2024-05-28 00:45:00|12773.8|12772.9|12772.6|12771.7|12774|12773.1|12771.4|12770.5|96
1716857400000|2024-05-28 00:50:00|12772.5|12771.6|12774.5|12773.6|12775|12774.1|12772.3|12771.4|160
1716857700000|2024-05-28 00:55:00|12774.4|12773.5|12771.9|12771|12774.9|12774|12771.4|12770|130
1716858000000|2024-05-28 01:00:00|12771.7|12770.8|12773.5|12772.6|12774|12773.1|12771|12770.1|159
1716858300000|2024-05-28 01:05:00|12773.6|12772.7|12773.6|12772.7|12774.9|12774|12772.5|12771.6|119
1716858600000|2024-05-28 01:10:00|12773.5|12772.6|12774.5|12773.6|12774.6|12773.7|12772.4|12771.5|93
1716858900000|2024-05-28 01:15:00|12774.3|12773.4|12775.5|12774.6|12775.7|12774.8|12773.4|12772.5|177
1716859200000|2024-05-28 01:20:00|12775.6|12774.7|12774.9|12774|12775.9|12775|12774|12773.1|118
1716859500000|2024-05-28 01:25:00|12775|12774.1|12774.7|12773.8|12776.2|12774.9|12774.7|12773.7|73
1716859800000|2024-05-28 01:30:00|12774.6|12773.7|12778|12777.1|12778.7|12777.3|12773.8|12772.9|181
1716860100000|2024-05-28 01:35:00|12777.9|12777|12777.6|12776.7|12779.2|12777.7|12776.3|12775.1|178
1716860400000|2024-05-28 01:40:00|12777.4|12776.5|12776.9|12775.4|12777.5|12776.6|12775.5|12774.1|154
1716860700000|2024-05-28 01:45:00|12777|12775.5|12780.5|12779.6|12781.4|12779.9|12777|12775.5|170
1716861000000|2024-05-28 01:50:00|12780.6|12779.7|12777.8|12776.9|12781.2|12779.7|12777.8|12776.9|138
1716861300000|2024-05-28 01:55:00|12777.9|12777|12777.5|12776.6|12778.9|12778|12777.4|12776.5|132
1716861600000|2024-05-28 02:00:00|12777.6|12776.7|12780|12779.1|12780.3|12779.1|12777.4|12776.5|93
1716861900000|2024-05-28 02:05:00|12779.9|12779|12780.1|12778.6|12781.3|12779.8|12779.4|12778.3|125
1716862200000|2024-05-28 02:10:00|12780.3|12778.8|12780.6|12779.7|12780.9|12780|12779.6|12778.2|55
1716862500000|2024-05-28 02:15:00|12781|12779.5|12779.9|12779|12781.2|12779.7|12779.7|12778.7|64
1716862800000|2024-05-28 02:20:00|12780|12779.1|12780|12779.1|12781.4|12780.5|12779.9|12779|124
1716863100000|2024-05-28 02:25:00|12780.1|12779.2|12778.9|12778|12780.1|12779.2|12778.6|12777.7|78
1716863400000|2024-05-28 02:30:00|12778.8|12777.9|12778.4|12777.5|12778.9|12778|12777.5|12776.6|123
1716863700000|2024-05-28 02:35:00|12778.3|12777.4|12779.9|12779|12779.9|12779|12777.9|12777|93
1716864000000|2024-05-28 02:40:00|12779.8|12778.9|12779.1|12778.2|12779.8|12778.9|12778.3|12777.4|104
1716864300000|2024-05-28 02:45:00|12779.2|12778.3|12780.5|12779|12781.2|12779.7|12779.2|12778.2|115
1716864600000|2024-05-28 02:50:00|12780.6|12779.1|12781|12779.5|12781.2|12779.7|12779.8|12778.3|70
1716864900000|2024-05-28 02:55:00|12781.1|12779.6|12782.5|12781|12782.6|12781.1|12780.6|12779.4|128
1716865200000|2024-05-28 03:00:00|12782.6|12781.1|12780.6|12779.7|12782.6|12781.1|12780.6|12779.7|113
1716865500000|2024-05-28 03:05:00|12780.9|12779.4|12780.9|12780|12782.2|12780.9|12780.6|12779.4|72
1716865800000|2024-05-28 03:10:00|12781.2|12780.3|12780.8|12779.9|12781.2|12780.3|12780.4|12779.5|65
1716866100000|2024-05-28 03:15:00|12780.7|12779.8|12779.8|12778.9|12781.4|12780.5|12779.5|12778.3|96
1716866400000|2024-05-28 03:20:00|12779.7|12778.8|12782.7|12781.2|12783.1|12781.7|12779.5|12778.6|75
1716866700000|2024-05-28 03:25:00|12782.6|12781.1|12782.2|12780.7|12783.1|12781.6|12782.1|12780.6|100
1716867000000|2024-05-28 03:30:00|12782.1|12780.6|12783.5|12782|12784.1|12782.6|12781.5|12780|132
1716867300000|2024-05-28 03:35:00|12783.4|12781.9|12783.2|12782.3|12783.7|12782.8|12782.5|12781.3|86
1716867600000|2024-05-28 03:40:00|12783.1|12782.2|12782.5|12781.6|12783.2|12782.3|12782.4|12781.5|94
1716867900000|2024-05-28 03:45:00|12782.4|12781.5|12782.6|12781.7|12783|12782|12782.3|12780.8|77
1716868200000|2024-05-28 03:50:00|12782.5|12781.6|12782|12781.1|12783|12781.8|12781.5|12780.4|63
1716868500000|2024-05-28 03:55:00|12781.9|12781|12781.7|12780.2|12782.2|12781.3|12781.5|12780.2|54
1716868800000|2024-05-28 04:00:00|12781.8|12780.3|12781.9|12780.4|12782.2|12781.3|12781.5|12780.2|81
1716869100000|2024-05-28 04:05:00|12782|12780.5|12781.4|12780.5|12782|12780.7|12781.3|12780.2|48
1716869400000|2024-05-28 04:10:00|12781.5|12780.6|12781|12780.1|12781.6|12780.6|12779.8|12778.9|91
1716869700000|2024-05-28 04:15:00|12780.9|12780|12782.1|12780.6|12782.3|12780.8|12780.9|12779.7|85
1716870000000|2024-05-28 04:20:00|12782.2|12780.7|12781.6|12780.7|12782.9|12781.4|12781.1|12779.9|104
1716870300000|2024-05-28 04:25:00|12781.5|12780.6|12782|12780.5|12782.3|12781|12781.4|12780.3|58
1716870600000|2024-05-28 04:30:00|12782.1|12780.6|12780.6|12779.7|12782.6|12781.1|12780.6|12779.7|78
1716870900000|2024-05-28 04:35:00|12780.7|12779.8|12780.6|12779.7|12781.7|12780.8|12780.4|12779.5|116
1716871200000|2024-05-28 04:40:00|12780.5|12779.6|12780.7|12779.8|12781.4|12780.5|12780.5|12779.4|95
1716871500000|2024-05-28 04:45:00|12780.6|12779.7|12778.8|12777.9|12781.2|12779.8|12778.7|12777.5|99
1716871800000|2024-05-28 04:50:00|12778.7|12777.8|12778.9|12777.4|12779.8|12778.3|12778.2|12776.7|89
1716872100000|2024-05-28 04:55:00|12778.5|12777.6|12775.4|12774.5|12778.7|12777.8|12775.3|12774.4|109
1716872400000|2024-05-28 05:00:00|12775|12774.1|12779.3|12777.8|12779.3|12778|12775|12774.1|89
1716872700000|2024-05-28 05:05:00|12779.2|12777.7|12779.9|12779|12780.3|12779.1|12778.9|12777.4|73
1716873000000|2024-05-28 05:10:00|12779.8|12778.9|12778.7|12777.8|12780.5|12779.6|12778.5|12777.6|61
1716873300000|2024-05-28 05:15:00|12778.8|12777.9|12780.2|12778.7|12780.2|12778.7|12778.7|12777.5|72
1716873600000|2024-05-28 05:20:00|12780.3|12778.8|12777.6|12776.7|12780.3|12779|12777.5|12776.6|102
1716873900000|2024-05-28 05:25:00|12777.5|12776.6|12776.7|12775.8|12778.8|12777.9|12776.7|12775.5|84
1716874200000|2024-05-28 05:30:00|12776.8|12775.9|12777|12776.1|12777.2|12776.1|12776.6|12775.4|47
1716874500000|2024-05-28 05:35:00|12776.9|12776|12776.7|12775.2|12777.5|12776|12774.8|12773.3|123
1716874800000|2024-05-28 05:40:00|12776.6|12775.1|12776.5|12775.6|12777.2|12776|12775.7|12774.3|78
1716875100000|2024-05-28 05:45:00|12776.4|12775.5|12775.9|12774.4|12778.3|12776.8|12775.1|12774.2|97
1716875400000|2024-05-28 05:50:00|12775.8|12774.3|12777.2|12775.7|12778|12776.5|12775.6|12774.3|76
1716875700000|2024-05-28 05:55:00|12777.3|12775.8|12776.9|12776|12777.8|12776.3|12775.9|12775|88
1716876000000|2024-05-28 06:00:00|12777|12776.1|12780.5|12779.6|12780.7|12779.8|12776.9|12776|137
1716876300000|2024-05-28 06:05:00|12780.3|12779.4|12780|12779.1|12780.6|12779.7|12778|12777.1|143
1716876600000|2024-05-28 06:10:00|12780.3|12779.4|12779.4|12778.5|12781.6|12780.7|12778.2|12777.3|175
1716876900000|2024-05-28 06:15:00|12779.5|12778.6|12780.5|12779.6|12781|12780.1|12777.6|12776.7|114
1716877200000|2024-05-28 06:20:00|12780.6|12779.7|12776.4|12775.5|12781.3|12780.4|12774.9|12774|142
1716877500000|2024-05-28 06:25:00|12775.7|12774.8|12776.5|12775.6|12776.5|12775.6|12775.4|12774.5|90
1716877800000|2024-05-28 06:30:00|12776.6|12775.7|12773.3|12772.4|12777.8|12776.6|12773.3|12772.2|180
1716878100000|2024-05-28 06:35:00|12773.4|12772.5|12773.5|12772|12774.2|12773.3|12772.5|12771.2|134
1716878400000|2024-05-28 06:40:00|12773.7|12772.2|12773.6|12772.7|12773.9|12773|12771.6|12770.1|128
1716878700000|2024-05-28 06:45:00|12773.5|12772.6|12772.9|12772|12774.8|12773.9|12772.4|12771.5|125
1716879000000|2024-05-28 06:50:00|12772.8|12771.9|12772.4|12771.5|12773.7|12772.7|12771|12770.1|174
1716879300000|2024-05-28 06:55:00|12772.5|12771.6|12769.9|12768.4|12775|12774.1|12769.9|12768.4|153
1716879600000|2024-05-28 07:00:00|12769.7|12768.2|12774.3|12773.4|12775.5|12774.6|12769.3|12768.1|264
1716879900000|2024-05-28 07:05:00|12774.2|12773.3|12778.4|12777.5|12778.4|12777.5|12771.3|12770.4|214
1716880200000|2024-05-28 07:10:00|12778.5|12777.6|12772.6|12771.7|12779.5|12778.6|12772.5|12771.6|222
1716880500000|2024-05-28 07:15:00|12772.4|12771.5|12772.5|12771.6|12773.2|12772.3|12769.8|12768.9|205
1716880800000|2024-05-28 07:20:00|12772.4|12771.5|12773.2|12772.3|12773.7|12772.6|12771|12770.1|175
1716881100000|2024-05-28 07:25:00|12773.3|12772.4|12773.5|12772.6|12775.5|12774.6|12773.2|12772.2|173
1716881400000|2024-05-28 07:30:00|12773.4|12772.5|12772.3|12771.4|12773.7|12772.8|12771.4|12770.5|88
1716881700000|2024-05-28 07:35:00|12772.4|12771.5|12772.5|12771.6|12774.5|12773.4|12772.3|12771.4|125
1716882000000|2024-05-28 07:40:00|12772.7|12771.8|12773.4|12772.5|12774.5|12773.6|12772.4|12771.5|115
1716882300000|2024-05-28 07:45:00|12773.5|12772.6|12773.4|12772.5|12774.2|12773.3|12772.1|12771.2|117
1716882600000|2024-05-28 07:50:00|12773.3|12772.4|12776.3|12775.4|12776.5|12775.6|12772.4|12771.5|115
1716882900000|2024-05-28 07:55:00|12776.4|12775.5|12773.6|12772.7|12776.4|12775.5|12772.7|12771.8|125
1716883200000|2024-05-28 08:00:00|12773.5|12772.6|12775.9|12774.4|12776.4|12775.5|12772.5|12771.6|168
1716883500000|2024-05-28 08:05:00|12776|12774.5|12773.8|12772.9|12777.3|12776.4|12773.3|12771.8|156
1716883800000|2024-05-28 08:10:00|12773.7|12772.8|12772.4|12771.5|12774.1|12773.2|12771.5|12770.6|142
1716884100000|2024-05-28 08:15:00|12772.5|12771.6|12771.5|12770.6|12774.5|12773.6|12770.8|12769.9|149
1716884400000|2024-05-28 08:20:00|12771.4|12770.5|12770.2|12769.3|12772.2|12771.3|12770.1|12769.2|118
1716884700000|2024-05-28 08:25:00|12769.4|12768.5|12768.7|12767.2|12769.7|12768.7|12766.8|12765.5|164
1716885000000|2024-05-28 08:30:00|12768.4|12767.5|12765|12764.1|12770.1|12769.2|12764.2|12763.3|214
1716885300000|2024-05-28 08:35:00|12765.2|12764.3|12764.1|12763.2|12765.8|12764.8|12763.1|12762.1|146
1716885600000|2024-05-28 08:40:00|12763.7|12762.8|12764.1|12763.2|12764.6|12763.6|12763.1|12761.8|141
1716885900000|2024-05-28 08:45:00|12763.9|12763|12766.5|12765.6|12766.9|12766|12763.3|12762.4|150
1716886200000|2024-05-28 08:50:00|12766.4|12765.5|12769.4|12768.5|12769.5|12768.6|12766.1|12765.2|91
1716886500000|2024-05-28 08:55:00|12769.5|12768.6|12769.4|12768.5|12770.9|12770|12769.2|12768.3|146
1716886800000|2024-05-28 09:00:00|12769.5|12768.6|12770.4|12769.5|12770.7|12769.8|12769|12768.1|159
1716887100000|2024-05-28 09:05:00|12770.5|12769.6|12766.6|12765.1|12771.4|12770.4|12766.6|12765.1|164
1716887400000|2024-05-28 09:10:00|12766.7|12765.2|12767.4|12766.5|12767.5|12766.5|12765.5|12764|86
1716887700000|2024-05-28 09:15:00|12767.5|12766.6|12768.4|12767.5|12768.6|12767.7|12767.4|12766.5|81
1716888000000|2024-05-28 09:20:00|12768.5|12767.6|12765.5|12764.6|12769.4|12768.5|12764.3|12763.4|118
1716888300000|2024-05-28 09:25:00|12765.9|12765|12766.2|12765.3|12767.2|12766.3|12765.3|12763.8|154
1716888600000|2024-05-28 09:30:00|12766.3|12765.4|12767.4|12766.5|12767.7|12766.8|12765.6|12764.2|98
1716888900000|2024-05-28 09:35:00|12767.5|12766.6|12770.2|12769.3|12771.7|12770.6|12767.4|12766.5|95
1716889200000|2024-05-28 09:40:00|12770.3|12769.4|12771.3|12770.4|12772.4|12771.5|12769.4|12768.3|81
1716889500000|2024-05-28 09:45:00|12771.4|12770.5|12771.5|12770.6|12772.1|12771.2|12770|12769.1|129
1716889800000|2024-05-28 09:50:00|12771.3|12770.4|12773.4|12772.5|12774.5|12773.6|12771.2|12770.3|114
1716890100000|2024-05-28 09:55:00|12773.5|12772.6|12775.3|12774.4|12775.5|12774.6|12773.3|12772.4|98
1716890400000|2024-05-28 10:00:00|12775.4|12774.5|12777.4|12776.5|12778.5|12777.6|12775.2|12774.3|98
1716890700000|2024-05-28 10:05:00|12777.3|12776.4|12776.5|12775.6|12778.7|12777.8|12776.4|12775.5|124
1716891000000|2024-05-28 10:10:00|12776.8|12775.9|12777.4|12776.5|12777.7|12776.5|12775.4|12774.5|136
1716891300000|2024-05-28 10:15:00|12777.5|12776.6|12775.5|12774.6|12778.4|12777.5|12775.5|12774.6|122
1716891600000|2024-05-28 10:20:00|12775.4|12774.5|12773.5|12772.6|12775.7|12774.8|12772.9|12772|133
1716891900000|2024-05-28 10:25:00|12773.6|12772.7|12774.2|12773.3|12774.5|12773.6|12773.4|12771.9|101
1716892200000|2024-05-28 10:30:00|12774.4|12773.5|12775.5|12774.6|12775.7|12774.8|12773.6|12772.7|144
1716892500000|2024-05-28 10:35:00|12775.4|12774.5|12776.5|12775.6|12776.7|12775.8|12773.5|12772.6|113
1716892800000|2024-05-28 10:40:00|12776.6|12775.7|12776.8|12775.9|12777.8|12776.9|12776.5|12775.6|92
1716893100000|2024-05-28 10:45:00|12776.9|12776|12777.7|12776.8|12777.7|12776.8|12776.3|12775.4|64
1716893400000|2024-05-28 10:50:00|12777.6|12776.7|12781.3|12779.8|12781.4|12780.5|12777.4|12776.5|114
1716893700000|2024-05-28 10:55:00|12781.2|12779.7|12779.6|12778.7|12781.3|12779.8|12779.5|12778.4|103
1716894000000|2024-05-28 11:00:00|12779.7|12778.8|12783.3|12782.4|12784.5|12783|12778.7|12777.8|166
1716894300000|2024-05-28 11:05:00|12783.4|12782.5|12786.5|12785.6|12786.9|12785.7|12783.4|12782.3|193
1716894600000|2024-05-28 11:10:00|12786.9|12785.4|12788.5|12787.6|12789|12788.1|12786.2|12785.3|142
1716894900000|2024-05-28 11:15:00|12788.3|12787.4|12786.5|12785|12789.4|12788.5|12786.1|12784.6|167
1716895200000|2024-05-28 11:20:00|12786.4|12784.9|12784.4|12783.5|12786.5|12785|12783.1|12781.9|169
1716895500000|2024-05-28 11:25:00|12784.5|12783.6|12783.6|12782.7|12784.5|12783.6|12782.3|12781.4|86
1716895800000|2024-05-28 11:30:00|12783.7|12782.8|12782.5|12781.6|12784.6|12783.7|12782.5|12781.6|123
1716896100000|2024-05-28 11:35:00|12783.1|12782.2|12783.3|12782.4|12784.8|12783.8|12782.4|12781.5|120
1716896400000|2024-05-28 11:40:00|12783.5|12782.6|12786.6|12785.7|12786.7|12785.8|12783.5|12782.6|127
1716896700000|2024-05-28 11:45:00|12786.5|12785.6|12787|12786.1|12787.2|12786.3|12784.3|12783.4|100
1716897000000|2024-05-28 11:50:00|12787.1|12786.2|12786.2|12785.3|12787.2|12786.3|12785.2|12784.3|135
1716897300000|2024-05-28 11:55:00|12786.1|12785.2|12786.2|12785.3|12787|12785.7|12785.4|12783.9|128
1716897600000|2024-05-28 12:00:00|12786.3|12785.4|12788.5|12787.6|12788.6|12787.7|12785.4|12784.5|229
1716897900000|2024-05-28 12:05:00|12788.8|12787.9|12790.3|12789.4|12791.8|12790.3|12788.5|12787.6|206
1716898200000|2024-05-28 12:10:00|12790.2|12789.3|12793|12791.5|12793.3|12791.8|12790.1|12789.2|163
1716898500000|2024-05-28 12:15:00|12793.1|12791.6|12792.4|12791.5|12793.9|12793|12791.4|12790.5|152
1716898800000|2024-05-28 12:20:00|12792.5|12791.6|12790|12788.5|12794.1|12793.2|12789.3|12787.8|233
1716899100000|2024-05-28 12:25:00|12790.1|12788.6|12789.5|12788|12790.1|12788.9|12786.5|12785.6|260
1716899400000|2024-05-28 12:30:00|12789.6|12788.1|12790.5|12789.6|12790.7|12789.8|12788.9|12788|163
1716899700000|2024-05-28 12:35:00|12790.4|12789.5|12792.6|12791.7|12793.6|12792.7|12790.4|12789.5|181
1716900000000|2024-05-28 12:40:00|12792.5|12791.6|12792.3|12791.4|12795.3|12793.8|12792.2|12791.3|190
1716900300000|2024-05-28 12:45:00|12792.4|12791.5|12792.6|12791.7|12794.9|12793.4|12790.4|12788.9|248
1716900600000|2024-05-28 12:50:00|12792.7|12791.8|12795|12793.5|12795.4|12793.9|12791.2|12790.3|212
1716900900000|2024-05-28 12:55:00|12794.7|12793.2|12793|12791.5|12794.7|12793.4|12792.3|12791.1|195
1716901200000|2024-05-28 13:00:00|12792.4|12791.2|12794|12792.5|12794.8|12793.3|12791.2|12789.7|210
1716901500000|2024-05-28 13:05:00|12794.1|12792.6|12793.8|12792.9|12795.2|12793.7|12791.3|12790.4|240
1716901800000|2024-05-28 13:10:00|12793.9|12793|12794.4|12793.5|12796.8|12795.3|12791.4|12790.5|258
1716902100000|2024-05-28 13:15:00|12794.5|12793.6|12798.6|12797.7|12799|12798|12793.3|12792.4|263
1716902400000|2024-05-28 13:20:00|12798.7|12797.8|12797.8|12796.9|12800.4|12798.9|12797.4|12796.2|264
1716902700000|2024-05-28 13:25:00|12797.7|12796.8|12798.7|12797.8|12801.2|12800.3|12796.6|12795.7|330
1716903000000|2024-05-28 13:30:00|12798.8|12797.9|12797|12796.1|12800.4|12799.5|12796.7|12795.8|369
1716903300000|2024-05-28 13:35:00|12796.9|12796|12792.6|12791.7|12798.1|12797.2|12792.1|12791.2|364
1716903600000|2024-05-28 13:40:00|12792.5|12791.6|12791.2|12790.3|12794.3|12793.4|12791|12790.1|277
1716903900000|2024-05-28 13:45:00|12791|12790.1|12787.9|12787|12793.1|12792.2|12787.7|12786.4|431
1716904200000|2024-05-28 13:50:00|12788.1|12787.2|12788|12786.5|12789.3|12788.4|12786.1|12784.6|360
1716904500000|2024-05-28 13:55:00|12787.9|12786.4|12784.6|12781.4|12787.9|12786.4|12781.5|12780.1|295
1716904800000|2024-05-28 14:00:00|12784|12781.2|12775.9|12775|12785|12781.4|12773.8|12772.9|595
1716905100000|2024-05-28 14:05:00|12776|12775.1|12780.2|12778.7|12781|12779.5|12772.7|12771.6|564
1716905400000|2024-05-28 14:10:00|12780.5|12779|12779|12777.5|12782|12781.1|12776.1|12774.6|397
1716905700000|2024-05-28 14:15:00|12779.2|12777.7|12781.1|12779.6|12782.6|12781.7|12777.4|12776.5|362
1716906000000|2024-05-28 14:20:00|12781|12779.5|12780.9|12780|12781.7|12780.8|12776.3|12775.4|320
1716906300000|2024-05-28 14:25:00|12780.8|12779.9|12782.4|12781.5|12784|12783.1|12780.5|12779.6|283
1716906600000|2024-05-28 14:30:00|12782.3|12781.4|12778.7|12777.8|12783.5|12782.6|12778.3|12777.4|269
1716906900000|2024-05-28 14:35:00|12778.6|12777.7|12775.8|12774.9|12779.8|12778.9|12775.8|12774.9|283
1716907200000|2024-05-28 14:40:00|12776|12775.1|12784.5|12783|12785.5|12784.5|12775.8|12774.9|326
1716907500000|2024-05-28 14:45:00|12784.6|12783.1|12785.5|12784.6|12787.5|12786.6|12782.9|12782|274
1716907800000|2024-05-28 14:50:00|12786|12785.1|12786.5|12785.6|12787.6|12786.7|12785.2|12784.3|272
1716908100000|2024-05-28 14:55:00|12786.6|12785.7|12778.2|12777.3|12786.6|12785.7|12777.8|12776.8|373
1716908400000|2024-05-28 15:00:00|12778.1|12777.2|12776.2|12775.3|12778.8|12777.9|12776.1|12775.2|354
1716908700000|2024-05-28 15:05:00|12775.9|12775|12776.3|12775.4|12778.6|12777.7|12774.9|12774|296
1716909000000|2024-05-28 15:10:00|12776.2|12775.3|12776.2|12775.3|12778.4|12777.3|12775|12773.5|228
1716909300000|2024-05-28 15:15:00|12776.1|12775.2|12777.9|12776.4|12777.9|12776.4|12774.9|12774|264
1716909600000|2024-05-28 15:20:00|12778.4|12776.9|12781.6|12780.7|12781.9|12781|12777.9|12776.5|247
1716909900000|2024-05-28 15:25:00|12781.5|12780.6|12778.7|12777.8|12782|12780.8|12778.1|12777.2|180
1716910200000|2024-05-28 15:30:00|12778.8|12777.9|12780.5|12779.6|12784.2|12782.7|12778.8|12777.9|264
1716910500000|2024-05-28 15:35:00|12780.8|12779.9|12780.5|12779.6|12781|12779.9|12778.3|12777.4|220
1716910800000|2024-05-28 15:40:00|12780.4|12779.5|12780.8|12779.9|12782.8|12781.7|12780.3|12779.4|159
1716911100000|2024-05-28 15:45:00|12780.7|12779.8|12783.4|12782.5|12783.8|12782.9|12780.4|12779.5|189
1716911400000|2024-05-28 15:50:00|12783.5|12782.6|12784.5|12783.6|12784.8|12783.9|12782.6|12781.7|148
1716911700000|2024-05-28 15:55:00|12784.4|12783.5|12784.9|12784|12785.4|12784.5|12783.7|12782.8|114
1716912000000|2024-05-28 16:00:00|12784.8|12783.9|12783.3|12782.4|12785.5|12784.6|12783.3|12782.4|126
1716912300000|2024-05-28 16:05:00|12782.8|12781.9|12780.6|12779.7|12782.8|12781.9|12778.5|12777.6|154
1716912600000|2024-05-28 16:10:00|12780.8|12779.9|12781.5|12780.6|12781.6|12780.7|12779.8|12778.9|108
1716912900000|2024-05-28 16:15:00|12781|12780.1|12775.5|12774.6|12781.1|12780.2|12775.4|12774.5|178
1716913200000|2024-05-28 16:20:00|12775.6|12774.7|12774.5|12773.6|12775.6|12774.7|12773.3|12772.4|149
1716913500000|2024-05-28 16:25:00|12774.1|12773.2|12773.5|12772.6|12774.3|12773.4|12771.2|12770.3|146
1716913800000|2024-05-28 16:30:00|12773.6|12772.7|12775.4|12774.5|12776.7|12775.8|12773.6|12772.7|174
1716914100000|2024-05-28 16:35:00|12775.5|12774.6|12778.7|12777.2|12779|12777.5|12775.3|12773.8|206
1716914400000|2024-05-28 16:40:00|12778.6|12777.1|12777.7|12776.8|12779.8|12778.5|12777.6|12776.4|136
1716914700000|2024-05-28 16:45:00|12777.6|12776.7|12775.9|12775|12778.2|12777.2|12775.6|12774.7|122
1716915000000|2024-05-28 16:50:00|12776.1|12775.2|12777.1|12775.6|12778.6|12777.7|12776.1|12775.2|154
1716915300000|2024-05-28 16:55:00|12777|12775.5|12776.9|12776|12777.2|12776.3|12774.7|12773.8|143
1716915600000|2024-05-28 17:00:00|12777|12776.1|12770.3|12768.8|12778.5|12777.6|12769.9|12768.6|334
1716915900000|2024-05-28 17:05:00|12770.4|12768.9|12773.5|12772.6|12774.4|12773.5|12770.3|12768.8|243
1716916200000|2024-05-28 17:10:00|12773.2|12772.3|12773.5|12772|12774.3|12773.3|12772.2|12771.3|194
1716916500000|2024-05-28 17:15:00|12773.6|12772.1|12772.8|12771.9|12773.6|12772.1|12770.1|12768.6|213
1716916800000|2024-05-28 17:20:00|12772.9|12772|12772.5|12771.6|12774.3|12773.4|12771|12770.1|217
1716917100000|2024-05-28 17:25:00|12772.4|12771.5|12773.1|12772.2|12775.3|12774.4|12772.3|12770.8|168
1716917400000|2024-05-28 17:30:00|12772.9|12772|12770.1|12769.2|12773.2|12772|12769.8|12768.6|211
1716917700000|2024-05-28 17:35:00|12769.9|12769|12772.5|12771|12773.9|12773|12769.5|12768.6|163
1716918000000|2024-05-28 17:40:00|12772.4|12770.9|12768.6|12767.7|12772.5|12771|12767.4|12766.5|202
1716918300000|2024-05-28 17:45:00|12768.9|12768|12763.9|12763|12769.5|12768.6|12763.7|12762.6|235
1716918600000|2024-05-28 17:50:00|12763.8|12762.9|12762.6|12761.7|12763.8|12762.9|12761.4|12760.5|225
1716918900000|2024-05-28 17:55:00|12762.8|12761.9|12765.5|12764.6|12767|12766.1|12762.8|12761.9|194
1716919200000|2024-05-28 18:00:00|12765.4|12764.5|12766.6|12765.7|12766.6|12765.7|12762.8|12761.9|254
1716919500000|2024-05-28 18:05:00|12766.5|12765.6|12767.3|12766.4|12767.6|12766.7|12765.5|12764.6|128
1716919800000|2024-05-28 18:10:00|12767.2|12766.3|12763.4|12762.5|12767.5|12766.6|12762.8|12761.9|210
1716920100000|2024-05-28 18:15:00|12763.3|12762.4|12762.6|12761.1|12764.8|12763.9|12762.4|12761.1|134
1716920400000|2024-05-28 18:20:00|12762.7|12761.2|12759.6|12758.7|12762.7|12761.7|12758.9|12758|181
1716920700000|2024-05-28 18:25:00|12759.4|12758.5|12758.5|12757.6|12759.7|12758.7|12757.9|12757|181
1716921000000|2024-05-28 18:30:00|12758.6|12757.7|12756.8|12755.3|12759.6|12758.7|12756.4|12755.1|244
1716921300000|2024-05-28 18:35:00|12756.7|12755.2|12755.4|12754.5|12757.6|12756.7|12754.8|12753.9|222
1716921600000|2024-05-28 18:40:00|12755.5|12754.6|12756.4|12755.5|12758.8|12757.9|12755.4|12754.5|158
1716921900000|2024-05-28 18:45:00|12756.7|12755.8|12756.4|12755.5|12757.2|12756.3|12754.7|12753.5|205
1716922200000|2024-05-28 18:50:00|12756.5|12755.6|12755.7|12754.8|12756.6|12755.7|12754.7|12753.8|188
1716922500000|2024-05-28 18:55:00|12755.6|12754.7|12758.8|12757.9|12759|12758|12755.1|12754.2|147
1716922800000|2024-05-28 19:00:00|12758.9|12758|12760.5|12759.6|12761.5|12760.6|12758.9|12758|132
1716923100000|2024-05-28 19:05:00|12760.6|12759.7|12760.5|12759.6|12761.9|12761|12760|12759.1|164
1716923400000|2024-05-28 19:10:00|12760.6|12759.7|12758.4|12757.5|12761|12760.1|12756.8|12755.9|159
1716923700000|2024-05-28 19:15:00|12758.3|12757.4|12758.6|12757.7|12758.6|12757.7|12756.4|12755.5|148
1716924000000|2024-05-28 19:20:00|12758.5|12757.6|12759.8|12758.9|12760.3|12759.4|12757.5|12756.6|142
1716924300000|2024-05-28 19:25:00|12760.1|12759.2|12760.4|12759.5|12761.8|12760.9|12760.1|12759.2|155
1716924600000|2024-05-28 19:30:00|12760.6|12759.7|12763|12762.1|12763.4|12762.5|12760.3|12759.4|112
1716924900000|2024-05-28 19:35:00|12762.8|12761.9|12762.4|12761.5|12763.8|12762.9|12762.4|12761.5|162
1716925200000|2024-05-28 19:40:00|12762.3|12761.4|12763.3|12762.4|12763.8|12762.9|12762.3|12761.4|116
1716925500000|2024-05-28 19:45:00|12763.2|12762.3|12762.5|12761.6|12763.7|12762.8|12762.4|12761.5|66
1716925800000|2024-05-28 19:50:00|12762.6|12761.7|12763.7|12762.8|12765.1|12764.2|12762.5|12761.6|125
1716926100000|2024-05-28 19:55:00|12763.8|12762.9|12764.2|12763.3|12764.3|12763.4|12762.1|12761.1|115
1716926400000|2024-05-28 20:00:00|12764.3|12763.4|12762.1|12761.2|12764.4|12763.5|12761.6|12760.7|54
1716926700000|2024-05-28 20:05:00|12761.9|12761|12762.6|12761.7|12762.7|12761.8|12761.4|12760.5|36
1716927000000|2024-05-28 20:10:00|12762.5|12761.6|12762.5|12761.6|12762.9|12761.7|12762.3|12761.4|17
1716927300000|2024-05-28 20:15:00|12762.6|12761.7|12762.8|12761.9|12762.9|12762|12762.3|12761.4|18
1716927600000|2024-05-28 20:20:00|12762.9|12762|12762.9|12762|12762.9|12762|12762.6|12761.7|31
1716927900000|2024-05-28 20:25:00|12763|12762.1|12762.7|12761.8|12763.1|12762.2|12762.5|12761.6|18
1716928200000|2024-05-28 20:30:00|12762.6|12761.7|12763.1|12761.6|12763.3|12761.8|12762.6|12761.2|27
1716928500000|2024-05-28 20:35:00|12763.2|12761.7|12762.6|12761.7|12763.4|12761.9|12762.6|12761.4|34
1716928800000|2024-05-28 20:40:00|12762.5|12761.6|12762.1|12760.6|12762.6|12761.7|12761.9|12760.4|43
1716929100000|2024-05-28 20:45:00|12762.3|12760.8|12762|12760.5|12762.5|12761|12761.5|12760.1|37
1716929400000|2024-05-28 20:50:00|12761.9|12760.4|12761.7|12760.2|12762|12760.5|12761.4|12759.9|34
1716929700000|2024-05-28 20:55:00|12762.2|12759.8|12763.4|12759.7|12764|12760.5|12762.2|12758.4|78
1716930000000|2024-05-28 21:00:00|12764|12758.2|12767.4|12755.5|12767.4|12758.2|12764|12755.5|6
1716930300000|2024-05-28 21:05:00|12766.9|12755|12780.2|12768.3|12781.7|12769.8|12766.9|12755|49
1716930600000|2024-05-28 21:10:00|12780|12768.1|12772.9|12761|12781|12769.1|12765.7|12753.8|122
1716930900000|2024-05-28 21:15:00|12773|12761.1|12772.3|12760.4|12774.6|12762.7|12772.3|12760.4|56
1716931200000|2024-05-28 21:20:00|12772.4|12760.5|12776.3|12764.4|12776.5|12764.6|12772|12760.1|62
1716931500000|2024-05-28 21:25:00|12776.4|12764.5|12775.1|12763.2|12776.5|12764.6|12772.9|12761|46
1716931800000|2024-05-28 21:30:00|12775.2|12763.3|12774.5|12762.6|12775.6|12763.7|12773.8|12761.9|44
1716932100000|2024-05-28 21:35:00|12774.4|12762.5|12772.6|12760.7|12774.7|12762.8|12772.6|12760.7|36
1716932400000|2024-05-28 21:40:00|12773.3|12761.4|12773.9|12762|12775.4|12763.5|12772.6|12760.7|56
1716932700000|2024-05-28 21:45:00|12772|12760.1|12771.9|12760|12773.9|12762|12771.3|12759.4|188
1716933000000|2024-05-28 21:50:00|12772|12760.1|12771.3|12759.4|12772.5|12760.6|12770.9|12759|88
1716933300000|2024-05-28 21:55:00|12771|12759.1|12768.4|12757.7|12772.1|12760.2|12767.3|12755.4|150
1716933600000|2024-05-28 22:00:00|12768.3|12757.8|12763.6|12761.2|12768.3|12763.1|12763.5|12757.7|106
1716933900000|2024-05-28 22:05:00|12763.1|12761.6|12763|12761.5|12763.9|12761.8|12763|12760.4|30
1716934200000|2024-05-28 22:10:00|12762.9|12761.4|12763|12761.5|12764|12762.5|12762.8|12761.3|40
1716934500000|2024-05-28 22:15:00|12763.1|12761.6|12763|12761.5|12763.4|12761.9|12762.8|12761.3|33
1716934800000|2024-05-28 22:20:00|12762.9|12761.4|12762|12760.5|12762.9|12761.4|12761.9|12760.4|28
1716935100000|2024-05-28 22:25:00|12761.9|12760.4|12762|12760.5|12762|12760.5|12761.9|12760.4|10
1716935400000|2024-05-28 22:30:00|12761.9|12760.4|12760.2|12758.1|12762.3|12760.4|12759.8|12758|60
1716935700000|2024-05-28 22:35:00|12760.3|12758|12759.6|12758.1|12760.3|12758.4|12759.5|12757.9|49
1716936000000|2024-05-28 22:40:00|12759.5|12758|12758.8|12757.3|12759.6|12758.1|12758.2|12756.7|29
1716936300000|2024-05-28 22:45:00|12758.7|12757.2|12758.8|12757.3|12758.9|12757.4|12758.7|12757.2|24
1716936600000|2024-05-28 22:50:00|12758.7|12757.2|12759.8|12758.3|12760.1|12758.6|12758.6|12757.1|57
1716936900000|2024-05-28 22:55:00|12759.9|12758.4|12760.7|12759.2|12760.9|12759.4|12759.4|12757.9|100
1716937200000|2024-05-28 23:00:00|12760.8|12759.3|12760.2|12758.7|12760.9|12759.7|12759.3|12758.1|51
1716937500000|2024-05-28 23:05:00|12760.3|12758.8|12759.3|12758.4|12760.7|12759.8|12759|12758|39
1716937800000|2024-05-28 23:10:00|12759.4|12758.5|12760.4|12758.9|12760.8|12759.6|12759.1|12758.2|41
1716938100000|2024-05-28 23:15:00|12760.3|12758.8|12759.7|12758.2|12760.4|12758.9|12758.9|12758|57
1716938400000|2024-05-28 23:20:00|12759.8|12758.3|12759.4|12757.9|12759.8|12758.3|12759|12757.5|62
1716938700000|2024-05-28 23:25:00|12759.5|12758|12758.8|12757.3|12759.7|12758.2|12758.7|12757.2|47
1716939000000|2024-05-28 23:30:00|12758.7|12757.2|12759.4|12758.5|12759.9|12759|12758.4|12757.2|52
1716939300000|2024-05-28 23:35:00|12759.5|12758.6|12759.4|12758.5|12759.9|12758.7|12758.9|12757.8|52
1716939600000|2024-05-28 23:40:00|12759.6|12758.1|12759.8|12758.9|12760|12758.9|12758.6|12757.7|45
1716939900000|2024-05-28 23:45:00|12759.7|12758.8|12759.6|12758.7|12761.4|12760.5|12759.6|12758.7|53
1716940200000|2024-05-28 23:50:00|12759.4|12758.5|12758.4|12757.5|12759.4|12758.5|12758.3|12757.4|56
1716940500000|2024-05-28 23:55:00|12758.3|12757.4|12758.7|12757.2|12758.8|12757.7|12757.7|12756.8|49
1716940800000|2024-05-29 00:00:00|12758.6|12757.1|12756.3|12754.8|12759.3|12757.8|12755.9|12754.4|159
1716941100000|2024-05-29 00:05:00|12756.1|12754.6|12754.5|12753.6|12756.9|12755.4|12754.1|12752.6|175
1716941400000|2024-05-29 00:10:00|12754.4|12753.5|12755.9|12755|12756.4|12755.5|12753.7|12752.8|83
1716941700000|2024-05-29 00:15:00|12756|12755.1|12756.5|12755.6|12756.8|12755.9|12755.6|12754.6|119
1716942000000|2024-05-29 00:20:00|12756.4|12755.5|12756.2|12755.3|12756.9|12756|12756.2|12755.3|61
1716942300000|2024-05-29 00:25:00|12756.3|12755.4|12755|12754.1|12756.7|12755.8|12754.8|12753.9|94
1716942600000|2024-05-29 00:30:00|12754.9|12754|12754.6|12753.1|12755.4|12754.1|12753.9|12752.4|185
1716942900000|2024-05-29 00:35:00|12754.7|12753.2|12753.7|12752.2|12754.7|12753.4|12753.2|12752|113
1716943200000|2024-05-29 00:40:00|12753.6|12752.1|12753.5|12752.6|12754.1|12753.2|12752.7|12751.5|106
1716943500000|2024-05-29 00:45:00|12753.6|12752.7|12754.4|12753.5|12755|12754.1|12753|12752.1|88
1716943800000|2024-05-29 00:50:00|12754.5|12753.6|12756.1|12754.6|12756.1|12754.7|12752.8|12751.9|169
1716944100000|2024-05-29 00:55:00|12756|12754.5|12754.7|12753.2|12756.3|12754.8|12754|12752.5|197
1716944400000|2024-05-29 01:00:00|12754.8|12753.3|12754.3|12753.4|12755.2|12753.7|12753.7|12752.2|171
1716944700000|2024-05-29 01:05:00|12754.4|12753.5|12756.9|12755.4|12757.8|12756.3|12754.4|12753.5|128
1716945000000|2024-05-29 01:10:00|12756.8|12755.3|12757.3|12756.4|12757.9|12757|12755.7|12754.8|143
1716945300000|2024-05-29 01:15:00|12757.2|12756.3|12759.5|12758.6|12759.5|12758.6|12756.8|12755.9|112
1716945600000|2024-05-29 01:20:00|12759.7|12758.8|12758.4|12757.5|12760.1|12759.2|12757.8|12756.7|185
1716945900000|2024-05-29 01:25:00|12758.5|12757.6|12757.5|12756.6|12759.6|12758.7|12757.4|12756.5|124
1716946200000|2024-05-29 01:30:00|12757.7|12756.8|12754.4|12753.5|12759.5|12758.6|12754.2|12753.3|347
1716946500000|2024-05-29 01:35:00|12754.3|12753.4|12753.9|12752.4|12755.2|12754.3|12752.3|12751.2|257
1716946800000|2024-05-29 01:40:00|12753.8|12752.3|12753.8|12752.9|12754.5|12753.6|12752.8|12751.9|202
1716947100000|2024-05-29 01:45:00|12753.7|12752.8|12755.4|12754.5|12755.9|12755|12753.6|12752.7|134
1716947400000|2024-05-29 01:50:00|12755.5|12754.6|12756.5|12755.6|12757|12756.1|12754.5|12753.6|129
1716947700000|2024-05-29 01:55:00|12756.3|12755.4|12756.5|12755.6|12757.8|12756.9|12756.3|12755.4|114
1716948000000|2024-05-29 02:00:00|12756.6|12755.7|12755.5|12754.6|12757.2|12755.8|12755.3|12754.4|113
1716948300000|2024-05-29 02:05:00|12755.6|12754.7|12754.5|12753.6|12755.6|12754.7|12753.7|12752.8|113
1716948600000|2024-05-29 02:10:00|12754.4|12753.5|12757.6|12756.7|12758.3|12757.4|12754.4|12753.5|142
1716948900000|2024-05-29 02:15:00|12757.5|12756.6|12757.6|12756.1|12759.3|12758.4|12756.8|12755.3|160
1716949200000|2024-05-29 02:20:00|12757.5|12756|12756.9|12756|12758.5|12757.6|12756.6|12755.4|165
1716949500000|2024-05-29 02:25:00|12757|12756.1|12757.8|12756.3|12757.8|12756.7|12756.5|12755.1|121
1716949800000|2024-05-29 02:30:00|12757.7|12756.2|12756.8|12755.3|12757.9|12756.4|12756.5|12755|129
1716950100000|2024-05-29 02:35:00|12756.9|12755.4|12755.8|12754.3|12757.6|12756.1|12755.4|12753.9|133
1716950400000|2024-05-29 02:40:00|12755.6|12754.1|12754.6|12753.1|12755.9|12754.4|12754.2|12752.7|132
1716950700000|2024-05-29 02:45:00|12754.7|12753.2|12752.4|12750.9|12754.9|12753.7|12752.2|12750.7|168
1716951000000|2024-05-29 02:50:00|12752.5|12751|12751.2|12749.7|12753|12751.5|12750.5|12749.4|151
1716951300000|2024-05-29 02:55:00|12751.1|12749.6|12749.9|12749|12751.5|12750.6|12749.9|12749|89
1716951600000|2024-05-29 03:00:00|12749.8|12748.9|12751.2|12750.3|12751.8|12750.9|12749.5|12748.6|105
1716951900000|2024-05-29 03:05:00|12751.3|12750.4|12749.9|12748.4|12751.3|12750.4|12749.9|12748.4|102
1716952200000|2024-05-29 03:10:00|12750|12748.5|12750.2|12749.3|12751.1|12749.8|12749.7|12748.2|126
1716952500000|2024-05-29 03:15:00|12750|12749.1|12749.4|12748.5|12750.4|12749.5|12749.1|12748.2|59
1716952800000|2024-05-29 03:20:00|12749.3|12748.4|12748.4|12747.5|12750|12749.1|12748.4|12747|80
1716953100000|2024-05-29 03:25:00|12748.3|12747.4|12748.3|12747.4|12748.5|12747.6|12747.6|12746.7|66
1716953400000|2024-05-29 03:30:00|12748|12747.1|12750.5|12749.6|12750.9|12749.8|12747.9|12747|68
1716953700000|2024-05-29 03:35:00|12750.6|12749.7|12749.5|12748.6|12750.6|12749.7|12749.5|12748.6|62
1716954000000|2024-05-29 03:40:00|12749.6|12748.7|12751.9|12750.4|12752.1|12750.6|12749.4|12748.4|83
1716954300000|2024-05-29 03:45:00|12752|12750.5|12750.9|12749.4|12752|12750.6|12750|12748.7|100
1716954600000|2024-05-29 03:50:00|12751|12749.5|12751.8|12750.9|12751.8|12750.9|12750.1|12748.8|104
1716954900000|2024-05-29 03:55:00|12751.7|12750.8|12751.3|12750.4|12753.2|12752.3|12751.3|12750.4|156
1716955200000|2024-05-29 04:00:00|12751.2|12750.3|12748.8|12747.9|12751.2|12750.3|12748.5|12747.6|120
1716955500000|2024-05-29 04:05:00|12748.9|12748|12747.8|12746.3|12749.7|12748.3|12747.8|12746.3|97
1716955800000|2024-05-29 04:10:00|12747.7|12746.2|12747.8|12746.3|12748.2|12746.7|12747.4|12746.1|78
1716956100000|2024-05-29 04:15:00|12747.7|12746.2|12747.8|12746.9|12748.5|12747|12747.1|12746.2|89
1716956400000|2024-05-29 04:20:00|12747.9|12747|12749.9|12748.4|12750|12748.5|12747.9|12747|129
1716956700000|2024-05-29 04:25:00|12749.8|12748.3|12749.8|12748.3|12750|12748.7|12748.9|12747.4|105
1716957000000|2024-05-29 04:30:00|12749.9|12748.4|12748.3|12747.4|12750.5|12749|12748.3|12747.4|105
1716957300000|2024-05-29 04:35:00|12747.9|12747|12749.7|12748.8|12750|12748.8|12747.9|12747|65
1716957600000|2024-05-29 04:40:00|12749.6|12748.7|12749.5|12748.6|12749.9|12748.7|12749|12747.5|80
1716957900000|2024-05-29 04:45:00|12749.8|12748.3|12750.3|12749.4|12750.9|12749.6|12749.2|12747.9|90
1716958200000|2024-05-29 04:50:00|12750.4|12749.5|12750.3|12749.4|12750.8|12749.6|12749.5|12748.4|71
1716958500000|2024-05-29 04:55:00|12750.4|12749.5|12753|12751.5|12753.6|12752.1|12750.4|12749.5|162
1716958800000|2024-05-29 05:00:00|12752.9|12751.4|12753.6|12752.7|12754.3|12753|12752|12751.1|101
1716959100000|2024-05-29 05:05:00|12753.7|12752.8|12753.5|12752.6|12755|12753.9|12753.3|12752.4|83
1716959400000|2024-05-29 05:10:00|12753.4|12752.5|12753.6|12752.7|12754|12753.1|12752.5|12751.6|78
1716959700000|2024-05-29 05:15:00|12753.5|12752.6|12753.5|12752.6|12755.2|12754.3|12753.4|12752.5|92
1716960000000|2024-05-29 05:20:00|12753.6|12752.7|12753.7|12752.8|12754.6|12753.7|12753.4|12752.5|84
1716960300000|2024-05-29 05:25:00|12753.6|12752.7|12751.9|12751|12753.8|12752.9|12751.5|12750.6|73
1716960600000|2024-05-29 05:30:00|12752.1|12751.2|12754|12752.5|12754|12752.9|12750.5|12749.6|162
1716960900000|2024-05-29 05:35:00|12753.8|12752.3|12753.1|12751.6|12754.1|12752.7|12752.6|12751.3|160
1716961200000|2024-05-29 05:40:00|12753|12751.5|12751|12749.5|12753.1|12751.9|12749.7|12748.8|107
1716961500000|2024-05-29 05:45:00|12751.1|12749.6|12751.9|12751|12752.4|12751.5|12750.3|12749.4|140
1716961800000|2024-05-29 05:50:00|12751.4|12750.5|12749.4|12748.5|12752.3|12751.4|12749.4|12748.5|84
1716962100000|2024-05-29 05:55:00|12749.5|12748.6|12750|12749.1|12750.5|12749.6|12749.4|12748.5|91
1716962400000|2024-05-29 06:00:00|12750.3|12749.4|12750.5|12749.6|12752.4|12751.5|12750.3|12749.4|181
1716962700000|2024-05-29 06:05:00|12750.4|12749.5|12753.6|12752.1|12756|12754.8|12749.4|12748.5|238
1716963000000|2024-05-29 06:10:00|12753.1|12751.6|12755.3|12754.4|12755.3|12754.4|12752.9|12751.5|207
1716963300000|2024-05-29 06:15:00|12755.2|12754.3|12753.3|12752.4|12755.9|12754.7|12752.5|12751.2|192
1716963600000|2024-05-29 06:20:00|12753.2|12752.3|12753.3|12752.4|12755.5|12754.1|12752.1|12751.2|177
1716963900000|2024-05-29 06:25:00|12753.4|12752.5|12756.2|12755.3|12756.5|12755.6|12752.3|12751.4|184
1716964200000|2024-05-29 06:30:00|12755.9|12755|12760.5|12759.6|12761.2|12760.3|12755.3|12754.3|201
1716964500000|2024-05-29 06:35:00|12760.6|12759.7|12761.6|12760.7|12763.2|12762.3|12759.8|12758.9|206
1716964800000|2024-05-29 06:40:00|12761.8|12760.9|12762.5|12761.6|12763.3|12762.4|12760.4|12759.5|235
1716965100000|2024-05-29 06:45:00|12762.4|12761.5|12763.5|12762.6|12764.1|12762.8|12761.6|12760.1|239
1716965400000|2024-05-29 06:50:00|12763.4|12762.5|12762.5|12761.6|12763.9|12763|12761.3|12760.4|161
1716965700000|2024-05-29 06:55:00|12762.6|12761.7|12761.2|12760.3|12765|12764.1|12759.8|12758.3|306
1716966000000|2024-05-29 07:00:00|12761|12760.1|12766.5|12765.6|12766.9|12765.6|12759.9|12759|325
1716966300000|2024-05-29 07:05:00|12766.4|12765.5|12765.8|12764.9|12767.7|12766.8|12764.4|12763.5|270
1716966600000|2024-05-29 07:10:00|12765.7|12764.8|12768.4|12767.5|12768.7|12767.8|12763.3|12762.4|218
1716966900000|2024-05-29 07:15:00|12768.7|12767.8|12770.5|12769.6|12770.6|12769.7|12767.3|12766.4|201
1716967200000|2024-05-29 07:20:00|12770.4|12769.5|12770.2|12769.3|12772.2|12771.3|12769.4|12768.5|166
1716967500000|2024-05-29 07:25:00|12770.1|12769.2|12770.1|12769.2|12770.5|12769.6|12767.5|12766.6|226
1716967800000|2024-05-29 07:30:00|12770|12769.1|12768.2|12767.3|12770.1|12769.1|12766.1|12765.2|209
1716968100000|2024-05-29 07:35:00|12768.3|12767.4|12765.2|12764.3|12768.5|12767.6|12764.5|12763.6|141
1716968400000|2024-05-29 07:40:00|12765|12764.1|12766.4|12765.5|12766.4|12765.5|12763.2|12762.3|126
1716968700000|2024-05-29 07:45:00|12766.5|12765.6|12765.5|12764.6|12768.4|12766.9|12765.4|12764.5|159
1716969000000|2024-05-29 07:50:00|12765.6|12764.7|12763.4|12762.5|12766.7|12765.4|12763.3|12762.4|237
1716969300000|2024-05-29 07:55:00|12763.5|12762.6|12764.3|12763.4|12765.4|12763.9|12762.3|12760.9|300
1716969600000|2024-05-29 08:00:00|12764|12763.1|12761.4|12760.5|12765.2|12764.3|12758.4|12756.9|612
1716969900000|2024-05-29 08:05:00|12761.3|12760.4|12764.9|12764|12766|12765.1|12757.8|12756.9|514
1716970200000|2024-05-29 08:10:00|12765|12764.1|12762.3|12761.4|12765.5|12764.6|12761.6|12760.7|339
1716970500000|2024-05-29 08:15:00|12762.2|12761.3|12759.3|12757.8|12764.3|12763.4|12758.3|12757.4|325
1716970800000|2024-05-29 08:20:00|12759.5|12758|12763.7|12762.8|12764.4|12763.5|12758.5|12757.6|272
1716971100000|2024-05-29 08:25:00|12763.5|12762.6|12763.7|12762.2|12763.8|12762.6|12760.6|12759.3|272
1716971400000|2024-05-29 08:30:00|12763.8|12762.3|12761.3|12760.4|12763.8|12762.9|12760.6|12759.7|215
1716971700000|2024-05-29 08:35:00|12761.5|12760.6|12761.7|12760.8|12763.7|12762.2|12760.8|12759.9|198
1716972000000|2024-05-29 08:40:00|12761.4|12760.5|12761.1|12760.2|12762.8|12761.9|12759.2|12758.3|221
1716972300000|2024-05-29 08:45:00|12761.3|12760.4|12758.1|12757.2|12762.7|12761.8|12758.1|12757.1|158
1716972600000|2024-05-29 08:50:00|12758|12757.1|12756.5|12755.6|12758.2|12757.3|12755.9|12754.9|170
1716972900000|2024-05-29 08:55:00|12756.6|12755.7|12756.2|12755.3|12756.9|12756|12755.4|12754.5|202
1716973200000|2024-05-29 09:00:00|12756.3|12755.4|12757.4|12756.5|12760.3|12759.4|12756.3|12755.4|228
1716973500000|2024-05-29 09:05:00|12757.5|12756.6|12757.3|12756.4|12758.5|12757.6|12756|12755.1|125
1716973800000|2024-05-29 09:10:00|12757.4|12756.5|12758.7|12757.8|12760.7|12759.5|12757.3|12756.4|136
1716974100000|2024-05-29 09:15:00|12758.9|12758|12758.5|12757.6|12759.9|12759|12757.4|12756.5|162
1716974400000|2024-05-29 09:20:00|12759|12758.1|12757.5|12756.6|12759.3|12758.4|12756.7|12755.8|187
1716974700000|2024-05-29 09:25:00|12757.4|12756.5|12757.4|12756.5|12757.6|12756.7|12755.8|12754.9|149
1716975000000|2024-05-29 09:30:00|12757.6|12756.7|12758.3|12757.4|12758.9|12758|12756.4|12755.5|115
1716975300000|2024-05-29 09:35:00|12758.4|12757.5|12761.7|12760.8|12761.7|12760.8|12757.8|12756.9|119
1716975600000|2024-05-29 09:40:00|12762|12761.1|12764.4|12763.5|12764.9|12764|12762|12761.1|156
1716975900000|2024-05-29 09:45:00|12764.3|12763.4|12763.3|12762.4|12764.5|12763.6|12763.2|12762.3|134
1716976200000|2024-05-29 09:50:00|12763.2|12762.3|12764.2|12763.3|12765.2|12764.3|12762.6|12761.7|152
1716976500000|2024-05-29 09:55:00|12764.3|12763.4|12761.5|12760|12764.6|12763.4|12761.2|12759.9|111
1716976800000|2024-05-29 10:00:00|12760.6|12759.7|12758.6|12757.7|12762.3|12761.4|12758.1|12757|189
1716977100000|2024-05-29 10:05:00|12759.2|12758.3|12757.2|12756.3|12759.5|12758.6|12757.2|12756.3|103
1716977400000|2024-05-29 10:10:00|12757.3|12756.4|12756.5|12755.6|12757.4|12756.5|12754.8|12753.9|118
1716977700000|2024-05-29 10:15:00|12756.3|12755.4|12752.4|12751.5|12757.7|12756.2|12752.1|12750.9|160
1716978000000|2024-05-29 10:20:00|12752.5|12751.6|12754.4|12753.5|12755.9|12754.6|12752.2|12751.3|97
1716978300000|2024-05-29 10:25:00|12754.5|12753.6|12752.5|12751.6|12755.3|12754.4|12752.2|12751.3|158
1716978600000|2024-05-29 10:30:00|12752.4|12751.5|12747.3|12746.4|12752.5|12751.6|12746.4|12745.5|159
1716978900000|2024-05-29 10:35:00|12747.2|12746.3|12746.3|12745.4|12747.3|12746.4|12745.2|12744|131
1716979200000|2024-05-29 10:40:00|12746.4|12745.5|12747.4|12746.5|12748.9|12747.5|12746.1|12745.1|151
1716979500000|2024-05-29 10:45:00|12747.3|12746.4|12747.5|12746.6|12750.4|12749.5|12745.9|12745|173
1716979800000|2024-05-29 10:50:00|12747.6|12746.7|12751.4|12750.5|12751.5|12750.6|12747.6|12746.7|162
1716980100000|2024-05-29 10:55:00|12751.3|12750.4|12746.2|12744.7|12752.9|12751.5|12745.9|12744.4|176
1716980400000|2024-05-29 11:00:00|12746.1|12744.6|12744.7|12743.2|12747.3|12746.4|12744.2|12742.7|178
1716980700000|2024-05-29 11:05:00|12744.8|12743.3|12741.7|12740.8|12745.4|12744.5|12741.7|12740.8|179
1716981000000|2024-05-29 11:10:00|12742|12741.1|12739.4|12737.9|12742.2|12741.1|12738.1|12736.6|257
1716981300000|2024-05-29 11:15:00|12739.2|12737.7|12737.3|12736.4|12739.2|12738.3|12736.1|12735.1|260
1716981600000|2024-05-29 11:20:00|12737.4|12736.5|12742.8|12741.3|12742.9|12741.8|12736.3|12735.2|236
1716981900000|2024-05-29 11:25:00|12743.3|12741.8|12745.1|12744.2|12745.1|12744.2|12741.9|12741|187
1716982200000|2024-05-29 11:30:00|12745.3|12744.4|12746.3|12745.4|12747.5|12746.5|12744.3|12743.4|192
1716982500000|2024-05-29 11:35:00|12746.4|12745.5|12751.5|12750|12751.6|12750.1|12746.1|12745.2|226
1716982800000|2024-05-29 11:40:00|12750.8|12749.9|12752.4|12751.5|12753.8|12752.5|12750.1|12749.1|215
1716983100000|2024-05-29 11:45:00|12752.1|12751.2|12751.4|12750.5|12752.4|12751.5|12749.7|12748.8|223
1716983400000|2024-05-29 11:50:00|12751.5|12750.6|12750.8|12749.3|12752.5|12751.4|12749.5|12748.2|235
1716983700000|2024-05-29 11:55:00|12750.9|12749.4|12749.4|12747.9|12751.7|12750.4|12748.9|12747.9|181
1716984000000|2024-05-29 12:00:00|12749.5|12748|12751.2|12750.3|12753.2|12752.3|12748.7|12747.8|323
1716984300000|2024-05-29 12:05:00|12751.1|12750.2|12754.3|12753.4|12756.1|12755.2|12751.1|12750.2|202
1716984600000|2024-05-29 12:10:00|12754.4|12753.5|12751|12750.1|12755.2|12754.3|12751|12750.1|182
1716984900000|2024-05-29 12:15:00|12750.5|12749.6|12751.3|12749.8|12752|12751.1|12748.4|12747.5|214
1716985200000|2024-05-29 12:20:00|12751|12749.5|12750.5|12749.6|12751.4|12750.5|12745.3|12744|308
1716985500000|2024-05-29 12:25:00|12750.1|12749.2|12753.8|12752.9|12754.1|12753.2|12749.4|12748.5|297
1716985800000|2024-05-29 12:30:00|12754.2|12752.7|12753.6|12752.7|12755.8|12754.3|12749.5|12748.6|319
1716986100000|2024-05-29 12:35:00|12753.7|12752.8|12747.4|12746.5|12754|12753.1|12747.1|12746.2|247
1716986400000|2024-05-29 12:40:00|12747.5|12746.6|12748.7|12747.8|12751|12750.1|12746.8|12745.9|178
1716986700000|2024-05-29 12:45:00|12748.6|12747.7|12746.9|12746|12749.5|12748.4|12745.1|12744.2|249
1716987000000|2024-05-29 12:50:00|12747|12746.1|12743.5|12742.6|12749.8|12748.9|12743.5|12742.6|264
1716987300000|2024-05-29 12:55:00|12743.6|12742.7|12745|12744.1|12746.1|12745.2|12741.2|12740.3|329
1716987600000|2024-05-29 13:00:00|12745.1|12744.2|12742.4|12741.5|12746.7|12745.5|12742.3|12741.4|325
1716987900000|2024-05-29 13:05:00|12742.2|12741.3|12739.8|12738.3|12742.9|12742|12737.4|12736.2|374
1716988200000|2024-05-29 13:10:00|12739.9|12738.4|12742.5|12741.6|12743|12742.1|12738.5|12737.3|274
1716988500000|2024-05-29 13:15:00|12742.6|12741.7|12738.5|12737.6|12743.2|12742.3|12737.8|12736.3|305
1716988800000|2024-05-29 13:20:00|12738.6|12737.7|12738.6|12737.7|12740.5|12739.6|12737.8|12736.9|145
1716989100000|2024-05-29 13:25:00|12738.5|12737.6|12738.7|12737.8|12741.5|12740.2|12738.2|12737.1|197
1716989400000|2024-05-29 13:30:00|12738.6|12737.7|12734.4|12733.5|12741|12740.1|12734.1|12732.8|353
1716989700000|2024-05-29 13:35:00|12734.8|12733.9|12736.8|12735.3|12737.9|12736.4|12730.8|12729.5|373
1716990000000|2024-05-29 13:40:00|12736.9|12735.4|12733.9|12732.4|12736.9|12735.4|12731.2|12730.3|377
1716990300000|2024-05-29 13:45:00|12734|12732.5|12737.4|12736.5|12737.5|12736.6|12732.8|12731.3|336
1716990600000|2024-05-29 13:50:00|12737|12736.1|12738.7|12737.2|12740.6|12739.7|12736.6|12735.7|335
1716990900000|2024-05-29 13:55:00|12738.6|12737.1|12735.4|12734.5|12738.9|12737.5|12734.4|12733.5|397
1716991200000|2024-05-29 14:00:00|12735.5|12734.6|12736.4|12735.5|12737.6|12736.7|12733.5|12732.6|363
1716991500000|2024-05-29 14:05:00|12736.5|12735.6|12739.6|12738.7|12739.8|12738.8|12735.3|12734.4|375
1716991800000|2024-05-29 14:10:00|12739.9|12738.4|12737.1|12735.6|12741.1|12739.8|12736.5|12735.2|286
1716992100000|2024-05-29 14:15:00|12737.2|12735.7|12733.3|12732.4|12738.7|12737.8|12733.3|12732.4|227
1716992400000|2024-05-29 14:20:00|12733.1|12732.2|12724.6|12723.1|12733.5|12732.6|12720.3|12719.4|440
1716992700000|2024-05-29 14:25:00|12724.7|12723.2|12719.4|12718.5|12725|12723.9|12718.8|12717.6|346
1716993000000|2024-05-29 14:30:00|12719.5|12718.6|12715.2|12713.7|12719.8|12718.9|12712|12711.1|325
1716993300000|2024-05-29 14:35:00|12715.3|12713.8|12720.9|12720|12721.2|12720.2|12715.3|12713.8|349
1716993600000|2024-05-29 14:40:00|12720.2|12719.3|12716.9|12716|12723.4|12722.1|12716.8|12715.6|357
1716993900000|2024-05-29 14:45:00|12716.8|12715.9|12721.5|12720.6|12723.9|12722.7|12715.6|12714.7|411
1716994200000|2024-05-29 14:50:00|12721.6|12720.7|12716.6|12715.7|12723|12722.1|12716.3|12715.4|521
1716994500000|2024-05-29 14:55:00|12716.5|12715.6|12715.6|12714.7|12716.5|12715.6|12711.6|12710.7|474
1716994800000|2024-05-29 15:00:00|12715.5|12714.6|12715.9|12715|12717.6|12716.7|12712.3|12711.4|440
1716995100000|2024-05-29 15:05:00|12715.7|12714.8|12710.5|12709.6|12716.2|12715.3|12709.4|12708.4|299
1716995400000|2024-05-29 15:10:00|12710.4|12709.5|12709.4|12708.5|12712.1|12711.2|12708.5|12707.6|298
1716995700000|2024-05-29 15:15:00|12709.5|12708.6|12709.8|12708.3|12715.4|12714.5|12708.8|12707.9|384
1716996000000|2024-05-29 15:20:00|12709.7|12708.2|12715.5|12714.6|12717.2|12716.3|12709.6|12708.1|299
1716996300000|2024-05-29 15:25:00|12715.4|12714.5|12714.6|12713.7|12717.4|12716.5|12714.5|12713.6|207
1716996600000|2024-05-29 15:30:00|12714.5|12713.6|12708|12707.1|12714.5|12713.6|12708|12706.6|276
1716996900000|2024-05-29 15:35:00|12708.1|12707.2|12712.8|12711.9|12712.9|12712|12707.9|12707|212
1716997200000|2024-05-29 15:40:00|12712.6|12711.7|12710.4|12709.5|12712.6|12711.7|12706|12704.5|266
1716997500000|2024-05-29 15:45:00|12710|12709.1|12708.5|12707.6|12710.8|12709.9|12707.8|12706.6|233
1716997800000|2024-05-29 15:50:00|12708.6|12707.7|12712.7|12711.8|12712.7|12711.8|12707.6|12706.6|269
1716998100000|2024-05-29 15:55:00|12712.6|12711.7|12712.4|12711.5|12715.1|12713.6|12711.4|12710.5|262
1716998400000|2024-05-29 16:00:00|12712.5|12711.6|12711.9|12711|12713.1|12711.8|12709|12707.5|353
1716998700000|2024-05-29 16:05:00|12712|12711.1|12708.5|12707.6|12713.6|12712.7|12708.5|12707.6|250
1716999000000|2024-05-29 16:10:00|12708.4|12707.5|12710.2|12709.3|12711.2|12710|12706.9|12705.7|223
1716999300000|2024-05-29 16:15:00|12710|12709.1|12712.5|12711.6|12712.5|12711.6|12708.5|12707.6|228
1716999600000|2024-05-29 16:20:00|12712.6|12711.7|12714.5|12713.6|12715.9|12714.6|12711.6|12710.7|207
1716999900000|2024-05-29 16:25:00|12714.7|12713.8|12713.7|12712.8|12715.9|12714.6|12713.6|12712.7|160
1717000200000|2024-05-29 16:30:00|12713.6|12712.7|12714.7|12713.8|12715.9|12714.9|12710.5|12709.6|192
1717000500000|2024-05-29 16:35:00|12714.8|12713.9|12715.6|12714.7|12717.3|12715.9|12714.7|12713.8|180
1717000800000|2024-05-29 16:40:00|12715.7|12714.8|12713.3|12711.8|12716.2|12715.3|12711.9|12710.7|198
1717001100000|2024-05-29 16:45:00|12713.2|12711.7|12716.6|12715.1|12717.3|12715.8|12712.8|12711.3|190
1717001400000|2024-05-29 16:50:00|12716.7|12715.2|12716.9|12716|12718.7|12717.2|12715.9|12714.4|141
1717001700000|2024-05-29 16:55:00|12717.1|12715.6|12717.8|12716.3|12719|12718.1|12716.5|12715.3|227
1717002000000|2024-05-29 17:00:00|12717.2|12716.2|12711.8|12710.9|12717.6|12716.7|12711.5|12710.6|484
1717002300000|2024-05-29 17:05:00|12711.9|12711|12709.9|12709|12712.9|12712|12707.8|12706.9|261
1717002600000|2024-05-29 17:10:00|12710.1|12709.2|12709.5|12708.6|12710.5|12709.6|12706.8|12705.9|211
1717002900000|2024-05-29 17:15:00|12709.6|12708.7|12708.6|12707.7|12710.2|12709.3|12707.5|12706.6|108
1717003200000|2024-05-29 17:20:00|12708.7|12707.8|12712.6|12711.7|12713.2|12712.3|12708.3|12707.4|168
1717003500000|2024-05-29 17:25:00|12712.4|12711.5|12714.2|12713.3|12715.3|12714.4|12711.6|12710.7|182
1717003800000|2024-05-29 17:30:00|12714.1|12713.2|12709.9|12709|12714.4|12713.5|12709.5|12708.5|156
1717004100000|2024-05-29 17:35:00|12709.8|12708.9|12712.5|12711.6|12712.9|12712|12709.8|12708.9|140
1717004400000|2024-05-29 17:40:00|12712.3|12711.4|12711.7|12710.8|12713.3|12712.4|12711.6|12710.7|150
1717004700000|2024-05-29 17:45:00|12711.6|12710.7|12712|12711.1|12712.4|12711.5|12710.9|12709.8|121
1717005000000|2024-05-29 17:50:00|12712.1|12711.2|12717|12716.1|12717.6|12716.7|12712|12711.1|188
1717005300000|2024-05-29 17:55:00|12717.2|12716.3|12715.2|12713.7|12717.5|12716.6|12714.9|12713.6|96
1717005600000|2024-05-29 18:00:00|12715.1|12713.6|12714.5|12713.6|12716|12715.1|12713.4|12712.3|104
1717005900000|2024-05-29 18:05:00|12714.9|12714|12716.5|12715.6|12716.5|12715.6|12713.8|12712.9|136
1717006200000|2024-05-29 18:10:00|12716.6|12715.7|12715.9|12715|12716.9|12716|12715|12714.1|93
1717006500000|2024-05-29 18:15:00|12715.8|12714.9|12713.1|12712.2|12715.8|12714.9|12712.8|12711.9|134
1717006800000|2024-05-29 18:20:00|12712.9|12712|12713|12712.1|12714.2|12713.3|12712|12711.1|126
1717007100000|2024-05-29 18:25:00|12713.1|12712.2|12711.8|12710.9|12715|12714.1|12711.4|12710.5|140
1717007400000|2024-05-29 18:30:00|12711.7|12710.8|12710.4|12709.5|12712.5|12711.6|12709.7|12708.8|115
1717007700000|2024-05-29 18:35:00|12710.5|12709.6|12706.6|12705.7|12711|12710.1|12706.4|12705.5|120
1717008000000|2024-05-29 18:40:00|12706.4|12705.5|12705.4|12704.5|12707.4|12706.5|12705.4|12704.5|160
1717008300000|2024-05-29 18:45:00|12705|12704.1|12703.6|12702.7|12705.4|12704.5|12703.4|12702.3|180
1717008600000|2024-05-29 18:50:00|12703.5|12702.6|12701.9|12701|12704.1|12702.8|12699.7|12698.7|163
1717008900000|2024-05-29 18:55:00|12702|12701.1|12704.3|12702.8|12704.6|12703.4|12701.9|12701|151
1717009200000|2024-05-29 19:00:00|12704.2|12702.7|12702.1|12701.2|12704.2|12703.1|12701.9|12701|159
1717009500000|2024-05-29 19:05:00|12702.2|12701.3|12702.6|12701.1|12703|12701.7|12701.2|12700.3|115
1717009800000|2024-05-29 19:10:00|12702.8|12701.3|12701.5|12700.6|12702.9|12701.4|12700.3|12699|138
1717010100000|2024-05-29 19:15:00|12701.4|12700.5|12701.5|12700.6|12702.6|12701.7|12701.4|12700.5|100
1717010400000|2024-05-29 19:20:00|12701.6|12700.7|12702.9|12702|12703|12702.1|12701.5|12700.6|118
1717010700000|2024-05-29 19:25:00|12703|12702.1|12702.9|12702|12704.9|12704|12702.2|12701.3|114
1717011000000|2024-05-29 19:30:00|12703|12702.1|12702.9|12702|12703.6|12702.7|12701.9|12701|217
1717011300000|2024-05-29 19:35:00|12702.8|12701.9|12703.8|12702.3|12704.5|12703.1|12702.1|12701.2|120
1717011600000|2024-05-29 19:40:00|12703.9|12702.4|12703.6|12702.1|12704.2|12703.3|12702.9|12701.7|144
1717011900000|2024-05-29 19:45:00|12703.2|12702.3|12701.8|12700.9|12704|12703.1|12701.4|12700.5|84
1717012200000|2024-05-29 19:50:00|12701.9|12701|12701.6|12700.7|12701.9|12701|12699.9|12699|96
1717012500000|2024-05-29 19:55:00|12701.7|12700.8|12702.6|12701.7|12702.7|12701.8|12700.8|12699.9|79
1717012800000|2024-05-29 20:00:00|12702.7|12701.8|12702|12701.1|12702.9|12702|12701.6|12700.7|40
1717013100000|2024-05-29 20:05:00|12701.7|12700.8|12701.9|12701|12702.9|12702|12701.7|12700.8|55
1717013400000|2024-05-29 20:10:00|12702|12701.1|12702.8|12701.9|12702.9|12702|12702|12701.1|33
1717013700000|2024-05-29 20:15:00|12702.7|12701.8|12702.8|12701.9|12703.3|12702|12702.6|12701.7|37
1717014000000|2024-05-29 20:20:00|12702.7|12701.8|12702.8|12701.9|12702.9|12702|12702.6|12701.7|16
1717014300000|2024-05-29 20:25:00|12702.1|12701.2|12701.6|12700.7|12702.1|12701.2|12701|12700.1|15
1717014600000|2024-05-29 20:30:00|12701.7|12700.8|12702.3|12700.8|12702.4|12701|12701.7|12700.6|43
1717014900000|2024-05-29 20:35:00|12702.4|12700.9|12702.3|12700.8|12702.5|12701|12702.1|12700.6|44
1717015200000|2024-05-29 20:40:00|12702.2|12700.7|12702|12700.5|12702.3|12700.8|12701.4|12699.9|38
1717015500000|2024-05-29 20:45:00|12702.1|12700.6|12701.2|12699.7|12702.2|12700.9|12700.4|12698.9|49
1717015800000|2024-05-29 20:50:00|12701.1|12699.6|12701.1|12699.6|12701.2|12699.7|12700|12698.5|76
1717016100000|2024-05-29 20:55:00|12701.5|12699.1|12702.4|12698.7|12702.8|12699.6|12700.9|12698.3|66
1717016400000|2024-05-29 21:00:00|12709.6|12697.7|12710.8|12698.9|12712.3|12700.4|12709.4|12697.5|23
1717016700000|2024-05-29 21:05:00|12710.6|12698.7|12709.6|12698.7|12710.6|12698.7|12709.6|12697.8|31
1717017000000|2024-05-29 21:10:00|12709.8|12701.5|12710.2|12698.3|12711.9|12701.5|12709.7|12697.8|66
1717017300000|2024-05-29 21:15:00|12710.1|12698.2|12709.2|12698.6|12710.3|12698.6|12708.9|12697.8|30
1717017600000|2024-05-29 21:20:00|12709|12698.5|12709.3|12698.9|12710|12698.9|12708.9|12697.7|24
1717017900000|2024-05-29 21:25:00|12709|12698.8|12709.8|12697.9|12709.8|12699.2|12708.8|12697.7|45
1717018200000|2024-05-29 21:30:00|12709.7|12698|12708.3|12697.9|12709.7|12698|12708.3|12697.6|67
1717018500000|2024-05-29 21:35:00|12708.2|12697.8|12708.5|12698|12708.6|12698.1|12708.1|12697.5|46
1717018800000|2024-05-29 21:40:00|12708.4|12697.9|12707|12699.3|12708.4|12699.3|12706.9|12697.9|35
1717019100000|2024-05-29 21:45:00|12706.4|12699.4|12708.7|12698.6|12709.8|12699.5|12706|12697.7|101
1717019400000|2024-05-29 21:50:00|12708.5|12698.9|12708|12699.3|12709.1|12700.1|12706.6|12698.2|106
1717019700000|2024-05-29 21:55:00|12708.1|12699.2|12709.4|12699.1|12712|12700.1|12705.1|12697.9|219
1717020000000|2024-05-29 22:00:00|12709.7|12699.4|12702.4|12698.5|12709.7|12699.5|12700.3|12695.4|176
1717020300000|2024-05-29 22:05:00|12702|12699|12701.4|12699.3|12702|12699.9|12701.1|12698.9|47
1717020600000|2024-05-29 22:10:00|12701.5|12699.2|12701.6|12699.5|12702|12700|12701.1|12699.2|51
1717020900000|2024-05-29 22:15:00|12701.3|12699.8|12701.4|12699.9|12701.5|12700|12700.7|12699.2|40
1717021200000|2024-05-29 22:20:00|12701.3|12699.8|12701.5|12700|12701.7|12700.2|12701.1|12699.6|33
1717021500000|2024-05-29 22:25:00|12701.2|12700.3|12701.2|12699.7|12701.5|12700.3|12700.6|12699.1|37
1717021800000|2024-05-29 22:30:00|12700.9|12699.4|12700.5|12699|12700.9|12699.4|12700.4|12698.9|25
1717022100000|2024-05-29 22:35:00|12700.6|12699.1|12700.3|12698.8|12700.6|12699.1|12699.4|12697.9|36
1717022400000|2024-05-29 22:40:00|12700.2|12698.7|12699.5|12698|12700.2|12698.7|12699.2|12697.7|16
1717022700000|2024-05-29 22:45:00|12699.4|12697.9|12698.1|12696.6|12699.5|12698|12697.7|12696.2|27
1717023000000|2024-05-29 22:50:00|12697.4|12695.9|12698.3|12696.8|12698.4|12696.9|12697.3|12695.8|18
1717023300000|2024-05-29 22:55:00|12698.2|12696.7|12698.5|12697|12698.6|12697.1|12698|12696.7|24
1717023600000|2024-05-29 23:00:00|12699.1|12697.6|12697.9|12697|12699.2|12697.7|12697|12696.1|62
1717023900000|2024-05-29 23:05:00|12697.8|12696.9|12697.5|12696|12698.2|12697.1|12697.1|12695.9|55
1717024200000|2024-05-29 23:10:00|12697.6|12696.1|12699.1|12698.2|12699.1|12698.2|12697.3|12695.8|57
1717024500000|2024-05-29 23:15:00|12699|12698.1|12699|12698.1|12699.9|12699|12698.9|12697.8|55
1717024800000|2024-05-29 23:20:00|12698.9|12698|12697|12696.1|12699.2|12698.3|12696.9|12695.8|31
1717025100000|2024-05-29 23:25:00|12697.1|12696.2|12696.9|12696|12697.4|12696.4|12696.5|12695.6|37
1717025400000|2024-05-29 23:30:00|12696.8|12695.9|12696.9|12696|12697.4|12696.2|12696.8|12695.4|27
1717025700000|2024-05-29 23:35:00|12696.8|12695.9|12697|12696.1|12697.5|12696.6|12696.8|12695.6|25
1717026000000|2024-05-29 23:40:00|12696.9|12696|12697.9|12697|12698.1|12697.2|12696.7|12695.8|56
1717026300000|2024-05-29 23:45:00|12698|12697.1|12698.3|12696.8|12698.4|12697.2|12697.1|12695.9|57
1717026600000|2024-05-29 23:50:00|12698.2|12696.7|12697|12696.1|12698.4|12697.2|12696.8|12695.4|68
1717026900000|2024-05-29 23:55:00|12697.1|12696.2|12698.6|12697.1|12698.9|12697.4|12697|12695.9|107
1717027200000|2024-05-30 00:00:00|12698.5|12697|12696.3|12695.4|12698.6|12697.2|12695.8|12694.8|186
1717027500000|2024-05-30 00:05:00|12696.5|12695.6|12695|12694.1|12697|12696.1|12694.8|12693.9|121
1717027800000|2024-05-30 00:10:00|12694.9|12694|12695.1|12694.2|12695.1|12694.2|12692.2|12690.7|180
1717028100000|2024-05-30 00:15:00|12695.2|12694.3|12694.8|12693.9|12695.5|12694.5|12693.9|12692.6|186
1717028400000|2024-05-30 00:20:00|12694.9|12694|12693.2|12692.3|12694.9|12694|12691.8|12690.9|149
1717028700000|2024-05-30 00:25:00|12693.1|12692.2|12694.5|12693.6|12694.6|12693.7|12692.1|12691.2|136
1717029000000|2024-05-30 00:30:00|12694.6|12693.7|12693.9|12693|12695.4|12694.5|12693.5|12692.6|91
1717029300000|2024-05-30 00:35:00|12693.8|12692.9|12693.3|12692.4|12693.8|12692.9|12691.2|12690.3|104
1717029600000|2024-05-30 00:40:00|12693.1|12692.2|12691.8|12690.9|12693.1|12692.2|12691.3|12689.8|110
1717029900000|2024-05-30 00:45:00|12691.9|12691|12693.9|12692.4|12694.7|12693.3|12691.9|12691|104
1717030200000|2024-05-30 00:50:00|12693.8|12692.3|12694.3|12693.4|12695.2|12694.1|12693.2|12691.7|172
1717030500000|2024-05-30 00:55:00|12694.1|12693.2|12694.1|12693.2|12695.7|12694.8|12693.1|12692.2|142
1717030800000|2024-05-30 01:00:00|12694.3|12693.4|12697.2|12696.3|12697.6|12696.4|12693.3|12692.4|192
1717031100000|2024-05-30 01:05:00|12697.1|12696.2|12697.4|12696.5|12698.6|12697.5|12696.4|12695.5|144
1717031400000|2024-05-30 01:10:00|12697.5|12696.6|12699.2|12698.3|12699.9|12699|12697.4|12696.5|133
1717031700000|2024-05-30 01:15:00|12699.4|12698.5|12700.8|12699.9|12701|12700.1|12698|12697.1|205
1717032000000|2024-05-30 01:20:00|12700.9|12700|12700.2|12699.3|12703.8|12702.3|12700.2|12698.8|254
1717032300000|2024-05-30 01:25:00|12700.1|12699.2|12699.9|12699|12701|12700.1|12698.8|12697.9|83
1717032600000|2024-05-30 01:30:00|12700|12699.1|12699.5|12698.6|12700.5|12699.6|12697.1|12695.6|193
1717032900000|2024-05-30 01:35:00|12699.6|12698.7|12701.9|12701|12702.8|12701.9|12698.8|12697.9|186
1717033200000|2024-05-30 01:40:00|12701.7|12700.8|12698.6|12697.7|12701.7|12700.8|12698.5|12697.6|138
1717033500000|2024-05-30 01:45:00|12698.7|12697.8|12698.3|12697.4|12699.7|12698.8|12696.9|12695.4|257
1717033800000|2024-05-30 01:50:00|12698.4|12697.5|12697.1|12696.2|12700.1|12699.2|12696.6|12695.7|174
1717034100000|2024-05-30 01:55:00|12697.2|12696.3|12697.3|12695.8|12698.2|12697.3|12695.6|12694.7|136
1717034400000|2024-05-30 02:00:00|12697.2|12695.7|12700|12699.1|12700.9|12700|12697.2|12695.7|142
1717034700000|2024-05-30 02:05:00|12699.9|12699|12700|12699.1|12701.1|12700.2|12698.3|12697.4|119
1717035000000|2024-05-30 02:10:00|12699.9|12699|12699.9|12699|12700.7|12699.8|12699.5|12698.2|117
1717035300000|2024-05-30 02:15:00|12699.8|12698.9|12696|12695.1|12700.4|12699.5|12695.6|12694.7|93
1717035600000|2024-05-30 02:20:00|12696.1|12695.2|12696.9|12695.4|12697.5|12696.3|12696.1|12695.2|90
1717035900000|2024-05-30 02:25:00|12697.1|12695.6|12696.9|12696|12698.7|12697.2|12696.3|12694.8|90
1717036200000|2024-05-30 02:30:00|12697|12696.1|12695.6|12694.7|12697|12696.1|12695.6|12694.7|62
1717036500000|2024-05-30 02:35:00|12695.5|12694.6|12694.5|12693.6|12695.9|12695|12694.1|12693.2|88
1717036800000|2024-05-30 02:40:00|12694.4|12693.5|12692.9|12692|12695|12694.1|12692.7|12691.8|133
1717037100000|2024-05-30 02:45:00|12693.3|12692.4|12691.9|12691|12693.3|12692.4|12691|12690.1|135
1717037400000|2024-05-30 02:50:00|12691.8|12690.9|12693.3|12692.4|12693.4|12692.5|12691.8|12690.9|120
1717037700000|2024-05-30 02:55:00|12692.8|12691.9|12694.9|12694|12695|12694.1|12692.8|12691.9|84
1717038000000|2024-05-30 03:00:00|12694.8|12693.9|12693.9|12693|12694.9|12694|12693.4|12692.5|78
1717038300000|2024-05-30 03:05:00|12693.8|12692.9|12694.6|12693.7|12694.8|12693.9|12692.8|12691.9|79
1717038600000|2024-05-30 03:10:00|12694|12693.1|12693.8|12692.9|12694.6|12693.7|12693.4|12692.2|50
1717038900000|2024-05-30 03:15:00|12694|12693.1|12696.7|12695.8|12697|12696.1|12693.8|12692.9|82
1717039200000|2024-05-30 03:20:00|12696.6|12695.7|12694.1|12693.2|12696.6|12695.7|12693.9|12693|95
1717039500000|2024-05-30 03:25:00|12694.2|12693.3|12693.7|12692.8|12694.4|12693.5|12692.7|12691.8|92
1717039800000|2024-05-30 03:30:00|12693.8|12692.9|12693.7|12692.8|12694.8|12693.9|12693.4|12692.5|120
1717040100000|2024-05-30 03:35:00|12693.6|12692.7|12693.6|12692.7|12694.5|12693.6|12693.6|12692.7|91
1717040400000|2024-05-30 03:40:00|12693.3|12692.4|12694|12693.1|12694.2|12693.3|12693|12692.1|62
1717040700000|2024-05-30 03:45:00|12693.8|12692.9|12694.9|12694|12695.5|12694.6|12693.8|12692.9|99
1717041000000|2024-05-30 03:50:00|12695|12694.1|12695|12694.1|12695.2|12694.2|12693.8|12692.5|115
1717041300000|2024-05-30 03:55:00|12694.9|12694|12695.5|12694.6|12696|12695.1|12694.2|12693.3|75
1717041600000|2024-05-30 04:00:00|12695.6|12694.7|12695.2|12693.7|12696|12695.1|12694.6|12693.1|100
1717041900000|2024-05-30 04:05:00|12695.1|12693.6|12695.6|12694.7|12696.4|12695.5|12694.9|12693.4|94
1717042200000|2024-05-30 04:10:00|12695.7|12694.8|12697|12696.1|12697|12696.1|12695.7|12694.8|59
1717042500000|2024-05-30 04:15:00|12697.1|12696.2|12696.8|12695.9|12697.4|12696.5|12696.1|12695.2|60
1717042800000|2024-05-30 04:20:00|12696.9|12696|12696.9|12696|12697.7|12696.6|12696.6|12695.7|75
1717043100000|2024-05-30 04:25:00|12697|12696.1|12695.3|12694.4|12697.2|12696.1|12695.2|12694.3|99
1717043400000|2024-05-30 04:30:00|12695.2|12694.3|12694.9|12694|12695.7|12694.8|12694.9|12694|66
1717043700000|2024-05-30 04:35:00|12694.8|12693.9|12693.8|12692.3|12695.4|12694.2|12693.5|12692|127
1717044000000|2024-05-30 04:40:00|12693.9|12692.4|12691.3|12690.4|12693.9|12692.7|12690.8|12689.5|96
1717044300000|2024-05-30 04:45:00|12691.2|12690.3|12692.9|12692|12692.9|12692|12690.5|12689.5|77
1717044600000|2024-05-30 04:50:00|12693|12692.1|12695.6|12694.7|12696.4|12695.5|12692.9|12692|79
1717044900000|2024-05-30 04:55:00|12695.5|12694.6|12696|12694.5|12696.2|12694.7|12695.2|12693.7|120
1717045200000|2024-05-30 05:00:00|12695.8|12694.9|12694.8|12693.9|12695.8|12694.9|12694.1|12693.2|108
1717045500000|2024-05-30 05:05:00|12694.7|12693.8|12694.3|12693.4|12695.9|12695|12693.9|12693|66
1717045800000|2024-05-30 05:10:00|12694.4|12693.5|12693.9|12693|12695.1|12694.2|12693|12692.1|71
1717046100000|2024-05-30 05:15:00|12694|12693.1|12691.9|12691|12694|12693.1|12691.8|12690.9|80
1717046400000|2024-05-30 05:20:00|12691.8|12690.9|12692.7|12691.8|12692.9|12692|12691.5|12690.6|110
1717046700000|2024-05-30 05:25:00|12692.8|12691.9|12691.6|12690.7|12693.4|12692.2|12689.9|12689|116
1717047000000|2024-05-30 05:30:00|12691.5|12690.6|12689.4|12688.5|12691.6|12690.7|12688.5|12687.5|122
1717047300000|2024-05-30 05:35:00|12689.5|12688.6|12687.7|12686.8|12689.6|12688.7|12687.1|12686.2|122
1717047600000|2024-05-30 05:40:00|12687.5|12686.6|12688.3|12686.8|12689.2|12688.1|12686.8|12685.9|158
1717047900000|2024-05-30 05:45:00|12688.2|12686.7|12684.8|12683.9|12688.6|12687.4|12684.6|12683.7|147
1717048200000|2024-05-30 05:50:00|12684.7|12683.8|12688.9|12688|12689|12688.1|12684.7|12683.8|155
1717048500000|2024-05-30 05:55:00|12689|12688.1|12688|12686.5|12689.9|12688.6|12687.6|12686.1|128
1717048800000|2024-05-30 06:00:00|12687.9|12686.4|12689.8|12688.9|12690.3|12689.4|12685.7|12684.8|231
1717049100000|2024-05-30 06:05:00|12689.9|12689|12691.1|12690.2|12692.7|12691.8|12689.9|12689|187
1717049400000|2024-05-30 06:10:00|12691|12690.1|12691.6|12690.7|12692.7|12691.4|12689.8|12688.9|239
1717049700000|2024-05-30 06:15:00|12691.7|12690.8|12691.6|12690.7|12693.1|12692.2|12689.8|12688.8|203
1717050000000|2024-05-30 06:20:00|12691.5|12690.6|12691.7|12690.8|12692.1|12691.2|12689.8|12688.5|159
1717050300000|2024-05-30 06:25:00|12691.6|12690.7|12690.1|12689.2|12692.1|12690.9|12689.1|12688.2|145
1717050600000|2024-05-30 06:30:00|12690|12689.1|12688.3|12687.4|12692.6|12691.2|12688.3|12687|230
1717050900000|2024-05-30 06:35:00|12688.4|12687.5|12689.5|12688.6|12690.8|12689.3|12687.6|12686.7|256
1717051200000|2024-05-30 06:40:00|12689.7|12688.8|12687.2|12686.3|12690.1|12689.2|12685.6|12684.7|165
1717051500000|2024-05-30 06:45:00|12687|12686.1|12684|12683.1|12687.2|12686.3|12683.8|12682.3|165
1717051800000|2024-05-30 06:50:00|12683.9|12683|12683.9|12683|12685.6|12684.2|12681.5|12680.4|227
1717052100000|2024-05-30 06:55:00|12683.8|12682.9|12685.9|12685|12686.5|12685.6|12683.6|12682.7|144
1717052400000|2024-05-30 07:00:00|12686.5|12685.6|12693.2|12691.7|12694.9|12693.4|12686.5|12685.6|299
1717052700000|2024-05-30 07:05:00|12693.1|12691.6|12695.5|12694.6|12696.5|12695.6|12691.9|12690.4|302
1717053000000|2024-05-30 07:10:00|12695.4|12694.5|12702.5|12701.6|12704.4|12703.4|12695.4|12694.5|320
1717053300000|2024-05-30 07:15:00|12702.3|12701.4|12700.8|12699.9|12703.1|12702.2|12700.1|12699.2|195
1717053600000|2024-05-30 07:20:00|12700.9|12700|12699.7|12698.8|12701.1|12700.2|12697.8|12696.9|224
1717053900000|2024-05-30 07:25:00|12699.6|12698.7|12702.6|12701.7|12702.6|12701.7|12698.5|12697.6|199
1717054200000|2024-05-30 07:30:00|12702.7|12701.8|12698.6|12697.7|12704|12702.7|12698.3|12697.4|238
1717054500000|2024-05-30 07:35:00|12698.5|12697.6|12696.7|12695.8|12698.7|12697.8|12694.8|12693.9|174
1717054800000|2024-05-30 07:40:00|12696.6|12695.7|12696.5|12695.6|12697.4|12696.5|12695.6|12694.7|171
1717055100000|2024-05-30 07:45:00|12696.6|12695.7|12703.7|12702.8|12703.9|12703|12696.4|12695.5|318
1717055400000|2024-05-30 07:50:00|12703.6|12702.7|12706|12705.1|12708|12706.7|12703|12702.1|206
1717055700000|2024-05-30 07:55:00|12706.1|12705.2|12708.8|12707.9|12709.8|12708.9|12704.9|12703.6|323
1717056000000|2024-05-30 08:00:00|12708.9|12708|12709.5|12708.6|12711|12710.1|12706.9|12706|275
1717056300000|2024-05-30 08:05:00|12709.3|12708.4|12702.5|12701.6|12709.4|12708.5|12701.9|12701|244
1717056600000|2024-05-30 08:10:00|12702.4|12701.5|12697.4|12695.9|12703.3|12701.8|12697.1|12695.6|224
1717056900000|2024-05-30 08:15:00|12697.7|12696.2|12700.2|12699.3|12701|12700.1|12696.4|12695.2|263
1717057200000|2024-05-30 08:20:00|12700.1|12699.2|12702.9|12702|12704.3|12702.8|12699.9|12699|278
1717057500000|2024-05-30 08:25:00|12703|12702.1|12702.9|12702|12703.6|12702.7|12701.1|12700.2|216
1717057800000|2024-05-30 08:30:00|12703|12702.1|12702.7|12701.8|12704|12702.8|12701.7|12700.8|232
1717058100000|2024-05-30 08:35:00|12702.4|12701.5|12704.6|12703.7|12705.2|12704.3|12701.7|12700.8|199
1717058400000|2024-05-30 08:40:00|12704.5|12703.6|12704.8|12703.9|12705.8|12704.9|12703.3|12702.4|205
1717058700000|2024-05-30 08:45:00|12705.2|12703.7|12709.9|12709|12710.1|12709.2|12703.6|12702.7|205
1717059000000|2024-05-30 08:50:00|12709.8|12708.9|12709.2|12707.7|12709.8|12708.9|12707.4|12706.5|187
1717059300000|2024-05-30 08:55:00|12709.1|12707.6|12712.9|12712|12715.9|12714.4|12709.1|12707.6|221
1717059600000|2024-05-30 09:00:00|12712.8|12711.9|12714.1|12713.2|12714.4|12713.5|12712.5|12711.6|187
1717059900000|2024-05-30 09:05:00|12714.2|12713.3|12717.2|12715.7|12719.5|12718.6|12714.2|12713.3|250
1717060200000|2024-05-30 09:10:00|12717.3|12715.8|12716|12715.1|12717.3|12716.3|12714.3|12713.4|201
1717060500000|2024-05-30 09:15:00|12715.9|12715|12716.9|12716|12718.2|12716.7|12714.6|12713.7|147
1717060800000|2024-05-30 09:20:00|12716.1|12715.2|12716|12715.1|12717.6|12716.7|12715|12714.1|178
1717061100000|2024-05-30 09:25:00|12715.9|12715|12714.1|12713.2|12715.9|12715|12712.5|12711.6|164
1717061400000|2024-05-30 09:30:00|12714.3|12713.4|12713.7|12712.8|12716.5|12715.6|12712.2|12711.3|219
1717061700000|2024-05-30 09:35:00|12713.8|12712.9|12711.2|12709.7|12713.8|12712.9|12710.2|12709|225
1717062000000|2024-05-30 09:40:00|12711.3|12709.8|12713|12712.1|12713.4|12712.5|12710.2|12708.7|168
1717062300000|2024-05-30 09:45:00|12712.8|12711.9|12711.4|12710.5|12712.8|12711.9|12711.1|12709.9|187
1717062600000|2024-05-30 09:50:00|12711.1|12710.2|12713.5|12712.6|12714.3|12713.1|12710.5|12709.6|120
1717062900000|2024-05-30 09:55:00|12713.6|12712.7|12712|12711.1|12714.6|12713.7|12711.8|12710.9|167
1717063200000|2024-05-30 10:00:00|12712.4|12711.5|12710|12709.1|12712.7|12711.8|12709.8|12708.9|176
1717063500000|2024-05-30 10:05:00|12710.1|12709.2|12708.3|12707.4|12710.8|12709.9|12707.3|12706.2|187
1717063800000|2024-05-30 10:10:00|12708.1|12707.2|12705.9|12705|12708.5|12707.6|12705.9|12705|133
1717064100000|2024-05-30 10:15:00|12706|12705.1|12707.4|12706.5|12707.6|12706.7|12703.9|12703|177
1717064400000|2024-05-30 10:20:00|12707.7|12706.8|12711.3|12709.8|12712.4|12710.9|12707|12706.1|211
1717064700000|2024-05-30 10:25:00|12711.2|12709.7|12715.1|12714.2|12715.7|12714.8|12711.2|12709.7|138
1717065000000|2024-05-30 10:30:00|12715|12714.1|12717|12715.5|12717.1|12715.7|12714.5|12713.6|144
1717065300000|2024-05-30 10:35:00|12716.8|12715.3|12721.5|12720|12721.7|12720.3|12716.5|12715.3|152
1717065600000|2024-05-30 10:40:00|12721.6|12720.1|12719.3|12717.8|12723.3|12722.1|12719.2|12717.7|174
1717065900000|2024-05-30 10:45:00|12719.5|12718|12717.2|12715.7|12720.1|12719.2|12717|12715.5|217
1717066200000|2024-05-30 10:50:00|12717.1|12715.6|12713.3|12711.8|12717.2|12715.7|12713.1|12711.6|142
1717066500000|2024-05-30 10:55:00|12713.4|12711.9|12713.7|12712.8|12715.2|12714.3|12713.4|12711.9|201
1717066800000|2024-05-30 11:00:00|12713.8|12712.9|12712.5|12711.6|12713.8|12712.9|12710.7|12709.5|202
1717067100000|2024-05-30 11:05:00|12712.6|12711.7|12712.8|12711.9|12713.5|12712.6|12711.4|12710.5|173
1717067400000|2024-05-30 11:10:00|12712.7|12711.8|12714.6|12713.7|12716|12715.1|12711.5|12710.6|178
1717067700000|2024-05-30 11:15:00|12714.7|12713.8|12715|12714.1|12717.7|12716.7|12714.6|12713.7|168
1717068000000|2024-05-30 11:20:00|12715.1|12714.2|12716|12715.1|12716.7|12715.8|12714.5|12713.6|118
1717068300000|2024-05-30 11:25:00|12716.1|12715.2|12718.1|12717.2|12718.8|12717.9|12715.4|12714.5|121
1717068600000|2024-05-30 11:30:00|12718|12717.1|12716.5|12715|12719.2|12718.3|12716|12715|123
1717068900000|2024-05-30 11:35:00|12715.9|12714.9|12715.7|12714.8|12716.3|12715.4|12713.5|12712.6|141
1717069200000|2024-05-30 11:40:00|12715.4|12714.5|12715.7|12714.8|12717.8|12716.9|12715.3|12714.4|163
1717069500000|2024-05-30 11:45:00|12715.6|12714.7|12714|12712.5|12716.4|12714.9|12712.9|12712|162
1717069800000|2024-05-30 11:50:00|12714.2|12712.7|12711.8|12710.9|12714.8|12713.3|12710.9|12710|145
1717070100000|2024-05-30 11:55:00|12711.5|12710.6|12710.3|12709.4|12712|12711.1|12708.9|12708|170
1717070400000|2024-05-30 12:00:00|12710.4|12709.5|12711.9|12711|12712.2|12711.2|12709.1|12708.2|233
1717070700000|2024-05-30 12:05:00|12712|12711.1|12708.9|12707.4|12713|12712.1|12708|12707.1|250
1717071000000|2024-05-30 12:10:00|12708.8|12707.3|12707.1|12705.6|12709.3|12708.4|12706.2|12705|185
1717071300000|2024-05-30 12:15:00|12707.3|12705.8|12707.3|12706.4|12708.6|12707.1|12706|12705.1|133
1717071600000|2024-05-30 12:20:00|12707.2|12706.3|12709.4|12708.5|12711.1|12709.7|12707.2|12706.3|170
1717071900000|2024-05-30 12:25:00|12709.5|12708.6|12712.3|12707.1|12713.2|12709.1|12708.2|12706|180
1717072200000|2024-05-30 12:30:00|12717.1|12706.1|12724.4|12722.9|12725.1|12723.6|12711.7|12705.7|892
1717072500000|2024-05-30 12:35:00|12724.3|12722.8|12722|12721.1|12726.8|12725.3|12722|12720.6|526
1717072800000|2024-05-30 12:40:00|12722.5|12721.6|12723.2|12721.7|12725.5|12724|12720.1|12719.2|405
1717073100000|2024-05-30 12:45:00|12723.3|12721.8|12723.7|12722.8|12724.6|12723.7|12721.3|12720.4|331
1717073400000|2024-05-30 12:50:00|12723.6|12722.7|12724.1|12723.2|12725.6|12724.7|12721.9|12721|318
1717073700000|2024-05-30 12:55:00|12724.4|12723.5|12724.9|12724|12728.4|12727.5|12723.6|12722.7|374
1717074000000|2024-05-30 13:00:00|12725.1|12724.2|12726.6|12725.7|12727.9|12727|12721.9|12721|446
1717074300000|2024-05-30 13:05:00|12726.5|12725.6|12724.5|12723.6|12729.5|12728.6|12724.4|12723.5|311
1717074600000|2024-05-30 13:10:00|12724.4|12723.5|12723.3|12722.4|12727.8|12726.9|12721.7|12720.4|404
1717074900000|2024-05-30 13:15:00|12723.2|12722.3|12720.1|12719.2|12723.2|12722.3|12718.9|12718|295
1717075200000|2024-05-30 13:20:00|12720|12719.1|12722.6|12721.7|12722.6|12721.7|12718.2|12717.3|252
1717075500000|2024-05-30 13:25:00|12722.5|12721.6|12725.5|12724|12727.7|12726.2|12722.4|12721|358
1717075800000|2024-05-30 13:30:00|12725.6|12724.1|12727.6|12726.7|12729.5|12728.6|12724|12722.7|392
1717076100000|2024-05-30 13:35:00|12727.7|12726.8|12724.3|12723.4|12731.8|12730.4|12723.6|12722.7|403
1717076400000|2024-05-30 13:40:00|12724.6|12723.7|12728.4|12726.9|12731.7|12730.2|12724.5|12723.6|414
1717076700000|2024-05-30 13:45:00|12728.6|12727.1|12727.9|12727|12730.7|12729.2|12726.9|12725.8|429
1717077000000|2024-05-30 13:50:00|12728|12727.1|12734.2|12733.3|12734.4|12733.5|12726.3|12724.8|372
1717077300000|2024-05-30 13:55:00|12734.1|12733.2|12731.6|12728.8|12735.7|12734.8|12730|12728.3|369
1717077600000|2024-05-30 14:00:00|12732.6|12729.7|12726.5|12725.6|12733.4|12731.9|12726|12724.9|484
1717077900000|2024-05-30 14:05:00|12726.4|12725.5|12729.5|12728.6|12730.8|12729.8|12725.8|12724.5|363
1717078200000|2024-05-30 14:10:00|12729.3|12728.4|12723.5|12722.6|12730.9|12729.6|12721.4|12720.5|337
1717078500000|2024-05-30 14:15:00|12723.4|12722.5|12727.5|12726.6|12728|12727|12723.3|12722.4|270
1717078800000|2024-05-30 14:20:00|12727.8|12726.9|12729.5|12728.6|12730.4|12729.1|12727.8|12726.6|306
1717079100000|2024-05-30 14:25:00|12729.3|12728.4|12729.8|12728.9|12731.8|12730.9|12728.6|12727.7|222
1717079400000|2024-05-30 14:30:00|12729.6|12728.7|12730.8|12729.9|12732.1|12730.8|12728|12727|279
1717079700000|2024-05-30 14:35:00|12730.6|12729.7|12728.4|12727.5|12730.6|12729.7|12727.5|12726.6|224
1717080000000|2024-05-30 14:40:00|12728.3|12727.4|12730.5|12729.6|12730.5|12729.6|12724.5|12723.6|236
1717080300000|2024-05-30 14:45:00|12730.6|12729.7|12735.1|12734.2|12737.9|12736.9|12730.5|12729.6|341
1717080600000|2024-05-30 14:50:00|12735|12734.1|12743|12741.5|12743|12741.5|12735|12734.1|322
1717080900000|2024-05-30 14:55:00|12742.9|12741.4|12739|12737.5|12744.9|12744|12738.8|12737.3|429
1717081200000|2024-05-30 15:00:00|12739.1|12737.6|12736|12735.1|12739.1|12737.9|12735.4|12733.9|338
1717081500000|2024-05-30 15:05:00|12735.9|12735|12736.9|12736|12738|12737.1|12733.8|12732.9|299
1717081800000|2024-05-30 15:10:00|12737|12736.1|12737|12736.1|12739|12738.1|12736.2|12735.3|212
1717082100000|2024-05-30 15:15:00|12736.8|12735.9|12739.8|12738.3|12742.6|12741.1|12736.6|12735.4|230
1717082400000|2024-05-30 15:20:00|12739.9|12738.4|12742.8|12741.3|12743.9|12742.4|12738.3|12737.4|291
1717082700000|2024-05-30 15:25:00|12743.2|12741.7|12742.9|12742|12745.5|12744.2|12742.7|12741.7|208
1717083000000|2024-05-30 15:30:00|12743|12742.1|12747.2|12745.7|12748|12746.7|12741.9|12740.7|284
1717083300000|2024-05-30 15:35:00|12746.9|12746|12743|12742.1|12747.5|12746.6|12742.7|12741.8|250
1717083600000|2024-05-30 15:40:00|12743.1|12742.2|12741.4|12740.5|12743.9|12743|12741.3|12740.4|172
1717083900000|2024-05-30 15:45:00|12741.2|12740.3|12742.8|12741.9|12744.2|12743.3|12741|12740.1|172
1717084200000|2024-05-30 15:50:00|12742.9|12742|12739.3|12737.8|12743|12742.1|12738.8|12737.7|172
1717084500000|2024-05-30 15:55:00|12739|12738.1|12737.7|12736.2|12741|12740.1|12737.6|12736.1|162
1717084800000|2024-05-30 16:00:00|12737.5|12736.6|12736.9|12736|12739.2|12737.8|12736.8|12735.9|191
1717085100000|2024-05-30 16:05:00|12738.4|12737.5|12736.1|12734.6|12738.6|12737.7|12735.8|12734.3|245
1717085400000|2024-05-30 16:10:00|12736.2|12734.7|12737.9|12737|12738.3|12737.4|12736|12734.6|151
1717085700000|2024-05-30 16:15:00|12737.8|12736.9|12740.4|12738.9|12741.7|12740.2|12737.8|12736.9|166
1717086000000|2024-05-30 16:20:00|12740.3|12738.8|12740.3|12738.8|12741.7|12740.8|12739.7|12738.7|140
1717086300000|2024-05-30 16:25:00|12740.4|12738.9|12740.8|12739.9|12742.5|12741.1|12739.9|12738.9|126
1717086600000|2024-05-30 16:30:00|12740.9|12740|12741.5|12740.6|12741.8|12740.9|12740.6|12739.7|99
1717086900000|2024-05-30 16:35:00|12741|12740.1|12742.1|12741.2|12743.5|12742.6|12740.8|12739.9|154
1717087200000|2024-05-30 16:40:00|12742.6|12741.7|12741.6|12740.7|12743.9|12743|12740.9|12740|114
1717087500000|2024-05-30 16:45:00|12741.5|12740.6|12742|12741.1|12742.9|12742|12740.9|12740|119
1717087800000|2024-05-30 16:50:00|12741.9|12741|12742.7|12741.8|12744.3|12743.4|12741.4|12740.5|101
1717088100000|2024-05-30 16:55:00|12742.8|12741.9|12741.8|12740.9|12743.1|12742.2|12741.5|12740.6|79
1717088400000|2024-05-30 17:00:00|12742|12741.1|12741.9|12741|12744.2|12743.3|12741.7|12740.8|148
1717088700000|2024-05-30 17:05:00|12741.8|12740.9|12742.3|12741.4|12743.5|12742.2|12741.5|12740.6|130
1717089000000|2024-05-30 17:10:00|12742.4|12741.5|12743.5|12742.6|12744.1|12743.1|12742.4|12741.5|99
1717089300000|2024-05-30 17:15:00|12743.3|12742.4|12741.6|12740.7|12744.3|12742.8|12741.2|12740.3|104
1717089600000|2024-05-30 17:20:00|12741.7|12740.8|12742.9|12742|12743.1|12742.2|12741.7|12740.8|87
1717089900000|2024-05-30 17:25:00|12743|12742.1|12743.1|12742.2|12744.5|12743.6|12742.5|12741.6|105
1717090200000|2024-05-30 17:30:00|12743|12742.1|12742.9|12742|12743.9|12743|12742.6|12741.7|61
1717090500000|2024-05-30 17:35:00|12743|12742.1|12743.3|12742.4|12744.6|12743.3|12742.9|12742|114
1717090800000|2024-05-30 17:40:00|12743.2|12742.3|12743|12742.1|12743.2|12742.3|12742|12741.1|55
1717091100000|2024-05-30 17:45:00|12742.9|12742|12740.8|12739.9|12744|12743.1|12740.5|12739.6|84
1717091400000|2024-05-30 17:50:00|12740.9|12740|12741.1|12740.2|12741.5|12740.6|12740.4|12739.5|60
1717091700000|2024-05-30 17:55:00|12741|12740.1|12740.8|12739.9|12741.2|12740.3|12739.1|12738.1|107
1717092000000|2024-05-30 18:00:00|12740.7|12739.8|12739|12738.1|12740.9|12740|12737.9|12736.9|125
1717092300000|2024-05-30 18:05:00|12738.9|12738|12738.2|12737.3|12739.3|12738.2|12737.8|12736.9|69
1717092600000|2024-05-30 18:10:00|12738.3|12737.4|12738.9|12738|12739.7|12738.8|12737.9|12737|72
1717092900000|2024-05-30 18:15:00|12738.7|12737.8|12736.2|12735.3|12738.7|12737.8|12735.1|12734.2|121
1717093200000|2024-05-30 18:20:00|12736.8|12735.9|12737.8|12736.9|12737.9|12737|12735.6|12734.7|116
1717093500000|2024-05-30 18:25:00|12737.9|12737|12738.4|12737.5|12738.7|12737.8|12736.5|12735.6|111
1717093800000|2024-05-30 18:30:00|12738.5|12737.6|12738.6|12737.7|12739.9|12739|12738.5|12737.6|67
1717094100000|2024-05-30 18:35:00|12738.5|12737.6|12737|12736.1|12738.6|12737.7|12736.9|12736|111
1717094400000|2024-05-30 18:40:00|12736.9|12736|12737.4|12736.5|12737.7|12736.8|12736.4|12735.5|101
1717094700000|2024-05-30 18:45:00|12737.3|12736.4|12737.6|12736.7|12738.9|12738|12736.9|12736|112
1717095000000|2024-05-30 18:50:00|12737.2|12736.3|12738.6|12737.7|12739.2|12738.3|12737|12736.1|78
1717095300000|2024-05-30 18:55:00|12738.7|12737.8|12738|12737.1|12739|12738.1|12737.8|12736.9|108
1717095600000|2024-05-30 19:00:00|12737.9|12737|12736.1|12735.2|12737.9|12737|12733.9|12733|95
1717095900000|2024-05-30 19:05:00|12736|12735.1|12735.4|12734.5|12737.2|12736.3|12735.3|12734.4|99
1717096200000|2024-05-30 19:10:00|12735.5|12734.6|12737.9|12736.4|12738.3|12736.8|12734.6|12733.7|105
1717096500000|2024-05-30 19:15:00|12737.8|12736.3|12736.9|12736|12738.3|12737|12736.2|12735.3|108
1717096800000|2024-05-30 19:20:00|12736.8|12735.9|12734.9|12734|12736.9|12736|12734.4|12733.5|133
1717097100000|2024-05-30 19:25:00|12735|12734.1|12735.9|12735|12736.4|12735.5|12734.6|12733.7|125
1717097400000|2024-05-30 19:30:00|12735.8|12734.9|12734.5|12733.6|12736.4|12735.3|12733.6|12732.7|151
1717097700000|2024-05-30 19:35:00|12734.4|12733.5|12733|12732.1|12734.6|12733.7|12732.6|12731.7|177
1717098000000|2024-05-30 19:40:00|12732.9|12732|12729.7|12728.8|12732.9|12732|12729.5|12728.3|199
1717098300000|2024-05-30 19:45:00|12729.8|12728.9|12727.7|12726.8|12730.2|12729.1|12726.8|12725.9|147
1717098600000|2024-05-30 19:50:00|12727.2|12726.3|12731.1|12730.2|12731.4|12730.5|12726.9|12726|167
1717098900000|2024-05-30 19:55:00|12731.4|12730.5|12731.7|12730.8|12733.1|12732.2|12730.9|12729.7|209
1717099200000|2024-05-30 20:00:00|12731.6|12730.7|12731.5|12730.6|12732.1|12731.2|12730.8|12729.9|64
1717099500000|2024-05-30 20:05:00|12731.4|12730.5|12729.8|12728.9|12731.7|12730.8|12729.3|12728.4|65
1717099800000|2024-05-30 20:10:00|12729.9|12729|12730.4|12728.9|12730.4|12729.3|12729.8|12728.9|41
1717100100000|2024-05-30 20:15:00|12730.5|12729|12730.9|12730|12731.7|12730.2|12730.3|12728.8|60
1717100400000|2024-05-30 20:20:00|12730.8|12729.9|12731.5|12730.6|12731.5|12730.6|12730.7|12729.8|13
1717100700000|2024-05-30 20:25:00|12731.4|12730.5|12732.3|12731.4|12732.5|12731.6|12731.4|12730.5|42
1717101000000|2024-05-30 20:30:00|12732.6|12731.7|12732.3|12731.4|12733.2|12732.3|12732.1|12731.2|44
1717101300000|2024-05-30 20:35:00|12732.2|12731.3|12732.3|12730.8|12732.9|12731.8|12732.1|12730.8|21
1717101600000|2024-05-30 20:40:00|12732.2|12730.7|12732.5|12731|12732.7|12731.2|12732.2|12730.7|24
1717101900000|2024-05-30 20:45:00|12732.6|12731.1|12732.9|12731.4|12733.1|12731.6|12732.6|12731.1|48
1717102200000|2024-05-30 20:50:00|12733|12731.5|12733.2|12731.7|12734|12732.5|12732.2|12730.7|46
1717102500000|2024-05-30 20:55:00|12733.7|12731.3|12734.2|12730.1|12734.9|12731.4|12733.6|12730|87
1717102800000|2024-05-30 21:00:00|12733.8|12729.3|12739.7|12727.8|12739.7|12729.3|12733.8|12726.1|9
1717103100000|2024-05-30 21:05:00|12739.4|12727.5|12738.9|12727|12739.8|12727.9|12738.3|12726.4|27
1717103400000|2024-05-30 21:10:00|12738.8|12726.9|12739|12727.1|12740|12728.1|12738.1|12726.2|29
1717103700000|2024-05-30 21:15:00|12739.1|12727.2|12741.6|12729.7|12741.8|12729.9|12734.2|12722.3|85
1717104000000|2024-05-30 21:20:00|12741.4|12729.5|12737.4|12725.5|12742|12730.1|12734.4|12722.5|55
1717104300000|2024-05-30 21:25:00|12738.1|12726.2|12740.8|12728.9|12741.6|12729.7|12738.1|12726.2|71
1717104600000|2024-05-30 21:30:00|12740.9|12729|12738.8|12726.9|12740.9|12729|12737.9|12726|65
1717104900000|2024-05-30 21:35:00|12738.4|12726.5|12738.8|12726.9|12739.5|12727.6|12737.3|12725.4|53
1717105200000|2024-05-30 21:40:00|12739.2|12727.3|12738.1|12726.2|12740.3|12728.4|12737.7|12725.8|66
1717105500000|2024-05-30 21:45:00|12737.7|12725.8|12739.2|12727.3|12739.2|12727.3|12736.6|12724.7|82
1717105800000|2024-05-30 21:50:00|12739.3|12727.4|12737.3|12725.4|12740.9|12729|12737.1|12725.2|194
1717106100000|2024-05-30 21:55:00|12737.4|12725.5|12737.4|12728|12740.1|12729.2|12735.6|12724.4|250
1717106400000|2024-05-30 22:00:00|12737.7|12728.3|12733.9|12730.8|12739.9|12731.1|12733.4|12726.1|139
1717106700000|2024-05-30 22:05:00|12733.5|12731.2|12733.9|12731|12734|12731.7|12732.7|12730.5|42
1717107000000|2024-05-30 22:10:00|12733.1|12731.6|12733.2|12731.7|12733.9|12731.9|12733|12731|45
1717107300000|2024-05-30 22:15:00|12733.3|12731.8|12733.3|12731.8|12733.4|12731.9|12733|12731.5|38
1717107600000|2024-05-30 22:20:00|12733.4|12731.9|12734|12732.5|12734.3|12732.8|12733.2|12731.7|74
1717107900000|2024-05-30 22:25:00|12733.9|12732.4|12733.4|12731.9|12734.1|12732.6|12733.2|12731.7|41
1717108200000|2024-05-30 22:30:00|12733.5|12732|12733|12731.5|12734|12732.5|12732.9|12731.4|31
1717108500000|2024-05-30 22:35:00|12732.9|12731.4|12732.9|12731.4|12733.2|12731.7|12732.9|12731.4|39
1717108800000|2024-05-30 22:40:00|12732.8|12731.3|12733|12731.5|12733.1|12731.6|12732.8|12731.3|33
1717109100000|2024-05-30 22:45:00|12733.1|12731.6|12732.9|12731.4|12733.2|12731.7|12732.9|12731.4|25
1717109400000|2024-05-30 22:50:00|12733|12731.5|12732.9|12731.4|12733.2|12731.7|12732|12730.5|51
1717109700000|2024-05-30 22:55:00|12732.8|12731.3|12732.7|12731.2|12733.1|12731.6|12732.7|12731.2|34
1717110000000|2024-05-30 23:00:00|12732.8|12731.3|12731.8|12730.3|12732.8|12731.3|12731.3|12729.8|120
1717110300000|2024-05-30 23:05:00|12731.9|12730.4|12729.6|12728.1|12732|12730.6|12729.5|12728|96
1717110600000|2024-05-30 23:10:00|12729.8|12728.3|12729.6|12728.1|12729.9|12728.4|12729.5|12728|37
1717110900000|2024-05-30 23:15:00|12729.7|12728.2|12729.8|12728.3|12730|12728.5|12729.5|12728|31
1717111200000|2024-05-30 23:20:00|12729.9|12728.4|12729.1|12727.6|12729.9|12728.4|12728.8|12727.3|38
1717111500000|2024-05-30 23:25:00|12729.2|12727.7|12730|12728.5|12730|12728.5|12728.8|12727.6|31
1717111800000|2024-05-30 23:30:00|12729.8|12728.9|12730|12728.5|12730.3|12729.2|12729.8|12728.4|32
1717112100000|2024-05-30 23:35:00|12729.9|12728.4|12729.1|12728.2|12730.4|12729.1|12729|12728.1|37
1717112400000|2024-05-30 23:40:00|12729.4|12727.9|12731.9|12730.4|12731.9|12730.4|12729.4|12727.9|54
1717112700000|2024-05-30 23:45:00|12731.6|12730.1|12730.5|12729|12731.6|12730.1|12730.4|12728.9|66
1717113000000|2024-05-30 23:50:00|12730.3|12728.8|12731|12729.5|12731.9|12730.4|12730.3|12728.8|75
1717113300000|2024-05-30 23:55:00|12730.9|12729.4|12729.6|12728.1|12730.9|12729.9|12728.8|12727.9|73
1717113600000|2024-05-31 00:00:00|12729.7|12728.2|12730.8|12729.9|12731.5|12730.6|12729.3|12728|101
1717113900000|2024-05-31 00:05:00|12730.9|12730|12732.1|12731.2|12732.1|12731.2|12730.5|12729.6|85
1717114200000|2024-05-31 00:10:00|12732.5|12731.6|12731|12730.1|12733|12732.1|12730.9|12730|120
1717114500000|2024-05-31 00:15:00|12730.9|12730|12729.9|12729|12730.9|12730|12728.5|12727.6|111
1717114800000|2024-05-31 00:20:00|12730|12729.1|12729.5|12728|12731.3|12729.8|12728.9|12727.4|147
1717115100000|2024-05-31 00:25:00|12729.3|12727.8|12729.9|12728.4|12731.2|12729.7|12728.9|12727.4|111
1717115400000|2024-05-31 00:30:00|12730|12728.5|12731.6|12730.7|12732.3|12731.4|12730|12728.5|100
1717115700000|2024-05-31 00:35:00|12731.7|12730.8|12730.6|12729.7|12732.2|12731.3|12730.4|12729.4|94
1717116000000|2024-05-31 00:40:00|12730.7|12729.8|12731.8|12730.9|12732|12731.1|12730.5|12729.3|81
1717116300000|2024-05-31 00:45:00|12731.9|12731|12729.4|12727.9|12732.2|12731.3|12729.4|12727.9|118
1717116600000|2024-05-31 00:50:00|12729.3|12727.8|12733.9|12733|12734.5|12733.6|12729.3|12727.8|143
1717116900000|2024-05-31 00:55:00|12733.5|12732.6|12730.8|12729.9|12733.5|12732.6|12729.9|12729|120
1717117200000|2024-05-31 01:00:00|12730.9|12730|12731|12730.1|12732.1|12730.9|12729.6|12728.7|145
1717117500000|2024-05-31 01:05:00|12731.1|12730.2|12730|12729.1|12733.1|12731.9|12729.8|12728.9|193
1717117800000|2024-05-31 01:10:00|12729.9|12729|12729.4|12727.9|12730.2|12729.2|12728.2|12726.8|139
1717118100000|2024-05-31 01:15:00|12729.3|12727.8|12726.7|12725.8|12729.3|12727.8|12725.8|12724.6|172
1717118400000|2024-05-31 01:20:00|12726.8|12725.9|12730.2|12728.7|12731.2|12729.8|12726.2|12725.3|114
1717118700000|2024-05-31 01:25:00|12730.1|12728.6|12730.2|12728.7|12731.2|12729.7|12729.9|12728.5|95
1717119000000|2024-05-31 01:30:00|12729.4|12727.9|12727.7|12726.8|12729.4|12727.9|12725.2|12723.7|238
1717119300000|2024-05-31 01:35:00|12727.6|12726.7|12728.8|12727.3|12730.1|12728.9|12727.2|12726.3|167
1717119600000|2024-05-31 01:40:00|12728.6|12727.1|12726.3|12724.8|12728.6|12727.5|12725.6|12724.7|149
1717119900000|2024-05-31 01:45:00|12726.2|12724.7|12724|12723.1|12726.4|12724.9|12723.8|12722.9|142
1717120200000|2024-05-31 01:50:00|12723.9|12723|12722.9|12722|12724.8|12723.9|12722.8|12721.9|174
1717120500000|2024-05-31 01:55:00|12723|12722.1|12722.1|12721.2|12723.9|12723|12721.9|12721|146
1717120800000|2024-05-31 02:00:00|12722|12721.1|12724.9|12724|12725.5|12724.6|12721.6|12720.7|151
1717121100000|2024-05-31 02:05:00|12724.8|12723.9|12724.9|12724|12726.2|12725.1|12724.8|12723.9|82
1717121400000|2024-05-31 02:10:00|12724.8|12723.9|12722.7|12721.8|12725.2|12724|12722.2|12721.3|129
1717121700000|2024-05-31 02:15:00|12722.9|12722|12725|12724.1|12725.4|12724.5|12722.7|12721.8|95
1717122000000|2024-05-31 02:20:00|12724.9|12724|12724.3|12723.4|12724.9|12724|12723.6|12722.5|85
1717122300000|2024-05-31 02:25:00|12724.1|12723.2|12723.1|12722.2|12724.1|12723.2|12723.1|12722.2|64
1717122600000|2024-05-31 02:30:00|12723.2|12722.3|12722.2|12720.7|12723.7|12722.5|12721.5|12720.6|86
1717122900000|2024-05-31 02:35:00|12722.1|12720.6|12720.5|12719.6|12722.2|12720.8|12720.3|12719.4|83
1717123200000|2024-05-31 02:40:00|12720.4|12719.5|12719.3|12718.4|12720.9|12720|12719.1|12718.2|110
1717123500000|2024-05-31 02:45:00|12719.4|12718.5|12718.9|12718|12719.6|12718.7|12716.1|12715.2|130
1717123800000|2024-05-31 02:50:00|12719|12718.1|12718.4|12716.9|12721.2|12719.7|12718.4|12716.9|120
1717124100000|2024-05-31 02:55:00|12718.5|12717|12717.4|12716.5|12718.5|12717.6|12715.8|12714.9|119
1717124400000|2024-05-31 03:00:00|12717.3|12716.4|12718.1|12717.2|12718.5|12717.6|12716.9|12716|125
1717124700000|2024-05-31 03:05:00|12718|12717.1|12720.9|12720|12721.1|12720.2|12717.5|12716.6|130
1717125000000|2024-05-31 03:10:00|12721|12720.1|12719.9|12719|12721.3|12720.4|12719.7|12718.8|135
1717125300000|2024-05-31 03:15:00|12720|12719.1|12718.5|12717.6|12720|12719.1|12717.8|12716.9|118
1717125600000|2024-05-31 03:20:00|12718.6|12717.7|12720.9|12720|12721.1|12720.2|12718.5|12717.3|113
1717125900000|2024-05-31 03:25:00|12720.8|12719.9|12721.8|12720.3|12722|12721.1|12720.3|12719.4|144
1717126200000|2024-05-31 03:30:00|12721.7|12720.2|12721.3|12720.4|12721.8|12720.9|12720.3|12718.8|165
1717126500000|2024-05-31 03:35:00|12721.4|12720.5|12721.3|12719.8|12721.4|12720.5|12720.4|12719.3|72
1717126800000|2024-05-31 03:40:00|12721.2|12719.7|12719.5|12718.6|12721.3|12720|12719.5|12718.6|80
1717127100000|2024-05-31 03:45:00|12719.8|12718.3|12721.7|12720.8|12721.8|12720.9|12719.5|12718.2|73
1717127400000|2024-05-31 03:50:00|12721.8|12720.9|12723|12721.5|12723.4|12721.9|12721.6|12720.4|48
1717127700000|2024-05-31 03:55:00|12722.9|12721.4|12723.4|12722.5|12724|12722.8|12722.9|12721.4|79
1717128000000|2024-05-31 04:00:00|12723.7|12722.8|12723.5|12722.6|12724.5|12723.3|12722.9|12721.9|72
1717128300000|2024-05-31 04:05:00|12723.6|12722.7|12721.9|12721|12723.6|12722.7|12721.6|12720.7|136
1717128600000|2024-05-31 04:10:00|12721.8|12720.9|12721.9|12721|12722.7|12721.8|12721.6|12720.7|81
1717128900000|2024-05-31 04:15:00|12721.8|12720.9|12720.1|12718.6|12722.9|12722|12720|12718.5|90
1717129200000|2024-05-31 04:20:00|12720.2|12718.7|12719.5|12718.6|12720.5|12719.6|12718.8|12717.9|44
1717129500000|2024-05-31 04:25:00|12719.7|12718.8|12719.9|12718.4|12720.1|12719|12719.1|12718.2|60
1717129800000|2024-05-31 04:30:00|12720|12718.5|12718.9|12718|12720.1|12719|12718.8|12717.9|46
1717130100000|2024-05-31 04:35:00|12718.8|12717.9|12717|12716.1|12719.1|12718.1|12717|12715.6|45
1717130400000|2024-05-31 04:40:00|12716.9|12716|12717.8|12716.9|12718.3|12717.4|12716.6|12715.3|115
1717130700000|2024-05-31 04:45:00|12717.9|12717|12718.6|12717.7|12718.6|12717.7|12717|12716.1|182
1717131000000|2024-05-31 04:50:00|12718.7|12717.8|12719.9|12719|12720.5|12719.6|12718.6|12717.7|127
1717131300000|2024-05-31 04:55:00|12719.8|12718.9|12721.8|12720.9|12722.7|12721.2|12719.6|12718.7|116
1717131600000|2024-05-31 05:00:00|12721.9|12721|12722.4|12721.5|12723.2|12722.3|12721.2|12720.3|103
1717131900000|2024-05-31 05:05:00|12722.5|12721.6|12722.8|12721.9|12722.8|12721.9|12721.3|12720.4|208
1717132200000|2024-05-31 05:10:00|12723|12722.1|12723.3|12722.4|12723.4|12722.5|12721.9|12721|68
1717132500000|2024-05-31 05:15:00|12723.5|12722.6|12722|12721.1|12724|12723.1|12721.8|12720.9|55
1717132800000|2024-05-31 05:20:00|12721.9|12721|12721.8|12720.9|12723|12722.1|12721.6|12720.7|42
1717133100000|2024-05-31 05:25:00|12721.9|12721|12719.8|12718.9|12721.9|12721|12719.6|12718.7|84
1717133400000|2024-05-31 05:30:00|12720|12719.1|12722.8|12721.3|12722.8|12721.8|12720|12719.1|115
1717133700000|2024-05-31 05:35:00|12722.9|12721.4|12722|12721.1|12723.7|12722.8|12721.8|12720.9|139
1717134000000|2024-05-31 05:40:00|12722.1|12721.2|12722.9|12722|12723.2|12722.2|12721.7|12720.8|74
1717134300000|2024-05-31 05:45:00|12722.8|12721.9|12722.9|12722|12723.8|12722.9|12721.9|12721|65
1717134600000|2024-05-31 05:50:00|12722.8|12721.9|12723|12722.1|12723.8|12722.9|12722.4|12721.5|72
1717134900000|2024-05-31 05:55:00|12722.9|12722|12719.6|12718.7|12723.2|12722.2|12719.6|12718.7|105
1717135200000|2024-05-31 06:00:00|12719.8|12718.9|12721.3|12720.4|12723.6|12722.7|12719.8|12718.9|178
1717135500000|2024-05-31 06:05:00|12721.5|12720.6|12719.4|12718.5|12723|12722.1|12719.1|12718.2|164
1717135800000|2024-05-31 06:10:00|12719.3|12718.4|12714.4|12713.5|12719.3|12718.4|12714.2|12713.3|183
1717136100000|2024-05-31 06:15:00|12714.3|12713.4|12713.9|12713|12716.5|12715.6|12713.7|12712.8|176
1717136400000|2024-05-31 06:20:00|12714|12713.1|12715.9|12715|12716.9|12715.7|12713.8|12712.4|229
1717136700000|2024-05-31 06:25:00|12715.7|12714.8|12716.6|12715.7|12716.9|12716|12713.8|12712.9|95
1717137000000|2024-05-31 06:30:00|12716.7|12715.8|12715.7|12714.8|12716.9|12716|12715|12714.1|114
1717137300000|2024-05-31 06:35:00|12715.8|12714.9|12718.8|12717.9|12720.1|12718.6|12715.7|12714.8|148
1717137600000|2024-05-31 06:40:00|12718.9|12718|12715.4|12714.5|12719|12718.1|12715.3|12714.1|179
1717137900000|2024-05-31 06:45:00|12715.3|12714.4|12718.5|12717.6|12718.6|12717.7|12714.8|12713.9|255
1717138200000|2024-05-31 06:50:00|12718.4|12717.5|12717.6|12716.7|12718.7|12717.8|12716.9|12716|213
1717138500000|2024-05-31 06:55:00|12717.7|12716.8|12715|12714.1|12719|12718.1|12714.9|12714|187
1717138800000|2024-05-31 07:00:00|12714.8|12713.9|12712.7|12711.8|12716.1|12715.2|12712.1|12711.2|285
1717139100000|2024-05-31 07:05:00|12712.6|12711.7|12709.8|12708.9|12714|12713.1|12709.4|12708.5|250
1717139400000|2024-05-31 07:10:00|12709.3|12708.4|12709|12708.1|12710.2|12709.3|12707.7|12706.8|191
1717139700000|2024-05-31 07:15:00|12708.8|12707.9|12707.9|12707|12709|12708.1|12703.9|12703|260
1717140000000|2024-05-31 07:20:00|12707.8|12706.9|12706.1|12705.2|12708.4|12707.5|12705.4|12704.5|237
1717140300000|2024-05-31 07:25:00|12706.3|12705.4|12705|12704.1|12708.3|12707|12704.7|12703.8|212
1717140600000|2024-05-31 07:30:00|12704.9|12704|12703.7|12702.2|12705.1|12704.2|12701.9|12700.9|260
1717140900000|2024-05-31 07:35:00|12703.6|12702.1|12702.5|12701|12704|12702.7|12700.7|12699.6|222
1717141200000|2024-05-31 07:40:00|12702.4|12700.9|12707.3|12705.8|12708.6|12707.1|12701.1|12699.6|289
1717141500000|2024-05-31 07:45:00|12707.2|12705.7|12706.3|12704.8|12707.5|12706.3|12704.6|12703.1|213
1717141800000|2024-05-31 07:50:00|12706.4|12704.9|12706.5|12705|12706.8|12705.3|12703.2|12702.3|221
1717142100000|2024-05-31 07:55:00|12706.1|12704.6|12706.9|12706|12707.9|12706.9|12705.4|12704.3|244
1717142400000|2024-05-31 08:00:00|12706.8|12705.9|12706.8|12705.9|12708.1|12707.2|12706|12705.1|251
1717142700000|2024-05-31 08:05:00|12706.9|12706|12711.5|12710|12713.6|12712.1|12706|12705.1|225
1717143000000|2024-05-31 08:10:00|12711.4|12709.9|12714.4|12712.9|12715.4|12714.5|12710.2|12708.7|251
1717143300000|2024-05-31 08:15:00|12714.3|12712.8|12715.7|12714.2|12716.3|12715.4|12713.8|12712.6|155
1717143600000|2024-05-31 08:20:00|12716.1|12714.6|12717|12716.1|12717.4|12716.4|12715.2|12714.1|142
1717143900000|2024-05-31 08:25:00|12716.9|12716|12716.6|12715.1|12717.4|12716.2|12715.4|12714.1|115
1717144200000|2024-05-31 08:30:00|12716.3|12714.8|12719|12718.1|12720.6|12719.2|12716.2|12714.7|185
1717144500000|2024-05-31 08:35:00|12719.4|12717.9|12718|12717.1|12719.6|12718.3|12717.2|12715.9|189
1717144800000|2024-05-31 08:40:00|12718.1|12717.2|12716.4|12714.9|12719.1|12718.2|12715.2|12714.3|192
1717145100000|2024-05-31 08:45:00|12716.5|12715|12717|12716.1|12717.9|12717|12715.2|12714.3|178
1717145400000|2024-05-31 08:50:00|12717.1|12716.2|12716|12715.1|12718.5|12717.3|12714.9|12714|195
1717145700000|2024-05-31 08:55:00|12716.1|12715.2|12710.2|12709.3|12716.1|12715.2|12710.2|12709.3|197
1717146000000|2024-05-31 09:00:00|12710.1|12709.2|12714|12713.1|12716.1|12715.2|12710.1|12709|321
1717146300000|2024-05-31 09:05:00|12714.1|12713.2|12713|12712.1|12716.4|12715.5|12712|12711.1|241
1717146600000|2024-05-31 09:10:00|12713.3|12712.4|12714.9|12714|12715.5|12714.6|12712.9|12712|197
1717146900000|2024-05-31 09:15:00|12715|12714.1|12711.3|12710.4|12715.7|12714.8|12711.2|12710.3|151
1717147200000|2024-05-31 09:20:00|12711.4|12710.5|12712|12711.1|12712.7|12711.8|12709.6|12708.7|181
1717147500000|2024-05-31 09:25:00|12711.9|12711|12716.8|12715.9|12716.8|12715.9|12711.8|12710.9|184
1717147800000|2024-05-31 09:30:00|12716.7|12715.8|12718.8|12717.9|12718.9|12718|12715.5|12714.6|209
1717148100000|2024-05-31 09:35:00|12719|12718.1|12720.9|12720|12721.5|12720.6|12717.9|12716.9|167
1717148400000|2024-05-31 09:40:00|12721|12720.1|12720.9|12720|12721.8|12720.9|12718.9|12718|212
1717148700000|2024-05-31 09:45:00|12720.8|12719.9|12725|12724.1|12725.6|12724.4|12720.8|12719.9|203
1717149000000|2024-05-31 09:50:00|12725.1|12724.2|12724.9|12724|12726.4|12725.5|12723.8|12722.7|148
1717149300000|2024-05-31 09:55:00|12725|12724.1|12724.5|12723.6|12725|12724.1|12722.9|12722|152
1717149600000|2024-05-31 10:00:00|12724.7|12723.8|12726.1|12725.2|12727.2|12726.3|12724.4|12723.5|165
1717149900000|2024-05-31 10:05:00|12726.3|12725.4|12725|12724.1|12726.7|12725.8|12723.8|12722.9|141
1717150200000|2024-05-31 10:10:00|12725.1|12724.2|12726.1|12725.2|12727.3|12726.4|12724.8|12723.9|143
1717150500000|2024-05-31 10:15:00|12726|12725.1|12726.9|12726|12727.8|12726.9|12725.1|12724.2|154
1717150800000|2024-05-31 10:20:00|12727.1|12726.2|12727.2|12725.7|12728|12727.1|12725.7|12724.8|197
1717151100000|2024-05-31 10:25:00|12727|12725.5|12723.9|12723|12727.1|12725.6|12722.5|12721|197
1717151400000|2024-05-31 10:30:00|12724|12723.1|12721.9|12721|12724.9|12724|12721.3|12719.8|187
1717151700000|2024-05-31 10:35:00|12721.8|12720.9|12720.5|12719.6|12723.1|12722.2|12720.5|12719.3|195
1717152000000|2024-05-31 10:40:00|12720.6|12719.7|12721.1|12719.6|12722.7|12721.7|12720.4|12718.9|123
1717152300000|2024-05-31 10:45:00|12720.8|12719.9|12719|12718.1|12721.3|12720.4|12717.9|12717|140
1717152600000|2024-05-31 10:50:00|12719.1|12718.2|12720.7|12719.8|12720.9|12720|12718|12717.1|162
1717152900000|2024-05-31 10:55:00|12720.8|12719.9|12722.4|12721.5|12723.3|12722|12720.3|12719.4|190
1717153200000|2024-05-31 11:00:00|12722.3|12721.4|12721.9|12721|12722.9|12722|12721.5|12720.6|188
1717153500000|2024-05-31 11:05:00|12722|12721.1|12721.9|12721|12723.7|12722.8|12721.2|12720.3|124
1717153800000|2024-05-31 11:10:00|12722|12721.1|12726.5|12725.6|12726.9|12726|12721.9|12721|107
1717154100000|2024-05-31 11:15:00|12726.4|12725.5|12725.2|12724.3|12727|12726.1|12723.9|12723|114
1717154400000|2024-05-31 11:20:00|12725|12724.1|12723.8|12722.9|12725.3|12724.4|12723.7|12722.4|150
1717154700000|2024-05-31 11:25:00|12723.7|12722.8|12722.9|12722|12724.8|12723.3|12721.7|12720.5|126
1717155000000|2024-05-31 11:30:00|12723|12722.1|12724|12723.1|12724|12723.1|12719.8|12718.9|151
1717155300000|2024-05-31 11:35:00|12724.2|12723.3|12721.7|12720.2|12724.3|12723.4|12719.6|12718.1|163
1717155600000|2024-05-31 11:40:00|12721.8|12720.3|12717.4|12716.5|12722|12720.7|12716.1|12714.8|206
1717155900000|2024-05-31 11:45:00|12717.1|12716.2|12717|12716.1|12717.5|12716.6|12714.7|12713.2|215
1717156200000|2024-05-31 11:50:00|12716.9|12716|12712.7|12711.2|12717.2|12716.3|12712|12710.8|195
1717156500000|2024-05-31 11:55:00|12712.8|12711.3|12714.7|12713.8|12715|12714.1|12709.8|12708.9|229
1717156800000|2024-05-31 12:00:00|12714.9|12713.4|12712.8|12711.9|12716.5|12715.6|12712.7|12711.8|334
1717157100000|2024-05-31 12:05:00|12712.7|12711.8|12713|12712.1|12716.1|12715.2|12712.5|12711.6|147
1717157400000|2024-05-31 12:10:00|12713.1|12712.2|12714.3|12713.4|12715.1|12714.2|12712.6|12711.7|152
1717157700000|2024-05-31 12:15:00|12714.2|12713.3|12713.6|12712.7|12715.6|12714.7|12713.4|12712.5|156
1717158000000|2024-05-31 12:20:00|12713.5|12712.6|12711|12710.1|12715|12714.1|12711|12710.1|185
1717158300000|2024-05-31 12:25:00|12710.9|12710|12714.7|12711.4|12714.9|12712.6|12710|12709.1|229
1717158600000|2024-05-31 12:30:00|12718.6|12707.6|12729.6|12728.7|12732.6|12731.1|12708.1|12706.6|1284
1717158900000|2024-05-31 12:35:00|12729.8|12728.9|12732.2|12731.3|12733.8|12732.9|12722.1|12721.2|845
1717159200000|2024-05-31 12:40:00|12732|12731.1|12738.9|12738|12739.1|12738.2|12729.8|12728.9|592
1717159500000|2024-05-31 12:45:00|12738.8|12737.9|12743|12742.1|12744.3|12743.4|12735.6|12734.7|460
1717159800000|2024-05-31 12:50:00|12743.1|12742.2|12742.4|12740.9|12743.9|12743|12739|12738.1|501
1717160100000|2024-05-31 12:55:00|12742.7|12741.2|12747.2|12746.3|12751.2|12750.1|12741.7|12740.6|514
1717160400000|2024-05-31 13:00:00|12747.1|12746.2|12746.9|12746|12748.4|12747|12744.1|12743.2|438
1717160700000|2024-05-31 13:05:00|12746.8|12745.9|12745|12744.1|12747.9|12747|12742.3|12740.8|394
1717161000000|2024-05-31 13:10:00|12745.2|12744.3|12750.4|12748.9|12751.7|12750.8|12745|12744.1|384
1717161300000|2024-05-31 13:15:00|12750.6|12749.1|12749.2|12748.3|12752.7|12751.3|12748.8|12747.7|356
1717161600000|2024-05-31 13:20:00|12749.4|12748.5|12749.3|12748.4|12752.3|12750.8|12749.1|12748.1|284
1717161900000|2024-05-31 13:25:00|12749.2|12748.3|12748.4|12747.5|12749.6|12748.7|12746.9|12746|255
1717162200000|2024-05-31 13:30:00|12748.2|12747.3|12750.3|12749.4|12751.4|12750.5|12742.7|12741.2|420
1717162500000|2024-05-31 13:35:00|12750.2|12749.3|12750.3|12748.8|12755.3|12754.1|12749.5|12748|291
1717162800000|2024-05-31 13:40:00|12750.6|12749.1|12753.8|12751.2|12755.1|12753.6|12748.9|12747.7|306
1717163100000|2024-05-31 13:45:00|12754|12751.1|12760.3|12758.8|12761.4|12760.2|12754|12751.1|431
1717163400000|2024-05-31 13:50:00|12760.4|12758.9|12759.9|12759|12760.4|12759|12755.2|12754.3|391
1717163700000|2024-05-31 13:55:00|12760|12759.1|12757.9|12757|12760.7|12759.2|12755.9|12755|334
1717164000000|2024-05-31 14:00:00|12758.1|12757.2|12761.1|12759.6|12761.4|12759.9|12755.4|12754.5|391
1717164300000|2024-05-31 14:05:00|12761|12759.5|12766|12765.1|12767.1|12765.6|12758.5|12757|512
1717164600000|2024-05-31 14:10:00|12765.9|12765|12757.9|12757|12765.9|12765|12756.7|12755.2|372
1717164900000|2024-05-31 14:15:00|12757.8|12756.9|12761|12760.1|12763.6|12762.7|12755.2|12754.3|433
1717165200000|2024-05-31 14:20:00|12761.1|12760.2|12755|12754.1|12761.7|12760.8|12752.6|12751.7|390
1717165500000|2024-05-31 14:25:00|12755.7|12754.8|12758.4|12757.5|12762.9|12762|12755.6|12754.7|327
1717165800000|2024-05-31 14:30:00|12758.3|12757.4|12755.2|12754.3|12758.6|12757.7|12752.5|12751.6|409
1717166100000|2024-05-31 14:35:00|12755.3|12754.4|12751.7|12750.8|12756.3|12755.4|12750.3|12748.8|347
1717166400000|2024-05-31 14:40:00|12751.8|12750.9|12741.1|12740.2|12752|12751.1|12740.4|12739.5|403
1717166700000|2024-05-31 14:45:00|12741.2|12740.3|12738.7|12737.8|12745.1|12744.2|12738.6|12737.7|458
1717167000000|2024-05-31 14:50:00|12739|12737.5|12735.1|12733.6|12741.9|12741|12733.2|12731.7|683
1717167300000|2024-05-31 14:55:00|12735.4|12733.9|12731.5|12730.6|12739.2|12738.3|12731.4|12730.5|684
1717167600000|2024-05-31 15:00:00|12731.6|12730.7|12733.4|12731.9|12734.5|12733|12727.1|12726.2|781
1717167900000|2024-05-31 15:05:00|12733.3|12731.8|12727.2|12726.3|12733.3|12731.8|12726.8|12725.9|420
1717168200000|2024-05-31 15:10:00|12727.3|12726.4|12725.9|12725|12728.6|12727.7|12720.9|12719.4|449
1717168500000|2024-05-31 15:15:00|12725.8|12724.9|12721.8|12720.9|12726.5|12725.5|12721.2|12719.7|432
1717168800000|2024-05-31 15:20:00|12721.5|12720.6|12722.2|12721.3|12723.3|12721.8|12718.2|12717.3|436
1717169100000|2024-05-31 15:25:00|12722.1|12721.2|12724.7|12723.2|12725.4|12723.9|12720.3|12718.8|392
1717169400000|2024-05-31 15:30:00|12724.8|12723.3|12729.1|12728.2|12730.2|12729.3|12723.3|12722.4|378
1717169700000|2024-05-31 15:35:00|12729.4|12728.5|12732.2|12731.3|12734.2|12733.3|12729.2|12728.3|369
1717170000000|2024-05-31 15:40:00|12732.3|12731.4|12736|12735.1|12737.4|12736.5|12732.3|12731.4|234
1717170300000|2024-05-31 15:45:00|12735.5|12734.6|12738.4|12737.5|12741.3|12740.2|12735.4|12734.5|283
1717170600000|2024-05-31 15:50:00|12738.7|12737.8|12738.4|12737.5|12741.1|12740.2|12736.7|12735.8|251
1717170900000|2024-05-31 15:55:00|12738.3|12737.4|12735.2|12734.3|12739|12738.1|12735.2|12734.3|275
1717171200000|2024-05-31 16:00:00|12735.1|12734.2|12728.8|12727.9|12735.1|12734.2|12727.7|12726.8|368
1717171500000|2024-05-31 16:05:00|12728.9|12728|12726.5|12725.6|12729.1|12728.2|12725.3|12724.4|306
1717171800000|2024-05-31 16:10:00|12726.7|12725.8|12725|12724.1|12726.7|12725.8|12721.6|12720.7|276
1717172100000|2024-05-31 16:15:00|12725.4|12724.5|12729|12728.1|12729.8|12728.9|12724.9|12724|310
1717172400000|2024-05-31 16:20:00|12729.1|12728.2|12726.3|12724.8|12729.4|12728.5|12725.5|12724|226
1717172700000|2024-05-31 16:25:00|12726.2|12724.7|12728|12727.1|12728.7|12727.8|12725.5|12724.2|180
1717173000000|2024-05-31 16:30:00|12727.9|12727|12729.8|12728.9|12731.7|12730.8|12727.3|12726.4|212
1717173300000|2024-05-31 16:35:00|12729.9|12729|12733.9|12733|12733.9|12733|12729.4|12728.5|206
1717173600000|2024-05-31 16:40:00|12734|12733.1|12736.9|12736|12737.1|12736.2|12733.1|12732.2|171
1717173900000|2024-05-31 16:45:00|12737|12736.1|12735.9|12734.4|12737|12736.1|12734.3|12733.4|183
1717174200000|2024-05-31 16:50:00|12736|12734.5|12734.9|12734|12736.2|12735.1|12734|12732.8|147
1717174500000|2024-05-31 16:55:00|12734.7|12733.8|12730.2|12729.3|12734.7|12733.8|12729.6|12728.7|184
1717174800000|2024-05-31 17:00:00|12730.3|12729.4|12730|12729.1|12731|12730.1|12729|12727.8|196
1717175100000|2024-05-31 17:05:00|12730.1|12729.2|12730.2|12728.7|12732.4|12731.1|12729.6|12728.5|188
1717175400000|2024-05-31 17:10:00|12730.1|12728.6|12730.9|12730|12731|12730.1|12729.6|12728.6|178
1717175700000|2024-05-31 17:15:00|12730.8|12729.9|12729.7|12728.8|12731.6|12730.7|12729.7|12728.8|88
1717176000000|2024-05-31 17:20:00|12729.8|12728.9|12735.1|12734.2|12735.3|12734.4|12729.7|12728.8|136
1717176300000|2024-05-31 17:25:00|12735|12734.1|12731.9|12731|12735.2|12734.2|12731.7|12730.8|144
1717176600000|2024-05-31 17:30:00|12732.3|12731.4|12732.2|12731.3|12732.4|12731.5|12731.1|12730.2|90
1717176900000|2024-05-31 17:35:00|12732.1|12731.2|12731|12730.1|12733.1|12732.2|12731|12730.1|127
1717177200000|2024-05-31 17:40:00|12731.4|12730.5|12729.9|12729|12732.2|12731.1|12729.9|12729|127
1717177500000|2024-05-31 17:45:00|12729.7|12728.8|12728.9|12728|12730.3|12729.4|12727.8|12726.9|109
1717177800000|2024-05-31 17:50:00|12728.8|12727.9|12725.5|12724.6|12729.6|12728.7|12725|12724.1|130
1717178100000|2024-05-31 17:55:00|12725.7|12724.8|12727.8|12726.9|12728.1|12727.2|12725.7|12724.8|104
1717178400000|2024-05-31 18:00:00|12728.4|12726.9|12727.7|12726.8|12729|12728.1|12727.3|12725.9|155
1717178700000|2024-05-31 18:05:00|12727.8|12726.9|12728.8|12727.9|12729|12728.1|12726.9|12725.8|79
1717179000000|2024-05-31 18:10:00|12728.9|12728|12731.3|12729.8|12732.8|12731.9|12728.9|12728|168
1717179300000|2024-05-31 18:15:00|12730.9|12730|12731|12730.1|12731.8|12730.9|12730.2|12729.3|138
1717179600000|2024-05-31 18:20:00|12730.9|12730|12732|12731.1|12732.4|12731.5|12730.9|12730|75
1717179900000|2024-05-31 18:25:00|12731.9|12731|12732.3|12730.8|12732.4|12731.5|12731.5|12730.6|82
1717180200000|2024-05-31 18:30:00|12732.4|12730.9|12731.3|12730.4|12733.7|12732.6|12731|12730.1|119
1717180500000|2024-05-31 18:35:00|12731.4|12730.5|12731.3|12730.4|12732.1|12731.2|12730.6|12729.7|106
1717180800000|2024-05-31 18:40:00|12731.2|12730.3|12731.9|12731|12732|12731.1|12728.4|12727.5|121
1717181100000|2024-05-31 18:45:00|12732|12731.1|12730.4|12728.9|12732.6|12731.7|12729.2|12727.7|146
1717181400000|2024-05-31 18:50:00|12730.3|12728.8|12729.6|12728.1|12730.3|12729|12727.8|12726.9|166
1717181700000|2024-05-31 18:55:00|12729.5|12728|12731.3|12730.4|12732.3|12731.2|12729.4|12727.9|160
1717182000000|2024-05-31 19:00:00|12731.8|12730.9|12733.2|12732.3|12733.5|12732.4|12731.1|12729.9|238
1717182300000|2024-05-31 19:05:00|12733.1|12732.2|12735.3|12733.8|12735.4|12734.4|12733.1|12732.2|217
1717182600000|2024-05-31 19:10:00|12735.2|12733.7|12732.2|12731.3|12736|12734.5|12732|12731.1|220
1717182900000|2024-05-31 19:15:00|12732.2|12731.3|12732.9|12731.4|12732.9|12731.4|12730.1|12728.6|213
1717183200000|2024-05-31 19:20:00|12733|12731.5|12733.8|12732.9|12735.5|12734.1|12732.8|12731.3|127
1717183500000|2024-05-31 19:25:00|12733.7|12732.8|12732.3|12730.8|12734.6|12733.3|12732.2|12730.7|123
1717183800000|2024-05-31 19:30:00|12732.2|12730.7|12733.6|12732.1|12734.9|12733.4|12730.2|12729.3|192
1717184100000|2024-05-31 19:35:00|12733.8|12732.3|12735.1|12734.2|12736.4|12735.5|12733.2|12732|177
1717184400000|2024-05-31 19:40:00|12735.2|12734.3|12739.8|12738.9|12739.9|12739|12735.2|12734|183
1717184700000|2024-05-31 19:45:00|12739.9|12739|12744.5|12743|12744.5|12743|12739.6|12738.7|182
1717185000000|2024-05-31 19:50:00|12744.6|12743.1|12745.1|12744.2|12747.1|12746.2|12743.6|12742.5|255
1717185300000|2024-05-31 19:55:00|12744.9|12744|12744.8|12743.9|12745.3|12744.4|12741.6|12740.5|254
1717185600000|2024-05-31 20:00:00|12745|12744.1|12745.1|12743.6|12745.3|12744.1|12741.7|12740.5|249
1717185900000|2024-05-31 20:05:00|12744.9|12743.4|12744.5|12743|12744.9|12743.4|12743.8|12742.3|110
1717186200000|2024-05-31 20:10:00|12744.7|12743.2|12746.2|12744.7|12746.2|12744.7|12744.4|12742.9|64
1717186500000|2024-05-31 20:15:00|12746.1|12744.6|12745.8|12744.3|12746.4|12744.9|12745.5|12744|42
1717186800000|2024-05-31 20:20:00|12746|12744.5|12745.3|12743.8|12746.2|12744.7|12745|12743.5|72
1717187100000|2024-05-31 20:25:00|12745.2|12743.7|12745.2|12743.7|12745.5|12744|12744.2|12742.7|92
1717187400000|2024-05-31 20:30:00|12745|12743.5|12744.9|12743.4|12745.4|12743.9|12743.8|12742.3|58
1717187700000|2024-05-31 20:35:00|12744.8|12743.3|12745.1|12743.6|12745.2|12743.7|12744.4|12742.9|55
1717188000000|2024-05-31 20:40:00|12745.2|12743.7|12744.4|12742.1|12745.3|12743.7|12743.9|12741.9|90
1717188300000|2024-05-31 20:45:00|12744.8|12742.4|12744|12742.5|12745|12742.9|12743.3|12741.4|176
1717188600000|2024-05-31 20:50:00|12743.8|12742.3|12743|12741.5|12744.7|12742.3|12742.1|12740.2|186
1717188900000|2024-05-31 20:55:00|12743.4|12741|12743.5|12741.1|12744.6|12742.2|12743.3|12740.9|143
1717358400000|2024-06-02 20:00:00|12739.3|12721.6|12755.4|12734.4|12755.4|12734.4|12738.4|12721.6|12
1717358700000|2024-06-02 20:05:00|12755.2|12734.2|12754|12733|12755.2|12734.2|12754|12733|5
1717359000000|2024-06-02 20:10:00|12748.4|12727.4|12748.5|12727.5|12754.2|12733.2|12748.4|12727.4|4
1717359300000|2024-06-02 20:15:00|12754.3|12733.3|12752.7|12731.7|12754.3|12733.3|12752.7|12731.7|2
1717359600000|2024-06-02 20:20:00|12749.2|12728.2|12754.9|12733.9|12754.9|12733.9|12745.7|12724.7|8
1717359900000|2024-06-02 20:25:00|12754.2|12733.2|12744.7|12723.7|12754.2|12733.2|12744.7|12723.7|5
1717360200000|2024-06-02 20:30:00|12751.9|12730.9|12744.7|12723.7|12751.9|12730.9|12744.1|12723.1|4
1717360500000|2024-06-02 20:35:00|12751.9|12730.9|12747.2|12726.2|12751.9|12730.9|12746.9|12725.9|3
1717360800000|2024-06-02 20:40:00|12744.7|12723.7|12754.1|12733.1|12754.1|12733.1|12744.7|12723.7|4
1717361100000|2024-06-02 20:45:00|12748.2|12732.1|12751.9|12730.9|12751.9|12732.1|12748.2|12730.9|2
1717361400000|2024-06-02 20:50:00|12754.4|12733.4|12750.1|12739.1|12754.4|12739.1|12747.7|12733.4|9
1717361700000|2024-06-02 20:55:00|12750.6|12738.7|12750.4|12738.5|12750.6|12738.7|12748.2|12736.3|13
1717362000000|2024-06-02 21:00:00|12745.5|12733.6|12748.4|12736.5|12748.4|12736.5|12745.5|12733.6|5
1717362300000|2024-06-02 21:05:00|12745.9|12734|12742.4|12730.5|12749.6|12737.7|12742.3|12730.4|21
1717362600000|2024-06-02 21:10:00|12744.7|12732.8|12745.2|12733.3|12745.6|12733.7|12742.5|12730.6|15
1717362900000|2024-06-02 21:15:00|12745.3|12733.4|12743.9|12732|12745.5|12733.6|12743.7|12731.8|23
1717363200000|2024-06-02 21:20:00|12748.1|12736.2|12746.7|12734.8|12748.5|12736.6|12743.9|12732|33
1717363500000|2024-06-02 21:25:00|12746.8|12734.9|12745.9|12734|12748.6|12736.7|12743.9|12732|44
1717363800000|2024-06-02 21:30:00|12746.4|12734.5|12745|12733.1|12749|12737.1|12743.9|12732|79
1717364100000|2024-06-02 21:35:00|12744.9|12733|12745.3|12733.4|12746.5|12734.6|12744.9|12733|54
1717364400000|2024-06-02 21:40:00|12745.1|12733.2|12746.4|12734.5|12746.5|12734.6|12745|12733.1|73
1717364700000|2024-06-02 21:45:00|12746.3|12734.4|12744.6|12732.7|12747.7|12735.8|12744.2|12732.3|93
1717365000000|2024-06-02 21:50:00|12745.1|12735.5|12744.5|12735|12745.6|12735.5|12744.3|12732.4|79
1717365300000|2024-06-02 21:55:00|12744.2|12735.1|12743|12736.4|12745.7|12736.6|12741.6|12732.2|105
1717365600000|2024-06-02 22:00:00|12742.7|12736|12739.1|12735.8|12746.2|12740.7|12739.1|12735|202
1717365900000|2024-06-02 22:05:00|12738.7|12736.3|12738.9|12737.4|12739.7|12737.9|12738.7|12736.1|73
1717366200000|2024-06-02 22:10:00|12739|12737.5|12741.3|12739.8|12741.4|12739.9|12738.7|12737.1|62
1717366500000|2024-06-02 22:15:00|12741.2|12739.7|12744.4|12742.9|12744.7|12743.2|12741.2|12739.7|97
1717366800000|2024-06-02 22:20:00|12744.3|12742.8|12745.2|12743.7|12745.2|12743.7|12744.2|12742.7|32
1717367100000|2024-06-02 22:25:00|12745.1|12743.6|12743.4|12741.9|12745.2|12743.7|12743.2|12741.7|52
1717367400000|2024-06-02 22:30:00|12743.3|12741.8|12744.9|12743.4|12745.1|12743.6|12743|12741.5|82
1717367700000|2024-06-02 22:35:00|12745|12743.5|12745.2|12743.7|12745.9|12744.4|12744.1|12742.6|129
1717368000000|2024-06-02 22:40:00|12745.1|12743.6|12744.4|12742.9|12746.3|12744.8|12743.6|12742.1|89
1717368300000|2024-06-02 22:45:00|12744.3|12742.8|12745.2|12743.7|12745.7|12744.3|12743.8|12742.6|55
1717368600000|2024-06-02 22:50:00|12745.3|12743.8|12744.2|12742.7|12745.3|12743.9|12743.9|12742.6|62
1717368900000|2024-06-02 22:55:00|12744.3|12742.8|12743.9|12743|12744.4|12743.2|12743.7|12742.2|58
1717369200000|2024-06-02 23:00:00|12744.2|12742.7|12744.2|12743.3|12744.6|12743.4|12743.6|12742.1|61
1717369500000|2024-06-02 23:05:00|12744.1|12743.2|12743.9|12743|12745.2|12744.3|12743|12742.1|59
1717369800000|2024-06-02 23:10:00|12743.8|12742.9|12743.8|12742.9|12744.1|12743.2|12743.3|12742.4|36
1717370100000|2024-06-02 23:15:00|12743.9|12743|12743.2|12742.3|12744.1|12743.2|12743.1|12742|30
1717370400000|2024-06-02 23:20:00|12743.5|12742|12743.9|12743|12744.4|12743.2|12743.1|12741.9|59
1717370700000|2024-06-02 23:25:00|12744|12743.1|12744.1|12743.2|12744.8|12743.9|12743.9|12742.7|50
1717371000000|2024-06-02 23:30:00|12744|12743.1|12744.9|12744|12746.1|12745.2|12743.9|12742.9|45
1717371300000|2024-06-02 23:35:00|12745|12744.1|12744.9|12744|12745.5|12744.2|12744.7|12743.7|33
1717371600000|2024-06-02 23:40:00|12744.8|12743.9|12742.8|12741.3|12745.2|12744.1|12742.7|12741.2|63
1717371900000|2024-06-02 23:45:00|12743|12741.5|12743.1|12742.2|12744.1|12742.6|12742.9|12741.5|45
1717372200000|2024-06-02 23:50:00|12743|12742.1|12744.7|12743.8|12744.7|12743.8|12743|12741.7|38
1717372500000|2024-06-02 23:55:00|12744.8|12743.9|12744.8|12743.9|12745|12744.1|12744.6|12743.7|28
1717358400000|2024-06-02 20:00:00|12739.3|12721.6|12755.4|12734.4|12755.4|12734.4|12738.4|12721.6|12
1717358700000|2024-06-02 20:05:00|12755.2|12734.2|12754|12733|12755.2|12734.2|12754|12733|5
1717359000000|2024-06-02 20:10:00|12748.4|12727.4|12748.5|12727.5|12754.2|12733.2|12748.4|12727.4|4
1717359300000|2024-06-02 20:15:00|12754.3|12733.3|12752.7|12731.7|12754.3|12733.3|12752.7|12731.7|2
1717359600000|2024-06-02 20:20:00|12749.2|12728.2|12754.9|12733.9|12754.9|12733.9|12745.7|12724.7|8
1717359900000|2024-06-02 20:25:00|12754.2|12733.2|12744.7|12723.7|12754.2|12733.2|12744.7|12723.7|5
1717360200000|2024-06-02 20:30:00|12751.9|12730.9|12744.7|12723.7|12751.9|12730.9|12744.1|12723.1|4
1717360500000|2024-06-02 20:35:00|12751.9|12730.9|12747.2|12726.2|12751.9|12730.9|12746.9|12725.9|3
1717360800000|2024-06-02 20:40:00|12744.7|12723.7|12754.1|12733.1|12754.1|12733.1|12744.7|12723.7|4
1717361100000|2024-06-02 20:45:00|12748.2|12732.1|12751.9|12730.9|12751.9|12732.1|12748.2|12730.9|2
1717361400000|2024-06-02 20:50:00|12754.4|12733.4|12750.1|12739.1|12754.4|12739.1|12747.7|12733.4|9
1717361700000|2024-06-02 20:55:00|12750.6|12738.7|12750.4|12738.5|12750.6|12738.7|12748.2|12736.3|13
1717362000000|2024-06-02 21:00:00|12745.5|12733.6|12748.4|12736.5|12748.4|12736.5|12745.5|12733.6|5
1717362300000|2024-06-02 21:05:00|12745.9|12734|12742.4|12730.5|12749.6|12737.7|12742.3|12730.4|21
1717362600000|2024-06-02 21:10:00|12744.7|12732.8|12745.2|12733.3|12745.6|12733.7|12742.5|12730.6|15
1717362900000|2024-06-02 21:15:00|12745.3|12733.4|12743.9|12732|12745.5|12733.6|12743.7|12731.8|23
1717363200000|2024-06-02 21:20:00|12748.1|12736.2|12746.7|12734.8|12748.5|12736.6|12743.9|12732|33
1717363500000|2024-06-02 21:25:00|12746.8|12734.9|12745.9|12734|12748.6|12736.7|12743.9|12732|44
1717363800000|2024-06-02 21:30:00|12746.4|12734.5|12745|12733.1|12749|12737.1|12743.9|12732|79
1717364100000|2024-06-02 21:35:00|12744.9|12733|12745.3|12733.4|12746.5|12734.6|12744.9|12733|54
1717364400000|2024-06-02 21:40:00|12745.1|12733.2|12746.4|12734.5|12746.5|12734.6|12745|12733.1|73
1717364700000|2024-06-02 21:45:00|12746.3|12734.4|12744.6|12732.7|12747.7|12735.8|12744.2|12732.3|93
1717365000000|2024-06-02 21:50:00|12745.1|12735.5|12744.5|12735|12745.6|12735.5|12744.3|12732.4|79
1717365300000|2024-06-02 21:55:00|12744.2|12735.1|12743|12736.4|12745.7|12736.6|12741.6|12732.2|105
1717365600000|2024-06-02 22:00:00|12742.7|12736|12739.1|12735.8|12746.2|12740.7|12739.1|12735|202
1717365900000|2024-06-02 22:05:00|12738.7|12736.3|12738.9|12737.4|12739.7|12737.9|12738.7|12736.1|73
1717366200000|2024-06-02 22:10:00|12739|12737.5|12741.3|12739.8|12741.4|12739.9|12738.7|12737.1|62
1717366500000|2024-06-02 22:15:00|12741.2|12739.7|12744.4|12742.9|12744.7|12743.2|12741.2|12739.7|97
1717366800000|2024-06-02 22:20:00|12744.3|12742.8|12745.2|12743.7|12745.2|12743.7|12744.2|12742.7|32
1717367100000|2024-06-02 22:25:00|12745.1|12743.6|12743.4|12741.9|12745.2|12743.7|12743.2|12741.7|52
1717367400000|2024-06-02 22:30:00|12743.3|12741.8|12744.9|12743.4|12745.1|12743.6|12743|12741.5|82
1717367700000|2024-06-02 22:35:00|12745|12743.5|12745.2|12743.7|12745.9|12744.4|12744.1|12742.6|129
1717368000000|2024-06-02 22:40:00|12745.1|12743.6|12744.4|12742.9|12746.3|12744.8|12743.6|12742.1|89
1717368300000|2024-06-02 22:45:00|12744.3|12742.8|12745.2|12743.7|12745.7|12744.3|12743.8|12742.6|55
1717368600000|2024-06-02 22:50:00|12745.3|12743.8|12744.2|12742.7|12745.3|12743.9|12743.9|12742.6|62
1717368900000|2024-06-02 22:55:00|12744.3|12742.8|12743.9|12743|12744.4|12743.2|12743.7|12742.2|58
1717369200000|2024-06-02 23:00:00|12744.2|12742.7|12744.2|12743.3|12744.6|12743.4|12743.6|12742.1|61
1717369500000|2024-06-02 23:05:00|12744.1|12743.2|12743.9|12743|12745.2|12744.3|12743|12742.1|59
1717369800000|2024-06-02 23:10:00|12743.8|12742.9|12743.8|12742.9|12744.1|12743.2|12743.3|12742.4|36
1717370100000|2024-06-02 23:15:00|12743.9|12743|12743.2|12742.3|12744.1|12743.2|12743.1|12742|30
1717370400000|2024-06-02 23:20:00|12743.5|12742|12743.9|12743|12744.4|12743.2|12743.1|12741.9|59
1717370700000|2024-06-02 23:25:00|12744|12743.1|12744.1|12743.2|12744.8|12743.9|12743.9|12742.7|50
1717371000000|2024-06-02 23:30:00|12744|12743.1|12744.9|12744|12746.1|12745.2|12743.9|12742.9|45
1717371300000|2024-06-02 23:35:00|12745|12744.1|12744.9|12744|12745.5|12744.2|12744.7|12743.7|33
1717371600000|2024-06-02 23:40:00|12744.8|12743.9|12742.8|12741.3|12745.2|12744.1|12742.7|12741.2|63
1717371900000|2024-06-02 23:45:00|12743|12741.5|12743.1|12742.2|12744.1|12742.6|12742.9|12741.5|45
1717372200000|2024-06-02 23:50:00|12743|12742.1|12744.7|12743.8|12744.7|12743.8|12743|12741.7|38
1717372500000|2024-06-02 23:55:00|12744.8|12743.9|12744.8|12743.9|12745|12744.1|12744.6|12743.7|28
1717372800000|2024-06-03 00:00:00|12745|12743.5|12745.7|12744.8|12746|12745.1|12743.7|12742.4|124
1717373100000|2024-06-03 00:05:00|12745.5|12744.6|12744.4|12742.9|12745.5|12744.6|12742.9|12741.9|163
1717373400000|2024-06-03 00:10:00|12744.1|12743.2|12745.9|12745|12746.4|12745.5|12743|12741.9|143
1717373700000|2024-06-03 00:15:00|12745.8|12744.9|12747.3|12745.8|12747.5|12746|12745.5|12744.6|103
1717374000000|2024-06-03 00:20:00|12747.4|12745.9|12748.9|12748|12749|12748.1|12746.9|12745.5|124
1717374300000|2024-06-03 00:25:00|12748.8|12747.9|12749.6|12748.7|12751.3|12749.8|12748.5|12747.5|141
1717374600000|2024-06-03 00:30:00|12749.5|12748.6|12748.9|12747.4|12750|12749.1|12747.3|12746.4|143
1717374900000|2024-06-03 00:35:00|12748.8|12747.3|12748.2|12746.7|12749.1|12748.1|12747.4|12746.5|136
1717375200000|2024-06-03 00:40:00|12748.1|12746.6|12748.4|12746.9|12748.4|12747.1|12747.9|12746.4|101
1717375500000|2024-06-03 00:45:00|12748.5|12747|12751.2|12750.3|12751.7|12750.7|12748.5|12747|102
1717375800000|2024-06-03 00:50:00|12750.8|12749.9|12753.6|12752.1|12753.6|12752.1|12750.5|12749.2|219
1717376100000|2024-06-03 00:55:00|12753.8|12752.3|12754.2|12753.3|12756.2|12755.3|12753.7|12752.2|170
1717376400000|2024-06-03 01:00:00|12754.3|12753.4|12753.6|12752.7|12756.7|12755.3|12753.5|12752.6|139
1717376700000|2024-06-03 01:05:00|12753.5|12752.6|12752|12751.1|12753.7|12752.8|12751.5|12750.6|128
1717377000000|2024-06-03 01:10:00|12752.3|12751.4|12752.8|12751.9|12753.4|12752.5|12751|12750.1|118
1717377300000|2024-06-03 01:15:00|12752.9|12752|12749.9|12749|12754|12753.1|12749.8|12748.9|147
1717377600000|2024-06-03 01:20:00|12749.8|12748.9|12750.4|12749.5|12752.4|12750.9|12749.3|12748.3|172
1717377900000|2024-06-03 01:25:00|12750.5|12749.6|12751|12750.1|12751.4|12750.5|12749.9|12749|129
1717378200000|2024-06-03 01:30:00|12751.1|12750.2|12750.6|12749.1|12751.9|12751|12750|12748.8|157
1717378500000|2024-06-03 01:35:00|12750.7|12749.2|12751.5|12750.6|12752|12751.1|12749.8|12748.3|87
1717378800000|2024-06-03 01:40:00|12751.8|12750.9|12752|12751.1|12752|12751.1|12750.4|12749.5|75
1717379100000|2024-06-03 01:45:00|12752.8|12751.9|12753.1|12752.2|12753.5|12752.6|12752.1|12751.2|128
1717379400000|2024-06-03 01:50:00|12753|12752.1|12751.8|12750.3|12754|12752.8|12751.8|12750.3|203
1717379700000|2024-06-03 01:55:00|12751.9|12750.4|12751.2|12749.7|12752|12750.8|12750.6|12749.4|143
1717380000000|2024-06-03 02:00:00|12751.3|12749.8|12750.1|12749.2|12751.7|12750.8|12750.1|12749.2|123
1717380300000|2024-06-03 02:05:00|12750|12749.1|12747.6|12746.7|12750|12749.1|12747.6|12746.2|107
1717380600000|2024-06-03 02:10:00|12747.5|12746.6|12747.5|12746.6|12748.2|12746.8|12746.9|12745.4|109
1717380900000|2024-06-03 02:15:00|12747.6|12746.7|12748|12747.1|12748.2|12747.1|12747.1|12745.8|119
1717381200000|2024-06-03 02:20:00|12748.1|12747.2|12747|12746.1|12748.2|12747.3|12746.3|12745.4|96
1717381500000|2024-06-03 02:25:00|12747.1|12746.2|12748.3|12746.8|12748.3|12746.8|12746.9|12745.7|139
1717381800000|2024-06-03 02:30:00|12748|12747.1|12747.9|12747|12748.5|12747.6|12747.7|12746.8|65
1717382100000|2024-06-03 02:35:00|12747.7|12746.8|12748.5|12747|12750|12748.5|12747.2|12746.3|93
1717382400000|2024-06-03 02:40:00|12748.6|12747.1|12749|12748.1|12749.3|12748.4|12748.6|12747.1|80
1717382700000|2024-06-03 02:45:00|12749.1|12748.2|12748.2|12747.3|12749.9|12749|12747.9|12747|73
1717383000000|2024-06-03 02:50:00|12748.1|12747.2|12747.1|12746.2|12748.2|12747.3|12747|12746.1|62
1717383300000|2024-06-03 02:55:00|12747|12746.1|12746.5|12745.6|12747.7|12746.8|12746.5|12745.6|72
1717383600000|2024-06-03 03:00:00|12746.7|12745.8|12745.7|12744.8|12747|12746.1|12745.3|12743.8|85
1717383900000|2024-06-03 03:05:00|12745.3|12744.4|12747.7|12746.8|12748|12746.9|12745.2|12744.3|50
1717384200000|2024-06-03 03:10:00|12747.9|12747|12747.9|12747|12749.4|12748.5|12747.8|12746.9|104
1717384500000|2024-06-03 03:15:00|12747.8|12746.9|12746.7|12745.8|12748.7|12747.8|12746.5|12745.6|51
1717384800000|2024-06-03 03:20:00|12746.5|12745.6|12745.5|12744.6|12747|12746.1|12744.7|12743.2|164
1717385100000|2024-06-03 03:25:00|12745.8|12744.9|12744.7|12743.8|12746.1|12745.2|12743.9|12743|105
1717385400000|2024-06-03 03:30:00|12744.6|12743.7|12742.7|12741.8|12744.8|12743.9|12742.5|12741.6|105
1717385700000|2024-06-03 03:35:00|12742.6|12741.7|12742.2|12741.3|12743.5|12742.6|12742.2|12741.3|100
1717386000000|2024-06-03 03:40:00|12742.3|12741.4|12741.8|12740.9|12743|12742.1|12741.2|12740.3|142
1717386300000|2024-06-03 03:45:00|12742|12741.1|12742.5|12741.6|12743.2|12742.3|12742|12741.1|76
1717386600000|2024-06-03 03:50:00|12742.4|12741.5|12739.4|12737.9|12742.5|12741.6|12739.2|12737.9|148
1717386900000|2024-06-03 03:55:00|12739.3|12737.8|12739.8|12738.9|12740.4|12739.2|12738.4|12737.3|138
1717387200000|2024-06-03 04:00:00|12739.7|12738.8|12742.7|12741.8|12742.7|12741.8|12739.4|12738.5|103
1717387500000|2024-06-03 04:05:00|12742.8|12741.9|12741.9|12741|12742.9|12742|12741.5|12740.6|75
1717387800000|2024-06-03 04:10:00|12742|12741.1|12741.6|12740.7|12742.2|12741.3|12740.9|12740|89
1717388100000|2024-06-03 04:15:00|12741.5|12740.6|12742.1|12741.2|12742.2|12741.3|12741.3|12740.4|63
1717388400000|2024-06-03 04:20:00|12742.2|12741.3|12743.8|12742.9|12744|12743.1|12742.2|12741.3|72
1717388700000|2024-06-03 04:25:00|12743.9|12743|12744.2|12743.3|12744.6|12743.7|12743.9|12743|77
1717389000000|2024-06-03 04:30:00|12744.3|12743.4|12744.8|12743.9|12745.3|12744.4|12744.2|12743.3|59
1717389300000|2024-06-03 04:35:00|12744.3|12743.4|12744.7|12743.8|12744.8|12743.9|12743.9|12743|74
1717389600000|2024-06-03 04:40:00|12744.8|12743.9|12744.8|12743.3|12744.9|12743.9|12743.9|12742.4|117
1717389900000|2024-06-03 04:45:00|12744.7|12743.2|12745.2|12744.3|12745.9|12744.8|12744.4|12742.9|152
1717390200000|2024-06-03 04:50:00|12745.3|12744.4|12744.4|12743.5|12745.3|12744.4|12744.1|12743.2|117
1717390500000|2024-06-03 04:55:00|12744.3|12743.4|12743.8|12742.9|12744.3|12743.4|12743.5|12742.6|56
1717390800000|2024-06-03 05:00:00|12743.6|12742.7|12742|12740.5|12743.6|12742.7|12741.5|12740.3|161
1717391100000|2024-06-03 05:05:00|12742.2|12740.7|12742|12741.1|12742.4|12741.1|12741.6|12740.6|101
1717391400000|2024-06-03 05:10:00|12742.1|12741.2|12743.4|12741.9|12744.4|12742.9|12742.1|12741.2|112
1717391700000|2024-06-03 05:15:00|12743.5|12742|12742.5|12741|12743.7|12742.4|12742.1|12740.7|78
1717392000000|2024-06-03 05:20:00|12742.2|12741.3|12742.2|12740.7|12742.5|12741.4|12740.1|12738.9|105
1717392300000|2024-06-03 05:25:00|12742.3|12740.8|12741.4|12739.9|12742.5|12741|12741.3|12739.8|123
1717392600000|2024-06-03 05:30:00|12741|12740.1|12739.8|12738.9|12741.6|12740.7|12739.1|12738.2|144
1717392900000|2024-06-03 05:35:00|12739.9|12739|12739.9|12739|12740.9|12740|12739.1|12738.2|90
1717393200000|2024-06-03 05:40:00|12740|12739.1|12737.9|12737|12740|12739.1|12737.2|12736.3|120
1717393500000|2024-06-03 05:45:00|12737.8|12736.9|12737.2|12736.3|12738.2|12737.1|12736.2|12735.3|159
1717393800000|2024-06-03 05:50:00|12737.1|12736.2|12739.1|12738.2|12739.7|12738.8|12737.1|12736.2|93
1717394100000|2024-06-03 05:55:00|12739|12738.1|12737.7|12736.8|12739.5|12738.6|12736.9|12736|122
1717394400000|2024-06-03 06:00:00|12737.6|12736.7|12738.8|12737.9|12740.9|12740|12737.5|12736.6|226
1717394700000|2024-06-03 06:05:00|12738.9|12738|12735.8|12734.9|12739|12738.1|12734.7|12733.8|267
1717395000000|2024-06-03 06:10:00|12735.9|12735|12734.9|12734|12736|12735.1|12733.2|12731.7|203
1717395300000|2024-06-03 06:15:00|12734.8|12733.9|12732.8|12731.9|12734.8|12733.9|12731.6|12730.7|185
1717395600000|2024-06-03 06:20:00|12732.7|12731.8|12737|12736.1|12737.2|12736.3|12732.7|12731.8|208
1717395900000|2024-06-03 06:25:00|12736.9|12736|12734.9|12734|12737|12736.1|12734.1|12733.2|106
1717396200000|2024-06-03 06:30:00|12735|12734.1|12733.9|12733|12735.9|12735|12732.9|12732|137
1717396500000|2024-06-03 06:35:00|12734|12733.1|12738.9|12737.4|12739.4|12737.9|12734|12733.1|198
1717396800000|2024-06-03 06:40:00|12739|12737.5|12738|12737.1|12739.3|12738.2|12737.4|12736.4|190
1717397100000|2024-06-03 06:45:00|12737.9|12737|12737.9|12737|12738.2|12737.3|12735.6|12734.7|122
1717397400000|2024-06-03 06:50:00|12738|12737.1|12737.7|12736.8|12738.5|12737.6|12736.2|12735.3|168
1717397700000|2024-06-03 06:55:00|12737.8|12736.9|12734.8|12733.3|12738|12737.1|12734.8|12733.3|195
1717398000000|2024-06-03 07:00:00|12734.9|12733.4|12736.1|12735.2|12740.6|12739.7|12734.9|12733.4|332
1717398300000|2024-06-03 07:05:00|12736|12735.1|12734.7|12733.8|12736.1|12735.2|12732.7|12731.8|227
1717398600000|2024-06-03 07:10:00|12734.8|12733.9|12730.1|12729.2|12734.9|12734|12730.1|12729.2|211
1717398900000|2024-06-03 07:15:00|12729.4|12728.5|12727.8|12726.9|12731|12730.1|12725.4|12724.5|216
1717399200000|2024-06-03 07:20:00|12727.9|12727|12727|12726.1|12729.9|12729|12727|12726.1|226
1717399500000|2024-06-03 07:25:00|12727.1|12726.2|12725.7|12724.8|12727.1|12726.2|12724.2|12723.3|153
1717399800000|2024-06-03 07:30:00|12725.8|12724.9|12727.1|12726.2|12728|12727.1|12725|12724.1|137
1717400100000|2024-06-03 07:35:00|12727|12726.1|12727|12726.1|12729.4|12728.5|12726|12724.9|218
1717400400000|2024-06-03 07:40:00|12727.1|12726.2|12730.1|12729.2|12730.3|12729.4|12727.1|12726.2|148
1717400700000|2024-06-03 07:45:00|12730|12729.1|12722.9|12722|12730|12729.1|12722.9|12722|207
1717401000000|2024-06-03 07:50:00|12723|12722.1|12722.7|12721.8|12723|12722.1|12720.7|12719.8|228
1717401300000|2024-06-03 07:55:00|12722.9|12722|12714.7|12713.8|12723.5|12722.6|12714|12713.1|258
1717401600000|2024-06-03 08:00:00|12714.6|12713.7|12716.9|12715.4|12717|12715.9|12709.6|12708.7|320
1717401900000|2024-06-03 08:05:00|12716.8|12715.3|12712|12711.1|12717.3|12716.4|12711.3|12710.4|354
1717402200000|2024-06-03 08:10:00|12712.1|12711.2|12712|12711.1|12713.5|12712.6|12709.9|12709|228
1717402500000|2024-06-03 08:15:00|12711.9|12711|12714.3|12713.4|12714.6|12713.7|12711.2|12710.3|302
1717402800000|2024-06-03 08:20:00|12714.5|12713.6|12717.1|12716.2|12717.3|12716.4|12714.3|12713.4|229
1717403100000|2024-06-03 08:25:00|12717|12716.1|12713|12711.5|12719|12718.1|12712.5|12711|171
1717403400000|2024-06-03 08:30:00|12712.7|12711.2|12717.7|12716.8|12717.9|12717|12710.7|12709.8|250
1717403700000|2024-06-03 08:35:00|12717.8|12716.9|12711.7|12710.8|12717.8|12716.9|12710.7|12709.8|257
1717404000000|2024-06-03 08:40:00|12711.6|12710.7|12706|12704.5|12712.1|12711.2|12705.6|12704.1|279
1717404300000|2024-06-03 08:45:00|12706.1|12704.6|12707.6|12706.1|12708|12707.1|12704.6|12703.4|228
1717404600000|2024-06-03 08:50:00|12707.2|12706.3|12710.2|12709.3|12710.6|12709.7|12707.2|12706.3|178
1717404900000|2024-06-03 08:55:00|12710.3|12709.4|12705|12704.1|12710.7|12709.8|12704.9|12704|211
1717405200000|2024-06-03 09:00:00|12705.1|12704.2|12703.7|12702.8|12705.5|12704.6|12702.6|12701.7|187
1717405500000|2024-06-03 09:05:00|12703.9|12703|12701|12700.1|12704.8|12703.9|12701|12700.1|176
1717405800000|2024-06-03 09:10:00|12700.6|12699.7|12696.8|12695.9|12700.7|12699.8|12696.1|12695.2|158
1717406100000|2024-06-03 09:15:00|12697|12696.1|12699.9|12699|12699.9|12699|12694.9|12694|242
1717406400000|2024-06-03 09:20:00|12700|12699.1|12701.7|12700.2|12701.7|12700.2|12698.1|12696.8|204
1717406700000|2024-06-03 09:25:00|12702.1|12700.6|12702.8|12701.9|12704.5|12703|12701.1|12699.6|258
1717407000000|2024-06-03 09:30:00|12702.7|12701.8|12708|12707.1|12708|12707.1|12702.3|12701.4|231
1717407300000|2024-06-03 09:35:00|12708.2|12707.3|12705.1|12704.2|12709.8|12708.4|12705|12704.1|259
1717407600000|2024-06-03 09:40:00|12705.3|12704.4|12698.4|12697.5|12705.6|12704.5|12698|12697.1|261
1717407900000|2024-06-03 09:45:00|12698.5|12697.6|12702.5|12701.6|12702.5|12701.6|12698|12697.1|236
1717408200000|2024-06-03 09:50:00|12702.4|12701.5|12705.3|12704.4|12705.8|12704.9|12702.1|12701.2|205
1717408500000|2024-06-03 09:55:00|12705.4|12704.5|12705.1|12704.2|12706.8|12705.9|12703|12702.1|239
1717408800000|2024-06-03 10:00:00|12705|12704.1|12704|12703.1|12706.1|12705.2|12703.3|12702.4|221
1717409100000|2024-06-03 10:05:00|12704.1|12703.2|12700.6|12699.1|12704.5|12703.6|12700.5|12699|179
1717409400000|2024-06-03 10:10:00|12700.7|12699.2|12700.2|12698.7|12702.7|12701.4|12699.3|12698.4|214
1717409700000|2024-06-03 10:15:00|12700.3|12698.8|12705|12704.1|12705.6|12704.7|12700.3|12698.8|181
1717410000000|2024-06-03 10:20:00|12704.9|12704|12704.2|12702.7|12705.4|12704.5|12703.9|12702.4|184
1717410300000|2024-06-03 10:25:00|12704.1|12702.6|12703.9|12703|12705|12703.9|12702.6|12701.5|190
1717410600000|2024-06-03 10:30:00|12704|12703.1|12704.6|12703.7|12705|12704.1|12701.4|12700.5|208
1717410900000|2024-06-03 10:35:00|12704.5|12703.6|12708|12707.1|12708.4|12707.1|12704.4|12702.9|230
1717411200000|2024-06-03 10:40:00|12707.9|12707|12712.1|12710.6|12712.1|12711.1|12707.9|12707|149
1717411500000|2024-06-03 10:45:00|12711.9|12710.4|12717.2|12716.3|12717.5|12716.6|12711.4|12709.9|201
1717411800000|2024-06-03 10:50:00|12717.4|12716.5|12717.8|12716.9|12718.9|12718|12716.3|12715.4|158
1717412100000|2024-06-03 10:55:00|12717.5|12716.6|12713.9|12712.4|12718.1|12717.2|12713.3|12711.8|166
1717412400000|2024-06-03 11:00:00|12714|12712.5|12719.7|12718.8|12720|12718.9|12714|12712.5|213
1717412700000|2024-06-03 11:05:00|12719.8|12718.9|12722|12721.1|12722.7|12721.7|12719.2|12718.3|305
1717413000000|2024-06-03 11:10:00|12721.9|12721|12724.9|12724|12726.5|12725.6|12721.8|12720.7|226
1717413300000|2024-06-03 11:15:00|12725|12724.1|12728.9|12728|12730.7|12729.8|12724.8|12723.9|185
1717413600000|2024-06-03 11:20:00|12729|12728.1|12730.5|12729.6|12731.6|12730.7|12728.7|12727.8|206
1717413900000|2024-06-03 11:25:00|12730.6|12729.7|12732.1|12731.2|12733.6|12732.7|12729.7|12728.8|276
1717414200000|2024-06-03 11:30:00|12732.2|12731.3|12733.2|12732.3|12733.5|12732.6|12730.9|12730|267
1717414500000|2024-06-03 11:35:00|12733.1|12732.2|12730.3|12728.8|12733.7|12732.2|12730|12728.7|243
1717414800000|2024-06-03 11:40:00|12730.2|12728.7|12731.8|12730.3|12732.5|12731.6|12729.9|12728.6|214
1717415100000|2024-06-03 11:45:00|12731.9|12730.4|12729.6|12728.7|12732.2|12731.1|12727.9|12727|205
1717415400000|2024-06-03 11:50:00|12729.5|12728.6|12729.5|12728.6|12731.2|12730.1|12729.2|12728.2|202
1717415700000|2024-06-03 11:55:00|12729.6|12728.7|12729.3|12728.4|12731|12730.1|12727.5|12726.3|249
1717416000000|2024-06-03 12:00:00|12729.5|12728.6|12729.8|12728.9|12732|12731.1|12727.1|12725.9|347
1717416300000|2024-06-03 12:05:00|12730|12729.1|12728.7|12727.8|12731.8|12730.9|12728.5|12727.6|153
1717416600000|2024-06-03 12:10:00|12728.6|12727.7|12729.2|12728.3|12730.4|12729.5|12727.1|12726.2|182
1717416900000|2024-06-03 12:15:00|12729.1|12728.2|12731.8|12730.3|12731.8|12730.7|12728.1|12726.6|236
1717417200000|2024-06-03 12:20:00|12731.9|12730.4|12733.9|12733|12735.8|12734.9|12731.5|12730.3|302
1717417500000|2024-06-03 12:25:00|12733.8|12732.9|12733.7|12732.2|12734.9|12734|12732|12730.8|294
1717417800000|2024-06-03 12:30:00|12733.8|12732.3|12734.9|12733.4|12736.4|12735.5|12733.6|12732.3|272
1717418100000|2024-06-03 12:35:00|12735.1|12733.6|12734.5|12733.6|12735.8|12734.3|12732.4|12731.3|228
1717418400000|2024-06-03 12:40:00|12734.7|12733.8|12732.5|12731.6|12735.9|12734.9|12732.5|12731.2|214
1717418700000|2024-06-03 12:45:00|12732.4|12731.5|12729.9|12728.4|12732.6|12731.7|12729.5|12728.3|197
1717419000000|2024-06-03 12:50:00|12730.1|12728.6|12728.8|12727.9|12731.2|12729.7|12727.8|12726.4|266
1717419300000|2024-06-03 12:55:00|12728.9|12728|12731.6|12730.7|12732.5|12731.6|12728.5|12727.3|305
1717419600000|2024-06-03 13:00:00|12731.9|12730.4|12734.6|12733.7|12735.8|12734.9|12731.9|12730.4|331
1717419900000|2024-06-03 13:05:00|12734.5|12733.6|12735.2|12734.3|12735.9|12735|12732.1|12731.2|287
1717420200000|2024-06-03 13:10:00|12735.3|12734.4|12734.7|12733.8|12736.4|12735.5|12734.2|12733.3|165
1717420500000|2024-06-03 13:15:00|12734.8|12733.9|12733.9|12733|12736.7|12735.8|12733|12732.1|245
1717420800000|2024-06-03 13:20:00|12733.8|12732.9|12735.7|12734.8|12736.4|12735.5|12730.5|12729.6|157
1717421100000|2024-06-03 13:25:00|12735.5|12734.6|12737.9|12737|12738.1|12737.1|12734.8|12733.9|241
1717421400000|2024-06-03 13:30:00|12737.8|12736.9|12740|12739.1|12740|12739.1|12734.9|12734|367
1717421700000|2024-06-03 13:35:00|12739.9|12739|12738.8|12737.9|12740.5|12739.6|12736.6|12735.7|294
1717422000000|2024-06-03 13:40:00|12738.9|12738|12742.8|12739.4|12743.9|12742.7|12737.5|12736.6|282
1717422300000|2024-06-03 13:45:00|12742.9|12739.1|12740.8|12739.9|12743.1|12741.2|12738.1|12737.2|344
1717422600000|2024-06-03 13:50:00|12740.9|12740|12739.8|12738.9|12740.9|12740|12736.9|12736|338
1717422900000|2024-06-03 13:55:00|12739.9|12739|12745.8|12734.8|12745.8|12742.1|12738.4|12734.8|342
1717423200000|2024-06-03 14:00:00|12752.7|12741.7|12766.6|12765.7|12773.4|12770|12752.7|12741.7|1078
1717423500000|2024-06-03 14:05:00|12766.5|12765.6|12776|12775.1|12779.5|12778.6|12766.5|12765.6|851
1717423800000|2024-06-03 14:10:00|12776.1|12775.2|12780.6|12779.7|12781.4|12780.5|12775.8|12774.9|665
1717424100000|2024-06-03 14:15:00|12780.8|12779.9|12783.6|12782.7|12784.3|12783.4|12778.5|12777.6|522
1717424400000|2024-06-03 14:20:00|12783.9|12783|12775.6|12774.7|12785|12784.1|12775.3|12774.4|558
1717424700000|2024-06-03 14:25:00|12775.7|12774.8|12781.6|12780.7|12781.9|12781|12774.6|12773.5|582
1717425000000|2024-06-03 14:30:00|12781.5|12780.6|12774.7|12773.8|12783.6|12782.7|12774.6|12773.7|564
1717425300000|2024-06-03 14:35:00|12774.9|12774|12778.6|12777.7|12781.1|12780.1|12774.9|12773.9|502
1717425600000|2024-06-03 14:40:00|12778.5|12777.6|12776.2|12775.3|12780.1|12779.2|12775.7|12774.8|444
1717425900000|2024-06-03 14:45:00|12776.1|12775.2|12770.9|12770|12779.3|12778.4|12770.1|12769.2|477
1717426200000|2024-06-03 14:50:00|12771.4|12770.5|12769.5|12768.6|12772.5|12771.6|12768.3|12767.4|428
1717426500000|2024-06-03 14:55:00|12769.4|12768.5|12772.2|12771.3|12772.9|12772|12765.8|12764.9|417
1717426800000|2024-06-03 15:00:00|12772.1|12771.2|12778.2|12776.7|12780.5|12779.6|12771.9|12771|411
1717427100000|2024-06-03 15:05:00|12778.4|12776.9|12784.2|12782.7|12784.3|12783|12777.3|12776.4|297
1717427400000|2024-06-03 15:10:00|12784.3|12782.8|12788|12787.1|12788.3|12787.4|12782.6|12781.5|277
1717427700000|2024-06-03 15:15:00|12787.6|12786.7|12788|12786.5|12788.5|12787|12786|12784.5|209
1717428000000|2024-06-03 15:20:00|12788.1|12786.6|12789.3|12788.4|12789.4|12788.5|12786.9|12786|221
1717428300000|2024-06-03 15:25:00|12789.1|12788.2|12789.7|12788.8|12794|12793.1|12789.1|12788.2|225
1717428600000|2024-06-03 15:30:00|12789.8|12788.9|12791.4|12790.5|12792.7|12791.8|12787.8|12786.9|308
1717428900000|2024-06-03 15:35:00|12790.8|12789.9|12792.4|12791.5|12794.8|12793.9|12790.8|12789.9|247
1717429200000|2024-06-03 15:40:00|12792.5|12791.6|12792.4|12791.5|12793.6|12792.7|12791.1|12790.2|203
1717429500000|2024-06-03 15:45:00|12792.1|12791.2|12790.5|12789.6|12792.1|12791.2|12787.7|12786.8|195
1717429800000|2024-06-03 15:50:00|12790.6|12789.7|12792.9|12792|12793.2|12792.3|12788.2|12787.3|231
1717430100000|2024-06-03 15:55:00|12793.3|12792.4|12793.4|12792.5|12793.6|12792.7|12791.4|12790.5|250
1717430400000|2024-06-03 16:00:00|12793.3|12792.4|12790.2|12789.3|12794.2|12793.3|12789.4|12788.5|212
1717430700000|2024-06-03 16:05:00|12790.1|12789.2|12787.5|12786.6|12790.4|12789.5|12786.4|12785.2|282
1717431000000|2024-06-03 16:10:00|12787.6|12786.7|12783.8|12782.9|12790.7|12789.8|12783.5|12782.6|315
1717431300000|2024-06-03 16:15:00|12784.1|12783.2|12781.3|12780.4|12785.4|12784.5|12781.3|12780.4|325
1717431600000|2024-06-03 16:20:00|12781.4|12780.5|12780.6|12779.7|12782.7|12781.8|12779.4|12778.5|255
1717431900000|2024-06-03 16:25:00|12780.5|12779.6|12781.4|12780.5|12782.1|12781.2|12777.9|12777|234
1717432200000|2024-06-03 16:30:00|12781|12780.1|12779.1|12778.2|12781|12780.1|12777.8|12776.9|253
1717432500000|2024-06-03 16:35:00|12779.3|12778.4|12782.8|12781.9|12783.4|12782.4|12778.9|12778|235
1717432800000|2024-06-03 16:40:00|12782.7|12781.8|12784.4|12782.9|12784.8|12783.7|12781.9|12781|210
1717433100000|2024-06-03 16:45:00|12784.3|12782.8|12785.7|12784.2|12786.9|12786|12783.6|12782.1|190
1717433400000|2024-06-03 16:50:00|12785.6|12784.1|12782.1|12781.2|12786.5|12785|12781.3|12780.2|252
1717433700000|2024-06-03 16:55:00|12782.3|12781.4|12779.6|12778.7|12784.3|12783.1|12779.5|12778.6|204
1717434000000|2024-06-03 17:00:00|12779.5|12778.6|12782.4|12781.5|12782.6|12781.7|12777.8|12776.9|292
1717434300000|2024-06-03 17:05:00|12782.5|12781.6|12781.8|12780.9|12784.3|12783.4|12781|12780.1|217
1717434600000|2024-06-03 17:10:00|12781.9|12781|12780.4|12778.9|12782.3|12781.4|12776.2|12774.7|306
1717434900000|2024-06-03 17:15:00|12780.6|12779.1|12783.6|12782.7|12784.1|12783.2|12778.9|12777.4|245
1717435200000|2024-06-03 17:20:00|12783.5|12782.6|12784.7|12783.2|12785.8|12784.9|12783.4|12782.5|260
1717435500000|2024-06-03 17:25:00|12784.6|12783.1|12785.3|12784.4|12785.5|12784.6|12783.2|12782|161
1717435800000|2024-06-03 17:30:00|12785.4|12784.5|12785.4|12784.5|12787.5|12786.6|12784.5|12783.6|184
1717436100000|2024-06-03 17:35:00|12785.5|12784.6|12785.4|12784.5|12786|12784.9|12784.2|12783.3|117
1717436400000|2024-06-03 17:40:00|12785.2|12784.3|12786.8|12785.3|12786.9|12786|12785.2|12784.2|101
1717436700000|2024-06-03 17:45:00|12786.9|12785.4|12785|12783.5|12788.2|12787.3|12784.5|12783.2|156
1717437000000|2024-06-03 17:50:00|12785.1|12783.6|12785.5|12784.6|12785.5|12784.6|12782.6|12781.7|226
1717437300000|2024-06-03 17:55:00|12785.4|12784.5|12787.5|12786.6|12787.6|12786.7|12783.8|12782.9|163
1717437600000|2024-06-03 18:00:00|12787.8|12786.3|12788.6|12787.7|12788.7|12787.7|12787.2|12785.7|214
1717437900000|2024-06-03 18:05:00|12788.5|12787.6|12789.9|12789|12790.4|12789.1|12787.4|12786.5|159
1717438200000|2024-06-03 18:10:00|12790|12789.1|12785.7|12784.8|12790.5|12789.6|12784.7|12783.3|211
1717438500000|2024-06-03 18:15:00|12785.8|12784.9|12789.7|12788.2|12790.2|12788.7|12785.5|12784.6|141
1717438800000|2024-06-03 18:20:00|12789.8|12788.3|12792.8|12791.9|12793.2|12792.3|12788.4|12787.2|208
1717439100000|2024-06-03 18:25:00|12792.7|12791.8|12791.7|12790.8|12794.1|12793.2|12791.4|12790.5|154
1717439400000|2024-06-03 18:30:00|12791.6|12790.7|12792.4|12791.5|12794|12792.6|12791.4|12790.5|191
1717439700000|2024-06-03 18:35:00|12792.5|12791.6|12795.5|12794.6|12795.7|12794.8|12791.5|12790.5|203
1717440000000|2024-06-03 18:40:00|12795.4|12794.5|12793|12792.1|12796.9|12795.8|12792.8|12791.9|184
1717440300000|2024-06-03 18:45:00|12793.1|12792.2|12796.4|12795.5|12796.5|12795.6|12793|12792.1|141
1717440600000|2024-06-03 18:50:00|12796.5|12795.6|12796.5|12795.6|12797.6|12796.7|12795.4|12794.5|182
1717440900000|2024-06-03 18:55:00|12796.8|12795.9|12797.8|12796.9|12798.1|12797.2|12794.5|12793.6|186
1717441200000|2024-06-03 19:00:00|12797.7|12796.8|12798.8|12797.9|12799.6|12798.7|12797.7|12796.5|176
1717441500000|2024-06-03 19:05:00|12798.9|12798|12799.2|12797.7|12799.7|12798.3|12797.5|12796.6|172
1717441800000|2024-06-03 19:10:00|12799.1|12797.6|12800.4|12799.5|12800.7|12799.8|12798.4|12797.2|150
1717442100000|2024-06-03 19:15:00|12800.5|12799.6|12800.8|12799.3|12800.8|12799.8|12799.4|12798.2|88
1717442400000|2024-06-03 19:20:00|12800.7|12799.2|12799.4|12798.5|12801.3|12799.8|12799.3|12798|77
1717442700000|2024-06-03 19:25:00|12799.3|12798.4|12798.6|12797.1|12799.7|12798.8|12798|12796.7|91
1717443000000|2024-06-03 19:30:00|12798.7|12797.2|12799|12798.1|12799.2|12798.3|12797.4|12795.9|187
1717443300000|2024-06-03 19:35:00|12798.7|12797.8|12797.5|12796.6|12799|12798.1|12797.4|12796.5|89
1717443600000|2024-06-03 19:40:00|12798.3|12797.4|12800.3|12799.4|12800.6|12799.5|12797.9|12797|124
1717443900000|2024-06-03 19:45:00|12800.2|12799.3|12800.4|12799.5|12800.8|12799.6|12798.2|12797.3|129
1717444200000|2024-06-03 19:50:00|12800.6|12799.1|12799.3|12798.4|12800.7|12799.2|12798.1|12797.2|131
1717444500000|2024-06-03 19:55:00|12799.5|12798.6|12801|12799.5|12801.4|12799.9|12799.4|12798.5|171
1717444800000|2024-06-03 20:00:00|12801.1|12799.6|12802.8|12801.9|12803.3|12802.3|12800.9|12799.6|90
1717445100000|2024-06-03 20:05:00|12802.9|12802|12802.4|12801.5|12803.2|12802|12802.3|12801.3|41
1717445400000|2024-06-03 20:10:00|12802.3|12801.4|12802.5|12801.6|12803|12802.1|12802.3|12800.8|62
1717445700000|2024-06-03 20:15:00|12802.6|12801.7|12803.4|12802.5|12803.5|12802.6|12802.5|12801.6|35
1717446000000|2024-06-03 20:20:00|12803.5|12802.6|12803.5|12802.6|12803.6|12802.7|12803.5|12802.6|9
1717446300000|2024-06-03 20:25:00|12803.6|12802.7|12805.7|12804.8|12806.6|12805.7|12803.6|12802.5|58
1717446600000|2024-06-03 20:30:00|12805.8|12804.9|12805.7|12804.2|12805.9|12805|12805.5|12804.2|24
1717446900000|2024-06-03 20:35:00|12805.5|12804.6|12804.8|12803.3|12806.8|12805.5|12804.8|12803.3|59
1717447200000|2024-06-03 20:40:00|12804.6|12803.1|12804.4|12802.9|12804.8|12803.6|12803.9|12802.4|49
1717447500000|2024-06-03 20:45:00|12804.3|12802.8|12804.9|12803.4|12805.1|12803.7|12804.3|12802.8|37
1717447800000|2024-06-03 20:50:00|12804.5|12803.6|12807.2|12805.7|12807.5|12806.1|12804.5|12803.6|44
1717448100000|2024-06-03 20:55:00|12807.7|12805.3|12809.7|12805.2|12810.3|12806.8|12807.7|12804.7|106
1717448400000|2024-06-03 21:00:00|12809|12804.6|12809.2|12797.3|12811.7|12804.6|12809|12797.3|20
1717448700000|2024-06-03 21:05:00|12809.4|12797.5|12809.7|12797.8|12809.7|12797.8|12809.3|12797.4|14
1717449000000|2024-06-03 21:10:00|12809.8|12797.9|12809.9|12798|12810.2|12798.3|12809.3|12797.4|26
1717449300000|2024-06-03 21:15:00|12810.1|12798.2|12809.9|12798|12810.1|12798.2|12809.8|12797.9|10
1717449600000|2024-06-03 21:20:00|12810|12798.1|12808.9|12799.2|12810.3|12799.7|12808.7|12796.9|20
1717449900000|2024-06-03 21:25:00|12809|12799.1|12809.8|12797.9|12809.9|12799.1|12809|12797.8|22
1717450200000|2024-06-03 21:30:00|12809.9|12798|12808.9|12799.1|12810|12799.5|12808.4|12797.9|11
1717450500000|2024-06-03 21:35:00|12808.8|12799.4|12809.9|12798|12810|12799.9|12808.5|12798|35
1717450800000|2024-06-03 21:40:00|12810|12798.1|12809.1|12799.1|12810.1|12799.9|12808.7|12798|44
1717451100000|2024-06-03 21:45:00|12809.6|12799.5|12810.8|12799.8|12811.2|12800.7|12808.5|12796.6|92
1717451400000|2024-06-03 21:50:00|12809|12801.7|12807.2|12795.3|12811.9|12801.9|12803.6|12791.7|339
1717451700000|2024-06-03 21:55:00|12807.3|12795.4|12809.8|12798.1|12812|12800.1|12803.5|12791.6|175
1717452000000|2024-06-03 22:00:00|12809.4|12798.4|12812.1|12808.2|12813.4|12809.4|12809.2|12797.3|195
1717452300000|2024-06-03 22:05:00|12811.7|12808.6|12811|12809.5|12811.9|12810.4|12810.7|12808.6|32
1717452600000|2024-06-03 22:10:00|12811.1|12809.6|12813.1|12811.6|12813.6|12811.7|12810.9|12809.4|50
1717452900000|2024-06-03 22:15:00|12813.7|12811.1|12812|12810.5|12814|12811.8|12811.9|12810.1|37
1717453200000|2024-06-03 22:20:00|12812.1|12810.6|12812.2|12810.7|12812.2|12810.7|12811.1|12809.6|52
1717453500000|2024-06-03 22:25:00|12812.1|12810.6|12810.2|12808.7|12812.3|12810.8|12810|12808.5|52
1717453800000|2024-06-03 22:30:00|12810.3|12808.8|12810.9|12809.4|12811.2|12809.7|12810.2|12808.7|55
1717454100000|2024-06-03 22:35:00|12810.8|12809.3|12810.6|12809.1|12810.9|12809.4|12810|12808.5|29
1717454400000|2024-06-03 22:40:00|12810.5|12809|12810.3|12808.8|12811|12809.5|12810|12808.5|42
1717454700000|2024-06-03 22:45:00|12810.8|12809.3|12810.9|12809.4|12811|12809.5|12810.8|12809.3|29
1717455000000|2024-06-03 22:50:00|12811|12809.5|12811|12809.5|12811|12809.5|12810.6|12809.1|35
1717455300000|2024-06-03 22:55:00|12810.9|12809.4|12810.7|12809.2|12811|12809.5|12810.4|12808.9|46
1717455600000|2024-06-03 23:00:00|12810.6|12809.1|12810.8|12809.3|12811.1|12809.8|12810.5|12809|39
1717455900000|2024-06-03 23:05:00|12811|12809.5|12810.9|12810|12811.7|12810.2|12810.8|12809.5|33
1717456200000|2024-06-03 23:10:00|12810.8|12809.9|12811|12809.5|12811|12810.1|12810.4|12809.5|45
1717456500000|2024-06-03 23:15:00|12810.9|12809.4|12812.1|12810.6|12812.2|12810.7|12810.8|12809.3|43
1717456800000|2024-06-03 23:20:00|12812.2|12810.7|12811.8|12810.9|12812.6|12811.2|12811.7|12810.6|32
1717457100000|2024-06-03 23:25:00|12811.7|12810.8|12811.8|12810.9|12812.4|12811|12811.5|12810.5|55
1717457400000|2024-06-03 23:30:00|12811.9|12811|12810.8|12809.9|12812.2|12811|12810.8|12809.5|44
1717457700000|2024-06-03 23:35:00|12811.1|12809.6|12810.9|12809.4|12811.2|12809.9|12810.4|12809.2|47
1717458000000|2024-06-03 23:40:00|12810.8|12809.3|12810|12809.1|12810.9|12809.4|12809.9|12808.6|23
1717458300000|2024-06-03 23:45:00|12810.3|12808.8|12810.3|12808.8|12810.4|12809.2|12809.9|12808.6|21
1717458600000|2024-06-03 23:50:00|12810.2|12808.7|12810.8|12809.9|12811.4|12810.2|12810.1|12808.7|47
1717458900000|2024-06-03 23:55:00|12810.7|12809.8|12810.2|12809.3|12811.1|12810|12809.7|12808.6|43
1717459200000|2024-06-04 00:00:00|12810.3|12809.4|12816.6|12815.1|12816.7|12815.2|12810.3|12809.4|177
1717459500000|2024-06-04 00:05:00|12816.8|12815.3|12817.4|12815.9|12817.4|12815.9|12815.3|12814.4|216
1717459800000|2024-06-04 00:10:00|12817.3|12815.8|12816.4|12814.9|12817.6|12816.1|12816.1|12814.6|125
1717460100000|2024-06-04 00:15:00|12816.5|12815|12815.3|12813.8|12818.3|12816.9|12814.8|12813.7|156
1717460400000|2024-06-04 00:20:00|12815.2|12813.7|12814.1|12813.2|12816.2|12815.3|12813.9|12813|127
1717460700000|2024-06-04 00:25:00|12814.5|12813.6|12815.1|12814.2|12815.1|12814.2|12813.6|12812.7|103
1717461000000|2024-06-04 00:30:00|12815.2|12814.3|12816|12815.1|12816.5|12815.6|12814.9|12814|98
1717461300000|2024-06-04 00:35:00|12816.1|12815.2|12817|12815.5|12817.6|12816.3|12816.1|12815.2|87
1717461600000|2024-06-04 00:40:00|12817.1|12815.6|12815.2|12814.3|12817.4|12816.3|12814.6|12813.7|92
1717461900000|2024-06-04 00:45:00|12815.1|12814.2|12814|12813.1|12815.6|12814.7|12812.9|12812|115
1717462200000|2024-06-04 00:50:00|12813.9|12813|12813.7|12812.8|12814.1|12813.2|12812.2|12811.3|138
1717462500000|2024-06-04 00:55:00|12814|12813.1|12812.5|12811.6|12814.9|12814|12811.7|12810.8|139
1717462800000|2024-06-04 01:00:00|12812.6|12811.7|12811.4|12810.5|12813.1|12812.2|12810.7|12809.8|137
1717463100000|2024-06-04 01:05:00|12811.7|12810.8|12808.6|12807.7|12812|12811.1|12808.4|12807.2|175
1717463400000|2024-06-04 01:10:00|12808.5|12807.6|12809.5|12808.6|12810.2|12809.3|12808.2|12807.3|101
1717463700000|2024-06-04 01:15:00|12809.4|12808.5|12809.6|12808.7|12810|12809.1|12809|12808.1|134
1717464000000|2024-06-04 01:20:00|12809.7|12808.8|12808.2|12807.3|12810|12809.1|12808.2|12807.3|106
1717464300000|2024-06-04 01:25:00|12808.4|12807.5|12809.6|12808.7|12809.9|12809|12808.2|12807.3|119
1717464600000|2024-06-04 01:30:00|12809.7|12808.8|12808.5|12807.6|12810.6|12809.7|12807.9|12807|161
1717464900000|2024-06-04 01:35:00|12808.6|12807.7|12806.9|12806|12809|12808.1|12805.8|12804.9|128
1717465200000|2024-06-04 01:40:00|12806.8|12805.9|12807.9|12807|12808.1|12807.2|12806.7|12805.8|91
1717465500000|2024-06-04 01:45:00|12808.1|12807.2|12807.8|12806.9|12808.5|12807.6|12807.3|12806.4|87
1717465800000|2024-06-04 01:50:00|12807.9|12807|12808.2|12807.3|12808.7|12807.8|12807.2|12806.3|98
1717466100000|2024-06-04 01:55:00|12808.3|12807.4|12806.5|12805.6|12809|12808.1|12805.4|12804.5|134
1717466400000|2024-06-04 02:00:00|12806.6|12805.7|12805.7|12804.8|12806.9|12806|12804.3|12803.4|91
1717466700000|2024-06-04 02:05:00|12805.8|12804.9|12807|12806.1|12808.1|12807.2|12805.8|12804.9|138
1717467000000|2024-06-04 02:10:00|12806.9|12806|12805.8|12804.9|12807|12806.1|12805.8|12804.9|102
1717467300000|2024-06-04 02:15:00|12805.9|12805|12805.1|12804.2|12806|12805.1|12804.7|12803.8|70
1717467600000|2024-06-04 02:20:00|12805|12804.1|12806|12805.1|12806|12805.1|12804.4|12803.5|64
1717467900000|2024-06-04 02:25:00|12806.1|12805.2|12805.5|12804.6|12807.3|12806.4|12805.5|12804.6|94
1717468200000|2024-06-04 02:30:00|12805.3|12804.4|12807|12806.1|12807.1|12806.2|12805.2|12804.3|84
1717468500000|2024-06-04 02:35:00|12807.1|12806.2|12807|12806.1|12807.4|12806.5|12806.8|12805.9|73
1717468800000|2024-06-04 02:40:00|12807.1|12806.2|12808.2|12807.3|12808.2|12807.3|12806.3|12805.4|88
1717469100000|2024-06-04 02:45:00|12808.1|12807.2|12808.2|12807.3|12808.3|12807.4|12807.8|12806.9|71
1717469400000|2024-06-04 02:50:00|12808.4|12807.5|12809.1|12808.2|12809.8|12808.9|12808.4|12807.5|74
1717469700000|2024-06-04 02:55:00|12809|12808.1|12808.9|12808|12809.2|12808.3|12808|12807.1|71
1717470000000|2024-06-04 03:00:00|12809|12808.1|12808.7|12807.8|12809.1|12808.2|12807.9|12807|71
1717470300000|2024-06-04 03:05:00|12808.8|12807.9|12809|12808.1|12809.3|12808.4|12808.3|12807.4|95
1717470600000|2024-06-04 03:10:00|12809.1|12808.2|12810|12809.1|12810.2|12809.3|12809|12808.1|109
1717470900000|2024-06-04 03:15:00|12810.1|12809.2|12810.6|12809.7|12811.8|12810.9|12810.1|12809.2|62
1717471200000|2024-06-04 03:20:00|12810.8|12809.9|12810.1|12809.2|12810.9|12810|12809.2|12808.3|72
1717471500000|2024-06-04 03:25:00|12810.3|12809.4|12809|12808.1|12810.3|12809.4|12808.9|12808|84
1717471800000|2024-06-04 03:30:00|12809.1|12808.2|12811|12810.1|12811.4|12810.5|12809|12808.1|53
1717472100000|2024-06-04 03:35:00|12811.1|12810.2|12811.1|12810.2|12811.3|12810.4|12810.9|12809.6|69
1717472400000|2024-06-04 03:40:00|12811|12810.1|12811.2|12810.3|12811.8|12810.7|12810.8|12809.5|70
1717472700000|2024-06-04 03:45:00|12811.3|12810.4|12811.1|12810.2|12811.5|12810.4|12809.9|12809|57
1717473000000|2024-06-04 03:50:00|12811.2|12810.3|12810|12809.1|12811.2|12810.3|12809.3|12808.1|51
1717473300000|2024-06-04 03:55:00|12810.3|12808.8|12810.2|12809.3|12810.6|12809.7|12809.5|12808.6|98
1717473600000|2024-06-04 04:00:00|12810.1|12809.2|12811.4|12809.9|12811.5|12810|12809.1|12808.1|90
1717473900000|2024-06-04 04:05:00|12811.3|12809.8|12811.9|12811|12812|12811.1|12810.9|12809.4|47
1717474200000|2024-06-04 04:10:00|12812|12811.1|12811.1|12810.2|12812|12811.1|12810.8|12809.9|53
1717474500000|2024-06-04 04:15:00|12811|12810.1|12812|12811.1|12812.1|12811.2|12810.7|12809.8|44
1717474800000|2024-06-04 04:20:00|12812.1|12811.2|12812.2|12811.3|12812.7|12811.8|12811.9|12810.8|59
1717475100000|2024-06-04 04:25:00|12812.1|12811.2|12812.8|12811.9|12813|12812.1|12811.8|12810.9|39
1717475400000|2024-06-04 04:30:00|12812.9|12812|12812.9|12812|12812.9|12812|12812.4|12811.5|18
1717475700000|2024-06-04 04:35:00|12812.8|12811.9|12813|12812.1|12813.1|12812.2|12812|12811.1|51
1717476000000|2024-06-04 04:40:00|12812.9|12812|12811.4|12810.5|12813|12812.1|12811.3|12810.4|73
1717476300000|2024-06-04 04:45:00|12811.3|12810.4|12812.2|12810.7|12812.2|12811|12810.9|12810|68
1717476600000|2024-06-04 04:50:00|12812.1|12810.6|12811.1|12810.2|12812.4|12811.2|12811|12810.1|44
1717476900000|2024-06-04 04:55:00|12811.2|12810.3|12810.2|12809.3|12811.6|12810.7|12810.2|12809.3|53
1717477200000|2024-06-04 05:00:00|12810.1|12809.2|12811.9|12811|12811.9|12811|12809.3|12808.4|100
1717477500000|2024-06-04 05:05:00|12811.8|12810.9|12811.8|12810.9|12812.1|12811.2|12811.3|12810.4|64
1717477800000|2024-06-04 05:10:00|12811.9|12811|12812.5|12811.6|12813.1|12812.2|12811.9|12811|60
1717478100000|2024-06-04 05:15:00|12812.6|12811.7|12811|12810.1|12812.6|12811.7|12810.9|12810|83
1717478400000|2024-06-04 05:20:00|12811.1|12810.2|12810|12809.1|12811.3|12810.3|12809.7|12808.6|76
1717478700000|2024-06-04 05:25:00|12810.1|12809.2|12809.2|12808.3|12810.3|12809.4|12809.2|12808.3|43
1717479000000|2024-06-04 05:30:00|12809.1|12808.2|12808.2|12807.3|12809.3|12808.4|12807.8|12806.9|70
1717479300000|2024-06-04 05:35:00|12808.1|12807.2|12806|12805.1|12808.2|12807.3|12805.8|12804.9|70
1717479600000|2024-06-04 05:40:00|12806.1|12805.2|12803.7|12802.8|12806.8|12805.9|12803.2|12802.3|111
1717479900000|2024-06-04 05:45:00|12803.9|12803|12803|12802.1|12804.4|12803.5|12802.7|12801.7|96
1717480200000|2024-06-04 05:50:00|12802.9|12802|12802.2|12800.7|12803.6|12802.7|12802|12800.5|135
1717480500000|2024-06-04 05:55:00|12802.1|12800.6|12801.8|12800.9|12803.7|12802.8|12801.5|12800.4|86
1717480800000|2024-06-04 06:00:00|12801.6|12800.7|12801.7|12800.8|12803.4|12802.5|12799.8|12798.9|218
1717481100000|2024-06-04 06:05:00|12801.2|12800.3|12799.7|12798.8|12801.2|12800.3|12798.6|12797.3|187
1717481400000|2024-06-04 06:10:00|12799.8|12798.9|12798|12797.1|12800|12799.1|12797.8|12796.4|184
1717481700000|2024-06-04 06:15:00|12797.8|12796.9|12798.7|12797.8|12801|12800.1|12797.8|12796.9|187
1717482000000|2024-06-04 06:20:00|12798.8|12797.9|12797.8|12796.9|12799.1|12798.2|12797.7|12796.8|145
1717482300000|2024-06-04 06:25:00|12797.9|12797|12797.9|12797|12799.1|12798.2|12797.6|12796.7|103
1717482600000|2024-06-04 06:30:00|12798|12797.1|12796.7|12795.8|12800.1|12799.2|12795.6|12794.7|219
1717482900000|2024-06-04 06:35:00|12796.9|12796|12798.1|12797.2|12799|12798.1|12796.7|12795.8|217
1717483200000|2024-06-04 06:40:00|12798|12797.1|12796.2|12795.3|12798.4|12797.5|12795.9|12795|219
1717483500000|2024-06-04 06:45:00|12796.1|12795.2|12797.9|12797|12799.6|12798.7|12794.9|12794|215
1717483800000|2024-06-04 06:50:00|12798|12797.1|12801.1|12800.2|12802.2|12801.3|12797.7|12796.8|191
1717484100000|2024-06-04 06:55:00|12801|12800.1|12799.9|12799|12804.2|12803.3|12799.9|12799|222
1717484400000|2024-06-04 07:00:00|12800|12799.1|12799.9|12799|12802.7|12801.8|12798.4|12797.5|359
1717484700000|2024-06-04 07:05:00|12800|12799.1|12796.1|12794.6|12800.2|12799.3|12794.6|12793.6|360
1717485000000|2024-06-04 07:10:00|12796.2|12794.7|12795.9|12795|12797.2|12796.3|12793.8|12792.9|310
1717485300000|2024-06-04 07:15:00|12796|12795.1|12794.5|12793|12798.5|12797|12794.2|12792.7|303
1717485600000|2024-06-04 07:20:00|12794.4|12792.9|12788.7|12787.8|12795|12793.7|12788.6|12787.7|288
1717485900000|2024-06-04 07:25:00|12788.6|12787.7|12790.8|12789.9|12790.8|12789.9|12786.9|12786|321
1717486200000|2024-06-04 07:30:00|12791.2|12789.7|12791.1|12790.2|12791.8|12790.9|12788.1|12786.6|332
1717486500000|2024-06-04 07:35:00|12791.2|12790.3|12789.4|12788.5|12791.5|12790.6|12787|12786.1|241
1717486800000|2024-06-04 07:40:00|12789.3|12788.4|12789|12788.1|12789.6|12788.7|12786.8|12785.9|237
1717487100000|2024-06-04 07:45:00|12788.8|12787.9|12791.2|12790.3|12792.2|12791.3|12788.7|12787.8|212
1717487400000|2024-06-04 07:50:00|12791|12790.1|12792.9|12792|12795.3|12794|12791|12790.1|199
1717487700000|2024-06-04 07:55:00|12793.2|12792.3|12791.3|12790.4|12793.4|12792.4|12790.5|12789.6|173
1717488000000|2024-06-04 08:00:00|12791.7|12790.8|12785.4|12783.9|12792|12791.1|12784.3|12783.4|370
1717488300000|2024-06-04 08:05:00|12785.5|12784|12787.5|12786|12788.6|12787.7|12785.3|12784|331
1717488600000|2024-06-04 08:10:00|12787.4|12785.9|12786.2|12785.3|12789.6|12788.1|12785.2|12784.3|326
1717488900000|2024-06-04 08:15:00|12786.1|12785.2|12792.5|12791.6|12793.3|12791.9|12786.1|12785.2|301
1717489200000|2024-06-04 08:20:00|12792.6|12791.7|12785.3|12784.4|12792.6|12791.7|12783.9|12783|295
1717489500000|2024-06-04 08:25:00|12785.2|12784.3|12779.3|12778.4|12785.7|12784.4|12778.8|12777.9|333
1717489800000|2024-06-04 08:30:00|12779.4|12778.5|12779.4|12778.5|12781.8|12780.9|12776.4|12775|302
1717490100000|2024-06-04 08:35:00|12779.2|12778.3|12776.2|12775.3|12781.1|12780.2|12776.2|12775.3|265
1717490400000|2024-06-04 08:40:00|12776.1|12775.2|12779.5|12778.6|12779.8|12778.9|12774.2|12773.3|258
1717490700000|2024-06-04 08:45:00|12779.3|12778.4|12777.8|12776.9|12780.4|12779.5|12774.4|12772.9|265
1717491000000|2024-06-04 08:50:00|12777.7|12776.8|12777.3|12776.4|12778.3|12777.4|12774.4|12773.5|311
1717491300000|2024-06-04 08:55:00|12777.4|12776.5|12777.2|12776.3|12778.3|12777.4|12774.5|12773.6|317
1717491600000|2024-06-04 09:00:00|12777.3|12776.4|12772.7|12771.2|12779.5|12778.2|12772.3|12771.2|341
1717491900000|2024-06-04 09:05:00|12772.4|12770.9|12768.3|12767.4|12773.4|12772.5|12768.2|12767.3|284
1717492200000|2024-06-04 09:10:00|12768.7|12767.8|12762.3|12761.4|12769.1|12768.2|12760.5|12759.3|493
1717492500000|2024-06-04 09:15:00|12762.1|12761.2|12762.6|12761.1|12766.3|12764.8|12762.1|12760.8|350
1717492800000|2024-06-04 09:20:00|12762.7|12761.2|12759.6|12758.7|12765.2|12763.7|12759.5|12758.6|451
1717493100000|2024-06-04 09:25:00|12759.5|12758.6|12761.2|12760.3|12765.8|12764.7|12759.4|12758.5|237
1717493400000|2024-06-04 09:30:00|12761.3|12760.4|12767.4|12765.9|12768.6|12767.1|12761.3|12760.4|294
1717493700000|2024-06-04 09:35:00|12767.5|12766|12768.4|12767.5|12768.8|12767.9|12764.3|12763.2|267
1717494000000|2024-06-04 09:40:00|12768.3|12767.4|12769.2|12768.3|12770.4|12769.5|12767.3|12766.3|302
1717494300000|2024-06-04 09:45:00|12769.3|12768.4|12769|12768.1|12771|12770.1|12764.7|12763.8|296
1717494600000|2024-06-04 09:50:00|12768.9|12768|12766.3|12765.4|12768.9|12768|12763.3|12762.4|241
1717494900000|2024-06-04 09:55:00|12766.2|12765.3|12764.2|12763.3|12768|12766.7|12764.1|12763.2|264
1717495200000|2024-06-04 10:00:00|12763.9|12763|12760.5|12759.6|12764|12763.1|12759.1|12758.2|288
1717495500000|2024-06-04 10:05:00|12760.7|12759.8|12758.3|12757.4|12760.9|12760|12756.8|12755.9|267
1717495800000|2024-06-04 10:10:00|12758.1|12757.2|12753|12752.1|12758.1|12757.2|12752.3|12751.4|264
1717496100000|2024-06-04 10:15:00|12752.9|12752|12756.2|12755.3|12756.8|12755.9|12752.9|12752|302
1717496400000|2024-06-04 10:20:00|12756.7|12755.2|12758.2|12757.3|12758.9|12757.8|12755.9|12754.8|300
1717496700000|2024-06-04 10:25:00|12758.3|12757.4|12756|12755.1|12759.2|12758.3|12755.4|12754.5|247
1717497000000|2024-06-04 10:30:00|12756.1|12755.2|12759.2|12758.3|12760.2|12759.3|12755.9|12755|268
1717497300000|2024-06-04 10:35:00|12759.1|12758.2|12754|12753.1|12759.1|12758.2|12753.3|12752.4|199
1717497600000|2024-06-04 10:40:00|12753.7|12752.8|12750.9|12750|12754.7|12753.8|12750|12749.1|236
1717497900000|2024-06-04 10:45:00|12750.8|12749.9|12752.3|12751.4|12752.3|12751.4|12743.7|12742.2|378
1717498200000|2024-06-04 10:50:00|12752.4|12751.5|12753.9|12753|12756.2|12755.2|12752.3|12751.4|282
1717498500000|2024-06-04 10:55:00|12753.8|12752.9|12755.9|12755|12756.7|12755.6|12752.2|12751.3|271
1717498800000|2024-06-04 11:00:00|12755.8|12754.9|12748.3|12747.4|12757|12756.1|12747.5|12746.5|281
1717499100000|2024-06-04 11:05:00|12748.4|12747.5|12750.3|12749.4|12751.3|12750|12746.3|12745.4|242
1717499400000|2024-06-04 11:10:00|12750|12749.1|12753.4|12752.5|12754.1|12753.2|12749.5|12748.3|287
1717499700000|2024-06-04 11:15:00|12753.3|12752.4|12756.8|12755.9|12757.7|12756.8|12753.1|12752.2|278
1717500000000|2024-06-04 11:20:00|12756.6|12755.7|12757.1|12756.2|12759|12758.1|12756.3|12755.4|214
1717500300000|2024-06-04 11:25:00|12756.9|12756|12756.4|12755.5|12759.8|12758.8|12755.4|12754.5|221
1717500600000|2024-06-04 11:30:00|12756.3|12755.4|12759|12758.1|12759.8|12758.9|12755.4|12754.5|278
1717500900000|2024-06-04 11:35:00|12758.7|12757.8|12759.3|12758.4|12762.8|12761.3|12757.7|12756.2|217
1717501200000|2024-06-04 11:40:00|12759.2|12758.3|12757.2|12756.3|12759.4|12758.5|12755.5|12754.3|224
1717501500000|2024-06-04 11:45:00|12757.1|12756.2|12757.4|12756.5|12758.3|12757.1|12755.4|12754.5|226
1717501800000|2024-06-04 11:50:00|12757|12756.1|12759.1|12758.2|12759.2|12758.3|12753.9|12753|275
1717502100000|2024-06-04 11:55:00|12759.3|12758.4|12761.4|12760.5|12763.8|12762.4|12759.3|12758.4|286
1717502400000|2024-06-04 12:00:00|12761.3|12760.4|12762.8|12761.9|12766.6|12765.3|12761.3|12760.4|354
1717502700000|2024-06-04 12:05:00|12762.6|12761.7|12761.2|12760.3|12763.3|12762.4|12759.4|12758.5|239
1717503000000|2024-06-04 12:10:00|12761.6|12760.7|12765|12764.1|12767|12766.1|12761.6|12760.7|274
1717503300000|2024-06-04 12:15:00|12765.1|12764.2|12762|12761.1|12766.4|12765.4|12761.8|12760.7|270
1717503600000|2024-06-04 12:20:00|12762.1|12761.2|12762.8|12761.9|12764|12763.1|12759.5|12758.6|302
1717503900000|2024-06-04 12:25:00|12762.9|12762|12763|12761.5|12764.6|12763.7|12761.7|12760.8|288
1717504200000|2024-06-04 12:30:00|12762.9|12761.4|12761|12760.1|12765.3|12764.4|12760.7|12759.4|305
1717504500000|2024-06-04 12:35:00|12760.7|12759.8|12760.5|12759.6|12761.1|12760.2|12758.7|12757.8|214
1717504800000|2024-06-04 12:40:00|12760.7|12759.8|12765.1|12764.2|12765.1|12764.2|12759.9|12759|241
1717505100000|2024-06-04 12:45:00|12766.1|12764.6|12767.1|12766.2|12769.3|12768.4|12765.9|12764.6|248
1717505400000|2024-06-04 12:50:00|12767|12766.1|12766.2|12764.7|12769.3|12768.4|12763.9|12763|261
1717505700000|2024-06-04 12:55:00|12765.6|12764.1|12765.4|12764.5|12766|12765.1|12762.6|12761.6|300
1717506000000|2024-06-04 13:00:00|12765.5|12764.6|12760.9|12760|12767.6|12766.7|12760.8|12759.9|289
1717506300000|2024-06-04 13:05:00|12760.4|12759.5|12762.8|12761.9|12763.3|12762|12759.3|12758.3|262
1717506600000|2024-06-04 13:10:00|12762.7|12761.8|12765.5|12764|12766.8|12765.3|12761.9|12760.5|297
1717506900000|2024-06-04 13:15:00|12765.3|12763.8|12766.1|12765.2|12766.8|12765.9|12764|12762.5|257
1717507200000|2024-06-04 13:20:00|12766.3|12765.4|12772.9|12771.4|12773.8|12772.3|12765.8|12764.9|320
1717507500000|2024-06-04 13:25:00|12772.7|12771.2|12772.2|12771.3|12775.2|12774.3|12771.2|12770.3|271
1717507800000|2024-06-04 13:30:00|12772.1|12771.2|12772.2|12771.3|12774.6|12773.6|12771.2|12769.7|337
1717508100000|2024-06-04 13:35:00|12772.4|12771.5|12773.4|12771.9|12775.2|12774.3|12772|12771.1|272
1717508400000|2024-06-04 13:40:00|12773.3|12771.8|12771.3|12770.4|12775.5|12774.6|12771|12770.1|276
1717508700000|2024-06-04 13:45:00|12771.4|12770.5|12774.7|12773.8|12776.3|12775.4|12771.3|12770.4|283
1717509000000|2024-06-04 13:50:00|12774.8|12773.9|12772.6|12771.7|12775.6|12774.7|12772.2|12771.3|302
1717509300000|2024-06-04 13:55:00|12772.7|12771.8|12770.7|12763.5|12774.7|12773.8|12766.5|12763.4|320
1717509600000|2024-06-04 14:00:00|12770.6|12765.1|12774.5|12773|12788.1|12785.3|12770.6|12765.1|1218
1717509900000|2024-06-04 14:05:00|12774.4|12772.9|12764.2|12762.7|12775.4|12773.9|12763.3|12761.8|907
1717510200000|2024-06-04 14:10:00|12764.3|12762.8|12764.2|12763.3|12768.3|12766.8|12760.8|12759.9|776
1717510500000|2024-06-04 14:15:00|12763.8|12762.9|12768.6|12767.1|12770.3|12768.8|12762.2|12761.3|661
1717510800000|2024-06-04 14:20:00|12768.7|12767.2|12767.3|12766.4|12772.9|12771.5|12764.2|12763.3|542
1717511100000|2024-06-04 14:25:00|12767.4|12766.5|12778.1|12776.6|12778.4|12776.9|12767.4|12766.5|461
1717511400000|2024-06-04 14:30:00|12778.2|12776.7|12775|12774.1|12781.5|12780.6|12773.3|12772.4|468
1717511700000|2024-06-04 14:35:00|12774.8|12773.9|12776.9|12776|12777|12776.1|12771.3|12770.1|442
1717512000000|2024-06-04 14:40:00|12777|12776.1|12776|12775.1|12779.6|12778.3|12775.3|12774.4|301
1717512300000|2024-06-04 14:45:00|12776.1|12775.2|12778|12777.1|12779.2|12778|12774.7|12773.6|416
1717512600000|2024-06-04 14:50:00|12778.2|12777.3|12784.3|12782.8|12785|12784|12777.6|12776.7|426
1717512900000|2024-06-04 14:55:00|12784.4|12782.9|12780.3|12778.8|12786|12784.7|12779.6|12778.7|417
1717513200000|2024-06-04 15:00:00|12780.5|12779|12787.7|12786.8|12788|12787.1|12779.7|12778.8|390
1717513500000|2024-06-04 15:05:00|12787.8|12786.9|12782.6|12781.7|12788.4|12787.5|12780.7|12779.8|392
1717513800000|2024-06-04 15:10:00|12782.9|12782|12779.7|12778.8|12783.7|12782.8|12778.7|12777.8|311
1717514100000|2024-06-04 15:15:00|12779.8|12778.9|12780.7|12779.8|12782|12780.9|12779|12778.1|291
1717514400000|2024-06-04 15:20:00|12781|12780.1|12783.7|12782.8|12788|12787.1|12781|12779.9|350
1717514700000|2024-06-04 15:25:00|12782.8|12781.9|12785.6|12784.7|12786.3|12785.4|12782|12781.1|310
1717515000000|2024-06-04 15:30:00|12785.7|12784.8|12784.1|12783.2|12790.4|12788.9|12783.9|12783|441
1717515300000|2024-06-04 15:35:00|12784|12783.1|12780.3|12778.8|12784.8|12783.7|12780.2|12778.7|333
1717515600000|2024-06-04 15:40:00|12780.2|12778.7|12786.8|12785.9|12786.8|12785.9|12779.6|12778.3|286
1717515900000|2024-06-04 15:45:00|12786.9|12786|12784.3|12783.4|12787.3|12786.4|12782.3|12781.4|202
1717516200000|2024-06-04 15:50:00|12784.2|12783.3|12785.1|12784.2|12787.9|12787|12782.9|12781.7|232
1717516500000|2024-06-04 15:55:00|12785|12784.1|12783.2|12782.3|12785|12784.1|12781.3|12780.4|168
1717516800000|2024-06-04 16:00:00|12783.4|12782.5|12786.8|12785.9|12787.4|12786.5|12782.6|12781.7|264
1717517100000|2024-06-04 16:05:00|12786.7|12785.8|12788.1|12787.2|12788.4|12787.5|12785.4|12784.5|267
1717517400000|2024-06-04 16:10:00|12788.4|12787.5|12791.2|12790.3|12791.4|12790.5|12786.9|12786|202
1717517700000|2024-06-04 16:15:00|12791.3|12790.4|12790.3|12789.4|12791.9|12791|12788.7|12787.8|233
1717518000000|2024-06-04 16:20:00|12790.4|12789.5|12788.2|12786.7|12791.2|12790.3|12786.3|12785.4|265
1717518300000|2024-06-04 16:25:00|12788.1|12786.6|12788.5|12787.6|12789.5|12788.6|12786.2|12784.7|235
1717518600000|2024-06-04 16:30:00|12788.6|12787.7|12789.1|12788.2|12790.2|12789|12787.9|12787|196
1717518900000|2024-06-04 16:35:00|12789|12788.1|12785.1|12783.6|12789.3|12788.4|12784.2|12782.7|231
1717519200000|2024-06-04 16:40:00|12785|12783.5|12788.2|12787.3|12788.2|12787.3|12783.7|12782.2|274
1717519500000|2024-06-04 16:45:00|12788.3|12787.4|12789.8|12788.9|12792.3|12791.4|12788.2|12787|281
1717519800000|2024-06-04 16:50:00|12789.9|12789|12786|12785.1|12790|12789.1|12783.5|12782|210
1717520100000|2024-06-04 16:55:00|12786.2|12785.3|12787.2|12786.3|12788.5|12787|12785.2|12784.3|241
1717520400000|2024-06-04 17:00:00|12787|12786.1|12785.3|12783.8|12787.3|12786.1|12784|12783.1|213
1717520700000|2024-06-04 17:05:00|12785.6|12784.1|12787|12786.1|12787.8|12786.3|12782.8|12781.3|256
1717521000000|2024-06-04 17:10:00|12787.3|12786.4|12788.3|12787.4|12789.9|12789|12786.1|12785.2|258
1717521300000|2024-06-04 17:15:00|12788.1|12787.2|12789.8|12788.9|12790|12789.1|12786.6|12785.7|162
1717521600000|2024-06-04 17:20:00|12790|12789.1|12789.1|12788.2|12791.2|12790.1|12788.3|12786.9|184
1717521900000|2024-06-04 17:25:00|12789|12788.1|12791.9|12791|12792|12791.1|12787.1|12785.7|228
1717522200000|2024-06-04 17:30:00|12792|12791.1|12792|12790.5|12794|12793.1|12790.6|12789.7|237
1717522500000|2024-06-04 17:35:00|12791.4|12790.4|12792.2|12791.3|12792.3|12791.4|12789.9|12788.7|203
1717522800000|2024-06-04 17:40:00|12792.1|12791.2|12792.5|12791.6|12794|12793.1|12791.9|12791|156
1717523100000|2024-06-04 17:45:00|12792.8|12791.9|12796.6|12795.1|12797.4|12795.9|12792.2|12791.3|190
1717523400000|2024-06-04 17:50:00|12796.8|12795.3|12792.9|12792|12797.7|12796.8|12792.3|12791.4|197
1717523700000|2024-06-04 17:55:00|12792.5|12791.6|12791.6|12790.7|12793.6|12792.7|12788.9|12788|233
1717524000000|2024-06-04 18:00:00|12791.5|12790.6|12790.3|12789.4|12791.7|12790.8|12788.3|12787.4|196
1717524300000|2024-06-04 18:05:00|12790.2|12789.3|12791.2|12790.3|12793.4|12792.5|12790.2|12789.3|189
1717524600000|2024-06-04 18:10:00|12791.3|12790.4|12790.1|12789.2|12794|12793.1|12789.8|12788.9|234
1717524900000|2024-06-04 18:15:00|12790|12789.1|12788.9|12788|12793.3|12792|12788.5|12787.6|246
1717525200000|2024-06-04 18:20:00|12789.1|12788.2|12790.9|12790|12793.5|12792|12789.1|12788.2|254
1717525500000|2024-06-04 18:25:00|12791.1|12790.2|12789.4|12787.9|12791.3|12790.4|12788|12786.7|277
1717525800000|2024-06-04 18:30:00|12789.5|12788|12786.2|12784.7|12789.9|12788.8|12785.7|12784.6|198
1717526100000|2024-06-04 18:35:00|12786.3|12784.8|12786.1|12784.6|12786.5|12785.6|12784.8|12783.9|143
1717526400000|2024-06-04 18:40:00|12785.8|12784.9|12785.8|12784.9|12787|12786.1|12784.6|12783.7|149
1717526700000|2024-06-04 18:45:00|12785.7|12784.8|12784.9|12784|12786.8|12785.5|12783.8|12782.9|228
1717527000000|2024-06-04 18:50:00|12785|12784.1|12782.7|12781.8|12786.8|12785.9|12782.3|12781.4|155
1717527300000|2024-06-04 18:55:00|12782.6|12781.7|12781.8|12780.9|12783|12781.9|12780.6|12779.4|163
1717527600000|2024-06-04 19:00:00|12781.9|12781|12777.9|12776.4|12781.9|12781|12777|12775.8|269
1717527900000|2024-06-04 19:05:00|12777.8|12776.3|12777.7|12776.8|12778.4|12777.3|12775.6|12774.3|249
1717528200000|2024-06-04 19:10:00|12777.8|12776.9|12779.9|12778.4|12781.1|12779.6|12777.6|12776.7|232
1717528500000|2024-06-04 19:15:00|12780|12778.5|12781.3|12779.8|12782.3|12781|12779.3|12777.9|192
1717528800000|2024-06-04 19:20:00|12781.4|12779.9|12779.6|12778.7|12781.7|12780.8|12779.4|12778.5|191
1717529100000|2024-06-04 19:25:00|12779.5|12778.6|12777.6|12776.7|12779.6|12778.7|12776.7|12775.8|113
1717529400000|2024-06-04 19:30:00|12777.9|12776.4|12774|12773.1|12778|12776.5|12773.9|12772.4|231
1717529700000|2024-06-04 19:35:00|12773.9|12773|12773.7|12772.2|12775.6|12774.2|12772|12770.7|177
1717530000000|2024-06-04 19:40:00|12773.9|12772.4|12774|12773.1|12774.7|12773.7|12773.2|12771.7|127
1717530300000|2024-06-04 19:45:00|12774.1|12773.2|12772.3|12770.8|12774.6|12773.5|12772.3|12770.8|129
1717530600000|2024-06-04 19:50:00|12772.2|12770.7|12773.9|12772.4|12775|12773.5|12772.2|12770.7|177
1717530900000|2024-06-04 19:55:00|12774|12772.5|12772.3|12770.8|12774.5|12773.1|12771.9|12770.7|132
1717531200000|2024-06-04 20:00:00|12772.7|12771.2|12772.5|12771.6|12773.6|12772.7|12772|12770.8|62
1717531500000|2024-06-04 20:05:00|12772.4|12771.5|12771.9|12771|12772.4|12771.5|12771.8|12770.9|18
1717531800000|2024-06-04 20:10:00|12772|12771.1|12771.2|12770.3|12773.3|12772.1|12771.2|12770.3|59
1717532100000|2024-06-04 20:15:00|12771.5|12770.6|12771.7|12770.8|12772.4|12771.2|12770.6|12769.7|53
1717532400000|2024-06-04 20:20:00|12771.8|12770.9|12772.2|12770.7|12772.3|12771|12771.6|12770.1|44
1717532700000|2024-06-04 20:25:00|12772.3|12770.8|12770.4|12768.9|12772.3|12771|12770.4|12768.9|40
1717533000000|2024-06-04 20:30:00|12770.1|12769.2|12768.5|12767|12770.5|12769.2|12768.3|12766.8|57
1717533300000|2024-06-04 20:35:00|12768.4|12766.9|12769.5|12768.6|12770.4|12769.1|12768.4|12766.9|48
1717533600000|2024-06-04 20:40:00|12769.3|12768.4|12769.4|12767.9|12769.6|12768.5|12767.8|12766.9|44
1717533900000|2024-06-04 20:45:00|12769.3|12767.8|12769.1|12768.2|12769.6|12768.3|12768.7|12767.5|36
1717534200000|2024-06-04 20:50:00|12769.4|12767.9|12770.4|12768.9|12770.6|12769.1|12769.4|12767.9|69
1717534500000|2024-06-04 20:55:00|12770.9|12768.5|12774.9|12766.9|12774.9|12768.6|12770.2|12766.3|87
1717534800000|2024-06-04 21:00:00|12775.1|12765|12783.4|12771.5|12783.4|12771.5|12774.8|12762.9|11
1717535100000|2024-06-04 21:05:00|12783.3|12771.4|12779.7|12767.8|12783.3|12771.4|12779.1|12767.2|41
1717535400000|2024-06-04 21:10:00|12779.6|12767.7|12779.5|12767.6|12782|12770.1|12779.5|12767.6|48
1717535700000|2024-06-04 21:15:00|12779.6|12767.7|12775.9|12764|12783.4|12771.5|12775.9|12764|54
1717536000000|2024-06-04 21:20:00|12775.8|12763.9|12773.8|12761.9|12775.8|12763.9|12772.4|12760.5|44
1717536300000|2024-06-04 21:25:00|12773.7|12761.8|12774.3|12762.6|12774.3|12762.8|12773.3|12761.4|41
1717536600000|2024-06-04 21:30:00|12773.8|12762.7|12774.9|12763|12774.9|12763.3|12773.6|12761.7|52
1717536900000|2024-06-04 21:35:00|12774.7|12762.8|12774.9|12763|12775.4|12763.5|12774.1|12762.2|36
1717537200000|2024-06-04 21:40:00|12774.8|12762.9|12773.8|12764.6|12774.9|12764.7|12773.1|12762.7|39
1717537500000|2024-06-04 21:45:00|12773.7|12764.5|12774.5|12763|12775|12764.5|12773.5|12761.6|61
1717537800000|2024-06-04 21:50:00|12774.4|12762.6|12773.8|12763.7|12774.5|12763.8|12773.6|12762.6|52
1717538100000|2024-06-04 21:55:00|12773.7|12761.3|12780.5|12768.6|12782.7|12770.8|12771.8|12759.9|267
1717538400000|2024-06-04 22:00:00|12781|12769.1|12772.9|12769.6|12781|12770.3|12772.2|12763.2|104
1717538700000|2024-06-04 22:05:00|12772.4|12770|12770.3|12768.8|12772.9|12770.1|12770.3|12768.1|41
1717539000000|2024-06-04 22:10:00|12770.5|12769|12770.5|12769|12770.5|12769|12770.3|12768.8|10
1717539300000|2024-06-04 22:15:00|12770.6|12769.1|12771|12768.6|12771.9|12769.9|12770.6|12768.5|27
1717539600000|2024-06-04 22:20:00|12770.6|12769.1|12772.6|12770.4|12772.6|12770.4|12770.6|12768.7|26
1717539900000|2024-06-04 22:25:00|12772.5|12770.5|12772.4|12770.9|12772.9|12771.1|12772.3|12770.5|50
1717540200000|2024-06-04 22:30:00|12772.5|12771|12771.4|12769.9|12772.5|12771|12771.4|12769.9|21
1717540500000|2024-06-04 22:35:00|12771.5|12770|12771.4|12769.9|12771.6|12770.1|12771.3|12769.8|19
1717540800000|2024-06-04 22:40:00|12771.5|12770|12771.5|12770|12771.8|12770.3|12771.4|12769.9|11
1717541100000|2024-06-04 22:45:00|12771.4|12769.9|12771.5|12770|12771.5|12770.2|12771|12769.8|16
1717541400000|2024-06-04 22:50:00|12771.6|12770.1|12771.4|12769.9|12771.7|12770.2|12771|12769.8|20
1717541700000|2024-06-04 22:55:00|12771.5|12770|12772.6|12771.1|12772.6|12771.1|12771|12769.9|37
1717542000000|2024-06-04 23:00:00|12772.3|12770.8|12772.6|12771.1|12772.6|12771.1|12771.5|12770|39
1717542300000|2024-06-04 23:05:00|12772.7|12771.2|12773.1|12772.2|12773.9|12772.4|12772.5|12771|28
1717542600000|2024-06-04 23:10:00|12773.2|12772.3|12773|12772.1|12773.6|12772.3|12773|12771.9|15
1717542900000|2024-06-04 23:15:00|12773.1|12772.2|12773.1|12772.2|12773.6|12772.3|12773.1|12771.9|20
1717543200000|2024-06-04 23:20:00|12773.2|12772.3|12772.2|12771.3|12773.5|12772.3|12772.2|12771|11
1717543500000|2024-06-04 23:25:00|12772.1|12771.2|12772.7|12771.2|12772.7|12771.2|12772.1|12770.9|9
1717543800000|2024-06-04 23:30:00|12773.1|12771.6|12773|12771.5|12773.6|12772.2|12771.7|12770.2|33
1717544100000|2024-06-04 23:35:00|12772.7|12771.2|12772.4|12770.9|12772.7|12771.3|12772.1|12770.6|27
1717544400000|2024-06-04 23:40:00|12772.5|12771|12771.7|12770.2|12772.8|12771.3|12771.5|12770|26
1717544700000|2024-06-04 23:45:00|12771.6|12770.1|12773.3|12771.8|12773.3|12771.8|12771.5|12770|42
1717545000000|2024-06-04 23:50:00|12773.2|12771.7|12772.2|12770.7|12773.4|12771.9|12772.2|12770.7|37
1717545300000|2024-06-04 23:55:00|12772.3|12770.8|12773.2|12771.7|12773.4|12771.9|12772.1|12770.6|38
1717545600000|2024-06-05 00:00:00|12773.4|12771.9|12770.7|12769.8|12773.9|12772.4|12769.9|12769|146
1717545900000|2024-06-05 00:05:00|12770.3|12769.4|12770|12769.1|12770.4|12769.5|12768.9|12768|91
1717546200000|2024-06-05 00:10:00|12770.1|12769.2|12772.2|12771.3|12772.9|12772|12769.3|12768.4|111
1717546500000|2024-06-05 00:15:00|12772.1|12771.2|12772.8|12771.9|12773.1|12772.2|12770.1|12769.2|97
1717546800000|2024-06-05 00:20:00|12772.7|12771.8|12771.8|12770.9|12772.8|12771.9|12771|12770.1|118
1717547100000|2024-06-05 00:25:00|12771.9|12771|12771.7|12770.8|12772.1|12771.2|12770.8|12769.9|96
1717547400000|2024-06-05 00:30:00|12771.4|12770.5|12772.7|12771.8|12773|12772.1|12771.4|12770.5|90
1717547700000|2024-06-05 00:35:00|12772.8|12771.9|12774.2|12773.3|12774.8|12773.9|12772.7|12771.8|83
1717548000000|2024-06-05 00:40:00|12774|12773.1|12776.4|12775.5|12777.9|12777|12773.9|12773|116
1717548300000|2024-06-05 00:45:00|12776.5|12775.6|12776.4|12775.5|12777.9|12777|12776.3|12775|129
1717548600000|2024-06-05 00:50:00|12776.2|12775.3|12775.1|12773.6|12777.1|12776.2|12774.6|12773.1|136
1717548900000|2024-06-05 00:55:00|12775.2|12773.7|12776.3|12774.8|12777.3|12776|12774.3|12772.8|170
1717549200000|2024-06-05 01:00:00|12776|12775.1|12776.1|12775.2|12777.1|12776.2|12775.6|12774.7|150
1717549500000|2024-06-05 01:05:00|12775.9|12775|12774.7|12773.8|12777.1|12776.2|12774.6|12773.7|142
1717549800000|2024-06-05 01:10:00|12774.6|12773.7|12774.2|12773.3|12776.3|12775.4|12774.1|12773.2|85
1717550100000|2024-06-05 01:15:00|12774.1|12773.2|12774.2|12773.3|12775.3|12774.4|12773.6|12772.7|87
1717550400000|2024-06-05 01:20:00|12774.1|12773.2|12774|12773.1|12774.6|12773.7|12772.9|12772|87
1717550700000|2024-06-05 01:25:00|12773.9|12773|12775.4|12774.5|12775.5|12774.6|12773.4|12772.5|80
1717551000000|2024-06-05 01:30:00|12775.3|12774.4|12775|12774.1|12776|12775.1|12774|12773.1|144
1717551300000|2024-06-05 01:35:00|12774.9|12774|12773.9|12773|12775|12774.1|12772.1|12771.2|118
1717551600000|2024-06-05 01:40:00|12773.6|12772.7|12776.9|12776|12776.9|12776|12773.5|12772.6|66
1717551900000|2024-06-05 01:45:00|12777.1|12776.2|12776.7|12775.8|12779.4|12778.4|12776.5|12775.6|128
1717552200000|2024-06-05 01:50:00|12776.6|12775.7|12776.2|12775.3|12778.2|12777.3|12776|12775.1|120
1717552500000|2024-06-05 01:55:00|12776.1|12775.2|12778.8|12777.3|12778.9|12777.4|12775.7|12774.7|165
1717552800000|2024-06-05 02:00:00|12778.7|12777.2|12778.2|12777.3|12779.3|12778.2|12777.4|12776.5|120
1717553100000|2024-06-05 02:05:00|12778.3|12777.4|12778|12777.1|12778.3|12777.4|12776.9|12776|106
1717553400000|2024-06-05 02:10:00|12778.1|12777.2|12780|12779.1|12780.5|12779.6|12778.1|12776.8|126
1717553700000|2024-06-05 02:15:00|12779.9|12779|12779.5|12778|12779.9|12779|12778.3|12777.4|71
1717554000000|2024-06-05 02:20:00|12779.6|12778.1|12779.2|12778.3|12780.6|12779.5|12779.2|12777.8|95
1717554300000|2024-06-05 02:25:00|12779.7|12778.8|12780.2|12779.3|12780.4|12779.3|12779|12778|94
1717554600000|2024-06-05 02:30:00|12780.1|12779.2|12780.9|12780|12781|12780.1|12780|12779.1|55
1717554900000|2024-06-05 02:35:00|12781|12780.1|12780.4|12778.9|12781.6|12780.4|12779.8|12778.9|89
1717555200000|2024-06-05 02:40:00|12780.5|12779|12779.9|12779|12780.7|12779.2|12779.9|12778.5|66
1717555500000|2024-06-05 02:45:00|12780.2|12778.7|12779.1|12778.2|12780.3|12779|12778.9|12777.7|76
1717555800000|2024-06-05 02:50:00|12779.4|12777.9|12778.1|12777.2|12779.8|12778.9|12778|12777.1|61
1717556100000|2024-06-05 02:55:00|12778.2|12777.3|12777|12776.1|12778.3|12777.4|12776.8|12775.5|66
1717556400000|2024-06-05 03:00:00|12776.9|12776|12776.6|12775.7|12778.1|12777.2|12776.1|12775.2|91
1717556700000|2024-06-05 03:05:00|12776.5|12775.6|12777.6|12776.7|12778.3|12777.2|12776.3|12775.4|97
1717557000000|2024-06-05 03:10:00|12777.5|12776.6|12778.4|12776.9|12779.4|12777.9|12777.4|12776.5|117
1717557300000|2024-06-05 03:15:00|12778.3|12776.8|12778.6|12777.1|12779|12777.5|12777.2|12776.1|86
1717557600000|2024-06-05 03:20:00|12778.5|12777|12776.5|12775.6|12778.6|12777.1|12776.2|12775.3|74
1717557900000|2024-06-05 03:25:00|12776.4|12775.5|12774.2|12773.3|12776.5|12775.6|12774.2|12773.3|114
1717558200000|2024-06-05 03:30:00|12774.1|12773.2|12774.1|12773.2|12775.4|12774.5|12773.8|12772.6|103
1717558500000|2024-06-05 03:35:00|12774|12773.1|12773.8|12772.9|12774.2|12773.2|12773.1|12772.2|91
1717558800000|2024-06-05 03:40:00|12774|12773.1|12774|12773.1|12774.4|12773.2|12773.8|12772.7|140
1717559100000|2024-06-05 03:45:00|12773.9|12773|12772.2|12770.7|12774.7|12773.8|12772|12770.5|94
1717559400000|2024-06-05 03:50:00|12772.1|12770.6|12770.9|12770|12772.3|12770.8|12770.6|12769.1|100
1717559700000|2024-06-05 03:55:00|12771|12770.1|12772|12771.1|12772.4|12771.5|12770.9|12769.4|59
1717560000000|2024-06-05 04:00:00|12771.9|12771|12771.8|12770.9|12772|12771.1|12770.8|12769.7|40
1717560300000|2024-06-05 04:05:00|12771.7|12770.8|12771.6|12770.7|12772.6|12771.5|12771.2|12770|53
1717560600000|2024-06-05 04:10:00|12771.8|12770.9|12771.8|12770.9|12772.1|12771.2|12771.8|12770.9|36
1717560900000|2024-06-05 04:15:00|12771.9|12771|12771|12770.1|12772.8|12771.9|12771|12769.9|48
1717561200000|2024-06-05 04:20:00|12770.9|12770|12772.9|12772|12773.2|12772.3|12770.9|12770|74
1717561500000|2024-06-05 04:25:00|12773|12772.1|12773.1|12772.2|12773.4|12772.5|12772|12771.1|39
1717561800000|2024-06-05 04:30:00|12773.2|12772.3|12772.9|12771.4|12773.5|12772.3|12772.7|12771.2|91
1717562100000|2024-06-05 04:35:00|12772.8|12771.3|12772.7|12771.2|12773.2|12771.7|12772.4|12770.9|122
1717562400000|2024-06-05 04:40:00|12772.6|12771.1|12773.5|12772|12774.1|12772.6|12771.9|12771|110
1717562700000|2024-06-05 04:45:00|12773.6|12772.1|12774.7|12773.2|12774.7|12773.2|12773.6|12772.1|40
1717563000000|2024-06-05 04:50:00|12774.8|12773.3|12774.8|12773.3|12775.4|12773.9|12774.2|12772.8|119
1717563300000|2024-06-05 04:55:00|12774.9|12773.4|12774.7|12773.2|12775.5|12774|12774.2|12772.7|97
1717563600000|2024-06-05 05:00:00|12774.6|12773.1|12775.8|12774.3|12776.3|12774.8|12774.5|12773|94
1717563900000|2024-06-05 05:05:00|12775.7|12774.2|12776.8|12775.3|12777.1|12775.6|12775.3|12773.8|89
1717564200000|2024-06-05 05:10:00|12776.7|12775.2|12776.7|12775.2|12776.9|12775.4|12775.9|12774.4|66
1717564500000|2024-06-05 05:15:00|12776.6|12775.1|12775.7|12774.2|12776.7|12775.2|12775.2|12773.7|97
1717564800000|2024-06-05 05:20:00|12775.5|12774|12771.4|12769.9|12775.5|12774|12771.3|12769.8|110
1717565100000|2024-06-05 05:25:00|12771.3|12769.8|12772.2|12770.7|12772.3|12771.2|12771.3|12769.8|89
1717565400000|2024-06-05 05:30:00|12772.1|12770.6|12771.4|12769.9|12773|12772.1|12771.3|12769.8|106
1717565700000|2024-06-05 05:35:00|12771.5|12770|12769|12768.1|12771.5|12770|12769|12767.9|118
1717566000000|2024-06-05 05:40:00|12769.1|12768.2|12769.3|12768.4|12770|12768.9|12768.3|12767|107
1717566300000|2024-06-05 05:45:00|12769.2|12768.3|12771|12770.1|12771.2|12770.3|12769.2|12768.3|103
1717566600000|2024-06-05 05:50:00|12770.8|12769.9|12769.9|12769|12770.9|12770|12768.2|12767.3|109
1717566900000|2024-06-05 05:55:00|12770.1|12769.2|12772|12771.1|12772.6|12771.7|12770.1|12769.2|89
1717567200000|2024-06-05 06:00:00|12772.1|12771.2|12772.8|12771.9|12773.9|12773|12771.7|12770.8|186
1717567500000|2024-06-05 06:05:00|12772.9|12772|12769|12768.1|12772.9|12772|12768.7|12767.8|225
1717567800000|2024-06-05 06:10:00|12768.9|12768|12767.3|12765.8|12770|12769|12767.1|12765.7|161
1717568100000|2024-06-05 06:15:00|12767.4|12765.9|12766.4|12765.5|12768.3|12767.4|12766.2|12765|177
1717568400000|2024-06-05 06:20:00|12766.3|12765.4|12767|12766.1|12767.5|12766.5|12765.9|12765|149
1717568700000|2024-06-05 06:25:00|12767.1|12766.2|12766.3|12765.4|12767.7|12766.5|12765.9|12765|99
1717569000000|2024-06-05 06:30:00|12766.2|12765.3|12765.9|12765|12767|12766.1|12765.2|12764.3|114
1717569300000|2024-06-05 06:35:00|12766|12765.1|12770.3|12769.4|12770.4|12769.5|12765.9|12765|105
1717569600000|2024-06-05 06:40:00|12770.2|12769.3|12768.1|12767.2|12771|12770.1|12768|12767.1|81
1717569900000|2024-06-05 06:45:00|12768.2|12767.3|12768.3|12767.4|12769.4|12768.5|12767.1|12766.2|115
1717570200000|2024-06-05 06:50:00|12768.2|12767.3|12770.9|12770|12771.1|12770.2|12767.5|12766.6|117
1717570500000|2024-06-05 06:55:00|12771.1|12770.2|12771|12770.1|12774.3|12773.4|12770.9|12770|186
1717570800000|2024-06-05 07:00:00|12770.8|12769.9|12775.2|12773.7|12775.9|12775|12770.3|12769.4|288
1717571100000|2024-06-05 07:05:00|12775.4|12773.9|12772.5|12771|12776.5|12775.5|12772.3|12770.8|254
1717571400000|2024-06-05 07:10:00|12772.4|12770.9|12769.3|12768.4|12772.7|12771.3|12768.1|12767.2|198
1717571700000|2024-06-05 07:15:00|12769|12768.1|12770.9|12770|12772|12771.1|12768.3|12766.8|200
1717572000000|2024-06-05 07:20:00|12770.7|12769.8|12775.4|12774.5|12775.5|12774.6|12770.3|12769.4|224
1717572300000|2024-06-05 07:25:00|12775.5|12774.6|12779.2|12778.3|12780.9|12779.4|12773.8|12772.9|233
1717572600000|2024-06-05 07:30:00|12779.3|12778.4|12781.7|12780.2|12781.9|12780.7|12778.4|12777.4|261
1717572900000|2024-06-05 07:35:00|12781.8|12780.3|12780.3|12779.4|12783.6|12782.2|12780.3|12779.4|215
1717573200000|2024-06-05 07:40:00|12780.2|12779.3|12776.8|12775.9|12780.3|12779.4|12776.6|12775.7|182
1717573500000|2024-06-05 07:45:00|12776.7|12775.8|12772.9|12772|12777.9|12777|12772.4|12771.5|243
1717573800000|2024-06-05 07:50:00|12772.4|12771.5|12770.8|12769.9|12772.6|12771.5|12769.1|12768.2|235
1717574100000|2024-06-05 07:55:00|12770.7|12769.8|12772.9|12772|12773.9|12773|12770.5|12769.6|209
1717574400000|2024-06-05 08:00:00|12772.8|12771.4|12776.4|12775.5|12778.6|12777.7|12772.8|12771.3|283
1717574700000|2024-06-05 08:05:00|12777.2|12776.3|12778.5|12777.6|12778.7|12777.8|12774.6|12773.7|157
1717575000000|2024-06-05 08:10:00|12778.4|12777.5|12777.3|12776.4|12778.4|12777.5|12776.5|12775.6|127
1717575300000|2024-06-05 08:15:00|12777.2|12776.3|12775|12774.1|12777.2|12776.3|12773.9|12773|135
1717575600000|2024-06-05 08:20:00|12774.6|12773.7|12774.8|12773.3|12775.7|12774.5|12772.3|12771.1|184
1717575900000|2024-06-05 08:25:00|12774.9|12773.4|12774|12772.5|12775.8|12774.6|12773.4|12772.2|135
1717576200000|2024-06-05 08:30:00|12774.3|12772|12778.1|12777.2|12778.8|12777.9|12773.4|12772|147
1717576500000|2024-06-05 08:35:00|12778.2|12777.3|12775.6|12774.7|12778.2|12777.3|12772.8|12771.9|171
1717576800000|2024-06-05 08:40:00|12775.3|12774.4|12773.2|12772.3|12775.8|12774.9|12772.9|12772|127
1717577100000|2024-06-05 08:45:00|12773.5|12772.6|12773|12772.1|12774.4|12773.5|12771.4|12770.5|135
1717577400000|2024-06-05 08:50:00|12772.9|12772|12773.1|12772.2|12775.4|12774.5|12772.8|12771.9|115
1717577700000|2024-06-05 08:55:00|12773|12772.1|12775.4|12774.5|12775.6|12774.7|12772.3|12771.4|147
1717578000000|2024-06-05 09:00:00|12775.3|12774.4|12772.9|12772|12776.1|12775.2|12771.8|12770.9|164
1717578300000|2024-06-05 09:05:00|12773|12772.1|12769.8|12768.9|12774|12773.1|12769.8|12768.9|174
1717578600000|2024-06-05 09:10:00|12769.7|12768.8|12770.4|12769.5|12771.8|12770.9|12768.4|12767|155
1717578900000|2024-06-05 09:15:00|12770.3|12769.4|12770.8|12769.9|12771.3|12770.4|12768.9|12768|172
1717579200000|2024-06-05 09:20:00|12771.2|12770.3|12775.2|12773.7|12775.4|12774.5|12771|12770.1|173
1717579500000|2024-06-05 09:25:00|12775.3|12773.8|12773.6|12772.1|12776.4|12775.3|12771.4|12770.5|174
1717579800000|2024-06-05 09:30:00|12773.7|12772.2|12774|12773.1|12774.6|12773.3|12772.6|12771.7|198
1717580100000|2024-06-05 09:35:00|12774.1|12773.2|12775.4|12774.5|12776.1|12775.2|12772.9|12772|146
1717580400000|2024-06-05 09:40:00|12775.3|12774.4|12775.8|12774.9|12777.4|12776.5|12775.1|12774.2|152
1717580700000|2024-06-05 09:45:00|12775.9|12775|12777.8|12776.9|12779.1|12778.2|12775.9|12775|172
1717581000000|2024-06-05 09:50:00|12777.7|12776.8|12778.4|12777.5|12779.4|12778.5|12777|12776.1|126
1717581300000|2024-06-05 09:55:00|12778.5|12777.6|12776.9|12776|12778.9|12778|12776.3|12775.4|131
1717581600000|2024-06-05 10:00:00|12776.8|12775.9|12774.8|12773.9|12776.8|12775.9|12774|12773.1|136
1717581900000|2024-06-05 10:05:00|12774.7|12773.8|12773.2|12772.3|12775|12774.1|12771.7|12770.8|140
1717582200000|2024-06-05 10:10:00|12773.4|12772.5|12773.1|12771.6|12774.4|12773.2|12772|12770.9|175
1717582500000|2024-06-05 10:15:00|12773|12771.5|12768.9|12768|12773.1|12771.6|12768.9|12768|133
1717582800000|2024-06-05 10:20:00|12768.8|12767.9|12771.7|12770.2|12772|12770.5|12768.8|12767.9|119
1717583100000|2024-06-05 10:25:00|12771.5|12770|12769.4|12767.9|12773|12772.1|12769.3|12767.8|139
1717583400000|2024-06-05 10:30:00|12769.3|12767.8|12770.1|12769.2|12770.1|12769.2|12768.3|12766.8|117
1717583700000|2024-06-05 10:35:00|12770|12769.1|12770.8|12769.3|12771.3|12770.1|12769.1|12767.6|100
1717584000000|2024-06-05 10:40:00|12771.1|12769.6|12771.8|12770.9|12773.1|12772.2|12770.4|12768.9|139
1717584300000|2024-06-05 10:45:00|12771.9|12771|12774|12773.1|12774|12773.1|12771.9|12771|98
1717584600000|2024-06-05 10:50:00|12773.7|12772.8|12770|12769.1|12773.7|12772.8|12770|12769|130
1717584900000|2024-06-05 10:55:00|12769.9|12769|12772.4|12770.9|12772.5|12771.2|12769.7|12768.2|67
1717585200000|2024-06-05 11:00:00|12771.9|12771|12770.9|12770|12772.9|12771.6|12770.7|12769.8|99
1717585500000|2024-06-05 11:05:00|12771|12770.1|12769.2|12767.7|12771.7|12770.7|12769.2|12767.7|124
1717585800000|2024-06-05 11:10:00|12769.1|12767.6|12767.4|12766.5|12769.3|12768.1|12767.3|12766.2|148
1717586100000|2024-06-05 11:15:00|12767.6|12766.7|12771.5|12770|12771.8|12770.3|12767.5|12766.6|184
1717586400000|2024-06-05 11:20:00|12771.6|12770.1|12771.7|12770.2|12772.4|12771.2|12770.9|12769.4|136
1717586700000|2024-06-05 11:25:00|12771.6|12770.1|12772.3|12771.4|12772.8|12771.5|12771.3|12769.8|81
1717587000000|2024-06-05 11:30:00|12772.1|12771.2|12770.8|12769.9|12772.1|12771.2|12769.2|12767.7|127
1717587300000|2024-06-05 11:35:00|12770.7|12769.8|12774.8|12773.3|12774.9|12773.7|12770.3|12769.4|81
1717587600000|2024-06-05 11:40:00|12774.7|12773.2|12771.8|12770.9|12776.6|12775.7|12771.8|12770.8|175
1717587900000|2024-06-05 11:45:00|12771.1|12770.2|12773.8|12772.9|12774.2|12773.3|12770.8|12769.9|133
1717588200000|2024-06-05 11:50:00|12773.9|12773|12777.1|12776.2|12777.4|12776.5|12773.8|12772.9|119
1717588500000|2024-06-05 11:55:00|12777|12776.1|12779|12778.1|12780|12779.1|12776.6|12775.7|171
1717588800000|2024-06-05 12:00:00|12779.3|12778.4|12778.6|12777.7|12780.7|12779.8|12777.9|12776.6|226
1717589100000|2024-06-05 12:05:00|12778.7|12777.8|12784.6|12783.1|12784.9|12783.4|12778.5|12777.6|192
1717589400000|2024-06-05 12:10:00|12784.4|12782.9|12787.1|12778.7|12787.1|12784.6|12783.3|12778.7|212
1717589700000|2024-06-05 12:15:00|12786.4|12776.9|12781.2|12779.7|12794.1|12788.7|12779.8|12776.9|557
1717590000000|2024-06-05 12:20:00|12781.6|12780.1|12781.3|12779.8|12783.9|12782.7|12779.9|12778.4|477
1717590300000|2024-06-05 12:25:00|12781.6|12780.1|12784.4|12782.9|12784.4|12782.9|12780.4|12778.9|259
1717590600000|2024-06-05 12:30:00|12784.2|12782.7|12780.4|12779.5|12784.7|12783.2|12778.3|12777.4|264
1717590900000|2024-06-05 12:35:00|12780.6|12779.7|12782.9|12782|12783.7|12782.8|12780|12779.1|211
1717591200000|2024-06-05 12:40:00|12783|12782.1|12787|12785.5|12787.4|12785.9|12780.6|12779.7|215
1717591500000|2024-06-05 12:45:00|12786.9|12785.4|12791.8|12790.3|12792.5|12791.2|12786.9|12785.4|250
1717591800000|2024-06-05 12:50:00|12791.9|12790.4|12794|12793.1|12795.1|12794.1|12791.2|12790|229
1717592100000|2024-06-05 12:55:00|12793.9|12793|12793.2|12791.7|12794.8|12793.9|12792|12791.1|219
1717592400000|2024-06-05 13:00:00|12793.3|12791.8|12790.4|12788.9|12795|12794.1|12789.4|12787.9|340
1717592700000|2024-06-05 13:05:00|12790.3|12788.8|12791|12790.1|12795.8|12794.9|12787.1|12785.6|309
1717593000000|2024-06-05 13:10:00|12791.1|12790.2|12791.8|12790.9|12792.9|12791.6|12790.1|12788.6|236
1717593300000|2024-06-05 13:15:00|12792|12791.1|12790.6|12789.7|12793.8|12792.9|12789.1|12787.8|178
1717593600000|2024-06-05 13:20:00|12790.5|12789.6|12789.8|12788.9|12792.8|12791.9|12789.7|12788.4|266
1717593900000|2024-06-05 13:25:00|12790.1|12789.2|12787.3|12786.4|12790.2|12789.3|12785.4|12784.3|279
1717594200000|2024-06-05 13:30:00|12787.6|12786.7|12789.8|12788.9|12793.4|12791.9|12786.7|12785.8|436
1717594500000|2024-06-05 13:35:00|12789.7|12788.8|12788.8|12787.9|12789.9|12789|12786.9|12786|325
1717594800000|2024-06-05 13:40:00|12788.9|12787.4|12788.5|12785.9|12791.6|12790.7|12787|12785.5|209
1717595100000|2024-06-05 13:45:00|12788.7|12786|12784.5|12783|12792.6|12788.6|12779.7|12778.2|900
1717595400000|2024-06-05 13:50:00|12784.6|12783.1|12789.3|12787.8|12790.1|12788.6|12784.1|12782.6|653
1717595700000|2024-06-05 13:55:00|12789.4|12787.9|12797.7|12789.6|12797.7|12791.1|12786.5|12785.2|448
1717596000000|2024-06-05 14:00:00|12798.6|12787.6|12770.4|12768.9|12798.6|12787.6|12769.9|12763.7|1416
1717596300000|2024-06-05 14:05:00|12770.6|12769.1|12766.2|12765.3|12774.1|12772.6|12765.1|12764.2|838
1717596600000|2024-06-05 14:10:00|12766.3|12765.4|12761.2|12760.3|12767.9|12766.4|12760.8|12759.3|668
1717596900000|2024-06-05 14:15:00|12760.9|12760|12767.8|12766.3|12769.6|12768.1|12759.4|12758.2|722
1717597200000|2024-06-05 14:20:00|12767.7|12766.2|12773.6|12772.1|12774.2|12773.3|12767.7|12766.2|662
1717597500000|2024-06-05 14:25:00|12773.5|12772|12769.3|12767.8|12774.8|12773.9|12766.3|12764.8|438
1717597800000|2024-06-05 14:30:00|12769.4|12767.9|12774.4|12772.9|12776.3|12775.1|12768.2|12766.7|486
1717598100000|2024-06-05 14:35:00|12774.2|12772.7|12782.1|12780.6|12782.7|12781.2|12774|12772.5|473
1717598400000|2024-06-05 14:40:00|12782.2|12780.7|12778.7|12777.8|12783.7|12782.7|12777.4|12776.5|446
1717598700000|2024-06-05 14:45:00|12778.5|12777.6|12770|12769.1|12778.5|12777.6|12769.9|12769|339
1717599000000|2024-06-05 14:50:00|12770.2|12769.3|12761.1|12759.6|12770.2|12769.3|12760.7|12759.2|405
1717599300000|2024-06-05 14:55:00|12760.7|12759.2|12759.7|12758.8|12760.7|12759.2|12756.2|12754.8|373
1717599600000|2024-06-05 15:00:00|12759.6|12758.7|12761.8|12760.9|12763.3|12761.8|12758|12756.9|408
1717599900000|2024-06-05 15:05:00|12761.2|12760.3|12766.5|12765|12767.4|12765.9|12761|12760.1|323
1717600200000|2024-06-05 15:10:00|12766.6|12765.1|12767.2|12766.3|12768.9|12768|12765.2|12764.3|198
1717600500000|2024-06-05 15:15:00|12767|12766.1|12764.9|12764|12769.9|12768.4|12764.3|12763.4|294
1717600800000|2024-06-05 15:20:00|12765|12764.1|12766.5|12765|12769|12767.5|12762.2|12760.9|313
1717601100000|2024-06-05 15:25:00|12766.6|12765.1|12768.1|12767.2|12768.2|12767.3|12762.2|12760.7|315
1717601400000|2024-06-05 15:30:00|12768.3|12767.4|12771|12770.1|12771.8|12770.9|12765.6|12764.7|283
1717601700000|2024-06-05 15:35:00|12771.2|12770.3|12772.9|12772|12775.7|12774.7|12771.1|12769.9|221
1717602000000|2024-06-05 15:40:00|12772.8|12771.9|12777.2|12775.7|12777.2|12775.9|12771.4|12770.2|207
1717602300000|2024-06-05 15:45:00|12776.9|12775.4|12775.3|12774.4|12778.1|12777.1|12773.2|12772.3|259
1717602600000|2024-06-05 15:50:00|12775.4|12774.5|12772.4|12771.5|12779.2|12777.7|12771.3|12770.4|266
1717602900000|2024-06-05 15:55:00|12772.3|12771.4|12769.9|12769|12772.3|12771.4|12768.6|12767.4|263
1717603200000|2024-06-05 16:00:00|12769.7|12768.8|12770|12768.5|12770.5|12769.3|12765.3|12764.4|290
1717603500000|2024-06-05 16:05:00|12770.1|12768.6|12767|12766.1|12770.2|12768.7|12766.2|12764.8|254
1717603800000|2024-06-05 16:10:00|12766.9|12766|12765.2|12764.3|12766.9|12766|12763.3|12762.4|211
1717604100000|2024-06-05 16:15:00|12765.1|12764.2|12767.9|12767|12768.6|12767.7|12763.9|12763|177
1717604400000|2024-06-05 16:20:00|12768|12767.1|12771.4|12770.5|12773.3|12772.4|12766.4|12765.5|195
1717604700000|2024-06-05 16:25:00|12771.3|12770.4|12772.5|12771.6|12774.9|12774|12771.1|12770.2|194
1717605000000|2024-06-05 16:30:00|12772.4|12771.5|12776.4|12775.5|12776.4|12775.5|12772.2|12771.3|155
1717605300000|2024-06-05 16:35:00|12776.5|12775.6|12779.5|12778.6|12780.9|12779.4|12776.1|12775.2|133
1717605600000|2024-06-05 16:40:00|12779.6|12778.7|12780|12779.1|12782.4|12781.5|12779.1|12777.7|175
1717605900000|2024-06-05 16:45:00|12780.1|12779.2|12778.3|12777.4|12780.4|12779.5|12777.5|12776.6|120
1717606200000|2024-06-05 16:50:00|12778.2|12777.3|12778.4|12777.5|12780.1|12778.6|12777|12776.1|152
1717606500000|2024-06-05 16:55:00|12778.2|12777.3|12778.3|12777.4|12778.8|12777.9|12776|12775.1|187
1717606800000|2024-06-05 17:00:00|12778.5|12777.6|12779.2|12777.7|12780.3|12779.1|12777.3|12776.4|175
1717607100000|2024-06-05 17:05:00|12779.6|12778.1|12778.8|12777.9|12781.7|12780.8|12778.5|12777.4|156
1717607400000|2024-06-05 17:10:00|12778.7|12777.8|12781.1|12779.6|12781.2|12779.9|12777.9|12776.7|159
1717607700000|2024-06-05 17:15:00|12781.2|12779.7|12780.6|12779.7|12782.9|12781.8|12780.2|12778.7|141
1717608000000|2024-06-05 17:20:00|12780.7|12779.8|12777.2|12776.3|12780.8|12779.9|12775.6|12774.1|229
1717608300000|2024-06-05 17:25:00|12777.3|12776.4|12776.9|12775.4|12777.8|12776.5|12775.8|12774.3|127
1717608600000|2024-06-05 17:30:00|12777|12775.5|12777.3|12775.8|12778.2|12777.1|12776.1|12774.6|86
1717608900000|2024-06-05 17:35:00|12777.5|12776|12777.1|12775.6|12777.9|12776.4|12776.2|12774.7|79
1717609200000|2024-06-05 17:40:00|12777.2|12775.7|12776.2|12774.7|12778|12776.5|12775.8|12774.3|124
1717609500000|2024-06-05 17:45:00|12776.3|12774.8|12776|12775.1|12777.2|12776|12775.4|12773.9|136
1717609800000|2024-06-05 17:50:00|12776.4|12775.5|12780.3|12778.8|12781.3|12779.8|12776.3|12775.2|93
1717610100000|2024-06-05 17:55:00|12780.2|12778.7|12783.7|12782.8|12785|12783.9|12780.2|12778.7|183
1717610400000|2024-06-05 18:00:00|12783.6|12782.7|12786.4|12784.9|12786.5|12785|12783|12781.5|191
1717610700000|2024-06-05 18:05:00|12786.3|12784.8|12785.3|12783.8|12786.3|12784.8|12783.2|12781.7|151
1717611000000|2024-06-05 18:10:00|12785.4|12783.9|12785.2|12783.7|12786.8|12785.3|12785.1|12783.6|153
1717611300000|2024-06-05 18:15:00|12784.6|12783.4|12785.6|12784.1|12785.7|12784.2|12783.6|12782.4|125
1717611600000|2024-06-05 18:20:00|12785.7|12784.2|12788|12786.5|12788.2|12786.7|12785.1|12783.6|117
1717611900000|2024-06-05 18:25:00|12788.1|12786.6|12789.7|12788.2|12789.9|12788.4|12787.9|12786.4|114
1717612200000|2024-06-05 18:30:00|12789.8|12788.3|12791.3|12789.8|12792|12790.5|12789.2|12787.7|181
1717612500000|2024-06-05 18:35:00|12791.4|12789.9|12789.1|12787.6|12792|12790.5|12789.1|12787.6|134
1717612800000|2024-06-05 18:40:00|12789.2|12787.7|12791.7|12790.2|12792.4|12790.9|12789.2|12787.7|86
1717613100000|2024-06-05 18:45:00|12791.6|12790.1|12790.3|12788.8|12792.3|12790.8|12789|12787.5|113
1717613400000|2024-06-05 18:50:00|12790.2|12788.7|12794.1|12793.2|12794.1|12793.2|12789.8|12788.5|108
1717613700000|2024-06-05 18:55:00|12793.9|12793|12793|12792.1|12795|12794.1|12791.9|12791|155
1717614000000|2024-06-05 19:00:00|12792.8|12791.9|12794.4|12792.9|12794.4|12793.2|12792.7|12791.5|101
1717614300000|2024-06-05 19:05:00|12794.3|12792.8|12793.9|12793|12794.7|12793.8|12792.9|12792|84
1717614600000|2024-06-05 19:10:00|12794|12793.1|12794.3|12792.8|12794.9|12794|12793.1|12791.6|94
1717614900000|2024-06-05 19:15:00|12794.2|12792.7|12793|12792.1|12794.3|12793.3|12792.7|12791.8|78
1717615200000|2024-06-05 19:20:00|12792.9|12792|12793.5|12792|12793.7|12792.8|12792.2|12790.7|81
1717615500000|2024-06-05 19:25:00|12793.6|12792.1|12793.2|12791.7|12794.2|12792.7|12792.5|12791.1|121
1717615800000|2024-06-05 19:30:00|12793.1|12791.6|12792.5|12791|12793.2|12792.3|12791.4|12789.9|97
1717616100000|2024-06-05 19:35:00|12792.7|12791.2|12793.5|12792|12793.7|12792.2|12792.6|12791.1|82
1717616400000|2024-06-05 19:40:00|12793.7|12792.2|12792.4|12790.9|12794|12792.5|12791.7|12790.2|99
1717616700000|2024-06-05 19:45:00|12792.3|12790.8|12790.3|12788.8|12792.5|12791|12790.2|12788.7|123
1717617000000|2024-06-05 19:50:00|12790|12788.5|12791.3|12789.8|12791.4|12790.1|12789.8|12788.5|111
1717617300000|2024-06-05 19:55:00|12791.2|12789.7|12792.1|12791.2|12792.3|12791.3|12790.1|12788.6|166
1717617600000|2024-06-05 20:00:00|12792.2|12791.3|12791.4|12790.5|12792.8|12791.9|12791.3|12790.4|55
1717617900000|2024-06-05 20:05:00|12791.5|12790.6|12790.7|12789.8|12792|12791.1|12790.5|12789.6|19
1717618200000|2024-06-05 20:10:00|12790.8|12789.9|12790.8|12789.9|12791.9|12790.4|12790.2|12789.1|55
1717618500000|2024-06-05 20:15:00|12790.9|12790|12790.4|12789.5|12791.5|12790.1|12790.3|12789.1|32
1717618800000|2024-06-05 20:20:00|12790.3|12789.4|12789.3|12787.8|12790.5|12789.4|12789.1|12787.8|40
1717619100000|2024-06-05 20:25:00|12789.2|12787.7|12789.3|12787.8|12789.3|12787.8|12788.8|12787.3|45
1717619400000|2024-06-05 20:30:00|12789.2|12787.7|12789.4|12787.9|12789.5|12788.2|12789|12787.7|16
1717619700000|2024-06-05 20:35:00|12789|12788.1|12789.4|12787.9|12789.9|12788.4|12788.4|12786.9|40
1717620000000|2024-06-05 20:40:00|12789.1|12788.2|12789.2|12787.7|12789.6|12788.2|12789.1|12787.7|21
1717620300000|2024-06-05 20:45:00|12789.3|12787.8|12789.4|12787.9|12789.4|12787.9|12789.2|12787.7|12
1717620600000|2024-06-05 20:50:00|12789.5|12788|12789.4|12787.9|12789.5|12788|12789|12787.5|13
1717620900000|2024-06-05 20:55:00|12789.9|12787.5|12789.4|12784.2|12790.2|12787.5|12788.4|12784|81
1717621200000|2024-06-05 21:00:00|12790|12782.5|12794.5|12782.7|12794.5|12782.7|12790|12779|14
1717621500000|2024-06-05 21:05:00|12795.4|12783.5|12794.7|12782.8|12795.4|12784.3|12792.5|12782.7|16
1717621800000|2024-06-05 21:10:00|12794.5|12782.6|12794|12782.8|12794.5|12784.1|12792.4|12782.6|34
1717622100000|2024-06-05 21:15:00|12794.1|12782.5|12792.6|12780.7|12794.2|12782.8|12791.3|12779.4|44
1717622400000|2024-06-05 21:20:00|12792.5|12780.6|12793.6|12781.7|12795.1|12783.5|12792.5|12780.6|43
1717622700000|2024-06-05 21:25:00|12793.8|12781.9|12791|12779.1|12794.2|12782.8|12789.9|12778|53
1717623000000|2024-06-05 21:30:00|12790.9|12779|12791.6|12779.7|12792.5|12780.6|12787.1|12775.2|62
1717623300000|2024-06-05 21:35:00|12791.7|12779.8|12791.4|12781.2|12792|12781.3|12791.1|12779.6|66
1717623600000|2024-06-05 21:40:00|12791.5|12780.8|12790.6|12781.6|12791.5|12783.7|12788.8|12780.7|62
1717623900000|2024-06-05 21:45:00|12790.9|12781.8|12790.6|12784.7|12791.6|12784.9|12790.5|12781.6|80
1717624200000|2024-06-05 21:50:00|12790|12785.3|12790.2|12785.1|12790.8|12785.5|12789.9|12784.3|36
1717624500000|2024-06-05 21:55:00|12790.5|12784.5|12791.5|12779.6|12795.4|12785.5|12790|12778.3|394
1717624800000|2024-06-05 22:00:00|12791.6|12779.7|12790.9|12788.5|12794.2|12788.6|12790|12779.7|152
1717625100000|2024-06-05 22:05:00|12790.4|12788.9|12789.6|12787.1|12791.3|12789|12789|12786.6|61
1717625400000|2024-06-05 22:10:00|12789.1|12787|12789.9|12786.7|12790.6|12787.7|12788.7|12786.7|64
1717625700000|2024-06-05 22:15:00|12789.8|12786.6|12789.1|12787.6|12790|12787.6|12788.6|12786.6|64
1717626000000|2024-06-05 22:20:00|12789|12787.5|12789.4|12787.9|12790.5|12788.2|12788.8|12787.2|32
1717626300000|2024-06-05 22:25:00|12789.3|12787.8|12789.3|12787.8|12789.5|12788|12789.2|12787.7|21
1717626600000|2024-06-05 22:30:00|12789.2|12787.7|12790.4|12788.9|12790.5|12789|12789.2|12787.7|36
1717626900000|2024-06-05 22:35:00|12790.5|12789|12790.8|12789.3|12790.8|12789.3|12790.4|12788.9|27
1717627200000|2024-06-05 22:40:00|12790.9|12789.4|12790.5|12789|12790.9|12789.4|12790.5|12789|38
1717627500000|2024-06-05 22:45:00|12790.6|12789.1|12790.6|12789.1|12790.7|12789.2|12790.5|12789|13
1717627800000|2024-06-05 22:50:00|12790.7|12789.2|12791.4|12789.9|12791.4|12789.9|12790.6|12789.1|39
1717628100000|2024-06-05 22:55:00|12791.3|12789.8|12791.2|12789.7|12791.5|12790|12791.1|12789.6|31
1717628400000|2024-06-05 23:00:00|12791.3|12789.8|12792.6|12791.1|12792.7|12791.2|12791.2|12789.7|42
1717628700000|2024-06-05 23:05:00|12792.5|12791|12792.5|12791|12793.6|12792.1|12792.5|12791|31
1717629000000|2024-06-05 23:10:00|12792.9|12791.4|12793.4|12791.9|12793.4|12791.9|12792.5|12791|23
1717629300000|2024-06-05 23:15:00|12793.3|12791.8|12792.4|12790.9|12793.4|12791.9|12792.4|12790.9|24
1717629600000|2024-06-05 23:20:00|12792.3|12790.8|12792.5|12791|12792.6|12791.1|12792.3|12790.8|9
1717629900000|2024-06-05 23:25:00|12792.4|12790.9|12792.5|12791|12792.7|12791.2|12792.2|12790.7|32
1717630200000|2024-06-05 23:30:00|12792.3|12790.8|12793.5|12792|12793.6|12792.1|12792.2|12790.7|21
1717630500000|2024-06-05 23:35:00|12793.6|12792.1|12793.5|12792|12794.1|12792.6|12793.4|12791.9|30
1717630800000|2024-06-05 23:40:00|12793.6|12792.1|12794.3|12792.8|12794.5|12793|12793.5|12792|38
1717631100000|2024-06-05 23:45:00|12794.4|12792.9|12794.2|12792.7|12794.5|12793|12793.2|12791.7|29
1717631400000|2024-06-05 23:50:00|12794|12792.5|12794.5|12793|12794.6|12793.1|12793.6|12792.1|53
1717631700000|2024-06-05 23:55:00|12794.4|12792.9|12794.3|12792.8|12794.7|12793.2|12794.2|12792.7|39
1717632000000|2024-06-06 00:00:00|12794.4|12792.9|12795.2|12794.3|12795.4|12794.5|12793.9|12792.9|95
1717632300000|2024-06-06 00:05:00|12795.3|12794.4|12796.9|12796|12797.3|12796.2|12794.8|12793.9|89
1717632600000|2024-06-06 00:10:00|12797.1|12796.2|12796.5|12795.6|12797.7|12796.5|12796.5|12795.3|55
1717632900000|2024-06-06 00:15:00|12796.6|12795.7|12797.2|12796.3|12797.8|12796.6|12796.4|12795.5|87
1717633200000|2024-06-06 00:20:00|12797.1|12796.2|12798.1|12797.2|12798.5|12797.2|12796.7|12795.7|65
1717633500000|2024-06-06 00:25:00|12798|12797.1|12797.4|12796.5|12799|12797.6|12797.4|12796.1|98
1717633800000|2024-06-06 00:30:00|12797.6|12796.7|12798|12797.1|12798.5|12797.2|12797.4|12796.3|55
1717634100000|2024-06-06 00:35:00|12797.9|12797|12796.9|12796|12798|12797.1|12796.1|12795.2|74
1717634400000|2024-06-06 00:40:00|12797|12796.1|12800.1|12799.2|12800.2|12799.3|12797|12796.1|61
1717634700000|2024-06-06 00:45:00|12800|12799.1|12801.5|12800|12801.8|12800.3|12800|12798.8|98
1717635000000|2024-06-06 00:50:00|12801.6|12800.1|12803|12802.1|12803.6|12802.7|12801.6|12800.1|126
1717635300000|2024-06-06 00:55:00|12803.1|12802.2|12803|12801.5|12803.9|12803|12801.9|12801|94
1717635600000|2024-06-06 01:00:00|12802.9|12801.4|12802.9|12802|12804|12802.7|12802.6|12801.4|153
1717635900000|2024-06-06 01:05:00|12803.2|12801.7|12803.3|12801.8|12804.6|12803.1|12803.2|12801.7|107
1717636200000|2024-06-06 01:10:00|12803.4|12801.9|12805.4|12803.9|12805.9|12804.8|12803.3|12801.8|158
1717636500000|2024-06-06 01:15:00|12805.3|12803.8|12805.4|12803.9|12808|12806.5|12803.5|12802|190
1717636800000|2024-06-06 01:20:00|12805.5|12804|12807.1|12806.2|12807.6|12806.5|12805|12804|167
1717637100000|2024-06-06 01:25:00|12807.2|12806.3|12807.4|12805.9|12808.5|12807.2|12807|12805.5|112
1717637400000|2024-06-06 01:30:00|12807.5|12806|12809.4|12807.9|12809.6|12808.1|12807.2|12805.7|194
1717637700000|2024-06-06 01:35:00|12809.3|12807.8|12806.4|12804.9|12809.4|12807.9|12806.1|12804.6|145
1717638000000|2024-06-06 01:40:00|12806.3|12804.8|12805.6|12804.1|12806.4|12804.9|12804.3|12802.8|161
1717638300000|2024-06-06 01:45:00|12805.5|12804|12805.7|12804.2|12806.3|12804.8|12804.6|12803.1|139
1717638600000|2024-06-06 01:50:00|12805.9|12804.4|12808.4|12806.9|12808.5|12807|12805.5|12804|102
1717638900000|2024-06-06 01:55:00|12808.5|12807|12808.8|12807.3|12809.9|12808.4|12808.5|12807|143
1717639200000|2024-06-06 02:00:00|12808.7|12807.2|12805.9|12805|12808.7|12807.5|12805.1|12803.9|94
1717639500000|2024-06-06 02:05:00|12805.8|12804.9|12805.1|12804.2|12806.6|12805.3|12804.9|12803.7|86
1717639800000|2024-06-06 02:10:00|12805.2|12804.3|12804.6|12803.7|12805.8|12804.6|12804.4|12802.9|70
1717640100000|2024-06-06 02:15:00|12804.5|12803.6|12803.2|12801.7|12804.5|12803.6|12802.7|12801.2|99
1717640400000|2024-06-06 02:20:00|12803.3|12801.8|12804|12802.5|12804.8|12803.3|12802.5|12801|95
1717640700000|2024-06-06 02:25:00|12803.5|12802|12804.6|12803.1|12804.7|12803.2|12803.4|12801.9|90
1717641000000|2024-06-06 02:30:00|12804.7|12803.2|12806.1|12805.2|12806.1|12805.2|12803.3|12802.4|115
1717641300000|2024-06-06 02:35:00|12806.3|12805.4|12805.9|12805|12807|12806.1|12805.4|12804.5|142
1717641600000|2024-06-06 02:40:00|12806|12805.1|12805.9|12805|12806|12805.1|12804.6|12803.7|103
1717641900000|2024-06-06 02:45:00|12806|12805.1|12804|12803.1|12806.4|12805.5|12804|12803.1|92
1717642200000|2024-06-06 02:50:00|12803.9|12803|12802.4|12801.5|12804.3|12803.1|12802.1|12800.8|45
1717642500000|2024-06-06 02:55:00|12802.5|12801.6|12803|12802.1|12803.7|12802.8|12802.4|12801.4|92
1717642800000|2024-06-06 03:00:00|12802.9|12802|12802.4|12800.9|12803.4|12802|12802.2|12800.7|97
1717643100000|2024-06-06 03:05:00|12802.3|12800.8|12802.7|12801.2|12803.1|12801.6|12802.2|12800.7|43
1717643400000|2024-06-06 03:10:00|12802.8|12801.3|12803.5|12802|12803.7|12802.2|12802.7|12801.2|45
1717643700000|2024-06-06 03:15:00|12803.4|12801.9|12802.5|12801|12803.6|12802.1|12802.4|12800.9|61
1717644000000|2024-06-06 03:20:00|12802.6|12801.1|12803.4|12801.9|12803.9|12802.4|12802.3|12800.8|63
1717644300000|2024-06-06 03:25:00|12803.5|12802|12803.3|12801.8|12803.6|12802.1|12803.1|12801.6|63
1717644600000|2024-06-06 03:30:00|12803|12802.1|12801.7|12800.8|12803.4|12802.5|12801.4|12800.5|56
1717644900000|2024-06-06 03:35:00|12801.8|12800.9|12800.2|12799.3|12801.9|12801|12800.2|12799.3|68
1717645200000|2024-06-06 03:40:00|12800.1|12799.2|12800.1|12799.2|12800.2|12799.3|12799.2|12798.3|41
1717645500000|2024-06-06 03:45:00|12800.2|12799.3|12798.8|12797.9|12800.3|12799.4|12797.9|12796.7|45
1717645800000|2024-06-06 03:50:00|12798.9|12798|12798.6|12797.7|12799.2|12798.3|12798.1|12797.2|58
1717646100000|2024-06-06 03:55:00|12798.7|12797.8|12799.2|12798.3|12799.6|12798.7|12798.6|12797.7|50
1717646400000|2024-06-06 04:00:00|12799.5|12798|12799.4|12797.9|12800|12798.5|12799.2|12797.7|56
1717646700000|2024-06-06 04:05:00|12799.7|12798.2|12799.3|12797.8|12799.7|12798.2|12799.2|12797.7|62
1717647000000|2024-06-06 04:10:00|12799.4|12797.9|12799.4|12797.9|12799.9|12798.4|12799.3|12797.8|51
1717647300000|2024-06-06 04:15:00|12799.5|12798|12798.4|12796.9|12799.8|12798.3|12797.7|12796.2|59
1717647600000|2024-06-06 04:20:00|12798.5|12797|12798.2|12796.7|12798.8|12797.3|12797.9|12796.4|63
1717647900000|2024-06-06 04:25:00|12798.1|12796.6|12798.6|12797.1|12798.9|12797.4|12797.8|12796.3|85
1717648200000|2024-06-06 04:30:00|12798.5|12797|12797.7|12796.2|12798.5|12797|12797.3|12795.8|67
1717648500000|2024-06-06 04:35:00|12797.6|12796.1|12796.9|12796|12797.8|12796.3|12796.9|12795.8|56
1717648800000|2024-06-06 04:40:00|12796.8|12795.9|12797|12795.5|12797.8|12796.3|12795.4|12793.9|107
1717649100000|2024-06-06 04:45:00|12796.7|12795.2|12796.3|12794.8|12797.7|12796.2|12795.7|12794.2|70
1717649400000|2024-06-06 04:50:00|12795.9|12794.4|12795.5|12794|12795.9|12794.4|12795.2|12793.7|36
1717649700000|2024-06-06 04:55:00|12795.4|12793.9|12796|12794.5|12796.1|12795|12795.1|12793.8|51
1717650000000|2024-06-06 05:00:00|12795.9|12794.4|12796|12795.1|12796.4|12795.2|12795|12794.1|83
1717650300000|2024-06-06 05:05:00|12795.9|12795|12795.3|12793.8|12796|12795.1|12795|12793.8|67
1717650600000|2024-06-06 05:10:00|12795|12794.1|12795.1|12794.2|12795.3|12794.4|12794.5|12793.6|43
1717650900000|2024-06-06 05:15:00|12795.2|12794.3|12795.3|12793.8|12795.9|12794.4|12794.6|12793.1|77
1717651200000|2024-06-06 05:20:00|12794.8|12793.3|12794.3|12793.4|12795.1|12793.6|12794|12792.7|67
1717651500000|2024-06-06 05:25:00|12794.1|12793.2|12794.8|12793.3|12795.5|12794|12793.4|12791.9|94
1717651800000|2024-06-06 05:30:00|12794.7|12793.2|12794.6|12793.1|12794.7|12793.2|12793.3|12791.8|72
1717652100000|2024-06-06 05:35:00|12794.3|12792.8|12793.4|12791.9|12795|12793.5|12793.1|12791.6|93
1717652400000|2024-06-06 05:40:00|12794.1|12792.6|12793.7|12792.2|12794.2|12792.7|12792.2|12790.7|90
1717652700000|2024-06-06 05:45:00|12793.6|12792.1|12795.6|12794.1|12796.1|12794.6|12793.6|12792.1|92
1717653000000|2024-06-06 05:50:00|12795.5|12794|12793.7|12792.2|12795.6|12794.1|12793.2|12791.7|80
1717653300000|2024-06-06 05:55:00|12793.5|12792|12794.2|12792.7|12794.6|12793.1|12793.4|12791.9|67
1717653600000|2024-06-06 06:00:00|12793.9|12793|12792|12790.5|12795|12794.1|12790|12788.5|203
1717653900000|2024-06-06 06:05:00|12792.2|12790.7|12793|12792.1|12794.2|12793.3|12791.2|12789.7|120
1717654200000|2024-06-06 06:10:00|12793.1|12792.2|12792.2|12790.7|12795.3|12793.8|12792.1|12790.6|140
1717654500000|2024-06-06 06:15:00|12792.3|12790.8|12793.9|12793|12794.3|12793.2|12792.1|12790.6|156
1717654800000|2024-06-06 06:20:00|12793.8|12792.9|12791.2|12789.7|12793.9|12793|12791.1|12789.6|169
1717655100000|2024-06-06 06:25:00|12791.1|12789.6|12790.2|12788.7|12791.3|12789.8|12789.4|12787.9|125
1717655400000|2024-06-06 06:30:00|12790.1|12788.6|12790.4|12788.9|12791.4|12789.9|12788.7|12787.6|150
1717655700000|2024-06-06 06:35:00|12790.5|12789|12792.9|12792|12793|12792.1|12790.1|12788.6|137
1717656000000|2024-06-06 06:40:00|12792.8|12791.9|12795.3|12794.4|12796|12795.1|12792.3|12791.4|121
1717656300000|2024-06-06 06:45:00|12795.4|12794.5|12795.5|12794|12796|12794.5|12793.2|12792|181
1717656600000|2024-06-06 06:50:00|12795.4|12793.9|12795.4|12794.5|12796.2|12795.2|12792.9|12791.7|168
1717656900000|2024-06-06 06:55:00|12795.3|12794.4|12798.8|12797.3|12799.1|12798|12794.5|12793.6|199
1717657200000|2024-06-06 07:00:00|12799|12797.5|12798|12797.1|12801|12800.1|12797.9|12796.8|278
1717657500000|2024-06-06 07:05:00|12798.1|12797.2|12794.9|12794|12798.1|12797.2|12792.8|12791.9|180
1717657800000|2024-06-06 07:10:00|12795|12794.1|12794.5|12793.6|12797|12796.1|12793.1|12792.2|199
1717658100000|2024-06-06 07:15:00|12794.4|12793.5|12796.1|12795.2|12797.2|12796.3|12793.8|12792.9|223
1717658400000|2024-06-06 07:20:00|12796.2|12795.3|12797.5|12796.6|12797.5|12796.6|12795|12794.1|141
1717658700000|2024-06-06 07:25:00|12797.8|12796.9|12795.1|12794.2|12798.1|12797.2|12794.3|12793.4|152
1717659000000|2024-06-06 07:30:00|12795|12794.1|12793|12792.1|12796.4|12795.5|12793|12792.1|167
1717659300000|2024-06-06 07:35:00|12793.1|12792.2|12791.3|12789.8|12793.9|12793|12791.2|12789.7|168
1717659600000|2024-06-06 07:40:00|12791.4|12789.9|12791.9|12791|12794.1|12793.2|12791.4|12789.9|149
1717659900000|2024-06-06 07:45:00|12791.3|12790.4|12790.4|12789.5|12792.8|12791.6|12790.3|12789.2|150
1717660200000|2024-06-06 07:50:00|12790.3|12789.4|12787.5|12786.6|12791|12790.1|12787.2|12786.3|149
1717660500000|2024-06-06 07:55:00|12787.4|12786.5|12792.5|12791|12793.7|12792.5|12786.8|12785.3|307
1717660800000|2024-06-06 08:00:00|12792.3|12791.4|12788|12786.5|12792.4|12791.5|12787.4|12786.2|265
1717661100000|2024-06-06 08:05:00|12787.7|12786.2|12784.9|12783.4|12788.9|12787.4|12784.9|12783.4|172
1717661400000|2024-06-06 08:10:00|12785|12783.5|12782.5|12781|12786.7|12785.2|12782.2|12780.9|159
1717661700000|2024-06-06 08:15:00|12782.6|12781.1|12783.8|12782.3|12784|12782.5|12781.7|12780.2|144
1717662000000|2024-06-06 08:20:00|12783.9|12782.4|12784.9|12783.4|12785.1|12783.6|12782.5|12781.3|128
1717662300000|2024-06-06 08:25:00|12785|12783.5|12784.6|12783.1|12785.9|12784.6|12782.2|12780.7|135
1717662600000|2024-06-06 08:30:00|12784.7|12783.2|12782.4|12781.5|12785.9|12784.4|12782.4|12781.5|145
1717662900000|2024-06-06 08:35:00|12782.5|12781.6|12778.3|12777.4|12783.4|12782.5|12778.3|12777.4|123
1717663200000|2024-06-06 08:40:00|12778.5|12777.6|12779.2|12778.3|12780.2|12779.3|12778.4|12777|172
1717663500000|2024-06-06 08:45:00|12778.8|12777.9|12777.5|12776.6|12780.1|12779.2|12776.1|12774.9|195
1717663800000|2024-06-06 08:50:00|12777.4|12776.5|12785|12783.5|12785|12783.5|12777.4|12776.5|167
1717664100000|2024-06-06 08:55:00|12785.6|12784.1|12787.8|12786.3|12788|12787|12785|12783.5|161
1717664400000|2024-06-06 09:00:00|12787.9|12786.4|12789.1|12788.2|12790.5|12789.6|12787.2|12785.7|184
1717664700000|2024-06-06 09:05:00|12789.3|12788.4|12791.5|12790.6|12792.1|12790.8|12789.3|12788.4|220
1717665000000|2024-06-06 09:10:00|12791.6|12790.7|12790.7|12789.2|12791.7|12790.8|12788.1|12786.8|147
1717665300000|2024-06-06 09:15:00|12790.8|12789.3|12790.6|12789.1|12791.9|12790.5|12790.4|12788.9|131
1717665600000|2024-06-06 09:20:00|12790.5|12789|12789.2|12788.3|12790.5|12789.5|12787.4|12786.5|110
1717665900000|2024-06-06 09:25:00|12789.3|12788.4|12787.5|12786.6|12790.1|12789.2|12787|12786.1|91
1717666200000|2024-06-06 09:30:00|12787.4|12786.5|12784.6|12783.7|12787.8|12786.9|12784.6|12783.7|140
1717666500000|2024-06-06 09:35:00|12784.5|12783.6|12781.7|12780.2|12785|12784.1|12781.5|12780.1|105
1717666800000|2024-06-06 09:40:00|12781.6|12780.1|12781.1|12780.2|12782|12781.1|12780.2|12779.3|122
1717667100000|2024-06-06 09:45:00|12781.2|12780.3|12783.1|12782.2|12783.4|12782.5|12780.4|12779.5|134
1717667400000|2024-06-06 09:50:00|12783.2|12782.3|12785.6|12784.7|12787.5|12786|12781.9|12780.9|159
1717667700000|2024-06-06 09:55:00|12785.5|12784.6|12785.2|12784.3|12786.6|12785.7|12784.1|12783.2|123
1717668000000|2024-06-06 10:00:00|12785.1|12784.2|12783.1|12782.2|12785.6|12784.7|12782.1|12781.2|142
1717668300000|2024-06-06 10:05:00|12783.4|12782.5|12785.9|12784.4|12786.7|12785.2|12782.5|12781.6|155
1717668600000|2024-06-06 10:10:00|12786|12784.5|12785.6|12784.7|12787.3|12786.4|12785.6|12784.4|95
1717668900000|2024-06-06 10:15:00|12785.5|12784.6|12787.2|12786.3|12788.5|12787.6|12785.5|12784.6|94
1717669200000|2024-06-06 10:20:00|12787.3|12786.4|12780.6|12779.7|12787.5|12786.6|12780.2|12779.3|146
1717669500000|2024-06-06 10:25:00|12780.5|12779.6|12780.4|12779.5|12781.5|12780.6|12779.1|12778.2|139
1717669800000|2024-06-06 10:30:00|12780.3|12779.4|12781.7|12780.2|12782|12780.5|12778.3|12777.4|160
1717670100000|2024-06-06 10:35:00|12781.4|12779.9|12784.5|12783|12784.7|12783.2|12780.8|12779.3|160
1717670400000|2024-06-06 10:40:00|12784.4|12782.9|12785.1|12783.6|12786.4|12784.9|12783.2|12781.7|158
1717670700000|2024-06-06 10:45:00|12785.3|12783.8|12785.3|12783.8|12786.4|12784.9|12784.1|12783.2|125
1717671000000|2024-06-06 10:50:00|12785.4|12783.9|12782|12781.1|12787.1|12785.6|12781.9|12780.9|142
1717671300000|2024-06-06 10:55:00|12781.9|12781|12781.4|12779.9|12782.9|12782|12780.2|12779.3|144
1717671600000|2024-06-06 11:00:00|12781.5|12780|12779.4|12778.5|12782.4|12780.9|12779.1|12778.2|134
1717671900000|2024-06-06 11:05:00|12779.5|12778.6|12779.3|12777.8|12780.2|12779.3|12778.1|12777.2|97
1717672200000|2024-06-06 11:10:00|12779.4|12777.9|12780|12778.5|12780.4|12779.2|12779|12777.9|75
1717672500000|2024-06-06 11:15:00|12780.1|12778.6|12777.2|12776.3|12780.7|12779.2|12776.9|12776|100
1717672800000|2024-06-06 11:20:00|12777.3|12776.4|12775.3|12774.4|12778.2|12777.3|12773.7|12772.8|139
1717673100000|2024-06-06 11:25:00|12775.4|12774.5|12773|12771.5|12775.5|12774.6|12773|12771.5|127
1717673400000|2024-06-06 11:30:00|12773.1|12771.6|12775.5|12774|12775.7|12774.2|12770.6|12769.7|142
1717673700000|2024-06-06 11:35:00|12775.4|12773.9|12776.7|12775.2|12778.8|12777.3|12775.1|12773.6|148
1717674000000|2024-06-06 11:40:00|12776.8|12775.3|12773.4|12772.5|12776.9|12775.4|12773|12772.1|169
1717674300000|2024-06-06 11:45:00|12773.5|12772.6|12771.4|12770.5|12774.2|12773.2|12770.7|12769.8|168
1717674600000|2024-06-06 11:50:00|12771.3|12770.4|12772.2|12771.3|12772.6|12771.7|12770.9|12770|102
1717674900000|2024-06-06 11:55:00|12772.3|12771.4|12771|12770.1|12772.6|12771.7|12768|12767.1|207
1717675200000|2024-06-06 12:00:00|12770.9|12770|12770.2|12769.3|12772.2|12771.3|12770|12769.1|217
1717675500000|2024-06-06 12:05:00|12770.1|12769.2|12769.3|12768.4|12770.7|12769.8|12769|12768.1|193
1717675800000|2024-06-06 12:10:00|12769.4|12768.5|12771|12768.9|12772.4|12771.5|12769.4|12768.5|194
1717676100000|2024-06-06 12:15:00|12771.6|12768.1|12779.8|12778.3|12780.9|12779.4|12766.9|12765.4|951
1717676400000|2024-06-06 12:20:00|12779.7|12778.8|12779.2|12778.3|12780.5|12779.6|12774.5|12773.6|551
1717676700000|2024-06-06 12:25:00|12779.1|12778.2|12783.1|12777.4|12783.1|12779.8|12775.5|12774.1|412
1717677000000|2024-06-06 12:30:00|12785.4|12774.4|12784.5|12783|12793.5|12791|12783.9|12774.4|944
1717677300000|2024-06-06 12:35:00|12783.9|12782.4|12780.5|12779.6|12785.1|12783.7|12779.3|12778|561
1717677600000|2024-06-06 12:40:00|12780.3|12779.4|12782.7|12781.2|12783|12781.5|12775.1|12774.2|484
1717677900000|2024-06-06 12:45:00|12782.6|12781.1|12780.6|12779.7|12782.7|12781.8|12779.5|12778.6|391
1717678200000|2024-06-06 12:50:00|12780.7|12779.8|12774.6|12773.7|12780.7|12779.8|12772.7|12771.8|522
1717678500000|2024-06-06 12:55:00|12774.7|12773.8|12779.1|12778.2|12779.8|12778.9|12772.5|12771.6|393
1717678800000|2024-06-06 13:00:00|12779|12778.1|12774.5|12773.6|12782.9|12781.4|12772.4|12771.4|587
1717679100000|2024-06-06 13:05:00|12774.4|12773.5|12774.7|12773.8|12775.2|12774.3|12768.4|12767.3|495
1717679400000|2024-06-06 13:10:00|12774.6|12773.7|12771.4|12769.9|12776.5|12775.2|12769.8|12768.3|653
1717679700000|2024-06-06 13:15:00|12771.5|12770|12765.6|12764.7|12773.9|12772.6|12764.8|12763.9|467
1717680000000|2024-06-06 13:20:00|12765.5|12764.6|12770.2|12769.3|12771|12770.1|12763.3|12761.8|391
1717680300000|2024-06-06 13:25:00|12769.6|12768.7|12774.3|12772.8|12775.4|12773.9|12769.5|12768.6|414
1717680600000|2024-06-06 13:30:00|12774.4|12772.9|12773.3|12771.8|12777.2|12775.7|12773.2|12771.7|503
1717680900000|2024-06-06 13:35:00|12772.8|12771.9|12780.7|12779.2|12781.9|12781|12770.9|12770|486
1717681200000|2024-06-06 13:40:00|12780.8|12779.3|12777.6|12776.1|12786|12784.5|12776.8|12775.3|444
1717681500000|2024-06-06 13:45:00|12777.4|12775.9|12783.9|12782.4|12783.9|12782.4|12777.3|12775.8|447
1717681800000|2024-06-06 13:50:00|12783.7|12782.2|12784.1|12783.2|12787.9|12786.4|12782.7|12781.8|288
1717682100000|2024-06-06 13:55:00|12784.7|12783.8|12785.2|12783.7|12785.8|12784.9|12783.4|12782.5|160
1717682400000|2024-06-06 14:00:00|12785.3|12783.8|12787.6|12786.7|12789.7|12788.8|12784.4|12783.5|329
1717682700000|2024-06-06 14:05:00|12787.7|12786.8|12786|12785.1|12789.2|12788.1|12784.6|12783.7|287
1717683000000|2024-06-06 14:10:00|12785.9|12785|12777.3|12775.8|12787.9|12787|12776.3|12774.8|325
1717683300000|2024-06-06 14:15:00|12777.4|12775.9|12776.2|12774.7|12777.8|12776.3|12774.1|12772.6|291
1717683600000|2024-06-06 14:20:00|12776.3|12774.8|12778.7|12777.2|12779.2|12777.9|12774.8|12773.5|306
1717683900000|2024-06-06 14:25:00|12778.5|12777|12774.3|12772.8|12778.5|12777.1|12772.7|12771.2|288
1717684200000|2024-06-06 14:30:00|12774.5|12773|12773.8|12772.3|12775.8|12774.3|12771.9|12771|301
1717684500000|2024-06-06 14:35:00|12773.9|12772.4|12777.1|12776.2|12777.3|12776.4|12773.7|12772.2|231
1717684800000|2024-06-06 14:40:00|12777.3|12775.8|12776|12775.1|12777.3|12776.4|12774|12773.1|228
1717685100000|2024-06-06 14:45:00|12775.9|12775|12774|12772.5|12780.9|12780|12774|12772.5|270
1717685400000|2024-06-06 14:50:00|12774.1|12772.6|12774.4|12772.9|12774.5|12773|12769.3|12767.8|360
1717685700000|2024-06-06 14:55:00|12774.1|12772.6|12773|12772.1|12774.4|12772.9|12770.9|12770|258
1717686000000|2024-06-06 15:00:00|12772.6|12771.7|12780.9|12780|12781.3|12780.2|12772.6|12771.7|295
1717686300000|2024-06-06 15:05:00|12781|12780.1|12781.3|12780.4|12785.2|12783.7|12780.9|12780|232
1717686600000|2024-06-06 15:10:00|12781.4|12780.5|12781.1|12780.2|12781.9|12781|12779.7|12778.8|124
1717686900000|2024-06-06 15:15:00|12781.2|12780.3|12781.5|12780|12783|12782.1|12780.1|12778.8|174
1717687200000|2024-06-06 15:20:00|12781.6|12780.1|12782|12781.1|12782.6|12781.7|12780.8|12779.9|160
1717687500000|2024-06-06 15:25:00|12782.4|12781.5|12786.4|12784.9|12787.2|12786.2|12781.4|12780.5|175
1717687800000|2024-06-06 15:30:00|12785.8|12785|12782.2|12780.7|12787.5|12786.6|12781.2|12779.7|234
1717688100000|2024-06-06 15:35:00|12782.3|12780.8|12783.2|12781.7|12784|12783.1|12780.9|12779.7|185
1717688400000|2024-06-06 15:40:00|12783.3|12781.8|12784.2|12782.7|12785.6|12784.4|12783.1|12781.6|102
1717688700000|2024-06-06 15:45:00|12784|12783.1|12785.1|12783.6|12786|12785.1|12783.9|12783|160
1717689000000|2024-06-06 15:50:00|12785.2|12783.7|12783.8|12782.9|12785.6|12784.2|12782.9|12781.9|131
1717689300000|2024-06-06 15:55:00|12783.7|12782.8|12784.1|12783.2|12785.2|12784.3|12782.8|12781.9|188
1717689600000|2024-06-06 16:00:00|12784.2|12783.3|12779.8|12778.9|12784.4|12783.5|12779|12778.1|195
1717689900000|2024-06-06 16:05:00|12779.9|12779|12778.9|12777.4|12780.3|12779.4|12777.8|12776.9|120
1717690200000|2024-06-06 16:10:00|12778.6|12777.1|12779.9|12779|12780.2|12779.3|12777|12776|128
1717690500000|2024-06-06 16:15:00|12780|12779.1|12781.8|12780.3|12781.8|12780.3|12777.3|12776.4|148
1717690800000|2024-06-06 16:20:00|12782|12780.5|12784.3|12782.8|12784.5|12783|12782|12780.5|123
1717691100000|2024-06-06 16:25:00|12784.4|12782.9|12787.6|12786.1|12787.7|12786.2|12784.3|12782.9|106
1717691400000|2024-06-06 16:30:00|12787.7|12786.2|12785.4|12784.5|12788|12787.1|12784.1|12782.6|126
1717691700000|2024-06-06 16:35:00|12785.3|12784.4|12785.2|12784.3|12787.8|12786.3|12785.1|12783.7|126
1717692000000|2024-06-06 16:40:00|12785.3|12784.4|12783.7|12782.2|12786.9|12786|12783.4|12781.9|102
1717692300000|2024-06-06 16:45:00|12783.8|12782.3|12780.4|12779.5|12784.4|12783.4|12780.1|12779|90
1717692600000|2024-06-06 16:50:00|12780.8|12779.9|12779.4|12778.5|12780.9|12780|12778|12776.7|143
1717692900000|2024-06-06 16:55:00|12779.3|12778.4|12779|12778.1|12779.3|12778.4|12776.8|12775.6|119
1717693200000|2024-06-06 17:00:00|12779.2|12777.7|12781.9|12781|12781.9|12781|12778.7|12777.2|101
1717693500000|2024-06-06 17:05:00|12781.8|12780.9|12780.5|12779|12781.9|12781|12779.8|12778.6|79
1717693800000|2024-06-06 17:10:00|12780.8|12779.9|12782.4|12781.5|12782.5|12781.6|12780|12778.5|84
1717694100000|2024-06-06 17:15:00|12783|12782.1|12783.2|12781.7|12784.2|12783.1|12782.9|12781.7|86
1717694400000|2024-06-06 17:20:00|12783.4|12781.9|12785.3|12783.8|12785.3|12783.8|12782.1|12780.8|91
1717694700000|2024-06-06 17:25:00|12785.4|12783.9|12787.7|12786.2|12788.6|12787.1|12785.4|12783.9|92
1717695000000|2024-06-06 17:30:00|12787.6|12786.1|12789.6|12788.1|12790.3|12789|12787.3|12785.8|94
1717695300000|2024-06-06 17:35:00|12789.7|12788.2|12792.8|12791.9|12793.7|12792.2|12789.3|12787.8|119
1717695600000|2024-06-06 17:40:00|12792.9|12792|12791.5|12790|12793|12792|12790.2|12788.7|138
1717695900000|2024-06-06 17:45:00|12791.7|12790.2|12794.3|12792.8|12795.2|12794|12791.6|12790.1|157
1717696200000|2024-06-06 17:50:00|12794.8|12793.3|12795|12794.1|12795.9|12795|12793.9|12792.9|105
1717696500000|2024-06-06 17:55:00|12794.9|12794|12794.4|12793.5|12795.6|12794.7|12793.5|12792|113
1717696800000|2024-06-06 18:00:00|12794.3|12793.4|12790.3|12788.8|12795|12794.1|12790.2|12788.7|125
1717697100000|2024-06-06 18:05:00|12790.2|12788.7|12784.5|12783|12790.2|12788.7|12784.3|12782.8|255
1717697400000|2024-06-06 18:10:00|12784.4|12782.9|12785.4|12784.5|12786|12785.1|12783.7|12782.2|143
1717697700000|2024-06-06 18:15:00|12785.3|12784.4|12786.7|12785.2|12787.3|12785.8|12784|12783.1|125
1717698000000|2024-06-06 18:20:00|12786.5|12785|12787.7|12786.2|12788.5|12787|12785.9|12784.6|102
1717698300000|2024-06-06 18:25:00|12787.6|12786.1|12788.1|12787.2|12788.6|12787.4|12787|12785.9|110
1717698600000|2024-06-06 18:30:00|12787.3|12786.4|12791.2|12789.7|12791.5|12790.4|12787.2|12785.9|90
1717698900000|2024-06-06 18:35:00|12791.4|12789.9|12791.1|12790.2|12791.8|12790.9|12790.7|12789.2|116
1717699200000|2024-06-06 18:40:00|12791.9|12791|12794.2|12792.7|12794.7|12793.2|12791.9|12790.6|87
1717699500000|2024-06-06 18:45:00|12794.3|12792.8|12793|12792.1|12795.1|12793.9|12793|12791.6|90
1717699800000|2024-06-06 18:50:00|12793.1|12792.2|12795.4|12793.9|12796.1|12794.6|12793.1|12792.2|135
1717700100000|2024-06-06 18:55:00|12795.3|12793.8|12795.2|12793.7|12796.4|12794.9|12794.1|12792.6|157
1717700400000|2024-06-06 19:00:00|12794.9|12793.4|12793.3|12791.8|12795.3|12793.8|12792.9|12791.6|163
1717700700000|2024-06-06 19:05:00|12793.4|12791.9|12795|12794.1|12795.2|12794.3|12793.4|12791.9|114
1717701000000|2024-06-06 19:10:00|12794.9|12794|12794.7|12793.8|12795.2|12794.3|12794.3|12793.4|79
1717701300000|2024-06-06 19:15:00|12794.8|12793.9|12796.1|12794.6|12796.2|12795.1|12794.8|12793.6|85
1717701600000|2024-06-06 19:20:00|12796.2|12794.7|12794.3|12792.8|12796.5|12795|12794|12792.6|92
1717701900000|2024-06-06 19:25:00|12794.2|12792.7|12793.1|12792.2|12794.5|12793|12791.6|12790.1|193
1717702200000|2024-06-06 19:30:00|12793.2|12791.7|12791.2|12789.7|12793.2|12791.7|12791|12789.5|177
1717702500000|2024-06-06 19:35:00|12791.1|12789.6|12789.7|12788.2|12791.3|12789.8|12788.9|12787.7|173
1717702800000|2024-06-06 19:40:00|12789.5|12788|12789.4|12787.9|12791.3|12789.8|12789|12787.5|218
1717703100000|2024-06-06 19:45:00|12789.3|12787.8|12789.9|12789|12790.3|12789.3|12788.3|12786.8|112
1717703400000|2024-06-06 19:50:00|12790.3|12788.8|12789.6|12788.1|12790.4|12789.3|12787.3|12786.4|132
1717703700000|2024-06-06 19:55:00|12789.5|12788|12789.9|12789|12790.5|12789.2|12788.5|12787|113
1717704000000|2024-06-06 20:00:00|12790.3|12788.8|12792.5|12791|12792.6|12791.1|12790|12788.8|50
1717704300000|2024-06-06 20:05:00|12792.6|12791.1|12792.8|12791.3|12793.5|12792|12792.4|12791.1|51
1717704600000|2024-06-06 20:10:00|12792.7|12791.2|12794.5|12793|12795.5|12794|12792.7|12791.2|43
1717704900000|2024-06-06 20:15:00|12794.4|12792.9|12794.4|12792.9|12794.4|12792.9|12793.9|12792.4|15
1717705200000|2024-06-06 20:20:00|12794.3|12792.8|12793.7|12792.2|12794.5|12793.1|12793.7|12792.2|36
1717705500000|2024-06-06 20:25:00|12793.8|12792.3|12794.6|12793.1|12794.8|12793.3|12793.7|12792.2|49
1717705800000|2024-06-06 20:30:00|12794.7|12793.2|12793.3|12791.8|12794.7|12793.2|12793.3|12791.8|39
1717706100000|2024-06-06 20:35:00|12793.2|12791.7|12792.9|12791.4|12793.3|12791.8|12792.4|12790.9|22
1717706400000|2024-06-06 20:40:00|12793|12791.5|12791.6|12790.1|12793.1|12791.6|12791.3|12789.8|18
1717706700000|2024-06-06 20:45:00|12791.7|12790.2|12791.6|12790.1|12792.6|12791.1|12791.5|12790|39
1717707000000|2024-06-06 20:50:00|12792.1|12790.6|12792.2|12790.7|12792.6|12791.1|12791.9|12790.4|47
1717707300000|2024-06-06 20:55:00|12792.7|12790.3|12797.4|12786.1|12797.7|12790.3|12791.5|12786.1|112
1717707600000|2024-06-06 21:00:00|12797.6|12785.8|12796.7|12784.8|12797.8|12785.9|12795.7|12784.8|10
1717707900000|2024-06-06 21:05:00|12796.3|12784.9|12797.1|12785.3|12797.1|12785.3|12795.9|12784.4|14
1717708200000|2024-06-06 21:10:00|12797|12785.4|12795.9|12786.9|12797.1|12786.9|12795.8|12785.2|13
1717708500000|2024-06-06 21:15:00|12796|12786.7|12795.8|12786.8|12796|12786.9|12795.8|12786.6|20
1717708800000|2024-06-06 21:20:00|12795.9|12787|12797.4|12788.1|12797.4|12788.1|12795.6|12784.7|34
1717709100000|2024-06-06 21:25:00|12797.3|12788.2|12795.1|12785.6|12797.9|12789.2|12793.8|12784.9|37
1717709400000|2024-06-06 21:30:00|12795.2|12785.7|12795.2|12786.7|12795.4|12786.8|12795.2|12785.3|33
1717709700000|2024-06-06 21:35:00|12795.4|12786.3|12794.4|12787.4|12795.5|12787.8|12793.6|12786.2|68
1717710000000|2024-06-06 21:40:00|12794.1|12787.8|12795|12786.6|12795.4|12788|12794.1|12786|53
1717710300000|2024-06-06 21:45:00|12795.3|12786.1|12796.5|12790.6|12798.6|12791.4|12795.3|12786.1|127
1717710600000|2024-06-06 21:50:00|12796.8|12790.3|12794.6|12789.3|12796.9|12791.1|12793.7|12784.8|139
1717710900000|2024-06-06 21:55:00|12794.7|12789.4|12796|12787.2|12796.9|12791|12794.2|12787.1|92
1717711200000|2024-06-06 22:00:00|12795.9|12787.3|12794.1|12791.7|12796|12791.9|12793.8|12787|90
1717711500000|2024-06-06 22:05:00|12793.6|12792.1|12793.5|12792|12794.2|12792.3|12793.3|12791.6|23
1717711800000|2024-06-06 22:10:00|12793.6|12792.1|12794.4|12792.9|12794.6|12793.1|12793.6|12792.1|17
1717712100000|2024-06-06 22:15:00|12794.3|12792.8|12794.7|12793.2|12794.8|12793.3|12794.3|12792.8|37
1717712400000|2024-06-06 22:20:00|12794.8|12793.3|12794.5|12793|12794.8|12793.3|12794.5|12793|18
1717712700000|2024-06-06 22:25:00|12794.4|12792.9|12794.5|12793|12794.6|12793.1|12794.3|12792.8|16
1717713000000|2024-06-06 22:30:00|12794.6|12793.1|12795.1|12793.6|12795.1|12793.6|12794.5|12793|17
1717713300000|2024-06-06 22:35:00|12795.2|12793.7|12794.6|12793.1|12795.3|12793.8|12794.5|12793|12
1717713600000|2024-06-06 22:40:00|12794.5|12793|12794.4|12792.9|12794.7|12793.2|12794.4|12792.9|14
1717713900000|2024-06-06 22:45:00|12794.3|12792.8|12793.5|12792|12794.3|12792.8|12793.4|12791.9|11
1717714200000|2024-06-06 22:50:00|12793.6|12792.1|12793.5|12792|12793.7|12792.2|12793.3|12791.8|15
1717714500000|2024-06-06 22:55:00|12793.6|12792.1|12793.5|12792|12793.7|12792.2|12793.5|12792|8
1717714800000|2024-06-06 23:00:00|12794.4|12792.9|12794.5|12793|12794.5|12793|12794.2|12792.7|22
1717715100000|2024-06-06 23:05:00|12794.3|12792.8|12794.2|12792.7|12794.5|12793|12793.9|12792.4|13
1717715400000|2024-06-06 23:10:00|12794|12792.5|12793.1|12791.6|12794|12792.5|12793|12791.5|34
1717715700000|2024-06-06 23:15:00|12793.3|12791.8|12793.1|12791.6|12793.3|12791.8|12792.8|12791.3|25
1717716000000|2024-06-06 23:20:00|12793.3|12791.8|12793.2|12791.7|12793.3|12792.2|12792.2|12790.7|26
1717716300000|2024-06-06 23:25:00|12792.8|12791.9|12791.6|12790.1|12792.9|12791.9|12791.6|12790.1|26
1717716600000|2024-06-06 23:30:00|12791.7|12790.2|12791.7|12790.2|12791.7|12790.5|12791.2|12789.8|29
1717716900000|2024-06-06 23:35:00|12791.6|12790.1|12790.6|12789.1|12791.7|12790.2|12790.4|12788.9|30
1717717200000|2024-06-06 23:40:00|12790.7|12789.2|12792|12790.5|12792.4|12790.9|12790.3|12788.8|29
1717717500000|2024-06-06 23:45:00|12791.9|12790.4|12793.4|12791.9|12793.6|12792.1|12791.8|12790.3|19
1717717800000|2024-06-06 23:50:00|12793.5|12792|12793.7|12792.2|12794.2|12792.7|12793.1|12791.8|28
1717718100000|2024-06-06 23:55:00|12793.8|12792.3|12793.4|12791.9|12793.8|12792.5|12792.3|12790.8|58
1717718400000|2024-06-07 00:00:00|12793.3|12791.8|12792.1|12790.6|12793.3|12791.8|12790.5|12789|80
1717718700000|2024-06-07 00:05:00|12792.2|12790.7|12790.9|12789.4|12792.7|12791.2|12790.7|12789.2|50
1717719000000|2024-06-07 00:10:00|12791|12789.5|12790.4|12788.9|12791.6|12790.1|12790.3|12788.8|79
1717719300000|2024-06-07 00:15:00|12790.5|12789|12791.4|12789.9|12792.3|12790.8|12790.5|12789|99
1717719600000|2024-06-07 00:20:00|12791.3|12789.8|12792.6|12791.7|12793|12792.1|12791.3|12789.8|93
1717719900000|2024-06-07 00:25:00|12792.5|12791.6|12789.1|12787.6|12792.9|12791.8|12788.6|12787.1|103
1717720200000|2024-06-07 00:30:00|12788.9|12787.4|12788.2|12786.7|12789|12787.5|12788|12786.5|115
1717720500000|2024-06-07 00:35:00|12788.3|12786.8|12788.3|12786.8|12789.1|12787.6|12787.2|12785.7|108
1717720800000|2024-06-07 00:40:00|12788.7|12787.2|12788|12786.5|12788.7|12787.2|12786.6|12785.1|123
1717721100000|2024-06-07 00:45:00|12788.1|12786.6|12790.2|12788.7|12791.2|12789.7|12788.1|12786.6|175
1717721400000|2024-06-07 00:50:00|12790.3|12788.8|12791.7|12790.2|12792|12790.8|12790|12788.5|100
1717721700000|2024-06-07 00:55:00|12791.5|12790.6|12789.3|12787.8|12792|12790.8|12788.4|12786.9|115
1717722000000|2024-06-07 01:00:00|12789.4|12787.9|12789.1|12788.2|12791.2|12789.7|12788.4|12787.2|122
1717722300000|2024-06-07 01:05:00|12789|12788.1|12787.5|12786.6|12789.2|12788.3|12787.1|12785.6|165
1717722600000|2024-06-07 01:10:00|12787.4|12786.5|12786.3|12784.8|12787.6|12786.7|12785.8|12784.3|129
1717722900000|2024-06-07 01:15:00|12786.2|12784.7|12787.4|12786.5|12787.4|12786.5|12785.8|12784.6|180
1717723200000|2024-06-07 01:20:00|12787.3|12786.4|12787.2|12786.3|12788.3|12786.8|12786.8|12785.3|99
1717723500000|2024-06-07 01:25:00|12787.5|12786|12785.7|12784.2|12787.6|12786.5|12784.6|12783.1|96
1717723800000|2024-06-07 01:30:00|12785.6|12784.1|12787.1|12785.6|12787.5|12786.4|12784.4|12782.9|177
1717724100000|2024-06-07 01:35:00|12787|12785.5|12788.1|12787.2|12788.2|12787.3|12786.6|12785.5|107
1717724400000|2024-06-07 01:40:00|12788.2|12787.3|12789.2|12788.3|12790.1|12789.2|12788.2|12787|98
1717724700000|2024-06-07 01:45:00|12789.4|12788.5|12790.6|12789.1|12791.7|12790.4|12789.2|12788.3|98
1717725000000|2024-06-07 01:50:00|12790.7|12789.2|12791.3|12790.4|12791.9|12790.8|12790.5|12789|104
1717725300000|2024-06-07 01:55:00|12791.2|12790.3|12791.6|12790.7|12792.1|12791.2|12790.9|12790|75
1717725600000|2024-06-07 02:00:00|12791.5|12790.6|12791.1|12790.2|12791.6|12790.7|12790.4|12789.5|104
1717725900000|2024-06-07 02:05:00|12791.2|12790.3|12790.4|12789.5|12791.2|12790.3|12790.2|12789.1|63
1717726200000|2024-06-07 02:10:00|12790.5|12789.6|12790.3|12788.8|12791.5|12790.6|12790|12788.8|79
1717726500000|2024-06-07 02:15:00|12790.2|12788.7|12788|12786.5|12790.3|12789|12787.5|12786.5|91
1717726800000|2024-06-07 02:20:00|12787.8|12786.3|12789.4|12788.5|12789.7|12788.8|12787.7|12786.2|89
1717727100000|2024-06-07 02:25:00|12789.3|12788.4|12790|12789.1|12790.8|12789.3|12789|12787.8|84
1717727400000|2024-06-07 02:30:00|12790.3|12788.8|12789.4|12788.5|12790.7|12789.2|12789.3|12788|106
1717727700000|2024-06-07 02:35:00|12789.3|12788.4|12789.5|12788|12789.8|12788.6|12789|12787.8|65
1717728000000|2024-06-07 02:40:00|12789.4|12787.9|12791.7|12790.2|12791.7|12790.6|12789|12787.6|44
1717728300000|2024-06-07 02:45:00|12791.6|12790.1|12791.7|12790.2|12792.2|12790.7|12791.2|12789.9|67
1717728600000|2024-06-07 02:50:00|12791.6|12790.1|12791.3|12789.8|12792|12790.5|12791.2|12789.7|79
1717728900000|2024-06-07 02:55:00|12791.2|12789.7|12790.3|12788.8|12791.4|12789.9|12789.8|12788.3|97
1717729200000|2024-06-07 03:00:00|12790.2|12788.7|12791.3|12789.8|12791.4|12789.9|12790.2|12788.7|61
1717729500000|2024-06-07 03:05:00|12791.2|12789.7|12789.6|12788.1|12791.7|12790.2|12789.6|12788.1|103
1717729800000|2024-06-07 03:10:00|12789.5|12788|12789.6|12788.1|12790.3|12788.8|12789.1|12787.6|102
1717730100000|2024-06-07 03:15:00|12789.7|12788.2|12790.2|12788.7|12790.5|12789|12789.6|12788.1|93
1717730400000|2024-06-07 03:20:00|12790.3|12788.8|12790.7|12789.2|12790.8|12789.3|12789.9|12788.4|86
1717730700000|2024-06-07 03:25:00|12790.8|12789.3|12789.4|12787.9|12791|12789.5|12789|12787.5|114
1717731000000|2024-06-07 03:30:00|12789.2|12788.3|12790|12789.1|12790.1|12789.2|12788.9|12787.7|137
1717731300000|2024-06-07 03:35:00|12790.3|12788.8|12791.2|12789.7|12791.3|12790.4|12790.1|12788.7|70
1717731600000|2024-06-07 03:40:00|12790.6|12789.6|12790.3|12789.4|12791.3|12790.3|12790.1|12789.2|80
1717731900000|2024-06-07 03:45:00|12790.5|12789|12790|12789.1|12790.6|12789.4|12789.2|12788|79
1717732200000|2024-06-07 03:50:00|12789.9|12789|12789.2|12788.3|12790.2|12789.3|12789.1|12787.9|56
1717732500000|2024-06-07 03:55:00|12789.6|12788.1|12789.3|12788.4|12789.6|12788.4|12788.2|12787|64
1717732800000|2024-06-07 04:00:00|12789.1|12788.2|12789.2|12788.3|12789.4|12788.5|12788.7|12787.8|32
1717733100000|2024-06-07 04:05:00|12789.3|12788.4|12789.2|12787.7|12789.8|12788.7|12789.1|12787.6|62
1717733400000|2024-06-07 04:10:00|12789.3|12787.8|12789.5|12788|12790.1|12788.6|12789.1|12787.7|61
1717733700000|2024-06-07 04:15:00|12789.4|12787.9|12790.4|12788.9|12790.7|12789.4|12789.3|12787.8|73
1717734000000|2024-06-07 04:20:00|12790.5|12789|12791.1|12789.6|12791.1|12789.9|12790|12788.8|62
1717734300000|2024-06-07 04:25:00|12790.7|12789.2|12791.4|12789.9|12791.7|12790.2|12790.7|12789.2|98
1717734600000|2024-06-07 04:30:00|12791.6|12790.1|12791|12789.5|12792.4|12790.9|12790.9|12789.4|91
1717734900000|2024-06-07 04:35:00|12790.9|12789.4|12792.3|12790.8|12792.5|12791|12790.9|12789.4|95
1717735200000|2024-06-07 04:40:00|12792.4|12790.9|12791|12789.5|12792.7|12791.2|12790.8|12789.3|64
1717735500000|2024-06-07 04:45:00|12791.1|12789.6|12789.6|12788.1|12791.5|12790|12789.4|12787.9|112
1717735800000|2024-06-07 04:50:00|12789.5|12788|12789.5|12788|12790.1|12788.6|12789.3|12787.8|115
1717736100000|2024-06-07 04:55:00|12789.6|12788.1|12791.4|12789.9|12791.5|12790|12789.6|12788.1|59
1717736400000|2024-06-07 05:00:00|12791.5|12790|12791.5|12790.6|12791.6|12790.6|12790.5|12789|92
1717736700000|2024-06-07 05:05:00|12791.4|12790.5|12791.1|12790.2|12791.8|12790.6|12790.7|12789.8|84
1717737000000|2024-06-07 05:10:00|12790.9|12790|12790.4|12788.9|12791.5|12790.4|12790.1|12788.6|111
1717737300000|2024-06-07 05:15:00|12790.3|12788.8|12790.3|12789.4|12790.8|12789.5|12789.8|12788.8|59
1717737600000|2024-06-07 05:20:00|12790.7|12789.2|12790.4|12789.5|12790.8|12789.6|12789.4|12788.2|44
1717737900000|2024-06-07 05:25:00|12790.3|12789.4|12789.8|12788.3|12790.9|12789.9|12789.5|12788.2|66
1717738200000|2024-06-07 05:30:00|12789.7|12788.2|12789|12788.1|12789.8|12788.6|12788.7|12787.8|71
1717738500000|2024-06-07 05:35:00|12789.1|12788.2|12789|12788.1|12790.7|12789.6|12789|12788|112
1717738800000|2024-06-07 05:40:00|12789.1|12788.2|12787.3|12786.4|12789.1|12788.2|12787.1|12785.9|105
1717739100000|2024-06-07 05:45:00|12787.2|12786.3|12786.4|12785.5|12787.7|12786.5|12786.3|12785.2|85
1717739400000|2024-06-07 05:50:00|12786.6|12785.7|12785.6|12784.7|12787.6|12786.5|12784.5|12783.6|98
1717739700000|2024-06-07 05:55:00|12785.7|12784.8|12785.3|12783.8|12786.9|12785.8|12785|12783.8|150
1717740000000|2024-06-07 06:00:00|12785.4|12783.9|12784.9|12783.4|12785.4|12783.9|12782.8|12781.3|178
1717740300000|2024-06-07 06:05:00|12784.6|12783.7|12784.9|12783.4|12787.9|12786.4|12784.2|12783.3|170
1717740600000|2024-06-07 06:10:00|12785|12783.5|12784.9|12783.4|12785.9|12784.4|12784|12782.5|145
1717740900000|2024-06-07 06:15:00|12784.8|12783.3|12785.7|12784.2|12787|12785.5|12784|12782.5|189
1717741200000|2024-06-07 06:20:00|12785.6|12784.1|12788.3|12786.8|12788.6|12787.1|12785.5|12784|159
1717741500000|2024-06-07 06:25:00|12788.6|12787.1|12790.4|12789.5|12790.8|12789.5|12787.5|12786.1|121
1717741800000|2024-06-07 06:30:00|12790.5|12789.6|12789.3|12788.4|12791.7|12790.5|12788.5|12787.6|162
1717742100000|2024-06-07 06:35:00|12789.1|12788.2|12790.4|12788.9|12792|12790.5|12788.6|12787.7|128
1717742400000|2024-06-07 06:40:00|12790.5|12789|12789.4|12788.5|12790.8|12789.3|12788.5|12787.6|102
1717742700000|2024-06-07 06:45:00|12789.2|12788.3|12791.7|12790.2|12791.8|12790.3|12788.1|12787.1|126
1717743000000|2024-06-07 06:50:00|12791.5|12790|12795.4|12794.5|12795.9|12794.5|12791.4|12789.9|148
1717743300000|2024-06-07 06:55:00|12795.6|12794.7|12795.3|12794.4|12796.8|12795.6|12794.5|12793.6|137
1717743600000|2024-06-07 07:00:00|12795.2|12794.3|12797.8|12796.3|12798.4|12797.5|12795.1|12794.1|237
1717743900000|2024-06-07 07:05:00|12797.9|12796.4|12800.4|12799.5|12800.6|12799.7|12797.7|12796.2|174
1717744200000|2024-06-07 07:10:00|12800.5|12799.6|12801.8|12800.3|12802.9|12801.7|12799.6|12798.7|146
1717744500000|2024-06-07 07:15:00|12801.9|12800.4|12800|12799.1|12803|12801.5|12799.1|12798.2|203
1717744800000|2024-06-07 07:20:00|12800.1|12799.2|12800|12799.1|12801.4|12800.2|12797.9|12797|210
1717745100000|2024-06-07 07:25:00|12800.1|12799.2|12796.9|12796|12800.2|12799.2|12795.3|12794.4|186
1717745400000|2024-06-07 07:30:00|12797|12796.1|12794.3|12792.8|12797.2|12796.1|12794|12792.8|234
1717745700000|2024-06-07 07:35:00|12794.4|12792.9|12793.4|12791.9|12795.4|12794.5|12791.3|12789.8|213
1717746000000|2024-06-07 07:40:00|12793.8|12792.3|12798.5|12797|12798.7|12797.2|12793.4|12791.9|179
1717746300000|2024-06-07 07:45:00|12798.2|12796.7|12799|12798.1|12799.8|12798.9|12797.7|12796.2|174
1717746600000|2024-06-07 07:50:00|12798.6|12797.7|12800.5|12799|12800.6|12799.7|12798|12797|194
1717746900000|2024-06-07 07:55:00|12800.4|12798.9|12801|12800.1|12801.9|12800.7|12798.5|12797|279
1717747200000|2024-06-07 08:00:00|12801.3|12799.8|12794|12793.1|12801.6|12800.7|12792.7|12791.8|365
1717747500000|2024-06-07 08:05:00|12794.1|12793.2|12794.8|12793.9|12795.4|12794.5|12791.8|12790.9|256
1717747800000|2024-06-07 08:10:00|12794.5|12793.6|12793.6|12792.7|12795|12794.1|12792.4|12791.5|152
1717748100000|2024-06-07 08:15:00|12793.5|12792.6|12791.3|12790.4|12795.2|12793.7|12791.2|12790.3|127
1717748400000|2024-06-07 08:20:00|12791.2|12790.3|12788.7|12787.2|12791.4|12790.4|12787.6|12786.1|190
1717748700000|2024-06-07 08:25:00|12788.6|12787.1|12789|12788.1|12790.5|12789.6|12788.6|12787.1|120
1717749000000|2024-06-07 08:30:00|12788.9|12788|12789|12788.1|12789.8|12788.5|12787.1|12786|157
1717749300000|2024-06-07 08:35:00|12788.9|12788|12787.3|12786.4|12789.5|12788.6|12786.6|12785.1|166
1717749600000|2024-06-07 08:40:00|12787.4|12786.5|12786.3|12784.8|12788.2|12787.3|12785.4|12783.9|164
1717749900000|2024-06-07 08:45:00|12786.5|12785|12785.1|12784.2|12787.2|12785.7|12782.9|12782|142
1717750200000|2024-06-07 08:50:00|12785|12784.1|12787.4|12785.9|12787.6|12786.1|12785|12783.9|116
1717750500000|2024-06-07 08:55:00|12787.8|12786.3|12789.4|12787.9|12789.8|12788.6|12787.8|12786.3|61
1717750800000|2024-06-07 09:00:00|12789.3|12787.8|12792.2|12790.7|12793.1|12792.1|12789|12787.8|225
1717751100000|2024-06-07 09:05:00|12791.9|12790.4|12791.3|12789.8|12795.8|12794.3|12791.2|12789.7|200
1717751400000|2024-06-07 09:10:00|12791.4|12789.9|12789.2|12788.3|12791.6|12790.1|12788.2|12786.7|181
1717751700000|2024-06-07 09:15:00|12789.1|12788.2|12788.4|12787.5|12789.8|12788.6|12787.5|12786|140
1717752000000|2024-06-07 09:20:00|12788.3|12787.4|12789.3|12788.4|12790|12789.1|12787.3|12786.4|133
1717752300000|2024-06-07 09:25:00|12789.2|12788.3|12792|12791.1|12792.5|12791.6|12788.6|12787.6|156
1717752600000|2024-06-07 09:30:00|12791.9|12791|12795.4|12793.9|12795.5|12794.5|12791.9|12791|148
1717752900000|2024-06-07 09:35:00|12795.3|12793.8|12797.7|12796.2|12798|12796.8|12795.3|12793.8|120
1717753200000|2024-06-07 09:40:00|12797.6|12796.1|12798.9|12798|12799.4|12798.5|12796.5|12795|91
1717753500000|2024-06-07 09:45:00|12799|12798.1|12800.5|12799|12800.8|12799.3|12798.6|12797.7|203
1717753800000|2024-06-07 09:50:00|12800.4|12798.9|12799.1|12798.2|12800.9|12799.6|12798.9|12797.9|136
1717754100000|2024-06-07 09:55:00|12799.2|12798.3|12796.8|12795.3|12799.3|12798.3|12796|12794.5|231
1717754400000|2024-06-07 10:00:00|12796.7|12795.2|12795.4|12793.9|12798.3|12796.8|12795.1|12793.7|210
1717754700000|2024-06-07 10:05:00|12795.3|12793.8|12796|12795.1|12796.4|12795.1|12794|12793.1|140
1717755000000|2024-06-07 10:10:00|12796.2|12795.3|12796.3|12795.4|12797|12796.1|12795.1|12794.2|83
1717755300000|2024-06-07 10:15:00|12796.2|12795.3|12796|12795.1|12796.7|12795.8|12795.4|12794.5|101
1717755600000|2024-06-07 10:20:00|12795.9|12795|12797|12796.1|12797.2|12796.3|12795|12794.1|104
1717755900000|2024-06-07 10:25:00|12796.9|12796|12796.4|12795.5|12798|12797.1|12796.4|12795.5|112
1717756200000|2024-06-07 10:30:00|12796.3|12795.4|12797.9|12797|12798.3|12797.3|12796|12795.1|98
1717756500000|2024-06-07 10:35:00|12798|12797.1|12797.2|12795.7|12798.1|12797.1|12796.5|12795|93
1717756800000|2024-06-07 10:40:00|12797.1|12795.6|12797|12796.1|12797.4|12796.5|12796|12795|84
1717757100000|2024-06-07 10:45:00|12796.8|12795.9|12795.3|12793.8|12796.8|12795.9|12793.9|12792.4|102
1717757400000|2024-06-07 10:50:00|12795.2|12793.7|12794.9|12794|12796.1|12794.6|12794.4|12793.1|80
1717757700000|2024-06-07 10:55:00|12794.8|12793.9|12792.8|12791.3|12795.4|12794.5|12791.3|12790.1|114
1717758000000|2024-06-07 11:00:00|12792.6|12791.1|12793.3|12792.4|12793.3|12792.4|12791.6|12790.6|131
1717758300000|2024-06-07 11:05:00|12793.4|12792.5|12796.8|12795.3|12797.4|12795.9|12793.2|12792.3|135
1717758600000|2024-06-07 11:10:00|12796.7|12795.2|12795.2|12794.3|12796.9|12795.7|12795|12794.1|93
1717758900000|2024-06-07 11:15:00|12795|12794.1|12797.7|12796.2|12797.7|12796.2|12794.4|12793|80
1717759200000|2024-06-07 11:20:00|12797.6|12796.1|12796.8|12795.3|12798.8|12797.4|12796.3|12795.1|142
1717759500000|2024-06-07 11:25:00|12796.7|12795.2|12796.4|12795.5|12797.5|12796|12795.7|12794.8|114
1717759800000|2024-06-07 11:30:00|12796.3|12795.4|12803.7|12802.8|12803.7|12802.8|12796|12795|150
1717760100000|2024-06-07 11:35:00|12803.8|12802.9|12803.4|12802.5|12804.5|12803.6|12800.6|12799.7|169
1717760400000|2024-06-07 11:40:00|12803.7|12802.2|12803.3|12802.4|12805.1|12804.2|12803.2|12802.1|191
1717760700000|2024-06-07 11:45:00|12803.2|12802.3|12804|12803.1|12804.5|12803.6|12800.8|12799.7|198
1717761000000|2024-06-07 11:50:00|12804.1|12803.2|12803.5|12802.6|12804.9|12803.7|12803.4|12802.1|149
1717761300000|2024-06-07 11:55:00|12803.4|12802.5|12808|12807.1|12809.3|12808.4|12803.4|12802.5|265
1717761600000|2024-06-07 12:00:00|12807.9|12807|12804.6|12803.1|12808.6|12807.1|12804.5|12803|309
1717761900000|2024-06-07 12:05:00|12804.5|12803|12803.3|12802.4|12806.3|12805.3|12803.3|12802|249
1717762200000|2024-06-07 12:10:00|12803.2|12802.3|12801.1|12800.2|12803.4|12802.3|12799.5|12798.6|173
1717762500000|2024-06-07 12:15:00|12800.3|12799.4|12803.2|12802.3|12804.5|12803|12798.4|12797.5|219
1717762800000|2024-06-07 12:20:00|12803.3|12802.4|12807.1|12806.2|12807.6|12806.7|12803.2|12802.2|257
1717763100000|2024-06-07 12:25:00|12807.2|12806.3|12812.4|12803.4|12812.5|12811|12806.9|12803.3|291
1717763400000|2024-06-07 12:30:00|12812.5|12801.5|12746|12744.5|12817.8|12806.8|12739.8|12738.3|1938
1717763700000|2024-06-07 12:35:00|12745.7|12744.2|12743.2|12741.7|12746.6|12745.1|12734.7|12733.7|1314
1717764000000|2024-06-07 12:40:00|12743|12741.5|12738.9|12737.4|12746.9|12745.5|12736.2|12734.9|1026
1717764300000|2024-06-07 12:45:00|12738.2|12736.7|12732.7|12731.2|12738.2|12736.7|12725.6|12724.7|945
1717764600000|2024-06-07 12:50:00|12732.8|12731.3|12735.7|12734.2|12745.1|12743.6|12732.6|12731.1|861
1717764900000|2024-06-07 12:55:00|12735|12733.5|12738.4|12737.5|12741.7|12740.4|12732.5|12731.6|761
1717765200000|2024-06-07 13:00:00|12738.1|12737.2|12725.4|12724.5|12738.4|12737.3|12721.7|12720.6|863
1717765500000|2024-06-07 13:05:00|12725.7|12724.8|12735.9|12734.4|12736|12734.5|12723.8|12722.3|852
1717765800000|2024-06-07 13:10:00|12735.8|12734.3|12726.5|12725|12736.9|12735.4|12726.1|12724.6|630
1717766100000|2024-06-07 13:15:00|12726.7|12725.2|12738.9|12738|12740.2|12739.3|12725.5|12724.1|587
1717766400000|2024-06-07 13:20:00|12738.6|12737.7|12732.4|12731.5|12739|12738.1|12727.2|12725.7|535
1717766700000|2024-06-07 13:25:00|12732.5|12731.6|12730.4|12729.5|12736.7|12735.8|12730.2|12729.3|456
1717767000000|2024-06-07 13:30:00|12730.1|12729.2|12723.5|12722|12730.1|12729.2|12723.5|12722|569
1717767300000|2024-06-07 13:35:00|12723.7|12722.2|12722.3|12721.4|12725.9|12724.4|12720.5|12719.1|516
1717767600000|2024-06-07 13:40:00|12722.2|12721.3|12724.2|12722.7|12728|12726.5|12720.6|12719.7|531
1717767900000|2024-06-07 13:45:00|12724.1|12722.6|12719.7|12718.2|12726.7|12725.2|12719.1|12717.6|342
1717768200000|2024-06-07 13:50:00|12719.8|12718.3|12720.4|12719.5|12724.1|12722.7|12718.7|12717.8|492
1717768500000|2024-06-07 13:55:00|12720.2|12719.3|12726.7|12725.2|12727.2|12725.7|12719.4|12718.2|468
1717768800000|2024-06-07 14:00:00|12726.6|12725.1|12723.9|12723|12730|12728.5|12722.4|12721.5|492
1717769100000|2024-06-07 14:05:00|12723.8|12722.9|12725.6|12724.7|12729.6|12728.2|12720.8|12719.6|515
1717769400000|2024-06-07 14:10:00|12725.7|12724.8|12717.7|12716.8|12725.7|12724.8|12717.3|12716.4|416
1717769700000|2024-06-07 14:15:00|12717.4|12716.5|12729|12728.1|12729.1|12728.2|12717.1|12716.2|441
1717770000000|2024-06-07 14:20:00|12728.8|12727.9|12725.5|12724.6|12730|12729.1|12725.4|12724.4|393
1717770300000|2024-06-07 14:25:00|12725.2|12724.3|12726.7|12725.2|12726.8|12725.3|12721.5|12720.5|356
1717770600000|2024-06-07 14:30:00|12726.8|12725.3|12729.7|12728.2|12729.8|12728.3|12726.3|12724.8|395
1717770900000|2024-06-07 14:35:00|12729.8|12728.3|12736|12734.5|12737|12735.5|12729.4|12727.9|396
1717771200000|2024-06-07 14:40:00|12735.9|12734.4|12737.5|12736|12741.7|12740.5|12735.8|12734.3|418
1717771500000|2024-06-07 14:45:00|12737.6|12736.1|12731.7|12730.2|12738|12736.5|12731|12729.5|425
1717771800000|2024-06-07 14:50:00|12731.5|12730|12723.5|12722|12733.8|12732.3|12722.3|12720.8|509
1717772100000|2024-06-07 14:55:00|12723.6|12722.1|12723.4|12721.9|12724.7|12723.2|12720.5|12719|479
1717772400000|2024-06-07 15:00:00|12723.3|12721.8|12724.3|12723.4|12725.5|12724.1|12720.6|12719.1|423
1717772700000|2024-06-07 15:05:00|12724.2|12723.3|12718.8|12717.3|12725.6|12724.4|12717.4|12715.9|389
1717773000000|2024-06-07 15:10:00|12718.7|12717.2|12723.7|12722.2|12723.8|12722.3|12716.9|12715.4|279
1717773300000|2024-06-07 15:15:00|12723.3|12721.8|12718.8|12717.3|12723.7|12722.2|12718.6|12717.1|280
1717773600000|2024-06-07 15:20:00|12718.7|12717.2|12725.8|12724.3|12725.9|12724.4|12717.6|12716.1|279
1717773900000|2024-06-07 15:25:00|12725.7|12724.2|12723.8|12722.3|12726|12724.5|12722.4|12720.9|255
1717774200000|2024-06-07 15:30:00|12723.7|12722.2|12724.6|12723.7|12728|12726.5|12722.4|12721.3|306
1717774500000|2024-06-07 15:35:00|12725|12724.1|12721.4|12720.5|12725.8|12724.6|12720.4|12719.2|278
1717774800000|2024-06-07 15:40:00|12721.5|12720.6|12720.1|12719.2|12722.9|12721.7|12719.1|12718.2|182
1717775100000|2024-06-07 15:45:00|12720.3|12719.4|12723.2|12722.3|12725.1|12724.2|12719.5|12718|214
1717775400000|2024-06-07 15:50:00|12723.3|12722.4|12726.5|12725|12726.6|12725.3|12722.5|12721.6|175
1717775700000|2024-06-07 15:55:00|12726.7|12725.2|12725.2|12724.3|12728.4|12727.3|12724.4|12723.5|237
1717776000000|2024-06-07 16:00:00|12725.3|12724.4|12728.3|12727.4|12729|12728.1|12724.6|12723.7|255
1717776300000|2024-06-07 16:05:00|12728.6|12727.7|12725.1|12724.2|12729.2|12728.3|12724.9|12724|217
1717776600000|2024-06-07 16:10:00|12725.2|12724.3|12723.5|12722.6|12726.1|12725.2|12723.4|12722.5|163
1717776900000|2024-06-07 16:15:00|12723.8|12722.3|12722.5|12721|12723.8|12722.4|12720.2|12718.7|203
1717777200000|2024-06-07 16:20:00|12722.6|12721.1|12723.3|12722.4|12726.5|12725|12720.9|12719.4|283
1717777500000|2024-06-07 16:25:00|12723.4|12722.5|12728.6|12727.7|12729.1|12728.2|12722.9|12722|212
1717777800000|2024-06-07 16:30:00|12728.7|12727.8|12727.4|12726.5|12730.8|12729.7|12727.3|12726.4|265
1717778100000|2024-06-07 16:35:00|12727.2|12726.3|12726.5|12725.6|12727.7|12726.8|12725.8|12724.9|207
1717778400000|2024-06-07 16:40:00|12726.6|12725.7|12725.8|12724.3|12727.9|12726.6|12725.5|12724.3|249
1717778700000|2024-06-07 16:45:00|12725.9|12724.4|12722.2|12720.7|12726.7|12725.2|12721.5|12720.6|202
1717779000000|2024-06-07 16:50:00|12722.1|12720.6|12722.8|12721.3|12723.1|12722.1|12720.9|12719.6|169
1717779300000|2024-06-07 16:55:00|12722.7|12721.2|12724.8|12723.3|12725.4|12723.9|12722|12720.9|201
1717779600000|2024-06-07 17:00:00|12725|12723.5|12719.7|12718.2|12725.3|12723.8|12719.2|12717.7|247
1717779900000|2024-06-07 17:05:00|12719.8|12718.3|12721.4|12719.9|12723.2|12721.7|12719.6|12718.1|190
1717780200000|2024-06-07 17:10:00|12721.5|12720|12721.3|12720.4|12723.1|12722.1|12720.7|12719.2|157
1717780500000|2024-06-07 17:15:00|12722.6|12721.1|12721.3|12720.4|12723.8|12722.3|12720.5|12719.6|107
1717780800000|2024-06-07 17:20:00|12721.2|12720.3|12722.4|12721.5|12723.6|12722.7|12720.3|12719.4|143
1717781100000|2024-06-07 17:25:00|12722.2|12721.3|12720.7|12719.2|12722.9|12721.7|12719.6|12718.1|169
1717781400000|2024-06-07 17:30:00|12720.6|12719.1|12719.5|12718|12720.7|12719.2|12719|12717.7|100
1717781700000|2024-06-07 17:35:00|12719.6|12718.1|12722.5|12721|12722.6|12721.1|12719.6|12718.1|126
1717782000000|2024-06-07 17:40:00|12722.8|12721.3|12721.3|12719.8|12722.8|12721.3|12721.3|12719.8|102
1717782300000|2024-06-07 17:45:00|12721.4|12719.9|12723.4|12721.9|12723.6|12722.1|12721.4|12719.9|115
1717782600000|2024-06-07 17:50:00|12723.5|12722|12725.5|12724|12727.9|12726.4|12723.4|12721.9|143
1717782900000|2024-06-07 17:55:00|12725.8|12724.3|12726.3|12725.4|12727.5|12726.6|12725.7|12724.2|146
1717783200000|2024-06-07 18:00:00|12726.8|12725.9|12722.4|12720.9|12727|12726.1|12721.6|12720.7|179
1717783500000|2024-06-07 18:05:00|12722.3|12720.8|12720.5|12719.6|12722.3|12721.4|12719.5|12718.2|238
1717783800000|2024-06-07 18:10:00|12720.4|12719.5|12719.1|12718.2|12720.7|12719.6|12718.6|12717.7|121
1717784100000|2024-06-07 18:15:00|12718.7|12717.8|12721.7|12720.2|12721.8|12720.3|12718.5|12717.3|98
1717784400000|2024-06-07 18:20:00|12721.6|12720.1|12723.3|12721.8|12725.4|12723.9|12721.6|12720.1|156
1717784700000|2024-06-07 18:25:00|12723.4|12721.9|12723.9|12723|12724.7|12723.8|12722.1|12721.2|190
1717785000000|2024-06-07 18:30:00|12724|12723.1|12720.3|12718.8|12724.2|12723.3|12720.3|12718.8|143
1717785300000|2024-06-07 18:35:00|12720.4|12718.9|12722.3|12721.4|12722.4|12721.5|12720.4|12718.9|104
1717785600000|2024-06-07 18:40:00|12722.4|12721.5|12726.1|12724.6|12726.4|12724.9|12721.5|12720.6|145
1717785900000|2024-06-07 18:45:00|12726|12724.5|12725.3|12723.8|12726.9|12725.4|12724.4|12723|148
1717786200000|2024-06-07 18:50:00|12725.4|12723.9|12726.9|12725.4|12727.4|12725.9|12725.1|12723.8|141
1717786500000|2024-06-07 18:55:00|12726.8|12725.3|12724.5|12723.6|12727|12725.5|12724.5|12723.6|120
1717786800000|2024-06-07 19:00:00|12724.6|12723.7|12725.4|12724.5|12725.7|12724.8|12723.6|12722.7|139
1717787100000|2024-06-07 19:05:00|12725.2|12724.3|12722.9|12721.4|12726|12724.5|12722.7|12721.2|150
1717787400000|2024-06-07 19:10:00|12723|12721.5|12721.7|12720.2|12723.9|12722.4|12719.7|12718.2|256
1717787700000|2024-06-07 19:15:00|12721.9|12720.4|12721.6|12720.1|12724.7|12723.2|12721.1|12719.6|225
1717788000000|2024-06-07 19:20:00|12721.5|12720|12720.9|12719.4|12722.7|12721.5|12720.5|12719.3|162
1717788300000|2024-06-07 19:25:00|12720.8|12719.3|12720.8|12719.3|12721.9|12720.4|12719.4|12717.9|121
1717788600000|2024-06-07 19:30:00|12720.7|12719.2|12722.5|12721.6|12723.2|12722.3|12720.3|12719.2|198
1717788900000|2024-06-07 19:35:00|12722.4|12721.5|12723.3|12722.4|12723.8|12722.5|12722.1|12720.6|179
1717789200000|2024-06-07 19:40:00|12723.4|12722.5|12723.4|12722.5|12724.2|12723.3|12723.1|12722.2|101
1717789500000|2024-06-07 19:45:00|12723.5|12722.6|12723.5|12722.6|12725|12723.6|12722.7|12721.5|130
1717789800000|2024-06-07 19:50:00|12722.8|12721.9|12722.3|12721.4|12723.9|12723|12721.4|12720.5|156
1717790100000|2024-06-07 19:55:00|12722.2|12721.3|12721.5|12720.6|12724.8|12723.8|12721.5|12720.6|145
1717790400000|2024-06-07 20:00:00|12721.4|12720.5|12722.4|12720.9|12723.2|12721.7|12721.4|12719.9|94
1717790700000|2024-06-07 20:05:00|12722.5|12721|12723.4|12721.9|12724.1|12722.6|12722.5|12721|73
1717791000000|2024-06-07 20:10:00|12723.5|12722|12722.7|12721.2|12723.5|12722|12722.7|12721.2|46
1717791300000|2024-06-07 20:15:00|12722.6|12721.1|12722.5|12721|12722.7|12721.2|12721.9|12720.4|25
1717791600000|2024-06-07 20:20:00|12722.4|12720.9|12722.6|12721.1|12722.9|12721.4|12722.3|12720.9|34
1717791900000|2024-06-07 20:25:00|12722.7|12721.2|12723.7|12722.2|12723.8|12722.3|12722.6|12721.1|40
1717792200000|2024-06-07 20:30:00|12723.6|12722.1|12722.6|12721.1|12723.7|12722.2|12722.6|12721.1|22
1717792500000|2024-06-07 20:35:00|12722.7|12721.2|12721.2|12719.7|12722.7|12721.2|12720.9|12719.4|44
1717792800000|2024-06-07 20:40:00|12721.1|12719.6|12721.8|12720.3|12721.9|12720.4|12721.1|12719.6|132
1717793100000|2024-06-07 20:45:00|12721.7|12720.2|12722.6|12721.1|12722.9|12721.4|12721.7|12720.2|148
1717793400000|2024-06-07 20:50:00|12722.7|12721.2|12723.2|12721.7|12724.1|12722.6|12722.5|12721|112
1717793700000|2024-06-07 20:55:00|12723.7|12721.3|12726.2|12714.3|12726.4|12721.6|12720.5|12713.3|239
1717963200000|2024-06-09 20:00:00|12728.6|12712.8|12724.5|12711.6|12729.2|12713.4|12724.5|12710|23
1717963500000|2024-06-09 20:05:00|12724.2|12711.4|12723.4|12710|12727.7|12714.7|12719.6|12709.9|32
1717963800000|2024-06-09 20:10:00|12723.1|12709.8|12721.6|12708.4|12723.1|12710.6|12721.4|12708.4|15
1717964100000|2024-06-09 20:15:00|12721.2|12708.1|12722.4|12701.4|12733.8|12712.8|12717.7|12701|41
1717964400000|2024-06-09 20:20:00|12719.1|12701|12721.3|12700.3|12722.5|12701.5|12713.7|12699.1|19
1717964700000|2024-06-09 20:25:00|12722.8|12701.8|12717.6|12696.6|12731|12710|12715.3|12696.3|40
1717965000000|2024-06-09 20:30:00|12717.2|12698.8|12727.9|12707.6|12736.3|12715.3|12714.9|12697.9|60
1717965300000|2024-06-09 20:35:00|12726|12708.1|12726.5|12708.7|12729.8|12709.8|12726|12707.1|24
1717965600000|2024-06-09 20:40:00|12726.9|12708.2|12736.1|12719.5|12745.2|12724.2|12722.1|12706.8|77
1717965900000|2024-06-09 20:45:00|12735.2|12719.7|12737.6|12723.5|12746|12725|12732.6|12718.4|38
1717966200000|2024-06-09 20:50:00|12748.4|12727.4|12736.3|12727.4|12751|12730|12736.3|12724.2|41
1717966500000|2024-06-09 20:55:00|12736.8|12726.9|12736.5|12726.8|12738.9|12727.5|12736.4|12726.6|12
1717966800000|2024-06-09 21:00:00|12736.4|12727.2|12731.6|12722.3|12738.4|12727.6|12729.9|12718|49
1717967100000|2024-06-09 21:05:00|12731.9|12723.1|12735.8|12723.9|12736.7|12726.5|12731.9|12722.7|82
1717967400000|2024-06-09 21:10:00|12735.7|12724.2|12726.5|12714.6|12736.3|12724.9|12725.1|12713.2|87
1717967700000|2024-06-09 21:15:00|12726.4|12714.5|12731.1|12719.2|12732.2|12720.3|12724.9|12713|96
1717968000000|2024-06-09 21:20:00|12732|12720.1|12728.1|12716.2|12732|12720.1|12726.5|12714.6|42
1717968300000|2024-06-09 21:25:00|12728|12716.1|12730.1|12718.2|12731.4|12719.5|12724.7|12712.8|34
1717968600000|2024-06-09 21:30:00|12727.5|12715.6|12731|12719.1|12733|12721.1|12727.5|12715.6|59
1717968900000|2024-06-09 21:35:00|12732.6|12720.7|12730.3|12718.4|12734.2|12722.3|12726.9|12715|114
1717969200000|2024-06-09 21:40:00|12731.1|12719.2|12732.6|12720.7|12732.7|12720.8|12726.8|12714.9|174
1717969500000|2024-06-09 21:45:00|12732.4|12720.5|12734.4|12722.5|12734.7|12722.8|12725.5|12713.6|79
1717969800000|2024-06-09 21:50:00|12734.5|12722.6|12731.9|12720|12734.6|12722.7|12731|12719.1|96
1717970100000|2024-06-09 21:55:00|12731.8|12719.9|12732|12720.1|12733.8|12721.9|12731.5|12719.6|73
1717970400000|2024-06-09 22:00:00|12731.9|12720|12728.9|12724.8|12732.1|12726|12725.1|12713.2|199
1717970700000|2024-06-09 22:05:00|12728.4|12725.2|12726.8|12724.4|12728.6|12725.9|12725.2|12722.9|89
1717971000000|2024-06-09 22:10:00|12726.9|12724.5|12724|12722.5|12727.4|12725.2|12723.8|12722.3|136
1717971300000|2024-06-09 22:15:00|12723.9|12722.4|12726.1|12724.6|12726.9|12724.8|12722.9|12721.4|73
1717971600000|2024-06-09 22:20:00|12726.3|12724.8|12727.8|12726.3|12727.9|12726.4|12725.7|12724.2|50
1717971900000|2024-06-09 22:25:00|12727.9|12726.4|12730|12728.5|12730|12728.5|12727.6|12726.1|62
1717972200000|2024-06-09 22:30:00|12730.1|12728.6|12725.7|12724.2|12730.7|12729.2|12725.5|12724|176
1717972500000|2024-06-09 22:35:00|12725.6|12724.1|12722.7|12721.2|12725.6|12724.1|12722.7|12721.2|94
1717972800000|2024-06-09 22:40:00|12722.8|12721.3|12723.5|12722|12723.7|12722.2|12722.4|12720.9|72
1717973100000|2024-06-09 22:45:00|12723.4|12721.9|12725.6|12724.1|12726.7|12725.2|12722.5|12721|108
1717973400000|2024-06-09 22:50:00|12725.7|12724.2|12724.8|12723.3|12725.8|12724.3|12723.5|12722|96
1717973700000|2024-06-09 22:55:00|12724.5|12723|12725.8|12724.3|12726|12724.5|12724.5|12723|62
1717974000000|2024-06-09 23:00:00|12725.9|12724.4|12726.6|12725.1|12727.2|12725.7|12725.7|12724.2|99
1717974300000|2024-06-09 23:05:00|12726.7|12725.2|12727.1|12725.6|12728|12726.5|12726.5|12725|101
1717974600000|2024-06-09 23:10:00|12727.2|12725.7|12728.7|12727.2|12729.2|12727.7|12726.8|12725.3|81
1717974900000|2024-06-09 23:15:00|12728.8|12727.3|12728.9|12727.4|12729|12727.5|12728.1|12726.6|58
1717975200000|2024-06-09 23:20:00|12729|12727.5|12729.6|12728.1|12729.7|12728.2|12727.9|12726.4|66
1717975500000|2024-06-09 23:25:00|12729.7|12728.2|12728.7|12727.2|12729.8|12728.3|12728.2|12726.7|70
1717975800000|2024-06-09 23:30:00|12728.6|12727.1|12728.6|12727.1|12728.6|12727.1|12727.8|12726.3|38
1717976100000|2024-06-09 23:35:00|12728.5|12727|12726.7|12725.2|12728.5|12727|12726.6|12725.1|28
1717976400000|2024-06-09 23:40:00|12726.9|12725.4|12728|12726.5|12728|12726.5|12726.5|12725|29
1717976700000|2024-06-09 23:45:00|12728.5|12727|12729.9|12728.4|12729.9|12728.4|12728|12726.5|41
1717977000000|2024-06-09 23:50:00|12730|12728.5|12729.7|12728.2|12730.2|12728.7|12729.4|12727.9|30
1717977300000|2024-06-09 23:55:00|12729.8|12728.3|12728.9|12727.4|12729.8|12728.3|12728.5|12727|49
1717977600000|2024-06-10 00:00:00|12729|12727.5|12731.6|12730.1|12731.7|12730.2|12728.3|12727|58
1717977900000|2024-06-10 00:05:00|12730.9|12729.4|12729.8|12728.3|12731.5|12730|12729.5|12728|141
1717978200000|2024-06-10 00:10:00|12729.7|12728.2|12726.9|12725.4|12729.7|12728.2|12726.5|12725|135
1717978500000|2024-06-10 00:15:00|12726.8|12725.3|12725.6|12724.1|12727.7|12726.2|12724.5|12723|112
1717978800000|2024-06-10 00:20:00|12725.7|12724.2|12725.2|12723.7|12726|12724.5|12723.7|12722.2|102
1717979100000|2024-06-10 00:25:00|12725.3|12723.8|12723.9|12722.4|12725.4|12723.9|12723.5|12722|128
1717979400000|2024-06-10 00:30:00|12723.8|12722.3|12724.6|12723.1|12724.8|12723.3|12723.6|12722.1|101
1717979700000|2024-06-10 00:35:00|12724.2|12722.7|12721.9|12720.4|12724.3|12722.8|12721.9|12720.4|85
1717980000000|2024-06-10 00:40:00|12722|12720.5|12723|12721.5|12723|12721.5|12721.8|12720.3|64
1717980300000|2024-06-10 00:45:00|12722.9|12721.4|12722.4|12721.5|12723.6|12722.1|12722.2|12721|64
1717980600000|2024-06-10 00:50:00|12722.5|12721.6|12722.5|12721.6|12724.6|12723.1|12722.4|12721.1|88
1717980900000|2024-06-10 00:55:00|12722.6|12721.7|12725|12723.5|12725|12723.5|12722.5|12721.6|84
1717981200000|2024-06-10 01:00:00|12725.5|12724|12724.8|12723.3|12727.1|12726.2|12724.5|12723|80
1717981500000|2024-06-10 01:05:00|12724.7|12723.2|12725.2|12723.7|12725.8|12724.3|12724.1|12722.6|99
1717981800000|2024-06-10 01:10:00|12725.1|12723.6|12725.7|12724.2|12726|12724.5|12725.1|12723.6|106
1717982100000|2024-06-10 01:15:00|12725.6|12724.1|12725.8|12724.3|12726.6|12725.1|12725|12723.5|90
1717982400000|2024-06-10 01:20:00|12725.6|12724.1|12722.7|12721.2|12725.7|12724.2|12722.6|12721.1|68
1717982700000|2024-06-10 01:25:00|12722.8|12721.3|12722.5|12721|12722.9|12721.4|12721.9|12720.4|92
1717983000000|2024-06-10 01:30:00|12722.2|12721.3|12724.4|12723.5|12725|12723.9|12721.7|12720.4|111
1717983300000|2024-06-10 01:35:00|12724.5|12723.6|12725.2|12724.3|12725.2|12724.3|12723.9|12722.5|77
1717983600000|2024-06-10 01:40:00|12725.3|12724.4|12725.5|12724.6|12726.2|12725.3|12725.3|12724.3|81
1717983900000|2024-06-10 01:45:00|12725.4|12724.5|12725.3|12724.4|12725.6|12724.7|12724.3|12723.4|50
1717984200000|2024-06-10 01:50:00|12725.4|12724.5|12725.5|12724|12726.4|12725|12725.3|12723.9|139
1717984500000|2024-06-10 01:55:00|12725.4|12723.9|12725.2|12724.3|12726.6|12725.1|12725.2|12723.9|75
1717984800000|2024-06-10 02:00:00|12725.3|12724.4|12724.5|12723|12725.7|12724.4|12724.3|12722.8|57
1717985100000|2024-06-10 02:05:00|12724.4|12722.9|12723.4|12721.9|12724.6|12723.1|12723.3|12721.8|70
1717985400000|2024-06-10 02:10:00|12723.3|12721.8|12724.4|12722.9|12724.7|12723.5|12723.1|12721.6|63
1717985700000|2024-06-10 02:15:00|12724.5|12723|12724.5|12723|12724.8|12723.5|12724.2|12722.8|65
1717986000000|2024-06-10 02:20:00|12724.4|12722.9|12724.6|12723.1|12724.8|12723.5|12724.3|12722.8|68
1717986300000|2024-06-10 02:25:00|12724.5|12723|12724.5|12723|12724.7|12723.2|12724|12722.5|43
1717986600000|2024-06-10 02:30:00|12724.6|12723.1|12721.3|12719.8|12724.6|12723.1|12720.9|12719.4|94
1717986900000|2024-06-10 02:35:00|12721.4|12719.9|12720.8|12719.3|12721.4|12719.9|12720.4|12718.9|34
1717987200000|2024-06-10 02:40:00|12720.7|12719.2|12720.5|12719|12721.1|12720.1|12720.3|12718.8|66
1717987500000|2024-06-10 02:45:00|12720.4|12718.9|12721.5|12720|12721.5|12720|12719.9|12718.4|60
1717987800000|2024-06-10 02:50:00|12721.1|12719.6|12721.5|12720|12722.8|12721.3|12720.9|12719.4|50
1717988100000|2024-06-10 02:55:00|12721.7|12720.2|12721.5|12720.6|12721.8|12720.8|12720.7|12719.8|66
1717988400000|2024-06-10 03:00:00|12721.4|12720.5|12721.7|12720.8|12721.9|12720.8|12721.2|12720|59
1717988700000|2024-06-10 03:05:00|12721.6|12720.7|12721.5|12720|12721.9|12720.7|12719.8|12718.3|94
1717989000000|2024-06-10 03:10:00|12721.4|12719.9|12720.1|12718.6|12721.5|12720|12720.1|12718.6|48
1717989300000|2024-06-10 03:15:00|12720.2|12718.7|12720.5|12719.6|12721|12719.7|12719.7|12718.6|102
1717989600000|2024-06-10 03:20:00|12720.6|12719.7|12720.8|12719.3|12721.2|12719.8|12720.1|12718.8|118
1717989900000|2024-06-10 03:25:00|12720.9|12719.4|12720.6|12719.1|12721.1|12719.6|12720.3|12718.8|97
1717990200000|2024-06-10 03:30:00|12720.7|12719.2|12720.4|12718.9|12720.7|12719.2|12719.9|12718.4|62
1717990500000|2024-06-10 03:35:00|12720.5|12719|12719.6|12718.1|12720.5|12719.3|12718.8|12717.3|68
1717990800000|2024-06-10 03:40:00|12719.5|12718|12719.4|12717.9|12719.8|12718.3|12719.3|12717.8|42
1717991100000|2024-06-10 03:45:00|12719.5|12718|12717.7|12716.2|12719.5|12718|12717.3|12715.8|83
1717991400000|2024-06-10 03:50:00|12717.9|12716.4|12716.8|12715.3|12717.9|12716.4|12716.7|12715.2|98
1717991700000|2024-06-10 03:55:00|12716.9|12715.4|12715|12713.5|12716.9|12715.4|12714.4|12712.9|131
1717992000000|2024-06-10 04:00:00|12715.3|12713.8|12713.3|12712.4|12715.6|12714.4|12713.1|12711.8|101
1717992300000|2024-06-10 04:05:00|12713.4|12711.9|12712.9|12711.4|12713.6|12712.1|12712.5|12711|95
1717992600000|2024-06-10 04:10:00|12712.8|12711.3|12711.6|12710.1|12712.8|12711.3|12711.5|12710|59
1717992900000|2024-06-10 04:15:00|12711.7|12710.2|12711.8|12710.3|12712.8|12711.3|12711.3|12709.8|73
1717993200000|2024-06-10 04:20:00|12711.9|12710.4|12715.4|12714.5|12715.8|12714.6|12711.7|12710.2|85
1717993500000|2024-06-10 04:25:00|12715.5|12714.6|12715.6|12714.1|12715.8|12714.6|12714.8|12713.8|53
1717993800000|2024-06-10 04:30:00|12715.5|12714|12715.7|12714.8|12717.6|12716.1|12715.5|12714|63
1717994100000|2024-06-10 04:35:00|12715.6|12714.7|12716.7|12715.2|12717.2|12716.3|12715.6|12714.7|78
1717994400000|2024-06-10 04:40:00|12716.6|12715.1|12717.4|12716.5|12718.2|12716.7|12716.3|12715|113
1717994700000|2024-06-10 04:45:00|12717.7|12716.2|12716.5|12715.6|12717.7|12716.7|12716.4|12715.3|51
1717995000000|2024-06-10 04:50:00|12716.9|12715.4|12716.6|12715.7|12716.9|12716|12716.2|12715.1|78
1717995300000|2024-06-10 04:55:00|12716.5|12715.6|12716.8|12715.9|12717.1|12715.9|12716.2|12715|51
1717995600000|2024-06-10 05:00:00|12717.3|12715.8|12716.6|12715.1|12718.3|12716.8|12716.5|12715|86
1717995900000|2024-06-10 05:05:00|12716.5|12715|12713.8|12712.3|12716.5|12715|12713.7|12712.2|87
1717996200000|2024-06-10 05:10:00|12713.9|12712.4|12715.4|12713.9|12715.6|12714.1|12713.4|12711.9|56
1717996500000|2024-06-10 05:15:00|12715|12713.5|12715.6|12714.1|12716.4|12714.9|12714.5|12713|70
1717996800000|2024-06-10 05:20:00|12715.5|12714|12714.9|12713.4|12715.7|12714.2|12713.6|12712.1|74
1717997100000|2024-06-10 05:25:00|12714.8|12713.3|12715|12713.5|12715.9|12714.4|12714.7|12713.2|59
1717997400000|2024-06-10 05:30:00|12715.1|12714.2|12716.5|12715.6|12716.5|12715.6|12714.1|12713.2|64
1717997700000|2024-06-10 05:35:00|12716.8|12715.3|12716.6|12715.7|12716.8|12715.8|12714.7|12713.8|67
1717998000000|2024-06-10 05:40:00|12716.5|12715.6|12716.6|12715.7|12717.3|12716.4|12715.9|12715|49
1717998300000|2024-06-10 05:45:00|12716.5|12715.6|12718.1|12717.2|12718.9|12717.9|12716.2|12715.2|57
1717998600000|2024-06-10 05:50:00|12718.2|12717.3|12719.6|12718.7|12720.4|12719.5|12718.1|12717.2|96
1717998900000|2024-06-10 05:55:00|12719.8|12718.9|12719.3|12717.8|12721.1|12720.2|12718.6|12717.4|103
1717999200000|2024-06-10 06:00:00|12718.8|12717.3|12714.4|12713.5|12719.1|12717.6|12713.4|12712.1|331
1717999500000|2024-06-10 06:05:00|12714.5|12713.6|12712.8|12711.9|12714.8|12713.6|12711.3|12710|240
1717999800000|2024-06-10 06:10:00|12712.7|12711.8|12716.1|12715.2|12716.1|12715.2|12712.2|12711.3|210
1718000100000|2024-06-10 06:15:00|12716.5|12715|12716.8|12715.3|12718.8|12717.3|12715.6|12714.5|142
1718000400000|2024-06-10 06:20:00|12716.9|12715.4|12714|12712.5|12717.7|12716.2|12712.9|12711.4|172
1718000700000|2024-06-10 06:25:00|12713.8|12712.3|12709.8|12708.3|12713.9|12712.4|12709.3|12708|175
1718001000000|2024-06-10 06:30:00|12709.9|12708.4|12710.7|12709.2|12710.9|12709.4|12707.7|12706.5|236
1718001300000|2024-06-10 06:35:00|12710.8|12709.3|12713.5|12712|12713.8|12712.6|12710.7|12709.2|162
1718001600000|2024-06-10 06:40:00|12713.6|12712.1|12709.5|12708.6|12713.7|12712.7|12709.3|12708.1|182
1718001900000|2024-06-10 06:45:00|12709.4|12708.5|12711.6|12710.7|12712.8|12711.7|12709.3|12708.4|183
1718002200000|2024-06-10 06:50:00|12711.7|12710.8|12711.1|12709.6|12712.6|12711.1|12709.9|12708.4|149
1718002500000|2024-06-10 06:55:00|12711|12709.5|12711.7|12710.2|12711.8|12710.3|12709|12707.5|134
1718002800000|2024-06-10 07:00:00|12711.6|12710.1|12713.6|12712.1|12714.6|12713.1|12707.9|12706.4|355
1718003100000|2024-06-10 07:05:00|12713.7|12712.2|12715.9|12714.4|12718.6|12717.4|12713.1|12712.2|279
1718003400000|2024-06-10 07:10:00|12716|12714.5|12715.7|12714.8|12717|12715.5|12712.6|12711.1|268
1718003700000|2024-06-10 07:15:00|12715.6|12714.7|12711.6|12710.1|12719|12717.5|12710.7|12709.2|281
1718004000000|2024-06-10 07:20:00|12711.5|12710|12712.1|12710.6|12713|12711.6|12710.5|12709|237
1718004300000|2024-06-10 07:25:00|12712|12710.5|12715.9|12714.4|12718|12716.5|12711|12709.8|267
1718004600000|2024-06-10 07:30:00|12716|12714.5|12718.6|12717.7|12720.4|12719.3|12714.5|12713.4|271
1718004900000|2024-06-10 07:35:00|12719.1|12718.2|12719.2|12718.3|12720.8|12719.7|12718.6|12717.1|242
1718005200000|2024-06-10 07:40:00|12719.1|12718.2|12715.7|12714.2|12720.7|12719.2|12715.2|12714|277
1718005500000|2024-06-10 07:45:00|12715.8|12714.3|12718.8|12717.9|12719.4|12718.5|12714.9|12714|246
1718005800000|2024-06-10 07:50:00|12719.2|12718.3|12722.9|12721.4|12724.8|12723.9|12718.8|12717.9|208
1718006100000|2024-06-10 07:55:00|12722.6|12721.7|12723.7|12722.2|12724.5|12723.4|12722.6|12721.4|196
1718006400000|2024-06-10 08:00:00|12723.8|12722.3|12722.2|12721.3|12725.3|12723.8|12720.4|12719.5|342
1718006700000|2024-06-10 08:05:00|12722.1|12721.2|12723.2|12722.3|12724.4|12723.5|12720.8|12719.3|220
1718007000000|2024-06-10 08:10:00|12723.1|12722.2|12724.8|12723.3|12725.1|12724.2|12721|12719.5|195
1718007300000|2024-06-10 08:15:00|12725.2|12723.7|12722.3|12721.4|12725.3|12723.8|12720.9|12720|203
1718007600000|2024-06-10 08:20:00|12722.4|12721.5|12723.1|12722.2|12723.3|12722.4|12721.1|12719.6|133
1718007900000|2024-06-10 08:25:00|12723.2|12722.3|12723.2|12722.3|12725.3|12724.4|12722.1|12720.7|199
1718008200000|2024-06-10 08:30:00|12723|12722.1|12718.9|12717.4|12723.2|12722.1|12718.6|12717.1|175
1718008500000|2024-06-10 08:35:00|12719.4|12717.9|12716.5|12715.6|12719.6|12718.1|12715.5|12714|154
1718008800000|2024-06-10 08:40:00|12716.4|12715.5|12716.8|12715.3|12719.1|12717.6|12715.5|12714.5|167
1718009100000|2024-06-10 08:45:00|12716.7|12715.2|12713.8|12712.3|12716.8|12715.3|12713.1|12711.6|179
1718009400000|2024-06-10 08:50:00|12713.9|12712.4|12710.4|12708.9|12715.4|12713.9|12710.4|12708.9|161
1718009700000|2024-06-10 08:55:00|12710.5|12709|12708.5|12707|12710.5|12709|12706.5|12705|165
1718010000000|2024-06-10 09:00:00|12708.1|12707.2|12708.2|12707.3|12708.9|12708|12706.4|12705.5|167
1718010300000|2024-06-10 09:05:00|12708.6|12707.1|12709.4|12708.5|12710.2|12709.3|12707.3|12706.1|158
1718010600000|2024-06-10 09:10:00|12709.3|12708.4|12709.4|12708.5|12710.4|12709.5|12707.4|12706.5|162
1718010900000|2024-06-10 09:15:00|12709.3|12708.4|12710.8|12709.9|12711.8|12710.9|12708.3|12707.4|152
1718011200000|2024-06-10 09:20:00|12710.7|12709.8|12708.3|12707.4|12711.9|12711|12708|12707.1|128
1718011500000|2024-06-10 09:25:00|12708.5|12707.6|12703.9|12703|12708.6|12707.7|12703.5|12702.6|184
1718011800000|2024-06-10 09:30:00|12704|12703.1|12706|12704.5|12706.7|12705.2|12702.2|12700.7|184
1718012100000|2024-06-10 09:35:00|12706.1|12704.6|12706.6|12705.1|12707.3|12705.8|12704.8|12703.3|174
1718012400000|2024-06-10 09:40:00|12706.5|12705|12704.4|12702.9|12707.3|12706.1|12704.4|12702.9|162
1718012700000|2024-06-10 09:45:00|12703.6|12702.1|12700.4|12698.9|12703.7|12702.2|12699.3|12697.8|129
1718013000000|2024-06-10 09:50:00|12700.5|12699|12698.5|12697|12703.1|12701.6|12697.8|12696.3|201
1718013300000|2024-06-10 09:55:00|12698.4|12696.9|12698.6|12697.1|12698.9|12697.4|12695.8|12694.3|251
1718013600000|2024-06-10 10:00:00|12698.5|12697|12694.6|12693.1|12699.1|12697.7|12693.7|12692.2|257
1718013900000|2024-06-10 10:05:00|12694.5|12693|12694.3|12693.4|12694.7|12693.4|12691.6|12690.1|252
1718014200000|2024-06-10 10:10:00|12695.2|12693.7|12691.9|12690.4|12695.4|12693.9|12691.7|12690.2|207
1718014500000|2024-06-10 10:15:00|12692.4|12690.9|12693|12691.5|12693.9|12692.7|12690.8|12689.3|217
1718014800000|2024-06-10 10:20:00|12692.9|12691.4|12691.5|12690|12693.5|12692.2|12690.8|12689.3|146
1718015100000|2024-06-10 10:25:00|12691.7|12690.2|12691.5|12690|12693.6|12692.1|12690.5|12689.6|215
1718015400000|2024-06-10 10:30:00|12691.6|12690.1|12691.4|12690.5|12692.5|12691.6|12688.8|12687.3|190
1718015700000|2024-06-10 10:35:00|12691.3|12690.4|12691.4|12690.5|12693.3|12691.8|12690.2|12689.3|151
1718016000000|2024-06-10 10:40:00|12691.3|12690.4|12692.2|12691.3|12692.2|12691.3|12689.9|12688.4|190
1718016300000|2024-06-10 10:45:00|12692.3|12691.4|12694.6|12693.1|12695.8|12694.3|12692.3|12691.4|182
1718016600000|2024-06-10 10:50:00|12694.8|12693.3|12697.2|12696.3|12697.6|12696.5|12694.5|12693|170
1718016900000|2024-06-10 10:55:00|12697.3|12696.4|12697.1|12695.6|12699.5|12698.6|12696.7|12695.2|185
1718017200000|2024-06-10 11:00:00|12697|12695.5|12697.2|12696.3|12698|12696.9|12696.5|12695|186
1718017500000|2024-06-10 11:05:00|12697.3|12696.4|12702.4|12701.5|12702.5|12701.6|12697.2|12696.3|131
1718017800000|2024-06-10 11:10:00|12702.6|12701.7|12705.8|12704.3|12707|12705.7|12702.4|12701.5|151
1718018100000|2024-06-10 11:15:00|12705.9|12704.4|12704.4|12703.5|12706.9|12705.7|12704.2|12703.3|106
1718018400000|2024-06-10 11:20:00|12704.3|12703.4|12708.9|12708|12709.2|12708|12704.3|12703.1|135
1718018700000|2024-06-10 11:25:00|12708.8|12707.9|12708.6|12707.7|12711.6|12710.7|12708.5|12707.6|106
1718019000000|2024-06-10 11:30:00|12709.2|12708.3|12708.5|12707|12710.5|12709|12707.1|12706.2|165
1718019300000|2024-06-10 11:35:00|12708.7|12707.2|12710|12708.5|12711|12709.5|12708.7|12707.2|88
1718019600000|2024-06-10 11:40:00|12710.1|12708.6|12712.5|12711.6|12712.9|12711.8|12709.9|12708.4|114
1718019900000|2024-06-10 11:45:00|12712.6|12711.7|12715.4|12714.5|12716.1|12715.2|12712.5|12711.6|90
1718020200000|2024-06-10 11:50:00|12715.1|12714.2|12717.2|12716.3|12717.6|12716.7|12714.7|12713.8|144
1718020500000|2024-06-10 11:55:00|12717.1|12716.2|12714.9|12714|12719.3|12718.4|12714.9|12714|133
1718020800000|2024-06-10 12:00:00|12715|12714.1|12715.8|12714.3|12717.7|12716.2|12714.5|12713.6|197
1718021100000|2024-06-10 12:05:00|12715.9|12714.4|12719.6|12718.7|12720.2|12719.3|12713.7|12712.8|204
1718021400000|2024-06-10 12:10:00|12719.5|12718.6|12720.6|12719.7|12721.6|12720.6|12719.4|12718.5|233
1718021700000|2024-06-10 12:15:00|12720.5|12719.6|12723.1|12722.2|12723.9|12722.4|12720.5|12719.2|226
1718022000000|2024-06-10 12:20:00|12723|12722.1|12727.9|12726.4|12729|12727.5|12722.9|12722|291
1718022300000|2024-06-10 12:25:00|12728.5|12727|12728.1|12727.2|12729.7|12728.8|12726.4|12725.5|206
1718022600000|2024-06-10 12:30:00|12728.2|12727.3|12729.7|12728.8|12729.9|12729|12726.2|12724.7|224
1718022900000|2024-06-10 12:35:00|12729.8|12728.9|12725.8|12724.3|12730|12729.1|12725.6|12724.2|155
1718023200000|2024-06-10 12:40:00|12725.9|12724.4|12726.4|12725.5|12727.4|12726.5|12724.6|12723.7|119
1718023500000|2024-06-10 12:45:00|12726.6|12725.7|12719.5|12718|12726.6|12725.7|12719.3|12717.8|238
1718023800000|2024-06-10 12:50:00|12719.6|12718.1|12715.2|12714.3|12719.6|12718.3|12713.6|12712.1|170
1718024100000|2024-06-10 12:55:00|12715|12714.1|12713.1|12712.2|12715.1|12714.2|12712.4|12711|184
1718024400000|2024-06-10 13:00:00|12713|12712.1|12714.4|12712.9|12714.5|12713.3|12711.1|12709.9|192
1718024700000|2024-06-10 13:05:00|12714.5|12713|12713.5|12712|12715.6|12714.1|12712.6|12711.1|192
1718025000000|2024-06-10 13:10:00|12713.6|12712.1|12710.7|12709.8|12714.6|12713.1|12710.3|12709.1|175
1718025300000|2024-06-10 13:15:00|12711|12710.1|12709.4|12707.9|12713.1|12712.2|12709.1|12707.8|179
1718025600000|2024-06-10 13:20:00|12709.6|12708.1|12707.6|12706.7|12711.9|12710.4|12707.5|12706.6|238
1718025900000|2024-06-10 13:25:00|12707.5|12706.6|12707.9|12706.4|12708.3|12707.4|12706|12704.5|233
1718026200000|2024-06-10 13:30:00|12708|12706.5|12706.5|12705|12709|12707.5|12705.5|12704|320
1718026500000|2024-06-10 13:35:00|12706.6|12705.1|12711.8|12710.3|12714|12712.8|12706|12704.5|405
1718026800000|2024-06-10 13:40:00|12711.9|12710.4|12712.7|12711.8|12713.2|12712.3|12709.9|12708.4|257
1718027100000|2024-06-10 13:45:00|12712.8|12711.9|12714.2|12713.3|12715.3|12714.2|12712.6|12711.3|211
1718027400000|2024-06-10 13:50:00|12714.3|12713.4|12714.5|12713|12716.6|12715.7|12712.8|12711.3|239
1718027700000|2024-06-10 13:55:00|12714.6|12713.1|12709.1|12708.2|12715.4|12713.9|12708.5|12707.6|244
1718028000000|2024-06-10 14:00:00|12709.4|12708.5|12706.5|12705.6|12709.6|12708.7|12704.5|12703.6|216
1718028300000|2024-06-10 14:05:00|12706.6|12705.7|12709.6|12708.7|12710.9|12709.8|12706.1|12705.2|178
1718028600000|2024-06-10 14:10:00|12709.9|12709|12710.7|12709.2|12710.7|12709.4|12707.8|12706.3|203
1718028900000|2024-06-10 14:15:00|12710.8|12709.3|12713.4|12711.9|12715.5|12714.6|12710.8|12709.3|191
1718029200000|2024-06-10 14:20:00|12713.3|12711.8|12714.4|12713.5|12714.9|12713.6|12711.3|12709.8|241
1718029500000|2024-06-10 14:25:00|12714.3|12713.4|12714.7|12713.8|12715|12714.1|12712.5|12711.6|163
1718029800000|2024-06-10 14:30:00|12714.8|12713.9|12718.5|12717.6|12718.5|12717.6|12713|12712.1|187
1718030100000|2024-06-10 14:35:00|12718.6|12717.7|12718.1|12717.2|12719.4|12718.5|12717.2|12715.9|199
1718030400000|2024-06-10 14:40:00|12718.2|12717.3|12718.8|12717.3|12719.1|12717.8|12717.2|12716.1|194
1718030700000|2024-06-10 14:45:00|12718.9|12717.4|12718.7|12717.2|12722.4|12721.3|12718.7|12717.2|194
1718031000000|2024-06-10 14:50:00|12718.5|12717.6|12719.8|12718.3|12720.4|12719.3|12718|12717.1|225
1718031300000|2024-06-10 14:55:00|12719.6|12718.1|12717.4|12716.5|12720|12718.5|12716.2|12715.3|217
1718031600000|2024-06-10 15:00:00|12717.3|12716.4|12718|12717.1|12721.2|12720.3|12717|12716.1|288
1718031900000|2024-06-10 15:05:00|12718.2|12717.3|12718.5|12717.6|12721.5|12720.6|12717.7|12716.8|173
1718032200000|2024-06-10 15:10:00|12718.3|12717.4|12718.8|12717.3|12719|12717.5|12716.1|12715.2|197
1718032500000|2024-06-10 15:15:00|12718.9|12717.4|12723.1|12722.2|12723.1|12722.2|12718.9|12717.4|178
1718032800000|2024-06-10 15:20:00|12723.5|12722.6|12724.1|12723.2|12724.4|12723.5|12722.3|12721.4|161
1718033100000|2024-06-10 15:25:00|12724.2|12723.3|12725.6|12724.1|12726.4|12725.2|12723.1|12722.2|184
1718033400000|2024-06-10 15:30:00|12725.3|12724.4|12728.6|12727.1|12729|12727.5|12724.4|12722.9|236
1718033700000|2024-06-10 15:35:00|12728.7|12727.2|12730.6|12729.1|12730.8|12729.3|12726.5|12725|183
1718034000000|2024-06-10 15:40:00|12730.7|12729.2|12728.6|12727.1|12731.1|12730.2|12728.1|12726.9|146
1718034300000|2024-06-10 15:45:00|12728.8|12727.3|12726.1|12725.2|12728.9|12727.9|12724.8|12723.9|156
1718034600000|2024-06-10 15:50:00|12726.2|12725.3|12727.3|12726.4|12727.6|12726.7|12725.7|12724.8|101
1718034900000|2024-06-10 15:55:00|12727.4|12726.5|12731.3|12730.4|12731.5|12730.6|12727.4|12726.5|147
1718035200000|2024-06-10 16:00:00|12731.5|12730.6|12730.1|12729.2|12733.5|12732.5|12730|12729.1|213
1718035500000|2024-06-10 16:05:00|12730|12729.1|12732|12730.5|12732.6|12731.1|12729.1|12727.6|187
1718035800000|2024-06-10 16:10:00|12732.1|12730.6|12735.6|12734.7|12735.7|12734.8|12731.7|12730.6|226
1718036100000|2024-06-10 16:15:00|12735.7|12734.8|12736.7|12735.2|12737.6|12736.2|12734.2|12733|200
1718036400000|2024-06-10 16:20:00|12736.6|12735.1|12736.9|12735.4|12737.6|12736.7|12735.4|12734.5|173
1718036700000|2024-06-10 16:25:00|12737|12735.5|12734.8|12733.9|12737.6|12736.7|12734.6|12733.1|166
1718037000000|2024-06-10 16:30:00|12735|12734.1|12733.7|12732.2|12735.1|12734.2|12732.8|12731.3|125
1718037300000|2024-06-10 16:35:00|12733.8|12732.3|12732.9|12731.4|12734.1|12732.6|12731.6|12730.1|125
1718037600000|2024-06-10 16:40:00|12732.8|12731.3|12732|12730.5|12734.9|12733.4|12731.7|12730.2|124
1718037900000|2024-06-10 16:45:00|12731.7|12730.2|12729.9|12728.4|12731.8|12730.3|12729.5|12728|155
1718038200000|2024-06-10 16:50:00|12729.8|12728.3|12729.6|12728.1|12731|12729.5|12729.1|12727.6|144
1718038500000|2024-06-10 16:55:00|12729.5|12728|12729.6|12728.1|12730.9|12729.4|12728.9|12727.4|106
1718038800000|2024-06-10 17:00:00|12729.3|12728.4|12731.6|12730.7|12732.1|12731.2|12728.6|12727.7|204
1718039100000|2024-06-10 17:05:00|12731.8|12730.9|12727.2|12726.3|12732.6|12731.7|12726.4|12724.9|190
1718039400000|2024-06-10 17:10:00|12727|12726.1|12725.9|12724.4|12728.5|12727|12725.3|12723.8|166
1718039700000|2024-06-10 17:15:00|12725.8|12724.3|12727.2|12726.3|12727.3|12726.4|12725.3|12723.8|122
1718040000000|2024-06-10 17:20:00|12727.4|12726.5|12727.5|12726|12727.9|12727|12726.6|12725.4|138
1718040300000|2024-06-10 17:25:00|12727.4|12725.9|12729.7|12728.2|12730.6|12729.1|12727.4|12725.9|209
1718040600000|2024-06-10 17:30:00|12729.6|12728.1|12730.8|12729.3|12731.5|12730|12728.7|12727.2|185
1718040900000|2024-06-10 17:35:00|12730.9|12729.4|12731.3|12730.4|12731.3|12730.4|12729.7|12728.2|91
1718041200000|2024-06-10 17:40:00|12731.4|12730.5|12732.3|12731.4|12732.6|12731.4|12731.4|12730.1|79
1718041500000|2024-06-10 17:45:00|12732.2|12731.3|12736.1|12735.2|12736.6|12735.7|12732.2|12731.3|142
1718041800000|2024-06-10 17:50:00|12736.2|12735.3|12736.6|12735.1|12737.9|12736.5|12735.8|12734.9|107
1718042100000|2024-06-10 17:55:00|12736.7|12735.2|12734.5|12733|12736.9|12735.4|12734|12732.5|118
1718042400000|2024-06-10 18:00:00|12734.6|12733.1|12732.6|12731.7|12735.1|12733.6|12732.4|12731.5|112
1718042700000|2024-06-10 18:05:00|12733|12732.1|12734.7|12733.2|12736|12734.5|12732.2|12730.8|157
1718043000000|2024-06-10 18:10:00|12734.5|12733|12733.8|12732.3|12734.8|12733.3|12731.8|12730.3|186
1718043300000|2024-06-10 18:15:00|12733.9|12732.4|12731.6|12730.7|12734|12732.5|12731.2|12730|138
1718043600000|2024-06-10 18:20:00|12731.4|12730.5|12730.1|12728.6|12731.6|12730.6|12730|12728.5|171
1718043900000|2024-06-10 18:25:00|12729.8|12728.3|12729.7|12728.2|12730.8|12729.4|12728.9|12727.4|96
1718044200000|2024-06-10 18:30:00|12729.8|12728.3|12729.6|12728.1|12730.1|12728.6|12729.3|12727.8|88
1718044500000|2024-06-10 18:35:00|12729.7|12728.2|12730.9|12729.4|12731.5|12730|12729.1|12728.1|140
1718044800000|2024-06-10 18:40:00|12730.8|12729.3|12735|12733.5|12735|12733.5|12730.5|12729.3|117
1718045100000|2024-06-10 18:45:00|12735.1|12733.6|12734.1|12732.6|12735.2|12733.7|12733|12731.5|146
1718045400000|2024-06-10 18:50:00|12734|12732.5|12733.5|12732|12734.9|12733.4|12733.5|12732|93
1718045700000|2024-06-10 18:55:00|12733.4|12731.9|12733.4|12732.5|12734.3|12732.8|12732.4|12730.9|123
1718046000000|2024-06-10 19:00:00|12733.5|12732.6|12734.4|12732.9|12735.8|12734.3|12733.4|12732.5|98
1718046300000|2024-06-10 19:05:00|12734.8|12733.3|12734.5|12733|12735.5|12734|12733.7|12732.2|117
1718046600000|2024-06-10 19:10:00|12734.6|12733.1|12735.6|12734.1|12735.6|12734.1|12734.4|12732.9|102
1718046900000|2024-06-10 19:15:00|12735.8|12734.3|12735.4|12733.9|12736.4|12734.9|12734.6|12733.1|96
1718047200000|2024-06-10 19:20:00|12735.5|12734|12735.3|12733.8|12736.2|12734.7|12734.7|12733.2|81
1718047500000|2024-06-10 19:25:00|12735|12733.5|12734.3|12732.8|12735.2|12733.7|12733.4|12731.9|102
1718047800000|2024-06-10 19:30:00|12734.2|12732.7|12733.6|12732.1|12734.2|12732.7|12733.3|12731.9|69
1718048100000|2024-06-10 19:35:00|12733.5|12732|12733.6|12732.1|12734.3|12732.8|12732.9|12731.4|73
1718048400000|2024-06-10 19:40:00|12733.7|12732.2|12732.8|12731.3|12734.4|12732.9|12732.3|12731.2|108
1718048700000|2024-06-10 19:45:00|12732.7|12731.2|12731.4|12729.9|12732.8|12731.3|12731.4|12729.9|65
1718049000000|2024-06-10 19:50:00|12730.8|12729.3|12731.6|12730.1|12731.9|12730.7|12730.4|12729.1|117
1718049300000|2024-06-10 19:55:00|12731.7|12730.2|12731.2|12730.3|12731.7|12730.7|12730.1|12729.2|107
1718049600000|2024-06-10 20:00:00|12731.3|12730.4|12730.3|12729.4|12731.3|12730.4|12729.9|12729|38
1718049900000|2024-06-10 20:05:00|12730.2|12729.3|12730.3|12729.4|12730.7|12729.8|12730.2|12729.2|11
1718050200000|2024-06-10 20:10:00|12730.2|12729.3|12731.9|12730.4|12731.9|12730.4|12730.2|12729.1|21
1718050500000|2024-06-10 20:15:00|12732|12730.5|12731.5|12730|12732|12730.5|12731.5|12730|10
1718050800000|2024-06-10 20:20:00|12731.2|12730.3|12732.7|12731.2|12732.9|12731.4|12731.2|12730|29
1718051100000|2024-06-10 20:25:00|12732.6|12731.1|12732.9|12731.4|12732.9|12731.4|12732.6|12731.1|20
1718051400000|2024-06-10 20:30:00|12732.8|12731.3|12732.6|12731.1|12733|12731.6|12732.3|12731.1|10
1718051700000|2024-06-10 20:35:00|12732.5|12731|12732.5|12731|12732.6|12731.1|12732.3|12730.8|25
1718052000000|2024-06-10 20:40:00|12732.4|12730.9|12731.3|12729.8|12732.6|12731.1|12731.1|12729.6|24
1718052300000|2024-06-10 20:45:00|12731.2|12729.7|12731.9|12730.4|12732.1|12730.6|12731.2|12729.7|67
1718052600000|2024-06-10 20:50:00|12732|12730.5|12731.8|12730.3|12732.3|12730.8|12731.5|12730|34
1718052900000|2024-06-10 20:55:00|12732.3|12729.9|12732.4|12727.6|12732.7|12730|12731.4|12727.6|70
1718053200000|2024-06-10 21:00:00|12732.2|12727.3|12737|12725.1|12737|12727.3|12732.2|12720.8|16
1718053500000|2024-06-10 21:05:00|12737.4|12725.5|12739.1|12727.2|12739.1|12727.2|12737.3|12725.4|16
1718053800000|2024-06-10 21:10:00|12739|12727.1|12725.1|12713.2|12739.1|12727.2|12724.7|12712.8|93
1718054100000|2024-06-10 21:15:00|12725.2|12713.3|12734.9|12723|12738|12726.1|12724.8|12712.9|82
1718054400000|2024-06-10 21:20:00|12734.8|12722.9|12736.5|12724.6|12736.5|12724.6|12733.8|12721.9|36
1718054700000|2024-06-10 21:25:00|12736.6|12724.7|12735.7|12723.8|12736.7|12724.8|12735.3|12723.4|12
1718055000000|2024-06-10 21:30:00|12735.8|12723.9|12735.6|12723.7|12735.8|12723.9|12735.4|12723.5|25
1718055300000|2024-06-10 21:35:00|12735.7|12723.8|12734.9|12724.7|12735.7|12725|12734.9|12723.5|38
1718055600000|2024-06-10 21:40:00|12735|12724.8|12734.6|12722.7|12735.6|12724.9|12733.1|12721.2|38
1718055900000|2024-06-10 21:45:00|12734.5|12722.6|12734.6|12722.7|12735.3|12723.4|12732.1|12720.2|146
1718056200000|2024-06-10 21:50:00|12734.4|12722.5|12734.5|12722.6|12734.7|12722.8|12734.3|12722.4|57
1718056500000|2024-06-10 21:55:00|12734.4|12722.5|12727|12715.1|12734.7|12722.8|12726.3|12714.4|225
1718056800000|2024-06-10 22:00:00|12725.5|12713.6|12735.5|12729.6|12738.9|12731.1|12723.8|12711.9|169
1718057100000|2024-06-10 22:05:00|12735.1|12730|12733.5|12732|12735.1|12732.1|12733.1|12730|40
1718057400000|2024-06-10 22:10:00|12733.4|12731.9|12734.5|12733|12734.9|12733.2|12733.4|12731.2|41
1718057700000|2024-06-10 22:15:00|12734.4|12732.9|12733.4|12731.9|12735|12733.1|12733.3|12731.5|67
1718058000000|2024-06-10 22:20:00|12733.3|12731.8|12733.6|12732.1|12733.8|12732.1|12733.2|12731.4|46
1718058300000|2024-06-10 22:25:00|12733.5|12732|12733.4|12731.9|12733.8|12732.1|12733.3|12731.6|21
1718058600000|2024-06-10 22:30:00|12733.2|12731.7|12732.3|12730.8|12733.4|12731.9|12732.2|12730.7|19
1718058900000|2024-06-10 22:35:00|12732.2|12730.7|12732.3|12730.8|12732.5|12730.9|12732.1|12730.3|29
1718059200000|2024-06-10 22:40:00|12732.6|12730.4|12731.4|12729.9|12732.6|12730.9|12731.3|12729.8|47
1718059500000|2024-06-10 22:45:00|12731.5|12730|12731.4|12729.9|12732.1|12730|12730.9|12729.1|61
1718059800000|2024-06-10 22:50:00|12731.3|12729.8|12731.5|12730|12731.8|12730.3|12731.2|12729.5|52
1718060100000|2024-06-10 22:55:00|12731.6|12730.1|12731.1|12729.6|12731.8|12730.1|12730.9|12728.9|53
1718060400000|2024-06-10 23:00:00|12731.2|12729.7|12730.6|12729.1|12731.2|12729.7|12729.5|12728|48
1718060700000|2024-06-10 23:05:00|12730.7|12729.2|12729.6|12728.1|12730.7|12729.2|12728.8|12727.3|42
1718061000000|2024-06-10 23:10:00|12729.5|12728|12728.6|12727.1|12729.8|12728.3|12728.3|12726.8|69
1718061300000|2024-06-10 23:15:00|12728.5|12727|12728.6|12727.1|12729.2|12727.7|12727.7|12726.2|46
1718061600000|2024-06-10 23:20:00|12728.7|12727.2|12728.1|12726.6|12728.8|12727.3|12727.6|12726.1|49
1718061900000|2024-06-10 23:25:00|12728|12726.5|12726.6|12725.1|12728.5|12727|12726.6|12725.1|25
1718062200000|2024-06-10 23:30:00|12726.5|12725|12726.5|12725|12726.8|12725.5|12726.4|12724.9|31
1718062500000|2024-06-10 23:35:00|12726.6|12725.1|12726.5|12725|12726.9|12725.4|12726.2|12724.7|43
1718062800000|2024-06-10 23:40:00|12726.3|12724.8|12725.5|12724|12726.5|12725|12725.5|12724|49
1718063100000|2024-06-10 23:45:00|12725.4|12723.9|12727.5|12726|12728.3|12726.8|12725.3|12723.8|104
1718063400000|2024-06-10 23:50:00|12727.6|12726.1|12726.6|12725.1|12727.7|12726.2|12726.2|12724.7|78
1718063700000|2024-06-10 23:55:00|12726.5|12725|12726.7|12725.2|12727.1|12725.6|12726.3|12725|50
1718064000000|2024-06-11 00:00:00|12726.6|12725.1|12726.5|12725|12728.9|12727.4|12726.4|12724.9|148
1718064300000|2024-06-11 00:05:00|12726.6|12725.1|12725.6|12724.1|12727.2|12725.7|12725.5|12724|100
1718064600000|2024-06-11 00:10:00|12725.7|12724.2|12727.2|12726.3|12727.3|12726.4|12725.6|12724.1|88
1718064900000|2024-06-11 00:15:00|12727.7|12726.2|12729.1|12727.6|12729.7|12728.6|12727.6|12726.1|103
1718065200000|2024-06-11 00:20:00|12729|12727.5|12728.6|12727.1|12729.8|12728.7|12728.5|12727|79
1718065500000|2024-06-11 00:25:00|12728.5|12727|12727.3|12726.4|12728.8|12727.6|12727.3|12726|62
1718065800000|2024-06-11 00:30:00|12727.4|12726.5|12727|12725.5|12728.3|12727.4|12726.2|12725|103
1718066100000|2024-06-11 00:35:00|12726.9|12725.4|12727.9|12726.4|12728|12726.6|12726.5|12725|65
1718066400000|2024-06-11 00:40:00|12728|12726.5|12727.6|12726.1|12728.2|12726.7|12727.2|12725.7|85
1718066700000|2024-06-11 00:45:00|12727.7|12726.2|12728.2|12727.3|12728.2|12727.3|12726.9|12725.4|130
1718067000000|2024-06-11 00:50:00|12728.3|12727.4|12728.2|12727.3|12729.5|12728.6|12728.2|12727.1|69
1718067300000|2024-06-11 00:55:00|12728.3|12727.4|12728.4|12727.5|12728.9|12728|12727.2|12726.3|121
1718067600000|2024-06-11 01:00:00|12728.3|12727.4|12727.6|12726.1|12729|12728.1|12726.5|12725.6|108
1718067900000|2024-06-11 01:05:00|12727.7|12726.2|12728.5|12727|12728.9|12727.4|12727.5|12726|128
1718068200000|2024-06-11 01:10:00|12727.8|12726.3|12727.9|12726.4|12727.9|12726.7|12726.8|12725.3|94
1718068500000|2024-06-11 01:15:00|12728.1|12727.2|12727.7|12726.2|12728.4|12727.4|12725.9|12724.8|162
1718068800000|2024-06-11 01:20:00|12727.8|12726.3|12727.6|12726.7|12728.3|12726.8|12727.2|12726.1|149
1718069100000|2024-06-11 01:25:00|12727.5|12726.6|12727.3|12726.4|12728.2|12727.3|12727|12726.1|103
1718069400000|2024-06-11 01:30:00|12727.6|12726.1|12726.5|12725.6|12727.9|12726.4|12725.3|12724.4|179
1718069700000|2024-06-11 01:35:00|12726.3|12725.4|12729.6|12728.1|12729.9|12728.4|12726.2|12725.1|149
1718070000000|2024-06-11 01:40:00|12729.5|12728|12731.2|12730.3|12731.5|12730.3|12728.9|12727.4|124
1718070300000|2024-06-11 01:45:00|12731.3|12730.4|12731.6|12730.1|12731.7|12730.4|12730.2|12729.2|100
1718070600000|2024-06-11 01:50:00|12731.7|12730.2|12731.4|12729.9|12732.7|12731.2|12731.1|12729.6|109
1718070900000|2024-06-11 01:55:00|12731.1|12729.6|12730.7|12729.8|12731.1|12729.9|12729.6|12728.5|85
1718071200000|2024-06-11 02:00:00|12730.6|12729.7|12729.1|12727.6|12731|12729.7|12728.9|12727.4|104
1718071500000|2024-06-11 02:05:00|12729|12727.5|12729.7|12728.2|12730|12728.5|12728.5|12727|126
1718071800000|2024-06-11 02:10:00|12729.6|12728.1|12730.9|12729.4|12731.1|12729.6|12729.6|12728.1|110
1718072100000|2024-06-11 02:15:00|12731|12729.5|12734|12732.5|12734.1|12732.6|12731|12729.5|116
1718072400000|2024-06-11 02:20:00|12734.1|12732.6|12732.9|12731.4|12734.6|12733.1|12732.9|12731.4|59
1718072700000|2024-06-11 02:25:00|12733|12731.5|12733.7|12732.2|12734|12732.5|12732.9|12731.4|43
1718073000000|2024-06-11 02:30:00|12733.3|12732.4|12733.1|12731.6|12733.8|12732.6|12732.6|12731.1|54
1718073300000|2024-06-11 02:35:00|12733|12731.5|12734.4|12733.5|12734.7|12733.6|12732.8|12731.3|43
1718073600000|2024-06-11 02:40:00|12734.7|12733.2|12732.8|12731.3|12735|12733.6|12732.5|12731.3|113
1718073900000|2024-06-11 02:45:00|12732.7|12731.2|12732|12730.5|12733|12731.5|12731.7|12730.2|98
1718074200000|2024-06-11 02:50:00|12732.2|12730.7|12732.2|12730.7|12733.2|12731.7|12731.6|12730.3|31
1718074500000|2024-06-11 02:55:00|12732.3|12730.8|12732.9|12731.4|12733.1|12731.6|12732|12730.5|84
1718074800000|2024-06-11 03:00:00|12732.8|12731.3|12734|12732.5|12734|12732.5|12732.5|12731|62
1718075100000|2024-06-11 03:05:00|12733.9|12732.4|12734|12732.5|12735|12733.5|12733.6|12732.1|94
1718075400000|2024-06-11 03:10:00|12734.1|12732.6|12734.9|12733.4|12735.7|12734.2|12734|12732.5|88
1718075700000|2024-06-11 03:15:00|12734.8|12733.3|12734.8|12733.3|12735.1|12733.6|12733.9|12732.4|68
1718076000000|2024-06-11 03:20:00|12734.9|12733.4|12734.8|12733.3|12734.9|12733.4|12733.5|12732|100
1718076300000|2024-06-11 03:25:00|12734.7|12733.2|12735.1|12733.6|12735.6|12734.1|12733.9|12732.4|134
1718076600000|2024-06-11 03:30:00|12735.7|12734.2|12735.9|12734.4|12735.9|12734.4|12735|12733.5|50
1718076900000|2024-06-11 03:35:00|12736|12734.5|12735.9|12734.4|12736.8|12735.3|12735.7|12734.2|37
1718077200000|2024-06-11 03:40:00|12735.8|12734.3|12736|12734.5|12736.5|12735|12735|12733.5|66
1718077500000|2024-06-11 03:45:00|12736.1|12734.6|12736.9|12735.4|12737.5|12736|12736|12734.5|56
1718077800000|2024-06-11 03:50:00|12736.8|12735.3|12736.8|12735.3|12736.9|12735.4|12736.5|12735|31
1718078100000|2024-06-11 03:55:00|12736.9|12735.4|12736.9|12735.4|12737|12735.5|12736.7|12735.2|39
1718078400000|2024-06-11 04:00:00|12736.8|12735.3|12737|12735.5|12737.1|12735.6|12736.2|12734.7|43
1718078700000|2024-06-11 04:05:00|12737.1|12735.6|12737.8|12736.3|12737.8|12736.3|12736.7|12735.2|50
1718079000000|2024-06-11 04:10:00|12737.9|12736.4|12738|12736.5|12738.2|12736.7|12737.8|12736.3|64
1718079300000|2024-06-11 04:15:00|12737.9|12736.4|12738.9|12737.4|12739|12737.5|12737.9|12736.4|60
1718079600000|2024-06-11 04:20:00|12739|12737.5|12739|12737.5|12739.9|12738.4|12738.9|12737.4|43
1718079900000|2024-06-11 04:25:00|12739.1|12737.6|12738.9|12737.4|12739.1|12737.6|12738.4|12736.9|78
1718080200000|2024-06-11 04:30:00|12739|12737.5|12738.3|12737.4|12739|12737.7|12737.8|12736.9|89
1718080500000|2024-06-11 04:35:00|12738.2|12737.3|12738.7|12737.2|12738.7|12737.7|12737.9|12737|83
1718080800000|2024-06-11 04:40:00|12738.6|12737.1|12738.5|12737|12738.9|12737.7|12738.1|12736.6|97
1718081100000|2024-06-11 04:45:00|12738.6|12737.1|12737.4|12735.9|12738.6|12737.2|12737.2|12735.9|50
1718081400000|2024-06-11 04:50:00|12737.5|12736|12737.4|12735.9|12737.6|12736.1|12737.3|12735.8|40
1718081700000|2024-06-11 04:55:00|12737.5|12736|12735.2|12734.3|12737.8|12736.3|12735.2|12734.1|46
1718082000000|2024-06-11 05:00:00|12735.5|12734|12736.8|12735.3|12736.8|12735.3|12734.6|12733.1|104
1718082300000|2024-06-11 05:05:00|12736.7|12735.2|12735.6|12734.7|12736.8|12735.3|12735.5|12734|50
1718082600000|2024-06-11 05:10:00|12735.7|12734.8|12736.9|12735.4|12736.9|12735.7|12735.7|12734.8|37
1718082900000|2024-06-11 05:15:00|12736.6|12735.7|12736.1|12734.6|12737.1|12735.8|12736|12734.5|42
1718083200000|2024-06-11 05:20:00|12736.2|12734.7|12736.2|12734.7|12736.2|12734.7|12736|12734.5|41
1718083500000|2024-06-11 05:25:00|12736.1|12734.6|12734.9|12733.4|12736.1|12734.8|12734.6|12733.4|65
1718083800000|2024-06-11 05:30:00|12734.5|12733.6|12734.2|12732.7|12735.7|12734.2|12733.8|12732.5|71
1718084100000|2024-06-11 05:35:00|12733.8|12732.9|12735.5|12734|12735.7|12734.4|12733.7|12732.8|48
1718084400000|2024-06-11 05:40:00|12735.4|12733.9|12737.8|12736.3|12738|12736.5|12735.3|12733.8|101
1718084700000|2024-06-11 05:45:00|12737.9|12736.4|12737.9|12736.4|12739.2|12737.7|12737.3|12735.8|155
1718085000000|2024-06-11 05:50:00|12737.8|12736.3|12738.4|12737.5|12738.7|12737.5|12736.7|12735.4|96
1718085300000|2024-06-11 05:55:00|12737.8|12736.9|12738.2|12734.5|12738.3|12736.9|12735.4|12734.1|150
1718085600000|2024-06-11 06:00:00|12738|12734.1|12726.7|12725.2|12741.8|12739.1|12722.8|12721.3|499
1718085900000|2024-06-11 06:05:00|12726.6|12725.1|12729.7|12728.2|12729.7|12728.2|12725.4|12723.9|231
1718086200000|2024-06-11 06:10:00|12729.8|12728.3|12722.8|12721.3|12732.5|12731|12722|12720.5|235
1718086500000|2024-06-11 06:15:00|12722.6|12721.1|12725.6|12724.1|12726.1|12724.6|12722.4|12720.9|208
1718086800000|2024-06-11 06:20:00|12725.5|12724|12726.7|12725.2|12727.9|12726.4|12724.6|12723.1|131
1718087100000|2024-06-11 06:25:00|12726.8|12725.3|12728.7|12727.2|12728.8|12727.3|12726.2|12725|103
1718087400000|2024-06-11 06:30:00|12728.6|12727.1|12717.6|12716.1|12728.9|12727.4|12716.5|12715|262
1718087700000|2024-06-11 06:35:00|12717.5|12716|12719.7|12718.2|12719.9|12719|12717.4|12715.9|172
1718088000000|2024-06-11 06:40:00|12719.8|12718.3|12721.6|12720.7|12722.2|12720.9|12719|12718|160
1718088300000|2024-06-11 06:45:00|12721.5|12720.6|12723.1|12722.2|12724|12722.9|12721.4|12720.3|150
1718088600000|2024-06-11 06:50:00|12722.8|12721.9|12724.9|12723.4|12726.1|12724.7|12722.5|12721.6|115
1718088900000|2024-06-11 06:55:00|12725|12723.5|12720.7|12719.2|12725|12723.5|12719.4|12717.9|206
1718089200000|2024-06-11 07:00:00|12720.8|12719.3|12720.9|12719.4|12721.9|12720.4|12719.1|12718.2|256
1718089500000|2024-06-11 07:05:00|12720.7|12719.2|12716.8|12715.3|12720.7|12719.2|12715.9|12715|194
1718089800000|2024-06-11 07:10:00|12716.5|12715|12717.3|12716.4|12718|12716.7|12714.3|12713.4|169
1718090100000|2024-06-11 07:15:00|12717.6|12716.1|12718.9|12717.4|12719.3|12718.4|12716.7|12715.2|144
1718090400000|2024-06-11 07:20:00|12718.8|12717.3|12719.2|12718.3|12721.9|12720.4|12715.3|12714.4|188
1718090700000|2024-06-11 07:25:00|12719.5|12718.6|12717.6|12716.7|12719.7|12718.6|12715.8|12714.9|136
1718091000000|2024-06-11 07:30:00|12717.4|12716.5|12718.7|12717.8|12719.5|12718.3|12716.8|12715.9|111
1718091300000|2024-06-11 07:35:00|12718.8|12717.9|12720.4|12719.5|12722.2|12720.7|12718.7|12717.8|109
1718091600000|2024-06-11 07:40:00|12720.3|12719.4|12721.6|12720.1|12722.1|12720.6|12718.5|12717.6|112
1718091900000|2024-06-11 07:45:00|12721.8|12720.3|12718.9|12718|12721.9|12720.4|12717.2|12716.3|149
1718092200000|2024-06-11 07:50:00|12718.7|12717.8|12718.2|12717.3|12719.9|12718.7|12717.4|12716.5|160
1718092500000|2024-06-11 07:55:00|12718.5|12717.6|12723.2|12722.3|12724.1|12722.6|12718.2|12717.3|205
1718092800000|2024-06-11 08:00:00|12723.3|12722.4|12722.2|12721.3|12724|12722.9|12720.9|12719.8|232
1718093100000|2024-06-11 08:05:00|12722.4|12721.5|12721.6|12720.7|12725|12723.6|12721.4|12720.4|146
1718093400000|2024-06-11 08:10:00|12722.7|12721.2|12723.7|12722.8|12725|12723.7|12721.3|12720.3|148
1718093700000|2024-06-11 08:15:00|12723.6|12722.7|12725|12723.5|12727.9|12726.4|12723.6|12722.5|136
1718094000000|2024-06-11 08:20:00|12724.9|12723.4|12723.6|12722.7|12724.9|12723.8|12722.4|12721.3|122
1718094300000|2024-06-11 08:25:00|12723.5|12722.6|12728.8|12727.3|12729|12727.5|12722.7|12721.8|137
1718094600000|2024-06-11 08:30:00|12728.7|12727.2|12729.1|12728.2|12729.6|12728.7|12727.5|12726.6|115
1718094900000|2024-06-11 08:35:00|12728.8|12727.9|12726.9|12725.4|12728.8|12727.9|12724.7|12723.8|111
1718095200000|2024-06-11 08:40:00|12726.8|12725.3|12731.6|12730.7|12732.3|12731.4|12726.8|12725.3|162
1718095500000|2024-06-11 08:45:00|12731.5|12730.6|12724.8|12723.9|12731.6|12730.7|12724.4|12723.5|255
1718095800000|2024-06-11 08:50:00|12724.7|12723.8|12724.4|12723.5|12727.2|12725.8|12722.7|12721.8|246
1718096100000|2024-06-11 08:55:00|12724.5|12723.6|12725.2|12724.3|12728.2|12726.7|12724.5|12723.6|288
1718096400000|2024-06-11 09:00:00|12725.1|12724.2|12732.8|12731.9|12732.8|12731.9|12723.4|12722.4|335
1718096700000|2024-06-11 09:05:00|12733|12732.1|12729.2|12728.3|12736|12734.8|12728.4|12727.5|255
1718097000000|2024-06-11 09:10:00|12729.3|12728.4|12730.6|12729.7|12732.8|12731.8|12728.8|12727.9|164
1718097300000|2024-06-11 09:15:00|12730.3|12729.4|12729.9|12728.4|12730.3|12729.4|12727.2|12726.3|120
1718097600000|2024-06-11 09:20:00|12730|12728.5|12728.6|12727.7|12731.7|12730.8|12728.3|12727.4|205
1718097900000|2024-06-11 09:25:00|12728.4|12727.5|12724.6|12723.7|12728.6|12727.6|12723.4|12722.5|239
1718098200000|2024-06-11 09:30:00|12724.7|12723.8|12730|12728.5|12730.2|12728.7|12724.7|12723.8|367
1718098500000|2024-06-11 09:35:00|12730.1|12728.6|12731|12729.5|12732.5|12731|12729.9|12728.4|228
1718098800000|2024-06-11 09:40:00|12731.1|12729.6|12728.7|12727.8|12733.1|12732|12728.5|12727.6|181
1718099100000|2024-06-11 09:45:00|12728.6|12727.7|12730.6|12729.7|12731|12729.9|12728.6|12727.7|170
1718099400000|2024-06-11 09:50:00|12730.7|12729.8|12734.1|12733.2|12734.3|12733.4|12729.3|12728|250
1718099700000|2024-06-11 09:55:00|12734.2|12733.3|12734.4|12733.5|12735.6|12734.7|12733.1|12732.2|188
1718100000000|2024-06-11 10:00:00|12734.2|12733.3|12737.6|12736.7|12738.7|12737.4|12733.3|12732.4|224
1718100300000|2024-06-11 10:05:00|12737.5|12736.6|12748.2|12746.7|12750.4|12748.9|12736.2|12735.3|308
1718100600000|2024-06-11 10:10:00|12748.1|12746.6|12743.8|12742.9|12750.1|12748.6|12741.8|12740.3|255
1718100900000|2024-06-11 10:15:00|12743.6|12742.7|12740.6|12739.7|12743.9|12742.8|12738.6|12737.4|198
1718101200000|2024-06-11 10:20:00|12740.5|12739.6|12740.9|12740|12745.2|12744.1|12740.3|12739.4|204
1718101500000|2024-06-11 10:25:00|12741.1|12740.2|12744.8|12743.9|12745.4|12744.5|12740.8|12739.9|179
1718101800000|2024-06-11 10:30:00|12744.9|12744|12747.6|12746.7|12747.9|12746.9|12743.9|12743|160
1718102100000|2024-06-11 10:35:00|12747.4|12746.5|12745.4|12744.5|12747.8|12746.9|12744.6|12743.2|102
1718102400000|2024-06-11 10:40:00|12745.5|12744.6|12743.7|12742.8|12747.7|12746.8|12743.6|12742.7|164
1718102700000|2024-06-11 10:45:00|12743.6|12742.7|12742.6|12741.7|12743.8|12742.9|12741|12740.1|131
1718103000000|2024-06-11 10:50:00|12742.7|12741.8|12739.9|12738.4|12745.3|12743.8|12739.8|12738.3|187
1718103300000|2024-06-11 10:55:00|12739.6|12738.1|12742.9|12742|12745.3|12744.4|12739.5|12738|196
1718103600000|2024-06-11 11:00:00|12743.3|12741.8|12742.7|12741.8|12744.1|12743|12741.1|12739.8|266
1718103900000|2024-06-11 11:05:00|12742.8|12741.9|12740.7|12739.8|12743.4|12742.4|12740.6|12739.5|192
1718104200000|2024-06-11 11:10:00|12740.6|12739.7|12735.4|12734.5|12740.8|12739.7|12734.7|12733.2|244
1718104500000|2024-06-11 11:15:00|12735.3|12734.4|12739.2|12737.7|12739.2|12737.7|12734.8|12733.4|258
1718104800000|2024-06-11 11:20:00|12739.1|12737.6|12737.6|12736.1|12740.6|12739.1|12737.5|12736|226
1718105100000|2024-06-11 11:25:00|12737.5|12736|12740.5|12739.6|12741.3|12739.8|12736.1|12735.2|171
1718105400000|2024-06-11 11:30:00|12740.1|12739.2|12741.8|12740.3|12742.9|12741.4|12739|12737.5|219
1718105700000|2024-06-11 11:35:00|12741.7|12740.2|12738.6|12737.1|12742.7|12741.2|12738.5|12737|217
1718106000000|2024-06-11 11:40:00|12738.7|12737.2|12740.3|12739.4|12741.2|12740.3|12738.3|12737|170
1718106300000|2024-06-11 11:45:00|12740.2|12739.3|12741.5|12740|12742.7|12741.8|12739.5|12738.6|189
1718106600000|2024-06-11 11:50:00|12741.1|12739.6|12739|12737.5|12742.5|12741.3|12737.6|12736.1|207
1718106900000|2024-06-11 11:55:00|12739.4|12737.9|12738.7|12737.8|12740.5|12739.4|12737.3|12736.4|213
1718107200000|2024-06-11 12:00:00|12738.8|12737.9|12743.8|12742.3|12743.8|12742.8|12735.3|12734.2|349
1718107500000|2024-06-11 12:05:00|12744.5|12743|12744.6|12743.1|12746.2|12744.7|12741.2|12740.1|279
1718107800000|2024-06-11 12:10:00|12744.9|12743.4|12741.7|12740.2|12747.5|12746|12740.8|12739.9|287
1718108100000|2024-06-11 12:15:00|12741.8|12740.3|12738.3|12736.8|12742.6|12741.1|12738.3|12736.8|232
1718108400000|2024-06-11 12:20:00|12737.9|12736.4|12736|12734.5|12738.8|12737.3|12735.2|12734.1|208
1718108700000|2024-06-11 12:25:00|12735.9|12734.4|12736.9|12736|12738.6|12737.7|12733.4|12731.9|256
1718109000000|2024-06-11 12:30:00|12737.2|12736.3|12739.1|12737.6|12740.1|12739.2|12736|12735.1|233
1718109300000|2024-06-11 12:35:00|12739|12737.5|12741.6|12740.7|12741.9|12740.8|12738.3|12737.3|238
1718109600000|2024-06-11 12:40:00|12741.4|12740.5|12746.9|12745.4|12747.2|12746.3|12741.4|12740.5|246
1718109900000|2024-06-11 12:45:00|12747|12745.5|12744.3|12743.4|12747.5|12746|12744.2|12743.3|164
1718110200000|2024-06-11 12:50:00|12744.4|12743.5|12743.3|12742.4|12745.7|12744.2|12742.6|12741.7|202
1718110500000|2024-06-11 12:55:00|12743.2|12742.3|12745|12743.5|12745.4|12744.5|12742.4|12741.4|217
1718110800000|2024-06-11 13:00:00|12744.9|12743.4|12739.6|12738.7|12745.6|12744.6|12737.9|12736.4|318
1718111100000|2024-06-11 13:05:00|12739.5|12738.6|12746.6|12745.7|12747|12745.7|12736.8|12735.3|307
1718111400000|2024-06-11 13:10:00|12746.7|12745.8|12745.3|12744.4|12748.2|12747.3|12744.5|12743.6|244
1718111700000|2024-06-11 13:15:00|12745.4|12744.5|12732.2|12731.3|12745.6|12744.7|12731.6|12730.5|304
1718112000000|2024-06-11 13:20:00|12731.7|12730.8|12729.8|12728.9|12732.5|12731.6|12729.3|12728.4|306
1718112300000|2024-06-11 13:25:00|12729.9|12729|12732.5|12731|12732.6|12731.4|12729.6|12728.1|274
1718112600000|2024-06-11 13:30:00|12732.3|12730.8|12728|12726.5|12732.3|12730.8|12728|12726.5|397
1718112900000|2024-06-11 13:35:00|12727.9|12726.4|12728.1|12726.6|12728.9|12727.6|12723.3|12722.4|341
1718113200000|2024-06-11 13:40:00|12728.7|12727.2|12730.4|12729.5|12731.7|12730.5|12728|12726.5|264
1718113500000|2024-06-11 13:45:00|12730.3|12729.4|12720.7|12719.2|12730.3|12729.4|12718.9|12718|297
1718113800000|2024-06-11 13:50:00|12720.5|12719|12713.2|12712.3|12721.6|12720.2|12712.7|12711.3|395
1718114100000|2024-06-11 13:55:00|12713.1|12712.2|12714.1|12713.2|12714.7|12713.7|12709.6|12708.7|346
1718114400000|2024-06-11 14:00:00|12714|12713.1|12708.7|12707.2|12715.6|12714.1|12708.4|12706.9|420
1718114700000|2024-06-11 14:05:00|12708.6|12707.1|12717|12715.5|12718.2|12716.7|12706.8|12705.3|414
1718115000000|2024-06-11 14:10:00|12716.9|12715.4|12718.6|12717.1|12722|12720.7|12715.5|12714.5|408
1718115300000|2024-06-11 14:15:00|12718.4|12716.9|12715.7|12714.8|12718.6|12717.5|12715.7|12714.3|257
1718115600000|2024-06-11 14:20:00|12715.6|12714.7|12717.1|12715.6|12717.1|12715.8|12712.8|12711.9|245
1718115900000|2024-06-11 14:25:00|12717|12715.5|12717|12716.1|12719.2|12717.7|12713|12711.5|229
1718116200000|2024-06-11 14:30:00|12717.4|12716.5|12717.7|12716.8|12718.7|12717.8|12716.6|12715.3|190
1718116500000|2024-06-11 14:35:00|12717.8|12716.9|12720.8|12719.3|12721|12719.8|12717.5|12716.6|193
1718116800000|2024-06-11 14:40:00|12720.9|12719.4|12716.6|12715.7|12722.2|12720.7|12715.2|12714.3|230
1718117100000|2024-06-11 14:45:00|12716.9|12716|12717.1|12715.6|12719.8|12718.4|12715.1|12714.1|317
1718117400000|2024-06-11 14:50:00|12716.7|12715.8|12715.5|12714.6|12720.1|12718.6|12713.4|12712.1|407
1718117700000|2024-06-11 14:55:00|12715.4|12714.5|12712.5|12711.6|12716.7|12715.8|12709.4|12708.5|324
1718118000000|2024-06-11 15:00:00|12712.4|12711.5|12716.3|12715.4|12721|12720.1|12711.8|12710.9|348
1718118300000|2024-06-11 15:05:00|12716.4|12715.5|12719.7|12718.2|12721.3|12720.4|12714.8|12713.4|302
1718118600000|2024-06-11 15:10:00|12720|12718.5|12718.7|12717.8|12721.5|12720.4|12718.6|12717.4|255
1718118900000|2024-06-11 15:15:00|12718.8|12717.9|12721.3|12720.4|12721.6|12720.7|12717.5|12716.6|195
1718119200000|2024-06-11 15:20:00|12721.4|12720.5|12720.4|12719.5|12722.7|12721.5|12717.7|12716.8|186
1718119500000|2024-06-11 15:25:00|12720.9|12719.4|12722.6|12721.7|12723.8|12722.3|12720.7|12719.4|188
1718119800000|2024-06-11 15:30:00|12722.7|12721.8|12722.7|12721.8|12724.3|12723|12721.6|12720.7|164
1718120100000|2024-06-11 15:35:00|12723.5|12722|12725.2|12724.3|12725.5|12724.6|12723|12721.5|140
1718120400000|2024-06-11 15:40:00|12725.3|12724.4|12722.5|12721.6|12726.8|12725.9|12722.4|12721.5|183
1718120700000|2024-06-11 15:45:00|12722.4|12721.5|12722.7|12721.8|12724.8|12723.9|12720.2|12719.3|188
1718121000000|2024-06-11 15:50:00|12722.6|12721.7|12722.6|12721.7|12723.8|12722.9|12719.8|12718.9|166
1718121300000|2024-06-11 15:55:00|12722.5|12721.6|12722.2|12721.3|12723.3|12722.4|12721.5|12720.6|160
1718121600000|2024-06-11 16:00:00|12722.3|12721.4|12722.5|12721|12723|12722|12721.6|12720.1|144
1718121900000|2024-06-11 16:05:00|12722.4|12720.9|12721.7|12720.8|12723|12721.9|12720.8|12719.7|117
1718122200000|2024-06-11 16:10:00|12721.6|12720.7|12725.4|12724.5|12725.5|12724.6|12721.5|12720.6|100
1718122500000|2024-06-11 16:15:00|12725.3|12724.4|12723.7|12722.8|12725.4|12724.5|12723.2|12722.3|96
1718122800000|2024-06-11 16:20:00|12723.9|12723|12718.9|12717.4|12724.1|12723.2|12718.8|12717.3|147
1718123100000|2024-06-11 16:25:00|12719|12717.5|12719.3|12718.4|12720.4|12719.5|12718.6|12717.5|98
1718123400000|2024-06-11 16:30:00|12719.4|12718.5|12721.4|12720.5|12721.8|12720.9|12718.9|12718|90
1718123700000|2024-06-11 16:35:00|12721.5|12720.6|12727.8|12726.3|12728.3|12726.8|12721.5|12720.2|185
1718124000000|2024-06-11 16:40:00|12727.9|12726.4|12728.9|12727.4|12729.8|12728.6|12727|12725.5|120
1718124300000|2024-06-11 16:45:00|12728.8|12727.3|12729|12727.5|12730.2|12728.9|12728.2|12727.2|110
1718124600000|2024-06-11 16:50:00|12728.9|12727.4|12731|12729.5|12731|12729.9|12728.4|12727.2|108
1718124900000|2024-06-11 16:55:00|12730.9|12729.4|12729.9|12728.4|12731.1|12729.6|12729.5|12728|96
1718125200000|2024-06-11 17:00:00|12730|12728.5|12734|12732.5|12736.6|12735.1|12727.9|12726.4|346
1718125500000|2024-06-11 17:05:00|12733.9|12732.4|12733.6|12732.1|12736.3|12734.8|12733.6|12732.1|238
1718125800000|2024-06-11 17:10:00|12733.5|12732|12733.7|12732.2|12734.6|12733.1|12733.2|12731.7|169
1718126100000|2024-06-11 17:15:00|12733.6|12732.1|12731.8|12730.3|12733.7|12732.2|12731.5|12730|148
1718126400000|2024-06-11 17:20:00|12731.9|12730.4|12729.8|12728.3|12732.6|12731.1|12729.6|12728.1|163
1718126700000|2024-06-11 17:25:00|12729.9|12728.4|12729.9|12728.4|12730.9|12729.4|12729.6|12728.1|130
1718127000000|2024-06-11 17:30:00|12729.6|12728.7|12727.8|12726.9|12729.6|12728.7|12727.6|12726.5|108
1718127300000|2024-06-11 17:35:00|12727.7|12726.8|12729.4|12728.5|12729.5|12728.5|12727.7|12726.5|100
1718127600000|2024-06-11 17:40:00|12729.5|12728.6|12728.5|12727.6|12729.7|12728.8|12728.2|12727.3|51
1718127900000|2024-06-11 17:45:00|12728.4|12727.5|12729.1|12728.2|12729.7|12728.8|12728.4|12727.5|92
1718128200000|2024-06-11 17:50:00|12729.2|12728.3|12730.9|12729.4|12731.5|12730.3|12729|12727.5|81
1718128500000|2024-06-11 17:55:00|12731|12729.5|12732.7|12731.2|12733.9|12732.5|12730.9|12729.4|127
1718128800000|2024-06-11 18:00:00|12732.6|12731.1|12735.6|12734.1|12735.8|12734.3|12732.4|12730.9|109
1718129100000|2024-06-11 18:05:00|12735.7|12734.2|12734.3|12732.8|12735.7|12734.2|12732.9|12731.4|94
1718129400000|2024-06-11 18:10:00|12734.2|12732.7|12735.7|12734.2|12736.1|12734.6|12733.6|12732.1|72
1718129700000|2024-06-11 18:15:00|12735.6|12734.1|12736.9|12735.4|12737.6|12736.1|12735|12733.5|98
1718130000000|2024-06-11 18:20:00|12737|12735.5|12738.7|12737.2|12740.9|12739.4|12737|12735.5|103
1718130300000|2024-06-11 18:25:00|12738.6|12737.1|12740.5|12739|12740.6|12739.1|12738.3|12737.1|66
1718130600000|2024-06-11 18:30:00|12740.6|12739.1|12741.8|12740.3|12742.9|12741.4|12740|12738.5|118
1718130900000|2024-06-11 18:35:00|12741.9|12740.4|12742.8|12741.3|12743.2|12741.7|12741.8|12740.3|125
1718131200000|2024-06-11 18:40:00|12742.9|12741.4|12742.7|12741.2|12745|12743.5|12742.6|12741.1|125
1718131500000|2024-06-11 18:45:00|12742.6|12741.1|12744|12742.5|12745.6|12744.1|12742.6|12741.1|115
1718131800000|2024-06-11 18:50:00|12744.1|12742.6|12743.6|12742.1|12744.8|12743.3|12742.6|12741.1|111
1718132100000|2024-06-11 18:55:00|12743.5|12742|12747|12745.5|12747|12745.5|12743.5|12742|113
1718132400000|2024-06-11 19:00:00|12746.8|12745.3|12750.1|12749.2|12750.5|12749.5|12746.6|12745.1|135
1718132700000|2024-06-11 19:05:00|12750.4|12748.9|12750.6|12749.1|12751.7|12750.2|12749.7|12748.2|93
1718133000000|2024-06-11 19:10:00|12750.5|12749|12750.4|12748.9|12751.6|12750.4|12750.4|12748.9|85
1718133300000|2024-06-11 19:15:00|12750.5|12749|12750.6|12749.1|12752.4|12750.9|12750.4|12748.9|120
1718133600000|2024-06-11 19:20:00|12750.5|12749|12751.6|12750.1|12751.7|12750.2|12750|12748.5|114
1718133900000|2024-06-11 19:25:00|12751.7|12750.2|12748.2|12746.7|12751.7|12750.5|12748|12746.7|68
1718134200000|2024-06-11 19:30:00|12748.1|12746.6|12747.5|12746|12748.1|12746.6|12746.7|12745.2|113
1718134500000|2024-06-11 19:35:00|12747.4|12745.9|12747.1|12745.6|12747.7|12746.2|12746.1|12744.6|82
1718134800000|2024-06-11 19:40:00|12747.2|12745.7|12744.5|12743|12747.3|12745.8|12744.3|12742.8|57
1718135100000|2024-06-11 19:45:00|12744.4|12742.9|12742.8|12741.3|12745.5|12744|12742.5|12741|148
1718135400000|2024-06-11 19:50:00|12742.7|12741.2|12742.4|12740.9|12743.3|12741.8|12741.9|12740.4|126
1718135700000|2024-06-11 19:55:00|12742.3|12740.8|12742.3|12740.8|12742.5|12741|12740.9|12739.4|133
1718136000000|2024-06-11 20:00:00|12742.4|12740.9|12741|12739.5|12743.7|12742.2|12740.9|12739.4|95
1718136300000|2024-06-11 20:05:00|12741.1|12739.6|12740.5|12739|12741.3|12740.3|12740.3|12739|47
1718136600000|2024-06-11 20:10:00|12740.4|12738.9|12741.1|12740.2|12741.1|12740.2|12740|12738.9|21
1718136900000|2024-06-11 20:15:00|12741.2|12740.3|12740.8|12739.3|12741.6|12740.3|12740.4|12738.9|18
1718137200000|2024-06-11 20:20:00|12740.7|12739.2|12739.7|12738.2|12740.8|12739.5|12739.6|12738.1|46
1718137500000|2024-06-11 20:25:00|12739.6|12738.1|12739.5|12738|12739.7|12738.4|12739.2|12737.9|28
1718137800000|2024-06-11 20:30:00|12739.4|12737.9|12738.9|12737.4|12739.6|12738.3|12738.9|12737.4|27
1718138100000|2024-06-11 20:35:00|12739.2|12737.7|12738.8|12737.3|12739.3|12737.8|12738.4|12737.2|42
1718138400000|2024-06-11 20:40:00|12738.7|12737.2|12739|12737.5|12739|12737.6|12738.4|12737.1|30
1718138700000|2024-06-11 20:45:00|12739.1|12737.6|12739.8|12738.3|12740|12738.5|12739|12737.5|30
1718139000000|2024-06-11 20:50:00|12739.9|12738.4|12738.8|12737.3|12739.9|12738.6|12738.8|12737.3|18
1718139300000|2024-06-11 20:55:00|12739.2|12736.8|12742.5|12737.9|12742.5|12739.2|12739.2|12736.8|81
1718139600000|2024-06-11 21:00:00|12745.1|12737|12743.3|12731.4|12747.2|12737|12743.3|12731.4|12
1718139900000|2024-06-11 21:05:00|12742.9|12731|12740.2|12728.3|12742.9|12731|12739.5|12727.6|53
1718140200000|2024-06-11 21:10:00|12740.3|12728.4|12746.6|12734.7|12749.6|12737.7|12740|12728.1|77
1718140500000|2024-06-11 21:15:00|12746.5|12734.6|12747.2|12735.3|12747.5|12735.6|12745.6|12733.7|42
1718140800000|2024-06-11 21:20:00|12747.1|12735.2|12746.7|12734.8|12747.4|12735.5|12746.5|12734.6|17
1718141100000|2024-06-11 21:25:00|12747.2|12735.3|12747.4|12735.5|12747.4|12735.5|12747.2|12735.3|2
1718141400000|2024-06-11 21:30:00|12747.5|12735.6|12744.2|12732.3|12747.6|12735.7|12744.1|12732.2|39
1718141700000|2024-06-11 21:35:00|12744|12732.1|12747.2|12735.3|12747.7|12735.8|12744|12732.1|33
1718142000000|2024-06-11 21:40:00|12747.1|12735.2|12747.2|12735.3|12747.3|12735.4|12744.8|12732.9|36
1718142300000|2024-06-11 21:45:00|12747.1|12735.2|12747.3|12735.4|12747.8|12735.9|12746.9|12735|19
1718142600000|2024-06-11 21:50:00|12747.6|12735.7|12747.8|12735.9|12747.9|12736|12747.5|12735.6|25
1718142900000|2024-06-11 21:55:00|12747.6|12735.7|12747|12735.1|12747.9|12737.1|12745.7|12734.8|26
1718143200000|2024-06-11 22:00:00|12746.8|12734.9|12743.4|12737.8|12747.2|12739.2|12741.6|12733.2|113
1718143500000|2024-06-11 22:05:00|12743|12738.3|12740.9|12739.4|12743.2|12739.9|12740.9|12737.6|38
1718143800000|2024-06-11 22:10:00|12740.8|12739.3|12741.6|12740.1|12742.1|12740.1|12740.8|12738.9|33
1718144100000|2024-06-11 22:15:00|12741.5|12740|12741.4|12739.9|12742.3|12740.1|12741.2|12739.4|38
1718144400000|2024-06-11 22:20:00|12741.5|12740|12741.7|12740.2|12742.3|12740.3|12741.1|12739.3|36
1718144700000|2024-06-11 22:25:00|12741.6|12740.1|12742|12739.6|12742.2|12740.3|12741.3|12739.6|32
1718145000000|2024-06-11 22:30:00|12741.9|12739.7|12740.6|12739.1|12741.9|12740.1|12740.5|12739|34
1718145300000|2024-06-11 22:35:00|12740.7|12739.2|12740.5|12739|12740.9|12739.2|12740.4|12738.8|39
1718145600000|2024-06-11 22:40:00|12740.6|12739.1|12740.5|12739|12740.6|12739.1|12740.4|12738.9|22
1718145900000|2024-06-11 22:45:00|12740.4|12738.9|12740.4|12738.9|12740.7|12739.2|12740.4|12738.9|13
1718146200000|2024-06-11 22:50:00|12740.3|12738.8|12739.6|12738.1|12740.7|12739|12739.5|12738|23
1718146500000|2024-06-11 22:55:00|12739.5|12738|12739.6|12738.1|12739.7|12738.2|12739.5|12738|10
1718146800000|2024-06-11 23:00:00|12740.7|12739.2|12740.1|12738.6|12740.9|12739.4|12739.9|12738.4|23
1718147100000|2024-06-11 23:05:00|12740|12738.5|12739.4|12737.9|12740.1|12738.6|12739.1|12737.6|29
1718147400000|2024-06-11 23:10:00|12739.3|12737.8|12738.4|12736.9|12739.5|12738|12738.2|12736.7|26
1718147700000|2024-06-11 23:15:00|12738.5|12737|12738.5|12737|12738.6|12737.1|12737.7|12736.2|28
1718148000000|2024-06-11 23:20:00|12738.4|12736.9|12738.6|12737.1|12738.7|12737.2|12738.4|12736.9|21
1718148300000|2024-06-11 23:25:00|12738.5|12737|12739.3|12737.8|12739.5|12738|12738.4|12736.9|18
1718148600000|2024-06-11 23:30:00|12739.4|12737.9|12739.7|12738.2|12739.9|12738.4|12739.4|12737.9|20
1718148900000|2024-06-11 23:35:00|12739.8|12738.3|12739.7|12738.2|12739.8|12738.3|12739.6|12738.1|16
1718149200000|2024-06-11 23:40:00|12739.6|12738.1|12739.7|12738.2|12740|12738.5|12739.6|12738.1|37
1718149500000|2024-06-11 23:45:00|12739.6|12738.1|12739.7|12738.2|12740.7|12739.4|12739.5|12738|35
1718149800000|2024-06-11 23:50:00|12739.6|12738.1|12740.6|12739.1|12740.7|12739.2|12739.6|12738.1|40
1718150100000|2024-06-11 23:55:00|12740.7|12739.2|12740.5|12739|12741|12739.5|12740.2|12738.8|40
1718150400000|2024-06-12 00:00:00|12740.4|12738.9|12738.6|12737.1|12740.4|12738.9|12737.4|12735.9|168
1718150700000|2024-06-12 00:05:00|12738.5|12737|12738.6|12737.1|12739.7|12738.2|12738.4|12736.9|76
1718151000000|2024-06-12 00:10:00|12738.5|12737|12737.7|12736.2|12738.9|12737.4|12737.4|12735.9|68
1718151300000|2024-06-12 00:15:00|12737.8|12736.3|12738.6|12737.1|12738.8|12737.3|12737.6|12736.1|43
1718151600000|2024-06-12 00:20:00|12738.5|12737|12738.9|12737.4|12738.9|12737.4|12738.3|12736.8|36
1718151900000|2024-06-12 00:25:00|12738.7|12737.2|12738.7|12737.2|12739.5|12738|12738.5|12737|49
1718152200000|2024-06-12 00:30:00|12738.6|12737.1|12738.7|12737.2|12738.9|12737.4|12737.9|12736.4|55
1718152500000|2024-06-12 00:35:00|12738.8|12737.3|12737.4|12735.9|12738.9|12737.4|12737.4|12735.9|62
1718152800000|2024-06-12 00:40:00|12737.5|12736|12735.9|12734.4|12737.5|12736|12735.8|12734.3|69
1718153100000|2024-06-12 00:45:00|12735.8|12734.3|12735.1|12733.6|12736.2|12734.7|12734.3|12732.8|112
1718153400000|2024-06-12 00:50:00|12735|12733.5|12733.8|12732.3|12736.9|12735.4|12733.7|12732.2|196
1718153700000|2024-06-12 00:55:00|12733.7|12732.2|12734.4|12732.9|12735.1|12733.6|12733.7|12732.2|133
1718154000000|2024-06-12 01:00:00|12734.5|12733|12735.3|12733.8|12735.4|12733.9|12733.9|12732.4|149
1718154300000|2024-06-12 01:05:00|12735.7|12734.2|12735.5|12734|12736.1|12734.6|12734.5|12733|155
1718154600000|2024-06-12 01:10:00|12735.4|12733.9|12735.6|12734.1|12736.2|12734.7|12735|12733.5|172
1718154900000|2024-06-12 01:15:00|12735.8|12734.3|12736.4|12734.9|12736.5|12735|12735.4|12733.9|123
1718155200000|2024-06-12 01:20:00|12736.5|12735|12737.8|12736.3|12738.3|12736.8|12736.5|12735|134
1718155500000|2024-06-12 01:25:00|12737.7|12736.2|12736.6|12735.1|12738|12736.5|12736.5|12735|91
1718155800000|2024-06-12 01:30:00|12736.9|12735.4|12739.8|12738.3|12739.9|12738.4|12736.1|12734.6|103
1718156100000|2024-06-12 01:35:00|12739.7|12738.2|12739.5|12738|12740.9|12739.4|12738.9|12737.4|114
1718156400000|2024-06-12 01:40:00|12739.4|12737.9|12739.6|12738.1|12740.2|12738.7|12738.6|12737.1|123
1718156700000|2024-06-12 01:45:00|12739.7|12738.2|12740.6|12739.1|12740.8|12739.3|12739.4|12737.9|138
1718157000000|2024-06-12 01:50:00|12740.7|12739.2|12741.9|12740.4|12742.4|12740.9|12739.7|12738.2|170
1718157300000|2024-06-12 01:55:00|12741.8|12740.3|12740.7|12739.2|12742.1|12740.6|12740|12738.5|119
1718157600000|2024-06-12 02:00:00|12740.6|12739.1|12739.8|12738.3|12740.8|12739.6|12739.4|12738.3|107
1718157900000|2024-06-12 02:05:00|12739.7|12738.2|12739.8|12738.3|12739.9|12738.6|12739.2|12738|40
1718158200000|2024-06-12 02:10:00|12739.4|12738.5|12740.2|12739.3|12740.3|12739.4|12739.2|12738.3|54
1718158500000|2024-06-12 02:15:00|12740.3|12739.4|12740.5|12739.6|12741.4|12740.5|12740.3|12739.2|38
1718158800000|2024-06-12 02:20:00|12740.4|12739.5|12741.6|12740.7|12741.9|12740.8|12740.4|12739.5|30
1718159100000|2024-06-12 02:25:00|12741.5|12740.6|12742|12740.5|12743.7|12742.4|12741.5|12740.4|68
1718159400000|2024-06-12 02:30:00|12742.1|12741.2|12741.7|12740.8|12742.3|12741.2|12741.3|12740.1|71
1718159700000|2024-06-12 02:35:00|12742|12741.1|12741|12739.5|12742.9|12741.6|12740.4|12739|115
1718160000000|2024-06-12 02:40:00|12741.1|12739.6|12741|12739.5|12741.2|12739.9|12740.4|12739.2|89
1718160300000|2024-06-12 02:45:00|12740.9|12739.4|12741.6|12740.1|12742|12740.6|12740.4|12739.4|90
1718160600000|2024-06-12 02:50:00|12741.7|12740.2|12741.8|12740.3|12742|12740.5|12741.6|12740.1|92
1718160900000|2024-06-12 02:55:00|12741.9|12740.4|12742.6|12741.1|12742.7|12741.2|12741.4|12740.1|65
1718161200000|2024-06-12 03:00:00|12742.5|12741|12743.9|12742.4|12743.9|12742.6|12742.3|12740.8|58
1718161500000|2024-06-12 03:05:00|12743.8|12742.3|12742.6|12741.7|12744|12742.5|12742.3|12741.4|76
1718161800000|2024-06-12 03:10:00|12742.5|12741.6|12742.6|12741.1|12742.8|12741.7|12741.9|12740.5|80
1718162100000|2024-06-12 03:15:00|12742.7|12741.2|12742.8|12741.3|12743.6|12742.1|12742.6|12741.1|61
1718162400000|2024-06-12 03:20:00|12742.7|12741.2|12742.4|12741.5|12743.4|12742.3|12742.4|12741.2|57
1718162700000|2024-06-12 03:25:00|12742.5|12741.6|12743.5|12742|12743.6|12742.1|12742.5|12741.2|96
1718163000000|2024-06-12 03:30:00|12743.6|12742.1|12745.7|12744.2|12745.9|12744.4|12743|12741.5|104
1718163300000|2024-06-12 03:35:00|12745.8|12744.3|12744.8|12743.3|12746|12744.5|12744.8|12743.3|52
1718163600000|2024-06-12 03:40:00|12744.9|12743.4|12744.7|12743.2|12745.6|12744.1|12744.6|12743.1|57
1718163900000|2024-06-12 03:45:00|12744.8|12743.3|12744.8|12743.3|12744.9|12743.4|12744.5|12743|68
1718164200000|2024-06-12 03:50:00|12744.7|12743.2|12743.9|12742.4|12744.8|12743.5|12743.8|12742.3|48
1718164500000|2024-06-12 03:55:00|12743.8|12742.3|12743.8|12742.3|12743.8|12742.3|12743.4|12741.9|44
1718164800000|2024-06-12 04:00:00|12743.5|12742.6|12743.1|12741.6|12743.6|12742.6|12742.3|12740.8|68
1718165100000|2024-06-12 04:05:00|12742.8|12741.3|12742.3|12741.4|12742.9|12741.6|12742.3|12741|30
1718165400000|2024-06-12 04:10:00|12742.7|12741.2|12742.8|12741.3|12742.9|12741.6|12742.3|12741.1|42
1718165700000|2024-06-12 04:15:00|12742.5|12741.6|12742.1|12741.2|12742.9|12741.6|12741.8|12740.9|37
1718166000000|2024-06-12 04:20:00|12742|12741.1|12741.4|12740.5|12742.4|12741.2|12741.3|12740.4|38
1718166300000|2024-06-12 04:25:00|12741.7|12740.2|12741.3|12740.4|12741.7|12740.4|12741.2|12740.1|9
1718166600000|2024-06-12 04:30:00|12741.2|12740.3|12739.6|12738.7|12741.3|12740.4|12739.5|12738.6|31
1718166900000|2024-06-12 04:35:00|12739.7|12738.8|12739.9|12738.4|12740.7|12739.5|12739.6|12738.1|63
1718167200000|2024-06-12 04:40:00|12740|12738.5|12740.4|12739.5|12740.6|12739.5|12739.5|12738.4|38
1718167500000|2024-06-12 04:45:00|12740.3|12739.4|12740.5|12739|12740.5|12739.4|12740.1|12738.9|36
1718167800000|2024-06-12 04:50:00|12740.4|12738.9|12740.2|12739.3|12740.5|12739.5|12740.1|12738.8|23
1718168100000|2024-06-12 04:55:00|12740.3|12739.4|12739.8|12738.9|12740.6|12739.4|12739.8|12738.4|34
1718168400000|2024-06-12 05:00:00|12739.4|12738.5|12739.8|12738.3|12739.9|12738.5|12738.5|12737.3|44
1718168700000|2024-06-12 05:05:00|12739.7|12738.2|12739.8|12738.3|12739.9|12738.4|12739.4|12737.9|47
1718169000000|2024-06-12 05:10:00|12739.7|12738.2|12739.8|12738.3|12739.9|12738.4|12739.6|12738.1|39
1718169300000|2024-06-12 05:15:00|12739.7|12738.2|12740.1|12738.6|12740.4|12738.9|12739.7|12738.2|23
1718169600000|2024-06-12 05:20:00|12739.7|12738.2|12741.9|12740.4|12742|12740.5|12739.7|12738.2|55
1718169900000|2024-06-12 05:25:00|12741.8|12740.3|12742.9|12741.4|12742.9|12741.4|12741.7|12740.2|68
1718170200000|2024-06-12 05:30:00|12743|12741.5|12744.5|12743.6|12745.5|12744|12742.8|12741.3|98
1718170500000|2024-06-12 05:35:00|12744.4|12743.5|12743.6|12742.1|12744.8|12743.5|12743.2|12741.9|78
1718170800000|2024-06-12 05:40:00|12742.8|12741.9|12743.9|12742.4|12744|12742.8|12742.5|12741.6|64
1718171100000|2024-06-12 05:45:00|12743.8|12742.3|12745.2|12744.3|12746|12744.7|12743.3|12742.1|67
1718171400000|2024-06-12 05:50:00|12745.3|12744.4|12746.7|12745.8|12747|12746.1|12745.2|12744.1|91
1718171700000|2024-06-12 05:55:00|12746.9|12746|12750.2|12746.5|12750.2|12747.9|12746.4|12745.1|158
1718172000000|2024-06-12 06:00:00|12751.5|12746.4|12748.8|12747.3|12755.2|12747.9|12742.7|12738.7|270
1718172300000|2024-06-12 06:05:00|12748.9|12747.4|12747.5|12746.6|12749|12747.5|12747.4|12745.9|193
1718172600000|2024-06-12 06:10:00|12747.6|12746.7|12748.6|12747.1|12750.7|12749.2|12746.5|12745|153
1718172900000|2024-06-12 06:15:00|12748.4|12746.9|12749.7|12748.2|12750.8|12749.3|12747.6|12746.4|163
1718173200000|2024-06-12 06:20:00|12749.8|12748.3|12746.9|12745.4|12749.8|12748.3|12746.4|12744.9|151
1718173500000|2024-06-12 06:25:00|12747.1|12745.6|12747.8|12746.3|12748.5|12747|12746.5|12745|117
1718173800000|2024-06-12 06:30:00|12747.6|12746.7|12746.5|12745|12747.9|12746.7|12746|12744.6|153
1718174100000|2024-06-12 06:35:00|12746.1|12744.6|12744.9|12743.4|12746.1|12744.6|12744.4|12742.9|155
1718174400000|2024-06-12 06:40:00|12745|12743.5|12743.7|12742.2|12746.5|12745|12742.9|12741.4|161
1718174700000|2024-06-12 06:45:00|12743.6|12742.1|12740.7|12739.2|12743.8|12742.3|12740.5|12739|214
1718175000000|2024-06-12 06:50:00|12740.6|12739.1|12738.6|12737.1|12740.6|12739.1|12738.3|12736.8|164
1718175300000|2024-06-12 06:55:00|12738.5|12737|12738.6|12737.7|12739.4|12738.5|12737.8|12736.3|159
1718175600000|2024-06-12 07:00:00|12738.7|12737.8|12738.7|12737.2|12740.1|12738.6|12737.9|12736.4|176
1718175900000|2024-06-12 07:05:00|12738.8|12737.3|12742|12740.5|12742.1|12740.6|12738.6|12737.1|201
1718176200000|2024-06-12 07:10:00|12742.1|12740.6|12743.5|12742|12743.6|12742.1|12741.9|12740.4|152
1718176500000|2024-06-12 07:15:00|12743.4|12741.9|12742|12740.5|12744.9|12743.4|12739.7|12738.7|152
1718176800000|2024-06-12 07:20:00|12742.1|12740.6|12741.9|12740.4|12742.8|12741.3|12739.9|12738.4|161
1718177100000|2024-06-12 07:25:00|12742|12740.5|12741.7|12740.2|12745|12743.8|12741.7|12740.2|121
1718177400000|2024-06-12 07:30:00|12741.1|12739.6|12742.3|12740.8|12742.9|12741.7|12740.9|12739.4|127
1718177700000|2024-06-12 07:35:00|12742.2|12740.7|12742|12740.5|12742.8|12741.3|12741|12739.5|190
1718178000000|2024-06-12 07:40:00|12742.1|12740.6|12746.7|12745.2|12747|12745.5|12742|12740.5|169
1718178300000|2024-06-12 07:45:00|12746.8|12745.3|12747.8|12746.3|12747.8|12746.3|12746.6|12745.1|112
1718178600000|2024-06-12 07:50:00|12747.9|12746.4|12750.3|12748.8|12750.5|12749|12747.8|12746.3|134
1718178900000|2024-06-12 07:55:00|12750.4|12748.9|12751.4|12749.9|12753.4|12752.5|12750.4|12748.9|179
1718179200000|2024-06-12 08:00:00|12751.3|12749.8|12753.4|12751.9|12753.6|12752.1|12750.6|12749.3|228
1718179500000|2024-06-12 08:05:00|12753.5|12752|12758.5|12757.6|12759.5|12758|12753.3|12752|180
1718179800000|2024-06-12 08:10:00|12758.7|12757.2|12758.5|12757|12759.2|12757.7|12756.9|12755.4|186
1718180100000|2024-06-12 08:15:00|12758.6|12757.1|12756.7|12755.2|12758.7|12757.3|12755.5|12754|156
1718180400000|2024-06-12 08:20:00|12756.6|12755.1|12754.9|12753.4|12757.1|12755.6|12754.9|12753.4|144
1718180700000|2024-06-12 08:25:00|12755|12753.5|12755.7|12754.2|12756|12754.8|12752.8|12751.5|147
1718181000000|2024-06-12 08:30:00|12755.3|12754.4|12758.4|12757.5|12759.9|12758.4|12755.3|12753.9|184
1718181300000|2024-06-12 08:35:00|12758.3|12757.4|12759.3|12758.4|12760.6|12759.4|12757.1|12755.8|131
1718181600000|2024-06-12 08:40:00|12759.6|12758.1|12758.6|12757.1|12759.9|12758.4|12757.2|12755.7|145
1718181900000|2024-06-12 08:45:00|12758.5|12757|12755.9|12754.4|12758.7|12757.2|12754.9|12753.4|159
1718182200000|2024-06-12 08:50:00|12756|12754.5|12755.8|12754.3|12757|12755.5|12755.7|12754.2|162
1718182500000|2024-06-12 08:55:00|12755.7|12754.2|12758.2|12757.3|12758.3|12757.4|12754.7|12753.5|160
1718182800000|2024-06-12 09:00:00|12758.6|12757.1|12756|12754.5|12758.6|12757.1|12755.7|12754.3|207
1718183100000|2024-06-12 09:05:00|12755.9|12754.4|12756|12754.5|12757.4|12756.2|12755.4|12753.9|142
1718183400000|2024-06-12 09:10:00|12755.9|12754.4|12755|12753.5|12757.5|12756.6|12755|12753.5|166
1718183700000|2024-06-12 09:15:00|12755.1|12753.6|12753.8|12752.3|12755.1|12754.2|12753.5|12752.1|144
1718184000000|2024-06-12 09:20:00|12753.9|12752.4|12754.9|12753.4|12758|12756.5|12753.9|12752.4|145
1718184300000|2024-06-12 09:25:00|12754.8|12753.3|12754.4|12753.5|12755.8|12754.3|12754.1|12753.1|143
1718184600000|2024-06-12 09:30:00|12754.3|12753.4|12750.7|12749.2|12754.3|12753.4|12750.7|12749.2|189
1718184900000|2024-06-12 09:35:00|12750.6|12749.1|12751.3|12749.8|12751.8|12750.3|12749.3|12748.4|158
1718185200000|2024-06-12 09:40:00|12751.4|12749.9|12752|12750.5|12752.2|12750.7|12751.4|12749.9|118
1718185500000|2024-06-12 09:45:00|12751.9|12750.4|12753.5|12752|12753.7|12752.2|12751.5|12750|113
1718185800000|2024-06-12 09:50:00|12753.3|12751.8|12754|12752.5|12754|12752.7|12751.9|12750.4|101
1718186100000|2024-06-12 09:55:00|12753.9|12752.4|12757|12755.5|12758.5|12757|12753.9|12752.4|128
1718186400000|2024-06-12 10:00:00|12757.1|12755.6|12755.6|12754.7|12757.7|12756.8|12755.3|12754.4|156
1718186700000|2024-06-12 10:05:00|12755.4|12754.5|12753.8|12752.3|12755.9|12754.8|12753|12751.5|105
1718187000000|2024-06-12 10:10:00|12753.9|12752.4|12754.2|12753.3|12755.8|12754.3|12752.6|12751.7|161
1718187300000|2024-06-12 10:15:00|12754.6|12753.1|12755.6|12754.7|12756.3|12755.4|12754.4|12752.9|143
1718187600000|2024-06-12 10:20:00|12755.5|12754.6|12754.6|12753.7|12755.9|12754.6|12753.7|12752.5|121
1718187900000|2024-06-12 10:25:00|12754.5|12753.6|12756|12754.5|12756|12754.8|12753.8|12752.9|102
1718188200000|2024-06-12 10:30:00|12755.9|12754.4|12754.8|12753.3|12756|12754.5|12754.8|12753.3|92
1718188500000|2024-06-12 10:35:00|12754.7|12753.2|12756.9|12755.4|12756.9|12755.4|12754.6|12753.1|66
1718188800000|2024-06-12 10:40:00|12757|12755.5|12757|12755.5|12759.2|12757.7|12756.7|12755.2|149
1718189100000|2024-06-12 10:45:00|12756.9|12755.4|12759.9|12758.4|12759.9|12758.4|12756.9|12755.4|78
1718189400000|2024-06-12 10:50:00|12760|12758.5|12759.4|12757.9|12760.2|12758.7|12757.5|12756|138
1718189700000|2024-06-12 10:55:00|12759.6|12758.1|12762.1|12760.6|12763|12761.5|12757.7|12756.2|130
1718190000000|2024-06-12 11:00:00|12762.2|12760.7|12766.6|12765.1|12766.9|12765.4|12760.4|12759.1|160
1718190300000|2024-06-12 11:05:00|12766.8|12765.3|12764.7|12763.8|12768|12767.1|12763.7|12762.8|175
1718190600000|2024-06-12 11:10:00|12764.8|12763.9|12765.5|12764.6|12767.1|12765.6|12764.7|12763.8|140
1718190900000|2024-06-12 11:15:00|12765.4|12764.5|12763.1|12762.2|12766.5|12765.6|12762.7|12761.8|118
1718191200000|2024-06-12 11:20:00|12762.9|12762|12759.7|12758.8|12762.9|12762|12759.5|12758.6|79
1718191500000|2024-06-12 11:25:00|12759.6|12758.7|12758.3|12757.4|12760.1|12759.2|12756.7|12755.8|115
1718191800000|2024-06-12 11:30:00|12758.5|12757.6|12756.9|12755.4|12759.9|12758.4|12756.4|12754.9|188
1718192100000|2024-06-12 11:35:00|12756.8|12755.3|12759.9|12758.4|12760|12758.5|12755.9|12754.4|159
1718192400000|2024-06-12 11:40:00|12759.8|12758.3|12759|12757.5|12760.5|12759|12757.6|12756.1|135
1718192700000|2024-06-12 11:45:00|12759.3|12758.4|12759.5|12758|12760.6|12759.3|12759|12757.6|128
1718193000000|2024-06-12 11:50:00|12759.4|12757.9|12758.7|12757.2|12759.5|12758.2|12757.8|12756.3|162
1718193300000|2024-06-12 11:55:00|12758.5|12757.6|12760.5|12759.6|12761|12759.7|12758.1|12757.2|138
1718193600000|2024-06-12 12:00:00|12760.6|12759.7|12762.7|12761.2|12762.9|12761.4|12757.1|12756.2|268
1718193900000|2024-06-12 12:05:00|12762.6|12761.1|12760|12758.5|12763.1|12761.9|12759|12758.1|147
1718194200000|2024-06-12 12:10:00|12759.9|12758.4|12760.5|12759|12761.6|12760.1|12758.9|12757.4|119
1718194500000|2024-06-12 12:15:00|12760.6|12759.1|12761.5|12760.6|12761.9|12760.6|12758.5|12757|180
1718194800000|2024-06-12 12:20:00|12761.6|12760.7|12762.4|12760.9|12766|12764.5|12761.6|12760.7|201
1718195100000|2024-06-12 12:25:00|12762.3|12760.8|12771.2|12760.6|12771.2|12765.4|12761.8|12760.3|405
1718195400000|2024-06-12 12:30:00|12771.1|12760.9|12835.1|12833.6|12846.4|12844.9|12771.1|12760.9|2120
1718195700000|2024-06-12 12:35:00|12835.9|12834.4|12829.4|12827.9|12839.7|12838.2|12828.6|12827.1|1396
1718196000000|2024-06-12 12:40:00|12829.8|12828.3|12835.3|12833.8|12835.4|12833.9|12826.4|12824.9|1116
1718196300000|2024-06-12 12:45:00|12835.9|12834.4|12844.3|12842.8|12845.3|12843.8|12835.9|12834.4|961
1718196600000|2024-06-12 12:50:00|12843.5|12842|12849.4|12847.9|12850.7|12849.2|12841.7|12840.2|820
1718196900000|2024-06-12 12:55:00|12849.5|12848|12853.9|12852.4|12858.8|12857.3|12847.4|12845.9|765
1718197200000|2024-06-12 13:00:00|12853.8|12852.3|12853.9|12852.4|12855.5|12854|12848.9|12847.4|746
1718197500000|2024-06-12 13:05:00|12854.1|12852.6|12858.2|12856.7|12860.2|12858.7|12851.3|12849.8|730
1718197800000|2024-06-12 13:10:00|12858.4|12856.9|12858|12856.5|12859.2|12857.7|12850.4|12848.9|732
1718198100000|2024-06-12 13:15:00|12858.3|12856.8|12852.6|12851.1|12858.5|12857|12850.3|12848.8|580
1718198400000|2024-06-12 13:20:00|12852.8|12851.3|12852.5|12851|12854.5|12853|12850.3|12848.8|568
1718198700000|2024-06-12 13:25:00|12853|12851.5|12857.8|12856.3|12857.8|12856.3|12851.3|12849.8|539
1718199000000|2024-06-12 13:30:00|12857.9|12856.4|12858.5|12857|12861.3|12859.8|12856.7|12855.2|660
1718199300000|2024-06-12 13:35:00|12858.6|12857.1|12842.2|12840.7|12858.6|12857.1|12842.2|12840.7|545
1718199600000|2024-06-12 13:40:00|12842.1|12840.6|12844|12842.5|12844|12842.5|12838.4|12836.9|613
1718199900000|2024-06-12 13:45:00|12843.8|12842.3|12844.5|12843|12846.4|12844.9|12839.8|12838.3|570
1718200200000|2024-06-12 13:50:00|12844.6|12843.1|12833.4|12831.9|12846.2|12844.7|12833.4|12831.9|614
1718200500000|2024-06-12 13:55:00|12833.5|12832|12836.8|12835.3|12838.4|12836.9|12832.5|12831|567
1718200800000|2024-06-12 14:00:00|12837.1|12835.6|12835.5|12834|12838.4|12836.9|12833|12831.5|696
1718201100000|2024-06-12 14:05:00|12835.6|12834.1|12830.6|12829.1|12836.3|12834.8|12826.7|12825.2|646
1718201400000|2024-06-12 14:10:00|12830.7|12829.2|12835.2|12833.7|12835.5|12834|12826.8|12825.3|535
1718201700000|2024-06-12 14:15:00|12835.5|12834|12844.2|12842.7|12845.1|12843.6|12834.9|12833.4|512
1718202000000|2024-06-12 14:20:00|12844.3|12842.8|12852.4|12850.9|12852.6|12851.1|12843.9|12842.4|414
1718202300000|2024-06-12 14:25:00|12852.3|12850.8|12853.9|12852.4|12855.5|12854|12851.4|12849.9|455
1718202600000|2024-06-12 14:30:00|12853.8|12852.3|12849.7|12848.2|12853.9|12852.4|12849.4|12847.9|597
1718202900000|2024-06-12 14:35:00|12849.5|12848|12850.8|12849.3|12856.8|12855.3|12847.8|12846.3|524
1718203200000|2024-06-12 14:40:00|12851.1|12849.6|12844.5|12843|12852|12850.5|12844.2|12842.7|530
1718203500000|2024-06-12 14:45:00|12844.4|12842.9|12843.6|12842.1|12845.6|12844.1|12839.7|12838.2|437
1718203800000|2024-06-12 14:50:00|12843.5|12842|12844.7|12843.2|12847.5|12846|12842.6|12841.1|494
1718204100000|2024-06-12 14:55:00|12844.6|12843.1|12843.5|12842|12846.7|12845.2|12838.2|12836.7|560
1718204400000|2024-06-12 15:00:00|12843.4|12841.9|12850|12848.5|12851.5|12850|12839.2|12837.7|572
1718204700000|2024-06-12 15:05:00|12849.9|12848.4|12846.5|12845|12851.9|12850.4|12845.8|12844.3|499
1718205000000|2024-06-12 15:10:00|12846.4|12844.9|12839.6|12838.1|12847.4|12845.9|12838.6|12837.1|504
1718205300000|2024-06-12 15:15:00|12839.7|12838.2|12836.3|12834.8|12840.3|12838.8|12835.6|12834.1|428
1718205600000|2024-06-12 15:20:00|12836.4|12834.9|12836.2|12834.7|12841.3|12839.8|12835.5|12834|362
1718205900000|2024-06-12 15:25:00|12836.5|12835|12840.8|12839.3|12841.7|12840.2|12835.6|12834.1|319
1718206200000|2024-06-12 15:30:00|12841|12839.5|12839|12837.5|12841.8|12840.3|12838.2|12836.7|467
1718206500000|2024-06-12 15:35:00|12838.8|12837.3|12842.8|12841.3|12843.1|12841.6|12838|12836.5|469
1718206800000|2024-06-12 15:40:00|12842.9|12841.4|12840.9|12839.4|12844.6|12843.1|12839.9|12838.4|406
1718207100000|2024-06-12 15:45:00|12841|12839.5|12838.8|12837.3|12841.2|12839.7|12836.4|12834.9|447
1718207400000|2024-06-12 15:50:00|12838.7|12837.2|12838.9|12837.4|12839.9|12838.4|12836.9|12835.4|416
1718207700000|2024-06-12 15:55:00|12838.8|12837.3|12840.8|12839.3|12842|12840.5|12838.1|12836.6|288
1718208000000|2024-06-12 16:00:00|12840.9|12839.4|12842|12840.5|12843.8|12842.3|12839.5|12838|436
1718208300000|2024-06-12 16:05:00|12841.9|12840.4|12846.5|12845|12848.1|12846.6|12841.9|12840.4|335
1718208600000|2024-06-12 16:10:00|12846|12844.5|12846.2|12844.7|12847.2|12845.7|12844.6|12843.1|365
1718208900000|2024-06-12 16:15:00|12846.1|12844.6|12850|12848.5|12850.6|12849.1|12846.1|12844.6|323
1718209200000|2024-06-12 16:20:00|12850.4|12848.9|12846.5|12845|12851.1|12849.6|12846|12844.5|286
1718209500000|2024-06-12 16:25:00|12846.4|12844.9|12845.5|12844|12847.6|12846.1|12844.7|12843.2|311
1718209800000|2024-06-12 16:30:00|12845.6|12844.1|12848.5|12847|12849.7|12848.2|12845.5|12844|338
1718210100000|2024-06-12 16:35:00|12848.1|12846.6|12843.4|12841.9|12848.9|12847.4|12842.5|12841|400
1718210400000|2024-06-12 16:40:00|12843.5|12842|12846.3|12844.8|12846.5|12845|12842.6|12841.1|365
1718210700000|2024-06-12 16:45:00|12846.4|12844.9|12847.9|12846.4|12847.9|12846.4|12845.8|12844.3|429
1718211000000|2024-06-12 16:50:00|12847.8|12846.3|12847.5|12846|12847.9|12846.4|12846.3|12844.8|345
1718211300000|2024-06-12 16:55:00|12847.6|12846.1|12846.7|12845.2|12848.9|12847.4|12844.9|12843.4|450
1718211600000|2024-06-12 17:00:00|12846.8|12845.3|12843.7|12842.2|12849.5|12848|12843.4|12841.9|393
1718211900000|2024-06-12 17:05:00|12843.8|12842.3|12845.9|12844.4|12846.5|12845|12842.6|12841.1|359
1718212200000|2024-06-12 17:10:00|12845.7|12844.2|12841.8|12840.3|12846.1|12844.6|12841.8|12840.3|403
1718212500000|2024-06-12 17:15:00|12841.9|12840.4|12842.7|12841.2|12845|12843.5|12841.4|12839.9|346
1718212800000|2024-06-12 17:20:00|12842.8|12841.3|12843.6|12842.1|12844.9|12843.4|12842.5|12841|281
1718213100000|2024-06-12 17:25:00|12844.3|12842.8|12840.9|12839.4|12844.5|12843|12840.9|12839.4|317
1718213400000|2024-06-12 17:30:00|12840.8|12839.3|12838.9|12837.4|12840.8|12839.3|12835.6|12834.1|395
1718213700000|2024-06-12 17:35:00|12838.8|12837.3|12837.6|12836.1|12840.9|12839.4|12835.7|12834.2|326
1718214000000|2024-06-12 17:40:00|12837.5|12836|12838.8|12837.3|12839.8|12838.3|12836.6|12835.1|380
1718214300000|2024-06-12 17:45:00|12838.7|12837.2|12840.7|12839.2|12840.8|12839.3|12837.3|12835.8|341
1718214600000|2024-06-12 17:50:00|12840.6|12839.1|12838.8|12837.3|12841.5|12840|12837.1|12835.6|351
1718214900000|2024-06-12 17:55:00|12838.7|12837.2|12842.1|12835.4|12842.1|12837.2|12834.7|12833.2|440
1718215200000|2024-06-12 18:00:00|12841.8|12833.9|12827.5|12826|12844.9|12841.3|12814.3|12803.7|2097
1718215500000|2024-06-12 18:05:00|12827.6|12826.1|12825.1|12823.6|12837.3|12835.8|12819.9|12818.4|1631
1718215800000|2024-06-12 18:10:00|12824.9|12823.4|12821.6|12820.1|12831.2|12829.3|12820.1|12818.6|1250
1718216100000|2024-06-12 18:15:00|12821.5|12820|12826.7|12825.2|12832.9|12831.4|12819.9|12818.4|1046
1718216400000|2024-06-12 18:20:00|12826.8|12825.3|12824.9|12823.4|12828.4|12826.9|12822.6|12821.1|887
1718216700000|2024-06-12 18:25:00|12824.8|12823.3|12827.7|12826.2|12831.2|12829.7|12824.6|12823.1|741
1718217000000|2024-06-12 18:30:00|12828.6|12827.1|12824.5|12823|12835.8|12834.3|12817.2|12815.3|1475
1718217300000|2024-06-12 18:35:00|12824.3|12822.8|12827.2|12825.7|12828.6|12827.1|12815.2|12813.7|1647
1718217600000|2024-06-12 18:40:00|12827.3|12825.8|12816.6|12815.1|12829|12827.5|12812|12810.5|1423
1718217900000|2024-06-12 18:45:00|12817|12815.5|12808|12806.5|12817.2|12815.7|12806.9|12805.4|1575
1718218200000|2024-06-12 18:50:00|12807.8|12806.3|12808.2|12806.7|12812.8|12811.3|12800.8|12799.3|1268
1718218500000|2024-06-12 18:55:00|12808.8|12807.3|12812.7|12811.2|12819.7|12818.2|12807.6|12806.1|1118
1718218800000|2024-06-12 19:00:00|12812.6|12811.1|12814.2|12812.7|12818.4|12816.9|12812.4|12810.9|773
1718219100000|2024-06-12 19:05:00|12814.1|12812.6|12805.9|12804.4|12814.3|12812.8|12805.3|12803.8|826
1718219400000|2024-06-12 19:10:00|12805.8|12804.3|12810.7|12809.2|12811.1|12809.6|12804|12802.5|700
1718219700000|2024-06-12 19:15:00|12810.4|12808.9|12811.5|12810|12814|12812.5|12809.1|12807.6|620
1718220000000|2024-06-12 19:20:00|12811|12809.5|12799.9|12798.4|12812.2|12810.7|12799.7|12798.2|609
1718220300000|2024-06-12 19:25:00|12799.7|12798.2|12794.1|12792.6|12801|12799.5|12792|12790.5|836
1718220600000|2024-06-12 19:30:00|12794.5|12793|12795.2|12793.7|12798.3|12796.8|12793.2|12791.7|778
1718220900000|2024-06-12 19:35:00|12795|12793.5|12797.1|12795.6|12803.7|12802.2|12793.9|12792.4|616
1718221200000|2024-06-12 19:40:00|12796.4|12794.9|12799.1|12797.6|12801.2|12799.7|12794.2|12792.7|614
1718221500000|2024-06-12 19:45:00|12799|12797.5|12795.9|12794.4|12800.2|12798.7|12794.1|12792.6|588
1718221800000|2024-06-12 19:50:00|12795.2|12793.7|12796|12794.5|12798.6|12797.1|12794.1|12792.6|463
1718222100000|2024-06-12 19:55:00|12795.9|12794.4|12798.1|12796.6|12799.3|12797.8|12795.5|12794|339
1718222400000|2024-06-12 20:00:00|12798.2|12796.7|12795.1|12793.6|12798.3|12796.8|12794.7|12793.2|238
1718222700000|2024-06-12 20:05:00|12795.2|12793.7|12797.9|12796.4|12798.2|12796.7|12794.8|12793.3|172
1718223000000|2024-06-12 20:10:00|12798|12796.5|12799.9|12798.4|12800.1|12798.6|12797.9|12796.4|133
1718223300000|2024-06-12 20:15:00|12800|12798.5|12801.9|12800.4|12802|12800.5|12799.9|12798.4|168
1718223600000|2024-06-12 20:20:00|12801.8|12800.3|12798.6|12797.1|12801.8|12800.3|12798.3|12796.8|139
1718223900000|2024-06-12 20:25:00|12798.7|12797.2|12798|12796.5|12799.7|12798.2|12797.7|12796.2|90
1718224200000|2024-06-12 20:30:00|12797.9|12796.4|12798|12796.5|12798.1|12796.6|12797.4|12795.9|81
1718224500000|2024-06-12 20:35:00|12798.1|12796.6|12798.2|12796.7|12798.2|12796.7|12797.9|12796.4|36
1718224800000|2024-06-12 20:40:00|12798.1|12796.6|12799.1|12797.6|12799.1|12797.6|12797.7|12796.4|68
1718225100000|2024-06-12 20:45:00|12798.9|12797.4|12799.2|12797.7|12799.3|12797.8|12798.6|12797.1|110
1718225400000|2024-06-12 20:50:00|12799.1|12797.6|12798.1|12796.6|12799.1|12797.9|12797.9|12796.4|84
1718225700000|2024-06-12 20:55:00|12798.5|12796.1|12800.4|12796.3|12800.4|12797.2|12797.7|12795.3|187
1718226000000|2024-06-12 21:00:00|12800.8|12794.7|12804.5|12792.6|12804.5|12794.7|12800.8|12790.8|10
1718226300000|2024-06-12 21:05:00|12804.7|12792.8|12803.7|12791.8|12805.1|12793.3|12803.7|12791.8|17
1718226600000|2024-06-12 21:10:00|12803.6|12791.7|12803.7|12791.8|12803.8|12791.9|12803.1|12791.2|17
1718226900000|2024-06-12 21:15:00|12803|12791.1|12803.5|12791.6|12803.7|12791.8|12803|12791.1|29
1718227200000|2024-06-12 21:20:00|12803.6|12791.7|12803.7|12791.8|12804|12792.1|12803.5|12791.6|56
1718227500000|2024-06-12 21:25:00|12803.9|12792|12803.7|12791.8|12804.1|12792.7|12803.6|12791.7|35
1718227800000|2024-06-12 21:30:00|12803.6|12791.7|12803.7|12791.8|12803.9|12792|12803.6|12791.7|39
1718228100000|2024-06-12 21:35:00|12803.8|12791.9|12804.2|12792.3|12804.5|12792.6|12803.8|12791.9|60
1718228400000|2024-06-12 21:40:00|12804.3|12792.4|12804.2|12792.3|12804.3|12793.8|12803.2|12792.2|23
1718228700000|2024-06-12 21:45:00|12804.3|12792.4|12803.9|12792|12804.4|12792.5|12803.8|12791.9|25
1718229000000|2024-06-12 21:50:00|12804|12792.1|12803.9|12792|12805.1|12793.2|12803.8|12791.9|28
1718229300000|2024-06-12 21:55:00|12803.8|12791.9|12806.2|12794.3|12806.7|12794.8|12803.6|12791.7|56
1718229600000|2024-06-12 22:00:00|12806.1|12794.2|12801.1|12796.6|12806.3|12797.6|12800.6|12790.4|149
1718229900000|2024-06-12 22:05:00|12800.6|12797|12798.4|12796.9|12800.6|12798.3|12798.4|12796.5|61
1718230200000|2024-06-12 22:10:00|12798.2|12796.7|12796.1|12794.6|12798.5|12797.3|12795.9|12794.4|33
1718230500000|2024-06-12 22:15:00|12796|12794.5|12795.7|12794.2|12796|12794.5|12795.3|12793.6|47
1718230800000|2024-06-12 22:20:00|12795.9|12793.7|12795.3|12793.8|12795.9|12794.3|12795.2|12793.6|85
1718231100000|2024-06-12 22:25:00|12795.4|12793.9|12796.3|12794.8|12796.4|12794.9|12795.2|12793.7|50
1718231400000|2024-06-12 22:30:00|12796.2|12794.7|12797.2|12795.7|12797.3|12795.8|12795.3|12793.8|51
1718231700000|2024-06-12 22:35:00|12797.3|12795.8|12797.5|12796|12797.6|12796.1|12797.1|12795.6|71
1718232000000|2024-06-12 22:40:00|12797.4|12795.9|12797.4|12795.9|12797.6|12796.1|12797.3|12795.8|35
1718232300000|2024-06-12 22:45:00|12797.5|12796|12796.4|12794.9|12797.5|12796|12796.4|12794.9|43
1718232600000|2024-06-12 22:50:00|12796.5|12795|12795.2|12793.7|12796.6|12795.1|12795|12793.5|66
1718232900000|2024-06-12 22:55:00|12795.1|12793.6|12795.4|12793.9|12795.5|12794|12794.3|12792.8|58
1718233200000|2024-06-12 23:00:00|12795.3|12793.8|12794.6|12793.1|12795.6|12794.1|12794.5|12793|53
1718233500000|2024-06-12 23:05:00|12794.5|12793|12795.4|12793.9|12795.7|12794.2|12794.5|12793|55
1718233800000|2024-06-12 23:10:00|12795.3|12793.8|12796.2|12794.7|12796.4|12794.9|12795.3|12793.8|44
1718234100000|2024-06-12 23:15:00|12796.3|12794.8|12797.3|12795.8|12797.4|12795.9|12796.2|12794.7|43
1718234400000|2024-06-12 23:20:00|12797.4|12795.9|12798.3|12796.8|12799.2|12797.7|12797.4|12795.9|45
1718234700000|2024-06-12 23:25:00|12798.2|12796.7|12797.2|12795.7|12798.4|12796.9|12797.2|12795.7|35
1718235000000|2024-06-12 23:30:00|12797.3|12795.8|12797.4|12795.9|12797.5|12796|12797.1|12795.6|37
1718235300000|2024-06-12 23:35:00|12797.2|12795.7|12796.2|12794.7|12797.5|12796|12796.2|12794.7|40
1718235600000|2024-06-12 23:40:00|12796.3|12794.8|12796.2|12794.7|12796.5|12795|12795.3|12793.8|69
1718235900000|2024-06-12 23:45:00|12796.1|12794.6|12797.3|12795.8|12797.4|12795.9|12796.1|12794.6|68
1718236200000|2024-06-12 23:50:00|12797.5|12796|12796.2|12794.7|12797.6|12796.1|12796.1|12794.6|61
1718236500000|2024-06-12 23:55:00|12796.1|12794.6|12796.7|12795.8|12797.1|12795.8|12796|12794.5|51
1718236800000|2024-06-13 00:00:00|12797.1|12795.6|12797.1|12795.6|12798.3|12796.8|12796.1|12794.6|114
1718237100000|2024-06-13 00:05:00|12797|12795.5|12799.3|12797.8|12799.9|12798.4|12797|12795.5|105
1718237400000|2024-06-13 00:10:00|12799.1|12797.6|12797.9|12796.4|12799.3|12797.8|12797.4|12795.9|141
1718237700000|2024-06-13 00:15:00|12797.8|12796.3|12795.1|12793.6|12798.1|12796.6|12794.9|12793.4|98
1718238000000|2024-06-13 00:20:00|12794.6|12793.1|12795.4|12793.9|12796.4|12794.9|12794.1|12792.6|122
1718238300000|2024-06-13 00:25:00|12795.3|12793.8|12796|12794.5|12796.2|12794.7|12794.9|12793.4|109
1718238600000|2024-06-13 00:30:00|12796.2|12794.7|12796.8|12795.9|12797|12796.1|12794.4|12792.9|83
1718238900000|2024-06-13 00:35:00|12797|12796.1|12796.1|12794.6|12797|12796.1|12795.3|12793.8|64
1718239200000|2024-06-13 00:40:00|12796.2|12794.7|12794.1|12793.2|12797.1|12795.6|12793.7|12792.7|124
1718239500000|2024-06-13 00:45:00|12794|12793.1|12794.1|12793.2|12794.1|12793.2|12792.6|12791.7|82
1718239800000|2024-06-13 00:50:00|12794.7|12793.8|12796|12795.1|12796|12795.1|12793.8|12792.6|83
1718240100000|2024-06-13 00:55:00|12795.8|12794.9|12795.8|12794.9|12797|12795.5|12795.7|12794.4|87
1718240400000|2024-06-13 01:00:00|12795.7|12794.8|12799|12797.5|12799|12797.8|12795.1|12794.1|123
1718240700000|2024-06-13 01:05:00|12799.1|12797.6|12797.2|12795.7|12799.9|12798.9|12797.2|12795.7|93
1718241000000|2024-06-13 01:10:00|12797|12795.5|12797|12795.5|12798.1|12797.2|12796.6|12795.4|149
1718241300000|2024-06-13 01:15:00|12797.2|12795.7|12796.9|12795.4|12797.3|12796|12795.1|12793.9|129
1718241600000|2024-06-13 01:20:00|12797|12795.5|12797|12795.5|12798|12796.5|12796.4|12794.9|162
1718241900000|2024-06-13 01:25:00|12797.1|12795.6|12794.2|12792.7|12797.1|12795.6|12793.4|12791.9|123
1718242200000|2024-06-13 01:30:00|12794.1|12792.6|12792.9|12791.4|12799.2|12797.7|12792.7|12791.2|275
1718242500000|2024-06-13 01:35:00|12793|12791.5|12790.9|12789.4|12793.6|12792.1|12789.5|12788|283
1718242800000|2024-06-13 01:40:00|12791|12789.5|12790|12788.5|12791.3|12789.8|12788.8|12787.3|178
1718243100000|2024-06-13 01:45:00|12790.1|12788.6|12787.8|12786.3|12790.8|12789.3|12787.7|12786.2|184
1718243400000|2024-06-13 01:50:00|12787.9|12786.4|12785.3|12783.8|12788|12786.5|12784.9|12783.4|192
1718243700000|2024-06-13 01:55:00|12785.2|12783.7|12786.3|12784.8|12787.2|12785.7|12785|12783.5|122
1718244000000|2024-06-13 02:00:00|12786|12784.5|12786.9|12785.4|12787.8|12786.3|12786|12784.5|112
1718244300000|2024-06-13 02:05:00|12786.8|12785.3|12788.1|12786.6|12789.1|12787.6|12786.8|12785.3|151
1718244600000|2024-06-13 02:10:00|12788.2|12786.7|12788.5|12787|12788.8|12787.3|12787.4|12785.9|144
1718244900000|2024-06-13 02:15:00|12788.6|12787.1|12788.2|12786.7|12789.3|12787.8|12787.1|12785.6|134
1718245200000|2024-06-13 02:20:00|12788.1|12786.6|12789.4|12787.9|12790.2|12788.7|12788|12786.5|91
1718245500000|2024-06-13 02:25:00|12789.3|12787.8|12789.2|12787.7|12790.2|12788.7|12788.8|12787.3|134
1718245800000|2024-06-13 02:30:00|12789.1|12787.6|12789|12788.1|12789.4|12788.3|12787.9|12786.4|131
1718246100000|2024-06-13 02:35:00|12788.9|12788|12787.2|12786.3|12789|12788.1|12786.9|12785.7|63
1718246400000|2024-06-13 02:40:00|12787|12786.1|12787.1|12786.2|12787.6|12786.7|12786.7|12785.7|54
1718246700000|2024-06-13 02:45:00|12787.2|12786.3|12788.1|12787.2|12788.8|12787.4|12787.2|12786.3|78
1718247000000|2024-06-13 02:50:00|12788.4|12787.5|12787.8|12786.9|12789.6|12788.2|12787.8|12786.7|97
1718247300000|2024-06-13 02:55:00|12788|12787.1|12788.6|12787.1|12789.3|12787.8|12787.9|12786.8|114
1718247600000|2024-06-13 03:00:00|12788.7|12787.2|12788.2|12786.7|12788.7|12787.2|12788|12786.5|118
1718247900000|2024-06-13 03:05:00|12788.1|12786.6|12789.1|12787.6|12789.3|12787.8|12787.6|12786.1|82
1718248200000|2024-06-13 03:10:00|12789.2|12787.7|12789.3|12787.8|12790|12788.5|12788.9|12787.4|77
1718248500000|2024-06-13 03:15:00|12789.5|12788|12790.5|12789|12791.1|12789.6|12789.5|12788|72
1718248800000|2024-06-13 03:20:00|12790.6|12789.1|12788|12786.5|12790.7|12789.2|12787.9|12786.4|118
1718249100000|2024-06-13 03:25:00|12787.9|12786.4|12788.3|12786.8|12788.5|12787|12787.2|12785.7|73
1718249400000|2024-06-13 03:30:00|12788.1|12786.6|12788|12786.5|12788.4|12786.9|12787.7|12786.2|68
1718249700000|2024-06-13 03:35:00|12787.9|12786.4|12787.3|12785.8|12788.1|12786.6|12786.9|12785.4|50
1718250000000|2024-06-13 03:40:00|12787.2|12785.7|12787|12785.5|12787.8|12786.3|12785.6|12784.3|91
1718250300000|2024-06-13 03:45:00|12787.1|12785.6|12786|12784.5|12787.3|12785.8|12785.6|12784.3|66
1718250600000|2024-06-13 03:50:00|12785.9|12784.4|12785.9|12784.4|12786.3|12784.8|12784.8|12783.3|86
1718250900000|2024-06-13 03:55:00|12786|12784.5|12785.7|12784.2|12786|12784.5|12784.7|12783.2|105
1718251200000|2024-06-13 04:00:00|12785.2|12783.7|12785|12784.1|12785.9|12784.7|12784.8|12783.5|74
1718251500000|2024-06-13 04:05:00|12785.1|12784.2|12785.2|12783.7|12786|12784.6|12784.7|12783.5|48
1718251800000|2024-06-13 04:10:00|12785|12783.5|12785.2|12783.7|12785.2|12783.7|12784.8|12783.3|40
1718252100000|2024-06-13 04:15:00|12785.1|12783.6|12785|12783.5|12785.2|12783.7|12784.7|12783.2|61
1718252400000|2024-06-13 04:20:00|12784.9|12783.4|12783.7|12782.2|12785|12783.5|12783.7|12782.2|53
1718252700000|2024-06-13 04:25:00|12783.6|12782.1|12783.1|12781.6|12783.6|12782.1|12783|12781.5|120
1718253000000|2024-06-13 04:30:00|12783.2|12781.7|12783.1|12781.6|12783.2|12781.7|12782.9|12781.4|78
1718253300000|2024-06-13 04:35:00|12783|12781.5|12782|12780.5|12783.3|12781.8|12781.5|12780|99
1718253600000|2024-06-13 04:40:00|12781.6|12780.1|12781.1|12779.6|12781.9|12780.4|12780.9|12779.4|60
1718253900000|2024-06-13 04:45:00|12781.2|12779.7|12781.9|12780.4|12782|12780.8|12781.2|12779.7|66
1718254200000|2024-06-13 04:50:00|12782|12780.5|12782|12780.5|12782.2|12780.7|12781.8|12780.3|63
1718254500000|2024-06-13 04:55:00|12781.9|12780.4|12781.1|12779.6|12782.2|12780.7|12781|12779.5|105
1718254800000|2024-06-13 05:00:00|12781|12779.5|12779.9|12778.4|12781.2|12779.7|12779.9|12778.4|80
1718255100000|2024-06-13 05:05:00|12780|12778.5|12779.8|12778.3|12780.1|12778.6|12779.7|12778.2|73
1718255400000|2024-06-13 05:10:00|12779.9|12778.4|12778.6|12777.7|12779.9|12778.4|12777|12775.5|99
1718255700000|2024-06-13 05:15:00|12778.5|12777.6|12776|12774.5|12779|12777.9|12775.8|12774.3|122
1718256000000|2024-06-13 05:20:00|12775.5|12774|12775|12774.1|12775.5|12774.1|12773.1|12772.2|94
1718256300000|2024-06-13 05:25:00|12774.8|12773.9|12776.3|12774.8|12776.3|12775.1|12774.8|12773.9|102
1718256600000|2024-06-13 05:30:00|12776|12775.1|12775.3|12773.8|12776.7|12775.8|12774.5|12773|118
1718256900000|2024-06-13 05:35:00|12775.4|12773.9|12776.4|12774.9|12776.5|12775.1|12775|12773.5|94
1718257200000|2024-06-13 05:40:00|12776.3|12774.8|12776.1|12774.6|12776.5|12775.1|12775.6|12774.1|93
1718257500000|2024-06-13 05:45:00|12776|12774.5|12776.4|12774.9|12776.6|12775.1|12775.8|12774.3|93
1718257800000|2024-06-13 05:50:00|12776.3|12774.8|12778.1|12776.6|12779.1|12777.6|12775.8|12774.3|128
1718258100000|2024-06-13 05:55:00|12778.2|12776.7|12780.4|12778.9|12781.8|12780.3|12778.1|12776.6|129
1718258400000|2024-06-13 06:00:00|12780.2|12778.7|12780.9|12780|12782|12780.5|12779.1|12777.9|200
1718258700000|2024-06-13 06:05:00|12781|12780.1|12780.9|12780|12781.1|12780.2|12779.8|12778.8|150
1718259000000|2024-06-13 06:10:00|12781|12780.1|12779.9|12779|12782.5|12781|12779.3|12778.4|144
1718259300000|2024-06-13 06:15:00|12780|12779.1|12779.8|12778.9|12781|12779.5|12779.8|12778.4|88
1718259600000|2024-06-13 06:20:00|12779.9|12779|12780.5|12779|12781.1|12780.2|12779.4|12778.5|100
1718259900000|2024-06-13 06:25:00|12780.4|12778.9|12779.8|12778.9|12780.4|12779.2|12779.4|12778.3|83
1718260200000|2024-06-13 06:30:00|12779.9|12779|12780.2|12779.3|12783.9|12783|12779.5|12778.6|157
1718260500000|2024-06-13 06:35:00|12780|12779.1|12780.2|12779.3|12781.3|12779.8|12779.3|12778.4|87
1718260800000|2024-06-13 06:40:00|12780.6|12779.7|12781.3|12780.4|12782.5|12781.6|12780.2|12779.3|88
1718261100000|2024-06-13 06:45:00|12781.5|12780.6|12779.9|12779|12782.1|12781.2|12779.4|12778.4|121
1718261400000|2024-06-13 06:50:00|12779.8|12778.9|12777|12776.1|12780|12779.1|12776.8|12775.9|130
1718261700000|2024-06-13 06:55:00|12776.9|12776|12777.1|12775.6|12777.2|12776.2|12775.9|12774.6|102
1718262000000|2024-06-13 07:00:00|12777.2|12775.7|12779.5|12778|12779.9|12779|12776.5|12775|169
1718262300000|2024-06-13 07:05:00|12780|12778.5|12780.1|12778.6|12781.2|12780.3|12777.5|12776.6|237
1718262600000|2024-06-13 07:10:00|12780.2|12778.7|12783|12782.1|12784.5|12783|12778|12776.5|238
1718262900000|2024-06-13 07:15:00|12783.1|12782.2|12785.9|12785|12787.2|12786.3|12783.1|12782.2|206
1718263200000|2024-06-13 07:20:00|12785.8|12784.9|12785.7|12784.8|12786.5|12785.6|12784.1|12783.2|188
1718263500000|2024-06-13 07:25:00|12785.9|12785|12784.8|12783.9|12786.3|12785.4|12782.8|12781.9|165
1718263800000|2024-06-13 07:30:00|12784.9|12784|12786.6|12785.1|12788.2|12786.7|12784.2|12782.9|204
1718264100000|2024-06-13 07:35:00|12786.5|12785|12788.3|12786.8|12789.6|12788.1|12786.1|12784.6|164
1718264400000|2024-06-13 07:40:00|12788.2|12786.7|12789|12788.1|12789.3|12788.4|12787.1|12785.6|221
1718264700000|2024-06-13 07:45:00|12789.2|12788.3|12790.2|12789.3|12791.2|12790.3|12788.9|12788|136
1718265000000|2024-06-13 07:50:00|12790.1|12789.2|12789.8|12788.9|12791.9|12791|12789.6|12788.7|172
1718265300000|2024-06-13 07:55:00|12789.9|12789|12789|12788.1|12790|12789.1|12786.9|12785.7|168
1718265600000|2024-06-13 08:00:00|12788.9|12788|12788.6|12787.7|12789.6|12788.7|12787.7|12786.8|146
1718265900000|2024-06-13 08:05:00|12788.7|12787.8|12788.4|12786.9|12790.8|12789.9|12787|12786.1|186
1718266200000|2024-06-13 08:10:00|12788.8|12787.3|12791.1|12789.6|12792|12790.8|12788.8|12787.3|172
1718266500000|2024-06-13 08:15:00|12790.3|12789.4|12789.6|12788.7|12791.7|12790.4|12789.6|12788.7|139
1718266800000|2024-06-13 08:20:00|12789.7|12788.8|12795.5|12794|12796.3|12794.8|12789.7|12788.8|158
1718267100000|2024-06-13 08:25:00|12795.6|12794.1|12797.7|12796.8|12798.1|12797.2|12795.5|12794|138
1718267400000|2024-06-13 08:30:00|12797.5|12796.6|12794.1|12792.6|12798|12797.1|12793.7|12792.2|183
1718267700000|2024-06-13 08:35:00|12794.2|12792.7|12794.7|12793.8|12796.2|12795|12793.7|12792.4|148
1718268000000|2024-06-13 08:40:00|12794.8|12793.9|12792.9|12792|12795.5|12794.5|12792|12791.1|119
1718268300000|2024-06-13 08:45:00|12793|12792.1|12793.8|12792.9|12794.1|12793.2|12792.3|12791.2|140
1718268600000|2024-06-13 08:50:00|12794.1|12793.2|12794.4|12793.5|12796.1|12795.2|12793.6|12792.2|149
1718268900000|2024-06-13 08:55:00|12794|12793.1|12799.2|12798.3|12799.6|12798.7|12793.4|12792.3|211
1718269200000|2024-06-13 09:00:00|12799.4|12797.9|12796.9|12796|12801.2|12800.3|12796.5|12795.3|158
1718269500000|2024-06-13 09:05:00|12796.7|12795.8|12799.4|12798.5|12799.6|12798.7|12795.5|12794.4|125
1718269800000|2024-06-13 09:10:00|12799.5|12798.6|12799.2|12797.7|12800.6|12799.2|12798.2|12796.7|123
1718270100000|2024-06-13 09:15:00|12799.3|12797.8|12797.1|12796.2|12799.8|12798.3|12796.9|12795.4|175
1718270400000|2024-06-13 09:20:00|12797|12796.1|12794.3|12793.4|12797.5|12796.1|12794|12793.1|147
1718270700000|2024-06-13 09:25:00|12794.2|12793.3|12792.3|12790.8|12794.6|12793.7|12792.3|12790.8|127
1718271000000|2024-06-13 09:30:00|12792.2|12790.7|12789.1|12787.6|12792.2|12790.7|12788.7|12787.3|186
1718271300000|2024-06-13 09:35:00|12789|12787.5|12788.2|12786.7|12790|12788.9|12787.2|12785.7|195
1718271600000|2024-06-13 09:40:00|12787.9|12786.4|12788.2|12786.7|12789.1|12787.7|12786.7|12785.4|145
1718271900000|2024-06-13 09:45:00|12788.1|12786.6|12785.4|12783.9|12788.3|12786.8|12785.1|12783.6|146
1718272200000|2024-06-13 09:50:00|12785.2|12783.7|12785.1|12784.2|12787.3|12785.8|12784.7|12783.5|195
1718272500000|2024-06-13 09:55:00|12785|12784.1|12784.3|12782.8|12787|12786.1|12784.1|12782.7|149
1718272800000|2024-06-13 10:00:00|12784.1|12782.6|12783|12781.5|12784.3|12782.8|12781|12780.1|144
1718273100000|2024-06-13 10:05:00|12782.7|12781.8|12785.9|12785|12785.9|12785|12781.6|12780.7|149
1718273400000|2024-06-13 10:10:00|12785.7|12784.8|12784.9|12783.4|12786.7|12785.7|12784.4|12782.9|144
1718273700000|2024-06-13 10:15:00|12785|12783.5|12781.9|12781|12785.2|12783.7|12781|12779.8|125
1718274000000|2024-06-13 10:20:00|12781.8|12780.9|12784.1|12782.6|12784.1|12782.6|12781.6|12780.6|108
1718274300000|2024-06-13 10:25:00|12784|12782.5|12785.8|12784.3|12786.5|12785|12784|12782.5|112
1718274600000|2024-06-13 10:30:00|12785.9|12784.4|12784.2|12782.7|12786.7|12785.2|12784.1|12782.6|167
1718274900000|2024-06-13 10:35:00|12784.1|12782.6|12779.8|12778.9|12784.1|12782.6|12779.7|12778.8|150
1718275200000|2024-06-13 10:40:00|12779.9|12779|12778.7|12777.8|12780.6|12779.7|12778.7|12777.8|99
1718275500000|2024-06-13 10:45:00|12778.5|12777.6|12778.1|12777.2|12779.1|12778.2|12777.9|12777|122
1718275800000|2024-06-13 10:50:00|12778|12777.1|12776.9|12776|12778.3|12777.1|12776|12775.1|128
1718276100000|2024-06-13 10:55:00|12776.8|12775.9|12775.7|12774.8|12776.8|12775.9|12771.7|12770.7|208
1718276400000|2024-06-13 11:00:00|12775.8|12774.9|12775.8|12774.3|12777.1|12775.9|12774.9|12774|141
1718276700000|2024-06-13 11:05:00|12775.9|12774.4|12779.8|12778.9|12780.1|12779.2|12775.4|12773.9|138
1718277000000|2024-06-13 11:10:00|12779.7|12778.8|12780.4|12778.9|12780.4|12779|12777.6|12776.7|88
1718277300000|2024-06-13 11:15:00|12780.5|12779|12780|12779.1|12781.5|12780.4|12780|12778.7|79
1718277600000|2024-06-13 11:20:00|12780.1|12779.2|12775.6|12774.7|12781.3|12780.1|12775.2|12773.7|110
1718277900000|2024-06-13 11:25:00|12775.2|12774.3|12773.8|12772.9|12775.6|12774.7|12772.9|12772|155
1718278200000|2024-06-13 11:30:00|12773.7|12772.8|12772.5|12771|12773.7|12772.8|12769.8|12768.9|230
1718278500000|2024-06-13 11:35:00|12772.7|12771.2|12774.3|12772.8|12777.1|12776.2|12772.7|12771.2|204
1718278800000|2024-06-13 11:40:00|12774.2|12772.7|12773.1|12772.2|12777.3|12775.8|12772.9|12772|210
1718279100000|2024-06-13 11:45:00|12773|12772.1|12770|12769.1|12774|12773.1|12770|12769.1|152
1718279400000|2024-06-13 11:50:00|12770.2|12769.3|12769.7|12768.8|12770.8|12769.9|12768.4|12767.4|165
1718279700000|2024-06-13 11:55:00|12769.6|12768.7|12764.9|12764|12769.7|12768.8|12764.2|12763.3|177
1718280000000|2024-06-13 12:00:00|12765|12764.1|12766.1|12764.6|12767|12765.7|12762.6|12761.1|270
1718280300000|2024-06-13 12:05:00|12766.2|12764.7|12768.5|12767|12768.5|12767.1|12766.1|12764.6|201
1718280600000|2024-06-13 12:10:00|12768.8|12767.3|12766.1|12765.2|12768.8|12767.4|12765|12763.8|184
1718280900000|2024-06-13 12:15:00|12766.3|12765.4|12771.3|12770.4|12771.6|12770.7|12764.8|12763.9|232
1718281200000|2024-06-13 12:20:00|12771.2|12770.3|12776.2|12774.7|12776.8|12775.3|12771.2|12770.3|277
1718281500000|2024-06-13 12:25:00|12776.3|12774.8|12781.5|12773.6|12781.5|12775.2|12773.6|12772.4|267
1718281800000|2024-06-13 12:30:00|12781.1|12771.2|12805.8|12804.3|12808.4|12806.9|12776.1|12765.1|1314
1718282100000|2024-06-13 12:35:00|12805.9|12804.4|12789|12787.5|12806|12804.5|12787.9|12786.4|982
1718282400000|2024-06-13 12:40:00|12788.9|12787.4|12787.5|12786|12793.1|12791.9|12784.1|12782.6|600
1718282700000|2024-06-13 12:45:00|12787.4|12785.9|12781.2|12779.7|12793.1|12791.6|12781|12779.5|685
1718283000000|2024-06-13 12:50:00|12781.3|12779.8|12788.8|12787.3|12789.2|12787.7|12778.9|12777.8|538
1718283300000|2024-06-13 12:55:00|12788.9|12787.4|12785.3|12783.8|12790.2|12788.7|12785|12783.5|469
1718283600000|2024-06-13 13:00:00|12785.2|12784.3|12782.2|12781.3|12786.8|12785.3|12779.1|12778|390
1718283900000|2024-06-13 13:05:00|12782.1|12781.2|12783.9|12782.4|12787|12785.6|12781.9|12780.6|491
1718284200000|2024-06-13 13:10:00|12783.8|12782.3|12785.7|12784.2|12787.5|12786|12782.1|12781.2|410
1718284500000|2024-06-13 13:15:00|12785.6|12784.1|12788.8|12787.9|12790.8|12789.3|12784.1|12782.6|443
1718284800000|2024-06-13 13:20:00|12788.3|12787.4|12788.4|12786.9|12789.3|12788.4|12784.5|12783|367
1718285100000|2024-06-13 13:25:00|12788.7|12787.2|12790.9|12789.4|12793.6|12792.6|12788.7|12787.2|348
1718285400000|2024-06-13 13:30:00|12790|12788.5|12790.7|12789.8|12792.1|12791.2|12786.4|12784.9|425
1718285700000|2024-06-13 13:35:00|12788.7|12787.2|12788.6|12787.7|12790.6|12789.7|12786.7|12785.8|377
1718286000000|2024-06-13 13:40:00|12788.7|12787.8|12783.1|12782.2|12789.6|12788.7|12783.1|12782.2|335
1718286300000|2024-06-13 13:45:00|12782.8|12781.9|12775.3|12773.8|12783|12782.1|12773.4|12771.9|429
1718286600000|2024-06-13 13:50:00|12775.4|12773.9|12773|12772.1|12775.9|12774.4|12772.1|12771|317
1718286900000|2024-06-13 13:55:00|12773.2|12772.3|12776.4|12774.9|12776.4|12775.3|12769.9|12768.8|308
1718287200000|2024-06-13 14:00:00|12776.5|12775|12779.6|12778.7|12781.4|12780.2|12775.5|12774|406
1718287500000|2024-06-13 14:05:00|12779.9|12779|12771.7|12770.8|12780.1|12779.2|12771.3|12770.4|303
1718287800000|2024-06-13 14:10:00|12771.8|12770.9|12771.7|12770.2|12772.6|12771.1|12769.8|12768.9|329
1718288100000|2024-06-13 14:15:00|12772|12770.5|12778|12776.5|12779.6|12778.1|12770.4|12769.4|343
1718288400000|2024-06-13 14:20:00|12778.1|12776.6|12778.7|12777.8|12782.4|12780.9|12778.1|12776.6|302
1718288700000|2024-06-13 14:25:00|12778.8|12777.9|12772|12770.5|12778.8|12777.9|12768.9|12767.9|354
1718289000000|2024-06-13 14:30:00|12771|12770.1|12765.7|12764.2|12772.5|12771|12765|12763.9|335
1718289300000|2024-06-13 14:35:00|12765.6|12764.1|12767.3|12765.8|12767.4|12766.3|12763.1|12762.2|322
1718289600000|2024-06-13 14:40:00|12767.4|12765.9|12766.2|12764.7|12768.2|12767.2|12764.5|12763|285
1718289900000|2024-06-13 14:45:00|12766.3|12764.8|12762.1|12760.6|12767.3|12765.8|12759.9|12758.4|389
1718290200000|2024-06-13 14:50:00|12762.4|12760.9|12762.7|12761.8|12763|12761.9|12760|12758.5|337
1718290500000|2024-06-13 14:55:00|12762.9|12762|12766.9|12766|12768.6|12767.7|12762.9|12762|354
1718290800000|2024-06-13 15:00:00|12766.8|12765.9|12761|12760.1|12767.6|12766.1|12761|12760.1|328
1718291100000|2024-06-13 15:05:00|12760.8|12759.9|12756|12755.1|12760.9|12760|12755|12754|287
1718291400000|2024-06-13 15:10:00|12755.9|12755|12758.1|12756.6|12759.8|12758.3|12755.9|12754.7|307
1718291700000|2024-06-13 15:15:00|12758.2|12756.7|12754.9|12754|12758.4|12756.9|12752.5|12751.5|199
1718292000000|2024-06-13 15:20:00|12754.8|12753.9|12759.9|12758.4|12759.9|12758.4|12752.6|12751.7|239
1718292300000|2024-06-13 15:25:00|12760|12758.5|12758.3|12756.8|12760.4|12758.9|12756|12754.5|327
1718292600000|2024-06-13 15:30:00|12758.2|12756.7|12766.4|12764.9|12766.4|12764.9|12757.4|12755.9|351
1718292900000|2024-06-13 15:35:00|12766.5|12765|12765.8|12764.9|12769.8|12768.3|12765|12764.1|304
1718293200000|2024-06-13 15:40:00|12765.9|12765|12766|12765.1|12768.4|12766.9|12763|12761.5|265
1718293500000|2024-06-13 15:45:00|12765.9|12765|12760.8|12759.9|12766.7|12765.8|12760.1|12759.2|196
1718293800000|2024-06-13 15:50:00|12760.7|12759.8|12763.7|12762.8|12764.1|12763.2|12759.2|12758.3|249
1718294100000|2024-06-13 15:55:00|12763.8|12762.9|12763.2|12762.3|12765.1|12764.2|12762.9|12762|272
1718294400000|2024-06-13 16:00:00|12763.1|12762.2|12755.7|12754.8|12763.1|12762.2|12755.5|12754.2|392
1718294700000|2024-06-13 16:05:00|12755.9|12755|12749.8|12748.9|12756.6|12755.1|12748.4|12747.5|406
1718295000000|2024-06-13 16:10:00|12750.3|12749.4|12749.8|12748.9|12754.4|12752.9|12749.7|12748.6|309
1718295300000|2024-06-13 16:15:00|12749.9|12749|12747.9|12747|12751.9|12750.7|12747.9|12746.7|249
1718295600000|2024-06-13 16:20:00|12748|12747.1|12745.4|12743.9|12749.3|12747.9|12744.9|12743.6|270
1718295900000|2024-06-13 16:25:00|12745.3|12743.8|12746.7|12745.8|12747|12746.1|12742.8|12741.9|236
1718296200000|2024-06-13 16:30:00|12747|12746.1|12742.7|12741.8|12747.5|12746.5|12741.8|12740.9|267
1718296500000|2024-06-13 16:35:00|12742.8|12741.9|12744.7|12743.8|12747.3|12746.4|12742.1|12741.2|188
1718296800000|2024-06-13 16:40:00|12744.9|12743.2|12741.5|12740|12744.9|12744|12740.9|12739.8|227
1718297100000|2024-06-13 16:45:00|12741.6|12740.1|12740|12739.1|12742.3|12741.2|12738.8|12737.7|233
1718297400000|2024-06-13 16:50:00|12740.1|12739.2|12744|12743.1|12745.6|12744.7|12740.1|12739.2|221
1718297700000|2024-06-13 16:55:00|12743.9|12743|12746|12745.1|12746.9|12745.8|12742.3|12740.8|241
1718298000000|2024-06-13 17:00:00|12746.3|12744.8|12749.2|12747.7|12752.2|12750.7|12746.1|12744.6|372
1718298300000|2024-06-13 17:05:00|12749.3|12747.8|12751.2|12749.7|12752|12750.5|12748.4|12746.9|353
1718298600000|2024-06-13 17:10:00|12751.3|12749.8|12753.4|12751.9|12754.2|12752.7|12750.3|12748.8|266
1718298900000|2024-06-13 17:15:00|12753.3|12751.8|12751.2|12749.7|12753.4|12751.9|12750.1|12748.6|226
1718299200000|2024-06-13 17:20:00|12750.9|12749.4|12752.5|12751|12753.3|12751.8|12750|12748.5|240
1718299500000|2024-06-13 17:25:00|12752.6|12751.1|12754|12752.5|12755.2|12753.7|12752.4|12750.9|188
1718299800000|2024-06-13 17:30:00|12754.1|12752.6|12753.3|12751.8|12754.8|12753.9|12752.2|12750.7|200
1718300100000|2024-06-13 17:35:00|12753.4|12751.9|12753.4|12751.9|12754.2|12752.7|12751.8|12750.3|214
1718300400000|2024-06-13 17:40:00|12753.5|12752|12757|12755.5|12757.2|12756|12753.5|12752|190
1718300700000|2024-06-13 17:45:00|12756.7|12755.2|12757.4|12755.9|12757.5|12756|12755.6|12754.1|156
1718301000000|2024-06-13 17:50:00|12757.5|12756|12758.4|12756.9|12759.4|12757.9|12756.5|12755|134
1718301300000|2024-06-13 17:55:00|12758.3|12756.8|12761|12759.5|12762.4|12760.9|12758.3|12756.8|169
1718301600000|2024-06-13 18:00:00|12760.7|12759.2|12760.1|12759.2|12762.9|12762|12760.1|12759.1|176
1718301900000|2024-06-13 18:05:00|12759.9|12759|12762.1|12761.2|12762.1|12761.2|12759|12758.1|139
1718302200000|2024-06-13 18:10:00|12762.2|12761.3|12761.4|12759.9|12763|12761.9|12761.3|12759.9|139
1718302500000|2024-06-13 18:15:00|12761.1|12760.2|12758.4|12756.9|12762|12760.5|12757.8|12756.3|139
1718302800000|2024-06-13 18:20:00|12758.5|12757|12761|12760.1|12761.3|12760.4|12758.3|12756.8|110
1718303100000|2024-06-13 18:25:00|12760.9|12760|12764.2|12763.3|12765.1|12763.6|12760.9|12760|121
1718303400000|2024-06-13 18:30:00|12764.3|12762.8|12761.8|12760.9|12765.2|12764.2|12761.8|12760.9|128
1718303700000|2024-06-13 18:35:00|12761.7|12760.8|12760|12759.1|12763.2|12762.3|12759.8|12758.9|110
1718304000000|2024-06-13 18:40:00|12759.9|12759|12764.6|12763.1|12765.3|12763.8|12759.9|12759|107
1718304300000|2024-06-13 18:45:00|12765|12763.5|12763.9|12763|12765.3|12764.1|12763.3|12762.4|135
1718304600000|2024-06-13 18:50:00|12763.8|12762.9|12763.4|12762.5|12764.3|12763.2|12763.2|12762.1|103
1718304900000|2024-06-13 18:55:00|12763.3|12762.4|12765|12764.1|12766.3|12765|12763|12762.1|142
1718305200000|2024-06-13 19:00:00|12764.9|12764|12767.3|12765.8|12767.4|12765.9|12763.9|12762.6|147
1718305500000|2024-06-13 19:05:00|12767.4|12765.9|12766.7|12765.2|12768|12766.5|12766.2|12764.7|92
1718305800000|2024-06-13 19:10:00|12766.8|12765.3|12765.3|12763.8|12767.4|12766.3|12765.2|12763.7|132
1718306100000|2024-06-13 19:15:00|12765.5|12764|12764.2|12762.7|12765.5|12764|12763.4|12761.9|142
1718306400000|2024-06-13 19:20:00|12764.3|12762.8|12764.9|12763.4|12765.8|12764.3|12764.2|12762.7|111
1718306700000|2024-06-13 19:25:00|12765.2|12763.7|12764.5|12763|12765.5|12764|12763.5|12762|152
1718307000000|2024-06-13 19:30:00|12764.4|12762.9|12764.5|12763|12764.8|12763.3|12763.1|12761.6|106
1718307300000|2024-06-13 19:35:00|12764.4|12762.9|12766.1|12764.6|12767|12765.5|12764|12762.5|89
1718307600000|2024-06-13 19:40:00|12766|12764.5|12766.1|12764.6|12767.3|12765.8|12765.9|12764.4|94
1718307900000|2024-06-13 19:45:00|12766|12764.5|12765.2|12764.3|12767.8|12766.3|12765.2|12763.8|116
1718308200000|2024-06-13 19:50:00|12765.3|12764.4|12765.6|12764.7|12765.9|12764.9|12764.8|12763.5|77
1718308500000|2024-06-13 19:55:00|12765.7|12764.8|12765.6|12764.7|12767.2|12766.3|12765.4|12763.9|132
1718308800000|2024-06-13 20:00:00|12765.7|12764.8|12765.2|12763.7|12765.9|12764.9|12764.5|12763.1|92
1718309100000|2024-06-13 20:05:00|12765.8|12764.3|12765.5|12764|12766|12764.5|12765|12763.5|66
1718309400000|2024-06-13 20:10:00|12765.4|12763.9|12766.2|12764.7|12766.4|12765.3|12765.3|12763.8|62
1718309700000|2024-06-13 20:15:00|12766.1|12764.6|12766.1|12764.6|12766.8|12765.5|12765.2|12763.7|44
1718310000000|2024-06-13 20:20:00|12766|12764.5|12766.1|12764.6|12766.3|12764.8|12766|12764.5|21
1718310300000|2024-06-13 20:25:00|12766|12764.5|12766.2|12764.7|12767.1|12765.6|12766|12764.5|47
1718310600000|2024-06-13 20:30:00|12766.1|12764.6|12767|12765.5|12767.2|12765.7|12766.1|12764.6|23
1718310900000|2024-06-13 20:35:00|12766.9|12765.4|12766.9|12765.4|12767.1|12765.6|12766.8|12765.3|32
1718311200000|2024-06-13 20:40:00|12766.8|12765.3|12766.2|12764.7|12766.9|12765.4|12765.9|12764.4|32
1718311500000|2024-06-13 20:45:00|12766.6|12765.1|12763.1|12761.6|12766.7|12765.2|12762.8|12761.3|76
1718311800000|2024-06-13 20:50:00|12763|12761.5|12763.2|12761.7|12763.5|12762|12762.9|12761.4|30
1718312100000|2024-06-13 20:55:00|12763.6|12761.2|12764.4|12759.9|12766.1|12762.6|12763.4|12759.9|121
1718312400000|2024-06-13 21:00:00|12764.6|12752.7|12761.6|12749.7|12764.9|12753|12761.6|12749.7|13
1718312700000|2024-06-13 21:05:00|12761.8|12749.9|12762.1|12750.2|12763.7|12751.8|12761.8|12749.9|46
1718313000000|2024-06-13 21:10:00|12761.6|12749.7|12765.2|12753.3|12765.2|12753.3|12761.6|12749.7|79
1718313300000|2024-06-13 21:15:00|12765|12753.1|12764.8|12752.9|12765.4|12753.5|12764.6|12752.7|38
1718313600000|2024-06-13 21:20:00|12764.7|12752.8|12764.7|12752.8|12765|12753.1|12764.5|12752.6|22
1718313900000|2024-06-13 21:25:00|12764.8|12752.9|12765.5|12753.6|12765.5|12753.6|12764.8|12752.9|55
1718314200000|2024-06-13 21:30:00|12765.3|12753.8|12766.7|12754.8|12767|12755.1|12765|12753.1|42
1718314500000|2024-06-13 21:35:00|12766.8|12754.9|12766.4|12755.7|12767|12755.8|12766.4|12754.7|117
1718314800000|2024-06-13 21:40:00|12766.6|12755.3|12761.7|12749.8|12766.6|12756|12761.6|12749.7|109
1718315100000|2024-06-13 21:45:00|12762.5|12750.6|12762.8|12750.9|12763.7|12751.8|12761.7|12749.8|35
1718315400000|2024-06-13 21:50:00|12763.9|12752|12761.2|12749.3|12764.1|12752.2|12760.4|12748.5|44
1718315700000|2024-06-13 21:55:00|12762|12750.1|12764.2|12752.3|12764.6|12755.2|12760.8|12748.9|69
1718316000000|2024-06-13 22:00:00|12764.3|12752.4|12761.7|12757|12764.4|12758.7|12761.1|12751|119
1718316300000|2024-06-13 22:05:00|12761.2|12757.5|12762.9|12759.8|12762.9|12760|12760.2|12757.5|70
1718316600000|2024-06-13 22:10:00|12762.5|12759.4|12762.9|12760.7|12763.1|12761.5|12761.5|12758.9|65
1718316900000|2024-06-13 22:15:00|12762.1|12760.6|12762.9|12760.6|12763|12761.1|12762|12759.7|81
1718317200000|2024-06-13 22:20:00|12762.8|12760.4|12761.5|12760|12763|12761.2|12761.4|12759.8|52
1718317500000|2024-06-13 22:25:00|12761.4|12759.9|12761.6|12760.1|12762.1|12760.4|12761.4|12759.8|50
1718317800000|2024-06-13 22:30:00|12760.6|12759.1|12761.6|12760.1|12761.7|12760.2|12760.5|12759|34
1718318100000|2024-06-13 22:35:00|12761.5|12760|12760.5|12759|12761.6|12760.1|12760.3|12758.8|36
1718318400000|2024-06-13 22:40:00|12760.3|12758.8|12760.8|12759.3|12760.8|12759.3|12759.9|12758.4|43
1718318700000|2024-06-13 22:45:00|12760.6|12759.1|12759.7|12758.2|12760.7|12759.2|12759.3|12757.8|45
1718319000000|2024-06-13 22:50:00|12759.4|12757.9|12759.8|12758.3|12759.8|12758.3|12759.3|12757.8|24
1718319300000|2024-06-13 22:55:00|12760|12758.5|12760|12758.5|12760.7|12759.2|12759.6|12758.1|34
1718319600000|2024-06-13 23:00:00|12759.9|12758.4|12759.8|12758.3|12760|12758.5|12759|12757.5|41
1718319900000|2024-06-13 23:05:00|12759.7|12758.2|12759.5|12758|12760.8|12759.3|12759.3|12757.8|25
1718320200000|2024-06-13 23:10:00|12759.4|12757.9|12759.7|12758.2|12760.3|12758.8|12759.3|12757.8|40
1718320500000|2024-06-13 23:15:00|12759.8|12758.3|12759.8|12758.3|12760.3|12758.8|12759.6|12758.1|20
1718320800000|2024-06-13 23:20:00|12759.7|12758.2|12758.6|12757.1|12759.8|12758.3|12757.8|12756.3|47
1718321100000|2024-06-13 23:25:00|12758.5|12757|12758.6|12757.1|12758.8|12757.3|12758.3|12756.8|26
1718321400000|2024-06-13 23:30:00|12758.7|12757.2|12758.9|12757.4|12759.2|12757.7|12758.5|12757|23
1718321700000|2024-06-13 23:35:00|12758.8|12757.3|12758.6|12757.1|12758.9|12757.4|12757.8|12756.3|33
1718322000000|2024-06-13 23:40:00|12758.7|12757.2|12756.1|12754.6|12758.7|12757.2|12755.9|12754.4|43
1718322300000|2024-06-13 23:45:00|12756.4|12754.9|12755.8|12754.3|12756.5|12755|12755.2|12753.7|61
1718322600000|2024-06-13 23:50:00|12756.4|12754.9|12756.5|12755|12756.6|12755.1|12755.9|12754.4|52
1718322900000|2024-06-13 23:55:00|12756.4|12754.9|12754.5|12753|12756.5|12755|12754.3|12752.8|53
1718323200000|2024-06-14 00:00:00|12754.4|12752.9|12757.6|12756.1|12758.2|12756.7|12753.4|12751.9|110
1718323500000|2024-06-14 00:05:00|12757.5|12756|12755.6|12754.7|12758|12756.5|12755.5|12754.4|68
1718323800000|2024-06-14 00:10:00|12755.5|12754.6|12752.6|12751.1|12755.5|12754.6|12751.2|12749.8|150
1718324100000|2024-06-14 00:15:00|12752.7|12751.2|12752.2|12751.3|12752.8|12751.6|12751.7|12750.3|58
1718324400000|2024-06-14 00:20:00|12752.3|12751.4|12752.5|12751|12752.9|12751.6|12752.1|12750.7|58
1718324700000|2024-06-14 00:25:00|12752.4|12750.9|12752.8|12751.3|12752.8|12751.6|12752|12750.5|71
1718325000000|2024-06-14 00:30:00|12752.6|12751.1|12751.8|12750.3|12753.8|12752.3|12751.7|12750.2|90
1718325300000|2024-06-14 00:35:00|12751.9|12750.4|12752.5|12751|12753.1|12751.6|12751.6|12750.1|55
1718325600000|2024-06-14 00:40:00|12752.7|12751.2|12752.3|12750.8|12752.9|12751.4|12752|12750.5|87
1718325900000|2024-06-14 00:45:00|12752.6|12751.1|12752.9|12751.4|12753.5|12752|12752.3|12750.8|82
1718326200000|2024-06-14 00:50:00|12752.8|12751.3|12752.8|12751.9|12753.8|12752.9|12752.3|12751|76
1718326500000|2024-06-14 00:55:00|12752.7|12751.8|12751.5|12750|12752.9|12752|12751.4|12750|60
1718326800000|2024-06-14 01:00:00|12751.7|12750.2|12751.3|12750.4|12751.9|12750.7|12750.3|12749|127
1718327100000|2024-06-14 01:05:00|12751.4|12750.5|12751.6|12750.1|12751.6|12750.7|12750.5|12749.6|83
1718327400000|2024-06-14 01:10:00|12751.7|12750.2|12753.9|12752.4|12754.1|12752.9|12751.5|12750|86
1718327700000|2024-06-14 01:15:00|12754|12752.5|12752.9|12751.4|12754|12752.5|12752.6|12751.1|93
1718328000000|2024-06-14 01:20:00|12752.7|12751.2|12756.2|12755.3|12756.8|12755.3|12752.6|12751.1|58
1718328300000|2024-06-14 01:25:00|12756.1|12755.2|12755.8|12754.3|12756.8|12755.6|12755.7|12754.2|64
1718328600000|2024-06-14 01:30:00|12755.7|12754.2|12753.7|12752.2|12756.2|12754.8|12753.7|12752.2|112
1718328900000|2024-06-14 01:35:00|12753.8|12752.3|12755.3|12754.4|12756|12755.1|12753.7|12752.2|81
1718329200000|2024-06-14 01:40:00|12755.2|12754.3|12756.5|12755|12756.7|12755.8|12755.2|12754.3|75
1718329500000|2024-06-14 01:45:00|12755.8|12754.9|12756.6|12755.7|12756.9|12755.7|12755.8|12754.9|56
1718329800000|2024-06-14 01:50:00|12756.5|12755.6|12758.7|12757.2|12758.9|12757.6|12756.5|12755.2|101
1718330100000|2024-06-14 01:55:00|12758.8|12757.3|12758.8|12757.9|12759.5|12758.2|12758.4|12757|105
1718330400000|2024-06-14 02:00:00|12759|12757.5|12760.1|12758.6|12760.8|12759.7|12758.8|12757.3|85
1718330700000|2024-06-14 02:05:00|12760|12758.5|12760.7|12759.2|12760.9|12759.4|12758.9|12757.4|91
1718331000000|2024-06-14 02:10:00|12760.6|12759.1|12760.4|12759.5|12761.9|12760.8|12760.4|12759|86
1718331300000|2024-06-14 02:15:00|12760.5|12759.6|12759.5|12758|12760.9|12759.7|12759.1|12757.6|123
1718331600000|2024-06-14 02:20:00|12759.6|12758.1|12758.9|12757.4|12759.7|12758.2|12757.6|12756.1|74
1718331900000|2024-06-14 02:25:00|12759.1|12757.6|12759.3|12758.4|12759.7|12758.7|12758.7|12757.3|73
1718332200000|2024-06-14 02:30:00|12759.2|12758.3|12760.4|12758.9|12760.9|12759.5|12759.1|12758|103
1718332500000|2024-06-14 02:35:00|12760.5|12759|12761.1|12759.6|12761.7|12760.2|12760.4|12758.9|88
1718332800000|2024-06-14 02:40:00|12761.3|12759.8|12761.6|12760.1|12761.7|12760.2|12760.9|12759.4|62
1718333100000|2024-06-14 02:45:00|12761.7|12760.2|12761.7|12760.2|12762.2|12760.7|12761.3|12759.8|86
1718333400000|2024-06-14 02:50:00|12761.8|12760.3|12761.6|12760.1|12762.7|12761.2|12761.5|12760|112
1718333700000|2024-06-14 02:55:00|12761.7|12760.2|12761.6|12760.1|12762.6|12761.1|12761.4|12759.9|131
1718334000000|2024-06-14 03:00:00|12761.7|12760.2|12760.4|12758.9|12761.9|12760.4|12760.2|12758.7|105
1718334300000|2024-06-14 03:05:00|12760.2|12758.7|12760.9|12759.4|12760.9|12759.4|12759.5|12758|94
1718334600000|2024-06-14 03:10:00|12760.7|12759.2|12762.6|12761.1|12762.6|12761.1|12760.7|12759.2|136
1718334900000|2024-06-14 03:15:00|12762.7|12761.2|12761.7|12760.2|12764.5|12763|12761.7|12760.2|251
1718335200000|2024-06-14 03:20:00|12761.6|12760.1|12757.3|12755.8|12761.8|12760.3|12756.4|12754.9|423
1718335500000|2024-06-14 03:25:00|12757.4|12755.9|12753.4|12751.9|12757.6|12756.1|12753.4|12751.9|329
1718335800000|2024-06-14 03:30:00|12753|12751.5|12752|12750.5|12753.8|12752.3|12751.6|12750.1|302
1718336100000|2024-06-14 03:35:00|12751.9|12750.4|12752.6|12751.1|12754.5|12753|12751.9|12750.4|125
1718336400000|2024-06-14 03:40:00|12752.5|12751|12751.7|12750.2|12753.7|12752.2|12750.8|12749.3|143
1718336700000|2024-06-14 03:45:00|12751.8|12750.3|12753|12751.5|12754.3|12752.8|12751.4|12749.9|135
1718337000000|2024-06-14 03:50:00|12752.9|12751.4|12753.4|12751.9|12754.1|12752.7|12752.9|12751.4|62
1718337300000|2024-06-14 03:55:00|12753.5|12752|12753.4|12751.9|12755.3|12754.1|12752.9|12751.4|145
1718337600000|2024-06-14 04:00:00|12753.3|12751.8|12753.8|12752.3|12753.9|12752.5|12753.1|12751.8|70
1718337900000|2024-06-14 04:05:00|12753.7|12752.2|12754.7|12753.2|12754.9|12753.4|12753.7|12752.2|66
1718338200000|2024-06-14 04:10:00|12754.6|12753.1|12753.3|12752.4|12754.6|12753.1|12752.5|12751.5|51
1718338500000|2024-06-14 04:15:00|12753.1|12752.2|12752.3|12751.4|12753.6|12752.7|12752.2|12751.3|52
1718338800000|2024-06-14 04:20:00|12752.4|12751.5|12754.2|12753.3|12754.7|12753.5|12752.3|12751.4|72
1718339100000|2024-06-14 04:25:00|12754.3|12753.4|12754.2|12753.3|12754.8|12753.6|12754|12753.1|32
1718339400000|2024-06-14 04:30:00|12754.3|12753.4|12751.9|12750.4|12754.4|12753.4|12751.6|12750.1|82
1718339700000|2024-06-14 04:35:00|12751.7|12750.2|12751.9|12750.4|12752|12750.5|12751.5|12750|23
1718340000000|2024-06-14 04:40:00|12751.8|12750.3|12750.8|12749.3|12751.9|12750.4|12750.8|12749.3|42
1718340300000|2024-06-14 04:45:00|12750.9|12749.4|12750.6|12749.7|12750.9|12749.7|12750.5|12749|34
1718340600000|2024-06-14 04:50:00|12750.4|12749.5|12749.9|12748.4|12751.8|12750.3|12749.9|12748.4|43
1718340900000|2024-06-14 04:55:00|12749.7|12748.2|12750.1|12748.6|12750.7|12749.2|12749.7|12748.2|55
1718341200000|2024-06-14 05:00:00|12750|12748.5|12750.4|12749.5|12751|12749.8|12749.7|12748.5|69
1718341500000|2024-06-14 05:05:00|12750.3|12749.4|12751|12749.5|12751.2|12749.7|12749.8|12748.7|60
1718341800000|2024-06-14 05:10:00|12750.9|12749.4|12749.9|12748.4|12751|12749.5|12749.8|12748.3|60
1718342100000|2024-06-14 05:15:00|12750|12748.5|12751.7|12750.2|12751.9|12750.4|12749.9|12748.4|72
1718342400000|2024-06-14 05:20:00|12751.6|12750.1|12752.3|12751.4|12752.5|12751.4|12751.6|12750.1|91
1718342700000|2024-06-14 05:25:00|12752.2|12751.3|12752.5|12751|12753.8|12752.5|12752|12750.8|75
1718343000000|2024-06-14 05:30:00|12752.4|12750.9|12751.6|12750.1|12752.6|12751.3|12751.4|12749.9|80
1718343300000|2024-06-14 05:35:00|12751.5|12750|12752.6|12751.1|12752.7|12751.2|12751.5|12750|63
1718343600000|2024-06-14 05:40:00|12752.5|12751|12750.4|12749.5|12753.4|12752.5|12750.3|12749|62
1718343900000|2024-06-14 05:45:00|12750.3|12749.4|12747.8|12746.3|12750.7|12749.5|12747.6|12746.1|60
1718344200000|2024-06-14 05:50:00|12747.9|12746.4|12745.3|12744.4|12748.1|12746.6|12744.6|12743.5|128
1718344500000|2024-06-14 05:55:00|12745.2|12744.3|12743.9|12742.4|12745.7|12744.7|12743.4|12742.3|84
1718344800000|2024-06-14 06:00:00|12744.1|12743.2|12740.8|12739.3|12745.3|12744.4|12740.3|12738.8|297
1718345100000|2024-06-14 06:05:00|12740.9|12739.4|12739.4|12738.5|12740.9|12739.4|12738.2|12736.7|243
1718345400000|2024-06-14 06:10:00|12738.7|12737.8|12740.6|12739.1|12741.1|12739.9|12738.4|12737.5|135
1718345700000|2024-06-14 06:15:00|12740.7|12739.2|12741.5|12740|12742.1|12741.2|12739.6|12738.7|142
1718346000000|2024-06-14 06:20:00|12741.3|12739.8|12740.9|12740|12742.9|12741.9|12740.8|12739.6|195
1718346300000|2024-06-14 06:25:00|12740.6|12739.7|12736.7|12735.8|12740.7|12739.8|12736.3|12735.4|212
1718346600000|2024-06-14 06:30:00|12736.5|12735.6|12734|12732.5|12736.8|12735.9|12733.5|12732.3|173
1718346900000|2024-06-14 06:35:00|12733.9|12732.4|12731.7|12730.8|12734|12732.8|12729.7|12728.2|392
1718347200000|2024-06-14 06:40:00|12731.8|12730.9|12734|12732.5|12737.2|12735.7|12731|12729.7|433
1718347500000|2024-06-14 06:45:00|12734.1|12732.6|12732.9|12732|12734.5|12733.4|12730.3|12729.4|297
1718347800000|2024-06-14 06:50:00|12733|12732.1|12733.5|12732.6|12734.3|12733.4|12731.3|12730.1|203
1718348100000|2024-06-14 06:55:00|12733.6|12732.7|12735.3|12734.4|12737.1|12735.6|12733.6|12732.7|194
1718348400000|2024-06-14 07:00:00|12734.8|12733.9|12736.3|12735.4|12736.7|12735.8|12733.4|12731.9|305
1718348700000|2024-06-14 07:05:00|12736.7|12735.8|12734.4|12733.5|12736.7|12735.8|12732.7|12731.8|236
1718349000000|2024-06-14 07:10:00|12734.3|12733.4|12730.9|12729.4|12736.9|12735.6|12730.9|12729.4|270
1718349300000|2024-06-14 07:15:00|12730.7|12729.2|12725.2|12724.3|12730.7|12729.2|12723.7|12722.8|322
1718349600000|2024-06-14 07:20:00|12725.4|12724.5|12723.5|12722.6|12727.5|12726.6|12722.5|12721.6|283
1718349900000|2024-06-14 07:25:00|12723.4|12722.5|12728.5|12727.6|12729.1|12728.2|12723.3|12721.9|284
1718350200000|2024-06-14 07:30:00|12728.4|12727.5|12728.4|12727.5|12730.8|12729.8|12726.5|12725.6|221
1718350500000|2024-06-14 07:35:00|12728.6|12727.7|12727.3|12726.4|12729.2|12728.3|12726.1|12725.2|232
1718350800000|2024-06-14 07:40:00|12727.7|12726.2|12726.7|12725.8|12728.4|12726.9|12724.6|12723.1|270
1718351100000|2024-06-14 07:45:00|12726.4|12725.5|12730.5|12729|12730.5|12729|12724.3|12723.4|242
1718351400000|2024-06-14 07:50:00|12730.6|12729.1|12728.5|12727.6|12733.1|12731.6|12727.5|12726.4|319
1718351700000|2024-06-14 07:55:00|12728.6|12727.7|12730.8|12729.9|12730.8|12729.9|12728.3|12727.2|280
1718352000000|2024-06-14 08:00:00|12730.7|12729.8|12725.2|12723.7|12732.7|12731.5|12724.9|12723.4|395
1718352300000|2024-06-14 08:05:00|12725.5|12724|12732.6|12731.1|12733.3|12731.8|12724.1|12722.6|404
1718352600000|2024-06-14 08:10:00|12732.5|12731|12729.7|12728.8|12732.5|12731.5|12729.1|12728.1|338
1718352900000|2024-06-14 08:15:00|12729.8|12728.9|12727.8|12726.9|12731.5|12730.3|12727.7|12726.6|349
1718353200000|2024-06-14 08:20:00|12727.7|12726.8|12730.7|12729.8|12730.7|12729.8|12726.8|12725.9|278
1718353500000|2024-06-14 08:25:00|12730.6|12729.7|12727.8|12726.9|12730.8|12729.9|12727.8|12726.5|221
1718353800000|2024-06-14 08:30:00|12727.7|12726.8|12725|12723.5|12728.3|12727.4|12723.3|12722.1|245
1718354100000|2024-06-14 08:35:00|12724.9|12723.4|12726.3|12725.4|12727.8|12726.3|12723.3|12721.8|268
1718354400000|2024-06-14 08:40:00|12726.4|12725.5|12721.6|12720.7|12727.3|12726.4|12721.4|12720.1|270
1718354700000|2024-06-14 08:45:00|12721.7|12720.8|12722.6|12721.7|12725.6|12724.7|12720.6|12719.7|275
1718355000000|2024-06-14 08:50:00|12722.5|12721.6|12722.5|12721.6|12725.3|12724.4|12722|12721.1|164
1718355300000|2024-06-14 08:55:00|12722.4|12721.5|12722.2|12721.3|12722.7|12721.6|12720.5|12719.6|254
1718355600000|2024-06-14 09:00:00|12722.6|12721.1|12718.3|12717.4|12723.8|12722.3|12716.7|12715.8|309
1718355900000|2024-06-14 09:05:00|12718.4|12717.5|12719.1|12717.6|12719.5|12718|12714.3|12713.4|267
1718356200000|2024-06-14 09:10:00|12719.4|12717.9|12719.6|12718.7|12721.7|12720.8|12717.7|12716.2|369
1718356500000|2024-06-14 09:15:00|12719.5|12718.6|12720.2|12718.7|12721|12720.1|12718.2|12716.7|352
1718356800000|2024-06-14 09:20:00|12720.3|12718.8|12713|12712.1|12721.4|12719.9|12712.9|12712|243
1718357100000|2024-06-14 09:25:00|12713.1|12712.2|12713.1|12711.6|12716.7|12715.8|12712.6|12711.1|286
1718357400000|2024-06-14 09:30:00|12713|12711.5|12701|12699.5|12713.5|12712|12700.8|12699.3|418
1718357700000|2024-06-14 09:35:00|12701.3|12699.8|12696.1|12694.6|12701.7|12700.2|12694.6|12693.3|464
1718358000000|2024-06-14 09:40:00|12696|12694.5|12699.6|12698.1|12700.1|12698.6|12694|12692.5|557
1718358300000|2024-06-14 09:45:00|12699.4|12697.9|12702.3|12700.8|12703.2|12701.7|12699.2|12697.7|456
1718358600000|2024-06-14 09:50:00|12702.2|12700.7|12704.6|12703.7|12705.7|12704.6|12700.5|12699.6|404
1718358900000|2024-06-14 09:55:00|12704.7|12703.8|12706.6|12705.7|12707.5|12706.4|12703.8|12702.8|423
1718359200000|2024-06-14 10:00:00|12706.9|12705.4|12699.5|12698.6|12708.7|12707.4|12699.4|12698.5|460
1718359500000|2024-06-14 10:05:00|12699.6|12698.7|12706.8|12705.9|12706.8|12705.9|12699|12698.1|362
1718359800000|2024-06-14 10:10:00|12706.7|12705.8|12705.5|12704|12708.3|12707.4|12704.9|12703.5|249
1718360100000|2024-06-14 10:15:00|12705.1|12703.6|12710.6|12709.1|12710.7|12709.5|12704.6|12703.1|355
1718360400000|2024-06-14 10:20:00|12710.7|12709.2|12708.6|12707.7|12711.4|12710.5|12707.7|12706.6|297
1718360700000|2024-06-14 10:25:00|12708.7|12707.8|12706.3|12704.8|12709.2|12708.3|12705.7|12704.7|351
1718361000000|2024-06-14 10:30:00|12706.4|12704.9|12706.8|12705.9|12707|12705.9|12701.8|12700.7|370
1718361300000|2024-06-14 10:35:00|12706.7|12705.8|12708.5|12707.6|12710.4|12709.5|12706.7|12705.5|345
1718361600000|2024-06-14 10:40:00|12708.6|12707.7|12712.8|12711.9|12713.6|12712.7|12706.8|12705.9|325
1718361900000|2024-06-14 10:45:00|12712.7|12711.8|12713.8|12712.9|12715.5|12714.6|12712.5|12711.6|239
1718362200000|2024-06-14 10:50:00|12713.7|12712.8|12709.4|12707.9|12714.6|12713.7|12708.7|12707.2|262
1718362500000|2024-06-14 10:55:00|12709.5|12708|12706.9|12705.4|12710.6|12709.1|12704.6|12703.7|317
1718362800000|2024-06-14 11:00:00|12706.7|12705.2|12704.7|12703.8|12707.1|12705.9|12702.7|12701.8|298
1718363100000|2024-06-14 11:05:00|12704.2|12703.3|12705.3|12704.4|12705.4|12704.5|12701.3|12700.4|314
1718363400000|2024-06-14 11:10:00|12705.4|12704.5|12707.1|12705.6|12709|12707.8|12705.4|12704.5|316
1718363700000|2024-06-14 11:15:00|12707|12705.5|12706.5|12705.6|12709|12707.5|12704.4|12702.9|324
1718364000000|2024-06-14 11:20:00|12706.4|12705.5|12704.5|12703.6|12710.4|12708.9|12704.2|12703.3|243
1718364300000|2024-06-14 11:25:00|12704.4|12703.5|12707.2|12706.3|12707.2|12706.3|12704.1|12703.2|197
1718364600000|2024-06-14 11:30:00|12707.6|12706.1|12713.8|12712.9|12714.4|12713.5|12707.5|12706.1|377
1718364900000|2024-06-14 11:35:00|12713.6|12712.7|12716.2|12714.7|12717.9|12717|12713.1|12712.2|285
1718365200000|2024-06-14 11:40:00|12716.1|12714.6|12716.2|12715.3|12717.1|12716.2|12714.7|12713.2|246
1718365500000|2024-06-14 11:45:00|12716.4|12715.5|12713.2|12712.3|12717|12715.5|12712.8|12711.3|223
1718365800000|2024-06-14 11:50:00|12713.3|12712.4|12712.6|12711.7|12714.4|12713.5|12711.7|12710.2|271
1718366100000|2024-06-14 11:55:00|12712.8|12711.9|12704.5|12703.6|12712.8|12711.9|12704.3|12703.4|275
1718366400000|2024-06-14 12:00:00|12704.4|12703.5|12697.9|12696.4|12706|12705.1|12697.3|12695.8|351
1718366700000|2024-06-14 12:05:00|12697.8|12696.3|12691|12690.1|12697.9|12696.4|12690.8|12689.9|303
1718367000000|2024-06-14 12:10:00|12690.9|12690|12692.3|12690.8|12693.9|12693|12690.7|12689.8|279
1718367300000|2024-06-14 12:15:00|12692.4|12690.9|12687.3|12686.4|12693.6|12692.1|12687.1|12685.8|238
1718367600000|2024-06-14 12:20:00|12687.4|12686.5|12687.4|12686.5|12691.2|12689.7|12686.8|12685.3|299
1718367900000|2024-06-14 12:25:00|12687.3|12686.4|12679.8|12678.3|12687.3|12686.4|12679.7|12678.2|309
1718368200000|2024-06-14 12:30:00|12679.6|12678.1|12676.7|12675.2|12686.4|12684.9|12676|12674.8|582
1718368500000|2024-06-14 12:35:00|12676.6|12675.1|12675.1|12673.6|12677|12675.5|12670.6|12669.4|437
1718368800000|2024-06-14 12:40:00|12674.9|12673.4|12680|12679.1|12681.6|12680.1|12673|12671.7|531
1718369100000|2024-06-14 12:45:00|12680.1|12679.2|12685.9|12684.4|12686.5|12685|12680|12679|394
1718369400000|2024-06-14 12:50:00|12686|12684.5|12684.9|12683.4|12687.4|12685.9|12683.1|12681.6|389
1718369700000|2024-06-14 12:55:00|12685.5|12684|12691.3|12689.8|12692.5|12691|12685.5|12684|500
1718370000000|2024-06-14 13:00:00|12691.8|12690.3|12689.7|12688.8|12696.7|12695.6|12689.5|12688.5|468
1718370300000|2024-06-14 13:05:00|12689.8|12688.9|12686.3|12684.8|12692.4|12690.9|12686.2|12684.7|362
1718370600000|2024-06-14 13:10:00|12685.8|12684.3|12681.4|12679.9|12685.8|12684.6|12679.9|12678.5|365
1718370900000|2024-06-14 13:15:00|12681.5|12680|12674.4|12673.5|12684.9|12683.4|12674|12673.1|309
1718371200000|2024-06-14 13:20:00|12674.5|12673.6|12665.5|12664|12675|12674.1|12665.1|12663.6|284
1718371500000|2024-06-14 13:25:00|12665.4|12663.9|12663.4|12662.5|12667|12665.8|12663|12662.1|295
1718371800000|2024-06-14 13:30:00|12663.3|12662.4|12661.7|12660.2|12665.6|12664.1|12658.7|12657.2|590
1718372100000|2024-06-14 13:35:00|12662|12660.5|12668.2|12666.7|12668.8|12667.3|12661|12659.5|500
1718372400000|2024-06-14 13:40:00|12668.3|12666.8|12666.2|12664.7|12671.9|12670.4|12664|12662.5|416
1718372700000|2024-06-14 13:45:00|12666.1|12664.6|12659.9|12658.4|12668.2|12666.8|12659.8|12658.3|310
1718373000000|2024-06-14 13:50:00|12660|12658.5|12659.8|12658.9|12660.8|12659.9|12657.5|12656.6|232
1718373300000|2024-06-14 13:55:00|12659.9|12659|12666.7|12661|12666.7|12662.1|12659.4|12658|366
1718373600000|2024-06-14 14:00:00|12666.5|12660.8|12664.1|12662.6|12668.2|12663.9|12658.9|12657.4|673
1718373900000|2024-06-14 14:05:00|12664.3|12662.8|12667.7|12666.2|12671.3|12669.8|12663.3|12661.8|553
1718374200000|2024-06-14 14:10:00|12667.4|12665.9|12666.3|12664.8|12671.4|12669.9|12665.2|12663.7|494
1718374500000|2024-06-14 14:15:00|12666.2|12664.7|12665.3|12663.8|12671.9|12670.4|12664.9|12663.4|438
1718374800000|2024-06-14 14:20:00|12665.2|12663.7|12666.1|12664.6|12666.4|12664.9|12661.3|12659.8|345
1718375100000|2024-06-14 14:25:00|12666|12664.5|12663.5|12662.6|12668.2|12666.7|12663.2|12661.8|387
1718375400000|2024-06-14 14:30:00|12663.3|12662.4|12666.2|12664.7|12666.3|12664.8|12657.9|12656.5|440
1718375700000|2024-06-14 14:35:00|12666.1|12664.6|12667.6|12666.7|12669.2|12667.7|12662.8|12661.3|331
1718376000000|2024-06-14 14:40:00|12667.5|12666.6|12663.1|12661.6|12668|12666.9|12662.3|12660.8|334
1718376300000|2024-06-14 14:45:00|12663.3|12661.8|12663.3|12661.8|12666.6|12665.1|12660.8|12659.3|395
1718376600000|2024-06-14 14:50:00|12663.6|12662.1|12664.7|12663.8|12668.9|12668|12663.1|12661.6|427
1718376900000|2024-06-14 14:55:00|12664.6|12663.7|12667.5|12666.6|12668.1|12666.9|12664.5|12663.2|406
1718377200000|2024-06-14 15:00:00|12667.6|12666.7|12674.4|12672.9|12674.9|12673.4|12666.1|12664.6|349
1718377500000|2024-06-14 15:05:00|12674.7|12673.2|12673.1|12671.6|12675.3|12673.8|12671.2|12670.3|279
1718377800000|2024-06-14 15:10:00|12673.4|12671.9|12678|12677.1|12678.2|12677.1|12673.1|12671.8|268
1718378100000|2024-06-14 15:15:00|12677.9|12677|12681|12680.1|12682.3|12680.8|12677.1|12676|208
1718378400000|2024-06-14 15:20:00|12681.3|12679.8|12683.4|12681.9|12683.5|12682|12678.3|12676.8|229
1718378700000|2024-06-14 15:25:00|12683.3|12681.8|12682.2|12681.3|12683.4|12681.9|12681.2|12679.7|182
1718379000000|2024-06-14 15:30:00|12682.3|12681.4|12684.4|12683.5|12686.6|12685.3|12682.3|12681.4|219
1718379300000|2024-06-14 15:35:00|12684.3|12683.4|12682.5|12681|12685.6|12684.5|12680.1|12678.6|280
1718379600000|2024-06-14 15:40:00|12682.3|12680.8|12683.2|12682.3|12684.1|12682.6|12679.4|12677.9|319
1718379900000|2024-06-14 15:45:00|12683.3|12682.4|12676.7|12675.8|12683.8|12682.9|12676.7|12675.2|270
1718380200000|2024-06-14 15:50:00|12676.5|12675.6|12683.1|12681.6|12683.4|12682.2|12676.1|12675.2|254
1718380500000|2024-06-14 15:55:00|12683.2|12681.7|12683.6|12682.7|12687.4|12686.3|12683.1|12681.7|241
1718380800000|2024-06-14 16:00:00|12683.7|12682.8|12680.9|12679.4|12683.9|12682.8|12676.8|12675.9|215
1718381100000|2024-06-14 16:05:00|12680.8|12679.3|12678.3|12676.8|12681.3|12680|12677.9|12676.5|150
1718381400000|2024-06-14 16:10:00|12678.4|12676.9|12680|12679.1|12683.1|12681.6|12678.4|12676.9|152
1718381700000|2024-06-14 16:15:00|12680.1|12679.2|12679.1|12677.6|12680.4|12679.2|12677.4|12675.9|222
1718382000000|2024-06-14 16:20:00|12679.2|12677.7|12683|12681.5|12683.3|12681.8|12679.2|12677.7|144
1718382300000|2024-06-14 16:25:00|12682.7|12681.8|12683.2|12682.3|12685.4|12683.9|12682.5|12681|176
1718382600000|2024-06-14 16:30:00|12683.3|12682.4|12686.3|12684.8|12687.1|12686.2|12683.3|12682.4|187
1718382900000|2024-06-14 16:35:00|12686.4|12684.9|12687.9|12687|12688.3|12687.2|12684.9|12683.6|175
1718383200000|2024-06-14 16:40:00|12688|12687.1|12688.5|12687|12688.6|12687.1|12686.7|12685.2|189
1718383500000|2024-06-14 16:45:00|12688.4|12686.9|12689.5|12688|12689.5|12688.3|12687|12685.7|120
1718383800000|2024-06-14 16:50:00|12689.6|12688.1|12686.1|12685.2|12690.2|12689|12686|12685.1|114
1718384100000|2024-06-14 16:55:00|12686.3|12685.4|12687.1|12686.2|12688.6|12687.1|12686.2|12685.3|120
1718384400000|2024-06-14 17:00:00|12687.2|12686.3|12687.4|12685.9|12688.7|12687.8|12686.7|12685.5|108
1718384700000|2024-06-14 17:05:00|12687.5|12686|12688.5|12687|12688.9|12687.4|12684.5|12683|110
1718385000000|2024-06-14 17:10:00|12688.9|12687.4|12690.4|12688.9|12690.5|12689|12688.1|12686.6|89
1718385300000|2024-06-14 17:15:00|12690.2|12688.7|12692.4|12690.9|12693.1|12691.9|12690.2|12688.7|141
1718385600000|2024-06-14 17:20:00|12692.3|12690.8|12690.3|12688.8|12693.5|12692|12690.1|12688.6|158
1718385900000|2024-06-14 17:25:00|12690.2|12688.7|12689.1|12688.2|12690.7|12689.8|12688.6|12687.1|180
1718386200000|2024-06-14 17:30:00|12689.8|12688.9|12690.5|12689|12690.9|12689.4|12687.8|12686.3|189
1718386500000|2024-06-14 17:35:00|12690.6|12689.1|12685.9|12684.4|12691.1|12689.8|12685.8|12684.3|161
1718386800000|2024-06-14 17:40:00|12686|12684.5|12685.9|12684.4|12687.3|12685.8|12685.5|12684|142
1718387100000|2024-06-14 17:45:00|12686|12684.5|12685.6|12684.7|12687.8|12686.3|12684.7|12683.2|142
1718387400000|2024-06-14 17:50:00|12685.5|12684.6|12684|12682.5|12685.8|12684.6|12684|12682.5|109
1718387700000|2024-06-14 17:55:00|12684.1|12682.6|12685|12684.1|12685.3|12684.2|12681.1|12679.6|216
1718388000000|2024-06-14 18:00:00|12685.5|12684.6|12685.1|12683.6|12686.4|12684.9|12684.1|12682.6|164
1718388300000|2024-06-14 18:05:00|12685.2|12683.7|12683.3|12681.8|12686.4|12684.9|12683.2|12681.7|159
1718388600000|2024-06-14 18:10:00|12683.2|12681.7|12684.1|12682.6|12685.3|12683.8|12683|12681.5|115
1718388900000|2024-06-14 18:15:00|12684|12682.5|12682.2|12680.7|12685|12683.5|12681.9|12680.4|160
1718389200000|2024-06-14 18:20:00|12682.3|12680.8|12684|12682.5|12685.3|12683.8|12682.3|12680.8|139
1718389500000|2024-06-14 18:25:00|12684.4|12682.9|12683.1|12681.6|12686|12684.5|12683.1|12681.6|130
1718389800000|2024-06-14 18:30:00|12682.8|12681.9|12682.1|12680.6|12683.1|12682|12680.9|12679.4|191
1718390100000|2024-06-14 18:35:00|12682|12680.5|12680.5|12679.6|12682.1|12680.6|12679.4|12677.9|138
1718390400000|2024-06-14 18:40:00|12679.5|12678.6|12680.7|12679.8|12680.9|12679.9|12679.5|12678.3|101
1718390700000|2024-06-14 18:45:00|12680.6|12679.7|12685.4|12684.5|12686.4|12684.9|12680.6|12679.7|120
1718391000000|2024-06-14 18:50:00|12685.7|12684.2|12685|12683.5|12686|12684.5|12684.5|12683|123
1718391300000|2024-06-14 18:55:00|12685.5|12684|12681.4|12680.5|12685.7|12684.2|12681.2|12680.3|120
1718391600000|2024-06-14 19:00:00|12681.6|12680.1|12683.4|12682.5|12683.7|12682.6|12680|12679.1|159
1718391900000|2024-06-14 19:05:00|12683.3|12682.4|12683.3|12681.8|12683.3|12682.4|12681.4|12680.2|95
1718392200000|2024-06-14 19:10:00|12683.2|12681.7|12683.7|12682.2|12683.8|12682.4|12681.1|12680.2|103
1718392500000|2024-06-14 19:15:00|12683.8|12682.3|12685.8|12684.3|12686.8|12685.3|12683.8|12682.3|80
1718392800000|2024-06-14 19:20:00|12685.7|12684.2|12684.7|12683.2|12685.8|12684.3|12684.4|12682.9|101
1718393100000|2024-06-14 19:25:00|12684.8|12683.3|12686.6|12685.1|12686.6|12685.1|12684.1|12682.6|102
1718393400000|2024-06-14 19:30:00|12686.7|12685.2|12686.2|12684.7|12687|12685.5|12685.7|12684.2|126
1718393700000|2024-06-14 19:35:00|12686.3|12684.8|12687.4|12685.9|12687.9|12686.4|12686.2|12684.7|125
1718394000000|2024-06-14 19:40:00|12687.6|12686.1|12688|12686.5|12688.2|12686.9|12687.4|12685.9|64
1718394300000|2024-06-14 19:45:00|12687.9|12686.4|12688|12686.5|12688.3|12686.8|12687.4|12686|86
1718394600000|2024-06-14 19:50:00|12688.1|12686.6|12687.3|12685.8|12688.2|12686.7|12686.9|12685.4|128
1718394900000|2024-06-14 19:55:00|12687.2|12685.7|12690.6|12689.1|12690.7|12689.2|12687.1|12685.6|172
1718395200000|2024-06-14 20:00:00|12690.9|12689.4|12688.6|12687.1|12691.4|12689.9|12688.6|12687.1|93
1718395500000|2024-06-14 20:05:00|12688.9|12687.4|12689.1|12687.6|12690.1|12688.6|12688.9|12687.4|38
1718395800000|2024-06-14 20:10:00|12689|12687.5|12688|12686.5|12689.3|12687.8|12687.9|12686.4|60
1718396100000|2024-06-14 20:15:00|12688.1|12686.6|12688.2|12686.7|12688.8|12687.3|12687.3|12685.8|61
1718396400000|2024-06-14 20:20:00|12688.1|12686.6|12688.1|12686.6|12688.2|12686.7|12686.9|12685.4|74
1718396700000|2024-06-14 20:25:00|12688|12686.5|12687.3|12685.8|12688.3|12686.8|12687.3|12685.8|38
1718397000000|2024-06-14 20:30:00|12687.2|12685.7|12686.3|12684.8|12687.3|12685.8|12686.1|12684.6|107
1718397300000|2024-06-14 20:35:00|12686.2|12684.7|12686.1|12684.6|12686.3|12684.8|12685.9|12684.4|97
1718397600000|2024-06-14 20:40:00|12686.2|12684.7|12686|12684.5|12686.5|12685|12685.8|12684.3|69
1718397900000|2024-06-14 20:45:00|12686.1|12684.6|12685.3|12683.8|12687.1|12685.6|12685.3|12683.8|164
1718398200000|2024-06-14 20:50:00|12685.2|12683.7|12688.1|12686.6|12688.1|12686.6|12685|12683.5|168
1718398500000|2024-06-14 20:55:00|12688.5|12686.1|12691.3|12682.8|12691.9|12687.1|12688.1|12682.7|207
1718568000000|2024-06-16 20:00:00|12695.6|12676.4|12695.5|12674.5|12695.6|12676.4|12695.5|12674.5|2
1718568300000|2024-06-16 20:05:00|12697.7|12678.6|12698.7|12678.9|12698.7|12678.9|12697.7|12678.6|4
1718568600000|2024-06-16 20:10:00|12698.6|12680.3|12697.2|12680.5|12698.6|12680.5|12697.1|12680.3|4
1718568900000|2024-06-16 20:15:00|12696.4|12680.3|12697.2|12679.4|12699.8|12680.8|12696.4|12679.4|7
1718569200000|2024-06-16 20:20:00|12696.4|12680.5|12696.4|12680.5|12696.4|12680.5|12696.4|12680.5|2
1718569500000|2024-06-16 20:25:00|12696.6|12679.8|12697.5|12680.8|12697.6|12680.8|12696.4|12679.7|6
1718569800000|2024-06-16 20:30:00|12696.4||12696.4||12696.4||12696.4||1
1718570700000|2024-06-16 20:45:00|12698.3|12680.3|12697.1|12679|12699.8|12680.3|12697.1|12679|4
1718571300000|2024-06-16 20:55:00|12697.6|12678.6|12694.5|12682.6|12698|12682.6|12694.1|12678.6|9
1718571600000|2024-06-16 21:00:00|12694.4|12682.5|12693.7|12681.8|12696|12684.1|12693.6|12681.7|10
1718571900000|2024-06-16 21:05:00|12693.6|12681.7|12696.3|12684.4|12698.1|12686.2|12692.1|12680.2|15
1718572200000|2024-06-16 21:10:00|12695.9|12684|12691.9|12680|12697.6|12685.7|12691.7|12679.9|25
1718572500000|2024-06-16 21:15:00|12692.1|12680.2|12692.5|12680.6|12693.1|12681.2|12691.3|12679.8|63
1718572800000|2024-06-16 21:20:00|12691.4|12680.1|12690.4|12678.5|12693.7|12681.8|12688.6|12677.1|67
1718573100000|2024-06-16 21:25:00|12690.5|12678.6|12690|12678.1|12691.2|12679.6|12686.8|12674.9|82
1718573400000|2024-06-16 21:30:00|12689.9|12678|12691|12679.1|12692.7|12680.8|12689.9|12678|44
1718573700000|2024-06-16 21:35:00|12691.8|12679.9|12690.5|12678.6|12693.3|12681.4|12689.7|12677.8|63
1718574000000|2024-06-16 21:40:00|12689.7|12677.9|12688.9|12679.4|12691.6|12680.7|12688.9|12677.6|46
1718574300000|2024-06-16 21:45:00|12689|12679.3|12685.5|12678.7|12690.1|12680.9|12684.5|12674.6|106
1718574600000|2024-06-16 21:50:00|12685.6|12678.6|12684.8|12678.9|12686.7|12679.4|12684|12677.5|84
1718574900000|2024-06-16 21:55:00|12684.7|12678.8|12689.7|12680.1|12693.1|12682.2|12684.5|12678.6|153
1718575200000|2024-06-16 22:00:00|12689.8|12680|12691.6|12684.8|12692.8|12685.1|12684.3|12678.4|207
1718575500000|2024-06-16 22:05:00|12691.2|12685.2|12685.6|12682.3|12691.4|12685.6|12685.3|12682.2|97
1718575800000|2024-06-16 22:10:00|12685.7|12682.4|12684.5|12682.3|12685.7|12682.7|12683.3|12681.5|58
1718576100000|2024-06-16 22:15:00|12684.1|12682.6|12686.4|12684.9|12686.7|12685|12684.1|12682.3|85
1718576400000|2024-06-16 22:20:00|12686.5|12685|12686.6|12684.4|12686.9|12685|12685.3|12683.5|66
1718576700000|2024-06-16 22:25:00|12686.7|12684.5|12685.2|12683.7|12686.9|12685.4|12685|12683.5|41
1718577000000|2024-06-16 22:30:00|12685.7|12683.3|12687.8|12685.7|12687.9|12686|12685|12683.3|98
1718577300000|2024-06-16 22:35:00|12687.5|12686|12686|12684.5|12687.9|12686.4|12685|12683.3|102
1718577600000|2024-06-16 22:40:00|12685.9|12684.4|12686.6|12685.1|12687.5|12686|12685.3|12683.8|99
1718577900000|2024-06-16 22:45:00|12686.5|12685|12687.1|12685.6|12687.3|12685.7|12686.1|12684.6|69
1718578200000|2024-06-16 22:50:00|12687|12685.5|12688.3|12686.8|12688.4|12686.9|12686.9|12685.1|79
1718578500000|2024-06-16 22:55:00|12688.5|12687|12687.8|12686.3|12688.5|12687|12687.5|12685.9|77
1718578800000|2024-06-16 23:00:00|12688.1|12686.6|12685.5|12684|12688.2|12686.7|12685.4|12683.9|51
1718579100000|2024-06-16 23:05:00|12685.6|12684.1|12685|12683.5|12685.6|12684.1|12684.9|12683.4|37
1718579400000|2024-06-16 23:10:00|12684.9|12683.4|12684.4|12682.9|12685|12683.5|12683.9|12682.4|38
1718579700000|2024-06-16 23:15:00|12684.5|12683|12683.9|12682.4|12685.1|12683.6|12683.9|12682.4|47
1718580000000|2024-06-16 23:20:00|12684|12682.5|12682|12680.5|12684|12682.5|12681|12679.5|49
1718580300000|2024-06-16 23:25:00|12682.1|12680.6|12682|12680.5|12682.3|12680.8|12681.8|12680.3|29
1718580600000|2024-06-16 23:30:00|12682.2|12680.1|12681.1|12679.6|12682.4|12680.6|12681|12679.5|87
1718580900000|2024-06-16 23:35:00|12681|12679.5|12680.9|12679.4|12681|12679.5|12680|12678.5|50
1718581200000|2024-06-16 23:40:00|12680.8|12679.3|12680.9|12679.4|12681.9|12680.4|12679.2|12677.7|61
1718581500000|2024-06-16 23:45:00|12681|12679.5|12682.2|12680.7|12682.2|12680.7|12680.9|12679.4|32
1718581800000|2024-06-16 23:50:00|12682.1|12680.6|12682.5|12681|12682.8|12681.3|12681.3|12679.8|55
1718582100000|2024-06-16 23:55:00|12682.6|12681.1|12684.2|12682.7|12684.4|12682.9|12682.6|12681.1|93
1718582400000|2024-06-17 00:00:00|12684.1|12682.6|12683|12681.5|12685|12683.5|12682.6|12681.1|183
1718582700000|2024-06-17 00:05:00|12683.1|12681.6|12683.1|12681.6|12683.4|12681.9|12682|12680.5|179
1718583000000|2024-06-17 00:10:00|12682.9|12681.4|12683.3|12681.8|12683.6|12682.1|12682.1|12680.6|165
1718583300000|2024-06-17 00:15:00|12683.2|12681.7|12685.2|12683.7|12685.8|12684.3|12683|12681.5|120
1718583600000|2024-06-17 00:20:00|12685.1|12683.6|12686|12684.5|12686.1|12684.6|12684.5|12683|87
1718583900000|2024-06-17 00:25:00|12686.3|12684.8|12688|12686.5|12688|12686.5|12686.3|12684.8|117
1718584200000|2024-06-17 00:30:00|12688.4|12686.9|12687.9|12687|12688.5|12687.3|12687.2|12686.1|79
1718584500000|2024-06-17 00:35:00|12688.3|12686.8|12687|12685.5|12689.4|12687.9|12687|12685.5|100
1718584800000|2024-06-17 00:40:00|12687.1|12685.6|12687.2|12685.7|12688.2|12686.7|12686.1|12684.6|109
1718585100000|2024-06-17 00:45:00|12687.3|12685.8|12687.7|12686.8|12688.2|12687.1|12687.2|12685.7|68
1718585400000|2024-06-17 00:50:00|12687.1|12686.2|12688.1|12687.2|12688.3|12687.3|12686.4|12684.9|87
1718585700000|2024-06-17 00:55:00|12688|12687.1|12685|12683.5|12688|12687.1|12684.7|12683.2|88
1718586000000|2024-06-17 01:00:00|12684.7|12683.2|12682.2|12680.7|12684.7|12683.2|12681.8|12680.3|238
1718586300000|2024-06-17 01:05:00|12682.1|12680.6|12684.3|12682.8|12684.4|12682.9|12681.9|12680.6|109
1718586600000|2024-06-17 01:10:00|12684.4|12682.9|12683|12681.5|12685.1|12683.6|12682.2|12680.8|95
1718586900000|2024-06-17 01:15:00|12683.1|12681.6|12682.6|12681.1|12683.2|12681.7|12681|12680.1|98
1718587200000|2024-06-17 01:20:00|12683|12681.5|12681.3|12679.8|12683.1|12682|12680.8|12679.8|175
1718587500000|2024-06-17 01:25:00|12681.1|12679.6|12680|12679.1|12681.3|12680.2|12679.6|12678.7|80
1718587800000|2024-06-17 01:30:00|12679.9|12679|12678.7|12677.8|12681|12679.9|12677.3|12676|125
1718588100000|2024-06-17 01:35:00|12678.8|12677.9|12680.8|12679.9|12681.6|12680.7|12678.7|12677.6|69
1718588400000|2024-06-17 01:40:00|12681.2|12680.3|12681|12680.1|12682.4|12681.5|12680.6|12679.7|93
1718588700000|2024-06-17 01:45:00|12681.2|12680.3|12683.5|12682|12683.5|12682|12681.2|12680.1|119
1718589000000|2024-06-17 01:50:00|12683.4|12681.9|12683.1|12682.2|12683.5|12682.3|12682.7|12681.5|126
1718589300000|2024-06-17 01:55:00|12683.2|12682.3|12683.4|12681.9|12683.9|12683|12681.9|12680.5|97
1718589600000|2024-06-17 02:00:00|12683.3|12681.8|12682.1|12681.2|12683.3|12682.2|12681.3|12680.4|96
1718589900000|2024-06-17 02:05:00|12681.9|12681|12682|12681.1|12682.5|12681.6|12681.9|12680.6|67
1718590200000|2024-06-17 02:10:00|12681.9|12681|12683.7|12682.8|12683.7|12682.8|12681.9|12681|130
1718590500000|2024-06-17 02:15:00|12683.8|12682.9|12685.1|12683.6|12686.9|12685.4|12683.8|12682.9|102
1718590800000|2024-06-17 02:20:00|12685|12683.5|12684.3|12682.8|12685.3|12683.8|12683.7|12682.2|137
1718591100000|2024-06-17 02:25:00|12684.4|12682.9|12685.1|12683.6|12685.2|12683.7|12683.5|12682|106
1718591400000|2024-06-17 02:30:00|12684.8|12683.9|12685|12684.1|12685.7|12684.3|12684.5|12683.6|73
1718591700000|2024-06-17 02:35:00|12685.1|12684.2|12686.3|12684.8|12686.7|12685.5|12684.8|12683.8|93
1718592000000|2024-06-17 02:40:00|12686.4|12684.9|12686|12685.1|12687.3|12686.1|12686|12684.7|68
1718592300000|2024-06-17 02:45:00|12685.8|12684.9|12685.5|12684.6|12685.8|12684.9|12684.8|12683.9|48
1718592600000|2024-06-17 02:50:00|12685.8|12684.3|12686.4|12684.9|12686.4|12685.2|12684.9|12684|125
1718592900000|2024-06-17 02:55:00|12686.5|12685|12684.9|12684|12687.3|12686.1|12684.7|12683.3|118
1718593200000|2024-06-17 03:00:00|12685.2|12683.7|12683.9|12682.4|12685.5|12684.6|12683.7|12682.4|122
1718593500000|2024-06-17 03:05:00|12684|12682.5|12681.7|12680.2|12684.2|12682.7|12681|12679.5|108
1718593800000|2024-06-17 03:10:00|12681.5|12680|12680.9|12679.4|12681.8|12680.8|12679.4|12678.5|95
1718594100000|2024-06-17 03:15:00|12681|12679.5|12681.3|12679.8|12682|12680.5|12680.6|12679.4|88
1718594400000|2024-06-17 03:20:00|12681.6|12680.1|12680.8|12679.9|12681.9|12681|12680.4|12679.1|68
1718594700000|2024-06-17 03:25:00|12680.9|12680|12681.9|12680.4|12682|12681|12680.9|12680|31
1718595000000|2024-06-17 03:30:00|12682|12680.5|12682.8|12681.3|12682.9|12682|12681.7|12680.4|35
1718595300000|2024-06-17 03:35:00|12682.9|12681.4|12683.1|12681.6|12683.3|12682|12682.4|12681.1|90
1718595600000|2024-06-17 03:40:00|12683.2|12681.7|12681.9|12680.4|12683.3|12682|12681.7|12680.2|74
1718595900000|2024-06-17 03:45:00|12681.8|12680.3|12683.1|12681.6|12683.1|12681.6|12681.4|12680|115
1718596200000|2024-06-17 03:50:00|12683|12681.5|12682.7|12681.2|12684|12682.5|12682.6|12681.2|59
1718596500000|2024-06-17 03:55:00|12682.8|12681.3|12683|12681.5|12683|12681.7|12682.1|12680.6|67
1718596800000|2024-06-17 04:00:00|12682.9|12681.4|12682.8|12681.3|12683|12681.6|12682|12680.6|61
1718597100000|2024-06-17 04:05:00|12682.7|12681.2|12681.2|12679.7|12682.9|12681.4|12681|12679.5|81
1718597400000|2024-06-17 04:10:00|12681.1|12679.6|12682.2|12680.7|12682.5|12681|12680.9|12679.5|63
1718597700000|2024-06-17 04:15:00|12682.1|12680.6|12682.2|12680.7|12682.6|12681.1|12681.8|12680.3|37
1718598000000|2024-06-17 04:20:00|12682.3|12680.8|12682.8|12681.9|12683|12682|12682.2|12680.7|80
1718598300000|2024-06-17 04:25:00|12682.9|12682|12682.7|12681.8|12683.1|12682|12682.5|12681.4|69
1718598600000|2024-06-17 04:30:00|12683|12681.5|12683.9|12682.4|12683.9|12682.4|12682.7|12681.2|89
1718598900000|2024-06-17 04:35:00|12683.8|12682.3|12683.8|12682.3|12684|12682.5|12683.8|12682.3|45
1718599200000|2024-06-17 04:40:00|12683.9|12682.4|12685.1|12683.6|12685.6|12684.1|12683.8|12682.3|73
1718599500000|2024-06-17 04:45:00|12685|12683.5|12684.9|12683.4|12685.2|12683.7|12684.9|12683.4|35
1718599800000|2024-06-17 04:50:00|12685|12683.5|12683.7|12682.2|12685|12683.5|12683.6|12682.1|73
1718600100000|2024-06-17 04:55:00|12683.8|12682.3|12684.1|12682.6|12684.1|12682.6|12683.3|12681.8|126
1718600400000|2024-06-17 05:00:00|12684.2|12682.7|12683.8|12682.3|12685.1|12683.6|12683.3|12681.8|145
1718600700000|2024-06-17 05:05:00|12683.9|12682.4|12683|12681.5|12683.9|12682.4|12682|12680.5|51
1718601000000|2024-06-17 05:10:00|12682.9|12681.4|12682.1|12680.6|12683|12681.5|12681.8|12680.3|87
1718601300000|2024-06-17 05:15:00|12682|12680.5|12681.5|12680|12682.1|12680.9|12681.1|12679.6|45
1718601600000|2024-06-17 05:20:00|12681.4|12679.9|12681.4|12679.9|12681.7|12680.3|12680.7|12679.2|73
1718601900000|2024-06-17 05:25:00|12681.8|12680.3|12684.1|12682.6|12684.4|12682.9|12681.5|12680|99
1718602200000|2024-06-17 05:30:00|12683.7|12682.8|12683.1|12681.6|12684|12683|12682.4|12681.5|92
1718602500000|2024-06-17 05:35:00|12683.2|12681.7|12681.6|12680.7|12683.4|12682.4|12681.1|12680.2|107
1718602800000|2024-06-17 05:40:00|12681.5|12680.6|12682|12680.5|12682.1|12680.9|12680.8|12679.7|108
1718603100000|2024-06-17 05:45:00|12682.1|12680.6|12679.2|12678.3|12682.3|12681.1|12678.7|12677.6|68
1718603400000|2024-06-17 05:50:00|12679|12678.1|12678.6|12677.1|12680.1|12679.1|12677.2|12675.7|108
1718603700000|2024-06-17 05:55:00|12678.5|12677|12677.8|12676.3|12679|12677.5|12676.9|12675.4|76
1718604000000|2024-06-17 06:00:00|12677.3|12675.8|12668.2|12667.3|12677.3|12675.8|12668.2|12667.3|371
1718604300000|2024-06-17 06:05:00|12668.3|12667.4|12665.5|12664.6|12669.2|12668.3|12664.7|12663.8|242
1718604600000|2024-06-17 06:10:00|12665.6|12664.7|12671.3|12670.4|12673.1|12672.2|12665.5|12664.6|277
1718604900000|2024-06-17 06:15:00|12671.2|12670.3|12665.5|12664.6|12671.9|12670.6|12665.3|12664.4|247
1718605200000|2024-06-17 06:20:00|12665.6|12664.7|12671.7|12670.8|12673.1|12671.7|12665.1|12664.2|258
1718605500000|2024-06-17 06:25:00|12671.3|12670.4|12672.7|12671.8|12673.4|12671.9|12668.7|12667.7|245
1718605800000|2024-06-17 06:30:00|12672.6|12671.7|12667.4|12666.5|12672.7|12671.8|12667.4|12666.5|223
1718606100000|2024-06-17 06:35:00|12667.5|12666.6|12666.1|12665.2|12668.8|12667.9|12665.8|12664.9|296
1718606400000|2024-06-17 06:40:00|12666|12665.1|12672.4|12670.9|12672.4|12671.1|12665.8|12664.9|296
1718606700000|2024-06-17 06:45:00|12672.7|12671.2|12672.7|12671.8|12675|12674.1|12671.9|12671|263
1718607000000|2024-06-17 06:50:00|12672.4|12671.5|12670.8|12669.9|12675.6|12674.1|12668.2|12667.3|196
1718607300000|2024-06-17 06:55:00|12670.7|12669.8|12668.6|12667.7|12671.9|12671|12668.6|12667.7|204
1718607600000|2024-06-17 07:00:00|12668.5|12667.6|12673.6|12672.1|12673.7|12672.8|12668.5|12667.6|345
1718607900000|2024-06-17 07:05:00|12673.5|12672|12672.4|12671.5|12675.5|12674|12671.6|12670.1|235
1718608200000|2024-06-17 07:10:00|12672.3|12671.4|12672.3|12671.4|12674.9|12673.5|12670.3|12669.4|213
1718608500000|2024-06-17 07:15:00|12672.2|12671.3|12675.4|12674.5|12676.9|12675.6|12672.2|12671.3|228
1718608800000|2024-06-17 07:20:00|12675.3|12674.4|12676.3|12675.4|12676.5|12675.6|12672.2|12671.3|212
1718609100000|2024-06-17 07:25:00|12676.2|12675.3|12673.4|12672.5|12677.7|12676.8|12673.3|12672.4|296
1718609400000|2024-06-17 07:30:00|12673.5|12672.6|12675.5|12674.6|12677.9|12677|12673.3|12672.4|203
1718609700000|2024-06-17 07:35:00|12675.4|12674.5|12668.4|12667.5|12675.8|12674.9|12668.1|12666.6|238
1718610000000|2024-06-17 07:40:00|12668.1|12667.2|12664.8|12663.3|12668.4|12667.5|12661.9|12660.4|253
1718610300000|2024-06-17 07:45:00|12664.2|12662.7|12667.6|12666.7|12667.7|12666.8|12662.5|12661.6|149
1718610600000|2024-06-17 07:50:00|12667.5|12666.6|12670.3|12668.8|12671|12669.6|12663.7|12662.4|229
1718610900000|2024-06-17 07:55:00|12670.8|12669.3|12669.1|12668.2|12671.9|12670.4|12668.8|12667.9|214
1718611200000|2024-06-17 08:00:00|12668.9|12668|12673.3|12671.8|12673.3|12671.8|12666.5|12665.6|197
1718611500000|2024-06-17 08:05:00|12673.2|12671.7|12676.9|12676|12677.3|12676.3|12671.7|12670.6|228
1718611800000|2024-06-17 08:10:00|12676.8|12675.9|12676.4|12675.5|12679.3|12677.9|12674|12673.1|261
1718612100000|2024-06-17 08:15:00|12676.5|12675.6|12673.8|12672.9|12677.3|12676.4|12672.3|12671.4|255
1718612400000|2024-06-17 08:20:00|12673.7|12672.8|12674.2|12672.7|12674.7|12673.8|12672.7|12671.8|157
1718612700000|2024-06-17 08:25:00|12674.1|12672.6|12676.9|12676|12677.3|12676.4|12671.8|12670.8|196
1718613000000|2024-06-17 08:30:00|12677|12676.1|12672|12670.5|12677.3|12676.4|12672|12670.5|248
1718613300000|2024-06-17 08:35:00|12671.9|12670.4|12671.4|12669.9|12672.5|12671|12671|12669.5|180
1718613600000|2024-06-17 08:40:00|12671.5|12670|12676.6|12675.1|12677.6|12676.1|12670.3|12668.8|266
1718613900000|2024-06-17 08:45:00|12676.5|12675|12674.3|12672.8|12677.6|12676.1|12674|12672.5|172
1718614200000|2024-06-17 08:50:00|12674.4|12672.9|12674.1|12673.2|12675.4|12673.9|12670.4|12668.9|184
1718614500000|2024-06-17 08:55:00|12674|12673.1|12675.1|12673.6|12675.3|12674|12671.1|12670|192
1718614800000|2024-06-17 09:00:00|12675.2|12673.7|12674.7|12673.8|12677.6|12676.1|12673.9|12673|216
1718615100000|2024-06-17 09:05:00|12674.6|12673.7|12675.7|12674.8|12676.9|12676|12674|12673.1|171
1718615400000|2024-06-17 09:10:00|12675.8|12674.9|12676|12675.1|12678.1|12677.2|12673.6|12672.7|211
1718615700000|2024-06-17 09:15:00|12675.9|12675|12672.2|12670.7|12676.1|12675.2|12670.8|12669.4|180
1718616000000|2024-06-17 09:20:00|12672|12670.5|12668.6|12667.1|12672.4|12670.9|12667.9|12666.4|203
1718616300000|2024-06-17 09:25:00|12668.7|12667.2|12670.6|12669.1|12671|12669.5|12667.5|12666|118
1718616600000|2024-06-17 09:30:00|12670.5|12669.6|12671.5|12670.6|12673.5|12672.6|12669.8|12668.9|135
1718616900000|2024-06-17 09:35:00|12671.6|12670.7|12667.3|12666.4|12672.4|12671.5|12667.1|12666.2|165
1718617200000|2024-06-17 09:40:00|12667.2|12666.3|12668.1|12667.2|12669.8|12668.9|12666.6|12665.7|154
1718617500000|2024-06-17 09:45:00|12667.9|12667|12668.5|12667|12670.7|12669.6|12667.1|12666.2|127
1718617800000|2024-06-17 09:50:00|12668.4|12666.9|12667.2|12666.3|12668.8|12667.3|12666.2|12665.1|131
1718618100000|2024-06-17 09:55:00|12666.7|12665.8|12668.3|12666.8|12669.2|12668.3|12665.6|12664.7|152
1718618400000|2024-06-17 10:00:00|12668|12667.1|12668.1|12667.2|12669.8|12668.6|12667.5|12666.4|121
1718618700000|2024-06-17 10:05:00|12668.2|12667.3|12667.4|12665.9|12668.4|12667.5|12665.2|12664.3|140
1718619000000|2024-06-17 10:10:00|12667.2|12665.7|12664.8|12663.3|12668.5|12667.6|12664.7|12663.2|173
1718619300000|2024-06-17 10:15:00|12664.7|12663.2|12663.5|12662.6|12665.4|12664.4|12663.2|12662.3|105
1718619600000|2024-06-17 10:20:00|12663.3|12662.4|12661.3|12659.8|12664.1|12663.2|12660.3|12658.8|177
1718619900000|2024-06-17 10:25:00|12661.1|12659.6|12662.7|12661.2|12662.8|12661.3|12660.7|12659.2|153
1718620200000|2024-06-17 10:30:00|12662.4|12661.5|12661.3|12660.4|12662.5|12661.6|12659.5|12658.6|153
1718620500000|2024-06-17 10:35:00|12661.1|12660.2|12663.4|12662.5|12663.7|12662.8|12661.1|12660.2|153
1718620800000|2024-06-17 10:40:00|12663.3|12662.4|12665.4|12664.5|12665.6|12664.6|12663.3|12662.4|118
1718621100000|2024-06-17 10:45:00|12665.6|12664.7|12667.6|12666.7|12668|12667|12664.8|12663.9|111
1718621400000|2024-06-17 10:50:00|12667.7|12666.8|12668.6|12667.7|12670.3|12669|12667.6|12666.4|108
1718621700000|2024-06-17 10:55:00|12668.7|12667.8|12669.7|12668.8|12670.2|12669|12667|12666.1|82
1718622000000|2024-06-17 11:00:00|12669.8|12668.9|12671.5|12670.6|12671.9|12670.7|12669|12667.8|171
1718622300000|2024-06-17 11:05:00|12671.4|12670.5|12671.6|12670.7|12672.8|12671.9|12669.8|12668.3|132
1718622600000|2024-06-17 11:10:00|12671.7|12670.8|12670.8|12669.3|12672.5|12671.6|12669.5|12668.5|148
1718622900000|2024-06-17 11:15:00|12670.9|12669.4|12672.8|12671.3|12673.3|12671.9|12670.9|12669.4|152
1718623200000|2024-06-17 11:20:00|12672.9|12671.4|12672.7|12671.2|12673.5|12672|12672.2|12670.7|98
1718623500000|2024-06-17 11:25:00|12672.8|12671.3|12671.8|12670.3|12675.1|12673.6|12671.5|12670|149
1718623800000|2024-06-17 11:30:00|12671.9|12670.4|12671.3|12670.4|12673.2|12671.7|12670.8|12669.8|159
1718624100000|2024-06-17 11:35:00|12671.2|12670.3|12674.1|12672.6|12674.1|12672.6|12669.6|12668.4|203
1718624400000|2024-06-17 11:40:00|12674|12672.5|12673.3|12672.4|12674.1|12672.6|12671.8|12670.9|147
1718624700000|2024-06-17 11:45:00|12672.9|12672|12668.3|12667.4|12672.9|12672|12668.3|12667.4|141
1718625000000|2024-06-17 11:50:00|12668.1|12667.2|12666.4|12665.5|12668.6|12667.7|12665.9|12665|122
1718625300000|2024-06-17 11:55:00|12666.8|12665.9|12663.2|12662.3|12666.8|12665.9|12662.6|12661.7|101
1718625600000|2024-06-17 12:00:00|12663.3|12662.4|12667.4|12666.5|12667.4|12666.5|12662.4|12661.5|197
1718625900000|2024-06-17 12:05:00|12667.5|12666.6|12666.8|12665.9|12669.8|12668.9|12666.7|12665.8|152
1718626200000|2024-06-17 12:10:00|12666.6|12665.7|12666.3|12664.8|12667.4|12666.5|12665.8|12664.4|131
1718626500000|2024-06-17 12:15:00|12666.1|12664.6|12667|12666.1|12667.6|12666.7|12664.8|12663.4|152
1718626800000|2024-06-17 12:20:00|12667.1|12666.2|12666.4|12664.9|12667.6|12666.7|12664.6|12663.7|162
1718627100000|2024-06-17 12:25:00|12666.2|12665.3|12671.1|12668.1|12671.2|12669.1|12666.2|12665.3|201
1718627400000|2024-06-17 12:30:00|12671.4|12668|12668.5|12667.6|12671.4|12669|12667.8|12665.9|266
1718627700000|2024-06-17 12:35:00|12668.6|12667.7|12666.9|12666|12669.5|12668.6|12666.5|12665.6|242
1718628000000|2024-06-17 12:40:00|12666.8|12665.9|12668.8|12667.9|12669|12668.1|12665.8|12664.9|133
1718628300000|2024-06-17 12:45:00|12668.7|12667.8|12666|12664.5|12669.9|12668.9|12665.6|12664.4|198
1718628600000|2024-06-17 12:50:00|12666.1|12664.6|12667.8|12666.3|12668.3|12667.4|12665.2|12663.7|190
1718628900000|2024-06-17 12:55:00|12667.2|12665.7|12667.6|12666.7|12668.9|12668|12666.4|12665.5|187
1718629200000|2024-06-17 13:00:00|12667.5|12666.6|12670.8|12669.3|12672.8|12671.8|12667.5|12666.6|256
1718629500000|2024-06-17 13:05:00|12670.7|12669.2|12673.5|12672.6|12673.6|12672.7|12670.3|12669.2|178
1718629800000|2024-06-17 13:10:00|12673.6|12672.7|12671.6|12670.7|12674.5|12673.6|12671.4|12670.5|159
1718630100000|2024-06-17 13:15:00|12671.7|12670.8|12672.8|12671.9|12673.5|12672.6|12670.5|12669.6|172
1718630400000|2024-06-17 13:20:00|12673|12672.1|12664.7|12663.8|12673|12672.1|12664.7|12663.8|178
1718630700000|2024-06-17 13:25:00|12664.9|12664|12667.9|12666.4|12668.3|12666.8|12664.9|12664|184
1718631000000|2024-06-17 13:30:00|12668|12666.5|12671.9|12671|12673|12672.1|12666.8|12665.3|327
1718631300000|2024-06-17 13:35:00|12672|12671.1|12668.5|12667.6|12672.3|12671.1|12668.3|12667.4|225
1718631600000|2024-06-17 13:40:00|12668.4|12667.5|12667.5|12666.6|12669.8|12668.6|12666.9|12665.7|267
1718631900000|2024-06-17 13:45:00|12667.7|12666.8|12674.2|12672.7|12674.4|12672.9|12667.6|12666.7|345
1718632200000|2024-06-17 13:50:00|12674.4|12672.9|12674|12673.1|12676.6|12675.3|12673.3|12672.4|261
1718632500000|2024-06-17 13:55:00|12674.1|12673.2|12675|12674.1|12675.4|12674.5|12672.9|12672|224
1718632800000|2024-06-17 14:00:00|12675.1|12674.2|12672.3|12670.8|12677.5|12676.2|12672.3|12670.8|330
1718633100000|2024-06-17 14:05:00|12672.4|12670.9|12674.8|12673.9|12675.6|12674.7|12671.7|12670.6|299
1718633400000|2024-06-17 14:10:00|12674.7|12673.8|12674.9|12674|12675.2|12674.1|12672.3|12670.8|237
1718633700000|2024-06-17 14:15:00|12674.8|12673.9|12674.3|12672.8|12677.1|12676.2|12673.8|12672.3|222
1718634000000|2024-06-17 14:20:00|12674.2|12672.7|12676.1|12674.6|12676.2|12674.7|12672.5|12671.4|219
1718634300000|2024-06-17 14:25:00|12675.8|12674.9|12675.2|12674.3|12677.6|12676.2|12675|12673.6|224
1718634600000|2024-06-17 14:30:00|12675.3|12674.4|12675.8|12674.9|12678.1|12676.6|12674.9|12674|200
1718634900000|2024-06-17 14:35:00|12675.9|12675|12678.3|12676.8|12678.7|12677.2|12675.8|12674.6|177
1718635200000|2024-06-17 14:40:00|12678.4|12676.9|12679|12678.1|12681.4|12679.9|12678.4|12676.9|181
1718635500000|2024-06-17 14:45:00|12679.1|12678.2|12679.6|12678.7|12680.3|12679.4|12677.9|12677|150
1718635800000|2024-06-17 14:50:00|12679.7|12678.8|12679.1|12677.6|12681.4|12680.5|12678.3|12677.4|222
1718636100000|2024-06-17 14:55:00|12679.2|12677.7|12680.1|12679.2|12681.7|12680.8|12678|12677.1|218
1718636400000|2024-06-17 15:00:00|12680.2|12679.3|12676.8|12675.9|12680.5|12679.5|12676.8|12675.9|214
1718636700000|2024-06-17 15:05:00|12677|12676.1|12679.9|12679|12680.7|12679.8|12677|12676.1|156
1718637000000|2024-06-17 15:10:00|12680|12679.1|12682|12681.1|12682.1|12681.2|12678.9|12677.9|111
1718637300000|2024-06-17 15:15:00|12681.9|12681|12687.4|12685.9|12688.3|12686.8|12681.9|12681|210
1718637600000|2024-06-17 15:20:00|12687.3|12685.8|12686.1|12684.6|12689|12687.8|12685.7|12684.3|173
1718637900000|2024-06-17 15:25:00|12686|12684.5|12689|12687.5|12689|12687.7|12684.9|12683.4|137
1718638200000|2024-06-17 15:30:00|12689.1|12687.6|12690.1|12688.6|12690.4|12689.1|12688.2|12686.7|201
1718638500000|2024-06-17 15:35:00|12690.2|12688.7|12685.3|12683.8|12690.7|12689.3|12685.3|12683.8|169
1718638800000|2024-06-17 15:40:00|12685.2|12683.7|12685.6|12684.7|12685.6|12684.7|12682.5|12681.6|213
1718639100000|2024-06-17 15:45:00|12685.8|12684.9|12682.9|12682|12688.3|12686.8|12682.7|12681.8|141
1718639400000|2024-06-17 15:50:00|12683.3|12682.4|12684.6|12683.7|12685.9|12684.7|12683|12681.5|153
1718639700000|2024-06-17 15:55:00|12684.7|12683.8|12688.2|12686.7|12688.7|12687.2|12684.3|12683.4|198
1718640000000|2024-06-17 16:00:00|12688.1|12686.6|12688.8|12687.9|12691.2|12689.7|12688|12686.5|186
1718640300000|2024-06-17 16:05:00|12688.7|12687.8|12690.9|12689.4|12691.4|12690.5|12688.1|12687.2|122
1718640600000|2024-06-17 16:10:00|12691|12689.5|12695.3|12693.8|12695.4|12694.2|12690.9|12689.4|186
1718640900000|2024-06-17 16:15:00|12695.2|12693.7|12692.8|12691.3|12695.4|12693.9|12692.8|12691.3|107
1718641200000|2024-06-17 16:20:00|12692.7|12691.2|12693.4|12691.9|12694|12692.5|12689.7|12688.7|132
1718641500000|2024-06-17 16:25:00|12693.8|12692.3|12697.4|12695.9|12697.9|12696.4|12693.2|12691.7|184
1718641800000|2024-06-17 16:30:00|12697.2|12695.7|12697.1|12695.6|12697.5|12696.2|12695.5|12694.2|168
1718642100000|2024-06-17 16:35:00|12697|12695.5|12695.4|12693.9|12699|12697.5|12695.4|12693.9|169
1718642400000|2024-06-17 16:40:00|12695.3|12693.8|12692.4|12691.5|12695.6|12694.2|12690.8|12689.9|178
1718642700000|2024-06-17 16:45:00|12692.5|12691.6|12696|12695.1|12696.9|12696|12692.5|12691.6|139
1718643000000|2024-06-17 16:50:00|12696.1|12695.2|12695.7|12694.8|12696.7|12695.8|12695.5|12694.6|105
1718643300000|2024-06-17 16:55:00|12695.6|12694.7|12696.9|12696|12698.4|12697.1|12695|12694.1|132
1718643600000|2024-06-17 17:00:00|12696.7|12695.8|12696.8|12695.9|12697.3|12696.4|12695.8|12694.9|146
1718643900000|2024-06-17 17:05:00|12696.7|12695.8|12696.8|12695.9|12697.4|12696.5|12696.5|12695.6|103
1718644200000|2024-06-17 17:10:00|12696.7|12695.8|12698.2|12697.3|12699.3|12698.2|12696.5|12695.6|73
1718644500000|2024-06-17 17:15:00|12698.3|12697.4|12701|12700.1|12701|12700.1|12698.2|12697.3|118
1718644800000|2024-06-17 17:20:00|12700.9|12700|12699.9|12699|12701|12700.1|12699.6|12698.7|61
1718645100000|2024-06-17 17:25:00|12700|12699.1|12697.6|12696.7|12700.9|12700|12697.5|12696.6|84
1718645400000|2024-06-17 17:30:00|12697.7|12696.8|12699.4|12697.9|12700.1|12698.6|12697.7|12696.6|94
1718645700000|2024-06-17 17:35:00|12699.3|12697.8|12699.5|12698.6|12700.7|12699.7|12697.6|12696.7|126
1718646000000|2024-06-17 17:40:00|12699.6|12698.7|12699.9|12699|12701.2|12700.3|12699.1|12698.2|78
1718646300000|2024-06-17 17:45:00|12700|12699.1|12699.9|12698.4|12700.6|12699.7|12699.5|12698.2|73
1718646600000|2024-06-17 17:50:00|12699.6|12698.1|12702|12701.1|12702.9|12702|12699.4|12697.9|91
1718646900000|2024-06-17 17:55:00|12702.3|12701.4|12703.1|12702.2|12703.5|12702.6|12701|12700.1|113
1718647200000|2024-06-17 18:00:00|12703.3|12702.4|12707.2|12705.7|12707.9|12707|12703.1|12702.2|142
1718647500000|2024-06-17 18:05:00|12707.3|12705.8|12707.1|12705.6|12707.8|12706.7|12705.9|12704.4|126
1718647800000|2024-06-17 18:10:00|12707.2|12705.7|12706.5|12705.6|12707.9|12706.7|12706.5|12705.6|134
1718648100000|2024-06-17 18:15:00|12706.8|12705.3|12709.2|12707.7|12709.3|12707.8|12706.3|12704.8|177
1718648400000|2024-06-17 18:20:00|12709.3|12707.8|12706.9|12705.4|12709.3|12708.2|12706.9|12705.4|165
1718648700000|2024-06-17 18:25:00|12706.8|12705.3|12707.1|12705.6|12707.8|12706.3|12705.6|12704.1|134
1718649000000|2024-06-17 18:30:00|12707|12705.5|12705.8|12704.3|12707.7|12706.2|12705.6|12704.1|122
1718649300000|2024-06-17 18:35:00|12705.9|12704.4|12710.2|12708.7|12710.3|12708.8|12705.1|12703.6|125
1718649600000|2024-06-17 18:40:00|12710.1|12708.6|12708.3|12706.8|12710.3|12708.8|12707.9|12706.8|127
1718649900000|2024-06-17 18:45:00|12708.4|12706.9|12709.6|12708.7|12709.7|12708.8|12707.2|12705.7|98
1718650200000|2024-06-17 18:50:00|12709.5|12708.6|12706.6|12705.7|12709.5|12708.6|12706.6|12705.7|67
1718650500000|2024-06-17 18:55:00|12706.9|12706|12707.1|12705.6|12707.5|12706.1|12706.5|12705.4|74
1718650800000|2024-06-17 19:00:00|12707.2|12705.7|12706.1|12705.2|12707.5|12706.6|12706.1|12705.2|52
1718651100000|2024-06-17 19:05:00|12706|12705.1|12703.8|12702.9|12706|12705.1|12703.8|12702.9|64
1718651400000|2024-06-17 19:10:00|12703.5|12702.6|12702.5|12701.6|12704|12703.1|12702.5|12701.6|66
1718651700000|2024-06-17 19:15:00|12702.4|12701.5|12703.8|12702.3|12703.9|12702.4|12700.4|12699.4|112
1718652000000|2024-06-17 19:20:00|12703.9|12702.4|12702.5|12701.6|12703.9|12702.6|12702.3|12701.2|75
1718652300000|2024-06-17 19:25:00|12702.6|12701.7|12701.5|12700.6|12703.2|12702.3|12700.3|12699.4|96
1718652600000|2024-06-17 19:30:00|12701.4|12700.5|12702.9|12702|12703.6|12702.6|12701.4|12700.5|138
1718652900000|2024-06-17 19:35:00|12703|12702.1|12703.5|12702.6|12703.6|12702.7|12702.2|12701.3|89
1718653200000|2024-06-17 19:40:00|12703.6|12702.7|12704.8|12703.9|12706|12704.5|12703.2|12702.3|87
1718653500000|2024-06-17 19:45:00|12704.7|12703.8|12703.6|12702.1|12704.8|12703.8|12703.5|12702|100
1718653800000|2024-06-17 19:50:00|12703.4|12701.9|12704.1|12702.6|12704.1|12702.6|12702.7|12701.2|133
1718654100000|2024-06-17 19:55:00|12703.8|12702.3|12704.2|12702.7|12705.3|12703.8|12703.4|12701.9|94
1718654400000|2024-06-17 20:00:00|12704.5|12703|12704.6|12703.1|12705.8|12704.3|12704.4|12702.9|63
1718654700000|2024-06-17 20:05:00|12704.7|12703.2|12704.7|12703.2|12705.5|12704.2|12704.2|12703|55
1718655000000|2024-06-17 20:10:00|12704.6|12703.1|12703.7|12702.8|12704.8|12703.3|12703.6|12702.3|66
1718655300000|2024-06-17 20:15:00|12703.6|12702.7|12704.2|12702.7|12704.4|12702.9|12703.5|12702.4|55
1718655600000|2024-06-17 20:20:00|12704.3|12702.8|12704.3|12702.8|12704.5|12703|12703.9|12702.4|44
1718655900000|2024-06-17 20:25:00|12704.4|12702.9|12705.2|12703.7|12705.8|12704.3|12704.3|12702.8|46
1718656200000|2024-06-17 20:30:00|12705.3|12703.8|12706.8|12705.3|12706.9|12705.4|12704.9|12703.4|58
1718656500000|2024-06-17 20:35:00|12706.7|12705.2|12706.4|12704.9|12706.8|12705.3|12706|12704.5|37
1718656800000|2024-06-17 20:40:00|12706.6|12705.1|12706.3|12704.8|12706.6|12705.1|12706|12704.5|46
1718657100000|2024-06-17 20:45:00|12706.1|12704.6|12705.9|12704.4|12706.2|12704.8|12705.6|12704.1|34
1718657400000|2024-06-17 20:50:00|12705.8|12704.3|12705.1|12703.6|12705.8|12704.3|12704.7|12703.2|47
1718657700000|2024-06-17 20:55:00|12705.5|12703.1|12706.8|12702.3|12706.9|12703.3|12705.3|12701.9|67
1718658000000|2024-06-17 21:00:00|12706.6|12701.6|12709.2|12697.8|12709.6|12701.6|12706.6|12697.1|19
1718658300000|2024-06-17 21:05:00|12709.3|12698.1|12706.2|12694.3|12709.3|12700.6|12706.2|12694.3|35
1718658600000|2024-06-17 21:10:00|12706.3|12694.4|12707.1|12699.3|12707.2|12699.3|12704.9|12694.1|61
1718658900000|2024-06-17 21:15:00|12707|12699.4|12706.9|12696.7|12707.3|12699.4|12706.3|12696.2|23
1718659200000|2024-06-17 21:20:00|12707.6|12696.8|12706.3|12697.5|12707.8|12697.6|12706.3|12695.7|12
1718659500000|2024-06-17 21:25:00|12707|12696.7|12707.9|12696|12707.9|12696.7|12707|12695.9|24
1718659800000|2024-06-17 21:30:00|12708|12696.1|12706.6|12698.6|12709.8|12700.6|12706.5|12696.1|71
1718660100000|2024-06-17 21:35:00|12706.5|12698.8|12707.2|12699.2|12708.6|12699.4|12706.3|12698.2|43
1718660400000|2024-06-17 21:40:00|12707.1|12699.3|12709.2|12697.3|12709.2|12699.3|12707.1|12697.1|18
1718660700000|2024-06-17 21:45:00|12708.6|12697.9|12709|12697.4|12709.1|12697.9|12708.6|12697.1|12
1718661000000|2024-06-17 21:50:00|12709.1|12697.5|12710.2|12698.5|12710.3|12698.5|12709.1|12697.5|38
1718661300000|2024-06-17 21:55:00|12710.1|12700.9|12706.3|12699.5|12710.2|12701|12705.9|12699.1|124
1718661600000|2024-06-17 22:00:00|12706.4|12698.8|12705.6|12703.2|12707.9|12703.6|12705.5|12698.7|124
1718661900000|2024-06-17 22:05:00|12705.2|12703.7|12706.9|12705.4|12707.2|12705.5|12705|12703.2|32
1718662200000|2024-06-17 22:10:00|12706.4|12704.9|12706|12704.5|12706.4|12704.9|12705.9|12704.4|13
1718662500000|2024-06-17 22:15:00|12706.2|12704.7|12706.3|12704.8|12706.7|12705.2|12706.2|12704.4|36
1718662800000|2024-06-17 22:20:00|12706.4|12704.9|12707.7|12706.2|12707.9|12706.4|12706.4|12704.9|30
1718663100000|2024-06-17 22:25:00|12707.6|12706.1|12707.9|12706.4|12708|12706.5|12707.6|12706.1|11
1718663400000|2024-06-17 22:30:00|12707.8|12706.3|12708.1|12706.6|12708.4|12706.9|12707.8|12706.3|22
1718663700000|2024-06-17 22:35:00|12708.2|12706.7|12708.3|12706.8|12708.4|12706.9|12708.1|12706.6|15
1718664000000|2024-06-17 22:40:00|12708.4|12706.9|12709|12707.5|12709.8|12708.3|12708.3|12706.8|36
1718664300000|2024-06-17 22:45:00|12709.6|12708.1|12709.7|12708.2|12710.2|12708.7|12709.2|12707.7|33
1718664600000|2024-06-17 22:50:00|12709.8|12708.3|12709|12707.5|12709.8|12708.3|12708.9|12707.4|18
1718664900000|2024-06-17 22:55:00|12709.2|12707.7|12709.3|12707.8|12709.4|12707.9|12708.9|12707.4|21
1718665200000|2024-06-17 23:00:00|12709.4|12707.9|12707|12705.5|12709.6|12708.1|12705.7|12704.2|73
1718665500000|2024-06-17 23:05:00|12706.9|12705.4|12707.8|12706.3|12707.8|12706.3|12706.8|12705.3|41
1718665800000|2024-06-17 23:10:00|12707.7|12706.2|12709.8|12708.3|12710.3|12708.8|12707.7|12706.2|42
1718666100000|2024-06-17 23:15:00|12709.9|12708.4|12709.9|12708.4|12710|12708.5|12708.8|12707.3|43
1718666400000|2024-06-17 23:20:00|12710.1|12708.6|12711.8|12710.3|12711.9|12710.4|12710.1|12708.6|47
1718666700000|2024-06-17 23:25:00|12711.9|12710.4|12713|12711.5|12713.6|12712.1|12711.7|12710.2|50
1718667000000|2024-06-17 23:30:00|12712.9|12711.4|12713.9|12712.4|12714.1|12712.6|12712.9|12711.4|31
1718667300000|2024-06-17 23:35:00|12714|12712.5|12714|12712.5|12714.2|12712.7|12713.7|12712.2|36
1718667600000|2024-06-17 23:40:00|12713.9|12712.4|12713.2|12712.3|12714|12712.7|12713.2|12712|34
1718667900000|2024-06-17 23:45:00|12713.3|12712.4|12713.8|12712.9|12714.2|12713.3|12713.3|12712.4|43
1718668200000|2024-06-17 23:50:00|12713.7|12712.8|12713.5|12712.6|12714.7|12713.2|12713|12712.1|47
1718668500000|2024-06-17 23:55:00|12713.6|12712.7|12714.5|12713|12715|12713.7|12713.6|12712.7|40
1718668800000|2024-06-18 00:00:00|12714.6|12713.1|12714.4|12713.5|12716|12714.7|12713.9|12712.4|124
1718669100000|2024-06-18 00:05:00|12714.1|12713.2|12712.7|12711.2|12714.7|12713.8|12712.7|12711.2|104
1718669400000|2024-06-18 00:10:00|12712.2|12710.7|12710.7|12709.2|12712.9|12711.4|12710.7|12709.2|180
1718669700000|2024-06-18 00:15:00|12710.3|12708.8|12710.5|12709.6|12711.5|12710|12709.3|12707.8|166
1718670000000|2024-06-18 00:20:00|12710.7|12709.8|12709.2|12708.3|12711.2|12709.9|12709|12708.1|82
1718670300000|2024-06-18 00:25:00|12709.4|12707.9|12709|12707.5|12710.3|12708.8|12708.8|12707.4|119
1718670600000|2024-06-18 00:30:00|12708.9|12707.4|12709.2|12708.3|12710|12708.5|12708.5|12707|121
1718670900000|2024-06-18 00:35:00|12709.3|12708.4|12709.4|12708.5|12709.8|12708.9|12708.5|12707.6|90
1718671200000|2024-06-18 00:40:00|12709.7|12708.2|12711.8|12710.3|12712.5|12711.2|12709.2|12708|95
1718671500000|2024-06-18 00:45:00|12711.3|12709.8|12711.7|12710.2|12712.6|12711.7|12710.9|12709.7|80
1718671800000|2024-06-18 00:50:00|12711.6|12710.1|12711.4|12709.9|12712.4|12711.4|12711.2|12709.7|93
1718672100000|2024-06-18 00:55:00|12711.6|12710.1|12710.7|12709.2|12711.6|12710.1|12709.8|12708.3|85
1718672400000|2024-06-18 01:00:00|12710.4|12709.5|12707.8|12706.3|12711.5|12710.6|12707.8|12706.3|122
1718672700000|2024-06-18 01:05:00|12707.9|12706.4|12706.6|12705.7|12708.7|12707.3|12706.4|12705.5|129
1718673000000|2024-06-18 01:10:00|12706.5|12705.6|12706.7|12705.2|12707.4|12705.9|12705.7|12704.3|106
1718673300000|2024-06-18 01:15:00|12706.8|12705.3|12706.2|12705.3|12707.1|12705.8|12706|12705.1|60
1718673600000|2024-06-18 01:20:00|12705.7|12704.8|12703.7|12702.2|12705.9|12704.9|12703.1|12701.6|132
1718673900000|2024-06-18 01:25:00|12703.8|12702.3|12704.6|12703.1|12704.7|12703.2|12703.6|12702.1|67
1718674200000|2024-06-18 01:30:00|12704.5|12703|12705.6|12704.1|12706.6|12705.1|12704.5|12703|131
1718674500000|2024-06-18 01:35:00|12705.7|12704.2|12705.9|12704.4|12706.5|12705|12704.8|12703.3|82
1718674800000|2024-06-18 01:40:00|12705.7|12704.2|12700.8|12699.3|12705.9|12704.4|12700.6|12699.1|149
1718675100000|2024-06-18 01:45:00|12700.7|12699.2|12699.9|12698.4|12701.4|12699.9|12699|12697.5|116
1718675400000|2024-06-18 01:50:00|12699.8|12698.3|12701.2|12700.3|12701.2|12700.3|12699.4|12698.1|70
1718675700000|2024-06-18 01:55:00|12701.5|12700.6|12699.4|12698.5|12701.7|12700.6|12698.8|12697.6|96
1718676000000|2024-06-18 02:00:00|12699.7|12698.2|12700.8|12699.3|12700.8|12699.4|12698.9|12697.4|107
1718676300000|2024-06-18 02:05:00|12700.7|12699.2|12700.9|12699.4|12702|12700.5|12700.4|12698.9|90
1718676600000|2024-06-18 02:10:00|12700.8|12699.3|12699.9|12698.4|12701.3|12699.8|12699.3|12697.8|139
1718676900000|2024-06-18 02:15:00|12700|12698.5|12699.4|12697.9|12701.6|12700.1|12699.4|12697.9|87
1718677200000|2024-06-18 02:20:00|12699.5|12698|12698.4|12696.9|12699.7|12698.2|12697.4|12695.9|57
1718677500000|2024-06-18 02:25:00|12698.3|12696.8|12697.7|12696.2|12698.3|12696.8|12696|12694.5|101
1718677800000|2024-06-18 02:30:00|12697.6|12696.1|12698.8|12697.3|12698.9|12697.4|12696.6|12695.2|79
1718678100000|2024-06-18 02:35:00|12698.9|12697.4|12699.7|12698.2|12699.8|12698.3|12698.6|12697.1|73
1718678400000|2024-06-18 02:40:00|12699.8|12698.3|12698.6|12697.1|12700.2|12698.7|12698.5|12697|64
1718678700000|2024-06-18 02:45:00|12698.7|12697.2|12698.8|12697.3|12699|12697.5|12698.3|12696.9|60
1718679000000|2024-06-18 02:50:00|12698.5|12697.6|12698.7|12697.2|12698.8|12697.6|12698.4|12697.2|13
1718679300000|2024-06-18 02:55:00|12698.8|12697.3|12698.2|12696.7|12699.8|12698.5|12697.5|12696|104
1718679600000|2024-06-18 03:00:00|12698.1|12696.6|12696.8|12695.3|12698.2|12696.7|12696.4|12695.2|64
1718679900000|2024-06-18 03:05:00|12696.5|12695|12698.7|12697.2|12698.8|12697.3|12696.4|12694.9|67
1718680200000|2024-06-18 03:10:00|12698.8|12697.3|12697.8|12696.3|12699.7|12698.2|12697.7|12696.2|49
1718680500000|2024-06-18 03:15:00|12697.7|12696.2|12695.9|12694.4|12698.9|12697.4|12695.4|12694.1|70
1718680800000|2024-06-18 03:20:00|12695.8|12694.3|12696.7|12695.2|12697|12695.7|12695|12693.5|62
1718681100000|2024-06-18 03:25:00|12696.6|12695.1|12696.4|12695.5|12696.8|12695.8|12696.2|12695.1|40
1718681400000|2024-06-18 03:30:00|12696.3|12695.4|12694.8|12693.3|12696.5|12695.6|12694.3|12692.8|71
1718681700000|2024-06-18 03:35:00|12694.7|12693.2|12694.7|12693.8|12694.8|12693.8|12694.4|12693.2|43
1718682000000|2024-06-18 03:40:00|12695.1|12694.2|12696.4|12694.9|12696.6|12695.5|12694.7|12693.8|77
1718682300000|2024-06-18 03:45:00|12696.3|12694.8|12697|12695.5|12697.1|12695.8|12695.5|12694.6|60
1718682600000|2024-06-18 03:50:00|12696.7|12695.8|12697.7|12696.2|12698.2|12696.8|12696.7|12695.8|121
1718682900000|2024-06-18 03:55:00|12697.8|12696.3|12698|12696.5|12698.3|12697|12697.3|12696.2|40
1718683200000|2024-06-18 04:00:00|12698.1|12696.6|12698|12696.5|12698.8|12697.3|12697.5|12696|181
1718683500000|2024-06-18 04:05:00|12697.9|12696.4|12698.1|12696.6|12698.5|12697|12697.4|12695.9|68
1718683800000|2024-06-18 04:10:00|12698.2|12696.7|12697.7|12696.2|12698.5|12697|12697.5|12696|100
1718684100000|2024-06-18 04:15:00|12697.8|12696.3|12697.9|12696.4|12699|12697.5|12697.8|12696.3|113
1718684400000|2024-06-18 04:20:00|12697.8|12696.3|12698.8|12697.3|12698.9|12697.4|12697.8|12696.3|77
1718684700000|2024-06-18 04:25:00|12698.7|12697.2|12698.9|12697.4|12699.1|12697.6|12698|12696.5|82
1718685000000|2024-06-18 04:30:00|12698.8|12697.3|12697.6|12696.1|12698.9|12697.4|12695.9|12694.4|126
1718685300000|2024-06-18 04:35:00|12697.7|12696.2|12697.3|12695.8|12699.7|12698.2|12697.1|12695.6|114
1718685600000|2024-06-18 04:40:00|12697.2|12695.7|12696.9|12695.4|12697.8|12696.3|12696.3|12694.8|79
1718685900000|2024-06-18 04:45:00|12696.8|12695.3|12696.6|12695.1|12696.9|12695.4|12696.1|12694.6|104
1718686200000|2024-06-18 04:50:00|12696.7|12695.2|12696|12694.5|12697.2|12695.7|12695.1|12693.6|73
1718686500000|2024-06-18 04:55:00|12695.9|12694.4|12694.9|12693.4|12696.3|12694.8|12694|12692.5|106
1718686800000|2024-06-18 05:00:00|12694.8|12693.3|12695|12693.5|12695.3|12693.8|12693.9|12692.4|107
1718687100000|2024-06-18 05:05:00|12695.1|12693.6|12695.6|12694.1|12695.7|12694.2|12694.5|12693|103
1718687400000|2024-06-18 05:10:00|12695.5|12694|12695.9|12694.4|12696.2|12694.7|12695.5|12694|46
1718687700000|2024-06-18 05:15:00|12695.8|12694.3|12695.4|12693.9|12696.8|12695.3|12694.9|12693.4|89
1718688000000|2024-06-18 05:20:00|12695.5|12694|12694.9|12693.4|12695.6|12694.1|12693.5|12692|93
1718688300000|2024-06-18 05:25:00|12694.8|12693.3|12693|12691.5|12694.8|12693.3|12692.8|12691.3|71
1718688600000|2024-06-18 05:30:00|12692.9|12691.4|12693.9|12692.4|12694|12692.7|12692.6|12691.1|139
1718688900000|2024-06-18 05:35:00|12694.1|12692.6|12694.7|12693.2|12696.2|12694.7|12693.9|12692.4|150
1718689200000|2024-06-18 05:40:00|12694.6|12693.1|12694.7|12693.2|12696.8|12695.3|12694.6|12693.1|112
1718689500000|2024-06-18 05:45:00|12694.5|12693|12693.8|12692.3|12694.7|12693.2|12692.6|12691.1|132
1718689800000|2024-06-18 05:50:00|12693.9|12692.4|12693.4|12691.9|12694.5|12693|12693|12691.7|79
1718690100000|2024-06-18 05:55:00|12693.5|12692|12694.6|12693.7|12694.8|12693.7|12693.3|12692|121
1718690400000|2024-06-18 06:00:00|12694.5|12693.6|12694.7|12693.8|12696.8|12695.9|12693.3|12692.1|183
1718690700000|2024-06-18 06:05:00|12694.6|12693.7|12694.4|12693.5|12695.1|12693.8|12692.9|12691.4|161
1718691000000|2024-06-18 06:10:00|12694.3|12693.4|12692.6|12691.7|12694.9|12693.8|12692.5|12691.6|143
1718691300000|2024-06-18 06:15:00|12692.5|12691.6|12694.8|12693.3|12694.9|12693.4|12691.5|12690.6|124
1718691600000|2024-06-18 06:20:00|12695|12693.5|12696.4|12695.5|12698.8|12697.3|12694.9|12693.4|192
1718691900000|2024-06-18 06:25:00|12696.3|12695.4|12693.8|12692.3|12697.4|12696.2|12693.6|12692.1|217
1718692200000|2024-06-18 06:30:00|12693.9|12692.4|12693.7|12692.2|12695.3|12694.3|12693.4|12691.9|136
1718692500000|2024-06-18 06:35:00|12693.8|12692.3|12691.8|12690.3|12695.3|12693.8|12691.7|12690.2|164
1718692800000|2024-06-18 06:40:00|12691.7|12690.2|12692.7|12691.2|12692.7|12691.4|12689.2|12688.1|126
1718693100000|2024-06-18 06:45:00|12692.2|12690.7|12696.4|12694.9|12697.6|12696.1|12691.5|12690.2|225
1718693400000|2024-06-18 06:50:00|12696.5|12695|12699.1|12697.6|12700.2|12698.7|12696.5|12695|169
1718693700000|2024-06-18 06:55:00|12699|12697.5|12702.2|12700.7|12702.9|12701.4|12697.9|12696.4|186
1718694000000|2024-06-18 07:00:00|12702.3|12700.8|12698.3|12696.8|12702.4|12700.9|12697.1|12695.9|243
1718694300000|2024-06-18 07:05:00|12698.5|12697|12699.6|12698.7|12700.4|12699.5|12697.9|12696.5|178
1718694600000|2024-06-18 07:10:00|12699.7|12698.8|12699.2|12697.7|12701.3|12699.8|12698.1|12696.7|161
1718694900000|2024-06-18 07:15:00|12699.5|12698|12701|12699.5|12701|12699.5|12697.7|12696.2|247
1718695200000|2024-06-18 07:20:00|12701.1|12699.6|12696|12694.5|12702.1|12700.6|12695.2|12693.7|237
1718695500000|2024-06-18 07:25:00|12696.4|12694.9|12694.2|12693.3|12696.4|12694.9|12692.5|12691.5|230
1718695800000|2024-06-18 07:30:00|12694.1|12693.2|12692.4|12690.9|12695.1|12693.6|12690.7|12689.6|253
1718696100000|2024-06-18 07:35:00|12692.1|12690.6|12687.3|12686.4|12692.1|12690.6|12685.9|12685|236
1718696400000|2024-06-18 07:40:00|12687.2|12686.3|12682.9|12682|12687.2|12686.3|12682.3|12681.4|192
1718696700000|2024-06-18 07:45:00|12682.8|12681.9|12679.1|12677.6|12683.5|12682.2|12678.9|12677.4|202
1718697000000|2024-06-18 07:50:00|12678.8|12677.3|12678|12677.1|12679.3|12677.9|12677.3|12675.8|148
1718697300000|2024-06-18 07:55:00|12677.9|12677|12679.7|12678.8|12681.1|12679.9|12677.8|12676.9|218
1718697600000|2024-06-18 08:00:00|12680.1|12678.6|12677.3|12676.4|12680.1|12678.6|12676.2|12675.3|190
1718697900000|2024-06-18 08:05:00|12677.2|12676.3|12679.9|12679|12680.7|12679.2|12676.3|12675.4|206
1718698200000|2024-06-18 08:10:00|12680|12679.1|12681.6|12680.1|12681.6|12680.5|12678.8|12677.9|142
1718698500000|2024-06-18 08:15:00|12681.5|12680|12680.6|12679.1|12682.7|12681.3|12679.5|12678.6|206
1718698800000|2024-06-18 08:20:00|12680.5|12679|12681.1|12680.2|12682.6|12681.3|12678.1|12677.2|179
1718699100000|2024-06-18 08:25:00|12681.2|12680.3|12680.5|12679|12684.3|12683.4|12680.1|12678.9|226
1718699400000|2024-06-18 08:30:00|12680.4|12678.9|12676.1|12675.2|12681.6|12680.1|12675.8|12674.9|188
1718699700000|2024-06-18 08:35:00|12675.9|12675|12675.3|12673.8|12676.1|12675.1|12673.4|12672.5|210
1718700000000|2024-06-18 08:40:00|12675.5|12674|12677.5|12676.6|12677.9|12676.8|12674.1|12673.2|173
1718700300000|2024-06-18 08:45:00|12677.4|12676.5|12677.2|12675.7|12679.5|12678.3|12676.3|12674.8|151
1718700600000|2024-06-18 08:50:00|12677.3|12675.8|12677.1|12676.2|12678.7|12677.2|12675.7|12674.2|194
1718700900000|2024-06-18 08:55:00|12677|12676.1|12680.8|12679.9|12681.2|12680.3|12676.9|12675.9|180
1718701200000|2024-06-18 09:00:00|12681.1|12679.6|12682.4|12680.9|12684|12683.1|12679.5|12678.6|224
1718701500000|2024-06-18 09:05:00|12682.5|12681|12684.5|12683|12685.2|12683.7|12681.9|12681|174
1718701800000|2024-06-18 09:10:00|12684.6|12683.1|12685.9|12684.4|12686|12685.1|12684|12682.7|259
1718702100000|2024-06-18 09:15:00|12685.3|12684.5|12686.2|12684.7|12689.8|12688.6|12685.3|12684.4|178
1718702400000|2024-06-18 09:20:00|12686.3|12684.8|12684.2|12682.7|12687.3|12686.2|12683.6|12682.1|167
1718702700000|2024-06-18 09:25:00|12684.3|12682.8|12685.6|12684.1|12687.4|12686.5|12684|12682.5|255
1718703000000|2024-06-18 09:30:00|12685.2|12683.7|12682.6|12681.1|12685.6|12684.1|12681.6|12680.1|186
1718703300000|2024-06-18 09:35:00|12682.7|12681.2|12684.2|12682.7|12684.6|12683.1|12680.8|12679.9|132
1718703600000|2024-06-18 09:40:00|12684.3|12682.8|12687.7|12686.8|12688.4|12687|12684.3|12682.8|199
1718703900000|2024-06-18 09:45:00|12687.6|12686.7|12686.1|12684.6|12688|12687.1|12684.4|12683.2|178
1718704200000|2024-06-18 09:50:00|12686.2|12684.7|12687.2|12686.3|12687.7|12686.3|12685.1|12683.6|186
1718704500000|2024-06-18 09:55:00|12687.3|12686.4|12685.7|12684.2|12687.6|12686.4|12685.6|12684.1|181
1718704800000|2024-06-18 10:00:00|12685.6|12684.1|12683.5|12682|12687.3|12685.8|12683|12681.7|224
1718705100000|2024-06-18 10:05:00|12683.9|12682.4|12683.1|12681.6|12685.4|12683.9|12682.6|12681.1|143
1718705400000|2024-06-18 10:10:00|12683|12681.5|12683.3|12682.4|12684.4|12683.5|12682.2|12680.8|141
1718705700000|2024-06-18 10:15:00|12683.2|12682.3|12683.5|12682|12685.1|12683.6|12682.4|12681.2|128
1718706000000|2024-06-18 10:20:00|12683.6|12682.1|12685.3|12684.4|12685.8|12684.5|12683.4|12682.1|114
1718706300000|2024-06-18 10:25:00|12685.2|12684.3|12689.5|12688|12689.8|12688.3|12685.2|12684.1|187
1718706600000|2024-06-18 10:30:00|12689.6|12688.1|12686.4|12685.5|12690.5|12689|12685.3|12683.8|212
1718706900000|2024-06-18 10:35:00|12686.3|12685.4|12684.4|12683.5|12686.9|12686|12683.4|12681.9|140
1718707200000|2024-06-18 10:40:00|12684.5|12683.6|12684.6|12683.1|12685.4|12684.5|12681.6|12680.1|143
1718707500000|2024-06-18 10:45:00|12684.5|12683|12686.1|12684.6|12687.3|12685.8|12684.3|12682.8|210
1718707800000|2024-06-18 10:50:00|12686|12684.5|12685.4|12684.5|12689.1|12687.6|12685.4|12684.2|202
1718708100000|2024-06-18 10:55:00|12685.7|12684.8|12689|12688.1|12689.3|12688.2|12685.5|12684.6|162
1718708400000|2024-06-18 11:00:00|12689.1|12688.2|12685.4|12683.9|12690.4|12689.5|12684.9|12683.7|156
1718708700000|2024-06-18 11:05:00|12685.5|12684|12687.3|12685.8|12687.7|12686.3|12684.8|12683.3|117
1718709000000|2024-06-18 11:10:00|12687.2|12685.7|12688|12687.1|12688.2|12687.3|12684.7|12683.2|146
1718709300000|2024-06-18 11:15:00|12687.9|12687|12689.7|12688.8|12690.2|12689.1|12687.7|12686.8|158
1718709600000|2024-06-18 11:20:00|12689.8|12688.9|12688.6|12687.7|12690.2|12689.1|12685.6|12684.1|180
1718709900000|2024-06-18 11:25:00|12688.5|12687.6|12686.5|12685|12690.2|12689.1|12686.5|12685|228
1718710200000|2024-06-18 11:30:00|12686.4|12684.9|12684.6|12683.1|12686.6|12685.4|12683.4|12681.9|148
1718710500000|2024-06-18 11:35:00|12684.5|12683|12680|12679.1|12684.5|12683|12678.5|12677.6|145
1718710800000|2024-06-18 11:40:00|12679.9|12679|12676|12675.1|12680.1|12679.2|12675.8|12674.9|148
1718711100000|2024-06-18 11:45:00|12675.9|12675|12671.8|12670.9|12676|12675.1|12671.7|12670.4|139
1718711400000|2024-06-18 11:50:00|12671.9|12671|12673.1|12671.6|12673.1|12671.8|12671.7|12670.6|104
1718711700000|2024-06-18 11:55:00|12673|12671.5|12674.5|12673.6|12675.9|12674.4|12672.6|12671.5|199
1718712000000|2024-06-18 12:00:00|12675.1|12673.8|12674.9|12674|12676.1|12674.8|12671.6|12670.7|251
1718712300000|2024-06-18 12:05:00|12675|12674.1|12674.8|12673.3|12676|12675.1|12674.3|12672.8|174
1718712600000|2024-06-18 12:10:00|12674.9|12673.4|12676.4|12674.9|12676.4|12674.9|12673.7|12672.8|155
1718712900000|2024-06-18 12:15:00|12676.3|12674.8|12670.5|12669.6|12676.5|12675|12670.4|12669.5|174
1718713200000|2024-06-18 12:20:00|12670.4|12669.5|12671.6|12670.7|12672.4|12671.5|12669.9|12669|153
1718713500000|2024-06-18 12:25:00|12671.5|12670.6|12677.3|12668.9|12677.3|12672.5|12669.8|12668.4|178
1718713800000|2024-06-18 12:30:00|12676.9|12669.2|12685|12684.1|12695.3|12693.8|12676.9|12669.2|1077
1718714100000|2024-06-18 12:35:00|12685.1|12684.2|12687.1|12685.6|12687.5|12686|12681.5|12680.6|873
1718714400000|2024-06-18 12:40:00|12687.2|12685.7|12690.4|12688.9|12691.1|12689.6|12685.5|12684|676
1718714700000|2024-06-18 12:45:00|12690.7|12689.2|12688.2|12686.7|12693|12691.5|12684.6|12683.5|503
1718715000000|2024-06-18 12:50:00|12688|12686.5|12684.8|12683.3|12688.2|12686.7|12684.1|12682.9|438
1718715300000|2024-06-18 12:55:00|12684.3|12683.4|12691.7|12690.8|12693|12692|12684.1|12682.8|330
1718715600000|2024-06-18 13:00:00|12692|12691.1|12693.2|12692.3|12695|12693.9|12690.9|12689.7|417
1718715900000|2024-06-18 13:05:00|12693.4|12692.5|12695.8|12694.9|12695.8|12694.9|12690.1|12689.2|259
1718716200000|2024-06-18 13:10:00|12696.1|12695.2|12700.4|12698.9|12701.1|12700.2|12695.8|12694.9|277
1718716500000|2024-06-18 13:15:00|12700.1|12698.6|12699.4|12698.5|12700.1|12699|12696.5|12695|354
1718716800000|2024-06-18 13:20:00|12699.3|12698.4|12697.2|12696.3|12700.2|12699.3|12695.2|12694.3|290
1718717100000|2024-06-18 13:25:00|12697.1|12696.2|12694.6|12693.7|12697.2|12696.3|12693.3|12692.4|224
1718717400000|2024-06-18 13:30:00|12694.5|12693.6|12696.7|12695.2|12699.6|12698.3|12694.3|12693|383
1718717700000|2024-06-18 13:35:00|12696.6|12695.1|12702|12700.5|12702.3|12701|12696.6|12695.1|400
1718718000000|2024-06-18 13:40:00|12702.1|12700.6|12706.9|12705.4|12708|12706.6|12702.1|12700.6|342
1718718300000|2024-06-18 13:45:00|12707|12705.5|12711.1|12710.2|12712.1|12710.7|12705.5|12704|322
1718718600000|2024-06-18 13:50:00|12711.5|12710.6|12712.3|12710.8|12713.3|12712.4|12710.2|12708.7|318
1718718900000|2024-06-18 13:55:00|12712.7|12711.2|12714.5|12713.6|12715.3|12714.2|12712.4|12710.9|239
1718719200000|2024-06-18 14:00:00|12714.6|12713.7|12716|12714.5|12716|12714.6|12711|12710.1|286
1718719500000|2024-06-18 14:05:00|12715.9|12714.4|12711.8|12710.9|12715.9|12714.4|12710.2|12709|322
1718719800000|2024-06-18 14:10:00|12711.7|12710.8|12710.6|12709.1|12712.7|12711.8|12707.8|12706.3|352
1718720100000|2024-06-18 14:15:00|12710|12709|12717.8|12716.9|12718.3|12717.4|12709.1|12707.6|400
1718720400000|2024-06-18 14:20:00|12717.6|12716.7|12717|12716.1|12718.5|12717.4|12716.1|12714.6|287
1718720700000|2024-06-18 14:25:00|12716.9|12716|12717.9|12716.4|12721.7|12720.3|12716.7|12715.5|297
1718721000000|2024-06-18 14:30:00|12718.2|12716.7|12713.8|12712.3|12719.5|12718.6|12713.8|12712.3|364
1718721300000|2024-06-18 14:35:00|12713.9|12712.4|12712.7|12711.8|12715.3|12713.8|12711.1|12709.6|342
1718721600000|2024-06-18 14:40:00|12712.8|12711.9|12704.8|12703.3|12712.8|12711.9|12704.5|12703.2|347
1718721900000|2024-06-18 14:45:00|12704.7|12703.2|12699.7|12698.2|12705.1|12703.6|12699.5|12698.2|243
1718722200000|2024-06-18 14:50:00|12699.6|12698.1|12690.8|12689.3|12699.6|12698.5|12689.4|12687.9|563
1718722500000|2024-06-18 14:55:00|12690.7|12689.2|12689.4|12688.5|12695.4|12693.9|12689.3|12688.4|508
1718722800000|2024-06-18 15:00:00|12689.6|12688.7|12690.6|12689.7|12693.9|12692.8|12689.5|12688|316
1718723100000|2024-06-18 15:05:00|12690.7|12689.8|12690.5|12689|12690.7|12689.8|12686.7|12685.2|268
1718723400000|2024-06-18 15:10:00|12690.2|12688.7|12687.9|12686.4|12690.3|12688.8|12686.2|12684.7|273
1718723700000|2024-06-18 15:15:00|12687.8|12686.3|12692.5|12691.6|12692.5|12691.6|12687.7|12686.2|270
1718724000000|2024-06-18 15:20:00|12692.8|12691.9|12690.9|12690|12694.9|12693.5|12690|12689.1|244
1718724300000|2024-06-18 15:25:00|12691|12690.1|12688.5|12687|12694|12692.6|12688.1|12686.8|259
1718724600000|2024-06-18 15:30:00|12688.6|12687.1|12690.8|12689.9|12691.3|12690.4|12687|12686.1|212
1718724900000|2024-06-18 15:35:00|12690.9|12690|12692|12690.5|12694.1|12693.2|12690.8|12689.9|176
1718725200000|2024-06-18 15:40:00|12691.7|12690.2|12695.8|12694.3|12696.2|12695.2|12691.5|12690.2|194
1718725500000|2024-06-18 15:45:00|12695.7|12694.2|12692.7|12691.8|12697.6|12696.1|12692.2|12691.3|245
1718725800000|2024-06-18 15:50:00|12692.8|12691.9|12691.7|12690.8|12692.8|12691.9|12689.4|12688.5|263
1718726100000|2024-06-18 15:55:00|12691.6|12690.7|12695.9|12695|12697.1|12696.2|12691|12690.1|217
1718726400000|2024-06-18 16:00:00|12696|12695.1|12699.1|12697.6|12700.5|12699|12692.4|12691.5|237
1718726700000|2024-06-18 16:05:00|12699.4|12697.9|12699.4|12698.5|12700.1|12698.9|12697.4|12695.9|169
1718727000000|2024-06-18 16:10:00|12699.7|12698.8|12696.9|12696|12700.6|12699.7|12696.8|12695.9|157
1718727300000|2024-06-18 16:15:00|12697|12696.1|12694.9|12693.4|12698.1|12697.2|12694.8|12693.3|163
1718727600000|2024-06-18 16:20:00|12694.8|12693.3|12700.3|12699.4|12700.8|12699.8|12694.6|12693.1|192
1718727900000|2024-06-18 16:25:00|12700.4|12699.5|12697.2|12695.7|12700.6|12699.7|12696.9|12695.4|171
1718728200000|2024-06-18 16:30:00|12697.1|12695.6|12699.1|12697.6|12699.8|12698.7|12697|12695.5|147
1718728500000|2024-06-18 16:35:00|12699|12697.5|12700.7|12699.8|12700.8|12699.8|12699|12697.5|131
1718728800000|2024-06-18 16:40:00|12700.6|12699.7|12702|12700.5|12703.2|12701.7|12700.1|12698.9|194
1718729100000|2024-06-18 16:45:00|12701.2|12700.3|12700|12698.5|12701.6|12700.4|12699.4|12698.4|119
1718729400000|2024-06-18 16:50:00|12700.6|12699.1|12702.5|12701|12703.1|12701.6|12699.8|12698.4|189
1718729700000|2024-06-18 16:55:00|12702.3|12700.8|12703.2|12701.7|12703.3|12701.8|12700.3|12699.4|190
1718730000000|2024-06-18 17:00:00|12702.8|12701.9|12706.8|12705.9|12710.1|12708.9|12702.8|12701.4|389
1718730300000|2024-06-18 17:05:00|12707.1|12706.2|12704|12702.5|12708.4|12707.5|12703.3|12701.8|201
1718730600000|2024-06-18 17:10:00|12703.9|12702.4|12699.5|12698.6|12703.9|12702.4|12698.7|12697.8|206
1718730900000|2024-06-18 17:15:00|12699.6|12698.7|12703.1|12702.2|12703.1|12702.2|12699.5|12698.6|166
1718731200000|2024-06-18 17:20:00|12703.2|12702.3|12701.7|12700.8|12704.1|12703.2|12699.9|12698.4|219
1718731500000|2024-06-18 17:25:00|12701.4|12700.5|12703.1|12702.2|12705.9|12705|12700.8|12699.9|268
1718731800000|2024-06-18 17:30:00|12703.2|12702.3|12705.8|12704.9|12706.7|12705.2|12702|12700.5|225
1718732100000|2024-06-18 17:35:00|12706|12705.1|12708.2|12707.3|12708.8|12707.9|12705.8|12704.9|157
1718732400000|2024-06-18 17:40:00|12708.3|12707.4|12706.3|12705.4|12708.4|12707.5|12706.2|12705.3|140
1718732700000|2024-06-18 17:45:00|12706.1|12705.2|12706.7|12705.8|12707.7|12706.4|12705.8|12704.6|165
1718733000000|2024-06-18 17:50:00|12706.8|12705.9|12702.1|12701.2|12706.8|12705.9|12701.2|12699.7|157
1718733300000|2024-06-18 17:55:00|12702.2|12701.3|12704.2|12703.3|12704.4|12703.5|12701.8|12700.9|129
1718733600000|2024-06-18 18:00:00|12704|12703.1|12704.8|12703.9|12705.8|12704.9|12703.2|12702.3|197
1718733900000|2024-06-18 18:05:00|12704.6|12703.7|12707|12706.1|12708.8|12707.9|12704.6|12703.7|135
1718734200000|2024-06-18 18:10:00|12707.1|12706.2|12706.1|12704.6|12708.2|12706.9|12706|12704.5|132
1718734500000|2024-06-18 18:15:00|12706.2|12704.7|12705.8|12704.9|12709|12708.1|12705.8|12704.3|104
1718734800000|2024-06-18 18:20:00|12705.5|12704.6|12703.8|12702.9|12705.7|12704.8|12703.8|12702.7|108
1718735100000|2024-06-18 18:25:00|12703.6|12702.7|12703.2|12701.7|12705.3|12704.4|12703|12701.5|133
1718735400000|2024-06-18 18:30:00|12703.1|12701.6|12704|12702.5|12705|12703.7|12703.1|12701.6|162
1718735700000|2024-06-18 18:35:00|12703.9|12702.4|12702|12700.5|12704.5|12703|12701.9|12700.5|153
1718736000000|2024-06-18 18:40:00|12702.1|12700.6|12702.5|12701|12703.1|12701.6|12701.1|12699.6|174
1718736300000|2024-06-18 18:45:00|12702.6|12701.1|12703.5|12702.6|12704.4|12703.3|12701.8|12700.4|109
1718736600000|2024-06-18 18:50:00|12703.4|12702.5|12704.4|12703.5|12705.4|12704.5|12703.4|12702.5|147
1718736900000|2024-06-18 18:55:00|12704.5|12703.6|12709.5|12708.6|12710.1|12709.2|12704.4|12703.5|145
1718737200000|2024-06-18 19:00:00|12709.4|12708.5|12708.6|12707.7|12709.6|12708.7|12707.4|12706.3|194
1718737500000|2024-06-18 19:05:00|12708.5|12707.6|12707.8|12706.9|12709.6|12708.1|12707.7|12706.6|75
1718737800000|2024-06-18 19:10:00|12707.7|12706.8|12706.9|12705.4|12708.5|12707.6|12706.6|12705.4|77
1718738100000|2024-06-18 19:15:00|12706.8|12705.3|12706.2|12704.7|12707.2|12705.7|12705.8|12704.3|88
1718738400000|2024-06-18 19:20:00|12706.1|12704.6|12706.9|12705.4|12707.6|12706.1|12705.9|12704.4|101
1718738700000|2024-06-18 19:25:00|12706.8|12705.3|12706.6|12705.7|12708.1|12706.6|12705.9|12704.4|123
1718739000000|2024-06-18 19:30:00|12706.7|12705.8|12708.4|12707.5|12709.1|12707.6|12706.6|12705.7|130
1718739300000|2024-06-18 19:35:00|12708.5|12707.6|12708.5|12707.6|12709.6|12708.7|12707.7|12706.8|95
1718739600000|2024-06-18 19:40:00|12708.4|12707.5|12707.8|12706.3|12709.3|12708.4|12707.3|12706.1|87
1718739900000|2024-06-18 19:45:00|12707.9|12706.4|12706.9|12706|12708.7|12707.2|12706.5|12705.2|110
1718740200000|2024-06-18 19:50:00|12707.1|12706.2|12707.8|12706.3|12708.4|12707.2|12707|12706.1|100
1718740500000|2024-06-18 19:55:00|12707.9|12706.4|12708.7|12707.8|12708.7|12707.8|12706.5|12705.6|100
1718740800000|2024-06-18 20:00:00|12708.5|12707.6|12709.5|12708.6|12709.6|12708.7|12708.3|12707.3|48
1718741100000|2024-06-18 20:05:00|12709.7|12708.8|12711|12709.5|12711|12709.5|12709.4|12708.3|44
1718741400000|2024-06-18 20:10:00|12710.9|12709.4|12710.7|12709.8|12711.1|12709.9|12710.5|12709|24
1718741700000|2024-06-18 20:15:00|12710.6|12709.7|12710.7|12709.8|12710.9|12709.9|12710.2|12709.3|22
1718742000000|2024-06-18 20:20:00|12710.8|12709.9|12709.8|12708.9|12710.8|12709.9|12709.8|12708.9|20
1718742300000|2024-06-18 20:25:00|12709.9|12709|12710|12708.5|12710.7|12709.5|12709.8|12708.5|16
1718742600000|2024-06-18 20:30:00|12709.9|12708.4|12708.3|12706.8|12710|12708.5|12708.1|12706.6|30
1718742900000|2024-06-18 20:35:00|12708.5|12707|12708.1|12706.6|12708.7|12707.2|12707.9|12706.4|42
1718743200000|2024-06-18 20:40:00|12708.2|12706.7|12708.9|12707.4|12709.1|12707.9|12707.9|12706.4|51
1718743500000|2024-06-18 20:45:00|12709|12707.5|12709|12707.5|12709.2|12707.7|12708.8|12707.3|20
1718743800000|2024-06-18 20:50:00|12708.9|12707.4|12709.3|12707.8|12709.3|12707.8|12708.9|12707.4|13
1718744100000|2024-06-18 20:55:00|12709.7|12707.3|12712.3|12705.4|12712.3|12707.3|12709.5|12705.3|67
1718744400000|2024-06-18 21:00:00|12712.1|12705.2|12711|12699.1|12712.9|12705.2|12709.9|12698|13
1718744700000|2024-06-18 21:05:00|12709.8|12697.9|12712.1|12700.2|12712.1|12700.2|12709.8|12697.9|30
1718745000000|2024-06-18 21:10:00|12711.9|12700|12711.5|12699.6|12713.2|12701.3|12711.3|12699.4|72
1718745300000|2024-06-18 21:15:00|12711.8|12699.9|12712.5|12700.6|12714.1|12702.2|12711.7|12699.8|67
1718745600000|2024-06-18 21:20:00|12713|12701.1|12712.5|12700.6|12714.2|12703.2|12712.5|12700.6|25
1718745900000|2024-06-18 21:25:00|12713|12701.1|12713|12701.1|12714.2|12703.4|12712.5|12700.6|40
1718746200000|2024-06-18 21:30:00|12713.1|12701.2|12714.8|12702.9|12714.9|12703|12713|12701.1|58
1718746500000|2024-06-18 21:35:00|12714.4|12702.5|12714.4|12704.2|12715.6|12705|12714|12702.5|84
1718746800000|2024-06-18 21:40:00|12714.3|12703.7|12715.5|12704|12716.2|12704.8|12714|12703|179
1718747100000|2024-06-18 21:45:00|12715.6|12703.9|12715.1|12704.2|12716.6|12706.8|12713.7|12703.3|210
1718747400000|2024-06-18 21:50:00|12715|12704.7|12711.4|12699.5|12715.1|12704.8|12709.2|12697.3|125
1718747700000|2024-06-18 21:55:00|12711.3|12699.4|12714.7|12702.8|12716.6|12705.7|12711.3|12699.4|102
1718748000000|2024-06-18 22:00:00|12714.6|12702.7|12713.5|12709|12716|12711|12712.5|12701.1|88
1718748300000|2024-06-18 22:05:00|12713|12709.5|12711.4|12709.9|12713.1|12710.6|12711.4|12709.2|23
1718748600000|2024-06-18 22:10:00|12712.2|12709.3|12710.9|12709.4|12712.2|12709.9|12710.8|12708.9|11
1718748900000|2024-06-18 22:15:00|12711.3|12709.1|12710.8|12709.3|12711.3|12709.4|12710.6|12708.9|62
1718749200000|2024-06-18 22:20:00|12710.7|12709.2|12710.8|12709.3|12711.1|12709.3|12710.7|12709|18
1718749500000|2024-06-18 22:25:00|12710.7|12709.2|12710.8|12709.3|12710.8|12709.3|12710.7|12709.2|20
1718749800000|2024-06-18 22:30:00|12710.9|12709.4|12710.1|12708.6|12710.9|12709.4|12710|12708.5|16
1718750100000|2024-06-18 22:35:00|12710|12708.5|12710.8|12709.3|12710.8|12709.3|12710|12708.5|22
1718750400000|2024-06-18 22:40:00|12710.7|12709.2|12710.8|12709.3|12711.1|12709.6|12710.7|12709.2|24
1718750700000|2024-06-18 22:45:00|12710.6|12709.1|12710.9|12709.4|12711|12709.5|12710.6|12709.1|31
1718751000000|2024-06-18 22:50:00|12710.8|12709.3|12710.8|12709.3|12711|12709.5|12710.7|12709.2|23
1718751300000|2024-06-18 22:55:00|12710.9|12709.4|12710.8|12709.3|12710.9|12709.4|12710.6|12709.1|21
1718751600000|2024-06-18 23:00:00|12710.6|12709.1|12710.6|12709.1|12710.9|12709.4|12710.5|12709|35
1718751900000|2024-06-18 23:05:00|12710.7|12709.2|12710|12708.5|12710.9|12709.4|12710|12708.5|23
1718752200000|2024-06-18 23:10:00|12709.9|12708.4|12710.9|12709.4|12710.9|12709.4|12709.9|12708.4|10
1718752500000|2024-06-18 23:15:00|12710.7|12709.2|12710.7|12709.2|12710.9|12709.4|12710|12708.5|16
1718752800000|2024-06-18 23:20:00|12710.5|12709|12709.9|12708.4|12710.6|12709.1|12709.8|12708.3|24
1718753100000|2024-06-18 23:25:00|12710|12708.5|12710|12708.5|12710|12708.5|12709.7|12708.2|13
1718753400000|2024-06-18 23:30:00|12709.9|12708.4|12709.2|12707.7|12710|12708.5|12708.9|12707.4|30
1718753700000|2024-06-18 23:35:00|12709.1|12707.6|12709|12707.5|12709.7|12708.2|12708.7|12707.2|22
1718754000000|2024-06-18 23:40:00|12708.9|12707.4|12709|12707.5|12709.3|12707.8|12708.6|12707.2|19
1718754300000|2024-06-18 23:45:00|12709.1|12707.6|12709|12707.5|12709.5|12708|12708.6|12707.3|20
1718754600000|2024-06-18 23:50:00|12708.9|12707.4|12709.5|12708|12709.8|12708.3|12708.7|12707.2|86
1718754900000|2024-06-18 23:55:00|12709.7|12708.2|12707.7|12706.2|12710|12708.5|12707.6|12706.1|65
1718755200000|2024-06-19 00:00:00|12707.8|12706.3|12706.7|12705.2|12708.7|12707.5|12706.3|12705|132
1718755500000|2024-06-19 00:05:00|12706.6|12705.1|12707.5|12706|12708.2|12707.3|12705.5|12704.6|115
1718755800000|2024-06-19 00:10:00|12707.6|12706.1|12705.7|12704.2|12707.6|12706.4|12705.6|12704.1|121
1718756100000|2024-06-19 00:15:00|12705.6|12704.1|12706.5|12705|12707.1|12705.6|12705.5|12704|62
1718756400000|2024-06-19 00:20:00|12706.4|12704.9|12706.8|12705.3|12707.1|12705.6|12705.6|12704.1|68
1718756700000|2024-06-19 00:25:00|12706.9|12705.4|12706.2|12704.7|12707.1|12705.6|12706|12704.5|63
1718757000000|2024-06-19 00:30:00|12706.3|12704.8|12705.4|12703.9|12706.7|12705.2|12705.1|12703.6|96
1718757300000|2024-06-19 00:35:00|12705.5|12704|12705|12704.1|12706.1|12705.1|12704.9|12703.4|61
1718757600000|2024-06-19 00:40:00|12705.2|12704.3|12705.4|12704.5|12705.9|12704.6|12704.4|12703|69
1718757900000|2024-06-19 00:45:00|12705.2|12704.3|12705.5|12704.6|12706|12704.6|12705|12703.7|66
1718758200000|2024-06-19 00:50:00|12705.4|12704.5|12703.8|12702.3|12705.4|12704.5|12703.8|12702.3|57
1718758500000|2024-06-19 00:55:00|12703.7|12702.2|12704.5|12703.6|12705.1|12704.2|12703.5|12702.2|54
1718758800000|2024-06-19 01:00:00|12704.8|12703.3|12704.8|12703.9|12705.3|12704.4|12704.1|12702.6|75
1718759100000|2024-06-19 01:05:00|12704.9|12704|12706.2|12704.7|12706.8|12705.3|12704.7|12703.7|87
1718759400000|2024-06-19 01:10:00|12706.5|12705|12705.6|12704.1|12706.7|12705.6|12705.2|12704|76
1718759700000|2024-06-19 01:15:00|12705.7|12704.2|12706.9|12706|12707.1|12706.2|12705.6|12704.1|62
1718760000000|2024-06-19 01:20:00|12706.7|12705.8|12706.7|12705.2|12707.1|12706.2|12706.3|12705.2|50
1718760300000|2024-06-19 01:25:00|12706.6|12705.1|12705.8|12704.3|12706.6|12705.4|12705.3|12704.2|55
1718760600000|2024-06-19 01:30:00|12705.7|12704.2|12707.7|12706.2|12707.9|12706.4|12705.5|12704|132
1718760900000|2024-06-19 01:35:00|12707.9|12706.4|12707.8|12706.3|12708.2|12706.7|12707.6|12706.1|66
1718761200000|2024-06-19 01:40:00|12707.7|12706.2|12709.6|12708.1|12709.7|12708.2|12707.6|12706.1|95
1718761500000|2024-06-19 01:45:00|12709.7|12708.2|12710.9|12709.4|12711.2|12709.7|12709.7|12708.2|92
1718761800000|2024-06-19 01:50:00|12710.8|12709.3|12712.3|12710.8|12712.5|12711|12710.8|12709.3|89
1718762100000|2024-06-19 01:55:00|12712|12710.5|12711.9|12710.4|12712.8|12711.3|12711.2|12709.7|108
1718762400000|2024-06-19 02:00:00|12712|12710.5|12711.3|12709.8|12712.2|12710.7|12711|12709.5|98
1718762700000|2024-06-19 02:05:00|12711.4|12709.9|12710.7|12709.2|12711.6|12710.1|12710|12708.5|96
1718763000000|2024-06-19 02:10:00|12710.6|12709.1|12710.7|12709.2|12711|12709.5|12710.5|12709|95
1718763300000|2024-06-19 02:15:00|12710.8|12709.3|12710.9|12709.4|12711.1|12709.6|12710.7|12709.2|67
1718763600000|2024-06-19 02:20:00|12711|12709.5|12710.8|12709.3|12711.4|12709.9|12710.7|12709.2|47
1718763900000|2024-06-19 02:25:00|12710.7|12709.2|12711.4|12709.9|12711.6|12710.1|12710.7|12709.2|52
1718764200000|2024-06-19 02:30:00|12711.1|12710.2|12713.4|12712.5|12713.8|12712.6|12711.1|12710.2|69
1718764500000|2024-06-19 02:35:00|12713.5|12712.6|12713.2|12712.3|12714.1|12713.2|12713|12712.1|66
1718764800000|2024-06-19 02:40:00|12713.1|12712.2|12713.7|12712.8|12714|12712.8|12713|12711.9|68
1718765100000|2024-06-19 02:45:00|12713.5|12712.6|12713.8|12712.3|12714.2|12712.7|12712.6|12711.5|67
1718765400000|2024-06-19 02:50:00|12713.5|12712|12712.6|12711.7|12713.6|12712.2|12710.5|12709.6|94
1718765700000|2024-06-19 02:55:00|12712.7|12711.8|12711.6|12710.7|12713|12711.8|12711.5|12710.4|40
1718766000000|2024-06-19 03:00:00|12711.9|12710.4|12712.2|12710.7|12712.2|12710.7|12711.6|12710.1|64
1718766300000|2024-06-19 03:05:00|12712.4|12710.9|12712.9|12711.4|12713.1|12711.7|12712.4|12710.9|43
1718766600000|2024-06-19 03:10:00|12713.1|12711.6|12713.2|12711.7|12713.2|12711.7|12712.2|12710.7|47
1718766900000|2024-06-19 03:15:00|12713|12711.5|12712.9|12711.4|12713|12711.5|12712.6|12711.1|46
1718767200000|2024-06-19 03:20:00|12713|12711.5|12711.5|12710|12713.1|12711.6|12711.4|12709.9|74
1718767500000|2024-06-19 03:25:00|12711.6|12710.1|12712.7|12711.2|12712.9|12711.4|12711.6|12710.1|73
1718767800000|2024-06-19 03:30:00|12712.8|12711.3|12711|12710.1|12712.8|12711.3|12711|12710.1|62
1718768100000|2024-06-19 03:35:00|12711.1|12710.2|12710.4|12709.5|12711.1|12710.2|12709.5|12708.3|69
1718768400000|2024-06-19 03:40:00|12710.3|12709.4|12709.9|12708.4|12710.8|12709.6|12709.5|12708.1|77
1718768700000|2024-06-19 03:45:00|12709.8|12708.3|12708.9|12707.4|12709.8|12708.3|12708.7|12707.2|79
1718769000000|2024-06-19 03:50:00|12708.8|12707.3|12708.6|12707.1|12709|12707.5|12708.3|12706.8|86
1718769300000|2024-06-19 03:55:00|12708.7|12707.2|12709|12707.5|12709.1|12707.6|12708.5|12707|80
1718769600000|2024-06-19 04:00:00|12708.9|12707.4|12707.9|12706.4|12709|12707.5|12707.2|12705.7|74
1718769900000|2024-06-19 04:05:00|12708|12706.5|12707.9|12706.4|12708.2|12706.7|12707.7|12706.2|59
1718770200000|2024-06-19 04:10:00|12707.8|12706.3|12707.5|12706.6|12707.8|12706.6|12706.9|12705.4|32
1718770500000|2024-06-19 04:15:00|12708.5|12707|12707.3|12706.4|12708.7|12707.2|12707.2|12706.3|44
1718770800000|2024-06-19 04:20:00|12707.6|12706.1|12706.9|12705.4|12707.6|12706.1|12706.3|12704.9|71
1718771100000|2024-06-19 04:25:00|12706.7|12705.2|12706.4|12704.9|12706.8|12705.3|12705.9|12704.4|82
1718771400000|2024-06-19 04:30:00|12706.5|12705|12706.7|12705.2|12707.3|12705.8|12706.4|12704.9|80
1718771700000|2024-06-19 04:35:00|12706.6|12705.1|12706.9|12705.4|12707|12705.5|12706.6|12705.1|78
1718772000000|2024-06-19 04:40:00|12706.8|12705.3|12706.5|12705|12707|12705.7|12706.4|12704.9|58
1718772300000|2024-06-19 04:45:00|12706.4|12704.9|12706.5|12705|12706.7|12705.2|12706.4|12704.9|50
1718772600000|2024-06-19 04:50:00|12706.4|12704.9|12706.9|12705.4|12707.1|12705.6|12705.9|12704.4|69
1718772900000|2024-06-19 04:55:00|12706.8|12705.3|12706.8|12705.3|12707|12705.5|12706.2|12704.7|118
1718773200000|2024-06-19 05:00:00|12706.6|12705.7|12706.6|12705.1|12706.9|12705.7|12706.1|12704.9|51
1718773500000|2024-06-19 05:05:00|12706.5|12705|12707.5|12706.6|12708.6|12707.1|12706.5|12705|47
1718773800000|2024-06-19 05:10:00|12707.4|12706.5|12708|12706.5|12708.1|12706.8|12707.4|12706|61
1718774100000|2024-06-19 05:15:00|12707.7|12706.8|12707.4|12705.9|12708.2|12706.8|12706.8|12705.3|73
1718774400000|2024-06-19 05:20:00|12707.2|12705.7|12708.6|12707.1|12708.7|12707.2|12706.8|12705.3|106
1718774700000|2024-06-19 05:25:00|12708.7|12707.2|12709.8|12708.3|12709.8|12708.3|12707.8|12706.3|77
1718775000000|2024-06-19 05:30:00|12709.5|12708.6|12709.9|12708.4|12711.4|12709.9|12709.5|12708.3|99
1718775300000|2024-06-19 05:35:00|12709.8|12708.3|12710.3|12709.4|12710.8|12709.5|12709.6|12708.1|98
1718775600000|2024-06-19 05:40:00|12710.2|12709.3|12710.3|12708.8|12710.6|12709.3|12709.7|12708.2|117
1718775900000|2024-06-19 05:45:00|12710.4|12708.9|12708.4|12706.9|12710.4|12708.9|12708.4|12706.9|113
1718776200000|2024-06-19 05:50:00|12708.5|12707|12706.7|12705.2|12708.8|12707.3|12706.5|12705|99
1718776500000|2024-06-19 05:55:00|12706.8|12705.3|12707|12701.7|12708.6|12705.4|12701.1|12698.1|253
1718776800000|2024-06-19 06:00:00|12707.5|12699.7|12712.3|12710.8|12730.7|12722.1|12707.4|12699.7|670
1718777100000|2024-06-19 06:05:00|12712.4|12710.9|12715.4|12714.5|12717.7|12716.2|12711.7|12710.2|282
1718777400000|2024-06-19 06:10:00|12715.5|12714.6|12719.4|12717.9|12719.8|12718.3|12712.4|12710.9|206
1718777700000|2024-06-19 06:15:00|12719.1|12717.6|12719.8|12718.3|12720.2|12719.3|12716.5|12715.6|199
1718778000000|2024-06-19 06:20:00|12719.7|12718.2|12717.5|12716.6|12719.8|12718.3|12714.5|12713|162
1718778300000|2024-06-19 06:25:00|12717.6|12716.7|12717.2|12716.3|12717.7|12716.8|12714.4|12713.5|156
1718778600000|2024-06-19 06:30:00|12717.5|12716|12724.5|12723|12725.2|12723.7|12717|12715.5|261
1718778900000|2024-06-19 06:35:00|12724.4|12722.9|12727.4|12726.5|12730.3|12728.8|12723.6|12722.1|274
1718779200000|2024-06-19 06:40:00|12727.5|12726.6|12725|12724.1|12730.5|12729.3|12724|12722.5|199
1718779500000|2024-06-19 06:45:00|12725.1|12724.2|12726.1|12725.2|12728.3|12727.1|12725.1|12724.2|167
1718779800000|2024-06-19 06:50:00|12726|12725.1|12728|12727.1|12729.1|12728.2|12724.5|12723.6|154
1718780100000|2024-06-19 06:55:00|12726.9|12726|12726.3|12724.8|12727.4|12726.5|12724.4|12722.9|179
1718780400000|2024-06-19 07:00:00|12726|12725.1|12729.9|12728.4|12730.8|12729.7|12724.2|12722.7|336
1718780700000|2024-06-19 07:05:00|12730|12728.5|12732.4|12730.9|12733.6|12732.1|12729.2|12728.3|272
1718781000000|2024-06-19 07:10:00|12732.7|12731.2|12728.3|12726.8|12733.4|12731.9|12727.7|12726.2|243
1718781300000|2024-06-19 07:15:00|12728.2|12726.7|12721.7|12720.2|12728.3|12727.2|12721.1|12719.8|301
1718781600000|2024-06-19 07:20:00|12721.6|12720.1|12722.4|12720.9|12723.8|12722.3|12716|12715.1|287
1718781900000|2024-06-19 07:25:00|12722.5|12721|12724.2|12723.3|12725.3|12723.8|12721.8|12720.7|198
1718782200000|2024-06-19 07:30:00|12723.6|12722.7|12723.6|12722.1|12723.6|12722.7|12721.1|12719.6|189
1718782500000|2024-06-19 07:35:00|12723.5|12722|12725.2|12724.3|12727|12726|12723.5|12722|174
1718782800000|2024-06-19 07:40:00|12725|12724.1|12725|12724.1|12727.2|12725.9|12722.6|12721.4|170
1718783100000|2024-06-19 07:45:00|12724.9|12724|12727|12726.1|12727.4|12726.4|12724.5|12723.5|173
1718783400000|2024-06-19 07:50:00|12727.1|12726.2|12729.6|12728.1|12729.7|12728.2|12726.1|12725.2|136
1718783700000|2024-06-19 07:55:00|12730.1|12728.6|12728.2|12726.7|12731.2|12729.7|12727.5|12726.6|147
1718784000000|2024-06-19 08:00:00|12727.9|12727|12726.1|12724.6|12729.8|12728.9|12725.8|12724.3|178
1718784300000|2024-06-19 08:05:00|12725.9|12724.4|12729|12727.5|12729.2|12727.7|12725.9|12724.4|151
1718784600000|2024-06-19 08:10:00|12729.1|12727.6|12730.4|12729.5|12731.2|12729.7|12728.6|12727.1|106
1718784900000|2024-06-19 08:15:00|12730.3|12729.4|12729.1|12727.6|12731.5|12730.4|12728.3|12726.8|155
1718785200000|2024-06-19 08:20:00|12729|12727.5|12730.5|12729.6|12732.2|12731.3|12728.6|12727.1|130
1718785500000|2024-06-19 08:25:00|12730.4|12729.5|12730.3|12728.8|12732.8|12731.4|12729|12727.8|174
1718785800000|2024-06-19 08:30:00|12730.1|12728.6|12732.4|12731.5|12733.5|12732|12729.3|12727.8|165
1718786100000|2024-06-19 08:35:00|12732|12731.1|12730.6|12729.1|12732.3|12731.4|12728.8|12727.3|196
1718786400000|2024-06-19 08:40:00|12730.5|12729|12730|12729.1|12731.8|12730.5|12728.9|12727.8|139
1718786700000|2024-06-19 08:45:00|12730.1|12729.2|12732.6|12731.1|12733.1|12732.2|12730.1|12729|105
1718787000000|2024-06-19 08:50:00|12732.7|12731.2|12732.1|12731.2|12732.8|12731.4|12730.4|12729.3|105
1718787300000|2024-06-19 08:55:00|12732.3|12731.4|12733.4|12731.9|12733.6|12732.1|12732|12731.1|132
1718787600000|2024-06-19 09:00:00|12733.1|12732.2|12730.9|12729.4|12733.2|12732.2|12730.5|12729|201
1718787900000|2024-06-19 09:05:00|12731|12729.5|12733|12732.1|12733.2|12732.2|12729.6|12728.1|153
1718788200000|2024-06-19 09:10:00|12733.1|12732.2|12737.1|12736.2|12737.1|12736.2|12732.5|12731.6|104
1718788500000|2024-06-19 09:15:00|12737|12736.1|12737|12735.5|12737.9|12737|12736|12734.5|144
1718788800000|2024-06-19 09:20:00|12737.2|12735.7|12734.4|12733.5|12737.3|12735.8|12732.9|12731.5|168
1718789100000|2024-06-19 09:25:00|12734.5|12733.6|12733.8|12732.9|12734.5|12733.6|12732.6|12731.6|158
1718789400000|2024-06-19 09:30:00|12733.3|12732.4|12734.4|12732.9|12734.6|12733.1|12731.5|12730|148
1718789700000|2024-06-19 09:35:00|12734.3|12732.8|12732.1|12730.6|12734.8|12733.4|12731.9|12730.4|135
1718790000000|2024-06-19 09:40:00|12732|12730.5|12728.8|12727.3|12732.3|12730.8|12728.5|12727|195
1718790300000|2024-06-19 09:45:00|12728.9|12727.4|12730.4|12729.5|12730.5|12729.6|12727.8|12726.9|106
1718790600000|2024-06-19 09:50:00|12730.5|12729.6|12733.5|12732|12733.8|12732.3|12730.5|12729|141
1718790900000|2024-06-19 09:55:00|12733.4|12731.9|12731.2|12730.3|12734.2|12733.2|12730.5|12729.6|126
1718791200000|2024-06-19 10:00:00|12731.1|12730.2|12730.2|12729.3|12731.6|12730.7|12730|12728.9|120
1718791500000|2024-06-19 10:05:00|12730|12729.1|12730.2|12729.3|12730.5|12729.6|12728.7|12727.2|124
1718791800000|2024-06-19 10:10:00|12730.3|12729.4|12730.2|12729.3|12732.7|12731.2|12729.9|12728.7|122
1718792100000|2024-06-19 10:15:00|12730.1|12729.2|12730.5|12729.6|12731.5|12730.6|12729.8|12728.9|126
1718792400000|2024-06-19 10:20:00|12730.4|12729.5|12732.5|12731.6|12733.1|12732.2|12730.2|12729|100
1718792700000|2024-06-19 10:25:00|12732.6|12731.7|12731.3|12730.4|12734.2|12733.3|12731.2|12730.1|136
1718793000000|2024-06-19 10:30:00|12731.5|12730|12732.9|12731.4|12735.4|12733.9|12730.9|12729.4|156
1718793300000|2024-06-19 10:35:00|12732.8|12731.3|12733|12731.5|12733.4|12731.9|12731.3|12729.8|139
1718793600000|2024-06-19 10:40:00|12732.7|12731.2|12734|12732.5|12734.6|12733.1|12732|12730.5|117
1718793900000|2024-06-19 10:45:00|12734.1|12732.6|12736|12734.5|12737.3|12735.8|12734.1|12732.6|94
1718794200000|2024-06-19 10:50:00|12736.1|12734.6|12737.8|12736.9|12740.7|12739.2|12735.4|12734.3|181
1718794500000|2024-06-19 10:55:00|12738|12737.1|12735.9|12734.4|12739.6|12738.7|12734.9|12733.4|305
1718794800000|2024-06-19 11:00:00|12736.3|12734.8|12733.6|12732.1|12736.5|12735|12733|12731.5|295
1718795100000|2024-06-19 11:05:00|12733.5|12732|12731|12730.1|12733.5|12732|12730.3|12728.8|166
1718795400000|2024-06-19 11:10:00|12730.9|12730|12733.5|12732|12734.2|12733.1|12730.9|12730|182
1718795700000|2024-06-19 11:15:00|12733.4|12731.9|12729.8|12728.3|12733.4|12732.2|12729.6|12728.1|123
1718796000000|2024-06-19 11:20:00|12730.1|12728.6|12729.9|12728.4|12731|12729.7|12729.4|12728.1|131
1718796300000|2024-06-19 11:25:00|12729.8|12728.3|12730.3|12728.8|12731.5|12730|12729.1|12727.6|110
1718796600000|2024-06-19 11:30:00|12730.1|12728.6|12732.4|12730.9|12733.3|12732.2|12729.8|12728.3|126
1718796900000|2024-06-19 11:35:00|12732.3|12730.8|12732.8|12731.3|12733.4|12732.5|12731|12730.1|129
1718797200000|2024-06-19 11:40:00|12732.4|12731.5|12733.4|12731.9|12734.3|12732.8|12730.6|12729.4|105
1718797500000|2024-06-19 11:45:00|12733.5|12732|12731.1|12729.6|12734.6|12733.7|12730.7|12729.2|151
1718797800000|2024-06-19 11:50:00|12731|12729.5|12733.3|12731.8|12733.4|12731.9|12730.6|12729.3|130
1718798100000|2024-06-19 11:55:00|12733.1|12731.6|12733.9|12732.4|12733.9|12732.4|12731.1|12729.6|122
1718798400000|2024-06-19 12:00:00|12734.2|12732.7|12733.2|12732.3|12735|12733.5|12732.6|12731.1|165
1718798700000|2024-06-19 12:05:00|12733.3|12732.4|12728|12727.1|12733.3|12732.4|12727.9|12727|160
1718799000000|2024-06-19 12:10:00|12727.7|12726.8|12728.1|12726.6|12729.7|12728.2|12726.5|12725|130
1718799300000|2024-06-19 12:15:00|12728|12726.5|12727.6|12726.7|12729.9|12728.4|12727.2|12725.9|132
1718799600000|2024-06-19 12:20:00|12727.7|12726.8|12728.5|12727|12730.8|12729.6|12727.7|12726.4|108
1718799900000|2024-06-19 12:25:00|12728.4|12726.9|12728.3|12726.8|12729.8|12728.3|12726.9|12725.4|160
1718800200000|2024-06-19 12:30:00|12728|12727.1|12728|12726.5|12729.2|12728.3|12726.2|12724.9|139
1718800500000|2024-06-19 12:35:00|12727.9|12726.4|12724.8|12723.3|12728.5|12727.6|12724.8|12723.3|129
1718800800000|2024-06-19 12:40:00|12724.7|12723.2|12721.7|12720.8|12725.8|12724.3|12721.4|12720.2|148
1718801100000|2024-06-19 12:45:00|12721.6|12720.7|12719|12718.1|12723.1|12721.9|12718.6|12717.1|117
1718801400000|2024-06-19 12:50:00|12718.9|12718|12720.3|12719.4|12721.5|12720.6|12716.4|12714.9|167
1718801700000|2024-06-19 12:55:00|12720.4|12719.5|12720.6|12719.1|12721|12719.5|12717.4|12716.1|197
1718802000000|2024-06-19 13:00:00|12720.7|12719.2|12722.4|12720.9|12722.5|12721.3|12719.4|12717.9|196
1718802300000|2024-06-19 13:05:00|12722.5|12721|12722.8|12721.3|12722.9|12721.4|12720.4|12718.9|164
1718802600000|2024-06-19 13:10:00|12723.1|12721.6|12721|12720.1|12723.1|12722.2|12720.5|12719.6|125
1718802900000|2024-06-19 13:15:00|12721.1|12720.2|12722.2|12721.3|12722.3|12721.4|12718.9|12718|113
1718803200000|2024-06-19 13:20:00|12722.1|12721.2|12720.5|12719.6|12722.3|12721.4|12719.4|12718.5|140
1718803500000|2024-06-19 13:25:00|12720.6|12719.7|12719.8|12718.9|12722.4|12721.5|12719.3|12718.3|124
1718803800000|2024-06-19 13:30:00|12719.7|12718.8|12719.3|12718.4|12720.5|12719.4|12717.3|12716.4|125
1718804100000|2024-06-19 13:35:00|12719.2|12718.3|12719.3|12718.4|12720.7|12719.6|12718.3|12717.3|95
1718804400000|2024-06-19 13:40:00|12719.4|12718.5|12721.3|12720.4|12721.4|12720.5|12718.4|12717.5|129
1718804700000|2024-06-19 13:45:00|12721.2|12720.3|12721.1|12720.2|12722.5|12721.6|12719.6|12718.7|121
1718805000000|2024-06-19 13:50:00|12720.8|12719.9|12720.9|12720|12721.9|12721|12719.2|12718.3|165
1718805300000|2024-06-19 13:55:00|12720.8|12719.9|12722.3|12721.4|12722.8|12721.9|12720.8|12719.9|104
1718805600000|2024-06-19 14:00:00|12722.2|12721.3|12723.6|12722.7|12725.8|12724.3|12722|12721.1|180
1718805900000|2024-06-19 14:05:00|12723.7|12722.8|12723.2|12722.3|12726.5|12725|12723.2|12722.3|154
1718806200000|2024-06-19 14:10:00|12723.1|12722.2|12724.4|12722.9|12725.4|12723.9|12721.9|12720.4|139
1718806500000|2024-06-19 14:15:00|12724.3|12722.8|12725.8|12724.3|12725.9|12724.8|12722.4|12720.9|127
1718806800000|2024-06-19 14:20:00|12726|12724.5|12727.4|12725.9|12727.4|12726.2|12725.5|12724.1|102
1718807100000|2024-06-19 14:25:00|12727.5|12726|12728.3|12726.8|12730.1|12728.6|12727.5|12726|186
1718807400000|2024-06-19 14:30:00|12728.2|12726.7|12728.4|12727.5|12730.9|12729.4|12728|12726.5|110
1718807700000|2024-06-19 14:35:00|12728.3|12727.4|12728.4|12726.9|12728.5|12727.5|12727.2|12726.3|70
1718808000000|2024-06-19 14:40:00|12728.5|12727|12727.5|12726|12728.5|12727.1|12725.3|12723.8|121
1718808300000|2024-06-19 14:45:00|12727.3|12726.4|12730.2|12729.3|12730.2|12729.3|12727.2|12726.1|91
1718808600000|2024-06-19 14:50:00|12730.1|12729.2|12732.4|12731.5|12733.1|12732.2|12730.1|12729.2|119
1718808900000|2024-06-19 14:55:00|12732.5|12731.6|12731.3|12729.8|12734.3|12733.4|12730.4|12729.5|214
1718809200000|2024-06-19 15:00:00|12731.4|12729.9|12731.7|12730.2|12732.6|12731.4|12730.3|12728.8|194
1718809500000|2024-06-19 15:05:00|12731.6|12730.1|12729.8|12728.3|12731.6|12730.1|12728.7|12727.8|118
1718809800000|2024-06-19 15:10:00|12729.7|12728.2|12727.7|12726.2|12730.5|12729|12727.7|12726.2|131
1718810100000|2024-06-19 15:15:00|12727.8|12726.3|12726.6|12725.1|12728.3|12726.8|12725.5|12724.1|146
1718810400000|2024-06-19 15:20:00|12726.7|12725.2|12723.7|12722.2|12726.7|12725.2|12723.4|12721.9|55
1718810700000|2024-06-19 15:25:00|12723.6|12722.1|12725|12724.1|12725.5|12724.3|12723.6|12722.1|75
1718811000000|2024-06-19 15:30:00|12725.2|12724.3|12724.7|12723.8|12725.3|12724.4|12724.1|12723|54
1718811300000|2024-06-19 15:35:00|12724.6|12723.7|12724.3|12722.8|12724.6|12723.7|12723.9|12722.7|61
1718811600000|2024-06-19 15:40:00|12724.4|12722.9|12723.5|12722|12725.4|12723.9|12723.4|12721.9|64
1718811900000|2024-06-19 15:45:00|12723.4|12721.9|12721.9|12720.4|12723.5|12722|12721.8|12720.3|82
1718812200000|2024-06-19 15:50:00|12721.6|12720.1|12722.5|12721|12723.5|12722|12721.6|12720.1|63
1718812500000|2024-06-19 15:55:00|12722.4|12720.9|12724.5|12723|12724.7|12723.2|12721.9|12720.4|61
1718812800000|2024-06-19 16:00:00|12724.6|12723.1|12724.5|12723|12724.7|12723.2|12723.7|12722.2|69
1718813100000|2024-06-19 16:05:00|12724.4|12722.9|12724.7|12723.2|12725.6|12724.1|12724.4|12722.9|74
1718813400000|2024-06-19 16:10:00|12724.8|12723.3|12725.6|12724.1|12726.3|12725.1|12724.7|12723.2|44
1718813700000|2024-06-19 16:15:00|12725.7|12724.2|12725.5|12724|12726.1|12724.6|12725.5|12724|63
1718814000000|2024-06-19 16:20:00|12725.4|12723.9|12724.8|12723.3|12725.9|12724.4|12724.6|12723.1|60
1718814300000|2024-06-19 16:25:00|12724.9|12723.4|12725.5|12724|12725.5|12724|12724.6|12723.1|87
1718814600000|2024-06-19 16:30:00|12725.6|12724.1|12725.4|12724.5|12725.7|12724.6|12725.1|12723.9|26
1718814900000|2024-06-19 16:35:00|12725.5|12724.6|12724.6|12723.1|12725.7|12724.6|12724.3|12722.8|44
1718815200000|2024-06-19 16:40:00|12724.5|12723|12724.5|12723|12724.7|12723.5|12724.3|12722.8|59
1718815500000|2024-06-19 16:45:00|12724.4|12722.9|12721.6|12720.1|12724.4|12722.9|12721.6|12720.1|44
1718815800000|2024-06-19 16:50:00|12721.4|12719.9|12722.3|12720.8|12722.3|12720.8|12721.1|12719.8|33
1718816100000|2024-06-19 16:55:00|12722.4|12720.9|12721.7|12720.2|12722.5|12721|12721.3|12719.8|70
1718816400000|2024-06-19 17:00:00|12721.6|12720.1|12720.9|12719.4|12721.6|12720.1|12720.4|12718.9|28
1718816700000|2024-06-19 17:05:00|12721|12719.5|12721.7|12720.2|12722.2|12720.7|12720.7|12719.2|36
1718817000000|2024-06-19 17:10:00|12721.9|12720.4|12722.1|12720.6|12722.6|12721.1|12721.9|12720.4|20
1718817300000|2024-06-19 17:15:00|12722.2|12720.7|12722.1|12720.6|12722.5|12721|12722.1|12720.6|21
1718817600000|2024-06-19 17:20:00|12722|12720.5|12722.1|12720.6|12722.3|12721|12721.8|12720.5|19
1718817900000|2024-06-19 17:25:00|12722.2|12720.7|12720.9|12719.4|12722.6|12721.4|12720.8|12719.3|19
1718818200000|2024-06-19 17:30:00|12721|12719.5|12719.4|12717.9|12721|12719.5|12719.3|12717.8|19
1718818500000|2024-06-19 17:35:00|12719.3|12717.8|12718.4|12716.9|12719.5|12718|12717.6|12716.1|24
1718818800000|2024-06-19 17:40:00|12718.6|12717.1|12718.5|12717|12718.6|12717.3|12718|12716.9|13
1718819100000|2024-06-19 17:45:00|12718.4|12716.9|12717.8|12716.3|12718.5|12717.3|12717.6|12716.2|16
1718819400000|2024-06-19 17:50:00|12717.7|12716.2|12717.5|12716|12718.1|12716.6|12717.4|12715.9|28
1718819700000|2024-06-19 17:55:00|12717.6|12716.1|12717.3|12716.4|12717.8|12716.4|12717.2|12715.9|26
1718820000000|2024-06-19 18:00:00|12717.2|12716.3|12716.1|12714.6|12717.6|12716.3|12716|12714.5|28
1718820300000|2024-06-19 18:05:00|12716|12714.5|12715.5|12714|12716|12714.5|12715.4|12713.9|23
1718820600000|2024-06-19 18:10:00|12715.6|12714.1|12715.6|12714.1|12716|12714.5|12715.6|12714.1|14
1718820900000|2024-06-19 18:15:00|12715.3|12714.4|12715.4|12713.9|12715.6|12714.4|12715.2|12713.8|13
1718821200000|2024-06-19 18:20:00|12715.3|12713.8|12715|12713.5|12715.3|12713.8|12715|12713.5|15
1718821800000|2024-06-19 18:30:00|12714.7|12713.8|12715.2|12713.7|12715.2|12713.9|12714.7|12713.3|25
1718822100000|2024-06-19 18:35:00|12715.1|12713.6|12715.5|12714|12715.5|12714|12715.1|12713.6|12
1718822400000|2024-06-19 18:40:00|12715.6|12714.1|12716.7|12715.2|12716.8|12715.3|12715.4|12713.9|21
1718822700000|2024-06-19 18:45:00|12716.8|12715.3|12716.4|12714.9|12716.9|12715.4|12716.1|12714.6|32
1718823000000|2024-06-19 18:50:00|12715.8|12714.3|12717.2|12715.7|12717.2|12715.7|12715.6|12714.1|24
1718823300000|2024-06-19 18:55:00|12717.3|12715.8|12718.6|12717.1|12718.6|12717.1|12716.9|12715.7|33
1718823600000|2024-06-19 19:00:00|12718.7|12717.2|12717.7|12716.2|12719.3|12718.4|12717.7|12716.2|37
1718823900000|2024-06-19 19:05:00|12717.6|12716.1|12717.6|12716.1|12717.7|12716.5|12717.3|12716|18
1718824200000|2024-06-19 19:10:00|12717.7|12716.2|12718.4|12716.9|12718.4|12716.9|12717.4|12716|26
1718824500000|2024-06-19 19:15:00|12718.3|12716.8|12717.8|12716.3|12718.5|12717|12717.5|12716|25
1718824800000|2024-06-19 19:20:00|12718|12716.5|12717.5|12716|12718|12716.5|12717.2|12715.7|24
1718825100000|2024-06-19 19:25:00|12717.4|12715.9|12717.8|12716.3|12717.9|12716.4|12717.4|12715.9|25
1718825400000|2024-06-19 19:30:00|12717.7|12716.2|12717.4|12715.9|12717.7|12716.2|12717.3|12715.8|12
1718825700000|2024-06-19 19:35:00|12717.5|12716|12717.8|12716.3|12718.3|12716.8|12717.4|12715.9|22
1718826000000|2024-06-19 19:40:00|12717.9|12716.4|12718.2|12716.7|12718.2|12716.7|12717.8|12716.3|19
1718826300000|2024-06-19 19:45:00|12718.3|12716.8|12719.4|12717.9|12719.5|12718|12717.9|12716.8|19
1718826600000|2024-06-19 19:50:00|12719.5|12718|12719.5|12718|12719.5|12718.3|12719.2|12717.9|6
1718826900000|2024-06-19 19:55:00|12719.4|12717.9|12718.9|12717.4|12719.7|12718.2|12718.9|12717.4|37
1718827200000|2024-06-19 20:00:00|12719|12717.5|12718.5|12717|12719|12717.5|12718.3|12716.8|25
1718827500000|2024-06-19 20:05:00|12718.6|12717.1|12718.5|12717|12718.6|12717.1|12718.5|12717|16
1718827800000|2024-06-19 20:10:00|12718.6|12717.1|12718.9|12717.4|12719|12717.5|12718.6|12717.1|18
1718828100000|2024-06-19 20:15:00|12718.7|12717.2|12719.7|12718.2|12720.4|12718.9|12718.6|12717.1|33
1718828400000|2024-06-19 20:20:00|12719.6|12718.1|12719.6|12718.1|12719.7|12718.2|12719.3|12717.8|18
1718828700000|2024-06-19 20:25:00|12719.7|12718.2|12719.4|12717.9|12719.7|12718.4|12719.3|12717.9|17
1718829000000|2024-06-19 20:30:00|12719.3|12717.8|12719.6|12718.1|12719.7|12718.2|12719.3|12717.8|23
1718829300000|2024-06-19 20:35:00|12719.7|12718.2|12720|12718.5|12720|12718.5|12719.7|12718.2|14
1718829600000|2024-06-19 20:40:00|12720.1|12718.6|12720.1|12718.6|12720.4|12718.9|12719.9|12718.4|40
1718829900000|2024-06-19 20:45:00|12720.2|12718.7|12720.3|12718.8|12720.3|12718.8|12719.7|12718.1|41
1718830200000|2024-06-19 20:50:00|12720.6|12718.5|12720.3|12718.8|12720.8|12719|12719.6|12718.1|55
1718830500000|2024-06-19 20:55:00|12720.8|12718.4|12726|12714.1|12726.1|12718.4|12720.8|12714.1|68
1718830800000|2024-06-19 21:00:00|12725.6|12713.7|12725.1|12713.2|12726.5|12714.6|12725.1|12713.2|12
1718831100000|2024-06-19 21:05:00|12725.8|12713.9|12727|12715.1|12727.1|12715.2|12725.8|12713.9|14
1718831400000|2024-06-19 21:10:00|12726.7|12714.8|12726.6|12714.7|12727.7|12715.8|12725.6|12713.7|52
1718831700000|2024-06-19 21:15:00|12726.5|12714.6|12726.8|12714.9|12726.9|12715|12726.5|12714.6|8
1718832000000|2024-06-19 21:20:00|12726.6|12714.7|12727.9|12716|12728|12716.1|12726.4|12714.5|32
1718832300000|2024-06-19 21:25:00|12727.5|12715.6|12728.9|12717|12729.5|12717.6|12727.5|12715.6|10
1718832600000|2024-06-19 21:30:00|12729|12717.1|12727.9|12716|12729|12717.1|12727.8|12715.9|24
1718832900000|2024-06-19 21:35:00|12727.8|12715.9|12726.4|12714.5|12728|12716.1|12726.4|12714.5|31
1718833200000|2024-06-19 21:40:00|12726.2|12714.3|12726.8|12714.9|12727.3|12715.4|12726.2|12714.3|27
1718833500000|2024-06-19 21:45:00|12727|12715.1|12726.3|12714.4|12728.7|12716.8|12725.8|12713.9|27
1718833800000|2024-06-19 21:50:00|12726.2|12714.3|12726|12714.1|12726.3|12714.4|12725.4|12713.5|45
1718834100000|2024-06-19 21:55:00|12725.8|12713.9|12727.6|12715.7|12730.1|12718.2|12725.8|12713.9|71
1718834400000|2024-06-19 22:00:00|12727.1|12715.2|12724.3|12718.3|12729|12719.5|12723.5|12711.6|150
1718834700000|2024-06-19 22:05:00|12723.8|12718.9|12721.4|12718.7|12725.6|12720|12721.4|12718|146
1718835000000|2024-06-19 22:10:00|12721.9|12718.8|12721.6|12720.1|12722.5|12720.4|12721.2|12718.7|42
1718835300000|2024-06-19 22:15:00|12721.7|12720.2|12721.7|12720.2|12722.1|12720.5|12721.4|12719.7|57
1718835600000|2024-06-19 22:20:00|12721.8|12720.3|12721.8|12720.3|12722|12720.5|12721.6|12720.1|38
1718835900000|2024-06-19 22:25:00|12721.9|12720.4|12720.9|12719.4|12721.9|12720.4|12720.7|12719.2|39
1718836200000|2024-06-19 22:30:00|12721.2|12719.1|12720.8|12719.3|12721.2|12719.7|12720.6|12719|39
1718836500000|2024-06-19 22:35:00|12720.9|12719.4|12720.4|12718.9|12721.3|12719.5|12720.3|12718.8|59
1718836800000|2024-06-19 22:40:00|12720.5|12719|12719.1|12717.6|12721|12719|12718.5|12717|48
1718837100000|2024-06-19 22:45:00|12719.2|12717.7|12720.7|12719.2|12721.5|12720|12718.9|12717.4|72
1718837400000|2024-06-19 22:50:00|12721.8|12720.3|12720.8|12719.3|12721.8|12720.3|12720.2|12718.7|43
1718837700000|2024-06-19 22:55:00|12720.7|12719.2|12720.6|12719.1|12721.5|12720|12720.4|12718.9|47
1718838000000|2024-06-19 23:00:00|12720.7|12719.2|12721.4|12719.9|12721.7|12720.2|12720.6|12719.1|29
1718838300000|2024-06-19 23:05:00|12721.3|12719.8|12721.1|12719.6|12721.6|12720.1|12720.4|12718.9|32
1718838600000|2024-06-19 23:10:00|12720.8|12719.3|12720.8|12719.3|12721.2|12719.7|12720.6|12719.1|26
1718838900000|2024-06-19 23:15:00|12720.9|12719.4|12720.6|12719.1|12720.9|12719.4|12720.3|12718.8|18
1718839200000|2024-06-19 23:20:00|12720.4|12718.9|12721.5|12720|12721.5|12720|12720.3|12718.8|22
1718839500000|2024-06-19 23:25:00|12721.2|12719.7|12721.6|12720.1|12721.7|12720.2|12720.5|12719|34
1718839800000|2024-06-19 23:30:00|12721.7|12720.2|12721.6|12720.1|12721.8|12720.3|12720.8|12719.3|40
1718840100000|2024-06-19 23:35:00|12721.5|12720|12721.6|12720.1|12721.7|12720.2|12720.7|12719.2|24
1718840400000|2024-06-19 23:40:00|12721.5|12720|12721.9|12720.4|12721.9|12720.4|12721.5|12720|31
1718840700000|2024-06-19 23:45:00|12722|12720.5|12721.5|12720|12722.1|12720.6|12720.8|12719.3|50
1718841000000|2024-06-19 23:50:00|12721.4|12719.9|12721.5|12720|12722.4|12720.9|12721.4|12719.9|61
1718841300000|2024-06-19 23:55:00|12721.8|12720.3|12721|12719.5|12721.9|12720.4|12720.8|12719.3|67
1718841600000|2024-06-20 00:00:00|12720.9|12719.4|12717.6|12716.1|12721.1|12719.6|12717.5|12716|114
1718841900000|2024-06-20 00:05:00|12717.5|12716|12716.5|12715|12717.8|12716.3|12715.7|12714.2|76
1718842200000|2024-06-20 00:10:00|12716.6|12715.1|12715.6|12714.1|12716.7|12715.2|12715.5|12714|84
1718842500000|2024-06-20 00:15:00|12715|12713.5|12716.3|12715.4|12716.8|12715.6|12714.7|12713.5|63
1718842800000|2024-06-20 00:20:00|12716.5|12715|12715.5|12714|12717.3|12716.4|12715.5|12714|63
1718843100000|2024-06-20 00:25:00|12715.4|12713.9|12716.4|12714.9|12716.5|12715|12714.9|12713.4|71
1718843400000|2024-06-20 00:30:00|12716.1|12714.6|12716|12714.5|12717.1|12715.6|12715.7|12714.2|79
1718843700000|2024-06-20 00:35:00|12715.9|12714.4|12716.6|12715.1|12716.9|12715.4|12715.8|12714.3|71
1718844000000|2024-06-20 00:40:00|12716.7|12715.2|12716.4|12714.9|12717|12715.5|12716.3|12714.8|76
1718844300000|2024-06-20 00:45:00|12716.5|12715|12717.5|12716|12717.9|12716.4|12716.2|12714.7|72
1718844600000|2024-06-20 00:50:00|12717.7|12716.2|12718.6|12717.1|12718.6|12717.1|12716|12714.5|101
1718844900000|2024-06-20 00:55:00|12719.1|12717.6|12716.4|12714.9|12719.1|12717.6|12716.1|12714.6|114
1718845200000|2024-06-20 01:00:00|12716.1|12715.2|12719.2|12718.3|12719.2|12718.3|12716|12714.8|65
1718845500000|2024-06-20 01:05:00|12719.4|12717.9|12717.6|12716.1|12719.9|12718.4|12717.5|12716|80
1718845800000|2024-06-20 01:10:00|12717.7|12716.2|12718.5|12717|12718.9|12717.4|12717.6|12716.1|42
1718846100000|2024-06-20 01:15:00|12718.6|12717.1|12713.9|12712.4|12719.6|12718.1|12712.9|12711.4|244
1718846400000|2024-06-20 01:20:00|12713.7|12712.2|12714.4|12712.9|12715.3|12713.8|12713.3|12711.8|137
1718846700000|2024-06-20 01:25:00|12714.3|12712.8|12712.5|12711|12714.9|12713.4|12712.5|12711|112
1718847000000|2024-06-20 01:30:00|12712.7|12711.2|12716.4|12714.9|12716.8|12715.3|12711.4|12709.9|109
1718847300000|2024-06-20 01:35:00|12716.3|12714.8|12717.6|12716.1|12718.5|12717|12716|12714.5|128
1718847600000|2024-06-20 01:40:00|12717.5|12716|12716.2|12714.7|12718.4|12717|12716|12714.5|91
1718847900000|2024-06-20 01:45:00|12716.3|12714.8|12716.4|12714.9|12716.4|12714.9|12714.7|12713.5|80
1718848200000|2024-06-20 01:50:00|12716.5|12715|12716.3|12715.4|12716.6|12715.4|12715.1|12713.6|48
1718848500000|2024-06-20 01:55:00|12716.6|12715.1|12716.6|12715.1|12717.6|12716.5|12715.9|12714.4|67
1718848800000|2024-06-20 02:00:00|12716.5|12715|12715.5|12714|12716.6|12715.1|12715.2|12713.7|66
1718849100000|2024-06-20 02:05:00|12715.7|12714.2|12715.6|12714.1|12716.4|12714.9|12715.2|12713.7|89
1718849400000|2024-06-20 02:10:00|12715.5|12714|12712.7|12711.2|12715.6|12714.1|12712.6|12711.1|70
1718849700000|2024-06-20 02:15:00|12712.6|12711.1|12713.7|12712.2|12713.8|12712.3|12712.5|12711|44
1718850000000|2024-06-20 02:20:00|12713.6|12712.1|12714.5|12713|12714.6|12713.1|12713.4|12711.9|57
1718850300000|2024-06-20 02:25:00|12714.6|12713.1|12714.9|12713.4|12715.8|12714.3|12714.6|12713.1|59
1718850600000|2024-06-20 02:30:00|12714.8|12713.3|12712.4|12710.9|12714.8|12713.3|12712.4|12710.9|54
1718850900000|2024-06-20 02:35:00|12712.3|12710.8|12711.8|12710.3|12712.7|12711.2|12711.5|12710.2|73
1718851200000|2024-06-20 02:40:00|12711.9|12710.4|12712.2|12711.3|12712.6|12711.4|12711|12709.5|63
1718851500000|2024-06-20 02:45:00|12712.3|12711.4|12713.5|12712|12713.6|12712.1|12712.1|12710.6|44
1718851800000|2024-06-20 02:50:00|12713.6|12712.1|12712.9|12711.4|12713.8|12712.5|12712.7|12711.2|48
1718852100000|2024-06-20 02:55:00|12712.6|12711.7|12713.1|12712.2|12713.7|12712.4|12712.5|12711.1|53
1718852400000|2024-06-20 03:00:00|12713.2|12712.3|12713.8|12712.3|12713.8|12712.6|12713|12711.8|41
1718852700000|2024-06-20 03:05:00|12713.5|12712.6|12713.7|12712.8|12715.1|12714|12713.5|12712.4|67
1718853000000|2024-06-20 03:10:00|12713.6|12712.7|12715.2|12714.3|12715.2|12714.3|12713.5|12712.6|43
1718853300000|2024-06-20 03:15:00|12715.3|12714.4|12715.2|12714.3|12715.6|12714.4|12714.5|12713.4|32
1718853600000|2024-06-20 03:20:00|12715.1|12714.2|12715.5|12714.6|12715.5|12714.6|12714.5|12713.6|42
1718853900000|2024-06-20 03:25:00|12715.6|12714.7|12715.8|12714.3|12715.8|12714.7|12715.3|12714.2|18
1718854200000|2024-06-20 03:30:00|12715.5|12714.6|12714.4|12712.9|12715.5|12714.6|12714.1|12712.8|44
1718854500000|2024-06-20 03:35:00|12714.3|12712.8|12713.7|12712.2|12714.7|12713.2|12713.4|12712.2|108
1718854800000|2024-06-20 03:40:00|12713.8|12712.3|12714.2|12713.3|12714.6|12713.7|12713.5|12712|59
1718855100000|2024-06-20 03:45:00|12714.5|12713|12713.2|12712.3|12714.5|12713.6|12713.2|12712.3|17
1718855400000|2024-06-20 03:50:00|12713.3|12712.4|12715|12714.1|12715.1|12714.2|12713.2|12712.3|37
1718855700000|2024-06-20 03:55:00|12715.1|12714.2|12715.7|12714.8|12716|12715.1|12714.4|12713.2|55
1718856000000|2024-06-20 04:00:00|12716|12715.1|12715.8|12714.3|12716.2|12715.3|12714.6|12713.4|76
1718856300000|2024-06-20 04:05:00|12715.9|12714.4|12715.5|12714|12716|12714.5|12715.5|12714|33
1718856600000|2024-06-20 04:10:00|12715.4|12713.9|12715.5|12714|12715.8|12714.3|12715.4|12713.9|18
1718856900000|2024-06-20 04:15:00|12715.4|12713.9|12716.1|12714.6|12716.6|12715.1|12715.4|12713.9|83
1718857200000|2024-06-20 04:20:00|12716|12714.5|12718.6|12717.1|12718.8|12717.3|12716|12714.5|39
1718857500000|2024-06-20 04:25:00|12718.7|12717.2|12717.6|12716.1|12718.8|12717.3|12717.3|12715.8|44
1718857800000|2024-06-20 04:30:00|12717.5|12716|12715.7|12714.2|12717.5|12716|12715.6|12714.1|57
1718858100000|2024-06-20 04:35:00|12715.8|12714.3|12715.4|12713.9|12715.8|12714.3|12715.2|12713.7|55
1718858400000|2024-06-20 04:40:00|12715.5|12714|12714.8|12713.3|12715.8|12714.3|12714.6|12713.1|82
1718858700000|2024-06-20 04:45:00|12714.7|12713.2|12714.8|12713.3|12715.2|12713.7|12714.5|12713|58
1718859000000|2024-06-20 04:50:00|12715|12713.5|12714.4|12712.9|12715.5|12714|12714.2|12712.7|48
1718859300000|2024-06-20 04:55:00|12714.5|12713|12714.4|12712.9|12714.7|12713.2|12713.3|12711.8|63
1718859600000|2024-06-20 05:00:00|12714.3|12712.8|12715.5|12714|12715.5|12714|12714.3|12712.8|68
1718859900000|2024-06-20 05:05:00|12715.4|12713.9|12714.5|12713|12715.4|12713.9|12713.8|12712.3|57
1718860200000|2024-06-20 05:10:00|12714.4|12712.9|12713.5|12712|12714.5|12713.2|12713.4|12711.9|51
1718860500000|2024-06-20 05:15:00|12713.4|12711.9|12711.3|12709.8|12713.4|12711.9|12710.7|12709.2|38
1718860800000|2024-06-20 05:20:00|12711.2|12709.7|12710.6|12709.1|12711.2|12709.7|12709.4|12707.9|79
1718861100000|2024-06-20 05:25:00|12710.7|12709.2|12711.3|12709.8|12711.4|12709.9|12710.4|12708.9|52
1718861400000|2024-06-20 05:30:00|12711.4|12709.9|12710.6|12709.1|12712.1|12710.6|12710.3|12708.8|64
1718861700000|2024-06-20 05:35:00|12710.5|12709|12710.5|12709|12710.6|12709.1|12709.4|12707.9|80
1718862000000|2024-06-20 05:40:00|12710.4|12708.9|12711.4|12709.9|12712.8|12711.3|12709.5|12708|82
1718862300000|2024-06-20 05:45:00|12711.3|12709.8|12710.7|12709.2|12711.3|12709.8|12710.3|12708.8|74
1718862600000|2024-06-20 05:50:00|12710.6|12709.1|12709.7|12708.2|12710.7|12709.2|12708.5|12707|56
1718862900000|2024-06-20 05:55:00|12709.6|12708.8|12710.7|12709.2|12711.4|12709.9|12709.2|12708.2|76
1718863200000|2024-06-20 06:00:00|12710.5|12709|12710.6|12709.1|12712.1|12711.2|12709|12707.9|177
1718863500000|2024-06-20 06:05:00|12710.8|12709.3|12706.6|12705.1|12711.2|12709.7|12706.5|12705|172
1718863800000|2024-06-20 06:10:00|12706.5|12705|12706.6|12705.7|12707.3|12706.2|12704.6|12703.1|150
1718864100000|2024-06-20 06:15:00|12706.8|12705.9|12708.3|12706.8|12709.6|12708.1|12706.6|12705.7|118
1718864400000|2024-06-20 06:20:00|12708.2|12706.7|12708.4|12707.5|12708.8|12707.7|12707|12705.5|107
1718864700000|2024-06-20 06:25:00|12709|12708.1|12709.3|12708.4|12710.4|12709.1|12708.8|12707.7|114
1718865000000|2024-06-20 06:30:00|12709.6|12708.1|12704.7|12703.2|12709.7|12708.2|12703.5|12702|158
1718865300000|2024-06-20 06:35:00|12705|12703.5|12705.6|12704.1|12706.7|12705.2|12704.3|12703.1|142
1718865600000|2024-06-20 06:40:00|12705.7|12704.2|12704.2|12703.3|12706.6|12705.1|12704.2|12702.9|114
1718865900000|2024-06-20 06:45:00|12704.1|12703.2|12705.8|12704.9|12706.1|12705.2|12703.2|12702.3|103
1718866200000|2024-06-20 06:50:00|12705.7|12704.8|12706.4|12705.5|12706.7|12705.8|12705.6|12704.7|84
1718866500000|2024-06-20 06:55:00|12706.7|12705.8|12707.4|12706.5|12707.5|12706.6|12705.6|12704.7|113
1718866800000|2024-06-20 07:00:00|12707.5|12706.6|12708.2|12706.7|12709.1|12707.7|12707.2|12705.8|131
1718867100000|2024-06-20 07:05:00|12708.3|12706.8|12713.6|12712.1|12714.1|12712.6|12708.3|12706.8|180
1718867400000|2024-06-20 07:10:00|12713.7|12712.2|12713|12711.5|12714.7|12713.2|12712.8|12711.3|124
1718867700000|2024-06-20 07:15:00|12712.9|12711.4|12712.7|12711.8|12715.6|12714.1|12712|12710.5|93
1718868000000|2024-06-20 07:20:00|12712.8|12711.9|12712.9|12712|12713.3|12712|12711.7|12710.8|77
1718868300000|2024-06-20 07:25:00|12712.8|12711.9|12713.7|12712.8|12714.4|12713.5|12712.7|12711.8|65
1718868600000|2024-06-20 07:30:00|12713.8|12712.3|12713.1|12712.2|12715.9|12714.4|12710.9|12709.7|350
1718868900000|2024-06-20 07:35:00|12713.2|12712.3|12709.4|12708.5|12713.5|12712.6|12709.3|12708|219
1718869200000|2024-06-20 07:40:00|12709.3|12708.4|12711.8|12710.3|12711.9|12710.4|12707.6|12706.2|257
1718869500000|2024-06-20 07:45:00|12711.7|12710.2|12709.6|12708.1|12711.8|12710.3|12706.7|12705.7|188
1718869800000|2024-06-20 07:50:00|12709.7|12708.2|12709.8|12708.3|12711.2|12709.7|12708.7|12707.2|123
1718870100000|2024-06-20 07:55:00|12709.6|12708.1|12707.8|12706.3|12709.6|12708.1|12706.8|12705.9|132
1718870400000|2024-06-20 08:00:00|12707.7|12706.2|12707.9|12707|12709.2|12708.1|12706.5|12705.2|186
1718870700000|2024-06-20 08:05:00|12708|12707.1|12704.6|12703.7|12708.9|12707.8|12704.5|12703.6|198
1718871000000|2024-06-20 08:10:00|12704.7|12703.8|12702.8|12701.9|12705.7|12704.8|12702.6|12701.5|123
1718871300000|2024-06-20 08:15:00|12702.7|12701.8|12702.2|12700.7|12704|12702.9|12701.1|12699.6|168
1718871600000|2024-06-20 08:20:00|12702.1|12700.6|12703.5|12702|12703.9|12702.4|12701.1|12699.6|198
1718871900000|2024-06-20 08:25:00|12703.2|12701.7|12700.9|12699.4|12703.7|12702.6|12700.6|12699.2|127
1718872200000|2024-06-20 08:30:00|12700.8|12699.3|12700.8|12699.9|12700.8|12699.9|12697.7|12696.3|173
1718872500000|2024-06-20 08:35:00|12700.7|12699.8|12702.2|12700.7|12703.6|12702.1|12700.7|12699.8|116
1718872800000|2024-06-20 08:40:00|12701.9|12701|12701.6|12700.7|12702.8|12701.9|12701.6|12700.7|157
1718873100000|2024-06-20 08:45:00|12701.5|12700.6|12702.7|12701.2|12702.8|12701.5|12700.4|12699.2|120
1718873400000|2024-06-20 08:50:00|12702.8|12701.3|12700.6|12699.7|12702.8|12701.3|12697.7|12696.4|177
1718873700000|2024-06-20 08:55:00|12700.3|12699.4|12697.6|12696.7|12702|12700.5|12696.6|12695.1|179
1718874000000|2024-06-20 09:00:00|12697.5|12696.6|12700.3|12699.4|12700.8|12699.5|12695.7|12694.3|209
1718874300000|2024-06-20 09:05:00|12700.2|12699.3|12701.9|12700.4|12704.6|12703.1|12699.8|12698.3|219
1718874600000|2024-06-20 09:10:00|12702|12700.5|12702.6|12701.7|12703.3|12702.3|12699.5|12698.6|175
1718874900000|2024-06-20 09:15:00|12702.5|12701.6|12703.2|12701.7|12704.5|12703.6|12702.1|12700.6|153
1718875200000|2024-06-20 09:20:00|12703|12701.5|12701.6|12700.7|12703.1|12701.6|12700.8|12699.6|148
1718875500000|2024-06-20 09:25:00|12701.5|12700.6|12698.9|12698|12701.8|12700.9|12697.6|12696.7|190
1718875800000|2024-06-20 09:30:00|12698.8|12697.9|12702|12700.5|12702.5|12701|12698.7|12697.2|139
1718876100000|2024-06-20 09:35:00|12701.9|12700.4|12704.2|12702.7|12704.2|12703|12701.1|12699.6|105
1718876400000|2024-06-20 09:40:00|12704.6|12703.7|12702.9|12701.4|12705.1|12704.2|12702.7|12701.4|114
1718876700000|2024-06-20 09:45:00|12702.8|12701.3|12705|12703.5|12705|12703.5|12701.8|12700.3|101
1718877000000|2024-06-20 09:50:00|12704.9|12703.4|12705.4|12703.9|12706.6|12705.5|12704.7|12703.2|167
1718877300000|2024-06-20 09:55:00|12704.9|12703.4|12706.8|12705.3|12707.9|12706.5|12704.6|12703.1|243
1718877600000|2024-06-20 10:00:00|12706.9|12705.4|12705.7|12704.2|12708.4|12706.9|12705.3|12703.8|99
1718877900000|2024-06-20 10:05:00|12705.8|12704.3|12704.7|12703.2|12708.6|12707.1|12704.5|12703|135
1718878200000|2024-06-20 10:10:00|12704.6|12703.1|12703.7|12702.8|12705|12703.5|12703.3|12701.8|101
1718878500000|2024-06-20 10:15:00|12703.6|12702.7|12704.6|12703.7|12705.4|12704.5|12703.4|12702.5|102
1718878800000|2024-06-20 10:20:00|12704.7|12703.8|12704.6|12703.7|12705.4|12704.5|12703.4|12702.5|58
1718879100000|2024-06-20 10:25:00|12704.4|12703.5|12705.7|12704.8|12706.8|12705.8|12704.4|12703.5|90
1718879400000|2024-06-20 10:30:00|12705.6|12704.7|12705.3|12704.4|12707.4|12706.5|12704.8|12703.9|93
1718879700000|2024-06-20 10:35:00|12705.4|12704.5|12705.4|12704.5|12707.1|12706.2|12705|12704.1|108
1718880000000|2024-06-20 10:40:00|12705.5|12704.6|12707.4|12705.9|12707.4|12706.4|12705.4|12704.4|84
1718880300000|2024-06-20 10:45:00|12707.5|12706|12706.8|12705.9|12707.7|12706.2|12706.1|12705|96
1718880600000|2024-06-20 10:50:00|12706.9|12706|12706.6|12705.1|12707.1|12706.2|12705.8|12704.3|83
1718880900000|2024-06-20 10:55:00|12706.7|12705.2|12710.1|12699.1|12710.1|12705.8|12701.5|12698.6|249
1718881200000|2024-06-20 11:00:00|12709.8|12698.8|12689.5|12688|12710.1|12703.6|12680.1|12677.8|851
1718881500000|2024-06-20 11:05:00|12689.6|12688.1|12695.2|12693.7|12695.2|12693.7|12688.4|12686.9|443
1718881800000|2024-06-20 11:10:00|12695.1|12693.6|12689.8|12688.3|12695.1|12693.6|12689.1|12687.6|347
1718882100000|2024-06-20 11:15:00|12689.9|12688.4|12693.1|12691.6|12693.8|12692.3|12689.1|12687.6|225
1718882400000|2024-06-20 11:20:00|12693|12691.5|12686|12685.1|12694.7|12693.2|12685.9|12684.9|222
1718882700000|2024-06-20 11:25:00|12685.9|12685|12690.2|12688.7|12690.3|12688.8|12685.7|12684.8|208
1718883000000|2024-06-20 11:30:00|12690.1|12688.6|12693.3|12691.8|12696.2|12694.7|12690.1|12688.6|227
1718883300000|2024-06-20 11:35:00|12693.2|12691.7|12688.6|12687.1|12693.9|12692.4|12688.2|12686.7|177
1718883600000|2024-06-20 11:40:00|12688.7|12687.2|12691|12689.5|12693|12692.1|12688.7|12687.2|169
1718883900000|2024-06-20 11:45:00|12691.1|12689.6|12689.1|12687.6|12691.9|12690.4|12687.6|12686.7|184
1718884200000|2024-06-20 11:50:00|12688.7|12687.2|12683.4|12682.5|12688.7|12687.2|12682.4|12681.1|177
1718884500000|2024-06-20 11:55:00|12683.5|12682.6|12681.3|12680.4|12683.6|12682.7|12678.7|12677.8|232
1718884800000|2024-06-20 12:00:00|12681.4|12680.5|12683.8|12682.3|12684|12682.5|12679.5|12678.5|258
1718885100000|2024-06-20 12:05:00|12683.9|12682.4|12683.6|12682.7|12687.6|12686.1|12682.8|12681.6|251
1718885400000|2024-06-20 12:10:00|12683.5|12682.6|12686.2|12684.7|12686.4|12685.3|12681.6|12680.7|212
1718885700000|2024-06-20 12:15:00|12686.1|12684.6|12688.5|12687|12689.6|12688.1|12685.5|12684.2|172
1718886000000|2024-06-20 12:20:00|12688.6|12687.1|12688.7|12687.8|12689.6|12688.5|12686.5|12685|162
1718886300000|2024-06-20 12:25:00|12689|12688.1|12690.2|12683.1|12690.2|12688.6|12684.9|12683.1|196
1718886600000|2024-06-20 12:30:00|12689.6|12683.2|12685.2|12684.3|12695|12693.5|12684.6|12682.6|622
1718886900000|2024-06-20 12:35:00|12685.1|12684.2|12684.1|12683.2|12688.3|12687.1|12682.3|12681.1|505
1718887200000|2024-06-20 12:40:00|12683.8|12682.9|12683.6|12682.1|12685.1|12684.2|12677.7|12676.8|442
1718887500000|2024-06-20 12:45:00|12683.8|12682.3|12681.3|12679.8|12684|12682.5|12678.7|12677.4|324
1718887800000|2024-06-20 12:50:00|12681.4|12679.9|12681.5|12680|12685.2|12683.7|12680.9|12679.7|291
1718888100000|2024-06-20 12:55:00|12681.6|12680.1|12678.4|12677.5|12682.6|12681.1|12675.7|12674.6|384
1718888400000|2024-06-20 13:00:00|12678.5|12677.6|12678.1|12677.2|12680.5|12679.6|12676.4|12675.5|329
1718888700000|2024-06-20 13:05:00|12677.9|12677|12685|12684.1|12685.1|12684.2|12677.2|12676.3|304
1718889000000|2024-06-20 13:10:00|12684.8|12683.9|12682.2|12681.3|12685.2|12683.9|12680.4|12679.5|236
1718889300000|2024-06-20 13:15:00|12682.1|12681.2|12681.9|12680.4|12682.7|12681.2|12679|12677.5|243
1718889600000|2024-06-20 13:20:00|12681.8|12680.3|12679|12678.1|12683.4|12682.4|12678.1|12677.2|312
1718889900000|2024-06-20 13:25:00|12678.9|12678|12684.1|12683.2|12684.4|12683.5|12678.8|12677.5|193
1718890200000|2024-06-20 13:30:00|12684|12683.1|12681.7|12680.2|12684|12683.1|12678.4|12677.3|379
1718890500000|2024-06-20 13:35:00|12681.4|12679.9|12679.8|12678.3|12681.7|12680.8|12676.5|12675|360
1718890800000|2024-06-20 13:40:00|12679.7|12678.2|12684.3|12683.4|12684.4|12683.4|12678.4|12676.9|287
1718891100000|2024-06-20 13:45:00|12684.7|12683.8|12681.4|12680.5|12685.2|12684.3|12680.6|12679.7|287
1718891400000|2024-06-20 13:50:00|12681.3|12680.4|12680.4|12678.9|12681.7|12680.8|12679.2|12677.9|199
1718891700000|2024-06-20 13:55:00|12680.5|12679|12677.6|12676.7|12681.4|12680|12676.4|12674.9|270
1718892000000|2024-06-20 14:00:00|12678.1|12677.2|12683.5|12682|12683.6|12682.1|12676.4|12675.5|229
1718892300000|2024-06-20 14:05:00|12683.3|12681.8|12679.4|12678.5|12684.2|12683.2|12679.3|12678.4|226
1718892600000|2024-06-20 14:10:00|12679.3|12678.4|12681.8|12680.9|12682.3|12681.4|12676.4|12675.5|277
1718892900000|2024-06-20 14:15:00|12681.7|12680.8|12683.5|12682.6|12686.3|12685.4|12681.3|12680.4|255
1718893200000|2024-06-20 14:20:00|12683.4|12682.5|12684.9|12684|12687.4|12686.4|12683.2|12682.3|266
1718893500000|2024-06-20 14:25:00|12684.8|12683.9|12681|12680.1|12685.3|12684.4|12681|12680.1|178
1718893800000|2024-06-20 14:30:00|12681.3|12679.8|12682.4|12681.5|12684.3|12683.1|12681.2|12679.7|197
1718894100000|2024-06-20 14:35:00|12682.5|12681.6|12682.4|12680.9|12683.1|12682.2|12680.8|12679.7|174
1718894400000|2024-06-20 14:40:00|12682.5|12681|12686.8|12685.9|12687.8|12686.6|12681.9|12680.7|195
1718894700000|2024-06-20 14:45:00|12687.1|12685.6|12680.1|12679.2|12687.5|12686|12679|12678.1|228
1718895000000|2024-06-20 14:50:00|12680.2|12679.3|12678.7|12677.8|12681.3|12680.4|12678.1|12676.8|179
1718895300000|2024-06-20 14:55:00|12678.8|12677.9|12685.9|12684.4|12686|12684.8|12678|12677.1|235
1718895600000|2024-06-20 15:00:00|12686|12684.5|12686.7|12685.8|12688.4|12687.3|12682.4|12681.3|224
1718895900000|2024-06-20 15:05:00|12686.6|12685.7|12681.8|12680.3|12688.2|12686.7|12681.6|12680.1|212
1718896200000|2024-06-20 15:10:00|12682.1|12680.6|12676|12675.1|12683.3|12681.8|12675.6|12674.5|314
1718896500000|2024-06-20 15:15:00|12676.2|12675.3|12681.8|12680.3|12682.1|12680.6|12675.3|12673.8|253
1718896800000|2024-06-20 15:20:00|12681.7|12680.2|12676.4|12675.5|12681.9|12680.5|12675.9|12675|248
1718897100000|2024-06-20 15:25:00|12676.3|12675.4|12676.4|12674.9|12677.9|12677|12676.2|12674.7|217
1718897400000|2024-06-20 15:30:00|12676.5|12675|12677.8|12676.3|12678.3|12677.1|12675.2|12674.3|235
1718897700000|2024-06-20 15:35:00|12677.7|12676.2|12674.9|12674|12677.7|12676.7|12674.9|12674|221
1718898000000|2024-06-20 15:40:00|12674.4|12673.5|12675|12674.1|12677.6|12676.1|12674.2|12673|164
1718898300000|2024-06-20 15:45:00|12675.2|12674.3|12673.6|12672.1|12675.8|12674.7|12673.2|12671.8|188
1718898600000|2024-06-20 15:50:00|12673.7|12672.2|12673.1|12672.2|12674|12673|12671.6|12670.3|191
1718898900000|2024-06-20 15:55:00|12672.9|12672|12668.6|12667.1|12673|12672.1|12667.3|12666|181
1718899200000|2024-06-20 16:00:00|12668.7|12667.2|12662.4|12660.9|12668.7|12667.4|12662.4|12660.9|205
1718899500000|2024-06-20 16:05:00|12662.3|12660.8|12661.9|12660.4|12663.3|12661.8|12660.3|12658.8|235
1718899800000|2024-06-20 16:10:00|12661.8|12660.3|12666.3|12664.8|12666.4|12664.9|12660.9|12660|183
1718900100000|2024-06-20 16:15:00|12666.4|12664.9|12664.9|12664|12667.4|12665.9|12664.3|12663.2|172
1718900400000|2024-06-20 16:20:00|12665|12664.1|12664.8|12663.3|12665.9|12664.4|12663.7|12662.2|172
1718900700000|2024-06-20 16:25:00|12664.9|12663.4|12663.6|12662.1|12665.9|12664.7|12663.5|12662.1|166
1718901000000|2024-06-20 16:30:00|12663.7|12662.2|12661|12659.5|12664.5|12663|12660.8|12659.3|248
1718901300000|2024-06-20 16:35:00|12660.9|12659.4|12662.9|12661.4|12663.8|12662.7|12659.8|12658.9|210
1718901600000|2024-06-20 16:40:00|12662.8|12661.3|12666|12664.5|12666.8|12665.3|12662.6|12661.3|205
1718901900000|2024-06-20 16:45:00|12665.9|12664.4|12664.5|12663.6|12666.1|12664.6|12662.2|12661.3|204
1718902200000|2024-06-20 16:50:00|12664.3|12663.4|12661.7|12660.2|12666.1|12665.2|12661|12659.5|178
1718902500000|2024-06-20 16:55:00|12661.8|12660.3|12664.1|12662.6|12664.4|12662.9|12661.5|12660.2|246
1718902800000|2024-06-20 17:00:00|12664|12662.5|12666|12664.5|12666.7|12665.2|12662.5|12661|280
1718903100000|2024-06-20 17:05:00|12665.9|12664.4|12664.3|12662.8|12666.2|12664.7|12661.7|12660.2|266
1718903400000|2024-06-20 17:10:00|12664.4|12662.9|12663.8|12662.3|12665.1|12664.2|12663.5|12662|209
1718903700000|2024-06-20 17:15:00|12663.9|12662.4|12663.7|12662.2|12664.6|12663.1|12662.6|12661.6|114
1718904000000|2024-06-20 17:20:00|12663.5|12662|12661.7|12660.8|12663.5|12662|12660.2|12658.7|205
1718904300000|2024-06-20 17:25:00|12661.8|12660.9|12662.3|12661.4|12665.4|12664.5|12661.8|12660.5|201
1718904600000|2024-06-20 17:30:00|12662.4|12661.5|12662.2|12661.3|12664.4|12663.5|12661.6|12660.2|224
1718904900000|2024-06-20 17:35:00|12662.4|12661.5|12661.1|12659.6|12662.8|12661.6|12660.3|12659.4|117
1718905200000|2024-06-20 17:40:00|12660.8|12659.3|12663.4|12662.5|12663.5|12662.6|12660.6|12659.3|109
1718905500000|2024-06-20 17:45:00|12663.5|12662.6|12663.7|12662.2|12664.7|12663.2|12662.4|12661.5|101
1718905800000|2024-06-20 17:50:00|12663.8|12662.3|12663.3|12662.4|12663.9|12663|12662.5|12661.6|88
1718906100000|2024-06-20 17:55:00|12663.4|12662.5|12665.6|12664.7|12665.6|12664.7|12662.6|12661.7|113
1718906400000|2024-06-20 18:00:00|12665.7|12664.8|12669.9|12668.4|12669.9|12668.6|12665.7|12664.8|166
1718906700000|2024-06-20 18:05:00|12669.8|12668.3|12671.2|12669.7|12671.7|12670.2|12669.2|12667.7|116
1718907000000|2024-06-20 18:10:00|12671.1|12669.6|12673.5|12672.6|12673.7|12672.8|12670.9|12669.4|141
1718907300000|2024-06-20 18:15:00|12673.6|12672.7|12678.1|12676.6|12678.3|12677.2|12673.6|12672.6|152
1718907600000|2024-06-20 18:20:00|12678.2|12676.7|12681.4|12680.5|12681.7|12680.6|12677.9|12676.7|161
1718907900000|2024-06-20 18:25:00|12681.5|12680.6|12681.6|12680.1|12683.2|12681.7|12681.5|12680.1|138
1718908200000|2024-06-20 18:30:00|12681.7|12680.2|12679.2|12677.7|12682|12680.5|12678.9|12677.6|145
1718908500000|2024-06-20 18:35:00|12679.1|12677.6|12678.4|12676.9|12679.4|12678.5|12676.7|12675.8|187
1718908800000|2024-06-20 18:40:00|12678.5|12677|12677.4|12675.9|12679.7|12678.2|12676.6|12675.1|159
1718909100000|2024-06-20 18:45:00|12677.5|12676|12677.3|12675.8|12678.8|12677.3|12677.1|12675.7|127
1718909400000|2024-06-20 18:50:00|12677.2|12675.7|12674.1|12673.2|12677.3|12675.8|12674|12672.9|111
1718909700000|2024-06-20 18:55:00|12674.2|12673.3|12671|12670.1|12675.4|12674.2|12670.4|12669.5|132
1718910000000|2024-06-20 19:00:00|12671.2|12670.3|12667.7|12666.8|12672.4|12671.5|12667|12666.1|215
1718910300000|2024-06-20 19:05:00|12667.6|12666.7|12666.4|12665.5|12667.9|12667|12666.3|12665.3|150
1718910600000|2024-06-20 19:10:00|12666.5|12665.6|12668.5|12667|12668.6|12667.1|12666.3|12665.2|168
1718910900000|2024-06-20 19:15:00|12668.4|12666.9|12666.6|12665.7|12668.5|12667|12665.7|12664.8|90
1718911200000|2024-06-20 19:20:00|12666.5|12665.6|12663.1|12662.2|12666.7|12665.8|12662.5|12661.6|130
1718911500000|2024-06-20 19:25:00|12663.2|12662.3|12664.9|12664|12666|12665.1|12663.2|12662.3|133
1718911800000|2024-06-20 19:30:00|12664.7|12663.8|12663.9|12662.4|12665.4|12664.1|12663.7|12662.2|151
1718912100000|2024-06-20 19:35:00|12663.8|12662.3|12663.2|12661.7|12663.9|12662.5|12662.1|12660.6|118
1718912400000|2024-06-20 19:40:00|12663.1|12661.6|12663|12662.1|12665.9|12664.4|12662.9|12661.6|161
1718912700000|2024-06-20 19:45:00|12663.5|12662.6|12665|12663.5|12665.5|12664.6|12662.6|12661.2|146
1718913000000|2024-06-20 19:50:00|12665.3|12663.8|12664.3|12663.4|12666.4|12665.2|12663.2|12662.3|138
1718913300000|2024-06-20 19:55:00|12663.9|12663|12664.2|12662.7|12665.8|12664.9|12662.8|12661.9|150
1718913600000|2024-06-20 20:00:00|12664.1|12662.6|12663.9|12662.4|12664.2|12662.9|12663|12661.9|78
1718913900000|2024-06-20 20:05:00|12664|12662.5|12664.6|12663.1|12665.9|12664.4|12664|12662.5|54
1718914200000|2024-06-20 20:10:00|12664.7|12663.2|12663.7|12662.2|12664.7|12663.2|12663.6|12662.1|44
1718914500000|2024-06-20 20:15:00|12663.8|12662.3|12663.7|12662.2|12664|12662.8|12663|12661.5|54
1718914800000|2024-06-20 20:20:00|12663.8|12662.3|12661.5|12660|12664|12662.5|12661.3|12660|40
1718915100000|2024-06-20 20:25:00|12661.4|12659.9|12659.2|12657.7|12661.6|12660.1|12658.1|12656.6|87
1718915400000|2024-06-20 20:30:00|12659.1|12657.6|12659.2|12657.7|12659.7|12658.2|12658.3|12656.8|38
1718915700000|2024-06-20 20:35:00|12659.3|12657.8|12656.5|12655|12659.3|12657.8|12655.6|12654.1|72
1718916000000|2024-06-20 20:40:00|12656.8|12655.3|12660|12658.5|12660.1|12658.6|12656.8|12655.3|67
1718916300000|2024-06-20 20:45:00|12660.1|12658.6|12660.9|12659.4|12661.6|12660.1|12660|12658.5|66
1718916600000|2024-06-20 20:50:00|12661|12659.5|12657.2|12655.7|12661.1|12659.6|12657.2|12655.7|57
1718916900000|2024-06-20 20:55:00|12657.7|12655.3|12659.6|12653.7|12659.6|12656.2|12657.4|12653.7|81
1718917200000|2024-06-20 21:00:00|12663.6|12651.7|12666.9|12655|12666.9|12655|12663.6|12651.7|21
1718917500000|2024-06-20 21:05:00|12667.3|12655.4|12666.5|12654.6|12667.3|12655.4|12665.9|12654|17
1718917800000|2024-06-20 21:10:00|12665.9|12654|12666.4|12654.5|12666.6|12654.7|12665.9|12654|15
1718918100000|2024-06-20 21:15:00|12666.3|12654.4|12664|12652.1|12668.3|12656.4|12664|12652.1|30
1718918400000|2024-06-20 21:20:00|12663.9|12652|12663.8|12651.9|12664.8|12652.9|12662.2|12650.3|46
1718918700000|2024-06-20 21:25:00|12663.9|12652|12665.1|12653.2|12665.3|12653.4|12663.8|12651.9|21
1718919000000|2024-06-20 21:30:00|12665.2|12653.3|12665.5|12653.6|12665.5|12654.8|12664.5|12653.1|34
1718919300000|2024-06-20 21:35:00|12665.4|12653.5|12665.4|12653.7|12665.7|12653.8|12664.9|12653|53
1718919600000|2024-06-20 21:40:00|12665.5|12653.6|12663.4|12651.5|12665.5|12655.6|12662.9|12651|164
1718919900000|2024-06-20 21:45:00|12663|12651.1|12663.8|12654.5|12664.2|12654.5|12662.6|12650.7|96
1718920200000|2024-06-20 21:50:00|12663.7|12654|12661.6|12656.7|12664.9|12656.7|12661.6|12653|49
1718920500000|2024-06-20 21:55:00|12661.8|12656|12661.6|12657.1|12665.2|12657.1|12661.4|12653|48
1718920800000|2024-06-20 22:00:00|12661.7|12657.2|12659.7|12655.3|12664.8|12657.3|12659.6|12655.3|119
1718921100000|2024-06-20 22:05:00|12659.3|12655.8|12658.9|12656.2|12659.3|12657.1|12658.2|12655.8|41
1718921400000|2024-06-20 22:10:00|12658.4|12656.9|12659.2|12655.8|12659.3|12657|12658.2|12655.7|41
1718921700000|2024-06-20 22:15:00|12659.1|12656|12659.2|12657.7|12659.9|12657.9|12658.4|12656|73
1718922000000|2024-06-20 22:20:00|12659.5|12657.3|12659.1|12657.6|12659.7|12657.8|12658.4|12656.7|48
1718922300000|2024-06-20 22:25:00|12659.2|12657.7|12659.1|12657.6|12659.5|12657.7|12659|12657.3|24
1718922600000|2024-06-20 22:30:00|12659.2|12657.7|12659.1|12657.6|12659.2|12657.7|12658.2|12656.6|25
1718922900000|2024-06-20 22:35:00|12659|12657.5|12659.2|12657.7|12659.5|12658|12658.5|12657|31
1718923200000|2024-06-20 22:40:00|12659.1|12657.6|12659.4|12657.9|12659.5|12658|12659.1|12657.6|43
1718923500000|2024-06-20 22:45:00|12659.3|12657.8|12659.5|12658|12659.7|12658.2|12659.2|12657.7|39
1718923800000|2024-06-20 22:50:00|12659.4|12657.9|12659.4|12657.9|12659.5|12658|12659.3|12657.8|25
1718924100000|2024-06-20 22:55:00|12659.2|12657.7|12658.6|12657.1|12659.2|12657.7|12658.5|12657|37
1718924400000|2024-06-20 23:00:00|12658.4|12656.9|12657.9|12656.4|12658.8|12657.3|12657.4|12655.9|86
1718924700000|2024-06-20 23:05:00|12658|12656.5|12658.6|12657.1|12659.2|12657.7|12658|12656.5|31
1718925000000|2024-06-20 23:10:00|12658.3|12656.8|12660.3|12658.8|12660.4|12658.9|12658.3|12656.8|58
1718925300000|2024-06-20 23:15:00|12660.4|12658.9|12660.8|12659.3|12660.8|12659.3|12660.1|12658.6|36
1718925600000|2024-06-20 23:20:00|12661.1|12659.6|12662.4|12660.9|12662.4|12660.9|12661.1|12659.6|40
1718925900000|2024-06-20 23:25:00|12662.5|12661|12662.2|12660.7|12662.5|12661|12662.2|12660.7|10
1718926200000|2024-06-20 23:30:00|12662.3|12660.8|12661.1|12659.6|12662.3|12660.8|12661.1|12659.6|17
1718926500000|2024-06-20 23:35:00|12661|12659.5|12661.1|12659.6|12661.3|12659.8|12660.5|12659|22
1718926800000|2024-06-20 23:40:00|12661.2|12659.7|12660|12658.5|12661.2|12659.9|12660|12658.5|31
1718927100000|2024-06-20 23:45:00|12660.1|12658.6|12660|12658.5|12660.1|12659|12659.7|12658.4|33
1718927400000|2024-06-20 23:50:00|12660.1|12658.6|12659.9|12658.4|12660.5|12659.1|12659.6|12658.3|48
1718927700000|2024-06-20 23:55:00|12660|12658.5|12660.6|12659.1|12661|12659.5|12659.9|12658.4|65
1718928000000|2024-06-21 00:00:00|12660.5|12659|12660.1|12658.6|12662.2|12660.7|12660|12658.5|114
1718928300000|2024-06-21 00:05:00|12660|12658.5|12659.8|12658.3|12660.3|12658.8|12659.2|12657.7|78
1718928600000|2024-06-21 00:10:00|12659.7|12658.2|12657.8|12656.3|12659.7|12658.2|12657.8|12656.3|59
1718928900000|2024-06-21 00:15:00|12657.9|12656.4|12656|12654.5|12658.3|12656.8|12655.9|12654.4|132
1718929200000|2024-06-21 00:20:00|12656.1|12654.6|12656.9|12655.4|12657.2|12655.7|12655.9|12654.4|95
1718929500000|2024-06-21 00:25:00|12657|12655.5|12656.9|12655.4|12657.2|12655.7|12656.6|12655.1|87
1718929800000|2024-06-21 00:30:00|12656.8|12655.3|12658.9|12657.4|12659.4|12657.9|12656.8|12655.3|111
1718930100000|2024-06-21 00:35:00|12658.3|12656.8|12658.3|12656.8|12658.7|12657.2|12657.8|12656.3|92
1718930400000|2024-06-21 00:40:00|12658.1|12656.6|12657.9|12656.4|12658.2|12656.7|12657.2|12655.7|80
1718930700000|2024-06-21 00:45:00|12658|12656.5|12658.1|12656.6|12658.8|12657.3|12657.9|12656.4|82
1718931000000|2024-06-21 00:50:00|12658|12656.5|12658|12656.5|12658.9|12657.4|12657.6|12656.4|77
1718931300000|2024-06-21 00:55:00|12658.1|12656.6|12657|12655.5|12658.8|12657.3|12656|12654.5|131
1718931600000|2024-06-21 01:00:00|12656.8|12655.3|12657.9|12656.4|12659.4|12657.9|12656.8|12655.3|127
1718931900000|2024-06-21 01:05:00|12657.8|12656.3|12657|12655.5|12658.8|12657.3|12655.7|12654.2|112
1718932200000|2024-06-21 01:10:00|12656.9|12655.4|12656.9|12655.4|12657|12655.5|12656.2|12654.7|129
1718932500000|2024-06-21 01:15:00|12656.8|12655.3|12658.5|12657|12658.9|12657.4|12656.1|12654.6|111
1718932800000|2024-06-21 01:20:00|12658.8|12657.3|12658.8|12657.3|12659.5|12658|12658.3|12656.8|92
1718933100000|2024-06-21 01:25:00|12658.9|12657.4|12659.1|12657.6|12660.1|12658.6|12657.8|12656.3|139
1718933400000|2024-06-21 01:30:00|12659.5|12658|12656.9|12655.4|12660.2|12658.7|12656.8|12655.3|152
1718933700000|2024-06-21 01:35:00|12657|12655.5|12657.8|12656.3|12658.3|12656.8|12657|12655.5|109
1718934000000|2024-06-21 01:40:00|12657.7|12656.2|12658.5|12657|12658.5|12657|12657.4|12655.9|80
1718934300000|2024-06-21 01:45:00|12658.6|12657.1|12659.5|12658|12659.9|12658.4|12658.6|12657.1|82
1718934600000|2024-06-21 01:50:00|12659.8|12658.3|12658.9|12657.4|12660.3|12658.8|12658.8|12657.3|104
1718934900000|2024-06-21 01:55:00|12659|12657.5|12659.3|12658.4|12659.7|12658.8|12658.6|12657.4|75
1718935200000|2024-06-21 02:00:00|12659.4|12658.5|12659.7|12658.8|12660|12659.1|12658.7|12657.8|75
1718935500000|2024-06-21 02:05:00|12659.9|12658.4|12660.8|12659.3|12661.1|12659.9|12659.9|12658.4|34
1718935800000|2024-06-21 02:10:00|12660.7|12659.2|12661.4|12660.5|12661.9|12660.7|12660.4|12659.2|51
1718936100000|2024-06-21 02:15:00|12661.3|12660.4|12660.8|12659.9|12661.3|12660.4|12660.5|12659.4|63
1718936400000|2024-06-21 02:20:00|12660.7|12659.8|12661.7|12660.8|12662.2|12661.1|12660.7|12659.5|55
1718936700000|2024-06-21 02:25:00|12662.2|12661.3|12662.7|12661.2|12662.9|12661.4|12661.8|12660.3|66
1718937000000|2024-06-21 02:30:00|12662.6|12661.1|12664.8|12663.3|12664.9|12663.4|12662.6|12661.1|73
1718937300000|2024-06-21 02:35:00|12664.9|12663.4|12664.6|12663.1|12666|12664.5|12663.8|12662.3|105
1718937600000|2024-06-21 02:40:00|12664.5|12663|12663.6|12662.1|12664.5|12663|12663|12661.5|95
1718937900000|2024-06-21 02:45:00|12663.5|12662|12662.9|12661.4|12663.9|12662.4|12662.7|12661.2|68
1718938200000|2024-06-21 02:50:00|12663|12661.5|12662.6|12661.1|12663.3|12661.8|12661.8|12660.3|90
1718938500000|2024-06-21 02:55:00|12662.5|12661|12662.6|12661.1|12663.6|12662.1|12662.5|12661|88
1718938800000|2024-06-21 03:00:00|12662.5|12661|12661.8|12660.3|12662.7|12661.8|12661.6|12660.1|67
1718939100000|2024-06-21 03:05:00|12661.9|12660.4|12661.7|12660.2|12662|12660.5|12661.6|12660.1|84
1718939400000|2024-06-21 03:10:00|12661.8|12660.3|12661.2|12659.7|12661.9|12660.4|12660.8|12659.3|74
1718939700000|2024-06-21 03:15:00|12661.4|12659.9|12661.2|12659.7|12661.4|12659.9|12660.6|12659.1|45
1718940000000|2024-06-21 03:20:00|12661.5|12660|12661.4|12660.5|12661.6|12660.5|12661.1|12659.8|31
1718940300000|2024-06-21 03:25:00|12661.8|12660.3|12660.9|12659.4|12661.8|12660.6|12660.3|12659.2|49
1718940600000|2024-06-21 03:30:00|12660.6|12659.7|12660.4|12659.5|12660.6|12659.7|12660.2|12658.9|45
1718940900000|2024-06-21 03:35:00|12660.6|12659.1|12660.7|12659.2|12660.8|12659.6|12660.3|12659|59
1718941200000|2024-06-21 03:40:00|12660.6|12659.1|12660.9|12659.4|12661.5|12660.4|12660.3|12658.9|90
1718941500000|2024-06-21 03:45:00|12660.6|12659.7|12660.3|12659.4|12661.2|12659.9|12660.3|12659.1|65
1718941800000|2024-06-21 03:50:00|12660.4|12659.5|12660.6|12659.1|12660.8|12659.6|12660.3|12659.1|41
1718942100000|2024-06-21 03:55:00|12660.7|12659.2|12661.3|12660.4|12661.7|12660.4|12660.6|12659.1|67
1718942400000|2024-06-21 04:00:00|12661.2|12660.3|12661.1|12660.2|12661.3|12660.4|12660.3|12659.3|33
1718942700000|2024-06-21 04:05:00|12661.2|12660.3|12661.1|12660.2|12661.6|12660.5|12661.1|12659.8|26
1718943000000|2024-06-21 04:10:00|12661.3|12659.8|12661.4|12659.9|12661.5|12660.4|12660.6|12659.7|30
1718943300000|2024-06-21 04:15:00|12661.2|12660.3|12661.5|12660|12661.6|12660.3|12661.1|12659.8|33
1718943600000|2024-06-21 04:20:00|12661.4|12659.9|12661.4|12659.9|12661.5|12660|12661.3|12659.8|13
1718943900000|2024-06-21 04:25:00|12661.5|12660|12661.6|12660.1|12661.6|12660.3|12661.1|12659.8|40
1718944200000|2024-06-21 04:30:00|12661.7|12660.2|12661|12659.5|12661.7|12660.3|12660.7|12659.2|32
1718944500000|2024-06-21 04:35:00|12660.9|12659.4|12662.4|12661.5|12662.5|12661.6|12660.7|12659.2|66
1718944800000|2024-06-21 04:40:00|12662.3|12661.4|12661.9|12660.4|12662.8|12661.5|12661.7|12660.2|65
1718945100000|2024-06-21 04:45:00|12662.1|12660.6|12662.7|12661.2|12662.7|12661.4|12662|12660.5|44
1718945400000|2024-06-21 04:50:00|12662.8|12661.3|12662.4|12661.5|12662.8|12661.6|12662.2|12660.9|19
1718945700000|2024-06-21 04:55:00|12662.6|12661.1|12662.7|12661.2|12662.8|12661.5|12662.2|12661.1|30
1718946000000|2024-06-21 05:00:00|12662.4|12661.5|12662.4|12661.5|12662.8|12661.5|12662.3|12661.2|27
1718946300000|2024-06-21 05:05:00|12662.8|12661.3|12663.9|12662.4|12664.1|12662.6|12662.2|12661.2|85
1718946600000|2024-06-21 05:10:00|12663.8|12662.3|12663|12661.5|12664|12662.5|12662.8|12661.3|85
1718946900000|2024-06-21 05:15:00|12663.1|12661.6|12664.7|12663.2|12664.7|12663.2|12662.9|12661.4|128
1718947200000|2024-06-21 05:20:00|12664.6|12663.1|12664.6|12663.1|12664.9|12663.4|12664.4|12662.9|35
1718947500000|2024-06-21 05:25:00|12664.5|12663|12664.5|12663|12664.8|12663.3|12664.5|12663|54
1718947800000|2024-06-21 05:30:00|12664.7|12663.2|12664.8|12663.3|12664.9|12663.6|12664.4|12663|43
1718948100000|2024-06-21 05:35:00|12665|12663.5|12665.3|12663.8|12666|12664.6|12664.6|12663.1|83
1718948400000|2024-06-21 05:40:00|12664.9|12664|12664.9|12663.4|12665.6|12664.1|12664.4|12663.1|77
1718948700000|2024-06-21 05:45:00|12664.8|12663.3|12661.3|12660.4|12664.9|12663.4|12660.9|12659.4|91
1718949000000|2024-06-21 05:50:00|12661.1|12660.2|12663.6|12662.1|12663.6|12662.1|12660.8|12659.9|65
1718949300000|2024-06-21 05:55:00|12663.7|12662.2|12666|12661.2|12666|12663.9|12663.5|12661.2|84
1718949600000|2024-06-21 06:00:00|12666.1|12661.6|12669.1|12667.6|12680.5|12670.4|12664.5|12660.2|505
1718949900000|2024-06-21 06:05:00|12669.4|12667.9|12669.6|12668.1|12670.9|12669.4|12667.2|12665.7|211
1718950200000|2024-06-21 06:10:00|12669.2|12667.7|12668|12666.5|12670.6|12669.1|12668|12666.5|110
1718950500000|2024-06-21 06:15:00|12667.8|12666.3|12665.8|12664.3|12668|12666.5|12664.7|12663.2|150
1718950800000|2024-06-21 06:20:00|12665.9|12664.4|12666|12664.5|12667.4|12665.9|12664.8|12663.3|103
1718951100000|2024-06-21 06:25:00|12665.9|12664.4|12664.2|12662.7|12665.9|12664.4|12663.1|12661.6|133
1718951400000|2024-06-21 06:30:00|12664.6|12663.1|12665.2|12663.7|12665.9|12664.4|12664|12662.5|178
1718951700000|2024-06-21 06:35:00|12665.3|12663.8|12661.5|12660|12665.6|12664.1|12661.1|12659.6|142
1718952000000|2024-06-21 06:40:00|12661.4|12659.9|12661|12659.5|12662|12660.5|12659.9|12658.4|143
1718952300000|2024-06-21 06:45:00|12661.1|12659.6|12659.9|12658.4|12663.9|12662.4|12659.9|12658.4|94
1718952600000|2024-06-21 06:50:00|12659.7|12658.2|12658.9|12657.4|12659.9|12658.4|12657.5|12656|114
1718952900000|2024-06-21 06:55:00|12658.8|12657.3|12656.6|12655.1|12659|12657.5|12656.5|12655|149
1718953200000|2024-06-21 07:00:00|12656.5|12655|12654.6|12653.1|12658.2|12656.7|12652.7|12651.2|203
1718953500000|2024-06-21 07:05:00|12653.8|12652.3|12649.3|12647.8|12653.9|12652.4|12646.8|12645.3|229
1718953800000|2024-06-21 07:10:00|12649.4|12647.9|12651.3|12649.8|12651.4|12649.9|12648|12646.5|187
1718954100000|2024-06-21 07:15:00|12649.3|12647.8|12649.1|12647.6|12650.2|12648.7|12645.6|12644.1|363
1718954400000|2024-06-21 07:20:00|12649.4|12647.9|12650.1|12648.6|12650.9|12649.4|12647.6|12646.1|196
1718954700000|2024-06-21 07:25:00|12650|12648.5|12651.8|12650.3|12653.1|12652.2|12649.7|12648.2|194
1718955000000|2024-06-21 07:30:00|12651.5|12650|12644.9|12643.4|12651.5|12650|12643.2|12641.7|676
1718955300000|2024-06-21 07:35:00|12644.8|12643.3|12644.1|12642.6|12645.7|12644.2|12638|12636.5|512
1718955600000|2024-06-21 07:40:00|12644|12642.5|12647.2|12645.7|12647.5|12646|12643.8|12642.3|372
1718955900000|2024-06-21 07:45:00|12647.1|12645.6|12642.5|12641.6|12647.7|12646.5|12641.5|12640.5|328
1718956200000|2024-06-21 07:50:00|12642.3|12641.4|12640.8|12639.3|12644.9|12643.4|12640.7|12639.2|239
1718956500000|2024-06-21 07:55:00|12640.7|12639.2|12643.4|12642.5|12644|12642.9|12639.6|12638.6|253
1718956800000|2024-06-21 08:00:00|12643.7|12642.8|12647.8|12646.3|12647.8|12646.3|12641.6|12640.1|344
1718957100000|2024-06-21 08:05:00|12647.7|12646.2|12650|12648.5|12650.9|12649.4|12644.8|12643.3|350
1718957400000|2024-06-21 08:10:00|12650.1|12648.6|12653.5|12652.6|12654.6|12653.6|12650.1|12648.6|274
1718957700000|2024-06-21 08:15:00|12653.4|12652.5|12649.9|12648.4|12654.5|12653.6|12648.7|12647.2|234
1718958000000|2024-06-21 08:20:00|12649.8|12648.3|12650.6|12649.1|12653.4|12651.9|12649|12648.1|226
1718958300000|2024-06-21 08:25:00|12650.5|12649|12655|12646.3|12655|12650.1|12647.8|12645.3|263
1718958600000|2024-06-21 08:30:00|12652.9|12644.1|12650.6|12649.1|12654.4|12652.9|12636.2|12629.2|521
1718958900000|2024-06-21 08:35:00|12650.8|12649.3|12653.2|12651.7|12653.5|12652.1|12649.2|12647.8|227
1718959200000|2024-06-21 08:40:00|12652.9|12651.4|12661.3|12660.4|12661.4|12660.5|12652.7|12651.2|257
1718959500000|2024-06-21 08:45:00|12661.6|12660.7|12659.9|12658.4|12662.1|12661.2|12658.5|12657.6|223
1718959800000|2024-06-21 08:50:00|12659.8|12658.3|12653.5|12652.6|12660.5|12659.2|12653.5|12652.6|193
1718960100000|2024-06-21 08:55:00|12653.4|12652.5|12655|12653.5|12655.6|12654.7|12652.5|12651.3|170
1718960400000|2024-06-21 09:00:00|12654.8|12653.9|12653.9|12652.4|12656.4|12655.5|12652.6|12651.2|170
1718960700000|2024-06-21 09:05:00|12654|12652.5|12660.7|12659.2|12661.5|12660|12652.9|12652|160
1718961000000|2024-06-21 09:10:00|12660.8|12659.3|12652.3|12651.4|12660.9|12659.4|12652.3|12651.4|198
1718961300000|2024-06-21 09:15:00|12652.2|12651.3|12649.1|12648.2|12653.1|12652.2|12648.5|12647.6|162
1718961600000|2024-06-21 09:20:00|12649.2|12648.3|12649.6|12648.7|12650.5|12649.1|12648.1|12646.6|181
1718961900000|2024-06-21 09:25:00|12649.7|12648.8|12654.7|12653.8|12655.8|12654.7|12649.7|12648.8|179
1718962200000|2024-06-21 09:30:00|12654.6|12653.7|12657.7|12656.2|12658.6|12657.6|12654.6|12653.5|195
1718962500000|2024-06-21 09:35:00|12657.6|12656.1|12656.8|12655.3|12659.4|12658.5|12655.4|12654.2|204
1718962800000|2024-06-21 09:40:00|12656.7|12655.2|12656.2|12654.7|12657.9|12656.7|12655.2|12654.3|120
1718963100000|2024-06-21 09:45:00|12656.1|12654.6|12652.3|12651.4|12656.1|12654.7|12652.2|12651.1|160
1718963400000|2024-06-21 09:50:00|12652.1|12651.2|12655|12653.5|12656.4|12655.5|12651.8|12650.5|133
1718963700000|2024-06-21 09:55:00|12654.9|12653.4|12653.5|12652.6|12655.4|12653.9|12650.3|12649.1|162
1718964000000|2024-06-21 10:00:00|12653|12652.1|12651.1|12650.2|12653|12652.1|12650.2|12649|209
1718964300000|2024-06-21 10:05:00|12650.9|12650|12648.7|12647.8|12651.4|12650.2|12647.8|12646.9|158
1718964600000|2024-06-21 10:10:00|12648.6|12647.7|12645.3|12643.8|12648.6|12647.7|12644.1|12642.9|136
1718964900000|2024-06-21 10:15:00|12644.9|12644|12647.7|12646.2|12648|12646.5|12644|12643.1|184
1718965200000|2024-06-21 10:20:00|12647.4|12645.9|12645.8|12644.3|12647.8|12646.3|12643.2|12642.3|151
1718965500000|2024-06-21 10:25:00|12645.7|12644.2|12644.3|12643.4|12646.5|12645|12642.6|12641.6|115
1718965800000|2024-06-21 10:30:00|12644.6|12643.1|12641.4|12639.9|12644.8|12643.3|12639.6|12638.3|199
1718966100000|2024-06-21 10:35:00|12641.1|12640.2|12642.9|12641.4|12643.1|12641.6|12639.2|12638|187
1718966400000|2024-06-21 10:40:00|12643|12641.5|12636.8|12635.9|12643|12641.7|12636.8|12635.9|153
1718966700000|2024-06-21 10:45:00|12636.7|12635.8|12631.8|12630.9|12637.6|12636.3|12631.8|12630.9|158
1718967000000|2024-06-21 10:50:00|12631.7|12630.8|12635.6|12634.1|12637.2|12635.7|12631.6|12630.7|179
1718967300000|2024-06-21 10:55:00|12635.5|12634|12633|12632.1|12635.6|12634.1|12632.8|12631.8|146
1718967600000|2024-06-21 11:00:00|12632.9|12632|12637.6|12636.1|12639.6|12638.1|12632.9|12632|250
1718967900000|2024-06-21 11:05:00|12637.7|12636.2|12636.5|12635.6|12638|12636.5|12633.4|12632.3|179
1718968200000|2024-06-21 11:10:00|12636.6|12635.7|12637.2|12636.3|12639.5|12638|12636.3|12635.4|207
1718968500000|2024-06-21 11:15:00|12637.3|12636.4|12636.3|12635.4|12637.7|12636.4|12634.4|12633.5|104
1718968800000|2024-06-21 11:20:00|12636|12635.1|12638.3|12636.8|12638.5|12637.4|12634.7|12633.2|166
1718969100000|2024-06-21 11:25:00|12638.2|12636.7|12635.6|12634.7|12638.2|12636.7|12635.1|12633.9|153
1718969400000|2024-06-21 11:30:00|12635.4|12634.5|12635.6|12634.1|12636.4|12635.5|12635|12634.1|99
1718969700000|2024-06-21 11:35:00|12635.7|12634.2|12632.1|12631.2|12636.1|12634.6|12632.1|12630.8|119
1718970000000|2024-06-21 11:40:00|12632|12631.1|12634.9|12633.4|12634.9|12633.6|12632|12631.1|98
1718970300000|2024-06-21 11:45:00|12635|12633.5|12640|12638.5|12640|12638.5|12634.6|12633.1|169
1718970600000|2024-06-21 11:50:00|12640.1|12639.2|12645.8|12644.3|12646.7|12645.6|12639.9|12639|238
1718970900000|2024-06-21 11:55:00|12646|12644.5|12643.8|12642.9|12646.6|12645.5|12643.7|12642.8|157
1718971200000|2024-06-21 12:00:00|12643.7|12642.8|12644.8|12643.3|12646.5|12645.6|12643.6|12642.1|246
1718971500000|2024-06-21 12:05:00|12644.7|12643.2|12644.8|12643.3|12646.2|12645.3|12642.5|12641.3|206
1718971800000|2024-06-21 12:10:00|12644.9|12643.4|12644.9|12644|12648|12646.5|12644|12642.5|215
1718972100000|2024-06-21 12:15:00|12645.1|12644.2|12642.8|12641.9|12645.4|12644.5|12641.9|12640.4|168
1718972400000|2024-06-21 12:20:00|12642.7|12641.8|12645.1|12643.6|12645.2|12643.7|12642.2|12640.7|278
1718972700000|2024-06-21 12:25:00|12645|12643.5|12647.7|12646.2|12648.9|12647.4|12645|12643.5|212
1718973000000|2024-06-21 12:30:00|12647.6|12646.1|12643.6|12642.1|12649|12647.5|12643.3|12641.8|211
1718973300000|2024-06-21 12:35:00|12643.7|12642.2|12642.7|12641.8|12645.6|12644.7|12641.7|12640.2|230
1718973600000|2024-06-21 12:40:00|12643|12642.1|12641.2|12639.7|12643.3|12642.1|12640.3|12639.4|213
1718973900000|2024-06-21 12:45:00|12641.1|12639.6|12645.1|12643.6|12645.2|12643.7|12640.3|12638.8|139
1718974200000|2024-06-21 12:50:00|12645|12643.5|12644|12642.5|12647.2|12645.7|12642.4|12641.4|217
1718974500000|2024-06-21 12:55:00|12643.9|12642.4|12649.5|12648|12650.5|12649.1|12643.3|12642.4|279
1718974800000|2024-06-21 13:00:00|12649.6|12648.1|12648.1|12646.6|12651.9|12650.4|12646.8|12645.3|247
1718975100000|2024-06-21 13:05:00|12647.8|12646.3|12642|12640.5|12649|12648|12642|12640.5|233
1718975400000|2024-06-21 13:10:00|12642.1|12640.6|12641.9|12641|12644.6|12643.7|12640.8|12639.6|174
1718975700000|2024-06-21 13:15:00|12642|12641.1|12639|12638.1|12642.1|12641.2|12638.4|12637.5|187
1718976000000|2024-06-21 13:20:00|12639.2|12638.3|12643.3|12641.8|12643.6|12642.5|12638.4|12637.5|251
1718976300000|2024-06-21 13:25:00|12643.1|12641.6|12644.2|12643.3|12645|12644.1|12641.5|12640.3|264
1718976600000|2024-06-21 13:30:00|12644|12643.1|12642|12641.1|12647.1|12646.2|12640.1|12639.2|362
1718976900000|2024-06-21 13:35:00|12641.9|12641|12644.9|12643.4|12646|12644.5|12640.8|12639.3|358
1718977200000|2024-06-21 13:40:00|12644.8|12643.3|12647.8|12643.2|12647.8|12644.8|12642.8|12641.3|332
1718977500000|2024-06-21 13:45:00|12649.4|12641.1|12634|12632.5|12649.4|12641.1|12623.1|12620.5|931
1718977800000|2024-06-21 13:50:00|12634.7|12633.2|12629.7|12628.8|12637.1|12635.6|12629.6|12628.1|557
1718978100000|2024-06-21 13:55:00|12629.6|12628.7|12633|12630.6|12633.6|12632.1|12628.5|12627.4|395
1718978400000|2024-06-21 14:00:00|12632.5|12631|12632.7|12631.2|12637.4|12635.9|12630.3|12629.1|574
1718978700000|2024-06-21 14:05:00|12632.2|12630.7|12639.9|12639|12641.8|12640.3|12629.7|12628.8|558
1718979000000|2024-06-21 14:10:00|12639.8|12638.9|12643|12641.5|12643.2|12641.7|12633.3|12632.4|510
1718979300000|2024-06-21 14:15:00|12643.1|12641.6|12642.1|12640.6|12643.2|12641.7|12637.1|12635.6|357
1718979600000|2024-06-21 14:20:00|12642|12640.5|12637.4|12635.9|12643.2|12641.7|12636.2|12634.9|349
1718979900000|2024-06-21 14:25:00|12636.9|12635.4|12640.6|12639.1|12641.1|12639.6|12635.5|12634|331
1718980200000|2024-06-21 14:30:00|12640.5|12639|12638|12636.5|12640.5|12639|12636.5|12635.3|298
1718980500000|2024-06-21 14:35:00|12638.6|12637.1|12637.1|12635.6|12642.9|12641.9|12636.6|12635.1|317
1718980800000|2024-06-21 14:40:00|12637|12635.5|12633.6|12632.7|12637.7|12636.4|12633.3|12632.4|322
1718981100000|2024-06-21 14:45:00|12633.5|12632.6|12635.5|12634.6|12636.2|12635.3|12632.6|12631.4|369
1718981400000|2024-06-21 14:50:00|12635.3|12634.4|12634.6|12633.7|12635.7|12634.7|12632.9|12631.4|382
1718981700000|2024-06-21 14:55:00|12634.4|12633.5|12626.2|12625.3|12634.5|12633.5|12626.1|12624.8|344
1718982000000|2024-06-21 15:00:00|12626.1|12625.2|12627.2|12626.3|12631.9|12631|12625.9|12624.4|473
1718982300000|2024-06-21 15:05:00|12627.1|12626.2|12629.5|12628.6|12632.8|12631.8|12626.5|12625.6|331
1718982600000|2024-06-21 15:10:00|12629.6|12628.7|12632|12630.5|12633.7|12632.7|12629.6|12628.7|230
1718982900000|2024-06-21 15:15:00|12631.7|12630.8|12629.8|12628.3|12631.7|12630.8|12627.8|12626.3|309
1718983200000|2024-06-21 15:20:00|12629.7|12628.2|12626.2|12625.3|12630.3|12629.4|12625.2|12623.7|252
1718983500000|2024-06-21 15:25:00|12626.3|12625.4|12626.2|12625.3|12628.6|12627.4|12625.6|12624.4|209
1718983800000|2024-06-21 15:30:00|12626.3|12625.4|12626.2|12625.3|12628.3|12627.4|12625|12624.1|231
1718984100000|2024-06-21 15:35:00|12626.3|12625.4|12635.2|12633.7|12635.2|12633.8|12626.3|12625.4|220
1718984400000|2024-06-21 15:40:00|12635.6|12634.7|12635.8|12634.3|12635.8|12634.7|12632.6|12631.7|170
1718984700000|2024-06-21 15:45:00|12635.7|12634.2|12636.8|12635.9|12637.5|12636.6|12635.5|12634.2|119
1718985000000|2024-06-21 15:50:00|12636.6|12635.7|12640.2|12638.7|12640.3|12638.8|12636.3|12635.4|204
1718985300000|2024-06-21 15:55:00|12640.1|12638.6|12643.1|12642.2|12643.3|12642.4|12639.5|12638.5|210
1718985600000|2024-06-21 16:00:00|12643.2|12642.3|12639.5|12638|12643.6|12642.4|12638|12636.5|239
1718985900000|2024-06-21 16:05:00|12639|12637.5|12639.9|12639|12642.1|12641.2|12637.2|12635.7|195
1718986200000|2024-06-21 16:10:00|12639.8|12638.9|12638.1|12636.6|12641.5|12640.6|12638|12636.5|177
1718986500000|2024-06-21 16:15:00|12638.2|12636.7|12640.4|12639.5|12642.6|12641.1|12637|12635.5|227
1718986800000|2024-06-21 16:20:00|12640.3|12639.4|12641.7|12640.8|12643.3|12641.8|12640.3|12639.4|176
1718987100000|2024-06-21 16:25:00|12641|12639.5|12639.8|12638.9|12641.1|12640.2|12639.7|12638.8|139
1718987400000|2024-06-21 16:30:00|12639.6|12638.7|12640.7|12639.2|12641.4|12639.9|12638.7|12637.8|161
1718987700000|2024-06-21 16:35:00|12640.6|12639.1|12643.1|12641.6|12643.6|12642.1|12638.5|12637|134
1718988000000|2024-06-21 16:40:00|12643.2|12641.7|12646.8|12645.9|12647.4|12646.5|12642.7|12641.5|125
1718988300000|2024-06-21 16:45:00|12647.1|12646.2|12644.9|12644|12647.4|12646.5|12644.4|12642.9|167
1718988600000|2024-06-21 16:50:00|12645|12644.1|12644.6|12643.1|12646.6|12645.1|12644.4|12642.9|140
1718988900000|2024-06-21 16:55:00|12644.5|12643|12639.7|12638.2|12644.5|12643|12639.7|12638.2|175
1718989200000|2024-06-21 17:00:00|12639.6|12638.1|12640.1|12639.2|12641.2|12639.7|12638.7|12637.8|134
1718989500000|2024-06-21 17:05:00|12640.2|12639.3|12639.1|12638.2|12640.5|12639.6|12638.3|12637.4|85
1718989800000|2024-06-21 17:10:00|12639.2|12638.3|12639.1|12638.2|12641|12639.8|12638.8|12637.9|97
1718990100000|2024-06-21 17:15:00|12638.9|12638|12637.1|12635.6|12639.8|12638.7|12637.1|12635.6|126
1718990400000|2024-06-21 17:20:00|12637.3|12635.8|12637.1|12636.2|12637.7|12636.4|12636.4|12634.9|126
1718990700000|2024-06-21 17:25:00|12636.9|12636|12636.8|12635.3|12637.6|12636.5|12636.6|12635.1|76
1718991000000|2024-06-21 17:30:00|12636.7|12635.2|12638.7|12637.2|12639.1|12637.6|12636.6|12635.1|105
1718991300000|2024-06-21 17:35:00|12638.6|12637.1|12641.7|12640.2|12642.1|12640.6|12638.1|12636.6|122
1718991600000|2024-06-21 17:40:00|12641.5|12640|12641.8|12640.3|12642.6|12641.3|12641|12639.5|65
1718991900000|2024-06-21 17:45:00|12641.7|12640.2|12637.9|12636.4|12641.7|12640.2|12637.8|12636.3|97
1718992200000|2024-06-21 17:50:00|12637.8|12636.3|12638.6|12637.1|12639.3|12637.8|12637.8|12636.3|97
1718992500000|2024-06-21 17:55:00|12638.4|12636.9|12642.3|12640.8|12644|12642.5|12638.2|12636.7|182
1718992800000|2024-06-21 18:00:00|12642.1|12640.6|12641.6|12640.1|12642.1|12640.8|12640.6|12639.1|118
1718993100000|2024-06-21 18:05:00|12641.7|12640.2|12644|12642.5|12644.3|12642.8|12641.2|12639.7|122
1718993400000|2024-06-21 18:10:00|12643.9|12642.4|12642.8|12641.3|12643.9|12642.4|12642|12640.5|104
1718993700000|2024-06-21 18:15:00|12642.7|12641.2|12642.2|12640.7|12644|12642.5|12642.2|12640.7|93
1718994000000|2024-06-21 18:20:00|12642.1|12640.6|12643|12641.5|12643|12641.7|12641.7|12640.5|122
1718994300000|2024-06-21 18:25:00|12643.1|12641.6|12645.8|12644.3|12646|12644.5|12642.9|12641.4|95
1718994600000|2024-06-21 18:30:00|12645.7|12644.2|12645.6|12644.1|12646.8|12645.3|12644.8|12643.3|116
1718994900000|2024-06-21 18:35:00|12645.7|12644.2|12645.7|12644.2|12646.8|12645.3|12645|12643.5|124
1718995200000|2024-06-21 18:40:00|12645.6|12644.1|12647|12645.5|12647|12645.5|12644.7|12643.2|99
1718995500000|2024-06-21 18:45:00|12647.1|12645.6|12645.5|12644|12647.1|12645.6|12645.1|12643.6|85
1718995800000|2024-06-21 18:50:00|12645.4|12643.9|12645.6|12644.1|12646.3|12644.8|12644.8|12643.3|103
1718996100000|2024-06-21 18:55:00|12645.7|12644.2|12648.1|12646.6|12648.9|12648|12645.7|12644.2|108
1718996400000|2024-06-21 19:00:00|12648|12646.5|12649.1|12647.6|12650.2|12648.9|12647.8|12646.5|126
1718996700000|2024-06-21 19:05:00|12649.5|12648|12646.9|12645.4|12650.1|12648.7|12646.8|12645.3|98
1718997000000|2024-06-21 19:10:00|12646.8|12645.3|12646.4|12644.9|12648.1|12646.6|12646.3|12644.8|108
1718997300000|2024-06-21 19:15:00|12646.5|12645|12647.9|12646.4|12648.5|12647.2|12646.4|12644.9|68
1718997600000|2024-06-21 19:20:00|12647.8|12646.3|12648.7|12647.2|12648.9|12647.4|12647.2|12645.7|81
1718997900000|2024-06-21 19:25:00|12648.4|12646.9|12648.3|12646.8|12648.7|12647.2|12648|12646.5|77
1718998200000|2024-06-21 19:30:00|12648.2|12646.7|12646.6|12645.1|12648.2|12646.7|12646.3|12644.8|62
1718998500000|2024-06-21 19:35:00|12646.4|12644.9|12647.8|12646.3|12648.2|12646.7|12646.1|12644.6|81
1718998800000|2024-06-21 19:40:00|12647.6|12646.1|12650.4|12648.9|12651.8|12650.3|12647.4|12646.1|137
1718999100000|2024-06-21 19:45:00|12650.3|12648.8|12647.8|12646.3|12650.3|12648.8|12647.7|12646.2|166
1718999400000|2024-06-21 19:50:00|12648|12646.5|12648.9|12647.4|12649.2|12647.7|12647.6|12646.1|98
1718999700000|2024-06-21 19:55:00|12648.7|12647.2|12649.1|12647.6|12649.2|12647.7|12647.9|12646.4|135
1719000000000|2024-06-21 20:00:00|12649|12647.5|12649.5|12648|12650.3|12648.8|12648.8|12647.3|92
1719000300000|2024-06-21 20:05:00|12649.4|12647.9|12650|12648.5|12650.1|12648.6|12649.3|12647.8|21
1719000600000|2024-06-21 20:10:00|12649.8|12648.3|12651.1|12649.6|12651.1|12649.6|12649.8|12648.3|20
1719000900000|2024-06-21 20:15:00|12651.2|12649.7|12651.9|12650.4|12652|12650.5|12651.1|12649.6|44
1719001200000|2024-06-21 20:20:00|12652|12650.5|12651.1|12649.6|12652.1|12650.6|12650.8|12649.3|31
1719001500000|2024-06-21 20:25:00|12651.2|12649.7|12651|12649.5|12652.1|12650.6|12650.4|12648.9|56
1719001800000|2024-06-21 20:30:00|12650.9|12649.4|12649.8|12648.3|12651|12649.5|12649.8|12648.3|65
1719002100000|2024-06-21 20:35:00|12649.9|12648.4|12648.6|12647.1|12650.1|12648.6|12648.1|12646.6|68
1719002400000|2024-06-21 20:40:00|12648.8|12647.3|12648|12646.5|12649.4|12647.9|12647.9|12646.4|110
1719002700000|2024-06-21 20:45:00|12647.9|12646.4|12644.5|12643|12648.5|12647|12644.2|12642.7|179
1719003000000|2024-06-21 20:50:00|12644.7|12643.2|12641.7|12640.2|12644.7|12643.2|12640.5|12639|249
1719003300000|2024-06-21 20:55:00|12641.9|12639.5|12648.6|12636.7|12649.4|12640.9|12640.2|12635.4|373
1719172800000|2024-06-23 20:00:00|12647|12626.3|12645.2|12624.2|12647|12626.3|12645.2|12624.2|4
1719173100000|2024-06-23 20:05:00|12648.9|12627.9|12647.1|12626.3|12648.9|12627.9|12644.7|12623.9|8
1719173400000|2024-06-23 20:10:00|12647||12645.8||12647||12645.8||2
1719173700000|2024-06-23 20:15:00|12645.1|12624.1|12647|12626.3|12647.1|12626.3|12644.7|12623.9|6
1719174000000|2024-06-23 20:20:00|12645.8|12624.2|12647|12626.3|12648.9|12627.9|12645.2|12624.2|6
1719174300000|2024-06-23 20:25:00|12646.3|12627.9|12642.8|12625.1|12648.9|12627.9|12642.8|12625.1|4
1719174600000|2024-06-23 20:30:00|12647.1|12625.2|12647|12626|12647.1|12626.1|12644.3|12623.3|6
1719174900000|2024-06-23 20:35:00|12646.9|12625.9|12649|12631.4|12649.6|12632.1|12643.9|12625.9|10
1719175200000|2024-06-23 20:40:00|12648.9|12631.5|12651.5|12634.2|12651.5|12634.2|12648.9|12631.5|5
1719175500000|2024-06-23 20:45:00|12651.3|12633.9|12653.2|12643.4|12653.4|12643.9|12650.3|12633.9|15
1719175800000|2024-06-23 20:50:00|12653.1|12643.5|12645.2|12634.2|12653.1|12643.5|12645.2|12634.2|13
1719176100000|2024-06-23 20:55:00|12645.7|12633.8|12645.4|12633.5|12650.7|12638.8|12644.9|12633|12
1719176400000|2024-06-23 21:00:00|12650.4|12638.5|12650.4|12638.5|12650.4|12638.5|12650.4|12638.5|1
1719176700000|2024-06-23 21:05:00|12649.7|12637.8|12647.8|12635.9|12651|12639.1|12646.2|12634.3|54
1719177000000|2024-06-23 21:10:00|12647.2|12635.3|12647.6|12635.7|12649.2|12637.3|12646.2|12634.3|58
1719177300000|2024-06-23 21:15:00|12647.5|12635.6|12647.6|12635.7|12649.2|12637.3|12646.4|12634.5|59
1719177600000|2024-06-23 21:20:00|12647.5|12635.6|12646.6|12634.7|12648.4|12636.5|12646.5|12634.6|82
1719177900000|2024-06-23 21:25:00|12646.5|12634.6|12642.8|12630.9|12647.5|12635.6|12642.8|12630.9|123
1719178200000|2024-06-23 21:30:00|12642.7|12630.8|12645.7|12633.8|12647.3|12635.4|12642.7|12630.8|80
1719178500000|2024-06-23 21:35:00|12645.5|12633.6|12646.2|12634.3|12647.6|12635.7|12643.8|12631.9|109
1719178800000|2024-06-23 21:40:00|12646.9|12635|12646.3|12634.4|12646.9|12635|12644|12632.1|53
1719179100000|2024-06-23 21:45:00|12645.2|12633.3|12644.5|12632.6|12646.2|12634.3|12644.4|12632.5|54
1719179400000|2024-06-23 21:50:00|12645.2|12633.3|12646.6|12635.5|12647.2|12637.6|12645|12633.3|67
1719179700000|2024-06-23 21:55:00|12647|12635.1|12644.7|12632.8|12647.1|12637.2|12644.7|12632.8|80
1719180000000|2024-06-23 22:00:00|12645.4|12633.5|12645.5|12641|12648.3|12641|12643.4|12632.3|173
1719180300000|2024-06-23 22:05:00|12645|12641.5|12646.4|12642.8|12646.4|12643.3|12644.4|12641.4|50
1719180600000|2024-06-23 22:10:00|12645.9|12642.9|12645.2|12642.7|12646.1|12643.1|12645|12641.6|51
1719180900000|2024-06-23 22:15:00|12645.6|12642.3|12644.1|12641.2|12645.6|12642.8|12643.3|12641.2|160
1719181200000|2024-06-23 22:20:00|12643.8|12641.3|12644.1|12641.1|12644.3|12641.7|12643.1|12641.1|79
1719181500000|2024-06-23 22:25:00|12643.7|12641.3|12643.6|12641.1|12644.1|12642.2|12643.1|12640.9|120
1719181800000|2024-06-23 22:30:00|12643.4|12641.2|12644.1|12641.5|12644.5|12642.1|12642.8|12640.8|88
1719182100000|2024-06-23 22:35:00|12644.4|12641.7|12644.2|12642.1|12644.5|12642.4|12642.6|12640.4|177
1719182400000|2024-06-23 22:40:00|12643.9|12642.4|12643.9|12642.4|12644.4|12642.9|12643.6|12642|79
1719182700000|2024-06-23 22:45:00|12643.8|12642.3|12642.5|12641|12644|12642.4|12642.3|12640.8|93
1719183000000|2024-06-23 22:50:00|12642.4|12640.9|12643.8|12642.3|12643.8|12642.3|12641.7|12640.2|72
1719183300000|2024-06-23 22:55:00|12643.7|12642.2|12644.9|12643.4|12645.1|12643.6|12643.7|12642.2|79
1719183600000|2024-06-23 23:00:00|12644.7|12643.2|12645.1|12643.6|12645.6|12643.6|12643.8|12642|80
1719183900000|2024-06-23 23:05:00|12645.2|12643.7|12644.7|12643.2|12646.1|12644.6|12644.7|12643.2|46
1719184200000|2024-06-23 23:10:00|12644.8|12643.3|12642.7|12641.2|12644.8|12643.3|12642.6|12641.1|76
1719184500000|2024-06-23 23:15:00|12642.6|12641.1|12641.5|12640|12642.8|12641.3|12641.4|12639.9|45
1719184800000|2024-06-23 23:20:00|12641.4|12639.9|12641.4|12639.9|12641.6|12640.1|12640.5|12639|54
1719185100000|2024-06-23 23:25:00|12641.3|12639.8|12639.5|12638|12641.6|12640.1|12639.4|12637.9|50
1719185400000|2024-06-23 23:30:00|12639.6|12638.1|12639.6|12638.1|12640|12638.5|12638.9|12637.4|60
1719185700000|2024-06-23 23:35:00|12639.7|12638.2|12639.4|12637.9|12640.3|12638.8|12639.3|12637.8|39
1719186000000|2024-06-23 23:40:00|12638.9|12637.4|12637.9|12636.4|12639.2|12637.7|12637.8|12636.3|63
1719186300000|2024-06-23 23:45:00|12638.1|12636.6|12637.9|12636.4|12639.9|12638.4|12637.7|12636.2|104
1719186600000|2024-06-23 23:50:00|12637.8|12636.3|12638.3|12636.8|12638.9|12637.4|12637.5|12636|108
1719186900000|2024-06-23 23:55:00|12638.4|12636.9|12638.8|12637.3|12638.9|12637.4|12637.9|12636.4|84
1719187200000|2024-06-24 00:00:00|12638.9|12637.4|12638|12636.5|12639.1|12637.6|12637.2|12635.7|127
1719187500000|2024-06-24 00:05:00|12637.9|12636.4|12638.9|12637.4|12639.1|12637.6|12637.8|12636.3|107
1719187800000|2024-06-24 00:10:00|12638.8|12637.3|12637.9|12636.4|12639.2|12637.7|12637.8|12636.3|88
1719188100000|2024-06-24 00:15:00|12637.8|12636.3|12640|12638.5|12641|12639.5|12637.7|12636.2|114
1719188400000|2024-06-24 00:20:00|12640.5|12639|12639.3|12638.4|12640.5|12639.3|12638.6|12637.7|47
1719188700000|2024-06-24 00:25:00|12639.4|12638.5|12640.7|12639.2|12640.9|12639.4|12639.3|12638.4|69
1719189000000|2024-06-24 00:30:00|12640.6|12639.1|12642.9|12641.4|12642.9|12641.7|12640.3|12639.1|88
1719189300000|2024-06-24 00:35:00|12643|12641.5|12644.1|12642.6|12644.1|12642.6|12642.5|12641.2|93
1719189600000|2024-06-24 00:40:00|12644|12642.5|12643.8|12642.9|12644.9|12643.4|12643.7|12642.5|60
1719189900000|2024-06-24 00:45:00|12644.2|12642.7|12643.9|12642.4|12644.3|12643.1|12643.2|12642.1|44
1719190200000|2024-06-24 00:50:00|12643.8|12642.3|12644.3|12643.4|12644.4|12643.5|12642.3|12641.4|98
1719190500000|2024-06-24 00:55:00|12644.1|12643.2|12640.7|12639.8|12644.7|12643.8|12640.6|12639.7|103
1719190800000|2024-06-24 01:00:00|12640.8|12639.9|12641|12639.5|12641.6|12640.1|12639.2|12638|119
1719191100000|2024-06-24 01:05:00|12640.9|12639.4|12639.6|12638.1|12641.1|12639.6|12639.3|12637.8|97
1719191400000|2024-06-24 01:10:00|12639.5|12638|12637.9|12636.4|12641.1|12639.6|12636.7|12635.4|177
1719191700000|2024-06-24 01:15:00|12637.8|12636.3|12636.2|12634.7|12637.8|12636.3|12633.5|12632|242
1719192000000|2024-06-24 01:20:00|12636.1|12634.6|12637.4|12635.9|12638|12636.5|12635.7|12634.2|114
1719192300000|2024-06-24 01:25:00|12637.8|12636.3|12638.1|12636.6|12639|12637.5|12637|12635.5|171
1719192600000|2024-06-24 01:30:00|12638|12636.5|12636.6|12635.1|12638.1|12636.6|12635.7|12634.2|134
1719192900000|2024-06-24 01:35:00|12636.2|12634.7|12637.8|12636.3|12638.3|12636.8|12634.8|12633.3|139
1719193200000|2024-06-24 01:40:00|12637.9|12636.4|12638.5|12637|12638.7|12637.2|12637.6|12636.1|164
1719193500000|2024-06-24 01:45:00|12638.6|12637.1|12637.4|12635.9|12639.7|12638.2|12637.3|12635.8|83
1719193800000|2024-06-24 01:50:00|12637.6|12636.1|12637|12635.5|12637.9|12636.4|12636.1|12635|106
1719194100000|2024-06-24 01:55:00|12637.6|12636.1|12638|12636.5|12638.6|12637.1|12635.8|12634.3|150
1719194400000|2024-06-24 02:00:00|12637.9|12636.4|12636.7|12635.2|12638.1|12636.6|12635|12633.5|193
1719194700000|2024-06-24 02:05:00|12636.6|12635.1|12636.7|12635.2|12637.1|12635.6|12636.3|12634.8|128
1719195000000|2024-06-24 02:10:00|12636.6|12635.1|12633.8|12632.3|12636.6|12635.1|12633.7|12632.2|140
1719195300000|2024-06-24 02:15:00|12633.9|12632.4|12634.1|12632.6|12635.7|12634.2|12633.8|12632.3|95
1719195600000|2024-06-24 02:20:00|12633.9|12632.4|12636.2|12634.7|12636.8|12635.3|12633.9|12632.4|111
1719195900000|2024-06-24 02:25:00|12636.1|12634.6|12637|12635.5|12638|12636.5|12635.9|12634.4|94
1719196200000|2024-06-24 02:30:00|12637.1|12635.6|12640|12638.5|12640.9|12639.4|12637.1|12635.6|94
1719196500000|2024-06-24 02:35:00|12639.9|12638.4|12639.9|12638.4|12640.6|12639.1|12639.3|12637.8|106
1719196800000|2024-06-24 02:40:00|12639.8|12638.3|12639.1|12637.6|12640.1|12638.6|12638.7|12637.2|79
1719197100000|2024-06-24 02:45:00|12639.2|12637.7|12639.2|12637.7|12639.2|12637.7|12638.2|12636.7|105
1719197400000|2024-06-24 02:50:00|12639.1|12637.6|12639.1|12637.6|12640.2|12638.7|12639.1|12637.6|123
1719197700000|2024-06-24 02:55:00|12639.2|12637.7|12639.1|12637.6|12640.2|12638.7|12638.9|12637.4|66
1719198000000|2024-06-24 03:00:00|12639|12637.5|12641.2|12639.7|12641.4|12639.9|12638.9|12637.4|131
1719198300000|2024-06-24 03:05:00|12641.7|12640.2|12641|12639.5|12641.7|12640.2|12640|12638.5|102
1719198600000|2024-06-24 03:10:00|12641.1|12639.6|12642.1|12640.6|12642.1|12640.6|12641|12639.5|112
1719198900000|2024-06-24 03:15:00|12642|12640.5|12642.2|12640.7|12643.1|12641.6|12641.8|12640.5|121
1719199200000|2024-06-24 03:20:00|12642.1|12640.6|12641.5|12640|12642.2|12640.7|12641.2|12639.7|137
1719199500000|2024-06-24 03:25:00|12641.6|12640.1|12643.2|12641.7|12643.9|12642.4|12641.6|12640.1|92
1719199800000|2024-06-24 03:30:00|12643.1|12641.6|12644.1|12642.6|12645.2|12643.7|12643.1|12641.6|91
1719200100000|2024-06-24 03:35:00|12644.3|12642.8|12644|12642.5|12645.4|12643.9|12643.7|12642.2|102
1719200400000|2024-06-24 03:40:00|12643.9|12642.4|12643.9|12642.4|12644.8|12643.3|12643.5|12642|60
1719200700000|2024-06-24 03:45:00|12643.8|12642.3|12643.1|12641.6|12644|12642.5|12641.9|12640.4|68
1719201000000|2024-06-24 03:50:00|12643.2|12641.7|12642.7|12641.2|12643.7|12642.2|12642.5|12641|85
1719201300000|2024-06-24 03:55:00|12642.8|12641.3|12642.7|12641.2|12643.1|12641.6|12642.5|12641|80
1719201600000|2024-06-24 04:00:00|12642.8|12641.3|12643|12641.5|12643.1|12641.6|12642.2|12640.7|59
1719201900000|2024-06-24 04:05:00|12643.3|12641.8|12643.6|12642.1|12643.7|12642.2|12642.8|12641.3|85
1719202200000|2024-06-24 04:10:00|12643.7|12642.2|12644.6|12643.1|12644.6|12643.1|12643.1|12641.6|114
1719202500000|2024-06-24 04:15:00|12644.7|12643.2|12644.8|12643.3|12645.1|12643.6|12644|12642.5|116
1719202800000|2024-06-24 04:20:00|12644.7|12643.2|12644|12642.5|12644.9|12643.4|12643.7|12642.2|35
1719203100000|2024-06-24 04:25:00|12643.9|12642.4|12643.9|12642.4|12644.2|12642.7|12643.8|12642.3|82
1719203400000|2024-06-24 04:30:00|12644|12642.5|12644.7|12643.8|12645.1|12643.8|12643.8|12642.3|65
1719203700000|2024-06-24 04:35:00|12644.6|12643.7|12645.7|12644.2|12645.7|12644.2|12644.5|12643.1|50
1719204000000|2024-06-24 04:40:00|12645.6|12644.1|12644.6|12643.7|12645.7|12644.2|12644.1|12643.1|93
1719204300000|2024-06-24 04:45:00|12644.4|12643.5|12643.8|12642.9|12645|12643.9|12643.7|12642.8|60
1719204600000|2024-06-24 04:50:00|12644.1|12642.6|12645.7|12644.2|12645.8|12644.3|12644|12642.5|81
1719204900000|2024-06-24 04:55:00|12645.8|12644.3|12645.6|12644.7|12646|12644.7|12645|12643.5|73
1719205200000|2024-06-24 05:00:00|12646|12644.5|12649|12647.5|12649|12647.5|12646|12644.5|76
1719205500000|2024-06-24 05:05:00|12649.1|12647.6|12649.6|12648.1|12650|12648.5|12648.1|12646.6|89
1719205800000|2024-06-24 05:10:00|12649.7|12648.2|12649|12647.5|12650.5|12649|12648.8|12647.3|151
1719206100000|2024-06-24 05:15:00|12648.9|12647.4|12647|12645.5|12648.9|12647.4|12647|12645.5|75
1719206400000|2024-06-24 05:20:00|12647.1|12645.6|12647|12645.5|12647.3|12645.8|12645.5|12644|70
1719206700000|2024-06-24 05:25:00|12646.8|12645.3|12647|12645.5|12647.8|12646.3|12646.8|12645.3|84
1719207000000|2024-06-24 05:30:00|12646.8|12645.9|12648|12646.5|12648.7|12647.2|12646.8|12645.9|124
1719207300000|2024-06-24 05:35:00|12647.9|12646.4|12647|12645.5|12648.2|12646.7|12646.8|12645.3|84
1719207600000|2024-06-24 05:40:00|12646.9|12645.4|12646.7|12645.2|12647.6|12646.1|12646.3|12644.8|92
1719207900000|2024-06-24 05:45:00|12646.8|12645.3|12648.3|12646.8|12648.4|12646.9|12646.8|12645.3|82
1719208200000|2024-06-24 05:50:00|12648.2|12646.7|12647.7|12646.2|12648.3|12646.8|12647.4|12645.9|119
1719208500000|2024-06-24 05:55:00|12647.8|12646.3|12648.6|12647.1|12648.9|12647.4|12647.2|12645.7|137
1719208800000|2024-06-24 06:00:00|12648.3|12646.8|12647.8|12646.9|12648.8|12647.7|12646.5|12645.6|181
1719209100000|2024-06-24 06:05:00|12647.9|12647|12648.5|12647.6|12648.9|12647.7|12646.8|12645.6|103
1719209400000|2024-06-24 06:10:00|12647.9|12647|12647.9|12647|12648.7|12647.8|12647.5|12646.3|112
1719209700000|2024-06-24 06:15:00|12648.6|12647.1|12648.1|12646.6|12649.2|12647.9|12647.5|12646.4|112
1719210000000|2024-06-24 06:20:00|12648.2|12646.7|12651.5|12650|12652.1|12650.6|12648|12646.5|198
1719210300000|2024-06-24 06:25:00|12651.7|12650.2|12650.7|12649.2|12652|12650.5|12650.1|12648.7|148
1719210600000|2024-06-24 06:30:00|12650.6|12649.1|12651.8|12650.3|12653.3|12651.8|12650.6|12649.1|162
1719210900000|2024-06-24 06:35:00|12651.9|12650.4|12651.4|12650.5|12653.2|12651.7|12650.7|12649.2|135
1719211200000|2024-06-24 06:40:00|12650.8|12649.9|12650.7|12649.2|12651.5|12650|12649.5|12648.3|121
1719211500000|2024-06-24 06:45:00|12650.8|12649.3|12650.3|12648.8|12650.8|12649.3|12648.1|12646.6|146
1719211800000|2024-06-24 06:50:00|12650.4|12648.9|12648|12647.1|12650.4|12649.5|12647.9|12647|124
1719212100000|2024-06-24 06:55:00|12648.1|12647.2|12651.8|12650.3|12652.6|12651.1|12647.9|12647|158
1719212400000|2024-06-24 07:00:00|12651.6|12650.1|12653.1|12651.6|12653.9|12652.5|12651.6|12650.1|187
1719212700000|2024-06-24 07:05:00|12652.8|12651.3|12653|12651.5|12653.3|12651.8|12651.9|12650.4|116
1719213000000|2024-06-24 07:10:00|12652.5|12651|12652|12650.5|12653.1|12651.6|12650.1|12648.7|151
1719213300000|2024-06-24 07:15:00|12651.9|12650.4|12650.7|12649.8|12652|12650.5|12648.7|12647.8|116
1719213600000|2024-06-24 07:20:00|12650.5|12649.6|12649.2|12647.7|12651|12650.1|12648.9|12647.6|126
1719213900000|2024-06-24 07:25:00|12649.1|12647.6|12649.2|12647.7|12649.5|12648.1|12645.7|12644.7|175
1719214200000|2024-06-24 07:30:00|12648.9|12648|12652.2|12651.3|12652.7|12651.8|12647.9|12647|184
1719214500000|2024-06-24 07:35:00|12652.1|12651.2|12656.9|12656|12656.9|12656|12651.9|12651|141
1719214800000|2024-06-24 07:40:00|12656.8|12655.9|12654.6|12653.7|12656.9|12656|12654.5|12653.6|131
1719215100000|2024-06-24 07:45:00|12654.8|12653.9|12653.7|12652.8|12656.2|12655.1|12653.5|12652.6|103
1719215400000|2024-06-24 07:50:00|12653.6|12652.7|12654.8|12653.9|12656.8|12655.9|12652.8|12651.9|144
1719215700000|2024-06-24 07:55:00|12654.7|12653.8|12655|12653.5|12656.5|12655.6|12653.6|12652.7|92
1719216000000|2024-06-24 08:00:00|12654.9|12653.4|12655.1|12653.6|12657.1|12655.7|12654.9|12653.4|202
1719216300000|2024-06-24 08:05:00|12655.2|12653.7|12656.8|12655.3|12658.2|12656.7|12655.1|12653.6|209
1719216600000|2024-06-24 08:10:00|12656.9|12655.4|12658.3|12656.8|12660.2|12658.7|12656.4|12655.2|222
1719216900000|2024-06-24 08:15:00|12658.4|12656.9|12663|12661.5|12663|12661.5|12658.4|12656.9|179
1719217200000|2024-06-24 08:20:00|12663.1|12661.6|12666.2|12665.3|12666.5|12665.6|12662|12660.5|237
1719217500000|2024-06-24 08:25:00|12666.3|12665.4|12663.9|12663|12666.5|12665.6|12663.4|12662.5|152
1719217800000|2024-06-24 08:30:00|12663.8|12662.9|12660.5|12659.6|12664.4|12663.3|12660.5|12659.6|135
1719218100000|2024-06-24 08:35:00|12660.6|12659.7|12661.3|12660.4|12662.9|12662|12658.8|12657.3|187
1719218400000|2024-06-24 08:40:00|12661.4|12660.5|12664.3|12663.4|12664.4|12663.5|12661.3|12660.4|166
1719218700000|2024-06-24 08:45:00|12664.1|12663.2|12662.7|12661.2|12664.1|12663.2|12661.5|12660.4|209
1719219000000|2024-06-24 08:50:00|12662.3|12661.4|12660.6|12659.7|12662.6|12661.6|12660|12658.8|117
1719219300000|2024-06-24 08:55:00|12660.4|12659.5|12658.4|12656.9|12661|12659.9|12658.1|12656.9|193
1719219600000|2024-06-24 09:00:00|12658.3|12656.8|12659.7|12658.8|12660.3|12659.4|12657.8|12656.3|167
1719219900000|2024-06-24 09:05:00|12659.6|12658.7|12659.4|12658.5|12660.5|12659.6|12659.2|12658.3|116
1719220200000|2024-06-24 09:10:00|12660|12659.1|12660.9|12659.4|12662.1|12660.6|12659.3|12658.1|221
1719220500000|2024-06-24 09:15:00|12660.8|12659.3|12660.7|12659.2|12662.6|12661.1|12658.3|12656.8|231
1719220800000|2024-06-24 09:20:00|12660.8|12659.3|12662.9|12661.4|12663.3|12661.8|12659.6|12658.1|254
1719221100000|2024-06-24 09:25:00|12663.1|12661.6|12663.5|12662|12664.4|12662.9|12661.4|12660.2|259
1719221400000|2024-06-24 09:30:00|12663.4|12661.9|12662.6|12661.7|12664.5|12663|12660.9|12660|302
1719221700000|2024-06-24 09:35:00|12662.7|12661.8|12666.5|12665.6|12667.7|12666.3|12662.5|12661.6|176
1719222000000|2024-06-24 09:40:00|12666.8|12665.9|12667.8|12666.9|12668.4|12667|12665.8|12664.9|150
1719222300000|2024-06-24 09:45:00|12667.6|12666.7|12665.1|12664.2|12667.8|12666.9|12664|12662.5|215
1719222600000|2024-06-24 09:50:00|12665.2|12664.3|12665.4|12664.5|12667.1|12666.2|12664.8|12663.7|210
1719222900000|2024-06-24 09:55:00|12665.5|12664.6|12669.8|12668.3|12670|12668.5|12664.2|12662.7|176
1719223200000|2024-06-24 10:00:00|12669.9|12668.4|12667.3|12666.4|12669.9|12668.4|12666.4|12665.2|153
1719223500000|2024-06-24 10:05:00|12667.4|12666.5|12670.9|12669.4|12672.6|12671.3|12667.3|12666.4|461
1719223800000|2024-06-24 10:10:00|12670.8|12669.3|12670.3|12668.8|12672.1|12670.6|12668.6|12667.1|236
1719224100000|2024-06-24 10:15:00|12670.4|12668.9|12669.7|12668.2|12672.3|12670.8|12668.6|12667.7|210
1719224400000|2024-06-24 10:20:00|12669.6|12668.1|12669.1|12667.6|12670.8|12669.7|12667.5|12666|207
1719224700000|2024-06-24 10:25:00|12669|12667.5|12668.6|12667.7|12670.9|12669.4|12668.1|12666.6|186
1719225000000|2024-06-24 10:30:00|12668.5|12667.6|12664.5|12663.6|12668.7|12667.6|12664.4|12662.9|143
1719225300000|2024-06-24 10:35:00|12664.4|12663.5|12664|12663.1|12665.7|12664.2|12663.5|12662|217
1719225600000|2024-06-24 10:40:00|12663.9|12663|12668.1|12666.6|12668.1|12666.6|12663.4|12662|181
1719225900000|2024-06-24 10:45:00|12668|12666.5|12664.8|12663.3|12668.6|12667.1|12663.9|12662.5|214
1719226200000|2024-06-24 10:50:00|12664.7|12663.2|12665.7|12664.8|12666.5|12665|12663.5|12662.4|147
1719226500000|2024-06-24 10:55:00|12666|12665.1|12664.2|12663.3|12667|12666.1|12664.1|12662.7|193
1719226800000|2024-06-24 11:00:00|12664.1|12663.2|12662.9|12662|12664.2|12663.2|12661.9|12660.8|198
1719227100000|2024-06-24 11:05:00|12662.8|12661.9|12661.6|12660.7|12664.5|12663.2|12661.6|12660.7|186
1719227400000|2024-06-24 11:10:00|12661|12660.1|12661.9|12660.4|12663.1|12662.2|12661|12660|191
1719227700000|2024-06-24 11:15:00|12661.8|12660.3|12661.3|12660.4|12662.8|12661.3|12661.2|12660.2|166
1719228000000|2024-06-24 11:20:00|12661.5|12660.6|12662.7|12661.2|12662.8|12661.3|12660.1|12659.2|149
1719228300000|2024-06-24 11:25:00|12662.6|12661.1|12662.6|12661.1|12662.7|12661.2|12660.1|12659.1|94
1719228600000|2024-06-24 11:30:00|12662.5|12661|12664.9|12663.4|12665|12663.5|12662.5|12661|94
1719228900000|2024-06-24 11:35:00|12664.8|12663.3|12664.7|12663.2|12666.8|12665.3|12663.4|12662.5|132
1719229200000|2024-06-24 11:40:00|12664.8|12663.3|12663.8|12662.9|12665.5|12664|12663.4|12662.4|128
1719229500000|2024-06-24 11:45:00|12663.6|12662.7|12664.4|12663.5|12665.1|12663.6|12663.1|12662.2|126
1719229800000|2024-06-24 11:50:00|12664.3|12663.4|12664.6|12663.1|12665.2|12664.3|12662|12661.1|150
1719230100000|2024-06-24 11:55:00|12664.7|12663.2|12663.6|12662.7|12665.7|12664.3|12662.7|12661.8|222
1719230400000|2024-06-24 12:00:00|12663.5|12662.6|12665.1|12663.6|12666.2|12664.7|12661.4|12660.1|329
1719230700000|2024-06-24 12:05:00|12665|12663.5|12664.4|12663.5|12667|12665.5|12664.4|12663.2|195
1719231000000|2024-06-24 12:10:00|12664.3|12663.4|12663.5|12662.6|12665.4|12663.9|12662.9|12662|147
1719231300000|2024-06-24 12:15:00|12663.4|12662.5|12664.4|12663.5|12664.4|12663.5|12661.4|12660.5|115
1719231600000|2024-06-24 12:20:00|12664.3|12663.4|12664.8|12663.9|12665.4|12664.4|12663.5|12662.5|173
1719231900000|2024-06-24 12:25:00|12664.7|12663.8|12665.6|12664.7|12666.7|12665.6|12664.7|12663.8|172
1719232200000|2024-06-24 12:30:00|12665.7|12664.8|12666.2|12665.3|12667|12665.5|12664.2|12663.3|132
1719232500000|2024-06-24 12:35:00|12666.3|12665.4|12666.9|12666|12668.8|12667.9|12664.6|12663.4|214
1719232800000|2024-06-24 12:40:00|12667|12666.1|12664.7|12663.8|12667.7|12666.8|12664.7|12663.5|168
1719233100000|2024-06-24 12:45:00|12664.2|12663.3|12665.4|12664.5|12668.7|12667.2|12664.2|12663.2|179
1719233400000|2024-06-24 12:50:00|12665.3|12664.4|12667.9|12666.4|12668.2|12667.3|12664.4|12663.5|171
1719233700000|2024-06-24 12:55:00|12667.8|12666.3|12665.7|12664.8|12668.7|12667.2|12665.7|12664.8|211
1719234000000|2024-06-24 13:00:00|12665.9|12665|12670|12668.5|12670.6|12669.3|12665.8|12664.9|217
1719234300000|2024-06-24 13:05:00|12669.9|12668.4|12669.5|12668.6|12670.6|12669.2|12668.4|12667.3|226
1719234600000|2024-06-24 13:10:00|12669.6|12668.7|12670.4|12668.9|12672.1|12670.6|12669.1|12667.9|216
1719234900000|2024-06-24 13:15:00|12670.6|12669.1|12675.4|12674.5|12678|12676.8|12670|12668.5|258
1719235200000|2024-06-24 13:20:00|12675.6|12674.7|12675.6|12674.7|12678.1|12676.6|12675.1|12674.2|235
1719235500000|2024-06-24 13:25:00|12675.7|12674.8|12679|12677.5|12680.9|12679.4|12675.3|12674.4|315
1719235800000|2024-06-24 13:30:00|12678.9|12677.4|12679.2|12678.3|12683.8|12682.3|12678.9|12677.4|365
1719236100000|2024-06-24 13:35:00|12679.1|12678.2|12681.6|12680.7|12681.8|12680.7|12678.3|12676.8|255
1719236400000|2024-06-24 13:40:00|12681.7|12680.8|12684.5|12683|12684.7|12683.2|12680.5|12679.6|333
1719236700000|2024-06-24 13:45:00|12684.6|12683.1|12689.3|12687.8|12689.3|12687.8|12683.4|12681.9|273
1719237000000|2024-06-24 13:50:00|12689.4|12687.9|12689.1|12688.2|12690.7|12689.5|12687.3|12685.8|371
1719237300000|2024-06-24 13:55:00|12689.4|12687.9|12688.9|12687.4|12691.8|12690.9|12686.8|12685.3|348
1719237600000|2024-06-24 14:00:00|12688.8|12687.3|12695|12694.1|12695.5|12694.2|12688|12687.1|329
1719237900000|2024-06-24 14:05:00|12695.2|12694.3|12698.8|12697.3|12698.8|12697.5|12694.4|12693.5|275
1719238200000|2024-06-24 14:10:00|12698.7|12697.2|12693.9|12692.4|12698.8|12697.3|12692|12690.5|337
1719238500000|2024-06-24 14:15:00|12693.6|12692.1|12691.8|12690.9|12695.1|12694.2|12691.2|12689.8|195
1719238800000|2024-06-24 14:20:00|12692|12691.1|12691.4|12690.5|12694.2|12693.3|12691.2|12690.2|297
1719239100000|2024-06-24 14:25:00|12691.9|12691|12690.2|12689.3|12692.6|12691.7|12689.8|12688.5|252
1719239400000|2024-06-24 14:30:00|12690.3|12689.4|12694.5|12693.6|12694.5|12693.6|12690.2|12689.2|283
1719239700000|2024-06-24 14:35:00|12694.4|12693.5|12695.7|12694.2|12698.6|12697.4|12693.4|12692.4|236
1719240000000|2024-06-24 14:40:00|12695.8|12694.3|12695.9|12694.4|12697.3|12696.4|12695.2|12694|242
1719240300000|2024-06-24 14:45:00|12696.6|12695.1|12692.4|12690.9|12697.7|12696.2|12692.3|12690.8|206
1719240600000|2024-06-24 14:50:00|12692.3|12690.8|12689.3|12687.8|12692.3|12691.2|12684.9|12684|312
1719240900000|2024-06-24 14:55:00|12689.1|12687.6|12688.1|12687.2|12691.6|12690.3|12687.4|12686.1|272
1719241200000|2024-06-24 15:00:00|12688|12687.1|12690.3|12689.4|12691.6|12690.7|12686.8|12685.3|226
1719241500000|2024-06-24 15:05:00|12690.4|12689.5|12689.1|12688.2|12691.5|12690.6|12688.5|12687.6|256
1719241800000|2024-06-24 15:10:00|12689.2|12688.3|12691.3|12689.8|12691.9|12690.4|12688.8|12687.3|241
1719242100000|2024-06-24 15:15:00|12691.4|12689.9|12690.8|12689.3|12693.8|12692.3|12690|12688.5|209
1719242400000|2024-06-24 15:20:00|12690.9|12689.4|12691.1|12690.2|12692.7|12691.5|12690.4|12689.4|158
1719242700000|2024-06-24 15:25:00|12691|12690.1|12691.8|12690.3|12692.7|12691.2|12689.3|12688.1|200
1719243000000|2024-06-24 15:30:00|12691.5|12690.6|12691.4|12690.5|12692|12690.8|12689.5|12688.3|173
1719243300000|2024-06-24 15:35:00|12691.1|12690.2|12691.1|12690.2|12693.1|12692.2|12691|12690.1|131
1719243600000|2024-06-24 15:40:00|12691|12690.1|12686.8|12685.9|12691.3|12690.1|12685.3|12684|185
1719243900000|2024-06-24 15:45:00|12686.7|12685.8|12683.4|12682.5|12686.7|12685.8|12683.3|12682.4|172
1719244200000|2024-06-24 15:50:00|12683.5|12682.6|12682.4|12681.5|12683.8|12682.9|12682|12681.1|182
1719244500000|2024-06-24 15:55:00|12682.5|12681.6|12682.2|12681.3|12685.8|12684.9|12682.2|12681.3|216
1719244800000|2024-06-24 16:00:00|12682.3|12681.4|12683.9|12683|12684.8|12683.3|12681.9|12681|202
1719245100000|2024-06-24 16:05:00|12683.6|12682.7|12684.4|12682.9|12685.3|12684.1|12683.6|12682.4|149
1719245400000|2024-06-24 16:10:00|12684.3|12682.8|12684.4|12682.9|12684.9|12684|12683.6|12682.2|119
1719245700000|2024-06-24 16:15:00|12684.5|12683|12684.7|12683.2|12685.5|12684|12683.8|12682.3|119
1719246000000|2024-06-24 16:20:00|12684.6|12683.1|12680.1|12679.2|12684.9|12683.5|12680|12679.1|153
1719246300000|2024-06-24 16:25:00|12680.2|12679.3|12680.5|12679|12681.1|12680|12679.9|12678.9|94
1719246600000|2024-06-24 16:30:00|12680.4|12678.9|12681.2|12679.7|12681.4|12679.9|12679.4|12677.9|125
1719246900000|2024-06-24 16:35:00|12681.3|12679.8|12683|12681.5|12683.5|12682|12680.8|12679.3|130
1719247200000|2024-06-24 16:40:00|12683.1|12681.6|12682.8|12681.3|12684.4|12682.9|12682.5|12681|168
1719247500000|2024-06-24 16:45:00|12682.7|12681.2|12682.6|12681.7|12683.9|12682.4|12682.5|12681.1|144
1719247800000|2024-06-24 16:50:00|12682.8|12681.9|12681.6|12680.7|12683.7|12682.5|12681.4|12680.3|119
1719248100000|2024-06-24 16:55:00|12681.5|12680.6|12680.2|12679.3|12681.7|12680.7|12680.2|12678.9|102
1719248400000|2024-06-24 17:00:00|12680.1|12679.2|12678.1|12676.6|12680.1|12679.2|12677.5|12676.3|127
1719248700000|2024-06-24 17:05:00|12678.2|12676.7|12675.7|12674.8|12678.3|12676.8|12674.2|12673.3|163
1719249000000|2024-06-24 17:10:00|12675.5|12674.6|12674.8|12673.3|12675.9|12674.7|12674|12672.6|179
1719249300000|2024-06-24 17:15:00|12674.7|12673.2|12676.2|12675.3|12676.7|12675.5|12674.4|12672.9|139
1719249600000|2024-06-24 17:20:00|12676.3|12675.4|12675.1|12674.2|12676.6|12675.6|12674.3|12673.2|161
1719249900000|2024-06-24 17:25:00|12675|12674.1|12675.4|12673.9|12676.8|12675.3|12674.3|12673.4|135
1719250200000|2024-06-24 17:30:00|12675.3|12673.8|12675.5|12674|12675.7|12674.2|12673.9|12672.4|187
1719250500000|2024-06-24 17:35:00|12675.7|12674.2|12677.9|12676.4|12678|12676.5|12674.9|12673.4|202
1719250800000|2024-06-24 17:40:00|12677.8|12676.3|12678|12676.5|12678.7|12677.2|12677|12675.5|205
1719251100000|2024-06-24 17:45:00|12678.1|12676.6|12676.8|12675.3|12678.3|12676.8|12676.6|12675.1|136
1719251400000|2024-06-24 17:50:00|12676.9|12675.4|12677.5|12676.6|12677.6|12676.6|12674.7|12673.3|175
1719251700000|2024-06-24 17:55:00|12677.4|12676.5|12679.4|12678.5|12680.7|12679.2|12677.4|12676.5|137
1719252000000|2024-06-24 18:00:00|12679.3|12678.4|12679.5|12678|12680.4|12678.9|12678.2|12677.3|167
1719252300000|2024-06-24 18:05:00|12679.4|12677.9|12679.2|12678.3|12679.6|12678.4|12678.2|12677.1|140
1719252600000|2024-06-24 18:10:00|12679.1|12678.2|12679.4|12677.9|12679.9|12678.4|12679.1|12677.6|179
1719252900000|2024-06-24 18:15:00|12679.3|12677.8|12680.7|12679.2|12680.8|12679.3|12678.3|12676.8|148
1719253200000|2024-06-24 18:20:00|12680.8|12679.3|12683.9|12682.4|12684|12682.5|12680.8|12679.3|164
1719253500000|2024-06-24 18:25:00|12683.8|12682.3|12684.5|12683|12685.5|12684|12683.5|12682|149
1719253800000|2024-06-24 18:30:00|12684.6|12683.1|12685.7|12684.2|12685.9|12684.4|12684.5|12683|138
1719254100000|2024-06-24 18:35:00|12685.8|12684.3|12686.9|12685.4|12687|12685.5|12685|12683.5|107
1719254400000|2024-06-24 18:40:00|12687.1|12685.6|12689|12687.5|12689.8|12688.3|12686.9|12685.4|116
1719254700000|2024-06-24 18:45:00|12689.1|12687.6|12691.5|12690|12692|12690.5|12689|12687.5|167
1719255000000|2024-06-24 18:50:00|12691.6|12690.1|12693.7|12692.2|12693.9|12692.4|12691.6|12690.1|170
1719255300000|2024-06-24 18:55:00|12693.6|12692.1|12691.7|12690.8|12694.5|12693|12691.6|12690.7|94
1719255600000|2024-06-24 19:00:00|12691.6|12690.7|12690.6|12689.1|12692|12690.7|12689.8|12688.3|154
1719255900000|2024-06-24 19:05:00|12690.7|12689.2|12689.5|12688.6|12691.2|12690.1|12689.3|12688.3|101
1719256200000|2024-06-24 19:10:00|12689.4|12688.5|12689.6|12688.7|12690.8|12689.7|12689.3|12688.4|80
1719256500000|2024-06-24 19:15:00|12689.9|12688.4|12689.5|12688.6|12690|12688.8|12688.7|12687.8|65
1719256800000|2024-06-24 19:20:00|12689.4|12688.5|12690.6|12689.7|12691.3|12690.4|12688.9|12688|105
1719257100000|2024-06-24 19:25:00|12690.4|12689.5|12690.8|12689.9|12691.6|12690.7|12690.3|12689.1|115
1719257400000|2024-06-24 19:30:00|12691.3|12689.8|12691.2|12690.3|12691.4|12690.4|12689.6|12688.7|96
1719257700000|2024-06-24 19:35:00|12691.3|12690.4|12692.4|12690.9|12693|12691.6|12691.2|12690.3|108
1719258000000|2024-06-24 19:40:00|12692.6|12691.1|12691.5|12690.6|12692.6|12691.5|12691.1|12690.2|85
1719258300000|2024-06-24 19:45:00|12691.6|12690.7|12690.3|12688.8|12691.8|12690.9|12689.3|12688.4|70
1719258600000|2024-06-24 19:50:00|12690.2|12688.7|12689.2|12687.7|12690.2|12689.3|12688.9|12687.7|111
1719258900000|2024-06-24 19:55:00|12689.1|12687.6|12686.4|12684.9|12690.3|12688.8|12686.2|12684.7|254
1719259200000|2024-06-24 20:00:00|12686.5|12685|12688.7|12687.2|12688.9|12687.4|12684|12682.5|259
1719259500000|2024-06-24 20:05:00|12688.6|12687.1|12689.3|12687.8|12689.7|12688.2|12688.6|12687.1|81
1719259800000|2024-06-24 20:10:00|12689.5|12688|12689.5|12688|12689.7|12688.2|12688.9|12687.4|86
1719260100000|2024-06-24 20:15:00|12689.4|12687.9|12688.8|12687.3|12689.5|12688|12688.7|12687.2|63
1719260400000|2024-06-24 20:20:00|12688.7|12687.2|12686.4|12684.9|12689|12687.5|12686.3|12684.8|44
1719260700000|2024-06-24 20:25:00|12686.5|12685|12686|12684.5|12687.6|12686.1|12685.8|12684.3|49
1719261000000|2024-06-24 20:30:00|12685.9|12684.4|12685.6|12684.1|12686.2|12684.7|12685.5|12684|31
1719261300000|2024-06-24 20:35:00|12685.7|12684.2|12684.7|12683.2|12685.7|12684.2|12684.6|12683.1|33
1719261600000|2024-06-24 20:40:00|12684.6|12683.1|12685.7|12684.2|12685.9|12684.4|12684.6|12683.1|34
1719261900000|2024-06-24 20:45:00|12685.6|12684.1|12685.9|12684.4|12686.2|12684.7|12685.6|12684.1|42
1719262200000|2024-06-24 20:50:00|12685.8|12684.3|12687.3|12685.8|12687.3|12685.8|12685.8|12684.3|43
1719262500000|2024-06-24 20:55:00|12687.8|12685.4|12691.6|12679.7|12692.1|12685.4|12687.3|12679.7|140
1719262800000|2024-06-24 21:00:00|12691.9|12680|12689.5|12677.6|12693.8|12681.9|12688.5|12676.6|22
1719263100000|2024-06-24 21:05:00|12689.1|12677.2|12689|12677.1|12690.5|12678.6|12689|12677.1|29
1719263400000|2024-06-24 21:10:00|12688.9|12677|12689.6|12677.7|12689.8|12677.9|12688.7|12676.8|33
1719263700000|2024-06-24 21:15:00|12688.9|12677|12691.5|12679.6|12691.5|12679.6|12687.6|12675.7|36
1719264000000|2024-06-24 21:20:00|12691.6|12679.7|12692.8|12680.9|12692.9|12681|12691|12679.1|22
1719264300000|2024-06-24 21:25:00|12692.6|12680.7|12692.5|12680.6|12693.2|12681.3|12692.4|12680.5|7
1719264600000|2024-06-24 21:30:00|12692.6|12680.7|12693.9|12682|12695.7|12684.2|12692.6|12680.7|59
1719264900000|2024-06-24 21:35:00|12693.8|12681.9|12692|12680.1|12693.9|12682|12692|12680.1|41
1719265200000|2024-06-24 21:40:00|12692.1|12680.2|12692.6|12680.7|12693.3|12681.4|12691.9|12680|54
1719265500000|2024-06-24 21:45:00|12692.8|12680.9|12691.1|12681.6|12693.8|12683|12689.8|12679.9|156
1719265800000|2024-06-24 21:50:00|12691.2|12681.7|12691.1|12681.4|12691.8|12683.2|12690|12681|124
1719266100000|2024-06-24 21:55:00|12691|12681|12689.3|12682.5|12692|12683|12689.2|12680|154
1719266400000|2024-06-24 22:00:00|12689.2|12681.7|12689.1|12684.6|12690|12684.8|12688|12681.7|104
1719266700000|2024-06-24 22:05:00|12688.7|12685|12688.5|12684.7|12688.9|12685.3|12687.5|12684.1|75
1719267000000|2024-06-24 22:10:00|12688.2|12684.9|12687.3|12684.8|12688.4|12685|12687.3|12684.5|63
1719267300000|2024-06-24 22:15:00|12687.6|12684.7|12686.5|12685|12687.6|12685.3|12686.5|12684.1|49
1719267600000|2024-06-24 22:20:00|12686.4|12684.9|12686.4|12684.9|12686.9|12685.1|12686.3|12684.7|29
1719267900000|2024-06-24 22:25:00|12686.3|12684.8|12686.8|12685.3|12686.9|12685.4|12686.3|12684.8|26
1719268200000|2024-06-24 22:30:00|12686.7|12685.2|12685.8|12684.3|12686.9|12685.4|12685.7|12684.2|49
1719268500000|2024-06-24 22:35:00|12686|12684.5|12686.3|12684.8|12686.4|12684.9|12685.9|12684.4|37
1719268800000|2024-06-24 22:40:00|12686.1|12684.6|12685.9|12684.4|12686.5|12685|12685.7|12684.2|29
1719269100000|2024-06-24 22:45:00|12685.8|12684.3|12686|12684.5|12686.1|12684.6|12685.6|12684.1|28
1719269400000|2024-06-24 22:50:00|12685.8|12684.3|12685.7|12684.2|12685.8|12684.3|12685.7|12684.2|14
1719269700000|2024-06-24 22:55:00|12685.6|12684.1|12683|12681.5|12685.6|12684.1|12683|12681.5|35
1719270000000|2024-06-24 23:00:00|12682.3|12680.8|12681.9|12680.4|12682.9|12681.4|12681.1|12679.6|76
1719270300000|2024-06-24 23:05:00|12681.7|12680.2|12682.1|12680.6|12682.1|12680.6|12681|12679.5|78
1719270600000|2024-06-24 23:10:00|12682|12680.5|12681.4|12679.9|12682|12680.5|12680.7|12679.2|64
1719270900000|2024-06-24 23:15:00|12681.1|12679.6|12681.2|12679.7|12681.4|12679.9|12680.9|12679.4|28
1719271200000|2024-06-24 23:20:00|12681.3|12679.8|12681.9|12680.4|12682.2|12680.7|12681.2|12679.7|33
1719271500000|2024-06-24 23:25:00|12681.8|12680.3|12682.2|12680.7|12682.2|12680.7|12681.8|12680.3|25
1719271800000|2024-06-24 23:30:00|12682.1|12680.6|12682|12680.5|12682.3|12680.8|12682|12680.5|66
1719272100000|2024-06-24 23:35:00|12681.9|12680.4|12682.2|12680.7|12682.4|12680.9|12681.9|12680.4|71
1719272400000|2024-06-24 23:40:00|12682.3|12680.8|12682.2|12680.7|12682.9|12681.4|12682.1|12680.6|29
1719272700000|2024-06-24 23:45:00|12682|12680.5|12682.1|12680.6|12682.1|12680.6|12681.9|12680.4|28
1719273000000|2024-06-24 23:50:00|12683.5|12682|12683.1|12681.6|12683.5|12682|12682.8|12681.3|50
1719273300000|2024-06-24 23:55:00|12683.2|12681.7|12682.9|12681.4|12683.2|12681.7|12682.8|12681.3|52
1719273600000|2024-06-25 00:00:00|12683|12681.5|12686|12684.5|12686|12684.5|12682.9|12681.4|96
1719273900000|2024-06-25 00:05:00|12685.9|12684.4|12685.3|12683.8|12686|12684.5|12685|12683.5|57
1719274200000|2024-06-25 00:10:00|12685.8|12684.3|12687|12685.5|12687.1|12685.6|12685.8|12684.3|61
1719274500000|2024-06-25 00:15:00|12687.1|12685.6|12688|12686.5|12688.8|12687.3|12687|12685.5|129
1719274800000|2024-06-25 00:20:00|12687.9|12686.4|12685.6|12684.1|12687.9|12686.4|12685.2|12683.7|88
1719275100000|2024-06-25 00:25:00|12685.5|12684|12687|12685.5|12687|12685.5|12685.5|12684|104
1719275400000|2024-06-25 00:30:00|12686.9|12685.4|12688|12686.5|12688.1|12686.6|12686.8|12685.3|64
1719275700000|2024-06-25 00:35:00|12688.1|12686.6|12687.6|12686.1|12688.6|12687.1|12687.3|12685.8|66
1719276000000|2024-06-25 00:40:00|12687.2|12685.7|12689.1|12687.6|12690|12688.5|12686.9|12685.4|105
1719276300000|2024-06-25 00:45:00|12689|12687.5|12688.5|12687|12689.6|12688.1|12687.8|12686.3|69
1719276600000|2024-06-25 00:50:00|12688.3|12686.8|12688.9|12687.4|12689.5|12688|12688.3|12686.8|98
1719276900000|2024-06-25 00:55:00|12689|12687.5|12686.9|12686|12690|12688.5|12685.9|12684.5|166
1719277200000|2024-06-25 01:00:00|12686.8|12685.9|12688|12686.5|12688|12686.7|12685.4|12683.9|114
1719277500000|2024-06-25 01:05:00|12687.9|12686.4|12686.7|12685.8|12689|12687.5|12686.5|12685.6|130
1719277800000|2024-06-25 01:10:00|12686.6|12685.7|12687.1|12685.6|12687.7|12686.2|12685.9|12685|113
1719278100000|2024-06-25 01:15:00|12687|12685.5|12687.5|12686.6|12687.6|12686.7|12685.6|12684.2|111
1719278400000|2024-06-25 01:20:00|12687.7|12686.8|12688.6|12687.1|12688.9|12687.6|12687.2|12686.2|91
1719278700000|2024-06-25 01:25:00|12688.5|12687|12684.8|12683.3|12688.6|12687.1|12684.8|12683.3|106
1719279000000|2024-06-25 01:30:00|12684.2|12682.7|12686.1|12684.6|12687|12685.5|12684.2|12682.7|125
1719279300000|2024-06-25 01:35:00|12686.3|12684.8|12686.9|12685.4|12687.4|12685.9|12684.7|12683.2|173
1719279600000|2024-06-25 01:40:00|12686.8|12685.3|12686.7|12685.2|12687.9|12686.4|12686.6|12685.1|156
1719279900000|2024-06-25 01:45:00|12686.8|12685.3|12686.2|12684.7|12687.7|12686.2|12685.9|12684.4|84
1719280200000|2024-06-25 01:50:00|12686.1|12684.6|12686.2|12684.7|12686.7|12685.2|12685.5|12684|150
1719280500000|2024-06-25 01:55:00|12687.3|12685.8|12687.2|12685.7|12688.9|12687.4|12687.2|12685.7|122
1719280800000|2024-06-25 02:00:00|12687.1|12685.6|12687.5|12686|12687.7|12686.2|12686.7|12685.2|124
1719281100000|2024-06-25 02:05:00|12687.4|12685.9|12688.2|12686.7|12688.8|12687.3|12687.3|12685.8|94
1719281400000|2024-06-25 02:10:00|12688.1|12686.6|12688.1|12686.6|12689|12687.5|12687.8|12686.3|128
1719281700000|2024-06-25 02:15:00|12688|12686.5|12688.9|12687.4|12689.1|12687.6|12687.7|12686.2|47
1719282000000|2024-06-25 02:20:00|12689|12687.5|12689.9|12688.4|12690.1|12688.8|12689|12687.5|88
1719282300000|2024-06-25 02:25:00|12690|12688.5|12690.8|12689.3|12690.8|12689.3|12689.7|12688.2|75
1719282600000|2024-06-25 02:30:00|12690.9|12689.4|12691.1|12689.6|12691.2|12689.7|12690|12688.5|73
1719282900000|2024-06-25 02:35:00|12691.2|12689.7|12692.1|12690.6|12692.2|12690.7|12691|12689.5|78
1719283200000|2024-06-25 02:40:00|12691.8|12690.3|12690.7|12689.2|12691.8|12690.3|12690.1|12688.6|92
1719283500000|2024-06-25 02:45:00|12690.8|12689.3|12689.2|12687.7|12691.2|12689.7|12689.1|12687.6|126
1719283800000|2024-06-25 02:50:00|12689.6|12688.1|12690.5|12689|12690.5|12689|12689.1|12687.6|71
1719284100000|2024-06-25 02:55:00|12690.4|12688.9|12690.4|12688.9|12691.2|12689.7|12690.2|12688.7|97
1719284400000|2024-06-25 03:00:00|12690|12689.1|12691.1|12689.6|12691.2|12689.9|12689.9|12689|100
1719284700000|2024-06-25 03:05:00|12691|12689.5|12691.8|12690.9|12692.4|12691.1|12690.5|12689.5|97
1719285000000|2024-06-25 03:10:00|12692.4|12691.5|12695.2|12693.7|12695.7|12694.4|12692.4|12691.5|90
1719285300000|2024-06-25 03:15:00|12695.3|12693.8|12695.3|12694.4|12696.1|12694.6|12694.5|12693|69
1719285600000|2024-06-25 03:20:00|12695.5|12694.6|12695|12693.5|12696.2|12695|12694.8|12693.3|48
1719285900000|2024-06-25 03:25:00|12695.1|12693.6|12693.8|12692.9|12695.1|12693.9|12693.8|12692.5|37
1719286200000|2024-06-25 03:30:00|12693.9|12693|12694.1|12692.6|12694.8|12693.3|12693.6|12692.2|89
1719286500000|2024-06-25 03:35:00|12694.2|12692.7|12694.2|12692.7|12694.4|12692.9|12693.2|12691.7|81
1719286800000|2024-06-25 03:40:00|12694.3|12692.8|12693.7|12692.2|12694.4|12692.9|12693.5|12692|41
1719287100000|2024-06-25 03:45:00|12693.8|12692.3|12695.2|12693.7|12695.3|12693.8|12693.8|12692.3|45
1719287400000|2024-06-25 03:50:00|12695.3|12693.8|12696.1|12694.6|12696.3|12694.8|12695.2|12693.7|89
1719287700000|2024-06-25 03:55:00|12696|12694.5|12697.3|12695.8|12697.3|12695.8|12695.4|12693.9|88
1719288000000|2024-06-25 04:00:00|12697.2|12695.7|12695.6|12694.7|12697.3|12695.9|12695.1|12694.1|94
1719288300000|2024-06-25 04:05:00|12695.5|12694.6|12696|12694.5|12696.1|12694.9|12695.5|12694.2|57
1719288600000|2024-06-25 04:10:00|12696.1|12694.6|12695.7|12694.8|12696.1|12695|12695.2|12694.3|23
1719288900000|2024-06-25 04:15:00|12695.6|12694.7|12693.9|12692.4|12695.7|12694.8|12693.8|12692.3|98
1719289200000|2024-06-25 04:20:00|12693.8|12692.3|12692.7|12691.8|12693.8|12692.5|12692.6|12691.4|74
1719289500000|2024-06-25 04:25:00|12693.1|12691.6|12692.8|12691.9|12693.9|12692.6|12692.6|12691.3|83
1719289800000|2024-06-25 04:30:00|12693.1|12691.6|12692.2|12690.7|12693.2|12691.7|12692.1|12690.6|84
1719290100000|2024-06-25 04:35:00|12692.4|12690.9|12692.5|12691|12692.7|12691.2|12691.9|12690.4|83
1719290400000|2024-06-25 04:40:00|12692.8|12691.3|12694|12692.5|12694|12692.5|12692.8|12691.3|62
1719290700000|2024-06-25 04:45:00|12693.9|12692.4|12693.2|12691.7|12693.9|12692.4|12693|12691.5|68
1719291000000|2024-06-25 04:50:00|12693.1|12691.6|12693.9|12692.4|12694.3|12692.8|12693.1|12691.6|109
1719291300000|2024-06-25 04:55:00|12694|12692.5|12695.2|12693.7|12695.2|12693.7|12693.9|12692.4|76
1719291600000|2024-06-25 05:00:00|12695.1|12693.6|12696.6|12695.7|12697.1|12695.8|12694.8|12693.6|48
1719291900000|2024-06-25 05:05:00|12696.5|12695.6|12696.9|12696|12697.5|12696|12696.5|12695.4|51
1719292200000|2024-06-25 05:10:00|12696.8|12695.9|12698|12696.5|12698.3|12696.9|12696.7|12695.5|163
1719292500000|2024-06-25 05:15:00|12697.9|12696.4|12698.7|12697.8|12699.1|12697.9|12697.9|12696.4|80
1719292800000|2024-06-25 05:20:00|12699.2|12697.7|12699|12697.5|12699.2|12697.8|12697.7|12696.8|97
1719293100000|2024-06-25 05:25:00|12699.1|12697.6|12699.1|12697.6|12699.3|12697.9|12698.6|12697.2|120
1719293400000|2024-06-25 05:30:00|12699.2|12697.7|12699|12697.5|12699.9|12698.4|12698.8|12697.3|154
1719293700000|2024-06-25 05:35:00|12699.1|12697.6|12697|12695.5|12699.5|12698|12696.9|12695.4|60
1719294000000|2024-06-25 05:40:00|12696.9|12695.4|12696.8|12695.3|12697|12695.5|12695.8|12694.3|65
1719294300000|2024-06-25 05:45:00|12696.7|12695.2|12695.5|12694|12697|12695.5|12694.7|12693.2|100
1719294600000|2024-06-25 05:50:00|12695.1|12693.6|12695|12693.5|12695.5|12694|12694.7|12693.2|47
1719294900000|2024-06-25 05:55:00|12694.9|12693.4|12694|12692.5|12695.2|12693.9|12693.8|12692.3|32
1719295200000|2024-06-25 06:00:00|12693.8|12692.3|12691.2|12689.7|12693.8|12692.3|12690.7|12689.5|184
1719295500000|2024-06-25 06:05:00|12691.1|12689.6|12689.7|12688.8|12691.7|12690.2|12689.5|12688.6|115
1719295800000|2024-06-25 06:10:00|12689.6|12688.7|12690.3|12689.4|12691.5|12690.6|12689.4|12688.5|65
1719296100000|2024-06-25 06:15:00|12690.4|12689.5|12691.4|12690.5|12691.5|12690.6|12690.4|12689.5|57
1719296400000|2024-06-25 06:20:00|12691.3|12690.4|12689.6|12688.7|12691.3|12690.4|12689.4|12688.5|63
1719296700000|2024-06-25 06:25:00|12689.7|12688.8|12688.7|12687.8|12690.6|12689.7|12688.4|12687.2|66
1719297000000|2024-06-25 06:30:00|12689|12687.5|12688|12686.5|12689|12687.5|12687.7|12686.2|83
1719297300000|2024-06-25 06:35:00|12687.9|12686.4|12685.9|12684.4|12689.9|12688.4|12685.9|12684.4|134
1719297600000|2024-06-25 06:40:00|12685.7|12684.2|12688.6|12687.1|12688.7|12687.2|12685.7|12684.2|107
1719297900000|2024-06-25 06:45:00|12688.7|12687.2|12691.8|12690.9|12692.3|12691.3|12688.7|12687.2|151
1719298200000|2024-06-25 06:50:00|12691.9|12691|12688.8|12687.3|12693.2|12691.7|12688.5|12687|172
1719298500000|2024-06-25 06:55:00|12689.2|12687.7|12689.4|12688.5|12689.7|12688.8|12687.1|12686|191
1719298800000|2024-06-25 07:00:00|12689.5|12688.6|12687.2|12686.3|12690.2|12689.3|12685.4|12683.9|316
1719299100000|2024-06-25 07:05:00|12687.5|12686.6|12688.3|12687.4|12689|12688.1|12686.1|12685.2|154
1719299400000|2024-06-25 07:10:00|12688.4|12687.5|12686.6|12685.7|12690.2|12689.3|12686.5|12685.6|150
1719299700000|2024-06-25 07:15:00|12686.5|12685.6|12685.6|12684.7|12686.8|12685.9|12683.5|12682.6|207
1719300000000|2024-06-25 07:20:00|12685.7|12684.8|12688.3|12687.4|12690.3|12688.8|12685.6|12684.3|205
1719300300000|2024-06-25 07:25:00|12688.2|12687.3|12688.7|12687.2|12689.6|12688.1|12687.1|12686.2|193
1719300600000|2024-06-25 07:30:00|12688.8|12687.3|12690.7|12689.8|12693.3|12692.4|12688.5|12687.1|172
1719300900000|2024-06-25 07:35:00|12690.6|12689.7|12689.6|12688.7|12691.5|12690.2|12688.4|12687.5|157
1719301200000|2024-06-25 07:40:00|12689.5|12688.6|12689.1|12687.6|12689.5|12688.6|12685.5|12684.6|155
1719301500000|2024-06-25 07:45:00|12688.8|12687.9|12689.8|12688.9|12691.7|12690.2|12688.5|12687.2|176
1719301800000|2024-06-25 07:50:00|12690|12689.1|12693.5|12692.6|12693.6|12692.7|12689.9|12689|162
1719302100000|2024-06-25 07:55:00|12693.7|12692.8|12689.7|12688.2|12694.3|12693.4|12689.5|12688|157
1719302400000|2024-06-25 08:00:00|12689.4|12688.5|12695.9|12695|12696.3|12695.4|12688.4|12687.5|240
1719302700000|2024-06-25 08:05:00|12696|12695.1|12696.5|12695.6|12697.4|12695.9|12694.5|12693.6|150
1719303000000|2024-06-25 08:10:00|12697|12696.1|12697.9|12697|12699.1|12698.2|12696.5|12695|178
1719303300000|2024-06-25 08:15:00|12697.8|12696.9|12698|12696.5|12699.1|12698.2|12697.7|12696.5|141
1719303600000|2024-06-25 08:20:00|12697.7|12696.8|12696.8|12695.9|12698.1|12697|12695.2|12694.1|121
1719303900000|2024-06-25 08:25:00|12697.1|12696.2|12696.9|12695.4|12698.7|12697.8|12696.4|12695.3|123
1719304200000|2024-06-25 08:30:00|12696.7|12695.2|12701|12699.5|12701.3|12700.4|12696.7|12695.2|166
1719304500000|2024-06-25 08:35:00|12701.1|12699.6|12700|12698.5|12702.6|12701.1|12699.6|12698.1|143
1719304800000|2024-06-25 08:40:00|12699.9|12698.4|12699.8|12698.3|12700.9|12699.7|12699.6|12698.3|98
1719305100000|2024-06-25 08:45:00|12699.9|12698.4|12700.4|12698.9|12700.6|12699.6|12699.2|12698|136
1719305400000|2024-06-25 08:50:00|12700.1|12699.2|12701.5|12700|12702.7|12701.2|12699.8|12698.9|146
1719305700000|2024-06-25 08:55:00|12701.6|12700.1|12701.7|12700.8|12702.8|12701.5|12700.5|12699.6|132
1719306000000|2024-06-25 09:00:00|12701.6|12700.7|12701.6|12700.1|12703.4|12701.9|12701.2|12700.1|113
1719306300000|2024-06-25 09:05:00|12701.5|12700|12696.7|12695.2|12701.6|12700.2|12696.5|12695|115
1719306600000|2024-06-25 09:10:00|12696.5|12695|12693.6|12692.7|12696.6|12695.1|12693.4|12692.1|175
1719306900000|2024-06-25 09:15:00|12694.2|12693.3|12693.7|12692.8|12696|12695.1|12693.7|12692.8|126
1719307200000|2024-06-25 09:20:00|12694|12693.1|12694.7|12693.2|12696.3|12694.8|12693.8|12692.3|160
1719307500000|2024-06-25 09:25:00|12694.6|12693.1|12692.4|12690.9|12695.6|12694.1|12690.8|12689.9|163
1719307800000|2024-06-25 09:30:00|12692.5|12691|12693.8|12692.3|12694|12692.5|12691.4|12690.5|108
1719308100000|2024-06-25 09:35:00|12694|12692.5|12696.2|12694.7|12697|12695.5|12694|12692.5|84
1719308400000|2024-06-25 09:40:00|12696.3|12694.8|12693.9|12693|12696.5|12695|12693.3|12691.9|127
1719308700000|2024-06-25 09:45:00|12694|12693.1|12693.9|12693|12694.1|12693.2|12692.4|12691.5|112
1719309000000|2024-06-25 09:50:00|12694|12693.1|12692.9|12692|12694.1|12693.2|12692.2|12691.2|124
1719309300000|2024-06-25 09:55:00|12692.8|12691.9|12691.6|12690.1|12693.1|12691.9|12690.1|12688.9|179
1719309600000|2024-06-25 10:00:00|12691.5|12690|12689.9|12688.4|12692.3|12690.8|12689.6|12688.1|149
1719309900000|2024-06-25 10:05:00|12689.8|12688.3|12692.8|12691.3|12692.8|12691.7|12689.3|12688|169
1719310200000|2024-06-25 10:10:00|12692.7|12691.2|12689.3|12688.4|12692.7|12691.4|12689.3|12688.3|169
1719310500000|2024-06-25 10:15:00|12690|12689.1|12691.5|12690|12691.5|12690.1|12688.2|12686.9|111
1719310800000|2024-06-25 10:20:00|12691.6|12690.1|12691.4|12690.5|12694.4|12692.9|12690.6|12689.1|164
1719311100000|2024-06-25 10:25:00|12691.3|12690.4|12691|12690.1|12694.2|12693|12690.9|12689.5|153
1719311400000|2024-06-25 10:30:00|12691.1|12690.2|12688.2|12687.3|12691.3|12690.4|12687.3|12686.4|150
1719311700000|2024-06-25 10:35:00|12688.1|12687.2|12687.2|12686.3|12688.8|12687.7|12686.3|12684.8|119
1719312000000|2024-06-25 10:40:00|12687.3|12686.4|12690.5|12689.6|12690.5|12689.6|12686.5|12685.6|115
1719312300000|2024-06-25 10:45:00|12690.4|12689.5|12693.6|12692.1|12693.7|12692.2|12690.2|12689|157
1719312600000|2024-06-25 10:50:00|12693.9|12692.4|12695.7|12694.2|12696.8|12695.3|12693|12691.5|203
1719312900000|2024-06-25 10:55:00|12695.6|12694.1|12689.1|12688.2|12695.6|12694.1|12689.1|12688.2|227
1719313200000|2024-06-25 11:00:00|12689.2|12688.3|12690.3|12689.4|12691|12690.1|12686|12685.1|203
1719313500000|2024-06-25 11:05:00|12690.2|12689.3|12691.3|12690.4|12691.3|12690.4|12688.4|12687.5|189
1719313800000|2024-06-25 11:10:00|12691.1|12690.2|12691.5|12690.6|12692.5|12691.4|12690.7|12689.4|116
1719314100000|2024-06-25 11:15:00|12691.4|12690.5|12690.4|12689.5|12692.1|12691.2|12689.8|12688.9|175
1719314400000|2024-06-25 11:20:00|12690.3|12689.4|12686.5|12685|12691.2|12690.3|12686.3|12685|164
1719314700000|2024-06-25 11:25:00|12686.6|12685.1|12688.5|12687.6|12688.6|12687.7|12685.9|12684.7|111
1719315000000|2024-06-25 11:30:00|12688.3|12687.4|12685.4|12684.5|12688.9|12687.5|12684.9|12684|98
1719315300000|2024-06-25 11:35:00|12685.5|12684.6|12680|12679.1|12686.5|12685.3|12678.6|12677.7|208
1719315600000|2024-06-25 11:40:00|12680.1|12679.2|12679.4|12677.9|12680.1|12679.2|12676.6|12675.1|234
1719315900000|2024-06-25 11:45:00|12679|12678.1|12680.8|12679.9|12683|12681.5|12678.1|12677.2|157
1719316200000|2024-06-25 11:50:00|12680.6|12679.7|12681.9|12680.4|12684.2|12682.7|12678.6|12677.7|183
1719316500000|2024-06-25 11:55:00|12681.7|12680.2|12683|12682.1|12683.5|12682.5|12680.4|12679.3|245
1719316800000|2024-06-25 12:00:00|12683.1|12682.2|12683|12682.1|12684.5|12683.4|12681.8|12680.9|165
1719317100000|2024-06-25 12:05:00|12683.1|12682.2|12684.6|12683.1|12686.6|12685.1|12683|12682.1|113
1719317400000|2024-06-25 12:10:00|12684.7|12683.2|12685.5|12684.6|12685.9|12684.6|12683.8|12682.8|176
1719317700000|2024-06-25 12:15:00|12685.4|12684.5|12683|12682.1|12685.6|12684.7|12683|12682.1|125
1719318000000|2024-06-25 12:20:00|12682.9|12682|12683.3|12682.4|12685.7|12684.4|12682.6|12681.1|160
1719318300000|2024-06-25 12:25:00|12683|12682.1|12681.9|12680.4|12683|12682.1|12681.4|12679.9|85
1719318600000|2024-06-25 12:30:00|12681.6|12680.1|12680.2|12679.3|12683.4|12681.9|12679.7|12678.8|363
1719318900000|2024-06-25 12:35:00|12680|12679.1|12680.6|12679.7|12683.4|12682.5|12679.2|12678.3|268
1719319200000|2024-06-25 12:40:00|12680.8|12679.9|12677.2|12676.3|12682.4|12681.5|12677.1|12676.2|217
1719319500000|2024-06-25 12:45:00|12677.3|12676.4|12677.3|12676.4|12680.8|12679.5|12675.7|12674.8|269
1719319800000|2024-06-25 12:50:00|12677.2|12676.3|12677.6|12676.1|12678|12676.9|12675.8|12674.9|287
1719320100000|2024-06-25 12:55:00|12677.3|12676.4|12680.7|12679.2|12681.8|12680.6|12676.4|12675.5|132
1719320400000|2024-06-25 13:00:00|12680.8|12679.3|12679.9|12678.4|12683.4|12682|12679.1|12677.6|220
1719320700000|2024-06-25 13:05:00|12679.8|12678.3|12678.4|12677.5|12680.3|12678.8|12678.1|12677|226
1719321000000|2024-06-25 13:10:00|12678.5|12677.6|12676|12675.1|12680.9|12680|12676|12675.1|172
1719321300000|2024-06-25 13:15:00|12675.5|12674.6|12682.6|12681.1|12683.6|12682.7|12674.9|12674|301
1719321600000|2024-06-25 13:20:00|12682.7|12681.2|12684.2|12682.7|12684.3|12682.9|12681.9|12680.4|205
1719321900000|2024-06-25 13:25:00|12684.1|12682.6|12680.7|12679.8|12684.2|12682.7|12679.5|12678.6|209
1719322200000|2024-06-25 13:30:00|12680.6|12679.7|12681.3|12679.8|12681.7|12680.3|12676.4|12675.4|365
1719322500000|2024-06-25 13:35:00|12681.2|12679.7|12683.3|12681.8|12685.2|12684|12681|12679.5|353
1719322800000|2024-06-25 13:40:00|12683.4|12681.9|12682.7|12681.8|12686.1|12685|12682.4|12680.9|305
1719323100000|2024-06-25 13:45:00|12682.9|12682|12682.1|12681.2|12685.1|12684.2|12679.1|12678.2|278
1719323400000|2024-06-25 13:50:00|12682.2|12681.3|12685.7|12684.2|12685.9|12684.4|12681.8|12680.3|220
1719323700000|2024-06-25 13:55:00|12685.8|12684.3|12685.8|12683.7|12686|12684.5|12683.6|12682.3|184
1719324000000|2024-06-25 14:00:00|12686|12683.6|12687.6|12686.7|12688.2|12686.8|12682.7|12681.1|369
1719324300000|2024-06-25 14:05:00|12687.2|12686.3|12677.6|12676.1|12688.1|12687.2|12677.1|12675.6|362
1719324600000|2024-06-25 14:10:00|12677.4|12675.9|12678.9|12678|12683|12681.5|12677.4|12675.9|322
1719324900000|2024-06-25 14:15:00|12679|12678.1|12680|12678.5|12680.6|12679.1|12675.4|12674.5|323
1719325200000|2024-06-25 14:20:00|12679.9|12678.4|12679.6|12678.7|12682.9|12681.4|12679.3|12677.9|245
1719325500000|2024-06-25 14:25:00|12679.5|12678.6|12677.7|12676.2|12680.2|12678.7|12676.4|12675.4|286
1719325800000|2024-06-25 14:30:00|12677.8|12676.3|12679.2|12678.3|12679.5|12678.6|12675.5|12674.3|226
1719326100000|2024-06-25 14:35:00|12679.4|12678.5|12681.2|12680.3|12683.8|12682.9|12679|12678.1|200
1719326400000|2024-06-25 14:40:00|12681.3|12680.4|12683.8|12682.3|12683.9|12682.4|12680.8|12679.3|227
1719326700000|2024-06-25 14:45:00|12683.4|12681.9|12680.4|12679.5|12684.9|12683.9|12677.3|12676.4|275
1719327000000|2024-06-25 14:50:00|12679.8|12678.9|12674|12672.5|12679.8|12678.9|12671.7|12670.8|359
1719327300000|2024-06-25 14:55:00|12673.6|12672.1|12672.2|12671.3|12673.8|12672.6|12670.7|12669.8|363
1719327600000|2024-06-25 15:00:00|12672.5|12671.6|12678.1|12676.6|12678.3|12676.8|12671|12670.1|330
1719327900000|2024-06-25 15:05:00|12678|12676.5|12678.8|12677.9|12680.7|12679.3|12678|12676.5|200
1719328200000|2024-06-25 15:10:00|12678.9|12677.4|12677.7|12676.2|12680.1|12678.6|12677.3|12675.8|198
1719328500000|2024-06-25 15:15:00|12677.8|12676.3|12674.8|12673.3|12678.9|12677.8|12674.7|12673.2|217
1719328800000|2024-06-25 15:20:00|12674.9|12673.4|12671.4|12669.9|12676.9|12675.4|12671.4|12669.9|188
1719329100000|2024-06-25 15:25:00|12671.2|12670.3|12673.9|12672.4|12675.8|12674.7|12671.2|12670.3|155
1719329400000|2024-06-25 15:30:00|12674|12673.1|12678.1|12677.2|12678.3|12677.4|12673.8|12672.4|246
1719329700000|2024-06-25 15:35:00|12678.2|12677.3|12678.6|12677.1|12681.8|12680.4|12677.7|12676.2|171
1719330000000|2024-06-25 15:40:00|12678.7|12677.2|12675.4|12674.5|12679.9|12678.4|12674.8|12673.3|211
1719330300000|2024-06-25 15:45:00|12675.5|12674.6|12674.3|12673.4|12675.9|12675|12674|12673|93
1719330600000|2024-06-25 15:50:00|12674.4|12673.5|12674.3|12673.4|12674.8|12673.9|12672.2|12671.3|125
1719330900000|2024-06-25 15:55:00|12674.2|12673.3|12674.8|12673.9|12676.9|12675.6|12674.1|12673.2|164
1719331200000|2024-06-25 16:00:00|12674.9|12674|12675.4|12673.9|12678.3|12676.8|12674.2|12673.1|277
1719331500000|2024-06-25 16:05:00|12675.3|12673.8|12678.2|12677.3|12678.5|12677.6|12675.3|12673.8|222
1719331800000|2024-06-25 16:10:00|12678.1|12677.2|12680|12678.5|12681.2|12679.7|12678.1|12677.2|173
1719332100000|2024-06-25 16:15:00|12679.9|12678.4|12681.1|12679.6|12681.7|12680.2|12679.8|12678.3|195
1719332400000|2024-06-25 16:20:00|12680.9|12679.4|12679.6|12678.1|12681.5|12680|12677.8|12676.3|182
1719332700000|2024-06-25 16:25:00|12679.7|12678.2|12681.5|12680.6|12682.6|12681.1|12679.6|12678.1|149
1719333000000|2024-06-25 16:30:00|12681.6|12680.7|12681.4|12680.5|12682.6|12681.7|12680.6|12679.7|106
1719333300000|2024-06-25 16:35:00|12681.2|12680.3|12681.5|12680.6|12681.7|12680.8|12680.5|12679.6|98
1719333600000|2024-06-25 16:40:00|12681.6|12680.7|12680.1|12679.2|12681.6|12680.7|12679.8|12678.6|120
1719333900000|2024-06-25 16:45:00|12680.3|12679.4|12681.3|12680.4|12681.4|12680.5|12677.6|12676.5|163
1719334200000|2024-06-25 16:50:00|12681|12680.1|12680.7|12679.2|12681.3|12680.4|12679.3|12678.4|107
1719334500000|2024-06-25 16:55:00|12680.8|12679.3|12679.1|12678.2|12681.2|12679.8|12678.8|12677.8|116
1719334800000|2024-06-25 17:00:00|12679|12678.1|12678.5|12677.6|12679.9|12679|12678.4|12677.5|122
1719335100000|2024-06-25 17:05:00|12678.4|12677.5|12682.9|12681.4|12683.2|12681.8|12677.6|12676.7|144
1719335400000|2024-06-25 17:10:00|12682.8|12681.3|12683.1|12682.2|12684.1|12682.9|12682.4|12681.2|151
1719335700000|2024-06-25 17:15:00|12682.8|12681.9|12685|12683.5|12685.1|12683.7|12682.8|12681.9|111
1719336000000|2024-06-25 17:20:00|12685.1|12683.6|12684.9|12683.4|12685.1|12683.8|12683.2|12681.7|102
1719336300000|2024-06-25 17:25:00|12685|12683.5|12687.9|12686.4|12688|12686.5|12685|12683.5|126
1719336600000|2024-06-25 17:30:00|12688|12686.5|12686.6|12685.1|12688|12686.5|12685.8|12684.3|176
1719336900000|2024-06-25 17:35:00|12686.5|12685|12686.5|12685|12686.7|12685.5|12685.6|12684.1|130
1719337200000|2024-06-25 17:40:00|12686.6|12685.1|12689.5|12688|12689.7|12688.2|12686.1|12684.6|102
1719337500000|2024-06-25 17:45:00|12689.6|12688.1|12690.5|12689|12691.6|12690.1|12689.6|12688.1|136
1719337800000|2024-06-25 17:50:00|12690.6|12689.1|12690.6|12689.1|12691.7|12690.6|12690.3|12688.8|129
1719338100000|2024-06-25 17:55:00|12690.7|12689.2|12688.7|12687.2|12691|12689.5|12688.6|12687.1|124
1719338400000|2024-06-25 18:00:00|12688.9|12687.4|12689.6|12688.1|12690|12688.9|12688.3|12687.4|122
1719338700000|2024-06-25 18:05:00|12689.5|12688|12691.2|12690.3|12691.7|12690.5|12689.3|12687.8|121
1719339000000|2024-06-25 18:10:00|12691.3|12690.4|12691.7|12690.2|12691.8|12690.8|12690.6|12689.1|82
1719339300000|2024-06-25 18:15:00|12691.6|12690.1|12693.1|12691.6|12693.6|12692.1|12691.3|12690.1|72
1719339600000|2024-06-25 18:20:00|12693.3|12691.8|12692.8|12691.3|12693.7|12692.2|12692.5|12691.2|84
1719339900000|2024-06-25 18:25:00|12692.7|12691.2|12695.9|12694.4|12696.3|12694.8|12692.5|12691|147
1719340200000|2024-06-25 18:30:00|12695.6|12694.7|12693.7|12692.2|12696.5|12695.3|12693.6|12692.1|83
1719340500000|2024-06-25 18:35:00|12693.8|12692.3|12692.7|12691.8|12694|12693|12692.4|12691.4|143
1719340800000|2024-06-25 18:40:00|12692.8|12691.9|12693.5|12692.6|12694|12693.1|12692.3|12691.4|117
1719341100000|2024-06-25 18:45:00|12693.6|12692.7|12692.4|12690.9|12694.1|12693.2|12691.2|12690.2|118
1719341400000|2024-06-25 18:50:00|12692.5|12691|12693.4|12692.5|12693.6|12692.7|12692.3|12691|75
1719341700000|2024-06-25 18:55:00|12693.5|12692.6|12694|12693.1|12694|12693.1|12692|12691.1|109
1719342000000|2024-06-25 19:00:00|12693.9|12693|12693|12692.1|12693.9|12693|12692|12691.1|84
1719342300000|2024-06-25 19:05:00|12693.1|12692.2|12692.3|12691.4|12693.3|12692.4|12692.3|12691.4|68
1719342600000|2024-06-25 19:10:00|12692.4|12691.5|12692.4|12691.5|12692.8|12691.9|12691.9|12690.8|70
1719342900000|2024-06-25 19:15:00|12692.7|12691.8|12694.6|12693.7|12695.3|12694.4|12692.5|12691.6|71
1719343200000|2024-06-25 19:20:00|12694.7|12693.8|12695.3|12693.8|12695.4|12694.4|12694.4|12693.5|64
1719343500000|2024-06-25 19:25:00|12695.5|12694|12696|12695.1|12696.4|12695.5|12694.7|12693.2|58
1719343800000|2024-06-25 19:30:00|12696.1|12695.2|12694.7|12693.2|12696.4|12695.3|12694.2|12692.7|63
1719344100000|2024-06-25 19:35:00|12694.6|12693.1|12696.5|12695|12696.6|12695.5|12694.4|12692.9|103
1719344400000|2024-06-25 19:40:00|12696.4|12694.9|12695|12694.1|12696.4|12695.3|12695|12694|48
1719344700000|2024-06-25 19:45:00|12695.1|12694.2|12695.3|12693.8|12695.5|12694.5|12694.9|12693.7|52
1719345000000|2024-06-25 19:50:00|12695.2|12693.7|12695.4|12693.9|12695.8|12694.3|12694.3|12692.8|62
1719345300000|2024-06-25 19:55:00|12695.3|12693.8|12689.8|12688.9|12695.3|12693.8|12689.2|12688.3|187
1719345600000|2024-06-25 20:00:00|12689.7|12688.8|12687.3|12686.4|12690.3|12688.9|12686.7|12685.2|120
1719345900000|2024-06-25 20:05:00|12687.4|12686.5|12687.6|12686.7|12688.6|12687.1|12687.4|12686.3|35
1719346200000|2024-06-25 20:10:00|12687.7|12686.8|12687.3|12686.4|12688.1|12687|12687|12685.8|27
1719346500000|2024-06-25 20:15:00|12687.2|12686.3|12687.8|12686.9|12688|12687.1|12687.1|12686.2|28
1719346800000|2024-06-25 20:20:00|12687.7|12686.8|12686.3|12685.4|12687.7|12686.8|12686.3|12685.1|22
1719347100000|2024-06-25 20:25:00|12686.2|12685.3|12686.5|12685|12687.5|12686.2|12686.2|12685|27
1719347400000|2024-06-25 20:30:00|12686.3|12685.4|12687.3|12686.4|12687.6|12686.4|12686.3|12685.1|19
1719347700000|2024-06-25 20:35:00|12687.4|12686.5|12688.1|12686.6|12688.6|12687.1|12687.2|12686|30
1719348000000|2024-06-25 20:40:00|12688|12686.5|12687.4|12685.9|12688.8|12687.3|12687.4|12685.9|54
1719348300000|2024-06-25 20:45:00|12687.3|12685.8|12687.5|12686|12687.5|12686|12686.8|12685.3|34
1719348600000|2024-06-25 20:50:00|12687.2|12685.7|12686.7|12685.2|12687.5|12686|12686.7|12685.2|39
1719348900000|2024-06-25 20:55:00|12687.2|12684.8|12691|12680.9|12691|12685.6|12687|12680.9|57
1719349200000|2024-06-25 21:00:00|12691.8|12679.9|12694.4|12682.5|12694.4|12682.5|12691.8|12679.9|8
1719349500000|2024-06-25 21:05:00|12694.6|12682.7|12692.4|12680.5|12694.6|12682.7|12691.4|12679.5|38
1719349800000|2024-06-25 21:10:00|12692.5|12680.6|12692.2|12680.3|12692.5|12680.6|12691|12679.1|40
1719350100000|2024-06-25 21:15:00|12692.3|12680.4|12692.4|12680.5|12692.4|12680.5|12692.3|12680.4|2
1719350400000|2024-06-25 21:20:00|12692.3|12680.4|12692|12680.1|12692.3|12680.4|12691.9|12680|16
1719350700000|2024-06-25 21:25:00|12691.9|12680|12690.1|12678.2|12694|12682.1|12690.1|12678.2|69
1719351000000|2024-06-25 21:30:00|12689.8|12677.9|12694.2|12682.3|12695.9|12684|12689.2|12677.3|81
1719351300000|2024-06-25 21:35:00|12694.1|12682.2|12694.2|12682.3|12694.3|12682.4|12694.1|12682.2|23
1719351600000|2024-06-25 21:40:00|12694.3|12682.4|12692.8|12683.1|12694.3|12683.1|12692.8|12682.3|14
1719351900000|2024-06-25 21:45:00|12694.2|12682.3|12692.5|12685.3|12694.3|12685.3|12687.4|12678.8|130
1719352200000|2024-06-25 21:50:00|12692.6|12685.6|12688.1|12682.5|12692.6|12686|12688|12681.6|147
1719352500000|2024-06-25 21:55:00|12688|12675.9|12690.5|12682.3|12692.8|12683.5|12687.8|12675.9|189
1719352800000|2024-06-25 22:00:00|12690.1|12681.8|12689.1|12685.3|12690.9|12685.9|12688.8|12681.1|130
1719353100000|2024-06-25 22:05:00|12688.7|12685.8|12688|12685.3|12688.9|12686.4|12687.7|12684.4|42
1719353400000|2024-06-25 22:10:00|12687.8|12685.4|12688.2|12685.6|12688.5|12685.7|12687.3|12684.6|66
1719353700000|2024-06-25 22:15:00|12688.1|12685.8|12688.4|12686|12688.4|12686.6|12687.4|12685.6|69
1719354000000|2024-06-25 22:20:00|12688|12685.9|12688.5|12687|12689.2|12687.3|12687.9|12685.9|72
1719354300000|2024-06-25 22:25:00|12688.6|12687.1|12688.5|12687|12688.6|12687.1|12688.4|12686.9|24
1719354600000|2024-06-25 22:30:00|12688.6|12687.1|12687.9|12686.4|12688.7|12687.2|12687.7|12686.2|25
1719354900000|2024-06-25 22:35:00|12687.8|12686.3|12688.2|12686.7|12688.5|12687|12687.8|12686.3|11
1719355200000|2024-06-25 22:40:00|12688.3|12686.8|12686.6|12685.1|12688.6|12687.1|12686.6|12685.1|50
1719355500000|2024-06-25 22:45:00|12686.5|12685|12686.2|12684.7|12686.7|12685.2|12685.7|12684.2|32
1719355800000|2024-06-25 22:50:00|12686.1|12684.6|12685.9|12684.4|12686.1|12684.6|12685.7|12684.2|21
1719356100000|2024-06-25 22:55:00|12686|12684.5|12685.5|12684|12686|12684.5|12685.5|12684|67
1719356400000|2024-06-25 23:00:00|12685.6|12684.1|12684.8|12683.3|12685.6|12684.1|12684.7|12683.2|37
1719356700000|2024-06-25 23:05:00|12684.9|12683.4|12684.9|12683.4|12684.9|12683.4|12684.6|12683.1|17
1719357000000|2024-06-25 23:10:00|12684.8|12683.3|12684.5|12683|12684.9|12683.4|12684.4|12682.9|20
1719357300000|2024-06-25 23:15:00|12684.6|12683.1|12684.7|12683.2|12685.2|12683.7|12684.6|12683.1|56
1719357600000|2024-06-25 23:20:00|12684.8|12683.3|12685|12683.5|12685|12683.5|12684.8|12683.3|11
1719357900000|2024-06-25 23:25:00|12684.9|12683.4|12684.7|12683.2|12685|12683.5|12684.6|12683.1|20
1719358200000|2024-06-25 23:30:00|12684.8|12683.3|12684.6|12683.1|12684.9|12683.4|12684.6|12683.1|32
1719358500000|2024-06-25 23:35:00|12684.7|12683.2|12684.7|12683.2|12684.7|12683.4|12684.3|12682.8|20
1719358800000|2024-06-25 23:40:00|12684.6|12683.1|12684.6|12683.1|12684.8|12683.3|12684|12682.5|65
1719359100000|2024-06-25 23:45:00|12684.7|12683.2|12684.4|12682.9|12684.7|12683.2|12684|12682.5|69
1719359400000|2024-06-25 23:50:00|12684.5|12683|12684.3|12682.8|12684.6|12683.1|12683.9|12682.4|55
1719359700000|2024-06-25 23:55:00|12684|12682.5|12684.7|12683.2|12685|12683.5|12684|12682.5|40
1719360000000|2024-06-26 00:00:00|12684.6|12683.1|12682.8|12681.3|12684.8|12683.3|12682.1|12681|111
1719360300000|2024-06-26 00:05:00|12682.9|12681.4|12681.6|12680.1|12682.9|12681.5|12681.3|12679.9|65
1719360600000|2024-06-26 00:10:00|12681.5|12680|12680.4|12679.5|12681.6|12680.1|12679.8|12678.9|80
1719360900000|2024-06-26 00:15:00|12680.5|12679.6|12681.9|12680.4|12682|12680.5|12680.4|12679.3|65
1719361200000|2024-06-26 00:20:00|12682|12680.5|12682.3|12681.4|12683.1|12681.8|12681.4|12680.4|77
1719361500000|2024-06-26 00:25:00|12682.4|12681.5|12682.3|12681.4|12683|12682.1|12682.2|12681.1|48
1719361800000|2024-06-26 00:30:00|12682.4|12681.5|12681.7|12680.2|12682.7|12681.5|12680.5|12679|109
1719362100000|2024-06-26 00:35:00|12681.6|12680.1|12681.9|12680.4|12681.9|12680.4|12680.6|12679.1|49
1719362400000|2024-06-26 00:40:00|12681.7|12680.8|12683.9|12682.4|12684.1|12682.6|12681.6|12680.7|98
1719362700000|2024-06-26 00:45:00|12683.8|12682.3|12683.8|12682.3|12684.1|12682.7|12683.4|12681.9|90
1719363000000|2024-06-26 00:50:00|12683.7|12682.2|12685.3|12683.8|12686|12684.5|12683.7|12682.2|132
1719363300000|2024-06-26 00:55:00|12685.1|12683.6|12685.7|12684.2|12687|12685.5|12684.8|12683.3|114
1719363600000|2024-06-26 01:00:00|12685.6|12684.1|12685.8|12684.3|12686.9|12685.7|12685.5|12684|111
1719363900000|2024-06-26 01:05:00|12685.9|12684.4|12687.6|12686.1|12687.7|12686.2|12685.9|12684.4|55
1719364200000|2024-06-26 01:10:00|12687.7|12686.2|12686.7|12685.2|12688.1|12686.6|12686.7|12685.2|136
1719364500000|2024-06-26 01:15:00|12686.6|12685.1|12687.4|12685.9|12688|12686.5|12686.6|12685.1|121
1719364800000|2024-06-26 01:20:00|12687.5|12686|12689|12687.5|12689.1|12687.6|12687.5|12686|97
1719365100000|2024-06-26 01:25:00|12688.9|12687.4|12690.1|12688.6|12690.7|12689.2|12688.6|12687.4|190
1719365400000|2024-06-26 01:30:00|12690.8|12689.3|12689.8|12688.3|12694.3|12692.8|12689.5|12688|564
1719365700000|2024-06-26 01:35:00|12689.9|12688.4|12686.6|12685.1|12690.2|12688.7|12686.5|12685|410
1719366000000|2024-06-26 01:40:00|12686.5|12685|12687.6|12686.1|12688.5|12687|12685.5|12684|332
1719366300000|2024-06-26 01:45:00|12687.5|12686|12686.7|12685.2|12688|12686.5|12686.4|12684.9|163
1719366600000|2024-06-26 01:50:00|12686.6|12685.1|12686.8|12685.3|12687.7|12686.2|12686|12684.5|215
1719366900000|2024-06-26 01:55:00|12686.9|12685.4|12689.6|12688.1|12689.8|12688.3|12686.9|12685.4|147
1719367200000|2024-06-26 02:00:00|12689.7|12688.2|12689.9|12688.4|12690.3|12689|12689.3|12688|116
1719367500000|2024-06-26 02:05:00|12689.8|12688.3|12690.8|12689.3|12690.8|12689.3|12689.4|12687.9|141
1719367800000|2024-06-26 02:10:00|12690.9|12689.4|12687.6|12686.1|12690.9|12689.4|12687.5|12686|123
1719368100000|2024-06-26 02:15:00|12687.7|12686.2|12688.9|12687.4|12689|12687.5|12687.6|12686.1|64
1719368400000|2024-06-26 02:20:00|12689|12687.5|12689.5|12688|12690.9|12689.4|12688.9|12687.4|129
1719368700000|2024-06-26 02:25:00|12689.4|12687.9|12688.8|12687.3|12689.5|12688|12688.4|12687.1|58
1719369000000|2024-06-26 02:30:00|12688.9|12687.4|12688.6|12687.1|12688.9|12687.4|12687.9|12686.4|57
1719369300000|2024-06-26 02:35:00|12688.5|12687|12686.9|12685.4|12688.7|12687.2|12686.4|12684.9|105
1719369600000|2024-06-26 02:40:00|12687|12685.5|12686|12685.1|12687.3|12685.8|12685.7|12684.7|77
1719369900000|2024-06-26 02:45:00|12685.9|12685|12684.7|12683.8|12685.9|12685|12684.4|12683.5|60
1719370200000|2024-06-26 02:50:00|12685|12683.5|12685.6|12684.7|12687|12685.7|12684.7|12683.4|59
1719370500000|2024-06-26 02:55:00|12685.7|12684.8|12686.8|12685.3|12686.9|12685.4|12685.5|12684|137
1719370800000|2024-06-26 03:00:00|12686.4|12685.5|12686.5|12685.6|12686.7|12685.8|12685.7|12684.5|44
1719371100000|2024-06-26 03:05:00|12686.7|12685.8|12686.3|12685.4|12686.7|12685.8|12685.6|12684.7|75
1719371400000|2024-06-26 03:10:00|12686.4|12685.5|12687|12685.5|12687.2|12686|12686.4|12685.4|49
1719371700000|2024-06-26 03:15:00|12687.1|12685.6|12687.5|12686.6|12687.5|12686.6|12686.7|12685.5|52
1719372000000|2024-06-26 03:20:00|12687.4|12686.5|12688|12686.5|12688.1|12686.9|12687.4|12686.3|75
1719372300000|2024-06-26 03:25:00|12687.9|12686.4|12689.2|12687.7|12689.2|12688|12687.7|12686.2|77
1719372600000|2024-06-26 03:30:00|12689.1|12687.6|12689.7|12688.8|12690.1|12688.8|12688.8|12687.3|97
1719372900000|2024-06-26 03:35:00|12690.1|12688.6|12688.7|12687.2|12690.1|12688.7|12688.3|12687.1|93
1719373200000|2024-06-26 03:40:00|12688.6|12687.1|12687.8|12686.3|12688.7|12687.4|12686.6|12685.4|86
1719373500000|2024-06-26 03:45:00|12687.7|12686.2|12687.1|12686.2|12687.9|12686.8|12686.5|12685.4|70
1719373800000|2024-06-26 03:50:00|12686.8|12685.9|12686.3|12685.4|12687.1|12686|12685.7|12684.6|28
1719374100000|2024-06-26 03:55:00|12686.2|12685.3|12687.7|12686.2|12688.2|12687|12685.8|12684.7|80
1719374400000|2024-06-26 04:00:00|12687.8|12686.3|12686.7|12685.2|12687.8|12686.5|12685.3|12683.9|89
1719374700000|2024-06-26 04:05:00|12686.6|12685.1|12687|12686.1|12687.1|12686.1|12686.2|12684.7|51
1719375000000|2024-06-26 04:10:00|12687.1|12686.2|12686.6|12685.1|12687.5|12686.4|12686.3|12684.8|75
1719375300000|2024-06-26 04:15:00|12686.7|12685.2|12686.7|12685.2|12687.7|12686.2|12686.3|12685|58
1719375600000|2024-06-26 04:20:00|12686.6|12685.1|12687.2|12686.3|12687.6|12686.4|12686.2|12685|65
1719375900000|2024-06-26 04:25:00|12687.4|12685.9|12687.5|12686.6|12687.7|12686.6|12687.1|12685.9|41
1719376200000|2024-06-26 04:30:00|12687.4|12686.5|12686.6|12685.7|12687.9|12686.6|12686.5|12685.5|89
1719376500000|2024-06-26 04:35:00|12686.9|12685.4|12687.2|12686.3|12687.9|12686.7|12686.3|12685.1|62
1719376800000|2024-06-26 04:40:00|12687.3|12686.4|12687|12685.5|12688.5|12687.2|12686.7|12685.2|84
1719377100000|2024-06-26 04:45:00|12686.9|12685.4|12686.6|12685.7|12687.2|12686|12686.3|12685.4|51
1719377400000|2024-06-26 04:50:00|12686.7|12685.8|12688.5|12687|12688.8|12687.9|12686.7|12685.8|62
1719377700000|2024-06-26 04:55:00|12688.6|12687.1|12686.3|12685.4|12688.6|12687.1|12685.5|12684.4|94
1719378000000|2024-06-26 05:00:00|12686.7|12685.2|12686.7|12685.2|12687.4|12685.9|12685.8|12684.3|93
1719378300000|2024-06-26 05:05:00|12686.8|12685.3|12687.8|12686.3|12687.8|12686.3|12686.2|12684.7|70
1719378600000|2024-06-26 05:10:00|12687.9|12686.4|12688.7|12687.2|12688.8|12687.3|12687.5|12686|55
1719378900000|2024-06-26 05:15:00|12688.6|12687.1|12687.6|12686.1|12688.8|12687.3|12687.5|12686|91
1719379200000|2024-06-26 05:20:00|12687.7|12686.2|12686.6|12685.1|12687.7|12686.2|12686|12684.5|65
1719379500000|2024-06-26 05:25:00|12686.5|12685|12685|12683.5|12686.6|12685.1|12684.7|12683.2|74
1719379800000|2024-06-26 05:30:00|12684.9|12683.4|12686.3|12685.4|12686.5|12685.6|12684.4|12683.4|97
1719380100000|2024-06-26 05:35:00|12686.2|12685.3|12686.5|12685|12686.6|12685.7|12685.2|12683.8|86
1719380400000|2024-06-26 05:40:00|12686.4|12684.9|12688.5|12687|12688.5|12687.4|12686.4|12684.9|131
1719380700000|2024-06-26 05:45:00|12688.4|12686.9|12685.9|12684.4|12688.5|12687|12684.7|12683.2|132
1719381000000|2024-06-26 05:50:00|12686|12684.5|12686.1|12684.6|12686.1|12685.2|12685.1|12683.6|85
1719381300000|2024-06-26 05:55:00|12685.7|12684.8|12686.8|12685.9|12687.9|12686.8|12685.3|12683.8|118
1719381600000|2024-06-26 06:00:00|12686.7|12685.8|12685.1|12683.6|12687.8|12686.9|12683.9|12682.4|225
1719381900000|2024-06-26 06:05:00|12685.3|12683.8|12686.4|12685.5|12687.9|12686.5|12684.8|12683.3|152
1719382200000|2024-06-26 06:10:00|12686.3|12685.4|12684.5|12683|12686.6|12685.7|12684.1|12682.6|137
1719382500000|2024-06-26 06:15:00|12684.7|12683.2|12683.6|12682.7|12684.7|12683.2|12680.9|12679.4|145
1719382800000|2024-06-26 06:20:00|12683.7|12682.8|12686|12684.5|12686.5|12685|12683.6|12682.2|201
1719383100000|2024-06-26 06:25:00|12686.1|12684.6|12684.4|12682.9|12686.9|12685.4|12682.3|12680.8|200
1719383400000|2024-06-26 06:30:00|12684.5|12683|12683.5|12682|12686.1|12684.6|12683.4|12681.9|211
1719383700000|2024-06-26 06:35:00|12683.6|12682.1|12682.5|12681|12683.9|12682.4|12681.7|12680.2|160
1719384000000|2024-06-26 06:40:00|12682.6|12681.1|12681.7|12680.2|12683.4|12682.5|12679.8|12678.5|192
1719384300000|2024-06-26 06:45:00|12681.6|12680.1|12682.9|12681.4|12685.6|12684.5|12681.6|12680.1|142
1719384600000|2024-06-26 06:50:00|12683.2|12681.7|12679.7|12678.2|12683.7|12682.2|12679.1|12678|197
1719384900000|2024-06-26 06:55:00|12679.8|12678.3|12676.5|12675|12679.9|12678.4|12674.6|12673.7|167
1719385200000|2024-06-26 07:00:00|12676.4|12674.9|12674.4|12673.5|12676.7|12675.8|12674.3|12673.4|209
1719385500000|2024-06-26 07:05:00|12674.5|12673.6|12674.1|12673.2|12675.1|12673.7|12673.6|12672.5|197
1719385800000|2024-06-26 07:10:00|12673.9|12673|12669.1|12668.2|12674.2|12673.3|12669.1|12668.2|120
1719386100000|2024-06-26 07:15:00|12669.2|12668.3|12672.5|12671|12672.9|12671.4|12668.1|12667.2|142
1719386400000|2024-06-26 07:20:00|12672.6|12671.1|12671.7|12670.2|12673.9|12672.4|12670.4|12668.9|197
1719386700000|2024-06-26 07:25:00|12671.6|12670.1|12671.6|12670.7|12673.6|12672.1|12669.7|12668.2|210
1719387000000|2024-06-26 07:30:00|12671.9|12670.4|12669.7|12668.8|12672|12670.5|12667.8|12666.9|165
1719387300000|2024-06-26 07:35:00|12670|12669.1|12669.6|12668.1|12671.4|12670.1|12668.4|12667.5|153
1719387600000|2024-06-26 07:40:00|12669.4|12667.9|12671.1|12669.6|12672|12670.5|12668.8|12667.8|130
1719387900000|2024-06-26 07:45:00|12671.6|12670.1|12673.1|12671.6|12673.8|12672.8|12670.1|12668.6|251
1719388200000|2024-06-26 07:50:00|12672.8|12671.3|12670.4|12668.9|12675|12673.5|12669.6|12668.1|216
1719388500000|2024-06-26 07:55:00|12670.5|12669|12671.7|12670.2|12672.1|12671.2|12668.5|12667.2|161
1719388800000|2024-06-26 08:00:00|12671.3|12670.4|12667.6|12666.1|12671.6|12670.7|12666.6|12665.7|168
1719389100000|2024-06-26 08:05:00|12667.7|12666.2|12669.9|12668.4|12671.3|12670.4|12667.5|12666|189
1719389400000|2024-06-26 08:10:00|12670|12668.5|12667.6|12666.7|12670.4|12668.9|12667.3|12666.4|152
1719389700000|2024-06-26 08:15:00|12667.9|12666.4|12667.3|12666.4|12671.1|12669.6|12667.2|12666|171
1719390000000|2024-06-26 08:20:00|12667.4|12666.5|12668.9|12667.4|12669.9|12669|12666.6|12665.7|226
1719390300000|2024-06-26 08:25:00|12669|12667.5|12670.4|12669.5|12671.6|12670.3|12668.7|12667.2|157
1719390600000|2024-06-26 08:30:00|12670.1|12669.2|12669.9|12668.4|12670.5|12669.6|12668.7|12667.8|122
1719390900000|2024-06-26 08:35:00|12670|12668.5|12665.2|12663.7|12670|12668.5|12665|12663.5|225
1719391200000|2024-06-26 08:40:00|12665.5|12664|12668.1|12667.2|12668.1|12667.2|12665.1|12664|193
1719391500000|2024-06-26 08:45:00|12668.2|12667.3|12666.8|12665.3|12668.5|12667.6|12666.4|12665.1|118
1719391800000|2024-06-26 08:50:00|12666.7|12665.2|12665.1|12664.2|12666.9|12665.4|12662.7|12661.2|190
1719392100000|2024-06-26 08:55:00|12665|12664.1|12666.4|12665.5|12666.5|12665.5|12662.2|12661.3|161
1719392400000|2024-06-26 09:00:00|12666.3|12665.4|12666.6|12665.7|12667.9|12666.4|12666.2|12665.1|201
1719392700000|2024-06-26 09:05:00|12666.7|12665.8|12667.8|12666.9|12669.1|12667.7|12666.4|12665.4|109
1719393000000|2024-06-26 09:10:00|12667.9|12667|12666.4|12665.5|12667.9|12667|12664.5|12663.2|152
1719393300000|2024-06-26 09:15:00|12666|12665.1|12667|12665.5|12667.7|12666.2|12665.5|12664.4|131
1719393600000|2024-06-26 09:20:00|12667.3|12665.8|12666.5|12665|12669|12667.5|12666.1|12664.9|162
1719393900000|2024-06-26 09:25:00|12666.6|12665.1|12668.9|12667.4|12669|12667.8|12665.6|12664.2|97
1719394200000|2024-06-26 09:30:00|12668.8|12667.3|12669.4|12668.5|12669.6|12668.7|12667.6|12666.7|83
1719394500000|2024-06-26 09:35:00|12669.2|12668.3|12669.8|12668.3|12670.6|12669.4|12667.1|12666|232
1719394800000|2024-06-26 09:40:00|12669.9|12668.4|12670.7|12669.8|12672|12670.6|12668.8|12667.6|113
1719395100000|2024-06-26 09:45:00|12670.6|12669.7|12673.8|12672.3|12674.5|12673.6|12670.6|12669.7|129
1719395400000|2024-06-26 09:50:00|12673.9|12672.4|12670.7|12669.2|12674.1|12673.2|12670.2|12668.9|165
1719395700000|2024-06-26 09:55:00|12670.6|12669.1|12669.1|12668.2|12670.6|12669.7|12668.2|12667.3|92
1719396000000|2024-06-26 10:00:00|12669.2|12668.3|12667.5|12666.6|12670.2|12668.7|12667.5|12666.2|138
1719396300000|2024-06-26 10:05:00|12667.4|12666.5|12665.6|12664.7|12667.7|12666.8|12663.8|12662.9|136
1719396600000|2024-06-26 10:10:00|12665.4|12664.5|12660.4|12659.5|12666|12664.8|12660.4|12659.5|154
1719396900000|2024-06-26 10:15:00|12660.5|12659.6|12658.4|12657.5|12661|12659.8|12658.1|12657.2|100
1719397200000|2024-06-26 10:20:00|12658.2|12657.3|12657.3|12655.8|12658.4|12657.5|12656.6|12655.6|201
1719397500000|2024-06-26 10:25:00|12657.2|12655.7|12657.8|12656.3|12659.5|12658.2|12656.9|12655.5|151
1719397800000|2024-06-26 10:30:00|12657.5|12656.6|12664.4|12662.9|12664.9|12663.4|12657.5|12656.2|192
1719398100000|2024-06-26 10:35:00|12664.5|12663|12663.6|12662.7|12665.6|12664.1|12661.4|12659.9|206
1719398400000|2024-06-26 10:40:00|12663.1|12662.2|12661.1|12659.6|12665.3|12664|12660|12658.5|208
1719398700000|2024-06-26 10:45:00|12660.9|12659.4|12663|12661.5|12664.1|12662.6|12660.9|12659.4|138
1719399000000|2024-06-26 10:50:00|12663.1|12661.6|12659|12657.5|12663.2|12661.8|12659|12657.5|177
1719399300000|2024-06-26 10:55:00|12658.9|12657.4|12657.2|12655.7|12659.1|12657.7|12656.9|12655.6|136
1719399600000|2024-06-26 11:00:00|12656.8|12655.9|12654.7|12653.2|12656.8|12655.9|12653.8|12652.3|172
1719399900000|2024-06-26 11:05:00|12654.4|12653.5|12654|12653.1|12655.8|12654.6|12653.5|12652.2|217
1719400200000|2024-06-26 11:10:00|12654.1|12653.2|12654.8|12653.9|12656.9|12655.4|12654|12653.1|123
1719400500000|2024-06-26 11:15:00|12654.7|12653.8|12649.5|12648.6|12654.8|12653.9|12649.5|12648.2|214
1719400800000|2024-06-26 11:20:00|12649.4|12648.5|12647.5|12646|12649.8|12648.8|12646.4|12644.9|167
1719401100000|2024-06-26 11:25:00|12647.4|12645.9|12641.2|12639.7|12647.5|12646.1|12640.9|12639.6|210
1719401400000|2024-06-26 11:30:00|12641.1|12639.6|12645.8|12644.3|12646.2|12644.7|12640.2|12638.8|312
1719401700000|2024-06-26 11:35:00|12645.9|12644.4|12646.6|12645.1|12649.5|12648|12645.8|12644.3|274
1719402000000|2024-06-26 11:40:00|12646.2|12644.7|12650.5|12649|12650.7|12649.4|12645.9|12644.4|192
1719402300000|2024-06-26 11:45:00|12650.4|12648.9|12649.4|12648.5|12654.2|12652.7|12649.4|12648.5|271
1719402600000|2024-06-26 11:50:00|12649.3|12648.4|12654.6|12653.7|12654.6|12653.7|12648.8|12647.9|157
1719402900000|2024-06-26 11:55:00|12654.5|12653.6|12660.5|12659|12660.9|12659.6|12653.5|12652.5|247
1719403200000|2024-06-26 12:00:00|12660.8|12659.3|12660.7|12659.8|12661.8|12660.3|12659.6|12658.6|294
1719403500000|2024-06-26 12:05:00|12661.2|12660.3|12656.8|12655.9|12661.5|12660.6|12656.7|12655.8|232
1719403800000|2024-06-26 12:10:00|12656.7|12655.8|12654.9|12654|12657.8|12656.9|12654.6|12653.7|183
1719404100000|2024-06-26 12:15:00|12655|12654.1|12660.4|12659.5|12661.6|12660.7|12655|12654.1|210
1719404400000|2024-06-26 12:20:00|12660.6|12659.7|12659.7|12658.8|12663.7|12662.2|12657.8|12656.9|230
1719404700000|2024-06-26 12:25:00|12660|12659.1|12655.3|12654.4|12660.2|12659.3|12655.2|12654.3|201
1719405000000|2024-06-26 12:30:00|12655.2|12654.3|12655.8|12654.9|12657.3|12656.4|12653.7|12652.6|220
1719405300000|2024-06-26 12:35:00|12655.7|12654.8|12652.5|12651.6|12655.8|12654.9|12651.5|12650.3|241
1719405600000|2024-06-26 12:40:00|12652.2|12651.3|12652.8|12651.3|12655.2|12654.3|12651.7|12650.3|310
1719405900000|2024-06-26 12:45:00|12652.7|12651.2|12647|12645.5|12653.8|12652.9|12646.9|12645.4|256
1719406200000|2024-06-26 12:50:00|12647.1|12645.6|12647.3|12646.4|12650|12648.8|12646.3|12645|331
1719406500000|2024-06-26 12:55:00|12646.8|12645.9|12645.5|12644.6|12646.8|12645.9|12642.9|12642|250
1719406800000|2024-06-26 13:00:00|12645.2|12644.3|12646.5|12645.6|12649.1|12648|12644.9|12644|312
1719407100000|2024-06-26 13:05:00|12646.6|12645.7|12647.6|12646.7|12652|12650.5|12646.4|12645.4|412
1719407400000|2024-06-26 13:10:00|12647.7|12646.8|12638.9|12638|12648.2|12647|12638|12636.7|308
1719407700000|2024-06-26 13:15:00|12638.8|12637.9|12639.9|12639|12642.1|12640.6|12635.9|12634.8|346
1719408000000|2024-06-26 13:20:00|12639.8|12638.9|12634.1|12633.2|12639.9|12639|12633.9|12633|338
1719408300000|2024-06-26 13:25:00|12634|12633.1|12634.6|12633.7|12637.7|12636.6|12633.9|12633|199
1719408600000|2024-06-26 13:30:00|12634.9|12633.4|12631.6|12630.1|12635.3|12634|12627.9|12626.8|374
1719408900000|2024-06-26 13:35:00|12631.4|12629.9|12634.4|12632.9|12635.4|12633.9|12631.1|12629.6|321
1719409200000|2024-06-26 13:40:00|12634.3|12632.8|12634.3|12632.8|12640|12638.5|12634.1|12632.6|463
1719409500000|2024-06-26 13:45:00|12634.2|12632.7|12636.7|12635.2|12636.7|12635.2|12631|12629.5|283
1719409800000|2024-06-26 13:50:00|12636.8|12635.3|12641.3|12639.8|12642.6|12641.1|12636.5|12635|398
1719410100000|2024-06-26 13:55:00|12641.4|12639.9|12638.7|12635.3|12644.5|12643|12638.6|12635.3|360
1719410400000|2024-06-26 14:00:00|12638.8|12635.2|12641.7|12640.2|12641.8|12640.3|12637.8|12635.2|390
1719410700000|2024-06-26 14:05:00|12641.8|12640.3|12636.3|12635.4|12641.8|12640.3|12635.9|12634.5|320
1719411000000|2024-06-26 14:10:00|12636.4|12635.5|12643.8|12642.9|12643.8|12642.9|12635.1|12634.2|269
1719411300000|2024-06-26 14:15:00|12644.2|12642.7|12643.3|12642.4|12650.4|12649.5|12642.8|12641.5|374
1719411600000|2024-06-26 14:20:00|12643.2|12642.3|12639.7|12638.8|12643.2|12642.3|12638.2|12637.1|306
1719411900000|2024-06-26 14:25:00|12639.6|12638.7|12635.9|12635|12639.9|12638.7|12635.9|12635|375
1719412200000|2024-06-26 14:30:00|12636|12635.1|12641.3|12640.4|12643.4|12641.9|12634.1|12632.6|401
1719412500000|2024-06-26 14:35:00|12641.1|12640.2|12642.3|12640.8|12643.9|12642.4|12639.4|12637.9|295
1719412800000|2024-06-26 14:40:00|12642.2|12640.7|12643.5|12642|12646.6|12645.1|12641.1|12639.6|360
1719413100000|2024-06-26 14:45:00|12643.6|12642.1|12642.6|12641.7|12649.6|12648.3|12642.4|12641.5|360
1719413400000|2024-06-26 14:50:00|12642.5|12641.6|12632.5|12631|12643.5|12642.6|12628.2|12627.3|511
1719413700000|2024-06-26 14:55:00|12632.6|12631.1|12623.2|12621.7|12638|12636.6|12622.8|12621.3|741
1719414000000|2024-06-26 15:00:00|12623.3|12621.8|12625.9|12624.4|12627|12625.5|12621|12619.8|597
1719414300000|2024-06-26 15:05:00|12625.8|12624.3|12626.2|12624.7|12627.1|12625.6|12624.2|12622.7|276
1719414600000|2024-06-26 15:10:00|12626.7|12625.2|12625.7|12624.2|12627.2|12625.7|12619.1|12617.6|379
1719414900000|2024-06-26 15:15:00|12625.8|12624.3|12625.4|12623.9|12626.9|12625.4|12623.4|12621.9|298
1719415200000|2024-06-26 15:20:00|12625.3|12623.8|12625|12623.5|12627.9|12626.4|12624|12622.5|266
1719415500000|2024-06-26 15:25:00|12624.9|12623.4|12623.9|12622.4|12626.9|12625.4|12622|12620.5|258
1719415800000|2024-06-26 15:30:00|12623.8|12622.3|12623.9|12623|12626.6|12625.7|12622.7|12621.8|204
1719416100000|2024-06-26 15:35:00|12623.6|12622.7|12623|12622.1|12625.3|12624.4|12621.8|12620.6|235
1719416400000|2024-06-26 15:40:00|12623.2|12622.3|12627.8|12626.9|12627.9|12627|12621.9|12620.8|177
1719416700000|2024-06-26 15:45:00|12627.9|12627|12627.5|12626.6|12628.4|12627.5|12625|12623.8|172
1719417000000|2024-06-26 15:50:00|12627.4|12626.5|12629.2|12628.3|12630.3|12629.3|12626.7|12625.2|197
1719417300000|2024-06-26 15:55:00|12629.3|12628.4|12623.8|12622.9|12629.3|12628.4|12622.7|12621.2|181
1719417600000|2024-06-26 16:00:00|12623.6|12622.7|12624.4|12623.5|12624.4|12623.5|12619.8|12618.6|201
1719417900000|2024-06-26 16:05:00|12624.5|12623.6|12625.9|12625|12627.9|12627|12624.4|12623.5|185
1719418200000|2024-06-26 16:10:00|12626|12625.1|12624.9|12624|12626.8|12625.9|12623.4|12622.5|179
1719418500000|2024-06-26 16:15:00|12625|12624.1|12628|12627.1|12628.2|12627.2|12624.2|12622.7|252
1719418800000|2024-06-26 16:20:00|12628.2|12627.3|12629.1|12627.6|12630.4|12629|12628.2|12626.9|206
1719419100000|2024-06-26 16:25:00|12629.4|12627.9|12630|12629.1|12630.9|12630|12627.7|12626.7|185
1719419400000|2024-06-26 16:30:00|12629.8|12628.9|12632.5|12631|12632.5|12631|12628.7|12627.8|148
1719419700000|2024-06-26 16:35:00|12632.6|12631.1|12630.3|12628.8|12634.5|12633.1|12629.9|12628.8|129
1719420000000|2024-06-26 16:40:00|12630.2|12628.7|12631.3|12629.8|12632.4|12631.5|12630.1|12628.6|147
1719420300000|2024-06-26 16:45:00|12631.4|12629.9|12628|12627.1|12631.5|12630|12626.4|12625.5|192
1719420600000|2024-06-26 16:50:00|12628.1|12627.2|12628.9|12627.4|12629.4|12628.4|12627.9|12626.6|172
1719420900000|2024-06-26 16:55:00|12629.1|12627.6|12626.6|12625.7|12629.4|12627.9|12625.9|12624.9|147
1719421200000|2024-06-26 17:00:00|12626.2|12625.3|12629.9|12628.4|12630.3|12628.8|12623.9|12622.4|319
1719421500000|2024-06-26 17:05:00|12629.8|12628.3|12627.9|12627|12630.1|12629.2|12627|12626.1|244
1719421800000|2024-06-26 17:10:00|12627.7|12626.8|12630.2|12628.7|12630.5|12629.6|12627.4|12626.5|150
1719422100000|2024-06-26 17:15:00|12630.1|12628.6|12629.2|12627.7|12632.1|12630.7|12629.2|12627.7|199
1719422400000|2024-06-26 17:20:00|12629.3|12627.8|12632.4|12630.9|12634.3|12632.8|12627.8|12626.3|228
1719422700000|2024-06-26 17:25:00|12632.5|12631|12633.4|12631.9|12634.1|12632.6|12632.3|12630.8|183
1719423000000|2024-06-26 17:30:00|12633.3|12631.8|12636.3|12634.8|12636.3|12634.8|12632.1|12630.6|215
1719423300000|2024-06-26 17:35:00|12636.4|12634.9|12637.1|12636.2|12637.6|12636.7|12635.9|12634.4|149
1719423600000|2024-06-26 17:40:00|12637.3|12636.4|12637.3|12635.8|12639|12637.5|12635.8|12634.7|168
1719423900000|2024-06-26 17:45:00|12637.2|12635.7|12637.1|12635.6|12638.5|12637|12636.7|12635.5|117
1719424200000|2024-06-26 17:50:00|12637|12635.5|12630.7|12629.2|12637.1|12635.6|12630.7|12629.2|258
1719424500000|2024-06-26 17:55:00|12630.8|12629.3|12632.7|12631.2|12633.8|12632.3|12629.7|12628.2|208
1719424800000|2024-06-26 18:00:00|12632.6|12631.1|12630.7|12629.8|12632.8|12631.3|12630.2|12629.3|171
1719425100000|2024-06-26 18:05:00|12630.6|12629.7|12629.5|12628.6|12630.6|12629.7|12629.2|12628|131
1719425400000|2024-06-26 18:10:00|12629.4|12628.5|12628.6|12627.1|12630.3|12628.9|12628.6|12627.1|174
1719425700000|2024-06-26 18:15:00|12628.7|12627.2|12626.5|12625.6|12628.8|12627.3|12626.4|12625.5|124
1719426000000|2024-06-26 18:20:00|12626.7|12625.2|12626.8|12625.9|12626.9|12626|12625.9|12624.5|126
1719426300000|2024-06-26 18:25:00|12626.9|12626|12625.8|12624.3|12626.9|12626|12624.5|12623.1|122
1719426600000|2024-06-26 18:30:00|12625.7|12624.2|12624.5|12623|12625.9|12624.6|12624.4|12622.9|138
1719426900000|2024-06-26 18:35:00|12624.8|12623.3|12623.2|12621.7|12625.2|12623.7|12622.7|12621.2|94
1719427200000|2024-06-26 18:40:00|12623.3|12621.8|12624.5|12623.6|12624.8|12623.6|12623.2|12621.7|77
1719427500000|2024-06-26 18:45:00|12624.6|12623.7|12624.8|12623.3|12624.9|12623.7|12623.4|12621.9|151
1719427800000|2024-06-26 18:50:00|12624.9|12623.4|12623.5|12622.6|12624.9|12623.4|12622.5|12621.6|70
1719428100000|2024-06-26 18:55:00|12623.4|12622.5|12622.1|12620.6|12623.4|12622.5|12621.7|12620.4|77
1719428400000|2024-06-26 19:00:00|12622.2|12620.7|12621.1|12619.6|12622.2|12620.7|12618.6|12617.1|142
1719428700000|2024-06-26 19:05:00|12621|12619.5|12619.9|12619|12621.1|12619.6|12619.5|12618.6|94
1719429000000|2024-06-26 19:10:00|12619.8|12618.9|12618.1|12617.2|12619.8|12618.9|12616.9|12616|93
1719429300000|2024-06-26 19:15:00|12618|12617.1|12618.3|12616.8|12618.9|12617.4|12617.1|12616.1|141
1719429600000|2024-06-26 19:20:00|12618.2|12616.7|12617.8|12616.9|12618.9|12618|12617.4|12616.5|88
1719429900000|2024-06-26 19:25:00|12617.9|12617|12617.8|12616.3|12618.2|12617|12617.2|12616.1|62
1719430200000|2024-06-26 19:30:00|12617.4|12615.9|12616.9|12616|12617.4|12616.1|12616.1|12615.1|84
1719430500000|2024-06-26 19:35:00|12617.3|12615.8|12618.9|12618|12619.6|12618.3|12617.1|12615.6|77
1719430800000|2024-06-26 19:40:00|12619|12618.1|12621.8|12620.9|12622.2|12620.9|12619|12617.9|90
1719431100000|2024-06-26 19:45:00|12621.7|12620.8|12620.1|12619.2|12621.9|12621|12620.1|12619.2|66
1719431400000|2024-06-26 19:50:00|12620.2|12619.3|12625|12624.1|12625.2|12624.3|12620.2|12619.3|104
1719431700000|2024-06-26 19:55:00|12624.9|12624|12625.5|12624.6|12626.4|12625.5|12624.2|12623|169
1719432000000|2024-06-26 20:00:00|12625.4|12624.5|12623.5|12622|12626.4|12624.9|12623.4|12621.9|108
1719432300000|2024-06-26 20:05:00|12623.8|12622.3|12622.3|12620.8|12624.2|12622.7|12622.1|12620.6|60
1719432600000|2024-06-26 20:10:00|12622.4|12620.9|12620.6|12619.7|12622.4|12620.9|12620.6|12619.4|32
1719432900000|2024-06-26 20:15:00|12620.7|12619.8|12621|12619.5|12621.2|12620|12620.2|12619|22
1719433200000|2024-06-26 20:20:00|12620.8|12619.3|12620.1|12618.6|12620.8|12619.3|12620|12618.5|26
1719433500000|2024-06-26 20:25:00|12620.2|12618.7|12621.4|12619.9|12621.4|12619.9|12620.1|12618.6|28
1719433800000|2024-06-26 20:30:00|12621.3|12619.8|12621|12619.5|12621.5|12620|12620.9|12619.4|48
1719434100000|2024-06-26 20:35:00|12620.9|12619.4|12622.1|12620.6|12622.3|12620.8|12620.9|12619.4|67
1719434400000|2024-06-26 20:40:00|12622|12620.5|12621.2|12619.7|12622.1|12620.6|12621.1|12619.6|14
1719434700000|2024-06-26 20:45:00|12621.1|12619.6|12622.2|12620.7|12622.5|12621|12621.1|12619.6|26
1719435000000|2024-06-26 20:50:00|12621.7|12620.2|12621.4|12619.9|12623.4|12621.9|12621.2|12619.7|93
1719435300000|2024-06-26 20:55:00|12621.9|12619.5|12623.7|12619.7|12624.1|12620.5|12621.8|12618.9|82
1719435600000|2024-06-26 21:00:00|12628.3|12616.4|12630.9|12619|12632.1|12620.2|12628.3|12616.4|15
1719435900000|2024-06-26 21:05:00|12630.7|12618.8|12630.7|12618.8|12631.1|12619.2|12630.3|12618.4|13
1719436200000|2024-06-26 21:10:00|12631.1|12619.2|12627.9|12618.5|12631.1|12619.2|12624.9|12615.1|72
1719436500000|2024-06-26 21:15:00|12627.7|12618.3|12627.7|12619.1|12628.1|12619.3|12627.5|12618.3|60
1719436800000|2024-06-26 21:20:00|12627.1|12620|12630.6|12618.7|12630.6|12621.1|12626.8|12618.7|25
1719437100000|2024-06-26 21:25:00|12630.4|12618.5|12628.9|12619.1|12630.9|12621.4|12627.9|12618.1|90
1719437400000|2024-06-26 21:30:00|12629|12619|12630.1|12618.4|12630.7|12619.5|12627.3|12617.9|127
1719437700000|2024-06-26 21:35:00|12630.2|12618.5|12626.4|12618.4|12630.2|12619.5|12626.4|12617.5|131
1719438000000|2024-06-26 21:40:00|12626.5|12618.6|12628.7|12619|12629.8|12620.6|12626.5|12618.4|104
1719438300000|2024-06-26 21:45:00|12628.6|12619.1|12628.1|12619.6|12628.9|12619.9|12627.8|12618.6|69
1719438600000|2024-06-26 21:50:00|12628|12619.7|12627.8|12619.5|12628.4|12620.3|12626.9|12619.3|72
1719438900000|2024-06-26 21:55:00|12627.9|12619.4|12626.3|12621|12627.9|12621.6|12625.8|12618.7|67
1719439200000|2024-06-26 22:00:00|12626.5|12620.6|12623.2|12620.1|12627.2|12621.1|12622.9|12619.4|119
1719439500000|2024-06-26 22:05:00|12622.8|12620.5|12623.8|12621.4|12623.8|12621.4|12622.7|12620.3|41
1719439800000|2024-06-26 22:10:00|12623.9|12621.5|12623.2|12621.7|12624|12622.2|12623.2|12621.5|30
1719440100000|2024-06-26 22:15:00|12623.1|12621.6|12623.2|12621.7|12623.5|12621.9|12623.1|12621.3|17
1719440400000|2024-06-26 22:20:00|12623.3|12621.8|12623.4|12621.9|12623.7|12622.2|12623.1|12621.6|33
1719440700000|2024-06-26 22:25:00|12623.5|12622|12622.5|12621|12623.5|12622|12622.4|12620.9|32
1719441000000|2024-06-26 22:30:00|12622.4|12620.9|12622.5|12621|12623.4|12621.9|12622.4|12620.9|31
1719441300000|2024-06-26 22:35:00|12622.4|12620.9|12622.4|12620.9|12622.5|12621|12622.3|12620.8|49
1719441600000|2024-06-26 22:40:00|12622.5|12621|12622.9|12621.4|12623.4|12621.9|12622.5|12621|46
1719441900000|2024-06-26 22:45:00|12622.8|12621.3|12623.2|12621.7|12623.4|12621.9|12622.8|12621.3|37
1719442200000|2024-06-26 22:50:00|12623.1|12621.6|12622.3|12620.8|12623.2|12621.7|12621.8|12620.3|31
1719442500000|2024-06-26 22:55:00|12622.4|12620.9|12621.6|12620.1|12622.5|12621|12621.5|12620|36
1719442800000|2024-06-26 23:00:00|12622.1|12620.6|12621.3|12619.8|12622.2|12620.7|12621.3|12619.8|34
1719443100000|2024-06-26 23:05:00|12621.2|12619.7|12621.1|12619.6|12621.3|12619.8|12620.4|12618.9|54
1719443400000|2024-06-26 23:10:00|12620.6|12619.1|12620.5|12619|12620.9|12619.4|12620.2|12618.7|28
1719443700000|2024-06-26 23:15:00|12620.6|12619.1|12622.4|12620.9|12622.4|12620.9|12620.6|12619.1|45
1719444000000|2024-06-26 23:20:00|12622.5|12621|12622.6|12621.1|12622.7|12621.2|12621.9|12620.4|30
1719444300000|2024-06-26 23:25:00|12622.5|12621|12622.7|12621.2|12622.7|12621.2|12622.3|12620.8|17
1719444600000|2024-06-26 23:30:00|12622.6|12621.1|12623.2|12621.7|12623.2|12621.7|12621.3|12619.8|39
1719444900000|2024-06-26 23:35:00|12623.3|12621.8|12622.4|12620.9|12623.3|12622|12622.1|12620.9|26
1719445200000|2024-06-26 23:40:00|12622.5|12621|12621.2|12620.3|12622.5|12621|12620.9|12620|39
1719445500000|2024-06-26 23:45:00|12621.3|12620.4|12623.7|12622.2|12623.7|12622.5|12621|12619.8|57
1719445800000|2024-06-26 23:50:00|12623.5|12622.6|12621.9|12621|12624.2|12623.1|12621.9|12620.7|44
1719446100000|2024-06-26 23:55:00|12621.8|12620.9|12621.7|12620.2|12622.5|12621.4|12621.3|12620.2|45
1719446400000|2024-06-27 00:00:00|12621.8|12620.3|12621|12619.5|12621.9|12620.8|12620|12618.5|114
1719446700000|2024-06-27 00:05:00|12621.1|12619.6|12620.2|12618.7|12621.6|12620.1|12619.4|12617.9|125
1719447000000|2024-06-27 00:10:00|12620.3|12618.8|12621.2|12619.7|12621.8|12620.3|12620.1|12618.6|127
1719447300000|2024-06-27 00:15:00|12621.1|12619.6|12619.1|12617.6|12621.2|12619.7|12619.1|12617.6|112
1719447600000|2024-06-27 00:20:00|12619.2|12617.7|12620.2|12618.7|12620.4|12618.9|12618.8|12617.3|90
1719447900000|2024-06-27 00:25:00|12620.1|12618.6|12618|12616.5|12620.2|12618.7|12617.9|12616.4|110
1719448200000|2024-06-27 00:30:00|12618.1|12616.6|12618.2|12616.7|12618.9|12617.4|12617.6|12616.1|118
1719448500000|2024-06-27 00:35:00|12618.1|12616.6|12616.4|12614.9|12618.5|12617.6|12616.3|12614.8|131
1719448800000|2024-06-27 00:40:00|12616.2|12614.7|12614.2|12612.7|12616.3|12615.4|12613.9|12612.4|153
1719449100000|2024-06-27 00:45:00|12614.1|12612.6|12614.9|12613.4|12615.3|12614.1|12613.7|12612.3|133
1719449400000|2024-06-27 00:50:00|12615|12613.5|12614|12613.1|12615.6|12614.7|12613.9|12613|80
1719449700000|2024-06-27 00:55:00|12614.2|12612.7|12615.4|12613.9|12615.8|12614.9|12614.2|12612.7|112
1719450000000|2024-06-27 01:00:00|12615.3|12613.8|12618|12616.5|12618.3|12616.8|12615.2|12613.7|101
1719450300000|2024-06-27 01:05:00|12618.1|12616.6|12619|12618.1|12619.3|12618.2|12617.8|12616.5|103
1719450600000|2024-06-27 01:10:00|12618.9|12618|12620.1|12618.6|12620.4|12619.3|12618.9|12618|40
1719450900000|2024-06-27 01:15:00|12620|12618.5|12621|12620.1|12622.1|12620.9|12619.2|12617.7|139
1719451200000|2024-06-27 01:20:00|12621.1|12620.2|12621.4|12620.5|12622.1|12620.9|12620.7|12619.5|131
1719451500000|2024-06-27 01:25:00|12621.5|12620.6|12622.7|12621.8|12623.1|12622.2|12621.3|12620.4|83
1719451800000|2024-06-27 01:30:00|12623|12621.5|12623.8|12622.3|12625.1|12623.6|12623|12621.5|176
1719452100000|2024-06-27 01:35:00|12623.9|12622.4|12622.4|12620.9|12624|12622.5|12622.2|12620.7|88
1719452400000|2024-06-27 01:40:00|12622.5|12621|12622.6|12621.1|12624.1|12622.6|12622.3|12620.8|102
1719452700000|2024-06-27 01:45:00|12622.7|12621.2|12623.6|12622.1|12624.4|12622.9|12622.6|12621.1|84
1719453000000|2024-06-27 01:50:00|12623.4|12621.9|12627.9|12626.4|12627.9|12626.4|12623.4|12621.9|132
1719453300000|2024-06-27 01:55:00|12627.8|12626.3|12629.2|12627.7|12629.3|12627.8|12627.8|12626.3|113
1719453600000|2024-06-27 02:00:00|12629.8|12628.3|12630.4|12628.9|12630.7|12629.2|12629.8|12628.3|116
1719453900000|2024-06-27 02:05:00|12630.2|12628.7|12631.2|12629.7|12631.4|12630|12629.7|12628.4|98
1719454200000|2024-06-27 02:10:00|12631.3|12629.8|12629.1|12628.2|12631.5|12630|12629|12628.1|139
1719454500000|2024-06-27 02:15:00|12629.5|12628.6|12628.9|12628|12629.6|12628.7|12628.2|12627.2|69
1719454800000|2024-06-27 02:20:00|12629|12628.1|12630.7|12629.8|12631.2|12629.8|12627.8|12626.9|99
1719455100000|2024-06-27 02:25:00|12630.6|12629.7|12631.4|12629.9|12631.4|12630.1|12630.1|12629.2|55
1719455400000|2024-06-27 02:30:00|12631.3|12629.8|12631.2|12629.7|12631.6|12630.1|12630.3|12628.8|92
1719455700000|2024-06-27 02:35:00|12631.1|12629.6|12629.2|12627.7|12631.4|12630|12629.1|12627.6|74
1719456000000|2024-06-27 02:40:00|12629.1|12627.6|12628.9|12627.4|12629.1|12627.8|12627.7|12626.2|124
1719456300000|2024-06-27 02:45:00|12628.8|12627.3|12629.4|12628.5|12630.3|12628.9|12628.7|12627.3|49
1719456600000|2024-06-27 02:50:00|12629.5|12628.6|12629.2|12628.3|12630.1|12628.9|12628.7|12627.8|64
1719456900000|2024-06-27 02:55:00|12629.5|12628|12628.4|12627.5|12629.5|12628.1|12627.3|12625.8|79
1719457200000|2024-06-27 03:00:00|12628.7|12627.2|12628.2|12626.7|12628.7|12627.2|12627.6|12626.1|88
1719457500000|2024-06-27 03:05:00|12628.3|12626.8|12628.9|12627.4|12629.1|12627.6|12627.5|12626|90
1719457800000|2024-06-27 03:10:00|12629.1|12627.6|12629.5|12628|12629.6|12628.1|12629.1|12627.6|30
1719458100000|2024-06-27 03:15:00|12629.6|12628.1|12630.2|12628.7|12630.2|12628.9|12629.2|12628|50
1719458400000|2024-06-27 03:20:00|12630.1|12628.6|12630.8|12629.9|12630.8|12629.9|12630|12628.5|16
1719458700000|2024-06-27 03:25:00|12631.1|12629.6|12632.5|12631|12633.1|12631.6|12631.1|12629.6|97
1719459000000|2024-06-27 03:30:00|12632.1|12631.2|12632.4|12630.9|12633.4|12631.9|12632.1|12630.9|64
1719459300000|2024-06-27 03:35:00|12632.3|12630.8|12631.8|12630.3|12632.4|12631.2|12631.1|12630.2|61
1719459600000|2024-06-27 03:40:00|12631.6|12630.7|12631.2|12629.7|12631.8|12630.7|12630.8|12629.6|120
1719459900000|2024-06-27 03:45:00|12631.1|12629.6|12631.6|12630.7|12631.7|12630.8|12630.9|12629.6|42
1719460200000|2024-06-27 03:50:00|12631.7|12630.8|12631.4|12629.9|12632.1|12631.2|12631.2|12629.8|44
1719460500000|2024-06-27 03:55:00|12631.3|12629.8|12630.7|12629.8|12631.7|12630.8|12630.6|12629.6|45
1719460800000|2024-06-27 04:00:00|12630.8|12629.9|12632.2|12630.7|12632.2|12630.7|12630.7|12629.5|35
1719461100000|2024-06-27 04:05:00|12631.9|12630.4|12634|12632.5|12634.3|12632.8|12631.8|12630.3|90
1719461400000|2024-06-27 04:10:00|12633.9|12632.4|12632.7|12631.8|12634|12632.5|12632.7|12631.2|129
1719461700000|2024-06-27 04:15:00|12632.6|12631.7|12633.2|12631.7|12633.3|12631.9|12632.6|12631.2|97
1719462000000|2024-06-27 04:20:00|12633.3|12631.8|12633.9|12633|12634.2|12633.2|12633.3|12631.8|28
1719462300000|2024-06-27 04:25:00|12633.8|12632.9|12633.1|12632.2|12634|12633.1|12633|12632.1|56
1719462600000|2024-06-27 04:30:00|12633|12632.1|12631.6|12630.7|12633.1|12632.2|12631.5|12630.6|44
1719462900000|2024-06-27 04:35:00|12631.5|12630.6|12630.4|12628.9|12631.5|12630.6|12630.1|12628.6|32
1719463200000|2024-06-27 04:40:00|12630.6|12629.1|12631.3|12629.8|12631.4|12630|12630.4|12628.9|47
1719463500000|2024-06-27 04:45:00|12631.5|12630|12633.1|12631.6|12633.1|12631.8|12631.5|12630|32
1719463800000|2024-06-27 04:50:00|12633.2|12631.7|12634.3|12632.8|12634.4|12633.1|12633.2|12631.7|94
1719464100000|2024-06-27 04:55:00|12634.7|12633.2|12636.9|12635.4|12637.3|12635.8|12634.7|12633.2|134
1719464400000|2024-06-27 05:00:00|12637|12635.5|12636.1|12634.6|12638.3|12636.8|12635.9|12634.4|140
1719464700000|2024-06-27 05:05:00|12636|12634.5|12636|12634.5|12636.9|12635.4|12636|12634.5|66
1719465000000|2024-06-27 05:10:00|12636.1|12634.6|12635.3|12633.8|12636.1|12634.6|12635.1|12633.6|103
1719465300000|2024-06-27 05:15:00|12635.2|12633.7|12634.8|12633.3|12635.4|12633.9|12634.6|12633.1|86
1719465600000|2024-06-27 05:20:00|12634.9|12633.4|12633.1|12631.6|12634.9|12633.4|12632.1|12630.6|69
1719465900000|2024-06-27 05:25:00|12633|12631.5|12633.5|12632.6|12633.9|12632.6|12632.8|12631.3|56
1719466200000|2024-06-27 05:30:00|12633.3|12632.4|12634|12633.1|12634.6|12633.7|12632.9|12631.8|94
1719466500000|2024-06-27 05:35:00|12634.4|12632.9|12635|12634.1|12635|12634.1|12633.5|12632.6|56
1719466800000|2024-06-27 05:40:00|12634.9|12634|12638.1|12636.6|12638.3|12637|12634.9|12634|96
1719467100000|2024-06-27 05:45:00|12638.3|12636.8|12638.9|12637.4|12639.1|12637.6|12638.1|12636.6|58
1719467400000|2024-06-27 05:50:00|12638.8|12637.3|12639.2|12637.7|12640.1|12638.6|12638.6|12637.3|83
1719467700000|2024-06-27 05:55:00|12639.3|12637.8|12639.4|12637.9|12639.5|12638|12636.6|12635.5|103
1719468000000|2024-06-27 06:00:00|12638.9|12638|12637.8|12636.9|12639.9|12639|12636.1|12634.6|217
1719468300000|2024-06-27 06:05:00|12637.7|12636.8|12638|12637.1|12638.2|12637.3|12636.7|12635.8|96
1719468600000|2024-06-27 06:10:00|12637.9|12637|12637.8|12636.9|12640.3|12639.2|12637.8|12636.9|153
1719468900000|2024-06-27 06:15:00|12637.7|12636.8|12639.1|12637.6|12639.2|12637.7|12636.8|12635.9|70
1719469200000|2024-06-27 06:20:00|12639.2|12637.7|12638.8|12637.9|12639.3|12638.1|12637.8|12636.5|96
1719469500000|2024-06-27 06:25:00|12638.9|12638|12643.3|12641.8|12643.4|12641.9|12638|12637.1|110
1719469800000|2024-06-27 06:30:00|12643.2|12641.7|12642.3|12640.8|12644.3|12643.1|12642.2|12640.7|126
1719470100000|2024-06-27 06:35:00|12642.2|12640.7|12638.2|12637.3|12642.3|12640.8|12637|12636.1|140
1719470400000|2024-06-27 06:40:00|12638.1|12637.2|12637|12636.1|12639.3|12638.1|12636.9|12635.8|84
1719470700000|2024-06-27 06:45:00|12636.9|12636|12637.1|12636.2|12637.4|12636.3|12636.9|12635.7|37
1719471000000|2024-06-27 06:50:00|12637|12636.1|12640.4|12638.9|12640.4|12638.9|12635.9|12634.8|106
1719471300000|2024-06-27 06:55:00|12640.5|12639|12644.1|12643.2|12645.1|12643.9|12640|12638.5|219
1719471600000|2024-06-27 07:00:00|12644.2|12643.3|12640.2|12639.3|12644.2|12643.3|12639.5|12638.6|282
1719471900000|2024-06-27 07:05:00|12640.1|12639.2|12639.8|12638.3|12642.4|12641.5|12639.8|12638.3|190
1719472200000|2024-06-27 07:10:00|12639|12637.5|12639.4|12637.9|12640|12638.8|12636.2|12634.7|210
1719472500000|2024-06-27 07:15:00|12639.3|12637.8|12646|12645.1|12646.3|12645.4|12639.3|12637.8|242
1719472800000|2024-06-27 07:20:00|12646.1|12645.2|12645.2|12643.7|12648.3|12646.8|12642.8|12641.3|251
1719473100000|2024-06-27 07:25:00|12644.9|12644|12643.4|12642.5|12644.9|12644|12641.4|12639.9|267
1719473400000|2024-06-27 07:30:00|12643.3|12642.4|12639.3|12637.8|12645.7|12644.3|12636.3|12634.8|322
1719473700000|2024-06-27 07:35:00|12639.5|12638|12637.8|12636.9|12641.1|12640.2|12637|12635.5|238
1719474000000|2024-06-27 07:40:00|12637.9|12637|12637.6|12636.7|12639|12638.1|12636.1|12635|219
1719474300000|2024-06-27 07:45:00|12637.7|12636.8|12637.9|12637|12639.6|12638.7|12637.7|12636.5|199
1719474600000|2024-06-27 07:50:00|12638.1|12637.2|12635.5|12634|12640.3|12638.8|12635|12633.7|242
1719474900000|2024-06-27 07:55:00|12635.6|12634.1|12633.8|12632.9|12636.1|12635.1|12633|12631.5|273
1719475200000|2024-06-27 08:00:00|12633.6|12632.7|12632.9|12631.4|12635.1|12634.2|12631.6|12630.1|206
1719475500000|2024-06-27 08:05:00|12633|12631.5|12633.1|12632.2|12633.9|12632.4|12630.2|12629.3|211
1719475800000|2024-06-27 08:10:00|12632.9|12632|12632.8|12631.9|12635.2|12634|12632.6|12631.7|163
1719476100000|2024-06-27 08:15:00|12633.1|12632.2|12632.9|12632|12633.1|12632.2|12630.7|12629.8|85
1719476400000|2024-06-27 08:20:00|12632.8|12631.9|12630.9|12630|12632.8|12631.9|12630|12629.1|92
1719476700000|2024-06-27 08:25:00|12631|12630.1|12628.9|12628|12631.1|12630.2|12627.2|12625.7|189
1719477000000|2024-06-27 08:30:00|12628.8|12627.9|12631|12630.1|12633.3|12632|12628.8|12627.9|156
1719477300000|2024-06-27 08:35:00|12630.2|12629.3|12630.5|12629|12632.5|12631|12629.6|12628.1|208
1719477600000|2024-06-27 08:40:00|12630.3|12628.8|12635.3|12633.8|12636.6|12635.1|12630.1|12628.8|190
1719477900000|2024-06-27 08:45:00|12635.2|12633.7|12636.8|12635.9|12636.8|12635.9|12633.9|12632.4|108
1719478200000|2024-06-27 08:50:00|12636.7|12635.8|12636.8|12635.9|12637.3|12636.1|12634.8|12633.9|136
1719478500000|2024-06-27 08:55:00|12636.7|12635.8|12636|12634.5|12637.5|12636.6|12635.1|12633.6|118
1719478800000|2024-06-27 09:00:00|12636.1|12634.6|12639.2|12637.7|12639.9|12638.5|12634.9|12634|160
1719479100000|2024-06-27 09:05:00|12639.3|12637.8|12640|12639.1|12640.6|12639.1|12638|12636.9|196
1719479400000|2024-06-27 09:10:00|12639.9|12639|12637.7|12636.8|12640.9|12640|12637.3|12636.4|177
1719479700000|2024-06-27 09:15:00|12637.8|12636.9|12640|12639.1|12640.2|12639.1|12636.9|12636|162
1719480000000|2024-06-27 09:20:00|12639.9|12639|12646|12645.1|12646.2|12645.3|12639.6|12638.7|177
1719480300000|2024-06-27 09:25:00|12645.9|12645|12645.7|12644.2|12647.3|12646.2|12645|12643.5|237
1719480600000|2024-06-27 09:30:00|12646.2|12644.7|12640.3|12638.8|12646.2|12644.7|12640.1|12638.6|185
1719480900000|2024-06-27 09:35:00|12640.2|12638.7|12643|12641.5|12643|12641.5|12639.9|12638.7|129
1719481200000|2024-06-27 09:40:00|12642.9|12641.4|12643.7|12642.8|12644.9|12643.4|12642|12640.5|129
1719481500000|2024-06-27 09:45:00|12643.6|12642.7|12646.1|12644.6|12648|12646.5|12643.5|12642.3|147
1719481800000|2024-06-27 09:50:00|12646|12644.5|12645.2|12643.7|12646.8|12645.3|12645.2|12643.7|213
1719482100000|2024-06-27 09:55:00|12645.3|12643.8|12648.1|12646.6|12650.7|12649.2|12645.3|12643.8|227
1719482400000|2024-06-27 10:00:00|12648.2|12646.7|12651|12649.5|12651.2|12649.7|12647.5|12646|165
1719482700000|2024-06-27 10:05:00|12651.1|12649.6|12648.2|12646.7|12651.1|12649.6|12647.9|12646.6|137
1719483000000|2024-06-27 10:10:00|12648.1|12646.6|12647.6|12646.1|12649|12647.5|12646.3|12645.1|148
1719483300000|2024-06-27 10:15:00|12647.8|12646.3|12646.9|12646|12649.8|12648.9|12646.6|12645.1|122
1719483600000|2024-06-27 10:20:00|12646.8|12645.9|12646.1|12644.6|12647.4|12646.3|12645|12643.5|143
1719483900000|2024-06-27 10:25:00|12646|12644.5|12650.3|12648.8|12651.3|12649.8|12645.6|12644.1|143
1719484200000|2024-06-27 10:30:00|12650|12649.1|12652.8|12651.3|12653.6|12652.6|12650|12648.7|214
1719484500000|2024-06-27 10:35:00|12652.7|12651.2|12651.2|12649.7|12653.6|12652.4|12650.5|12649|105
1719484800000|2024-06-27 10:40:00|12651.1|12649.6|12652.7|12651.8|12653.9|12653|12650.4|12649.5|146
1719485100000|2024-06-27 10:45:00|12652.6|12651.7|12652.3|12651.4|12654.4|12653.5|12650.3|12649.4|128
1719485400000|2024-06-27 10:50:00|12652.2|12651.3|12653.8|12652.9|12654.3|12653.2|12652.1|12651.2|163
1719485700000|2024-06-27 10:55:00|12653.9|12653|12652.1|12651.2|12654.7|12653.8|12651.5|12650.6|136
1719486000000|2024-06-27 11:00:00|12652.3|12651.4|12648.3|12646.8|12652.4|12651.5|12648.3|12646.8|222
1719486300000|2024-06-27 11:05:00|12649.2|12647.7|12651|12649.5|12651.1|12649.6|12647.3|12645.8|155
1719486600000|2024-06-27 11:10:00|12650.9|12649.4|12650.9|12650|12652|12651.1|12649.4|12648.5|140
1719486900000|2024-06-27 11:15:00|12650.8|12649.9|12649.2|12647.7|12651.2|12650.3|12647.9|12647|109
1719487200000|2024-06-27 11:20:00|12649.1|12647.6|12647.3|12645.8|12651.3|12649.8|12647.2|12645.7|131
1719487500000|2024-06-27 11:25:00|12647.4|12645.9|12649.4|12647.9|12650.8|12649.9|12646.9|12645.9|181
1719487800000|2024-06-27 11:30:00|12649.3|12647.8|12648.3|12646.8|12650.3|12648.8|12647.8|12646.3|179
1719488100000|2024-06-27 11:35:00|12648.1|12646.6|12649.2|12647.7|12649.8|12648.3|12646|12644.5|208
1719488400000|2024-06-27 11:40:00|12649.3|12647.8|12645.6|12644.7|12649.8|12648.3|12645.1|12643.6|154
1719488700000|2024-06-27 11:45:00|12646|12645.1|12643|12642.1|12646|12645.1|12643|12642.1|125
1719489000000|2024-06-27 11:50:00|12642.9|12642|12642.2|12641.3|12643.5|12642.6|12641.6|12640.1|102
1719489300000|2024-06-27 11:55:00|12642.5|12641|12641.9|12640.4|12642.5|12641.2|12639.5|12638.6|183
1719489600000|2024-06-27 12:00:00|12642.1|12640.6|12645|12644.1|12646.3|12645|12641.8|12640.3|250
1719489900000|2024-06-27 12:05:00|12645.1|12644.2|12645|12643.5|12647|12646.1|12643.9|12643|184
1719490200000|2024-06-27 12:10:00|12645.1|12643.6|12646.8|12645.3|12647.1|12645.6|12643.7|12642.2|243
1719490500000|2024-06-27 12:15:00|12646.9|12645.4|12646.4|12644.9|12647.3|12645.8|12644.1|12642.8|236
1719490800000|2024-06-27 12:20:00|12646.1|12644.6|12646.8|12645.9|12648.3|12646.8|12645.5|12644|188
1719491100000|2024-06-27 12:25:00|12646.7|12645.8|12652.7|12643.3|12652.7|12649.7|12646.3|12643.3|196
1719491400000|2024-06-27 12:30:00|12652.8|12644.7|12654|12653.1|12661.1|12657.6|12644.9|12642.5|1048
1719491700000|2024-06-27 12:35:00|12653.9|12653|12661.5|12660.6|12661.7|12660.8|12651.8|12650.5|536
1719492000000|2024-06-27 12:40:00|12661.2|12660.3|12658|12656.5|12661.3|12660.4|12656.5|12655.6|369
1719492300000|2024-06-27 12:45:00|12657.7|12656.8|12651|12649.5|12657.8|12656.9|12650.7|12649.2|416
1719492600000|2024-06-27 12:50:00|12650.9|12649.4|12659.7|12658.8|12661.2|12659.7|12650.8|12649.3|379
1719492900000|2024-06-27 12:55:00|12659.6|12658.7|12656.1|12654.6|12660.2|12659.3|12655.2|12653.7|423
1719493200000|2024-06-27 13:00:00|12656|12654.5|12655.4|12654.5|12657.8|12656.4|12653.9|12652.6|416
1719493500000|2024-06-27 13:05:00|12655.2|12654.3|12652|12650.5|12656.4|12655.5|12652|12650.5|270
1719493800000|2024-06-27 13:10:00|12652.1|12650.6|12651.4|12650.5|12655.2|12654.1|12650.7|12649.8|359
1719494100000|2024-06-27 13:15:00|12651.6|12650.1|12652.1|12651.2|12652.5|12651.6|12648.9|12648|277
1719494400000|2024-06-27 13:20:00|12651.9|12651|12654.9|12654|12655|12654|12650.7|12649.8|207
1719494700000|2024-06-27 13:25:00|12655.2|12654.3|12660.5|12659.6|12660.9|12660|12654.8|12653.9|233
1719495000000|2024-06-27 13:30:00|12660.8|12659.9|12665.2|12663.7|12665.2|12664.2|12660.2|12659.3|422
1719495300000|2024-06-27 13:35:00|12665.3|12663.8|12664.6|12663.1|12667.9|12667|12662.7|12661.2|370
1719495600000|2024-06-27 13:40:00|12664.5|12663|12664.1|12662.6|12666|12664.5|12662.1|12660.6|329
1719495900000|2024-06-27 13:45:00|12664.2|12662.7|12663.8|12662.3|12664.7|12663.2|12662.1|12660.6|277
1719496200000|2024-06-27 13:50:00|12663.7|12662.2|12667.4|12665.9|12668|12666.5|12661.2|12659.7|315
1719496500000|2024-06-27 13:55:00|12667.2|12665.7|12663.5|12662|12667.2|12665.7|12659.1|12657.6|340
1719496800000|2024-06-27 14:00:00|12663.6|12662.1|12666.3|12665.4|12671.6|12670.1|12663.6|12661.8|457
1719497100000|2024-06-27 14:05:00|12666.2|12665.3|12658.6|12657.7|12666.4|12665.5|12658.4|12657.3|418
1719497400000|2024-06-27 14:10:00|12658.7|12657.8|12663.2|12661.7|12664.9|12663.6|12658.5|12657.6|438
1719497700000|2024-06-27 14:15:00|12662.9|12662|12656.7|12655.2|12663.3|12662.4|12655.6|12654.1|329
1719498000000|2024-06-27 14:20:00|12656.6|12655.1|12651.7|12650.2|12657.4|12656.5|12649.6|12648.1|394
1719498300000|2024-06-27 14:25:00|12651.6|12650.1|12653.5|12652|12654|12652.8|12651.2|12649.7|403
1719498600000|2024-06-27 14:30:00|12653.6|12652.1|12658.7|12657.2|12658.7|12657.2|12652.4|12650.9|388
1719498900000|2024-06-27 14:35:00|12658.9|12657.4|12660.9|12660|12661.3|12660.4|12655.9|12654.5|205
1719499200000|2024-06-27 14:40:00|12660.6|12659.7|12659.8|12658.3|12661.1|12660.2|12656.6|12655.1|302
1719499500000|2024-06-27 14:45:00|12659.9|12658.4|12654.8|12653.9|12660.2|12658.9|12654.2|12652.7|304
1719499800000|2024-06-27 14:50:00|12654.6|12653.7|12654.5|12653.6|12658.1|12656.6|12652.8|12651.3|390
1719500100000|2024-06-27 14:55:00|12654.6|12653.7|12650.6|12649.7|12654.6|12653.7|12648.3|12647.3|413
1719500400000|2024-06-27 15:00:00|12650.7|12649.8|12651.8|12650.3|12652.6|12651.1|12648.5|12647.6|338
1719500700000|2024-06-27 15:05:00|12651.7|12650.2|12649.7|12648.8|12653.5|12652|12649.2|12648.1|331
1719501000000|2024-06-27 15:10:00|12649.8|12648.9|12652.1|12650.6|12652.6|12651.7|12646.4|12645.5|301
1719501300000|2024-06-27 15:15:00|12652|12650.5|12651|12649.5|12653.2|12652.1|12650.5|12649.3|261
1719501600000|2024-06-27 15:20:00|12651.1|12649.6|12649.8|12648.3|12651.7|12650.2|12647|12645.5|192
1719501900000|2024-06-27 15:25:00|12649.7|12648.2|12646|12644.5|12650|12648.5|12644.4|12643.1|212
1719502200000|2024-06-27 15:30:00|12646.2|12644.7|12650.2|12648.7|12650.2|12648.8|12645.8|12644.5|264
1719502500000|2024-06-27 15:35:00|12650.1|12648.6|12650.9|12649.4|12654.6|12653.1|12649.9|12648.6|288
1719502800000|2024-06-27 15:40:00|12650.8|12649.3|12646.1|12645.2|12650.9|12649.6|12646.1|12645|198
1719503100000|2024-06-27 15:45:00|12646|12645.1|12650.7|12649.2|12650.8|12649.3|12645.5|12644.3|197
1719503400000|2024-06-27 15:50:00|12650.6|12649.1|12650.8|12649.3|12651.8|12650.3|12648.3|12646.8|240
1719503700000|2024-06-27 15:55:00|12650.7|12649.2|12651.6|12650.7|12653.2|12651.9|12649.5|12648.4|158
1719504000000|2024-06-27 16:00:00|12651.7|12650.8|12653.6|12652.1|12655.3|12653.8|12650.8|12649.6|242
1719504300000|2024-06-27 16:05:00|12653.7|12652.2|12656.1|12654.6|12656.5|12655|12653.7|12652.2|242
1719504600000|2024-06-27 16:10:00|12656|12654.5|12652.2|12650.7|12656|12654.6|12650.2|12649.3|302
1719504900000|2024-06-27 16:15:00|12652.1|12650.6|12653.6|12652.7|12654.9|12654|12650.9|12650|140
1719505200000|2024-06-27 16:20:00|12653.5|12652.6|12655.9|12655|12656.1|12655|12653.2|12652.3|118
1719505500000|2024-06-27 16:25:00|12655.7|12654.8|12652.7|12651.8|12656.9|12655.7|12652.5|12651.6|127
1719505800000|2024-06-27 16:30:00|12652.8|12651.9|12652.1|12650.6|12653.6|12652.7|12652.1|12650.6|114
1719506100000|2024-06-27 16:35:00|12652|12650.5|12650.8|12649.3|12653.1|12651.6|12650.7|12649.2|90
1719506400000|2024-06-27 16:40:00|12650.7|12649.2|12649.6|12648.7|12650.9|12649.4|12648.9|12647.6|107
1719506700000|2024-06-27 16:45:00|12649.7|12648.8|12649.8|12648.3|12651.1|12649.7|12649.3|12647.9|66
1719507000000|2024-06-27 16:50:00|12649.9|12648.4|12652.2|12650.7|12652.7|12651.2|12648.9|12647.7|136
1719507300000|2024-06-27 16:55:00|12652.1|12650.6|12652|12650.5|12653.1|12652|12651.7|12650.4|119
1719507600000|2024-06-27 17:00:00|12651.8|12650.3|12652.7|12651.8|12654|12653.1|12650.9|12649.4|181
1719507900000|2024-06-27 17:05:00|12652.5|12651.6|12648.8|12647.9|12652.6|12651.7|12648.7|12647.6|124
1719508200000|2024-06-27 17:10:00|12649.2|12648.3|12649.1|12647.6|12650.7|12649.2|12648.8|12647.6|145
1719508500000|2024-06-27 17:15:00|12649.2|12647.7|12648.7|12647.8|12649.6|12648.3|12648.1|12646.6|186
1719508800000|2024-06-27 17:20:00|12648.6|12647.7|12649|12647.5|12650|12648.5|12648.1|12646.6|168
1719509100000|2024-06-27 17:25:00|12648.9|12647.4|12649.6|12648.7|12649.8|12648.9|12648.5|12647.2|54
1719509400000|2024-06-27 17:30:00|12649.7|12648.8|12650.2|12648.7|12651|12649.7|12649|12647.6|88
1719509700000|2024-06-27 17:35:00|12650.4|12648.9|12650.9|12649.4|12651.2|12649.9|12650|12648.5|142
1719510000000|2024-06-27 17:40:00|12651.1|12649.6|12651.5|12650.6|12653.5|12652|12650.9|12649.4|113
1719510300000|2024-06-27 17:45:00|12651.4|12650.5|12650.5|12649.6|12651.5|12650.6|12649.6|12648.2|81
1719510600000|2024-06-27 17:50:00|12650.6|12649.7|12649.8|12648.9|12651|12650.1|12648.5|12647.4|129
1719510900000|2024-06-27 17:55:00|12649.9|12649|12645.5|12644.6|12650.3|12649.1|12644.5|12643.6|184
1719511200000|2024-06-27 18:00:00|12645.6|12644.7|12644.5|12643.6|12645.9|12644.7|12641.7|12640.2|228
1719511500000|2024-06-27 18:05:00|12644.4|12643.5|12644.6|12643.1|12645|12643.5|12642.3|12641.4|120
1719511800000|2024-06-27 18:10:00|12644.5|12643|12644.8|12643.9|12645.6|12644.6|12643.8|12642.7|200
1719512100000|2024-06-27 18:15:00|12644.7|12643.8|12643.5|12642|12644.8|12643.9|12642.4|12641|144
1719512400000|2024-06-27 18:20:00|12643.7|12642.2|12644.2|12642.7|12644.9|12643.4|12643.4|12641.9|166
1719512700000|2024-06-27 18:25:00|12644.1|12642.6|12643.7|12642.8|12644.5|12643.6|12642.6|12641.7|101
1719513000000|2024-06-27 18:30:00|12643.6|12642.7|12646.5|12645|12647.7|12646.2|12643.3|12642.4|148
1719513300000|2024-06-27 18:35:00|12646.4|12644.9|12645.7|12644.8|12647.9|12646.4|12645.7|12644.2|130
1719513600000|2024-06-27 18:40:00|12645.6|12644.7|12643.7|12642.2|12645.8|12644.8|12643|12641.5|151
1719513900000|2024-06-27 18:45:00|12643.6|12642.1|12645.9|12644.4|12646.1|12645.2|12642.9|12641.4|126
1719514200000|2024-06-27 18:50:00|12646.1|12644.6|12645.9|12644.4|12647.1|12645.6|12645.7|12644.2|133
1719514500000|2024-06-27 18:55:00|12646|12644.5|12646.1|12644.6|12647|12645.5|12643.9|12643|190
1719514800000|2024-06-27 19:00:00|12646.3|12644.8|12645.4|12643.9|12647.3|12645.8|12645.1|12643.6|265
1719515100000|2024-06-27 19:05:00|12645.5|12644|12646.5|12645|12646.7|12645.2|12643.5|12642|110
1719515400000|2024-06-27 19:10:00|12646.3|12644.8|12646.1|12644.6|12647.3|12645.8|12646|12644.5|149
1719515700000|2024-06-27 19:15:00|12646|12644.5|12645.3|12643.8|12647|12645.5|12645.1|12643.6|144
1719516000000|2024-06-27 19:20:00|12645.4|12643.9|12644.7|12643.2|12646.1|12644.6|12644.6|12643.1|133
1719516300000|2024-06-27 19:25:00|12644.5|12643|12643.4|12642.5|12645|12643.5|12642.6|12641.3|84
1719516600000|2024-06-27 19:30:00|12643.3|12642.4|12643.6|12642.1|12643.7|12642.6|12642.2|12641.3|64
1719516900000|2024-06-27 19:35:00|12643.7|12642.2|12644|12642.5|12644.8|12643.3|12642.7|12641.2|85
1719517200000|2024-06-27 19:40:00|12643.9|12642.4|12644.3|12642.8|12644.8|12643.3|12643.7|12642.2|95
1719517500000|2024-06-27 19:45:00|12644.2|12642.7|12643.3|12641.8|12644.2|12642.7|12643.3|12641.8|81
1719517800000|2024-06-27 19:50:00|12643.1|12641.6|12640.6|12639.1|12643.8|12642.3|12640.3|12638.8|133
1719518100000|2024-06-27 19:55:00|12640.7|12639.2|12639|12637.5|12640.9|12639.4|12638.5|12637|131
1719518400000|2024-06-27 20:00:00|12638.8|12637.9|12639.9|12638.4|12640.5|12639.6|12638.8|12637.9|73
1719518700000|2024-06-27 20:05:00|12639.8|12638.3|12642.5|12641|12643.1|12641.6|12639.8|12638.3|53
1719519000000|2024-06-27 20:10:00|12642.9|12641.4|12642.8|12641.3|12643.1|12641.6|12642.5|12641|55
1719519300000|2024-06-27 20:15:00|12642.7|12641.2|12642|12640.5|12642.9|12641.4|12641.9|12640.4|20
1719519600000|2024-06-27 20:20:00|12641.9|12640.4|12642.9|12641.4|12643|12641.8|12641.6|12640.4|25
1719519900000|2024-06-27 20:25:00|12643|12641.5|12641.5|12640.6|12643|12641.6|12641.5|12640.3|17
1719520200000|2024-06-27 20:30:00|12641.4|12640.5|12641.8|12640.3|12641.8|12640.7|12641.4|12640.3|9
1719520500000|2024-06-27 20:35:00|12641.7|12640.2|12641.8|12640.3|12641.8|12640.3|12641.7|12640.2|2
1719520800000|2024-06-27 20:40:00|12641.6|12640.1|12642.7|12641.2|12642.7|12641.2|12641.6|12640.1|19
1719521100000|2024-06-27 20:45:00|12642.8|12641.3|12641.9|12640.4|12642.8|12641.3|12641.6|12640.1|49
1719521400000|2024-06-27 20:50:00|12641.8|12640.3|12641.4|12639.9|12642.4|12640.9|12640.9|12639.4|35
1719521700000|2024-06-27 20:55:00|12641.8|12639.4|12643.1|12632|12643.1|12639.5|12641.2|12632|77
1719522000000|2024-06-27 21:00:00|12644.1|12632.2|12652.1|12640.2|12652.2|12640.3|12644.1|12632.2|12
1719522300000|2024-06-27 21:05:00|12652.6|12640.7|12651.2|12639.3|12652.6|12640.7|12650.4|12638.5|24
1719522600000|2024-06-27 21:10:00|12651|12639.1|12647.6|12635.7|12652.4|12640.5|12647.6|12635.7|35
1719522900000|2024-06-27 21:15:00|12647.5|12635.6|12643.5|12635.2|12648.1|12636.8|12643.3|12635.2|43
1719523200000|2024-06-27 21:20:00|12643.4|12635.3|12650.5|12639|12650.6|12639|12642.5|12635.1|103
1719523500000|2024-06-27 21:25:00|12650.4|12638.9|12650.3|12638.5|12650.5|12640|12649.2|12638.5|51
1719523800000|2024-06-27 21:30:00|12649.5|12638.4|12647.3|12635.4|12649.5|12638.5|12646.6|12635.4|92
1719524100000|2024-06-27 21:35:00|12647.2|12635.3|12646.3|12636.1|12648.4|12637|12646|12635.3|217
1719524400000|2024-06-27 21:40:00|12646.7|12636.2|12645.6|12635.2|12648.1|12637.5|12643|12632.6|277
1719524700000|2024-06-27 21:45:00|12645.7|12635.3|12645.1|12636.1|12646|12636.1|12644.7|12635|114
1719525000000|2024-06-27 21:50:00|12645.2|12636.2|12645|12636.2|12645.2|12636.2|12644.9|12635.5|55
1719525300000|2024-06-27 21:55:00|12644|12636.1|12643.5|12637.6|12644.5|12637.6|12643.5|12636|74
1719525600000|2024-06-27 22:00:00|12644.2|12636.8|12639.8|12636.8|12644.2|12637.9|12639.4|12635.7|82
1719525900000|2024-06-27 22:05:00|12639.4|12637.2|12639.2|12637.7|12639.5|12637.9|12639|12637.1|27
1719526200000|2024-06-27 22:10:00|12639.3|12637.8|12639.2|12637.7|12639.3|12637.8|12639.1|12637.6|22
1719526500000|2024-06-27 22:15:00|12639.1|12637.6|12639.8|12638.3|12639.8|12638.3|12639.1|12637.6|34
1719526800000|2024-06-27 22:20:00|12640|12638.5|12640.3|12638.8|12640.4|12638.9|12639.9|12638.4|36
1719527100000|2024-06-27 22:25:00|12640.4|12638.9|12641.2|12639.7|12641.2|12639.7|12640.1|12638.6|40
1719527400000|2024-06-27 22:30:00|12641.1|12639.6|12641.2|12639.7|12641.2|12639.7|12640.7|12639.2|25
1719527700000|2024-06-27 22:35:00|12641.7|12640.2|12641.1|12639.6|12641.7|12640.2|12641.1|12639.6|48
1719528000000|2024-06-27 22:40:00|12641.2|12639.7|12641.1|12639.6|12641.3|12639.8|12640.2|12638.7|40
1719528300000|2024-06-27 22:45:00|12641|12639.5|12640.2|12638.7|12641.2|12639.7|12640.2|12638.7|31
1719528600000|2024-06-27 22:50:00|12640.3|12638.8|12640.8|12639.3|12640.8|12639.3|12640.1|12638.6|41
1719528900000|2024-06-27 22:55:00|12640.7|12639.2|12640|12638.5|12640.7|12639.2|12640|12638.5|26
1719529200000|2024-06-27 23:00:00|12639.9|12638.4|12639|12637.5|12639.9|12638.4|12639|12637.5|11
1719529500000|2024-06-27 23:05:00|12639.1|12637.6|12640.3|12638.8|12640.4|12638.9|12639.1|12637.6|25
1719529800000|2024-06-27 23:10:00|12640.2|12638.7|12640.1|12638.6|12640.4|12638.9|12640.1|12638.6|18
1719530100000|2024-06-27 23:15:00|12640.2|12638.7|12640.2|12638.7|12640.4|12638.9|12640.2|12638.7|21
1719530400000|2024-06-27 23:20:00|12640.3|12638.8|12640.3|12638.8|12640.4|12638.9|12640.1|12638.6|22
1719530700000|2024-06-27 23:25:00|12640.2|12638.7|12641.8|12640.3|12641.9|12640.4|12640.2|12638.7|32
1719531000000|2024-06-27 23:30:00|12642|12640.5|12642.2|12640.7|12643.1|12641.6|12642|12640.5|53
1719531300000|2024-06-27 23:35:00|12642.1|12640.6|12642.1|12640.6|12642.2|12640.7|12642.1|12640.6|13
1719531600000|2024-06-27 23:40:00|12642.2|12640.7|12643|12641.5|12643.3|12641.8|12641.2|12639.7|56
1719531900000|2024-06-27 23:45:00|12642.9|12641.4|12644|12642.5|12644|12642.5|12642.8|12641.3|30
1719532200000|2024-06-27 23:50:00|12644.1|12642.6|12645.1|12643.6|12646.2|12644.7|12642.9|12641.4|87
1719532500000|2024-06-27 23:55:00|12645.3|12643.8|12645|12643.5|12646.1|12644.6|12644.5|12643|73
1719532800000|2024-06-28 00:00:00|12645.3|12643.8|12644.9|12644|12646|12644.9|12644.2|12642.7|93
1719533100000|2024-06-28 00:05:00|12644.8|12643.9|12645.9|12644.4|12647.2|12646.3|12644.4|12643.2|136
1719533400000|2024-06-28 00:10:00|12646|12644.5|12646.5|12645.6|12647.2|12646|12645.9|12644.5|80
1719533700000|2024-06-28 00:15:00|12646.6|12645.7|12645.9|12645|12647|12645.8|12645.9|12645|71
1719534000000|2024-06-28 00:20:00|12645.8|12644.9|12645.2|12643.7|12646|12644.9|12644.8|12643.3|59
1719534300000|2024-06-28 00:25:00|12645|12643.5|12644.9|12643.4|12645|12643.5|12643.9|12642.4|102
1719534600000|2024-06-28 00:30:00|12645|12643.5|12644.6|12643.1|12645.7|12644.2|12643.7|12642.2|99
1719534900000|2024-06-28 00:35:00|12644.7|12643.2|12642.4|12640.9|12644.7|12643.2|12641.9|12640.4|75
1719535200000|2024-06-28 00:40:00|12642.1|12640.6|12640.4|12638.9|12642.1|12640.6|12640.4|12638.9|77
1719535500000|2024-06-28 00:45:00|12640.3|12638.8|12638.9|12637.4|12640.9|12639.4|12638.9|12637.4|51
1719535800000|2024-06-28 00:50:00|12638.8|12637.3|12632.8|12631.3|12638.8|12637.3|12632.8|12631.3|175
1719536100000|2024-06-28 00:55:00|12632.9|12631.4|12629.8|12628.3|12634.6|12633.1|12629.4|12627.9|267
1719536400000|2024-06-28 01:00:00|12629.7|12628.2|12631.5|12630|12632.1|12630.6|12629.6|12628.1|156
1719536700000|2024-06-28 01:05:00|12631.6|12630.1|12630.9|12629.4|12632.2|12630.7|12630.7|12629.2|188
1719537000000|2024-06-28 01:10:00|12630.8|12629.3|12628.9|12627.4|12630.8|12629.9|12626.7|12625.5|112
1719537300000|2024-06-28 01:15:00|12628.7|12627.2|12629.2|12628.3|12629.8|12628.9|12627.8|12626.3|118
1719537600000|2024-06-28 01:20:00|12628.9|12628|12628.7|12627.8|12629.3|12628|12626.5|12625.4|123
1719537900000|2024-06-28 01:25:00|12628.6|12627.7|12624.5|12623|12628.6|12627.7|12623.2|12622.3|162
1719538200000|2024-06-28 01:30:00|12624.3|12623.4|12624|12622.5|12625.8|12624.3|12623.5|12622.2|223
1719538500000|2024-06-28 01:35:00|12623.7|12622.8|12624.4|12622.9|12625.5|12624.4|12623.7|12622.4|149
1719538800000|2024-06-28 01:40:00|12624.5|12623|12627.3|12625.8|12627.5|12626.4|12623.4|12622.5|185
1719539100000|2024-06-28 01:45:00|12627.6|12626.1|12624.2|12622.7|12628.2|12626.7|12623.7|12622.6|171
1719539400000|2024-06-28 01:50:00|12624.4|12622.9|12627.6|12626.1|12627.9|12626.4|12623.9|12622.4|117
1719539700000|2024-06-28 01:55:00|12627.7|12626.2|12628.6|12627.7|12629.9|12628.5|12627.7|12626.2|136
1719540000000|2024-06-28 02:00:00|12628.8|12627.9|12627.6|12626.1|12629.7|12628.6|12626.6|12625.1|217
1719540300000|2024-06-28 02:05:00|12627.7|12626.2|12628.1|12626.6|12628.2|12627.1|12627|12625.5|114
1719540600000|2024-06-28 02:10:00|12628.2|12626.7|12631.9|12630.4|12631.9|12630.4|12627.6|12626.5|149
1719540900000|2024-06-28 02:15:00|12632|12630.5|12633.5|12632.6|12633.5|12632.6|12631.4|12630.2|74
1719541200000|2024-06-28 02:20:00|12633.6|12632.7|12634.9|12633.4|12635.7|12634.8|12633.6|12632.4|116
1719541500000|2024-06-28 02:25:00|12635|12633.5|12634.1|12633.2|12635.1|12633.6|12634|12632.6|95
1719541800000|2024-06-28 02:30:00|12634.5|12633|12635.9|12634.4|12636.9|12635.4|12634.5|12633|124
1719542100000|2024-06-28 02:35:00|12636|12634.5|12637.2|12635.7|12637.9|12636.4|12635.8|12634.3|140
1719542400000|2024-06-28 02:40:00|12637.3|12635.8|12637.5|12636|12638.4|12636.9|12636.6|12635.1|75
1719542700000|2024-06-28 02:45:00|12637.6|12636.1|12637.6|12636.1|12638.3|12636.8|12636.7|12635.2|111
1719543000000|2024-06-28 02:50:00|12637.5|12636|12637.9|12636.4|12638.8|12637.3|12637.4|12635.9|95
1719543300000|2024-06-28 02:55:00|12637.7|12636.2|12635.9|12634.4|12638.6|12637.1|12635.7|12634.2|142
1719543600000|2024-06-28 03:00:00|12635.8|12634.3|12635.5|12634|12635.9|12634.4|12635.2|12633.8|62
1719543900000|2024-06-28 03:05:00|12635.2|12634.3|12632.7|12631.8|12635.6|12634.4|12632.7|12631.8|80
1719544200000|2024-06-28 03:10:00|12632.9|12631.4|12633.3|12631.8|12633.8|12632.3|12631.7|12630.8|85
1719544500000|2024-06-28 03:15:00|12633.5|12632|12634.4|12632.9|12635.6|12634.2|12633.5|12632|118
1719544800000|2024-06-28 03:20:00|12634.2|12632.7|12633.6|12632.1|12635.4|12633.9|12633.3|12631.8|130
1719545100000|2024-06-28 03:25:00|12633.7|12632.2|12633.2|12631.7|12633.7|12632.2|12632.5|12631|123
1719545400000|2024-06-28 03:30:00|12633.3|12631.8|12632.2|12630.7|12633.5|12632|12631.9|12630.6|103
1719545700000|2024-06-28 03:35:00|12632.3|12630.8|12632.5|12631|12632.5|12631|12630.7|12629.5|77
1719546000000|2024-06-28 03:40:00|12632.4|12630.9|12631.8|12630.3|12632.6|12631.1|12631.7|12630.2|84
1719546300000|2024-06-28 03:45:00|12631.5|12630.6|12630.5|12629|12631.8|12630.6|12629.7|12628.2|96
1719546600000|2024-06-28 03:50:00|12630.4|12628.9|12629.8|12628.9|12630.6|12629.1|12629.3|12628|100
1719546900000|2024-06-28 03:55:00|12629.7|12628.8|12630.3|12629.4|12630.7|12629.5|12629.6|12628.7|72
1719547200000|2024-06-28 04:00:00|12630.4|12629.5|12628.4|12626.9|12630.7|12629.5|12627.9|12626.7|110
1719547500000|2024-06-28 04:05:00|12628.5|12627|12627.7|12626.2|12628.5|12627.5|12627.4|12626|81
1719547800000|2024-06-28 04:10:00|12627.6|12626.1|12627.7|12626.2|12628.7|12627.6|12627.4|12626.1|78
1719548100000|2024-06-28 04:15:00|12627.8|12626.3|12625.3|12624.4|12627.8|12626.3|12624.8|12623.5|47
1719548400000|2024-06-28 04:20:00|12625.4|12624.5|12624.4|12623.5|12626|12624.9|12623.3|12622.4|35
1719548700000|2024-06-28 04:25:00|12624.3|12623.4|12622.8|12621.9|12624.3|12623.4|12622.6|12621.7|41
1719549000000|2024-06-28 04:30:00|12622.7|12621.8|12623.4|12622.5|12623.9|12622.5|12622.6|12621.7|46
1719549300000|2024-06-28 04:35:00|12623.3|12622.4|12625.6|12624.1|12625.6|12624.3|12623.2|12622.3|56
1719549600000|2024-06-28 04:40:00|12625.7|12624.2|12624.7|12623.2|12625.7|12624.2|12623.8|12622.6|32
1719549900000|2024-06-28 04:45:00|12624.6|12623.1|12624.1|12622.6|12624.6|12623.1|12623.4|12622.1|84
1719550200000|2024-06-28 04:50:00|12624|12622.5|12622.8|12621.3|12624.4|12622.9|12622.3|12621.1|102
1719550500000|2024-06-28 04:55:00|12622.9|12621.4|12624|12622.5|12624|12622.6|12622.7|12621.4|63
1719550800000|2024-06-28 05:00:00|12624.5|12623|12623.7|12622.2|12624.5|12623|12623.6|12622.1|68
1719551100000|2024-06-28 05:05:00|12623.8|12622.3|12624.6|12623.7|12624.9|12623.7|12623.6|12622.1|119
1719551400000|2024-06-28 05:10:00|12624.5|12623.6|12629.8|12628.3|12629.9|12628.4|12624.5|12623.6|96
1719551700000|2024-06-28 05:15:00|12629.9|12628.4|12628.5|12627|12629.9|12628.4|12628|12626.5|37
1719552000000|2024-06-28 05:20:00|12628.6|12627.1|12628.9|12627.4|12629.2|12627.7|12628.2|12627|93
1719552300000|2024-06-28 05:25:00|12628.8|12627.3|12629.9|12628.4|12630.8|12629.3|12628.7|12627.2|97
1719552600000|2024-06-28 05:30:00|12629.8|12628.3|12630.1|12628.6|12630.2|12628.8|12629.2|12627.7|114
1719552900000|2024-06-28 05:35:00|12630.2|12628.7|12631.7|12630.2|12631.8|12630.9|12630.1|12628.6|68
1719553200000|2024-06-28 05:40:00|12631.6|12630.1|12632|12630.5|12632.3|12630.8|12631|12629.5|88
1719553500000|2024-06-28 05:45:00|12631.9|12630.4|12632.6|12631.1|12633|12631.8|12631.8|12630.3|71
1719553800000|2024-06-28 05:50:00|12632.5|12631|12632|12630.5|12632.5|12631.6|12631.5|12630.5|32
1719554100000|2024-06-28 05:55:00|12631.9|12630.4|12633.7|12630.7|12634.2|12633.2|12631.8|12630.4|136
1719554400000|2024-06-28 06:00:00|12633.6|12630.8|12634.2|12632.7|12636|12633.6|12631.1|12629.6|233
1719554700000|2024-06-28 06:05:00|12634.3|12632.8|12635.1|12633.6|12636.2|12634.7|12633.8|12632.3|224
1719555000000|2024-06-28 06:10:00|12635|12633.5|12636.3|12634.8|12636.3|12634.8|12634.1|12632.6|209
1719555300000|2024-06-28 06:15:00|12636.4|12634.9|12637.1|12635.6|12639.1|12637.6|12636|12634.5|175
1719555600000|2024-06-28 06:20:00|12637|12635.5|12637.1|12635.6|12638.7|12637.2|12636|12634.5|155
1719555900000|2024-06-28 06:25:00|12637|12635.5|12640.4|12639.5|12640.9|12639.5|12636.4|12634.9|196
1719556200000|2024-06-28 06:30:00|12640.3|12639.4|12639.4|12638.5|12640.6|12639.7|12638.5|12637.6|162
1719556500000|2024-06-28 06:35:00|12639.3|12638.4|12638.4|12637.5|12640.3|12639.4|12636.9|12636|96
1719556800000|2024-06-28 06:40:00|12638.5|12637.6|12638.2|12636.7|12639.5|12638.6|12635.4|12634.5|158
1719557100000|2024-06-28 06:45:00|12638.4|12636.9|12638.2|12637.3|12639.8|12638.6|12636.9|12635.6|162
1719557400000|2024-06-28 06:50:00|12638.3|12637.4|12640.3|12639.4|12640.5|12639.6|12638.2|12637.3|141
1719557700000|2024-06-28 06:55:00|12640.5|12639.6|12641.5|12640.6|12641.8|12640.9|12639.5|12638.6|113
1719558000000|2024-06-28 07:00:00|12641.6|12640.7|12636.5|12635|12642.7|12641.6|12636|12634.5|282
1719558300000|2024-06-28 07:05:00|12636.6|12635.1|12640.6|12639.7|12641.3|12639.9|12636.2|12634.9|223
1719558600000|2024-06-28 07:10:00|12640.5|12639.6|12640.8|12639.9|12642.4|12641.5|12640.3|12639.4|144
1719558900000|2024-06-28 07:15:00|12641|12640.1|12637.7|12636.8|12642.4|12641.5|12636.1|12634.6|227
1719559200000|2024-06-28 07:20:00|12637.6|12636.7|12642.8|12641.3|12643.9|12642.7|12637.3|12636|214
1719559500000|2024-06-28 07:25:00|12642.7|12641.2|12645.1|12644.2|12645.2|12644.2|12640.7|12639.2|172
1719559800000|2024-06-28 07:30:00|12645.2|12644.3|12648.7|12647.8|12649.4|12648.5|12644.8|12643.9|242
1719560100000|2024-06-28 07:35:00|12648.8|12647.9|12646.1|12645.2|12649.5|12648.6|12645.4|12644.5|211
1719560400000|2024-06-28 07:40:00|12645.8|12644.9|12648.3|12647.4|12650.3|12649.4|12645.4|12644.5|199
1719560700000|2024-06-28 07:45:00|12648.5|12647.6|12646.5|12645.6|12649.4|12648.5|12645.4|12644.5|159
1719561000000|2024-06-28 07:50:00|12646.7|12645.8|12646|12644.5|12647.8|12646.9|12645.5|12644.5|70
1719561300000|2024-06-28 07:55:00|12646.1|12644.6|12644.1|12643.2|12648|12646.7|12643.9|12643|171
1719561600000|2024-06-28 08:00:00|12643.9|12642.6|12643.3|12642.4|12645.9|12644.4|12642.2|12640.7|215
1719561900000|2024-06-28 08:05:00|12643.4|12641.9|12639.5|12638|12643.6|12642.7|12639|12637.5|214
1719562200000|2024-06-28 08:10:00|12639.4|12637.9|12642.9|12641.4|12643.8|12642.3|12637.6|12636.4|188
1719562500000|2024-06-28 08:15:00|12642.8|12641.3|12640.5|12639|12643.4|12642.5|12640|12638.5|244
1719562800000|2024-06-28 08:20:00|12640.4|12638.9|12638.6|12637.1|12641.6|12640.1|12638.5|12637|205
1719563100000|2024-06-28 08:25:00|12638.5|12637|12636|12635.1|12638.6|12637.1|12635.9|12634.6|135
1719563400000|2024-06-28 08:30:00|12636.2|12635.3|12633.5|12632.6|12637.1|12636.2|12633.5|12632.6|201
1719563700000|2024-06-28 08:35:00|12633.8|12632.3|12636.7|12635.8|12637.7|12636.8|12633.8|12632.3|133
1719564000000|2024-06-28 08:40:00|12636.8|12635.9|12635.7|12634.2|12639.5|12638.5|12635.3|12633.8|217
1719564300000|2024-06-28 08:45:00|12635.8|12634.3|12636.4|12635.5|12637.7|12636.2|12634.9|12633.4|183
1719564600000|2024-06-28 08:50:00|12636.5|12635.6|12639.8|12638.3|12639.9|12638.4|12634.5|12633.3|215
1719564900000|2024-06-28 08:55:00|12639.7|12638.2|12636|12635.1|12640|12638.5|12635.3|12633.8|291
1719565200000|2024-06-28 09:00:00|12636.3|12634.8|12633.5|12632.6|12636.4|12634.9|12631.6|12630.7|248
1719565500000|2024-06-28 09:05:00|12633.8|12632.9|12637.4|12636.5|12638.2|12636.9|12633.8|12632.9|268
1719565800000|2024-06-28 09:10:00|12637.3|12636.4|12639.7|12638.2|12639.9|12638.7|12635.8|12634.9|207
1719566100000|2024-06-28 09:15:00|12639.8|12638.3|12640.4|12638.9|12642.9|12641.9|12639.7|12638.3|203
1719566400000|2024-06-28 09:20:00|12640.3|12638.8|12638.5|12637.6|12641.6|12640.7|12637.3|12636.4|158
1719566700000|2024-06-28 09:25:00|12638.6|12637.7|12639.8|12638.9|12641.6|12640.7|12637.5|12636.6|159
1719567000000|2024-06-28 09:30:00|12639.7|12638.8|12638.7|12637.8|12643.3|12642.4|12638.4|12637|210
1719567300000|2024-06-28 09:35:00|12638.6|12637.7|12643.2|12642.3|12643.3|12642.4|12637.4|12636.5|182
1719567600000|2024-06-28 09:40:00|12642.8|12641.9|12647.3|12646.4|12647.4|12646.5|12642.7|12641.8|189
1719567900000|2024-06-28 09:45:00|12647.5|12646.6|12648.6|12647.7|12649.6|12648.7|12646.8|12645.9|152
1719568200000|2024-06-28 09:50:00|12649.1|12648.2|12649.5|12648.6|12649.7|12648.8|12647.9|12646.9|104
1719568500000|2024-06-28 09:55:00|12649.4|12648.5|12649.5|12648.6|12651.6|12650.7|12649.3|12648.4|109
1719568800000|2024-06-28 10:00:00|12649.6|12648.7|12649.4|12648.5|12650|12649.1|12646.7|12645.5|199
1719569100000|2024-06-28 10:05:00|12649.5|12648.6|12646.5|12645|12649.9|12649|12646.3|12644.8|202
1719569400000|2024-06-28 10:10:00|12646.4|12644.9|12645.3|12643.8|12647.7|12646.2|12644.9|12643.4|187
1719569700000|2024-06-28 10:15:00|12645.2|12643.7|12649|12647.5|12649.2|12647.7|12644.9|12643.7|146
1719570000000|2024-06-28 10:20:00|12649.1|12647.6|12647.4|12646.5|12649.1|12647.6|12646.4|12645.3|115
1719570300000|2024-06-28 10:25:00|12647.5|12646.6|12647|12646.1|12647.5|12646.6|12645.1|12644.2|126
1719570600000|2024-06-28 10:30:00|12646.9|12646|12653.4|12652.5|12654.4|12652.9|12646.9|12646|199
1719570900000|2024-06-28 10:35:00|12653.5|12652.6|12651.2|12649.7|12653.6|12652.7|12650.7|12649.2|138
1719571200000|2024-06-28 10:40:00|12651.1|12649.6|12647.5|12646.6|12652.2|12650.7|12647.1|12645.7|184
1719571500000|2024-06-28 10:45:00|12647.6|12646.7|12651.5|12650|12651.8|12650.3|12647.6|12646.6|185
1719571800000|2024-06-28 10:50:00|12651.6|12650.1|12655.1|12653.6|12656.2|12654.7|12651.5|12650.1|194
1719572100000|2024-06-28 10:55:00|12655|12653.5|12656.3|12654.8|12656.8|12655.6|12652.4|12651.3|174
1719572400000|2024-06-28 11:00:00|12656.2|12654.7|12656.6|12655.7|12658.9|12658|12655.3|12654.4|199
1719572700000|2024-06-28 11:05:00|12656.9|12656|12653.7|12652.2|12658|12656.5|12652.8|12651.3|207
1719573000000|2024-06-28 11:10:00|12653.5|12652|12652.7|12651.2|12653.8|12652.6|12651.1|12650|162
1719573300000|2024-06-28 11:15:00|12652.6|12651.1|12652.8|12651.3|12653.7|12652.2|12650.4|12649.1|156
1719573600000|2024-06-28 11:20:00|12652.9|12651.4|12650.8|12649.3|12653.4|12651.9|12650.7|12649.2|183
1719573900000|2024-06-28 11:25:00|12650.7|12649.2|12646.9|12645.4|12650.8|12649.3|12646.5|12645|169
1719574200000|2024-06-28 11:30:00|12647|12645.5|12644.5|12643.6|12647.1|12645.6|12643.3|12642.4|175
1719574500000|2024-06-28 11:35:00|12644.4|12643.5|12642.7|12641.8|12644.4|12643.5|12642|12640.9|150
1719574800000|2024-06-28 11:40:00|12642.8|12641.9|12642|12640.5|12644.3|12643.4|12641.9|12640.4|128
1719575100000|2024-06-28 11:45:00|12642.1|12640.6|12640.4|12639.5|12642.6|12641.3|12639.8|12638.9|95
1719575400000|2024-06-28 11:50:00|12640.3|12639.4|12642.9|12642|12643.5|12642.6|12639|12637.7|153
1719575700000|2024-06-28 11:55:00|12642.8|12641.9|12642.7|12641.2|12642.9|12642|12639.4|12638.5|255
1719576000000|2024-06-28 12:00:00|12642.8|12641.3|12646.9|12646|12647.2|12646.3|12642.3|12641|195
1719576300000|2024-06-28 12:05:00|12647.4|12646.5|12649|12647.5|12649.2|12648|12645|12643.5|236
1719576600000|2024-06-28 12:10:00|12648.9|12647.4|12645.7|12644.8|12649.1|12647.6|12645.2|12644.3|151
1719576900000|2024-06-28 12:15:00|12645.8|12644.9|12645.2|12643.7|12646.6|12645.7|12643.9|12642.4|228
1719577200000|2024-06-28 12:20:00|12645.1|12643.6|12645.6|12644.1|12646.3|12644.9|12641.5|12640.2|265
1719577500000|2024-06-28 12:25:00|12645.7|12644.2|12648.4|12639.1|12648.4|12645.9|12643.3|12639.1|184
1719577800000|2024-06-28 12:30:00|12648.6|12639.2|12657.2|12656.3|12668.1|12661.2|12640.7|12632.1|1117
1719578100000|2024-06-28 12:35:00|12656.9|12656|12652.6|12651.1|12657.7|12656.8|12651.3|12650.4|721
1719578400000|2024-06-28 12:40:00|12652.3|12650.8|12646.7|12645.8|12652.9|12651.4|12641.3|12640.4|586
1719578700000|2024-06-28 12:45:00|12647.1|12646.2|12649.7|12648.8|12651.2|12650.3|12642.6|12641.7|490
1719579000000|2024-06-28 12:50:00|12649.6|12648.7|12652.3|12651.4|12654.4|12653.4|12649.5|12648.2|475
1719579300000|2024-06-28 12:55:00|12652.4|12651.5|12651.1|12649.6|12655.5|12654.6|12650|12648.5|350
1719579600000|2024-06-28 13:00:00|12650.9|12649.4|12649.2|12648.3|12652.4|12651|12645.7|12644.8|430
1719579900000|2024-06-28 13:05:00|12649.4|12648.5|12648.5|12647|12651.4|12649.9|12646.5|12645.2|405
1719580200000|2024-06-28 13:10:00|12648.4|12646.9|12648.4|12646.9|12651.9|12650.8|12647.6|12646.1|438
1719580500000|2024-06-28 13:15:00|12648.2|12646.7|12645.2|12644.3|12648.4|12646.9|12643|12641.7|367
1719580800000|2024-06-28 13:20:00|12645.1|12644.2|12641.3|12640.4|12646.1|12645.2|12639.8|12638.3|420
1719581100000|2024-06-28 13:25:00|12641.4|12640.5|12639.7|12638.2|12644.5|12643.6|12638.5|12637.5|342
1719581400000|2024-06-28 13:30:00|12639.8|12638.3|12637.3|12636.4|12641.6|12640.3|12634.7|12633.2|437
1719581700000|2024-06-28 13:35:00|12637.4|12636.5|12640.2|12639.3|12640.6|12639.5|12635|12633.5|366
1719582000000|2024-06-28 13:40:00|12640.3|12639.4|12641.6|12640.1|12643.3|12642.4|12635.8|12633.9|309
1719582300000|2024-06-28 13:45:00|12641.7|12640.2|12643.4|12642.5|12643.4|12642.5|12637.5|12636.6|346
1719582600000|2024-06-28 13:50:00|12643.3|12642.4|12642.8|12641.3|12645.3|12644.1|12640.6|12639.7|408
1719582900000|2024-06-28 13:55:00|12642.7|12641.2|12636.7|12633.1|12642.7|12641.6|12634.9|12633|280
1719583200000|2024-06-28 14:00:00|12637.3|12632.7|12630.7|12629.2|12639.6|12634.8|12628.4|12627.5|623
1719583500000|2024-06-28 14:05:00|12630.8|12629.3|12631.6|12630.1|12631.6|12630.1|12627.7|12626.8|475
1719583800000|2024-06-28 14:10:00|12631.7|12630.2|12634.3|12633.4|12636.4|12635.2|12629.1|12628|577
1719584100000|2024-06-28 14:15:00|12634.4|12633.5|12635.9|12635|12637.1|12635.6|12632.4|12631.5|413
1719584400000|2024-06-28 14:20:00|12635.6|12634.7|12634.6|12633.7|12637.5|12636.1|12633.4|12632.5|358
1719584700000|2024-06-28 14:25:00|12634.5|12633.6|12633.4|12632.5|12640|12638.5|12633.4|12632.3|421
1719585000000|2024-06-28 14:30:00|12633.5|12632.6|12627.6|12626.7|12636.1|12635.2|12626.4|12625.1|335
1719585300000|2024-06-28 14:35:00|12627.7|12626.8|12622.3|12620.8|12628.3|12627.4|12620.6|12619.2|388
1719585600000|2024-06-28 14:40:00|12622|12620.5|12630.3|12628.8|12630.4|12629|12620.5|12619|524
1719585900000|2024-06-28 14:45:00|12630.4|12628.9|12638.7|12637.2|12639.4|12637.9|12629.8|12628.3|632
1719586200000|2024-06-28 14:50:00|12638.4|12636.9|12642.7|12641.2|12645|12643.5|12636.2|12635.3|929
1719586500000|2024-06-28 14:55:00|12642.6|12641.1|12643.8|12642.3|12645.1|12643.9|12633.9|12632.4|929
1719586800000|2024-06-28 15:00:00|12643.7|12642.2|12641.7|12640.2|12644.7|12643.6|12637.9|12636.4|816
1719587100000|2024-06-28 15:05:00|12641.8|12640.3|12640.8|12639.9|12643|12642.1|12637.8|12636.9|481
1719587400000|2024-06-28 15:10:00|12640.7|12639.8|12642.7|12641.8|12644.5|12643.6|12638.8|12637.9|447
1719587700000|2024-06-28 15:15:00|12642.6|12641.7|12636.3|12635.4|12643.9|12643|12635.3|12634.4|404
1719588000000|2024-06-28 15:20:00|12636.2|12635.3|12637.3|12636.4|12637.8|12636.9|12633.5|12632.6|297
1719588300000|2024-06-28 15:25:00|12637.4|12636.5|12638.2|12637.3|12639.9|12639|12634.8|12633.9|275
1719588600000|2024-06-28 15:30:00|12638.3|12637.4|12640.2|12638.7|12640.6|12639.7|12636.2|12635.3|299
1719588900000|2024-06-28 15:35:00|12640.4|12638.9|12643.3|12642.4|12643.8|12642.4|12639.8|12638.5|327
1719589200000|2024-06-28 15:40:00|12643.4|12642.5|12640.4|12638.9|12644.8|12643.6|12639.5|12638.3|284
1719589500000|2024-06-28 15:45:00|12640.6|12639.1|12642.1|12640.6|12643.1|12641.6|12637.8|12636.6|272
1719589800000|2024-06-28 15:50:00|12642|12640.5|12641.1|12639.6|12642.9|12641.4|12639.6|12638.6|234
1719590100000|2024-06-28 15:55:00|12641|12639.5|12637.6|12636.7|12641|12639.5|12635.6|12634.7|280
1719590400000|2024-06-28 16:00:00|12637|12636.1|12638.2|12637.3|12640.6|12639.7|12637|12636.1|274
1719590700000|2024-06-28 16:05:00|12637.7|12636.8|12637.6|12636.7|12638.8|12637.9|12635.8|12634.6|402
1719591000000|2024-06-28 16:10:00|12637.7|12636.8|12639|12637.5|12639.4|12637.9|12636.6|12635.7|300
1719591300000|2024-06-28 16:15:00|12639.1|12637.6|12645.2|12643.7|12645.3|12643.8|12638.5|12637|301
1719591600000|2024-06-28 16:20:00|12645.4|12643.9|12645.1|12643.6|12647.7|12646.2|12644.9|12643.4|271
1719591900000|2024-06-28 16:25:00|12645.2|12643.7|12645.7|12644.8|12648.1|12646.9|12644.7|12643.2|214
1719592200000|2024-06-28 16:30:00|12645.8|12644.9|12644.4|12643.5|12648.2|12646.7|12643.6|12642.1|205
1719592500000|2024-06-28 16:35:00|12644.3|12643.4|12639.7|12638.8|12644.5|12643.4|12639.5|12638.6|170
1719592800000|2024-06-28 16:40:00|12639.5|12638.6|12642.8|12641.9|12642.9|12642|12637.8|12636.9|207
1719593100000|2024-06-28 16:45:00|12642.9|12642|12643.5|12642.6|12643.5|12642.6|12640.3|12639.3|145
1719593400000|2024-06-28 16:50:00|12643.4|12642.5|12644.3|12643.4|12644.8|12643.6|12642|12641.1|202
1719593700000|2024-06-28 16:55:00|12644.4|12643.5|12642.6|12641.7|12645.1|12644.2|12642.5|12641.4|196
1719594000000|2024-06-28 17:00:00|12642.7|12641.8|12646.7|12645.8|12647.8|12646.9|12641.5|12640|157
1719594300000|2024-06-28 17:05:00|12646.6|12645.7|12649.6|12648.7|12650.2|12649.3|12646.6|12645.7|122
1719594600000|2024-06-28 17:10:00|12649.7|12648.8|12653|12651.5|12653.4|12651.9|12649.6|12648.7|150
1719594900000|2024-06-28 17:15:00|12653.1|12651.6|12653.8|12652.9|12654.8|12653.7|12653|12651.5|152
1719595200000|2024-06-28 17:20:00|12654|12653.1|12652.8|12651.9|12654|12653.1|12651.7|12650.8|82
1719595500000|2024-06-28 17:25:00|12652.5|12651.6|12645.4|12644.5|12652.5|12651.6|12645.4|12644.3|113
1719595800000|2024-06-28 17:30:00|12645.5|12644.6|12643.1|12642.2|12646.3|12645.4|12642.5|12641.6|168
1719596100000|2024-06-28 17:35:00|12643|12642.1|12642.5|12641|12645.1|12644.2|12642.4|12640.9|218
1719596400000|2024-06-28 17:40:00|12642.4|12640.9|12641.8|12640.3|12642.6|12641.1|12641.1|12640.1|195
1719596700000|2024-06-28 17:45:00|12641.9|12640.4|12642.1|12640.6|12642.5|12641|12640.9|12639.4|137
1719597000000|2024-06-28 17:50:00|12642|12640.5|12641.6|12640.7|12642.8|12641.3|12640.7|12639.4|129
1719597300000|2024-06-28 17:55:00|12641.7|12640.8|12641|12639.5|12642.9|12641.4|12640.7|12639.2|186
1719597600000|2024-06-28 18:00:00|12640.9|12639.4|12642.5|12641|12642.5|12641|12640.5|12639|160
1719597900000|2024-06-28 18:05:00|12642.4|12640.9|12645|12643.5|12645|12643.5|12641.9|12640.4|150
1719598200000|2024-06-28 18:10:00|12645.1|12643.6|12645.7|12644.2|12645.8|12644.3|12643.6|12642.1|132
1719598500000|2024-06-28 18:15:00|12645.6|12644.1|12643.6|12642.1|12646.7|12645.2|12643.6|12642.1|118
1719598800000|2024-06-28 18:20:00|12643.4|12641.9|12643.7|12642.2|12644.6|12643.1|12642|12640.5|177
1719599100000|2024-06-28 18:25:00|12643.8|12642.3|12643.3|12641.8|12644.8|12643.3|12643.2|12641.7|120
1719599400000|2024-06-28 18:30:00|12643.4|12641.9|12644.2|12642.7|12644.5|12643|12642.6|12641.1|161
1719599700000|2024-06-28 18:35:00|12644.4|12642.9|12644.6|12643.1|12645.9|12644.4|12644|12642.5|152
1719600000000|2024-06-28 18:40:00|12644.7|12643.2|12642.6|12641.1|12644.8|12643.3|12641.7|12640.2|144
1719600300000|2024-06-28 18:45:00|12642.3|12640.8|12640.5|12639|12642.8|12641.3|12640.4|12638.9|157
1719600600000|2024-06-28 18:50:00|12640.6|12639.1|12637.7|12636.2|12640.8|12639.3|12637.6|12636.1|164
1719600900000|2024-06-28 18:55:00|12637.8|12636.3|12642.1|12640.6|12642.6|12641.1|12637.8|12636.3|170
1719601200000|2024-06-28 19:00:00|12642|12640.5|12640.8|12639.3|12642.1|12640.6|12639.5|12638.6|151
1719601500000|2024-06-28 19:05:00|12640.6|12639.1|12638.7|12637.2|12641|12640|12638.3|12636.8|165
1719601800000|2024-06-28 19:10:00|12638.6|12637.1|12636.9|12635.4|12638.8|12637.7|12636.9|12635.4|98
1719602100000|2024-06-28 19:15:00|12636.7|12635.2|12635.9|12634.4|12637.7|12636.2|12635.8|12634.3|121
1719602400000|2024-06-28 19:20:00|12635.8|12634.3|12636.6|12635.7|12636.7|12635.8|12635.8|12634.3|145
1719602700000|2024-06-28 19:25:00|12636.7|12635.8|12635.6|12634.1|12636.8|12635.8|12635.4|12633.9|111
1719603000000|2024-06-28 19:30:00|12635.7|12634.2|12635|12633.5|12635.9|12634.4|12631.8|12630.3|286
1719603300000|2024-06-28 19:35:00|12635.1|12633.6|12636.2|12634.7|12637.1|12635.6|12635|12633.5|242
1719603600000|2024-06-28 19:40:00|12636.3|12634.8|12637.7|12636.2|12638.9|12637.4|12635.8|12634.3|197
1719603900000|2024-06-28 19:45:00|12637.6|12636.1|12638.7|12637.2|12639|12637.5|12636.9|12635.4|140
1719604200000|2024-06-28 19:50:00|12638.6|12637.1|12640.8|12639.3|12640.8|12639.3|12637.5|12636|201
1719604500000|2024-06-28 19:55:00|12640.9|12639.4|12641.9|12640.4|12642.1|12640.6|12640|12638.5|233
1719604800000|2024-06-28 20:00:00|12642.2|12640.7|12641.5|12640|12642.6|12641.1|12639.8|12638.3|256
1719605100000|2024-06-28 20:05:00|12641.4|12639.9|12642.9|12641.4|12643.1|12641.6|12640.9|12639.4|125
1719605400000|2024-06-28 20:10:00|12642.8|12641.3|12642.9|12641.4|12643|12641.5|12642.3|12640.8|59
1719605700000|2024-06-28 20:15:00|12643|12641.5|12642.8|12641.3|12644|12642.5|12642.7|12641.2|119
1719606000000|2024-06-28 20:20:00|12642.9|12641.4|12642.7|12641.2|12642.9|12641.4|12642|12640.5|58
1719606300000|2024-06-28 20:25:00|12642.8|12641.3|12642.9|12641.4|12644.8|12643.3|12642.7|12641.2|89
1719606600000|2024-06-28 20:30:00|12643.1|12641.6|12643.8|12642.3|12643.9|12642.4|12642.8|12641.3|160
1719606900000|2024-06-28 20:35:00|12643.7|12642.2|12645.1|12643.6|12645.1|12643.6|12643.5|12642|102
1719607200000|2024-06-28 20:40:00|12645|12643.5|12645.7|12644.2|12646.9|12645.4|12645|12643.5|120
1719607500000|2024-06-28 20:45:00|12645.8|12644.3|12643.7|12642.2|12646.5|12645|12643.3|12641.8|176
1719607800000|2024-06-28 20:50:00|12643.8|12642.3|12644.7|12643.2|12645.4|12643.9|12643.6|12642.1|150
1719608100000|2024-06-28 20:55:00|12645.1|12642.7|12646|12643.6|12646.4|12644|12644.1|12641.7|283
1719777600000|2024-06-30 20:00:00|12645.7|12624.7|12653.4|12632.4|12654.6|12633.9|12645.6|12624.6|13
1719777900000|2024-06-30 20:05:00|12653.5|12632.5|12657.2|12636.2|12657.2|12636.7|12652|12631|11
1719778200000|2024-06-30 20:10:00|12656.1|12635.1|12651.4|12632.7|12656.3|12636.2|12651.3|12631|22
1719778500000|2024-06-30 20:15:00|12649.8|12632.9|12657.1|12645.6|12657.5|12646.5|12647.5|12626.5|19
1719778800000|2024-06-30 20:20:00|12657.2|12645.7|12653.9|12647.4|12657.7|12648.1|12653.9|12645.3|7
1719779100000|2024-06-30 20:25:00|12653.2|12646.7|12653.9|12647.4|12654.6|12648.1|12653.2|12646.7|5
1719779400000|2024-06-30 20:30:00|12653.6|12647.1|12653.9|12647.4|12653.9|12647.4|12653.2|12646.7|3
1719779700000|2024-06-30 20:35:00|12653.6|12647.1|12667.9|12651.8|12671.7|12651.8|12653.5|12647|17
1719780000000|2024-06-30 20:40:00|12666.2|12653.6|12655.8|12649.3|12671.7|12653.6|12654.7|12647.4|24
1719780300000|2024-06-30 20:45:00|12655.1|12648.6|12667.1|12653.9|12667.2|12653.9|12654.9|12647.3|15
1719780600000|2024-06-30 20:50:00|12667|12652.3|12668.7|12647.7|12668.9|12652.3|12658.6|12645.7|24
1719780900000|2024-06-30 20:55:00|12669.2|12647.3|12660.7|12649.6|12669.3|12652.8|12660.3|12647.3|19
1719781200000|2024-06-30 21:00:00|12659.2|12648|12661.8|12653.7|12663.8|12654.7|12655|12644.7|70
1719781500000|2024-06-30 21:05:00|12661.7|12653.4|12661.3|12651.3|12663.9|12654.5|12660|12650.2|58
1719781800000|2024-06-30 21:10:00|12663.1|12651.2|12659.4|12650.2|12663.1|12651.2|12659.2|12649.2|67
1719782100000|2024-06-30 21:15:00|12659.3|12650.1|12648.9|12637|12660.4|12650.3|12647|12635.1|84
1719782400000|2024-06-30 21:20:00|12649|12637.1|12653.3|12641.4|12654.3|12642.4|12648.5|12636.6|51
1719782700000|2024-06-30 21:25:00|12653.4|12641.5|12652.3|12642|12654.4|12642.5|12652.3|12640.6|40
1719783000000|2024-06-30 21:30:00|12653|12641.1|12653.5|12641.6|12653.8|12641.9|12652.8|12641|37
1719783300000|2024-06-30 21:35:00|12653.2|12641.3|12653|12641.6|12653.8|12642.2|12652.5|12641.3|130
1719783600000|2024-06-30 21:40:00|12652.5|12642.2|12654.7|12643.5|12656.2|12644.3|12652.1|12641.6|95
1719783900000|2024-06-30 21:45:00|12655|12643.7|12655.3|12643.8|12656.8|12644.9|12652.8|12641.8|109
1719784200000|2024-06-30 21:50:00|12655.4|12644|12656.7|12644.8|12657.5|12645.6|12654.5|12643.8|94
1719784500000|2024-06-30 21:55:00|12656.6|12644.7|12655.2|12643.3|12657.4|12645.5|12655.1|12643.2|82
1719784800000|2024-06-30 22:00:00|12654.7|12642.8|12653.2|12646.5|12658.4|12649.1|12651.2|12642.1|213
1719785100000|2024-06-30 22:05:00|12652.8|12646.9|12650|12646.7|12652.8|12647.8|12648.5|12645.5|118
1719785400000|2024-06-30 22:10:00|12649.9|12646.8|12648.6|12647.1|12649.9|12647.4|12647.9|12645.5|71
1719785700000|2024-06-30 22:15:00|12649.4|12647|12648.7|12646.1|12650.2|12647.3|12647.7|12645.3|274
1719786000000|2024-06-30 22:20:00|12648.6|12646.5|12649.4|12647.1|12649.5|12647.2|12647.6|12645.9|49
1719786300000|2024-06-30 22:25:00|12649.3|12647.2|12649.9|12648.4|12652.1|12649.9|12648.4|12646.3|132
1719786600000|2024-06-30 22:30:00|12650|12647.9|12649.2|12647.7|12650.7|12649.2|12648.8|12647.3|109
1719786900000|2024-06-30 22:35:00|12649.3|12647.8|12649.6|12648.1|12650.1|12648.1|12648.7|12646.5|144
1719787200000|2024-06-30 22:40:00|12650.1|12648|12649.9|12648.4|12650.9|12649.2|12649.6|12647.6|117
1719787500000|2024-06-30 22:45:00|12650|12648.5|12650.9|12649.4|12651.1|12649.6|12649.7|12648|50
1719787800000|2024-06-30 22:50:00|12651.1|12649.6|12650|12648.5|12651.2|12649.6|12649.9|12648.4|33
1719788100000|2024-06-30 22:55:00|12649.9|12648.4|12650.5|12649|12651|12649.3|12649.6|12647.9|49
1719788400000|2024-06-30 23:00:00|12650.7|12649.2|12649.6|12648.1|12650.8|12649.3|12648.7|12647.2|101
1719788700000|2024-06-30 23:05:00|12649.7|12648.2|12649.4|12647.9|12649.7|12648.2|12649.4|12647.9|71
1719789000000|2024-06-30 23:10:00|12649.3|12647.8|12651.6|12650.1|12651.7|12650.2|12649.3|12647.8|50
1719789300000|2024-06-30 23:15:00|12651.7|12650.2|12650.7|12649.2|12651.8|12650.3|12650.7|12649.2|59
1719789600000|2024-06-30 23:20:00|12650.6|12649.1|12650.4|12648.9|12651.5|12650|12650.3|12648.8|63
1719789900000|2024-06-30 23:25:00|12650.3|12648.8|12649.6|12648.1|12650.7|12649.2|12649.6|12648.1|55
1719790200000|2024-06-30 23:30:00|12649.7|12648.2|12650.8|12649.3|12650.8|12649.3|12649.6|12648.1|51
1719790500000|2024-06-30 23:35:00|12650.7|12649.2|12650.6|12649.1|12650.9|12649.4|12650.3|12649.1|24
1719790800000|2024-06-30 23:40:00|12650.5|12649|12650.5|12649|12650.7|12649.2|12650|12648.8|19
1719791100000|2024-06-30 23:45:00|12650.6|12649.1|12650.3|12649.4|12651.6|12650.4|12650.2|12649|25
1719791400000|2024-06-30 23:50:00|12650.1|12649.2|12650.4|12648.9|12650.5|12649.3|12648.6|12647.1|56
1719791700000|2024-06-30 23:55:00|12649.9|12648.4|12649.4|12647.9|12649.9|12648.7|12648.3|12646.8|71
1719792000000|2024-07-01 00:00:00|12649.5|12648|12648.9|12647.4|12651.3|12649.8|12648.5|12647|239
1719792300000|2024-07-01 00:05:00|12649|12647.5|12648.2|12646.7|12650.5|12649|12647.4|12645.9|126
1719792600000|2024-07-01 00:10:00|12648.1|12646.6|12647.8|12646.3|12648.9|12647.4|12647.5|12646|129
1719792900000|2024-07-01 00:15:00|12647.9|12646.4|12648.5|12647|12649.7|12648.2|12647.5|12646|221
1719793200000|2024-07-01 00:20:00|12648.7|12647.2|12652.9|12651.4|12654.1|12652.6|12647.9|12646.4|175
1719793500000|2024-07-01 00:25:00|12653|12651.5|12651.5|12650|12654.5|12653.2|12651.3|12649.8|127
1719793800000|2024-07-01 00:30:00|12651.4|12649.9|12652.6|12651.1|12652.7|12651.2|12651.2|12649.9|67
1719794100000|2024-07-01 00:35:00|12652.7|12651.2|12655.9|12654.4|12656.9|12655.4|12652.1|12650.6|134
1719794400000|2024-07-01 00:40:00|12656.3|12654.8|12656.2|12654.7|12656.5|12655|12654.5|12653|114
1719794700000|2024-07-01 00:45:00|12656.1|12654.6|12652.5|12651|12656.1|12654.6|12652.1|12650.6|153
1719795000000|2024-07-01 00:50:00|12652.4|12650.9|12650.8|12649.3|12652.8|12651.3|12650.7|12649.2|140
1719795300000|2024-07-01 00:55:00|12651.3|12649.8|12653.5|12652|12653.5|12652|12647.6|12646.3|189
1719795600000|2024-07-01 01:00:00|12653.6|12652.1|12653.5|12652.6|12654.3|12653.3|12650.9|12649.4|212
1719795900000|2024-07-01 01:05:00|12653.4|12652.5|12655.9|12654.4|12656.4|12654.9|12652.4|12651.5|130
1719796200000|2024-07-01 01:10:00|12656|12654.5|12657.9|12656.4|12658.7|12657.2|12656|12654.5|199
1719796500000|2024-07-01 01:15:00|12657.8|12656.3|12658.6|12657.1|12658.9|12657.4|12657.3|12655.8|94
1719796800000|2024-07-01 01:20:00|12658.8|12657.3|12662.4|12660.9|12662.5|12661|12658.5|12657|155
1719797100000|2024-07-01 01:25:00|12662.5|12661|12664|12662.5|12664.5|12663.3|12662.5|12661|154
1719797400000|2024-07-01 01:30:00|12663.7|12662.8|12665.3|12664.4|12665.8|12664.6|12662.7|12661.8|179
1719797700000|2024-07-01 01:35:00|12665.2|12664.3|12662.4|12660.9|12666.7|12665.4|12662.2|12660.7|179
1719798000000|2024-07-01 01:40:00|12662.6|12661.1|12660.5|12659|12663.6|12662.1|12660.5|12659|129
1719798300000|2024-07-01 01:45:00|12660.6|12659.1|12658.8|12657.3|12662.2|12661.2|12658.8|12657.3|132
1719798600000|2024-07-01 01:50:00|12658.7|12657.2|12658.4|12657.5|12660.2|12658.7|12657.9|12656.4|164
1719798900000|2024-07-01 01:55:00|12658.3|12657.4|12659.5|12658|12659.9|12658.5|12658.2|12657.3|86
1719799200000|2024-07-01 02:00:00|12659.6|12658.1|12659.5|12658|12660.6|12659.1|12659.1|12657.6|142
1719799500000|2024-07-01 02:05:00|12659.1|12657.6|12661.3|12659.8|12661.6|12660.1|12658.4|12656.9|92
1719799800000|2024-07-01 02:10:00|12661.4|12659.9|12659.5|12658|12661.4|12659.9|12659.2|12657.7|98
1719800100000|2024-07-01 02:15:00|12659.4|12657.9|12658.4|12656.9|12659.7|12658.2|12658.2|12656.7|118
1719800400000|2024-07-01 02:20:00|12658.5|12657|12659.8|12658.3|12660.5|12659|12657.7|12656.2|77
1719800700000|2024-07-01 02:25:00|12660|12658.5|12660.6|12659.1|12660.6|12659.1|12658.8|12657.3|82
1719801000000|2024-07-01 02:30:00|12660.5|12659|12659.7|12658.2|12661.5|12660|12659.7|12658.2|88
1719801300000|2024-07-01 02:35:00|12659.6|12658.1|12658.5|12657|12659.8|12658.3|12658.5|12657|76
1719801600000|2024-07-01 02:40:00|12658.4|12656.9|12657.8|12656.3|12658.4|12656.9|12657.4|12655.9|81
1719801900000|2024-07-01 02:45:00|12658|12656.5|12659.8|12658.3|12659.8|12658.4|12657.5|12656|58
1719802200000|2024-07-01 02:50:00|12659.7|12658.2|12661.6|12660.1|12661.8|12660.3|12659.6|12658.1|97
1719802500000|2024-07-01 02:55:00|12661.8|12660.3|12661.9|12660.4|12662.4|12660.9|12661.5|12660|104
1719802800000|2024-07-01 03:00:00|12662.2|12660.7|12660.3|12658.8|12662.2|12660.7|12660.1|12658.6|62
1719803100000|2024-07-01 03:05:00|12660.5|12659|12660.1|12658.6|12660.5|12659|12659.3|12657.8|44
1719803400000|2024-07-01 03:10:00|12660|12658.5|12660.9|12660|12661.3|12660.2|12660|12658.5|79
1719803700000|2024-07-01 03:15:00|12660.8|12659.9|12660.6|12659.1|12661.7|12660.5|12660.4|12659.1|84
1719804000000|2024-07-01 03:20:00|12660.7|12659.2|12659.6|12658.1|12660.9|12659.4|12659.4|12657.9|47
1719804300000|2024-07-01 03:25:00|12659.5|12658|12659.4|12657.9|12659.6|12658.1|12658.3|12656.8|39
1719804600000|2024-07-01 03:30:00|12659.1|12658.2|12657.2|12656.3|12659.1|12658.2|12657.2|12656.3|53
1719804900000|2024-07-01 03:35:00|12657.1|12656.2|12656.2|12655.3|12657.5|12656.6|12656.2|12655.3|32
1719805200000|2024-07-01 03:40:00|12656.4|12654.9|12656.5|12655.6|12657.5|12656.2|12655.7|12654.8|40
1719805500000|2024-07-01 03:45:00|12656.6|12655.7|12656.2|12655.3|12657.6|12656.3|12656.1|12655.2|76
1719805800000|2024-07-01 03:50:00|12656.1|12655.2|12656.7|12655.2|12657|12656.1|12655.1|12654.2|45
1719806100000|2024-07-01 03:55:00|12656.6|12655.1|12656.5|12655.6|12656.7|12655.7|12656.1|12655.1|40
1719806400000|2024-07-01 04:00:00|12656.6|12655.7|12656.9|12656|12657.9|12656.5|12656.5|12655.2|64
1719806700000|2024-07-01 04:05:00|12656.8|12655.9|12658.9|12657.4|12658.9|12657.4|12656.8|12655.9|83
1719807000000|2024-07-01 04:10:00|12658.8|12657.3|12659.8|12658.3|12659.8|12658.3|12658.8|12657.3|75
1719807300000|2024-07-01 04:15:00|12659.7|12658.2|12659.8|12658.3|12660.4|12658.9|12659.5|12658|71
1719807600000|2024-07-01 04:20:00|12659.9|12658.4|12658.7|12657.2|12659.9|12658.7|12658.1|12656.9|60
1719807900000|2024-07-01 04:25:00|12658.6|12657.1|12656.6|12655.1|12658.7|12657.2|12656.4|12654.9|61
1719808200000|2024-07-01 04:30:00|12656.3|12655.4|12656.5|12655|12657|12655.7|12655.8|12654.6|99
1719808500000|2024-07-01 04:35:00|12656.6|12655.1|12655.9|12654.4|12657.2|12655.7|12655.2|12654.2|46
1719808800000|2024-07-01 04:40:00|12656|12654.5|12656.8|12655.3|12656.9|12655.6|12655.9|12654.4|56
1719809100000|2024-07-01 04:45:00|12656.5|12655.6|12656.2|12655.3|12657|12656.1|12655.4|12654.5|56
1719809400000|2024-07-01 04:50:00|12656.5|12655.6|12656.5|12655.6|12656.9|12655.8|12656.3|12655.1|29
1719809700000|2024-07-01 04:55:00|12656.4|12655.5|12657.7|12656.8|12658.7|12657.6|12656.3|12655.4|70
1719810000000|2024-07-01 05:00:00|12657.5|12656.6|12659|12658.1|12659.5|12658.6|12657.3|12656.4|69
1719810300000|2024-07-01 05:05:00|12659.1|12658.2|12658.7|12657.2|12659.6|12658.7|12658.3|12657|47
1719810600000|2024-07-01 05:10:00|12658.8|12657.3|12658.5|12657|12659.7|12658.2|12657.9|12656.4|90
1719810900000|2024-07-01 05:15:00|12658.3|12656.8|12658.7|12657.2|12659.5|12658|12657.6|12656.1|91
1719811200000|2024-07-01 05:20:00|12658.8|12657.3|12660.5|12659.6|12660.6|12659.7|12658.5|12657.3|60
1719811500000|2024-07-01 05:25:00|12660.6|12659.7|12662.3|12661.4|12662.6|12661.4|12660.3|12659.4|70
1719811800000|2024-07-01 05:30:00|12662.4|12661.5|12663.2|12662.3|12664.4|12663|12662|12661|133
1719812100000|2024-07-01 05:35:00|12663.1|12661.6|12665.5|12664|12666.5|12665|12663|12661.5|112
1719812400000|2024-07-01 05:40:00|12665|12663.5|12665.4|12664.5|12665.4|12664.5|12663.8|12662.3|72
1719812700000|2024-07-01 05:45:00|12665.5|12664.6|12666.2|12665.3|12666.5|12665.6|12665.3|12664|70
1719813000000|2024-07-01 05:50:00|12666.1|12665.2|12666.2|12665.3|12667.7|12666.2|12665.3|12664.3|119
1719813300000|2024-07-01 05:55:00|12666|12665.1|12666.7|12665.2|12667.7|12666.5|12664.2|12662.8|200
1719813600000|2024-07-01 06:00:00|12666.6|12665.1|12674.5|12673|12674.5|12673.6|12666.5|12665|274
1719813900000|2024-07-01 06:05:00|12674.4|12672.9|12677.1|12676.2|12677.2|12676.3|12674.3|12672.9|206
1719814200000|2024-07-01 06:10:00|12677|12676.1|12681.3|12680.4|12682.7|12681.8|12675.8|12674.3|350
1719814500000|2024-07-01 06:15:00|12681.2|12680.3|12684.8|12683.9|12685.3|12684.1|12679.3|12677.8|354
1719814800000|2024-07-01 06:20:00|12685|12683.5|12689|12688.1|12689.1|12688.2|12683.6|12682.1|349
1719815100000|2024-07-01 06:25:00|12688.9|12688|12688.6|12687.1|12690.1|12689|12688.2|12686.9|236
1719815400000|2024-07-01 06:30:00|12688.7|12687.2|12684.4|12682.9|12689.2|12687.7|12683.6|12682.1|287
1719815700000|2024-07-01 06:35:00|12684.3|12682.8|12685.3|12683.8|12686.3|12684.8|12683.6|12682.1|261
1719816000000|2024-07-01 06:40:00|12685.2|12683.7|12682.1|12681.2|12685.3|12683.8|12681.9|12680.4|261
1719816300000|2024-07-01 06:45:00|12682|12681.1|12681.5|12680|12682.8|12681.3|12680.3|12678.8|281
1719816600000|2024-07-01 06:50:00|12681.6|12680.1|12685.7|12684.2|12685.8|12684.3|12679.6|12678.1|249
1719816900000|2024-07-01 06:55:00|12685.8|12684.3|12684.9|12684|12688.5|12687|12683.9|12682.4|295
1719817200000|2024-07-01 07:00:00|12685|12684.1|12673.1|12672.2|12687|12686.1|12672.9|12671.6|533
1719817500000|2024-07-01 07:05:00|12673.2|12672.3|12678.7|12677.2|12678.8|12677.6|12670.4|12668.9|363
1719817800000|2024-07-01 07:10:00|12678.5|12677|12682.3|12680.8|12684.1|12682.6|12678.5|12677|285
1719818100000|2024-07-01 07:15:00|12682.5|12681|12675.4|12674.5|12682.6|12681.1|12675.1|12673.6|303
1719818400000|2024-07-01 07:20:00|12675.5|12674.6|12673.8|12672.3|12675.8|12674.7|12672.7|12671.2|246
1719818700000|2024-07-01 07:25:00|12673.9|12672.4|12673.7|12672.2|12674|12672.5|12671.3|12670.2|146
1719819000000|2024-07-01 07:30:00|12673.2|12671.7|12671.7|12670.2|12674.6|12673.1|12671.3|12669.8|188
1719819300000|2024-07-01 07:35:00|12671.6|12670.1|12673.3|12671.8|12674.3|12673.4|12668.7|12667.2|263
1719819600000|2024-07-01 07:40:00|12673.2|12671.7|12669.2|12667.7|12674.5|12673.6|12669|12667.5|204
1719819900000|2024-07-01 07:45:00|12669.4|12668.5|12666.6|12665.1|12670.6|12669.7|12666.5|12665|213
1719820200000|2024-07-01 07:50:00|12666.7|12665.2|12665.2|12664.3|12667|12665.5|12662.9|12661.7|226
1719820500000|2024-07-01 07:55:00|12665.1|12664.2|12664.4|12662.9|12665.7|12664.7|12662.7|12661.8|280
1719820800000|2024-07-01 08:00:00|12664.3|12662.8|12663.3|12661.8|12666.3|12664.8|12662.5|12661|373
1719821100000|2024-07-01 08:05:00|12663.2|12661.7|12667.3|12665.8|12667.3|12665.8|12661.9|12660.7|274
1719821400000|2024-07-01 08:10:00|12667.2|12665.7|12673.3|12672.4|12673.9|12672.5|12666.9|12665.4|325
1719821700000|2024-07-01 08:15:00|12673.2|12672.3|12676.3|12674.8|12676.4|12674.9|12672.8|12671.9|311
1719822000000|2024-07-01 08:20:00|12676.2|12674.7|12676|12675.1|12676.7|12675.7|12674.1|12673.2|211
1719822300000|2024-07-01 08:25:00|12676.1|12675.2|12679.2|12677|12680|12678.8|12675|12674.1|150
1719822600000|2024-07-01 08:30:00|12679.3|12676.6|12678.2|12676.7|12681|12679.5|12675.3|12673.4|223
1719822900000|2024-07-01 08:35:00|12678.4|12676.9|12677.1|12676.2|12678.7|12677.2|12675|12673.5|245
1719823200000|2024-07-01 08:40:00|12677|12676.1|12679.3|12678.4|12679.3|12678.4|12673.8|12672.6|206
1719823500000|2024-07-01 08:45:00|12679.1|12678.2|12678.8|12677.3|12680.9|12679.6|12678.4|12677.2|223
1719823800000|2024-07-01 08:50:00|12678.9|12677.4|12678|12676.5|12679.1|12677.6|12676.6|12675.1|214
1719824100000|2024-07-01 08:55:00|12677.9|12676.4|12674.8|12673.3|12677.9|12676.4|12674.6|12673.1|148
1719824400000|2024-07-01 09:00:00|12674.7|12673.2|12674.5|12673|12674.9|12673.4|12671.2|12669.7|202
1719824700000|2024-07-01 09:05:00|12674.4|12672.9|12673|12671.5|12675.5|12674|12672.8|12671.3|194
1719825000000|2024-07-01 09:10:00|12672.9|12671.4|12673.8|12672.3|12675.1|12673.6|12672.1|12670.6|141
1719825300000|2024-07-01 09:15:00|12673.9|12672.4|12677.7|12676.2|12677.9|12676.4|12673.2|12671.7|118
1719825600000|2024-07-01 09:20:00|12677.8|12676.3|12676.2|12674.7|12678.3|12676.8|12675.1|12673.6|146
1719825900000|2024-07-01 09:25:00|12676.1|12674.6|12672.2|12670.7|12676.2|12674.7|12672.2|12670.7|196
1719826200000|2024-07-01 09:30:00|12672.1|12670.6|12674.8|12673.9|12675|12674.1|12672.1|12670.6|165
1719826500000|2024-07-01 09:35:00|12674.6|12673.7|12671.4|12669.9|12675.1|12674|12670.5|12669.1|143
1719826800000|2024-07-01 09:40:00|12671.3|12669.8|12669.3|12668.4|12672.2|12670.7|12669.1|12667.6|156
1719827100000|2024-07-01 09:45:00|12669.4|12668.5|12671.8|12670.9|12672.2|12670.9|12667.7|12666.7|153
1719827400000|2024-07-01 09:50:00|12671.7|12670.8|12674|12672.5|12674.1|12672.9|12671.1|12669.6|171
1719827700000|2024-07-01 09:55:00|12673.8|12672.9|12672.4|12670.9|12675.7|12674.2|12671.2|12669.7|164
1719828000000|2024-07-01 10:00:00|12672.2|12670.7|12671.1|12669.6|12672.4|12670.9|12668.1|12666.8|220
1719828300000|2024-07-01 10:05:00|12671|12669.5|12668.5|12667|12671.3|12669.8|12668|12666.5|238
1719828600000|2024-07-01 10:10:00|12668.4|12666.9|12668|12667.1|12671.3|12669.8|12667.5|12666.6|184
1719828900000|2024-07-01 10:15:00|12667.9|12667|12669.1|12667.6|12670.3|12668.8|12666|12664.6|145
1719829200000|2024-07-01 10:20:00|12669.2|12667.7|12670.7|12669.2|12672|12670.5|12667.2|12665.7|231
1719829500000|2024-07-01 10:25:00|12670.8|12669.3|12672.1|12670.6|12672.3|12670.8|12669.5|12668|155
1719829800000|2024-07-01 10:30:00|12672.2|12670.7|12669.3|12667.8|12674|12672.5|12668.4|12666.9|179
1719830100000|2024-07-01 10:35:00|12669.2|12667.7|12673.5|12672|12674.4|12672.9|12668.4|12666.9|134
1719830400000|2024-07-01 10:40:00|12674|12672.5|12670.3|12668.8|12674.4|12672.9|12670.2|12668.7|200
1719830700000|2024-07-01 10:45:00|12670.2|12668.7|12670.3|12668.8|12671.1|12669.6|12669.2|12667.7|139
1719831000000|2024-07-01 10:50:00|12670.4|12668.9|12672.1|12670.6|12673.9|12672.4|12669.2|12667.7|209
1719831300000|2024-07-01 10:55:00|12672.3|12670.8|12673|12671.5|12674.2|12672.7|12671.3|12669.8|224
1719831600000|2024-07-01 11:00:00|12672.9|12671.4|12675.9|12674.4|12675.9|12674.4|12672.9|12671.4|203
1719831900000|2024-07-01 11:05:00|12676|12674.5|12678.9|12678|12679|12678.1|12675.2|12673.7|163
1719832200000|2024-07-01 11:10:00|12679|12678.1|12678|12677.1|12680.8|12679.9|12677.8|12676.7|138
1719832500000|2024-07-01 11:15:00|12677.9|12677|12675.2|12674.3|12678.5|12677.6|12673.8|12672.3|191
1719832800000|2024-07-01 11:20:00|12675.1|12674.2|12672.3|12671.4|12675.5|12674.6|12671.2|12670.3|171
1719833100000|2024-07-01 11:25:00|12672.2|12671.3|12671.6|12670.7|12673.1|12672.2|12671.2|12670.3|174
1719833400000|2024-07-01 11:30:00|12671.7|12670.8|12674.4|12672.9|12674.8|12673.3|12671.6|12670.1|170
1719833700000|2024-07-01 11:35:00|12674.3|12672.8|12672.2|12670.7|12675.1|12674.2|12672.1|12670.6|159
1719834000000|2024-07-01 11:40:00|12672.1|12670.6|12669.6|12668.7|12672.5|12671.6|12669.2|12668.3|147
1719834300000|2024-07-01 11:45:00|12669.5|12668.6|12672|12671.1|12672.6|12671.7|12668.6|12667.7|113
1719834600000|2024-07-01 11:50:00|12672.1|12671.2|12671.3|12669.8|12674.4|12673|12671|12669.5|166
1719834900000|2024-07-01 11:55:00|12670.9|12670|12677.9|12676.4|12678|12676.9|12670.9|12670|157
1719835200000|2024-07-01 12:00:00|12678|12676.5|12675.1|12674.2|12678.1|12676.6|12674.9|12673.7|185
1719835500000|2024-07-01 12:05:00|12675.3|12674.4|12673.8|12672.3|12675.7|12674.4|12673.2|12671.8|228
1719835800000|2024-07-01 12:10:00|12673.9|12672.4|12670.5|12669.6|12674.3|12672.8|12669.8|12668.6|233
1719836100000|2024-07-01 12:15:00|12670.6|12669.7|12671.1|12670.2|12671.8|12670.9|12668.8|12667.9|179
1719836400000|2024-07-01 12:20:00|12670.9|12670|12667.9|12667|12671.1|12670.2|12667.9|12667|290
1719836700000|2024-07-01 12:25:00|12667.8|12666.9|12669.1|12667.6|12670|12669|12667.6|12666.7|193
1719837000000|2024-07-01 12:30:00|12668.9|12667.4|12666.1|12665.2|12669.5|12668.1|12666|12665.1|181
1719837300000|2024-07-01 12:35:00|12666|12665.1|12663.8|12662.3|12667|12665.5|12663.1|12661.7|259
1719837600000|2024-07-01 12:40:00|12663.9|12662.4|12660.3|12658.8|12663.9|12662.4|12658.9|12657.4|244
1719837900000|2024-07-01 12:45:00|12660.2|12658.7|12663.8|12662.9|12665.7|12664.2|12660.2|12658.7|260
1719838200000|2024-07-01 12:50:00|12664.1|12662.6|12664.9|12663.4|12665.5|12664|12662.5|12661|237
1719838500000|2024-07-01 12:55:00|12665|12663.5|12665.9|12665|12667.9|12666.8|12665|12663.5|250
1719838800000|2024-07-01 13:00:00|12666.2|12665.3|12665.7|12664.8|12669.1|12668.2|12664.8|12663.3|289
1719839100000|2024-07-01 13:05:00|12665.6|12664.7|12665.8|12664.9|12666.5|12665.6|12661.8|12660.3|287
1719839400000|2024-07-01 13:10:00|12665.9|12665|12672|12670.5|12673.1|12671.8|12665.8|12664.9|259
1719839700000|2024-07-01 13:15:00|12672.2|12670.7|12673.7|12672.8|12674.2|12673.3|12669.7|12668.5|293
1719840000000|2024-07-01 13:20:00|12674.1|12673.2|12674.5|12673.6|12676.3|12675|12673.1|12672.2|191
1719840300000|2024-07-01 13:25:00|12673.7|12672.8|12674.4|12672.9|12675.3|12674.4|12673|12671.5|210
1719840600000|2024-07-01 13:30:00|12674.7|12673.2|12677.7|12676.8|12678.2|12676.8|12672.8|12671.9|294
1719840900000|2024-07-01 13:35:00|12677.8|12676.9|12679.9|12679|12681.7|12680.2|12676.4|12675.5|353
1719841200000|2024-07-01 13:40:00|12679.8|12678.9|12681|12677.6|12682.5|12681|12679.8|12677.6|248
1719841500000|2024-07-01 13:45:00|12681.1|12676.8|12681|12680.1|12682.1|12680.6|12677.9|12676.8|270
1719841800000|2024-07-01 13:50:00|12681.1|12680.2|12681.6|12680.7|12684.6|12683.7|12680.7|12679.6|223
1719842100000|2024-07-01 13:55:00|12681.7|12680.8|12687.6|12676.6|12687.6|12683.1|12681.5|12676.6|282
1719842400000|2024-07-01 14:00:00|12695.3|12684.3|12690.7|12689.2|12716.9|12705.9|12688.2|12684.3|974
1719842700000|2024-07-01 14:05:00|12690.8|12689.3|12683.5|12682|12691.8|12690.3|12683.1|12681.6|692
1719843000000|2024-07-01 14:10:00|12683.4|12681.9|12676.7|12675.8|12684.5|12683|12674.7|12673.8|637
1719843300000|2024-07-01 14:15:00|12676.8|12675.9|12673.7|12672.8|12676.8|12675.9|12671.9|12671|437
1719843600000|2024-07-01 14:20:00|12673.8|12672.9|12669.3|12668.4|12673.9|12673|12666.2|12665.3|479
1719843900000|2024-07-01 14:25:00|12669.9|12668.7|12668.6|12667.1|12671.1|12670|12666.4|12665.5|409
1719844200000|2024-07-01 14:30:00|12668.5|12667|12659|12657.5|12670.4|12669|12659|12657.5|476
1719844500000|2024-07-01 14:35:00|12658.8|12657.3|12657.7|12656.8|12659.8|12658.9|12656.4|12654.9|356
1719844800000|2024-07-01 14:40:00|12657.9|12657|12656.7|12655.2|12658.5|12657.2|12655|12653.5|446
1719845100000|2024-07-01 14:45:00|12657.1|12655.6|12652.8|12651.9|12658.6|12657.1|12652.3|12650.8|434
1719845400000|2024-07-01 14:50:00|12653.1|12651.6|12644.7|12643.8|12653.2|12651.7|12643.9|12643|444
1719845700000|2024-07-01 14:55:00|12644.6|12643.7|12647.2|12645.7|12648.8|12647.3|12642.5|12641.3|557
1719846000000|2024-07-01 15:00:00|12647.1|12645.6|12643.4|12641.9|12647.1|12645.6|12641.4|12640.2|433
1719846300000|2024-07-01 15:05:00|12643.3|12641.8|12640.6|12639.1|12645.5|12644.1|12637.1|12635.6|448
1719846600000|2024-07-01 15:10:00|12640.7|12639.2|12639.3|12637.8|12643.5|12642|12638.7|12637.3|507
1719846900000|2024-07-01 15:15:00|12639|12637.5|12642.6|12641.1|12642.6|12641.1|12637.5|12636|371
1719847200000|2024-07-01 15:20:00|12642.7|12641.2|12639.7|12638.2|12643.2|12641.7|12638.9|12637.4|331
1719847500000|2024-07-01 15:25:00|12639.8|12638.3|12638.2|12637.3|12640.5|12639.6|12637.1|12636|233
1719847800000|2024-07-01 15:30:00|12638.1|12637.2|12639.8|12638.3|12642.2|12640.7|12637.6|12636.1|268
1719848100000|2024-07-01 15:35:00|12639.7|12638.9|12642|12640.5|12643.8|12642.3|12638.1|12636.7|233
1719848400000|2024-07-01 15:40:00|12641.9|12640.4|12640.5|12639|12642.2|12640.7|12638.5|12637|238
1719848700000|2024-07-01 15:45:00|12640.6|12639.1|12643.4|12641.9|12643.6|12642.1|12640.5|12639|187
1719849000000|2024-07-01 15:50:00|12643.5|12642|12641.5|12640|12645.3|12643.8|12640.8|12639.3|296
1719849300000|2024-07-01 15:55:00|12642|12640.5|12647.4|12645.9|12648.1|12646.6|12641.9|12640.4|249
1719849600000|2024-07-01 16:00:00|12647.3|12645.8|12644.8|12643.3|12647.7|12646.2|12643.9|12642.8|284
1719849900000|2024-07-01 16:05:00|12645|12643.5|12650.2|12649.3|12650.4|12649.3|12645|12643.5|171
1719850200000|2024-07-01 16:10:00|12650.3|12649.4|12652.3|12651.4|12652.8|12651.9|12648.4|12646.9|214
1719850500000|2024-07-01 16:15:00|12652.2|12651.3|12655.3|12653.8|12655.3|12653.8|12651.2|12650.3|167
1719850800000|2024-07-01 16:20:00|12655.4|12653.9|12656.6|12655.1|12658.7|12657.5|12655.1|12653.6|203
1719851100000|2024-07-01 16:25:00|12656.7|12655.2|12653|12651.5|12657.5|12656|12653|12651.5|193
1719851400000|2024-07-01 16:30:00|12652.5|12651|12652.7|12651.8|12654.6|12653.1|12652|12650.5|198
1719851700000|2024-07-01 16:35:00|12652.9|12651.4|12652.2|12650.7|12654.1|12652.6|12651|12649.5|142
1719852000000|2024-07-01 16:40:00|12652.1|12650.6|12650.6|12649.7|12652.1|12650.8|12648.8|12647.3|163
1719852300000|2024-07-01 16:45:00|12650.4|12649.5|12646.5|12645|12650.7|12649.8|12646.5|12645|171
1719852600000|2024-07-01 16:50:00|12646.4|12644.9|12646|12644.5|12648.3|12646.8|12644|12642.5|141
1719852900000|2024-07-01 16:55:00|12645.9|12644.4|12649.1|12647.6|12650.3|12648.8|12645.5|12644|152
1719853200000|2024-07-01 17:00:00|12649.3|12647.8|12646.1|12644.6|12650.1|12648.6|12646|12644.5|180
1719853500000|2024-07-01 17:05:00|12646.2|12644.7|12648.2|12646.7|12649.1|12647.6|12645.9|12644.4|111
1719853800000|2024-07-01 17:10:00|12648.3|12646.8|12647.5|12646.6|12649|12647.7|12646.9|12645.4|82
1719854100000|2024-07-01 17:15:00|12647.4|12646.5|12649|12647.5|12649|12647.5|12646.8|12645.3|95
1719854400000|2024-07-01 17:20:00|12649.2|12647.7|12646.9|12645.4|12649.4|12647.9|12646.1|12644.6|98
1719854700000|2024-07-01 17:25:00|12647|12645.5|12648.3|12646.8|12648.4|12646.9|12646.9|12645.4|79
1719855000000|2024-07-01 17:30:00|12648.2|12646.7|12647.7|12646.2|12648.2|12646.7|12646.3|12644.8|112
1719855300000|2024-07-01 17:35:00|12647.5|12646|12646.4|12644.9|12647.8|12646.3|12645.9|12644.4|149
1719855600000|2024-07-01 17:40:00|12646.3|12644.8|12645.8|12644.3|12646.3|12644.8|12644.8|12643.3|78
1719855900000|2024-07-01 17:45:00|12645.6|12644.7|12644|12642.5|12646.1|12644.7|12643.8|12642.3|128
1719856200000|2024-07-01 17:50:00|12643.9|12642.4|12643.7|12642.2|12644|12642.6|12642.8|12641.7|89
1719856500000|2024-07-01 17:55:00|12643.6|12642.1|12640.8|12639.3|12643.6|12642.1|12640.6|12639.2|115
1719856800000|2024-07-01 18:00:00|12640.5|12639.6|12637.7|12636.8|12641.3|12640.3|12636.8|12635.3|128
1719857100000|2024-07-01 18:05:00|12638.1|12636.6|12637.8|12636.9|12638.9|12637.9|12636.9|12635.7|86
1719857400000|2024-07-01 18:10:00|12637.7|12636.8|12636.5|12635|12638.5|12637.6|12635.9|12634.6|163
1719857700000|2024-07-01 18:15:00|12636.8|12635.3|12637.2|12635.7|12637.7|12636.8|12636.8|12635.3|85
1719858000000|2024-07-01 18:20:00|12637.1|12635.6|12636|12634.5|12637.9|12636.4|12635.8|12634.3|148
1719858300000|2024-07-01 18:25:00|12636.1|12634.6|12635.9|12634.4|12636.4|12634.9|12634.8|12633.5|134
1719858600000|2024-07-01 18:30:00|12635.8|12634.3|12636.8|12635.3|12636.9|12635.4|12634.1|12632.6|87
1719858900000|2024-07-01 18:35:00|12637.1|12635.6|12638.3|12637.4|12638.5|12637.6|12636.8|12635.4|72
1719859200000|2024-07-01 18:40:00|12638.4|12637.5|12639.8|12638.9|12639.8|12638.9|12637.5|12636.6|49
1719859500000|2024-07-01 18:45:00|12639.6|12638.7|12639.9|12638.4|12640|12638.8|12638.5|12637.3|72
1719859800000|2024-07-01 18:50:00|12640.1|12638.6|12642.2|12640.7|12642.2|12640.7|12639.8|12638.3|75
1719860100000|2024-07-01 18:55:00|12642.4|12640.9|12641.5|12640.6|12642.5|12641|12640.8|12639.4|172
1719860400000|2024-07-01 19:00:00|12641.6|12640.7|12643.9|12642.4|12643.9|12642.7|12641.6|12640.7|90
1719860700000|2024-07-01 19:05:00|12644.1|12642.6|12643.9|12642.4|12644.3|12642.8|12643|12641.5|105
1719861000000|2024-07-01 19:10:00|12644|12642.5|12643.8|12642.9|12644.6|12643.1|12642.7|12641.2|124
1719861300000|2024-07-01 19:15:00|12644.2|12643.3|12644|12642.5|12644.2|12643.3|12643|12641.5|134
1719861600000|2024-07-01 19:20:00|12643.9|12642.4|12644.2|12642.7|12645|12643.5|12643.3|12641.8|120
1719861900000|2024-07-01 19:25:00|12644.1|12642.6|12643.1|12641.6|12644.2|12642.7|12642.7|12641.2|100
1719862200000|2024-07-01 19:30:00|12643.2|12641.7|12644.1|12642.6|12644.3|12642.8|12642.4|12640.9|123
1719862500000|2024-07-01 19:35:00|12644.2|12642.7|12643.7|12642.8|12644.8|12643.3|12643.1|12641.6|100
1719862800000|2024-07-01 19:40:00|12644.3|12642.7|12645|12643.5|12645.2|12643.7|12644.2|12642.7|115
1719863100000|2024-07-01 19:45:00|12644.7|12643.8|12645.5|12644|12645.7|12644.2|12643.5|12642.4|59
1719863400000|2024-07-01 19:50:00|12645.6|12644.1|12646.2|12644.7|12647.2|12645.7|12645.5|12644.1|88
1719863700000|2024-07-01 19:55:00|12646.1|12644.6|12644|12643.1|12646.1|12645|12643.6|12642.7|110
1719864000000|2024-07-01 20:00:00|12644.5|12643|12646|12644.5|12646.1|12644.6|12643.3|12641.8|97
1719864300000|2024-07-01 20:05:00|12646.1|12644.6|12646.2|12644.7|12646.7|12645.2|12645.9|12644.6|50
1719864600000|2024-07-01 20:10:00|12646.1|12644.6|12647.1|12645.6|12647.2|12645.7|12646.1|12644.6|57
1719864900000|2024-07-01 20:15:00|12647|12645.5|12648|12646.5|12648.2|12646.7|12647|12645.5|71
1719865200000|2024-07-01 20:20:00|12648.1|12646.6|12648.5|12647|12648.9|12647.4|12648|12646.5|68
1719865500000|2024-07-01 20:25:00|12648.4|12646.9|12648.2|12646.7|12648.4|12646.9|12648|12646.5|29
1719865800000|2024-07-01 20:30:00|12648.3|12646.8|12648.8|12647.3|12648.8|12647.3|12648|12646.5|47
1719866100000|2024-07-01 20:35:00|12648.9|12647.4|12648.8|12647.9|12649.1|12647.9|12648.7|12647.4|16
1719866400000|2024-07-01 20:40:00|12648.7|12647.8|12648.2|12646.7|12649.2|12647.9|12648.1|12646.6|33
1719866700000|2024-07-01 20:45:00|12648.1|12646.6|12650.3|12648.8|12650.5|12649|12647.9|12646.6|50
1719867000000|2024-07-01 20:50:00|12650.4|12648.9|12652.3|12650.8|12652.4|12650.9|12650.2|12648.7|76
1719867300000|2024-07-01 20:55:00|12653.1|12650|12652.6|12647.5|12653.4|12650.1|12650.1|12646.7|102
1719867600000|2024-07-01 21:00:00|12652.3|12646.7|12652|12640.1|12653.5|12646.7|12652|12640.1|7
1719867900000|2024-07-01 21:05:00|12650.5|12638.6|12650.2|12638.3|12651.7|12639.8|12650.2|12638.3|7
1719868200000|2024-07-01 21:10:00|12650.4|12638.5|12653.8|12641.9|12654.9|12643|12650.3|12638.4|30
1719868500000|2024-07-01 21:15:00|12651.5|12639.6|12653.1|12641.2|12653.3|12641.4|12650.9|12639|32
1719868800000|2024-07-01 21:20:00|12653.2|12641.3|12657.4|12646.3|12660.4|12648.5|12653.1|12641.2|62
1719869100000|2024-07-01 21:25:00|12657.3|12646.4|12657|12646.9|12657.6|12646.9|12657|12646|17
1719869400000|2024-07-01 21:30:00|12657.2|12646.7|12653.8|12643.5|12657.3|12646.9|12653.8|12643.3|96
1719869700000|2024-07-01 21:35:00|12653.7|12643.7|12652|12644.4|12654.4|12644.4|12651.7|12640.4|51
1719870000000|2024-07-01 21:40:00|12652.9|12643.8|12654.2|12643.4|12654.9|12644|12652.9|12643.3|46
1719870300000|2024-07-01 21:45:00|12654.4|12643.5|12654.4|12643.6|12654.6|12644|12653.1|12643.3|52
1719870600000|2024-07-01 21:50:00|12654.5|12643.7|12653.2|12644.5|12654.5|12644.6|12653.1|12643.7|47
1719870900000|2024-07-01 21:55:00|12653.1|12644.6|12653.8|12645.3|12653.8|12646|12652|12644.5|57
1719871200000|2024-07-01 22:00:00|12653.5|12645.5|12649.5|12647.1|12654.3|12647.9|12649.5|12645|107
1719871500000|2024-07-01 22:05:00|12649.1|12647.6|12648.8|12647.3|12649.4|12647.6|12648.3|12646.7|38
1719871800000|2024-07-01 22:10:00|12648.9|12647.4|12649.9|12648.4|12650|12648.5|12648.9|12647.4|20
1719872100000|2024-07-01 22:15:00|12650|12648.5|12648.8|12647.3|12650.2|12648.7|12648.8|12647.3|24
1719872400000|2024-07-01 22:20:00|12648.9|12647.4|12648.8|12647.3|12649|12647.5|12648.5|12647|58
1719872700000|2024-07-01 22:25:00|12648.7|12647.2|12648.2|12646.7|12649|12647.5|12648|12646.5|29
1719873000000|2024-07-01 22:30:00|12648.8|12647.3|12647|12645.5|12648.9|12647.4|12646.9|12645.4|40
1719873300000|2024-07-01 22:35:00|12647.1|12645.6|12647.7|12646.2|12647.7|12646.2|12646.9|12645.4|17
1719873600000|2024-07-01 22:40:00|12647.6|12646.1|12648.8|12647.3|12648.8|12647.3|12647.6|12646.1|20
1719873900000|2024-07-01 22:45:00|12648.7|12647.2|12648.1|12646.6|12648.7|12647.2|12648.1|12646.6|14
1719874200000|2024-07-01 22:50:00|12648|12646.5|12647.3|12645.8|12648.1|12646.6|12647.2|12645.7|29
1719874500000|2024-07-01 22:55:00|12647.2|12645.7|12646.9|12645.4|12647.2|12645.7|12646.8|12645.3|19
1719874800000|2024-07-01 23:00:00|12646.8|12645.3|12647|12645.5|12647.4|12645.9|12646.7|12645.2|33
1719875100000|2024-07-01 23:05:00|12646.8|12645.3|12646|12644.5|12647|12645.5|12645.7|12644.2|23
1719875400000|2024-07-01 23:10:00|12645.9|12644.4|12646|12644.5|12646|12644.5|12645.7|12644.2|20
1719875700000|2024-07-01 23:15:00|12645.9|12644.4|12646|12644.5|12646|12644.5|12645.3|12643.8|31
1719876000000|2024-07-01 23:20:00|12645.8|12644.3|12645.9|12644.4|12646|12644.5|12645.6|12644.1|27
1719876300000|2024-07-01 23:25:00|12645.8|12644.3|12646.6|12645.1|12646.9|12645.4|12645.8|12644.3|29
1719876600000|2024-07-01 23:30:00|12646.5|12645|12645.8|12644.3|12646.8|12645.3|12645.6|12644.1|31
1719876900000|2024-07-01 23:35:00|12645.7|12644.2|12644.8|12643.3|12645.7|12644.2|12644.7|12643.2|25
1719877200000|2024-07-01 23:40:00|12644.9|12643.4|12645|12643.5|12645.1|12643.6|12644.8|12643.3|24
1719877500000|2024-07-01 23:45:00|12644.9|12643.4|12645.8|12644.3|12645.9|12644.4|12644.9|12643.4|36
1719877800000|2024-07-01 23:50:00|12645.7|12644.2|12645.9|12644.4|12645.9|12644.4|12645.6|12644.1|45
1719878100000|2024-07-01 23:55:00|12646|12644.5|12645.8|12644.3|12646|12644.5|12645.6|12644.1|23
1719878400000|2024-07-02 00:00:00|12645.9|12644.4|12646.4|12644.9|12647.2|12645.7|12644.8|12643.3|117
1719878700000|2024-07-02 00:05:00|12645.9|12644.4|12645.1|12643.6|12646.4|12644.9|12644.6|12643.1|109
1719879000000|2024-07-02 00:10:00|12645|12643.5|12647|12645.5|12648.1|12646.6|12645|12643.5|88
1719879300000|2024-07-02 00:15:00|12646.9|12645.4|12646.1|12644.6|12647.2|12645.7|12646|12644.5|99
1719879600000|2024-07-02 00:20:00|12646.2|12644.7|12644.2|12642.7|12646.4|12644.9|12643.7|12642.2|99
1719879900000|2024-07-02 00:25:00|12644.3|12642.8|12645|12643.5|12645.1|12643.6|12643.9|12642.4|101
1719880200000|2024-07-02 00:30:00|12644.9|12643.4|12645.6|12644.1|12647|12645.5|12644.9|12643.4|60
1719880500000|2024-07-02 00:35:00|12645.5|12644|12643|12641.5|12645.6|12644.1|12642.9|12641.4|87
1719880800000|2024-07-02 00:40:00|12642.9|12641.4|12641.8|12640.3|12643.6|12642.1|12641|12639.5|123
1719881100000|2024-07-02 00:45:00|12641.9|12640.4|12641.9|12640.4|12642.9|12641.4|12641.1|12639.6|84
1719881400000|2024-07-02 00:50:00|12641.7|12640.2|12640.3|12638.8|12641.9|12640.4|12640|12638.5|89
1719881700000|2024-07-02 00:55:00|12639.7|12638.2|12642|12640.5|12642.6|12641.1|12639.7|12638.2|102
1719882000000|2024-07-02 01:00:00|12641.9|12640.4|12640.4|12638.9|12642.7|12641.2|12639.8|12638.3|122
1719882300000|2024-07-02 01:05:00|12640.3|12638.8|12641|12639.5|12641.6|12640.1|12639.6|12638.1|93
1719882600000|2024-07-02 01:10:00|12641.1|12639.6|12640|12638.5|12641.1|12639.6|12639.5|12638|63
1719882900000|2024-07-02 01:15:00|12639.9|12638.4|12638.9|12637.4|12640|12638.5|12637.4|12635.9|103
1719883200000|2024-07-02 01:20:00|12638.7|12637.2|12638|12636.5|12638.8|12637.3|12637.6|12636.1|66
1719883500000|2024-07-02 01:25:00|12637.9|12636.4|12637.1|12635.6|12638|12636.5|12636|12634.5|60
1719883800000|2024-07-02 01:30:00|12637.5|12636|12641.8|12640.3|12641.8|12640.3|12637.4|12635.9|94
1719884100000|2024-07-02 01:35:00|12641.7|12640.2|12640.9|12639.4|12642.7|12641.2|12640.9|12639.4|96
1719884400000|2024-07-02 01:40:00|12641|12639.5|12640.9|12639.4|12641.7|12640.2|12640.5|12639|60
1719884700000|2024-07-02 01:45:00|12641|12639.5|12642.9|12641.4|12643|12641.5|12641|12639.5|112
1719885000000|2024-07-02 01:50:00|12643|12641.5|12641|12639.5|12643.1|12641.6|12640.7|12639.2|88
1719885300000|2024-07-02 01:55:00|12641.1|12639.6|12641|12639.5|12641.3|12639.8|12640.1|12638.6|90
1719885600000|2024-07-02 02:00:00|12640.9|12639.4|12640.8|12639.3|12641.1|12639.6|12640|12638.5|126
1719885900000|2024-07-02 02:05:00|12640.7|12639.2|12640.9|12639.4|12641.2|12639.7|12639.9|12638.4|90
1719886200000|2024-07-02 02:10:00|12641|12639.5|12641.8|12640.3|12641.9|12640.4|12640.7|12639.2|61
1719886500000|2024-07-02 02:15:00|12641.7|12640.2|12641|12639.5|12641.8|12640.3|12640.7|12639.2|44
1719886800000|2024-07-02 02:20:00|12641.1|12639.6|12641.6|12640.1|12641.7|12640.2|12640.8|12639.3|49
1719887100000|2024-07-02 02:25:00|12641.5|12640|12640|12638.5|12641.5|12640|12640|12638.5|39
1719887400000|2024-07-02 02:30:00|12639.9|12638.4|12639.7|12638.2|12639.9|12638.4|12638.9|12637.4|46
1719887700000|2024-07-02 02:35:00|12639.6|12638.1|12638.8|12637.3|12639.8|12638.3|12638|12636.5|56
1719888000000|2024-07-02 02:40:00|12638.9|12637.4|12639.2|12637.7|12639.2|12637.7|12638.7|12637.2|38
1719888300000|2024-07-02 02:45:00|12639.1|12637.6|12639|12637.5|12640.2|12638.7|12638.2|12636.7|70
1719888600000|2024-07-02 02:50:00|12638.9|12637.4|12636.9|12635.4|12639|12637.5|12636.7|12635.2|49
1719888900000|2024-07-02 02:55:00|12637|12635.5|12637.7|12636.2|12637.8|12636.3|12636.2|12634.7|50
1719889200000|2024-07-02 03:00:00|12637.6|12636.1|12638|12636.5|12638.4|12636.9|12637.6|12636.1|30
1719889500000|2024-07-02 03:05:00|12638.1|12636.6|12634.6|12633.1|12638.1|12636.6|12634.6|12633.1|40
1719889800000|2024-07-02 03:10:00|12634.7|12633.2|12636|12634.5|12636|12634.5|12634.1|12632.6|83
1719890100000|2024-07-02 03:15:00|12636.1|12634.6|12635.9|12634.4|12636.2|12634.7|12635.2|12633.7|26
1719890400000|2024-07-02 03:20:00|12635.7|12634.2|12635|12633.5|12635.7|12634.2|12634.7|12633.2|57
1719890700000|2024-07-02 03:25:00|12635.1|12633.6|12633.9|12633|12635.8|12634.3|12633.9|12633|34
1719891000000|2024-07-02 03:30:00|12633.8|12632.9|12634|12632.5|12634.6|12633.7|12633.6|12632.4|109
1719891300000|2024-07-02 03:35:00|12633.9|12632.4|12633.6|12632.7|12634|12632.8|12633.5|12632.2|78
1719891600000|2024-07-02 03:40:00|12633.7|12632.8|12633.6|12632.7|12633.9|12633|12633.5|12632.3|50
1719891900000|2024-07-02 03:45:00|12633.7|12632.8|12633.7|12632.2|12633.8|12632.9|12633.5|12632.2|46
1719892200000|2024-07-02 03:50:00|12633.6|12632.1|12634.4|12633.5|12634.5|12633.6|12632.7|12631.3|50
1719892500000|2024-07-02 03:55:00|12634.5|12633.6|12634.5|12633.6|12634.9|12633.7|12633.5|12632.4|47
1719892800000|2024-07-02 04:00:00|12634.8|12633.3|12634.8|12633.3|12634.9|12633.7|12634.4|12633.2|18
1719893100000|2024-07-02 04:05:00|12634.7|12633.2|12634.9|12634|12635.5|12634.6|12634.4|12633.2|30
1719893400000|2024-07-02 04:10:00|12635.4|12634.5|12635.8|12634.3|12635.8|12634.7|12635.4|12634.3|15
1719893700000|2024-07-02 04:15:00|12635.7|12634.2|12635.9|12634.4|12636.3|12635.4|12635.4|12634.2|38
1719894000000|2024-07-02 04:20:00|12636|12634.5|12636.3|12635.4|12636.4|12635.4|12635.6|12634.4|72
1719894300000|2024-07-02 04:25:00|12635.8|12634.9|12636|12634.5|12636.4|12634.9|12635.7|12634.4|33
1719894600000|2024-07-02 04:30:00|12635.9|12634.4|12635.6|12634.7|12636.1|12635|12635.4|12634.4|29
1719894900000|2024-07-02 04:35:00|12635.5|12634.6|12634.3|12633.4|12635.8|12634.6|12634|12632.5|38
1719895200000|2024-07-02 04:40:00|12634.6|12633.1|12634.4|12633.5|12634.6|12633.5|12633.6|12632.4|54
1719895500000|2024-07-02 04:45:00|12634.3|12633.4|12633.9|12632.4|12634.3|12633.4|12632.9|12631.4|70
1719895800000|2024-07-02 04:50:00|12633.7|12632.2|12634.1|12633.2|12634.3|12633.4|12632.8|12631.5|46
1719896100000|2024-07-02 04:55:00|12633.9|12633|12633.8|12632.3|12634.2|12633.3|12632.9|12632|58
1719896400000|2024-07-02 05:00:00|12633.9|12632.4|12634.1|12632.6|12634.3|12632.8|12633.1|12631.6|63
1719896700000|2024-07-02 05:05:00|12634|12632.5|12633.7|12632.2|12634|12632.5|12632.1|12630.6|51
1719897000000|2024-07-02 05:10:00|12633.8|12632.3|12634|12632.5|12634.3|12632.8|12633.7|12632.2|41
1719897300000|2024-07-02 05:15:00|12634.1|12632.6|12635.1|12633.6|12635.7|12634.2|12634|12632.5|48
1719897600000|2024-07-02 05:20:00|12634.9|12633.4|12634.9|12633.4|12635.1|12633.6|12634|12632.5|34
1719897900000|2024-07-02 05:25:00|12634.7|12633.2|12635.9|12634.4|12635.9|12634.4|12634.7|12633.2|51
1719898200000|2024-07-02 05:30:00|12635.8|12634.3|12635.1|12633.6|12635.9|12634.7|12634.5|12633.3|54
1719898500000|2024-07-02 05:35:00|12635.5|12634|12635.3|12634.4|12635.9|12634.7|12634.6|12633.7|80
1719898800000|2024-07-02 05:40:00|12635.4|12634.5|12636.7|12635.8|12636.8|12635.9|12635.3|12634.2|58
1719899100000|2024-07-02 05:45:00|12636.6|12635.7|12636.1|12635.2|12636.8|12635.8|12635.4|12634.5|51
1719899400000|2024-07-02 05:50:00|12636.2|12635.3|12636.2|12635.3|12637.1|12635.8|12636|12634.7|56
1719899700000|2024-07-02 05:55:00|12636.3|12635.4|12637.8|12636.9|12637.9|12637|12636.3|12635.3|81
1719900000000|2024-07-02 06:00:00|12638|12636.5|12639|12638.1|12640.4|12638.9|12637.7|12636.4|240
1719900300000|2024-07-02 06:05:00|12638.9|12638|12636.9|12636|12639.4|12638.1|12636.8|12635.9|156
1719900600000|2024-07-02 06:10:00|12637.3|12635.8|12637.3|12636.4|12638.5|12637.6|12636.8|12635.6|184
1719900900000|2024-07-02 06:15:00|12637.5|12636.6|12639.7|12638.8|12639.9|12639|12637.4|12636.5|116
1719901200000|2024-07-02 06:20:00|12639.8|12638.9|12639.3|12637.8|12639.9|12639|12637.9|12636.8|105
1719901500000|2024-07-02 06:25:00|12639.2|12637.7|12639|12638.1|12639.3|12638.1|12637.1|12635.6|154
1719901800000|2024-07-02 06:30:00|12639.1|12638.2|12638.3|12636.8|12639.6|12638.2|12637.2|12636.3|136
1719902100000|2024-07-02 06:35:00|12638.2|12636.7|12636.7|12635.2|12639.1|12637.6|12635.9|12634.4|167
1719902400000|2024-07-02 06:40:00|12636.5|12635|12634.9|12633.4|12636.8|12635.3|12632.1|12630.6|179
1719902700000|2024-07-02 06:45:00|12635|12633.5|12635|12633.5|12635.7|12634.2|12634|12632.5|152
1719903000000|2024-07-02 06:50:00|12635.1|12633.6|12635.2|12633.7|12635.2|12633.7|12632.9|12631.4|137
1719903300000|2024-07-02 06:55:00|12635.3|12633.8|12633.3|12631.8|12635.7|12634.2|12632.8|12631.5|210
1719903600000|2024-07-02 07:00:00|12633.2|12631.7|12633.5|12632.6|12636.3|12634.8|12632.6|12631.6|285
1719903900000|2024-07-02 07:05:00|12633.4|12632.5|12630.7|12629.8|12633.6|12632.7|12629.6|12628.1|324
1719904200000|2024-07-02 07:10:00|12630.6|12629.7|12629.9|12629|12631.9|12631|12627.2|12625.7|256
1719904500000|2024-07-02 07:15:00|12630|12629.1|12628|12626.5|12630.9|12629.4|12627.3|12625.8|131
1719904800000|2024-07-02 07:20:00|12623.4|12621.9|12618|12617.1|12623.4|12622|12616.2|12615|344
1719905100000|2024-07-02 07:25:00|12618.5|12617.6|12621.8|12620.9|12622.3|12621.3|12618.5|12617.6|297
1719905400000|2024-07-02 07:30:00|12621.9|12621|12619.3|12617.8|12623.4|12622.5|12617.9|12617|284
1719905700000|2024-07-02 07:35:00|12619.4|12617.9|12616.4|12615.5|12621.3|12619.8|12616.4|12615.5|305
1719906000000|2024-07-02 07:40:00|12616.3|12615.4|12617.2|12615.7|12618.3|12616.8|12616|12614.9|305
1719906300000|2024-07-02 07:45:00|12617.3|12615.8|12622.4|12620.9|12622.4|12620.9|12617.2|12615.7|283
1719906600000|2024-07-02 07:50:00|12622.5|12621|12623.7|12622.2|12625.1|12623.6|12622.4|12620.9|224
1719906900000|2024-07-02 07:55:00|12623.6|12622.1|12625.4|12624.5|12627|12626.1|12623.1|12621.7|261
1719907200000|2024-07-02 08:00:00|12625.5|12624.6|12626.1|12624.6|12627.7|12626.8|12625.5|12624|276
1719907500000|2024-07-02 08:05:00|12626|12624.5|12625.3|12624.4|12626.7|12625.8|12622.3|12621.4|229
1719907800000|2024-07-02 08:10:00|12625.4|12624.5|12628.3|12626.8|12630.3|12629.2|12625.2|12624.3|210
1719908100000|2024-07-02 08:15:00|12628.2|12626.7|12625.8|12624.9|12628.2|12626.7|12624.1|12623.1|231
1719908400000|2024-07-02 08:20:00|12625.9|12625|12628.6|12627.1|12628.8|12627.3|12625.8|12624.8|208
1719908700000|2024-07-02 08:25:00|12628.5|12627|12625.8|12624.9|12628.6|12627.1|12624.7|12623.8|215
1719909000000|2024-07-02 08:30:00|12625.9|12624.3|12628.3|12626.8|12628.3|12626.8|12625.3|12623.9|187
1719909300000|2024-07-02 08:35:00|12628.4|12626.9|12628.4|12626.9|12628.5|12627.3|12627.1|12625.6|107
1719909600000|2024-07-02 08:40:00|12628.3|12626.8|12630.4|12628.9|12631.7|12630.2|12628.3|12626.8|171
1719909900000|2024-07-02 08:45:00|12630.5|12629|12631|12630.1|12632.3|12631.3|12629.8|12628.7|182
1719910200000|2024-07-02 08:50:00|12630.9|12630|12630.6|12629.7|12633|12631.9|12629.8|12628.8|186
1719910500000|2024-07-02 08:55:00|12630.5|12629.6|12629.8|12628.3|12633.3|12631.8|12629.5|12628.3|181
1719910800000|2024-07-02 09:00:00|12629.3|12627.8|12630.2|12629.3|12631.4|12630.5|12627.8|12626.9|201
1719911100000|2024-07-02 09:05:00|12630.4|12629.5|12633.2|12631.7|12634.3|12632.8|12629.2|12628.3|186
1719911400000|2024-07-02 09:10:00|12633.3|12631.8|12631.2|12630.3|12633.3|12631.8|12630.6|12629.5|147
1719911700000|2024-07-02 09:15:00|12631|12630.1|12631.7|12630.8|12634.3|12632.8|12630.7|12629.7|157
1719912000000|2024-07-02 09:20:00|12631.4|12630.5|12630.4|12628.9|12631.5|12630.6|12627.6|12626.7|143
1719912300000|2024-07-02 09:25:00|12630.3|12628.8|12631.9|12631|12633|12632.1|12630.1|12628.6|154
1719912600000|2024-07-02 09:30:00|12631.8|12630.9|12630.7|12629.8|12632.9|12632|12629.8|12628.9|159
1719912900000|2024-07-02 09:35:00|12630.8|12629.9|12634.1|12633.2|12634.3|12633.4|12630.8|12629.9|163
1719913200000|2024-07-02 09:40:00|12634.2|12633.3|12633.4|12631.9|12634.8|12633.7|12632.4|12631|150
1719913500000|2024-07-02 09:45:00|12632.9|12632|12633.2|12632.3|12634|12633.1|12632.1|12631.2|159
1719913800000|2024-07-02 09:50:00|12633.1|12632.2|12633.7|12632.8|12634.1|12633.2|12631.4|12630.5|132
1719914100000|2024-07-02 09:55:00|12633.3|12632.4|12633.4|12632.5|12634.3|12633.4|12632.5|12631.6|131
1719914400000|2024-07-02 10:00:00|12633.7|12632.2|12632.9|12631.4|12634.5|12633.6|12632.9|12631.4|147
1719914700000|2024-07-02 10:05:00|12633|12631.5|12632.2|12631.3|12633.7|12632.2|12631|12630.1|128
1719915000000|2024-07-02 10:10:00|12632.3|12631.4|12631.3|12630.4|12632.7|12631.8|12630.8|12629.3|114
1719915300000|2024-07-02 10:15:00|12631.4|12630.5|12632.6|12631.7|12633.5|12632.1|12631.3|12630|103
1719915600000|2024-07-02 10:20:00|12632.5|12631.6|12634.1|12632.6|12634.4|12632.9|12632.2|12631|123
1719915900000|2024-07-02 10:25:00|12634.2|12632.7|12637.9|12637|12638|12637.1|12634.2|12632.7|114
1719916200000|2024-07-02 10:30:00|12638|12637.1|12636.6|12635.1|12638.3|12637.2|12635.9|12634.8|187
1719916500000|2024-07-02 10:35:00|12636.5|12635|12637|12636.1|12638.3|12637.4|12636.3|12634.8|124
1719916800000|2024-07-02 10:40:00|12636.6|12635.7|12639|12638.1|12639.1|12638.2|12635.3|12634.4|107
1719917100000|2024-07-02 10:45:00|12639.1|12638.2|12643.4|12641.9|12644.5|12643.2|12639.1|12638.2|227
1719917400000|2024-07-02 10:50:00|12643.3|12641.8|12644.2|12642.7|12646.3|12644.8|12643.3|12641.8|254
1719917700000|2024-07-02 10:55:00|12644.1|12642.6|12642.8|12641.9|12644.5|12643.5|12641.9|12641|248
1719918000000|2024-07-02 11:00:00|12642.7|12641.8|12647.2|12645.7|12649.3|12647.8|12641.8|12640.9|160
1719918300000|2024-07-02 11:05:00|12647.1|12645.6|12648.1|12646.6|12648.4|12646.9|12646.3|12644.8|137
1719918600000|2024-07-02 11:10:00|12648.2|12646.7|12646.7|12645.8|12648.5|12647.3|12646.1|12644.9|100
1719918900000|2024-07-02 11:15:00|12646.5|12645.6|12644.9|12644|12649.3|12648.1|12644.8|12643.6|158
1719919200000|2024-07-02 11:20:00|12644.8|12643.9|12643.2|12642.3|12644.8|12643.9|12642.8|12641.9|137
1719919500000|2024-07-02 11:25:00|12643.1|12642.2|12645|12644.1|12645.2|12644.3|12642.9|12642|103
1719919800000|2024-07-02 11:30:00|12645.5|12644.6|12650|12648.5|12650.1|12648.8|12644.9|12644|125
1719920100000|2024-07-02 11:35:00|12650.1|12648.6|12648.7|12647.8|12650.5|12649.6|12647.6|12646.7|182
1719920400000|2024-07-02 11:40:00|12648.6|12647.7|12648.5|12647.6|12649.1|12648.1|12647.1|12645.9|137
1719920700000|2024-07-02 11:45:00|12648.6|12647.7|12650.5|12649.6|12651|12650.1|12648.6|12647.7|92
1719921000000|2024-07-02 11:50:00|12650.6|12649.7|12650.9|12650|12651.1|12650.2|12648|12646.5|150
1719921300000|2024-07-02 11:55:00|12651|12650.1|12654.1|12653.2|12654.4|12653.2|12650.8|12649.9|143
1719921600000|2024-07-02 12:00:00|12654|12653.1|12659.5|12658.6|12660.5|12659.6|12654|12653.1|296
1719921900000|2024-07-02 12:05:00|12659.6|12658.7|12659|12657.5|12662.2|12661|12658.7|12657.2|264
1719922200000|2024-07-02 12:10:00|12659.1|12657.6|12659.8|12658.3|12661.3|12659.8|12658.6|12657.1|206
1719922500000|2024-07-02 12:15:00|12659.9|12658.4|12661.6|12660.7|12663.7|12662.2|12659.9|12658.4|224
1719922800000|2024-07-02 12:20:00|12661.5|12660.6|12661|12659.5|12662.2|12661.3|12659.4|12657.9|276
1719923100000|2024-07-02 12:25:00|12660.9|12659.4|12657.1|12655.6|12660.9|12659.4|12656.5|12655|312
1719923400000|2024-07-02 12:30:00|12657.2|12655.7|12658.7|12657.2|12660.4|12658.9|12656.5|12655|221
1719923700000|2024-07-02 12:35:00|12658.8|12657.3|12661.5|12660.6|12662|12661.1|12655.4|12654.1|217
1719924000000|2024-07-02 12:40:00|12661.6|12660.7|12661.7|12660.8|12663|12662|12660.7|12659.6|194
1719924300000|2024-07-02 12:45:00|12661.8|12660.9|12662.7|12661.8|12663.2|12662.2|12660.9|12659.4|135
1719924600000|2024-07-02 12:50:00|12662.6|12661.7|12667.2|12666.3|12668.9|12667.4|12662.6|12661.7|258
1719924900000|2024-07-02 12:55:00|12667.1|12666.2|12664.9|12664|12669.6|12668.7|12663.9|12662.7|252
1719925200000|2024-07-02 13:00:00|12665|12664.1|12672.9|12671.4|12673|12671.5|12664.2|12663.3|347
1719925500000|2024-07-02 13:05:00|12672.8|12671.3|12671.9|12670.4|12674.8|12673.3|12668.8|12667.3|307
1719925800000|2024-07-02 13:10:00|12672|12670.5|12670.6|12669.7|12673.6|12672.7|12669.9|12668.4|242
1719926100000|2024-07-02 13:15:00|12670.5|12669.6|12669.9|12668.4|12671|12669.6|12667.5|12666|208
1719926400000|2024-07-02 13:20:00|12670.2|12668.7|12673.2|12671.7|12673.6|12672.6|12668.7|12667.2|268
1719926700000|2024-07-02 13:25:00|12673.1|12671.6|12673.1|12671.6|12674.9|12673.4|12672.8|12671.3|140
1719927000000|2024-07-02 13:30:00|12673|12671.5|12673.7|12672.2|12674|12672.8|12670.9|12669.4|289
1719927300000|2024-07-02 13:35:00|12673.5|12672|12677.5|12676|12678.2|12677|12672.1|12670.6|520
1719927600000|2024-07-02 13:40:00|12677.8|12676.3|12682.8|12681.9|12684.6|12683.1|12677.8|12676.3|446
1719927900000|2024-07-02 13:45:00|12682.9|12682|12685.1|12683.6|12686.1|12684.6|12680.5|12679.2|517
1719928200000|2024-07-02 13:50:00|12685.3|12683.8|12682.9|12681.4|12685.7|12684.2|12680.8|12679.3|473
1719928500000|2024-07-02 13:55:00|12683|12681.5|12680.8|12677.4|12684.8|12683.3|12678.5|12675.7|397
1719928800000|2024-07-02 14:00:00|12680.7|12677.2|12673.4|12671.9|12686.9|12678.6|12669.3|12664|1052
1719929100000|2024-07-02 14:05:00|12673.1|12671.6|12667.1|12665.6|12673.6|12672.1|12666.2|12664.7|762
1719929400000|2024-07-02 14:10:00|12667|12665.5|12667.5|12666|12668.8|12667.3|12662.1|12660.9|547
1719929700000|2024-07-02 14:15:00|12667.7|12666.2|12667.5|12666.6|12669.2|12668.3|12665.2|12663.7|485
1719930000000|2024-07-02 14:20:00|12667.4|12666.5|12667.7|12666.8|12673.3|12672.4|12667.1|12666.2|479
1719930300000|2024-07-02 14:25:00|12667.8|12666.9|12673.1|12672.2|12673.3|12672.4|12667.8|12666.9|377
1719930600000|2024-07-02 14:30:00|12673.2|12672.3|12675.5|12674.6|12677.6|12676.4|12672.7|12671.8|414
1719930900000|2024-07-02 14:35:00|12675.9|12674.4|12674.6|12673.7|12678.3|12677.4|12674|12672.5|304
1719931200000|2024-07-02 14:40:00|12674.7|12673.8|12669|12667.5|12675.1|12674|12668.4|12667.1|477
1719931500000|2024-07-02 14:45:00|12669.1|12667.6|12672.8|12671.9|12673.8|12672.9|12667.6|12666.7|454
1719931800000|2024-07-02 14:50:00|12672.9|12672|12678|12677.1|12678.5|12677.6|12672.9|12672|415
1719932100000|2024-07-02 14:55:00|12678.4|12676.9|12676.5|12675.6|12678.8|12677.7|12675.8|12674.8|343
1719932400000|2024-07-02 15:00:00|12676.4|12675.5|12677.2|12676.3|12677.7|12676.8|12673.7|12672.8|334
1719932700000|2024-07-02 15:05:00|12677.1|12676.2|12676.6|12675.7|12679.6|12678.4|12676.2|12674.7|310
1719933000000|2024-07-02 15:10:00|12676.7|12675.8|12677.2|12676.3|12679.7|12678.8|12675|12673.9|284
1719933300000|2024-07-02 15:15:00|12677.3|12676.4|12676.7|12675.8|12678|12677.1|12674.8|12673.9|254
1719933600000|2024-07-02 15:20:00|12676.8|12675.9|12679.8|12678.9|12680.5|12679.2|12674.9|12674|257
1719933900000|2024-07-02 15:25:00|12679.7|12678.8|12678.4|12677.5|12680.2|12678.9|12677.5|12676.3|192
1719934200000|2024-07-02 15:30:00|12678.1|12677.2|12677.8|12676.9|12680.9|12680|12676.8|12675.9|247
1719934500000|2024-07-02 15:35:00|12678|12677.1|12679.9|12678.4|12682.3|12680.8|12677.5|12676.6|227
1719934800000|2024-07-02 15:40:00|12680|12678.5|12676.8|12675.9|12680.6|12679.1|12675.9|12674.7|188
1719935100000|2024-07-02 15:45:00|12677|12676.1|12676.5|12675.6|12678.9|12678|12676.5|12675.6|177
1719935400000|2024-07-02 15:50:00|12676.6|12675.7|12676.3|12674.8|12677.1|12676|12675.8|12674.7|130
1719935700000|2024-07-02 15:55:00|12676.1|12674.6|12676.3|12674.8|12677.5|12676.1|12675.2|12673.9|178
1719936000000|2024-07-02 16:00:00|12676.2|12674.7|12673|12671.5|12676.5|12675.3|12671.9|12671|126
1719936300000|2024-07-02 16:05:00|12672.8|12671.3|12669.5|12668.6|12672.9|12671.4|12669|12668.1|148
1719936600000|2024-07-02 16:10:00|12669.6|12668.7|12670.3|12669.4|12671.3|12670|12669|12667.8|116
1719936900000|2024-07-02 16:15:00|12670.2|12669.3|12672.1|12670.6|12673|12671.8|12670.1|12669.2|140
1719937200000|2024-07-02 16:20:00|12672|12670.5|12670.6|12669.1|12672.5|12671.6|12669.9|12668.4|163
1719937500000|2024-07-02 16:25:00|12670.8|12669.3|12670.9|12669.4|12671.7|12670.3|12669.3|12667.8|101
1719937800000|2024-07-02 16:30:00|12671|12669.5|12669.2|12668.3|12671|12669.7|12668.7|12667.8|102
1719938100000|2024-07-02 16:35:00|12669.1|12668.2|12669.1|12667.6|12670.4|12669.5|12668.8|12667.5|97
1719938400000|2024-07-02 16:40:00|12669|12667.5|12667.5|12666.6|12669.1|12667.8|12666.6|12665.2|107
1719938700000|2024-07-02 16:45:00|12667.6|12666.7|12666.7|12665.8|12668.6|12667.7|12666.1|12665.2|121
1719939000000|2024-07-02 16:50:00|12666.6|12665.7|12666.5|12665|12667|12665.8|12665.9|12664.5|94
1719939300000|2024-07-02 16:55:00|12666.2|12665.3|12668.9|12668|12669|12668.1|12666.2|12665.3|85
1719939600000|2024-07-02 17:00:00|12669.1|12668.2|12669.9|12668.4|12670|12669.1|12668.5|12667.6|48
1719939900000|2024-07-02 17:05:00|12669.8|12668.3|12670.7|12669.8|12671.8|12670.5|12669.8|12668.3|139
1719940200000|2024-07-02 17:10:00|12671|12670.1|12671.9|12670.4|12672.8|12671.6|12670.1|12668.6|95
1719940500000|2024-07-02 17:15:00|12671.6|12670.1|12670|12668.5|12671.6|12670.6|12669.9|12668.4|74
1719940800000|2024-07-02 17:20:00|12669.9|12668.4|12670|12668.5|12670.3|12668.8|12669.1|12667.6|60
1719941100000|2024-07-02 17:25:00|12669.9|12669|12669.7|12668.8|12670.9|12669.6|12669.5|12668.2|76
1719941400000|2024-07-02 17:30:00|12669.8|12668.9|12668|12666.5|12669.8|12668.9|12667.6|12666.4|78
1719941700000|2024-07-02 17:35:00|12667.8|12666.9|12670.6|12669.7|12671|12669.7|12667.7|12666.6|91
1719942000000|2024-07-02 17:40:00|12670.8|12669.9|12671.1|12669.6|12671.4|12670.1|12669.8|12668.7|42
1719942300000|2024-07-02 17:45:00|12671.2|12669.7|12674|12673.1|12674|12673.1|12671.1|12669.6|58
1719942600000|2024-07-02 17:50:00|12674.2|12673.3|12675.1|12674.2|12675.1|12674.2|12673.7|12672.8|62
1719942900000|2024-07-02 17:55:00|12675.6|12674.7|12678.2|12676.7|12679.3|12678.4|12675.6|12674.7|135
1719943200000|2024-07-02 18:00:00|12678.1|12676.6|12678.3|12676.8|12679|12678.1|12677.3|12676.1|108
1719943500000|2024-07-02 18:05:00|12678.4|12676.9|12680.1|12678.6|12680.1|12678.6|12677|12675.5|99
1719943800000|2024-07-02 18:10:00|12680|12678.5|12682.1|12680.6|12682.3|12680.8|12679.9|12678.4|116
1719944100000|2024-07-02 18:15:00|12682.2|12680.7|12680.9|12679.4|12682.2|12680.7|12680.5|12679|88
1719944400000|2024-07-02 18:20:00|12681|12679.5|12681.1|12679.6|12682.1|12680.9|12680.8|12679.3|80
1719944700000|2024-07-02 18:25:00|12681|12679.5|12681.7|12680.2|12682|12680.8|12681|12679.5|63
1719945000000|2024-07-02 18:30:00|12681.5|12680|12681.2|12679.7|12683.1|12681.6|12679.8|12678.3|110
1719945300000|2024-07-02 18:35:00|12681.1|12679.6|12681.8|12680.9|12682.1|12681.2|12680.8|12679.6|81
1719945600000|2024-07-02 18:40:00|12681.3|12680.4|12681.9|12681|12682.2|12681.1|12680.8|12679.8|106
1719945900000|2024-07-02 18:45:00|12682|12681.1|12683|12681.5|12683.6|12682.1|12681.8|12680.6|48
1719946200000|2024-07-02 18:50:00|12683.1|12681.6|12683.3|12681.8|12685.1|12683.6|12682.8|12681.6|83
1719946500000|2024-07-02 18:55:00|12683.2|12681.7|12684.2|12683.3|12685.3|12684.4|12683.1|12681.6|123
1719946800000|2024-07-02 19:00:00|12684.1|12683.2|12683.9|12683|12684.6|12683.7|12683.1|12682.2|93
1719947100000|2024-07-02 19:05:00|12684|12683.1|12685|12684.1|12685.2|12684.1|12683.9|12683|51
1719947400000|2024-07-02 19:10:00|12684.9|12684|12686|12685.1|12686.7|12685.4|12684.9|12683.6|74
1719947700000|2024-07-02 19:15:00|12686.1|12685.2|12685.1|12683.6|12686.5|12685.3|12685|12683.5|68
1719948000000|2024-07-02 19:20:00|12685|12683.5|12686|12684.5|12686.1|12684.6|12684.8|12683.3|115
1719948300000|2024-07-02 19:25:00|12686.1|12684.6|12686.9|12685.4|12687.3|12686|12685.8|12684.3|88
1719948600000|2024-07-02 19:30:00|12686.8|12685.3|12686.6|12685.7|12687.4|12686.1|12686.2|12684.7|62
1719948900000|2024-07-02 19:35:00|12686.8|12685.3|12687.6|12686.7|12688.2|12686.9|12686.7|12685.2|93
1719949200000|2024-07-02 19:40:00|12687.7|12686.8|12687.4|12685.9|12688|12686.8|12686.6|12685.6|114
1719949500000|2024-07-02 19:45:00|12687.6|12686.1|12686.9|12685.4|12687.9|12686.6|12686.8|12685.3|68
1719949800000|2024-07-02 19:50:00|12687|12685.5|12686.8|12685.9|12688.2|12686.7|12686.7|12685.4|110
1719950100000|2024-07-02 19:55:00|12686.6|12685.7|12688.1|12687.2|12688.5|12687.4|12686.5|12685.6|163
1719950400000|2024-07-02 20:00:00|12688|12687.1|12687.3|12685.8|12688.1|12687.1|12685.7|12684.8|76
1719950700000|2024-07-02 20:05:00|12687.4|12685.9|12687.1|12685.6|12687.5|12686|12687|12685.5|46
1719951000000|2024-07-02 20:10:00|12687.2|12685.7|12688.1|12686.6|12688.2|12686.7|12687.2|12685.7|28
1719951300000|2024-07-02 20:15:00|12688.2|12686.7|12688.1|12686.6|12688.3|12686.8|12688|12686.5|13
1719951600000|2024-07-02 20:20:00|12687.5|12686|12687.3|12685.8|12687.7|12686.2|12686.3|12685.4|33
1719951900000|2024-07-02 20:25:00|12687|12686.1|12687|12685.5|12687.2|12686.1|12686.8|12685.5|17
1719952200000|2024-07-02 20:30:00|12687.1|12685.6|12687.2|12685.7|12687.7|12686.2|12686.5|12685.6|27
1719952500000|2024-07-02 20:35:00|12687.3|12685.8|12686.4|12684.9|12687.3|12686|12686.4|12684.9|22
1719952800000|2024-07-02 20:40:00|12686.3|12684.8|12686|12684.5|12686.5|12685|12685.9|12684.4|20
1719953100000|2024-07-02 20:45:00|12686.1|12684.6|12686.1|12684.6|12686.5|12685|12686|12684.5|30
1719953400000|2024-07-02 20:50:00|12686.2|12684.7|12686.3|12684.8|12686.4|12684.9|12686.2|12684.7|16
1719953700000|2024-07-02 20:55:00|12686.7|12684.3|12688.2|12683.4|12688.7|12684.5|12686.6|12683.3|53
1719954000000|2024-07-02 21:00:00|12690.8|12679.5|12687.3|12675.4|12690.8|12679.5|12686.5|12674.6|8
1719954300000|2024-07-02 21:05:00|12687.4|12675.5|12687.5|12675.6|12687.9|12676|12685.5|12673.6|22
1719954600000|2024-07-02 21:10:00|12687.6|12675.7|12688.6|12676.7|12688.8|12676.9|12687.4|12675.5|16
1719954900000|2024-07-02 21:15:00|12688.5|12676.6|12689.3|12677.4|12689.3|12677.4|12686.4|12674.5|9
1719955200000|2024-07-02 21:20:00|12689.1|12677.2|12686.8|12674.9|12689.1|12677.2|12686.8|12674.9|5
1719955500000|2024-07-02 21:25:00|12686.6|12674.7|12691.8|12679.9|12693.5|12682.1|12685.9|12674|78
1719955800000|2024-07-02 21:30:00|12691.9|12680|12683.8|12671.9|12691.9|12681.8|12683.8|12671.9|27
1719956100000|2024-07-02 21:35:00|12683.4|12671.5|12687.1|12675.2|12687.2|12675.3|12683.4|12671.5|78
1719956400000|2024-07-02 21:40:00|12687.2|12675.3|12688.4|12676.5|12688.4|12676.5|12686.6|12674.7|84
1719956700000|2024-07-02 21:45:00|12687.9|12676|12690.3|12678.4|12690.3|12678.4|12687.9|12676|46
1719957000000|2024-07-02 21:50:00|12691.6|12680|12690.3|12680.6|12692.2|12681.1|12690.3|12680|35
1719957300000|2024-07-02 21:55:00|12690.2|12680.7|12688.8|12677.8|12690.2|12680.7|12686.7|12676.5|69
1719957600000|2024-07-02 22:00:00|12688.7|12678.3|12688.5|12686.1|12691.9|12688|12688.4|12678.2|104
1719957900000|2024-07-02 22:05:00|12688.1|12686.6|12688.6|12687.1|12689.3|12687.5|12688|12686.2|39
1719958200000|2024-07-02 22:10:00|12688.9|12687.4|12689.2|12687.7|12689.4|12687.9|12688.7|12687.1|46
1719958500000|2024-07-02 22:15:00|12689.3|12687.8|12690|12688.5|12690.1|12688.6|12689|12687.5|39
1719958800000|2024-07-02 22:20:00|12690.1|12688.6|12689.8|12688.3|12690.1|12688.6|12689.2|12687.7|44
1719959100000|2024-07-02 22:25:00|12689.9|12688.4|12689.4|12687.9|12690|12688.5|12689.3|12687.8|31
1719959400000|2024-07-02 22:30:00|12689.9|12688.4|12690|12688.5|12690.1|12688.6|12689|12687.5|43
1719959700000|2024-07-02 22:35:00|12689.9|12688.4|12690.1|12688.6|12690.2|12688.7|12689.8|12688.3|30
1719960000000|2024-07-02 22:40:00|12690.2|12688.7|12690.1|12688.6|12690.2|12688.7|12690|12688.5|16
1719960300000|2024-07-02 22:45:00|12690|12688.5|12690.2|12688.7|12690.3|12688.8|12690|12688.5|12
1719960600000|2024-07-02 22:50:00|12690.3|12688.8|12692.1|12690.6|12692.3|12690.8|12690.1|12688.6|56
1719960900000|2024-07-02 22:55:00|12692.2|12690.7|12692.2|12690.7|12692.2|12690.7|12692.1|12690.6|5
1719961200000|2024-07-02 23:00:00|12692.1|12690.6|12690.1|12688.6|12692.1|12690.6|12689.9|12688.4|54
1719961500000|2024-07-02 23:05:00|12690|12688.5|12689.7|12688.8|12690.3|12688.8|12689.7|12688.3|64
1719961800000|2024-07-02 23:10:00|12689.8|12688.3|12689.4|12687.9|12690.1|12688.6|12689.4|12687.9|8
1719962100000|2024-07-02 23:15:00|12689.5|12688|12689.5|12688.6|12690|12688.8|12689.4|12687.9|19
1719962400000|2024-07-02 23:20:00|12689.7|12688.8|12689.4|12687.9|12690|12688.8|12689.2|12687.7|36
1719962700000|2024-07-02 23:25:00|12689.5|12688|12689.6|12688.1|12689.7|12688.2|12689.2|12687.7|21
1719963000000|2024-07-02 23:30:00|12689.5|12688|12689.2|12687.7|12689.5|12688.3|12689.1|12687.7|29
1719963300000|2024-07-02 23:35:00|12689.1|12687.6|12689.2|12687.7|12689.5|12688|12689|12687.5|57
1719963600000|2024-07-02 23:40:00|12689.3|12687.8|12689.6|12688.7|12689.8|12688.9|12689|12687.6|52
1719963900000|2024-07-02 23:45:00|12689.5|12688.6|12690.1|12688.6|12690.3|12688.9|12689.3|12687.8|43
1719964200000|2024-07-02 23:50:00|12689.9|12688.4|12690|12688.5|12690.5|12689|12689.8|12688.3|53
1719964500000|2024-07-02 23:55:00|12689.9|12688.4|12688.3|12686.8|12689.9|12688.4|12688|12686.6|50
1719964800000|2024-07-03 00:00:00|12688.7|12687.2|12690|12689.1|12691.1|12690|12688.3|12686.8|90
1719965100000|2024-07-03 00:05:00|12690.3|12688.8|12692.3|12690.8|12694.1|12692.6|12689.8|12688.6|124
1719965400000|2024-07-03 00:10:00|12692.2|12690.7|12691.1|12689.6|12692.6|12691.1|12691.1|12689.6|75
1719965700000|2024-07-03 00:15:00|12691|12689.5|12690.3|12689.4|12691.1|12689.6|12689.3|12688.4|74
1719966000000|2024-07-03 00:20:00|12689.9|12689|12692.6|12691.1|12693.2|12691.7|12689.9|12688.8|94
1719966300000|2024-07-03 00:25:00|12692.4|12690.9|12691.1|12689.6|12693.5|12692|12691|12689.5|92
1719966600000|2024-07-03 00:30:00|12691.2|12689.7|12690.6|12689.1|12691.2|12689.7|12689.7|12688.2|106
1719966900000|2024-07-03 00:35:00|12690.7|12689.2|12690.1|12688.6|12691.1|12689.8|12689.6|12688.1|75
1719967200000|2024-07-03 00:40:00|12689.8|12688.3|12690.3|12688.8|12690.4|12688.9|12689.4|12687.9|74
1719967500000|2024-07-03 00:45:00|12690.1|12688.6|12690.2|12688.7|12690.7|12689.2|12690.1|12688.6|117
1719967800000|2024-07-03 00:50:00|12690.1|12688.6|12691.4|12689.9|12691.5|12690|12689.4|12687.9|30
1719968100000|2024-07-03 00:55:00|12691.3|12689.8|12689.3|12687.8|12691.3|12690.1|12688.8|12687.6|109
1719968400000|2024-07-03 01:00:00|12689|12687.5|12687.3|12685.8|12689|12687.5|12687.3|12685.8|95
1719968700000|2024-07-03 01:05:00|12687.2|12685.7|12689|12687.5|12689.2|12687.7|12686.4|12684.9|67
1719969000000|2024-07-03 01:10:00|12688.9|12687.4|12688.7|12687.2|12689|12687.5|12688.1|12686.6|112
1719969300000|2024-07-03 01:15:00|12688.6|12687.1|12688.2|12686.7|12688.7|12687.2|12687.8|12686.3|72
1719969600000|2024-07-03 01:20:00|12688.3|12686.8|12687.2|12685.7|12688.3|12686.8|12687.2|12685.7|70
1719969900000|2024-07-03 01:25:00|12687.3|12685.8|12687.2|12685.7|12687.8|12686.3|12685.9|12684.4|46
1719970200000|2024-07-03 01:30:00|12687.3|12685.8|12686.3|12685.4|12688.5|12687|12685.3|12684.1|125
1719970500000|2024-07-03 01:35:00|12686.2|12685.3|12685.4|12683.9|12686.5|12685.5|12684.9|12683.8|53
1719970800000|2024-07-03 01:40:00|12685.3|12683.8|12685.1|12683.6|12685.3|12684.2|12684.1|12683.2|60
1719971100000|2024-07-03 01:45:00|12684.6|12683.1|12683.6|12682.7|12685.1|12684|12683|12682.1|85
1719971400000|2024-07-03 01:50:00|12683.4|12682.5|12682.4|12680.9|12684|12683|12682.4|12680.9|70
1719971700000|2024-07-03 01:55:00|12682.9|12681.4|12684.3|12682.8|12684.3|12682.8|12682.9|12681.4|56
1719972000000|2024-07-03 02:00:00|12683.9|12683|12685.2|12684.3|12686|12684.7|12683.8|12682.5|110
1719972300000|2024-07-03 02:05:00|12685.1|12684.2|12686.7|12685.8|12687.1|12685.9|12685.1|12684.2|39
1719972600000|2024-07-03 02:10:00|12686.2|12685.3|12685.8|12684.9|12686.9|12685.8|12685.5|12684.6|61
1719972900000|2024-07-03 02:15:00|12685.6|12684.7|12685|12684.1|12685.7|12684.8|12684.8|12683.8|41
1719973200000|2024-07-03 02:20:00|12685.1|12684.2|12687.2|12685.7|12687.2|12686|12684.9|12684|40
1719973500000|2024-07-03 02:25:00|12687.1|12685.6|12686.8|12685.9|12687.2|12686|12686.8|12685.6|22
1719973800000|2024-07-03 02:30:00|12687|12685.5|12688.1|12686.6|12688.2|12686.9|12687|12685.5|41
1719974100000|2024-07-03 02:35:00|12688.2|12686.7|12686.2|12685.3|12688.3|12686.8|12686.2|12685.3|64
1719974400000|2024-07-03 02:40:00|12686.4|12685.5|12685.9|12685|12687.2|12686.1|12685.7|12684.8|41
1719974700000|2024-07-03 02:45:00|12685.8|12684.9|12686.1|12685.2|12687.2|12685.9|12685.8|12684.9|37
1719975000000|2024-07-03 02:50:00|12686.5|12685|12684|12683.1|12686.5|12685.2|12683.9|12683|68
1719975300000|2024-07-03 02:55:00|12684.3|12682.8|12684.8|12683.9|12685.4|12684.2|12684|12682.8|38
1719975600000|2024-07-03 03:00:00|12684.7|12683.8|12686.9|12686|12687.2|12686|12684.7|12683.8|48
1719975900000|2024-07-03 03:05:00|12686.8|12685.9|12687.4|12686.5|12688.1|12686.9|12686.8|12685.6|67
1719976200000|2024-07-03 03:10:00|12687.6|12686.1|12687.3|12685.8|12688|12686.8|12687.1|12685.6|58
1719976500000|2024-07-03 03:15:00|12687.4|12685.9|12685.4|12683.9|12687.5|12686|12685.3|12683.8|61
1719976800000|2024-07-03 03:20:00|12685.3|12683.8|12685.8|12684.9|12686|12685.1|12685.1|12683.6|28
1719977100000|2024-07-03 03:25:00|12686.2|12684.7|12686.4|12684.9|12687|12685.9|12685.8|12684.7|55
1719977400000|2024-07-03 03:30:00|12686.5|12685|12687.5|12686|12687.7|12686.2|12686.5|12685|55
1719977700000|2024-07-03 03:35:00|12687.8|12686.3|12687.3|12685.8|12688.1|12686.9|12686.8|12685.7|46
1719978000000|2024-07-03 03:40:00|12687.4|12685.9|12687.6|12686.7|12688|12686.8|12686.9|12685.7|57
1719978300000|2024-07-03 03:45:00|12688|12686.5|12687.2|12685.7|12688.1|12686.8|12686.9|12685.6|46
1719978600000|2024-07-03 03:50:00|12687.3|12685.8|12687.1|12685.6|12687.3|12686|12686.2|12685.3|49
1719978900000|2024-07-03 03:55:00|12687|12685.5|12686.8|12685.9|12687.3|12686|12686.7|12685.5|31
1719979200000|2024-07-03 04:00:00|12687.2|12685.7|12687.8|12686.3|12688|12686.5|12687|12685.5|57
1719979500000|2024-07-03 04:05:00|12687.7|12686.2|12688.2|12686.7|12688.3|12686.8|12687.3|12685.8|42
1719979800000|2024-07-03 04:10:00|12688.3|12686.8|12688.1|12686.6|12688.3|12686.8|12688|12686.5|21
1719980100000|2024-07-03 04:15:00|12688.2|12686.7|12688|12686.5|12688.3|12686.8|12688|12686.5|37
1719980400000|2024-07-03 04:20:00|12687.9|12686.4|12688|12686.5|12688.1|12686.6|12687.7|12686.2|12
1719980700000|2024-07-03 04:25:00|12688.1|12686.6|12689.2|12687.7|12689.2|12687.7|12688.1|12686.6|21
1719981000000|2024-07-03 04:30:00|12689.1|12687.6|12689.1|12687.6|12689.2|12687.7|12689|12687.5|38
1719981300000|2024-07-03 04:35:00|12689.2|12687.7|12688.5|12687|12689.2|12687.7|12688.3|12686.8|51
1719981600000|2024-07-03 04:40:00|12688.6|12687.1|12688.5|12687|12689|12687.5|12688.4|12686.9|30
1719981900000|2024-07-03 04:45:00|12688.7|12687.2|12688.4|12686.9|12689.1|12687.6|12688.4|12686.9|30
1719982200000|2024-07-03 04:50:00|12688.5|12687|12687.4|12685.9|12688.5|12687|12687.2|12685.7|47
1719982500000|2024-07-03 04:55:00|12687.3|12685.8|12687.6|12686.1|12687.6|12686.1|12687.2|12685.7|21
1719982800000|2024-07-03 05:00:00|12687.5|12686|12685.2|12683.7|12687.5|12686.3|12685|12683.5|73
1719983100000|2024-07-03 05:05:00|12685.1|12683.6|12682.1|12681.2|12685.4|12683.9|12682|12681|90
1719983400000|2024-07-03 05:10:00|12682.2|12680.7|12682.2|12681.3|12683.6|12682.7|12682.1|12680.6|70
1719983700000|2024-07-03 05:15:00|12682.1|12681.2|12681.1|12680.2|12682.3|12681.3|12681|12679.7|59
1719984000000|2024-07-03 05:20:00|12681|12680.1|12679.8|12678.9|12681.4|12680.1|12679.8|12678.5|92
1719984300000|2024-07-03 05:25:00|12679.6|12678.7|12680|12679.1|12680.3|12679.1|12679|12677.7|73
1719984600000|2024-07-03 05:30:00|12680.2|12678.7|12681.1|12680.2|12681.8|12680.9|12680.1|12678.7|67
1719984900000|2024-07-03 05:35:00|12681|12680.1|12681.1|12680.2|12681.9|12681|12680.8|12679.7|68
1719985200000|2024-07-03 05:40:00|12681|12680.1|12682.2|12680.7|12682.3|12681.1|12681|12679.9|42
1719985500000|2024-07-03 05:45:00|12682.1|12680.6|12682.8|12681.9|12682.9|12682|12681.4|12680.5|29
1719985800000|2024-07-03 05:50:00|12683.1|12681.6|12681.7|12680.2|12683.1|12681.6|12681.4|12679.9|63
1719986100000|2024-07-03 05:55:00|12681.5|12680|12682.1|12680.6|12682.2|12680.7|12679.9|12678.4|105
1719986400000|2024-07-03 06:00:00|12682.6|12681.1|12682.6|12681.1|12683.9|12682.8|12682.2|12680.7|220
1719986700000|2024-07-03 06:05:00|12682.5|12681|12681|12679.5|12682.8|12681.5|12680.2|12678.7|132
1719987000000|2024-07-03 06:10:00|12680.9|12679.4|12680.5|12679.6|12681.4|12680.2|12680.3|12678.8|116
1719987300000|2024-07-03 06:15:00|12680.6|12679.7|12681.6|12680.7|12682|12681.1|12680.2|12679.3|71
1719987600000|2024-07-03 06:20:00|12681.4|12680.5|12680.2|12679.3|12682.2|12680.9|12680.2|12679.3|86
1719987900000|2024-07-03 06:25:00|12680.3|12679.4|12680.1|12679.2|12681.1|12680.2|12679.9|12678.8|133
1719988200000|2024-07-03 06:30:00|12680|12679.1|12684.2|12683.3|12684.2|12683.3|12679.9|12679|101
1719988500000|2024-07-03 06:35:00|12684|12683.1|12682|12680.5|12684|12683.1|12681.4|12679.9|124
1719988800000|2024-07-03 06:40:00|12681.9|12680.4|12684.8|12683.9|12684.9|12684|12681.3|12679.8|124
1719989100000|2024-07-03 06:45:00|12684.7|12683.8|12686.1|12685.2|12688.9|12688|12684.7|12683.8|169
1719989400000|2024-07-03 06:50:00|12686|12685.1|12687.9|12686.4|12687.9|12686.4|12685.8|12684.8|122
1719989700000|2024-07-03 06:55:00|12687.8|12686.3|12688.1|12686.6|12689.6|12688.7|12686.8|12685.3|234
1719990000000|2024-07-03 07:00:00|12688|12687.1|12691.9|12691|12692.4|12691.1|12686.9|12686|299
1719990300000|2024-07-03 07:05:00|12692|12691.1|12689|12687.5|12693.7|12692.8|12688.9|12687.4|243
1719990600000|2024-07-03 07:10:00|12688.9|12687.4|12691|12690.1|12691.1|12690.1|12688.8|12687.4|154
1719990900000|2024-07-03 07:15:00|12691.2|12690.3|12692|12690.5|12693.2|12692|12690.9|12689.9|140
1719991200000|2024-07-03 07:20:00|12692.1|12690.6|12695.2|12693.7|12695.9|12694.4|12692.1|12690.6|76
1719991500000|2024-07-03 07:25:00|12695.1|12693.6|12695|12694.1|12696.7|12695.8|12694.3|12692.9|184
1719991800000|2024-07-03 07:30:00|12694.9|12694|12698.2|12696.7|12698.5|12697.6|12694.7|12693.7|115
1719992100000|2024-07-03 07:35:00|12698.1|12696.6|12697|12696.1|12698.5|12697.6|12696.8|12695.6|125
1719992400000|2024-07-03 07:40:00|12696.9|12696|12694.6|12693.1|12697.8|12696.9|12693.9|12692.4|165
1719992700000|2024-07-03 07:45:00|12694.7|12693.2|12692.1|12690.6|12694.8|12693.3|12691.7|12690.3|176
1719993000000|2024-07-03 07:50:00|12693.1|12691.6|12691.5|12690.6|12693.2|12691.7|12690.4|12689.2|184
1719993300000|2024-07-03 07:55:00|12691.6|12690.7|12694.1|12693.2|12694.9|12694|12691.6|12690.7|172
1719993600000|2024-07-03 08:00:00|12693.9|12693|12690|12689.1|12694.2|12693|12689.2|12687.7|240
1719993900000|2024-07-03 08:05:00|12690.6|12689.7|12692.1|12690.6|12692.3|12691.1|12689.8|12688.6|173
1719994200000|2024-07-03 08:10:00|12692.2|12690.7|12698.3|12696.8|12698.3|12696.8|12691.5|12690.6|190
1719994500000|2024-07-03 08:15:00|12698.4|12696.9|12696.8|12695.9|12698.9|12697.4|12695.9|12694.8|174
1719994800000|2024-07-03 08:20:00|12696.7|12695.8|12697|12696.1|12697.2|12696.3|12695.8|12694.9|96
1719995100000|2024-07-03 08:25:00|12696.9|12696|12695.8|12694.3|12697.2|12696|12695|12693.7|95
1719995400000|2024-07-03 08:30:00|12696.8|12695.3|12699.3|12697.8|12701.7|12699.8|12694.7|12693.8|179
1719995700000|2024-07-03 08:35:00|12699.1|12698.2|12698|12697.1|12700.4|12698.9|12696.9|12696|139
1719996000000|2024-07-03 08:40:00|12698.1|12697.2|12700.3|12698.8|12702.3|12701.1|12697.9|12697|198
1719996300000|2024-07-03 08:45:00|12700|12699.1|12698.2|12696.7|12700.3|12699.1|12698.1|12696.6|128
1719996600000|2024-07-03 08:50:00|12698.1|12696.6|12699.1|12698.2|12699.1|12698.2|12697.6|12696.3|117
1719996900000|2024-07-03 08:55:00|12699|12698.1|12696.1|12695.2|12699.2|12698.3|12695.5|12694.6|138
1719997200000|2024-07-03 09:00:00|12696|12695.1|12693.9|12693|12697|12696.1|12693.9|12693|145
1719997500000|2024-07-03 09:05:00|12694|12693.1|12694.1|12693.2|12695|12693.8|12692.9|12691.4|143
1719997800000|2024-07-03 09:10:00|12694|12693.1|12693.9|12693|12694.6|12693.7|12693.6|12692.7|107
1719998100000|2024-07-03 09:15:00|12693.8|12692.9|12696.5|12695|12696.6|12695.1|12693|12691.7|119
1719998400000|2024-07-03 09:20:00|12696.4|12694.9|12696.9|12696|12698.7|12697.4|12696.2|12694.9|180
1719998700000|2024-07-03 09:25:00|12697|12696.1|12697.2|12695.7|12697.4|12696.2|12696.3|12695.3|83
1719999000000|2024-07-03 09:30:00|12697.1|12695.6|12698.7|12697.2|12698.7|12697.2|12696.2|12695|104
1719999300000|2024-07-03 09:35:00|12698.6|12697.1|12699|12698.1|12700.3|12698.8|12697.3|12695.8|140
1719999600000|2024-07-03 09:40:00|12699.1|12698.2|12700.1|12698.6|12700.7|12699.2|12698.6|12697.7|120
1719999900000|2024-07-03 09:45:00|12700|12698.5|12698.3|12696.8|12700.7|12699.2|12698|12696.5|222
1720000200000|2024-07-03 09:50:00|12698.2|12696.7|12697.4|12696.5|12699|12697.5|12697|12695.5|190
1720000500000|2024-07-03 09:55:00|12697.3|12696.4|12697.4|12696.5|12697.7|12696.8|12696.2|12695.2|118
1720000800000|2024-07-03 10:00:00|12697.2|12696.3|12697|12696.1|12697.4|12696.5|12695.2|12694.3|123
1720001100000|2024-07-03 10:05:00|12697.1|12696.2|12696.2|12694.7|12697.3|12696.4|12695.2|12693.9|105
1720001400000|2024-07-03 10:10:00|12696.3|12694.8|12697.6|12696.1|12697.7|12696.2|12695.3|12694|120
1720001700000|2024-07-03 10:15:00|12697.7|12696.2|12701.4|12700.5|12702.5|12701|12697|12696.1|123
1720002000000|2024-07-03 10:20:00|12701.3|12700.4|12700.9|12700|12701.3|12700.4|12699|12698.1|154
1720002300000|2024-07-03 10:25:00|12701|12700.1|12698.8|12697.9|12701.3|12700.4|12698.4|12697.5|151
1720002600000|2024-07-03 10:30:00|12698.7|12697.8|12698.1|12697.2|12699.2|12698.3|12697.9|12697|130
1720002900000|2024-07-03 10:35:00|12698.4|12697.5|12703.9|12703|12704.8|12703.9|12698.4|12697.5|152
1720003200000|2024-07-03 10:40:00|12704.1|12702.4|12705.9|12705|12706.6|12705.3|12704|12702.4|117
1720003500000|2024-07-03 10:45:00|12706|12705.1|12704.2|12702.7|12709|12708.1|12704.2|12702.7|147
1720003800000|2024-07-03 10:50:00|12704.3|12702.8|12705.1|12704.2|12705.5|12704.4|12703.2|12701.7|114
1720004100000|2024-07-03 10:55:00|12705.3|12703.8|12700.4|12698.9|12705.4|12703.9|12700.3|12698.8|137
1720004400000|2024-07-03 11:00:00|12700.5|12699|12702.3|12701.4|12703.1|12702.1|12700.4|12698.9|129
1720004700000|2024-07-03 11:05:00|12702.4|12701.5|12704|12703.1|12704.2|12703.3|12702|12701.1|126
1720005000000|2024-07-03 11:10:00|12704.1|12703.2|12701|12699.5|12704.1|12703.2|12700.9|12699.5|90
1720005300000|2024-07-03 11:15:00|12700.7|12699.2|12700.2|12698.7|12701.2|12699.9|12699.7|12698.6|111
1720005600000|2024-07-03 11:20:00|12700|12698.5|12698|12697.1|12700.3|12698.8|12697.9|12696.6|63
1720005900000|2024-07-03 11:25:00|12697.9|12697|12697.6|12696.7|12698.8|12697.6|12696.9|12695.7|139
1720006200000|2024-07-03 11:30:00|12697.8|12696.9|12703.2|12701.7|12703.3|12702|12697.8|12696.9|119
1720006500000|2024-07-03 11:35:00|12703.3|12701.8|12702.3|12700.8|12705.4|12704.2|12702.2|12700.7|148
1720006800000|2024-07-03 11:40:00|12702.4|12700.9|12703|12702.1|12703|12702.1|12701.9|12700.4|139
1720007100000|2024-07-03 11:45:00|12702.9|12702|12704.2|12702.7|12704.3|12703.1|12702.4|12700.9|118
1720007400000|2024-07-03 11:50:00|12704.3|12702.8|12705.9|12705|12705.9|12705|12703.9|12702.6|86
1720007700000|2024-07-03 11:55:00|12705.8|12704.9|12706.8|12705.9|12706.9|12706|12704.7|12703.8|147
1720008000000|2024-07-03 12:00:00|12706.7|12705.8|12705.5|12704|12707.5|12706.1|12705|12703.7|175
1720008300000|2024-07-03 12:05:00|12705.6|12704.1|12705|12704.1|12706.2|12704.9|12703.9|12703|163
1720008600000|2024-07-03 12:10:00|12705.3|12703.8|12707|12704.2|12707|12704.9|12703.2|12701.7|177
1720008900000|2024-07-03 12:15:00|12707.2|12703.4|12715.3|12713.8|12716|12714.5|12706.4|12703.4|358
1720009200000|2024-07-03 12:20:00|12715.2|12713.7|12712.4|12710.9|12717.3|12715.8|12712.2|12710.7|264
1720009500000|2024-07-03 12:25:00|12712.3|12710.8|12715.6|12706|12715.6|12712.8|12709.9|12706|182
1720009800000|2024-07-03 12:30:00|12715.7|12705.8|12716.8|12715.9|12718|12717.1|12713.2|12705.8|332
1720010100000|2024-07-03 12:35:00|12716.9|12716|12720.9|12719.4|12721.7|12720.8|12716.9|12716|319
1720010400000|2024-07-03 12:40:00|12720.8|12719.3|12721.6|12720.7|12722.8|12721.9|12718.7|12717.8|254
1720010700000|2024-07-03 12:45:00|12721.5|12720.6|12720.4|12718.9|12722.9|12721.6|12719.9|12718.4|207
1720011000000|2024-07-03 12:50:00|12720.5|12719|12719.3|12718.4|12721.8|12720.3|12717.9|12716.4|226
1720011300000|2024-07-03 12:55:00|12719.4|12718.5|12719.5|12718|12720.6|12719.7|12718.7|12717.4|179
1720011600000|2024-07-03 13:00:00|12719.6|12718.1|12726.8|12725.9|12726.8|12725.9|12719.2|12717.7|256
1720011900000|2024-07-03 13:05:00|12727|12726.1|12729.5|12728.6|12730.2|12728.9|12726.2|12725.3|193
1720012200000|2024-07-03 13:10:00|12729.6|12728.7|12733.1|12731.6|12733.8|12732.3|12729.1|12728.2|188
1720012500000|2024-07-03 13:15:00|12733.2|12731.7|12736.6|12735.7|12737|12735.8|12732.6|12731.6|183
1720012800000|2024-07-03 13:20:00|12736.9|12735.4|12737.8|12736.3|12738|12737|12735.5|12734|177
1720013100000|2024-07-03 13:25:00|12737.5|12736.6|12736.1|12735.2|12738.7|12737.4|12735.7|12734.2|194
1720013400000|2024-07-03 13:30:00|12736.2|12735.3|12737.7|12736.2|12739.9|12738.4|12735.8|12734.6|223
1720013700000|2024-07-03 13:35:00|12737.8|12736.3|12738.8|12737.3|12739.7|12738.4|12737.7|12736.2|145
1720014000000|2024-07-03 13:40:00|12738.9|12737.4|12742.5|12741|12743.8|12742.3|12737.8|12736.8|231
1720014300000|2024-07-03 13:45:00|12742.4|12740.9|12744.7|12743.2|12745.1|12743.8|12742.3|12740.8|300
1720014600000|2024-07-03 13:50:00|12744.8|12743.3|12743.2|12741.7|12745.6|12744.1|12743|12741.5|249
1720014900000|2024-07-03 13:55:00|12743|12741.5|12742.3|12738.3|12743.8|12742.3|12740.9|12738.3|234
1720015200000|2024-07-03 14:00:00|12748.3|12737.3|12760.8|12759.3|12773.9|12765.2|12748.3|12737.3|1110
1720015500000|2024-07-03 14:05:00|12761|12759.5|12770.4|12769.5|12771|12769.6|12760.8|12759.3|664
1720015800000|2024-07-03 14:10:00|12770.2|12769.3|12774.5|12773.6|12775.2|12773.9|12768|12766.9|611
1720016100000|2024-07-03 14:15:00|12774.6|12773.7|12769.6|12768.1|12778|12776.6|12769.2|12767.7|569
1720016400000|2024-07-03 14:20:00|12769.7|12768.2|12770.9|12770|12771.2|12770.3|12764.8|12763.3|690
1720016700000|2024-07-03 14:25:00|12771|12770.1|12764.4|12762.9|12773.9|12772.4|12763.8|12762.3|551
1720017000000|2024-07-03 14:30:00|12764.5|12763.6|12769.5|12768.6|12769.7|12768.8|12762.3|12760.8|452
1720017300000|2024-07-03 14:35:00|12769.6|12768.7|12773.2|12772.3|12776|12774.5|12768.5|12767.6|393
1720017600000|2024-07-03 14:40:00|12773.3|12772.4|12769|12768.1|12774.7|12773.8|12766.2|12765.3|434
1720017900000|2024-07-03 14:45:00|12769.2|12768.3|12773.1|12772.2|12774.2|12773.3|12768.2|12767.3|414
1720018200000|2024-07-03 14:50:00|12773.3|12772.4|12765.3|12764.4|12773.5|12772.6|12764.9|12763.7|517
1720018500000|2024-07-03 14:55:00|12765.4|12764.5|12762.4|12761.5|12767.8|12766.3|12761.4|12760.2|529
1720018800000|2024-07-03 15:00:00|12762.1|12761.2|12761.3|12760.4|12765.9|12764.4|12757.5|12756|537
1720019100000|2024-07-03 15:05:00|12761.5|12760.6|12759.9|12758.4|12764.2|12762.7|12759.4|12758.2|421
1720019400000|2024-07-03 15:10:00|12760|12758.5|12768.2|12766.7|12768.2|12766.7|12757.9|12756.6|397
1720019700000|2024-07-03 15:15:00|12768.1|12766.6|12769|12767.5|12769.7|12768.2|12763.3|12762.2|366
1720020000000|2024-07-03 15:20:00|12769.1|12767.6|12766.9|12765.4|12771.9|12770.4|12766.6|12765.1|314
1720020300000|2024-07-03 15:25:00|12766.5|12765|12764|12762.5|12767.7|12766.2|12763|12761.5|276
1720020600000|2024-07-03 15:30:00|12763.9|12762.4|12760.8|12759.3|12765.8|12764.5|12760.7|12759.2|292
1720020900000|2024-07-03 15:35:00|12760.9|12759.4|12762.3|12760.8|12765.2|12763.7|12760.6|12759.1|254
1720021200000|2024-07-03 15:40:00|12762.4|12760.9|12766|12764.5|12766|12764.6|12760.7|12759.8|252
1720021500000|2024-07-03 15:45:00|12765.9|12764.4|12764.7|12763.8|12769|12768.1|12764.7|12763.5|208
1720021800000|2024-07-03 15:50:00|12764.8|12763.9|12762.9|12761.4|12766.3|12765|12762|12760.5|222
1720022100000|2024-07-03 15:55:00|12762.8|12761.3|12764.3|12763.4|12765.1|12764.2|12762.6|12761.1|145
1720022400000|2024-07-03 16:00:00|12764.4|12763.5|12764.9|12764|12766.5|12765.6|12764.1|12763.2|134
1720022700000|2024-07-03 16:05:00|12764.8|12763.9|12761.7|12760.8|12765.4|12764.5|12760.8|12759.3|185
1720023000000|2024-07-03 16:10:00|12761.8|12760.9|12762.7|12761.2|12764.7|12763.6|12761.6|12760.3|141
1720023300000|2024-07-03 16:15:00|12762.5|12761|12764.7|12763.8|12765.2|12764.3|12761.7|12760.2|100
1720023600000|2024-07-03 16:20:00|12764.6|12763.7|12763|12761.5|12765.1|12763.9|12762.3|12760.8|158
1720023900000|2024-07-03 16:25:00|12762.8|12761.3|12760.7|12759.2|12762.9|12761.5|12759.8|12758.3|142
1720024200000|2024-07-03 16:30:00|12760.1|12758.6|12758.2|12756.7|12760.7|12759.7|12757.9|12756.6|177
1720024500000|2024-07-03 16:35:00|12758.1|12756.6|12757.7|12756.2|12759.4|12757.9|12756.8|12755.3|160
1720024800000|2024-07-03 16:40:00|12757.3|12755.8|12756.4|12755.5|12757.9|12756.4|12756.4|12755.1|109
1720025100000|2024-07-03 16:45:00|12756.7|12755.2|12752.7|12751.2|12756.7|12755.2|12752.3|12750.8|170
1720025400000|2024-07-03 16:50:00|12752.3|12750.8|12755|12753.5|12756.1|12754.7|12752|12750.5|128
1720025700000|2024-07-03 16:55:00|12755.1|12753.6|12754.8|12753.3|12755.1|12753.6|12753.1|12751.6|129
1720026000000|2024-07-03 17:00:00|12754.3|12752.8|12750.9|12749.4|12754.6|12753.1|12750.9|12749.4|98
1720026300000|2024-07-03 17:05:00|12751|12749.5|12747.6|12746.1|12751.7|12750.2|12747.6|12746.1|91
1720026600000|2024-07-03 17:10:00|12747.7|12746.2|12746.4|12744.9|12747.8|12746.3|12745.9|12744.4|134
1720026900000|2024-07-03 17:15:00|12746.3|12744.8|12745.8|12744.3|12747.1|12745.6|12745.4|12743.9|84
1720027200000|2024-07-03 17:20:00|12745.7|12744.2|12744.9|12743.4|12745.8|12744.3|12744.8|12743.3|100
1720027500000|2024-07-03 17:25:00|12744.8|12743.3|12741.9|12740.4|12744.9|12743.4|12741.6|12740.1|107
1720027800000|2024-07-03 17:30:00|12741.8|12740.3|12741.1|12739.6|12741.9|12740.5|12740.4|12739.2|60
1720028100000|2024-07-03 17:35:00|12741.2|12739.7|12740.7|12739.2|12741.8|12740.5|12739.7|12738.2|58
1720028400000|2024-07-03 17:40:00|12740.8|12739.3|12738.9|12737.4|12740.8|12739.3|12738.9|12737.4|63
1720028700000|2024-07-03 17:45:00|12739|12737.5|12738|12736.5|12739|12737.5|12738|12736.5|48
1720029000000|2024-07-03 17:50:00|12737.9|12736.4|12737|12735.5|12738|12736.5|12735.6|12734.1|63
1720029300000|2024-07-03 17:55:00|12736.7|12735.2|12740.2|12737.2|12740.3|12737.8|12736.6|12735.1|99
1720029600000|2024-07-03 18:00:00|12740.4|12737.1|12741.2|12739.7|12742.9|12741.4|12739|12737.1|155
1720029900000|2024-07-03 18:05:00|12740.9|12739.4|12738.8|12737.3|12740.9|12739.4|12738.1|12736.6|126
1720030200000|2024-07-03 18:10:00|12738.9|12737.4|12741.1|12739.6|12741.3|12739.8|12738.3|12736.8|93
1720030500000|2024-07-03 18:15:00|12741.2|12739.7|12738.6|12737.1|12741.9|12740.4|12738.3|12736.8|92
1720030800000|2024-07-03 18:20:00|12738.4|12736.9|12735.4|12733.9|12738.4|12736.9|12735.3|12733.8|121
1720031100000|2024-07-03 18:25:00|12735.5|12734|12735.2|12733.7|12736.3|12734.8|12734.5|12733|66
1720031400000|2024-07-03 18:30:00|12735.3|12733.8|12737.3|12735.8|12737.8|12736.3|12735.3|12733.8|86
1720031700000|2024-07-03 18:35:00|12737.4|12735.9|12737.6|12736.1|12738.4|12736.9|12737.3|12735.8|126
1720032000000|2024-07-03 18:40:00|12737.5|12736|12736.3|12734.8|12737.6|12736.1|12735.6|12734.1|82
1720032300000|2024-07-03 18:45:00|12736.4|12734.9|12735.5|12734|12736.5|12735|12735.4|12733.9|109
1720032600000|2024-07-03 18:50:00|12735.4|12733.9|12736.4|12734.9|12737.2|12735.7|12735.4|12733.9|68
1720032900000|2024-07-03 18:55:00|12736.5|12735|12737.1|12735.6|12737.6|12736.1|12736.1|12734.6|84
1720033200000|2024-07-03 19:00:00|12736.9|12735.4|12737.7|12736.8|12738|12737.1|12736.2|12735.1|91
1720033500000|2024-07-03 19:05:00|12737.6|12736.7|12738.1|12737.2|12738.3|12737.2|12737.1|12736.2|51
1720033800000|2024-07-03 19:10:00|12738|12737.1|12740.4|12738.9|12740.6|12739.1|12738|12737|86
1720034100000|2024-07-03 19:15:00|12740.5|12739|12741.4|12739.9|12742.2|12740.7|12740.5|12739|67
1720034400000|2024-07-03 19:20:00|12741.5|12740|12741.3|12739.8|12741.8|12740.3|12740.5|12739|42
1720034700000|2024-07-03 19:25:00|12741.4|12739.9|12743.1|12741.6|12743.1|12741.6|12740.4|12738.9|62
1720035000000|2024-07-03 19:30:00|12743|12741.5|12742.5|12741|12743.3|12741.8|12742.4|12740.9|70
1720035300000|2024-07-03 19:35:00|12742.4|12740.9|12743.4|12741.9|12743.5|12742|12742.3|12740.8|61
1720035600000|2024-07-03 19:40:00|12743.5|12742|12742.4|12740.9|12743.5|12742|12742.4|12740.9|27
1720035900000|2024-07-03 19:45:00|12742.5|12741|12741.2|12739.7|12742.5|12741.2|12741.1|12739.6|23
1720036200000|2024-07-03 19:50:00|12741.1|12739.6|12741.6|12740.1|12742.3|12740.8|12741.1|12739.6|30
1720036500000|2024-07-03 19:55:00|12741.4|12739.9|12740.9|12739.4|12742.1|12740.6|12740.5|12739|73
1720036800000|2024-07-03 20:00:00|12741|12739.5|12740.8|12739.9|12741|12740|12740.3|12739.2|36
1720037100000|2024-07-03 20:05:00|12740.9|12740|12740.7|12739.2|12741.2|12740|12740.6|12739.1|12
1720037400000|2024-07-03 20:10:00|12740.6|12739.1|12741.2|12739.7|12741.3|12739.8|12740.6|12739.1|10
1720037700000|2024-07-03 20:15:00|12741.3|12739.8|12741.8|12740.3|12742|12740.5|12741.2|12739.7|16
1720038000000|2024-07-03 20:20:00|12741.7|12740.2|12741.2|12739.7|12741.7|12740.2|12740.4|12738.9|25
1720038300000|2024-07-03 20:25:00|12741.3|12739.8|12741.2|12739.7|12741.3|12739.8|12740.9|12739.4|17
1720038600000|2024-07-03 20:30:00|12741.3|12739.8|12742.3|12740.8|12742.3|12740.8|12741.2|12739.7|26
1720038900000|2024-07-03 20:35:00|12742.4|12740.9|12742.5|12741|12742.7|12741.2|12742.1|12740.6|27
1720039200000|2024-07-03 20:40:00|12742.6|12741.1|12742.3|12740.8|12742.6|12741.1|12741.9|12740.4|30
1720039500000|2024-07-03 20:45:00|12742.4|12740.9|12743.3|12741.8|12744.1|12742.4|12742.4|12740.6|77
1720039800000|2024-07-03 20:50:00|12743.4|12741.9|12743.7|12742.2|12744|12742.2|12743.1|12741.6|27
1720040100000|2024-07-03 20:55:00|12744.2|12741.8|12748.1|12737.8|12748.1|12741.8|12743.6|12737.8|78
1720040400000|2024-07-03 21:00:00|12755.9|12744|12760|12748.1|12760.4|12748.5|12755.3|12743.4|11
1720040700000|2024-07-03 21:05:00|12763.3|12751.4|12759.3|12747.4|12763.3|12751.4|12759.3|12747.4|13
1720041000000|2024-07-03 21:10:00|12759.5|12747.6|12759.8|12747.9|12760.3|12748.4|12759.3|12747.4|13
1720041300000|2024-07-03 21:15:00|12758|12746.1|12758.7|12746.8|12760.2|12748.3|12758|12746.1|60
1720041600000|2024-07-03 21:20:00|12758.8|12746.9|12756.2|12744.3|12759.4|12747.5|12755.9|12744|92
1720041900000|2024-07-03 21:25:00|12755.9|12744|12753.6|12741.7|12756.6|12744.7|12753.2|12741.3|67
1720042200000|2024-07-03 21:30:00|12753.7|12741.8|12752.6|12740.7|12753.9|12742|12752.3|12740.4|155
1720042500000|2024-07-03 21:35:00|12752.7|12740.8|12752.2|12740.3|12752.9|12741|12751.6|12739.7|119
1720042800000|2024-07-03 21:40:00|12752.3|12740.4|12751.5|12739.6|12752.5|12740.6|12751.1|12739.2|157
1720043100000|2024-07-03 21:45:00|12751.6|12739.7|12751.2|12739.3|12752.1|12740.2|12751.1|12739.2|74
1720043400000|2024-07-03 21:50:00|12751.3|12739.4|12751.3|12739.4|12751.5|12739.6|12751.1|12739.2|96
1720043700000|2024-07-03 21:55:00|12750.1|12739.9|12749.7|12741.3|12751|12741.4|12749.4|12739.7|160
1720044000000|2024-07-03 22:00:00|12749.1|12741.2|12746.4|12744|12751.9|12744.6|12746.4|12739.8|110
1720044300000|2024-07-03 22:05:00|12746|12744.5|12745.9|12744.4|12746|12744.5|12745.6|12744.1|48
1720044600000|2024-07-03 22:10:00|12745.8|12744.3|12746.1|12744.6|12746.2|12744.7|12745.7|12744.2|36
1720044900000|2024-07-03 22:15:00|12746.2|12744.7|12745.6|12744.1|12746.2|12744.7|12745.5|12744|26
1720045200000|2024-07-03 22:20:00|12745.7|12744.2|12745.6|12744.1|12745.9|12744.4|12745.6|12744.1|24
1720045500000|2024-07-03 22:25:00|12745.7|12744.2|12745.7|12744.2|12745.8|12744.3|12745.7|12744.2|5
1720045800000|2024-07-03 22:30:00|12745.8|12744.3|12745.8|12744.3|12745.9|12744.4|12745.6|12744.1|17
1720046100000|2024-07-03 22:35:00|12745.9|12744.4|12746.6|12745.1|12746.7|12745.2|12745.9|12744.4|16
1720046700000|2024-07-03 22:45:00|12746.5|12745|12746.9|12745.4|12747.1|12745.6|12746.4|12744.9|15
1720047000000|2024-07-03 22:50:00|12747.2|12745.7|12746.8|12745.3|12747.7|12746.2|12746.7|12745.2|21
1720047300000|2024-07-03 22:55:00|12746.7|12745.2|12746.6|12745.1|12746.8|12745.3|12746.4|12744.9|25
1720047600000|2024-07-03 23:00:00|12746.7|12745.2|12745.5|12744|12746.7|12745.2|12745.5|12744|24
1720047900000|2024-07-03 23:05:00|12745.4|12743.9|12745.6|12744.1|12745.7|12744.2|12745.3|12743.8|14
1720048200000|2024-07-03 23:10:00|12745.5|12744|12745.6|12744.1|12745.7|12744.2|12745.4|12743.9|18
1720048500000|2024-07-03 23:15:00|12745.5|12744|12745.4|12743.9|12745.6|12744.1|12745.4|12743.9|19
1720048800000|2024-07-03 23:20:00|12745.5|12744|12745.9|12744.4|12746.5|12745|12745.4|12743.9|28
1720049100000|2024-07-03 23:25:00|12745.8|12744.3|12746.2|12744.7|12746.3|12744.8|12745.5|12744|17
1720049400000|2024-07-03 23:30:00|12745.8|12744.3|12745.6|12744.1|12745.9|12744.4|12745.4|12743.9|22
1720049700000|2024-07-03 23:35:00|12745.4|12743.9|12745.7|12744.2|12745.8|12744.3|12745.3|12743.8|13
1720050000000|2024-07-03 23:40:00|12745.8|12744.3|12747.8|12746.3|12747.8|12746.3|12745.7|12744.2|23
1720050300000|2024-07-03 23:45:00|12747.7|12746.2|12746.8|12745.3|12747.9|12746.4|12746.2|12744.7|70
1720050600000|2024-07-03 23:50:00|12747.4|12745.9|12747.2|12745.7|12748.1|12746.6|12746.8|12745.3|60
1720050900000|2024-07-03 23:55:00|12747.3|12745.8|12748.1|12746.6|12748.7|12747.2|12747|12745.5|67
1720051200000|2024-07-04 00:00:00|12748.4|12746.9|12750.2|12748.7|12750.6|12749.5|12748.4|12746.9|112
1720051500000|2024-07-04 00:05:00|12750.3|12748.8|12748.5|12747|12751|12749.5|12748.5|12747|57
1720051800000|2024-07-04 00:10:00|12748.3|12746.8|12748.4|12746.9|12748.8|12747.3|12746.4|12744.9|85
1720052100000|2024-07-04 00:15:00|12748.5|12747|12748.3|12746.8|12749.6|12748.1|12748.1|12746.6|85
1720052400000|2024-07-04 00:20:00|12748.4|12746.9|12747.5|12746|12748.4|12746.9|12746.7|12745.2|56
1720052700000|2024-07-04 00:25:00|12747.4|12745.9|12747.1|12745.6|12747.5|12746|12746.3|12744.8|60
1720053000000|2024-07-04 00:30:00|12747|12745.5|12747.9|12746.4|12748.5|12747|12746.5|12745|61
1720053300000|2024-07-04 00:35:00|12748|12746.5|12748.1|12746.6|12748.4|12746.9|12747.7|12746.2|59
1720053600000|2024-07-04 00:40:00|12748|12746.5|12748.5|12747|12748.8|12747.3|12747.8|12746.3|55
1720053900000|2024-07-04 00:45:00|12748.6|12747.1|12748.9|12747.4|12749.3|12747.8|12748.1|12746.6|62
1720054200000|2024-07-04 00:50:00|12748.8|12747.3|12751.5|12750|12751.5|12750|12748.8|12747.3|61
1720054500000|2024-07-04 00:55:00|12751.6|12750.1|12751.5|12750|12752.2|12750.7|12751|12749.5|54
1720054800000|2024-07-04 01:00:00|12751.9|12750.4|12753.3|12751.8|12753.6|12752.1|12751.9|12750.4|109
1720055100000|2024-07-04 01:05:00|12753.2|12751.7|12751.5|12750|12754.5|12753|12751.2|12749.7|120
1720055400000|2024-07-04 01:10:00|12751.4|12749.9|12750.7|12749.2|12751.8|12750.3|12750.6|12749.1|143
1720055700000|2024-07-04 01:15:00|12750.8|12749.3|12748.6|12747.1|12751.5|12750|12748.5|12747|110
1720056000000|2024-07-04 01:20:00|12748.5|12747|12749.8|12748.3|12750.1|12748.6|12747.7|12746.2|87
1720056300000|2024-07-04 01:25:00|12749.7|12748.2|12750.4|12748.9|12750.7|12749.2|12749.6|12748.1|35
1720056600000|2024-07-04 01:30:00|12750.5|12749|12750.4|12748.9|12752|12750.5|12750|12748.5|43
1720056900000|2024-07-04 01:35:00|12750.5|12749|12750.5|12749|12750.5|12749.2|12748.9|12748|64
1720057200000|2024-07-04 01:40:00|12750.4|12748.9|12752.9|12751.4|12752.9|12751.4|12750.4|12748.9|42
1720057500000|2024-07-04 01:45:00|12753|12751.5|12752.5|12751|12753.5|12752|12752.1|12750.6|70
1720057800000|2024-07-04 01:50:00|12752.3|12750.8|12752.4|12750.9|12752.4|12750.9|12750.6|12749.1|61
1720058100000|2024-07-04 01:55:00|12752.3|12750.8|12751.3|12749.8|12752.4|12750.9|12751.2|12749.7|54
1720058400000|2024-07-04 02:00:00|12751.2|12749.7|12750.8|12749.3|12751.8|12750.3|12750.6|12749.1|66
1720058700000|2024-07-04 02:05:00|12750.4|12748.9|12748.5|12747|12751.1|12749.6|12748.3|12746.9|51
1720059000000|2024-07-04 02:10:00|12748.4|12746.9|12749.6|12748.1|12749.9|12748.4|12748.2|12746.7|92
1720059300000|2024-07-04 02:15:00|12749.9|12748.4|12748.4|12746.9|12750|12748.5|12748.3|12746.8|37
1720059600000|2024-07-04 02:20:00|12748.2|12746.7|12749.4|12748.5|12749.6|12748.5|12748|12746.6|53
1720059900000|2024-07-04 02:25:00|12749.3|12748.4|12748.4|12746.9|12749.3|12748.4|12748.2|12746.7|51
1720060200000|2024-07-04 02:30:00|12748.5|12747|12748.3|12747.4|12748.7|12747.5|12748.2|12746.7|61
1720060500000|2024-07-04 02:35:00|12748.4|12747.5|12747.2|12746.3|12748.6|12747.5|12747.2|12746|58
1720060800000|2024-07-04 02:40:00|12747.4|12745.9|12746.1|12745.2|12747.5|12746|12746|12744.5|52
1720061100000|2024-07-04 02:45:00|12746|12745.1|12747.3|12745.8|12747.3|12745.8|12746|12744.6|27
1720061400000|2024-07-04 02:50:00|12747.2|12745.7|12747.2|12745.7|12747.4|12745.9|12747|12745.5|11
1720061700000|2024-07-04 02:55:00|12747.3|12745.8|12746.9|12745.4|12748.4|12746.9|12746.7|12745.2|48
1720062000000|2024-07-04 03:00:00|12746.7|12745.2|12746.9|12745.4|12746.9|12745.9|12745.9|12744.6|79
1720062300000|2024-07-04 03:05:00|12746.8|12745.3|12747.1|12745.6|12747.5|12746|12746.7|12745.2|55
1720062600000|2024-07-04 03:10:00|12747.2|12745.7|12746.2|12744.7|12747.3|12745.8|12746.2|12744.7|48
1720062900000|2024-07-04 03:15:00|12746.3|12744.8|12746.2|12744.7|12746.3|12744.8|12746.1|12744.6|54
1720063200000|2024-07-04 03:20:00|12746.1|12744.6|12745.7|12744.2|12746.3|12744.8|12745.6|12744.1|42
1720063500000|2024-07-04 03:25:00|12746.3|12744.8|12745.9|12744.4|12746.4|12744.9|12745.8|12744.3|50
1720063800000|2024-07-04 03:30:00|12746|12744.5|12745.2|12743.7|12746.2|12744.7|12745.2|12743.7|38
1720064100000|2024-07-04 03:35:00|12745.3|12743.8|12745.1|12743.6|12746|12744.5|12744.5|12743|81
1720064400000|2024-07-04 03:40:00|12745|12743.5|12743.5|12742|12745|12743.5|12743.5|12742|75
1720064700000|2024-07-04 03:45:00|12743.9|12742.4|12743.3|12741.8|12743.9|12742.4|12742.9|12741.4|48
1720065000000|2024-07-04 03:50:00|12743.2|12741.7|12742.3|12740.8|12743.3|12741.8|12742|12740.5|73
1720065300000|2024-07-04 03:55:00|12742.4|12740.9|12742.7|12741.2|12743.4|12741.9|12742.3|12740.8|78
1720065600000|2024-07-04 04:00:00|12742.9|12741.4|12744.1|12742.6|12744.1|12742.6|12742.7|12741.2|43
1720065900000|2024-07-04 04:05:00|12743.8|12742.3|12743.4|12742.5|12744|12742.8|12743.2|12742|56
1720066200000|2024-07-04 04:10:00|12743.5|12742.6|12744.9|12743.4|12745|12743.5|12743.4|12742|40
1720066500000|2024-07-04 04:15:00|12745|12743.5|12744.1|12742.6|12745.3|12743.8|12744.1|12742.6|55
1720066800000|2024-07-04 04:20:00|12744.2|12742.7|12744|12743.1|12744.4|12743.1|12743.4|12742.4|67
1720067100000|2024-07-04 04:25:00|12744.3|12742.8|12743.7|12742.8|12744.5|12743.4|12743.5|12742.6|36
1720067400000|2024-07-04 04:30:00|12744|12742.5|12743.3|12741.8|12744.1|12742.6|12743.2|12741.7|73
1720067700000|2024-07-04 04:35:00|12743.4|12741.9|12743.4|12741.9|12743.7|12742.2|12743.3|12741.8|70
1720068000000|2024-07-04 04:40:00|12743.5|12742|12743.3|12741.8|12743.5|12742|12743.3|12741.8|35
1720068300000|2024-07-04 04:45:00|12743.4|12741.9|12743.6|12742.1|12743.6|12742.1|12743.2|12741.7|46
1720068600000|2024-07-04 04:50:00|12743.5|12742|12743.5|12742|12743.9|12742.4|12743.2|12741.7|22
1720068900000|2024-07-04 04:55:00|12743.9|12742.4|12744.4|12742.9|12744.9|12743.4|12743.9|12742.4|77
1720069200000|2024-07-04 05:00:00|12744.3|12742.8|12743.4|12741.9|12744.4|12742.9|12743.2|12741.7|83
1720069500000|2024-07-04 05:05:00|12743.5|12742|12743.1|12741.6|12743.5|12742.1|12743|12741.6|41
1720069800000|2024-07-04 05:10:00|12743|12741.5|12743.1|12741.6|12743.1|12741.6|12743|12741.5|48
1720070100000|2024-07-04 05:15:00|12743|12741.5|12743.3|12741.8|12743.3|12741.8|12743|12741.5|74
1720070400000|2024-07-04 05:20:00|12743.2|12741.7|12742.2|12740.7|12743.2|12741.7|12742|12740.5|64
1720070700000|2024-07-04 05:25:00|12742.1|12740.6|12742.5|12741|12742.7|12741.2|12741.8|12740.3|53
1720071000000|2024-07-04 05:30:00|12742.6|12741.1|12743.3|12742.4|12743.5|12742.4|12741.9|12741|86
1720071300000|2024-07-04 05:35:00|12743.5|12742|12744.1|12743.2|12744.5|12743.2|12742.8|12741.5|62
1720071600000|2024-07-04 05:40:00|12744.2|12743.3|12744.1|12743.2|12745.1|12743.6|12743.8|12742.6|41
1720071900000|2024-07-04 05:45:00|12744.2|12743.3|12745.6|12744.7|12745.6|12744.7|12744.1|12743|53
1720072200000|2024-07-04 05:50:00|12745.3|12744.4|12747.1|12745.6|12747.1|12745.8|12745.3|12744.4|95
1720072500000|2024-07-04 05:55:00|12747.2|12745.7|12748.9|12747.4|12749.4|12747.9|12746.9|12745.6|96
1720072800000|2024-07-04 06:00:00|12748.8|12747.3|12746|12744.5|12749.2|12747.7|12745.8|12744.3|180
1720073100000|2024-07-04 06:05:00|12746.1|12744.6|12748.3|12746.8|12749.1|12747.6|12744.4|12742.9|158
1720073400000|2024-07-04 06:10:00|12748.4|12746.9|12745.9|12744.4|12748.4|12746.9|12744.6|12743.1|136
1720073700000|2024-07-04 06:15:00|12745.5|12744|12747.2|12745.7|12748.1|12746.6|12745.3|12743.8|192
1720074000000|2024-07-04 06:20:00|12747.3|12745.8|12747.2|12745.7|12747.4|12745.9|12746.4|12744.9|111
1720074300000|2024-07-04 06:25:00|12747.1|12745.6|12746.9|12745.4|12747.4|12745.9|12746.8|12745.3|100
1720074600000|2024-07-04 06:30:00|12746.7|12745.2|12746.7|12745.8|12746.9|12746|12743.7|12742.8|121
1720074900000|2024-07-04 06:35:00|12746.3|12745.4|12746.7|12745.8|12747.1|12746.1|12744.9|12743.4|124
1720075200000|2024-07-04 06:40:00|12746.2|12745.3|12749.8|12748.9|12750.4|12749|12745.7|12744.8|167
1720075500000|2024-07-04 06:45:00|12749.9|12749|12747.9|12747|12750.4|12749|12747.6|12746.4|133
1720075800000|2024-07-04 06:50:00|12747.8|12746.9|12749.8|12748.9|12750.1|12749.2|12747.5|12746.6|119
1720076100000|2024-07-04 06:55:00|12749.7|12748.8|12750.1|12749.2|12750.2|12749.3|12748.1|12747.2|136
1720076400000|2024-07-04 07:00:00|12750|12749.1|12752.4|12750.9|12752.9|12751.8|12749.6|12748.7|241
1720076700000|2024-07-04 07:05:00|12752.3|12750.8|12752.9|12752|12753.6|12752.1|12751.3|12749.8|137
1720077000000|2024-07-04 07:10:00|12753|12752.1|12748|12746.5|12753.6|12752.7|12747.8|12746.3|199
1720077300000|2024-07-04 07:15:00|12748.1|12746.6|12747.2|12745.7|12749.2|12747.7|12746.1|12744.6|210
1720077600000|2024-07-04 07:20:00|12747.3|12745.8|12743.2|12741.7|12747.3|12745.8|12743.2|12741.7|243
1720077900000|2024-07-04 07:25:00|12743.1|12741.6|12744.2|12742.7|12744.2|12743.1|12742|12740.6|248
1720078200000|2024-07-04 07:30:00|12744.3|12742.8|12747.7|12746.2|12747.8|12746.3|12743.8|12742.4|182
1720078500000|2024-07-04 07:35:00|12747.8|12746.3|12747.5|12746|12748.7|12747.2|12746.2|12744.7|179
1720078800000|2024-07-04 07:40:00|12747.3|12745.8|12750.5|12749|12751.3|12749.8|12747.3|12745.8|180
1720079100000|2024-07-04 07:45:00|12750.4|12748.9|12751|12749.5|12751.7|12750.4|12749.8|12748.3|168
1720079400000|2024-07-04 07:50:00|12750.9|12749.4|12749.5|12748|12752.4|12750.9|12749.3|12747.8|174
1720079700000|2024-07-04 07:55:00|12750|12748.5|12754.2|12752.7|12754.3|12752.8|12749.4|12747.9|203
1720080000000|2024-07-04 08:00:00|12754.3|12752.8|12755.4|12753.9|12757.5|12756|12753.8|12752.3|265
1720080300000|2024-07-04 08:05:00|12755.5|12754|12758.2|12756.7|12758.4|12756.9|12755.5|12754|179
1720080600000|2024-07-04 08:10:00|12758.3|12756.8|12762.7|12761.2|12763|12761.5|12758.3|12756.8|180
1720080900000|2024-07-04 08:15:00|12762.6|12761.1|12761|12760.1|12763.5|12762|12760.7|12759.4|118
1720081200000|2024-07-04 08:20:00|12760.9|12760|12759.3|12757.8|12760.9|12760|12759|12757.7|101
1720081500000|2024-07-04 08:25:00|12759.4|12757.9|12760.8|12759.3|12760.8|12759.3|12757.9|12756.5|92
1720081800000|2024-07-04 08:30:00|12760.9|12759.4|12755.5|12754|12760.9|12759.4|12752.8|12751.3|209
1720082100000|2024-07-04 08:35:00|12755.4|12753.9|12752.4|12750.9|12756.2|12755.2|12751.9|12750.4|181
1720082400000|2024-07-04 08:40:00|12752.3|12750.8|12753.4|12752.5|12755.9|12755|12751.2|12750.1|199
1720082700000|2024-07-04 08:45:00|12753.3|12752.4|12752.7|12751.8|12753.7|12752.8|12751.8|12750.9|153
1720083000000|2024-07-04 08:50:00|12752.9|12752|12754.2|12753.3|12755.5|12754.6|12752.3|12750.8|185
1720083300000|2024-07-04 08:55:00|12754.1|12753.2|12756.4|12754.9|12756.4|12754.9|12752.9|12752|152
1720083600000|2024-07-04 09:00:00|12756.9|12755.4|12756.6|12755.1|12757.4|12756.5|12755.5|12754.5|183
1720083900000|2024-07-04 09:05:00|12756.5|12755|12754.1|12752.6|12756.7|12755.3|12752.2|12750.7|146
1720084200000|2024-07-04 09:10:00|12754|12752.5|12756.4|12754.9|12756.5|12755|12753.2|12751.7|201
1720084500000|2024-07-04 09:15:00|12756.5|12755|12756.3|12754.8|12756.5|12755|12753.4|12751.9|164
1720084800000|2024-07-04 09:20:00|12756.4|12754.9|12753.3|12751.8|12757.2|12755.7|12753.2|12751.7|195
1720085100000|2024-07-04 09:25:00|12753.4|12751.9|12753.2|12752.3|12754.4|12752.9|12752.1|12750.6|168
1720085400000|2024-07-04 09:30:00|12753|12752.1|12752.1|12750.6|12753.3|12752.4|12752|12750.5|128
1720085700000|2024-07-04 09:35:00|12752.2|12750.7|12748.9|12748|12752.4|12750.9|12747.8|12746.7|114
1720086000000|2024-07-04 09:40:00|12749|12748.1|12751.2|12750.3|12751.6|12750.7|12748.8|12747.4|86
1720086300000|2024-07-04 09:45:00|12751.1|12750.2|12753|12752.1|12753.2|12752.3|12750.4|12749.5|61
1720086600000|2024-07-04 09:50:00|12753.1|12752.2|12753.3|12751.8|12754.2|12753.1|12751.3|12750.3|103
1720086900000|2024-07-04 09:55:00|12753.4|12751.9|12750.1|12749.2|12753.9|12752.9|12749.3|12747.8|130
1720087200000|2024-07-04 10:00:00|12750.3|12749.4|12754.4|12752.9|12754.9|12753.4|12749.3|12748.4|222
1720087500000|2024-07-04 10:05:00|12754.3|12752.8|12755.4|12753.9|12755.5|12754|12753.3|12751.8|186
1720087800000|2024-07-04 10:10:00|12755.5|12754|12755.3|12753.8|12756.5|12755|12755.1|12753.6|150
1720088100000|2024-07-04 10:15:00|12755.4|12753.9|12755.1|12753.6|12756.4|12754.9|12754.2|12752.9|102
1720088400000|2024-07-04 10:20:00|12755.3|12753.8|12755.5|12754|12757.1|12755.6|12754.9|12753.7|125
1720088700000|2024-07-04 10:25:00|12755.4|12753.9|12756.7|12755.2|12756.8|12755.3|12754.9|12753.6|94
1720089000000|2024-07-04 10:30:00|12756.3|12755.4|12758|12757.1|12758.4|12757.5|12756.3|12755.2|104
1720089300000|2024-07-04 10:35:00|12757.9|12757|12763|12762.1|12763.7|12762.3|12757.9|12756.9|125
1720089600000|2024-07-04 10:40:00|12763.1|12762.2|12761|12760.1|12764.2|12763.3|12761|12759.8|116
1720089900000|2024-07-04 10:45:00|12761.1|12760.2|12760.2|12758.7|12762.1|12760.6|12759.9|12758.4|134
1720090200000|2024-07-04 10:50:00|12760.3|12758.8|12759.1|12758.2|12761.5|12760|12758.1|12756.6|177
1720090500000|2024-07-04 10:55:00|12759.2|12758.3|12757.3|12755.8|12759.8|12758.9|12756.8|12755.8|99
1720090800000|2024-07-04 11:00:00|12757.2|12756.4|12758.9|12758|12759|12758.1|12755.8|12754.9|139
1720091100000|2024-07-04 11:05:00|12759|12758.1|12758.9|12758|12759.9|12759|12756.9|12756|165
1720091400000|2024-07-04 11:10:00|12758.8|12757.9|12756.5|12755.6|12759|12758.1|12755.8|12754.9|97
1720091700000|2024-07-04 11:15:00|12756.8|12755.3|12756.1|12755.2|12757.5|12756.6|12755.7|12754.8|100
1720092000000|2024-07-04 11:20:00|12756.3|12755.4|12754|12753.1|12756.3|12755.4|12753.9|12753|71
1720092300000|2024-07-04 11:25:00|12754.1|12753.2|12755.7|12754.2|12756.3|12755.2|12754.1|12753.2|60
1720092600000|2024-07-04 11:30:00|12755.8|12754.3|12757.3|12755.8|12757.8|12756.3|12755.7|12754.2|83
1720092900000|2024-07-04 11:35:00|12757.4|12755.9|12756|12755.1|12757.4|12755.9|12755.6|12754.7|79
1720093200000|2024-07-04 11:40:00|12756.1|12755.2|12754.8|12753.9|12756.2|12755.3|12754.3|12752.8|69
1720093500000|2024-07-04 11:45:00|12754.9|12754|12755.2|12754.3|12755.8|12754.9|12753.6|12752.7|113
1720093800000|2024-07-04 11:50:00|12755.3|12754.4|12754.1|12753.2|12757.3|12755.8|12754|12752.6|129
1720094100000|2024-07-04 11:55:00|12753.9|12753|12753.5|12752|12754.1|12753|12752.8|12751.7|120
1720094400000|2024-07-04 12:00:00|12753.6|12752.1|12754.8|12753.9|12755.4|12753.9|12752.7|12751.7|124
1720094700000|2024-07-04 12:05:00|12754.9|12754|12756.7|12755.8|12756.9|12756|12754.9|12754|71
1720095000000|2024-07-04 12:10:00|12756.5|12755.6|12757.5|12756|12759.6|12758.1|12756.5|12755.5|158
1720095300000|2024-07-04 12:15:00|12757.9|12756.4|12758.5|12757|12759.9|12758.4|12757.9|12756.4|158
1720095600000|2024-07-04 12:20:00|12758.6|12757.1|12757.1|12756.2|12758.9|12757.4|12756.3|12754.8|127
1720095900000|2024-07-04 12:25:00|12757.2|12756.3|12756.9|12755.4|12757.2|12756.3|12756|12754.6|83
1720096200000|2024-07-04 12:30:00|12757|12755.5|12754|12752.5|12757.1|12755.8|12754|12752.5|97
1720096500000|2024-07-04 12:35:00|12753.9|12752.4|12754|12752.5|12754.2|12752.7|12753.1|12751.6|37
1720096800000|2024-07-04 12:40:00|12754.1|12752.6|12754|12752.5|12755.2|12753.7|12753.4|12751.9|125
1720097100000|2024-07-04 12:45:00|12754.1|12752.6|12750.4|12748.9|12756|12754.5|12749.7|12748.2|145
1720097400000|2024-07-04 12:50:00|12750.5|12749|12749.8|12748.9|12750.6|12749.1|12748.7|12747.2|119
1720097700000|2024-07-04 12:55:00|12749.7|12748.8|12750.2|12748.7|12750.9|12749.4|12748|12746.5|158
1720098000000|2024-07-04 13:00:00|12750.1|12748.6|12748.9|12747.4|12750.9|12749.4|12748.4|12746.9|163
1720098300000|2024-07-04 13:05:00|12748.6|12747.7|12750.9|12749.4|12751|12749.7|12748|12746.5|126
1720098600000|2024-07-04 13:10:00|12750.6|12749.1|12752.3|12751.4|12753|12752.1|12750.2|12748.7|93
1720098900000|2024-07-04 13:15:00|12752.4|12751.5|12752.2|12750.7|12752.9|12752|12751.6|12750.4|66
1720099200000|2024-07-04 13:20:00|12752.3|12750.8|12751|12749.5|12752.5|12751|12749.8|12748.6|102
1720099500000|2024-07-04 13:25:00|12750.9|12749.4|12751.1|12749.6|12752.1|12750.6|12750.8|12749.3|95
1720099800000|2024-07-04 13:30:00|12751.2|12749.7|12751.8|12750.3|12752.4|12750.9|12749.9|12748.4|116
1720100100000|2024-07-04 13:35:00|12751.5|12750|12751|12750.1|12751.8|12750.4|12750.6|12749.7|74
1720100400000|2024-07-04 13:40:00|12750.8|12749.9|12753.2|12751.7|12753.3|12751.8|12749.9|12749|90
1720100700000|2024-07-04 13:45:00|12753.3|12751.8|12751.6|12750.7|12753.5|12752|12751.4|12750|125
1720101000000|2024-07-04 13:50:00|12751.5|12750.6|12753.6|12752.1|12754.3|12752.8|12751.3|12750.4|88
1720101300000|2024-07-04 13:55:00|12753.7|12752.2|12757.2|12755.7|12757.4|12755.9|12753.2|12751.7|115
1720101600000|2024-07-04 14:00:00|12757.3|12755.8|12757.4|12755.9|12759.2|12757.7|12757.2|12755.7|172
1720101900000|2024-07-04 14:05:00|12757.5|12756|12758.7|12757.2|12760.5|12759|12756.8|12755.3|173
1720102200000|2024-07-04 14:10:00|12758.6|12757.1|12759.4|12757.9|12759.7|12758.2|12757.3|12755.8|132
1720102500000|2024-07-04 14:15:00|12759.3|12757.8|12757.4|12756.5|12759.4|12757.9|12756.9|12755.6|106
1720102800000|2024-07-04 14:20:00|12757.3|12756.4|12760|12759.1|12760.4|12759.5|12757.2|12756.3|133
1720103100000|2024-07-04 14:25:00|12759.9|12759|12758.7|12757.2|12760.3|12759.4|12758.3|12756.8|111
1720103400000|2024-07-04 14:30:00|12758.4|12757.5|12760.5|12759|12760.7|12759.2|12757|12755.7|142
1720103700000|2024-07-04 14:35:00|12760.6|12759.1|12762.3|12760.8|12762.4|12760.9|12760.4|12758.9|118
1720104000000|2024-07-04 14:40:00|12762.4|12760.9|12761.3|12759.8|12763.5|12762|12761.3|12759.8|128
1720104300000|2024-07-04 14:45:00|12761.4|12759.9|12760.5|12759|12763.4|12761.9|12759.6|12758.1|138
1720104600000|2024-07-04 14:50:00|12760.6|12759.1|12763|12762.1|12764.7|12763.2|12760.5|12759|207
1720104900000|2024-07-04 14:55:00|12762.9|12762|12762.8|12761.9|12764.7|12763.2|12761.3|12760.4|192
1720105200000|2024-07-04 15:00:00|12762.9|12762|12763.3|12761.8|12764.5|12763.2|12761.5|12760.6|189
1720105500000|2024-07-04 15:05:00|12763.4|12761.9|12766.4|12764.9|12766.4|12765.3|12763|12761.9|95
1720105800000|2024-07-04 15:10:00|12766.3|12764.8|12766.4|12764.9|12768.4|12766.9|12765.8|12764.3|142
1720106100000|2024-07-04 15:15:00|12766.3|12764.8|12766.3|12764.8|12766.4|12764.9|12764.5|12763|116
1720106400000|2024-07-04 15:20:00|12766.4|12764.9|12764.4|12762.9|12766.5|12765|12764.4|12762.9|32
1720106700000|2024-07-04 15:25:00|12764.3|12762.8|12766|12764.5|12766.1|12764.6|12764.3|12762.8|40
1720107000000|2024-07-04 15:30:00|12765.9|12764.4|12764.3|12762.8|12765.9|12764.4|12764.3|12762.8|56
1720107300000|2024-07-04 15:35:00|12764.4|12762.9|12765.1|12763.6|12765.3|12763.8|12764.2|12762.7|52
1720107600000|2024-07-04 15:40:00|12765.2|12763.7|12764.3|12762.8|12765.3|12763.8|12764.2|12762.7|40
1720107900000|2024-07-04 15:45:00|12764.2|12762.7|12764.1|12763.2|12765.3|12763.8|12764|12762.7|39
1720108200000|2024-07-04 15:50:00|12764.4|12762.9|12763.4|12761.9|12765.2|12763.7|12763.1|12761.6|54
1720108500000|2024-07-04 15:55:00|12763.3|12761.8|12761.1|12759.6|12763.4|12761.9|12761.1|12759.6|31
1720108800000|2024-07-04 16:00:00|12761.2|12759.7|12760.1|12758.6|12761.3|12759.8|12759.7|12758.4|72
1720109100000|2024-07-04 16:05:00|12760.2|12758.7|12761.4|12759.9|12761.9|12760.6|12760|12758.5|50
1720109400000|2024-07-04 16:10:00|12761.3|12759.8|12763.2|12761.7|12763.2|12761.7|12761|12759.5|52
1720109700000|2024-07-04 16:15:00|12763.3|12761.8|12762.9|12762|12763.4|12762.2|12761.9|12761|39
1720110000000|2024-07-04 16:20:00|12762.7|12761.8|12763.1|12761.6|12763.2|12762.1|12762.5|12761|37
1720110300000|2024-07-04 16:25:00|12763.2|12761.7|12762.8|12761.3|12763.3|12761.8|12762.2|12760.7|32
1720110600000|2024-07-04 16:30:00|12762.6|12761.1|12762|12760.5|12763.1|12761.6|12761.9|12760.4|40
1720110900000|2024-07-04 16:35:00|12761.9|12760.4|12762.2|12760.7|12762.3|12760.9|12761.4|12759.9|34
1720111200000|2024-07-04 16:40:00|12762.3|12760.8|12761.1|12759.6|12762.3|12760.9|12761|12759.5|85
1720111500000|2024-07-04 16:45:00|12761|12759.5|12761|12759.5|12761.2|12760|12760.7|12759.2|38
1720111800000|2024-07-04 16:50:00|12760.9|12759.4|12760.9|12759.4|12761|12759.8|12760.7|12759.2|14
1720112100000|2024-07-04 16:55:00|12760.7|12759.2|12761.9|12760.4|12762|12760.5|12760.4|12758.9|96
1720112400000|2024-07-04 17:00:00|12761.8|12760.3|12761.1|12759.6|12762.7|12761.2|12761.1|12759.6|29
1720112700000|2024-07-04 17:05:00|12761.2|12759.7|12761.5|12760|12761.6|12760.1|12761.2|12759.7|10
1720113000000|2024-07-04 17:10:00|12761.4|12759.9|12761.3|12759.8|12761.5|12760|12761.3|12759.8|17
1720113300000|2024-07-04 17:15:00|12761.4|12759.9|12761.5|12760|12761.6|12760.1|12761.3|12759.8|13
1720113600000|2024-07-04 17:20:00|12761.4|12759.9|12761.8|12760.3|12761.9|12760.4|12761.4|12759.9|15
1720113900000|2024-07-04 17:25:00|12761.9|12760.4|12761.6|12760.1|12761.9|12760.4|12761.3|12759.8|44
1720114200000|2024-07-04 17:30:00|12761.8|12760.3|12761.4|12759.9|12761.8|12760.3|12761.3|12759.8|13
1720114500000|2024-07-04 17:35:00|12761.3|12759.8|12761.3|12759.8|12761.7|12760.2|12761.2|12759.7|18
1720114800000|2024-07-04 17:40:00|12761.4|12759.9|12761.3|12759.8|12761.7|12760.2|12761.2|12759.7|20
1720115100000|2024-07-04 17:45:00|12761.2|12759.7|12760.4|12758.9|12761.3|12759.8|12760.3|12758.8|27
1720115400000|2024-07-04 17:50:00|12760.3|12758.8|12760.5|12759|12760.7|12759.3|12760.2|12758.8|22
1720115700000|2024-07-04 17:55:00|12760.2|12759.3|12761.2|12759.7|12761.2|12759.7|12760.2|12758.9|18
1720116000000|2024-07-04 18:00:00|12761.1|12759.6|12760.3|12758.8|12761.2|12759.7|12760.2|12758.7|21
1720116300000|2024-07-04 18:05:00|12760.2|12758.7|12760.3|12758.8|12760.4|12758.9|12760.2|12758.7|10
1720116600000|2024-07-04 18:10:00|12760.2|12758.7|12760.5|12759|12760.5|12759|12760.2|12758.7|15
1720116900000|2024-07-04 18:15:00|12760.4|12758.9|12760.2|12758.7|12760.5|12759|12760.2|12758.7|19
1720117200000|2024-07-04 18:20:00|12760.3|12758.8|12760.4|12758.9|12760.5|12759|12760.2|12758.7|9
1720117500000|2024-07-04 18:25:00|12760.2|12758.7|12760.1|12758.6|12760.7|12759.2|12760|12758.5|20
1720117800000|2024-07-04 18:30:00|12760|12758.5|12760.4|12758.9|12760.5|12759|12759.9|12758.5|18
1720118100000|2024-07-04 18:35:00|12760.3|12758.8|12760.3|12758.8|12760.3|12758.8|12760.2|12758.7|9
1720118400000|2024-07-04 18:40:00|12760.5|12759|12761.3|12759.8|12761.4|12759.9|12760.4|12758.9|18
1720118700000|2024-07-04 18:45:00|12761.2|12759.7|12761.2|12759.7|12761.5|12760|12761.2|12759.7|13
1720119000000|2024-07-04 18:50:00|12761.3|12759.8|12761.7|12760.2|12761.8|12760.7|12761.3|12759.8|12
1720119300000|2024-07-04 18:55:00|12761.4|12760.5|12763|12761.5|12763|12761.5|12761.4|12760.1|16
1720119600000|2024-07-04 19:00:00|12762.7|12761.2|12763.2|12761.7|12763.3|12761.8|12762.1|12760.6|38
1720119900000|2024-07-04 19:05:00|12763.3|12761.8|12763.2|12761.7|12763.4|12761.9|12763.1|12761.6|13
1720120200000|2024-07-04 19:10:00|12763.1|12761.6|12762.4|12760.9|12763.3|12761.8|12762.2|12760.7|26
1720120500000|2024-07-04 19:15:00|12762.3|12760.8|12762.5|12761|12762.7|12761.2|12762.2|12760.7|13
1720120800000|2024-07-04 19:20:00|12762.6|12761.1|12761.6|12760.1|12762.6|12761.1|12761.3|12759.8|16
1720121100000|2024-07-04 19:25:00|12761.5|12760|12761.3|12759.8|12761.6|12760.1|12761.1|12759.6|12
1720121400000|2024-07-04 19:30:00|12761.8|12760.3|12761.3|12759.8|12762.2|12760.7|12761.3|12759.8|16
1720121700000|2024-07-04 19:35:00|12761|12760.1|12761.6|12760.1|12761.8|12760.3|12761|12759.8|10
1720122000000|2024-07-04 19:40:00|12761.5|12760|12761.6|12760.1|12761.6|12760.1|12761.4|12759.9|8
1720122300000|2024-07-04 19:45:00|12761.4|12759.9|12762.3|12760.8|12762.3|12760.8|12761.2|12759.7|7
1720122600000|2024-07-04 19:50:00|12762.4|12760.9|12762.3|12760.8|12762.4|12760.9|12762.3|12760.8|10
1720122900000|2024-07-04 19:55:00|12762.4|12760.9|12762|12760.5|12762.5|12761|12761.9|12760.4|27
1720123200000|2024-07-04 20:00:00|12762.1|12760.6|12762.1|12760.6|12762.4|12760.9|12761.9|12760.4|22
1720123500000|2024-07-04 20:05:00|12762.2|12760.7|12761.8|12760.3|12762.3|12760.8|12761.5|12760|51
1720123800000|2024-07-04 20:10:00|12761.7|12760.2|12761.7|12760.2|12761.8|12760.3|12761.5|12760|45
1720124100000|2024-07-04 20:15:00|12761.6|12760.1|12761.8|12760.3|12761.9|12760.4|12761.5|12760|13
1720124400000|2024-07-04 20:20:00|12762|12760.5|12761.8|12760.3|12762.1|12760.6|12761.7|12760.2|24
1720124700000|2024-07-04 20:25:00|12761.9|12760.4|12761.8|12760.3|12761.9|12760.6|12761.5|12760.2|18
1720125000000|2024-07-04 20:30:00|12761.7|12760.2|12761.7|12760.2|12761.8|12760.3|12761.6|12760.1|11
1720125300000|2024-07-04 20:35:00|12761.8|12760.3|12761.9|12760.4|12762|12760.8|12761.7|12760.2|22
1720125600000|2024-07-04 20:40:00|12761.8|12760.3|12760.4|12758.9|12761.9|12760.4|12760.2|12758.7|26
1720125900000|2024-07-04 20:45:00|12760.5|12758.3|12760.7|12759.2|12760.7|12759.2|12760.1|12758.3|19
1720126200000|2024-07-04 20:50:00|12760.6|12759.1|12760.3|12758.8|12761|12759.2|12760.2|12758.4|25
1720126500000|2024-07-04 20:55:00|12760.7|12758.3|12765.2|12755.8|12765.2|12758.3|12760.7|12755.1|69
1720126800000|2024-07-04 21:00:00|12765.1|12755.3|12766.9|12755|12767.9|12756|12765.1|12754.6|16
1720127100000|2024-07-04 21:05:00|12766.5|12754.6|12767.1|12755.2|12767.1|12755.4|12766.4|12754.6|10
1720127400000|2024-07-04 21:10:00|12767.3|12755.4|12767.6|12755.7|12768|12756.1|12767.2|12755.3|20
1720127700000|2024-07-04 21:15:00|12766.6|12756.2|12762.9|12754.6|12767.7|12756.2|12762.9|12751.2|52
1720128000000|2024-07-04 21:20:00|12763|12754.7|12762.3|12755.4|12763.4|12755.5|12761.6|12753.7|110
1720128300000|2024-07-04 21:25:00|12762.4|12755.5|12762.8|12755.2|12763.1|12755.9|12761.4|12754.2|151
1720128600000|2024-07-04 21:30:00|12762.9|12755.3|12762.7|12754.5|12763.8|12755.3|12762.1|12752.8|93
1720128900000|2024-07-04 21:35:00|12762.8|12754.7|12762.5|12754.5|12762.8|12755.6|12761.3|12753.4|118
1720129200000|2024-07-04 21:40:00|12762|12754.7|12761.7|12755.2|12762.6|12755.5|12761.1|12754.5|44
1720129500000|2024-07-04 21:45:00|12761.9|12755.1|12765.5|12756.6|12765.8|12756.6|12761.5|12754.9|57
1720129800000|2024-07-04 21:50:00|12765.7|12756.4|12764.4|12757.8|12765.8|12758.4|12764.1|12756.3|237
1720130100000|2024-07-04 21:55:00|12764.3|12757.9|12763.8|12758.6|12764.9|12758.7|12763.8|12757.5|39
1720130400000|2024-07-04 22:00:00|12763.6|12758.3|12761.9|12758.8|12764.7|12759.3|12761.3|12757.6|94
1720130700000|2024-07-04 22:05:00|12761.4|12759.2|12761|12758.6|12761.5|12759.5|12760.3|12758.2|63
1720131000000|2024-07-04 22:10:00|12760.6|12758.4|12759.2|12757.7|12760.7|12758.8|12759.1|12757.4|72
1720131300000|2024-07-04 22:15:00|12759.3|12757.8|12759|12757.5|12759.8|12758.3|12759|12757.3|54
1720131600000|2024-07-04 22:20:00|12759.2|12757.7|12759.1|12757.6|12759.5|12758|12759|12757.5|23
1720131900000|2024-07-04 22:25:00|12759.2|12757.7|12759.1|12757.6|12759.2|12757.7|12759|12757.5|42
1720132200000|2024-07-04 22:30:00|12759|12757.5|12758.1|12756.6|12759.1|12757.6|12757.9|12756.4|40
1720132500000|2024-07-04 22:35:00|12758|12756.5|12758.5|12757|12759|12757.5|12757.8|12756.3|23
1720132800000|2024-07-04 22:40:00|12758.7|12757.2|12757.7|12756.2|12758.8|12757.3|12757.1|12755.6|44
1720133100000|2024-07-04 22:45:00|12757.6|12756.1|12757.7|12756.2|12757.9|12756.4|12757.4|12755.9|36
1720133400000|2024-07-04 22:50:00|12757.6|12756.1|12757.6|12756.1|12757.8|12756.3|12757.4|12755.9|33
1720133700000|2024-07-04 22:55:00|12757.7|12756.2|12757.8|12756.3|12758.2|12756.7|12757.4|12755.9|34
1720134000000|2024-07-04 23:00:00|12758.6|12757.1|12757.7|12756.2|12758.6|12757.1|12757.5|12756|34
1720134300000|2024-07-04 23:05:00|12757.5|12756|12757.6|12756.1|12757.9|12756.4|12757.4|12755.9|21
1720134600000|2024-07-04 23:10:00|12757.8|12756.3|12757.9|12756.4|12758.5|12757|12756.9|12755.4|27
1720134900000|2024-07-04 23:15:00|12757.8|12756.3|12757.7|12756.2|12758.1|12756.6|12757.5|12756|41
1720135200000|2024-07-04 23:20:00|12757.8|12756.3|12756.1|12754.6|12757.9|12756.4|12755.9|12754.4|79
1720135500000|2024-07-04 23:25:00|12755.9|12754.4|12755.7|12754.2|12756.3|12754.8|12755.6|12754.1|29
1720135800000|2024-07-04 23:30:00|12756|12754.5|12756|12754.5|12756.1|12754.6|12755.4|12753.9|44
1720136100000|2024-07-04 23:35:00|12756.1|12754.6|12755.9|12754.4|12756.1|12754.6|12755.7|12754.2|34
1720136400000|2024-07-04 23:40:00|12755.8|12754.3|12755.7|12754.2|12755.8|12754.3|12755|12753.5|42
1720136700000|2024-07-04 23:45:00|12755.6|12754.1|12755.1|12753.6|12755.7|12754.2|12754.9|12753.4|85
1720137000000|2024-07-04 23:50:00|12755.2|12753.7|12755.8|12754.3|12756.1|12754.6|12755.1|12753.6|49
1720137300000|2024-07-04 23:55:00|12755.9|12754.4|12755.7|12754.2|12756|12754.5|12755.4|12753.9|87
1720137600000|2024-07-05 00:00:00|12755.8|12754.3|12757|12755.5|12758.3|12756.8|12755.8|12754.3|186
1720137900000|2024-07-05 00:05:00|12756.9|12755.4|12758.9|12757.4|12759|12757.5|12756.8|12755.3|184
1720138200000|2024-07-05 00:10:00|12758.8|12757.3|12757.8|12756.3|12759.6|12758.1|12757.7|12756.2|128
1720138500000|2024-07-05 00:15:00|12757.7|12756.2|12757.9|12756.4|12758.2|12756.7|12756.8|12755.3|83
1720138800000|2024-07-05 00:20:00|12758|12756.5|12758.9|12757.4|12759|12757.5|12756|12754.5|132
1720139100000|2024-07-05 00:25:00|12759.1|12757.6|12761.1|12759.6|12761.1|12759.6|12758.9|12757.4|93
1720139400000|2024-07-05 00:30:00|12761.2|12759.7|12765.1|12763.6|12767|12765.5|12761.2|12759.7|180
1720139700000|2024-07-05 00:35:00|12765.3|12763.8|12764.6|12763.1|12766.2|12764.7|12763.9|12762.4|77
1720140000000|2024-07-05 00:40:00|12764.7|12763.2|12766|12765.1|12766.5|12765.1|12764.6|12763.1|86
1720140300000|2024-07-05 00:45:00|12766.3|12764.8|12767.3|12765.8|12768.1|12766.6|12764.7|12763.2|171
1720140600000|2024-07-05 00:50:00|12767.2|12765.7|12765.3|12763.8|12767.3|12765.8|12763.9|12762.4|184
1720140900000|2024-07-05 00:55:00|12765.2|12763.7|12765|12763.5|12765.6|12764.1|12763.2|12761.7|101
1720141200000|2024-07-05 01:00:00|12764.9|12763.4|12764.7|12763.2|12765.4|12763.9|12764|12762.5|72
1720141500000|2024-07-05 01:05:00|12764.4|12762.9|12764|12762.5|12764.4|12762.9|12762.6|12761.1|54
1720141800000|2024-07-05 01:10:00|12764.1|12762.6|12767.3|12765.8|12768.1|12766.6|12764|12762.5|104
1720142100000|2024-07-05 01:15:00|12767.4|12765.9|12769.1|12767.6|12769.3|12767.8|12766.9|12765.4|103
1720142400000|2024-07-05 01:20:00|12769|12767.5|12767|12765.5|12769.1|12767.6|12766.5|12765|109
1720142700000|2024-07-05 01:25:00|12767.1|12765.6|12764.5|12763|12767.5|12766|12764.3|12762.8|83
1720143000000|2024-07-05 01:30:00|12764.4|12762.9|12763.4|12761.9|12766.5|12765|12763.4|12761.9|104
1720143300000|2024-07-05 01:35:00|12763.5|12762|12764.4|12762.9|12764.4|12762.9|12762.5|12761|70
1720143600000|2024-07-05 01:40:00|12764.5|12763|12765.3|12763.8|12765.5|12764|12764.1|12762.6|91
1720143900000|2024-07-05 01:45:00|12765.4|12763.9|12765|12763.5|12766.2|12764.7|12764.4|12762.9|46
1720144200000|2024-07-05 01:50:00|12764.6|12763.1|12766.4|12764.9|12766.7|12765.2|12764.4|12762.9|100
1720144500000|2024-07-05 01:55:00|12766.3|12764.8|12766.1|12764.6|12766.7|12765.2|12765|12763.5|93
1720144800000|2024-07-05 02:00:00|12765.7|12764.2|12764.1|12762.6|12765.7|12764.2|12763.2|12762|92
1720145100000|2024-07-05 02:05:00|12764.2|12762.7|12764.5|12763|12765|12763.5|12763.7|12762.2|85
1720145400000|2024-07-05 02:10:00|12764.6|12763.1|12764.6|12763.1|12765.4|12763.9|12764.2|12762.7|64
1720145700000|2024-07-05 02:15:00|12764.5|12763|12765.2|12763.7|12766.1|12764.6|12764.4|12762.9|84
1720146000000|2024-07-05 02:20:00|12765.1|12763.6|12766.4|12764.9|12766.4|12764.9|12764.4|12762.9|95
1720146300000|2024-07-05 02:25:00|12766.5|12765|12767.3|12765.8|12767.4|12765.9|12766.1|12764.6|83
1720146600000|2024-07-05 02:30:00|12767.4|12765.9|12766.2|12764.7|12767.4|12765.9|12766.1|12764.6|87
1720146900000|2024-07-05 02:35:00|12766.1|12764.6|12765.2|12763.7|12766.2|12764.7|12765.1|12763.6|100
1720147200000|2024-07-05 02:40:00|12765.4|12763.9|12765.2|12763.7|12765.5|12764.3|12764.6|12763.7|49
1720147500000|2024-07-05 02:45:00|12765.1|12763.6|12764|12763.1|12765.2|12763.7|12763.9|12762.7|52
1720147800000|2024-07-05 02:50:00|12763.9|12763|12764.4|12762.9|12764.4|12763.2|12763.9|12762.7|25
1720148100000|2024-07-05 02:55:00|12764.3|12762.8|12764.6|12763.1|12765.2|12763.7|12764.2|12762.7|50
1720148400000|2024-07-05 03:00:00|12764.5|12763|12766.7|12765.8|12767.2|12766.1|12763.8|12762.3|77
1720148700000|2024-07-05 03:05:00|12766.8|12765.2|12767.1|12765.6|12767.5|12766|12766.3|12765.1|53
1720149000000|2024-07-05 03:10:00|12767.2|12765.7|12766.4|12764.9|12768.5|12767|12765.9|12764.4|88
1720149300000|2024-07-05 03:15:00|12766.3|12764.8|12768|12766.5|12768|12766.5|12765.8|12764.3|92
1720149600000|2024-07-05 03:20:00|12768.1|12766.6|12770.6|12769.1|12771.6|12770.1|12767.3|12765.8|190
1720149900000|2024-07-05 03:25:00|12770.5|12769|12771.5|12770|12771.5|12770|12770.2|12768.7|76
1720150200000|2024-07-05 03:30:00|12771|12770.1|12770.6|12769.1|12771.5|12770.1|12770.2|12768.7|100
1720150500000|2024-07-05 03:35:00|12770.5|12769|12771|12769.5|12771.4|12769.9|12770.3|12768.8|82
1720150800000|2024-07-05 03:40:00|12771.1|12769.6|12770.1|12768.6|12771.2|12769.7|12769.5|12768.2|76
1720151100000|2024-07-05 03:45:00|12770|12768.5|12768.2|12766.7|12770.1|12768.6|12768.1|12766.6|42
1720151400000|2024-07-05 03:50:00|12768|12766.5|12770|12768.5|12770.6|12769.1|12768|12766.5|76
1720151700000|2024-07-05 03:55:00|12770.2|12768.7|12772.2|12770.7|12772.3|12770.8|12769.5|12768|64
1720152000000|2024-07-05 04:00:00|12772.1|12770.6|12771.4|12769.9|12772.1|12770.6|12770.5|12769|102
1720152300000|2024-07-05 04:05:00|12771.7|12770.2|12771.7|12770.2|12773.4|12771.9|12771.2|12769.7|110
1720152600000|2024-07-05 04:10:00|12771.8|12770.3|12771.7|12770.2|12772.7|12771.2|12771.5|12770|64
1720152900000|2024-07-05 04:15:00|12771.6|12770.1|12771.8|12770.3|12772|12770.5|12771.6|12770.1|51
1720153200000|2024-07-05 04:20:00|12771.9|12770.4|12771.6|12770.1|12771.9|12770.4|12770.6|12769.1|44
1720153500000|2024-07-05 04:25:00|12771.7|12770.2|12771.7|12770.2|12771.7|12770.2|12771.1|12769.6|35
1720153800000|2024-07-05 04:30:00|12771.6|12770.1|12770.6|12769.1|12771.7|12770.5|12770.6|12769.1|63
1720154100000|2024-07-05 04:35:00|12770.7|12769.2|12770.4|12768.9|12771.4|12769.9|12770.4|12768.9|16
1720154400000|2024-07-05 04:40:00|12770.5|12769|12771|12769.5|12771.5|12770|12770.5|12769|90
1720154700000|2024-07-05 04:45:00|12771.1|12769.6|12770.5|12769|12771.1|12769.6|12770.2|12768.7|25
1720155000000|2024-07-05 04:50:00|12770.4|12768.9|12771.2|12769.7|12771.4|12769.9|12770.2|12768.7|42
1720155300000|2024-07-05 04:55:00|12771.3|12769.8|12771.2|12769.7|12771.8|12770.3|12771.2|12769.7|35
1720155600000|2024-07-05 05:00:00|12771.3|12769.8|12770.4|12768.9|12771.3|12769.8|12770.3|12768.8|51
1720155900000|2024-07-05 05:05:00|12770.5|12769|12768.8|12767.3|12770.5|12769|12768.1|12766.6|111
1720156200000|2024-07-05 05:10:00|12768.9|12767.4|12769.4|12767.9|12769.8|12768.3|12768.8|12767.3|71
1720156500000|2024-07-05 05:15:00|12769.5|12768|12766.5|12765|12769.5|12768|12766.4|12764.9|62
1720156800000|2024-07-05 05:20:00|12766.6|12765.1|12766.8|12765.3|12768.1|12766.6|12766.5|12765|75
1720157100000|2024-07-05 05:25:00|12766.7|12765.2|12766.6|12765.1|12766.8|12765.3|12766.5|12765|51
1720157400000|2024-07-05 05:30:00|12766.7|12765.2|12767.6|12766.1|12768.3|12766.8|12766.6|12765.1|51
1720157700000|2024-07-05 05:35:00|12767.5|12766|12766.7|12765.2|12768.4|12766.9|12766.7|12765.2|74
1720158000000|2024-07-05 05:40:00|12766.6|12765.1|12767.4|12765.9|12767.4|12765.9|12766.3|12764.8|110
1720158300000|2024-07-05 05:45:00|12767.6|12766.1|12767.8|12766.3|12767.9|12766.4|12767|12765.5|47
1720158600000|2024-07-05 05:50:00|12767.9|12766.4|12769.7|12768.2|12770.1|12768.6|12767.9|12766.4|111
1720158900000|2024-07-05 05:55:00|12769.8|12768.3|12770.4|12768.9|12770.7|12769.2|12769.7|12768.2|55
1720159200000|2024-07-05 06:00:00|12770.3|12768.8|12777.4|12775.9|12777.4|12775.9|12770.3|12768.8|190
1720159500000|2024-07-05 06:05:00|12777.3|12775.8|12777.1|12775.6|12777.5|12776|12776.4|12774.9|118
1720159800000|2024-07-05 06:10:00|12777|12775.5|12775.1|12774.2|12777.2|12775.7|12774.4|12773.2|120
1720160100000|2024-07-05 06:15:00|12774.7|12773.8|12774.1|12773.2|12775.4|12774.3|12772.3|12771.4|112
1720160400000|2024-07-05 06:20:00|12773.7|12772.8|12773.8|12772.3|12775.2|12774.3|12772.6|12771.7|114
1720160700000|2024-07-05 06:25:00|12773.7|12772.2|12774.7|12773.2|12775|12773.5|12772.9|12771.4|148
1720161000000|2024-07-05 06:30:00|12774.8|12773.3|12771.2|12770.3|12775.7|12774.2|12771|12770.1|160
1720161300000|2024-07-05 06:35:00|12771.1|12770.2|12773.9|12772.4|12775.1|12773.6|12770.2|12768.8|164
1720161600000|2024-07-05 06:40:00|12773.8|12772.3|12772.3|12770.8|12774.1|12772.6|12772.3|12770.8|97
1720161900000|2024-07-05 06:45:00|12771.9|12770.4|12772.1|12770.6|12772.8|12771.3|12771.2|12769.7|173
1720162200000|2024-07-05 06:50:00|12772.2|12770.7|12770.6|12769.1|12772.6|12771.3|12770.2|12769|128
1720162500000|2024-07-05 06:55:00|12770.7|12769.2|12770.6|12769.1|12771.7|12770.2|12769.9|12768.8|109
1720162800000|2024-07-05 07:00:00|12770.5|12769|12765|12764.1|12772.4|12770.9|12764.5|12763.2|233
1720163100000|2024-07-05 07:05:00|12765.1|12764.2|12767.5|12766|12767.5|12766.3|12763.9|12763|170
1720163400000|2024-07-05 07:10:00|12767.4|12765.9|12769.3|12768.4|12770.5|12769.6|12767.1|12765.6|163
1720163700000|2024-07-05 07:15:00|12769.2|12768.3|12769.4|12767.9|12769.7|12768.3|12766.9|12765.4|201
1720164000000|2024-07-05 07:20:00|12769.2|12767.7|12766.7|12765.2|12770.4|12768.9|12766.1|12764.8|217
1720164300000|2024-07-05 07:25:00|12766.8|12765.3|12769.3|12768.4|12769.8|12768.4|12765.5|12764|157
1720164600000|2024-07-05 07:30:00|12769.4|12768.5|12770.1|12768.6|12771.6|12770.1|12769.3|12768.2|192
1720164900000|2024-07-05 07:35:00|12770|12768.5|12776.4|12775.5|12776.4|12775.5|12769.5|12768|195
1720165200000|2024-07-05 07:40:00|12776.7|12775.2|12774.4|12773.5|12777.4|12775.9|12774.1|12773.2|132
1720165500000|2024-07-05 07:45:00|12774.5|12773.6|12773.9|12773|12774.5|12773.6|12772.7|12771.2|145
1720165800000|2024-07-05 07:50:00|12774.1|12773.2|12780.4|12778.9|12781.1|12780.2|12774.1|12773.2|179
1720166100000|2024-07-05 07:55:00|12780.6|12779.1|12781.4|12779.9|12781.4|12780.1|12780|12778.6|169
1720166400000|2024-07-05 08:00:00|12781.3|12779.8|12779.6|12778.7|12781.4|12779.9|12777.1|12776.2|159
1720166700000|2024-07-05 08:05:00|12779.8|12778.9|12780.1|12778.6|12780.4|12778.9|12776.4|12774.9|149
1720167000000|2024-07-05 08:10:00|12780|12778.5|12779|12778.1|12780.1|12778.6|12777.3|12775.8|133
1720167300000|2024-07-05 08:15:00|12778.4|12777.5|12774.7|12773.8|12779.2|12778.3|12774.2|12773.3|170
1720167600000|2024-07-05 08:20:00|12774.8|12773.9|12776.5|12775.6|12777.1|12776|12774.1|12773.2|185
1720167900000|2024-07-05 08:25:00|12776.6|12775.7|12777|12776.1|12778.3|12777.3|12776.6|12775.7|119
1720168200000|2024-07-05 08:30:00|12777.1|12776.2|12778.7|12777.8|12778.8|12777.9|12776.8|12775.9|116
1720168500000|2024-07-05 08:35:00|12778.8|12777.9|12779.6|12778.7|12780.2|12779.1|12776.9|12775.6|135
1720168800000|2024-07-05 08:40:00|12779.7|12778.8|12780.7|12779.8|12781.1|12780.2|12777.9|12776.6|122
1720169100000|2024-07-05 08:45:00|12780|12779.1|12779.7|12778.8|12781.6|12780.6|12779.3|12778.4|115
1720169400000|2024-07-05 08:50:00|12779.8|12778.9|12781.2|12779.7|12782.1|12780.6|12779|12777.8|112
1720169700000|2024-07-05 08:55:00|12781.3|12779.8|12780.3|12778.8|12782.1|12781|12780.1|12778.6|104
1720170000000|2024-07-05 09:00:00|12780.4|12778.9|12779.5|12778|12781.1|12779.7|12779.3|12777.8|112
1720170300000|2024-07-05 09:05:00|12779.3|12777.8|12776.9|12776|12779.3|12777.8|12776.8|12775.5|124
1720170600000|2024-07-05 09:10:00|12777|12776.1|12780|12779.1|12780.2|12779.3|12776.8|12775.9|144
1720170900000|2024-07-05 09:15:00|12780.1|12779.2|12781|12780.1|12781|12780.1|12779.6|12778.1|81
1720171200000|2024-07-05 09:20:00|12780.9|12780|12781|12780.1|12782.5|12781.1|12780.3|12778.8|83
1720171500000|2024-07-05 09:25:00|12781.1|12780.2|12781.2|12779.7|12782.8|12781.8|12781|12779.5|69
1720171800000|2024-07-05 09:30:00|12780.5|12779|12780.9|12780|12781.7|12780.8|12780|12778.7|94
1720172100000|2024-07-05 09:35:00|12781|12780.1|12781.9|12781|12784.1|12782.7|12781|12780|110
1720172400000|2024-07-05 09:40:00|12782|12781.1|12783.7|12782.8|12783.7|12782.8|12781.7|12780.8|93
1720172700000|2024-07-05 09:45:00|12783.6|12782.7|12785|12783.5|12785.2|12784.1|12782.9|12781.8|109
1720173000000|2024-07-05 09:50:00|12784.9|12783.4|12788.5|12787|12788.6|12787.1|12784.1|12782.7|116
1720173300000|2024-07-05 09:55:00|12788.4|12786.9|12788.5|12787|12790.2|12788.9|12788.4|12786.9|135
1720173600000|2024-07-05 10:00:00|12788.4|12786.9|12787.7|12786.8|12788.5|12787|12786|12785.1|84
1720173900000|2024-07-05 10:05:00|12787.6|12786.7|12788.5|12787|12788.5|12787|12786|12784.6|82
1720174200000|2024-07-05 10:10:00|12788.4|12786.9|12789.2|12787.7|12789.3|12788.4|12787.9|12786.7|52
1720174500000|2024-07-05 10:15:00|12789.1|12787.6|12790.4|12789.5|12791.8|12790.9|12788|12787.1|137
1720174800000|2024-07-05 10:20:00|12790.3|12789.4|12788.2|12786.7|12790.4|12789.5|12788.1|12786.6|88
1720175100000|2024-07-05 10:25:00|12787.9|12787|12787.7|12786.8|12789.8|12788.9|12787.1|12785.9|124
1720175400000|2024-07-05 10:30:00|12787.6|12786.7|12785.8|12784.9|12787.8|12786.9|12784.9|12783.7|130
1720175700000|2024-07-05 10:35:00|12785.2|12784.3|12785.1|12783.6|12786.4|12784.9|12784|12782.6|169
1720176000000|2024-07-05 10:40:00|12785.2|12783.7|12786|12785.1|12786.8|12785.9|12784.1|12782.6|111
1720176300000|2024-07-05 10:45:00|12786.5|12785.6|12786.8|12785.9|12787.8|12786.9|12784.6|12783.7|96
1720176600000|2024-07-05 10:50:00|12786.9|12786|12786.9|12786|12788|12787.1|12785.9|12785|68
1720176900000|2024-07-05 10:55:00|12786.8|12785.9|12789.1|12787.6|12789.2|12788.2|12786.5|12785.6|111
1720177200000|2024-07-05 11:00:00|12789|12787.5|12786.9|12786|12789|12788|12786.1|12785.2|134
1720177500000|2024-07-05 11:05:00|12786.8|12785.9|12787.2|12785.7|12787.7|12786.2|12786.5|12785.6|62
1720177800000|2024-07-05 11:10:00|12787.3|12785.8|12787.9|12786.4|12788.3|12787|12786.9|12785.8|88
1720178100000|2024-07-05 11:15:00|12787.8|12786.3|12788.7|12787.8|12789|12788.1|12787.8|12786.3|73
1720178400000|2024-07-05 11:20:00|12788.6|12787.7|12788|12787.1|12789|12787.8|12786.9|12786|102
1720178700000|2024-07-05 11:25:00|12788.1|12787.2|12788.2|12786.7|12789.2|12788.1|12787.9|12786.6|117
1720179000000|2024-07-05 11:30:00|12788.8|12787.3|12787.4|12785.9|12789|12787.5|12787.2|12785.7|112
1720179300000|2024-07-05 11:35:00|12787.3|12785.8|12788.1|12786.6|12788.3|12787.1|12787.2|12785.7|78
1720179600000|2024-07-05 11:40:00|12787.9|12786.4|12787.1|12785.6|12788.2|12786.7|12786.3|12784.8|105
1720179900000|2024-07-05 11:45:00|12787.4|12785.9|12786.2|12784.7|12787.5|12786|12785.9|12784.4|144
1720180200000|2024-07-05 11:50:00|12786.1|12784.6|12784|12782.5|12786.2|12784.7|12783.8|12782.5|119
1720180500000|2024-07-05 11:55:00|12784.1|12782.6|12784.9|12784|12785.7|12784.8|12783.9|12782.6|111
1720180800000|2024-07-05 12:00:00|12785|12784.1|12789|12788.1|12790|12788.6|12784.8|12783.5|191
1720181100000|2024-07-05 12:05:00|12788.9|12788|12793.2|12791.7|12793.2|12791.7|12787.9|12786.6|162
1720181400000|2024-07-05 12:10:00|12793.1|12791.6|12791.7|12790.8|12794.9|12793.4|12791.7|12790.7|151
1720181700000|2024-07-05 12:15:00|12791.6|12790.7|12791|12789.5|12791.6|12790.7|12788.7|12787.3|227
1720182000000|2024-07-05 12:20:00|12791.2|12789.7|12792.8|12791.3|12793.8|12792.6|12789.8|12788.3|175
1720182300000|2024-07-05 12:25:00|12792.7|12791.2|12796.5|12789.2|12797.1|12791.2|12790.2|12788.7|252
1720182600000|2024-07-05 12:30:00|12796.2|12789.9|12798.8|12797.9|12811.9|12810.4|12768.1|12759|1656
1720182900000|2024-07-05 12:35:00|12799.1|12798.2|12787.7|12786.2|12802.2|12800.7|12785.9|12784.4|1292
1720183200000|2024-07-05 12:40:00|12787.9|12786.4|12802.4|12800.9|12802.6|12801.2|12786.1|12784.6|989
1720183500000|2024-07-05 12:45:00|12802|12801.1|12796.3|12795.4|12804.8|12803.7|12795.7|12794.3|913
1720183800000|2024-07-05 12:50:00|12796.5|12795.6|12796.9|12795.4|12801.9|12800.4|12794|12793.1|871
1720184100000|2024-07-05 12:55:00|12796.8|12795.3|12803.5|12802.6|12806.2|12804.7|12796|12794.5|683
1720184400000|2024-07-05 13:00:00|12803.4|12802.5|12798|12796.5|12805.9|12804.4|12797.2|12796.2|724
1720184700000|2024-07-05 13:05:00|12798.1|12796.6|12803.3|12802.4|12804.6|12803.6|12795.6|12794.1|722
1720185000000|2024-07-05 13:10:00|12803.5|12802.6|12807.9|12807|12810.6|12809.1|12803.1|12801.6|530
1720185300000|2024-07-05 13:15:00|12807.8|12806.9|12807.2|12806.3|12808.6|12807.1|12802.7|12801.2|553
1720185600000|2024-07-05 13:20:00|12807.3|12806.4|12808.2|12807.3|12808.2|12807.3|12802.6|12801.1|422
1720185900000|2024-07-05 13:25:00|12807.7|12806.8|12807.3|12806.4|12809.4|12808.2|12804.3|12803|394
1720186200000|2024-07-05 13:30:00|12807.2|12806.3|12810.5|12809.6|12811.4|12810.5|12803.4|12802.5|529
1720186500000|2024-07-05 13:35:00|12810.4|12809.5|12808.4|12807.5|12812.5|12811.4|12807.7|12806.8|442
1720186800000|2024-07-05 13:40:00|12808.5|12807.6|12814.1|12812.6|12815|12813.6|12806.6|12805.7|353
1720187100000|2024-07-05 13:45:00|12814|12812.5|12799.9|12798.4|12814|12812.5|12799.6|12798.1|490
1720187400000|2024-07-05 13:50:00|12800|12798.5|12796.4|12795.5|12801.5|12800|12791.5|12790|695
1720187700000|2024-07-05 13:55:00|12796.5|12795.6|12799.8|12798.3|12801.4|12800.5|12794.9|12793.4|408
1720188000000|2024-07-05 14:00:00|12799.7|12798.2|12791|12789.5|12799.7|12798.4|12789.4|12787.9|466
1720188300000|2024-07-05 14:05:00|12791.4|12789.9|12791.3|12790.4|12794.5|12793.6|12790.1|12788.6|624
1720188600000|2024-07-05 14:10:00|12790.9|12789.4|12794.5|12793|12797.5|12796|12789.2|12788.1|597
1720188900000|2024-07-05 14:15:00|12794.2|12792.7|12792|12790.5|12794.2|12792.9|12788.5|12787|517
1720189200000|2024-07-05 14:20:00|12792.1|12790.6|12792.4|12790.9|12794.6|12793.1|12790.5|12789|382
1720189500000|2024-07-05 14:25:00|12792.3|12790.8|12788.2|12786.7|12794.4|12792.9|12787.8|12786.3|451
1720189800000|2024-07-05 14:30:00|12788.3|12786.8|12791.5|12790|12794.3|12792.8|12788.1|12786.6|480
1720190100000|2024-07-05 14:35:00|12790.9|12789.4|12795.6|12794.1|12796.7|12795.2|12789.6|12788.1|434
1720190400000|2024-07-05 14:40:00|12795.7|12794.2|12800.5|12799.6|12801.6|12800.7|12795.1|12793.6|303
1720190700000|2024-07-05 14:45:00|12800.6|12799.7|12800.7|12799.2|12802.7|12801.2|12796.7|12795.8|300
1720191000000|2024-07-05 14:50:00|12800.8|12799.3|12799.7|12798.2|12801|12799.9|12797.3|12796.4|270
1720191300000|2024-07-05 14:55:00|12799.9|12798.4|12798.5|12797.6|12801|12799.5|12795.7|12794.8|318
1720191600000|2024-07-05 15:00:00|12798.4|12797.5|12797.8|12796.9|12799.9|12798.9|12796.5|12795.6|402
1720191900000|2024-07-05 15:05:00|12797.9|12797|12799.2|12797.7|12803.8|12802.5|12797.8|12796.9|389
1720192200000|2024-07-05 15:10:00|12799.1|12797.6|12799.8|12798.9|12802.8|12801.8|12797|12795.5|362
1720192500000|2024-07-05 15:15:00|12799.7|12798.8|12803.6|12802.1|12804.6|12803.1|12799.7|12798.6|292
1720192800000|2024-07-05 15:20:00|12803.3|12801.8|12804.8|12803.9|12806.4|12804.9|12803.3|12801.8|339
1720193100000|2024-07-05 15:25:00|12804.7|12803.8|12808.2|12806.7|12808.2|12806.7|12804.7|12803.4|210
1720193400000|2024-07-05 15:30:00|12808.1|12806.6|12809.3|12808.4|12811.2|12809.7|12808.1|12806.6|257
1720193700000|2024-07-05 15:35:00|12809.5|12808.6|12808.8|12807.9|12812.8|12811.7|12808.8|12807.9|313
1720194000000|2024-07-05 15:40:00|12808.5|12807.6|12807.2|12806.3|12809.9|12809|12806.9|12806|234
1720194300000|2024-07-05 15:45:00|12807.1|12806.2|12804.3|12803.4|12809.3|12807.8|12804.3|12803|212
1720194600000|2024-07-05 15:50:00|12804.2|12803.3|12805.5|12804|12806.6|12805.7|12803.7|12802.2|263
1720194900000|2024-07-05 15:55:00|12805.6|12804.1|12807.3|12806.4|12808.5|12807.6|12805.3|12803.8|215
1720195200000|2024-07-05 16:00:00|12807.4|12806.5|12805.9|12804.4|12808.8|12807.9|12805.8|12804.3|203
1720195500000|2024-07-05 16:05:00|12806|12804.5|12805.7|12804.2|12806.8|12805.3|12804.8|12803.3|204
1720195800000|2024-07-05 16:10:00|12805.8|12804.3|12806.2|12804.7|12807.1|12805.6|12803.7|12802.2|212
1720196100000|2024-07-05 16:15:00|12806.1|12804.6|12806|12804.5|12806.5|12805|12804|12802.5|142
1720196400000|2024-07-05 16:20:00|12805.8|12804.3|12808.1|12806.6|12809.1|12807.6|12804.9|12803.4|133
1720196700000|2024-07-05 16:25:00|12808.2|12806.7|12804.6|12803.1|12808.2|12806.7|12804.6|12803.1|125
1720197000000|2024-07-05 16:30:00|12804.5|12803|12801.5|12800|12805|12803.5|12801.1|12799.6|155
1720197300000|2024-07-05 16:35:00|12801.4|12799.9|12800.5|12799.6|12801.5|12800.5|12798.8|12797.5|154
1720197600000|2024-07-05 16:40:00|12800.4|12799.5|12797.3|12796.4|12800.5|12799.5|12797|12795.6|127
1720197900000|2024-07-05 16:45:00|12796.8|12795.9|12797.8|12796.3|12799|12797.6|12796.8|12795.7|121
1720198200000|2024-07-05 16:50:00|12797.9|12796.4|12796.8|12795.9|12798.5|12797|12796.8|12795.6|125
1720198500000|2024-07-05 16:55:00|12796.5|12795.6|12799.3|12797.8|12799.7|12798.6|12796.5|12795.6|129
1720198800000|2024-07-05 17:00:00|12799.2|12797.7|12804|12802.5|12804|12802.5|12798.9|12797.4|186
1720199100000|2024-07-05 17:05:00|12803.9|12802.4|12802|12800.5|12804.6|12803.1|12801.2|12799.7|200
1720199400000|2024-07-05 17:10:00|12801.9|12800.4|12802|12800.5|12802.9|12801.4|12801.3|12799.8|165
1720199700000|2024-07-05 17:15:00|12802.1|12800.6|12799.5|12798|12802.1|12800.6|12799.1|12797.6|96
1720200000000|2024-07-05 17:20:00|12799.4|12797.9|12800.9|12799.4|12801.8|12800.3|12798.8|12797.3|118
1720200300000|2024-07-05 17:25:00|12801|12799.5|12800.9|12799.4|12801.9|12800.4|12800.1|12798.6|97
1720200600000|2024-07-05 17:30:00|12800.8|12799.3|12800.7|12799.2|12801.7|12800.2|12799.4|12797.9|124
1720200900000|2024-07-05 17:35:00|12800.8|12799.3|12802.2|12800.7|12802.2|12800.7|12800.7|12799.2|96
1720201200000|2024-07-05 17:40:00|12802.7|12801.2|12805.1|12803.6|12805.8|12804.3|12802.4|12800.9|151
1720201500000|2024-07-05 17:45:00|12805|12803.5|12804.7|12803.2|12805.9|12804.4|12804.7|12803.2|106
1720201800000|2024-07-05 17:50:00|12804.8|12803.3|12804.8|12803.3|12805.8|12804.3|12804.2|12802.7|119
1720202100000|2024-07-05 17:55:00|12804.7|12803.2|12804.3|12802.8|12805.8|12804.3|12804.3|12802.8|118
1720202400000|2024-07-05 18:00:00|12804.5|12803|12805|12803.5|12805.9|12804.4|12804.5|12803|142
1720202700000|2024-07-05 18:05:00|12805.1|12803.6|12805.1|12803.6|12805.3|12803.9|12804.7|12803.5|45
1720203000000|2024-07-05 18:10:00|12804.8|12803.9|12806.2|12804.7|12806.6|12805.7|12804.8|12803.9|63
1720203300000|2024-07-05 18:15:00|12806.3|12804.8|12808.8|12807.3|12808.8|12807.3|12806.2|12804.7|47
1720203600000|2024-07-05 18:20:00|12808.9|12807.4|12808.8|12807.3|12809.6|12808.1|12808.3|12806.8|104
1720203900000|2024-07-05 18:25:00|12808.9|12807.4|12811|12809.5|12811.8|12810.3|12808.9|12807.4|102
1720204200000|2024-07-05 18:30:00|12810.9|12809.4|12812.4|12810.9|12812.7|12811.2|12808|12806.5|99
1720204500000|2024-07-05 18:35:00|12812.5|12811|12811.1|12809.6|12813.1|12811.8|12811.1|12809.6|99
1720204800000|2024-07-05 18:40:00|12811.2|12809.7|12812.9|12811.4|12813|12811.5|12811|12809.5|78
1720205100000|2024-07-05 18:45:00|12813|12811.5|12813|12811.5|12813.3|12811.8|12812.1|12810.6|90
1720205400000|2024-07-05 18:50:00|12813.1|12811.6|12817|12815.5|12817|12815.5|12813|12811.5|147
1720205700000|2024-07-05 18:55:00|12817.1|12815.6|12817.3|12815.8|12817.7|12816.2|12815.8|12814.3|140
1720206000000|2024-07-05 19:00:00|12817.2|12815.7|12816.7|12815.2|12817.4|12815.9|12815.8|12814.3|180
1720206300000|2024-07-05 19:05:00|12816.8|12815.3|12815|12813.5|12817.9|12816.7|12814.5|12813|151
1720206600000|2024-07-05 19:10:00|12815.2|12813.7|12814.1|12812.6|12815.3|12813.8|12813.6|12812.1|104
1720206900000|2024-07-05 19:15:00|12814|12812.5|12815.2|12813.7|12815.8|12814.3|12813.8|12812.3|107
1720207200000|2024-07-05 19:20:00|12815.3|12813.8|12815.1|12813.6|12815.8|12814.3|12814.8|12813.3|72
1720207500000|2024-07-05 19:25:00|12815.5|12814|12815|12813.5|12816.2|12814.7|12814.9|12813.4|106
1720207800000|2024-07-05 19:30:00|12814.9|12813.4|12815.9|12814.4|12815.9|12814.4|12814.7|12813.2|80
1720208100000|2024-07-05 19:35:00|12815.7|12814.2|12816.9|12815.4|12817|12815.5|12815.7|12814.2|89
1720208400000|2024-07-05 19:40:00|12816.8|12815.3|12816.6|12815.1|12817.2|12815.7|12815.9|12814.4|115
1720208700000|2024-07-05 19:45:00|12816.8|12815.3|12816.8|12815.3|12817.3|12815.8|12815.9|12814.4|121
1720209000000|2024-07-05 19:50:00|12817|12815.5|12816.6|12815.1|12818.1|12816.6|12816.2|12814.7|171
1720209300000|2024-07-05 19:55:00|12816.5|12815|12816.8|12815.3|12817|12815.5|12815.9|12814.4|142
1720209600000|2024-07-05 20:00:00|12816.9|12815.4|12816|12814.5|12817.1|12815.6|12815.6|12814.1|44
1720209900000|2024-07-05 20:05:00|12815.9|12814.4|12815.9|12814.4|12816.9|12815.4|12815.5|12814|65
1720210200000|2024-07-05 20:10:00|12816|12814.5|12816.7|12815.2|12816.8|12815.3|12816|12814.5|55
1720210500000|2024-07-05 20:15:00|12816.6|12815.1|12816.4|12814.9|12816.9|12815.4|12816|12814.5|33
1720210800000|2024-07-05 20:20:00|12816.3|12814.8|12816.5|12815|12816.7|12815.2|12816|12814.5|33
1720211100000|2024-07-05 20:25:00|12816.4|12814.9|12816.4|12814.9|12816.5|12815|12816.3|12814.8|25
1720211400000|2024-07-05 20:30:00|12816.5|12815|12816.5|12815|12816.8|12815.3|12816.4|12814.9|39
1720211700000|2024-07-05 20:35:00|12816.4|12814.9|12815.9|12814.4|12816.6|12815.1|12815.6|12814.1|25
1720212000000|2024-07-05 20:40:00|12816|12814.5|12816.7|12815.2|12817|12815.5|12816|12814.5|44
1720212300000|2024-07-05 20:45:00|12816.8|12815.3|12815.9|12814.4|12816.9|12815.4|12815.4|12813.9|60
1720212600000|2024-07-05 20:50:00|12815.8|12814.3|12815.5|12814|12816.2|12814.7|12814.4|12812.9|185
1720212900000|2024-07-05 20:55:00|12815.9|12813.5|12820.2|12810|12820.4|12814.7|12815.6|12809.7|355
1720382400000|2024-07-07 20:00:00|12798.4|12791.9|12799.2|12790.3|12804.6|12792.2|12796.8|12783.6|19
1720382700000|2024-07-07 20:05:00|12801.1|12790.4|12800.7|12790.6|12806.8|12790.7|12798.9|12784.8|21
1720383000000|2024-07-07 20:10:00|12806.8|12785.8|12799.4|12790.2|12806.8|12791.5|12798.9|12785.8|28
1720383300000|2024-07-07 20:15:00|12799.5|12791.1|12800.4|12791.3|12806.8|12791.7|12799.3|12784.4|27
1720383600000|2024-07-07 20:20:00|12802.5|12791.2|12801.1|12790.7|12807.3|12792|12799.3|12784.8|35
1720383900000|2024-07-07 20:25:00|12799.3|12790.4|12806|12785|12806|12791.2|12798.9|12784.8|23
1720384200000|2024-07-07 20:30:00|12805.8|12784.8|12802.1|12791.1|12806.6|12791.2|12798.9|12784.8|28
1720384500000|2024-07-07 20:35:00|12802|12791.6|12806.5|12785.5|12806.6|12791.6|12800.5|12785.5|26
1720384800000|2024-07-07 20:40:00|12802.5|12791.2|12800.4|12790|12806.9|12791.2|12800.4|12785.5|27
1720385100000|2024-07-07 20:45:00|12802.5|12791.2|12804.6|12783.8|12804.6|12791.2|12800.4|12783.8|13
1720385400000|2024-07-07 20:50:00|12803.5|12782.5|12804.6|12783.8|12804.6|12792.1|12800.4|12782.5|22
1720385700000|2024-07-07 20:55:00|12805.1|12783.4|12805.6|12792.6|12809.2|12792.6|12800.9|12783.4|16
1720386000000|2024-07-07 21:00:00|12807.3|12793.3|12807.1|12793.9|12808.6|12793.9|12804.9|12785.6|61
1720386300000|2024-07-07 21:05:00|12806.9|12793.7|12808.3|12790.3|12810.1|12793.9|12801.8|12781.1|70
1720386600000|2024-07-07 21:10:00|12808.4|12790.2|12806.6|12788.7|12810.1|12795.3|12806.3|12788.3|113
1720386900000|2024-07-07 21:15:00|12806.7|12788.6|12809.6|12798.1|12816|12801.1|12806.7|12788.6|83
1720387200000|2024-07-07 21:20:00|12808.3|12797.9|12803.9|12792|12810.5|12798.6|12803.2|12791.3|51
1720387500000|2024-07-07 21:25:00|12803.7|12791.8|12807.7|12795.8|12809.1|12797.2|12803.1|12791.2|46
1720387800000|2024-07-07 21:30:00|12807.5|12795.6|12809.4|12797.5|12811.9|12800|12805|12793.1|76
1720388100000|2024-07-07 21:35:00|12809.8|12797.9|12813.8|12801.9|12816|12804.1|12807.4|12795.5|135
1720388400000|2024-07-07 21:40:00|12813.7|12801.8|12816.5|12804.7|12817.6|12805.7|12812|12800.1|103
1720388700000|2024-07-07 21:45:00|12816.2|12804.3|12811.2|12799.3|12817.6|12806.1|12803.5|12791.6|82
1720389000000|2024-07-07 21:50:00|12811|12799.1|12810.6|12802.5|12812.4|12802.5|12809.8|12798.7|83
1720389300000|2024-07-07 21:55:00|12811.3|12802.7|12814.4|12804.1|12817|12805.1|12811.3|12802.7|90
1720389600000|2024-07-07 22:00:00|12813.9|12803.6|12816.6|12812.6|12817.9|12812.6|12812.5|12803.6|284
1720389900000|2024-07-07 22:05:00|12816.2|12812.3|12816.7|12815.2|12817.3|12815.2|12813.9|12811.6|115
1720390200000|2024-07-07 22:10:00|12817|12814.9|12815.9|12813.5|12817.3|12815.4|12815.6|12813.3|93
1720390500000|2024-07-07 22:15:00|12815.8|12813.4|12815.7|12813.6|12816.9|12814.6|12814.9|12813.3|95
1720390800000|2024-07-07 22:20:00|12815.5|12814|12812.4|12810.9|12815.6|12814.1|12811.7|12810.1|69
1720391100000|2024-07-07 22:25:00|12811.9|12810.4|12811.9|12810.4|12812.6|12811.1|12811.7|12810.2|58
1720391400000|2024-07-07 22:30:00|12812.1|12810|12811.1|12809.6|12812.2|12810.6|12810.1|12807.8|108
1720391700000|2024-07-07 22:35:00|12811.5|12810|12811.8|12810.3|12812.2|12810.5|12811.5|12809.8|54
1720392000000|2024-07-07 22:40:00|12811.9|12810.4|12811.8|12810.3|12812.2|12810.5|12811.6|12810.1|21
1720392300000|2024-07-07 22:45:00|12811.7|12810.2|12810.7|12809.2|12811.8|12810.3|12810.3|12808.8|31
1720392600000|2024-07-07 22:50:00|12810.8|12809.3|12809.7|12808.2|12810.8|12809.3|12809.7|12808.2|57
1720392900000|2024-07-07 22:55:00|12809.9|12808.4|12808|12806.5|12810.2|12808.7|12807.7|12806.2|53
1720393200000|2024-07-07 23:00:00|12808.4|12806.9|12808.8|12807.3|12809|12807.5|12805.9|12804.4|85
1720393500000|2024-07-07 23:05:00|12808.7|12807.2|12807.7|12806.2|12808.8|12807.3|12807.6|12806.1|59
1720393800000|2024-07-07 23:10:00|12807.9|12806.4|12808.8|12807.3|12809.4|12807.9|12807.8|12806.3|60
1720394100000|2024-07-07 23:15:00|12809.3|12807.8|12810.8|12809.3|12810.8|12809.3|12808.9|12807.4|45
1720394400000|2024-07-07 23:20:00|12810.7|12809.2|12809.9|12808.4|12810.9|12809.4|12809.7|12808.2|51
1720394700000|2024-07-07 23:25:00|12809.8|12808.3|12808.9|12807.4|12810.3|12808.8|12808.8|12807.3|33
1720395000000|2024-07-07 23:30:00|12809|12807.5|12808.9|12807.4|12809.2|12807.7|12808.6|12807.1|36
1720395300000|2024-07-07 23:35:00|12809|12807.5|12808.7|12807.2|12809.2|12807.7|12808|12806.5|46
1720395600000|2024-07-07 23:40:00|12808.8|12807.3|12807.6|12806.1|12809.8|12808.3|12807.6|12806.1|51
1720395900000|2024-07-07 23:45:00|12807.5|12806|12808.3|12806.8|12808.4|12806.9|12807.5|12806|83
1720396200000|2024-07-07 23:50:00|12808.2|12806.7|12808.6|12807.1|12809.2|12807.7|12807.5|12806|96
1720396500000|2024-07-07 23:55:00|12808.7|12807.2|12806.8|12805.3|12808.8|12807.3|12806.4|12804.9|71
1720396800000|2024-07-08 00:00:00|12806.7|12805.2|12807.6|12806.1|12808.7|12807.3|12806.2|12804.7|137
1720397100000|2024-07-08 00:05:00|12807.7|12806.2|12809.4|12807.9|12809.5|12808|12806.1|12805|77
1720397400000|2024-07-08 00:10:00|12809.1|12807.6|12808.9|12807.4|12809.6|12808.1|12807.2|12805.9|95
1720397700000|2024-07-08 00:15:00|12809|12807.5|12808.8|12807.9|12810.6|12809.1|12808.5|12807.5|85
1720398000000|2024-07-08 00:20:00|12809.1|12808.2|12807.9|12806.4|12809.6|12808.7|12807.7|12806.2|100
1720398300000|2024-07-08 00:25:00|12808|12806.5|12809.1|12807.6|12809.6|12808.1|12807.7|12806.5|94
1720398600000|2024-07-08 00:30:00|12808.8|12807.3|12804.8|12803.3|12809.1|12807.6|12804.7|12803.2|95
1720398900000|2024-07-08 00:35:00|12804.9|12803.4|12805.9|12804.4|12806.2|12804.7|12804.9|12803.4|87
1720399200000|2024-07-08 00:40:00|12806|12804.5|12805|12803.5|12806|12804.5|12803.7|12802.2|159
1720399500000|2024-07-08 00:45:00|12804.9|12803.4|12804.9|12803.4|12806|12804.5|12804|12802.5|126
1720399800000|2024-07-08 00:50:00|12805|12803.5|12804.8|12803.3|12805.9|12804.4|12804.3|12802.8|106
1720400100000|2024-07-08 00:55:00|12804.7|12803.2|12805.8|12804.3|12806.9|12805.4|12804.3|12803.1|107
1720400400000|2024-07-08 01:00:00|12805.5|12804.6|12803.7|12802.8|12805.9|12805|12803.7|12802.8|96
1720400700000|2024-07-08 01:05:00|12804.2|12803.3|12805.9|12804.4|12806.1|12804.6|12803.2|12802.2|104
1720401000000|2024-07-08 01:10:00|12805.8|12804.3|12806.5|12805|12806.6|12805.4|12804.7|12803.2|71
1720401300000|2024-07-08 01:15:00|12806.6|12805.1|12808|12806.5|12808|12806.6|12805.9|12804.4|85
1720401600000|2024-07-08 01:20:00|12808.6|12807.1|12806.5|12805.6|12808.8|12807.3|12805.7|12804.5|122
1720401900000|2024-07-08 01:25:00|12806.6|12805.7|12807.7|12806.8|12808.7|12807.3|12806.6|12805.4|89
1720402200000|2024-07-08 01:30:00|12807.6|12806.7|12809.4|12808.5|12809.5|12808.6|12807.3|12806.3|104
1720402500000|2024-07-08 01:35:00|12809.7|12808.2|12809.5|12808.6|12811.1|12809.6|12809.4|12808.1|121
1720402800000|2024-07-08 01:40:00|12809.4|12808.5|12809.8|12808.9|12810.1|12809.2|12809.1|12808.2|65
1720403100000|2024-07-08 01:45:00|12809.7|12808.8|12809.4|12808.5|12811|12809.8|12809.4|12808.5|63
1720403400000|2024-07-08 01:50:00|12809.6|12808.7|12810.7|12809.2|12810.8|12809.8|12809.5|12808.6|57
1720403700000|2024-07-08 01:55:00|12810.8|12809.3|12811.9|12811|12812.6|12811.1|12810.6|12809.3|94
1720404000000|2024-07-08 02:00:00|12811.8|12810.9|12809.7|12808.8|12812.1|12811|12809.7|12808.8|77
1720404300000|2024-07-08 02:05:00|12809.6|12808.7|12810.8|12809.9|12811|12810.1|12809.4|12808.3|54
1720404600000|2024-07-08 02:10:00|12810.7|12809.8|12810.8|12809.9|12811.4|12810.5|12810.6|12809.5|23
1720404900000|2024-07-08 02:15:00|12811.1|12810.2|12810.9|12809.4|12812|12810.8|12809.7|12808.6|98
1720405200000|2024-07-08 02:20:00|12810.6|12809.7|12810.1|12809.2|12810.9|12809.8|12809.8|12808.9|52
1720405500000|2024-07-08 02:25:00|12810.2|12809.3|12811.3|12810.4|12811.7|12810.8|12809.6|12808.4|42
1720405800000|2024-07-08 02:30:00|12811.6|12810.1|12812.1|12810.6|12812.1|12810.8|12810.2|12809.3|63
1720406100000|2024-07-08 02:35:00|12812|12810.5|12810.7|12809.8|12812|12810.8|12810.5|12809.4|64
1720406400000|2024-07-08 02:40:00|12811|12809.5|12811.4|12810.5|12811.4|12810.5|12810.7|12809.5|83
1720406700000|2024-07-08 02:45:00|12811.5|12810.6|12810.5|12809.6|12811.9|12811|12810.2|12808.9|75
1720407000000|2024-07-08 02:50:00|12810.4|12809.5|12808.3|12807.4|12810.5|12809.6|12808.3|12807.4|28
1720407300000|2024-07-08 02:55:00|12808.4|12807.5|12810.1|12808.6|12810.6|12809.7|12808.4|12807.5|67
1720407600000|2024-07-08 03:00:00|12810.7|12809.2|12810.8|12809.3|12811.1|12809.6|12809.4|12807.9|88
1720407900000|2024-07-08 03:05:00|12810.9|12809.4|12810.7|12809.2|12811.9|12810.4|12810|12808.5|97
1720408200000|2024-07-08 03:10:00|12810.6|12809.1|12809.8|12808.9|12811.4|12809.9|12809.8|12808.9|57
1720408500000|2024-07-08 03:15:00|12809.7|12808.8|12813|12811.5|12813.1|12811.6|12809.7|12808.8|69
1720408800000|2024-07-08 03:20:00|12813.1|12811.6|12816.1|12814.6|12816.5|12815|12812.7|12811.2|162
1720409100000|2024-07-08 03:25:00|12816.9|12815.4|12816.6|12815.1|12817.3|12815.8|12815.9|12814.4|80
1720409400000|2024-07-08 03:30:00|12816.7|12815.2|12817.6|12816.7|12818.8|12817.3|12816.7|12815.2|106
1720409700000|2024-07-08 03:35:00|12817.5|12816.6|12819|12817.5|12819.6|12818.1|12817.2|12815.7|119
1720410000000|2024-07-08 03:40:00|12818.9|12817.4|12817.8|12816.9|12819|12817.8|12817.6|12816.4|115
1720410300000|2024-07-08 03:45:00|12817.7|12816.8|12815|12813.5|12818.1|12816.8|12814.4|12813.3|61
1720410600000|2024-07-08 03:50:00|12814.8|12813.3|12814.8|12813.9|12815.2|12813.9|12814.5|12813.3|48
1720410900000|2024-07-08 03:55:00|12814.9|12814|12815|12813.5|12815.8|12814.8|12814.9|12813.5|54
1720411200000|2024-07-08 04:00:00|12815.1|12813.6|12813.6|12812.1|12815.3|12813.8|12812.7|12811.4|81
1720411500000|2024-07-08 04:05:00|12813.5|12812|12812.8|12811.3|12813.7|12812.2|12812.7|12811.2|49
1720411800000|2024-07-08 04:10:00|12812.5|12811|12813.2|12811.7|12813.3|12812.1|12812|12810.5|32
1720412100000|2024-07-08 04:15:00|12813.1|12811.6|12813.8|12812.3|12814.2|12812.7|12813|12811.5|46
1720412400000|2024-07-08 04:20:00|12813.7|12812.2|12813.2|12811.7|12814|12812.5|12813|12811.5|79
1720412700000|2024-07-08 04:25:00|12813.1|12811.6|12812.7|12811.2|12813.3|12811.8|12812.2|12810.7|109
1720413000000|2024-07-08 04:30:00|12812.8|12811.3|12813|12811.5|12813.3|12812|12811.7|12810.8|77
1720413300000|2024-07-08 04:35:00|12813.1|12811.6|12812.8|12811.9|12813.2|12812.1|12811.9|12811|51
1720413600000|2024-07-08 04:40:00|12813.1|12811.6|12812.9|12812|12813.4|12812.1|12812.5|12811.6|111
1720413900000|2024-07-08 04:45:00|12813|12812.1|12813.4|12811.9|12813.8|12812.9|12812.9|12811.8|34
1720414200000|2024-07-08 04:50:00|12813.2|12812.3|12814.6|12813.1|12814.6|12813.4|12813|12812.1|68
1720414500000|2024-07-08 04:55:00|12814.8|12813.3|12814.9|12814|12815.2|12814|12813.8|12812.5|85
1720414800000|2024-07-08 05:00:00|12815.2|12813.7|12815.9|12814.4|12817.1|12815.6|12814.7|12813.2|99
1720415100000|2024-07-08 05:05:00|12815.8|12814.3|12814.9|12813.4|12815.9|12814.4|12814.9|12813.4|38
1720415400000|2024-07-08 05:10:00|12814.8|12813.3|12813.5|12812|12815.3|12813.8|12813.1|12811.6|50
1720415700000|2024-07-08 05:15:00|12813.6|12812.1|12810.9|12810|12813.6|12812.1|12810.7|12809.2|79
1720416000000|2024-07-08 05:20:00|12810.8|12809.9|12811|12809.5|12811.3|12810.1|12810.2|12808.7|106
1720416300000|2024-07-08 05:25:00|12811.1|12809.6|12811.4|12809.9|12812.3|12810.8|12810.9|12809.4|50
1720416600000|2024-07-08 05:30:00|12811.5|12810|12810.9|12809.4|12812.3|12810.8|12810.8|12809.3|137
1720416900000|2024-07-08 05:35:00|12811|12809.5|12809.4|12807.9|12811.1|12809.6|12808.7|12807.2|128
1720417200000|2024-07-08 05:40:00|12809.5|12808|12810|12808.5|12810.7|12809.2|12809.5|12808|96
1720417500000|2024-07-08 05:45:00|12810.1|12808.6|12809|12807.5|12810.8|12809.3|12808.9|12807.4|105
1720417800000|2024-07-08 05:50:00|12808.9|12807.4|12808.8|12807.3|12809.3|12807.8|12808|12806.5|110
1720418100000|2024-07-08 05:55:00|12808.9|12807.4|12810.3|12808.8|12810.3|12808.8|12808.9|12807.4|106
1720418400000|2024-07-08 06:00:00|12810.7|12809.2|12811.1|12809.6|12811.5|12810|12808.1|12807.2|199
1720418700000|2024-07-08 06:05:00|12811.2|12809.7|12808|12806.5|12811.5|12810|12807.9|12806.4|217
1720419000000|2024-07-08 06:10:00|12807.9|12806.4|12806.3|12805.4|12809.1|12807.7|12805.9|12804.4|238
1720419300000|2024-07-08 06:15:00|12806.5|12805.6|12806.7|12805.2|12807.8|12806.7|12806.1|12805|180
1720419600000|2024-07-08 06:20:00|12806.6|12805.1|12805.9|12804.4|12807.1|12805.6|12805.8|12804.3|179
1720419900000|2024-07-08 06:25:00|12806|12804.5|12804.8|12803.3|12806.3|12804.8|12804.6|12803.1|136
1720420200000|2024-07-08 06:30:00|12804.7|12803.2|12807.6|12806.1|12807.8|12806.3|12803.9|12802.4|210
1720420500000|2024-07-08 06:35:00|12807.5|12806|12807.6|12806.7|12808.2|12807.2|12804.8|12803.3|211
1720420800000|2024-07-08 06:40:00|12807.7|12806.8|12809.5|12808.6|12809.7|12808.8|12805.8|12804.3|225
1720421100000|2024-07-08 06:45:00|12809.6|12808.7|12805.1|12804.2|12809.9|12808.7|12804.3|12803.4|190
1720421400000|2024-07-08 06:50:00|12805.4|12804.5|12804.9|12803.4|12806.8|12805.6|12804.5|12803.1|222
1720421700000|2024-07-08 06:55:00|12805|12803.5|12802.8|12801.9|12806.6|12805.7|12802.7|12801.2|224
1720422000000|2024-07-08 07:00:00|12802.9|12802|12804.6|12803.1|12805.7|12804.8|12800.5|12799.1|318
1720422300000|2024-07-08 07:05:00|12804.5|12803|12805.8|12804.9|12807.1|12805.7|12802.2|12801.3|283
1720422600000|2024-07-08 07:10:00|12806|12805.1|12805.8|12804.9|12806.9|12806|12803.7|12802.5|275
1720422900000|2024-07-08 07:15:00|12806.1|12805.2|12809.5|12808.6|12809.9|12808.7|12805.8|12804.5|241
1720423200000|2024-07-08 07:20:00|12809.6|12808.7|12812.7|12811.8|12813.2|12811.9|12809.6|12808.2|274
1720423500000|2024-07-08 07:25:00|12812.6|12811.7|12810.6|12809.1|12812.6|12811.7|12809.7|12808.2|225
1720423800000|2024-07-08 07:30:00|12810.7|12809.2|12810.8|12809.3|12812.6|12811.1|12809.5|12808|304
1720424100000|2024-07-08 07:35:00|12810.6|12809.1|12809|12807.5|12810.8|12809.3|12807.5|12806|215
1720424400000|2024-07-08 07:40:00|12809.1|12807.6|12809.8|12808.3|12810.9|12809.4|12807.6|12806.1|206
1720424700000|2024-07-08 07:45:00|12809.7|12808.2|12813.4|12812.5|12814.2|12812.7|12808.7|12807.2|229
1720425000000|2024-07-08 07:50:00|12813|12812.1|12813.4|12812.5|12815.3|12814.3|12811|12810.1|168
1720425300000|2024-07-08 07:55:00|12813.3|12812.4|12814.5|12813.6|12814.7|12813.7|12810.8|12809.3|217
1720425600000|2024-07-08 08:00:00|12814.7|12813.8|12819.3|12818.4|12819.3|12818.4|12814.1|12813.2|292
1720425900000|2024-07-08 08:05:00|12818.9|12818|12818.3|12817.4|12818.9|12818|12814.7|12813.8|222
1720426200000|2024-07-08 08:10:00|12818.4|12817.5|12819.6|12818.1|12819.9|12818.6|12817.2|12816.3|225
1720426500000|2024-07-08 08:15:00|12819.7|12818.2|12815.8|12814.3|12819.8|12818.3|12815.7|12814.2|242
1720426800000|2024-07-08 08:20:00|12815.7|12814.2|12815.4|12814.5|12817|12815.8|12814.4|12813.2|209
1720427100000|2024-07-08 08:25:00|12815.5|12814.6|12814.4|12813.5|12816.7|12815.5|12813.4|12812.4|149
1720427400000|2024-07-08 08:30:00|12814.7|12813.2|12821.5|12820.6|12821.9|12820.6|12814.6|12813.1|258
1720427700000|2024-07-08 08:35:00|12821.8|12820.3|12819.7|12818.2|12821.9|12820.4|12819.3|12818.1|179
1720428000000|2024-07-08 08:40:00|12819.6|12818.1|12821.5|12820|12821.8|12820.4|12819.6|12818.1|255
1720428300000|2024-07-08 08:45:00|12821.2|12819.7|12819.4|12818.5|12822|12820.6|12819.3|12818.3|194
1720428600000|2024-07-08 08:50:00|12819.1|12818.2|12819.4|12818.5|12821.8|12820.9|12818.5|12817.6|192
1720428900000|2024-07-08 08:55:00|12819.2|12818.3|12819.7|12818.8|12820.3|12819.4|12817.8|12816.6|192
1720429200000|2024-07-08 09:00:00|12819.6|12818.7|12817.6|12816.7|12819.6|12818.7|12817.4|12816.2|174
1720429500000|2024-07-08 09:05:00|12817.7|12816.8|12817.4|12816.5|12818.5|12817|12814.7|12813.2|242
1720429800000|2024-07-08 09:10:00|12817.5|12816.6|12817.4|12816.5|12817.9|12817|12816.3|12815.4|126
1720430100000|2024-07-08 09:15:00|12817.7|12816.2|12817.5|12816.6|12817.9|12816.9|12816.4|12815.1|127
1720430400000|2024-07-08 09:20:00|12817.8|12816.3|12814.7|12813.2|12817.8|12816.3|12814.2|12812.9|198
1720430700000|2024-07-08 09:25:00|12814.3|12812.8|12815.5|12814.6|12816.7|12815.8|12813.9|12812.4|165
1720431000000|2024-07-08 09:30:00|12815.6|12814.7|12815.5|12814.6|12815.7|12814.8|12814.5|12813.6|94
1720431300000|2024-07-08 09:35:00|12815.4|12814.5|12817.8|12816.3|12818.6|12817.1|12815.3|12814.4|93
1720431600000|2024-07-08 09:40:00|12817.6|12816.7|12820.4|12819.5|12820.4|12819.5|12816.7|12815.2|126
1720431900000|2024-07-08 09:45:00|12820.5|12819.6|12819.6|12818.7|12822.6|12821.7|12819.5|12818.6|116
1720432200000|2024-07-08 09:50:00|12819.7|12818.8|12820.7|12819.2|12822.2|12821.3|12819.6|12818.5|165
1720432500000|2024-07-08 09:55:00|12821.2|12819.8|12820|12818.5|12821.9|12820.8|12819.6|12818.1|182
1720432800000|2024-07-08 10:00:00|12820.1|12818.6|12819.5|12818.6|12821.5|12820.6|12819.5|12818.6|124
1720433100000|2024-07-08 10:05:00|12819.6|12818.7|12821|12819.5|12821.6|12820.7|12819.4|12818.5|162
1720433400000|2024-07-08 10:10:00|12821.1|12819.6|12824.4|12823.5|12824.7|12823.8|12820.6|12819.1|142
1720433700000|2024-07-08 10:15:00|12824.5|12823.6|12826.2|12825.3|12826.7|12825.8|12824.3|12823.4|177
1720434000000|2024-07-08 10:20:00|12825.6|12824.7|12822.7|12821.2|12826.8|12825.8|12822.6|12821.1|186
1720434300000|2024-07-08 10:25:00|12822.6|12821.1|12827.3|12826.4|12827.5|12826.6|12822.6|12821.1|193
1720434600000|2024-07-08 10:30:00|12827.4|12826.5|12826.5|12825|12831.3|12830.1|12825.8|12824.5|185
1720434900000|2024-07-08 10:35:00|12825.8|12824.9|12816.9|12815.4|12826.5|12825.6|12816.9|12815.4|245
1720435200000|2024-07-08 10:40:00|12816.8|12815.3|12819.4|12818.5|12820.6|12819.1|12816.5|12815.2|160
1720435500000|2024-07-08 10:45:00|12819.5|12818.6|12821.8|12820.3|12821.9|12820.4|12818.5|12817.6|127
1720435800000|2024-07-08 10:50:00|12821.7|12820.2|12823|12821.5|12823|12821.6|12821.2|12819.7|109
1720436100000|2024-07-08 10:55:00|12822.9|12821.4|12817.5|12816|12822.9|12821.4|12816.5|12815.5|218
1720436400000|2024-07-08 11:00:00|12817.4|12815.9|12815.8|12814.3|12819.6|12818.7|12814.9|12813.8|345
1720436700000|2024-07-08 11:05:00|12815.7|12814.2|12820.7|12819.2|12821.2|12819.7|12815.5|12814|216
1720437000000|2024-07-08 11:10:00|12820.8|12819.3|12821.9|12820.4|12823.1|12821.6|12820.8|12819.3|245
1720437300000|2024-07-08 11:15:00|12822.1|12820.6|12828|12826.5|12828.5|12827|12822.1|12820.6|287
1720437600000|2024-07-08 11:20:00|12828.1|12826.6|12825.8|12824.9|12828.1|12826.6|12824.6|12823.4|167
1720437900000|2024-07-08 11:25:00|12825.9|12825|12825.9|12824.4|12827|12826.1|12825.6|12824.3|164
1720438200000|2024-07-08 11:30:00|12825.8|12824.3|12828.4|12826.9|12828.7|12827.8|12825|12823.6|103
1720438500000|2024-07-08 11:35:00|12828.3|12826.8|12828.8|12827.9|12829.7|12828.3|12826.7|12825.2|145
1720438800000|2024-07-08 11:40:00|12828.9|12828|12829|12828.1|12829.9|12828.7|12826|12825.1|159
1720439100000|2024-07-08 11:45:00|12828.9|12828|12829.3|12827.8|12829.8|12828.9|12827.8|12826.5|137
1720439400000|2024-07-08 11:50:00|12829.2|12827.7|12829.3|12827.8|12830.2|12829.2|12828.6|12827.1|162
1720439700000|2024-07-08 11:55:00|12829.2|12827.7|12833.3|12831.8|12833.3|12831.8|12827.2|12826.1|161
1720440000000|2024-07-08 12:00:00|12833.4|12831.9|12834.8|12833.9|12834.9|12834|12832.9|12831.9|207
1720440300000|2024-07-08 12:05:00|12835.1|12834.2|12837.3|12835.8|12838.3|12836.8|12832.9|12832|116
1720440600000|2024-07-08 12:10:00|12837.4|12835.9|12839.3|12837.8|12840.3|12838.8|12837.4|12835.9|208
1720440900000|2024-07-08 12:15:00|12839.4|12837.9|12836.9|12835.4|12840.4|12838.9|12836.6|12835.1|266
1720441200000|2024-07-08 12:20:00|12836.8|12835.3|12838.1|12837.2|12839.6|12838.7|12835.9|12834.6|170
1720441500000|2024-07-08 12:25:00|12838|12837.1|12837.5|12836.6|12839.6|12838.7|12836.8|12835.4|154
1720441800000|2024-07-08 12:30:00|12837.6|12836.7|12839|12838.1|12839.5|12838.6|12837|12836.1|190
1720442100000|2024-07-08 12:35:00|12839.5|12838.6|12838.7|12837.8|12839.7|12838.8|12836.5|12835.3|155
1720442400000|2024-07-08 12:40:00|12838.9|12838|12839.7|12838.8|12840.1|12839.2|12837.5|12836.6|110
1720442700000|2024-07-08 12:45:00|12839.8|12838.9|12840.2|12838.7|12840.8|12839.6|12838.9|12837.6|226
1720443000000|2024-07-08 12:50:00|12840|12838.5|12838.9|12838|12840.5|12839.6|12836.7|12835.8|158
1720443300000|2024-07-08 12:55:00|12839.2|12838.3|12839|12837.5|12840.5|12839.5|12837.8|12836.9|179
1720443600000|2024-07-08 13:00:00|12839.1|12837.6|12839.5|12838.6|12840.7|12839.5|12837.8|12836.9|225
1720443900000|2024-07-08 13:05:00|12839.4|12838.5|12838|12836.5|12839.9|12838.8|12836.5|12835|175
1720444200000|2024-07-08 13:10:00|12838.4|12836.9|12839.4|12838.5|12839.5|12838.5|12837.7|12836.2|164
1720444500000|2024-07-08 13:15:00|12839.5|12838.6|12838.7|12837.8|12839.7|12838.8|12837.5|12836.1|175
1720444800000|2024-07-08 13:20:00|12838.5|12837.6|12839.8|12838.9|12840.4|12839.5|12837.5|12836.1|137
1720445100000|2024-07-08 13:25:00|12839.9|12839|12838.7|12837.8|12840.4|12839.4|12838.5|12837.6|131
1720445400000|2024-07-08 13:30:00|12838.9|12838|12844.9|12843.4|12845|12844|12838.8|12837.9|193
1720445700000|2024-07-08 13:35:00|12844.7|12843.2|12841.8|12840.9|12845|12843.5|12841|12840.1|280
1720446000000|2024-07-08 13:40:00|12841.6|12840.7|12838.8|12837.9|12843.1|12842.2|12838.5|12837.6|309
1720446300000|2024-07-08 13:45:00|12838.9|12838|12842.3|12840.8|12843.5|12842|12838.6|12837.7|275
1720446600000|2024-07-08 13:50:00|12842.4|12840.9|12842|12841.1|12842.8|12841.7|12840.5|12839.6|175
1720446900000|2024-07-08 13:55:00|12841.9|12841|12841.8|12840.3|12843.1|12841.6|12840.9|12839.8|231
1720447200000|2024-07-08 14:00:00|12841.7|12840.2|12842.8|12841.3|12843.2|12841.8|12840.7|12839.8|152
1720447500000|2024-07-08 14:05:00|12842.9|12841.4|12844.6|12843.7|12845|12844.1|12841.6|12840.1|164
1720447800000|2024-07-08 14:10:00|12844.2|12843.3|12844.8|12843.9|12846.1|12845.2|12843|12842.1|137
1720448100000|2024-07-08 14:15:00|12844.6|12843.7|12846.2|12844.7|12846.4|12844.9|12843.1|12842.2|196
1720448400000|2024-07-08 14:20:00|12846.3|12844.8|12844.9|12844|12846.5|12845|12844.4|12842.9|285
1720448700000|2024-07-08 14:25:00|12845|12844.1|12842.2|12840.7|12845.1|12844.2|12840.6|12839.2|255
1720449000000|2024-07-08 14:30:00|12842.1|12840.6|12840.1|12839.2|12842.2|12841.3|12838.8|12837.9|194
1720449300000|2024-07-08 14:35:00|12840|12839.1|12840.8|12839.9|12841.3|12840.4|12837.5|12836.6|143
1720449600000|2024-07-08 14:40:00|12840.6|12839.7|12839.9|12839|12842.3|12840.9|12839.9|12838.6|174
1720449900000|2024-07-08 14:45:00|12840|12839.1|12838.6|12837.7|12840.7|12839.8|12836.8|12835.9|169
1720450200000|2024-07-08 14:50:00|12838.5|12837.6|12835.2|12833.7|12839.8|12838.9|12835|12833.5|290
1720450500000|2024-07-08 14:55:00|12835|12833.5|12833.9|12833|12835|12833.5|12829.4|12828.4|246
1720450800000|2024-07-08 15:00:00|12834|12833.1|12830.8|12829.3|12834|12833.1|12828.9|12827.4|244
1720451100000|2024-07-08 15:05:00|12830.9|12829.4|12831.8|12830.9|12832|12831|12828.8|12827.7|167
1720451400000|2024-07-08 15:10:00|12831.9|12831|12829.9|12829|12831.9|12831|12828.8|12827.7|126
1720451700000|2024-07-08 15:15:00|12830.2|12829.3|12830.6|12829.7|12830.9|12830|12829|12828.1|105
1720452000000|2024-07-08 15:20:00|12830.1|12829.2|12832.3|12830.8|12833.3|12831.8|12829.1|12828.2|159
1720452300000|2024-07-08 15:25:00|12832.2|12830.7|12829.9|12829|12832.2|12830.7|12828.8|12827.9|90
1720452600000|2024-07-08 15:30:00|12830.1|12828.6|12828.5|12827.6|12831.1|12829.6|12827.8|12826.7|160
1720452900000|2024-07-08 15:35:00|12828.6|12827.7|12828.7|12827.8|12829.2|12827.9|12827.1|12825.8|163
1720453200000|2024-07-08 15:40:00|12828.8|12827.9|12827.5|12826|12828.9|12828|12827|12826|91
1720453500000|2024-07-08 15:45:00|12827.6|12826.1|12825.9|12825|12827.6|12826.3|12825.9|12824.7|133
1720453800000|2024-07-08 15:50:00|12826|12825.1|12827.3|12825.8|12827.3|12825.8|12825|12824.1|73
1720454100000|2024-07-08 15:55:00|12827.2|12825.7|12826.3|12824.8|12828.4|12826.9|12825.2|12823.7|145
1720454400000|2024-07-08 16:00:00|12826.2|12824.7|12823.9|12822.4|12826.9|12826|12822.6|12821.5|167
1720454700000|2024-07-08 16:05:00|12823.8|12822.3|12822.5|12821.6|12824.4|12823.4|12822.4|12821.5|115
1720455000000|2024-07-08 16:10:00|12822.6|12821.7|12822.6|12821.7|12823.9|12823|12821.8|12820.9|125
1720455300000|2024-07-08 16:15:00|12822.5|12821.6|12821.9|12820.4|12822.8|12821.9|12820.4|12819.5|112
1720455600000|2024-07-08 16:20:00|12822|12820.5|12821.8|12820.9|12822.4|12821|12820.5|12819.4|110
1720455900000|2024-07-08 16:25:00|12821.9|12821|12823.7|12822.8|12823.7|12822.8|12821.8|12820.9|88
1720456200000|2024-07-08 16:30:00|12823.9|12823|12823.1|12822.2|12824.1|12823.2|12821.7|12820.8|107
1720456500000|2024-07-08 16:35:00|12823|12822.1|12822.9|12821.4|12824.3|12822.9|12822.3|12820.8|142
1720456800000|2024-07-08 16:40:00|12823|12821.5|12822.6|12821.7|12823.9|12822.7|12822.6|12821.5|43
1720457100000|2024-07-08 16:45:00|12822.7|12821.8|12822.9|12822|12823.1|12822.2|12822.6|12821.7|44
1720457400000|2024-07-08 16:50:00|12822.8|12821.9|12822.2|12821.3|12823.1|12822.2|12821.8|12820.9|80
1720457700000|2024-07-08 16:55:00|12822.8|12821.9|12822.1|12820.6|12823.1|12822.2|12821.9|12820.4|57
1720458000000|2024-07-08 17:00:00|12822|12820.5|12820.9|12819.4|12822.2|12820.8|12820.9|12819.4|67
1720458300000|2024-07-08 17:05:00|12821|12819.5|12820|12819.1|12821.1|12819.7|12818.9|12817.4|112
1720458600000|2024-07-08 17:10:00|12820.1|12819.2|12820.9|12819.4|12822.4|12820.9|12820|12819|154
1720458900000|2024-07-08 17:15:00|12820.8|12819.3|12821.6|12820.7|12822.4|12820.9|12820.5|12819|138
1720459200000|2024-07-08 17:20:00|12821.7|12820.8|12822.3|12821.4|12823|12822.1|12821.5|12820.4|76
1720459500000|2024-07-08 17:25:00|12822.2|12821.3|12817.5|12816.6|12822.2|12821.3|12816.6|12815.7|97
1720459800000|2024-07-08 17:30:00|12817.4|12816.5|12816.7|12815.8|12817.8|12816.9|12816.5|12815.2|73
1720460100000|2024-07-08 17:35:00|12816.6|12815.7|12816.7|12815.8|12817.3|12816.3|12816.5|12815.4|56
1720460400000|2024-07-08 17:40:00|12816.8|12815.9|12817|12815.5|12817.2|12816|12816.2|12815.1|85
1720460700000|2024-07-08 17:45:00|12816.9|12815.4|12817.1|12816.2|12818.3|12817|12816.6|12815.4|101
1720461000000|2024-07-08 17:50:00|12817.2|12816.3|12817.5|12816|12819.3|12817.8|12816.5|12815.3|120
1720461300000|2024-07-08 17:55:00|12817.3|12816.4|12818.6|12817.1|12818.6|12817.1|12815.4|12814.5|77
1720461600000|2024-07-08 18:00:00|12818.5|12817|12816.9|12815.4|12818.6|12817.1|12816.7|12815.2|133
1720461900000|2024-07-08 18:05:00|12816.8|12815.3|12815|12813.5|12816.8|12815.3|12814.5|12813.3|62
1720462200000|2024-07-08 18:10:00|12814.9|12813.4|12813.5|12812.6|12815|12813.5|12813.3|12812.4|33
1720462500000|2024-07-08 18:15:00|12813.7|12812.8|12814.2|12813.3|12814.6|12813.4|12813.5|12812.6|45
1720462800000|2024-07-08 18:20:00|12814.3|12813.4|12813.4|12812.5|12814.4|12813.5|12813.4|12812|75
1720463100000|2024-07-08 18:25:00|12813.5|12812.6|12813.5|12812.6|12814.8|12813.3|12813.4|12812.1|76
1720463400000|2024-07-08 18:30:00|12813.6|12812.7|12814|12812.5|12814.2|12812.7|12812.8|12811.8|39
1720463700000|2024-07-08 18:35:00|12814.1|12812.6|12811.6|12810.7|12814.1|12812.6|12811.4|12810.5|43
1720464000000|2024-07-08 18:40:00|12811.5|12810.6|12809.6|12808.7|12811.5|12810.6|12808.5|12807.6|74
1720464300000|2024-07-08 18:45:00|12809.5|12808.6|12810.9|12809.4|12811.1|12809.6|12808.6|12807.1|66
1720464600000|2024-07-08 18:50:00|12810.8|12809.3|12811.1|12809.6|12811.8|12810.7|12810.5|12809.2|83
1720464900000|2024-07-08 18:55:00|12811|12809.5|12812.6|12811.1|12812.9|12811.4|12811|12809.5|73
1720465200000|2024-07-08 19:00:00|12812.8|12811.3|12812.5|12811.6|12812.9|12811.8|12812.3|12810.9|116
1720465500000|2024-07-08 19:05:00|12812.4|12811.5|12811.8|12810.3|12812.8|12811.6|12811.5|12810.2|98
1720465800000|2024-07-08 19:10:00|12811.7|12810.2|12811.7|12810.2|12812|12810.7|12810.7|12809.8|81
1720466100000|2024-07-08 19:15:00|12811.6|12810.1|12810.7|12809.8|12811.6|12810.5|12810.4|12809.5|80
1720466400000|2024-07-08 19:20:00|12810.6|12809.7|12809.5|12808.6|12810.6|12809.7|12809.3|12808|56
1720466700000|2024-07-08 19:25:00|12809.4|12808.5|12809.6|12808.7|12809.9|12808.7|12809.2|12807.9|45
1720467000000|2024-07-08 19:30:00|12810|12808.5|12810.8|12809.3|12811|12809.5|12809.6|12808.1|58
1720467300000|2024-07-08 19:35:00|12810.7|12809.2|12810|12808.5|12810.9|12809.4|12809.7|12808.2|88
1720467600000|2024-07-08 19:40:00|12809.9|12808.4|12809.5|12808|12810.2|12808.7|12808.6|12807.1|77
1720467900000|2024-07-08 19:45:00|12809.6|12808.1|12809.6|12808.1|12810|12808.5|12808.8|12807.3|91
1720468200000|2024-07-08 19:50:00|12809.7|12808.2|12810.3|12808.8|12810.9|12809.4|12809.2|12807.7|80
1720468500000|2024-07-08 19:55:00|12810.4|12808.9|12810.4|12808.9|12810.5|12809|12809.2|12807.7|149
1720468800000|2024-07-08 20:00:00|12810.1|12809.2|12809.6|12808.7|12811|12809.7|12809.6|12808.3|45
1720469100000|2024-07-08 20:05:00|12809.8|12808.3|12809.8|12808.3|12809.9|12808.8|12809|12807.7|17
1720469400000|2024-07-08 20:10:00|12809.7|12808.2|12809.1|12807.6|12809.8|12808.3|12808.7|12807.3|25
1720469700000|2024-07-08 20:15:00|12808.8|12807.9|12810|12808.5|12810|12808.5|12808.6|12807.4|35
1720470000000|2024-07-08 20:20:00|12809.9|12808.4|12809.9|12808.4|12810.1|12808.6|12809.6|12808.1|22
1720470300000|2024-07-08 20:25:00|12809.5|12808.6|12809.6|12808.1|12809.9|12808.7|12809.5|12808|36
1720470600000|2024-07-08 20:30:00|12809.5|12808.6|12809.9|12808.4|12810|12808.9|12809.4|12808.2|40
1720470900000|2024-07-08 20:35:00|12809.8|12808.3|12808.7|12807.2|12809.8|12808.3|12808.7|12807.2|30
1720471200000|2024-07-08 20:40:00|12808.8|12807.3|12808.6|12807.1|12809.1|12807.6|12808.5|12807|35
1720471500000|2024-07-08 20:45:00|12808.7|12807.2|12807.8|12806.3|12808.9|12807.4|12807.5|12806|48
1720471800000|2024-07-08 20:50:00|12807.5|12806|12807.1|12805.6|12807.9|12806.4|12807|12805.5|33
1720472100000|2024-07-08 20:55:00|12807.5|12805.1|12808.6|12804.7|12808.8|12805.5|12807.3|12804.6|56
1720472400000|2024-07-08 21:00:00|12808.7|12804.3|12816.9|12805|12816.9|12805|12808.7|12802.9|8
1720472700000|2024-07-08 21:05:00|12817.2|12805.3|12820.2|12808.3|12820.7|12808.8|12816.7|12804.8|12
1720473000000|2024-07-08 21:10:00|12820.1|12808.2|12818.6|12806.7|12820.1|12808.2|12815|12803.1|20
1720473300000|2024-07-08 21:15:00|12818.7|12806.8|12819.9|12808|12820.1|12808.2|12818|12806.1|23
1720473600000|2024-07-08 21:20:00|12820.1|12808.2|12814.2|12802.3|12820.8|12808.9|12814.1|12802.2|21
1720473900000|2024-07-08 21:25:00|12814.1|12802.2|12814|12802.1|12814.3|12802.4|12814|12802.1|9
1720474200000|2024-07-08 21:30:00|12814.4|12802.5|12813.5|12801.6|12814.5|12802.6|12813.5|12801.6|33
1720474500000|2024-07-08 21:35:00|12813.4|12801.5|12812.5|12804.8|12814.7|12804.9|12812.5|12800.8|20
1720474800000|2024-07-08 21:40:00|12814.4|12804.6|12813.4|12801.5|12814.4|12804.6|12813.4|12801.5|16
1720475100000|2024-07-08 21:45:00|12813.5|12801.6|12816.6|12804.7|12818.2|12806.3|12810.7|12801.6|83
1720475400000|2024-07-08 21:50:00|12817.2|12805.3|12811.1|12802.2|12818.3|12806.4|12811.1|12801.8|140
1720475700000|2024-07-08 21:55:00|12811.3|12802.3|12815.2|12803.3|12815.8|12803.9|12811.2|12801.9|63
1720476000000|2024-07-08 22:00:00|12815.3|12803.4|12809.9|12806.6|12815.3|12807.3|12809|12802.6|46
1720476300000|2024-07-08 22:05:00|12809.4|12807.1|12809.6|12808.1|12810.5|12808.2|12808.8|12806.7|28
1720476600000|2024-07-08 22:10:00|12809.5|12808|12809|12807.5|12810.1|12808.6|12809|12807.5|18
1720476900000|2024-07-08 22:15:00|12808.9|12807.4|12809.4|12807|12810.4|12808|12808.6|12806.9|31
1720477200000|2024-07-08 22:20:00|12809.3|12807.4|12809|12807.5|12809.5|12807.6|12808.8|12807|25
1720477500000|2024-07-08 22:25:00|12809.1|12807.6|12809.1|12807.6|12809.4|12807.9|12808.3|12806.8|49
1720477800000|2024-07-08 22:30:00|12809|12807.5|12809.1|12807.6|12809.1|12807.6|12808.5|12807|57
1720478100000|2024-07-08 22:35:00|12809|12807.5|12809|12807.5|12809.1|12807.6|12809|12807.5|7
1720478400000|2024-07-08 22:40:00|12809.1|12807.6|12809|12807.5|12809.1|12807.6|12807.8|12806.3|21
1720478700000|2024-07-08 22:45:00|12809.1|12807.6|12809.1|12807.6|12809.1|12807.6|12809|12807.5|25
1720479000000|2024-07-08 22:50:00|12809|12807.5|12809.2|12807.7|12809.2|12807.7|12809|12807.5|12
1720479300000|2024-07-08 22:55:00|12809.1|12807.6|12809.7|12808.2|12810.1|12808.6|12809.1|12807.6|54
1720479600000|2024-07-08 23:00:00|12809.8|12808.3|12810.1|12808.6|12810.4|12808.9|12809.1|12807.6|59
1720479900000|2024-07-08 23:05:00|12810.4|12808.9|12812.2|12810.7|12812.2|12810.7|12810.2|12808.7|30
1720480200000|2024-07-08 23:10:00|12812.1|12810.6|12812.2|12810.7|12812.2|12810.7|12811.2|12809.7|40
1720480500000|2024-07-08 23:15:00|12812.1|12810.6|12812.8|12811.3|12813.1|12811.6|12811.7|12810.3|31
1720480800000|2024-07-08 23:20:00|12812.5|12811|12812.3|12810.8|12813.5|12812|12812.1|12810.6|71
1720481100000|2024-07-08 23:25:00|12812.4|12810.9|12813.1|12811.6|12813.1|12811.6|12812.2|12810.7|25
1720481400000|2024-07-08 23:30:00|12813.2|12811.7|12814.1|12812.6|12814.2|12812.7|12813.2|12811.7|35
1720481700000|2024-07-08 23:35:00|12814.3|12812.8|12814.4|12812.9|12814.5|12813|12814.1|12812.6|32
1720482000000|2024-07-08 23:40:00|12814.3|12812.8|12815.3|12813.8|12815.4|12813.9|12814.3|12812.8|71
1720482300000|2024-07-08 23:45:00|12815.2|12813.7|12815.3|12813.8|12816.2|12814.7|12814.8|12813.6|40
1720482600000|2024-07-08 23:50:00|12815.2|12813.7|12816.1|12814.6|12816.1|12814.6|12814.7|12813.5|76
1720482900000|2024-07-08 23:55:00|12816.3|12814.8|12816.1|12814.6|12816.5|12815|12815.2|12813.7|88
1720483200000|2024-07-09 00:00:00|12816.3|12814.8|12814.9|12813.4|12817.5|12816|12814.6|12813.3|103
1720483500000|2024-07-09 00:05:00|12814.8|12813.3|12816|12814.5|12817.5|12816|12814.7|12813.3|85
1720483800000|2024-07-09 00:10:00|12816.1|12814.6|12817.1|12815.6|12817.2|12815.7|12815.4|12813.9|64
1720484100000|2024-07-09 00:15:00|12817.2|12815.7|12814|12812.5|12817.2|12815.7|12814|12812.5|96
1720484400000|2024-07-09 00:20:00|12813.8|12812.3|12814.2|12812.7|12814.4|12813.2|12813.4|12811.9|88
1720484700000|2024-07-09 00:25:00|12813.9|12812.4|12814.2|12812.7|12814.7|12813.2|12813.8|12812.3|47
1720485000000|2024-07-09 00:30:00|12814.1|12812.6|12810.8|12809.3|12814.2|12812.9|12810.7|12809.2|88
1720485300000|2024-07-09 00:35:00|12810.7|12809.2|12813.2|12811.7|12814|12812.5|12809.8|12808.3|83
1720485600000|2024-07-09 00:40:00|12813.1|12811.6|12811.1|12810.2|12813.1|12811.6|12811.1|12810.2|105
1720485900000|2024-07-09 00:45:00|12811|12810.1|12810.2|12809.3|12811.2|12810.3|12810.2|12809.3|29
1720486200000|2024-07-09 00:50:00|12810|12809.1|12808.1|12807.2|12810|12809.1|12807.8|12806.6|99
1720486500000|2024-07-09 00:55:00|12808|12807.1|12809.1|12807.6|12809.3|12808|12807.9|12807|115
1720486800000|2024-07-09 01:00:00|12809.2|12807.7|12807.9|12806.4|12809.4|12807.9|12807.9|12806.4|97
1720487100000|2024-07-09 01:05:00|12808|12806.5|12808.9|12807.4|12808.9|12807.4|12807.9|12806.4|54
1720487400000|2024-07-09 01:10:00|12808.8|12807.3|12808.9|12807.4|12810|12808.5|12808.8|12807.3|53
1720487700000|2024-07-09 01:15:00|12808.8|12807.3|12808.1|12806.6|12809|12807.5|12807.8|12806.3|107
1720488000000|2024-07-09 01:20:00|12808|12806.5|12806.4|12805.5|12808.2|12806.7|12806.1|12804.6|100
1720488300000|2024-07-09 01:25:00|12806.5|12805.6|12807.7|12806.8|12808|12806.8|12806.5|12805.6|44
1720488600000|2024-07-09 01:30:00|12807.8|12806.3|12806|12804.5|12807.8|12806.3|12806|12804.5|99
1720488900000|2024-07-09 01:35:00|12805.9|12804.4|12805.1|12803.6|12806.3|12804.8|12804.6|12803.1|96
1720489200000|2024-07-09 01:40:00|12804.9|12804|12804.9|12804|12806|12805.1|12804.4|12803.5|58
1720489500000|2024-07-09 01:45:00|12804.8|12803.9|12802.9|12801.4|12804.8|12803.9|12801.7|12800.2|110
1720489800000|2024-07-09 01:50:00|12803|12801.5|12802.9|12802|12803.8|12802.3|12802.1|12800.6|122
1720490100000|2024-07-09 01:55:00|12803|12802.1|12804.1|12802.6|12804.7|12803.2|12803|12801.5|122
1720490400000|2024-07-09 02:00:00|12804|12802.5|12802.5|12801|12804|12802.5|12802.1|12800.6|102
1720490700000|2024-07-09 02:05:00|12802.7|12801.2|12801.1|12799.6|12802.7|12801.2|12799.2|12798.1|147
1720491000000|2024-07-09 02:10:00|12801|12799.5|12800.1|12798.6|12802|12800.9|12800.1|12798.6|136
1720491300000|2024-07-09 02:15:00|12800.2|12798.7|12801.1|12799.6|12801.4|12800.1|12800.2|12798.7|76
1720491600000|2024-07-09 02:20:00|12801.2|12799.7|12804.1|12802.6|12804.1|12802.6|12801.2|12799.7|93
1720491900000|2024-07-09 02:25:00|12804.2|12802.7|12803.5|12802|12804.3|12803|12803|12801.6|41
1720492200000|2024-07-09 02:30:00|12803.2|12802.3|12805.9|12805|12806.3|12805.2|12803.2|12802.3|112
1720492500000|2024-07-09 02:35:00|12805.8|12804.9|12805.9|12805|12806|12805.1|12805.6|12804.7|33
1720492800000|2024-07-09 02:40:00|12806|12805.1|12805.9|12805|12806.1|12805.2|12805.7|12804.3|35
1720493100000|2024-07-09 02:45:00|12806.1|12804.6|12805.9|12805|12806.3|12805.4|12805.8|12804.6|104
1720493400000|2024-07-09 02:50:00|12806|12805.1|12805.5|12804|12806.1|12805.2|12804.9|12803.7|56
1720493700000|2024-07-09 02:55:00|12805.4|12803.9|12804.7|12803.2|12805.8|12804.9|12804.6|12803.1|49
1720494000000|2024-07-09 03:00:00|12804.8|12803.3|12805.2|12803.7|12805.3|12804.2|12804.2|12802.7|117
1720494300000|2024-07-09 03:05:00|12805.1|12803.6|12804.8|12803.3|12805.3|12804|12804.7|12803.2|118
1720494600000|2024-07-09 03:10:00|12804.9|12803.4|12805.6|12804.1|12805.8|12804.3|12804.7|12803.2|177
1720494900000|2024-07-09 03:15:00|12805.3|12803.8|12806.7|12805.2|12807|12805.5|12805.1|12803.6|91
1720495200000|2024-07-09 03:20:00|12806.6|12805.1|12805.7|12804.2|12807|12805.5|12804.9|12803.4|142
1720495500000|2024-07-09 03:25:00|12805.8|12804.3|12804.8|12803.3|12805.8|12804.3|12804.5|12803|102
1720495800000|2024-07-09 03:30:00|12804.7|12803.2|12806.1|12804.6|12806.6|12805.1|12804.7|12803.2|94
1720496100000|2024-07-09 03:35:00|12806|12804.5|12806.8|12805.3|12806.9|12805.4|12805.5|12804.3|36
1720496400000|2024-07-09 03:40:00|12806.9|12805.4|12806.8|12805.3|12807|12805.5|12806|12804.5|72
1720496700000|2024-07-09 03:45:00|12806.9|12805.4|12806.9|12805.4|12807.9|12806.4|12806.5|12805|116
1720497000000|2024-07-09 03:50:00|12806.8|12805.3|12805.9|12804.4|12806.8|12805.3|12805.5|12804|64
1720497300000|2024-07-09 03:55:00|12806|12804.5|12805.8|12804.3|12806.2|12804.7|12805.6|12804.1|125
1720497600000|2024-07-09 04:00:00|12806.2|12804.7|12805.7|12804.2|12806.2|12804.7|12805|12803.5|146
1720497900000|2024-07-09 04:05:00|12805.8|12804.3|12806.9|12805.4|12807|12805.5|12805.4|12803.9|132
1720498200000|2024-07-09 04:10:00|12807|12805.5|12807.8|12806.3|12808.2|12806.7|12806.9|12805.4|34
1720498500000|2024-07-09 04:15:00|12807.9|12806.4|12809.1|12807.6|12809.3|12807.8|12807.6|12806.3|95
1720498800000|2024-07-09 04:20:00|12809|12807.5|12807.9|12806.4|12809.2|12807.7|12807.6|12806.3|85
1720499100000|2024-07-09 04:25:00|12808|12806.5|12808|12806.5|12808.1|12806.6|12807.7|12806.2|105
1720499400000|2024-07-09 04:30:00|12807.9|12806.4|12807|12805.5|12807.9|12806.4|12806.7|12805.2|89
1720499700000|2024-07-09 04:35:00|12807.1|12805.6|12806.9|12805.4|12807.5|12806|12806.7|12805.2|131
1720500000000|2024-07-09 04:40:00|12806.8|12805.3|12807.9|12806.4|12807.9|12806.4|12806.7|12805.2|112
1720500300000|2024-07-09 04:45:00|12808.1|12806.6|12808.8|12807.3|12809.5|12808|12808.1|12806.6|123
1720500600000|2024-07-09 04:50:00|12808.7|12807.2|12809|12807.5|12809|12807.5|12808.6|12807.1|58
1720500900000|2024-07-09 04:55:00|12809.2|12807.7|12809.1|12807.6|12809.6|12808.1|12808.8|12807.3|60
1720501200000|2024-07-09 05:00:00|12808.9|12808|12809.9|12809|12810.1|12809.2|12808.8|12807.9|56
1720501500000|2024-07-09 05:05:00|12810.5|12808.9|12808.8|12807.3|12810.5|12809.1|12808.2|12806.9|45
1720501800000|2024-07-09 05:10:00|12808.9|12807.4|12806.1|12804.6|12809|12807.5|12805.8|12804.6|41
1720502100000|2024-07-09 05:15:00|12806.2|12804.7|12806.9|12806|12807.3|12806|12805.9|12804.4|78
1720502400000|2024-07-09 05:20:00|12807|12806.1|12808|12807.1|12808.1|12807.2|12806.5|12805.6|21
1720502700000|2024-07-09 05:25:00|12807.9|12807|12809.1|12808.2|12809.1|12808.2|12807.9|12807|27
1720503000000|2024-07-09 05:30:00|12809|12808.1|12809.4|12807.9|12810.2|12808.9|12809|12807.6|82
1720503300000|2024-07-09 05:35:00|12809.1|12807.6|12808.9|12807.4|12809.4|12807.9|12808.3|12806.8|42
1720503600000|2024-07-09 05:40:00|12809|12807.5|12807.8|12806.3|12809.1|12807.6|12807.8|12806.3|74
1720503900000|2024-07-09 05:45:00|12807.7|12806.2|12807.1|12805.6|12808.1|12806.9|12807|12805.5|113
1720504200000|2024-07-09 05:50:00|12807.2|12805.7|12807.6|12806.1|12807.9|12806.4|12806.7|12805.2|113
1720504500000|2024-07-09 05:55:00|12807.8|12806.3|12810.4|12809.5|12812.1|12810.6|12807.8|12806.3|115
1720504800000|2024-07-09 06:00:00|12811|12810.1|12812.6|12811.7|12812.6|12811.7|12810.8|12809.9|175
1720505100000|2024-07-09 06:05:00|12812.7|12811.8|12810.5|12809|12812.9|12812|12809.8|12808.3|129
1720505400000|2024-07-09 06:10:00|12810.1|12808.6|12806.9|12805.4|12810.1|12808.6|12806.7|12805.2|224
1720505700000|2024-07-09 06:15:00|12807|12805.5|12804.5|12803.6|12807|12805.7|12803.5|12802.6|101
1720506000000|2024-07-09 06:20:00|12804.6|12803.7|12807.9|12807|12808.8|12807.9|12804.6|12803.7|81
1720506300000|2024-07-09 06:25:00|12807.8|12806.9|12807.8|12806.9|12809.5|12808.6|12807.1|12805.6|118
1720506600000|2024-07-09 06:30:00|12807.7|12806.8|12806.9|12806|12807.8|12806.9|12806.2|12805.3|120
1720506900000|2024-07-09 06:35:00|12807|12806.1|12807.7|12806.8|12808|12807.1|12806.6|12805.7|90
1720507200000|2024-07-09 06:40:00|12807.8|12806.9|12808.4|12807.5|12808.5|12807.6|12806.6|12805.7|94
1720507500000|2024-07-09 06:45:00|12808.3|12807.4|12807.7|12806.8|12808.6|12807.7|12806.5|12805|62
1720507800000|2024-07-09 06:50:00|12807.5|12806.6|12806.5|12805.6|12808.1|12807.2|12806.5|12805.6|77
1720508100000|2024-07-09 06:55:00|12806.6|12805.7|12807.2|12806.3|12807.4|12806.5|12806.1|12805.2|78
1720508400000|2024-07-09 07:00:00|12807.6|12806.7|12810.9|12809.4|12812.3|12810.8|12807.6|12806.7|204
1720508700000|2024-07-09 07:05:00|12811.1|12809.6|12810.8|12809.3|12813|12811.5|12810.7|12809.2|185
1720509000000|2024-07-09 07:10:00|12810.9|12809.4|12809.2|12807.7|12812.2|12810.7|12809.2|12807.7|176
1720509300000|2024-07-09 07:15:00|12809.3|12807.8|12807.6|12806.7|12810.2|12808.9|12807.1|12805.6|203
1720509600000|2024-07-09 07:20:00|12807.7|12806.8|12805.7|12804.2|12808|12806.8|12804.9|12803.4|221
1720509900000|2024-07-09 07:25:00|12805.4|12803.9|12808.2|12806.7|12808.2|12806.7|12804.9|12803.4|156
1720510200000|2024-07-09 07:30:00|12808.1|12806.6|12806.9|12806|12808.2|12806.9|12806.9|12805.6|129
1720510500000|2024-07-09 07:35:00|12806.8|12805.9|12806.3|12804.8|12806.8|12805.9|12803.7|12802.8|185
1720510800000|2024-07-09 07:40:00|12806.6|12805.1|12803|12801.5|12807.9|12806.4|12803|12801.5|214
1720511100000|2024-07-09 07:45:00|12802.5|12801|12800.8|12799.3|12802.8|12801.3|12797.3|12795.8|239
1720511400000|2024-07-09 07:50:00|12800.9|12799.4|12801.2|12799.7|12802.2|12800.7|12798.8|12797.3|145
1720511700000|2024-07-09 07:55:00|12801.3|12799.8|12798.8|12797.3|12802.3|12800.8|12798.1|12796.6|189
1720512000000|2024-07-09 08:00:00|12798.5|12797.6|12800.2|12799.3|12801|12800.1|12796.7|12795.8|164
1720512300000|2024-07-09 08:05:00|12800.5|12799.6|12802.2|12800.7|12802.9|12801.4|12800.5|12799.5|153
1720512600000|2024-07-09 08:10:00|12802.3|12800.8|12803.1|12801.6|12803.6|12802.1|12801|12799.5|175
1720512900000|2024-07-09 08:15:00|12803.2|12801.7|12805.4|12803.9|12806.2|12804.7|12803.1|12801.6|152
1720513200000|2024-07-09 08:20:00|12805.3|12803.8|12806.4|12804.9|12806.4|12804.9|12805|12803.5|143
1720513500000|2024-07-09 08:25:00|12806.5|12805|12804|12802.5|12806.5|12805|12803.3|12801.8|158
1720513800000|2024-07-09 08:30:00|12803.7|12802.8|12803|12802.1|12804.9|12803.4|12801.8|12800.9|198
1720514100000|2024-07-09 08:35:00|12802.9|12802|12805.8|12804.3|12806.6|12805.1|12802.9|12802|140
1720514400000|2024-07-09 08:40:00|12805.9|12804.4|12805.9|12804.4|12806.3|12804.8|12803.2|12802.3|140
1720514700000|2024-07-09 08:45:00|12806|12804.5|12804.6|12803.7|12806.2|12804.9|12803.8|12802.9|94
1720515000000|2024-07-09 08:50:00|12803.9|12803|12803.8|12802.9|12805|12803.8|12802.9|12802|92
1720515300000|2024-07-09 08:55:00|12803.7|12802.8|12806|12805.1|12806|12805.1|12803.3|12802.1|129
1720515600000|2024-07-09 09:00:00|12805.9|12805|12807.4|12805.9|12807.6|12806.1|12804.5|12803.6|154
1720515900000|2024-07-09 09:05:00|12806.9|12806|12805.9|12805|12808.3|12807.1|12805.7|12804.8|87
1720516200000|2024-07-09 09:10:00|12805.7|12804.8|12809.2|12807.7|12809.2|12807.7|12805.7|12804.8|128
1720516500000|2024-07-09 09:15:00|12809.3|12807.8|12809.3|12808.4|12810.3|12809|12808.6|12807.1|154
1720516800000|2024-07-09 09:20:00|12809.5|12808.6|12809|12807.5|12811|12810.1|12808.1|12806.9|162
1720517100000|2024-07-09 09:25:00|12809.1|12807.6|12810.1|12808.6|12811.3|12809.8|12809.1|12807.6|162
1720517400000|2024-07-09 09:30:00|12810|12808.5|12809.6|12808.7|12810.3|12809.4|12808.6|12807.7|77
1720517700000|2024-07-09 09:35:00|12809.5|12808.6|12812.7|12811.8|12813.2|12812.1|12808.9|12807.4|136
1720518000000|2024-07-09 09:40:00|12812.6|12811.7|12813.3|12812.4|12815.1|12813.6|12811.6|12810.7|137
1720518300000|2024-07-09 09:45:00|12813.4|12812.5|12810.9|12810|12813.6|12812.7|12810.9|12810|124
1720518600000|2024-07-09 09:50:00|12810.8|12809.9|12810.8|12809.9|12812.2|12811.3|12810.6|12809.4|141
1720518900000|2024-07-09 09:55:00|12810.9|12810|12809.1|12807.6|12811.2|12810|12808|12806.5|83
1720519200000|2024-07-09 10:00:00|12809|12807.5|12811.4|12809.9|12812.1|12810.9|12808.7|12807.4|106
1720519500000|2024-07-09 10:05:00|12811.3|12809.8|12808.8|12807.9|12811.4|12809.9|12808.8|12807.9|68
1720519800000|2024-07-09 10:10:00|12808.6|12807.7|12807.1|12805.6|12809.6|12808.7|12806.8|12805.6|96
1720520100000|2024-07-09 10:15:00|12807.2|12805.7|12810.8|12809.9|12811.2|12810.3|12806.9|12805.4|123
1720520400000|2024-07-09 10:20:00|12810.9|12810|12814.6|12813.1|12815.3|12813.8|12810.9|12809.7|111
1720520700000|2024-07-09 10:25:00|12814.5|12813|12816.8|12815.3|12818|12816.5|12814.4|12812.9|146
1720521000000|2024-07-09 10:30:00|12816.7|12815.2|12823.2|12822.3|12825.9|12824.6|12816.7|12815.2|224
1720521300000|2024-07-09 10:35:00|12822.2|12821.3|12823.5|12822|12823.5|12822.4|12820.9|12819.8|181
1720521600000|2024-07-09 10:40:00|12823.7|12822.2|12819.3|12817.8|12824.7|12823.2|12818.2|12816.7|199
1720521900000|2024-07-09 10:45:00|12819.5|12818|12817.4|12816.5|12820.1|12818.9|12817.2|12816.3|131
1720522200000|2024-07-09 10:50:00|12817.3|12816.4|12815|12813.5|12818.7|12817.8|12815|12813.5|203
1720522500000|2024-07-09 10:55:00|12814.9|12813.4|12815.2|12814.3|12816.1|12814.6|12813.3|12811.8|188
1720522800000|2024-07-09 11:00:00|12815.1|12814.2|12814.5|12813.6|12815.3|12814.4|12813.3|12811.8|170
1720523100000|2024-07-09 11:05:00|12814.3|12813.4|12810.2|12808.7|12815.6|12814.4|12809.6|12808.1|99
1720523400000|2024-07-09 11:10:00|12809.8|12808.3|12808.3|12807.4|12810.4|12808.9|12807.2|12805.7|145
1720523700000|2024-07-09 11:15:00|12808.4|12807.5|12806.4|12805.5|12809.2|12808.3|12806.4|12805.5|112
1720524000000|2024-07-09 11:20:00|12806.3|12805.4|12805.8|12804.3|12807.3|12805.8|12803.7|12802.2|144
1720524300000|2024-07-09 11:25:00|12805.7|12804.2|12804.5|12803|12805.8|12804.3|12802.3|12801.4|135
1720524600000|2024-07-09 11:30:00|12804.1|12803.2|12802.3|12801.4|12804.6|12803.4|12801.8|12800.9|82
1720524900000|2024-07-09 11:35:00|12802.9|12802|12798.1|12797.2|12803.5|12802.3|12798.1|12797.2|116
1720525200000|2024-07-09 11:40:00|12798.2|12797.3|12797|12796.1|12798.4|12797.3|12794.5|12793|201
1720525500000|2024-07-09 11:45:00|12796.9|12796|12799.6|12798.1|12800.6|12799.3|12796.8|12795.9|138
1720525800000|2024-07-09 11:50:00|12799.5|12798|12798.3|12797.4|12800.4|12799.5|12798.3|12797.4|81
1720526100000|2024-07-09 11:55:00|12798.4|12797.5|12800.7|12799.2|12801.4|12799.9|12796.4|12795.5|152
1720526400000|2024-07-09 12:00:00|12800.6|12799.1|12799.2|12798.3|12801.3|12800.1|12798.8|12797.6|224
1720526700000|2024-07-09 12:05:00|12799.1|12798.2|12799|12798.1|12801.4|12799.9|12798.9|12797.6|180
1720527000000|2024-07-09 12:10:00|12798.9|12798|12801.1|12800.2|12802.8|12801.3|12798.7|12797.5|210
1720527300000|2024-07-09 12:15:00|12801|12800.1|12802|12801.1|12802.5|12801.2|12800.8|12799.9|126
1720527600000|2024-07-09 12:20:00|12802.1|12801.2|12803.3|12802.4|12804.8|12803.4|12802|12800.9|183
1720527900000|2024-07-09 12:25:00|12803.4|12802.5|12803.1|12802.2|12805.2|12804.1|12802.9|12801.9|170
1720528200000|2024-07-09 12:30:00|12803.4|12801.9|12802.5|12801.6|12805|12804.1|12801.9|12800.8|121
1720528500000|2024-07-09 12:35:00|12802.4|12801.5|12800.8|12799.9|12804.4|12802.9|12800.8|12799.9|173
1720528800000|2024-07-09 12:40:00|12800.5|12799|12799.3|12798.4|12800.7|12799.8|12798.2|12796.9|158
1720529100000|2024-07-09 12:45:00|12799.2|12798.3|12801.4|12800.5|12802|12801.1|12798.7|12797.6|239
1720529400000|2024-07-09 12:50:00|12801.3|12800.4|12802.3|12800.8|12802.3|12801.1|12799.3|12798.1|185
1720529700000|2024-07-09 12:55:00|12801.9|12801|12807.3|12805.8|12807.6|12806.1|12799.9|12798.8|346
1720530000000|2024-07-09 13:00:00|12807.9|12806.4|12807.3|12806.4|12809.8|12808.3|12806.2|12805|327
1720530300000|2024-07-09 13:05:00|12807.2|12806.3|12808|12806.5|12809.8|12808.3|12807.1|12805.8|212
1720530600000|2024-07-09 13:10:00|12807.9|12806.4|12806.2|12804.7|12807.9|12806.4|12805.3|12803.8|188
1720530900000|2024-07-09 13:15:00|12806|12804.5|12807.6|12806.1|12807.6|12806.5|12804.9|12803.7|244
1720531200000|2024-07-09 13:20:00|12807.8|12806.3|12807|12806.1|12808.8|12807.8|12806.1|12805.2|167
1720531500000|2024-07-09 13:25:00|12806.9|12806|12810.2|12809.3|12811.1|12810.2|12806.9|12806|170
1720531800000|2024-07-09 13:30:00|12810.1|12809.2|12812.4|12811.5|12814|12813|12809.8|12808.6|253
1720532100000|2024-07-09 13:35:00|12812.5|12811.6|12813.5|12812.6|12815.6|12814.7|12812.5|12811.6|206
1720532400000|2024-07-09 13:40:00|12813.4|12812.5|12819|12818.1|12819.5|12818.3|12813|12812.1|210
1720532700000|2024-07-09 13:45:00|12818.6|12817.7|12820.5|12819.6|12821.4|12820.5|12818|12817.1|192
1720533000000|2024-07-09 13:50:00|12820.4|12819.5|12819.4|12818.5|12821.9|12821|12818.9|12817.8|205
1720533300000|2024-07-09 13:55:00|12819.8|12818.9|12816.4|12814.9|12820|12819.1|12816.1|12814.6|131
1720533600000|2024-07-09 14:00:00|12816.3|12814.8|12806.4|12804.9|12822.3|12820.8|12806.4|12804.9|546
1720533900000|2024-07-09 14:05:00|12806.5|12805|12806.5|12805|12808.4|12806.9|12798.8|12797.3|671
1720534200000|2024-07-09 14:10:00|12806.4|12804.9|12808|12807.1|12809.4|12807.9|12803.2|12802.1|430
1720534500000|2024-07-09 14:15:00|12808.1|12807.2|12810.5|12809|12812.4|12811.1|12808.1|12807.2|390
1720534800000|2024-07-09 14:20:00|12810.7|12809.2|12806|12804.5|12812.1|12811|12805.8|12804.4|392
1720535100000|2024-07-09 14:25:00|12805.6|12804.1|12803.1|12801.6|12805.6|12804.1|12798.1|12797.2|471
1720535400000|2024-07-09 14:30:00|12803|12801.5|12803.1|12801.6|12805.1|12803.6|12799.8|12798.9|476
1720535700000|2024-07-09 14:35:00|12802.8|12801.3|12801.3|12800.4|12805.5|12804|12800.4|12799.5|393
1720536000000|2024-07-09 14:40:00|12801.5|12800.6|12792.4|12790.9|12802.4|12801.4|12791.6|12790.1|383
1720536300000|2024-07-09 14:45:00|12792.3|12790.8|12795.9|12795|12798.6|12797.1|12792.1|12790.6|397
1720536600000|2024-07-09 14:50:00|12795.7|12794.8|12795.2|12794.3|12799.7|12798.8|12791.6|12790.7|459
1720536900000|2024-07-09 14:55:00|12795.3|12794.4|12797.4|12796.5|12798.6|12797.7|12792.9|12791.4|437
1720537200000|2024-07-09 15:00:00|12797.3|12796.4|12801.4|12800.5|12803|12801.8|12797.3|12796.4|352
1720537500000|2024-07-09 15:05:00|12801.2|12800.3|12794.9|12793.4|12801.4|12800.5|12794.4|12792.9|363
1720537800000|2024-07-09 15:10:00|12795|12793.5|12788.1|12786.6|12797|12795.7|12787.4|12785.9|320
1720538100000|2024-07-09 15:15:00|12788|12786.5|12790.5|12789|12791.5|12790|12786.1|12785.2|438
1720538400000|2024-07-09 15:20:00|12790.4|12788.9|12787.1|12785.6|12790.4|12789.4|12786.2|12784.9|262
1720538700000|2024-07-09 15:25:00|12787.2|12785.7|12782.5|12781|12787.2|12785.9|12781|12779.9|213
1720539000000|2024-07-09 15:30:00|12782.4|12780.9|12783.1|12781.6|12784.3|12783.4|12781.5|12780.4|272
1720539300000|2024-07-09 15:35:00|12782.8|12781.9|12783.4|12782.5|12787.4|12786.3|12781.6|12780.7|284
1720539600000|2024-07-09 15:40:00|12783.5|12782.6|12782.8|12781.9|12783.8|12782.9|12778.6|12777.3|203
1720539900000|2024-07-09 15:45:00|12782.9|12782|12782.8|12781.9|12784.8|12783.9|12780.9|12780|147
1720540200000|2024-07-09 15:50:00|12782.9|12782|12782.6|12781.7|12783.1|12782.2|12780.6|12779.7|118
1720540500000|2024-07-09 15:55:00|12782.7|12781.8|12784.9|12784|12785.9|12785|12782.2|12781.3|170
1720540800000|2024-07-09 16:00:00|12785|12784.1|12786.1|12784.6|12787.6|12786.1|12784.5|12783.4|218
1720541100000|2024-07-09 16:05:00|12786.2|12784.7|12785.1|12784.2|12787|12785.5|12784.3|12782.8|205
1720541400000|2024-07-09 16:10:00|12785.2|12784.3|12785.5|12784|12787.4|12786|12784.3|12782.8|189
1720541700000|2024-07-09 16:15:00|12785.7|12784.2|12783.3|12781.8|12786.2|12784.8|12783|12781.5|182
1720542000000|2024-07-09 16:20:00|12783.2|12781.7|12783.3|12781.8|12784.5|12783|12782.2|12780.7|107
1720542300000|2024-07-09 16:25:00|12783.4|12781.9|12779.5|12778|12784.1|12782.6|12779.3|12777.8|192
1720542600000|2024-07-09 16:30:00|12779.6|12778.1|12782.3|12780.8|12785.4|12783.9|12779.5|12778|255
1720542900000|2024-07-09 16:35:00|12782.4|12780.9|12782.6|12781.1|12784.9|12783.4|12782.1|12780.6|181
1720543200000|2024-07-09 16:40:00|12782.5|12781|12783.4|12781.9|12783.7|12782.2|12782.2|12780.7|177
1720543500000|2024-07-09 16:45:00|12783.6|12782.1|12781.3|12779.8|12783.8|12782.3|12780.5|12779|185
1720543800000|2024-07-09 16:50:00|12781.2|12779.7|12781.5|12780|12782|12780.5|12780.9|12779.4|119
1720544100000|2024-07-09 16:55:00|12781.6|12780.1|12784|12782.5|12784.1|12782.8|12780.9|12779.4|100
1720544400000|2024-07-09 17:00:00|12784.1|12782.6|12787.4|12786.5|12787.8|12786.6|12783.8|12782.6|172
1720544700000|2024-07-09 17:05:00|12787.5|12786.6|12789.6|12788.1|12789.6|12788.1|12787|12786|123
1720545000000|2024-07-09 17:10:00|12789.8|12788.3|12789.3|12787.8|12791.3|12789.8|12788.5|12787.6|177
1720545300000|2024-07-09 17:15:00|12789.2|12787.7|12788.4|12786.9|12789.2|12788.1|12787.3|12785.8|162
1720545600000|2024-07-09 17:20:00|12788.3|12786.8|12784.6|12783.1|12788.3|12787|12784.2|12783|205
1720545900000|2024-07-09 17:25:00|12784.7|12783.2|12783.7|12782.2|12785.1|12783.6|12783.4|12781.9|132
1720546200000|2024-07-09 17:30:00|12783.5|12782|12784.4|12782.9|12785.1|12783.7|12783.1|12781.6|220
1720546500000|2024-07-09 17:35:00|12784.5|12783|12784.5|12783.6|12785.4|12783.9|12783|12782.1|162
1720546800000|2024-07-09 17:40:00|12784.7|12783.8|12784|12782.5|12784.7|12783.8|12783.1|12781.6|81
1720547100000|2024-07-09 17:45:00|12783.9|12782.4|12784.8|12783.3|12786.1|12784.6|12783.5|12782|129
1720547400000|2024-07-09 17:50:00|12784.9|12783.4|12783.8|12782.3|12785.3|12783.8|12783.8|12782.3|144
1720547700000|2024-07-09 17:55:00|12784|12782.5|12783.5|12782|12784.6|12783.1|12783.2|12781.7|143
1720548000000|2024-07-09 18:00:00|12783.4|12781.9|12784.5|12783|12784.7|12783.2|12782.8|12781.3|105
1720548300000|2024-07-09 18:05:00|12784.6|12783.1|12787.3|12785.8|12787.5|12786|12784.6|12783.1|121
1720548600000|2024-07-09 18:10:00|12787.4|12785.9|12786.8|12785.9|12788.4|12786.9|12786.4|12785.2|103
1720548900000|2024-07-09 18:15:00|12786.9|12786|12787|12786.1|12787.4|12786.4|12786.9|12785.6|73
1720549200000|2024-07-09 18:20:00|12787.1|12786.2|12785.9|12785|12787.3|12786.4|12785.4|12784.5|69
1720549500000|2024-07-09 18:25:00|12785.5|12784.6|12783.6|12782.1|12785.7|12784.6|12783.6|12782.1|107
1720549800000|2024-07-09 18:30:00|12783.5|12782|12784.1|12783.2|12784.8|12783.9|12782.1|12781.1|115
1720550100000|2024-07-09 18:35:00|12783.9|12783|12786.6|12785.1|12786.6|12785.3|12783.5|12782.6|70
1720550400000|2024-07-09 18:40:00|12786.5|12785|12787.3|12786.4|12787.7|12786.4|12786|12784.8|74
1720550700000|2024-07-09 18:45:00|12787.2|12786.3|12788.6|12787.1|12788.8|12787.3|12787|12786.1|93
1720551000000|2024-07-09 18:50:00|12788.7|12787.2|12788.6|12787.1|12788.7|12787.5|12786.2|12785.3|112
1720551300000|2024-07-09 18:55:00|12788.5|12787|12787.2|12786.3|12788.5|12787|12786.8|12785.7|116
1720551600000|2024-07-09 19:00:00|12787.3|12786.4|12785.3|12783.8|12787.3|12786.4|12784.8|12783.6|74
1720551900000|2024-07-09 19:05:00|12785.4|12783.9|12785.6|12784.7|12785.9|12785|12784.9|12783.8|60
1720552200000|2024-07-09 19:10:00|12785.4|12784.5|12787.1|12786.2|12787.9|12787|12785.4|12784.1|60
1720552500000|2024-07-09 19:15:00|12787|12786.1|12787|12786.1|12787.3|12786.4|12786|12785.1|91
1720552800000|2024-07-09 19:20:00|12786.8|12785.9|12787.9|12786.4|12788.4|12787|12786.7|12785.8|92
1720553100000|2024-07-09 19:25:00|12788|12786.5|12788.7|12787.8|12788.7|12787.8|12788|12786.5|46
1720553400000|2024-07-09 19:30:00|12789|12787.5|12787.4|12785.9|12789|12787.5|12787|12785.5|111
1720553700000|2024-07-09 19:35:00|12787.3|12785.8|12787.4|12785.9|12787.4|12785.9|12786.7|12785.2|53
1720554000000|2024-07-09 19:40:00|12787.3|12785.8|12788.3|12786.8|12788.5|12787|12787.3|12785.8|42
1720554300000|2024-07-09 19:45:00|12788.4|12786.9|12789.4|12787.9|12789.6|12788.2|12788.2|12786.7|69
1720554600000|2024-07-09 19:50:00|12789.3|12787.8|12789.6|12788.1|12789.7|12788.2|12788.9|12787.6|67
1720554900000|2024-07-09 19:55:00|12789.5|12788|12790.5|12789|12790.5|12789.5|12789.4|12787.9|117
1720555200000|2024-07-09 20:00:00|12790.4|12789.5|12790.1|12789.2|12790.5|12789.5|12789|12787.5|72
1720555500000|2024-07-09 20:05:00|12790.2|12789.3|12789.6|12788.7|12790.2|12789.3|12789.6|12788.7|19
1720555800000|2024-07-09 20:10:00|12789.7|12788.8|12790.2|12789.3|12790.2|12789.3|12789.6|12788.7|8
1720556100000|2024-07-09 20:15:00|12790.1|12789.2|12789.7|12788.2|12790.2|12789.3|12789.3|12788|16
1720556400000|2024-07-09 20:20:00|12789.8|12788.3|12790|12789.1|12790.6|12789.2|12789.7|12788.2|39
1720556700000|2024-07-09 20:25:00|12790.1|12789.2|12789.5|12788|12790.5|12789.2|12789.5|12788|40
1720557000000|2024-07-09 20:30:00|12789.2|12787.7|12789.4|12788.5|12789.7|12788.5|12789|12787.5|23
1720557300000|2024-07-09 20:35:00|12789.3|12788.4|12789.2|12788.3|12789.9|12789|12789.2|12788.3|20
1720557600000|2024-07-09 20:40:00|12789.1|12788.2|12788.9|12787.4|12789.4|12788.2|12788.5|12787.4|15
1720557900000|2024-07-09 20:45:00|12788.5|12787|12788.5|12787|12789|12787.5|12788|12786.5|28
1720558200000|2024-07-09 20:50:00|12788.6|12787.1|12788.3|12786.8|12788.7|12787.2|12788.3|12786.8|31
1720558500000|2024-07-09 20:55:00|12788.8|12786.4|12788.4|12784|12788.8|12786.4|12787.7|12784|56
1720558800000|2024-07-09 21:00:00|12788.1|12783.7|12793|12781.1|12793|12783.7|12788.1|12780.2|14
1720559100000|2024-07-09 21:05:00|12792.5|12780.6|12793.6|12781.7|12793.6|12781.7|12792|12780.1|21
1720559400000|2024-07-09 21:10:00|12793.7|12781.8|12794.7|12784|12797.1|12785.2|12793.6|12781.7|46
1720559700000|2024-07-09 21:15:00|12793.8|12784.3|12795.2|12783.3|12796.1|12784.3|12789.2|12777.9|92
1720560000000|2024-07-09 21:20:00|12795.1|12783.4|12791.8|12781.3|12796.4|12784.5|12791.8|12780.6|58
1720560300000|2024-07-09 21:25:00|12790.7|12781.4|12793.5|12781.6|12793.8|12781.9|12790.1|12778.5|73
1720560600000|2024-07-09 21:30:00|12793.9|12782|12793.4|12781.5|12793.9|12782|12793|12781.1|28
1720560900000|2024-07-09 21:35:00|12793.2|12781.3|12793.9|12782|12794.2|12782.3|12792.6|12780.7|91
1720561200000|2024-07-09 21:40:00|12794|12782.1|12793.5|12781.6|12795.1|12783.2|12793.2|12781.3|66
1720561500000|2024-07-09 21:45:00|12793.7|12781.8|12793.9|12782|12794.1|12782.2|12792.4|12780.5|53
1720561800000|2024-07-09 21:50:00|12793.8|12781.9|12793.1|12783|12794|12783.2|12792.9|12781.8|67
1720562100000|2024-07-09 21:55:00|12793.2|12783.1|12793.9|12782.3|12794.5|12785.2|12791.5|12781.7|190
1720562400000|2024-07-09 22:00:00|12794|12782.2|12789.7|12786|12794.8|12786.9|12789|12781.9|103
1720562700000|2024-07-09 22:05:00|12789.2|12786.5|12788.8|12787.3|12789.4|12787.3|12788.6|12786.4|32
1720563000000|2024-07-09 22:10:00|12788.7|12787.2|12788.6|12787.1|12788.7|12787.2|12788.4|12786.9|14
1720563300000|2024-07-09 22:15:00|12788.7|12787.2|12788.8|12787.3|12789|12787.5|12788.5|12787|18
1720563600000|2024-07-09 22:20:00|12789|12787.5|12788.5|12787|12789|12787.5|12788.5|12787|29
1720563900000|2024-07-09 22:25:00|12788.6|12787.1|12788.6|12787.1|12788.7|12787.2|12788.3|12786.8|24
1720564200000|2024-07-09 22:30:00|12788.7|12787.2|12788.5|12787|12788.8|12787.3|12788.5|12787|17
1720564500000|2024-07-09 22:35:00|12788.4|12786.9|12788.5|12787|12788.5|12787|12788.4|12786.9|4
1720564800000|2024-07-09 22:40:00|12788.4|12786.9|12788.5|12787|12788.6|12787.1|12788.4|12786.9|10
1720565100000|2024-07-09 22:45:00|12788.6|12787.1|12788.5|12787|12788.8|12787.3|12788.5|12787|12
1720565400000|2024-07-09 22:50:00|12788.6|12787.1|12788.4|12786.9|12788.6|12787.1|12788.3|12786.8|11
1720565700000|2024-07-09 22:55:00|12788.5|12787|12788.6|12787.1|12788.6|12787.1|12788.3|12786.8|20
1720566000000|2024-07-09 23:00:00|12788.5|12787|12788.3|12786.8|12788.6|12787.1|12788.1|12786.6|16
1720566300000|2024-07-09 23:05:00|12788.2|12786.7|12789.4|12787.9|12789.4|12787.9|12788.1|12786.6|28
1720566600000|2024-07-09 23:10:00|12789.5|12788|12789.4|12787.9|12789.5|12788|12789.4|12787.9|6
1720566900000|2024-07-09 23:15:00|12789.5|12788|12789.5|12788|12789.5|12788|12789.3|12787.8|31
1720567200000|2024-07-09 23:20:00|12789.7|12788.2|12789.5|12788|12789.7|12788.2|12789.4|12787.9|17
1720567500000|2024-07-09 23:25:00|12789.4|12787.9|12789.5|12788|12789.5|12788|12789.4|12787.9|46
1720567800000|2024-07-09 23:30:00|12789.4|12787.9|12789.3|12787.8|12789.5|12788|12789.2|12787.7|22
1720568100000|2024-07-09 23:35:00|12789.4|12787.9|12788.5|12787|12789.4|12787.9|12788.3|12786.8|22
1720568400000|2024-07-09 23:40:00|12789.1|12787.6|12789.3|12787.8|12789.4|12787.9|12789.1|12787.6|14
1720568700000|2024-07-09 23:45:00|12789.4|12787.9|12789.2|12787.7|12789.4|12787.9|12789.1|12787.6|49
1720569000000|2024-07-09 23:50:00|12789.1|12787.6|12788.2|12786.7|12789.3|12787.8|12787.4|12785.9|42
1720569300000|2024-07-09 23:55:00|12788.3|12786.8|12788.9|12787.4|12790.1|12788.6|12787.7|12786.2|100
1720569600000|2024-07-10 00:00:00|12788.5|12787.6|12788.1|12787.2|12790.8|12789.9|12788|12786.6|112
1720569900000|2024-07-10 00:05:00|12788|12787.1|12788.4|12786.9|12788.4|12787.1|12787.1|12786.1|36
1720570200000|2024-07-10 00:10:00|12788.3|12786.8|12788.7|12787.8|12789|12788.1|12787.7|12786.8|34
1720570500000|2024-07-10 00:15:00|12788.9|12788|12790.6|12789.1|12790.7|12789.2|12788.7|12787.6|42
1720570800000|2024-07-10 00:20:00|12790.3|12789.4|12791.5|12790|12792.5|12791|12790.3|12789.4|36
1720571100000|2024-07-10 00:25:00|12791.6|12790.1|12788.6|12787.7|12791.7|12790.2|12788.4|12787.5|61
1720571400000|2024-07-10 00:30:00|12788.9|12787.4|12789|12787.5|12790.6|12789.1|12788.4|12786.9|59
1720571700000|2024-07-10 00:35:00|12789.1|12787.6|12788.4|12786.9|12789.1|12787.6|12788|12786.5|68
1720572000000|2024-07-10 00:40:00|12788.3|12786.8|12789.5|12788|12789.5|12788|12788.1|12786.6|46
1720572300000|2024-07-10 00:45:00|12789.4|12787.9|12788.6|12787.1|12789.5|12788|12788.1|12786.6|62
1720572600000|2024-07-10 00:50:00|12788.9|12787.4|12787.5|12786|12789.3|12787.8|12786.5|12785|104
1720572900000|2024-07-10 00:55:00|12787.4|12785.9|12786.6|12785.1|12788.1|12786.6|12785.2|12783.7|82
1720573200000|2024-07-10 01:00:00|12786.7|12785.2|12787.3|12785.8|12788.2|12787|12786.5|12785|160
1720573500000|2024-07-10 01:05:00|12787.5|12786|12786.3|12784.8|12788.3|12786.8|12786.3|12784.8|52
1720573800000|2024-07-10 01:10:00|12786.4|12784.9|12787.3|12785.8|12787.3|12785.8|12786.3|12784.8|71
1720574100000|2024-07-10 01:15:00|12787.2|12785.7|12788.2|12786.7|12788.5|12787|12786.9|12785.4|102
1720574400000|2024-07-10 01:20:00|12788.1|12786.6|12789.3|12787.8|12789.7|12788.2|12787.2|12785.7|83
1720574700000|2024-07-10 01:25:00|12789.2|12787.7|12790.3|12788.8|12790.6|12789.1|12788.8|12787.3|52
1720575000000|2024-07-10 01:30:00|12789.8|12788.3|12788|12787.1|12789.8|12788.4|12787.2|12786.3|56
1720575300000|2024-07-10 01:35:00|12787.8|12786.9|12787.9|12786.4|12788.1|12786.9|12786.9|12785.8|50
1720575600000|2024-07-10 01:40:00|12787.8|12786.3|12788.3|12786.8|12788.4|12787.2|12787.2|12785.9|47
1720575900000|2024-07-10 01:45:00|12788.1|12787.2|12788.2|12787.3|12790|12788.5|12788.1|12787|76
1720576200000|2024-07-10 01:50:00|12788.5|12787|12788.8|12787.3|12789.6|12788.1|12787.7|12786.2|74
1720576500000|2024-07-10 01:55:00|12788.7|12787.2|12788.5|12787|12789.2|12788.3|12787.9|12786.8|53
1720576800000|2024-07-10 02:00:00|12788.7|12787.2|12788.5|12787|12789.5|12788.2|12785.4|12783.9|230
1720577100000|2024-07-10 02:05:00|12788.4|12786.9|12788.8|12787.3|12789.4|12787.9|12787.7|12786.2|134
1720577400000|2024-07-10 02:10:00|12788.9|12787.4|12787.5|12786|12789.2|12788.1|12787.2|12785.9|121
1720577700000|2024-07-10 02:15:00|12787.6|12786.1|12787.8|12786.3|12788.8|12787.3|12787.4|12785.9|74
1720578000000|2024-07-10 02:20:00|12787.7|12786.2|12786|12784.5|12788.3|12786.8|12785.6|12784.1|125
1720578300000|2024-07-10 02:25:00|12785.9|12784.4|12786.5|12785|12786.7|12785.2|12785.2|12783.7|98
1720578600000|2024-07-10 02:30:00|12786.6|12785.1|12787.3|12785.8|12788.3|12786.8|12786.5|12785|84
1720578900000|2024-07-10 02:35:00|12787.4|12785.9|12788.3|12786.8|12788.3|12786.8|12787.2|12785.7|83
1720579200000|2024-07-10 02:40:00|12788.4|12786.9|12788.9|12787.4|12790.3|12788.8|12788.4|12786.9|75
1720579500000|2024-07-10 02:45:00|12789.2|12787.7|12789.5|12788|12789.6|12788.1|12788.9|12787.4|54
1720579800000|2024-07-10 02:50:00|12789.4|12787.9|12789.9|12788.4|12790.1|12788.6|12789.1|12787.9|25
1720580100000|2024-07-10 02:55:00|12789.7|12788.2|12790.3|12788.8|12790.4|12788.9|12789.6|12788.1|51
1720580400000|2024-07-10 03:00:00|12790.2|12788.7|12790.1|12788.6|12790.3|12788.8|12789.5|12788|130
1720580700000|2024-07-10 03:05:00|12790.2|12788.7|12790.4|12789.5|12790.5|12789.5|12790.1|12788.6|57
1720581000000|2024-07-10 03:10:00|12790.3|12789.4|12792.1|12790.6|12792.1|12790.6|12790.3|12789.1|63
1720581300000|2024-07-10 03:15:00|12792.3|12790.8|12792.2|12790.7|12792.5|12791|12791.5|12790|64
1720581600000|2024-07-10 03:20:00|12792.1|12790.6|12794.2|12792.7|12794.3|12792.8|12792.1|12790.6|57
1720581900000|2024-07-10 03:25:00|12794.3|12792.8|12795.1|12793.6|12795.4|12794.1|12794.1|12792.6|36
1720582200000|2024-07-10 03:30:00|12795|12793.5|12795|12793.5|12795.3|12793.8|12794.4|12792.9|42
1720582500000|2024-07-10 03:35:00|12794.9|12793.4|12794.7|12793.2|12795.3|12793.8|12794.6|12793.1|38
1720582800000|2024-07-10 03:40:00|12794.8|12793.3|12795.4|12793.9|12795.4|12793.9|12794.3|12792.9|36
1720583100000|2024-07-10 03:45:00|12795.3|12793.8|12794.5|12793|12795.3|12793.8|12794.2|12792.7|28
1720583400000|2024-07-10 03:50:00|12794.4|12792.9|12793.5|12792|12794.4|12792.9|12793.1|12791.9|48
1720583700000|2024-07-10 03:55:00|12793.4|12791.9|12793.3|12791.8|12793.5|12792|12793|12791.5|112
1720584000000|2024-07-10 04:00:00|12793.2|12791.7|12793.2|12792.3|12793.2|12792.3|12792|12790.9|57
1720584300000|2024-07-10 04:05:00|12793.3|12792.4|12794.3|12792.8|12794.6|12793.3|12793.2|12792|28
1720584600000|2024-07-10 04:10:00|12794.2|12792.7|12793.2|12792.3|12794.2|12792.9|12792.6|12791.7|22
1720584900000|2024-07-10 04:15:00|12793.4|12791.9|12792.5|12791|12793.5|12792.2|12792.3|12790.8|39
1720585200000|2024-07-10 04:20:00|12792.6|12791.1|12792.5|12791|12793.2|12791.7|12792.4|12790.9|40
1720585500000|2024-07-10 04:25:00|12792.4|12790.9|12793.4|12791.9|12794.4|12792.9|12792.3|12790.8|51
1720585800000|2024-07-10 04:30:00|12793.5|12792|12792.4|12790.9|12793.6|12792.1|12792.2|12790.7|77
1720586100000|2024-07-10 04:35:00|12792.3|12790.8|12794.4|12792.9|12794.5|12793|12792.3|12790.8|76
1720586400000|2024-07-10 04:40:00|12794.5|12793|12794.4|12792.9|12794.6|12793.3|12794|12792.8|32
1720586700000|2024-07-10 04:45:00|12794.3|12792.8|12794.3|12792.8|12794.5|12793.3|12794|12792.7|82
1720587000000|2024-07-10 04:50:00|12794.4|12792.9|12794.4|12792.9|12794.6|12793.1|12794.2|12792.7|53
1720587300000|2024-07-10 04:55:00|12794.3|12792.8|12795|12793.5|12795.2|12793.7|12792.4|12790.9|112
1720587600000|2024-07-10 05:00:00|12795.1|12793.6|12796.5|12795|12797.3|12795.8|12795.1|12793.6|64
1720587900000|2024-07-10 05:05:00|12796.1|12795.2|12792.1|12791.2|12796.1|12795.2|12792.1|12791.2|46
1720588200000|2024-07-10 05:10:00|12792.4|12790.9|12792.3|12791.4|12793.2|12792.3|12792.1|12790.9|34
1720588500000|2024-07-10 05:15:00|12792.2|12791.3|12792.2|12790.7|12792.6|12791.4|12791.4|12790.1|25
1720588800000|2024-07-10 05:20:00|12792.3|12790.8|12791.3|12789.8|12792.3|12790.8|12790.7|12789.2|51
1720589100000|2024-07-10 05:25:00|12791.4|12789.9|12791.5|12790|12791.5|12790|12790.3|12788.8|57
1720589400000|2024-07-10 05:30:00|12791.3|12789.8|12791.8|12790.3|12791.9|12790.4|12791.2|12789.7|39
1720589700000|2024-07-10 05:35:00|12791.9|12790.4|12791.9|12790.4|12791.9|12790.4|12790.8|12789.9|53
1720590000000|2024-07-10 05:40:00|12792.3|12790.8|12791.5|12790|12792.6|12791.1|12791.5|12790|57
1720590300000|2024-07-10 05:45:00|12791.4|12789.9|12790.7|12789.2|12791.4|12789.9|12790.5|12789|30
1720590600000|2024-07-10 05:50:00|12790.6|12789.1|12790.4|12788.9|12790.6|12789.1|12789.5|12788|49
1720590900000|2024-07-10 05:55:00|12790.5|12789|12791.3|12789.8|12791.5|12790|12790.4|12788.9|60
1720591200000|2024-07-10 06:00:00|12791.6|12790.1|12790.8|12789.3|12792.6|12791.1|12790.1|12788.6|220
1720591500000|2024-07-10 06:05:00|12790.7|12789.2|12790.4|12789.5|12791.7|12790.2|12790.1|12789|95
1720591800000|2024-07-10 06:10:00|12790.5|12789.6|12790.5|12789|12791.6|12790.5|12790.4|12788.9|87
1720592100000|2024-07-10 06:15:00|12790.6|12789.1|12792.3|12790.8|12792.8|12791.3|12790.4|12788.9|115
1720592400000|2024-07-10 06:20:00|12792.4|12790.9|12794.6|12793.1|12795.5|12794|12792.3|12790.8|100
1720592700000|2024-07-10 06:25:00|12795.2|12793.7|12795.2|12793.7|12795.7|12794.2|12795|12793.5|85
1720593000000|2024-07-10 06:30:00|12795.3|12793.8|12792.5|12791|12795.4|12793.9|12791.3|12789.8|125
1720593300000|2024-07-10 06:35:00|12792.4|12790.9|12791.4|12789.9|12792.5|12791|12790.1|12788.6|123
1720593600000|2024-07-10 06:40:00|12791.3|12789.8|12792.6|12791.1|12792.6|12791.1|12790.9|12789.4|112
1720593900000|2024-07-10 06:45:00|12792.5|12791|12793.4|12791.9|12795.5|12794|12791.6|12790.1|143
1720594200000|2024-07-10 06:50:00|12793.5|12792|12795.7|12794.2|12796.8|12795.3|12793.1|12791.6|171
1720594500000|2024-07-10 06:55:00|12795.6|12794.1|12797.6|12796.1|12798.2|12797.3|12795.1|12794.1|189
1720594800000|2024-07-10 07:00:00|12797.4|12795.9|12796.5|12795.6|12797.4|12796.5|12795.2|12794.3|151
1720595100000|2024-07-10 07:05:00|12796.4|12795.5|12798.3|12797.4|12800.7|12799.2|12796.1|12795.2|132
1720595400000|2024-07-10 07:10:00|12798.4|12797.5|12797.2|12796.3|12798.5|12797.6|12796.1|12795.2|169
1720595700000|2024-07-10 07:15:00|12797.1|12796.2|12798.1|12797.2|12800|12799.1|12796.5|12795.6|179
1720596000000|2024-07-10 07:20:00|12798.2|12797.3|12800.7|12799.8|12801.4|12800.3|12797.6|12796.7|135
1720596300000|2024-07-10 07:25:00|12800.4|12799.5|12799.2|12798.3|12802.8|12801.6|12799|12798.1|150
1720596600000|2024-07-10 07:30:00|12799.1|12798.2|12800.2|12799.3|12801.1|12800.2|12797.1|12795.7|120
1720596900000|2024-07-10 07:35:00|12800.1|12799.2|12800.2|12799.3|12800.9|12800|12798.2|12797.3|121
1720597200000|2024-07-10 07:40:00|12800.3|12799.4|12798.4|12797.5|12801.1|12800.2|12798|12797.1|113
1720597500000|2024-07-10 07:45:00|12798.3|12797.4|12798.4|12797.5|12798.9|12798|12795.9|12794.6|184
1720597800000|2024-07-10 07:50:00|12798.5|12797.6|12796.1|12794.6|12798.9|12798|12795.2|12794.3|156
1720598100000|2024-07-10 07:55:00|12796|12794.5|12793.3|12791.8|12796|12794.5|12791|12789.5|239
1720598400000|2024-07-10 08:00:00|12793.2|12791.7|12796|12795.1|12796.2|12795.3|12791.2|12790.3|206
1720598700000|2024-07-10 08:05:00|12796.1|12795.2|12796.2|12795.3|12797.6|12796.2|12796|12794.8|161
1720599000000|2024-07-10 08:10:00|12796.3|12795.4|12799.3|12797.8|12799.7|12798.2|12796.2|12794.7|168
1720599300000|2024-07-10 08:15:00|12799.2|12797.7|12795.4|12793.9|12799.5|12798|12795.4|12793.9|111
1720599600000|2024-07-10 08:20:00|12795.3|12793.8|12790.9|12789.4|12797.1|12795.6|12790.2|12788.7|255
1720599900000|2024-07-10 08:25:00|12791.2|12789.7|12794.6|12793.1|12795.1|12793.6|12790.6|12789.1|178
1720600200000|2024-07-10 08:30:00|12795.2|12793.7|12795.4|12793.9|12795.8|12794.3|12793|12792.1|178
1720600500000|2024-07-10 08:35:00|12795.3|12793.8|12793.3|12791.8|12795.8|12794.3|12792.9|12791.4|200
1720600800000|2024-07-10 08:40:00|12793.4|12791.9|12797.7|12796.2|12797.8|12796.3|12793|12791.5|200
1720601100000|2024-07-10 08:45:00|12797.6|12796.1|12796.6|12795.7|12797.8|12796.3|12795.3|12794|124
1720601400000|2024-07-10 08:50:00|12796.4|12795.5|12797.7|12796.2|12798.4|12797.3|12796.4|12795.5|135
1720601700000|2024-07-10 08:55:00|12797.8|12796.3|12797.2|12796.3|12798.2|12797.2|12796.9|12795.8|108
1720602000000|2024-07-10 09:00:00|12797.3|12796.4|12798.5|12797.6|12799.5|12798.2|12797.2|12796|150
1720602300000|2024-07-10 09:05:00|12798.4|12797.5|12800.3|12798.8|12800.4|12798.9|12797.3|12796.4|96
1720602600000|2024-07-10 09:10:00|12800|12799.1|12800.2|12799.3|12800.6|12799.3|12799.3|12798.4|110
1720602900000|2024-07-10 09:15:00|12800.3|12799.4|12802.8|12801.3|12804.9|12803.4|12800.2|12799.3|180
1720603200000|2024-07-10 09:20:00|12802.9|12801.4|12805.4|12803.9|12805.6|12804.1|12802.7|12801.4|191
1720603500000|2024-07-10 09:25:00|12805.5|12804|12805.4|12804.5|12806|12804.5|12805|12803.5|117
1720603800000|2024-07-10 09:30:00|12805.5|12804.6|12807.1|12806.2|12807.1|12806.2|12803.6|12802.1|190
1720604100000|2024-07-10 09:35:00|12807|12806.1|12811.9|12810.4|12812.7|12811.5|12807|12806.1|193
1720604400000|2024-07-10 09:40:00|12811.8|12810.3|12808.9|12807.4|12812.3|12810.8|12808.5|12807.1|182
1720604700000|2024-07-10 09:45:00|12808.8|12807.9|12810.4|12808.9|12810.7|12809.5|12806.8|12805.9|163
1720605000000|2024-07-10 09:50:00|12810.5|12809|12810.2|12808.7|12811.2|12810.3|12809.3|12808.3|121
1720605300000|2024-07-10 09:55:00|12810.3|12808.8|12809.5|12808|12810.4|12809.3|12808.2|12806.9|133
1720605600000|2024-07-10 10:00:00|12809.6|12808.1|12805.3|12803.8|12809.7|12808.2|12805.3|12803.8|182
1720605900000|2024-07-10 10:05:00|12804.8|12803.3|12804.4|12803.5|12805.1|12803.6|12803|12802|125
1720606200000|2024-07-10 10:10:00|12804.3|12803.4|12806.4|12805.5|12806.5|12805.6|12804.1|12802.8|169
1720606500000|2024-07-10 10:15:00|12806.5|12805.6|12807.6|12806.7|12809.2|12808.3|12806.4|12805.5|118
1720606800000|2024-07-10 10:20:00|12807.5|12806.6|12810.2|12809.3|12810.2|12809.3|12807.5|12806.6|120
1720607100000|2024-07-10 10:25:00|12810.1|12809.2|12809.4|12808.5|12810.4|12809.3|12808.6|12807.7|69
1720607400000|2024-07-10 10:30:00|12810|12809.1|12811.4|12809.9|12812.1|12811.2|12810|12809.1|136
1720607700000|2024-07-10 10:35:00|12811.2|12809.7|12811|12810.1|12811.7|12810.2|12810.3|12808.8|115
1720608000000|2024-07-10 10:40:00|12810.9|12810|12811.2|12809.7|12811.4|12810.1|12810|12808.6|129
1720608300000|2024-07-10 10:45:00|12811.3|12809.8|12808.1|12806.6|12811.6|12810.1|12808.1|12806.6|172
1720608600000|2024-07-10 10:50:00|12808.2|12806.7|12810.9|12810|12811|12810.1|12805.7|12804.2|154
1720608900000|2024-07-10 10:55:00|12810.8|12809.9|12809.2|12808.3|12811.1|12810.1|12808.3|12807.4|148
1720609200000|2024-07-10 11:00:00|12809.1|12808.2|12809.4|12807.9|12809.7|12808.5|12807.3|12805.8|199
1720609500000|2024-07-10 11:05:00|12809.5|12808|12810.2|12808.7|12811.4|12809.9|12809.4|12807.9|175
1720609800000|2024-07-10 11:10:00|12810.1|12808.6|12808.2|12806.7|12810.4|12808.9|12806.5|12805.6|168
1720610100000|2024-07-10 11:15:00|12808.3|12806.8|12809.9|12809|12810.4|12809.2|12807.6|12806.7|106
1720610400000|2024-07-10 11:20:00|12810|12809.1|12808.3|12806.8|12810|12809.1|12807|12805.7|187
1720610700000|2024-07-10 11:25:00|12808.4|12806.9|12809.8|12808.9|12810|12809.1|12807.8|12806.6|82
1720611000000|2024-07-10 11:30:00|12809.9|12809|12810.9|12810|12811.7|12810.8|12809.3|12808.4|96
1720611300000|2024-07-10 11:35:00|12811|12810.1|12811.6|12810.7|12813.4|12812.1|12810.7|12809.4|147
1720611600000|2024-07-10 11:40:00|12811.9|12810.4|12808.3|12806.8|12812.2|12810.7|12807.9|12806.4|187
1720611900000|2024-07-10 11:45:00|12808.4|12806.9|12809|12808.1|12811.1|12809.9|12808.4|12806.9|235
1720612200000|2024-07-10 11:50:00|12809.1|12808.2|12807.1|12805.6|12809.1|12808.2|12806.6|12805.6|124
1720612500000|2024-07-10 11:55:00|12807.2|12805.7|12806.7|12805.8|12808.3|12806.8|12806.6|12805.6|102
1720612800000|2024-07-10 12:00:00|12806.6|12805.7|12807.7|12806.8|12807.7|12806.8|12805.8|12804.8|125
1720613100000|2024-07-10 12:05:00|12807.8|12806.9|12808.6|12807.7|12808.7|12807.8|12806.8|12805.9|143
1720613400000|2024-07-10 12:10:00|12808.7|12807.8|12807.3|12805.8|12808.8|12807.9|12806.6|12805.1|149
1720613700000|2024-07-10 12:15:00|12807.2|12805.7|12811.4|12810.5|12811.5|12810.6|12807|12805.5|180
1720614000000|2024-07-10 12:20:00|12811.6|12810.7|12810|12809.1|12812.1|12811.2|12809.6|12808.7|126
1720614300000|2024-07-10 12:25:00|12810.1|12809.2|12808.7|12807.8|12810.6|12809.4|12807.6|12806.4|168
1720614600000|2024-07-10 12:30:00|12808.8|12807.3|12807.1|12806.2|12809.3|12807.8|12807.1|12805.7|185
1720614900000|2024-07-10 12:35:00|12807.3|12806.4|12807.2|12805.7|12808.4|12806.9|12806.5|12805|136
1720615200000|2024-07-10 12:40:00|12807.3|12805.8|12807.3|12805.8|12809.4|12808|12807|12805.5|143
1720615500000|2024-07-10 12:45:00|12807.4|12805.9|12807.4|12805.9|12808.2|12806.7|12807.2|12805.7|106
1720615800000|2024-07-10 12:50:00|12807.5|12806|12806.9|12806|12808.4|12807.2|12806.1|12805.1|88
1720616100000|2024-07-10 12:55:00|12807.1|12806.2|12809|12808.1|12809.4|12808.2|12806.2|12805.3|108
1720616400000|2024-07-10 13:00:00|12809.6|12808.7|12809.8|12808.3|12812.5|12811.6|12809.6|12808.3|207
1720616700000|2024-07-10 13:05:00|12809.9|12808.4|12809.7|12808.2|12811.6|12810.1|12807.8|12806.3|148
1720617000000|2024-07-10 13:10:00|12809.6|12808.1|12807.5|12806.6|12809.9|12808.4|12807|12805.7|217
1720617300000|2024-07-10 13:15:00|12807.6|12806.7|12808.2|12806.7|12810.1|12808.8|12807.1|12805.8|118
1720617600000|2024-07-10 13:20:00|12808.6|12807.1|12810.1|12809.2|12810.7|12809.8|12807.8|12806.5|155
1720617900000|2024-07-10 13:25:00|12810|12809.1|12809.8|12808.9|12810.5|12809.6|12808.8|12807.9|100
1720618200000|2024-07-10 13:30:00|12809.6|12808.7|12824.3|12823.4|12825.6|12824.1|12809.5|12808.4|569
1720618500000|2024-07-10 13:35:00|12824.4|12823.5|12832.6|12831.1|12837.6|12836.1|12824.4|12823.3|426
1720618800000|2024-07-10 13:40:00|12832.3|12830.8|12834.3|12832.8|12834.5|12833|12827.3|12825.8|302
1720619100000|2024-07-10 13:45:00|12834.6|12833.1|12830.5|12829.6|12835.6|12834.2|12830.4|12829.1|241
1720619400000|2024-07-10 13:50:00|12830.6|12829.7|12828|12826.5|12831.5|12830.3|12826.7|12825.4|332
1720619700000|2024-07-10 13:55:00|12828.2|12826.7|12829.5|12828|12831.5|12830.3|12827.2|12825.7|191
1720620000000|2024-07-10 14:00:00|12829.3|12828.4|12834|12833.1|12834.5|12833.3|12826.8|12825.3|219
1720620300000|2024-07-10 14:05:00|12834.1|12833.2|12832.9|12831.4|12835.4|12834.1|12831.1|12830|356
1720620600000|2024-07-10 14:10:00|12833|12831.5|12835.6|12834.1|12835.9|12834.4|12832|12830.9|259
1720620900000|2024-07-10 14:15:00|12835.7|12834.2|12838.5|12837.6|12840.4|12838.9|12835.3|12833.8|240
1720621200000|2024-07-10 14:20:00|12838.4|12837.5|12839.4|12837.9|12840.1|12838.6|12837.7|12836.2|249
1720621500000|2024-07-10 14:25:00|12839.3|12837.8|12839.3|12838.4|12840.2|12839.2|12837.7|12836.8|134
1720621800000|2024-07-10 14:30:00|12839.1|12838.2|12843.6|12842.7|12844.4|12843.1|12839.1|12838.2|229
1720622100000|2024-07-10 14:35:00|12843.5|12842.6|12838.2|12837.3|12845.6|12844.2|12836.3|12834.8|314
1720622400000|2024-07-10 14:40:00|12838.1|12837.2|12837.5|12836|12839|12838.1|12835.3|12833.8|275
1720622700000|2024-07-10 14:45:00|12837.6|12836.1|12834.3|12832.8|12837.6|12836.7|12833.6|12832.1|243
1720623000000|2024-07-10 14:50:00|12834.2|12832.7|12828.7|12827.2|12834.5|12833.4|12828.3|12826.8|306
1720623300000|2024-07-10 14:55:00|12828.6|12827.1|12830.5|12829|12831.6|12830.1|12828.6|12827.1|229
1720623600000|2024-07-10 15:00:00|12830.6|12829.1|12831.6|12830.7|12834.2|12833.3|12830.5|12829|201
1720623900000|2024-07-10 15:05:00|12832.4|12831.5|12837.6|12836.1|12838.8|12837.3|12832.1|12831.2|181
1720624200000|2024-07-10 15:10:00|12837.4|12835.9|12839.7|12838.2|12840.6|12839.1|12836.7|12835.2|220
1720624500000|2024-07-10 15:15:00|12839.4|12838.5|12838.8|12837.3|12839.9|12838.6|12838.1|12837.2|110
1720624800000|2024-07-10 15:20:00|12838.5|12837.6|12842.7|12841.8|12843.2|12842.3|12837.8|12836.9|169
1720625100000|2024-07-10 15:25:00|12842.5|12841.6|12844.4|12843.5|12844.4|12843.5|12842.3|12841.4|119
1720625400000|2024-07-10 15:30:00|12844.2|12843.3|12845.2|12844.3|12847|12845.7|12843.3|12842.4|189
1720625700000|2024-07-10 15:35:00|12845.3|12844.4|12844.3|12843.4|12845.3|12844.4|12842.4|12841.1|124
1720626000000|2024-07-10 15:40:00|12844.2|12843.3|12843.5|12842.6|12845.4|12844.5|12843.1|12842|133
1720626300000|2024-07-10 15:45:00|12843.6|12842.7|12844.5|12843|12844.9|12843.4|12842.6|12841.1|121
1720626600000|2024-07-10 15:50:00|12844.6|12843.1|12840.4|12839.5|12847.6|12846.2|12840.4|12839.5|188
1720626900000|2024-07-10 15:55:00|12840.3|12839.4|12841.6|12840.7|12841.8|12840.8|12840|12838.8|191
1720627200000|2024-07-10 16:00:00|12842.2|12841.3|12843.4|12841.9|12843.6|12842.5|12841.8|12840.9|173
1720627500000|2024-07-10 16:05:00|12843.5|12842|12840.5|12839.6|12844.6|12843.5|12840.5|12839.5|149
1720627800000|2024-07-10 16:10:00|12841|12840.1|12843|12842.1|12844.2|12843.3|12841|12840.1|144
1720628100000|2024-07-10 16:15:00|12843.1|12842.2|12843.5|12842|12845.2|12844.3|12843|12841.9|150
1720628400000|2024-07-10 16:20:00|12843.6|12842.1|12840.7|12839.8|12843.8|12842.3|12840.4|12839.5|132
1720628700000|2024-07-10 16:25:00|12840.6|12839.7|12842.1|12841.2|12844.4|12842.9|12840.6|12839.7|146
1720629000000|2024-07-10 16:30:00|12842.2|12841.3|12841.8|12840.9|12844.3|12843.4|12841.7|12840.8|123
1720629300000|2024-07-10 16:35:00|12841.9|12841|12842.1|12841.2|12843.3|12842.4|12841.5|12840.6|50
1720629600000|2024-07-10 16:40:00|12842.2|12841.3|12843.4|12842.5|12843.4|12842.5|12842.1|12841.2|74
1720629900000|2024-07-10 16:45:00|12843.5|12842.6|12845.3|12844.4|12846.8|12845.5|12843.5|12842.4|141
1720630200000|2024-07-10 16:50:00|12845.4|12844.5|12845.3|12844.4|12845.9|12845|12844.4|12843.3|89
1720630500000|2024-07-10 16:55:00|12845.2|12844.3|12847.1|12845.6|12847.5|12846|12844.3|12843.1|82
1720630800000|2024-07-10 17:00:00|12847.2|12845.7|12846.6|12845.1|12847.6|12846.4|12846|12844.5|130
1720631100000|2024-07-10 17:05:00|12846.7|12845.2|12845.5|12844|12847.1|12846.2|12845.3|12843.9|160
1720631400000|2024-07-10 17:10:00|12845.6|12844.1|12842.5|12841|12845.7|12844.2|12841.8|12840.7|113
1720631700000|2024-07-10 17:15:00|12842.4|12840.9|12843.4|12841.9|12843.7|12842.4|12841|12839.8|104
1720632000000|2024-07-10 17:20:00|12843.3|12841.8|12840.5|12839|12843.3|12841.8|12840.3|12838.8|130
1720632300000|2024-07-10 17:25:00|12840.4|12838.9|12839.1|12837.6|12841.7|12840.2|12839.1|12837.6|167
1720632600000|2024-07-10 17:30:00|12839.2|12837.7|12838.7|12837.2|12839.7|12838.2|12837.3|12835.8|120
1720632900000|2024-07-10 17:35:00|12838.6|12837.1|12836.2|12835.3|12838.6|12837.4|12836|12834.8|79
1720633200000|2024-07-10 17:40:00|12836.3|12835.4|12838.9|12837.4|12839|12837.5|12835.3|12834|113
1720633500000|2024-07-10 17:45:00|12838.8|12837.3|12839.5|12838|12840.7|12839.2|12838.4|12836.9|118
1720633800000|2024-07-10 17:50:00|12839.2|12838.3|12838.4|12837.5|12839.6|12838.7|12838.4|12837.5|60
1720634100000|2024-07-10 17:55:00|12838.5|12837.6|12840.2|12839.3|12840.3|12839.4|12838.5|12837.6|81
1720634400000|2024-07-10 18:00:00|12840.1|12839.2|12840.6|12839.1|12840.9|12839.4|12839.5|12838.1|86
1720634700000|2024-07-10 18:05:00|12840.7|12839.2|12837.6|12836.1|12840.7|12839.5|12837.6|12836.1|99
1720635000000|2024-07-10 18:10:00|12837|12836.2|12838.8|12837.3|12838.8|12837.3|12836.5|12835.2|77
1720635300000|2024-07-10 18:15:00|12838.9|12837.4|12838|12836.5|12839.1|12837.6|12837|12835.5|98
1720635600000|2024-07-10 18:20:00|12837.9|12836.4|12837.8|12836.3|12837.9|12836.6|12836.6|12835.5|80
1720635900000|2024-07-10 18:25:00|12837.7|12836.2|12838.9|12837.4|12839.1|12837.6|12837.7|12836.2|58
1720636200000|2024-07-10 18:30:00|12839|12837.5|12840.5|12839.6|12840.7|12839.8|12838.7|12837.4|54
1720636500000|2024-07-10 18:35:00|12840.4|12839.5|12839.2|12838.3|12840.6|12839.7|12839|12838.1|54
1720636800000|2024-07-10 18:40:00|12839.3|12838.4|12841.4|12840.5|12841.5|12840.6|12839.3|12837.9|44
1720637100000|2024-07-10 18:45:00|12841.5|12840.6|12843.5|12842.6|12843.8|12842.7|12841.3|12840.4|60
1720637400000|2024-07-10 18:50:00|12843.6|12842.7|12844.4|12843.5|12844.9|12843.8|12843.6|12842.7|40
1720637700000|2024-07-10 18:55:00|12844.5|12843.6|12846.6|12845.1|12847|12845.5|12843.8|12842.9|65
1720638000000|2024-07-10 19:00:00|12846.5|12845|12842.7|12841.2|12846.5|12845|12842.6|12841.1|142
1720638300000|2024-07-10 19:05:00|12842.8|12841.3|12842.8|12841.3|12844.2|12842.7|12842.5|12841|83
1720638600000|2024-07-10 19:10:00|12842.6|12841.1|12842.9|12841.4|12843.2|12841.7|12842.4|12840.9|86
1720638900000|2024-07-10 19:15:00|12842.8|12841.3|12843.6|12842.7|12844|12842.8|12842.5|12841.3|33
1720639200000|2024-07-10 19:20:00|12844.3|12843.4|12842.9|12841.4|12844.5|12843.6|12842.3|12840.8|46
1720639500000|2024-07-10 19:25:00|12842.7|12841.2|12842.6|12841.1|12843.5|12842|12842.5|12841|58
1720639800000|2024-07-10 19:30:00|12842.5|12841|12842.4|12841.5|12842.7|12841.6|12841.7|12840.2|52
1720640100000|2024-07-10 19:35:00|12842.3|12841.4|12843.7|12842.2|12844.5|12843|12841.8|12840.6|64
1720640400000|2024-07-10 19:40:00|12843.9|12842.4|12843.5|12842|12844.6|12843.2|12843.3|12841.8|47
1720640700000|2024-07-10 19:45:00|12843.6|12842.1|12845.2|12843.7|12845.7|12844.2|12843.5|12842|69
1720641000000|2024-07-10 19:50:00|12845.4|12843.9|12845.5|12844|12845.8|12844.4|12845.3|12843.8|104
1720641300000|2024-07-10 19:55:00|12845.4|12843.9|12847|12845.5|12847.3|12845.8|12845.2|12843.7|103
1720641600000|2024-07-10 20:00:00|12846.6|12845.1|12846.5|12845|12847.4|12845.9|12846.1|12844.6|53
1720641900000|2024-07-10 20:05:00|12846.6|12845.1|12846.3|12844.8|12846.6|12845.1|12845.9|12844.4|60
1720642200000|2024-07-10 20:10:00|12846.2|12844.7|12846.6|12845.1|12846.7|12845.2|12845.9|12844.4|35
1720642500000|2024-07-10 20:15:00|12846.5|12845|12846.4|12845.5|12846.7|12845.5|12846.3|12845|32
1720642800000|2024-07-10 20:20:00|12846.3|12845.4|12847.8|12846.3|12847.9|12846.4|12846.3|12845.2|31
1720643100000|2024-07-10 20:25:00|12847.9|12846.4|12847.7|12846.2|12848|12846.6|12847.5|12846.2|28
1720643400000|2024-07-10 20:30:00|12847.8|12846.3|12848.1|12847.2|12848.4|12847.3|12847.6|12846.1|24
1720643700000|2024-07-10 20:35:00|12848.3|12846.8|12848.1|12847.2|12848.5|12847.2|12847.6|12846.1|27
1720644000000|2024-07-10 20:40:00|12848.3|12846.8|12848.8|12847.3|12848.8|12847.3|12848|12846.8|15
1720644300000|2024-07-10 20:45:00|12848.7|12847.2|12848.6|12847.1|12848.7|12847.2|12847.4|12845.9|47
1720644600000|2024-07-10 20:50:00|12848.5|12847|12848.8|12847.3|12849.1|12847.6|12848.5|12847|42
1720644900000|2024-07-10 20:55:00|12849.2|12846.8|12850.9|12846.3|12851.2|12847.6|12849.1|12846.1|103
1720645200000|2024-07-10 21:00:00|12850.7|12846.2|12852.1|12846.4|12852.1|12846.4|12850.7|12845.5|16
1720645500000|2024-07-10 21:05:00|12852|12846.6|12851.8|12846.3|12852.2|12846.6|12851.1|12846.2|13
1720645800000|2024-07-10 21:10:00|12851.4|12846|12851.8|12846.3|12851.8|12846.5|12851.1|12845.5|11
1720646100000|2024-07-10 21:15:00|12851.9|12846.4|12852|12846.3|12852|12846.6|12851.6|12846.3|19
1720646400000|2024-07-10 21:20:00|12851.8|12846.5|12851.8|12846.6|12852.1|12846.7|12851.8|12846.4|13
1720646700000|2024-07-10 21:25:00|12852|12846.4|12852|12846.6|12852|12846.6|12852|12846.4|5
1720647000000|2024-07-10 21:30:00|12851.8|12846.7|12851.6|12846.6|12851.8|12846.7|12851.6|12846.4|9
1720647300000|2024-07-10 21:35:00|12851.4|12846.5|12851.5|12846.6|12851.5|12846.7|12851.4|12846.4|10
1720647600000|2024-07-10 21:40:00|12851.8|12846.3|12851.4|12846.5|12851.8|12847|12851.4|12846.3|9
1720647900000|2024-07-10 21:45:00|12851.8|12846.6|12851.4|12846.6|12851.8|12846.7|12851.4|12846.3|9
1720648200000|2024-07-10 21:50:00|12851.7|12846.4|12851.6|12846.9|12851.9|12846.9|12851|12846.4|11
1720648500000|2024-07-10 21:55:00|12851.8|12847|12850.9|12847.5|12851.8|12847.6|12850.8|12846.9|27
1720648800000|2024-07-10 22:00:00|12850.8|12847.3|12850.9|12848.5|12851.3|12848.6|12850.5|12847.3|49
1720649100000|2024-07-10 22:05:00|12850.5|12849|12850.5|12849|12850.5|12849.3|12850.2|12848.9|13
1720649400000|2024-07-10 22:10:00|12850.2|12849.3|12850.1|12849.2|12850.5|12849.3|12850.1|12848.9|13
1720649700000|2024-07-10 22:15:00|12850.3|12848.8|12850|12848.5|12850.4|12848.9|12849.7|12848.4|17
1720650000000|2024-07-10 22:20:00|12850.1|12848.6|12850.1|12848.6|12850.5|12849|12849.9|12848.4|43
1720650300000|2024-07-10 22:25:00|12849.9|12848.4|12850.4|12848.9|12850.6|12849.1|12849.9|12848.4|7
1720650600000|2024-07-10 22:30:00|12850.5|12849|12850.4|12848.9|12850.5|12849|12849.9|12848.4|30
1720650900000|2024-07-10 22:35:00|12850.2|12848.7|12849.9|12848.4|12850.4|12848.9|12849.7|12848.2|28
1720651200000|2024-07-10 22:40:00|12849.8|12848.3|12849.5|12848.6|12849.9|12848.7|12849.5|12848.3|15
1720651500000|2024-07-10 22:45:00|12849.6|12848.7|12850.2|12848.7|12850.5|12849|12849.5|12848.3|38
1720651800000|2024-07-10 22:50:00|12850.1|12848.6|12850.3|12848.8|12850.4|12848.9|12850|12848.5|12
1720652100000|2024-07-10 22:55:00|12850.2|12848.7|12850.3|12848.8|12850.4|12848.9|12850.2|12848.7|23
1720652400000|2024-07-10 23:00:00|12850.4|12848.9|12850.4|12848.9|12850.7|12849.2|12850.1|12848.8|29
1720652700000|2024-07-10 23:05:00|12850.3|12848.8|12851.7|12850.2|12851.7|12850.2|12850.3|12848.8|39
1720653000000|2024-07-10 23:10:00|12851.8|12850.3|12853.8|12852.3|12853.9|12852.4|12851.5|12850.3|45
1720653300000|2024-07-10 23:15:00|12853.7|12852.2|12853.8|12852.3|12855|12853.5|12853.5|12852|28
1720653600000|2024-07-10 23:20:00|12853.7|12852.2|12853.7|12852.8|12853.8|12852.8|12853.5|12852.2|15
1720653900000|2024-07-10 23:25:00|12853.6|12852.7|12853.9|12852.4|12854|12852.7|12853.1|12851.6|31
1720654200000|2024-07-10 23:30:00|12853.8|12852.3|12851.5|12850.6|12853.9|12852.4|12851.5|12850.6|32
1720654500000|2024-07-10 23:35:00|12851.9|12850.4|12851.7|12850.2|12851.9|12850.6|12851.4|12850.2|23
1720654800000|2024-07-10 23:40:00|12851.8|12850.3|12851.7|12850.2|12851.8|12850.6|12851.4|12850.2|28
1720655100000|2024-07-10 23:45:00|12851.4|12850.5|12851.7|12850.2|12851.8|12850.6|12851.4|12850.1|29
1720655400000|2024-07-10 23:50:00|12851.4|12850.5|12851.5|12850.6|12851.8|12850.7|12851.4|12850.2|24
1720655700000|2024-07-10 23:55:00|12851.6|12850.7|12854.4|12853.5|12854.6|12853.7|12851.6|12850.7|52
1720656000000|2024-07-11 00:00:00|12854.5|12853.6|12855.6|12854.1|12857.1|12855.6|12854.3|12852.8|99
1720656300000|2024-07-11 00:05:00|12855.9|12854.4|12854.1|12852.6|12855.9|12854.4|12853.4|12852.3|78
1720656600000|2024-07-11 00:10:00|12854|12852.5|12853.8|12852.3|12855.8|12854.3|12853.8|12852.3|54
1720656900000|2024-07-11 00:15:00|12854|12852.5|12854|12852.5|12855.6|12854.1|12853.8|12852.3|72
1720657200000|2024-07-11 00:20:00|12854.1|12852.6|12854|12852.5|12854.5|12853|12853.7|12852.2|35
1720657500000|2024-07-11 00:25:00|12853.9|12852.4|12854.8|12853.3|12856|12854.5|12853.7|12852.2|73
1720657800000|2024-07-11 00:30:00|12854.7|12853.2|12853.8|12852.3|12854.8|12853.3|12853.4|12851.9|46
1720658100000|2024-07-11 00:35:00|12853.7|12852.2|12854.5|12853|12854.6|12853.1|12853.6|12852.1|55
1720658400000|2024-07-11 00:40:00|12854.4|12852.9|12857.2|12855.7|12857.4|12855.9|12854.1|12852.6|103
1720658700000|2024-07-11 00:45:00|12857.6|12856.1|12857.7|12856.2|12859.5|12858|12856.9|12855.4|78
1720659000000|2024-07-11 00:50:00|12857.6|12856.1|12855.9|12855|12857.6|12856.1|12855.6|12854.1|101
1720659300000|2024-07-11 00:55:00|12855.8|12854.9|12855.7|12854.2|12856.8|12855.3|12855.4|12853.9|77
1720659600000|2024-07-11 01:00:00|12855.5|12854|12854.2|12853.3|12855.7|12854.2|12853.4|12851.9|114
1720659900000|2024-07-11 01:05:00|12854.3|12853.4|12854.6|12853.1|12855.6|12854.5|12854.3|12852.8|74
1720660200000|2024-07-11 01:10:00|12854.5|12853|12853.3|12851.8|12854.8|12853.3|12853.2|12851.7|82
1720660500000|2024-07-11 01:15:00|12852.7|12851.2|12852.1|12850.6|12853.7|12852.2|12852.1|12850.6|68
1720660800000|2024-07-11 01:20:00|12852.4|12850.9|12850.6|12849.7|12852.5|12851|12850.2|12848.7|71
1720661100000|2024-07-11 01:25:00|12850.7|12849.8|12851.5|12850|12851.8|12850.4|12850.6|12849.7|44
1720661400000|2024-07-11 01:30:00|12851.6|12850.1|12852|12850.5|12852.5|12851|12851.5|12850|69
1720661700000|2024-07-11 01:35:00|12851.9|12850.4|12852.8|12851.3|12852.9|12851.4|12851.9|12850.4|67
1720662000000|2024-07-11 01:40:00|12852.9|12851.4|12855.8|12854.3|12855.8|12854.3|12852.8|12851.3|70
1720662300000|2024-07-11 01:45:00|12855.9|12854.4|12856.4|12855.5|12856.7|12855.7|12855.7|12854.2|58
1720662600000|2024-07-11 01:50:00|12856.5|12855.6|12856.3|12855.4|12856.8|12855.6|12855.6|12854.7|45
1720662900000|2024-07-11 01:55:00|12856.4|12855.5|12856.9|12856|12857.5|12856.4|12856.3|12855.2|37
1720663200000|2024-07-11 02:00:00|12857|12856.1|12859.8|12858.3|12860|12858.8|12856.7|12855.5|65
1720663500000|2024-07-11 02:05:00|12859.9|12858.4|12860.4|12858.9|12860.5|12859|12858.6|12857.4|58
1720663800000|2024-07-11 02:10:00|12860.5|12859|12864.5|12863|12864.5|12863|12860.5|12859|77
1720664100000|2024-07-11 02:15:00|12864.6|12863.1|12862.5|12861.6|12864.8|12863.3|12862.4|12861.2|57
1720664400000|2024-07-11 02:20:00|12862.7|12861.2|12862|12860.5|12862.9|12861.7|12861.9|12860.4|53
1720664700000|2024-07-11 02:25:00|12862.1|12860.6|12862.9|12861.4|12863|12861.7|12862|12860.5|85
1720665000000|2024-07-11 02:30:00|12862.8|12861.3|12862.9|12861.4|12863.6|12862.4|12862.5|12861.2|68
1720665300000|2024-07-11 02:35:00|12863|12861.5|12861.6|12860.1|12863.2|12861.7|12861.2|12860.1|41
1720665600000|2024-07-11 02:40:00|12861.8|12860.3|12862.5|12861.6|12862.8|12861.7|12861.3|12860.1|86
1720665900000|2024-07-11 02:45:00|12862.4|12861.5|12862.9|12861.4|12863.2|12861.7|12861.7|12860.8|45
1720666200000|2024-07-11 02:50:00|12863|12861.5|12864.1|12862.6|12864.1|12862.6|12862.6|12861.1|66
1720666500000|2024-07-11 02:55:00|12864|12862.5|12861.9|12860.4|12864.1|12862.6|12861.8|12860.3|49
1720666800000|2024-07-11 03:00:00|12861.8|12860.3|12860|12858.5|12861.8|12860.4|12859.7|12858.5|48
1720667100000|2024-07-11 03:05:00|12859.9|12858.4|12860.8|12859.9|12861.2|12860.3|12859.7|12858.4|41
1720667400000|2024-07-11 03:10:00|12860.9|12860|12860.5|12859.6|12861.1|12860|12860.4|12859.4|47
1720667700000|2024-07-11 03:15:00|12860.6|12859.7|12861.4|12860.5|12861.8|12860.6|12860.6|12859.3|35
1720668000000|2024-07-11 03:20:00|12861.5|12860.6|12860.9|12859.4|12861.9|12860.6|12860.6|12859.4|26
1720668300000|2024-07-11 03:25:00|12860.8|12859.3|12859.8|12858.9|12860.8|12859.3|12859.5|12858.4|30
1720668600000|2024-07-11 03:30:00|12859.9|12859|12860|12858.5|12860.6|12859.1|12859.8|12858.4|28
1720668900000|2024-07-11 03:35:00|12860.1|12858.6|12861.6|12860.1|12861.7|12860.2|12860|12858.6|51
1720669200000|2024-07-11 03:40:00|12861.7|12860.2|12862.2|12860.7|12862.3|12860.8|12861.6|12860.1|41
1720669500000|2024-07-11 03:45:00|12862.8|12861.3|12862.8|12861.3|12862.9|12861.4|12862.6|12861.1|58
1720669800000|2024-07-11 03:50:00|12862.9|12861.4|12861.8|12860.3|12862.9|12861.4|12861.5|12860|27
1720670100000|2024-07-11 03:55:00|12861.9|12860.4|12861.2|12860.3|12861.9|12860.4|12860.6|12859.1|24
1720670400000|2024-07-11 04:00:00|12860.6|12859.7|12861.2|12859.7|12861.3|12860.1|12860.1|12858.6|81
1720670700000|2024-07-11 04:05:00|12861.4|12859.9|12861.4|12860.5|12861.8|12860.5|12860.6|12859.5|52
1720671000000|2024-07-11 04:10:00|12861.5|12860.6|12861.2|12860.3|12861.8|12860.6|12861.2|12860.1|39
1720671300000|2024-07-11 04:15:00|12861.3|12860.4|12860.7|12859.8|12861.8|12860.6|12860.6|12859.4|26
1720671600000|2024-07-11 04:20:00|12860.8|12859.9|12860.8|12859.3|12861.2|12859.9|12860|12858.5|26
1720671900000|2024-07-11 04:25:00|12860.9|12859.4|12860.3|12858.8|12860.9|12859.5|12860.2|12858.7|32
1720672200000|2024-07-11 04:30:00|12860.4|12858.9|12859.5|12858|12860.4|12858.9|12858.5|12857.3|47
1720672500000|2024-07-11 04:35:00|12859.6|12858.1|12859.6|12858.1|12859.7|12858.2|12858.9|12857.4|51
1720672800000|2024-07-11 04:40:00|12859.5|12858|12859.7|12858.2|12859.8|12858.3|12859.4|12857.9|49
1720673100000|2024-07-11 04:45:00|12859.6|12858.1|12858.8|12857.3|12859.7|12858.2|12858.6|12857.1|48
1720673400000|2024-07-11 04:50:00|12858.7|12857.2|12858|12856.5|12858.8|12857.3|12857.5|12856.2|27
1720673700000|2024-07-11 04:55:00|12857.9|12856.4|12858.4|12856.9|12858.6|12857.1|12857.7|12856.2|42
1720674000000|2024-07-11 05:00:00|12858.5|12857|12858.5|12857.6|12859.4|12858.5|12858.5|12857|60
1720674300000|2024-07-11 05:05:00|12858.9|12857.4|12858.8|12857.3|12859.1|12857.6|12857.8|12856.5|78
1720674600000|2024-07-11 05:10:00|12858.7|12857.2|12858.3|12857.4|12858.7|12857.5|12858.3|12857|17
1720674900000|2024-07-11 05:15:00|12858.4|12857.5|12857.5|12856|12858.7|12857.5|12857.4|12855.9|39
1720675200000|2024-07-11 05:20:00|12857.4|12855.9|12857.2|12855.7|12857.4|12855.9|12856.8|12855.3|52
1720675500000|2024-07-11 05:25:00|12857.1|12855.6|12858.1|12856.6|12858.1|12856.6|12856.8|12855.3|33
1720675800000|2024-07-11 05:30:00|12858.2|12856.7|12859.2|12857.7|12859.3|12857.8|12858.1|12856.6|52
1720676100000|2024-07-11 05:35:00|12859.1|12857.6|12860.5|12859|12861|12859.5|12859.1|12857.6|78
1720676400000|2024-07-11 05:40:00|12860.1|12858.6|12859.6|12858.1|12860.1|12858.8|12859.1|12857.6|33
1720676700000|2024-07-11 05:45:00|12859.1|12857.6|12859.7|12858.2|12860|12858.5|12858.6|12857.1|69
1720677000000|2024-07-11 05:50:00|12859.8|12858.3|12858.7|12857.2|12860.1|12858.6|12858.6|12857.1|64
1720677300000|2024-07-11 05:55:00|12858.4|12856.9|12857.9|12853.9|12858.4|12856.9|12856|12853.9|92
1720677600000|2024-07-11 06:00:00|12857.8|12854|12864.8|12863.3|12868.4|12864.5|12857.5|12853.9|375
1720677900000|2024-07-11 06:05:00|12864.7|12863.2|12864.6|12863.1|12868.8|12867.3|12864.6|12863.1|283
1720678200000|2024-07-11 06:10:00|12864.7|12863.2|12862.8|12861.3|12865.5|12864.6|12862.6|12861.3|160
1720678500000|2024-07-11 06:15:00|12862.9|12861.4|12862.8|12861.9|12863.8|12862.6|12860.4|12858.9|131
1720678800000|2024-07-11 06:20:00|12862.5|12861.6|12861.1|12859.6|12863.4|12861.9|12861.1|12859.6|130
1720679100000|2024-07-11 06:25:00|12860.8|12859.9|12857|12855.5|12862.7|12861.2|12856.9|12855.4|136
1720679400000|2024-07-11 06:30:00|12857.2|12856.3|12860.4|12859.5|12860.6|12859.7|12856.5|12855|218
1720679700000|2024-07-11 06:35:00|12860.5|12859.6|12860.9|12859.4|12861.5|12860|12859.7|12858.2|147
1720680000000|2024-07-11 06:40:00|12861.1|12859.6|12859.6|12858.1|12862.4|12861.5|12859.4|12857.9|155
1720680300000|2024-07-11 06:45:00|12859.8|12858.3|12859.2|12857.7|12860.4|12858.9|12857.8|12856.3|204
1720680600000|2024-07-11 06:50:00|12859.1|12857.6|12859.4|12857.9|12861|12859.5|12858.1|12856.6|147
1720680900000|2024-07-11 06:55:00|12859.5|12858|12859.9|12858.4|12861.6|12860.1|12859.2|12857.7|149
1720681200000|2024-07-11 07:00:00|12860|12858.5|12860.2|12858.7|12861.4|12859.9|12857.2|12856.3|242
1720681500000|2024-07-11 07:05:00|12860.3|12858.8|12861.4|12859.9|12861.6|12860.1|12859.4|12857.9|169
1720681800000|2024-07-11 07:10:00|12861.3|12859.8|12863|12862.1|12864.3|12862.8|12859.1|12857.6|204
1720682100000|2024-07-11 07:15:00|12862.9|12862|12861.9|12861|12863.3|12862.2|12861.9|12860.8|107
1720682400000|2024-07-11 07:20:00|12861.2|12860.3|12863.8|12862.9|12863.8|12862.9|12860.9|12860|153
1720682700000|2024-07-11 07:25:00|12863.9|12863|12865.6|12864.7|12865.7|12864.8|12863.5|12862.3|121
1720683000000|2024-07-11 07:30:00|12865.7|12864.8|12867|12866.1|12867.9|12867|12865|12863.8|121
1720683300000|2024-07-11 07:35:00|12866.9|12866|12869|12868.1|12871.3|12870.4|12866.9|12865.7|122
1720683600000|2024-07-11 07:40:00|12869.4|12868.5|12868.8|12867.9|12869.9|12869|12867.8|12866.6|167
1720683900000|2024-07-11 07:45:00|12869|12868.1|12867|12866.1|12871.4|12870.1|12867|12865.9|137
1720684200000|2024-07-11 07:50:00|12867.1|12866.2|12868.4|12867.5|12871.3|12870.1|12867|12866.1|166
1720684500000|2024-07-11 07:55:00|12868.6|12867.7|12866.6|12865.7|12869.6|12868.7|12865.9|12865|162
1720684800000|2024-07-11 08:00:00|12866.7|12865.8|12870|12868.5|12872.6|12871.7|12866.7|12865.8|186
1720685100000|2024-07-11 08:05:00|12869.9|12868.4|12872|12871.1|12872.6|12871.7|12869.6|12868.3|130
1720685400000|2024-07-11 08:10:00|12872.3|12871.4|12871.9|12870.4|12873|12871.8|12869.6|12868.5|146
1720685700000|2024-07-11 08:15:00|12871.8|12870.3|12871.4|12869.9|12872.4|12871.5|12870|12868.8|138
1720686000000|2024-07-11 08:20:00|12871.8|12870.3|12870.9|12870|12871.8|12870.3|12869.8|12868.6|91
1720686300000|2024-07-11 08:25:00|12871|12870.1|12870|12869.1|12872.5|12871.6|12869|12867.5|127
1720686600000|2024-07-11 08:30:00|12870.4|12869.5|12871|12870.1|12871|12870.1|12868.8|12867.4|113
1720686900000|2024-07-11 08:35:00|12870.9|12870|12870.9|12870|12871.1|12870.2|12866.9|12866|89
1720687200000|2024-07-11 08:40:00|12870.8|12869.9|12871.8|12870.9|12873.6|12872.7|12870.1|12869.2|110
1720687500000|2024-07-11 08:45:00|12872|12871.1|12873.8|12872.9|12874.3|12873.4|12872|12871.1|132
1720687800000|2024-07-11 08:50:00|12873.9|12873|12873.9|12873|12874.4|12873.5|12872.7|12871.8|129
1720688100000|2024-07-11 08:55:00|12873.8|12872.9|12875.8|12874.9|12876|12875.1|12872.6|12871.7|87
1720688400000|2024-07-11 09:00:00|12875.5|12874.6|12877.4|12875.9|12877.7|12876.8|12875.1|12874.2|119
1720688700000|2024-07-11 09:05:00|12877.5|12876|12877.8|12876.9|12880|12878.5|12877.4|12876|192
1720689000000|2024-07-11 09:10:00|12877.7|12876.8|12879|12878.1|12879.9|12878.7|12877.6|12876.5|124
1720689300000|2024-07-11 09:15:00|12878.9|12878|12875.9|12875|12879.6|12878.7|12875.5|12874.2|149
1720689600000|2024-07-11 09:20:00|12876|12875.1|12876.5|12875.6|12878.1|12876.9|12875.7|12874.5|158
1720689900000|2024-07-11 09:25:00|12876.4|12875.5|12878.1|12876.6|12879.1|12877.6|12875.7|12874.8|155
1720690200000|2024-07-11 09:30:00|12877.9|12876.4|12877.1|12876.2|12879.1|12877.6|12876.5|12875.6|175
1720690500000|2024-07-11 09:35:00|12877.2|12876.3|12875|12873.5|12878.1|12877|12874.8|12873.3|136
1720690800000|2024-07-11 09:40:00|12874.9|12873.4|12874.3|12872.8|12875.9|12874.4|12873.8|12872.3|150
1720691100000|2024-07-11 09:45:00|12874.8|12873.3|12874.7|12873.2|12875.6|12874.1|12873.7|12872.2|163
1720691400000|2024-07-11 09:50:00|12874.8|12873.3|12876.7|12875.2|12877|12875.5|12874.2|12872.7|108
1720691700000|2024-07-11 09:55:00|12876.4|12874.9|12876.7|12875.8|12877.2|12875.8|12874.7|12873.2|167
1720692000000|2024-07-11 10:00:00|12876.6|12875.7|12877.8|12876.3|12878.2|12876.8|12876.4|12875.4|143
1720692300000|2024-07-11 10:05:00|12877.9|12876.4|12877.2|12875.7|12878.9|12877.6|12877|12875.5|131
1720692600000|2024-07-11 10:10:00|12877.1|12875.6|12879.9|12879|12880.3|12879.4|12876.8|12875.5|113
1720692900000|2024-07-11 10:15:00|12880|12879.1|12879.5|12878.6|12880.9|12879.6|12879.4|12878.5|71
1720693200000|2024-07-11 10:20:00|12879.6|12878.7|12881.9|12881|12882.4|12881.5|12879.6|12878.7|68
1720693500000|2024-07-11 10:25:00|12881.8|12880.9|12877.9|12877|12882|12880.9|12877.9|12876.6|123
1720693800000|2024-07-11 10:30:00|12877.8|12876.9|12877|12875.5|12878.1|12876.9|12876.8|12875.4|140
1720694100000|2024-07-11 10:35:00|12876.8|12875.3|12877.9|12877|12878.5|12877.6|12876.1|12874.6|152
1720694400000|2024-07-11 10:40:00|12878|12877.1|12877.2|12875.7|12878.9|12878|12876.2|12874.7|104
1720694700000|2024-07-11 10:45:00|12877.1|12875.6|12876.6|12875.7|12877.4|12875.9|12875.8|12874.6|112
1720695000000|2024-07-11 10:50:00|12876.5|12875.6|12875.9|12874.4|12876.7|12875.8|12875.5|12874.4|95
1720695300000|2024-07-11 10:55:00|12876|12874.5|12877.7|12876.8|12877.8|12876.9|12874.8|12873.8|173
1720695600000|2024-07-11 11:00:00|12877.8|12876.9|12876.6|12875.7|12877.8|12876.9|12875.6|12874.7|93
1720695900000|2024-07-11 11:05:00|12876.5|12875.6|12875.6|12874.7|12877.3|12876.4|12874.7|12873.8|70
1720696200000|2024-07-11 11:10:00|12875.5|12874.6|12874.5|12873.6|12875.9|12875|12874.5|12873.2|100
1720696500000|2024-07-11 11:15:00|12873.8|12872.9|12873.1|12872.2|12874.5|12873.6|12872.9|12871.5|120
1720696800000|2024-07-11 11:20:00|12873|12872.1|12873.8|12872.3|12874.9|12873.7|12872.9|12872|114
1720697100000|2024-07-11 11:25:00|12873.7|12872.2|12873.6|12872.7|12874|12872.9|12872.8|12871.3|118
1720697400000|2024-07-11 11:30:00|12873.5|12872.6|12873.3|12871.8|12873.9|12872.7|12872.1|12870.6|133
1720697700000|2024-07-11 11:35:00|12873.2|12871.7|12874.8|12873.3|12875|12873.8|12872.9|12871.4|75
1720698000000|2024-07-11 11:40:00|12874.9|12873.4|12875.6|12874.7|12875.7|12874.8|12874|12873|55
1720698300000|2024-07-11 11:45:00|12875.7|12874.8|12876.5|12875.6|12876.8|12875.9|12875.4|12874.2|53
1720698600000|2024-07-11 11:50:00|12876.6|12875.7|12877.9|12876.4|12879.9|12878.7|12876.1|12875.2|114
1720698900000|2024-07-11 11:55:00|12877.8|12876.9|12877.5|12876.6|12879.8|12878.9|12877.5|12876.3|151
1720699200000|2024-07-11 12:00:00|12877.4|12876.5|12879.5|12878.6|12881|12880.1|12876.6|12875.7|219
1720699500000|2024-07-11 12:05:00|12879.6|12878.7|12876.5|12875.6|12879.6|12878.7|12875.8|12874.9|155
1720699800000|2024-07-11 12:10:00|12876.7|12875.8|12877.7|12876.8|12877.9|12877|12876.5|12875.6|129
1720700100000|2024-07-11 12:15:00|12878.2|12877.3|12876.6|12875.1|12879.4|12878.5|12874.4|12873.3|209
1720700400000|2024-07-11 12:20:00|12876.7|12875.2|12874.1|12873.2|12877|12876.1|12872.6|12871.1|266
1720700700000|2024-07-11 12:25:00|12874|12873.1|12879.8|12868.8|12882.6|12875.2|12869.8|12868.3|388
1720701000000|2024-07-11 12:30:00|12880.2|12869.2|12929.6|12928.1|12936.5|12935|12880.2|12869.2|1531
1720701300000|2024-07-11 12:35:00|12929.7|12928.2|12918.3|12917.4|12929.7|12928.2|12914.5|12913.6|1029
1720701600000|2024-07-11 12:40:00|12918.5|12917.6|12944.7|12943.2|12945|12943.7|12916.7|12915.2|1238
1720701900000|2024-07-11 12:45:00|12944.4|12942.9|12948.5|12947|12948.6|12947.4|12934.5|12933.5|1070
1720702200000|2024-07-11 12:50:00|12948.8|12947.3|12938.7|12937.2|12949.7|12948.8|12937.7|12936.2|1012
1720702500000|2024-07-11 12:55:00|12938.8|12937.3|12932.5|12931.6|12940.1|12938.6|12927.3|12925.8|944
1720702800000|2024-07-11 13:00:00|12932.1|12931.2|12942.4|12941.5|12942.7|12941.8|12932.1|12931.2|983
1720703100000|2024-07-11 13:05:00|12942.5|12941.6|12946.3|12945.4|12949.2|12948.2|12939.4|12938.2|967
1720703400000|2024-07-11 13:10:00|12946|12945.1|12929.7|12928.8|12946.6|12945.7|12929.4|12928.5|951
1720703700000|2024-07-11 13:15:00|12929.9|12929|12931|12929.5|12935.7|12934.2|12925.6|12924.3|733
1720704000000|2024-07-11 13:20:00|12931.1|12929.6|12922.7|12921.8|12935.2|12933.7|12921.6|12920.3|664
1720704300000|2024-07-11 13:25:00|12923.2|12922.3|12915.6|12914.7|12925|12923.8|12913.7|12912.4|543
1720704600000|2024-07-11 13:30:00|12915.9|12914.4|12917.3|12915.8|12921.3|12919.8|12912.4|12911.3|887
1720704900000|2024-07-11 13:35:00|12917.4|12915.9|12914.7|12913.2|12919.9|12918.4|12912|12910.9|699
1720705200000|2024-07-11 13:40:00|12914.9|12913.4|12912|12910.5|12915.1|12913.6|12904.8|12903.3|678
1720705500000|2024-07-11 13:45:00|12912.2|12910.7|12917.9|12917|12919.8|12918.9|12908.8|12907.5|585
1720705800000|2024-07-11 13:50:00|12918|12917.1|12927.8|12926.9|12929.3|12927.9|12917.1|12916.2|494
1720706100000|2024-07-11 13:55:00|12927.9|12927|12927.7|12926.8|12929.7|12928.8|12922.6|12921.7|489
1720706400000|2024-07-11 14:00:00|12927.8|12926.9|12933.8|12932.9|12933.8|12932.9|12926.9|12926|321
1720706700000|2024-07-11 14:05:00|12933.7|12932.8|12933|12931.5|12937.3|12936|12932.6|12931.2|374
1720707000000|2024-07-11 14:10:00|12933.1|12931.6|12929|12927.5|12933.7|12932.8|12928.8|12927.4|394
1720707300000|2024-07-11 14:15:00|12929.1|12927.6|12918.8|12917.9|12929.2|12927.7|12918.2|12917.1|415
1720707600000|2024-07-11 14:20:00|12918.7|12917.8|12913.2|12911.7|12921|12920|12913.1|12911.6|513
1720707900000|2024-07-11 14:25:00|12913.1|12911.6|12915.1|12914.2|12918.4|12916.9|12912|12910.5|391
1720708200000|2024-07-11 14:30:00|12914.8|12913.9|12916.4|12915.5|12922.8|12921.7|12914.4|12913.5|451
1720708500000|2024-07-11 14:35:00|12916.5|12915.6|12924.4|12923.5|12924.8|12923.9|12914.8|12913.3|424
1720708800000|2024-07-11 14:40:00|12924.5|12923.6|12921.6|12920.7|12924.5|12923.6|12918.4|12917.5|396
1720709100000|2024-07-11 14:45:00|12922|12921.1|12924.9|12923.4|12925.7|12924.2|12921.2|12920.2|350
1720709400000|2024-07-11 14:50:00|12924.8|12923.3|12920.8|12919.3|12928.8|12927.3|12920.7|12919.2|414
1720709700000|2024-07-11 14:55:00|12920.7|12919.2|12924.9|12924|12927.2|12925.7|12920.7|12919.2|384
1720710000000|2024-07-11 15:00:00|12925|12924.1|12927.5|12926.6|12927.6|12926.6|12922.3|12921.3|395
1720710300000|2024-07-11 15:05:00|12928.5|12927.6|12925.8|12924.3|12928.8|12927.9|12921.8|12920.3|355
1720710600000|2024-07-11 15:10:00|12925.9|12924.4|12927.9|12926.4|12928|12926.8|12922.9|12922|248
1720710900000|2024-07-11 15:15:00|12927.8|12926.3|12921.8|12920.9|12927.8|12926.3|12917.4|12915.9|313
1720711200000|2024-07-11 15:20:00|12921.7|12920.8|12918.1|12916.6|12924.2|12922.8|12918|12916.5|239
1720711500000|2024-07-11 15:25:00|12918|12916.5|12916.6|12915.7|12919|12917.9|12916.6|12915.4|223
1720711800000|2024-07-11 15:30:00|12916.1|12915.2|12915.9|12915|12918.8|12917.9|12915.8|12914.9|312
1720712100000|2024-07-11 15:35:00|12915.8|12914.9|12915.5|12914.6|12916.6|12915.7|12913.9|12913|267
1720712400000|2024-07-11 15:40:00|12915.6|12914.7|12912.2|12911.3|12917.2|12915.7|12911.2|12910.1|357
1720712700000|2024-07-11 15:45:00|12912.5|12911.6|12913.4|12912.5|12916.4|12915.5|12911.5|12910.6|304
1720713000000|2024-07-11 15:50:00|12913.5|12912.6|12918.4|12917.5|12918.4|12917.5|12913.5|12912.6|267
1720713300000|2024-07-11 15:55:00|12918.5|12917.6|12916.7|12915.8|12919.5|12918.6|12916.4|12915.5|244
1720713600000|2024-07-11 16:00:00|12916.6|12915.7|12912.4|12911.5|12917|12915.9|12912.4|12911.5|238
1720713900000|2024-07-11 16:05:00|12912.5|12911.6|12916|12914.5|12917.5|12916.6|12911.7|12910.8|220
1720714200000|2024-07-11 16:10:00|12916.1|12914.6|12916.6|12915.1|12918.9|12917.6|12915.8|12914.5|242
1720714500000|2024-07-11 16:15:00|12916.4|12914.9|12913.7|12912.2|12917.6|12916.3|12913.6|12912.1|222
1720714800000|2024-07-11 16:20:00|12913.5|12912|12911.1|12910.2|12913.8|12912.3|12909.6|12908.1|235
1720715100000|2024-07-11 16:25:00|12911|12910.1|12911.7|12910.2|12911.8|12910.6|12908.6|12907.1|248
1720715400000|2024-07-11 16:30:00|12911.6|12910.1|12914.7|12913.2|12916|12914.8|12910.7|12909.2|288
1720715700000|2024-07-11 16:35:00|12914.6|12913.1|12911.8|12910.3|12915.1|12913.6|12909.6|12908.1|256
1720716000000|2024-07-11 16:40:00|12911.7|12910.2|12909.9|12908.4|12911.9|12910.6|12908.8|12907.3|208
1720716300000|2024-07-11 16:45:00|12910|12908.5|12906.6|12905.7|12910.5|12909|12906.6|12905.5|250
1720716600000|2024-07-11 16:50:00|12906.7|12905.8|12908.7|12907.8|12910.5|12909.6|12905.7|12904.8|187
1720716900000|2024-07-11 16:55:00|12908.5|12907.6|12911.2|12910.3|12912.6|12911.6|12908.4|12907.1|266
1720717200000|2024-07-11 17:00:00|12911.3|12910.4|12906.9|12905.4|12911.7|12910.8|12904.7|12903.2|387
1720717500000|2024-07-11 17:05:00|12906.7|12905.2|12909.4|12907.9|12909.9|12908.4|12905.3|12903.8|346
1720717800000|2024-07-11 17:10:00|12909.5|12908|12910.1|12909.2|12910.1|12909.2|12907.9|12906.4|239
1720718100000|2024-07-11 17:15:00|12910.2|12909.3|12909.4|12907.9|12911.6|12910.1|12909.4|12907.9|264
1720718400000|2024-07-11 17:20:00|12909.5|12908|12909|12907.5|12910.8|12909.3|12908|12906.5|240
1720718700000|2024-07-11 17:25:00|12908.8|12907.3|12908.2|12907.3|12910.6|12909.3|12908|12906.6|188
1720719000000|2024-07-11 17:30:00|12907.8|12906.9|12905.7|12904.2|12908.3|12907.4|12904.9|12903.4|210
1720719300000|2024-07-11 17:35:00|12905.8|12904.3|12902.9|12902|12907.1|12906.1|12902.7|12901.6|220
1720719600000|2024-07-11 17:40:00|12902.8|12901.9|12901.6|12900.7|12903.8|12902.9|12900.1|12898.6|195
1720719900000|2024-07-11 17:45:00|12901.5|12900.6|12901.5|12900.6|12902.2|12901.3|12899.6|12898.2|150
1720720200000|2024-07-11 17:50:00|12901.4|12900.5|12901.3|12900.4|12902.6|12901.7|12899.8|12898.9|156
1720720500000|2024-07-11 17:55:00|12901.5|12900.6|12902.7|12901.2|12903.6|12902.7|12901.4|12900.5|148
1720720800000|2024-07-11 18:00:00|12902.6|12901.1|12903.7|12902.2|12904.4|12902.9|12902.4|12900.9|189
1720721100000|2024-07-11 18:05:00|12903.8|12902.3|12906.9|12905.4|12907.1|12905.6|12903.8|12902.3|145
1720721400000|2024-07-11 18:10:00|12907|12905.5|12906.5|12905.6|12907|12905.8|12905.4|12904.1|182
1720721700000|2024-07-11 18:15:00|12906.6|12905.7|12908.7|12907.2|12908.9|12907.7|12906.4|12905.5|137
1720722000000|2024-07-11 18:20:00|12908.8|12907.3|12906.5|12905.6|12909.5|12908|12906.2|12905.2|177
1720722300000|2024-07-11 18:25:00|12906.4|12905.5|12905|12904.1|12906.5|12905.6|12904.2|12903.1|198
1720722600000|2024-07-11 18:30:00|12904.9|12904|12911.7|12910.2|12912|12910.5|12904.9|12904|171
1720722900000|2024-07-11 18:35:00|12911.6|12910.1|12912.3|12911.4|12913|12911.7|12909.6|12908.4|180
1720723200000|2024-07-11 18:40:00|12912.4|12911.5|12913.3|12912.4|12913.8|12912.5|12911.6|12910.1|170
1720723500000|2024-07-11 18:45:00|12913.4|12912.5|12913.3|12912.4|12914.4|12913.5|12912.4|12911.2|95
1720723800000|2024-07-11 18:50:00|12913.4|12912.5|12913.7|12912.2|12914.7|12913.5|12913|12912|140
1720724100000|2024-07-11 18:55:00|12913.6|12912.1|12913.8|12912.3|12915.7|12914.2|12913.6|12912.1|178
1720724400000|2024-07-11 19:00:00|12913.7|12912.2|12914|12912.5|12914|12912.7|12911.9|12910.4|144
1720724700000|2024-07-11 19:05:00|12913.8|12912.9|12913.4|12912.5|12914.2|12913.3|12912.5|12911.2|132
1720725000000|2024-07-11 19:10:00|12913.5|12912.6|12914.4|12913.5|12915.6|12914.2|12913.4|12912.1|129
1720725300000|2024-07-11 19:15:00|12914.3|12913.4|12914.3|12913.4|12915.5|12914.4|12914.1|12912.6|133
1720725600000|2024-07-11 19:20:00|12914|12913.1|12912.9|12911.4|12914|12913.1|12912.4|12910.9|229
1720725900000|2024-07-11 19:25:00|12912.8|12911.3|12909.5|12908|12913|12911.5|12909.3|12907.8|179
1720726200000|2024-07-11 19:30:00|12909.6|12908.1|12911|12909.5|12911.3|12910.3|12909|12907.5|163
1720726500000|2024-07-11 19:35:00|12910.9|12909.4|12912.5|12911|12913.6|12912.1|12910.6|12909.2|168
1720726800000|2024-07-11 19:40:00|12912.4|12910.9|12909.3|12908.4|12912.5|12911|12909.2|12908.1|121
1720727100000|2024-07-11 19:45:00|12909.2|12908.3|12911.4|12909.9|12911.6|12910.1|12909.2|12908.2|176
1720727400000|2024-07-11 19:50:00|12911.3|12909.8|12911|12910.1|12911.6|12910.4|12910.4|12908.9|107
1720727700000|2024-07-11 19:55:00|12911.4|12910.5|12912.1|12911.2|12913.8|12912.9|12911.3|12910.1|196
1720728000000|2024-07-11 20:00:00|12912|12911.1|12912.6|12911.1|12914.2|12913.3|12911.7|12910.8|94
1720728300000|2024-07-11 20:05:00|12912.7|12911.2|12912.6|12911.7|12912.8|12911.8|12912.5|12911.1|47
1720728600000|2024-07-11 20:10:00|12912.5|12911.6|12911.8|12910.9|12913|12911.7|12911.6|12910.7|36
1720728900000|2024-07-11 20:15:00|12911.7|12910.8|12911.6|12910.7|12911.9|12911|12911.4|12910.3|39
1720729200000|2024-07-11 20:20:00|12911.7|12910.8|12911.7|12910.8|12911.8|12910.9|12911.5|12910.6|34
1720729500000|2024-07-11 20:25:00|12911.6|12910.7|12912.9|12911.4|12912.9|12911.7|12911.4|12910.5|20
1720729800000|2024-07-11 20:30:00|12912.6|12911.7|12913.5|12912|12913.8|12912.3|12912.5|12911.4|37
1720730100000|2024-07-11 20:35:00|12913.4|12911.9|12912.8|12911.3|12913.7|12912.8|12912.6|12911.1|44
1720730400000|2024-07-11 20:40:00|12912.9|12911.4|12912.4|12911.5|12913|12911.6|12912.3|12911.1|49
1720730700000|2024-07-11 20:45:00|12912.8|12911.3|12912.6|12911.7|12913.7|12912.2|12912.3|12910.8|50
1720731000000|2024-07-11 20:50:00|12913|12911.5|12913|12911.5|12913.5|12912|12912.9|12911.4|18
1720731300000|2024-07-11 20:55:00|12913.4|12911|12916.7|12913|12916.9|12913.2|12913.4|12910.6|96
1720731600000|2024-07-11 21:00:00|12918.2|12910.7|12916.4|12904.5|12923.1|12911.2|12914|12902.1|25
1720731900000|2024-07-11 21:05:00|12916.1|12904.2|12916.5|12904.6|12916.7|12904.8|12915.7|12903.8|31
1720732200000|2024-07-11 21:10:00|12916.1|12904.2|12916.2|12904.3|12916.6|12904.7|12915.7|12903.8|49
1720732500000|2024-07-11 21:15:00|12916.6|12904.7|12918.2|12906.3|12918.2|12906.3|12916|12904.1|17
1720732800000|2024-07-11 21:20:00|12918.3|12906.4|12915.1|12903.2|12921.8|12909.9|12914|12902.1|42
1720733100000|2024-07-11 21:25:00|12914.7|12902.8|12917.8|12905.9|12921.4|12909.5|12914.4|12902.5|44
1720733400000|2024-07-11 21:30:00|12917.4|12905.5|12918|12906.1|12920.8|12908.9|12915.5|12903.6|74
1720733700000|2024-07-11 21:35:00|12918.1|12906.2|12917.2|12908.7|12919.1|12909.4|12916.4|12906|84
1720734000000|2024-07-11 21:40:00|12917.1|12908.8|12919.3|12907.4|12919.5|12909.4|12916.6|12906.4|42
1720734300000|2024-07-11 21:45:00|12919.2|12907.3|12919.7|12908.9|12921|12909.7|12919.2|12907.3|69
1720734600000|2024-07-11 21:50:00|12920|12909.4|12918.3|12907.3|12920.6|12910|12917.8|12907.1|93
1720734900000|2024-07-11 21:55:00|12918.4|12907.1|12915.7|12908.5|12919|12908.7|12915.6|12905.9|92
1720735200000|2024-07-11 22:00:00|12915.9|12906.9|12913|12909|12918.9|12911.3|12913|12906.9|110
1720735500000|2024-07-11 22:05:00|12912.6|12909.5|12911.4|12909.9|12912.6|12909.9|12911|12909.2|31
1720735800000|2024-07-11 22:10:00|12911.3|12909.8|12913.9|12912.4|12914.5|12912.8|12911.2|12909.7|50
1720736100000|2024-07-11 22:15:00|12914|12912.5|12914.1|12912.6|12914.2|12912.7|12913.8|12912.3|35
1720736400000|2024-07-11 22:20:00|12914.3|12912.8|12914.1|12912.6|12914.4|12912.9|12913.4|12911.9|62
1720736700000|2024-07-11 22:25:00|12913.9|12912.4|12914.1|12912.6|12914.4|12912.9|12913.3|12911.8|58
1720737000000|2024-07-11 22:30:00|12914.2|12912.7|12915.1|12913.6|12915.9|12914.4|12914.2|12912.7|51
1720737300000|2024-07-11 22:35:00|12915.2|12913.7|12917.2|12915.7|12917.6|12916.1|12915.1|12913.6|61
1720737600000|2024-07-11 22:40:00|12917|12915.5|12916|12914.5|12917|12915.5|12916|12914.5|24
1720737900000|2024-07-11 22:45:00|12915.8|12914.3|12915.1|12913.6|12916|12914.5|12914.9|12913.4|27
1720738200000|2024-07-11 22:50:00|12915|12913.5|12914.7|12913.2|12915.2|12913.8|12914.6|12913.2|22
1720738500000|2024-07-11 22:55:00|12914.8|12913.3|12914|12912.5|12914.8|12913.3|12913.8|12912.3|37
1720738800000|2024-07-11 23:00:00|12914.2|12912.7|12915.3|12913.8|12915.6|12914.1|12914.2|12912.7|42
1720739100000|2024-07-11 23:05:00|12915.2|12913.7|12915.9|12914.4|12916.1|12914.6|12915|12913.5|86
1720739400000|2024-07-11 23:10:00|12915.8|12914.3|12916.1|12914.6|12916.2|12915|12915.7|12914.3|34
1720739700000|2024-07-11 23:15:00|12915.8|12914.9|12915.8|12914.9|12916|12914.9|12915.6|12914.3|34
1720740000000|2024-07-11 23:20:00|12916.3|12915.4|12916.2|12915.3|12916.3|12915.4|12915.7|12914.8|41
1720740300000|2024-07-11 23:25:00|12916.3|12915.4|12921.9|12920.2|12922.9|12921.4|12916.2|12915.3|240
1720740600000|2024-07-11 23:30:00|12922|12920.3|12914.8|12913.3|12922|12920.3|12914|12912.5|460
1720740900000|2024-07-11 23:35:00|12914.9|12913.4|12913.1|12911.6|12915.3|12913.8|12912.9|12911.4|177
1720741200000|2024-07-11 23:40:00|12913.2|12911.7|12912.7|12911.2|12913.8|12912.3|12911.8|12910.3|170
1720741500000|2024-07-11 23:45:00|12912.8|12911.3|12920.1|12918.6|12920.2|12918.7|12912.1|12910.6|456
1720741800000|2024-07-11 23:50:00|12920.2|12918.7|12922.9|12921.4|12923.8|12922.3|12919|12917.5|414
1720742100000|2024-07-11 23:55:00|12922.8|12921.3|12924.5|12923|12924.9|12923.4|12922.5|12921|324
1720742400000|2024-07-12 00:00:00|12924.2|12922.7|12922.4|12920.9|12925.2|12923.7|12919.9|12918.4|499
1720742700000|2024-07-12 00:05:00|12922.2|12920.7|12918.4|12916.9|12923.1|12921.6|12917.4|12915.9|298
1720743000000|2024-07-12 00:10:00|12918.5|12917|12917.1|12915.6|12921.2|12919.7|12917|12915.5|261
1720743300000|2024-07-12 00:15:00|12917.3|12915.8|12920|12918.5|12920.3|12918.8|12917.3|12915.8|225
1720743600000|2024-07-12 00:20:00|12920.1|12918.6|12916.1|12914.6|12920.5|12919|12916|12914.5|270
1720743900000|2024-07-12 00:25:00|12916.3|12914.8|12918|12916.5|12918.6|12917.1|12916.3|12914.8|195
1720744200000|2024-07-12 00:30:00|12918.1|12916.6|12918.1|12916.6|12919.3|12917.8|12917.2|12915.7|278
1720744500000|2024-07-12 00:35:00|12918|12916.5|12916.8|12915.3|12918.2|12916.7|12915.9|12914.4|223
1720744800000|2024-07-12 00:40:00|12916.9|12915.4|12916.4|12914.9|12917.6|12916.1|12915.3|12913.8|250
1720745100000|2024-07-12 00:45:00|12916.5|12915|12915.9|12914.4|12917|12915.5|12915.8|12914.3|205
1720745400000|2024-07-12 00:50:00|12916|12914.5|12914|12912.5|12916.9|12915.4|12912.1|12910.6|399
1720745700000|2024-07-12 00:55:00|12913|12911.5|12910.1|12908.6|12913.9|12912.4|12909.5|12908|282
1720746000000|2024-07-12 01:00:00|12910|12908.5|12912.7|12911.2|12912.8|12911.3|12909.2|12907.7|259
1720746300000|2024-07-12 01:05:00|12912.8|12911.3|12911.6|12910.1|12912.8|12911.3|12910.7|12909.2|178
1720746600000|2024-07-12 01:10:00|12911.5|12910|12911.7|12910.2|12911.9|12910.4|12910.5|12909|175
1720746900000|2024-07-12 01:15:00|12911.6|12910.1|12908.9|12907.4|12911.7|12910.2|12908.3|12907|146
1720747200000|2024-07-12 01:20:00|12908.8|12907.3|12910.5|12909.6|12911|12910.1|12907.8|12906.3|95
1720747500000|2024-07-12 01:25:00|12910.6|12909.7|12910|12908.5|12910.8|12909.8|12909|12907.5|106
1720747800000|2024-07-12 01:30:00|12909.9|12908.4|12910.5|12909|12911.2|12910|12909.9|12908.4|207
1720748100000|2024-07-12 01:35:00|12910.2|12908.7|12908|12906.5|12910.9|12909.4|12907.7|12906.2|147
1720748400000|2024-07-12 01:40:00|12907.9|12906.4|12907|12905.5|12908.3|12906.8|12905.5|12904|171
1720748700000|2024-07-12 01:45:00|12907.1|12905.6|12906.9|12905.4|12907.9|12906.4|12906.7|12905.2|101
1720749000000|2024-07-12 01:50:00|12906.8|12905.3|12905.7|12904.2|12906.8|12905.3|12904.9|12903.4|128
1720749300000|2024-07-12 01:55:00|12905.8|12904.3|12905|12903.5|12906|12904.5|12904.1|12902.6|120
1720749600000|2024-07-12 02:00:00|12904.6|12903.7|12903.9|12902.4|12905.5|12904|12903.7|12902.2|134
1720749900000|2024-07-12 02:05:00|12904|12902.5|12904.8|12903.9|12907.9|12906.7|12903.7|12902.2|175
1720750200000|2024-07-12 02:10:00|12904.7|12903.8|12903.9|12902.4|12905.6|12904.1|12903.7|12902.2|122
1720750500000|2024-07-12 02:15:00|12903.7|12902.2|12903.9|12902.4|12904.6|12903.1|12903.5|12902|125
1720750800000|2024-07-12 02:20:00|12904.2|12902.7|12903.6|12902.7|12905.2|12904.3|12902.7|12901.8|87
1720751100000|2024-07-12 02:25:00|12903.2|12902.3|12904.7|12903.2|12905.1|12903.6|12902.9|12901.4|153
1720751400000|2024-07-12 02:30:00|12904.6|12903.1|12905.2|12903.7|12906.6|12905.1|12904.6|12903.1|138
1720751700000|2024-07-12 02:35:00|12905.1|12903.6|12905.8|12904.3|12906.3|12904.8|12905|12903.5|93
1720752000000|2024-07-12 02:40:00|12905.7|12904.2|12906.6|12905.1|12907.6|12906.1|12905.6|12904.1|158
1720752300000|2024-07-12 02:45:00|12906.7|12905.2|12905.8|12904.3|12907|12905.5|12905.6|12904.1|91
1720752600000|2024-07-12 02:50:00|12905.7|12904.2|12904.8|12903.3|12905.8|12904.3|12904.2|12902.7|89
1720752900000|2024-07-12 02:55:00|12904.9|12903.4|12905.6|12904.1|12906.8|12905.3|12904.8|12903.3|120
1720753200000|2024-07-12 03:00:00|12905.5|12904|12905.5|12904.6|12905.7|12904.6|12904.5|12903|122
1720753500000|2024-07-12 03:05:00|12905.4|12904.5|12906.7|12905.2|12907.4|12905.9|12905.4|12904.5|110
1720753800000|2024-07-12 03:10:00|12906.6|12905.1|12906.6|12905.1|12906.8|12905.3|12905.5|12904|156
1720754100000|2024-07-12 03:15:00|12906.7|12905.2|12905.6|12904.1|12907|12905.5|12905.5|12904|91
1720754400000|2024-07-12 03:20:00|12905.7|12904.2|12907.1|12905.6|12907.6|12906.1|12905.7|12904.2|115
1720754700000|2024-07-12 03:25:00|12907.2|12905.7|12906.6|12905.1|12907.6|12906.1|12906.5|12905|85
1720755000000|2024-07-12 03:30:00|12906.1|12904.6|12908.5|12907|12908.8|12907.3|12906|12904.5|89
1720755300000|2024-07-12 03:35:00|12908.6|12907.1|12909.7|12908.2|12910|12908.5|12908.1|12906.6|82
1720755600000|2024-07-12 03:40:00|12909.3|12908.4|12908.1|12906.6|12909.6|12908.5|12907.7|12906.5|102
1720755900000|2024-07-12 03:45:00|12907.8|12906.9|12909.6|12908.1|12909.7|12908.2|12907.4|12905.9|85
1720756200000|2024-07-12 03:50:00|12909.7|12908.2|12908.7|12907.2|12909.7|12908.2|12908.3|12907.1|34
1720756500000|2024-07-12 03:55:00|12908.6|12907.1|12908.4|12907.5|12908.7|12907.5|12907.6|12906.1|74
1720756800000|2024-07-12 04:00:00|12908.3|12907.4|12908.6|12907.7|12909.6|12908.7|12908.3|12907.2|40
1720757100000|2024-07-12 04:05:00|12908.7|12907.8|12910.6|12909.1|12910.7|12909.2|12908.6|12907.7|36
1720757400000|2024-07-12 04:10:00|12910.8|12909.3|12910.6|12909.1|12910.8|12909.7|12910.3|12909.1|56
1720757700000|2024-07-12 04:15:00|12910.7|12909.2|12910.6|12909.1|12910.7|12909.7|12910|12908.5|48
1720758000000|2024-07-12 04:20:00|12910.5|12909|12911.5|12910|12911.8|12910.3|12910|12908.5|61
1720758300000|2024-07-12 04:25:00|12910.9|12909.4|12910.3|12908.8|12911.1|12909.6|12910.3|12908.8|68
1720758600000|2024-07-12 04:30:00|12910.4|12908.9|12910.4|12909.5|12910.7|12909.6|12909.7|12908.2|73
1720758900000|2024-07-12 04:35:00|12910.7|12909.2|12910.9|12909.4|12911.2|12909.7|12910.3|12908.8|99
1720759200000|2024-07-12 04:40:00|12911|12909.5|12912.8|12911.3|12913.2|12911.7|12911|12909.5|61
1720759500000|2024-07-12 04:45:00|12913.1|12911.6|12911.4|12909.9|12913.4|12911.9|12911.2|12909.7|146
1720759800000|2024-07-12 04:50:00|12911.3|12909.8|12912.4|12910.9|12912.6|12911.1|12910.4|12908.9|112
1720760100000|2024-07-12 04:55:00|12912.3|12910.8|12911.9|12910.4|12912.3|12910.8|12911|12909.5|135
1720760400000|2024-07-12 05:00:00|12912.3|12910.8|12914.7|12913.2|12915.3|12913.8|12912.3|12910.8|121
1720760700000|2024-07-12 05:05:00|12914.6|12913.1|12913.6|12912.1|12914.6|12913.1|12913.5|12912|72
1720761000000|2024-07-12 05:10:00|12913.7|12912.2|12912.4|12910.9|12913.7|12912.5|12912|12910.8|53
1720761300000|2024-07-12 05:15:00|12912.5|12911|12911.7|12910.2|12912.6|12911.1|12911.5|12910|124
1720761600000|2024-07-12 05:20:00|12911.8|12910.3|12911.1|12910.2|12911.9|12910.4|12910.5|12909|109
1720761900000|2024-07-12 05:25:00|12911.2|12910.3|12911.5|12910|12911.8|12910.5|12910.5|12909|63
1720762200000|2024-07-12 05:30:00|12911.6|12910.1|12912.4|12910.9|12913.1|12911.6|12911.3|12909.8|150
1720762500000|2024-07-12 05:35:00|12912.3|12910.8|12911.5|12910|12912.4|12910.9|12911.3|12909.8|128
1720762800000|2024-07-12 05:40:00|12911.6|12910.1|12914.3|12912.8|12914.4|12912.9|12911.5|12910|158
1720763100000|2024-07-12 05:45:00|12914.4|12912.9|12915.4|12914.5|12917.3|12915.8|12914.3|12912.8|138
1720763400000|2024-07-12 05:50:00|12915.3|12914.4|12915|12913.5|12916.3|12914.8|12914.7|12913.2|75
1720763700000|2024-07-12 05:55:00|12915.1|12913.6|12913.5|12912|12915.3|12913.8|12912.3|12910.8|130
1720764000000|2024-07-12 06:00:00|12913.6|12912.1|12914.2|12913.3|12917.7|12916.8|12913.2|12911.9|273
1720764300000|2024-07-12 06:05:00|12914.3|12913.4|12914.3|12913.4|12915.1|12913.6|12912.5|12911|256
1720764600000|2024-07-12 06:10:00|12914.2|12913.3|12913.2|12912.3|12914.7|12913.8|12913.2|12912|144
1720764900000|2024-07-12 06:15:00|12913.3|12912.4|12915.4|12913.9|12916.9|12915.4|12912.2|12911.1|200
1720765200000|2024-07-12 06:20:00|12915.3|12913.8|12912.5|12911|12916.5|12915|12912.3|12911|213
1720765500000|2024-07-12 06:25:00|12912.3|12910.8|12910.2|12909.3|12912.4|12910.9|12908.9|12907.8|206
1720765800000|2024-07-12 06:30:00|12910.4|12909.5|12909.7|12908.2|12910.6|12909.7|12908.9|12907.4|172
1720766100000|2024-07-12 06:35:00|12909.6|12908.1|12905.3|12903.8|12909.7|12908.2|12905.3|12903.8|181
1720766400000|2024-07-12 06:40:00|12905.4|12903.9|12905.7|12904.2|12905.7|12904.3|12903.5|12902|135
1720766700000|2024-07-12 06:45:00|12905.6|12904.1|12906.3|12905.4|12907.6|12906.7|12905.3|12904.1|110
1720767000000|2024-07-12 06:50:00|12906.1|12905.2|12907.3|12906.4|12908.1|12907.2|12905.7|12904.8|147
1720767300000|2024-07-12 06:55:00|12907.2|12906.3|12907.4|12905.9|12909.5|12908.6|12906.3|12905.3|112
1720767600000|2024-07-12 07:00:00|12907.3|12905.8|12910.5|12909.6|12910.5|12909.6|12906.1|12904.7|192
1720767900000|2024-07-12 07:05:00|12910.4|12909.5|12913.6|12912.7|12914.3|12912.9|12910.2|12909.3|176
1720768200000|2024-07-12 07:10:00|12913.7|12912.8|12911.5|12910.6|12913.7|12912.8|12910.3|12909.4|140
1720768500000|2024-07-12 07:15:00|12911.7|12910.8|12915.2|12914.3|12915.3|12914.4|12911.2|12910.3|213
1720768800000|2024-07-12 07:20:00|12915.6|12914.7|12913.5|12912.6|12915.6|12914.7|12912.9|12912|165
1720769100000|2024-07-12 07:25:00|12913.4|12912.5|12913.6|12912.1|12915|12913.7|12912.5|12911.6|229
1720769400000|2024-07-12 07:30:00|12913.7|12912.2|12916.2|12915.3|12916.4|12915.5|12912.7|12911.5|190
1720769700000|2024-07-12 07:35:00|12916.1|12915.2|12916.3|12915.4|12917.2|12916.3|12915.2|12914.3|91
1720770000000|2024-07-12 07:40:00|12916.2|12915.3|12920.6|12919.7|12920.6|12919.7|12915.6|12914.7|151
1720770300000|2024-07-12 07:45:00|12920.5|12919.6|12926.8|12925.3|12926.9|12925.4|12920.3|12919.4|242
1720770600000|2024-07-12 07:50:00|12926.9|12925.4|12930|12928.5|12931|12929.5|12926.8|12925.3|203
1720770900000|2024-07-12 07:55:00|12929.8|12928.3|12928.5|12927.6|12930.1|12929.2|12926.7|12925.3|185
1720771200000|2024-07-12 08:00:00|12928.6|12927.7|12931.8|12930.9|12931.9|12931|12928.4|12927.5|213
1720771500000|2024-07-12 08:05:00|12931.7|12930.8|12932.9|12931.4|12934.1|12932.6|12930.3|12928.8|177
1720771800000|2024-07-12 08:10:00|12932.8|12931.3|12929.7|12928.8|12933|12931.5|12928.6|12927.1|236
1720772100000|2024-07-12 08:15:00|12929.8|12928.9|12931.6|12930.1|12931.7|12930.7|12929.8|12928.9|154
1720772400000|2024-07-12 08:20:00|12931.5|12930|12933.7|12932.8|12933.7|12932.8|12931.4|12930|141
1720772700000|2024-07-12 08:25:00|12933.6|12932.7|12935.3|12934.4|12935.7|12934.8|12932.9|12932|142
1720773000000|2024-07-12 08:30:00|12935.2|12934.3|12938.3|12937.4|12938.8|12937.9|12934.3|12933.4|123
1720773300000|2024-07-12 08:35:00|12938.4|12937.5|12940.4|12939.5|12942.3|12941.4|12937.8|12936.9|131
1720773600000|2024-07-12 08:40:00|12940.3|12939.4|12940.1|12938.6|12940.7|12939.8|12938.3|12936.8|169
1720773900000|2024-07-12 08:45:00|12940.3|12938.8|12939.3|12938.4|12940.5|12939|12938|12937.1|182
1720774200000|2024-07-12 08:50:00|12939.4|12938.5|12945.6|12944.1|12946.4|12945.1|12939.4|12938.5|143
1720774500000|2024-07-12 08:55:00|12945.3|12943.8|12946.4|12945.5|12946.5|12945.5|12944.2|12943.2|176
1720774800000|2024-07-12 09:00:00|12947|12946.1|12945|12944.1|12948.1|12947.2|12944.4|12943.5|177
1720775100000|2024-07-12 09:05:00|12944.9|12944|12945.4|12944.5|12945.5|12944.6|12942.4|12941.4|166
1720775400000|2024-07-12 09:10:00|12945.3|12944.4|12948|12946.5|12949|12947.5|12942.9|12942|185
1720775700000|2024-07-12 09:15:00|12947.9|12946.4|12949.7|12948.2|12950|12948.5|12947.7|12946.2|200
1720776000000|2024-07-12 09:20:00|12949.6|12948.1|12944.5|12943.6|12949.8|12948.3|12944.2|12943.3|135
1720776300000|2024-07-12 09:25:00|12944.4|12943.5|12946.8|12945.9|12946.9|12946|12943.3|12942.4|215
1720776600000|2024-07-12 09:30:00|12946.9|12946|12948.4|12947.5|12949.2|12948.3|12946.2|12945.3|141
1720776900000|2024-07-12 09:35:00|12948.2|12947.3|12948.6|12947.7|12949.5|12948.6|12947.7|12946.8|97
1720777200000|2024-07-12 09:40:00|12948.5|12947.6|12950.5|12949|12951.1|12949.6|12948.4|12947.5|145
1720777500000|2024-07-12 09:45:00|12950.4|12948.9|12947.5|12946|12950.4|12948.9|12947|12945.9|87
1720777800000|2024-07-12 09:50:00|12947.4|12945.9|12949.4|12947.9|12949.5|12948.4|12947|12945.8|121
1720778100000|2024-07-12 09:55:00|12949.3|12947.8|12950.2|12949.3|12950.8|12949.9|12947.2|12946.3|167
1720778400000|2024-07-12 10:00:00|12950|12949.1|12952.8|12951.3|12953.4|12952.5|12949.9|12948.9|227
1720778700000|2024-07-12 10:05:00|12952.7|12951.2|12952.6|12951.1|12953.3|12952.4|12952|12951.1|113
1720779000000|2024-07-12 10:10:00|12952.5|12951|12955.7|12954.2|12956|12954.7|12952.3|12950.9|150
1720779300000|2024-07-12 10:15:00|12955.1|12953.6|12956.1|12954.6|12956.9|12955.4|12952.7|12951.2|170
1720779600000|2024-07-12 10:20:00|12955.8|12954.9|12953.5|12952|12956.8|12955.7|12953.4|12952|125
1720779900000|2024-07-12 10:25:00|12953.3|12951.8|12957.4|12956.5|12957.5|12956.6|12951.8|12950.7|163
1720780200000|2024-07-12 10:30:00|12957.6|12956.7|12959.2|12957.7|12960.1|12959.2|12957.5|12956.2|146
1720780500000|2024-07-12 10:35:00|12959.1|12957.6|12959|12958.1|12962|12961.1|12958.8|12957.6|140
1720780800000|2024-07-12 10:40:00|12958.8|12957.9|12955.8|12954.9|12960.8|12959.9|12955.1|12954.2|144
1720781100000|2024-07-12 10:45:00|12955.7|12954.8|12956.7|12955.8|12957.8|12956.9|12954.7|12953.8|103
1720781400000|2024-07-12 10:50:00|12956.4|12955.5|12958.9|12958|12959.6|12958.7|12956.1|12955.2|199
1720781700000|2024-07-12 10:55:00|12958.8|12957.9|12962.2|12961.3|12962.3|12961.4|12958|12957.1|120
1720782000000|2024-07-12 11:00:00|12962.4|12961.5|12961.8|12960.9|12962.7|12961.7|12959.9|12959|169
1720782300000|2024-07-12 11:05:00|12962.1|12960.6|12962.4|12960.9|12963.5|12962.1|12961.8|12960.6|121
1720782600000|2024-07-12 11:10:00|12962.5|12961|12963.1|12962.2|12963.6|12962.4|12961.9|12961|132
1720782900000|2024-07-12 11:15:00|12962.9|12962|12964.4|12963.5|12964.7|12963.8|12962.8|12961.9|121
1720783200000|2024-07-12 11:20:00|12964|12963.1|12961.2|12959.7|12964|12963.1|12960.8|12959.3|155
1720783500000|2024-07-12 11:25:00|12961.5|12960|12962.9|12962|12965|12963.8|12960.6|12959.1|200
1720783800000|2024-07-12 11:30:00|12962.8|12961.9|12963|12961.5|12966.9|12965.6|12962.5|12961.4|211
1720784100000|2024-07-12 11:35:00|12963.1|12961.6|12960.6|12959.1|12963.1|12961.6|12959.6|12958.1|185
1720784400000|2024-07-12 11:40:00|12960.5|12959|12961.4|12960.5|12963.5|12962|12960.5|12959|191
1720784700000|2024-07-12 11:45:00|12961.5|12960.6|12962.7|12961.2|12963|12961.7|12959.6|12958.1|165
1720785000000|2024-07-12 11:50:00|12962.8|12961.3|12961.6|12960.7|12963.9|12963|12961.4|12960.5|114
1720785300000|2024-07-12 11:55:00|12961.5|12960.6|12961.6|12960.1|12961.9|12961|12959.1|12958.2|205
1720785600000|2024-07-12 12:00:00|12961.7|12960.2|12961.8|12960.3|12963.1|12961.6|12959.6|12958.4|258
1720785900000|2024-07-12 12:05:00|12961.9|12960.4|12960.7|12959.2|12964.5|12963|12960.5|12959|303
1720786200000|2024-07-12 12:10:00|12960.6|12959.1|12961.7|12960.2|12961.7|12960.2|12958.4|12957|299
1720786500000|2024-07-12 12:15:00|12961.6|12960.1|12961.9|12960.4|12962.5|12961.6|12959.5|12958|296
1720786800000|2024-07-12 12:20:00|12961.8|12960.3|12965.6|12964.1|12967|12965.6|12961.4|12960.1|275
1720787100000|2024-07-12 12:25:00|12965.2|12963.7|12960.5|12950.8|12965.2|12963.7|12955.1|12950.8|379
1720787400000|2024-07-12 12:30:00|12960.1|12951|12958.2|12956.7|12960.1|12957.6|12935.5|12928.5|1372
1720787700000|2024-07-12 12:35:00|12957.5|12956.6|12948.7|12947.2|12962|12960.5|12948.6|12947.1|903
1720788000000|2024-07-12 12:40:00|12948.6|12947.1|12957.4|12956.5|12960.7|12959.6|12947.2|12945.7|846
1720788300000|2024-07-12 12:45:00|12957.3|12956.4|12961.4|12959.9|12962.6|12961.7|12956.8|12955.9|637
1720788600000|2024-07-12 12:50:00|12961.5|12960|12967.4|12966.5|12969.6|12968.3|12961.1|12960|528
1720788900000|2024-07-12 12:55:00|12967.5|12966.6|12965.8|12964.9|12968.3|12967.4|12964|12963.1|431
1720789200000|2024-07-12 13:00:00|12965.9|12965|12966.2|12965.3|12970.6|12969.1|12965.5|12964.6|406
1720789500000|2024-07-12 13:05:00|12966.1|12965.2|12973.7|12972.8|12974.4|12973.5|12966|12965.1|591
1720789800000|2024-07-12 13:10:00|12973.6|12972.7|12973.1|12972.2|12974.9|12974|12969.7|12968.2|629
1720790100000|2024-07-12 13:15:00|12973|12972.1|12969.9|12969|12974.9|12974|12966|12965.1|525
1720790400000|2024-07-12 13:20:00|12970.1|12969.2|12965.5|12964|12970.6|12969.7|12964.7|12963.4|479
1720790700000|2024-07-12 13:25:00|12965.4|12963.9|12961.2|12960.3|12967.8|12966.7|12959.3|12958.4|486
1720791000000|2024-07-12 13:30:00|12961.3|12960.4|12965.7|12964.2|12967.9|12967|12960.2|12959.3|507
1720791300000|2024-07-12 13:35:00|12965.8|12964.3|12963.4|12961.9|12967.5|12966|12961.8|12960.8|427
1720791600000|2024-07-12 13:40:00|12963.1|12961.6|12960.3|12959.4|12963.4|12962.2|12958.7|12957.2|531
1720791900000|2024-07-12 13:45:00|12960.5|12959.6|12967.1|12966.2|12968.6|12967.6|12959.4|12958.5|379
1720792200000|2024-07-12 13:50:00|12967.3|12966.4|12965.5|12964.6|12968.8|12967.9|12963.9|12963|316
1720792500000|2024-07-12 13:55:00|12965.8|12964.9|12983.6|12976.4|12983.6|12976.4|12965.7|12964.2|297
1720792800000|2024-07-12 14:00:00|12984.2|12976.5|12978.6|12977.7|12984.5|12980.6|12973.7|12972.2|556
1720793100000|2024-07-12 14:05:00|12978.4|12977.5|12974.7|12973.2|12979.6|12978.1|12972.4|12971.5|438
1720793400000|2024-07-12 14:10:00|12974.6|12973.1|12977.7|12976.8|12981.5|12980.6|12974.3|12972.8|534
1720793700000|2024-07-12 14:15:00|12977.6|12976.7|12977.3|12976.4|12982.3|12981.4|12973.1|12972.2|566
1720794000000|2024-07-12 14:20:00|12977.6|12976.7|12976.5|12975.6|12981.4|12980.5|12971.7|12970.8|548
1720794300000|2024-07-12 14:25:00|12976.4|12975.5|12985|12983.5|12985.6|12984.1|12976.2|12975.3|574
1720794600000|2024-07-12 14:30:00|12984.7|12983.8|12987.6|12986.7|12989.1|12988.2|12981.8|12980.9|443
1720794900000|2024-07-12 14:35:00|12987.5|12986.6|12988.7|12987.8|12989.5|12988.1|12986.3|12984.9|345
1720795200000|2024-07-12 14:40:00|12988.8|12987.9|12987.7|12986.2|12989.6|12988.7|12986.4|12985.5|268
1720795500000|2024-07-12 14:45:00|12987.1|12985.9|12985.8|12984.9|12987.3|12986.4|12983.8|12982.9|370
1720795800000|2024-07-12 14:50:00|12985.9|12985|12990.3|12988.8|12991.2|12989.7|12985.2|12983.7|344
1720796100000|2024-07-12 14:55:00|12990.2|12988.7|12989.8|12988.9|12990.5|12989.6|12985.8|12984.9|326
1720796400000|2024-07-12 15:00:00|12989.7|12988.8|12990.1|12989.2|12990.9|12989.4|12988.4|12987.5|266
1720796700000|2024-07-12 15:05:00|12990.2|12989.3|12989.7|12988.8|12990.8|12989.5|12988.2|12986.7|250
1720797000000|2024-07-12 15:10:00|12990|12989.1|12986.9|12986|12990.5|12989.6|12986.6|12985.6|216
1720797300000|2024-07-12 15:15:00|12987.1|12986.2|12988.3|12987.4|12990.6|12989.7|12985.7|12984.8|257
1720797600000|2024-07-12 15:20:00|12988.4|12987.5|12988.8|12987.9|12990.8|12989.9|12988.2|12987.3|202
1720797900000|2024-07-12 15:25:00|12989.4|12988.5|12989.8|12988.9|12991.2|12990.3|12988.6|12987.1|188
1720798200000|2024-07-12 15:30:00|12989.7|12988.8|12984.3|12983.4|12989.8|12988.9|12984.3|12983.4|235
1720798500000|2024-07-12 15:35:00|12984.4|12983.5|12987.5|12986|12987.6|12986.6|12984.1|12983.2|167
1720798800000|2024-07-12 15:40:00|12987.6|12986.1|12987.8|12986.9|12990.4|12989.5|12987.4|12986.1|175
1720799100000|2024-07-12 15:45:00|12987.9|12987|12990.4|12989.5|12990.7|12989.5|12986.8|12985.9|186
1720799400000|2024-07-12 15:50:00|12989.8|12988.9|12986|12984.5|12990.1|12989.2|12984.5|12983|254
1720799700000|2024-07-12 15:55:00|12985.9|12984.4|12985|12983.5|12986.9|12985.4|12983.9|12982.4|307
1720800000000|2024-07-12 16:00:00|12984.7|12983.8|12986.9|12985.4|12987.7|12986.7|12984.3|12983.4|181
1720800300000|2024-07-12 16:05:00|12986.8|12985.3|12986.5|12985.6|12989.1|12987.6|12985.5|12984.6|186
1720800600000|2024-07-12 16:10:00|12986.6|12985.7|12988.4|12987.5|12989.4|12988.5|12986.6|12985.7|169
1720800900000|2024-07-12 16:15:00|12988.3|12987.4|12987.5|12986.6|12988.4|12987.5|12986.3|12985.4|191
1720801200000|2024-07-12 16:20:00|12987.6|12986.7|12985.4|12984.5|12987.7|12986.8|12984.1|12983.2|150
1720801500000|2024-07-12 16:25:00|12985.6|12984.7|12986|12985.1|12987.8|12986.9|12985.1|12984.2|142
1720801800000|2024-07-12 16:30:00|12985.9|12985|12988.6|12987.7|12988.7|12987.8|12985.9|12985|136
1720802100000|2024-07-12 16:35:00|12988.8|12987.9|12987.3|12986.4|12989.4|12988.5|12986.7|12985.8|150
1720802400000|2024-07-12 16:40:00|12986.9|12986|12987.7|12986.2|12989.2|12988|12986.7|12985.8|122
1720802700000|2024-07-12 16:45:00|12987.5|12986.6|12984.9|12984|12987.5|12986.6|12984|12983.1|99
1720803000000|2024-07-12 16:50:00|12984.8|12983.9|12986.8|12985.3|12986.9|12986|12984.8|12983.9|72
1720803300000|2024-07-12 16:55:00|12986.7|12985.2|12987.9|12986.4|12988.8|12987.9|12986.7|12985.2|101
1720803600000|2024-07-12 17:00:00|12988|12986.5|12985.8|12984.9|12988.6|12987.6|12985.4|12984.5|83
1720803900000|2024-07-12 17:05:00|12985.9|12985|12984.2|12983.3|12985.9|12985|12983.8|12982.9|82
1720804200000|2024-07-12 17:10:00|12983.8|12982.9|12982.5|12981.6|12984.3|12983.4|12981.2|12980.3|117
1720804500000|2024-07-12 17:15:00|12982.4|12981.5|12982.5|12981.6|12982.9|12981.7|12981.7|12980.5|82
1720804800000|2024-07-12 17:20:00|12982.4|12981.5|12984|12982.5|12984.6|12983.5|12982.4|12981.5|93
1720805100000|2024-07-12 17:25:00|12983.6|12982.7|12986.3|12985.4|12986.3|12985.4|12983.3|12982.4|68
1720805400000|2024-07-12 17:30:00|12986.4|12985.5|12987.2|12986.3|12988.6|12987.7|12985.6|12984.1|119
1720805700000|2024-07-12 17:35:00|12987.3|12986.4|12987.4|12986.5|12989.3|12988.4|12987|12986.1|102
1720806000000|2024-07-12 17:40:00|12987.5|12986.6|12989.8|12988.3|12990.6|12989.2|12987.5|12986.6|77
1720806300000|2024-07-12 17:45:00|12989.7|12988.2|12989.1|12987.6|12989.7|12988.2|12987.6|12986.7|160
1720806600000|2024-07-12 17:50:00|12989.4|12987.9|12989.8|12988.9|12990.6|12989.4|12988.9|12987.4|119
1720806900000|2024-07-12 17:55:00|12989.7|12988.8|12989.5|12988|12990.6|12989.1|12989.2|12987.7|63
1720807200000|2024-07-12 18:00:00|12989.4|12987.9|12989.7|12988.2|12990.1|12989.2|12988.3|12987.2|117
1720807500000|2024-07-12 18:05:00|12989.6|12988.1|12990|12988.5|12991|12989.5|12989.5|12988|225
1720807800000|2024-07-12 18:10:00|12989.9|12988.4|12987.7|12986.8|12989.9|12988.4|12987.3|12986.4|79
1720808100000|2024-07-12 18:15:00|12987.4|12986.5|12988.5|12987.6|12988.5|12987.6|12987.3|12986.4|67
1720808400000|2024-07-12 18:20:00|12988.6|12987.7|12986.4|12985.5|12989|12987.8|12986.4|12985.5|104
1720808700000|2024-07-12 18:25:00|12986.3|12985.4|12986.5|12985.6|12986.5|12985.6|12984.5|12983.6|92
1720809000000|2024-07-12 18:30:00|12986.6|12985.7|12988.5|12987.6|12988.5|12987.6|12985.4|12984.5|59
1720809300000|2024-07-12 18:35:00|12988.6|12987.7|12989.5|12988.6|12989.8|12988.9|12988.1|12987.2|124
1720809600000|2024-07-12 18:40:00|12989.6|12988.7|12987.7|12986.8|12989.6|12988.7|12987.6|12986.7|64
1720809900000|2024-07-12 18:45:00|12987.6|12986.7|12989.3|12987.8|12990|12988.5|12987.4|12986.5|93
1720810200000|2024-07-12 18:50:00|12989.2|12987.7|12989.9|12988.4|12990|12988.7|12988.6|12987.5|79
1720810500000|2024-07-12 18:55:00|12990|12988.5|12989.7|12988.8|12990.6|12989.2|12989.6|12988.4|61
1720810800000|2024-07-12 19:00:00|12989.6|12988.7|12988.1|12986.6|12989.6|12988.7|12987.9|12986.4|91
1720811100000|2024-07-12 19:05:00|12988.2|12986.7|12986.9|12986|12988.7|12987.2|12985.8|12984.9|109
1720811400000|2024-07-12 19:10:00|12987|12986.1|12988.8|12987.3|12988.8|12987.5|12986.7|12985.2|108
1720811700000|2024-07-12 19:15:00|12988.9|12987.4|12987.9|12987|12988.9|12987.6|12987.6|12986.7|74
1720812000000|2024-07-12 19:20:00|12987.7|12986.8|12991.1|12989.6|12991.1|12989.6|12987.6|12986.7|97
1720812300000|2024-07-12 19:25:00|12991|12989.5|12990.6|12989.1|12991.1|12989.8|12989.5|12988.5|114
1720812600000|2024-07-12 19:30:00|12990.4|12988.9|12988.5|12987.6|12990.6|12989.1|12986.9|12985.4|199
1720812900000|2024-07-12 19:35:00|12988.3|12987.4|12987.5|12986|12988.4|12987.5|12986.2|12984.7|172
1720813200000|2024-07-12 19:40:00|12987.3|12985.8|12986.3|12984.8|12988.1|12986.6|12985.5|12984|167
1720813500000|2024-07-12 19:45:00|12986.4|12984.9|12986.1|12984.6|12986.5|12985|12985.3|12983.8|110
1720813800000|2024-07-12 19:50:00|12985.6|12984.1|12984.4|12982.9|12985.6|12984.1|12983.3|12981.8|200
1720814100000|2024-07-12 19:55:00|12984.3|12982.8|12986.9|12985.4|12987.6|12986.3|12982.9|12982|156
1720814400000|2024-07-12 20:00:00|12987.1|12985.6|12986.4|12984.9|12987.4|12985.9|12985.6|12984.1|89
1720814700000|2024-07-12 20:05:00|12986.5|12985|12986.5|12985|12986.6|12985.1|12986.1|12984.6|31
1720815000000|2024-07-12 20:10:00|12986.4|12984.9|12986.6|12985.1|12987|12985.5|12986.2|12984.7|52
1720815300000|2024-07-12 20:15:00|12986.5|12985|12988.1|12986.6|12988.1|12986.6|12986.4|12984.9|28
1720815600000|2024-07-12 20:20:00|12988|12986.5|12987.4|12985.9|12988.1|12986.6|12987.2|12985.7|14
1720815900000|2024-07-12 20:25:00|12987.3|12985.8|12988.5|12987|12988.5|12987|12987.3|12985.8|41
1720816200000|2024-07-12 20:30:00|12988.4|12986.9|12987.6|12986.1|12988.6|12987.1|12987.5|12986|49
1720816500000|2024-07-12 20:35:00|12987.5|12986|12987.1|12985.6|12987.6|12986.1|12987.1|12985.6|22
1720816800000|2024-07-12 20:40:00|12987.2|12985.7|12987.1|12985.6|12987.5|12986|12986.4|12984.9|43
1720817100000|2024-07-12 20:45:00|12987.3|12985.8|12986.3|12984.8|12987.4|12985.9|12986.2|12984.7|34
1720817400000|2024-07-12 20:50:00|12986.2|12984.7|12988|12986.5|12988.4|12986.9|12985.6|12984.1|109
1720817700000|2024-07-12 20:55:00|12988.4|12986|12994.8|12983.6|12995|12988.8|12988.3|12983.2|160
1720987200000|2024-07-14 20:00:00|12970.8|12954|12977.4|12957.9|12980.2|12959.2|12962.2|12953|22
1720987500000|2024-07-14 20:05:00|12977.3|12960.2|12976.8|12962.2|12978.6|12964.6|12970.7|12960.2|21
1720987800000|2024-07-14 20:10:00|12977.9|12962.1|12977.3|12962.6|12977.9|12962.6|12977.3|12962.1|2
1720988100000|2024-07-14 20:15:00|12977.1|12962.9|12976|12969.5|12979.1|12969.5|12969.5|12962.6|15
1720988400000|2024-07-14 20:20:00|12975.9|12969.4|12971.5|12965|12975.9|12969.4|12971.4|12964.9|12
1720988700000|2024-07-14 20:25:00|12970.6|12964.1|12971.7|12955.4|12971.8|12964.1|12970.1|12952.7|9
1720989000000|2024-07-14 20:30:00|12971.4|12957.4|12972.1|12960.2|12972.4|12960.2|12971.4|12957.4|6
1720989300000|2024-07-14 20:35:00|12979.6|12960.4|12976.8|12962.4|12979.6|12962.4|12976.6|12960.4|7
1720989600000|2024-07-14 20:40:00|12976.6|12961.5|12977.1|12962.5|12978.9|12962.5|12976.6|12961.5|4
1720989900000|2024-07-14 20:45:00|12976.8||12977.1||12977.1||12976.8||2
1720990200000|2024-07-14 20:50:00|12977.2|12960.7|12978.5|12959.4|12978.5|12960.8|12977.2|12959.4|3
1720990500000|2024-07-14 20:55:00|12978.9|12959|12973.3|12962.1|12978.9|12962.1|12973.3|12958.5|8
1720990800000|2024-07-14 21:00:00|12973.8|12962.4|12976.7|12964.8|12979|12967.1|12973.8|12962.4|46
1720991100000|2024-07-14 21:05:00|12976.3|12964.4|12976.2|12964.3|12977|12965.1|12975.8|12963.9|19
1720991400000|2024-07-14 21:10:00|12975.9|12964|12982.4|12970.5|12987|12975.1|12975.8|12963.9|59
1720991700000|2024-07-14 21:15:00|12981.7|12969.8|12987.6|12975.7|12988.1|12976.2|12978.1|12966.2|119
1720992000000|2024-07-14 21:20:00|12987.9|12976|12982.1|12970.2|12988|12976.1|12980.7|12968.8|52
1720992300000|2024-07-14 21:25:00|12982.2|12970.3|12984.3|12972.4|12986.8|12974.9|12982.2|12970.3|68
1720992600000|2024-07-14 21:30:00|12984.4|12973.2|12983.9|12974.3|12984.9|12974.3|12983.9|12972.5|76
1720992900000|2024-07-14 21:35:00|12984|12973.9|12983.2|12973.8|12984|12974.9|12982.7|12972.4|76
1720993200000|2024-07-14 21:40:00|12982.9|12974.9|12986.3|12975.5|12986.3|12977.1|12981.6|12972.6|71
1720993500000|2024-07-14 21:45:00|12986.4|12975.4|12984.9|12975.4|12989.8|12978|12983.1|12973.4|128
1720993800000|2024-07-14 21:50:00|12985.1|12975.7|12988.1|12976.2|12990.4|12978.5|12983.1|12973.9|143
1720994100000|2024-07-14 21:55:00|12988|12976.3|12983.9|12975.1|12988|12976.3|12983.4|12974|114
1720994400000|2024-07-14 22:00:00|12983.7|12974.8|12971.7|12968.2|12985|12974.8|12970.7|12967|294
1720994700000|2024-07-14 22:05:00|12971.3|12968.6|12966.8|12965.3|12971.4|12968.8|12964.8|12963|97
1720995000000|2024-07-14 22:10:00|12966.9|12965.4|12965.6|12964.1|12967.8|12966.3|12965.2|12963.7|104
1720995300000|2024-07-14 22:15:00|12965.8|12964.3|12965.5|12964|12966.5|12965|12963.9|12962.4|139
1720995600000|2024-07-14 22:20:00|12965.4|12963.9|12967|12965.5|12967.4|12965.9|12965|12963.5|160
1720995900000|2024-07-14 22:25:00|12967.1|12965.6|12967.1|12965.6|12968.1|12966.6|12966.6|12965.1|69
1720996200000|2024-07-14 22:30:00|12967.2|12965.7|12968.1|12966.6|12969.1|12967.6|12967.1|12965.6|108
1720996500000|2024-07-14 22:35:00|12967.9|12967|12966.4|12964.9|12968|12967|12966.4|12964.9|93
1720996800000|2024-07-14 22:40:00|12966.5|12965|12967.1|12965.6|12967.3|12965.8|12966.1|12964.6|64
1720997100000|2024-07-14 22:45:00|12966.8|12965.3|12966.3|12964.8|12966.9|12965.4|12966.3|12964.8|34
1720997400000|2024-07-14 22:50:00|12967.3|12965.8|12967.8|12966.3|12968.4|12966.9|12967.2|12965.7|73
1720997700000|2024-07-14 22:55:00|12967.6|12966.1|12969.2|12967.7|12969.2|12967.7|12967|12965.5|112
1720998000000|2024-07-14 23:00:00|12969.3|12967.8|12969.1|12967.6|12970|12968.5|12969|12967.5|81
1720998300000|2024-07-14 23:05:00|12969|12967.5|12967.5|12966|12970.2|12968.7|12967.5|12966|105
1720998600000|2024-07-14 23:10:00|12967.4|12965.9|12966.2|12964.7|12967.5|12966|12965.1|12963.6|133
1720998900000|2024-07-14 23:15:00|12966.3|12964.8|12967.1|12965.6|12967.5|12966|12966.2|12964.7|84
1720999200000|2024-07-14 23:20:00|12967|12965.5|12967.1|12965.6|12967.4|12965.9|12966.4|12964.9|44
1720999500000|2024-07-14 23:25:00|12967.2|12965.7|12966.6|12965.7|12967.2|12965.7|12966.1|12964.9|62
1720999800000|2024-07-14 23:30:00|12966.8|12965.3|12966.9|12965.4|12967.1|12965.6|12966|12964.5|37
1721000100000|2024-07-14 23:35:00|12966.8|12965.3|12966.2|12964.7|12967.1|12965.6|12966|12964.5|70
1721000400000|2024-07-14 23:40:00|12966.1|12964.6|12966.8|12965.3|12967.5|12966|12966.1|12964.6|58
1721000700000|2024-07-14 23:45:00|12966.9|12965.4|12966.8|12965.3|12968|12966.5|12966.1|12964.6|84
1721001000000|2024-07-14 23:50:00|12966.9|12965.4|12967.7|12966.2|12968.9|12967.6|12966.7|12965.2|89
1721001300000|2024-07-14 23:55:00|12967.8|12966.3|12968|12966.5|12968.2|12966.7|12967|12965.5|60
1721001600000|2024-07-15 00:00:00|12967.9|12966.4|12965.1|12963.6|12968.9|12967.4|12964.7|12963.2|162
1721001900000|2024-07-15 00:05:00|12965|12963.5|12965.4|12963.9|12966.2|12964.7|12964|12962.5|175
1721002200000|2024-07-15 00:10:00|12965.3|12963.8|12964.4|12962.9|12966.2|12964.7|12964.3|12962.8|82
1721002500000|2024-07-15 00:15:00|12964.3|12962.8|12965.9|12964.4|12967|12965.5|12964.3|12962.8|107
1721002800000|2024-07-15 00:20:00|12965.8|12964.3|12964.8|12963.3|12966.5|12965|12964.8|12963.3|80
1721003100000|2024-07-15 00:25:00|12964.9|12963.4|12964.9|12963.4|12965.4|12963.9|12963.7|12962.2|116
1721003400000|2024-07-15 00:30:00|12965|12963.5|12965.9|12964.4|12966.4|12964.9|12964.8|12963.3|171
1721003700000|2024-07-15 00:35:00|12966|12964.5|12965.5|12964|12966.7|12965.7|12964.9|12963.4|111
1721004000000|2024-07-15 00:40:00|12965.4|12963.9|12963.4|12961.9|12965.4|12963.9|12962.9|12961.4|125
1721004300000|2024-07-15 00:45:00|12963.6|12962.1|12966.3|12964.8|12967.2|12965.7|12963.1|12961.6|122
1721004600000|2024-07-15 00:50:00|12966.4|12964.9|12966.4|12964.9|12966.9|12965.4|12965.6|12964.1|105
1721004900000|2024-07-15 00:55:00|12966.3|12964.8|12966.8|12965.9|12967.2|12966.3|12965.7|12964.2|133
1721005200000|2024-07-15 01:00:00|12967.1|12965.6|12965.7|12964.2|12968.7|12967.2|12965.6|12964.1|111
1721005500000|2024-07-15 01:05:00|12965.8|12964.3|12963.9|12962.4|12966|12964.5|12963.6|12962.1|105
1721005800000|2024-07-15 01:10:00|12964|12962.5|12963.5|12962.6|12964.8|12963.4|12962.6|12961.4|116
1721006100000|2024-07-15 01:15:00|12963.4|12962.5|12964.6|12963.1|12965.4|12964.2|12963|12962.1|106
1721006400000|2024-07-15 01:20:00|12964|12962.5|12965.9|12965|12966.3|12965.1|12963.6|12962.3|116
1721006700000|2024-07-15 01:25:00|12965.8|12964.9|12965.3|12964.4|12966.3|12965|12964.4|12963.5|83
1721007000000|2024-07-15 01:30:00|12965.2|12964.3|12966.2|12964.7|12966.5|12965.6|12964.7|12963.8|117
1721007300000|2024-07-15 01:35:00|12966.1|12964.6|12965.4|12964.5|12966.8|12965.3|12964.4|12963.5|87
1721007600000|2024-07-15 01:40:00|12965.6|12964.7|12964.3|12963.4|12965.8|12964.7|12964.3|12963.4|87
1721007900000|2024-07-15 01:45:00|12964.4|12963.5|12967.4|12965.9|12967.5|12966|12963.9|12963|105
1721008200000|2024-07-15 01:50:00|12967.3|12965.8|12966.6|12965.1|12967.4|12965.9|12966.2|12964.9|94
1721008500000|2024-07-15 01:55:00|12966.7|12965.2|12966.5|12965|12967.1|12965.6|12966.4|12964.9|76
1721008800000|2024-07-15 02:00:00|12966.8|12965.3|12964.8|12963.9|12966.9|12965.4|12964|12962.5|125
1721009100000|2024-07-15 02:05:00|12965|12964.1|12968.2|12966.7|12968.5|12967.5|12964.5|12963.6|111
1721009400000|2024-07-15 02:10:00|12968.1|12966.6|12967|12965.5|12968.4|12966.9|12966.5|12965.5|67
1721009700000|2024-07-15 02:15:00|12966.9|12965.4|12966.7|12965.8|12967.8|12966.4|12966.6|12965.4|73
1721010000000|2024-07-15 02:20:00|12966.6|12965.7|12965.6|12964.7|12966.6|12965.7|12965.2|12964.3|54
1721010300000|2024-07-15 02:25:00|12965.5|12964.6|12967.1|12966.2|12967.6|12966.7|12965|12964.1|66
1721010600000|2024-07-15 02:30:00|12967|12966.1|12967.8|12966.3|12967.8|12966.3|12966.5|12965.6|35
1721010900000|2024-07-15 02:35:00|12967.5|12966.6|12969|12967.5|12969.4|12967.9|12966.7|12965.2|71
1721011200000|2024-07-15 02:40:00|12968.9|12967.4|12970|12968.5|12970|12968.6|12968.4|12966.9|72
1721011500000|2024-07-15 02:45:00|12970.3|12969.4|12970.8|12969.3|12971|12969.7|12970.2|12968.7|82
1721011800000|2024-07-15 02:50:00|12970.7|12969.2|12970.8|12969.3|12971.1|12969.7|12970|12968.5|130
1721012100000|2024-07-15 02:55:00|12970.7|12969.2|12971.3|12969.8|12971.8|12970.3|12970.7|12969.2|88
1721012400000|2024-07-15 03:00:00|12970.9|12970|12971.9|12971|12971.9|12971|12969.9|12969|79
1721012700000|2024-07-15 03:05:00|12971.8|12970.9|12973.1|12971.6|12973.8|12972.3|12971.8|12970.6|76
1721013000000|2024-07-15 03:10:00|12973|12971.5|12972.7|12971.8|12973.1|12971.8|12972.6|12971.3|19
1721013300000|2024-07-15 03:15:00|12972.9|12972|12971.5|12970.6|12972.9|12972|12971.5|12970.6|24
1721013600000|2024-07-15 03:20:00|12971.6|12970.7|12972.7|12971.8|12973|12971.9|12971.5|12970.6|38
1721013900000|2024-07-15 03:25:00|12972.8|12971.9|12973.6|12972.1|12973.6|12972.4|12972.2|12971|73
1721014200000|2024-07-15 03:30:00|12973.5|12972|12974.2|12972.7|12974.2|12972.9|12972.7|12971.4|50
1721014500000|2024-07-15 03:35:00|12974.1|12972.6|12974.2|12973.3|12974.2|12973.3|12973.6|12972.4|51
1721014800000|2024-07-15 03:40:00|12974.4|12973.5|12974.4|12973.5|12974.6|12973.7|12974|12973.1|21
1721015100000|2024-07-15 03:45:00|12974.5|12973.6|12975|12974.1|12975|12974.1|12973.7|12972.8|102
1721015400000|2024-07-15 03:50:00|12974.9|12974|12974.8|12973.9|12974.9|12974|12974.3|12973.4|25
1721015700000|2024-07-15 03:55:00|12974.9|12974|12974.6|12973.7|12974.9|12974|12974.4|12973.5|26
1721016000000|2024-07-15 04:00:00|12974.8|12973.3|12974.4|12972.9|12975|12973.5|12974.4|12972.9|84
1721016300000|2024-07-15 04:05:00|12974.5|12973|12973.4|12972.5|12974.5|12973|12973|12971.6|112
1721016600000|2024-07-15 04:10:00|12973.5|12972.6|12972.7|12971.8|12973.5|12972.6|12972.7|12971.8|28
1721016900000|2024-07-15 04:15:00|12972.8|12971.9|12974.5|12973|12974.5|12973|12972.7|12971.8|38
1721017200000|2024-07-15 04:20:00|12974.4|12972.9|12973.7|12972.8|12974.9|12973.4|12973.5|12972.1|57
1721017500000|2024-07-15 04:25:00|12973.6|12972.7|12975.4|12974.5|12975.5|12974.6|12973.5|12972.3|37
1721017800000|2024-07-15 04:30:00|12975.5|12974.6|12974.7|12973.8|12975.5|12974.6|12974.5|12973.5|34
1721018100000|2024-07-15 04:35:00|12974.8|12973.9|12973.7|12972.2|12975|12974|12973.6|12972.1|37
1721018400000|2024-07-15 04:40:00|12973.4|12971.9|12973.9|12972.4|12973.9|12972.4|12972.9|12971.4|102
1721018700000|2024-07-15 04:45:00|12973.8|12972.3|12973|12971.5|12974.1|12972.6|12972.9|12971.4|74
1721019000000|2024-07-15 04:50:00|12972.9|12971.4|12973.6|12972.7|12974.1|12972.8|12972.9|12971.4|48
1721019300000|2024-07-15 04:55:00|12973.7|12972.8|12975.8|12974.3|12975.8|12974.3|12973.6|12972.6|99
1721019600000|2024-07-15 05:00:00|12975.3|12974.4|12976.1|12974.6|12976.5|12975.1|12974.9|12974|68
1721019900000|2024-07-15 05:05:00|12976.2|12974.7|12975.8|12974.3|12976.3|12974.8|12974.8|12973.4|39
1721020200000|2024-07-15 05:10:00|12975.9|12974.4|12976.1|12974.6|12976.7|12975.6|12975.6|12974.3|40
1721020500000|2024-07-15 05:15:00|12976|12974.5|12976.9|12975.4|12977.2|12975.9|12976|12974.5|103
1721020800000|2024-07-15 05:20:00|12976.5|12975.6|12978.7|12977.2|12978.9|12977.4|12976.5|12975.4|56
1721021100000|2024-07-15 05:25:00|12978.4|12976.9|12978.4|12977.5|12978.6|12977.5|12976.9|12975.4|59
1721021400000|2024-07-15 05:30:00|12978.5|12977.6|12977.8|12976.3|12978.7|12977.7|12977.6|12976.1|66
1721021700000|2024-07-15 05:35:00|12977.7|12976.2|12975.7|12974.2|12977.7|12976.2|12975.6|12974.1|61
1721022000000|2024-07-15 05:40:00|12975.8|12974.3|12976.6|12975.1|12976.8|12975.3|12975.7|12974.2|98
1721022300000|2024-07-15 05:45:00|12976.5|12975|12974.8|12973.3|12976.6|12975.1|12974.7|12973.2|89
1721022600000|2024-07-15 05:50:00|12974.7|12973.2|12974.8|12973.3|12974.8|12973.3|12974.5|12973|81
1721022900000|2024-07-15 05:55:00|12974.9|12973.4|12975.8|12974.3|12976.7|12975.2|12974.7|12973.2|120
1721023200000|2024-07-15 06:00:00|12975.7|12974.2|12976.5|12975|12977.9|12976.4|12975.5|12974|253
1721023500000|2024-07-15 06:05:00|12976.6|12975.1|12976.6|12975.7|12977.8|12976.9|12975.7|12974.2|230
1721023800000|2024-07-15 06:10:00|12976.5|12975.6|12976.3|12974.8|12977.8|12976.5|12975.1|12974|239
1721024100000|2024-07-15 06:15:00|12976.4|12974.9|12970.8|12969.3|12976.5|12975|12970.8|12969.3|219
1721024400000|2024-07-15 06:20:00|12970.9|12969.4|12968.4|12967.5|12970.9|12969.4|12968.3|12966.8|201
1721024700000|2024-07-15 06:25:00|12968.5|12967.6|12966.4|12964.9|12968.5|12967.6|12964.6|12963.1|252
1721025000000|2024-07-15 06:30:00|12966.3|12964.8|12967.5|12966|12968.6|12967.4|12965.7|12964.2|176
1721025300000|2024-07-15 06:35:00|12967.6|12966.1|12965.5|12964|12968|12966.7|12965.3|12963.8|194
1721025600000|2024-07-15 06:40:00|12965.6|12964.1|12967.5|12966|12968|12966.6|12965.4|12963.9|225
1721025900000|2024-07-15 06:45:00|12967.6|12966.1|12967.8|12966.9|12968.7|12967.3|12966.3|12965.2|214
1721026200000|2024-07-15 06:50:00|12967.7|12966.8|12967.4|12965.9|12968.9|12967.6|12965.5|12964.1|180
1721026500000|2024-07-15 06:55:00|12967.5|12966|12970.6|12969.7|12971.4|12970.5|12967.4|12965.9|193
1721026800000|2024-07-15 07:00:00|12970.9|12969.4|12966.6|12965.7|12970.9|12969.4|12966.3|12965|278
1721027100000|2024-07-15 07:05:00|12966.7|12965.8|12964.3|12963.4|12970.2|12968.7|12964.3|12963.4|267
1721027400000|2024-07-15 07:10:00|12964.2|12963.3|12967.7|12966.8|12968.4|12967.5|12964.1|12963|267
1721027700000|2024-07-15 07:15:00|12967.5|12966.6|12971.3|12970.4|12972.1|12970.7|12967.4|12966.5|171
1721028000000|2024-07-15 07:20:00|12971.4|12970.5|12973.4|12972.5|12974.8|12973.9|12970.3|12969.4|201
1721028300000|2024-07-15 07:25:00|12973.5|12972.6|12976|12974.5|12977|12975.7|12972.5|12971.6|216
1721028600000|2024-07-15 07:30:00|12975.7|12974.8|12974.5|12973.6|12975.9|12974.8|12973|12971.5|286
1721028900000|2024-07-15 07:35:00|12974.4|12973.5|12975.2|12974.3|12977.8|12976.9|12974.4|12973.3|166
1721029200000|2024-07-15 07:40:00|12975.3|12974.4|12979.1|12978.2|12979.1|12978.2|12974.2|12973.3|208
1721029500000|2024-07-15 07:45:00|12979.2|12978.3|12981.4|12980.5|12982.6|12981.2|12979.1|12978.1|213
1721029800000|2024-07-15 07:50:00|12981.5|12980.6|12979.6|12978.7|12982.5|12981.6|12979.2|12978.2|191
1721030100000|2024-07-15 07:55:00|12979.8|12978.9|12982.5|12981.6|12983.6|12982.7|12978.5|12977.6|178
1721030400000|2024-07-15 08:00:00|12982.4|12981.5|12986.5|12985.6|12986.5|12985.6|12982.3|12981.4|228
1721030700000|2024-07-15 08:05:00|12986.4|12985.5|12985.5|12984.6|12986.6|12985.7|12983.4|12982.5|155
1721031000000|2024-07-15 08:10:00|12985.3|12984.4|12985.7|12984.8|12986.7|12985.8|12984.7|12983.8|172
1721031300000|2024-07-15 08:15:00|12985.5|12984.6|12986.5|12985|12986.7|12985.5|12985.1|12984.2|106
1721031600000|2024-07-15 08:20:00|12986.6|12985.1|12984.9|12983.4|12988.7|12987.5|12983.9|12982.4|155
1721031900000|2024-07-15 08:25:00|12984.6|12983.1|12985.5|12984.6|12986.7|12985.8|12984.2|12982.7|152
1721032200000|2024-07-15 08:30:00|12985.4|12984.5|12987.3|12986.4|12989|12987.5|12985.3|12984.4|173
1721032500000|2024-07-15 08:35:00|12987.4|12986.5|12986.6|12985.1|12990.5|12989|12986.3|12985.1|160
1721032800000|2024-07-15 08:40:00|12986.7|12985.2|12985.4|12983.9|12986.7|12985.5|12985|12983.7|103
1721033100000|2024-07-15 08:45:00|12985.5|12984|12986.2|12985.3|12987.5|12986.1|12985.3|12983.9|135
1721033400000|2024-07-15 08:50:00|12986.4|12985.5|12987.4|12985.9|12988.5|12987|12984.9|12983.9|223
1721033700000|2024-07-15 08:55:00|12987.5|12986|12989.5|12988.6|12989.6|12988.7|12985.7|12984.2|162
1721034000000|2024-07-15 09:00:00|12989.6|12988.7|12987|12986.1|12991.7|12990.8|12986.8|12985.9|144
1721034300000|2024-07-15 09:05:00|12986.8|12985.9|12988.1|12987.2|12988.1|12987.2|12985.3|12984.4|126
1721034600000|2024-07-15 09:10:00|12988.2|12987.3|12989.6|12988.7|12990.8|12989.9|12986.8|12985.9|166
1721034900000|2024-07-15 09:15:00|12989.5|12988.6|12988.5|12987.6|12990.5|12989.6|12988.3|12987.4|185
1721035200000|2024-07-15 09:20:00|12988.6|12987.7|12989.5|12988.6|12990.6|12989.7|12987.9|12987|148
1721035500000|2024-07-15 09:25:00|12989.9|12988.4|12990.4|12988.9|12990.6|12989.1|12987.6|12986.1|206
1721035800000|2024-07-15 09:30:00|12990.5|12989|12987.5|12986.6|12990.6|12989.1|12986.6|12985.7|223
1721036100000|2024-07-15 09:35:00|12987.6|12986.7|12987|12986.1|12988.6|12987.1|12986.3|12985.4|173
1721036400000|2024-07-15 09:40:00|12987.1|12986.2|12985.5|12984|12987.8|12986.3|12984.4|12982.9|183
1721036700000|2024-07-15 09:45:00|12985|12983.5|12983.1|12982.2|12985|12983.5|12982.7|12981.3|187
1721037000000|2024-07-15 09:50:00|12982.9|12982|12986.4|12984.9|12986.5|12985.1|12982.8|12981.9|158
1721037300000|2024-07-15 09:55:00|12986.5|12985|12983.4|12981.9|12987|12985.5|12982|12980.5|276
1721037600000|2024-07-15 10:00:00|12983.5|12982|12983.4|12981.9|12984.7|12983.2|12982.1|12980.8|205
1721037900000|2024-07-15 10:05:00|12983.5|12982|12982|12981.1|12983.5|12982|12980.7|12979.2|173
1721038200000|2024-07-15 10:10:00|12981.7|12980.8|12981.4|12980.5|12983.7|12982.2|12981.3|12980|193
1721038500000|2024-07-15 10:15:00|12981.9|12981|12981.2|12980.3|12983.6|12982.6|12980.4|12978.9|188
1721038800000|2024-07-15 10:20:00|12981.3|12980.4|12979.7|12978.8|12984.9|12983.4|12979.4|12978.2|206
1721039100000|2024-07-15 10:25:00|12979.6|12978.7|12976.2|12975.3|12980.1|12979|12975.3|12974|222
1721039400000|2024-07-15 10:30:00|12976.3|12975.4|12977.1|12976.2|12978.7|12977.3|12976.3|12975|154
1721039700000|2024-07-15 10:35:00|12977.2|12976.3|12973.4|12972.5|12977.6|12976.7|12970.5|12969|211
1721040000000|2024-07-15 10:40:00|12973.7|12972.2|12974.6|12973.1|12974.6|12973.1|12971.5|12970|196
1721040300000|2024-07-15 10:45:00|12974.7|12973.2|12974.7|12973.2|12975.8|12974.4|12973.7|12972.2|130
1721040600000|2024-07-15 10:50:00|12975|12973.5|12977.4|12976.5|12978.5|12977|12975|12973.5|138
1721040900000|2024-07-15 10:55:00|12977.6|12976.1|12979.5|12978|12979.6|12978.5|12974.7|12973.2|192
1721041200000|2024-07-15 11:00:00|12979.2|12978.3|12978.3|12977.4|12981.3|12980.4|12977.4|12976.5|246
1721041500000|2024-07-15 11:05:00|12978.4|12977.5|12980.3|12979.4|12980.9|12980|12977.2|12976.3|109
1721041800000|2024-07-15 11:10:00|12980.4|12979.5|12979.6|12978.7|12982.3|12981.4|12979.3|12978.4|144
1721042100000|2024-07-15 11:15:00|12979.5|12978.6|12979.6|12978.1|12981|12979.6|12978.4|12976.9|136
1721042400000|2024-07-15 11:20:00|12979.8|12978.3|12977.8|12976.3|12980.4|12979.5|12977.7|12976.2|149
1721042700000|2024-07-15 11:25:00|12977.9|12976.4|12977.2|12976.3|12978.8|12977.3|12976.3|12975.4|162
1721043000000|2024-07-15 11:30:00|12977.3|12976.4|12979.6|12978.1|12980|12979.1|12976.4|12975.5|124
1721043300000|2024-07-15 11:35:00|12979.5|12978|12980|12979.1|12981|12980.1|12979.2|12978|137
1721043600000|2024-07-15 11:40:00|12979.7|12978.8|12979.1|12977.6|12980.6|12979.6|12978.4|12976.9|183
1721043900000|2024-07-15 11:45:00|12979.4|12977.9|12977.5|12976.6|12979.8|12978.7|12977.4|12976|184
1721044200000|2024-07-15 11:50:00|12977.4|12976.5|12975.2|12974.3|12978.8|12977.3|12975.2|12974.3|192
1721044500000|2024-07-15 11:55:00|12975.4|12974.5|12974.2|12972.7|12975.4|12974.5|12971.9|12970.4|263
1721044800000|2024-07-15 12:00:00|12974.3|12972.8|12975.7|12974.8|12977.5|12976.6|12973.7|12972.5|233
1721045100000|2024-07-15 12:05:00|12975.8|12974.9|12978.4|12977.5|12978.7|12977.8|12975.6|12974.7|212
1721045400000|2024-07-15 12:10:00|12978.6|12977.7|12974.8|12973.3|12979.2|12978.3|12973|12972.1|170
1721045700000|2024-07-15 12:15:00|12974.7|12973.2|12970.3|12969.4|12975|12973.5|12970.1|12969.2|172
1721046000000|2024-07-15 12:20:00|12969.9|12968.4|12969.6|12968.7|12971.8|12970.7|12968.4|12967.4|184
1721046300000|2024-07-15 12:25:00|12969.9|12968.4|12971.2|12968.7|12971.6|12970.1|12968.9|12968|244
1721046600000|2024-07-15 12:30:00|12971.3|12968.6|12972.1|12971.2|12972.5|12971.6|12967.8|12966.9|287
1721046900000|2024-07-15 12:35:00|12972.3|12971.4|12972.5|12971.6|12973.8|12972.7|12971.3|12970.4|139
1721047200000|2024-07-15 12:40:00|12972.4|12971.5|12973|12971.5|12973.4|12972.5|12970.4|12969.5|164
1721047500000|2024-07-15 12:45:00|12972.7|12971.8|12971.9|12971|12973.4|12972.5|12970.5|12969.5|143
1721047800000|2024-07-15 12:50:00|12971.8|12970.9|12975.7|12974.8|12975.7|12974.8|12971.8|12970.9|164
1721048100000|2024-07-15 12:55:00|12976|12975.1|12977.8|12976.3|12978.7|12977.8|12975.9|12975|143
1721048400000|2024-07-15 13:00:00|12977.9|12976.4|12981.8|12980.3|12981.9|12980.7|12976.9|12975.9|199
1721048700000|2024-07-15 13:05:00|12981.9|12980.4|12981.3|12980.4|12984|12982.7|12979.9|12979|271
1721049000000|2024-07-15 13:10:00|12981.4|12980.5|12983.4|12982.5|12983.6|12982.7|12981.4|12980.5|196
1721049300000|2024-07-15 13:15:00|12983.3|12982.4|12985.8|12984.9|12986.7|12985.8|12982.6|12981.7|180
1721049600000|2024-07-15 13:20:00|12985.7|12984.8|12985.1|12984.2|12986.8|12985.9|12984.5|12983.6|155
1721049900000|2024-07-15 13:25:00|12985.2|12984.3|12988.3|12986.8|12988.9|12987.4|12984.5|12983.6|159
1721050200000|2024-07-15 13:30:00|12987.9|12987|12986.8|12985.9|12990.9|12990|12986.7|12985.6|325
1721050500000|2024-07-15 13:35:00|12986.9|12986|12989.6|12988.7|12989.8|12988.9|12983.8|12982.9|251
1721050800000|2024-07-15 13:40:00|12989.5|12988.6|12988.8|12987.9|12991.5|12990.6|12985.9|12985|205
1721051100000|2024-07-15 13:45:00|12988.9|12988|12990.7|12989.8|12991|12990.1|12987|12986.1|256
1721051400000|2024-07-15 13:50:00|12990.8|12989.9|12993.9|12993|12994.3|12993.4|12988.9|12988|279
1721051700000|2024-07-15 13:55:00|12993.8|12992.9|12994|12993.1|12994.7|12993.8|12992.4|12991.5|179
1721052000000|2024-07-15 14:00:00|12994.3|12992.8|12991.2|12990.3|12995.6|12994.6|12990.4|12988.9|329
1721052300000|2024-07-15 14:05:00|12991.3|12990.4|12990.9|12990|12992.6|12991.2|12987.8|12986.8|279
1721052600000|2024-07-15 14:10:00|12991.1|12990.2|12988.2|12987.3|12991.2|12990.3|12986.6|12985.7|237
1721052900000|2024-07-15 14:15:00|12988.4|12987.5|12990.6|12989.7|12991.4|12990.5|12987.9|12987|164
1721053200000|2024-07-15 14:20:00|12990.7|12989.8|12990.3|12989.4|12991.5|12990.6|12987.5|12986.6|286
1721053500000|2024-07-15 14:25:00|12990.5|12989.6|12990|12989.1|12990.9|12990|12987.9|12987|159
1721053800000|2024-07-15 14:30:00|12990.1|12989.2|12986.8|12985.9|12990.4|12989.5|12986.8|12985.9|163
1721054100000|2024-07-15 14:35:00|12987|12986.1|12983.8|12982.9|12988|12987.1|12982.8|12981.9|219
1721054400000|2024-07-15 14:40:00|12983.7|12982.8|12985.5|12984.6|12986.5|12985.6|12982.8|12981.9|224
1721054700000|2024-07-15 14:45:00|12985.7|12984.8|12986|12984.5|12988.4|12987.2|12984.3|12983.4|269
1721055000000|2024-07-15 14:50:00|12985.6|12984.1|12982.2|12981.3|12985.6|12984.6|12980.8|12979.5|517
1721055300000|2024-07-15 14:55:00|12982.4|12981.5|12983.6|12982.7|12985.6|12984.7|12981.5|12980.4|392
1721055600000|2024-07-15 15:00:00|12983.7|12982.8|12987.6|12986.7|12988.3|12987.3|12983.7|12982.6|324
1721055900000|2024-07-15 15:05:00|12987.7|12986.8|12986.8|12985.9|12991.4|12990|12986.8|12985.9|286
1721056200000|2024-07-15 15:10:00|12987.2|12986.3|12991|12989.5|12991.1|12989.6|12987.2|12986.3|243
1721056500000|2024-07-15 15:15:00|12990.9|12989.4|12989.3|12987.8|12991.3|12989.8|12986.9|12985.4|248
1721056800000|2024-07-15 15:20:00|12989.4|12987.9|12986.1|12985.2|12990.6|12989.1|12986.1|12985.2|192
1721057100000|2024-07-15 15:25:00|12986.2|12985.3|12984.7|12983.8|12986.7|12985.8|12983.5|12982.6|164
1721057400000|2024-07-15 15:30:00|12984.6|12983.7|12982.9|12982|12984.6|12983.7|12980.6|12979.7|260
1721057700000|2024-07-15 15:35:00|12982.8|12981.9|12986.2|12985.3|12987.1|12986.2|12982.8|12981.8|201
1721058000000|2024-07-15 15:40:00|12986.4|12985.5|12988|12986.5|12990.2|12988.7|12986.2|12985.3|159
1721058300000|2024-07-15 15:45:00|12988.1|12986.6|12986.8|12985.9|12988.3|12987.4|12986.2|12984.9|150
1721058600000|2024-07-15 15:50:00|12987|12985.5|12984.8|12983.9|12987|12986.1|12984.1|12983.2|171
1721058900000|2024-07-15 15:55:00|12984.7|12983.8|12983.1|12981.6|12985.9|12985|12983|12981.5|117
1721059200000|2024-07-15 16:00:00|12983|12981.5|12978.3|12976.8|12983|12981.5|12978.1|12976.6|146
1721059500000|2024-07-15 16:05:00|12978.2|12976.7|12975.7|12974.2|12978.2|12976.9|12975.6|12974.1|233
1721059800000|2024-07-15 16:10:00|12975.9|12974.4|12972.2|12971.3|12976.3|12974.8|12971.3|12969.9|227
1721060100000|2024-07-15 16:15:00|12972.1|12971.2|12972.1|12971.2|12975|12973.8|12971.7|12970.8|155
1721060400000|2024-07-15 16:20:00|12972|12971.1|12974.8|12973.9|12975.3|12974|12970.8|12969.7|233
1721060700000|2024-07-15 16:25:00|12974.7|12973.8|12974.6|12973.7|12974.7|12973.8|12972.9|12972|151
1721061000000|2024-07-15 16:30:00|12974.5|12973.6|12973|12972.1|12975.5|12974.6|12972.6|12971.7|159
1721061300000|2024-07-15 16:35:00|12973.1|12972.2|12972.9|12972|12975|12974.1|12972.9|12972|131
1721061600000|2024-07-15 16:40:00|12973|12972.1|12975|12973.5|12990.3|12988.8|12971.9|12971|893
1721061900000|2024-07-15 16:45:00|12975.1|12973.6|12971.3|12970.4|12977|12975.5|12970.1|12968.6|645
1721062200000|2024-07-15 16:50:00|12971.4|12970.5|12973.4|12971.9|12973.9|12972.5|12968.3|12967.4|422
1721062500000|2024-07-15 16:55:00|12973.5|12972|12978.2|12976.7|12979|12978.1|12973.5|12972|381
1721062800000|2024-07-15 17:00:00|12977.9|12977|12970|12969.1|12978|12977.1|12966.2|12965.3|486
1721063100000|2024-07-15 17:05:00|12970.5|12969.6|12973.4|12971.9|12974.2|12973|12970|12969.1|303
1721063400000|2024-07-15 17:10:00|12973.6|12972.1|12970|12968.5|12974.2|12972.9|12968.1|12967.2|278
1721063700000|2024-07-15 17:15:00|12969.8|12968.3|12968.7|12967.8|12971.1|12969.6|12966.6|12965.4|292
1721064000000|2024-07-15 17:20:00|12968.6|12967.7|12970.2|12968.7|12972.5|12971.6|12966.8|12965.7|290
1721064300000|2024-07-15 17:25:00|12970.3|12968.8|12967.9|12967|12971|12970|12966.1|12964.6|246
1721064600000|2024-07-15 17:30:00|12967.8|12966.9|12963.8|12962.3|12967.9|12966.9|12962.8|12961.3|335
1721064900000|2024-07-15 17:35:00|12963.7|12962.2|12963.5|12962|12965.1|12963.9|12963.3|12962|182
1721065200000|2024-07-15 17:40:00|12963|12961.5|12965.4|12964.5|12966.8|12965.8|12963|12961.5|218
1721065500000|2024-07-15 17:45:00|12965.2|12964.3|12964.1|12963.2|12966.8|12965.3|12963.1|12961.6|270
1721065800000|2024-07-15 17:50:00|12964|12963.1|12966.7|12965.8|12967.7|12966.8|12963.9|12963|169
1721066100000|2024-07-15 17:55:00|12966.5|12965.6|12966|12965.1|12967.9|12967|12965.8|12964.9|112
1721066400000|2024-07-15 18:00:00|12966.2|12965.3|12965|12964.1|12966.8|12965.9|12964.7|12963.8|150
1721066700000|2024-07-15 18:05:00|12964.9|12964|12966.7|12965.8|12966.7|12965.8|12964.6|12963.7|131
1721067000000|2024-07-15 18:10:00|12966.6|12965.7|12967.9|12967|12967.9|12967|12965.8|12964.9|130
1721067300000|2024-07-15 18:15:00|12968|12967.1|12966.1|12965.2|12968.7|12967.8|12965.8|12964.9|110
1721067600000|2024-07-15 18:20:00|12966.5|12965.6|12970.1|12969.2|12970.6|12969.7|12966.5|12965.6|116
1721067900000|2024-07-15 18:25:00|12970|12969.1|12969.9|12969|12970.5|12969.6|12969.1|12968.2|134
1721068200000|2024-07-15 18:30:00|12970|12969.1|12973.9|12972.4|12974.2|12972.7|12969.3|12967.8|182
1721068500000|2024-07-15 18:35:00|12974.1|12972.6|12973.1|12972.2|12974.3|12972.9|12971.5|12970|119
1721068800000|2024-07-15 18:40:00|12973.4|12972.5|12972.3|12970.8|12973.8|12972.5|12971.1|12969.6|189
1721069100000|2024-07-15 18:45:00|12972.4|12970.9|12972.9|12971.4|12973.9|12973|12971.6|12970.7|109
1721069400000|2024-07-15 18:50:00|12972.8|12971.3|12970.6|12969.7|12972.9|12971.6|12970.5|12969.6|87
1721069700000|2024-07-15 18:55:00|12970.5|12969.6|12972.9|12972|12973.3|12972.1|12969.3|12968.2|150
1721070000000|2024-07-15 19:00:00|12972.8|12971.9|12970.8|12969.3|12973.9|12972.4|12970.8|12969.3|129
1721070300000|2024-07-15 19:05:00|12970.9|12969.4|12971.1|12969.6|12971.4|12970|12969.1|12968.2|110
1721070600000|2024-07-15 19:10:00|12971|12969.5|12969.4|12967.9|12971.5|12970.2|12968.3|12967.2|75
1721070900000|2024-07-15 19:15:00|12969.5|12968|12970.9|12969.4|12971.4|12970|12969.1|12967.6|107
1721071200000|2024-07-15 19:20:00|12970.8|12969.3|12972|12970.5|12972.4|12970.9|12969.9|12968.6|92
1721071500000|2024-07-15 19:25:00|12972.1|12970.6|12970.1|12968.6|12972.1|12970.6|12969.6|12968.3|123
1721071800000|2024-07-15 19:30:00|12969.8|12968.9|12970.2|12969.3|12970.9|12969.7|12969.4|12968.4|100
1721072100000|2024-07-15 19:35:00|12970|12969.1|12968.2|12966.7|12970|12969.1|12967.7|12966.2|154
1721072400000|2024-07-15 19:40:00|12968.3|12966.8|12967.5|12966|12969.9|12968.4|12967.2|12965.7|121
1721072700000|2024-07-15 19:45:00|12967.6|12966.1|12968.7|12967.2|12970.2|12969.1|12967.1|12965.6|150
1721073000000|2024-07-15 19:50:00|12968.5|12967|12967.7|12966.8|12968.7|12967.2|12966.8|12965.3|197
1721073300000|2024-07-15 19:55:00|12967.8|12966.9|12969.1|12967.6|12969.3|12967.8|12967.6|12966.6|115
1721073600000|2024-07-15 20:00:00|12969.2|12967.7|12968.5|12967.6|12969.4|12968.5|12968.5|12967.1|59
1721073900000|2024-07-15 20:05:00|12969|12967.5|12968.1|12966.6|12969|12967.6|12967.9|12966.5|56
1721074200000|2024-07-15 20:10:00|12968|12966.5|12969.1|12967.6|12969.7|12968.4|12968|12966.5|47
1721074500000|2024-07-15 20:15:00|12969|12967.5|12969.2|12968.3|12969.9|12968.7|12969|12967.5|26
1721074800000|2024-07-15 20:20:00|12969.7|12968.2|12969.6|12968.1|12969.8|12968.3|12969.6|12968.1|20
1721075100000|2024-07-15 20:25:00|12969.7|12968.2|12969.8|12968.9|12970.1|12968.9|12969.6|12968.1|24
1721075400000|2024-07-15 20:30:00|12970.1|12968.6|12970.1|12968.6|12970.1|12968.6|12970|12968.5|11
1721075700000|2024-07-15 20:35:00|12970|12968.5|12970.1|12968.6|12970.1|12968.9|12969.5|12968.5|18
1721076000000|2024-07-15 20:40:00|12970|12968.5|12968|12966.5|12970|12968.6|12967.9|12966.4|28
1721076300000|2024-07-15 20:45:00|12967.9|12966.4|12969|12967.5|12969.7|12968.2|12967.7|12966.2|51
1721076600000|2024-07-15 20:50:00|12969.1|12967.6|12969|12967.5|12969.9|12968.4|12968.3|12966.8|51
1721076900000|2024-07-15 20:55:00|12969.4|12967|12969.8|12965.4|12970|12967.1|12969.3|12965.4|72
1721077200000|2024-07-15 21:00:00|12971.1|12963.9|12977|12965.1|12977|12965.1|12971.1|12963.4|16
1721077500000|2024-07-15 21:05:00|12976.7|12964.8|12976|12964.1|12980.7|12968.8|12975.9|12964|62
1721077800000|2024-07-15 21:10:00|12975.6|12963.8|12973.2|12963.7|12975.6|12964.7|12973.2|12963.7|28
1721078100000|2024-07-15 21:15:00|12972.4|12963.8|12976|12964.1|12981.3|12969.4|12970|12960.1|99
1721078400000|2024-07-15 21:20:00|12975.9|12964|12972.2|12960.8|12976|12964.1|12972.2|12960.3|23
1721078700000|2024-07-15 21:25:00|12972.1|12961|12977.4|12965.5|12981|12969.1|12971|12960.7|55
1721079000000|2024-07-15 21:30:00|12977.5|12965.6|12975.7|12963.8|12980.7|12968.8|12975.6|12963.7|45
1721079300000|2024-07-15 21:35:00|12975.8|12963.9|12978.7|12966.8|12980.3|12968.4|12973.4|12961.5|51
1721079600000|2024-07-15 21:40:00|12978.9|12967|12975.5|12963.6|12979|12967.1|12975.4|12963.5|45
1721079900000|2024-07-15 21:45:00|12973.8|12961.9|12976.2|12964.3|12976.3|12964.4|12973.3|12961.4|69
1721080200000|2024-07-15 21:50:00|12976.3|12964.4|12972.4|12960.5|12977.4|12965.5|12972.3|12960.4|50
1721080500000|2024-07-15 21:55:00|12972.5|12960.6|12969.7|12960.4|12976.2|12964.3|12969.7|12958.9|82
1721080800000|2024-07-15 22:00:00|12969.3|12960.7|12970.2|12966.1|12973.9|12967.1|12969.3|12960.7|87
1721081100000|2024-07-15 22:05:00|12969.8|12966.6|12969.2|12966.9|12970.2|12967.2|12968.4|12966.3|65
1721081400000|2024-07-15 22:10:00|12969.3|12966.8|12969.6|12966.6|12969.7|12967.1|12968.5|12966.5|44
1721081700000|2024-07-15 22:15:00|12969.1|12967|12968.7|12966.3|12969.4|12967.3|12967.7|12966|92
1721082000000|2024-07-15 22:20:00|12968.6|12966.2|12968.3|12965.9|12969|12967|12967.8|12965.9|75
1721082300000|2024-07-15 22:25:00|12968.4|12966|12968.4|12966.3|12968.6|12966.6|12967.6|12965.9|78
1721082600000|2024-07-15 22:30:00|12968|12966.2|12968|12966.5|12968.6|12966.7|12967.8|12966.1|75
1721082900000|2024-07-15 22:35:00|12968.2|12966.1|12968|12965.9|12968.3|12966.5|12967.6|12965.7|60
1721083200000|2024-07-15 22:40:00|12967.7|12966.2|12967.8|12966.3|12968.3|12966.6|12967.5|12965.7|61
1721083500000|2024-07-15 22:45:00|12967.7|12966.2|12967.8|12966.3|12968.2|12966.4|12967.6|12965.7|69
1721083800000|2024-07-15 22:50:00|12967.6|12966.1|12967.7|12966.2|12967.9|12966.4|12967.3|12965.8|66
1721084100000|2024-07-15 22:55:00|12967.4|12965.9|12967.5|12966|12968|12966.5|12967.2|12965.7|52
1721084400000|2024-07-15 23:00:00|12967.6|12966.1|12968|12966.5|12968.4|12966.5|12967.6|12965.6|83
1721084700000|2024-07-15 23:05:00|12968.7|12967.2|12969.4|12967.2|12970.1|12968.3|12968.6|12966.8|109
1721085000000|2024-07-15 23:10:00|12969|12967.5|12968.8|12967.3|12969.3|12967.5|12968.5|12966.7|78
1721085300000|2024-07-15 23:15:00|12968.9|12967.4|12969.1|12967.6|12969.5|12968|12968.6|12967|73
1721085600000|2024-07-15 23:20:00|12969|12967.5|12969.7|12968.2|12970.2|12968.7|12969|12967.5|75
1721085900000|2024-07-15 23:25:00|12969.8|12968.3|12968.6|12967.1|12969.9|12968.4|12967.9|12966.4|76
1721086200000|2024-07-15 23:30:00|12968.7|12967.2|12969.9|12968.4|12970.3|12968.5|12968.3|12966.8|52
1721086500000|2024-07-15 23:35:00|12970|12968.5|12970|12968.5|12970|12968.5|12969.9|12968.4|21
1721086800000|2024-07-15 23:40:00|12969.9|12968.4|12969.7|12968.2|12970|12968.5|12969.7|12968.2|32
1721087100000|2024-07-15 23:45:00|12969.8|12968.3|12968|12966.5|12969.8|12968.3|12967.8|12966.3|78
1721087400000|2024-07-15 23:50:00|12967.8|12966.3|12969|12967.5|12969.1|12967.6|12967.7|12966.2|103
1721087700000|2024-07-15 23:55:00|12969.1|12967.6|12969.7|12968.2|12970.2|12968.7|12969.1|12967.6|95
1721088000000|2024-07-16 00:00:00|12969.8|12968.3|12968.7|12967.2|12970.9|12969.5|12968.6|12967.1|152
1721088300000|2024-07-16 00:05:00|12968.3|12966.8|12968.4|12966.9|12968.9|12967.4|12967.9|12966.4|118
1721088600000|2024-07-16 00:10:00|12968.5|12967|12970.1|12968.6|12970.4|12968.9|12967.6|12966.1|101
1721088900000|2024-07-16 00:15:00|12970|12968.5|12967.8|12966.3|12970|12968.5|12967.8|12966.3|108
1721089200000|2024-07-16 00:20:00|12967.7|12966.2|12969|12967.5|12969.1|12967.9|12966.9|12965.5|75
1721089500000|2024-07-16 00:25:00|12969.1|12967.6|12968.6|12967.1|12969.2|12967.7|12967.7|12966.2|91
1721089800000|2024-07-16 00:30:00|12968.7|12967.2|12968.6|12967.1|12969|12967.5|12967.8|12966.3|82
1721090100000|2024-07-16 00:35:00|12968.5|12967|12966.9|12966|12968.7|12967.2|12966.9|12965.5|52
1721090400000|2024-07-16 00:40:00|12966.8|12965.9|12966.7|12965.2|12967.6|12966.7|12966.5|12965|102
1721090700000|2024-07-16 00:45:00|12966.8|12965.3|12967.6|12966.7|12968|12966.8|12966.4|12965.2|68
1721091000000|2024-07-16 00:50:00|12967.5|12966.6|12966.5|12965|12967.8|12966.8|12966.4|12964.9|126
1721091300000|2024-07-16 00:55:00|12967|12965.5|12965.9|12964.4|12967|12965.5|12964.7|12963.2|106
1721091600000|2024-07-16 01:00:00|12965.8|12964.3|12965.5|12964|12966.8|12965.3|12964.9|12963.4|131
1721091900000|2024-07-16 01:05:00|12965.4|12963.9|12966|12964.5|12966.6|12965.1|12963.8|12962.3|155
1721092200000|2024-07-16 01:10:00|12965.9|12964.4|12964|12962.5|12966.2|12965.3|12963.6|12962.5|89
1721092500000|2024-07-16 01:15:00|12964.6|12963.1|12963.9|12962.4|12965.4|12964.3|12963.5|12962|98
1721092800000|2024-07-16 01:20:00|12963.8|12962.3|12963.9|12962.4|12964.8|12963.3|12963.2|12962.1|121
1721093100000|2024-07-16 01:25:00|12964.1|12962.6|12963.4|12961.9|12964.8|12963.3|12962.3|12960.8|139
1721093400000|2024-07-16 01:30:00|12963.3|12961.8|12964.6|12963.1|12965.6|12964.1|12963.3|12961.8|130
1721093700000|2024-07-16 01:35:00|12964.7|12963.2|12965.7|12964.2|12965.9|12964.7|12964.6|12963.1|81
1721094000000|2024-07-16 01:40:00|12965.6|12964.1|12963.7|12962.2|12965.6|12964.1|12963|12961.5|85
1721094300000|2024-07-16 01:45:00|12963.6|12962.1|12964.7|12963.2|12964.7|12963.2|12963.5|12962|102
1721094600000|2024-07-16 01:50:00|12964.6|12963.1|12965.7|12964.2|12965.9|12964.4|12964.6|12963.1|71
1721094900000|2024-07-16 01:55:00|12965.6|12964.1|12966.8|12965.3|12966.8|12965.3|12964.7|12963.2|62
1721095200000|2024-07-16 02:00:00|12966.7|12965.2|12965.8|12964.3|12967.6|12966.1|12965.5|12964|90
1721095500000|2024-07-16 02:05:00|12965.9|12964.4|12966.7|12965.2|12966.7|12965.2|12965.7|12964.2|63
1721095800000|2024-07-16 02:10:00|12966.6|12965.1|12965.6|12964.1|12966.6|12965.1|12965|12963.5|77
1721096100000|2024-07-16 02:15:00|12965.7|12964.2|12965|12963.5|12965.8|12964.3|12964.8|12963.3|75
1721096400000|2024-07-16 02:20:00|12965.1|12963.6|12963.9|12962.4|12965.5|12964|12963.8|12962.3|86
1721096700000|2024-07-16 02:25:00|12964|12962.5|12963.8|12962.3|12964.5|12963|12963.6|12962.1|90
1721097000000|2024-07-16 02:30:00|12963.6|12962.7|12962.7|12961.8|12964.4|12963.5|12962.6|12961.4|66
1721097300000|2024-07-16 02:35:00|12962.6|12961.7|12963.5|12962|12963.9|12962.4|12962.6|12961.3|87
1721097600000|2024-07-16 02:40:00|12963.2|12961.7|12963.9|12962.4|12964.1|12962.7|12962.3|12961|97
1721097900000|2024-07-16 02:45:00|12963.6|12962.7|12964.8|12963.3|12965.6|12964.5|12963.6|12962.7|73
1721098200000|2024-07-16 02:50:00|12964.9|12963.4|12964.7|12963.2|12965.4|12964.3|12964.5|12963.2|55
1721098500000|2024-07-16 02:55:00|12964.8|12963.3|12963.8|12962.3|12964.9|12963.4|12963.8|12962.3|71
1721098800000|2024-07-16 03:00:00|12963.7|12962.2|12965.7|12964.2|12965.9|12964.4|12963.2|12961.7|112
1721099100000|2024-07-16 03:05:00|12965.6|12964.1|12964|12962.5|12965.8|12964.3|12963.8|12962.3|49
1721099400000|2024-07-16 03:10:00|12963.9|12962.4|12964.6|12963.1|12964.6|12963.5|12963.6|12962.3|49
1721099700000|2024-07-16 03:15:00|12964.7|12963.2|12964.5|12963.6|12964.7|12963.8|12964.3|12963|68
1721100000000|2024-07-16 03:20:00|12964.6|12963.7|12964.4|12963.5|12965|12964.1|12964.2|12962.9|58
1721100300000|2024-07-16 03:25:00|12964.3|12963.4|12965.5|12964|12965.8|12964.3|12964.3|12962.8|73
1721100600000|2024-07-16 03:30:00|12965.6|12964.1|12963.6|12962.1|12965.6|12964.3|12963.6|12962.1|62
1721100900000|2024-07-16 03:35:00|12963.7|12962.2|12964.6|12963.1|12964.6|12963.1|12963.6|12962.1|77
1721101200000|2024-07-16 03:40:00|12964.4|12962.9|12964.8|12963.3|12964.9|12963.5|12964.3|12962.8|120
1721101500000|2024-07-16 03:45:00|12964.7|12963.2|12965.6|12964.1|12965.7|12964.2|12964.6|12963.1|49
1721101800000|2024-07-16 03:50:00|12965.5|12964|12964.6|12963.1|12965.8|12964.4|12964.5|12963|54
1721102100000|2024-07-16 03:55:00|12964.7|12963.2|12964.5|12963|12964.7|12963.2|12964.2|12962.7|47
1721102400000|2024-07-16 04:00:00|12964.4|12962.9|12965.1|12963.6|12965.7|12964.2|12964.4|12962.9|52
1721102700000|2024-07-16 04:05:00|12965|12963.5|12965.5|12964|12965.7|12964.2|12964.6|12963.2|29
1721103000000|2024-07-16 04:10:00|12965.8|12964.3|12965.1|12964.2|12966.3|12964.8|12965.1|12964|49
1721103300000|2024-07-16 04:15:00|12965|12964.1|12965.3|12964.4|12965.4|12964.5|12964.6|12963.2|48
1721103600000|2024-07-16 04:20:00|12965.4|12964.5|12965.2|12964.3|12965.7|12964.5|12965.1|12963.7|27
1721103900000|2024-07-16 04:25:00|12965.1|12964.2|12963.1|12962.2|12965.2|12964.3|12962.9|12961.9|60
1721104200000|2024-07-16 04:30:00|12962.8|12961.9|12963.8|12962.9|12963.9|12963|12962.7|12961.8|67
1721104500000|2024-07-16 04:35:00|12963.9|12963|12963.6|12962.7|12964.7|12963.4|12963.4|12962.1|68
1721104800000|2024-07-16 04:40:00|12963.7|12962.8|12965.5|12964|12965.9|12964.6|12963.7|12962.8|45
1721105100000|2024-07-16 04:45:00|12965.2|12963.7|12965.3|12963.8|12965.8|12964.3|12964.7|12963.2|45
1721105400000|2024-07-16 04:50:00|12965.4|12963.9|12964.5|12963|12965.8|12964.3|12964|12962.5|76
1721105700000|2024-07-16 04:55:00|12964.6|12963.1|12963.9|12962.4|12965|12963.5|12963.9|12962.4|52
1721106000000|2024-07-16 05:00:00|12963.7|12962.8|12963.3|12962.4|12963.9|12963|12962.3|12961.4|83
1721106300000|2024-07-16 05:05:00|12963.6|12962.1|12962.7|12961.2|12963.6|12962.5|12962.2|12961|75
1721106600000|2024-07-16 05:10:00|12962.8|12961.3|12961.6|12960.1|12962.8|12961.6|12961.6|12960.1|75
1721106900000|2024-07-16 05:15:00|12961.7|12960.2|12960.8|12959.3|12961.9|12960.4|12960.3|12959|64
1721107200000|2024-07-16 05:20:00|12960.4|12958.9|12959.9|12958.4|12960.4|12958.9|12959.6|12958.1|83
1721107500000|2024-07-16 05:25:00|12959.8|12958.3|12957.6|12956.1|12959.9|12958.4|12957.6|12956.1|80
1721107800000|2024-07-16 05:30:00|12957.7|12956.2|12959.5|12958|12959.8|12958.3|12957.6|12956.1|119
1721108100000|2024-07-16 05:35:00|12959.6|12958.1|12960.1|12958.6|12960.9|12959.4|12959.5|12958|148
1721108400000|2024-07-16 05:40:00|12960.3|12958.8|12960.5|12959|12961.5|12960|12959.4|12957.9|106
1721108700000|2024-07-16 05:45:00|12960.6|12959.1|12960.5|12959|12960.9|12959.4|12958.8|12957.3|98
1721109000000|2024-07-16 05:50:00|12960.3|12958.8|12958.5|12957|12960.4|12958.9|12958.1|12956.6|130
1721109300000|2024-07-16 05:55:00|12958.4|12956.9|12958.7|12957.2|12959.4|12957.9|12957.8|12956.3|131
1721109600000|2024-07-16 06:00:00|12959.4|12957.9|12957.4|12956.5|12959.7|12958.4|12956.9|12955.4|226
1721109900000|2024-07-16 06:05:00|12957.3|12956.4|12957.3|12955.8|12958.4|12957.3|12956.5|12955.1|178
1721110200000|2024-07-16 06:10:00|12957.4|12955.9|12957.6|12956.1|12958|12956.5|12956.1|12954.6|208
1721110500000|2024-07-16 06:15:00|12957.7|12956.2|12959.5|12958.6|12959.5|12958.6|12957.2|12955.7|219
1721110800000|2024-07-16 06:20:00|12959.4|12958.5|12961.5|12960|12961.8|12960.3|12959.4|12958.5|142
1721111100000|2024-07-16 06:25:00|12961.4|12959.9|12957.9|12957|12961.4|12959.9|12956.7|12955.2|199
1721111400000|2024-07-16 06:30:00|12957.5|12956.6|12954.9|12953.4|12958.5|12957.6|12954.7|12953.2|210
1721111700000|2024-07-16 06:35:00|12954.8|12953.3|12955.3|12954.4|12956.8|12955.3|12954.5|12953|175
1721112000000|2024-07-16 06:40:00|12955.2|12954.3|12952.4|12950.9|12955.4|12954.3|12952.2|12950.7|217
1721112300000|2024-07-16 06:45:00|12952.5|12951|12954.3|12953.4|12955.6|12954.1|12952.3|12950.8|143
1721112600000|2024-07-16 06:50:00|12954.2|12953.3|12955.5|12954|12956.8|12955.3|12953.2|12952.3|156
1721112900000|2024-07-16 06:55:00|12955.1|12953.6|12955.4|12954.5|12957.9|12956.6|12953.9|12953|178
1721113200000|2024-07-16 07:00:00|12956|12955.1|12957.3|12956.4|12957.5|12956.6|12954.7|12953.2|195
1721113500000|2024-07-16 07:05:00|12957.2|12956.3|12960|12958.5|12961.2|12959.7|12957.2|12956.3|121
1721113800000|2024-07-16 07:10:00|12959.9|12958.4|12960.9|12959.4|12961.4|12959.9|12958.3|12957.4|167
1721114100000|2024-07-16 07:15:00|12961|12959.5|12962.6|12961.7|12962.7|12961.8|12960.2|12958.7|135
1721114400000|2024-07-16 07:20:00|12962.7|12961.8|12964.3|12963.4|12964.3|12963.4|12962.7|12961.2|138
1721114700000|2024-07-16 07:25:00|12964.5|12963.6|12964.6|12963.7|12965.7|12964.8|12964.2|12963.3|120
1721115000000|2024-07-16 07:30:00|12964.5|12963.6|12967.3|12966.4|12967.7|12966.4|12963.9|12963|206
1721115300000|2024-07-16 07:35:00|12967.4|12966.5|12966.3|12965.4|12968.5|12967.6|12966.3|12965.4|169
1721115600000|2024-07-16 07:40:00|12966.4|12965.5|12967.7|12966.2|12968.1|12966.7|12964.6|12963.1|169
1721115900000|2024-07-16 07:45:00|12967.8|12966.3|12969.3|12968.4|12969.6|12968.7|12967.7|12966.3|161
1721116200000|2024-07-16 07:50:00|12969.2|12968.3|12970.7|12969.8|12973.6|12972.1|12969.2|12968.3|209
1721116500000|2024-07-16 07:55:00|12970.6|12969.7|12969.7|12968.2|12973.2|12971.7|12967.5|12966.6|185
1721116800000|2024-07-16 08:00:00|12969.8|12968.3|12966.2|12965.3|12969.9|12968.9|12966.2|12965.3|284
1721117100000|2024-07-16 08:05:00|12966.3|12965.4|12966.7|12965.8|12969.6|12968.7|12965.8|12964.9|205
1721117400000|2024-07-16 08:10:00|12966.9|12966|12968.2|12967.3|12969.4|12968.5|12966.9|12965.5|175
1721117700000|2024-07-16 08:15:00|12968.4|12967.5|12967.9|12967|12969.6|12968.7|12966.4|12965.5|167
1721118000000|2024-07-16 08:20:00|12968|12967.1|12969.6|12968.1|12970.9|12969.7|12965.5|12964.6|230
1721118300000|2024-07-16 08:25:00|12969.1|12967.6|12966.8|12965.3|12970.5|12969|12966.7|12965.2|315
1721118600000|2024-07-16 08:30:00|12967|12965.5|12970.3|12969.4|12970.5|12969.5|12966.5|12965.2|192
1721118900000|2024-07-16 08:35:00|12970.9|12970|12969.9|12969|12971.6|12970.7|12969.2|12968.3|177
1721119200000|2024-07-16 08:40:00|12969.8|12968.9|12963.6|12962.1|12970.6|12969.7|12963.6|12962.1|184
1721119500000|2024-07-16 08:45:00|12963.7|12962.2|12963.8|12962.3|12964.5|12963|12956.3|12954.9|317
1721119800000|2024-07-16 08:50:00|12964.1|12962.6|12966.6|12965.1|12967.1|12965.6|12962|12960.5|185
1721120100000|2024-07-16 08:55:00|12966.7|12965.2|12964.2|12962.7|12968.3|12967.4|12962.9|12961.4|169
1721120400000|2024-07-16 09:00:00|12964.1|12962.6|12963.3|12962.4|12966.2|12965.2|12962.5|12961.3|228
1721120700000|2024-07-16 09:05:00|12963.2|12962.3|12965|12964.1|12966.2|12964.8|12962.7|12961.8|254
1721121000000|2024-07-16 09:10:00|12965.1|12964.2|12962.6|12961.1|12965.4|12964.5|12962.5|12961|165
1721121300000|2024-07-16 09:15:00|12962.7|12961.2|12961.1|12959.6|12964.4|12963.5|12959.9|12958.4|294
1721121600000|2024-07-16 09:20:00|12961.2|12959.7|12964.4|12963.5|12965.3|12964.4|12961.2|12959.7|181
1721121900000|2024-07-16 09:25:00|12964.5|12963.6|12961.9|12961|12964.7|12963.8|12961.7|12960.8|166
1721122200000|2024-07-16 09:30:00|12961.8|12960.9|12960.4|12959.5|12962|12961.1|12959|12957.5|180
1721122500000|2024-07-16 09:35:00|12960.5|12959.6|12962.6|12961.7|12964.4|12962.9|12960.4|12959.5|256
1721122800000|2024-07-16 09:40:00|12962.7|12961.8|12966.1|12964.6|12966.2|12964.7|12962.2|12960.7|195
1721123100000|2024-07-16 09:45:00|12966.4|12964.9|12969.6|12968.7|12970.8|12969.3|12965.3|12963.8|272
1721123400000|2024-07-16 09:50:00|12969.7|12968.8|12970.6|12969.1|12971.3|12970|12968.6|12967.7|167
1721123700000|2024-07-16 09:55:00|12970.5|12969|12968.3|12967.4|12971.3|12969.8|12968.3|12966.8|160
1721124000000|2024-07-16 10:00:00|12968.4|12967.5|12968.6|12967.7|12969.1|12968.2|12967.5|12966.6|110
1721124300000|2024-07-16 10:05:00|12968.7|12967.8|12968.4|12967.5|12969.3|12968.4|12967.5|12966.6|155
1721124600000|2024-07-16 10:10:00|12968.5|12967.6|12970.2|12969.3|12970.9|12970|12968.5|12967.6|151
1721124900000|2024-07-16 10:15:00|12970.1|12969.2|12971.4|12969.9|12971.9|12970.6|12969.7|12968.6|157
1721125200000|2024-07-16 10:20:00|12971.5|12970|12967.9|12966.4|12972.7|12971.6|12967.9|12966.4|149
1721125500000|2024-07-16 10:25:00|12967.8|12966.3|12968.1|12966.6|12969.8|12968.6|12967.5|12966.1|117
1721125800000|2024-07-16 10:30:00|12968.3|12966.8|12968.7|12967.8|12969.1|12968|12967.4|12966.3|124
1721126100000|2024-07-16 10:35:00|12968.5|12967.6|12967.1|12965.6|12968.6|12967.6|12966|12964.5|127
1721126400000|2024-07-16 10:40:00|12967.2|12965.7|12965.2|12963.7|12968|12966.5|12963.5|12962.6|149
1721126700000|2024-07-16 10:45:00|12965.1|12963.6|12965.3|12964.4|12965.8|12964.9|12963.5|12962.2|92
1721127000000|2024-07-16 10:50:00|12965.4|12964.5|12962.7|12961.8|12966.3|12965.4|12962.7|12961.8|92
1721127300000|2024-07-16 10:55:00|12962.6|12961.7|12966.7|12965.2|12967|12965.6|12961.8|12960.5|200
1721127600000|2024-07-16 11:00:00|12966.8|12965.3|12968.5|12967.6|12969.1|12968|12966.8|12965.3|238
1721127900000|2024-07-16 11:05:00|12968.6|12967.7|12968|12966.5|12969.6|12968.4|12967.7|12966.2|113
1721128200000|2024-07-16 11:10:00|12967.8|12966.3|12964.9|12963.4|12967.8|12966.3|12964.7|12963.2|149
1721128500000|2024-07-16 11:15:00|12965|12963.5|12965.1|12963.6|12966.7|12965.2|12964.6|12963.1|140
1721128800000|2024-07-16 11:20:00|12965|12963.5|12965.8|12964.9|12966.8|12965.8|12964.4|12962.9|128
1721129100000|2024-07-16 11:25:00|12965.9|12965|12963.2|12961.7|12966.9|12966|12963|12961.5|155
1721129400000|2024-07-16 11:30:00|12962.8|12961.9|12961.9|12960.4|12963.7|12962.6|12961.7|12960.4|141
1721129700000|2024-07-16 11:35:00|12962|12960.5|12965.6|12964.1|12966.6|12965.4|12962|12960.5|140
1721130000000|2024-07-16 11:40:00|12965.4|12963.9|12965.4|12963.9|12966.9|12965.4|12964.6|12963.6|141
1721130300000|2024-07-16 11:45:00|12965.6|12964.1|12969|12967.5|12969.1|12968.2|12965.4|12964.1|159
1721130600000|2024-07-16 11:50:00|12969.3|12967.8|12968.8|12967.9|12970.8|12969.3|12967.1|12965.7|197
1721130900000|2024-07-16 11:55:00|12968.9|12968|12969.8|12968.3|12969.9|12968.8|12967.8|12966.9|216
1721131200000|2024-07-16 12:00:00|12969.3|12967.8|12970.9|12969.4|12971.7|12970.5|12969.3|12967.8|184
1721131500000|2024-07-16 12:05:00|12970.8|12969.3|12970|12969.1|12971.9|12971|12968.6|12967.1|126
1721131800000|2024-07-16 12:10:00|12969.8|12968.9|12972|12970.5|12972.3|12971.4|12969.7|12968.8|101
1721132100000|2024-07-16 12:15:00|12971.9|12970.4|12975|12974.1|12976.1|12975.2|12971.6|12970.1|141
1721132400000|2024-07-16 12:20:00|12975.1|12974.2|12978.9|12978|12979.6|12978.7|12975.1|12974.2|245
1721132700000|2024-07-16 12:25:00|12978.8|12977.9|12983.5|12972.5|12983.5|12979.4|12977.3|12972.5|177
1721133000000|2024-07-16 12:30:00|12982.1|12974.4|12963|12962.1|12982.1|12974.4|12957|12954.2|961
1721133300000|2024-07-16 12:35:00|12962.8|12961.9|12952.7|12951.8|12962.8|12961.9|12951.2|12949.7|775
1721133600000|2024-07-16 12:40:00|12952.6|12951.7|12951.8|12950.9|12955.2|12954|12950.9|12950|606
1721133900000|2024-07-16 12:45:00|12951.7|12950.8|12946.7|12945.8|12953.3|12952.4|12946.7|12945.8|439
1721134200000|2024-07-16 12:50:00|12946.6|12945.7|12939.8|12938.9|12947.7|12946.7|12939.4|12938.5|460
1721134500000|2024-07-16 12:55:00|12939.7|12938.8|12947.5|12946.6|12947.5|12946.6|12938.8|12937.9|316
1721134800000|2024-07-16 13:00:00|12947.4|12946.5|12946.8|12945.9|12948.3|12947.1|12945.7|12944.7|328
1721135100000|2024-07-16 13:05:00|12946.5|12945.6|12943.8|12942.3|12947.4|12946.5|12943.7|12942.3|263
1721135400000|2024-07-16 13:10:00|12943.7|12942.2|12944.7|12943.8|12946|12945.1|12941.9|12940.4|354
1721135700000|2024-07-16 13:15:00|12944.6|12943.7|12944.2|12942.7|12945.6|12944.7|12942.9|12941.9|225
1721136000000|2024-07-16 13:20:00|12944.3|12942.8|12946.8|12945.9|12950.2|12948.7|12944.2|12942.7|257
1721136300000|2024-07-16 13:25:00|12946.9|12946|12950.8|12949.3|12952.1|12950.6|12946.4|12945.5|260
1721136600000|2024-07-16 13:30:00|12950.3|12948.8|12946.7|12945.8|12951.8|12950.9|12946.3|12945.4|328
1721136900000|2024-07-16 13:35:00|12946.9|12946|12952.7|12951.2|12952.9|12951.4|12945.7|12944.3|362
1721137200000|2024-07-16 13:40:00|12952.8|12951.3|12952.3|12950.8|12954.7|12953.2|12950.3|12949.2|339
1721137500000|2024-07-16 13:45:00|12952.2|12950.7|12955.8|12954.3|12956.9|12955.4|12950.8|12949.9|298
1721137800000|2024-07-16 13:50:00|12955.9|12954.4|12958.1|12956.6|12958.3|12957|12955.8|12954.3|258
1721138100000|2024-07-16 13:55:00|12958|12956.5|12954.7|12953.2|12958.3|12956.8|12954.6|12953.1|205
1721138400000|2024-07-16 14:00:00|12954.6|12953.1|12956.8|12955.3|12957.3|12955.8|12954.5|12953|245
1721138700000|2024-07-16 14:05:00|12956.9|12955.4|12951.8|12950.9|12957.2|12955.7|12951.7|12950.8|350
1721139000000|2024-07-16 14:10:00|12951.9|12951|12951.7|12950.8|12955.1|12954.2|12950.8|12949.9|277
1721139300000|2024-07-16 14:15:00|12951.5|12950.6|12952.6|12951.7|12954.1|12953.2|12950.8|12949.9|248
1721139600000|2024-07-16 14:20:00|12952.7|12951.8|12953.5|12952.6|12954.4|12953.5|12952.4|12951.5|152
1721139900000|2024-07-16 14:25:00|12953.4|12952.5|12951.9|12951|12953.9|12952.8|12951|12950.1|224
1721140200000|2024-07-16 14:30:00|12951.3|12950.4|12951.1|12950.2|12955.6|12954.7|12950.6|12949.7|250
1721140500000|2024-07-16 14:35:00|12951.2|12950.3|12949.7|12948.8|12953.1|12952.2|12949.4|12948.5|254
1721140800000|2024-07-16 14:40:00|12949.6|12948.7|12947.1|12946.2|12950.2|12949.3|12945|12944.1|214
1721141100000|2024-07-16 14:45:00|12947.2|12946.3|12943.9|12943|12947.2|12946.3|12942.6|12941.5|197
1721141400000|2024-07-16 14:50:00|12944.1|12943.2|12945.5|12944|12946.5|12945|12943.2|12941.7|368
1721141700000|2024-07-16 14:55:00|12945.3|12943.8|12948|12946.5|12949.3|12947.8|12945.2|12943.7|285
1721142000000|2024-07-16 15:00:00|12948.1|12946.6|12955.3|12953.8|12955.5|12954|12948|12946.5|280
1721142300000|2024-07-16 15:05:00|12955.2|12953.7|12952.5|12951.6|12955.4|12953.9|12952.1|12950.6|244
1721142600000|2024-07-16 15:10:00|12952.6|12951.7|12953.1|12951.6|12954.1|12952.8|12951.9|12950.4|319
1721142900000|2024-07-16 15:15:00|12953.3|12951.8|12953.8|12952.3|12955.5|12954.1|12952.1|12950.6|239
1721143200000|2024-07-16 15:20:00|12953.9|12952.4|12955.9|12955|12956|12955.1|12953.8|12952.4|213
1721143500000|2024-07-16 15:25:00|12956|12955.1|12956.1|12954.6|12956.9|12956|12954.5|12953.6|228
1721143800000|2024-07-16 15:30:00|12956.2|12954.7|12954|12953.1|12956.2|12954.7|12953.1|12951.6|341
1721144100000|2024-07-16 15:35:00|12954.5|12953.6|12957.7|12956.8|12957.7|12956.8|12954.5|12953.5|222
1721144400000|2024-07-16 15:40:00|12957.6|12956.7|12958.1|12956.6|12958.9|12957.8|12955.8|12954.9|174
1721144700000|2024-07-16 15:45:00|12958.3|12956.8|12958.3|12956.8|12959.2|12957.7|12957.2|12955.7|192
1721145000000|2024-07-16 15:50:00|12958.4|12956.9|12957.8|12956.9|12958.8|12957.7|12956.9|12955.8|128
1721145300000|2024-07-16 15:55:00|12957.7|12956.8|12956.3|12955.4|12958.4|12957.2|12956.3|12955.4|218
1721145600000|2024-07-16 16:00:00|12956.5|12955.6|12956.4|12954.9|12957.7|12956.6|12956|12954.9|160
1721145900000|2024-07-16 16:05:00|12956.5|12955|12950.9|12950|12956.6|12955.5|12950.9|12950|167
1721146200000|2024-07-16 16:10:00|12951|12950.1|12954|12953.1|12954.7|12953.7|12951|12950.1|185
1721146500000|2024-07-16 16:15:00|12953.9|12953|12953|12952.1|12954.2|12953.3|12950.8|12949.9|196
1721146800000|2024-07-16 16:20:00|12952.9|12952|12953|12951.5|12954.2|12953|12951.1|12950.2|162
1721147100000|2024-07-16 16:25:00|12952.8|12951.3|12952|12950.5|12953.4|12952.1|12951.6|12950.5|143
1721147400000|2024-07-16 16:30:00|12951.9|12950.4|12951.1|12950.2|12951.9|12950.4|12949|12948.1|163
1721147700000|2024-07-16 16:35:00|12951.2|12950.3|12954|12953.1|12954.5|12953.6|12951|12949.9|123
1721148000000|2024-07-16 16:40:00|12953.9|12953|12952.1|12950.6|12954.8|12953.9|12951.4|12949.9|217
1721148300000|2024-07-16 16:45:00|12951.7|12950.8|12954.1|12952.6|12954.2|12952.8|12951.7|12950.8|125
1721148600000|2024-07-16 16:50:00|12953.9|12952.4|12954.3|12952.8|12955|12953.8|12952.1|12950.6|155
1721148900000|2024-07-16 16:55:00|12954.2|12952.7|12955|12954.1|12955.1|12954.2|12954|12952.7|89
1721149200000|2024-07-16 17:00:00|12954.9|12954|12955.7|12954.8|12955.9|12955|12953.7|12952.8|100
1721149500000|2024-07-16 17:05:00|12955.6|12954.7|12956|12954.5|12956.8|12955.9|12954|12952.8|123
1721149800000|2024-07-16 17:10:00|12956.1|12954.6|12955.2|12953.7|12956.2|12955.1|12954.4|12952.9|78
1721150100000|2024-07-16 17:15:00|12955.3|12953.8|12955.1|12953.6|12956|12954.8|12954|12952.5|166
1721150400000|2024-07-16 17:20:00|12955.3|12953.8|12956.9|12955.4|12957.3|12955.9|12955.3|12953.8|99
1721150700000|2024-07-16 17:25:00|12956.5|12955|12956|12955.1|12957.7|12956.8|12955.9|12954.7|110
1721151000000|2024-07-16 17:30:00|12955.9|12955|12959|12958.1|12959.3|12958.4|12955.3|12954.4|173
1721151300000|2024-07-16 17:35:00|12958.9|12958|12959|12957.5|12959.1|12958.1|12956.9|12956|131
1721151600000|2024-07-16 17:40:00|12958.9|12957.4|12959.8|12958.9|12959.8|12958.9|12957.6|12956.5|91
1721151900000|2024-07-16 17:45:00|12959.9|12959|12962|12960.5|12962.1|12960.8|12959.8|12958.9|67
1721152200000|2024-07-16 17:50:00|12962.1|12960.6|12961|12960.1|12962.4|12960.9|12961|12959.6|111
1721152500000|2024-07-16 17:55:00|12961.1|12960.2|12959.8|12958.9|12961.4|12960.5|12958.7|12957.8|80
1721152800000|2024-07-16 18:00:00|12959.7|12958.8|12960.7|12959.8|12960.9|12960|12958.4|12957.5|88
1721153100000|2024-07-16 18:05:00|12960.8|12959.9|12962.1|12960.6|12962.2|12960.7|12960.7|12959.8|161
1721153400000|2024-07-16 18:10:00|12962|12960.5|12962|12960.5|12963.4|12961.9|12961.2|12959.7|120
1721153700000|2024-07-16 18:15:00|12962.1|12960.6|12960.4|12958.9|12962.3|12960.8|12960.3|12958.8|151
1721154000000|2024-07-16 18:20:00|12960.5|12959|12963.4|12961.9|12963.5|12962.2|12960.4|12958.9|168
1721154300000|2024-07-16 18:25:00|12963.2|12961.7|12962.4|12960.9|12963.4|12961.9|12962.3|12960.8|177
1721154600000|2024-07-16 18:30:00|12962.3|12960.8|12963.5|12962|12963.6|12962.1|12961.5|12960|127
1721154900000|2024-07-16 18:35:00|12963.6|12962.1|12966.5|12965|12966.7|12965.2|12963.5|12962|160
1721155200000|2024-07-16 18:40:00|12966.4|12964.9|12968.3|12966.8|12968.6|12967.1|12966.3|12964.8|159
1721155500000|2024-07-16 18:45:00|12968.2|12966.7|12968.1|12967.2|12969|12967.7|12967|12966.1|139
1721155800000|2024-07-16 18:50:00|12968|12967.1|12968.5|12967|12969.5|12968|12966.8|12965.9|125
1721156100000|2024-07-16 18:55:00|12968.4|12966.9|12969|12968.1|12969.6|12968.4|12968.2|12966.9|112
1721156400000|2024-07-16 19:00:00|12969.4|12968.5|12969.3|12968.4|12970.5|12969.6|12968.9|12968|76
1721156700000|2024-07-16 19:05:00|12969.6|12968.7|12969.1|12968.2|12970.2|12968.9|12968.9|12968|80
1721157000000|2024-07-16 19:10:00|12969.2|12968.3|12970|12969.1|12970.4|12969.2|12967.9|12967|100
1721157300000|2024-07-16 19:15:00|12969.8|12968.9|12969.5|12968.6|12969.8|12968.9|12969|12967.9|85
1721157600000|2024-07-16 19:20:00|12969.7|12968.8|12969.1|12968.2|12969.7|12968.8|12968|12967.1|88
1721157900000|2024-07-16 19:25:00|12969|12968.1|12970.2|12969.3|12970.7|12969.8|12968.3|12967.4|92
1721158200000|2024-07-16 19:30:00|12970.1|12969.2|12972|12971.1|12972.1|12971.1|12969.4|12968.5|60
1721158500000|2024-07-16 19:35:00|12972.1|12971.2|12972.8|12971.9|12972.8|12971.9|12972|12971.1|49
1721158800000|2024-07-16 19:40:00|12972.7|12971.8|12973.2|12972.3|12973.9|12973|12972.1|12971.2|83
1721159100000|2024-07-16 19:45:00|12973.1|12972.2|12975.4|12973.9|12975.6|12974.1|12973.1|12972.2|116
1721159400000|2024-07-16 19:50:00|12975.5|12974|12975.3|12974.4|12977.6|12976.3|12974.7|12973.5|182
1721159700000|2024-07-16 19:55:00|12975.4|12974.5|12975.1|12974.2|12976.8|12975.9|12974.7|12973.8|126
1721160000000|2024-07-16 20:00:00|12975|12974.1|12975.9|12975|12975.9|12975|12974|12973.1|73
1721160300000|2024-07-16 20:05:00|12976|12975.1|12975.8|12974.9|12976.4|12975.2|12974.9|12974|48
1721160600000|2024-07-16 20:10:00|12975.9|12975|12976.4|12975.5|12976.6|12975.6|12975.8|12974.9|25
1721160900000|2024-07-16 20:15:00|12976.5|12975.6|12976.3|12974.8|12976.9|12976|12975.9|12974.8|21
1721161200000|2024-07-16 20:20:00|12976.4|12974.9|12975.1|12973.6|12976.4|12974.9|12974.9|12973.4|39
1721161500000|2024-07-16 20:25:00|12975|12973.5|12974.9|12974|12975.1|12974|12974.8|12973.3|16
1721161800000|2024-07-16 20:30:00|12974.8|12973.9|12976|12974.5|12976.3|12974.8|12974.8|12973.9|30
1721162100000|2024-07-16 20:35:00|12975.9|12974.4|12975.2|12973.7|12976.2|12974.7|12974.9|12973.4|68
1721162400000|2024-07-16 20:40:00|12975.1|12973.6|12974|12973.1|12975.2|12973.7|12973.7|12972.2|33
1721162700000|2024-07-16 20:45:00|12974.3|12972.8|12975.2|12973.7|12975.2|12973.7|12974.1|12972.6|92
1721163000000|2024-07-16 20:50:00|12975.1|12973.6|12975.3|12973.8|12975.6|12974.1|12975|12973.5|50
1721163300000|2024-07-16 20:55:00|12975.7|12973.3|12975.9|12971|12977|12973.5|12975.6|12970.7|112
1721163600000|2024-07-16 21:00:00|12976.6|12964.7|12973.3|12961.4|12976.9|12965|12973.3|12961.4|14
1721163900000|2024-07-16 21:05:00|12974.4|12962.5|12975.5|12963.6|12975.7|12963.8|12974.4|12962.5|10
1721164200000|2024-07-16 21:10:00|12975.4|12963.5|12974.2|12962.3|12975.6|12963.7|12973.3|12961.4|59
1721164500000|2024-07-16 21:15:00|12974.3|12962.4|12975.7|12964.1|12979.6|12970.6|12974.2|12962.3|93
1721164800000|2024-07-16 21:20:00|12975.6|12963.9|12978.3|12966.4|12978.3|12966.4|12975|12963.3|42
1721165100000|2024-07-16 21:25:00|12979.1|12967.2|12978.8|12968.7|12980.2|12969.8|12978.8|12967.2|39
1721165400000|2024-07-16 21:30:00|12978.7|12968.5|12977.9|12969.4|12978.7|12969.8|12977.6|12968.5|35
1721165700000|2024-07-16 21:35:00|12977.8|12969.3|12976.6|12966.7|12978.7|12969.6|12976.6|12966.2|44
1721166000000|2024-07-16 21:40:00|12976.5|12966.9|12975.5|12965.9|12978.4|12968.2|12975.5|12965.9|107
1721166300000|2024-07-16 21:45:00|12975.8|12965.7|12977.5|12970|12978.7|12971.1|12975.1|12965.7|107
1721166600000|2024-07-16 21:50:00|12977.8|12970.3|12977.3|12969.3|12977.8|12970.3|12976.7|12969.2|15
1721166900000|2024-07-16 21:55:00|12976.6|12970|12976.5|12970.3|12976.9|12970.8|12976|12969.9|22
1721167200000|2024-07-16 22:00:00|12976.8|12968.7|12973.9|12970.8|12976.9|12971.2|12973.2|12967.8|92
1721167500000|2024-07-16 22:05:00|12973.5|12971.2|12974.2|12972.7|12974.6|12972.7|12973.3|12970.7|47
1721167800000|2024-07-16 22:10:00|12973.9|12972.4|12972.6|12970.5|12973.9|12972.4|12971.8|12970|93
1721168100000|2024-07-16 22:15:00|12972.4|12970.9|12973.6|12972.1|12973.7|12972.2|12972.3|12970.5|41
1721168400000|2024-07-16 22:20:00|12973.5|12972|12973.5|12972|12973.8|12972.3|12973.2|12971.7|63
1721168700000|2024-07-16 22:25:00|12973.6|12972.1|12974.2|12972.7|12974.3|12972.8|12973.3|12971.8|41
1721169000000|2024-07-16 22:30:00|12974.3|12972.8|12974.4|12972.9|12974.6|12973.1|12974.2|12972.7|27
1721169300000|2024-07-16 22:35:00|12974.3|12972.8|12973.4|12971.9|12974.4|12972.9|12973.1|12971.8|17
1721169600000|2024-07-16 22:40:00|12973.3|12971.8|12974.7|12973.2|12975.6|12974.1|12973.1|12971.8|53
1721169900000|2024-07-16 22:45:00|12973.1|12971.6|12974.3|12972.8|12976.5|12975|12971.7|12970.2|164
1721170200000|2024-07-16 22:50:00|12974.4|12972.9|12975.1|12973.6|12975.3|12973.8|12974.2|12972.7|83
1721170500000|2024-07-16 22:55:00|12975.2|12973.7|12976.6|12975.1|12976.6|12975.1|12975.1|12973.6|84
1721170800000|2024-07-16 23:00:00|12976.7|12975.2|12975.3|12973.8|12977|12975.5|12975.2|12973.7|83
1721171100000|2024-07-16 23:05:00|12975.5|12974|12974.8|12973.3|12975.6|12974.1|12974.2|12972.7|84
1721171400000|2024-07-16 23:10:00|12975.1|12973.6|12975.2|12973.7|12975.5|12974|12974.2|12972.7|53
1721171700000|2024-07-16 23:15:00|12975.1|12973.6|12975.2|12973.7|12975.7|12974.2|12974.3|12972.8|50
1721172000000|2024-07-16 23:20:00|12975.3|12973.8|12974.5|12973|12975.3|12973.8|12974.5|12973|29
1721172300000|2024-07-16 23:25:00|12974.6|12973.1|12974.9|12974|12975.6|12974.1|12974.1|12972.6|42
1721172600000|2024-07-16 23:30:00|12974.8|12973.9|12974.1|12973.2|12975.3|12974|12973.9|12972.9|58
1721172900000|2024-07-16 23:35:00|12974|12973.1|12975|12974.1|12975.1|12974.1|12973.9|12972.9|36
1721173200000|2024-07-16 23:40:00|12975.1|12974.2|12974.8|12973.3|12975.3|12974.2|12973|12971.8|84
1721173500000|2024-07-16 23:45:00|12974.7|12973.2|12975.5|12974|12975.7|12974.2|12974.3|12972.8|89
1721173800000|2024-07-16 23:50:00|12975.8|12974.3|12976.8|12975.3|12977|12975.5|12975.3|12973.8|104
1721174100000|2024-07-16 23:55:00|12976.7|12975.2|12978|12977.1|12978.1|12977.2|12976.3|12975|79
1721174400000|2024-07-17 00:00:00|12978.1|12977.2|12976.2|12974.7|12978.8|12977.9|12975.1|12973.6|174
1721174700000|2024-07-17 00:05:00|12976.3|12974.8|12974.4|12973.5|12977.6|12976.4|12974.2|12973.1|116
1721175000000|2024-07-17 00:10:00|12974.3|12973.4|12971.2|12970.3|12974.3|12973.4|12971.2|12970.3|100
1721175300000|2024-07-17 00:15:00|12971.3|12970.4|12969.8|12968.3|12971.8|12970.9|12969.5|12968|137
1721175600000|2024-07-17 00:20:00|12969.9|12968.4|12969.2|12967.7|12970.1|12968.6|12968.2|12966.9|103
1721175900000|2024-07-17 00:25:00|12969.1|12967.6|12970.4|12968.9|12970.4|12968.9|12969.1|12967.6|83
1721176200000|2024-07-17 00:30:00|12970.5|12969|12970.5|12969|12970.9|12970|12969.1|12967.9|71
1721176500000|2024-07-17 00:35:00|12970.2|12969.3|12972.2|12970.7|12972.2|12970.7|12970.1|12968.6|50
1721176800000|2024-07-17 00:40:00|12972.3|12970.8|12973|12972.1|12973.3|12972.4|12971.2|12969.7|92
1721177100000|2024-07-17 00:45:00|12972.9|12972|12972.2|12970.7|12973.3|12972.1|12971.9|12970.4|98
1721177400000|2024-07-17 00:50:00|12972.4|12970.9|12970.8|12969.9|12972.9|12971.8|12970.2|12969.3|117
1721177700000|2024-07-17 00:55:00|12971|12970.1|12970.3|12968.8|12971.2|12970.3|12968.8|12967.3|84
1721178000000|2024-07-17 01:00:00|12970.4|12968.9|12970.2|12968.7|12970.4|12968.9|12968.3|12967.4|81
1721178300000|2024-07-17 01:05:00|12970.3|12968.8|12969|12967.5|12971.5|12970.5|12968.5|12967|121
1721178600000|2024-07-17 01:10:00|12969.1|12967.6|12968.9|12967.4|12969.4|12967.9|12967.5|12966|182
1721178900000|2024-07-17 01:15:00|12969.1|12967.6|12970.3|12968.8|12971.2|12970|12968|12966.5|109
1721179200000|2024-07-17 01:20:00|12970.2|12968.7|12971.2|12969.7|12972.3|12970.8|12969.9|12968.4|154
1721179500000|2024-07-17 01:25:00|12971.1|12969.6|12971.2|12969.7|12972.5|12971|12971.1|12969.6|72
1721179800000|2024-07-17 01:30:00|12971.1|12969.6|12971.2|12970.3|12972.7|12971.2|12971.1|12969.6|47
1721180100000|2024-07-17 01:35:00|12971.1|12970.2|12973.5|12972|12973.6|12972.1|12970.9|12970|60
1721180400000|2024-07-17 01:40:00|12973.7|12972.2|12973.5|12972|12973.9|12972.8|12972.4|12970.9|122
1721180700000|2024-07-17 01:45:00|12973.4|12971.9|12973|12972.1|12973.7|12972.8|12972.3|12970.8|76
1721181000000|2024-07-17 01:50:00|12973.1|12972.2|12974.9|12974|12975.1|12974.2|12973.1|12972.2|64
1721181300000|2024-07-17 01:55:00|12974.7|12973.8|12974.8|12973.3|12974.9|12974|12973.9|12972.7|75
1721181600000|2024-07-17 02:00:00|12975|12973.5|12974.1|12973.2|12976.3|12974.8|12974.1|12973.2|117
1721181900000|2024-07-17 02:05:00|12974.2|12973.3|12974.7|12973.8|12975|12974|12973.8|12972.8|73
1721182200000|2024-07-17 02:10:00|12974.8|12973.9|12974.1|12973.2|12975.2|12974|12973.8|12972.9|75
1721182500000|2024-07-17 02:15:00|12974.4|12973.5|12974.8|12973.9|12975.1|12974.2|12973.8|12972.5|44
1721182800000|2024-07-17 02:20:00|12974.9|12974|12972.9|12971.4|12975.1|12974.1|12972.7|12971.4|54
1721183100000|2024-07-17 02:25:00|12973|12971.5|12974.4|12973.5|12974.4|12973.5|12972.8|12971.5|58
1721183400000|2024-07-17 02:30:00|12974.6|12973.1|12976.3|12974.8|12977|12975.5|12974.6|12973.1|72
1721183700000|2024-07-17 02:35:00|12976.2|12974.7|12976.3|12974.8|12977|12975.5|12975.9|12974.5|52
1721184000000|2024-07-17 02:40:00|12976.2|12974.7|12978.7|12977.8|12979.1|12978.2|12975.9|12974.6|64
1721184300000|2024-07-17 02:45:00|12978.4|12976.9|12977.6|12976.1|12978.6|12977.1|12976.9|12975.7|67
1721184600000|2024-07-17 02:50:00|12977.5|12976|12977.1|12975.6|12978.1|12976.6|12977.1|12975.6|34
1721184900000|2024-07-17 02:55:00|12977.2|12975.7|12975.4|12973.9|12977.4|12975.9|12975|12973.5|65
1721185200000|2024-07-17 03:00:00|12975.5|12974|12974.3|12972.8|12975.7|12974.2|12973.5|12972|116
1721185500000|2024-07-17 03:05:00|12974.2|12972.7|12974.2|12973.3|12975.1|12973.6|12974.1|12972.6|66
1721185800000|2024-07-17 03:10:00|12974.3|12973.4|12973|12971.5|12974.7|12973.4|12973|12971.5|40
1721186100000|2024-07-17 03:15:00|12972.9|12971.4|12972.1|12970.6|12973.1|12971.6|12972|12970.6|41
1721186400000|2024-07-17 03:20:00|12972|12970.5|12971.3|12970.4|12972.1|12970.9|12971.2|12969.7|38
1721186700000|2024-07-17 03:25:00|12971.4|12970.5|12973.6|12972.7|12973.6|12972.7|12971.3|12970.4|115
1721187000000|2024-07-17 03:30:00|12973.7|12972.8|12974.1|12972.6|12974.2|12973|12972.7|12971.4|70
1721187300000|2024-07-17 03:35:00|12974.2|12972.7|12974.7|12973.8|12975.5|12974|12974.1|12972.6|40
1721187600000|2024-07-17 03:40:00|12974.6|12973.7|12973.7|12972.8|12974.7|12973.8|12973.7|12972.8|69
1721187900000|2024-07-17 03:45:00|12973.8|12972.9|12974.1|12972.6|12974.1|12972.9|12971.9|12970.5|90
1721188200000|2024-07-17 03:50:00|12974.2|12972.7|12974.7|12973.8|12975.1|12974.2|12974.1|12972.7|64
1721188500000|2024-07-17 03:55:00|12974.2|12973.3|12976|12975.1|12976|12975.1|12974.1|12973.2|51
1721188800000|2024-07-17 04:00:00|12975.9|12975|12977|12976.1|12977.2|12976.3|12975.9|12975|41
1721189100000|2024-07-17 04:05:00|12976.9|12976|12976.9|12976|12977.4|12976.4|12976.8|12975.8|32
1721189400000|2024-07-17 04:10:00|12976.8|12975.9|12976.1|12975.2|12976.9|12976|12975.9|12974.9|68
1721189700000|2024-07-17 04:15:00|12976.8|12975.9|12976.5|12975|12976.9|12976|12975.9|12974.7|44
1721190000000|2024-07-17 04:20:00|12976.9|12975.4|12976.6|12975.1|12977.2|12976.1|12976.5|12975|35
1721190300000|2024-07-17 04:25:00|12976.7|12975.2|12974.9|12974|12976.8|12975.6|12974.8|12973.9|38
1721190600000|2024-07-17 04:30:00|12975.1|12973.6|12973.2|12971.7|12975.4|12973.9|12973|12971.5|66
1721190900000|2024-07-17 04:35:00|12973.1|12971.6|12972.1|12970.6|12973.1|12971.6|12971.8|12970.6|22
1721191200000|2024-07-17 04:40:00|12972.2|12970.7|12972|12970.5|12973.4|12971.9|12971.1|12969.6|69
1721191500000|2024-07-17 04:45:00|12972.1|12970.6|12970.9|12969.4|12972.1|12970.8|12970.9|12969.4|48
1721191800000|2024-07-17 04:50:00|12971|12969.5|12970.3|12968.8|12971|12969.5|12969.9|12968.4|79
1721192100000|2024-07-17 04:55:00|12970|12969.1|12969.1|12967.6|12970.3|12969.1|12968.9|12967.4|73
1721192400000|2024-07-17 05:00:00|12968.8|12967.3|12969.3|12967.8|12970.9|12969.4|12968.8|12967.3|106
1721192700000|2024-07-17 05:05:00|12969.2|12967.7|12968|12966.5|12969.2|12967.7|12966.9|12965.6|96
1721193000000|2024-07-17 05:10:00|12967.9|12966.4|12967|12966.1|12968|12966.7|12966.8|12965.7|71
1721193300000|2024-07-17 05:15:00|12966.9|12966|12968.1|12967.2|12968.6|12967.7|12966.9|12966|44
1721193600000|2024-07-17 05:20:00|12968.2|12967.3|12970|12968.5|12970.2|12969.3|12968.2|12967.3|49
1721193900000|2024-07-17 05:25:00|12969.5|12968.6|12969.7|12968.8|12969.9|12969|12968.7|12967.8|66
1721194200000|2024-07-17 05:30:00|12970|12968.5|12970.1|12968.6|12971.2|12970|12969.6|12968.1|58
1721194500000|2024-07-17 05:35:00|12970|12968.5|12969.1|12967.6|12970.8|12969.3|12969.1|12967.6|60
1721194800000|2024-07-17 05:40:00|12969.2|12967.7|12971.1|12969.6|12971.2|12969.7|12969.1|12967.6|71
1721195100000|2024-07-17 05:45:00|12971|12969.5|12972.5|12971.6|12973.2|12971.8|12969.9|12968.6|105
1721195400000|2024-07-17 05:50:00|12972.3|12971.4|12970.2|12968.7|12973.2|12972.1|12970|12968.5|122
1721195700000|2024-07-17 05:55:00|12970.1|12968.6|12975.3|12964.3|12980.2|12971.3|12968.1|12964.3|209
1721196000000|2024-07-17 06:00:00|12976.8|12965.8|12979.1|12977.6|12990.9|12985|12976.8|12965.8|670
1721196300000|2024-07-17 06:05:00|12979.5|12978|12973.1|12971.6|12980.2|12979.3|12972.6|12971.5|403
1721196600000|2024-07-17 06:10:00|12973|12971.5|12977.1|12976.2|12977.3|12976.4|12971.8|12970.3|253
1721196900000|2024-07-17 06:15:00|12977|12976.1|12977.3|12975.8|12977.6|12976.2|12972|12970.5|296
1721197200000|2024-07-17 06:20:00|12977.4|12975.9|12975.9|12975|12979.8|12978.9|12975.2|12974.3|240
1721197500000|2024-07-17 06:25:00|12976|12975.1|12975.3|12974.4|12977.3|12976.4|12974.8|12973.3|221
1721197800000|2024-07-17 06:30:00|12975.2|12974.3|12984.4|12983.5|12987|12985.5|12974.9|12973.8|350
1721198100000|2024-07-17 06:35:00|12984.3|12983.4|12982.5|12981.6|12984.5|12983.6|12980.4|12979.5|257
1721198400000|2024-07-17 06:40:00|12982.6|12981.7|12986.2|12985.3|12990.9|12989.4|12982.5|12981.6|338
1721198700000|2024-07-17 06:45:00|12986.1|12985.2|12987.6|12986.1|12988|12986.5|12982.4|12981.4|283
1721199000000|2024-07-17 06:50:00|12987.7|12986.2|12988.2|12987.3|12990.2|12988.9|12987.7|12986.2|194
1721199300000|2024-07-17 06:55:00|12988.4|12987.5|12987.5|12986.6|12990.1|12989.2|12986.9|12986|198
1721199600000|2024-07-17 07:00:00|12987.7|12986.8|12986.4|12984.9|12990.7|12989.6|12986.3|12984.8|304
1721199900000|2024-07-17 07:05:00|12986.3|12984.8|12989|12987.5|12989.1|12987.6|12984.3|12983.4|331
1721200200000|2024-07-17 07:10:00|12989.1|12987.6|12997.8|12996.3|12997.9|12996.4|12986.3|12985.4|383
1721200500000|2024-07-17 07:15:00|12997.7|12996.2|12991.8|12990.9|12997.7|12996.2|12989.4|12988.1|320
1721200800000|2024-07-17 07:20:00|12991.9|12991|12994.7|12993.2|12996.7|12995.2|12990.5|12989.6|374
1721201100000|2024-07-17 07:25:00|12994.4|12993.5|12996.3|12995.4|12997|12995.5|12992.7|12991.2|409
1721201400000|2024-07-17 07:30:00|12996|12995.1|12999|12998.1|13001|12999.5|12995.5|12994.5|349
1721201700000|2024-07-17 07:35:00|12999.1|12998.2|13008.1|13006.6|13013.7|13012.2|12999|12998.1|340
1721202000000|2024-07-17 07:40:00|13008|13006.5|13012|13010.5|13014.1|13012.6|13007.4|13006.4|158
1721202300000|2024-07-17 07:45:00|13011.9|13010.4|13004.7|13003.2|13011.9|13010.4|13003.9|13002.4|210
1721202600000|2024-07-17 07:50:00|13004.4|13003.5|13007.1|13005.6|13009.3|13008.4|13004.4|13003.2|206
1721202900000|2024-07-17 07:55:00|13006.9|13005.4|13009|13007.5|13009.2|13008.3|13004.9|13003.4|322
1721203200000|2024-07-17 08:00:00|13008.9|13007.4|13009.5|13008.6|13012.5|13011.6|13007.8|13006.9|397
1721203500000|2024-07-17 08:05:00|13009.4|13008.5|13014.6|13013.7|13015.8|13014.6|13008.9|13008|306
1721203800000|2024-07-17 08:10:00|13014.5|13013.6|13011.8|13010.9|13014.5|13013.6|13009.1|13008.2|334
1721204100000|2024-07-17 08:15:00|13012|13011.1|13014.6|13013.7|13017.4|13016.4|13010.8|13009.3|364
1721204400000|2024-07-17 08:20:00|13014.7|13013.8|13010.6|13009.7|13016.2|13015.3|13009.6|13008.1|227
1721204700000|2024-07-17 08:25:00|13011|13010.1|13016.1|13015.2|13016.1|13015.2|13011|13010.1|239
1721205000000|2024-07-17 08:30:00|13016.2|13015.3|13018.8|13017.3|13022.8|13021.3|13016.2|13015.3|352
1721205300000|2024-07-17 08:35:00|13018.7|13017.2|13023.7|13022.2|13024.3|13022.8|13018.4|13017.1|417
1721205600000|2024-07-17 08:40:00|13023.4|13022.5|13027.3|13026.4|13028.4|13027.3|13020.3|13019.4|501
1721205900000|2024-07-17 08:45:00|13027.2|13026.3|13028|13027.1|13029.3|13028.4|13023.9|13023|339
1721206200000|2024-07-17 08:50:00|13028.1|13027.2|13030|13028.5|13030.7|13029.5|13027.2|13025.7|356
1721206500000|2024-07-17 08:55:00|13030.1|13028.6|13029.5|13028|13031.1|13030|13028.7|13027.2|241
1721206800000|2024-07-17 09:00:00|13029.4|13027.9|13030.6|13029.1|13033.7|13032.2|13029.4|13027.9|363
1721207100000|2024-07-17 09:05:00|13030.7|13029.2|13030.4|13028.9|13031.8|13030.3|13027.7|13026.2|422
1721207400000|2024-07-17 09:10:00|13030.3|13028.8|13027.9|13027|13030.4|13029.3|13027.3|13026.4|274
1721207700000|2024-07-17 09:15:00|13028|13027.1|13030.6|13029.7|13031.4|13030.5|13027.4|13026.5|285
1721208000000|2024-07-17 09:20:00|13031.3|13030.4|13034.8|13033.3|13034.9|13033.4|13029.3|13027.8|341
1721208300000|2024-07-17 09:25:00|13034.7|13033.2|13034.6|13033.1|13035.6|13034.1|13031.1|13030.2|236
1721208600000|2024-07-17 09:30:00|13034.7|13033.2|13035.3|13034.4|13038.2|13036.7|13033.2|13032.3|314
1721208900000|2024-07-17 09:35:00|13035.4|13034.5|13040.1|13039.2|13040.9|13040|13035.4|13034.5|218
1721209200000|2024-07-17 09:40:00|13040|13039.1|13041.7|13040.8|13043.3|13041.8|13038.2|13037.3|190
1721209500000|2024-07-17 09:45:00|13041.6|13040.7|13040.2|13039.3|13041.6|13040.7|13036.4|13035.5|170
1721209800000|2024-07-17 09:50:00|13039.9|13039|13040.5|13039.6|13042.3|13041.4|13038.6|13037.7|201
1721210100000|2024-07-17 09:55:00|13040.4|13039.5|13043.8|13042.3|13044.7|13043.2|13040.4|13039.4|189
1721210400000|2024-07-17 10:00:00|13043.5|13042.6|13044.8|13043.3|13045.2|13043.7|13042.8|13041.3|216
1721210700000|2024-07-17 10:05:00|13044.7|13043.2|13042.3|13041.4|13045.1|13043.7|13041.6|13040.7|121
1721211000000|2024-07-17 10:10:00|13042.4|13041.5|13040.3|13039.4|13042.5|13041.6|13040.1|13039.2|93
1721211300000|2024-07-17 10:15:00|13040.2|13039.3|13039.4|13038.5|13040.2|13039.3|13037.5|13036.6|121
1721211600000|2024-07-17 10:20:00|13039.5|13038.6|13040.4|13039.5|13042.2|13041.3|13039.4|13037.9|139
1721211900000|2024-07-17 10:25:00|13040.5|13039.6|13039.8|13038.9|13041.1|13040.2|13039.3|13038.4|94
1721212200000|2024-07-17 10:30:00|13039.5|13038.6|13038.8|13037.3|13039.5|13038.6|13038.1|13037.1|65
1721212500000|2024-07-17 10:35:00|13038.7|13037.2|13037.4|13036.5|13039.3|13038.4|13036.7|13035.2|112
1721212800000|2024-07-17 10:40:00|13037.3|13036.4|13031.1|13029.6|13037.9|13037|13031.1|13029.6|181
1721213100000|2024-07-17 10:45:00|13030.9|13029.4|13033.2|13031.7|13033.7|13032.2|13029.6|13028.1|165
1721213400000|2024-07-17 10:50:00|13033.1|13031.6|13031.5|13030.6|13035.2|13034.3|13031.3|13030.4|157
1721213700000|2024-07-17 10:55:00|13031.6|13030.7|13033.4|13032.5|13034.9|13033.6|13031.4|13030.5|95
1721214000000|2024-07-17 11:00:00|13033.3|13032.4|13034|13033.1|13034.5|13033.6|13032.4|13031.5|113
1721214300000|2024-07-17 11:05:00|13034.1|13033.2|13035.5|13034.6|13036.7|13035.5|13033.5|13032.6|107
1721214600000|2024-07-17 11:10:00|13035.6|13034.7|13036.3|13035.4|13040|13038.9|13035.6|13034.7|148
1721214900000|2024-07-17 11:15:00|13036.5|13035.6|13037.8|13036.3|13038|13037.1|13035.5|13034.6|166
1721215200000|2024-07-17 11:20:00|13037.7|13036.2|13039.7|13038.8|13041.7|13040.8|13037.3|13036.1|188
1721215500000|2024-07-17 11:25:00|13040.1|13039.2|13040.7|13039.8|13040.8|13039.9|13039.1|13038.2|116
1721215800000|2024-07-17 11:30:00|13040.5|13039.6|13038|13037.1|13040.7|13039.8|13036.3|13034.8|112
1721216100000|2024-07-17 11:35:00|13038.1|13037.2|13040.5|13039|13040.5|13039.5|13037.4|13036.5|137
1721216400000|2024-07-17 11:40:00|13040.4|13038.9|13037.3|13035.8|13041.5|13040.6|13036.3|13034.8|144
1721216700000|2024-07-17 11:45:00|13037|13036.1|13033.4|13031.9|13038.1|13037.2|13033.1|13031.6|136
1721217000000|2024-07-17 11:50:00|13033.3|13031.8|13034.2|13032.7|13036|13034.5|13032.2|13030.7|156
1721217300000|2024-07-17 11:55:00|13034.3|13032.8|13033.6|13032.7|13035.1|13034.2|13033.4|13032.5|126
1721217600000|2024-07-17 12:00:00|13033.5|13032.6|13033|13032.1|13034|13033.1|13031.4|13030.5|232
1721217900000|2024-07-17 12:05:00|13032.9|13032|13030.1|13028.6|13033|13032.1|13028.4|13026.9|271
1721218200000|2024-07-17 12:10:00|13030.2|13028.7|13029.1|13027.6|13031.3|13029.8|13029|13027.5|267
1721218500000|2024-07-17 12:15:00|13028.4|13026.9|13026.8|13025.9|13029.2|13027.7|13025.9|13024.6|235
1721218800000|2024-07-17 12:20:00|13026.7|13025.8|13023.3|13021.8|13026.9|13026|13023|13021.7|251
1721219100000|2024-07-17 12:25:00|13023.4|13021.9|13026.9|13024.7|13026.9|13025.9|13022.8|13021.9|145
1721219400000|2024-07-17 12:30:00|13026.5|13025|13029.4|13028.5|13030.1|13028.6|13023.4|13022.5|258
1721219700000|2024-07-17 12:35:00|13029.3|13028.4|13028.7|13027.8|13029.3|13028.4|13026.9|13026|202
1721220000000|2024-07-17 12:40:00|13028.9|13028|13034.6|13033.1|13034.8|13033.3|13028.1|13027.2|219
1721220300000|2024-07-17 12:45:00|13034.5|13033|13033.1|13031.6|13035|13033.5|13032.6|13031.1|267
1721220600000|2024-07-17 12:50:00|13033.2|13031.7|13034.3|13033.4|13034.4|13033.4|13032.4|13031.5|182
1721220900000|2024-07-17 12:55:00|13034.7|13033.2|13032.9|13032|13035.1|13034.2|13031.5|13030.6|186
1721221200000|2024-07-17 13:00:00|13032.8|13031.9|13030.3|13029.4|13033.6|13032.7|13029.4|13028.1|250
1721221500000|2024-07-17 13:05:00|13030.7|13029.8|13032.9|13031.4|13032.9|13031.4|13030.1|13029.2|182
1721221800000|2024-07-17 13:10:00|13033|13031.5|13034.6|13033.1|13035.4|13034.2|13032.1|13031.2|155
1721222100000|2024-07-17 13:15:00|13034.3|13032.8|13032.3|13030.8|13034.6|13033.1|13030|13029.1|268
1721222400000|2024-07-17 13:20:00|13032|13030.5|13023.9|13022.4|13032.6|13031.1|13023.5|13022|292
1721222700000|2024-07-17 13:25:00|13023.8|13022.3|13025.2|13024.3|13025.4|13024.5|13023.4|13021.9|289
1721223000000|2024-07-17 13:30:00|13025.4|13024.5|13028.8|13027.3|13029.2|13027.7|13025.1|13024.2|422
1721223300000|2024-07-17 13:35:00|13028.7|13027.2|13033|13032.1|13035.8|13034.9|13028.4|13026.9|518
1721223600000|2024-07-17 13:40:00|13033.1|13032.2|13030.8|13029.3|13036.3|13034.8|13028.4|13026.9|577
1721223900000|2024-07-17 13:45:00|13030.9|13029.4|13033.5|13032|13034.4|13032.9|13029.6|13028.1|408
1721224200000|2024-07-17 13:50:00|13033.6|13032.1|13035.9|13035|13036.8|13035.9|13032.1|13030.9|363
1721224500000|2024-07-17 13:55:00|13035.7|13034.8|13032|13031.1|13036.2|13035.3|13030.1|13029.2|357
1721224800000|2024-07-17 14:00:00|13031.9|13031|13025|13024.1|13031.9|13031|13023.5|13022|468
1721225100000|2024-07-17 14:05:00|13024.6|13023.7|13019.1|13018.2|13025.6|13024.1|13018.2|13017.3|409
1721225400000|2024-07-17 14:10:00|13019|13018.1|13020.1|13018.6|13022.1|13020.6|13015|13014.1|403
1721225700000|2024-07-17 14:15:00|13019.8|13018.3|13022.2|13021.3|13024.1|13022.6|13019.5|13018|482
1721226000000|2024-07-17 14:20:00|13022.3|13021.4|13021.1|13020.2|13025.8|13024.9|13020.1|13019.2|265
1721226300000|2024-07-17 14:25:00|13021|13020.1|13024.2|13022.7|13024.8|13023.3|13020|13019.1|423
1721226600000|2024-07-17 14:30:00|13023.9|13023|13023.6|13022.1|13024.6|13023.3|13019.8|13018.9|276
1721226900000|2024-07-17 14:35:00|13023.5|13022|13020.4|13018.9|13025.3|13023.8|13020.4|13018.9|358
1721227200000|2024-07-17 14:40:00|13020.5|13019|13019.4|13017.9|13020.9|13019.8|13017|13016.1|253
1721227500000|2024-07-17 14:45:00|13019.5|13018|13017.2|13016.3|13020.6|13019.5|13015.2|13014.3|241
1721227800000|2024-07-17 14:50:00|13017.1|13016.2|13012.1|13011.2|13018|13017.1|13012.1|13011.2|248
1721228100000|2024-07-17 14:55:00|13012.2|13011.3|13013.9|13012.4|13014.4|13013.4|13011.7|13010.2|281
1721228400000|2024-07-17 15:00:00|13013.7|13012.2|13011.4|13010.5|13015.1|13013.6|13011.3|13010.4|304
1721228700000|2024-07-17 15:05:00|13011.9|13011|13009.6|13008.7|13012.3|13011.4|13009.2|13008|192
1721229000000|2024-07-17 15:10:00|13009.8|13008.9|13004|13003.1|13011.3|13010.4|13003.2|13001.7|258
1721229300000|2024-07-17 15:15:00|13004.1|13003.2|13007.2|13006.3|13008|13007.1|13004|13003.1|197
1721229600000|2024-07-17 15:20:00|13007.1|13006.2|13009.4|13008.5|13010.9|13010|13006.8|13005.9|200
1721229900000|2024-07-17 15:25:00|13009.5|13008.6|13007|13005.5|13011.7|13010.2|13006.6|13005.1|260
1721230200000|2024-07-17 15:30:00|13006.9|13005.4|13002.7|13001.8|13007.4|13005.9|13002.2|13001.3|286
1721230500000|2024-07-17 15:35:00|13002.5|13001.6|13005|13004.1|13006.5|13005|13002.3|13001.4|244
1721230800000|2024-07-17 15:40:00|13004.9|13004|13004.7|13003.2|13004.9|13004|13001.4|13000.5|182
1721231100000|2024-07-17 15:45:00|13004.6|13003.1|13004.8|13003.3|13006.5|13005.1|13003.8|13002.3|265
1721231400000|2024-07-17 15:50:00|13004.7|13003.2|13001.2|13000.3|13005.4|13004|12999.8|12998.3|229
1721231700000|2024-07-17 15:55:00|13001|13000.1|13005.9|13005|13005.9|13005|13000.3|12999.4|235
1721232000000|2024-07-17 16:00:00|13005.8|13004.9|13007.2|13005.7|13008.4|13006.9|13005.5|13004.2|226
1721232300000|2024-07-17 16:05:00|13007.1|13005.6|13005.2|13003.7|13007.1|13005.6|13004.3|13003.2|180
1721232600000|2024-07-17 16:10:00|13005.1|13003.6|13003.8|13002.9|13005.5|13004|13003.3|13002.4|171
1721232900000|2024-07-17 16:15:00|13004|13003.1|13006.9|13005.4|13006.9|13005.4|13003.8|13002.7|281
1721233200000|2024-07-17 16:20:00|13007|13005.5|13000.3|12999.4|13007.5|13006|12999.5|12998.6|240
1721233500000|2024-07-17 16:25:00|13000.4|12999.5|13001.3|13000.4|13002.8|13001.5|12999.6|12998.7|236
1721233800000|2024-07-17 16:30:00|13001.4|13000.5|13001.5|13000.6|13002.9|13001.8|13000.9|12999.4|177
1721234100000|2024-07-17 16:35:00|13002.1|13001.2|13005.1|13004.2|13005.6|13004.7|13001.5|13000.6|166
1721234400000|2024-07-17 16:40:00|13005.2|13004.3|13005.7|13004.2|13005.8|13004.7|13003.3|13002.4|167
1721234700000|2024-07-17 16:45:00|13005.8|13004.3|13004.8|13003.3|13005.9|13004.4|13003.8|13002.6|187
1721235000000|2024-07-17 16:50:00|13004.7|13003.2|13004.7|13003.2|13005.8|13004.8|13003.7|13002.2|215
1721235300000|2024-07-17 16:55:00|13004.9|13003.4|13004.6|13003.7|13007.3|13006.3|13004.6|13003.4|204
1721235600000|2024-07-17 17:00:00|13004.7|13003.8|13003.5|13002|13006.3|13004.9|13002.6|13001.4|251
1721235900000|2024-07-17 17:05:00|13003.6|13002.1|13001.6|13000.7|13005.7|13004.8|13001.5|13000.6|254
1721236200000|2024-07-17 17:10:00|13001.7|13000.8|13004.4|13003.5|13005.6|13004.7|13001.1|13000.2|265
1721236500000|2024-07-17 17:15:00|13004.7|13003.2|13003.5|13002.6|13005.3|13004.4|13003.3|13002.4|233
1721236800000|2024-07-17 17:20:00|13003.4|13002.5|13006.6|13005.1|13006.6|13005.1|13002.7|13001.8|237
1721237100000|2024-07-17 17:25:00|13006.5|13005|13006.8|13005.3|13007|13005.5|13004.8|13003.3|260
1721237400000|2024-07-17 17:30:00|13006.9|13005.4|13009.4|13008.5|13010.1|13008.7|13006.9|13005.4|220
1721237700000|2024-07-17 17:35:00|13009.3|13008.4|13008.6|13007.7|13010.1|13008.6|13008.2|13007.1|169
1721238000000|2024-07-17 17:40:00|13008.8|13007.9|13005.8|13004.3|13009.7|13008.3|13005.8|13004.3|202
1721238300000|2024-07-17 17:45:00|13005.7|13004.2|13006.1|13005.2|13006.7|13005.8|13005.2|13004|142
1721238600000|2024-07-17 17:50:00|13005.7|13004.8|13004.5|13003|13006.2|13005.3|13004.3|13002.8|134
1721238900000|2024-07-17 17:55:00|13004.6|13003.1|13005.3|13004.4|13005.6|13004.7|13003.6|13002.1|123
1721239200000|2024-07-17 18:00:00|13005.2|13004.3|13005.6|13004.7|13006.2|13005.3|13004.5|13003.6|127
1721239500000|2024-07-17 18:05:00|13005.5|13004.6|13006.4|13005.5|13007.1|13006.2|13004.1|13003.2|138
1721239800000|2024-07-17 18:10:00|13006.2|13005.3|13010.1|13009.2|13010.2|13009.3|13006|13005.1|140
1721240100000|2024-07-17 18:15:00|13010.2|13009.3|13010.5|13009.6|13012|13010.6|13010|13009.1|153
1721240400000|2024-07-17 18:20:00|13010.7|13009.8|13010|13009.1|13010.9|13010|13008.4|13007.2|143
1721240700000|2024-07-17 18:25:00|13010.1|13009.2|13011.8|13010.3|13012.6|13011.1|13010.1|13009.2|144
1721241000000|2024-07-17 18:30:00|13011.7|13010.2|13010.6|13009.7|13012|13010.5|13009.4|13008.4|110
1721241300000|2024-07-17 18:35:00|13010.7|13009.8|13008.5|13007|13011.5|13010.6|13007.4|13006.4|127
1721241600000|2024-07-17 18:40:00|13008.7|13007.2|13007|13005.5|13009.3|13007.8|13006.3|13004.9|154
1721241900000|2024-07-17 18:45:00|13007.1|13005.6|13007.9|13006.4|13007.9|13006.4|13006.4|13004.9|175
1721242200000|2024-07-17 18:50:00|13007.8|13006.3|13005.2|13004.3|13007.8|13006.5|13004.6|13003.7|124
1721242500000|2024-07-17 18:55:00|13005.3|13004.4|13006.6|13005.7|13007.3|13006.4|13005.2|13004.2|77
1721242800000|2024-07-17 19:00:00|13006.5|13005.6|13007.7|13006.8|13008.1|13007.2|13006.4|13005.2|131
1721243100000|2024-07-17 19:05:00|13007.6|13006.7|13008.7|13007.8|13009.2|13008.3|13007.3|13006.4|135
1721243400000|2024-07-17 19:10:00|13008.6|13007.7|13010.3|13009.4|13011.2|13010.3|13008.6|13007.7|139
1721243700000|2024-07-17 19:15:00|13010.2|13009.3|13010.4|13009.5|13011.2|13009.7|13010.1|13008.8|134
1721244000000|2024-07-17 19:20:00|13010.5|13009.6|13011.6|13010.1|13012.9|13011.4|13010.1|13009.2|140
1721244300000|2024-07-17 19:25:00|13011.7|13010.2|13011.6|13010.1|13012.3|13011.2|13010.3|13009|145
1721244600000|2024-07-17 19:30:00|13011.4|13009.9|13011.6|13010.7|13011.9|13010.7|13010.6|13009.3|113
1721244900000|2024-07-17 19:35:00|13011.5|13010.6|13009.5|13008.6|13011.6|13010.7|13009.3|13007.8|112
1721245200000|2024-07-17 19:40:00|13009.6|13008.7|13008.5|13007.6|13009.8|13008.7|13008.4|13007.5|86
1721245500000|2024-07-17 19:45:00|13008.4|13007.5|13008.4|13007.5|13008.9|13008|13007.1|13006|100
1721245800000|2024-07-17 19:50:00|13008.7|13007.8|13008.6|13007.7|13010.2|13009.3|13008.3|13007.4|118
1721246100000|2024-07-17 19:55:00|13008.5|13007.6|13008.7|13007.8|13009.8|13008.6|13007.6|13006.7|104
1721246400000|2024-07-17 20:00:00|13009|13007.5|13008|13006.5|13009.1|13007.6|13007.5|13006.1|105
1721246700000|2024-07-17 20:05:00|13007.9|13006.4|13007.4|13006.5|13008.2|13006.7|13006.4|13005.2|95
1721247000000|2024-07-17 20:10:00|13007.3|13006.4|13008.6|13007.1|13008.7|13007.6|13007.3|13006.2|64
1721247300000|2024-07-17 20:15:00|13008.5|13007|13011.8|13010.3|13011.9|13010.4|13008.5|13007|44
1721247600000|2024-07-17 20:20:00|13011.7|13010.2|13011.4|13010.5|13012.5|13011.6|13011.3|13010|59
1721247900000|2024-07-17 20:25:00|13011.5|13010.6|13011.6|13010.1|13012.2|13011.3|13011.3|13009.9|43
1721248200000|2024-07-17 20:30:00|13011.4|13010.5|13011.2|13010.3|13012|13011.1|13011.2|13009.9|43
1721248500000|2024-07-17 20:35:00|13011.6|13010.1|13011.3|13010.4|13011.7|13010.8|13011|13009.9|33
1721248800000|2024-07-17 20:40:00|13011.4|13010.5|13010.5|13009|13011.7|13010.5|13010.1|13008.7|58
1721249100000|2024-07-17 20:45:00|13010.4|13008.9|13009.5|13008|13010.5|13009|13009.4|13007.9|43
1721249400000|2024-07-17 20:50:00|13009.6|13008.1|13008.5|13007|13009.6|13008.1|13008.1|13006.6|74
1721249700000|2024-07-17 20:55:00|13008.9|13006.5|13012|13007.4|13012|13007.8|13008.9|13006.5|88
1721250000000|2024-07-17 21:00:00|13015|13005|13017.1|13005.2|13017.1|13005.2|13015|13004.1|11
1721250300000|2024-07-17 21:05:00|13016.9|13005|13017.4|13005.5|13019.7|13007.8|13016.4|13004.5|19
1721250600000|2024-07-17 21:10:00|13017.3|13005.4|13017.1|13005.2|13017.4|13005.5|13016.8|13004.9|12
1721250900000|2024-07-17 21:15:00|13017.3|13005.4|13017.5|13005.6|13018.3|13006.4|13017.1|13005.2|9
1721251200000|2024-07-17 21:20:00|13017.4|13005.5|13018|13006.1|13018|13006.2|13016.9|13005.4|20
1721251500000|2024-07-17 21:25:00|13018.1|13006.2|13017.6|13005.7|13018.1|13006.2|13015.4|13004|32
1721251800000|2024-07-17 21:30:00|13016.8|13005.4|13015|13005.4|13017|13005.5|13014.9|13004.9|50
1721252100000|2024-07-17 21:35:00|13015.6|13005.6|13015.3|13005.4|13015.6|13006|13014.5|13005.1|103
1721252400000|2024-07-17 21:40:00|13015.4|13005.3|13013.9|13003.1|13015.6|13007.3|13013.5|13002.7|103
1721252700000|2024-07-17 21:45:00|13015.1|13003.2|13015.2|13006.2|13017.5|13006.4|13012.9|13001|88
1721253000000|2024-07-17 21:50:00|13015.3|13006.1|13013.2|13004.9|13015.9|13007.3|13012.5|13004.7|185
1721253300000|2024-07-17 21:55:00|13013.1|13004.8|13011.7|13003.3|13013.1|13005.6|13011.1|13003.2|54
1721253600000|2024-07-17 22:00:00|13011.6|13003|13009.6|13006.5|13012.6|13008|13009.3|13003|70
1721253900000|2024-07-17 22:05:00|13009.2|13007|13008.7|13007.2|13009.2|13007.4|13007.9|13006.4|32
1721254200000|2024-07-17 22:10:00|13008.8|13007.3|13008.9|13007.4|13009|13007.5|13008.7|13007.2|15
1721254500000|2024-07-17 22:15:00|13009|13007.5|13009.9|13008.4|13010|13008.5|13009|13007.5|61
1721254800000|2024-07-17 22:20:00|13009.8|13008.3|13009.8|13008.3|13010.1|13008.6|13009.6|13008.1|41
1721255100000|2024-07-17 22:25:00|13009.9|13008.4|13009.1|13007.6|13009.9|13008.4|13008.9|13007.4|51
1721255400000|2024-07-17 22:30:00|13009|13007.5|13009.9|13008.4|13009.9|13008.4|13008.6|13007.1|63
1721255700000|2024-07-17 22:35:00|13009.8|13008.3|13009.8|13008.3|13010|13008.5|13009.3|13007.8|50
1721256000000|2024-07-17 22:40:00|13009.7|13008.2|13009.5|13008|13009.9|13008.4|13009.5|13008|54
1721256300000|2024-07-17 22:45:00|13009.6|13008.1|13009.9|13008.4|13009.9|13008.4|13009.4|13007.9|47
1721256600000|2024-07-17 22:50:00|13010|13008.5|13009.5|13008|13010.1|13008.6|13009.3|13007.8|42
1721256900000|2024-07-17 22:55:00|13009.6|13008.1|13009.8|13008.3|13009.8|13008.3|13009.3|13007.8|75
1721257200000|2024-07-17 23:00:00|13009.7|13008.2|13009.3|13007.8|13009.9|13008.4|13008.7|13007.2|87
1721257500000|2024-07-17 23:05:00|13009.2|13007.7|13010.6|13009.1|13011.8|13010.3|13009.2|13007.7|177
1721257800000|2024-07-17 23:10:00|13010.7|13009|13009.5|13008|13010.8|13009.3|13009.4|13007.9|103
1721258100000|2024-07-17 23:15:00|13009.6|13008.1|13010.8|13009.3|13011.4|13009.9|13009.5|13008|80
1721258400000|2024-07-17 23:20:00|13010.6|13009.1|13009.2|13008.3|13010.7|13009.2|13009.2|13008.2|60
1721258700000|2024-07-17 23:25:00|13009.3|13008.4|13010.9|13009.4|13011.2|13010.2|13008.5|13007.4|70
1721259000000|2024-07-17 23:30:00|13010.8|13009.3|13010.9|13009.4|13011.7|13010.2|13010.4|13009.2|52
1721259300000|2024-07-17 23:35:00|13010.8|13009.3|13009.5|13008|13011.7|13010.2|13008.8|13007.3|106
1721259600000|2024-07-17 23:40:00|13009.4|13007.9|13008|13006.5|13009.7|13008.2|13007.9|13006.4|119
1721259900000|2024-07-17 23:45:00|13007.9|13006.4|13007.6|13006.1|13007.9|13006.4|13007|13005.5|53
1721260200000|2024-07-17 23:50:00|13007.5|13006|13005.9|13004.4|13007.8|13006.6|13005.5|13004|64
1721260500000|2024-07-17 23:55:00|13005.8|13004.3|13008.7|13007.8|13009|13008.1|13005.8|13004.3|56
1721260800000|2024-07-18 00:00:00|13008.6|13007.7|13007.4|13005.9|13011.5|13010|13007|13005.5|142
1721261100000|2024-07-18 00:05:00|13007|13005.5|13007.4|13006.5|13008|13006.8|13006.5|13005.4|98
1721261400000|2024-07-18 00:10:00|13007.5|13006.6|13008.4|13007.5|13009.5|13008.3|13007.3|13006.4|109
1721261700000|2024-07-18 00:15:00|13008.3|13007.4|13008.9|13007.4|13009.6|13008.1|13008.3|13006.9|60
1721262000000|2024-07-18 00:20:00|13009|13007.5|13008.6|13007.1|13009|13007.5|13006.7|13005.2|62
1721262300000|2024-07-18 00:25:00|13008.8|13007.3|13008.7|13007.2|13009.4|13007.9|13007.9|13006.4|98
1721262600000|2024-07-18 00:30:00|13008.6|13007.1|13007.5|13006|13009.5|13008|13006.7|13005.2|102
1721262900000|2024-07-18 00:35:00|13007.1|13005.6|13007|13005.5|13007.7|13006.2|13006.1|13004.6|86
1721263200000|2024-07-18 00:40:00|13006.9|13005.4|13007.6|13006.1|13007.7|13006.2|13006|13004.5|104
1721263500000|2024-07-18 00:45:00|13007.7|13006.2|13007|13005.5|13008.2|13006.7|13006.7|13005.2|89
1721263800000|2024-07-18 00:50:00|13006.9|13005.4|13003.8|13002.3|13006.9|13005.4|13003.8|13002.3|105
1721264100000|2024-07-18 00:55:00|13003.9|13002.4|13004.2|13003.3|13004.8|13003.5|13003.1|13001.6|92
1721264400000|2024-07-18 01:00:00|13004.1|13003.2|13002.6|13001.1|13004.3|13003.4|13001|12999.5|192
1721264700000|2024-07-18 01:05:00|13002.8|13001.3|13002.7|13001.2|13003.3|13002.1|13001.5|13000|124
1721265000000|2024-07-18 01:10:00|13002.9|13001.4|13004.5|13003|13004.7|13003.2|13002|13000.5|215
1721265300000|2024-07-18 01:15:00|13004.3|13002.8|13004.7|13003.2|13005.4|13003.9|13004.2|13002.7|120
1721265600000|2024-07-18 01:20:00|13003.9|13002.4|13003.5|13002|13005.7|13004.2|13003.2|13001.7|94
1721265900000|2024-07-18 01:25:00|13003.6|13002.1|13005.2|13003.7|13005.9|13004.5|13003.6|13002.1|76
1721266200000|2024-07-18 01:30:00|13005.3|13003.8|13006|13004.5|13008.1|13006.6|13005.3|13003.8|168
1721266500000|2024-07-18 01:35:00|13005.9|13004.4|13003.8|13002.3|13005.9|13004.4|13003.7|13002.2|158
1721266800000|2024-07-18 01:40:00|13003.7|13002.2|13004.4|13002.9|13005.7|13004.5|13002.8|13001.3|114
1721267100000|2024-07-18 01:45:00|13004.6|13003.1|13004.9|13003.4|13006.8|13005.3|13003.7|13002.2|137
1721267400000|2024-07-18 01:50:00|13005|13003.5|13004.5|13003|13005|13003.5|13003|13001.5|138
1721267700000|2024-07-18 01:55:00|13003.8|13002.3|13004.1|13002.6|13005.6|13004.1|13002.7|13001.2|183
1721268000000|2024-07-18 02:00:00|13004.3|13002.8|13002.7|13001.2|13004.3|13002.8|13002|13000.5|168
1721268300000|2024-07-18 02:05:00|13002.8|13001.3|13002.9|13001.4|13003.4|13002.1|13002.6|13001.1|70
1721268600000|2024-07-18 02:10:00|13003|13001.5|13003.6|13002.1|13004.7|13003.4|13003|13001.5|90
1721268900000|2024-07-18 02:15:00|13003.7|13002.2|13001.7|13000.8|13004.1|13002.6|13001.3|12999.8|90
1721269200000|2024-07-18 02:20:00|13001.8|13000.9|13000.7|12999.8|13001.9|13001|13000.2|12998.9|90
1721269500000|2024-07-18 02:25:00|13000.8|12999.9|13000.7|12999.2|13001|13000.1|13000.1|12998.6|85
1721269800000|2024-07-18 02:30:00|13001|12999.5|13002.5|13001|13002.5|13001|13000.9|12999.4|52
1721270100000|2024-07-18 02:35:00|13002.7|13001.2|13002.1|13001.2|13003|13001.5|13001.2|12999.8|66
1721270400000|2024-07-18 02:40:00|13002.2|13001.3|13002.2|13000.7|13003|13001.8|13001.4|12999.9|55
1721270700000|2024-07-18 02:45:00|13002.3|13000.8|13003|13001.5|13003.6|13002.1|13001.7|13000.2|61
1721271000000|2024-07-18 02:50:00|13003.4|13001.9|13003.4|13001.9|13003.7|13002.2|13001.4|12999.9|101
1721271300000|2024-07-18 02:55:00|13003.5|13002|13003.4|13001.9|13004.5|13003|13002.8|13001.3|80
1721271600000|2024-07-18 03:00:00|13003.1|13002.2|13003.4|13002.5|13003.7|13002.6|13002.8|13001.9|65
1721271900000|2024-07-18 03:05:00|13003.7|13002.2|13004.6|13003.1|13005|13004|13002.8|13001.9|92
1721272200000|2024-07-18 03:10:00|13004.7|13003.2|13004.8|13003.9|13005.2|13004.2|13003.7|13002.8|101
1721272500000|2024-07-18 03:15:00|13005.1|13004.2|13003.3|13002.4|13005.9|13004.8|13003.3|13002.4|87
1721272800000|2024-07-18 03:20:00|13003.2|13002.3|13004.7|13003.8|13005.1|13004.2|13002.9|13002|75
1721273100000|2024-07-18 03:25:00|13004.6|13003.7|13005.6|13004.7|13006.1|13005.2|13004.5|13003.6|72
1721273400000|2024-07-18 03:30:00|13005.5|13004.6|13005.4|13004.5|13006.1|13004.7|13004.5|13003.6|59
1721273700000|2024-07-18 03:35:00|13005.5|13004.6|13005|13004.1|13006.1|13004.7|13004.7|13003.8|70
1721274000000|2024-07-18 03:40:00|13004.7|13003.8|13004.9|13003.4|13005.6|13004.6|13004.5|13003.4|62
1721274300000|2024-07-18 03:45:00|13004.8|13003.3|13003.3|13002.4|13004.9|13003.7|13003.2|13002.3|61
1721274600000|2024-07-18 03:50:00|13003.2|13002.3|13003.5|13002.6|13004.1|13002.7|13002.6|13001.7|55
1721274900000|2024-07-18 03:55:00|13003.6|13002.7|13002.7|13001.8|13004.1|13003.2|13002.6|13001.4|66
1721275200000|2024-07-18 04:00:00|13002.9|13001.4|13002.5|13001|13003.9|13002.4|13002.5|13001|66
1721275500000|2024-07-18 04:05:00|13002.6|13001.1|13002|13000.5|13002.9|13001.4|13000.6|12999.1|80
1721275800000|2024-07-18 04:10:00|13002.2|13000.7|13001.8|13000.3|13002.3|13000.8|13001.5|13000.2|44
1721276100000|2024-07-18 04:15:00|13001.7|13000.2|13002.7|13001.2|13002.8|13001.3|13001.5|13000.1|27
1721276400000|2024-07-18 04:20:00|13002.8|13001.3|13003.8|13002.3|13005.6|13004.1|13002.8|13001.3|112
1721276700000|2024-07-18 04:25:00|13003.7|13002.2|13003.1|13001.6|13004.7|13003.3|13002.6|13001.1|82
1721277000000|2024-07-18 04:30:00|13002.8|13001.9|13003.4|13002.5|13003.4|13002.5|13001.7|13000.8|60
1721277300000|2024-07-18 04:35:00|13003.7|13002.2|13003.4|13002.5|13003.8|13002.7|13003.4|13002.1|21
1721277600000|2024-07-18 04:40:00|13003.5|13002.6|13003.3|13002.4|13003.5|13002.6|13002.3|13001|34
1721277900000|2024-07-18 04:45:00|13003.5|13002|13003.4|13001.9|13003.7|13002.6|13002.4|13001.3|73
1721278200000|2024-07-18 04:50:00|13003|13001.5|13001.7|13000.2|13003.4|13002.4|13001.3|13000.1|100
1721278500000|2024-07-18 04:55:00|13001.8|13000.3|13002.3|13001.4|13003.5|13002.3|13001.6|13000.3|79
1721278800000|2024-07-18 05:00:00|13002.5|13001|13002.7|13001.2|13003.1|13001.6|13001.7|13000.8|90
1721279100000|2024-07-18 05:05:00|13002.8|13001.3|13002.7|13001.8|13003.8|13002.4|13002.3|13000.8|63
1721279400000|2024-07-18 05:10:00|13003.1|13001.6|13003.3|13001.8|13004.2|13003.3|13002.1|13000.6|68
1721279700000|2024-07-18 05:15:00|13003.4|13001.9|13003.3|13002.4|13003.7|13002.5|13002.5|13001|88
1721280000000|2024-07-18 05:20:00|13003.8|13002.3|13006.8|13005.9|13007|13006.1|13003.3|13002.2|84
1721280300000|2024-07-18 05:25:00|13006.9|13006|13006.6|13005.7|13007.6|13006.5|13006.6|13005.7|49
1721280600000|2024-07-18 05:30:00|13006.7|13005.8|13008.3|13006.8|13008.6|13007.2|13006.6|13005.7|111
1721280900000|2024-07-18 05:35:00|13008.4|13006.9|13008.4|13006.9|13010.5|13009|13007.9|13006.4|101
1721281200000|2024-07-18 05:40:00|13008.5|13007|13012.7|13011.2|13013.7|13012.2|13008.5|13007|257
1721281500000|2024-07-18 05:45:00|13012.8|13011.3|13013.2|13011.7|13013.6|13012.1|13011.4|13009.9|123
1721281800000|2024-07-18 05:50:00|13012.9|13011.4|13006.9|13005.4|13013.2|13011.7|13006.9|13005.4|147
1721282100000|2024-07-18 05:55:00|13007.1|13005.6|13014.7|13003.7|13014.7|13008.6|13006.8|13003.7|147
1721282400000|2024-07-18 06:00:00|13013.2|13004.4|13007.3|13006.4|13013.5|13009.7|13006.8|13002.7|275
1721282700000|2024-07-18 06:05:00|13007.4|13006.5|13007.7|13006.8|13011|13009.8|13006.6|13005.7|180
1721283000000|2024-07-18 06:10:00|13007.5|13006.6|13005.9|13005|13008|13007.1|13004.9|13003.6|243
1721283300000|2024-07-18 06:15:00|13005.8|13004.9|13005.5|13004.6|13006.6|13005.7|13004|13002.5|229
1721283600000|2024-07-18 06:20:00|13005.4|13004.5|12999.8|12998.3|13005.4|13004.5|12999.5|12998|255
1721283900000|2024-07-18 06:25:00|13000.1|12998.6|13001.9|13000.4|13001.9|13000.6|12998.5|12997|216
1721284200000|2024-07-18 06:30:00|13002|13000.5|12995.8|12994.3|13002.1|13001.2|12995.3|12993.8|321
1721284500000|2024-07-18 06:35:00|12995.6|12994.1|12990|12989.1|12995.8|12994.3|12984.9|12983.5|420
1721284800000|2024-07-18 06:40:00|12989.9|12989|12989.5|12988|12990.6|12989.2|12986.7|12985.4|225
1721285100000|2024-07-18 06:45:00|12989.8|12988.3|12990.5|12989.6|12991|12990.1|12987.4|12985.9|225
1721285400000|2024-07-18 06:50:00|12990.4|12989.5|12994.3|12992.8|12995.2|12993.7|12990.3|12989.4|213
1721285700000|2024-07-18 06:55:00|12994.2|12992.7|12992.3|12991.4|12994.2|12993.2|12991.8|12990.9|153
1721286000000|2024-07-18 07:00:00|12992.2|12991.3|13000.1|12998.6|13000.5|12999.2|12990.5|12989.6|367
1721286300000|2024-07-18 07:05:00|13000.2|12998.7|12998.8|12997.9|13000.5|12999|12996.3|12995.4|229
1721286600000|2024-07-18 07:10:00|12998.9|12998|12999.7|12998.8|12999.8|12998.9|12997.6|12996.4|238
1721286900000|2024-07-18 07:15:00|12999.6|12998.7|12994.9|12994|12999.6|12998.7|12994.8|12993.9|269
1721287200000|2024-07-18 07:20:00|12994.7|12993.8|12999.3|12998.4|12999.7|12998.8|12994.6|12993.7|309
1721287500000|2024-07-18 07:25:00|12999|12998.1|12994.9|12994|12999|12998.1|12994.1|12993.2|263
1721287800000|2024-07-18 07:30:00|12995|12994.1|12996.7|12995.8|12997.3|12996|12992.7|12991.8|258
1721288100000|2024-07-18 07:35:00|12996.6|12995.7|12996.2|12995.3|12998.1|12997.1|12993.2|12992.1|248
1721288400000|2024-07-18 07:40:00|12996.3|12995.4|13000.6|12999.7|13001.6|13000.1|12996.1|12995.2|239
1721288700000|2024-07-18 07:45:00|13000.7|12999.8|13001.3|12999.8|13002.9|13001.4|12999.4|12998.5|223
1721289000000|2024-07-18 07:50:00|13001.1|12999.6|13001.2|13000.3|13003.1|13002.1|13000|12999.1|218
1721289300000|2024-07-18 07:55:00|13001|13000.1|13000.7|12999.2|13001|13000.1|12997.9|12996.8|282
1721289600000|2024-07-18 08:00:00|13000.4|12999.5|13000.2|12999.3|13002.5|13001.6|13000.1|12999.2|245
1721289900000|2024-07-18 08:05:00|13000|12999.1|12999.6|12998.7|13000.4|12999.5|12998.3|12997.4|178
1721290200000|2024-07-18 08:10:00|12999.5|12998.6|13000.8|12999.9|13001.2|13000.3|12998.6|12997.7|157
1721290500000|2024-07-18 08:15:00|13000.7|12999.8|13002.6|13001.7|13004|13003.1|13000.4|12999.5|157
1721290800000|2024-07-18 08:20:00|13002.5|13001.6|12999.9|12998.4|13002.5|13001.6|12999.4|12997.9|160
1721291100000|2024-07-18 08:25:00|12999.6|12998.1|12997.6|12996.7|13000.7|12999.2|12996.9|12996|170
1721291400000|2024-07-18 08:30:00|12997.2|12996.3|12997.8|12996.9|13001|12999.6|12996|12994.8|203
1721291700000|2024-07-18 08:35:00|12997.7|12996.8|12990.6|12989.1|12997.7|12996.8|12990.2|12988.7|241
1721292000000|2024-07-18 08:40:00|12990.5|12989|12987.7|12986.8|12991.1|12989.6|12986.9|12985.4|223
1721292300000|2024-07-18 08:45:00|12987.8|12986.9|12988.9|12988|12989.2|12988.3|12986.9|12986|175
1721292600000|2024-07-18 08:50:00|12988.8|12987.9|12986.1|12985.2|12989.1|12987.9|12984|12982.5|189
1721292900000|2024-07-18 08:55:00|12986.2|12985.3|12986.8|12985.3|12988.8|12987.8|12986|12984.9|219
1721293200000|2024-07-18 09:00:00|12986.7|12985.2|12985.9|12984.4|12989.2|12987.7|12984.9|12983.4|254
1721293500000|2024-07-18 09:05:00|12985.8|12984.3|12982.9|12981.4|12986.5|12985|12982.7|12981.2|182
1721293800000|2024-07-18 09:10:00|12982.8|12981.3|12987.8|12986.3|12988.5|12987|12982.7|12981.2|227
1721294100000|2024-07-18 09:15:00|12987.7|12986.2|12988.7|12987.8|12989.1|12988.2|12985.6|12984.1|207
1721294400000|2024-07-18 09:20:00|12988.6|12987.7|12989.7|12988.8|12990.9|12990|12988|12987.1|122
1721294700000|2024-07-18 09:25:00|12989.9|12989|12990|12989.1|12990.7|12989.8|12988.4|12987.5|112
1721295000000|2024-07-18 09:30:00|12989.9|12989|12987.8|12986.9|12990.6|12989.7|12986.8|12985.9|102
1721295300000|2024-07-18 09:35:00|12987.9|12987|12989.6|12988.7|12990|12989|12986.1|12985.2|142
1721295600000|2024-07-18 09:40:00|12989.7|12988.8|12988.9|12988|12990.3|12989.4|12988.8|12987.9|102
1721295900000|2024-07-18 09:45:00|12989|12988.1|12989.5|12988.6|12991.4|12990.5|12988.7|12987.8|95
1721296200000|2024-07-18 09:50:00|12989.8|12988.3|12991.6|12990.7|12991.8|12990.9|12989.5|12988.3|117
1721296500000|2024-07-18 09:55:00|12991.1|12990.2|12989.7|12988.8|12992|12990.5|12988.8|12987.9|165
1721296800000|2024-07-18 10:00:00|12989.8|12988.9|12987.6|12986.7|12989.9|12989|12986.7|12985.8|140
1721297100000|2024-07-18 10:05:00|12987.5|12986.6|12988.4|12987.5|12989.6|12988.7|12986.7|12985.6|123
1721297400000|2024-07-18 10:10:00|12987.9|12987|12987|12985.5|12989.8|12988.7|12986.3|12984.8|144
1721297700000|2024-07-18 10:15:00|12986.8|12985.9|12988.1|12987.2|12989|12988.1|12985.7|12984.4|111
1721298000000|2024-07-18 10:20:00|12988.3|12987.4|12986.7|12985.8|12988.3|12987.4|12985.8|12984.7|123
1721298300000|2024-07-18 10:25:00|12986.6|12985.7|12989.2|12988.3|12989.6|12988.7|12986|12985.1|88
1721298600000|2024-07-18 10:30:00|12989.4|12987.9|12994.1|12992.6|12994.1|12993|12989.1|12987.6|130
1721298900000|2024-07-18 10:35:00|12994|12992.5|12992.7|12991.8|12997|12995.5|12992.3|12990.8|193
1721299200000|2024-07-18 10:40:00|12992.6|12991.7|12996.6|12995.1|12996.6|12995.2|12992.6|12991.7|172
1721299500000|2024-07-18 10:45:00|12996.5|12995|12997.5|12996|12997.5|12996|12994.8|12993.7|157
1721299800000|2024-07-18 10:50:00|12997.4|12995.9|12995.1|12993.6|12997.4|12995.9|12994|12993.1|126
1721300100000|2024-07-18 10:55:00|12995|12993.5|12991.8|12990.3|12995.1|12993.9|12991.5|12990|137
1721300400000|2024-07-18 11:00:00|12991.9|12990.4|12990.2|12988.7|12992.1|12990.6|12989.9|12988.6|170
1721300700000|2024-07-18 11:05:00|12990.1|12988.6|12987.9|12986.4|12990.1|12988.6|12985.9|12984.4|133
1721301000000|2024-07-18 11:10:00|12988.1|12986.6|12990.1|12988.6|12990.1|12988.6|12986.8|12985.8|156
1721301300000|2024-07-18 11:15:00|12990.2|12988.7|12986.9|12985.4|12990.2|12989.2|12986.5|12985.3|147
1721301600000|2024-07-18 11:20:00|12986.5|12985|12987|12985.5|12988.2|12986.7|12985.9|12984.4|207
1721301900000|2024-07-18 11:25:00|12986.8|12985.3|12982.8|12981.9|12986.9|12985.4|12982.8|12981.5|105
1721302200000|2024-07-18 11:30:00|12983.1|12981.6|12979.8|12978.9|12983.2|12981.7|12978.7|12977.3|160
1721302500000|2024-07-18 11:35:00|12979.9|12979|12982.1|12980.6|12982.2|12981|12978.9|12978|118
1721302800000|2024-07-18 11:40:00|12981.9|12980.4|12979.8|12978.9|12983.5|12982|12979.2|12978.1|145
1721303100000|2024-07-18 11:45:00|12979.7|12978.8|12981.8|12980.9|12981.9|12981|12978.8|12977.6|109
1721303400000|2024-07-18 11:50:00|12981.2|12980.3|12984.2|12983.3|12985.6|12984.7|12980.9|12980|145
1721303700000|2024-07-18 11:55:00|12984.1|12983.2|12981.9|12981|12984.1|12983.2|12980.6|12979.7|146
1721304000000|2024-07-18 12:00:00|12982|12981.1|12984.5|12983|12984.6|12983.2|12981.8|12980.9|240
1721304300000|2024-07-18 12:05:00|12984.4|12982.9|12985|12984.1|12986.1|12985.2|12982|12981.1|157
1721304600000|2024-07-18 12:10:00|12985.3|12983.8|12984.3|12982.8|12987.5|12986.3|12982.8|12981.8|140
1721304900000|2024-07-18 12:15:00|12984.4|12982.9|12984.8|12983.9|12986.2|12984.7|12983.2|12981.6|251
1721305200000|2024-07-18 12:20:00|12985.1|12984.2|12984.8|12983.9|12986.2|12985.3|12982.7|12981.8|278
1721305500000|2024-07-18 12:25:00|12984.9|12984|12984|12978.5|12985.9|12985|12981.2|12978.5|181
1721305800000|2024-07-18 12:30:00|12984.1|12978.2|12986.1|12985.2|12993.2|12987.7|12982.2|12978.2|570
1721306100000|2024-07-18 12:35:00|12986.2|12985.3|12988.1|12987.2|12988.7|12987.8|12982.6|12981.7|339
1721306400000|2024-07-18 12:40:00|12988|12987.1|12983.4|12982.5|12988.3|12987.4|12982.2|12981.3|340
1721306700000|2024-07-18 12:45:00|12983.2|12982.3|12977.9|12976.4|12983.2|12982.3|12976.9|12975.4|346
1721307000000|2024-07-18 12:50:00|12977.4|12975.9|12979.8|12978.9|12982.3|12980.8|12975.1|12973.7|364
1721307300000|2024-07-18 12:55:00|12979.2|12978.3|12982.2|12980.7|12982.9|12981.4|12976.2|12975.3|384
1721307600000|2024-07-18 13:00:00|12982.1|12980.6|12980.9|12979.4|12983.3|12981.8|12979.1|12978.2|486
1721307900000|2024-07-18 13:05:00|12980.8|12979.3|12982.8|12981.9|12983.7|12982.8|12979.9|12978.4|465
1721308200000|2024-07-18 13:10:00|12982.5|12981.6|12977.9|12977|12982.6|12981.7|12976.8|12975.7|412
1721308500000|2024-07-18 13:15:00|12978|12977.1|12981.9|12981|12982.4|12981.1|12977.9|12977|366
1721308800000|2024-07-18 13:20:00|12982|12981.1|12981.2|12979.7|12982.7|12981.8|12979.9|12979|280
1721309100000|2024-07-18 13:25:00|12981.1|12979.6|12979.1|12978.2|12983.2|12982.1|12979|12978.1|248
1721309400000|2024-07-18 13:30:00|12978.7|12977.8|12980.1|12979.2|12982.7|12981.4|12976.7|12975.8|393
1721309700000|2024-07-18 13:35:00|12980|12979.1|12981.7|12980.8|12982.8|12981.9|12979.3|12978.4|229
1721310000000|2024-07-18 13:40:00|12981.8|12980.9|12977.5|12976|12985.4|12984|12977.5|12976|358
1721310300000|2024-07-18 13:45:00|12977.2|12975.7|12979.9|12979|12981|12980.1|12976.8|12975.3|365
1721310600000|2024-07-18 13:50:00|12980|12979.1|12978|12976.5|12980|12979.1|12975.8|12974.4|330
1721310900000|2024-07-18 13:55:00|12977.9|12976.4|12977.3|12975.8|12979.4|12977.9|12976.1|12974.6|372
1721311200000|2024-07-18 14:00:00|12977.2|12975.7|12971.2|12970.3|12978.4|12976.9|12970.1|12969.2|426
1721311500000|2024-07-18 14:05:00|12971.3|12970.4|12973|12972.1|12974|12973.1|12970.8|12969.9|250
1721311800000|2024-07-18 14:10:00|12972.9|12972|12971.6|12970.7|12972.9|12972|12969.7|12968.8|184
1721312100000|2024-07-18 14:15:00|12971.7|12970.8|12972.9|12972|12974.1|12973.2|12971.6|12970.7|192
1721312400000|2024-07-18 14:20:00|12972.8|12971.9|12977.3|12975.8|12977.6|12976.1|12970.3|12969.4|218
1721312700000|2024-07-18 14:25:00|12977.4|12975.9|12981|12980.1|12981.1|12980.2|12975.8|12974.9|233
1721313000000|2024-07-18 14:30:00|12981.1|12980.2|12984.9|12984|12985.2|12984.1|12979.3|12978.4|259
1721313300000|2024-07-18 14:35:00|12984.5|12983.6|12982.8|12981.9|12985.6|12984.7|12982.7|12981.8|247
1721313600000|2024-07-18 14:40:00|12982.3|12981.4|12983.6|12982.7|12984.3|12983.4|12979.5|12978|432
1721313900000|2024-07-18 14:45:00|12983.5|12982.6|12977.9|12977|12985.3|12983.8|12975.9|12974.8|613
1721314200000|2024-07-18 14:50:00|12978|12977.1|12979.8|12978.9|12979.9|12979|12975.1|12973.6|402
1721314500000|2024-07-18 14:55:00|12979.7|12978.8|12978.6|12977.7|12981|12980.1|12977.5|12976.6|286
1721314800000|2024-07-18 15:00:00|12978.4|12977.5|12977.2|12976.3|12980.4|12979|12976.8|12975.9|308
1721315100000|2024-07-18 15:05:00|12977.3|12976.4|12979|12977.5|12980.7|12979.4|12977.3|12976.3|267
1721315400000|2024-07-18 15:10:00|12978.7|12977.2|12975|12974.1|12978.7|12977.2|12973.9|12973|196
1721315700000|2024-07-18 15:15:00|12975.2|12973.7|12974.4|12973.5|12977|12976.1|12973.8|12972.9|222
1721316000000|2024-07-18 15:20:00|12974.3|12973.4|12973.3|12971.8|12975.3|12974.2|12972.3|12971.4|232
1721316300000|2024-07-18 15:25:00|12973.4|12971.9|12971|12970.1|12976.6|12975.7|12971|12970.1|227
1721316600000|2024-07-18 15:30:00|12971.3|12969.8|12971|12970.1|12972|12971.1|12969.2|12968|277
1721316900000|2024-07-18 15:35:00|12971.1|12970.2|12972.2|12971.3|12974.9|12974|12970.6|12969.7|266
1721317200000|2024-07-18 15:40:00|12972.3|12971.4|12972.1|12971.2|12976.4|12974.9|12971.9|12971|480
1721317500000|2024-07-18 15:45:00|12972.4|12971.5|12970.1|12969.2|12975.3|12974.4|12970.1|12969|339
1721317800000|2024-07-18 15:50:00|12970.3|12969.4|12972.1|12971.2|12974|12973.1|12969.8|12968.9|234
1721318100000|2024-07-18 15:55:00|12972.2|12971.3|12973.3|12972.4|12975|12974.1|12970.4|12969.5|260
1721318400000|2024-07-18 16:00:00|12973.2|12972.3|12974.3|12973.4|12976|12975.1|12973.1|12972.2|234
1721318700000|2024-07-18 16:05:00|12974.5|12973.6|12976.4|12975.5|12976.9|12976|12973|12972.1|207
1721319000000|2024-07-18 16:10:00|12976.2|12975.3|12976.4|12975.5|12976.8|12975.9|12974|12973.1|198
1721319300000|2024-07-18 16:15:00|12976.2|12975.3|12975.4|12974.5|12976.4|12975.5|12972.5|12971.6|219
1721319600000|2024-07-18 16:20:00|12975.3|12974.4|12974.8|12973.9|12976.5|12975.6|12972.8|12971.9|200
1721319900000|2024-07-18 16:25:00|12974.7|12973.8|12975.9|12975|12976|12975.1|12974.1|12973.2|160
1721320200000|2024-07-18 16:30:00|12976.2|12974.7|12977.2|12976.3|12977.8|12976.9|12974.2|12972.9|172
1721320500000|2024-07-18 16:35:00|12977|12976.1|12975.2|12973.7|12977.4|12976.5|12974.6|12973.2|175
1721320800000|2024-07-18 16:40:00|12975.3|12973.8|12971.6|12970.1|12975.3|12973.8|12971.4|12969.9|152
1721321100000|2024-07-18 16:45:00|12971.7|12970.2|12971.1|12970.2|12972|12970.5|12970.2|12968.9|213
1721321400000|2024-07-18 16:50:00|12971|12970.1|12970.3|12969.4|12971.7|12970.8|12969.1|12967.8|91
1721321700000|2024-07-18 16:55:00|12970.1|12969.2|12972.2|12971.3|12972.9|12972|12969.8|12968.9|166
1721322000000|2024-07-18 17:00:00|12972.3|12971.4|12968.2|12967.3|12972.7|12971.8|12968.2|12967.3|188
1721322300000|2024-07-18 17:05:00|12968.7|12967.8|12969|12968.1|12969.9|12969|12968.3|12967.4|169
1721322600000|2024-07-18 17:10:00|12968.9|12968|12969.4|12968.5|12970.7|12969.8|12968.7|12967.8|124
1721322900000|2024-07-18 17:15:00|12969.3|12968.4|12970|12969.1|12970.1|12969.1|12968.2|12967.3|138
1721323200000|2024-07-18 17:20:00|12969.9|12969|12968.9|12968|12971|12969.5|12967.9|12967|193
1721323500000|2024-07-18 17:25:00|12968.7|12967.8|12965.9|12965|12968.8|12967.9|12965.8|12964.3|157
1721323800000|2024-07-18 17:30:00|12966|12965.1|12962.7|12961.8|12966.9|12965.7|12962.4|12961.1|164
1721324100000|2024-07-18 17:35:00|12962.8|12961.9|12964.9|12964|12965.9|12965|12962.8|12961.9|96
1721324400000|2024-07-18 17:40:00|12965|12964.1|12965.4|12963.9|12966|12965.1|12964.4|12963.4|122
1721324700000|2024-07-18 17:45:00|12965.5|12964|12967.1|12965.6|12968|12967.1|12964.9|12964|133
1721325000000|2024-07-18 17:50:00|12966.7|12965.2|12963.3|12961.8|12966.7|12965.2|12963.3|12961.8|174
1721325300000|2024-07-18 17:55:00|12963.2|12961.7|12962|12961.1|12964|12962.5|12961.9|12960.4|207
1721325600000|2024-07-18 18:00:00|12962.1|12961.2|12958.6|12957.7|12962.2|12961.3|12957.3|12956.1|185
1721325900000|2024-07-18 18:05:00|12958.5|12957.6|12957|12956.1|12959.1|12958.2|12956.3|12955.4|146
1721326200000|2024-07-18 18:10:00|12956.8|12955.9|12953.4|12951.9|12956.8|12955.9|12952.4|12950.9|196
1721326500000|2024-07-18 18:15:00|12953.6|12952.1|12951.3|12949.8|12953.8|12952.3|12951.3|12949.8|161
1721326800000|2024-07-18 18:20:00|12951.4|12949.9|12951.3|12950.4|12952.4|12950.9|12948.3|12947.4|179
1721327100000|2024-07-18 18:25:00|12951.7|12950.2|12950.3|12949.4|12952.7|12951.2|12948.9|12948|227
1721327400000|2024-07-18 18:30:00|12950.1|12949.2|12951.5|12950|12951.9|12950.5|12948.9|12948|167
1721327700000|2024-07-18 18:35:00|12952.3|12950.8|12949|12948.1|12952.5|12951|12949|12948.1|152
1721328000000|2024-07-18 18:40:00|12949.1|12948.2|12946.3|12945.4|12949.2|12948.3|12945.2|12944|196
1721328300000|2024-07-18 18:45:00|12946.4|12945.5|12946|12945.1|12947.7|12946.8|12945.9|12945|89
1721328600000|2024-07-18 18:50:00|12945.9|12945|12947.3|12945.8|12947.4|12946.5|12944.4|12942.9|209
1721328900000|2024-07-18 18:55:00|12947.7|12946.2|12948.9|12948|12949.9|12949|12947.5|12946|150
1721329200000|2024-07-18 19:00:00|12949.2|12947.7|12946.9|12946|12950|12949.1|12946.6|12945.7|204
1721329500000|2024-07-18 19:05:00|12946.8|12945.9|12945|12944.1|12947.1|12946.2|12944.8|12943.9|199
1721329800000|2024-07-18 19:10:00|12944.9|12944|12943.9|12943|12945.2|12944.3|12942.8|12941.9|228
1721330100000|2024-07-18 19:15:00|12944|12943.1|12942.9|12942|12945|12944.1|12942.8|12941.9|123
1721330400000|2024-07-18 19:20:00|12942.8|12941.9|12940.9|12940|12943|12942.1|12940.9|12940|129
1721330700000|2024-07-18 19:25:00|12941|12940.1|12943|12942.1|12943.8|12942.9|12941|12940.1|134
1721331000000|2024-07-18 19:30:00|12943.2|12941.7|12944.7|12943.8|12945.8|12944.9|12943|12941.7|164
1721331300000|2024-07-18 19:35:00|12944.9|12944|12946.1|12945.2|12947.6|12946.1|12944.1|12942.7|129
1721331600000|2024-07-18 19:40:00|12946.2|12945.3|12946.1|12945.2|12946.8|12945.9|12945.2|12944.3|141
1721331900000|2024-07-18 19:45:00|12946.2|12945.3|12947.9|12947|12948|12947.1|12946|12945.1|103
1721332200000|2024-07-18 19:50:00|12947.7|12946.8|12944.4|12942.9|12948.3|12947.4|12944.4|12942.9|129
1721332500000|2024-07-18 19:55:00|12944.6|12943.1|12946.1|12945.2|12946.3|12945.2|12944.1|12942.9|147
1721332800000|2024-07-18 20:00:00|12946|12945.1|12946.5|12945|12946.7|12945.8|12945.4|12944.5|75
1721333100000|2024-07-18 20:05:00|12946.4|12944.9|12946.4|12944.9|12947.3|12945.8|12946.2|12944.7|68
1721333400000|2024-07-18 20:10:00|12946|12945.1|12946.4|12945.5|12946.7|12945.5|12945.5|12944|26
1721333700000|2024-07-18 20:15:00|12946.8|12945.3|12947.1|12946.2|12947.4|12946.2|12946.7|12945.3|27
1721334000000|2024-07-18 20:20:00|12947.2|12946.3|12947|12946.1|12947.2|12946.3|12946.9|12946|35
1721334300000|2024-07-18 20:25:00|12946.9|12946|12947.1|12945.6|12947.3|12946.1|12946.7|12945.2|53
1721334600000|2024-07-18 20:30:00|12947.2|12945.7|12945|12944.1|12947.2|12945.7|12945|12943.7|78
1721334900000|2024-07-18 20:35:00|12945.3|12943.8|12945.3|12943.8|12945.5|12944.2|12945|12943.7|28
1721335200000|2024-07-18 20:40:00|12945.2|12943.7|12945.1|12943.6|12945.3|12944.2|12944.9|12943.6|40
1721335500000|2024-07-18 20:45:00|12945.2|12943.7|12945.1|12943.6|12945.3|12943.9|12944.8|12943.4|44
1721335800000|2024-07-18 20:50:00|12944.4|12942.9|12944.2|12942.7|12944.4|12942.9|12943.7|12942.2|60
1721336100000|2024-07-18 20:55:00|12944.6|12942.2|12947.9|12939.7|12948.3|12942.3|12944.5|12939.7|88
1721336400000|2024-07-18 21:00:00|12948.3|12939.2|12964.2|12952.3|12964.5|12952.6|12948.3|12939.1|15
1721336700000|2024-07-18 21:05:00|12962.7|12950.8|12959.5|12947.6|12964.7|12952.8|12950|12938.1|87
1721337000000|2024-07-18 21:10:00|12959.4|12947.5|12959.1|12947.2|12960.4|12948.5|12949.2|12937.3|123
1721337300000|2024-07-18 21:15:00|12959|12947.1|12955.6|12943.7|12961.8|12949.9|12955.6|12943.7|141
1721337600000|2024-07-18 21:20:00|12955.5|12943.6|12953.4|12941.5|12955.5|12943.6|12953.3|12941.4|26
1721337900000|2024-07-18 21:25:00|12954.2|12942.3|12954.7|12942.8|12958.8|12946.9|12951.3|12939.4|199
1721338200000|2024-07-18 21:30:00|12954.6|12942.7|12957.9|12946|12959.8|12947.9|12954.2|12942.3|143
1721338500000|2024-07-18 21:35:00|12957.8|12945.9|12959.1|12947.2|12959.7|12947.8|12954.4|12942.5|161
1721338800000|2024-07-18 21:40:00|12959.2|12947.3|12952.8|12940.9|12960.1|12948.2|12952.8|12940.9|147
1721339100000|2024-07-18 21:45:00|12952.3|12940.4|12959.3|12947.4|12961.2|12949.3|12949.1|12937.2|148
1721339400000|2024-07-18 21:50:00|12959.5|12947.6|12960.2|12948.3|12961.1|12949.2|12959|12947.1|186
1721339700000|2024-07-18 21:55:00|12960|12948.1|12954.6|12942.7|12960.5|12948.6|12954.6|12942.7|103
1721340000000|2024-07-18 22:00:00|12953.5|12941.6|12945.6|12941.4|12955.2|12943.3|12945.6|12938.7|133
1721340300000|2024-07-18 22:05:00|12945.2|12941.9|12944.6|12941.8|12945.2|12942.3|12944.4|12941.7|39
1721340600000|2024-07-18 22:10:00|12944.5|12942.1|12944.5|12942.1|12945|12942.6|12944.1|12941.8|55
1721340900000|2024-07-18 22:15:00|12944.2|12942.7|12945.4|12943.9|12945.9|12944.2|12944.2|12942.5|103
1721341200000|2024-07-18 22:20:00|12945.5|12944|12946.2|12944.7|12946.6|12945.1|12945.4|12943.9|43
1721341500000|2024-07-18 22:25:00|12946.1|12944.6|12945.6|12944.1|12946.8|12945.3|12945.4|12943.9|49
1721341800000|2024-07-18 22:30:00|12945.5|12944|12945.3|12943.8|12946.7|12945.2|12945.3|12943.8|41
1721342100000|2024-07-18 22:35:00|12945|12943.5|12946.4|12944.9|12946.4|12944.9|12944.9|12943.4|44
1721342400000|2024-07-18 22:40:00|12946.5|12945|12946.4|12944.9|12946.5|12945|12946.3|12944.8|16
1721342700000|2024-07-18 22:45:00|12946.5|12945|12946.4|12944.9|12946.5|12945|12946.2|12944.7|17
1721343000000|2024-07-18 22:50:00|12946.5|12945|12946.2|12944.7|12946.5|12945.1|12946|12944.5|15
1721343300000|2024-07-18 22:55:00|12946.3|12944.8|12945.4|12943.9|12946.3|12944.8|12945.2|12943.7|53
1721343600000|2024-07-18 23:00:00|12945.5|12944|12945.5|12944|12945.6|12944.1|12944.3|12942.8|63
1721343900000|2024-07-18 23:05:00|12945.4|12943.9|12946.1|12945.2|12946.3|12945.3|12945.4|12943.9|35
1721344200000|2024-07-18 23:10:00|12946.2|12945.3|12946.1|12945.2|12946.2|12945.3|12946|12945.1|12
1721344500000|2024-07-18 23:15:00|12945.9|12945|12946.3|12944.8|12946.5|12945.2|12945.8|12944.6|29
1721344800000|2024-07-18 23:20:00|12946.2|12944.7|12945.6|12944.1|12946.4|12945.3|12945.5|12944|43
1721345100000|2024-07-18 23:25:00|12945.3|12943.8|12946.9|12946|12947.5|12946|12945.3|12943.8|35
1721345400000|2024-07-18 23:30:00|12947|12946.1|12947.3|12945.8|12947.5|12946.3|12946.2|12945.3|28
1721345700000|2024-07-18 23:35:00|12947.2|12945.7|12947.9|12947|12948|12947|12947.2|12945.7|42
1721346000000|2024-07-18 23:40:00|12948|12947.1|12949.5|12948|12949.7|12948.2|12947.8|12946.9|57
1721346300000|2024-07-18 23:45:00|12949.6|12948.1|12951.4|12949.9|12951.4|12949.9|12949.5|12948|110
1721346600000|2024-07-18 23:50:00|12951.5|12950|12950.8|12949.3|12951.7|12950.2|12950.6|12949.1|61
1721346900000|2024-07-18 23:55:00|12950.7|12949.2|12949.5|12948.6|12951.6|12950.1|12949.4|12948.5|66
1721347200000|2024-07-19 00:00:00|12949.4|12948.5|12946.1|12945.2|12949.8|12948.5|12945.5|12944.6|206
1721347500000|2024-07-19 00:05:00|12946.2|12945.3|12943.2|12942.3|12947.4|12946.5|12942.7|12941.6|179
1721347800000|2024-07-19 00:10:00|12943.1|12942.2|12944.3|12942.8|12945.1|12943.6|12942.3|12941.2|171
1721348100000|2024-07-19 00:15:00|12944.4|12942.9|12942.4|12940.9|12945.3|12944|12942.4|12940.9|136
1721348400000|2024-07-19 00:20:00|12942.5|12941|12945.3|12943.8|12946.3|12944.8|12942.1|12941|114
1721348700000|2024-07-19 00:25:00|12945.2|12943.7|12945.4|12943.9|12946.3|12945.4|12944.8|12943.7|116
1721349000000|2024-07-19 00:30:00|12945.5|12944|12947.6|12946.1|12948.1|12946.6|12945.3|12943.8|124
1721349300000|2024-07-19 00:35:00|12947.7|12946.2|12945.8|12944.3|12947.9|12946.4|12945.4|12943.9|101
1721349600000|2024-07-19 00:40:00|12945.7|12944.2|12946.1|12944.6|12947.1|12945.6|12945.6|12944.1|108
1721349900000|2024-07-19 00:45:00|12946.2|12944.7|12946.5|12945|12947.4|12945.9|12946|12944.5|102
1721350200000|2024-07-19 00:50:00|12946.4|12944.9|12945|12943.5|12946.5|12945.4|12944.2|12942.9|118
1721350500000|2024-07-19 00:55:00|12945.4|12943.9|12945.2|12944.3|12945.8|12944.8|12943.9|12942.4|177
1721350800000|2024-07-19 01:00:00|12945.3|12944.4|12943.3|12941.8|12947.3|12946.4|12943|12941.7|138
1721351100000|2024-07-19 01:05:00|12943.2|12941.7|12943.9|12942.4|12944.9|12944|12942.2|12940.7|196
1721351400000|2024-07-19 01:10:00|12944.1|12942.6|12943.4|12941.9|12944.9|12943.4|12943.1|12941.6|119
1721351700000|2024-07-19 01:15:00|12943.2|12941.7|12941.8|12940.9|12943.3|12942.2|12941.3|12940.1|108
1721352000000|2024-07-19 01:20:00|12941.9|12941|12943|12942.1|12944.4|12943.5|12941.9|12941|103
1721352300000|2024-07-19 01:25:00|12943.2|12942.3|12941.6|12940.7|12943.2|12942.3|12941.1|12940.2|111
1721352600000|2024-07-19 01:30:00|12941.5|12940.6|12939.8|12938.9|12942.9|12941.9|12939.7|12938.8|124
1721352900000|2024-07-19 01:35:00|12939.6|12938.7|12941|12939.5|12941.4|12939.9|12939.6|12938.7|81
1721353200000|2024-07-19 01:40:00|12940.7|12939.2|12938.4|12936.9|12940.9|12939.4|12938.1|12936.6|176
1721353500000|2024-07-19 01:45:00|12938.5|12937|12935.8|12934.3|12938.8|12937.3|12935.1|12933.6|211
1721353800000|2024-07-19 01:50:00|12935.6|12934.1|12936.9|12935.4|12936.9|12935.4|12935.3|12933.8|180
1721354100000|2024-07-19 01:55:00|12936.7|12935.2|12935.8|12934.3|12937.5|12936|12935.4|12933.9|155
1721354400000|2024-07-19 02:00:00|12936|12934.5|12936.3|12935.4|12936.8|12935.5|12935.3|12933.8|140
1721354700000|2024-07-19 02:05:00|12936.5|12935.6|12938.5|12937.6|12940|12939.1|12936.5|12935.6|91
1721355000000|2024-07-19 02:10:00|12938.6|12937.7|12937.9|12937|12939.5|12938.3|12936.8|12935.9|106
1721355300000|2024-07-19 02:15:00|12937.8|12936.9|12937.5|12936|12938.4|12937.3|12936.9|12935.9|97
1721355600000|2024-07-19 02:20:00|12937.4|12935.9|12938|12937.1|12938.8|12937.3|12936.9|12935.4|97
1721355900000|2024-07-19 02:25:00|12938.1|12937.2|12938.1|12937.2|12938.4|12937.5|12937.1|12935.9|68
1721356200000|2024-07-19 02:30:00|12938|12937.1|12940.6|12939.1|12940.8|12939.3|12938|12937.1|151
1721356500000|2024-07-19 02:35:00|12940.9|12939.4|12940.4|12938.9|12942.2|12940.7|12940.4|12938.9|94
1721356800000|2024-07-19 02:40:00|12940.5|12939|12942.2|12940.7|12942.3|12941.1|12940.4|12938.9|110
1721357100000|2024-07-19 02:45:00|12942.4|12940.9|12942.3|12941.4|12943.1|12942.2|12941.5|12940|77
1721357400000|2024-07-19 02:50:00|12942.4|12941.5|12943.6|12942.1|12944.1|12942.6|12942.4|12941|77
1721357700000|2024-07-19 02:55:00|12943.7|12942.2|12944.9|12943.4|12945.4|12943.9|12943.6|12942.1|68
1721358000000|2024-07-19 03:00:00|12944.8|12943.3|12944.6|12943.1|12945.3|12943.8|12943.6|12942.1|103
1721358300000|2024-07-19 03:05:00|12944.7|12943.2|12943.5|12942|12945.4|12943.9|12943.4|12941.9|132
1721358600000|2024-07-19 03:10:00|12943.4|12941.9|12942.4|12940.9|12943.4|12941.9|12942.4|12940.9|103
1721358900000|2024-07-19 03:15:00|12942.5|12941|12943.5|12942|12943.5|12942|12941.2|12939.7|70
1721359200000|2024-07-19 03:20:00|12943.4|12941.9|12942.4|12940.9|12943.5|12942.2|12941.6|12940.1|75
1721359500000|2024-07-19 03:25:00|12942.5|12941|12942|12940.5|12942.5|12941|12941.4|12939.9|48
1721359800000|2024-07-19 03:30:00|12941.6|12940.7|12941.3|12940.4|12942.3|12941.4|12941.2|12940.3|36
1721360100000|2024-07-19 03:35:00|12941.5|12940|12942.1|12940.6|12942.3|12941|12941|12939.8|97
1721360400000|2024-07-19 03:40:00|12942.2|12940.7|12942|12940.5|12942.2|12940.9|12941.6|12940.2|63
1721360700000|2024-07-19 03:45:00|12942.1|12940.6|12941.7|12940.2|12942.1|12941|12941.4|12940.2|66
1721361000000|2024-07-19 03:50:00|12941.8|12940.3|12941.4|12940.5|12942.1|12940.6|12941.2|12939.7|79
1721361300000|2024-07-19 03:55:00|12941.7|12940.2|12941.4|12939.9|12942.2|12940.7|12940.6|12939.1|73
1721361600000|2024-07-19 04:00:00|12941.3|12939.8|12941|12940.1|12941.7|12940.8|12940.9|12939.6|74
1721361900000|2024-07-19 04:05:00|12941.3|12939.8|12941.3|12939.8|12941.4|12940.4|12940.9|12939.4|31
1721362200000|2024-07-19 04:10:00|12941.2|12939.7|12941|12939.5|12941.3|12939.8|12940.9|12939.4|42
1721362500000|2024-07-19 04:15:00|12941.1|12939.6|12941.1|12939.6|12941.4|12939.9|12941|12939.5|57
1721362800000|2024-07-19 04:20:00|12941.2|12939.7|12941.4|12939.9|12941.5|12940|12941|12939.5|40
1721363100000|2024-07-19 04:25:00|12941.3|12939.8|12941.2|12939.7|12941.3|12939.8|12940.7|12939.2|39
1721363400000|2024-07-19 04:30:00|12941.1|12939.6|12942.5|12941|12942.5|12941.3|12941.1|12939.6|54
1721363700000|2024-07-19 04:35:00|12942.4|12940.9|12942.8|12941.9|12943.4|12941.9|12942.1|12940.9|51
1721364000000|2024-07-19 04:40:00|12942.9|12941.4|12942.8|12941.9|12943|12942.1|12942.3|12940.9|72
1721364300000|2024-07-19 04:45:00|12942.7|12941.8|12942.2|12940.7|12943|12942|12942|12940.5|68
1721364600000|2024-07-19 04:50:00|12942.3|12940.8|12940.3|12938.8|12942.4|12940.9|12940.2|12938.7|55
1721364900000|2024-07-19 04:55:00|12940.2|12938.7|12939.4|12937.9|12940.2|12938.8|12938.5|12937|92
1721365200000|2024-07-19 05:00:00|12939.2|12938.3|12936.4|12934.9|12939.3|12938.4|12935.5|12934.3|144
1721365500000|2024-07-19 05:05:00|12936.3|12934.8|12936|12935.1|12936.5|12935.5|12935.9|12934.7|64
1721365800000|2024-07-19 05:10:00|12936.1|12935.2|12937|12935.5|12937.5|12936.1|12935.4|12934.5|78
1721366100000|2024-07-19 05:15:00|12936.9|12935.4|12938.7|12937.8|12940.4|12938.9|12936.9|12935.4|104
1721366400000|2024-07-19 05:20:00|12939.1|12938.2|12939.1|12938.2|12939.7|12938.8|12938.6|12937.7|45
1721366700000|2024-07-19 05:25:00|12939.2|12938.3|12939|12938.1|12939.3|12938.3|12938.2|12936.9|51
1721367000000|2024-07-19 05:30:00|12939.1|12938.2|12939.5|12938|12940.1|12939.2|12938.6|12937.7|71
1721367300000|2024-07-19 05:35:00|12939.4|12937.9|12940.1|12938.6|12940.4|12939.2|12939|12937.7|64
1721367600000|2024-07-19 05:40:00|12940.2|12938.7|12939.9|12938.4|12940.4|12938.9|12938.2|12937|77
1721367900000|2024-07-19 05:45:00|12939.8|12938.3|12938.1|12936.6|12940|12938.5|12937.7|12936.2|98
1721368200000|2024-07-19 05:50:00|12938|12936.5|12937.3|12935.8|12938.1|12936.6|12937.2|12935.7|47
1721368500000|2024-07-19 05:55:00|12937.5|12936|12944|12939.4|12944|12940.7|12937.1|12935.6|134
1721368800000|2024-07-19 06:00:00|12943.8|12939.7|12934.2|12932.7|12943.8|12939.7|12933.9|12928.9|381
1721369100000|2024-07-19 06:05:00|12934|12932.5|12931.4|12929.9|12934.1|12932.6|12930.2|12928.7|237
1721369400000|2024-07-19 06:10:00|12931.5|12930|12930|12929.1|12931.5|12930|12927.5|12926.5|216
1721369700000|2024-07-19 06:15:00|12930.1|12929.2|12932.1|12931.2|12932.2|12931.3|12929.6|12928.7|172
1721370000000|2024-07-19 06:20:00|12932.2|12931.3|12934.3|12933.4|12935.9|12935|12932.1|12931.2|232
1721370300000|2024-07-19 06:25:00|12934.4|12933.5|12931.1|12930.2|12934.8|12933.9|12931|12930.1|139
1721370600000|2024-07-19 06:30:00|12931.2|12930.3|12931.2|12930.3|12933|12932.1|12930|12929.1|151
1721370900000|2024-07-19 06:35:00|12931.1|12930.2|12933.6|12932.1|12934.7|12933.2|12931.1|12930.2|242
1721371200000|2024-07-19 06:40:00|12933.7|12932.2|12932.5|12931|12935.4|12933.9|12932.5|12931|239
1721371500000|2024-07-19 06:45:00|12932.6|12931.1|12934.1|12932.6|12936.2|12935.3|12932.5|12931|159
1721371800000|2024-07-19 06:50:00|12934|12932.5|12937.1|12936.2|12937.2|12936.3|12933|12931.9|235
1721372100000|2024-07-19 06:55:00|12937.2|12936.3|12935.6|12934.1|12939.4|12938.5|12935.1|12933.6|337
1721372400000|2024-07-19 07:00:00|12935.3|12933.8|12936.5|12935|12942.6|12941.1|12934.9|12933.4|356
1721372700000|2024-07-19 07:05:00|12936.2|12935.3|12933.1|12932.2|12936.9|12936|12931.9|12931|290
1721373000000|2024-07-19 07:10:00|12933|12932.1|12927.4|12925.9|12933|12932.1|12927.4|12925.9|352
1721373300000|2024-07-19 07:15:00|12927.3|12925.8|12926.1|12925.2|12929.3|12928.4|12925.2|12923.8|222
1721373600000|2024-07-19 07:20:00|12926|12925.1|12931|12930.1|12933|12932.1|12925.8|12924.9|257
1721373900000|2024-07-19 07:25:00|12930.5|12929.6|12931.1|12930.2|12931.8|12930.9|12928.3|12927.4|259
1721374200000|2024-07-19 07:30:00|12930.9|12930|12927.2|12926.3|12930.9|12930|12927.1|12926.2|254
1721374500000|2024-07-19 07:35:00|12927.1|12926.2|12926.3|12925.4|12929.5|12928.6|12926.3|12925.4|243
1721374800000|2024-07-19 07:40:00|12926.1|12925.2|12929.1|12928.2|12929.8|12928.7|12925.7|12924.8|327
1721375100000|2024-07-19 07:45:00|12929|12928.1|12927.1|12926.2|12929.2|12928.3|12925|12924.1|225
1721375400000|2024-07-19 07:50:00|12927.2|12926.3|12932.5|12931.6|12932.8|12931.9|12927.2|12926.3|170
1721375700000|2024-07-19 07:55:00|12932.4|12931.5|12929.4|12928.5|12933.8|12932.9|12927.1|12926.2|224
1721376000000|2024-07-19 08:00:00|12929.3|12928.4|12925.4|12924.5|12929.3|12928.4|12923.3|12922.4|319
1721376300000|2024-07-19 08:05:00|12925.3|12924.4|12927.3|12926.4|12930.5|12929|12925|12924.1|332
1721376600000|2024-07-19 08:10:00|12927.7|12926.2|12928|12927.1|12928.4|12927.4|12923.7|12922.8|256
1721376900000|2024-07-19 08:15:00|12927.9|12927|12925.3|12924.4|12928.8|12927.3|12924.7|12923.8|303
1721377200000|2024-07-19 08:20:00|12925.2|12924.3|12927.9|12927|12928.1|12927.2|12925.1|12924|291
1721377500000|2024-07-19 08:25:00|12927.8|12926.9|12926.1|12925.2|12928.8|12927.5|12926|12925.1|209
1721377800000|2024-07-19 08:30:00|12926|12925.1|12922.2|12921.3|12928|12927.1|12922.2|12921.3|226
1721378100000|2024-07-19 08:35:00|12922.1|12921.2|12922.9|12922|12923.6|12922.7|12921.2|12920.3|177
1721378400000|2024-07-19 08:40:00|12922.8|12921.9|12922.8|12921.9|12924.5|12923.6|12922.3|12921.4|121
1721378700000|2024-07-19 08:45:00|12922.7|12921.8|12920.7|12919.8|12923.7|12922.4|12920.6|12919.7|143
1721379000000|2024-07-19 08:50:00|12920.6|12919.7|12916.2|12914.7|12922.3|12921.4|12915.6|12914.1|286
1721379300000|2024-07-19 08:55:00|12916.1|12914.6|12918.1|12916.6|12918.1|12916.6|12915.1|12913.8|325
1721379600000|2024-07-19 09:00:00|12917.7|12916.2|12917|12916.1|12918.9|12918|12915.4|12913.9|235
1721379900000|2024-07-19 09:05:00|12917.1|12916.2|12917.6|12916.7|12917.9|12917|12915|12914.1|155
1721380200000|2024-07-19 09:10:00|12917.5|12916.6|12915|12914.1|12917.5|12916.6|12913|12911.6|166
1721380500000|2024-07-19 09:15:00|12914.9|12914|12915.8|12914.9|12916.2|12915.2|12913.9|12913|182
1721380800000|2024-07-19 09:20:00|12915.9|12915|12912.5|12911|12916.3|12915.4|12911.9|12910.4|226
1721381100000|2024-07-19 09:25:00|12912.4|12910.9|12914|12913.1|12914.7|12913.8|12911.5|12910|216
1721381400000|2024-07-19 09:30:00|12913.9|12913|12915.4|12913.9|12915.4|12913.9|12912.6|12911.7|109
1721381700000|2024-07-19 09:35:00|12915.1|12914.2|12910.2|12909.3|12915.1|12914.2|12909.7|12908.7|183
1721382000000|2024-07-19 09:40:00|12910|12909.1|12911.8|12910.9|12912.5|12911.6|12909.2|12908.3|215
1721382300000|2024-07-19 09:45:00|12911.9|12911|12912.9|12912|12914.2|12913|12911.8|12910.9|159
1721382600000|2024-07-19 09:50:00|12913|12912.1|12908.2|12907.3|12913.3|12912.1|12907.7|12906.8|173
1721382900000|2024-07-19 09:55:00|12908.1|12907.2|12908.2|12906.7|12909.3|12907.8|12906.8|12905.4|242
1721383200000|2024-07-19 10:00:00|12908.1|12906.6|12903.8|12902.9|12908.1|12906.6|12903.3|12901.8|289
1721383500000|2024-07-19 10:05:00|12903.6|12902.7|12902.3|12901.4|12904|12902.7|12901.7|12900.5|167
1721383800000|2024-07-19 10:10:00|12902.2|12901.3|12903.8|12902.9|12904.2|12903|12902|12900.8|216
1721384100000|2024-07-19 10:15:00|12904.1|12902.6|12908.5|12907|12909|12907.5|12903.1|12901.6|247
1721384400000|2024-07-19 10:20:00|12908.6|12907.1|12911.3|12910.4|12911.7|12910.4|12907.7|12906.2|187
1721384700000|2024-07-19 10:25:00|12911.1|12910.2|12914.1|12913.2|12914.3|12913.3|12910.3|12909.4|176
1721385000000|2024-07-19 10:30:00|12914.2|12913.3|12918|12917.1|12918.5|12917.6|12912.8|12911.9|146
1721385300000|2024-07-19 10:35:00|12917.9|12917|12915.1|12914.2|12918.1|12917|12914.4|12913.5|123
1721385600000|2024-07-19 10:40:00|12914.9|12914|12918.8|12917.9|12918.8|12917.9|12914.9|12914|220
1721385900000|2024-07-19 10:45:00|12919.1|12917.6|12917.2|12916.3|12920.4|12919.4|12917.1|12916.2|189
1721386200000|2024-07-19 10:50:00|12917.1|12916.2|12916.5|12915.6|12917.7|12916.8|12914.9|12914|197
1721386500000|2024-07-19 10:55:00|12916.4|12915.5|12919.4|12918.5|12922.3|12921.3|12916.3|12915.4|214
1721386800000|2024-07-19 11:00:00|12919.8|12918.9|12921.6|12920.1|12924|12922.7|12919.4|12918.5|221
1721387100000|2024-07-19 11:05:00|12922.1|12920.6|12920.5|12919.6|12923.5|12922|12920.4|12919.5|132
1721387400000|2024-07-19 11:10:00|12920.4|12919.5|12921.8|12920.3|12922.2|12921.2|12918.8|12917.3|242
1721387700000|2024-07-19 11:15:00|12921.7|12920.2|12921.8|12920.3|12923.5|12922.1|12920.1|12918.6|252
1721388000000|2024-07-19 11:20:00|12921.7|12920.2|12922.8|12921.3|12923|12921.7|12921.1|12919.6|177
1721388300000|2024-07-19 11:25:00|12922.7|12921.2|12923.7|12922.2|12925.1|12923.6|12922.5|12921|135
1721388600000|2024-07-19 11:30:00|12923.8|12922.3|12922.3|12921.4|12924.7|12923.2|12921.4|12920.3|235
1721388900000|2024-07-19 11:35:00|12922.5|12921.6|12923.3|12922.4|12924.4|12923.5|12922.5|12921.6|101
1721389200000|2024-07-19 11:40:00|12923.2|12922.3|12923.2|12922.3|12923.5|12922.6|12921.5|12920.6|75
1721389500000|2024-07-19 11:45:00|12923.3|12922.4|12922|12921.1|12924.1|12923.2|12921.7|12920.8|87
1721389800000|2024-07-19 11:50:00|12921.9|12921|12923|12922.1|12923.4|12922.5|12921.9|12920.7|145
1721390100000|2024-07-19 11:55:00|12922.8|12921.9|12928.3|12926.8|12928.5|12927|12921.3|12920.1|211
1721390400000|2024-07-19 12:00:00|12928.4|12926.9|12924.2|12923.3|12929.6|12928.2|12924.1|12923.2|316
1721390700000|2024-07-19 12:05:00|12924.3|12923.4|12921.2|12920.3|12924.5|12923.6|12921.1|12920.2|160
1721391000000|2024-07-19 12:10:00|12921.1|12920.2|12920.6|12919.7|12923|12922.1|12920.4|12919.1|193
1721391300000|2024-07-19 12:15:00|12920.4|12919.5|12921.7|12920.2|12922.5|12921|12919.3|12918.4|179
1721391600000|2024-07-19 12:20:00|12922.1|12920.6|12921.8|12920.9|12923.5|12922.5|12920.5|12919.3|181
1721391900000|2024-07-19 12:25:00|12922.1|12921.2|12920.1|12919.2|12922.1|12921.2|12919.1|12918.2|103
1721392200000|2024-07-19 12:30:00|12919.9|12919|12919.4|12918.5|12920.6|12919.7|12918.4|12917.5|154
1721392500000|2024-07-19 12:35:00|12919.6|12918.7|12921.1|12920.2|12921.1|12920.2|12917.5|12916.6|185
1721392800000|2024-07-19 12:40:00|12921.2|12920.3|12917|12916.1|12921.5|12920.4|12917|12916.1|234
1721393100000|2024-07-19 12:45:00|12916.9|12916|12924|12923.1|12924|12923.1|12916.1|12915.2|228
1721393400000|2024-07-19 12:50:00|12924.1|12923.2|12922.5|12921.6|12924.3|12923.4|12921|12920|200
1721393700000|2024-07-19 12:55:00|12922.4|12921.5|12920.8|12919.9|12923.1|12922.2|12919|12917.8|209
1721394000000|2024-07-19 13:00:00|12920.7|12919.8|12919.3|12917.8|12921.2|12920.1|12918.2|12917.3|263
1721394300000|2024-07-19 13:05:00|12919.2|12917.7|12920|12919.1|12920.3|12919.3|12917.9|12917|192
1721394600000|2024-07-19 13:10:00|12920.1|12919.2|12919.1|12918.2|12921.2|12920.3|12919.1|12918.2|140
1721394900000|2024-07-19 13:15:00|12919|12918.1|12917.9|12917|12919.4|12918.5|12917.2|12916.3|143
1721395200000|2024-07-19 13:20:00|12918.1|12917.2|12921.3|12919.8|12921.4|12920.1|12915.9|12914.6|248
1721395500000|2024-07-19 13:25:00|12920.9|12920|12924.2|12923.3|12927|12926.1|12920.9|12920|319
1721395800000|2024-07-19 13:30:00|12924.3|12923.4|12923.8|12922.9|12926.9|12926|12921.1|12920.2|445
1721396100000|2024-07-19 13:35:00|12923.2|12922.3|12922.9|12922|12924.8|12923.9|12921.6|12920.7|350
1721396400000|2024-07-19 13:40:00|12922.8|12921.9|12921.9|12921|12925|12924.1|12921.9|12921|233
1721396700000|2024-07-19 13:45:00|12921.8|12920.9|12924.2|12923.3|12927|12926.1|12920.9|12920|252
1721397000000|2024-07-19 13:50:00|12924.1|12923.2|12924.3|12922.8|12925|12923.8|12921.8|12920.7|328
1721397300000|2024-07-19 13:55:00|12924.1|12923.2|12922.2|12920.7|12926.2|12924.7|12921.9|12920.4|386
1721397600000|2024-07-19 14:00:00|12922.1|12920.6|12921|12920.1|12922.2|12921.3|12919.8|12918.9|282
1721397900000|2024-07-19 14:05:00|12920.9|12920|12924.2|12923.3|12925.9|12924.4|12919.9|12919|285
1721398200000|2024-07-19 14:10:00|12924.1|12923.2|12923|12921.5|12926.4|12924.9|12922.1|12920.6|285
1721398500000|2024-07-19 14:15:00|12923.1|12921.6|12923.9|12923|12925.1|12924.2|12921.9|12920.7|297
1721398800000|2024-07-19 14:20:00|12924.1|12923.2|12921.7|12920.8|12924.2|12923.3|12920.9|12920|218
1721399100000|2024-07-19 14:25:00|12921.2|12920.3|12920.1|12919.2|12922.8|12921.9|12919.9|12919|249
1721399400000|2024-07-19 14:30:00|12920|12919.1|12920.2|12919.3|12923.3|12922.1|12919.8|12918.7|354
1721399700000|2024-07-19 14:35:00|12920.4|12919.5|12920.3|12918.8|12921.2|12920.3|12918.9|12918|293
1721400000000|2024-07-19 14:40:00|12920.2|12918.7|12918.5|12917|12920.3|12918.9|12918|12916.7|280
1721400300000|2024-07-19 14:45:00|12918.6|12917.1|12918.5|12917.6|12921.2|12920.3|12918.1|12917|266
1721400600000|2024-07-19 14:50:00|12918.4|12917.5|12914.9|12914|12919|12918.1|12914.7|12913.8|489
1721400900000|2024-07-19 14:55:00|12914.8|12913.9|12917.4|12915.9|12918.5|12917|12914.8|12913.7|366
1721401200000|2024-07-19 15:00:00|12917.1|12916.2|12922.7|12921.2|12923.4|12921.9|12917.1|12916.2|264
1721401500000|2024-07-19 15:05:00|12922.9|12921.4|12923.2|12921.7|12923.5|12922.2|12921.2|12920.3|260
1721401800000|2024-07-19 15:10:00|12923.3|12921.8|12920.3|12919.4|12923.4|12921.9|12919.8|12918.9|203
1721402100000|2024-07-19 15:15:00|12920.8|12919.9|12922|12921.1|12923.4|12921.9|12920.4|12919.3|245
1721402400000|2024-07-19 15:20:00|12921.9|12921|12918.9|12918|12922|12921.1|12918.5|12917.6|172
1721402700000|2024-07-19 15:25:00|12919|12918.1|12916.3|12915.4|12919.1|12918.2|12916.2|12915.3|137
1721403000000|2024-07-19 15:30:00|12916.4|12915.5|12914.7|12913.8|12916.8|12915.9|12912.5|12911|249
1721403300000|2024-07-19 15:35:00|12914.6|12913.7|12916.9|12916|12917.9|12917|12914.3|12913.4|203
1721403600000|2024-07-19 15:40:00|12917|12916.1|12918.4|12917.5|12919.2|12918.2|12916.8|12915.9|160
1721403900000|2024-07-19 15:45:00|12918.8|12917.9|12920.1|12919.2|12921|12920.1|12917.9|12916.7|187
1721404200000|2024-07-19 15:50:00|12920.2|12919.3|12920.2|12919.3|12921.1|12920.2|12919|12918.1|138
1721404500000|2024-07-19 15:55:00|12920.4|12919.5|12921.3|12920.4|12921.6|12920.7|12920.3|12919.4|139
1721404800000|2024-07-19 16:00:00|12921.7|12920.8|12922|12921.1|12923|12922.1|12921.5|12920.6|135
1721405100000|2024-07-19 16:05:00|12922.1|12921.2|12923.9|12923|12924|12923.1|12921.2|12920.3|82
1721405400000|2024-07-19 16:10:00|12924|12923.1|12923.9|12923|12925.2|12924.3|12923.4|12922.5|170
1721405700000|2024-07-19 16:15:00|12924.1|12923.2|12923.2|12922.3|12925|12924.1|12923.2|12922.3|120
1721406000000|2024-07-19 16:20:00|12923.1|12922.2|12921.2|12920.3|12923.1|12922.2|12919.9|12919|115
1721406300000|2024-07-19 16:25:00|12921.3|12920.4|12921.4|12920.5|12922.3|12921.4|12921.1|12920.2|122
1721406600000|2024-07-19 16:30:00|12921.7|12920.8|12923|12922.1|12923.1|12922.2|12921.4|12920.5|106
1721406900000|2024-07-19 16:35:00|12923.1|12922.2|12921.4|12920.5|12923.7|12922.2|12921.4|12920|114
1721407200000|2024-07-19 16:40:00|12921.5|12920.6|12920.7|12919.2|12923|12921.5|12920.7|12919.2|148
1721407500000|2024-07-19 16:45:00|12920.6|12919.1|12920.8|12919.3|12920.8|12919.5|12919.5|12918.6|66
1721407800000|2024-07-19 16:50:00|12921.1|12919.6|12917.6|12916.1|12921.6|12920.1|12917.2|12916|145
1721408100000|2024-07-19 16:55:00|12917.7|12916.2|12914.8|12913.9|12917.7|12916.2|12914.4|12913.5|109
1721408400000|2024-07-19 17:00:00|12914.7|12913.8|12910.5|12909.6|12914.7|12913.8|12910.3|12909.4|229
1721408700000|2024-07-19 17:05:00|12910.4|12909.5|12911.1|12910.2|12911.8|12910.9|12909.2|12908.3|120
1721409000000|2024-07-19 17:10:00|12911|12910.1|12911.4|12910.5|12912|12911.1|12910.3|12909.4|127
1721409300000|2024-07-19 17:15:00|12911.3|12910.4|12913.2|12912.3|12914.4|12913.1|12910.8|12909.9|137
1721409600000|2024-07-19 17:20:00|12913.1|12912.2|12914|12913.1|12914.2|12913.2|12911.9|12911|132
1721409900000|2024-07-19 17:25:00|12913.9|12913|12913.2|12912.3|12916.3|12914.8|12913|12912.1|267
1721410200000|2024-07-19 17:30:00|12913.6|12912.1|12914.8|12913.3|12915.1|12913.6|12911.1|12909.9|227
1721410500000|2024-07-19 17:35:00|12914.7|12913.2|12917.5|12916|12918.2|12917.1|12914.5|12913|154
1721410800000|2024-07-19 17:40:00|12917.4|12915.9|12916.3|12915.4|12918.5|12917|12916|12915.1|137
1721411100000|2024-07-19 17:45:00|12916.2|12915.3|12918.6|12917.1|12918.6|12917.2|12916.2|12915.3|158
1721411400000|2024-07-19 17:50:00|12918.5|12917|12917.6|12916.1|12919.3|12917.8|12917.6|12916.1|119
1721411700000|2024-07-19 17:55:00|12917.7|12916.2|12918.3|12916.8|12918.5|12917|12917.5|12916|99
1721412000000|2024-07-19 18:00:00|12918|12917.1|12917.1|12916.2|12918.1|12917.2|12917|12916.1|138
1721412300000|2024-07-19 18:05:00|12917.2|12916.3|12917.5|12916.6|12918.2|12917.3|12916.4|12915.3|181
1721412600000|2024-07-19 18:10:00|12917.3|12916.4|12916.3|12915.4|12917.7|12916.4|12915.4|12914.5|166
1721412900000|2024-07-19 18:15:00|12916.4|12915.5|12915.5|12914.6|12917.6|12916.5|12915.2|12914.3|84
1721413200000|2024-07-19 18:20:00|12915.4|12914.5|12914.1|12913.2|12915.5|12914.6|12913.4|12912.2|145
1721413500000|2024-07-19 18:25:00|12914.2|12913.3|12913.5|12912|12915.1|12914.2|12912.7|12911.2|149
1721413800000|2024-07-19 18:30:00|12913.2|12912.3|12912.8|12911.9|12914.5|12913|12912.3|12911.2|129
1721414100000|2024-07-19 18:35:00|12912.5|12911.6|12911.4|12909.9|12913.1|12912.2|12910.7|12909.2|173
1721414400000|2024-07-19 18:40:00|12911.3|12909.8|12908.4|12906.9|12911.5|12910.3|12908.2|12906.8|154
1721414700000|2024-07-19 18:45:00|12908.1|12906.6|12908.5|12907.6|12909.2|12908.3|12907.2|12906.3|178
1721415000000|2024-07-19 18:50:00|12909.1|12908.2|12910.5|12909|12910.6|12909.5|12909.1|12908.2|135
1721415300000|2024-07-19 18:55:00|12910.2|12909.3|12910.5|12909|12910.8|12909.9|12910.2|12908.8|86
1721415600000|2024-07-19 19:00:00|12910|12909.1|12913.5|12912|12913.6|12912.1|12910|12909.1|178
1721415900000|2024-07-19 19:05:00|12913.6|12912.1|12912|12910.5|12913.6|12912.1|12911.1|12909.6|167
1721416200000|2024-07-19 19:10:00|12911.9|12910.4|12911.8|12910.3|12913.3|12911.8|12911.8|12910.3|156
1721416500000|2024-07-19 19:15:00|12911.9|12910.4|12914.4|12912.9|12914.6|12913.1|12911.8|12910.3|114
1721416800000|2024-07-19 19:20:00|12914.3|12912.8|12914.5|12913|12915|12913.6|12913.9|12912.4|109
1721417100000|2024-07-19 19:25:00|12914.6|12913.1|12913.9|12912.4|12915.6|12914.1|12913.4|12912.3|76
1721417400000|2024-07-19 19:30:00|12913.8|12912.3|12912.5|12911|12914.6|12913.1|12912.3|12910.8|166
1721417700000|2024-07-19 19:35:00|12912.6|12911.1|12911.7|12910.2|12912.9|12911.4|12911.2|12909.8|158
1721418000000|2024-07-19 19:40:00|12911.8|12910.3|12912.7|12911.2|12912.8|12911.3|12911.3|12910.1|130
1721418300000|2024-07-19 19:45:00|12912.8|12911.3|12911.5|12910.6|12912.9|12911.4|12911.5|12910.2|104
1721418600000|2024-07-19 19:50:00|12911.8|12910.3|12912.7|12911.2|12913|12911.5|12910.8|12909.3|120
1721418900000|2024-07-19 19:55:00|12912.4|12911.5|12911.4|12909.9|12912.6|12911.5|12910.7|12909.2|148
1721419200000|2024-07-19 20:00:00|12911.1|12909.6|12911|12909.5|12912.5|12911.2|12910.6|12909.1|72
1721419500000|2024-07-19 20:05:00|12911.1|12909.6|12911.3|12909.8|12912.6|12911.1|12911.1|12909.6|45
1721419800000|2024-07-19 20:10:00|12910.8|12909.3|12911.2|12909.7|12911.6|12910.1|12910.7|12909.2|66
1721420100000|2024-07-19 20:15:00|12911.4|12909.9|12911.2|12909.7|12911.5|12910|12910.7|12909.2|30
1721420400000|2024-07-19 20:20:00|12911.1|12909.6|12911.4|12909.9|12911.4|12909.9|12910.4|12908.9|36
1721420700000|2024-07-19 20:25:00|12911.5|12910|12912.5|12911|12912.8|12911.3|12911.5|12910|44
1721421000000|2024-07-19 20:30:00|12912.6|12911.1|12913|12911.5|12913.1|12911.6|12912.4|12910.9|18
1721421300000|2024-07-19 20:35:00|12913.1|12911.6|12910.8|12909.3|12913.1|12911.6|12910.7|12909.2|52
1721421600000|2024-07-19 20:40:00|12910.7|12909.2|12910.7|12909.2|12911.4|12909.9|12910.4|12908.9|113
1721421900000|2024-07-19 20:45:00|12910.8|12909.3|12911.5|12910|12912.7|12911.2|12909.6|12908.1|152
1721422200000|2024-07-19 20:50:00|12911.6|12910.1|12911.9|12910.4|12912.9|12911.4|12911.1|12909.6|217
1721422500000|2024-07-19 20:55:00|12912.4|12910|12919.7|12907.8|12921.7|12911.4|12912|12907.3|246
1721592000000|2024-07-21 20:00:00|12928.5|12907.5|12929.3|12908.3|12929.3|12908.3|12928.5|12907.5|2
1721592300000|2024-07-21 20:05:00|12929.6|12908.6|12928.9|12907.9|12929.6|12908.6|12928.9|12907.9|5
1721592600000|2024-07-21 20:10:00|12929.3|12908.3|12928.4|12907.4|12930.2|12909.2|12928.4|12907.4|6
1721592900000|2024-07-21 20:15:00|12926.4|12908.5|12931.7|12910.7|12931.7|12910.7|12926.4|12907.9|9
1721593200000|2024-07-21 20:20:00|12931.5|12910.5|12931.3|12910.3|12931.5|12910.5|12931.1|12910.1|4
1721593500000|2024-07-21 20:25:00|12931.2|12910.2|12931.8|12910.8|12931.9|12910.9|12931.2|12910.2|4
1721593800000|2024-07-21 20:30:00|12931.9|12910.9|12933.3|12912.3|12933.3|12912.3|12931.9|12910.9|3
1721594100000|2024-07-21 20:35:00|12931.6|12910.6|12929.8|12908.8|12933.3|12912.3|12929.8|12908.8|4
1721594400000|2024-07-21 20:40:00|12930.8|12909.8|12929.8|12908.8|12930.8|12909.8|12929.8|12908.8|2
1721594700000|2024-07-21 20:45:00|12933.3|12912.3|12930.8|12909.8|12933.3|12912.3|12930.8|12909.8|4
1721595000000|2024-07-21 20:50:00|12929.9|12908.9|12929.9|12908.9|12929.9|12908.9|12929.9|12908.9|1
1721595300000|2024-07-21 20:55:00|12930.3|12908.4|12925.6|12913.7|12931.4|12914.6|12925.6|12908.3|9
1721595600000|2024-07-21 21:00:00|12926.2|12914.3|12925.2|12913.3|12926.2|12914.3|12925|12913.1|7
1721595900000|2024-07-21 21:05:00|12925|12913.1|12923.7|12911.8|12926.7|12914.8|12923|12911.1|54
1721596200000|2024-07-21 21:10:00|12923.6|12911.7|12921.3|12909.4|12923.7|12911.8|12919.8|12907.9|21
1721596500000|2024-07-21 21:15:00|12921.1|12909.2|12919.5|12907.6|12923|12911.1|12917.7|12905.8|52
1721596800000|2024-07-21 21:20:00|12919.6|12907.7|12921|12909.5|12921.2|12909.8|12919.5|12907.6|45
1721597100000|2024-07-21 21:25:00|12919.8|12909.4|12922.5|12910.6|12922.6|12910.7|12919.4|12907.7|49
1721597400000|2024-07-21 21:30:00|12921.4|12909.5|12922.2|12910.7|12924|12912.2|12919.8|12907.9|78
1721597700000|2024-07-21 21:35:00|12922.5|12911|12922.4|12910.5|12929.2|12917.3|12920.7|12908.8|114
1721598000000|2024-07-21 21:40:00|12921.5|12909.6|12921.6|12910.5|12923.2|12911.3|12920.2|12908.5|128
1721598300000|2024-07-21 21:45:00|12921.4|12909.6|12928.9|12917|12930.6|12918.7|12914.9|12907.4|887
1721598600000|2024-07-21 21:50:00|12929.7|12917.8|12924.5|12912.6|12932.6|12920.7|12917.8|12907.3|1515
1721598900000|2024-07-21 21:55:00|12923.9|12912|12924.2|12912.3|12933.3|12921.4|12915.2|12906.1|1206
1721599200000|2024-07-21 22:00:00|12924.5|12912.6|12920|12916.5|12926.4|12918.4|12919.5|12912.3|247
1721599500000|2024-07-21 22:05:00|12919.6|12916.9|12921|12918.8|12921.5|12919.3|12919.5|12916.9|75
1721599800000|2024-07-21 22:10:00|12920.9|12919.1|12921.4|12919.9|12921.4|12919.9|12920.4|12918.7|37
1721600100000|2024-07-21 22:15:00|12921.6|12919.5|12924.3|12922.8|12924.5|12923|12921.3|12919.5|91
1721600400000|2024-07-21 22:20:00|12924.4|12922.9|12926.7|12925.2|12926.9|12925.4|12924.3|12922.8|68
1721600700000|2024-07-21 22:25:00|12926.8|12925.3|12927.6|12926.1|12927.6|12926.1|12926.5|12925|57
1721601000000|2024-07-21 22:30:00|12927.7|12926.2|12928.5|12927|12928.6|12927.1|12927.7|12926.2|50
1721601300000|2024-07-21 22:35:00|12928.8|12927.3|12931.9|12930.4|12931.9|12930.4|12928.5|12927|33
1721601600000|2024-07-21 22:40:00|12932.2|12930.7|12932.5|12931.6|12933|12931.6|12931.7|12930.2|48
1721601900000|2024-07-21 22:45:00|12932.4|12931.5|12933.8|12932.9|12933.8|12932.9|12932.1|12930.6|50
1721602200000|2024-07-21 22:50:00|12933.9|12933|12934.3|12932.8|12934.5|12933.2|12933.4|12932.5|30
1721602500000|2024-07-21 22:55:00|12934.2|12932.7|12934.7|12933.2|12935.2|12933.7|12934.2|12932.7|36
1721602800000|2024-07-21 23:00:00|12934.8|12933.3|12934.7|12933.2|12935.6|12934.1|12933.7|12932.2|139
1721603100000|2024-07-21 23:05:00|12934.8|12933.3|12934.6|12933.1|12934.8|12933.3|12933.9|12932.4|127
1721603400000|2024-07-21 23:10:00|12934.8|12933.3|12935.4|12933.9|12935.7|12934.2|12934.8|12933.3|61
1721603700000|2024-07-21 23:15:00|12935.2|12933.7|12935.1|12934.2|12935.2|12934.2|12934.8|12933.7|29
1721604000000|2024-07-21 23:20:00|12935.2|12934.3|12935.7|12934.2|12935.9|12934.4|12935.1|12934|53
1721604300000|2024-07-21 23:25:00|12935.8|12934.3|12938.6|12937.1|12939|12937.5|12935.8|12934.3|107
1721604600000|2024-07-21 23:30:00|12938.5|12937|12939.3|12938.4|12940.3|12938.8|12938.4|12936.9|45
1721604900000|2024-07-21 23:35:00|12939.6|12938.1|12937.4|12936.5|12939.6|12938.1|12937.3|12936.1|35
1721605200000|2024-07-21 23:40:00|12937.3|12936.4|12937.1|12936.2|12938.2|12937.3|12935.4|12934.5|69
1721605500000|2024-07-21 23:45:00|12937|12936.1|12934.5|12933|12937|12936.1|12934.4|12932.9|87
1721605800000|2024-07-21 23:50:00|12934.6|12933.1|12935.3|12934.4|12935.5|12934.6|12934.1|12932.8|65
1721606100000|2024-07-21 23:55:00|12935.2|12934.3|12933.1|12932.2|12935.3|12934.4|12932.3|12931.4|76
1721606400000|2024-07-22 00:00:00|12933|12932.1|12929.6|12928.7|12934|12933.1|12929.4|12928.5|102
1721606700000|2024-07-22 00:05:00|12929.4|12928.5|12928.5|12927.6|12929.7|12928.8|12926|12924.7|153
1721607000000|2024-07-22 00:10:00|12928.6|12927.7|12931|12930.1|12931.9|12931|12928.3|12927|113
1721607300000|2024-07-22 00:15:00|12931.1|12930.2|12930.7|12929.2|12931.6|12930.2|12929.8|12928.3|112
1721607600000|2024-07-22 00:20:00|12930.6|12929.1|12929.2|12928.3|12930.6|12929.1|12928.3|12927.4|108
1721607900000|2024-07-22 00:25:00|12929.3|12928.4|12929|12927.5|12930.1|12928.9|12928.4|12926.9|99
1721608200000|2024-07-22 00:30:00|12928.9|12927.4|12927.4|12926.5|12929.5|12928|12927.3|12926.4|105
1721608500000|2024-07-22 00:35:00|12927.3|12926.4|12928.5|12927|12928.5|12927|12926.2|12925.3|75
1721608800000|2024-07-22 00:40:00|12928.2|12927.3|12926.2|12925.3|12928.6|12927.3|12925.6|12924.7|47
1721609100000|2024-07-22 00:45:00|12926.3|12925.4|12926.8|12925.3|12927.8|12926.4|12926|12925.1|78
1721609400000|2024-07-22 00:50:00|12926.7|12925.2|12928|12927.1|12928.3|12927.4|12925.6|12924.6|113
1721609700000|2024-07-22 00:55:00|12927.7|12926.8|12929.2|12928.3|12929.4|12928.5|12926.5|12925.6|99
1721610000000|2024-07-22 01:00:00|12929.1|12928.2|12926.3|12925.4|12930.5|12929.6|12926.2|12925.3|83
1721610300000|2024-07-22 01:05:00|12926.9|12926|12924|12922.5|12926.9|12926|12923.8|12922.3|110
1721610600000|2024-07-22 01:10:00|12923.9|12922.4|12924.5|12923|12924.6|12923.1|12923.4|12921.9|156
1721610900000|2024-07-22 01:15:00|12924.4|12922.9|12925.8|12924.3|12926.5|12925|12924|12922.5|88
1721611200000|2024-07-22 01:20:00|12925.7|12924.2|12924.3|12923.4|12925.9|12925|12924|12923.1|70
1721611500000|2024-07-22 01:25:00|12924.2|12923.3|12925|12923.5|12926.6|12925.2|12924|12923.1|79
1721611800000|2024-07-22 01:30:00|12925.4|12923.9|12925.8|12924.3|12926|12924.5|12924.4|12922.9|142
1721612100000|2024-07-22 01:35:00|12926.1|12924.6|12925.3|12924.4|12926.1|12924.6|12925|12923.5|93
1721612400000|2024-07-22 01:40:00|12925.7|12924.2|12925.8|12924.3|12926.8|12925.3|12924.6|12923.1|138
1721612700000|2024-07-22 01:45:00|12925.9|12924.4|12922|12920.5|12926|12924.5|12922|12920.5|185
1721613000000|2024-07-22 01:50:00|12921.7|12920.2|12918.8|12917.3|12921.7|12920.2|12917.8|12916.3|128
1721613300000|2024-07-22 01:55:00|12918.9|12917.4|12916.4|12914.9|12918.9|12917.4|12915.7|12914.2|170
1721613600000|2024-07-22 02:00:00|12916|12914.5|12914|12913.1|12916|12914.5|12913.5|12912.6|144
1721613900000|2024-07-22 02:05:00|12913.8|12912.9|12915.7|12914.2|12915.9|12914.8|12913.8|12912.9|77
1721614200000|2024-07-22 02:10:00|12915.6|12914.1|12916.6|12915.1|12917.2|12915.7|12912.7|12911.7|144
1721614500000|2024-07-22 02:15:00|12916.7|12915.2|12915.6|12914.1|12917.3|12915.8|12914.8|12913.3|177
1721614800000|2024-07-22 02:20:00|12915.7|12914.2|12915.3|12914.4|12916.5|12915|12914.5|12913|100
1721615100000|2024-07-22 02:25:00|12915.5|12914|12916.7|12915.2|12916.9|12915.5|12915.5|12914|79
1721615400000|2024-07-22 02:30:00|12917|12915.5|12918.9|12917.4|12918.9|12917.4|12917|12915.5|86
1721615700000|2024-07-22 02:35:00|12919|12917.5|12919.5|12918.6|12919.6|12918.7|12918.6|12917.5|45
1721616000000|2024-07-22 02:40:00|12919.3|12918.4|12920.1|12918.6|12920.7|12919.2|12919.3|12918.1|104
1721616300000|2024-07-22 02:45:00|12920.2|12918.7|12921.5|12920.6|12922.3|12921.1|12920.2|12918.7|80
1721616600000|2024-07-22 02:50:00|12921.7|12920.8|12922.4|12921.5|12923.3|12921.8|12921.2|12920.3|110
1721616900000|2024-07-22 02:55:00|12922.5|12921.6|12922.4|12921.5|12923.7|12922.2|12922.3|12921.3|72
1721617200000|2024-07-22 03:00:00|12922|12920.5|12924.5|12923.6|12924.5|12923.6|12921.8|12920.3|91
1721617500000|2024-07-22 03:05:00|12924.6|12923.7|12925.5|12924.6|12925.6|12924.7|12923.4|12922.2|55
1721617800000|2024-07-22 03:10:00|12925.4|12924.5|12923.8|12922.3|12925.4|12924.5|12923.5|12922.3|56
1721618100000|2024-07-22 03:15:00|12923.7|12922.2|12924.4|12923.5|12924.5|12923.6|12923.3|12921.9|37
1721618400000|2024-07-22 03:20:00|12924.3|12923.4|12923.7|12922.8|12924.7|12923.5|12923.6|12922.4|82
1721618700000|2024-07-22 03:25:00|12923.8|12922.9|12922.9|12921.4|12923.8|12922.9|12922.7|12921.2|39
1721619000000|2024-07-22 03:30:00|12922.6|12921.7|12922.6|12921.7|12923.2|12922.3|12922.4|12921.5|66
1721619300000|2024-07-22 03:35:00|12922.4|12921.5|12921.1|12920.2|12922.6|12921.7|12920.3|12919.4|65
1721619600000|2024-07-22 03:40:00|12921|12920.1|12921.8|12920.9|12923.1|12921.7|12921|12920.1|58
1721619900000|2024-07-22 03:45:00|12921.6|12920.7|12921.9|12920.4|12922.2|12921.3|12920.6|12919.7|66
1721620200000|2024-07-22 03:50:00|12921.8|12920.3|12922.5|12921.6|12922.9|12921.7|12921.6|12920.3|67
1721620500000|2024-07-22 03:55:00|12922.4|12921.5|12923.2|12922.3|12923.3|12922.4|12921.4|12920.5|69
1721620800000|2024-07-22 04:00:00|12923.3|12922.4|12922.1|12920.6|12924.9|12923.6|12920.8|12919.3|118
1721621100000|2024-07-22 04:05:00|12922|12920.5|12920.7|12919.2|12922|12920.5|12920.4|12919.1|107
1721621400000|2024-07-22 04:10:00|12920.4|12919.5|12921.7|12920.2|12922.4|12920.9|12920.4|12919.1|35
1721621700000|2024-07-22 04:15:00|12921.8|12920.3|12922.6|12921.1|12923.3|12921.8|12921.7|12920.2|28
1721622000000|2024-07-22 04:20:00|12922.5|12921|12922.5|12921|12922.8|12921.3|12921.8|12920.3|40
1721622300000|2024-07-22 04:25:00|12922.4|12920.9|12923.5|12922|12923.7|12922.2|12922.1|12920.6|62
1721622600000|2024-07-22 04:30:00|12923.2|12922.3|12921.4|12920.5|12923.2|12922.3|12921.3|12920.1|62
1721622900000|2024-07-22 04:35:00|12921.5|12920.6|12920.4|12919.5|12921.5|12920.6|12920.2|12919.3|51
1721623200000|2024-07-22 04:40:00|12920.3|12919.4|12921.2|12920.3|12921.3|12920.4|12920|12918.9|59
1721623500000|2024-07-22 04:45:00|12921.3|12920.4|12921|12920.1|12921.3|12920.4|12920.9|12919.6|52
1721623800000|2024-07-22 04:50:00|12921.1|12920.2|12921.9|12921|12922.3|12921.4|12921|12919.6|101
1721624100000|2024-07-22 04:55:00|12921.8|12920.9|12918.2|12917.3|12922.3|12921.2|12918.2|12917.2|84
1721624400000|2024-07-22 05:00:00|12918.5|12917|12916.5|12915|12918.5|12917|12916.5|12915|62
1721624700000|2024-07-22 05:05:00|12916.4|12914.9|12915.8|12914.9|12916.5|12915.6|12915.2|12913.9|79
1721625000000|2024-07-22 05:10:00|12916.1|12915.2|12914.9|12914|12916.6|12915.7|12914.7|12913.8|80
1721625300000|2024-07-22 05:15:00|12914.7|12913.8|12914.5|12913.6|12915.5|12914.6|12914.4|12913.5|44
1721625600000|2024-07-22 05:20:00|12915.1|12913.5|12914.6|12913.1|12915.4|12914.5|12914.1|12912.7|112
1721625900000|2024-07-22 05:25:00|12914.8|12913.3|12915.1|12914.2|12915.5|12914.6|12912.6|12911.1|87
1721626200000|2024-07-22 05:30:00|12915.2|12914.3|12916.2|12914.7|12917.6|12916.1|12914.5|12913.6|70
1721626500000|2024-07-22 05:35:00|12915.8|12914.3|12914.6|12913.7|12915.8|12914.3|12914.1|12913.1|70
1721626800000|2024-07-22 05:40:00|12914.4|12913.5|12913.6|12912.1|12914.5|12913.6|12912.4|12911.5|85
1721627100000|2024-07-22 05:45:00|12913.5|12912|12913.6|12912.7|12914.1|12913.2|12912.4|12911.2|78
1721627400000|2024-07-22 05:50:00|12913.5|12912.6|12914.9|12913.4|12915.9|12914.4|12913.5|12912.6|120
1721627700000|2024-07-22 05:55:00|12915.2|12913.7|12913.7|12912.2|12915.4|12913.9|12912.9|12911.4|90
1721628000000|2024-07-22 06:00:00|12913.4|12912.5|12912.5|12911.6|12914.3|12913.4|12911.1|12910.2|282
1721628300000|2024-07-22 06:05:00|12912.7|12911.8|12915.4|12913.9|12916|12914.8|12912.5|12911.6|267
1721628600000|2024-07-22 06:10:00|12915.3|12913.8|12916.2|12914.7|12918.6|12917.6|12915|12913.5|296
1721628900000|2024-07-22 06:15:00|12916.4|12914.9|12912|12910.5|12917|12915.5|12911.6|12910.1|245
1721629200000|2024-07-22 06:20:00|12912.1|12910.6|12912.4|12911.5|12914|12912.5|12910.5|12909.6|193
1721629500000|2024-07-22 06:25:00|12912.5|12911.6|12913.4|12912.5|12913.6|12912.7|12911|12910.1|187
1721629800000|2024-07-22 06:30:00|12913.3|12912.4|12916.6|12915.1|12917.5|12916.6|12912.7|12911.2|263
1721630100000|2024-07-22 06:35:00|12916.2|12914.7|12917.7|12916.8|12921|12919.5|12915|12913.5|255
1721630400000|2024-07-22 06:40:00|12918.4|12917.5|12920|12919.1|12921.3|12920.3|12918|12916.5|322
1721630700000|2024-07-22 06:45:00|12919.9|12919|12919.2|12917.7|12920.4|12919.5|12917.7|12916.5|342
1721631000000|2024-07-22 06:50:00|12919.1|12917.6|12918.6|12917.7|12919.2|12918.3|12915.7|12914.8|277
1721631300000|2024-07-22 06:55:00|12919.1|12918.2|12918.2|12917.3|12919.1|12918.2|12915.3|12914.4|250
1721631600000|2024-07-22 07:00:00|12918.3|12917.4|12924.5|12923.6|12925.3|12924.4|12918.3|12917.4|335
1721631900000|2024-07-22 07:05:00|12924.8|12923.9|12927.1|12925.6|12927.1|12925.7|12919.8|12918.9|348
1721632200000|2024-07-22 07:10:00|12927|12925.5|12923.3|12922.4|12929.1|12927.6|12923.3|12922.4|307
1721632500000|2024-07-22 07:15:00|12923.2|12922.3|12923.2|12922.3|12925.5|12924.6|12919.7|12918.8|346
1721632800000|2024-07-22 07:20:00|12923.4|12922.5|12927.7|12926.2|12927.9|12926.5|12922.7|12921.8|379
1721633100000|2024-07-22 07:25:00|12927.6|12926.1|12929.8|12928.3|12931|12930.1|12927.5|12926|341
1721633400000|2024-07-22 07:30:00|12929.6|12928.1|12927.8|12926.9|12930|12928.8|12927.1|12925.8|306
1721633700000|2024-07-22 07:35:00|12928.3|12927.4|12928.4|12927.5|12929.5|12928.5|12926.4|12925.3|269
1721634000000|2024-07-22 07:40:00|12928.3|12927.4|12929.2|12928.3|12931.7|12930.8|12926.9|12926|241
1721634300000|2024-07-22 07:45:00|12929.1|12928.2|12928.2|12927.3|12931.6|12930.1|12927.4|12926.3|241
1721634600000|2024-07-22 07:50:00|12927.5|12926.6|12928.1|12927.2|12928.6|12927.7|12926.2|12925.3|216
1721634900000|2024-07-22 07:55:00|12928.2|12927.3|12924.4|12923.5|12928.2|12927.3|12923.7|12922.2|231
1721635200000|2024-07-22 08:00:00|12924.9|12924|12923.5|12922.6|12924.9|12924|12922.3|12921.4|202
1721635500000|2024-07-22 08:05:00|12923.4|12922.5|12925.1|12924.2|12927.5|12926.6|12923.3|12922.4|193
1721635800000|2024-07-22 08:10:00|12925.2|12924.3|12927.1|12925.6|12927.1|12925.9|12923.2|12922.3|170
1721636100000|2024-07-22 08:15:00|12927.3|12925.8|12926.4|12925.5|12928.3|12926.8|12925.6|12924.2|211
1721636400000|2024-07-22 08:20:00|12926.5|12925.6|12924.5|12923.6|12926.5|12925.6|12923.1|12922.2|107
1721636700000|2024-07-22 08:25:00|12924.4|12923.5|12928.3|12926.8|12928.6|12927.1|12923.3|12922.4|133
1721637000000|2024-07-22 08:30:00|12928.4|12926.9|12931.6|12930.1|12932.4|12931|12928|12926.9|163
1721637300000|2024-07-22 08:35:00|12931.7|12930.2|12929.9|12928.4|12932.9|12931.4|12929.1|12927.8|179
1721637600000|2024-07-22 08:40:00|12929.8|12928.3|12929.9|12928.4|12930.6|12929.1|12927.5|12926|204
1721637900000|2024-07-22 08:45:00|12929.8|12928.3|12925.6|12924.1|12929.9|12928.4|12924.4|12922.9|251
1721638200000|2024-07-22 08:50:00|12925.4|12923.9|12927.3|12926.4|12929.1|12928.2|12925.3|12923.8|223
1721638500000|2024-07-22 08:55:00|12927.4|12926.5|12928.2|12927.3|12929.1|12927.8|12926.9|12925.4|158
1721638800000|2024-07-22 09:00:00|12928.3|12927.4|12925.7|12924.8|12929.9|12928.4|12925.7|12924.8|252
1721639100000|2024-07-22 09:05:00|12925.6|12924.7|12931.3|12930.4|12932.5|12931.6|12925.6|12924.7|239
1721639400000|2024-07-22 09:10:00|12931.2|12930.3|12933.5|12932|12933.9|12932.4|12930.9|12930|145
1721639700000|2024-07-22 09:15:00|12933.3|12931.8|12932.5|12931|12933.5|12932|12931.3|12929.8|174
1721640000000|2024-07-22 09:20:00|12932.6|12931.1|12933.7|12932.2|12934.8|12933.3|12931.1|12929.9|199
1721640300000|2024-07-22 09:25:00|12932.8|12931.3|12930|12929.1|12932.8|12931.3|12929.1|12928.2|142
1721640600000|2024-07-22 09:30:00|12930.1|12929.2|12926.7|12925.8|12930.4|12929.2|12926|12925.1|177
1721640900000|2024-07-22 09:35:00|12927|12926.1|12927.7|12926.2|12928.5|12927.6|12926.1|12925.2|157
1721641200000|2024-07-22 09:40:00|12927.9|12926.4|12928.5|12927|12929|12928.1|12927.5|12926|137
1721641500000|2024-07-22 09:45:00|12928.4|12926.9|12933.5|12932|12933.6|12932.1|12928.2|12926.7|125
1721641800000|2024-07-22 09:50:00|12933.4|12931.9|12932.4|12931.5|12933.4|12931.9|12931.2|12930.3|155
1721642100000|2024-07-22 09:55:00|12932.3|12931.4|12931.1|12930.2|12934.8|12933.3|12931|12930.1|144
1721642400000|2024-07-22 10:00:00|12930.5|12929.6|12926.4|12925.5|12930.5|12929.6|12926.3|12925.4|159
1721642700000|2024-07-22 10:05:00|12926.3|12925.4|12929.1|12928.2|12929.3|12928.4|12925.4|12923.9|196
1721643000000|2024-07-22 10:10:00|12928.7|12927.8|12927.4|12926.5|12929.4|12928.3|12926.4|12925.5|134
1721643300000|2024-07-22 10:15:00|12927.3|12926.4|12929.6|12928.1|12930.3|12929.3|12927.3|12926.4|104
1721643600000|2024-07-22 10:20:00|12929.7|12928.2|12931.9|12930.4|12932.9|12931.4|12929.6|12928.1|130
1721643900000|2024-07-22 10:25:00|12931.8|12930.3|12933.1|12931.6|12933.7|12932.4|12931|12929.7|191
1721644200000|2024-07-22 10:30:00|12933.4|12931.9|12934.7|12933.2|12935.7|12934.2|12931|12930.1|144
1721644500000|2024-07-22 10:35:00|12934.8|12933.3|12936.1|12934.6|12940.5|12939|12933.8|12932.3|280
1721644800000|2024-07-22 10:40:00|12936|12934.5|12938.7|12937.2|12938.8|12937.3|12935.7|12934.2|275
1721645100000|2024-07-22 10:45:00|12939|12937.5|12938.6|12937.7|12942|12940.5|12936.7|12935.8|192
1721645400000|2024-07-22 10:50:00|12938.7|12937.8|12938.1|12936.6|12940.1|12939.2|12936.7|12935.8|214
1721645700000|2024-07-22 10:55:00|12938|12936.5|12938.7|12937.8|12939.4|12938.5|12936.4|12935.5|141
1721646000000|2024-07-22 11:00:00|12938.8|12937.9|12937.6|12936.7|12943.1|12941.6|12937.5|12936.6|227
1721646300000|2024-07-22 11:05:00|12937.5|12936.6|12939.1|12938.2|12939.1|12938.2|12936.6|12935.7|129
1721646600000|2024-07-22 11:10:00|12939|12938.1|12936.9|12936|12939.7|12938.8|12935.6|12934.3|104
1721646900000|2024-07-22 11:15:00|12937|12936.1|12937.2|12936.3|12938.4|12937.5|12936.4|12935.5|93
1721647200000|2024-07-22 11:20:00|12936.9|12936|12934.6|12933.7|12936.9|12936|12934.5|12933.6|102
1721647500000|2024-07-22 11:25:00|12934.5|12933.6|12933.6|12932.1|12934.5|12933.6|12933|12931.5|118
1721647800000|2024-07-22 11:30:00|12933.7|12932.2|12936.5|12935|12936.5|12935|12933.6|12932.1|101
1721648100000|2024-07-22 11:35:00|12936.6|12935.1|12934.8|12933.3|12936.9|12935.8|12934.2|12932.7|95
1721648400000|2024-07-22 11:40:00|12934.9|12933.4|12932.6|12931.1|12935.5|12934.3|12932.5|12931|91
1721648700000|2024-07-22 11:45:00|12932.5|12931|12931.2|12929.7|12932.5|12931|12930.7|12929.2|82
1721649000000|2024-07-22 11:50:00|12931.3|12929.8|12927.4|12925.9|12931.6|12930.1|12927.4|12925.9|167
1721649300000|2024-07-22 11:55:00|12927.6|12926.1|12925.3|12924.4|12928.3|12926.8|12924.3|12923.2|164
1721649600000|2024-07-22 12:00:00|12925.4|12924.5|12927.3|12926.4|12927.7|12926.8|12924.5|12923.6|183
1721649900000|2024-07-22 12:05:00|12927.2|12926.3|12928.8|12927.3|12929.7|12928.7|12927.1|12925.9|199
1721650200000|2024-07-22 12:10:00|12928.9|12927.4|12926.5|12925|12929.8|12928.6|12926|12924.5|243
1721650500000|2024-07-22 12:15:00|12926.6|12925.1|12927.7|12926.8|12928.6|12927.2|12926.4|12924.9|214
1721650800000|2024-07-22 12:20:00|12927.6|12926.7|12928.4|12926.9|12930|12928.8|12927.6|12926.4|217
1721651100000|2024-07-22 12:25:00|12928.5|12927|12926.8|12925.3|12929.3|12927.8|12926.4|12925.2|134
1721651400000|2024-07-22 12:30:00|12927|12925.5|12924.6|12923.1|12927.1|12925.6|12922.4|12920.9|243
1721651700000|2024-07-22 12:35:00|12924.5|12923|12921.4|12919.9|12924.8|12923.9|12921.3|12919.8|276
1721652000000|2024-07-22 12:40:00|12921.3|12919.8|12917.4|12915.9|12921.9|12920.4|12917.3|12915.8|289
1721652300000|2024-07-22 12:45:00|12917.2|12915.7|12916.7|12915.8|12917.2|12916.2|12914.4|12913.2|310
1721652600000|2024-07-22 12:50:00|12917|12916.1|12918|12917.1|12919.9|12919|12917|12916.1|136
1721652900000|2024-07-22 12:55:00|12918.1|12917.2|12917|12916.1|12919|12918.1|12914.7|12913.8|175
1721653200000|2024-07-22 13:00:00|12917.8|12916.9|12918.1|12917.2|12919|12918.1|12916.2|12915|184
1721653500000|2024-07-22 13:05:00|12917.7|12916.8|12918.4|12917.5|12919.5|12918.6|12917.3|12916.4|169
1721653800000|2024-07-22 13:10:00|12918.3|12917.4|12916.4|12915.5|12920.3|12919.4|12915.4|12914.5|181
1721654100000|2024-07-22 13:15:00|12916.1|12915.2|12918.4|12917.5|12919.3|12918.3|12916|12915.1|177
1721654400000|2024-07-22 13:20:00|12918.3|12917.4|12916.4|12914.9|12919.8|12918.9|12916.2|12914.7|192
1721654700000|2024-07-22 13:25:00|12916.2|12914.7|12915.6|12914.7|12917.2|12916.2|12914.6|12913.4|207
1721655000000|2024-07-22 13:30:00|12915.7|12914.8|12919.5|12918.6|12919.8|12918.9|12915.4|12914.1|348
1721655300000|2024-07-22 13:35:00|12919.6|12918.7|12918.4|12916.9|12919.6|12918.7|12917|12915.7|189
1721655600000|2024-07-22 13:40:00|12918.5|12917|12917.1|12916.2|12919.9|12919|12916.7|12915.8|208
1721655900000|2024-07-22 13:45:00|12917|12916.1|12915.8|12914.9|12918.1|12917.2|12915|12914.1|197
1721656200000|2024-07-22 13:50:00|12915.5|12914.6|12919.3|12918.4|12919.3|12918.4|12914.3|12913.4|235
1721656500000|2024-07-22 13:55:00|12919.2|12918.3|12918.2|12917.3|12919.5|12918.6|12916.3|12915.4|247
1721656800000|2024-07-22 14:00:00|12918.1|12917.2|12916.8|12915.9|12918.3|12917.4|12915.1|12914.2|299
1721657100000|2024-07-22 14:05:00|12916.9|12916|12915|12914.1|12918.4|12917.5|12914.4|12913.2|300
1721657400000|2024-07-22 14:10:00|12915.2|12914.3|12914.1|12912.6|12916.7|12915.6|12913.4|12911.9|226
1721657700000|2024-07-22 14:15:00|12914.2|12912.7|12910.6|12909.7|12914.2|12912.7|12909.4|12908.5|206
1721658000000|2024-07-22 14:20:00|12910.5|12909.6|12909.2|12908.3|12912.3|12911.4|12908.7|12907.8|235
1721658300000|2024-07-22 14:25:00|12909.3|12908.4|12911.6|12910.7|12912.4|12911.3|12908.1|12907|182
1721658600000|2024-07-22 14:30:00|12911.7|12910.8|12912.1|12911.2|12912.3|12911.3|12909.8|12908.8|181
1721658900000|2024-07-22 14:35:00|12912|12911.1|12913.6|12912.7|12915.2|12914.3|12911.5|12910.6|189
1721659200000|2024-07-22 14:40:00|12913.5|12912.6|12914.2|12913.3|12915.1|12913.9|12912.2|12911.3|156
1721659500000|2024-07-22 14:45:00|12913.6|12912.7|12912.3|12911.4|12915.2|12914.3|12911.4|12910.5|230
1721659800000|2024-07-22 14:50:00|12912.2|12911.3|12913.1|12912.2|12914.2|12913.3|12911.2|12910.3|233
1721660100000|2024-07-22 14:55:00|12913.2|12912.3|12913.1|12912.2|12914.5|12913.6|12911.8|12910.7|192
1721660400000|2024-07-22 15:00:00|12913.2|12912.3|12918.1|12917.2|12918.7|12917.4|12913.2|12912.2|192
1721660700000|2024-07-22 15:05:00|12918.2|12917.3|12913.4|12911.9|12918.2|12917.3|12912.5|12911.6|203
1721661000000|2024-07-22 15:10:00|12913.6|12912.1|12918.1|12917.2|12919.2|12917.7|12913.3|12912|266
1721661300000|2024-07-22 15:15:00|12918.2|12917.3|12918.7|12917.2|12919.1|12918.2|12916.5|12915.6|294
1721661600000|2024-07-22 15:20:00|12918.6|12917.1|12916.2|12915.3|12919|12917.6|12915.5|12914.6|179
1721661900000|2024-07-22 15:25:00|12916.3|12915.4|12915.6|12914.7|12918.6|12917.7|12915.2|12914.3|147
1721662200000|2024-07-22 15:30:00|12915.9|12915|12913.5|12912.6|12916.3|12915.4|12912.2|12911.3|151
1721662500000|2024-07-22 15:35:00|12914|12913.1|12911.5|12910.6|12915.8|12914.9|12911.5|12910.6|200
1721662800000|2024-07-22 15:40:00|12911.4|12910.5|12908.3|12906.8|12911.6|12910.7|12907.7|12906.3|297
1721663100000|2024-07-22 15:45:00|12908|12907.1|12908.3|12907.4|12910.6|12909.7|12907.5|12906.6|203
1721663400000|2024-07-22 15:50:00|12907.5|12906.6|12908.2|12907.3|12909.1|12908.2|12905.9|12905|186
1721663700000|2024-07-22 15:55:00|12907.8|12906.9|12909.1|12907.6|12910.3|12909.4|12907.8|12906.9|140
1721664000000|2024-07-22 16:00:00|12909|12908.1|12907.5|12906|12910|12909.1|12906.3|12905.4|174
1721664300000|2024-07-22 16:05:00|12907.7|12906.2|12909.4|12907.9|12910.4|12909|12907.3|12905.8|178
1721664600000|2024-07-22 16:10:00|12909.3|12907.8|12910.5|12909.6|12910.7|12909.6|12908.2|12907.3|124
1721664900000|2024-07-22 16:15:00|12910.7|12909.8|12914.3|12913.4|12914.9|12914|12910.7|12909.8|183
1721665200000|2024-07-22 16:20:00|12914.2|12913.3|12915|12914.1|12915.6|12914.7|12914|12913.1|150
1721665500000|2024-07-22 16:25:00|12915.1|12914.2|12913.4|12912.5|12915.3|12914.4|12913.2|12912.3|173
1721665800000|2024-07-22 16:30:00|12913.3|12912.4|12912.5|12911.6|12913.9|12913|12911.7|12910.8|180
1721666100000|2024-07-22 16:35:00|12912.8|12911.9|12915.5|12914.6|12916|12915.1|12912.4|12911|140
1721666400000|2024-07-22 16:40:00|12915.4|12914.5|12915.4|12914.5|12916.2|12915.3|12914.3|12913.1|108
1721666700000|2024-07-22 16:45:00|12915.3|12914.4|12915.3|12914.4|12916.3|12915.4|12914.7|12913.8|97
1721667000000|2024-07-22 16:50:00|12915.2|12914.3|12918.1|12917.2|12918.1|12917.2|12915.2|12914.3|95
1721667300000|2024-07-22 16:55:00|12918.3|12917.4|12918.5|12917.6|12919.2|12918.3|12917.5|12916.6|159
1721667600000|2024-07-22 17:00:00|12918.6|12917.7|12922.3|12921.4|12922.3|12921.4|12918.6|12917.7|185
1721667900000|2024-07-22 17:05:00|12922.8|12921.9|12923.4|12922.5|12924.1|12923.2|12922.1|12921.2|135
1721668200000|2024-07-22 17:10:00|12923.3|12922.4|12925.2|12924.3|12925.4|12924.5|12923.1|12922.2|129
1721668500000|2024-07-22 17:15:00|12925.3|12924.4|12923.8|12922.9|12925.6|12924.7|12923.1|12921.7|118
1721668800000|2024-07-22 17:20:00|12923.6|12922.7|12922.3|12921.4|12924|12923.1|12921.7|12920.2|132
1721669100000|2024-07-22 17:25:00|12922.4|12921.5|12921.5|12920.6|12923.7|12922.8|12921.4|12920.5|140
1721669400000|2024-07-22 17:30:00|12921.4|12920.5|12923.2|12922.3|12923.3|12922.4|12921.1|12920.2|100
1721669700000|2024-07-22 17:35:00|12923.3|12922.4|12922.6|12921.7|12923.3|12922.4|12920.4|12919.5|141
1721670000000|2024-07-22 17:40:00|12923.3|12922.4|12924.7|12923.2|12924.7|12923.2|12923.2|12921.7|129
1721670300000|2024-07-22 17:45:00|12924.9|12923.4|12925.8|12924.3|12926.2|12925.3|12924.4|12923.3|94
1721670600000|2024-07-22 17:50:00|12925.7|12924.2|12925.2|12924.3|12926|12924.6|12924.4|12923.5|72
1721670900000|2024-07-22 17:55:00|12925.3|12924.4|12922.5|12921.6|12925.3|12924.4|12922|12921|126
1721671200000|2024-07-22 18:00:00|12923.1|12922.2|12922.3|12921.4|12923.5|12922.6|12922|12921.1|161
1721671500000|2024-07-22 18:05:00|12922.4|12921.5|12921.6|12920.7|12923|12922.1|12920.7|12919.8|118
1721671800000|2024-07-22 18:10:00|12921.5|12920.6|12921.1|12920.2|12922.2|12921.3|12920.5|12919.6|56
1721672100000|2024-07-22 18:15:00|12921|12920.1|12923.3|12922.4|12923.4|12922.5|12920.5|12919.6|90
1721672400000|2024-07-22 18:20:00|12923.2|12922.3|12923.5|12922.6|12924|12923.1|12922.5|12921.6|78
1721672700000|2024-07-22 18:25:00|12923.4|12922.5|12920.3|12919.4|12923.4|12922.5|12920.3|12919.4|84
1721673000000|2024-07-22 18:30:00|12920.4|12919.5|12920.3|12919.4|12921.3|12920.4|12920.3|12919.4|44
1721673300000|2024-07-22 18:35:00|12920.1|12919.2|12920.3|12919.4|12920.7|12919.4|12919.5|12918.4|145
1721673600000|2024-07-22 18:40:00|12920.8|12919.3|12921.1|12920.2|12922|12920.5|12920.1|12919|101
1721673900000|2024-07-22 18:45:00|12920.9|12920|12921.3|12920.4|12921.3|12920.4|12920.2|12919.3|56
1721674200000|2024-07-22 18:50:00|12921.2|12920.3|12924.2|12923.3|12924.4|12923.5|12921.2|12920.3|69
1721674500000|2024-07-22 18:55:00|12924.3|12923.4|12925.3|12924.4|12925.3|12924.4|12924|12923.1|177
1721674800000|2024-07-22 19:00:00|12925.2|12924.3|12923.2|12921.7|12925.2|12924.3|12922.9|12921.6|72
1721675100000|2024-07-22 19:05:00|12923.3|12921.8|12924.4|12922.9|12925.2|12923.8|12923.1|12921.6|113
1721675400000|2024-07-22 19:10:00|12924.3|12922.8|12924.3|12922.8|12925.3|12924.3|12924.2|12922.8|78
1721675700000|2024-07-22 19:15:00|12924.2|12922.7|12924.1|12922.6|12924.8|12923.9|12924|12922.6|94
1721676000000|2024-07-22 19:20:00|12924.2|12922.7|12924.3|12922.8|12924.4|12923.1|12923.9|12922.6|128
1721676300000|2024-07-22 19:25:00|12924.4|12922.9|12924.2|12922.7|12924.4|12922.9|12924.2|12922.7|71
1721676600000|2024-07-22 19:30:00|12923.9|12923|12924.1|12923.2|12924.3|12923.3|12923.9|12922.6|52
1721676900000|2024-07-22 19:35:00|12924.2|12923.3|12927.1|12926.2|12927.1|12926.2|12924|12922.8|78
1721677200000|2024-07-22 19:40:00|12927.3|12925.8|12926.1|12925.2|12927.4|12926.3|12925.2|12924.3|102
1721677500000|2024-07-22 19:45:00|12926.2|12925.3|12926.1|12925.2|12927.2|12926.3|12925.8|12924.7|70
1721677800000|2024-07-22 19:50:00|12925.9|12925|12925.9|12925|12926.3|12925.2|12925.3|12924.4|71
1721678100000|2024-07-22 19:55:00|12925.7|12924.8|12930|12928.5|12930|12929|12925.7|12924.8|113
1721678400000|2024-07-22 20:00:00|12930.1|12928.6|12929.2|12928.3|12930.7|12929.8|12929.2|12928.1|100
1721678700000|2024-07-22 20:05:00|12929.3|12928.4|12930.2|12929.3|12930.2|12929.3|12929.2|12928.2|27
1721679000000|2024-07-22 20:10:00|12930.1|12929.2|12930.8|12929.3|12931|12929.6|12930.1|12929.1|19
1721679300000|2024-07-22 20:15:00|12930.5|12929.6|12929.3|12928.4|12930.5|12929.6|12929.3|12928.2|12
1721679600000|2024-07-22 20:20:00|12929.4|12928.5|12929.7|12928.2|12929.7|12928.5|12929.3|12928.1|16
1721679900000|2024-07-22 20:25:00|12929.4|12928.5|12930.5|12929.6|12931.1|12929.9|12929.3|12928.4|42
1721680200000|2024-07-22 20:30:00|12930.8|12929.3|12930.6|12929.1|12931|12929.7|12930.3|12929.1|18
1721680500000|2024-07-22 20:35:00|12930.3|12929.4|12930.5|12929|12931.1|12929.7|12930.2|12928.7|34
1721680800000|2024-07-22 20:40:00|12930.4|12928.9|12930.3|12928.8|12930.5|12929|12930.2|12928.7|31
1721681100000|2024-07-22 20:45:00|12930.2|12928.7|12930.5|12929|12930.5|12929|12930.2|12928.7|9
1721681400000|2024-07-22 20:50:00|12930.6|12929.1|12932.4|12930.9|12932.5|12931|12930.1|12928.6|30
1721681700000|2024-07-22 20:55:00|12932.9|12930.5|12935.1|12927.6|12936.4|12932.1|12932.8|12927.6|95
1721682000000|2024-07-22 21:00:00|12936.2|12927.2|12938.1|12927.9|12938.1|12928.4|12936.1|12926.4|11
1721682300000|2024-07-22 21:05:00|12938.3|12928.3|12936.2|12924.3|12938.3|12928.3|12935.8|12923.9|62
1721682600000|2024-07-22 21:10:00|12935.9|12924|12937.8|12928.9|12938.8|12928.9|12935.9|12924|63
1721682900000|2024-07-22 21:15:00|12937.4|12928.4|12934.3|12927.1|12938.5|12928.7|12933.5|12924.2|64
1721683200000|2024-07-22 21:20:00|12934.4|12928|12934.7|12927.1|12938.2|12928.4|12934.4|12926.6|48
1721683500000|2024-07-22 21:25:00|12934.8|12927.2|12935|12927.4|12935|12927.8|12934.7|12927.2|24
1721683800000|2024-07-22 21:30:00|12935.3|12926.8|12935.9|12927|12935.9|12927.4|12935.1|12926.8|48
1721684100000|2024-07-22 21:35:00|12935.6|12927.2|12935|12927.3|12935.6|12927.4|12934.5|12926.4|96
1721684400000|2024-07-22 21:40:00|12934.9|12927.4|12933.4|12921.5|12935.4|12927.4|12930.5|12918.6|258
1721684700000|2024-07-22 21:45:00|12933.3|12921.4|12935.5|12928|12935.9|12928.1|12933.1|12921.4|280
1721685000000|2024-07-22 21:50:00|12935.3|12927.9|12934.5|12928.3|12936.3|12930.3|12934.1|12926.6|149
1721685300000|2024-07-22 21:55:00|12934.8|12928.1|12933.6|12928.1|12935|12928.7|12933.4|12926.7|128
1721685600000|2024-07-22 22:00:00|12934.2|12927.9|12934.6|12930.7|12936|12930.7|12933.8|12927.1|134
1721685900000|2024-07-22 22:05:00|12934.1|12931.2|12933.6|12932.1|12934.2|12932.2|12933.6|12930.8|37
1721686200000|2024-07-22 22:10:00|12933.7|12932.2|12933.6|12932.1|12934|12932.5|12933.5|12932|28
1721686500000|2024-07-22 22:15:00|12933.7|12932.2|12933.8|12932.3|12934|12932.5|12933.7|12932.2|13
1721686800000|2024-07-22 22:20:00|12933.9|12932.4|12933.6|12932.1|12934|12932.5|12933.6|12932.1|52
1721687100000|2024-07-22 22:25:00|12933.7|12932.2|12933.6|12932.1|12933.8|12932.3|12933.5|12932|20
1721687400000|2024-07-22 22:30:00|12933.5|12932|12933.7|12932.2|12933.7|12932.2|12933.5|12932|23
1721687700000|2024-07-22 22:35:00|12934.6|12933.1|12935.7|12934.2|12935.7|12934.2|12934.4|12933.1|8
1721688000000|2024-07-22 22:40:00|12935.6|12934.1|12935.7|12934.2|12935.7|12934.2|12935.6|12934.1|6
1721688300000|2024-07-22 22:45:00|12935.6|12934.1|12933.6|12932.1|12935.7|12934.2|12933.6|12932.1|15
1721688600000|2024-07-22 22:50:00|12933.5|12932|12933.6|12932.1|12933.6|12932.1|12933.5|12932|12
1721688900000|2024-07-22 22:55:00|12933.5|12932|12933.7|12932.2|12934|12932.5|12933.4|12931.9|10
1721689200000|2024-07-22 23:00:00|12934|12932.5|12933.2|12931.7|12934|12932.5|12933.2|12931.7|29
1721689500000|2024-07-22 23:05:00|12933.1|12931.6|12932.8|12931.3|12933.4|12931.9|12932.6|12931.1|88
1721689800000|2024-07-22 23:10:00|12932.6|12931.1|12932.3|12931.4|12932.9|12931.4|12932.3|12931|19
1721690100000|2024-07-22 23:15:00|12932.2|12931.3|12933.6|12932.1|12933.6|12932.3|12932.2|12931|24
1721690400000|2024-07-22 23:20:00|12933.3|12932.4|12933.5|12932|12933.6|12932.4|12933.1|12931.9|26
1721690700000|2024-07-22 23:25:00|12933.1|12932.2|12933.3|12932.4|12933.5|12932.4|12933.1|12932|15
1721691000000|2024-07-22 23:30:00|12933.5|12932|12932.4|12930.9|12933.5|12932|12932.4|12930.9|25
1721691300000|2024-07-22 23:35:00|12932.5|12931|12932.6|12931.1|12932.6|12931.4|12932.3|12930.9|34
1721691600000|2024-07-22 23:40:00|12932.5|12931|12932.7|12931.2|12932.9|12931.5|12932.3|12930.9|44
1721691900000|2024-07-22 23:45:00|12932.8|12931.3|12933.5|12932|12934.1|12932.6|12932.7|12931.2|52
1721692200000|2024-07-22 23:50:00|12932.8|12931.3|12932.5|12931|12933.1|12931.6|12932|12930.5|117
1721692500000|2024-07-22 23:55:00|12932.4|12930.9|12931.6|12930.1|12932.6|12931.1|12931.3|12929.8|81
1721692800000|2024-07-23 00:00:00|12931.7|12930.2|12933.1|12932.2|12933.2|12932.2|12931.4|12929.9|127
1721693100000|2024-07-23 00:05:00|12933.2|12932.3|12934.5|12933|12935.5|12934|12933.2|12932.2|106
1721693400000|2024-07-23 00:10:00|12934.4|12932.9|12931.5|12930|12935.1|12933.6|12931.5|12930|111
1721693700000|2024-07-23 00:15:00|12931.6|12930.1|12931.4|12929.9|12933.6|12932.1|12931.4|12929.9|116
1721694000000|2024-07-23 00:20:00|12931.5|12930|12929.6|12928.1|12932.3|12930.8|12928.5|12927|115
1721694300000|2024-07-23 00:25:00|12929.7|12928.2|12928.5|12927|12930.4|12928.9|12928.5|12927|81
1721694600000|2024-07-23 00:30:00|12928.3|12927.4|12928.3|12926.8|12930|12929.1|12928.3|12926.8|67
1721694900000|2024-07-23 00:35:00|12928.5|12927|12929.8|12928.3|12930.5|12929|12928.4|12926.9|105
1721695200000|2024-07-23 00:40:00|12930.2|12928.7|12928.2|12926.7|12930.4|12928.9|12928.1|12926.6|85
1721695500000|2024-07-23 00:45:00|12928.1|12926.6|12927|12925.5|12928.2|12926.7|12926|12924.5|107
1721695800000|2024-07-23 00:50:00|12927.1|12925.6|12926.6|12925.7|12928.4|12926.9|12926.2|12924.7|158
1721696100000|2024-07-23 00:55:00|12926.5|12925.6|12929|12928.1|12930.2|12929.3|12926.5|12925.2|128
1721696400000|2024-07-23 01:00:00|12928.9|12928|12929.1|12928.2|12930.2|12929.3|12928.9|12927.6|138
1721696700000|2024-07-23 01:05:00|12928.8|12927.6|12928.4|12927.5|12928.9|12928|12927|12925.7|102
1721697000000|2024-07-23 01:10:00|12928.7|12927.8|12931.2|12930.3|12931.5|12930.6|12928.1|12927.2|95
1721697300000|2024-07-23 01:15:00|12931.3|12930.4|12933.3|12932.4|12933.8|12932.9|12931.2|12930.3|90
1721697600000|2024-07-23 01:20:00|12933.2|12932.3|12934.1|12933.2|12934.6|12933.3|12932.5|12931.6|88
1721697900000|2024-07-23 01:25:00|12934|12933.1|12933.2|12932.3|12934.2|12933.3|12932.2|12931.3|96
1721698200000|2024-07-23 01:30:00|12933.3|12932.4|12933.7|12932.2|12933.7|12932.5|12932|12930.9|119
1721698500000|2024-07-23 01:35:00|12933.6|12932.1|12932.4|12930.9|12933.7|12932.2|12931.8|12930.3|91
1721698800000|2024-07-23 01:40:00|12932.3|12930.8|12931.3|12930.4|12932.3|12930.8|12930.4|12928.9|82
1721699100000|2024-07-23 01:45:00|12931.6|12930.1|12930.5|12929|12931.8|12930.3|12930|12928.5|110
1721699400000|2024-07-23 01:50:00|12930.2|12929.3|12930.5|12929|12931.3|12929.8|12929.6|12928.1|118
1721699700000|2024-07-23 01:55:00|12930.8|12929.3|12930.6|12929.7|12931.7|12930.2|12929.9|12928.4|109
1721700000000|2024-07-23 02:00:00|12930.5|12929.6|12931.3|12930.4|12932|12931.1|12930.3|12929.4|65
1721700300000|2024-07-23 02:05:00|12931.5|12930.6|12930.2|12928.7|12931.7|12930.7|12930.1|12928.7|64
1721700600000|2024-07-23 02:10:00|12930.3|12928.8|12927|12926.1|12930.3|12928.8|12926.7|12925.8|83
1721700900000|2024-07-23 02:15:00|12927.1|12926.2|12926|12925.1|12927.1|12926.2|12925.2|12924.3|85
1721701200000|2024-07-23 02:20:00|12925.5|12924.6|12928.2|12927.3|12928.2|12927.3|12925.5|12924.6|50
1721701500000|2024-07-23 02:25:00|12928.1|12927.2|12927.1|12926.2|12928.9|12928|12926.4|12925.5|70
1721701800000|2024-07-23 02:30:00|12927.2|12926.3|12928.8|12927.3|12929.1|12927.6|12927.1|12926.2|50
1721702100000|2024-07-23 02:35:00|12928.7|12927.2|12930.1|12928.6|12930.7|12929.2|12928.3|12926.8|91
1721702400000|2024-07-23 02:40:00|12930|12928.5|12930.6|12929.1|12931.7|12930.2|12929.8|12928.3|121
1721702700000|2024-07-23 02:45:00|12930.4|12928.9|12928.8|12927.3|12930.8|12929.3|12928.1|12926.6|78
1721703000000|2024-07-23 02:50:00|12928.6|12927.1|12928.9|12927.4|12928.9|12927.4|12928|12926.5|70
1721703300000|2024-07-23 02:55:00|12928.8|12927.3|12928.8|12927.3|12929.8|12928.3|12928.5|12927|95
1721703600000|2024-07-23 03:00:00|12928.9|12927.4|12929.5|12928.6|12930.1|12929.2|12928.3|12927.4|75
1721703900000|2024-07-23 03:05:00|12929.6|12928.7|12929.5|12928.6|12929.7|12928.8|12929.3|12928.4|49
1721704200000|2024-07-23 03:10:00|12929.6|12928.7|12929.3|12928.4|12930.1|12928.8|12929.1|12928.2|49
1721704500000|2024-07-23 03:15:00|12929.4|12928.5|12929.9|12928.4|12929.9|12928.6|12927.6|12926.7|57
1721704800000|2024-07-23 03:20:00|12930|12929.1|12931.2|12930.3|12931.3|12930.4|12928.9|12928|85
1721705100000|2024-07-23 03:25:00|12931.3|12930.4|12932.1|12931.2|12933.2|12932.3|12931.2|12930.3|107
1721705400000|2024-07-23 03:30:00|12932.3|12930.8|12932.1|12931.2|12932.4|12931.3|12931.5|12930.1|91
1721705700000|2024-07-23 03:35:00|12931.9|12931|12932|12931.1|12933.2|12932.3|12931.9|12931|33
1721706000000|2024-07-23 03:40:00|12931.4|12930.5|12930.4|12928.9|12931.5|12930.6|12930.3|12928.8|83
1721706300000|2024-07-23 03:45:00|12930.3|12928.8|12929.5|12928|12930.5|12929|12929.5|12928|91
1721706600000|2024-07-23 03:50:00|12929.6|12928.1|12931.9|12930.4|12932.5|12931|12929.4|12927.9|143
1721706900000|2024-07-23 03:55:00|12931.8|12930.3|12931.4|12929.9|12932.2|12930.7|12930.7|12929.2|63
1721707200000|2024-07-23 04:00:00|12931.2|12930.3|12932.1|12930.6|12932.9|12931.4|12931.2|12930.3|69
1721707500000|2024-07-23 04:05:00|12931.9|12930.4|12932.6|12931.1|12932.8|12931.3|12931.5|12930.3|60
1721707800000|2024-07-23 04:10:00|12932.5|12931|12932.2|12931.3|12932.5|12931.3|12931.2|12929.9|53
1721708100000|2024-07-23 04:15:00|12932|12931.1|12930.9|12929.4|12932|12931.1|12930.3|12929.1|57
1721708400000|2024-07-23 04:20:00|12931.4|12929.9|12931.8|12930.3|12932|12930.5|12931|12929.5|99
1721708700000|2024-07-23 04:25:00|12931.7|12930.2|12930.6|12929.7|12931.8|12930.6|12930.6|12929.3|59
1721709000000|2024-07-23 04:30:00|12930.5|12929.6|12929.8|12928.3|12930.5|12929.6|12929.1|12928|68
1721709300000|2024-07-23 04:35:00|12929.9|12928.4|12929.8|12928.3|12930.8|12929.3|12929.5|12928|105
1721709600000|2024-07-23 04:40:00|12929.9|12928.4|12931.8|12930.3|12932.6|12931.1|12929.6|12928.1|52
1721709900000|2024-07-23 04:45:00|12931.7|12930.2|12930.3|12929.4|12931.8|12930.3|12930.2|12929.2|58
1721710200000|2024-07-23 04:50:00|12930.2|12929.3|12929.3|12928.4|12930.5|12929.6|12929.2|12928.3|48
1721710500000|2024-07-23 04:55:00|12929.4|12928.5|12928.6|12927.7|12929.5|12928.6|12928.2|12927.3|46
1721710800000|2024-07-23 05:00:00|12929|12927.5|12928|12927.1|12929.6|12928.1|12927.3|12926.3|112
1721711100000|2024-07-23 05:05:00|12927.9|12927|12927|12926.1|12928.9|12927.7|12927|12926.1|97
1721711400000|2024-07-23 05:10:00|12926.9|12926|12926.3|12925.4|12927.2|12926.3|12926.1|12925|85
1721711700000|2024-07-23 05:15:00|12926.6|12925.1|12927.3|12926.4|12927.9|12926.4|12926.5|12925|119
1721712000000|2024-07-23 05:20:00|12927.4|12926.5|12927.8|12926.3|12928.5|12927|12927.2|12926.1|45
1721712300000|2024-07-23 05:25:00|12927.7|12926.2|12928.4|12926.9|12928.5|12927.4|12927.5|12926.2|42
1721712600000|2024-07-23 05:30:00|12928.3|12926.8|12927.6|12926.1|12928.8|12927.6|12927.3|12925.8|56
1721712900000|2024-07-23 05:35:00|12927.5|12926|12926.6|12925.1|12928.6|12927.1|12926.6|12925.1|124
1721713200000|2024-07-23 05:40:00|12926.7|12925.2|12926.2|12924.7|12926.8|12925.3|12926.2|12924.7|105
1721713500000|2024-07-23 05:45:00|12926.4|12924.9|12926.6|12925.1|12927.6|12926.1|12925.8|12924.3|238
1721713800000|2024-07-23 05:50:00|12926.5|12925|12926|12924.5|12927.4|12925.9|12925.9|12924.4|45
1721714100000|2024-07-23 05:55:00|12926.2|12924.7|12927.5|12926|12927.6|12926.1|12926|12924.6|69
1721714400000|2024-07-23 06:00:00|12927.2|12926.3|12924.2|12923.3|12927.6|12926.7|12924.1|12923.1|168
1721714700000|2024-07-23 06:05:00|12924.1|12923.2|12923.3|12922.4|12925.2|12924.3|12923|12922|109
1721715000000|2024-07-23 06:10:00|12923.4|12922.5|12920.2|12919.3|12923.4|12922.5|12919.9|12919|138
1721715300000|2024-07-23 06:15:00|12920.3|12919.4|12920.6|12919.1|12921.1|12919.6|12918.4|12917.5|157
1721715600000|2024-07-23 06:20:00|12920.2|12919.3|12922.9|12921.4|12923.3|12922.1|12920.1|12918.9|150
1721715900000|2024-07-23 06:25:00|12922.8|12921.3|12920.6|12919.1|12922.8|12921.4|12920.4|12919.1|132
1721716200000|2024-07-23 06:30:00|12920.3|12919.4|12915.4|12914.5|12920.3|12919.4|12914.6|12913.1|189
1721716500000|2024-07-23 06:35:00|12915.5|12914.6|12916.3|12915.4|12917.2|12916.3|12913.4|12911.9|233
1721716800000|2024-07-23 06:40:00|12916.5|12915.6|12919.2|12918.3|12919.2|12918.3|12916.4|12915.5|122
1721717100000|2024-07-23 06:45:00|12919.3|12918.4|12917.8|12916.9|12919.8|12918.6|12917.8|12916.4|126
1721717400000|2024-07-23 06:50:00|12917.7|12916.8|12916.5|12915|12919.3|12918.4|12916.2|12914.9|112
1721717700000|2024-07-23 06:55:00|12916.4|12914.9|12918.4|12917.5|12918.4|12917.5|12915.3|12914.4|174
1721718000000|2024-07-23 07:00:00|12918.5|12917.6|12922.8|12921.3|12923|12921.5|12918.4|12917.5|257
1721718300000|2024-07-23 07:05:00|12922.7|12921.2|12925|12923.5|12925|12923.7|12921.8|12920.3|203
1721718600000|2024-07-23 07:10:00|12925.5|12924|12924.8|12923.3|12926.7|12925.6|12923.6|12922.7|217
1721718900000|2024-07-23 07:15:00|12924.4|12923.5|12922|12921.1|12924.7|12923.8|12920.4|12919.5|166
1721719200000|2024-07-23 07:20:00|12921.8|12920.9|12921.5|12920|12922.7|12921.5|12919.4|12918.2|187
1721719500000|2024-07-23 07:25:00|12921.4|12919.9|12915.2|12914.3|12921.4|12919.9|12915.2|12913.7|205
1721719800000|2024-07-23 07:30:00|12915.1|12914.2|12915.9|12915|12916.5|12915.4|12913.3|12912.4|206
1721720100000|2024-07-23 07:35:00|12915.8|12914.9|12913.5|12912|12916.6|12915.7|12913.2|12911.9|128
1721720400000|2024-07-23 07:40:00|12913.4|12911.9|12914|12913.1|12915.4|12914.2|12912|12911.1|222
1721720700000|2024-07-23 07:45:00|12914.1|12913.2|12917.9|12917|12918.6|12917.7|12914|12913.1|193
1721721000000|2024-07-23 07:50:00|12917.8|12916.9|12919.7|12918.8|12920|12919.1|12917.2|12916.3|195
1721721300000|2024-07-23 07:55:00|12919.6|12918.7|12916.7|12915.8|12919.6|12918.7|12914.7|12913.8|122
1721721600000|2024-07-23 08:00:00|12916.6|12915.7|12913.5|12912.6|12919.6|12918.7|12912.4|12911.5|260
1721721900000|2024-07-23 08:05:00|12913.4|12912.5|12911.6|12910.7|12914.2|12913.3|12909.8|12908.9|257
1721722200000|2024-07-23 08:10:00|12911.5|12910.6|12912.2|12911.3|12913.6|12912.2|12910.5|12909.3|208
1721722500000|2024-07-23 08:15:00|12912.3|12911.4|12916.3|12915.4|12917.7|12916.4|12911.1|12909.9|256
1721722800000|2024-07-23 08:20:00|12916|12915.1|12918.8|12917.9|12919.3|12918.4|12915.6|12914.7|211
1721723100000|2024-07-23 08:25:00|12919.1|12918.2|12920.6|12919.7|12922|12920.7|12918.3|12917.4|237
1721723400000|2024-07-23 08:30:00|12920.4|12919.5|12924.4|12923.5|12925.6|12924.7|12920.4|12919.5|185
1721723700000|2024-07-23 08:35:00|12924.5|12923.6|12925.4|12924.5|12925.4|12924.5|12924|12923.1|196
1721724000000|2024-07-23 08:40:00|12925.3|12924.4|12927.3|12926.4|12929.1|12928.2|12925.2|12924.3|138
1721724300000|2024-07-23 08:45:00|12927.1|12926.2|12924.5|12923.6|12927.3|12926.4|12924.4|12923.5|241
1721724600000|2024-07-23 08:50:00|12924.4|12923.5|12924.2|12923.3|12925.2|12924.3|12923|12922.1|170
1721724900000|2024-07-23 08:55:00|12924.1|12923.2|12924|12923.1|12924.6|12923.7|12922|12921.1|135
1721725200000|2024-07-23 09:00:00|12923.9|12923|12921.3|12920.4|12926.2|12925.3|12920.9|12920|204
1721725500000|2024-07-23 09:05:00|12920.9|12920|12921.2|12920.3|12922.2|12921.3|12919.6|12918.1|239
1721725800000|2024-07-23 09:10:00|12921.3|12920.4|12920.1|12919.2|12922.3|12921.4|12919.2|12918.3|177
1721726100000|2024-07-23 09:15:00|12920.2|12919.3|12919.6|12918.1|12921|12920.1|12918|12917.1|160
1721726400000|2024-07-23 09:20:00|12919.5|12918|12921.3|12920.4|12922.4|12921.5|12919.4|12917.9|158
1721726700000|2024-07-23 09:25:00|12921.2|12920.3|12918.6|12917.7|12921.4|12920.5|12917.5|12916.6|109
1721727000000|2024-07-23 09:30:00|12918.9|12918|12918.6|12917.7|12921.5|12920.6|12917.5|12916.6|183
1721727300000|2024-07-23 09:35:00|12918.7|12917.8|12917.4|12916.5|12919.3|12918.4|12916.2|12915.3|121
1721727600000|2024-07-23 09:40:00|12917.5|12916.6|12916.2|12915.3|12918.1|12917.2|12913.6|12912.7|119
1721727900000|2024-07-23 09:45:00|12916.4|12915.5|12916.5|12915|12916.6|12915.5|12913.2|12912.3|179
1721728200000|2024-07-23 09:50:00|12916.6|12915.1|12913.2|12912.3|12917.8|12916.9|12912.9|12912|139
1721728500000|2024-07-23 09:55:00|12913.1|12912.2|12912.1|12911.2|12913.5|12912.6|12911|12910.1|206
1721728800000|2024-07-23 10:00:00|12912|12911.1|12911.2|12910.3|12912.2|12911.3|12910.4|12909.1|130
1721729100000|2024-07-23 10:05:00|12910.9|12910|12905.1|12904.2|12912.4|12911.5|12903.7|12902.8|230
1721729400000|2024-07-23 10:10:00|12905.3|12904.4|12902.9|12901.4|12905.3|12904.4|12902.4|12900.9|222
1721729700000|2024-07-23 10:15:00|12902.8|12901.3|12895.6|12894.1|12902.8|12901.3|12895.4|12893.9|255
1721730000000|2024-07-23 10:20:00|12895.4|12894.5|12893.3|12892.4|12896|12895.1|12891.6|12890.1|289
1721730300000|2024-07-23 10:25:00|12893.4|12892.5|12890|12888.5|12893.4|12892.5|12889.9|12888.4|283
1721730600000|2024-07-23 10:30:00|12889.9|12888.4|12893.1|12891.6|12893.3|12891.8|12888.3|12887.4|213
1721730900000|2024-07-23 10:35:00|12893.2|12891.7|12893.8|12892.3|12894.8|12893.3|12891.6|12890.2|211
1721731200000|2024-07-23 10:40:00|12893.7|12892.2|12892.4|12890.9|12894.3|12892.8|12891.6|12890.1|160
1721731500000|2024-07-23 10:45:00|12892.5|12891|12893.1|12891.6|12893.2|12892|12890.2|12889.3|197
1721731800000|2024-07-23 10:50:00|12893.5|12892|12894.6|12893.7|12895.5|12894|12892.4|12891.4|292
1721732100000|2024-07-23 10:55:00|12894.7|12893.8|12903.1|12902.2|12903.6|12902.7|12894.6|12893.7|323
1721732400000|2024-07-23 11:00:00|12903.6|12902.1|12901.2|12900.3|12904|12902.9|12899.5|12898.3|175
1721732700000|2024-07-23 11:05:00|12901.1|12900.2|12903.5|12902.6|12904.1|12903.2|12900.7|12899.8|135
1721733000000|2024-07-23 11:10:00|12903.6|12902.7|12905.6|12904.7|12907.5|12906.6|12903.5|12902.6|152
1721733300000|2024-07-23 11:15:00|12905.5|12904.6|12908.2|12907.3|12908.2|12907.3|12905.3|12904.4|117
1721733600000|2024-07-23 11:20:00|12908.4|12907.5|12911.6|12910.7|12911.7|12910.8|12908.4|12907.5|189
1721733900000|2024-07-23 11:25:00|12912.1|12911.2|12909.3|12908.4|12912.2|12911.3|12909.3|12908.4|127
1721734200000|2024-07-23 11:30:00|12909.4|12908.5|12906.8|12905.3|12909.6|12908.7|12906.7|12905.2|215
1721734500000|2024-07-23 11:35:00|12906.9|12905.4|12904.4|12903.5|12908.8|12907.3|12903.8|12902.9|214
1721734800000|2024-07-23 11:40:00|12904.5|12903.6|12901.7|12900.2|12904.8|12903.6|12901|12899.5|232
1721735100000|2024-07-23 11:45:00|12901.8|12900.3|12905.4|12903.9|12905.4|12903.9|12901.7|12900.2|142
1721735400000|2024-07-23 11:50:00|12905.2|12903.7|12906.6|12905.7|12907.3|12906.4|12904.8|12903.3|144
1721735700000|2024-07-23 11:55:00|12906.7|12905.8|12912.6|12911.7|12915.2|12914.3|12906.7|12905.8|364
1721736000000|2024-07-23 12:00:00|12912.8|12911.9|12916.1|12914.6|12919|12917.7|12912.7|12911.8|494
1721736300000|2024-07-23 12:05:00|12916.2|12914.7|12917.5|12916.6|12919.2|12918.3|12916|12914.5|302
1721736600000|2024-07-23 12:10:00|12917.6|12916.7|12917.8|12916.3|12920.3|12919.4|12916.6|12915.1|239
1721736900000|2024-07-23 12:15:00|12917.9|12916.4|12915.9|12914.4|12918.5|12917.5|12915.7|12914.4|186
1721737200000|2024-07-23 12:20:00|12916|12914.5|12916|12915.1|12917.1|12916.2|12914.9|12913.7|194
1721737500000|2024-07-23 12:25:00|12915.7|12914.8|12915.8|12914.3|12917.7|12916.6|12914.7|12913.5|199
1721737800000|2024-07-23 12:30:00|12915.9|12914.4|12911.6|12910.1|12916.5|12915|12911.4|12910|301
1721738100000|2024-07-23 12:35:00|12911.5|12910|12909.5|12908.6|12911.6|12910.1|12908.3|12907.1|202
1721738400000|2024-07-23 12:40:00|12909.4|12908.5|12913.9|12912.4|12915.2|12914.3|12908.7|12907.8|141
1721738700000|2024-07-23 12:45:00|12914|12912.5|12910.8|12909.9|12914.1|12912.6|12910.4|12909.5|226
1721739000000|2024-07-23 12:50:00|12910.7|12909.8|12906.7|12905.8|12911.2|12910.3|12905.7|12904.5|202
1721739300000|2024-07-23 12:55:00|12906.6|12905.7|12906.1|12905.2|12906.9|12905.7|12904.7|12903.8|172
1721739600000|2024-07-23 13:00:00|12906.5|12905|12908.2|12907.3|12908.5|12907.6|12904.9|12903.7|220
1721739900000|2024-07-23 13:05:00|12907.9|12907|12910.8|12909.3|12913.9|12912.4|12907.4|12906.5|285
1721740200000|2024-07-23 13:10:00|12910.7|12909.2|12912.8|12911.9|12914.5|12913.6|12910.3|12908.8|248
1721740500000|2024-07-23 13:15:00|12912.7|12911.8|12913.9|12913|12914.1|12913.2|12911.7|12910.4|168
1721740800000|2024-07-23 13:20:00|12914|12913.1|12916.8|12915.9|12917.5|12916.6|12913.8|12912.9|196
1721741100000|2024-07-23 13:25:00|12917|12916.1|12912.4|12911.5|12917.7|12916.7|12910.9|12910|256
1721741400000|2024-07-23 13:30:00|12912.6|12911.7|12908.9|12908|12914.1|12913.2|12908.3|12907.4|231
1721741700000|2024-07-23 13:35:00|12908.8|12907.9|12913.6|12912.1|12913.6|12912.4|12907.3|12906.4|277
1721742000000|2024-07-23 13:40:00|12913.7|12912.2|12912.5|12911|12914.8|12913.3|12911.7|12910.2|277
1721742300000|2024-07-23 13:45:00|12912.4|12910.9|12912.7|12911.8|12913.4|12912.5|12909.5|12908.6|225
1721742600000|2024-07-23 13:50:00|12912.6|12911.7|12909.6|12908.7|12912.8|12911.7|12908.9|12908|367
1721742900000|2024-07-23 13:55:00|12909.4|12908.5|12913.5|12910.9|12913.8|12912.1|12909|12907.5|305
1721743200000|2024-07-23 14:00:00|12913.6|12911|12914.4|12913.5|12917.1|12915.6|12913.1|12911|350
1721743500000|2024-07-23 14:05:00|12914.5|12913.6|12916.2|12915.3|12916.8|12915.9|12913.1|12912.2|252
1721743800000|2024-07-23 14:10:00|12916.1|12915.2|12915.3|12914.4|12917|12916.1|12914.4|12912.9|246
1721744100000|2024-07-23 14:15:00|12915.4|12914.5|12914.4|12912.9|12916.5|12915.4|12914|12912.9|226
1721744400000|2024-07-23 14:20:00|12914.3|12912.8|12911.2|12910.3|12914.5|12913.5|12911|12910.1|214
1721744700000|2024-07-23 14:25:00|12911.1|12910.2|12915.4|12913.9|12916.2|12915.3|12910.1|12909.2|216
1721745000000|2024-07-23 14:30:00|12915.1|12914.2|12917.8|12916.3|12918|12916.6|12914.5|12913.1|255
1721745300000|2024-07-23 14:35:00|12917.7|12916.2|12914.7|12913.8|12918.4|12916.9|12913.5|12912.6|222
1721745600000|2024-07-23 14:40:00|12914.6|12913.7|12916.7|12915.2|12918.1|12917.2|12913.8|12912.9|231
1721745900000|2024-07-23 14:45:00|12916.8|12915.3|12914.6|12913.7|12916.9|12915.5|12913.4|12912.5|259
1721746200000|2024-07-23 14:50:00|12914.5|12913.6|12909.1|12907.6|12914.7|12913.7|12909.1|12907.6|264
1721746500000|2024-07-23 14:55:00|12908.6|12907.7|12908.4|12907.5|12908.9|12908|12907.1|12906.2|295
1721746800000|2024-07-23 15:00:00|12908.3|12907.4|12908.4|12907.5|12911|12910.1|12907.5|12906.6|351
1721747100000|2024-07-23 15:05:00|12908.2|12907.3|12909.3|12908.4|12910.6|12909.7|12907.5|12906.6|184
1721747400000|2024-07-23 15:10:00|12909.4|12908.5|12913.2|12912.3|12914.2|12913.3|12909.2|12908.2|143
1721747700000|2024-07-23 15:15:00|12913.3|12912.4|12914.3|12913.4|12914.6|12913.7|12913|12911.9|127
1721748000000|2024-07-23 15:20:00|12914.4|12913.5|12914.4|12913.5|12915.9|12914.5|12913.4|12911.9|176
1721748300000|2024-07-23 15:25:00|12914.3|12913.4|12911.5|12910.6|12914.8|12913.4|12911.1|12910.2|164
1721748600000|2024-07-23 15:30:00|12911.4|12910.5|12915.2|12914.3|12915.2|12914.3|12911.4|12910.5|183
1721748900000|2024-07-23 15:35:00|12915.1|12914.2|12916.5|12915.6|12917.7|12916.5|12915.1|12914.2|147
1721749200000|2024-07-23 15:40:00|12916.3|12915.4|12916.2|12915.3|12917.2|12916.3|12915.3|12914.4|114
1721749500000|2024-07-23 15:45:00|12916.3|12915.4|12914.2|12913.3|12916.9|12916|12913.6|12912.1|201
1721749800000|2024-07-23 15:50:00|12914.1|12913.2|12913.5|12912.6|12914.4|12913.5|12912.4|12911.5|163
1721750100000|2024-07-23 15:55:00|12913.4|12912.5|12914.5|12913.6|12915.1|12914.2|12911.3|12910.4|181
1721750400000|2024-07-23 16:00:00|12914.6|12913.7|12912.6|12911.7|12914.6|12913.7|12912.5|12911.6|80
1721750700000|2024-07-23 16:05:00|12912.5|12911.6|12911.3|12910.4|12913.2|12912.3|12911.3|12910.4|101
1721751000000|2024-07-23 16:10:00|12911.4|12910.5|12915.3|12914.4|12915.3|12914.4|12910.4|12909.5|142
1721751300000|2024-07-23 16:15:00|12915.4|12914.5|12914.6|12913.7|12917.3|12916.4|12914.4|12913.5|116
1721751600000|2024-07-23 16:20:00|12914.5|12913.6|12911.4|12910.5|12914.6|12913.7|12910.7|12909.8|145
1721751900000|2024-07-23 16:25:00|12911.3|12910.4|12911.6|12910.7|12911.8|12910.9|12910.3|12909.4|123
1721752200000|2024-07-23 16:30:00|12911.5|12910.6|12908.8|12907.9|12911.5|12910.6|12908.8|12907.6|145
1721752500000|2024-07-23 16:35:00|12909.1|12908.2|12910.3|12909.4|12911.1|12910.2|12909.1|12908.2|183
1721752800000|2024-07-23 16:40:00|12910.4|12909.5|12912.2|12911.3|12913.6|12912.7|12910.3|12909.4|155
1721753100000|2024-07-23 16:45:00|12912.1|12911.2|12910.7|12909.8|12913.1|12912.2|12910.5|12909.6|134
1721753400000|2024-07-23 16:50:00|12910.6|12909.7|12910.6|12909.7|12911|12910.1|12909|12908.1|75
1721753700000|2024-07-23 16:55:00|12910.5|12909.6|12910.6|12909.7|12911|12910.1|12909.4|12908.5|189
1721754000000|2024-07-23 17:00:00|12910.5|12909.6|12911.5|12910.6|12913.7|12912.8|12910.2|12909.3|191
1721754300000|2024-07-23 17:05:00|12911.3|12910.4|12912.3|12911.4|12913.5|12912.6|12910.5|12909.6|186
1721754600000|2024-07-23 17:10:00|12912.4|12911.5|12910.4|12909.5|12912.6|12911.7|12909.5|12908.6|165
1721754900000|2024-07-23 17:15:00|12910.5|12909.6|12911.2|12910.3|12911.3|12910.4|12909.8|12908.9|189
1721755200000|2024-07-23 17:20:00|12910.9|12910|12910.5|12909|12912.6|12911.7|12910.5|12909|109
1721755500000|2024-07-23 17:25:00|12910.6|12909.1|12908.9|12907.4|12911.3|12909.8|12908.9|12907.4|127
1721755800000|2024-07-23 17:30:00|12908.2|12907.3|12906.6|12905.7|12908.2|12907.3|12905.8|12904.9|137
1721756100000|2024-07-23 17:35:00|12906.5|12905.6|12907|12906.1|12908.9|12908|12906.4|12905.5|86
1721756400000|2024-07-23 17:40:00|12906.9|12906|12905.4|12904.5|12906.9|12906|12904.6|12903.7|101
1721756700000|2024-07-23 17:45:00|12905.3|12904.4|12905.3|12904.4|12905.8|12904.8|12905.1|12904.2|77
1721757000000|2024-07-23 17:50:00|12905.4|12904.5|12905.6|12904.7|12905.6|12904.7|12904.6|12903.7|90
1721757300000|2024-07-23 17:55:00|12905.5|12904.6|12908|12906.5|12909.2|12907.9|12905.4|12904.5|180
1721757600000|2024-07-23 18:00:00|12908.1|12906.6|12907.5|12906.6|12909.8|12908.3|12906|12905.1|199
1721757900000|2024-07-23 18:05:00|12907.4|12906.5|12906.8|12905.9|12907.4|12906.5|12906.4|12905.5|101
1721758200000|2024-07-23 18:10:00|12906.7|12905.8|12906.8|12905.9|12908.8|12907.9|12906.5|12905.6|80
1721758500000|2024-07-23 18:15:00|12906.7|12905.8|12906.5|12905.6|12908|12907.1|12904.7|12903.6|92
1721758800000|2024-07-23 18:20:00|12906.4|12905.5|12907|12905.5|12907.2|12906.3|12905.8|12904.9|112
1721759100000|2024-07-23 18:25:00|12906.9|12905.4|12906.7|12905.8|12907.3|12906.4|12905.9|12905|126
1721759400000|2024-07-23 18:30:00|12906.6|12905.7|12905.6|12904.7|12907|12905.9|12905.5|12904.6|66
1721759700000|2024-07-23 18:35:00|12905.7|12904.8|12904.8|12903.9|12906.3|12905.4|12904.8|12903.9|63
1721760000000|2024-07-23 18:40:00|12904.7|12903.8|12904.6|12903.7|12905.7|12904.8|12904.5|12903.6|42
1721760300000|2024-07-23 18:45:00|12904.7|12903.8|12905.4|12904.5|12906.3|12905.4|12904.7|12903.8|41
1721760600000|2024-07-23 18:50:00|12905.1|12904.2|12904.5|12903.6|12905.2|12904.3|12903.5|12902.6|64
1721760900000|2024-07-23 18:55:00|12904.6|12903.7|12904.6|12903.7|12904.6|12903.7|12903.2|12902.3|88
1721761200000|2024-07-23 19:00:00|12904.5|12903.6|12902.8|12901.9|12904.6|12903.7|12902.5|12901.6|114
1721761500000|2024-07-23 19:05:00|12903|12902.1|12902.7|12901.8|12904|12903.1|12902.7|12901.8|63
1721761800000|2024-07-23 19:10:00|12902.8|12901.9|12903.1|12902.2|12903.4|12902.5|12902.4|12901.5|73
1721762100000|2024-07-23 19:15:00|12903|12902.1|12902.5|12901.6|12903.1|12902.2|12902.4|12901.5|42
1721762400000|2024-07-23 19:20:00|12902.4|12901.5|12902.4|12901.5|12902.8|12901.8|12902.2|12901.1|59
1721762700000|2024-07-23 19:25:00|12902.5|12901.6|12902.6|12901.7|12903.1|12901.9|12902.3|12901.3|70
1721763000000|2024-07-23 19:30:00|12902.5|12901.6|12901.8|12900.3|12902.5|12901.6|12900.8|12899.9|87
1721763300000|2024-07-23 19:35:00|12901.4|12900.5|12902.7|12901.8|12902.7|12901.8|12900.8|12899.9|79
1721763600000|2024-07-23 19:40:00|12902.6|12901.7|12903.6|12902.7|12903.7|12902.8|12901.4|12900.5|101
1721763900000|2024-07-23 19:45:00|12903.7|12902.8|12903.4|12902.5|12903.7|12902.8|12902.6|12901.7|72
1721764200000|2024-07-23 19:50:00|12902.9|12902|12902.7|12901.8|12903.8|12902.9|12902.5|12901.6|42
1721764500000|2024-07-23 19:55:00|12902.6|12901.7|12903.8|12902.9|12904.4|12903.5|12901.8|12900.9|91
1721764800000|2024-07-23 20:00:00|12904.1|12902.6|12905.8|12904.9|12905.8|12904.9|12903.9|12902.4|86
1721765100000|2024-07-23 20:05:00|12906.2|12905.3|12906.8|12905.3|12906.9|12905.8|12906.2|12905.2|49
1721765400000|2024-07-23 20:10:00|12906.5|12905.6|12905.7|12904.8|12906.7|12905.6|12905.6|12904.3|74
1721765700000|2024-07-23 20:15:00|12905.6|12904.7|12906.8|12905.9|12907.1|12905.9|12905.6|12904.5|34
1721766000000|2024-07-23 20:20:00|12907.2|12905.7|12906.9|12905.4|12907.5|12906.6|12906.7|12905.3|27
1721766300000|2024-07-23 20:25:00|12907|12905.5|12907.5|12906|12907.5|12906|12906.6|12905.2|38
1721766600000|2024-07-23 20:30:00|12907.4|12905.9|12908|12906.5|12908.1|12906.6|12907.4|12905.9|45
1721766900000|2024-07-23 20:35:00|12907.6|12906.7|12907.9|12906.4|12907.9|12906.7|12907.4|12906|9
1721767200000|2024-07-23 20:40:00|12908|12906.5|12907.9|12906.4|12908.1|12906.8|12906.8|12905.3|49
1721767500000|2024-07-23 20:45:00|12907.8|12906.3|12907|12905.5|12907.9|12906.4|12906.6|12905.1|56
1721767800000|2024-07-23 20:50:00|12906.9|12905.4|12908.1|12906.6|12908.2|12906.7|12906.7|12905.4|45
1721768100000|2024-07-23 20:55:00|12908.5|12906.1|12911.3|12904.5|12911.3|12906.2|12908|12904.2|75
1721768400000|2024-07-23 21:00:00|12911.2|12903.8|12917.3|12905.4|12917.3|12905.4|12911.2|12903.8|5
1721768700000|2024-07-23 21:05:00|12916.1|12904.2|12916.8|12904.9|12916.8|12904.9|12916.1|12904.2|17
1721769000000|2024-07-23 21:10:00|12916.9|12905|12917|12905.1|12917|12905.1|12916.2|12904.3|23
1721769300000|2024-07-23 21:15:00|12917.1|12905.2|12917|12905.1|12917.6|12905.7|12916.9|12905|7
1721769600000|2024-07-23 21:20:00|12917.1|12905.2|12916.5|12906.2|12917.6|12906.5|12915.7|12905.2|53
1721769900000|2024-07-23 21:25:00|12916.4|12904.5|12912.1|12904.3|12916.7|12905.2|12912|12903.5|57
1721770200000|2024-07-23 21:30:00|12912.5|12904.1|12910|12904|12912.8|12904.4|12909.3|12903.7|43
1721770500000|2024-07-23 21:35:00|12911.9|12904.6|12914.4|12903.2|12914.5|12905|12911.1|12903.1|36
1721770800000|2024-07-23 21:40:00|12914.5|12903.3|12913|12904.4|12914.6|12904.4|12912.7|12903|32
1721771100000|2024-07-23 21:45:00|12912.5|12904.5|12912.1|12904.7|12912.9|12905.9|12911.8|12904|35
1721771400000|2024-07-23 21:50:00|12911.9|12905|12911.9|12905.1|12912|12905.1|12911.9|12905|17
1721771700000|2024-07-23 21:55:00|12912|12905.2|12911.7|12905.7|12912|12905.7|12911.7|12905|13
1721772000000|2024-07-23 22:00:00|12912.3|12904.8|12909.5|12904.3|12912.5|12905.1|12907.4|12902.7|119
1721772300000|2024-07-23 22:05:00|12909.1|12904.7|12909.1|12906.2|12909.5|12906.4|12907.3|12904.7|112
1721772600000|2024-07-23 22:10:00|12909|12906|12906.3|12903.8|12909.8|12906.3|12905.6|12903.7|116
1721772900000|2024-07-23 22:15:00|12906|12904.2|12905.3|12903.8|12906.3|12904.2|12905.3|12903.3|69
1721773200000|2024-07-23 22:20:00|12905.7|12903.6|12905.5|12904|12905.9|12904.1|12905.3|12903.5|60
1721773500000|2024-07-23 22:25:00|12905.4|12903.9|12907|12904.4|12907.1|12904.5|12905.3|12903.6|55
1721773800000|2024-07-23 22:30:00|12906.9|12904.5|12904.9|12903.4|12907|12904.5|12904.7|12903.1|87
1721774100000|2024-07-23 22:35:00|12904.8|12903.3|12904.9|12903.4|12905|12903.5|12904.5|12903|54
1721774400000|2024-07-23 22:40:00|12905.3|12903.8|12905.6|12904.1|12905.8|12904.3|12905.3|12903.8|40
1721774700000|2024-07-23 22:45:00|12905.5|12904|12905.5|12904|12905.7|12904.2|12905.4|12903.9|44
1721775000000|2024-07-23 22:50:00|12905.4|12903.9|12905.5|12904|12905.6|12904.1|12905.4|12903.9|48
1721775300000|2024-07-23 22:55:00|12905.4|12903.9|12905|12903.5|12905.6|12904.1|12904.9|12903.4|28
1721775600000|2024-07-23 23:00:00|12905.1|12903.6|12903.8|12902.3|12905.2|12903.8|12903.7|12902.2|60
1721775900000|2024-07-23 23:05:00|12903.7|12902.2|12903.5|12902|12904|12902.5|12903.5|12902|27
1721776200000|2024-07-23 23:10:00|12903.6|12902.1|12903.6|12902.1|12904|12902.5|12902.6|12901.1|27
1721776500000|2024-07-23 23:15:00|12903.7|12902.2|12903.6|12902.1|12904.1|12902.6|12903.5|12902|28
1721776800000|2024-07-23 23:20:00|12903.7|12902.2|12902.5|12901|12903.7|12902.2|12902.4|12900.9|46
1721777100000|2024-07-23 23:25:00|12902.6|12901.1|12902.6|12901.1|12902.7|12901.2|12902.4|12900.9|37
1721777400000|2024-07-23 23:30:00|12902.7|12901.2|12902.7|12901.2|12902.8|12901.3|12902.5|12901|37
1721777700000|2024-07-23 23:35:00|12902.8|12901.3|12902.5|12901|12902.9|12901.4|12902.4|12900.9|42
1721778000000|2024-07-23 23:40:00|12902.6|12901.1|12903.6|12902.1|12903.8|12902.3|12902.5|12901|40
1721778300000|2024-07-23 23:45:00|12903.8|12902.3|12903.7|12902.2|12903.8|12902.3|12902.8|12901.3|39
1721778600000|2024-07-23 23:50:00|12903.5|12902|12902.5|12901|12903.8|12902.3|12901.6|12900.1|64
1721778900000|2024-07-23 23:55:00|12902.4|12900.9|12901.8|12900.3|12902.6|12901.1|12900.8|12899.3|101
1721779200000|2024-07-24 00:00:00|12901.7|12900.2|12900.4|12899.5|12902.4|12901.2|12900.4|12899.2|131
1721779500000|2024-07-24 00:05:00|12900.3|12899.4|12900.4|12899.5|12900.7|12899.5|12899.5|12898|72
1721779800000|2024-07-24 00:10:00|12900.3|12899.4|12899.7|12898.8|12901|12900|12899.5|12898.6|53
1721780100000|2024-07-24 00:15:00|12899.6|12898.7|12899.7|12898.2|12900.6|12899.7|12899.5|12898|102
1721780400000|2024-07-24 00:20:00|12899.8|12898.3|12899.7|12898.8|12900|12898.9|12898.5|12897.2|97
1721780700000|2024-07-24 00:25:00|12899.5|12898.6|12899.8|12898.3|12899.8|12898.7|12897.5|12896|107
1721781000000|2024-07-24 00:30:00|12899.7|12898.2|12896.8|12895.3|12899.8|12898.3|12896.6|12895.1|90
1721781300000|2024-07-24 00:35:00|12896.7|12895.2|12897.2|12895.7|12897.7|12896.2|12896.6|12895.1|88
1721781600000|2024-07-24 00:40:00|12897|12895.5|12898.5|12897|12898.5|12897|12896.8|12895.3|87
1721781900000|2024-07-24 00:45:00|12898.6|12897.1|12898|12896.5|12898.8|12897.3|12897.5|12896|65
1721782200000|2024-07-24 00:50:00|12898.2|12896.7|12897.7|12896.2|12898.6|12897.1|12897|12895.5|72
1721782500000|2024-07-24 00:55:00|12897.6|12896.1|12897.8|12896.3|12898.6|12897.1|12897.4|12895.9|131
1721782800000|2024-07-24 01:00:00|12897.7|12896.2|12899.6|12898.1|12899.8|12898.3|12896.9|12895.4|63
1721783100000|2024-07-24 01:05:00|12899.7|12898.2|12898.5|12897|12900.8|12899.3|12898.4|12896.9|113
1721783400000|2024-07-24 01:10:00|12898.4|12896.9|12897.7|12896.2|12899.8|12898.3|12897.7|12896.2|257
1721783700000|2024-07-24 01:15:00|12897.6|12896.1|12897.5|12896|12897.8|12896.9|12895.8|12894.3|216
1721784000000|2024-07-24 01:20:00|12897.4|12895.9|12897.5|12896|12898.5|12897|12897|12895.5|92
1721784300000|2024-07-24 01:25:00|12897.6|12896.1|12895.5|12894.6|12897.8|12896.4|12894.9|12893.4|131
1721784600000|2024-07-24 01:30:00|12895.6|12894.7|12896.6|12895.1|12896.6|12895.7|12895.4|12894.1|109
1721784900000|2024-07-24 01:35:00|12896.5|12895|12897.6|12896.1|12897.7|12896.3|12896.2|12894.9|68
1721785200000|2024-07-24 01:40:00|12897.5|12896|12897.3|12895.8|12898|12896.5|12895.5|12894|104
1721785500000|2024-07-24 01:45:00|12897.5|12896|12897.9|12896.4|12898.2|12896.7|12896.4|12894.9|108
1721785800000|2024-07-24 01:50:00|12898|12896.5|12897.8|12896.3|12900|12898.5|12897.7|12896.2|89
1721786100000|2024-07-24 01:55:00|12897.7|12896.2|12896.3|12895.4|12898.5|12897|12895.4|12894.5|70
1721786400000|2024-07-24 02:00:00|12896.2|12895.3|12894.5|12893.6|12896.2|12895.3|12894.2|12893.3|94
1721786700000|2024-07-24 02:05:00|12894.6|12893.7|12895.3|12894.4|12895.4|12894.5|12894.3|12893.4|73
1721787000000|2024-07-24 02:10:00|12895.4|12894.5|12894.3|12893.4|12895.6|12894.7|12894|12892.5|72
1721787300000|2024-07-24 02:15:00|12894.5|12893.6|12894.3|12893.4|12894.6|12893.6|12893.7|12892.6|70
1721787600000|2024-07-24 02:20:00|12894.4|12893.5|12894.2|12893.3|12894.5|12893.6|12893.5|12892.6|35
1721787900000|2024-07-24 02:25:00|12894.3|12893.4|12891.7|12890.2|12894.3|12893.4|12891.5|12890.2|55
1721788200000|2024-07-24 02:30:00|12891.8|12890.3|12892.3|12891.4|12892.4|12891.5|12891.3|12890.1|85
1721788500000|2024-07-24 02:35:00|12892.4|12891.5|12891.2|12890.3|12892.6|12891.7|12890.7|12889.8|55
1721788800000|2024-07-24 02:40:00|12891.3|12890.4|12889.7|12888.2|12891.6|12890.4|12889.5|12888|94
1721789100000|2024-07-24 02:45:00|12889.6|12888.1|12889.2|12887.7|12889.9|12888.8|12889.1|12887.6|45
1721789400000|2024-07-24 02:50:00|12889.4|12887.9|12890.6|12889.7|12890.9|12890|12888.8|12887.4|107
1721789700000|2024-07-24 02:55:00|12890.7|12889.8|12890.2|12889.3|12891.5|12890.6|12890.2|12889.3|39
1721790000000|2024-07-24 03:00:00|12890.1|12889.2|12891.2|12890.3|12891.3|12890.4|12889.4|12888.5|113
1721790300000|2024-07-24 03:05:00|12891|12890.1|12889.7|12888.8|12891.2|12890.3|12889.3|12888.4|88
1721790600000|2024-07-24 03:10:00|12889.5|12888.6|12890.4|12888.9|12890.7|12889.5|12889.5|12888.2|68
1721790900000|2024-07-24 03:15:00|12890.5|12889|12890.2|12889.3|12891.5|12890|12889.8|12888.9|69
1721791200000|2024-07-24 03:20:00|12890.1|12889.2|12887.7|12886.2|12890.1|12889.2|12887.6|12886.1|93
1721791500000|2024-07-24 03:25:00|12887.6|12886.1|12889.6|12888.7|12890.4|12889.5|12887.6|12886.1|62
1721791800000|2024-07-24 03:30:00|12889.7|12888.8|12890.6|12889.7|12890.7|12889.8|12888.6|12887.4|73
1721792100000|2024-07-24 03:35:00|12890.9|12889.4|12890.8|12889.3|12891.6|12890.1|12890.7|12889.2|58
1721792400000|2024-07-24 03:40:00|12890.9|12889.4|12890.3|12888.8|12890.9|12889.4|12890.3|12888.8|40
1721792700000|2024-07-24 03:45:00|12890.4|12888.9|12889.8|12888.9|12890.8|12889.5|12889.6|12888.1|82
1721793000000|2024-07-24 03:50:00|12889.7|12888.8|12890.2|12889.3|12890.2|12889.3|12889.4|12888.5|40
1721793300000|2024-07-24 03:55:00|12890.4|12889.5|12889.9|12888.4|12890.6|12889.7|12889.4|12888.1|67
1721793600000|2024-07-24 04:00:00|12889.8|12888.3|12890.7|12889.2|12890.8|12889.6|12889.3|12888.1|105
1721793900000|2024-07-24 04:05:00|12890.6|12889.1|12889.8|12888.3|12890.7|12889.2|12889.6|12888.1|63
1721794200000|2024-07-24 04:10:00|12889.9|12888.4|12890.4|12888.9|12890.7|12889.4|12888.7|12887.2|116
1721794500000|2024-07-24 04:15:00|12890.5|12889|12888|12886.5|12890.8|12889.3|12887.8|12886.3|132
1721794800000|2024-07-24 04:20:00|12888.1|12886.6|12886.5|12885.6|12888.5|12887|12884.5|12883.6|115
1721795100000|2024-07-24 04:25:00|12886.6|12885.7|12888.1|12886.6|12888.8|12887.3|12886.6|12885.7|60
1721795400000|2024-07-24 04:30:00|12888|12886.5|12887.4|12886.5|12888.7|12887.7|12887.3|12886.4|95
1721795700000|2024-07-24 04:35:00|12886.7|12885.8|12886.6|12885.7|12887.3|12886.4|12885.7|12884.8|63
1721796000000|2024-07-24 04:40:00|12886.7|12885.8|12886.9|12886|12888.2|12887.3|12886.5|12885.6|67
1721796300000|2024-07-24 04:45:00|12887.4|12886.5|12888.2|12887.3|12888.3|12887.4|12886.8|12885.9|77
1721796600000|2024-07-24 04:50:00|12888.3|12887.4|12888.2|12886.7|12888.6|12887.4|12887.5|12886.2|98
1721796900000|2024-07-24 04:55:00|12888.3|12886.8|12888.1|12886.6|12889.6|12888.1|12887.8|12886.3|188
1721797200000|2024-07-24 05:00:00|12888.5|12887|12889.2|12887.7|12889.5|12888|12888.2|12886.7|88
1721797500000|2024-07-24 05:05:00|12889.1|12887.6|12891|12889.5|12892.6|12891.1|12889|12887.5|119
1721797800000|2024-07-24 05:10:00|12890.9|12889.4|12890|12888.5|12892.1|12890.6|12889.9|12888.4|129
1721798100000|2024-07-24 05:15:00|12890.1|12888.6|12890.3|12888.8|12890.9|12889.4|12889.5|12888.3|81
1721798400000|2024-07-24 05:20:00|12890.2|12888.7|12890.4|12889.5|12891.9|12890.4|12889.7|12888.5|174
1721798700000|2024-07-24 05:25:00|12890.1|12889.2|12893.1|12891.6|12893.2|12891.7|12890.1|12889.2|66
1721799000000|2024-07-24 05:30:00|12893|12891.5|12892.7|12891.2|12893.2|12891.7|12892|12890.5|115
1721799300000|2024-07-24 05:35:00|12892.8|12891.3|12895.1|12893.6|12895.7|12894.2|12892.8|12891.3|154
1721799600000|2024-07-24 05:40:00|12895.2|12893.7|12894.7|12893.8|12895.5|12894.3|12894.4|12893.2|90
1721799900000|2024-07-24 05:45:00|12894.6|12893.7|12895.5|12894|12896.1|12894.6|12894.5|12893.5|91
1721800200000|2024-07-24 05:50:00|12895.4|12893.9|12894.2|12892.7|12895.9|12894.4|12893.8|12892.5|114
1721800500000|2024-07-24 05:55:00|12894.7|12893.2|12895.7|12894.8|12896.3|12894.9|12894.7|12893.2|122
1721800800000|2024-07-24 06:00:00|12895.2|12893.7|12893.2|12891.7|12896.2|12894.9|12892.5|12891.3|204
1721801100000|2024-07-24 06:05:00|12893|12891.5|12892.4|12891.5|12893.3|12892.3|12891.5|12890.3|154
1721801400000|2024-07-24 06:10:00|12892.6|12891.7|12892.6|12891.7|12894.3|12892.8|12891.6|12890.7|221
1721801700000|2024-07-24 06:15:00|12892.7|12891.8|12891.7|12890.2|12893.4|12892.3|12891.1|12889.7|207
1721802000000|2024-07-24 06:20:00|12891.8|12890.3|12889.4|12888.5|12891.8|12890.3|12888.3|12886.8|210
1721802300000|2024-07-24 06:25:00|12888.8|12887.9|12886|12885.1|12888.8|12887.9|12885.5|12884.6|175
1721802600000|2024-07-24 06:30:00|12885.8|12884.9|12884.7|12883.8|12885.9|12885|12883.8|12882.9|111
1721802900000|2024-07-24 06:35:00|12884.6|12883.7|12884.6|12883.7|12884.9|12883.9|12883.7|12882.3|161
1721803200000|2024-07-24 06:40:00|12884.7|12883.8|12884.6|12883.7|12885.3|12883.9|12883.8|12882.6|169
1721803500000|2024-07-24 06:45:00|12884.5|12883.6|12887.8|12886.3|12887.8|12886.5|12883.8|12882.9|138
1721803800000|2024-07-24 06:50:00|12887.3|12885.8|12885.6|12884.7|12887.3|12885.8|12882.7|12881.8|199
1721804100000|2024-07-24 06:55:00|12885.5|12884.6|12887|12886.1|12887.3|12886.4|12884.3|12883.4|129
1721804400000|2024-07-24 07:00:00|12887.1|12886.2|12892.2|12890.7|12893.9|12893|12886.6|12885.7|289
1721804700000|2024-07-24 07:05:00|12892.4|12890.9|12892.7|12891.2|12894.5|12893.3|12891.9|12890.7|200
1721805000000|2024-07-24 07:10:00|12892.8|12891.3|12898.1|12896.6|12899.4|12898.5|12892.8|12891.3|200
1721805300000|2024-07-24 07:15:00|12899.7|12897.6|12900.9|12899.4|12902.6|12901.2|12895.9|12894.4|508
1721805600000|2024-07-24 07:20:00|12900.8|12899.3|12899.7|12898.2|12902.2|12901.3|12899.2|12897.7|351
1721805900000|2024-07-24 07:25:00|12899.8|12898.3|12895.5|12894|12899.8|12898.3|12894.6|12893.7|198
1721806200000|2024-07-24 07:30:00|12894.6|12893.1|12889.2|12887.7|12894.6|12893.1|12886.8|12885.9|439
1721806500000|2024-07-24 07:35:00|12889.1|12887.6|12889.6|12888.7|12890.8|12889.9|12887.8|12886.6|247
1721806800000|2024-07-24 07:40:00|12889.5|12888.6|12893.7|12892.8|12893.8|12892.9|12888.3|12887.3|162
1721807100000|2024-07-24 07:45:00|12893.4|12892.5|12894.7|12893.8|12896.8|12895.9|12892.8|12891.9|214
1721807400000|2024-07-24 07:50:00|12894.6|12893.7|12887.7|12886.8|12894.6|12893.7|12887.7|12886.8|158
1721807700000|2024-07-24 07:55:00|12887.6|12886.7|12887.3|12886.4|12887.8|12886.9|12885.7|12884.4|159
1721808000000|2024-07-24 08:00:00|12887.2|12886.3|12882.5|12881.6|12889.4|12888.5|12881.9|12881|241
1721808300000|2024-07-24 08:05:00|12882.6|12881.7|12883.9|12882.4|12883.9|12882.4|12880.7|12879.8|230
1721808600000|2024-07-24 08:10:00|12883.8|12882.3|12885.3|12884.4|12887.5|12886.6|12882.3|12881.4|221
1721808900000|2024-07-24 08:15:00|12885.4|12884.5|12881.1|12879.6|12885.8|12884.9|12880.7|12879.6|184
1721809200000|2024-07-24 08:20:00|12881.4|12879.9|12878.8|12877.9|12881.6|12880.7|12878.3|12876.8|282
1721809500000|2024-07-24 08:25:00|12879.1|12878.2|12885.9|12879.6|12885.9|12880.6|12878.4|12877.5|353
1721809800000|2024-07-24 08:30:00|12889.6|12882.2|12890.1|12889.2|12892|12890.5|12885.6|12879.2|466
1721810100000|2024-07-24 08:35:00|12889.9|12889|12893.7|12892.8|12894.8|12893.9|12889.1|12888.2|265
1721810400000|2024-07-24 08:40:00|12893.6|12892.7|12893.8|12892.3|12896.2|12895.3|12893|12892.1|182
1721810700000|2024-07-24 08:45:00|12893.7|12892.2|12895.5|12894.6|12896.3|12895.4|12890.8|12889.4|285
1721811000000|2024-07-24 08:50:00|12895.6|12894.7|12898.6|12897.7|12900.8|12899.6|12895.5|12894.5|237
1721811300000|2024-07-24 08:55:00|12898.5|12897.6|12897.2|12896.3|12898.7|12897.8|12896.4|12895.5|183
1721811600000|2024-07-24 09:00:00|12897.4|12896.5|12898.1|12897.2|12898.6|12897.4|12895.3|12894.4|162
1721811900000|2024-07-24 09:05:00|12898|12897.1|12898.8|12897.9|12899.6|12898.7|12897.6|12896.5|163
1721812200000|2024-07-24 09:10:00|12898.9|12898|12895.8|12894.3|12899.4|12898.5|12895.4|12894.2|158
1721812500000|2024-07-24 09:15:00|12895.7|12894.2|12892.1|12890.6|12896.5|12895|12892|12890.6|227
1721812800000|2024-07-24 09:20:00|12892|12890.5|12891.4|12890.5|12892|12890.5|12889.4|12887.9|184
1721813100000|2024-07-24 09:25:00|12891.3|12890.4|12892.9|12891.4|12893|12891.5|12890.3|12888.8|127
1721813400000|2024-07-24 09:30:00|12892.8|12891.3|12893.2|12892.3|12893.7|12892.4|12890.8|12889.7|164
1721813700000|2024-07-24 09:35:00|12893.3|12892.4|12894.9|12894|12895.2|12894.3|12892.3|12891.4|164
1721814000000|2024-07-24 09:40:00|12894.8|12893.9|12894.4|12893.5|12897.7|12896.5|12894.3|12893.4|324
1721814300000|2024-07-24 09:45:00|12894.5|12893.6|12903|12901.5|12903.7|12902.2|12894.5|12893.6|311
1721814600000|2024-07-24 09:50:00|12903.6|12902.1|12906.4|12905.5|12907.2|12905.7|12903.4|12902|279
1721814900000|2024-07-24 09:55:00|12906.5|12905.6|12910|12908.5|12910.1|12908.6|12905.6|12904.3|274
1721815200000|2024-07-24 10:00:00|12909.6|12908.7|12909.6|12908.7|12910.3|12909.4|12907.8|12906.9|219
1721815500000|2024-07-24 10:05:00|12909.5|12908.6|12904.8|12903.9|12909.6|12908.7|12904.4|12903|123
1721815800000|2024-07-24 10:10:00|12905.3|12904.4|12904.4|12903.5|12906.5|12905.6|12903.6|12902.6|114
1721816100000|2024-07-24 10:15:00|12904.5|12903.6|12903.3|12902.4|12904.7|12903.8|12901.7|12900.8|103
1721816400000|2024-07-24 10:20:00|12902.8|12901.9|12904.6|12903.7|12906.1|12905.2|12901.4|12900.5|105
1721816700000|2024-07-24 10:25:00|12904.8|12903.9|12906.3|12905.4|12906.4|12905.5|12903.7|12902.8|114
1721817000000|2024-07-24 10:30:00|12906.4|12905.5|12905.6|12904.7|12909|12907.9|12905.6|12904.7|132
1721817300000|2024-07-24 10:35:00|12905.5|12904.6|12906|12905.1|12907.2|12905.7|12904.6|12903.7|180
1721817600000|2024-07-24 10:40:00|12905.9|12905|12907.5|12906|12907.7|12906.3|12905.8|12904.5|163
1721817900000|2024-07-24 10:45:00|12906.4|12905.5|12908.4|12907.5|12910|12908.6|12905.8|12904.6|156
1721818200000|2024-07-24 10:50:00|12908.5|12907.6|12908.9|12907.4|12909.7|12908.4|12907.7|12906.5|162
1721818500000|2024-07-24 10:55:00|12909|12907.5|12907.6|12906.7|12909.1|12907.8|12907.1|12906.2|119
1721818800000|2024-07-24 11:00:00|12907.4|12906.5|12904.6|12903.7|12907.4|12906.5|12903.5|12902.6|131
1721819100000|2024-07-24 11:05:00|12904.7|12903.8|12905.1|12903.6|12905.3|12904.4|12900.8|12899.3|195
1721819400000|2024-07-24 11:10:00|12905.2|12903.7|12907.8|12906.3|12907.9|12906.4|12904.9|12903.4|184
1721819700000|2024-07-24 11:15:00|12907.7|12906.2|12907.8|12906.3|12908.7|12907.5|12906.8|12905.4|188
1721820000000|2024-07-24 11:20:00|12907.7|12906.2|12906.7|12905.2|12908.1|12906.7|12906.7|12905.2|155
1721820300000|2024-07-24 11:25:00|12906.8|12905.3|12908.1|12906.6|12908.9|12907.4|12905.8|12904.9|128
1721820600000|2024-07-24 11:30:00|12908.2|12906.7|12907.1|12906.2|12908.9|12907.4|12906.5|12905.3|230
1721820900000|2024-07-24 11:35:00|12906.8|12905.9|12907.8|12906.9|12909|12907.5|12906.6|12905.6|167
1721821200000|2024-07-24 11:40:00|12907.9|12907|12912.3|12910.8|12912.8|12911.3|12907.7|12906.8|196
1721821500000|2024-07-24 11:45:00|12912.4|12910.9|12915.7|12914.8|12917.3|12915.8|12912|12910.5|255
1721821800000|2024-07-24 11:50:00|12915.6|12914.7|12917.4|12916.5|12919|12917.6|12915.6|12914.7|281
1721822100000|2024-07-24 11:55:00|12917.5|12916.6|12919|12918.1|12920.9|12919.5|12916.4|12915.1|321
1721822400000|2024-07-24 12:00:00|12919.1|12918.2|12919.4|12918.5|12921.3|12920.4|12917.9|12917|304
1721822700000|2024-07-24 12:05:00|12919.7|12918.2|12919.3|12918.4|12919.9|12918.6|12917.7|12916.8|161
1721823000000|2024-07-24 12:10:00|12919.4|12918.5|12918.9|12918|12920.4|12919.4|12918.5|12917.5|176
1721823300000|2024-07-24 12:15:00|12918.8|12917.9|12919.5|12918.6|12920.7|12919.8|12918|12917.1|189
1721823600000|2024-07-24 12:20:00|12919.8|12918.9|12919.6|12918.7|12921.6|12920.1|12918.3|12917.4|211
1721823900000|2024-07-24 12:25:00|12919.5|12918.6|12917.2|12916.3|12919.7|12918.8|12915.9|12914.4|174
1721824200000|2024-07-24 12:30:00|12917.3|12916.4|12916.7|12915.8|12918.8|12917.9|12916.7|12915.3|157
1721824500000|2024-07-24 12:35:00|12916.6|12915.7|12916.6|12915.7|12917.3|12916.4|12915.7|12914.8|128
1721824800000|2024-07-24 12:40:00|12916.7|12915.8|12917.3|12916.4|12920.3|12919.4|12916|12915.1|147
1721825100000|2024-07-24 12:45:00|12917|12916.1|12920.3|12919.4|12921.3|12920.4|12916.7|12915.8|218
1721825400000|2024-07-24 12:50:00|12920.4|12919.5|12922.9|12921.4|12923.8|12922.3|12918.2|12917.3|229
1721825700000|2024-07-24 12:55:00|12922.8|12921.3|12928.8|12927.9|12931|12929.5|12922.8|12921.3|303
1721826000000|2024-07-24 13:00:00|12929.2|12928.3|12929.1|12928.2|12929.9|12928.7|12926.7|12925.4|238
1721826300000|2024-07-24 13:05:00|12928.9|12928|12932.9|12931.4|12932.9|12931.4|12927|12925.9|218
1721826600000|2024-07-24 13:10:00|12933|12931.5|12925.2|12924.3|12933|12931.5|12924.8|12923.3|260
1721826900000|2024-07-24 13:15:00|12925|12924.1|12923.5|12922.6|12926.4|12924.9|12921.3|12920|231
1721827200000|2024-07-24 13:20:00|12923.6|12922.7|12921.2|12920.3|12925.8|12924.9|12921.1|12920.2|193
1721827500000|2024-07-24 13:25:00|12921.3|12920.4|12924.7|12923.8|12924.9|12924|12921|12920.1|175
1721827800000|2024-07-24 13:30:00|12925|12923.5|12926.6|12925.7|12928.3|12926.8|12923.7|12922.8|359
1721828100000|2024-07-24 13:35:00|12926.5|12925.6|12931.9|12930.4|12932.3|12930.8|12925.3|12923.8|427
1721828400000|2024-07-24 13:40:00|12932|12930.5|12939.3|12935.2|12939.5|12937|12931.2|12929.7|366
1721828700000|2024-07-24 13:45:00|12939.7|12934.3|12935.6|12934.7|12939.7|12936.1|12928|12920.3|737
1721829000000|2024-07-24 13:50:00|12935.9|12935|12926.7|12925.2|12935.9|12935|12923.9|12922.4|556
1721829300000|2024-07-24 13:55:00|12926.6|12925.1|12925.2|12923.7|12927.3|12926.4|12922.7|12921.2|335
1721829600000|2024-07-24 14:00:00|12925|12923.5|12929.8|12928.9|12929.8|12928.9|12924.5|12923.3|462
1721829900000|2024-07-24 14:05:00|12929.7|12928.8|12929.5|12928.6|12933.8|12932.4|12929.4|12928.5|389
1721830200000|2024-07-24 14:10:00|12929.4|12928.5|12929.4|12928.5|12932.4|12931.5|12927.6|12926.7|377
1721830500000|2024-07-24 14:15:00|12929.3|12928.4|12928.6|12927.7|12930.4|12929.5|12927.1|12925.7|470
1721830800000|2024-07-24 14:20:00|12928.7|12927.8|12926.2|12925.3|12929.3|12928.2|12924.7|12923.5|353
1721831100000|2024-07-24 14:25:00|12926.1|12925.2|12928.9|12927.4|12931|12929.9|12925.7|12924.8|328
1721831400000|2024-07-24 14:30:00|12928.7|12927.2|12924.7|12923.2|12931|12929.6|12924.6|12923.1|376
1721831700000|2024-07-24 14:35:00|12924.8|12923.3|12922.5|12921.6|12925.8|12924.3|12921.6|12920.7|297
1721832000000|2024-07-24 14:40:00|12922.7|12921.8|12918.6|12917.7|12922.7|12921.8|12918.6|12917.7|186
1721832300000|2024-07-24 14:45:00|12918.3|12917.4|12916.4|12915.5|12919.2|12918|12915.5|12914.3|257
1721832600000|2024-07-24 14:50:00|12916.5|12915.6|12918.6|12917.1|12919.9|12918.4|12915.2|12914.3|388
1721832900000|2024-07-24 14:55:00|12918.7|12917.2|12919|12917.5|12920.1|12918.6|12916.8|12915.3|379
1721833200000|2024-07-24 15:00:00|12918.9|12917.4|12920.7|12919.2|12921.8|12920.7|12918.4|12916.9|337
1721833500000|2024-07-24 15:05:00|12920.8|12919.3|12920.8|12919.9|12922.3|12921.4|12919.4|12918.5|269
1721833800000|2024-07-24 15:10:00|12920.7|12919.8|12920.2|12919.3|12921.7|12920.6|12918.5|12917.6|208
1721834100000|2024-07-24 15:15:00|12920.3|12919.4|12923.8|12922.3|12924.2|12922.7|12920.3|12919.4|159
1721834400000|2024-07-24 15:20:00|12923.7|12922.2|12918.4|12917.5|12923.7|12922.2|12918.2|12917.3|148
1721834700000|2024-07-24 15:25:00|12918.5|12917.6|12922.4|12920.9|12923.9|12922.6|12918.5|12917.6|216
1721835000000|2024-07-24 15:30:00|12922.3|12920.8|12925.6|12924.1|12926.1|12924.7|12922.3|12920.8|257
1721835300000|2024-07-24 15:35:00|12925.7|12924.2|12927.5|12926.6|12928.1|12926.8|12924.8|12923.3|206
1721835600000|2024-07-24 15:40:00|12927.4|12926.5|12927.3|12926.4|12927.8|12926.7|12925.5|12924|232
1721835900000|2024-07-24 15:45:00|12927.2|12926.3|12923.7|12922.8|12927.5|12926.6|12923.6|12922.4|163
1721836200000|2024-07-24 15:50:00|12923.8|12922.9|12923.1|12921.6|12925.6|12924.7|12923.1|12921.6|125
1721836500000|2024-07-24 15:55:00|12923|12921.5|12923.4|12922.5|12924.9|12923.4|12922.7|12921.5|141
1721836800000|2024-07-24 16:00:00|12923.5|12922.6|12923.5|12922.6|12924.8|12923.9|12923.2|12922.2|151
1721837100000|2024-07-24 16:05:00|12923.1|12922.2|12922|12920.5|12923.3|12922.4|12919.4|12918.5|203
1721837400000|2024-07-24 16:10:00|12922.2|12920.7|12922.8|12921.9|12923.5|12922.6|12920.6|12919.7|122
1721837700000|2024-07-24 16:15:00|12923.3|12922.4|12925.6|12924.7|12925.8|12924.9|12922.1|12921.2|112
1721838000000|2024-07-24 16:20:00|12925.7|12924.8|12924.7|12923.2|12927.7|12926.8|12924.1|12922.6|100
1721838300000|2024-07-24 16:25:00|12924.9|12923.4|12924.4|12923.5|12925.5|12924.6|12923.7|12922.8|134
1721838600000|2024-07-24 16:30:00|12924.6|12923.7|12923.6|12922.7|12925.9|12925|12923.6|12922.4|83
1721838900000|2024-07-24 16:35:00|12923.7|12922.8|12925.1|12923.6|12926.8|12925.3|12923.1|12921.6|195
1721839200000|2024-07-24 16:40:00|12925.2|12923.7|12925.5|12924|12925.6|12924.1|12923.4|12921.9|163
1721839500000|2024-07-24 16:45:00|12925.7|12924.2|12926.1|12924.6|12926.7|12925.2|12924.7|12923.2|126
1721839800000|2024-07-24 16:50:00|12926|12924.5|12924.6|12923.7|12927.3|12925.8|12924.6|12923.7|120
1721840100000|2024-07-24 16:55:00|12924.5|12923.6|12926.6|12925.7|12926.9|12926|12924.3|12923.4|128
1721840400000|2024-07-24 17:00:00|12926.7|12925.8|12926.4|12925.5|12927.5|12926.6|12925|12924.1|199
1721840700000|2024-07-24 17:05:00|12926.5|12925.6|12926|12925.1|12927.5|12926.6|12924.7|12923.8|217
1721841000000|2024-07-24 17:10:00|12925.9|12925|12925.7|12924.8|12927.8|12926.9|12925.6|12924.7|169
1721841300000|2024-07-24 17:15:00|12925.8|12924.9|12927.7|12926.8|12927.8|12926.9|12925.6|12924.7|139
1721841600000|2024-07-24 17:20:00|12927.6|12926.7|12926.3|12925.4|12927.6|12926.7|12925.3|12924.4|92
1721841900000|2024-07-24 17:25:00|12926.4|12925.5|12924.3|12923.4|12926.7|12925.8|12924.3|12923.4|150
1721842200000|2024-07-24 17:30:00|12924.5|12923.6|12926.8|12925.9|12927.1|12926.2|12923.5|12922.6|104
1721842500000|2024-07-24 17:35:00|12926.7|12925.8|12925.5|12924.6|12926.8|12925.9|12925.3|12924.4|165
1721842800000|2024-07-24 17:40:00|12925.2|12924.3|12924.3|12923.4|12925.2|12924.3|12924.2|12923|73
1721843100000|2024-07-24 17:45:00|12924.6|12923.1|12921.2|12919.7|12924.6|12923.2|12920.6|12919.1|145
1721843400000|2024-07-24 17:50:00|12921.3|12919.8|12922|12920.5|12922.4|12920.9|12920.7|12919.3|106
1721843700000|2024-07-24 17:55:00|12921.9|12920.4|12918.6|12917.7|12921.9|12920.4|12918.5|12917.6|150
1721844000000|2024-07-24 18:00:00|12918.7|12917.8|12912.7|12911.2|12918.7|12917.8|12909.5|12908|303
1721844300000|2024-07-24 18:05:00|12912.5|12911|12911.9|12910.4|12915.1|12913.6|12911.6|12910.1|314
1721844600000|2024-07-24 18:10:00|12911.8|12910.3|12911.8|12910.9|12913.6|12912.3|12910.6|12909.3|199
1721844900000|2024-07-24 18:15:00|12911.9|12911|12911.2|12910.3|12912|12911|12909.3|12908.4|177
1721845200000|2024-07-24 18:20:00|12911.1|12910.2|12908.6|12907.1|12911.3|12910.4|12907.7|12906.4|175
1721845500000|2024-07-24 18:25:00|12908.5|12907|12907.5|12906.6|12909.9|12908.4|12906.5|12905|203
1721845800000|2024-07-24 18:30:00|12907.6|12906.7|12905.9|12905|12909.2|12908.3|12905.9|12904.4|219
1721846100000|2024-07-24 18:35:00|12906|12905.1|12904.9|12904|12906.7|12905.8|12904.6|12903.7|96
1721846400000|2024-07-24 18:40:00|12904.7|12903.8|12901.7|12900.2|12905.1|12904.2|12901.6|12900.1|149
1721846700000|2024-07-24 18:45:00|12901.6|12900.1|12902.7|12901.8|12905.1|12903.6|12901.5|12900|193
1721847000000|2024-07-24 18:50:00|12902.6|12901.7|12902.7|12901.8|12903.5|12902.6|12901.5|12900.6|176
1721847300000|2024-07-24 18:55:00|12902.6|12901.7|12904.8|12903.9|12906.3|12905.1|12902.6|12901.7|233
1721847600000|2024-07-24 19:00:00|12904.9|12904|12902|12900.5|12906.2|12904.9|12901.6|12900.1|236
1721847900000|2024-07-24 19:05:00|12902.1|12900.6|12900.7|12899.2|12902.9|12901.7|12900.4|12899.1|163
1721848200000|2024-07-24 19:10:00|12900.6|12899.1|12901.1|12899.6|12901.8|12900.4|12900.3|12898.8|170
1721848500000|2024-07-24 19:15:00|12901.2|12899.7|12904.4|12903.5|12905.1|12904.2|12900.8|12899.3|150
1721848800000|2024-07-24 19:20:00|12904.6|12903.7|12906.6|12905.7|12907.3|12906.4|12904.6|12903.7|107
1721849100000|2024-07-24 19:25:00|12906.5|12905.6|12906.8|12905.3|12907.4|12906.5|12906.3|12905|111
1721849400000|2024-07-24 19:30:00|12906.5|12905.6|12908.3|12907.4|12909.4|12908.5|12905.3|12904.4|145
1721849700000|2024-07-24 19:35:00|12908.4|12907.5|12909.5|12908.6|12910.2|12909.3|12908.2|12907.3|161
1721850000000|2024-07-24 19:40:00|12909.6|12908.7|12908.7|12907.2|12910|12909.1|12908.6|12907.2|124
1721850300000|2024-07-24 19:45:00|12908.6|12907.1|12907.4|12905.9|12908.7|12907.5|12906.8|12905.3|151
1721850600000|2024-07-24 19:50:00|12907.3|12906.4|12903.9|12902.4|12907.9|12906.6|12903.9|12902.4|189
1721850900000|2024-07-24 19:55:00|12904|12902.5|12903.5|12902.6|12905.1|12903.7|12903.3|12902.3|182
1721851200000|2024-07-24 20:00:00|12903.4|12902.5|12904.3|12903.4|12904.3|12903.4|12903.2|12902.3|64
1721851500000|2024-07-24 20:05:00|12904.5|12903.6|12904.7|12903.8|12904.9|12904|12904.3|12903.4|60
1721851800000|2024-07-24 20:10:00|12904.8|12903.9|12904.6|12903.1|12905.6|12904.6|12904.6|12903.1|50
1721852100000|2024-07-24 20:15:00|12904.5|12903|12904.4|12903.5|12904.7|12903.6|12904.4|12903|17
1721852400000|2024-07-24 20:20:00|12904.3|12903.4|12906.4|12905.5|12906.9|12905.5|12904.2|12902.8|59
1721852700000|2024-07-24 20:25:00|12906.5|12905.6|12905.6|12904.1|12906.5|12905.6|12905.4|12904.1|32
1721853000000|2024-07-24 20:30:00|12905.5|12904|12905.6|12904.7|12906|12904.7|12904.8|12903.3|20
1721853300000|2024-07-24 20:35:00|12906|12904.5|12905.6|12904.7|12906.1|12904.7|12905.4|12904.3|16
1721853600000|2024-07-24 20:40:00|12906.3|12904.8|12906.5|12905|12906.6|12905.1|12906.2|12904.7|33
1721853900000|2024-07-24 20:45:00|12906.6|12905.1|12907.8|12906.3|12907.8|12906.3|12906.6|12905.1|19
1721854200000|2024-07-24 20:50:00|12907.9|12906.4|12908|12906.5|12908.1|12906.6|12907.7|12906.2|87
1721854500000|2024-07-24 20:55:00|12908.3|12905.9|12909.6|12904.5|12909.7|12905.9|12908.1|12904.5|54
1721854800000|2024-07-24 21:00:00|12911.1|12902.1|12920.7|12908.8|12921.2|12909.3|12911.1|12902.1|7
1721855100000|2024-07-24 21:05:00|12921.4|12909.5|12916.1|12904.2|12922.4|12910.5|12915.9|12904|70
1721855400000|2024-07-24 21:10:00|12915.9|12904|12917.5|12905.6|12917.8|12905.9|12913.8|12901.9|50
1721855700000|2024-07-24 21:15:00|12917.6|12905.7|12917.9|12906|12918.8|12906.9|12917.1|12905.2|51
1721856000000|2024-07-24 21:20:00|12918|12906.1|12916.3|12904.4|12919.9|12908|12915.3|12903.4|56
1721856300000|2024-07-24 21:25:00|12916.1|12904.2|12913.7|12901.8|12916.9|12905|12910.8|12898.9|50
1721856600000|2024-07-24 21:30:00|12913.6|12901.7|12913.4|12901.5|12913.7|12901.8|12911.8|12899.9|108
1721856900000|2024-07-24 21:35:00|12913.2|12901.3|12915|12903.1|12915.2|12903.3|12910.4|12898.5|300
1721857200000|2024-07-24 21:40:00|12914.9|12903|12910.9|12899|12915.1|12905|12909.2|12897.3|181
1721857500000|2024-07-24 21:45:00|12911|12899.1|12910|12898.1|12912.2|12900.3|12909.9|12898|97
1721857800000|2024-07-24 21:50:00|12910.3|12898.4|12912.3|12903.1|12914|12904.8|12909.4|12897.5|159
1721858100000|2024-07-24 21:55:00|12912.7|12903.2|12913.1|12906.5|12915.5|12906.8|12911.7|12899.8|114
1721858400000|2024-07-24 22:00:00|12913.5|12906.8|12909.4|12905.9|12913.5|12906.9|12908.6|12900.3|115
1721858700000|2024-07-24 22:05:00|12909|12906.3|12907.6|12906.1|12909|12906.9|12907.4|12905.6|39
1721859000000|2024-07-24 22:10:00|12907.7|12906.2|12907.7|12906.2|12907.9|12906.4|12907.5|12906|26
1721859300000|2024-07-24 22:15:00|12907.5|12906|12907.1|12905.6|12908|12906.5|12906.9|12905.4|75
1721859600000|2024-07-24 22:20:00|12907|12905.5|12906.9|12905.4|12907.1|12905.7|12906.5|12905.4|38
1721859900000|2024-07-24 22:25:00|12907|12905.5|12906.7|12905.2|12907|12905.7|12906.4|12905|74
1721860200000|2024-07-24 22:30:00|12906.6|12905.1|12906|12904.5|12906.6|12905.1|12905.5|12904.3|47
1721860500000|2024-07-24 22:35:00|12906.1|12904.6|12905.1|12903.6|12906.1|12904.7|12904|12902.5|56
1721860800000|2024-07-24 22:40:00|12904.9|12903.4|12905|12903.5|12905.3|12903.8|12904.6|12903.1|76
1721861100000|2024-07-24 22:45:00|12904.9|12903.4|12904|12902.5|12905|12903.8|12903.9|12902.4|50
1721861400000|2024-07-24 22:50:00|12903.9|12902.4|12904.1|12902.6|12904.5|12903|12903.9|12902.4|36
1721861700000|2024-07-24 22:55:00|12904.2|12902.7|12903.1|12901.6|12904.2|12902.7|12903|12901.5|54
1721862000000|2024-07-24 23:00:00|12903.6|12902.1|12902|12900.5|12903.7|12902.2|12900.6|12899.1|82
1721862300000|2024-07-24 23:05:00|12901.9|12900.4|12902.2|12900.7|12902.5|12901|12901.9|12900.4|30
1721862600000|2024-07-24 23:10:00|12902.3|12900.8|12902.9|12901.4|12902.9|12901.4|12901.6|12900.2|50
1721862900000|2024-07-24 23:15:00|12903|12901.5|12903.1|12901.6|12903.5|12902.1|12902.7|12901.5|47
1721863200000|2024-07-24 23:20:00|12903|12901.5|12903.9|12902.4|12904.1|12902.6|12902.7|12901.3|16
1721863500000|2024-07-24 23:25:00|12903.8|12902.3|12902.9|12901.4|12903.9|12902.4|12901.9|12900.4|41
1721863800000|2024-07-24 23:30:00|12903|12901.5|12902.6|12901.1|12903.2|12901.7|12902.6|12901.1|64
1721864100000|2024-07-24 23:35:00|12902.7|12901.2|12902.1|12900.6|12902.8|12901.3|12901|12899.5|75
1721864400000|2024-07-24 23:40:00|12901.8|12900.9|12900|12899.1|12902.1|12901|12900|12898.8|21
1721864700000|2024-07-24 23:45:00|12900.1|12899.2|12900.4|12899.5|12900.9|12899.8|12900.1|12898.8|69
1721865000000|2024-07-24 23:50:00|12900.7|12899.2|12900.2|12899.3|12901.5|12900.6|12900.1|12899.2|55
1721865300000|2024-07-24 23:55:00|12900.1|12899.2|12898.4|12897.5|12900.4|12899.4|12897.7|12896.7|101
1721865600000|2024-07-25 00:00:00|12898.5|12897.6|12896.8|12895.3|12898.8|12897.7|12896.5|12895|162
1721865900000|2024-07-25 00:05:00|12896.9|12895.4|12895.7|12894.8|12896.9|12895.4|12894.5|12893.4|99
1721866200000|2024-07-25 00:10:00|12896|12895.1|12895.2|12893.7|12896.5|12895.6|12894.2|12892.7|122
1721866500000|2024-07-25 00:15:00|12895|12893.5|12896.2|12894.7|12896.9|12895.4|12894.4|12892.9|140
1721866800000|2024-07-25 00:20:00|12896.3|12894.8|12896.7|12895.2|12897.4|12895.9|12896|12894.5|119
1721867100000|2024-07-25 00:25:00|12896.6|12895.1|12894.5|12893|12896.7|12895.2|12894.1|12892.6|175
1721867400000|2024-07-25 00:30:00|12894.6|12893.1|12894.1|12892.6|12895.9|12894.5|12893.9|12892.4|263
1721867700000|2024-07-25 00:35:00|12894|12892.5|12895|12893.5|12896|12894.5|12893|12891.5|189
1721868000000|2024-07-25 00:40:00|12895.1|12893.6|12895.9|12894.4|12897|12895.6|12895.1|12893.6|157
1721868300000|2024-07-25 00:45:00|12896|12894.5|12898.9|12897.4|12899.1|12897.6|12895.4|12893.9|134
1721868600000|2024-07-25 00:50:00|12899|12897.5|12897.6|12896.1|12899.5|12898|12896.4|12894.9|156
1721868900000|2024-07-25 00:55:00|12897.8|12896.3|12896.7|12895.2|12898.1|12896.6|12896.4|12895.2|105
1721869200000|2024-07-25 01:00:00|12896.8|12895.3|12897.6|12896.7|12897.9|12897|12895.7|12894.8|156
1721869500000|2024-07-25 01:05:00|12896.8|12895.9|12897.8|12896.9|12898.7|12897.8|12896.6|12895.7|130
1721869800000|2024-07-25 01:10:00|12897.7|12896.8|12898.6|12897.7|12898.7|12897.8|12897.4|12896.5|110
1721870100000|2024-07-25 01:15:00|12898.8|12897.3|12899|12897.5|12899.2|12897.7|12897.5|12896.2|136
1721870400000|2024-07-25 01:20:00|12898.9|12897.4|12896.7|12895.2|12899.2|12898.3|12896.3|12894.8|216
1721870700000|2024-07-25 01:25:00|12896.6|12895.1|12895.5|12894|12896.7|12895.2|12895.1|12893.6|225
1721871000000|2024-07-25 01:30:00|12895.6|12894.1|12896.9|12895.4|12897.5|12896|12894.8|12893.3|290
1721871300000|2024-07-25 01:35:00|12897|12895.5|12895.8|12894.3|12897.8|12896.8|12894.9|12893.5|198
1721871600000|2024-07-25 01:40:00|12895.7|12894.2|12896.9|12895.4|12897.2|12895.7|12894.9|12893.4|255
1721871900000|2024-07-25 01:45:00|12896.8|12895.3|12894.9|12894|12897.1|12895.6|12894.9|12893.9|161
1721872200000|2024-07-25 01:50:00|12895.1|12894.2|12891.9|12890.4|12895.5|12894.6|12891|12889.5|165
1721872500000|2024-07-25 01:55:00|12891.8|12890.3|12890.5|12889|12891.9|12890.4|12889.2|12888|206
1721872800000|2024-07-25 02:00:00|12890.3|12888.8|12890.6|12889.1|12891.5|12890.6|12890.2|12888.7|84
1721873100000|2024-07-25 02:05:00|12890.5|12889|12889.6|12888.7|12890.6|12889.7|12888.6|12887.4|99
1721873400000|2024-07-25 02:10:00|12889.5|12888.6|12891.8|12890.3|12892.9|12891.4|12889.5|12888.3|127
1721873700000|2024-07-25 02:15:00|12892|12890.5|12891|12889.5|12892.1|12890.6|12889.9|12888.4|87
1721874000000|2024-07-25 02:20:00|12890.9|12889.4|12891.9|12890.4|12893|12891.5|12890.9|12889.4|116
1721874300000|2024-07-25 02:25:00|12892|12890.5|12891.3|12889.8|12892.5|12891|12890.7|12889.5|81
1721874600000|2024-07-25 02:30:00|12891.1|12890.2|12890.7|12889.8|12892.3|12891.4|12889.7|12888.8|112
1721874900000|2024-07-25 02:35:00|12890.6|12889.7|12887.4|12886.5|12890.6|12889.7|12887.4|12886.1|122
1721875200000|2024-07-25 02:40:00|12887.5|12886.6|12887.8|12886.9|12888.6|12887.7|12887.1|12886.2|76
1721875500000|2024-07-25 02:45:00|12887.9|12887|12887.6|12886.7|12888.8|12887.9|12886.8|12885.9|92
1721875800000|2024-07-25 02:50:00|12887.7|12886.8|12889.8|12888.9|12890.9|12889.9|12887.7|12886.8|179
1721876100000|2024-07-25 02:55:00|12889.7|12888.8|12889.8|12888.9|12890.9|12890|12889.5|12888.6|134
1721876400000|2024-07-25 03:00:00|12890.1|12888.6|12890.2|12889.3|12891.1|12889.6|12889.5|12888.4|148
1721876700000|2024-07-25 03:05:00|12890.3|12889.4|12892.1|12891.2|12893.2|12891.7|12889.9|12888.4|189
1721877000000|2024-07-25 03:10:00|12891.9|12891|12893.1|12891.6|12893.2|12892.3|12891.6|12890.3|156
1721877300000|2024-07-25 03:15:00|12892.8|12891.9|12893.2|12892.3|12894.6|12893.7|12892.6|12891.7|97
1721877600000|2024-07-25 03:20:00|12893.1|12892.2|12893.3|12892.4|12893.7|12892.8|12892.4|12891.5|73
1721877900000|2024-07-25 03:25:00|12893.4|12892.5|12894.6|12893.7|12894.9|12894|12892.9|12892|100
1721878200000|2024-07-25 03:30:00|12894.7|12893.8|12896.2|12894.7|12896.9|12896|12894.7|12893.5|116
1721878500000|2024-07-25 03:35:00|12896.1|12894.6|12896|12894.5|12896.7|12895.2|12894.9|12893.4|101
1721878800000|2024-07-25 03:40:00|12895.9|12894.4|12894.9|12894|12896.2|12894.8|12894|12893.1|124
1721879100000|2024-07-25 03:45:00|12894.8|12893.9|12894.2|12893.3|12894.9|12894|12893.6|12892.7|67
1721879400000|2024-07-25 03:50:00|12893.9|12893|12892.7|12891.8|12894|12893|12891.7|12890.8|51
1721879700000|2024-07-25 03:55:00|12892.9|12892|12893.6|12892.7|12893.7|12892.8|12892.6|12891.7|69
1721880000000|2024-07-25 04:00:00|12893.7|12892.8|12894.6|12893.7|12894.8|12893.9|12892.7|12891.8|80
1721880300000|2024-07-25 04:05:00|12894.7|12893.8|12893.7|12892.8|12895.1|12894.2|12892.6|12891.7|92
1721880600000|2024-07-25 04:10:00|12893.6|12892.7|12892.3|12891.4|12893.6|12892.7|12891.1|12890.2|69
1721880900000|2024-07-25 04:15:00|12892.2|12891.3|12891.9|12891|12892.8|12891.9|12891.6|12890.7|63
1721881200000|2024-07-25 04:20:00|12892|12891.1|12891.7|12890.8|12893.2|12892|12891.1|12890.2|85
1721881500000|2024-07-25 04:25:00|12891.6|12890.7|12891.6|12890.7|12892.7|12891.8|12891.6|12890.7|76
1721881800000|2024-07-25 04:30:00|12891.8|12890.3|12892|12890.5|12892.2|12890.7|12890.6|12889.2|88
1721882100000|2024-07-25 04:35:00|12891.8|12890.3|12891.1|12889.6|12892|12890.5|12890|12888.5|127
1721882400000|2024-07-25 04:40:00|12891.2|12889.7|12890.6|12889.1|12891.2|12889.8|12889.8|12888.3|161
1721882700000|2024-07-25 04:45:00|12890.7|12889.2|12888.9|12887.4|12891|12889.5|12888.9|12887.4|41
1721883000000|2024-07-25 04:50:00|12889|12887.5|12890.1|12888.6|12890.1|12888.6|12887.9|12886.4|83
1721883300000|2024-07-25 04:55:00|12890|12888.5|12889.5|12888.6|12890.1|12888.6|12886.9|12885.4|115
1721883600000|2024-07-25 05:00:00|12889.6|12888.7|12889.6|12888.7|12890|12889.1|12889|12888.1|66
1721883900000|2024-07-25 05:05:00|12889.5|12888.6|12890.2|12889.3|12891.7|12890.6|12888.7|12887.8|100
1721884200000|2024-07-25 05:10:00|12890.1|12889.2|12889.8|12888.9|12890.1|12889.2|12888.6|12887.7|70
1721884500000|2024-07-25 05:15:00|12890.1|12889.2|12889.7|12888.8|12890.1|12889.2|12889|12888.1|70
1721884800000|2024-07-25 05:20:00|12889.6|12888.7|12889.7|12888.8|12889.9|12889|12888.6|12887.7|60
1721885100000|2024-07-25 05:25:00|12889.8|12888.9|12889.5|12888.6|12889.9|12889|12888.8|12887.9|95
1721885400000|2024-07-25 05:30:00|12889.4|12888.5|12889.6|12888.1|12889.6|12888.5|12887.4|12886.5|63
1721885700000|2024-07-25 05:35:00|12889.3|12887.8|12892.3|12890.8|12892.7|12891.2|12889.3|12887.8|194
1721886000000|2024-07-25 05:40:00|12892.4|12890.9|12893|12891.5|12894.2|12892.7|12892.1|12890.6|259
1721886300000|2024-07-25 05:45:00|12893.1|12891.6|12892|12890.5|12893.1|12891.6|12891.2|12889.7|155
1721886600000|2024-07-25 05:50:00|12891.9|12890.4|12892.9|12892|12894.1|12892.7|12891.1|12889.6|217
1721886900000|2024-07-25 05:55:00|12893.1|12891.6|12896.3|12894.8|12896.9|12895.4|12893.1|12891.6|154
1721887200000|2024-07-25 06:00:00|12896|12894.5|12893.7|12892.8|12896.2|12894.7|12893.1|12891.6|331
1721887500000|2024-07-25 06:05:00|12893.5|12892.6|12890.9|12890|12893.8|12892.9|12890.3|12889.4|179
1721887800000|2024-07-25 06:10:00|12890.8|12889.9|12888.1|12886.6|12890.8|12889.9|12886.5|12885.4|212
1721888100000|2024-07-25 06:15:00|12888|12886.5|12890.9|12889.4|12890.9|12889.4|12888|12886.5|272
1721888400000|2024-07-25 06:20:00|12890.8|12889.3|12889.6|12888.7|12893.2|12892|12889.5|12888.6|230
1721888700000|2024-07-25 06:25:00|12889.7|12888.8|12889.2|12887.7|12889.7|12888.8|12887.1|12886.2|165
1721889000000|2024-07-25 06:30:00|12888.8|12887.9|12883.8|12882.9|12889.9|12889|12883.6|12882.3|149
1721889300000|2024-07-25 06:35:00|12883.7|12882.8|12881.8|12880.9|12883.8|12882.9|12880.9|12880|183
1721889600000|2024-07-25 06:40:00|12881.6|12880.7|12881.7|12880.8|12882.3|12881.4|12880|12879|150
1721889900000|2024-07-25 06:45:00|12881.8|12880.9|12882.8|12881.9|12883.8|12882.9|12880.9|12879.4|222
1721890200000|2024-07-25 06:50:00|12882.9|12882|12881.9|12881|12883.4|12882.5|12880.8|12879.9|132
1721890500000|2024-07-25 06:55:00|12882.1|12881.2|12885|12884.1|12886.8|12885.9|12880.8|12879.9|240
1721890800000|2024-07-25 07:00:00|12884.9|12884|12883.4|12882.5|12887.9|12886.4|12882.8|12881.3|332
1721891100000|2024-07-25 07:05:00|12883.5|12882.6|12879.4|12878.5|12886.4|12885.5|12879.3|12878.4|278
1721891400000|2024-07-25 07:10:00|12879.2|12878.3|12875.6|12874.1|12880.4|12879.5|12875.5|12874|234
1721891700000|2024-07-25 07:15:00|12875.5|12874|12879.7|12878.2|12880.9|12879.4|12874.8|12873.6|400
1721892000000|2024-07-25 07:20:00|12879.6|12878.1|12882.3|12881.4|12883|12881.5|12877.3|12876.2|365
1721892300000|2024-07-25 07:25:00|12882.4|12881.5|12885.3|12884.4|12887|12885.7|12880|12879.1|302
1721892600000|2024-07-25 07:30:00|12885.1|12884.2|12887|12885.5|12887.1|12885.6|12880.4|12879.5|335
1721892900000|2024-07-25 07:35:00|12886.9|12885.4|12887.1|12886.2|12888|12887.1|12884.3|12883.4|277
1721893200000|2024-07-25 07:40:00|12886.8|12885.9|12882.5|12881.6|12887.1|12886.2|12881|12880.1|272
1721893500000|2024-07-25 07:45:00|12882.7|12881.8|12885.6|12884.7|12886.2|12885.3|12880.4|12879.5|321
1721893800000|2024-07-25 07:50:00|12885.8|12884.9|12895.2|12894.3|12895.7|12894.4|12885.6|12884.7|345
1721894100000|2024-07-25 07:55:00|12894.7|12893.8|12894|12892.5|12897.4|12896.4|12892.7|12891.8|292
1721894400000|2024-07-25 08:00:00|12893.9|12892.4|12906.9|12905.4|12907.6|12906.1|12893.6|12892.1|439
1721894700000|2024-07-25 08:05:00|12907|12905.5|12911.6|12910.7|12914.3|12912.8|12906.9|12905.4|489
1721895000000|2024-07-25 08:10:00|12911.9|12911|12909.6|12908.1|12913.7|12912.6|12907.2|12905.7|436
1721895300000|2024-07-25 08:15:00|12909.7|12908.2|12902.5|12901|12910.5|12909|12902.3|12900.8|415
1721895600000|2024-07-25 08:20:00|12902.6|12901.1|12896.6|12895.1|12902.6|12901.1|12895.3|12893.9|311
1721895900000|2024-07-25 08:25:00|12896.4|12894.9|12891.2|12890.3|12896.4|12894.9|12890.6|12889.1|257
1721896200000|2024-07-25 08:30:00|12891.1|12890.2|12894.6|12893.1|12894.7|12893.2|12889.6|12888.7|256
1721896500000|2024-07-25 08:35:00|12894.2|12893.3|12891.3|12889.8|12894.4|12893.3|12890|12888.6|265
1721896800000|2024-07-25 08:40:00|12891.4|12889.9|12889|12888.1|12891.4|12889.9|12886.8|12885.3|279
1721897100000|2024-07-25 08:45:00|12889.2|12888.3|12885.2|12884.3|12890.1|12889.2|12885.2|12884.1|275
1721897400000|2024-07-25 08:50:00|12885.1|12884.2|12886.1|12885.2|12888.2|12887.3|12883.4|12882.5|244
1721897700000|2024-07-25 08:55:00|12886|12885.1|12886.4|12885.5|12888.1|12887.2|12884.4|12883.5|318
1721898000000|2024-07-25 09:00:00|12886.3|12885.4|12887.4|12885.9|12889.6|12888.3|12885.9|12885|326
1721898300000|2024-07-25 09:05:00|12887.5|12886|12885.3|12884.4|12888.2|12887.3|12882.9|12881.8|234
1721898600000|2024-07-25 09:10:00|12885.4|12884.5|12883.5|12882.6|12886.3|12885.4|12882.6|12881.7|235
1721898900000|2024-07-25 09:15:00|12883.4|12882.5|12886.1|12885.2|12886.1|12885.2|12881.4|12880|217
1721899200000|2024-07-25 09:20:00|12886|12885.1|12886.2|12885.3|12887.1|12886.2|12885.2|12884.3|184
1721899500000|2024-07-25 09:25:00|12886.1|12885.2|12888.2|12887.3|12888.9|12888|12884.4|12882.9|233
1721899800000|2024-07-25 09:30:00|12888.1|12887.2|12888.3|12887.4|12891.3|12889.8|12887.9|12886.9|239
1721900100000|2024-07-25 09:35:00|12888.1|12887.2|12891.1|12890.2|12891.2|12890.3|12887.7|12886.8|218
1721900400000|2024-07-25 09:40:00|12891.2|12890.3|12888|12886.5|12892.3|12891.4|12887.4|12886.4|229
1721900700000|2024-07-25 09:45:00|12887.9|12886.4|12887.4|12886.5|12888.8|12887.4|12885.7|12884.8|149
1721901000000|2024-07-25 09:50:00|12887.8|12886.3|12885.6|12884.7|12887.8|12886.6|12884.5|12883.6|121
1721901300000|2024-07-25 09:55:00|12885.5|12884.6|12886.1|12884.6|12886.5|12885.4|12884.7|12883.7|112
1721901600000|2024-07-25 10:00:00|12886|12884.5|12887.9|12886.4|12888.6|12887.1|12885.5|12884|143
1721901900000|2024-07-25 10:05:00|12887.8|12886.3|12887.8|12886.3|12888|12886.5|12886.3|12884.8|119
1721902200000|2024-07-25 10:10:00|12887.7|12886.2|12891.5|12890|12892.3|12890.8|12887.1|12885.6|160
1721902500000|2024-07-25 10:15:00|12891.4|12889.9|12892.7|12891.2|12894|12892.5|12891.4|12889.9|186
1721902800000|2024-07-25 10:20:00|12892.6|12891.1|12889.9|12888.4|12894.9|12893.4|12889.5|12888|134
1721903100000|2024-07-25 10:25:00|12889.8|12888.3|12886.4|12885.5|12890.8|12889.3|12886.2|12885.2|168
1721903400000|2024-07-25 10:30:00|12886.3|12885.4|12884.4|12883.5|12886.5|12885.4|12883.2|12881.9|162
1721903700000|2024-07-25 10:35:00|12884.3|12883.4|12884|12883.1|12886|12885.1|12883.4|12882.5|163
1721904000000|2024-07-25 10:40:00|12883.9|12883|12881.2|12879.7|12884.4|12883.5|12881|12879.5|143
1721904300000|2024-07-25 10:45:00|12880.7|12879.2|12873.2|12872.3|12880.7|12879.2|12872.7|12871.8|186
1721904600000|2024-07-25 10:50:00|12873|12872.1|12875.3|12873.8|12875.3|12873.8|12871.2|12870|195
1721904900000|2024-07-25 10:55:00|12875.4|12873.9|12875.8|12874.9|12878.4|12877.5|12874.9|12873.6|158
1721905200000|2024-07-25 11:00:00|12875.7|12874.8|12877.8|12876.3|12877.8|12876.4|12875|12874.1|180
1721905500000|2024-07-25 11:05:00|12877.7|12876.2|12876.2|12875.3|12878|12876.6|12875.3|12874.2|146
1721905800000|2024-07-25 11:10:00|12876.1|12875.2|12876.1|12875.2|12878.4|12877.5|12875.7|12874.8|185
1721906100000|2024-07-25 11:15:00|12875.9|12875|12876.5|12875|12876.8|12875.3|12873.6|12872.1|147
1721906400000|2024-07-25 11:20:00|12876.4|12874.9|12876.1|12875.2|12877.5|12876|12875.2|12874|110
1721906700000|2024-07-25 11:25:00|12876.2|12875.3|12875.6|12874.7|12876.7|12875.6|12874.3|12872.9|123
1721907000000|2024-07-25 11:30:00|12875.5|12874.6|12872.6|12871.1|12876.6|12875.1|12872.4|12870.9|148
1721907300000|2024-07-25 11:35:00|12872.7|12871.2|12874.9|12874|12875.4|12874.3|12871.4|12870|144
1721907600000|2024-07-25 11:40:00|12875|12874.1|12875.4|12874.5|12875.6|12874.7|12873|12872|79
1721907900000|2024-07-25 11:45:00|12875.5|12874.6|12875.6|12874.1|12876.3|12875.1|12872.7|12871.8|113
1721908200000|2024-07-25 11:50:00|12875.5|12874|12873.9|12872.4|12875.5|12874|12871.7|12870.2|130
1721908500000|2024-07-25 11:55:00|12873.6|12872.1|12872.6|12871.7|12873.8|12872.3|12872|12870.8|98
1721908800000|2024-07-25 12:00:00|12872.7|12871.8|12871.8|12870.9|12873.5|12872.6|12871.2|12870.2|250
1721909100000|2024-07-25 12:05:00|12871.7|12870.8|12875.4|12874.5|12876.2|12875.3|12871.3|12870.4|227
1721909400000|2024-07-25 12:10:00|12875.5|12874.6|12873.6|12872.7|12876.9|12876|12873.5|12872.6|192
1721909700000|2024-07-25 12:15:00|12873.7|12872.8|12876.5|12875.6|12879.1|12877.6|12873.4|12872.5|246
1721910000000|2024-07-25 12:20:00|12876.8|12875.9|12876.9|12876|12878.3|12877.2|12875.6|12874.7|265
1721910300000|2024-07-25 12:25:00|12876.6|12875.7|12880.4|12872.2|12880.7|12878|12876.6|12872.2|231
1721910600000|2024-07-25 12:30:00|12880.6|12874.2|12862.2|12861.3|12884.4|12875|12862.2|12856.9|1247
1721910900000|2024-07-25 12:35:00|12862.1|12861.2|12864.7|12863.8|12870.5|12869|12860.6|12859.1|921
1721911200000|2024-07-25 12:40:00|12864.5|12863.6|12866.4|12865.5|12869.8|12868.3|12863.1|12862.2|747
1721911500000|2024-07-25 12:45:00|12866.3|12865.4|12868.5|12867.6|12868.9|12868|12862.9|12861.4|538
1721911800000|2024-07-25 12:50:00|12868.4|12867.5|12875.9|12874.4|12876.1|12874.6|12864.5|12863.6|532
1721912100000|2024-07-25 12:55:00|12875.8|12874.3|12875.4|12874.5|12878.4|12876.9|12874|12872.5|536
1721912400000|2024-07-25 13:00:00|12875.5|12874.6|12871.9|12871|12876.5|12875.2|12869.7|12868.8|565
1721912700000|2024-07-25 13:05:00|12871.8|12870.9|12867.1|12866.2|12873.3|12872|12867.1|12866.1|573
1721913000000|2024-07-25 13:10:00|12867|12866.1|12871|12869.5|12872.6|12871.1|12866.4|12865.5|600
1721913300000|2024-07-25 13:15:00|12870.9|12869.4|12870.8|12869.9|12874.4|12872.9|12869.3|12868.4|428
1721913600000|2024-07-25 13:20:00|12870.7|12869.8|12872.2|12870.7|12876.8|12875.3|12870.7|12869.8|510
1721913900000|2024-07-25 13:25:00|12872.1|12870.6|12868.9|12867.4|12874.2|12873.3|12868|12866.5|520
1721914200000|2024-07-25 13:30:00|12869|12867.5|12870.5|12869.6|12871.9|12870.4|12866.8|12865.9|681
1721914500000|2024-07-25 13:35:00|12870.6|12869.7|12865|12864.1|12871|12870.1|12863.7|12862.8|649
1721914800000|2024-07-25 13:40:00|12865.2|12864.3|12876.5|12875|12876.6|12875.1|12864.2|12863.3|566
1721915100000|2024-07-25 13:45:00|12876.4|12874.9|12878.6|12877.7|12879.4|12878.2|12876.3|12874.8|500
1721915400000|2024-07-25 13:50:00|12878.9|12878|12877.7|12876.8|12882.5|12881|12875.5|12874.6|340
1721915700000|2024-07-25 13:55:00|12878.1|12877.2|12876.6|12875.7|12878.9|12877.8|12874.5|12873.4|488
1721916000000|2024-07-25 14:00:00|12876.8|12875.3|12877.8|12876.3|12878.6|12877.3|12871.4|12869.9|715
1721916300000|2024-07-25 14:05:00|12877.9|12876.4|12874.6|12873.7|12878.6|12877.5|12874.1|12872.6|464
1721916600000|2024-07-25 14:10:00|12874.9|12874|12875.1|12874.2|12875.5|12874.6|12872.4|12871.1|425
1721916900000|2024-07-25 14:15:00|12875|12874.1|12876.6|12875.7|12877|12876.1|12871.9|12870.9|412
1721917200000|2024-07-25 14:20:00|12876.4|12875.5|12883.2|12882.3|12884.2|12883.3|12875.3|12874.4|361
1721917500000|2024-07-25 14:25:00|12883.6|12882.7|12888.7|12887.8|12890.1|12888.6|12883.3|12882.4|421
1721917800000|2024-07-25 14:30:00|12888.6|12887.7|12886.7|12885.8|12892.7|12891.8|12886.4|12885.5|451
1721918100000|2024-07-25 14:35:00|12886.5|12885.6|12885.3|12883.8|12888.5|12887.6|12885.1|12883.6|388
1721918400000|2024-07-25 14:40:00|12885.2|12883.7|12884.4|12883.5|12887.2|12885.7|12883.1|12881.7|368
1721918700000|2024-07-25 14:45:00|12884.5|12883.6|12884.5|12883|12884.8|12883.7|12879.3|12877.8|498
1721919000000|2024-07-25 14:50:00|12884.6|12883.1|12883.6|12882.7|12887.1|12885.6|12883.4|12882.2|366
1721919300000|2024-07-25 14:55:00|12883.5|12882.6|12877.5|12876|12883.9|12883|12876.8|12875.3|503
1721919600000|2024-07-25 15:00:00|12877.3|12875.8|12881.6|12880.1|12884.4|12883.1|12876.9|12875.5|453
1721919900000|2024-07-25 15:05:00|12881.7|12880.2|12883.6|12882.1|12883.6|12882.2|12878.7|12877.5|359
1721920200000|2024-07-25 15:10:00|12883.5|12882|12886.8|12885.3|12887|12885.5|12882.2|12880.7|346
1721920500000|2024-07-25 15:15:00|12886.9|12885.4|12884.6|12883.1|12888.5|12887|12884.6|12883.1|304
1721920800000|2024-07-25 15:20:00|12884.7|12883.2|12882.4|12881.5|12884.7|12883.2|12880.3|12879.4|276
1721921100000|2024-07-25 15:25:00|12882.3|12881.4|12880|12879.1|12883.5|12882.6|12879.7|12878.8|162
1721921400000|2024-07-25 15:30:00|12879.9|12879|12880.4|12879.5|12881|12880.1|12878.3|12877.1|175
1721921700000|2024-07-25 15:35:00|12879.6|12878.7|12881.4|12880.5|12882.3|12880.8|12877.8|12876.9|302
1721922000000|2024-07-25 15:40:00|12881.3|12880.4|12881.8|12880.9|12882.6|12881.7|12880.9|12880|147
1721922300000|2024-07-25 15:45:00|12881.6|12880.7|12880.7|12879.2|12881.8|12880.9|12879.5|12878.6|153
1721922600000|2024-07-25 15:50:00|12880.6|12879.1|12881.2|12880.3|12882.6|12881.3|12880.6|12879.1|190
1721922900000|2024-07-25 15:55:00|12881.3|12880.4|12881.8|12880.9|12881.9|12881|12880.3|12878.8|185
1721923200000|2024-07-25 16:00:00|12881.6|12880.7|12885|12883.5|12885.8|12884.3|12880.6|12879.3|191
1721923500000|2024-07-25 16:05:00|12885.1|12883.6|12881.1|12880.2|12886|12884.5|12878.7|12877.8|241
1721923800000|2024-07-25 16:10:00|12881.2|12880.3|12878.1|12876.6|12881.3|12880.4|12875.8|12874.3|262
1721924100000|2024-07-25 16:15:00|12877.8|12876.3|12882.2|12881.3|12882.3|12881.4|12875.9|12874.4|240
1721924400000|2024-07-25 16:20:00|12882.1|12881.2|12883.6|12882.7|12884.4|12883.5|12879.6|12878.7|256
1721924700000|2024-07-25 16:25:00|12883.5|12882.6|12881.5|12880.6|12885.6|12884.7|12881.4|12880.1|231
1721925000000|2024-07-25 16:30:00|12881.6|12880.7|12881.9|12881|12883.1|12882.2|12880.2|12879.3|197
1721925300000|2024-07-25 16:35:00|12882.2|12881.3|12883.8|12882.3|12884.6|12883.7|12879.7|12878.8|244
1721925600000|2024-07-25 16:40:00|12883.9|12882.4|12883.5|12882.6|12885.5|12884|12881.9|12880.4|187
1721925900000|2024-07-25 16:45:00|12883.4|12882.5|12883.2|12882.3|12884.2|12883.3|12882.2|12881.3|144
1721926200000|2024-07-25 16:50:00|12882.7|12881.8|12885.4|12884.5|12886.9|12886|12882.6|12881.7|177
1721926500000|2024-07-25 16:55:00|12885.5|12884.6|12883.5|12882.6|12886.8|12885.7|12883.4|12882.5|110
1721926800000|2024-07-25 17:00:00|12883.7|12882.8|12886.7|12885.8|12888.3|12887.1|12883.7|12882.8|264
1721927100000|2024-07-25 17:05:00|12886.6|12885.7|12888.9|12888|12889.4|12888.5|12886.5|12885.6|220
1721927400000|2024-07-25 17:10:00|12889.1|12888.2|12885.2|12884.3|12890.4|12889.5|12884.6|12883.7|198
1721927700000|2024-07-25 17:15:00|12885.3|12884.4|12885|12884.1|12886.2|12885.3|12883.9|12882.4|231
1721928000000|2024-07-25 17:20:00|12885.1|12884.2|12883.4|12882.5|12886.2|12885.3|12883.1|12882.2|183
1721928300000|2024-07-25 17:25:00|12883.8|12882.9|12879.2|12878.3|12883.9|12883|12878.7|12877.8|186
1721928600000|2024-07-25 17:30:00|12879|12878.1|12878.3|12877.4|12879.6|12878.7|12878|12877.1|234
1721928900000|2024-07-25 17:35:00|12878.2|12877.3|12875.2|12874.3|12878.8|12877.9|12874.4|12873.5|221
1721929200000|2024-07-25 17:40:00|12875.1|12874.2|12876.3|12875.4|12876.4|12875.5|12874.7|12873.8|86
1721929500000|2024-07-25 17:45:00|12876.4|12875.5|12872.3|12871.4|12876.4|12875.5|12871.5|12870.6|194
1721929800000|2024-07-25 17:50:00|12872.1|12871.2|12870.3|12868.8|12872.7|12871.8|12869.6|12868.5|133
1721930100000|2024-07-25 17:55:00|12870.2|12868.7|12870.8|12869.9|12872|12871.1|12869.5|12868.1|135
1721930400000|2024-07-25 18:00:00|12870.9|12870|12870.4|12869.5|12871.5|12870.4|12870.2|12868.7|159
1721930700000|2024-07-25 18:05:00|12870.5|12869.6|12867.2|12866.3|12870.5|12869.6|12867.1|12866.2|136
1721931000000|2024-07-25 18:10:00|12867.3|12866.4|12866.1|12865.2|12868.3|12867.4|12865.7|12864.8|180
1721931300000|2024-07-25 18:15:00|12866.2|12865.3|12865.3|12864.4|12867|12866.1|12865.2|12863.9|176
1721931600000|2024-07-25 18:20:00|12865.2|12864.3|12864.8|12863.3|12865.7|12864.4|12864.4|12862.9|132
1721931900000|2024-07-25 18:25:00|12864.9|12863.4|12865|12863.5|12866.4|12865.5|12864.4|12863.3|131
1721932200000|2024-07-25 18:30:00|12865.1|12863.6|12866.4|12865.5|12866.8|12865.7|12865|12863.5|113
1721932500000|2024-07-25 18:35:00|12866.3|12865.4|12866.2|12865.3|12866.7|12865.6|12865|12864.1|93
1721932800000|2024-07-25 18:40:00|12866.1|12865.2|12865.2|12864.3|12866.2|12865.3|12864.7|12863.8|130
1721933100000|2024-07-25 18:45:00|12865.1|12864.2|12862.4|12861.5|12865.5|12864.6|12862.3|12861.4|94
1721933400000|2024-07-25 18:50:00|12862.5|12861.6|12861.6|12860.7|12863.4|12862.5|12861.3|12860.4|145
1721933700000|2024-07-25 18:55:00|12862|12861.1|12859.8|12858.3|12862.6|12861.6|12859.8|12858.3|215
1721934000000|2024-07-25 19:00:00|12859.9|12858.4|12857.5|12856|12860.8|12859.4|12856.8|12855.3|224
1721934300000|2024-07-25 19:05:00|12857.6|12856.1|12856.7|12855.2|12858.3|12857.3|12855.7|12854.3|162
1721934600000|2024-07-25 19:10:00|12856.6|12855.1|12854.2|12853.3|12857.5|12856.3|12854.2|12853.3|122
1721934900000|2024-07-25 19:15:00|12854.6|12853.1|12856.5|12855|12856.7|12855.6|12853.3|12851.8|147
1721935200000|2024-07-25 19:20:00|12856.6|12855.1|12861.7|12860.2|12862.2|12860.7|12856.6|12855.1|140
1721935500000|2024-07-25 19:25:00|12861.6|12860.1|12862.8|12861.9|12865.8|12864.3|12861.6|12860.1|170
1721935800000|2024-07-25 19:30:00|12863|12862.1|12861|12860.1|12864.5|12863.6|12860.4|12859.4|189
1721936100000|2024-07-25 19:35:00|12861.1|12860.2|12860.3|12859.4|12861.5|12860.4|12859|12858.1|157
1721936400000|2024-07-25 19:40:00|12860.2|12859.3|12857.9|12857|12861.2|12860.3|12857.8|12856.6|138
1721936700000|2024-07-25 19:45:00|12857.8|12856.9|12858.1|12857.2|12858.2|12857.3|12855.1|12854.2|148
1721937000000|2024-07-25 19:50:00|12857.7|12856.8|12854.3|12853.4|12858.5|12857.2|12854.2|12853.3|160
1721937300000|2024-07-25 19:55:00|12854.2|12853.3|12853.2|12852.3|12854.3|12853.4|12852.7|12851.8|120
1721937600000|2024-07-25 20:00:00|12853.1|12852.2|12851.2|12850.3|12853.2|12852.3|12851|12849.7|73
1721937900000|2024-07-25 20:05:00|12851.3|12850.4|12851.6|12850.1|12851.6|12850.4|12850.5|12849.5|62
1721938200000|2024-07-25 20:10:00|12851.5|12850|12853.7|12852.2|12853.8|12852.3|12851.5|12850|68
1721938500000|2024-07-25 20:15:00|12853.8|12852.3|12851.6|12850.1|12853.9|12852.4|12850.7|12849.5|82
1721938800000|2024-07-25 20:20:00|12851.7|12850.2|12851.2|12849.7|12851.7|12850.2|12850.8|12849.5|18
1721939100000|2024-07-25 20:25:00|12851.1|12849.6|12850.8|12849.9|12851.2|12850|12850.7|12849.6|30
1721939400000|2024-07-25 20:30:00|12850.9|12850|12851.2|12849.7|12851.9|12850.6|12850.7|12849.6|55
1721939700000|2024-07-25 20:35:00|12850.9|12850|12851.3|12849.8|12851.4|12850|12850.7|12849.6|50
1721940000000|2024-07-25 20:40:00|12851.2|12849.7|12851.2|12849.7|12851.3|12850.1|12850.7|12849.6|51
1721940300000|2024-07-25 20:45:00|12851.5|12850|12851.8|12850.3|12852.2|12850.7|12851.4|12849.9|32
1721940600000|2024-07-25 20:50:00|12851.9|12850.4|12851.7|12850.2|12852.4|12850.9|12851.1|12849.6|58
1721940900000|2024-07-25 20:55:00|12852.2|12849.8|12853|12849.1|12853.1|12849.8|12851.3|12847.7|139
1721941200000|2024-07-25 21:00:00|12853.3|12849.5|12859.9|12848|12866.3|12854.4|12853.3|12847.9|17
1721941500000|2024-07-25 21:05:00|12861.4|12849.5|12856.3|12847.5|12861.4|12849.5|12856.2|12846.9|64
1721941800000|2024-07-25 21:10:00|12856.4|12847.6|12855.4|12848.2|12858.9|12849|12855.3|12847.5|33
1721942100000|2024-07-25 21:15:00|12855.5|12848.3|12858|12848.5|12860.6|12849.2|12855.3|12848.1|51
1721942400000|2024-07-25 21:20:00|12857.9|12848.6|12856.5|12849.3|12857.9|12849.3|12856.5|12848.4|19
1721942700000|2024-07-25 21:25:00|12856.6|12849.2|12857.1|12849.3|12857.4|12849.4|12856.4|12848.7|37
1721943000000|2024-07-25 21:30:00|12856.8|12849.8|12857.3|12849.8|12857.7|12850.3|12856.8|12849.4|56
1721943300000|2024-07-25 21:35:00|12857.2|12849.9|12856.8|12850.1|12857.3|12850.4|12856.5|12849.6|51
1721943600000|2024-07-25 21:40:00|12856.9|12850.2|12856.3|12849.9|12857|12850.3|12856.3|12849.6|61
1721943900000|2024-07-25 21:45:00|12856.4|12849.8|12856.8|12849.8|12856.8|12849.9|12856.4|12849.3|38
1721944200000|2024-07-25 21:50:00|12856.7|12849.9|12857.3|12852|12858.2|12852|12856.4|12848.8|101
1721944500000|2024-07-25 21:55:00|12857.4|12851.9|12863.1|12851.2|12865|12853.1|12856.5|12847.8|158
1721944800000|2024-07-25 22:00:00|12863.5|12851.6|12854.9|12852.5|12864.4|12852.5|12852.7|12846.4|161
1721945100000|2024-07-25 22:05:00|12854.4|12852.9|12854.4|12852.9|12854.9|12853|12854.1|12852.2|36
1721945400000|2024-07-25 22:10:00|12854.3|12852.8|12855.2|12853.7|12857.2|12855.4|12854.1|12852.6|59
1721945700000|2024-07-25 22:15:00|12855.1|12853.6|12854.9|12853.4|12855.4|12853.9|12854.4|12852.9|69
1721946000000|2024-07-25 22:20:00|12855.1|12853.6|12855.1|12853.6|12855.4|12853.9|12854.7|12853.2|62
1721946300000|2024-07-25 22:25:00|12855.2|12853.7|12855.2|12853.7|12855.7|12854.2|12855.1|12853.6|35
1721946600000|2024-07-25 22:30:00|12855.1|12853.6|12855|12853.5|12855.2|12853.7|12854.9|12853.4|13
1721946900000|2024-07-25 22:35:00|12854.9|12853.4|12853.8|12852.3|12854.9|12853.4|12853.8|12852.3|15
1721947200000|2024-07-25 22:40:00|12853.9|12852.4|12854.1|12852.6|12855.2|12853.7|12853.8|12852.3|38
1721947500000|2024-07-25 22:45:00|12854.7|12853.2|12855|12853.5|12856.1|12854.6|12854.7|12853.2|90
1721947800000|2024-07-25 22:50:00|12854.7|12853.2|12855|12853.5|12855.3|12853.8|12854.7|12853.2|23
1721948100000|2024-07-25 22:55:00|12855.1|12853.6|12854|12852.5|12855.1|12853.6|12853.8|12852.3|26
1721948400000|2024-07-25 23:00:00|12853.9|12852.4|12854.9|12853.4|12855.5|12854|12853.9|12852.4|109
1721948700000|2024-07-25 23:05:00|12854.8|12853.3|12854.9|12853.4|12856|12854.5|12854.7|12853.2|42
1721949000000|2024-07-25 23:10:00|12855|12853.5|12855.4|12853.9|12856|12854.5|12854.6|12853.4|63
1721949300000|2024-07-25 23:15:00|12855.3|12853.8|12856.9|12855.4|12857.1|12855.6|12855.2|12853.7|64
1721949600000|2024-07-25 23:20:00|12856.8|12855.3|12855.9|12854.4|12857|12855.5|12855.5|12854|97
1721949900000|2024-07-25 23:25:00|12855.8|12854.3|12857.2|12855.7|12857.7|12856.4|12855.3|12853.8|72
1721950200000|2024-07-25 23:30:00|12857.1|12855.6|12855.6|12854.7|12857.3|12856|12855.6|12854.7|46
1721950500000|2024-07-25 23:35:00|12855.5|12854.6|12856.9|12856|12857.7|12856.4|12855.4|12854.5|58
1721950800000|2024-07-25 23:40:00|12856.8|12855.9|12855.5|12854.6|12856.9|12855.9|12855.5|12854.6|41
1721951100000|2024-07-25 23:45:00|12855.4|12854.5|12854.9|12853.4|12855.7|12854.5|12854.5|12853|46
1721951400000|2024-07-25 23:50:00|12855|12853.5|12856.4|12855.5|12856.9|12855.8|12855|12853.5|91
1721951700000|2024-07-25 23:55:00|12856.5|12855.6|12856|12854.5|12857.1|12855.8|12855.6|12854.5|43
1721952000000|2024-07-26 00:00:00|12856.1|12854.6|12858.2|12857.3|12858.9|12857.6|12855.8|12854.5|143
1721952300000|2024-07-26 00:05:00|12857.8|12856.9|12860.4|12858.9|12860.4|12859.2|12857.8|12856.9|95
1721952600000|2024-07-26 00:10:00|12860.2|12858.7|12860.1|12858.6|12861.5|12860|12859.8|12858.3|96
1721952900000|2024-07-26 00:15:00|12860|12858.5|12860.8|12859.3|12861.1|12859.6|12859.4|12857.9|77
1721953200000|2024-07-26 00:20:00|12860.7|12859.2|12859|12857.5|12861.2|12859.7|12859|12857.5|80
1721953500000|2024-07-26 00:25:00|12859.1|12857.6|12859.6|12858.1|12859.6|12858.1|12857.9|12856.4|55
1721953800000|2024-07-26 00:30:00|12859.5|12858|12859.1|12857.6|12860.5|12859|12858|12856.5|104
1721954100000|2024-07-26 00:35:00|12858.8|12857.3|12859.7|12858.2|12860|12858.5|12858.2|12856.7|97
1721954400000|2024-07-26 00:40:00|12859.6|12858.1|12857.5|12856|12859.7|12858.2|12857.2|12855.7|117
1721954700000|2024-07-26 00:45:00|12857.4|12855.9|12857.6|12856.1|12858.4|12856.9|12856.9|12855.4|146
1721955000000|2024-07-26 00:50:00|12857.5|12856|12856.9|12855.4|12858.7|12857.2|12856.8|12855.3|88
1721955300000|2024-07-26 00:55:00|12856.4|12854.9|12857.6|12856.1|12857.7|12856.2|12855.7|12854.2|72
1721955600000|2024-07-26 01:00:00|12857.5|12856|12856.4|12855.5|12857.6|12856.1|12855.2|12854.3|53
1721955900000|2024-07-26 01:05:00|12856.5|12855.6|12856.7|12855.8|12857.4|12856.2|12856.4|12855.4|54
1721956200000|2024-07-26 01:10:00|12856.8|12855.9|12854.7|12853.8|12857.5|12856|12854.7|12853.3|107
1721956500000|2024-07-26 01:15:00|12854.6|12853.7|12857|12855.5|12857.1|12855.6|12854.6|12853.7|89
1721956800000|2024-07-26 01:20:00|12857.1|12855.6|12856.1|12854.6|12857.1|12855.9|12856.1|12854.6|67
1721957100000|2024-07-26 01:25:00|12856.5|12855|12855.5|12854|12856.8|12855.3|12855.4|12853.9|61
1721957400000|2024-07-26 01:30:00|12855.6|12854.1|12859|12857.5|12859.6|12858.4|12855.6|12854.1|108
1721957700000|2024-07-26 01:35:00|12858.8|12857.3|12859.9|12858.4|12861.4|12859.9|12858.7|12857.2|154
1721958000000|2024-07-26 01:40:00|12859.8|12858.3|12861.5|12860|12861.5|12860.3|12859.6|12858.1|77
1721958300000|2024-07-26 01:45:00|12861.2|12859.7|12862.7|12861.2|12862.7|12861.6|12860.8|12859.3|122
1721958600000|2024-07-26 01:50:00|12862.6|12861.1|12861.8|12860.3|12863.8|12862.3|12860.8|12859.3|102
1721958900000|2024-07-26 01:55:00|12861.7|12860.2|12863.7|12862.2|12863.7|12862.2|12861.6|12860.1|113
1721959200000|2024-07-26 02:00:00|12863.8|12862.3|12861|12860.1|12863.9|12862.4|12860.7|12859.8|82
1721959500000|2024-07-26 02:05:00|12860.9|12860|12861.9|12860.4|12862.5|12861|12860.7|12859.5|88
1721959800000|2024-07-26 02:10:00|12861.8|12860.3|12862.6|12861.7|12863.1|12861.8|12861.3|12860.2|88
1721960100000|2024-07-26 02:15:00|12862.4|12861.5|12865.1|12864.2|12865.1|12864.2|12862.4|12861.5|57
1721960400000|2024-07-26 02:20:00|12865.2|12864.3|12864.8|12863.9|12866|12864.5|12864.8|12863.4|65
1721960700000|2024-07-26 02:25:00|12864.9|12864|12864.3|12863.4|12865.8|12864.7|12863.7|12862.5|73
1721961000000|2024-07-26 02:30:00|12864.6|12863.1|12863|12861.5|12864.6|12863.1|12861.9|12860.4|80
1721961300000|2024-07-26 02:35:00|12863.1|12861.6|12862.1|12860.6|12863.1|12861.6|12861.6|12860.1|70
1721961600000|2024-07-26 02:40:00|12862.2|12861.3|12861.8|12860.3|12862.8|12861.3|12861|12859.5|58
1721961900000|2024-07-26 02:45:00|12861.7|12860.2|12861.8|12860.3|12862.4|12860.9|12861|12859.5|56
1721962200000|2024-07-26 02:50:00|12861.9|12860.4|12861.7|12860.2|12862.7|12861.2|12861.7|12860.2|64
1721962500000|2024-07-26 02:55:00|12861.6|12860.1|12861.1|12859.6|12862|12860.5|12861|12859.5|35
1721962800000|2024-07-26 03:00:00|12860.7|12859.8|12862.6|12861.7|12862.8|12861.9|12860.5|12859.5|56
1721963100000|2024-07-26 03:05:00|12862.4|12860.9|12859.9|12859|12862.7|12861.7|12859.6|12858.7|48
1721963400000|2024-07-26 03:10:00|12859.8|12858.9|12860.5|12859.6|12861.2|12859.9|12859|12857.5|54
1721963700000|2024-07-26 03:15:00|12860.3|12859.4|12862.5|12861.6|12862.9|12862|12859.9|12859|100
1721964000000|2024-07-26 03:20:00|12862.4|12861.5|12861.6|12860.7|12862.6|12861.7|12861.5|12860.6|75
1721964300000|2024-07-26 03:25:00|12862.1|12861.2|12862.1|12861.2|12863.2|12861.9|12861.7|12860.8|46
1721964600000|2024-07-26 03:30:00|12862.2|12861.3|12861.7|12860.8|12862.2|12861.3|12861.1|12860.2|59
1721964900000|2024-07-26 03:35:00|12862|12861.1|12862.3|12861.4|12862.3|12861.4|12861.6|12860.7|31
1721965200000|2024-07-26 03:40:00|12862.2|12861.3|12861.3|12860.4|12862.6|12861.7|12860.5|12859.3|26
1721965500000|2024-07-26 03:45:00|12861.4|12860.5|12862.7|12861.8|12862.7|12861.8|12860.6|12859.7|71
1721965800000|2024-07-26 03:50:00|12863.3|12862.4|12863.6|12862.7|12864.1|12863.2|12863.3|12862.3|50
1721966100000|2024-07-26 03:55:00|12863.7|12862.8|12864.6|12863.7|12864.7|12863.8|12863.5|12862.3|49
1721966400000|2024-07-26 04:00:00|12864.9|12863.4|12864.7|12863.8|12865.9|12864.7|12864.4|12863.2|56
1721966700000|2024-07-26 04:05:00|12864.9|12863.4|12866.1|12865.2|12866.6|12865.3|12864.9|12863.4|66
1721967000000|2024-07-26 04:10:00|12866|12865.1|12865.6|12864.7|12866.1|12865.2|12865.2|12864.3|59
1721967300000|2024-07-26 04:15:00|12865.5|12864.6|12864.6|12863.7|12865.7|12864.8|12864.6|12863.7|28
1721967600000|2024-07-26 04:20:00|12864.5|12863.6|12863.6|12862.7|12864.8|12863.7|12863.4|12862.2|33
1721967900000|2024-07-26 04:25:00|12863.7|12862.2|12863.6|12862.1|12864|12863.1|12862.4|12861.1|55
1721968200000|2024-07-26 04:30:00|12863.7|12862.2|12864.6|12863.1|12865.5|12864|12863.4|12861.9|85
1721968500000|2024-07-26 04:35:00|12864.7|12863.2|12865.8|12864.3|12866.6|12865.1|12864.4|12862.9|65
1721968800000|2024-07-26 04:40:00|12865.9|12864.4|12864.5|12863|12866.3|12864.8|12864.5|12863|75
1721969100000|2024-07-26 04:45:00|12864.4|12862.9|12865|12863.5|12865|12863.5|12864.4|12862.9|38
1721969400000|2024-07-26 04:50:00|12864.9|12863.4|12864.6|12863.1|12865.1|12863.6|12864.6|12863.1|23
1721969700000|2024-07-26 04:55:00|12864.8|12863.3|12864.6|12863.1|12865.3|12863.8|12864.4|12862.9|73
1721970000000|2024-07-26 05:00:00|12864.5|12863|12863.4|12862.5|12864.5|12863.5|12862.4|12861.5|108
1721970300000|2024-07-26 05:05:00|12863.3|12862.4|12864.6|12863.7|12864.7|12863.8|12862.8|12861.9|76
1721970600000|2024-07-26 05:10:00|12864.7|12863.8|12864.5|12863.6|12865|12863.8|12864.2|12863.2|42
1721970900000|2024-07-26 05:15:00|12864.6|12863.7|12863.8|12862.9|12864.8|12863.7|12863.3|12862.1|47
1721971200000|2024-07-26 05:20:00|12863.7|12862.8|12863.7|12862.2|12864.9|12864|12862.7|12861.8|73
1721971500000|2024-07-26 05:25:00|12863.4|12862.5|12864.1|12863.2|12864.7|12863.8|12863.4|12862.5|50
1721971800000|2024-07-26 05:30:00|12864.4|12862.9|12864.6|12863.7|12865.6|12864.7|12863.9|12862.4|55
1721972100000|2024-07-26 05:35:00|12864.7|12863.8|12864.1|12863.2|12865.2|12864.3|12863.8|12862.9|47
1721972400000|2024-07-26 05:40:00|12864.2|12863.3|12864|12862.5|12864.2|12863.3|12863.7|12862.2|69
1721972700000|2024-07-26 05:45:00|12863.4|12861.9|12861.8|12860.3|12863.9|12862.4|12861.8|12860.3|110
1721973000000|2024-07-26 05:50:00|12861.7|12860.2|12862.6|12861.7|12863.1|12861.7|12861.5|12860|47
1721973300000|2024-07-26 05:55:00|12862.5|12861.6|12863.5|12862.6|12864.5|12863.4|12861.7|12860.8|76
1721973600000|2024-07-26 06:00:00|12863.3|12862.4|12859.8|12858.9|12863.3|12862.4|12858.8|12857.5|215
1721973900000|2024-07-26 06:05:00|12860.1|12859.2|12860.1|12858.6|12861.3|12859.9|12858.5|12857|210
1721974200000|2024-07-26 06:10:00|12860|12858.5|12859.7|12858.8|12861|12859.5|12859.2|12858.2|199
1721974500000|2024-07-26 06:15:00|12859.5|12858.6|12859.1|12857.6|12862.1|12860.6|12858.7|12857.4|131
1721974800000|2024-07-26 06:20:00|12858.9|12857.4|12861.6|12860.7|12862|12860.9|12857.6|12856.7|153
1721975100000|2024-07-26 06:25:00|12861.2|12860.3|12862.1|12860.6|12862.3|12860.9|12860.3|12859.4|119
1721975400000|2024-07-26 06:30:00|12862|12860.5|12860.8|12859.3|12862.3|12860.8|12860.5|12859|123
1721975700000|2024-07-26 06:35:00|12860.6|12859.1|12861.5|12860.6|12863.2|12861.8|12859.9|12858.6|132
1721976000000|2024-07-26 06:40:00|12861.4|12860.5|12861.8|12860.3|12862.3|12860.9|12860.6|12859.6|152
1721976300000|2024-07-26 06:45:00|12861.4|12859.9|12862.1|12860.6|12862.4|12861.2|12861.3|12859.8|115
1721976600000|2024-07-26 06:50:00|12862|12860.5|12861.1|12859.6|12862.5|12861|12859.8|12858.9|107
1721976900000|2024-07-26 06:55:00|12861|12859.5|12859.5|12858.6|12861.5|12860.5|12859.1|12858.2|156
1721977200000|2024-07-26 07:00:00|12859.2|12858.3|12863.1|12862.2|12864.8|12863.3|12858.7|12857.7|309
1721977500000|2024-07-26 07:05:00|12863|12862.1|12863.6|12862.7|12864.9|12864|12862.6|12861.7|166
1721977800000|2024-07-26 07:10:00|12863.5|12862.6|12860.8|12859.9|12863.9|12862.7|12859.6|12858.1|237
1721978100000|2024-07-26 07:15:00|12860.7|12859.8|12863.7|12862.8|12864.6|12863.6|12859.8|12858.3|253
1721978400000|2024-07-26 07:20:00|12863.6|12862.7|12864.3|12862.8|12865.2|12863.7|12861.7|12860.8|228
1721978700000|2024-07-26 07:25:00|12864.2|12862.7|12871|12870.1|12873.1|12871.7|12864.1|12862.7|293
1721979000000|2024-07-26 07:30:00|12871.1|12870.2|12869|12867.5|12873.6|12872.3|12868.9|12867.4|255
1721979300000|2024-07-26 07:35:00|12869.1|12867.6|12870.6|12869.1|12870.6|12869.1|12866.7|12865.2|246
1721979600000|2024-07-26 07:40:00|12870.7|12869.2|12868.5|12867|12871.1|12869.8|12868|12866.5|229
1721979900000|2024-07-26 07:45:00|12868.4|12866.9|12865.1|12863.6|12869.8|12868.3|12864.8|12863.3|254
1721980200000|2024-07-26 07:50:00|12865|12863.5|12862.9|12862|12865.5|12864|12862.8|12861.9|155
1721980500000|2024-07-26 07:55:00|12863.3|12862.4|12864.4|12862.9|12864.6|12863.1|12859.6|12858.4|238
1721980800000|2024-07-26 08:00:00|12864.6|12863.1|12866|12865.1|12867.3|12866.1|12863.6|12862.3|262
1721981100000|2024-07-26 08:05:00|12865.8|12864.9|12871.1|12870.2|12871.5|12870.6|12865.5|12864.2|235
1721981400000|2024-07-26 08:10:00|12871|12870.1|12869.8|12868.9|12871.4|12870.5|12868.6|12867.7|120
1721981700000|2024-07-26 08:15:00|12869.6|12868.7|12866.7|12865.8|12869.6|12868.7|12866.5|12865.6|127
1721982000000|2024-07-26 08:20:00|12866.6|12865.7|12866.1|12864.6|12866.8|12865.9|12863|12862.1|217
1721982300000|2024-07-26 08:25:00|12865.8|12864.9|12865|12864.1|12866.3|12865.4|12863.8|12862.9|173
1721982600000|2024-07-26 08:30:00|12864.9|12864|12863.1|12861.6|12865.9|12865|12863|12861.5|181
1721982900000|2024-07-26 08:35:00|12863|12861.5|12863|12862.1|12864.2|12862.7|12861.4|12860.1|201
1721983200000|2024-07-26 08:40:00|12862.8|12861.9|12865.9|12864.4|12866.1|12864.8|12862.4|12861.5|165
1721983500000|2024-07-26 08:45:00|12866|12864.5|12868.1|12867.2|12868.3|12867.4|12865|12864.1|167
1721983800000|2024-07-26 08:50:00|12868.2|12867.3|12870.4|12869.5|12871.6|12870.7|12867.9|12867|192
1721984100000|2024-07-26 08:55:00|12869.9|12869|12866.3|12865.4|12869.9|12869|12865.7|12864.8|251
1721984400000|2024-07-26 09:00:00|12866.5|12865|12866.2|12864.7|12867.5|12866.6|12865.4|12864.1|154
1721984700000|2024-07-26 09:05:00|12866.7|12865.2|12867.3|12866.4|12868.2|12867.3|12865.4|12864.1|143
1721985000000|2024-07-26 09:10:00|12867.2|12866.3|12867.3|12866.4|12867.7|12866.8|12865.9|12865|157
1721985300000|2024-07-26 09:15:00|12867.4|12866.5|12868.5|12867.6|12869.2|12868.3|12866.4|12865.5|130
1721985600000|2024-07-26 09:20:00|12868.6|12867.7|12868.3|12867.4|12869.4|12868.5|12867.1|12865.7|154
1721985900000|2024-07-26 09:25:00|12868.4|12867.5|12869.6|12868.1|12870.1|12868.9|12868.4|12867.5|115
1721986200000|2024-07-26 09:30:00|12869.5|12868|12868.9|12867.4|12871.4|12870.5|12868.6|12867.1|125
1721986500000|2024-07-26 09:35:00|12868.8|12867.3|12866.3|12865.4|12868.8|12867.8|12865.3|12864.4|165
1721986800000|2024-07-26 09:40:00|12866|12865.1|12868.7|12867.8|12869.1|12868.2|12865.9|12865|157
1721987100000|2024-07-26 09:45:00|12868.8|12867.9|12869.6|12868.1|12871.2|12870.3|12867.8|12866.3|149
1721987400000|2024-07-26 09:50:00|12869.7|12868.2|12870.4|12868.9|12871.5|12870.2|12868.5|12867|152
1721987700000|2024-07-26 09:55:00|12870.5|12869|12869.5|12868.6|12870.7|12869.3|12868.6|12867.1|152
1721988000000|2024-07-26 10:00:00|12869.4|12868.5|12869.4|12868.5|12870.4|12869.5|12867.4|12866.2|155
1721988300000|2024-07-26 10:05:00|12869.6|12868.1|12869.7|12868.8|12870.4|12869.5|12868.1|12867|122
1721988600000|2024-07-26 10:10:00|12869.6|12868.7|12860.7|12859.2|12869.6|12868.7|12860.5|12859|269
1721988900000|2024-07-26 10:15:00|12860.6|12859.1|12862.7|12861.8|12864.2|12863.3|12860.5|12859|152
1721989200000|2024-07-26 10:20:00|12862.6|12861.7|12867.1|12866.2|12867.1|12866.2|12862.2|12861.3|133
1721989500000|2024-07-26 10:25:00|12867.4|12865.9|12872|12871.1|12872.2|12871.3|12867.1|12865.6|129
1721989800000|2024-07-26 10:30:00|12871.7|12870.8|12870.4|12869.5|12872.5|12871.6|12869.7|12868.8|150
1721990100000|2024-07-26 10:35:00|12870.5|12869.6|12871.4|12870.5|12871.6|12870.5|12869.7|12868.8|121
1721990400000|2024-07-26 10:40:00|12871.3|12870.4|12870.5|12869.6|12872.4|12871.5|12870.1|12869.2|113
1721990700000|2024-07-26 10:45:00|12870.4|12869.5|12870.6|12869.7|12872.1|12871.2|12870.3|12869.4|107
1721991000000|2024-07-26 10:50:00|12870.5|12869.6|12869.4|12868.5|12870.5|12869.6|12867.6|12866.7|79
1721991300000|2024-07-26 10:55:00|12869.5|12868.6|12873.3|12872.4|12874.4|12873.5|12869.4|12868.5|180
1721991600000|2024-07-26 11:00:00|12873.1|12872.2|12869.6|12868.7|12874.4|12873.5|12867.2|12866.3|252
1721991900000|2024-07-26 11:05:00|12869.7|12868.8|12871.6|12870.7|12872.3|12871.4|12869.7|12868.8|205
1721992200000|2024-07-26 11:10:00|12871.5|12870.6|12870.3|12869.4|12871.6|12870.7|12869.8|12868.9|151
1721992500000|2024-07-26 11:15:00|12870.4|12869.5|12869.6|12868.7|12870.7|12869.8|12869.1|12868.2|157
1721992800000|2024-07-26 11:20:00|12869.5|12868.6|12867.3|12866.4|12869.6|12868.7|12867.3|12866.4|115
1721993100000|2024-07-26 11:25:00|12867.4|12866.5|12866.4|12865.5|12867.7|12866.8|12865.7|12864.8|139
1721993400000|2024-07-26 11:30:00|12866.5|12865.6|12864.4|12863.5|12866.8|12865.6|12864.4|12863.5|161
1721993700000|2024-07-26 11:35:00|12864.5|12863.6|12868.9|12868|12869.3|12868.4|12864.5|12863.2|132
1721994000000|2024-07-26 11:40:00|12869.1|12868.2|12869.5|12868|12869.9|12868.7|12867.8|12866.6|135
1721994300000|2024-07-26 11:45:00|12869.4|12867.9|12870.8|12869.3|12870.9|12869.4|12868.6|12867.4|138
1721994600000|2024-07-26 11:50:00|12870.9|12869.4|12869.6|12868.1|12872.5|12871.6|12869.3|12868.1|164
1721994900000|2024-07-26 11:55:00|12868.6|12867.1|12872.4|12871.5|12872.5|12871.6|12866.8|12865.4|221
1721995200000|2024-07-26 12:00:00|12872.5|12871.6|12873.6|12872.7|12873.6|12872.7|12872.4|12871.5|169
1721995500000|2024-07-26 12:05:00|12873.4|12872.5|12870.5|12869.6|12873.8|12872.9|12870.4|12869.5|166
1721995800000|2024-07-26 12:10:00|12870.4|12869.5|12867.3|12866.4|12870.9|12870|12867.2|12866.3|179
1721996100000|2024-07-26 12:15:00|12867.4|12866.5|12864.3|12863.4|12867.7|12866.8|12864.2|12863.3|174
1721996400000|2024-07-26 12:20:00|12864.2|12863.3|12859.4|12858.5|12865|12864.1|12858.9|12858|187
1721996700000|2024-07-26 12:25:00|12859.5|12858|12865.3|12859.2|12867.4|12861.5|12858.5|12857.4|332
1721997000000|2024-07-26 12:30:00|12867.1|12856.4|12868.6|12867.7|12870.5|12869.6|12858.4|12851.2|1051
1721997300000|2024-07-26 12:35:00|12869.2|12867.9|12868.9|12868|12870.7|12869.8|12866.6|12865.7|527
1721997600000|2024-07-26 12:40:00|12869|12868.1|12868.6|12867.7|12872.6|12871.7|12868.3|12867.4|421
1721997900000|2024-07-26 12:45:00|12868.5|12867.6|12868.7|12867.8|12869.6|12868.7|12866.5|12865.6|319
1721998200000|2024-07-26 12:50:00|12868.6|12867.7|12863.7|12862.8|12868.6|12867.7|12863.3|12862.4|266
1721998500000|2024-07-26 12:55:00|12864.1|12863.2|12867|12866.1|12867.3|12866.4|12863.4|12862.5|211
1721998800000|2024-07-26 13:00:00|12867.2|12866.3|12868.6|12867.7|12872.3|12871.4|12866.9|12866|242
1721999100000|2024-07-26 13:05:00|12868.7|12867.8|12865.8|12864.9|12870.2|12869.3|12865.4|12864|317
1721999400000|2024-07-26 13:10:00|12865.7|12864.8|12864.9|12864|12865.9|12865|12864.3|12863.4|164
1721999700000|2024-07-26 13:15:00|12865|12864.1|12865.8|12864.9|12866.2|12865.3|12862.7|12861.8|223
1722000000000|2024-07-26 13:20:00|12865.9|12865|12867.1|12866.2|12869.1|12868.2|12865.8|12864.9|208
1722000300000|2024-07-26 13:25:00|12867.3|12866.4|12867.7|12866.8|12868.8|12867.9|12866.4|12865.5|143
1722000600000|2024-07-26 13:30:00|12867.6|12866.7|12866.1|12865.2|12868.4|12867.5|12865.4|12864.5|211
1722000900000|2024-07-26 13:35:00|12866|12865.1|12868.4|12867.5|12868.5|12867.6|12863.4|12862.5|256
1722001200000|2024-07-26 13:40:00|12868.5|12867.6|12870.2|12869.3|12870.5|12869.6|12865.8|12864.9|238
1722001500000|2024-07-26 13:45:00|12870.3|12869.4|12867.5|12866.6|12870.8|12869.9|12866.7|12865.8|235
1722001800000|2024-07-26 13:50:00|12867.4|12866.5|12868.7|12867.8|12870.8|12869.9|12867.4|12866.5|250
1722002100000|2024-07-26 13:55:00|12868.5|12867.6|12869.8|12864.8|12869.8|12868.6|12867.6|12864.8|167
1722002400000|2024-07-26 14:00:00|12869|12862.2|12864|12863.1|12870.3|12868.3|12863.2|12862.2|329
1722002700000|2024-07-26 14:05:00|12863.9|12863|12861.5|12860.6|12864.2|12863.1|12859.6|12858.7|266
1722003000000|2024-07-26 14:10:00|12861.8|12860.3|12863.2|12862.3|12867|12865.7|12860.9|12860|267
1722003300000|2024-07-26 14:15:00|12863.3|12862.4|12858.3|12856.8|12863.6|12862.7|12858.3|12856.8|354
1722003600000|2024-07-26 14:20:00|12858.2|12856.7|12854.6|12853.7|12858.9|12857.4|12854.6|12853.7|339
1722003900000|2024-07-26 14:25:00|12854.7|12853.8|12857.7|12856.2|12858.2|12856.7|12851.4|12850.1|377
1722004200000|2024-07-26 14:30:00|12857.8|12856.3|12851.2|12849.7|12858.1|12856.6|12851.2|12849.7|405
1722004500000|2024-07-26 14:35:00|12851.6|12850.1|12853.5|12852.6|12854.2|12853.2|12850.4|12849.3|284
1722004800000|2024-07-26 14:40:00|12853.6|12852.7|12856.5|12855.6|12857.3|12855.8|12851.9|12850.4|361
1722005100000|2024-07-26 14:45:00|12856.8|12855.3|12853.4|12852.5|12858.1|12856.7|12853.4|12852.5|331
1722005400000|2024-07-26 14:50:00|12853.3|12852.4|12853.2|12852.3|12854.8|12853.9|12851.5|12850.5|308
1722005700000|2024-07-26 14:55:00|12853.1|12852.2|12853.5|12852.6|12855.2|12854.3|12852.1|12850.7|245
1722006000000|2024-07-26 15:00:00|12853.6|12852.7|12856.8|12855.3|12858|12856.6|12852|12851.1|278
1722006300000|2024-07-26 15:05:00|12856.7|12855.2|12858.5|12857|12860|12858.5|12855.5|12854.5|304
1722006600000|2024-07-26 15:10:00|12858.6|12857.1|12856.6|12855.7|12859.2|12857.9|12855.5|12854.6|192
1722006900000|2024-07-26 15:15:00|12856.9|12855.4|12860.6|12859.7|12860.7|12859.8|12855.4|12854.1|223
1722007200000|2024-07-26 15:20:00|12860.9|12860|12860.8|12859.9|12861.8|12860.3|12859.7|12858.4|213
1722007500000|2024-07-26 15:25:00|12860.7|12859.8|12855.6|12854.7|12861.5|12860.6|12855.2|12854.3|186
1722007800000|2024-07-26 15:30:00|12855.5|12854.6|12853.3|12852.4|12857.5|12856.6|12853.2|12851.8|183
1722008100000|2024-07-26 15:35:00|12853.4|12852.5|12854.5|12853.6|12857.2|12856.3|12853.4|12852.5|165
1722008400000|2024-07-26 15:40:00|12854.6|12853.7|12857.3|12856.4|12857.5|12856.6|12853.5|12852.6|184
1722008700000|2024-07-26 15:45:00|12857.4|12856.5|12859.6|12858.7|12859.9|12858.7|12857.3|12856.4|204
1722009000000|2024-07-26 15:50:00|12860.2|12859.3|12862.4|12861.5|12863.1|12862.2|12859.9|12858.4|190
1722009300000|2024-07-26 15:55:00|12862.7|12861.2|12862.5|12861.6|12863.6|12862.3|12862.1|12860.6|162
1722009600000|2024-07-26 16:00:00|12862.6|12861.7|12863.4|12862.5|12864|12863.1|12862.2|12861.3|100
1722009900000|2024-07-26 16:05:00|12863.3|12862.4|12866.3|12865.4|12866.6|12865.7|12862.7|12861.8|137
1722010200000|2024-07-26 16:10:00|12866.4|12865.5|12867.4|12866.5|12867.5|12866.6|12865.4|12864.5|127
1722010500000|2024-07-26 16:15:00|12867.5|12866.6|12870.4|12869.5|12871.6|12870.7|12867.5|12866.6|200
1722010800000|2024-07-26 16:20:00|12870.3|12869.4|12872.5|12871.6|12872.6|12871.7|12870.3|12869.4|165
1722011100000|2024-07-26 16:25:00|12872.7|12871.8|12872.3|12871.4|12873.4|12872.5|12872.2|12871.3|80
1722011400000|2024-07-26 16:30:00|12872.4|12871.5|12872.1|12871.2|12873.6|12872.7|12871.5|12870.6|137
1722011700000|2024-07-26 16:35:00|12871.9|12871|12870.5|12869|12872.1|12871.2|12868.7|12867.2|173
1722012000000|2024-07-26 16:40:00|12870.4|12868.9|12872.8|12871.9|12873.3|12872.4|12869.5|12868|139
1722012300000|2024-07-26 16:45:00|12872.9|12872|12874|12873.1|12874.1|12873.2|12872|12871.1|142
1722012600000|2024-07-26 16:50:00|12874.1|12873.2|12875.3|12874.4|12876.1|12874.6|12873.3|12872.4|152
1722012900000|2024-07-26 16:55:00|12875.1|12874.2|12875|12873.5|12875.7|12874.6|12874.4|12873.2|107
1722013200000|2024-07-26 17:00:00|12875.2|12873.7|12873.3|12872.4|12875.2|12874.1|12872.4|12871.5|145
1722013500000|2024-07-26 17:05:00|12873.2|12872.3|12873.3|12872.4|12873.6|12872.7|12872.6|12871.7|126
1722013800000|2024-07-26 17:10:00|12873.4|12872.5|12873.1|12872.2|12874.4|12873.4|12872.4|12871.5|160
1722014100000|2024-07-26 17:15:00|12873.2|12872.3|12875.4|12873.9|12875.9|12874.6|12873.1|12872|124
1722014400000|2024-07-26 17:20:00|12875.5|12874|12874.5|12873|12875.6|12874.1|12874.2|12872.7|153
1722014700000|2024-07-26 17:25:00|12874.7|12873.2|12873.1|12872.2|12874.8|12873.3|12872.3|12870.8|130
1722015000000|2024-07-26 17:30:00|12873.4|12871.9|12873.1|12872.2|12874|12873.1|12872.7|12871.8|69
1722015300000|2024-07-26 17:35:00|12872.5|12871.6|12869.5|12868|12873|12872.1|12868.7|12867.2|197
1722015600000|2024-07-26 17:40:00|12869.6|12868.1|12868.7|12867.8|12870.3|12868.8|12866.4|12865.2|242
1722015900000|2024-07-26 17:45:00|12868.6|12867.7|12871.1|12870.2|12872.1|12871.2|12868.4|12867.5|167
1722016200000|2024-07-26 17:50:00|12871|12870.1|12871.2|12870.3|12872.4|12871.5|12870.8|12869.9|106
1722016500000|2024-07-26 17:55:00|12871.1|12870.2|12873.8|12872.9|12874.4|12873.5|12871.1|12869.9|108
1722016800000|2024-07-26 18:00:00|12873.7|12872.8|12874.7|12873.8|12875.6|12874.7|12873.7|12872.8|88
1722017100000|2024-07-26 18:05:00|12874.4|12873.5|12875.4|12873.9|12875.7|12874.6|12874.2|12872.7|121
1722017400000|2024-07-26 18:10:00|12875.3|12874.4|12875.7|12874.8|12876.3|12875.2|12875.3|12874.1|77
1722017700000|2024-07-26 18:15:00|12876|12875.1|12876.1|12875.2|12878.5|12877.6|12876|12875.1|147
1722018000000|2024-07-26 18:20:00|12876|12875.1|12873.3|12872.4|12876.5|12875.6|12873.1|12872.2|117
1722018300000|2024-07-26 18:25:00|12873.4|12872.5|12873.6|12872.1|12874.6|12873.2|12872.5|12871.6|88
1722018600000|2024-07-26 18:30:00|12873.5|12872|12874.5|12873.6|12874.6|12873.7|12872.9|12871.4|130
1722018900000|2024-07-26 18:35:00|12874.6|12873.7|12876.6|12875.7|12876.6|12875.7|12874.5|12873.4|115
1722019200000|2024-07-26 18:40:00|12876.5|12875.6|12875.3|12873.8|12876.6|12875.7|12874|12872.5|199
1722019500000|2024-07-26 18:45:00|12875.2|12873.7|12874.4|12873.5|12875.5|12874|12873.6|12872.4|272
1722019800000|2024-07-26 18:50:00|12874.5|12873.6|12871.7|12870.8|12874.5|12873.6|12871.4|12870.2|109
1722020100000|2024-07-26 18:55:00|12871.6|12870.7|12872.6|12871.7|12873|12871.8|12871.6|12870.7|117
1722020400000|2024-07-26 19:00:00|12872.3|12871.4|12871.7|12870.2|12872.5|12871.4|12870|12869.1|144
1722020700000|2024-07-26 19:05:00|12871.6|12870.1|12873.4|12872.5|12873.8|12872.5|12871|12869.5|98
1722021000000|2024-07-26 19:10:00|12873.5|12872.6|12874|12872.5|12874.5|12873|12872.8|12871.3|133
1722021300000|2024-07-26 19:15:00|12873.9|12872.4|12874.5|12873|12874.6|12873.4|12873.2|12872.2|121
1722021600000|2024-07-26 19:20:00|12874.4|12872.9|12874.3|12872.8|12874.6|12873.2|12873.6|12872.1|106
1722021900000|2024-07-26 19:25:00|12874.5|12873|12874.3|12873.4|12874.7|12873.7|12874.2|12872.8|100
1722022200000|2024-07-26 19:30:00|12874.2|12873.3|12873.8|12872.3|12874.3|12873.4|12873.3|12871.8|259
1722022500000|2024-07-26 19:35:00|12873.7|12872.2|12874.4|12872.9|12874.5|12873|12873.5|12872|243
1722022800000|2024-07-26 19:40:00|12874.3|12872.8|12872.9|12871.4|12874.4|12872.9|12872.3|12870.8|244
1722023100000|2024-07-26 19:45:00|12873|12871.5|12874.8|12873.3|12875.3|12873.8|12872.4|12870.9|121
1722023400000|2024-07-26 19:50:00|12875.4|12873.9|12874.2|12872.7|12876.4|12874.9|12874|12872.5|257
1722023700000|2024-07-26 19:55:00|12874.3|12872.8|12874.4|12872.9|12875.3|12873.8|12874.2|12872.7|128
1722024000000|2024-07-26 20:00:00|12874.5|12873|12872.5|12871|12874.5|12873|12872.3|12870.8|132
1722024300000|2024-07-26 20:05:00|12872.6|12871.1|12874.2|12872.7|12874.3|12872.8|12872.4|12870.9|91
1722024600000|2024-07-26 20:10:00|12874.1|12872.6|12873|12871.5|12874.5|12873|12872.9|12871.4|83
1722024900000|2024-07-26 20:15:00|12873.1|12871.6|12873.8|12872.3|12873.8|12872.3|12872.7|12871.2|95
1722025200000|2024-07-26 20:20:00|12873.6|12872.1|12873.7|12872.2|12874|12872.5|12873.5|12872|45
1722025500000|2024-07-26 20:25:00|12873.6|12872.1|12875.2|12873.7|12875.7|12874.2|12873.6|12872.1|67
1722025800000|2024-07-26 20:30:00|12875.3|12873.8|12874.7|12873.2|12875.3|12873.8|12874.6|12873.1|90
1722026100000|2024-07-26 20:35:00|12874.8|12873.3|12874.6|12873.1|12874.9|12873.4|12874.6|12873.1|113
1722026400000|2024-07-26 20:40:00|12874.7|12873.2|12872.4|12870.9|12874.7|12873.2|12872.4|12870.9|69
1722026700000|2024-07-26 20:45:00|12872.5|12871|12872.5|12871|12872.5|12871|12872.2|12870.7|29
1722027000000|2024-07-26 20:50:00|12872.4|12870.9|12867.7|12866.2|12872.5|12871|12867.5|12866|142
1722027300000|2024-07-26 20:55:00|12868.2|12865.8|12871.3|12861.2|12872.4|12866.2|12865.7|12859.7|329
1722196800000|2024-07-28 20:00:00|12872.4|12851.4|12871.2|12852.7|12873.6|12852.7|12871.2|12851.4|9
1722197100000|2024-07-28 20:05:00|12871.1|12854.6|12869|12852.9|12871.3|12854.6|12869|12851.4|4
1722197400000|2024-07-28 20:10:00|12869.3|12852.4|12863.7|12847.4|12869.3|12852.9|12863.7|12847.4|9
1722197700000|2024-07-28 20:15:00|12864.2|12847.6|12865.2|12851.6|12865.3|12851.6|12864.2|12846.9|11
1722198000000|2024-07-28 20:20:00|12865.3|12851.8|12872.7|12856.4|12873|12859.4|12864.4|12851.8|15
1722198300000|2024-07-28 20:25:00|12873|12856.7|12873.1|12860|12873.3|12860.8|12872.5|12856.4|13
1722198600000|2024-07-28 20:30:00|12872.3|12860.1|12874.5|12853.5|12874.5|12860.1|12872.1|12853.5|8
1722198900000|2024-07-28 20:35:00|12871.4|12854.1|12869.5|12851.3|12872.2|12855.9|12869.4|12849.7|7
1722199200000|2024-07-28 20:40:00|12870.6|12853.3|12869.5|12850.9|12870.6|12853.3|12869.2|12848.4|5
1722199500000|2024-07-28 20:45:00|12868.7|12851.3|12870.1|12852.1|12870.1|12853.9|12868.7|12851.3|7
1722199800000|2024-07-28 20:50:00|12870|12853.9|12870.2|12853.9|12870.2|12853.9|12870|12849.4|6
1722200100000|2024-07-28 20:55:00|12870.7|12853.5|12872.2|12852.4|12872.4|12853.5|12870.7|12852.1|8
1722200400000|2024-07-28 21:00:00|12870.9|12852.3|12875.4|12853.5|12875.4|12855.5|12870.9|12852.3|5
1722200700000|2024-07-28 21:05:00|12875.6|12853.7|12876.6|12854.8|12877.2|12855.5|12875.6|12853.7|10
1722201000000|2024-07-28 21:10:00|12878.2|12856.3|12876.4|12854.6|12878.2|12856.3|12875.1|12854.6|10
1722201300000|2024-07-28 21:15:00|12876.3|12854.5|12875|12859.7|12877.2|12859.7|12875|12854.4|15
1722201600000|2024-07-28 21:20:00|12874.9|12860.1|12871.8|12862.8|12876.5|12864.2|12871.8|12860.1|17
1722201900000|2024-07-28 21:25:00|12873.8|12862.9|12871.6|12862.9|12873.8|12863|12871.3|12861.5|37
1722202200000|2024-07-28 21:30:00|12872.4|12861.9|12871.6|12861.2|12873.2|12862.9|12871.5|12859.6|57
1722202500000|2024-07-28 21:35:00|12871.9|12860.8|12872.8|12860.9|12872.9|12863.5|12871.3|12859.9|79
1722202800000|2024-07-28 21:40:00|12872.9|12861|12876.4|12866.3|12879.8|12867.9|12872.6|12861|91
1722203100000|2024-07-28 21:45:00|12876.1|12866.2|12875.9|12866.3|12876.9|12867.8|12875.5|12864.7|67
1722203400000|2024-07-28 21:50:00|12875.6|12866.6|12877.8|12865.9|12879.3|12868.1|12875.4|12863.5|66
1722203700000|2024-07-28 21:55:00|12878.5|12866.6|12871.6|12859.7|12880.4|12868.9|12870|12858.1|103
1722204000000|2024-07-28 22:00:00|12871.1|12859.2|12869.1|12865.4|12875.3|12869.5|12869.1|12859.2|181
1722204300000|2024-07-28 22:05:00|12868.6|12865.9|12869.7|12867.4|12870.6|12868.5|12867.9|12865.4|62
1722204600000|2024-07-28 22:10:00|12870.7|12868.3|12870.3|12868.8|12871.8|12870.3|12869.8|12867.9|113
1722204900000|2024-07-28 22:15:00|12870.2|12868.7|12871.4|12869.9|12871.5|12870|12869.3|12867.8|142
1722205200000|2024-07-28 22:20:00|12871.3|12869.8|12871.8|12870.3|12872|12870.5|12870.6|12869.1|127
1722205500000|2024-07-28 22:25:00|12871.7|12870.2|12871.7|12870.2|12872.3|12870.8|12871.6|12870.1|108
1722205800000|2024-07-28 22:30:00|12871.7|12870.2|12870.8|12869.3|12871.7|12870.2|12870.4|12868.9|154
1722206100000|2024-07-28 22:35:00|12870.7|12869.2|12870.7|12869.2|12870.8|12869.3|12869.6|12868.1|88
1722206400000|2024-07-28 22:40:00|12870.8|12869.3|12870.7|12869.2|12871.5|12870|12870.5|12869|87
1722206700000|2024-07-28 22:45:00|12870.6|12869.1|12868.7|12867.2|12871|12869.5|12868.2|12867|110
1722207000000|2024-07-28 22:50:00|12868.6|12867.1|12868.8|12867.3|12869.2|12867.7|12867.3|12866|147
1722207300000|2024-07-28 22:55:00|12868.7|12867.2|12868.7|12867.2|12869.6|12868.1|12868.6|12867.1|120
1722207600000|2024-07-28 23:00:00|12868.8|12867.3|12868.7|12867.2|12869.9|12868.4|12868.4|12866.9|127
1722207900000|2024-07-28 23:05:00|12868.8|12867.3|12868.6|12867.1|12869.2|12867.7|12868.4|12866.9|136
1722208200000|2024-07-28 23:10:00|12868.7|12867.2|12868.8|12867.3|12869.7|12868.2|12868.5|12867|126
1722208500000|2024-07-28 23:15:00|12868.6|12867.1|12869.7|12868.2|12869.7|12868.2|12868.5|12867|91
1722208800000|2024-07-28 23:20:00|12869.6|12868.1|12870.7|12869.2|12870.7|12869.2|12869.6|12868.1|53
1722209100000|2024-07-28 23:25:00|12870.6|12869.1|12870.7|12869.2|12871.7|12870.2|12870.5|12869|74
1722209400000|2024-07-28 23:30:00|12870.6|12869.1|12868.7|12867.2|12870.8|12869.4|12868.7|12867.2|57
1722209700000|2024-07-28 23:35:00|12868.8|12867.3|12869.6|12868.1|12869.7|12868.2|12868.7|12867.2|46
1722210000000|2024-07-28 23:40:00|12869.7|12868.2|12870.6|12869.1|12870.8|12869.3|12869.6|12868.1|57
1722210300000|2024-07-28 23:45:00|12870.7|12869.2|12869.5|12868|12870.8|12869.3|12869.5|12868|121
1722210600000|2024-07-28 23:50:00|12869.2|12867.7|12869.6|12868.1|12870.3|12868.8|12869.1|12867.6|101
1722210900000|2024-07-28 23:55:00|12869.5|12868|12867.5|12866|12869.7|12868.2|12867.3|12865.8|73
1722211200000|2024-07-29 00:00:00|12867.4|12865.9|12865|12863.5|12867.8|12866.3|12863.6|12862.1|293
1722211500000|2024-07-29 00:05:00|12865.1|12863.6|12869.4|12867.9|12869.9|12868.4|12865.1|12863.6|244
1722211800000|2024-07-29 00:10:00|12869.5|12868|12871.4|12869.9|12871.4|12869.9|12869.4|12867.9|170
1722212100000|2024-07-29 00:15:00|12871.5|12870|12871.7|12870.2|12872.3|12870.8|12871.2|12869.7|144
1722212400000|2024-07-29 00:20:00|12871.8|12870.3|12874.7|12873.2|12874.8|12873.3|12871.6|12870.1|175
1722212700000|2024-07-29 00:25:00|12874.8|12873.3|12875.3|12873.8|12876.3|12874.8|12874.8|12873.3|179
1722213000000|2024-07-29 00:30:00|12875.4|12873.9|12876.6|12875.1|12877.9|12876.4|12875|12873.5|269
1722213300000|2024-07-29 00:35:00|12876.5|12875|12878.3|12876.8|12878.9|12877.4|12875.9|12874.4|176
1722213600000|2024-07-29 00:40:00|12878.4|12876.9|12879.8|12878.3|12880|12878.5|12878|12876.5|180
1722213900000|2024-07-29 00:45:00|12879.7|12878.2|12881.1|12879.6|12881.4|12879.9|12879.7|12878.2|166
1722214200000|2024-07-29 00:50:00|12881.2|12879.7|12884.9|12883.4|12885.4|12883.9|12881.1|12879.6|303
1722214500000|2024-07-29 00:55:00|12885|12883.5|12885.6|12884.1|12889|12887.5|12884.7|12883.2|409
1722214800000|2024-07-29 01:00:00|12885.7|12884.2|12885.8|12884.3|12886.3|12884.8|12884.6|12883.1|344
1722215100000|2024-07-29 01:05:00|12885.9|12884.4|12880.9|12879.4|12886.4|12884.9|12880.4|12878.9|191
1722215400000|2024-07-29 01:10:00|12880.8|12879.3|12879.8|12878.3|12881.5|12880|12878.5|12877|273
1722215700000|2024-07-29 01:15:00|12879.9|12878.4|12882.7|12881.2|12882.7|12881.2|12879.5|12878|232
1722216000000|2024-07-29 01:20:00|12882.6|12881.1|12880.6|12879.1|12883.5|12882|12880.5|12879|267
1722216300000|2024-07-29 01:25:00|12880.5|12879|12883|12881.5|12883.4|12881.9|12880.5|12879|218
1722216600000|2024-07-29 01:30:00|12883.1|12881.6|12885.1|12883.6|12885.4|12883.9|12882.5|12881|289
1722216900000|2024-07-29 01:35:00|12885.2|12883.7|12883.1|12881.6|12885.5|12884|12882.5|12881|249
1722217200000|2024-07-29 01:40:00|12883|12881.5|12881.4|12879.9|12883.4|12881.9|12881|12879.5|262
1722217500000|2024-07-29 01:45:00|12881.3|12879.8|12882.8|12881.3|12882.8|12881.3|12881.1|12879.6|174
1722217800000|2024-07-29 01:50:00|12882.7|12881.2|12881.8|12880.3|12883.5|12882|12880.8|12879.3|246
1722218100000|2024-07-29 01:55:00|12881.7|12880.2|12883|12881.5|12883.4|12881.9|12881.6|12880.1|167
1722218400000|2024-07-29 02:00:00|12882.9|12881.4|12883.5|12882|12885.5|12884|12882.9|12881.4|285
1722218700000|2024-07-29 02:05:00|12883.6|12882.1|12884.3|12882.8|12885|12883.5|12883.2|12881.7|214
1722219000000|2024-07-29 02:10:00|12884.4|12882.9|12885.5|12884|12885.9|12884.4|12883.2|12881.7|229
1722219300000|2024-07-29 02:15:00|12885.6|12884.1|12887.1|12885.6|12887.6|12886.1|12885.3|12883.8|214
1722219600000|2024-07-29 02:20:00|12887|12885.5|12888.6|12887.1|12888.7|12887.2|12886.1|12884.6|283
1722219900000|2024-07-29 02:25:00|12888.3|12886.8|12888.6|12887.1|12888.8|12887.3|12887.6|12886.1|289
1722220200000|2024-07-29 02:30:00|12888.7|12887.2|12886.9|12885.4|12888.7|12887.2|12886.8|12885.3|219
1722220500000|2024-07-29 02:35:00|12886.8|12885.3|12886.8|12885.3|12887.6|12886.1|12886.7|12885.2|141
1722220800000|2024-07-29 02:40:00|12886.9|12885.4|12886.9|12885.4|12887.6|12886.1|12886.7|12885.2|101
1722221100000|2024-07-29 02:45:00|12887|12885.5|12886.6|12885.1|12887|12885.5|12885|12883.5|210
1722221400000|2024-07-29 02:50:00|12886.8|12885.3|12885|12883.5|12886.9|12885.4|12884.9|12883.4|115
1722221700000|2024-07-29 02:55:00|12884.9|12883.4|12883.8|12882.3|12885|12883.5|12883.6|12882.1|136
1722222000000|2024-07-29 03:00:00|12883.7|12882.2|12884.7|12883.2|12884.9|12883.4|12883.4|12881.9|185
1722222300000|2024-07-29 03:05:00|12884.8|12883.3|12884.8|12883.3|12885.3|12883.8|12884.6|12883.1|124
1722222600000|2024-07-29 03:10:00|12884.9|12883.4|12884.8|12883.3|12886.4|12884.9|12884.3|12882.8|175
1722222900000|2024-07-29 03:15:00|12884.9|12883.4|12883.8|12882.3|12884.9|12883.4|12883.1|12881.6|109
1722223200000|2024-07-29 03:20:00|12883.7|12882.2|12883.9|12882.4|12884|12882.5|12883.5|12882|107
1722223500000|2024-07-29 03:25:00|12884|12882.5|12885|12883.5|12885.2|12883.7|12884|12882.5|157
1722223800000|2024-07-29 03:30:00|12885.1|12883.6|12884|12882.5|12885.1|12883.6|12883.8|12882.3|86
1722224100000|2024-07-29 03:35:00|12884.1|12882.6|12885|12883.5|12885.1|12883.6|12884|12882.5|53
1722224400000|2024-07-29 03:40:00|12884.9|12883.4|12884.9|12883.4|12885.1|12883.6|12884.7|12883.2|59
1722224700000|2024-07-29 03:45:00|12884.8|12883.3|12882.9|12881.4|12884.9|12883.4|12882.9|12881.4|136
1722225000000|2024-07-29 03:50:00|12883|12881.5|12881.9|12880.4|12883.1|12881.6|12881.8|12880.3|153
1722225300000|2024-07-29 03:55:00|12882|12880.5|12881.7|12880.2|12882.2|12880.7|12881.7|12880.2|69
1722225600000|2024-07-29 04:00:00|12881.8|12880.3|12880|12878.5|12881.8|12880.3|12879.8|12878.3|136
1722225900000|2024-07-29 04:05:00|12879.9|12878.4|12880|12878.5|12880.7|12879.2|12878.7|12877.2|139
1722226200000|2024-07-29 04:10:00|12880.1|12878.6|12880.7|12879.2|12882.3|12880.8|12879.9|12878.4|165
1722226500000|2024-07-29 04:15:00|12880.8|12879.3|12881.3|12879.8|12882|12880.5|12880.3|12878.8|187
1722226800000|2024-07-29 04:20:00|12881.4|12879.9|12879.1|12877.6|12881.4|12879.9|12879|12877.5|168
1722227100000|2024-07-29 04:25:00|12879|12877.5|12878.1|12876.6|12879.1|12877.6|12877.7|12876.2|165
1722227400000|2024-07-29 04:30:00|12878.3|12876.8|12876.6|12875.1|12878.3|12876.8|12875.8|12874.3|153
1722227700000|2024-07-29 04:35:00|12876.5|12875|12878.3|12876.8|12878.3|12876.8|12875.9|12874.4|143
1722228000000|2024-07-29 04:40:00|12878.2|12876.7|12876.7|12875.2|12878.3|12876.8|12875.6|12874.1|164
1722228300000|2024-07-29 04:45:00|12876.8|12875.3|12876.6|12875.1|12877.7|12876.2|12875.9|12874.4|140
1722228600000|2024-07-29 04:50:00|12876.8|12875.3|12874.9|12873.4|12876.9|12875.4|12874.8|12873.3|108
1722228900000|2024-07-29 04:55:00|12874.8|12873.3|12875.8|12874.3|12875.9|12874.4|12874.7|12873.2|175
1722229200000|2024-07-29 05:00:00|12875.9|12874.4|12876.8|12875.3|12877.5|12876|12875.1|12873.6|233
1722229500000|2024-07-29 05:05:00|12876.9|12875.4|12876.1|12874.6|12877|12875.5|12875.9|12874.4|62
1722229800000|2024-07-29 05:10:00|12876|12874.5|12876.9|12875.4|12876.9|12875.4|12875.8|12874.3|108
1722230100000|2024-07-29 05:15:00|12876.8|12875.3|12875.9|12874.4|12876.9|12875.4|12875.6|12874.1|122
1722230400000|2024-07-29 05:20:00|12875.7|12874.2|12875.7|12874.2|12876|12874.5|12874.9|12873.4|113
1722230700000|2024-07-29 05:25:00|12875.8|12874.3|12877.6|12876.1|12877.7|12876.2|12875.8|12874.3|97
1722231000000|2024-07-29 05:30:00|12877|12875.5|12878.1|12876.6|12878.8|12877.3|12876.9|12875.4|114
1722231300000|2024-07-29 05:35:00|12878.2|12876.7|12876.6|12875.1|12878.4|12876.9|12876.2|12874.7|157
1722231600000|2024-07-29 05:40:00|12876.5|12875|12872.9|12871.4|12876.5|12875|12872.6|12871.1|140
1722231900000|2024-07-29 05:45:00|12872.8|12871.3|12871.8|12870.3|12872.9|12871.4|12870.7|12869.2|182
1722232200000|2024-07-29 05:50:00|12871.7|12870.2|12871.6|12870.1|12872.9|12871.4|12871.5|12870|208
1722232500000|2024-07-29 05:55:00|12871.5|12870|12872.6|12871.1|12872.9|12871.4|12870.8|12869.3|176
1722232800000|2024-07-29 06:00:00|12872.3|12870.8|12871.7|12870.2|12872.4|12870.9|12870.3|12868.8|314
1722233100000|2024-07-29 06:05:00|12871.6|12870.1|12873.1|12871.6|12873.9|12872.4|12870|12868.5|259
1722233400000|2024-07-29 06:10:00|12873.2|12871.7|12875|12873.5|12876.4|12874.9|12872.3|12870.8|269
1722233700000|2024-07-29 06:15:00|12875.2|12873.7|12877.1|12875.6|12877.5|12876|12874.1|12872.6|135
1722234000000|2024-07-29 06:20:00|12877.2|12875.7|12873.9|12872.4|12877.2|12875.7|12873.7|12872.2|198
1722234300000|2024-07-29 06:25:00|12873.8|12872.3|12875|12873.5|12875.2|12873.7|12873.8|12872.3|189
1722234600000|2024-07-29 06:30:00|12875.1|12873.6|12871.8|12870.3|12875.9|12874.4|12871|12869.5|260
1722234900000|2024-07-29 06:35:00|12871.7|12870.2|12870|12868.5|12872.1|12870.6|12869.6|12868.1|164
1722235200000|2024-07-29 06:40:00|12869.9|12868.4|12867|12865.5|12870|12868.5|12866|12864.5|264
1722235500000|2024-07-29 06:45:00|12867.1|12865.6|12865.2|12863.7|12867.7|12866.2|12865|12863.5|223
1722235800000|2024-07-29 06:50:00|12865.6|12864.1|12868.2|12866.7|12869.1|12867.6|12865.2|12863.7|280
1722236100000|2024-07-29 06:55:00|12868|12866.5|12868.6|12867.1|12869.8|12868.3|12867.4|12865.9|308
1722236400000|2024-07-29 07:00:00|12868.2|12866.7|12866|12864.5|12869|12867.5|12864.1|12862.6|398
1722236700000|2024-07-29 07:05:00|12866.2|12864.7|12864|12862.5|12866.6|12865.1|12863.1|12861.6|343
1722237000000|2024-07-29 07:10:00|12864.1|12862.6|12856.1|12854.6|12864.1|12862.6|12856|12854.5|284
1722237300000|2024-07-29 07:15:00|12856|12854.5|12847|12845.5|12857.2|12855.7|12846.9|12845.4|500
1722237600000|2024-07-29 07:20:00|12846.8|12845.3|12847.3|12845.8|12849.1|12847.6|12846|12844.5|390
1722237900000|2024-07-29 07:25:00|12847.2|12845.7|12850.2|12848.7|12851.1|12849.6|12846.1|12844.6|335
1722238200000|2024-07-29 07:30:00|12850.1|12848.6|12852.1|12850.6|12853.3|12851.8|12849.8|12848.5|228
1722238500000|2024-07-29 07:35:00|12852.2|12850.7|12852.3|12851.4|12853.7|12852.2|12848.8|12847.9|268
1722238800000|2024-07-29 07:40:00|12852.1|12851.2|12849.6|12848.7|12853.1|12851.7|12848.4|12847.3|259
1722239100000|2024-07-29 07:45:00|12850.1|12848.6|12844|12842.5|12850.2|12848.7|12843.2|12841.7|345
1722239400000|2024-07-29 07:50:00|12843.9|12842.4|12834.6|12833.1|12844|12842.5|12833.6|12832.1|474
1722239700000|2024-07-29 07:55:00|12834.5|12833|12833.9|12832.4|12835|12833.5|12830.9|12829.4|527
1722240000000|2024-07-29 08:00:00|12833.9|12832.4|12828.1|12826.6|12833.9|12832.4|12825.5|12824.6|381
1722240300000|2024-07-29 08:05:00|12828|12826.5|12822.3|12820.8|12828.2|12826.7|12821.4|12820.1|325
1722240600000|2024-07-29 08:10:00|12822.4|12820.9|12813.3|12811.8|12824.5|12823|12812.7|12811.2|442
1722240900000|2024-07-29 08:15:00|12813.2|12811.7|12819.4|12817.9|12820.3|12818.8|12812.1|12810.6|516
1722241200000|2024-07-29 08:20:00|12819.7|12818.2|12814.9|12814|12820.3|12818.9|12814.9|12814|345
1722241500000|2024-07-29 08:25:00|12814.8|12813.9|12814.3|12812.8|12815.2|12814|12813.3|12811.8|145
1722241800000|2024-07-29 08:30:00|12814.2|12812.7|12809.6|12808.1|12814.3|12813.2|12808.6|12807.4|312
1722242100000|2024-07-29 08:35:00|12809.5|12808|12816.1|12814.6|12817.2|12816|12809.2|12807.7|292
1722242400000|2024-07-29 08:40:00|12816.2|12814.7|12817.5|12816.6|12819.1|12818.1|12816.2|12814.7|197
1722242700000|2024-07-29 08:45:00|12817.4|12816.5|12818.1|12816.6|12818.3|12816.9|12815.1|12813.6|232
1722243000000|2024-07-29 08:50:00|12818|12816.5|12814|12813.1|12818.4|12816.9|12812.9|12812|241
1722243300000|2024-07-29 08:55:00|12813.8|12812.9|12813.9|12812.4|12815.2|12813.7|12813.4|12812.4|147
1722243600000|2024-07-29 09:00:00|12813.8|12812.3|12809.2|12807.7|12813.8|12812.3|12808.8|12807.3|306
1722243900000|2024-07-29 09:05:00|12809.1|12807.6|12811.2|12809.7|12811.3|12809.8|12807.5|12806|235
1722244200000|2024-07-29 09:10:00|12811.3|12809.8|12814|12812.5|12814|12812.5|12810.6|12809.1|294
1722244500000|2024-07-29 09:15:00|12814.1|12812.6|12815.1|12813.6|12816.3|12814.8|12814|12812.5|275
1722244800000|2024-07-29 09:20:00|12814.8|12813.3|12816.2|12814.7|12816.5|12815|12813.3|12811.8|287
1722245100000|2024-07-29 09:25:00|12816.3|12814.8|12815.8|12814.3|12816.3|12814.8|12814.1|12812.6|222
1722245400000|2024-07-29 09:30:00|12815.6|12814.7|12817.3|12815.8|12817.3|12815.8|12814|12812.7|145
1722245700000|2024-07-29 09:35:00|12817.2|12815.7|12821.8|12820.3|12822.1|12820.6|12817.2|12815.7|269
1722246000000|2024-07-29 09:40:00|12821.2|12819.7|12825.8|12824.3|12825.8|12824.7|12820.8|12819.3|168
1722246300000|2024-07-29 09:45:00|12825.9|12824.4|12829.8|12828.3|12830.6|12829.1|12825.9|12824.4|329
1722246600000|2024-07-29 09:50:00|12829.9|12828.4|12832.6|12831.1|12832.7|12831.2|12829.5|12828|282
1722246900000|2024-07-29 09:55:00|12832.7|12831.2|12834.8|12833.3|12835.7|12834.2|12831.2|12829.7|334
1722247200000|2024-07-29 10:00:00|12834.9|12833.4|12833.6|12832.7|12834.9|12833.7|12830.3|12829.4|195
1722247500000|2024-07-29 10:05:00|12833.5|12832.6|12831.6|12830.7|12833.5|12832.6|12829.4|12828.5|199
1722247800000|2024-07-29 10:10:00|12831.5|12830.6|12831.5|12830.6|12831.9|12831|12830|12829.1|127
1722248100000|2024-07-29 10:15:00|12831.7|12830.2|12837.9|12836.4|12839.3|12837.8|12831.7|12830.2|302
1722248400000|2024-07-29 10:20:00|12837.8|12836.3|12840.3|12838.8|12840.6|12839.1|12837.7|12836.2|294
1722248700000|2024-07-29 10:25:00|12840|12838.5|12839.6|12838.1|12840.5|12839|12837.4|12835.9|327
1722249000000|2024-07-29 10:30:00|12839.3|12838.4|12840.3|12838.8|12840.4|12838.9|12836.3|12834.8|214
1722249300000|2024-07-29 10:35:00|12840.5|12839|12844.2|12843.3|12845.3|12843.8|12840.1|12839|297
1722249600000|2024-07-29 10:40:00|12844.3|12843.4|12844.2|12842.7|12845.8|12844.3|12844|12842.5|245
1722249900000|2024-07-29 10:45:00|12844.1|12842.6|12843.9|12842.4|12846.3|12845|12842.2|12840.7|278
1722250200000|2024-07-29 10:50:00|12843.8|12842.3|12843|12842.1|12844.7|12843.6|12841.4|12839.9|282
1722250500000|2024-07-29 10:55:00|12843.3|12841.8|12845.8|12844.3|12847.3|12845.8|12842.3|12840.8|307
1722250800000|2024-07-29 11:00:00|12845.7|12844.2|12843.5|12842|12845.9|12844.7|12840.4|12839.1|272
1722251100000|2024-07-29 11:05:00|12843.6|12842.1|12842.8|12841.9|12845.8|12844.3|12842.3|12841.1|201
1722251400000|2024-07-29 11:10:00|12842.4|12841.5|12843.6|12842.7|12844.4|12843.5|12841.5|12840|168
1722251700000|2024-07-29 11:15:00|12843.8|12842.3|12844.2|12842.7|12844.7|12843.2|12842.5|12841|277
1722252000000|2024-07-29 11:20:00|12844.1|12842.6|12843.1|12841.6|12844.2|12842.7|12842.1|12840.6|261
1722252300000|2024-07-29 11:25:00|12843|12841.5|12842.2|12840.7|12843.6|12842.1|12841.5|12840|303
1722252600000|2024-07-29 11:30:00|12842.1|12840.6|12839.3|12837.8|12843.4|12841.9|12838.8|12837.3|179
1722252900000|2024-07-29 11:35:00|12839.2|12837.7|12837.1|12835.6|12839.6|12838.1|12837.1|12835.6|159
1722253200000|2024-07-29 11:40:00|12837.2|12835.7|12834.4|12832.9|12838.2|12837.2|12833.4|12831.9|210
1722253500000|2024-07-29 11:45:00|12834.3|12832.8|12831.7|12830.2|12834.8|12833.3|12831.3|12829.8|188
1722253800000|2024-07-29 11:50:00|12831.6|12830.1|12828.6|12827.1|12832.5|12831|12827.6|12826.1|218
1722254100000|2024-07-29 11:55:00|12828.5|12827|12827.7|12826.2|12828.5|12827|12825.2|12823.7|258
1722254400000|2024-07-29 12:00:00|12827.5|12826.6|12824.1|12822.6|12827.6|12826.7|12823|12822.1|292
1722254700000|2024-07-29 12:05:00|12824.3|12822.8|12824.7|12823.8|12827.6|12826.3|12823.4|12821.9|325
1722255000000|2024-07-29 12:10:00|12824.8|12823.9|12829.9|12828.4|12830.6|12829.1|12824.7|12823.8|240
1722255300000|2024-07-29 12:15:00|12830|12828.5|12833.7|12832.2|12833.8|12832.3|12827.5|12826.2|259
1722255600000|2024-07-29 12:20:00|12833.9|12832.4|12837.9|12836.4|12838.1|12836.6|12833.3|12832.1|176
1722255900000|2024-07-29 12:25:00|12838|12836.5|12835.8|12834.9|12838.6|12837.6|12835.8|12834.9|194
1722256200000|2024-07-29 12:30:00|12835.1|12834.2|12833.3|12832.4|12835.9|12834.9|12832.4|12831.5|140
1722256500000|2024-07-29 12:35:00|12833.4|12832.5|12835.8|12834.3|12836.6|12835.2|12832.3|12831.2|228
1722256800000|2024-07-29 12:40:00|12835.9|12834.4|12836.8|12835.9|12839.3|12838.4|12835.7|12834.2|235
1722257100000|2024-07-29 12:45:00|12837.2|12835.7|12834.2|12832.7|12837.2|12835.7|12833.5|12832|294
1722257400000|2024-07-29 12:50:00|12834.9|12833.4|12838|12836.5|12838.6|12837.1|12834.1|12832.6|217
1722257700000|2024-07-29 12:55:00|12837.8|12836.3|12839|12837.5|12841.2|12839.7|12836.8|12835.3|282
1722258000000|2024-07-29 13:00:00|12839.1|12837.6|12837.5|12836|12840.8|12839.3|12837.2|12835.7|354
1722258300000|2024-07-29 13:05:00|12837.3|12835.8|12835.8|12834.3|12838.8|12837.3|12834.8|12833.3|392
1722258600000|2024-07-29 13:10:00|12835.9|12834.4|12836.8|12835.3|12837.7|12836.2|12835.6|12834.1|254
1722258900000|2024-07-29 13:15:00|12836.9|12835.4|12842.1|12840.6|12843|12841.5|12836.9|12835.4|354
1722259200000|2024-07-29 13:20:00|12842|12840.5|12842.7|12841.2|12843.9|12842.4|12841.3|12839.8|291
1722259500000|2024-07-29 13:25:00|12842.8|12841.3|12847.2|12845.7|12847.5|12846|12841.7|12840.2|236
1722259800000|2024-07-29 13:30:00|12847.3|12845.8|12849.7|12848.2|12855.1|12853.6|12847.1|12845.6|289
1722260100000|2024-07-29 13:35:00|12849.8|12848.3|12847.4|12845.9|12850.8|12849.6|12846.5|12845|250
1722260400000|2024-07-29 13:40:00|12846.8|12845.3|12846.5|12845.6|12849.7|12848.2|12845.3|12843.8|266
1722260700000|2024-07-29 13:45:00|12846.6|12845.1|12844.8|12843.3|12848.6|12847.1|12843.5|12842|405
1722261000000|2024-07-29 13:50:00|12844.7|12843.2|12841.9|12840.4|12844.7|12843.2|12841.5|12840|387
1722261300000|2024-07-29 13:55:00|12842|12840.5|12840.9|12839.4|12843.6|12842.1|12839.4|12837.9|422
1722261600000|2024-07-29 14:00:00|12841|12839.5|12840.3|12838.8|12841.9|12840.4|12838.5|12837|416
1722261900000|2024-07-29 14:05:00|12840.1|12838.6|12838.7|12837.2|12841.8|12840.3|12838.2|12836.7|462
1722262200000|2024-07-29 14:10:00|12838.6|12837.1|12834.3|12832.8|12838.8|12837.3|12833.8|12832.3|354
1722262500000|2024-07-29 14:15:00|12834.4|12832.9|12834.2|12832.7|12834.9|12833.4|12832.5|12831|354
1722262800000|2024-07-29 14:20:00|12834.4|12832.9|12835.4|12833.9|12836.7|12835.2|12834.3|12832.8|382
1722263100000|2024-07-29 14:25:00|12835.5|12834|12836.6|12835.1|12837.2|12835.7|12833.9|12832.4|355
1722263400000|2024-07-29 14:30:00|12836.7|12835.2|12830.8|12829.3|12836.8|12835.3|12829.6|12828.1|494
1722263700000|2024-07-29 14:35:00|12830.7|12829.2|12827.6|12826.1|12830.8|12829.3|12827.6|12826.1|339
1722264000000|2024-07-29 14:40:00|12827.5|12826|12824.3|12822.8|12827.9|12826.4|12824|12822.5|498
1722264300000|2024-07-29 14:45:00|12824.4|12822.9|12825.6|12824.1|12830.6|12829.1|12824.1|12822.9|371
1722264600000|2024-07-29 14:50:00|12825.7|12824.2|12840.6|12839.7|12843.1|12841.6|12825.1|12824.2|399
1722264900000|2024-07-29 14:55:00|12840.9|12840|12847.3|12846.4|12848.4|12847|12838.8|12837.5|398
1722265200000|2024-07-29 15:00:00|12847.2|12846.3|12850.9|12850|12854.9|12853.4|12845.2|12844.1|387
1722265500000|2024-07-29 15:05:00|12850.8|12849.9|12853.7|12852.8|12854.3|12853.4|12850.7|12849.7|250
1722265800000|2024-07-29 15:10:00|12853.8|12852.9|12854.6|12853.7|12856.9|12855.6|12853.5|12852.3|140
1722266100000|2024-07-29 15:15:00|12854.7|12853.2|12854.9|12853.4|12857.2|12855.7|12854.7|12853.2|203
1722266400000|2024-07-29 15:20:00|12855|12853.5|12855.3|12853.8|12856.2|12854.7|12852.9|12851.4|233
1722266700000|2024-07-29 15:25:00|12855.4|12853.9|12854|12852.5|12856|12854.5|12853.9|12852.4|164
1722267000000|2024-07-29 15:30:00|12854.1|12852.6|12850.8|12849.3|12854.1|12852.6|12848.6|12847.1|346
1722267300000|2024-07-29 15:35:00|12850.7|12849.2|12849.2|12847.7|12850.9|12849.4|12848.4|12846.9|291
1722267600000|2024-07-29 15:40:00|12849.1|12847.6|12849.9|12848.4|12851|12849.5|12847.3|12845.8|240
1722267900000|2024-07-29 15:45:00|12850|12848.5|12849.6|12848.7|12850.4|12849.5|12846.9|12846|145
1722268200000|2024-07-29 15:50:00|12849.5|12848.6|12848.2|12847.3|12849.8|12848.9|12847.6|12846.7|94
1722268500000|2024-07-29 15:55:00|12848.3|12847.4|12850.3|12849.4|12851.6|12850.7|12847.4|12846.5|193
1722268800000|2024-07-29 16:00:00|12850.8|12849.3|12848.9|12847.4|12851.5|12850|12848.1|12846.6|199
1722269100000|2024-07-29 16:05:00|12849.1|12847.6|12848|12846.5|12849.9|12848.4|12848|12846.5|253
1722269400000|2024-07-29 16:10:00|12848.1|12846.6|12847.1|12845.6|12849.1|12847.6|12847|12845.5|167
1722269700000|2024-07-29 16:15:00|12847|12845.5|12849.2|12847.7|12849.8|12848.3|12847|12845.5|279
1722270000000|2024-07-29 16:20:00|12849.5|12848|12849.8|12848.3|12850|12848.5|12848|12846.5|152
1722270300000|2024-07-29 16:25:00|12849.7|12848.2|12849.8|12848.3|12849.8|12848.3|12847.9|12846.4|203
1722270600000|2024-07-29 16:30:00|12850.3|12848.8|12854.1|12852.6|12855|12853.5|12850.3|12848.8|183
1722270900000|2024-07-29 16:35:00|12854|12852.5|12854.6|12853.1|12855.3|12853.8|12853.7|12852.2|290
1722271200000|2024-07-29 16:40:00|12854.5|12853|12856.3|12854.8|12857.6|12856.1|12854.4|12852.9|332
1722271500000|2024-07-29 16:45:00|12856.2|12854.7|12859.7|12858.2|12859.9|12858.4|12856.2|12854.7|169
1722271800000|2024-07-29 16:50:00|12859.6|12858.1|12860.2|12858.7|12860.3|12858.8|12858.6|12857.1|207
1722272100000|2024-07-29 16:55:00|12860.1|12858.6|12855.2|12853.7|12860.7|12859.2|12855|12853.5|252
1722272400000|2024-07-29 17:00:00|12855.5|12854|12856.1|12854.6|12856.1|12854.7|12854.5|12853.3|125
1722272700000|2024-07-29 17:05:00|12856.2|12854.7|12857.7|12856.2|12857.9|12856.4|12855|12853.5|177
1722273000000|2024-07-29 17:10:00|12857.8|12856.3|12862.1|12861.2|12862.5|12861.6|12857.8|12856.3|141
1722273300000|2024-07-29 17:15:00|12862.2|12860.7|12862.7|12861.2|12863.5|12862|12860.9|12859.4|260
1722273600000|2024-07-29 17:20:00|12862.6|12861.1|12862.4|12860.9|12862.7|12861.2|12860.8|12859.3|222
1722273900000|2024-07-29 17:25:00|12862.3|12860.8|12858.1|12856.6|12862.5|12861|12858|12856.5|212
1722274200000|2024-07-29 17:30:00|12858|12856.5|12860|12858.5|12860.9|12859.4|12857.9|12856.4|226
1722274500000|2024-07-29 17:35:00|12860.2|12858.7|12861.6|12860.1|12862|12860.5|12859.9|12858.4|220
1722274800000|2024-07-29 17:40:00|12861.7|12860.2|12864.5|12863|12864.6|12863.1|12861.7|12860.2|167
1722275100000|2024-07-29 17:45:00|12864.6|12863.1|12864.7|12863.2|12864.9|12863.4|12863.5|12862|187
1722275400000|2024-07-29 17:50:00|12864.6|12863.1|12864|12862.5|12865.7|12864.2|12863.8|12862.3|189
1722275700000|2024-07-29 17:55:00|12863.9|12862.4|12865.1|12863.6|12865.4|12863.9|12863.4|12861.9|246
1722276000000|2024-07-29 18:00:00|12865|12863.5|12863.1|12861.6|12865|12863.5|12862.7|12861.2|154
1722276300000|2024-07-29 18:05:00|12863.2|12861.7|12862.4|12861.5|12864.3|12862.8|12862.4|12860.9|127
1722276600000|2024-07-29 18:10:00|12862.5|12861.6|12862.8|12861.3|12864.4|12862.9|12862.5|12861.2|191
1722276900000|2024-07-29 18:15:00|12862.8|12861.3|12862|12860.5|12862.8|12861.3|12861.2|12859.7|163
1722277200000|2024-07-29 18:20:00|12861.9|12860.4|12862.1|12860.6|12862.7|12861.2|12861.7|12860.2|134
1722277500000|2024-07-29 18:25:00|12862|12860.5|12860.9|12859.4|12862.9|12861.4|12860.7|12859.2|147
1722277800000|2024-07-29 18:30:00|12861|12859.5|12860.5|12859|12861|12859.5|12859.6|12858.1|174
1722278100000|2024-07-29 18:35:00|12860.6|12859.1|12857.7|12856.2|12860.6|12859.1|12857.7|12856.2|127
1722278400000|2024-07-29 18:40:00|12857.6|12856.1|12858.6|12857.1|12859.1|12857.6|12857.1|12855.6|162
1722278700000|2024-07-29 18:45:00|12858.7|12857.2|12859.9|12858.4|12860.5|12859|12858.6|12857.1|156
1722279000000|2024-07-29 18:50:00|12859.8|12858.3|12860|12858.5|12860.5|12859|12858.6|12857.1|257
1722279300000|2024-07-29 18:55:00|12859.9|12858.4|12865.1|12863.6|12865.4|12863.9|12859.6|12858.1|246
1722279600000|2024-07-29 19:00:00|12865.2|12863.7|12866.2|12864.7|12868.3|12866.8|12864|12862.5|315
1722279900000|2024-07-29 19:05:00|12866.6|12865.1|12864.9|12863.4|12866.7|12865.2|12864.7|12863.2|208
1722280200000|2024-07-29 19:10:00|12864.8|12863.3|12865.5|12864|12865.7|12864.2|12864.6|12863.1|221
1722280500000|2024-07-29 19:15:00|12865.6|12864.1|12866|12864.5|12866.3|12864.8|12864.6|12863.1|235
1722280800000|2024-07-29 19:20:00|12866.2|12864.7|12866.3|12864.8|12866.8|12865.3|12865|12863.5|243
1722281100000|2024-07-29 19:25:00|12866|12864.5|12867.8|12866.3|12868.7|12867.2|12865.8|12864.3|240
1722281400000|2024-07-29 19:30:00|12867.9|12866.4|12866.9|12865.4|12868|12866.5|12866.5|12865|259
1722281700000|2024-07-29 19:35:00|12866.8|12865.3|12866.8|12865.3|12867.6|12866.1|12865.6|12864.1|173
1722282000000|2024-07-29 19:40:00|12866.9|12865.4|12867.9|12866.4|12867.9|12866.4|12866.7|12865.2|194
1722282300000|2024-07-29 19:45:00|12868|12866.5|12865.8|12864.3|12868|12866.5|12865.6|12864.1|194
1722282600000|2024-07-29 19:50:00|12865.7|12864.2|12865.1|12863.6|12866.4|12864.9|12864.9|12863.4|138
1722282900000|2024-07-29 19:55:00|12865|12863.5|12865.7|12864.2|12865.8|12864.3|12863.8|12862.3|191
1722283200000|2024-07-29 20:00:00|12865.5|12864|12863.4|12861.9|12866.1|12864.9|12863.3|12861.8|97
1722283500000|2024-07-29 20:05:00|12863.6|12862.1|12863.9|12862.4|12864.1|12862.7|12862.5|12861|52
1722283800000|2024-07-29 20:10:00|12863.8|12862.3|12862.8|12861.3|12863.8|12862.6|12862.6|12861.1|33
1722284100000|2024-07-29 20:15:00|12862.7|12861.2|12862.6|12861.1|12862.8|12861.3|12862.5|12861|42
1722284400000|2024-07-29 20:20:00|12862.7|12861.2|12862.5|12861|12863.7|12862.2|12862.5|12861|75
1722284700000|2024-07-29 20:25:00|12862.6|12861.1|12862.6|12861.1|12862.9|12861.4|12861.7|12860.2|71
1722285000000|2024-07-29 20:30:00|12862.6|12861.1|12860.5|12859|12862.8|12861.3|12860.5|12859|42
1722285300000|2024-07-29 20:35:00|12860.4|12858.9|12860.7|12859.2|12861.1|12859.6|12860.2|12858.7|50
1722285600000|2024-07-29 20:40:00|12860.8|12859.3|12861.7|12860.2|12861.7|12860.2|12860.4|12858.9|50
1722285900000|2024-07-29 20:45:00|12861.6|12860.1|12861.7|12860.2|12861.7|12860.2|12861.2|12859.7|32
1722286200000|2024-07-29 20:50:00|12861.6|12860.1|12862.6|12861.1|12862.7|12861.2|12861.6|12860.1|30
1722286500000|2024-07-29 20:55:00|12863|12860.6|12863|12859.4|12864.2|12860.9|12862.6|12859.1|85
1722286800000|2024-07-29 21:00:00|12863.1|12858.1|12868.5|12856.6|12868.5|12858.7|12863.1|12855.7|12
1722287100000|2024-07-29 21:05:00|12869|12857.1|12867.9|12856|12869.6|12857.7|12867.9|12856|15
1722287400000|2024-07-29 21:10:00|12867.8|12855.9|12867.6|12855.7|12867.8|12857|12866.4|12855.6|19
1722287700000|2024-07-29 21:15:00|12867.5|12855.6|12867.6|12855.7|12867.6|12855.7|12867.5|12855.6|6
1722288000000|2024-07-29 21:20:00|12867.7|12855.8|12866.9|12856.4|12868.2|12856.4|12866.9|12855.8|23
1722288300000|2024-07-29 21:25:00|12867|12856.5|12866.6|12856.4|12867.9|12856.5|12866.6|12856.2|26
1722288600000|2024-07-29 21:30:00|12866.7|12856.3|12865.6|12856.8|12866.9|12856.8|12865.1|12855.5|61
1722288900000|2024-07-29 21:35:00|12865.5|12856.4|12866.3|12856.7|12866.4|12856.9|12863.4|12855.8|98
1722289200000|2024-07-29 21:40:00|12866.4|12856.8|12867|12857.2|12867.9|12859.4|12866.2|12856.4|99
1722289500000|2024-07-29 21:45:00|12867.1|12857.1|12867.2|12859.1|12867.2|12859.2|12863.9|12856.1|58
1722289800000|2024-07-29 21:50:00|12867.6|12859.2|12866.2|12856.9|12868.9|12860.9|12863.6|12856.2|155
1722290100000|2024-07-29 21:55:00|12866|12856.7|12866.6|12857.5|12867.8|12858.6|12863.2|12856|168
1722290400000|2024-07-29 22:00:00|12866.7|12856.3|12864.8|12859.8|12868.3|12860.5|12863.5|12856.3|129
1722290700000|2024-07-29 22:05:00|12864.4|12860.2|12864|12861.9|12864.6|12861.9|12863.3|12859.8|74
1722291000000|2024-07-29 22:10:00|12864.1|12861.8|12864.3|12861.9|12864.7|12862.4|12863.2|12861.3|93
1722291300000|2024-07-29 22:15:00|12864.4|12862|12863.2|12861.7|12865.1|12863|12862.9|12861.4|97
1722291600000|2024-07-29 22:20:00|12863.1|12861.6|12864.5|12863|12865.4|12863.1|12863.1|12861.6|74
1722291900000|2024-07-29 22:25:00|12864.6|12863.1|12865|12862.7|12865.5|12863.1|12864.3|12862.4|53
1722292200000|2024-07-29 22:30:00|12864.7|12863.2|12865.2|12863.7|12865.7|12864.2|12863.6|12862.1|55
1722292500000|2024-07-29 22:35:00|12865.1|12863.6|12865.9|12864.4|12866|12864.5|12865.1|12863.6|57
1722292800000|2024-07-29 22:40:00|12866|12864.5|12865.9|12864.4|12866.2|12864.7|12865.6|12864.1|33
1722293100000|2024-07-29 22:45:00|12866|12864.5|12866.2|12864.7|12866.3|12864.8|12865.5|12864|56
1722293400000|2024-07-29 22:50:00|12866|12864.5|12866.7|12865.2|12866.8|12865.3|12865.8|12864.3|26
1722293700000|2024-07-29 22:55:00|12866.6|12865.1|12866.9|12865.4|12867|12865.5|12866.5|12865|37
1722294000000|2024-07-29 23:00:00|12866.8|12865.3|12865.5|12864|12866.8|12865.3|12865.3|12863.8|66
1722294300000|2024-07-29 23:05:00|12865.6|12864.1|12864.6|12863.1|12865.8|12864.3|12864.4|12862.9|96
1722294600000|2024-07-29 23:10:00|12864.4|12862.9|12863.7|12862.2|12864.5|12863|12863.5|12862|65
1722294900000|2024-07-29 23:15:00|12863.8|12862.3|12863.5|12862|12864|12862.5|12863.4|12861.9|39
1722295200000|2024-07-29 23:20:00|12863.6|12862.1|12861.9|12860.4|12863.7|12862.2|12861.7|12860.2|27
1722295500000|2024-07-29 23:25:00|12861.7|12860.2|12863|12861.5|12863|12861.5|12861.5|12860|22
1722295800000|2024-07-29 23:30:00|12863.1|12861.6|12863.1|12861.6|12863.3|12861.8|12862.9|12861.4|43
1722296100000|2024-07-29 23:35:00|12863.2|12861.7|12862.6|12861.1|12863.2|12861.7|12862.6|12861.1|62
1722296400000|2024-07-29 23:40:00|12862.7|12861.2|12861.6|12860.1|12862.8|12861.3|12861.5|12860|76
1722296700000|2024-07-29 23:45:00|12861.7|12860.2|12861.9|12860.4|12862.1|12860.6|12861.5|12860|69
1722297000000|2024-07-29 23:50:00|12861.8|12860.3|12860.9|12859.4|12861.9|12860.4|12860|12858.5|98
1722297300000|2024-07-29 23:55:00|12861.4|12859.9|12860.5|12859|12861.9|12860.4|12859.7|12858.2|127
1722297600000|2024-07-30 00:00:00|12860.4|12858.9|12856.8|12855.3|12860.5|12859|12855.4|12853.9|204
1722297900000|2024-07-30 00:05:00|12856.7|12855.2|12856.8|12855.3|12859.4|12857.9|12856.3|12854.8|214
1722298200000|2024-07-30 00:10:00|12856.9|12855.4|12855.8|12854.3|12857.1|12855.6|12855.3|12853.8|187
1722298500000|2024-07-30 00:15:00|12855.7|12854.2|12853.8|12852.3|12855.7|12854.2|12853.7|12852.2|170
1722298800000|2024-07-30 00:20:00|12853.9|12852.4|12853.8|12852.3|12854.9|12853.4|12853|12851.5|150
1722299100000|2024-07-30 00:25:00|12853.7|12852.2|12854.1|12852.6|12854.6|12853.1|12853.6|12852.1|122
1722299400000|2024-07-30 00:30:00|12854.2|12852.7|12852.5|12851|12855.7|12854.2|12852.1|12850.6|144
1722299700000|2024-07-30 00:35:00|12852.4|12850.9|12852.8|12851.3|12853.2|12851.7|12852|12850.5|150
1722300000000|2024-07-30 00:40:00|12853|12851.5|12853.7|12852.2|12854.2|12852.7|12852.6|12851.1|136
1722300300000|2024-07-30 00:45:00|12853.8|12852.3|12854.6|12853.1|12854.8|12853.3|12853.7|12852.2|86
1722300600000|2024-07-30 00:50:00|12854.5|12853|12853.6|12852.1|12855.8|12854.3|12853.6|12852.1|150
1722300900000|2024-07-30 00:55:00|12853.8|12852.3|12854.4|12852.9|12854.7|12853.2|12853.7|12852.2|197
1722301200000|2024-07-30 01:00:00|12854.3|12852.8|12853.5|12852|12855.2|12853.7|12852.9|12851.4|216
1722301500000|2024-07-30 01:05:00|12853.6|12852.1|12853.9|12852.4|12854.5|12853|12853.3|12851.8|100
1722301800000|2024-07-30 01:10:00|12854|12852.5|12852.9|12851.4|12855.6|12854.1|12852.3|12850.8|157
1722302100000|2024-07-30 01:15:00|12852.8|12851.3|12851.4|12849.9|12852.8|12851.3|12849.5|12848|223
1722302400000|2024-07-30 01:20:00|12851.3|12849.8|12849.9|12848.4|12851.9|12850.4|12849.9|12848.4|195
1722302700000|2024-07-30 01:25:00|12850|12848.5|12849.7|12848.2|12850.6|12849.1|12849.3|12847.8|155
1722303000000|2024-07-30 01:30:00|12849.6|12848.1|12849.7|12848.2|12849.9|12848.4|12848.2|12846.7|212
1722303300000|2024-07-30 01:35:00|12849.6|12848.1|12848.7|12847.2|12849.7|12848.2|12847.8|12846.3|281
1722303600000|2024-07-30 01:40:00|12848.8|12847.3|12848.3|12846.8|12849.1|12847.6|12847.6|12846.1|254
1722303900000|2024-07-30 01:45:00|12848.4|12846.9|12847.7|12846.2|12848.8|12847.3|12846.7|12845.2|247
1722304200000|2024-07-30 01:50:00|12847.8|12846.3|12847.3|12845.8|12847.9|12846.4|12846.6|12845.1|271
1722304500000|2024-07-30 01:55:00|12847.4|12845.9|12847.9|12846.4|12848.9|12847.4|12846.9|12845.4|153
1722304800000|2024-07-30 02:00:00|12848|12846.5|12847.4|12845.9|12848.3|12846.8|12846|12844.5|187
1722305100000|2024-07-30 02:05:00|12847.5|12846|12847.7|12846.2|12848.7|12847.2|12846.9|12845.4|183
1722305400000|2024-07-30 02:10:00|12847.6|12846.1|12849|12847.5|12849|12847.5|12847.5|12846|108
1722305700000|2024-07-30 02:15:00|12849.2|12847.6|12849|12848.1|12850.1|12848.7|12848.8|12847.5|100
1722306000000|2024-07-30 02:20:00|12849.1|12848.2|12849.5|12848.6|12849.9|12848.7|12849|12847.8|84
1722306300000|2024-07-30 02:25:00|12849.4|12848.5|12848.6|12847.7|12849.7|12848.6|12848.4|12847.4|46
1722306600000|2024-07-30 02:30:00|12848.9|12847.4|12849.2|12847.7|12849.3|12847.8|12848.7|12847.2|92
1722306900000|2024-07-30 02:35:00|12848.9|12847.4|12849.7|12848.2|12850.4|12848.9|12847.9|12846.4|132
1722307200000|2024-07-30 02:40:00|12849.8|12848.3|12851.9|12850.4|12852|12850.5|12849.7|12848.2|136
1722307500000|2024-07-30 02:45:00|12852|12850.5|12851.9|12850.4|12852.5|12851|12851.5|12850|98
1722307800000|2024-07-30 02:50:00|12852|12850.5|12851.9|12850.4|12853.1|12851.6|12851.8|12850.3|155
1722308100000|2024-07-30 02:55:00|12851.8|12850.3|12851.9|12850.4|12852|12850.5|12851.5|12850|76
1722308400000|2024-07-30 03:00:00|12852|12850.5|12852|12850.5|12852.2|12850.7|12851.3|12849.8|147
1722308700000|2024-07-30 03:05:00|12852.1|12850.6|12853.1|12851.6|12853.8|12852.3|12851.8|12850.3|105
1722309000000|2024-07-30 03:10:00|12853|12851.5|12853.2|12851.7|12853.4|12851.9|12852.4|12850.9|156
1722309300000|2024-07-30 03:15:00|12853.3|12851.8|12853.3|12851.8|12853.6|12852.1|12852.8|12851.3|177
1722309600000|2024-07-30 03:20:00|12853.2|12851.7|12853.1|12851.6|12853.4|12851.9|12852.5|12851|111
1722309900000|2024-07-30 03:25:00|12853.2|12851.7|12853.4|12851.9|12853.9|12852.4|12853.2|12851.7|115
1722310200000|2024-07-30 03:30:00|12853.2|12851.7|12851.3|12849.8|12853.2|12851.7|12851.2|12849.7|134
1722310500000|2024-07-30 03:35:00|12851.5|12850|12852.1|12850.6|12852.2|12850.7|12851.1|12849.6|108
1722310800000|2024-07-30 03:40:00|12852|12850.5|12852.7|12851.2|12852.9|12851.4|12851.3|12849.8|161
1722311100000|2024-07-30 03:45:00|12852.8|12851.3|12854.1|12852.6|12854.2|12852.7|12852.8|12851.3|107
1722311400000|2024-07-30 03:50:00|12854.2|12852.7|12856|12854.5|12856|12854.5|12854.1|12852.6|123
1722311700000|2024-07-30 03:55:00|12855.9|12854.4|12855.9|12854.4|12856.1|12854.6|12855.5|12854|141
1722312000000|2024-07-30 04:00:00|12856|12854.5|12858.1|12856.6|12858.2|12856.7|12855.8|12854.3|134
1722312300000|2024-07-30 04:05:00|12858.2|12856.7|12857.8|12856.3|12858.8|12857.3|12857.6|12856.3|92
1722312600000|2024-07-30 04:10:00|12857.9|12856.4|12857.9|12857|12858.8|12857.3|12857.7|12856.2|89
1722312900000|2024-07-30 04:15:00|12858.1|12856.6|12858.1|12856.6|12858.4|12856.9|12857.8|12856.3|103
1722313200000|2024-07-30 04:20:00|12858|12856.5|12858.3|12856.8|12858.5|12857|12858|12856.5|73
1722313500000|2024-07-30 04:25:00|12858.4|12856.9|12858.3|12856.8|12858.4|12856.9|12857.5|12856|98
1722313800000|2024-07-30 04:30:00|12858.4|12856.9|12858.9|12857.4|12859.5|12858|12858.2|12856.7|124
1722314100000|2024-07-30 04:35:00|12858.8|12857.3|12858.1|12856.6|12858.9|12857.4|12857.6|12856.4|64
1722314400000|2024-07-30 04:40:00|12858.2|12856.7|12858.1|12856.6|12858.4|12856.9|12857.3|12855.8|72
1722314700000|2024-07-30 04:45:00|12858|12856.5|12859.1|12857.6|12859.5|12858|12857.6|12856.1|143
1722315000000|2024-07-30 04:50:00|12859|12857.5|12859.2|12857.7|12860|12858.5|12858.1|12856.6|128
1722315300000|2024-07-30 04:55:00|12859.1|12857.6|12858.7|12857.2|12859.7|12858.2|12858.3|12856.8|175
1722315600000|2024-07-30 05:00:00|12858.3|12856.8|12858.2|12856.7|12859|12857.5|12857.9|12856.4|119
1722315900000|2024-07-30 05:05:00|12858.1|12856.6|12857.3|12855.8|12858.7|12857.2|12857|12855.5|119
1722316200000|2024-07-30 05:10:00|12857.2|12855.7|12856.2|12854.7|12858|12856.5|12856|12854.5|108
1722316500000|2024-07-30 05:15:00|12856.3|12854.8|12854|12852.5|12856.4|12854.9|12853.3|12851.8|128
1722316800000|2024-07-30 05:20:00|12853.9|12852.4|12854|12852.5|12854.3|12852.8|12853.2|12851.7|144
1722317100000|2024-07-30 05:25:00|12854.1|12852.6|12855.8|12854.3|12856.7|12855.2|12853.2|12851.7|133
1722317400000|2024-07-30 05:30:00|12855.7|12854.2|12853.9|12852.4|12855.7|12854.2|12853.6|12852.1|160
1722317700000|2024-07-30 05:35:00|12853.8|12852.3|12853.2|12851.7|12854|12852.5|12852.7|12851.2|107
1722318000000|2024-07-30 05:40:00|12853.3|12851.8|12853.2|12851.7|12855.6|12854.1|12853.2|12851.7|200
1722318300000|2024-07-30 05:45:00|12853.1|12851.6|12849.2|12847.7|12853.2|12851.7|12849.2|12847.7|213
1722318600000|2024-07-30 05:50:00|12849.6|12848.1|12849.1|12847.6|12849.8|12848.3|12848.2|12846.7|100
1722318900000|2024-07-30 05:55:00|12849.2|12847.7|12849.8|12848.3|12850|12848.5|12848.1|12846.6|228
1722319200000|2024-07-30 06:00:00|12849.3|12847.8|12846.3|12844.8|12849.5|12848|12846.1|12844.6|414
1722319500000|2024-07-30 06:05:00|12846.2|12844.7|12847.2|12845.7|12847.4|12845.9|12844.3|12842.8|287
1722319800000|2024-07-30 06:10:00|12847.1|12845.6|12850.2|12848.7|12851|12849.5|12846.9|12845.4|174
1722320100000|2024-07-30 06:15:00|12850.3|12848.8|12849.5|12848.6|12850.3|12849.2|12848.9|12847.4|109
1722320400000|2024-07-30 06:20:00|12849.7|12848.8|12848|12846.5|12849.7|12848.8|12846.8|12845.9|160
1722320700000|2024-07-30 06:25:00|12847.9|12846.4|12852.3|12850.8|12852.4|12851.1|12847.9|12846.4|191
1722321000000|2024-07-30 06:30:00|12852.4|12850.9|12853.1|12852.2|12854.1|12852.9|12851.2|12849.7|232
1722321300000|2024-07-30 06:35:00|12853|12852.1|12852.2|12850.7|12853.3|12852.3|12851.4|12849.9|159
1722321600000|2024-07-30 06:40:00|12852.3|12850.8|12854.2|12852.7|12855|12853.7|12852.2|12850.7|147
1722321900000|2024-07-30 06:45:00|12854.1|12852.6|12852.1|12850.6|12854.2|12852.7|12851.2|12849.7|234
1722322200000|2024-07-30 06:50:00|12852.2|12850.7|12854.2|12852.7|12854.5|12853|12852.1|12850.6|195
1722322500000|2024-07-30 06:55:00|12854.3|12852.8|12855.1|12853.6|12855.3|12853.8|12854|12852.5|135
1722322800000|2024-07-30 07:00:00|12854.6|12853.1|12855.6|12854.1|12855.9|12854.4|12853.2|12851.7|339
1722323100000|2024-07-30 07:05:00|12855.5|12854|12857.9|12856.4|12858.4|12856.9|12854.3|12852.8|390
1722323400000|2024-07-30 07:10:00|12858|12856.5|12858.6|12857.1|12859.2|12857.7|12856.7|12855.2|371
1722323700000|2024-07-30 07:15:00|12858.7|12857.2|12857.8|12856.3|12860.5|12859|12857.1|12855.6|301
1722324000000|2024-07-30 07:20:00|12857.7|12856.2|12857.1|12855.6|12858.7|12857.2|12856.4|12854.9|347
1722324300000|2024-07-30 07:25:00|12857|12855.5|12855.9|12854.4|12857.7|12856.2|12854.8|12853.3|378
1722324600000|2024-07-30 07:30:00|12855.8|12854.3|12854.9|12853.4|12855.8|12854.3|12852.7|12851.2|331
1722324900000|2024-07-30 07:35:00|12854.8|12853.3|12857.2|12855.7|12858.1|12856.6|12854.7|12853.2|297
1722325200000|2024-07-30 07:40:00|12856.9|12855.4|12856|12854.5|12857.1|12855.6|12854.2|12852.7|268
1722325500000|2024-07-30 07:45:00|12855.9|12854.4|12853.8|12852.3|12856.6|12855.1|12853.7|12852.2|311
1722325800000|2024-07-30 07:50:00|12853.7|12852.2|12851.1|12849.6|12855.1|12853.6|12851|12849.5|295
1722326100000|2024-07-30 07:55:00|12851.2|12849.7|12852|12850.5|12852.9|12851.4|12849.5|12848|206
1722326400000|2024-07-30 08:00:00|12852.1|12850.6|12853.7|12852.2|12854.9|12853.4|12849.8|12848.3|427
1722326700000|2024-07-30 08:05:00|12853.8|12852.3|12857.1|12855.6|12857.9|12856.4|12853.3|12851.8|432
1722327000000|2024-07-30 08:10:00|12857.2|12855.7|12855.7|12854.2|12858.4|12856.9|12855.6|12854.1|304
1722327300000|2024-07-30 08:15:00|12855.6|12854.1|12857.3|12855.8|12857.9|12856.4|12854.2|12852.7|356
1722327600000|2024-07-30 08:20:00|12857.4|12855.9|12857.7|12856.2|12859.8|12858.3|12857.2|12855.7|346
1722327900000|2024-07-30 08:25:00|12857.6|12856.1|12860.4|12858.9|12861.1|12859.6|12856.2|12854.7|352
1722328200000|2024-07-30 08:30:00|12860.5|12859|12863.1|12861.6|12864.1|12862.6|12860.3|12858.8|378
1722328500000|2024-07-30 08:35:00|12863.2|12861.7|12862.6|12861.1|12864.4|12862.9|12862.1|12860.6|273
1722328800000|2024-07-30 08:40:00|12862.7|12861.2|12863.3|12861.8|12863.4|12861.9|12860.6|12859.1|347
1722329100000|2024-07-30 08:45:00|12863.5|12862|12863.4|12861.9|12864.9|12863.4|12861.7|12860.2|308
1722329400000|2024-07-30 08:50:00|12863.3|12861.8|12858.1|12856.6|12864.2|12862.7|12858.1|12856.6|266
1722329700000|2024-07-30 08:55:00|12858|12856.5|12859.8|12858.9|12859.8|12858.9|12858|12856.5|122
1722330000000|2024-07-30 09:00:00|12860.2|12858.7|12861|12860.1|12861.9|12861|12859.5|12858.6|170
1722330300000|2024-07-30 09:05:00|12860.6|12859.7|12860.6|12859.7|12861|12860.1|12858.5|12857.6|171
1722330600000|2024-07-30 09:10:00|12860.7|12859.8|12858.9|12858|12861|12860.1|12858.7|12857.3|110
1722330900000|2024-07-30 09:15:00|12858.8|12857.9|12859.9|12859|12860.1|12859|12857.9|12857|97
1722331200000|2024-07-30 09:20:00|12859.8|12858.9|12859.1|12858.2|12860.9|12860|12858.8|12857.9|105
1722331500000|2024-07-30 09:25:00|12859|12858.1|12857.9|12856.4|12859|12858.1|12857|12855.5|145
1722331800000|2024-07-30 09:30:00|12858|12856.5|12859.7|12858.2|12859.9|12858.8|12857|12856.1|138
1722332100000|2024-07-30 09:35:00|12859.8|12858.3|12858.7|12857.8|12859.8|12858.9|12858.5|12857.6|123
1722332400000|2024-07-30 09:40:00|12858.8|12857.9|12861.6|12860.7|12862.1|12860.8|12858.5|12857.6|100
1722332700000|2024-07-30 09:45:00|12861.3|12860.4|12863.4|12861.9|12863.8|12862.4|12860.6|12859.7|257
1722333000000|2024-07-30 09:50:00|12863.5|12862|12862.2|12861.3|12864.1|12862.6|12861.6|12860.7|140
1722333300000|2024-07-30 09:55:00|12862.5|12861.6|12863|12861.5|12865.3|12863.8|12862.2|12861.3|120
1722333600000|2024-07-30 10:00:00|12863.1|12861.6|12860.8|12859.9|12863.9|12863|12860|12859.1|144
1722333900000|2024-07-30 10:05:00|12861.1|12860.2|12864.4|12863.5|12864.6|12863.7|12860.9|12860|79
1722334200000|2024-07-30 10:10:00|12864.5|12863.6|12863.8|12862.3|12864.5|12863.6|12862.7|12861.8|78
1722334500000|2024-07-30 10:15:00|12863.9|12862.4|12859.2|12857.7|12863.9|12862.6|12858.9|12857.4|115
1722334800000|2024-07-30 10:20:00|12859.1|12857.6|12859.5|12858.6|12859.8|12858.8|12857.8|12856.9|102
1722335100000|2024-07-30 10:25:00|12859.6|12858.7|12860.6|12859.7|12860.9|12859.7|12858.6|12857.7|125
1722335400000|2024-07-30 10:30:00|12860.7|12859.8|12861.2|12859.7|12861.8|12860.3|12860.4|12858.9|110
1722335700000|2024-07-30 10:35:00|12861.1|12859.6|12858.7|12857.8|12861.1|12859.6|12858.4|12857.5|132
1722336000000|2024-07-30 10:40:00|12858.9|12858|12860.3|12859.4|12860.7|12859.8|12858.9|12858|65
1722336300000|2024-07-30 10:45:00|12859.9|12859|12858.7|12857.8|12860.1|12859.2|12858.6|12857.1|61
1722336600000|2024-07-30 10:50:00|12859|12857.5|12858.1|12857.2|12860.5|12859|12857.9|12857|72
1722336900000|2024-07-30 10:55:00|12858.3|12857.4|12855.8|12854.9|12858.4|12857.5|12855.8|12854.9|128
1722337200000|2024-07-30 11:00:00|12855.7|12854.8|12853.8|12852.9|12855.8|12854.9|12853.8|12852.9|123
1722337500000|2024-07-30 11:05:00|12853.7|12852.8|12852.9|12852|12854.7|12853.8|12852.1|12851.2|72
1722337800000|2024-07-30 11:10:00|12853|12852.1|12855.6|12854.7|12855.6|12854.7|12852.3|12851.3|124
1722338100000|2024-07-30 11:15:00|12855.5|12854.6|12853.9|12853|12856.2|12854.8|12852.7|12851.8|124
1722338400000|2024-07-30 11:20:00|12854|12853.1|12854.2|12852.7|12854.8|12853.7|12853.5|12852.5|81
1722338700000|2024-07-30 11:25:00|12854.9|12853.4|12851.6|12850.7|12856.1|12854.9|12851.6|12850.7|101
1722339000000|2024-07-30 11:30:00|12851.5|12850.6|12852|12850.5|12852.8|12851.7|12850.7|12849.4|79
1722339300000|2024-07-30 11:35:00|12851.9|12850.4|12850.7|12849.8|12853.4|12851.9|12850.7|12849.8|88
1722339600000|2024-07-30 11:40:00|12850.9|12849.4|12847.9|12847|12850.9|12849.4|12847.4|12846.4|100
1722339900000|2024-07-30 11:45:00|12847.8|12846.9|12847.5|12846|12848.1|12847.2|12846.5|12845|135
1722340200000|2024-07-30 11:50:00|12847.4|12845.9|12845.6|12844.1|12847.8|12846.6|12844.9|12843.9|137
1722340500000|2024-07-30 11:55:00|12845.5|12844|12845.2|12844.3|12846.6|12845.3|12844.3|12843.4|137
1722340800000|2024-07-30 12:00:00|12844.9|12844|12846.6|12845.7|12846.9|12846|12843.7|12842.6|176
1722341100000|2024-07-30 12:05:00|12846|12845.1|12845.9|12845|12847.2|12846.3|12845.7|12844.8|102
1722341400000|2024-07-30 12:10:00|12845.8|12844.9|12840.7|12839.8|12845.8|12844.9|12840.7|12839.8|99
1722341700000|2024-07-30 12:15:00|12840.8|12839.9|12841.7|12840.8|12843.2|12842.3|12840.7|12839.8|147
1722342000000|2024-07-30 12:20:00|12842|12841.1|12835.7|12834.8|12842.3|12841.4|12835.6|12834.7|155
1722342300000|2024-07-30 12:25:00|12836|12835.1|12835.9|12834.4|12836.3|12835.4|12834.5|12833.6|143
1722342600000|2024-07-30 12:30:00|12835.7|12834.2|12834.4|12833.5|12837.7|12836.8|12834.4|12833.5|221
1722342900000|2024-07-30 12:35:00|12834.5|12833.6|12832.6|12831.7|12834.6|12833.7|12830.3|12829.4|222
1722343200000|2024-07-30 12:40:00|12832.5|12831.6|12834.6|12833.1|12835|12833.5|12832.3|12831.4|263
1722343500000|2024-07-30 12:45:00|12834.5|12833|12836.9|12835.4|12836.9|12835.4|12832|12830.5|217
1722343800000|2024-07-30 12:50:00|12836.8|12835.3|12836.2|12834.7|12837.7|12836.2|12834.5|12833.6|268
1722344100000|2024-07-30 12:55:00|12836.1|12834.6|12829.6|12828.1|12836.1|12834.7|12829.5|12828|228
1722344400000|2024-07-30 13:00:00|12829.7|12828.2|12831.6|12830.7|12832.3|12831.4|12828.7|12827.8|185
1722344700000|2024-07-30 13:05:00|12831.5|12830.6|12826.8|12825.3|12831.5|12830.6|12826.8|12825.3|232
1722345000000|2024-07-30 13:10:00|12826.9|12825.4|12826.7|12825.2|12827.6|12826.3|12825.6|12824.5|198
1722345300000|2024-07-30 13:15:00|12826.6|12825.1|12831.2|12830.3|12833.8|12832.6|12826.2|12824.7|330
1722345600000|2024-07-30 13:20:00|12831.1|12830.2|12831.9|12831|12832.9|12831.8|12830.8|12829.9|195
1722345900000|2024-07-30 13:25:00|12831.6|12830.7|12833.9|12832.4|12835.1|12833.6|12831.5|12830.6|187
1722346200000|2024-07-30 13:30:00|12833.8|12832.3|12838.7|12837.2|12839.9|12838.4|12832.1|12830.6|327
1722346500000|2024-07-30 13:35:00|12838.8|12837.3|12840.7|12839.2|12840.8|12839.5|12837.8|12836.3|271
1722346800000|2024-07-30 13:40:00|12840.6|12839.1|12838.1|12836.6|12842.7|12841.2|12837.6|12836.6|273
1722347100000|2024-07-30 13:45:00|12838.2|12836.7|12841.4|12840.5|12844.5|12843.6|12837.5|12836|254
1722347400000|2024-07-30 13:50:00|12841.3|12840.4|12843|12842.1|12843.7|12842.8|12840.7|12839.5|237
1722347700000|2024-07-30 13:55:00|12843.4|12842.5|12850.9|12839.9|12851.6|12843.7|12841.3|12839.8|290
1722348000000|2024-07-30 14:00:00|12850.4|12839.4|12828.5|12827|12850.4|12839.4|12827.7|12826.2|657
1722348300000|2024-07-30 14:05:00|12828.6|12827.1|12826.8|12825.3|12832.8|12831.9|12826.4|12825.2|405
1722348600000|2024-07-30 14:10:00|12827|12825.5|12821.4|12820.5|12827.3|12826.4|12820.9|12819.4|335
1722348900000|2024-07-30 14:15:00|12821.3|12820.4|12824|12822.5|12825.8|12824.3|12820.9|12819.4|412
1722349200000|2024-07-30 14:20:00|12824.4|12822.9|12826.3|12824.8|12828.2|12826.7|12823.8|12822.5|277
1722349500000|2024-07-30 14:25:00|12826.2|12824.7|12823.8|12822.3|12828|12826.5|12822|12820.7|329
1722349800000|2024-07-30 14:30:00|12823.7|12822.2|12829.3|12828.4|12829.8|12828.6|12823|12822|331
1722350100000|2024-07-30 14:35:00|12829.4|12828.5|12828.9|12827.4|12830|12828.9|12826.7|12825.6|326
1722350400000|2024-07-30 14:40:00|12829|12827.5|12824.4|12823.5|12829.1|12827.6|12823.4|12822.4|267
1722350700000|2024-07-30 14:45:00|12823.7|12822.8|12827.6|12826.7|12829|12827.5|12822.6|12821.7|360
1722351000000|2024-07-30 14:50:00|12827.7|12826.8|12830|12828.5|12832.7|12831.2|12827.6|12826.7|392
1722351300000|2024-07-30 14:55:00|12829.9|12828.4|12828|12826.5|12831.5|12830.6|12827.7|12826.2|344
1722351600000|2024-07-30 15:00:00|12827.8|12826.9|12830.5|12829.6|12831.3|12830.4|12827.2|12826|448
1722351900000|2024-07-30 15:05:00|12830.7|12829.8|12828.4|12827.5|12830.8|12829.9|12826.7|12825.8|449
1722352200000|2024-07-30 15:10:00|12828.3|12827.4|12829.5|12828.6|12830.7|12829.8|12827.3|12826.4|310
1722352500000|2024-07-30 15:15:00|12829.6|12828.7|12827.7|12826.8|12830.9|12830|12827.5|12826.6|200
1722352800000|2024-07-30 15:20:00|12827.8|12826.9|12829|12827.5|12829.7|12828.7|12827.5|12826|265
1722353100000|2024-07-30 15:25:00|12829.4|12827.9|12828.7|12827.2|12829.7|12828.6|12824.6|12823.2|220
1722353400000|2024-07-30 15:30:00|12828.4|12827.5|12831.7|12830.8|12833.2|12832.3|12827.7|12826.8|220
1722353700000|2024-07-30 15:35:00|12831.9|12831|12829.3|12828.4|12833.5|12832.6|12829.1|12828.2|238
1722354000000|2024-07-30 15:40:00|12829.2|12828.3|12828.3|12827.4|12829.6|12828.7|12827.2|12826.3|223
1722354300000|2024-07-30 15:45:00|12828.2|12827.3|12828.5|12827.6|12831.6|12830.1|12827.7|12826.8|255
1722354600000|2024-07-30 15:50:00|12828.4|12827.5|12830.2|12829.3|12830.3|12829.4|12827.6|12826.7|157
1722354900000|2024-07-30 15:55:00|12830.1|12829.2|12828.3|12827.4|12831.2|12830.3|12827.6|12826.4|207
1722355200000|2024-07-30 16:00:00|12828.4|12827.5|12828.5|12827.6|12829.3|12828.4|12826.3|12825.4|162
1722355500000|2024-07-30 16:05:00|12829.1|12828.2|12832.1|12831.2|12833.5|12832.6|12828.8|12827.9|197
1722355800000|2024-07-30 16:10:00|12832|12831.1|12831.1|12830.2|12834.9|12834|12830.7|12829.8|178
1722356100000|2024-07-30 16:15:00|12831|12830.1|12833.5|12832.6|12834.4|12833.5|12830.2|12829.3|136
1722356400000|2024-07-30 16:20:00|12833.8|12832.9|12834.1|12833.2|12834.5|12833.6|12832.7|12831.8|177
1722356700000|2024-07-30 16:25:00|12833.6|12832.7|12838|12837.1|12838.1|12837.2|12833.5|12832.6|239
1722357000000|2024-07-30 16:30:00|12838.1|12837.2|12835.4|12833.9|12838.7|12837.8|12835.3|12833.8|249
1722357300000|2024-07-30 16:35:00|12835.3|12833.8|12836.4|12834.9|12836.7|12835.2|12833.8|12832.3|272
1722357600000|2024-07-30 16:40:00|12836.5|12835|12836.4|12835.5|12838.1|12837.2|12835.6|12834.1|167
1722357900000|2024-07-30 16:45:00|12836.5|12835.6|12835.2|12834.3|12837.7|12836.5|12834.9|12833.4|233
1722358200000|2024-07-30 16:50:00|12835.3|12834.4|12831.6|12830.7|12835.5|12834.5|12831.5|12830.6|173
1722358500000|2024-07-30 16:55:00|12831.5|12830.6|12834.5|12833|12836.6|12835.7|12831.5|12830.6|333
1722358800000|2024-07-30 17:00:00|12833.8|12832.9|12831.2|12830.3|12835.2|12834.3|12830.4|12829.5|297
1722359100000|2024-07-30 17:05:00|12831|12830.1|12828|12827.1|12831.4|12830.5|12827.6|12826.4|277
1722359400000|2024-07-30 17:10:00|12827.9|12827|12832.3|12831.4|12832.5|12831.6|12827.5|12826.6|225
1722359700000|2024-07-30 17:15:00|12832.4|12831.5|12832.6|12831.7|12833.3|12832.4|12831.2|12830.3|207
1722360000000|2024-07-30 17:20:00|12832.7|12831.8|12836.5|12835.6|12837.4|12836.5|12831.9|12831|205
1722360300000|2024-07-30 17:25:00|12836.6|12835.7|12833.5|12832.6|12836.7|12835.8|12832.8|12831.9|191
1722360600000|2024-07-30 17:30:00|12833.6|12832.7|12836.9|12836|12838.5|12837.3|12832.8|12831.9|244
1722360900000|2024-07-30 17:35:00|12837|12836.1|12839.3|12838.4|12839.6|12838.7|12835.5|12834.6|245
1722361200000|2024-07-30 17:40:00|12839.4|12838.5|12837.7|12836.2|12839.4|12838.5|12837|12835.5|148
1722361500000|2024-07-30 17:45:00|12837.8|12836.3|12838.9|12837.4|12838.9|12837.6|12837.1|12835.6|204
1722361800000|2024-07-30 17:50:00|12839|12837.5|12836.9|12835.4|12839.4|12838.5|12836.6|12835.4|177
1722362100000|2024-07-30 17:55:00|12837|12835.5|12833.2|12832.3|12837.5|12836|12832.1|12830.9|236
1722362400000|2024-07-30 18:00:00|12833.1|12832.2|12832|12831.1|12833.1|12832.2|12830.9|12830|232
1722362700000|2024-07-30 18:05:00|12832.1|12831.2|12833.2|12832.3|12833.4|12832.5|12830.5|12829.6|127
1722363000000|2024-07-30 18:10:00|12833.1|12832.2|12836|12834.5|12836.6|12835.1|12833.1|12832.2|122
1722363300000|2024-07-30 18:15:00|12836.4|12834.9|12835.6|12834.7|12836.9|12836|12835.4|12834.5|132
1722363600000|2024-07-30 18:20:00|12835.5|12834.6|12834.7|12833.8|12835.9|12834.9|12834.5|12833.3|129
1722363900000|2024-07-30 18:25:00|12834.6|12833.7|12833.5|12832|12834.6|12833.7|12831.8|12830.9|112
1722364200000|2024-07-30 18:30:00|12833.4|12831.9|12831.3|12830.4|12834.5|12833|12830.8|12829.9|163
1722364500000|2024-07-30 18:35:00|12831.4|12830.5|12832.4|12831.5|12833.6|12832.1|12831.2|12830.1|124
1722364800000|2024-07-30 18:40:00|12832.5|12831.6|12832.9|12831.4|12833.3|12832.4|12831.7|12830.8|107
1722365100000|2024-07-30 18:45:00|12833|12831.5|12832.4|12831.5|12833|12831.5|12830.9|12829.4|187
1722365400000|2024-07-30 18:50:00|12832.5|12831.6|12832.8|12831.3|12833.4|12832.5|12832.4|12831.3|81
1722365700000|2024-07-30 18:55:00|12832.9|12831.4|12833.7|12832.8|12834.1|12833.1|12831.4|12830.5|103
1722366000000|2024-07-30 19:00:00|12833.8|12832.9|12832.5|12831.6|12833.9|12833|12832.5|12831.6|81
1722366300000|2024-07-30 19:05:00|12832.6|12831.7|12833.3|12832.4|12833.7|12832.8|12832.6|12831.6|46
1722366600000|2024-07-30 19:10:00|12833.4|12832.5|12833.5|12832.6|12834.4|12833.5|12833.2|12832.3|37
1722366900000|2024-07-30 19:15:00|12833.4|12832.5|12834.2|12833.3|12834.4|12833.5|12833.3|12832.4|43
1722367200000|2024-07-30 19:20:00|12834.3|12833.4|12833.8|12832.3|12834.6|12833.5|12833.6|12832.1|78
1722367500000|2024-07-30 19:25:00|12833.7|12832.2|12833.9|12833|12834.5|12833.3|12832.8|12831.3|92
1722367800000|2024-07-30 19:30:00|12833.8|12832.9|12832.8|12831.9|12833.8|12832.9|12832.6|12831.7|88
1722368100000|2024-07-30 19:35:00|12832.7|12831.8|12830.7|12829.8|12833.1|12832.2|12830.5|12829.6|68
1722368400000|2024-07-30 19:40:00|12830.6|12829.7|12831.7|12830.2|12831.7|12830.4|12829.7|12828.8|64
1722368700000|2024-07-30 19:45:00|12831.9|12830.4|12833.6|12832.7|12834.6|12833.4|12831.4|12829.9|100
1722369000000|2024-07-30 19:50:00|12833.5|12832.6|12833.3|12832.4|12833.5|12832.6|12832|12831.1|90
1722369300000|2024-07-30 19:55:00|12833.2|12832.3|12832.7|12831.8|12833.5|12832.6|12832.2|12831.3|93
1722369600000|2024-07-30 20:00:00|12833.2|12832.3|12831.4|12830.5|12833.4|12832.5|12830|12829|116
1722369900000|2024-07-30 20:05:00|12831.1|12830.2|12831.3|12830.4|12831.7|12830.8|12830.7|12829.8|38
1722370200000|2024-07-30 20:10:00|12831.4|12830.5|12832.2|12831.3|12832.3|12831.3|12831.2|12830.3|20
1722370500000|2024-07-30 20:15:00|12832.3|12831.4|12834|12832.5|12834.3|12832.8|12832.2|12831.3|80
1722370800000|2024-07-30 20:20:00|12834.1|12832.6|12834.2|12832.7|12835.2|12833.8|12833.7|12832.2|70
1722371100000|2024-07-30 20:25:00|12834.1|12832.6|12835.5|12834|12835.6|12834.1|12833.7|12832.5|67
1722371400000|2024-07-30 20:30:00|12835.3|12833.8|12834.6|12833.7|12835.3|12833.8|12833.9|12833|65
1722371700000|2024-07-30 20:35:00|12835|12833.5|12834.9|12833.4|12835|12833.8|12834.5|12833|40
1722372000000|2024-07-30 20:40:00|12834.7|12833.8|12835.3|12833.8|12835.3|12834|12834.6|12833.3|39
1722372300000|2024-07-30 20:45:00|12835.2|12833.7|12836.7|12835.2|12836.8|12835.3|12835.2|12833.7|35
1722372600000|2024-07-30 20:50:00|12836.8|12835.3|12837.6|12836.1|12837.8|12836.3|12835.5|12834|82
1722372900000|2024-07-30 20:55:00|12838|12835.6|12837.8|12834.1|12839.3|12836.9|12837|12834.1|118
1722373200000|2024-07-30 21:00:00|12839|12831.1|12842.4|12830.5|12842.4|12831.6|12839|12829.9|9
1722373500000|2024-07-30 21:05:00|12842.9|12831|12842.6|12830.7|12843.5|12831.6|12841.6|12829.7|61
1722373800000|2024-07-30 21:10:00|12843.1|12831.2|12840.6|12828.7|12843.2|12831.3|12840.6|12828.7|68
1722374100000|2024-07-30 21:15:00|12840.3|12828.4|12843.7|12833.1|12845.2|12833.6|12837.4|12825.5|78
1722374400000|2024-07-30 21:20:00|12843.6|12832.8|12837.6|12827.3|12844.8|12833.7|12837.6|12827.2|62
1722374700000|2024-07-30 21:25:00|12837.5|12827.5|12841.5|12831.3|12845|12833.4|12836.8|12826.3|105
1722375000000|2024-07-30 21:30:00|12841.4|12831.1|12840.9|12831.4|12842.3|12831.8|12840.1|12828.2|44
1722375300000|2024-07-30 21:35:00|12841|12831.6|12837.8|12830.8|12841.2|12831.8|12837.7|12830.7|85
1722375600000|2024-07-30 21:40:00|12837.7|12830.7|12844.9|12834.4|12845.4|12834.7|12837.3|12830.5|115
1722375900000|2024-07-30 21:45:00|12845.2|12834.2|12838.1|12826.2|12845.6|12835.6|12837.8|12825.9|234
1722376200000|2024-07-30 21:50:00|12837.7|12825.8|12841.2|12829.3|12841.5|12829.6|12837.4|12825.5|41
1722376500000|2024-07-30 21:55:00|12838.8|12826.9|12837.8|12827.7|12839.2|12828.6|12836.9|12826.7|149
1722376800000|2024-07-30 22:00:00|12838|12826.8|12838|12833.6|12838.8|12834.7|12835.9|12826.8|114
1722377100000|2024-07-30 22:05:00|12837.6|12834|12838.9|12835.2|12839.2|12835.6|12837.5|12834|84
1722377400000|2024-07-30 22:10:00|12839|12835.1|12837.3|12834.3|12839|12835.6|12837.1|12834.1|126
1722377700000|2024-07-30 22:15:00|12837.5|12834.6|12836.7|12835.2|12837.7|12835.6|12836.4|12834.6|124
1722378000000|2024-07-30 22:20:00|12836.6|12835.1|12836.8|12835.3|12837.8|12836.3|12836.4|12834.9|103
1722378300000|2024-07-30 22:25:00|12836.7|12835.2|12836.7|12835.2|12838|12836.5|12836.2|12834.7|93
1722378600000|2024-07-30 22:30:00|12836.9|12835.4|12835.8|12834.3|12837.8|12836.3|12835.8|12834.3|62
1722378900000|2024-07-30 22:35:00|12835.9|12834.4|12836.8|12835.3|12837.1|12835.6|12835.8|12834.3|55
1722379200000|2024-07-30 22:40:00|12836.7|12835.2|12836.6|12835.1|12837.6|12836.1|12836.4|12834.9|50
1722379500000|2024-07-30 22:45:00|12836.8|12835.3|12836.8|12835.3|12836.9|12835.4|12835.9|12834.4|28
1722379800000|2024-07-30 22:50:00|12836.7|12835.2|12835.5|12834|12836.9|12835.4|12834.2|12832.7|115
1722380100000|2024-07-30 22:55:00|12835.3|12833.8|12836.4|12834.9|12836.6|12835.1|12835.1|12833.6|91
1722380400000|2024-07-30 23:00:00|12836.5|12835|12836.6|12835.7|12837.1|12835.7|12835.8|12834.3|56
1722380700000|2024-07-30 23:05:00|12836.8|12835.3|12837.6|12836.1|12837.9|12836.5|12836.7|12835.3|56
1722381000000|2024-07-30 23:10:00|12837.8|12836.3|12839.9|12838.4|12840|12838.5|12837.6|12836.1|58
1722381300000|2024-07-30 23:15:00|12840.1|12838.6|12840.3|12838.8|12840.4|12838.9|12839.1|12837.6|38
1722381600000|2024-07-30 23:20:00|12840.1|12838.6|12840.7|12839.2|12840.7|12839.2|12839.6|12838.3|42
1722381900000|2024-07-30 23:25:00|12840.6|12839.1|12841.7|12840.2|12841.9|12840.7|12840.4|12839.1|70
1722382200000|2024-07-30 23:30:00|12841.1|12839.6|12841.6|12840.1|12842.7|12841.5|12841.1|12839.6|50
1722382500000|2024-07-30 23:35:00|12841.2|12840.3|12842.4|12840.9|12842.5|12841|12841.2|12840.1|66
1722382800000|2024-07-30 23:40:00|12842.5|12841|12842|12840.5|12842.8|12841.3|12841.9|12840.4|104
1722383100000|2024-07-30 23:45:00|12842.1|12840.6|12840.3|12838.8|12842.1|12840.6|12840.3|12838.8|72
1722383400000|2024-07-30 23:50:00|12840.7|12839.2|12840.3|12838.8|12840.8|12839.3|12839.2|12837.7|101
1722383700000|2024-07-30 23:55:00|12840.4|12838.9|12838.2|12837.3|12840.4|12838.9|12836.5|12835|101
1722384000000|2024-07-31 00:00:00|12838.3|12837.4|12835.2|12834.3|12839.6|12838.1|12835.1|12834.2|142
1722384300000|2024-07-31 00:05:00|12835.3|12834.4|12834.2|12833.3|12836.6|12835.7|12833.7|12832.2|132
1722384600000|2024-07-31 00:10:00|12834.1|12833.2|12834.5|12833.6|12834.5|12833.6|12832.4|12831.5|125
1722384900000|2024-07-31 00:15:00|12834.6|12833.7|12836|12835.1|12836.6|12835.7|12834.4|12832.9|112
1722385200000|2024-07-31 00:20:00|12836.2|12835.3|12837.8|12836.3|12838.6|12837.1|12836.2|12835.1|103
1722385500000|2024-07-31 00:25:00|12837.7|12836.2|12839.3|12838.4|12839.4|12838.5|12837.5|12836|75
1722385800000|2024-07-31 00:30:00|12839.4|12838.5|12840.9|12840|12841.8|12840.9|12839.4|12838.5|113
1722386100000|2024-07-31 00:35:00|12841.1|12840.2|12841.8|12840.9|12842.6|12841.1|12840.5|12839.6|105
1722386400000|2024-07-31 00:40:00|12841.6|12840.7|12841.3|12840.4|12841.9|12841|12840.4|12839.5|62
1722386700000|2024-07-31 00:45:00|12841.4|12840.5|12841.2|12840.3|12841.7|12840.8|12840.7|12839.8|63
1722387000000|2024-07-31 00:50:00|12841.4|12840.5|12841.5|12840.6|12843.1|12842.2|12840.6|12839.4|173
1722387300000|2024-07-31 00:55:00|12841.2|12840.3|12841.1|12840.2|12842.1|12841.2|12840.5|12839.4|152
1722387600000|2024-07-31 01:00:00|12841.2|12840.3|12843.8|12842.3|12844.1|12842.6|12841|12840.1|108
1722387900000|2024-07-31 01:05:00|12843.7|12842.2|12844.7|12843.8|12844.7|12843.8|12842.8|12841.3|188
1722388200000|2024-07-31 01:10:00|12845|12843.5|12845.9|12844.4|12846.7|12845.2|12844.4|12843.4|118
1722388500000|2024-07-31 01:15:00|12846.7|12845.2|12842.6|12841.1|12846.8|12845.3|12842|12840.5|147
1722388800000|2024-07-31 01:20:00|12842.7|12841.2|12842.7|12841.8|12843.6|12842.1|12840.4|12839.5|96
1722389100000|2024-07-31 01:25:00|12842.8|12841.9|12841.6|12840.1|12842.8|12841.9|12841.1|12839.6|93
1722389400000|2024-07-31 01:30:00|12841.7|12840.2|12839.8|12838.3|12841.7|12840.2|12836.2|12834.7|651
1722389700000|2024-07-31 01:35:00|12839.7|12838.2|12842.4|12841.5|12842.6|12841.5|12839.1|12837.6|338
1722390000000|2024-07-31 01:40:00|12842.7|12841.8|12842.8|12841.3|12843.5|12842.6|12839.3|12838.4|258
1722390300000|2024-07-31 01:45:00|12843.1|12841.6|12844.9|12843.4|12845.2|12843.7|12841.3|12840.2|260
1722390600000|2024-07-31 01:50:00|12844.8|12843.3|12842.1|12840.6|12845|12843.5|12841.5|12840|215
1722390900000|2024-07-31 01:55:00|12842.4|12840.9|12842|12840.5|12843|12842|12841.1|12840.2|119
1722391200000|2024-07-31 02:00:00|12841.9|12840.4|12843.2|12841.7|12844|12842.5|12840.8|12839.5|151
1722391500000|2024-07-31 02:05:00|12843.5|12842|12844|12842.5|12845.9|12844.4|12842.5|12841.1|165
1722391800000|2024-07-31 02:10:00|12843.9|12842.4|12841.4|12839.9|12844.1|12842.7|12840.1|12838.6|285
1722392100000|2024-07-31 02:15:00|12841.5|12840|12844|12842.5|12845.8|12844.3|12841.5|12840|314
1722392400000|2024-07-31 02:20:00|12844.1|12842.6|12844.9|12843.4|12846.8|12845.3|12843.9|12842.4|252
1722392700000|2024-07-31 02:25:00|12844.8|12843.3|12846.5|12845|12847.1|12845.6|12844.2|12842.7|248
1722393000000|2024-07-31 02:30:00|12846.6|12845.1|12847.8|12846.3|12847.8|12846.3|12846.2|12844.7|229
1722393300000|2024-07-31 02:35:00|12847.7|12846.2|12846.7|12845.2|12848.1|12846.6|12846|12844.5|254
1722393600000|2024-07-31 02:40:00|12846.6|12845.1|12847.4|12845.9|12847.7|12846.2|12846.6|12845.1|236
1722393900000|2024-07-31 02:45:00|12847.8|12846.3|12848.5|12847|12849.2|12847.6|12846.8|12845.3|318
1722394200000|2024-07-31 02:50:00|12848.4|12846.9|12848.9|12847.4|12849.3|12847.8|12847.8|12846.3|218
1722394500000|2024-07-31 02:55:00|12849|12847.5|12848.7|12847.2|12850|12848.5|12848.7|12847.2|194
1722394800000|2024-07-31 03:00:00|12848.6|12847.1|12848.9|12847.4|12849|12847.5|12847.6|12846.1|202
1722395100000|2024-07-31 03:05:00|12849|12847.5|12849.3|12847.8|12850.4|12848.9|12849|12847.5|192
1722395400000|2024-07-31 03:10:00|12849.2|12847.7|12851.5|12850|12851.9|12850.4|12849.2|12847.7|179
1722395700000|2024-07-31 03:15:00|12851.4|12849.9|12851.8|12850.3|12853.5|12852|12851.1|12849.6|179
1722396000000|2024-07-31 03:20:00|12851.9|12850.4|12851.8|12850.3|12851.9|12850.4|12850.5|12849|131
1722396300000|2024-07-31 03:25:00|12851.9|12850.4|12852.2|12850.7|12852.6|12851.1|12851.5|12850|135
1722396600000|2024-07-31 03:30:00|12852.1|12850.6|12852.1|12850.6|12853.2|12851.7|12851.8|12850.3|227
1722396900000|2024-07-31 03:35:00|12852|12850.5|12849.9|12848.4|12852.1|12850.6|12848.8|12847.3|221
1722397200000|2024-07-31 03:40:00|12850|12848.5|12848.9|12847.4|12850.2|12848.7|12848.4|12846.9|178
1722397500000|2024-07-31 03:45:00|12848.8|12847.3|12847.1|12845.6|12850.6|12848.5|12846.9|12845.4|322
1722397800000|2024-07-31 03:50:00|12847|12845.5|12846|12844.5|12848|12846.5|12845.9|12844.4|200
1722398100000|2024-07-31 03:55:00|12846.1|12844.6|12841.3|12839.8|12848.8|12846.8|12841|12839.5|746
1722398400000|2024-07-31 04:00:00|12841.2|12839.7|12844.8|12843.3|12844.8|12843.3|12840.5|12839|558
1722398700000|2024-07-31 04:05:00|12844.9|12843.4|12844.2|12842.7|12845.5|12844|12843.7|12842.2|336
1722399000000|2024-07-31 04:10:00|12844.1|12842.6|12842.3|12841.4|12844.2|12842.7|12842|12841.1|168
1722399300000|2024-07-31 04:15:00|12842.2|12841.3|12842.7|12841.2|12842.8|12841.6|12840.1|12838.6|88
1722399600000|2024-07-31 04:20:00|12842.6|12841.1|12843.5|12842.6|12844.8|12843.7|12842.4|12840.9|188
1722399900000|2024-07-31 04:25:00|12843.4|12842.5|12843.8|12842.9|12844.9|12844|12843.4|12842.5|102
1722400200000|2024-07-31 04:30:00|12843.7|12842.8|12842.7|12841.8|12843.8|12842.9|12842.4|12841.5|127
1722400500000|2024-07-31 04:35:00|12842.9|12842|12844.7|12843.2|12844.8|12843.5|12842.8|12841.7|76
1722400800000|2024-07-31 04:40:00|12844.6|12843.1|12844.8|12843.3|12845.7|12844.4|12843.4|12842.3|125
1722401100000|2024-07-31 04:45:00|12844.7|12843.2|12845.7|12844.2|12845.9|12844.4|12844.4|12842.9|164
1722401400000|2024-07-31 04:50:00|12845.6|12844.1|12844|12842.5|12845.7|12844.2|12843.5|12842|91
1722401700000|2024-07-31 04:55:00|12844.1|12842.6|12846.6|12845.1|12846.9|12845.4|12843.7|12842.2|177
1722402000000|2024-07-31 05:00:00|12846.9|12845.4|12846.4|12844.9|12847.9|12846.6|12845.6|12844.1|121
1722402300000|2024-07-31 05:05:00|12846.3|12844.8|12844.6|12843.1|12846.3|12844.8|12843.9|12842.4|158
1722402600000|2024-07-31 05:10:00|12844.7|12843.2|12843.6|12842.1|12844.9|12843.4|12842.9|12841.4|104
1722402900000|2024-07-31 05:15:00|12843.7|12842.2|12843.6|12842.7|12843.7|12842.7|12842.3|12840.8|61
1722403200000|2024-07-31 05:20:00|12843.5|12842.6|12839.5|12838.6|12843.6|12842.7|12839.4|12838.5|87
1722403500000|2024-07-31 05:25:00|12839.4|12838.5|12839.2|12838.3|12839.7|12838.7|12838.7|12837.8|83
1722403800000|2024-07-31 05:30:00|12839.3|12838.4|12837.7|12836.2|12839.3|12838.4|12837.4|12836.2|184
1722404100000|2024-07-31 05:35:00|12837.8|12836.3|12837|12836.1|12837.9|12836.7|12835.8|12834.9|90
1722404400000|2024-07-31 05:40:00|12837.3|12836.4|12840.7|12839.2|12840.7|12839.5|12836.5|12835.6|102
1722404700000|2024-07-31 05:45:00|12840.6|12839.1|12841.5|12840|12841.9|12840.4|12840.1|12838.6|130
1722405000000|2024-07-31 05:50:00|12841.8|12840.3|12844.9|12843.4|12844.9|12843.4|12841.5|12840|125
1722405300000|2024-07-31 05:55:00|12845|12843.5|12845|12844.1|12847|12845.5|12844.8|12843.4|200
1722405600000|2024-07-31 06:00:00|12844.7|12843.8|12840.3|12839.4|12844.7|12843.8|12839.6|12838.7|307
1722405900000|2024-07-31 06:05:00|12840.4|12839.5|12840.5|12839.6|12842.4|12841.5|12839.6|12838.7|215
1722406200000|2024-07-31 06:10:00|12840.6|12839.7|12845.1|12844.2|12845.2|12844.3|12840.4|12839.5|171
1722406500000|2024-07-31 06:15:00|12844.8|12843.9|12842.7|12841.8|12845.6|12844.7|12842.4|12841|191
1722406800000|2024-07-31 06:20:00|12842.6|12841.7|12840.6|12839.1|12845|12844.1|12840.4|12839|185
1722407100000|2024-07-31 06:25:00|12840.7|12839.2|12841.4|12840.5|12842.2|12841.2|12838.4|12837.5|289
1722407400000|2024-07-31 06:30:00|12841.5|12840.6|12836.6|12835.7|12841.6|12840.7|12836|12835|240
1722407700000|2024-07-31 06:35:00|12836.5|12835.6|12836.8|12835.3|12837.4|12836.5|12835.5|12834.4|229
1722408000000|2024-07-31 06:40:00|12837.3|12835.8|12839.4|12837.9|12839.7|12838.3|12834.2|12833.3|273
1722408300000|2024-07-31 06:45:00|12839.3|12837.8|12838.7|12837.2|12839.6|12838.1|12835.5|12834.4|303
1722408600000|2024-07-31 06:50:00|12838.6|12837.1|12838.3|12837.4|12838.9|12837.6|12836.5|12835.6|216
1722408900000|2024-07-31 06:55:00|12838.5|12837.6|12841.5|12840.6|12841.7|12840.6|12838.4|12837.5|183
1722409200000|2024-07-31 07:00:00|12841.7|12840.8|12834.2|12833.3|12841.7|12840.8|12833.5|12832.3|403
1722409500000|2024-07-31 07:05:00|12834.3|12833.4|12835.3|12833.8|12835.3|12833.8|12831.6|12830.7|312
1722409800000|2024-07-31 07:10:00|12835.5|12834|12834.3|12833.4|12838.7|12837.8|12832.7|12831.8|364
1722410100000|2024-07-31 07:15:00|12834|12833.1|12830.7|12829.2|12834.1|12833.2|12827.3|12826.2|284
1722410400000|2024-07-31 07:20:00|12830.6|12829.1|12833.3|12832.4|12833.3|12832.4|12829.2|12827.9|266
1722410700000|2024-07-31 07:25:00|12833.1|12832.2|12836.7|12835.8|12837.2|12836.3|12831.1|12830.2|285
1722411000000|2024-07-31 07:30:00|12836.6|12835.7|12833.2|12832.3|12838|12837.1|12832.7|12831.8|246
1722411300000|2024-07-31 07:35:00|12833.4|12832.5|12833.2|12832.3|12833.9|12832.6|12831.6|12830.7|215
1722411600000|2024-07-31 07:40:00|12833.1|12832.2|12835.2|12834.3|12835.7|12834.8|12831|12830.1|225
1722411900000|2024-07-31 07:45:00|12835.3|12834.4|12844.3|12843.4|12846.4|12845.1|12834.1|12833.2|390
1722412200000|2024-07-31 07:50:00|12844.2|12843.3|12846.3|12845.4|12847.7|12846.8|12842.5|12841|259
1722412500000|2024-07-31 07:55:00|12846.4|12845.5|12840.1|12839.2|12846.9|12845.6|12839.7|12838.8|260
1722412800000|2024-07-31 08:00:00|12840|12839.1|12836.5|12835.6|12840.1|12839.2|12835.6|12834.7|259
1722413100000|2024-07-31 08:05:00|12836.6|12835.7|12832.2|12831.3|12839.8|12838.9|12827.7|12826.3|436
1722413400000|2024-07-31 08:10:00|12831.7|12830.8|12825.8|12824.3|12831.7|12830.8|12825.8|12824.3|439
1722413700000|2024-07-31 08:15:00|12825.6|12824.1|12832.5|12831|12832.6|12831.1|12823.6|12822.7|465
1722414000000|2024-07-31 08:20:00|12832.6|12831.1|12837.9|12836.4|12841|12839.5|12832.6|12831.1|323
1722414300000|2024-07-31 08:25:00|12838.1|12836.6|12834.2|12833.3|12838.1|12836.6|12834.2|12833.3|334
1722414600000|2024-07-31 08:30:00|12833.8|12832.9|12823.7|12822.8|12833.8|12832.9|12823.7|12822.8|213
1722414900000|2024-07-31 08:35:00|12823.3|12822.4|12826.5|12825|12826.7|12825.2|12821.6|12820.7|240
1722415200000|2024-07-31 08:40:00|12826.4|12824.9|12825.3|12824.4|12828.4|12826.9|12824.5|12823.1|352
1722415500000|2024-07-31 08:45:00|12825.4|12824.5|12827.9|12826.4|12829.1|12827.6|12825.4|12824.5|258
1722415800000|2024-07-31 08:50:00|12828|12826.5|12829.9|12829|12832.2|12830.7|12827.1|12825.6|391
1722416100000|2024-07-31 08:55:00|12830|12829.1|12833.9|12828.9|12833.9|12831.4|12826.9|12825.4|247
1722416400000|2024-07-31 09:00:00|12833.8|12829.1|12825.6|12824.7|12834.3|12829.1|12825.5|12824.6|219
1722416700000|2024-07-31 09:05:00|12825.7|12824.8|12826.1|12825.2|12827.3|12826.4|12825.2|12824.3|241
1722417000000|2024-07-31 09:10:00|12826.2|12825.3|12825.8|12824.9|12826.9|12825.6|12821.6|12820.7|259
1722417300000|2024-07-31 09:15:00|12826.2|12825.3|12823.3|12822.4|12826.6|12825.7|12822.4|12821.5|298
1722417600000|2024-07-31 09:20:00|12822.9|12822|12824.7|12823.8|12826.6|12825.7|12822.5|12821.6|214
1722417900000|2024-07-31 09:25:00|12824.5|12823.6|12828.8|12827.3|12830|12828.5|12824.3|12823.4|287
1722418200000|2024-07-31 09:30:00|12828.9|12827.4|12834.5|12833.6|12834.6|12833.7|12828.8|12827.3|260
1722418500000|2024-07-31 09:35:00|12834.4|12833.5|12835.9|12834.4|12838.7|12837.5|12833.5|12832.6|200
1722418800000|2024-07-31 09:40:00|12835.8|12834.3|12835.3|12834.4|12836|12834.9|12833.5|12832.6|148
1722419100000|2024-07-31 09:45:00|12835.4|12834.5|12832.5|12831.6|12835.6|12834.5|12832.3|12831.4|144
1722419400000|2024-07-31 09:50:00|12832.6|12831.7|12832.7|12831.8|12833.6|12832.7|12831.6|12830.1|111
1722419700000|2024-07-31 09:55:00|12832.5|12831.6|12832.8|12831.9|12834.2|12833.3|12831.8|12830.7|173
1722420000000|2024-07-31 10:00:00|12832.7|12831.8|12834|12833.1|12834.3|12833.4|12831.7|12830.5|173
1722420300000|2024-07-31 10:05:00|12834.1|12833.2|12838.6|12837.7|12840.3|12839.4|12834.1|12833.2|190
1722420600000|2024-07-31 10:10:00|12838.7|12837.8|12833.2|12832.3|12839.3|12838.4|12832.3|12831.4|191
1722420900000|2024-07-31 10:15:00|12833.1|12832.2|12834|12833.1|12836.3|12835.4|12830.8|12829.9|146
1722421200000|2024-07-31 10:20:00|12834.3|12833.4|12835.4|12834.5|12837.5|12836.6|12833.5|12832.6|133
1722421500000|2024-07-31 10:25:00|12835.3|12834.4|12838.8|12837.9|12839.6|12838.7|12834.8|12833.9|134
1722421800000|2024-07-31 10:30:00|12838.7|12837.8|12837.7|12836.2|12839.1|12838.1|12836.4|12835.3|227
1722422100000|2024-07-31 10:35:00|12837.6|12836.7|12837.3|12836.4|12838.8|12837.4|12836.4|12835.5|139
1722422400000|2024-07-31 10:40:00|12837.7|12836.8|12838.1|12837.2|12838.6|12837.5|12836.4|12835.5|141
1722422700000|2024-07-31 10:45:00|12837.8|12836.9|12837.5|12836.6|12838.5|12837.6|12836.4|12835.3|148
1722423000000|2024-07-31 10:50:00|12837.6|12836.7|12838.1|12837.2|12839.4|12838.5|12836.6|12835.7|159
1722423300000|2024-07-31 10:55:00|12838|12837.1|12841.7|12840.2|12842.3|12840.8|12836.7|12835.8|133
1722423600000|2024-07-31 11:00:00|12841.8|12840.3|12841.7|12840.2|12845.5|12844.5|12840.8|12839.9|193
1722423900000|2024-07-31 11:05:00|12841.5|12840.6|12841.5|12840.6|12842.6|12841.3|12840.2|12838.8|237
1722424200000|2024-07-31 11:10:00|12841.6|12840.7|12843.7|12842.8|12845.7|12844.3|12841|12839.9|224
1722424500000|2024-07-31 11:15:00|12844|12843.1|12848.2|12847.3|12848.6|12847.3|12844|12843.1|131
1722424800000|2024-07-31 11:20:00|12848.1|12847.2|12846.3|12845.4|12848.7|12847.8|12846.2|12844.9|166
1722425100000|2024-07-31 11:25:00|12846.2|12845.3|12846.4|12845.5|12846.9|12845.6|12844.5|12843.4|147
1722425400000|2024-07-31 11:30:00|12846.5|12845.6|12845.2|12844.3|12849.3|12848.4|12845.1|12844.1|236
1722425700000|2024-07-31 11:35:00|12845.3|12844.4|12845.6|12844.7|12847.8|12846.9|12845.2|12844.1|264
1722426000000|2024-07-31 11:40:00|12845.5|12844.6|12838.1|12837.2|12846.6|12845.7|12837.4|12835.9|218
1722426300000|2024-07-31 11:45:00|12838|12837.1|12835.6|12834.1|12838|12837.1|12835.3|12834|150
1722426600000|2024-07-31 11:50:00|12835.5|12834|12834.1|12833.2|12838.8|12837.9|12834.1|12833.2|172
1722426900000|2024-07-31 11:55:00|12834|12833.1|12835.3|12834.4|12838.6|12837.7|12832.4|12831.5|175
1722427200000|2024-07-31 12:00:00|12835.2|12834.3|12833.9|12833|12836.5|12835.6|12831.4|12830.5|324
1722427500000|2024-07-31 12:05:00|12834|12833.1|12833.3|12832.4|12834.9|12834|12830.6|12829.7|275
1722427800000|2024-07-31 12:10:00|12833.2|12832.3|12838.1|12834.4|12838.7|12836.4|12832.7|12831.8|219
1722428100000|2024-07-31 12:15:00|12838.6|12832.9|12840.4|12839.5|12841.3|12840.4|12836.8|12832.3|447
1722428400000|2024-07-31 12:20:00|12840.5|12839.6|12842.2|12841.3|12842.7|12841.6|12840.1|12839.2|312
1722428700000|2024-07-31 12:25:00|12842.4|12841.5|12848|12842.6|12848.5|12847.5|12842.4|12841.5|234
1722429000000|2024-07-31 12:30:00|12846.1|12840.1|12853.1|12852.2|12859.2|12853.1|12845.7|12839.3|609
1722429300000|2024-07-31 12:35:00|12852.7|12851.8|12847|12846.1|12853.2|12852|12845.1|12844.2|508
1722429600000|2024-07-31 12:40:00|12846.8|12845.9|12849.5|12848.6|12851.3|12850.4|12845.4|12843.9|403
1722429900000|2024-07-31 12:45:00|12849.4|12848.5|12850.9|12850|12853.3|12852.4|12849.3|12848.4|357
1722430200000|2024-07-31 12:50:00|12851|12850.1|12848.8|12847.9|12852.7|12851.2|12846.7|12845.8|302
1722430500000|2024-07-31 12:55:00|12849|12848.1|12848.1|12847.2|12849.5|12848.6|12843.5|12842.6|337
1722430800000|2024-07-31 13:00:00|12848.2|12847.3|12848.1|12847.2|12850.5|12849.1|12845|12844.1|297
1722431100000|2024-07-31 13:05:00|12848|12847.1|12851.3|12850.4|12851.7|12850.8|12846.3|12845.4|304
1722431400000|2024-07-31 13:10:00|12851.4|12850.5|12850.6|12849.7|12853.5|12852.6|12850.2|12849.3|284
1722431700000|2024-07-31 13:15:00|12850.9|12850|12852.8|12851.9|12853.7|12852.2|12849.9|12849|293
1722432000000|2024-07-31 13:20:00|12852.9|12852|12850.4|12849.5|12854.9|12853.6|12849.4|12848.5|269
1722432300000|2024-07-31 13:25:00|12850.6|12849.7|12851.3|12849.8|12851.4|12849.9|12847.3|12846.4|271
1722432600000|2024-07-31 13:30:00|12851.4|12849.9|12850.3|12848.8|12853.7|12852.2|12849.4|12848.2|428
1722432900000|2024-07-31 13:35:00|12850.4|12848.9|12849.3|12848.4|12854|12852.5|12848.2|12847.3|335
1722433200000|2024-07-31 13:40:00|12849.5|12848|12846.1|12842.9|12849.5|12848|12845.2|12842.9|166
1722433500000|2024-07-31 13:45:00|12846.2|12843.1|12845.2|12844.3|12846.8|12845.3|12843.7|12842.2|267
1722433800000|2024-07-31 13:50:00|12845.1|12844.2|12842.6|12841.7|12845.1|12844.2|12839.5|12838|355
1722434100000|2024-07-31 13:55:00|12842.5|12841.6|12841.1|12839.6|12842.7|12841.8|12839.6|12838.3|334
1722434400000|2024-07-31 14:00:00|12841.3|12839.8|12837.4|12836.5|12845.4|12843.9|12835|12834.1|410
1722434700000|2024-07-31 14:05:00|12837.3|12836.4|12834.4|12833.5|12838.7|12837.2|12833.6|12832.1|409
1722435000000|2024-07-31 14:10:00|12834.6|12833.7|12834.1|12833.2|12838.7|12837.2|12833.1|12832.2|376
1722435300000|2024-07-31 14:15:00|12834.2|12833.3|12833.4|12832.5|12836.7|12835.8|12832.4|12831.5|266
1722435600000|2024-07-31 14:20:00|12833.3|12832.4|12839.4|12838.5|12840.7|12839.2|12833.3|12832.4|352
1722435900000|2024-07-31 14:25:00|12839.3|12838.4|12844.4|12843.5|12845.6|12844.4|12838.4|12837.5|360
1722436200000|2024-07-31 14:30:00|12844.5|12843.6|12845.3|12844.4|12846.2|12845.3|12841.4|12840.3|314
1722436500000|2024-07-31 14:35:00|12845.5|12844.6|12845.6|12844.1|12848.4|12847.5|12843.3|12842.4|314
1722436800000|2024-07-31 14:40:00|12845.5|12844|12838|12837.1|12845.8|12844.9|12838|12837.1|407
1722437100000|2024-07-31 14:45:00|12838.3|12836.8|12836|12835.1|12839|12838.1|12830.8|12829.8|478
1722437400000|2024-07-31 14:50:00|12835.9|12835|12839.3|12837.8|12839.4|12837.9|12830.5|12829|668
1722437700000|2024-07-31 14:55:00|12839.2|12837.7|12844.2|12843.3|12844.9|12844|12839|12837.5|593
1722438000000|2024-07-31 15:00:00|12844.1|12843.2|12847.5|12846|12848.8|12847.5|12843.3|12842.2|562
1722438300000|2024-07-31 15:05:00|12847.6|12846.1|12850.4|12848.9|12851.2|12850|12846.6|12845.1|424
1722438600000|2024-07-31 15:10:00|12850.3|12848.8|12846.4|12844.9|12851.4|12850.1|12845.3|12843.8|519
1722438900000|2024-07-31 15:15:00|12846.5|12845|12844.2|12842.7|12849.2|12847.7|12843.5|12842|393
1722439200000|2024-07-31 15:20:00|12844.4|12842.9|12845.8|12844.9|12846.2|12845.2|12842.8|12841.9|324
1722439500000|2024-07-31 15:25:00|12845.7|12844.8|12841.1|12840.2|12847.1|12845.6|12839.7|12838.5|305
1722439800000|2024-07-31 15:30:00|12841.2|12840.3|12842.9|12842|12845.7|12844.8|12841.2|12840.3|279
1722440100000|2024-07-31 15:35:00|12843|12842.1|12845.5|12844.6|12845.7|12844.8|12842.5|12841.2|315
1722440400000|2024-07-31 15:40:00|12845.6|12844.7|12848.2|12846.7|12849.4|12848.3|12843.7|12842.8|223
1722440700000|2024-07-31 15:45:00|12848.3|12846.8|12843.8|12842.3|12849.4|12847.9|12843.2|12841.7|218
1722441000000|2024-07-31 15:50:00|12844|12842.5|12841.9|12841|12844.2|12842.7|12839.8|12838.3|296
1722441300000|2024-07-31 15:55:00|12841.8|12840.9|12840|12839.1|12843|12842.1|12838.8|12837.9|247
1722441600000|2024-07-31 16:00:00|12839.8|12838.9|12837.4|12836.5|12840|12839.1|12834.9|12834|258
1722441900000|2024-07-31 16:05:00|12837.1|12836.2|12835.1|12834.2|12837.2|12836.3|12834.9|12834|141
1722442200000|2024-07-31 16:10:00|12835.3|12834.4|12833.8|12832.9|12836.1|12835.2|12833.3|12832.4|132
1722442500000|2024-07-31 16:15:00|12833.9|12833|12830.2|12829.3|12834.1|12833.2|12829.9|12829|190
1722442800000|2024-07-31 16:20:00|12830.1|12829.2|12828.6|12827.7|12831|12830.1|12828.6|12827.7|176
1722443100000|2024-07-31 16:25:00|12828.4|12827.5|12825.8|12824.9|12828.8|12827.9|12825.2|12824.3|233
1722443400000|2024-07-31 16:30:00|12825.9|12825|12826.2|12825.3|12830.1|12829|12825.9|12824.4|245
1722443700000|2024-07-31 16:35:00|12826|12825.1|12828|12827.1|12828.1|12827.2|12822.9|12821.8|210
1722444000000|2024-07-31 16:40:00|12827.5|12826.6|12828.2|12827.3|12829|12828.1|12825.6|12824.7|167
1722444300000|2024-07-31 16:45:00|12828.3|12827.4|12834.2|12833.3|12834.5|12833.6|12828.3|12827.1|210
1722444600000|2024-07-31 16:50:00|12834.4|12833.5|12836.4|12835.5|12836.4|12835.5|12833.5|12832.6|109
1722444900000|2024-07-31 16:55:00|12836.7|12835.8|12836.9|12836|12837.7|12836.8|12836.4|12835|92
1722445200000|2024-07-31 17:00:00|12837|12836.1|12837.2|12836.3|12837.7|12836.3|12835.2|12834.3|154
1722445500000|2024-07-31 17:05:00|12837.3|12836.4|12838.8|12837.9|12839.8|12838.9|12836|12835.1|114
1722445800000|2024-07-31 17:10:00|12838.5|12837.6|12838.9|12838|12839.7|12838.8|12838.3|12837.4|137
1722446100000|2024-07-31 17:15:00|12839|12838.1|12838.4|12837.5|12839.4|12838.5|12837|12836.1|126
1722446400000|2024-07-31 17:20:00|12838.2|12837.3|12839.1|12838.2|12839.7|12838.2|12837.4|12836.3|132
1722446700000|2024-07-31 17:25:00|12839.2|12838.3|12839.4|12837.9|12840|12839.1|12838.1|12836.9|183
1722447000000|2024-07-31 17:30:00|12839.3|12837.8|12837.2|12835.7|12839.3|12837.8|12834.9|12833.6|190
1722447300000|2024-07-31 17:35:00|12837.3|12835.8|12837|12836.1|12838.2|12837.3|12836.5|12835.6|119
1722447600000|2024-07-31 17:40:00|12837.1|12836.2|12834.4|12833.5|12837.5|12836.6|12834.3|12832.9|191
1722447900000|2024-07-31 17:45:00|12834.3|12833.4|12835.1|12834.2|12835.8|12834.9|12833.5|12832.6|157
1722448200000|2024-07-31 17:50:00|12835.5|12834.6|12836.2|12835.3|12837.1|12836.2|12835.3|12834.4|156
1722448500000|2024-07-31 17:55:00|12836.4|12835.5|12841.4|12830.4|12842.3|12837.8|12835.4|12830.4|211
1722448800000|2024-07-31 18:00:00|12840.6|12829.6|12831.6|12830.1|12841.1|12834.6|12822.2|12816.7|925
1722449100000|2024-07-31 18:05:00|12831.5|12830|12830.3|12828.8|12832.9|12831.4|12824.1|12822.6|847
1722449400000|2024-07-31 18:10:00|12830.6|12829.1|12829.4|12827.9|12833.5|12832|12826.1|12824.6|613
1722449700000|2024-07-31 18:15:00|12829.3|12827.8|12833.3|12831.8|12834.3|12832.8|12827.7|12826.2|478
1722450000000|2024-07-31 18:20:00|12833.2|12831.7|12834.4|12832.9|12835|12833.5|12831.3|12829.8|379
1722450300000|2024-07-31 18:25:00|12834.3|12832.8|12834.6|12833.1|12835.5|12834|12832.5|12831|396
1722450600000|2024-07-31 18:30:00|12834.5|12833|12843|12841.5|12845|12843.5|12834|12832.5|547
1722450900000|2024-07-31 18:35:00|12842.9|12841.4|12846|12844.5|12847|12845.5|12834.6|12833|955
1722451200000|2024-07-31 18:40:00|12846.2|12844.7|12856.9|12856|12858.6|12857.7|12846.2|12844.7|731
1722451500000|2024-07-31 18:45:00|12857|12856.1|12859|12858.1|12861.3|12859.8|12853.8|12852.3|476
1722451800000|2024-07-31 18:50:00|12858.9|12858|12853.8|12852.3|12860.7|12859.8|12851.9|12850.4|601
1722452100000|2024-07-31 18:55:00|12854|12852.5|12855.9|12855|12855.9|12855|12848.7|12847.2|592
1722452400000|2024-07-31 19:00:00|12856|12854.5|12861.1|12859.6|12863.1|12861.6|12855.4|12853.9|402
1722452700000|2024-07-31 19:05:00|12861|12859.5|12860.3|12858.8|12862.9|12861.4|12858.9|12857.4|330
1722453000000|2024-07-31 19:10:00|12860.4|12858.9|12864.1|12862.6|12865.2|12863.7|12859.6|12858.1|434
1722453300000|2024-07-31 19:15:00|12864.2|12862.7|12861.4|12859.9|12864.7|12863.2|12861.3|12859.8|442
1722453600000|2024-07-31 19:20:00|12861.5|12860|12857.6|12856.1|12862.2|12860.7|12857.6|12856.1|454
1722453900000|2024-07-31 19:25:00|12857.9|12856.4|12851.3|12849.8|12859.4|12857.9|12850.7|12849.2|532
1722454200000|2024-07-31 19:30:00|12850.9|12849.4|12855.2|12853.7|12856.5|12855|12848.6|12847.1|588
1722454500000|2024-07-31 19:35:00|12855.3|12853.8|12855|12853.5|12858.3|12856.8|12853.9|12852.4|440
1722454800000|2024-07-31 19:40:00|12855.1|12853.6|12863.3|12861.8|12864.7|12863.2|12855.1|12853.6|614
1722455100000|2024-07-31 19:45:00|12863.2|12861.7|12860.6|12859.1|12865.1|12863.6|12859.4|12857.9|483
1722455400000|2024-07-31 19:50:00|12860.5|12859|12859.8|12858.3|12863.2|12861.7|12857.5|12856|502
1722455700000|2024-07-31 19:55:00|12859.7|12858.2|12854.7|12853.2|12861.4|12859.9|12854.6|12853.1|284
1722456000000|2024-07-31 20:00:00|12855.2|12853.7|12857.7|12856.2|12857.8|12856.3|12851.3|12849.8|204
1722456300000|2024-07-31 20:05:00|12857.8|12856.3|12856.9|12855.4|12858.4|12856.9|12855.4|12853.9|167
1722456600000|2024-07-31 20:10:00|12857|12855.5|12856.9|12856|12858.5|12857.3|12856.4|12854.9|75
1722456900000|2024-07-31 20:15:00|12856.8|12855.9|12857.4|12855.9|12858.5|12857|12856.7|12855.2|85
1722457200000|2024-07-31 20:20:00|12857.5|12856|12859.5|12858|12859.8|12858.3|12857.4|12855.9|113
1722457500000|2024-07-31 20:25:00|12859.6|12858.1|12858.2|12856.7|12860.5|12859|12857.7|12856.2|103
1722457800000|2024-07-31 20:30:00|12858.3|12856.8|12858.9|12857.4|12860.4|12858.9|12858.1|12856.8|65
1722458100000|2024-07-31 20:35:00|12859.5|12858|12862.5|12861|12863.4|12861.9|12859|12857.5|116
1722458400000|2024-07-31 20:40:00|12862.6|12861.1|12858.2|12856.7|12863.1|12861.6|12858.1|12856.6|105
1722458700000|2024-07-31 20:45:00|12858.1|12856.6|12855.1|12853.6|12858.3|12856.8|12854.3|12852.8|104
1722459000000|2024-07-31 20:50:00|12855|12853.5|12854.4|12852.9|12855.7|12854.2|12854|12852.5|83
1722459300000|2024-07-31 20:55:00|12854.9|12852.5|12858.4|12853.9|12858.6|12855.2|12854.9|12852.1|114
1722459600000|2024-07-31 21:00:00|12858.6|12852.1|12864.1|12852.2|12864.1|12852.8|12858.6|12849.7|18
1722459900000|2024-07-31 21:05:00|12864.8|12852.9|12864.3|12852.4|12864.8|12852.9|12863.5|12851.6|8
1722460200000|2024-07-31 21:10:00|12864.1|12852.2|12864.2|12852.3|12864.2|12852.3|12863.7|12851.8|16
1722460500000|2024-07-31 21:15:00|12864.1|12852.2|12864.7|12854.4|12864.8|12855.3|12863.6|12852|42
1722460800000|2024-07-31 21:20:00|12864.4|12854.6|12861.2|12853.8|12864.4|12855|12858.9|12850.7|51
1722461100000|2024-07-31 21:25:00|12861|12854.1|12858.7|12852.3|12861|12854.1|12857.7|12850.1|39
1722461400000|2024-07-31 21:30:00|12858.5|12852.4|12862.5|12853.6|12863.6|12856.1|12857.1|12850.1|159
1722461700000|2024-07-31 21:35:00|12862.7|12853.5|12863.2|12854|12863.7|12854.6|12858.7|12852|226
1722462000000|2024-07-31 21:40:00|12863.3|12854.3|12861|12849.4|12863.3|12854.6|12857.9|12849.3|90
1722462300000|2024-07-31 21:45:00|12859.9|12849.1|12860.4|12853.6|12863.7|12853.8|12858.3|12847.9|142
1722462600000|2024-07-31 21:50:00|12860.3|12853.7|12862.8|12851.9|12863.8|12855.6|12856.1|12844.2|217
1722462900000|2024-07-31 21:55:00|12863.3|12852|12865.3|12853.5|12865.8|12855|12857.1|12845.2|316
1722463200000|2024-07-31 22:00:00|12865.4|12853.8|12864.5|12861|12865.5|12861.9|12862.4|12853.2|90
1722463500000|2024-07-31 22:05:00|12864.1|12861.4|12862.4|12860.9|12864.4|12862.3|12862|12860.3|46
1722463800000|2024-07-31 22:10:00|12862.3|12860.8|12861.5|12860|12862.5|12860.8|12861.2|12859.7|68
1722464100000|2024-07-31 22:15:00|12861.6|12860.1|12859.5|12858|12861.7|12860.2|12859.4|12857.9|40
1722464400000|2024-07-31 22:20:00|12859.4|12857.9|12859.9|12858.4|12860.4|12858.9|12859.4|12857.9|39
1722464700000|2024-07-31 22:25:00|12860|12858.5|12859.6|12858.1|12860.4|12858.9|12859.6|12858.1|33
1722465000000|2024-07-31 22:30:00|12859.5|12858|12859.6|12858.1|12859.9|12858.4|12859.3|12858|19
1722465300000|2024-07-31 22:35:00|12859.3|12858.4|12857.6|12856.1|12859.9|12858.7|12857.5|12856|53
1722465600000|2024-07-31 22:40:00|12858|12856.5|12858.4|12856.9|12858.6|12857.1|12857.9|12856.4|59
1722465900000|2024-07-31 22:45:00|12858.2|12856.7|12857.2|12855.7|12858.4|12856.9|12857.1|12855.6|42
1722466200000|2024-07-31 22:50:00|12857.1|12855.6|12856.5|12855|12857.3|12855.8|12856.4|12854.9|56
1722466500000|2024-07-31 22:55:00|12856.6|12855.1|12857.4|12855.9|12858|12856.5|12856.3|12854.8|58
1722466800000|2024-07-31 23:00:00|12857.7|12856.2|12856.6|12855.1|12857.8|12856.4|12856.5|12855|34
1722467100000|2024-07-31 23:05:00|12856.3|12855.4|12856.2|12855.3|12856.6|12855.6|12856.2|12855|15
1722467400000|2024-07-31 23:10:00|12856.4|12855.5|12856.3|12855.4|12856.8|12855.5|12856.1|12854.9|52
1722467700000|2024-07-31 23:15:00|12856.8|12855.3|12857.8|12856.3|12858.7|12857.2|12856|12854.5|36
1722468000000|2024-07-31 23:20:00|12857.9|12856.4|12857.2|12856.3|12858.5|12857.3|12857.2|12856.3|28
1722468300000|2024-07-31 23:25:00|12857.3|12855.8|12856.5|12855.6|12857.5|12856|12855.5|12854.3|40
1722468600000|2024-07-31 23:30:00|12855.7|12854.8|12855.7|12854.8|12855.9|12855|12855.3|12854.4|19
1722468900000|2024-07-31 23:35:00|12855.4|12854.5|12855.7|12854.8|12855.7|12854.8|12855.4|12854.5|18
1722469200000|2024-07-31 23:40:00|12855.6|12854.7|12853.6|12852.1|12856.5|12855|12853.6|12852.1|63
1722469500000|2024-07-31 23:45:00|12853.7|12852.2|12851.8|12850.3|12854.7|12853.2|12851.4|12850|67
1722469800000|2024-07-31 23:50:00|12851.9|12850.4|12854.7|12853.2|12856|12854.5|12851.8|12850.3|120
1722470100000|2024-07-31 23:55:00|12854.8|12853.3|12853.6|12852.1|12855|12853.5|12852.8|12851.4|95
1722470400000|2024-08-01 00:00:00|12853.7|12852.2|12854.5|12853.6|12855.2|12854.3|12852.6|12851.7|175
1722470700000|2024-08-01 00:05:00|12854.6|12853.7|12853.4|12852.5|12854.9|12854|12851.9|12851|125
1722471000000|2024-08-01 00:10:00|12853.3|12852.4|12853.1|12852.2|12854|12853.1|12852.4|12851.5|152
1722471300000|2024-08-01 00:15:00|12853|12852.1|12856.4|12855.5|12856.4|12855.5|12852.1|12851.2|140
1722471600000|2024-08-01 00:20:00|12856.3|12855.4|12855.5|12854.6|12856.6|12855.7|12855.5|12854.6|91
1722471900000|2024-08-01 00:25:00|12855.2|12854.3|12854.8|12853.9|12857|12856.1|12854.3|12853.4|180
1722472200000|2024-08-01 00:30:00|12855|12853.5|12852.3|12851.4|12855|12853.5|12851.5|12850.6|118
1722472500000|2024-08-01 00:35:00|12852.2|12851.3|12850.3|12848.8|12852.3|12851.4|12850|12848.5|222
1722472800000|2024-08-01 00:40:00|12850.4|12848.9|12851.6|12850.7|12851.8|12850.8|12849.8|12848.3|200
1722473100000|2024-08-01 00:45:00|12851.7|12850.8|12852.1|12851.2|12854|12852.5|12851.5|12850.6|127
1722473400000|2024-08-01 00:50:00|12851.9|12851|12853.4|12852.5|12854|12853.1|12850|12848.5|176
1722473700000|2024-08-01 00:55:00|12853.5|12852.6|12854.5|12853|12855.4|12854.3|12852.4|12851.5|179
1722474000000|2024-08-01 01:00:00|12854.2|12852.7|12855.6|12854.7|12855.8|12854.9|12854.2|12852.7|149
1722474300000|2024-08-01 01:05:00|12855.5|12854.6|12855.7|12854.2|12858.4|12856.9|12855.5|12854.2|195
1722474600000|2024-08-01 01:10:00|12854.9|12853.4|12855.4|12853.9|12855.6|12854.5|12853.4|12852.5|150
1722474900000|2024-08-01 01:15:00|12855|12853.5|12855.7|12854.2|12855.9|12854.4|12853.9|12852.4|176
1722475200000|2024-08-01 01:20:00|12855.8|12854.3|12857.1|12855.6|12859.3|12857.8|12855.8|12854.3|188
1722475500000|2024-08-01 01:25:00|12857|12855.5|12858.5|12857|12859.2|12857.7|12856.9|12855.4|118
1722475800000|2024-08-01 01:30:00|12858.6|12857.1|12860.7|12859.2|12861.1|12859.6|12858.5|12857|136
1722476100000|2024-08-01 01:35:00|12860.8|12859.3|12859.7|12858.8|12861.4|12859.9|12859.3|12858.2|179
1722476400000|2024-08-01 01:40:00|12859.6|12858.7|12857.4|12855.9|12859.7|12858.8|12857.2|12855.9|105
1722476700000|2024-08-01 01:45:00|12857.3|12855.8|12856.8|12855.3|12858.1|12856.6|12854.7|12853.8|201
1722477000000|2024-08-01 01:50:00|12856.9|12855.4|12855.7|12854.2|12857.8|12856.3|12853.4|12851.9|255
1722477300000|2024-08-01 01:55:00|12855.8|12854.3|12854.3|12853.4|12857.8|12856.3|12854.3|12853.4|206
1722477600000|2024-08-01 02:00:00|12854.1|12853.2|12849.8|12848.3|12854.3|12853.4|12849.7|12848.2|163
1722477900000|2024-08-01 02:05:00|12849.7|12848.2|12851.6|12850.1|12851.8|12850.3|12848.8|12847.3|160
1722478200000|2024-08-01 02:10:00|12851.3|12849.8|12851|12849.5|12851.8|12850.3|12849.9|12848.4|140
1722478500000|2024-08-01 02:15:00|12851.1|12849.6|12852.6|12851.1|12853|12851.5|12850.7|12849.2|102
1722478800000|2024-08-01 02:20:00|12852.7|12851.2|12856.4|12854.9|12857.5|12856|12852.6|12851.1|214
1722479100000|2024-08-01 02:25:00|12856.5|12855|12855.8|12854.3|12859|12857.5|12855.7|12854.2|161
1722479400000|2024-08-01 02:30:00|12855.7|12854.2|12854.9|12853.4|12855.8|12854.3|12853.6|12852.1|119
1722479700000|2024-08-01 02:35:00|12854.8|12853.3|12856.6|12855.7|12857.4|12856.5|12854.8|12853.3|111
1722480000000|2024-08-01 02:40:00|12856.7|12855.8|12856.6|12855.7|12857.4|12856.3|12855.7|12854.8|129
1722480300000|2024-08-01 02:45:00|12856.5|12855.6|12856.5|12855.6|12858.6|12857.2|12856.3|12855.3|119
1722480600000|2024-08-01 02:50:00|12856.6|12855.7|12856.6|12855.1|12858.6|12857.1|12856.3|12854.8|148
1722480900000|2024-08-01 02:55:00|12856.8|12855.3|12853|12851.5|12856.9|12855.4|12852.8|12851.3|219
1722481200000|2024-08-01 03:00:00|12852.9|12851.4|12853.5|12852.6|12854.1|12853.2|12852.1|12851.2|113
1722481500000|2024-08-01 03:05:00|12853.6|12852.7|12853.5|12852.6|12854.7|12853.6|12852.8|12851.9|102
1722481800000|2024-08-01 03:10:00|12853.4|12852.5|12856.1|12855.2|12856.5|12855.6|12853.3|12852.4|106
1722482100000|2024-08-01 03:15:00|12856.3|12854.8|12854.8|12853.9|12856.8|12855.9|12854.4|12853.5|86
1722482400000|2024-08-01 03:20:00|12854.9|12854|12856.4|12855.5|12856.4|12855.5|12854.4|12853.5|77
1722482700000|2024-08-01 03:25:00|12856.3|12855.4|12855.9|12855|12856.7|12855.8|12855.6|12854.7|61
1722483000000|2024-08-01 03:30:00|12856|12855.1|12856.7|12855.2|12856.7|12855.7|12854.9|12854|87
1722483300000|2024-08-01 03:35:00|12856.6|12855.1|12855.9|12854.4|12858.1|12856.6|12855.8|12854.3|96
1722483600000|2024-08-01 03:40:00|12855.8|12854.3|12853.3|12852.4|12855.9|12854.4|12852.5|12851.4|72
1722483900000|2024-08-01 03:45:00|12853.4|12852.5|12854.4|12853.5|12854.4|12853.5|12853.1|12851.6|79
1722484200000|2024-08-01 03:50:00|12854.5|12853.6|12855.1|12853.6|12855.8|12854.6|12854.5|12853.1|109
1722484500000|2024-08-01 03:55:00|12855|12853.5|12853.4|12852.5|12855.4|12854.4|12853.3|12852.1|67
1722484800000|2024-08-01 04:00:00|12853.3|12852.4|12855.6|12854.7|12855.8|12854.8|12852.4|12851.5|90
1722485100000|2024-08-01 04:05:00|12855.7|12854.8|12857.5|12856|12858.6|12857.1|12855.1|12854.2|101
1722485400000|2024-08-01 04:10:00|12857.3|12855.8|12857.9|12856.4|12859.1|12857.6|12857|12855.5|92
1722485700000|2024-08-01 04:15:00|12857.8|12856.3|12858.6|12857.7|12860|12858.5|12857.7|12856.2|72
1722486000000|2024-08-01 04:20:00|12858.7|12857.8|12856.6|12855.1|12858.7|12857.8|12855.8|12854.3|113
1722486300000|2024-08-01 04:25:00|12856.5|12855|12856.1|12855.2|12856.6|12855.5|12855.6|12854.1|65
1722486600000|2024-08-01 04:30:00|12856.2|12855.3|12855.8|12854.3|12856.9|12855.5|12855.5|12854.1|94
1722486900000|2024-08-01 04:35:00|12855.7|12854.2|12853.6|12852.7|12855.7|12854.2|12852.7|12851.2|112
1722487200000|2024-08-01 04:40:00|12853.7|12852.8|12854.7|12853.2|12855.9|12854.7|12853.3|12852.4|99
1722487500000|2024-08-01 04:45:00|12854.6|12853.1|12854.8|12853.3|12855.4|12854.5|12854.4|12852.9|43
1722487800000|2024-08-01 04:50:00|12854.7|12853.2|12853.1|12852.2|12854.7|12853.4|12851.8|12850.9|84
1722488100000|2024-08-01 04:55:00|12852.7|12851.8|12850.9|12850|12852.7|12851.8|12850.5|12849.6|54
1722488400000|2024-08-01 05:00:00|12851|12850.1|12851.1|12850.2|12851.5|12850.6|12850.4|12849.5|63
1722488700000|2024-08-01 05:05:00|12851|12850.1|12852.3|12851.4|12852.4|12851.5|12850.5|12849.6|63
1722489000000|2024-08-01 05:10:00|12852.4|12851.5|12850.6|12849.7|12852.7|12851.8|12850.5|12849.6|82
1722489300000|2024-08-01 05:15:00|12850.5|12849.6|12852.3|12851.4|12852.6|12851.7|12850.5|12849.6|71
1722489600000|2024-08-01 05:20:00|12852.4|12851.5|12850.7|12849.8|12853.9|12853|12850.1|12849.2|83
1722489900000|2024-08-01 05:25:00|12850.6|12849.7|12850.9|12849.4|12850.9|12849.8|12848.6|12847.1|98
1722490200000|2024-08-01 05:30:00|12851.7|12850.2|12850|12848.5|12851.8|12850.3|12849.6|12848.1|113
1722490500000|2024-08-01 05:35:00|12849.9|12848.4|12850.4|12848.9|12851.8|12850.3|12848.9|12847.4|104
1722490800000|2024-08-01 05:40:00|12850.2|12848.7|12849.5|12848|12850.2|12848.7|12847.9|12846.4|109
1722491100000|2024-08-01 05:45:00|12849.6|12848.1|12847.5|12846|12850|12848.5|12846.4|12844.9|142
1722491400000|2024-08-01 05:50:00|12847.6|12846.1|12848.5|12847.6|12849.3|12848.4|12846.9|12845.4|139
1722491700000|2024-08-01 05:55:00|12848.4|12847.5|12849.5|12848|12849.8|12848.3|12847.8|12846.3|152
1722492000000|2024-08-01 06:00:00|12848.6|12847.1|12845.6|12844.7|12848.6|12847.1|12844.6|12843.5|314
1722492300000|2024-08-01 06:05:00|12845.5|12844.6|12838.7|12837.2|12845.8|12844.9|12837.7|12836.2|262
1722492600000|2024-08-01 06:10:00|12838.8|12837.3|12836|12834.5|12839.2|12837.7|12835.3|12833.8|286
1722492900000|2024-08-01 06:15:00|12836.1|12834.6|12831.4|12830.5|12836.4|12834.9|12830.5|12829|316
1722493200000|2024-08-01 06:20:00|12831.5|12830.6|12831.7|12830.2|12831.8|12830.8|12829.1|12827.8|224
1722493500000|2024-08-01 06:25:00|12831.6|12830.1|12824.5|12823|12831.8|12830.3|12824.4|12823|271
1722493800000|2024-08-01 06:30:00|12824.4|12822.9|12811.7|12810.8|12824.5|12823|12811.4|12810.1|411
1722494100000|2024-08-01 06:35:00|12811.6|12810.7|12809.3|12807.8|12811.8|12810.9|12806.1|12804.6|440
1722494400000|2024-08-01 06:40:00|12809.2|12807.7|12810|12808.5|12810.1|12808.6|12803.8|12802.3|489
1722494700000|2024-08-01 06:45:00|12809.9|12808.4|12808.4|12806.9|12813.4|12811.9|12807|12805.5|340
1722495000000|2024-08-01 06:50:00|12808.3|12806.8|12808.2|12806.7|12809.1|12807.6|12805.3|12803.8|394
1722495300000|2024-08-01 06:55:00|12808.3|12806.8|12807.2|12805.7|12809.4|12807.9|12805.4|12803.9|365
1722495600000|2024-08-01 07:00:00|12806.9|12806|12802.8|12801.9|12809.2|12807.7|12802.8|12801.9|391
1722495900000|2024-08-01 07:05:00|12802.7|12801.8|12803.7|12802.8|12804.6|12803.7|12801|12800.1|223
1722496200000|2024-08-01 07:10:00|12803.6|12802.7|12790.9|12789.4|12803.8|12802.9|12790.2|12788.7|274
1722496500000|2024-08-01 07:15:00|12790.5|12789|12794.2|12792.7|12796.3|12794.8|12790.1|12788.6|341
1722496800000|2024-08-01 07:20:00|12793.8|12792.3|12795.2|12793.7|12796|12794.5|12792.5|12791.3|288
1722497100000|2024-08-01 07:25:00|12795.8|12794.3|12792.6|12791.7|12796.4|12794.9|12790.9|12789.5|174
1722497400000|2024-08-01 07:30:00|12792.5|12791.6|12795|12793.5|12797.1|12795.6|12791.8|12790.9|209
1722497700000|2024-08-01 07:35:00|12794.9|12793.4|12794.4|12792.9|12795|12793.5|12790.7|12789.2|287
1722498000000|2024-08-01 07:40:00|12794.3|12792.8|12799.4|12797.9|12799.9|12798.4|12793.2|12791.7|394
1722498300000|2024-08-01 07:45:00|12799.3|12797.8|12795.2|12793.7|12801.2|12799.7|12794.8|12793.3|358
1722498600000|2024-08-01 07:50:00|12794.4|12792.9|12792.2|12790.7|12794.8|12793.3|12790.7|12789.2|241
1722498900000|2024-08-01 07:55:00|12792.1|12790.6|12792.5|12791.6|12794.2|12793|12790.9|12789.4|292
1722499200000|2024-08-01 08:00:00|12792.4|12791.5|12784.8|12783.9|12793.1|12791.9|12784.1|12783.2|345
1722499500000|2024-08-01 08:05:00|12784.7|12783.8|12786.3|12784.8|12786.7|12785.2|12783.9|12782.8|350
1722499800000|2024-08-01 08:10:00|12786.2|12784.7|12782.3|12780.8|12786.3|12784.8|12778.8|12777.6|448
1722500100000|2024-08-01 08:15:00|12782.2|12780.7|12780.7|12779.2|12783.2|12781.7|12778.8|12777.5|461
1722500400000|2024-08-01 08:20:00|12780.6|12779.1|12783.6|12782.1|12784.2|12782.7|12780.3|12778.8|424
1722500700000|2024-08-01 08:25:00|12783.7|12782.2|12783.7|12782.2|12785|12783.5|12780.7|12779.7|265
1722501000000|2024-08-01 08:30:00|12784.5|12782.4|12785.1|12783.6|12785.7|12784.5|12782.5|12781.6|159
1722501300000|2024-08-01 08:35:00|12785.2|12783.7|12782.9|12782|12787|12785.6|12781.9|12781|367
1722501600000|2024-08-01 08:40:00|12783|12782.1|12783.9|12782.4|12787.3|12786.1|12782.8|12781.6|326
1722501900000|2024-08-01 08:45:00|12784|12782.5|12781.9|12781|12784.5|12783.6|12781.1|12780.2|233
1722502200000|2024-08-01 08:50:00|12781.8|12780.9|12780.8|12779.9|12783.1|12781.7|12776.9|12775.8|375
1722502500000|2024-08-01 08:55:00|12780.7|12779.8|12779.7|12778.8|12783.3|12782|12779.6|12778.6|206
1722502800000|2024-08-01 09:00:00|12779.6|12778.7|12771.6|12770.7|12779.9|12778.7|12771.5|12770.6|235
1722503100000|2024-08-01 09:05:00|12771.7|12770.8|12766.8|12765.9|12772.2|12771.1|12765.4|12764.5|329
1722503400000|2024-08-01 09:10:00|12766.9|12766|12767.1|12765.6|12767.6|12766.3|12763.8|12762.9|205
1722503700000|2024-08-01 09:15:00|12767.3|12765.8|12768.3|12766.8|12771.4|12769.9|12767.1|12765.6|310
1722504000000|2024-08-01 09:20:00|12768.2|12766.7|12768.8|12767.9|12771|12769.5|12766.8|12765.6|254
1722504300000|2024-08-01 09:25:00|12768.9|12768|12767.1|12765.6|12770.7|12769.2|12765.5|12764.4|235
1722504600000|2024-08-01 09:30:00|12767|12765.5|12765.1|12763.6|12768.2|12766.8|12764.7|12763.6|196
1722504900000|2024-08-01 09:35:00|12765|12763.5|12766|12764.5|12767|12766.1|12764.7|12763.5|169
1722505200000|2024-08-01 09:40:00|12765.9|12764.4|12762.4|12760.9|12767|12765.5|12760.9|12760|233
1722505500000|2024-08-01 09:45:00|12762.3|12760.8|12760.8|12759.9|12763|12762.1|12760|12759.1|207
1722505800000|2024-08-01 09:50:00|12761.8|12760.9|12762.7|12761.2|12765.5|12764.6|12761.7|12760.5|280
1722506100000|2024-08-01 09:55:00|12762.3|12760.8|12755.5|12754.6|12762.9|12761.4|12755.5|12754.6|287
1722506400000|2024-08-01 10:00:00|12755.8|12754.3|12760.5|12759.6|12760.6|12759.7|12755.5|12754.3|248
1722506700000|2024-08-01 10:05:00|12760.6|12759.7|12764.2|12762.7|12764.3|12762.8|12760.1|12759.2|237
1722507000000|2024-08-01 10:10:00|12764.1|12762.6|12776.3|12774.8|12777.4|12776.5|12764|12762.5|308
1722507300000|2024-08-01 10:15:00|12776.2|12774.7|12778|12777.1|12779.7|12778.2|12774|12773.1|223
1722507600000|2024-08-01 10:20:00|12777.9|12777|12780|12779.1|12780.4|12779.4|12775.8|12774.7|250
1722507900000|2024-08-01 10:25:00|12779.9|12779|12778.9|12778|12780.9|12780|12777.8|12776.9|175
1722508200000|2024-08-01 10:30:00|12778.8|12777.9|12781.7|12780.8|12782.3|12781.4|12778.5|12777.6|162
1722508500000|2024-08-01 10:35:00|12781.8|12780.9|12786.6|12785.7|12787.6|12786.7|12781.7|12780.8|124
1722508800000|2024-08-01 10:40:00|12786.5|12785.6|12782.7|12781.8|12787.3|12786.4|12781.9|12781|135
1722509100000|2024-08-01 10:45:00|12782.6|12781.7|12777.9|12776.4|12782.6|12781.7|12777.1|12775.6|121
1722509400000|2024-08-01 10:50:00|12778.1|12776.6|12769.6|12768.7|12778.7|12777.8|12769.6|12768.4|205
1722509700000|2024-08-01 10:55:00|12769.4|12768.5|12786.4|12775.4|12786.4|12780.7|12767.8|12766.4|352
1722510000000|2024-08-01 11:00:00|12786|12775|12764.9|12763.4|12786.2|12777.8|12759.3|12748.3|922
1722510300000|2024-08-01 11:05:00|12765.4|12763.9|12763.3|12761.8|12766|12764.5|12757.5|12756.6|408
1722510600000|2024-08-01 11:10:00|12763.8|12762.3|12765.3|12764.4|12768.1|12767.2|12763.2|12761.8|303
1722510900000|2024-08-01 11:15:00|12765.6|12764.1|12773.3|12772.4|12777.6|12776.1|12764.4|12763.3|362
1722511200000|2024-08-01 11:20:00|12773.5|12772.6|12774.5|12773|12776.1|12774.6|12770.2|12769.3|283
1722511500000|2024-08-01 11:25:00|12774.3|12772.8|12767.3|12766.4|12774.3|12772.8|12765.2|12764.1|270
1722511800000|2024-08-01 11:30:00|12767.4|12766.5|12779.9|12778.4|12780.7|12779.2|12766.6|12765.7|251
1722512100000|2024-08-01 11:35:00|12779.8|12778.3|12782.9|12781.4|12788.9|12787.6|12778.6|12777.1|357
1722512400000|2024-08-01 11:40:00|12782.8|12781.3|12789.6|12788.7|12790.1|12788.8|12781.5|12780.2|238
1722512700000|2024-08-01 11:45:00|12789.8|12788.9|12792.2|12791.3|12793.5|12792.6|12787.1|12785.6|245
1722513000000|2024-08-01 11:50:00|12792.3|12791.4|12798.2|12797.3|12799.6|12798.1|12792.3|12791.3|228
1722513300000|2024-08-01 11:55:00|12798.1|12797.2|12793.5|12792.6|12800.6|12799.1|12793.5|12792.6|246
1722513600000|2024-08-01 12:00:00|12794.1|12793.2|12789.6|12788.1|12795.2|12794|12787.2|12785.7|452
1722513900000|2024-08-01 12:05:00|12789.5|12788|12795.5|12794|12797.3|12795.8|12787.6|12786.1|337
1722514200000|2024-08-01 12:10:00|12795.6|12794.1|12796.5|12795.6|12799.4|12797.9|12793.1|12792.2|387
1722514500000|2024-08-01 12:15:00|12796.6|12795.7|12807.2|12806.3|12809.2|12807.8|12796.5|12795.6|323
1722514800000|2024-08-01 12:20:00|12807.1|12806.2|12810|12809.1|12810.5|12809.6|12805|12804.1|343
1722515100000|2024-08-01 12:25:00|12809.8|12808.9|12803.6|12795.6|12810|12809.1|12799.5|12795.2|309
1722515400000|2024-08-01 12:30:00|12804.5|12793.5|12821.5|12820.6|12824.4|12822.9|12803.6|12792.6|875
1722515700000|2024-08-01 12:35:00|12821.4|12820.5|12812.6|12811.1|12823.2|12821.9|12812.6|12811.1|519
1722516000000|2024-08-01 12:40:00|12812.4|12810.9|12808.4|12806.9|12813.3|12812.4|12808.1|12806.8|433
1722516300000|2024-08-01 12:45:00|12808.3|12806.8|12806.8|12805.9|12811.9|12811|12804.9|12804|400
1722516600000|2024-08-01 12:50:00|12806.9|12806|12807.1|12805.6|12811.3|12810.4|12805.8|12804.5|308
1722516900000|2024-08-01 12:55:00|12807.6|12806.1|12810.9|12810|12811.4|12810.5|12804.3|12803.4|364
1722517200000|2024-08-01 13:00:00|12810.3|12809.4|12799.8|12798.9|12810.3|12809.4|12799.2|12798.3|391
1722517500000|2024-08-01 13:05:00|12799.9|12799|12789.8|12788.9|12800.4|12799.5|12788.3|12787.4|339
1722517800000|2024-08-01 13:10:00|12789.9|12789|12792.8|12791.9|12794.9|12794|12787.8|12786.9|294
1722518100000|2024-08-01 13:15:00|12792.9|12792|12792.9|12792|12793.7|12792.8|12787.1|12785.6|359
1722518400000|2024-08-01 13:20:00|12793|12792.1|12794|12793.1|12794|12793.1|12789.8|12788.5|305
1722518700000|2024-08-01 13:25:00|12794.3|12793.4|12797.7|12796.8|12799.3|12798.1|12794.1|12793.2|322
1722519000000|2024-08-01 13:30:00|12797.4|12796.5|12810.2|12808.7|12810.5|12809|12797.3|12796.4|379
1722519300000|2024-08-01 13:35:00|12810.1|12808.6|12814.7|12813.8|12815.6|12814.7|12808.9|12807.4|266
1722519600000|2024-08-01 13:40:00|12814.8|12813.9|12816.3|12813|12816.4|12814.9|12813.2|12811.8|171
1722519900000|2024-08-01 13:45:00|12816.6|12812.2|12819.1|12818.2|12820.5|12819.2|12814.1|12812.2|244
1722520200000|2024-08-01 13:50:00|12819|12818.1|12819.3|12818.4|12820.3|12819.4|12816.1|12814.7|246
1722520500000|2024-08-01 13:55:00|12819.2|12818.3|12823|12814.2|12824.1|12822.8|12819|12814.2|274
1722520800000|2024-08-01 14:00:00|12827.3|12816.3|12834.1|12833.2|12835|12833.8|12825.5|12816.3|904
1722521100000|2024-08-01 14:05:00|12834.4|12833.5|12831.7|12830.2|12840.3|12839.4|12831.7|12830.2|550
1722521400000|2024-08-01 14:10:00|12831.8|12830.3|12825|12823.5|12833.1|12832.2|12825|12823.5|512
1722521700000|2024-08-01 14:15:00|12824.4|12822.9|12817.8|12816.9|12824.4|12822.9|12816|12815.1|403
1722522000000|2024-08-01 14:20:00|12817.7|12816.8|12808.1|12807.2|12817.8|12816.9|12807.9|12807|361
1722522300000|2024-08-01 14:25:00|12808.3|12807.4|12812.2|12811.3|12813.7|12812.8|12807|12806.1|348
1722522600000|2024-08-01 14:30:00|12812.6|12811.7|12807.8|12806.9|12813.9|12813|12806.9|12806|280
1722522900000|2024-08-01 14:35:00|12807.6|12806.7|12803|12802.1|12808.2|12806.9|12802.7|12801.8|236
1722523200000|2024-08-01 14:40:00|12803.1|12802.2|12804.5|12803|12806.7|12805.2|12802.2|12801.1|300
1722523500000|2024-08-01 14:45:00|12804.4|12802.9|12796|12794.5|12804.6|12803.1|12794.1|12792.6|369
1722523800000|2024-08-01 14:50:00|12796.1|12794.6|12795.4|12793.9|12800.4|12798.9|12795.4|12793.9|345
1722524100000|2024-08-01 14:55:00|12795.3|12793.8|12792.9|12792|12798|12796.5|12792.1|12790.9|363
1722524400000|2024-08-01 15:00:00|12792.8|12791.9|12787.4|12785.9|12794.1|12792.6|12787.4|12785.9|319
1722524700000|2024-08-01 15:05:00|12787.5|12786|12778.2|12776.7|12789.5|12788|12778.2|12776.7|250
1722525000000|2024-08-01 15:10:00|12778.3|12776.8|12776.3|12774.8|12780.2|12779|12776.3|12774.8|195
1722525300000|2024-08-01 15:15:00|12777.1|12775.6|12776.1|12774.6|12778.2|12776.7|12774.7|12773.2|215
1722525600000|2024-08-01 15:20:00|12776.2|12774.7|12768.2|12766.7|12776.3|12774.8|12767.2|12765.7|270
1722525900000|2024-08-01 15:25:00|12768.1|12766.6|12770.6|12769.1|12771.2|12769.7|12767.4|12765.9|249
1722526200000|2024-08-01 15:30:00|12770.3|12769.4|12771.9|12771|12773.5|12772|12767.3|12766.4|381
1722526500000|2024-08-01 15:35:00|12771.8|12770.9|12774.3|12773.4|12776.6|12775.1|12768.3|12767.4|398
1722526800000|2024-08-01 15:40:00|12774.2|12773.3|12770.2|12768.7|12774.6|12773.6|12768.1|12766.6|401
1722527100000|2024-08-01 15:45:00|12770|12768.5|12771.9|12771|12772.1|12771.2|12767.4|12765.9|358
1722527400000|2024-08-01 15:50:00|12772|12771.1|12775|12773.5|12777.8|12776.3|12771.7|12770.8|365
1722527700000|2024-08-01 15:55:00|12774.8|12773.3|12768|12767.1|12775.2|12773.9|12767.8|12766.9|332
1722528000000|2024-08-01 16:00:00|12768.1|12767.2|12773.2|12772.3|12773.9|12773|12766.7|12765.8|358
1722528300000|2024-08-01 16:05:00|12773.4|12771.9|12773.4|12772.5|12777.5|12776|12773.2|12771.9|417
1722528600000|2024-08-01 16:10:00|12773.1|12772.2|12770.5|12769|12773.2|12772.3|12768.8|12767.3|238
1722528900000|2024-08-01 16:15:00|12770.4|12768.9|12770.1|12769.2|12774.1|12772.6|12768.2|12767.3|309
1722529200000|2024-08-01 16:20:00|12770.5|12769.6|12762.7|12761.8|12773.4|12772|12762.1|12761.2|328
1722529500000|2024-08-01 16:25:00|12762.8|12761.9|12765.6|12764.7|12767.5|12766.6|12761.3|12760.4|395
1722529800000|2024-08-01 16:30:00|12765.7|12764.8|12765|12764.1|12767.3|12766.4|12763.8|12762.6|303
1722530100000|2024-08-01 16:35:00|12765.1|12764.2|12760|12759.1|12767.1|12766.2|12758.8|12757.9|302
1722530400000|2024-08-01 16:40:00|12759.6|12758.7|12756.1|12755.2|12760|12759.1|12755.5|12754.6|359
1722530700000|2024-08-01 16:45:00|12756.2|12755.3|12756.3|12755.4|12758.2|12757.3|12755.6|12754.7|266
1722531000000|2024-08-01 16:50:00|12756.2|12755.3|12755|12754.1|12756.2|12755.3|12752.2|12751.2|266
1722531300000|2024-08-01 16:55:00|12754.7|12753.8|12754.5|12753.6|12756.9|12755.4|12753.7|12752.2|344
1722531600000|2024-08-01 17:00:00|12754.7|12753.8|12756.6|12755.1|12758.9|12757.4|12752.2|12751.3|313
1722531900000|2024-08-01 17:05:00|12756.7|12755.2|12752.1|12751.2|12756.7|12755.2|12751.5|12750.3|222
1722532200000|2024-08-01 17:10:00|12752.2|12751.3|12751.5|12750.6|12753.2|12752.3|12751|12750.1|211
1722532500000|2024-08-01 17:15:00|12751.6|12750.7|12751.5|12750.6|12753.1|12752.2|12751|12750.1|190
1722532800000|2024-08-01 17:20:00|12751.6|12750.7|12747|12746.1|12752.1|12751.2|12746.6|12745.7|206
1722533100000|2024-08-01 17:25:00|12746.6|12745.7|12746.8|12745.9|12749.1|12748.2|12744.5|12743.3|194
1722533400000|2024-08-01 17:30:00|12746.5|12745.6|12742.2|12741.3|12747.1|12746.2|12741|12739.5|289
1722533700000|2024-08-01 17:35:00|12742.3|12741.4|12741.5|12740.6|12743.7|12742.8|12740.7|12739.2|224
1722534000000|2024-08-01 17:40:00|12741.4|12740.5|12740.4|12738.9|12742.1|12741.2|12738.5|12737.6|229
1722534300000|2024-08-01 17:45:00|12740.3|12738.8|12740.4|12739.5|12741.2|12740.2|12738.4|12737.5|200
1722534600000|2024-08-01 17:50:00|12739.6|12738.7|12744.1|12743.2|12745.5|12744.6|12739.4|12738.5|246
1722534900000|2024-08-01 17:55:00|12744.2|12743.3|12748.1|12747.2|12748.5|12747.6|12744.1|12743.2|300
1722535200000|2024-08-01 18:00:00|12748.2|12747.3|12745.2|12744.3|12750.9|12750|12745.2|12744.1|257
1722535500000|2024-08-01 18:05:00|12745.3|12744.4|12744.2|12743.3|12746.1|12744.6|12744.1|12742.7|160
1722535800000|2024-08-01 18:10:00|12744.1|12743.2|12739.4|12738.5|12744.1|12743.2|12738.5|12737.3|206
1722536100000|2024-08-01 18:15:00|12740|12739.1|12736.6|12735.7|12741.1|12740.2|12736.5|12735.6|195
1722536400000|2024-08-01 18:20:00|12737.1|12736.2|12737|12736.1|12740|12739.1|12736.5|12735.6|227
1722536700000|2024-08-01 18:25:00|12737.1|12736.2|12734.4|12733.5|12737.1|12736.2|12732.3|12731.4|151
1722537000000|2024-08-01 18:30:00|12734.3|12733.4|12733.9|12733|12735.1|12734.2|12733.2|12732.3|146
1722537300000|2024-08-01 18:35:00|12734|12733.1|12735.2|12734.3|12736.3|12735.4|12733.4|12732.5|192
1722537600000|2024-08-01 18:40:00|12735.3|12734.4|12730.7|12729.8|12736.1|12735.2|12729.8|12728.9|234
1722537900000|2024-08-01 18:45:00|12730.8|12729.9|12730.5|12729|12731.5|12730.6|12729.1|12728.2|159
1722538200000|2024-08-01 18:50:00|12730.3|12728.8|12729.4|12727.9|12731.2|12730.3|12727.4|12726.5|278
1722538500000|2024-08-01 18:55:00|12729.3|12727.8|12728|12727.1|12731.9|12731|12727.5|12726.6|306
1722538800000|2024-08-01 19:00:00|12727.6|12726.7|12730.3|12728.8|12731.1|12729.6|12727.6|12726.7|203
1722539100000|2024-08-01 19:05:00|12730.1|12728.6|12733.3|12732.4|12733.6|12732.6|12729.5|12728|265
1722539400000|2024-08-01 19:10:00|12733.8|12732.3|12736.7|12735.2|12736.8|12735.3|12732.8|12731.3|276
1722539700000|2024-08-01 19:15:00|12736.1|12734.6|12735.6|12734.1|12736.6|12735.1|12734.3|12733.1|143
1722540000000|2024-08-01 19:20:00|12735.8|12734.3|12737.4|12736.5|12738.7|12737.2|12735.6|12734.1|188
1722540300000|2024-08-01 19:25:00|12737.5|12736.6|12743|12741.5|12743|12741.5|12737.1|12736.2|138
1722540600000|2024-08-01 19:30:00|12742.9|12741.4|12743.4|12742.5|12745.5|12744.2|12742.8|12741.3|197
1722540900000|2024-08-01 19:35:00|12743.5|12742.6|12746.7|12745.2|12746.9|12745.4|12741.8|12740.3|138
1722541200000|2024-08-01 19:40:00|12746.8|12745.3|12740.3|12739.4|12746.9|12745.6|12739.8|12738.9|120
1722541500000|2024-08-01 19:45:00|12740.5|12739.6|12743.7|12742.2|12744.7|12743.2|12740.2|12739.3|146
1722541800000|2024-08-01 19:50:00|12743.9|12742.4|12741.7|12740.2|12746.8|12745.3|12740.9|12739.4|234
1722542100000|2024-08-01 19:55:00|12741.8|12740.3|12742.8|12741.3|12743.7|12742.2|12740.5|12739|260
1722542400000|2024-08-01 20:00:00|12742.9|12741.4|12738.1|12737.2|12742.9|12741.4|12737.3|12736|205
1722542700000|2024-08-01 20:05:00|12738.3|12737.4|12734.9|12733.4|12738.3|12737.4|12734.5|12733|95
1722543000000|2024-08-01 20:10:00|12734.7|12733.2|12735.7|12734.2|12736.9|12735.4|12734.5|12733|77
1722543300000|2024-08-01 20:15:00|12736|12734.5|12735.9|12734.4|12738.6|12737.1|12735.8|12734.3|89
1722543600000|2024-08-01 20:20:00|12735.8|12734.3|12734.6|12733.1|12735.9|12734.4|12734.2|12732.7|94
1722543900000|2024-08-01 20:25:00|12734.5|12733|12734.2|12733.3|12735|12733.5|12734.2|12733|83
1722544200000|2024-08-01 20:30:00|12733.4|12732.5|12734.6|12733.1|12734.8|12733.3|12733.3|12732|53
1722544500000|2024-08-01 20:35:00|12734.5|12733|12734.3|12733.4|12734.7|12733.5|12734.3|12733|19
1722544800000|2024-08-01 20:40:00|12734.7|12733.2|12735.8|12734.3|12736.1|12734.6|12734.3|12732.8|47
1722545100000|2024-08-01 20:45:00|12735.9|12734.4|12736.8|12735.3|12737|12735.5|12735|12733.5|63
1722545400000|2024-08-01 20:50:00|12736.9|12735.4|12738.7|12737.2|12738.7|12737.2|12736.7|12735.2|104
1722545700000|2024-08-01 20:55:00|12739.1|12736.7|12745.9|12735|12746.7|12737.8|12739.1|12735|115
1722546000000|2024-08-01 21:00:00|12750.5|12738.6|12760.4|12748.5|12760.4|12748.5|12750.5|12738.6|8
1722546300000|2024-08-01 21:05:00|12761.3|12749.4|12752.8|12740.9|12761.3|12749.4|12752.7|12740.8|23
1722546600000|2024-08-01 21:10:00|12753.3|12741.4|12746.3|12734.4|12756.1|12744.2|12746.3|12734.4|94
1722546900000|2024-08-01 21:15:00|12746.2|12734.3|12746.8|12736.1|12747.1|12736.1|12745.6|12733.7|52
1722547200000|2024-08-01 21:20:00|12746.9|12736.6|12744.8|12733.3|12746.9|12736.6|12741|12732.8|69
1722547500000|2024-08-01 21:25:00|12744.6|12733.2|12746.8|12734.9|12746.8|12734.9|12744.6|12733.2|16
1722547800000|2024-08-01 21:30:00|12746.9|12735|12743.8|12735.1|12747|12735.7|12743.8|12733.7|115
1722548100000|2024-08-01 21:35:00|12743.6|12735.3|12743.1|12734.6|12743.8|12735.3|12743.1|12734.1|127
1722548400000|2024-08-01 21:40:00|12743.2|12734.7|12743.4|12735.8|12744|12735.9|12742.8|12734.7|113
1722548700000|2024-08-01 21:45:00|12743.5|12735.7|12742.9|12735.2|12744.1|12735.9|12742.7|12734.9|76
1722549000000|2024-08-01 21:50:00|12742.8|12735.1|12741.6|12734|12743.3|12735.6|12741.3|12733.9|129
1722549300000|2024-08-01 21:55:00|12741.7|12733.8|12741.9|12736.3|12742.6|12737.1|12739.8|12733|116
1722549600000|2024-08-01 22:00:00|12742.2|12735.6|12736.1|12733.7|12742.9|12736.4|12735.7|12732.5|151
1722549900000|2024-08-01 22:05:00|12735.7|12734.2|12734|12732.5|12737|12735.5|12734|12732.5|54
1722550200000|2024-08-01 22:10:00|12734.1|12732.6|12733.3|12731.8|12736|12734.5|12733.2|12731.7|96
1722550500000|2024-08-01 22:15:00|12733.6|12732.1|12732.8|12731.3|12734.2|12732.7|12732.5|12731|117
1722550800000|2024-08-01 22:20:00|12732.9|12731.4|12733.1|12731.6|12734.1|12732.6|12732|12730.5|148
1722551100000|2024-08-01 22:25:00|12733.3|12731.8|12735.2|12733.7|12735.5|12734|12733.3|12731.8|109
1722551400000|2024-08-01 22:30:00|12735.1|12733.6|12735.7|12734.2|12736.2|12734.7|12734.8|12733.3|100
1722551700000|2024-08-01 22:35:00|12735.8|12734.3|12735.5|12734|12735.8|12734.3|12733.6|12732.1|138
1722552000000|2024-08-01 22:40:00|12735.7|12734.2|12732.3|12730.8|12735.7|12734.2|12732|12730.5|144
1722552300000|2024-08-01 22:45:00|12732.2|12730.7|12733.9|12732.4|12734.5|12733|12731.9|12730.4|114
1722552600000|2024-08-01 22:50:00|12734|12732.5|12734.9|12733.4|12734.9|12733.4|12733.3|12731.8|80
1722552900000|2024-08-01 22:55:00|12734.7|12733.2|12735.3|12733.8|12736.3|12734.8|12733.8|12732.3|120
1722553200000|2024-08-01 23:00:00|12735.5|12734|12734|12732.5|12735.9|12734.4|12733.7|12732.2|71
1722553500000|2024-08-01 23:05:00|12733.5|12732|12733.7|12732.2|12734.6|12733.1|12732.7|12731.2|79
1722553800000|2024-08-01 23:10:00|12733.9|12732.4|12735.1|12734.2|12735.7|12734.5|12733.9|12732.4|76
1722554100000|2024-08-01 23:15:00|12735.3|12734.4|12734.5|12733|12735.7|12734.8|12733.7|12732.2|97
1722554400000|2024-08-01 23:20:00|12734.6|12733.1|12735.2|12733.7|12735.5|12734|12734.1|12732.6|129
1722554700000|2024-08-01 23:25:00|12735.3|12733.8|12736|12735.1|12736.3|12735.2|12734.6|12733.1|84
1722555000000|2024-08-01 23:30:00|12735.4|12734.5|12735.2|12733.7|12736.3|12735.2|12735.1|12733.6|73
1722555300000|2024-08-01 23:35:00|12735.3|12733.8|12735.1|12734.2|12736.7|12735.2|12735|12733.7|90
1722555600000|2024-08-01 23:40:00|12735.2|12734.3|12734.3|12732.8|12735.5|12734.3|12734.2|12732.7|55
1722555900000|2024-08-01 23:45:00|12734.2|12732.7|12734.3|12732.8|12735.5|12734|12733.8|12732.3|100
1722556200000|2024-08-01 23:50:00|12734.2|12732.7|12730.5|12729|12734.2|12732.7|12729.6|12728.1|146
1722556500000|2024-08-01 23:55:00|12730.4|12728.9|12728.5|12727|12730.4|12728.9|12728.5|12727|84
1722556800000|2024-08-02 00:00:00|12728.4|12726.9|12723.1|12722.2|12728.4|12726.9|12722.5|12721|202
1722557100000|2024-08-02 00:05:00|12723.2|12722.3|12724.4|12722.9|12724.5|12723.6|12721.5|12720|133
1722557400000|2024-08-02 00:10:00|12724.6|12723.1|12724.1|12722.6|12724.6|12723.1|12722.8|12721.3|118
1722557700000|2024-08-02 00:15:00|12723.9|12722.4|12722.3|12720.8|12725|12723.5|12722.1|12720.6|243
1722558000000|2024-08-02 00:20:00|12722.5|12721|12723.4|12721.9|12725.3|12723.8|12722|12720.5|197
1722558300000|2024-08-02 00:25:00|12723.2|12721.7|12727.7|12726.2|12727.7|12726.2|12722.4|12720.9|167
1722558600000|2024-08-02 00:30:00|12728|12726.5|12728.3|12726.8|12728.3|12726.8|12726.3|12724.8|163
1722558900000|2024-08-02 00:35:00|12728.2|12726.7|12726.8|12725.3|12729.6|12728.1|12726.8|12725.3|135
1722559200000|2024-08-02 00:40:00|12726.6|12725.1|12725.4|12723.9|12727.1|12725.6|12725.2|12723.7|120
1722559500000|2024-08-02 00:45:00|12725.5|12724|12726|12725.1|12727.8|12726.3|12725.3|12723.8|123
1722559800000|2024-08-02 00:50:00|12726.2|12725.3|12725.1|12724.2|12726.9|12726|12724.5|12723.6|150
1722560100000|2024-08-02 00:55:00|12725.2|12724.3|12724.4|12722.9|12726.7|12725.2|12724.3|12722.8|138
1722560400000|2024-08-02 01:00:00|12724.2|12723.3|12720.7|12719.2|12724.2|12723.3|12720.4|12719|172
1722560700000|2024-08-02 01:05:00|12720.3|12718.8|12723.2|12721.7|12723.2|12721.7|12719.1|12718.2|165
1722561000000|2024-08-02 01:10:00|12723.1|12721.6|12721.6|12720.1|12723.4|12721.9|12720|12719.1|102
1722561300000|2024-08-02 01:15:00|12721.5|12720|12721.8|12720.9|12723.1|12722.2|12720.7|12719.2|142
1722561600000|2024-08-02 01:20:00|12722|12721.1|12721.4|12719.9|12722|12721.1|12719.8|12718.9|117
1722561900000|2024-08-02 01:25:00|12721.6|12720.1|12720.2|12719.3|12722.3|12720.8|12719|12717.9|71
1722562200000|2024-08-02 01:30:00|12720.6|12719.7|12717.6|12716.7|12720.6|12719.7|12716.4|12715|109
1722562500000|2024-08-02 01:35:00|12717.3|12716.4|12721.1|12720.2|12721.3|12720.4|12716.5|12715.4|161
1722562800000|2024-08-02 01:40:00|12721.2|12720.3|12725.4|12724.5|12725.4|12724.5|12721.2|12720.3|146
1722563100000|2024-08-02 01:45:00|12725.3|12724.4|12726.3|12725.4|12728|12726.5|12725.3|12724.4|152
1722563400000|2024-08-02 01:50:00|12726.2|12725.3|12725.6|12724.1|12726.6|12725.5|12725.2|12724.1|123
1722563700000|2024-08-02 01:55:00|12725.5|12724|12724.3|12723.4|12725.5|12724|12723.5|12722.3|106
1722564000000|2024-08-02 02:00:00|12724.4|12723.5|12719.3|12718.4|12724.9|12724|12718.1|12717.2|115
1722564300000|2024-08-02 02:05:00|12719.4|12718.5|12719.2|12718.3|12719.5|12718.6|12717.3|12716.4|95
1722564600000|2024-08-02 02:10:00|12719.3|12718.4|12718.1|12717.2|12719.5|12718.6|12717.6|12716.3|118
1722564900000|2024-08-02 02:15:00|12718.2|12717.3|12718.2|12717.3|12721.2|12720.3|12717.6|12716.7|173
1722565200000|2024-08-02 02:20:00|12718|12717.1|12714.7|12713.2|12718.1|12717.2|12713.6|12712.7|319
1722565500000|2024-08-02 02:25:00|12714.8|12713.3|12715.3|12714.4|12715.7|12714.5|12713.6|12712.1|237
1722565800000|2024-08-02 02:30:00|12715.4|12714.5|12716.5|12715.6|12717.2|12716.3|12715.1|12714.2|145
1722566100000|2024-08-02 02:35:00|12716.9|12716|12716.4|12715.5|12718.5|12717.6|12716|12715.1|171
1722566400000|2024-08-02 02:40:00|12716.3|12715.4|12718.6|12717.7|12719|12718.1|12715.3|12714.4|200
1722566700000|2024-08-02 02:45:00|12718.5|12717.6|12717.4|12716.5|12718.6|12717.7|12717.2|12716.3|85
1722567000000|2024-08-02 02:50:00|12717.3|12716.4|12720|12719.1|12720.5|12719.6|12717.3|12716.4|103
1722567300000|2024-08-02 02:55:00|12719.9|12719|12722.2|12721.3|12724.7|12723.6|12719.8|12718.9|138
1722567600000|2024-08-02 03:00:00|12722.3|12721.4|12723.6|12722.1|12723.6|12722.1|12721.4|12720.5|128
1722567900000|2024-08-02 03:05:00|12723.7|12722.2|12723.7|12722.8|12724|12723.1|12722.7|12721.2|86
1722568200000|2024-08-02 03:10:00|12723.8|12722.9|12723.6|12722.1|12725.7|12724.2|12723.2|12722.1|154
1722568500000|2024-08-02 03:15:00|12723.7|12722.2|12724.3|12722.8|12724.3|12722.8|12723.2|12721.7|82
1722568800000|2024-08-02 03:20:00|12723.7|12722.2|12724.1|12723.2|12724.4|12723.5|12723.3|12722.1|100
1722569100000|2024-08-02 03:25:00|12724|12723.1|12723.9|12722.4|12724.2|12723.3|12723|12721.5|64
1722569400000|2024-08-02 03:30:00|12724.5|12723|12724.2|12722.7|12725.7|12724.2|12723.6|12722.1|81
1722569700000|2024-08-02 03:35:00|12724.5|12723|12722.5|12721|12725.4|12724.1|12722.5|12721|105
1722570000000|2024-08-02 03:40:00|12722.6|12721.1|12719.5|12718.6|12722.7|12721.2|12718.9|12717.4|132
1722570300000|2024-08-02 03:45:00|12719.4|12718.5|12719.6|12718.1|12720.9|12719.4|12719.4|12718.1|133
1722570600000|2024-08-02 03:50:00|12719.8|12718.3|12720.8|12719.3|12722.2|12721.3|12719.4|12717.9|102
1722570900000|2024-08-02 03:55:00|12720.9|12719.4|12721.2|12719.7|12721.9|12720.6|12720.7|12719.2|79
1722571200000|2024-08-02 04:00:00|12721.1|12720.2|12722.1|12721.2|12722.1|12721.2|12720.2|12718.9|102
1722571500000|2024-08-02 04:05:00|12722.2|12721.3|12722.5|12721.6|12723.5|12722.6|12722.2|12721.3|46
1722571800000|2024-08-02 04:10:00|12722.3|12721.4|12723.2|12722.3|12723.4|12722.5|12721.7|12720.6|136
1722572100000|2024-08-02 04:15:00|12723.3|12722.4|12725.3|12724.4|12726|12725.1|12723.1|12722.2|130
1722572400000|2024-08-02 04:20:00|12725.2|12724.3|12726|12725.1|12726.2|12725.3|12724.7|12723.8|53
1722572700000|2024-08-02 04:25:00|12726.1|12725.2|12729.2|12728.3|12729.6|12728.3|12725.6|12724.7|83
1722573000000|2024-08-02 04:30:00|12729.5|12728|12727.8|12726.3|12730|12729.1|12727.7|12726.2|110
1722573300000|2024-08-02 04:35:00|12727.9|12726.4|12725.9|12724.4|12728.5|12727|12725.3|12723.8|113
1722573600000|2024-08-02 04:40:00|12725.8|12724.3|12726.1|12724.6|12726.6|12725.1|12724.5|12723|104
1722573900000|2024-08-02 04:45:00|12726.2|12724.7|12725.5|12724|12726.3|12724.8|12725|12723.5|140
1722574200000|2024-08-02 04:50:00|12725.6|12724.1|12724.9|12723.4|12726.2|12724.7|12724.8|12723.3|132
1722574500000|2024-08-02 04:55:00|12724.8|12723.3|12725.7|12724.2|12725.7|12724.2|12723.8|12722.3|90
1722574800000|2024-08-02 05:00:00|12725.8|12724.3|12724.4|12723.5|12725.8|12724.6|12723.4|12722.3|115
1722575100000|2024-08-02 05:05:00|12724.9|12724|12726.9|12726|12727.8|12726.8|12724.9|12724|150
1722575400000|2024-08-02 05:10:00|12726.8|12725.9|12727.4|12725.9|12729.5|12728.4|12726.3|12725.1|116
1722575700000|2024-08-02 05:15:00|12727.6|12726.1|12730.1|12729.2|12732.4|12730.9|12727.5|12726|91
1722576000000|2024-08-02 05:20:00|12730|12729.1|12728.7|12727.2|12730.2|12729.1|12728.5|12727|111
1722576300000|2024-08-02 05:25:00|12728.8|12727.3|12729.2|12728.3|12729.6|12728.5|12728.2|12727|82
1722576600000|2024-08-02 05:30:00|12729.3|12728.4|12728.4|12726.9|12729.3|12728.4|12727.5|12726.2|79
1722576900000|2024-08-02 05:35:00|12728.2|12727.3|12727.5|12726.6|12728.5|12727.6|12727.2|12726.2|138
1722577200000|2024-08-02 05:40:00|12727.6|12726.7|12727.9|12727|12729.4|12728.2|12727.6|12726.3|135
1722577500000|2024-08-02 05:45:00|12728.1|12727.2|12730.3|12728.8|12731.3|12729.8|12728.1|12727.2|127
1722577800000|2024-08-02 05:50:00|12730|12728.5|12730.8|12729.3|12732.7|12731.8|12729.4|12728.3|219
1722578100000|2024-08-02 05:55:00|12730.9|12729.4|12735.9|12734.4|12735.9|12734.6|12730.9|12729.4|159
1722578400000|2024-08-02 06:00:00|12735.5|12734.6|12731.4|12730.5|12735.5|12734.6|12730.6|12729.1|463
1722578700000|2024-08-02 06:05:00|12731.3|12730.4|12733.8|12732.3|12733.8|12732.3|12730.3|12729.3|270
1722579000000|2024-08-02 06:10:00|12733.4|12732.5|12738.5|12737|12739|12737.5|12733.4|12732.1|304
1722579300000|2024-08-02 06:15:00|12738.4|12736.9|12735.8|12734.3|12740.1|12738.6|12734.6|12733.7|324
1722579600000|2024-08-02 06:20:00|12735.7|12734.2|12738.9|12737.4|12738.9|12737.4|12733.3|12731.8|262
1722579900000|2024-08-02 06:25:00|12738.5|12737.6|12737.9|12736.4|12739.8|12738.7|12736.9|12735.4|156
1722580200000|2024-08-02 06:30:00|12738|12736.5|12737.5|12736.6|12738.3|12736.8|12735.3|12734|224
1722580500000|2024-08-02 06:35:00|12737.4|12736.5|12738.3|12737.4|12739.8|12738.5|12736.5|12735|248
1722580800000|2024-08-02 06:40:00|12738.2|12737.3|12735.7|12734.2|12740.2|12739.3|12732.3|12730.8|323
1722581100000|2024-08-02 06:45:00|12735.8|12734.3|12730|12729.1|12736.9|12735.4|12729.3|12727.8|356
1722581400000|2024-08-02 06:50:00|12730.1|12729.2|12728.5|12727|12731.7|12730.2|12726.5|12725|325
1722581700000|2024-08-02 06:55:00|12728.4|12726.9|12726.7|12725.2|12728.5|12727|12725.8|12724.9|427
1722582000000|2024-08-02 07:00:00|12726.9|12726|12720.2|12719.3|12727.4|12726.3|12720|12719.1|439
1722582300000|2024-08-02 07:05:00|12720.3|12719.4|12719.4|12718.5|12724.5|12723.6|12719.1|12718.2|447
1722582600000|2024-08-02 07:10:00|12719.3|12718.4|12717.2|12716.3|12719.9|12719|12715.6|12714.4|377
1722582900000|2024-08-02 07:15:00|12717.3|12716.4|12711.4|12709.9|12717.8|12716.9|12711.4|12709.9|400
1722583200000|2024-08-02 07:20:00|12711.5|12710|12709.3|12708.4|12712.1|12711.2|12707.8|12706.9|482
1722583500000|2024-08-02 07:25:00|12710.1|12709.2|12713.2|12712.3|12713.9|12713|12708.3|12707.4|357
1722583800000|2024-08-02 07:30:00|12713.6|12712.7|12713.5|12712.6|12716.2|12715.3|12712.7|12711.8|291
1722584100000|2024-08-02 07:35:00|12713.9|12713|12712.2|12711.3|12714.4|12713.5|12709.5|12708.6|350
1722584400000|2024-08-02 07:40:00|12712.5|12711.6|12715.1|12714.2|12715.3|12714.4|12711.4|12710.5|317
1722584700000|2024-08-02 07:45:00|12714.6|12713.7|12713.3|12712.4|12717|12716.1|12710.2|12709.3|348
1722585000000|2024-08-02 07:50:00|12713.4|12712.5|12716.6|12715.7|12719.2|12718.3|12713.3|12712.4|389
1722585300000|2024-08-02 07:55:00|12716.2|12715.3|12713.5|12712.6|12717.1|12716.2|12711.1|12710.2|323
1722585600000|2024-08-02 08:00:00|12713.6|12712.7|12723.1|12721.6|12723.1|12721.6|12713.6|12712.7|319
1722585900000|2024-08-02 08:05:00|12723|12721.5|12724.8|12723.9|12726.5|12725.4|12722.4|12721.4|267
1722586200000|2024-08-02 08:10:00|12725|12724.1|12720.1|12719.2|12725.1|12724.2|12719.5|12718.6|253
1722586500000|2024-08-02 08:15:00|12720.2|12719.3|12723.4|12722.5|12723.8|12722.5|12719.7|12718.8|246
1722586800000|2024-08-02 08:20:00|12723.3|12722.4|12726.2|12725.3|12727|12725.5|12721.5|12720.6|376
1722587100000|2024-08-02 08:25:00|12725.9|12725|12727|12725.5|12728.6|12727.2|12724|12722.5|299
1722587400000|2024-08-02 08:30:00|12726.9|12725.4|12730|12729.1|12730.5|12729.4|12726.2|12724.7|335
1722587700000|2024-08-02 08:35:00|12729.9|12729|12728.3|12727.4|12731.7|12730.8|12726.4|12725.5|197
1722588000000|2024-08-02 08:40:00|12727.8|12726.9|12731.7|12730.2|12731.8|12730.3|12726.8|12725.3|340
1722588300000|2024-08-02 08:45:00|12731.4|12729.9|12735|12733.5|12736.3|12735.4|12730.5|12729.6|235
1722588600000|2024-08-02 08:50:00|12735.1|12733.6|12735.5|12734.6|12737.4|12736.5|12733.4|12731.9|251
1722588900000|2024-08-02 08:55:00|12735.3|12734.4|12735.8|12734.9|12737.9|12737|12734.3|12733.4|259
1722589200000|2024-08-02 09:00:00|12735.9|12735|12738|12736.5|12739.6|12738.3|12735.9|12734.7|314
1722589500000|2024-08-02 09:05:00|12737.9|12736.4|12738.7|12737.8|12740|12738.5|12734.5|12733.1|283
1722589800000|2024-08-02 09:10:00|12738.6|12737.7|12738.4|12737.5|12739|12738.1|12734.4|12733.5|255
1722590100000|2024-08-02 09:15:00|12738.3|12737.4|12735|12733.5|12739.4|12738.5|12734.3|12733.1|236
1722590400000|2024-08-02 09:20:00|12735.1|12733.6|12736.5|12735.6|12736.8|12735.9|12733.6|12732.7|222
1722590700000|2024-08-02 09:25:00|12736.3|12735.4|12736.3|12734.8|12736.9|12735.8|12734.7|12733.8|160
1722591000000|2024-08-02 09:30:00|12736.1|12734.6|12738.7|12737.8|12738.7|12737.8|12735.6|12734.4|158
1722591300000|2024-08-02 09:35:00|12738.6|12737.7|12740.4|12739.5|12741.3|12740.4|12737.4|12736.5|180
1722591600000|2024-08-02 09:40:00|12740.6|12739.7|12737.5|12736.6|12740.7|12739.8|12736.8|12735.9|197
1722591900000|2024-08-02 09:45:00|12737.7|12736.8|12736.8|12735.9|12738.7|12737.8|12736.7|12735.8|139
1722592200000|2024-08-02 09:50:00|12736.7|12735.8|12736.2|12735.3|12737.2|12736.3|12735.6|12734.7|112
1722592500000|2024-08-02 09:55:00|12736.3|12735.4|12739.5|12738.6|12739.9|12739|12735.8|12734.9|143
1722592800000|2024-08-02 10:00:00|12739.6|12738.7|12744.5|12743.6|12746.2|12744.7|12739.6|12738.7|311
1722593100000|2024-08-02 10:05:00|12744.6|12743.7|12736.7|12735.8|12744.7|12743.8|12736.7|12735.8|245
1722593400000|2024-08-02 10:10:00|12736.8|12735.9|12740.8|12739.9|12740.8|12739.9|12735.9|12735|248
1722593700000|2024-08-02 10:15:00|12740.7|12739.8|12743.3|12741.8|12744.9|12744|12740.7|12739.8|191
1722594000000|2024-08-02 10:20:00|12743.2|12741.7|12744.6|12743.7|12746.4|12744.9|12740.9|12740|194
1722594300000|2024-08-02 10:25:00|12744.9|12744|12739.4|12738.5|12745.5|12744.6|12739.4|12738.5|175
1722594600000|2024-08-02 10:30:00|12739.6|12738.7|12741|12740.1|12741.1|12740.2|12738.4|12737.5|175
1722594900000|2024-08-02 10:35:00|12740.8|12739.9|12737.8|12736.9|12740.9|12740|12737.8|12736.9|175
1722595200000|2024-08-02 10:40:00|12737.7|12736.8|12739.9|12738.4|12740.7|12739.2|12736.6|12735.7|169
1722595500000|2024-08-02 10:45:00|12739.8|12738.3|12741.5|12740.6|12741.5|12740.6|12737.7|12736.8|144
1722595800000|2024-08-02 10:50:00|12741.4|12740.5|12740.6|12739.7|12742|12740.8|12738.8|12737.9|188
1722596100000|2024-08-02 10:55:00|12741.2|12740.3|12737.4|12735.9|12741.6|12740.7|12737.4|12735.9|206
1722596400000|2024-08-02 11:00:00|12737.1|12736.2|12739.6|12738.7|12740.1|12739|12736.9|12736|245
1722596700000|2024-08-02 11:05:00|12739.2|12738.3|12740|12739.1|12740.1|12739.2|12737.2|12736.3|176
1722597000000|2024-08-02 11:10:00|12739.9|12739|12745.7|12744.8|12746.1|12745.1|12739.7|12738.8|250
1722597300000|2024-08-02 11:15:00|12745.6|12744.7|12743.4|12742.5|12746.4|12745.5|12742.7|12741.8|197
1722597600000|2024-08-02 11:20:00|12742.8|12741.9|12744.7|12743.8|12745.3|12744.4|12742.3|12741.4|170
1722597900000|2024-08-02 11:25:00|12744.8|12743.9|12749.3|12748.4|12749.3|12748.4|12743.4|12742.5|194
1722598200000|2024-08-02 11:30:00|12749.1|12748.2|12748.2|12747.3|12751.4|12750.5|12747.7|12746.8|228
1722598500000|2024-08-02 11:35:00|12748.3|12747.4|12745.2|12744.3|12748.3|12747.4|12744.4|12743.5|203
1722598800000|2024-08-02 11:40:00|12744.5|12743.6|12743.6|12742.7|12745.1|12744.2|12742.7|12741.8|164
1722599100000|2024-08-02 11:45:00|12743.4|12742.5|12740.4|12739.5|12743.7|12742.8|12740|12739.1|181
1722599400000|2024-08-02 11:50:00|12740.5|12739.6|12743.4|12742.5|12743.4|12742.5|12740.3|12739.4|132
1722599700000|2024-08-02 11:55:00|12743.3|12742.4|12741.9|12741|12743.6|12742.7|12738.4|12737.5|173
1722600000000|2024-08-02 12:00:00|12742.1|12741.2|12746.5|12745.6|12746.5|12745.6|12741.6|12740.7|218
1722600300000|2024-08-02 12:05:00|12746.6|12745.7|12747.6|12746.1|12748.7|12747.4|12746.2|12745.3|215
1722600600000|2024-08-02 12:10:00|12747.1|12745.6|12747.1|12746.2|12748.5|12747.6|12745.5|12744.2|199
1722600900000|2024-08-02 12:15:00|12747.2|12746.3|12748.5|12747.6|12749.6|12748.7|12746.3|12745.4|211
1722601200000|2024-08-02 12:20:00|12748.4|12747.5|12747.5|12746|12749.5|12748.6|12745.4|12744.1|317
1722601500000|2024-08-02 12:25:00|12747.4|12745.9|12751.4|12745|12751.4|12748.8|12746.7|12745|309
1722601800000|2024-08-02 12:30:00|12751.6|12745.1|12758.7|12757.2|12802.8|12791.8|12751.6|12742.8|1794
1722602100000|2024-08-02 12:35:00|12759.4|12757.9|12745.9|12745|12764.6|12763.1|12741.8|12740.3|1416
1722602400000|2024-08-02 12:40:00|12746|12745.1|12767.3|12765.8|12768.2|12766.7|12746|12745.1|1137
1722602700000|2024-08-02 12:45:00|12767.2|12765.7|12786.6|12785.1|12786.7|12785.2|12767.2|12765.7|927
1722603000000|2024-08-02 12:50:00|12786.7|12785.2|12800.9|12799.4|12801.1|12800.2|12786.2|12784.7|657
1722603300000|2024-08-02 12:55:00|12800.4|12798.9|12802.8|12801.9|12809.2|12807.7|12798.8|12797.3|662
1722603600000|2024-08-02 13:00:00|12802.7|12801.8|12799.3|12798.4|12802.7|12801.8|12793.4|12791.9|820
1722603900000|2024-08-02 13:05:00|12799.2|12798.3|12806.1|12805.2|12807.1|12806.2|12798.8|12797.3|798
1722604200000|2024-08-02 13:10:00|12806.2|12805.3|12815.2|12814.3|12817.5|12816.6|12806.2|12805.3|681
1722604500000|2024-08-02 13:15:00|12815.4|12814.5|12820.6|12819.7|12822.7|12821.5|12814.1|12813.2|638
1722604800000|2024-08-02 13:20:00|12820.5|12819.6|12826.9|12825.4|12827.8|12826.3|12819.5|12818.6|639
1722605100000|2024-08-02 13:25:00|12826.8|12825.3|12824|12822.5|12827.5|12826.5|12819.5|12818.1|659
1722605400000|2024-08-02 13:30:00|12823.8|12822.9|12813.8|12812.3|12823.8|12822.9|12813.7|12812.2|814
1722605700000|2024-08-02 13:35:00|12814|12812.5|12815.4|12813.9|12818.6|12817.1|12812.2|12810.7|707
1722606000000|2024-08-02 13:40:00|12815.3|12813.8|12820.7|12819.8|12823.5|12822.3|12814.5|12813|613
1722606300000|2024-08-02 13:45:00|12820.5|12819.6|12828.4|12827.5|12828.4|12827.5|12817.1|12815.8|527
1722606600000|2024-08-02 13:50:00|12828.3|12827.4|12825.4|12824.5|12831|12830.1|12825.3|12824.3|547
1722606900000|2024-08-02 13:55:00|12825.3|12824.4|12832.2|12830.7|12833.4|12831.9|12825.3|12824.4|436
1722607200000|2024-08-02 14:00:00|12832.1|12830.6|12835.9|12834.4|12838|12836.5|12828.5|12827|718
1722607500000|2024-08-02 14:05:00|12835.6|12834.7|12830.8|12829.3|12836.6|12835.1|12829.8|12828.3|593
1722607800000|2024-08-02 14:10:00|12830.5|12829|12827.6|12826.1|12833.1|12832.2|12822.7|12821.2|790
1722608100000|2024-08-02 14:15:00|12828|12826.5|12834.3|12833.4|12838.9|12837.5|12828|12826.5|757
1722608400000|2024-08-02 14:20:00|12834.4|12833.5|12832.6|12831.7|12840.9|12840|12832.3|12831|613
1722608700000|2024-08-02 14:25:00|12832.3|12831.4|12835.6|12834.7|12837.3|12836.4|12829.1|12828.2|578
1722609000000|2024-08-02 14:30:00|12835.7|12834.8|12824|12823.1|12837.2|12835.7|12821.1|12819.7|706
1722609300000|2024-08-02 14:35:00|12824.1|12823.2|12822.7|12821.8|12826.9|12825.4|12820.3|12818.8|586
1722609600000|2024-08-02 14:40:00|12823|12822.1|12821.3|12820.4|12824.5|12823.6|12818.4|12816.9|577
1722609900000|2024-08-02 14:45:00|12821.2|12820.3|12814.6|12813.1|12822.2|12821.3|12811.7|12810.2|505
1722610200000|2024-08-02 14:50:00|12814.7|12813.2|12807.8|12806.9|12820.4|12818.9|12807.1|12805.9|880
1722610500000|2024-08-02 14:55:00|12807.6|12806.7|12806.9|12806|12811.5|12810|12805|12804.1|674
1722610800000|2024-08-02 15:00:00|12807.1|12806.2|12804.9|12804|12809.1|12808.2|12803.5|12802.6|478
1722611100000|2024-08-02 15:05:00|12805.2|12804.3|12801|12800.1|12806.2|12805.3|12797.2|12796.1|474
1722611400000|2024-08-02 15:10:00|12801.1|12800.2|12804.2|12803.3|12809.1|12808.2|12800.9|12800|406
1722611700000|2024-08-02 15:15:00|12804.3|12803.4|12805.3|12803.8|12808.8|12807.3|12804.2|12802.9|396
1722612000000|2024-08-02 15:20:00|12805.4|12803.9|12804.4|12802.9|12809.5|12808.3|12801.1|12799.9|404
1722612300000|2024-08-02 15:25:00|12804.5|12803|12799.4|12798.5|12805.6|12804.1|12793.8|12792.9|483
1722612600000|2024-08-02 15:30:00|12799.5|12798.6|12802.1|12801.2|12804.4|12803.5|12799.5|12798.6|531
1722612900000|2024-08-02 15:35:00|12802|12801.1|12806.6|12805.7|12812.9|12812|12800.3|12799.4|388
1722613200000|2024-08-02 15:40:00|12806.3|12805.4|12810.3|12809.4|12810.3|12809.4|12803.5|12802|557
1722613500000|2024-08-02 15:45:00|12810.5|12809.6|12806.1|12805.2|12812.4|12811.5|12805.6|12804.7|373
1722613800000|2024-08-02 15:50:00|12806|12805.1|12802.4|12801.5|12806.2|12805.3|12800.3|12799.4|423
1722614100000|2024-08-02 15:55:00|12802.5|12801.6|12797.5|12796.6|12803|12802.1|12796.8|12795.9|425
1722614400000|2024-08-02 16:00:00|12797.8|12796.3|12787.8|12786.3|12797.8|12796.3|12783.9|12782.4|711
1722614700000|2024-08-02 16:05:00|12787.9|12786.4|12790.3|12789.4|12792|12791.1|12785.8|12784.3|616
1722615000000|2024-08-02 16:10:00|12790.4|12789.5|12789.5|12788.6|12791.4|12790.5|12785.1|12784.2|564
1722615300000|2024-08-02 16:15:00|12789.6|12788.7|12796.4|12795.5|12797|12796.1|12788.9|12788|483
1722615600000|2024-08-02 16:20:00|12796.5|12795.6|12799.8|12798.9|12800.2|12799.3|12796.4|12795.5|385
1722615900000|2024-08-02 16:25:00|12799.9|12799|12798.5|12797.6|12802.1|12801.2|12798.4|12797.5|335
1722616200000|2024-08-02 16:30:00|12798.2|12797.3|12796.3|12794.8|12799.9|12799|12796.2|12794.7|363
1722616500000|2024-08-02 16:35:00|12796.1|12794.6|12796.2|12795.3|12796.5|12795.3|12793.4|12792.5|334
1722616800000|2024-08-02 16:40:00|12796|12795.1|12791.4|12789.9|12797.5|12796.3|12791.3|12789.8|326
1722617100000|2024-08-02 16:45:00|12791.1|12789.6|12789.1|12788.2|12792.5|12791|12787.3|12786|397
1722617400000|2024-08-02 16:50:00|12789.3|12788.4|12786.2|12785.3|12791|12790.1|12785.9|12785|363
1722617700000|2024-08-02 16:55:00|12786.1|12785.2|12789.2|12788.3|12791.7|12790.6|12785.9|12784.5|368
1722618000000|2024-08-02 17:00:00|12789.3|12788.4|12795|12793.5|12795.8|12794.3|12789.2|12787.7|352
1722618300000|2024-08-02 17:05:00|12795.7|12794.2|12797.8|12796.3|12797.8|12796.3|12795|12793.5|365
1722618600000|2024-08-02 17:10:00|12797.7|12796.2|12796.6|12795.1|12798.6|12797.7|12793.7|12792.4|304
1722618900000|2024-08-02 17:15:00|12796.7|12795.2|12799.8|12798.3|12799.9|12798.4|12793.9|12792.4|322
1722619200000|2024-08-02 17:20:00|12799.9|12798.4|12795.4|12794.5|12800.3|12798.8|12795|12794.1|302
1722619500000|2024-08-02 17:25:00|12795.3|12794.4|12794.5|12793.6|12795.5|12794.6|12793|12792.1|319
1722619800000|2024-08-02 17:30:00|12794.4|12793.5|12795.6|12794.7|12797.6|12796.7|12794.4|12793.3|294
1722620100000|2024-08-02 17:35:00|12795.5|12794.6|12798.6|12797.7|12798.6|12797.7|12793.5|12792|253
1722620400000|2024-08-02 17:40:00|12798.5|12797.6|12799.2|12798.3|12800.2|12799.3|12796.5|12795.3|230
1722620700000|2024-08-02 17:45:00|12799.3|12798.4|12796.3|12795.4|12801.5|12800|12795.6|12794.4|201
1722621000000|2024-08-02 17:50:00|12796.2|12795.3|12792.5|12791.6|12796.2|12795.3|12792|12791.1|116
1722621300000|2024-08-02 17:55:00|12792.9|12792|12797.8|12796.9|12798|12797.1|12792.8|12791.9|213
1722621600000|2024-08-02 18:00:00|12797.7|12796.8|12798.8|12797.3|12800.9|12799.4|12797.1|12796|251
1722621900000|2024-08-02 18:05:00|12798.7|12797.2|12797.8|12796.9|12799.6|12798.1|12797.3|12795.8|184
1722622200000|2024-08-02 18:10:00|12797.9|12797|12798.4|12797.5|12798.8|12797.7|12797.6|12796.4|114
1722622500000|2024-08-02 18:15:00|12798.5|12797.6|12802.4|12801.5|12802.7|12801.8|12798.4|12797.5|120
1722622800000|2024-08-02 18:20:00|12802.3|12801.4|12802.8|12801.3|12805.6|12804.5|12802.3|12801.3|142
1722623100000|2024-08-02 18:25:00|12803|12801.5|12810.5|12809|12810.6|12809.5|12802.9|12801.4|249
1722623400000|2024-08-02 18:30:00|12810.4|12808.9|12810.9|12810|12813.2|12812.3|12809.5|12808.6|207
1722623700000|2024-08-02 18:35:00|12810.5|12809.6|12806.2|12805.3|12810.7|12809.6|12804.4|12803.2|209
1722624000000|2024-08-02 18:40:00|12806.3|12805.4|12808.3|12806.8|12809.5|12808|12805.5|12804.6|251
1722624300000|2024-08-02 18:45:00|12808.4|12806.9|12807.6|12806.7|12810|12808.5|12807.2|12805.8|338
1722624600000|2024-08-02 18:50:00|12807.9|12807|12806.5|12805.6|12808.6|12807.7|12805.2|12803.9|248
1722624900000|2024-08-02 18:55:00|12806.6|12805.7|12805.7|12804.8|12809.4|12808.5|12805.7|12804.8|219
1722625200000|2024-08-02 19:00:00|12805.8|12804.9|12803.6|12802.7|12806.2|12804.9|12802.6|12801.7|190
1722625500000|2024-08-02 19:05:00|12803.7|12802.8|12805.3|12804.4|12806|12805.1|12802|12801.1|230
1722625800000|2024-08-02 19:10:00|12805.4|12804.5|12807.2|12805.7|12807.9|12806.4|12804|12803.1|134
1722626100000|2024-08-02 19:15:00|12807|12805.5|12808.4|12806.9|12809|12807.5|12805.6|12804.1|212
1722626400000|2024-08-02 19:20:00|12808.2|12806.7|12809.7|12808.2|12809.9|12808.4|12807.4|12806.3|142
1722626700000|2024-08-02 19:25:00|12809.8|12808.3|12810.6|12809.7|12812.2|12810.7|12809.7|12808.2|199
1722627000000|2024-08-02 19:30:00|12810.5|12809.6|12809.2|12807.7|12811.1|12810.2|12808.4|12807.1|190
1722627300000|2024-08-02 19:35:00|12808.8|12807.3|12804.9|12803.4|12809.6|12808.1|12804.8|12803.3|236
1722627600000|2024-08-02 19:40:00|12804.8|12803.9|12806.3|12805.4|12806.3|12805.4|12803.6|12802.7|177
1722627900000|2024-08-02 19:45:00|12806.2|12805.3|12805.4|12803.9|12808.7|12807.2|12805.1|12803.6|268
1722628200000|2024-08-02 19:50:00|12805.3|12803.8|12807.2|12806.3|12807.7|12806.8|12803.9|12802.4|257
1722628500000|2024-08-02 19:55:00|12807.3|12806.4|12809.6|12808.7|12811.4|12810.5|12807.2|12806.3|225
1722628800000|2024-08-02 20:00:00|12809.7|12808.8|12811.3|12809.8|12811.4|12809.9|12808.9|12807.4|161
1722629100000|2024-08-02 20:05:00|12811.2|12809.7|12811|12809.5|12811.2|12809.7|12809.3|12808.1|64
1722629400000|2024-08-02 20:10:00|12811.1|12809.6|12810.6|12809.1|12811.8|12810.3|12809.8|12808.3|53
1722629700000|2024-08-02 20:15:00|12810.5|12809|12809.5|12808|12810.5|12809|12807.6|12806.1|74
1722630000000|2024-08-02 20:20:00|12809.1|12807.6|12808.3|12806.8|12809.1|12807.6|12806.7|12805.2|47
1722630300000|2024-08-02 20:25:00|12808.2|12806.7|12804.8|12803.3|12808.2|12806.7|12804.4|12802.9|67
1722630600000|2024-08-02 20:30:00|12804.9|12803.4|12802.9|12801.4|12805.7|12804.2|12802.8|12801.3|87
1722630900000|2024-08-02 20:35:00|12802.8|12801.3|12801.7|12800.2|12803|12801.5|12800.7|12799.2|82
1722631200000|2024-08-02 20:40:00|12801.6|12800.1|12802.9|12801.4|12803.3|12801.8|12801.3|12799.8|137
1722631500000|2024-08-02 20:45:00|12803|12801.5|12805.1|12803.6|12805.1|12803.6|12802.2|12800.7|83
1722631800000|2024-08-02 20:50:00|12805.2|12803.7|12805.9|12804.4|12808.2|12806.7|12805.1|12803.6|121
1722632100000|2024-08-02 20:55:00|12806.3|12803.9|12811.2|12799.8|12812.5|12805.3|12805.9|12799.2|215
1722801600000|2024-08-04 20:00:00|12817.1|12796.1|12809.8|12788.8|12819.2|12798.2|12809.8|12788.8|4
1722801900000|2024-08-04 20:05:00|12813.4|12792.4|12811.3|12790.3|12814.6|12793.6|12811.3|12790.3|6
1722802200000|2024-08-04 20:10:00|12809.8|12788.8|12816.3|12795.3|12816.3|12795.3|12809.8|12788.8|7
1722802500000|2024-08-04 20:15:00|12817|12796|12816.9|12795.9|12817.2|12796.2|12816.5|12795.5|8
1722802800000|2024-08-04 20:20:00|12817|12796|12818|12797|12818|12797|12816.9|12795.9|4
1722803100000|2024-08-04 20:25:00|12817.1|12796.1|12817.1|12796.1|12817.1|12796.1|12817.1|12796.1|1
1722803400000|2024-08-04 20:30:00|12819.2|12798.2|12817.2|12796.2|12819.2|12798.2|12817.2|12796.2|2
1722803700000|2024-08-04 20:35:00|12816.2|12795.2|12818|12797|12818|12797|12816.2|12795.2|2
1722804000000|2024-08-04 20:40:00|12819.6|12798.6|12816.3|12795.3|12819.6|12798.6|12816.3|12795.3|2
1722804300000|2024-08-04 20:45:00|12816.4|12795.4|12819.6|12798.6|12819.6|12798.6|12816.4|12795.4|3
1722804900000|2024-08-04 20:55:00|12820.1|12798.2|12830.9|12809|12830.9|12809|12811.4|12789.5|8
1722805200000|2024-08-04 21:00:00|12814.6|12797.7|12813.4|12801.5|12815.9|12804|12812.6|12797.7|9
1722805500000|2024-08-04 21:05:00|12815|12803.1|12814.2|12802.3|12815.1|12803.2|12814.2|12802.3|21
1722805800000|2024-08-04 21:10:00|12815|12803.1|12815|12803.1|12815.1|12803.2|12814.3|12802.4|18
1722806100000|2024-08-04 21:15:00|12814.4|12802.5|12814.5|12802.6|12815|12803.1|12814.4|12802.5|11
1722806400000|2024-08-04 21:20:00|12815|12803.1|12813.5|12801.6|12815.2|12803.3|12813.4|12801.5|33
1722806700000|2024-08-04 21:25:00|12813.3|12801.4|12813.1|12801.2|12814.7|12802.8|12812.7|12800.8|25
1722807000000|2024-08-04 21:30:00|12814.4|12802.5|12813.5|12801.6|12818.3|12806.4|12812.6|12800.7|132
1722807300000|2024-08-04 21:35:00|12813.3|12801.4|12813.4|12801.5|12814.2|12802.3|12812.8|12800.9|146
1722807600000|2024-08-04 21:40:00|12813.3|12801.4|12813.2|12801.3|12814.4|12802.5|12812.5|12800.6|60
1722807900000|2024-08-04 21:45:00|12813.8|12801.9|12812.6|12800.7|12814.2|12802.3|12811.6|12799.7|64
1722808200000|2024-08-04 21:50:00|12813.3|12801.4|12813.6|12801.7|12815.1|12803.2|12811.8|12799.9|53
1722808500000|2024-08-04 21:55:00|12813.9|12802|12814.2|12802.3|12815.3|12803.4|12813.3|12801.4|38
1722808800000|2024-08-04 22:00:00|12814.1|12802.2|12798.9|12794.6|12814.5|12802.6|12797.1|12791.7|287
1722809100000|2024-08-04 22:05:00|12798.5|12795.1|12798.1|12795.6|12799.4|12796.8|12796.8|12793.8|119
1722809400000|2024-08-04 22:10:00|12798|12795.5|12798.6|12797.1|12799.5|12797.2|12797.9|12795.5|85
1722809700000|2024-08-04 22:15:00|12798.7|12797.2|12795.2|12793.7|12799.1|12797.6|12794.6|12793.1|77
1722810000000|2024-08-04 22:20:00|12795.3|12793.8|12794.7|12793.2|12796.1|12794.6|12794.2|12792.7|181
1722810300000|2024-08-04 22:25:00|12794.9|12793.4|12793.6|12792.1|12794.9|12793.4|12792.5|12791|123
1722810600000|2024-08-04 22:30:00|12793.5|12792|12793.8|12792.3|12794.6|12793.1|12792.8|12791.3|101
1722810900000|2024-08-04 22:35:00|12793.9|12792.4|12792.6|12791.1|12794.1|12792.6|12791.9|12790.4|89
1722811200000|2024-08-04 22:40:00|12792.7|12791.2|12792.8|12791.3|12793.9|12792.4|12792|12790.5|95
1722811500000|2024-08-04 22:45:00|12792.9|12791.4|12792.7|12791.2|12793.4|12791.9|12792.4|12790.9|78
1722811800000|2024-08-04 22:50:00|12792.6|12791.1|12791.9|12790.4|12792.8|12791.3|12791.6|12790.3|82
1722812100000|2024-08-04 22:55:00|12792|12790.5|12794.1|12792.6|12794.6|12793.1|12791.7|12790.2|135
1722812400000|2024-08-04 23:00:00|12794.7|12793.2|12794|12792.5|12795.9|12794.4|12793.7|12792.2|173
1722812700000|2024-08-04 23:05:00|12794.2|12792.7|12793.7|12792.2|12796.1|12794.6|12793.7|12792.2|97
1722813000000|2024-08-04 23:10:00|12793.8|12792.3|12795|12793.5|12795.9|12794.4|12793.7|12792.2|111
1722813300000|2024-08-04 23:15:00|12794.9|12793.4|12796|12794.5|12796.4|12794.9|12794.7|12793.2|97
1722813600000|2024-08-04 23:20:00|12796.9|12795.4|12793.3|12791.8|12796.9|12795.4|12791.8|12790.3|127
1722813900000|2024-08-04 23:25:00|12793.2|12791.7|12792.8|12791.3|12794|12792.5|12792|12790.5|115
1722814200000|2024-08-04 23:30:00|12792.5|12791|12791.7|12790.2|12793.5|12792.6|12790.6|12789.1|213
1722814500000|2024-08-04 23:35:00|12791.8|12790.3|12792.3|12791.4|12793.3|12791.8|12791.6|12790.1|195
1722814800000|2024-08-04 23:40:00|12791.9|12791|12787.6|12786.1|12792.2|12791.3|12787.4|12785.9|145
1722815100000|2024-08-04 23:45:00|12787.5|12786|12786.2|12784.7|12789.9|12788.4|12783.9|12782.4|179
1722815400000|2024-08-04 23:50:00|12785.8|12784.3|12788.5|12787|12788.5|12787|12782.5|12781|311
1722815700000|2024-08-04 23:55:00|12788.2|12786.7|12788.1|12787.2|12789.4|12788.5|12787|12785.5|216
1722816000000|2024-08-05 00:00:00|12788|12786.6|12785.9|12785|12788.7|12787.5|12785.9|12784.6|308
1722816300000|2024-08-05 00:05:00|12785.7|12784.8|12782|12780.5|12785.8|12784.8|12780.8|12779.3|205
1722816600000|2024-08-05 00:10:00|12781.8|12780.3|12784.8|12783.9|12785.9|12784.4|12781.1|12779.6|259
1722816900000|2024-08-05 00:15:00|12784.9|12784|12786.2|12784.7|12790.3|12788.8|12784|12782.5|398
1722817200000|2024-08-05 00:20:00|12786.3|12784.8|12789.5|12788.6|12790|12788.8|12784.4|12782.9|394
1722817500000|2024-08-05 00:25:00|12789.4|12788.5|12792.3|12791.4|12792.8|12791.9|12789|12788.1|321
1722817800000|2024-08-05 00:30:00|12792.2|12791.3|12793|12791.5|12793|12791.7|12789.8|12788.3|300
1722818100000|2024-08-05 00:35:00|12793.2|12791.7|12787.2|12785.7|12793.4|12791.9|12786.6|12785.1|384
1722818400000|2024-08-05 00:40:00|12787.4|12785.9|12791.8|12790.3|12792.8|12791.3|12785.8|12784.3|348
1722818700000|2024-08-05 00:45:00|12792|12790.5|12794|12792.5|12795.2|12793.7|12790.7|12789.2|365
1722819000000|2024-08-05 00:50:00|12794.1|12792.6|12789.8|12788.3|12795|12793.5|12789.2|12787.7|474
1722819300000|2024-08-05 00:55:00|12789.9|12788.4|12784.9|12783.4|12790.7|12789.2|12783.8|12782.3|397
1722819600000|2024-08-05 01:00:00|12784.8|12783.3|12780.2|12778.7|12784.8|12783.3|12779|12777.5|376
1722819900000|2024-08-05 01:05:00|12780.3|12778.8|12785|12783.5|12787.3|12785.8|12779.1|12777.6|475
1722820200000|2024-08-05 01:10:00|12785.1|12783.6|12785.1|12783.6|12786.1|12784.6|12782.7|12781.2|410
1722820500000|2024-08-05 01:15:00|12785.2|12783.7|12790|12788.5|12790.2|12788.7|12781.9|12780.4|418
1722820800000|2024-08-05 01:20:00|12790.1|12788.6|12787.2|12785.7|12791.5|12790|12785.7|12784.2|347
1722821100000|2024-08-05 01:25:00|12787.9|12786.4|12787.6|12786.1|12791.2|12789.7|12785.4|12783.9|430
1722821400000|2024-08-05 01:30:00|12787.5|12786|12787.4|12785.9|12788.7|12787.2|12783.4|12781.9|473
1722821700000|2024-08-05 01:35:00|12787.3|12785.8|12791.1|12789.6|12791.8|12790.3|12786.8|12785.3|379
1722822000000|2024-08-05 01:40:00|12791.3|12789.8|12789.5|12788|12794.1|12793|12788|12786.5|245
1722822300000|2024-08-05 01:45:00|12789.4|12787.9|12790.1|12788.6|12793.1|12791.6|12788.3|12786.8|347
1722822600000|2024-08-05 01:50:00|12790|12788.5|12790.1|12788.6|12790.1|12788.6|12786.9|12785.4|307
1722822900000|2024-08-05 01:55:00|12790.2|12788.7|12791.1|12789.6|12793.9|12792.4|12790|12788.5|248
1722823200000|2024-08-05 02:00:00|12791.2|12789.7|12787.7|12786.2|12792|12790.8|12785.3|12783.8|289
1722823500000|2024-08-05 02:05:00|12787.6|12786.1|12786.6|12785.7|12790.5|12789.4|12786.2|12785|206
1722823800000|2024-08-05 02:10:00|12786.7|12785.8|12784.9|12783.4|12788.7|12787.8|12784.3|12782.8|212
1722824100000|2024-08-05 02:15:00|12785|12783.5|12783.7|12782.2|12786.3|12785|12783.1|12781.9|207
1722824400000|2024-08-05 02:20:00|12783.6|12782.1|12790.3|12788.8|12791.2|12789.8|12783.6|12782.1|237
1722824700000|2024-08-05 02:25:00|12790.2|12788.7|12794|12793.1|12797.6|12796.7|12790.1|12788.6|324
1722825000000|2024-08-05 02:30:00|12794.1|12793.2|12794.6|12793.7|12797.2|12796.3|12794.1|12793.2|240
1722825300000|2024-08-05 02:35:00|12794.7|12793.8|12793.2|12792.3|12794.9|12794|12791.7|12790.8|252
1722825600000|2024-08-05 02:40:00|12793.3|12792.4|12793.4|12791.9|12794.1|12793.2|12792.1|12790.6|229
1722825900000|2024-08-05 02:45:00|12793.5|12792|12794|12793.1|12795.8|12794.3|12793.4|12791.9|208
1722826200000|2024-08-05 02:50:00|12793.9|12793|12796.7|12795.8|12798.9|12797.8|12793.1|12792.2|131
1722826500000|2024-08-05 02:55:00|12796.5|12795.6|12798.2|12796.7|12799.4|12798|12795.6|12794.7|205
1722826800000|2024-08-05 03:00:00|12798.3|12796.8|12798.6|12797.7|12800.4|12799|12797.6|12796.1|163
1722827100000|2024-08-05 03:05:00|12799|12798.1|12799.9|12798.4|12800|12798.8|12796.6|12795.4|232
1722827400000|2024-08-05 03:10:00|12800|12798.5|12799.7|12798.8|12801.8|12800.9|12799.4|12797.9|289
1722827700000|2024-08-05 03:15:00|12799.8|12798.9|12795.3|12794.4|12799.9|12799|12795.1|12794.2|189
1722828000000|2024-08-05 03:20:00|12795.4|12794.5|12798.9|12797.4|12799.4|12797.9|12795.2|12793.8|157
1722828300000|2024-08-05 03:25:00|12798.8|12797.3|12797.9|12797|12801.1|12800.2|12797.7|12796.2|190
1722828600000|2024-08-05 03:30:00|12798.7|12797.2|12800.8|12799.3|12802.9|12801.4|12798.7|12797.2|186
1722828900000|2024-08-05 03:35:00|12800.9|12799.4|12802.1|12800.6|12803.1|12801.9|12799.4|12797.9|187
1722829200000|2024-08-05 03:40:00|12802.2|12800.7|12800.6|12799.1|12803|12801.5|12800.6|12799.1|229
1722829500000|2024-08-05 03:45:00|12800.5|12799|12798.2|12796.7|12801.1|12799.6|12796.9|12795.6|220
1722829800000|2024-08-05 03:50:00|12798.6|12797.1|12797.5|12796|12798.6|12797.1|12796.1|12794.6|229
1722830100000|2024-08-05 03:55:00|12797.9|12796.4|12801|12799.5|12802.1|12800.7|12796.2|12794.7|308
1722830400000|2024-08-05 04:00:00|12800.9|12799.4|12803.2|12801.7|12806.1|12804.6|12800.9|12799.4|155
1722830700000|2024-08-05 04:05:00|12803.1|12801.6|12798.8|12797.3|12803.1|12801.6|12797.1|12795.6|272
1722831000000|2024-08-05 04:10:00|12798.7|12797.2|12798.9|12797.4|12800.6|12799.1|12795.8|12794.3|341
1722831300000|2024-08-05 04:15:00|12799.5|12798|12799.5|12798|12800.4|12798.9|12798|12796.5|314
1722831600000|2024-08-05 04:20:00|12799.6|12798.1|12800|12798.5|12801.1|12799.6|12797.7|12796.2|301
1722831900000|2024-08-05 04:25:00|12800.2|12798.7|12803.6|12802.1|12804.1|12802.6|12797.7|12796.2|495
1722832200000|2024-08-05 04:30:00|12803.5|12802|12801|12799.5|12804.1|12802.6|12798.2|12796.7|352
1722832500000|2024-08-05 04:35:00|12800.9|12799.4|12800.2|12798.7|12800.9|12799.4|12795.1|12793.6|383
1722832800000|2024-08-05 04:40:00|12800.1|12798.6|12802.2|12800.7|12804.6|12803.1|12799.2|12797.7|393
1722833100000|2024-08-05 04:45:00|12801.9|12800.4|12799.1|12798.2|12802.2|12800.7|12798.2|12796.7|328
1722833400000|2024-08-05 04:50:00|12798.9|12798|12801.2|12799.7|12801.5|12800|12798.1|12796.6|289
1722833700000|2024-08-05 04:55:00|12801.3|12799.8|12801.1|12800.2|12802|12801.1|12799.3|12798.4|297
1722834000000|2024-08-05 05:00:00|12801|12800.1|12800|12799.1|12801|12800.1|12797.9|12796.4|275
1722834300000|2024-08-05 05:05:00|12799.9|12799|12796.1|12794.6|12800.9|12800|12795.4|12793.9|255
1722834600000|2024-08-05 05:10:00|12796|12794.5|12798.3|12796.8|12798.3|12796.8|12791.3|12789.8|292
1722834900000|2024-08-05 05:15:00|12798.4|12796.9|12802.3|12800.8|12803|12801.5|12798.4|12796.9|354
1722835200000|2024-08-05 05:20:00|12802.4|12800.9|12798.4|12796.9|12804.4|12802.9|12798.2|12796.7|302
1722835500000|2024-08-05 05:25:00|12798.5|12797|12796.5|12795|12800.1|12798.6|12793.3|12791.8|366
1722835800000|2024-08-05 05:30:00|12796.1|12795.2|12791.2|12790.3|12796.8|12795.9|12789.3|12787.8|388
1722836100000|2024-08-05 05:35:00|12791.3|12790.4|12793.1|12791.6|12793.3|12792.2|12787.8|12786.5|626
1722836400000|2024-08-05 05:40:00|12793|12791.5|12792.5|12791|12796.1|12794.6|12789.7|12788.8|747
1722836700000|2024-08-05 05:45:00|12792.4|12790.9|12787.4|12785.9|12792.5|12791|12787.3|12785.8|502
1722837000000|2024-08-05 05:50:00|12787.3|12785.8|12770.5|12769|12788.1|12787.2|12769.5|12768|631
1722837300000|2024-08-05 05:55:00|12770.6|12769.1|12746.8|12745.3|12770.6|12769.1|12746.4|12744.9|847
1722837600000|2024-08-05 06:00:00|12746.7|12745.2|12719.9|12718.4|12747.3|12745.8|12719.8|12718.3|1560
1722837900000|2024-08-05 06:05:00|12720|12718.5|12713|12711.5|12727.1|12725.6|12711|12709.5|1193
1722838200000|2024-08-05 06:10:00|12713.2|12711.7|12726.9|12724.5|12728.3|12726.8|12711.7|12710.2|1306
1722838500000|2024-08-05 06:15:00|12726.8|12724.3|12736.7|12735.2|12737.6|12735.7|12725.5|12724|1217
1722838800000|2024-08-05 06:20:00|12736.8|12735.3|12723|12721.5|12744.3|12742.8|12723|12721.5|1368
1722839100000|2024-08-05 06:25:00|12723.1|12721.6|12719.5|12718|12725|12723.5|12711.6|12710.1|946
1722839400000|2024-08-05 06:30:00|12719.3|12717.8|12729.6|12728.1|12729.8|12728.3|12718.2|12716.7|931
1722839700000|2024-08-05 06:35:00|12729.4|12727.9|12748.5|12747|12748.8|12747.3|12726.3|12724.8|753
1722840000000|2024-08-05 06:40:00|12748.6|12747.1|12756.7|12755.2|12756.7|12755.2|12747.9|12746.4|877
1722840300000|2024-08-05 06:45:00|12756.8|12755.3|12760.5|12759|12761.9|12760.4|12752.6|12751.1|711
1722840600000|2024-08-05 06:50:00|12760.6|12759.1|12748.5|12747|12761.8|12760.3|12746.8|12745.3|707
1722840900000|2024-08-05 06:55:00|12748.6|12747.1|12741.4|12739.9|12749.9|12748.4|12741.1|12739.6|760
1722841200000|2024-08-05 07:00:00|12741.3|12739.8|12754.6|12753.1|12754.6|12753.1|12741.3|12739.8|888
1722841500000|2024-08-05 07:05:00|12754.4|12752.9|12761.4|12759.9|12764.8|12763.3|12753.5|12752|901
1722841800000|2024-08-05 07:10:00|12761.3|12759.8|12768.7|12767.2|12768.7|12767.2|12757.6|12756.1|897
1722842100000|2024-08-05 07:15:00|12768.8|12767.3|12774|12772.5|12780.3|12778.8|12767.5|12766|970
1722842400000|2024-08-05 07:20:00|12773.9|12772.4|12786.6|12785.1|12788.5|12787|12767|12765.5|833
1722842700000|2024-08-05 07:25:00|12786.5|12785|12787.5|12786|12790.4|12788.9|12783|12781.5|808
1722843000000|2024-08-05 07:30:00|12787.4|12785.9|12806.2|12804.7|12810.2|12808.7|12787.2|12785.7|957
1722843300000|2024-08-05 07:35:00|12806|12804.5|12799.7|12798.2|12809.7|12808.2|12796.8|12795.6|860
1722843600000|2024-08-05 07:40:00|12799.6|12798.1|12799.2|12797.7|12801.9|12800.4|12793.7|12792.2|759
1722843900000|2024-08-05 07:45:00|12799.1|12797.6|12809.7|12808.2|12813.4|12811.9|12798.6|12797.1|805
1722844200000|2024-08-05 07:50:00|12809.4|12807.9|12790.9|12789.4|12809.7|12808.2|12786.3|12784.8|690
1722844500000|2024-08-05 07:55:00|12790.6|12789.1|12795.4|12793.9|12795.6|12794.1|12783.8|12782.3|659
1722844800000|2024-08-05 08:00:00|12795.3|12793.8|12803.4|12801.9|12803.8|12802.3|12790.4|12788.9|799
1722845100000|2024-08-05 08:05:00|12803.3|12801.8|12812.1|12810.6|12813.3|12811.8|12803.2|12801.7|697
1722845400000|2024-08-05 08:10:00|12812|12810.5|12809.2|12807.7|12817.8|12816.3|12805.9|12804.4|624
1722845700000|2024-08-05 08:15:00|12809.1|12807.6|12803.8|12802.3|12809.1|12807.6|12798.1|12796.6|492
1722846000000|2024-08-05 08:20:00|12803.6|12802.1|12798.1|12796.6|12804.7|12803.2|12793.6|12792.1|506
1722846300000|2024-08-05 08:25:00|12798.2|12796.7|12794.9|12792.8|12798.5|12797|12791.2|12789.7|440
1722846600000|2024-08-05 08:30:00|12794.6|12793.1|12799.2|12797.7|12800.2|12798.7|12792.8|12791.3|445
1722846900000|2024-08-05 08:35:00|12799.4|12797.9|12806.7|12805.2|12809.7|12808.2|12798.1|12796.6|584
1722847200000|2024-08-05 08:40:00|12806.5|12805|12798.4|12796.9|12806.9|12805.4|12796.3|12794.8|521
1722847500000|2024-08-05 08:45:00|12798.3|12796.8|12785.3|12783.8|12798.6|12797.1|12785|12783.5|561
1722847800000|2024-08-05 08:50:00|12785.2|12783.7|12776.6|12775.1|12786.5|12785|12776.3|12774.8|515
1722848100000|2024-08-05 08:55:00|12776.5|12775|12763.3|12761.8|12776.6|12775.1|12757.4|12755.9|528
1722848400000|2024-08-05 09:00:00|12763.2|12761.7|12769.9|12768.4|12773.6|12772.1|12762.8|12761.3|511
1722848700000|2024-08-05 09:05:00|12769.8|12768.3|12759.2|12757.7|12770.8|12769.3|12758.3|12756.9|470
1722849000000|2024-08-05 09:10:00|12759.1|12757.6|12768.7|12767.2|12770.3|12768.8|12757.3|12755.8|546
1722849300000|2024-08-05 09:15:00|12768.8|12767.3|12771|12769.5|12772.2|12770.7|12764.5|12763|502
1722849600000|2024-08-05 09:20:00|12771.1|12769.6|12760.9|12759.4|12772.5|12771|12756.1|12754.6|522
1722849900000|2024-08-05 09:25:00|12760.8|12759.3|12768|12767.1|12768.5|12767.6|12757.1|12755.6|546
1722850200000|2024-08-05 09:30:00|12767.9|12767|12767.9|12766.4|12776.6|12775.5|12764.7|12763.2|495
1722850500000|2024-08-05 09:35:00|12767.7|12766.2|12771.4|12769.9|12775.4|12773.9|12760.4|12758.9|605
1722850800000|2024-08-05 09:40:00|12771.3|12769.8|12769.4|12767.9|12774.2|12772.7|12765|12764.1|642
1722851100000|2024-08-05 09:45:00|12769.5|12768|12768.9|12767.4|12775.1|12773.6|12766.2|12765.3|526
1722851400000|2024-08-05 09:50:00|12768.8|12767.3|12758.2|12756.7|12768.9|12767.8|12756.2|12754.7|428
1722851700000|2024-08-05 09:55:00|12758.3|12756.8|12744.9|12743.4|12760.9|12759.4|12743.9|12742.4|509
1722852000000|2024-08-05 10:00:00|12745|12743.5|12731.1|12730.2|12745.8|12744.9|12727.8|12726.9|566
1722852300000|2024-08-05 10:05:00|12731.3|12730.4|12733.8|12732.9|12742.5|12741|12728.7|12727.2|724
1722852600000|2024-08-05 10:10:00|12734.1|12733.2|12740.3|12738.8|12741.6|12740.1|12732|12731.1|561
1722852900000|2024-08-05 10:15:00|12740.5|12739|12753.5|12752|12753.6|12752.3|12740.4|12738.9|370
1722853200000|2024-08-05 10:20:00|12753.3|12751.8|12758.1|12757.2|12759.5|12758|12752.5|12751|390
1722853500000|2024-08-05 10:25:00|12758|12757.1|12766|12765.1|12766.5|12765.6|12756.2|12755.3|317
1722853800000|2024-08-05 10:30:00|12766.3|12764.8|12758.2|12756.7|12767.5|12766|12757.2|12755.7|285
1722854100000|2024-08-05 10:35:00|12758.1|12756.6|12749.1|12747.6|12758.1|12756.6|12747.3|12745.8|242
1722854400000|2024-08-05 10:40:00|12749|12747.5|12755.2|12753.7|12759|12757.5|12744.5|12743|284
1722854700000|2024-08-05 10:45:00|12754.8|12753.3|12756.4|12754.9|12756.4|12754.9|12752.3|12750.6|287
1722855000000|2024-08-05 10:50:00|12756.3|12754.8|12758.4|12756.9|12758.5|12757|12753.1|12751.6|244
1722855300000|2024-08-05 10:55:00|12758.3|12756.8|12758.6|12757.1|12764.9|12763.4|12755.9|12754.5|338
1722855600000|2024-08-05 11:00:00|12758.7|12757.2|12753.2|12752.3|12760.5|12759.6|12752.8|12751.9|391
1722855900000|2024-08-05 11:05:00|12753.1|12752.2|12752.9|12752|12754.3|12753.4|12748.9|12748|245
1722856200000|2024-08-05 11:10:00|12753|12752.1|12765.4|12764.5|12767|12765.7|12752.8|12751.9|271
1722856500000|2024-08-05 11:15:00|12765.2|12764.3|12759.2|12758.3|12765.8|12764.9|12759.1|12758.2|264
1722856800000|2024-08-05 11:20:00|12759.3|12758.4|12755.6|12754.7|12761.5|12760.6|12754.9|12754|265
1722857100000|2024-08-05 11:25:00|12755.9|12755|12747.9|12746.4|12756|12755.1|12745.8|12744.3|260
1722857400000|2024-08-05 11:30:00|12748.5|12747|12747.5|12746|12752.1|12750.6|12743.5|12742|283
1722857700000|2024-08-05 11:35:00|12748.1|12746.6|12756.9|12756|12757.6|12756.2|12747.3|12745.8|323
1722858000000|2024-08-05 11:40:00|12757.2|12755.7|12760.3|12758.8|12760.3|12758.9|12751.1|12749.6|298
1722858300000|2024-08-05 11:45:00|12760.2|12758.7|12752.7|12751.2|12760.2|12758.9|12752.2|12751.2|367
1722858600000|2024-08-05 11:50:00|12752.5|12751|12759.2|12757.7|12759.9|12758.4|12747|12746.1|391
1722858900000|2024-08-05 11:55:00|12759.3|12757.8|12767|12765.5|12767.3|12766.2|12756.8|12755.3|379
1722859200000|2024-08-05 12:00:00|12767.1|12765.6|12767.9|12766.4|12768.8|12767.3|12761.9|12760.4|778
1722859500000|2024-08-05 12:05:00|12768.1|12766.6|12769.9|12768.4|12774.2|12773.3|12766.7|12765.2|606
1722859800000|2024-08-05 12:10:00|12770|12768.5|12774.4|12773.5|12778.1|12776.6|12770|12768.5|582
1722860100000|2024-08-05 12:15:00|12774.7|12773.2|12774.7|12773.2|12778.7|12777.2|12773.4|12772.5|581
1722860400000|2024-08-05 12:20:00|12774.4|12773.5|12760.3|12759.4|12776.9|12776|12757|12755.5|888
1722860700000|2024-08-05 12:25:00|12760.4|12759.5|12757.1|12755.6|12769|12767.5|12756.4|12754.9|765
1722861000000|2024-08-05 12:30:00|12756.4|12755.5|12755.3|12754.4|12758.9|12758|12750.6|12749.7|710
1722861300000|2024-08-05 12:35:00|12755.6|12754.7|12756.8|12755.9|12758.8|12757.9|12746.6|12745.7|821
1722861600000|2024-08-05 12:40:00|12759.1|12757.6|12762.4|12761.5|12764.6|12763.4|12758.9|12757.4|232
1722861900000|2024-08-05 12:45:00|12763.7|12762.8|12773.4|12772.5|12776.7|12775.2|12756.8|12755.9|1017
1722862200000|2024-08-05 12:50:00|12773.1|12772.2|12757.3|12755.8|12773.2|12772.3|12753.6|12752.7|1030
1722862500000|2024-08-05 12:55:00|12757.5|12756|12753.1|12751.6|12758.8|12757.3|12750|12748.5|821
1722862800000|2024-08-05 13:00:00|12752.8|12751.9|12758.9|12758|12761.1|12760.2|12752|12750.8|1008
1722863100000|2024-08-05 13:05:00|12758.8|12757.9|12776.4|12774.9|12778|12776.7|12758.6|12757.5|1131
1722863400000|2024-08-05 13:10:00|12776.6|12775.1|12780.8|12779.9|12784.7|12783.2|12775|12774.1|1114
1722863700000|2024-08-05 13:15:00|12780.9|12780|12784.4|12782.9|12787.3|12785.9|12775.9|12774.4|910
1722864000000|2024-08-05 13:20:00|12784.5|12783|12782.1|12780.6|12787.8|12786.9|12779.7|12778.2|866
1722864300000|2024-08-05 13:25:00|12782|12780.5|12780.9|12779.4|12782.1|12780.6|12775.4|12773.9|808
1722864600000|2024-08-05 13:30:00|12780.1|12778.6|12788.4|12787.5|12790.5|12789.3|12778.8|12777.3|840
1722864900000|2024-08-05 13:35:00|12788.3|12787.4|12787.9|12786.4|12794.6|12793.1|12785|12783.5|806
1722865200000|2024-08-05 13:40:00|12787.8|12786.3|12790.2|12785.8|12792.4|12789.5|12782.2|12781.3|656
1722865500000|2024-08-05 13:45:00|12790.1|12785.6|12786.7|12785.2|12796.8|12795.9|12786.3|12783.9|942
1722865800000|2024-08-05 13:50:00|12786.1|12784.6|12784|12783.1|12786.4|12784.9|12778|12776.6|1136
1722866100000|2024-08-05 13:55:00|12783.9|12783|12781.5|12770.5|12785|12784.1|12774.8|12770.5|842
1722866400000|2024-08-05 14:00:00|12777.8|12766.8|12770.1|12768.6|12785.3|12783.1|12763.4|12757.6|1715
1722866700000|2024-08-05 14:05:00|12770.5|12769|12772.4|12770.9|12779.1|12777.6|12762.1|12760.6|1479
1722867000000|2024-08-05 14:10:00|12772.8|12771.3|12765.8|12764.3|12773.6|12772.7|12758.4|12756.9|1282
1722867300000|2024-08-05 14:15:00|12765.9|12764.4|12773.9|12772.4|12776.9|12775.4|12763.6|12762.1|1030
1722867600000|2024-08-05 14:20:00|12773.8|12772.3|12774.1|12772.6|12777.9|12776.4|12766|12764.5|974
1722867900000|2024-08-05 14:25:00|12774.2|12772.7|12764.5|12763|12777.3|12775.8|12760.7|12759.2|952
1722868200000|2024-08-05 14:30:00|12764.7|12763.2|12771.9|12770.4|12773|12771.5|12757.1|12755.6|1205
1722868500000|2024-08-05 14:35:00|12772|12770.5|12763.4|12761.9|12775.1|12773.6|12762.6|12761.1|1184
1722868800000|2024-08-05 14:40:00|12763.1|12761.6|12752.7|12751.2|12764.3|12762.8|12749.9|12748.4|986
1722869100000|2024-08-05 14:45:00|12752.8|12751.3|12756.8|12755.3|12758.5|12757|12749.3|12747.8|986
1722869400000|2024-08-05 14:50:00|12756.4|12754.9|12757.5|12756|12762.3|12760.8|12749.2|12747.7|954
1722869700000|2024-08-05 14:55:00|12757.3|12755.8|12752.1|12750.6|12758|12756.5|12751.9|12750.4|163
1722870000000|2024-08-05 15:00:00|12758.7|12757.8|12762.9|12762|12768.5|12767|12757.5|12756.6|764
1722870300000|2024-08-05 15:05:00|12763.1|12762.2|12762|12761.1|12770.3|12769.4|12760.3|12759.4|725
1722870600000|2024-08-05 15:10:00|12762.2|12761.3|12767.3|12766.4|12771.5|12770|12760.5|12759.6|830
1722870900000|2024-08-05 15:15:00|12767.2|12766.3|12751|12750.1|12768.1|12767.2|12751|12749.8|710
1722871200000|2024-08-05 15:20:00|12750.5|12749.6|12767.8|12766.9|12769.3|12767.8|12750.4|12749.5|796
1722871500000|2024-08-05 15:25:00|12767.9|12767|12764.3|12763.4|12771.1|12770.2|12764.3|12763.4|808
1722871800000|2024-08-05 15:30:00|12764.2|12763.3|12758.8|12757.3|12768.2|12767.3|12756.2|12754.7|965
1722872100000|2024-08-05 15:35:00|12758.9|12757.4|12760.3|12758.8|12766.7|12765.2|12756.2|12755.3|770
1722872400000|2024-08-05 15:40:00|12760.4|12758.9|12752.5|12751|12760.4|12758.9|12750.6|12749.1|853
1722872700000|2024-08-05 15:45:00|12752.7|12751.2|12763.4|12762.5|12764.7|12763.2|12751|12749.5|672
1722873000000|2024-08-05 15:50:00|12763.6|12762.7|12770|12769.1|12772.3|12771.4|12758.7|12757.6|709
1722873300000|2024-08-05 15:55:00|12770.1|12769.2|12764.4|12763.5|12772.2|12771.3|12764.1|12763.2|657
1722873600000|2024-08-05 16:00:00|12764.3|12763.4|12773.9|12772.4|12775.9|12774.4|12762.2|12761.3|778
1722873900000|2024-08-05 16:05:00|12773.8|12772.3|12767|12765.5|12773.8|12772.3|12765.4|12763.9|686
1722874200000|2024-08-05 16:10:00|12766.7|12765.2|12769.1|12767.6|12770.8|12769.9|12764.5|12763|738
1722874500000|2024-08-05 16:15:00|12769|12767.5|12771.9|12771|12777.7|12776.2|12768.8|12767.3|575
1722874800000|2024-08-05 16:20:00|12771.7|12770.8|12780.1|12778.6|12781.3|12779.8|12768.6|12767.7|643
1722875100000|2024-08-05 16:25:00|12780.2|12778.7|12777|12775.5|12786.6|12785.1|12776|12775.1|711
1722875400000|2024-08-05 16:30:00|12777.1|12775.6|12770.1|12768.6|12778.7|12777.2|12769.8|12768.3|620
1722875700000|2024-08-05 16:35:00|12770.3|12768.8|12768.1|12766.6|12770.3|12768.8|12766.5|12765|500
1722876000000|2024-08-05 16:40:00|12768|12766.5|12767.7|12766.2|12776.2|12774.7|12766.8|12765.3|628
1722876300000|2024-08-05 16:45:00|12767.6|12766.1|12766.5|12765|12768|12766.5|12763.6|12762.1|492
1722876600000|2024-08-05 16:50:00|12766.8|12765.3|12765.3|12763.8|12767.2|12765.7|12763.5|12762|515
1722876900000|2024-08-05 16:55:00|12765.4|12763.9|12767.3|12765.8|12769.2|12767.7|12764|12762.5|561
1722877200000|2024-08-05 17:00:00|12767.2|12765.7|12767.1|12766.2|12768.6|12767.2|12765.7|12764.7|468
1722877500000|2024-08-05 17:05:00|12767.2|12766.3|12770.8|12769.9|12773.3|12772.4|12766.7|12765.8|390
1722877800000|2024-08-05 17:10:00|12770.7|12769.8|12775.7|12774.2|12775.8|12774.3|12770.5|12769.6|357
1722878100000|2024-08-05 17:15:00|12775.6|12774.1|12770.9|12769.4|12779.4|12778.2|12770.7|12769.2|412
1722878400000|2024-08-05 17:20:00|12771|12769.5|12765.5|12764.6|12772.8|12771.3|12765|12763.9|323
1722878700000|2024-08-05 17:25:00|12766.3|12764.8|12761.9|12760.4|12769.4|12768.5|12761.4|12759.9|420
1722879000000|2024-08-05 17:30:00|12762|12760.5|12753.3|12751.8|12762.4|12761.1|12752.7|12751.2|511
1722879300000|2024-08-05 17:35:00|12752.9|12751.4|12755.4|12753.9|12756.8|12755.3|12745.2|12743.7|579
1722879600000|2024-08-05 17:40:00|12755.5|12754|12757.6|12756.1|12759.8|12758.3|12754.5|12753|534
1722879900000|2024-08-05 17:45:00|12757.8|12756.3|12760.3|12758.8|12760.7|12759.2|12757.4|12755.9|372
1722880200000|2024-08-05 17:50:00|12760.5|12759|12758.6|12757.1|12760.9|12759.4|12756.7|12755.3|362
1722880500000|2024-08-05 17:55:00|12758.7|12757.2|12757.8|12756.9|12760.5|12759|12752.4|12750.9|323
1722880800000|2024-08-05 18:00:00|12758|12757.1|12754.6|12753.1|12759|12758.1|12750|12749.1|355
1722881100000|2024-08-05 18:05:00|12753.7|12752.2|12760|12758.5|12760.4|12758.9|12753.4|12752.1|343
1722881400000|2024-08-05 18:10:00|12759.8|12758.3|12762.1|12761.2|12764.1|12762.7|12759.1|12757.6|348
1722881700000|2024-08-05 18:15:00|12762.2|12761.3|12767.7|12766.2|12768|12766.8|12762.2|12760.7|278
1722882000000|2024-08-05 18:20:00|12768.2|12766.7|12768.1|12767.2|12770.5|12769.6|12767.2|12766.3|305
1722882300000|2024-08-05 18:25:00|12768.2|12767.3|12764.7|12763.8|12770.1|12769.2|12764.5|12763.6|250
1722882600000|2024-08-05 18:30:00|12764.6|12763.7|12764.9|12763.4|12768.4|12767.4|12764.6|12763.2|261
1722882900000|2024-08-05 18:35:00|12765|12763.5|12765.7|12764.2|12768.9|12767.4|12764.1|12763.2|268
1722883200000|2024-08-05 18:40:00|12765.6|12764.1|12763.7|12762.2|12765.8|12764.3|12762.1|12760.6|281
1722883500000|2024-08-05 18:45:00|12763.5|12762|12761.1|12760.2|12764.5|12763|12760.1|12758.6|264
1722883800000|2024-08-05 18:50:00|12761|12760.1|12760.8|12759.3|12763.6|12762.1|12759|12757.5|283
1722884100000|2024-08-05 18:55:00|12760.6|12759.1|12757.6|12756.7|12760.9|12759.4|12756.9|12755.4|324
1722884400000|2024-08-05 19:00:00|12757.7|12756.8|12765.8|12764.3|12765.9|12764.4|12757.7|12756.8|365
1722884700000|2024-08-05 19:05:00|12766.1|12764.6|12763.7|12762.8|12766.2|12764.7|12762.6|12761.7|204
1722885000000|2024-08-05 19:10:00|12763.8|12762.9|12764.6|12763.7|12766.3|12765.4|12763.5|12762.6|186
1722885300000|2024-08-05 19:15:00|12764.5|12763.6|12763.1|12762.2|12765|12764.1|12762.6|12761.7|214
1722885600000|2024-08-05 19:20:00|12763|12762.1|12761.9|12761|12764.6|12763.7|12761.6|12760.7|276
1722885900000|2024-08-05 19:25:00|12761.8|12760.9|12767.8|12766.3|12768.1|12766.6|12761.8|12760.9|220
1722886200000|2024-08-05 19:30:00|12767.7|12766.2|12768.3|12766.8|12769.4|12767.9|12767.4|12765.9|292
1722886500000|2024-08-05 19:35:00|12768.2|12766.7|12769.6|12768.1|12770.6|12769.1|12768.2|12766.7|137
1722886800000|2024-08-05 19:40:00|12769.7|12768.2|12770.8|12769.3|12773|12771.5|12768.6|12767.1|144
1722887100000|2024-08-05 19:45:00|12770.7|12769.2|12770.4|12768.9|12772.6|12771.1|12769.5|12767.9|242
1722887400000|2024-08-05 19:50:00|12770.3|12768.8|12771.6|12770.1|12773.6|12772.1|12770|12768.5|307
1722887700000|2024-08-05 19:55:00|12772|12770.5|12774.8|12773.3|12774.8|12773.3|12770.3|12768.8|267
1722888000000|2024-08-05 20:00:00|12775|12773.5|12774.4|12772.9|12778.4|12776.9|12773.7|12772.2|250
1722888300000|2024-08-05 20:05:00|12774.5|12773|12777.6|12776.1|12778.8|12777.3|12774.5|12773|141
1722888600000|2024-08-05 20:10:00|12777.4|12775.9|12776.7|12775.2|12778|12776.5|12776.2|12774.7|105
1722888900000|2024-08-05 20:15:00|12776.5|12775|12775.4|12773.9|12776.8|12775.3|12775.4|12773.9|103
1722889200000|2024-08-05 20:20:00|12775.5|12774|12774.6|12773.1|12776.1|12774.6|12774.6|12773.1|75
1722889500000|2024-08-05 20:25:00|12774.5|12773|12774.7|12773.2|12774.8|12773.3|12773.5|12772|55
1722889800000|2024-08-05 20:30:00|12774.8|12773.3|12773.7|12772.2|12775.2|12773.7|12773.6|12772.1|51
1722890100000|2024-08-05 20:35:00|12773.6|12772.1|12773.1|12771.6|12774.7|12773.2|12771.8|12770.3|94
1722890400000|2024-08-05 20:40:00|12773.2|12771.7|12771.6|12770.1|12773.2|12771.7|12771.2|12769.7|92
1722890700000|2024-08-05 20:45:00|12771.7|12770.2|12774.8|12772.5|12775.2|12773.3|12770.9|12769.4|70
1722891000000|2024-08-05 20:50:00|12775|12772.4|12776.6|12775.1|12777.5|12776|12774|12771.6|178
1722891300000|2024-08-05 20:55:00|12777.2|12774.8|12782.7|12770.8|12782.8|12776.1|12776.5|12770.1|359
1722891600000|2024-08-05 21:00:00|12782.4|12770.5|12778.9|12767|12782.4|12770.5|12778.9|12767|10
1722891900000|2024-08-05 21:05:00|12777.8|12765.9|12781.1|12769.2|12781.5|12769.6|12777.8|12765.9|34
1722892200000|2024-08-05 21:10:00|12781.2|12769.3|12784.6|12773.1|12785.1|12773.2|12780.1|12768.2|63
1722892500000|2024-08-05 21:15:00|12780.7|12773|12779.3|12767.4|12784.4|12773|12779.1|12767.2|54
1722892800000|2024-08-05 21:20:00|12782.5|12770.6|12774.6|12762.7|12783.8|12771.9|12774.4|12762.5|95
1722893100000|2024-08-05 21:25:00|12774.5|12762.6|12774.7|12762.8|12781.2|12769.3|12771.9|12760|113
1722893400000|2024-08-05 21:30:00|12774.8|12762.9|12777.3|12767.4|12777.9|12767.4|12774.7|12762.8|72
1722893700000|2024-08-05 21:35:00|12777.2|12767.3|12777.5|12765.6|12778|12767.8|12777.2|12765.4|83
1722894000000|2024-08-05 21:40:00|12777.8|12765.9|12780.4|12768.5|12783|12771.1|12777.4|12765.5|77
1722894300000|2024-08-05 21:45:00|12780.5|12768.6|12783|12771.1|12783|12771.1|12776.8|12764.9|71
1722894600000|2024-08-05 21:50:00|12783.1|12771.2|12783.3|12771.4|12783.8|12771.9|12782.9|12771|66
1722894900000|2024-08-05 21:55:00|12783.4|12771.5|12782.2|12770.5|12784|12773.1|12781.6|12769.7|82
1722895200000|2024-08-05 22:00:00|12779.8|12767.9|12781.2|12777|12786.1|12778.2|12779.1|12767.9|244
1722895500000|2024-08-05 22:05:00|12780.7|12777.5|12781.6|12778.9|12782.9|12780.2|12779.3|12776.7|196
1722895800000|2024-08-05 22:10:00|12781.5|12779|12778.3|12775.8|12783.7|12780.9|12777.7|12775.5|218
1722896100000|2024-08-05 22:15:00|12778.4|12775.7|12779.4|12777.1|12780.1|12778|12776|12773.7|214
1722896400000|2024-08-05 22:20:00|12779.8|12777.6|12780.1|12778.6|12781.3|12779.4|12778.5|12776.7|294
1722896700000|2024-08-05 22:25:00|12780|12778.5|12780.5|12779|12782.5|12780.3|12780|12777.7|188
1722897000000|2024-08-05 22:30:00|12780.7|12779.2|12779|12777.5|12781.4|12779.6|12778|12775.9|245
1722897300000|2024-08-05 22:35:00|12779.1|12777.6|12781|12779.5|12781|12779.5|12777.6|12775.3|238
1722897600000|2024-08-05 22:40:00|12780.8|12779.3|12780.9|12779.4|12781.9|12780.4|12779.7|12778.2|111
1722897900000|2024-08-05 22:45:00|12781|12779.5|12779.7|12778.2|12782.1|12780.6|12778.3|12776.8|177
1722898200000|2024-08-05 22:50:00|12780|12778.5|12779.6|12778.1|12780.8|12779.3|12778.7|12777.2|131
1722898500000|2024-08-05 22:55:00|12779.7|12778.2|12781.3|12779.8|12781.8|12780.3|12778.5|12777|139
1722898800000|2024-08-05 23:00:00|12781.4|12779.9|12781.8|12780.3|12783.3|12780.9|12780|12778.5|286
1722899100000|2024-08-05 23:05:00|12782.6|12781.1|12787.3|12785.8|12788|12786.5|12780.1|12777.9|268
1722899400000|2024-08-05 23:10:00|12787.5|12786|12790.9|12789.4|12791|12789.6|12785.9|12784.4|165
1722899700000|2024-08-05 23:15:00|12791|12789.5|12791.5|12790|12793.6|12792.3|12790.4|12788.9|179
1722900000000|2024-08-05 23:20:00|12791.6|12790.1|12788.5|12787|12792.3|12790.8|12787.6|12786.1|185
1722900300000|2024-08-05 23:25:00|12788.6|12787.1|12789.3|12787.8|12789.9|12788.4|12787.6|12786.1|140
1722900600000|2024-08-05 23:30:00|12789.5|12788|12791.2|12789.7|12792.6|12791.1|12789.3|12787.8|241
1722900900000|2024-08-05 23:35:00|12791.3|12789.8|12791.3|12789.8|12794|12792.5|12790.5|12789|181
1722901200000|2024-08-05 23:40:00|12791.4|12789.9|12790.4|12788.9|12793.1|12791.6|12790.3|12788.8|137
1722901500000|2024-08-05 23:45:00|12790.5|12789|12789.6|12788.1|12790.8|12789.3|12787.4|12785.9|218
1722901800000|2024-08-05 23:50:00|12789.7|12788.2|12788.4|12786.9|12791.4|12789.9|12787.5|12786|261
1722902100000|2024-08-05 23:55:00|12788.3|12786.8|12788.6|12787.1|12790.9|12789.4|12786.5|12785|291
1722902400000|2024-08-06 00:00:00|12788.8|12787.3|12785.6|12784.7|12790.4|12788.9|12783.7|12782.2|619
1722902700000|2024-08-06 00:05:00|12785.3|12784.4|12782.6|12781.1|12788.5|12787|12780.6|12779.1|525
1722903000000|2024-08-06 00:10:00|12782.5|12781|12781.7|12780.2|12785.5|12784|12781.6|12780.1|527
1722903300000|2024-08-06 00:15:00|12781.6|12780.1|12783.3|12782.4|12783.6|12782.4|12778.3|12777.4|366
1722903600000|2024-08-06 00:20:00|12783.1|12782.2|12789.8|12788.3|12790.7|12789.2|12782.7|12781.2|324
1722903900000|2024-08-06 00:25:00|12789.9|12788.4|12787.5|12786|12790.4|12788.9|12784.5|12783|294
1722904200000|2024-08-06 00:30:00|12787.6|12786.1|12785.2|12783.7|12789.7|12788.2|12784.7|12783.2|284
1722904500000|2024-08-06 00:35:00|12785.4|12783.9|12788|12786.5|12788.5|12787|12785.2|12783.7|301
1722904800000|2024-08-06 00:40:00|12788.3|12786.8|12790.2|12788.7|12790.6|12789.1|12786.7|12785.2|324
1722905100000|2024-08-06 00:45:00|12790.3|12788.8|12797.6|12796.1|12798.5|12797|12789.9|12788.4|326
1722905400000|2024-08-06 00:50:00|12797.5|12796|12798.5|12797|12799.3|12797.8|12795.4|12793.9|363
1722905700000|2024-08-06 00:55:00|12798.3|12796.8|12803.5|12802|12803.5|12802.3|12797|12795.5|299
1722906000000|2024-08-06 01:00:00|12803.7|12802.2|12798.7|12797.2|12803.9|12802.4|12797|12795.5|306
1722906300000|2024-08-06 01:05:00|12798.3|12796.8|12796.9|12795.4|12798.4|12796.9|12792.8|12791.3|261
1722906600000|2024-08-06 01:10:00|12797.1|12795.6|12796.9|12795.4|12799.7|12798.2|12795.7|12794.2|278
1722906900000|2024-08-06 01:15:00|12797|12795.5|12791.9|12790.4|12797.7|12796.2|12791|12789.5|317
1722907200000|2024-08-06 01:20:00|12792|12790.5|12791.6|12790.1|12795.1|12793.6|12790.8|12789.3|340
1722907500000|2024-08-06 01:25:00|12791.5|12790|12793.2|12791.7|12794.6|12793.1|12789.7|12788.2|333
1722907800000|2024-08-06 01:30:00|12793.1|12791.6|12784.7|12783.2|12793.3|12791.8|12783.7|12782.2|426
1722908100000|2024-08-06 01:35:00|12785|12783.5|12783.1|12781.6|12786.9|12785.4|12781.1|12779.6|375
1722908400000|2024-08-06 01:40:00|12783|12781.5|12784.2|12782.7|12785|12783.5|12780.7|12779.2|464
1722908700000|2024-08-06 01:45:00|12784.1|12782.6|12786.8|12785.3|12787.7|12786.2|12780.8|12779.3|423
1722909000000|2024-08-06 01:50:00|12786.7|12785.2|12785.4|12783.9|12788.8|12787.3|12784.7|12783.2|331
1722909300000|2024-08-06 01:55:00|12785.5|12784|12787|12785.5|12788.7|12787.2|12785.5|12784|251
1722909600000|2024-08-06 02:00:00|12786.8|12785.3|12787.7|12786.2|12793.7|12792.2|12786.7|12785.2|404
1722909900000|2024-08-06 02:05:00|12787.8|12786.3|12784.5|12783|12788.9|12787.4|12784.4|12782.9|311
1722910200000|2024-08-06 02:10:00|12784.4|12782.9|12784.9|12783.4|12787.1|12785.6|12783|12781.5|351
1722910500000|2024-08-06 02:15:00|12785|12783.5|12786.1|12784.6|12786.6|12785.1|12783.9|12782.4|246
1722910800000|2024-08-06 02:20:00|12786.3|12784.8|12788.4|12786.9|12790.8|12789.3|12786|12784.5|283
1722911100000|2024-08-06 02:25:00|12788.8|12787.3|12787.1|12785.6|12789.7|12788.2|12787|12785.5|240
1722911400000|2024-08-06 02:30:00|12787|12785.5|12786.1|12784.6|12788.1|12786.6|12785.1|12783.6|222
1722911700000|2024-08-06 02:35:00|12786|12784.5|12784.7|12783.2|12786.8|12785.3|12783.4|12781.9|196
1722912000000|2024-08-06 02:40:00|12784.3|12782.8|12785.4|12783.9|12786.4|12784.9|12783.6|12782.1|213
1722912300000|2024-08-06 02:45:00|12785.3|12783.8|12784.1|12782.6|12786|12784.5|12783.8|12782.3|185
1722912600000|2024-08-06 02:50:00|12784.2|12782.7|12783.4|12781.9|12784.7|12783.2|12782.3|12780.8|245
1722912900000|2024-08-06 02:55:00|12783.5|12782|12784|12782.5|12784.5|12783.1|12782.7|12781.8|173
1722913200000|2024-08-06 03:00:00|12784.1|12782.6|12783.8|12782.3|12784.5|12783|12783|12781.5|199
1722913500000|2024-08-06 03:05:00|12783.9|12782.4|12783.5|12782|12784.4|12782.9|12782.5|12781|216
1722913800000|2024-08-06 03:10:00|12783.4|12781.9|12781.9|12780.4|12783.7|12782.8|12780.2|12778.7|250
1722914100000|2024-08-06 03:15:00|12781.8|12780.3|12780.8|12779.3|12782.2|12780.7|12780.6|12779.1|224
1722914400000|2024-08-06 03:20:00|12780.7|12779.2|12782.8|12781.3|12783.3|12781.8|12780.3|12778.8|193
1722914700000|2024-08-06 03:25:00|12782.9|12781.4|12783.1|12782.2|12784.9|12784|12782.7|12781.2|125
1722915000000|2024-08-06 03:30:00|12783.4|12781.9|12783.2|12781.7|12784.9|12783.4|12782.3|12780.8|174
1722915300000|2024-08-06 03:35:00|12783.3|12781.8|12786.1|12784.6|12787|12785.5|12782.9|12781.4|173
1722915600000|2024-08-06 03:40:00|12785.7|12784.2|12786.1|12784.6|12787.7|12786.2|12784.3|12782.8|99
1722915900000|2024-08-06 03:45:00|12786.2|12784.7|12782.4|12780.9|12787.1|12785.6|12782.4|12780.9|170
1722916200000|2024-08-06 03:50:00|12782.3|12780.8|12782|12780.5|12784.3|12782.8|12781.9|12780.4|204
1722916500000|2024-08-06 03:55:00|12782.1|12780.6|12779.7|12778.8|12782.6|12781.1|12779.1|12777.6|286
1722916800000|2024-08-06 04:00:00|12779.8|12778.9|12779|12777.5|12779.8|12778.9|12777.4|12775.9|168
1722917100000|2024-08-06 04:05:00|12778.9|12777.4|12776.8|12775.3|12779.6|12778.7|12776.3|12774.8|151
1722917400000|2024-08-06 04:10:00|12776.9|12775.4|12775.8|12774.3|12777.2|12775.7|12775|12773.5|204
1722917700000|2024-08-06 04:15:00|12775.4|12773.9|12774.7|12773.2|12775.6|12774.1|12774|12772.6|150
1722918000000|2024-08-06 04:20:00|12774.4|12772.9|12777.7|12776.2|12778|12776.5|12773.6|12772.1|132
1722918300000|2024-08-06 04:25:00|12777.6|12776.1|12777.8|12776.3|12779.7|12778.2|12776.8|12775.3|105
1722918600000|2024-08-06 04:30:00|12777.7|12776.2|12775|12773.5|12779.1|12777.6|12774.8|12773.3|308
1722918900000|2024-08-06 04:35:00|12774.9|12773.4|12778.8|12777.3|12778.9|12777.4|12774.4|12772.9|275
1722919200000|2024-08-06 04:40:00|12778.9|12777.4|12778.2|12776.7|12780.8|12779.3|12777.4|12775.9|230
1722919500000|2024-08-06 04:45:00|12778.1|12776.6|12778.5|12777|12779.1|12777.6|12776.4|12774.9|256
1722919800000|2024-08-06 04:50:00|12778.4|12776.9|12777.4|12775.9|12779.3|12777.8|12775.9|12774.4|165
1722920100000|2024-08-06 04:55:00|12777.3|12775.8|12773.7|12772.2|12777.3|12775.8|12773|12771.5|140
1722920400000|2024-08-06 05:00:00|12773.6|12772.1|12773.7|12772.8|12775.1|12774.2|12772.9|12772|129
1722920700000|2024-08-06 05:05:00|12773.6|12772.7|12772.8|12771.9|12773.7|12772.8|12768.1|12767.2|324
1722921000000|2024-08-06 05:10:00|12772.9|12772|12774.1|12773.2|12774.8|12773.9|12770.9|12770|239
1722921300000|2024-08-06 05:15:00|12774.2|12773.3|12776.4|12775.5|12777.4|12776.3|12773.9|12773|230
1722921600000|2024-08-06 05:20:00|12776.1|12775.2|12776|12775.1|12779.3|12778.4|12775.1|12774.2|247
1722921900000|2024-08-06 05:25:00|12776.1|12775.2|12775.9|12774.4|12777.5|12776.6|12774.8|12773.4|197
1722922200000|2024-08-06 05:30:00|12776|12774.5|12775.4|12773.9|12776|12774.7|12771.7|12770.2|223
1722922500000|2024-08-06 05:35:00|12775.2|12773.7|12773.9|12772.4|12776.1|12774.6|12772.4|12770.9|282
1722922800000|2024-08-06 05:40:00|12773.3|12772.2|12776.1|12774.6|12777|12775.5|12772.1|12770.6|341
1722923100000|2024-08-06 05:45:00|12776.2|12774.7|12770.2|12768.7|12776.5|12775|12766.4|12764.9|414
1722923400000|2024-08-06 05:50:00|12770.1|12768.6|12771.7|12770.2|12774.4|12772.9|12769.7|12768.2|334
1722923700000|2024-08-06 05:55:00|12771.8|12770.3|12772|12770.5|12773.2|12771.7|12768.4|12766.9|318
1722924000000|2024-08-06 06:00:00|12771.7|12770.2|12771.4|12770.5|12772.2|12771.3|12767.3|12765.8|511
1722924300000|2024-08-06 06:05:00|12771.5|12770.6|12770.8|12769.3|12772|12771.1|12764.9|12763.8|526
1722924600000|2024-08-06 06:10:00|12770.9|12769.4|12762.7|12761.8|12770.9|12769.4|12760.4|12758.9|575
1722924900000|2024-08-06 06:15:00|12762.6|12761.7|12760.7|12759.8|12767.3|12766.4|12760.4|12759.5|575
1722925200000|2024-08-06 06:20:00|12760.6|12759.7|12765.6|12764.1|12766.7|12765.8|12759.6|12758.7|611
1722925500000|2024-08-06 06:25:00|12765.3|12763.8|12764.7|12763.2|12768.5|12767|12762.2|12760.7|353
1722925800000|2024-08-06 06:30:00|12764.8|12763.3|12765.1|12764.2|12767.7|12766.8|12761.6|12760.1|347
1722926100000|2024-08-06 06:35:00|12764.8|12763.9|12758.8|12757.9|12764.8|12763.9|12757|12756.1|433
1722926400000|2024-08-06 06:40:00|12758.7|12757.8|12754.7|12753.2|12759.6|12758.5|12752|12750.5|503
1722926700000|2024-08-06 06:45:00|12754.8|12753.3|12754.4|12752.9|12759.1|12758.2|12753.3|12751.8|402
1722927000000|2024-08-06 06:50:00|12754.3|12752.8|12751.4|12749.9|12754.9|12753.4|12749.2|12748.1|364
1722927300000|2024-08-06 06:55:00|12751.3|12749.8|12755.8|12754.9|12755.9|12755|12749.4|12747.9|464
1722927600000|2024-08-06 07:00:00|12755.7|12754.8|12741.4|12739.9|12755.7|12754.8|12739.3|12737.8|909
1722927900000|2024-08-06 07:05:00|12740.8|12739.5|12756.4|12754.9|12758.6|12757.1|12735.9|12734.4|795
1722928200000|2024-08-06 07:10:00|12756|12754.5|12756|12755.1|12756.3|12755.1|12748|12746.9|492
1722928500000|2024-08-06 07:15:00|12755.9|12755|12756.7|12755.8|12760.8|12759.9|12752.8|12751.3|500
1722928800000|2024-08-06 07:20:00|12756.9|12756|12755.2|12754.3|12758|12757.1|12752.5|12751.6|509
1722929100000|2024-08-06 07:25:00|12754.8|12753.9|12754.2|12753.3|12754.8|12753.9|12746.3|12745.4|622
1722929400000|2024-08-06 07:30:00|12754|12753.1|12750.7|12749.8|12756.4|12755.5|12749.6|12748.7|577
1722929700000|2024-08-06 07:35:00|12750.8|12749.9|12739.2|12738.3|12750.8|12749.9|12738.2|12737.3|509
1722930000000|2024-08-06 07:40:00|12738.9|12738|12742.6|12741.7|12743.3|12742.4|12735.5|12734.6|622
1722930300000|2024-08-06 07:45:00|12742.9|12741.4|12738.1|12737.2|12747.4|12745.9|12737.7|12736.8|660
1722930600000|2024-08-06 07:50:00|12738|12737.1|12735.9|12735|12740.1|12739.2|12734.8|12733.9|637
1722930900000|2024-08-06 07:55:00|12736.1|12735.2|12740.6|12739.7|12743.7|12742.8|12735|12734.1|446
1722931200000|2024-08-06 08:00:00|12740.5|12739.6|12733.8|12732.3|12742.4|12741.5|12732.8|12731.9|566
1722931500000|2024-08-06 08:05:00|12733.7|12732.2|12734.7|12733.8|12738|12737.1|12731.3|12729.8|688
1722931800000|2024-08-06 08:10:00|12734.5|12733.6|12738.5|12737|12738.5|12737.3|12732.7|12731.2|655
1722932100000|2024-08-06 08:15:00|12738.2|12736.7|12734.4|12733.5|12741.6|12740.1|12734|12733.1|497
1722932400000|2024-08-06 08:20:00|12734.3|12733.4|12743.3|12741.8|12744.6|12743.3|12734.3|12733.4|591
1722932700000|2024-08-06 08:25:00|12743.2|12741.7|12743.2|12740.9|12744.3|12742.8|12740.3|12739.1|343
1722933000000|2024-08-06 08:30:00|12747.7|12743.6|12744.3|12743.4|12748.4|12746.9|12743.2|12742.2|363
1722933300000|2024-08-06 08:35:00|12744.2|12743.3|12734.8|12733.9|12744.2|12743.3|12734.3|12733.4|487
1722933600000|2024-08-06 08:40:00|12734.5|12733.6|12733.9|12733|12735.1|12734.2|12730.3|12729.3|417
1722933900000|2024-08-06 08:45:00|12734.1|12733.2|12731.7|12730.8|12734.3|12733.4|12731.1|12730|322
1722934200000|2024-08-06 08:50:00|12731.6|12730.7|12739.3|12738.4|12740.1|12739.2|12731.1|12730.2|363
1722934500000|2024-08-06 08:55:00|12739.5|12738.6|12733|12731.5|12741.3|12740.4|12730.9|12729.4|232
1722934800000|2024-08-06 09:00:00|12732.7|12731.8|12720.4|12719.5|12732.7|12731.8|12719.9|12719|419
1722935100000|2024-08-06 09:05:00|12720.3|12719.4|12723.4|12722.5|12725.2|12724.3|12719.9|12719|332
1722935400000|2024-08-06 09:10:00|12723.3|12722.4|12713.1|12712.2|12725.6|12724.5|12711.7|12710.8|442
1722935700000|2024-08-06 09:15:00|12713|12712.1|12716.9|12715.4|12717.3|12715.8|12712.3|12710.8|593
1722936000000|2024-08-06 09:20:00|12716.8|12715.3|12718.3|12717.4|12721.3|12719.8|12716.4|12714.9|394
1722936300000|2024-08-06 09:25:00|12718.2|12717.3|12716.3|12715.4|12720.1|12718.8|12715.6|12714.7|303
1722936600000|2024-08-06 09:30:00|12716.8|12715.9|12710.6|12709.7|12717.2|12716.3|12709.4|12708.5|351
1722936900000|2024-08-06 09:35:00|12710.7|12709.8|12702.3|12701.4|12711.2|12710.3|12701.2|12700.3|343
1722937200000|2024-08-06 09:40:00|12702.8|12701.9|12708.5|12707|12709.3|12707.8|12700.1|12699.2|352
1722937500000|2024-08-06 09:45:00|12708.7|12707.2|12705.6|12704.1|12709.3|12707.8|12701.8|12700.3|435
1722937800000|2024-08-06 09:50:00|12705.1|12703.6|12702.9|12702|12707.8|12706.3|12702.9|12702|426
1722938100000|2024-08-06 09:55:00|12702.8|12701.9|12710.8|12709.9|12713.7|12712.3|12701.7|12700.2|502
1722938400000|2024-08-06 10:00:00|12710.9|12710|12706.9|12706|12710.9|12710|12705.3|12704.4|393
1722938700000|2024-08-06 10:05:00|12707|12706.1|12709.1|12708.2|12710.3|12709.1|12704.1|12703.2|419
1722939000000|2024-08-06 10:10:00|12709.3|12708.4|12710.5|12709.6|12711.7|12710.8|12707.2|12706.3|341
1722939300000|2024-08-06 10:15:00|12710.3|12709.4|12705.1|12704.2|12711|12710.1|12703.8|12702.9|339
1722939600000|2024-08-06 10:20:00|12705|12704.1|12698|12697.1|12705.4|12704.5|12698|12697.1|273
1722939900000|2024-08-06 10:25:00|12698.1|12697.2|12703.9|12702.4|12704.6|12703.1|12695.9|12695|315
1722940200000|2024-08-06 10:30:00|12703.8|12702.3|12698.5|12697|12707.6|12706.1|12696.1|12694.8|417
1722940500000|2024-08-06 10:35:00|12698.6|12697.1|12700.6|12699.1|12705.4|12704.1|12697|12695.5|430
1722940800000|2024-08-06 10:40:00|12699.6|12698.1|12697.3|12696.4|12704.3|12702.8|12695.3|12694.1|401
1722941100000|2024-08-06 10:45:00|12697.2|12696.3|12694.2|12693.3|12697.2|12696.3|12687|12686.1|393
1722941400000|2024-08-06 10:50:00|12694.5|12693.6|12684.3|12682.8|12694.7|12693.8|12681|12679.5|460
1722941700000|2024-08-06 10:55:00|12684.4|12682.9|12688.4|12687.5|12692.2|12690.9|12683.1|12681.6|286
1722942000000|2024-08-06 11:00:00|12688.7|12687.2|12697.4|12695.9|12698.2|12696.7|12687.3|12685.8|446
1722942300000|2024-08-06 11:05:00|12697.7|12696.2|12700.9|12699.4|12702.4|12700.9|12697.3|12695.8|378
1722942600000|2024-08-06 11:10:00|12701.4|12699.9|12694.2|12692.7|12701.6|12700.1|12692.3|12690.8|303
1722942900000|2024-08-06 11:15:00|12693.9|12692.4|12692.2|12690.7|12694.5|12693|12690.8|12689.9|241
1722943200000|2024-08-06 11:20:00|12691.9|12690.4|12699.7|12698.2|12700.8|12699.3|12691.9|12690.4|269
1722943500000|2024-08-06 11:25:00|12699.6|12698.1|12702.3|12701.4|12702.4|12701.5|12697.6|12696.1|158
1722943800000|2024-08-06 11:30:00|12702.2|12701.3|12698.3|12697.4|12705|12703.5|12695.7|12694.8|232
1722944100000|2024-08-06 11:35:00|12698.1|12697.2|12697.8|12696.9|12701.7|12700.8|12697.4|12696.5|237
1722944400000|2024-08-06 11:40:00|12697.9|12697|12694.3|12693.4|12698.2|12697.3|12690.8|12689.9|277
1722944700000|2024-08-06 11:45:00|12694.2|12693.3|12695.5|12694|12695.9|12695|12691.4|12689.9|300
1722945000000|2024-08-06 11:50:00|12695.7|12694.2|12689|12688.1|12698.2|12697.3|12688.8|12687.9|225
1722945300000|2024-08-06 11:55:00|12689.1|12688.2|12693.3|12692.4|12695.1|12694.2|12689.1|12688.2|214
1722945600000|2024-08-06 12:00:00|12693.6|12692.7|12690.9|12690|12698.9|12698|12690.7|12689.8|413
1722945900000|2024-08-06 12:05:00|12690.7|12689.8|12692.7|12691.8|12695.3|12693.8|12690.3|12689.4|427
1722946200000|2024-08-06 12:10:00|12692.5|12691.6|12688.8|12687.9|12692.9|12691.8|12686.8|12685.8|396
1722946500000|2024-08-06 12:15:00|12688.7|12687.8|12676.4|12675.5|12689.2|12688.3|12675.4|12674.5|417
1722946800000|2024-08-06 12:20:00|12676.2|12675.3|12682.9|12682|12686.6|12685.1|12676.1|12675.2|668
1722947100000|2024-08-06 12:25:00|12683.3|12681.8|12681.1|12679.6|12683.7|12682.2|12678.9|12678|263
1722947400000|2024-08-06 12:30:00|12680.7|12679.2|12675.1|12674.2|12682.1|12680.6|12673.6|12672.1|524
1722947700000|2024-08-06 12:35:00|12675.2|12674.3|12679.3|12677.8|12682.4|12681.4|12674.8|12673.9|578
1722948000000|2024-08-06 12:40:00|12679.2|12677.7|12682|12680.5|12685.6|12684.1|12677|12675.8|463
1722948300000|2024-08-06 12:45:00|12681.9|12680.4|12682.2|12680.7|12684|12682.8|12678.3|12676.9|456
1722948600000|2024-08-06 12:50:00|12682.1|12680.6|12683.7|12682.2|12684.3|12682.9|12680.3|12679.4|419
1722948900000|2024-08-06 12:55:00|12683.6|12682.1|12679.9|12679|12683.7|12682.6|12678.3|12677.4|431
1722949200000|2024-08-06 13:00:00|12679.8|12678.9|12686.1|12685.2|12690.2|12689.3|12679.3|12678.4|537
1722949500000|2024-08-06 13:05:00|12686.2|12685.3|12691.8|12690.9|12692.9|12691.4|12683.9|12683|505
1722949800000|2024-08-06 13:10:00|12691.9|12691|12690.8|12689.9|12694.2|12693|12687.4|12685.9|524
1722950100000|2024-08-06 13:15:00|12690.9|12690|12689.1|12688.2|12692.6|12691.2|12685.9|12685|481
1722950400000|2024-08-06 13:20:00|12689|12688.1|12688.4|12687.5|12693.8|12692.3|12687.1|12685.8|496
1722950700000|2024-08-06 13:25:00|12688.3|12687.4|12690.3|12689.4|12693.9|12692.4|12687.9|12687|451
1722951000000|2024-08-06 13:30:00|12690.1|12689.2|12687.9|12687|12695.2|12693.7|12684.7|12683.2|799
1722951300000|2024-08-06 13:35:00|12687.4|12686.5|12689.4|12687.9|12690.1|12688.6|12683.9|12683|684
1722951600000|2024-08-06 13:40:00|12689.3|12687.8|12694.2|12692.7|12694.3|12692.8|12686.6|12685.7|622
1722951900000|2024-08-06 13:45:00|12694.4|12692.9|12695.1|12694.2|12697.5|12696.6|12689.8|12688.9|554
1722952200000|2024-08-06 13:50:00|12695|12694.1|12697.7|12696.8|12698.1|12697.2|12692.6|12691.7|481
1722952500000|2024-08-06 13:55:00|12697.4|12696.5|12698.9|12697.4|12699.4|12697.9|12694.9|12693.6|485
1722952800000|2024-08-06 14:00:00|12698.8|12697.3|12706.2|12705.3|12708.3|12707.4|12696.1|12695.2|518
1722953100000|2024-08-06 14:05:00|12706.1|12705.2|12713.9|12713|12715.6|12714.4|12704.5|12703.6|545
1722953400000|2024-08-06 14:10:00|12713.8|12712.9|12716.7|12715.8|12721.8|12720.8|12712.7|12711.8|463
1722953700000|2024-08-06 14:15:00|12716.6|12715.7|12721.9|12720.4|12722.1|12720.9|12714.5|12713.5|496
1722954000000|2024-08-06 14:20:00|12722|12720.5|12722.6|12721.7|12726.9|12726|12719.5|12718.6|453
1722954300000|2024-08-06 14:25:00|12722.7|12721.8|12718.2|12716.7|12722.9|12722|12717.5|12716.2|494
1722954600000|2024-08-06 14:30:00|12718.4|12716.9|12718.5|12717.6|12720.4|12719.5|12716.1|12714.6|558
1722954900000|2024-08-06 14:35:00|12718.6|12717.7|12722.6|12721.7|12723.2|12722.3|12717.4|12716.5|444
1722955200000|2024-08-06 14:40:00|12722.7|12721.8|12721.5|12720.6|12726|12725.1|12720.8|12719.4|474
1722955500000|2024-08-06 14:45:00|12722.2|12721.3|12715.1|12713.6|12722.9|12721.4|12714.7|12713.5|569
1722955800000|2024-08-06 14:50:00|12715|12713.5|12706.3|12704.8|12715|12713.5|12704.8|12703.3|635
1722956100000|2024-08-06 14:55:00|12706.4|12704.9|12706.6|12705.7|12712.6|12711.4|12706.3|12704.9|418
1722956400000|2024-08-06 15:00:00|12706.7|12705.8|12709.1|12708.2|12715.3|12713.8|12706.7|12705.8|383
1722956700000|2024-08-06 15:05:00|12708.9|12708|12714.5|12713|12714.6|12713.5|12708.8|12707.9|367
1722957000000|2024-08-06 15:10:00|12714.6|12713.1|12712|12710.5|12715.9|12714.8|12707.9|12706.4|381
1722957300000|2024-08-06 15:15:00|12712.2|12710.7|12710.5|12709.6|12716|12714.6|12705.7|12704.7|405
1722957600000|2024-08-06 15:20:00|12711.5|12710.6|12707.5|12706.6|12713.9|12712.4|12705.8|12704.5|417
1722957900000|2024-08-06 15:25:00|12707.6|12706.7|12699.5|12698.6|12708.7|12707.8|12699.3|12698.4|321
1722958200000|2024-08-06 15:30:00|12699.6|12698.7|12697.6|12696.1|12702|12700.8|12696.7|12695.2|477
1722958500000|2024-08-06 15:35:00|12697.7|12696.2|12690.1|12688.6|12698.1|12696.6|12688.9|12687.4|618
1722958800000|2024-08-06 15:40:00|12690|12688.5|12687.4|12686.5|12698.5|12697|12684.9|12683.8|612
1722959100000|2024-08-06 15:45:00|12687.3|12686.4|12690.7|12689.2|12692.7|12691.2|12685.8|12684.3|612
1722959400000|2024-08-06 15:50:00|12690.9|12689.4|12690.3|12689.4|12693.7|12692.2|12687.6|12686.7|415
1722959700000|2024-08-06 15:55:00|12690.4|12689.5|12694.7|12693.8|12695.3|12694.4|12690.4|12689.3|367
1722960000000|2024-08-06 16:00:00|12695|12694.1|12693.9|12693|12699|12698.1|12692.7|12691.8|447
1722960300000|2024-08-06 16:05:00|12693.8|12692.9|12689.6|12688.1|12696|12695.1|12689.6|12688.1|393
1722960600000|2024-08-06 16:10:00|12689.4|12687.9|12694.2|12692.7|12694.2|12692.8|12688.8|12687.3|293
1722960900000|2024-08-06 16:15:00|12694.9|12693.4|12703.6|12702.1|12703.8|12702.3|12694.1|12692.6|378
1722961200000|2024-08-06 16:20:00|12703.5|12702|12709.4|12707.9|12710.4|12708.9|12702.7|12701.8|354
1722961500000|2024-08-06 16:25:00|12709.1|12707.6|12707.5|12706.6|12709.3|12707.8|12703.5|12702.6|232
1722961800000|2024-08-06 16:30:00|12707.2|12706.3|12711.8|12710.9|12713.3|12711.9|12706.6|12705.7|193
1722962100000|2024-08-06 16:35:00|12712|12711.1|12707.1|12706.2|12712.1|12711.2|12703.9|12703|209
1722962400000|2024-08-06 16:40:00|12707.3|12706.4|12701.8|12700.9|12708.6|12707.7|12701.7|12700.6|255
1722962700000|2024-08-06 16:45:00|12701.7|12700.8|12704.1|12703.2|12705.2|12704.2|12700.5|12699.6|217
1722963000000|2024-08-06 16:50:00|12704.2|12703.3|12707.3|12706.4|12707.9|12707|12704|12703.1|287
1722963300000|2024-08-06 16:55:00|12707.1|12706.2|12705.4|12704.5|12708.1|12707.2|12705.1|12704.2|269
1722963600000|2024-08-06 17:00:00|12705.2|12704.3|12702|12701.1|12706.7|12705.8|12702|12701.1|283
1722963900000|2024-08-06 17:05:00|12701.7|12700.8|12697.3|12696.4|12702.7|12701.8|12696.6|12695.7|280
1722964200000|2024-08-06 17:10:00|12697.4|12696.5|12697.9|12697|12698.1|12697.2|12695|12694.1|339
1722964500000|2024-08-06 17:15:00|12697.8|12696.9|12703.1|12702.2|12703.8|12702.9|12695.9|12694.4|332
1722964800000|2024-08-06 17:20:00|12703.2|12702.3|12698.2|12697.3|12704|12702.5|12697.4|12696.5|277
1722965100000|2024-08-06 17:25:00|12698.1|12697.2|12696.8|12695.9|12700.2|12699.3|12695.7|12694.8|180
1722965400000|2024-08-06 17:30:00|12696.6|12695.7|12693.6|12692.7|12697.6|12696.7|12692.6|12691.7|253
1722965700000|2024-08-06 17:35:00|12693.3|12692.4|12695|12694.1|12697.8|12696.7|12692.6|12691.5|210
1722966000000|2024-08-06 17:40:00|12694.6|12693.7|12690|12688.5|12695.1|12694.2|12689.4|12687.9|271
1722966300000|2024-08-06 17:45:00|12689.9|12688.4|12690.6|12689.7|12691.7|12690.8|12686.6|12685.7|281
1722966600000|2024-08-06 17:50:00|12690.7|12689.8|12693.1|12691.6|12694.8|12693.6|12689.7|12688.8|180
1722966900000|2024-08-06 17:55:00|12693|12691.5|12694|12693.1|12695.8|12694.3|12692.3|12691|180
1722967200000|2024-08-06 18:00:00|12694.2|12693.3|12694.7|12693.8|12697.3|12696.4|12693.2|12692.3|173
1722967500000|2024-08-06 18:05:00|12694.8|12693.9|12694.3|12692.8|12695.7|12694.8|12692.8|12691.7|256
1722967800000|2024-08-06 18:10:00|12694.2|12692.7|12695.8|12694.9|12699.7|12698.8|12694.2|12692.7|251
1722968100000|2024-08-06 18:15:00|12695.7|12694.8|12699.2|12698.3|12700|12699.1|12695.5|12694.6|149
1722968400000|2024-08-06 18:20:00|12699.5|12698.6|12701.3|12700.4|12702.3|12701.4|12699|12698.1|161
1722968700000|2024-08-06 18:25:00|12701.6|12700.7|12700.6|12699.7|12702.9|12702|12699.6|12698.7|201
1722969000000|2024-08-06 18:30:00|12700.7|12699.2|12706.6|12705.1|12706.9|12705.5|12699.8|12698.3|146
1722969300000|2024-08-06 18:35:00|12706.5|12705|12707.8|12706.9|12708.1|12707.2|12706|12704.6|125
1722969600000|2024-08-06 18:40:00|12707.9|12707|12708.9|12708|12709|12708.1|12706.7|12705.8|152
1722969900000|2024-08-06 18:45:00|12709|12708.1|12707.2|12706.3|12710.3|12708.9|12706.8|12705.9|110
1722970200000|2024-08-06 18:50:00|12707|12706.1|12707.4|12705.9|12708.3|12707|12705.9|12705|130
1722970500000|2024-08-06 18:55:00|12707.9|12706.4|12697.8|12696.3|12708.1|12706.6|12697.8|12696.3|239
1722970800000|2024-08-06 19:00:00|12698.2|12696.7|12689.1|12688.2|12698.4|12697.5|12687.9|12687|393
1722971100000|2024-08-06 19:05:00|12689.4|12688.5|12689.8|12688.9|12691.1|12690.1|12685.5|12684|352
1722971400000|2024-08-06 19:10:00|12689.6|12688.7|12693.3|12691.8|12695|12693.5|12689.4|12688.5|338
1722971700000|2024-08-06 19:15:00|12693.4|12691.9|12691.1|12690.2|12694.4|12692.9|12689.1|12687.6|344
1722972000000|2024-08-06 19:20:00|12690.9|12690|12697.1|12696.2|12698.1|12696.7|12690.9|12689.9|331
1722972300000|2024-08-06 19:25:00|12697.2|12696.3|12695.9|12695|12699.2|12697.7|12695.2|12693.7|310
1722972600000|2024-08-06 19:30:00|12695.8|12694.9|12695.7|12694.8|12697|12696|12693.9|12692.9|340
1722972900000|2024-08-06 19:35:00|12695.1|12694.2|12694.8|12693.9|12697.8|12696.9|12694.1|12692.8|234
1722973200000|2024-08-06 19:40:00|12695|12694.1|12693.1|12692.2|12696.4|12694.9|12692.9|12692|262
1722973500000|2024-08-06 19:45:00|12693.2|12692.3|12692.3|12690.8|12695.4|12694.5|12691.1|12690.2|171
1722973800000|2024-08-06 19:50:00|12691.8|12690.9|12688.1|12687.2|12693.3|12691.9|12687.5|12686|389
1722974100000|2024-08-06 19:55:00|12688.8|12687.9|12692.1|12691.2|12694.2|12693.3|12687|12686.1|338
1722974400000|2024-08-06 20:00:00|12692.3|12691.4|12691.4|12690.5|12693.7|12692.8|12691|12689.5|164
1722974700000|2024-08-06 20:05:00|12691.5|12690.6|12689.3|12687.8|12692.3|12691.2|12687.8|12686.9|73
1722975000000|2024-08-06 20:10:00|12689.2|12687.7|12688|12687.1|12689.4|12687.9|12687.3|12685.8|75
1722975300000|2024-08-06 20:15:00|12688.1|12687.2|12691.6|12690.7|12691.6|12690.7|12687.8|12686.9|46
1722975600000|2024-08-06 20:20:00|12691.8|12690.9|12691.3|12689.8|12692.1|12690.9|12690.5|12689|59
1722975900000|2024-08-06 20:25:00|12691.4|12689.9|12691.2|12689.7|12691.5|12690|12690.5|12689|32
1722976200000|2024-08-06 20:30:00|12691.3|12689.8|12692.2|12690.7|12692.4|12690.9|12691.1|12689.6|34
1722976500000|2024-08-06 20:35:00|12691.9|12691|12691|12689.5|12692.2|12691|12690.8|12689.3|29
1722976800000|2024-08-06 20:40:00|12691.1|12689.6|12691.3|12689.8|12691.3|12689.8|12690.1|12688.6|79
1722977100000|2024-08-06 20:45:00|12691.4|12689.9|12690.3|12688.8|12691.4|12689.9|12689.8|12688.3|58
1722977400000|2024-08-06 20:50:00|12690.4|12688.9|12691.5|12690|12692.1|12690.6|12690.3|12688.8|88
1722977700000|2024-08-06 20:55:00|12691.9|12689.5|12695.5|12687.9|12696.2|12691.7|12691.9|12687.9|220
1722978000000|2024-08-06 21:00:00|12697.1|12686.3|12701.1|12689.2|12701.1|12689.2|12697.1|12686.3|6
1722978300000|2024-08-06 21:05:00|12700.7|12688.8|12698.4|12686.5|12700.7|12688.8|12697.4|12685.5|29
1722978600000|2024-08-06 21:10:00|12700.7|12688.8|12698|12686.1|12700.7|12688.8|12697.8|12685.9|24
1722978900000|2024-08-06 21:15:00|12697.8|12685.9|12697.9|12689.7|12698.5|12689.7|12693.4|12682.5|82
1722979200000|2024-08-06 21:20:00|12697.8|12689.9|12696.6|12684.7|12698.2|12690.1|12692.6|12682.7|69
1722979500000|2024-08-06 21:25:00|12696.5|12684.6|12702|12690.1|12709.8|12697.9|12696.4|12684.5|94
1722979800000|2024-08-06 21:30:00|12702.1|12690.2|12700.7|12689|12702.6|12690.7|12700.5|12688.8|47
1722980100000|2024-08-06 21:35:00|12700.6|12689.1|12702.5|12690.6|12707.8|12695.9|12700.3|12688.4|90
1722980400000|2024-08-06 21:40:00|12702.4|12690.5|12700.3|12688.4|12703.4|12691.5|12700.2|12688.3|92
1722980700000|2024-08-06 21:45:00|12700.2|12688.3|12698.3|12686.4|12701.6|12689.7|12693.5|12684.9|148
1722981000000|2024-08-06 21:50:00|12698.4|12686.5|12696.6|12687.7|12699.8|12687.9|12696.5|12685.9|89
1722981300000|2024-08-06 21:55:00|12696.9|12687.9|12697.8|12685.9|12702.6|12692.5|12693.6|12685.8|181
1722981600000|2024-08-06 22:00:00|12698.5|12686.6|12692.6|12688.3|12700.6|12690.6|12692.1|12685.6|209
1722981900000|2024-08-06 22:05:00|12692.1|12688.8|12692.8|12689.9|12693.9|12691.2|12691.5|12688.8|73
1722982200000|2024-08-06 22:10:00|12692.7|12690|12692.3|12689.8|12694.3|12691.5|12692|12689.6|132
1722982500000|2024-08-06 22:15:00|12692.5|12689.9|12694.6|12693.1|12694.6|12693.1|12691.7|12689.8|134
1722982800000|2024-08-06 22:20:00|12695.1|12693.6|12695.5|12694|12696.7|12695.2|12695|12693.5|93
1722983100000|2024-08-06 22:25:00|12695.4|12693.9|12696.6|12695.1|12696.7|12695.2|12695.3|12693.8|59
1722983400000|2024-08-06 22:30:00|12696.5|12695|12694.5|12693|12696.6|12695.1|12694.1|12692.5|75
1722983700000|2024-08-06 22:35:00|12694.4|12692.9|12694.5|12693|12695.4|12693.9|12693.9|12692.4|62
1722984000000|2024-08-06 22:40:00|12694.6|12693.1|12694.3|12692.8|12695.5|12694|12694.3|12692.8|66
1722984300000|2024-08-06 22:45:00|12694.4|12692.9|12694.9|12692.5|12699.4|12697.8|12694.4|12692.4|305
1722984600000|2024-08-06 22:50:00|12694.8|12692.3|12696.6|12694.2|12696.6|12694.2|12694|12691.9|154
1722984900000|2024-08-06 22:55:00|12696.5|12694|12693.5|12691.1|12696.5|12694.1|12693.1|12691.1|155
1722985200000|2024-08-06 23:00:00|12693.1|12691.6|12692.7|12691.2|12693.4|12691.7|12690.9|12689.4|107
1722985500000|2024-08-06 23:05:00|12692.4|12690.9|12692.6|12691.1|12693.5|12692|12691.7|12690.2|93
1722985800000|2024-08-06 23:10:00|12692.5|12691|12691.3|12689.8|12692.7|12691.2|12690.6|12689.1|71
1722986100000|2024-08-06 23:15:00|12691.5|12690|12691.3|12689.8|12692.8|12691.3|12690.6|12689.1|100
1722986400000|2024-08-06 23:20:00|12691.2|12689.7|12691.4|12689.9|12692.7|12691.2|12690.4|12688.9|116
1722986700000|2024-08-06 23:25:00|12691.3|12689.8|12690.5|12689|12691.6|12690.1|12689.3|12687.8|57
1722987000000|2024-08-06 23:30:00|12689.8|12688.9|12687.6|12686.1|12690.3|12689.1|12687.4|12685.9|91
1722987300000|2024-08-06 23:35:00|12687.5|12686|12687.9|12687|12688.2|12687.2|12687|12685.5|97
1722987600000|2024-08-06 23:40:00|12687.7|12686.8|12687.3|12685.8|12688.3|12687.4|12687|12685.7|88
1722987900000|2024-08-06 23:45:00|12687.2|12685.7|12686.4|12684.9|12687.6|12686.1|12686.4|12684.9|52
1722988200000|2024-08-06 23:50:00|12686.2|12684.7|12685|12684.1|12686.3|12684.8|12684.4|12682.9|55
1722988500000|2024-08-06 23:55:00|12684.4|12683.5|12684.8|12683.9|12684.8|12683.9|12681.4|12680.5|69
1722988800000|2024-08-07 00:00:00|12684.7|12683.8|12687.9|12687|12688.5|12687.6|12682.1|12681.2|278
1722989100000|2024-08-07 00:05:00|12687.6|12686.7|12690.1|12689.2|12691.9|12691|12687.5|12686.6|286
1722989400000|2024-08-07 00:10:00|12690.2|12689.3|12687.1|12685.6|12691|12690.1|12687.1|12685.6|194
1722989700000|2024-08-07 00:15:00|12687.2|12685.7|12689.8|12688.9|12691.3|12690|12685.5|12684|133
1722990000000|2024-08-07 00:20:00|12689.9|12689|12690.2|12688.7|12692.9|12692|12688.1|12687.2|146
1722990300000|2024-08-07 00:25:00|12689.9|12688.4|12691.5|12690|12692.5|12691.4|12689.3|12687.8|170
1722990600000|2024-08-07 00:30:00|12691.6|12690.1|12692.9|12692|12694.5|12693|12691.4|12689.9|155
1722990900000|2024-08-07 00:35:00|12693.3|12691.8|12693.8|12692.9|12694.4|12693.4|12691|12689.8|180
1722991200000|2024-08-07 00:40:00|12693.6|12692.7|12697.4|12695.9|12698.7|12697.2|12692.7|12691.8|148
1722991500000|2024-08-07 00:45:00|12697.5|12696|12699.8|12698.3|12700.5|12699|12697.5|12696|160
1722991800000|2024-08-07 00:50:00|12699.9|12698.4|12703.2|12701.7|12703.8|12702.3|12699.4|12697.9|164
1722992100000|2024-08-07 00:55:00|12703|12701.5|12703.5|12702|12704.3|12702.8|12701.1|12699.6|166
1722992400000|2024-08-07 01:00:00|12703.4|12701.9|12702.9|12702|12704.1|12702.7|12700.6|12699.4|229
1722992700000|2024-08-07 01:05:00|12703|12702.1|12700.5|12699|12704.7|12703.2|12700.2|12698.9|179
1722993000000|2024-08-07 01:10:00|12700.7|12699.2|12701.4|12699.9|12701.4|12699.9|12698.7|12697.2|110
1722993300000|2024-08-07 01:15:00|12701.6|12700.1|12699.3|12697.8|12701.6|12700.1|12698.9|12697.4|135
1722993600000|2024-08-07 01:20:00|12699.2|12697.7|12700.4|12698.9|12701|12699.5|12698.8|12697.3|148
1722993900000|2024-08-07 01:25:00|12700.6|12699.1|12702.5|12701|12702.5|12701|12699.7|12698.2|134
1722994200000|2024-08-07 01:30:00|12702.4|12700.9|12699.1|12697.6|12703.1|12701.6|12695.5|12694|285
1722994500000|2024-08-07 01:35:00|12699.3|12697.8|12698.2|12696.7|12700.1|12698.6|12696.6|12695.1|423
1722994800000|2024-08-07 01:40:00|12698.1|12696.6|12699.4|12697.9|12702.5|12701|12695.3|12693.8|676
1722995100000|2024-08-07 01:45:00|12699.5|12698|12697.3|12695.8|12701.5|12700|12695.5|12694|757
1722995400000|2024-08-07 01:50:00|12697.2|12695.7|12696.5|12695|12699.5|12698|12694.2|12692.7|463
1722995700000|2024-08-07 01:55:00|12696.6|12695.1|12702.1|12700.6|12704.1|12702.6|12696.4|12694.9|464
1722996000000|2024-08-07 02:00:00|12702|12700.5|12703.5|12702|12704.6|12703.1|12700.1|12698.6|549
1722996300000|2024-08-07 02:05:00|12703.6|12702.1|12707.9|12706.4|12708.6|12707.1|12703.4|12701.9|602
1722996600000|2024-08-07 02:10:00|12707.6|12706.1|12705.4|12703.9|12710.2|12708.7|12704.3|12702.8|366
1722996900000|2024-08-07 02:15:00|12705.5|12704|12702.3|12700.8|12709.1|12707.6|12702.1|12700.6|369
1722997200000|2024-08-07 02:20:00|12702|12700.5|12708|12706.5|12708.8|12707.3|12701.8|12700.3|238
1722997500000|2024-08-07 02:25:00|12708.1|12706.6|12709.5|12708|12710.3|12709|12707.7|12706.6|201
1722997800000|2024-08-07 02:30:00|12709.3|12707.8|12706.6|12705.1|12713.2|12711.7|12706.6|12705.1|244
1722998100000|2024-08-07 02:35:00|12706.5|12705|12706.4|12704.9|12710.2|12708.7|12706.2|12704.7|228
1722998400000|2024-08-07 02:40:00|12706.5|12705|12704.4|12702.9|12707.7|12706.2|12703.7|12702.2|167
1722998700000|2024-08-07 02:45:00|12704.3|12702.8|12705.1|12703.6|12707.4|12705.9|12703.1|12701.6|156
1722999000000|2024-08-07 02:50:00|12705.3|12703.8|12705.2|12703.7|12706.2|12704.7|12703.4|12701.9|182
1722999300000|2024-08-07 02:55:00|12705.1|12703.6|12708.4|12706.9|12708.5|12707|12704.5|12703|170
1722999600000|2024-08-07 03:00:00|12708.5|12707|12708.2|12706.7|12710.1|12708.6|12707.5|12706|175
1722999900000|2024-08-07 03:05:00|12708.3|12706.8|12707.9|12706.4|12709.5|12708|12707.6|12706.1|121
1723000200000|2024-08-07 03:10:00|12708|12706.5|12707.4|12705.9|12708.4|12706.9|12706.9|12705.4|155
1723000500000|2024-08-07 03:15:00|12707.3|12705.8|12707.8|12706.3|12708.5|12707|12706.9|12705.4|145
1723000800000|2024-08-07 03:20:00|12707.5|12706|12709.1|12707.6|12709.5|12708|12706.2|12704.7|130
1723001100000|2024-08-07 03:25:00|12709|12707.5|12709.7|12708.2|12710.1|12708.6|12707.7|12706.2|114
1723001400000|2024-08-07 03:30:00|12709.6|12708.1|12709.6|12708.1|12711.3|12709.8|12708.5|12707|111
1723001700000|2024-08-07 03:35:00|12709.5|12708|12710.3|12708.8|12711.4|12709.9|12709.3|12707.8|171
1723002000000|2024-08-07 03:40:00|12710.4|12708.9|12712.3|12710.8|12712.5|12711|12708.9|12707.4|192
1723002300000|2024-08-07 03:45:00|12712.2|12710.7|12711.7|12710.2|12712.9|12711.4|12710.3|12708.8|136
1723002600000|2024-08-07 03:50:00|12711.6|12710.1|12714|12712.5|12714.4|12712.9|12711.2|12709.7|150
1723002900000|2024-08-07 03:55:00|12714.2|12712.7|12715|12713.5|12715.3|12713.8|12714|12712.5|105
1723003200000|2024-08-07 04:00:00|12715.1|12713.6|12716.4|12715.5|12716.8|12715.9|12713.9|12712.6|134
1723003500000|2024-08-07 04:05:00|12716.5|12715.6|12717.2|12716.3|12718.2|12717|12715.6|12714.7|127
1723003800000|2024-08-07 04:10:00|12717.3|12716.4|12716.9|12716|12718.1|12717.2|12716.6|12715.7|103
1723004100000|2024-08-07 04:15:00|12717|12716.1|12715|12714.1|12717.3|12716.3|12714.3|12713.4|126
1723004400000|2024-08-07 04:20:00|12714.9|12714|12716.4|12715.5|12716.5|12715.6|12713.4|12712.5|146
1723004700000|2024-08-07 04:25:00|12716.5|12715.6|12716.9|12716|12718|12716.5|12715.9|12714.6|153
1723005000000|2024-08-07 04:30:00|12717.3|12715.8|12717.4|12715.9|12718.3|12716.8|12716.5|12715|164
1723005300000|2024-08-07 04:35:00|12717.3|12715.8|12715.5|12714|12718.9|12717.4|12715.5|12714|139
1723005600000|2024-08-07 04:40:00|12715.4|12713.9|12710.3|12708.8|12715.5|12714|12710.2|12708.7|169
1723005900000|2024-08-07 04:45:00|12709.8|12708.3|12709.2|12707.7|12711|12709.5|12709.1|12707.6|144
1723006200000|2024-08-07 04:50:00|12709|12707.5|12709.2|12707.7|12710.8|12709.3|12708.5|12707|116
1723006500000|2024-08-07 04:55:00|12709.3|12707.8|12704.7|12703.8|12710.7|12709.2|12704.7|12703.8|125
1723006800000|2024-08-07 05:00:00|12704.8|12703.9|12706.9|12705.4|12707.1|12705.6|12704.5|12703.5|157
1723007100000|2024-08-07 05:05:00|12707|12705.5|12705.3|12703.8|12707.8|12706.3|12705.3|12703.8|153
1723007400000|2024-08-07 05:10:00|12705.4|12703.9|12706|12704.5|12706.3|12704.8|12705|12703.5|137
1723007700000|2024-08-07 05:15:00|12706.1|12704.6|12705.3|12703.8|12707.3|12705.8|12705.3|12703.8|77
1723008000000|2024-08-07 05:20:00|12705.4|12703.9|12705.3|12703.8|12707.1|12705.6|12704.7|12703.2|143
1723008300000|2024-08-07 05:25:00|12704.8|12703.3|12706.4|12704.9|12707.4|12706.2|12704.8|12703.3|166
1723008600000|2024-08-07 05:30:00|12706.5|12705|12705.5|12704|12706.6|12705.1|12704.8|12703.3|111
1723008900000|2024-08-07 05:35:00|12706.1|12704.6|12705.7|12704.8|12706.5|12705.4|12704.8|12703.3|169
1723009200000|2024-08-07 05:40:00|12705.6|12704.7|12705.4|12703.9|12706.7|12705.8|12704.4|12703.5|202
1723009500000|2024-08-07 05:45:00|12705.3|12703.8|12705.6|12704.7|12707|12706.1|12704.4|12703.2|188
1723009800000|2024-08-07 05:50:00|12705.5|12704.6|12702.2|12700.7|12706.5|12705|12701.4|12700.2|201
1723010100000|2024-08-07 05:55:00|12702.1|12700.6|12704.4|12702.9|12704.8|12703.3|12701.6|12700.1|185
1723010400000|2024-08-07 06:00:00|12703.7|12702.2|12702.6|12701.7|12703.7|12702.5|12698.5|12697.4|356
1723010700000|2024-08-07 06:05:00|12702.4|12701.5|12706|12704.5|12706.6|12705.2|12701.9|12701|335
1723011000000|2024-08-07 06:10:00|12705.9|12704.4|12704.4|12703.5|12707.2|12705.7|12703|12701.7|439
1723011300000|2024-08-07 06:15:00|12704.3|12703.4|12705.1|12704.2|12707.4|12706.4|12702|12701.1|384
1723011600000|2024-08-07 06:20:00|12705|12704.1|12702.2|12701.3|12705.3|12704.1|12700.5|12699.4|305
1723011900000|2024-08-07 06:25:00|12701.9|12701|12706.3|12704.8|12706.3|12705.3|12701.4|12700.5|278
1723012200000|2024-08-07 06:30:00|12706.4|12704.9|12703.5|12702.6|12706.7|12705.2|12702.2|12701.3|237
1723012500000|2024-08-07 06:35:00|12703.4|12702.5|12702.2|12701.3|12703.4|12702.5|12699.9|12699|284
1723012800000|2024-08-07 06:40:00|12702.4|12700.9|12711.3|12709.8|12713|12711.5|12702.1|12700.6|345
1723013100000|2024-08-07 06:45:00|12711.4|12709.9|12708.7|12707.2|12711.4|12709.9|12704|12702.5|304
1723013400000|2024-08-07 06:50:00|12708.8|12707.3|12712.7|12711.2|12714.7|12713.2|12708.8|12707.3|257
1723013700000|2024-08-07 06:55:00|12712.6|12711.1|12714.1|12713.2|12717.1|12715.7|12712.6|12711.1|312
1723014000000|2024-08-07 07:00:00|12713.8|12712.9|12705.6|12704.7|12713.8|12712.9|12704.6|12703.6|516
1723014300000|2024-08-07 07:05:00|12705.7|12704.8|12706.6|12705.1|12714.2|12713.3|12703.9|12702.9|426
1723014600000|2024-08-07 07:10:00|12706.5|12705|12701.1|12700.2|12712.4|12710.9|12700.9|12700|513
1723014900000|2024-08-07 07:15:00|12700.9|12700|12698.1|12697.2|12704.5|12703.6|12697.5|12696.6|463
1723015200000|2024-08-07 07:20:00|12697.9|12697|12690.8|12689.9|12698.3|12697.4|12689|12688|607
1723015500000|2024-08-07 07:25:00|12690.2|12689.3|12690.3|12689.4|12695.5|12694.4|12688.8|12687.9|537
1723015800000|2024-08-07 07:30:00|12690.2|12689.3|12693.6|12692.7|12694.4|12693|12688.2|12686.7|550
1723016100000|2024-08-07 07:35:00|12693.8|12692.9|12695|12694.1|12696.2|12695.2|12691|12690.1|448
1723016400000|2024-08-07 07:40:00|12695.1|12694.2|12700|12698.5|12700.8|12699.3|12695.1|12694|641
1723016700000|2024-08-07 07:45:00|12699.9|12698.4|12698.7|12697.8|12702|12700.5|12697|12696.1|429
1723017000000|2024-08-07 07:50:00|12698.6|12697.7|12695.3|12694.4|12700.9|12699.4|12693.4|12692.5|420
1723017300000|2024-08-07 07:55:00|12695.2|12694.3|12699.1|12698.2|12699.4|12698.2|12691.7|12690.8|441
1723017600000|2024-08-07 08:00:00|12699|12698.1|12699.6|12698.1|12700.3|12699.4|12694.5|12693|595
1723017900000|2024-08-07 08:05:00|12699.2|12698.3|12706|12705.1|12706|12705.1|12699.2|12698.3|514
1723018200000|2024-08-07 08:10:00|12706.1|12705.2|12711.2|12710.3|12711.4|12710.3|12705.1|12703.6|411
1723018500000|2024-08-07 08:15:00|12711.1|12710.2|12712.2|12711.3|12714.8|12713.8|12709.8|12708.8|354
1723018800000|2024-08-07 08:20:00|12712.1|12711.2|12709.9|12709|12715.1|12714.2|12708.1|12706.6|241
1723019100000|2024-08-07 08:25:00|12710|12709.1|12713.7|12712.8|12714.7|12713.2|12709.4|12708.5|252
1723019400000|2024-08-07 08:30:00|12713.2|12712.3|12705.9|12705|12713.2|12712.3|12705.9|12705|266
1723019700000|2024-08-07 08:35:00|12706|12705.1|12703.2|12702.3|12706.4|12705.2|12703.1|12702.2|215
1723020000000|2024-08-07 08:40:00|12703.8|12702.9|12705.6|12704.1|12705.7|12704.2|12699.4|12697.9|183
1723020300000|2024-08-07 08:45:00|12705.7|12704.2|12712.2|12710.7|12715.5|12714|12704.5|12703|254
1723020600000|2024-08-07 08:50:00|12712.3|12710.8|12707.2|12706.3|12714.5|12713|12707.1|12706.2|254
1723020900000|2024-08-07 08:55:00|12707.3|12706.4|12702.2|12701.3|12707.4|12706.5|12700.3|12699|213
1723021200000|2024-08-07 09:00:00|12702.3|12701.4|12700.2|12699.3|12704.7|12703.8|12698.9|12698|185
1723021500000|2024-08-07 09:05:00|12700.3|12699.4|12698.1|12697.2|12704.1|12703.2|12698|12697.1|211
1723021800000|2024-08-07 09:10:00|12698|12697.1|12700.9|12700|12702.3|12701.4|12698|12697.1|138
1723022100000|2024-08-07 09:15:00|12701|12700.1|12699.2|12698.3|12701.1|12700.2|12697.9|12697|171
1723022400000|2024-08-07 09:20:00|12699|12698.1|12705.3|12704.4|12706.1|12705.2|12698|12697|192
1723022700000|2024-08-07 09:25:00|12705.2|12704.3|12704.9|12704|12709.1|12708.2|12704.2|12703.3|244
1723023000000|2024-08-07 09:30:00|12705.2|12703.7|12705.3|12704.4|12707|12706.1|12703|12702.1|258
1723023300000|2024-08-07 09:35:00|12705.4|12704.5|12709.5|12708|12710.6|12709.3|12704.9|12704|257
1723023600000|2024-08-07 09:40:00|12708.7|12707.2|12704.1|12703.2|12710.8|12709.3|12703.3|12702|284
1723023900000|2024-08-07 09:45:00|12704|12703.1|12703.3|12702.4|12704.7|12703.8|12700|12699.1|282
1723024200000|2024-08-07 09:50:00|12703.2|12702.3|12706.7|12705.2|12707.7|12706.2|12702.3|12701.4|218
1723024500000|2024-08-07 09:55:00|12706.6|12705.1|12709.8|12708.3|12713.6|12712.1|12706|12704.5|289
1723024800000|2024-08-07 10:00:00|12710.2|12708.7|12705.2|12704.3|12711|12709.5|12704.5|12703.6|272
1723025100000|2024-08-07 10:05:00|12705.1|12704.2|12704|12703.1|12705.6|12704.7|12703.5|12702.3|217
1723025400000|2024-08-07 10:10:00|12703.9|12703|12707.1|12706.2|12707.4|12706.3|12703.5|12702.3|229
1723025700000|2024-08-07 10:15:00|12707|12706.1|12707.9|12706.4|12713|12712.1|12705.9|12705|244
1723026000000|2024-08-07 10:20:00|12707.7|12706.2|12706.7|12705.2|12708.9|12707.5|12702|12700.5|282
1723026300000|2024-08-07 10:25:00|12706.9|12705.4|12708.6|12707.1|12711.6|12710.1|12706.7|12705.4|204
1723026600000|2024-08-07 10:30:00|12708.2|12707.3|12714.4|12712.9|12716|12715.1|12708.2|12707.3|161
1723026900000|2024-08-07 10:35:00|12713.9|12712.4|12713.4|12712.5|12715.5|12714|12711.9|12710.9|135
1723027200000|2024-08-07 10:40:00|12714.2|12713.3|12715.2|12714.3|12716.5|12715.6|12712.1|12711.2|152
1723027500000|2024-08-07 10:45:00|12715|12714.1|12719.3|12718.4|12720.5|12719.6|12714.5|12713.6|117
1723027800000|2024-08-07 10:50:00|12719.4|12718.5|12717.1|12716.2|12721.8|12720.9|12717.1|12716.2|149
1723028100000|2024-08-07 10:55:00|12718.2|12717.3|12716.2|12715.3|12719.5|12718.6|12715.3|12713.8|173
1723028400000|2024-08-07 11:00:00|12716.1|12715.2|12724.3|12723.4|12724.3|12723.4|12716|12715.1|178
1723028700000|2024-08-07 11:05:00|12724.2|12723.3|12721.4|12720.5|12724.7|12723.5|12717.5|12716.6|170
1723029000000|2024-08-07 11:10:00|12721.3|12720.4|12722.1|12721.2|12723.4|12721.9|12718.7|12717.8|212
1723029300000|2024-08-07 11:15:00|12722|12721.1|12728.5|12727|12728.7|12727.2|12721.9|12721|203
1723029600000|2024-08-07 11:20:00|12728.1|12726.6|12730.6|12729.1|12730.6|12729.4|12726|12724.8|202
1723029900000|2024-08-07 11:25:00|12730.5|12729|12734.4|12732.9|12734.4|12732.9|12727.7|12726.2|234
1723030200000|2024-08-07 11:30:00|12734.3|12732.8|12731.3|12729.8|12736.5|12735.2|12730|12729|253
1723030500000|2024-08-07 11:35:00|12731.4|12729.9|12734.6|12733.1|12735.5|12734.3|12730.5|12729|180
1723030800000|2024-08-07 11:40:00|12734.8|12733.3|12730.2|12728.7|12735.4|12733.9|12727.5|12726|184
1723031100000|2024-08-07 11:45:00|12730.1|12728.6|12723|12722.1|12730.1|12728.6|12723|12722.1|190
1723031400000|2024-08-07 11:50:00|12722.9|12722|12726.1|12725.2|12728.1|12727|12721.4|12720.5|203
1723031700000|2024-08-07 11:55:00|12725.9|12725|12727.3|12726.4|12731|12730.1|12725.9|12725|248
1723032000000|2024-08-07 12:00:00|12727.8|12726.9|12728.5|12727|12731.3|12730.1|12727.7|12726.2|421
1723032300000|2024-08-07 12:05:00|12729|12727.5|12729|12728.1|12730.7|12729.8|12727.3|12726.4|326
1723032600000|2024-08-07 12:10:00|12729.1|12728.2|12726.6|12725.7|12729.7|12728.8|12725.2|12724.3|295
1723032900000|2024-08-07 12:15:00|12726.8|12725.9|12723|12722.1|12729.1|12728.2|12722.6|12721.7|302
1723033200000|2024-08-07 12:20:00|12722.8|12721.9|12723.9|12723|12725.3|12724.4|12721.8|12720.9|247
1723033500000|2024-08-07 12:25:00|12723.8|12722.9|12724.3|12722.8|12727.5|12726|12723.8|12722.6|324
1723033800000|2024-08-07 12:30:00|12724.2|12722.7|12725.1|12724.2|12728.6|12727.1|12722.8|12721.9|287
1723034100000|2024-08-07 12:35:00|12725.2|12724.3|12723.2|12721.7|12728.2|12727.3|12722.4|12721.1|220
1723034400000|2024-08-07 12:40:00|12722.7|12721.2|12725.5|12724|12726.4|12725.3|12722.7|12721.2|169
1723034700000|2024-08-07 12:45:00|12725.4|12723.9|12727.6|12726.7|12728.5|12727.3|12724.7|12723.7|235
1723035000000|2024-08-07 12:50:00|12728.1|12727.2|12724.3|12723.4|12728.4|12727.5|12723|12722.1|252
1723035300000|2024-08-07 12:55:00|12724.5|12723.6|12723|12722.1|12727|12726.1|12722.4|12721.5|200
1723035600000|2024-08-07 13:00:00|12722.7|12721.8|12718.2|12716.7|12723.8|12722.9|12716.8|12715.7|305
1723035900000|2024-08-07 13:05:00|12718.3|12716.8|12715.7|12714.8|12719.2|12718|12714.9|12714|236
1723036200000|2024-08-07 13:10:00|12715.8|12714.9|12718.2|12716.7|12719.5|12718|12715|12713.6|293
1723036500000|2024-08-07 13:15:00|12718.1|12716.6|12716.4|12715.5|12718.1|12716.6|12712.9|12712|189
1723036800000|2024-08-07 13:20:00|12716.2|12715.3|12716.1|12715.2|12720.7|12719.5|12715.8|12714.3|296
1723037100000|2024-08-07 13:25:00|12716.2|12715.3|12717.7|12716.2|12718.8|12717.3|12714.9|12713.7|212
1723037400000|2024-08-07 13:30:00|12717.8|12716.3|12724.8|12723.9|12726.6|12725.4|12717.3|12715.8|361
1723037700000|2024-08-07 13:35:00|12724.6|12723.7|12721.1|12719.6|12724.8|12723.9|12720.8|12719.3|420
1723038000000|2024-08-07 13:40:00|12721.2|12719.7|12720.1|12719.2|12721.5|12720.6|12716.1|12715|414
1723038300000|2024-08-07 13:45:00|12720.3|12719.4|12718.5|12717|12720.5|12719.6|12716|12714.5|408
1723038600000|2024-08-07 13:50:00|12718.6|12717.1|12714.6|12713.7|12718.6|12717.4|12713.3|12711.8|327
1723038900000|2024-08-07 13:55:00|12714.3|12713.4|12717.1|12716.2|12718.3|12717.4|12714.3|12713.4|252
1723039200000|2024-08-07 14:00:00|12717.4|12715.9|12712.2|12711.3|12718.1|12716.6|12711.3|12710.4|293
1723039500000|2024-08-07 14:05:00|12712.3|12711.4|12713.9|12713|12714.4|12713.3|12710.9|12709.9|303
1723039800000|2024-08-07 14:10:00|12714|12713.1|12708|12707.1|12714.2|12713.3|12707.8|12706.6|329
1723040100000|2024-08-07 14:15:00|12708.1|12707.2|12714.4|12712.9|12714.5|12713.3|12708.1|12707.2|334
1723040400000|2024-08-07 14:20:00|12714.5|12713|12713.8|12712.9|12716.7|12715.5|12713.6|12712.7|330
1723040700000|2024-08-07 14:25:00|12714|12713.1|12713|12712.1|12714.9|12713.8|12709.1|12708|387
1723041000000|2024-08-07 14:30:00|12713.1|12712.2|12713.4|12711.9|12714.8|12713.9|12710.3|12709.1|412
1723041300000|2024-08-07 14:35:00|12713.3|12711.8|12712.3|12710.8|12713.3|12711.8|12710|12708.5|474
1723041600000|2024-08-07 14:40:00|12712.1|12710.6|12721.9|12721|12722.1|12721.1|12712.1|12710.6|304
1723041900000|2024-08-07 14:45:00|12722|12721.1|12721.9|12720.4|12723.5|12722.1|12718.1|12716.6|349
1723042200000|2024-08-07 14:50:00|12722|12720.5|12718.1|12717.2|12723.2|12722.3|12717.4|12715.9|504
1723042500000|2024-08-07 14:55:00|12718|12717.1|12721.4|12720.5|12723.5|12722.6|12718|12717.1|314
1723042800000|2024-08-07 15:00:00|12721.5|12720.6|12722.4|12721.5|12722.7|12721.5|12719.1|12718.2|451
1723043100000|2024-08-07 15:05:00|12722.2|12721.3|12721.9|12721|12724.1|12723.2|12720.2|12718.7|329
1723043400000|2024-08-07 15:10:00|12722|12721.1|12721.8|12720.9|12725|12724.1|12720.4|12719.5|226
1723043700000|2024-08-07 15:15:00|12721.4|12720.5|12722.8|12721.9|12725.3|12723.9|12718.8|12717.5|354
1723044000000|2024-08-07 15:20:00|12722.7|12721.8|12718.5|12717.6|12723.9|12723|12718|12716.5|238
1723044300000|2024-08-07 15:25:00|12718.4|12717.5|12721.1|12720.2|12723.2|12722.1|12716.9|12715.7|344
1723044600000|2024-08-07 15:30:00|12721.2|12720.3|12720|12719.1|12722.2|12721.2|12719.4|12718.5|227
1723044900000|2024-08-07 15:35:00|12719.9|12719|12722.2|12720.7|12722.3|12721.1|12719.2|12717.7|270
1723045200000|2024-08-07 15:40:00|12722|12720.5|12714.1|12713.2|12722|12720.5|12714.1|12713.2|221
1723045500000|2024-08-07 15:45:00|12714.2|12713.3|12715.1|12714.2|12717.1|12716.2|12713|12712.1|271
1723045800000|2024-08-07 15:50:00|12715.2|12714.3|12717|12716.1|12717.4|12716.3|12712.9|12712|217
1723046100000|2024-08-07 15:55:00|12716.9|12716|12716|12715.1|12717.2|12716.1|12714.9|12714|186
1723046400000|2024-08-07 16:00:00|12715.9|12715|12709|12707.5|12715.9|12715|12708.1|12706.6|312
1723046700000|2024-08-07 16:05:00|12709.1|12707.6|12708.3|12707.4|12711.2|12710|12707.2|12705.7|338
1723047000000|2024-08-07 16:10:00|12708.1|12707.2|12714.4|12712.9|12715.1|12713.6|12708.1|12707.2|283
1723047300000|2024-08-07 16:15:00|12714.8|12713.3|12710|12709.1|12715.8|12714.9|12709.1|12708.2|192
1723047600000|2024-08-07 16:20:00|12710.2|12709.3|12713.2|12712.3|12713.3|12712.4|12710.1|12709.1|220
1723047900000|2024-08-07 16:25:00|12713.1|12712.2|12709.8|12708.9|12714.3|12712.9|12709.8|12708.9|152
1723048200000|2024-08-07 16:30:00|12709.6|12708.7|12712|12711.1|12712.3|12711.4|12707.1|12706.2|158
1723048500000|2024-08-07 16:35:00|12712.2|12711.3|12708.3|12707.4|12713.8|12712.9|12708.3|12707.1|109
1723048800000|2024-08-07 16:40:00|12708.4|12707.5|12707.3|12706.4|12711.6|12710.2|12707.2|12706.3|198
1723049100000|2024-08-07 16:45:00|12707.4|12706.5|12709.1|12708.2|12710.2|12709.3|12706.2|12704.7|170
1723049400000|2024-08-07 16:50:00|12708.3|12707.4|12706.5|12705|12708.7|12707.8|12705.3|12704.1|240
1723049700000|2024-08-07 16:55:00|12706.3|12704.8|12708.2|12706.7|12710.2|12709|12705|12703.8|249
1723050000000|2024-08-07 17:00:00|12708|12706.5|12702.1|12701.2|12710.4|12708.9|12701.7|12700.2|335
1723050300000|2024-08-07 17:05:00|12702.8|12701.9|12698.9|12698|12704.1|12703.2|12698.8|12697.7|293
1723050600000|2024-08-07 17:10:00|12698.8|12697.9|12700.1|12698.6|12700.9|12699.4|12695.9|12695|332
1723050900000|2024-08-07 17:15:00|12700.2|12698.7|12699.7|12698.8|12700.2|12699.1|12693.6|12692.1|304
1723051200000|2024-08-07 17:20:00|12699.8|12698.9|12705.3|12703.8|12706|12704.5|12699.8|12698.9|320
1723051500000|2024-08-07 17:25:00|12705.4|12703.9|12700.3|12699.4|12707.1|12705.6|12700.1|12699.2|257
1723051800000|2024-08-07 17:30:00|12700.2|12699.3|12704.9|12704|12705.3|12704|12700.2|12699.3|271
1723052100000|2024-08-07 17:35:00|12704.8|12703.9|12704|12702.5|12707.5|12706|12701.6|12700.7|271
1723052400000|2024-08-07 17:40:00|12703.3|12701.8|12700.8|12699.9|12703.3|12702.1|12699.1|12698.2|251
1723052700000|2024-08-07 17:45:00|12700.1|12699.2|12696.5|12695.6|12702.3|12701|12695.6|12694.1|297
1723053000000|2024-08-07 17:50:00|12696.6|12695.7|12697.3|12696.4|12699|12698.1|12695.5|12694.6|225
1723053300000|2024-08-07 17:55:00|12697.2|12696.3|12696|12695.1|12697.7|12696.8|12695.3|12694.4|225
1723053600000|2024-08-07 18:00:00|12695.7|12694.8|12695.4|12693.9|12696.4|12695.1|12693.4|12692.5|234
1723053900000|2024-08-07 18:05:00|12695.3|12693.8|12694.4|12692.9|12696.1|12694.8|12692.7|12691.2|224
1723054200000|2024-08-07 18:10:00|12694.3|12692.8|12691.6|12690.1|12695.4|12694.2|12691.2|12689.9|191
1723054500000|2024-08-07 18:15:00|12692|12690.5|12694|12693.1|12695.8|12694.9|12689.7|12688.2|257
1723054800000|2024-08-07 18:20:00|12694.1|12693.2|12698.2|12697.3|12699.4|12698|12694|12692.8|256
1723055100000|2024-08-07 18:25:00|12698.1|12697.2|12697.4|12695.9|12698.9|12698|12695.2|12693.9|335
1723055400000|2024-08-07 18:30:00|12696.9|12696|12691|12690.1|12696.9|12696|12688|12686.5|329
1723055700000|2024-08-07 18:35:00|12690.7|12689.8|12692.6|12691.7|12693.5|12692.6|12690.2|12689.3|239
1723056000000|2024-08-07 18:40:00|12692.5|12691.6|12690.7|12689.8|12694.7|12693.8|12690.2|12689.3|212
1723056300000|2024-08-07 18:45:00|12690.4|12689.5|12687.6|12686.1|12691.7|12690.8|12686.9|12685.4|230
1723056600000|2024-08-07 18:50:00|12687.5|12686|12684.1|12683.2|12687.5|12686.4|12684|12683.1|187
1723056900000|2024-08-07 18:55:00|12684.3|12683.4|12685|12683.5|12689.3|12688.4|12684.2|12683.3|386
1723057200000|2024-08-07 19:00:00|12684.7|12683.2|12691.3|12689.8|12691.6|12690.1|12684.7|12683.2|362
1723057500000|2024-08-07 19:05:00|12691.4|12689.9|12695.7|12694.2|12697.4|12695.9|12690.8|12689.3|355
1723057800000|2024-08-07 19:10:00|12696|12694.5|12695.9|12694.4|12697.5|12696|12694.6|12693.1|316
1723058100000|2024-08-07 19:15:00|12696.1|12694.6|12697.5|12696|12698.9|12697.4|12695.6|12694.3|220
1723058400000|2024-08-07 19:20:00|12697.6|12696.1|12697.6|12696.1|12698.9|12697.4|12695.7|12694.8|191
1723058700000|2024-08-07 19:25:00|12697.3|12695.8|12695.6|12694.1|12697.3|12695.8|12693.3|12692.4|158
1723059000000|2024-08-07 19:30:00|12695.7|12694.2|12693.9|12692.4|12697|12695.5|12693|12691.5|213
1723059300000|2024-08-07 19:35:00|12694|12692.5|12696.2|12694.7|12697.5|12696|12693.5|12692|186
1723059600000|2024-08-07 19:40:00|12695.8|12694.3|12695.4|12693.9|12695.8|12694.3|12693.2|12691.7|193
1723059900000|2024-08-07 19:45:00|12695.5|12694|12696|12694.5|12697.3|12695.8|12694.3|12692.8|253
1723060200000|2024-08-07 19:50:00|12695.9|12694.4|12692.3|12690.8|12696.7|12695.2|12691.9|12690.4|259
1723060500000|2024-08-07 19:55:00|12692.4|12690.9|12690.1|12689.2|12693.5|12692|12689.2|12687.7|185
1723060800000|2024-08-07 20:00:00|12690.2|12689.3|12693.6|12692.1|12693.6|12692.1|12688.8|12687.9|87
1723061100000|2024-08-07 20:05:00|12693.7|12692.2|12692.4|12690.9|12694.1|12692.6|12692.3|12690.8|81
1723061400000|2024-08-07 20:10:00|12692.3|12690.8|12692.4|12690.9|12693.1|12691.9|12691.9|12690.4|39
1723061700000|2024-08-07 20:15:00|12692.8|12691.3|12691.7|12690.2|12693|12691.5|12691.4|12689.9|44
1723062000000|2024-08-07 20:20:00|12691.6|12690.1|12691.8|12690.3|12691.8|12690.3|12690.4|12688.9|63
1723062300000|2024-08-07 20:25:00|12691.7|12690.2|12690.8|12689.3|12692.2|12690.7|12690.1|12688.6|111
1723062600000|2024-08-07 20:30:00|12690.5|12689|12691.7|12690.2|12691.8|12690.3|12690.4|12688.9|86
1723062900000|2024-08-07 20:35:00|12692.4|12690.9|12691.7|12690.2|12692.6|12691.1|12691.1|12689.6|73
1723063200000|2024-08-07 20:40:00|12691.6|12690.1|12687.5|12686|12691.8|12690.3|12687.1|12685.6|87
1723063500000|2024-08-07 20:45:00|12687.6|12686.1|12686.7|12685.2|12687.7|12686.2|12686.6|12685.1|77
1723063800000|2024-08-07 20:50:00|12687|12685.5|12690.2|12688.7|12690.6|12689.1|12686.8|12685.3|85
1723064100000|2024-08-07 20:55:00|12690.6|12688.2|12696.5|12688.7|12699.4|12690.8|12689.7|12686.2|198
1723064400000|2024-08-07 21:00:00|12696.2|12687.3|12696.7|12684.8|12697.2|12687.7|12696.2|12684.8|8
1723064700000|2024-08-07 21:05:00|12695.2|12683.3|12695.2|12684.9|12696|12685|12695.1|12683.3|21
1723065000000|2024-08-07 21:10:00|12695.5|12685.7|12695.4|12685.6|12697.8|12686|12695.3|12685.3|29
1723065300000|2024-08-07 21:15:00|12695.3|12685.5|12695.9|12685.5|12696.9|12689.1|12695.3|12685.5|25
1723065600000|2024-08-07 21:20:00|12696|12685.6|12696.2|12686.6|12696.2|12686.6|12695.8|12685.4|18
1723065900000|2024-08-07 21:25:00|12696.1|12686.7|12695.8|12686.6|12696.2|12686.7|12695.8|12686.6|16
1723066200000|2024-08-07 21:30:00|12695.5|12686.8|12696|12687.5|12696.1|12687.6|12695.5|12686.6|35
1723066500000|2024-08-07 21:35:00|12696.1|12687.4|12695.9|12686.8|12696.2|12687.5|12695.7|12686.7|118
1723066800000|2024-08-07 21:40:00|12695.8|12687.2|12695.8|12688.9|12696.2|12689.2|12695.7|12686.7|89
1723067100000|2024-08-07 21:45:00|12695.7|12689.1|12696.2|12690.7|12696.7|12690.7|12695.7|12687.6|77
1723067400000|2024-08-07 21:50:00|12696.3|12690.5|12695.9|12690.2|12696.5|12690.7|12695.3|12689.5|131
1723067700000|2024-08-07 21:55:00|12696|12690.3|12700.3|12688.4|12703.7|12691.8|12695.8|12688.2|111
1723068000000|2024-08-07 22:00:00|12700.4|12688.5|12692|12686.3|12701|12689.1|12692|12683.8|236
1723068300000|2024-08-07 22:05:00|12691.5|12686.7|12689.1|12685.3|12693|12689.5|12688.9|12684.9|156
1723068600000|2024-08-07 22:10:00|12689.2|12685.4|12685.1|12682.3|12689.2|12686|12684.3|12681.8|163
1723068900000|2024-08-07 22:15:00|12684.8|12681.9|12684.9|12682.7|12685.4|12683.6|12683.7|12681.7|149
1723069200000|2024-08-07 22:20:00|12684.8|12682.6|12688|12686.5|12688.4|12686.9|12684.6|12682.6|103
1723069500000|2024-08-07 22:25:00|12687.4|12685.9|12691.4|12689.9|12691.6|12689.9|12687.4|12685.9|103
1723069800000|2024-08-07 22:30:00|12691.3|12689.8|12692.9|12691.4|12693|12691.5|12691.2|12689.7|75
1723070100000|2024-08-07 22:35:00|12693|12691.5|12691|12689.5|12693.1|12691.6|12690.1|12688.6|62
1723070400000|2024-08-07 22:40:00|12691.1|12689.6|12690|12688.5|12692|12690.5|12689.7|12688.2|72
1723070700000|2024-08-07 22:45:00|12689.9|12688.4|12687.1|12685.6|12691.1|12689.3|12687|12685.5|46
1723071000000|2024-08-07 22:50:00|12687.8|12686.3|12686.7|12685.2|12687.8|12686.3|12685.2|12683.7|63
1723071300000|2024-08-07 22:55:00|12686.6|12685.1|12686|12684.5|12686.9|12685.4|12685.7|12684.2|34
1723071600000|2024-08-07 23:00:00|12686.3|12684.8|12686.1|12684.6|12686.3|12684.8|12684.8|12682.9|47
1723071900000|2024-08-07 23:05:00|12686|12684.5|12687.8|12686.3|12687.9|12686.4|12685.8|12684.3|44
1723072200000|2024-08-07 23:10:00|12687.9|12686.4|12686.8|12685.3|12688.3|12686.8|12686.6|12685.1|56
1723072500000|2024-08-07 23:15:00|12686.7|12685.2|12687.8|12686.3|12688|12686.5|12686.6|12685.1|35
1723072800000|2024-08-07 23:20:00|12687.7|12686.2|12684.8|12683.3|12687.8|12686.3|12684.8|12683.3|81
1723073100000|2024-08-07 23:25:00|12684.7|12683.2|12685.2|12683.7|12685.8|12684.3|12683.3|12681.8|128
1723073400000|2024-08-07 23:30:00|12685.1|12683.6|12682.9|12681.4|12685.5|12683.7|12681.8|12680.3|133
1723073700000|2024-08-07 23:35:00|12682.2|12680.7|12679.5|12678|12682.3|12680.8|12679.3|12677.8|94
1723074000000|2024-08-07 23:40:00|12679.6|12678.1|12682.3|12680.8|12682.3|12680.8|12679.6|12678.1|154
1723074300000|2024-08-07 23:45:00|12682.4|12680.9|12680.2|12678.7|12683.2|12681.7|12679.6|12678.1|163
1723074600000|2024-08-07 23:50:00|12680|12678.5|12680.7|12679.8|12681.5|12680.6|12679.8|12678.3|111
1723074900000|2024-08-07 23:55:00|12680.8|12679.9|12683.5|12682|12683.6|12682.1|12678.9|12677.5|131
1723075200000|2024-08-08 00:00:00|12684.1|12682.6|12686.7|12685.2|12687.8|12686.3|12681.8|12680.3|315
1723075500000|2024-08-08 00:05:00|12686.6|12685.1|12686.7|12685.2|12688.4|12686.9|12684.2|12682.7|218
1723075800000|2024-08-08 00:10:00|12686.8|12685.3|12689|12687.5|12689.5|12688|12686.3|12684.8|154
1723076100000|2024-08-08 00:15:00|12689.1|12687.6|12687.4|12685.9|12690.7|12689.2|12686.8|12685.3|198
1723076400000|2024-08-08 00:20:00|12687.3|12685.8|12688.5|12687|12688.9|12687.4|12686.7|12685.2|197
1723076700000|2024-08-08 00:25:00|12688.7|12687.2|12687.8|12686.3|12691.1|12689.6|12687.8|12686.3|192
1723077000000|2024-08-08 00:30:00|12687.9|12686.4|12689.1|12687.6|12690.7|12689.2|12687.9|12686.4|166
1723077300000|2024-08-08 00:35:00|12689.3|12687.8|12690.6|12689.1|12691.1|12689.6|12689|12687.5|108
1723077600000|2024-08-08 00:40:00|12690.5|12689|12686.9|12685.4|12690.6|12689.1|12686.8|12685.3|135
1723077900000|2024-08-08 00:45:00|12686.8|12685.3|12683|12681.5|12686.8|12685.3|12681.8|12680.3|172
1723078200000|2024-08-08 00:50:00|12682.9|12681.4|12681|12679.5|12686.9|12685.4|12680.9|12679.4|207
1723078500000|2024-08-08 00:55:00|12680.9|12679.4|12682|12680.5|12682.4|12680.9|12679.1|12678.2|237
1723078800000|2024-08-08 01:00:00|12681.9|12680.4|12685.3|12684.4|12687.9|12687|12681.8|12680.4|279
1723079100000|2024-08-08 01:05:00|12685.4|12684.5|12683.3|12682.4|12688.1|12687.2|12683|12682.1|173
1723079400000|2024-08-08 01:10:00|12683.2|12682.3|12686|12684.5|12687.9|12686.4|12683.2|12682.3|139
1723079700000|2024-08-08 01:15:00|12686.1|12684.6|12686.5|12685.6|12688.8|12687.3|12684|12682.5|327
1723080000000|2024-08-08 01:20:00|12686.6|12685.7|12686|12685.1|12686.8|12685.9|12684.5|12683.6|169
1723080300000|2024-08-08 01:25:00|12686.1|12685.2|12684.3|12682.8|12687.5|12686.2|12683.9|12682.4|198
1723080600000|2024-08-08 01:30:00|12684.4|12682.9|12683.1|12681.6|12685.8|12684.3|12682.8|12681.3|271
1723080900000|2024-08-08 01:35:00|12683.3|12681.8|12683.6|12682.7|12685.9|12684.8|12683.1|12681.6|120
1723081200000|2024-08-08 01:40:00|12683.5|12682.6|12682.6|12681.7|12685.4|12684.5|12682.4|12681.5|126
1723081500000|2024-08-08 01:45:00|12682.5|12681.6|12682.7|12681.8|12683|12682.1|12681.4|12680.5|109
1723081800000|2024-08-08 01:50:00|12682.6|12681.7|12685.5|12684.6|12685.6|12684.7|12682.1|12680.6|130
1723082100000|2024-08-08 01:55:00|12685.6|12684.7|12685.4|12684.5|12686.8|12685.9|12685.4|12684.5|91
1723082400000|2024-08-08 02:00:00|12685.5|12684.6|12686.7|12685.8|12688.8|12687.9|12685.4|12684.5|112
1723082700000|2024-08-08 02:05:00|12687.2|12686.3|12690.5|12689.6|12690.6|12689.7|12686.7|12685.8|114
1723083000000|2024-08-08 02:10:00|12690.4|12689.5|12689.3|12688.4|12691.8|12690.6|12688.5|12687.5|101
1723083300000|2024-08-08 02:15:00|12689.6|12688.1|12687.2|12686.3|12689.9|12688.4|12686.8|12685.9|133
1723083600000|2024-08-08 02:20:00|12687.3|12686.4|12690.8|12689.3|12690.9|12689.4|12687.1|12686.2|127
1723083900000|2024-08-08 02:25:00|12690.7|12689.2|12690.7|12689.8|12690.8|12689.8|12688.6|12687.7|145
1723084200000|2024-08-08 02:30:00|12691.1|12690.2|12692.8|12691.9|12694.3|12693|12690.5|12689.6|109
1723084500000|2024-08-08 02:35:00|12693|12692.1|12694.1|12693.2|12696.2|12695.3|12692.8|12691.9|121
1723084800000|2024-08-08 02:40:00|12694.2|12693.3|12694.4|12693.5|12696|12695.1|12692.9|12692|186
1723085100000|2024-08-08 02:45:00|12694.5|12693.6|12691.6|12690.7|12694.6|12693.7|12691.1|12690.2|88
1723085400000|2024-08-08 02:50:00|12691.8|12690.9|12693.1|12691.6|12693.1|12691.6|12691.6|12690.4|102
1723085700000|2024-08-08 02:55:00|12693.4|12691.9|12693.4|12692.5|12695.7|12694.7|12693.3|12691.8|110
1723086000000|2024-08-08 03:00:00|12693.6|12692.7|12692.7|12691.8|12694.1|12693.2|12692.4|12691.5|120
1723086300000|2024-08-08 03:05:00|12692.9|12692|12693.3|12692.4|12694.6|12693.7|12692.8|12691.9|86
1723086600000|2024-08-08 03:10:00|12693.4|12692.5|12693.5|12692.6|12694.2|12693.3|12692.4|12691.5|131
1723086900000|2024-08-08 03:15:00|12693.4|12692.5|12692.2|12691.3|12694|12693.1|12691.8|12690.9|87
1723087200000|2024-08-08 03:20:00|12692.1|12691.2|12694.3|12693.4|12694.3|12693.4|12691.9|12691|92
1723087500000|2024-08-08 03:25:00|12694.2|12693.3|12693.8|12692.3|12694.2|12693.3|12692.7|12691.8|70
1723087800000|2024-08-08 03:30:00|12693.9|12692.4|12694.6|12693.1|12695.5|12694|12693.9|12692.4|57
1723088100000|2024-08-08 03:35:00|12694.3|12692.8|12693.9|12692.4|12694.3|12692.8|12692.7|12691.2|79
1723088400000|2024-08-08 03:40:00|12694|12692.5|12696.9|12695.4|12697.5|12696|12693.9|12692.4|112
1723088700000|2024-08-08 03:45:00|12697|12695.5|12697.6|12696.1|12699.1|12697.6|12697|12695.5|132
1723089000000|2024-08-08 03:50:00|12697.7|12696.2|12700.1|12698.6|12700.2|12698.7|12697.5|12696|238
1723089300000|2024-08-08 03:55:00|12700.2|12698.7|12700.2|12698.7|12701.2|12699.7|12698.1|12696.6|131
1723089600000|2024-08-08 04:00:00|12700.6|12699.1|12698|12696.5|12702|12700.5|12698|12696.5|212
1723089900000|2024-08-08 04:05:00|12697.9|12696.4|12701.6|12700.1|12701.7|12700.2|12697.1|12695.6|205
1723090200000|2024-08-08 04:10:00|12701.7|12700.2|12701.6|12700.1|12702.1|12700.6|12700.4|12698.9|144
1723090500000|2024-08-08 04:15:00|12701.7|12700.2|12701.6|12700.1|12702.4|12700.9|12700.7|12699.2|132
1723090800000|2024-08-08 04:20:00|12701.5|12700|12701.3|12699.8|12701.7|12700.2|12700.5|12699.2|82
1723091100000|2024-08-08 04:25:00|12701.4|12699.9|12701.3|12699.8|12703.2|12701.7|12701|12699.5|116
1723091400000|2024-08-08 04:30:00|12701.2|12699.7|12698.9|12697.4|12701.9|12700.4|12698.2|12696.7|141
1723091700000|2024-08-08 04:35:00|12699|12697.5|12697.6|12696.1|12699.9|12698.4|12697.2|12695.7|236
1723092000000|2024-08-08 04:40:00|12697.7|12696.2|12697.2|12695.7|12697.9|12696.4|12696.9|12695.4|156
1723092300000|2024-08-08 04:45:00|12697.3|12695.8|12695|12693.5|12697.3|12695.8|12694.6|12693.1|151
1723092600000|2024-08-08 04:50:00|12695.3|12693.8|12696.5|12695|12697.2|12695.7|12694.9|12693.4|198
1723092900000|2024-08-08 04:55:00|12696.4|12694.9|12696.4|12694.9|12697.1|12695.6|12695.7|12694.2|123
1723093200000|2024-08-08 05:00:00|12696.2|12695.3|12697.1|12696.2|12698.9|12698|12695.8|12694.9|99
1723093500000|2024-08-08 05:05:00|12697.2|12696.3|12696.4|12695.5|12697.2|12696.3|12695.7|12694.3|114
1723093800000|2024-08-08 05:10:00|12696.3|12695.4|12695.7|12694.8|12697.3|12696.4|12695.4|12694.5|94
1723094100000|2024-08-08 05:15:00|12695.8|12694.9|12695.9|12694.4|12697.4|12696.5|12695.6|12694.1|142
1723094400000|2024-08-08 05:20:00|12695.8|12694.3|12695.3|12693.8|12695.9|12694.8|12694.6|12693.2|110
1723094700000|2024-08-08 05:25:00|12695.4|12693.9|12695.4|12694.5|12696.5|12695.6|12694.6|12693.7|91
1723095000000|2024-08-08 05:30:00|12695.6|12694.1|12695|12693.5|12696.7|12695.8|12694.5|12693.5|153
1723095300000|2024-08-08 05:35:00|12694.9|12693.4|12693.8|12692.3|12695.8|12694.3|12693.8|12692.3|109
1723095600000|2024-08-08 05:40:00|12693.9|12692.4|12693.8|12692.3|12694.3|12692.8|12692.6|12691.1|177
1723095900000|2024-08-08 05:45:00|12693.7|12692.2|12693.8|12692.3|12694.7|12693.2|12692.6|12691.1|99
1723096200000|2024-08-08 05:50:00|12693.7|12692.2|12694.9|12693.4|12695.6|12694.1|12693.4|12691.9|232
1723096500000|2024-08-08 05:55:00|12695|12693.5|12695.4|12693.9|12696.2|12694.7|12693.8|12692.3|120
1723096800000|2024-08-08 06:00:00|12694.7|12693.8|12696.4|12695.5|12698.1|12696.7|12693.4|12692.5|259
1723097100000|2024-08-08 06:05:00|12696.5|12695.6|12696.8|12695.9|12700.1|12698.6|12695.8|12694.9|252
1723097400000|2024-08-08 06:10:00|12696.7|12695.8|12702|12700.5|12704.3|12703.1|12696.3|12695.4|198
1723097700000|2024-08-08 06:15:00|12701.9|12700.4|12709|12707.5|12709|12707.5|12701.8|12700.3|283
1723098000000|2024-08-08 06:20:00|12709.1|12707.6|12707.5|12706.6|12710.4|12708.9|12705.9|12704.4|220
1723098300000|2024-08-08 06:25:00|12707.3|12706.4|12704.4|12703.5|12707.3|12706.4|12702.3|12701.4|194
1723098600000|2024-08-08 06:30:00|12704.5|12702.9|12703.3|12701.8|12705.1|12703.6|12700.4|12698.9|301
1723098900000|2024-08-08 06:35:00|12703.4|12701.9|12704.8|12703.9|12705.4|12704.1|12701.5|12700|204
1723099200000|2024-08-08 06:40:00|12704.6|12703.7|12706.4|12705.5|12709.2|12707.8|12703.7|12702.8|211
1723099500000|2024-08-08 06:45:00|12706.3|12705.4|12710|12709.1|12711.1|12709.7|12705.7|12704.5|232
1723099800000|2024-08-08 06:50:00|12710.1|12709.2|12709.5|12708.6|12711|12709.6|12705.4|12704.2|314
1723100100000|2024-08-08 06:55:00|12709.1|12708.2|12712.7|12711.8|12714.3|12712.8|12708.8|12707.9|215
1723100400000|2024-08-08 07:00:00|12712.8|12711.9|12708|12706.5|12714.1|12713|12706.7|12705.2|365
1723100700000|2024-08-08 07:05:00|12708.2|12706.7|12705.7|12704.2|12709.5|12708.5|12704.5|12703|325
1723101000000|2024-08-08 07:10:00|12705|12703.5|12704.1|12703.2|12709.6|12708.1|12703.7|12702.8|265
1723101300000|2024-08-08 07:15:00|12704.3|12703.4|12704.2|12703.3|12705.9|12704.6|12699.4|12698.5|304
1723101600000|2024-08-08 07:20:00|12704.3|12703.4|12700.5|12699|12704.8|12703.9|12700.3|12699|358
1723101900000|2024-08-08 07:25:00|12700.8|12699.3|12694.4|12693.5|12703.1|12701.6|12694.2|12692.7|440
1723102200000|2024-08-08 07:30:00|12694.3|12693.4|12696.2|12695.3|12696.6|12695.7|12691.6|12690.7|273
1723102500000|2024-08-08 07:35:00|12695.8|12694.9|12693.5|12692.6|12697.2|12696.3|12691|12689.6|419
1723102800000|2024-08-08 07:40:00|12693.7|12692.8|12691.6|12690.7|12696.7|12695.2|12690.5|12689|316
1723103100000|2024-08-08 07:45:00|12691.7|12690.8|12695.4|12693.9|12695.4|12693.9|12691|12689.5|387
1723103400000|2024-08-08 07:50:00|12695.3|12693.8|12699.9|12698.4|12699.9|12698.4|12693.9|12692.5|386
1723103700000|2024-08-08 07:55:00|12700.3|12698.8|12701|12700.1|12705.2|12703.8|12700.2|12698.7|379
1723104000000|2024-08-08 08:00:00|12700.9|12700|12705.1|12703.6|12706.5|12705|12700.3|12699.4|381
1723104300000|2024-08-08 08:05:00|12704.2|12702.7|12704.9|12704|12707.4|12705.9|12701.7|12700.3|284
1723104600000|2024-08-08 08:10:00|12704.7|12703.8|12709|12707.5|12709.8|12708.3|12703.9|12703|255
1723104900000|2024-08-08 08:15:00|12709.1|12707.6|12709.1|12707.6|12710.4|12709.5|12705.8|12704.9|330
1723105200000|2024-08-08 08:20:00|12709|12707.5|12704.6|12703.7|12709.8|12708.3|12703.7|12702.8|198
1723105500000|2024-08-08 08:25:00|12704.5|12703.6|12700.6|12699.7|12704.5|12703.6|12698.4|12697.5|174
1723105800000|2024-08-08 08:30:00|12700.5|12699.6|12700.8|12699.9|12701.2|12700.2|12697.4|12696.5|227
1723106100000|2024-08-08 08:35:00|12700.7|12699.8|12703|12701.5|12704.4|12702.9|12698.6|12697.5|274
1723106400000|2024-08-08 08:40:00|12702.9|12701.4|12703.7|12702.8|12705.1|12703.7|12702.3|12700.8|233
1723106700000|2024-08-08 08:45:00|12703|12702.1|12702.7|12701.8|12704.4|12703.5|12702.5|12701.1|167
1723107000000|2024-08-08 08:50:00|12702.6|12701.7|12701.5|12700.6|12704|12702.7|12700.6|12699.7|129
1723107300000|2024-08-08 08:55:00|12701.6|12700.7|12701.1|12699.6|12702.3|12701.4|12699.2|12697.7|163
1723107600000|2024-08-08 09:00:00|12701|12699.5|12700.7|12699.2|12705.1|12703.6|12698.8|12697.9|298
1723107900000|2024-08-08 09:05:00|12700.6|12699.1|12700.7|12699.8|12704.7|12703.2|12700.4|12698.9|252
1723108200000|2024-08-08 09:10:00|12700.6|12699.7|12696.1|12694.6|12700.9|12700|12694.2|12692.7|276
1723108500000|2024-08-08 09:15:00|12696.2|12694.7|12694.7|12693.2|12697.8|12696.3|12691.4|12690.3|344
1723108800000|2024-08-08 09:20:00|12694.8|12693.3|12692.1|12690.6|12694.9|12693.6|12691.6|12690.4|324
1723109100000|2024-08-08 09:25:00|12691.9|12690.4|12696.3|12694.8|12696.7|12695.2|12690.4|12688.9|250
1723109400000|2024-08-08 09:30:00|12696.1|12694.6|12693.7|12692.8|12697.3|12695.8|12693.1|12691.6|282
1723109700000|2024-08-08 09:35:00|12693.6|12692.7|12685.8|12684.9|12693.6|12692.7|12685.8|12684.9|209
1723110000000|2024-08-08 09:40:00|12685.6|12684.7|12676.6|12675.7|12685.7|12684.8|12676.4|12675.3|244
1723110300000|2024-08-08 09:45:00|12676.9|12676|12671.5|12670.6|12679.7|12678.8|12670.7|12669.8|255
1723110600000|2024-08-08 09:50:00|12671.6|12670.7|12673.4|12672.5|12673.9|12673|12671.6|12670.7|236
1723110900000|2024-08-08 09:55:00|12673.6|12672.7|12673.2|12671.7|12675.4|12674.5|12671.5|12670.6|167
1723111200000|2024-08-08 10:00:00|12672.8|12671.9|12672.7|12671.8|12676.2|12674.9|12672.7|12671.4|204
1723111500000|2024-08-08 10:05:00|12671.8|12670.9|12666.9|12665.4|12671.8|12670.9|12665.7|12664.5|178
1723111800000|2024-08-08 10:10:00|12666.8|12665.3|12674.1|12672.6|12674.2|12672.7|12665.6|12664.6|290
1723112100000|2024-08-08 10:15:00|12674|12672.5|12677.9|12676.4|12682.1|12680.6|12672|12670.5|338
1723112400000|2024-08-08 10:20:00|12677.8|12676.3|12685.3|12683.8|12685.7|12684.2|12676.1|12674.6|273
1723112700000|2024-08-08 10:25:00|12685.2|12683.7|12686|12685.1|12688.1|12686.8|12684.2|12682.7|193
1723113000000|2024-08-08 10:30:00|12685.9|12685|12684.8|12683.9|12688.5|12687|12682.1|12681.2|161
1723113300000|2024-08-08 10:35:00|12684.9|12684|12683.9|12683|12686.8|12685.9|12681.9|12681|178
1723113600000|2024-08-08 10:40:00|12683.8|12682.9|12684.5|12683.6|12685.9|12685|12682.8|12681.9|248
1723113900000|2024-08-08 10:45:00|12684.6|12683.7|12686.9|12686|12687.8|12686.9|12683.7|12682.8|312
1723114200000|2024-08-08 10:50:00|12687.3|12686.4|12689.7|12688.8|12689.9|12689|12686.7|12685.8|169
1723114500000|2024-08-08 10:55:00|12690.2|12689.3|12691.2|12689.7|12697|12695.5|12690|12689.1|337
1723114800000|2024-08-08 11:00:00|12691.6|12690.1|12691.2|12689.7|12692.9|12691.7|12687.8|12686.9|413
1723115100000|2024-08-08 11:05:00|12691.3|12689.8|12692.8|12691.3|12692.8|12691.3|12687|12686.1|239
1723115400000|2024-08-08 11:10:00|12692.9|12691.4|12691.4|12690.5|12694.7|12693.8|12691.4|12690.5|178
1723115700000|2024-08-08 11:15:00|12691.6|12690.7|12693.9|12693|12694|12693.1|12689.7|12688.8|145
1723116000000|2024-08-08 11:20:00|12694|12693.1|12695.2|12693.7|12695.5|12694|12692.2|12690.7|196
1723116300000|2024-08-08 11:25:00|12695.3|12693.8|12694.8|12693.9|12697.2|12695.8|12693.9|12692.7|203
1723116600000|2024-08-08 11:30:00|12694.9|12694|12694.6|12693.7|12695.5|12694.6|12691.3|12690.4|198
1723116900000|2024-08-08 11:35:00|12694.2|12693.3|12693.5|12692.6|12696.3|12695.4|12689.4|12688.5|234
1723117200000|2024-08-08 11:40:00|12693.6|12692.7|12692.9|12692|12694.6|12693.7|12690.6|12689.6|263
1723117500000|2024-08-08 11:45:00|12692.8|12691.9|12696.1|12695.2|12696.8|12695.9|12692.4|12691.5|226
1723117800000|2024-08-08 11:50:00|12696|12695.1|12700.8|12699.9|12702.6|12701.7|12696|12695.1|240
1723118100000|2024-08-08 11:55:00|12700.7|12699.8|12696.2|12695.3|12701|12700|12694.3|12693.3|267
1723118400000|2024-08-08 12:00:00|12696.4|12695.5|12694.8|12693.3|12699.8|12698.3|12694.3|12693.2|267
1723118700000|2024-08-08 12:05:00|12695|12693.5|12696|12695.1|12697|12696.1|12693.6|12692.3|266
1723119000000|2024-08-08 12:10:00|12695.9|12695|12697.4|12696.5|12699.2|12698.3|12694.6|12693.7|188
1723119300000|2024-08-08 12:15:00|12697.5|12696.6|12695.5|12694.6|12698.6|12697.7|12693.9|12692.4|285
1723119600000|2024-08-08 12:20:00|12695.2|12694.3|12697.3|12696.4|12699.4|12698.5|12693.9|12693|299
1723119900000|2024-08-08 12:25:00|12697.4|12696.5|12700.7|12693.6|12701.5|12699.4|12694.4|12693.5|291
1723120200000|2024-08-08 12:30:00|12700.9|12691.5|12679.2|12677.7|12701.9|12698.9|12673.5|12672.6|1183
1723120500000|2024-08-08 12:35:00|12679.3|12677.8|12679.3|12678.4|12684.3|12682.8|12675.8|12674.9|827
1723120800000|2024-08-08 12:40:00|12679.4|12678.5|12678.6|12677.7|12681.8|12680.3|12673.7|12672.8|731
1723121100000|2024-08-08 12:45:00|12678.7|12677.8|12672.8|12671.3|12678.9|12678|12672.4|12670.9|546
1723121400000|2024-08-08 12:50:00|12672.9|12671.4|12669.9|12668.4|12676.9|12675.4|12669.5|12668|530
1723121700000|2024-08-08 12:55:00|12669.8|12668.3|12675.8|12674.9|12676|12674.9|12665.9|12665|435
1723122000000|2024-08-08 13:00:00|12676.1|12675.2|12690.8|12689.3|12691|12689.5|12676.1|12675.2|511
1723122300000|2024-08-08 13:05:00|12690|12688.5|12682.7|12681.8|12692.6|12691.7|12682.7|12681.8|484
1723122600000|2024-08-08 13:10:00|12682.8|12681.9|12689.2|12688.3|12689.6|12688.7|12682|12681.1|347
1723122900000|2024-08-08 13:15:00|12689.4|12688.5|12686.4|12685.5|12691.3|12689.9|12684.4|12683.5|405
1723123200000|2024-08-08 13:20:00|12686.1|12685.2|12688.8|12687.9|12691.9|12691|12684.9|12684|351
1723123500000|2024-08-08 13:25:00|12688.5|12687.6|12694.5|12693.6|12694.5|12693.6|12688.3|12687.4|346
1723123800000|2024-08-08 13:30:00|12694.4|12693.5|12693.7|12692.2|12694.5|12693.5|12688.5|12687.6|583
1723124100000|2024-08-08 13:35:00|12693.6|12692.1|12690.1|12688.6|12694.9|12693.5|12689|12687.5|592
1723124400000|2024-08-08 13:40:00|12690.2|12688.7|12683.9|12682.4|12690.4|12688.9|12680.6|12679.4|605
1723124700000|2024-08-08 13:45:00|12684.2|12682.7|12682|12680.5|12685.9|12684.5|12680.1|12678.6|707
1723125000000|2024-08-08 13:50:00|12682.1|12680.6|12696.9|12695.4|12696.9|12695.4|12682.1|12680.6|576
1723125300000|2024-08-08 13:55:00|12697|12695.5|12704.8|12703.3|12704.8|12703.3|12696.8|12695.3|437
1723125600000|2024-08-08 14:00:00|12704.9|12704|12709.4|12708.5|12713.2|12711.7|12699.9|12699|451
1723125900000|2024-08-08 14:05:00|12709.5|12708.6|12710|12709.1|12711.4|12710.3|12705.4|12703.9|483
1723126200000|2024-08-08 14:10:00|12710.1|12709.2|12716.1|12715.2|12718.1|12717.2|12708.5|12707.3|447
1723126500000|2024-08-08 14:15:00|12715.9|12715|12714.5|12713|12718.4|12717.5|12712.3|12711.1|518
1723126800000|2024-08-08 14:20:00|12714.4|12712.9|12711.7|12710.8|12714.7|12713.2|12708.5|12707.1|452
1723127100000|2024-08-08 14:25:00|12711.5|12710.6|12721.8|12720.3|12722|12720.5|12710.6|12709.7|401
1723127400000|2024-08-08 14:30:00|12721.6|12720.1|12719.5|12718.6|12722.6|12721.7|12716.4|12714.9|458
1723127700000|2024-08-08 14:35:00|12719.3|12718.4|12720.4|12719.5|12722.3|12721.2|12716.9|12716|347
1723128000000|2024-08-08 14:40:00|12720.3|12719.4|12716.4|12715.5|12720.4|12719.5|12713.4|12712.5|426
1723128300000|2024-08-08 14:45:00|12716.5|12715.6|12715.4|12714.5|12719.4|12718.5|12713.3|12712|436
1723128600000|2024-08-08 14:50:00|12715.3|12714.4|12717.2|12715.7|12720.6|12719.1|12713.1|12712.1|528
1723128900000|2024-08-08 14:55:00|12717.1|12715.6|12714.4|12713.5|12720.3|12718.8|12713.5|12712.3|545
1723129200000|2024-08-08 15:00:00|12714.3|12713.4|12721.4|12720.5|12721.6|12720.7|12713.9|12713|317
1723129500000|2024-08-08 15:05:00|12721.3|12720.4|12728.5|12727|12728.5|12727|12721.3|12720.4|388
1723129800000|2024-08-08 15:10:00|12727.9|12726.4|12721.3|12719.8|12728.1|12726.6|12721.2|12719.7|404
1723130100000|2024-08-08 15:15:00|12721.4|12719.9|12721.8|12720.3|12723.5|12722.6|12719.5|12718|440
1723130400000|2024-08-08 15:20:00|12722.1|12720.6|12725.1|12724.2|12725.8|12724.3|12720.4|12719|363
1723130700000|2024-08-08 15:25:00|12725.2|12724.3|12724.1|12723.2|12728.7|12727.4|12723.8|12722.9|299
1723131000000|2024-08-08 15:30:00|12724.2|12723.3|12727.3|12726.4|12728.8|12727.9|12724.2|12723.3|300
1723131300000|2024-08-08 15:35:00|12727.4|12726.5|12729.9|12728.4|12731.4|12730.5|12726.5|12725.5|354
1723131600000|2024-08-08 15:40:00|12729.8|12728.3|12733.2|12732.3|12734.5|12733.6|12729.8|12728.3|297
1723131900000|2024-08-08 15:45:00|12733.3|12732.4|12732.3|12731.4|12734.6|12733.7|12731.1|12730.2|316
1723132200000|2024-08-08 15:50:00|12732.4|12731.5|12741.3|12740.4|12743.5|12742|12732.4|12731.5|331
1723132500000|2024-08-08 15:55:00|12741.2|12740.3|12741.5|12740.6|12743.2|12742.3|12739.3|12737.9|197
1723132800000|2024-08-08 16:00:00|12741.6|12740.7|12741.7|12740.8|12744|12743.1|12740.7|12739.8|209
1723133100000|2024-08-08 16:05:00|12741.8|12740.9|12739.2|12738.3|12744.1|12743.2|12739.2|12738.3|254
1723133400000|2024-08-08 16:10:00|12739.3|12738.4|12737.3|12736.4|12742|12741.1|12735.9|12735|288
1723133700000|2024-08-08 16:15:00|12737.2|12736.3|12736|12735.1|12737.2|12736.3|12734.4|12733.5|243
1723134000000|2024-08-08 16:20:00|12736.1|12735.2|12739.5|12738.6|12739.9|12739|12736|12735.1|266
1723134300000|2024-08-08 16:25:00|12739.6|12738.7|12737.5|12736.6|12741.4|12739.9|12735.6|12734.1|232
1723134600000|2024-08-08 16:30:00|12737.4|12736.5|12736.1|12735.2|12738.3|12737.4|12735.6|12734.7|219
1723134900000|2024-08-08 16:35:00|12736|12735.1|12733|12732.1|12738.2|12737.3|12731.7|12730.8|188
1723135200000|2024-08-08 16:40:00|12733.1|12732.2|12737.1|12736.2|12737.8|12736.9|12732.7|12731.8|265
1723135500000|2024-08-08 16:45:00|12737.2|12736.3|12738.7|12737.8|12739.2|12738.3|12737.2|12736.3|203
1723135800000|2024-08-08 16:50:00|12738.6|12737.7|12741|12740.1|12741.1|12740.2|12737.5|12736.6|175
1723136100000|2024-08-08 16:55:00|12741.1|12740.2|12743.1|12741.6|12743.7|12742.8|12740.7|12739.7|216
1723136400000|2024-08-08 17:00:00|12743|12741.5|12739.4|12737.9|12744.5|12743.2|12739.2|12737.7|380
1723136700000|2024-08-08 17:05:00|12739.3|12737.8|12739.9|12738.4|12740.2|12738.7|12735.4|12733.9|378
1723137000000|2024-08-08 17:10:00|12740.2|12738.7|12739.5|12738|12743|12741.5|12736.5|12735|292
1723137300000|2024-08-08 17:15:00|12739.4|12737.9|12743.4|12741.9|12743.4|12742.2|12738.6|12737.1|275
1723137600000|2024-08-08 17:20:00|12743.2|12741.7|12744.1|12742.6|12745.2|12744.3|12741.3|12739.8|205
1723137900000|2024-08-08 17:25:00|12743.9|12742.4|12746.5|12745.6|12747.2|12746.1|12743.9|12742.4|191
1723138200000|2024-08-08 17:30:00|12746.4|12745.5|12748.2|12747.3|12749|12748.1|12745.8|12744.9|177
1723138500000|2024-08-08 17:35:00|12748.1|12747.2|12744.8|12743.9|12748.1|12747.2|12744|12743.1|154
1723138800000|2024-08-08 17:40:00|12744.7|12743.8|12744.3|12743.4|12746.3|12745.4|12743.6|12742.7|124
1723139100000|2024-08-08 17:45:00|12744.7|12743.8|12743.1|12742.2|12745.2|12744.3|12743.1|12742.2|119
1723139400000|2024-08-08 17:50:00|12742.7|12741.8|12743.7|12742.2|12744.1|12742.6|12742|12740.5|214
1723139700000|2024-08-08 17:55:00|12743.8|12742.3|12744.6|12743.7|12744.9|12744|12743|12741.5|183
1723140000000|2024-08-08 18:00:00|12744.5|12743.6|12745.4|12744.5|12745.9|12744.6|12744.1|12742.9|145
1723140300000|2024-08-08 18:05:00|12745.3|12744.4|12745.5|12744|12745.7|12744.4|12742.4|12740.9|163
1723140600000|2024-08-08 18:10:00|12745.6|12744.1|12746.9|12745.4|12747.5|12746.6|12745.6|12744.1|113
1723140900000|2024-08-08 18:15:00|12746.7|12745.2|12744.5|12743.6|12747|12746|12743.8|12742.9|93
1723141200000|2024-08-08 18:20:00|12744.4|12743.5|12745.2|12744.3|12745.8|12744.9|12744.2|12743.3|71
1723141500000|2024-08-08 18:25:00|12745.4|12744.5|12746.1|12745.2|12746.1|12745.2|12743.4|12741.9|126
1723141800000|2024-08-08 18:30:00|12746.2|12745.3|12746.9|12746|12749.1|12748.2|12746.2|12745.3|134
1723142100000|2024-08-08 18:35:00|12747|12746.1|12748.4|12747.5|12749|12748.1|12746.9|12746|167
1723142400000|2024-08-08 18:40:00|12748.3|12747.4|12748.8|12747.9|12750.1|12749.2|12747.2|12746.2|128
1723142700000|2024-08-08 18:45:00|12748.7|12747.8|12752|12751.1|12752.8|12751.9|12748|12747.1|140
1723143000000|2024-08-08 18:50:00|12751.9|12751|12750.5|12749.6|12752.1|12751.2|12750.4|12749.3|95
1723143300000|2024-08-08 18:55:00|12751|12750.1|12750.4|12749.5|12751.5|12750.6|12749.5|12748.6|123
1723143600000|2024-08-08 19:00:00|12750.3|12749.4|12745.2|12744.3|12751|12749.8|12745.2|12744.3|232
1723143900000|2024-08-08 19:05:00|12745|12744.1|12749.1|12748.2|12750.2|12749.3|12744.4|12743.5|175
1723144200000|2024-08-08 19:10:00|12748.9|12748|12748.6|12747.1|12750.5|12749.6|12748|12746.5|233
1723144500000|2024-08-08 19:15:00|12748.7|12747.2|12748.7|12747.8|12750.4|12749.2|12748.1|12746.6|222
1723144800000|2024-08-08 19:20:00|12748.6|12747.7|12748.1|12746.6|12749.9|12748.6|12747.7|12746.2|180
1723145100000|2024-08-08 19:25:00|12748.2|12746.7|12747.6|12746.1|12749|12747.5|12746.4|12744.9|216
1723145400000|2024-08-08 19:30:00|12747.7|12746.2|12746.3|12744.8|12747.8|12746.3|12745|12743.5|219
1723145700000|2024-08-08 19:35:00|12746.6|12745.1|12744.8|12743.9|12746.6|12745.1|12744|12742.5|241
1723146000000|2024-08-08 19:40:00|12744.9|12744|12746.4|12745.5|12747.2|12746.3|12744.4|12743.5|152
1723146300000|2024-08-08 19:45:00|12746.3|12745.4|12745.7|12744.8|12748|12746.5|12745.3|12744.4|188
1723146600000|2024-08-08 19:50:00|12745.4|12744.5|12744.8|12743.9|12747|12746.1|12744.2|12743.3|196
1723146900000|2024-08-08 19:55:00|12744.7|12743.8|12745.3|12743.8|12745.9|12744.4|12743.6|12742.1|218
1723147200000|2024-08-08 20:00:00|12745.2|12744.3|12745.4|12744.5|12746.1|12745.2|12744.6|12743.7|79
1723147500000|2024-08-08 20:05:00|12745.3|12744.4|12745.9|12744.4|12746|12744.5|12745.3|12744.1|48
1723147800000|2024-08-08 20:10:00|12746|12744.5|12748.7|12747.2|12748.8|12747.3|12745.8|12744.3|58
1723148100000|2024-08-08 20:15:00|12748.6|12747.1|12749.7|12748.2|12749.9|12748.4|12748.6|12747.1|64
1723148400000|2024-08-08 20:20:00|12749.8|12748.3|12750|12748.5|12750|12748.5|12749.7|12748.2|23
1723148700000|2024-08-08 20:25:00|12749.9|12748.4|12748.8|12747.3|12750|12748.5|12748.7|12747.2|46
1723149000000|2024-08-08 20:30:00|12748.6|12747.1|12750.8|12749.3|12750.8|12749.3|12747.2|12746.3|58
1723149300000|2024-08-08 20:35:00|12750.7|12749.2|12749.9|12748.4|12751.1|12749.6|12749.8|12748.3|51
1723149600000|2024-08-08 20:40:00|12749.8|12748.3|12751.2|12749.7|12751.9|12750.4|12749.6|12748.1|51
1723149900000|2024-08-08 20:45:00|12751.3|12749.8|12749.8|12748.3|12751.4|12749.9|12748.8|12747.3|61
1723150200000|2024-08-08 20:50:00|12749.6|12748.1|12747.9|12746.4|12749.8|12748.3|12747.9|12746.4|65
1723150500000|2024-08-08 20:55:00|12748.4|12746|12752.9|12741|12752.9|12747.4|12748|12741|127
1723150800000|2024-08-08 21:00:00|12752.4|12740.5|12749.3|12737.4|12752.4|12740.5|12749.3|12737.4|9
1723151100000|2024-08-08 21:05:00|12748.3|12736.4|12747.1|12735.2|12749.8|12737.9|12746.8|12734.9|32
1723151400000|2024-08-08 21:10:00|12747|12735.1|12749|12737.1|12749.5|12737.6|12747|12735.1|45
1723151700000|2024-08-08 21:15:00|12748.9|12737|12749.7|12737.8|12755|12743.1|12748.9|12737|86
1723152000000|2024-08-08 21:20:00|12749.6|12737.7|12750.7|12738.8|12750.9|12739|12749|12737.1|65
1723152300000|2024-08-08 21:25:00|12750.8|12738.9|12751|12739.1|12751.3|12739.4|12750.1|12738.2|34
1723152600000|2024-08-08 21:30:00|12750.9|12739|12751.6|12739.7|12751.6|12739.7|12750.4|12738.5|29
1723152900000|2024-08-08 21:35:00|12751.7|12739.8|12752.2|12742.3|12753.5|12745.2|12751.6|12739.7|68
1723153200000|2024-08-08 21:40:00|12752.3|12742.4|12751.9|12745.2|12752.4|12745.2|12751.6|12742.3|104
1723153500000|2024-08-08 21:45:00|12751.8|12745.1|12751.7|12742.8|12752.3|12745.2|12751.6|12742.1|49
1723153800000|2024-08-08 21:50:00|12751.6|12742.9|12751.9|12740|12752.4|12742.9|12749|12737.1|44
1723154100000|2024-08-08 21:55:00|12752|12740.1|12752.2|12740.3|12752.2|12741.8|12751.3|12740|19
1723154400000|2024-08-08 22:00:00|12752|12740.1|12751.2|12742.9|12753.9|12744.7|12750.7|12738.8|170
1723154700000|2024-08-08 22:05:00|12750.7|12743.3|12747.3|12742.9|12750.8|12744.5|12747.3|12742|92
1723155000000|2024-08-08 22:10:00|12747.4|12743|12749.8|12746.4|12751.4|12747.3|12746.7|12742.2|170
1723155300000|2024-08-08 22:15:00|12749.7|12746.3|12747.6|12746.1|12749.9|12746.5|12747.3|12745.3|135
1723155600000|2024-08-08 22:20:00|12747.4|12745.9|12746.2|12744.7|12748|12746.2|12745.8|12744.3|90
1723155900000|2024-08-08 22:25:00|12746.1|12744.6|12746.5|12745|12746.8|12745|12745.7|12744.2|119
1723156200000|2024-08-08 22:30:00|12746.7|12745.2|12746.4|12744.9|12746.9|12745.4|12744.8|12743.3|63
1723156500000|2024-08-08 22:35:00|12746.3|12744.8|12746.6|12745.1|12746.7|12745.2|12745.6|12744.1|43
1723156800000|2024-08-08 22:40:00|12746.5|12745|12745.2|12743.7|12746.6|12745.1|12744.8|12743.3|60
1723157100000|2024-08-08 22:45:00|12745.3|12743.8|12745.1|12743.6|12745.3|12743.8|12744.8|12743.3|30
1723157400000|2024-08-08 22:50:00|12745.2|12743.7|12744.5|12743|12745.2|12743.7|12744.5|12743|36
1723157700000|2024-08-08 22:55:00|12744.3|12742.8|12743.9|12742.4|12744.3|12742.8|12742.9|12741.4|70
1723158000000|2024-08-08 23:00:00|12743.8|12742.3|12744.2|12742.7|12744.9|12743.4|12743.7|12742.2|51
1723158300000|2024-08-08 23:05:00|12744.1|12742.6|12744.8|12743.9|12744.9|12743.9|12743.5|12742.3|52
1723158600000|2024-08-08 23:10:00|12744.7|12743.8|12749.3|12747.8|12750.2|12748.7|12744.4|12743.3|137
1723158900000|2024-08-08 23:15:00|12749.2|12747.7|12747.1|12745.6|12749.3|12747.8|12747.1|12745.6|63
1723159200000|2024-08-08 23:20:00|12747.2|12745.7|12746.1|12744.6|12747.2|12745.7|12745.9|12744.4|74
1723159500000|2024-08-08 23:25:00|12746.3|12744.8|12745.2|12743.7|12746.4|12744.9|12745.2|12743.7|44
1723159800000|2024-08-08 23:30:00|12745.1|12743.6|12746|12744.5|12746.1|12744.6|12745.1|12743.6|47
1723160100000|2024-08-08 23:35:00|12746.1|12744.6|12747|12745.5|12747.3|12745.8|12746.1|12744.6|43
1723160400000|2024-08-08 23:40:00|12746.9|12745.4|12748|12746.5|12748.9|12747.4|12746.7|12745.2|56
1723160700000|2024-08-08 23:45:00|12747.9|12746.4|12747|12745.5|12749.7|12748.2|12746.9|12745.4|77
1723161000000|2024-08-08 23:50:00|12747.1|12745.6|12747.6|12746.7|12747.9|12746.7|12746.8|12745.3|94
1723161300000|2024-08-08 23:55:00|12747.7|12746.8|12746.2|12745.3|12748.7|12747.8|12746|12745.1|63
1723161600000|2024-08-09 00:00:00|12746.1|12745.2|12744.1|12742.6|12746.4|12745.5|12742.8|12741.9|178
1723161900000|2024-08-09 00:05:00|12744|12742.5|12744.9|12744|12745.6|12744.4|12743.6|12742.1|113
1723162200000|2024-08-09 00:10:00|12744.8|12743.9|12742.9|12741.4|12745.5|12744.4|12742.7|12741.2|96
1723162500000|2024-08-09 00:15:00|12743|12741.5|12740.6|12739.7|12743|12741.5|12739.9|12739|139
1723162800000|2024-08-09 00:20:00|12740.5|12739.6|12742.2|12741.3|12742.7|12741.8|12739.8|12738.9|139
1723163100000|2024-08-09 00:25:00|12742.4|12741.5|12741.2|12740.3|12743.8|12742.5|12741.2|12740.3|118
1723163400000|2024-08-09 00:30:00|12741.4|12739.9|12742.4|12740.9|12742.6|12741.2|12740.3|12738.8|120
1723163700000|2024-08-09 00:35:00|12742.2|12740.7|12739.8|12738.3|12743|12741.5|12739.8|12738.3|105
1723164000000|2024-08-09 00:40:00|12739.9|12738.4|12740.9|12739.4|12740.9|12739.4|12738.9|12737.5|105
1723164300000|2024-08-09 00:45:00|12741|12739.5|12741.9|12740.4|12742.1|12740.6|12739.9|12738.4|87
1723164600000|2024-08-09 00:50:00|12742|12740.5|12741.7|12740.2|12742.5|12741|12739.7|12738.2|150
1723164900000|2024-08-09 00:55:00|12741.8|12740.3|12741.6|12740.1|12741.9|12740.4|12740.2|12738.7|107
1723165200000|2024-08-09 01:00:00|12741.5|12740|12744|12742.5|12744.6|12743.1|12741.5|12740|140
1723165500000|2024-08-09 01:05:00|12744.2|12742.7|12742.5|12741|12745|12743.5|12742.5|12741|115
1723165800000|2024-08-09 01:10:00|12742.4|12740.9|12744|12742.5|12745.2|12743.8|12742.2|12740.7|146
1723166100000|2024-08-09 01:15:00|12744.1|12742.6|12744.1|12742.6|12746.1|12744.6|12743.9|12742.4|107
1723166400000|2024-08-09 01:20:00|12744.2|12742.7|12746.9|12745.4|12747|12745.5|12744.2|12742.7|104
1723166700000|2024-08-09 01:25:00|12747|12745.5|12748.6|12747.1|12748.6|12747.1|12746.8|12745.3|91
1723167000000|2024-08-09 01:30:00|12748.8|12747.3|12748.9|12747.4|12751.9|12750.4|12748.8|12747.3|100
1723167300000|2024-08-09 01:35:00|12749|12747.5|12749.5|12748|12751.6|12750.1|12748.7|12747.2|104
1723167600000|2024-08-09 01:40:00|12749.6|12748.1|12749.5|12748|12750.4|12748.9|12748.9|12747.4|154
1723167900000|2024-08-09 01:45:00|12749.4|12747.9|12750.6|12749.7|12750.8|12749.9|12749|12747.5|110
1723168200000|2024-08-09 01:50:00|12750.5|12749.6|12749.6|12748.1|12751.3|12749.8|12749.5|12748|102
1723168500000|2024-08-09 01:55:00|12749.5|12748|12749.8|12748.3|12750.9|12749.9|12749.3|12747.8|96
1723168800000|2024-08-09 02:00:00|12749.9|12748.4|12747.6|12746.1|12750.5|12749|12746.7|12745.2|123
1723169100000|2024-08-09 02:05:00|12747.7|12746.2|12748.1|12746.6|12749.6|12748.1|12747.7|12746.2|83
1723169400000|2024-08-09 02:10:00|12748.2|12746.7|12747.9|12746.4|12748.6|12747.1|12746.7|12745.2|99
1723169700000|2024-08-09 02:15:00|12748|12746.5|12749.8|12748.3|12749.9|12748.4|12748|12746.5|99
1723170000000|2024-08-09 02:20:00|12749.9|12748.4|12755|12753.5|12755.7|12754.2|12749.7|12748.2|118
1723170300000|2024-08-09 02:25:00|12755.1|12753.6|12756.6|12755.1|12758.2|12756.7|12754.8|12753.3|145
1723170600000|2024-08-09 02:30:00|12756.7|12755.2|12755.6|12754.7|12756.7|12755.8|12755.2|12754.3|100
1723170900000|2024-08-09 02:35:00|12755.5|12754.6|12753.6|12752.7|12756|12755.1|12753.4|12752.5|80
1723171200000|2024-08-09 02:40:00|12753.5|12752.6|12757.3|12756.4|12758.6|12757.7|12753.5|12752.6|101
1723171500000|2024-08-09 02:45:00|12756.8|12755.9|12755.3|12754.4|12757.2|12756.3|12755.3|12754.4|85
1723171800000|2024-08-09 02:50:00|12754.8|12753.9|12755.7|12754.2|12756.2|12754.7|12754.4|12753.1|70
1723172100000|2024-08-09 02:55:00|12755.5|12754|12755.6|12754.7|12756.7|12755.4|12754.8|12753.5|85
1723172400000|2024-08-09 03:00:00|12755.5|12754.6|12756.5|12755.6|12756.7|12755.8|12754.7|12753.8|90
1723172700000|2024-08-09 03:05:00|12756.4|12755.5|12756.5|12755.6|12756.8|12755.9|12755.5|12754.6|80
1723173000000|2024-08-09 03:10:00|12756.4|12755.5|12758.5|12757.6|12759.3|12757.8|12756.1|12755.2|81
1723173300000|2024-08-09 03:15:00|12758.7|12757.2|12759.1|12757.6|12759.2|12757.7|12758.4|12756.9|55
1723173600000|2024-08-09 03:20:00|12759|12757.5|12758.6|12757.7|12759.3|12758|12758.5|12757.3|36
1723173900000|2024-08-09 03:25:00|12758.5|12757.6|12756.7|12755.8|12758.7|12757.8|12756.7|12755.8|71
1723174200000|2024-08-09 03:30:00|12756.8|12755.9|12758.8|12757.3|12758.9|12757.5|12756.7|12755.5|74
1723174500000|2024-08-09 03:35:00|12759|12757.5|12758.6|12757.1|12759|12757.5|12757.6|12756.1|79
1723174800000|2024-08-09 03:40:00|12758.4|12756.9|12758.5|12757.6|12758.8|12757.8|12757.8|12756.9|67
1723175100000|2024-08-09 03:45:00|12758.6|12757.7|12757.1|12755.6|12758.8|12757.9|12756.7|12755.2|77
1723175400000|2024-08-09 03:50:00|12757|12755.5|12757.7|12756.8|12758.3|12756.9|12756.9|12755.4|61
1723175700000|2024-08-09 03:55:00|12757.6|12756.7|12758.9|12758|12759.5|12758.1|12757.1|12755.7|42
1723176000000|2024-08-09 04:00:00|12759|12758.1|12759.3|12758.4|12760.7|12759.2|12758.7|12757.2|77
1723176300000|2024-08-09 04:05:00|12759.2|12758.3|12760.3|12759.4|12760.5|12759.5|12758.7|12757.8|100
1723176600000|2024-08-09 04:10:00|12760.4|12759.5|12759.9|12758.4|12760.8|12759.9|12759.8|12758.3|60
1723176900000|2024-08-09 04:15:00|12760|12758.5|12759.7|12758.2|12760|12758.5|12758.5|12757|97
1723177200000|2024-08-09 04:20:00|12759.8|12758.3|12758.9|12758|12760.2|12759.3|12758.7|12757.8|70
1723177500000|2024-08-09 04:25:00|12758.8|12757.9|12757.5|12756|12759.5|12758.6|12757|12756|59
1723177800000|2024-08-09 04:30:00|12756.9|12755.9|12755.7|12754.8|12757.5|12756.6|12755.7|12754.8|84
1723178100000|2024-08-09 04:35:00|12755.8|12754.9|12756.4|12755.5|12757.1|12756.2|12755.8|12754.9|76
1723178400000|2024-08-09 04:40:00|12756.6|12755.7|12756.1|12755.2|12756.9|12756|12755.5|12754.4|95
1723178700000|2024-08-09 04:45:00|12756|12755.1|12755.2|12754.3|12756|12755.1|12754.8|12753.9|56
1723179000000|2024-08-09 04:50:00|12755.3|12754.4|12753.2|12751.7|12755.3|12754.4|12752.9|12751.4|54
1723179300000|2024-08-09 04:55:00|12753.1|12751.6|12750.5|12749|12753.3|12751.8|12749.8|12748.3|96
1723179600000|2024-08-09 05:00:00|12750.4|12748.9|12749|12747.5|12752.1|12750.6|12748.8|12747.3|159
1723179900000|2024-08-09 05:05:00|12749.4|12747.9|12751.7|12750.2|12751.8|12750.3|12749|12747.5|116
1723180200000|2024-08-09 05:10:00|12751.8|12750.3|12753|12751.5|12753.4|12751.9|12750.8|12749.3|114
1723180500000|2024-08-09 05:15:00|12753.2|12751.7|12754.7|12753.2|12754.8|12753.3|12753|12751.5|99
1723180800000|2024-08-09 05:20:00|12754.8|12753.3|12754.9|12753.4|12756|12754.5|12754.2|12752.7|86
1723181100000|2024-08-09 05:25:00|12754.8|12753.3|12755.4|12753.9|12755.5|12754|12753.3|12751.8|87
1723181400000|2024-08-09 05:30:00|12755.1|12753.6|12753.6|12752.1|12756.3|12754.8|12753.3|12751.8|170
1723181700000|2024-08-09 05:35:00|12753.7|12752.2|12753.8|12752.3|12754.1|12752.6|12752.5|12751|126
1723182000000|2024-08-09 05:40:00|12753.7|12752.2|12752.6|12751.1|12753.9|12752.4|12751.6|12750.1|146
1723182300000|2024-08-09 05:45:00|12752.7|12751.2|12754.7|12753.2|12755.6|12754.1|12752.6|12751.1|110
1723182600000|2024-08-09 05:50:00|12754.8|12753.3|12755.7|12754.2|12755.9|12754.5|12754|12752.5|97
1723182900000|2024-08-09 05:55:00|12755.8|12754.3|12754.7|12753.2|12757|12755.5|12754.5|12753|92
1723183200000|2024-08-09 06:00:00|12755.1|12753.6|12761.5|12760|12761.5|12760|12753.9|12752.4|206
1723183500000|2024-08-09 06:05:00|12761.4|12759.9|12760.7|12759.8|12763.9|12762.4|12760.7|12759.5|237
1723183800000|2024-08-09 06:10:00|12760.5|12759.6|12763.9|12763|12764|12763.1|12760.3|12759.2|216
1723184100000|2024-08-09 06:15:00|12763.8|12762.9|12760.9|12759.4|12765|12763.5|12759|12757.5|195
1723184400000|2024-08-09 06:20:00|12761.5|12760|12760.3|12759.4|12761.8|12760.8|12759.2|12758|134
1723184700000|2024-08-09 06:25:00|12760.4|12759.5|12764.9|12763.4|12765.1|12763.6|12759.5|12758.3|256
1723185000000|2024-08-09 06:30:00|12765|12763.5|12766.1|12765.2|12766.6|12765.4|12764.1|12762.6|219
1723185300000|2024-08-09 06:35:00|12766|12765.1|12765.7|12764.8|12767.7|12766.8|12764.7|12763.8|151
1723185600000|2024-08-09 06:40:00|12765.6|12764.7|12767.5|12766.6|12767.6|12766.7|12765.2|12764.3|148
1723185900000|2024-08-09 06:45:00|12767.6|12766.7|12769.7|12768.8|12771.3|12770.4|12767.4|12766.5|130
1723186200000|2024-08-09 06:50:00|12769.5|12768.6|12767.8|12766.9|12770.6|12769.7|12767.4|12766.5|179
1723186500000|2024-08-09 06:55:00|12767.9|12767|12771.4|12770.5|12772.3|12770.8|12767.9|12767|142
1723186800000|2024-08-09 07:00:00|12771.3|12770.4|12767.8|12766.3|12771.4|12770.5|12765.9|12764.4|299
1723187100000|2024-08-09 07:05:00|12767.9|12766.4|12770.5|12769|12771.5|12770.4|12767.5|12766|278
1723187400000|2024-08-09 07:10:00|12770.6|12769.1|12768.6|12767.7|12771.6|12770.6|12768.1|12767.1|226
1723187700000|2024-08-09 07:15:00|12768.5|12767.6|12768.6|12767.7|12769.9|12768.8|12767.5|12766.1|217
1723188000000|2024-08-09 07:20:00|12768.5|12767.6|12767.3|12766.4|12770.5|12769.4|12766.2|12765|226
1723188300000|2024-08-09 07:25:00|12767.5|12766.6|12768.4|12767.5|12769.3|12768.4|12764.2|12762.9|245
1723188600000|2024-08-09 07:30:00|12768.5|12767.6|12770.2|12769.3|12772.6|12771.7|12768.5|12767.6|223
1723188900000|2024-08-09 07:35:00|12770.3|12769.4|12766.7|12765.2|12771.2|12770.3|12766.6|12765.1|281
1723189200000|2024-08-09 07:40:00|12766.5|12765|12767.4|12766.5|12768.3|12767.4|12765.5|12764|248
1723189500000|2024-08-09 07:45:00|12767.3|12766.4|12765.6|12764.7|12768.3|12767.4|12764.2|12763.3|183
1723189800000|2024-08-09 07:50:00|12765.5|12764.6|12767.7|12766.8|12769.1|12767.6|12765.3|12764.4|218
1723190100000|2024-08-09 07:55:00|12767.6|12766.7|12763.9|12763|12767.6|12766.7|12762.3|12761.1|256
1723190400000|2024-08-09 08:00:00|12764|12763.1|12763.5|12762.6|12764.6|12763.7|12760.7|12759.8|179
1723190700000|2024-08-09 08:05:00|12763.4|12762.5|12766|12764.5|12767.3|12766.4|12762.3|12761.4|203
1723191000000|2024-08-09 08:10:00|12765.7|12764.8|12760.6|12759.7|12765.7|12764.8|12758.6|12757.3|223
1723191300000|2024-08-09 08:15:00|12760.9|12760|12761.7|12760.2|12763.8|12762.7|12759.9|12759|144
1723191600000|2024-08-09 08:20:00|12761.8|12760.3|12762.6|12761.7|12763.9|12763|12760.4|12759.3|172
1723191900000|2024-08-09 08:25:00|12762.5|12761.6|12765|12763.5|12765.5|12764|12760.7|12759.8|167
1723192200000|2024-08-09 08:30:00|12765.1|12763.6|12769.8|12768.3|12772.3|12771.1|12765.1|12763.6|287
1723192500000|2024-08-09 08:35:00|12768.9|12767.4|12768.6|12767.7|12770.6|12769.7|12767.5|12766.6|221
1723192800000|2024-08-09 08:40:00|12769.2|12768.3|12768.3|12767.4|12769.7|12768.8|12767.3|12766.4|170
1723193100000|2024-08-09 08:45:00|12768.2|12767.3|12767.3|12766.4|12768.2|12767.3|12764.3|12763.4|142
1723193400000|2024-08-09 08:50:00|12767.1|12766.2|12764.8|12763.9|12767.1|12766.2|12763.8|12762.3|176
1723193700000|2024-08-09 08:55:00|12765|12764.1|12765.7|12764.8|12766|12765.1|12762.5|12761.6|131
1723194000000|2024-08-09 09:00:00|12765.5|12764.6|12768.2|12767.3|12768.9|12768|12765.5|12764.6|144
1723194300000|2024-08-09 09:05:00|12767.7|12766.8|12765.2|12764.3|12767.7|12766.8|12762.3|12761.4|112
1723194600000|2024-08-09 09:10:00|12765.1|12764.2|12765.5|12764.6|12766.7|12765.8|12764.3|12763.4|129
1723194900000|2024-08-09 09:15:00|12765.6|12764.7|12766.1|12765.2|12766.2|12765.3|12764.4|12763.5|136
1723195200000|2024-08-09 09:20:00|12765.7|12764.8|12764.2|12763.3|12765.7|12764.8|12762.3|12761.4|210
1723195500000|2024-08-09 09:25:00|12764|12763.1|12763.2|12762.3|12765.2|12764.3|12762.2|12761.3|105
1723195800000|2024-08-09 09:30:00|12763.5|12762|12764.4|12762.9|12766.7|12765.8|12761.3|12760.4|207
1723196100000|2024-08-09 09:35:00|12764.5|12763|12761.4|12760.5|12765.9|12765|12761.1|12760.2|159
1723196400000|2024-08-09 09:40:00|12761.3|12760.4|12761.6|12760.1|12764.3|12763.4|12759.2|12758.3|172
1723196700000|2024-08-09 09:45:00|12761.7|12760.2|12760.1|12759.2|12762|12760.5|12759.2|12758.3|155
1723197000000|2024-08-09 09:50:00|12760.3|12759.4|12759.1|12758.2|12761.4|12760.5|12758.5|12757.6|164
1723197300000|2024-08-09 09:55:00|12759.2|12758.3|12760.7|12759.8|12760.9|12760|12758.7|12757.8|153
1723197600000|2024-08-09 10:00:00|12760.6|12759.7|12754.3|12753.4|12760.7|12759.8|12754.3|12753.4|158
1723197900000|2024-08-09 10:05:00|12754.2|12753.3|12749.5|12748.6|12756.3|12755.4|12748.2|12747.3|263
1723198200000|2024-08-09 10:10:00|12749.6|12748.7|12756.7|12755.8|12757.2|12756.3|12749.4|12748.4|199
1723198500000|2024-08-09 10:15:00|12756.6|12755.7|12755.6|12754.7|12756.6|12755.7|12754|12752.5|150
1723198800000|2024-08-09 10:20:00|12755.5|12754.6|12750.8|12749.9|12755.5|12754.6|12749.5|12748.6|151
1723199100000|2024-08-09 10:25:00|12750.7|12749.8|12753.1|12751.6|12753.6|12752.7|12750.5|12749.6|128
1723199400000|2024-08-09 10:30:00|12753.2|12751.7|12756.5|12755.6|12757.7|12756.6|12753.2|12751.7|155
1723199700000|2024-08-09 10:35:00|12756.3|12755.4|12754.4|12753.5|12756.3|12755.4|12753.4|12752.5|125
1723200000000|2024-08-09 10:40:00|12754.6|12752.9|12753.1|12752.2|12754.9|12753.4|12752.5|12751.1|164
1723200300000|2024-08-09 10:45:00|12752.9|12752|12749.7|12748.2|12753.7|12752.8|12747.7|12746.2|150
1723200600000|2024-08-09 10:50:00|12749.8|12748.3|12747.6|12746.7|12750.1|12748.8|12746.6|12745.1|187
1723200900000|2024-08-09 10:55:00|12747.5|12746.6|12745.5|12744|12748.3|12747|12745.3|12744|152
1723201200000|2024-08-09 11:00:00|12745.4|12743.9|12746.4|12745.5|12746.8|12745.9|12743.4|12742|228
1723201500000|2024-08-09 11:05:00|12746.5|12745.6|12746.6|12745.7|12747.6|12746.7|12745.8|12744.9|156
1723201800000|2024-08-09 11:10:00|12746.9|12745.4|12750.8|12749.9|12752|12751.1|12746.5|12745|202
1723202100000|2024-08-09 11:15:00|12750.7|12749.8|12746.4|12745.5|12750.7|12749.8|12746.3|12745.4|151
1723202400000|2024-08-09 11:20:00|12746.5|12745.6|12747|12745.5|12750|12748.5|12746.4|12745.5|159
1723202700000|2024-08-09 11:25:00|12747.1|12745.6|12744.2|12743.3|12747.7|12746.2|12744.1|12743.2|209
1723203000000|2024-08-09 11:30:00|12744.3|12743.4|12743|12742.1|12746.5|12745.6|12741.7|12740.8|187
1723203300000|2024-08-09 11:35:00|12743.1|12742.2|12741.8|12740.3|12743.5|12742.2|12740.5|12739.2|131
1723203600000|2024-08-09 11:40:00|12741.9|12740.4|12737.9|12736.4|12742.7|12741.2|12737.9|12736.4|122
1723203900000|2024-08-09 11:45:00|12737.4|12735.9|12731.6|12730.1|12737.8|12736.7|12730.9|12729.4|207
1723204200000|2024-08-09 11:50:00|12731.7|12730.2|12740|12738.5|12740.7|12739.2|12730|12728.5|289
1723204500000|2024-08-09 11:55:00|12740.1|12738.6|12741.6|12740.7|12743.2|12741.7|12740.1|12738.6|165
1723204800000|2024-08-09 12:00:00|12741.7|12740.8|12738.5|12737.6|12742|12741.1|12737.6|12736.7|176
1723205100000|2024-08-09 12:05:00|12738.6|12737.7|12737.9|12737|12740.9|12739.7|12737.5|12736.6|212
1723205400000|2024-08-09 12:10:00|12738|12737.1|12741.8|12740.3|12741.8|12740.3|12737.9|12736.5|192
1723205700000|2024-08-09 12:15:00|12741.7|12740.2|12738.6|12737.7|12742.1|12741.2|12738.2|12737.3|188
1723206000000|2024-08-09 12:20:00|12739|12738.1|12739.7|12738.8|12741.8|12740.9|12738.7|12737.8|220
1723206300000|2024-08-09 12:25:00|12739.6|12738.7|12739.6|12738.7|12740.7|12739.8|12738.7|12737.8|78
1723206600000|2024-08-09 12:30:00|12739.4|12738.5|12731.7|12730.8|12741.5|12740.6|12731.7|12730.8|258
1723206900000|2024-08-09 12:35:00|12731.6|12730.7|12730.5|12729.6|12732.4|12730.9|12726.7|12725.8|458
1723207200000|2024-08-09 12:40:00|12730.6|12729.7|12730.6|12729.7|12734|12733.1|12730.3|12729.4|240
1723207500000|2024-08-09 12:45:00|12730.5|12729.6|12735.4|12734.5|12735.7|12734.8|12730.4|12729.5|188
1723207800000|2024-08-09 12:50:00|12735.3|12734.4|12735.2|12733.7|12737|12735.5|12734.1|12732.6|230
1723208100000|2024-08-09 12:55:00|12735.4|12733.9|12737.6|12736.7|12739.3|12737.8|12735.3|12733.8|236
1723208400000|2024-08-09 13:00:00|12737.8|12736.9|12739|12737.5|12741.3|12739.8|12734.7|12733.8|328
1723208700000|2024-08-09 13:05:00|12738.9|12737.4|12736.5|12735.6|12739.9|12739|12736.5|12735.6|161
1723209000000|2024-08-09 13:10:00|12736|12735.1|12737.8|12736.9|12737.8|12736.9|12735.1|12734.2|170
1723209300000|2024-08-09 13:15:00|12737.9|12737|12743.3|12742.4|12745.1|12743.7|12737.9|12736.7|192
1723209600000|2024-08-09 13:20:00|12743.2|12742.3|12743.6|12742.7|12745.7|12744.8|12740.9|12739.4|205
1723209900000|2024-08-09 13:25:00|12743.8|12742.9|12745.3|12744.4|12745.3|12744.4|12741.8|12740.9|244
1723210200000|2024-08-09 13:30:00|12745.9|12745|12738|12736.5|12747|12746.1|12735.7|12734.8|430
1723210500000|2024-08-09 13:35:00|12738.1|12736.6|12736.6|12735.7|12741|12740.1|12735.8|12734.9|379
1723210800000|2024-08-09 13:40:00|12736.7|12735.8|12736.6|12735.7|12736.9|12736|12732|12731.1|318
1723211100000|2024-08-09 13:45:00|12736.7|12735.8|12733.8|12732.9|12739.8|12738.9|12733.6|12732.7|294
1723211400000|2024-08-09 13:50:00|12733.7|12732.8|12740.1|12738.6|12740.8|12739.9|12732|12730.5|236
1723211700000|2024-08-09 13:55:00|12740.7|12739.2|12746.4|12744.9|12746.6|12745.7|12739.2|12738.3|385
1723212000000|2024-08-09 14:00:00|12746.5|12745|12746.6|12745.1|12749.2|12747.7|12743.8|12742.9|333
1723212300000|2024-08-09 14:05:00|12746.5|12745|12746.6|12745.7|12748.9|12748|12744.4|12743.1|360
1723212600000|2024-08-09 14:10:00|12746.7|12745.8|12754.1|12752.6|12754.2|12753|12746.4|12745.5|325
1723212900000|2024-08-09 14:15:00|12754.2|12752.7|12758.5|12757.6|12759|12757.8|12753.8|12752.7|371
1723213200000|2024-08-09 14:20:00|12758.7|12757.8|12763.6|12762.7|12763.6|12762.7|12758.1|12757.2|311
1723213500000|2024-08-09 14:25:00|12763.7|12762.8|12761.5|12760.6|12765.8|12764.9|12756.6|12755.1|438
1723213800000|2024-08-09 14:30:00|12761.6|12760.7|12757.3|12756.4|12761.7|12760.8|12757|12756.1|346
1723214100000|2024-08-09 14:35:00|12757.4|12756.5|12755.7|12754.8|12757.6|12756.5|12751.8|12750.9|281
1723214400000|2024-08-09 14:40:00|12755.8|12754.9|12763.1|12761.6|12763.1|12761.6|12755.8|12754.9|384
1723214700000|2024-08-09 14:45:00|12763|12761.5|12766.7|12765.2|12773.1|12771.6|12763|12761.5|417
1723215000000|2024-08-09 14:50:00|12766.5|12765|12766.3|12765.4|12767|12765.5|12762.6|12761.1|444
1723215300000|2024-08-09 14:55:00|12766.2|12765.3|12763.7|12762.8|12767.5|12766.6|12762.1|12761.2|419
1723215600000|2024-08-09 15:00:00|12763.6|12762.7|12765|12763.5|12765|12763.6|12758.3|12757.4|411
1723215900000|2024-08-09 15:05:00|12765.7|12764.2|12767.5|12766.6|12771.3|12769.8|12764.6|12763.7|396
1723216200000|2024-08-09 15:10:00|12767.6|12766.7|12771.1|12769.6|12772.7|12771.4|12767.4|12766.5|302
1723216500000|2024-08-09 15:15:00|12771|12769.5|12773|12771.5|12773.7|12772.8|12769.8|12768.3|245
1723216800000|2024-08-09 15:20:00|12772.8|12771.3|12772.8|12771.9|12774.1|12772.6|12769.6|12768.7|208
1723217100000|2024-08-09 15:25:00|12772.7|12771.8|12770.7|12769.8|12774.7|12773.2|12770.6|12769.7|239
1723217400000|2024-08-09 15:30:00|12771|12770.1|12770.4|12769.5|12772.8|12771.5|12767.5|12766.2|286
1723217700000|2024-08-09 15:35:00|12770.3|12769.4|12768.8|12767.3|12771.8|12770.9|12768.4|12767|218
1723218000000|2024-08-09 15:40:00|12768.9|12767.4|12770.5|12769.6|12771.8|12770.9|12768.8|12767.3|194
1723218300000|2024-08-09 15:45:00|12770.6|12769.7|12772.7|12771.2|12773.3|12772.4|12769.4|12768.5|166
1723218600000|2024-08-09 15:50:00|12772.6|12771.1|12770.8|12769.3|12773.6|12772.1|12769.8|12768.3|252
1723218900000|2024-08-09 15:55:00|12770.7|12769.2|12764.8|12763.9|12770.8|12769.6|12763.4|12762.4|203
1723219200000|2024-08-09 16:00:00|12764.9|12764|12762.2|12761.3|12764.9|12764|12761.3|12760.4|210
1723219500000|2024-08-09 16:05:00|12762.3|12761.4|12762.6|12761.1|12764.2|12763.3|12761.7|12760.2|157
1723219800000|2024-08-09 16:10:00|12762.5|12761|12759.7|12758.8|12762.6|12761.1|12758.9|12758|185
1723220100000|2024-08-09 16:15:00|12759.6|12758.7|12759.5|12758.6|12763.2|12761.9|12759.3|12758.4|229
1723220400000|2024-08-09 16:20:00|12759.4|12758.5|12757.3|12756.4|12760.6|12759.7|12757.3|12756.4|165
1723220700000|2024-08-09 16:25:00|12757.4|12756.5|12757.3|12756.4|12758.6|12757.7|12757|12756.1|107
1723221000000|2024-08-09 16:30:00|12757.2|12756.3|12756.1|12755.2|12757.8|12756.9|12755.6|12754.7|129
1723221300000|2024-08-09 16:35:00|12756.3|12755.4|12757.6|12756.7|12757.6|12756.7|12754.6|12753.7|89
1723221600000|2024-08-09 16:40:00|12757.7|12756.8|12759.5|12758.6|12760.7|12759.2|12757.1|12756.2|221
1723221900000|2024-08-09 16:45:00|12759.4|12758.5|12758.7|12757.2|12760.4|12758.9|12757.8|12756.3|134
1723222200000|2024-08-09 16:50:00|12758.6|12757.1|12757|12755.5|12758.8|12757.3|12755.8|12754.3|239
1723222500000|2024-08-09 16:55:00|12757.1|12755.6|12758.4|12757.5|12759.6|12758.1|12757|12755.5|172
1723222800000|2024-08-09 17:00:00|12758.3|12757.4|12758.9|12757.4|12760|12759.1|12758.3|12757.4|111
1723223100000|2024-08-09 17:05:00|12758.8|12757.3|12757.6|12756.7|12758.9|12757.7|12756.7|12755.8|114
1723223400000|2024-08-09 17:10:00|12757.7|12756.8|12757.8|12756.9|12757.8|12756.9|12755.7|12754.8|120
1723223700000|2024-08-09 17:15:00|12758|12757.1|12759.7|12758.2|12762.7|12761.2|12757.8|12756.6|179
1723224000000|2024-08-09 17:20:00|12759.8|12758.3|12760.7|12759.2|12761.5|12760.6|12759.6|12758.3|148
1723224300000|2024-08-09 17:25:00|12760.8|12759.3|12765.3|12764.4|12765.3|12764.4|12760.7|12759.2|156
1723224600000|2024-08-09 17:30:00|12765.4|12764.5|12769|12767.5|12769.2|12767.7|12765.3|12764.3|245
1723224900000|2024-08-09 17:35:00|12769.3|12767.8|12769.4|12768.5|12770.9|12769.4|12768.4|12767.2|109
1723225200000|2024-08-09 17:40:00|12769.3|12768.4|12765.6|12764.7|12769.5|12768.4|12764.6|12763.7|129
1723225500000|2024-08-09 17:45:00|12765.7|12764.8|12762.6|12761.7|12765.7|12764.8|12762.6|12761.7|73
1723225800000|2024-08-09 17:50:00|12762.5|12761.6|12760.1|12758.6|12764|12762.5|12759.7|12758.2|156
1723226100000|2024-08-09 17:55:00|12760|12758.5|12762|12760.5|12762.6|12761.1|12759.2|12757.7|167
1723226400000|2024-08-09 18:00:00|12762.1|12760.6|12760.8|12759.3|12763.7|12762.2|12760.8|12759.3|240
1723226700000|2024-08-09 18:05:00|12760.7|12759.2|12760.7|12759.8|12760.7|12759.8|12758.3|12757.4|177
1723227000000|2024-08-09 18:10:00|12760.6|12759.7|12760.3|12759.4|12760.6|12759.7|12757.7|12756.8|138
1723227300000|2024-08-09 18:15:00|12760.6|12759.7|12756.5|12755.6|12761.6|12760.7|12755.6|12754.7|147
1723227600000|2024-08-09 18:20:00|12756.6|12755.7|12758.4|12757.5|12759.1|12757.7|12756|12755.1|158
1723227900000|2024-08-09 18:25:00|12758.5|12757.6|12757.9|12756.4|12758.8|12757.9|12756.9|12755.5|126
1723228200000|2024-08-09 18:30:00|12757.4|12756.5|12756|12754.5|12759.2|12757.7|12754.8|12753.7|129
1723228500000|2024-08-09 18:35:00|12756.3|12754.8|12756.3|12754.8|12756.7|12755.2|12754.9|12753.4|134
1723228800000|2024-08-09 18:40:00|12756.2|12754.7|12755.7|12754.8|12756.3|12754.8|12754.9|12754|87
1723229100000|2024-08-09 18:45:00|12756|12754.5|12758|12756.5|12759.7|12758.2|12756|12754.5|98
1723229400000|2024-08-09 18:50:00|12758.1|12756.6|12756.7|12755.8|12758.8|12757.3|12756.5|12755.2|102
1723229700000|2024-08-09 18:55:00|12756.8|12755.9|12757.8|12756.9|12758.8|12757.9|12755.7|12754.8|110
1723230000000|2024-08-09 19:00:00|12757.7|12756.8|12756.8|12755.9|12757.9|12757|12756.6|12755.7|177
1723230300000|2024-08-09 19:05:00|12756.7|12755.8|12759.4|12758.5|12760.2|12759.3|12756.6|12755.7|124
1723230600000|2024-08-09 19:10:00|12759.5|12758.6|12758.6|12757.7|12759.7|12758.8|12758.6|12757.7|55
1723230900000|2024-08-09 19:15:00|12758.7|12757.8|12760|12759.1|12760.3|12759.4|12758.7|12757.8|89
1723231200000|2024-08-09 19:20:00|12759.9|12759|12757.6|12756.7|12759.9|12759|12757|12756.1|62
1723231500000|2024-08-09 19:25:00|12757.5|12756.6|12756.9|12756|12757.8|12756.9|12756.9|12756|45
1723231800000|2024-08-09 19:30:00|12756.7|12755.8|12758.4|12757.5|12759.5|12758.6|12756.7|12755.8|175
1723232100000|2024-08-09 19:35:00|12758.5|12757.6|12756.5|12755.6|12759.2|12758.3|12756|12754.5|129
1723232400000|2024-08-09 19:40:00|12756.6|12755.7|12758.6|12757.1|12758.9|12758|12756.6|12755.7|168
1723232700000|2024-08-09 19:45:00|12758.7|12757.2|12760|12759.1|12760.1|12759.2|12758.5|12757|127
1723233000000|2024-08-09 19:50:00|12759.7|12758.8|12759.5|12758|12760.6|12759.6|12758.6|12757.1|117
1723233300000|2024-08-09 19:55:00|12759.6|12758.1|12760.8|12759.3|12761.6|12760.1|12759.3|12757.8|160
1723233600000|2024-08-09 20:00:00|12760.7|12759.2|12762.7|12761.2|12763.1|12761.8|12760.7|12759.2|98
1723233900000|2024-08-09 20:05:00|12762.8|12761.3|12761.7|12760.2|12762.9|12761.4|12761.5|12760|70
1723234200000|2024-08-09 20:10:00|12761.6|12760.1|12761.6|12760.1|12761.7|12760.2|12761.1|12759.6|76
1723234500000|2024-08-09 20:15:00|12761.7|12760.2|12761.8|12760.3|12763.1|12761.6|12761.6|12760.1|152
1723234800000|2024-08-09 20:20:00|12761.7|12760.2|12760.9|12759.4|12761.7|12760.2|12759.9|12758.4|74
1723235100000|2024-08-09 20:25:00|12760.8|12759.3|12759.2|12757.7|12760.8|12759.3|12758.6|12757.1|141
1723235400000|2024-08-09 20:30:00|12759.3|12757.8|12759.7|12758.2|12759.9|12758.4|12759.1|12757.6|120
1723235700000|2024-08-09 20:35:00|12759.8|12758.3|12757.9|12756.4|12759.9|12758.4|12757.8|12756.3|63
1723236000000|2024-08-09 20:40:00|12757.8|12756.3|12757.9|12756.4|12758.1|12756.6|12756|12754.5|110
1723236300000|2024-08-09 20:45:00|12758|12756.5|12758.2|12756.7|12758.5|12757|12757.7|12756.2|92
1723236600000|2024-08-09 20:50:00|12758.3|12756.8|12759|12757.5|12759.4|12757.9|12758|12756.5|100
1723236900000|2024-08-09 20:55:00|12759.5|12757.1|12759.1|12756.7|12759.6|12757.2|12758.9|12756.5|122
1723406400000|2024-08-11 20:00:00|12782.2|12761.2|12780|12759|12782.7|12761.7|12771.9|12759|8
1723406700000|2024-08-11 20:05:00|12782.7|12761.7|12782.7|12761.7|12782.7|12761.7|12772.4|12759|6
1723407000000|2024-08-11 20:10:00|12775.6|12754.6|12775.2|12754.2|12775.6|12754.6|12769.4|12751.3|9
1723407300000|2024-08-11 20:15:00|12772.7|12751.7|12772.7|12751.7|12772.7|12751.7|12770.5|12751.3|3
1723407600000|2024-08-11 20:20:00|12775.2|12754.2|12773.5|12752.5|12775.2|12754.2|12773.5|12752.5|2
1723407900000|2024-08-11 20:25:00|12775.2|12754.2|12775.2|12754.2|12775.2|12754.2|12775.2|12754.2|1
1723408200000|2024-08-11 20:30:00|12770.5|12751.5|12779.9|12758.9|12779.9|12758.9|12767.7|12750.5|6
1723408500000|2024-08-11 20:35:00|12770|12751.6|12775|12754|12779.9|12758.9|12770|12751.6|3
1723408800000|2024-08-11 20:40:00|12776.9|12755.9|12779.9|12758.9|12779.9|12758.9|12776.9|12755.9|3
1723409100000|2024-08-11 20:45:00|12776.9|12755.9|12777.2|12756.2|12777.2|12756.2|12776.9|12755.9|5
1723409400000|2024-08-11 20:50:00|12779.9|12758.9|12777.7|12756.7|12779.9|12758.9|12770.7|12749.7|6
1723409700000|2024-08-11 20:55:00|12778.2|12756.3|12775.5|12753.6|12780.3|12758.4|12774.9|12753|6
1723410000000|2024-08-11 21:00:00|12779.2|12757.3|12772.6|12760.7|12779.2|12762.3|12770.4|12757.3|12
1723410300000|2024-08-11 21:05:00|12771.6|12759.7|12772.2|12760.3|12773.3|12761.4|12771.6|12759.7|9
1723410600000|2024-08-11 21:10:00|12772|12760.1|12773|12761.1|12773|12761.1|12771.8|12759.9|13
1723410900000|2024-08-11 21:15:00|12772.4|12760.5|12772.6|12760.7|12773.3|12761.4|12772.2|12760.3|19
1723411200000|2024-08-11 21:20:00|12773.2|12761.3|12773.2|12761.3|12773.3|12761.4|12772.6|12760.7|15
1723411500000|2024-08-11 21:25:00|12773.3|12761.4|12772.6|12760.7|12773.3|12761.4|12772.6|12760.7|24
1723411800000|2024-08-11 21:30:00|12771.2|12759.3|12771.7|12759.8|12774.1|12762.2|12767.7|12755.8|78
1723412100000|2024-08-11 21:35:00|12771.8|12759.9|12763.6|12752.7|12773.2|12761.3|12762.5|12751.9|45
1723412400000|2024-08-11 21:40:00|12762.9|12753|12762.4|12752.3|12767.3|12755.4|12762.4|12751.9|60
1723412700000|2024-08-11 21:45:00|12762.3|12752.1|12761.8|12752.1|12763.1|12753.2|12761.8|12752|44
1723413000000|2024-08-11 21:50:00|12762.7|12753.2|12761.5|12754.8|12763|12755.5|12760.3|12752.4|54
1723413300000|2024-08-11 21:55:00|12761.7|12754.7|12761.8|12753.6|12762.1|12754.7|12760.8|12753.3|47
1723413600000|2024-08-11 22:00:00|12761.7|12753.5|12763.5|12754.5|12770.5|12758.6|12760.2|12751.4|314
1723413900000|2024-08-11 22:05:00|12763.1|12755|12761.2|12755.4|12765.1|12757.2|12761|12753.7|152
1723414200000|2024-08-11 22:10:00|12761|12755.1|12759.5|12753.2|12762.2|12755.7|12759.3|12753.2|120
1723414500000|2024-08-11 22:15:00|12758|12753.1|12754.4|12750.8|12758.4|12753.1|12753.9|12749.6|213
1723414800000|2024-08-11 22:20:00|12754.3|12750.9|12752.3|12748.7|12754.6|12750.9|12752.2|12748|100
1723415100000|2024-08-11 22:25:00|12752.6|12749.1|12751.6|12748.3|12752.7|12749.2|12751.2|12747.9|157
1723415400000|2024-08-11 22:30:00|12751|12748.9|12751.8|12750.3|12752.3|12750.5|12750.3|12748.2|124
1723415700000|2024-08-11 22:35:00|12751.7|12750.2|12753.7|12752.2|12754|12752.5|12751.7|12750.2|100
1723416000000|2024-08-11 22:40:00|12753.8|12752.3|12752.9|12751.4|12754|12752.5|12752.7|12751.2|30
1723416300000|2024-08-11 22:45:00|12752.6|12751.1|12753.1|12751.6|12753.1|12751.6|12752.6|12751.1|28
1723416600000|2024-08-11 22:50:00|12752.9|12751.4|12753.6|12752.1|12755.1|12753.6|12752.7|12751.2|43
1723416900000|2024-08-11 22:55:00|12753.5|12752|12752.1|12750.6|12753.7|12752.2|12751.9|12750.4|52
1723417200000|2024-08-11 23:00:00|12752.3|12750.8|12753.6|12752.1|12754.2|12753.3|12752|12750.5|55
1723417500000|2024-08-11 23:05:00|12753.7|12752.2|12753.2|12751.7|12753.8|12752.3|12752.8|12751.6|23
1723417800000|2024-08-11 23:10:00|12752.9|12752|12752.7|12751.8|12753.2|12752|12752.3|12751.1|20
1723418100000|2024-08-11 23:15:00|12752.6|12751.7|12751.1|12749.6|12753.1|12751.9|12750.7|12749.5|31
1723418400000|2024-08-11 23:20:00|12750.8|12749.9|12751.7|12750.8|12752|12750.9|12750.4|12749.4|39
1723418700000|2024-08-11 23:25:00|12752|12750.5|12751.6|12750.7|12752.7|12751.8|12751.5|12750.5|27
1723419000000|2024-08-11 23:30:00|12751.5|12750.6|12750.7|12749.8|12752|12750.8|12750.4|12749.5|34
1723419300000|2024-08-11 23:35:00|12750.6|12749.7|12751|12749.5|12751.2|12749.8|12749.8|12748.9|27
1723419600000|2024-08-11 23:40:00|12750.9|12749.4|12750.9|12749.4|12751.5|12750|12750|12748.5|55
1723419900000|2024-08-11 23:45:00|12750.8|12749.3|12750.8|12749.3|12751.5|12750|12750.4|12748.9|51
1723420200000|2024-08-11 23:50:00|12750.9|12749.4|12750.9|12749.4|12751.4|12749.9|12750.2|12748.7|57
1723420500000|2024-08-11 23:55:00|12751|12749.5|12749.3|12747.8|12751.1|12749.6|12749|12747.5|80
1723420800000|2024-08-12 00:00:00|12749.4|12747.9|12748.8|12747.3|12749.7|12748.2|12747.7|12746.2|89
1723421100000|2024-08-12 00:05:00|12749.2|12747.7|12751|12749.5|12751|12749.5|12749|12747.5|75
1723421400000|2024-08-12 00:10:00|12751.9|12750.4|12753.4|12751.9|12753.7|12752.2|12751.7|12750.2|66
1723421700000|2024-08-12 00:15:00|12753.6|12752.1|12756.3|12754.8|12756.9|12755.4|12753.3|12751.8|68
1723422000000|2024-08-12 00:20:00|12756.4|12754.9|12754.9|12753.4|12756.4|12754.9|12754|12752.5|103
1723422300000|2024-08-12 00:25:00|12754.8|12753.3|12754.6|12753.1|12755.7|12754.2|12754.2|12752.7|56
1723422600000|2024-08-12 00:30:00|12754.8|12753.3|12755.9|12754.4|12756.5|12755.2|12754.8|12753.3|98
1723422900000|2024-08-12 00:35:00|12756|12754.5|12756.5|12755.6|12757.8|12756.3|12756|12754.5|54
1723423200000|2024-08-12 00:40:00|12756.4|12755.5|12758.4|12756.9|12758.8|12757.3|12756.3|12755.4|33
1723423500000|2024-08-12 00:45:00|12758|12756.5|12757.7|12756.2|12758.9|12757.4|12757.1|12755.6|57
1723423800000|2024-08-12 00:50:00|12757.6|12756.1|12758.9|12757.4|12759.9|12758.4|12757.1|12755.6|87
1723424100000|2024-08-12 00:55:00|12758.8|12757.3|12757.7|12756.2|12758.8|12757.3|12757.4|12756.1|61
1723424400000|2024-08-12 01:00:00|12757|12756.1|12757.8|12756.9|12758.7|12757.8|12756.8|12755.9|88
1723424700000|2024-08-12 01:05:00|12757.9|12757|12757.9|12757|12759.2|12758.3|12757.1|12756.2|88
1723425000000|2024-08-12 01:10:00|12758|12757.1|12758.8|12757.3|12759.6|12758.3|12758|12757.1|74
1723425300000|2024-08-12 01:15:00|12758.7|12757.2|12760.4|12759.5|12760.5|12759.6|12758.7|12757.2|79
1723425600000|2024-08-12 01:20:00|12760.5|12759.6|12761|12760.1|12761.7|12760.8|12760.4|12759.5|55
1723425900000|2024-08-12 01:25:00|12761.1|12760.2|12761.1|12759.6|12762|12761.1|12760.6|12759.5|50
1723426200000|2024-08-12 01:30:00|12761.3|12759.8|12760.6|12759.7|12762.2|12760.7|12760.6|12759.4|66
1723426500000|2024-08-12 01:35:00|12760.5|12759.6|12760.4|12758.9|12761.1|12759.7|12759.7|12758.4|101
1723426800000|2024-08-12 01:40:00|12760.3|12758.8|12760.2|12758.7|12760.9|12759.7|12760|12758.5|42
1723427100000|2024-08-12 01:45:00|12760.3|12758.8|12759.1|12758.2|12760.3|12758.8|12758.8|12757.8|62
1723427400000|2024-08-12 01:50:00|12759|12758.1|12759.9|12759|12761.1|12760.2|12758.9|12758|60
1723427700000|2024-08-12 01:55:00|12759.8|12758.9|12759.3|12758.4|12760.1|12758.9|12758.6|12757.4|34
1723428000000|2024-08-12 02:00:00|12759.4|12758.5|12760.9|12759.4|12760.9|12759.4|12758.9|12757.4|74
1723428300000|2024-08-12 02:05:00|12761|12759.5|12760.1|12758.6|12761.8|12760.3|12759.8|12758.3|82
1723428600000|2024-08-12 02:10:00|12760.3|12758.8|12761|12759.5|12761.1|12759.7|12760.3|12758.8|72
1723428900000|2024-08-12 02:15:00|12761.1|12759.6|12761.9|12760.4|12762.7|12761.2|12761.1|12759.6|44
1723429200000|2024-08-12 02:20:00|12762|12760.5|12762|12760.5|12762.3|12760.8|12761.5|12760|74
1723429500000|2024-08-12 02:25:00|12761.9|12760.4|12762.3|12760.8|12762.9|12761.4|12761.7|12760.2|68
1723429800000|2024-08-12 02:30:00|12762.4|12760.9|12763.1|12761.6|12763.5|12762|12762.2|12760.7|73
1723430100000|2024-08-12 02:35:00|12763.2|12761.7|12761.8|12760.3|12764.1|12762.6|12761.7|12760.2|80
1723430400000|2024-08-12 02:40:00|12761.7|12760.2|12761.1|12759.6|12761.7|12760.2|12760.2|12758.7|46
1723430700000|2024-08-12 02:45:00|12761|12759.5|12761.8|12760.3|12762.1|12760.8|12761|12759.5|38
1723431000000|2024-08-12 02:50:00|12761.7|12760.2|12763.6|12762.1|12764|12762.5|12761.6|12760.1|56
1723431300000|2024-08-12 02:55:00|12763|12761.5|12762.8|12761.3|12764|12762.5|12762|12760.5|69
1723431600000|2024-08-12 03:00:00|12762.9|12761.4|12761.7|12760.2|12763.1|12761.6|12761.7|12760.2|43
1723431900000|2024-08-12 03:05:00|12761.6|12760.1|12761.7|12760.2|12761.8|12760.3|12760.8|12759.3|70
1723432200000|2024-08-12 03:10:00|12761.5|12760|12761.6|12760.1|12762|12760.5|12761.2|12759.7|83
1723432500000|2024-08-12 03:15:00|12761.7|12760.2|12759.9|12758.4|12761.8|12760.3|12759.7|12758.2|83
1723432800000|2024-08-12 03:20:00|12759.8|12758.3|12759.3|12757.8|12759.9|12758.4|12758.7|12757.2|94
1723433100000|2024-08-12 03:25:00|12759.4|12757.9|12760.1|12758.6|12760.6|12759.1|12758.9|12757.4|58
1723433400000|2024-08-12 03:30:00|12760|12758.5|12759.7|12758.2|12760.9|12759.4|12759.4|12757.9|79
1723433700000|2024-08-12 03:35:00|12759.4|12757.9|12758.8|12757.3|12759.4|12757.9|12757.8|12756.3|74
1723434000000|2024-08-12 03:40:00|12758.9|12757.4|12758.8|12757.9|12759.4|12757.9|12758.6|12757.1|24
1723434300000|2024-08-12 03:45:00|12758.7|12757.8|12759|12757.5|12759.6|12758.1|12758.2|12756.7|65
1723434600000|2024-08-12 03:50:00|12759.1|12757.6|12758.9|12757.4|12759.4|12757.9|12758.3|12756.8|65
1723434900000|2024-08-12 03:55:00|12758.8|12757.3|12758.6|12757.7|12758.9|12757.7|12757.9|12756.4|82
1723435200000|2024-08-12 04:00:00|12758.7|12757.8|12759.4|12758.5|12760.3|12759.4|12758.6|12757.7|50
1723435500000|2024-08-12 04:05:00|12759.3|12758.4|12760.6|12759.1|12761.2|12759.7|12759.3|12758.4|56
1723435800000|2024-08-12 04:10:00|12760.4|12758.9|12761.3|12759.8|12761.4|12759.9|12760.2|12758.7|65
1723436100000|2024-08-12 04:15:00|12761.4|12759.9|12759.8|12758.9|12761.4|12759.9|12759.8|12758.6|43
1723436400000|2024-08-12 04:20:00|12760.1|12758.6|12760.7|12759.2|12761|12759.5|12759.9|12758.6|82
1723436700000|2024-08-12 04:25:00|12760.6|12759.1|12762.6|12761.1|12762.6|12761.1|12760.5|12759|75
1723437000000|2024-08-12 04:30:00|12762.3|12761.4|12761.8|12760.3|12762.7|12761.7|12761.1|12760.2|63
1723437300000|2024-08-12 04:35:00|12761.7|12760.2|12762.1|12760.6|12762.2|12760.8|12761.3|12759.8|69
1723437600000|2024-08-12 04:40:00|12762|12760.5|12763.1|12761.6|12763.2|12762.3|12761.7|12760.2|64
1723437900000|2024-08-12 04:45:00|12763.2|12761.7|12763|12762.1|12763.8|12762.9|12762.7|12761.6|59
1723438200000|2024-08-12 04:50:00|12763.1|12762.2|12763.6|12762.7|12763.9|12762.8|12762|12761.1|50
1723438500000|2024-08-12 04:55:00|12763.7|12762.8|12763.7|12762.8|12763.7|12762.8|12762.1|12761.2|64
1723438800000|2024-08-12 05:00:00|12764|12762.5|12765.8|12764.3|12765.8|12764.3|12764|12762.5|114
1723439100000|2024-08-12 05:05:00|12765.9|12764.4|12766.2|12764.7|12766.4|12764.9|12765.2|12763.7|58
1723439400000|2024-08-12 05:10:00|12766.1|12764.6|12765.9|12764.4|12766.3|12764.8|12765.9|12764.4|37
1723439700000|2024-08-12 05:15:00|12765.6|12764.7|12765.8|12764.3|12766.1|12764.7|12765.5|12764.2|33
1723440000000|2024-08-12 05:20:00|12765.9|12764.4|12766.1|12764.6|12766.9|12765.4|12765.8|12764.3|65
1723440300000|2024-08-12 05:25:00|12766|12764.5|12766.9|12765.4|12767.1|12765.6|12766|12764.5|49
1723440600000|2024-08-12 05:30:00|12767|12765.5|12765.8|12764.3|12767.8|12766.3|12765.8|12764.3|62
1723440900000|2024-08-12 05:35:00|12765.7|12764.2|12766.7|12765.2|12767|12765.5|12765.7|12764.2|74
1723441200000|2024-08-12 05:40:00|12766.9|12765.4|12767.3|12765.8|12767.8|12766.3|12766.4|12764.9|44
1723441500000|2024-08-12 05:45:00|12767.2|12765.7|12768.4|12766.9|12769|12767.5|12766.9|12765.4|95
1723441800000|2024-08-12 05:50:00|12768.6|12767.1|12768.3|12766.8|12769.7|12768.2|12767.5|12766|62
1723442100000|2024-08-12 05:55:00|12768.4|12766.9|12767.5|12766|12768.4|12766.9|12766.6|12765.1|95
1723442400000|2024-08-12 06:00:00|12767.6|12766.7|12768.5|12767.6|12770.5|12769.6|12766.7|12765.8|142
1723442700000|2024-08-12 06:05:00|12768.7|12767.8|12771.8|12770.9|12773.5|12772.6|12768.5|12767.6|132
1723443000000|2024-08-12 06:10:00|12771.9|12771|12772.7|12771.8|12773.8|12772.9|12771.6|12770.7|105
1723443300000|2024-08-12 06:15:00|12772.6|12771.7|12773.2|12771.7|12773.6|12772.1|12770.7|12769.2|146
1723443600000|2024-08-12 06:20:00|12773.3|12771.8|12771.3|12770.4|12773.7|12772.6|12770.5|12769.6|107
1723443900000|2024-08-12 06:25:00|12770.8|12769.8|12775.5|12774.6|12776.6|12775.7|12770|12769.1|142
1723444200000|2024-08-12 06:30:00|12775.6|12774.7|12782.5|12781.6|12782.5|12781.6|12775.6|12774.7|201
1723444500000|2024-08-12 06:35:00|12782.4|12781.5|12781.7|12780.8|12782.6|12781.7|12779.1|12778.2|149
1723444800000|2024-08-12 06:40:00|12781.6|12780.7|12778.4|12777.5|12782.6|12781.1|12778.4|12777.2|161
1723445100000|2024-08-12 06:45:00|12777.7|12776.8|12771.8|12770.3|12778.6|12777.7|12771.5|12770.2|123
1723445400000|2024-08-12 06:50:00|12771.7|12770.2|12771.6|12770.7|12773.3|12772.4|12770.5|12769.3|194
1723445700000|2024-08-12 06:55:00|12771.7|12770.8|12766.7|12765.2|12771.8|12770.9|12766.5|12765|208
1723446000000|2024-08-12 07:00:00|12766.8|12765.3|12762.4|12761.5|12767.4|12765.9|12762.4|12761.3|362
1723446300000|2024-08-12 07:05:00|12762.6|12761.7|12763.6|12762.7|12764.6|12763.7|12760.4|12759.5|283
1723446600000|2024-08-12 07:10:00|12763.7|12762.8|12766.2|12765.3|12767.6|12766.7|12762.5|12761.6|217
1723446900000|2024-08-12 07:15:00|12766.4|12765.5|12764.1|12762.6|12766.6|12765.7|12762.4|12761.5|243
1723447200000|2024-08-12 07:20:00|12764.2|12762.7|12764.3|12763.4|12764.8|12763.4|12762.4|12761.5|189
1723447500000|2024-08-12 07:25:00|12764.4|12763.5|12767.6|12766.1|12768.3|12766.8|12764.3|12763.4|286
1723447800000|2024-08-12 07:30:00|12767.5|12766|12766.4|12764.9|12767.5|12766|12764|12762.5|262
1723448100000|2024-08-12 07:35:00|12766.6|12765.1|12766.1|12764.6|12768.6|12767.1|12765.1|12763.6|324
1723448400000|2024-08-12 07:40:00|12766.2|12764.7|12766.1|12764.6|12768.1|12766.6|12764.8|12763.6|186
1723448700000|2024-08-12 07:45:00|12766.5|12765|12768.6|12767.7|12769.8|12768.3|12765.5|12764.2|242
1723449000000|2024-08-12 07:50:00|12768.5|12767.6|12769.1|12767.6|12770|12768.8|12768.2|12767.2|185
1723449300000|2024-08-12 07:55:00|12768.8|12767.9|12769.9|12768.4|12770.3|12768.8|12766.6|12765.7|228
1723449600000|2024-08-12 08:00:00|12769.8|12768.3|12770.1|12768.6|12773.5|12772.6|12768.8|12767.5|374
1723449900000|2024-08-12 08:05:00|12770|12768.5|12768.6|12767.7|12771.3|12769.8|12766.6|12765.4|231
1723450200000|2024-08-12 08:10:00|12768.7|12767.2|12763.6|12762.1|12769.6|12768.1|12763.6|12762.1|198
1723450500000|2024-08-12 08:15:00|12763.7|12762.2|12766.1|12764.6|12767.1|12766.2|12761.4|12760.3|275
1723450800000|2024-08-12 08:20:00|12766|12764.5|12765.4|12764.5|12768.8|12767.3|12764.8|12763.3|177
1723451100000|2024-08-12 08:25:00|12765.5|12764.6|12761.8|12760.3|12766.2|12764.8|12761.8|12760.3|205
1723451400000|2024-08-12 08:30:00|12761.6|12760.7|12763.6|12762.1|12763.9|12763|12760.8|12759.9|145
1723451700000|2024-08-12 08:35:00|12763.7|12762.2|12762.7|12761.2|12764.7|12763.2|12761.8|12760.9|189
1723452000000|2024-08-12 08:40:00|12762.8|12761.3|12764.4|12763.5|12765.5|12764.6|12761.3|12760.4|153
1723452300000|2024-08-12 08:45:00|12764.5|12763.6|12764.5|12763.6|12765.6|12764.7|12763.3|12762.4|137
1723452600000|2024-08-12 08:50:00|12764.6|12763.7|12765.5|12764.6|12766.6|12765.7|12763.7|12762.8|159
1723452900000|2024-08-12 08:55:00|12765.4|12764.5|12764.4|12763.5|12765.6|12764.7|12763.4|12762.5|251
1723453200000|2024-08-12 09:00:00|12764.3|12763.4|12764.6|12763.1|12765.4|12764.5|12763.8|12762.3|170
1723453500000|2024-08-12 09:05:00|12764.7|12763.2|12758.8|12757.3|12764.9|12763.4|12758.5|12757.2|205
1723453800000|2024-08-12 09:10:00|12758.9|12757.4|12757.3|12756.4|12759.3|12758.1|12756.6|12755.2|237
1723454100000|2024-08-12 09:15:00|12757.4|12756.5|12755.5|12754.6|12757.5|12756.6|12754|12753.1|157
1723454400000|2024-08-12 09:20:00|12755.4|12754.5|12757.7|12756.8|12758|12757.1|12755.3|12754.4|110
1723454700000|2024-08-12 09:25:00|12758.3|12757.4|12757.3|12755.8|12758.8|12757.9|12756|12754.5|190
1723455000000|2024-08-12 09:30:00|12757|12756.1|12756.5|12755.6|12759.6|12758.7|12756.4|12755.4|116
1723455300000|2024-08-12 09:35:00|12756.4|12755.5|12756.9|12756|12757.1|12756.2|12754.2|12753.3|112
1723455600000|2024-08-12 09:40:00|12756.8|12755.9|12760.3|12759.4|12760.3|12759.4|12756.8|12755.9|123
1723455900000|2024-08-12 09:45:00|12759.9|12759|12759.6|12758.7|12759.9|12759|12757.6|12756.7|117
1723456200000|2024-08-12 09:50:00|12759.5|12758.6|12759.3|12758.4|12759.6|12758.7|12756.4|12755.5|147
1723456500000|2024-08-12 09:55:00|12759.4|12758.5|12760.9|12759.4|12761.5|12760.6|12759.4|12758.5|89
1723456800000|2024-08-12 10:00:00|12760.6|12759.7|12756.8|12755.3|12762.5|12761.6|12755.6|12754.3|294
1723457100000|2024-08-12 10:05:00|12756.9|12755.4|12756.8|12755.9|12759.7|12758.2|12755.7|12754.8|182
1723457400000|2024-08-12 10:10:00|12756.9|12756|12757|12755.5|12757.6|12756.6|12753.7|12752.2|149
1723457700000|2024-08-12 10:15:00|12756.6|12755.1|12759.3|12758.4|12759.7|12758.8|12756.5|12755|188
1723458000000|2024-08-12 10:20:00|12759.4|12758.5|12761.3|12760.4|12761.8|12760.9|12759.4|12758.3|128
1723458300000|2024-08-12 10:25:00|12760.9|12760|12760.7|12759.2|12763.6|12762.7|12760.6|12759.1|162
1723458600000|2024-08-12 10:30:00|12760.8|12759.3|12756.4|12755.5|12761.1|12759.6|12756.4|12755.5|110
1723458900000|2024-08-12 10:35:00|12756.5|12755.6|12757.4|12756.5|12757.6|12756.7|12755.3|12753.8|137
1723459200000|2024-08-12 10:40:00|12757.3|12756.4|12761.8|12760.3|12762.9|12761.4|12757.3|12756.4|119
1723459500000|2024-08-12 10:45:00|12761.9|12760.4|12759.7|12758.8|12762.1|12760.6|12759.6|12758.5|109
1723459800000|2024-08-12 10:50:00|12759.6|12758.7|12761.6|12760.7|12761.6|12760.7|12758.1|12757.2|114
1723460100000|2024-08-12 10:55:00|12761.7|12760.8|12760.7|12759.8|12762.2|12761.3|12760.7|12759.8|83
1723460400000|2024-08-12 11:00:00|12760.6|12759.7|12761.6|12760.7|12762.6|12761.7|12760.3|12759.4|153
1723460700000|2024-08-12 11:05:00|12761.7|12760.8|12763.7|12762.2|12765|12763.5|12761.6|12760.7|141
1723461000000|2024-08-12 11:10:00|12763.6|12762.1|12762.4|12761.5|12765.9|12764.4|12762.4|12761.4|132
1723461300000|2024-08-12 11:15:00|12762.3|12761.4|12759.6|12758.1|12762.3|12761.4|12759.3|12758|143
1723461600000|2024-08-12 11:20:00|12759.5|12758|12761.6|12760.7|12762.4|12761.5|12759.5|12758|138
1723461900000|2024-08-12 11:25:00|12761.7|12760.8|12763.2|12762.3|12766.1|12764.6|12761.6|12760.4|148
1723462200000|2024-08-12 11:30:00|12762.9|12762|12759.1|12758.2|12762.9|12762|12758.4|12757.5|192
1723462500000|2024-08-12 11:35:00|12759.4|12758.5|12761.2|12760.3|12761.9|12761|12758.7|12757.8|103
1723462800000|2024-08-12 11:40:00|12761.4|12760.5|12761.5|12760.6|12762.5|12761.6|12760.4|12759.5|128
1723463100000|2024-08-12 11:45:00|12761.4|12760.5|12762.6|12761.7|12763.7|12762.2|12761.3|12760.4|94
1723463400000|2024-08-12 11:50:00|12762.7|12761.8|12768.5|12767.6|12768.5|12767.6|12762.4|12761.5|83
1723463700000|2024-08-12 11:55:00|12768.6|12767.7|12770.4|12769.5|12770.9|12770|12764.9|12764|191
1723464000000|2024-08-12 12:00:00|12770.5|12769.6|12771.9|12771|12772.1|12771.2|12768.1|12767.2|253
1723464300000|2024-08-12 12:05:00|12771.8|12770.9|12770.8|12769.9|12775.9|12775|12770.6|12769.2|181
1723464600000|2024-08-12 12:10:00|12770.7|12769.8|12764.6|12763.7|12772.5|12771|12764.5|12763.6|178
1723464900000|2024-08-12 12:15:00|12764.4|12763.5|12765.3|12764.4|12768.3|12766.8|12763.6|12762.7|177
1723465200000|2024-08-12 12:20:00|12765.4|12764.5|12768.6|12767.7|12768.8|12767.9|12765.4|12764.1|164
1723465500000|2024-08-12 12:25:00|12768.8|12767.9|12770.4|12769.5|12771.2|12769.8|12768.5|12767.5|176
1723465800000|2024-08-12 12:30:00|12770.3|12769.4|12769.5|12768|12771.4|12769.9|12767.6|12766.7|243
1723466100000|2024-08-12 12:35:00|12769.3|12767.8|12767.7|12766.8|12770.5|12769.1|12767.7|12766.6|155
1723466400000|2024-08-12 12:40:00|12767.6|12766.7|12763|12761.5|12768|12767.1|12762.6|12761.5|186
1723466700000|2024-08-12 12:45:00|12762.9|12761.4|12761.2|12759.7|12763|12761.6|12759.7|12758.2|218
1723467000000|2024-08-12 12:50:00|12761.8|12760.3|12763.1|12761.6|12763.8|12762.3|12760.4|12759.3|193
1723467300000|2024-08-12 12:55:00|12763|12761.5|12764.3|12763.4|12764.9|12763.5|12761.7|12760.5|278
1723467600000|2024-08-12 13:00:00|12764.4|12763.5|12768.6|12767.7|12768.6|12767.7|12764.4|12763.5|232
1723467900000|2024-08-12 13:05:00|12768.5|12767.6|12771.6|12770.7|12771.7|12770.8|12767.7|12766.8|232
1723468200000|2024-08-12 13:10:00|12771.5|12770.6|12770.6|12769.7|12772.2|12770.7|12767.5|12766|325
1723468500000|2024-08-12 13:15:00|12771|12769.5|12769.8|12768.9|12774.3|12772.8|12767|12765.5|308
1723468800000|2024-08-12 13:20:00|12769.7|12768.8|12769.9|12769|12770.7|12769.6|12766.8|12765.3|243
1723469100000|2024-08-12 13:25:00|12770.4|12769.5|12770.6|12769.1|12772.4|12771.5|12767.3|12766.4|266
1723469400000|2024-08-12 13:30:00|12770.8|12769.3|12773.1|12771.6|12774.6|12773.7|12770.1|12768.6|372
1723469700000|2024-08-12 13:35:00|12773.3|12771.8|12772.8|12771.9|12774.7|12773.7|12771.8|12770.6|287
1723470000000|2024-08-12 13:40:00|12772.7|12771.8|12769.9|12768.4|12775|12773.5|12769.4|12767.9|372
1723470300000|2024-08-12 13:45:00|12770|12768.5|12767.8|12766.3|12772.8|12771.3|12766.7|12765.6|406
1723470600000|2024-08-12 13:50:00|12767.5|12766|12768.9|12768|12772.3|12770.8|12767.1|12765.6|471
1723470900000|2024-08-12 13:55:00|12768.8|12767.9|12766.2|12765.3|12770.1|12769.2|12766|12765.1|316
1723471200000|2024-08-12 14:00:00|12766.3|12765.4|12760.7|12759.8|12766.4|12765.4|12759.9|12759|425
1723471500000|2024-08-12 14:05:00|12760.8|12759.9|12764.5|12763.6|12765|12763.6|12758.9|12758|416
1723471800000|2024-08-12 14:10:00|12764.2|12763.3|12764.8|12763.3|12765.5|12764|12761.9|12760.4|292
1723472100000|2024-08-12 14:15:00|12765|12763.5|12764|12762.5|12767.1|12765.6|12762.3|12760.8|316
1723472400000|2024-08-12 14:20:00|12764.1|12762.6|12760.9|12759.4|12764.1|12762.6|12760.8|12759.3|293
1723472700000|2024-08-12 14:25:00|12760.7|12759.2|12767.9|12767|12768.9|12767.5|12759.7|12758.8|311
1723473000000|2024-08-12 14:30:00|12768|12767.1|12773.2|12771.7|12773.8|12772.9|12767.8|12766.9|218
1723473300000|2024-08-12 14:35:00|12773.1|12771.6|12777.8|12776.9|12780.7|12779.2|12772.6|12771.6|250
1723473600000|2024-08-12 14:40:00|12778.1|12777.2|12785.3|12783.8|12787.7|12786.8|12777.9|12777|378
1723473900000|2024-08-12 14:45:00|12785.4|12784.5|12785.3|12784.4|12788|12787.1|12779.4|12778.5|449
1723474200000|2024-08-12 14:50:00|12785.2|12784.3|12783.8|12782.9|12785.7|12784.8|12781|12779.5|346
1723474500000|2024-08-12 14:55:00|12784|12783.1|12784.8|12783.3|12789.3|12788.3|12783.9|12783|363
1723474800000|2024-08-12 15:00:00|12784.7|12783.2|12788.4|12786.9|12789|12787.9|12783.7|12782.5|347
1723475100000|2024-08-12 15:05:00|12788.3|12786.8|12790.6|12789.1|12791.9|12790.4|12785.1|12784|386
1723475400000|2024-08-12 15:10:00|12790.7|12789.2|12792.2|12790.7|12794.7|12793.4|12790.4|12789.1|363
1723475700000|2024-08-12 15:15:00|12792.1|12790.6|12788.6|12787.1|12792.6|12791.1|12787.8|12786.3|287
1723476000000|2024-08-12 15:20:00|12788.7|12787.2|12779|12778.1|12789.3|12788.4|12778.9|12777.7|360
1723476300000|2024-08-12 15:25:00|12779.1|12778.2|12783.9|12782.4|12783.9|12782.4|12778.8|12777.9|403
1723476600000|2024-08-12 15:30:00|12783.7|12782.2|12776.8|12775.9|12783.8|12782.3|12776.8|12775.9|286
1723476900000|2024-08-12 15:35:00|12776.7|12775.8|12770.1|12768.6|12777.6|12776.7|12769.9|12768.4|230
1723477200000|2024-08-12 15:40:00|12770|12768.5|12773.3|12772.4|12773.5|12772.6|12769.3|12767.9|231
1723477500000|2024-08-12 15:45:00|12772.8|12771.9|12773.6|12772.7|12773.6|12772.7|12769.7|12768.8|217
1723477800000|2024-08-12 15:50:00|12773.7|12772.8|12775.1|12773.6|12776.3|12774.8|12773.7|12772.7|239
1723478100000|2024-08-12 15:55:00|12775.6|12774.1|12773|12771.5|12776.5|12775|12772.2|12770.7|186
1723478400000|2024-08-12 16:00:00|12772.2|12771.3|12771|12769.5|12772.4|12771.3|12768.8|12767.3|240
1723478700000|2024-08-12 16:05:00|12770.7|12769.2|12770.9|12770|12770.9|12770|12768.3|12766.8|209
1723479000000|2024-08-12 16:10:00|12770.8|12769.9|12771.4|12769.9|12773|12771.8|12769.8|12768.9|174
1723479300000|2024-08-12 16:15:00|12771.3|12769.8|12767|12765.5|12771.9|12770.4|12765.5|12764.3|256
1723479600000|2024-08-12 16:20:00|12767.1|12765.6|12768.9|12768|12769.2|12768|12766|12764.5|195
1723479900000|2024-08-12 16:25:00|12769.1|12768.2|12768.8|12767.9|12770.4|12769.5|12768.5|12767.6|117
1723480200000|2024-08-12 16:30:00|12769.3|12768.4|12765.5|12764.6|12769.5|12768.6|12765.3|12764.4|183
1723480500000|2024-08-12 16:35:00|12765.2|12764.3|12761.6|12760.7|12765.4|12764.3|12760.5|12759|215
1723480800000|2024-08-12 16:40:00|12761.5|12760.6|12760.7|12759.8|12761.6|12760.7|12757.6|12756.7|190
1723481100000|2024-08-12 16:45:00|12760.9|12760|12761.9|12760.4|12763.2|12761.9|12760.5|12759.6|108
1723481400000|2024-08-12 16:50:00|12761.7|12760.2|12761.6|12760.7|12762.9|12761.6|12760.5|12759.6|126
1723481700000|2024-08-12 16:55:00|12761.7|12760.8|12758.7|12757.8|12761.7|12760.8|12758.3|12757.4|177
1723482000000|2024-08-12 17:00:00|12758.6|12757.7|12760.2|12758.7|12763.1|12761.6|12755.9|12755|290
1723482300000|2024-08-12 17:05:00|12760.1|12758.6|12762.1|12760.6|12762.9|12761.4|12759.4|12757.9|298
1723482600000|2024-08-12 17:10:00|12761.8|12760.3|12764.2|12762.7|12764.2|12762.7|12760.2|12758.7|277
1723482900000|2024-08-12 17:15:00|12764.5|12763|12763.5|12762.6|12767.9|12766.4|12762.7|12761.4|257
1723483200000|2024-08-12 17:20:00|12763.4|12762.5|12767.2|12765.7|12767.5|12766.1|12763.2|12761.7|261
1723483500000|2024-08-12 17:25:00|12767.1|12765.6|12766.7|12765.2|12767.3|12765.8|12761.7|12760.8|205
1723483800000|2024-08-12 17:30:00|12766.3|12765.4|12766.7|12765.8|12769|12767.5|12766.3|12765.1|171
1723484100000|2024-08-12 17:35:00|12766.8|12765.9|12768.9|12768|12768.9|12768|12766.1|12765.2|187
1723484400000|2024-08-12 17:40:00|12768.7|12767.8|12765.1|12764.2|12769.4|12768.5|12764.7|12763.8|173
1723484700000|2024-08-12 17:45:00|12765.3|12764.4|12766.7|12765.8|12767.4|12766.5|12765.2|12764.3|152
1723485000000|2024-08-12 17:50:00|12766.6|12765.7|12766|12765.1|12766.8|12765.7|12764|12762.8|210
1723485300000|2024-08-12 17:55:00|12766.1|12765.2|12766.6|12765.7|12767.2|12765.7|12764.6|12763.1|150
1723485600000|2024-08-12 18:00:00|12767|12765.5|12767.7|12766.8|12769.1|12768.2|12767|12765.5|138
1723485900000|2024-08-12 18:05:00|12767.6|12766.7|12766.6|12765.1|12769|12767.8|12766.3|12764.8|116
1723486200000|2024-08-12 18:10:00|12766.7|12765.2|12766.1|12765.2|12767.7|12766.3|12765.3|12764.4|135
1723486500000|2024-08-12 18:15:00|12765.7|12764.8|12764.1|12762.6|12766.7|12765.5|12763.8|12762.3|110
1723486800000|2024-08-12 18:20:00|12764|12762.5|12764.8|12763.3|12765.9|12764.8|12763.9|12762.4|196
1723487100000|2024-08-12 18:25:00|12764.9|12763.4|12764.8|12763.3|12765.9|12764.8|12764.6|12763.2|227
1723487400000|2024-08-12 18:30:00|12764.7|12763.2|12764.1|12763.2|12765.8|12764.3|12763.2|12761.7|171
1723487700000|2024-08-12 18:35:00|12764|12763.1|12766.7|12765.2|12766.8|12765.6|12763.8|12762.9|124
1723488000000|2024-08-12 18:40:00|12766.5|12765|12767.1|12765.6|12767.9|12766.4|12766.1|12764.9|107
1723488300000|2024-08-12 18:45:00|12766.8|12765.9|12765.4|12764.5|12767.5|12766.3|12764.9|12763.4|163
1723488600000|2024-08-12 18:50:00|12765.5|12764.6|12767.9|12766.4|12767.9|12767|12765.3|12763.8|131
1723488900000|2024-08-12 18:55:00|12767.6|12766.7|12769.8|12768.9|12770.3|12769.4|12767.6|12766.7|121
1723489200000|2024-08-12 19:00:00|12769.7|12768.8|12769.5|12768.6|12771.2|12770.3|12768.9|12768|109
1723489500000|2024-08-12 19:05:00|12769.6|12768.7|12771|12769.5|12771.6|12770.7|12769.5|12768.6|92
1723489800000|2024-08-12 19:10:00|12770.9|12769.4|12769.3|12767.8|12770.9|12769.8|12769.2|12767.7|119
1723490100000|2024-08-12 19:15:00|12769.2|12767.7|12768.8|12767.3|12769.2|12767.7|12767.5|12766.3|111
1723490400000|2024-08-12 19:20:00|12768.9|12767.4|12768.3|12766.8|12768.9|12767.4|12767.5|12766.1|132
1723490700000|2024-08-12 19:25:00|12768.4|12766.9|12768|12766.5|12768.7|12767.7|12767.5|12766.2|136
1723491000000|2024-08-12 19:30:00|12768.1|12766.6|12768.6|12767.7|12770.2|12769.1|12768.1|12766.6|151
1723491300000|2024-08-12 19:35:00|12768.7|12767.8|12769.6|12768.7|12769.6|12768.7|12767.9|12767|98
1723491600000|2024-08-12 19:40:00|12769.5|12768.6|12766.8|12765.3|12769.7|12768.8|12766.8|12765.3|107
1723491900000|2024-08-12 19:45:00|12766.7|12765.2|12766.2|12765.3|12767.7|12766.5|12765.6|12764.7|150
1723492200000|2024-08-12 19:50:00|12766.1|12765.2|12766.5|12765|12767.8|12766.4|12765.2|12763.7|114
1723492500000|2024-08-12 19:55:00|12766.4|12764.9|12769.2|12768.3|12769.4|12768.5|12765.9|12764.4|130
1723492800000|2024-08-12 20:00:00|12769.3|12768.4|12769|12767.5|12769.3|12768.4|12768.3|12767.2|62
1723493100000|2024-08-12 20:05:00|12768.9|12767.4|12770|12769.1|12770.6|12769.2|12768.5|12767.1|75
1723493400000|2024-08-12 20:10:00|12770.1|12769.2|12768.8|12767.9|12770.1|12769.2|12768.8|12767.9|35
1723493700000|2024-08-12 20:15:00|12768.7|12767.8|12768.5|12767.6|12768.9|12767.8|12768.3|12767|52
1723494000000|2024-08-12 20:20:00|12768.4|12767.5|12766.6|12765.7|12768.4|12767.5|12766.4|12765.1|36
1723494300000|2024-08-12 20:25:00|12766.7|12765.8|12763.8|12762.3|12766.8|12765.8|12763.7|12762.2|39
1723494600000|2024-08-12 20:30:00|12763.9|12762.4|12764.7|12763.2|12764.9|12763.4|12763.7|12762.2|34
1723494900000|2024-08-12 20:35:00|12764.8|12763.3|12764.9|12763.4|12764.9|12763.4|12764.7|12763.2|30
1723495200000|2024-08-12 20:40:00|12765|12763.5|12766.1|12764.6|12766.2|12764.7|12765|12763.5|31
1723495500000|2024-08-12 20:45:00|12766.2|12764.7|12765.9|12764.4|12766.2|12764.7|12765.2|12763.7|82
1723495800000|2024-08-12 20:50:00|12765.8|12764.3|12765.1|12763.6|12766|12764.5|12765.1|12763.6|23
1723496100000|2024-08-12 20:55:00|12765.6|12763.2|12777|12765.1|12777|12765.1|12765.6|12762.4|96
1723496400000|2024-08-12 21:00:00|12777.1|12765.2|12783.3|12771.4|12783.3|12771.4|12776.6|12764.7|11
1723496700000|2024-08-12 21:05:00|12784|12772.1|12770.1|12762.5|12784|12772.1|12770.1|12762|28
1723497000000|2024-08-12 21:10:00|12770|12762.8|12770.3|12758.7|12772.3|12762.9|12767|12757|51
1723497300000|2024-08-12 21:15:00|12770.2|12758.6|12771.3|12762.8|12771.4|12762.8|12770.2|12758.5|26
1723497600000|2024-08-12 21:20:00|12770.9|12762.7|12771.2|12763|12771.2|12763|12770.8|12762.7|23
1723497900000|2024-08-12 21:25:00|12771.3|12762.9|12771.1|12763.1|12772.6|12765.7|12771|12762.9|49
1723498200000|2024-08-12 21:30:00|12771.8|12762.2|12767.7|12761.3|12773.3|12763|12767.7|12761.3|77
1723498500000|2024-08-12 21:35:00|12767.6|12761.4|12772.1|12760.2|12772.2|12762.5|12767.6|12760.2|26
1723498800000|2024-08-12 21:40:00|12772|12760.1|12770.1|12761.1|12772.2|12761.5|12769.5|12760.1|49
1723499100000|2024-08-12 21:45:00|12770|12760.8|12775|12763.1|12775.2|12763.3|12770|12760.8|68
1723499400000|2024-08-12 21:50:00|12774.9|12763|12777.6|12765.7|12778.6|12766.7|12774.8|12762.9|58
1723499700000|2024-08-12 21:55:00|12777.5|12765.6|12770.1|12758.2|12778.4|12766.5|12769.7|12758|160
1723500000000|2024-08-12 22:00:00|12770|12758.1|12771.2|12762.3|12774.6|12762.7|12769.6|12758.1|160
1723500300000|2024-08-12 22:05:00|12770.7|12762.8|12769.1|12765.3|12773.6|12765.3|12768.6|12761.2|244
1723500600000|2024-08-12 22:10:00|12769.8|12764.9|12771.7|12765.7|12772.9|12766.7|12769.5|12762.9|231
1723500900000|2024-08-12 22:15:00|12769.9|12765.9|12769|12766.3|12770.5|12767.5|12768.9|12765.9|171
1723501200000|2024-08-12 22:20:00|12769.1|12766.4|12769.1|12767.6|12769.8|12767.6|12769|12766.3|29
1723501500000|2024-08-12 22:25:00|12769.7|12766.9|12768.6|12767.1|12769.7|12767.6|12768.5|12766.6|20
1723501800000|2024-08-12 22:30:00|12768.5|12767|12767.1|12765.6|12769.1|12767.1|12767|12765.5|76
1723502100000|2024-08-12 22:35:00|12767.2|12765.7|12769|12767.5|12769.2|12767.7|12767.1|12765.6|49
1723502400000|2024-08-12 22:40:00|12768.9|12767.4|12768.9|12767.4|12769.4|12767.9|12768.9|12767.4|36
1723502700000|2024-08-12 22:45:00|12768.5|12767|12767.8|12766.3|12769|12767.5|12767.8|12766.3|33
1723503000000|2024-08-12 22:50:00|12767.7|12766.2|12768.5|12767|12768.7|12767.2|12767.7|12766.2|28
1723503300000|2024-08-12 22:55:00|12768.3|12766.8|12767.9|12766.4|12768.9|12767.4|12767.8|12766.3|34
1723503600000|2024-08-12 23:00:00|12768.6|12767.1|12768.5|12767|12768.9|12767.4|12768|12766.5|47
1723503900000|2024-08-12 23:05:00|12768.3|12766.8|12767.9|12766.4|12768.3|12766.8|12767.6|12766.1|55
1723504200000|2024-08-12 23:10:00|12768|12766.5|12766.7|12765.2|12768.1|12766.6|12766.7|12765.2|22
1723504500000|2024-08-12 23:15:00|12766.8|12765.3|12768.2|12766.7|12768.2|12767|12766.8|12765.3|22
1723504800000|2024-08-12 23:20:00|12768.1|12766.6|12767.9|12766.4|12768.2|12766.9|12767|12765.5|70
1723505100000|2024-08-12 23:25:00|12768|12766.5|12767.3|12765.8|12768.1|12766.6|12767.1|12765.6|36
1723505400000|2024-08-12 23:30:00|12767.4|12765.9|12768.1|12766.6|12768.2|12767|12767|12765.9|34
1723505700000|2024-08-12 23:35:00|12768|12766.5|12768.7|12767.2|12769.3|12767.8|12767.1|12766.2|49
1723506000000|2024-08-12 23:40:00|12768.6|12767.1|12768.7|12767.2|12769.1|12767.6|12768.5|12767|25
1723506300000|2024-08-12 23:45:00|12768.6|12767.1|12769.2|12767.7|12769.2|12767.7|12768|12766.5|39
1723506600000|2024-08-12 23:50:00|12769.1|12767.6|12769.9|12769|12770|12769|12768.7|12767.2|30
1723506900000|2024-08-12 23:55:00|12769.8|12768.9|12771.2|12770.3|12771.3|12770.4|12769.8|12768.9|50
1723507200000|2024-08-13 00:00:00|12771.3|12770.4|12769.4|12768.5|12771.3|12770.4|12768.8|12767.9|43
1723507500000|2024-08-13 00:05:00|12769.2|12768.3|12766.7|12765.8|12770|12768.9|12765.9|12764.5|105
1723507800000|2024-08-13 00:10:00|12766.9|12766|12767|12766.1|12767.8|12766.9|12766|12765.1|85
1723508100000|2024-08-13 00:15:00|12767.1|12766.2|12765.9|12765|12767.8|12766.9|12765.4|12764.5|57
1723508400000|2024-08-13 00:20:00|12766.1|12765.2|12765.9|12765|12766.8|12765.9|12765.4|12764.5|47
1723508700000|2024-08-13 00:25:00|12766|12765.1|12765.8|12764.9|12766.8|12765.9|12765.2|12764.3|53
1723509000000|2024-08-13 00:30:00|12765.7|12764.8|12766.1|12764.6|12766.3|12765|12765.1|12764.1|60
1723509300000|2024-08-13 00:35:00|12766.2|12764.7|12766.4|12765.5|12766.9|12765.9|12765.4|12764.5|56
1723509600000|2024-08-13 00:40:00|12766.3|12765.4|12767.1|12766.2|12767.1|12766.2|12766|12764.9|38
1723509900000|2024-08-13 00:45:00|12767.6|12766.7|12766.1|12764.6|12767.7|12766.8|12766|12764.6|54
1723510200000|2024-08-13 00:50:00|12766.2|12764.7|12766|12765.1|12766.9|12765.4|12764|12763.1|72
1723510500000|2024-08-13 00:55:00|12765.9|12765|12767.1|12766.2|12768|12767.1|12765.9|12765|68
1723510800000|2024-08-13 01:00:00|12767|12766.1|12769.5|12768|12769.5|12768|12767|12765.8|71
1723511100000|2024-08-13 01:05:00|12769.4|12767.9|12768.3|12766.8|12769.7|12768.2|12768.1|12766.6|107
1723511400000|2024-08-13 01:10:00|12768.2|12766.7|12767.2|12765.7|12768.4|12767.1|12767.1|12765.6|81
1723511700000|2024-08-13 01:15:00|12767.6|12766.1|12768.4|12766.9|12768.4|12766.9|12767.2|12765.7|68
1723512000000|2024-08-13 01:20:00|12768.5|12767|12765.2|12763.7|12769.4|12767.9|12765.2|12763.7|80
1723512300000|2024-08-13 01:25:00|12765.3|12763.8|12767.4|12765.9|12767.5|12766|12765.3|12763.8|79
1723512600000|2024-08-13 01:30:00|12767.3|12765.8|12770|12769.1|12772.6|12771.3|12766.5|12765|134
1723512900000|2024-08-13 01:35:00|12770.1|12769.2|12771.7|12770.8|12772|12771.1|12770.1|12769.2|94
1723513200000|2024-08-13 01:40:00|12771.8|12770.9|12771.2|12770.3|12772.5|12771.6|12770.9|12770|54
1723513500000|2024-08-13 01:45:00|12771.6|12770.7|12772|12771.1|12773|12772.1|12771.6|12770.5|60
1723513800000|2024-08-13 01:50:00|12772.1|12771.2|12773|12771.5|12773.8|12772.9|12771.9|12771|43
1723514100000|2024-08-13 01:55:00|12773.1|12771.6|12772.8|12771.9|12774|12773.1|12772.7|12771.4|56
1723514400000|2024-08-13 02:00:00|12772.9|12772|12771.9|12771|12773.2|12772.1|12771|12769.8|70
1723514700000|2024-08-13 02:05:00|12771.8|12770.9|12772.1|12770.6|12772.5|12771.4|12770.6|12769.4|55
1723515000000|2024-08-13 02:10:00|12771.9|12770.4|12772.4|12771.5|12772.4|12771.5|12771|12769.8|47
1723515300000|2024-08-13 02:15:00|12772.3|12771.4|12773.4|12772.5|12773.6|12772.6|12772.1|12771|43
1723515600000|2024-08-13 02:20:00|12773.3|12772.4|12773.4|12771.9|12773.4|12772.5|12772.7|12771.6|31
1723515900000|2024-08-13 02:25:00|12773.3|12771.8|12773|12771.5|12773.4|12772.1|12772.4|12771.4|39
1723516200000|2024-08-13 02:30:00|12772.4|12771.6|12772.3|12770.8|12773.1|12772.2|12771.5|12770.6|54
1723516500000|2024-08-13 02:35:00|12772.4|12770.9|12772.8|12771.9|12772.8|12771.9|12771.7|12770.7|24
1723516800000|2024-08-13 02:40:00|12773|12771.5|12772.3|12771.4|12773.2|12772.1|12772|12771.1|33
1723517100000|2024-08-13 02:45:00|12772.5|12771|12772.8|12771.9|12773.3|12772.2|12772.5|12771|37
1723517400000|2024-08-13 02:50:00|12772.9|12772|12773.1|12772.2|12773.8|12772.9|12772.8|12771.6|62
1723517700000|2024-08-13 02:55:00|12773|12772.1|12772.1|12771.2|12773.1|12772.1|12771.9|12771|47
1723518000000|2024-08-13 03:00:00|12772.4|12771.5|12772.3|12771.4|12773.1|12772.2|12772.2|12771.3|47
1723518300000|2024-08-13 03:05:00|12772.4|12771.5|12771.7|12770.8|12772.8|12771.9|12771.2|12770.3|58
1723518600000|2024-08-13 03:10:00|12771.8|12770.9|12773.8|12772.9|12773.8|12772.9|12771.8|12770.9|40
1723518900000|2024-08-13 03:15:00|12773.7|12772.8|12775.9|12775|12776.3|12775.1|12773.6|12772.7|34
1723519200000|2024-08-13 03:20:00|12775.7|12774.8|12775.5|12774.6|12775.7|12774.8|12774.9|12774|30
1723519500000|2024-08-13 03:25:00|12775.4|12774.5|12774.1|12773.2|12775.5|12774.6|12773.9|12773|33
1723519800000|2024-08-13 03:30:00|12774.2|12773.3|12775.1|12774.2|12775.6|12774.3|12773.9|12772.8|44
1723520100000|2024-08-13 03:35:00|12774.9|12774|12774.8|12773.9|12775.3|12774.3|12774.6|12773.7|29
1723520400000|2024-08-13 03:40:00|12775|12774.1|12777.4|12775.9|12777.4|12775.9|12775|12774.1|44
1723520700000|2024-08-13 03:45:00|12777.5|12776|12775.3|12773.8|12778.5|12777.6|12775|12773.5|61
1723521000000|2024-08-13 03:50:00|12775.2|12773.7|12774.7|12773.8|12775.8|12774.9|12773.9|12773|45
1723521300000|2024-08-13 03:55:00|12774.8|12773.9|12774.4|12773.5|12775|12774.1|12773.3|12772.4|55
1723521600000|2024-08-13 04:00:00|12774.3|12773.4|12776.6|12775.1|12776.9|12775.4|12774.2|12773.2|35
1723521900000|2024-08-13 04:05:00|12776.5|12775|12777|12775.5|12778.7|12777.2|12776.4|12774.9|55
1723522200000|2024-08-13 04:10:00|12777.1|12775.6|12777.5|12776|12777.9|12776.4|12776.8|12775.3|32
1723522500000|2024-08-13 04:15:00|12777.7|12776.2|12779.1|12777.6|12779.2|12777.7|12777.7|12776.2|38
1723522800000|2024-08-13 04:20:00|12779|12777.5|12778.2|12776.7|12779.4|12777.9|12778|12776.6|44
1723523100000|2024-08-13 04:25:00|12778.1|12776.6|12778.5|12777.6|12779.4|12778.1|12777.8|12776.6|36
1723523400000|2024-08-13 04:30:00|12778.6|12777.7|12777|12776.1|12778.6|12777.7|12777|12775.7|63
1723523700000|2024-08-13 04:35:00|12776.9|12776|12776.9|12776|12778|12777.1|12776.8|12775.9|32
1723524000000|2024-08-13 04:40:00|12776.8|12775.9|12778.9|12778|12779|12778.1|12776.7|12775.6|51
1723524300000|2024-08-13 04:45:00|12779.1|12777.6|12778.1|12777.2|12779.1|12778.2|12778.1|12777.2|28
1723524600000|2024-08-13 04:50:00|12778|12777.1|12778.1|12776.6|12778.3|12777.3|12777.9|12776.6|16
1723524900000|2024-08-13 04:55:00|12777.9|12777|12779.4|12778.5|12779.5|12778.6|12777|12775.5|60
1723525200000|2024-08-13 05:00:00|12779.6|12778.7|12779.3|12777.8|12780.9|12779.6|12779.2|12777.7|69
1723525500000|2024-08-13 05:05:00|12779.4|12777.9|12779.2|12778.3|12779.5|12778.4|12778.7|12777.2|45
1723525800000|2024-08-13 05:10:00|12779.5|12778|12780.4|12778.9|12780.8|12779.9|12778.4|12777.5|55
1723526100000|2024-08-13 05:15:00|12780|12779.1|12781.1|12780.2|12781.1|12780.2|12779.1|12777.6|81
1723526400000|2024-08-13 05:20:00|12781.2|12780.3|12781.3|12779.8|12781.7|12780.3|12781|12779.8|29
1723526700000|2024-08-13 05:25:00|12781.1|12780.2|12781.7|12780.8|12781.7|12780.8|12779.6|12778.7|52
1723527000000|2024-08-13 05:30:00|12782|12780.5|12781.3|12779.8|12782.4|12780.9|12781.2|12779.7|60
1723527300000|2024-08-13 05:35:00|12781.2|12779.7|12780.1|12778.6|12781.2|12779.7|12780|12778.5|43
1723527600000|2024-08-13 05:40:00|12780.2|12778.7|12779.1|12777.6|12780.3|12779.1|12779.1|12777.6|42
1723527900000|2024-08-13 05:45:00|12779|12777.5|12778|12776.5|12779.1|12777.7|12777.5|12776.1|114
1723528200000|2024-08-13 05:50:00|12777.9|12776.4|12781.4|12779.9|12781.4|12779.9|12777.1|12775.6|51
1723528500000|2024-08-13 05:55:00|12781.5|12780|12784.9|12777|12784.9|12781|12779.3|12777|99
1723528800000|2024-08-13 06:00:00|12786.9|12777.4|12793.4|12792.5|12801.6|12800.1|12786.1|12777.4|547
1723529100000|2024-08-13 06:05:00|12793.2|12792.3|12794.3|12792.8|12797.7|12796.2|12792.5|12791.6|298
1723529400000|2024-08-13 06:10:00|12794.2|12792.7|12796.1|12795.2|12796.2|12795.3|12792|12791.1|193
1723529700000|2024-08-13 06:15:00|12796|12795.1|12805.3|12803.8|12806|12804.5|12796|12795.1|271
1723530000000|2024-08-13 06:20:00|12805.4|12803.9|12802.1|12800.6|12810.4|12809.1|12801.9|12800.4|299
1723530300000|2024-08-13 06:25:00|12802.3|12800.8|12802.9|12801.4|12803.4|12801.9|12799.2|12797.7|162
1723530600000|2024-08-13 06:30:00|12802.7|12801.2|12803.1|12801.6|12806.1|12804.6|12801.1|12799.6|240
1723530900000|2024-08-13 06:35:00|12803|12801.5|12805.5|12804|12806.2|12804.7|12803|12801.5|159
1723531200000|2024-08-13 06:40:00|12805.4|12803.9|12806.9|12806|12808.7|12807.5|12804.8|12803.6|147
1723531500000|2024-08-13 06:45:00|12806.8|12805.9|12806.7|12805.8|12808.9|12807.4|12803.8|12802.9|219
1723531800000|2024-08-13 06:50:00|12806.8|12805.9|12808.9|12808|12810.3|12809.2|12806.7|12805.5|178
1723532100000|2024-08-13 06:55:00|12808.8|12807.9|12804.9|12803.4|12809.2|12808|12803.8|12802.9|208
1723532400000|2024-08-13 07:00:00|12804.5|12803|12803.8|12802.9|12805.1|12803.8|12801.3|12800|284
1723532700000|2024-08-13 07:05:00|12803.7|12802.8|12799.6|12798.7|12804.3|12803.1|12798.7|12797.8|159
1723533000000|2024-08-13 07:10:00|12799.7|12798.8|12799.9|12798.4|12800.8|12799.3|12797.7|12796.8|150
1723533300000|2024-08-13 07:15:00|12800|12798.5|12801.6|12800.7|12802.3|12800.9|12798.1|12796.6|261
1723533600000|2024-08-13 07:20:00|12801.7|12800.8|12799.7|12798.8|12805.2|12803.9|12799.3|12797.8|234
1723533900000|2024-08-13 07:25:00|12799.5|12798.6|12802.8|12801.9|12803.1|12802.2|12798.5|12797.6|196
1723534200000|2024-08-13 07:30:00|12802.7|12801.8|12801.7|12800.8|12806.1|12805.2|12801.6|12800.7|191
1723534500000|2024-08-13 07:35:00|12802.1|12801.2|12806.1|12804.6|12806.1|12804.6|12800.8|12799.6|236
1723534800000|2024-08-13 07:40:00|12806|12804.5|12803.6|12802.7|12806.4|12804.9|12803.6|12802.7|171
1723535100000|2024-08-13 07:45:00|12803.5|12802.6|12805.8|12804.9|12806.6|12805.2|12801.3|12800.4|205
1723535400000|2024-08-13 07:50:00|12805.7|12804.8|12807.8|12806.9|12808.5|12807.6|12804.8|12803.9|188
1723535700000|2024-08-13 07:55:00|12807.7|12806.8|12809.7|12808.8|12813.9|12812.4|12806.8|12805.6|276
1723536000000|2024-08-13 08:00:00|12809.6|12808.7|12803.2|12802.3|12809.8|12808.9|12802|12800.8|178
1723536300000|2024-08-13 08:05:00|12803.4|12802.5|12804.4|12802.9|12804.5|12803.3|12801.9|12801|199
1723536600000|2024-08-13 08:10:00|12804.3|12802.8|12805.8|12804.9|12806.9|12806|12803.1|12802.2|129
1723536900000|2024-08-13 08:15:00|12805.9|12805|12800.5|12799|12806.8|12805.9|12799.9|12798.7|236
1723537200000|2024-08-13 08:20:00|12800.4|12798.9|12798.4|12796.9|12801.3|12799.9|12797.9|12796.7|219
1723537500000|2024-08-13 08:25:00|12798.3|12796.8|12798.8|12797.9|12802|12801.1|12798.1|12796.8|219
1723537800000|2024-08-13 08:30:00|12798.7|12797.8|12799.4|12797.9|12802.2|12800.7|12797.8|12796.9|209
1723538100000|2024-08-13 08:35:00|12799.5|12798|12798.2|12796.7|12799.5|12798.2|12796|12794.9|198
1723538400000|2024-08-13 08:40:00|12798.3|12796.8|12801.2|12799.7|12801.2|12799.7|12797.8|12796.3|253
1723538700000|2024-08-13 08:45:00|12801.1|12799.6|12801.4|12799.9|12802.1|12800.6|12799.7|12798.2|220
1723539000000|2024-08-13 08:50:00|12801.5|12800|12796.7|12795.8|12802|12800.5|12796.5|12795|161
1723539300000|2024-08-13 08:55:00|12796.5|12795.6|12798.7|12797.2|12799.1|12797.8|12796.5|12795.6|83
1723539600000|2024-08-13 09:00:00|12798.6|12797.1|12789.1|12787.6|12798.6|12797.1|12788.5|12787.4|228
1723539900000|2024-08-13 09:05:00|12788.8|12787.9|12793.1|12791.6|12795.2|12794|12788.8|12787.6|291
1723540200000|2024-08-13 09:10:00|12792.8|12791.3|12794.3|12792.8|12795.1|12793.6|12791.5|12790.6|200
1723540500000|2024-08-13 09:15:00|12794.2|12792.7|12791.3|12789.8|12794.5|12793|12790.9|12789.7|148
1723540800000|2024-08-13 09:20:00|12791.4|12789.9|12796.1|12794.6|12796.3|12794.8|12791.2|12789.7|188
1723541100000|2024-08-13 09:25:00|12796.2|12794.7|12799.5|12798|12800.4|12799.3|12795.6|12794.1|233
1723541400000|2024-08-13 09:30:00|12799.2|12798.3|12802.9|12802|12803.5|12802|12799.2|12798.3|170
1723541700000|2024-08-13 09:35:00|12802.8|12801.9|12801.2|12799.7|12804.7|12803.2|12801.1|12799.7|124
1723542000000|2024-08-13 09:40:00|12801.3|12799.8|12801|12800.1|12803|12802.1|12800.8|12799.3|148
1723542300000|2024-08-13 09:45:00|12801.1|12800.2|12798.4|12796.9|12804.1|12803.2|12797.5|12796.5|185
1723542600000|2024-08-13 09:50:00|12798.5|12797|12797|12796.1|12799|12798.1|12796.6|12795.7|120
1723542900000|2024-08-13 09:55:00|12797.4|12796.5|12791.7|12790.8|12798|12797.1|12791.1|12790.2|170
1723543200000|2024-08-13 10:00:00|12791.6|12790.7|12792.3|12790.8|12792.7|12791.2|12789.1|12787.6|201
1723543500000|2024-08-13 10:05:00|12792.4|12790.9|12791.9|12791|12794.1|12792.9|12790.8|12789.9|122
1723543800000|2024-08-13 10:10:00|12791.8|12790.9|12793.5|12792|12794.6|12793.7|12791.2|12790.3|145
1723544100000|2024-08-13 10:15:00|12793.3|12791.8|12794.3|12792.8|12795.2|12793.7|12792.8|12791.6|160
1723544400000|2024-08-13 10:20:00|12794.2|12792.7|12789.9|12789|12795.5|12794|12789.8|12788.9|209
1723544700000|2024-08-13 10:25:00|12789.7|12788.8|12783.8|12782.9|12790|12789.1|12783.7|12782.8|117
1723545000000|2024-08-13 10:30:00|12784|12783.1|12785.9|12785|12787.2|12786.3|12783.6|12782.7|103
1723545300000|2024-08-13 10:35:00|12785.8|12784.9|12783|12782.1|12785.8|12784.9|12781.1|12779.6|146
1723545600000|2024-08-13 10:40:00|12783.3|12781.8|12782.1|12780.6|12783.9|12782.4|12782.1|12780.6|128
1723545900000|2024-08-13 10:45:00|12782|12780.5|12786.2|12784.7|12786.4|12784.9|12780.3|12778.8|250
1723546200000|2024-08-13 10:50:00|12786|12784.5|12786.4|12784.9|12787.1|12785.6|12784|12782.5|206
1723546500000|2024-08-13 10:55:00|12786.5|12785|12785.2|12783.7|12788.3|12786.8|12784.3|12782.8|299
1723546800000|2024-08-13 11:00:00|12784.9|12784|12787.5|12786|12787.7|12786.2|12784.8|12783.7|251
1723547100000|2024-08-13 11:05:00|12787.6|12786.1|12793.3|12791.8|12793.3|12791.8|12787.5|12786|255
1723547400000|2024-08-13 11:10:00|12793.4|12791.9|12792.3|12790.8|12793.5|12792|12791.1|12789.6|225
1723547700000|2024-08-13 11:15:00|12792.4|12790.9|12789.5|12788|12792.5|12791.2|12789.1|12787.6|240
1723548000000|2024-08-13 11:20:00|12789.4|12787.9|12786|12785.1|12790.3|12788.8|12786|12785.1|149
1723548300000|2024-08-13 11:25:00|12785.9|12785|12788.2|12786.7|12789.1|12787.6|12785.9|12785|182
1723548600000|2024-08-13 11:30:00|12787.9|12787|12787.2|12785.7|12789.1|12788.2|12786.6|12785.5|188
1723548900000|2024-08-13 11:35:00|12787.3|12785.8|12790|12789.1|12790.8|12789.4|12787.2|12785.7|152
1723549200000|2024-08-13 11:40:00|12790.1|12789.2|12789.8|12788.9|12792.5|12791.6|12789.2|12788.3|197
1723549500000|2024-08-13 11:45:00|12789.6|12788.7|12788.3|12786.8|12789.8|12788.9|12787.5|12786|183
1723549800000|2024-08-13 11:50:00|12788.2|12786.7|12791.1|12789.6|12791.2|12789.7|12788|12786.5|167
1723550100000|2024-08-13 11:55:00|12791|12789.5|12792.3|12791.4|12792.3|12791.4|12789.1|12787.8|201
1723550400000|2024-08-13 12:00:00|12792.2|12791.3|12790.1|12789.2|12794.1|12793.2|12790.1|12789.2|195
1723550700000|2024-08-13 12:05:00|12790.4|12789.5|12791.1|12790.2|12793.8|12792.9|12789.6|12788.7|200
1723551000000|2024-08-13 12:10:00|12791.2|12790.3|12789.9|12788.4|12791.7|12790.8|12787.7|12786.4|141
1723551300000|2024-08-13 12:15:00|12790.1|12788.6|12784.9|12784|12792|12790.7|12784.6|12783.7|211
1723551600000|2024-08-13 12:20:00|12785|12784.1|12787.3|12786.4|12789.4|12788.5|12783.8|12782.9|211
1723551900000|2024-08-13 12:25:00|12787.8|12786.9|12786.6|12782.2|12789|12788.1|12780.5|12779|325
1723552200000|2024-08-13 12:30:00|12786.9|12782.3|12798.2|12796.7|12807.1|12801.2|12786.9|12782.3|1108
1723552500000|2024-08-13 12:35:00|12798.3|12796.8|12806.2|12804.7|12807.3|12805.8|12797.5|12796|600
1723552800000|2024-08-13 12:40:00|12806.1|12804.6|12807|12806.1|12813|12811.8|12805.7|12804.5|454
1723553100000|2024-08-13 12:45:00|12806.9|12806|12809|12808.1|12811|12810.1|12805.1|12804.2|445
1723553400000|2024-08-13 12:50:00|12809.5|12808|12811|12809.5|12813.5|12812.6|12806.7|12805.8|363
1723553700000|2024-08-13 12:55:00|12811.1|12809.6|12807.8|12806.9|12812.1|12810.8|12805.1|12804.2|303
1723554000000|2024-08-13 13:00:00|12807.9|12807|12808.8|12807.9|12812.3|12811.1|12805.7|12804.8|408
1723554300000|2024-08-13 13:05:00|12808.7|12807.8|12810.7|12809.8|12812.2|12810.9|12807.4|12805.9|280
1723554600000|2024-08-13 13:10:00|12810.6|12809.7|12803.3|12801.8|12812.1|12811.2|12800.8|12799.3|514
1723554900000|2024-08-13 13:15:00|12803|12801.5|12804.2|12803.3|12808|12807|12801|12799.5|364
1723555200000|2024-08-13 13:20:00|12804.3|12803.4|12812.9|12811.4|12813.7|12812.2|12804.2|12803.3|262
1723555500000|2024-08-13 13:25:00|12813.1|12811.6|12815.7|12814.8|12816.3|12815.4|12811.7|12810.2|323
1723555800000|2024-08-13 13:30:00|12815.6|12814.7|12812.8|12811.9|12816.1|12815.2|12811.9|12811|342
1723556100000|2024-08-13 13:35:00|12812.9|12812|12816.1|12815.2|12817.4|12816.5|12810.6|12809.7|357
1723556400000|2024-08-13 13:40:00|12816.2|12815.3|12821.4|12820.5|12821.7|12820.8|12815|12814.1|313
1723556700000|2024-08-13 13:45:00|12821.5|12820.6|12817.8|12816.9|12825.8|12824.3|12817.5|12816.6|465
1723557000000|2024-08-13 13:50:00|12817.7|12816.8|12820.5|12819.6|12822.2|12821|12816.7|12815.5|348
1723557300000|2024-08-13 13:55:00|12820.4|12819.5|12818.5|12817.6|12821.5|12820.6|12817.9|12817|330
1723557600000|2024-08-13 14:00:00|12818.3|12817.4|12812.6|12811.7|12818.3|12817.4|12810.8|12809.9|349
1723557900000|2024-08-13 14:05:00|12812.7|12811.8|12815.7|12814.8|12816.3|12815.4|12810.2|12809.3|338
1723558200000|2024-08-13 14:10:00|12815.6|12814.7|12816.9|12815.4|12818.1|12816.6|12813.5|12812.6|345
1723558500000|2024-08-13 14:15:00|12816.8|12815.3|12816.9|12816|12820.2|12819|12815.7|12814.8|244
1723558800000|2024-08-13 14:20:00|12816.8|12815.9|12819|12818.1|12822|12821.1|12816|12815.1|262
1723559100000|2024-08-13 14:25:00|12819.2|12818.3|12824.1|12822.6|12824.3|12822.8|12818|12817.1|347
1723559400000|2024-08-13 14:30:00|12824|12822.5|12820.8|12819.9|12824.2|12822.7|12818.1|12816.6|310
1723559700000|2024-08-13 14:35:00|12820.9|12820|12824.2|12822.7|12824.9|12823.4|12819.8|12818.9|267
1723560000000|2024-08-13 14:40:00|12824.1|12822.6|12833.2|12831.7|12833.7|12832.8|12824.1|12822.6|231
1723560300000|2024-08-13 14:45:00|12833.1|12831.6|12833.6|12832.1|12838.6|12837.1|12831.8|12830.3|247
1723560600000|2024-08-13 14:50:00|12833.5|12832|12825.6|12824.7|12833.6|12832.1|12823.8|12822.3|295
1723560900000|2024-08-13 14:55:00|12825.2|12824.3|12825.1|12824.2|12827.6|12826.7|12822.6|12821.7|364
1723561200000|2024-08-13 15:00:00|12825.2|12824.3|12825.2|12824.3|12826.5|12825.6|12822.9|12821.4|296
1723561500000|2024-08-13 15:05:00|12825.1|12824.2|12825.7|12824.8|12828.9|12828|12823.5|12822.6|207
1723561800000|2024-08-13 15:10:00|12826.1|12825.2|12827.1|12825.6|12830|12828.5|12823.5|12822.6|235
1723562100000|2024-08-13 15:15:00|12827|12825.5|12826.9|12826|12828.4|12826.9|12824.5|12823.1|228
1723562400000|2024-08-13 15:20:00|12826.8|12825.9|12827.7|12826.8|12828.9|12828|12825|12824.1|163
1723562700000|2024-08-13 15:25:00|12827.6|12826.7|12824.1|12822.6|12827.6|12826.7|12822.3|12821.3|312
1723563000000|2024-08-13 15:30:00|12823.7|12822.8|12826|12824.5|12827.7|12826.2|12823.6|12822.7|255
1723563300000|2024-08-13 15:35:00|12825.5|12824.6|12823.8|12822.9|12826.9|12825.4|12822.7|12821.8|195
1723563600000|2024-08-13 15:40:00|12823.9|12823|12821.3|12820.4|12824.4|12823.5|12820.7|12819.8|182
1723563900000|2024-08-13 15:45:00|12821.2|12820.3|12824|12822.5|12824.4|12822.9|12820.9|12820|169
1723564200000|2024-08-13 15:50:00|12824.7|12823.2|12826.8|12825.9|12828.5|12827|12824.7|12823.2|208
1723564500000|2024-08-13 15:55:00|12826.9|12826|12827.7|12826.8|12828.3|12827|12824.6|12823.7|210
1723564800000|2024-08-13 16:00:00|12828|12826.5|12831.9|12831|12832.5|12831.1|12826.7|12825.2|278
1723565100000|2024-08-13 16:05:00|12832.3|12830.8|12831|12829.5|12833.9|12832.6|12829.7|12828.4|244
1723565400000|2024-08-13 16:10:00|12830.9|12830|12830.8|12829.9|12831.9|12830.9|12830.5|12829.4|182
1723565700000|2024-08-13 16:15:00|12830.6|12829.7|12832|12831.1|12832.1|12831.2|12830.5|12829.6|110
1723566000000|2024-08-13 16:20:00|12832.2|12831.3|12834|12832.5|12834.6|12833.1|12832.2|12831.3|123
1723566300000|2024-08-13 16:25:00|12833.7|12832.8|12832.7|12831.8|12834.2|12833|12832.7|12831.4|110
1723566600000|2024-08-13 16:30:00|12832.3|12831.4|12833.5|12832.6|12833.8|12832.9|12830.6|12829.7|100
1723566900000|2024-08-13 16:35:00|12833.7|12832.8|12836.7|12835.2|12838.1|12836.6|12833.3|12832.3|199
1723567200000|2024-08-13 16:40:00|12836.6|12835.1|12840.7|12839.8|12841.1|12840.1|12835.9|12834.9|277
1723567500000|2024-08-13 16:45:00|12840.8|12839.9|12844.6|12843.7|12844.6|12843.7|12839.6|12838.7|178
1723567800000|2024-08-13 16:50:00|12844.7|12843.8|12844.8|12843.9|12845.8|12844.9|12843.5|12842.3|223
1723568100000|2024-08-13 16:55:00|12845|12844.1|12845.7|12844.8|12847.5|12846.6|12843.7|12842.6|238
1723568400000|2024-08-13 17:00:00|12845.5|12844.6|12844.9|12843.4|12849.6|12848.7|12844.9|12843.4|185
1723568700000|2024-08-13 17:05:00|12845|12843.5|12846.5|12845.6|12846.9|12846|12844.6|12843.1|156
1723569000000|2024-08-13 17:10:00|12846.4|12845.5|12849.5|12848.6|12849.8|12848.8|12845.7|12844.8|187
1723569300000|2024-08-13 17:15:00|12849.7|12848.8|12853.4|12852.5|12853.5|12852.6|12848.5|12847.6|186
1723569600000|2024-08-13 17:20:00|12853.3|12852.4|12853.7|12852.8|12854.9|12854|12852.4|12851.4|152
1723569900000|2024-08-13 17:25:00|12853.8|12852.9|12855.7|12854.8|12857.8|12856.3|12853.7|12852.6|238
1723570200000|2024-08-13 17:30:00|12855.8|12854.9|12853.2|12851.7|12855.9|12855|12852.7|12851.4|228
1723570500000|2024-08-13 17:35:00|12853.1|12851.6|12852|12850.5|12853.6|12852.1|12850.7|12849.3|147
1723570800000|2024-08-13 17:40:00|12851.9|12850.4|12854.4|12853.5|12855|12854|12851.1|12849.6|142
1723571100000|2024-08-13 17:45:00|12854.5|12853.6|12851.7|12850.2|12854.8|12853.6|12849.3|12847.8|246
1723571400000|2024-08-13 17:50:00|12851.8|12850.3|12852.5|12851.6|12853.3|12852.4|12850.8|12849.3|180
1723571700000|2024-08-13 17:55:00|12852.6|12851.7|12853.7|12852.8|12854.7|12853.5|12852.6|12851.5|199
1723572000000|2024-08-13 18:00:00|12853.8|12852.9|12858.6|12857.1|12859|12857.5|12852.7|12851.8|257
1723572300000|2024-08-13 18:05:00|12858.7|12857.2|12859.7|12858.8|12861.7|12860.8|12858.3|12856.8|303
1723572600000|2024-08-13 18:10:00|12859.6|12858.7|12862.9|12862|12865.4|12864.5|12859.3|12858.4|137
1723572900000|2024-08-13 18:15:00|12862.8|12861.9|12866.8|12865.9|12867|12866.1|12862.4|12861.5|218
1723573200000|2024-08-13 18:20:00|12866.9|12866|12868.4|12866.9|12872.6|12871.7|12866.8|12865.3|292
1723573500000|2024-08-13 18:25:00|12868.5|12867|12871.1|12870.2|12871.4|12870.4|12867.6|12866.1|312
1723573800000|2024-08-13 18:30:00|12871.3|12869.8|12871.6|12870.1|12872.6|12871.6|12869.5|12868|285
1723574100000|2024-08-13 18:35:00|12871.5|12870|12870.6|12869.7|12873.6|12872.7|12869.8|12868.5|236
1723574400000|2024-08-13 18:40:00|12870.5|12869.6|12868.6|12867.1|12870.5|12869.6|12867.7|12866.2|141
1723574700000|2024-08-13 18:45:00|12868.7|12867.2|12869.6|12868.1|12870.6|12869.3|12868.4|12866.9|152
1723575000000|2024-08-13 18:50:00|12869.7|12868.2|12869.3|12868.4|12870.6|12869.1|12866.9|12865.4|155
1723575300000|2024-08-13 18:55:00|12869.9|12868.2|12868.6|12867.7|12870.3|12868.8|12867.7|12866.2|176
1723575600000|2024-08-13 19:00:00|12868.5|12867.6|12868.3|12867.4|12869.7|12868.8|12867.2|12866.3|150
1723575900000|2024-08-13 19:05:00|12868.4|12867.5|12868.5|12867|12869|12867.5|12867.7|12866.4|168
1723576200000|2024-08-13 19:10:00|12868.7|12867.2|12870|12868.5|12871.6|12870.7|12868.6|12867.1|181
1723576500000|2024-08-13 19:15:00|12869.9|12868.4|12866.4|12864.9|12869.9|12868.8|12865.7|12864.2|165
1723576800000|2024-08-13 19:20:00|12866.5|12865|12866.5|12865|12866.7|12865.2|12863.2|12862.3|151
1723577100000|2024-08-13 19:25:00|12866.6|12865.1|12866.6|12865.7|12867.1|12865.8|12864.7|12863.6|169
1723577400000|2024-08-13 19:30:00|12866.5|12865.6|12866.1|12864.6|12867|12865.8|12865|12863.5|212
1723577700000|2024-08-13 19:35:00|12866|12864.5|12865.1|12863.6|12867.1|12865.8|12864.8|12863.3|133
1723578000000|2024-08-13 19:40:00|12865|12863.5|12866.7|12865.8|12867.1|12865.9|12864.6|12863.1|160
1723578300000|2024-08-13 19:45:00|12866.8|12865.9|12869.7|12868.2|12869.7|12868.2|12866.8|12865.5|211
1723578600000|2024-08-13 19:50:00|12869.2|12867.7|12866.6|12865.7|12872|12870.5|12866.3|12865.4|301
1723578900000|2024-08-13 19:55:00|12866.4|12865.5|12867|12865.5|12868.5|12867|12866.3|12865|305
1723579200000|2024-08-13 20:00:00|12866.9|12865.4|12866|12864.5|12867|12865.5|12864.4|12863.5|115
1723579500000|2024-08-13 20:05:00|12866.1|12864.6|12865.8|12864.9|12866.1|12864.9|12864.6|12863.4|78
1723579800000|2024-08-13 20:10:00|12865.7|12864.8|12865.7|12864.8|12866.7|12865.8|12865.4|12864.5|77
1723580100000|2024-08-13 20:15:00|12865.6|12864.7|12867.1|12865.6|12868|12867.1|12865.6|12864.7|85
1723580400000|2024-08-13 20:20:00|12867.3|12865.8|12867.6|12866.7|12867.7|12866.8|12866.8|12865.6|57
1723580700000|2024-08-13 20:25:00|12867.7|12866.8|12869|12868.1|12869|12868.1|12867.7|12866.5|43
1723581000000|2024-08-13 20:30:00|12868.9|12868|12867|12865.5|12868.9|12868|12866.6|12865.5|68
1723581300000|2024-08-13 20:35:00|12866.9|12865.4|12867.8|12866.3|12868|12866.5|12866.7|12865.4|50
1723581600000|2024-08-13 20:40:00|12867.7|12866.2|12868.3|12866.8|12868.5|12867|12867.7|12866.2|78
1723581900000|2024-08-13 20:45:00|12868.2|12866.7|12867.1|12865.6|12868.2|12866.7|12867.1|12865.6|39
1723582200000|2024-08-13 20:50:00|12866.9|12865.4|12865.5|12864|12867.1|12865.9|12865|12863.5|89
1723582500000|2024-08-13 20:55:00|12865.9|12863.5|12869.2|12857.4|12869.2|12863.8|12864.4|12857.4|133
1723582800000|2024-08-13 21:00:00|12869.3|12857.2|12870.1|12858.2|12870.1|12858.2|12868.5|12856.6|10
1723583100000|2024-08-13 21:05:00|12869.2|12857.3|12864|12852.1|12869.2|12857.3|12864|12852.1|20
1723583400000|2024-08-13 21:10:00|12864.5|12852.6|12864.5|12852.6|12865.8|12853.9|12863.5|12851.6|38
1723583700000|2024-08-13 21:15:00|12864.4|12852.5|12866.5|12854.6|12867.9|12856|12864.3|12852.4|31
1723584000000|2024-08-13 21:20:00|12866.6|12854.7|12870.2|12859.3|12870.6|12859.3|12866.5|12854.6|26
1723584300000|2024-08-13 21:25:00|12870.1|12859.4|12870|12860.6|12871.3|12860.8|12868.4|12856.5|38
1723584600000|2024-08-13 21:30:00|12869.9|12860.8|12869.5|12860.6|12869.9|12861.1|12869.5|12860.4|62
1723584900000|2024-08-13 21:35:00|12869.4|12861.2|12870.6|12863.4|12871.5|12863.4|12869.4|12861|79
1723585200000|2024-08-13 21:40:00|12870.3|12863.2|12869.6|12861.7|12871|12863.9|12863.1|12851.2|176
1723585500000|2024-08-13 21:45:00|12869.9|12861.9|12868.2|12858|12869.9|12862.5|12865.7|12853.8|61
1723585800000|2024-08-13 21:50:00|12868.1|12857.9|12869.2|12859.1|12869.6|12859.1|12863|12851.1|115
1723586100000|2024-08-13 21:55:00|12869.4|12859.2|12866.3|12854.4|12870.2|12861.9|12865.8|12853.9|144
1723586400000|2024-08-13 22:00:00|12867.2|12855.3|12869.2|12861.7|12869.7|12862.5|12866.9|12855|219
1723586700000|2024-08-13 22:05:00|12868.6|12862.9|12868.2|12863.7|12869|12865|12867.7|12862.2|104
1723587000000|2024-08-13 22:10:00|12868.1|12864.3|12867.6|12863.7|12869.1|12864.3|12865.9|12862|88
1723587300000|2024-08-13 22:15:00|12867|12863.5|12864.8|12862.2|12867|12863.7|12864.2|12861.7|127
1723587600000|2024-08-13 22:20:00|12865|12862.4|12865.5|12864|12866|12864.1|12864.2|12862|76
1723587900000|2024-08-13 22:25:00|12865.4|12863.9|12865.1|12863.6|12865.5|12864|12864.8|12863.3|52
1723588200000|2024-08-13 22:30:00|12865.2|12863.7|12867|12865.5|12867|12865.5|12865.1|12863.6|62
1723588500000|2024-08-13 22:35:00|12866.9|12865.4|12867.1|12865.6|12867.5|12866|12866.9|12865.4|30
1723588800000|2024-08-13 22:40:00|12867|12865.5|12867.2|12865.7|12867.4|12865.9|12866.9|12865.4|22
1723589100000|2024-08-13 22:45:00|12867.1|12865.6|12867|12865.5|12867.1|12865.6|12866.8|12865.3|15
1723589400000|2024-08-13 22:50:00|12866.9|12865.4|12866.1|12864.6|12866.9|12865.4|12865.8|12864.3|22
1723589700000|2024-08-13 22:55:00|12866|12864.5|12866|12864.5|12866|12864.5|12865.8|12864.3|13
1723590000000|2024-08-13 23:00:00|12866.1|12864.6|12867.1|12865.6|12867.1|12865.6|12866|12864.5|29
1723590300000|2024-08-13 23:05:00|12867|12865.5|12867.2|12865.7|12867.8|12866.3|12867|12865.5|19
1723590600000|2024-08-13 23:10:00|12867.1|12865.6|12866.9|12865.4|12867.2|12865.7|12866.4|12864.9|29
1723590900000|2024-08-13 23:15:00|12867|12865.5|12867.1|12865.6|12867.2|12865.7|12866.9|12865.4|19
1723591200000|2024-08-13 23:20:00|12867|12865.5|12867|12865.5|12867.2|12865.7|12866.6|12865.1|13
1723591500000|2024-08-13 23:25:00|12866.9|12865.4|12865.7|12864.2|12867.1|12865.6|12865.7|12864.2|22
1723591800000|2024-08-13 23:30:00|12865.6|12864.1|12865|12863.5|12865.8|12864.3|12864.7|12863.2|61
1723592100000|2024-08-13 23:35:00|12864.9|12863.4|12864.8|12863.3|12864.9|12863.4|12863.9|12862.4|26
1723592400000|2024-08-13 23:40:00|12864.9|12863.4|12865.1|12863.6|12865.5|12864|12864.4|12862.9|29
1723592700000|2024-08-13 23:45:00|12865|12863.5|12865.2|12863.7|12866|12864.5|12865|12863.5|34
1723593000000|2024-08-13 23:50:00|12865.1|12863.6|12865.9|12864.4|12866.2|12864.7|12864.4|12862.9|61
1723593300000|2024-08-13 23:55:00|12866|12864.5|12866.2|12864.7|12867|12865.5|12865.5|12864|56
1723593600000|2024-08-14 00:00:00|12866.1|12864.6|12866.2|12864.7|12868.4|12867.2|12865.8|12864.3|144
1723593900000|2024-08-14 00:05:00|12866.1|12864.6|12866.6|12865.1|12867.9|12866.4|12865.8|12864.3|88
1723594200000|2024-08-14 00:10:00|12866.9|12865.4|12867.6|12866.1|12868|12866.5|12866.7|12865.2|101
1723594500000|2024-08-14 00:15:00|12867.4|12865.9|12866.5|12865|12867.4|12865.9|12865.1|12863.6|86
1723594800000|2024-08-14 00:20:00|12866.4|12864.9|12866.7|12865.8|12867.4|12865.9|12866.1|12864.6|67
1723595100000|2024-08-14 00:25:00|12866.5|12865.6|12865.9|12864.4|12866.9|12866|12865|12863.8|68
1723595400000|2024-08-14 00:30:00|12865.5|12864.6|12866|12864.5|12866.1|12864.9|12864.8|12863.5|62
1723595700000|2024-08-14 00:35:00|12866.1|12864.6|12864.9|12863.4|12866.6|12865.7|12864.7|12863.2|59
1723596000000|2024-08-14 00:40:00|12864.8|12863.3|12864.5|12863.6|12865|12864.1|12864.4|12862.9|28
1723596300000|2024-08-14 00:45:00|12864.6|12863.7|12866.1|12864.6|12866.5|12865.5|12864.5|12863.6|66
1723596600000|2024-08-14 00:50:00|12866|12864.5|12866.9|12866|12868|12867.1|12866|12864.5|81
1723596900000|2024-08-14 00:55:00|12866.5|12865.6|12863.8|12862.9|12866.5|12865.6|12863.4|12862.5|69
1723597200000|2024-08-14 01:00:00|12863.7|12862.8|12861.8|12860.3|12863.9|12862.9|12861.6|12860.1|95
1723597500000|2024-08-14 01:05:00|12861.7|12860.2|12862.7|12861.8|12863.7|12862.2|12861.3|12859.8|64
1723597800000|2024-08-14 01:10:00|12862.8|12861.9|12863.8|12862.3|12864|12862.8|12862.6|12861.5|50
1723598100000|2024-08-14 01:15:00|12863.9|12862.4|12866.2|12864.7|12866.9|12865.4|12863.5|12862|89
1723598400000|2024-08-14 01:20:00|12866.3|12864.8|12866|12864.5|12867.3|12865.8|12864.8|12863.3|174
1723598700000|2024-08-14 01:25:00|12865.9|12864.4|12868.5|12867|12869.3|12867.8|12865.8|12864.3|113
1723599000000|2024-08-14 01:30:00|12867.9|12867.1|12865.9|12865|12868.1|12867.2|12865.7|12864.8|107
1723599300000|2024-08-14 01:35:00|12865.8|12864.9|12865.8|12864.9|12866.6|12865.7|12864.6|12863.7|77
1723599600000|2024-08-14 01:40:00|12865.9|12865|12868.5|12867.6|12868.7|12867.8|12865|12864.1|59
1723599900000|2024-08-14 01:45:00|12869|12867.5|12866.2|12865.3|12869.1|12867.6|12865.2|12864.3|81
1723600200000|2024-08-14 01:50:00|12866|12865.1|12864.7|12863.8|12866|12865.1|12863.2|12862.3|54
1723600500000|2024-08-14 01:55:00|12864.6|12863.7|12864.2|12862.7|12865.3|12864.4|12863.6|12862.4|58
1723600800000|2024-08-14 02:00:00|12864.1|12862.6|12862.1|12860.6|12864.2|12862.6|12859.3|12857.5|500
1723601100000|2024-08-14 02:05:00|12862|12860.5|12863|12861.5|12863.8|12862.3|12861.1|12859.6|256
1723601400000|2024-08-14 02:10:00|12863.1|12861.6|12859.7|12858.2|12863.9|12862.4|12859.6|12858.1|261
1723601700000|2024-08-14 02:15:00|12859.6|12858.1|12857.9|12856.4|12859.7|12858.2|12857|12855.5|189
1723602000000|2024-08-14 02:20:00|12858|12856.5|12857.6|12856.7|12858.5|12857|12856.7|12855.8|73
1723602300000|2024-08-14 02:25:00|12857.7|12856.8|12860.4|12859.5|12861.6|12860.7|12857.5|12856.6|81
1723602600000|2024-08-14 02:30:00|12860.5|12859.6|12860.6|12859.1|12861.4|12860.5|12859.9|12859|105
1723602900000|2024-08-14 02:35:00|12860.8|12859.3|12861|12859.5|12862.3|12860.8|12860.4|12858.9|195
1723603200000|2024-08-14 02:40:00|12860.6|12859.1|12860.6|12859.7|12861.8|12860.9|12859.8|12858.3|107
1723603500000|2024-08-14 02:45:00|12860.2|12859.3|12860.5|12859.6|12860.9|12860|12859.6|12858.7|48
1723603800000|2024-08-14 02:50:00|12860.4|12859.5|12861.7|12860.8|12861.9|12861|12860.2|12859.3|64
1723604100000|2024-08-14 02:55:00|12861.6|12860.7|12859.1|12857.6|12861.6|12860.7|12858.8|12857.3|78
1723604400000|2024-08-14 03:00:00|12859|12857.5|12856.5|12855|12859.1|12857.6|12856.4|12854.9|85
1723604700000|2024-08-14 03:05:00|12856.8|12855.3|12856|12854.5|12857.1|12855.6|12854.8|12853.5|165
1723605000000|2024-08-14 03:10:00|12855.9|12854.4|12856.3|12855.4|12856.9|12856|12855.4|12854.3|97
1723605300000|2024-08-14 03:15:00|12856.4|12855.5|12856.1|12854.6|12857.1|12856|12856|12854.6|58
1723605600000|2024-08-14 03:20:00|12856.2|12854.7|12856|12855.1|12856.5|12855.2|12854.9|12853.4|77
1723605900000|2024-08-14 03:25:00|12856.6|12855.7|12855.2|12854.3|12856.9|12855.7|12855.2|12854.3|93
1723606200000|2024-08-14 03:30:00|12854.9|12854|12857.2|12856.3|12857.7|12856.8|12854.9|12854|89
1723606500000|2024-08-14 03:35:00|12857.3|12856.4|12856.8|12855.9|12857.9|12856.7|12856.5|12855.6|51
1723606800000|2024-08-14 03:40:00|12856.7|12855.8|12858.2|12857.3|12858.9|12857.6|12856.5|12855.6|73
1723607100000|2024-08-14 03:45:00|12858.4|12857.5|12859|12857.5|12860|12859.1|12858|12856.5|72
1723607400000|2024-08-14 03:50:00|12858.9|12857.4|12858.1|12856.6|12858.9|12857.7|12857.4|12855.9|70
1723607700000|2024-08-14 03:55:00|12858.2|12856.7|12856.7|12855.8|12858.6|12857.1|12856.4|12855.5|93
1723608000000|2024-08-14 04:00:00|12856.6|12855.7|12857.9|12857|12857.9|12857|12855.8|12854.9|80
1723608300000|2024-08-14 04:05:00|12857.8|12856.9|12858.2|12857.3|12858.4|12857.5|12857.2|12856.3|57
1723608600000|2024-08-14 04:10:00|12858.3|12857.4|12857.6|12856.7|12858.4|12857.5|12856.8|12855.9|51
1723608900000|2024-08-14 04:15:00|12857.7|12856.8|12861.1|12859.6|12861.1|12859.6|12857.4|12856.5|48
1723609200000|2024-08-14 04:20:00|12861.3|12859.8|12860.6|12859.7|12861.4|12859.9|12859.8|12858.9|40
1723609500000|2024-08-14 04:25:00|12860.7|12859.8|12859.7|12858.8|12861.3|12860|12859.7|12858.5|69
1723609800000|2024-08-14 04:30:00|12859.9|12859|12859.6|12858.7|12859.9|12859|12858.4|12857.5|62
1723610100000|2024-08-14 04:35:00|12859.5|12858.6|12859.7|12858.8|12860|12859|12858.8|12857.6|73
1723610400000|2024-08-14 04:40:00|12859.8|12858.9|12860.6|12859.7|12860.8|12859.9|12859.5|12858.6|38
1723610700000|2024-08-14 04:45:00|12860.7|12859.8|12861|12860.1|12862|12861.1|12860.7|12859.8|44
1723611000000|2024-08-14 04:50:00|12860.9|12860|12860.6|12859.7|12861.6|12860.7|12860.5|12859.6|52
1723611300000|2024-08-14 04:55:00|12860.5|12859.6|12859.5|12858|12860.5|12859.6|12857.7|12856.2|64
1723611600000|2024-08-14 05:00:00|12859.7|12858.2|12861.6|12860.7|12861.8|12860.9|12859.6|12858.1|67
1723611900000|2024-08-14 05:05:00|12861.5|12860.6|12860.9|12860|12861.8|12860.9|12860.7|12859.8|37
1723612200000|2024-08-14 05:10:00|12860.8|12859.9|12860.8|12859.3|12861.5|12860.2|12860|12858.5|45
1723612500000|2024-08-14 05:15:00|12860.9|12859.4|12861.8|12860.9|12861.9|12860.9|12860.9|12859.4|43
1723612800000|2024-08-14 05:20:00|12861.7|12860.8|12860.6|12859.7|12861.9|12860.9|12860|12859.1|52
1723613100000|2024-08-14 05:25:00|12860.7|12859.8|12860.3|12859.4|12861|12860.1|12859.8|12858.9|71
1723613400000|2024-08-14 05:30:00|12860.4|12859.5|12858.8|12857.9|12860.4|12859.5|12858.5|12857.6|48
1723613700000|2024-08-14 05:35:00|12858.9|12858|12859.3|12858.4|12859.8|12858.6|12858.4|12857.5|72
1723614000000|2024-08-14 05:40:00|12859.6|12858.1|12858.5|12857.6|12859.7|12858.4|12858.4|12857.4|64
1723614300000|2024-08-14 05:45:00|12858.4|12857.5|12858|12857.1|12858.6|12857.7|12857.4|12856.5|53
1723614600000|2024-08-14 05:50:00|12858.1|12857.2|12857.7|12856.8|12858.4|12857.5|12857.4|12856.5|53
1723614900000|2024-08-14 05:55:00|12857.8|12856.9|12863.8|12858.1|12863.8|12860.1|12857.7|12856.3|223
1723615200000|2024-08-14 06:00:00|12864.7|12858.6|12829.1|12827.2|12868.2|12859.3|12820.8|12809.8|1139
1723615500000|2024-08-14 06:05:00|12829.2|12827.3|12827.9|12826.4|12829.2|12827.3|12823.2|12821.5|798
1723615800000|2024-08-14 06:10:00|12828|12826.5|12828.3|12826.7|12829.7|12828.2|12827.7|12826.2|439
1723616100000|2024-08-14 06:15:00|12828.2|12826.6|12833.2|12831.7|12835.2|12833.7|12828.1|12826.5|469
1723616400000|2024-08-14 06:20:00|12833.1|12831.6|12834|12832.5|12837.8|12836.3|12833.1|12831.6|396
1723616700000|2024-08-14 06:25:00|12834.1|12832.6|12830|12828.5|12834.3|12832.8|12827.3|12825.8|435
1723617000000|2024-08-14 06:30:00|12829.9|12828.4|12827.8|12826.3|12832.9|12831.4|12826.8|12825.3|495
1723617300000|2024-08-14 06:35:00|12827.9|12826.4|12829.8|12828.3|12831|12829.5|12827.8|12826.3|429
1723617600000|2024-08-14 06:40:00|12829.7|12828.2|12829.4|12827.9|12830.3|12828.8|12828.1|12826.6|404
1723617900000|2024-08-14 06:45:00|12829.2|12827.7|12830.8|12829.3|12831.1|12829.6|12825.7|12824.2|351
1723618200000|2024-08-14 06:50:00|12830.7|12829.2|12832.1|12830.6|12834.1|12832.6|12830.7|12829.2|325
1723618500000|2024-08-14 06:55:00|12832.2|12830.7|12835.8|12834.3|12836.5|12835|12830.8|12829.3|392
1723618800000|2024-08-14 07:00:00|12835.7|12834.2|12834.4|12832.9|12835.7|12834.2|12830.4|12828.9|473
1723619100000|2024-08-14 07:05:00|12834.3|12832.8|12839.3|12837.8|12840.1|12838.6|12833|12831.5|416
1723619400000|2024-08-14 07:10:00|12839.2|12837.7|12839.8|12838.3|12840|12838.5|12835.9|12834.4|422
1723619700000|2024-08-14 07:15:00|12839.6|12838.1|12842.9|12841.4|12842.9|12841.4|12838.4|12836.9|378
1723620000000|2024-08-14 07:20:00|12842.7|12841.2|12840|12839.1|12844.2|12842.8|12838.6|12837.1|366
1723620300000|2024-08-14 07:25:00|12840.3|12838.8|12839.8|12838.3|12842.9|12841.7|12838.9|12838|207
1723620600000|2024-08-14 07:30:00|12839|12837.5|12841.5|12840|12843.3|12842.1|12837.8|12836.3|197
1723620900000|2024-08-14 07:35:00|12841.4|12839.9|12844.6|12843.7|12846|12844.9|12840.5|12839.3|194
1723621200000|2024-08-14 07:40:00|12843.8|12842.9|12844.8|12843.9|12845.3|12844.3|12843.5|12842|160
1723621500000|2024-08-14 07:45:00|12844.9|12844|12846.9|12846|12847.7|12846.8|12844.7|12843.6|210
1723621800000|2024-08-14 07:50:00|12847|12846.1|12843.6|12842.7|12847.9|12846.8|12842|12840.9|235
1723622100000|2024-08-14 07:55:00|12843.5|12842.6|12839.1|12838.2|12844.5|12843.6|12838.1|12836.8|269
1723622400000|2024-08-14 08:00:00|12839|12838.1|12837.6|12836.7|12839.5|12838.6|12835.2|12834.3|274
1723622700000|2024-08-14 08:05:00|12837.5|12836.6|12831.4|12830.5|12839.5|12838.6|12831.2|12830.3|222
1723623000000|2024-08-14 08:10:00|12831.8|12830.9|12825.6|12824.7|12831.8|12830.9|12825.5|12824.6|142
1723623300000|2024-08-14 08:15:00|12825.8|12824.3|12831.5|12830.6|12834|12832.5|12823.7|12822.8|241
1723623600000|2024-08-14 08:20:00|12831.7|12830.8|12837.8|12836.9|12838.9|12838|12831.2|12830.3|198
1723623900000|2024-08-14 08:25:00|12838|12837.1|12836.9|12836|12838.9|12838|12835.7|12834.8|190
1723624200000|2024-08-14 08:30:00|12836.8|12835.9|12841.9|12841|12842.4|12841.5|12836.7|12835.8|147
1723624500000|2024-08-14 08:35:00|12841.2|12840.3|12837.8|12836.3|12842.2|12840.9|12835.3|12834.2|222
1723624800000|2024-08-14 08:40:00|12837.5|12836|12836.7|12835.8|12838.8|12837.9|12835.8|12834.7|235
1723625100000|2024-08-14 08:45:00|12836.6|12835.7|12843.7|12842.8|12844.1|12842.8|12836.4|12835.3|223
1723625400000|2024-08-14 08:50:00|12843.6|12842.7|12841.8|12840.9|12845.6|12844.7|12841.6|12840.7|210
1723625700000|2024-08-14 08:55:00|12841.4|12840.5|12841.8|12840.9|12842.9|12842|12839.7|12838.8|135
1723626000000|2024-08-14 09:00:00|12841.7|12840.8|12843.3|12841.8|12845.9|12844.4|12839.1|12837.6|209
1723626300000|2024-08-14 09:05:00|12843.2|12841.7|12841.9|12841|12844.4|12842.9|12840.4|12839.5|183
1723626600000|2024-08-14 09:10:00|12842|12841.1|12843.6|12842.7|12844.3|12842.8|12841.1|12840.2|139
1723626900000|2024-08-14 09:15:00|12843.8|12842.9|12846.8|12845.9|12847|12846.1|12842.7|12841.8|137
1723627200000|2024-08-14 09:20:00|12846.7|12845.8|12852.2|12850.7|12852.2|12850.7|12846.7|12845.6|183
1723627500000|2024-08-14 09:25:00|12852.3|12850.8|12850.2|12848.7|12854.4|12852.9|12849.6|12848.5|211
1723627800000|2024-08-14 09:30:00|12850.1|12848.6|12851.7|12850.8|12853.3|12852.1|12848|12846.9|208
1723628100000|2024-08-14 09:35:00|12851.6|12850.7|12851.6|12850.7|12851.6|12850.7|12848.2|12847.3|120
1723628400000|2024-08-14 09:40:00|12851.7|12850.8|12852|12851.1|12852.8|12851.9|12850.3|12849.4|133
1723628700000|2024-08-14 09:45:00|12852.1|12851.2|12850|12849.1|12852.9|12851.7|12849.9|12849|120
1723629000000|2024-08-14 09:50:00|12850.1|12849.2|12851.6|12850.1|12852.6|12851.7|12850|12849.1|127
1723629300000|2024-08-14 09:55:00|12851.5|12850|12851.7|12850.8|12853|12851.5|12850.3|12848.8|153
1723629600000|2024-08-14 10:00:00|12851.5|12850.6|12851.6|12850.1|12852.6|12851.1|12849|12848.1|197
1723629900000|2024-08-14 10:05:00|12851.5|12850|12845.1|12844.2|12851.6|12850.1|12845|12844.1|93
1723630200000|2024-08-14 10:10:00|12844.8|12843.9|12842.8|12841.9|12845|12844.1|12842.4|12841.4|113
1723630500000|2024-08-14 10:15:00|12842.7|12841.8|12839.7|12838.2|12843|12842.1|12838.9|12837.4|138
1723630800000|2024-08-14 10:20:00|12839.8|12838.3|12842.6|12841.7|12842.7|12841.7|12839.5|12838|167
1723631100000|2024-08-14 10:25:00|12842.5|12841.6|12843.8|12842.9|12844.3|12843.4|12842.5|12841.4|128
1723631400000|2024-08-14 10:30:00|12843.7|12842.8|12842.7|12841.8|12845.1|12844.2|12841.7|12840.8|114
1723631700000|2024-08-14 10:35:00|12842.3|12841.4|12842.6|12841.7|12843.6|12842.7|12841.4|12840.4|90
1723632000000|2024-08-14 10:40:00|12842.5|12841.6|12844|12842.5|12844.3|12842.9|12841.6|12840.2|121
1723632300000|2024-08-14 10:45:00|12844.3|12843.4|12841.9|12841|12844.4|12843.5|12841|12839.9|145
1723632600000|2024-08-14 10:50:00|12841.8|12840.9|12844|12842.5|12844.1|12842.8|12840.7|12839.5|138
1723632900000|2024-08-14 10:55:00|12844.2|12842.7|12843.9|12842.4|12846.2|12844.7|12842.4|12840.9|139
1723633200000|2024-08-14 11:00:00|12843.7|12842.8|12844.2|12842.7|12844.3|12843.4|12842.3|12840.8|161
1723633500000|2024-08-14 11:05:00|12844.3|12842.8|12843.6|12842.7|12845.2|12843.9|12843.1|12842.2|133
1723633800000|2024-08-14 11:10:00|12843.7|12842.8|12845.1|12843.6|12846|12844.9|12843.4|12842.5|103
1723634100000|2024-08-14 11:15:00|12845.2|12843.7|12844.1|12843.2|12847.3|12845.8|12843.9|12843|127
1723634400000|2024-08-14 11:20:00|12844|12843.1|12843.2|12841.7|12845|12843.8|12842.1|12840.7|102
1723634700000|2024-08-14 11:25:00|12843.3|12841.8|12842.7|12841.8|12843.5|12842|12842.1|12840.6|99
1723635000000|2024-08-14 11:30:00|12842.8|12841.9|12844.2|12842.7|12845.9|12844.4|12842.8|12841.5|99
1723635300000|2024-08-14 11:35:00|12844.1|12842.6|12843.6|12842.7|12845.1|12843.7|12843.5|12842.4|107
1723635600000|2024-08-14 11:40:00|12843.9|12842.4|12845|12844.1|12845.5|12844.6|12843.9|12842.4|71
1723635900000|2024-08-14 11:45:00|12844.9|12844|12845.2|12844.3|12845.8|12844.9|12843.6|12842.7|75
1723636200000|2024-08-14 11:50:00|12845.1|12844.2|12845.2|12844.3|12845.8|12844.9|12844.8|12843.9|109
1723636500000|2024-08-14 11:55:00|12845.3|12844.4|12848.9|12848|12849.3|12848.4|12845.2|12844.3|133
1723636800000|2024-08-14 12:00:00|12849.1|12848.2|12847.8|12846.9|12851.7|12850.8|12847.8|12846.9|148
1723637100000|2024-08-14 12:05:00|12847.7|12846.8|12846.7|12845.8|12848.4|12847.5|12844.9|12844|148
1723637400000|2024-08-14 12:10:00|12846.8|12845.9|12847.8|12846.9|12849.6|12848.7|12846.4|12845.5|188
1723637700000|2024-08-14 12:15:00|12847.9|12847|12844.8|12843.9|12849.2|12848.3|12844.8|12843.9|183
1723638000000|2024-08-14 12:20:00|12844.9|12844|12855.6|12854.1|12855.7|12854.2|12844.5|12843.6|341
1723638300000|2024-08-14 12:25:00|12855.1|12853.6|12856.7|12845.7|12857.7|12853.8|12850.9|12845.6|480
1723638600000|2024-08-14 12:30:00|12856.5|12845.5|12837.2|12835.7|12864.8|12858.1|12827.8|12826.3|1429
1723638900000|2024-08-14 12:35:00|12837.3|12835.8|12839.3|12837.8|12844.6|12843.1|12831.1|12829.6|938
1723639200000|2024-08-14 12:40:00|12839.4|12837.9|12843.2|12841.7|12845.8|12844.3|12834.6|12833.1|794
1723639500000|2024-08-14 12:45:00|12843.1|12841.6|12843.3|12841.8|12843.6|12842.1|12836.8|12835.3|567
1723639800000|2024-08-14 12:50:00|12843.1|12841.6|12842.2|12840.7|12844.3|12842.8|12835.4|12833.9|597
1723640100000|2024-08-14 12:55:00|12842.1|12840.6|12840.4|12838.9|12847.9|12846.4|12840|12838.5|512
1723640400000|2024-08-14 13:00:00|12840.2|12838.7|12846.2|12844.7|12850.4|12848.9|12838.5|12837|562
1723640700000|2024-08-14 13:05:00|12846.1|12844.6|12854.8|12853.3|12854.8|12853.3|12846.1|12844.6|421
1723641000000|2024-08-14 13:10:00|12854.9|12853.4|12851.5|12850.6|12855.5|12854|12847.6|12846.7|398
1723641300000|2024-08-14 13:15:00|12851.2|12850.3|12845.4|12844.5|12851.9|12851|12845.1|12844.2|392
1723641600000|2024-08-14 13:20:00|12845.5|12844.6|12841.9|12840.4|12845.7|12844.8|12839.7|12838.8|383
1723641900000|2024-08-14 13:25:00|12841|12839.5|12838.6|12837.7|12843.1|12841.6|12837.9|12836.4|400
1723642200000|2024-08-14 13:30:00|12838.8|12837.9|12848.1|12846.6|12848.8|12847.3|12837.7|12836.6|522
1723642500000|2024-08-14 13:35:00|12848|12846.5|12851.5|12850|12852.5|12851.2|12847.3|12846.1|477
1723642800000|2024-08-14 13:40:00|12851.4|12849.9|12850.8|12849.9|12851.6|12850.5|12849|12848.1|385
1723643100000|2024-08-14 13:45:00|12850.9|12850|12853.9|12853|12854.5|12853.6|12850.9|12850|331
1723643400000|2024-08-14 13:50:00|12854.2|12853.3|12851.9|12851|12854.5|12853.6|12850.8|12849.9|318
1723643700000|2024-08-14 13:55:00|12852|12851.1|12853.2|12851.7|12853.9|12852.8|12850|12848.8|335
1723644000000|2024-08-14 14:00:00|12853.3|12851.8|12853.3|12852.4|12854.3|12853.2|12849.4|12847.9|479
1723644300000|2024-08-14 14:05:00|12853.2|12852.3|12853.7|12852.8|12854.6|12853.7|12851.1|12849.9|352
1723644600000|2024-08-14 14:10:00|12853.8|12852.9|12847.3|12846.4|12853.8|12852.9|12846.6|12845.6|397
1723644900000|2024-08-14 14:15:00|12847.2|12846.3|12854.5|12853.6|12855.2|12854|12845.8|12844.9|302
1723645200000|2024-08-14 14:20:00|12854.6|12853.7|12857|12855.5|12857.9|12856.4|12853.9|12853|351
1723645500000|2024-08-14 14:25:00|12857.1|12855.6|12858.8|12857.9|12859.6|12858.7|12856|12854.5|230
1723645800000|2024-08-14 14:30:00|12858.9|12858|12855.7|12854.8|12860.1|12858.9|12855.6|12854.2|431
1723646100000|2024-08-14 14:35:00|12855.6|12854.7|12858.8|12857.9|12859.8|12858.9|12855.5|12854.6|284
1723646400000|2024-08-14 14:40:00|12858.7|12857.8|12859.4|12858.5|12864.7|12863.4|12858.6|12857.7|364
1723646700000|2024-08-14 14:45:00|12859.6|12858.7|12861|12860.1|12861.6|12860.7|12858.6|12857.1|356
1723647000000|2024-08-14 14:50:00|12860.9|12860|12859|12857.5|12863.8|12862.9|12856.9|12855.4|401
1723647300000|2024-08-14 14:55:00|12858.8|12857.3|12856.2|12855.3|12861|12860.1|12855|12854.1|345
1723647600000|2024-08-14 15:00:00|12856.1|12855.2|12851|12850.1|12856.1|12855.2|12850.6|12849.7|365
1723647900000|2024-08-14 15:05:00|12851.5|12850.6|12848.6|12847.7|12852.9|12851.7|12848.3|12847.4|183
1723648200000|2024-08-14 15:10:00|12848.7|12847.8|12848.1|12846.6|12850.2|12849.3|12846.6|12845.4|174
1723648500000|2024-08-14 15:15:00|12848|12846.5|12845.9|12844.4|12848.5|12847.4|12845.5|12844.4|155
1723648800000|2024-08-14 15:20:00|12845.8|12844.3|12844.3|12842.8|12847.6|12846.7|12843.8|12842.7|194
1723649100000|2024-08-14 15:25:00|12844.9|12843.4|12844|12842.5|12845|12843.5|12841.6|12840.1|187
1723649400000|2024-08-14 15:30:00|12843.6|12842.7|12844.8|12843.9|12846.5|12845.6|12841.7|12840.7|255
1723649700000|2024-08-14 15:35:00|12844.9|12844|12845|12844.1|12845.9|12845|12843.4|12842.5|201
1723650000000|2024-08-14 15:40:00|12844.9|12844|12845.1|12844.2|12845.7|12844.8|12843|12842.1|146
1723650300000|2024-08-14 15:45:00|12845.2|12844.3|12844.8|12843.9|12847.2|12846.3|12843.2|12842.3|160
1723650600000|2024-08-14 15:50:00|12844.7|12843.8|12847.6|12846.7|12847.8|12846.9|12844.5|12843.6|143
1723650900000|2024-08-14 15:55:00|12847.7|12846.8|12848.6|12847.7|12849|12848.1|12846.7|12845.8|121
1723651200000|2024-08-14 16:00:00|12848.7|12847.8|12846.5|12845.6|12849|12848.1|12844.8|12843.9|112
1723651500000|2024-08-14 16:05:00|12846.6|12845.7|12846.8|12845.9|12847.7|12846.8|12845.6|12844.6|195
1723651800000|2024-08-14 16:10:00|12846.9|12846|12845.6|12844.7|12848.6|12847.7|12845.6|12844.7|161
1723652100000|2024-08-14 16:15:00|12845.7|12844.8|12841.8|12840.9|12846|12845.1|12841.4|12839.9|155
1723652400000|2024-08-14 16:20:00|12842.1|12840.6|12841|12839.5|12843.3|12842.4|12839.7|12838.8|167
1723652700000|2024-08-14 16:25:00|12840.5|12839|12839.4|12837.9|12840.5|12839.3|12837.2|12836.3|228
1723653000000|2024-08-14 16:30:00|12839.3|12837.8|12841.3|12840.4|12841.3|12840.4|12839|12837.8|149
1723653300000|2024-08-14 16:35:00|12841.4|12840.5|12840.9|12840|12842.2|12840.8|12839.3|12838.4|149
1723653600000|2024-08-14 16:40:00|12840.8|12839.9|12837.8|12836.9|12842.4|12841.5|12837.8|12836.9|122
1723653900000|2024-08-14 16:45:00|12837.5|12836.6|12835.8|12834.9|12838|12837.1|12833.8|12832.9|155
1723654200000|2024-08-14 16:50:00|12835.9|12835|12836.9|12836|12837|12836.1|12834.3|12833.4|152
1723654500000|2024-08-14 16:55:00|12837|12836.1|12838.5|12837.6|12839.4|12838.2|12836.2|12835.3|142
1723654800000|2024-08-14 17:00:00|12838.4|12837.5|12835|12833.5|12838.4|12837.5|12834.8|12833.3|151
1723655100000|2024-08-14 17:05:00|12834.8|12833.3|12833.9|12832.4|12837|12836.1|12833.9|12832.4|112
1723655400000|2024-08-14 17:10:00|12834|12832.5|12829.6|12828.7|12834|12832.5|12829.5|12828.6|136
1723655700000|2024-08-14 17:15:00|12829.5|12828.6|12832.7|12831.8|12832.8|12831.9|12828.7|12827.8|100
1723656000000|2024-08-14 17:20:00|12832.5|12831.6|12830.9|12830|12832.9|12832|12830.5|12829.6|119
1723656300000|2024-08-14 17:25:00|12831|12830.1|12828.7|12827.8|12831.8|12830.9|12826.8|12825.5|158
1723656600000|2024-08-14 17:30:00|12828.9|12828|12826.7|12825.8|12829.7|12828.4|12826.6|12825.6|155
1723656900000|2024-08-14 17:35:00|12826.8|12825.9|12830.9|12829.4|12831.7|12830.2|12826.8|12825.9|128
1723657200000|2024-08-14 17:40:00|12830.8|12829.3|12827.3|12826.4|12830.8|12829.7|12827.1|12826.2|128
1723657500000|2024-08-14 17:45:00|12827.2|12826.3|12828.9|12827.4|12830.3|12829.4|12827.2|12826.3|113
1723657800000|2024-08-14 17:50:00|12828.7|12827.2|12827.6|12826.7|12830.8|12829.9|12827.2|12826.1|172
1723658100000|2024-08-14 17:55:00|12827.8|12826.3|12828.7|12827.8|12830.2|12829.1|12827.7|12826.2|142
1723658400000|2024-08-14 18:00:00|12828.6|12827.7|12823.3|12822.4|12828.6|12827.7|12823.1|12822.1|196
1723658700000|2024-08-14 18:05:00|12823.5|12822.6|12824.8|12823.9|12824.9|12824|12823|12822.1|106
1723659000000|2024-08-14 18:10:00|12824.9|12824|12823.5|12822.6|12825.6|12824.7|12823|12822.1|113
1723659300000|2024-08-14 18:15:00|12823.6|12822.7|12822.8|12821.9|12823.6|12822.7|12821.8|12820.9|95
1723659600000|2024-08-14 18:20:00|12823|12822.1|12825.5|12824.6|12826.6|12825.7|12823|12822.1|80
1723659900000|2024-08-14 18:25:00|12825.6|12824.7|12825.8|12824.3|12827|12825.7|12825.5|12824.2|83
1723660200000|2024-08-14 18:30:00|12825.6|12824.1|12824.6|12823.1|12825.9|12824.4|12823.7|12822.2|145
1723660500000|2024-08-14 18:35:00|12824.8|12823.3|12825.9|12824.4|12826.2|12824.7|12824.8|12823.3|93
1723660800000|2024-08-14 18:40:00|12826|12824.5|12825.7|12824.8|12826.1|12825|12825.1|12823.6|62
1723661100000|2024-08-14 18:45:00|12825.5|12824.6|12827.7|12826.8|12828.2|12827.3|12825.2|12824.3|94
1723661400000|2024-08-14 18:50:00|12827.6|12826.7|12830.6|12829.7|12831.2|12830.3|12827.6|12826.7|71
1723661700000|2024-08-14 18:55:00|12830.8|12829.9|12830.7|12829.8|12832.6|12831.7|12830.7|12829.8|116
1723662000000|2024-08-14 19:00:00|12830.6|12829.7|12828.9|12828|12830.6|12829.7|12828.2|12827.3|96
1723662300000|2024-08-14 19:05:00|12828.8|12827.9|12830.1|12829.2|12832.2|12830.7|12828.7|12827.8|106
1723662600000|2024-08-14 19:10:00|12830.2|12829.3|12830.2|12828.7|12831.3|12829.9|12829.5|12828|188
1723662900000|2024-08-14 19:15:00|12830.3|12828.8|12828.2|12826.7|12831.2|12829.7|12827.2|12825.7|183
1723663200000|2024-08-14 19:20:00|12828.1|12826.6|12829|12828.1|12829.3|12828.4|12827.9|12826.5|165
1723663500000|2024-08-14 19:25:00|12829.3|12827.8|12827.9|12826.4|12829.6|12828.2|12827.6|12826.3|87
1723663800000|2024-08-14 19:30:00|12828|12826.5|12827.9|12827|12828.3|12827.4|12827|12826.1|82
1723664100000|2024-08-14 19:35:00|12827.8|12826.9|12828|12827.1|12829|12828.1|12827.7|12826.8|88
1723664400000|2024-08-14 19:40:00|12827.9|12827|12829.1|12828.2|12829.9|12829|12827.8|12826.9|95
1723664700000|2024-08-14 19:45:00|12829|12828.1|12831.2|12829.7|12831.8|12830.3|12828.8|12827.8|75
1723665000000|2024-08-14 19:50:00|12831.3|12829.8|12830.8|12829.9|12831.4|12830.1|12830.1|12828.6|111
1723665300000|2024-08-14 19:55:00|12830.9|12830|12827.9|12827|12830.9|12830|12827.4|12826.1|130
1723665600000|2024-08-14 20:00:00|12827.8|12826.9|12828.1|12826.6|12829.2|12828|12827.5|12826.5|108
1723665900000|2024-08-14 20:05:00|12828|12826.5|12827.8|12826.9|12828.2|12827.2|12827.6|12826.3|81
1723666200000|2024-08-14 20:10:00|12828.2|12826.7|12830.3|12828.8|12830.4|12829.1|12828.1|12826.6|154
1723666500000|2024-08-14 20:15:00|12830.4|12828.9|12829.9|12829|12830.5|12829.2|12829.7|12828.6|86
1723666800000|2024-08-14 20:20:00|12829.8|12828.9|12829.9|12829|12830.4|12829.2|12829.3|12827.8|138
1723667100000|2024-08-14 20:25:00|12829.8|12828.9|12829.8|12828.9|12830.4|12829.1|12829.7|12828.6|114
1723667400000|2024-08-14 20:30:00|12830.8|12829.9|12830.3|12828.8|12831.3|12829.9|12829.8|12828.6|52
1723667700000|2024-08-14 20:35:00|12830.2|12828.7|12829.1|12827.6|12830.5|12829|12828.7|12827.5|83
1723668000000|2024-08-14 20:40:00|12829|12827.5|12828.1|12826.6|12829.3|12827.8|12827.8|12826.5|55
1723668300000|2024-08-14 20:45:00|12828.2|12826.7|12826.9|12825.4|12828.3|12826.8|12826.2|12824.7|98
1723668600000|2024-08-14 20:50:00|12826.8|12825.3|12828.4|12826.9|12828.5|12827|12826.2|12824.7|115
1723668900000|2024-08-14 20:55:00|12828.8|12826.4|12840|12828.1|12840.4|12828.5|12827.6|12822|184
1723669200000|2024-08-14 21:00:00|12839.6|12827.7|12841.9|12830|12845.7|12833.8|12839|12827.1|32
1723669500000|2024-08-14 21:05:00|12841.8|12829.9|12839.4|12827.5|12841.8|12829.9|12838.2|12826.3|32
1723669800000|2024-08-14 21:10:00|12839.3|12827.4|12838.6|12826.7|12839.4|12827.5|12835.6|12823.8|23
1723670100000|2024-08-14 21:15:00|12838.7|12826.8|12834.5|12822.6|12839.5|12827.6|12834.5|12822.6|22
1723670400000|2024-08-14 21:20:00|12833.8|12823.2|12834.6|12824|12839.8|12827.9|12831.6|12822.1|45
1723670700000|2024-08-14 21:25:00|12834.5|12824.1|12834.6|12824.1|12834.7|12824.1|12834.5|12824.1|9
1723671000000|2024-08-14 21:30:00|12834.8|12824.2|12832.8|12824.2|12839.2|12827.3|12832.7|12823.1|113
1723671300000|2024-08-14 21:35:00|12832.9|12821.6|12833.7|12821.8|12833.8|12821.9|12832.9|12821.5|28
1723671600000|2024-08-14 21:40:00|12834.2|12822.6|12837.6|12825.7|12837.6|12825.7|12832.7|12821.9|40
1723671900000|2024-08-14 21:45:00|12837.7|12825.9|12835.2|12825.6|12837.8|12826.3|12834|12825|79
1723672200000|2024-08-14 21:50:00|12835.1|12825.5|12834.1|12825.7|12835.3|12825.7|12834.1|12825.4|53
1723672500000|2024-08-14 21:55:00|12834.2|12825.6|12833.1|12825.7|12834.8|12826.4|12832.3|12824.3|88
1723672800000|2024-08-14 22:00:00|12833.5|12824.9|12833.6|12830.1|12834|12830.2|12830.9|12824.5|145
1723673100000|2024-08-14 22:05:00|12833.2|12830.6|12830.4|12828.2|12833.2|12831.2|12829.4|12827.2|73
1723673400000|2024-08-14 22:10:00|12830.5|12827.7|12831.2|12829|12831.2|12829.3|12830.3|12827.7|65
1723673700000|2024-08-14 22:15:00|12831.1|12829.4|12830.6|12829.1|12831.2|12829.4|12830.3|12828.8|15
1723674000000|2024-08-14 22:20:00|12830.5|12829|12829.3|12827.8|12830.7|12829|12829.3|12827.4|45
1723674300000|2024-08-14 22:25:00|12829.4|12827.9|12827.5|12826|12829.6|12827.9|12827.5|12826|36
1723674600000|2024-08-14 22:30:00|12827.8|12826.3|12827.6|12826.1|12827.8|12826.3|12827.5|12826|13
1723674900000|2024-08-14 22:35:00|12828|12826.5|12827.5|12826|12828.1|12826.6|12827.4|12825.9|19
1723675200000|2024-08-14 22:40:00|12827.6|12826.1|12828.5|12827|12828.6|12827.1|12827.4|12825.9|32
1723675500000|2024-08-14 22:45:00|12828.6|12827.1|12828.5|12827|12828.7|12827.2|12828|12826.5|17
1723675800000|2024-08-14 22:50:00|12828.4|12826.9|12828.5|12827|12828.7|12827.2|12828.4|12826.9|22
1723676100000|2024-08-14 22:55:00|12828.4|12826.9|12828.6|12827.1|12828.7|12827.2|12828.4|12826.9|19
1723676400000|2024-08-14 23:00:00|12828.5|12827|12827.6|12826.1|12828.5|12827|12827.5|12826|25
1723676700000|2024-08-14 23:05:00|12827.7|12826.2|12827.5|12826|12828.5|12827|12827.4|12825.9|25
1723677000000|2024-08-14 23:10:00|12827.4|12825.9|12826.5|12825|12827.7|12826.2|12826.4|12824.9|32
1723677300000|2024-08-14 23:15:00|12826.6|12825.1|12826.5|12825|12826.6|12825.1|12825.9|12824.4|17
1723677600000|2024-08-14 23:20:00|12826.6|12825.1|12826.7|12825.2|12826.7|12825.2|12825.6|12824.1|26
1723677900000|2024-08-14 23:25:00|12826.6|12825.1|12826.4|12824.9|12826.7|12825.2|12826.4|12824.9|19
1723678200000|2024-08-14 23:30:00|12826.5|12825|12824.6|12823.1|12826.6|12825.1|12824.4|12822.9|50
1723678500000|2024-08-14 23:35:00|12824.5|12823|12824.6|12823.1|12824.8|12823.3|12824.1|12822.6|53
1723678800000|2024-08-14 23:40:00|12824.7|12823.2|12823.9|12822.4|12824.7|12823.2|12823.9|12822.4|78
1723679100000|2024-08-14 23:45:00|12824|12822.5|12824.6|12823.1|12824.7|12823.2|12823.6|12822.1|54
1723679400000|2024-08-14 23:50:00|12824.7|12823.2|12825.8|12824.3|12826.2|12824.7|12824.7|12823.2|39
1723679700000|2024-08-14 23:55:00|12825.6|12824.1|12825.2|12823.7|12826.8|12825.3|12825.2|12823.7|42
1723680000000|2024-08-15 00:00:00|12825.4|12823.9|12824.9|12823.4|12826|12824.8|12824.2|12822.9|51
1723680300000|2024-08-15 00:05:00|12825|12823.5|12825.6|12824.7|12825.9|12824.7|12824.6|12823.1|41
1723680600000|2024-08-15 00:10:00|12825.5|12824.6|12826.2|12825.3|12826.6|12825.7|12825.2|12824.3|45
1723680900000|2024-08-15 00:15:00|12826.4|12825.5|12826.7|12825.8|12826.8|12825.9|12825.4|12824.5|48
1723681200000|2024-08-15 00:20:00|12826.6|12825.7|12826|12825.1|12826.6|12825.7|12825.6|12824.3|43
1723681500000|2024-08-15 00:25:00|12825.8|12824.9|12827.6|12826.7|12827.8|12826.9|12825.6|12824.7|37
1723681800000|2024-08-15 00:30:00|12827.7|12826.8|12828.1|12826.6|12828.4|12827.2|12827.5|12826|37
1723682100000|2024-08-15 00:35:00|12828.3|12826.8|12829.6|12828.1|12829.7|12828.2|12827.7|12826.2|47
1723682400000|2024-08-15 00:40:00|12829.5|12828|12828.5|12827|12829.6|12828.1|12827|12825.5|48
1723682700000|2024-08-15 00:45:00|12828.3|12827.4|12828.8|12827.3|12829.5|12828.3|12828.2|12827.3|37
1723683000000|2024-08-15 00:50:00|12828.9|12827.4|12828.2|12827.3|12829.8|12828.3|12827.4|12826.5|84
1723683300000|2024-08-15 00:55:00|12828.4|12827.5|12827.6|12826.7|12829.3|12828.4|12827.3|12826.4|74
1723683600000|2024-08-15 01:00:00|12827.9|12826.4|12827.8|12826.3|12828|12826.5|12826.3|12824.8|94
1723683900000|2024-08-15 01:05:00|12827.9|12826.4|12827.2|12825.7|12827.9|12826.4|12825.6|12824.1|80
1723684200000|2024-08-15 01:10:00|12827.1|12825.6|12826.5|12825|12827.6|12826.4|12826.4|12825|72
1723684500000|2024-08-15 01:15:00|12826.6|12825.1|12823.4|12822.5|12826.8|12825.3|12823.3|12821.9|167
1723684800000|2024-08-15 01:20:00|12823.3|12822.4|12822.7|12821.2|12824.8|12823.6|12821.9|12820.4|133
1723685100000|2024-08-15 01:25:00|12822.8|12821.3|12822.8|12821.3|12823.5|12822|12822.1|12820.6|81
1723685400000|2024-08-15 01:30:00|12823|12821.5|12825.2|12824.3|12825.6|12824.5|12820.7|12819.2|319
1723685700000|2024-08-15 01:35:00|12824.9|12824|12825|12824.1|12827.8|12826.9|12824.2|12823.3|147
1723686000000|2024-08-15 01:40:00|12825.1|12824.2|12825.2|12824.3|12827.2|12826.3|12825.1|12824.2|111
1723686300000|2024-08-15 01:45:00|12825.3|12824.4|12827.2|12826.3|12827.2|12826.3|12823.5|12822.6|85
1723686600000|2024-08-15 01:50:00|12827.3|12826.4|12825.6|12824.7|12828.2|12827.3|12825.3|12824.1|124
1723686900000|2024-08-15 01:55:00|12825.4|12824.5|12827.8|12826.9|12827.9|12827|12824.5|12823|84
1723687200000|2024-08-15 02:00:00|12828.1|12827.2|12827.6|12826.7|12830.6|12829.1|12826.7|12825.8|86
1723687500000|2024-08-15 02:05:00|12827.5|12826.6|12829.2|12827.7|12829.5|12828|12827.3|12826.2|107
1723687800000|2024-08-15 02:10:00|12829.3|12827.8|12833.2|12832.3|12833.2|12832.3|12829.3|12827.8|104
1723688100000|2024-08-15 02:15:00|12833.4|12832.5|12833.6|12832.1|12834.4|12833.3|12832.5|12831|76
1723688400000|2024-08-15 02:20:00|12833.5|12832|12831.5|12830|12834|12832.5|12831.5|12830|73
1723688700000|2024-08-15 02:25:00|12831.4|12829.9|12830.3|12828.8|12831.5|12830.2|12829.4|12828.5|50
1723689000000|2024-08-15 02:30:00|12830.1|12829.2|12829.3|12827.8|12830.4|12829.3|12829.1|12827.7|56
1723689300000|2024-08-15 02:35:00|12829|12828.1|12830.3|12829.4|12830.4|12829.5|12829|12827.7|85
1723689600000|2024-08-15 02:40:00|12830.2|12829.3|12831|12830.1|12831.5|12830.5|12830.1|12828.9|40
1723689900000|2024-08-15 02:45:00|12830.4|12829.5|12830.2|12828.7|12830.9|12830|12829.9|12828.6|64
1723690200000|2024-08-15 02:50:00|12829.6|12828.1|12829.2|12828.3|12829.6|12828.5|12829.1|12827.7|32
1723690500000|2024-08-15 02:55:00|12829.4|12828.5|12830.3|12828.8|12830.7|12829.8|12829.3|12828.4|70
1723690800000|2024-08-15 03:00:00|12830.4|12828.9|12830.4|12828.9|12831.3|12829.8|12829.7|12828.2|69
1723691100000|2024-08-15 03:05:00|12830.5|12829|12831.1|12830.2|12831.4|12830.4|12830.4|12829|43
1723691400000|2024-08-15 03:10:00|12831|12830.1|12832.3|12831.4|12832.3|12831.4|12830.9|12830|39
1723691700000|2024-08-15 03:15:00|12832.2|12831.3|12833.4|12831.9|12833.7|12832.3|12832.1|12831|51
1723692000000|2024-08-15 03:20:00|12833|12831.5|12831.5|12830.6|12833|12831.5|12831.5|12830.4|31
1723692300000|2024-08-15 03:25:00|12831.6|12830.7|12831.1|12830.2|12831.9|12830.9|12830.3|12829.4|38
1723692600000|2024-08-15 03:30:00|12831.4|12829.9|12832.7|12831.2|12833.3|12831.8|12831.1|12829.8|53
1723692900000|2024-08-15 03:35:00|12832.8|12831.3|12833.5|12832|12833.7|12832.2|12832.6|12831.1|54
1723693200000|2024-08-15 03:40:00|12833.4|12831.9|12833.4|12831.9|12833.5|12832.3|12832.9|12831.4|46
1723693500000|2024-08-15 03:45:00|12833.5|12832|12834.4|12832.9|12834.8|12833.3|12833.5|12832|44
1723693800000|2024-08-15 03:50:00|12834.5|12833|12834.2|12833.3|12834.6|12833.3|12834.1|12832.8|24
1723694100000|2024-08-15 03:55:00|12834.5|12833|12834.4|12832.9|12834.5|12833|12834.3|12832.8|30
1723694400000|2024-08-15 04:00:00|12834.5|12833|12835.5|12834|12835.5|12834|12834.2|12832.7|39
1723694700000|2024-08-15 04:05:00|12835.7|12834.2|12838.7|12837.2|12838.7|12837.2|12835.6|12834.1|65
1723695000000|2024-08-15 04:10:00|12838.6|12837.1|12839|12837.5|12839.2|12837.7|12838.3|12836.8|54
1723695300000|2024-08-15 04:15:00|12838.9|12837.4|12837.7|12836.2|12839.4|12837.9|12836.9|12835.4|50
1723695600000|2024-08-15 04:20:00|12837.6|12836.1|12838.4|12836.9|12838.5|12837|12837.6|12836.1|40
1723695900000|2024-08-15 04:25:00|12838.5|12837|12839.6|12838.1|12839.7|12838.2|12838.3|12836.8|51
1723696200000|2024-08-15 04:30:00|12839.3|12838.4|12839.4|12838.5|12839.6|12838.5|12838.6|12837.7|35
1723696500000|2024-08-15 04:35:00|12839.3|12838.4|12839.7|12838.2|12839.7|12838.4|12838.6|12837.1|39
1723696800000|2024-08-15 04:40:00|12840.4|12838.9|12840.1|12839.2|12840.4|12839.3|12839.1|12838|38
1723697100000|2024-08-15 04:45:00|12840.2|12839.3|12840.2|12839.3|12840.5|12839.5|12840.1|12838.9|34
1723697400000|2024-08-15 04:50:00|12840.3|12839.4|12840.5|12839.6|12841.4|12840.3|12840.2|12839.1|42
1723697700000|2024-08-15 04:55:00|12840.4|12839.5|12840.6|12839.7|12840.7|12839.8|12840.1|12839.2|13
1723698000000|2024-08-15 05:00:00|12840.5|12839.6|12840.6|12839.1|12841.7|12840.5|12840.4|12839.1|53
1723698300000|2024-08-15 05:05:00|12840.5|12839|12839.4|12837.9|12840.6|12839.3|12839.2|12837.7|51
1723698600000|2024-08-15 05:10:00|12839.5|12838|12839.7|12838.2|12839.8|12838.3|12838.7|12837.2|84
1723698900000|2024-08-15 05:15:00|12839.8|12838.3|12840.7|12839.2|12840.7|12839.2|12839.5|12838|38
1723699200000|2024-08-15 05:20:00|12840.6|12839.1|12842.5|12841|12842.6|12841.1|12840.6|12839.1|32
1723699500000|2024-08-15 05:25:00|12842.6|12841.1|12843|12841.5|12843.1|12841.6|12842.3|12840.8|45
1723699800000|2024-08-15 05:30:00|12842.9|12841.4|12843.6|12842.1|12843.6|12842.2|12842.1|12840.6|65
1723700100000|2024-08-15 05:35:00|12843.5|12842|12844.7|12843.2|12845.2|12843.7|12843.5|12842|60
1723700400000|2024-08-15 05:40:00|12844.6|12843.1|12845.8|12844.3|12845.8|12844.3|12844.5|12843|97
1723700700000|2024-08-15 05:45:00|12845.7|12844.2|12844.2|12843.3|12846.3|12844.8|12844.2|12843.3|39
1723701000000|2024-08-15 05:50:00|12844.3|12843.4|12845.6|12844.1|12846.2|12844.9|12843.5|12842|53
1723701300000|2024-08-15 05:55:00|12845.5|12844|12845.6|12841.1|12845.9|12844.4|12841.8|12840|140
1723701600000|2024-08-15 06:00:00|12845.9|12840.8|12847.7|12846.2|12848.4|12846.9|12840.4|12838.3|249
1723701900000|2024-08-15 06:05:00|12847.6|12846.1|12851.3|12850.4|12852.7|12851.3|12847.3|12846.1|160
1723702200000|2024-08-15 06:10:00|12851.4|12850.5|12852.3|12851.4|12852.3|12851.4|12849.1|12848.2|127
1723702500000|2024-08-15 06:15:00|12852.4|12851.5|12850.2|12849.3|12852.5|12851.6|12849.3|12848.4|77
1723702800000|2024-08-15 06:20:00|12850.4|12849.5|12848.1|12847.2|12850.4|12849.5|12847.4|12846.5|152
1723703100000|2024-08-15 06:25:00|12847.7|12846.8|12847.7|12846.8|12849.4|12848.5|12847.3|12846.4|164
1723703400000|2024-08-15 06:30:00|12847.6|12846.7|12846.1|12844.6|12847.8|12846.9|12845.6|12844.1|186
1723703700000|2024-08-15 06:35:00|12846.2|12844.7|12848.9|12847.4|12848.9|12847.4|12844.2|12842.7|199
1723704000000|2024-08-15 06:40:00|12849|12847.5|12844.2|12842.7|12849|12847.5|12843.3|12841.8|181
1723704300000|2024-08-15 06:45:00|12844.3|12842.8|12841.2|12840.3|12844.6|12843.1|12841.2|12840.3|115
1723704600000|2024-08-15 06:50:00|12841.3|12840.4|12849.1|12848.2|12849.3|12848.4|12840.8|12839.9|133
1723704900000|2024-08-15 06:55:00|12849.2|12848.3|12853.1|12852.2|12853.9|12853|12849.2|12848.3|198
1723705200000|2024-08-15 07:00:00|12853.2|12852.3|12848.2|12847.3|12853.3|12852.4|12847.6|12846.7|242
1723705500000|2024-08-15 07:05:00|12848|12847.1|12848|12847.1|12848.8|12847.9|12846.2|12845.3|196
1723705800000|2024-08-15 07:10:00|12848.1|12847.2|12852.7|12851.2|12852.9|12851.4|12848|12847.1|241
1723706100000|2024-08-15 07:15:00|12852.8|12851.3|12850.5|12849.6|12854.9|12853.4|12849.3|12848.4|200
1723706400000|2024-08-15 07:20:00|12850.6|12849.7|12855.9|12855|12856.3|12855.4|12850.6|12849.7|145
1723706700000|2024-08-15 07:25:00|12856.2|12855.3|12857.3|12856.4|12858.6|12857.6|12856.2|12854.9|204
1723707000000|2024-08-15 07:30:00|12857.5|12856.6|12855.6|12854.7|12858.2|12857.3|12855.6|12854.1|188
1723707300000|2024-08-15 07:35:00|12855.4|12854.5|12854.5|12853.6|12856.3|12855.4|12851.7|12850.8|177
1723707600000|2024-08-15 07:40:00|12854.3|12853.4|12854.1|12852.6|12855.5|12854|12850.8|12849.3|200
1723707900000|2024-08-15 07:45:00|12854|12852.5|12853.3|12852.4|12855|12853.5|12851.7|12850.8|166
1723708200000|2024-08-15 07:50:00|12853.4|12852.5|12854.6|12853.1|12856.3|12855.4|12853.2|12852.3|126
1723708500000|2024-08-15 07:55:00|12854.7|12853.2|12851.2|12850.3|12857.3|12855.8|12851.2|12850|195
1723708800000|2024-08-15 08:00:00|12851.4|12849.9|12847.6|12846.1|12852.5|12851|12846.5|12845.1|192
1723709100000|2024-08-15 08:05:00|12847.7|12846.2|12846.3|12845.4|12848.6|12847.1|12845.3|12844.4|99
1723709400000|2024-08-15 08:10:00|12846.4|12845.5|12847.9|12847|12848.4|12847.5|12845|12844.1|134
1723709700000|2024-08-15 08:15:00|12847.2|12846.3|12847.9|12847|12848|12847.1|12846|12845.1|125
1723710000000|2024-08-15 08:20:00|12848|12847.1|12848.4|12846.9|12849.4|12848.2|12847.8|12846.7|74
1723710300000|2024-08-15 08:25:00|12848.3|12846.8|12846.6|12845.1|12848.4|12847.3|12846|12844.5|109
1723710600000|2024-08-15 08:30:00|12846.7|12845.2|12846.2|12844.7|12847|12845.7|12843.4|12842|235
1723710900000|2024-08-15 08:35:00|12846.1|12844.6|12845.4|12843.9|12847.1|12846.2|12845|12843.9|174
1723711200000|2024-08-15 08:40:00|12845.3|12843.8|12843.4|12841.9|12845.4|12843.9|12842.7|12841.2|103
1723711500000|2024-08-15 08:45:00|12843|12841.5|12844.8|12843.9|12846.2|12844.7|12842.1|12841|120
1723711800000|2024-08-15 08:50:00|12844.7|12843.8|12842.8|12841.3|12845.1|12844.2|12842.2|12841.2|145
1723712100000|2024-08-15 08:55:00|12842.7|12841.2|12844.3|12843.4|12844.4|12843.5|12841.9|12840.7|124
1723712400000|2024-08-15 09:00:00|12844.1|12843.2|12845.4|12844.5|12845.6|12844.7|12844.1|12843.2|65
1723712700000|2024-08-15 09:05:00|12845.3|12844.4|12843.8|12842.9|12846.5|12845.6|12843.6|12842.7|134
1723713000000|2024-08-15 09:10:00|12843.9|12843|12844.2|12843.3|12844.2|12843.3|12841.2|12839.7|128
1723713300000|2024-08-15 09:15:00|12844.1|12843.2|12845.6|12844.7|12846.1|12845.2|12842.5|12841.6|123
1723713600000|2024-08-15 09:20:00|12845.7|12844.8|12848.1|12847.2|12848.2|12847.3|12845.3|12844.4|85
1723713900000|2024-08-15 09:25:00|12847.9|12847|12850|12849.1|12850|12849.1|12847|12846.1|57
1723714200000|2024-08-15 09:30:00|12850.1|12849.2|12854.6|12853.1|12855|12853.9|12850.1|12849.2|138
1723714500000|2024-08-15 09:35:00|12854.5|12853|12852.2|12851.3|12854.5|12853.3|12850.1|12849.2|171
1723714800000|2024-08-15 09:40:00|12852.1|12851.2|12851.7|12850.8|12852.5|12851.3|12851.1|12849.8|101
1723715100000|2024-08-15 09:45:00|12851.9|12851|12855.3|12854.4|12857.3|12855.8|12851.7|12850.6|164
1723715400000|2024-08-15 09:50:00|12855.6|12854.7|12854.2|12853.3|12856.3|12855.2|12852.8|12851.7|123
1723715700000|2024-08-15 09:55:00|12854.1|12853.2|12854.9|12853.4|12856.2|12854.7|12852.2|12851.3|121
1723716000000|2024-08-15 10:00:00|12854.6|12853.7|12856.9|12856|12857.8|12856.6|12854.5|12853.6|91
1723716300000|2024-08-15 10:05:00|12857|12856.1|12858.5|12857.6|12859.7|12858.2|12856.9|12856|100
1723716600000|2024-08-15 10:10:00|12858.4|12857.5|12857.1|12855.6|12858.4|12857.5|12856.3|12855.4|74
1723716900000|2024-08-15 10:15:00|12857|12855.5|12860.8|12859.9|12861.1|12860.2|12855.3|12854.4|119
1723717200000|2024-08-15 10:20:00|12861|12860.1|12858.3|12857.4|12861.3|12860.4|12857.9|12857|152
1723717500000|2024-08-15 10:25:00|12858.2|12857.3|12858.1|12857.2|12858.5|12857.6|12857.1|12856.2|100
1723717800000|2024-08-15 10:30:00|12857.4|12856.5|12855.6|12854.1|12857.8|12856.9|12854.3|12853.4|81
1723718100000|2024-08-15 10:35:00|12855.5|12854|12854.2|12853.3|12856.5|12855.3|12854.2|12853.3|82
1723718400000|2024-08-15 10:40:00|12854.1|12853.2|12855.1|12853.6|12855.3|12854.4|12853.7|12852.8|81
1723718700000|2024-08-15 10:45:00|12854.4|12852.9|12853.4|12851.9|12855.4|12853.9|12853.2|12851.9|96
1723719000000|2024-08-15 10:50:00|12853.5|12852|12854.6|12853.7|12855.5|12854.6|12853.5|12852|62
1723719300000|2024-08-15 10:55:00|12854.5|12853.6|12854.1|12853.2|12857.5|12856.2|12854.1|12853.2|87
1723719600000|2024-08-15 11:00:00|12854|12853.1|12857.5|12856|12858.4|12856.9|12853.5|12852|153
1723719900000|2024-08-15 11:05:00|12857.4|12855.9|12859.2|12858.3|12860.1|12859.2|12857.4|12855.9|105
1723720200000|2024-08-15 11:10:00|12859.3|12858.4|12858.4|12857.5|12859.6|12858.5|12857.9|12857|84
1723720500000|2024-08-15 11:15:00|12858.3|12857.4|12858.9|12858|12859.5|12858.2|12857.1|12855.7|135
1723720800000|2024-08-15 11:20:00|12858.3|12857.4|12858.4|12856.9|12858.9|12858|12857.6|12856.1|103
1723721100000|2024-08-15 11:25:00|12858.5|12857|12860.3|12859.4|12860.8|12859.9|12858.1|12856.8|94
1723721400000|2024-08-15 11:30:00|12860.4|12859.5|12861.2|12860.3|12861.5|12860.6|12860|12859.1|114
1723721700000|2024-08-15 11:35:00|12861.1|12860.2|12861.1|12860.2|12863.2|12862.3|12861.1|12860.2|138
1723722000000|2024-08-15 11:40:00|12861.2|12860.3|12862.2|12861.3|12864.2|12863.2|12861.2|12860.3|150
1723722300000|2024-08-15 11:45:00|12862.1|12861.2|12861.4|12859.9|12862.4|12861.5|12859.9|12858.4|125
1723722600000|2024-08-15 11:50:00|12861.5|12860|12860.8|12859.9|12861.6|12860.7|12860|12858.8|97
1723722900000|2024-08-15 11:55:00|12861|12860.1|12862|12861.1|12862.9|12862|12860.3|12859.4|127
1723723200000|2024-08-15 12:00:00|12862.1|12861.2|12864|12862.5|12868|12866.5|12861|12860.1|198
1723723500000|2024-08-15 12:05:00|12863.9|12862.4|12861.6|12860.7|12864.2|12862.7|12860.2|12858.7|202
1723723800000|2024-08-15 12:10:00|12861.4|12860.5|12863.2|12862.3|12863.5|12862.6|12860.3|12859.4|116
1723724100000|2024-08-15 12:15:00|12863.3|12862.4|12865.5|12864.6|12865.5|12864.6|12861.7|12860.8|190
1723724400000|2024-08-15 12:20:00|12865.6|12864.7|12865.3|12864.4|12870.5|12869|12865.1|12864|280
1723724700000|2024-08-15 12:25:00|12865.6|12864.1|12867.2|12859.8|12867.2|12864.5|12862.4|12859.8|305
1723725000000|2024-08-15 12:30:00|12868.3|12857.3|12831.6|12830.1|12868.3|12857.3|12827|12825.5|1331
1723725300000|2024-08-15 12:35:00|12831.5|12830|12816.4|12814.9|12832.6|12831.1|12815.9|12814.4|929
1723725600000|2024-08-15 12:40:00|12815.9|12814.2|12818.8|12817.3|12822.2|12820.7|12810.9|12809.4|885
1723725900000|2024-08-15 12:45:00|12818.9|12817.4|12816.4|12814.9|12825.8|12824.3|12815|12813.5|791
1723726200000|2024-08-15 12:50:00|12816.7|12815.2|12817.4|12816.5|12819.9|12818.4|12812.2|12810.7|609
1723726500000|2024-08-15 12:55:00|12817.5|12816.6|12818.3|12817.4|12818.9|12817.6|12811.6|12810.7|487
1723726800000|2024-08-15 13:00:00|12818.5|12817.6|12814.7|12813.8|12823.2|12821.7|12814.4|12813.5|522
1723727100000|2024-08-15 13:05:00|12814.6|12813.7|12800.7|12799.2|12815.7|12814.8|12799.7|12798.2|526
1723727400000|2024-08-15 13:10:00|12800.8|12799.3|12806.4|12804.9|12807.5|12806.6|12799.6|12798.3|347
1723727700000|2024-08-15 13:15:00|12806.5|12805|12818.1|12817.2|12819.2|12817.7|12806.4|12804.9|446
1723728000000|2024-08-15 13:20:00|12817.9|12817|12818.2|12817.3|12826.1|12825.2|12815.6|12814.7|496
1723728300000|2024-08-15 13:25:00|12818|12817.1|12822.7|12821.8|12829.2|12828.1|12817.4|12816.5|358
1723728600000|2024-08-15 13:30:00|12823|12822.1|12825.1|12824.2|12825.1|12824.2|12817.2|12816.3|620
1723728900000|2024-08-15 13:35:00|12825|12824.1|12823.2|12822.3|12826.1|12825.2|12820.6|12819.7|509
1723729200000|2024-08-15 13:40:00|12823.4|12822.5|12825.3|12824.4|12828.9|12827.6|12820.4|12819.5|442
1723729500000|2024-08-15 13:45:00|12825.6|12824.7|12825.7|12824.8|12828.7|12827.8|12820.6|12819.7|470
1723729800000|2024-08-15 13:50:00|12825.6|12824.7|12832|12831.1|12834|12832.5|12825.6|12824.7|457
1723730100000|2024-08-15 13:55:00|12831.9|12831|12836.2|12835.3|12838.4|12837|12831.9|12831|292
1723730400000|2024-08-15 14:00:00|12836.3|12835.4|12840|12839.1|12840.1|12839.2|12836.3|12835.4|346
1723730700000|2024-08-15 14:05:00|12840.1|12839.2|12833.1|12831.6|12840.1|12839.2|12832.6|12831.1|419
1723731000000|2024-08-15 14:10:00|12833|12831.5|12835.5|12834|12837.6|12836.3|12832.8|12831.3|412
1723731300000|2024-08-15 14:15:00|12835.4|12833.9|12846.5|12845.6|12850.1|12849.2|12835.3|12833.8|451
1723731600000|2024-08-15 14:20:00|12846.6|12845.7|12846.8|12845.3|12850.2|12849.1|12843.6|12842.1|410
1723731900000|2024-08-15 14:25:00|12846.7|12845.2|12848.9|12847.4|12851.1|12850.2|12844.2|12842.9|377
1723732200000|2024-08-15 14:30:00|12848.8|12847.3|12846.3|12845.4|12849.4|12848.4|12843.4|12842.5|322
1723732500000|2024-08-15 14:35:00|12846.1|12845.2|12851.2|12850.3|12852.4|12851.5|12846|12845.1|306
1723732800000|2024-08-15 14:40:00|12850.8|12849.9|12852.3|12851.4|12853.6|12852.7|12847.1|12846.2|274
1723733100000|2024-08-15 14:45:00|12852.1|12851.2|12854.7|12853.8|12854.7|12853.8|12850.3|12849.4|237
1723733400000|2024-08-15 14:50:00|12855.1|12854.2|12853.2|12852.3|12857|12856.1|12851.3|12850.4|365
1723733700000|2024-08-15 14:55:00|12853.1|12852.2|12853.1|12852.2|12857.4|12856.2|12851.1|12850|341
1723734000000|2024-08-15 15:00:00|12853.4|12852.5|12860.4|12858.9|12860.5|12859.2|12853.1|12852|357
1723734300000|2024-08-15 15:05:00|12860.5|12859|12861.2|12860.3|12861.3|12860.4|12856.4|12854.9|285
1723734600000|2024-08-15 15:10:00|12861.3|12860.4|12868.3|12867.4|12872.5|12871|12861.3|12860.4|340
1723734900000|2024-08-15 15:15:00|12868.4|12867.5|12867.5|12866|12870.3|12869.4|12867.1|12865.9|280
1723735200000|2024-08-15 15:20:00|12867.4|12865.9|12866.6|12865.1|12868|12866.5|12862.6|12861.1|267
1723735500000|2024-08-15 15:25:00|12866.4|12864.9|12863.4|12862.5|12866.6|12865.4|12862.1|12860.6|233
1723735800000|2024-08-15 15:30:00|12863.5|12862.6|12866|12865.1|12866.5|12865.2|12863.2|12861.8|222
1723736100000|2024-08-15 15:35:00|12866.1|12865.2|12865.3|12864.4|12867.5|12866|12863.5|12862|221
1723736400000|2024-08-15 15:40:00|12865.4|12864.5|12864.4|12863.5|12867|12866.1|12862.9|12862|205
1723736700000|2024-08-15 15:45:00|12864.3|12863.4|12865.3|12863.8|12866.3|12865.4|12864.2|12863.3|115
1723737000000|2024-08-15 15:50:00|12865.4|12863.9|12861.3|12860.4|12866.3|12864.8|12861.2|12860.3|157
1723737300000|2024-08-15 15:55:00|12862.3|12861.4|12863|12862.1|12863.8|12862.9|12862.1|12861.2|136
1723737600000|2024-08-15 16:00:00|12863.1|12862.2|12865.2|12864.3|12865.2|12864.3|12863.1|12861.7|225
1723737900000|2024-08-15 16:05:00|12865.1|12864.2|12867.4|12866.5|12867.4|12866.5|12862.5|12861|165
1723738200000|2024-08-15 16:10:00|12867.3|12866.4|12868.1|12867.2|12869.8|12868.3|12867.3|12866.2|150
1723738500000|2024-08-15 16:15:00|12868.2|12867.3|12870.2|12869.3|12872|12871.1|12867.8|12866.9|140
1723738800000|2024-08-15 16:20:00|12869.9|12869|12870.5|12869.6|12870.9|12869.9|12869.2|12868.3|141
1723739100000|2024-08-15 16:25:00|12870.6|12869.7|12870.2|12869.3|12871.5|12870.6|12869.7|12868.5|95
1723739400000|2024-08-15 16:30:00|12869.9|12869|12865.5|12864.6|12870.2|12869.3|12865.3|12864.4|186
1723739700000|2024-08-15 16:35:00|12865.4|12864.5|12862.2|12861.3|12865.4|12864.5|12861.2|12860.3|188
1723740000000|2024-08-15 16:40:00|12861.9|12861|12859.2|12858.3|12862.2|12861.3|12857.1|12856.2|191
1723740300000|2024-08-15 16:45:00|12859.1|12858.2|12857.1|12856.2|12859.5|12858.6|12854.9|12854|151
1723740600000|2024-08-15 16:50:00|12856.9|12856|12854.6|12853.1|12858.9|12858|12854.4|12852.9|144
1723740900000|2024-08-15 16:55:00|12854.7|12853.2|12852.5|12851|12855.3|12853.8|12852.4|12850.9|171
1723741200000|2024-08-15 17:00:00|12852.2|12851.3|12853.1|12852.2|12853.4|12852.5|12850.3|12848.8|139
1723741500000|2024-08-15 17:05:00|12853.2|12852.3|12853.5|12852|12854.2|12853.3|12852.1|12851.2|87
1723741800000|2024-08-15 17:10:00|12853.7|12852.2|12853.1|12852.2|12854.5|12853.1|12852.3|12851.4|112
1723742100000|2024-08-15 17:15:00|12852.9|12852|12854.2|12853.3|12854.2|12853.3|12851.2|12850.3|84
1723742400000|2024-08-15 17:20:00|12854.5|12853|12858.6|12857.1|12858.6|12857.1|12854.3|12852.8|95
1723742700000|2024-08-15 17:25:00|12858.3|12857.4|12858.2|12857.3|12860.4|12859|12857.9|12857|75
1723743000000|2024-08-15 17:30:00|12858.1|12857.2|12855.9|12854.4|12859.7|12858.2|12855.8|12854.4|76
1723743300000|2024-08-15 17:35:00|12855.5|12854.6|12852.6|12851.7|12855.5|12854.6|12851.2|12850.3|123
1723743600000|2024-08-15 17:40:00|12852.5|12851.6|12848.9|12848|12852.6|12851.6|12848.6|12847.7|95
1723743900000|2024-08-15 17:45:00|12849|12848.1|12852.6|12851.1|12853.5|12852|12849|12848.1|149
1723744200000|2024-08-15 17:50:00|12852.7|12851.2|12853.3|12852.4|12854.6|12853.2|12852.6|12851.1|83
1723744500000|2024-08-15 17:55:00|12853.5|12852|12857.6|12856.1|12857.8|12856.3|12853.3|12851.8|129
1723744800000|2024-08-15 18:00:00|12857.8|12856.3|12856.9|12855.4|12858.4|12856.9|12855.8|12854.3|179
1723745100000|2024-08-15 18:05:00|12857|12855.5|12859.4|12857.9|12861.9|12860.4|12856.9|12855.4|191
1723745400000|2024-08-15 18:10:00|12858.9|12857.4|12857|12855.5|12859.8|12858.5|12856.9|12855.5|120
1723745700000|2024-08-15 18:15:00|12857.4|12855.9|12858.1|12856.6|12858.1|12856.6|12856.7|12855.2|91
1723746000000|2024-08-15 18:20:00|12857.9|12856.4|12859.6|12858.7|12860.3|12859.3|12857.9|12856.4|76
1723746300000|2024-08-15 18:25:00|12859.2|12858.3|12862.3|12861.4|12863|12862.1|12858.6|12857.7|100
1723746600000|2024-08-15 18:30:00|12862.4|12861.5|12862.3|12861.4|12862.9|12862|12861.6|12860.7|69
1723746900000|2024-08-15 18:35:00|12862.2|12861.3|12862.7|12861.8|12863|12862.1|12861.3|12860.4|103
1723747200000|2024-08-15 18:40:00|12862.6|12861.7|12862.4|12861.5|12862.8|12861.9|12860.8|12859.9|97
1723747500000|2024-08-15 18:45:00|12862.5|12861.6|12862.3|12861.4|12863.5|12862.6|12861.6|12860.7|71
1723747800000|2024-08-15 18:50:00|12862|12861.1|12862.2|12861.3|12862.3|12861.4|12860.3|12859.4|91
1723748100000|2024-08-15 18:55:00|12861.5|12860.6|12863|12862.1|12863.3|12862.4|12861.3|12860.4|119
1723748400000|2024-08-15 19:00:00|12862.6|12861.7|12863.3|12862.4|12863.3|12862.4|12861.2|12860.3|72
1723748700000|2024-08-15 19:05:00|12863.5|12862.6|12862.3|12861.4|12865.1|12864.2|12862.2|12861.3|77
1723749000000|2024-08-15 19:10:00|12862.2|12861.3|12862.2|12861.3|12862.5|12861.4|12861.1|12859.9|80
1723749300000|2024-08-15 19:15:00|12862.1|12861.2|12862.8|12861.3|12863|12861.5|12860.5|12859|88
1723749600000|2024-08-15 19:20:00|12862.7|12861.2|12862.2|12861.3|12862.8|12861.7|12861.4|12859.9|63
1723749900000|2024-08-15 19:25:00|12862.1|12861.2|12860.5|12859|12862.7|12861.3|12860.5|12859|99
1723750200000|2024-08-15 19:30:00|12860.4|12858.9|12859.1|12858.2|12861|12859.8|12859|12858.1|99
1723750500000|2024-08-15 19:35:00|12859|12858.1|12857.2|12856.3|12859.2|12858.3|12855.5|12854.6|127
1723750800000|2024-08-15 19:40:00|12857.3|12856.4|12856.6|12855.7|12858.2|12857.1|12856.6|12855.7|91
1723751100000|2024-08-15 19:45:00|12856.7|12855.8|12854.3|12853.4|12857.2|12856.3|12854.2|12853.3|93
1723751400000|2024-08-15 19:50:00|12854.2|12853.3|12853.2|12852.3|12854.8|12853.9|12852.1|12851.2|191
1723751700000|2024-08-15 19:55:00|12853.3|12852.4|12855.3|12854.4|12855.3|12854.4|12853.2|12852.2|121
1723752000000|2024-08-15 20:00:00|12856|12854.5|12857.2|12856.3|12857.4|12856.5|12854.4|12853.2|60
1723752300000|2024-08-15 20:05:00|12857.1|12856.2|12854.5|12853|12857.8|12856.6|12854.5|12853|75
1723752600000|2024-08-15 20:10:00|12854.6|12853.1|12854.2|12853.3|12855.1|12854|12854.2|12853|133
1723752900000|2024-08-15 20:15:00|12854.5|12853|12854.2|12853.3|12854.5|12853.4|12854|12852.9|39
1723753200000|2024-08-15 20:20:00|12854.4|12852.9|12854.1|12853.2|12854.4|12853.3|12854|12852.8|49
1723753500000|2024-08-15 20:25:00|12854|12853.1|12854.2|12853.3|12854.4|12853.5|12853.9|12852.7|38
1723753800000|2024-08-15 20:30:00|12854.3|12853.4|12853.7|12852.2|12854.8|12853.4|12853.4|12852.1|55
1723754100000|2024-08-15 20:35:00|12853.6|12852.1|12853.4|12851.9|12854|12852.5|12853.4|12851.9|100
1723754400000|2024-08-15 20:40:00|12853.5|12852|12852.6|12851.1|12853.7|12852.2|12852.6|12851.1|402
1723754700000|2024-08-15 20:45:00|12852.7|12851.2|12852.9|12851.4|12853.6|12852.1|12852.6|12851.1|61
1723755000000|2024-08-15 20:50:00|12852.8|12851.3|12853.7|12852.2|12853.7|12852.2|12852.7|12851.2|65
1723755300000|2024-08-15 20:55:00|12854.2|12851.8|12865.3|12853.4|12865.3|12853.4|12854.2|12849.8|88
1723755600000|2024-08-15 21:00:00|12865.4|12853.5|12865.9|12854|12866.3|12854.4|12865.2|12853.3|9
1723755900000|2024-08-15 21:05:00|12868.5|12856.6|12863.7|12851.8|12869.2|12857.3|12863.7|12851.8|39
1723756200000|2024-08-15 21:10:00|12863.1|12851.2|12862.5|12850.6|12863.3|12851.4|12861.9|12850|17
1723756500000|2024-08-15 21:15:00|12862.6|12850.7|12862.3|12850.4|12862.7|12850.8|12862.2|12850.3|17
1723756800000|2024-08-15 21:20:00|12862.2|12850.3|12863.1|12851.2|12863.2|12851.3|12862.2|12850.3|11
1723757100000|2024-08-15 21:25:00|12863.2|12851.3|12861.6|12849.7|12863.2|12851.3|12861.6|12849.7|6
1723757400000|2024-08-15 21:30:00|12861.7|12849.8|12861.3|12849.4|12862.2|12850.3|12859.7|12847.8|38
1723757700000|2024-08-15 21:35:00|12861.7|12849.8|12860.1|12848.2|12861.7|12849.8|12859.9|12848|31
1723758000000|2024-08-15 21:40:00|12860.2|12848.3|12861.6|12849.7|12861.8|12849.9|12860|12848.1|27
1723758300000|2024-08-15 21:45:00|12861.3|12849.4|12861.2|12849.3|12861.6|12849.7|12861.2|12849.3|10
1723758600000|2024-08-15 21:50:00|12861.3|12849.4|12862|12850.1|12862.1|12850.2|12861.2|12849.3|30
1723758900000|2024-08-15 21:55:00|12861.9|12850|12859.8|12852.3|12862.3|12852.6|12859.7|12850|39
1723759200000|2024-08-15 22:00:00|12860|12852.2|12856|12851.2|12861.3|12852.2|12854.3|12847.8|142
1723759500000|2024-08-15 22:05:00|12855.6|12851.7|12856.5|12853.3|12856.6|12853.5|12855.1|12851.7|45
1723759800000|2024-08-15 22:10:00|12856.6|12853.6|12857.8|12855.2|12858|12855.2|12856.5|12853.4|52
1723760100000|2024-08-15 22:15:00|12857.6|12855.1|12856.3|12854.8|12857.6|12856|12856.2|12854.7|86
1723760400000|2024-08-15 22:20:00|12856.2|12854.7|12855.9|12854.4|12857|12855.5|12855.8|12854.3|30
1723760700000|2024-08-15 22:25:00|12856|12854.5|12857|12855.5|12857.1|12855.6|12855.6|12854.1|41
1723761000000|2024-08-15 22:30:00|12856.9|12855.4|12855.5|12854|12857|12855.5|12854.6|12853.1|48
1723761300000|2024-08-15 22:35:00|12855.4|12853.9|12854.9|12853.4|12855.6|12854.1|12854.7|12853.2|34
1723761600000|2024-08-15 22:40:00|12855|12853.5|12856|12854.5|12856.1|12854.6|12854.9|12853.4|26
1723761900000|2024-08-15 22:45:00|12855.9|12854.4|12854.9|12853.4|12856|12854.5|12854.9|12853.2|34
1723762200000|2024-08-15 22:50:00|12855|12853.5|12855|12853.5|12855.2|12853.7|12854.6|12853|29
1723762500000|2024-08-15 22:55:00|12854.9|12853.4|12854.7|12853.2|12855.1|12853.6|12854.7|12853.2|33
1723762800000|2024-08-15 23:00:00|12854.9|12853.4|12855.4|12853.9|12855.6|12854.1|12854.8|12853.3|39
1723763100000|2024-08-15 23:05:00|12855.3|12853.8|12856.1|12854.6|12856.1|12854.6|12855.3|12853.8|39
1723763400000|2024-08-15 23:10:00|12855.9|12854.4|12858|12856.5|12858|12856.5|12855.7|12854.2|29
1723763700000|2024-08-15 23:15:00|12858.2|12856.7|12859.8|12858.3|12860.1|12858.6|12857.9|12856.4|28
1723764000000|2024-08-15 23:20:00|12859.7|12858.2|12860|12858.5|12860.1|12858.6|12858.9|12857.4|45
1723764300000|2024-08-15 23:25:00|12859.9|12858.4|12860.8|12859.3|12860.9|12859.4|12859.7|12858.2|24
1723764600000|2024-08-15 23:30:00|12860.9|12859.4|12859.7|12858.2|12860.9|12859.4|12859.1|12857.6|35
1723764900000|2024-08-15 23:35:00|12859.8|12858.3|12859.5|12858|12860|12858.5|12859.4|12857.9|46
1723765200000|2024-08-15 23:40:00|12859.7|12858.2|12859.9|12858.4|12860.6|12859.1|12859.7|12858.2|39
1723765500000|2024-08-15 23:45:00|12859.8|12858.3|12858.5|12857|12859.9|12858.4|12858.4|12856.9|32
1723765800000|2024-08-15 23:50:00|12858.8|12857.3|12859.8|12858.3|12860.2|12859.2|12858.8|12857.3|31
1723766100000|2024-08-15 23:55:00|12859.7|12858.2|12859.7|12858.2|12859.9|12858.4|12858.6|12857.1|40
1723766400000|2024-08-16 00:00:00|12859.8|12858.3|12861.1|12859.6|12862|12860.5|12858.4|12856.9|120
1723766700000|2024-08-16 00:05:00|12861.3|12859.8|12860.7|12859.2|12862.3|12860.8|12860.3|12858.8|82
1723767000000|2024-08-16 00:10:00|12860.8|12859.3|12860.8|12859.3|12861.3|12859.8|12860.6|12859.1|63
1723767300000|2024-08-16 00:15:00|12860.9|12859.4|12859.9|12858.4|12861.5|12860|12859.5|12858|50
1723767600000|2024-08-16 00:20:00|12859.6|12858.1|12859.7|12858.2|12861.4|12859.9|12859.2|12857.7|66
1723767900000|2024-08-16 00:25:00|12859.8|12858.3|12860.6|12859.1|12860.6|12859.1|12858.6|12857.1|51
1723768200000|2024-08-16 00:30:00|12860.3|12858.8|12862.6|12861.1|12863.6|12862.1|12860.1|12858.6|71
1723768500000|2024-08-16 00:35:00|12861.9|12860.4|12860.9|12859.4|12861.9|12860.4|12859.8|12858.3|74
1723768800000|2024-08-16 00:40:00|12861.1|12859.6|12861.9|12860.4|12862.6|12861.1|12861.1|12859.6|59
1723769100000|2024-08-16 00:45:00|12862|12860.5|12863.8|12862.3|12864.2|12862.7|12861.9|12860.4|102
1723769400000|2024-08-16 00:50:00|12863.7|12862.2|12862.9|12861.4|12864.6|12863.1|12862.9|12861.4|97
1723769700000|2024-08-16 00:55:00|12863|12861.5|12863.4|12861.9|12864|12862.5|12862.4|12860.9|80
1723770000000|2024-08-16 01:00:00|12863.5|12862|12862.3|12861.4|12863.8|12862.6|12861|12860|85
1723770300000|2024-08-16 01:05:00|12862.2|12861.3|12863.6|12862.7|12863.7|12862.8|12861.7|12860.8|58
1723770600000|2024-08-16 01:10:00|12863.8|12862.9|12862.8|12861.3|12864.6|12863.6|12862.8|12861.3|81
1723770900000|2024-08-16 01:15:00|12862.5|12861|12863.2|12862.3|12863.2|12862.3|12862.1|12860.6|61
1723771200000|2024-08-16 01:20:00|12863.3|12862.4|12866.2|12865.3|12866.5|12865.3|12863.2|12862.3|67
1723771500000|2024-08-16 01:25:00|12866.3|12865.4|12867.9|12866.4|12868|12866.7|12866.3|12865.4|37
1723771800000|2024-08-16 01:30:00|12868|12866.5|12870.6|12869.1|12870.7|12869.2|12867.9|12866.4|100
1723772100000|2024-08-16 01:35:00|12870.5|12869|12872|12871.1|12872.5|12871.3|12870.1|12868.6|121
1723772400000|2024-08-16 01:40:00|12871.8|12870.9|12872.5|12871|12872.8|12871.5|12870.3|12869.4|71
1723772700000|2024-08-16 01:45:00|12872.6|12871.1|12870.9|12869.4|12872.8|12871.3|12870|12868.5|58
1723773000000|2024-08-16 01:50:00|12870.7|12869.2|12871.5|12870|12871.5|12870|12869.6|12868.1|73
1723773300000|2024-08-16 01:55:00|12871.3|12869.8|12872.6|12871.1|12873.1|12871.8|12871.3|12869.8|58
1723773600000|2024-08-16 02:00:00|12872.7|12871.2|12871.3|12870.4|12872.9|12871.7|12870.5|12869.6|44
1723773900000|2024-08-16 02:05:00|12871.4|12870.5|12871.4|12870.5|12872.8|12871.3|12871|12870.1|33
1723774200000|2024-08-16 02:10:00|12871.3|12870.4|12871.2|12870.3|12871.4|12870.4|12870.6|12869.6|39
1723774500000|2024-08-16 02:15:00|12871.1|12870.2|12871.1|12870.2|12871.3|12870.4|12869.4|12868.5|41
1723774800000|2024-08-16 02:20:00|12871|12870.1|12870.5|12869|12871.4|12870.5|12870.2|12869|34
1723775100000|2024-08-16 02:25:00|12870.6|12869.1|12869.3|12868.4|12870.8|12869.4|12869.2|12868.3|24
1723775400000|2024-08-16 02:30:00|12869.6|12868.1|12870.3|12868.8|12870.9|12869.6|12869.3|12867.8|42
1723775700000|2024-08-16 02:35:00|12870.4|12868.9|12873.5|12872|12873.8|12872.3|12870.4|12868.9|46
1723776000000|2024-08-16 02:40:00|12873.6|12872.1|12875.3|12873.8|12876|12874.5|12873.5|12872|111
1723776300000|2024-08-16 02:45:00|12875.2|12873.7|12874.6|12873.1|12876|12874.5|12874.6|12873.1|55
1723776600000|2024-08-16 02:50:00|12874.5|12873|12874.9|12873.4|12875.1|12873.7|12874.2|12872.9|48
1723776900000|2024-08-16 02:55:00|12874.8|12873.3|12874.6|12873.1|12875.4|12873.9|12873.7|12872.2|46
1723777200000|2024-08-16 03:00:00|12874.5|12873|12874.1|12872.6|12874.9|12873.4|12873.6|12872.1|54
1723777500000|2024-08-16 03:05:00|12873.9|12872.4|12875.7|12874.2|12875.8|12874.3|12873.7|12872.2|49
1723777800000|2024-08-16 03:10:00|12875.8|12874.3|12873.8|12872.3|12875.8|12874.5|12873.3|12871.8|43
1723778100000|2024-08-16 03:15:00|12873.9|12872.4|12874.5|12873|12874.6|12873.1|12872.9|12871.4|56
1723778400000|2024-08-16 03:20:00|12874.3|12872.8|12872.5|12871.6|12874.8|12873.3|12872.5|12871.1|71
1723778700000|2024-08-16 03:25:00|12872.8|12871.3|12872.6|12871.1|12872.8|12871.3|12871.1|12869.6|38
1723779000000|2024-08-16 03:30:00|12872.3|12871.4|12872.6|12871.1|12873.6|12872.4|12872.3|12871|43
1723779300000|2024-08-16 03:35:00|12872.5|12871|12872.9|12871.4|12872.9|12871.7|12871.8|12870.3|54
1723779600000|2024-08-16 03:40:00|12873|12871.5|12871.6|12870.7|12873.8|12872.3|12871.6|12870.7|77
1723779900000|2024-08-16 03:45:00|12872.2|12871.3|12871|12870.1|12872.3|12871.4|12870.5|12869.6|34
1723780200000|2024-08-16 03:50:00|12871.2|12870.3|12869.2|12868.3|12871.3|12870.4|12869.2|12868|40
1723780500000|2024-08-16 03:55:00|12869.3|12867.8|12868.2|12867.3|12869.3|12868.3|12868|12866.8|57
1723780800000|2024-08-16 04:00:00|12868.3|12867.4|12868.3|12867.4|12868.6|12867.5|12867.2|12866|81
1723781100000|2024-08-16 04:05:00|12868.4|12867.5|12868.5|12867.6|12869.3|12868.4|12868.3|12867.1|48
1723781400000|2024-08-16 04:10:00|12868.4|12867.5|12867.3|12866.4|12868.6|12867.6|12867.2|12866.3|56
1723781700000|2024-08-16 04:15:00|12867.5|12866.6|12868.4|12867.5|12868.5|12867.6|12867.3|12866.4|24
1723782000000|2024-08-16 04:20:00|12868.3|12867.4|12869.5|12868|12869.6|12868.4|12868.2|12867.2|41
1723782300000|2024-08-16 04:25:00|12869.1|12868.2|12869.8|12868.3|12869.8|12868.6|12868.7|12867.8|16
1723782600000|2024-08-16 04:30:00|12869.7|12868.2|12870.6|12869.1|12870.6|12869.1|12869.5|12868|45
1723782900000|2024-08-16 04:35:00|12870.5|12869|12870.8|12869.3|12871.8|12870.3|12870.5|12869|49
1723783200000|2024-08-16 04:40:00|12870.9|12869.4|12872.3|12871.4|12872.3|12871.4|12870.6|12869.4|35
1723783500000|2024-08-16 04:45:00|12872.7|12871.2|12873.3|12871.8|12873.8|12872.3|12872.2|12871|32
1723783800000|2024-08-16 04:50:00|12873.4|12871.9|12873.9|12872.4|12874.6|12873.1|12873.3|12871.8|41
1723784100000|2024-08-16 04:55:00|12874.2|12873.3|12873.7|12872.2|12874.6|12873.3|12872.9|12871.4|44
1723784400000|2024-08-16 05:00:00|12873.6|12872.1|12872.6|12871.1|12873.8|12872.3|12872.5|12871|46
1723784700000|2024-08-16 05:05:00|12872.5|12871|12874.5|12873|12874.5|12873|12872.4|12870.9|73
1723785000000|2024-08-16 05:10:00|12874.4|12872.9|12879.1|12877.6|12879.4|12877.9|12874.1|12872.9|89
1723785300000|2024-08-16 05:15:00|12879|12877.5|12879.6|12878.7|12879.9|12878.8|12878.8|12877.3|75
1723785600000|2024-08-16 05:20:00|12879.5|12878.6|12879.6|12878.1|12879.8|12878.7|12879.2|12877.7|28
1723785900000|2024-08-16 05:25:00|12879.3|12877.8|12878.8|12877.3|12879.3|12877.8|12878.5|12877|33
1723786200000|2024-08-16 05:30:00|12878.7|12877.2|12878.9|12877.4|12879.6|12878.1|12877.8|12876.3|46
1723786500000|2024-08-16 05:35:00|12879|12877.5|12879.7|12878.2|12879.8|12878.3|12878.5|12877|54
1723786800000|2024-08-16 05:40:00|12879.8|12878.3|12879|12877.5|12879.9|12878.4|12876.4|12874.9|75
1723787100000|2024-08-16 05:45:00|12879.1|12877.6|12878.6|12877.1|12879.2|12877.7|12878|12876.5|45
1723787400000|2024-08-16 05:50:00|12878.7|12877.2|12877.5|12876|12878.7|12877.5|12876.1|12875.1|63
1723787700000|2024-08-16 05:55:00|12877.4|12875.9|12879.2|12874|12879.4|12877.1|12876.9|12874|103
1723788000000|2024-08-16 06:00:00|12879.5|12873.9|12883.7|12882.2|12884.8|12883.3|12877.5|12872.7|262
1723788300000|2024-08-16 06:05:00|12883.9|12882.4|12884.9|12883.4|12886.5|12885|12882.8|12881.5|266
1723788600000|2024-08-16 06:10:00|12884.8|12883.3|12883.3|12882.4|12884.8|12883.4|12882.3|12881|122
1723788900000|2024-08-16 06:15:00|12883.4|12882.5|12884.5|12883.6|12884.5|12883.6|12880.8|12879.3|134
1723789200000|2024-08-16 06:20:00|12884.8|12883.9|12883.6|12882.1|12886.6|12885.1|12883.5|12882|148
1723789500000|2024-08-16 06:25:00|12883.5|12882|12883.5|12882|12883.5|12882.3|12882.2|12881.1|126
1723789800000|2024-08-16 06:30:00|12882.8|12881.3|12883.2|12881.7|12887.1|12886.2|12882.6|12881.2|153
1723790100000|2024-08-16 06:35:00|12883.4|12881.9|12880.4|12878.9|12883.7|12882.2|12880.4|12878.9|149
1723790400000|2024-08-16 06:40:00|12880.5|12879|12878.5|12877|12880.8|12879.3|12877.7|12876.2|193
1723790700000|2024-08-16 06:45:00|12878.4|12876.9|12878.2|12877.3|12879.4|12878.1|12876.1|12874.8|146
1723791000000|2024-08-16 06:50:00|12878.4|12877.5|12877.9|12876.4|12878.6|12877.6|12876.8|12875.5|136
1723791300000|2024-08-16 06:55:00|12878|12876.5|12875.3|12874.4|12878.4|12877.5|12875.2|12873.9|237
1723791600000|2024-08-16 07:00:00|12875.2|12874.3|12882.2|12881.3|12882.8|12881.3|12874.3|12873.4|245
1723791900000|2024-08-16 07:05:00|12882.3|12881.4|12882.3|12881.4|12883.9|12882.4|12880.4|12879|213
1723792200000|2024-08-16 07:10:00|12882.4|12881.5|12881|12880.1|12883.1|12881.7|12880.7|12879.8|160
1723792500000|2024-08-16 07:15:00|12881.1|12880.2|12880|12879.1|12881.1|12880.2|12878.4|12876.9|160
1723792800000|2024-08-16 07:20:00|12879.9|12879|12875.6|12874.1|12880.2|12879.3|12875.5|12874|141
1723793100000|2024-08-16 07:25:00|12875.5|12874|12874.2|12873.3|12875.8|12874.9|12874.1|12872.9|145
1723793400000|2024-08-16 07:30:00|12874.1|12873.2|12873.1|12872.2|12874.3|12873.4|12871.1|12869.6|143
1723793700000|2024-08-16 07:35:00|12873.2|12872.3|12878.7|12877.2|12878.8|12877.3|12873.2|12872.3|110
1723794000000|2024-08-16 07:40:00|12878.6|12877.1|12881.9|12880.4|12882.6|12881.1|12876.3|12875.4|127
1723794300000|2024-08-16 07:45:00|12881.6|12880.1|12878.7|12877.8|12881.8|12880.7|12877.4|12876.5|122
1723794600000|2024-08-16 07:50:00|12878.8|12877.9|12880.1|12879.2|12880.6|12879.3|12878.8|12877.3|106
1723794900000|2024-08-16 07:55:00|12880|12879.1|12880.9|12879.4|12881.3|12880.3|12879.2|12878.3|135
1723795200000|2024-08-16 08:00:00|12880.8|12879.3|12881.4|12880.5|12883.4|12882.5|12880.8|12879.3|136
1723795500000|2024-08-16 08:05:00|12881.3|12880.4|12881.7|12880.8|12882.9|12882|12881.3|12880.1|98
1723795800000|2024-08-16 08:10:00|12881.8|12880.9|12886.6|12885.1|12886.7|12885.2|12881.3|12879.8|173
1723796100000|2024-08-16 08:15:00|12886.7|12885.2|12887.5|12886|12887.5|12886.3|12886.2|12884.9|117
1723796400000|2024-08-16 08:20:00|12887.6|12886.1|12886.4|12885.5|12887.7|12886.5|12886.1|12884.9|96
1723796700000|2024-08-16 08:25:00|12886.5|12885.6|12887.2|12886.3|12887.5|12886.6|12886.2|12885.3|44
1723797000000|2024-08-16 08:30:00|12887.1|12886.2|12887.2|12886.3|12887.8|12886.6|12886.2|12885.2|209
1723797300000|2024-08-16 08:35:00|12887.3|12886.4|12888.5|12887|12889.5|12888|12887|12886.1|90
1723797600000|2024-08-16 08:40:00|12888.4|12886.9|12891.7|12890.8|12891.7|12890.8|12887.3|12886|112
1723797900000|2024-08-16 08:45:00|12891.6|12890.7|12891.1|12890.2|12891.7|12890.8|12889|12888.1|116
1723798200000|2024-08-16 08:50:00|12891|12890.1|12888.1|12887.2|12891.2|12890.3|12887.3|12886.3|131
1723798500000|2024-08-16 08:55:00|12888|12887.1|12886.1|12885.2|12888|12887.1|12885.2|12884.3|120
1723798800000|2024-08-16 09:00:00|12886|12885.1|12891.3|12890.4|12891.4|12890.5|12885.5|12884.6|116
1723799100000|2024-08-16 09:05:00|12891.2|12890.3|12888.6|12887.7|12891.2|12890.3|12888.2|12887.3|84
1723799400000|2024-08-16 09:10:00|12888.5|12887.6|12890.8|12889.3|12890.8|12889.6|12887.5|12886.6|93
1723799700000|2024-08-16 09:15:00|12890.9|12889.4|12892.4|12891.5|12894.6|12893.7|12889.7|12888.8|138
1723800000000|2024-08-16 09:20:00|12892.5|12891.6|12897.2|12896.3|12898.4|12897.2|12892.5|12891.6|172
1723800300000|2024-08-16 09:25:00|12896.9|12896|12897.2|12896.3|12897.2|12896.3|12894.3|12893.4|119
1723800600000|2024-08-16 09:30:00|12897.3|12896.4|12898.2|12897.3|12899.4|12898.2|12896.9|12896|138
1723800900000|2024-08-16 09:35:00|12898.5|12897|12899.8|12898.3|12899.8|12898.6|12897.8|12896.9|126
1723801200000|2024-08-16 09:40:00|12899.6|12898.1|12900.1|12898.6|12900.8|12899.3|12898.8|12897.3|141
1723801500000|2024-08-16 09:45:00|12899.6|12898.7|12901|12899.5|12902.1|12900.6|12899.3|12898.4|338
1723801800000|2024-08-16 09:50:00|12900.9|12899.4|12903.3|12902.4|12903.7|12902.5|12900.7|12899.2|146
1723802100000|2024-08-16 09:55:00|12903.2|12902.3|12905.9|12905|12906.9|12905.4|12903.2|12902.3|160
1723802400000|2024-08-16 10:00:00|12905.8|12904.9|12905.6|12904.7|12907.1|12905.9|12904.6|12903.7|89
1723802700000|2024-08-16 10:05:00|12905.7|12904.8|12907.5|12906|12907.5|12906.2|12905.2|12904.3|103
1723803000000|2024-08-16 10:10:00|12907.4|12905.9|12905.5|12904.6|12907.5|12906.3|12904.3|12903.4|132
1723803300000|2024-08-16 10:15:00|12905.8|12904.9|12907.1|12906.2|12907.6|12906.2|12905.2|12904.3|91
1723803600000|2024-08-16 10:20:00|12907|12906.1|12907.5|12906|12909.3|12908.4|12906.4|12905|150
1723803900000|2024-08-16 10:25:00|12907.4|12905.9|12908|12907.1|12908.1|12907.2|12906.7|12905.2|133
1723804200000|2024-08-16 10:30:00|12907.9|12907|12902.2|12901.3|12907.9|12907|12901.3|12900.4|142
1723804500000|2024-08-16 10:35:00|12902.3|12901.4|12903.2|12901.7|12903.5|12902|12902.2|12901|91
1723804800000|2024-08-16 10:40:00|12903|12901.5|12903.6|12902.1|12904.5|12903|12901.5|12900|131
1723805100000|2024-08-16 10:45:00|12903.5|12902|12906|12905.1|12906.4|12905.5|12903.4|12902|123
1723805400000|2024-08-16 10:50:00|12906.1|12905.2|12908.7|12907.8|12909|12908.1|12905.5|12904.6|129
1723805700000|2024-08-16 10:55:00|12908.8|12907.9|12909.2|12908.3|12911|12910.1|12908.2|12907.3|141
1723806000000|2024-08-16 11:00:00|12909.3|12908.4|12908.2|12907.3|12910.5|12909.6|12908|12906.6|140
1723806300000|2024-08-16 11:05:00|12908.3|12906.8|12907.4|12905.9|12910.5|12909|12906.9|12905.8|156
1723806600000|2024-08-16 11:10:00|12907.5|12906|12908.4|12907.5|12909.3|12908.4|12904.6|12903.4|232
1723806900000|2024-08-16 11:15:00|12908.5|12907.6|12906.3|12905.4|12908.5|12907.6|12906.3|12905.4|108
1723807200000|2024-08-16 11:20:00|12906.4|12905.5|12904.6|12903.7|12907.3|12906.4|12904|12903.1|112
1723807500000|2024-08-16 11:25:00|12904.7|12903.8|12903.6|12902.7|12904.7|12903.8|12902.5|12901|134
1723807800000|2024-08-16 11:30:00|12903.4|12902.5|12904.3|12902.8|12904.4|12903.4|12902.2|12901.2|143
1723808100000|2024-08-16 11:35:00|12904.4|12902.9|12905|12903.5|12905.5|12904.5|12903.4|12902.5|98
1723808400000|2024-08-16 11:40:00|12904.9|12903.4|12904.2|12903.3|12905.2|12904.2|12903.5|12902.6|120
1723808700000|2024-08-16 11:45:00|12904.3|12903.4|12907.3|12906.4|12907.6|12906.7|12904.2|12903.3|61
1723809000000|2024-08-16 11:50:00|12907.5|12906.6|12906.4|12905.5|12908.4|12907.5|12906.3|12905.4|90
1723809300000|2024-08-16 11:55:00|12906.5|12905.6|12909.2|12908.3|12909.6|12908.5|12906.2|12905.3|120
1723809600000|2024-08-16 12:00:00|12909.3|12908.4|12909.3|12908.4|12909.9|12909|12908.6|12907.4|127
1723809900000|2024-08-16 12:05:00|12909.4|12908.5|12914.7|12913.2|12914.7|12913.5|12909.3|12908.4|131
1723810200000|2024-08-16 12:10:00|12914.8|12913.3|12908.3|12907.4|12914.8|12913.5|12908.3|12907.4|110
1723810500000|2024-08-16 12:15:00|12908.4|12907.5|12909.4|12907.9|12909.4|12908.5|12908.3|12907.4|97
1723810800000|2024-08-16 12:20:00|12909.3|12907.8|12909.3|12907.8|12912|12910.7|12909.3|12907.8|204
1723811100000|2024-08-16 12:25:00|12909.2|12907.7|12912.6|12909.1|12912.6|12910.6|12908.1|12906.7|111
1723811400000|2024-08-16 12:30:00|12912.2|12909.2|12905.4|12904.5|12914.5|12913.6|12905.2|12904.3|257
1723811700000|2024-08-16 12:35:00|12905.3|12904.4|12907.4|12906.5|12908.7|12907.4|12903.4|12902.5|225
1723812000000|2024-08-16 12:40:00|12907.5|12906.6|12897.4|12895.9|12909.9|12909|12897.4|12895.9|198
1723812300000|2024-08-16 12:45:00|12897.5|12896|12897.1|12896.2|12898.4|12897.4|12892.4|12891.5|234
1723812600000|2024-08-16 12:50:00|12897.2|12896.3|12900.5|12899.6|12901.6|12900.7|12896.1|12894.9|156
1723812900000|2024-08-16 12:55:00|12900.3|12899.4|12898.1|12896.6|12901.4|12900.5|12897.1|12895.9|221
1723813200000|2024-08-16 13:00:00|12897.8|12896.3|12896.4|12894.9|12898|12896.5|12894.6|12893.1|285
1723813500000|2024-08-16 13:05:00|12896.5|12895|12894.5|12893.6|12897.1|12895.6|12892.1|12890.7|260
1723813800000|2024-08-16 13:10:00|12894.6|12893.7|12897.7|12896.2|12898.6|12897.1|12893.9|12892.4|168
1723814100000|2024-08-16 13:15:00|12897.6|12896.1|12899.7|12898.2|12900.6|12899.1|12897.6|12896.1|249
1723814400000|2024-08-16 13:20:00|12899.8|12898.3|12900.4|12899.5|12900.7|12899.8|12898.8|12897.3|228
1723814700000|2024-08-16 13:25:00|12900.3|12899.4|12899.2|12898.3|12900.7|12899.8|12897.3|12896.4|161
1723815000000|2024-08-16 13:30:00|12899.6|12898.7|12903.5|12902.6|12905.2|12903.9|12899.4|12898.5|345
1723815300000|2024-08-16 13:35:00|12903.4|12902.5|12905.5|12904.6|12906.7|12905.5|12901.4|12900.5|251
1723815600000|2024-08-16 13:40:00|12905.4|12904.5|12904.3|12903.4|12908.1|12907.2|12904.3|12903.4|252
1723815900000|2024-08-16 13:45:00|12904.2|12903.3|12906.3|12905.4|12907.3|12906.4|12901.4|12900.5|260
1723816200000|2024-08-16 13:50:00|12906.4|12905.5|12906.7|12905.8|12908.9|12907.4|12905.9|12904.5|273
1723816500000|2024-08-16 13:55:00|12907|12905.5|12907.1|12901.8|12908|12906.5|12903.6|12901|139
1723816800000|2024-08-16 14:00:00|12904.8|12897|12897.8|12896.3|12907|12902.9|12897.1|12895.6|466
1723817100000|2024-08-16 14:05:00|12897.7|12896.2|12891.7|12890.8|12898.5|12897.6|12891.7|12890.8|361
1723817400000|2024-08-16 14:10:00|12891.6|12890.7|12888.5|12887.6|12892|12891.1|12888.4|12887.5|299
1723817700000|2024-08-16 14:15:00|12888.3|12887.4|12890.5|12889.6|12891.3|12889.9|12887.6|12886.7|253
1723818000000|2024-08-16 14:20:00|12890.7|12889.8|12885.6|12884.7|12890.8|12889.9|12884.9|12883.5|199
1723818300000|2024-08-16 14:25:00|12886.1|12885.2|12886.7|12885.8|12888.3|12887.4|12885.4|12884.5|189
1723818600000|2024-08-16 14:30:00|12886.8|12885.9|12885.6|12884.1|12886.8|12885.9|12885|12883.5|214
1723818900000|2024-08-16 14:35:00|12885.5|12884|12886.8|12885.3|12887.5|12886.6|12883.6|12882.7|191
1723819200000|2024-08-16 14:40:00|12886.9|12885.4|12886.2|12885.3|12888.5|12887.6|12884.8|12883.9|196
1723819500000|2024-08-16 14:45:00|12886.3|12885.4|12885.5|12884|12887.6|12886.7|12882.2|12881.3|201
1723819800000|2024-08-16 14:50:00|12885.6|12884.1|12889.4|12888.5|12890.3|12889.4|12885.6|12884.1|297
1723820100000|2024-08-16 14:55:00|12889.3|12888.4|12891.9|12890.4|12892.1|12890.8|12888.5|12887.6|333
1723820400000|2024-08-16 15:00:00|12891.6|12890.7|12894.1|12893.2|12895.6|12894.1|12890.9|12890|322
1723820700000|2024-08-16 15:05:00|12894|12893.1|12896.8|12895.9|12898.2|12896.8|12893.4|12892.4|155
1723821000000|2024-08-16 15:10:00|12896.7|12895.8|12898.9|12898|12899.3|12898.3|12895.7|12894.8|106
1723821300000|2024-08-16 15:15:00|12899.1|12898.2|12899.6|12898.7|12900.9|12900|12896.8|12895.9|71
1723821600000|2024-08-16 15:20:00|12899.1|12898.2|12896.7|12895.8|12899.1|12898.2|12894.1|12893.2|127
1723821900000|2024-08-16 15:25:00|12896.8|12895.9|12898.6|12897.7|12900.7|12899.2|12895.8|12894.9|148
1723822200000|2024-08-16 15:30:00|12898.7|12897.8|12899.3|12898.4|12902.3|12901.4|12898.7|12897.8|203
1723822500000|2024-08-16 15:35:00|12899.4|12898.5|12902.6|12901.7|12903.1|12902.2|12897.8|12896.3|157
1723822800000|2024-08-16 15:40:00|12902.8|12901.9|12900.2|12899.3|12903.6|12902.1|12899.5|12898.3|114
1723823100000|2024-08-16 15:45:00|12900.1|12899.2|12903|12901.5|12903.9|12903|12899.5|12898.3|214
1723823400000|2024-08-16 15:50:00|12903.2|12902.3|12905.7|12904.2|12906|12905.1|12902.5|12901.3|124
1723823700000|2024-08-16 15:55:00|12905.6|12904.1|12905.8|12904.9|12906.1|12905.2|12902.6|12901.7|184
1723824000000|2024-08-16 16:00:00|12905.7|12904.8|12907.2|12906.3|12907.4|12906.5|12905.3|12904.4|162
1723824300000|2024-08-16 16:05:00|12907.3|12906.4|12910.4|12909.5|12910.5|12909.6|12907.2|12906.1|98
1723824600000|2024-08-16 16:10:00|12910.6|12909.7|12912.7|12911.8|12912.7|12911.8|12910.5|12909.3|116
1723824900000|2024-08-16 16:15:00|12912.8|12911.9|12913.5|12912|12913.5|12912.4|12910.4|12909.5|152
1723825200000|2024-08-16 16:20:00|12913.4|12911.9|12913.3|12912.4|12913.6|12912.7|12912.3|12911.3|110
1723825500000|2024-08-16 16:25:00|12913.7|12912.8|12918.6|12917.1|12918.7|12917.4|12912.9|12912|128
1723825800000|2024-08-16 16:30:00|12918.7|12917.2|12917.3|12916.4|12919.5|12918|12916.6|12915.7|172
1723826100000|2024-08-16 16:35:00|12917.2|12916.3|12915.8|12914.9|12917.4|12916.5|12915.7|12914.8|136
1723826400000|2024-08-16 16:40:00|12915.7|12914.8|12917.5|12916|12920.1|12918.6|12915.6|12914.7|134
1723826700000|2024-08-16 16:45:00|12917.4|12915.9|12919.3|12918.4|12920|12919.1|12917.2|12915.9|119
1723827000000|2024-08-16 16:50:00|12919.4|12918.5|12919.2|12918.3|12919.7|12918.5|12918.2|12917.3|113
1723827300000|2024-08-16 16:55:00|12919.1|12918.2|12921.2|12920.3|12922.1|12921.2|12919.1|12918.2|117
1723827600000|2024-08-16 17:00:00|12921.3|12920.4|12927.7|12926.2|12927.7|12926.2|12921.3|12920.4|208
1723827900000|2024-08-16 17:05:00|12927.6|12926.1|12927.2|12926.3|12927.8|12926.6|12924.2|12923.3|183
1723828200000|2024-08-16 17:10:00|12927.3|12926.4|12925.7|12924.8|12928.1|12927.2|12925.3|12924.1|127
1723828500000|2024-08-16 17:15:00|12926|12925.1|12927.7|12926.2|12927.7|12926.2|12924.7|12923.2|144
1723828800000|2024-08-16 17:20:00|12927.8|12926.3|12928.5|12927|12929.6|12928.7|12927.4|12926.2|101
1723829100000|2024-08-16 17:25:00|12927.6|12926.1|12930.6|12929.1|12930.8|12929.3|12927.6|12926.1|140
1723829400000|2024-08-16 17:30:00|12930.7|12929.2|12929.5|12928|12930.9|12929.6|12929.5|12928|118
1723829700000|2024-08-16 17:35:00|12929.6|12928.1|12929.7|12928.8|12930.5|12929.3|12927.7|12926.8|152
1723830000000|2024-08-16 17:40:00|12929.8|12928.9|12929.5|12928.6|12930.3|12928.9|12928.1|12927.2|112
1723830300000|2024-08-16 17:45:00|12929.6|12928.7|12929.6|12928.7|12930.4|12929.5|12929.1|12928.2|87
1723830600000|2024-08-16 17:50:00|12929.5|12928.6|12930.3|12929.4|12930.4|12929.5|12928.3|12927.4|66
1723830900000|2024-08-16 17:55:00|12930.6|12929.1|12931.4|12929.9|12931.9|12930.4|12930.3|12928.9|119
1723831200000|2024-08-16 18:00:00|12931.5|12930|12931.3|12930.4|12934|12932.7|12930.2|12929.3|146
1723831500000|2024-08-16 18:05:00|12931.4|12930.5|12931.3|12930.4|12933.3|12932.4|12931.3|12930.4|106
1723831800000|2024-08-16 18:10:00|12931.2|12930.3|12933.2|12932.3|12933.2|12932.3|12930.4|12929.5|89
1723832100000|2024-08-16 18:15:00|12933.1|12932.2|12931.6|12930.1|12933.5|12932.4|12931.6|12930.1|84
1723832400000|2024-08-16 18:20:00|12931.5|12930|12929.7|12928.8|12931.6|12930.5|12929.4|12928.1|124
1723832700000|2024-08-16 18:25:00|12929.6|12928.7|12932.6|12931.1|12932.9|12931.4|12929.4|12928.1|112
1723833000000|2024-08-16 18:30:00|12932.7|12931.2|12936.1|12935.2|12937.7|12936.3|12932.4|12930.9|136
1723833300000|2024-08-16 18:35:00|12936.3|12934.8|12935.6|12934.1|12936.5|12935.6|12935.3|12934|78
1723833600000|2024-08-16 18:40:00|12935.7|12934.2|12939.3|12938.4|12940.2|12938.7|12935.4|12934.1|112
1723833900000|2024-08-16 18:45:00|12939.2|12938.3|12943.5|12942.6|12943.7|12942.6|12938.8|12937.9|203
1723834200000|2024-08-16 18:50:00|12943.4|12942.5|12945.5|12944.6|12946.2|12945.3|12943.4|12942.3|163
1723834500000|2024-08-16 18:55:00|12945.6|12944.7|12944.3|12943.4|12945.7|12944.8|12942.6|12941.7|150
1723834800000|2024-08-16 19:00:00|12943.7|12942.8|12943.7|12942.2|12946.2|12945.2|12942.7|12941.5|174
1723835100000|2024-08-16 19:05:00|12943.8|12942.3|12941.1|12939.6|12943.8|12942.6|12940.9|12939.4|114
1723835400000|2024-08-16 19:10:00|12941|12939.5|12940.9|12939.4|12941.1|12939.7|12939.8|12938.3|114
1723835700000|2024-08-16 19:15:00|12941.2|12940|12940.6|12939.1|12941.4|12940|12940.2|12938.7|128
1723836000000|2024-08-16 19:20:00|12940.5|12939|12939.5|12938|12940.8|12939.3|12939.4|12937.9|133
1723836300000|2024-08-16 19:25:00|12939.4|12937.9|12939.9|12938.4|12940.9|12939.4|12939.4|12937.9|116
1723836600000|2024-08-16 19:30:00|12939.8|12938.3|12940.8|12939.3|12940.8|12939.5|12939.2|12937.7|75
1723836900000|2024-08-16 19:35:00|12940.7|12939.2|12941.6|12940.1|12941.8|12940.4|12940.5|12939|72
1723837200000|2024-08-16 19:40:00|12941.5|12940|12943.6|12942.1|12943.8|12942.3|12941.5|12940|67
1723837500000|2024-08-16 19:45:00|12943.7|12942.2|12942.6|12941.7|12944|12942.5|12942.4|12940.9|109
1723837800000|2024-08-16 19:50:00|12942.7|12941.8|12944.2|12943.3|12944.2|12943.3|12942.2|12941.3|64
1723838100000|2024-08-16 19:55:00|12943.7|12942.8|12945.2|12944.3|12945.3|12944.4|12943.3|12942.4|34
1723838400000|2024-08-16 20:00:00|12945.1|12944.2|12945|12943.5|12945.9|12944.4|12944.6|12943.1|106
1723838700000|2024-08-16 20:05:00|12945.1|12943.6|12944.7|12943.2|12945.1|12943.6|12944.5|12943|63
1723839000000|2024-08-16 20:10:00|12944.8|12943.3|12945.7|12944.2|12946|12944.5|12944.7|12943.2|34
1723839300000|2024-08-16 20:15:00|12945.8|12944.3|12946.3|12944.8|12946.6|12945.1|12945.7|12944.2|30
1723839600000|2024-08-16 20:20:00|12946.4|12944.9|12946.5|12945|12946.6|12945.1|12946.4|12944.9|90
1723839900000|2024-08-16 20:25:00|12946.6|12945.1|12945.6|12944.1|12946.7|12945.2|12945.6|12944.1|68
1723840200000|2024-08-16 20:30:00|12945.7|12944.2|12943.6|12942.1|12945.8|12944.3|12943.5|12942|74
1723840500000|2024-08-16 20:35:00|12943.7|12942.2|12944.5|12943|12944.6|12943.1|12943.6|12942.1|33
1723840800000|2024-08-16 20:40:00|12944.6|12943.1|12943.5|12942|12944.7|12943.2|12943.5|12942|35
1723841100000|2024-08-16 20:45:00|12943.6|12942.1|12944.7|12943.2|12944.8|12943.3|12942.7|12941.2|93
1723841400000|2024-08-16 20:50:00|12944.6|12943.1|12945.7|12944.2|12946.6|12945.1|12943.9|12942.4|104
1723841700000|2024-08-16 20:55:00|12946.2|12943.8|12950.1|12939|12950.5|12944.4|12945.5|12938.9|122
1724011200000|2024-08-18 20:00:00|12939.5|12918.5|12939.4|12918.4|12940|12919|12938.9|12917.9|6
1724011500000|2024-08-18 20:05:00|12941.8|12920.8|12948.8|12927.8|12949.3|12928.3|12941.8|12920.8|3
1724012400000|2024-08-18 20:20:00|12939.6|12918.6|12945.3|12924.3|12946.8|12925.8|12939.6|12918.6|5
1724012700000|2024-08-18 20:25:00|12943.3|12922.3|12937.9|12916.9|12943.3|12922.3|12937.9|12916.9|5
1724013300000|2024-08-18 20:35:00|12942.1|12921.1|12952.6|12931.6|12953.1|12932.1|12942.1|12921.1|14
1724013600000|2024-08-18 20:40:00|12951.7|12930.7|12953.8|12932.8|12953.9|12932.9|12951.1|12930.1|13
1724013900000|2024-08-18 20:45:00|12952.4|12931.4|12949.5|12937.4|12953.9|12937.4|12949.1|12931.4|9
1724014200000|2024-08-18 20:50:00|12949.1|12937.2|12952.5|12931.5|12958.1|12937.2|12928.5|12907.5|16
1724014500000|2024-08-18 20:55:00|12953|12931.1|12947.4|12930.5|12953|12932.8|12947.4|12928|9
1724014800000|2024-08-18 21:00:00|12948.9|12932|12945.8|12933.9|12948.9|12934.5|12945.8|12932|3
1724015100000|2024-08-18 21:05:00|12945.6|12933.7|12945.5|12933.6|12945.6|12933.7|12938|12926.1|34
1724015400000|2024-08-18 21:10:00|12946|12934.1|12944.8|12932.9|12946.9|12935|12944.8|12932.9|30
1724015700000|2024-08-18 21:15:00|12944.9|12933|12946.9|12935|12947.1|12935.2|12939|12927.1|38
1724016000000|2024-08-18 21:20:00|12946.6|12934.7|12946.4|12934.5|12946.9|12935|12946.4|12934.5|11
1724016300000|2024-08-18 21:25:00|12946.8|12934.9|12946.5|12934.6|12946.8|12934.9|12945.7|12933.8|26
1724016600000|2024-08-18 21:30:00|12946.3|12934.4|12944.3|12932.4|12946.3|12934.4|12942.6|12930.7|23
1724016900000|2024-08-18 21:35:00|12943.3|12931.4|12944.2|12932.3|12944.4|12932.5|12942.9|12931|30
1724017200000|2024-08-18 21:40:00|12944|12932.1|12944.3|12932.4|12944.7|12932.8|12942.4|12930.5|58
1724017500000|2024-08-18 21:45:00|12944.2|12932.3|12943|12931.1|12944.3|12932.4|12942.6|12930.7|22
1724017800000|2024-08-18 21:50:00|12943.1|12931.2|12946.2|12934.3|12946.6|12934.7|12943.1|12931.2|64
1724018100000|2024-08-18 21:55:00|12945.5|12933.6|12945.6|12933.7|12946.8|12934.9|12943.4|12931.5|113
1724018400000|2024-08-18 22:00:00|12944.7|12932.8|12951.9|12946.9|12953.4|12948.5|12944.4|12932.5|206
1724018700000|2024-08-18 22:05:00|12951.5|12947.3|12949.9|12947.2|12952.5|12950.6|12949.5|12945.6|67
1724019000000|2024-08-18 22:10:00|12949.5|12947|12949.6|12946.3|12950.9|12948.5|12948.8|12946.1|86
1724019300000|2024-08-18 22:15:00|12949.7|12946.9|12947.5|12944|12950|12946.9|12947|12943.9|71
1724019600000|2024-08-18 22:20:00|12947.3|12944.1|12944.5|12943|12947.8|12944.8|12944|12942|182
1724019900000|2024-08-18 22:25:00|12944.4|12942.9|12944.1|12942.6|12944.8|12943|12942.8|12941.3|115
1724020200000|2024-08-18 22:30:00|12944.2|12942.7|12944.3|12942.8|12944.8|12943.3|12943.5|12942|76
1724020500000|2024-08-18 22:35:00|12944.2|12942.7|12943.2|12941.7|12944.3|12942.8|12943|12941.5|43
1724020800000|2024-08-18 22:40:00|12942.9|12941.4|12941.3|12939.8|12942.9|12941.4|12940.6|12939.1|46
1724021100000|2024-08-18 22:45:00|12941.1|12939.6|12942.4|12940.9|12943.4|12941.9|12941.1|12939.6|43
1724021400000|2024-08-18 22:50:00|12942.5|12941|12942|12940.5|12942.8|12941.3|12941.9|12940.4|27
1724021700000|2024-08-18 22:55:00|12942.1|12940.6|12942.8|12941.3|12943.2|12941.7|12942.1|12940.6|26
1724022000000|2024-08-18 23:00:00|12943|12941.5|12941.6|12940.1|12943|12941.5|12941.1|12939.6|59
1724022300000|2024-08-18 23:05:00|12941.7|12940.2|12941.9|12940.4|12942|12940.5|12941|12939.5|33
1724022600000|2024-08-18 23:10:00|12942|12940.5|12942.1|12941.2|12942.1|12941.2|12941.4|12940.2|27
1724022900000|2024-08-18 23:15:00|12942.2|12941.3|12944.4|12943.5|12944.7|12943.8|12942.2|12941.3|36
1724023200000|2024-08-18 23:20:00|12944|12943.1|12942.9|12941.4|12944.3|12943.4|12942.5|12941|23
1724023500000|2024-08-18 23:25:00|12943|12941.5|12942.9|12942|12943.4|12942.1|12942.3|12940.8|54
1724023800000|2024-08-18 23:30:00|12943.1|12941.6|12942.9|12941.4|12943.2|12941.7|12942.6|12941.1|23
1724024100000|2024-08-18 23:35:00|12942.8|12941.3|12942.8|12941.3|12942.9|12941.4|12942.4|12940.9|96
1724024400000|2024-08-18 23:40:00|12942.7|12941.2|12942.9|12941.4|12943.3|12941.8|12941.8|12940.3|49
1724024700000|2024-08-18 23:45:00|12943|12941.5|12945.5|12944|12946.2|12944.7|12942.6|12941.1|55
1724025000000|2024-08-18 23:50:00|12945.4|12943.9|12945.8|12944.3|12947|12945.5|12945|12943.5|50
1724025300000|2024-08-18 23:55:00|12945.1|12943.6|12947.3|12945.8|12947.8|12946.3|12945.1|12943.6|56
1724025600000|2024-08-19 00:00:00|12947.2|12945.7|12948|12947.1|12949.5|12948.6|12945.7|12944.8|111
1724025900000|2024-08-19 00:05:00|12947.8|12946.9|12948.6|12947.1|12948.9|12947.4|12945.4|12944.5|109
1724026200000|2024-08-19 00:10:00|12948.5|12947|12950.2|12948.7|12950.4|12948.9|12948.2|12946.7|87
1724026500000|2024-08-19 00:15:00|12950.1|12948.6|12951.3|12950.4|12951.7|12950.5|12950.1|12948.6|40
1724026800000|2024-08-19 00:20:00|12951.2|12950.3|12950.6|12949.7|12951.5|12950.6|12950.4|12949.5|59
1724027100000|2024-08-19 00:25:00|12950.5|12949.6|12948.6|12947.7|12950.9|12950|12947.7|12946.5|69
1724027400000|2024-08-19 00:30:00|12948.9|12948|12950.7|12949.8|12950.9|12950|12948.9|12948|61
1724027700000|2024-08-19 00:35:00|12950.6|12949.7|12951.7|12950.2|12952.1|12950.8|12950.6|12949.7|68
1724028000000|2024-08-19 00:40:00|12951.4|12950.5|12952.7|12951.8|12953.1|12951.8|12951.2|12949.9|47
1724028300000|2024-08-19 00:45:00|12952.8|12951.9|12951.9|12951|12953.4|12952.5|12951.5|12950.4|61
1724028600000|2024-08-19 00:50:00|12951.6|12950.7|12945.4|12943.9|12951.9|12951|12943.3|12941.9|210
1724028900000|2024-08-19 00:55:00|12945.5|12944|12945.9|12944.4|12949.9|12948.4|12945.1|12943.6|133
1724029200000|2024-08-19 01:00:00|12946|12944.5|12946.8|12945.3|12947|12946.1|12945.3|12944.4|97
1724029500000|2024-08-19 01:05:00|12946.4|12945.5|12946.5|12945.6|12948.1|12946.7|12944.6|12943.7|115
1724029800000|2024-08-19 01:10:00|12946.6|12945.7|12945.7|12944.8|12947.9|12946.4|12945.4|12944|79
1724030100000|2024-08-19 01:15:00|12945.6|12944.7|12945.5|12944|12946|12945|12944.6|12943.1|73
1724030400000|2024-08-19 01:20:00|12945.2|12943.7|12947.2|12945.7|12947.2|12945.7|12945|12943.5|122
1724030700000|2024-08-19 01:25:00|12947.5|12946|12946.8|12945.3|12947.7|12946.2|12945.4|12943.9|75
1724031000000|2024-08-19 01:30:00|12946.5|12945.6|12949.9|12948.4|12950.1|12948.7|12946.4|12945.5|81
1724031300000|2024-08-19 01:35:00|12950|12948.5|12950.8|12949.9|12951.2|12950.3|12949.6|12948.2|91
1724031600000|2024-08-19 01:40:00|12950.3|12949.4|12947.7|12946.8|12950.5|12949.4|12947.7|12946.3|89
1724031900000|2024-08-19 01:45:00|12947.6|12946.7|12949.6|12948.7|12949.7|12948.8|12947.5|12946.6|50
1724032200000|2024-08-19 01:50:00|12949.7|12948.8|12951.5|12950|12952.6|12951.4|12949.7|12948.8|72
1724032500000|2024-08-19 01:55:00|12951.9|12950.4|12952.5|12951.6|12953.3|12952.1|12951.9|12950.4|66
1724032800000|2024-08-19 02:00:00|12952.6|12951.7|12953.7|12952.8|12953.8|12952.9|12952.4|12951.4|41
1724033100000|2024-08-19 02:05:00|12953.8|12952.9|12953.9|12952.4|12954|12953|12952.5|12951.6|47
1724033400000|2024-08-19 02:10:00|12954|12952.5|12951.1|12950.2|12954|12952.5|12951.1|12949.9|60
1724033700000|2024-08-19 02:15:00|12951.2|12950.3|12950.7|12949.8|12951.5|12950.6|12950.5|12949.2|27
1724034000000|2024-08-19 02:20:00|12950.6|12949.7|12952.3|12950.8|12952.3|12950.8|12950.6|12949.7|44
1724034300000|2024-08-19 02:25:00|12952.1|12950.6|12951.6|12950.7|12952.4|12951.5|12951.5|12950.2|53
1724034600000|2024-08-19 02:30:00|12951.4|12950.5|12951|12949.5|12951.4|12950.5|12948.8|12947.9|72
1724034900000|2024-08-19 02:35:00|12951.2|12949.7|12950.7|12949.2|12951.3|12949.8|12950.3|12948.8|42
1724035200000|2024-08-19 02:40:00|12950.4|12949.5|12951|12949.5|12951.6|12950.1|12950.4|12949.1|56
1724035500000|2024-08-19 02:45:00|12951.1|12949.6|12954.3|12952.8|12954.3|12952.8|12951.1|12949.6|50
1724035800000|2024-08-19 02:50:00|12954.4|12952.9|12955.6|12954.7|12956|12954.9|12953.6|12952.1|65
1724036100000|2024-08-19 02:55:00|12955.7|12954.8|12954.6|12953.7|12956.1|12954.9|12954.6|12953.7|47
1724036400000|2024-08-19 03:00:00|12954.7|12953.8|12956.6|12955.1|12956.9|12955.4|12954.5|12953|57
1724036700000|2024-08-19 03:05:00|12956.7|12955.2|12957.7|12956.8|12958.4|12956.9|12956.5|12955|69
1724037000000|2024-08-19 03:10:00|12958|12956.5|12958.5|12957.6|12959.7|12958.2|12956.9|12955.4|112
1724037300000|2024-08-19 03:15:00|12958.6|12957.7|12960|12958.5|12960.8|12959.7|12958|12957.1|86
1724037600000|2024-08-19 03:20:00|12959.9|12958.4|12958.4|12956.9|12959.9|12958.8|12957.5|12956.1|71
1724037900000|2024-08-19 03:25:00|12958.3|12956.8|12957.3|12955.8|12959.2|12957.8|12956.7|12955.7|64
1724038200000|2024-08-19 03:30:00|12957.4|12955.9|12959.3|12958.4|12960|12958.8|12957.3|12955.8|66
1724038500000|2024-08-19 03:35:00|12959.4|12958.5|12959.6|12958.7|12960.7|12959.8|12958.6|12957.6|102
1724038800000|2024-08-19 03:40:00|12959.9|12958.4|12958.8|12957.3|12960|12958.6|12956.8|12955.9|126
1724039100000|2024-08-19 03:45:00|12958.5|12957.6|12956.5|12955|12958.6|12957.7|12956|12954.5|85
1724039400000|2024-08-19 03:50:00|12956.6|12955.1|12955.6|12954.1|12956.7|12955.2|12954.9|12953.4|115
1724039700000|2024-08-19 03:55:00|12955.5|12954|12954.7|12953.8|12955.8|12954.3|12954.1|12952.6|82
1724040000000|2024-08-19 04:00:00|12954.4|12953.5|12954.5|12953|12954.9|12954|12953.1|12951.6|71
1724040300000|2024-08-19 04:05:00|12954.3|12952.8|12954.5|12953.6|12955|12953.7|12953.3|12952.1|33
1724040600000|2024-08-19 04:10:00|12954.4|12953.5|12956.6|12955.1|12956.8|12955.5|12954.4|12953.5|25
1724040900000|2024-08-19 04:15:00|12956.4|12954.9|12956|12954.5|12956.5|12955|12955.3|12953.8|40
1724041200000|2024-08-19 04:20:00|12955.9|12954.4|12955.9|12954.4|12956.6|12955.1|12955.6|12954.1|42
1724041500000|2024-08-19 04:25:00|12956|12954.5|12956.5|12955|12957|12955.5|12955.6|12954.3|50
1724041800000|2024-08-19 04:30:00|12956.2|12955.3|12955.9|12954.4|12957|12955.7|12955.9|12954.4|87
1724042100000|2024-08-19 04:35:00|12956.2|12954.7|12956.2|12955.3|12956.6|12955.7|12955|12953.8|116
1724042400000|2024-08-19 04:40:00|12956.5|12955|12955.7|12954.2|12957.4|12956.5|12955.6|12954.1|86
1724042700000|2024-08-19 04:45:00|12955.8|12954.3|12955.5|12954.6|12956.6|12955.7|12954.7|12953.8|59
1724043000000|2024-08-19 04:50:00|12955.4|12954.5|12954.2|12952.7|12955.4|12954.5|12952.9|12952|61
1724043300000|2024-08-19 04:55:00|12953.7|12952.8|12953.9|12952.4|12954.6|12953.7|12952.7|12951.8|61
1724043600000|2024-08-19 05:00:00|12954|12952.5|12954.9|12953.4|12955.1|12953.6|12953.5|12952|72
1724043900000|2024-08-19 05:05:00|12955|12953.5|12954|12952.5|12955|12953.5|12953.7|12952.2|44
1724044200000|2024-08-19 05:10:00|12954.6|12953.1|12955|12953.5|12955.3|12954|12953.9|12952.4|69
1724044500000|2024-08-19 05:15:00|12955.1|12953.6|12956.7|12955.2|12956.8|12955.3|12954.7|12953.2|85
1724044800000|2024-08-19 05:20:00|12956.8|12955.3|12957.1|12955.6|12958.6|12957.4|12956.5|12955.2|139
1724045100000|2024-08-19 05:25:00|12957|12955.5|12954.2|12952.7|12957|12955.5|12953.7|12952.6|120
1724045400000|2024-08-19 05:30:00|12954.1|12952.6|12954.6|12953.1|12956|12954.7|12954.1|12952.6|147
1724045700000|2024-08-19 05:35:00|12954.7|12953.2|12958|12956.5|12958|12956.5|12954.5|12953|106
1724046000000|2024-08-19 05:40:00|12957.8|12956.3|12960.9|12959.4|12961|12959.5|12956.6|12955.1|135
1724046300000|2024-08-19 05:45:00|12961|12959.5|12963|12961.5|12964.1|12962.6|12960.9|12959.4|138
1724046600000|2024-08-19 05:50:00|12962.9|12961.4|12961.6|12960.1|12962.9|12961.4|12960.7|12959.2|67
1724046900000|2024-08-19 05:55:00|12961.5|12960|12964.6|12963.7|12965.5|12964.1|12961.5|12960|131
1724047200000|2024-08-19 06:00:00|12964.7|12963.8|12964.6|12963.7|12965.4|12964.5|12962.3|12960.8|241
1724047500000|2024-08-19 06:05:00|12964.7|12963.8|12967.1|12965.6|12970|12968.5|12964.7|12963.8|201
1724047800000|2024-08-19 06:10:00|12966.9|12965.4|12965|12963.5|12966.9|12965.4|12963.5|12962|233
1724048100000|2024-08-19 06:15:00|12965.1|12963.6|12965.1|12964.2|12966.1|12964.7|12964.3|12963.4|189
1724048400000|2024-08-19 06:20:00|12965.2|12964.3|12965.4|12964.5|12966.4|12965.4|12964.7|12963.7|154
1724048700000|2024-08-19 06:25:00|12965.6|12964.7|12962.5|12961.6|12966.1|12965.2|12961.7|12960.5|199
1724049000000|2024-08-19 06:30:00|12962.6|12961.7|12960.4|12958.9|12962.8|12961.9|12957.4|12956.5|231
1724049300000|2024-08-19 06:35:00|12960|12958.5|12959.5|12958|12960.8|12959.7|12958.2|12957|196
1724049600000|2024-08-19 06:40:00|12959.6|12958.1|12964.5|12963|12964.6|12963.1|12959.4|12958.1|311
1724049900000|2024-08-19 06:45:00|12964.6|12963.1|12968.2|12967.3|12969.3|12968.1|12963.8|12962.3|232
1724050200000|2024-08-19 06:50:00|12968.4|12967.5|12965.7|12964.2|12968.7|12967.8|12965.5|12964|233
1724050500000|2024-08-19 06:55:00|12965.5|12964|12963|12961.5|12968.4|12967.5|12962.5|12961.1|257
1724050800000|2024-08-19 07:00:00|12963.1|12961.6|12962.6|12961.7|12965|12964|12961.4|12959.9|347
1724051100000|2024-08-19 07:05:00|12962.5|12961.6|12960.4|12959.5|12962.5|12961.6|12957.7|12956.8|336
1724051400000|2024-08-19 07:10:00|12960.5|12959.6|12963.2|12962.3|12963.7|12962.8|12960.4|12959.5|256
1724051700000|2024-08-19 07:15:00|12963.3|12962.4|12963.9|12963|12965.4|12964|12960.5|12959.6|283
1724052000000|2024-08-19 07:20:00|12964|12963.1|12961.9|12960.4|12965.4|12963.9|12961|12959.5|261
1724052300000|2024-08-19 07:25:00|12962|12960.5|12960.6|12959.1|12963.2|12961.7|12959.6|12958.1|314
1724052600000|2024-08-19 07:30:00|12960.3|12959.4|12960.1|12959.2|12960.3|12959.4|12957.2|12956.3|164
1724052900000|2024-08-19 07:35:00|12960|12959.1|12957.3|12956.4|12960.1|12959.2|12957.2|12956.3|141
1724053200000|2024-08-19 07:40:00|12957.4|12956.5|12960.1|12959.2|12960.4|12959.5|12957.3|12956.4|115
1724053500000|2024-08-19 07:45:00|12960.2|12959.3|12965.5|12964.6|12965.6|12964.7|12959.3|12958.4|143
1724053800000|2024-08-19 07:50:00|12965.3|12964.4|12967.4|12966.5|12969.3|12968.4|12964.5|12963.6|170
1724054100000|2024-08-19 07:55:00|12967.5|12966.6|12965.5|12964.6|12968.2|12967.3|12964.3|12963.4|190
1724054400000|2024-08-19 08:00:00|12965.4|12964.5|12967|12966.1|12968.8|12967.6|12964.3|12963.4|201
1724054700000|2024-08-19 08:05:00|12966.5|12965.6|12967.4|12966.5|12968.9|12967.7|12966.4|12965.5|143
1724055000000|2024-08-19 08:10:00|12967.3|12966.4|12968.3|12967.4|12969.5|12968.6|12967.1|12966.2|172
1724055300000|2024-08-19 08:15:00|12968.4|12967.5|12971.7|12970.2|12971.9|12970.7|12967.2|12966.3|172
1724055600000|2024-08-19 08:20:00|12971.8|12970.3|12974.7|12973.8|12976.1|12975.2|12971.8|12970.3|153
1724055900000|2024-08-19 08:25:00|12974.6|12973.7|12972.5|12971.6|12974.7|12973.8|12971.6|12970.2|165
1724056200000|2024-08-19 08:30:00|12972.4|12971.5|12970.5|12969.6|12972.4|12971.5|12969.4|12967.9|222
1724056500000|2024-08-19 08:35:00|12970.6|12969.7|12967|12965.5|12970.6|12969.7|12966.4|12965.4|137
1724056800000|2024-08-19 08:40:00|12966.8|12965.3|12966.5|12965|12967.4|12966.1|12964.7|12963.8|170
1724057100000|2024-08-19 08:45:00|12965.9|12964.4|12966.4|12965.5|12966.4|12965.5|12964.2|12963.3|181
1724057400000|2024-08-19 08:50:00|12966.3|12965.4|12971.3|12970.4|12971.7|12970.7|12966.2|12965|169
1724057700000|2024-08-19 08:55:00|12971.5|12970.6|12972.4|12971.5|12973.9|12972.8|12971.3|12970.4|143
1724058000000|2024-08-19 09:00:00|12972.5|12971.6|12966.6|12965.1|12972.9|12971.9|12966.5|12965|199
1724058300000|2024-08-19 09:05:00|12966.5|12965|12965.3|12964.4|12966.7|12965.2|12964|12962.5|185
1724058600000|2024-08-19 09:10:00|12965.5|12964.6|12963.1|12961.6|12965.6|12964.7|12961.5|12960|145
1724058900000|2024-08-19 09:15:00|12963.2|12961.7|12963.8|12962.3|12964.1|12963.1|12961.4|12959.9|224
1724059200000|2024-08-19 09:20:00|12963.7|12962.2|12963.5|12962|12964.2|12962.7|12962.7|12961.4|232
1724059500000|2024-08-19 09:25:00|12963.7|12962.2|12965.4|12963.9|12966|12964.5|12963.2|12961.8|170
1724059800000|2024-08-19 09:30:00|12965.5|12964|12963.6|12962.1|12966.6|12965.3|12962.5|12961|172
1724060100000|2024-08-19 09:35:00|12963.5|12962|12962.6|12961.1|12964.5|12963|12962.2|12960.9|110
1724060400000|2024-08-19 09:40:00|12962.7|12961.2|12965.7|12964.2|12965.9|12964.4|12962.1|12960.9|120
1724060700000|2024-08-19 09:45:00|12965.6|12964.1|12965.5|12964.6|12965.7|12964.6|12963.1|12962.1|108
1724061000000|2024-08-19 09:50:00|12965.9|12965|12965.1|12964.2|12965.9|12965|12963.3|12962.4|100
1724061300000|2024-08-19 09:55:00|12965.2|12964.3|12963.6|12962.7|12965.6|12964.7|12963.3|12961.9|164
1724061600000|2024-08-19 10:00:00|12963.5|12962.6|12963.3|12962.4|12964.6|12963.7|12961.4|12959.9|103
1724061900000|2024-08-19 10:05:00|12963.2|12962.3|12964|12962.5|12964.9|12963.4|12962|12960.5|196
1724062200000|2024-08-19 10:10:00|12964.1|12962.6|12962.7|12961.2|12964.1|12962.7|12961.6|12960.1|131
1724062500000|2024-08-19 10:15:00|12962.6|12961.1|12960.8|12959.3|12963.1|12961.6|12958.5|12957|171
1724062800000|2024-08-19 10:20:00|12960.9|12959.4|12959.7|12958.2|12961.8|12960.6|12959.4|12957.9|196
1724063100000|2024-08-19 10:25:00|12959.5|12958.6|12958.5|12957.6|12960.5|12959|12958.3|12957.4|163
1724063400000|2024-08-19 10:30:00|12959.2|12958.3|12961.7|12960.8|12961.7|12960.8|12959.2|12957.7|147
1724063700000|2024-08-19 10:35:00|12962.1|12961.2|12964.1|12963.2|12964.4|12963.5|12961.6|12960.1|101
1724064000000|2024-08-19 10:40:00|12963.6|12962.7|12960.4|12959.5|12964.4|12963.5|12960.2|12959.3|119
1724064300000|2024-08-19 10:45:00|12960.5|12959.6|12956.1|12955.2|12960.6|12959.6|12955.5|12954|110
1724064600000|2024-08-19 10:50:00|12956.2|12955.3|12953.6|12952.1|12957.5|12956.6|12953.5|12952|135
1724064900000|2024-08-19 10:55:00|12954.1|12952.6|12950.2|12949.3|12954.5|12953|12947.5|12946.5|212
1724065200000|2024-08-19 11:00:00|12950.8|12949.9|12954.6|12953.7|12955.1|12954.2|12949.9|12949|173
1724065500000|2024-08-19 11:05:00|12954.5|12953.6|12952.1|12951.2|12954.6|12953.7|12951.6|12950.7|108
1724065800000|2024-08-19 11:10:00|12952.2|12951.3|12951.2|12950.3|12953.6|12952.6|12949.7|12948.8|154
1724066100000|2024-08-19 11:15:00|12951.3|12949.8|12944.4|12943.5|12952.2|12951.3|12943.6|12942.1|182
1724066400000|2024-08-19 11:20:00|12944.3|12943.4|12946.9|12946|12947|12946.1|12943|12942.1|177
1724066700000|2024-08-19 11:25:00|12946.4|12944.9|12947.1|12946.2|12947.4|12946.5|12945.2|12944.3|141
1724067000000|2024-08-19 11:30:00|12947|12946.1|12946.2|12945.3|12948.3|12947.4|12945.5|12944.6|135
1724067300000|2024-08-19 11:35:00|12946|12945.1|12948.1|12947.2|12948.3|12947.4|12945.6|12944.1|186
1724067600000|2024-08-19 11:40:00|12948.2|12947.3|12952.2|12951.3|12953.1|12952.2|12948.1|12947.2|135
1724067900000|2024-08-19 11:45:00|12952.1|12951.2|12953.4|12952.5|12954.6|12953.7|12951.3|12950.4|87
1724068200000|2024-08-19 11:50:00|12953.3|12952.4|12953.4|12952.5|12953.6|12952.7|12952.4|12951.5|124
1724068500000|2024-08-19 11:55:00|12953.5|12952.6|12957.6|12956.7|12959|12958.1|12953.3|12952.4|144
1724068800000|2024-08-19 12:00:00|12957.4|12956.5|12956.2|12955.3|12957.6|12956.7|12955.4|12953.9|142
1724069100000|2024-08-19 12:05:00|12956.1|12955.2|12952.3|12951.4|12956.1|12955.2|12952|12951.1|119
1724069400000|2024-08-19 12:10:00|12952.4|12951.5|12952.4|12951.5|12953.3|12952.4|12950.4|12948.9|118
1724069700000|2024-08-19 12:15:00|12952.2|12951.3|12953.6|12952.7|12953.6|12952.7|12951.4|12949.9|102
1724070000000|2024-08-19 12:20:00|12953.3|12952.4|12952.6|12951.1|12953.5|12952.6|12951.2|12950|129
1724070300000|2024-08-19 12:25:00|12952.5|12951|12946.4|12945.5|12952.6|12951.3|12946.4|12945.5|119
1724070600000|2024-08-19 12:30:00|12946.5|12945.6|12946.8|12945.3|12947.5|12946.2|12945.2|12944.3|157
1724070900000|2024-08-19 12:35:00|12946.4|12945.5|12945.5|12944|12947.5|12946.1|12944|12942.8|180
1724071200000|2024-08-19 12:40:00|12945.6|12944.1|12946.1|12945.2|12947.2|12946.3|12945|12943.9|144
1724071500000|2024-08-19 12:45:00|12946.2|12945.3|12950.1|12949.2|12951.8|12950.6|12944.4|12943.5|126
1724071800000|2024-08-19 12:50:00|12949.8|12948.9|12952.6|12951.1|12952.9|12951.7|12948.4|12947.5|173
1724072100000|2024-08-19 12:55:00|12952.7|12951.2|12951.2|12950.3|12953.5|12952.6|12951.2|12950.3|105
1724072400000|2024-08-19 13:00:00|12951.1|12950.2|12946.6|12945.1|12952.3|12951.4|12946.5|12945|263
1724072700000|2024-08-19 13:05:00|12946.5|12945|12942.3|12941.4|12947.6|12946.2|12942.3|12941.4|219
1724073000000|2024-08-19 13:10:00|12942.4|12941.5|12947|12945.5|12947|12945.5|12940.7|12939.8|214
1724073300000|2024-08-19 13:15:00|12946.9|12945.4|12948.4|12947.5|12949|12948.1|12945.7|12944.2|202
1724073600000|2024-08-19 13:20:00|12948.6|12947.1|12948.8|12947.3|12950.5|12949|12947.2|12946.3|186
1724073900000|2024-08-19 13:25:00|12949|12947.5|12946.7|12945.2|12949|12947.5|12944.5|12943.3|128
1724074200000|2024-08-19 13:30:00|12946.8|12945.3|12948.7|12947.2|12950.4|12948.9|12946|12944.5|228
1724074500000|2024-08-19 13:35:00|12948.8|12947.3|12946.1|12944.6|12949|12947.5|12944.2|12943.1|212
1724074800000|2024-08-19 13:40:00|12946.4|12944.9|12948.1|12946.6|12948.2|12946.8|12945.8|12944.3|176
1724075100000|2024-08-19 13:45:00|12948.8|12947.3|12953.3|12951.8|12954|12952.5|12946.8|12945.6|280
1724075400000|2024-08-19 13:50:00|12953.9|12952.4|12957.2|12955.7|12957.3|12955.8|12951.1|12949.6|225
1724075700000|2024-08-19 13:55:00|12957.3|12955.8|12963.1|12961.6|12963.8|12962.3|12955.5|12954|210
1724076000000|2024-08-19 14:00:00|12962.7|12961.8|12966.2|12964.7|12966.3|12964.8|12961.6|12960.7|151
1724076300000|2024-08-19 14:05:00|12966.3|12964.8|12973.9|12972.4|12973.9|12972.4|12965.1|12964.1|205
1724076600000|2024-08-19 14:10:00|12974.1|12972.6|12976.4|12974.9|12977.4|12975.9|12971.9|12970.4|291
1724076900000|2024-08-19 14:15:00|12976.3|12974.8|12968.2|12967.3|12977.1|12975.6|12966.6|12965.7|306
1724077200000|2024-08-19 14:20:00|12968.4|12967.5|12977.6|12976.7|12978.2|12977.3|12967.6|12966.7|253
1724077500000|2024-08-19 14:25:00|12977.7|12976.8|12980.9|12979.4|12981.2|12979.7|12973.8|12972.9|367
1724077800000|2024-08-19 14:30:00|12980.8|12979.3|12993.4|12992.5|12993.4|12992.5|12980.7|12979.2|476
1724078100000|2024-08-19 14:35:00|12993.5|12992.6|12991.7|12990.8|12994.8|12993.9|12988.9|12988|433
1724078400000|2024-08-19 14:40:00|12991.6|12990.7|12994.6|12993.1|12995.4|12993.9|12991.6|12990.5|262
1724078700000|2024-08-19 14:45:00|12994.5|12993|12996.9|12995.4|12997.1|12995.6|12992.1|12990.6|327
1724079000000|2024-08-19 14:50:00|12996.8|12995.3|12985.8|12984.3|12998|12996.5|12985.6|12984.1|544
1724079300000|2024-08-19 14:55:00|12985.9|12984.4|12987.2|12986.3|12987.3|12986.4|12983.4|12982.1|378
1724079600000|2024-08-19 15:00:00|12986.7|12985.8|12984.7|12983.2|12986.7|12985.8|12981.7|12980.2|445
1724079900000|2024-08-19 15:05:00|12984.6|12983.1|12987.3|12986.4|12987.4|12986.5|12983.6|12982.1|202
1724080200000|2024-08-19 15:10:00|12987.5|12986.6|12989.6|12988.1|12991.7|12990.7|12986.5|12985.6|234
1724080500000|2024-08-19 15:15:00|12989.7|12988.2|12988.6|12987.1|12990.4|12989.3|12987.1|12986|163
1724080800000|2024-08-19 15:20:00|12988|12986.5|12979|12977.5|12988|12986.5|12978.9|12977.4|194
1724081100000|2024-08-19 15:25:00|12979.1|12977.6|12980.3|12979.4|12982.5|12981|12977.5|12976|233
1724081400000|2024-08-19 15:30:00|12980.4|12979.5|12984.3|12983.4|12985.1|12984.2|12979.3|12978.4|173
1724081700000|2024-08-19 15:35:00|12984.4|12983.5|12980.3|12979.4|12986.3|12985.4|12979.7|12978.8|154
1724082000000|2024-08-19 15:40:00|12980.2|12979.3|12978.3|12977.4|12980.4|12979.5|12975.5|12974.6|173
1724082300000|2024-08-19 15:45:00|12978.5|12977.6|12979.4|12978.5|12980.8|12979.9|12978.3|12977.4|169
1724082600000|2024-08-19 15:50:00|12979.5|12978.6|12984.2|12983.3|12984.9|12984|12979.5|12978.6|156
1724082900000|2024-08-19 15:55:00|12984.8|12983.9|12980.6|12979.7|12986.1|12984.8|12980.6|12979.7|291
1724083200000|2024-08-19 16:00:00|12980.5|12979.6|12982.7|12981.8|12983.1|12982.2|12979.6|12978.7|247
1724083500000|2024-08-19 16:05:00|12982.8|12981.9|12980.4|12979.5|12983.8|12982.9|12980.4|12979.5|154
1724083800000|2024-08-19 16:10:00|12980.2|12979.3|12980.3|12979.4|12983.3|12982.4|12980.2|12979.3|98
1724084100000|2024-08-19 16:15:00|12979.1|12977.6|12975.2|12974.3|12979.5|12978.4|12975.1|12974.1|127
1724084400000|2024-08-19 16:20:00|12975.1|12974.2|12976.3|12975.4|12977.6|12976.4|12974.5|12973.6|112
1724084700000|2024-08-19 16:25:00|12976.4|12975.5|12978.2|12977.3|12978.2|12977.3|12975.7|12974.8|114
1724085000000|2024-08-19 16:30:00|12978.1|12977.2|12977.2|12976.3|12980.3|12979.4|12977.2|12976.3|80
1724085300000|2024-08-19 16:35:00|12977.3|12976.4|12976.6|12975.7|12977.4|12976.5|12973.7|12972.3|118
1724085600000|2024-08-19 16:40:00|12976.5|12975.6|12976.3|12975.4|12978.1|12977.2|12976.2|12975.3|52
1724085900000|2024-08-19 16:45:00|12976.4|12975.5|12977.3|12976.4|12977.9|12977|12976.4|12975.5|60
1724086200000|2024-08-19 16:50:00|12977|12976.1|12980.5|12979.6|12982.1|12981.2|12977|12976.1|94
1724086500000|2024-08-19 16:55:00|12980.4|12979.5|12982.2|12981.3|12982.4|12981.5|12979|12978.1|95
1724086800000|2024-08-19 17:00:00|12982.3|12981.4|12981.6|12980.7|12983.3|12982.4|12981.2|12980.3|121
1724087100000|2024-08-19 17:05:00|12981.9|12981|12981.8|12980.9|12984.2|12982.7|12979.8|12978.4|143
1724087400000|2024-08-19 17:10:00|12982.2|12981.3|12983.8|12982.9|12985.4|12983.9|12982.2|12981.1|125
1724087700000|2024-08-19 17:15:00|12983.7|12982.8|12983.5|12982.6|12984.5|12983.4|12982.5|12981.5|94
1724088000000|2024-08-19 17:20:00|12983.6|12982.7|12982.2|12981.3|12984.3|12983.4|12981.8|12980.9|82
1724088300000|2024-08-19 17:25:00|12982.3|12981.4|12981.4|12980.5|12982.6|12981.7|12981.3|12980.4|79
1724088600000|2024-08-19 17:30:00|12981.6|12980.7|12982.2|12980.7|12982.3|12981.4|12980.3|12979.4|94
1724088900000|2024-08-19 17:35:00|12982.1|12980.6|12984.8|12983.3|12985|12983.5|12980.9|12979.4|97
1724089200000|2024-08-19 17:40:00|12985|12983.5|12986.6|12985.7|12987.8|12986.3|12984.8|12983.3|126
1724089500000|2024-08-19 17:45:00|12986.7|12985.8|12989|12987.5|12989|12987.5|12986.3|12985.4|103
1724089800000|2024-08-19 17:50:00|12988.9|12987.4|12989.1|12987.6|12989.3|12987.8|12988.4|12986.9|89
1724090100000|2024-08-19 17:55:00|12989.2|12987.7|12991|12989.5|12991|12989.5|12989|12987.5|114
1724090400000|2024-08-19 18:00:00|12991.1|12989.6|12990.7|12989.8|12993.7|12992.4|12990.3|12989.2|187
1724090700000|2024-08-19 18:05:00|12991|12990.1|12990.8|12989.9|12993.4|12992.5|12990.6|12989.7|121
1724091000000|2024-08-19 18:10:00|12990.7|12989.8|12991.1|12989.6|12992.2|12991|12990.7|12989.5|125
1724091300000|2024-08-19 18:15:00|12991|12989.5|12991.7|12990.2|12991.8|12990.5|12989.9|12988.4|90
1724091600000|2024-08-19 18:20:00|12991.6|12990.1|12992.8|12991.3|12993|12991.5|12990.3|12989.3|118
1724091900000|2024-08-19 18:25:00|12992.7|12991.2|12992.9|12991.4|12993.9|12992.9|12992.1|12990.6|230
1724092200000|2024-08-19 18:30:00|12992.8|12991.3|12993.6|12992.7|12994|12992.9|12992.4|12991.3|168
1724092500000|2024-08-19 18:35:00|12993.5|12992.6|12994.3|12993.4|12995.3|12994.4|12993.4|12992.5|107
1724092800000|2024-08-19 18:40:00|12994.4|12993.5|12995.6|12994.7|12996.8|12995.7|12994.4|12993.5|86
1724093100000|2024-08-19 18:45:00|12995.5|12994.6|12991.6|12990.7|12995.6|12994.7|12991.4|12989.9|165
1724093400000|2024-08-19 18:50:00|12991.8|12990.9|12991|12989.5|12992.3|12990.9|12990.5|12989.3|89
1724093700000|2024-08-19 18:55:00|12991.5|12990|12992.9|12991.4|12993.3|12992.4|12990.6|12989.1|197
1724094000000|2024-08-19 19:00:00|12992.6|12991.7|12990.4|12989.5|12992.6|12991.7|12987.4|12986.5|163
1724094300000|2024-08-19 19:05:00|12990.3|12989.4|12991.6|12990.1|12992.2|12990.9|12989.7|12988.8|93
1724094600000|2024-08-19 19:10:00|12991.7|12990.2|12993.4|12992.5|12994.6|12993.1|12991.2|12989.7|71
1724094900000|2024-08-19 19:15:00|12993.6|12992.7|12994.7|12993.2|12994.7|12993.2|12993.3|12992.1|72
1724095200000|2024-08-19 19:20:00|12994.8|12993.3|12993.9|12992.4|12995.2|12993.8|12993.6|12992.4|109
1724095500000|2024-08-19 19:25:00|12993.8|12992.3|12994.7|12993.2|12995.5|12994|12992.7|12991.5|68
1724095800000|2024-08-19 19:30:00|12994.6|12993.1|12991.5|12990.6|12994.7|12993.2|12991.4|12990.4|101
1724096100000|2024-08-19 19:35:00|12991.6|12990.7|12992|12990.5|12992.5|12991|12990|12988.5|79
1724096400000|2024-08-19 19:40:00|12992.1|12990.6|12991.5|12990.6|12993.2|12991.8|12991.2|12990.2|102
1724096700000|2024-08-19 19:45:00|12991.4|12990.5|12993.5|12992.6|12995.2|12994.3|12991.3|12990.4|155
1724097000000|2024-08-19 19:50:00|12993.6|12992.7|12994.1|12992.6|12994.2|12992.8|12992.5|12991|95
1724097300000|2024-08-19 19:55:00|12994.2|12992.7|12990.4|12989.5|12994.2|12992.7|12989.6|12988.3|158
1724097600000|2024-08-19 20:00:00|12990.9|12989.4|12991.9|12990.4|12992|12990.7|12990.6|12989.1|131
1724097900000|2024-08-19 20:05:00|12991.8|12990.3|12990.7|12989.8|12991.9|12990.4|12990.6|12989.4|107
1724098200000|2024-08-19 20:10:00|12990.6|12989.7|12991.6|12990.7|12991.9|12990.7|12990.4|12989.5|72
1724098500000|2024-08-19 20:15:00|12991.7|12990.8|12990.8|12989.9|12992.4|12991.5|12990.3|12989.4|81
1724098800000|2024-08-19 20:20:00|12990.7|12989.8|12990.6|12989.1|12990.7|12989.8|12990.3|12988.8|35
1724099100000|2024-08-19 20:25:00|12990.5|12989|12988.7|12987.8|12990.6|12989.1|12988.2|12986.8|69
1724099400000|2024-08-19 20:30:00|12988.6|12987.7|12989.7|12988.8|12989.7|12988.8|12988.4|12987|40
1724099700000|2024-08-19 20:35:00|12989.6|12988.7|12989.3|12988.4|12989.7|12988.7|12989.2|12987.8|30
1724100000000|2024-08-19 20:40:00|12989.5|12988|12990.9|12989.4|12990.9|12989.7|12989.4|12988|21
1724100300000|2024-08-19 20:45:00|12991.1|12989.6|12991.8|12990.3|12992|12990.6|12990.9|12989.4|62
1724100600000|2024-08-19 20:50:00|12991.9|12990.4|12990.8|12989.3|12991.9|12990.4|12990.5|12989.2|83
1724100900000|2024-08-19 20:55:00|12991.3|12988.9|12996.7|12984.8|12997|12990|12991.3|12984.8|103
1724101200000|2024-08-19 21:00:00|12996.9|12985|12993.3|12981.4|12996.9|12985|12993.3|12981.4|11
1724101500000|2024-08-19 21:05:00|12993.5|12981.6|12997.4|12985.5|12997.4|12985.5|12992.6|12980.7|34
1724101800000|2024-08-19 21:10:00|12997.3|12985.4|12993.4|12987.1|12997.4|12987.7|12993.4|12984.7|45
1724102100000|2024-08-19 21:15:00|12993.3|12988.5|12995.6|12989.2|12995.8|12989.2|12993.3|12988.4|20
1724102400000|2024-08-19 21:20:00|12995.5|12989.3|12995.4|12989.1|12995.6|12989.3|12995.4|12989.1|21
1724102700000|2024-08-19 21:25:00|12995.5|12989.2|12995.6|12989.1|12995.6|12989.3|12995.5|12989|26
1724103000000|2024-08-19 21:30:00|12996.1|12988.7|12995.9|12988.9|12996.1|12988.9|12995.8|12988.6|23
1724103300000|2024-08-19 21:35:00|12995.8|12988.8|12995.3|12988.7|12995.9|12988.9|12995.2|12988.6|28
1724103600000|2024-08-19 21:40:00|12995.2|12988.8|12995|12988.8|12995.2|12988.9|12994.9|12988.7|27
1724103900000|2024-08-19 21:45:00|12995.1|12988.7|12995.3|12988.5|12995.3|12988.8|12994.8|12988.5|9
1724104200000|2024-08-19 21:50:00|12992.7|12980.8|12992.8|12983.9|12995.3|12984.3|12992.3|12980.4|370
1724104500000|2024-08-19 21:55:00|12993|12983.7|12992.2|12984.9|12993.7|12985.2|12990.1|12983.2|130
1724104800000|2024-08-19 22:00:00|12992|12985.2|12995|12991.4|12996.2|12992.2|12992|12984.5|72
1724105100000|2024-08-19 22:05:00|12994.5|12991.8|12994.2|12992|12994.5|12992.5|12993.9|12991.8|34
1724105400000|2024-08-19 22:10:00|12993.9|12992.4|12994.6|12993.1|12995.2|12993.7|12993.8|12992|40
1724105700000|2024-08-19 22:15:00|12993.8|12992.3|12993.8|12992.3|12993.8|12992.3|12993.7|12992.2|9
1724106000000|2024-08-19 22:20:00|12993.7|12992.2|12990.7|12989.2|12993.8|12992.3|12990.7|12989.2|30
1724106300000|2024-08-19 22:25:00|12990.8|12989.3|12990.8|12989.3|12990.9|12989.4|12990.7|12989.2|18
1724106600000|2024-08-19 22:30:00|12990.9|12989.4|12990.9|12989.4|12991|12989.5|12990.8|12989.3|11
1724106900000|2024-08-19 22:35:00|12991|12989.5|12990.9|12989.4|12991|12989.5|12990.9|12989.4|4
1724107200000|2024-08-19 22:40:00|12990.7|12989.2|12989|12987.5|12990.7|12989.2|12988.7|12987.2|14
1724107500000|2024-08-19 22:45:00|12988.9|12987.4|12989|12987.5|12989.1|12987.6|12988.3|12986.8|44
1724107800000|2024-08-19 22:50:00|12988.9|12987.4|12990|12988.5|12990|12988.5|12988.8|12987.3|32
1724108100000|2024-08-19 22:55:00|12989.8|12988.3|12990|12988.5|12990.1|12988.6|12988.8|12987.3|49
1724108400000|2024-08-19 23:00:00|12990.1|12988.6|12990.1|12988.6|12991.3|12989.8|12990.1|12988.6|42
1724108700000|2024-08-19 23:05:00|12990|12988.5|12990.7|12989.2|12990.9|12989.4|12989.5|12988|44
1724109000000|2024-08-19 23:10:00|12990.6|12989.1|12991|12989.5|12991.4|12989.9|12989|12987.5|59
1724109300000|2024-08-19 23:15:00|12990.9|12989.4|12990.1|12988.6|12991.1|12989.6|12990|12988.5|52
1724109600000|2024-08-19 23:20:00|12990|12988.5|12989.9|12988.4|12990.4|12988.9|12989.4|12988|38
1724109900000|2024-08-19 23:25:00|12990|12988.5|12989.6|12988.7|12990.8|12989.3|12989.6|12988.4|33
1724110200000|2024-08-19 23:30:00|12989.7|12988.8|12991.1|12989.6|12991.1|12989.6|12989.7|12988.6|49
1724110500000|2024-08-19 23:35:00|12991|12989.5|12991.6|12990.1|12991.6|12990.1|12990.9|12989.4|40
1724110800000|2024-08-19 23:40:00|12991.1|12989.6|12990.6|12989.7|12991.2|12989.8|12989.6|12988.7|40
1724111100000|2024-08-19 23:45:00|12990.7|12989.8|12989.8|12988.9|12990.8|12989.9|12989.7|12988.5|33
1724111400000|2024-08-19 23:50:00|12990.1|12989.2|12989.8|12988.9|12990.4|12989.5|12989|12988.1|46
1724111700000|2024-08-19 23:55:00|12990.2|12988.7|12990.1|12988.6|12991|12989.9|12989.6|12988.5|38
1724112000000|2024-08-20 00:00:00|12990.3|12988.8|12991.6|12990.7|12992.9|12991.5|12989.9|12988.4|139
1724112300000|2024-08-20 00:05:00|12991.5|12990.6|12987.5|12986.6|12991.5|12990.6|12986.9|12985.4|102
1724112600000|2024-08-20 00:10:00|12987.3|12986.4|12985.6|12984.7|12988|12987.1|12985.6|12984.7|104
1724112900000|2024-08-20 00:15:00|12985.5|12984.6|12985|12983.5|12986|12984.8|12984.4|12982.9|103
1724113200000|2024-08-20 00:20:00|12984.6|12983.1|12985|12983.5|12985.2|12984|12984.1|12982.6|73
1724113500000|2024-08-20 00:25:00|12984.9|12983.4|12985.3|12984.4|12986.1|12984.8|12984.7|12983.4|67
1724113800000|2024-08-20 00:30:00|12985.4|12984.5|12984.3|12983.4|12986|12984.9|12984.3|12983.4|69
1724114100000|2024-08-20 00:35:00|12984.6|12983.7|12984.4|12983.5|12985.9|12985|12984|12983.1|57
1724114400000|2024-08-20 00:40:00|12984.5|12983.6|12985.6|12984.7|12985.7|12984.8|12983.9|12983|61
1724114700000|2024-08-20 00:45:00|12985.7|12984.8|12985.6|12984.7|12986.2|12985.3|12985|12984.1|43
1724115000000|2024-08-20 00:50:00|12986|12985.1|12984.6|12983.7|12986|12985.1|12984.5|12983.6|47
1724115300000|2024-08-20 00:55:00|12984.7|12983.8|12986.3|12985.4|12986.8|12985.7|12984.6|12983.7|97
1724115600000|2024-08-20 01:00:00|12986.5|12985.6|12993|12991.5|12993.1|12991.6|12986.4|12985.3|160
1724115900000|2024-08-20 01:05:00|12993.1|12991.6|12991.1|12989.6|12993.3|12991.8|12990.9|12989.4|179
1724116200000|2024-08-20 01:10:00|12991|12989.5|12991.2|12989.7|12992|12990.5|12990|12988.5|123
1724116500000|2024-08-20 01:15:00|12991.1|12989.6|12990.8|12989.3|12991.4|12989.9|12990.2|12988.7|111
1724116800000|2024-08-20 01:20:00|12990.7|12989.2|12990.4|12989.5|12993.5|12992.6|12989.8|12988.9|107
1724117100000|2024-08-20 01:25:00|12990.6|12989.7|12990.5|12989.6|12992.7|12991.3|12990|12988.5|68
1724117400000|2024-08-20 01:30:00|12990.9|12989.4|12988.2|12987.3|12991.5|12990|12988.2|12987.3|62
1724117700000|2024-08-20 01:35:00|12987.8|12986.9|12986.5|12985.6|12988.1|12987.2|12985.3|12983.8|110
1724118000000|2024-08-20 01:40:00|12986.6|12985.7|12987.2|12986.3|12987.7|12986.8|12986.4|12985.5|84
1724118300000|2024-08-20 01:45:00|12986.8|12985.9|12986.6|12985.7|12987.5|12986.4|12986.3|12985.4|101
1724118600000|2024-08-20 01:50:00|12986.5|12985.6|12986.9|12985.4|12987.5|12986|12985.6|12984.5|80
1724118900000|2024-08-20 01:55:00|12986.8|12985.3|12986|12984.5|12987|12985.5|12985.2|12983.7|152
1724119200000|2024-08-20 02:00:00|12986.1|12984.6|12986.6|12985.1|12987|12985.8|12985.8|12984.4|88
1724119500000|2024-08-20 02:05:00|12986.7|12985.2|12985.9|12985|12986.8|12985.4|12985.6|12984.5|80
1724119800000|2024-08-20 02:10:00|12985.8|12984.9|12984.7|12983.8|12986.1|12985|12984.3|12983.4|80
1724120100000|2024-08-20 02:15:00|12984.6|12983.7|12984.6|12983.7|12985|12983.8|12983.7|12982.4|75
1724120400000|2024-08-20 02:20:00|12984.7|12983.8|12984.5|12983|12984.8|12983.9|12983.7|12982.8|34
1724120700000|2024-08-20 02:25:00|12984.3|12983.4|12982.7|12981.8|12984.4|12983.5|12982.7|12981.8|128
1724121000000|2024-08-20 02:30:00|12983.2|12982.3|12983.8|12982.3|12983.8|12982.3|12982.3|12981.1|107
1724121300000|2024-08-20 02:35:00|12983.7|12982.2|12982.6|12981.1|12984.8|12983.3|12982.1|12980.6|95
1724121600000|2024-08-20 02:40:00|12982.7|12981.2|12980.1|12978.6|12982.9|12981.4|12979.5|12978|105
1724121900000|2024-08-20 02:45:00|12980.2|12978.7|12980.3|12979.4|12980.8|12979.6|12978.9|12978|90
1724122200000|2024-08-20 02:50:00|12980.5|12979.6|12979.5|12978.6|12981.4|12980.5|12979.2|12978.3|93
1724122500000|2024-08-20 02:55:00|12979.6|12978.7|12979.4|12978.5|12979.8|12978.8|12977.8|12976.3|114
1724122800000|2024-08-20 03:00:00|12979.5|12978.6|12982.5|12981.6|12982.5|12981.6|12979.4|12978.5|84
1724123100000|2024-08-20 03:05:00|12982.4|12981.5|12983.3|12982.4|12983.4|12982.5|12981.8|12980.9|66
1724123400000|2024-08-20 03:10:00|12982.7|12981.8|12984.3|12983.4|12984.7|12983.8|12982.6|12981.1|87
1724123700000|2024-08-20 03:15:00|12984.7|12983.8|12983.6|12982.1|12984.7|12983.8|12983.5|12982|44
1724124000000|2024-08-20 03:20:00|12983.3|12981.8|12982.1|12980.6|12983.6|12982.1|12982|12980.5|95
1724124300000|2024-08-20 03:25:00|12982|12980.5|12980.7|12979.2|12982.1|12980.6|12980.5|12979|72
1724124600000|2024-08-20 03:30:00|12980.8|12979.3|12979.3|12977.8|12980.8|12979.3|12978.5|12977|97
1724124900000|2024-08-20 03:35:00|12979|12977.5|12978.6|12977.1|12979.6|12978.1|12978.6|12977.1|67
1724125200000|2024-08-20 03:40:00|12978.7|12977.2|12979.7|12978.2|12980.2|12978.7|12978.4|12976.9|85
1724125500000|2024-08-20 03:45:00|12979.6|12978.1|12979.4|12978.5|12979.9|12978.5|12978.7|12977.2|62
1724125800000|2024-08-20 03:50:00|12979.8|12978.3|12980.4|12979.5|12981|12979.7|12979.3|12978.2|56
1724126100000|2024-08-20 03:55:00|12980.3|12979.4|12979.3|12977.8|12980.3|12979.4|12978.5|12977.4|78
1724126400000|2024-08-20 04:00:00|12979.2|12978.3|12979.7|12978.2|12979.8|12978.6|12978.9|12977.4|74
1724126700000|2024-08-20 04:05:00|12980|12978.5|12980.4|12978.9|12980.9|12979.7|12979.8|12978.3|54
1724127000000|2024-08-20 04:10:00|12980.5|12979|12981.6|12980.1|12982|12980.9|12980.3|12979|68
1724127300000|2024-08-20 04:15:00|12981.5|12980|12980.8|12979.3|12981.8|12980.3|12979.8|12978.3|54
1724127600000|2024-08-20 04:20:00|12980.6|12979.1|12979.6|12978.1|12980.6|12979.1|12979.5|12978|53
1724127900000|2024-08-20 04:25:00|12979.7|12978.2|12980.5|12979|12980.5|12979|12978.5|12977|105
1724128200000|2024-08-20 04:30:00|12980.4|12978.9|12980.6|12979.1|12981.5|12980|12980.3|12978.8|64
1724128500000|2024-08-20 04:35:00|12980.1|12978.6|12979.5|12978|12980.7|12979.2|12978.6|12977.1|83
1724128800000|2024-08-20 04:40:00|12979.6|12978.1|12981|12979.5|12981.5|12980|12978|12976.5|88
1724129100000|2024-08-20 04:45:00|12981.1|12979.6|12980.7|12979.2|12981.7|12980.2|12980.5|12979|63
1724129400000|2024-08-20 04:50:00|12980.9|12979.4|12980.9|12979.4|12981.1|12980|12980.4|12978.9|49
1724129700000|2024-08-20 04:55:00|12981|12979.5|12980.6|12979.1|12981.8|12980.3|12980.6|12979.1|59
1724130000000|2024-08-20 05:00:00|12980.5|12979|12980.6|12979.1|12980.8|12979.3|12979.6|12978.1|76
1724130300000|2024-08-20 05:05:00|12980.5|12979|12980.5|12979|12980.7|12979.2|12979.7|12978.2|64
1724130600000|2024-08-20 05:10:00|12980.6|12979.1|12981.4|12979.9|12981.6|12980.1|12979.9|12978.4|67
1724130900000|2024-08-20 05:15:00|12981.3|12979.8|12979.9|12978.4|12981.6|12980.1|12979.8|12978.3|65
1724131200000|2024-08-20 05:20:00|12980.1|12978.6|12979.4|12977.9|12980.7|12979.2|12979.3|12977.8|79
1724131500000|2024-08-20 05:25:00|12979.5|12978|12978.5|12977|12980.5|12979|12977.6|12976.1|83
1724131800000|2024-08-20 05:30:00|12978.4|12976.9|12978.8|12977.3|12979.7|12978.2|12978.4|12976.9|154
1724132100000|2024-08-20 05:35:00|12978.9|12977.4|12980.8|12979.3|12981.5|12980|12978.9|12977.4|76
1724132400000|2024-08-20 05:40:00|12980.7|12979.2|12978.9|12977.4|12980.7|12979.2|12978.6|12977.2|96
1724132700000|2024-08-20 05:45:00|12978.8|12977.3|12975.8|12974.3|12979|12977.5|12975.1|12973.6|125
1724133000000|2024-08-20 05:50:00|12975.9|12974.4|12977.8|12976.3|12978.1|12976.6|12975.6|12974.1|57
1724133300000|2024-08-20 05:55:00|12977.9|12976.4|12980.9|12979.4|12981.5|12980|12977.9|12976.4|101
1724133600000|2024-08-20 06:00:00|12980.8|12979.3|12981.4|12979.9|12983.9|12982.4|12980.6|12979.1|171
1724133900000|2024-08-20 06:05:00|12981|12979.5|12981.4|12980.5|12981.4|12980.5|12978.7|12977.6|137
1724134200000|2024-08-20 06:10:00|12981.5|12980.6|12983.2|12982.3|12983.2|12982.3|12980.5|12979.6|154
1724134500000|2024-08-20 06:15:00|12983.1|12982.2|12985.4|12984.5|12985.6|12984.7|12981.3|12980.4|155
1724134800000|2024-08-20 06:20:00|12985.3|12984.4|12988|12987.1|12988.9|12987.8|12984.4|12983.5|96
1724135100000|2024-08-20 06:25:00|12987.8|12986.9|12994|12992.5|12994.2|12992.7|12987.5|12986.2|129
1724135400000|2024-08-20 06:30:00|12993.7|12992.8|12995.6|12994.7|12997.9|12996.7|12993.3|12992.2|207
1724135700000|2024-08-20 06:35:00|12995.5|12994.6|12998.4|12997.5|12998.7|12997.8|12994.2|12992.7|171
1724136000000|2024-08-20 06:40:00|12997.3|12996.4|12999.4|12998.5|13003.3|13002.4|12997.2|12996.3|187
1724136300000|2024-08-20 06:45:00|12999.5|12998.6|12993.7|12992.8|12999.7|12998.8|12992.8|12991.9|140
1724136600000|2024-08-20 06:50:00|12993.8|12992.9|12993.5|12992.6|12996.5|12995.6|12993.3|12992|190
1724136900000|2024-08-20 06:55:00|12993.7|12992.8|12995.3|12994.4|12995.8|12994.9|12993.4|12992.1|157
1724137200000|2024-08-20 07:00:00|12995.7|12994.2|12995.8|12994.9|12997.8|12996.9|12994.7|12993.5|185
1724137500000|2024-08-20 07:05:00|12995.5|12994.6|12989.5|12988.6|12995.7|12994.6|12988.6|12987.3|221
1724137800000|2024-08-20 07:10:00|12989.4|12988.5|12992.3|12991.4|12993.2|12992.3|12988.7|12987.8|163
1724138100000|2024-08-20 07:15:00|12992.5|12991.6|12993.3|12992.4|12994.6|12993.7|12991.6|12990.7|141
1724138400000|2024-08-20 07:20:00|12993.2|12992.3|12992.6|12991.7|12993.9|12992.8|12991.5|12990.6|158
1724138700000|2024-08-20 07:25:00|12992.7|12991.8|12993.6|12992.7|12994.6|12993.7|12991.9|12991|120
1724139000000|2024-08-20 07:30:00|12993.5|12992.6|12992.8|12991.9|12995.6|12994.7|12992|12991.1|137
1724139300000|2024-08-20 07:35:00|12992.7|12991.8|12997.6|12996.7|12997.9|12997|12992.7|12991.8|167
1724139600000|2024-08-20 07:40:00|12997.5|12996.6|12994.2|12993.3|12998.6|12997.7|12992.8|12991.9|214
1724139900000|2024-08-20 07:45:00|12994.3|12993.4|12993.8|12992.3|12996.7|12995.8|12993.1|12992.2|225
1724140200000|2024-08-20 07:50:00|12993.9|12992.4|13000.2|12999.3|13001.7|13000.2|12992.8|12991.3|211
1724140500000|2024-08-20 07:55:00|13000.3|12999.4|13003.4|13002.5|13004.6|13003.7|12998.5|12997.6|246
1724140800000|2024-08-20 08:00:00|13004|13003.1|13003.4|13002.5|13005.4|13004.5|13002.3|13001.4|266
1724141100000|2024-08-20 08:05:00|13003.5|13002.6|13008.4|13007.5|13010.1|13008.8|13003.3|13002.4|268
1724141400000|2024-08-20 08:10:00|13008.6|13007.7|13008.8|13007.9|13013.5|13012.6|13008.6|13007.7|274
1724141700000|2024-08-20 08:15:00|13008.9|13008|13007.2|13006.3|13009.2|13008.3|13003.4|13002.5|242
1724142000000|2024-08-20 08:20:00|13007.3|13006.4|13009.4|13008.5|13009.4|13008.5|13003.4|13002.5|259
1724142300000|2024-08-20 08:25:00|13009.1|13008.2|13003.6|13002.7|13009.1|13008.2|13002.9|13001.6|244
1724142600000|2024-08-20 08:30:00|13003.4|13002.5|13008.1|13007.2|13009.6|13008.7|13002.4|13001.5|199
1724142900000|2024-08-20 08:35:00|13008|13007.1|13010.6|13009.1|13010.6|13009.1|13006.9|13005.4|224
1724143200000|2024-08-20 08:40:00|13010.3|13009.4|13008.9|13008|13010.8|13009.6|13005.8|13004.9|166
1724143500000|2024-08-20 08:45:00|13008.8|13007.9|13010.1|13008.6|13010.7|13009.4|13008.5|13007.6|124
1724143800000|2024-08-20 08:50:00|13009.9|13008.4|13005.7|13004.8|13009.9|13008.4|13004.3|13003.4|159
1724144100000|2024-08-20 08:55:00|13005.8|13004.9|13001.6|13000.1|13007.2|13006.1|13001.6|13000.1|133
1724144400000|2024-08-20 09:00:00|13001.7|13000.2|13002.3|13001.4|13004|13003|13000.5|12999|152
1724144700000|2024-08-20 09:05:00|13001.8|13000.9|13001.6|13000.1|13002.6|13001.4|13000.3|12999|240
1724145000000|2024-08-20 09:10:00|13001.5|13000|12993.5|12992|13001.5|13000.4|12992.8|12991.3|265
1724145300000|2024-08-20 09:15:00|12993.4|12991.9|12996.6|12995.1|12997.6|12996.3|12992.4|12990.9|220
1724145600000|2024-08-20 09:20:00|12996.7|12995.2|12995.8|12994.9|12997.7|12996.2|12994.9|12993.4|167
1724145900000|2024-08-20 09:25:00|12995.7|12994.8|12995.2|12994.3|12996.6|12995.7|12994.8|12993.9|130
1724146200000|2024-08-20 09:30:00|12995.3|12994.4|13007.6|13006.1|13007.8|13006.3|12995.3|12994.4|289
1724146500000|2024-08-20 09:35:00|13007.8|13006.3|13007|13005.5|13008.6|13007.4|13005.8|13004.3|192
1724146800000|2024-08-20 09:40:00|13007.1|13005.6|13007.2|13006.3|13010.8|13009.3|13007|13005.5|237
1724147100000|2024-08-20 09:45:00|13007.1|13006.2|13009.1|13008.2|13010|13009.1|13005.5|13004.6|201
1724147400000|2024-08-20 09:50:00|13009.4|13008.5|13006.7|13005.8|13009.7|13008.8|13005.8|13004.9|142
1724147700000|2024-08-20 09:55:00|13006.6|13005.7|13004.7|13003.8|13006.6|13005.7|13002.2|13001.3|184
1724148000000|2024-08-20 10:00:00|13004.8|13003.9|13003.6|13002.7|13005|13004.1|13002.9|13002|162
1724148300000|2024-08-20 10:05:00|13003.7|13002.8|13004.7|13003.2|13004.7|13003.5|13002.6|13001.1|154
1724148600000|2024-08-20 10:10:00|13004.6|13003.1|13001.2|12999.7|13004.7|13003.2|13000.6|12999.1|149
1724148900000|2024-08-20 10:15:00|13000.9|12999.4|13000.7|12999.2|13002.8|13001.9|13000.5|12999|167
1724149200000|2024-08-20 10:20:00|13000.8|12999.3|13004.1|13003.2|13004.4|13003.5|12999.6|12998.1|176
1724149500000|2024-08-20 10:25:00|13004.2|13003.3|13003.6|13002.7|13004.5|13003.5|13003.4|13001.9|138
1724149800000|2024-08-20 10:30:00|13003.8|13002.9|13005.3|13004.4|13006.8|13005.9|13002.5|13001|131
1724150100000|2024-08-20 10:35:00|13005.2|13004.3|13001.9|13000.4|13006.8|13005.9|13001|12999.5|144
1724150400000|2024-08-20 10:40:00|13002.2|13000.7|13005.2|13004.3|13005.5|13004.6|13001.9|13000.4|95
1724150700000|2024-08-20 10:45:00|13005.3|13004.4|13004.3|13003.4|13006.3|13004.8|13003.8|13002.5|165
1724151000000|2024-08-20 10:50:00|13004.4|13003.5|13005.3|13004.4|13006.5|13005.6|13004.3|13003.4|87
1724151300000|2024-08-20 10:55:00|13005.4|13004.5|13004.3|13003.4|13005.6|13004.7|13003|13001.9|109
1724151600000|2024-08-20 11:00:00|13004.4|13003.5|13007.9|13007|13008.8|13007.9|13004.3|13003.4|178
1724151900000|2024-08-20 11:05:00|13007.8|13006.9|13010.5|13009.6|13010.5|13009.6|13007.6|13006.7|134
1724152200000|2024-08-20 11:10:00|13010.6|13009.7|13011.2|13010.3|13012.2|13011.3|13008.3|13007.4|120
1724152500000|2024-08-20 11:15:00|13011.3|13010.4|13008.5|13007.6|13012.3|13011.4|13008.3|13007.4|126
1724152800000|2024-08-20 11:20:00|13008.4|13007.5|13003.2|13002.3|13009.1|13008.2|13002.3|13001.4|184
1724153100000|2024-08-20 11:25:00|13003.1|13002.2|12995.5|12994.6|13003.1|13002.2|12993.8|12992.3|275
1724153400000|2024-08-20 11:30:00|12995.9|12995|12997.4|12996.5|12998.6|12997.7|12995.3|12994.4|123
1724153700000|2024-08-20 11:35:00|12997.5|12996.6|13001.3|13000.4|13001.8|13000.9|12997.5|12996|118
1724154000000|2024-08-20 11:40:00|13001.2|13000.3|13003.8|13002.3|13004.4|13002.9|13000.8|12999.9|124
1724154300000|2024-08-20 11:45:00|13003.6|13002.1|13002.8|13001.3|13003.8|13002.9|13002|13000.5|192
1724154600000|2024-08-20 11:50:00|13002.9|13001.4|13008.3|13007.4|13008.3|13007.4|13002.6|13001.1|201
1724154900000|2024-08-20 11:55:00|13008.4|13007.5|13008.1|13007.2|13016.6|13015.1|13007.8|13006.3|305
1724155200000|2024-08-20 12:00:00|13007.8|13006.9|13010.1|13009.2|13011.3|13010|13007.5|13006.6|282
1724155500000|2024-08-20 12:05:00|13010.7|13009.8|13011.3|13010.4|13012.1|13011.2|13009.8|13008.3|213
1724155800000|2024-08-20 12:10:00|13011.2|13010.3|13010.6|13009.1|13011.3|13010.4|13007.6|13006.1|220
1724156100000|2024-08-20 12:15:00|13010.5|13009|13011.6|13010.1|13012.5|13011|13008.3|13007.1|178
1724156400000|2024-08-20 12:20:00|13011.8|13010.3|13016.5|13015.6|13019|13017.5|13011.8|13010.3|224
1724156700000|2024-08-20 12:25:00|13016.4|13015.5|13016.5|13015|13017.9|13016.7|13015|13013.5|151
1724157000000|2024-08-20 12:30:00|13015.9|13014.4|13014.7|13013.2|13018.4|13016.9|13013|13011.5|204
1724157300000|2024-08-20 12:35:00|13014.5|13013|13013.6|13012.1|13015.5|13014.3|13011.3|13009.8|316
1724157600000|2024-08-20 12:40:00|13013.7|13012.2|13014.4|13013.5|13016.4|13015.5|13012.2|13011.3|264
1724157900000|2024-08-20 12:45:00|13014.6|13013.1|13022.4|13020.9|13022.4|13021.4|13014.5|13013|267
1724158200000|2024-08-20 12:50:00|13022.5|13021|13024.9|13023.4|13028.4|13026.9|13022.5|13021|222
1724158500000|2024-08-20 12:55:00|13024.6|13023.7|13027.6|13026.7|13030.3|13029.4|13024.4|13023.5|267
1724158800000|2024-08-20 13:00:00|13027.7|13026.8|13020.3|13019.4|13027.7|13026.8|13019.9|13018.4|360
1724159100000|2024-08-20 13:05:00|13020.4|13019.5|13021.3|13020.4|13022.6|13021.7|13016.5|13015|340
1724159400000|2024-08-20 13:10:00|13021.4|13020.5|13022.6|13021.7|13027.3|13026.4|13021.1|13020.2|316
1724159700000|2024-08-20 13:15:00|13022.4|13021.5|13021.3|13020.4|13022.6|13021.7|13018.1|13017.2|263
1724160000000|2024-08-20 13:20:00|13021.5|13020.6|13020.5|13019.6|13026.2|13025.3|13020|13018.5|278
1724160300000|2024-08-20 13:25:00|13020.3|13019.4|13022.2|13021.3|13024|13022.5|13016.7|13015.8|347
1724160600000|2024-08-20 13:30:00|13022.3|13021.4|13021.7|13020.8|13026.3|13025.4|13019.7|13018.8|334
1724160900000|2024-08-20 13:35:00|13021.8|13020.9|13018.3|13016.8|13024.6|13023.7|13016.6|13015.1|321
1724161200000|2024-08-20 13:40:00|13018.4|13016.9|13028.3|13027.4|13029.5|13028.6|13016.4|13015.5|338
1724161500000|2024-08-20 13:45:00|13028.2|13027.3|13027.6|13026.7|13030.9|13029.8|13026.4|13025.5|318
1724161800000|2024-08-20 13:50:00|13028.1|13027.2|13029.6|13028.7|13030.5|13029.6|13024.7|13023.2|312
1724162100000|2024-08-20 13:55:00|13029.3|13028.4|13027.3|13026.4|13030.8|13029.5|13025.4|13024.5|416
1724162400000|2024-08-20 14:00:00|13027.2|13026.3|13022.8|13021.9|13029.6|13028.7|13022.3|13020.9|329
1724162700000|2024-08-20 14:05:00|13023|13022.1|13022.5|13021|13025.7|13024.2|13019.8|13018.9|310
1724163000000|2024-08-20 14:10:00|13022.6|13021.1|13019.2|13018.3|13022.6|13021.1|13016.1|13014.6|357
1724163300000|2024-08-20 14:15:00|13019.3|13018.4|13017.2|13016.3|13020.4|13019.5|13015.7|13014.5|334
1724163600000|2024-08-20 14:20:00|13016.8|13015.9|13020.6|13019.1|13022.6|13021.7|13016.1|13015.2|300
1724163900000|2024-08-20 14:25:00|13020.5|13019|13026.1|13025.2|13026.4|13025.5|13020.3|13019|341
1724164200000|2024-08-20 14:30:00|13026.4|13024.9|13033|13031.5|13033|13031.5|13024.8|13023.3|335
1724164500000|2024-08-20 14:35:00|13032.9|13031.4|13028.7|13027.8|13038|13036.5|13028.7|13027.8|379
1724164800000|2024-08-20 14:40:00|13028|13027.1|13035.5|13034.6|13036.4|13035|13027.8|13026.9|355
1724165100000|2024-08-20 14:45:00|13035.6|13034.7|13036|13035.1|13037.9|13036.7|13034.4|13033.4|383
1724165400000|2024-08-20 14:50:00|13036.3|13035.4|13045.1|13043.6|13053.1|13051.6|13035.6|13034.7|665
1724165700000|2024-08-20 14:55:00|13045|13043.5|13031|13029.5|13045|13043.5|13030.3|13028.8|765
1724166000000|2024-08-20 15:00:00|13030.8|13029.3|13030.7|13029.8|13031.9|13031|13026.7|13025.8|455
1724166300000|2024-08-20 15:05:00|13030.6|13029.7|13027.4|13026.5|13030.8|13029.9|13024.8|13023.9|244
1724166600000|2024-08-20 15:10:00|13027.5|13026.6|13020.4|13019.5|13028.1|13027.2|13020.4|13019.5|242
1724166900000|2024-08-20 15:15:00|13020.5|13019.6|13019.5|13018|13021.3|13020.4|13018.4|13017.5|183
1724167200000|2024-08-20 15:20:00|13019.6|13018.1|13015.2|13014.3|13020.7|13019.3|13015.2|13014.3|178
1724167500000|2024-08-20 15:25:00|13015.1|13014.2|13017.3|13016.4|13017.6|13016.7|13013.2|13012.3|169
1724167800000|2024-08-20 15:30:00|13016.7|13015.8|13019.6|13018.7|13020.6|13019.4|13015.2|13014|235
1724168100000|2024-08-20 15:35:00|13019.4|13018.5|13021.6|13020.7|13023.7|13022.7|13017.4|13016.1|270
1724168400000|2024-08-20 15:40:00|13021.5|13020.6|13017.3|13016.4|13022.7|13021.8|13017.3|13016.4|193
1724168700000|2024-08-20 15:45:00|13017.4|13016.5|13019.1|13018.2|13021.9|13020.6|13015.7|13014.2|232
1724169000000|2024-08-20 15:50:00|13019.2|13018.3|13023.9|13022.4|13026.7|13025.2|13019.2|13018.3|267
1724169300000|2024-08-20 15:55:00|13023.8|13022.3|13026.5|13025.6|13026.6|13025.6|13023.2|13022.3|188
1724169600000|2024-08-20 16:00:00|13027|13026.1|13027.9|13026.4|13028.9|13027.4|13022.5|13021.2|260
1724169900000|2024-08-20 16:05:00|13027.6|13026.7|13033.8|13032.3|13034.8|13033.3|13027.6|13026.7|218
1724170200000|2024-08-20 16:10:00|13033.9|13032.4|13034.5|13033.6|13035.1|13034.2|13029.6|13028.1|187
1724170500000|2024-08-20 16:15:00|13034.4|13033.5|13029.7|13028.8|13034.4|13033.5|13029.7|13028.8|151
1724170800000|2024-08-20 16:20:00|13029.4|13028.5|13029.9|13028.4|13032.3|13031.4|13027.8|13026.9|244
1724171100000|2024-08-20 16:25:00|13030|13028.5|13030.7|13029.8|13033.4|13031.9|13028.9|13027.4|168
1724171400000|2024-08-20 16:30:00|13030.6|13029.7|13031.5|13030.6|13033.5|13032.6|13029.2|13028.3|204
1724171700000|2024-08-20 16:35:00|13031.7|13030.8|13033.3|13032.4|13033.5|13032.6|13029.5|13028.6|145
1724172000000|2024-08-20 16:40:00|13032.9|13032|13030.3|13029.4|13034.4|13033.5|13030.3|13029.4|171
1724172300000|2024-08-20 16:45:00|13030.4|13029.5|13030.9|13030|13032.7|13031.8|13029.7|13028.8|94
1724172600000|2024-08-20 16:50:00|13031.2|13030.3|13030.2|13029.3|13032.7|13031.8|13029.4|13028.5|131
1724172900000|2024-08-20 16:55:00|13030.3|13029.4|13025.6|13024.7|13031.2|13030.3|13025.3|13024.4|193
1724173200000|2024-08-20 17:00:00|13025.7|13024.2|13023.7|13022.8|13025.7|13024.3|13022.6|13021.1|217
1724173500000|2024-08-20 17:05:00|13024|13023.1|13028.6|13027.7|13028.8|13027.9|13022.3|13021.4|150
1724173800000|2024-08-20 17:10:00|13028.5|13027.6|13023.5|13022.6|13028.5|13027.6|13023.1|13022.2|158
1724174100000|2024-08-20 17:15:00|13023.6|13022.7|13019.7|13018.8|13023.6|13022.7|13019.6|13018.7|148
1724174400000|2024-08-20 17:20:00|13019.6|13018.7|13019.7|13018.8|13021.3|13020.4|13018.5|13017.6|108
1724174700000|2024-08-20 17:25:00|13019.6|13018.7|13022.2|13021.3|13022.2|13021.3|13019.2|13018.3|97
1724175000000|2024-08-20 17:30:00|13022.6|13021.1|13020.7|13019.2|13023.2|13021.7|13018.5|13017.1|161
1724175300000|2024-08-20 17:35:00|13020.6|13019.1|13020.7|13019.8|13021.3|13020.4|13018.5|13017|81
1724175600000|2024-08-20 17:40:00|13020.8|13019.9|13019.7|13018.2|13021.3|13020.4|13018.5|13017.1|119
1724175900000|2024-08-20 17:45:00|13019.6|13018.1|13023.6|13022.1|13024|13022.5|13019.6|13018.1|82
1724176200000|2024-08-20 17:50:00|13023.3|13021.8|13020.1|13019.2|13023.3|13021.8|13019.6|13018.1|102
1724176500000|2024-08-20 17:55:00|13020.3|13019.4|13022.3|13021.4|13022.6|13021.4|13018.4|13017.2|74
1724176800000|2024-08-20 18:00:00|13022.5|13021.6|13023.2|13022.3|13023.5|13022.6|13021.8|13020.9|88
1724177100000|2024-08-20 18:05:00|13022.5|13021.6|13023.3|13022.4|13024.2|13023.3|13020.5|13019.6|66
1724177400000|2024-08-20 18:10:00|13023.2|13022.3|13024.3|13023.4|13024.9|13024|13023.2|13022.3|91
1724177700000|2024-08-20 18:15:00|13024.4|13023.5|13026.8|13025.3|13027.4|13026.1|13024.3|13023.4|76
1724178000000|2024-08-20 18:20:00|13026.4|13025.5|13027.4|13026.5|13028.8|13027.5|13026.2|13025.3|79
1724178300000|2024-08-20 18:25:00|13027.3|13026.4|13028.3|13027.4|13028.6|13027.7|13027.1|13026|77
1724178600000|2024-08-20 18:30:00|13028.4|13027.5|13027.6|13026.1|13028.6|13027.5|13026.8|13025.9|57
1724178900000|2024-08-20 18:35:00|13027.7|13026.2|13029.4|13028.5|13029.6|13028.7|13027.6|13026.2|108
1724179200000|2024-08-20 18:40:00|13029.3|13028.4|13032.6|13031.7|13033.5|13032.6|13029.3|13028.4|120
1724179500000|2024-08-20 18:45:00|13032.5|13031.6|13031.1|13029.6|13032.6|13031.7|13030.5|13029.5|124
1724179800000|2024-08-20 18:50:00|13031.2|13029.7|13030.2|13029.3|13031.2|13029.9|13028.5|13027.6|129
1724180100000|2024-08-20 18:55:00|13030.3|13029.4|13030.5|13029.6|13031.7|13030.8|13029.7|13028.8|123
1724180400000|2024-08-20 19:00:00|13030.4|13029.5|13029.7|13028.8|13031.4|13030.5|13029.5|13028.3|100
1724180700000|2024-08-20 19:05:00|13030.2|13029.3|13031.5|13030.6|13031.6|13030.7|13030.2|13029.3|93
1724181000000|2024-08-20 19:10:00|13031.4|13030.5|13031.9|13031|13032.8|13031.9|13030.7|13029.8|88
1724181300000|2024-08-20 19:15:00|13032|13031.1|13031.4|13030.5|13032.6|13031.7|13031.2|13030.3|71
1724181600000|2024-08-20 19:20:00|13031.5|13030.6|13034.7|13033.8|13035.3|13034.4|13031.5|13030.6|122
1724181900000|2024-08-20 19:25:00|13034.5|13033.6|13036.3|13035.4|13036.3|13035.4|13033.5|13032.2|80
1724182200000|2024-08-20 19:30:00|13036.1|13035.2|13034.7|13033.8|13036.2|13035.3|13034|13032.6|76
1724182500000|2024-08-20 19:35:00|13035.1|13033.6|13033.5|13032|13035.6|13034.3|13033.4|13031.9|70
1724182800000|2024-08-20 19:40:00|13033.9|13032.4|13034|13033.1|13034.7|13033.7|13033.7|13032.4|54
1724183100000|2024-08-20 19:45:00|13033.8|13032.9|13031.4|13030.5|13034.2|13033.3|13031.1|13030.2|79
1724183400000|2024-08-20 19:50:00|13031.9|13031|13034.4|13033.5|13034.7|13033.8|13031.9|13031|100
1724183700000|2024-08-20 19:55:00|13034.5|13033.6|13033.3|13032.4|13035.1|13034.2|13032.2|13031|118
1724184000000|2024-08-20 20:00:00|13033.2|13032.3|13033.6|13032.7|13034.3|13033.4|13032.7|13031.8|50
1724184300000|2024-08-20 20:05:00|13033.5|13032.6|13034.6|13033.1|13034.6|13033.4|13033.3|13032.4|24
1724184600000|2024-08-20 20:10:00|13034.5|13033|13035.2|13034.3|13035.5|13034.4|13034.5|13033|35
1724184900000|2024-08-20 20:15:00|13035.3|13034.4|13035.7|13034.2|13035.9|13034.4|13034.8|13033.4|35
1724185200000|2024-08-20 20:20:00|13035.9|13034.4|13035.7|13034.2|13036.1|13034.6|13035.6|13034.1|20
1724185500000|2024-08-20 20:25:00|13035.6|13034.1|13035.8|13034.3|13035.9|13034.4|13035.6|13034.1|29
1724185800000|2024-08-20 20:30:00|13035.7|13034.2|13034.8|13033.3|13035.9|13034.4|13034.7|13033.2|62
1724186100000|2024-08-20 20:35:00|13034.9|13033.4|13033.8|13032.3|13034.9|13033.4|13033.7|13032.2|52
1724186400000|2024-08-20 20:40:00|13034|13032.5|13033.1|13031.6|13034.5|13033|13033.1|13031.6|68
1724186700000|2024-08-20 20:45:00|13032.7|13031.2|13032.8|13031.3|13034|13032.5|13032.4|13030.9|89
1724187000000|2024-08-20 20:50:00|13032.9|13031.4|13034.9|13033.4|13035|13033.5|13032.7|13031.2|75
1724187300000|2024-08-20 20:55:00|13035.3|13032.9|13039.2|13029.4|13039.3|13033.5|13034.4|13029.4|243
1724187600000|2024-08-20 21:00:00|13039.4|13028.6|13039.7|13031.8|13039.8|13031.8|13039.1|13028.6|51
1724187900000|2024-08-20 21:05:00|13041|13032.1|13041.6|13032.4|13042.2|13033|13040.7|13031.2|730
1724188200000|2024-08-20 21:10:00|13041.4|13032.6|13041.6|13032.7|13042.4|13033|13041.3|13032.4|115
1724188500000|2024-08-20 21:15:00|13041.7|13032.6|13035.1|13023.2|13041.9|13032.8|13033.3|13022.2|137
1724188800000|2024-08-20 21:20:00|13035.2|13023.3|13035.5|13023.6|13041.2|13031.8|13035.1|13023.2|115
1724189100000|2024-08-20 21:25:00|13035.6|13023.7|13035.8|13023.9|13040.1|13031.1|13034|13022.1|108
1724189400000|2024-08-20 21:30:00|13035.9|13024|13036.6|13024.7|13036.6|13025.7|13035.1|13023.9|53
1724189700000|2024-08-20 21:35:00|13036.9|13025|13037|13027.6|13037.3|13027.6|13033.6|13024.6|84
1724190000000|2024-08-20 21:40:00|13038.2|13027.5|13038.4|13028.4|13038.7|13029.4|13036.8|13026.7|172
1724190300000|2024-08-20 21:45:00|13038.5|13029.1|13036.3|13029.1|13038.5|13029.3|13036.3|13028.3|86
1724190600000|2024-08-20 21:50:00|13036.4|13029|13037.5|13028.9|13037.7|13029.3|13036.1|13028.7|32
1724190900000|2024-08-20 21:55:00|13037.6|13028.8|13037.2|13029.3|13037.8|13029.7|13037|13028.8|80
1724191200000|2024-08-20 22:00:00|13037.3|13029.2|13032.8|13029.6|13037.5|13030.9|13032.1|13028.5|116
1724191500000|2024-08-20 22:05:00|13032.3|13030|13031.2|13028.9|13032.3|13030|13030.2|13028.1|85
1724191800000|2024-08-20 22:10:00|13031.4|13029|13031|13029.5|13031.9|13030.4|13030.8|13029|32
1724192100000|2024-08-20 22:15:00|13030.9|13029.4|13030.9|13029.4|13031.3|13029.8|13030.2|13028.7|48
1724192400000|2024-08-20 22:20:00|13030.8|13029.3|13031|13029.5|13031.6|13030.1|13030.7|13029.2|29
1724192700000|2024-08-20 22:25:00|13030.9|13029.4|13032.6|13031.1|13032.7|13031.2|13030.9|13029.4|41
1724193000000|2024-08-20 22:30:00|13032.5|13031|13031.7|13030.2|13032.9|13031.4|13031.6|13030.1|48
1724193300000|2024-08-20 22:35:00|13031.6|13030.1|13031.8|13030.3|13032.2|13030.7|13031.6|13030.1|53
1724193600000|2024-08-20 22:40:00|13031.9|13030.4|13032|13030.5|13032.3|13030.8|13031.7|13030.2|24
1724193900000|2024-08-20 22:45:00|13031.9|13030.4|13032.7|13031.2|13032.7|13031.2|13031.7|13030.2|39
1724194200000|2024-08-20 22:50:00|13032.6|13031.1|13032.6|13031.1|13033.2|13031.7|13031.7|13030.2|46
1724194500000|2024-08-20 22:55:00|13032.2|13030.7|13032.6|13031.1|13032.6|13031.1|13031.7|13030.2|37
1724194800000|2024-08-20 23:00:00|13032.7|13031.2|13032|13030.5|13032.9|13031.4|13031.9|13030.4|38
1724195100000|2024-08-20 23:05:00|13032.1|13030.6|13032.7|13031.2|13032.7|13031.2|13031.8|13030.3|47
1724195400000|2024-08-20 23:10:00|13032.6|13031.1|13033.8|13032.3|13034.1|13032.6|13032.6|13031.1|29
1724195700000|2024-08-20 23:15:00|13033.9|13032.4|13034|13032.5|13034.9|13033.4|13033.5|13032|27
1724196000000|2024-08-20 23:20:00|13033.9|13032.4|13034|13032.5|13034.9|13033.4|13033.7|13032.2|29
1724196300000|2024-08-20 23:25:00|13033.9|13032.4|13035|13033.5|13035.3|13033.8|13033.9|13032.4|35
1724196600000|2024-08-20 23:30:00|13034.9|13033.4|13035.7|13034.8|13035.8|13034.9|13034.6|13033.2|51
1724196900000|2024-08-20 23:35:00|13035.5|13034.6|13036.4|13035.5|13036.5|13035.6|13035.3|13034.4|34
1724197200000|2024-08-20 23:40:00|13036.3|13035.4|13035.7|13034.8|13036.3|13035.4|13035.4|13034.2|58
1724197500000|2024-08-20 23:45:00|13036|13034.5|13033.9|13032.4|13036.3|13034.8|13033.9|13032.4|34
1724197800000|2024-08-20 23:50:00|13033.8|13032.3|13034.9|13033.4|13035.1|13033.6|13033.7|13032.2|58
1724198100000|2024-08-20 23:55:00|13035|13033.5|13034.3|13033.4|13035.5|13034.3|13033.5|13032.6|52
1724198400000|2024-08-21 00:00:00|13033.8|13032.9|13032.8|13031.9|13034.5|13033.6|13031.9|13031|78
1724198700000|2024-08-21 00:05:00|13032.9|13032|13033.5|13032.6|13033.7|13032.8|13032.2|13031.3|64
1724199000000|2024-08-21 00:10:00|13033.4|13032.5|13033.1|13032.2|13034.5|13033.6|13033|13032.1|98
1724199300000|2024-08-21 00:15:00|13033|13032.1|13034|13033.1|13034.7|13033.8|13032.7|13031.8|81
1724199600000|2024-08-21 00:20:00|13034.1|13033.2|13037.1|13035.6|13037.5|13036|13033.8|13032.9|95
1724199900000|2024-08-21 00:25:00|13037|13035.5|13038.3|13037.4|13038.3|13037.4|13036.6|13035.3|56
1724200200000|2024-08-21 00:30:00|13038.4|13037.5|13036.5|13035.6|13038.8|13037.9|13036.1|13035.2|101
1724200500000|2024-08-21 00:35:00|13036.4|13035.5|13035.6|13034.7|13037.6|13036.7|13035.6|13034.7|90
1724200800000|2024-08-21 00:40:00|13035.5|13034.6|13035.3|13034.4|13036.4|13035.5|13035.1|13034.2|74
1724201100000|2024-08-21 00:45:00|13035|13034.1|13033.3|13032.4|13035.3|13034.4|13032.7|13031.8|100
1724201400000|2024-08-21 00:50:00|13033.4|13032.5|13033.4|13032.5|13034.7|13033.8|13032.9|13032|85
1724201700000|2024-08-21 00:55:00|13032.9|13032|13035.1|13034.2|13035.6|13034.7|13032.9|13032|95
1724202000000|2024-08-21 01:00:00|13035.2|13034.3|13033.9|13032.4|13035.2|13034.3|13032.7|13031.8|130
1724202300000|2024-08-21 01:05:00|13033.8|13032.3|13033.7|13032.8|13035|13033.6|13033.5|13032.3|96
1724202600000|2024-08-21 01:10:00|13033.6|13032.7|13033.7|13032.8|13035.4|13034.5|13032.9|13032|54
1724202900000|2024-08-21 01:15:00|13034|13032.5|13036.9|13035.4|13037|13035.5|13033.5|13032|111
1724203200000|2024-08-21 01:20:00|13036.8|13035.3|13033.7|13032.2|13037|13035.7|13033.7|13032.2|109
1724203500000|2024-08-21 01:25:00|13033.8|13032.3|13031.9|13030.4|13033.8|13032.6|13031.6|13030.3|95
1724203800000|2024-08-21 01:30:00|13031.8|13030.3|13026.4|13024.9|13031.8|13030.3|13026.4|13024.9|194
1724204100000|2024-08-21 01:35:00|13026.3|13024.8|13026.6|13025.1|13027.1|13025.6|13025.6|13024.1|118
1724204400000|2024-08-21 01:40:00|13026.7|13025.2|13028.6|13027.1|13029.2|13027.7|13026.2|13024.7|98
1724204700000|2024-08-21 01:45:00|13028.7|13027.2|13028.5|13027|13029.3|13027.8|13028.1|13026.6|90
1724205000000|2024-08-21 01:50:00|13028.6|13027.1|13029.7|13028.2|13030|13028.7|13028.6|13027.1|104
1724205300000|2024-08-21 01:55:00|13029.6|13028.1|13026.3|13024.8|13030|13028.5|13025.8|13024.3|172
1724205600000|2024-08-21 02:00:00|13026.5|13025|13025.4|13024.5|13027.8|13026.3|13025.4|13024.3|104
1724205900000|2024-08-21 02:05:00|13025.3|13024.4|13024.9|13023.4|13026.2|13025|13024.6|13023.1|94
1724206200000|2024-08-21 02:10:00|13024.8|13023.3|13026.8|13025.3|13026.8|13025.3|13024.5|13023|110
1724206500000|2024-08-21 02:15:00|13026.9|13025.4|13026.9|13025.4|13028.8|13027.3|13026.7|13025.2|82
1724206800000|2024-08-21 02:20:00|13027|13025.5|13027.3|13026.4|13028.7|13027.6|13026.8|13025.3|50
1724207100000|2024-08-21 02:25:00|13026.9|13026|13026.5|13025|13026.9|13026|13025.7|13024.2|57
1724207400000|2024-08-21 02:30:00|13026.4|13024.9|13026.6|13025.1|13026.9|13025.7|13025.7|13024.2|73
1724207700000|2024-08-21 02:35:00|13026.5|13025|13027.8|13026.3|13027.8|13026.5|13026.4|13025|70
1724208000000|2024-08-21 02:40:00|13027.9|13026.4|13027.8|13026.9|13028.5|13027.6|13026.9|13025.4|88
1724208300000|2024-08-21 02:45:00|13027.7|13026.8|13027.5|13026.6|13027.7|13026.8|13026.5|13025.6|46
1724208600000|2024-08-21 02:50:00|13027.6|13026.7|13028.3|13027.4|13028.9|13028|13027.4|13026.5|41
1724208900000|2024-08-21 02:55:00|13028.5|13027.6|13028.7|13027.8|13028.7|13027.8|13028.2|13027.3|45
1724209200000|2024-08-21 03:00:00|13028.8|13027.9|13027.5|13026.6|13029.7|13028.8|13026.7|13025.8|59
1724209500000|2024-08-21 03:05:00|13027.4|13026.5|13025.5|13024.6|13027.4|13026.5|13025.4|13024.5|43
1724209800000|2024-08-21 03:10:00|13025.6|13024.7|13027|13026.1|13027.7|13026.8|13025.5|13024.6|43
1724210100000|2024-08-21 03:15:00|13027.1|13026.2|13027|13026.1|13028.4|13027.5|13026.5|13025.6|56
1724210400000|2024-08-21 03:20:00|13027.2|13026.3|13027.5|13026|13027.5|13026.3|13026.2|13025|59
1724210700000|2024-08-21 03:25:00|13027.4|13025.9|13028.4|13026.9|13028.5|13027.4|13027.3|13025.9|47
1724211000000|2024-08-21 03:30:00|13028.5|13027|13027.3|13025.8|13028.7|13027.2|13027.3|13025.8|45
1724211300000|2024-08-21 03:35:00|13027.4|13025.9|13026.8|13025.3|13027.6|13026.4|13026.5|13025|99
1724211600000|2024-08-21 03:40:00|13026.6|13025.1|13028.8|13027.3|13029.2|13027.7|13026.5|13025.1|85
1724211900000|2024-08-21 03:45:00|13028.7|13027.2|13027.8|13026.3|13028.7|13027.2|13027.1|13025.6|67
1724212200000|2024-08-21 03:50:00|13027.7|13026.2|13026.7|13025.2|13027.9|13026.7|13026.5|13025|86
1724212500000|2024-08-21 03:55:00|13026.6|13025.1|13027.6|13026.7|13027.6|13026.7|13025.5|13024|80
1724212800000|2024-08-21 04:00:00|13027.4|13026.5|13027.7|13026.8|13028|13027.1|13026.2|13025.3|80
1724213100000|2024-08-21 04:05:00|13028|13027.1|13025.8|13024.3|13028.6|13027.4|13025.8|13024.3|74
1724213400000|2024-08-21 04:10:00|13025.9|13024.4|13026.5|13025|13026.5|13025|13025.5|13024|62
1724213700000|2024-08-21 04:15:00|13026.4|13024.9|13025.7|13024.2|13026.4|13024.9|13025.6|13024.1|75
1724214000000|2024-08-21 04:20:00|13025.8|13024.3|13024.9|13023.4|13025.9|13024.4|13024.8|13023.3|72
1724214300000|2024-08-21 04:25:00|13024.8|13023.3|13024.7|13023.2|13024.9|13023.4|13023.6|13022.1|71
1724214600000|2024-08-21 04:30:00|13024.6|13023.1|13025.6|13024.1|13026.2|13024.9|13024.6|13023.1|61
1724214900000|2024-08-21 04:35:00|13025.8|13024.3|13025.5|13024.6|13025.8|13024.6|13024.6|13023.1|35
1724215200000|2024-08-21 04:40:00|13025.7|13024.8|13025.5|13024.6|13026|13025.1|13024.7|13023.4|49
1724215500000|2024-08-21 04:45:00|13025.6|13024.7|13025.7|13024.2|13026.5|13025.6|13025.5|13024|76
1724215800000|2024-08-21 04:50:00|13025.8|13024.3|13026.7|13025.2|13026.7|13025.2|13025.6|13024.1|36
1724216100000|2024-08-21 04:55:00|13026.8|13025.3|13027.3|13025.8|13027.7|13026.2|13026|13024.5|57
1724216400000|2024-08-21 05:00:00|13027|13025.5|13027.9|13026.4|13028.4|13026.9|13027|13025.5|65
1724216700000|2024-08-21 05:05:00|13027.7|13026.2|13026.5|13025.6|13027.9|13026.4|13026.4|13025.1|58
1724217000000|2024-08-21 05:10:00|13026.4|13025.5|13028.4|13027.5|13028.9|13027.7|13026.3|13025.2|42
1724217300000|2024-08-21 05:15:00|13028.5|13027.6|13029.2|13027.7|13029.2|13027.7|13027.8|13026.3|49
1724217600000|2024-08-21 05:20:00|13028.9|13027.4|13028.6|13027.1|13029.9|13028.4|13028.6|13027.1|66
1724217900000|2024-08-21 05:25:00|13028.7|13027.2|13027.7|13026.2|13029.7|13028.2|13027.6|13026.1|83
1724218200000|2024-08-21 05:30:00|13027.8|13026.3|13025.6|13024.1|13027.8|13026.3|13025.6|13024.1|90
1724218500000|2024-08-21 05:35:00|13025.7|13024.2|13023.4|13021.9|13025.7|13024.2|13023.2|13021.7|117
1724218800000|2024-08-21 05:40:00|13023.5|13022|13024.5|13023|13025.4|13023.9|13023.5|13022|103
1724219100000|2024-08-21 05:45:00|13024.6|13023.1|13023.7|13022.2|13025.6|13024.1|13023.5|13022|74
1724219400000|2024-08-21 05:50:00|13023.8|13022.3|13021.5|13020|13024.6|13023.1|13020.8|13019.6|87
1724219700000|2024-08-21 05:55:00|13021.6|13020.1|13021.6|13020.1|13022.8|13021.5|13021|13019.5|143
1724220000000|2024-08-21 06:00:00|13021.5|13020|13023.1|13022.2|13023.7|13022.7|13021.4|13020|133
1724220300000|2024-08-21 06:05:00|13023|13022.1|13023.1|13021.6|13025.3|13024.1|13022.5|13021.4|130
1724220600000|2024-08-21 06:10:00|13023.2|13021.7|13021.4|13020.5|13023.2|13021.7|13019.4|13017.9|203
1724220900000|2024-08-21 06:15:00|13021.5|13020.6|13022.4|13021.5|13023.2|13022.3|13021.4|13020|162
1724221200000|2024-08-21 06:20:00|13022.5|13021.6|13024.2|13023.3|13024.3|13023.4|13020.7|13019.8|98
1724221500000|2024-08-21 06:25:00|13024.3|13023.4|13025|13023.5|13026.6|13025.5|13024|13022.5|129
1724221800000|2024-08-21 06:30:00|13024.9|13023.4|13019.3|13017.8|13024.9|13023.4|13019|13017.5|231
1724222100000|2024-08-21 06:35:00|13019.5|13018|13020.5|13019|13021.8|13020.3|13018.2|13016.7|163
1724222400000|2024-08-21 06:40:00|13020.7|13019.2|13021.6|13020.1|13022.6|13021.1|13019.1|13017.6|183
1724222700000|2024-08-21 06:45:00|13021|13019.5|13019.9|13018.4|13021.9|13020.4|13019.3|13017.8|204
1724223000000|2024-08-21 06:50:00|13020|13018.5|13019.6|13018.1|13020.5|13019|13018.8|13017.3|208
1724223300000|2024-08-21 06:55:00|13019.5|13018|13019.1|13017.6|13020.5|13019|13017.8|13016.3|207
1724223600000|2024-08-21 07:00:00|13019.3|13017.8|13024.2|13023.3|13025.3|13023.8|13019.3|13017.8|240
1724223900000|2024-08-21 07:05:00|13024.8|13023.9|13026.5|13025|13028.4|13026.9|13024.7|13023.8|148
1724224200000|2024-08-21 07:10:00|13026.1|13025.2|13026.5|13025|13028.7|13027.6|13024.4|13023.3|234
1724224500000|2024-08-21 07:15:00|13026.6|13025.1|13028.2|13027.3|13029.4|13028.5|13026.2|13025|161
1724224800000|2024-08-21 07:20:00|13028.4|13027.5|13030.7|13029.8|13031.3|13030.4|13028.4|13027.5|185
1724225100000|2024-08-21 07:25:00|13030.8|13029.9|13031.5|13030.6|13031.7|13030.8|13029.8|13028.9|145
1724225400000|2024-08-21 07:30:00|13031.6|13030.7|13024.3|13023.4|13032.5|13031|13024.3|13023.3|203
1724225700000|2024-08-21 07:35:00|13024.4|13023.5|13024|13023.1|13027.2|13026.3|13023.6|13022.7|180
1724226000000|2024-08-21 07:40:00|13024.1|13023.2|13018.4|13016.9|13024.6|13023.7|13015.8|13014.7|277
1724226300000|2024-08-21 07:45:00|13018.5|13017|13011.7|13010.8|13019.4|13017.9|13011.2|13010.3|360
1724226600000|2024-08-21 07:50:00|13012|13011.1|13016.7|13015.2|13016.7|13015.2|13012|13011.1|328
1724226900000|2024-08-21 07:55:00|13016.8|13015.3|13016.3|13014.8|13017|13015.5|13013.8|13012.9|258
1724227200000|2024-08-21 08:00:00|13016.1|13014.6|13018.4|13017.5|13020.5|13019.6|13015|13014.1|258
1724227500000|2024-08-21 08:05:00|13018.2|13017.3|13017.2|13016.3|13019.7|13018.8|13015.2|13014.3|157
1724227800000|2024-08-21 08:10:00|13017.3|13016.4|13018.2|13017.3|13018.3|13017.4|13016|13015.1|125
1724228100000|2024-08-21 08:15:00|13018.3|13017.4|13020.6|13019.7|13021.2|13020.3|13018.3|13017.4|114
1724228400000|2024-08-21 08:20:00|13020.7|13019.8|13021|13019.5|13021.5|13020.4|13018.7|13017.2|130
1724228700000|2024-08-21 08:25:00|13021.1|13019.6|13021.1|13020.2|13021.7|13020.7|13018.8|13017.9|186
1724229000000|2024-08-21 08:30:00|13021.5|13020|13019.8|13018.9|13021.7|13020.2|13019.2|13018.3|117
1724229300000|2024-08-21 08:35:00|13020.1|13019.2|13019.5|13018.6|13020.4|13019.5|13018.7|13017.2|102
1724229600000|2024-08-21 08:40:00|13018.8|13017.9|13019.6|13018.1|13020.6|13019.5|13018.1|13017.2|95
1724229900000|2024-08-21 08:45:00|13019.3|13018.4|13021.2|13020.3|13021.5|13020.6|13018.6|13017.7|103
1724230200000|2024-08-21 08:50:00|13020.8|13019.9|13019.5|13018.6|13021.2|13020.3|13018.1|13016.6|161
1724230500000|2024-08-21 08:55:00|13019.3|13018.4|13013.7|13012.2|13019.3|13018.4|13013.7|13012.2|187
1724230800000|2024-08-21 09:00:00|13013.6|13012.1|13016.5|13015.6|13017|13016|13013.6|13012.1|190
1724231100000|2024-08-21 09:05:00|13016.4|13015.5|13021.3|13020.4|13021.8|13020.9|13016.4|13015.5|120
1724231400000|2024-08-21 09:10:00|13021.2|13020.3|13019.7|13018.2|13022.2|13020.9|13019.4|13017.9|131
1724231700000|2024-08-21 09:15:00|13019.8|13018.3|13027.3|13026.4|13027.3|13026.4|13019.5|13018|142
1724232000000|2024-08-21 09:20:00|13027.2|13026.3|13027.3|13026.4|13028.5|13027.6|13024.5|13023.6|111
1724232300000|2024-08-21 09:25:00|13027.4|13026.5|13027.8|13026.3|13028.5|13027.6|13025.9|13025|123
1724232600000|2024-08-21 09:30:00|13027.7|13026.2|13029.9|13028.4|13030|13028.5|13026.6|13025.7|109
1724232900000|2024-08-21 09:35:00|13030|13028.5|13023.6|13022.7|13030|13028.8|13022.6|13021.7|224
1724233200000|2024-08-21 09:40:00|13023.5|13022.6|13024.5|13023.6|13026.6|13025.7|13023.5|13022.6|167
1724233500000|2024-08-21 09:45:00|13024.6|13023.7|13022.7|13021.8|13025.7|13024.8|13022.7|13021.8|104
1724233800000|2024-08-21 09:50:00|13022.9|13022|13024.9|13024|13025.5|13024.6|13021.4|13020.5|93
1724234100000|2024-08-21 09:55:00|13024.8|13023.9|13027.6|13026.7|13027.7|13026.8|13024.8|13023.9|85
1724234400000|2024-08-21 10:00:00|13027.4|13026.5|13029|13027.5|13029.2|13027.7|13026.7|13025.8|174
1724234700000|2024-08-21 10:05:00|13028.9|13027.4|13028|13026.5|13029.1|13027.6|13025.8|13024.6|154
1724235000000|2024-08-21 10:10:00|13028.1|13026.6|13029.5|13028.6|13030|13028.7|13027.5|13026.2|123
1724235300000|2024-08-21 10:15:00|13029.4|13028.5|13028|13026.5|13029.8|13028.9|13026.8|13025.3|111
1724235600000|2024-08-21 10:20:00|13028.1|13026.6|13030.2|13029.3|13030.2|13029.3|13028|13026.5|152
1724235900000|2024-08-21 10:25:00|13030.3|13029.4|13034.2|13032.7|13035.3|13034.1|13030.3|13029.4|154
1724236200000|2024-08-21 10:30:00|13034.3|13032.8|13033.8|13032.9|13035.2|13033.7|13033.5|13032|80
1724236500000|2024-08-21 10:35:00|13033.7|13032.8|13037|13036.1|13037.2|13036.3|13033.2|13032.3|94
1724236800000|2024-08-21 10:40:00|13036.9|13036|13040.5|13039.6|13041.4|13040|13036.9|13036|171
1724237100000|2024-08-21 10:45:00|13040.4|13039.5|13042.5|13041|13043.2|13041.8|13038.7|13037.8|175
1724237400000|2024-08-21 10:50:00|13042.6|13041.1|13040.1|13039.2|13043.5|13042.1|13039.7|13038.8|126
1724237700000|2024-08-21 10:55:00|13040.2|13039.3|13041.7|13040.2|13044.2|13043.3|13040.2|13039.3|103
1724238000000|2024-08-21 11:00:00|13041.8|13040.3|13040.3|13039.4|13041.8|13040.3|13037.8|13036.5|168
1724238300000|2024-08-21 11:05:00|13040.5|13039.6|13036.4|13034.9|13040.5|13039.6|13035.7|13034.3|171
1724238600000|2024-08-21 11:10:00|13036.2|13034.7|13036.8|13035.3|13038|13036.5|13035.5|13034.2|166
1724238900000|2024-08-21 11:15:00|13036.7|13035.2|13035.8|13034.3|13036.7|13035.2|13034.4|13032.9|125
1724239200000|2024-08-21 11:20:00|13035.9|13034.4|13036.1|13034.6|13037.6|13036.1|13035.2|13033.7|92
1724239500000|2024-08-21 11:25:00|13035.2|13033.7|13031.4|13030.5|13035.3|13033.8|13031|13030.1|174
1724239800000|2024-08-21 11:30:00|13031.5|13030.6|13031.4|13030.5|13032.1|13031.2|13029.9|13028.6|132
1724240100000|2024-08-21 11:35:00|13031.6|13030.7|13031|13029.5|13034.5|13033.2|13030.9|13029.4|172
1724240400000|2024-08-21 11:40:00|13031.2|13029.7|13032.2|13031.3|13032.9|13032|13030.1|13028.6|144
1724240700000|2024-08-21 11:45:00|13032.1|13031.2|13032.5|13031.6|13032.6|13031.7|13028.8|13027.3|160
1724241000000|2024-08-21 11:50:00|13032.4|13031.5|13031.9|13031|13033.9|13033|13031.5|13030.6|100
1724241300000|2024-08-21 11:55:00|13031.8|13030.9|13032.2|13031.3|13034.6|13033.7|13031.8|13030.9|125
1724241600000|2024-08-21 12:00:00|13032.3|13031.4|13030.3|13029.4|13033|13031.8|13027.7|13026.8|210
1724241900000|2024-08-21 12:05:00|13030.5|13029.6|13031.3|13030.4|13031.8|13030.6|13029.2|13028.3|151
1724242200000|2024-08-21 12:10:00|13031.4|13030.5|13037.6|13036.1|13037.8|13036.6|13031.4|13030.5|133
1724242500000|2024-08-21 12:15:00|13037.5|13036|13036.7|13035.8|13038.9|13037.5|13035.9|13035|129
1724242800000|2024-08-21 12:20:00|13036.9|13036|13038|13037.1|13040.1|13038.8|13035.6|13034.7|167
1724243100000|2024-08-21 12:25:00|13038.3|13037.4|13038.5|13037.6|13038.9|13038|13036.5|13035.4|163
1724243400000|2024-08-21 12:30:00|13038.4|13037.5|13047.2|13045.7|13047.3|13045.8|13038.4|13037.3|196
1724243700000|2024-08-21 12:35:00|13047.3|13045.8|13046.8|13045.9|13048.7|13047.7|13044.3|13043.4|216
1724244000000|2024-08-21 12:40:00|13046.4|13045.5|13045.7|13044.8|13047.1|13046.2|13044.3|13043.4|170
1724244300000|2024-08-21 12:45:00|13045.8|13044.9|13044.4|13043.5|13047.7|13046.8|13042.8|13041.9|202
1724244600000|2024-08-21 12:50:00|13044.6|13043.7|13045.7|13044.8|13045.8|13044.9|13043.5|13042.6|146
1724244900000|2024-08-21 12:55:00|13045.8|13044.9|13045.8|13044.3|13047.1|13045.6|13043.2|13042.3|195
1724245200000|2024-08-21 13:00:00|13046.3|13044.8|13047.6|13046.7|13048.8|13047.9|13046.3|13044.8|184
1724245500000|2024-08-21 13:05:00|13048|13047.1|13043.6|13042.7|13048.5|13047.6|13043.6|13042.7|199
1724245800000|2024-08-21 13:10:00|13043.8|13042.9|13044.5|13043.6|13045.5|13044.6|13040.5|13039.1|246
1724246100000|2024-08-21 13:15:00|13044.4|13043.5|13048.9|13048|13049.9|13049|13042.7|13041.3|190
1724246400000|2024-08-21 13:20:00|13049.3|13048.4|13048.5|13047.6|13049.3|13048.4|13045.9|13044.6|230
1724246700000|2024-08-21 13:25:00|13048.4|13047.5|13049.5|13048.6|13053.2|13051.8|13048.3|13047.4|234
1724247000000|2024-08-21 13:30:00|13049.1|13048.2|13048.9|13048|13050|13049|13047.1|13046.2|313
1724247300000|2024-08-21 13:35:00|13049|13048.1|13046.9|13046|13052.1|13050.6|13046.9|13045.7|325
1724247600000|2024-08-21 13:40:00|13047.1|13046.2|13049.5|13048.6|13050.8|13049.7|13043|13042.1|314
1724247900000|2024-08-21 13:45:00|13049.4|13048.5|13045.7|13044.8|13050|13048.7|13045.5|13044.6|312
1724248200000|2024-08-21 13:50:00|13045.6|13044.7|13047.4|13046.5|13047.6|13046.7|13043.1|13041.6|282
1724248500000|2024-08-21 13:55:00|13047.3|13046.4|13049.9|13048.4|13050.7|13049.4|13046|13045|279
1724248800000|2024-08-21 14:00:00|13049.6|13048.1|13058.8|13057.3|13060.3|13058.8|13035.3|13033.8|1195
1724249100000|2024-08-21 14:05:00|13058.2|13056.7|13042.9|13041.4|13065.8|13064.3|13038.9|13037.4|1125
1724249400000|2024-08-21 14:10:00|13042.8|13041.3|13058.9|13057.4|13063.3|13061.8|13042.8|13041.3|1043
1724249700000|2024-08-21 14:15:00|13058.2|13056.7|13053|13051.5|13064.2|13063.1|13050.1|13048.6|1052
1724250000000|2024-08-21 14:20:00|13052.8|13051.3|13059|13057.5|13059.9|13058.4|13047.4|13046.3|907
1724250300000|2024-08-21 14:25:00|13058.6|13057.1|13064.5|13063.6|13069.2|13068.3|13058.4|13056.9|749
1724250600000|2024-08-21 14:30:00|13064.6|13063.7|13059.8|13058.3|13068.8|13067.9|13057.2|13056.3|999
1724250900000|2024-08-21 14:35:00|13059.9|13058.4|13059.8|13058.3|13062.2|13060.7|13052.7|13051.2|813
1724251200000|2024-08-21 14:40:00|13060|13058.5|13068.4|13067.5|13068.4|13067.5|13056.5|13055|723
1724251500000|2024-08-21 14:45:00|13068.3|13067.4|13069|13067.5|13069.3|13068.3|13057.6|13056.3|736
1724251800000|2024-08-21 14:50:00|13069.1|13067.6|13064.6|13063.7|13069.2|13067.7|13061.8|13060.9|690
1724252100000|2024-08-21 14:55:00|13064.5|13063.6|13060.5|13059.6|13064.7|13063.8|13059.7|13058.2|610
1724252400000|2024-08-21 15:00:00|13060.3|13059.4|13062.6|13061.7|13064.2|13063.3|13059.5|13058.6|551
1724252700000|2024-08-21 15:05:00|13062.5|13061.6|13060|13058.5|13063.2|13061.7|13058.8|13057.4|335
1724253000000|2024-08-21 15:10:00|13060.1|13058.6|13058.3|13057.4|13061.1|13060.2|13057.4|13056.5|264
1724253300000|2024-08-21 15:15:00|13058.5|13057.6|13060.6|13059.7|13062.5|13061.6|13056.7|13055.8|299
1724253600000|2024-08-21 15:20:00|13060.7|13059.8|13062.7|13061.8|13063.6|13062.6|13059.6|13058.7|316
1724253900000|2024-08-21 15:25:00|13062.8|13061.9|13069.7|13068.8|13076.2|13074.7|13062.8|13061.9|439
1724254200000|2024-08-21 15:30:00|13069.8|13068.9|13073.3|13072.4|13075.8|13074.6|13069.8|13068.9|264
1724254500000|2024-08-21 15:35:00|13073|13072.1|13075.1|13073.6|13077.3|13075.8|13070.4|13069.5|324
1724254800000|2024-08-21 15:40:00|13075.2|13073.7|13075.4|13074.5|13077.3|13075.8|13073.3|13072.1|279
1724255100000|2024-08-21 15:45:00|13075.6|13074.7|13078|13076.5|13079.9|13079|13075.6|13074.7|236
1724255400000|2024-08-21 15:50:00|13077.9|13076.4|13076.5|13075.6|13078|13076.7|13074.1|13073.2|330
1724255700000|2024-08-21 15:55:00|13076.4|13075.5|13076.7|13075.8|13078.7|13077.8|13075.7|13074.8|205
1724256000000|2024-08-21 16:00:00|13076.6|13075.7|13076.3|13075.4|13076.8|13075.9|13072.7|13071.8|283
1724256300000|2024-08-21 16:05:00|13076.4|13075.5|13074.1|13073.2|13079.6|13078.7|13073.5|13072.6|201
1724256600000|2024-08-21 16:10:00|13073.8|13072.9|13078.7|13077.8|13078.7|13077.8|13073.2|13072.3|188
1724256900000|2024-08-21 16:15:00|13078.8|13077.9|13082.5|13081.6|13083.6|13082.7|13078.8|13077.9|208
1724257200000|2024-08-21 16:20:00|13081.5|13080.6|13082.6|13081.7|13082.8|13081.9|13080.4|13079.4|188
1724257500000|2024-08-21 16:25:00|13082.7|13081.8|13087.2|13086.3|13087.2|13086.3|13082|13081.1|167
1724257800000|2024-08-21 16:30:00|13087.1|13086.2|13089.6|13088.7|13089.7|13088.8|13085.3|13084.4|159
1724258100000|2024-08-21 16:35:00|13089.7|13088.8|13090.1|13089.2|13091.6|13090.7|13088.3|13087.4|159
1724258400000|2024-08-21 16:40:00|13089.9|13089|13086.8|13085.3|13090.3|13089.4|13086.3|13085.2|136
1724258700000|2024-08-21 16:45:00|13087.4|13085.9|13087.8|13086.9|13091|13089.5|13086.5|13085|204
1724259000000|2024-08-21 16:50:00|13087.7|13086.8|13088.8|13087.9|13089.3|13088.4|13085.8|13084.3|136
1724259300000|2024-08-21 16:55:00|13088.7|13087.8|13090|13088.5|13092|13091.1|13088.6|13087.7|168
1724259600000|2024-08-21 17:00:00|13090.2|13088.7|13089.7|13088.8|13090.8|13089.8|13088.7|13087.4|168
1724259900000|2024-08-21 17:05:00|13089.6|13088.7|13093.5|13092|13094.1|13092.7|13088.9|13087.4|170
1724260200000|2024-08-21 17:10:00|13093.6|13092.1|13095.7|13094.2|13096.7|13095.2|13093|13091.5|219
1724260500000|2024-08-21 17:15:00|13095.8|13094.3|13094.1|13092.6|13096.2|13094.7|13093.6|13092.4|92
1724260800000|2024-08-21 17:20:00|13094.7|13093.2|13092.5|13091|13095.4|13093.9|13092.2|13090.7|109
1724261100000|2024-08-21 17:25:00|13092.6|13091.1|13095.7|13094.2|13095.8|13094.9|13091.6|13090.2|100
1724261400000|2024-08-21 17:30:00|13095.9|13094.4|13095.7|13094.2|13096.7|13095.2|13093.6|13092.1|132
1724261700000|2024-08-21 17:35:00|13095.6|13094.1|13094.5|13093.6|13096.2|13095.3|13094|13092.5|136
1724262000000|2024-08-21 17:40:00|13094.6|13093.7|13095.6|13094.7|13097|13096.1|13094.6|13093.7|82
1724262300000|2024-08-21 17:45:00|13095.7|13094.8|13099.2|13098.3|13099.4|13098.5|13095.7|13094.8|124
1724262600000|2024-08-21 17:50:00|13099.3|13098.4|13099.4|13098.5|13099.6|13098.7|13098.1|13097.2|83
1724262900000|2024-08-21 17:55:00|13100.1|13099.2|13099.4|13093.4|13100.1|13099.2|13096.6|13093.1|121
1724263200000|2024-08-21 18:00:00|13098.7|13093|13115.1|13113.6|13115.6|13114.1|13098.5|13092.7|549
1724263500000|2024-08-21 18:05:00|13114.8|13113.9|13113.5|13112.6|13115.2|13114.3|13111.1|13110.2|304
1724263800000|2024-08-21 18:10:00|13113.6|13112.7|13115.6|13114.1|13116.2|13115.3|13112.3|13111.4|277
1724264100000|2024-08-21 18:15:00|13115.7|13114.2|13114.7|13113.8|13115.7|13114.4|13112.3|13111|277
1724264400000|2024-08-21 18:20:00|13114.6|13113.7|13115.5|13114|13116|13114.9|13113.5|13112|229
1724264700000|2024-08-21 18:25:00|13115.7|13114.2|13118.2|13117.3|13120.1|13119.2|13112.3|13111.4|211
1724265000000|2024-08-21 18:30:00|13118.5|13117.6|13112.5|13111|13118.6|13117.7|13111.9|13110.4|318
1724265300000|2024-08-21 18:35:00|13112.7|13111.2|13106.6|13105.1|13112.7|13111.2|13106.2|13105.1|324
1724265600000|2024-08-21 18:40:00|13106.7|13105.2|13104.5|13103|13107.1|13105.6|13103.5|13102|288
1724265900000|2024-08-21 18:45:00|13104.6|13103.1|13108.5|13107|13108.7|13107.2|13103.5|13102|272
1724266200000|2024-08-21 18:50:00|13108.4|13106.9|13105.7|13104.2|13108.9|13107.8|13105.4|13103.9|231
1724266500000|2024-08-21 18:55:00|13105.8|13104.3|13106.7|13105.8|13106.8|13105.9|13104|13102.5|182
1724266800000|2024-08-21 19:00:00|13106.2|13104.7|13099.3|13097.8|13106.2|13104.7|13098.9|13097.4|211
1724267100000|2024-08-21 19:05:00|13099.5|13098|13095.6|13094.1|13099.8|13098.3|13095.5|13094|254
1724267400000|2024-08-21 19:10:00|13095.7|13094.2|13097.6|13096.7|13098.1|13096.7|13095.7|13094.2|83
1724267700000|2024-08-21 19:15:00|13097.5|13096.6|13094.8|13093.3|13097.8|13096.9|13094.7|13093.2|168
1724268000000|2024-08-21 19:20:00|13094.9|13093.4|13092.8|13091.3|13094.9|13093.4|13091.5|13090|156
1724268300000|2024-08-21 19:25:00|13092.9|13091.4|13092.6|13091.1|13094.4|13093.3|13090.9|13089.4|170
1724268600000|2024-08-21 19:30:00|13092.5|13091|13090.5|13089|13092.7|13091.2|13089.8|13088.6|174
1724268900000|2024-08-21 19:35:00|13090.6|13089.1|13091|13089.5|13091.7|13090.2|13088.1|13087.1|130
1724269200000|2024-08-21 19:40:00|13091.2|13089.7|13092|13091.1|13092.2|13091.3|13090.6|13089.4|60
1724269500000|2024-08-21 19:45:00|13091.9|13091|13089.7|13088.2|13092.5|13091.6|13088|13086.5|133
1724269800000|2024-08-21 19:50:00|13089.9|13088.4|13090.8|13089.3|13091.7|13090.2|13088.9|13087.4|159
1724270100000|2024-08-21 19:55:00|13090.9|13089.4|13090.5|13089.6|13092.9|13091.6|13090.2|13089.3|126
1724270400000|2024-08-21 20:00:00|13090.6|13089.7|13089.5|13088.6|13091.4|13090.5|13089|13087.8|107
1724270700000|2024-08-21 20:05:00|13089.4|13088.5|13087.4|13085.9|13089.4|13088.5|13086.9|13085.7|102
1724271000000|2024-08-21 20:10:00|13087.3|13085.8|13086.7|13085.2|13087.9|13086.4|13085.4|13083.9|110
1724271300000|2024-08-21 20:15:00|13086.8|13085.3|13086.7|13085.2|13087|13085.5|13086.2|13084.7|35
1724271600000|2024-08-21 20:20:00|13086.6|13085.1|13087.3|13085.8|13087.3|13085.8|13086|13084.5|89
1724271900000|2024-08-21 20:25:00|13087.2|13085.7|13087.9|13086.4|13088|13086.5|13087.2|13085.7|43
1724272200000|2024-08-21 20:30:00|13087.5|13086.6|13090.5|13089|13090.5|13089|13086.9|13086|84
1724272500000|2024-08-21 20:35:00|13090.4|13088.9|13092.2|13090.7|13093.1|13091.6|13090.1|13088.6|156
1724272800000|2024-08-21 20:40:00|13092.1|13090.6|13092.2|13090.7|13092.3|13091|13091.8|13090.5|20
1724273100000|2024-08-21 20:45:00|13092|13090.5|13091.9|13090.4|13092|13090.5|13090.8|13089.5|32
1724273400000|2024-08-21 20:50:00|13091.8|13090.3|13090.9|13089.4|13092.2|13090.7|13090.6|13089.1|42
1724273700000|2024-08-21 20:55:00|13091.4|13089|13097.6|13085.7|13099.2|13090.2|13090.8|13082.9|476
1724274000000|2024-08-21 21:00:00|13097.9|13086|13100.3|13088.4|13100.3|13088.4|13097.2|13085.3|8
1724274300000|2024-08-21 21:05:00|13099.8|13087.9|13101|13089.1|13101|13089.1|13099.8|13087.9|18
1724274600000|2024-08-21 21:10:00|13101.6|13089.7|13100.4|13088.5|13101.6|13089.7|13100|13088.1|20
1724274900000|2024-08-21 21:15:00|13100.3|13088.4|13098|13086.1|13100.6|13088.7|13098|13086.1|25
1724275200000|2024-08-21 21:20:00|13097.9|13086|13098.5|13086.6|13098.6|13086.7|13097.5|13085.6|36
1724275500000|2024-08-21 21:25:00|13098.4|13086.5|13098.1|13086.2|13098.4|13086.5|13098.1|13086.2|10
1724275800000|2024-08-21 21:30:00|13098.2|13086.3|13098.8|13086.9|13099.6|13087.7|13098.2|13086.3|100
1724276100000|2024-08-21 21:35:00|13098.9|13087|13095|13083.1|13099|13087.1|13094.4|13082.5|120
1724276400000|2024-08-21 21:40:00|13094.9|13083|13093.2|13081.3|13095.3|13083.4|13093.2|13081.3|81
1724276700000|2024-08-21 21:45:00|13093.4|13081.5|13095.1|13083.2|13095.2|13083.3|13093.2|13081.3|47
1724277000000|2024-08-21 21:50:00|13095.2|13083.3|13093.2|13081.3|13095.3|13083.4|13093.2|13081.3|22
1724277300000|2024-08-21 21:55:00|13093.1|13081.2|13102|13090.1|13102|13090.4|13091.6|13080.3|101
1724277600000|2024-08-21 22:00:00|13101.3|13089.4|13091.1|13087.1|13101.9|13091.1|13091.1|13085.8|97
1724277900000|2024-08-21 22:05:00|13090.6|13087.6|13091|13088.2|13092.2|13088.2|13090.4|13087.2|62
1724278200000|2024-08-21 22:10:00|13090.8|13088.1|13091.2|13088.7|13091.4|13088.8|13090.6|13088.1|61
1724278500000|2024-08-21 22:15:00|13090.9|13088.6|13091.5|13090|13091.8|13090.3|13090.3|13088.4|79
1724278800000|2024-08-21 22:20:00|13091.6|13090.1|13091.3|13089.8|13091.6|13090.1|13091.3|13089.8|36
1724279100000|2024-08-21 22:25:00|13090.7|13089.2|13091.6|13090.1|13092.1|13090.6|13090.7|13089.2|36
1724279400000|2024-08-21 22:30:00|13091.5|13090|13091.1|13089.6|13091.5|13090|13090.6|13089.1|29
1724279700000|2024-08-21 22:35:00|13091|13089.5|13090.6|13089.1|13091.3|13089.8|13090.5|13089|27
1724280000000|2024-08-21 22:40:00|13090.7|13089.2|13090.8|13089.3|13090.8|13089.3|13090.5|13089|14
1724280300000|2024-08-21 22:45:00|13090.7|13089.2|13091.6|13090.1|13091.7|13090.2|13090.7|13089.2|26
1724280600000|2024-08-21 22:50:00|13092.3|13090.8|13092.7|13091.2|13093.1|13091.6|13092|13090.5|22
1724280900000|2024-08-21 22:55:00|13092.9|13091.4|13093.9|13092.4|13094|13092.5|13092.8|13091.3|20
1724281200000|2024-08-21 23:00:00|13093.8|13092.3|13096.1|13094.6|13096.3|13094.8|13093.8|13092.3|32
1724281500000|2024-08-21 23:05:00|13096|13094.5|13094.8|13093.3|13096|13094.5|13094.6|13093.1|18
1724281800000|2024-08-21 23:10:00|13094.7|13093.2|13093.9|13092.4|13094.9|13093.4|13093.8|13092.3|29
1724282100000|2024-08-21 23:15:00|13094|13092.5|13094.3|13092.8|13094.6|13093.1|13093|13091.5|30
1724282400000|2024-08-21 23:20:00|13093.9|13092.4|13093.6|13092.1|13094.3|13092.8|13093.4|13091.9|45
1724282700000|2024-08-21 23:25:00|13093.4|13091.9|13092.7|13091.2|13093.7|13092.2|13092.6|13091.1|30
1724283000000|2024-08-21 23:30:00|13092.9|13091.4|13093.5|13092|13093.6|13092.4|13092.9|13091.4|32
1724283300000|2024-08-21 23:35:00|13093.7|13092.2|13092|13090.5|13093.7|13092.2|13091.8|13090.3|52
1724283600000|2024-08-21 23:40:00|13092.1|13090.6|13090.4|13089.5|13092.5|13091.2|13090.2|13089.3|30
1724283900000|2024-08-21 23:45:00|13090.5|13089.6|13091.2|13090.3|13091.4|13090.5|13090.5|13089.6|25
1724284200000|2024-08-21 23:50:00|13090.5|13089.6|13091.7|13090.2|13091.7|13090.3|13090.3|13089.2|43
1724284500000|2024-08-21 23:55:00|13091.6|13090.1|13093.4|13091.9|13093.4|13091.9|13090.9|13089.4|47
1724284800000|2024-08-22 00:00:00|13093.2|13091.7|13097.7|13096.2|13097.8|13096.3|13092.6|13091.1|111
1724285100000|2024-08-22 00:05:00|13097.1|13095.6|13094.7|13093.2|13097.1|13095.6|13093.7|13092.2|105
1724285400000|2024-08-22 00:10:00|13094.5|13093|13093.3|13091.8|13094.9|13093.4|13092.7|13091.4|88
1724285700000|2024-08-22 00:15:00|13093.1|13091.6|13093.7|13092.2|13093.9|13092.4|13091.3|13090|97
1724286000000|2024-08-22 00:20:00|13093.8|13092.3|13091.8|13090.3|13094.5|13093|13091.5|13090|75
1724286300000|2024-08-22 00:25:00|13091.7|13090.2|13091.3|13089.8|13092.2|13090.7|13090.9|13089.4|92
1724286600000|2024-08-22 00:30:00|13091.2|13089.7|13090.6|13089.1|13091.2|13089.7|13088.4|13087|102
1724286900000|2024-08-22 00:35:00|13090.7|13089.2|13088.9|13088|13090.8|13089.4|13088.6|13087.7|46
1724287200000|2024-08-22 00:40:00|13089|13088.1|13090.3|13089.4|13091|13090.1|13088.2|13087.3|78
1724287500000|2024-08-22 00:45:00|13090.5|13089.6|13090.6|13089.7|13090.8|13089.7|13089.8|13088.9|54
1724287800000|2024-08-22 00:50:00|13090.9|13089.4|13090.6|13089.1|13093|13091.5|13089.9|13088.4|134
1724288100000|2024-08-22 00:55:00|13090.9|13089.4|13090.3|13089.4|13091.1|13089.6|13089.2|13087.7|132
1724288400000|2024-08-22 01:00:00|13090.4|13089.5|13089.3|13088.4|13091.7|13090.8|13088.6|13087.7|107
1724288700000|2024-08-22 01:05:00|13089.4|13088.5|13089.3|13088.4|13089.6|13088.7|13088.4|13087.5|68
1724289000000|2024-08-22 01:10:00|13089.7|13088.2|13089.4|13088.5|13089.7|13088.6|13088.2|13087.3|53
1724289300000|2024-08-22 01:15:00|13089.5|13088.6|13089.3|13088.4|13090.9|13089.4|13089|13088|78
1724289600000|2024-08-22 01:20:00|13089.4|13088.5|13091.5|13090|13091.8|13090.3|13089.3|13088.4|68
1724289900000|2024-08-22 01:25:00|13091.6|13090.1|13090.6|13089.7|13091.9|13090.4|13090.4|13089.2|42
1724290200000|2024-08-22 01:30:00|13090.9|13089.4|13087.9|13086.4|13090.9|13089.4|13087.6|13086.3|80
1724290500000|2024-08-22 01:35:00|13087.8|13086.3|13087.7|13086.2|13087.9|13086.4|13087.5|13086|64
1724290800000|2024-08-22 01:40:00|13087.8|13086.3|13085.9|13084.4|13088|13086.5|13085.5|13084|68
1724291100000|2024-08-22 01:45:00|13085.8|13084.3|13087.6|13086.1|13087.8|13086.3|13085.7|13084.2|63
1724291400000|2024-08-22 01:50:00|13087.8|13086.3|13087.6|13086.1|13088.5|13087|13087.6|13086.1|62
1724291700000|2024-08-22 01:55:00|13087.5|13086|13086.8|13085.3|13088.2|13086.7|13086.5|13085|67
1724292000000|2024-08-22 02:00:00|13086.9|13085.4|13086.2|13085.3|13087|13086.1|13084.6|13083.7|59
1724292300000|2024-08-22 02:05:00|13086.1|13085.2|13085.2|13084.3|13086.5|13085.6|13084.9|13083.9|63
1724292600000|2024-08-22 02:10:00|13085.3|13084.4|13086.2|13085.3|13086.5|13085.5|13084.2|13083.3|49
1724292900000|2024-08-22 02:15:00|13086.3|13084.8|13084.4|13083.5|13086.6|13085.3|13084|13083.1|70
1724293200000|2024-08-22 02:20:00|13084.5|13083.6|13085.2|13084.3|13085.7|13084.8|13084.4|13083.1|75
1724293500000|2024-08-22 02:25:00|13085.5|13084.6|13084.2|13083.3|13085.7|13084.8|13084.1|13083.2|71
1724293800000|2024-08-22 02:30:00|13084.1|13083.2|13084.2|13083.3|13085.3|13084.1|13083.2|13082.3|129
1724294100000|2024-08-22 02:35:00|13084.3|13083.4|13084.2|13083.3|13085|13084.1|13083.2|13082.3|91
1724294400000|2024-08-22 02:40:00|13084.3|13083.4|13085.7|13084.8|13086.2|13085.3|13083.7|13082.8|84
1724294700000|2024-08-22 02:45:00|13085.6|13084.7|13086.1|13084.6|13086.5|13085.6|13085.1|13084.2|73
1724295000000|2024-08-22 02:50:00|13086|13084.5|13085.7|13084.2|13086.4|13085.2|13085.4|13084.1|48
1724295300000|2024-08-22 02:55:00|13085.6|13084.1|13086|13084.5|13086.3|13084.8|13085.6|13084.1|85
1724295600000|2024-08-22 03:00:00|13085.9|13084.4|13086.4|13084.9|13086.7|13085.2|13085.9|13084.4|42
1724295900000|2024-08-22 03:05:00|13086.6|13085.1|13086.5|13085|13086.6|13085.1|13085.5|13084|35
1724296200000|2024-08-22 03:10:00|13086.6|13085.1|13087.9|13086.4|13088.5|13087|13086.4|13084.9|44
1724296500000|2024-08-22 03:15:00|13087.8|13086.3|13087.4|13085.9|13087.8|13086.3|13087.4|13085.9|20
1724296800000|2024-08-22 03:20:00|13087.5|13086|13087.5|13086|13087.5|13086|13087.2|13085.7|13
1724297100000|2024-08-22 03:25:00|13087.4|13085.9|13087.7|13086.2|13087.9|13086.4|13087.4|13085.9|41
1724297400000|2024-08-22 03:30:00|13087.9|13086.4|13088.3|13087.4|13088.7|13087.4|13087.8|13086.3|39
1724297700000|2024-08-22 03:35:00|13088.2|13087.3|13088.5|13087|13088.6|13087.6|13088.2|13087|23
1724298000000|2024-08-22 03:40:00|13088.6|13087.1|13088.1|13087.2|13088.6|13087.3|13087.9|13086.4|22
1724298300000|2024-08-22 03:45:00|13088.3|13086.8|13086.4|13084.9|13088.4|13087.2|13086.4|13084.9|51
1724298600000|2024-08-22 03:50:00|13086.3|13084.8|13086.2|13084.7|13086.5|13085|13086.1|13084.6|46
1724298900000|2024-08-22 03:55:00|13086.3|13084.8|13087.5|13086|13087.5|13086|13086.2|13084.7|24
1724299200000|2024-08-22 04:00:00|13087.4|13085.9|13084.6|13083.1|13087.6|13086.1|13084.6|13083.1|51
1724299500000|2024-08-22 04:05:00|13085|13083.5|13083.5|13082|13085.1|13083.6|13083.5|13082|45
1724299800000|2024-08-22 04:10:00|13083.6|13082.1|13082.3|13080.8|13083.7|13082.3|13082.3|13080.8|60
1724300100000|2024-08-22 04:15:00|13082.4|13080.9|13083.6|13082.1|13084.1|13082.6|13082.4|13080.9|55
1724300400000|2024-08-22 04:20:00|13083.7|13082.2|13085.1|13084.2|13086|13085.1|13083.5|13082|100
1724300700000|2024-08-22 04:25:00|13085|13084.1|13085.4|13083.9|13085.8|13084.6|13084.8|13083.8|31
1724301000000|2024-08-22 04:30:00|13085.3|13083.8|13085.5|13084|13085.9|13084.4|13085.3|13083.8|47
1724301300000|2024-08-22 04:35:00|13085.6|13084.1|13084.4|13082.9|13086.5|13085|13084.3|13082.8|40
1724301600000|2024-08-22 04:40:00|13084.6|13083.1|13087|13085.5|13087.2|13085.7|13084.6|13083.1|63
1724301900000|2024-08-22 04:45:00|13087.1|13085.6|13086.1|13084.6|13087.1|13085.6|13085.1|13083.6|39
1724302200000|2024-08-22 04:50:00|13086.2|13084.7|13084.3|13082.8|13086.2|13084.7|13084.1|13082.6|66
1724302500000|2024-08-22 04:55:00|13084.4|13082.9|13084.5|13083|13085|13083.5|13084.2|13082.7|84
1724302800000|2024-08-22 05:00:00|13084.4|13082.9|13084.3|13082.8|13084.8|13083.3|13084|13082.5|93
1724303100000|2024-08-22 05:05:00|13084.2|13082.7|13084.3|13083.4|13084.7|13083.5|13083.3|13081.8|94
1724303400000|2024-08-22 05:10:00|13084.9|13084|13084.9|13083.4|13086.4|13084.9|13084.8|13083.4|58
1724303700000|2024-08-22 05:15:00|13085.1|13083.6|13084.7|13083.8|13085.4|13084.5|13084.5|13083|51
1724304000000|2024-08-22 05:20:00|13085|13084.1|13086.9|13085.4|13087|13085.5|13084.8|13083.7|34
1724304300000|2024-08-22 05:25:00|13087.1|13085.6|13085.2|13083.7|13087.5|13086|13085.1|13083.6|64
1724304600000|2024-08-22 05:30:00|13085.7|13084.2|13085.1|13083.6|13086.4|13084.9|13084.4|13082.9|61
1724304900000|2024-08-22 05:35:00|13085.3|13083.8|13083.1|13081.6|13085.3|13083.8|13082.9|13081.4|71
1724305200000|2024-08-22 05:40:00|13083.2|13081.7|13082.4|13080.9|13083.4|13081.9|13082.2|13080.9|52
1724305500000|2024-08-22 05:45:00|13082.3|13080.8|13083.4|13081.9|13083.4|13081.9|13082.3|13080.8|55
1724305800000|2024-08-22 05:50:00|13083.3|13081.8|13084.2|13082.7|13084.2|13082.7|13083.1|13081.6|44
1724306100000|2024-08-22 05:55:00|13084.3|13082.8|13084.5|13083|13085.4|13083.9|13084.2|13082.7|70
1724306400000|2024-08-22 06:00:00|13084.2|13082.7|13083.8|13082.9|13085.5|13084.6|13083.1|13082.2|185
1724306700000|2024-08-22 06:05:00|13083.9|13083|13083.3|13081.8|13084.1|13083|13082.1|13080.6|112
1724307000000|2024-08-22 06:10:00|13083.4|13081.9|13084.1|13082.6|13084.4|13082.9|13082.5|13081|118
1724307300000|2024-08-22 06:15:00|13084.2|13082.7|13088|13087.1|13088.3|13087.2|13082.2|13080.9|96
1724307600000|2024-08-22 06:20:00|13087.9|13087|13090.8|13089.3|13091|13089.5|13087.1|13086.2|120
1724307900000|2024-08-22 06:25:00|13090.9|13089.4|13094.6|13093.1|13094.7|13093.2|13090.5|13089|85
1724308200000|2024-08-22 06:30:00|13094.2|13093.3|13094.3|13093.4|13095.9|13095|13093.6|13092.7|90
1724308500000|2024-08-22 06:35:00|13094.2|13093.3|13092.3|13090.8|13096.2|13094.7|13091.1|13089.6|120
1724308800000|2024-08-22 06:40:00|13092.5|13091|13088.4|13087.5|13092.8|13091.9|13088.4|13087.5|82
1724309100000|2024-08-22 06:45:00|13088.8|13087.9|13092.7|13091.8|13092.9|13091.8|13088.5|13087.6|117
1724309400000|2024-08-22 06:50:00|13092.8|13091.9|13091.4|13090.5|13093.3|13092.4|13091.1|13090.2|121
1724309700000|2024-08-22 06:55:00|13091.3|13090.4|13092.8|13091.9|13093.1|13092.1|13089.3|13088.1|152
1724310000000|2024-08-22 07:00:00|13092.9|13092|13094.5|13093.6|13095|13094.1|13092.6|13091.7|119
1724310300000|2024-08-22 07:05:00|13094.6|13093.7|13095|13094.1|13095.4|13094.5|13094.3|13093.4|72
1724310600000|2024-08-22 07:10:00|13094.9|13094|13098.5|13097|13099.5|13098.2|13094.9|13094|76
1724310900000|2024-08-22 07:15:00|13099.2|13097.7|13094.5|13093|13108.2|13106|13093.3|13091.8|422
1724311200000|2024-08-22 07:20:00|13094.4|13092.9|13095.7|13094.2|13097.6|13096.1|13094.4|13092.9|239
1724311500000|2024-08-22 07:25:00|13095.8|13094.3|13096.9|13095.4|13098.9|13097.4|13094.5|13093|289
1724311800000|2024-08-22 07:30:00|13094.3|13092.8|13089|13087.5|13094.3|13092.8|13086|13084.5|653
1724312100000|2024-08-22 07:35:00|13089.1|13087.6|13093.9|13092.4|13094.7|13093.3|13088.3|13086.8|374
1724312400000|2024-08-22 07:40:00|13093.8|13092.3|13093.8|13092.3|13096.8|13095.3|13091|13089.5|314
1724312700000|2024-08-22 07:45:00|13093.6|13092.1|13098.4|13096.9|13098.4|13097.2|13090.8|13089.3|213
1724313000000|2024-08-22 07:50:00|13098.5|13097|13099.5|13098|13100.8|13099.3|13097.6|13096.1|213
1724313300000|2024-08-22 07:55:00|13098.7|13097.2|13098.6|13097.1|13099.1|13097.6|13094.4|13092.9|223
1724313600000|2024-08-22 08:00:00|13099.1|13096.8|13102.1|13100.6|13103.9|13102.4|13098.3|13096.8|298
1724313900000|2024-08-22 08:05:00|13102.2|13100.7|13101.2|13099.7|13102.6|13101.1|13099.3|13097.8|234
1724314200000|2024-08-22 08:10:00|13101.1|13099.6|13098.2|13096.7|13103.2|13101.7|13098.2|13096.7|233
1724314500000|2024-08-22 08:15:00|13097.8|13096.3|13094.5|13093|13099|13098.1|13094.3|13092.8|261
1724314800000|2024-08-22 08:20:00|13094.8|13093.3|13100|13098.5|13101.8|13100.3|13094.8|13093.3|248
1724315100000|2024-08-22 08:25:00|13099.8|13098.3|13104.9|13094.4|13104.9|13101.4|13097.4|13094.4|222
1724315400000|2024-08-22 08:30:00|13105.6|13094.6|13114|13112.5|13116|13113.2|13103.2|13094.6|525
1724315700000|2024-08-22 08:35:00|13112.6|13111.1|13123|13121.5|13124.2|13122.7|13110.3|13109.1|310
1724316000000|2024-08-22 08:40:00|13122.9|13121.4|13123.8|13122.3|13129.6|13128.1|13121.1|13119.6|316
1724316300000|2024-08-22 08:45:00|13123.7|13122.2|13119.9|13118.4|13124.6|13123.7|13119.9|13118.4|163
1724316600000|2024-08-22 08:50:00|13119.5|13118|13115.8|13114.9|13119.5|13118|13115.4|13113.9|123
1724316900000|2024-08-22 08:55:00|13116|13115.1|13114.3|13113.4|13117.5|13116.6|13112.8|13111.6|179
1724317200000|2024-08-22 09:00:00|13114.2|13113.3|13116.2|13115.3|13116.2|13115.3|13110.1|13109|284
1724317500000|2024-08-22 09:05:00|13116.5|13115|13118.3|13117.4|13120|13118.8|13115.6|13114.1|188
1724317800000|2024-08-22 09:10:00|13118.9|13118|13114.8|13113.3|13119.2|13118.3|13110.6|13109.6|254
1724318100000|2024-08-22 09:15:00|13114.7|13113.2|13114.5|13113|13115.6|13114.1|13109.1|13108.2|271
1724318400000|2024-08-22 09:20:00|13114.6|13113.1|13116.3|13115.4|13116.4|13115.5|13114.1|13113|179
1724318700000|2024-08-22 09:25:00|13116.4|13115.5|13119.5|13118.6|13121.3|13120|13116.4|13115.3|227
1724319000000|2024-08-22 09:30:00|13119.6|13118.7|13116.6|13115.1|13121.8|13120.3|13116.6|13115.1|182
1724319300000|2024-08-22 09:35:00|13116.7|13115.2|13118.8|13117.9|13119.4|13118.5|13115.2|13114.1|159
1724319600000|2024-08-22 09:40:00|13118.7|13117.8|13121.6|13120.7|13121.6|13120.7|13118.7|13117.8|131
1724319900000|2024-08-22 09:45:00|13122.2|13121.3|13125.2|13123.7|13125.4|13123.9|13121.4|13119.9|186
1724320200000|2024-08-22 09:50:00|13125.6|13124.1|13125.7|13124.2|13126|13124.5|13122.5|13121.2|221
1724320500000|2024-08-22 09:55:00|13125.5|13124|13125.9|13124.4|13126.1|13125|13122.4|13121.5|156
1724320800000|2024-08-22 10:00:00|13126|13124.5|13125.3|13124.4|13128.3|13126.8|13124.3|13123.1|222
1724321100000|2024-08-22 10:05:00|13125.2|13124.3|13125.9|13124.4|13126.5|13125|13123.3|13122.4|156
1724321400000|2024-08-22 10:10:00|13126.4|13124.9|13124.6|13123.7|13128.5|13127|13124.6|13123.7|178
1724321700000|2024-08-22 10:15:00|13124.4|13123.5|13116.4|13114.9|13124.5|13123.6|13113.4|13111.9|261
1724322000000|2024-08-22 10:20:00|13116.5|13115|13112.7|13111.8|13116.8|13115.3|13111.1|13109.8|227
1724322300000|2024-08-22 10:25:00|13112.6|13111.7|13113.7|13112.2|13117.6|13116.7|13110.3|13108.8|252
1724322600000|2024-08-22 10:30:00|13114|13112.5|13119.8|13118.3|13120|13118.8|13114|13112.5|266
1724322900000|2024-08-22 10:35:00|13119.9|13118.4|13120.8|13119.9|13122.3|13121.4|13119.5|13118|154
1724323200000|2024-08-22 10:40:00|13120.7|13119.8|13122.5|13121.6|13124|13123.1|13120.7|13119.8|111
1724323500000|2024-08-22 10:45:00|13122.6|13121.7|13127.7|13126.2|13128.4|13126.9|13122.4|13121.5|120
1724323800000|2024-08-22 10:50:00|13127.6|13126.1|13122.5|13121.6|13127.6|13126.1|13122.2|13121.1|81
1724324100000|2024-08-22 10:55:00|13122.3|13121.4|13121.2|13120.3|13122.3|13121.4|13119.1|13118.2|142
1724324400000|2024-08-22 11:00:00|13121.3|13120.4|13121.2|13120.3|13122.2|13121.3|13117|13116.1|217
1724324700000|2024-08-22 11:05:00|13121.3|13120.4|13117.2|13116.3|13121.3|13120.4|13116.1|13115.2|130
1724325000000|2024-08-22 11:10:00|13116.7|13115.8|13115.4|13113.9|13118.4|13116.9|13114.6|13113.1|130
1724325300000|2024-08-22 11:15:00|13115.2|13114.3|13116.3|13115.4|13117.6|13116.7|13115.1|13114|61
1724325600000|2024-08-22 11:20:00|13116.2|13115.3|13114.7|13113.8|13118|13116.5|13114.3|13113.4|92
1724325900000|2024-08-22 11:25:00|13114.6|13113.7|13114.2|13113.3|13115.1|13114.2|13111.5|13110.6|85
1724326200000|2024-08-22 11:30:00|13114.5|13113|13107.3|13106.4|13114.6|13113.3|13105.2|13103.8|185
1724326500000|2024-08-22 11:35:00|13107.2|13106.3|13107.2|13106.3|13108.4|13107.5|13106.6|13105.7|96
1724326800000|2024-08-22 11:40:00|13107.1|13106.2|13106.4|13104.9|13113.6|13112.6|13106.4|13104.9|205
1724327100000|2024-08-22 11:45:00|13106.5|13105|13111.3|13109.8|13112.7|13111.2|13106.4|13104.9|184
1724327400000|2024-08-22 11:50:00|13110.7|13109.2|13112.4|13111.5|13113.9|13112.6|13109.2|13107.7|111
1724327700000|2024-08-22 11:55:00|13112.3|13111.4|13112.4|13111.5|13114.7|13113.8|13111.4|13110.4|144
1724328000000|2024-08-22 12:00:00|13112.5|13111.6|13111.8|13110.9|13112.8|13111.9|13107.2|13106.1|201
1724328300000|2024-08-22 12:05:00|13111.7|13110.8|13109.8|13108.9|13115.8|13114.8|13108.9|13108|171
1724328600000|2024-08-22 12:10:00|13109.9|13109|13107.3|13105.8|13112.5|13111.6|13106.4|13105.5|177
1724328900000|2024-08-22 12:15:00|13107|13106.1|13103.5|13102|13107.3|13106.4|13102.1|13100.9|195
1724329200000|2024-08-22 12:20:00|13103.4|13101.9|13099.3|13097.8|13107.8|13106.3|13097.6|13096.1|314
1724329500000|2024-08-22 12:25:00|13098.7|13097.2|13107.2|13099.1|13107.5|13101|13097|13095.8|316
1724329800000|2024-08-22 12:30:00|13107.9|13098|13102.5|13101.6|13112|13103.3|13096.4|13094.9|680
1724330100000|2024-08-22 12:35:00|13102.6|13101.7|13106.2|13105.3|13109.7|13108.4|13102.4|13101.5|445
1724330400000|2024-08-22 12:40:00|13106.3|13105.4|13114.8|13113.3|13115.2|13113.7|13106.2|13105.3|319
1724330700000|2024-08-22 12:45:00|13114.7|13113.2|13116.7|13115.2|13118|13116.5|13114.4|13112.9|279
1724331000000|2024-08-22 12:50:00|13116.8|13115.3|13125.6|13124.1|13126.2|13124.7|13116.6|13115.1|303
1724331300000|2024-08-22 12:55:00|13125.8|13124.3|13119.2|13118.3|13125.8|13124.5|13115.9|13114.8|345
1724331600000|2024-08-22 13:00:00|13119.5|13118.6|13117.2|13116.3|13121.3|13119.8|13116.4|13115.5|284
1724331900000|2024-08-22 13:05:00|13117.1|13116.2|13121.2|13120.3|13121.6|13120.7|13117|13115.5|266
1724332200000|2024-08-22 13:10:00|13121.5|13120.6|13114.1|13112.6|13121.9|13121|13113.7|13112.2|209
1724332500000|2024-08-22 13:15:00|13114|13112.5|13123.3|13122.4|13124.9|13124|13113.8|13112.3|226
1724332800000|2024-08-22 13:20:00|13123.5|13122.6|13125.7|13124.2|13126.7|13125.2|13120.2|13119.3|293
1724333100000|2024-08-22 13:25:00|13125.8|13124.3|13125.5|13124.6|13131.1|13129.6|13125.5|13124.2|231
1724333400000|2024-08-22 13:30:00|13125.4|13124.5|13115.7|13114.2|13128.2|13127.3|13115.6|13114.1|407
1724333700000|2024-08-22 13:35:00|13115.8|13114.3|13112.3|13111.4|13117.9|13116.4|13110.1|13109.1|341
1724334000000|2024-08-22 13:40:00|13112.2|13111.3|13119.8|13109.7|13119.8|13113.6|13109.4|13108.2|394
1724334300000|2024-08-22 13:45:00|13113.2|13102.2|13105.6|13104.7|13113.8|13109.9|13102.1|13098.6|678
1724334600000|2024-08-22 13:50:00|13105.5|13104.6|13102.4|13101.5|13108.8|13107.9|13102.1|13100.6|403
1724334900000|2024-08-22 13:55:00|13102.3|13101.4|13107|13104|13107|13104.6|13096.1|13094.6|390
1724335200000|2024-08-22 14:00:00|13106.9|13104.1|13099.2|13098.3|13106.9|13105|13099|13098|416
1724335500000|2024-08-22 14:05:00|13098.3|13097.4|13094.5|13093|13098.3|13097.4|13093.1|13091.6|462
1724335800000|2024-08-22 14:10:00|13094.6|13093.1|13094.1|13092.6|13097.8|13096.9|13091.6|13090.1|441
1724336100000|2024-08-22 14:15:00|13094.3|13092.8|13090.2|13088.7|13099.2|13097.7|13090.2|13088.7|418
1724336400000|2024-08-22 14:20:00|13089.7|13088.2|13084.1|13083.2|13090.6|13089.1|13082.3|13081|426
1724336700000|2024-08-22 14:25:00|13084.2|13083.3|13086|13085.1|13093.4|13091.9|13084.2|13083.3|476
1724337000000|2024-08-22 14:30:00|13086.2|13084.7|13092.2|13091.3|13092.6|13091.5|13084.8|13083.3|330
1724337300000|2024-08-22 14:35:00|13092.3|13091.4|13093|13091.5|13094.5|13093.4|13092.1|13091.2|235
1724337600000|2024-08-22 14:40:00|13092.9|13091.4|13094.2|13092.7|13097.3|13095.8|13091.2|13090.3|219
1724337900000|2024-08-22 14:45:00|13094.3|13092.8|13100.5|13099|13103.6|13102.1|13092.8|13091.3|307
1724338200000|2024-08-22 14:50:00|13100.4|13098.9|13103|13102.1|13103.4|13102.1|13096.4|13094.9|293
1724338500000|2024-08-22 14:55:00|13103.1|13102.2|13103.2|13102.3|13108.4|13107.1|13102.2|13101|342
1724338800000|2024-08-22 15:00:00|13103|13102.1|13097.8|13096.9|13103.3|13102.4|13097.4|13096.5|280
1724339100000|2024-08-22 15:05:00|13097.6|13096.7|13094.4|13092.9|13098.3|13097.2|13092.5|13091.6|196
1724339400000|2024-08-22 15:10:00|13094.5|13093|13089.8|13088.9|13095.3|13093.8|13089.6|13088.7|150
1724339700000|2024-08-22 15:15:00|13089.6|13088.7|13087.2|13086.3|13090.1|13089.2|13085.3|13083.8|199
1724340000000|2024-08-22 15:20:00|13087.1|13086.2|13087.6|13086.7|13091.4|13090.2|13086.6|13085.5|162
1724340300000|2024-08-22 15:25:00|13087.5|13086.6|13091.3|13090.4|13091.3|13090.4|13086.4|13085.2|175
1724340600000|2024-08-22 15:30:00|13091.2|13090.3|13089.3|13088.4|13092.5|13091.6|13087.7|13086.8|217
1724340900000|2024-08-22 15:35:00|13089.4|13088.5|13087|13085.5|13091|13090.1|13085.9|13084.7|210
1724341200000|2024-08-22 15:40:00|13086.8|13085.3|13086.6|13085.7|13088.2|13087.3|13084.6|13083.7|205
1724341500000|2024-08-22 15:45:00|13086.2|13085.3|13085.6|13084.7|13091.5|13090|13083.6|13082.7|206
1724341800000|2024-08-22 15:50:00|13085.9|13085|13089.4|13088.5|13090.6|13089.7|13085.5|13084.6|143
1724342100000|2024-08-22 15:55:00|13089.3|13088.4|13094.3|13093.4|13094.7|13093.8|13087.6|13086.7|216
1724342400000|2024-08-22 16:00:00|13094.1|13093.2|13095.2|13094.3|13097|13096.1|13094.1|13092.7|155
1724342700000|2024-08-22 16:05:00|13095.4|13093.9|13093.6|13092.7|13097.8|13096.9|13093.1|13092.2|189
1724343000000|2024-08-22 16:10:00|13093.3|13092.4|13094.4|13092.9|13099|13098.1|13093.3|13092.4|164
1724343300000|2024-08-22 16:15:00|13094.3|13092.8|13095.6|13094.1|13097.2|13095.7|13094.2|13092.8|135
1724343600000|2024-08-22 16:20:00|13095.7|13094.2|13097.3|13095.8|13100.1|13098.7|13095.3|13094.1|195
1724343900000|2024-08-22 16:25:00|13097.1|13095.6|13102|13101.1|13102|13101.1|13096.6|13095.6|138
1724344200000|2024-08-22 16:30:00|13102.1|13101.2|13098.1|13097.2|13102.7|13101.8|13097.1|13095.6|171
1724344500000|2024-08-22 16:35:00|13098|13097.1|13097.2|13096.3|13099.5|13098.6|13096.6|13095.7|149
1724344800000|2024-08-22 16:40:00|13097|13096.1|13096.6|13095.7|13098.9|13098|13096.2|13095.3|127
1724345100000|2024-08-22 16:45:00|13097|13095.5|13093.8|13092.9|13097|13095.5|13093.7|13092.2|195
1724345400000|2024-08-22 16:50:00|13093.7|13092.8|13089.3|13088.4|13093.7|13092.8|13088.8|13087.9|176
1724345700000|2024-08-22 16:55:00|13089.2|13088.3|13086.9|13085.4|13089.8|13088.8|13085|13083.9|251
1724346000000|2024-08-22 17:00:00|13087|13085.5|13085.3|13084.4|13087.1|13085.6|13083.7|13082.8|205
1724346300000|2024-08-22 17:05:00|13085.6|13084.7|13087|13086.1|13087.2|13086.3|13083.9|13082.4|173
1724346600000|2024-08-22 17:10:00|13086.8|13085.9|13084|13082.5|13088.5|13087.3|13083.8|13082.3|138
1724346900000|2024-08-22 17:15:00|13084.1|13082.6|13081.7|13080.2|13085.4|13083.9|13081.5|13080|156
1724347200000|2024-08-22 17:20:00|13081.8|13080.3|13081.5|13080|13083.3|13081.8|13081.3|13079.8|172
1724347500000|2024-08-22 17:25:00|13081.4|13079.9|13083.8|13082.3|13085.5|13084|13081|13079.5|192
1724347800000|2024-08-22 17:30:00|13083.7|13082.2|13081.3|13079.8|13083.9|13083|13080.1|13078.6|200
1724348100000|2024-08-22 17:35:00|13081.4|13079.9|13081.5|13080.6|13082|13080.7|13079.7|13078.2|124
1724348400000|2024-08-22 17:40:00|13081.4|13080.5|13081.6|13080.7|13082.4|13081.5|13080.6|13079.7|101
1724348700000|2024-08-22 17:45:00|13081.5|13080.6|13080.1|13079.2|13082.4|13081.5|13080|13079|101
1724349000000|2024-08-22 17:50:00|13080.4|13078.9|13082.5|13081|13083.6|13082.1|13080.2|13078.8|165
1724349300000|2024-08-22 17:55:00|13082|13080.5|13079.4|13077.9|13082|13080.7|13077.1|13076|184
1724349600000|2024-08-22 18:00:00|13079.7|13078.2|13082.2|13080.7|13083.2|13081.7|13079.3|13077.8|199
1724349900000|2024-08-22 18:05:00|13082.3|13080.8|13087.8|13086.3|13088.3|13086.8|13081.3|13079.8|151
1724350200000|2024-08-22 18:10:00|13087.9|13086.4|13089.4|13088.5|13089.5|13088.6|13087|13085.9|134
1724350500000|2024-08-22 18:15:00|13089.3|13088.4|13090.4|13088.9|13091.1|13090.2|13089|13088.1|136
1724350800000|2024-08-22 18:20:00|13090.5|13089|13089.1|13088.2|13090.5|13089|13088.2|13087|133
1724351100000|2024-08-22 18:25:00|13089.2|13088.3|13090|13088.5|13090.4|13088.9|13088.3|13086.8|124
1724351400000|2024-08-22 18:30:00|13089.3|13087.8|13092.2|13090.7|13092.7|13091.2|13089.3|13087.8|193
1724351700000|2024-08-22 18:35:00|13092.3|13090.8|13090.3|13088.8|13092.6|13091.1|13090.2|13088.7|127
1724352000000|2024-08-22 18:40:00|13090.2|13088.7|13092.8|13091.3|13092.8|13091.3|13089.2|13087.7|128
1724352300000|2024-08-22 18:45:00|13092.7|13091.2|13093.8|13092.3|13095.6|13094.3|13092.5|13091|120
1724352600000|2024-08-22 18:50:00|13093.9|13092.4|13092.6|13091.1|13094|13092.5|13092.4|13090.9|67
1724352900000|2024-08-22 18:55:00|13092.7|13091.2|13092.4|13090.9|13094|13092.5|13091.4|13089.9|141
1724353200000|2024-08-22 19:00:00|13092.5|13091|13093.3|13091.8|13094.5|13093.6|13092.4|13090.9|123
1724353500000|2024-08-22 19:05:00|13093.4|13091.9|13090.9|13089.4|13093.4|13091.9|13090.5|13089|129
1724353800000|2024-08-22 19:10:00|13090.8|13089.3|13092.5|13091|13093.1|13091.6|13090.6|13089.1|116
1724354100000|2024-08-22 19:15:00|13092.6|13091.1|13092.3|13091.4|13093.9|13092.6|13091.4|13090.5|91
1724354400000|2024-08-22 19:20:00|13092.2|13091.3|13088.6|13087.1|13092.2|13091.3|13088.3|13086.8|156
1724354700000|2024-08-22 19:25:00|13088.5|13087|13088.8|13087.3|13089.3|13087.8|13088.2|13086.7|116
1724355000000|2024-08-22 19:30:00|13088.6|13087.1|13086.6|13085.1|13089.6|13088.1|13086.6|13085.1|78
1724355300000|2024-08-22 19:35:00|13086.5|13085|13085.6|13084.1|13086.5|13085|13085.2|13083.7|107
1724355600000|2024-08-22 19:40:00|13085.7|13084.2|13084.4|13082.9|13085.7|13084.2|13084.2|13082.7|67
1724355900000|2024-08-22 19:45:00|13084.5|13083|13087.2|13085.7|13088.2|13086.8|13084.5|13083|115
1724356200000|2024-08-22 19:50:00|13087.6|13086.7|13083.5|13082|13088.4|13087.2|13082.7|13081.2|213
1724356500000|2024-08-22 19:55:00|13083.3|13081.8|13085.4|13083.9|13085.5|13084|13082|13080.5|255
1724356800000|2024-08-22 20:00:00|13085.5|13084|13088.6|13087.1|13088.7|13087.2|13085.3|13083.8|93
1724357100000|2024-08-22 20:05:00|13088.5|13087|13088.3|13086.8|13088.7|13087.3|13087.3|13085.8|105
1724357400000|2024-08-22 20:10:00|13088.1|13086.6|13087.3|13085.8|13088.7|13087.2|13087.3|13085.8|117
1724357700000|2024-08-22 20:15:00|13087.4|13085.9|13086.1|13085.2|13087.4|13086.3|13086.1|13085.2|53
1724358000000|2024-08-22 20:20:00|13086.2|13085.3|13086|13085.1|13086.2|13085.3|13085.4|13084.5|62
1724358300000|2024-08-22 20:25:00|13086.1|13085.2|13086.3|13084.8|13086.8|13085.3|13085.1|13084.2|31
1724358600000|2024-08-22 20:30:00|13086.4|13084.9|13089.5|13088|13089.5|13088.3|13086|13084.8|58
1724358900000|2024-08-22 20:35:00|13089.6|13088.1|13090.1|13089.2|13090.6|13089.3|13089.2|13088.1|21
1724359200000|2024-08-22 20:40:00|13090.2|13089.3|13090.7|13089.2|13090.8|13089.5|13089.3|13088.4|38
1724359500000|2024-08-22 20:45:00|13091|13089.5|13092.8|13091.3|13093.2|13091.7|13090.6|13089.1|75
1724359800000|2024-08-22 20:50:00|13092.7|13091.2|13092.7|13091.2|13093.8|13092.3|13092.7|13091.2|43
1724360100000|2024-08-22 20:55:00|13093.2|13090.8|13096|13084.1|13096|13091|13092.9|13084.1|89
1724360400000|2024-08-22 21:00:00|13095.8|13083.9|13095.5|13083.6|13096.1|13084.6|13095.5|13083.6|12
1724360700000|2024-08-22 21:05:00|13095.8|13083.9|13095.1|13083.2|13095.8|13083.9|13095|13083.1|16
1724361000000|2024-08-22 21:10:00|13095.2|13083.3|13095.3|13083.4|13097.8|13085.9|13095.2|13083.3|14
1724361300000|2024-08-22 21:15:00|13095.4|13083.5|13095.5|13083.6|13095.5|13083.6|13094.9|13083|9
1724361600000|2024-08-22 21:20:00|13095.2|13083.3|13094.9|13083|13095.2|13083.3|13094.8|13082.9|18
1724361900000|2024-08-22 21:25:00|13094.8|13082.9|13094.8|13082.9|13094.9|13083|13094.5|13082.6|11
1724362200000|2024-08-22 21:30:00|13094.9|13083|13095.5|13083.6|13095.6|13083.7|13094.7|13082.8|28
1724362500000|2024-08-22 21:35:00|13095.7|13083.8|13096.1|13084.2|13096.2|13084.3|13095.4|13083.5|66
1724362800000|2024-08-22 21:40:00|13096|13084.1|13094.6|13084.5|13096.4|13084.8|13094.5|13083.6|45
1724363100000|2024-08-22 21:45:00|13094.5|13084.6|13094.6|13088.1|13095.2|13088.1|13092.8|13083|369
1724363400000|2024-08-22 21:50:00|13094.5|13087.8|13095.8|13087.4|13096|13090|13094.1|13083.9|127
1724363700000|2024-08-22 21:55:00|13095|13086.8|13094.1|13086.6|13096|13088.1|13093.5|13083.5|145
1724364000000|2024-08-22 22:00:00|13094.3|13085.7|13092.2|13089.8|13095.9|13089.8|13091.7|13083.4|140
1724364300000|2024-08-22 22:05:00|13091.8|13090.3|13092.9|13091.4|13093|13091.5|13091.7|13090|24
1724364600000|2024-08-22 22:10:00|13093.7|13092.2|13093.5|13092|13094.1|13092.3|13092.9|13091.1|55
1724364900000|2024-08-22 22:15:00|13093.3|13091.8|13094.2|13092.7|13094.6|13093.1|13093.3|13091.8|73
1724365200000|2024-08-22 22:20:00|13093.9|13092.4|13095|13093.5|13095.5|13094|13093.9|13092.4|46
1724365500000|2024-08-22 22:25:00|13094.9|13093.4|13095|13093.5|13095.5|13094.3|13094.7|13093.2|34
1724365800000|2024-08-22 22:30:00|13094.9|13093.4|13093.6|13092.1|13094.9|13093.4|13092.4|13090.9|49
1724366100000|2024-08-22 22:35:00|13093.7|13092.2|13095|13093.5|13095.2|13093.7|13093.7|13092.2|21
1724366400000|2024-08-22 22:40:00|13095.1|13093.6|13094.6|13093.1|13095.1|13093.6|13093.7|13092.2|33
1724366700000|2024-08-22 22:45:00|13094.5|13093|13095.5|13094|13095.6|13094.1|13093.7|13092.2|36
1724367000000|2024-08-22 22:50:00|13095.6|13094.1|13095|13093.5|13095.6|13094.1|13094.6|13093.1|33
1724367300000|2024-08-22 22:55:00|13094.9|13093.4|13093.6|13092.1|13095.1|13093.6|13093.6|13092.1|28
1724367600000|2024-08-22 23:00:00|13093.7|13092.2|13094.6|13093.1|13094.8|13093.3|13093.6|13092.1|20
1724367900000|2024-08-22 23:05:00|13094.8|13093.3|13094.8|13093.3|13095|13093.5|13094.6|13093.1|33
1724368200000|2024-08-22 23:10:00|13094.9|13093.4|13096.6|13095.1|13096.7|13095.2|13094.8|13093.3|42
1724368500000|2024-08-22 23:15:00|13096.8|13095.3|13095.8|13094.3|13096.8|13095.3|13095.6|13094.1|27
1724368800000|2024-08-22 23:20:00|13095.9|13094.4|13096.7|13095.2|13096.8|13095.6|13095.4|13094.3|27
1724369100000|2024-08-22 23:25:00|13096.8|13095.3|13095.8|13094.3|13096.8|13095.3|13095.6|13094.1|20
1724369400000|2024-08-22 23:30:00|13095.7|13094.2|13096.1|13094.6|13096.8|13095.3|13095.7|13094.2|23
1724369700000|2024-08-22 23:35:00|13095.6|13094.1|13095.8|13094.3|13095.9|13094.4|13095.6|13094.1|17
1724370000000|2024-08-22 23:40:00|13095.9|13094.4|13096.8|13095.3|13097|13095.5|13095.7|13094.2|18
1724370300000|2024-08-22 23:45:00|13096.9|13095.4|13097.8|13096.3|13097.9|13096.4|13096.7|13095.2|22
1724370600000|2024-08-22 23:50:00|13097.7|13096.2|13098.7|13097.2|13098.8|13097.3|13097.7|13096.2|41
1724370900000|2024-08-22 23:55:00|13098.6|13097.1|13097.6|13096.1|13098.6|13097.1|13097.1|13095.6|55
1724371200000|2024-08-23 00:00:00|13097.5|13096|13095.3|13094.4|13097.5|13096|13094.6|13093.7|89
1724371500000|2024-08-23 00:05:00|13095.4|13094.5|13092.8|13091.9|13096|13095.1|13092.5|13091.6|75
1724371800000|2024-08-23 00:10:00|13092.9|13092|13093.9|13093|13094.5|13093.6|13092.9|13092|69
1724372100000|2024-08-23 00:15:00|13093.8|13092.9|13097.2|13096.3|13097.2|13096.3|13093.8|13092.9|77
1724372400000|2024-08-23 00:20:00|13097.3|13096.4|13100.6|13099.7|13100.7|13099.8|13097.2|13096.3|117
1724372700000|2024-08-23 00:25:00|13100.5|13099.6|13100.4|13098.9|13101.3|13099.8|13099.8|13098.3|118
1724373000000|2024-08-23 00:30:00|13100.1|13098.6|13099.9|13098.4|13102.1|13100.6|13099.7|13098.2|103
1724373300000|2024-08-23 00:35:00|13099.7|13098.2|13100.6|13099.1|13101.1|13099.6|13099.7|13098.2|96
1724373600000|2024-08-23 00:40:00|13100.8|13099.3|13100.2|13098.7|13101.2|13099.7|13100|13098.5|81
1724373900000|2024-08-23 00:45:00|13100|13098.5|13099.8|13098.3|13100.6|13099.1|13099.6|13098.1|58
1724374200000|2024-08-23 00:50:00|13099.9|13098.4|13101.8|13100.3|13102.2|13100.7|13098.7|13097.4|200
1724374500000|2024-08-23 00:55:00|13101.1|13099.6|13099.2|13098.3|13101.2|13099.7|13097.9|13096.4|95
1724374800000|2024-08-23 01:00:00|13098.7|13097.8|13097.7|13096.8|13099.8|13098.9|13097.3|13096.4|124
1724375100000|2024-08-23 01:05:00|13098.1|13096.6|13100.9|13099.4|13101.9|13100.4|13098.1|13096.6|75
1724375400000|2024-08-23 01:10:00|13100.7|13099.2|13100.9|13099.4|13101|13099.5|13099.6|13098.1|40
1724375700000|2024-08-23 01:15:00|13101|13099.5|13100.1|13098.6|13101.6|13100.1|13098.9|13097.4|93
1724376000000|2024-08-23 01:20:00|13099.9|13098.4|13101.6|13100.7|13102|13100.8|13099.9|13098.4|42
1724376300000|2024-08-23 01:25:00|13102.2|13101.3|13104.2|13103.3|13104.6|13103.7|13102.2|13101.3|60
1724376600000|2024-08-23 01:30:00|13104|13103.1|13100.6|13099.7|13104|13103.1|13100.4|13099.5|100
1724376900000|2024-08-23 01:35:00|13100.7|13099.8|13103.3|13101.8|13104.2|13102.8|13100.7|13099.8|64
1724377200000|2024-08-23 01:40:00|13103.2|13101.7|13105.8|13104.3|13106.3|13104.8|13103.1|13101.6|150
1724377500000|2024-08-23 01:45:00|13105.7|13104.2|13107.8|13106.3|13107.8|13106.7|13105.1|13103.6|89
1724377800000|2024-08-23 01:50:00|13107.7|13106.2|13104.7|13103.2|13107.7|13106.2|13104.7|13103.2|80
1724378100000|2024-08-23 01:55:00|13104.8|13103.3|13105.5|13104.6|13105.8|13104.9|13104.4|13103.2|118
1724378400000|2024-08-23 02:00:00|13105.4|13104.5|13105|13103.5|13105.8|13104.8|13104.5|13103|76
1724378700000|2024-08-23 02:05:00|13104.9|13103.4|13105|13103.5|13105.1|13103.6|13103.8|13102.3|72
1724379000000|2024-08-23 02:10:00|13104.9|13103.4|13104.5|13103|13106.6|13105.1|13103.8|13102.3|90
1724379300000|2024-08-23 02:15:00|13104.1|13102.6|13101.8|13100.3|13105|13103.5|13101.2|13099.7|76
1724379600000|2024-08-23 02:20:00|13101.7|13100.2|13102|13100.5|13102.8|13101.3|13101.1|13099.6|72
1724379900000|2024-08-23 02:25:00|13102.1|13100.6|13102.5|13101|13102.9|13101.4|13102|13100.5|55
1724380200000|2024-08-23 02:30:00|13102.6|13101.1|13101.1|13100.2|13102.7|13101.8|13100.7|13099.8|72
1724380500000|2024-08-23 02:35:00|13101.2|13100.3|13102.7|13101.8|13103.4|13102.5|13100.8|13099.9|67
1724380800000|2024-08-23 02:40:00|13102.6|13101.7|13104.3|13103.4|13104.3|13103.4|13102.5|13101.6|59
1724381100000|2024-08-23 02:45:00|13104.2|13103.3|13103.2|13102.3|13104.6|13103.7|13102.6|13101.7|55
1724381400000|2024-08-23 02:50:00|13103.3|13102.4|13103.2|13102.3|13104.6|13103.1|13102.6|13101.7|54
1724381700000|2024-08-23 02:55:00|13103.1|13102.2|13103.2|13102.3|13103.7|13102.6|13102.3|13101.4|77
1724382000000|2024-08-23 03:00:00|13103.3|13102.4|13104.2|13103.3|13104.4|13103.5|13102.5|13101.6|65
1724382300000|2024-08-23 03:05:00|13104.3|13103.4|13103.4|13102.5|13104.8|13103.6|13103.4|13102.5|61
1724382600000|2024-08-23 03:10:00|13103.5|13102.6|13106.6|13105.1|13106.6|13105.4|13103.5|13102.6|35
1724382900000|2024-08-23 03:15:00|13106.3|13105.4|13107.7|13106.8|13107.7|13106.8|13105.8|13104.4|39
1724383200000|2024-08-23 03:20:00|13107.4|13106.5|13107.4|13106.5|13108.5|13107|13106.8|13105.9|46
1724383500000|2024-08-23 03:25:00|13107.5|13106.6|13106.3|13105.4|13107.5|13106.6|13106.3|13105.1|51
1724383800000|2024-08-23 03:30:00|13106.1|13104.6|13104.7|13103.2|13106.1|13104.6|13103.9|13102.4|40
1724384100000|2024-08-23 03:35:00|13104.8|13103.3|13104.9|13103.4|13105.2|13103.7|13103.8|13102.3|78
1724384400000|2024-08-23 03:40:00|13104.7|13103.2|13103.3|13102.4|13105|13103.7|13103.3|13102.2|64
1724384700000|2024-08-23 03:45:00|13103.2|13102.3|13101.7|13100.2|13103.2|13102.3|13101.1|13099.9|36
1724385000000|2024-08-23 03:50:00|13101.6|13100.1|13103.8|13102.3|13103.8|13102.3|13100.9|13099.4|44
1724385300000|2024-08-23 03:55:00|13103.7|13102.2|13103.6|13102.1|13103.8|13102.4|13103.1|13101.6|22
1724385600000|2024-08-23 04:00:00|13103.7|13102.2|13107.6|13106.1|13107.7|13106.2|13103.6|13102.1|94
1724385900000|2024-08-23 04:05:00|13107.7|13106.2|13107|13105.5|13108.2|13106.7|13106.9|13105.4|49
1724386200000|2024-08-23 04:10:00|13107.2|13105.7|13108.8|13107.3|13109.4|13107.9|13106.9|13105.4|101
1724386500000|2024-08-23 04:15:00|13108.9|13107.4|13109.9|13108.4|13110.4|13108.9|13108.5|13107|47
1724386800000|2024-08-23 04:20:00|13109.8|13108.3|13108.1|13107.2|13109.9|13108.4|13107.4|13106.5|74
1724387100000|2024-08-23 04:25:00|13108|13107.1|13107.3|13106.4|13108.8|13107.7|13107.3|13106.4|37
1724387400000|2024-08-23 04:30:00|13107.2|13106.3|13106.8|13105.3|13107.6|13106.3|13106.1|13104.7|56
1724387700000|2024-08-23 04:35:00|13106.9|13105.4|13107|13105.5|13107.4|13105.9|13106.6|13105.1|49
1724388000000|2024-08-23 04:40:00|13107.1|13105.6|13107.7|13106.2|13108.1|13106.8|13106.9|13105.4|53
1724388300000|2024-08-23 04:45:00|13107.6|13106.1|13108.2|13106.7|13108.2|13106.7|13107.6|13106.1|22
1724388600000|2024-08-23 04:50:00|13108.1|13106.6|13108.3|13106.8|13109.1|13107.6|13107.8|13106.3|36
1724388900000|2024-08-23 04:55:00|13108.2|13106.7|13110.2|13108.7|13110.4|13108.9|13108.2|13106.7|54
1724389200000|2024-08-23 05:00:00|13110.1|13108.6|13111|13109.5|13111|13109.9|13109.4|13108.5|68
1724389500000|2024-08-23 05:05:00|13110.9|13109.4|13109.7|13108.8|13111.1|13109.8|13109.6|13108.4|33
1724389800000|2024-08-23 05:10:00|13110|13108.5|13109.9|13108.4|13110.1|13108.8|13109.1|13108.2|34
1724390100000|2024-08-23 05:15:00|13109.8|13108.3|13109.8|13108.9|13110.2|13108.9|13108.9|13108|39
1724390400000|2024-08-23 05:20:00|13109.7|13108.8|13110.6|13109.7|13111|13109.8|13109.7|13108.6|65
1724390700000|2024-08-23 05:25:00|13110.7|13109.8|13112.6|13111.1|13113|13111.5|13110.6|13109.3|75
1724391000000|2024-08-23 05:30:00|13112.7|13111.2|13112.1|13110.6|13112.8|13111.3|13111.6|13110.1|78
1724391300000|2024-08-23 05:35:00|13112.2|13110.7|13113.5|13112|13113.6|13112.1|13112|13110.5|137
1724391600000|2024-08-23 05:40:00|13113.3|13111.8|13111.5|13110|13113.3|13111.8|13111.2|13109.7|56
1724391900000|2024-08-23 05:45:00|13111.4|13109.9|13112.9|13111.4|13113|13111.5|13111|13109.9|58
1724392200000|2024-08-23 05:50:00|13113|13111.5|13112.2|13110.7|13114.1|13112.7|13111.8|13110.7|54
1724392500000|2024-08-23 05:55:00|13112.3|13110.8|13111.5|13110.6|13112.6|13111.7|13110.4|13109.5|71
1724392800000|2024-08-23 06:00:00|13111.4|13110.5|13108.9|13107.4|13111.4|13110.5|13107.5|13106.5|175
1724393100000|2024-08-23 06:05:00|13108.8|13107.3|13110.1|13108.6|13110.8|13109.3|13108.5|13107.2|78
1724393400000|2024-08-23 06:10:00|13110|13108.5|13110.1|13108.6|13111.2|13109.7|13109.1|13107.6|135
1724393700000|2024-08-23 06:15:00|13110|13108.5|13108.7|13107.8|13110.1|13108.8|13108.7|13107.8|98
1724394000000|2024-08-23 06:20:00|13108.8|13107.9|13109.9|13109|13110.1|13109|13108.7|13107.6|81
1724394300000|2024-08-23 06:25:00|13109.8|13108.9|13111.8|13110.9|13113.1|13111.6|13109.8|13108.9|117
1724394600000|2024-08-23 06:30:00|13111.7|13110.8|13112.7|13111.8|13112.9|13112|13111.6|13110.7|72
1724394900000|2024-08-23 06:35:00|13112.8|13111.9|13118|13116.5|13118.2|13116.7|13112.8|13111.9|109
1724395200000|2024-08-23 06:40:00|13117.9|13116.4|13123.1|13122.2|13123.1|13122.2|13117.9|13116.4|125
1724395500000|2024-08-23 06:45:00|13123|13122.1|13124.3|13123.4|13125.2|13123.7|13122|13121.1|80
1724395800000|2024-08-23 06:50:00|13124.2|13123.3|13125.8|13124.9|13126|13125.1|13123.3|13122.3|204
1724396100000|2024-08-23 06:55:00|13125.7|13124.8|13122.5|13121.6|13126.2|13125.3|13122.3|13121.4|108
1724396400000|2024-08-23 07:00:00|13122.6|13121.7|13119.4|13117.9|13122.6|13121.7|13117.7|13116.8|245
1724396700000|2024-08-23 07:05:00|13119.5|13118|13120.7|13119.8|13125.3|13124.4|13119|13117.5|222
1724397000000|2024-08-23 07:10:00|13120.6|13119.7|13123.4|13122.5|13124.7|13123.8|13120.5|13119.6|202
1724397300000|2024-08-23 07:15:00|13123.3|13122.4|13118.7|13117.8|13123.3|13122.4|13117.3|13116|227
1724397600000|2024-08-23 07:20:00|13118.5|13117.6|13116.7|13115.2|13120.3|13119.4|13116.4|13115.1|125
1724397900000|2024-08-23 07:25:00|13116.5|13115|13116.5|13115|13117|13115.9|13114.5|13113|175
1724398200000|2024-08-23 07:30:00|13116.4|13114.9|13113.1|13112.2|13116.4|13114.9|13112.7|13111.2|178
1724398500000|2024-08-23 07:35:00|13113|13112.1|13113.7|13112.2|13115.7|13114.8|13111.7|13110.8|186
1724398800000|2024-08-23 07:40:00|13113.8|13112.3|13116.7|13115.2|13118|13116.7|13110.7|13109.8|246
1724399100000|2024-08-23 07:45:00|13116.8|13115.3|13114.8|13113.3|13117.8|13116.7|13113.6|13112.1|194
1724399400000|2024-08-23 07:50:00|13114.7|13113.2|13118.6|13117.7|13119.3|13118.4|13112|13111.1|210
1724399700000|2024-08-23 07:55:00|13118.8|13117.9|13118.2|13117.3|13121.3|13120.4|13116.7|13115.8|179
1724400000000|2024-08-23 08:00:00|13118.4|13117.5|13119.1|13118.2|13121.3|13120.4|13118.1|13117.2|184
1724400300000|2024-08-23 08:05:00|13118.6|13117.7|13127.7|13126.8|13127.7|13126.8|13117.8|13116.9|221
1724400600000|2024-08-23 08:10:00|13127.6|13126.7|13123.7|13122.2|13128.1|13126.9|13123.2|13122.1|257
1724400900000|2024-08-23 08:15:00|13124.3|13122.8|13124.8|13123.9|13125.1|13124.2|13121.4|13120.1|151
1724401200000|2024-08-23 08:20:00|13124.7|13123.8|13122.7|13121.8|13125|13123.8|13121.7|13120.8|109
1724401500000|2024-08-23 08:25:00|13122.9|13122|13122.9|13121.4|13125|13123.8|13122.3|13121.1|186
1724401800000|2024-08-23 08:30:00|13122.7|13121.8|13120.3|13119.4|13122.7|13121.8|13120.2|13119.3|115
1724402100000|2024-08-23 08:35:00|13120|13119.1|13122.1|13121.2|13122.1|13121.2|13119.2|13118.3|143
1724402400000|2024-08-23 08:40:00|13122|13121.1|13127.3|13126.4|13127.4|13126.5|13121.8|13120.9|83
1724402700000|2024-08-23 08:45:00|13127.4|13126.5|13128.4|13127.5|13128.8|13127.8|13125.7|13124.8|134
1724403000000|2024-08-23 08:50:00|13128.5|13127.6|13127.6|13126.7|13129.3|13128.4|13125.8|13124.9|120
1724403300000|2024-08-23 08:55:00|13128.1|13127.2|13131.6|13130.7|13131.6|13130.7|13125.5|13124.6|161
1724403600000|2024-08-23 09:00:00|13131.4|13130.5|13129.4|13128.5|13131.9|13131|13128.2|13127.3|174
1724403900000|2024-08-23 09:05:00|13129.3|13128.4|13127.7|13126.2|13130.5|13129.6|13126.5|13125.6|168
1724404200000|2024-08-23 09:10:00|13127.9|13126.4|13130.1|13128.6|13132|13130.5|13127.9|13126.4|166
1724404500000|2024-08-23 09:15:00|13130|13128.5|13130.7|13129.2|13131.9|13130.9|13129.6|13128.1|115
1724404800000|2024-08-23 09:20:00|13129.8|13128.3|13133.1|13132.2|13137.6|13136.1|13129.1|13127.6|257
1724405100000|2024-08-23 09:25:00|13132.9|13132|13133.6|13132.7|13134.9|13133.5|13132.6|13131.1|207
1724405400000|2024-08-23 09:30:00|13133.5|13132.6|13134.4|13133.5|13135.2|13134.3|13132.6|13131.7|110
1724405700000|2024-08-23 09:35:00|13134.3|13133.4|13135.4|13134.5|13136.2|13135.2|13132.4|13131.1|147
1724406000000|2024-08-23 09:40:00|13135.3|13134.4|13133.5|13132|13137.1|13136.2|13133.4|13131.9|143
1724406300000|2024-08-23 09:45:00|13133.4|13131.9|13130.9|13130|13133.5|13132|13129.4|13128.2|199
1724406600000|2024-08-23 09:50:00|13131|13130.1|13130.8|13129.9|13133.6|13132.7|13130.3|13129.4|150
1724406900000|2024-08-23 09:55:00|13130.7|13129.8|13128.7|13127.2|13132.5|13131.3|13128.7|13127.2|228
1724407200000|2024-08-23 10:00:00|13128.6|13127.1|13123.6|13122.1|13128.6|13127.1|13122.2|13120.9|271
1724407500000|2024-08-23 10:05:00|13123.5|13122|13128.3|13127.4|13128.6|13127.7|13123.5|13122|113
1724407800000|2024-08-23 10:10:00|13128.5|13127.6|13125.6|13124.1|13129.3|13128.4|13125.3|13123.8|150
1724408100000|2024-08-23 10:15:00|13125.5|13124|13120.5|13119.6|13125.5|13124|13120.2|13118.9|178
1724408400000|2024-08-23 10:20:00|13120.4|13119.5|13119.5|13118|13121.2|13119.7|13118.7|13117.2|143
1724408700000|2024-08-23 10:25:00|13119.4|13117.9|13112.4|13111.5|13119.9|13118.4|13111.7|13110.2|216
1724409000000|2024-08-23 10:30:00|13112.3|13111.4|13116.6|13115.7|13117.7|13116.8|13112.3|13111.4|104
1724409300000|2024-08-23 10:35:00|13116.8|13115.9|13118.6|13117.7|13118.6|13117.7|13116.2|13115.3|88
1724409600000|2024-08-23 10:40:00|13118.5|13117.6|13121.7|13120.8|13122.2|13121.3|13117.4|13116.5|104
1724409900000|2024-08-23 10:45:00|13121.6|13120.7|13120.6|13119.7|13122|13121.1|13119.9|13119|80
1724410200000|2024-08-23 10:50:00|13120.8|13119.9|13122|13120.5|13122.6|13121.1|13119.3|13118.4|101
1724410500000|2024-08-23 10:55:00|13121.9|13120.4|13122.3|13121.4|13123|13121.8|13120.9|13119.6|139
1724410800000|2024-08-23 11:00:00|13122.2|13121.3|13123.6|13122.7|13123.9|13123|13121.8|13120.5|87
1724411100000|2024-08-23 11:05:00|13123.5|13122.6|13123.3|13122.4|13124.2|13123.3|13120.9|13119.9|132
1724411400000|2024-08-23 11:10:00|13123.4|13122.5|13124.9|13124|13126.5|13125.6|13122.7|13121.6|95
1724411700000|2024-08-23 11:15:00|13125.1|13124.2|13125.5|13124|13126.5|13125.6|13125.1|13123.7|76
1724412000000|2024-08-23 11:20:00|13125.2|13123.7|13123.7|13122.8|13126|13124.9|13123.5|13122.6|100
1724412300000|2024-08-23 11:25:00|13123.6|13122.7|13124.2|13123.3|13124.7|13123.8|13122.5|13121.6|99
1724412600000|2024-08-23 11:30:00|13124|13123.1|13126.3|13125.4|13126.3|13125.4|13123.7|13122.8|92
1724412900000|2024-08-23 11:35:00|13126.4|13125.5|13126|13125.1|13126.9|13126|13124.1|13123.2|112
1724413200000|2024-08-23 11:40:00|13126.1|13125.2|13128.8|13127.9|13128.8|13127.9|13124.9|13124|95
1724413500000|2024-08-23 11:45:00|13128.7|13127.8|13130.8|13129.3|13131.3|13130.4|13128.6|13127.7|125
1724413800000|2024-08-23 11:50:00|13131|13129.5|13127.3|13126.4|13131.2|13130.3|13127.2|13126.3|141
1724414100000|2024-08-23 11:55:00|13127.4|13126.5|13122.2|13121.3|13127.5|13126.5|13122.2|13121.1|304
1724414400000|2024-08-23 12:00:00|13122.1|13121.2|13119.2|13118.3|13122.4|13121.2|13116|13115.1|325
1724414700000|2024-08-23 12:05:00|13119.3|13118.4|13126.2|13125.3|13126.2|13125.3|13118.8|13117.9|198
1724415000000|2024-08-23 12:10:00|13126.1|13125.2|13126.3|13125.4|13127.3|13126.4|13124.5|13123.6|160
1724415300000|2024-08-23 12:15:00|13125.6|13124.7|13126|13124.5|13126.5|13125.1|13124.4|13123.5|140
1724415600000|2024-08-23 12:20:00|13126.8|13125.3|13120.4|13118.9|13126.9|13125.4|13120.4|13118.9|254
1724415900000|2024-08-23 12:25:00|13120|13118.5|13119.7|13118.2|13120.2|13118.7|13116.6|13115.7|213
1724416200000|2024-08-23 12:30:00|13119.8|13118.3|13119.7|13118.8|13122.6|13121.1|13119.2|13117.9|145
1724416500000|2024-08-23 12:35:00|13119.6|13118.7|13117.3|13116.4|13120|13118.8|13117.3|13116.1|132
1724416800000|2024-08-23 12:40:00|13117.4|13116.5|13119.6|13118.1|13123.4|13122.5|13117.3|13116.4|207
1724417100000|2024-08-23 12:45:00|13119.7|13118.2|13121.2|13120.3|13121.5|13120.3|13118|13117.1|212
1724417400000|2024-08-23 12:50:00|13121.3|13120.4|13120.5|13119|13121.4|13120.5|13118.9|13117.4|204
1724417700000|2024-08-23 12:55:00|13120.7|13119.2|13120.3|13118.8|13122.5|13121.1|13120.3|13118.8|262
1724418000000|2024-08-23 13:00:00|13119.8|13118.3|13118.1|13117.2|13120.2|13118.7|13117.2|13115.9|239
1724418300000|2024-08-23 13:05:00|13118.2|13117.3|13116.5|13115|13118.4|13117.3|13114.1|13112.7|183
1724418600000|2024-08-23 13:10:00|13116.4|13114.9|13114.4|13112.9|13117.7|13116.6|13113.5|13112.1|170
1724418900000|2024-08-23 13:15:00|13113.7|13112.2|13111.4|13109.9|13114.2|13112.7|13111.3|13109.8|201
1724419200000|2024-08-23 13:20:00|13111.5|13110|13110.6|13109.1|13114.6|13113.1|13109.1|13107.8|231
1724419500000|2024-08-23 13:25:00|13110.7|13109.2|13117.4|13116.5|13117.5|13116.6|13110.6|13109.1|224
1724419800000|2024-08-23 13:30:00|13117.2|13116.3|13114.8|13113.3|13118.3|13117.4|13112.2|13111.3|275
1724420100000|2024-08-23 13:35:00|13114.7|13113.2|13113.5|13112.6|13115.7|13114.7|13112|13111.1|180
1724420400000|2024-08-23 13:40:00|13113.4|13112.5|13113.4|13112.5|13115.8|13114.9|13110.5|13109.6|182
1724420700000|2024-08-23 13:45:00|13113.5|13112.6|13112.5|13111|13115.4|13113.9|13110.1|13108.8|273
1724421000000|2024-08-23 13:50:00|13112.3|13110.8|13115.3|13114.4|13115.6|13114.4|13110.5|13109.1|228
1724421300000|2024-08-23 13:55:00|13114.5|13113.6|13127.3|13120.7|13127.4|13122.4|13114|13113.1|293
1724421600000|2024-08-23 14:00:00|13126.9|13119.9|13175.2|13173.7|13184.8|13181.4|13124.8|13118.7|1621
1724421900000|2024-08-23 14:05:00|13174.7|13173.2|13176.9|13175.4|13188.4|13186.9|13162.9|13161.4|1441
1724422200000|2024-08-23 14:10:00|13177.1|13175.6|13194.9|13193.4|13201|13199.5|13175.2|13173.7|1370
1724422500000|2024-08-23 14:15:00|13195.2|13193.7|13176.2|13174.7|13196.8|13195.3|13172.4|13170.9|1257
1724422800000|2024-08-23 14:20:00|13176.7|13175.2|13187.5|13186|13189.7|13188.2|13169.5|13168|918
1724423100000|2024-08-23 14:25:00|13187.7|13186.2|13197.1|13195.6|13201.8|13200.3|13185.6|13184.1|844
1724423400000|2024-08-23 14:30:00|13197.2|13195.7|13212|13210.5|13212|13210.5|13193.7|13192.2|816
1724423700000|2024-08-23 14:35:00|13212.1|13210.6|13205.4|13203.9|13212.4|13210.9|13202.8|13201.3|665
1724424000000|2024-08-23 14:40:00|13204.9|13203.4|13206.8|13205.3|13207.5|13206|13197.4|13195.9|769
1724424300000|2024-08-23 14:45:00|13207.2|13205.7|13197.7|13196.2|13211.1|13209.6|13196.2|13195.1|778
1724424600000|2024-08-23 14:50:00|13197.6|13196.1|13191.3|13190.4|13197.6|13196.1|13185.8|13184.3|851
1724424900000|2024-08-23 14:55:00|13191.1|13190.2|13189.2|13187.7|13198|13197.1|13188.1|13187.2|749
1724425200000|2024-08-23 15:00:00|13189|13187.5|13199.5|13198.6|13199.8|13198.9|13184.5|13183.6|717
1724425500000|2024-08-23 15:05:00|13199.6|13198.7|13208.1|13206.6|13209.4|13207.9|13198|13196.5|552
1724425800000|2024-08-23 15:10:00|13208|13206.5|13222.7|13221.8|13223.7|13222.8|13206.3|13205.1|603
1724426100000|2024-08-23 15:15:00|13222.8|13221.9|13228.5|13227|13231.1|13229.8|13222|13221.1|516
1724426400000|2024-08-23 15:20:00|13228.4|13226.9|13221|13219.5|13228.7|13227.6|13219|13218.1|406
1724426700000|2024-08-23 15:25:00|13220.7|13219.2|13221.7|13220.2|13227.3|13226.4|13219.5|13218.2|407
1724427000000|2024-08-23 15:30:00|13221.9|13220.4|13217.6|13216.7|13223.2|13222.3|13216.5|13215.3|390
1724427300000|2024-08-23 15:35:00|13217.5|13216.6|13214.5|13213.6|13221.5|13220.6|13214.2|13213.3|376
1724427600000|2024-08-23 15:40:00|13214.4|13213.5|13204.3|13202.8|13217|13216.1|13203.6|13202.7|491
1724427900000|2024-08-23 15:45:00|13204.4|13202.9|13197.9|13196.4|13208.4|13206.9|13197.8|13196.3|484
1724428200000|2024-08-23 15:50:00|13198.2|13196.7|13192.7|13191.8|13200.3|13198.8|13191.6|13190.7|501
1724428500000|2024-08-23 15:55:00|13193.1|13192.2|13194.7|13193.8|13198.3|13197.4|13191.5|13190.4|450
1724428800000|2024-08-23 16:00:00|13194.8|13193.9|13197.8|13196.9|13200.5|13199.4|13192.9|13192|369
1724429100000|2024-08-23 16:05:00|13197.7|13196.8|13196.6|13195.7|13197.7|13196.8|13189.5|13188.6|299
1724429400000|2024-08-23 16:10:00|13196.7|13195.8|13188.3|13186.8|13197.3|13196.2|13186.7|13185.2|363
1724429700000|2024-08-23 16:15:00|13188.4|13186.9|13185.5|13184|13191.5|13190|13181.4|13179.9|495
1724430000000|2024-08-23 16:20:00|13186.1|13184.6|13179.2|13177.7|13186.7|13185.2|13178.4|13176.9|358
1724430300000|2024-08-23 16:25:00|13179.3|13177.8|13178.7|13177.8|13182.8|13181.3|13176.3|13174.8|489
1724430600000|2024-08-23 16:30:00|13178.8|13177.9|13188|13186.5|13188.4|13187.2|13178.8|13177.3|346
1724430900000|2024-08-23 16:35:00|13188.3|13186.8|13188.6|13187.7|13190.6|13189.2|13187.3|13186.2|263
1724431200000|2024-08-23 16:40:00|13188.5|13187.6|13177.4|13175.9|13188.6|13187.7|13177.4|13175.9|353
1724431500000|2024-08-23 16:45:00|13177.5|13176|13181.3|13180.4|13182.5|13181.6|13175.4|13174.3|405
1724431800000|2024-08-23 16:50:00|13181.2|13180.3|13187.7|13186.8|13188|13186.8|13181.2|13180.3|292
1724432100000|2024-08-23 16:55:00|13187.6|13186.7|13191.3|13190.4|13192.6|13191.1|13187.4|13186.5|308
1724432400000|2024-08-23 17:00:00|13191.7|13190.2|13195|13193.5|13195.7|13194.2|13190.1|13188.6|306
1724432700000|2024-08-23 17:05:00|13194.8|13193.3|13200.1|13199.2|13200.1|13199.2|13194.8|13193.3|230
1724433000000|2024-08-23 17:10:00|13199.9|13199|13196.2|13194.7|13201.2|13200.3|13195.2|13193.7|234
1724433300000|2024-08-23 17:15:00|13196.3|13194.8|13198.6|13197.1|13199.1|13197.6|13194.9|13193.4|253
1724433600000|2024-08-23 17:20:00|13198.5|13197|13200.7|13199.2|13203.5|13202|13198.5|13197|330
1724433900000|2024-08-23 17:25:00|13200.8|13199.3|13209|13207.5|13210.6|13209.1|13200.8|13199.3|315
1724434200000|2024-08-23 17:30:00|13209.1|13207.6|13214.1|13213.2|13214.5|13213.6|13208.8|13207.3|255
1724434500000|2024-08-23 17:35:00|13214|13213.1|13217.4|13215.9|13217.9|13217|13212.7|13211.2|168
1724434800000|2024-08-23 17:40:00|13217.6|13216.1|13217.9|13216.4|13218.9|13218|13216.4|13215.2|118
1724435100000|2024-08-23 17:45:00|13218|13216.5|13212.9|13211.4|13218|13216.5|13212.7|13211.4|218
1724435400000|2024-08-23 17:50:00|13213.5|13212|13214.8|13213.3|13217.5|13216|13213|13211.5|200
1724435700000|2024-08-23 17:55:00|13214.5|13213|13213.5|13212|13214.7|13213.8|13212.5|13211.4|241
1724436000000|2024-08-23 18:00:00|13213.4|13211.9|13217.4|13216.5|13217.4|13216.5|13209.3|13208.1|234
1724436300000|2024-08-23 18:05:00|13217.3|13216.4|13220.6|13219.7|13221.4|13220.5|13216.3|13215.4|185
1724436600000|2024-08-23 18:10:00|13220.4|13219.5|13217.6|13216.7|13221.1|13220.2|13217.2|13216.3|189
1724436900000|2024-08-23 18:15:00|13217.5|13216.6|13217.3|13216.4|13218.6|13217.7|13216.1|13215.2|162
1724437200000|2024-08-23 18:20:00|13217.5|13216.6|13209.6|13208.1|13217.5|13216.6|13207.8|13206.3|390
1724437500000|2024-08-23 18:25:00|13209.7|13208.2|13213.8|13212.3|13214.7|13213.3|13209.1|13207.6|220
1724437800000|2024-08-23 18:30:00|13213.7|13212.2|13213.6|13212.7|13214.9|13213.7|13211.6|13210.7|128
1724438100000|2024-08-23 18:35:00|13213.3|13212.4|13215.3|13214.4|13217.1|13216.2|13213.1|13212.2|176
1724438400000|2024-08-23 18:40:00|13215.2|13214.3|13210.4|13209.5|13216.5|13215.6|13209.6|13208.7|189
1724438700000|2024-08-23 18:45:00|13210.3|13209.4|13208.6|13207.7|13211.3|13210.4|13208.5|13207.2|172
1724439000000|2024-08-23 18:50:00|13208.4|13207.5|13209.2|13207.7|13210.8|13209.3|13208.4|13207.3|118
1724439300000|2024-08-23 18:55:00|13209.3|13207.8|13203.6|13202.1|13209.5|13208|13203.4|13201.9|259
1724439600000|2024-08-23 19:00:00|13203.5|13202|13202.6|13201.1|13204.2|13202.7|13200.7|13199.4|167
1724439900000|2024-08-23 19:05:00|13202.5|13201|13206.7|13205.8|13206.7|13205.8|13202.3|13200.8|87
1724440200000|2024-08-23 19:10:00|13208.2|13207.3|13213|13211.5|13213|13211.5|13208.2|13207.3|149
1724440500000|2024-08-23 19:15:00|13213.1|13211.6|13211.9|13210.4|13215|13213.5|13211.9|13210.4|204
1724440800000|2024-08-23 19:20:00|13211.7|13210.2|13209.9|13209|13212.1|13211.2|13208.5|13207.6|152
1724441100000|2024-08-23 19:25:00|13210.1|13209.2|13209.2|13208.3|13210.1|13209.2|13208.5|13207.4|89
1724441400000|2024-08-23 19:30:00|13209.1|13208.2|13210.3|13209.4|13211.3|13209.9|13207.4|13206.5|99
1724441700000|2024-08-23 19:35:00|13210|13209.1|13209.7|13208.8|13212.3|13211.4|13209.3|13208.4|111
1724442000000|2024-08-23 19:40:00|13209.6|13208.7|13207.8|13206.9|13209.8|13208.9|13207.3|13206.4|101
1724442300000|2024-08-23 19:45:00|13207.7|13206.8|13210.2|13208.7|13211.3|13209.8|13206.7|13205.6|143
1724442600000|2024-08-23 19:50:00|13210.3|13208.8|13212.2|13210.7|13213.1|13211.6|13210.1|13208.6|124
1724442900000|2024-08-23 19:55:00|13212.1|13211.3|13210.7|13209.8|13212.5|13211.6|13209.9|13209|128
1724443200000|2024-08-23 20:00:00|13211|13209.5|13210|13208.5|13211|13209.5|13207.4|13205.9|219
1724443500000|2024-08-23 20:05:00|13210.1|13208.6|13210.7|13209.2|13211.2|13209.7|13209.8|13208.3|216
1724443800000|2024-08-23 20:10:00|13210.8|13209.3|13210.2|13208.7|13213.2|13211.7|13209.9|13208.4|218
1724444100000|2024-08-23 20:15:00|13210.1|13208.6|13212|13210.5|13212.3|13210.8|13210.1|13208.6|86
1724444400000|2024-08-23 20:20:00|13212.1|13210.6|13211|13209.5|13213.5|13212|13210.6|13209.1|101
1724444700000|2024-08-23 20:25:00|13211.1|13209.6|13210|13208.5|13211.1|13209.6|13209.6|13208.1|137
1724445000000|2024-08-23 20:30:00|13210.2|13208.7|13212.2|13210.7|13212.2|13210.7|13210|13208.5|104
1724445300000|2024-08-23 20:35:00|13212.1|13210.6|13214.1|13212.6|13214.5|13213|13212.1|13210.6|203
1724445600000|2024-08-23 20:40:00|13214.2|13212.7|13215.2|13213.7|13215.3|13213.8|13213.9|13212.4|83
1724445900000|2024-08-23 20:45:00|13215|13213.5|13215.8|13214.3|13216|13214.5|13214.1|13212.6|119
1724446200000|2024-08-23 20:50:00|13215.5|13214|13219|13217.5|13220|13218.5|13215.5|13214|142
1724446500000|2024-08-23 20:55:00|13219.4|13217|13222.7|13210.8|13223.8|13218.2|13215.6|13208.2|304
1724616000000|2024-08-25 20:00:00|13212.5|13191.5|13213.2|13192.2|13213.2|13192.2|13211.8|13190.8|5
1724616300000|2024-08-25 20:05:00|13213.3|13192.3|13213.3|13192.3|13213.8|13192.8|13213.3|13192.3|4
1724616600000|2024-08-25 20:10:00|13213.9|13192.9|13221.3|13200.3|13221.3|13200.3|13213.9|13192.9|4
1724616900000|2024-08-25 20:15:00|13220.4|13199.4|13219.6|13198.6|13222.8|13201.8|13219.6|13198.6|3
1724617200000|2024-08-25 20:20:00|13219.2|13198.2|13220.1|13199.1|13220.1|13199.1|13219.2|13198.2|2
1724617500000|2024-08-25 20:25:00|13221.9|13200.9|13220.1|13199.1|13221.9|13200.9|13219.2|13198.2|3
1724617800000|2024-08-25 20:30:00|13221.9|13200.9|13220.1|13199.1|13221.9|13200.9|13219.2|13198.2|4
1724618100000|2024-08-25 20:35:00|13219.2|13198.2|13220.1|13199.1|13221.9|13200.9|13219.2|13198.2|6
1724618400000|2024-08-25 20:40:00|13219.7|13198.7|13221.1|13200.1|13221.1|13200.1|13219.2|13198.2|4
1724618700000|2024-08-25 20:45:00|13220.5|13199.5|13219.2|13198.2|13220.5|13199.5|13219.2|13198.2|2
1724619000000|2024-08-25 20:50:00|13220.2|13199.2|13220.1|13199.1|13220.2|13199.2|13220.1|13199.1|2
1724619300000|2024-08-25 20:55:00|13220.6|13198.7|13216.1|13204.2|13222.2|13204.2|13214.7|13198.7|8
1724619600000|2024-08-25 21:00:00|13213.9|13202|13219.9|13208|13223.5|13211.6|13213.9|13202|20
1724619900000|2024-08-25 21:05:00|13219.2|13207.3|13228|13216.1|13228.2|13216.3|13219.2|13207.3|59
1724620200000|2024-08-25 21:10:00|13228.1|13216.2|13221.6|13209.7|13228.1|13216.2|13210.2|13198.3|60
1724620500000|2024-08-25 21:15:00|13220.8|13208.9|13218.8|13207.4|13222.5|13210.6|13218.8|13207.4|21
1724620800000|2024-08-25 21:20:00|13219.1|13207.7|13223|13213|13223.9|13214|13217.3|13207.7|37
1724621100000|2024-08-25 21:25:00|13222.9|13212.9|13222.2|13210.3|13227.5|13215.6|13221.5|13209.8|58
1724621400000|2024-08-25 21:30:00|13222.4|13210.5|13215.9|13206.9|13222.4|13210.5|13215.4|13205.6|54
1724621700000|2024-08-25 21:35:00|13216|13208.6|13212.8|13200.9|13217|13210|13212.8|13200.9|35
1724622000000|2024-08-25 21:40:00|13213.1|13201.2|13214.1|13202.2|13214.2|13202.3|13212.5|13200.6|32
1724622300000|2024-08-25 21:45:00|13213.6|13201.7|13216|13207.2|13217.5|13208.8|13212.5|13200.6|24
1724622600000|2024-08-25 21:50:00|13215.6|13208.8|13215.6|13208.5|13215.8|13209.4|13214.7|13207.8|29
1724622900000|2024-08-25 21:55:00|13215.5|13208.6|13214.3|13204.6|13217.6|13211.2|13210.5|13198.6|81
1724623200000|2024-08-25 22:00:00|13214.6|13204|13214.4|13206.7|13219.3|13210.9|13212.6|13204|257
1724623500000|2024-08-25 22:05:00|13213.9|13207.6|13212.2|13209.9|13215.1|13210.1|13211.6|13207.3|142
1724623800000|2024-08-25 22:10:00|13213.1|13209.6|13218.4|13211.1|13219.9|13213.3|13212.2|13209.6|190
1724624100000|2024-08-25 22:15:00|13216.6|13211.3|13213.3|13210.9|13216.6|13211.9|13213.2|13210.1|92
1724624400000|2024-08-25 22:20:00|13213.8|13210.5|13213.2|13209.9|13214.4|13211.6|13212.4|13209.7|90
1724624700000|2024-08-25 22:25:00|13212.6|13210|13212.2|13209.4|13213.5|13210.1|13211.1|13208.6|203
1724625000000|2024-08-25 22:30:00|13212.4|13209.7|13206.5|13205|13212.4|13209.8|13206.4|13204.6|130
1724625300000|2024-08-25 22:35:00|13206.6|13205.1|13209.9|13207.7|13211.8|13209.7|13205.1|13203.4|157
1724625600000|2024-08-25 22:40:00|13209.8|13208|13211|13209.5|13211|13209.5|13208.1|13206.6|78
1724625900000|2024-08-25 22:45:00|13210.9|13209.4|13209.8|13208.3|13210.9|13209.4|13208.7|13207.2|53
1724626200000|2024-08-25 22:50:00|13209.7|13208.2|13210.2|13208.7|13210.2|13208.7|13209.1|13207.6|57
1724626500000|2024-08-25 22:55:00|13210.5|13209|13212.2|13210.7|13212.7|13211.2|13210.5|13209|65
1724626800000|2024-08-25 23:00:00|13212.6|13211.1|13211|13209.5|13212.6|13211.1|13208.1|13206.6|102
1724627100000|2024-08-25 23:05:00|13211.1|13209.6|13210.8|13209.9|13211.7|13210.4|13210.2|13208.7|105
1724627400000|2024-08-25 23:10:00|13211|13210.1|13210.4|13208.9|13212.7|13211.2|13210.2|13208.7|88
1724627700000|2024-08-25 23:15:00|13210.3|13208.8|13208.4|13206.9|13210.5|13209|13207.6|13206.1|75
1724628000000|2024-08-25 23:20:00|13208.8|13207.3|13211.5|13210|13211.5|13210|13207.1|13206.2|111
1724628300000|2024-08-25 23:25:00|13211.6|13210.1|13208.7|13207.2|13211.6|13210.1|13207.7|13206.2|70
1724628600000|2024-08-25 23:30:00|13208.8|13207.3|13211|13209.5|13211|13209.5|13207.8|13206.3|67
1724628900000|2024-08-25 23:35:00|13210.8|13209.3|13209.2|13207.7|13211.1|13209.6|13208.7|13207.2|61
1724629200000|2024-08-25 23:40:00|13209.1|13207.6|13209.9|13208.4|13211.3|13210.1|13208.9|13207.6|83
1724629500000|2024-08-25 23:45:00|13210|13208.5|13208.1|13206.6|13210|13208.5|13207.7|13206.2|50
1724629800000|2024-08-25 23:50:00|13208.3|13206.8|13207.3|13205.8|13209.1|13207.7|13206.4|13205.5|115
1724630100000|2024-08-25 23:55:00|13207.4|13205.9|13214.4|13213.5|13214.5|13213.5|13207.4|13205.9|169
1724630400000|2024-08-26 00:00:00|13214.7|13213.8|13212.5|13211|13216|13214.5|13210.9|13210|180
1724630700000|2024-08-26 00:05:00|13212.7|13211.2|13211.3|13210.4|13213.8|13212.5|13210.5|13209.6|176
1724631000000|2024-08-26 00:10:00|13211|13210.1|13210.2|13209.3|13211|13210.1|13208.8|13207.9|97
1724631300000|2024-08-26 00:15:00|13210.3|13209.4|13215.7|13214.2|13216.9|13215.4|13210.3|13209.4|159
1724631600000|2024-08-26 00:20:00|13215.6|13214.1|13213.9|13212.4|13215.8|13214.3|13212.5|13211.6|122
1724631900000|2024-08-26 00:25:00|13214.1|13212.6|13218.3|13216.8|13219.3|13217.8|13213.9|13212.4|148
1724632200000|2024-08-26 00:30:00|13218.2|13216.7|13218.5|13217|13219.5|13218|13216.2|13214.7|217
1724632500000|2024-08-26 00:35:00|13218.6|13217.1|13215.1|13213.6|13219|13217.5|13213.9|13212.4|251
1724632800000|2024-08-26 00:40:00|13215|13213.5|13216.5|13215|13216.9|13215.4|13214.7|13213.2|165
1724633100000|2024-08-26 00:45:00|13216.4|13214.9|13219.4|13217.9|13219.5|13218|13216.2|13214.7|188
1724633400000|2024-08-26 00:50:00|13219.3|13217.8|13219.8|13218.3|13220.4|13218.9|13218.6|13217.1|170
1724633700000|2024-08-26 00:55:00|13218.9|13217.4|13215.4|13213.9|13219|13217.5|13214.5|13213|165
1724634000000|2024-08-26 01:00:00|13215.2|13213.7|13215|13214.1|13215.2|13214.3|13213|13211.5|163
1724634300000|2024-08-26 01:05:00|13214.9|13214|13217.1|13215.6|13219|13217.5|13214|13213.1|181
1724634600000|2024-08-26 01:10:00|13217|13215.5|13220.9|13219.4|13221.3|13219.8|13216.4|13214.9|126
1724634900000|2024-08-26 01:15:00|13221|13219.5|13220.5|13219|13223.1|13221.6|13220.4|13218.9|142
1724635200000|2024-08-26 01:20:00|13220.4|13218.9|13219.8|13218.9|13222|13220.5|13219.7|13218.4|111
1724635500000|2024-08-26 01:25:00|13219.7|13218.8|13219.3|13217.8|13221.9|13220.4|13219.3|13217.8|104
1724635800000|2024-08-26 01:30:00|13219|13217.5|13218.1|13217.2|13220.8|13219.9|13217.6|13216.3|180
1724636100000|2024-08-26 01:35:00|13218|13217.1|13216.9|13215.4|13219|13218.1|13216|13214.5|129
1724636400000|2024-08-26 01:40:00|13216.3|13214.8|13212.9|13211.4|13216.5|13215|13211.7|13210.2|115
1724636700000|2024-08-26 01:45:00|13212.8|13211.3|13213|13211.5|13214.3|13212.9|13211.7|13210.3|115
1724637000000|2024-08-26 01:50:00|13213.2|13211.7|13214.3|13212.8|13214.6|13213.1|13213.2|13211.7|56
1724637300000|2024-08-26 01:55:00|13214.5|13213|13212|13210.5|13214.8|13213.3|13210.6|13209.1|109
1724637600000|2024-08-26 02:00:00|13212.2|13210.7|13211.2|13209.7|13212.5|13211|13210.8|13209.3|118
1724637900000|2024-08-26 02:05:00|13211.1|13209.6|13211.6|13210.1|13212.6|13211.1|13210|13208.5|112
1724638200000|2024-08-26 02:10:00|13211.5|13210|13212.2|13210.7|13212.4|13210.9|13210.7|13209.2|97
1724638500000|2024-08-26 02:15:00|13212.1|13210.6|13214.5|13213|13215.1|13213.6|13211.8|13210.3|132
1724638800000|2024-08-26 02:20:00|13214.7|13213.2|13212.6|13211.7|13215|13213.5|13212.4|13211.4|127
1724639100000|2024-08-26 02:25:00|13212.5|13211.6|13212.9|13212|13213.1|13212|13212.1|13210.6|74
1724639400000|2024-08-26 02:30:00|13212.8|13211.9|13210.7|13209.2|13213.5|13212.6|13210.7|13209.2|99
1724639700000|2024-08-26 02:35:00|13210.6|13209.1|13210.6|13209.1|13210.8|13209.3|13209.7|13208.2|103
1724640000000|2024-08-26 02:40:00|13210.7|13209.2|13212|13210.5|13212.2|13210.7|13210.6|13209.1|85
1724640300000|2024-08-26 02:45:00|13212.1|13210.6|13209.9|13208.4|13212.2|13210.7|13209.6|13208.1|99
1724640600000|2024-08-26 02:50:00|13209.8|13208.3|13208.4|13207.5|13211.2|13209.9|13207.6|13206.7|71
1724640900000|2024-08-26 02:55:00|13208.3|13207.4|13207.8|13206.3|13208.3|13207.4|13207.1|13206.2|83
1724641200000|2024-08-26 03:00:00|13207.7|13206.2|13207.2|13205.7|13208.9|13207.4|13207|13205.5|113
1724641500000|2024-08-26 03:05:00|13207.3|13205.8|13207.7|13206.2|13208.8|13207.7|13207|13205.5|75
1724641800000|2024-08-26 03:10:00|13207.8|13206.3|13209.2|13207.7|13209.7|13208.2|13207.7|13206.2|56
1724642100000|2024-08-26 03:15:00|13209.5|13208|13210.5|13209|13211|13209.5|13209.5|13208|67
1724642400000|2024-08-26 03:20:00|13210.6|13209.1|13209.4|13207.9|13210.6|13209.1|13209|13207.5|57
1724642700000|2024-08-26 03:25:00|13209.5|13208|13208.6|13207.1|13209.7|13208.2|13208.4|13207|59
1724643000000|2024-08-26 03:30:00|13208.5|13207|13205.8|13204.9|13208.6|13207.1|13204.8|13203.6|68
1724643300000|2024-08-26 03:35:00|13205.9|13205|13204.5|13203.6|13206.2|13205.3|13204.3|13203.4|75
1724643600000|2024-08-26 03:40:00|13204.4|13203.5|13204.2|13203.3|13204.6|13203.7|13203.4|13202.5|50
1724643900000|2024-08-26 03:45:00|13204.3|13203.4|13204|13202.5|13204.9|13204|13203.7|13202.2|59
1724644200000|2024-08-26 03:50:00|13203.9|13202.4|13204.1|13202.6|13204.4|13202.9|13202.8|13201.3|77
1724644500000|2024-08-26 03:55:00|13204|13202.5|13203.8|13202.3|13204.4|13202.9|13202.9|13201.5|77
1724644800000|2024-08-26 04:00:00|13203.9|13202.4|13204|13202.5|13204.9|13204|13203|13201.5|86
1724645100000|2024-08-26 04:05:00|13204.1|13202.6|13205.7|13204.2|13205.7|13204.2|13203.3|13201.8|64
1724645400000|2024-08-26 04:10:00|13205.6|13204.1|13205.4|13203.9|13206.5|13205|13204.8|13203.3|104
1724645700000|2024-08-26 04:15:00|13205|13203.5|13205.6|13204.1|13205.6|13204.1|13204.3|13202.8|95
1724646000000|2024-08-26 04:20:00|13205.8|13204.3|13205.9|13204.4|13206.3|13204.8|13205.4|13203.9|52
1724646300000|2024-08-26 04:25:00|13206|13204.5|13204.7|13203.2|13206.1|13204.6|13204.4|13202.9|87
1724646600000|2024-08-26 04:30:00|13204.6|13203.1|13203.7|13202.2|13204.8|13203.3|13203.3|13201.8|79
1724646900000|2024-08-26 04:35:00|13203.8|13202.3|13203.8|13202.3|13204.4|13202.9|13202.9|13201.4|131
1724647200000|2024-08-26 04:40:00|13203.7|13202.2|13201.9|13200.4|13203.8|13202.4|13201.9|13200.4|71
1724647500000|2024-08-26 04:45:00|13201.8|13200.3|13201|13199.5|13202.2|13200.7|13199.7|13198.2|127
1724647800000|2024-08-26 04:50:00|13200.8|13199.3|13201.6|13200.1|13202.6|13201.1|13200.8|13199.3|102
1724648100000|2024-08-26 04:55:00|13201.5|13200|13201.6|13200.1|13202.3|13200.8|13200.6|13199.1|131
1724648400000|2024-08-26 05:00:00|13201.7|13200.2|13200|13198.5|13201.8|13200.3|13199.2|13197.8|81
1724648700000|2024-08-26 05:05:00|13200.3|13199.4|13201.8|13200.3|13203.1|13201.6|13200.3|13199.4|65
1724649000000|2024-08-26 05:10:00|13201.7|13200.2|13200.7|13199.2|13202.8|13201.3|13200.3|13198.8|114
1724649300000|2024-08-26 05:15:00|13200.6|13199.1|13202.1|13200.6|13202.1|13200.6|13200.3|13198.8|53
1724649600000|2024-08-26 05:20:00|13202|13200.5|13201.5|13200|13202.2|13200.7|13200.7|13199.2|58
1724649900000|2024-08-26 05:25:00|13201.6|13200.1|13199.2|13197.7|13201.7|13200.2|13199.1|13197.6|114
1724650200000|2024-08-26 05:30:00|13199.1|13197.6|13200.6|13199.1|13200.9|13199.4|13199|13197.5|87
1724650500000|2024-08-26 05:35:00|13200.5|13199|13199.5|13198|13200.5|13199|13198.9|13197.4|80
1724650800000|2024-08-26 05:40:00|13199.4|13197.9|13199.3|13197.8|13200.2|13198.7|13198.7|13197.2|84
1724651100000|2024-08-26 05:45:00|13199.2|13197.7|13198.1|13197.2|13200.1|13199|13198.1|13197.1|91
1724651400000|2024-08-26 05:50:00|13198|13197.1|13200.6|13199.7|13201.1|13200.2|13197.6|13196.7|82
1724651700000|2024-08-26 05:55:00|13200|13199.1|13201.5|13200|13201.9|13200.4|13198.4|13197.1|84
1724652000000|2024-08-26 06:00:00|13201.9|13200.4|13204.8|13203.9|13206.5|13205|13201.8|13200.3|221
1724652300000|2024-08-26 06:05:00|13204.9|13204|13206|13204.5|13206|13204.5|13203|13201.5|216
1724652600000|2024-08-26 06:10:00|13206.3|13204.8|13202.7|13201.2|13206.5|13205|13201.8|13200.3|173
1724652900000|2024-08-26 06:15:00|13202.6|13201.1|13199.1|13197.6|13203.4|13201.9|13198.3|13196.8|242
1724653200000|2024-08-26 06:20:00|13199.2|13197.7|13198.5|13197|13199.5|13198.6|13196.4|13194.9|188
1724653500000|2024-08-26 06:25:00|13198.3|13196.8|13199.3|13197.8|13199.6|13198.3|13196.3|13195.4|156
1724653800000|2024-08-26 06:30:00|13199.2|13197.7|13204.9|13204|13205.3|13204.4|13198.9|13197.7|160
1724654100000|2024-08-26 06:35:00|13204.8|13203.9|13207.7|13206.8|13208.3|13207.4|13204.6|13203.7|145
1724654400000|2024-08-26 06:40:00|13207.6|13206.7|13208|13207.1|13210.3|13209.4|13206.8|13205.9|109
1724654700000|2024-08-26 06:45:00|13207.7|13206.8|13204.4|13203.5|13208.3|13207.4|13204|13203.1|127
1724655000000|2024-08-26 06:50:00|13204.1|13203.2|13201.3|13199.8|13204.4|13203.2|13201|13199.5|163
1724655300000|2024-08-26 06:55:00|13201|13199.5|13200.9|13199.4|13202|13200.5|13198.2|13196.7|257
1724655600000|2024-08-26 07:00:00|13200.8|13199.3|13200.5|13199.6|13205.2|13204.3|13199.1|13198.1|276
1724655900000|2024-08-26 07:05:00|13200.4|13199.5|13199.7|13198.2|13202|13201.1|13198.1|13196.9|227
1724656200000|2024-08-26 07:10:00|13199.8|13198.3|13197.7|13196.2|13200.7|13199.2|13195.3|13193.8|233
1724656500000|2024-08-26 07:15:00|13197.9|13196.4|13195.8|13194.3|13197.9|13196.4|13193.2|13191.7|404
1724656800000|2024-08-26 07:20:00|13195.9|13194.4|13193.3|13191.8|13196.3|13194.8|13192.9|13191.4|253
1724657100000|2024-08-26 07:25:00|13193.2|13191.7|13194.1|13192.6|13197.1|13195.6|13192.3|13191|268
1724657400000|2024-08-26 07:30:00|13194.2|13192.7|13195.5|13194|13196.8|13195.3|13193.7|13192.2|260
1724657700000|2024-08-26 07:35:00|13195.4|13193.9|13196.4|13194.9|13197.9|13196.4|13194.9|13193.4|189
1724658000000|2024-08-26 07:40:00|13196.1|13194.6|13191.9|13191|13198|13197.1|13190.3|13189.4|134
1724658300000|2024-08-26 07:45:00|13192.3|13191.4|13196.9|13196|13196.9|13196|13190.5|13189.6|144
1724658600000|2024-08-26 07:50:00|13197|13196.1|13194.6|13193.7|13197.2|13196.3|13194.5|13193.6|132
1724658900000|2024-08-26 07:55:00|13194.4|13193.5|13195.8|13194.3|13197|13196.1|13194|13193.1|140
1724659200000|2024-08-26 08:00:00|13195.9|13194.4|13196.1|13194.6|13198.9|13197.7|13193.2|13191.7|279
1724659500000|2024-08-26 08:05:00|13196.2|13194.7|13198.6|13197.1|13198.7|13197.2|13194.8|13193.3|280
1724659800000|2024-08-26 08:10:00|13198.5|13197|13195.7|13194.2|13198.5|13197|13195.4|13193.9|180
1724660100000|2024-08-26 08:15:00|13195.8|13194.3|13197.3|13196.4|13197.8|13196.4|13194.9|13193.9|192
1724660400000|2024-08-26 08:20:00|13197.4|13196.5|13200.7|13199.2|13202.8|13201.3|13197.4|13196.5|188
1724660700000|2024-08-26 08:25:00|13200.8|13199.3|13200.5|13199|13202.8|13201.9|13198.8|13197.9|168
1724661000000|2024-08-26 08:30:00|13200.2|13199.3|13196.4|13194.9|13200.7|13199.6|13195.2|13194.3|195
1724661300000|2024-08-26 08:35:00|13196.3|13194.8|13196.8|13195.9|13197.9|13196.6|13195|13194.1|119
1724661600000|2024-08-26 08:40:00|13196.7|13195.8|13196.7|13195.8|13196.7|13195.8|13193.9|13193|99
1724661900000|2024-08-26 08:45:00|13196.5|13195.6|13195.2|13194.3|13197.4|13196.5|13195.2|13194.3|124
1724662200000|2024-08-26 08:50:00|13195.3|13194.4|13197.8|13196.9|13198.7|13197.8|13194|13193.1|124
1724662500000|2024-08-26 08:55:00|13197.7|13196.8|13198.4|13197.5|13198.5|13197.6|13196.2|13195.3|149
1724662800000|2024-08-26 09:00:00|13198.3|13197.4|13199.2|13198.3|13200.2|13199.3|13197.4|13196.5|91
1724663100000|2024-08-26 09:05:00|13199.3|13198.4|13197.5|13196.6|13200.4|13199.5|13196.8|13195.9|103
1724663400000|2024-08-26 09:10:00|13197.4|13196.5|13195|13194.1|13197.7|13196.8|13194.4|13193.5|92
1724663700000|2024-08-26 09:15:00|13194.7|13193.8|13195.8|13194.9|13196.6|13195.7|13194.3|13193.4|96
1724664000000|2024-08-26 09:20:00|13195.6|13194.7|13195.8|13194.9|13196.5|13195.6|13193.8|13192.9|113
1724664300000|2024-08-26 09:25:00|13195.9|13195|13197|13196.1|13197.4|13196.5|13194.6|13193.7|107
1724664600000|2024-08-26 09:30:00|13197.1|13196.2|13196.1|13195.2|13197.6|13196.7|13195.8|13194.9|80
1724664900000|2024-08-26 09:35:00|13196.3|13195.4|13194.9|13193.4|13196.6|13195.7|13194.9|13193.4|106
1724665200000|2024-08-26 09:40:00|13195.1|13193.6|13199.7|13198.8|13199.8|13198.9|13194.5|13193.2|92
1724665500000|2024-08-26 09:45:00|13199.6|13198.7|13196.6|13195.7|13199.6|13198.7|13196.3|13195.4|75
1724665800000|2024-08-26 09:50:00|13196.7|13195.8|13189.9|13189|13197.5|13196.6|13189.7|13188.8|152
1724666100000|2024-08-26 09:55:00|13189.8|13188.9|13189|13188.1|13190|13189.1|13188.2|13187.3|151
1724666400000|2024-08-26 10:00:00|13189.1|13188.2|13186|13185.1|13189.3|13188.3|13186|13184.8|227
1724666700000|2024-08-26 10:05:00|13185.5|13184.6|13187.4|13185.9|13187.9|13186.4|13184.9|13183.9|251
1724667000000|2024-08-26 10:10:00|13187.5|13186|13190.6|13189.7|13191.6|13190.7|13187.4|13185.9|112
1724667300000|2024-08-26 10:15:00|13190.5|13189.6|13190.1|13189.2|13190.6|13189.7|13188.8|13187.9|90
1724667600000|2024-08-26 10:20:00|13190.2|13189.3|13188.4|13187.5|13190.5|13189.3|13187.3|13185.8|136
1724667900000|2024-08-26 10:25:00|13188.5|13187.6|13192.2|13190.7|13192.4|13191.1|13188.3|13187.4|119
1724668200000|2024-08-26 10:30:00|13192.4|13190.9|13188.2|13187.3|13192.4|13191|13186.9|13186|132
1724668500000|2024-08-26 10:35:00|13188.1|13187.2|13188.4|13187.5|13188.5|13187.6|13187.2|13186.3|120
1724668800000|2024-08-26 10:40:00|13189.1|13188.2|13191.3|13190.4|13192.3|13191.4|13189.1|13188.2|66
1724669100000|2024-08-26 10:45:00|13191.4|13190.5|13191.8|13190.9|13194.2|13193.3|13191|13190.1|117
1724669400000|2024-08-26 10:50:00|13191.3|13190.4|13196.3|13195.4|13196.3|13195.4|13190.7|13189.8|109
1724669700000|2024-08-26 10:55:00|13196.1|13195.2|13199.5|13198.6|13200.6|13199.7|13194.8|13193.9|154
1724670000000|2024-08-26 11:00:00|13199.6|13198.7|13206|13205.1|13206.1|13205.2|13199.6|13198.7|231
1724670300000|2024-08-26 11:05:00|13205.9|13205|13202.6|13201.7|13205.9|13205|13202.6|13201.7|119
1724670600000|2024-08-26 11:10:00|13202.7|13201.8|13197.9|13196.4|13203.8|13202.9|13197.8|13196.3|151
1724670900000|2024-08-26 11:15:00|13197.8|13196.3|13191.1|13189.6|13197.8|13196.3|13190.8|13189.3|243
1724671200000|2024-08-26 11:20:00|13191.2|13189.7|13188.6|13187.1|13191.5|13190.4|13188|13186.5|165
1724671500000|2024-08-26 11:25:00|13188.2|13186.7|13184.7|13183.2|13190.6|13189.1|13183.5|13182|208
1724671800000|2024-08-26 11:30:00|13184.8|13183.3|13183.8|13182.3|13188|13186.7|13181.9|13180.4|192
1724672100000|2024-08-26 11:35:00|13183.9|13182.4|13188.5|13187|13188.6|13187.1|13180.7|13179.2|259
1724672400000|2024-08-26 11:40:00|13188.7|13187.2|13183.8|13182.3|13188.8|13187.3|13182.6|13181.2|169
1724672700000|2024-08-26 11:45:00|13183.9|13182.4|13185.7|13184.2|13185.7|13184.5|13182.4|13180.9|164
1724673000000|2024-08-26 11:50:00|13186|13184.8|13190.8|13189.3|13191.5|13190|13185.2|13184.3|158
1724673300000|2024-08-26 11:55:00|13190.7|13189.2|13189.9|13188.4|13190.7|13189.2|13186.3|13184.8|174
1724673600000|2024-08-26 12:00:00|13189.8|13188.3|13188.7|13187.2|13192|13191|13187.1|13185.8|262
1724673900000|2024-08-26 12:05:00|13189|13187.5|13188.4|13187.5|13189.6|13188.1|13186.3|13184.8|162
1724674200000|2024-08-26 12:10:00|13188.5|13187.6|13194.7|13193.8|13196.1|13194.6|13188.5|13187.6|178
1724674500000|2024-08-26 12:15:00|13194.6|13193.7|13195.7|13194.8|13196.8|13195.5|13192.8|13191.9|211
1724674800000|2024-08-26 12:20:00|13195.3|13194.4|13194.6|13193.1|13197.8|13196.3|13192.8|13191.4|207
1724675100000|2024-08-26 12:25:00|13194.4|13192.9|13194.8|13192.6|13197.7|13196.2|13190.7|13189.2|194
1724675400000|2024-08-26 12:30:00|13194.4|13192.5|13195|13193.5|13198.1|13196.6|13189.9|13188.4|538
1724675700000|2024-08-26 12:35:00|13195.1|13193.6|13196.5|13195|13196.7|13195.8|13189.7|13188.8|319
1724676000000|2024-08-26 12:40:00|13196.6|13195.1|13194.3|13193.4|13198.4|13197.5|13192.9|13192|310
1724676300000|2024-08-26 12:45:00|13194.2|13193.3|13201.7|13200.8|13202.3|13201.4|13194.2|13193.3|301
1724676600000|2024-08-26 12:50:00|13201.8|13200.9|13199.2|13198.3|13205.2|13203.7|13198.9|13198|379
1724676900000|2024-08-26 12:55:00|13199.1|13198.2|13202.1|13201.2|13205.7|13204.8|13198.2|13197.3|355
1724677200000|2024-08-26 13:00:00|13202|13201.1|13195.5|13194.6|13202.4|13201.4|13195.5|13194.6|489
1724677500000|2024-08-26 13:05:00|13195.6|13194.7|13197.6|13196.7|13200.4|13198.9|13194|13193.1|451
1724677800000|2024-08-26 13:10:00|13197.7|13196.8|13198.4|13197.5|13201.7|13200.8|13197.7|13196.8|264
1724678100000|2024-08-26 13:15:00|13198.2|13197.3|13195.3|13194.4|13198.4|13197.3|13192.1|13191.2|286
1724678400000|2024-08-26 13:20:00|13195.4|13194.5|13201.5|13200.6|13203.3|13202.4|13195.4|13194.5|256
1724678700000|2024-08-26 13:25:00|13201.6|13200.7|13202.3|13201.4|13203.1|13202.2|13199.8|13198.9|240
1724679000000|2024-08-26 13:30:00|13202.4|13201.5|13194.6|13193.1|13202.7|13201.5|13194.3|13192.8|448
1724679300000|2024-08-26 13:35:00|13195|13193.5|13189|13187.5|13195.2|13193.7|13188.8|13187.3|353
1724679600000|2024-08-26 13:40:00|13188.9|13187.4|13188.9|13187.4|13191.7|13190.2|13186.9|13185.4|440
1724679900000|2024-08-26 13:45:00|13189|13187.5|13193.1|13191.6|13195.2|13193.7|13189|13187.5|438
1724680200000|2024-08-26 13:50:00|13193.3|13191.8|13190.3|13188.8|13193.3|13191.8|13186.2|13184.7|505
1724680500000|2024-08-26 13:55:00|13190.1|13188.6|13187.5|13186.6|13192.5|13191.5|13187.3|13186.4|379
1724680800000|2024-08-26 14:00:00|13187.2|13186.3|13189.1|13188.2|13189.1|13188.2|13181.2|13180|500
1724681100000|2024-08-26 14:05:00|13189.2|13188.3|13192.1|13191.2|13193.5|13192.6|13189.1|13188.2|321
1724681400000|2024-08-26 14:10:00|13192.5|13191.6|13193.3|13192.4|13195.6|13194.7|13192.1|13191.2|276
1724681700000|2024-08-26 14:15:00|13193.2|13192.3|13197.1|13196.2|13200.9|13199.4|13193.1|13191.6|417
1724682000000|2024-08-26 14:20:00|13197.2|13196.3|13198.3|13197.4|13199.1|13198.2|13195.9|13194.9|330
1724682300000|2024-08-26 14:25:00|13198.2|13197.3|13203.7|13202.2|13203.9|13202.4|13197.7|13196.8|275
1724682600000|2024-08-26 14:30:00|13203.6|13202.1|13205.6|13204.7|13209.1|13207.6|13202.1|13200.9|409
1724682900000|2024-08-26 14:35:00|13205.5|13204.6|13205.7|13204.8|13207.5|13206.3|13202.8|13201.9|377
1724683200000|2024-08-26 14:40:00|13205.5|13204.6|13206.4|13205.5|13210|13209.1|13204.6|13203.7|371
1724683500000|2024-08-26 14:45:00|13206.6|13205.7|13206.5|13205.6|13207.8|13206.6|13203.8|13202.9|320
1724683800000|2024-08-26 14:50:00|13206.6|13205.7|13204.5|13203.6|13207.7|13206.8|13203.7|13202.5|412
1724684100000|2024-08-26 14:55:00|13204.8|13203.9|13204.5|13203.6|13205.1|13204.2|13201.2|13200|335
1724684400000|2024-08-26 15:00:00|13204.6|13203.7|13199.6|13198.1|13205|13204.1|13197.3|13195.8|394
1724684700000|2024-08-26 15:05:00|13199.4|13197.9|13194.2|13192.7|13200.3|13198.8|13192.3|13190.8|472
1724685000000|2024-08-26 15:10:00|13194.6|13193.1|13194.1|13192.6|13196.4|13194.9|13192.8|13191.3|335
1724685300000|2024-08-26 15:15:00|13194.6|13193.1|13193.1|13192.2|13195.1|13193.6|13191.9|13190.6|291
1724685600000|2024-08-26 15:20:00|13193|13192.1|13189|13188.1|13193.8|13192.9|13188.4|13187.5|254
1724685900000|2024-08-26 15:25:00|13188.4|13187.5|13191.3|13189.8|13192.4|13190.9|13187.2|13186.3|206
1724686200000|2024-08-26 15:30:00|13191.4|13189.9|13190.8|13189.9|13191.8|13190.9|13188.8|13187.3|181
1724686500000|2024-08-26 15:35:00|13190.7|13189.8|13189.4|13188.5|13191|13190.1|13186.8|13185.3|179
1724686800000|2024-08-26 15:40:00|13189.6|13188.7|13190|13189.1|13193.4|13192.5|13189.5|13188.6|138
1724687100000|2024-08-26 15:45:00|13189.9|13189|13190.6|13189.7|13191.1|13190.2|13187.3|13186.4|160
1724687400000|2024-08-26 15:50:00|13190.5|13189.6|13188.2|13186.7|13192.6|13191.7|13187.7|13186.2|170
1724687700000|2024-08-26 15:55:00|13187.9|13186.4|13185.3|13184.4|13189.3|13188.1|13184.1|13182.6|226
1724688000000|2024-08-26 16:00:00|13185.2|13184.3|13187.7|13186.2|13188.5|13187|13183.4|13181.9|256
1724688300000|2024-08-26 16:05:00|13187.8|13186.3|13184.7|13183.2|13188.5|13187|13184.6|13183.1|167
1724688600000|2024-08-26 16:10:00|13184.6|13183.1|13182.5|13181.6|13186.8|13185.3|13181.4|13179.9|158
1724688900000|2024-08-26 16:15:00|13182.8|13181.9|13189.1|13188.2|13189.3|13188.2|13182.8|13181.9|168
1724689200000|2024-08-26 16:20:00|13189|13188.1|13192.7|13191.8|13193.4|13192.5|13188.1|13187.2|103
1724689500000|2024-08-26 16:25:00|13193|13192.1|13191.9|13190.4|13195.1|13193.6|13191.9|13190.4|127
1724689800000|2024-08-26 16:30:00|13191.6|13190.7|13190.9|13190|13193.9|13193|13190.7|13189.8|109
1724690100000|2024-08-26 16:35:00|13190.8|13189.9|13192.4|13191.5|13194.6|13193.7|13189.6|13188.7|137
1724690400000|2024-08-26 16:40:00|13192.3|13191.4|13193.8|13192.9|13193.9|13193|13190.2|13189.3|132
1724690700000|2024-08-26 16:45:00|13194|13193.1|13196.6|13195.7|13197.6|13196.7|13193.5|13192.6|121
1724691000000|2024-08-26 16:50:00|13196.7|13195.8|13196.3|13195.4|13198.2|13197.3|13196.1|13195.2|107
1724691300000|2024-08-26 16:55:00|13195.8|13194.9|13199.2|13198.3|13199.7|13198.8|13195.8|13194.9|103
1724691600000|2024-08-26 17:00:00|13199.1|13198.2|13203.5|13202.6|13203.6|13202.7|13198.8|13197.9|150
1724691900000|2024-08-26 17:05:00|13203.6|13202.7|13203.1|13202.2|13203.9|13203|13201.3|13200.4|134
1724692200000|2024-08-26 17:10:00|13203.2|13202.3|13205.5|13204|13208|13206.5|13203.2|13202.3|157
1724692500000|2024-08-26 17:15:00|13205.6|13204.1|13205.1|13203.6|13206.1|13204.6|13203.9|13202.4|143
1724692800000|2024-08-26 17:20:00|13205|13203.5|13204.2|13203.3|13205.5|13204.3|13202.6|13201.7|132
1724693100000|2024-08-26 17:25:00|13204.1|13203.2|13201.2|13199.7|13205.1|13204.2|13200.8|13199.3|189
1724693400000|2024-08-26 17:30:00|13201.1|13199.6|13195.2|13194.3|13201.2|13199.7|13193.9|13193|130
1724693700000|2024-08-26 17:35:00|13195.3|13194.4|13192.6|13191.7|13195.7|13194.8|13191.4|13189.9|204
1724694000000|2024-08-26 17:40:00|13193.3|13191.8|13193.5|13192|13195.4|13193.9|13191.4|13189.9|205
1724694300000|2024-08-26 17:45:00|13193.6|13192.1|13191.1|13190.2|13193.8|13192.3|13190.2|13189.3|184
1724694600000|2024-08-26 17:50:00|13191.2|13190.3|13191.7|13190.8|13191.9|13191|13189.1|13188.1|110
1724694900000|2024-08-26 17:55:00|13191.9|13191|13194.7|13193.8|13195.9|13195|13191.9|13191|194
1724695200000|2024-08-26 18:00:00|13194.8|13193.9|13192.2|13191.3|13197.1|13196.2|13192.2|13191.3|146
1724695500000|2024-08-26 18:05:00|13192|13191.1|13188.3|13187.4|13192.4|13191.5|13187.5|13186.6|145
1724695800000|2024-08-26 18:10:00|13188.5|13187.6|13190.6|13189.7|13190.9|13190|13187.3|13186.4|88
1724696100000|2024-08-26 18:15:00|13190.7|13189.8|13192|13191.1|13192.5|13191.6|13190.7|13189.8|104
1724696400000|2024-08-26 18:20:00|13192.1|13191.2|13193.8|13192.9|13195.1|13194.2|13192|13191.1|90
1724696700000|2024-08-26 18:25:00|13193.7|13192.8|13193.1|13192.2|13195.5|13194.6|13192.6|13191.7|112
1724697000000|2024-08-26 18:30:00|13193|13192.1|13191.6|13190.7|13194.8|13193.3|13190.7|13189.8|110
1724697300000|2024-08-26 18:35:00|13191.4|13190.5|13188.4|13186.9|13192.6|13191.7|13187.4|13185.9|183
1724697600000|2024-08-26 18:40:00|13188.2|13186.7|13187.7|13186.2|13190.1|13189.2|13187.6|13186.2|153
1724697900000|2024-08-26 18:45:00|13187.8|13186.3|13189.8|13188.3|13190.5|13189.4|13187.2|13185.7|137
1724698200000|2024-08-26 18:50:00|13189.9|13188.4|13189.4|13188.5|13190.9|13189.4|13187.7|13186.2|175
1724698500000|2024-08-26 18:55:00|13189.3|13188.4|13190.6|13189.7|13191.4|13190.5|13188.6|13187.1|125
1724698800000|2024-08-26 19:00:00|13190.5|13189.6|13192.2|13191.3|13193.5|13192.6|13190.2|13189.3|135
1724699100000|2024-08-26 19:05:00|13192.1|13191.2|13191.8|13190.9|13193|13192.1|13191.2|13190.3|101
1724699400000|2024-08-26 19:10:00|13191.5|13190.6|13189.6|13188.7|13191.7|13190.8|13189.4|13188.5|108
1724699700000|2024-08-26 19:15:00|13189.5|13188.6|13189.3|13188.4|13189.7|13188.8|13188.6|13187.7|55
1724700000000|2024-08-26 19:20:00|13189.2|13188.3|13189.4|13188.5|13190.5|13189.6|13189|13188.1|61
1724700300000|2024-08-26 19:25:00|13189.5|13188.6|13189.7|13188.8|13190|13189.1|13188.5|13187.6|70
1724700600000|2024-08-26 19:30:00|13189.5|13188.6|13188.7|13187.8|13190.5|13189.6|13188.6|13187.7|73
1724700900000|2024-08-26 19:35:00|13188.6|13187.7|13188.6|13187.7|13190.5|13189.6|13188.5|13187.6|109
1724701200000|2024-08-26 19:40:00|13188.7|13187.8|13187.7|13186.2|13190.1|13189.2|13187.7|13186.2|113
1724701500000|2024-08-26 19:45:00|13187.8|13186.3|13187.9|13186.4|13188.2|13186.8|13187.5|13186|113
1724701800000|2024-08-26 19:50:00|13188.1|13186.6|13188.9|13187.4|13189.8|13188.3|13188.1|13186.6|74
1724702100000|2024-08-26 19:55:00|13188.6|13187.7|13185.7|13184.2|13188.7|13187.8|13182.6|13181.1|166
1724702400000|2024-08-26 20:00:00|13185.8|13184.3|13183.7|13182.8|13186.1|13184.6|13182.7|13181.7|55
1724702700000|2024-08-26 20:05:00|13183.8|13182.3|13183.8|13182.3|13183.8|13182.3|13182.8|13181.5|85
1724703000000|2024-08-26 20:10:00|13183.7|13182.2|13184.3|13183.4|13185.1|13183.8|13183.7|13182.2|40
1724703300000|2024-08-26 20:15:00|13184.4|13183.5|13185|13183.5|13185|13183.8|13184.3|13183.3|32
1724703600000|2024-08-26 20:20:00|13185.1|13183.6|13184.4|13183.5|13185.1|13183.7|13184.3|13183.2|53
1724703900000|2024-08-26 20:25:00|13184.3|13183.4|13185.5|13184.6|13185.6|13184.7|13184.3|13183.4|30
1724704200000|2024-08-26 20:30:00|13185.4|13184.5|13184.9|13183.4|13186.1|13184.7|13184.6|13183.4|62
1724704500000|2024-08-26 20:35:00|13184.7|13183.8|13185.9|13184.4|13186|13184.5|13184.7|13183.4|39
1724704800000|2024-08-26 20:40:00|13186|13184.5|13186.2|13184.7|13186.3|13184.8|13185.8|13184.3|86
1724705100000|2024-08-26 20:45:00|13186.3|13184.8|13186.9|13185.4|13187.1|13185.6|13186.1|13184.6|119
1724705400000|2024-08-26 20:50:00|13187.1|13185.6|13187.1|13185.6|13187.3|13185.8|13186.9|13185.4|33
1724705700000|2024-08-26 20:55:00|13187.5|13185.1|13194.1|13182.6|13194.1|13185.8|13187.5|13182.6|108
1724706000000|2024-08-26 21:00:00|13194.3|13182.5|13195.4|13183.5|13195.4|13183.5|13194.2|13182.5|4
1724706300000|2024-08-26 21:05:00|13196.3|13184.4|13206.5|13194.6|13213.2|13201.3|13195.4|13183.5|41
1724706600000|2024-08-26 21:10:00|13206.7|13194.8|13193.4|13181.5|13206.9|13195|13193.4|13181.5|71
1724706900000|2024-08-26 21:15:00|13194.4|13182.5|13194|13182.3|13194.4|13182.5|13193.4|13181.5|31
1724707200000|2024-08-26 21:20:00|13194.1|13182.9|13187.8|13179.5|13195.4|13186.3|13185.7|13179.2|90
1724707500000|2024-08-26 21:25:00|13187.9|13179.8|13190.8|13180.7|13190.9|13180.7|13187.4|13179.4|59
1724707800000|2024-08-26 21:30:00|13190.6|13180.6|13190.4|13182.5|13190.8|13182.5|13190.4|13180.6|47
1724708100000|2024-08-26 21:35:00|13190.3|13182.6|13187.7|13185.3|13190.4|13185.4|13187.7|13182.5|30
1724708400000|2024-08-26 21:40:00|13187.6|13185.2|13201.9|13190|13202.6|13190.7|13185.9|13182.2|96
1724708700000|2024-08-26 21:45:00|13201.8|13189.9|13188.1|13180.4|13202|13190.1|13188.1|13180|97
1724709000000|2024-08-26 21:50:00|13188.2|13181|13196.5|13184.6|13202|13190.1|13188.1|13180.6|117
1724709300000|2024-08-26 21:55:00|13196.4|13184.5|13195.6|13183.7|13196.4|13184.6|13195|13183.6|27
1724709600000|2024-08-26 22:00:00|13195.9|13184|13192.4|13186.2|13197.2|13186.6|13189.2|13180.8|151
1724709900000|2024-08-26 22:05:00|13192|13186.7|13189|13184.2|13193.7|13188.3|13188.7|13183|153
1724710200000|2024-08-26 22:10:00|13188.9|13184.6|13189.1|13185.1|13190.8|13186.4|13187.9|13184.4|146
1724710500000|2024-08-26 22:15:00|13188.4|13184.8|13186.5|13183.9|13188.6|13185.8|13186.3|13183.7|124
1724710800000|2024-08-26 22:20:00|13186.6|13184|13187.5|13186|13187.5|13186|13185.9|13183.8|115
1724711100000|2024-08-26 22:25:00|13187.4|13185.9|13188.5|13187|13188.6|13187.1|13187.4|13185.9|52
1724711400000|2024-08-26 22:30:00|13188.4|13186.9|13188.8|13187.3|13189.2|13187.7|13188.4|13186.9|52
1724711700000|2024-08-26 22:35:00|13188.9|13187.4|13189.6|13188.1|13190.3|13188.8|13188.8|13187.3|50
1724712000000|2024-08-26 22:40:00|13189.5|13188|13188.4|13186.9|13189.6|13188.1|13188.3|13186.8|35
1724712300000|2024-08-26 22:45:00|13188.5|13187|13187.8|13186.3|13188.7|13187.2|13186.8|13185.3|53
1724712600000|2024-08-26 22:50:00|13187.6|13186.1|13188.6|13187.1|13188.6|13187.1|13187.6|13186.1|27
1724712900000|2024-08-26 22:55:00|13188.8|13187.3|13188.5|13187|13188.8|13187.3|13188.4|13186.9|26
1724713200000|2024-08-26 23:00:00|13188.6|13187.1|13189.5|13188|13189.7|13188.6|13188.5|13187|47
1724713500000|2024-08-26 23:05:00|13189.3|13187.8|13189.7|13188.2|13190|13188.5|13189|13187.5|47
1724713800000|2024-08-26 23:10:00|13189.8|13188.3|13192.3|13191.4|13192.5|13191.6|13189.5|13188|39
1724714100000|2024-08-26 23:15:00|13192.7|13191.2|13193|13191.5|13193.4|13191.9|13192.5|13191|22
1724714400000|2024-08-26 23:20:00|13192.7|13191.2|13193.3|13191.8|13193.3|13191.8|13192.7|13191.2|22
1724714700000|2024-08-26 23:25:00|13193.2|13191.7|13191.8|13190.3|13193.4|13191.9|13191.5|13190.3|37
1724715000000|2024-08-26 23:30:00|13191.9|13190.4|13192.6|13191.1|13193|13191.5|13191.6|13190.1|19
1724715300000|2024-08-26 23:35:00|13191.9|13190.4|13192.1|13190.6|13192.1|13190.6|13191.2|13189.7|51
1724715600000|2024-08-26 23:40:00|13192.2|13190.7|13193.7|13192.2|13193.8|13192.3|13192.2|13190.7|36
1724715900000|2024-08-26 23:45:00|13193.8|13192.3|13193|13191.5|13193.8|13192.3|13193|13191.5|41
1724716200000|2024-08-26 23:50:00|13192.9|13191.4|13192|13191.1|13193.1|13191.6|13191.6|13190.1|57
1724716500000|2024-08-26 23:55:00|13192.1|13191.2|13192.1|13191.2|13192.9|13191.7|13191.6|13190.2|51
1724716800000|2024-08-27 00:00:00|13192.2|13191.3|13190.8|13189.3|13192.4|13191.5|13187.9|13187|141
1724717100000|2024-08-27 00:05:00|13190.7|13189.2|13190.7|13189.8|13191.3|13190.4|13189.6|13188.7|86
1724717400000|2024-08-27 00:10:00|13190.6|13189.7|13187.7|13186.8|13190.7|13189.8|13187.7|13186.5|75
1724717700000|2024-08-27 00:15:00|13187.8|13186.9|13189|13187.5|13189|13187.8|13187.4|13186.4|60
1724718000000|2024-08-27 00:20:00|13189.6|13188.1|13190.4|13189.5|13191.3|13189.8|13188.7|13187.8|70
1724718300000|2024-08-27 00:25:00|13189.8|13188.9|13190.1|13189.2|13191.6|13190.7|13189.7|13188.8|60
1724718600000|2024-08-27 00:30:00|13190|13189.1|13189.7|13188.8|13190.6|13189.3|13188.7|13187.8|71
1724718900000|2024-08-27 00:35:00|13189.6|13188.7|13189.4|13187.9|13190.3|13189.4|13189|13187.8|44
1724719200000|2024-08-27 00:40:00|13189.1|13188.2|13183.2|13181.7|13189.3|13188.4|13182.9|13181.4|94
1724719500000|2024-08-27 00:45:00|13183.1|13181.6|13181.5|13180.6|13183.7|13182.8|13181.1|13180.2|82
1724719800000|2024-08-27 00:50:00|13181.6|13180.7|13181.4|13180.5|13182.1|13181.2|13180.9|13179.5|102
1724720100000|2024-08-27 00:55:00|13181.5|13180.6|13182|13181.1|13182.7|13181.8|13180.8|13179.9|87
1724720400000|2024-08-27 01:00:00|13181.9|13181|13186.5|13185.6|13186.5|13185.6|13181.6|13180.7|121
1724720700000|2024-08-27 01:05:00|13186.4|13185.5|13186.3|13185.4|13187.3|13186.4|13185.5|13184.6|77
1724721000000|2024-08-27 01:10:00|13185.9|13185|13184.3|13183.4|13185.9|13185|13182.3|13181.4|134
1724721300000|2024-08-27 01:15:00|13184.4|13183.5|13186.7|13185.8|13187.5|13186.6|13184.3|13183|79
1724721600000|2024-08-27 01:20:00|13187.3|13186.4|13189.6|13188.7|13190|13189.1|13187.3|13186.2|91
1724721900000|2024-08-27 01:25:00|13189.7|13188.8|13191.2|13190.3|13192.4|13191.5|13189.6|13188.4|75
1724722200000|2024-08-27 01:30:00|13191.4|13189.9|13188.5|13187.6|13191.4|13190.3|13187.7|13186.2|92
1724722500000|2024-08-27 01:35:00|13188.6|13187.7|13191.1|13190.2|13191.6|13190.7|13187.8|13186.9|81
1724722800000|2024-08-27 01:40:00|13191.2|13190.3|13193.3|13192.4|13193.6|13192.6|13190.3|13189.4|62
1724723100000|2024-08-27 01:45:00|13193.1|13192.2|13194.7|13193.8|13195.1|13194.2|13193|13192.1|77
1724723400000|2024-08-27 01:50:00|13195.2|13194.3|13195.2|13194.3|13195.5|13194.6|13193.7|13192.8|68
1724723700000|2024-08-27 01:55:00|13195.1|13194.2|13194.7|13193.2|13195.4|13194.5|13193.7|13192.8|78
1724724000000|2024-08-27 02:00:00|13194.8|13193.3|13193.6|13192.1|13196|13194.8|13193.6|13192.1|114
1724724300000|2024-08-27 02:05:00|13193.5|13192|13191.1|13190.2|13193.6|13192.1|13190.2|13189.3|34
1724724600000|2024-08-27 02:10:00|13191.2|13190.3|13192.5|13191|13193.5|13192.3|13190.8|13189.9|45
1724724900000|2024-08-27 02:15:00|13192.2|13191.3|13192.6|13191.7|13193.3|13192.4|13192.2|13191.3|47
1724725200000|2024-08-27 02:20:00|13192.7|13191.8|13191.5|13190.6|13192.7|13191.8|13191.4|13190.5|35
1724725500000|2024-08-27 02:25:00|13191.4|13190.5|13189.4|13188.5|13191.5|13190.6|13188.9|13188|48
1724725800000|2024-08-27 02:30:00|13189.5|13188.6|13189.7|13188.8|13190.7|13189.5|13189.3|13188.4|67
1724726100000|2024-08-27 02:35:00|13189.6|13188.7|13189|13187.5|13191|13190.1|13188.6|13187.1|60
1724726400000|2024-08-27 02:40:00|13188.9|13187.4|13187.7|13186.2|13189|13187.5|13186.4|13184.9|74
1724726700000|2024-08-27 02:45:00|13187.6|13186.1|13188.7|13187.2|13189.6|13188.1|13187.6|13186.1|93
1724727000000|2024-08-27 02:50:00|13188.8|13187.3|13190.7|13189.2|13190.9|13189.6|13188.7|13187.2|33
1724727300000|2024-08-27 02:55:00|13190.8|13189.3|13190.6|13189.7|13191|13189.8|13190|13188.5|91
1724727600000|2024-08-27 03:00:00|13190.4|13189.5|13190.7|13189.2|13191.8|13190.7|13190.4|13189.2|42
1724727900000|2024-08-27 03:05:00|13190.5|13189.6|13190.6|13189.1|13191.2|13189.7|13190.3|13188.8|33
1724728200000|2024-08-27 03:10:00|13190.3|13188.8|13190.9|13190|13190.9|13190|13189.9|13188.4|52
1724728500000|2024-08-27 03:15:00|13190.8|13189.9|13188.7|13187.8|13190.9|13190|13188.7|13187.8|78
1724728800000|2024-08-27 03:20:00|13188.6|13187.7|13188.2|13187.3|13189.3|13188.4|13188.2|13187.3|44
1724729100000|2024-08-27 03:25:00|13188.1|13187.2|13188.1|13187.2|13188.5|13187.5|13186.5|13185.6|56
1724729400000|2024-08-27 03:30:00|13188.2|13187.3|13188.6|13187.7|13189.5|13188.2|13187.7|13186.8|63
1724729700000|2024-08-27 03:35:00|13188.7|13187.8|13189.9|13189|13190.7|13189.8|13188.6|13187.7|40
1724730000000|2024-08-27 03:40:00|13189.7|13188.8|13189.5|13188.6|13190.3|13189.4|13189.3|13188.2|48
1724730300000|2024-08-27 03:45:00|13189.7|13188.8|13188.5|13187.6|13189.7|13188.8|13188.3|13187|49
1724730600000|2024-08-27 03:50:00|13188.4|13187.5|13188.7|13187.8|13189|13187.9|13188.3|13187|55
1724730900000|2024-08-27 03:55:00|13188.8|13187.9|13191.3|13190.4|13191.4|13190.5|13188.8|13187.9|66
1724731200000|2024-08-27 04:00:00|13191.1|13190.2|13192.2|13191.3|13192.7|13191.8|13191.1|13190.2|51
1724731500000|2024-08-27 04:05:00|13192.1|13191.2|13192.1|13190.6|13193.3|13192|13191.7|13190.6|45
1724731800000|2024-08-27 04:10:00|13191.6|13190.7|13192.4|13191.5|13192.4|13191.5|13191.3|13190.1|53
1724732100000|2024-08-27 04:15:00|13192.3|13191.4|13191.4|13190.5|13193.1|13191.9|13191.3|13190.4|70
1724732400000|2024-08-27 04:20:00|13191.3|13190.4|13191.7|13190.8|13192.1|13191.2|13191.3|13190.1|56
1724732700000|2024-08-27 04:25:00|13191.6|13190.7|13192.5|13191|13192.6|13191.4|13191.4|13190.5|62
1724733000000|2024-08-27 04:30:00|13192.6|13191.1|13193.7|13192.2|13194.3|13192.8|13192.5|13191|80
1724733300000|2024-08-27 04:35:00|13193.8|13192.3|13193.3|13191.8|13193.9|13192.4|13193.2|13191.7|40
1724733600000|2024-08-27 04:40:00|13193.2|13191.7|13191|13189.5|13194.1|13192.6|13191|13189.5|64
1724733900000|2024-08-27 04:45:00|13191.1|13189.6|13192.1|13190.6|13192.7|13191.2|13191.1|13189.6|75
1724734200000|2024-08-27 04:50:00|13192.2|13190.7|13193|13191.5|13193|13191.5|13191.7|13190.2|86
1724734500000|2024-08-27 04:55:00|13192.7|13191.2|13193.9|13192.4|13194.4|13192.9|13192.7|13191.2|87
1724734800000|2024-08-27 05:00:00|13194|13192.5|13200|13198.5|13200.1|13198.6|13194|13192.5|130
1724735100000|2024-08-27 05:05:00|13200.1|13198.6|13201|13199.5|13202.6|13201.7|13200|13198.5|115
1724735400000|2024-08-27 05:10:00|13201.1|13199.6|13200.1|13199.2|13201.8|13200.9|13200|13199.1|73
1724735700000|2024-08-27 05:15:00|13200|13199.1|13198|13196.5|13200.5|13199.6|13197.6|13196.4|66
1724736000000|2024-08-27 05:20:00|13197.9|13196.4|13197.7|13196.8|13199.2|13197.8|13197.7|13196.3|67
1724736300000|2024-08-27 05:25:00|13197.6|13196.7|13196.2|13195.3|13197.7|13196.7|13195.8|13194.6|55
1724736600000|2024-08-27 05:30:00|13196.3|13195.4|13199.2|13198.3|13199.7|13198.8|13196.3|13194.9|71
1724736900000|2024-08-27 05:35:00|13199.4|13197.9|13196.7|13195.8|13199.4|13197.9|13196.1|13194.6|87
1724737200000|2024-08-27 05:40:00|13196.6|13195.7|13196.8|13195.9|13197.3|13196.4|13195.8|13194.5|79
1724737500000|2024-08-27 05:45:00|13196.7|13195.8|13195.2|13193.7|13197|13196.1|13192.1|13191.2|132
1724737800000|2024-08-27 05:50:00|13195.4|13193.9|13194.8|13193.3|13195.4|13193.9|13193.4|13192.1|93
1724738100000|2024-08-27 05:55:00|13195.2|13193.7|13197.1|13195.6|13197.4|13196.2|13194.6|13193.2|98
1724738400000|2024-08-27 06:00:00|13196.9|13195.4|13195.2|13193.7|13196.9|13195.4|13194.1|13192.6|167
1724738700000|2024-08-27 06:05:00|13194.9|13194|13198.9|13198|13200.4|13198.9|13194.7|13193.5|131
1724739000000|2024-08-27 06:10:00|13198.8|13197.9|13199.5|13198.6|13200.7|13199.8|13198.6|13197.7|161
1724739300000|2024-08-27 06:15:00|13199.4|13198.5|13204.4|13202.9|13205.2|13203.7|13198.8|13197.9|139
1724739600000|2024-08-27 06:20:00|13204.5|13203.6|13199.4|13198.5|13206.2|13204.7|13199|13198.1|152
1724739900000|2024-08-27 06:25:00|13199.5|13198.6|13201.7|13200.8|13202|13201.1|13197.9|13197|123
1724740200000|2024-08-27 06:30:00|13201.6|13200.7|13203.8|13202.9|13205.8|13204.3|13200.6|13199.7|141
1724740500000|2024-08-27 06:35:00|13203.7|13202.8|13204|13202.5|13206.3|13204.8|13202.3|13201.4|157
1724740800000|2024-08-27 06:40:00|13204.2|13202.7|13199.7|13198.8|13204.2|13202.9|13199.6|13198.7|148
1724741100000|2024-08-27 06:45:00|13199.8|13198.9|13202|13200.5|13202.8|13201.9|13199.8|13198.9|124
1724741400000|2024-08-27 06:50:00|13202.1|13200.6|13200.8|13199.9|13202.3|13200.8|13200.5|13199.3|99
1724741700000|2024-08-27 06:55:00|13200.6|13199.7|13194.4|13193.5|13200.6|13199.7|13193.6|13192.7|213
1724742000000|2024-08-27 07:00:00|13194.3|13193.4|13207.7|13206.8|13208.5|13207.3|13194.1|13193.2|363
1724742300000|2024-08-27 07:05:00|13207.4|13206.5|13213|13211.5|13216.5|13215.5|13207.4|13206.5|369
1724742600000|2024-08-27 07:10:00|13213.2|13211.7|13211.2|13209.7|13214.2|13213.2|13209.3|13208.2|277
1724742900000|2024-08-27 07:15:00|13211.6|13210.1|13215.3|13214.4|13216.1|13215.2|13210.9|13209.4|227
1724743200000|2024-08-27 07:20:00|13215.2|13214.3|13210.9|13210|13215.2|13214.3|13209.5|13208.6|230
1724743500000|2024-08-27 07:25:00|13210.8|13209.9|13205.8|13204.9|13210.8|13209.9|13204.6|13203.7|243
1724743800000|2024-08-27 07:30:00|13205.7|13204.8|13203.6|13202.1|13208.1|13207.2|13200.3|13198.8|311
1724744100000|2024-08-27 07:35:00|13203.5|13202|13201.7|13200.8|13204.6|13203.1|13200.6|13199.7|263
1724744400000|2024-08-27 07:40:00|13202|13201.1|13200.3|13199.4|13203.3|13202.4|13199.8|13198.9|209
1724744700000|2024-08-27 07:45:00|13200.4|13199.5|13202.1|13201.2|13204.2|13203.3|13199.1|13198.2|183
1724745000000|2024-08-27 07:50:00|13202.2|13201.3|13201.7|13200.8|13206.6|13205.7|13201.2|13200.3|180
1724745300000|2024-08-27 07:55:00|13202|13201.1|13200.8|13199.9|13203.2|13202.3|13199.5|13198|229
1724745600000|2024-08-27 08:00:00|13200.7|13199.8|13205.5|13204.6|13205.6|13204.7|13199|13198.1|268
1724745900000|2024-08-27 08:05:00|13205.6|13204.7|13208.9|13208|13209.5|13208.6|13205.2|13204.3|207
1724746200000|2024-08-27 08:10:00|13208.8|13207.9|13208.5|13207|13210.2|13209.3|13206.3|13205.1|156
1724746500000|2024-08-27 08:15:00|13208.4|13206.9|13213.1|13212.2|13213.3|13212.4|13207.2|13206.3|134
1724746800000|2024-08-27 08:20:00|13213.2|13212.3|13214.6|13213.7|13215.5|13214.6|13211|13210.1|209
1724747100000|2024-08-27 08:25:00|13214.7|13213.8|13219.4|13218.5|13221.4|13220.4|13214.7|13213.8|249
1724747400000|2024-08-27 08:30:00|13219.3|13218.4|13218.6|13217.1|13223.9|13222.6|13217|13215.5|220
1724747700000|2024-08-27 08:35:00|13218.5|13217|13220.5|13219.6|13221.3|13220.4|13217.5|13216|186
1724748000000|2024-08-27 08:40:00|13220.6|13219.7|13221.1|13220.2|13222.7|13221.8|13218.6|13217.7|199
1724748300000|2024-08-27 08:45:00|13221.2|13220.3|13219.4|13218.5|13223.6|13222.7|13219.3|13218.4|120
1724748600000|2024-08-27 08:50:00|13219.5|13218.6|13217.7|13216.8|13220.8|13219.9|13215.6|13214.7|148
1724748900000|2024-08-27 08:55:00|13217.6|13216.7|13218.3|13217.4|13220.2|13219.3|13217.5|13216.6|175
1724749200000|2024-08-27 09:00:00|13218.2|13217.3|13227.1|13225.6|13227.9|13227|13217.7|13216.8|213
1724749500000|2024-08-27 09:05:00|13227.2|13225.7|13228.7|13227.8|13229.4|13228.5|13224.9|13224|193
1724749800000|2024-08-27 09:10:00|13228.6|13227.7|13231.5|13230.6|13232.6|13231.7|13228.2|13227.3|171
1724750100000|2024-08-27 09:15:00|13231.3|13230.4|13245|13244.1|13247.6|13246.5|13229.9|13229|292
1724750400000|2024-08-27 09:20:00|13244.9|13244|13234.4|13232.9|13244.9|13244|13234.4|13232.9|297
1724750700000|2024-08-27 09:25:00|13234.1|13232.6|13235.3|13234.4|13237.7|13236.2|13231.9|13230.4|220
1724751000000|2024-08-27 09:30:00|13235.7|13234.2|13239.7|13238.8|13242.2|13241.3|13235.4|13234.2|286
1724751300000|2024-08-27 09:35:00|13239.6|13238.7|13239.2|13238.3|13240.9|13240|13237.1|13236.2|241
1724751600000|2024-08-27 09:40:00|13239.1|13238.2|13240.5|13239.6|13242.2|13241.1|13239.1|13238.2|165
1724751900000|2024-08-27 09:45:00|13240.6|13239.7|13236.8|13235.3|13240.8|13239.9|13235.6|13234.1|173
1724752200000|2024-08-27 09:50:00|13236.7|13235.2|13236.6|13235.7|13238.4|13236.9|13235.7|13234.2|146
1724752500000|2024-08-27 09:55:00|13237|13235.5|13235.6|13234.1|13240.1|13238.6|13235.6|13234.1|138
1724752800000|2024-08-27 10:00:00|13235.7|13234.2|13232.8|13231.3|13235.7|13234.2|13231.9|13230.4|169
1724753100000|2024-08-27 10:05:00|13232.9|13231.4|13234.1|13233.2|13234.1|13233.2|13232|13230.9|171
1724753400000|2024-08-27 10:10:00|13234.2|13233.3|13233|13232.1|13234.4|13233.3|13231.5|13230|194
1724753700000|2024-08-27 10:15:00|13232.9|13232|13228.8|13227.3|13234|13232.5|13228.5|13227|154
1724754000000|2024-08-27 10:20:00|13229.4|13227.9|13219.4|13217.9|13229.8|13228.6|13219.4|13217.9|141
1724754300000|2024-08-27 10:25:00|13219.5|13218|13220.8|13219.9|13223.4|13222.5|13218.6|13217.1|213
1724754600000|2024-08-27 10:30:00|13220.3|13219.4|13222.5|13221.6|13223|13221.7|13219.4|13218.3|194
1724754900000|2024-08-27 10:35:00|13222.8|13221.9|13218.6|13217.7|13223.2|13221.9|13218.6|13217.7|176
1724755200000|2024-08-27 10:40:00|13218.7|13217.8|13221|13219.5|13224.2|13222.7|13218.7|13217.8|143
1724755500000|2024-08-27 10:45:00|13220.7|13219.8|13225|13224.1|13225|13224.1|13218.4|13217.5|151
1724755800000|2024-08-27 10:50:00|13225.2|13224.3|13218.4|13217.5|13226.3|13224.8|13218.4|13217.5|156
1724756100000|2024-08-27 10:55:00|13218.3|13217.4|13216.6|13215.7|13219.4|13218.5|13214.8|13213.3|280
1724756400000|2024-08-27 11:00:00|13216.5|13215.6|13216.9|13216|13220.1|13219.2|13214.5|13213.6|298
1724756700000|2024-08-27 11:05:00|13216.8|13215.9|13215.6|13214.7|13219.6|13218.5|13214.3|13212.8|224
1724757000000|2024-08-27 11:10:00|13216.2|13215.3|13220|13219.1|13220.5|13219.6|13216.2|13215.3|178
1724757300000|2024-08-27 11:15:00|13220.2|13219.3|13220.7|13219.8|13220.9|13220|13217.2|13216.3|187
1724757600000|2024-08-27 11:20:00|13220.5|13219.6|13221.3|13220.4|13221.9|13220.8|13217.6|13216.7|155
1724757900000|2024-08-27 11:25:00|13220.8|13219.9|13222.4|13221.5|13222.6|13221.7|13217.2|13216.3|181
1724758200000|2024-08-27 11:30:00|13222.5|13221.6|13223.3|13222.4|13224.4|13223.5|13221.5|13220.3|197
1724758500000|2024-08-27 11:35:00|13223.4|13222.5|13220.1|13219.2|13225.4|13224.5|13219.2|13218.3|177
1724758800000|2024-08-27 11:40:00|13219.9|13219|13222.5|13221|13222.5|13221|13218.7|13217.4|206
1724759100000|2024-08-27 11:45:00|13222.4|13220.9|13226.4|13225.5|13226.4|13225.5|13221.7|13220.2|165
1724759400000|2024-08-27 11:50:00|13226.3|13225.4|13222.5|13221|13226.6|13225.7|13221.6|13220.1|173
1724759700000|2024-08-27 11:55:00|13222.4|13220.9|13221.3|13219.8|13224.1|13223.2|13220.8|13219.8|148
1724760000000|2024-08-27 12:00:00|13221.4|13219.9|13220.2|13219.3|13222.1|13221.1|13217.8|13216.3|368
1724760300000|2024-08-27 12:05:00|13219.9|13219|13219.6|13218.7|13222.7|13221.7|13217.9|13216.4|229
1724760600000|2024-08-27 12:10:00|13219.7|13218.8|13215.4|13214.5|13220.9|13220|13215.2|13213.9|201
1724760900000|2024-08-27 12:15:00|13215.3|13214.4|13212.9|13211.4|13218.2|13217.3|13211.2|13209.7|262
1724761200000|2024-08-27 12:20:00|13212.1|13210.6|13210.9|13210|13213.5|13212|13208.1|13206.6|360
1724761500000|2024-08-27 12:25:00|13210.8|13209.9|13210.4|13208.9|13212.1|13211.2|13208.2|13206.7|254
1724761800000|2024-08-27 12:30:00|13210.1|13208.6|13205.8|13204.3|13210.3|13208.8|13204.6|13203.1|300
1724762100000|2024-08-27 12:35:00|13205.9|13204.4|13209.6|13208.7|13210.1|13209.2|13205.2|13203.8|263
1724762400000|2024-08-27 12:40:00|13209.4|13208.5|13208.6|13207.7|13213.5|13212.4|13206.9|13206|315
1724762700000|2024-08-27 12:45:00|13208.3|13207.4|13209.3|13208.4|13211.8|13210.9|13206.4|13204.9|279
1724763000000|2024-08-27 12:50:00|13208.8|13207.9|13212.9|13211.4|13215|13214.1|13207.8|13206.9|240
1724763300000|2024-08-27 12:55:00|13212.7|13211.2|13213.7|13212.2|13216.3|13215.4|13211.3|13209.8|208
1724763600000|2024-08-27 13:00:00|13213.5|13212|13215.5|13214.6|13221|13220.1|13213.5|13212|277
1724763900000|2024-08-27 13:05:00|13215.4|13214.5|13220.4|13219.5|13220.6|13219.7|13214.2|13213.3|209
1724764200000|2024-08-27 13:10:00|13220.3|13219.4|13217.4|13216.5|13220.8|13219.9|13217.2|13216.3|224
1724764500000|2024-08-27 13:15:00|13217.3|13216.4|13218.5|13217|13222.3|13221.4|13217.2|13216.3|244
1724764800000|2024-08-27 13:20:00|13218.6|13217.1|13217.2|13216.3|13218.8|13217.3|13214|13213.1|226
1724765100000|2024-08-27 13:25:00|13217.3|13216.4|13216.2|13215.3|13218.6|13217.7|13214.2|13213.3|264
1724765400000|2024-08-27 13:30:00|13216.4|13215.5|13217.2|13216.3|13218.2|13217.3|13214.3|13213.4|322
1724765700000|2024-08-27 13:35:00|13217.3|13216.4|13216.8|13215.9|13221.1|13219.6|13216.6|13215.2|255
1724766000000|2024-08-27 13:40:00|13217|13216.1|13216.8|13215.9|13219.3|13218.4|13213.4|13212.5|318
1724766300000|2024-08-27 13:45:00|13216.7|13215.8|13220.1|13218.6|13221.1|13219.6|13215.8|13214.9|312
1724766600000|2024-08-27 13:50:00|13220.2|13218.7|13227.4|13226.5|13227.6|13226.7|13219.9|13218.4|387
1724766900000|2024-08-27 13:55:00|13228|13227.1|13233|13228.4|13233.3|13231.2|13227.8|13226.6|344
1724767200000|2024-08-27 14:00:00|13233.9|13224.5|13231.3|13230.4|13234|13231.7|13223.7|13222.7|454
1724767500000|2024-08-27 14:05:00|13231.5|13230.6|13225.2|13223.7|13234.3|13233.4|13225.2|13223.7|507
1724767800000|2024-08-27 14:10:00|13225.3|13223.8|13228.7|13227.8|13231.8|13230.9|13223.8|13222.3|411
1724768100000|2024-08-27 14:15:00|13229.1|13228.2|13228.7|13227.8|13231.4|13230.5|13227.4|13226.3|344
1724768400000|2024-08-27 14:20:00|13228.6|13227.7|13238.6|13237.7|13240.7|13239.8|13226.6|13225.7|436
1724768700000|2024-08-27 14:25:00|13238.7|13237.8|13239.9|13238.4|13241|13239.7|13235.2|13234.3|431
1724769000000|2024-08-27 14:30:00|13239.8|13238.3|13238.1|13237.2|13242.7|13241.8|13236.4|13235.4|405
1724769300000|2024-08-27 14:35:00|13238.2|13237.3|13239.5|13238.6|13240.7|13239.4|13234.2|13233.3|341
1724769600000|2024-08-27 14:40:00|13239.4|13238.5|13241.2|13240.3|13242.7|13241.8|13237|13236|286
1724769900000|2024-08-27 14:45:00|13240.9|13240|13237.1|13236.2|13241.3|13240|13235.7|13234.2|423
1724770200000|2024-08-27 14:50:00|13236.5|13235.6|13238.2|13237.3|13239.7|13238.6|13233.7|13232.2|384
1724770500000|2024-08-27 14:55:00|13238.3|13237.4|13234.7|13233.8|13238.5|13237.6|13232.8|13231.9|421
1724770800000|2024-08-27 15:00:00|13235.3|13234.4|13237.2|13236.3|13239.4|13237.9|13234.2|13233.3|329
1724771100000|2024-08-27 15:05:00|13237.3|13236.4|13235.7|13234.8|13238.2|13237.2|13234.4|13233.2|237
1724771400000|2024-08-27 15:10:00|13236|13235.1|13234.6|13233.1|13237.2|13236.3|13231.8|13230.9|234
1724771700000|2024-08-27 15:15:00|13234.7|13233.2|13231.1|13229.6|13234.7|13233.2|13227.7|13226.2|339
1724772000000|2024-08-27 15:20:00|13231.2|13229.7|13234.1|13232.6|13236.1|13234.6|13231|13229.7|274
1724772300000|2024-08-27 15:25:00|13234.2|13232.7|13232|13230.5|13235.3|13233.8|13231.1|13229.6|306
1724772600000|2024-08-27 15:30:00|13232.1|13230.6|13226.4|13225.5|13232.6|13231.5|13223.8|13222.9|244
1724772900000|2024-08-27 15:35:00|13226.5|13225.6|13227.2|13225.7|13229.9|13228.7|13226.5|13225.6|190
1724773200000|2024-08-27 15:40:00|13227.3|13225.8|13230.3|13229.4|13231.8|13230.9|13227|13225.5|135
1724773500000|2024-08-27 15:45:00|13230.4|13229.5|13230.9|13230|13234.7|13233.2|13230.2|13229.3|211
1724773800000|2024-08-27 15:50:00|13230.5|13229.6|13232|13230.5|13233.6|13232.6|13229|13228.1|170
1724774100000|2024-08-27 15:55:00|13231.8|13230.9|13234.8|13233.9|13236.4|13235.5|13230.7|13229.8|206
1724774400000|2024-08-27 16:00:00|13234.7|13233.8|13232.9|13231.4|13236.5|13235.6|13232.8|13231.3|168
1724774700000|2024-08-27 16:05:00|13232.3|13231.2|13233.5|13232.6|13234.1|13233.2|13230.6|13229.7|175
1724775000000|2024-08-27 16:10:00|13233.3|13232.4|13234.9|13233.4|13237.2|13236.3|13233|13232.1|122
1724775300000|2024-08-27 16:15:00|13234.8|13233.3|13232.6|13231.1|13235.3|13233.8|13231.5|13230|160
1724775600000|2024-08-27 16:20:00|13232.2|13230.7|13229|13227.5|13232.3|13230.8|13227.2|13226.3|127
1724775900000|2024-08-27 16:25:00|13229.2|13227.7|13231.2|13230.3|13232.8|13231.6|13229.2|13227.7|183
1724776200000|2024-08-27 16:30:00|13231.3|13230.4|13232.3|13231.4|13232.4|13231.5|13229.8|13228.9|133
1724776500000|2024-08-27 16:35:00|13233.2|13232.3|13230.2|13229.3|13233.3|13232.4|13230.2|13229.2|143
1724776800000|2024-08-27 16:40:00|13230.3|13229.4|13229.6|13228.1|13230.7|13229.7|13228.5|13227.5|175
1724777100000|2024-08-27 16:45:00|13229.9|13228.4|13232.6|13231.1|13233.5|13232|13229.1|13227.6|146
1724777400000|2024-08-27 16:50:00|13232.7|13231.2|13231.6|13230.1|13232.7|13231.5|13230.6|13229.1|120
1724777700000|2024-08-27 16:55:00|13231.7|13230.2|13233.3|13232.4|13234|13232.6|13231.1|13230.1|177
1724778000000|2024-08-27 17:00:00|13233.2|13232.3|13236.4|13235.5|13237.1|13236.2|13232.8|13231.3|215
1724778300000|2024-08-27 17:05:00|13235.8|13234.9|13239.6|13238.7|13239.6|13238.7|13235.4|13234.5|100
1724778600000|2024-08-27 17:10:00|13239.7|13238.8|13246.6|13245.7|13247|13246.1|13239.4|13238.5|119
1724778900000|2024-08-27 17:15:00|13246.7|13245.8|13249.1|13247.6|13249.9|13248.4|13245.7|13244.8|187
1724779200000|2024-08-27 17:20:00|13249|13247.5|13244.6|13243.7|13249.7|13248.8|13244.6|13243.6|133
1724779500000|2024-08-27 17:25:00|13244.7|13243.8|13246.4|13245.5|13246.8|13245.9|13244.6|13243.7|145
1724779800000|2024-08-27 17:30:00|13246.3|13245.4|13242.6|13241.7|13248.2|13247.3|13242.1|13241.2|152
1724780100000|2024-08-27 17:35:00|13242.7|13241.8|13244.9|13244|13245.7|13244.8|13242.5|13241.6|118
1724780400000|2024-08-27 17:40:00|13245.3|13244.4|13245.8|13244.3|13247.6|13246.7|13244.6|13243.2|115
1724780700000|2024-08-27 17:45:00|13245.7|13244.2|13243.6|13242.7|13245.8|13244.3|13242.5|13241.6|94
1724781000000|2024-08-27 17:50:00|13243.7|13242.8|13243.6|13242.7|13244.8|13243.9|13242.5|13241.1|113
1724781300000|2024-08-27 17:55:00|13243.5|13242.6|13249.5|13248|13249.5|13248|13243.4|13242.5|184
1724781600000|2024-08-27 18:00:00|13249.4|13247.9|13251.9|13250.4|13253.6|13252.3|13248.1|13246.6|255
1724781900000|2024-08-27 18:05:00|13252|13250.5|13255|13253.5|13257|13255.5|13252|13250.5|283
1724782200000|2024-08-27 18:10:00|13255.8|13254.3|13258|13256.5|13259.7|13258.2|13254.9|13253.4|139
1724782500000|2024-08-27 18:15:00|13257.9|13256.4|13258.7|13257.8|13259|13258.1|13257.7|13256.2|92
1724782800000|2024-08-27 18:20:00|13258.8|13257.9|13260.6|13259.7|13263.1|13262.2|13258.4|13257.5|149
1724783100000|2024-08-27 18:25:00|13260.5|13259.6|13259.2|13258.3|13260.9|13260|13257.3|13256.4|162
1724783400000|2024-08-27 18:30:00|13259.3|13258.4|13259.1|13257.6|13259.6|13258.7|13257.3|13256.4|132
1724783700000|2024-08-27 18:35:00|13258.9|13257.4|13257.5|13256.6|13262|13261.1|13256.7|13255.8|115
1724784000000|2024-08-27 18:40:00|13257.6|13256.7|13260.1|13259.2|13260.3|13259.4|13257.6|13256.7|90
1724784300000|2024-08-27 18:45:00|13260|13259.1|13262.9|13262|13265.8|13264.8|13258.9|13258|150
1724784600000|2024-08-27 18:50:00|13262.8|13261.9|13259.3|13258.4|13263.9|13263|13259.3|13258.4|138
1724784900000|2024-08-27 18:55:00|13259.2|13258.3|13260.1|13259.2|13261.5|13260.6|13258.2|13257.3|101
1724785200000|2024-08-27 19:00:00|13260|13259.1|13255|13254.1|13260|13259.1|13255|13254.1|111
1724785500000|2024-08-27 19:05:00|13254.9|13254|13253.7|13252.8|13255.5|13254.6|13253|13252.1|71
1724785800000|2024-08-27 19:10:00|13253.6|13252.7|13255.3|13254.4|13256|13255.1|13252.7|13251.8|86
1724786100000|2024-08-27 19:15:00|13255.4|13254.5|13254.9|13254|13255.8|13254.9|13254.7|13253.8|68
1724786400000|2024-08-27 19:20:00|13255.1|13254.2|13256.7|13255.8|13257.1|13256.2|13255|13254.1|67
1724786700000|2024-08-27 19:25:00|13256.6|13255.7|13256.9|13256|13258.8|13257.9|13256.6|13255.7|103
1724787000000|2024-08-27 19:30:00|13256.8|13255.9|13257|13255.5|13257.1|13255.9|13255.8|13254.5|99
1724787300000|2024-08-27 19:35:00|13257.1|13255.6|13260|13258.5|13260.1|13258.6|13256.3|13254.8|81
1724787600000|2024-08-27 19:40:00|13259.7|13258.2|13259.8|13258.9|13261.5|13260|13259.4|13258.1|86
1724787900000|2024-08-27 19:45:00|13260.1|13259.2|13260.9|13260|13261|13260.1|13259.6|13258.7|61
1724788200000|2024-08-27 19:50:00|13260.8|13259.9|13260.1|13259.2|13260.8|13259.9|13258.8|13257.9|68
1724788500000|2024-08-27 19:55:00|13260|13259.1|13263.1|13261.6|13263.1|13261.8|13258.5|13257.6|108
1724788800000|2024-08-27 20:00:00|13262.9|13262|13265.6|13264.1|13265.7|13264.2|13261.1|13259.6|178
1724789100000|2024-08-27 20:05:00|13265.5|13264|13263.4|13261.9|13267|13265.5|13263.2|13261.7|116
1724789400000|2024-08-27 20:10:00|13263.5|13262|13263.7|13262.2|13264.7|13263.2|13263.3|13261.8|93
1724789700000|2024-08-27 20:15:00|13263.6|13262.1|13261.8|13260.3|13263.7|13262.2|13261.7|13260.2|101
1724790000000|2024-08-27 20:20:00|13262.6|13261.1|13261.8|13260.3|13263|13261.5|13261.7|13260.2|78
1724790300000|2024-08-27 20:25:00|13261.9|13260.4|13260.9|13259.4|13261.9|13260.4|13260.5|13259|86
1724790600000|2024-08-27 20:30:00|13261.1|13259.6|13261.5|13260.6|13262|13260.7|13260.9|13259.4|49
1724790900000|2024-08-27 20:35:00|13261.6|13260.7|13263.9|13262.4|13263.9|13262.7|13261.5|13260.3|52
1724791200000|2024-08-27 20:40:00|13264|13262.5|13262.6|13261.7|13264.9|13263.4|13262.6|13261.1|67
1724791500000|2024-08-27 20:45:00|13262.5|13261.6|13262.9|13261.4|13263|13261.7|13261.6|13260.3|58
1724791800000|2024-08-27 20:50:00|13263|13261.5|13263.9|13262.4|13264|13262.8|13262.7|13261.4|71
1724792100000|2024-08-27 20:55:00|13264.4|13262|13264.8|13254.3|13265|13262|13262.8|13254.1|159
1724792400000|2024-08-27 21:00:00|13264.7|13253.7|13261.6|13249.7|13265.2|13253.7|13261.6|13249.7|13
1724792700000|2024-08-27 21:05:00|13258.8|13246.9|13261.4|13249.5|13264.7|13252.8|13258|13246.1|500
1724793000000|2024-08-27 21:10:00|13259.5|13247.6|13266.8|13258.2|13267.4|13258.5|13259.3|13247.4|645
1724793300000|2024-08-27 21:15:00|13267|13258|13266.4|13256.6|13267.4|13259|13261.7|13249.8|142
1724793600000|2024-08-27 21:20:00|13266.5|13256.5|13265.6|13257.4|13266.6|13257.4|13265.5|13256.2|73
1724793900000|2024-08-27 21:25:00|13265.9|13257.3|13261.1|13249.2|13265.9|13258.8|13260.7|13249.1|83
1724794200000|2024-08-27 21:30:00|13261.2|13249.3|13266|13254.8|13266.3|13255.2|13261|13249.1|276
1724794500000|2024-08-27 21:35:00|13266.2|13254.7|13265.7|13255.1|13266.4|13255.1|13263.6|13253.2|86
1724794800000|2024-08-27 21:40:00|13266.1|13254.8|13264.4|13252.5|13266.1|13255.3|13264.2|13252.3|117
1724795100000|2024-08-27 21:45:00|13264.3|13252.4|13264.7|13252.8|13264.7|13252.8|13264.1|13252.2|37
1724795400000|2024-08-27 21:50:00|13264.6|13252.7|13264.7|13256.8|13265.1|13257.1|13263.9|13252.5|27
1724795700000|2024-08-27 21:55:00|13264.4|13256.9|13263.8|13251.9|13265.5|13258.8|13261.1|13249.2|120
1724796000000|2024-08-27 22:00:00|13263.6|13251.7|13263.4|13259.6|13266.2|13259.7|13263.4|13251.7|158
1724796300000|2024-08-27 22:05:00|13262.9|13260.1|13263|13261.5|13263.7|13261.6|13262.5|13260|53
1724796600000|2024-08-27 22:10:00|13262.5|13260.3|13261.2|13259.7|13262.6|13260.6|13260|13258.5|46
1724796900000|2024-08-27 22:15:00|13261.1|13259.6|13260.9|13259.4|13261.1|13259.6|13260.6|13259.1|32
1724797200000|2024-08-27 22:20:00|13260.8|13259.3|13259.9|13258.4|13261.5|13260|13259.5|13258|36
1724797500000|2024-08-27 22:25:00|13259.8|13258.3|13259.9|13258.4|13260|13258.7|13259.6|13258.2|30
1724797800000|2024-08-27 22:30:00|13259.8|13258.3|13260.1|13258.6|13260.3|13258.8|13259.8|13258.3|24
1724798100000|2024-08-27 22:35:00|13260.2|13258.7|13260.1|13258.6|13260.2|13258.7|13259.8|13258.3|19
1724798400000|2024-08-27 22:40:00|13260.2|13258.7|13260|13258.5|13260.2|13258.7|13259.9|13258.4|25
1724798700000|2024-08-27 22:45:00|13259.9|13258.4|13259.9|13258.4|13260.2|13258.7|13259.8|13258.3|22
1724799000000|2024-08-27 22:50:00|13260.1|13258.6|13259.9|13258.4|13260.2|13258.7|13259.7|13258.2|13
1724799300000|2024-08-27 22:55:00|13259.8|13258.3|13259.8|13258.3|13259.9|13258.4|13259.5|13258|29
1724799600000|2024-08-27 23:00:00|13259.7|13258.2|13258.9|13257.4|13260|13258.5|13258.8|13257.3|33
1724799900000|2024-08-27 23:05:00|13259|13257.5|13260.1|13258.6|13260.3|13258.9|13258.9|13257.4|19
1724800200000|2024-08-27 23:10:00|13260.2|13258.7|13260|13258.5|13260.2|13258.7|13259.1|13257.6|11
1724800500000|2024-08-27 23:15:00|13260.2|13258.7|13260.1|13258.6|13260.2|13259|13259.2|13257.7|69
1724800800000|2024-08-27 23:20:00|13260.2|13258.7|13260|13258.5|13260.2|13258.9|13258.2|13256.7|32
1724801100000|2024-08-27 23:25:00|13259.9|13258.4|13260.5|13259|13260.7|13259.2|13259.5|13258|59
1724801400000|2024-08-27 23:30:00|13260.4|13258.9|13260.3|13258.8|13261.1|13259.6|13260.1|13258.6|51
1724801700000|2024-08-27 23:35:00|13260.2|13258.7|13259|13257.5|13260.2|13258.8|13258.9|13257.4|19
1724802000000|2024-08-27 23:40:00|13259.1|13257.6|13258.2|13256.7|13259.2|13257.7|13258.1|13256.6|23
1724802300000|2024-08-27 23:45:00|13258.1|13256.6|13258.4|13256.9|13258.5|13257.2|13257.8|13256.6|28
1724802600000|2024-08-27 23:50:00|13258.3|13256.8|13257.2|13255.7|13258.3|13256.8|13256.1|13254.6|69
1724802900000|2024-08-27 23:55:00|13257.1|13255.6|13255.6|13254.7|13257.3|13255.8|13255.6|13254.7|53
1724803200000|2024-08-28 00:00:00|13255.7|13254.8|13255.7|13254.8|13257.2|13255.7|13254|13252.9|120
1724803500000|2024-08-28 00:05:00|13255.1|13254.2|13254.1|13253.2|13256.1|13255|13254.1|13253.2|92
1724803800000|2024-08-28 00:10:00|13254.4|13252.9|13256.7|13255.8|13258.1|13256.6|13254.3|13252.8|93
1724804100000|2024-08-28 00:15:00|13256.9|13256|13258.6|13257.7|13259|13257.7|13256.2|13255.2|82
1724804400000|2024-08-28 00:20:00|13258.4|13257.5|13258.7|13257.8|13258.8|13257.9|13257.8|13256.9|58
1724804700000|2024-08-28 00:25:00|13258.8|13257.9|13259.7|13258.8|13260|13259.1|13258.7|13257.8|83
1724805000000|2024-08-28 00:30:00|13259.8|13258.9|13260.2|13258.7|13260.3|13259|13258.6|13257.5|28
1724805300000|2024-08-28 00:35:00|13260.1|13258.6|13258|13257.1|13260.2|13258.7|13257.8|13256.3|64
1724805600000|2024-08-28 00:40:00|13257.8|13256.9|13258.8|13257.9|13260.4|13259|13257.8|13256.9|50
1724805900000|2024-08-28 00:45:00|13258.9|13258|13259.7|13258.8|13259.9|13258.8|13258.7|13257.5|77
1724806200000|2024-08-28 00:50:00|13259.5|13258.6|13256.1|13255.2|13259.5|13258.6|13255.9|13255|89
1724806500000|2024-08-28 00:55:00|13257.5|13256.6|13260.4|13258.9|13260.4|13259.2|13256.8|13255.7|76
1724806800000|2024-08-28 01:00:00|13260|13258.5|13260.1|13258.6|13261.1|13260.2|13259.2|13257.7|112
1724807100000|2024-08-28 01:05:00|13260|13258.5|13260.1|13258.6|13260.1|13258.6|13257.6|13256.1|112
1724807400000|2024-08-28 01:10:00|13260.2|13258.7|13257.3|13255.8|13260.6|13259.1|13256.8|13255.7|62
1724807700000|2024-08-28 01:15:00|13257.2|13255.7|13255.7|13254.2|13257.6|13256.5|13255.4|13254.1|72
1724808000000|2024-08-28 01:20:00|13255.6|13254.1|13254.3|13253.4|13256.1|13255.2|13254.2|13253.1|56
1724808300000|2024-08-28 01:25:00|13254.6|13253.1|13253.6|13252.7|13255.1|13254.2|13253|13252.1|78
1724808600000|2024-08-28 01:30:00|13254.8|13253.9|13256.4|13254.9|13256.9|13255.4|13253.6|13252.1|405
1724808900000|2024-08-28 01:35:00|13256.5|13255|13253.4|13252.5|13256.5|13255|13252.8|13251.6|235
1724809200000|2024-08-28 01:40:00|13253.6|13252.7|13256.8|13255.3|13258|13256.8|13253.6|13252.7|161
1724809500000|2024-08-28 01:45:00|13256.9|13255.4|13253.5|13252.6|13256.9|13255.4|13252|13251.1|88
1724809800000|2024-08-28 01:50:00|13253.6|13252.7|13249.7|13248.8|13253.7|13252.8|13249.7|13248.8|133
1724810100000|2024-08-28 01:55:00|13249.4|13248.5|13250.8|13249.9|13251.5|13250.6|13249|13247.5|133
1724810400000|2024-08-28 02:00:00|13250.9|13250|13251|13249.5|13253.1|13251.6|13250|13249.1|147
1724810700000|2024-08-28 02:05:00|13251.1|13249.6|13252.1|13250.6|13252.1|13251.2|13250.5|13249.3|90
1724811000000|2024-08-28 02:10:00|13252.2|13250.7|13254.2|13253.3|13254.9|13254|13251.9|13250.4|144
1724811300000|2024-08-28 02:15:00|13254.1|13253.2|13254.4|13252.9|13254.9|13253.4|13253|13251.6|68
1724811600000|2024-08-28 02:20:00|13254.2|13252.7|13252.8|13251.9|13254.5|13253.3|13252.7|13251.8|53
1724811900000|2024-08-28 02:25:00|13252.7|13251.8|13251.4|13249.9|13252.9|13251.8|13251.2|13249.7|127
1724812200000|2024-08-28 02:30:00|13251.1|13250.2|13248.1|13247.2|13252.1|13251.1|13247.8|13246.9|95
1724812500000|2024-08-28 02:35:00|13248.5|13247.6|13250.7|13249.8|13251|13250|13247.5|13246.6|79
1724812800000|2024-08-28 02:40:00|13250.8|13249.9|13249.3|13248.4|13251|13250|13248.6|13247.5|83
1724813100000|2024-08-28 02:45:00|13249.1|13248.2|13247.9|13247|13249.4|13248.5|13247.9|13247|38
1724813400000|2024-08-28 02:50:00|13248|13247.1|13248|13247.1|13249|13248.1|13247.9|13247|56
1724813700000|2024-08-28 02:55:00|13248.4|13246.9|13245.2|13244.3|13248.4|13247|13245.2|13244.3|84
1724814000000|2024-08-28 03:00:00|13245.5|13244.6|13247|13246.1|13247.6|13246.7|13245.5|13244.6|113
1724814300000|2024-08-28 03:05:00|13246.8|13245.9|13245.3|13244.4|13247.1|13246|13245|13244.1|81
1724814600000|2024-08-28 03:10:00|13245.2|13244.3|13244|13242.5|13245.9|13245|13244|13242.5|76
1724814900000|2024-08-28 03:15:00|13244.1|13242.6|13244.7|13243.8|13245.3|13244.1|13243|13241.7|58
1724815200000|2024-08-28 03:20:00|13244.9|13243.4|13247.1|13246.2|13247.3|13246.4|13244.9|13243.4|64
1724815500000|2024-08-28 03:25:00|13247|13246.1|13247.1|13246.2|13248.2|13247.3|13247|13246.1|46
1724815800000|2024-08-28 03:30:00|13246.9|13246|13246|13245.1|13246.9|13246|13244.9|13244|86
1724816100000|2024-08-28 03:35:00|13246.2|13244.7|13246.6|13245.7|13247|13245.8|13245.6|13244.7|38
1724816400000|2024-08-28 03:40:00|13246.5|13245.6|13246.9|13246|13247.5|13246.6|13246.5|13245.3|55
1724816700000|2024-08-28 03:45:00|13247.1|13246.2|13246.2|13244.7|13247.6|13246.7|13245.8|13244.3|60
1724817000000|2024-08-28 03:50:00|13246.1|13244.6|13247.6|13246.7|13247.9|13247|13246.1|13244.6|53
1724817300000|2024-08-28 03:55:00|13247.8|13246.3|13248.8|13247.3|13249.1|13247.6|13247.5|13246.3|23
1724817600000|2024-08-28 04:00:00|13248.7|13247.2|13249.9|13248.4|13250.2|13248.7|13248|13246.5|64
1724817900000|2024-08-28 04:05:00|13250|13248.5|13248.8|13247.3|13250|13248.7|13248|13246.5|94
1724818200000|2024-08-28 04:10:00|13248.7|13247.2|13249.7|13248.2|13249.8|13248.3|13248.5|13247|84
1724818500000|2024-08-28 04:15:00|13249.8|13248.3|13250|13248.5|13250.1|13248.6|13249.2|13247.7|33
1724818800000|2024-08-28 04:20:00|13249.9|13248.4|13248.1|13246.6|13250|13248.5|13248|13246.5|102
1724819100000|2024-08-28 04:25:00|13248.2|13246.7|13246.1|13244.6|13248.2|13246.7|13246|13244.5|38
1724819400000|2024-08-28 04:30:00|13246.2|13244.7|13245.8|13244.3|13247.5|13246|13245.7|13244.2|38
1724819700000|2024-08-28 04:35:00|13245.7|13244.2|13244.1|13243.2|13245.9|13244.4|13244|13243.1|67
1724820000000|2024-08-28 04:40:00|13244.5|13243.6|13245|13243.5|13245.5|13244.6|13244.1|13242.9|70
1724820300000|2024-08-28 04:45:00|13244.8|13243.3|13242.8|13241.9|13244.9|13243.4|13242.2|13240.7|53
1724820600000|2024-08-28 04:50:00|13242.9|13241.4|13240.9|13240|13243|13242|13240.9|13240|64
1724820900000|2024-08-28 04:55:00|13241|13240.1|13242.2|13241.3|13243.2|13242.3|13240.8|13239.9|66
1724821200000|2024-08-28 05:00:00|13242.1|13241.2|13243|13241.5|13243.7|13242.6|13242.1|13241.2|68
1724821500000|2024-08-28 05:05:00|13243.1|13241.6|13237.7|13236.8|13243.1|13241.6|13237.3|13235.8|118
1724821800000|2024-08-28 05:10:00|13237.6|13236.7|13238.6|13237.7|13238.6|13237.7|13237.5|13236.3|54
1724822100000|2024-08-28 05:15:00|13238.8|13237.9|13236.1|13234.6|13239.7|13238.8|13235.5|13234.4|165
1724822400000|2024-08-28 05:20:00|13235.9|13234.4|13230.8|13229.3|13235.9|13234.4|13229.7|13228.2|205
1724822700000|2024-08-28 05:25:00|13231.3|13229.8|13229.4|13227.9|13233|13232.1|13228.9|13227.4|213
1724823000000|2024-08-28 05:30:00|13229.1|13227.6|13226.6|13225.7|13229.1|13227.9|13226.5|13225|207
1724823300000|2024-08-28 05:35:00|13226.7|13225.8|13227.9|13226.4|13228.6|13227.4|13224.2|13222.7|173
1724823600000|2024-08-28 05:40:00|13227.8|13226.3|13228.8|13227.9|13228.8|13227.9|13226.2|13225.1|118
1724823900000|2024-08-28 05:45:00|13228.7|13227.8|13228.8|13227.9|13228.9|13227.9|13226.8|13225.4|115
1724824200000|2024-08-28 05:50:00|13228.9|13228|13227.7|13226.8|13229.1|13228.2|13227.5|13226.2|83
1724824500000|2024-08-28 05:55:00|13227.8|13226.9|13229.1|13228.2|13229.8|13228.9|13226.9|13226|115
1724824800000|2024-08-28 06:00:00|13228.8|13227.9|13224.7|13223.8|13231.1|13229.6|13224.7|13223.8|193
1724825100000|2024-08-28 06:05:00|13224.6|13223.7|13224.8|13223.9|13225.9|13224.4|13223.1|13221.6|199
1724825400000|2024-08-28 06:10:00|13224.9|13224|13218.8|13217.3|13226.8|13225.9|13218.6|13217.1|185
1724825700000|2024-08-28 06:15:00|13219.9|13218.4|13218.8|13217.9|13221.8|13220.3|13217.7|13216.8|203
1724826000000|2024-08-28 06:20:00|13218.7|13217.8|13219.3|13218.4|13220.5|13219.6|13218.4|13217.2|114
1724826300000|2024-08-28 06:25:00|13219.6|13218.7|13222.3|13221.4|13222.5|13221.6|13218.9|13218|146
1724826600000|2024-08-28 06:30:00|13222.2|13221.3|13224.8|13223.9|13225.6|13224.7|13219.5|13218.6|118
1724826900000|2024-08-28 06:35:00|13225|13224.1|13226.7|13225.8|13227.4|13226.5|13224|13223.1|155
1724827200000|2024-08-28 06:40:00|13226.8|13225.9|13226.6|13225.7|13228.2|13227.3|13224.8|13223.6|139
1724827500000|2024-08-28 06:45:00|13226.5|13225.6|13224.8|13223.9|13227.1|13226.2|13223.8|13222.9|116
1724827800000|2024-08-28 06:50:00|13225|13224.1|13229.9|13229|13230.2|13229.3|13224.5|13223.6|137
1724828100000|2024-08-28 06:55:00|13230.1|13229.2|13230.3|13229.4|13230.6|13229.7|13226.3|13225.4|171
1724828400000|2024-08-28 07:00:00|13230.2|13228.8|13231.2|13230.3|13233.4|13232.5|13230.1|13228.6|206
1724828700000|2024-08-28 07:05:00|13231.3|13230.4|13236.7|13235.8|13238.4|13237.3|13231.3|13230.4|219
1724829000000|2024-08-28 07:10:00|13236.6|13235.7|13234.6|13233.7|13238.3|13237.4|13233.4|13232.5|184
1724829300000|2024-08-28 07:15:00|13234.7|13233.8|13237.8|13236.9|13239.1|13237.7|13232.1|13230.9|187
1724829600000|2024-08-28 07:20:00|13237.7|13236.8|13240.3|13238.8|13240.5|13239.6|13237.7|13236.8|127
1724829900000|2024-08-28 07:25:00|13239.9|13239|13241.1|13240.2|13243.3|13241.8|13238.9|13238|123
1724830200000|2024-08-28 07:30:00|13240.8|13239.9|13243|13242.1|13244.8|13243.9|13240.6|13239.7|190
1724830500000|2024-08-28 07:35:00|13242.9|13242|13239.6|13238.7|13243.2|13242.3|13238.4|13237.5|182
1724830800000|2024-08-28 07:40:00|13239.5|13238.6|13237.5|13236.6|13239.6|13238.7|13236.5|13235.6|191
1724831100000|2024-08-28 07:45:00|13237.4|13236.5|13232.1|13231.2|13237.4|13236.5|13231.7|13230.8|196
1724831400000|2024-08-28 07:50:00|13232|13231.1|13232.6|13231.7|13233.9|13233|13231.8|13230.6|150
1724831700000|2024-08-28 07:55:00|13232.5|13231.6|13232.4|13231.5|13235.5|13234.6|13231.8|13230.5|154
1724832000000|2024-08-28 08:00:00|13232.7|13231.2|13228|13226.5|13233.2|13231.7|13226.3|13224.8|207
1724832300000|2024-08-28 08:05:00|13228.1|13226.6|13236.6|13235.7|13236.8|13235.8|13228.1|13226.6|175
1724832600000|2024-08-28 08:10:00|13236.3|13235.4|13241.5|13240|13241.9|13240.7|13235|13233.5|182
1724832900000|2024-08-28 08:15:00|13241.3|13239.8|13243.3|13241.8|13244.5|13243.2|13241.3|13239.8|203
1724833200000|2024-08-28 08:20:00|13243.2|13241.7|13234|13233.1|13243.3|13242.1|13233.3|13231.8|153
1724833500000|2024-08-28 08:25:00|13233.7|13232.8|13228.7|13227.8|13234.2|13232.8|13228.2|13227.3|192
1724833800000|2024-08-28 08:30:00|13228.6|13227.7|13234.5|13233.6|13235.6|13234.7|13227.9|13227|174
1724834100000|2024-08-28 08:35:00|13234.6|13233.7|13229.4|13228.5|13234.8|13233.9|13228.8|13227.9|195
1724834400000|2024-08-28 08:40:00|13229.5|13228.6|13226.2|13224.7|13232.1|13231|13226.2|13224.7|197
1724834700000|2024-08-28 08:45:00|13226.1|13224.6|13226.8|13225.3|13229.2|13227.7|13225.6|13224.1|187
1724835000000|2024-08-28 08:50:00|13226.2|13224.7|13224.7|13223.2|13227.7|13226.2|13223.6|13222.1|183
1724835300000|2024-08-28 08:55:00|13224.8|13223.3|13230.6|13229.7|13230.6|13229.7|13223.8|13222.3|190
1724835600000|2024-08-28 09:00:00|13230.5|13229.6|13230.1|13228.6|13232.6|13231.7|13227.4|13226.5|205
1724835900000|2024-08-28 09:05:00|13230.2|13228.7|13229.6|13228.7|13235|13234.1|13228.6|13227.1|285
1724836200000|2024-08-28 09:10:00|13229.7|13228.8|13234.3|13233.4|13234.6|13233.7|13229.4|13228.5|220
1724836500000|2024-08-28 09:15:00|13234.4|13233.5|13233.8|13232.9|13237.9|13237|13231.1|13230.2|226
1724836800000|2024-08-28 09:20:00|13233.9|13233|13236.1|13235.2|13236.3|13235.4|13232.2|13231.3|201
1724837100000|2024-08-28 09:25:00|13236.2|13235.3|13236.7|13235.8|13240.2|13239.1|13235.8|13234.9|202
1724837400000|2024-08-28 09:30:00|13236.6|13235.7|13233.6|13232.7|13237|13235.8|13233.3|13232.4|195
1724837700000|2024-08-28 09:35:00|13233.7|13232.8|13230.4|13229.5|13236.6|13235.7|13229.6|13228.7|174
1724838000000|2024-08-28 09:40:00|13230.3|13229.4|13224.4|13223.5|13230.4|13229.5|13223.5|13222|227
1724838300000|2024-08-28 09:45:00|13224.2|13223.3|13219.5|13218|13224.5|13223.5|13218.4|13217.5|213
1724838600000|2024-08-28 09:50:00|13219.2|13217.7|13220.6|13219.7|13220.8|13219.9|13215.3|13214.3|224
1724838900000|2024-08-28 09:55:00|13220.5|13219.6|13224|13223.1|13224.6|13223.7|13220.5|13219.6|158
1724839200000|2024-08-28 10:00:00|13223.9|13223|13222.9|13222|13226.4|13224.9|13222.7|13221.4|223
1724839500000|2024-08-28 10:05:00|13223.5|13222.6|13218.7|13217.8|13224.9|13224|13217|13216.1|187
1724839800000|2024-08-28 10:10:00|13218.6|13217.7|13218|13216.5|13220.6|13219.7|13214.3|13212.8|223
1724840100000|2024-08-28 10:15:00|13218.1|13216.6|13219.1|13218.2|13219.1|13218.2|13215.2|13213.7|253
1724840400000|2024-08-28 10:20:00|13219.4|13218.5|13216.7|13215.8|13221.2|13220.3|13216|13215.1|186
1724840700000|2024-08-28 10:25:00|13216.4|13215.5|13219.3|13218.4|13220.9|13220|13215.1|13214.2|196
1724841000000|2024-08-28 10:30:00|13219.2|13218.3|13220.6|13219.7|13221.6|13220.7|13217.7|13216.8|159
1724841300000|2024-08-28 10:35:00|13220.4|13219.5|13216.8|13215.9|13220.4|13219.5|13215.2|13214.3|162
1724841600000|2024-08-28 10:40:00|13216.9|13216|13217.5|13216.6|13219.7|13218.8|13216.8|13215.9|156
1724841900000|2024-08-28 10:45:00|13217.6|13216.7|13218.1|13217.2|13219.4|13218.5|13216|13215.1|165
1724842200000|2024-08-28 10:50:00|13218|13217.1|13216|13215.1|13218|13217.1|13215.5|13214.6|116
1724842500000|2024-08-28 10:55:00|13216.1|13215.2|13218.3|13217.4|13219.1|13218.2|13215.1|13214.2|115
1724842800000|2024-08-28 11:00:00|13218.4|13217.5|13220|13219.1|13221.7|13220.8|13217.9|13217|115
1724843100000|2024-08-28 11:05:00|13219.9|13219|13224|13223.1|13224.4|13223.1|13219.9|13219|185
1724843400000|2024-08-28 11:10:00|13224.5|13223|13223.9|13223|13227.2|13225.9|13223|13222.1|170
1724843700000|2024-08-28 11:15:00|13224.2|13222.7|13223.1|13221.6|13225|13224.1|13222.8|13221.5|111
1724844000000|2024-08-28 11:20:00|13223|13221.5|13221.6|13220.7|13226|13225.1|13220.8|13219.6|204
1724844300000|2024-08-28 11:25:00|13221.5|13220.6|13215.5|13214.6|13222.5|13221.6|13215.5|13214|137
1724844600000|2024-08-28 11:30:00|13215.6|13214.7|13217.2|13216.3|13218.8|13217.9|13215.5|13214.6|174
1724844900000|2024-08-28 11:35:00|13217.1|13216.2|13217.9|13216.4|13219.6|13218.1|13215.3|13214.4|186
1724845200000|2024-08-28 11:40:00|13217.8|13216.3|13215.8|13214.3|13218|13216.6|13214|13212.5|147
1724845500000|2024-08-28 11:45:00|13215.4|13213.9|13213.9|13213|13215.4|13213.9|13208.8|13207.5|218
1724845800000|2024-08-28 11:50:00|13213.8|13212.9|13211.5|13210.6|13216.7|13215.7|13209.9|13209|251
1724846100000|2024-08-28 11:55:00|13211.7|13210.8|13209.9|13209|13214.6|13213.7|13207.1|13206.2|305
1724846400000|2024-08-28 12:00:00|13210|13209.1|13211.2|13209.7|13213.8|13212.9|13209.4|13208.3|291
1724846700000|2024-08-28 12:05:00|13211.3|13209.8|13209.9|13208.4|13213|13211.8|13208.7|13207.4|198
1724847000000|2024-08-28 12:10:00|13210.1|13208.6|13210.6|13209.1|13213.3|13212.4|13208.6|13207.4|243
1724847300000|2024-08-28 12:15:00|13209.8|13208.9|13206.9|13206|13210.9|13210|13206.9|13206|232
1724847600000|2024-08-28 12:20:00|13207|13206.1|13208|13207.1|13210.4|13208.9|13205.3|13204.4|262
1724847900000|2024-08-28 12:25:00|13207.9|13207|13206.9|13206|13209.4|13208.4|13205.7|13204.8|196
1724848200000|2024-08-28 12:30:00|13207.2|13206.3|13207|13206.1|13207.2|13206.3|13199.8|13198.3|331
1724848500000|2024-08-28 12:35:00|13206.9|13206|13202.6|13201.7|13207.2|13206.3|13200.7|13199.8|238
1724848800000|2024-08-28 12:40:00|13202.7|13201.8|13203.3|13201.8|13208.4|13207.5|13202.4|13201.5|250
1724849100000|2024-08-28 12:45:00|13203.2|13201.7|13211.2|13209.7|13211.6|13210.1|13203.1|13201.7|310
1724849400000|2024-08-28 12:50:00|13211.3|13209.8|13205.8|13204.9|13212.2|13211.3|13205.5|13204.6|149
1724849700000|2024-08-28 12:55:00|13205.9|13205|13210.5|13209.6|13212.5|13211.2|13205.7|13204.8|212
1724850000000|2024-08-28 13:00:00|13210.6|13209.7|13209.9|13209|13212.9|13211.4|13208.8|13207.3|245
1724850300000|2024-08-28 13:05:00|13210|13209.1|13206.1|13205.2|13210.8|13209.9|13204.9|13204|273
1724850600000|2024-08-28 13:10:00|13206|13205.1|13212|13210.5|13212.5|13211|13205.5|13204.4|266
1724850900000|2024-08-28 13:15:00|13211.6|13210.1|13206.5|13205|13212|13210.5|13205.4|13204.2|243
1724851200000|2024-08-28 13:20:00|13206.6|13205.1|13198.9|13197.4|13206.9|13205.7|13198.6|13197.1|311
1724851500000|2024-08-28 13:25:00|13198.7|13197.2|13203.4|13202.5|13203.6|13202.7|13196.8|13195.3|342
1724851800000|2024-08-28 13:30:00|13203.3|13202.4|13191.6|13190.1|13204.7|13203.8|13191.1|13189.6|460
1724852100000|2024-08-28 13:35:00|13191.5|13190|13200.7|13199.2|13202.3|13200.8|13191.5|13190|354
1724852400000|2024-08-28 13:40:00|13200.3|13198.8|13197.6|13196.7|13200.6|13199.1|13193.6|13192.1|375
1724852700000|2024-08-28 13:45:00|13197.8|13196.9|13201.7|13200.2|13202.2|13200.7|13195|13194.1|409
1724853000000|2024-08-28 13:50:00|13201.1|13199.6|13201.6|13200.1|13204.5|13203|13198.7|13197.5|337
1724853300000|2024-08-28 13:55:00|13201.7|13200.2|13196|13194.5|13203|13201.8|13195.4|13193.9|429
1724853600000|2024-08-28 14:00:00|13196.2|13194.7|13198.7|13197.8|13199.4|13197.9|13194.7|13193.8|361
1724853900000|2024-08-28 14:05:00|13198.8|13197.9|13204.7|13203.8|13207.6|13206.7|13197.6|13196.7|333
1724854200000|2024-08-28 14:10:00|13204.5|13203.6|13201.7|13200.2|13206.3|13204.8|13200.9|13199.4|375
1724854500000|2024-08-28 14:15:00|13201.6|13200.1|13210.5|13209.6|13210.5|13209.6|13200.3|13199.4|308
1724854800000|2024-08-28 14:20:00|13210.6|13209.7|13210.1|13208.6|13215.3|13213.8|13209.8|13208.4|386
1724855100000|2024-08-28 14:25:00|13210.2|13208.7|13206.8|13205.9|13210.6|13209.7|13206.1|13204.6|285
1724855400000|2024-08-28 14:30:00|13207|13206.1|13217|13215.5|13217.1|13215.6|13206.6|13205.7|329
1724855700000|2024-08-28 14:35:00|13217.1|13215.6|13218|13216.5|13222.3|13220.8|13216.9|13215.6|178
1724856000000|2024-08-28 14:40:00|13217.4|13215.9|13218.3|13216.8|13220.3|13218.9|13215.1|13213.6|273
1724856300000|2024-08-28 14:45:00|13218.2|13216.7|13229.1|13227.6|13230.4|13228.9|13216.3|13215.4|471
1724856600000|2024-08-28 14:50:00|13228.8|13227.3|13222.2|13221.3|13231.6|13230.1|13221.1|13219.6|662
1724856900000|2024-08-28 14:55:00|13222|13221.1|13214.4|13213.5|13226.2|13224.7|13214.4|13213.3|604
1724857200000|2024-08-28 15:00:00|13214.3|13213.4|13207.9|13207|13216.2|13215.3|13204.8|13203.9|507
1724857500000|2024-08-28 15:05:00|13208|13207.1|13209.7|13208.8|13212.5|13211|13206|13205.1|340
1724857800000|2024-08-28 15:10:00|13209.6|13208.7|13208.7|13207.8|13210.2|13209.3|13207|13206.1|276
1724858100000|2024-08-28 15:15:00|13207.9|13207|13203.9|13203|13211.8|13210.9|13203.8|13202.9|377
1724858400000|2024-08-28 15:20:00|13204|13203.1|13205.9|13205|13208.9|13208|13203.9|13203|348
1724858700000|2024-08-28 15:25:00|13205.8|13204.9|13201.7|13200.8|13205.8|13204.9|13197.4|13196.5|342
1724859000000|2024-08-28 15:30:00|13201.8|13200.9|13201.8|13200.9|13204.1|13203.2|13199.7|13198.8|313
1724859300000|2024-08-28 15:35:00|13201.9|13201|13204.9|13204|13207.2|13206.3|13201.9|13201|308
1724859600000|2024-08-28 15:40:00|13204.8|13203.9|13200.9|13200|13204.9|13204|13200.9|13200|204
1724859900000|2024-08-28 15:45:00|13201.6|13200.7|13201.9|13201|13204.4|13203.5|13201.4|13200.5|223
1724860200000|2024-08-28 15:50:00|13201.8|13200.9|13202|13201.1|13203.3|13202.4|13200.1|13199.2|193
1724860500000|2024-08-28 15:55:00|13202.2|13201.3|13201|13199.5|13203.8|13202.9|13199.1|13197.8|214
1724860800000|2024-08-28 16:00:00|13200.9|13199.4|13190.9|13190|13200.9|13199.7|13189.8|13188.9|277
1724861100000|2024-08-28 16:05:00|13190.7|13189.8|13187.2|13185.7|13190.7|13189.8|13184.1|13182.6|331
1724861400000|2024-08-28 16:10:00|13187.1|13185.6|13183.2|13181.7|13187.3|13185.9|13182.8|13181.3|232
1724861700000|2024-08-28 16:15:00|13183.1|13181.6|13181.1|13180.2|13183.9|13183|13177.8|13176.5|272
1724862000000|2024-08-28 16:20:00|13181|13180.1|13175.3|13174.4|13182.3|13181.2|13174.7|13173.8|252
1724862300000|2024-08-28 16:25:00|13175.5|13174.6|13180|13179.1|13180.2|13179.3|13175.3|13174.4|211
1724862600000|2024-08-28 16:30:00|13179.9|13179|13181.5|13180|13182.8|13181.5|13179.1|13178.2|212
1724862900000|2024-08-28 16:35:00|13181.6|13180.1|13183.6|13182.1|13185.5|13184|13181.6|13180.1|211
1724863200000|2024-08-28 16:40:00|13184.1|13182.6|13185.7|13184.2|13185.7|13184.4|13182|13180.5|214
1724863500000|2024-08-28 16:45:00|13185.6|13184.1|13186.9|13186|13187.5|13186.6|13185.2|13183.9|201
1724863800000|2024-08-28 16:50:00|13186.8|13185.9|13187.8|13186.9|13191.1|13190.2|13186.8|13185.9|210
1724864100000|2024-08-28 16:55:00|13187.9|13187|13186.2|13185.3|13188.6|13187.7|13184.7|13183.7|173
1724864400000|2024-08-28 17:00:00|13186.1|13185.2|13187|13186.1|13191.8|13190.9|13185.8|13184.9|195
1724864700000|2024-08-28 17:05:00|13187.1|13186.2|13188.1|13187.2|13190|13189.1|13184.7|13183.8|207
1724865000000|2024-08-28 17:10:00|13188|13187.1|13181.1|13179.6|13188.1|13187.2|13181|13179.5|200
1724865300000|2024-08-28 17:15:00|13181|13179.5|13181.9|13181|13183.1|13182.2|13178.4|13177.5|226
1724865600000|2024-08-28 17:20:00|13182|13181.1|13180|13178.5|13182.3|13181.2|13178.8|13177.3|178
1724865900000|2024-08-28 17:25:00|13180.1|13178.6|13180.4|13179.5|13182.5|13181|13179.8|13178.4|189
1724866200000|2024-08-28 17:30:00|13180.3|13179.4|13181.7|13180.8|13182.7|13181.8|13179.8|13178.9|164
1724866500000|2024-08-28 17:35:00|13181.6|13180.7|13178.9|13178|13181.8|13180.9|13178.5|13177.6|116
1724866800000|2024-08-28 17:40:00|13179|13178.1|13177.2|13176.3|13180.6|13179.7|13176.9|13176|121
1724867100000|2024-08-28 17:45:00|13177.3|13176.4|13176.8|13175.9|13181.2|13180|13176.7|13175.8|157
1724867400000|2024-08-28 17:50:00|13177|13175.5|13175.7|13174.2|13177.7|13176.2|13172.9|13171.4|139
1724867700000|2024-08-28 17:55:00|13175.4|13173.9|13170.7|13169.8|13178.2|13177.3|13169|13168.1|281
1724868000000|2024-08-28 18:00:00|13170.6|13169.7|13172.9|13172|13173.6|13172.7|13168|13167.1|243
1724868300000|2024-08-28 18:05:00|13172.8|13171.9|13175|13174.1|13175.5|13174.1|13171.7|13170.8|213
1724868600000|2024-08-28 18:10:00|13174.9|13174|13173.7|13172.8|13176.2|13175.3|13173.7|13172.8|179
1724868900000|2024-08-28 18:15:00|13173.8|13172.9|13175.1|13173.6|13176.4|13175|13173.1|13172.2|99
1724869200000|2024-08-28 18:20:00|13175|13173.5|13176.5|13175|13177.7|13176.2|13173|13171.9|114
1724869500000|2024-08-28 18:25:00|13176.4|13174.9|13175.5|13174.6|13177|13175.5|13174.2|13172.7|149
1724869800000|2024-08-28 18:30:00|13175.6|13174.7|13175.1|13174.2|13176.4|13175|13174.1|13172.6|167
1724870100000|2024-08-28 18:35:00|13175|13174.1|13176.7|13175.8|13177.2|13176|13173.2|13172.3|120
1724870400000|2024-08-28 18:40:00|13176.6|13175.7|13176.2|13175.3|13179.3|13178.4|13176.2|13175.3|146
1724870700000|2024-08-28 18:45:00|13176.1|13175.2|13179|13178.1|13179.8|13178.9|13175.8|13174.9|98
1724871000000|2024-08-28 18:50:00|13179.1|13178.2|13186.7|13185.2|13186.7|13185.2|13179|13178.1|130
1724871300000|2024-08-28 18:55:00|13187.2|13185.7|13186.9|13186|13187.9|13186.7|13183.6|13182.7|159
1724871600000|2024-08-28 19:00:00|13186.8|13185.9|13188.9|13187.4|13189.1|13188|13186.6|13185.6|167
1724871900000|2024-08-28 19:05:00|13188.3|13186.8|13185.3|13184.4|13188.3|13187|13184.7|13183.2|164
1724872200000|2024-08-28 19:10:00|13185|13184.1|13184.3|13183.4|13185.9|13185|13184|13183.1|156
1724872500000|2024-08-28 19:15:00|13184.4|13183.5|13187|13186.1|13187.7|13186.8|13184.4|13183.5|116
1724872800000|2024-08-28 19:20:00|13187.1|13186.2|13185.8|13184.9|13187.3|13186.4|13185.4|13184.5|87
1724873100000|2024-08-28 19:25:00|13185.9|13185|13189.1|13188.2|13189.1|13188.2|13185.9|13184.7|95
1724873400000|2024-08-28 19:30:00|13189|13188.1|13187|13185.5|13189.4|13188.4|13186.8|13185.5|94
1724873700000|2024-08-28 19:35:00|13187.2|13185.7|13186.9|13186|13187.5|13186.6|13186.1|13185|48
1724874000000|2024-08-28 19:40:00|13186.8|13185.9|13186.6|13185.7|13186.9|13186|13186.2|13185.3|37
1724874300000|2024-08-28 19:45:00|13186.8|13185.9|13186.1|13185.2|13187.2|13186.2|13184.7|13183.8|73
1724874600000|2024-08-28 19:50:00|13186.4|13185.5|13188.1|13186.6|13189.1|13187.9|13185.8|13184.9|138
1724874900000|2024-08-28 19:55:00|13188|13186.5|13185|13183.5|13188.4|13186.9|13185|13183.5|170
1724875200000|2024-08-28 20:00:00|13185.1|13183.6|13186.5|13185|13187.3|13185.9|13184.3|13182.9|130
1724875500000|2024-08-28 20:05:00|13186.6|13185.1|13186|13184.5|13186.6|13185.1|13185.8|13184.3|29
1724875800000|2024-08-28 20:10:00|13186.1|13184.6|13186.4|13184.9|13187.1|13185.6|13185.3|13183.8|89
1724876100000|2024-08-28 20:15:00|13186.5|13185|13186.3|13184.8|13186.5|13185.3|13185.7|13184.4|47
1724876400000|2024-08-28 20:20:00|13185.9|13184.4|13185.1|13183.6|13187.6|13186.1|13184.2|13182.7|222
1724876700000|2024-08-28 20:25:00|13185|13183.5|13187.1|13185.6|13187.1|13185.6|13185|13183.5|153
1724877000000|2024-08-28 20:30:00|13186.6|13185.1|13187.4|13185.9|13188.5|13187|13186|13184.7|101
1724877300000|2024-08-28 20:35:00|13187.5|13186|13191.4|13189.9|13191.7|13190.2|13186.6|13185.1|146
1724877600000|2024-08-28 20:40:00|13191.3|13189.8|13191.5|13190|13191.6|13190.1|13191.1|13189.6|134
1724877900000|2024-08-28 20:45:00|13191.4|13189.9|13190.8|13189.3|13191.6|13190.1|13190.5|13189|100
1724878200000|2024-08-28 20:50:00|13190.7|13189.2|13191.6|13190.1|13191.8|13190.3|13190.5|13189|49
1724878500000|2024-08-28 20:55:00|13192|13189.6|13195.1|13187.9|13195.5|13189.7|13191.8|13187.8|122
1724878800000|2024-08-28 21:00:00|13197.5|13188.3|13200.3|13188.4|13200.3|13188.4|13197.3|13186.9|13
1724879100000|2024-08-28 21:05:00|13200.9|13189|13199.5|13189.1|13201.6|13189.7|13199.5|13188.8|19
1724879400000|2024-08-28 21:10:00|13199.6|13189.4|13199.3|13189.4|13199.6|13189.4|13198.9|13188.9|25
1724879700000|2024-08-28 21:15:00|13198.7|13189.2|13199.4|13189.2|13199.4|13189.9|13198.7|13189|20
1724880000000|2024-08-28 21:20:00|13199.3|13189.3|13199.3|13189.2|13199.4|13189.5|13199.2|13189|34
1724880300000|2024-08-28 21:25:00|13199.2|13189.3|13199.2|13189.2|13199.6|13189.3|13199.2|13189.2|7
1724880600000|2024-08-28 21:30:00|13199.1|13189|13197.5|13189.1|13199.2|13189.4|13197.5|13189|28
1724880900000|2024-08-28 21:35:00|13197.4|13189|13197.2|13189.2|13197.4|13189.2|13197.2|13189|9
1724881200000|2024-08-28 21:40:00|13197.3|13189.1|13197.3|13189.1|13197.4|13189.2|13197.2|13189|33
1724881500000|2024-08-28 21:45:00|13197.2|13189|13196.9|13185|13197.3|13189.1|13195.6|13183.7|25
1724881800000|2024-08-28 21:50:00|13196.8|13184.9|13198.9|13188.8|13198.9|13188.8|13195.5|13184.1|58
1724882100000|2024-08-28 21:55:00|13198.8|13189|13196.6|13187|13199.5|13190.1|13193.2|13181.3|106
1724882400000|2024-08-28 22:00:00|13196.5|13187.6|13194.4|13192|13197.6|13192|13194.3|13185.3|123
1724882700000|2024-08-28 22:05:00|13194|13192.5|13192.7|13191.2|13195.1|13192.7|13192.7|13190.6|79
1724883000000|2024-08-28 22:10:00|13192.8|13191.3|13192.4|13190.3|13192.9|13191.3|13191.4|13189.3|78
1724883300000|2024-08-28 22:15:00|13192|13190.2|13192.8|13191.3|13193.1|13191.6|13191.8|13189.9|66
1724883600000|2024-08-28 22:20:00|13192.7|13191.2|13192.9|13191.4|13193.3|13191.8|13192.2|13190.7|43
1724883900000|2024-08-28 22:25:00|13193|13191.5|13193|13191.5|13193|13191.5|13192.5|13191|22
1724884200000|2024-08-28 22:30:00|13193.1|13191.6|13194.6|13193.1|13195|13193.5|13193|13191.5|53
1724884500000|2024-08-28 22:35:00|13195|13193.5|13194.1|13192.6|13195|13193.5|13194|13192.5|53
1724884800000|2024-08-28 22:40:00|13194|13192.5|13192.4|13190.9|13194.1|13192.6|13191.7|13190.2|52
1724885100000|2024-08-28 22:45:00|13192.3|13190.8|13191.9|13190.4|13192.7|13191.2|13191.7|13190.2|43
1724885400000|2024-08-28 22:50:00|13192.2|13190.7|13193.1|13191.6|13193.3|13191.8|13191.7|13190.2|45
1724885700000|2024-08-28 22:55:00|13193.3|13191.8|13193.2|13191.7|13193.6|13192.1|13193|13191.5|26
1724886000000|2024-08-28 23:00:00|13193.3|13191.8|13190.8|13189.3|13193.7|13192.2|13190.7|13189.2|71
1724886300000|2024-08-28 23:05:00|13190.7|13189.2|13192.7|13191.2|13192.8|13191.3|13190.7|13189.2|45
1724886600000|2024-08-28 23:10:00|13192.6|13191.1|13192.6|13191.1|13193|13191.5|13192.3|13190.8|40
1724886900000|2024-08-28 23:15:00|13192.7|13191.2|13192.6|13191.1|13192.8|13191.3|13192.4|13190.9|31
1724887200000|2024-08-28 23:20:00|13192.5|13191|13192|13190.5|13192.6|13191.1|13191.6|13190.1|41
1724887500000|2024-08-28 23:25:00|13192.1|13190.6|13192|13190.5|13192.8|13191.3|13191.6|13190.1|37
1724887800000|2024-08-28 23:30:00|13191.9|13190.4|13193|13191.5|13193.1|13191.6|13191.6|13190.1|66
1724888100000|2024-08-28 23:35:00|13192.9|13191.4|13194|13192.5|13194.1|13192.6|13192.8|13191.3|40
1724888400000|2024-08-28 23:40:00|13193.9|13192.4|13194.7|13193.8|13194.7|13193.8|13193.6|13192.4|34
1724888700000|2024-08-28 23:45:00|13194.6|13193.7|13193.6|13192.7|13194.6|13193.7|13193.5|13192.3|24
1724889000000|2024-08-28 23:50:00|13193.5|13192.6|13193.7|13192.8|13194.6|13193.7|13192.8|13191.9|39
1724889300000|2024-08-28 23:55:00|13193.8|13192.9|13193.4|13192.5|13193.9|13192.9|13192.3|13191.4|36
1724889600000|2024-08-29 00:00:00|13193.6|13192.7|13195.2|13194.3|13196|13194.7|13193.4|13192.5|87
1724889900000|2024-08-29 00:05:00|13194.9|13194|13198|13197.1|13198.3|13197.4|13194.7|13193.8|124
1724890200000|2024-08-29 00:10:00|13198.2|13197.3|13199.8|13198.9|13199.9|13199|13196.8|13195.9|80
1724890500000|2024-08-29 00:15:00|13199.5|13198.6|13200.5|13199.6|13202.2|13201.3|13199.4|13198.5|147
1724890800000|2024-08-29 00:20:00|13200.6|13199.7|13204.5|13203|13204.9|13203.4|13200.5|13199.6|103
1724891100000|2024-08-29 00:25:00|13204.2|13202.7|13205.6|13204.1|13205.6|13204.1|13202.4|13201.1|78
1724891400000|2024-08-29 00:30:00|13205.5|13204|13204.9|13203.4|13207.1|13205.7|13204.8|13203.3|97
1724891700000|2024-08-29 00:35:00|13203.8|13202.9|13204.8|13203.3|13205.9|13204.4|13203.8|13202.9|81
1724892000000|2024-08-29 00:40:00|13204.9|13203.4|13206.4|13205.5|13206.9|13205.9|13204.6|13203.4|64
1724892300000|2024-08-29 00:45:00|13205.8|13204.9|13203.7|13202.8|13205.8|13204.9|13203.1|13202.2|82
1724892600000|2024-08-29 00:50:00|13203.5|13202.6|13204.7|13203.2|13204.7|13203.2|13203.3|13202.1|105
1724892900000|2024-08-29 00:55:00|13205.1|13203.6|13207.3|13205.8|13208.9|13207.4|13204.9|13203.6|119
1724893200000|2024-08-29 01:00:00|13207.4|13205.9|13211|13209.5|13211.3|13210.2|13207.4|13205.9|174
1724893500000|2024-08-29 01:05:00|13210.9|13209.4|13211.5|13210.6|13212.3|13211.4|13209.4|13208.5|95
1724893800000|2024-08-29 01:10:00|13211.3|13210.4|13209.1|13207.6|13212|13210.7|13209|13207.5|105
1724894100000|2024-08-29 01:15:00|13209|13207.5|13211.8|13210.3|13211.8|13210.4|13208.4|13207.4|104
1724894400000|2024-08-29 01:20:00|13211.9|13210.4|13208.8|13207.3|13212|13210.5|13208.7|13207.2|57
1724894700000|2024-08-29 01:25:00|13209|13207.5|13207.5|13206|13209.6|13208.1|13207.3|13205.8|74
1724895000000|2024-08-29 01:30:00|13207.6|13206.1|13204.5|13203.6|13207.6|13206.1|13204.2|13203.3|85
1724895300000|2024-08-29 01:35:00|13204.6|13203.7|13205.4|13204.5|13205.8|13204.7|13204.6|13203.7|50
1724895600000|2024-08-29 01:40:00|13205.3|13204.4|13206.6|13205.7|13207.1|13206.2|13205.3|13204.1|70
1724895900000|2024-08-29 01:45:00|13206.5|13205.6|13206.4|13204.9|13207.5|13206.6|13205.9|13204.4|140
1724896200000|2024-08-29 01:50:00|13206.2|13204.7|13203.8|13202.9|13207|13206.1|13203.8|13202.9|87
1724896500000|2024-08-29 01:55:00|13204|13203.1|13203.8|13202.3|13205.2|13204.3|13203.4|13201.9|77
1724896800000|2024-08-29 02:00:00|13203.7|13202.2|13202.4|13200.9|13203.7|13202.4|13201.7|13200.2|103
1724897100000|2024-08-29 02:05:00|13202|13200.5|13199.7|13198.2|13202.7|13201.2|13199.3|13197.8|73
1724897400000|2024-08-29 02:10:00|13199.8|13198.3|13198.8|13197.3|13200.5|13199|13198.6|13197.1|72
1724897700000|2024-08-29 02:15:00|13198.7|13197.2|13199.5|13198.6|13199.6|13198.7|13197.5|13196.4|51
1724898000000|2024-08-29 02:20:00|13199.3|13198.4|13201.7|13200.2|13202.7|13201.5|13199.1|13198.2|65
1724898300000|2024-08-29 02:25:00|13201.6|13200.1|13202.9|13201.4|13202.9|13201.4|13200.9|13199.4|75
1724898600000|2024-08-29 02:30:00|13202.8|13201.3|13203.4|13202.5|13204.3|13202.8|13202.7|13201.2|68
1724898900000|2024-08-29 02:35:00|13203.3|13202.4|13203.8|13202.3|13204.5|13203|13202.7|13201.2|51
1724899200000|2024-08-29 02:40:00|13203.7|13202.2|13205.1|13203.6|13205.9|13204.4|13203.7|13202.2|43
1724899500000|2024-08-29 02:45:00|13205|13203.5|13204.8|13203.3|13205.1|13203.6|13203.7|13202.2|56
1724899800000|2024-08-29 02:50:00|13204.7|13203.2|13204.7|13203.2|13204.8|13203.3|13203.8|13202.3|45
1724900100000|2024-08-29 02:55:00|13204.4|13202.9|13204|13202.5|13204.9|13203.4|13204|13202.5|40
1724900400000|2024-08-29 03:00:00|13203.9|13202.4|13203.4|13201.9|13204.3|13202.8|13202.4|13200.9|74
1724900700000|2024-08-29 03:05:00|13203.5|13202|13203.5|13202|13204|13202.5|13203|13201.5|51
1724901000000|2024-08-29 03:10:00|13203.4|13201.9|13202.7|13201.2|13203.7|13202.2|13202.4|13200.9|48
1724901300000|2024-08-29 03:15:00|13202.6|13201.1|13202.7|13201.2|13202.7|13201.2|13201.3|13199.8|54
1724901600000|2024-08-29 03:20:00|13202.8|13201.3|13203.8|13202.3|13203.8|13202.3|13202.6|13201.1|61
1724901900000|2024-08-29 03:25:00|13203.9|13202.4|13205.6|13204.1|13207|13205.5|13203.9|13202.4|68
1724902200000|2024-08-29 03:30:00|13205.5|13204|13203.9|13203|13205.5|13204.4|13203.7|13202.8|50
1724902500000|2024-08-29 03:35:00|13204|13203.1|13206.7|13205.2|13206.9|13205.4|13203.9|13203|54
1724902800000|2024-08-29 03:40:00|13206.8|13205.3|13204.6|13203.1|13206.8|13205.3|13204.6|13203.1|59
1724903100000|2024-08-29 03:45:00|13204.1|13202.6|13203.6|13202.1|13204.6|13203.3|13203.1|13202|47
1724903400000|2024-08-29 03:50:00|13203.8|13202.3|13206|13205.1|13206.6|13205.5|13203.8|13202.3|68
1724903700000|2024-08-29 03:55:00|13205.9|13205|13207.5|13206.6|13207.9|13206.6|13205.9|13205|89
1724904000000|2024-08-29 04:00:00|13207.4|13206.5|13209.1|13208.2|13210|13208.5|13206.8|13205.3|92
1724904300000|2024-08-29 04:05:00|13209|13208.1|13208.1|13207.2|13209.3|13208.4|13206.8|13205.9|84
1724904600000|2024-08-29 04:10:00|13208.2|13207.3|13208.4|13207.5|13209.5|13208.6|13208.2|13207.1|56
1724904900000|2024-08-29 04:15:00|13208.5|13207.6|13209.6|13208.1|13209.7|13208.6|13208|13207.1|42
1724905200000|2024-08-29 04:20:00|13209.7|13208.2|13209.8|13208.3|13209.9|13208.4|13209.3|13207.8|42
1724905500000|2024-08-29 04:25:00|13209.9|13208.4|13209|13207.5|13210.1|13208.6|13208|13206.5|49
1724905800000|2024-08-29 04:30:00|13209.1|13207.6|13209.7|13208.2|13209.9|13208.7|13208.7|13207.3|48
1724906100000|2024-08-29 04:35:00|13209.8|13208.3|13209.8|13208.3|13210|13208.5|13209|13207.5|44
1724906400000|2024-08-29 04:40:00|13209.7|13208.2|13206.9|13205.4|13209.7|13208.2|13206.8|13205.3|72
1724906700000|2024-08-29 04:45:00|13206.8|13205.3|13207.8|13206.3|13208.5|13207|13206.7|13205.2|59
1724907000000|2024-08-29 04:50:00|13207.9|13206.4|13210|13208.5|13210|13208.5|13207.9|13206.4|48
1724907300000|2024-08-29 04:55:00|13210.1|13208.6|13212.7|13211.8|13213.1|13211.9|13209.6|13208.1|82
1724907600000|2024-08-29 05:00:00|13212.6|13211.7|13213.7|13212.8|13215.3|13214.4|13212.2|13211.3|85
1724907900000|2024-08-29 05:05:00|13213.6|13212.7|13212.2|13211.3|13213.6|13212.7|13210.1|13208.6|78
1724908200000|2024-08-29 05:10:00|13211.9|13211|13210.6|13209.7|13211.9|13211|13209.7|13208.8|105
1724908500000|2024-08-29 05:15:00|13210.7|13209.8|13211.7|13210.8|13212.5|13211.5|13210.6|13209.2|104
1724908800000|2024-08-29 05:20:00|13211.6|13210.7|13211.1|13210.2|13212.5|13211.6|13210.7|13209.7|72
1724909100000|2024-08-29 05:25:00|13210.9|13210|13212|13211.1|13212.1|13211.2|13210.6|13209.7|71
1724909400000|2024-08-29 05:30:00|13212.1|13211.2|13214.1|13213.2|13214.8|13213.7|13211.3|13210.1|83
1724909700000|2024-08-29 05:35:00|13213.9|13213|13216|13214.5|13216.6|13215.1|13213.5|13212.6|49
1724910000000|2024-08-29 05:40:00|13216.1|13214.6|13212.7|13211.8|13217|13215.7|13211.7|13210.8|113
1724910300000|2024-08-29 05:45:00|13212.8|13211.9|13213.6|13212.7|13213.7|13212.8|13212.5|13211.6|81
1724910600000|2024-08-29 05:50:00|13213.7|13212.8|13216.6|13215.7|13216.9|13215.7|13213.7|13212.7|154
1724910900000|2024-08-29 05:55:00|13216.7|13215.8|13216.7|13215.2|13218.1|13217.2|13215.4|13214.5|146
1724911200000|2024-08-29 06:00:00|13216|13214.5|13219.6|13218.7|13220.3|13219.4|13214.4|13213.2|183
1724911500000|2024-08-29 06:05:00|13219.5|13218.6|13221.4|13219.9|13227.9|13226.4|13218.6|13217.4|223
1724911800000|2024-08-29 06:10:00|13221.2|13219.7|13222.9|13222|13223.5|13222|13218.6|13217.2|207
1724912100000|2024-08-29 06:15:00|13222.8|13221.9|13224.8|13223.3|13225.1|13223.6|13221.6|13220.7|144
1724912400000|2024-08-29 06:20:00|13224.3|13222.8|13223.3|13222.4|13224.7|13223.2|13219.8|13218.9|138
1724912700000|2024-08-29 06:25:00|13223.1|13222.2|13222|13221.1|13225.7|13224.8|13221.5|13220.6|145
1724913000000|2024-08-29 06:30:00|13221.8|13220.9|13220.2|13219.3|13222.6|13221.7|13219.2|13218.3|137
1724913300000|2024-08-29 06:35:00|13219.8|13218.9|13219.4|13218.5|13222.6|13221.7|13218.7|13217.8|112
1724913600000|2024-08-29 06:40:00|13219.5|13218.6|13222.8|13221.9|13223.6|13222.7|13218.7|13217.8|121
1724913900000|2024-08-29 06:45:00|13222.6|13221.7|13220.9|13219.4|13222.7|13221.8|13218.5|13217.6|127
1724914200000|2024-08-29 06:50:00|13220.8|13219.3|13218.6|13217.7|13221.9|13220.4|13218.2|13217.3|135
1724914500000|2024-08-29 06:55:00|13218.5|13217.6|13219.8|13218.3|13221.5|13220.6|13217.8|13216.3|150
1724914800000|2024-08-29 07:00:00|13220|13218.5|13219.8|13218.3|13220.9|13220|13218.2|13217|192
1724915100000|2024-08-29 07:05:00|13219.7|13218.2|13217.7|13216.2|13221|13219.8|13214.4|13212.9|217
1724915400000|2024-08-29 07:10:00|13217.6|13216.1|13212.2|13210.7|13218.5|13217.6|13211.4|13209.9|240
1724915700000|2024-08-29 07:15:00|13211.5|13210|13219.6|13218.1|13221.8|13220.6|13211|13209.5|235
1724916000000|2024-08-29 07:20:00|13219.7|13218.2|13226.2|13225.3|13227.7|13226.4|13218.4|13216.9|230
1724916300000|2024-08-29 07:25:00|13226.1|13225.2|13223.1|13222.2|13226.1|13225.2|13220.9|13219.4|197
1724916600000|2024-08-29 07:30:00|13222.8|13221.9|13217|13216.1|13223.8|13222.6|13217|13216.1|229
1724916900000|2024-08-29 07:35:00|13216.5|13215.6|13218|13217.1|13220.8|13219.3|13216.1|13215.2|245
1724917200000|2024-08-29 07:40:00|13217.7|13216.8|13216.3|13215.4|13218.1|13217.2|13214.5|13213|204
1724917500000|2024-08-29 07:45:00|13216.5|13215.6|13219.8|13218.3|13223.9|13222.8|13216.3|13215.4|208
1724917800000|2024-08-29 07:50:00|13219.3|13217.8|13218.6|13217.1|13220.5|13219.6|13217.8|13216.3|191
1724918100000|2024-08-29 07:55:00|13218.7|13217.2|13220.6|13219.7|13224.1|13223.2|13218.5|13217|228
1724918400000|2024-08-29 08:00:00|13220.4|13218.9|13200.3|13199.4|13220.4|13219|13200.2|13199.2|838
1724918700000|2024-08-29 08:05:00|13200.2|13199.3|13199.6|13198.1|13206.9|13206|13196.7|13195.8|575
1724919000000|2024-08-29 08:10:00|13198.8|13197.3|13192.9|13191.4|13199.6|13198.1|13192.7|13191.2|488
1724919300000|2024-08-29 08:15:00|13192.5|13191|13193.7|13192.8|13197.2|13195.7|13191.6|13190.1|375
1724919600000|2024-08-29 08:20:00|13193.3|13192.4|13170.4|13168.9|13193.6|13192.7|13170.4|13168.9|509
1724919900000|2024-08-29 08:25:00|13170.3|13168.8|13177.3|13176.4|13177.7|13176.8|13169.2|13167.7|421
1724920200000|2024-08-29 08:30:00|13177.2|13176.3|13182.8|13181.9|13183.1|13182.2|13176.6|13175.7|354
1724920500000|2024-08-29 08:35:00|13182.6|13181.7|13182.4|13181.5|13184.7|13183.8|13177.3|13176.4|329
1724920800000|2024-08-29 08:40:00|13182.6|13181.7|13181.1|13180.2|13187.3|13185.8|13177.5|13176.6|326
1724921100000|2024-08-29 08:45:00|13181.5|13180|13184.5|13183.6|13184.5|13183.6|13178.5|13177.1|277
1724921400000|2024-08-29 08:50:00|13184.4|13183.5|13186.3|13185.4|13189.1|13188.2|13183.4|13182|288
1724921700000|2024-08-29 08:55:00|13186.4|13185.5|13189.1|13187.6|13190.8|13189.9|13184.7|13183.8|241
1724922000000|2024-08-29 09:00:00|13189.3|13187.8|13194.2|13193.3|13195.1|13194.2|13188.9|13187.7|206
1724922300000|2024-08-29 09:05:00|13194|13193.1|13186.9|13185.4|13196.7|13195.8|13186.9|13185.4|298
1724922600000|2024-08-29 09:10:00|13187|13185.5|13193.2|13192.3|13193.2|13192.3|13185.1|13183.6|232
1724922900000|2024-08-29 09:15:00|13193.1|13192.2|13191|13189.5|13194|13192.5|13190.2|13189.2|254
1724923200000|2024-08-29 09:20:00|13190.9|13189.4|13192.2|13191.3|13192.4|13191.5|13189.2|13188.3|186
1724923500000|2024-08-29 09:25:00|13192.1|13191.2|13194.3|13193.4|13195.6|13194.7|13191.2|13190.3|232
1724923800000|2024-08-29 09:30:00|13194.4|13193.5|13199.1|13198.2|13200.9|13200|13194|13193.1|254
1724924100000|2024-08-29 09:35:00|13199.2|13198.3|13201.8|13200.9|13202.8|13201.8|13198|13197.1|228
1724924400000|2024-08-29 09:40:00|13201.7|13200.8|13194.2|13193.3|13201.7|13200.8|13193.9|13192.4|200
1724924700000|2024-08-29 09:45:00|13194.3|13193.4|13195|13193.5|13196.4|13194.9|13192.8|13191.6|206
1724925000000|2024-08-29 09:50:00|13195.1|13193.6|13198.2|13197.3|13199.7|13198.8|13194.4|13192.9|195
1724925300000|2024-08-29 09:55:00|13198.3|13197.4|13194.2|13193.3|13199.8|13198.3|13193.1|13192.2|245
1724925600000|2024-08-29 10:00:00|13194.3|13193.4|13195.4|13193.9|13196.8|13195.9|13193.3|13192.4|178
1724925900000|2024-08-29 10:05:00|13195.3|13193.8|13189.3|13187.8|13196.4|13194.9|13189|13187.5|152
1724926200000|2024-08-29 10:10:00|13189.1|13187.6|13185.6|13184.7|13189.1|13187.6|13183.7|13182.2|182
1724926500000|2024-08-29 10:15:00|13185.8|13184.9|13183.3|13182.4|13186.4|13185.5|13182.6|13181.1|184
1724926800000|2024-08-29 10:20:00|13183.2|13182.3|13188.2|13187.3|13189.3|13188.4|13182|13181.1|137
1724927100000|2024-08-29 10:25:00|13188.3|13187.4|13188.9|13188|13192|13191.1|13188.1|13186.6|137
1724927400000|2024-08-29 10:30:00|13188.8|13187.9|13187.7|13186.8|13189.1|13188.2|13184.9|13184|126
1724927700000|2024-08-29 10:35:00|13187.6|13186.7|13191.3|13190.4|13192.5|13191.6|13187.5|13186.6|192
1724928000000|2024-08-29 10:40:00|13191.4|13190.5|13194.7|13193.8|13195.1|13194.2|13190.4|13189.5|144
1724928300000|2024-08-29 10:45:00|13194.4|13193.5|13196.5|13195|13196.5|13195|13193.2|13192.3|124
1724928600000|2024-08-29 10:50:00|13196.6|13195.1|13198.2|13197.3|13200.1|13199.2|13196.2|13194.8|154
1724928900000|2024-08-29 10:55:00|13198.1|13197.2|13194|13193.1|13199.1|13198.2|13192.4|13191.5|145
1724929200000|2024-08-29 11:00:00|13193.9|13193|13195.4|13193.9|13196.1|13195.2|13190.1|13189.2|176
1724929500000|2024-08-29 11:05:00|13195.5|13194|13198.4|13197.5|13199.4|13197.9|13194|13192.5|177
1724929800000|2024-08-29 11:10:00|13198.3|13197.4|13196.3|13195.4|13198.5|13197.6|13194|13193.1|150
1724930100000|2024-08-29 11:15:00|13196.8|13195.9|13194.3|13193.4|13197.4|13196.3|13192|13190.9|110
1724930400000|2024-08-29 11:20:00|13194.5|13193.6|13193.3|13192.4|13195.3|13194.4|13191.7|13190.8|110
1724930700000|2024-08-29 11:25:00|13193.6|13192.7|13193.6|13192.7|13196.2|13195.3|13193|13192.1|139
1724931000000|2024-08-29 11:30:00|13193.5|13192.6|13188.3|13187.4|13195.9|13195|13186.1|13185.2|237
1724931300000|2024-08-29 11:35:00|13188.1|13187.2|13188.5|13187.6|13192.6|13191.7|13183.9|13183|214
1724931600000|2024-08-29 11:40:00|13188.6|13187.7|13189.6|13188.7|13189.7|13188.8|13185.4|13184.5|183
1724931900000|2024-08-29 11:45:00|13189.5|13188.6|13188.5|13187.6|13191.4|13190.5|13186.7|13185.8|168
1724932200000|2024-08-29 11:50:00|13188.7|13187.8|13182.2|13181.3|13190|13189.1|13182.2|13181.2|183
1724932500000|2024-08-29 11:55:00|13182.3|13181.4|13185.7|13184.8|13186.7|13185.2|13180.4|13179.5|167
1724932800000|2024-08-29 12:00:00|13185.6|13184.7|13180.6|13179.1|13185.9|13184.7|13180.3|13178.8|317
1724933100000|2024-08-29 12:05:00|13180.7|13179.2|13173.6|13172.1|13180.7|13179.2|13173.3|13172.1|258
1724933400000|2024-08-29 12:10:00|13173.4|13171.9|13177.3|13176.4|13179.3|13178.4|13173.2|13171.7|245
1724933700000|2024-08-29 12:15:00|13177.1|13176.2|13180.1|13179.2|13180.2|13179.3|13173|13172.1|253
1724934000000|2024-08-29 12:20:00|13180.2|13179.3|13182.7|13181.2|13182.7|13181.6|13178.2|13176.7|279
1724934300000|2024-08-29 12:25:00|13182.6|13181.1|13183.7|13176.7|13183.9|13182.4|13181|13176.2|204
1724934600000|2024-08-29 12:30:00|13184.2|13175.1|13168.4|13166.9|13188.9|13181.3|13156.5|13155|975
1724934900000|2024-08-29 12:35:00|13168.2|13166.7|13168.5|13167|13175.5|13174.6|13166.8|13165.9|656
1724935200000|2024-08-29 12:40:00|13168.3|13166.8|13157|13155.5|13170.2|13169.3|13155.1|13153.6|767
1724935500000|2024-08-29 12:45:00|13156.9|13155.4|13157.9|13157|13162.6|13161.7|13156.5|13155|607
1724935800000|2024-08-29 12:50:00|13158.1|13157.2|13164.9|13163.4|13165.4|13163.9|13154.3|13153.2|477
1724936100000|2024-08-29 12:55:00|13165|13163.5|13161.3|13160.4|13166|13164.5|13159.1|13158.2|458
1724936400000|2024-08-29 13:00:00|13161.7|13160.2|13163.5|13162.6|13163.5|13162.6|13157.4|13156.5|502
1724936700000|2024-08-29 13:05:00|13163.7|13162.8|13163.2|13162.3|13166.2|13164.7|13160.3|13159.4|388
1724937000000|2024-08-29 13:10:00|13164|13163.1|13164.5|13163|13166.1|13165.2|13159.9|13159|461
1724937300000|2024-08-29 13:15:00|13164.6|13163.1|13165.7|13164.8|13166.9|13166|13162.6|13161.7|313
1724937600000|2024-08-29 13:20:00|13165.4|13164.5|13163.3|13162.4|13166.5|13165|13159|13158.1|327
1724937900000|2024-08-29 13:25:00|13163.2|13162.3|13161|13160.1|13164.3|13163.4|13159.6|13158.1|330
1724938200000|2024-08-29 13:30:00|13160.9|13160|13154.9|13154|13164|13163.1|13154.4|13153|433
1724938500000|2024-08-29 13:35:00|13154.8|13153.9|13151.3|13150.4|13156.8|13155.9|13147.4|13145.9|548
1724938800000|2024-08-29 13:40:00|13151.2|13150.3|13156.4|13155.5|13156.4|13155.5|13146|13145.1|439
1724939100000|2024-08-29 13:45:00|13156.3|13155.4|13160.9|13160|13163.4|13162.5|13155.6|13154.7|429
1724939400000|2024-08-29 13:50:00|13160.8|13159.9|13170.2|13169.3|13170.7|13169.3|13160.4|13159.5|364
1724939700000|2024-08-29 13:55:00|13170.4|13169.5|13161.4|13159.9|13171.2|13170.3|13160.9|13158.9|346
1724940000000|2024-08-29 14:00:00|13161.6|13160.1|13157.8|13156.9|13167|13165.9|13156.8|13155.7|451
1724940300000|2024-08-29 14:05:00|13157.9|13157|13161.4|13159.9|13162.7|13161.3|13154.7|13153.4|453
1724940600000|2024-08-29 14:10:00|13161.5|13160|13161.2|13160.3|13164.2|13163.3|13158.4|13157.5|376
1724940900000|2024-08-29 14:15:00|13161.1|13160.2|13151.6|13150.7|13162.5|13161.6|13150.9|13149.4|468
1724941200000|2024-08-29 14:20:00|13151.8|13150.9|13151.1|13150.2|13153.2|13152.3|13146.7|13145.2|468
1724941500000|2024-08-29 14:25:00|13151.2|13150.3|13156.4|13155.5|13160.6|13159.7|13150.3|13149.4|429
1724941800000|2024-08-29 14:30:00|13156.3|13155.4|13151.3|13150.4|13156.8|13155.9|13151.3|13150.1|319
1724942100000|2024-08-29 14:35:00|13151.9|13151|13162.9|13161.4|13163|13161.5|13151.1|13149.6|397
1724942400000|2024-08-29 14:40:00|13163.2|13161.7|13162|13160.5|13165.6|13164.1|13156.3|13154.8|372
1724942700000|2024-08-29 14:45:00|13161.9|13160.4|13161.3|13159.8|13163.7|13162.8|13155.7|13154.2|354
1724943000000|2024-08-29 14:50:00|13161.7|13160.2|13156|13154.5|13162.7|13161.8|13155.4|13153.9|349
1724943300000|2024-08-29 14:55:00|13155.9|13154.4|13156.1|13155.2|13157.7|13156.8|13153.9|13153|346
1724943600000|2024-08-29 15:00:00|13156.2|13155.3|13154.6|13153.7|13160.3|13159.4|13153|13152.1|353
1724943900000|2024-08-29 15:05:00|13155.1|13154.2|13159.6|13158.7|13160.9|13160|13155|13154.1|291
1724944200000|2024-08-29 15:10:00|13159.5|13158.6|13161.4|13160.5|13165.5|13164.6|13158.6|13157.1|288
1724944500000|2024-08-29 15:15:00|13161.2|13160.3|13162.6|13161.7|13162.6|13161.7|13158.4|13157.5|265
1724944800000|2024-08-29 15:20:00|13162.9|13162|13165.4|13163.9|13165.4|13164.2|13159.5|13158.6|240
1724945100000|2024-08-29 15:25:00|13165.5|13164|13160.6|13159.7|13166.1|13164.6|13160.5|13159.6|246
1724945400000|2024-08-29 15:30:00|13160.8|13159.9|13169.6|13168.7|13169.9|13168.9|13158.4|13157.5|294
1724945700000|2024-08-29 15:35:00|13169.8|13168.9|13169.2|13168.3|13172.5|13171|13167.1|13166.2|285
1724946000000|2024-08-29 15:40:00|13169.3|13168.4|13173|13172.1|13173.8|13172.9|13168.5|13167.3|221
1724946300000|2024-08-29 15:45:00|13172.9|13172|13174.3|13173.4|13175.2|13174.3|13172.4|13171.5|193
1724946600000|2024-08-29 15:50:00|13173.7|13172.8|13177.4|13176.5|13178.1|13177.2|13172.3|13171.4|203
1724946900000|2024-08-29 15:55:00|13177.5|13176.6|13185.2|13184.3|13185.9|13185|13177.3|13176.4|364
1724947200000|2024-08-29 16:00:00|13185.4|13184.5|13180.2|13179.3|13187.2|13186.3|13179.1|13178.1|408
1724947500000|2024-08-29 16:05:00|13180.1|13179.2|13179.5|13178|13181.2|13180.3|13178.2|13177|222
1724947800000|2024-08-29 16:10:00|13179.4|13177.9|13182.3|13181.4|13182.3|13181.4|13178|13176.9|176
1724948100000|2024-08-29 16:15:00|13182.4|13181.5|13181.2|13180.3|13182.8|13181.8|13180.5|13179|201
1724948400000|2024-08-29 16:20:00|13181.3|13180.4|13184.8|13183.9|13185.5|13184.6|13181.2|13180.3|179
1724948700000|2024-08-29 16:25:00|13184.9|13184|13190.8|13189.9|13190.9|13190|13184.2|13183.3|188
1724949000000|2024-08-29 16:30:00|13190.9|13190|13186.3|13184.8|13190.9|13190|13186.1|13184.8|146
1724949300000|2024-08-29 16:35:00|13186.8|13185.3|13187.2|13186.3|13189.2|13188.3|13186.1|13185.2|142
1724949600000|2024-08-29 16:40:00|13186.9|13186|13187.7|13186.8|13188.5|13187.6|13184.9|13184|152
1724949900000|2024-08-29 16:45:00|13187.5|13186.6|13190|13189.1|13190.2|13189.3|13187.5|13186.6|151
1724950200000|2024-08-29 16:50:00|13189.9|13189|13184.3|13183.4|13190.1|13189.2|13182.6|13181.7|194
1724950500000|2024-08-29 16:55:00|13184.2|13183.3|13183.2|13182.3|13186.4|13185|13182.5|13181.6|196
1724950800000|2024-08-29 17:00:00|13182.8|13181.9|13184.5|13183.6|13185.2|13184.3|13181.8|13180.5|229
1724951100000|2024-08-29 17:05:00|13184.6|13183.7|13184.2|13183.3|13188.8|13187.3|13184.2|13183|222
1724951400000|2024-08-29 17:10:00|13184.1|13183.2|13182.5|13181|13184.5|13183.6|13177.8|13176.5|220
1724951700000|2024-08-29 17:15:00|13182.1|13180.6|13181.2|13180.3|13182.1|13180.6|13178|13177.1|158
1724952000000|2024-08-29 17:20:00|13181.3|13180.4|13183.8|13182.9|13185.1|13184.2|13181.2|13180.3|105
1724952300000|2024-08-29 17:25:00|13183.9|13183|13184.1|13182.6|13186.1|13185.2|13181.6|13180.1|130
1724952600000|2024-08-29 17:30:00|13184.8|13183.3|13188.8|13187.3|13188.8|13187.3|13183.7|13182.3|171
1724952900000|2024-08-29 17:35:00|13188.7|13187.2|13188.4|13186.9|13190.2|13188.7|13186.8|13185.3|116
1724953200000|2024-08-29 17:40:00|13188.5|13187|13185.6|13184.1|13188.5|13187.2|13184.6|13183.1|179
1724953500000|2024-08-29 17:45:00|13185.7|13184.2|13179.6|13178.7|13185.7|13184.4|13179.1|13178.2|182
1724953800000|2024-08-29 17:50:00|13179.2|13178.3|13181.2|13180.3|13181.6|13180.4|13179.1|13178.2|117
1724954100000|2024-08-29 17:55:00|13180.9|13180|13185.8|13184.9|13187.9|13187|13180.8|13179.9|216
1724954400000|2024-08-29 18:00:00|13186|13185.1|13184|13182.5|13186.6|13185.7|13182.2|13180.7|226
1724954700000|2024-08-29 18:05:00|13183.9|13182.4|13181.6|13180.1|13183.9|13182.7|13181.2|13180.1|153
1724955000000|2024-08-29 18:10:00|13181.7|13180.2|13181.3|13180.4|13181.7|13180.4|13178.6|13177.1|103
1724955300000|2024-08-29 18:15:00|13181.2|13180.3|13177.8|13176.9|13181.2|13180.3|13177.1|13176.1|183
1724955600000|2024-08-29 18:20:00|13177.7|13176.8|13179.9|13178.4|13180|13178.7|13176.9|13175.4|132
1724955900000|2024-08-29 18:25:00|13179.7|13178.2|13174.6|13173.7|13179.7|13178.2|13173.4|13172.2|248
1724956200000|2024-08-29 18:30:00|13174.5|13173.6|13174.6|13173.7|13176.9|13175.5|13172.3|13171.4|261
1724956500000|2024-08-29 18:35:00|13174.7|13173.8|13168.5|13167.6|13175.9|13175|13168.2|13166.9|297
1724956800000|2024-08-29 18:40:00|13168.2|13167.3|13168.6|13167.1|13169.7|13168.6|13164.7|13163.2|276
1724957100000|2024-08-29 18:45:00|13168.5|13167|13166.4|13165.5|13168.5|13167|13164.8|13163.8|243
1724957400000|2024-08-29 18:50:00|13166|13165.1|13170.7|13169.2|13171.2|13169.7|13164.1|13163.2|242
1724957700000|2024-08-29 18:55:00|13170.6|13169.1|13172|13170.5|13173.5|13172|13169.1|13167.6|235
1724958000000|2024-08-29 19:00:00|13171.9|13170.4|13168.2|13167.3|13173.1|13171.6|13166.2|13165.3|235
1724958300000|2024-08-29 19:05:00|13168.3|13167.4|13170.8|13169.9|13171|13170.1|13168.2|13166.7|159
1724958600000|2024-08-29 19:10:00|13170.7|13169.8|13171|13170.1|13173.3|13172.4|13170.6|13169.7|126
1724958900000|2024-08-29 19:15:00|13170.9|13170|13172.6|13171.7|13174.3|13173.4|13170.7|13169.8|121
1724959200000|2024-08-29 19:20:00|13172.7|13171.8|13174|13172.5|13174.7|13173.2|13172.3|13171.4|93
1724959500000|2024-08-29 19:25:00|13174.8|13173.3|13174|13172.5|13175.7|13174.8|13173.6|13172.4|85
1724959800000|2024-08-29 19:30:00|13174.7|13173.2|13173|13172.1|13174.7|13173.2|13172.7|13171.5|110
1724960100000|2024-08-29 19:35:00|13173.2|13172.3|13172.1|13171.2|13173.8|13172.7|13172.1|13171.2|98
1724960400000|2024-08-29 19:40:00|13171.9|13171|13169.7|13168.2|13172|13171.1|13169.3|13168.1|71
1724960700000|2024-08-29 19:45:00|13169.8|13168.3|13168.7|13167.8|13170.1|13169.2|13168.3|13167.4|79
1724961000000|2024-08-29 19:50:00|13169.1|13168.2|13168.2|13166.7|13169.7|13168.8|13166.8|13165.9|181
1724961300000|2024-08-29 19:55:00|13168.5|13167|13166.8|13165.3|13170.1|13168.6|13165.8|13164.9|291
1724961600000|2024-08-29 20:00:00|13166.7|13165.2|13169.7|13168.2|13170|13168.7|13166.7|13165.2|107
1724961900000|2024-08-29 20:05:00|13169.5|13168.6|13170|13169.1|13172.1|13170.7|13169.3|13168|78
1724962200000|2024-08-29 20:10:00|13169.7|13168.8|13171.6|13170.1|13171.6|13170.1|13169.7|13168.4|46
1724962500000|2024-08-29 20:15:00|13171.3|13170.4|13168.5|13167|13171.3|13170.4|13168.2|13166.9|50
1724962800000|2024-08-29 20:20:00|13168.3|13166.8|13168.7|13167.8|13169|13167.8|13167.3|13165.9|85
1724963100000|2024-08-29 20:25:00|13168.6|13167.7|13169.2|13167.7|13171.8|13170.7|13168.6|13167.7|114
1724963400000|2024-08-29 20:30:00|13169.3|13167.8|13168.6|13167.7|13169.8|13168.5|13168.4|13167.1|43
1724963700000|2024-08-29 20:35:00|13168.3|13167.4|13170.5|13169.6|13171.2|13169.7|13168.3|13167.4|75
1724964000000|2024-08-29 20:40:00|13170.6|13169.7|13170.5|13169|13171.5|13170.2|13170.4|13169|82
1724964300000|2024-08-29 20:45:00|13170.6|13169.1|13170.7|13169.2|13170.7|13169.5|13170.2|13169|33
1724964600000|2024-08-29 20:50:00|13170.6|13169.1|13170.3|13169.4|13171.6|13170.1|13169.9|13168.4|72
1724964900000|2024-08-29 20:55:00|13170.8|13169|13173.3|13161.4|13173.9|13169|13170|13161.3|148
1724965200000|2024-08-29 21:00:00|13171.7|13159.8|13170.7|13158.8|13171.9|13160|13170.5|13158.6|11
1724965500000|2024-08-29 21:05:00|13170.4|13158.5|13173.3|13161.4|13174.1|13162.2|13170.4|13158.5|20
1724965800000|2024-08-29 21:10:00|13173.1|13161.2|13169.8|13159.4|13176|13164.4|13169.8|13159.4|46
1724966100000|2024-08-29 21:15:00|13169.6|13159.6|13170.5|13158.6|13172.7|13160.8|13166.6|13154.7|74
1724966400000|2024-08-29 21:20:00|13170.3|13158.4|13176.1|13164.2|13176.1|13164.2|13168.3|13156.4|86
1724966700000|2024-08-29 21:25:00|13176.2|13164.3|13175.7|13163.8|13176.7|13164.8|13175.7|13163.8|20
1724967000000|2024-08-29 21:30:00|13175.6|13163.7|13175.1|13163.2|13175.9|13164|13175|13163.1|29
1724967300000|2024-08-29 21:35:00|13172|13160.1|13172.9|13161|13173.2|13161.3|13171.5|13159.6|54
1724967600000|2024-08-29 21:40:00|13172.6|13160.7|13172.7|13160.8|13172.9|13161|13172.2|13160.3|33
1724967900000|2024-08-29 21:45:00|13172.6|13160.7|13172.5|13161.8|13173.4|13161.8|13172.5|13160.7|25
1724968200000|2024-08-29 21:50:00|13172.4|13161.6|13172.4|13161.6|13173.4|13161.9|13172.1|13161.3|87
1724968500000|2024-08-29 21:55:00|13172.5|13161.5|13171.1|13159.2|13173.8|13162.3|13169.9|13158|293
1724968800000|2024-08-29 22:00:00|13170.9|13159|13168.7|13165.2|13173.9|13167.8|13168.7|13159|166
1724969100000|2024-08-29 22:05:00|13168.3|13165.7|13167.4|13164.8|13168.6|13165.8|13167|13164.4|47
1724969400000|2024-08-29 22:10:00|13167.1|13165|13165.9|13163.6|13167.4|13165.3|13165.5|13163.5|53
1724969700000|2024-08-29 22:15:00|13165.8|13163.7|13167.6|13166.1|13167.6|13166.1|13165.6|13163.7|54
1724970000000|2024-08-29 22:20:00|13167.5|13166|13167.5|13166|13167.6|13166.1|13166.8|13165|62
1724970300000|2024-08-29 22:25:00|13167.6|13166.1|13167.4|13165.9|13167.7|13166.2|13167.3|13165.8|24
1724970600000|2024-08-29 22:30:00|13167.5|13166|13167.6|13166.1|13167.7|13166.2|13166.5|13165|21
1724970900000|2024-08-29 22:35:00|13167.7|13166.2|13166.6|13165.1|13167.7|13166.2|13166.6|13165.1|22
1724971200000|2024-08-29 22:40:00|13166.7|13165.2|13166.9|13165.4|13166.9|13165.4|13166.5|13165|11
1724971500000|2024-08-29 22:45:00|13166.7|13165.2|13166.6|13165.1|13166.7|13165.2|13166.5|13165|12
1724971800000|2024-08-29 22:50:00|13166.5|13165|13166.6|13165.1|13166.6|13165.1|13166.5|13165|2
1724972100000|2024-08-29 22:55:00|13166.7|13165.2|13166.6|13165.1|13166.8|13165.3|13166.5|13165|24
1724972400000|2024-08-29 23:00:00|13166.7|13165.2|13165.6|13164.1|13166.7|13165.2|13164.9|13163.4|34
1724972700000|2024-08-29 23:05:00|13165|13163.5|13166.5|13165|13166.6|13165.1|13165|13163.5|26
1724973000000|2024-08-29 23:10:00|13166.1|13164.6|13166.2|13164.7|13166.5|13165|13165.9|13164.4|32
1724973300000|2024-08-29 23:15:00|13166.1|13164.6|13166|13164.5|13166.6|13165.1|13165.8|13164.3|30
1724973600000|2024-08-29 23:20:00|13166.1|13164.6|13167.5|13166|13167.6|13166.1|13166.1|13164.6|29
1724973900000|2024-08-29 23:25:00|13167.6|13166.1|13166.6|13165.1|13167.8|13166.5|13166.6|13165.1|25
1724974200000|2024-08-29 23:30:00|13166.5|13165|13165.5|13164.6|13166.5|13165|13165.3|13164|33
1724974500000|2024-08-29 23:35:00|13165.4|13164.5|13165.2|13164.3|13165.8|13164.6|13165.2|13163.9|30
1724974800000|2024-08-29 23:40:00|13165.4|13164.5|13165.7|13164.2|13165.8|13164.5|13164.4|13163.5|35
1724975100000|2024-08-29 23:45:00|13165.8|13164.3|13165.2|13163.7|13165.8|13164.3|13165.2|13163.7|13
1724975400000|2024-08-29 23:50:00|13165.1|13163.6|13166.9|13165.4|13167.7|13166.2|13165|13163.5|51
1724975700000|2024-08-29 23:55:00|13166.8|13165.3|13166|13164.5|13166.9|13165.4|13165.5|13164|33
1724976000000|2024-08-30 00:00:00|13166.4|13164.9|13166.8|13165.3|13167.4|13165.9|13164.9|13163.8|93
1724976300000|2024-08-30 00:05:00|13167.2|13165.7|13165.5|13164.6|13168.3|13166.8|13165.5|13164|83
1724976600000|2024-08-30 00:10:00|13165.6|13164.7|13165.8|13164.3|13166.5|13165.6|13164.6|13163.1|67
1724976900000|2024-08-30 00:15:00|13165.7|13164.2|13165.6|13164.1|13167.2|13165.7|13165.4|13164|53
1724977200000|2024-08-30 00:20:00|13165.5|13164|13167.6|13166.1|13167.6|13166.1|13165.4|13163.9|52
1724977500000|2024-08-30 00:25:00|13167.7|13166.2|13167|13166.1|13168.6|13167.7|13166.7|13165.8|55
1724977800000|2024-08-30 00:30:00|13166.9|13166|13167.5|13166.6|13168.5|13167.6|13166.6|13165.7|65
1724978100000|2024-08-30 00:35:00|13167.4|13166.5|13168.6|13167.7|13169.3|13168.2|13167.4|13166.5|58
1724978400000|2024-08-30 00:40:00|13168.4|13167.5|13167.5|13166|13168.6|13167.7|13165.7|13164.8|79
1724978700000|2024-08-30 00:45:00|13167.6|13166.1|13168.2|13167.3|13168.5|13167.4|13166.9|13165.9|48
1724979000000|2024-08-30 00:50:00|13167.6|13166.7|13170|13168.5|13170.3|13168.9|13166.1|13165.2|111
1724979300000|2024-08-30 00:55:00|13170.2|13168.7|13168.6|13167.1|13172|13170.5|13168.3|13166.8|126
1724979600000|2024-08-30 01:00:00|13168.5|13167|13170.2|13169.3|13170.4|13169.5|13167.6|13166.1|101
1724979900000|2024-08-30 01:05:00|13170.3|13169.4|13170.3|13169.4|13171.2|13169.8|13168.6|13167.7|81
1724980200000|2024-08-30 01:10:00|13170.2|13169.3|13166.5|13165|13170.2|13169.3|13166.5|13165|73
1724980500000|2024-08-30 01:15:00|13166.4|13164.9|13168.4|13167.5|13168.8|13167.9|13166.3|13164.8|73
1724980800000|2024-08-30 01:20:00|13168.5|13167.6|13168.2|13167.3|13170|13169.1|13167.6|13166.7|71
1724981100000|2024-08-30 01:25:00|13168.3|13167.4|13169.4|13167.9|13170.7|13169.8|13168.3|13167.4|98
1724981400000|2024-08-30 01:30:00|13168.8|13167.3|13167.7|13166.2|13170.6|13169.1|13166.9|13165.4|198
1724981700000|2024-08-30 01:35:00|13167.8|13166.3|13169.7|13168.2|13170.1|13168.6|13167.5|13166|141
1724982000000|2024-08-30 01:40:00|13169.8|13168.3|13171.6|13170.1|13172.2|13170.7|13169.7|13168.2|121
1724982300000|2024-08-30 01:45:00|13171.8|13170.3|13168.5|13167|13171.8|13170.3|13168.2|13166.7|135
1724982600000|2024-08-30 01:50:00|13168.4|13166.9|13168.7|13167.2|13169.7|13168.2|13167.5|13166|149
1724982900000|2024-08-30 01:55:00|13168.6|13167.1|13166.2|13164.7|13168.8|13167.3|13166|13164.5|115
1724983200000|2024-08-30 02:00:00|13166.3|13164.8|13166|13165.1|13166.3|13165.4|13164.2|13162.7|113
1724983500000|2024-08-30 02:05:00|13165.6|13164.7|13166.5|13165|13166.5|13165.1|13163.5|13162|92
1724983800000|2024-08-30 02:10:00|13166.4|13164.9|13164.5|13163|13167.3|13165.8|13164.3|13163|123
1724984100000|2024-08-30 02:15:00|13164.4|13162.9|13165.2|13163.7|13165.2|13163.7|13163.3|13161.8|102
1724984400000|2024-08-30 02:20:00|13165.1|13163.6|13163.6|13162.1|13165.2|13163.7|13163.3|13161.8|99
1724984700000|2024-08-30 02:25:00|13163.7|13162.2|13163.3|13161.8|13164.3|13162.8|13163.1|13161.6|94
1724985000000|2024-08-30 02:30:00|13163.5|13162|13165.3|13163.8|13165.3|13163.8|13163.4|13161.9|55
1724985300000|2024-08-30 02:35:00|13165.4|13163.9|13164.6|13163.1|13166.3|13164.9|13164.6|13163.1|45
1724985600000|2024-08-30 02:40:00|13164.5|13163|13163.5|13162|13164.6|13163.1|13163.2|13161.7|75
1724985900000|2024-08-30 02:45:00|13163.4|13161.9|13164|13163.1|13164.4|13163.2|13163.2|13161.7|35
1724986200000|2024-08-30 02:50:00|13164.1|13163.2|13164.4|13163.5|13164.4|13163.5|13163.8|13162.5|23
1724986500000|2024-08-30 02:55:00|13164.8|13163.9|13163.3|13162.4|13164.9|13164|13162.8|13161.7|50
1724986800000|2024-08-30 03:00:00|13163.4|13161.9|13165.4|13163.9|13165.7|13164.2|13162.8|13161.9|71
1724987100000|2024-08-30 03:05:00|13165.5|13164|13164.2|13162.7|13165.5|13164|13164.1|13162.6|58
1724987400000|2024-08-30 03:10:00|13164.3|13162.8|13163.7|13162.2|13164.9|13163.4|13163.4|13161.9|50
1724987700000|2024-08-30 03:15:00|13163.9|13162.4|13163.9|13162.4|13164.2|13162.7|13163.3|13161.8|30
1724988000000|2024-08-30 03:20:00|13163.4|13161.9|13165.2|13163.7|13165.3|13164.2|13163.3|13161.8|67
1724988300000|2024-08-30 03:25:00|13165.1|13163.6|13164.3|13162.8|13165.2|13163.7|13163.6|13162.1|60
1724988600000|2024-08-30 03:30:00|13164.1|13162.6|13165.4|13163.9|13165.7|13164.2|13164.1|13162.6|36
1724988900000|2024-08-30 03:35:00|13165.3|13163.8|13164.8|13163.9|13165.7|13164.2|13164.8|13163.6|39
1724989200000|2024-08-30 03:40:00|13164.9|13164|13163.2|13162.3|13164.9|13164|13163|13161.7|40
1724989500000|2024-08-30 03:45:00|13163.3|13162.4|13164.4|13163.5|13165.2|13164.3|13163.3|13162.4|41
1724989800000|2024-08-30 03:50:00|13164.7|13163.8|13167.2|13165.7|13167.3|13165.8|13164.7|13163.7|68
1724990100000|2024-08-30 03:55:00|13167.3|13165.8|13164.3|13163.4|13167.7|13166.2|13164.3|13163.4|56
1724990400000|2024-08-30 04:00:00|13164.2|13163.3|13162.1|13160.6|13164.2|13163.3|13161.8|13160.4|65
1724990700000|2024-08-30 04:05:00|13162|13160.5|13162.2|13160.7|13162.2|13161|13160.8|13159.6|43
1724991000000|2024-08-30 04:10:00|13162.5|13161|13162.6|13161.1|13163.2|13161.7|13162.1|13160.6|62
1724991300000|2024-08-30 04:15:00|13162.5|13161|13163.7|13162.8|13164.3|13163.3|13162.5|13161|77
1724991600000|2024-08-30 04:20:00|13163.9|13163|13164.3|13163.4|13164.5|13163.5|13163.8|13162.5|45
1724991900000|2024-08-30 04:25:00|13164.8|13163.9|13165.9|13165|13167.4|13166.3|13164.8|13163.5|85
1724992200000|2024-08-30 04:30:00|13166.1|13165.2|13166.1|13165.2|13166.2|13165.3|13163.9|13163|81
1724992500000|2024-08-30 04:35:00|13165.9|13165|13164.2|13162.7|13166.7|13165.8|13164.2|13162.7|69
1724992800000|2024-08-30 04:40:00|13164.3|13162.8|13163.8|13162.9|13164.3|13163.3|13162.6|13161.1|64
1724993100000|2024-08-30 04:45:00|13163.6|13162.7|13163.2|13161.7|13163.9|13163|13163.2|13161.7|42
1724993400000|2024-08-30 04:50:00|13163.3|13161.8|13162.2|13160.7|13164.1|13162.6|13161.4|13159.9|72
1724993700000|2024-08-30 04:55:00|13161.9|13161|13165.2|13163.7|13165.3|13164.2|13160.9|13160|89
1724994000000|2024-08-30 05:00:00|13165.4|13163.9|13165.6|13164.1|13167.4|13166.5|13165.1|13163.6|96
1724994300000|2024-08-30 05:05:00|13165.5|13164|13167.3|13165.8|13167.3|13165.8|13165.5|13164|43
1724994600000|2024-08-30 05:10:00|13167.4|13165.9|13167|13166.1|13168.4|13167.1|13166.6|13165.5|59
1724994900000|2024-08-30 05:15:00|13166.9|13166|13168.2|13166.7|13168.3|13167|13166.1|13165.2|51
1724995200000|2024-08-30 05:20:00|13168.3|13166.8|13167.5|13166|13168.5|13167|13166.5|13165|58
1724995500000|2024-08-30 05:25:00|13167.7|13166.2|13166.1|13165.2|13168.3|13166.8|13166.1|13165.2|67
1724995800000|2024-08-30 05:30:00|13166.4|13164.9|13167.2|13165.7|13167.6|13166.6|13166|13164.8|62
1724996100000|2024-08-30 05:35:00|13167.3|13165.8|13167.7|13166.2|13168.3|13166.8|13166.4|13164.9|80
1724996400000|2024-08-30 05:40:00|13167.6|13166.1|13168.4|13166.9|13169.6|13168.1|13167.4|13165.9|62
1724996700000|2024-08-30 05:45:00|13168.3|13166.8|13167.2|13165.7|13168.3|13166.8|13166.1|13164.6|73
1724997000000|2024-08-30 05:50:00|13167.3|13165.8|13168|13167.1|13168.6|13167.7|13166.7|13165.6|51
1724997300000|2024-08-30 05:55:00|13168.1|13167.2|13170.6|13169.1|13172.6|13171.1|13168.1|13167.2|99
1724997600000|2024-08-30 06:00:00|13170.5|13169|13171.3|13169.8|13171.8|13170.9|13168.7|13167.8|98
1724997900000|2024-08-30 06:05:00|13171.5|13170|13170.1|13169.2|13172.4|13170.9|13169.5|13168|125
1724998200000|2024-08-30 06:10:00|13170.4|13169.5|13174.8|13173.9|13175.1|13174.2|13170.2|13169.3|114
1724998500000|2024-08-30 06:15:00|13174.7|13173.8|13175.6|13174.7|13177.2|13176.3|13174.7|13173.4|96
1724998800000|2024-08-30 06:20:00|13175.2|13174.3|13173.4|13172.5|13176|13174.6|13172.3|13171.2|101
1724999100000|2024-08-30 06:25:00|13173.3|13172.4|13174.4|13172.9|13176|13175.1|13171.8|13170.9|122
1724999400000|2024-08-30 06:30:00|13174.2|13172.7|13175.2|13174.3|13175.7|13174.8|13173|13172|109
1724999700000|2024-08-30 06:35:00|13174.9|13174|13174.3|13172.8|13175.6|13174.2|13173.5|13172|99
1725000000000|2024-08-30 06:40:00|13174.2|13172.7|13172.4|13170.9|13174.2|13172.7|13171.3|13169.8|108
1725000300000|2024-08-30 06:45:00|13172.6|13171.1|13174.7|13173.8|13176.2|13175.3|13171.9|13170.9|219
1725000600000|2024-08-30 06:50:00|13175|13174.1|13173|13172.1|13175.4|13174.2|13171|13169.9|109
1725000900000|2024-08-30 06:55:00|13173.1|13172.2|13177.3|13175.8|13177.8|13176.5|13172.7|13171.8|92
1725001200000|2024-08-30 07:00:00|13177.2|13175.7|13178|13176.5|13183.4|13182.4|13176.7|13175.2|292
1725001500000|2024-08-30 07:05:00|13178.1|13176.6|13174.8|13173.9|13180.6|13179.1|13173.9|13172.7|218
1725001800000|2024-08-30 07:10:00|13174.7|13173.8|13176|13174.5|13176|13174.5|13170.9|13169.6|204
1725002100000|2024-08-30 07:15:00|13176.1|13174.6|13178.8|13177.3|13179.1|13178.1|13172.9|13172|253
1725002400000|2024-08-30 07:20:00|13178.9|13177.4|13180.3|13179.4|13181.2|13179.9|13178.5|13177|136
1725002700000|2024-08-30 07:25:00|13180.2|13179.3|13185.5|13184|13185.5|13184|13179.3|13178.4|108
1725003000000|2024-08-30 07:30:00|13185.4|13183.9|13188.9|13187.4|13190|13188.5|13183.8|13182.9|170
1725003300000|2024-08-30 07:35:00|13188.8|13187.3|13195.6|13194.1|13195.6|13194.1|13185.3|13184.4|209
1725003600000|2024-08-30 07:40:00|13195.7|13194.2|13195.3|13194.4|13197.3|13196|13191.4|13190.2|230
1725003900000|2024-08-30 07:45:00|13195.4|13194.5|13195.5|13194|13198.6|13197.7|13194.4|13193.5|224
1725004200000|2024-08-30 07:50:00|13195.4|13193.9|13192.6|13191.7|13195.5|13194.3|13192.6|13191.3|181
1725004500000|2024-08-30 07:55:00|13192.4|13191.5|13191.7|13190.2|13193.6|13192.1|13189.6|13188.3|144
1725004800000|2024-08-30 08:00:00|13191.6|13190.1|13194.7|13193.8|13196.1|13194.6|13189.8|13188.6|211
1725005100000|2024-08-30 08:05:00|13194.6|13193.7|13198.6|13197.7|13199.4|13197.9|13194.5|13193.3|208
1725005400000|2024-08-30 08:10:00|13198.5|13197.6|13198.5|13197|13199.6|13198.7|13195.3|13194.4|174
1725005700000|2024-08-30 08:15:00|13198.3|13196.8|13195.8|13194.3|13198.3|13196.9|13194.5|13193.2|141
1725006000000|2024-08-30 08:20:00|13195.7|13194.2|13195.4|13194.5|13197.4|13196.5|13193.5|13192.2|150
1725006300000|2024-08-30 08:25:00|13195.5|13194.6|13198.1|13197.2|13199.4|13198.3|13194.4|13193.5|138
1725006600000|2024-08-30 08:30:00|13198.2|13197.3|13196.5|13195.6|13200.4|13199.5|13195|13194.1|115
1725006900000|2024-08-30 08:35:00|13197.2|13196.3|13193.1|13192.2|13198.3|13197.4|13193|13191.9|111
1725007200000|2024-08-30 08:40:00|13193|13192.1|13188.8|13187.9|13193.3|13192.4|13188.6|13187.4|123
1725007500000|2024-08-30 08:45:00|13188.9|13188|13190.7|13189.8|13191|13190.1|13187.1|13185.8|137
1725007800000|2024-08-30 08:50:00|13190.4|13189.5|13188.2|13187.3|13190.4|13189.5|13186.9|13185.8|133
1725008100000|2024-08-30 08:55:00|13188.1|13187.2|13183.7|13182.2|13188.2|13187.3|13183.2|13181.7|187
1725008400000|2024-08-30 09:00:00|13183.8|13182.3|13178.6|13177.1|13184.6|13183.1|13178.6|13177.1|153
1725008700000|2024-08-30 09:05:00|13178.5|13177|13186.1|13185.2|13186.4|13185.5|13177.9|13177|150
1724616000000|2024-08-25 20:00:00|13212.5|13191.5|13213.2|13192.2|13213.2|13192.2|13211.8|13190.8|5
1724616300000|2024-08-25 20:05:00|13213.3|13192.3|13213.3|13192.3|13213.8|13192.8|13213.3|13192.3|4
1724616600000|2024-08-25 20:10:00|13213.9|13192.9|13221.3|13200.3|13221.3|13200.3|13213.9|13192.9|4
1724616900000|2024-08-25 20:15:00|13220.4|13199.4|13219.6|13198.6|13222.8|13201.8|13219.6|13198.6|3
1724617200000|2024-08-25 20:20:00|13219.2|13198.2|13220.1|13199.1|13220.1|13199.1|13219.2|13198.2|2
1724617500000|2024-08-25 20:25:00|13221.9|13200.9|13220.1|13199.1|13221.9|13200.9|13219.2|13198.2|3
1724617800000|2024-08-25 20:30:00|13221.9|13200.9|13220.1|13199.1|13221.9|13200.9|13219.2|13198.2|4
1724618100000|2024-08-25 20:35:00|13219.2|13198.2|13220.1|13199.1|13221.9|13200.9|13219.2|13198.2|6
1724618400000|2024-08-25 20:40:00|13219.7|13198.7|13221.1|13200.1|13221.1|13200.1|13219.2|13198.2|4
1724618700000|2024-08-25 20:45:00|13220.5|13199.5|13219.2|13198.2|13220.5|13199.5|13219.2|13198.2|2
1724619000000|2024-08-25 20:50:00|13220.2|13199.2|13220.1|13199.1|13220.2|13199.2|13220.1|13199.1|2
1724619300000|2024-08-25 20:55:00|13220.6|13198.7|13216.1|13204.2|13222.2|13204.2|13214.7|13198.7|8
1724619600000|2024-08-25 21:00:00|13213.9|13202|13219.9|13208|13223.5|13211.6|13213.9|13202|20
1724619900000|2024-08-25 21:05:00|13219.2|13207.3|13228|13216.1|13228.2|13216.3|13219.2|13207.3|59
1724620200000|2024-08-25 21:10:00|13228.1|13216.2|13221.6|13209.7|13228.1|13216.2|13210.2|13198.3|60
1724620500000|2024-08-25 21:15:00|13220.8|13208.9|13218.8|13207.4|13222.5|13210.6|13218.8|13207.4|21
1724620800000|2024-08-25 21:20:00|13219.1|13207.7|13223|13213|13223.9|13214|13217.3|13207.7|37
1724621100000|2024-08-25 21:25:00|13222.9|13212.9|13222.2|13210.3|13227.5|13215.6|13221.5|13209.8|58
1724621400000|2024-08-25 21:30:00|13222.4|13210.5|13215.9|13206.9|13222.4|13210.5|13215.4|13205.6|54
1724621700000|2024-08-25 21:35:00|13216|13208.6|13212.8|13200.9|13217|13210|13212.8|13200.9|35
1724622000000|2024-08-25 21:40:00|13213.1|13201.2|13214.1|13202.2|13214.2|13202.3|13212.5|13200.6|32
1724622300000|2024-08-25 21:45:00|13213.6|13201.7|13216|13207.2|13217.5|13208.8|13212.5|13200.6|24
1724622600000|2024-08-25 21:50:00|13215.6|13208.8|13215.6|13208.5|13215.8|13209.4|13214.7|13207.8|29
1724622900000|2024-08-25 21:55:00|13215.5|13208.6|13214.3|13204.6|13217.6|13211.2|13210.5|13198.6|81
1724623200000|2024-08-25 22:00:00|13214.6|13204|13214.4|13206.7|13219.3|13210.9|13212.6|13204|257
1724623500000|2024-08-25 22:05:00|13213.9|13207.6|13212.2|13209.9|13215.1|13210.1|13211.6|13207.3|142
1724623800000|2024-08-25 22:10:00|13213.1|13209.6|13218.4|13211.1|13219.9|13213.3|13212.2|13209.6|190
1724624100000|2024-08-25 22:15:00|13216.6|13211.3|13213.3|13210.9|13216.6|13211.9|13213.2|13210.1|92
1724624400000|2024-08-25 22:20:00|13213.8|13210.5|13213.2|13209.9|13214.4|13211.6|13212.4|13209.7|90
1724624700000|2024-08-25 22:25:00|13212.6|13210|13212.2|13209.4|13213.5|13210.1|13211.1|13208.6|203
1724625000000|2024-08-25 22:30:00|13212.4|13209.7|13206.5|13205|13212.4|13209.8|13206.4|13204.6|130
1724625300000|2024-08-25 22:35:00|13206.6|13205.1|13209.9|13207.7|13211.8|13209.7|13205.1|13203.4|157
1724625600000|2024-08-25 22:40:00|13209.8|13208|13211|13209.5|13211|13209.5|13208.1|13206.6|78
1724625900000|2024-08-25 22:45:00|13210.9|13209.4|13209.8|13208.3|13210.9|13209.4|13208.7|13207.2|53
1724626200000|2024-08-25 22:50:00|13209.7|13208.2|13210.2|13208.7|13210.2|13208.7|13209.1|13207.6|57
1724626500000|2024-08-25 22:55:00|13210.5|13209|13212.2|13210.7|13212.7|13211.2|13210.5|13209|65
1724626800000|2024-08-25 23:00:00|13212.6|13211.1|13211|13209.5|13212.6|13211.1|13208.1|13206.6|102
1724627100000|2024-08-25 23:05:00|13211.1|13209.6|13210.8|13209.9|13211.7|13210.4|13210.2|13208.7|105
1724627400000|2024-08-25 23:10:00|13211|13210.1|13210.4|13208.9|13212.7|13211.2|13210.2|13208.7|88
1724627700000|2024-08-25 23:15:00|13210.3|13208.8|13208.4|13206.9|13210.5|13209|13207.6|13206.1|75
1724628000000|2024-08-25 23:20:00|13208.8|13207.3|13211.5|13210|13211.5|13210|13207.1|13206.2|111
1724628300000|2024-08-25 23:25:00|13211.6|13210.1|13208.7|13207.2|13211.6|13210.1|13207.7|13206.2|70
1724628600000|2024-08-25 23:30:00|13208.8|13207.3|13211|13209.5|13211|13209.5|13207.8|13206.3|67
1724628900000|2024-08-25 23:35:00|13210.8|13209.3|13209.2|13207.7|13211.1|13209.6|13208.7|13207.2|61
1724629200000|2024-08-25 23:40:00|13209.1|13207.6|13209.9|13208.4|13211.3|13210.1|13208.9|13207.6|83
1724629500000|2024-08-25 23:45:00|13210|13208.5|13208.1|13206.6|13210|13208.5|13207.7|13206.2|50
1724629800000|2024-08-25 23:50:00|13208.3|13206.8|13207.3|13205.8|13209.1|13207.7|13206.4|13205.5|115
1724630100000|2024-08-25 23:55:00|13207.4|13205.9|13214.4|13213.5|13214.5|13213.5|13207.4|13205.9|169
1724630400000|2024-08-26 00:00:00|13214.7|13213.8|13212.5|13211|13216|13214.5|13210.9|13210|180
1724630700000|2024-08-26 00:05:00|13212.7|13211.2|13211.3|13210.4|13213.8|13212.5|13210.5|13209.6|176
1724631000000|2024-08-26 00:10:00|13211|13210.1|13210.2|13209.3|13211|13210.1|13208.8|13207.9|97
1724631300000|2024-08-26 00:15:00|13210.3|13209.4|13215.7|13214.2|13216.9|13215.4|13210.3|13209.4|159
1724631600000|2024-08-26 00:20:00|13215.6|13214.1|13213.9|13212.4|13215.8|13214.3|13212.5|13211.6|122
1724631900000|2024-08-26 00:25:00|13214.1|13212.6|13218.3|13216.8|13219.3|13217.8|13213.9|13212.4|148
1724632200000|2024-08-26 00:30:00|13218.2|13216.7|13218.5|13217|13219.5|13218|13216.2|13214.7|217
1724632500000|2024-08-26 00:35:00|13218.6|13217.1|13215.1|13213.6|13219|13217.5|13213.9|13212.4|251
1724632800000|2024-08-26 00:40:00|13215|13213.5|13216.5|13215|13216.9|13215.4|13214.7|13213.2|165
1724633100000|2024-08-26 00:45:00|13216.4|13214.9|13219.4|13217.9|13219.5|13218|13216.2|13214.7|188
1724633400000|2024-08-26 00:50:00|13219.3|13217.8|13219.8|13218.3|13220.4|13218.9|13218.6|13217.1|170
1724633700000|2024-08-26 00:55:00|13218.9|13217.4|13215.4|13213.9|13219|13217.5|13214.5|13213|165
1724634000000|2024-08-26 01:00:00|13215.2|13213.7|13215|13214.1|13215.2|13214.3|13213|13211.5|163
1724634300000|2024-08-26 01:05:00|13214.9|13214|13217.1|13215.6|13219|13217.5|13214|13213.1|181
1724634600000|2024-08-26 01:10:00|13217|13215.5|13220.9|13219.4|13221.3|13219.8|13216.4|13214.9|126
1724634900000|2024-08-26 01:15:00|13221|13219.5|13220.5|13219|13223.1|13221.6|13220.4|13218.9|142
1724635200000|2024-08-26 01:20:00|13220.4|13218.9|13219.8|13218.9|13222|13220.5|13219.7|13218.4|111
1724635500000|2024-08-26 01:25:00|13219.7|13218.8|13219.3|13217.8|13221.9|13220.4|13219.3|13217.8|104
1724635800000|2024-08-26 01:30:00|13219|13217.5|13218.1|13217.2|13220.8|13219.9|13217.6|13216.3|180
1724636100000|2024-08-26 01:35:00|13218|13217.1|13216.9|13215.4|13219|13218.1|13216|13214.5|129
1724636400000|2024-08-26 01:40:00|13216.3|13214.8|13212.9|13211.4|13216.5|13215|13211.7|13210.2|115
1724636700000|2024-08-26 01:45:00|13212.8|13211.3|13213|13211.5|13214.3|13212.9|13211.7|13210.3|115
1724637000000|2024-08-26 01:50:00|13213.2|13211.7|13214.3|13212.8|13214.6|13213.1|13213.2|13211.7|56
1724637300000|2024-08-26 01:55:00|13214.5|13213|13212|13210.5|13214.8|13213.3|13210.6|13209.1|109
1724637600000|2024-08-26 02:00:00|13212.2|13210.7|13211.2|13209.7|13212.5|13211|13210.8|13209.3|118
1724637900000|2024-08-26 02:05:00|13211.1|13209.6|13211.6|13210.1|13212.6|13211.1|13210|13208.5|112
1724638200000|2024-08-26 02:10:00|13211.5|13210|13212.2|13210.7|13212.4|13210.9|13210.7|13209.2|97
1724638500000|2024-08-26 02:15:00|13212.1|13210.6|13214.5|13213|13215.1|13213.6|13211.8|13210.3|132
1724638800000|2024-08-26 02:20:00|13214.7|13213.2|13212.6|13211.7|13215|13213.5|13212.4|13211.4|127
1724639100000|2024-08-26 02:25:00|13212.5|13211.6|13212.9|13212|13213.1|13212|13212.1|13210.6|74
1724639400000|2024-08-26 02:30:00|13212.8|13211.9|13210.7|13209.2|13213.5|13212.6|13210.7|13209.2|99
1724639700000|2024-08-26 02:35:00|13210.6|13209.1|13210.6|13209.1|13210.8|13209.3|13209.7|13208.2|103
1724640000000|2024-08-26 02:40:00|13210.7|13209.2|13212|13210.5|13212.2|13210.7|13210.6|13209.1|85
1724640300000|2024-08-26 02:45:00|13212.1|13210.6|13209.9|13208.4|13212.2|13210.7|13209.6|13208.1|99
1724640600000|2024-08-26 02:50:00|13209.8|13208.3|13208.4|13207.5|13211.2|13209.9|13207.6|13206.7|71
1724640900000|2024-08-26 02:55:00|13208.3|13207.4|13207.8|13206.3|13208.3|13207.4|13207.1|13206.2|83
1724641200000|2024-08-26 03:00:00|13207.7|13206.2|13207.2|13205.7|13208.9|13207.4|13207|13205.5|113
1724641500000|2024-08-26 03:05:00|13207.3|13205.8|13207.7|13206.2|13208.8|13207.7|13207|13205.5|75
1724641800000|2024-08-26 03:10:00|13207.8|13206.3|13209.2|13207.7|13209.7|13208.2|13207.7|13206.2|56
1724642100000|2024-08-26 03:15:00|13209.5|13208|13210.5|13209|13211|13209.5|13209.5|13208|67
1724642400000|2024-08-26 03:20:00|13210.6|13209.1|13209.4|13207.9|13210.6|13209.1|13209|13207.5|57
1724642700000|2024-08-26 03:25:00|13209.5|13208|13208.6|13207.1|13209.7|13208.2|13208.4|13207|59
1724643000000|2024-08-26 03:30:00|13208.5|13207|13205.8|13204.9|13208.6|13207.1|13204.8|13203.6|68
1724643300000|2024-08-26 03:35:00|13205.9|13205|13204.5|13203.6|13206.2|13205.3|13204.3|13203.4|75
1724643600000|2024-08-26 03:40:00|13204.4|13203.5|13204.2|13203.3|13204.6|13203.7|13203.4|13202.5|50
1724643900000|2024-08-26 03:45:00|13204.3|13203.4|13204|13202.5|13204.9|13204|13203.7|13202.2|59
1724644200000|2024-08-26 03:50:00|13203.9|13202.4|13204.1|13202.6|13204.4|13202.9|13202.8|13201.3|77
1724644500000|2024-08-26 03:55:00|13204|13202.5|13203.8|13202.3|13204.4|13202.9|13202.9|13201.5|77
1724644800000|2024-08-26 04:00:00|13203.9|13202.4|13204|13202.5|13204.9|13204|13203|13201.5|86
1724645100000|2024-08-26 04:05:00|13204.1|13202.6|13205.7|13204.2|13205.7|13204.2|13203.3|13201.8|64
1724645400000|2024-08-26 04:10:00|13205.6|13204.1|13205.4|13203.9|13206.5|13205|13204.8|13203.3|104
1724645700000|2024-08-26 04:15:00|13205|13203.5|13205.6|13204.1|13205.6|13204.1|13204.3|13202.8|95
1724646000000|2024-08-26 04:20:00|13205.8|13204.3|13205.9|13204.4|13206.3|13204.8|13205.4|13203.9|52
1724646300000|2024-08-26 04:25:00|13206|13204.5|13204.7|13203.2|13206.1|13204.6|13204.4|13202.9|87
1724646600000|2024-08-26 04:30:00|13204.6|13203.1|13203.7|13202.2|13204.8|13203.3|13203.3|13201.8|79
1724646900000|2024-08-26 04:35:00|13203.8|13202.3|13203.8|13202.3|13204.4|13202.9|13202.9|13201.4|131
1724647200000|2024-08-26 04:40:00|13203.7|13202.2|13201.9|13200.4|13203.8|13202.4|13201.9|13200.4|71
1724647500000|2024-08-26 04:45:00|13201.8|13200.3|13201|13199.5|13202.2|13200.7|13199.7|13198.2|127
1724647800000|2024-08-26 04:50:00|13200.8|13199.3|13201.6|13200.1|13202.6|13201.1|13200.8|13199.3|102
1724648100000|2024-08-26 04:55:00|13201.5|13200|13201.6|13200.1|13202.3|13200.8|13200.6|13199.1|131
1724648400000|2024-08-26 05:00:00|13201.7|13200.2|13200|13198.5|13201.8|13200.3|13199.2|13197.8|81
1724648700000|2024-08-26 05:05:00|13200.3|13199.4|13201.8|13200.3|13203.1|13201.6|13200.3|13199.4|65
1724649000000|2024-08-26 05:10:00|13201.7|13200.2|13200.7|13199.2|13202.8|13201.3|13200.3|13198.8|114
1724649300000|2024-08-26 05:15:00|13200.6|13199.1|13202.1|13200.6|13202.1|13200.6|13200.3|13198.8|53
1724649600000|2024-08-26 05:20:00|13202|13200.5|13201.5|13200|13202.2|13200.7|13200.7|13199.2|58
1724649900000|2024-08-26 05:25:00|13201.6|13200.1|13199.2|13197.7|13201.7|13200.2|13199.1|13197.6|114
1724650200000|2024-08-26 05:30:00|13199.1|13197.6|13200.6|13199.1|13200.9|13199.4|13199|13197.5|87
1724650500000|2024-08-26 05:35:00|13200.5|13199|13199.5|13198|13200.5|13199|13198.9|13197.4|80
1724650800000|2024-08-26 05:40:00|13199.4|13197.9|13199.3|13197.8|13200.2|13198.7|13198.7|13197.2|84
1724651100000|2024-08-26 05:45:00|13199.2|13197.7|13198.1|13197.2|13200.1|13199|13198.1|13197.1|91
1724651400000|2024-08-26 05:50:00|13198|13197.1|13200.6|13199.7|13201.1|13200.2|13197.6|13196.7|82
1724651700000|2024-08-26 05:55:00|13200|13199.1|13201.5|13200|13201.9|13200.4|13198.4|13197.1|84
1724652000000|2024-08-26 06:00:00|13201.9|13200.4|13204.8|13203.9|13206.5|13205|13201.8|13200.3|221
1724652300000|2024-08-26 06:05:00|13204.9|13204|13206|13204.5|13206|13204.5|13203|13201.5|216
1724652600000|2024-08-26 06:10:00|13206.3|13204.8|13202.7|13201.2|13206.5|13205|13201.8|13200.3|173
1724652900000|2024-08-26 06:15:00|13202.6|13201.1|13199.1|13197.6|13203.4|13201.9|13198.3|13196.8|242
1724653200000|2024-08-26 06:20:00|13199.2|13197.7|13198.5|13197|13199.5|13198.6|13196.4|13194.9|188
1724653500000|2024-08-26 06:25:00|13198.3|13196.8|13199.3|13197.8|13199.6|13198.3|13196.3|13195.4|156
1724653800000|2024-08-26 06:30:00|13199.2|13197.7|13204.9|13204|13205.3|13204.4|13198.9|13197.7|160
1724654100000|2024-08-26 06:35:00|13204.8|13203.9|13207.7|13206.8|13208.3|13207.4|13204.6|13203.7|145
1724654400000|2024-08-26 06:40:00|13207.6|13206.7|13208|13207.1|13210.3|13209.4|13206.8|13205.9|109
1724654700000|2024-08-26 06:45:00|13207.7|13206.8|13204.4|13203.5|13208.3|13207.4|13204|13203.1|127
1724655000000|2024-08-26 06:50:00|13204.1|13203.2|13201.3|13199.8|13204.4|13203.2|13201|13199.5|163
1724655300000|2024-08-26 06:55:00|13201|13199.5|13200.9|13199.4|13202|13200.5|13198.2|13196.7|257
1724655600000|2024-08-26 07:00:00|13200.8|13199.3|13200.5|13199.6|13205.2|13204.3|13199.1|13198.1|276
1724655900000|2024-08-26 07:05:00|13200.4|13199.5|13199.7|13198.2|13202|13201.1|13198.1|13196.9|227
1724656200000|2024-08-26 07:10:00|13199.8|13198.3|13197.7|13196.2|13200.7|13199.2|13195.3|13193.8|233
1724656500000|2024-08-26 07:15:00|13197.9|13196.4|13195.8|13194.3|13197.9|13196.4|13193.2|13191.7|404
1724656800000|2024-08-26 07:20:00|13195.9|13194.4|13193.3|13191.8|13196.3|13194.8|13192.9|13191.4|253
1724657100000|2024-08-26 07:25:00|13193.2|13191.7|13194.1|13192.6|13197.1|13195.6|13192.3|13191|268
1724657400000|2024-08-26 07:30:00|13194.2|13192.7|13195.5|13194|13196.8|13195.3|13193.7|13192.2|260
1724657700000|2024-08-26 07:35:00|13195.4|13193.9|13196.4|13194.9|13197.9|13196.4|13194.9|13193.4|189
1724658000000|2024-08-26 07:40:00|13196.1|13194.6|13191.9|13191|13198|13197.1|13190.3|13189.4|134
1724658300000|2024-08-26 07:45:00|13192.3|13191.4|13196.9|13196|13196.9|13196|13190.5|13189.6|144
1724658600000|2024-08-26 07:50:00|13197|13196.1|13194.6|13193.7|13197.2|13196.3|13194.5|13193.6|132
1724658900000|2024-08-26 07:55:00|13194.4|13193.5|13195.8|13194.3|13197|13196.1|13194|13193.1|140
1724659200000|2024-08-26 08:00:00|13195.9|13194.4|13196.1|13194.6|13198.9|13197.7|13193.2|13191.7|279
1724659500000|2024-08-26 08:05:00|13196.2|13194.7|13198.6|13197.1|13198.7|13197.2|13194.8|13193.3|280
1724659800000|2024-08-26 08:10:00|13198.5|13197|13195.7|13194.2|13198.5|13197|13195.4|13193.9|180
1724660100000|2024-08-26 08:15:00|13195.8|13194.3|13197.3|13196.4|13197.8|13196.4|13194.9|13193.9|192
1724660400000|2024-08-26 08:20:00|13197.4|13196.5|13200.7|13199.2|13202.8|13201.3|13197.4|13196.5|188
1724660700000|2024-08-26 08:25:00|13200.8|13199.3|13200.5|13199|13202.8|13201.9|13198.8|13197.9|168
1724661000000|2024-08-26 08:30:00|13200.2|13199.3|13196.4|13194.9|13200.7|13199.6|13195.2|13194.3|195
1724661300000|2024-08-26 08:35:00|13196.3|13194.8|13196.8|13195.9|13197.9|13196.6|13195|13194.1|119
1724661600000|2024-08-26 08:40:00|13196.7|13195.8|13196.7|13195.8|13196.7|13195.8|13193.9|13193|99
1724661900000|2024-08-26 08:45:00|13196.5|13195.6|13195.2|13194.3|13197.4|13196.5|13195.2|13194.3|124
1724662200000|2024-08-26 08:50:00|13195.3|13194.4|13197.8|13196.9|13198.7|13197.8|13194|13193.1|124
1724662500000|2024-08-26 08:55:00|13197.7|13196.8|13198.4|13197.5|13198.5|13197.6|13196.2|13195.3|149
1724662800000|2024-08-26 09:00:00|13198.3|13197.4|13199.2|13198.3|13200.2|13199.3|13197.4|13196.5|91
1724663100000|2024-08-26 09:05:00|13199.3|13198.4|13197.5|13196.6|13200.4|13199.5|13196.8|13195.9|103
1724663400000|2024-08-26 09:10:00|13197.4|13196.5|13195|13194.1|13197.7|13196.8|13194.4|13193.5|92
1724663700000|2024-08-26 09:15:00|13194.7|13193.8|13195.8|13194.9|13196.6|13195.7|13194.3|13193.4|96
1724664000000|2024-08-26 09:20:00|13195.6|13194.7|13195.8|13194.9|13196.5|13195.6|13193.8|13192.9|113
1724664300000|2024-08-26 09:25:00|13195.9|13195|13197|13196.1|13197.4|13196.5|13194.6|13193.7|107
1724664600000|2024-08-26 09:30:00|13197.1|13196.2|13196.1|13195.2|13197.6|13196.7|13195.8|13194.9|80
1724664900000|2024-08-26 09:35:00|13196.3|13195.4|13194.9|13193.4|13196.6|13195.7|13194.9|13193.4|106
1724665200000|2024-08-26 09:40:00|13195.1|13193.6|13199.7|13198.8|13199.8|13198.9|13194.5|13193.2|92
1724665500000|2024-08-26 09:45:00|13199.6|13198.7|13196.6|13195.7|13199.6|13198.7|13196.3|13195.4|75
1724665800000|2024-08-26 09:50:00|13196.7|13195.8|13189.9|13189|13197.5|13196.6|13189.7|13188.8|152
1724666100000|2024-08-26 09:55:00|13189.8|13188.9|13189|13188.1|13190|13189.1|13188.2|13187.3|151
1724666400000|2024-08-26 10:00:00|13189.1|13188.2|13186|13185.1|13189.3|13188.3|13186|13184.8|227
1724666700000|2024-08-26 10:05:00|13185.5|13184.6|13187.4|13185.9|13187.9|13186.4|13184.9|13183.9|251
1724667000000|2024-08-26 10:10:00|13187.5|13186|13190.6|13189.7|13191.6|13190.7|13187.4|13185.9|112
1724667300000|2024-08-26 10:15:00|13190.5|13189.6|13190.1|13189.2|13190.6|13189.7|13188.8|13187.9|90
1724667600000|2024-08-26 10:20:00|13190.2|13189.3|13188.4|13187.5|13190.5|13189.3|13187.3|13185.8|136
1724667900000|2024-08-26 10:25:00|13188.5|13187.6|13192.2|13190.7|13192.4|13191.1|13188.3|13187.4|119
1724668200000|2024-08-26 10:30:00|13192.4|13190.9|13188.2|13187.3|13192.4|13191|13186.9|13186|132
1724668500000|2024-08-26 10:35:00|13188.1|13187.2|13188.4|13187.5|13188.5|13187.6|13187.2|13186.3|120
1724668800000|2024-08-26 10:40:00|13189.1|13188.2|13191.3|13190.4|13192.3|13191.4|13189.1|13188.2|66
1724669100000|2024-08-26 10:45:00|13191.4|13190.5|13191.8|13190.9|13194.2|13193.3|13191|13190.1|117
1724669400000|2024-08-26 10:50:00|13191.3|13190.4|13196.3|13195.4|13196.3|13195.4|13190.7|13189.8|109
1724669700000|2024-08-26 10:55:00|13196.1|13195.2|13199.5|13198.6|13200.6|13199.7|13194.8|13193.9|154
1724670000000|2024-08-26 11:00:00|13199.6|13198.7|13206|13205.1|13206.1|13205.2|13199.6|13198.7|231
1724670300000|2024-08-26 11:05:00|13205.9|13205|13202.6|13201.7|13205.9|13205|13202.6|13201.7|119
1724670600000|2024-08-26 11:10:00|13202.7|13201.8|13197.9|13196.4|13203.8|13202.9|13197.8|13196.3|151
1724670900000|2024-08-26 11:15:00|13197.8|13196.3|13191.1|13189.6|13197.8|13196.3|13190.8|13189.3|243
1724671200000|2024-08-26 11:20:00|13191.2|13189.7|13188.6|13187.1|13191.5|13190.4|13188|13186.5|165
1724671500000|2024-08-26 11:25:00|13188.2|13186.7|13184.7|13183.2|13190.6|13189.1|13183.5|13182|208
1724671800000|2024-08-26 11:30:00|13184.8|13183.3|13183.8|13182.3|13188|13186.7|13181.9|13180.4|192
1724672100000|2024-08-26 11:35:00|13183.9|13182.4|13188.5|13187|13188.6|13187.1|13180.7|13179.2|259
1724672400000|2024-08-26 11:40:00|13188.7|13187.2|13183.8|13182.3|13188.8|13187.3|13182.6|13181.2|169
1724672700000|2024-08-26 11:45:00|13183.9|13182.4|13185.7|13184.2|13185.7|13184.5|13182.4|13180.9|164
1724673000000|2024-08-26 11:50:00|13186|13184.8|13190.8|13189.3|13191.5|13190|13185.2|13184.3|158
1724673300000|2024-08-26 11:55:00|13190.7|13189.2|13189.9|13188.4|13190.7|13189.2|13186.3|13184.8|174
1724673600000|2024-08-26 12:00:00|13189.8|13188.3|13188.7|13187.2|13192|13191|13187.1|13185.8|262
1724673900000|2024-08-26 12:05:00|13189|13187.5|13188.4|13187.5|13189.6|13188.1|13186.3|13184.8|162
1724674200000|2024-08-26 12:10:00|13188.5|13187.6|13194.7|13193.8|13196.1|13194.6|13188.5|13187.6|178
1724674500000|2024-08-26 12:15:00|13194.6|13193.7|13195.7|13194.8|13196.8|13195.5|13192.8|13191.9|211
1724674800000|2024-08-26 12:20:00|13195.3|13194.4|13194.6|13193.1|13197.8|13196.3|13192.8|13191.4|207
1724675100000|2024-08-26 12:25:00|13194.4|13192.9|13194.8|13192.6|13197.7|13196.2|13190.7|13189.2|194
1724675400000|2024-08-26 12:30:00|13194.4|13192.5|13195|13193.5|13198.1|13196.6|13189.9|13188.4|538
1724675700000|2024-08-26 12:35:00|13195.1|13193.6|13196.5|13195|13196.7|13195.8|13189.7|13188.8|319
1724676000000|2024-08-26 12:40:00|13196.6|13195.1|13194.3|13193.4|13198.4|13197.5|13192.9|13192|310
1724676300000|2024-08-26 12:45:00|13194.2|13193.3|13201.7|13200.8|13202.3|13201.4|13194.2|13193.3|301
1724676600000|2024-08-26 12:50:00|13201.8|13200.9|13199.2|13198.3|13205.2|13203.7|13198.9|13198|379
1724676900000|2024-08-26 12:55:00|13199.1|13198.2|13202.1|13201.2|13205.7|13204.8|13198.2|13197.3|355
1724677200000|2024-08-26 13:00:00|13202|13201.1|13195.5|13194.6|13202.4|13201.4|13195.5|13194.6|489
1724677500000|2024-08-26 13:05:00|13195.6|13194.7|13197.6|13196.7|13200.4|13198.9|13194|13193.1|451
1724677800000|2024-08-26 13:10:00|13197.7|13196.8|13198.4|13197.5|13201.7|13200.8|13197.7|13196.8|264
1724678100000|2024-08-26 13:15:00|13198.2|13197.3|13195.3|13194.4|13198.4|13197.3|13192.1|13191.2|286
1724678400000|2024-08-26 13:20:00|13195.4|13194.5|13201.5|13200.6|13203.3|13202.4|13195.4|13194.5|256
1724678700000|2024-08-26 13:25:00|13201.6|13200.7|13202.3|13201.4|13203.1|13202.2|13199.8|13198.9|240
1724679000000|2024-08-26 13:30:00|13202.4|13201.5|13194.6|13193.1|13202.7|13201.5|13194.3|13192.8|448
1724679300000|2024-08-26 13:35:00|13195|13193.5|13189|13187.5|13195.2|13193.7|13188.8|13187.3|353
1724679600000|2024-08-26 13:40:00|13188.9|13187.4|13188.9|13187.4|13191.7|13190.2|13186.9|13185.4|440
1724679900000|2024-08-26 13:45:00|13189|13187.5|13193.1|13191.6|13195.2|13193.7|13189|13187.5|438
1724680200000|2024-08-26 13:50:00|13193.3|13191.8|13190.3|13188.8|13193.3|13191.8|13186.2|13184.7|505
1724680500000|2024-08-26 13:55:00|13190.1|13188.6|13187.5|13186.6|13192.5|13191.5|13187.3|13186.4|379
1724680800000|2024-08-26 14:00:00|13187.2|13186.3|13189.1|13188.2|13189.1|13188.2|13181.2|13180|500
1724681100000|2024-08-26 14:05:00|13189.2|13188.3|13192.1|13191.2|13193.5|13192.6|13189.1|13188.2|321
1724681400000|2024-08-26 14:10:00|13192.5|13191.6|13193.3|13192.4|13195.6|13194.7|13192.1|13191.2|276
1724681700000|2024-08-26 14:15:00|13193.2|13192.3|13197.1|13196.2|13200.9|13199.4|13193.1|13191.6|417
1724682000000|2024-08-26 14:20:00|13197.2|13196.3|13198.3|13197.4|13199.1|13198.2|13195.9|13194.9|330
1724682300000|2024-08-26 14:25:00|13198.2|13197.3|13203.7|13202.2|13203.9|13202.4|13197.7|13196.8|275
1724682600000|2024-08-26 14:30:00|13203.6|13202.1|13205.6|13204.7|13209.1|13207.6|13202.1|13200.9|409
1724682900000|2024-08-26 14:35:00|13205.5|13204.6|13205.7|13204.8|13207.5|13206.3|13202.8|13201.9|377
1724683200000|2024-08-26 14:40:00|13205.5|13204.6|13206.4|13205.5|13210|13209.1|13204.6|13203.7|371
1724683500000|2024-08-26 14:45:00|13206.6|13205.7|13206.5|13205.6|13207.8|13206.6|13203.8|13202.9|320
1724683800000|2024-08-26 14:50:00|13206.6|13205.7|13204.5|13203.6|13207.7|13206.8|13203.7|13202.5|412
1724684100000|2024-08-26 14:55:00|13204.8|13203.9|13204.5|13203.6|13205.1|13204.2|13201.2|13200|335
1724684400000|2024-08-26 15:00:00|13204.6|13203.7|13199.6|13198.1|13205|13204.1|13197.3|13195.8|394
1724684700000|2024-08-26 15:05:00|13199.4|13197.9|13194.2|13192.7|13200.3|13198.8|13192.3|13190.8|472
1724685000000|2024-08-26 15:10:00|13194.6|13193.1|13194.1|13192.6|13196.4|13194.9|13192.8|13191.3|335
1724685300000|2024-08-26 15:15:00|13194.6|13193.1|13193.1|13192.2|13195.1|13193.6|13191.9|13190.6|291
1724685600000|2024-08-26 15:20:00|13193|13192.1|13189|13188.1|13193.8|13192.9|13188.4|13187.5|254
1724685900000|2024-08-26 15:25:00|13188.4|13187.5|13191.3|13189.8|13192.4|13190.9|13187.2|13186.3|206
1724686200000|2024-08-26 15:30:00|13191.4|13189.9|13190.8|13189.9|13191.8|13190.9|13188.8|13187.3|181
1724686500000|2024-08-26 15:35:00|13190.7|13189.8|13189.4|13188.5|13191|13190.1|13186.8|13185.3|179
1724686800000|2024-08-26 15:40:00|13189.6|13188.7|13190|13189.1|13193.4|13192.5|13189.5|13188.6|138
1724687100000|2024-08-26 15:45:00|13189.9|13189|13190.6|13189.7|13191.1|13190.2|13187.3|13186.4|160
1724687400000|2024-08-26 15:50:00|13190.5|13189.6|13188.2|13186.7|13192.6|13191.7|13187.7|13186.2|170
1724687700000|2024-08-26 15:55:00|13187.9|13186.4|13185.3|13184.4|13189.3|13188.1|13184.1|13182.6|226
1724688000000|2024-08-26 16:00:00|13185.2|13184.3|13187.7|13186.2|13188.5|13187|13183.4|13181.9|256
1724688300000|2024-08-26 16:05:00|13187.8|13186.3|13184.7|13183.2|13188.5|13187|13184.6|13183.1|167
1724688600000|2024-08-26 16:10:00|13184.6|13183.1|13182.5|13181.6|13186.8|13185.3|13181.4|13179.9|158
1724688900000|2024-08-26 16:15:00|13182.8|13181.9|13189.1|13188.2|13189.3|13188.2|13182.8|13181.9|168
1724689200000|2024-08-26 16:20:00|13189|13188.1|13192.7|13191.8|13193.4|13192.5|13188.1|13187.2|103
1724689500000|2024-08-26 16:25:00|13193|13192.1|13191.9|13190.4|13195.1|13193.6|13191.9|13190.4|127
1724689800000|2024-08-26 16:30:00|13191.6|13190.7|13190.9|13190|13193.9|13193|13190.7|13189.8|109
1724690100000|2024-08-26 16:35:00|13190.8|13189.9|13192.4|13191.5|13194.6|13193.7|13189.6|13188.7|137
1724690400000|2024-08-26 16:40:00|13192.3|13191.4|13193.8|13192.9|13193.9|13193|13190.2|13189.3|132
1724690700000|2024-08-26 16:45:00|13194|13193.1|13196.6|13195.7|13197.6|13196.7|13193.5|13192.6|121
1724691000000|2024-08-26 16:50:00|13196.7|13195.8|13196.3|13195.4|13198.2|13197.3|13196.1|13195.2|107
1724691300000|2024-08-26 16:55:00|13195.8|13194.9|13199.2|13198.3|13199.7|13198.8|13195.8|13194.9|103
1724691600000|2024-08-26 17:00:00|13199.1|13198.2|13203.5|13202.6|13203.6|13202.7|13198.8|13197.9|150
1724691900000|2024-08-26 17:05:00|13203.6|13202.7|13203.1|13202.2|13203.9|13203|13201.3|13200.4|134
1724692200000|2024-08-26 17:10:00|13203.2|13202.3|13205.5|13204|13208|13206.5|13203.2|13202.3|157
1724692500000|2024-08-26 17:15:00|13205.6|13204.1|13205.1|13203.6|13206.1|13204.6|13203.9|13202.4|143
1724692800000|2024-08-26 17:20:00|13205|13203.5|13204.2|13203.3|13205.5|13204.3|13202.6|13201.7|132
1724693100000|2024-08-26 17:25:00|13204.1|13203.2|13201.2|13199.7|13205.1|13204.2|13200.8|13199.3|189
1724693400000|2024-08-26 17:30:00|13201.1|13199.6|13195.2|13194.3|13201.2|13199.7|13193.9|13193|130
1724693700000|2024-08-26 17:35:00|13195.3|13194.4|13192.6|13191.7|13195.7|13194.8|13191.4|13189.9|204
1724694000000|2024-08-26 17:40:00|13193.3|13191.8|13193.5|13192|13195.4|13193.9|13191.4|13189.9|205
1724694300000|2024-08-26 17:45:00|13193.6|13192.1|13191.1|13190.2|13193.8|13192.3|13190.2|13189.3|184
1724694600000|2024-08-26 17:50:00|13191.2|13190.3|13191.7|13190.8|13191.9|13191|13189.1|13188.1|110
1724694900000|2024-08-26 17:55:00|13191.9|13191|13194.7|13193.8|13195.9|13195|13191.9|13191|194
1724695200000|2024-08-26 18:00:00|13194.8|13193.9|13192.2|13191.3|13197.1|13196.2|13192.2|13191.3|146
1724695500000|2024-08-26 18:05:00|13192|13191.1|13188.3|13187.4|13192.4|13191.5|13187.5|13186.6|145
1724695800000|2024-08-26 18:10:00|13188.5|13187.6|13190.6|13189.7|13190.9|13190|13187.3|13186.4|88
1724696100000|2024-08-26 18:15:00|13190.7|13189.8|13192|13191.1|13192.5|13191.6|13190.7|13189.8|104
1724696400000|2024-08-26 18:20:00|13192.1|13191.2|13193.8|13192.9|13195.1|13194.2|13192|13191.1|90
1724696700000|2024-08-26 18:25:00|13193.7|13192.8|13193.1|13192.2|13195.5|13194.6|13192.6|13191.7|112
1724697000000|2024-08-26 18:30:00|13193|13192.1|13191.6|13190.7|13194.8|13193.3|13190.7|13189.8|110
1724697300000|2024-08-26 18:35:00|13191.4|13190.5|13188.4|13186.9|13192.6|13191.7|13187.4|13185.9|183
1724697600000|2024-08-26 18:40:00|13188.2|13186.7|13187.7|13186.2|13190.1|13189.2|13187.6|13186.2|153
1724697900000|2024-08-26 18:45:00|13187.8|13186.3|13189.8|13188.3|13190.5|13189.4|13187.2|13185.7|137
1724698200000|2024-08-26 18:50:00|13189.9|13188.4|13189.4|13188.5|13190.9|13189.4|13187.7|13186.2|175
1724698500000|2024-08-26 18:55:00|13189.3|13188.4|13190.6|13189.7|13191.4|13190.5|13188.6|13187.1|125
1724698800000|2024-08-26 19:00:00|13190.5|13189.6|13192.2|13191.3|13193.5|13192.6|13190.2|13189.3|135
1724699100000|2024-08-26 19:05:00|13192.1|13191.2|13191.8|13190.9|13193|13192.1|13191.2|13190.3|101
1724699400000|2024-08-26 19:10:00|13191.5|13190.6|13189.6|13188.7|13191.7|13190.8|13189.4|13188.5|108
1724699700000|2024-08-26 19:15:00|13189.5|13188.6|13189.3|13188.4|13189.7|13188.8|13188.6|13187.7|55
1724700000000|2024-08-26 19:20:00|13189.2|13188.3|13189.4|13188.5|13190.5|13189.6|13189|13188.1|61
1724700300000|2024-08-26 19:25:00|13189.5|13188.6|13189.7|13188.8|13190|13189.1|13188.5|13187.6|70
1724700600000|2024-08-26 19:30:00|13189.5|13188.6|13188.7|13187.8|13190.5|13189.6|13188.6|13187.7|73
1724700900000|2024-08-26 19:35:00|13188.6|13187.7|13188.6|13187.7|13190.5|13189.6|13188.5|13187.6|109
1724701200000|2024-08-26 19:40:00|13188.7|13187.8|13187.7|13186.2|13190.1|13189.2|13187.7|13186.2|113
1724701500000|2024-08-26 19:45:00|13187.8|13186.3|13187.9|13186.4|13188.2|13186.8|13187.5|13186|113
1724701800000|2024-08-26 19:50:00|13188.1|13186.6|13188.9|13187.4|13189.8|13188.3|13188.1|13186.6|74
1724702100000|2024-08-26 19:55:00|13188.6|13187.7|13185.7|13184.2|13188.7|13187.8|13182.6|13181.1|166
1724702400000|2024-08-26 20:00:00|13185.8|13184.3|13183.7|13182.8|13186.1|13184.6|13182.7|13181.7|55
1724702700000|2024-08-26 20:05:00|13183.8|13182.3|13183.8|13182.3|13183.8|13182.3|13182.8|13181.5|85
1724703000000|2024-08-26 20:10:00|13183.7|13182.2|13184.3|13183.4|13185.1|13183.8|13183.7|13182.2|40
1724703300000|2024-08-26 20:15:00|13184.4|13183.5|13185|13183.5|13185|13183.8|13184.3|13183.3|32
1724703600000|2024-08-26 20:20:00|13185.1|13183.6|13184.4|13183.5|13185.1|13183.7|13184.3|13183.2|53
1724703900000|2024-08-26 20:25:00|13184.3|13183.4|13185.5|13184.6|13185.6|13184.7|13184.3|13183.4|30
1724704200000|2024-08-26 20:30:00|13185.4|13184.5|13184.9|13183.4|13186.1|13184.7|13184.6|13183.4|62
1724704500000|2024-08-26 20:35:00|13184.7|13183.8|13185.9|13184.4|13186|13184.5|13184.7|13183.4|39
1724704800000|2024-08-26 20:40:00|13186|13184.5|13186.2|13184.7|13186.3|13184.8|13185.8|13184.3|86
1724705100000|2024-08-26 20:45:00|13186.3|13184.8|13186.9|13185.4|13187.1|13185.6|13186.1|13184.6|119
1724705400000|2024-08-26 20:50:00|13187.1|13185.6|13187.1|13185.6|13187.3|13185.8|13186.9|13185.4|33
1724705700000|2024-08-26 20:55:00|13187.5|13185.1|13194.1|13182.6|13194.1|13185.8|13187.5|13182.6|108
1724706000000|2024-08-26 21:00:00|13194.3|13182.5|13195.4|13183.5|13195.4|13183.5|13194.2|13182.5|4
1724706300000|2024-08-26 21:05:00|13196.3|13184.4|13206.5|13194.6|13213.2|13201.3|13195.4|13183.5|41
1724706600000|2024-08-26 21:10:00|13206.7|13194.8|13193.4|13181.5|13206.9|13195|13193.4|13181.5|71
1724706900000|2024-08-26 21:15:00|13194.4|13182.5|13194|13182.3|13194.4|13182.5|13193.4|13181.5|31
1724707200000|2024-08-26 21:20:00|13194.1|13182.9|13187.8|13179.5|13195.4|13186.3|13185.7|13179.2|90
1724707500000|2024-08-26 21:25:00|13187.9|13179.8|13190.8|13180.7|13190.9|13180.7|13187.4|13179.4|59
1724707800000|2024-08-26 21:30:00|13190.6|13180.6|13190.4|13182.5|13190.8|13182.5|13190.4|13180.6|47
1724708100000|2024-08-26 21:35:00|13190.3|13182.6|13187.7|13185.3|13190.4|13185.4|13187.7|13182.5|30
1724708400000|2024-08-26 21:40:00|13187.6|13185.2|13201.9|13190|13202.6|13190.7|13185.9|13182.2|96
1724708700000|2024-08-26 21:45:00|13201.8|13189.9|13188.1|13180.4|13202|13190.1|13188.1|13180|97
1724709000000|2024-08-26 21:50:00|13188.2|13181|13196.5|13184.6|13202|13190.1|13188.1|13180.6|117
1724709300000|2024-08-26 21:55:00|13196.4|13184.5|13195.6|13183.7|13196.4|13184.6|13195|13183.6|27
1724709600000|2024-08-26 22:00:00|13195.9|13184|13192.4|13186.2|13197.2|13186.6|13189.2|13180.8|151
1724709900000|2024-08-26 22:05:00|13192|13186.7|13189|13184.2|13193.7|13188.3|13188.7|13183|153
1724710200000|2024-08-26 22:10:00|13188.9|13184.6|13189.1|13185.1|13190.8|13186.4|13187.9|13184.4|146
1724710500000|2024-08-26 22:15:00|13188.4|13184.8|13186.5|13183.9|13188.6|13185.8|13186.3|13183.7|124
1724710800000|2024-08-26 22:20:00|13186.6|13184|13187.5|13186|13187.5|13186|13185.9|13183.8|115
1724711100000|2024-08-26 22:25:00|13187.4|13185.9|13188.5|13187|13188.6|13187.1|13187.4|13185.9|52
1724711400000|2024-08-26 22:30:00|13188.4|13186.9|13188.8|13187.3|13189.2|13187.7|13188.4|13186.9|52
1724711700000|2024-08-26 22:35:00|13188.9|13187.4|13189.6|13188.1|13190.3|13188.8|13188.8|13187.3|50
1724712000000|2024-08-26 22:40:00|13189.5|13188|13188.4|13186.9|13189.6|13188.1|13188.3|13186.8|35
1724712300000|2024-08-26 22:45:00|13188.5|13187|13187.8|13186.3|13188.7|13187.2|13186.8|13185.3|53
1724712600000|2024-08-26 22:50:00|13187.6|13186.1|13188.6|13187.1|13188.6|13187.1|13187.6|13186.1|27
1724712900000|2024-08-26 22:55:00|13188.8|13187.3|13188.5|13187|13188.8|13187.3|13188.4|13186.9|26
1724713200000|2024-08-26 23:00:00|13188.6|13187.1|13189.5|13188|13189.7|13188.6|13188.5|13187|47
1724713500000|2024-08-26 23:05:00|13189.3|13187.8|13189.7|13188.2|13190|13188.5|13189|13187.5|47
1724713800000|2024-08-26 23:10:00|13189.8|13188.3|13192.3|13191.4|13192.5|13191.6|13189.5|13188|39
1724714100000|2024-08-26 23:15:00|13192.7|13191.2|13193|13191.5|13193.4|13191.9|13192.5|13191|22
1724714400000|2024-08-26 23:20:00|13192.7|13191.2|13193.3|13191.8|13193.3|13191.8|13192.7|13191.2|22
1724714700000|2024-08-26 23:25:00|13193.2|13191.7|13191.8|13190.3|13193.4|13191.9|13191.5|13190.3|37
1724715000000|2024-08-26 23:30:00|13191.9|13190.4|13192.6|13191.1|13193|13191.5|13191.6|13190.1|19
1724715300000|2024-08-26 23:35:00|13191.9|13190.4|13192.1|13190.6|13192.1|13190.6|13191.2|13189.7|51
1724715600000|2024-08-26 23:40:00|13192.2|13190.7|13193.7|13192.2|13193.8|13192.3|13192.2|13190.7|36
1724715900000|2024-08-26 23:45:00|13193.8|13192.3|13193|13191.5|13193.8|13192.3|13193|13191.5|41
1724716200000|2024-08-26 23:50:00|13192.9|13191.4|13192|13191.1|13193.1|13191.6|13191.6|13190.1|57
1724716500000|2024-08-26 23:55:00|13192.1|13191.2|13192.1|13191.2|13192.9|13191.7|13191.6|13190.2|51
1724716800000|2024-08-27 00:00:00|13192.2|13191.3|13190.8|13189.3|13192.4|13191.5|13187.9|13187|141
1724717100000|2024-08-27 00:05:00|13190.7|13189.2|13190.7|13189.8|13191.3|13190.4|13189.6|13188.7|86
1724717400000|2024-08-27 00:10:00|13190.6|13189.7|13187.7|13186.8|13190.7|13189.8|13187.7|13186.5|75
1724717700000|2024-08-27 00:15:00|13187.8|13186.9|13189|13187.5|13189|13187.8|13187.4|13186.4|60
1724718000000|2024-08-27 00:20:00|13189.6|13188.1|13190.4|13189.5|13191.3|13189.8|13188.7|13187.8|70
1724718300000|2024-08-27 00:25:00|13189.8|13188.9|13190.1|13189.2|13191.6|13190.7|13189.7|13188.8|60
1724718600000|2024-08-27 00:30:00|13190|13189.1|13189.7|13188.8|13190.6|13189.3|13188.7|13187.8|71
1724718900000|2024-08-27 00:35:00|13189.6|13188.7|13189.4|13187.9|13190.3|13189.4|13189|13187.8|44
1724719200000|2024-08-27 00:40:00|13189.1|13188.2|13183.2|13181.7|13189.3|13188.4|13182.9|13181.4|94
1724719500000|2024-08-27 00:45:00|13183.1|13181.6|13181.5|13180.6|13183.7|13182.8|13181.1|13180.2|82
1724719800000|2024-08-27 00:50:00|13181.6|13180.7|13181.4|13180.5|13182.1|13181.2|13180.9|13179.5|102
1724720100000|2024-08-27 00:55:00|13181.5|13180.6|13182|13181.1|13182.7|13181.8|13180.8|13179.9|87
1724720400000|2024-08-27 01:00:00|13181.9|13181|13186.5|13185.6|13186.5|13185.6|13181.6|13180.7|121
1724720700000|2024-08-27 01:05:00|13186.4|13185.5|13186.3|13185.4|13187.3|13186.4|13185.5|13184.6|77
1724721000000|2024-08-27 01:10:00|13185.9|13185|13184.3|13183.4|13185.9|13185|13182.3|13181.4|134
1724721300000|2024-08-27 01:15:00|13184.4|13183.5|13186.7|13185.8|13187.5|13186.6|13184.3|13183|79
1724721600000|2024-08-27 01:20:00|13187.3|13186.4|13189.6|13188.7|13190|13189.1|13187.3|13186.2|91
1724721900000|2024-08-27 01:25:00|13189.7|13188.8|13191.2|13190.3|13192.4|13191.5|13189.6|13188.4|75
1724722200000|2024-08-27 01:30:00|13191.4|13189.9|13188.5|13187.6|13191.4|13190.3|13187.7|13186.2|92
1724722500000|2024-08-27 01:35:00|13188.6|13187.7|13191.1|13190.2|13191.6|13190.7|13187.8|13186.9|81
1724722800000|2024-08-27 01:40:00|13191.2|13190.3|13193.3|13192.4|13193.6|13192.6|13190.3|13189.4|62
1724723100000|2024-08-27 01:45:00|13193.1|13192.2|13194.7|13193.8|13195.1|13194.2|13193|13192.1|77
1724723400000|2024-08-27 01:50:00|13195.2|13194.3|13195.2|13194.3|13195.5|13194.6|13193.7|13192.8|68
1724723700000|2024-08-27 01:55:00|13195.1|13194.2|13194.7|13193.2|13195.4|13194.5|13193.7|13192.8|78
1724724000000|2024-08-27 02:00:00|13194.8|13193.3|13193.6|13192.1|13196|13194.8|13193.6|13192.1|114
1724724300000|2024-08-27 02:05:00|13193.5|13192|13191.1|13190.2|13193.6|13192.1|13190.2|13189.3|34
1724724600000|2024-08-27 02:10:00|13191.2|13190.3|13192.5|13191|13193.5|13192.3|13190.8|13189.9|45
1724724900000|2024-08-27 02:15:00|13192.2|13191.3|13192.6|13191.7|13193.3|13192.4|13192.2|13191.3|47
1724725200000|2024-08-27 02:20:00|13192.7|13191.8|13191.5|13190.6|13192.7|13191.8|13191.4|13190.5|35
1724725500000|2024-08-27 02:25:00|13191.4|13190.5|13189.4|13188.5|13191.5|13190.6|13188.9|13188|48
1724725800000|2024-08-27 02:30:00|13189.5|13188.6|13189.7|13188.8|13190.7|13189.5|13189.3|13188.4|67
1724726100000|2024-08-27 02:35:00|13189.6|13188.7|13189|13187.5|13191|13190.1|13188.6|13187.1|60
1724726400000|2024-08-27 02:40:00|13188.9|13187.4|13187.7|13186.2|13189|13187.5|13186.4|13184.9|74
1724726700000|2024-08-27 02:45:00|13187.6|13186.1|13188.7|13187.2|13189.6|13188.1|13187.6|13186.1|93
1724727000000|2024-08-27 02:50:00|13188.8|13187.3|13190.7|13189.2|13190.9|13189.6|13188.7|13187.2|33
1724727300000|2024-08-27 02:55:00|13190.8|13189.3|13190.6|13189.7|13191|13189.8|13190|13188.5|91
1724727600000|2024-08-27 03:00:00|13190.4|13189.5|13190.7|13189.2|13191.8|13190.7|13190.4|13189.2|42
1724727900000|2024-08-27 03:05:00|13190.5|13189.6|13190.6|13189.1|13191.2|13189.7|13190.3|13188.8|33
1724728200000|2024-08-27 03:10:00|13190.3|13188.8|13190.9|13190|13190.9|13190|13189.9|13188.4|52
1724728500000|2024-08-27 03:15:00|13190.8|13189.9|13188.7|13187.8|13190.9|13190|13188.7|13187.8|78
1724728800000|2024-08-27 03:20:00|13188.6|13187.7|13188.2|13187.3|13189.3|13188.4|13188.2|13187.3|44
1724729100000|2024-08-27 03:25:00|13188.1|13187.2|13188.1|13187.2|13188.5|13187.5|13186.5|13185.6|56
1724729400000|2024-08-27 03:30:00|13188.2|13187.3|13188.6|13187.7|13189.5|13188.2|13187.7|13186.8|63
1724729700000|2024-08-27 03:35:00|13188.7|13187.8|13189.9|13189|13190.7|13189.8|13188.6|13187.7|40
1724730000000|2024-08-27 03:40:00|13189.7|13188.8|13189.5|13188.6|13190.3|13189.4|13189.3|13188.2|48
1724730300000|2024-08-27 03:45:00|13189.7|13188.8|13188.5|13187.6|13189.7|13188.8|13188.3|13187|49
1724730600000|2024-08-27 03:50:00|13188.4|13187.5|13188.7|13187.8|13189|13187.9|13188.3|13187|55
1724730900000|2024-08-27 03:55:00|13188.8|13187.9|13191.3|13190.4|13191.4|13190.5|13188.8|13187.9|66
1724731200000|2024-08-27 04:00:00|13191.1|13190.2|13192.2|13191.3|13192.7|13191.8|13191.1|13190.2|51
1724731500000|2024-08-27 04:05:00|13192.1|13191.2|13192.1|13190.6|13193.3|13192|13191.7|13190.6|45
1724731800000|2024-08-27 04:10:00|13191.6|13190.7|13192.4|13191.5|13192.4|13191.5|13191.3|13190.1|53
1724732100000|2024-08-27 04:15:00|13192.3|13191.4|13191.4|13190.5|13193.1|13191.9|13191.3|13190.4|70
1724732400000|2024-08-27 04:20:00|13191.3|13190.4|13191.7|13190.8|13192.1|13191.2|13191.3|13190.1|56
1724732700000|2024-08-27 04:25:00|13191.6|13190.7|13192.5|13191|13192.6|13191.4|13191.4|13190.5|62
1724733000000|2024-08-27 04:30:00|13192.6|13191.1|13193.7|13192.2|13194.3|13192.8|13192.5|13191|80
1724733300000|2024-08-27 04:35:00|13193.8|13192.3|13193.3|13191.8|13193.9|13192.4|13193.2|13191.7|40
1724733600000|2024-08-27 04:40:00|13193.2|13191.7|13191|13189.5|13194.1|13192.6|13191|13189.5|64
1724733900000|2024-08-27 04:45:00|13191.1|13189.6|13192.1|13190.6|13192.7|13191.2|13191.1|13189.6|75
1724734200000|2024-08-27 04:50:00|13192.2|13190.7|13193|13191.5|13193|13191.5|13191.7|13190.2|86
1724734500000|2024-08-27 04:55:00|13192.7|13191.2|13193.9|13192.4|13194.4|13192.9|13192.7|13191.2|87
1724734800000|2024-08-27 05:00:00|13194|13192.5|13200|13198.5|13200.1|13198.6|13194|13192.5|130
1724735100000|2024-08-27 05:05:00|13200.1|13198.6|13201|13199.5|13202.6|13201.7|13200|13198.5|115
1724735400000|2024-08-27 05:10:00|13201.1|13199.6|13200.1|13199.2|13201.8|13200.9|13200|13199.1|73
1724735700000|2024-08-27 05:15:00|13200|13199.1|13198|13196.5|13200.5|13199.6|13197.6|13196.4|66
1724736000000|2024-08-27 05:20:00|13197.9|13196.4|13197.7|13196.8|13199.2|13197.8|13197.7|13196.3|67
1724736300000|2024-08-27 05:25:00|13197.6|13196.7|13196.2|13195.3|13197.7|13196.7|13195.8|13194.6|55
1724736600000|2024-08-27 05:30:00|13196.3|13195.4|13199.2|13198.3|13199.7|13198.8|13196.3|13194.9|71
1724736900000|2024-08-27 05:35:00|13199.4|13197.9|13196.7|13195.8|13199.4|13197.9|13196.1|13194.6|87
1724737200000|2024-08-27 05:40:00|13196.6|13195.7|13196.8|13195.9|13197.3|13196.4|13195.8|13194.5|79
1724737500000|2024-08-27 05:45:00|13196.7|13195.8|13195.2|13193.7|13197|13196.1|13192.1|13191.2|132
1724737800000|2024-08-27 05:50:00|13195.4|13193.9|13194.8|13193.3|13195.4|13193.9|13193.4|13192.1|93
1724738100000|2024-08-27 05:55:00|13195.2|13193.7|13197.1|13195.6|13197.4|13196.2|13194.6|13193.2|98
1724738400000|2024-08-27 06:00:00|13196.9|13195.4|13195.2|13193.7|13196.9|13195.4|13194.1|13192.6|167
1724738700000|2024-08-27 06:05:00|13194.9|13194|13198.9|13198|13200.4|13198.9|13194.7|13193.5|131
1724739000000|2024-08-27 06:10:00|13198.8|13197.9|13199.5|13198.6|13200.7|13199.8|13198.6|13197.7|161
1724739300000|2024-08-27 06:15:00|13199.4|13198.5|13204.4|13202.9|13205.2|13203.7|13198.8|13197.9|139
1724739600000|2024-08-27 06:20:00|13204.5|13203.6|13199.4|13198.5|13206.2|13204.7|13199|13198.1|152
1724739900000|2024-08-27 06:25:00|13199.5|13198.6|13201.7|13200.8|13202|13201.1|13197.9|13197|123
1724740200000|2024-08-27 06:30:00|13201.6|13200.7|13203.8|13202.9|13205.8|13204.3|13200.6|13199.7|141
1724740500000|2024-08-27 06:35:00|13203.7|13202.8|13204|13202.5|13206.3|13204.8|13202.3|13201.4|157
1724740800000|2024-08-27 06:40:00|13204.2|13202.7|13199.7|13198.8|13204.2|13202.9|13199.6|13198.7|148
1724741100000|2024-08-27 06:45:00|13199.8|13198.9|13202|13200.5|13202.8|13201.9|13199.8|13198.9|124
1724741400000|2024-08-27 06:50:00|13202.1|13200.6|13200.8|13199.9|13202.3|13200.8|13200.5|13199.3|99
1724741700000|2024-08-27 06:55:00|13200.6|13199.7|13194.4|13193.5|13200.6|13199.7|13193.6|13192.7|213
1724742000000|2024-08-27 07:00:00|13194.3|13193.4|13207.7|13206.8|13208.5|13207.3|13194.1|13193.2|363
1724742300000|2024-08-27 07:05:00|13207.4|13206.5|13213|13211.5|13216.5|13215.5|13207.4|13206.5|369
1724742600000|2024-08-27 07:10:00|13213.2|13211.7|13211.2|13209.7|13214.2|13213.2|13209.3|13208.2|277
1724742900000|2024-08-27 07:15:00|13211.6|13210.1|13215.3|13214.4|13216.1|13215.2|13210.9|13209.4|227
1724743200000|2024-08-27 07:20:00|13215.2|13214.3|13210.9|13210|13215.2|13214.3|13209.5|13208.6|230
1724743500000|2024-08-27 07:25:00|13210.8|13209.9|13205.8|13204.9|13210.8|13209.9|13204.6|13203.7|243
1724743800000|2024-08-27 07:30:00|13205.7|13204.8|13203.6|13202.1|13208.1|13207.2|13200.3|13198.8|311
1724744100000|2024-08-27 07:35:00|13203.5|13202|13201.7|13200.8|13204.6|13203.1|13200.6|13199.7|263
1724744400000|2024-08-27 07:40:00|13202|13201.1|13200.3|13199.4|13203.3|13202.4|13199.8|13198.9|209
1724744700000|2024-08-27 07:45:00|13200.4|13199.5|13202.1|13201.2|13204.2|13203.3|13199.1|13198.2|183
1724745000000|2024-08-27 07:50:00|13202.2|13201.3|13201.7|13200.8|13206.6|13205.7|13201.2|13200.3|180
1724745300000|2024-08-27 07:55:00|13202|13201.1|13200.8|13199.9|13203.2|13202.3|13199.5|13198|229
1724745600000|2024-08-27 08:00:00|13200.7|13199.8|13205.5|13204.6|13205.6|13204.7|13199|13198.1|268
1724745900000|2024-08-27 08:05:00|13205.6|13204.7|13208.9|13208|13209.5|13208.6|13205.2|13204.3|207
1724746200000|2024-08-27 08:10:00|13208.8|13207.9|13208.5|13207|13210.2|13209.3|13206.3|13205.1|156
1724746500000|2024-08-27 08:15:00|13208.4|13206.9|13213.1|13212.2|13213.3|13212.4|13207.2|13206.3|134
1724746800000|2024-08-27 08:20:00|13213.2|13212.3|13214.6|13213.7|13215.5|13214.6|13211|13210.1|209
1724747100000|2024-08-27 08:25:00|13214.7|13213.8|13219.4|13218.5|13221.4|13220.4|13214.7|13213.8|249
1724747400000|2024-08-27 08:30:00|13219.3|13218.4|13218.6|13217.1|13223.9|13222.6|13217|13215.5|220
1724747700000|2024-08-27 08:35:00|13218.5|13217|13220.5|13219.6|13221.3|13220.4|13217.5|13216|186
1724748000000|2024-08-27 08:40:00|13220.6|13219.7|13221.1|13220.2|13222.7|13221.8|13218.6|13217.7|199
1724748300000|2024-08-27 08:45:00|13221.2|13220.3|13219.4|13218.5|13223.6|13222.7|13219.3|13218.4|120
1724748600000|2024-08-27 08:50:00|13219.5|13218.6|13217.7|13216.8|13220.8|13219.9|13215.6|13214.7|148
1724748900000|2024-08-27 08:55:00|13217.6|13216.7|13218.3|13217.4|13220.2|13219.3|13217.5|13216.6|175
1724749200000|2024-08-27 09:00:00|13218.2|13217.3|13227.1|13225.6|13227.9|13227|13217.7|13216.8|213
1724749500000|2024-08-27 09:05:00|13227.2|13225.7|13228.7|13227.8|13229.4|13228.5|13224.9|13224|193
1724749800000|2024-08-27 09:10:00|13228.6|13227.7|13231.5|13230.6|13232.6|13231.7|13228.2|13227.3|171
1724750100000|2024-08-27 09:15:00|13231.3|13230.4|13245|13244.1|13247.6|13246.5|13229.9|13229|292
1724750400000|2024-08-27 09:20:00|13244.9|13244|13234.4|13232.9|13244.9|13244|13234.4|13232.9|297
1724750700000|2024-08-27 09:25:00|13234.1|13232.6|13235.3|13234.4|13237.7|13236.2|13231.9|13230.4|220
1724751000000|2024-08-27 09:30:00|13235.7|13234.2|13239.7|13238.8|13242.2|13241.3|13235.4|13234.2|286
1724751300000|2024-08-27 09:35:00|13239.6|13238.7|13239.2|13238.3|13240.9|13240|13237.1|13236.2|241
1724751600000|2024-08-27 09:40:00|13239.1|13238.2|13240.5|13239.6|13242.2|13241.1|13239.1|13238.2|165
1724751900000|2024-08-27 09:45:00|13240.6|13239.7|13236.8|13235.3|13240.8|13239.9|13235.6|13234.1|173
1724752200000|2024-08-27 09:50:00|13236.7|13235.2|13236.6|13235.7|13238.4|13236.9|13235.7|13234.2|146
1724752500000|2024-08-27 09:55:00|13237|13235.5|13235.6|13234.1|13240.1|13238.6|13235.6|13234.1|138
1724752800000|2024-08-27 10:00:00|13235.7|13234.2|13232.8|13231.3|13235.7|13234.2|13231.9|13230.4|169
1724753100000|2024-08-27 10:05:00|13232.9|13231.4|13234.1|13233.2|13234.1|13233.2|13232|13230.9|171
1724753400000|2024-08-27 10:10:00|13234.2|13233.3|13233|13232.1|13234.4|13233.3|13231.5|13230|194
1724753700000|2024-08-27 10:15:00|13232.9|13232|13228.8|13227.3|13234|13232.5|13228.5|13227|154
1724754000000|2024-08-27 10:20:00|13229.4|13227.9|13219.4|13217.9|13229.8|13228.6|13219.4|13217.9|141
1724754300000|2024-08-27 10:25:00|13219.5|13218|13220.8|13219.9|13223.4|13222.5|13218.6|13217.1|213
1724754600000|2024-08-27 10:30:00|13220.3|13219.4|13222.5|13221.6|13223|13221.7|13219.4|13218.3|194
1724754900000|2024-08-27 10:35:00|13222.8|13221.9|13218.6|13217.7|13223.2|13221.9|13218.6|13217.7|176
1724755200000|2024-08-27 10:40:00|13218.7|13217.8|13221|13219.5|13224.2|13222.7|13218.7|13217.8|143
1724755500000|2024-08-27 10:45:00|13220.7|13219.8|13225|13224.1|13225|13224.1|13218.4|13217.5|151
1724755800000|2024-08-27 10:50:00|13225.2|13224.3|13218.4|13217.5|13226.3|13224.8|13218.4|13217.5|156
1724756100000|2024-08-27 10:55:00|13218.3|13217.4|13216.6|13215.7|13219.4|13218.5|13214.8|13213.3|280
1724756400000|2024-08-27 11:00:00|13216.5|13215.6|13216.9|13216|13220.1|13219.2|13214.5|13213.6|298
1724756700000|2024-08-27 11:05:00|13216.8|13215.9|13215.6|13214.7|13219.6|13218.5|13214.3|13212.8|224
1724757000000|2024-08-27 11:10:00|13216.2|13215.3|13220|13219.1|13220.5|13219.6|13216.2|13215.3|178
1724757300000|2024-08-27 11:15:00|13220.2|13219.3|13220.7|13219.8|13220.9|13220|13217.2|13216.3|187
1724757600000|2024-08-27 11:20:00|13220.5|13219.6|13221.3|13220.4|13221.9|13220.8|13217.6|13216.7|155
1724757900000|2024-08-27 11:25:00|13220.8|13219.9|13222.4|13221.5|13222.6|13221.7|13217.2|13216.3|181
1724758200000|2024-08-27 11:30:00|13222.5|13221.6|13223.3|13222.4|13224.4|13223.5|13221.5|13220.3|197
1724758500000|2024-08-27 11:35:00|13223.4|13222.5|13220.1|13219.2|13225.4|13224.5|13219.2|13218.3|177
1724758800000|2024-08-27 11:40:00|13219.9|13219|13222.5|13221|13222.5|13221|13218.7|13217.4|206
1724759100000|2024-08-27 11:45:00|13222.4|13220.9|13226.4|13225.5|13226.4|13225.5|13221.7|13220.2|165
1724759400000|2024-08-27 11:50:00|13226.3|13225.4|13222.5|13221|13226.6|13225.7|13221.6|13220.1|173
1724759700000|2024-08-27 11:55:00|13222.4|13220.9|13221.3|13219.8|13224.1|13223.2|13220.8|13219.8|148
1724760000000|2024-08-27 12:00:00|13221.4|13219.9|13220.2|13219.3|13222.1|13221.1|13217.8|13216.3|368
1724760300000|2024-08-27 12:05:00|13219.9|13219|13219.6|13218.7|13222.7|13221.7|13217.9|13216.4|229
1724760600000|2024-08-27 12:10:00|13219.7|13218.8|13215.4|13214.5|13220.9|13220|13215.2|13213.9|201
1724760900000|2024-08-27 12:15:00|13215.3|13214.4|13212.9|13211.4|13218.2|13217.3|13211.2|13209.7|262
1724761200000|2024-08-27 12:20:00|13212.1|13210.6|13210.9|13210|13213.5|13212|13208.1|13206.6|360
1724761500000|2024-08-27 12:25:00|13210.8|13209.9|13210.4|13208.9|13212.1|13211.2|13208.2|13206.7|254
1724761800000|2024-08-27 12:30:00|13210.1|13208.6|13205.8|13204.3|13210.3|13208.8|13204.6|13203.1|300
1724762100000|2024-08-27 12:35:00|13205.9|13204.4|13209.6|13208.7|13210.1|13209.2|13205.2|13203.8|263
1724762400000|2024-08-27 12:40:00|13209.4|13208.5|13208.6|13207.7|13213.5|13212.4|13206.9|13206|315
1724762700000|2024-08-27 12:45:00|13208.3|13207.4|13209.3|13208.4|13211.8|13210.9|13206.4|13204.9|279
1724763000000|2024-08-27 12:50:00|13208.8|13207.9|13212.9|13211.4|13215|13214.1|13207.8|13206.9|240
1724763300000|2024-08-27 12:55:00|13212.7|13211.2|13213.7|13212.2|13216.3|13215.4|13211.3|13209.8|208
1724763600000|2024-08-27 13:00:00|13213.5|13212|13215.5|13214.6|13221|13220.1|13213.5|13212|277
1724763900000|2024-08-27 13:05:00|13215.4|13214.5|13220.4|13219.5|13220.6|13219.7|13214.2|13213.3|209
1724764200000|2024-08-27 13:10:00|13220.3|13219.4|13217.4|13216.5|13220.8|13219.9|13217.2|13216.3|224
1724764500000|2024-08-27 13:15:00|13217.3|13216.4|13218.5|13217|13222.3|13221.4|13217.2|13216.3|244
1724764800000|2024-08-27 13:20:00|13218.6|13217.1|13217.2|13216.3|13218.8|13217.3|13214|13213.1|226
1724765100000|2024-08-27 13:25:00|13217.3|13216.4|13216.2|13215.3|13218.6|13217.7|13214.2|13213.3|264
1724765400000|2024-08-27 13:30:00|13216.4|13215.5|13217.2|13216.3|13218.2|13217.3|13214.3|13213.4|322
1724765700000|2024-08-27 13:35:00|13217.3|13216.4|13216.8|13215.9|13221.1|13219.6|13216.6|13215.2|255
1724766000000|2024-08-27 13:40:00|13217|13216.1|13216.8|13215.9|13219.3|13218.4|13213.4|13212.5|318
1724766300000|2024-08-27 13:45:00|13216.7|13215.8|13220.1|13218.6|13221.1|13219.6|13215.8|13214.9|312
1724766600000|2024-08-27 13:50:00|13220.2|13218.7|13227.4|13226.5|13227.6|13226.7|13219.9|13218.4|387
1724766900000|2024-08-27 13:55:00|13228|13227.1|13233|13228.4|13233.3|13231.2|13227.8|13226.6|344
1724767200000|2024-08-27 14:00:00|13233.9|13224.5|13231.3|13230.4|13234|13231.7|13223.7|13222.7|454
1724767500000|2024-08-27 14:05:00|13231.5|13230.6|13225.2|13223.7|13234.3|13233.4|13225.2|13223.7|507
1724767800000|2024-08-27 14:10:00|13225.3|13223.8|13228.7|13227.8|13231.8|13230.9|13223.8|13222.3|411
1724768100000|2024-08-27 14:15:00|13229.1|13228.2|13228.7|13227.8|13231.4|13230.5|13227.4|13226.3|344
1724768400000|2024-08-27 14:20:00|13228.6|13227.7|13238.6|13237.7|13240.7|13239.8|13226.6|13225.7|436
1724768700000|2024-08-27 14:25:00|13238.7|13237.8|13239.9|13238.4|13241|13239.7|13235.2|13234.3|431
1724769000000|2024-08-27 14:30:00|13239.8|13238.3|13238.1|13237.2|13242.7|13241.8|13236.4|13235.4|405
1724769300000|2024-08-27 14:35:00|13238.2|13237.3|13239.5|13238.6|13240.7|13239.4|13234.2|13233.3|341
1724769600000|2024-08-27 14:40:00|13239.4|13238.5|13241.2|13240.3|13242.7|13241.8|13237|13236|286
1724769900000|2024-08-27 14:45:00|13240.9|13240|13237.1|13236.2|13241.3|13240|13235.7|13234.2|423
1724770200000|2024-08-27 14:50:00|13236.5|13235.6|13238.2|13237.3|13239.7|13238.6|13233.7|13232.2|384
1724770500000|2024-08-27 14:55:00|13238.3|13237.4|13234.7|13233.8|13238.5|13237.6|13232.8|13231.9|421
1724770800000|2024-08-27 15:00:00|13235.3|13234.4|13237.2|13236.3|13239.4|13237.9|13234.2|13233.3|329
1724771100000|2024-08-27 15:05:00|13237.3|13236.4|13235.7|13234.8|13238.2|13237.2|13234.4|13233.2|237
1724771400000|2024-08-27 15:10:00|13236|13235.1|13234.6|13233.1|13237.2|13236.3|13231.8|13230.9|234
1724771700000|2024-08-27 15:15:00|13234.7|13233.2|13231.1|13229.6|13234.7|13233.2|13227.7|13226.2|339
1724772000000|2024-08-27 15:20:00|13231.2|13229.7|13234.1|13232.6|13236.1|13234.6|13231|13229.7|274
1724772300000|2024-08-27 15:25:00|13234.2|13232.7|13232|13230.5|13235.3|13233.8|13231.1|13229.6|306
1724772600000|2024-08-27 15:30:00|13232.1|13230.6|13226.4|13225.5|13232.6|13231.5|13223.8|13222.9|244
1724772900000|2024-08-27 15:35:00|13226.5|13225.6|13227.2|13225.7|13229.9|13228.7|13226.5|13225.6|190
1724773200000|2024-08-27 15:40:00|13227.3|13225.8|13230.3|13229.4|13231.8|13230.9|13227|13225.5|135
1724773500000|2024-08-27 15:45:00|13230.4|13229.5|13230.9|13230|13234.7|13233.2|13230.2|13229.3|211
1724773800000|2024-08-27 15:50:00|13230.5|13229.6|13232|13230.5|13233.6|13232.6|13229|13228.1|170
1724774100000|2024-08-27 15:55:00|13231.8|13230.9|13234.8|13233.9|13236.4|13235.5|13230.7|13229.8|206
1724774400000|2024-08-27 16:00:00|13234.7|13233.8|13232.9|13231.4|13236.5|13235.6|13232.8|13231.3|168
1724774700000|2024-08-27 16:05:00|13232.3|13231.2|13233.5|13232.6|13234.1|13233.2|13230.6|13229.7|175
1724775000000|2024-08-27 16:10:00|13233.3|13232.4|13234.9|13233.4|13237.2|13236.3|13233|13232.1|122
1724775300000|2024-08-27 16:15:00|13234.8|13233.3|13232.6|13231.1|13235.3|13233.8|13231.5|13230|160
1724775600000|2024-08-27 16:20:00|13232.2|13230.7|13229|13227.5|13232.3|13230.8|13227.2|13226.3|127
1724775900000|2024-08-27 16:25:00|13229.2|13227.7|13231.2|13230.3|13232.8|13231.6|13229.2|13227.7|183
1724776200000|2024-08-27 16:30:00|13231.3|13230.4|13232.3|13231.4|13232.4|13231.5|13229.8|13228.9|133
1724776500000|2024-08-27 16:35:00|13233.2|13232.3|13230.2|13229.3|13233.3|13232.4|13230.2|13229.2|143
1724776800000|2024-08-27 16:40:00|13230.3|13229.4|13229.6|13228.1|13230.7|13229.7|13228.5|13227.5|175
1724777100000|2024-08-27 16:45:00|13229.9|13228.4|13232.6|13231.1|13233.5|13232|13229.1|13227.6|146
1724777400000|2024-08-27 16:50:00|13232.7|13231.2|13231.6|13230.1|13232.7|13231.5|13230.6|13229.1|120
1724777700000|2024-08-27 16:55:00|13231.7|13230.2|13233.3|13232.4|13234|13232.6|13231.1|13230.1|177
1724778000000|2024-08-27 17:00:00|13233.2|13232.3|13236.4|13235.5|13237.1|13236.2|13232.8|13231.3|215
1724778300000|2024-08-27 17:05:00|13235.8|13234.9|13239.6|13238.7|13239.6|13238.7|13235.4|13234.5|100
1724778600000|2024-08-27 17:10:00|13239.7|13238.8|13246.6|13245.7|13247|13246.1|13239.4|13238.5|119
1724778900000|2024-08-27 17:15:00|13246.7|13245.8|13249.1|13247.6|13249.9|13248.4|13245.7|13244.8|187
1724779200000|2024-08-27 17:20:00|13249|13247.5|13244.6|13243.7|13249.7|13248.8|13244.6|13243.6|133
1724779500000|2024-08-27 17:25:00|13244.7|13243.8|13246.4|13245.5|13246.8|13245.9|13244.6|13243.7|145
1724779800000|2024-08-27 17:30:00|13246.3|13245.4|13242.6|13241.7|13248.2|13247.3|13242.1|13241.2|152
1724780100000|2024-08-27 17:35:00|13242.7|13241.8|13244.9|13244|13245.7|13244.8|13242.5|13241.6|118
1724780400000|2024-08-27 17:40:00|13245.3|13244.4|13245.8|13244.3|13247.6|13246.7|13244.6|13243.2|115
1724780700000|2024-08-27 17:45:00|13245.7|13244.2|13243.6|13242.7|13245.8|13244.3|13242.5|13241.6|94
1724781000000|2024-08-27 17:50:00|13243.7|13242.8|13243.6|13242.7|13244.8|13243.9|13242.5|13241.1|113
1724781300000|2024-08-27 17:55:00|13243.5|13242.6|13249.5|13248|13249.5|13248|13243.4|13242.5|184
1724781600000|2024-08-27 18:00:00|13249.4|13247.9|13251.9|13250.4|13253.6|13252.3|13248.1|13246.6|255
1724781900000|2024-08-27 18:05:00|13252|13250.5|13255|13253.5|13257|13255.5|13252|13250.5|283
1724782200000|2024-08-27 18:10:00|13255.8|13254.3|13258|13256.5|13259.7|13258.2|13254.9|13253.4|139
1724782500000|2024-08-27 18:15:00|13257.9|13256.4|13258.7|13257.8|13259|13258.1|13257.7|13256.2|92
1724782800000|2024-08-27 18:20:00|13258.8|13257.9|13260.6|13259.7|13263.1|13262.2|13258.4|13257.5|149
1724783100000|2024-08-27 18:25:00|13260.5|13259.6|13259.2|13258.3|13260.9|13260|13257.3|13256.4|162
1724783400000|2024-08-27 18:30:00|13259.3|13258.4|13259.1|13257.6|13259.6|13258.7|13257.3|13256.4|132
1724783700000|2024-08-27 18:35:00|13258.9|13257.4|13257.5|13256.6|13262|13261.1|13256.7|13255.8|115
1724784000000|2024-08-27 18:40:00|13257.6|13256.7|13260.1|13259.2|13260.3|13259.4|13257.6|13256.7|90
1724784300000|2024-08-27 18:45:00|13260|13259.1|13262.9|13262|13265.8|13264.8|13258.9|13258|150
1724784600000|2024-08-27 18:50:00|13262.8|13261.9|13259.3|13258.4|13263.9|13263|13259.3|13258.4|138
1724784900000|2024-08-27 18:55:00|13259.2|13258.3|13260.1|13259.2|13261.5|13260.6|13258.2|13257.3|101
1724785200000|2024-08-27 19:00:00|13260|13259.1|13255|13254.1|13260|13259.1|13255|13254.1|111
1724785500000|2024-08-27 19:05:00|13254.9|13254|13253.7|13252.8|13255.5|13254.6|13253|13252.1|71
1724785800000|2024-08-27 19:10:00|13253.6|13252.7|13255.3|13254.4|13256|13255.1|13252.7|13251.8|86
1724786100000|2024-08-27 19:15:00|13255.4|13254.5|13254.9|13254|13255.8|13254.9|13254.7|13253.8|68
1724786400000|2024-08-27 19:20:00|13255.1|13254.2|13256.7|13255.8|13257.1|13256.2|13255|13254.1|67
1724786700000|2024-08-27 19:25:00|13256.6|13255.7|13256.9|13256|13258.8|13257.9|13256.6|13255.7|103
1724787000000|2024-08-27 19:30:00|13256.8|13255.9|13257|13255.5|13257.1|13255.9|13255.8|13254.5|99
1724787300000|2024-08-27 19:35:00|13257.1|13255.6|13260|13258.5|13260.1|13258.6|13256.3|13254.8|81
1724787600000|2024-08-27 19:40:00|13259.7|13258.2|13259.8|13258.9|13261.5|13260|13259.4|13258.1|86
1724787900000|2024-08-27 19:45:00|13260.1|13259.2|13260.9|13260|13261|13260.1|13259.6|13258.7|61
1724788200000|2024-08-27 19:50:00|13260.8|13259.9|13260.1|13259.2|13260.8|13259.9|13258.8|13257.9|68
1724788500000|2024-08-27 19:55:00|13260|13259.1|13263.1|13261.6|13263.1|13261.8|13258.5|13257.6|108
1724788800000|2024-08-27 20:00:00|13262.9|13262|13265.6|13264.1|13265.7|13264.2|13261.1|13259.6|178
1724789100000|2024-08-27 20:05:00|13265.5|13264|13263.4|13261.9|13267|13265.5|13263.2|13261.7|116
1724789400000|2024-08-27 20:10:00|13263.5|13262|13263.7|13262.2|13264.7|13263.2|13263.3|13261.8|93
1724789700000|2024-08-27 20:15:00|13263.6|13262.1|13261.8|13260.3|13263.7|13262.2|13261.7|13260.2|101
1724790000000|2024-08-27 20:20:00|13262.6|13261.1|13261.8|13260.3|13263|13261.5|13261.7|13260.2|78
1724790300000|2024-08-27 20:25:00|13261.9|13260.4|13260.9|13259.4|13261.9|13260.4|13260.5|13259|86
1724790600000|2024-08-27 20:30:00|13261.1|13259.6|13261.5|13260.6|13262|13260.7|13260.9|13259.4|49
1724790900000|2024-08-27 20:35:00|13261.6|13260.7|13263.9|13262.4|13263.9|13262.7|13261.5|13260.3|52
1724791200000|2024-08-27 20:40:00|13264|13262.5|13262.6|13261.7|13264.9|13263.4|13262.6|13261.1|67
1724791500000|2024-08-27 20:45:00|13262.5|13261.6|13262.9|13261.4|13263|13261.7|13261.6|13260.3|58
1724791800000|2024-08-27 20:50:00|13263|13261.5|13263.9|13262.4|13264|13262.8|13262.7|13261.4|71
1724792100000|2024-08-27 20:55:00|13264.4|13262|13264.8|13254.3|13265|13262|13262.8|13254.1|159
1724792400000|2024-08-27 21:00:00|13264.7|13253.7|13261.6|13249.7|13265.2|13253.7|13261.6|13249.7|13
1724792700000|2024-08-27 21:05:00|13258.8|13246.9|13261.4|13249.5|13264.7|13252.8|13258|13246.1|500
1724793000000|2024-08-27 21:10:00|13259.5|13247.6|13266.8|13258.2|13267.4|13258.5|13259.3|13247.4|645
1724793300000|2024-08-27 21:15:00|13267|13258|13266.4|13256.6|13267.4|13259|13261.7|13249.8|142
1724793600000|2024-08-27 21:20:00|13266.5|13256.5|13265.6|13257.4|13266.6|13257.4|13265.5|13256.2|73
1724793900000|2024-08-27 21:25:00|13265.9|13257.3|13261.1|13249.2|13265.9|13258.8|13260.7|13249.1|83
1724794200000|2024-08-27 21:30:00|13261.2|13249.3|13266|13254.8|13266.3|13255.2|13261|13249.1|276
1724794500000|2024-08-27 21:35:00|13266.2|13254.7|13265.7|13255.1|13266.4|13255.1|13263.6|13253.2|86
1724794800000|2024-08-27 21:40:00|13266.1|13254.8|13264.4|13252.5|13266.1|13255.3|13264.2|13252.3|117
1724795100000|2024-08-27 21:45:00|13264.3|13252.4|13264.7|13252.8|13264.7|13252.8|13264.1|13252.2|37
1724795400000|2024-08-27 21:50:00|13264.6|13252.7|13264.7|13256.8|13265.1|13257.1|13263.9|13252.5|27
1724795700000|2024-08-27 21:55:00|13264.4|13256.9|13263.8|13251.9|13265.5|13258.8|13261.1|13249.2|120
1724796000000|2024-08-27 22:00:00|13263.6|13251.7|13263.4|13259.6|13266.2|13259.7|13263.4|13251.7|158
1724796300000|2024-08-27 22:05:00|13262.9|13260.1|13263|13261.5|13263.7|13261.6|13262.5|13260|53
1724796600000|2024-08-27 22:10:00|13262.5|13260.3|13261.2|13259.7|13262.6|13260.6|13260|13258.5|46
1724796900000|2024-08-27 22:15:00|13261.1|13259.6|13260.9|13259.4|13261.1|13259.6|13260.6|13259.1|32
1724797200000|2024-08-27 22:20:00|13260.8|13259.3|13259.9|13258.4|13261.5|13260|13259.5|13258|36
1724797500000|2024-08-27 22:25:00|13259.8|13258.3|13259.9|13258.4|13260|13258.7|13259.6|13258.2|30
1724797800000|2024-08-27 22:30:00|13259.8|13258.3|13260.1|13258.6|13260.3|13258.8|13259.8|13258.3|24
1724798100000|2024-08-27 22:35:00|13260.2|13258.7|13260.1|13258.6|13260.2|13258.7|13259.8|13258.3|19
1724798400000|2024-08-27 22:40:00|13260.2|13258.7|13260|13258.5|13260.2|13258.7|13259.9|13258.4|25
1724798700000|2024-08-27 22:45:00|13259.9|13258.4|13259.9|13258.4|13260.2|13258.7|13259.8|13258.3|22
1724799000000|2024-08-27 22:50:00|13260.1|13258.6|13259.9|13258.4|13260.2|13258.7|13259.7|13258.2|13
1724799300000|2024-08-27 22:55:00|13259.8|13258.3|13259.8|13258.3|13259.9|13258.4|13259.5|13258|29
1724799600000|2024-08-27 23:00:00|13259.7|13258.2|13258.9|13257.4|13260|13258.5|13258.8|13257.3|33
1724799900000|2024-08-27 23:05:00|13259|13257.5|13260.1|13258.6|13260.3|13258.9|13258.9|13257.4|19
1724800200000|2024-08-27 23:10:00|13260.2|13258.7|13260|13258.5|13260.2|13258.7|13259.1|13257.6|11
1724800500000|2024-08-27 23:15:00|13260.2|13258.7|13260.1|13258.6|13260.2|13259|13259.2|13257.7|69
1724800800000|2024-08-27 23:20:00|13260.2|13258.7|13260|13258.5|13260.2|13258.9|13258.2|13256.7|32
1724801100000|2024-08-27 23:25:00|13259.9|13258.4|13260.5|13259|13260.7|13259.2|13259.5|13258|59
1724801400000|2024-08-27 23:30:00|13260.4|13258.9|13260.3|13258.8|13261.1|13259.6|13260.1|13258.6|51
1724801700000|2024-08-27 23:35:00|13260.2|13258.7|13259|13257.5|13260.2|13258.8|13258.9|13257.4|19
1724802000000|2024-08-27 23:40:00|13259.1|13257.6|13258.2|13256.7|13259.2|13257.7|13258.1|13256.6|23
1724802300000|2024-08-27 23:45:00|13258.1|13256.6|13258.4|13256.9|13258.5|13257.2|13257.8|13256.6|28
1724802600000|2024-08-27 23:50:00|13258.3|13256.8|13257.2|13255.7|13258.3|13256.8|13256.1|13254.6|69
1724802900000|2024-08-27 23:55:00|13257.1|13255.6|13255.6|13254.7|13257.3|13255.8|13255.6|13254.7|53
1724803200000|2024-08-28 00:00:00|13255.7|13254.8|13255.7|13254.8|13257.2|13255.7|13254|13252.9|120
1724803500000|2024-08-28 00:05:00|13255.1|13254.2|13254.1|13253.2|13256.1|13255|13254.1|13253.2|92
1724803800000|2024-08-28 00:10:00|13254.4|13252.9|13256.7|13255.8|13258.1|13256.6|13254.3|13252.8|93
1724804100000|2024-08-28 00:15:00|13256.9|13256|13258.6|13257.7|13259|13257.7|13256.2|13255.2|82
1724804400000|2024-08-28 00:20:00|13258.4|13257.5|13258.7|13257.8|13258.8|13257.9|13257.8|13256.9|58
1724804700000|2024-08-28 00:25:00|13258.8|13257.9|13259.7|13258.8|13260|13259.1|13258.7|13257.8|83
1724805000000|2024-08-28 00:30:00|13259.8|13258.9|13260.2|13258.7|13260.3|13259|13258.6|13257.5|28
1724805300000|2024-08-28 00:35:00|13260.1|13258.6|13258|13257.1|13260.2|13258.7|13257.8|13256.3|64
1724805600000|2024-08-28 00:40:00|13257.8|13256.9|13258.8|13257.9|13260.4|13259|13257.8|13256.9|50
1724805900000|2024-08-28 00:45:00|13258.9|13258|13259.7|13258.8|13259.9|13258.8|13258.7|13257.5|77
1724806200000|2024-08-28 00:50:00|13259.5|13258.6|13256.1|13255.2|13259.5|13258.6|13255.9|13255|89
1724806500000|2024-08-28 00:55:00|13257.5|13256.6|13260.4|13258.9|13260.4|13259.2|13256.8|13255.7|76
1724806800000|2024-08-28 01:00:00|13260|13258.5|13260.1|13258.6|13261.1|13260.2|13259.2|13257.7|112
1724807100000|2024-08-28 01:05:00|13260|13258.5|13260.1|13258.6|13260.1|13258.6|13257.6|13256.1|112
1724807400000|2024-08-28 01:10:00|13260.2|13258.7|13257.3|13255.8|13260.6|13259.1|13256.8|13255.7|62
1724807700000|2024-08-28 01:15:00|13257.2|13255.7|13255.7|13254.2|13257.6|13256.5|13255.4|13254.1|72
1724808000000|2024-08-28 01:20:00|13255.6|13254.1|13254.3|13253.4|13256.1|13255.2|13254.2|13253.1|56
1724808300000|2024-08-28 01:25:00|13254.6|13253.1|13253.6|13252.7|13255.1|13254.2|13253|13252.1|78
1724808600000|2024-08-28 01:30:00|13254.8|13253.9|13256.4|13254.9|13256.9|13255.4|13253.6|13252.1|405
1724808900000|2024-08-28 01:35:00|13256.5|13255|13253.4|13252.5|13256.5|13255|13252.8|13251.6|235
1724809200000|2024-08-28 01:40:00|13253.6|13252.7|13256.8|13255.3|13258|13256.8|13253.6|13252.7|161
1724809500000|2024-08-28 01:45:00|13256.9|13255.4|13253.5|13252.6|13256.9|13255.4|13252|13251.1|88
1724809800000|2024-08-28 01:50:00|13253.6|13252.7|13249.7|13248.8|13253.7|13252.8|13249.7|13248.8|133
1724810100000|2024-08-28 01:55:00|13249.4|13248.5|13250.8|13249.9|13251.5|13250.6|13249|13247.5|133
1724810400000|2024-08-28 02:00:00|13250.9|13250|13251|13249.5|13253.1|13251.6|13250|13249.1|147
1724810700000|2024-08-28 02:05:00|13251.1|13249.6|13252.1|13250.6|13252.1|13251.2|13250.5|13249.3|90
1724811000000|2024-08-28 02:10:00|13252.2|13250.7|13254.2|13253.3|13254.9|13254|13251.9|13250.4|144
1724811300000|2024-08-28 02:15:00|13254.1|13253.2|13254.4|13252.9|13254.9|13253.4|13253|13251.6|68
1724811600000|2024-08-28 02:20:00|13254.2|13252.7|13252.8|13251.9|13254.5|13253.3|13252.7|13251.8|53
1724811900000|2024-08-28 02:25:00|13252.7|13251.8|13251.4|13249.9|13252.9|13251.8|13251.2|13249.7|127
1724812200000|2024-08-28 02:30:00|13251.1|13250.2|13248.1|13247.2|13252.1|13251.1|13247.8|13246.9|95
1724812500000|2024-08-28 02:35:00|13248.5|13247.6|13250.7|13249.8|13251|13250|13247.5|13246.6|79
1724812800000|2024-08-28 02:40:00|13250.8|13249.9|13249.3|13248.4|13251|13250|13248.6|13247.5|83
1724813100000|2024-08-28 02:45:00|13249.1|13248.2|13247.9|13247|13249.4|13248.5|13247.9|13247|38
1724813400000|2024-08-28 02:50:00|13248|13247.1|13248|13247.1|13249|13248.1|13247.9|13247|56
1724813700000|2024-08-28 02:55:00|13248.4|13246.9|13245.2|13244.3|13248.4|13247|13245.2|13244.3|84
1724814000000|2024-08-28 03:00:00|13245.5|13244.6|13247|13246.1|13247.6|13246.7|13245.5|13244.6|113
1724814300000|2024-08-28 03:05:00|13246.8|13245.9|13245.3|13244.4|13247.1|13246|13245|13244.1|81
1724814600000|2024-08-28 03:10:00|13245.2|13244.3|13244|13242.5|13245.9|13245|13244|13242.5|76
1724814900000|2024-08-28 03:15:00|13244.1|13242.6|13244.7|13243.8|13245.3|13244.1|13243|13241.7|58
1724815200000|2024-08-28 03:20:00|13244.9|13243.4|13247.1|13246.2|13247.3|13246.4|13244.9|13243.4|64
1724815500000|2024-08-28 03:25:00|13247|13246.1|13247.1|13246.2|13248.2|13247.3|13247|13246.1|46
1724815800000|2024-08-28 03:30:00|13246.9|13246|13246|13245.1|13246.9|13246|13244.9|13244|86
1724816100000|2024-08-28 03:35:00|13246.2|13244.7|13246.6|13245.7|13247|13245.8|13245.6|13244.7|38
1724816400000|2024-08-28 03:40:00|13246.5|13245.6|13246.9|13246|13247.5|13246.6|13246.5|13245.3|55
1724816700000|2024-08-28 03:45:00|13247.1|13246.2|13246.2|13244.7|13247.6|13246.7|13245.8|13244.3|60
1724817000000|2024-08-28 03:50:00|13246.1|13244.6|13247.6|13246.7|13247.9|13247|13246.1|13244.6|53
1724817300000|2024-08-28 03:55:00|13247.8|13246.3|13248.8|13247.3|13249.1|13247.6|13247.5|13246.3|23
1724817600000|2024-08-28 04:00:00|13248.7|13247.2|13249.9|13248.4|13250.2|13248.7|13248|13246.5|64
1724817900000|2024-08-28 04:05:00|13250|13248.5|13248.8|13247.3|13250|13248.7|13248|13246.5|94
1724818200000|2024-08-28 04:10:00|13248.7|13247.2|13249.7|13248.2|13249.8|13248.3|13248.5|13247|84
1724818500000|2024-08-28 04:15:00|13249.8|13248.3|13250|13248.5|13250.1|13248.6|13249.2|13247.7|33
1724818800000|2024-08-28 04:20:00|13249.9|13248.4|13248.1|13246.6|13250|13248.5|13248|13246.5|102
1724819100000|2024-08-28 04:25:00|13248.2|13246.7|13246.1|13244.6|13248.2|13246.7|13246|13244.5|38
1724819400000|2024-08-28 04:30:00|13246.2|13244.7|13245.8|13244.3|13247.5|13246|13245.7|13244.2|38
1724819700000|2024-08-28 04:35:00|13245.7|13244.2|13244.1|13243.2|13245.9|13244.4|13244|13243.1|67
1724820000000|2024-08-28 04:40:00|13244.5|13243.6|13245|13243.5|13245.5|13244.6|13244.1|13242.9|70
1724820300000|2024-08-28 04:45:00|13244.8|13243.3|13242.8|13241.9|13244.9|13243.4|13242.2|13240.7|53
1724820600000|2024-08-28 04:50:00|13242.9|13241.4|13240.9|13240|13243|13242|13240.9|13240|64
1724820900000|2024-08-28 04:55:00|13241|13240.1|13242.2|13241.3|13243.2|13242.3|13240.8|13239.9|66
1724821200000|2024-08-28 05:00:00|13242.1|13241.2|13243|13241.5|13243.7|13242.6|13242.1|13241.2|68
1724821500000|2024-08-28 05:05:00|13243.1|13241.6|13237.7|13236.8|13243.1|13241.6|13237.3|13235.8|118
1724821800000|2024-08-28 05:10:00|13237.6|13236.7|13238.6|13237.7|13238.6|13237.7|13237.5|13236.3|54
1724822100000|2024-08-28 05:15:00|13238.8|13237.9|13236.1|13234.6|13239.7|13238.8|13235.5|13234.4|165
1724822400000|2024-08-28 05:20:00|13235.9|13234.4|13230.8|13229.3|13235.9|13234.4|13229.7|13228.2|205
1724822700000|2024-08-28 05:25:00|13231.3|13229.8|13229.4|13227.9|13233|13232.1|13228.9|13227.4|213
1724823000000|2024-08-28 05:30:00|13229.1|13227.6|13226.6|13225.7|13229.1|13227.9|13226.5|13225|207
1724823300000|2024-08-28 05:35:00|13226.7|13225.8|13227.9|13226.4|13228.6|13227.4|13224.2|13222.7|173
1724823600000|2024-08-28 05:40:00|13227.8|13226.3|13228.8|13227.9|13228.8|13227.9|13226.2|13225.1|118
1724823900000|2024-08-28 05:45:00|13228.7|13227.8|13228.8|13227.9|13228.9|13227.9|13226.8|13225.4|115
1724824200000|2024-08-28 05:50:00|13228.9|13228|13227.7|13226.8|13229.1|13228.2|13227.5|13226.2|83
1724824500000|2024-08-28 05:55:00|13227.8|13226.9|13229.1|13228.2|13229.8|13228.9|13226.9|13226|115
1724824800000|2024-08-28 06:00:00|13228.8|13227.9|13224.7|13223.8|13231.1|13229.6|13224.7|13223.8|193
1724825100000|2024-08-28 06:05:00|13224.6|13223.7|13224.8|13223.9|13225.9|13224.4|13223.1|13221.6|199
1724825400000|2024-08-28 06:10:00|13224.9|13224|13218.8|13217.3|13226.8|13225.9|13218.6|13217.1|185
1724825700000|2024-08-28 06:15:00|13219.9|13218.4|13218.8|13217.9|13221.8|13220.3|13217.7|13216.8|203
1724826000000|2024-08-28 06:20:00|13218.7|13217.8|13219.3|13218.4|13220.5|13219.6|13218.4|13217.2|114
1724826300000|2024-08-28 06:25:00|13219.6|13218.7|13222.3|13221.4|13222.5|13221.6|13218.9|13218|146
1724826600000|2024-08-28 06:30:00|13222.2|13221.3|13224.8|13223.9|13225.6|13224.7|13219.5|13218.6|118
1724826900000|2024-08-28 06:35:00|13225|13224.1|13226.7|13225.8|13227.4|13226.5|13224|13223.1|155
1724827200000|2024-08-28 06:40:00|13226.8|13225.9|13226.6|13225.7|13228.2|13227.3|13224.8|13223.6|139
1724827500000|2024-08-28 06:45:00|13226.5|13225.6|13224.8|13223.9|13227.1|13226.2|13223.8|13222.9|116
1724827800000|2024-08-28 06:50:00|13225|13224.1|13229.9|13229|13230.2|13229.3|13224.5|13223.6|137
1724828100000|2024-08-28 06:55:00|13230.1|13229.2|13230.3|13229.4|13230.6|13229.7|13226.3|13225.4|171
1724828400000|2024-08-28 07:00:00|13230.2|13228.8|13231.2|13230.3|13233.4|13232.5|13230.1|13228.6|206
1724828700000|2024-08-28 07:05:00|13231.3|13230.4|13236.7|13235.8|13238.4|13237.3|13231.3|13230.4|219
1724829000000|2024-08-28 07:10:00|13236.6|13235.7|13234.6|13233.7|13238.3|13237.4|13233.4|13232.5|184
1724829300000|2024-08-28 07:15:00|13234.7|13233.8|13237.8|13236.9|13239.1|13237.7|13232.1|13230.9|187
1724829600000|2024-08-28 07:20:00|13237.7|13236.8|13240.3|13238.8|13240.5|13239.6|13237.7|13236.8|127
1724829900000|2024-08-28 07:25:00|13239.9|13239|13241.1|13240.2|13243.3|13241.8|13238.9|13238|123
1724830200000|2024-08-28 07:30:00|13240.8|13239.9|13243|13242.1|13244.8|13243.9|13240.6|13239.7|190
1724830500000|2024-08-28 07:35:00|13242.9|13242|13239.6|13238.7|13243.2|13242.3|13238.4|13237.5|182
1724830800000|2024-08-28 07:40:00|13239.5|13238.6|13237.5|13236.6|13239.6|13238.7|13236.5|13235.6|191
1724831100000|2024-08-28 07:45:00|13237.4|13236.5|13232.1|13231.2|13237.4|13236.5|13231.7|13230.8|196
1724831400000|2024-08-28 07:50:00|13232|13231.1|13232.6|13231.7|13233.9|13233|13231.8|13230.6|150
1724831700000|2024-08-28 07:55:00|13232.5|13231.6|13232.4|13231.5|13235.5|13234.6|13231.8|13230.5|154
1724832000000|2024-08-28 08:00:00|13232.7|13231.2|13228|13226.5|13233.2|13231.7|13226.3|13224.8|207
1724832300000|2024-08-28 08:05:00|13228.1|13226.6|13236.6|13235.7|13236.8|13235.8|13228.1|13226.6|175
1724832600000|2024-08-28 08:10:00|13236.3|13235.4|13241.5|13240|13241.9|13240.7|13235|13233.5|182
1724832900000|2024-08-28 08:15:00|13241.3|13239.8|13243.3|13241.8|13244.5|13243.2|13241.3|13239.8|203
1724833200000|2024-08-28 08:20:00|13243.2|13241.7|13234|13233.1|13243.3|13242.1|13233.3|13231.8|153
1724833500000|2024-08-28 08:25:00|13233.7|13232.8|13228.7|13227.8|13234.2|13232.8|13228.2|13227.3|192
1724833800000|2024-08-28 08:30:00|13228.6|13227.7|13234.5|13233.6|13235.6|13234.7|13227.9|13227|174
1724834100000|2024-08-28 08:35:00|13234.6|13233.7|13229.4|13228.5|13234.8|13233.9|13228.8|13227.9|195
1724834400000|2024-08-28 08:40:00|13229.5|13228.6|13226.2|13224.7|13232.1|13231|13226.2|13224.7|197
1724834700000|2024-08-28 08:45:00|13226.1|13224.6|13226.8|13225.3|13229.2|13227.7|13225.6|13224.1|187
1724835000000|2024-08-28 08:50:00|13226.2|13224.7|13224.7|13223.2|13227.7|13226.2|13223.6|13222.1|183
1724835300000|2024-08-28 08:55:00|13224.8|13223.3|13230.6|13229.7|13230.6|13229.7|13223.8|13222.3|190
1724835600000|2024-08-28 09:00:00|13230.5|13229.6|13230.1|13228.6|13232.6|13231.7|13227.4|13226.5|205
1724835900000|2024-08-28 09:05:00|13230.2|13228.7|13229.6|13228.7|13235|13234.1|13228.6|13227.1|285
1724836200000|2024-08-28 09:10:00|13229.7|13228.8|13234.3|13233.4|13234.6|13233.7|13229.4|13228.5|220
1724836500000|2024-08-28 09:15:00|13234.4|13233.5|13233.8|13232.9|13237.9|13237|13231.1|13230.2|226
1724836800000|2024-08-28 09:20:00|13233.9|13233|13236.1|13235.2|13236.3|13235.4|13232.2|13231.3|201
1724837100000|2024-08-28 09:25:00|13236.2|13235.3|13236.7|13235.8|13240.2|13239.1|13235.8|13234.9|202
1724837400000|2024-08-28 09:30:00|13236.6|13235.7|13233.6|13232.7|13237|13235.8|13233.3|13232.4|195
1724837700000|2024-08-28 09:35:00|13233.7|13232.8|13230.4|13229.5|13236.6|13235.7|13229.6|13228.7|174
1724838000000|2024-08-28 09:40:00|13230.3|13229.4|13224.4|13223.5|13230.4|13229.5|13223.5|13222|227
1724838300000|2024-08-28 09:45:00|13224.2|13223.3|13219.5|13218|13224.5|13223.5|13218.4|13217.5|213
1724838600000|2024-08-28 09:50:00|13219.2|13217.7|13220.6|13219.7|13220.8|13219.9|13215.3|13214.3|224
1724838900000|2024-08-28 09:55:00|13220.5|13219.6|13224|13223.1|13224.6|13223.7|13220.5|13219.6|158
1724839200000|2024-08-28 10:00:00|13223.9|13223|13222.9|13222|13226.4|13224.9|13222.7|13221.4|223
1724839500000|2024-08-28 10:05:00|13223.5|13222.6|13218.7|13217.8|13224.9|13224|13217|13216.1|187
1724839800000|2024-08-28 10:10:00|13218.6|13217.7|13218|13216.5|13220.6|13219.7|13214.3|13212.8|223
1724840100000|2024-08-28 10:15:00|13218.1|13216.6|13219.1|13218.2|13219.1|13218.2|13215.2|13213.7|253
1724840400000|2024-08-28 10:20:00|13219.4|13218.5|13216.7|13215.8|13221.2|13220.3|13216|13215.1|186
1724840700000|2024-08-28 10:25:00|13216.4|13215.5|13219.3|13218.4|13220.9|13220|13215.1|13214.2|196
1724841000000|2024-08-28 10:30:00|13219.2|13218.3|13220.6|13219.7|13221.6|13220.7|13217.7|13216.8|159
1724841300000|2024-08-28 10:35:00|13220.4|13219.5|13216.8|13215.9|13220.4|13219.5|13215.2|13214.3|162
1724841600000|2024-08-28 10:40:00|13216.9|13216|13217.5|13216.6|13219.7|13218.8|13216.8|13215.9|156
1724841900000|2024-08-28 10:45:00|13217.6|13216.7|13218.1|13217.2|13219.4|13218.5|13216|13215.1|165
1724842200000|2024-08-28 10:50:00|13218|13217.1|13216|13215.1|13218|13217.1|13215.5|13214.6|116
1724842500000|2024-08-28 10:55:00|13216.1|13215.2|13218.3|13217.4|13219.1|13218.2|13215.1|13214.2|115
1724842800000|2024-08-28 11:00:00|13218.4|13217.5|13220|13219.1|13221.7|13220.8|13217.9|13217|115
1724843100000|2024-08-28 11:05:00|13219.9|13219|13224|13223.1|13224.4|13223.1|13219.9|13219|185
1724843400000|2024-08-28 11:10:00|13224.5|13223|13223.9|13223|13227.2|13225.9|13223|13222.1|170
1724843700000|2024-08-28 11:15:00|13224.2|13222.7|13223.1|13221.6|13225|13224.1|13222.8|13221.5|111
1724844000000|2024-08-28 11:20:00|13223|13221.5|13221.6|13220.7|13226|13225.1|13220.8|13219.6|204
1724844300000|2024-08-28 11:25:00|13221.5|13220.6|13215.5|13214.6|13222.5|13221.6|13215.5|13214|137
1724844600000|2024-08-28 11:30:00|13215.6|13214.7|13217.2|13216.3|13218.8|13217.9|13215.5|13214.6|174
1724844900000|2024-08-28 11:35:00|13217.1|13216.2|13217.9|13216.4|13219.6|13218.1|13215.3|13214.4|186
1724845200000|2024-08-28 11:40:00|13217.8|13216.3|13215.8|13214.3|13218|13216.6|13214|13212.5|147
1724845500000|2024-08-28 11:45:00|13215.4|13213.9|13213.9|13213|13215.4|13213.9|13208.8|13207.5|218
1724845800000|2024-08-28 11:50:00|13213.8|13212.9|13211.5|13210.6|13216.7|13215.7|13209.9|13209|251
1724846100000|2024-08-28 11:55:00|13211.7|13210.8|13209.9|13209|13214.6|13213.7|13207.1|13206.2|305
1724846400000|2024-08-28 12:00:00|13210|13209.1|13211.2|13209.7|13213.8|13212.9|13209.4|13208.3|291
1724846700000|2024-08-28 12:05:00|13211.3|13209.8|13209.9|13208.4|13213|13211.8|13208.7|13207.4|198
1724847000000|2024-08-28 12:10:00|13210.1|13208.6|13210.6|13209.1|13213.3|13212.4|13208.6|13207.4|243
1724847300000|2024-08-28 12:15:00|13209.8|13208.9|13206.9|13206|13210.9|13210|13206.9|13206|232
1724847600000|2024-08-28 12:20:00|13207|13206.1|13208|13207.1|13210.4|13208.9|13205.3|13204.4|262
1724847900000|2024-08-28 12:25:00|13207.9|13207|13206.9|13206|13209.4|13208.4|13205.7|13204.8|196
1724848200000|2024-08-28 12:30:00|13207.2|13206.3|13207|13206.1|13207.2|13206.3|13199.8|13198.3|331
1724848500000|2024-08-28 12:35:00|13206.9|13206|13202.6|13201.7|13207.2|13206.3|13200.7|13199.8|238
1724848800000|2024-08-28 12:40:00|13202.7|13201.8|13203.3|13201.8|13208.4|13207.5|13202.4|13201.5|250
1724849100000|2024-08-28 12:45:00|13203.2|13201.7|13211.2|13209.7|13211.6|13210.1|13203.1|13201.7|310
1724849400000|2024-08-28 12:50:00|13211.3|13209.8|13205.8|13204.9|13212.2|13211.3|13205.5|13204.6|149
1724849700000|2024-08-28 12:55:00|13205.9|13205|13210.5|13209.6|13212.5|13211.2|13205.7|13204.8|212
1724850000000|2024-08-28 13:00:00|13210.6|13209.7|13209.9|13209|13212.9|13211.4|13208.8|13207.3|245
1724850300000|2024-08-28 13:05:00|13210|13209.1|13206.1|13205.2|13210.8|13209.9|13204.9|13204|273
1724850600000|2024-08-28 13:10:00|13206|13205.1|13212|13210.5|13212.5|13211|13205.5|13204.4|266
1724850900000|2024-08-28 13:15:00|13211.6|13210.1|13206.5|13205|13212|13210.5|13205.4|13204.2|243
1724851200000|2024-08-28 13:20:00|13206.6|13205.1|13198.9|13197.4|13206.9|13205.7|13198.6|13197.1|311
1724851500000|2024-08-28 13:25:00|13198.7|13197.2|13203.4|13202.5|13203.6|13202.7|13196.8|13195.3|342
1724851800000|2024-08-28 13:30:00|13203.3|13202.4|13191.6|13190.1|13204.7|13203.8|13191.1|13189.6|460
1724852100000|2024-08-28 13:35:00|13191.5|13190|13200.7|13199.2|13202.3|13200.8|13191.5|13190|354
1724852400000|2024-08-28 13:40:00|13200.3|13198.8|13197.6|13196.7|13200.6|13199.1|13193.6|13192.1|375
1724852700000|2024-08-28 13:45:00|13197.8|13196.9|13201.7|13200.2|13202.2|13200.7|13195|13194.1|409
1724853000000|2024-08-28 13:50:00|13201.1|13199.6|13201.6|13200.1|13204.5|13203|13198.7|13197.5|337
1724853300000|2024-08-28 13:55:00|13201.7|13200.2|13196|13194.5|13203|13201.8|13195.4|13193.9|429
1724853600000|2024-08-28 14:00:00|13196.2|13194.7|13198.7|13197.8|13199.4|13197.9|13194.7|13193.8|361
1724853900000|2024-08-28 14:05:00|13198.8|13197.9|13204.7|13203.8|13207.6|13206.7|13197.6|13196.7|333
1724854200000|2024-08-28 14:10:00|13204.5|13203.6|13201.7|13200.2|13206.3|13204.8|13200.9|13199.4|375
1724854500000|2024-08-28 14:15:00|13201.6|13200.1|13210.5|13209.6|13210.5|13209.6|13200.3|13199.4|308
1724854800000|2024-08-28 14:20:00|13210.6|13209.7|13210.1|13208.6|13215.3|13213.8|13209.8|13208.4|386
1724855100000|2024-08-28 14:25:00|13210.2|13208.7|13206.8|13205.9|13210.6|13209.7|13206.1|13204.6|285
1724855400000|2024-08-28 14:30:00|13207|13206.1|13217|13215.5|13217.1|13215.6|13206.6|13205.7|329
1724855700000|2024-08-28 14:35:00|13217.1|13215.6|13218|13216.5|13222.3|13220.8|13216.9|13215.6|178
1724856000000|2024-08-28 14:40:00|13217.4|13215.9|13218.3|13216.8|13220.3|13218.9|13215.1|13213.6|273
1724856300000|2024-08-28 14:45:00|13218.2|13216.7|13229.1|13227.6|13230.4|13228.9|13216.3|13215.4|471
1724856600000|2024-08-28 14:50:00|13228.8|13227.3|13222.2|13221.3|13231.6|13230.1|13221.1|13219.6|662
1724856900000|2024-08-28 14:55:00|13222|13221.1|13214.4|13213.5|13226.2|13224.7|13214.4|13213.3|604
1724857200000|2024-08-28 15:00:00|13214.3|13213.4|13207.9|13207|13216.2|13215.3|13204.8|13203.9|507
1724857500000|2024-08-28 15:05:00|13208|13207.1|13209.7|13208.8|13212.5|13211|13206|13205.1|340
1724857800000|2024-08-28 15:10:00|13209.6|13208.7|13208.7|13207.8|13210.2|13209.3|13207|13206.1|276
1724858100000|2024-08-28 15:15:00|13207.9|13207|13203.9|13203|13211.8|13210.9|13203.8|13202.9|377
1724858400000|2024-08-28 15:20:00|13204|13203.1|13205.9|13205|13208.9|13208|13203.9|13203|348
1724858700000|2024-08-28 15:25:00|13205.8|13204.9|13201.7|13200.8|13205.8|13204.9|13197.4|13196.5|342
1724859000000|2024-08-28 15:30:00|13201.8|13200.9|13201.8|13200.9|13204.1|13203.2|13199.7|13198.8|313
1724859300000|2024-08-28 15:35:00|13201.9|13201|13204.9|13204|13207.2|13206.3|13201.9|13201|308
1724859600000|2024-08-28 15:40:00|13204.8|13203.9|13200.9|13200|13204.9|13204|13200.9|13200|204
1724859900000|2024-08-28 15:45:00|13201.6|13200.7|13201.9|13201|13204.4|13203.5|13201.4|13200.5|223
1724860200000|2024-08-28 15:50:00|13201.8|13200.9|13202|13201.1|13203.3|13202.4|13200.1|13199.2|193
1724860500000|2024-08-28 15:55:00|13202.2|13201.3|13201|13199.5|13203.8|13202.9|13199.1|13197.8|214
1724860800000|2024-08-28 16:00:00|13200.9|13199.4|13190.9|13190|13200.9|13199.7|13189.8|13188.9|277
1724861100000|2024-08-28 16:05:00|13190.7|13189.8|13187.2|13185.7|13190.7|13189.8|13184.1|13182.6|331
1724861400000|2024-08-28 16:10:00|13187.1|13185.6|13183.2|13181.7|13187.3|13185.9|13182.8|13181.3|232
1724861700000|2024-08-28 16:15:00|13183.1|13181.6|13181.1|13180.2|13183.9|13183|13177.8|13176.5|272
1724862000000|2024-08-28 16:20:00|13181|13180.1|13175.3|13174.4|13182.3|13181.2|13174.7|13173.8|252
1724862300000|2024-08-28 16:25:00|13175.5|13174.6|13180|13179.1|13180.2|13179.3|13175.3|13174.4|211
1724862600000|2024-08-28 16:30:00|13179.9|13179|13181.5|13180|13182.8|13181.5|13179.1|13178.2|212
1724862900000|2024-08-28 16:35:00|13181.6|13180.1|13183.6|13182.1|13185.5|13184|13181.6|13180.1|211
1724863200000|2024-08-28 16:40:00|13184.1|13182.6|13185.7|13184.2|13185.7|13184.4|13182|13180.5|214
1724863500000|2024-08-28 16:45:00|13185.6|13184.1|13186.9|13186|13187.5|13186.6|13185.2|13183.9|201
1724863800000|2024-08-28 16:50:00|13186.8|13185.9|13187.8|13186.9|13191.1|13190.2|13186.8|13185.9|210
1724864100000|2024-08-28 16:55:00|13187.9|13187|13186.2|13185.3|13188.6|13187.7|13184.7|13183.7|173
1724864400000|2024-08-28 17:00:00|13186.1|13185.2|13187|13186.1|13191.8|13190.9|13185.8|13184.9|195
1724864700000|2024-08-28 17:05:00|13187.1|13186.2|13188.1|13187.2|13190|13189.1|13184.7|13183.8|207
1724865000000|2024-08-28 17:10:00|13188|13187.1|13181.1|13179.6|13188.1|13187.2|13181|13179.5|200
1724865300000|2024-08-28 17:15:00|13181|13179.5|13181.9|13181|13183.1|13182.2|13178.4|13177.5|226
1724865600000|2024-08-28 17:20:00|13182|13181.1|13180|13178.5|13182.3|13181.2|13178.8|13177.3|178
1724865900000|2024-08-28 17:25:00|13180.1|13178.6|13180.4|13179.5|13182.5|13181|13179.8|13178.4|189
1724866200000|2024-08-28 17:30:00|13180.3|13179.4|13181.7|13180.8|13182.7|13181.8|13179.8|13178.9|164
1724866500000|2024-08-28 17:35:00|13181.6|13180.7|13178.9|13178|13181.8|13180.9|13178.5|13177.6|116
1724866800000|2024-08-28 17:40:00|13179|13178.1|13177.2|13176.3|13180.6|13179.7|13176.9|13176|121
1724867100000|2024-08-28 17:45:00|13177.3|13176.4|13176.8|13175.9|13181.2|13180|13176.7|13175.8|157
1724867400000|2024-08-28 17:50:00|13177|13175.5|13175.7|13174.2|13177.7|13176.2|13172.9|13171.4|139
1724867700000|2024-08-28 17:55:00|13175.4|13173.9|13170.7|13169.8|13178.2|13177.3|13169|13168.1|281
1724868000000|2024-08-28 18:00:00|13170.6|13169.7|13172.9|13172|13173.6|13172.7|13168|13167.1|243
1724868300000|2024-08-28 18:05:00|13172.8|13171.9|13175|13174.1|13175.5|13174.1|13171.7|13170.8|213
1724868600000|2024-08-28 18:10:00|13174.9|13174|13173.7|13172.8|13176.2|13175.3|13173.7|13172.8|179
1724868900000|2024-08-28 18:15:00|13173.8|13172.9|13175.1|13173.6|13176.4|13175|13173.1|13172.2|99
1724869200000|2024-08-28 18:20:00|13175|13173.5|13176.5|13175|13177.7|13176.2|13173|13171.9|114
1724869500000|2024-08-28 18:25:00|13176.4|13174.9|13175.5|13174.6|13177|13175.5|13174.2|13172.7|149
1724869800000|2024-08-28 18:30:00|13175.6|13174.7|13175.1|13174.2|13176.4|13175|13174.1|13172.6|167
1724870100000|2024-08-28 18:35:00|13175|13174.1|13176.7|13175.8|13177.2|13176|13173.2|13172.3|120
1724870400000|2024-08-28 18:40:00|13176.6|13175.7|13176.2|13175.3|13179.3|13178.4|13176.2|13175.3|146
1724870700000|2024-08-28 18:45:00|13176.1|13175.2|13179|13178.1|13179.8|13178.9|13175.8|13174.9|98
1724871000000|2024-08-28 18:50:00|13179.1|13178.2|13186.7|13185.2|13186.7|13185.2|13179|13178.1|130
1724871300000|2024-08-28 18:55:00|13187.2|13185.7|13186.9|13186|13187.9|13186.7|13183.6|13182.7|159
1724871600000|2024-08-28 19:00:00|13186.8|13185.9|13188.9|13187.4|13189.1|13188|13186.6|13185.6|167
1724871900000|2024-08-28 19:05:00|13188.3|13186.8|13185.3|13184.4|13188.3|13187|13184.7|13183.2|164
1724872200000|2024-08-28 19:10:00|13185|13184.1|13184.3|13183.4|13185.9|13185|13184|13183.1|156
1724872500000|2024-08-28 19:15:00|13184.4|13183.5|13187|13186.1|13187.7|13186.8|13184.4|13183.5|116
1724872800000|2024-08-28 19:20:00|13187.1|13186.2|13185.8|13184.9|13187.3|13186.4|13185.4|13184.5|87
1724873100000|2024-08-28 19:25:00|13185.9|13185|13189.1|13188.2|13189.1|13188.2|13185.9|13184.7|95
1724873400000|2024-08-28 19:30:00|13189|13188.1|13187|13185.5|13189.4|13188.4|13186.8|13185.5|94
1724873700000|2024-08-28 19:35:00|13187.2|13185.7|13186.9|13186|13187.5|13186.6|13186.1|13185|48
1724874000000|2024-08-28 19:40:00|13186.8|13185.9|13186.6|13185.7|13186.9|13186|13186.2|13185.3|37
1724874300000|2024-08-28 19:45:00|13186.8|13185.9|13186.1|13185.2|13187.2|13186.2|13184.7|13183.8|73
1724874600000|2024-08-28 19:50:00|13186.4|13185.5|13188.1|13186.6|13189.1|13187.9|13185.8|13184.9|138
1724874900000|2024-08-28 19:55:00|13188|13186.5|13185|13183.5|13188.4|13186.9|13185|13183.5|170
1724875200000|2024-08-28 20:00:00|13185.1|13183.6|13186.5|13185|13187.3|13185.9|13184.3|13182.9|130
1724875500000|2024-08-28 20:05:00|13186.6|13185.1|13186|13184.5|13186.6|13185.1|13185.8|13184.3|29
1724875800000|2024-08-28 20:10:00|13186.1|13184.6|13186.4|13184.9|13187.1|13185.6|13185.3|13183.8|89
1724876100000|2024-08-28 20:15:00|13186.5|13185|13186.3|13184.8|13186.5|13185.3|13185.7|13184.4|47
1724876400000|2024-08-28 20:20:00|13185.9|13184.4|13185.1|13183.6|13187.6|13186.1|13184.2|13182.7|222
1724876700000|2024-08-28 20:25:00|13185|13183.5|13187.1|13185.6|13187.1|13185.6|13185|13183.5|153
1724877000000|2024-08-28 20:30:00|13186.6|13185.1|13187.4|13185.9|13188.5|13187|13186|13184.7|101
1724877300000|2024-08-28 20:35:00|13187.5|13186|13191.4|13189.9|13191.7|13190.2|13186.6|13185.1|146
1724877600000|2024-08-28 20:40:00|13191.3|13189.8|13191.5|13190|13191.6|13190.1|13191.1|13189.6|134
1724877900000|2024-08-28 20:45:00|13191.4|13189.9|13190.8|13189.3|13191.6|13190.1|13190.5|13189|100
1724878200000|2024-08-28 20:50:00|13190.7|13189.2|13191.6|13190.1|13191.8|13190.3|13190.5|13189|49
1724878500000|2024-08-28 20:55:00|13192|13189.6|13195.1|13187.9|13195.5|13189.7|13191.8|13187.8|122
1724878800000|2024-08-28 21:00:00|13197.5|13188.3|13200.3|13188.4|13200.3|13188.4|13197.3|13186.9|13
1724879100000|2024-08-28 21:05:00|13200.9|13189|13199.5|13189.1|13201.6|13189.7|13199.5|13188.8|19
1724879400000|2024-08-28 21:10:00|13199.6|13189.4|13199.3|13189.4|13199.6|13189.4|13198.9|13188.9|25
1724879700000|2024-08-28 21:15:00|13198.7|13189.2|13199.4|13189.2|13199.4|13189.9|13198.7|13189|20
1724880000000|2024-08-28 21:20:00|13199.3|13189.3|13199.3|13189.2|13199.4|13189.5|13199.2|13189|34
1724880300000|2024-08-28 21:25:00|13199.2|13189.3|13199.2|13189.2|13199.6|13189.3|13199.2|13189.2|7
1724880600000|2024-08-28 21:30:00|13199.1|13189|13197.5|13189.1|13199.2|13189.4|13197.5|13189|28
1724880900000|2024-08-28 21:35:00|13197.4|13189|13197.2|13189.2|13197.4|13189.2|13197.2|13189|9
1724881200000|2024-08-28 21:40:00|13197.3|13189.1|13197.3|13189.1|13197.4|13189.2|13197.2|13189|33
1724881500000|2024-08-28 21:45:00|13197.2|13189|13196.9|13185|13197.3|13189.1|13195.6|13183.7|25
1724881800000|2024-08-28 21:50:00|13196.8|13184.9|13198.9|13188.8|13198.9|13188.8|13195.5|13184.1|58
1724882100000|2024-08-28 21:55:00|13198.8|13189|13196.6|13187|13199.5|13190.1|13193.2|13181.3|106
1724882400000|2024-08-28 22:00:00|13196.5|13187.6|13194.4|13192|13197.6|13192|13194.3|13185.3|123
1724882700000|2024-08-28 22:05:00|13194|13192.5|13192.7|13191.2|13195.1|13192.7|13192.7|13190.6|79
1724883000000|2024-08-28 22:10:00|13192.8|13191.3|13192.4|13190.3|13192.9|13191.3|13191.4|13189.3|78
1724883300000|2024-08-28 22:15:00|13192|13190.2|13192.8|13191.3|13193.1|13191.6|13191.8|13189.9|66
1724883600000|2024-08-28 22:20:00|13192.7|13191.2|13192.9|13191.4|13193.3|13191.8|13192.2|13190.7|43
1724883900000|2024-08-28 22:25:00|13193|13191.5|13193|13191.5|13193|13191.5|13192.5|13191|22
1724884200000|2024-08-28 22:30:00|13193.1|13191.6|13194.6|13193.1|13195|13193.5|13193|13191.5|53
1724884500000|2024-08-28 22:35:00|13195|13193.5|13194.1|13192.6|13195|13193.5|13194|13192.5|53
1724884800000|2024-08-28 22:40:00|13194|13192.5|13192.4|13190.9|13194.1|13192.6|13191.7|13190.2|52
1724885100000|2024-08-28 22:45:00|13192.3|13190.8|13191.9|13190.4|13192.7|13191.2|13191.7|13190.2|43
1724885400000|2024-08-28 22:50:00|13192.2|13190.7|13193.1|13191.6|13193.3|13191.8|13191.7|13190.2|45
1724885700000|2024-08-28 22:55:00|13193.3|13191.8|13193.2|13191.7|13193.6|13192.1|13193|13191.5|26
1724886000000|2024-08-28 23:00:00|13193.3|13191.8|13190.8|13189.3|13193.7|13192.2|13190.7|13189.2|71
1724886300000|2024-08-28 23:05:00|13190.7|13189.2|13192.7|13191.2|13192.8|13191.3|13190.7|13189.2|45
1724886600000|2024-08-28 23:10:00|13192.6|13191.1|13192.6|13191.1|13193|13191.5|13192.3|13190.8|40
1724886900000|2024-08-28 23:15:00|13192.7|13191.2|13192.6|13191.1|13192.8|13191.3|13192.4|13190.9|31
1724887200000|2024-08-28 23:20:00|13192.5|13191|13192|13190.5|13192.6|13191.1|13191.6|13190.1|41
1724887500000|2024-08-28 23:25:00|13192.1|13190.6|13192|13190.5|13192.8|13191.3|13191.6|13190.1|37
1724887800000|2024-08-28 23:30:00|13191.9|13190.4|13193|13191.5|13193.1|13191.6|13191.6|13190.1|66
1724888100000|2024-08-28 23:35:00|13192.9|13191.4|13194|13192.5|13194.1|13192.6|13192.8|13191.3|40
1724888400000|2024-08-28 23:40:00|13193.9|13192.4|13194.7|13193.8|13194.7|13193.8|13193.6|13192.4|34
1724888700000|2024-08-28 23:45:00|13194.6|13193.7|13193.6|13192.7|13194.6|13193.7|13193.5|13192.3|24
1724889000000|2024-08-28 23:50:00|13193.5|13192.6|13193.7|13192.8|13194.6|13193.7|13192.8|13191.9|39
1724889300000|2024-08-28 23:55:00|13193.8|13192.9|13193.4|13192.5|13193.9|13192.9|13192.3|13191.4|36
1724889600000|2024-08-29 00:00:00|13193.6|13192.7|13195.2|13194.3|13196|13194.7|13193.4|13192.5|87
1724889900000|2024-08-29 00:05:00|13194.9|13194|13198|13197.1|13198.3|13197.4|13194.7|13193.8|124
1724890200000|2024-08-29 00:10:00|13198.2|13197.3|13199.8|13198.9|13199.9|13199|13196.8|13195.9|80
1724890500000|2024-08-29 00:15:00|13199.5|13198.6|13200.5|13199.6|13202.2|13201.3|13199.4|13198.5|147
1724890800000|2024-08-29 00:20:00|13200.6|13199.7|13204.5|13203|13204.9|13203.4|13200.5|13199.6|103
1724891100000|2024-08-29 00:25:00|13204.2|13202.7|13205.6|13204.1|13205.6|13204.1|13202.4|13201.1|78
1724891400000|2024-08-29 00:30:00|13205.5|13204|13204.9|13203.4|13207.1|13205.7|13204.8|13203.3|97
1724891700000|2024-08-29 00:35:00|13203.8|13202.9|13204.8|13203.3|13205.9|13204.4|13203.8|13202.9|81
1724892000000|2024-08-29 00:40:00|13204.9|13203.4|13206.4|13205.5|13206.9|13205.9|13204.6|13203.4|64
1724892300000|2024-08-29 00:45:00|13205.8|13204.9|13203.7|13202.8|13205.8|13204.9|13203.1|13202.2|82
1724892600000|2024-08-29 00:50:00|13203.5|13202.6|13204.7|13203.2|13204.7|13203.2|13203.3|13202.1|105
1724892900000|2024-08-29 00:55:00|13205.1|13203.6|13207.3|13205.8|13208.9|13207.4|13204.9|13203.6|119
1724893200000|2024-08-29 01:00:00|13207.4|13205.9|13211|13209.5|13211.3|13210.2|13207.4|13205.9|174
1724893500000|2024-08-29 01:05:00|13210.9|13209.4|13211.5|13210.6|13212.3|13211.4|13209.4|13208.5|95
1724893800000|2024-08-29 01:10:00|13211.3|13210.4|13209.1|13207.6|13212|13210.7|13209|13207.5|105
1724894100000|2024-08-29 01:15:00|13209|13207.5|13211.8|13210.3|13211.8|13210.4|13208.4|13207.4|104
1724894400000|2024-08-29 01:20:00|13211.9|13210.4|13208.8|13207.3|13212|13210.5|13208.7|13207.2|57
1724894700000|2024-08-29 01:25:00|13209|13207.5|13207.5|13206|13209.6|13208.1|13207.3|13205.8|74
1724895000000|2024-08-29 01:30:00|13207.6|13206.1|13204.5|13203.6|13207.6|13206.1|13204.2|13203.3|85
1724895300000|2024-08-29 01:35:00|13204.6|13203.7|13205.4|13204.5|13205.8|13204.7|13204.6|13203.7|50
1724895600000|2024-08-29 01:40:00|13205.3|13204.4|13206.6|13205.7|13207.1|13206.2|13205.3|13204.1|70
1724895900000|2024-08-29 01:45:00|13206.5|13205.6|13206.4|13204.9|13207.5|13206.6|13205.9|13204.4|140
1724896200000|2024-08-29 01:50:00|13206.2|13204.7|13203.8|13202.9|13207|13206.1|13203.8|13202.9|87
1724896500000|2024-08-29 01:55:00|13204|13203.1|13203.8|13202.3|13205.2|13204.3|13203.4|13201.9|77
1724896800000|2024-08-29 02:00:00|13203.7|13202.2|13202.4|13200.9|13203.7|13202.4|13201.7|13200.2|103
1724897100000|2024-08-29 02:05:00|13202|13200.5|13199.7|13198.2|13202.7|13201.2|13199.3|13197.8|73
1724897400000|2024-08-29 02:10:00|13199.8|13198.3|13198.8|13197.3|13200.5|13199|13198.6|13197.1|72
1724897700000|2024-08-29 02:15:00|13198.7|13197.2|13199.5|13198.6|13199.6|13198.7|13197.5|13196.4|51
1724898000000|2024-08-29 02:20:00|13199.3|13198.4|13201.7|13200.2|13202.7|13201.5|13199.1|13198.2|65
1724898300000|2024-08-29 02:25:00|13201.6|13200.1|13202.9|13201.4|13202.9|13201.4|13200.9|13199.4|75
1724898600000|2024-08-29 02:30:00|13202.8|13201.3|13203.4|13202.5|13204.3|13202.8|13202.7|13201.2|68
1724898900000|2024-08-29 02:35:00|13203.3|13202.4|13203.8|13202.3|13204.5|13203|13202.7|13201.2|51
1724899200000|2024-08-29 02:40:00|13203.7|13202.2|13205.1|13203.6|13205.9|13204.4|13203.7|13202.2|43
1724899500000|2024-08-29 02:45:00|13205|13203.5|13204.8|13203.3|13205.1|13203.6|13203.7|13202.2|56
1724899800000|2024-08-29 02:50:00|13204.7|13203.2|13204.7|13203.2|13204.8|13203.3|13203.8|13202.3|45
1724900100000|2024-08-29 02:55:00|13204.4|13202.9|13204|13202.5|13204.9|13203.4|13204|13202.5|40
1724900400000|2024-08-29 03:00:00|13203.9|13202.4|13203.4|13201.9|13204.3|13202.8|13202.4|13200.9|74
1724900700000|2024-08-29 03:05:00|13203.5|13202|13203.5|13202|13204|13202.5|13203|13201.5|51
1724901000000|2024-08-29 03:10:00|13203.4|13201.9|13202.7|13201.2|13203.7|13202.2|13202.4|13200.9|48
1724901300000|2024-08-29 03:15:00|13202.6|13201.1|13202.7|13201.2|13202.7|13201.2|13201.3|13199.8|54
1724901600000|2024-08-29 03:20:00|13202.8|13201.3|13203.8|13202.3|13203.8|13202.3|13202.6|13201.1|61
1724901900000|2024-08-29 03:25:00|13203.9|13202.4|13205.6|13204.1|13207|13205.5|13203.9|13202.4|68
1724902200000|2024-08-29 03:30:00|13205.5|13204|13203.9|13203|13205.5|13204.4|13203.7|13202.8|50
1724902500000|2024-08-29 03:35:00|13204|13203.1|13206.7|13205.2|13206.9|13205.4|13203.9|13203|54
1724902800000|2024-08-29 03:40:00|13206.8|13205.3|13204.6|13203.1|13206.8|13205.3|13204.6|13203.1|59
1724903100000|2024-08-29 03:45:00|13204.1|13202.6|13203.6|13202.1|13204.6|13203.3|13203.1|13202|47
1724903400000|2024-08-29 03:50:00|13203.8|13202.3|13206|13205.1|13206.6|13205.5|13203.8|13202.3|68
1724903700000|2024-08-29 03:55:00|13205.9|13205|13207.5|13206.6|13207.9|13206.6|13205.9|13205|89
1724904000000|2024-08-29 04:00:00|13207.4|13206.5|13209.1|13208.2|13210|13208.5|13206.8|13205.3|92
1724904300000|2024-08-29 04:05:00|13209|13208.1|13208.1|13207.2|13209.3|13208.4|13206.8|13205.9|84
1724904600000|2024-08-29 04:10:00|13208.2|13207.3|13208.4|13207.5|13209.5|13208.6|13208.2|13207.1|56
1724904900000|2024-08-29 04:15:00|13208.5|13207.6|13209.6|13208.1|13209.7|13208.6|13208|13207.1|42
1724905200000|2024-08-29 04:20:00|13209.7|13208.2|13209.8|13208.3|13209.9|13208.4|13209.3|13207.8|42
1724905500000|2024-08-29 04:25:00|13209.9|13208.4|13209|13207.5|13210.1|13208.6|13208|13206.5|49
1724905800000|2024-08-29 04:30:00|13209.1|13207.6|13209.7|13208.2|13209.9|13208.7|13208.7|13207.3|48
1724906100000|2024-08-29 04:35:00|13209.8|13208.3|13209.8|13208.3|13210|13208.5|13209|13207.5|44
1724906400000|2024-08-29 04:40:00|13209.7|13208.2|13206.9|13205.4|13209.7|13208.2|13206.8|13205.3|72
1724906700000|2024-08-29 04:45:00|13206.8|13205.3|13207.8|13206.3|13208.5|13207|13206.7|13205.2|59
1724907000000|2024-08-29 04:50:00|13207.9|13206.4|13210|13208.5|13210|13208.5|13207.9|13206.4|48
1724907300000|2024-08-29 04:55:00|13210.1|13208.6|13212.7|13211.8|13213.1|13211.9|13209.6|13208.1|82
1724907600000|2024-08-29 05:00:00|13212.6|13211.7|13213.7|13212.8|13215.3|13214.4|13212.2|13211.3|85
1724907900000|2024-08-29 05:05:00|13213.6|13212.7|13212.2|13211.3|13213.6|13212.7|13210.1|13208.6|78
1724908200000|2024-08-29 05:10:00|13211.9|13211|13210.6|13209.7|13211.9|13211|13209.7|13208.8|105
1724908500000|2024-08-29 05:15:00|13210.7|13209.8|13211.7|13210.8|13212.5|13211.5|13210.6|13209.2|104
1724908800000|2024-08-29 05:20:00|13211.6|13210.7|13211.1|13210.2|13212.5|13211.6|13210.7|13209.7|72
1724909100000|2024-08-29 05:25:00|13210.9|13210|13212|13211.1|13212.1|13211.2|13210.6|13209.7|71
1724909400000|2024-08-29 05:30:00|13212.1|13211.2|13214.1|13213.2|13214.8|13213.7|13211.3|13210.1|83
1724909700000|2024-08-29 05:35:00|13213.9|13213|13216|13214.5|13216.6|13215.1|13213.5|13212.6|49
1724910000000|2024-08-29 05:40:00|13216.1|13214.6|13212.7|13211.8|13217|13215.7|13211.7|13210.8|113
1724910300000|2024-08-29 05:45:00|13212.8|13211.9|13213.6|13212.7|13213.7|13212.8|13212.5|13211.6|81
1724910600000|2024-08-29 05:50:00|13213.7|13212.8|13216.6|13215.7|13216.9|13215.7|13213.7|13212.7|154
1724910900000|2024-08-29 05:55:00|13216.7|13215.8|13216.7|13215.2|13218.1|13217.2|13215.4|13214.5|146
1724911200000|2024-08-29 06:00:00|13216|13214.5|13219.6|13218.7|13220.3|13219.4|13214.4|13213.2|183
1724911500000|2024-08-29 06:05:00|13219.5|13218.6|13221.4|13219.9|13227.9|13226.4|13218.6|13217.4|223
1724911800000|2024-08-29 06:10:00|13221.2|13219.7|13222.9|13222|13223.5|13222|13218.6|13217.2|207
1724912100000|2024-08-29 06:15:00|13222.8|13221.9|13224.8|13223.3|13225.1|13223.6|13221.6|13220.7|144
1724912400000|2024-08-29 06:20:00|13224.3|13222.8|13223.3|13222.4|13224.7|13223.2|13219.8|13218.9|138
1724912700000|2024-08-29 06:25:00|13223.1|13222.2|13222|13221.1|13225.7|13224.8|13221.5|13220.6|145
1724913000000|2024-08-29 06:30:00|13221.8|13220.9|13220.2|13219.3|13222.6|13221.7|13219.2|13218.3|137
1724913300000|2024-08-29 06:35:00|13219.8|13218.9|13219.4|13218.5|13222.6|13221.7|13218.7|13217.8|112
1724913600000|2024-08-29 06:40:00|13219.5|13218.6|13222.8|13221.9|13223.6|13222.7|13218.7|13217.8|121
1724913900000|2024-08-29 06:45:00|13222.6|13221.7|13220.9|13219.4|13222.7|13221.8|13218.5|13217.6|127
1724914200000|2024-08-29 06:50:00|13220.8|13219.3|13218.6|13217.7|13221.9|13220.4|13218.2|13217.3|135
1724914500000|2024-08-29 06:55:00|13218.5|13217.6|13219.8|13218.3|13221.5|13220.6|13217.8|13216.3|150
1724914800000|2024-08-29 07:00:00|13220|13218.5|13219.8|13218.3|13220.9|13220|13218.2|13217|192
1724915100000|2024-08-29 07:05:00|13219.7|13218.2|13217.7|13216.2|13221|13219.8|13214.4|13212.9|217
1724915400000|2024-08-29 07:10:00|13217.6|13216.1|13212.2|13210.7|13218.5|13217.6|13211.4|13209.9|240
1724915700000|2024-08-29 07:15:00|13211.5|13210|13219.6|13218.1|13221.8|13220.6|13211|13209.5|235
1724916000000|2024-08-29 07:20:00|13219.7|13218.2|13226.2|13225.3|13227.7|13226.4|13218.4|13216.9|230
1724916300000|2024-08-29 07:25:00|13226.1|13225.2|13223.1|13222.2|13226.1|13225.2|13220.9|13219.4|197
1724916600000|2024-08-29 07:30:00|13222.8|13221.9|13217|13216.1|13223.8|13222.6|13217|13216.1|229
1724916900000|2024-08-29 07:35:00|13216.5|13215.6|13218|13217.1|13220.8|13219.3|13216.1|13215.2|245
1724917200000|2024-08-29 07:40:00|13217.7|13216.8|13216.3|13215.4|13218.1|13217.2|13214.5|13213|204
1724917500000|2024-08-29 07:45:00|13216.5|13215.6|13219.8|13218.3|13223.9|13222.8|13216.3|13215.4|208
1724917800000|2024-08-29 07:50:00|13219.3|13217.8|13218.6|13217.1|13220.5|13219.6|13217.8|13216.3|191
1724918100000|2024-08-29 07:55:00|13218.7|13217.2|13220.6|13219.7|13224.1|13223.2|13218.5|13217|228
1724918400000|2024-08-29 08:00:00|13220.4|13218.9|13200.3|13199.4|13220.4|13219|13200.2|13199.2|838
1724918700000|2024-08-29 08:05:00|13200.2|13199.3|13199.6|13198.1|13206.9|13206|13196.7|13195.8|575
1724919000000|2024-08-29 08:10:00|13198.8|13197.3|13192.9|13191.4|13199.6|13198.1|13192.7|13191.2|488
1724919300000|2024-08-29 08:15:00|13192.5|13191|13193.7|13192.8|13197.2|13195.7|13191.6|13190.1|375
1724919600000|2024-08-29 08:20:00|13193.3|13192.4|13170.4|13168.9|13193.6|13192.7|13170.4|13168.9|509
1724919900000|2024-08-29 08:25:00|13170.3|13168.8|13177.3|13176.4|13177.7|13176.8|13169.2|13167.7|421
1724920200000|2024-08-29 08:30:00|13177.2|13176.3|13182.8|13181.9|13183.1|13182.2|13176.6|13175.7|354
1724920500000|2024-08-29 08:35:00|13182.6|13181.7|13182.4|13181.5|13184.7|13183.8|13177.3|13176.4|329
1724920800000|2024-08-29 08:40:00|13182.6|13181.7|13181.1|13180.2|13187.3|13185.8|13177.5|13176.6|326
1724921100000|2024-08-29 08:45:00|13181.5|13180|13184.5|13183.6|13184.5|13183.6|13178.5|13177.1|277
1724921400000|2024-08-29 08:50:00|13184.4|13183.5|13186.3|13185.4|13189.1|13188.2|13183.4|13182|288
1724921700000|2024-08-29 08:55:00|13186.4|13185.5|13189.1|13187.6|13190.8|13189.9|13184.7|13183.8|241
1724922000000|2024-08-29 09:00:00|13189.3|13187.8|13194.2|13193.3|13195.1|13194.2|13188.9|13187.7|206
1724922300000|2024-08-29 09:05:00|13194|13193.1|13186.9|13185.4|13196.7|13195.8|13186.9|13185.4|298
1724922600000|2024-08-29 09:10:00|13187|13185.5|13193.2|13192.3|13193.2|13192.3|13185.1|13183.6|232
1724922900000|2024-08-29 09:15:00|13193.1|13192.2|13191|13189.5|13194|13192.5|13190.2|13189.2|254
1724923200000|2024-08-29 09:20:00|13190.9|13189.4|13192.2|13191.3|13192.4|13191.5|13189.2|13188.3|186
1724923500000|2024-08-29 09:25:00|13192.1|13191.2|13194.3|13193.4|13195.6|13194.7|13191.2|13190.3|232
1724923800000|2024-08-29 09:30:00|13194.4|13193.5|13199.1|13198.2|13200.9|13200|13194|13193.1|254
1724924100000|2024-08-29 09:35:00|13199.2|13198.3|13201.8|13200.9|13202.8|13201.8|13198|13197.1|228
1724924400000|2024-08-29 09:40:00|13201.7|13200.8|13194.2|13193.3|13201.7|13200.8|13193.9|13192.4|200
1724924700000|2024-08-29 09:45:00|13194.3|13193.4|13195|13193.5|13196.4|13194.9|13192.8|13191.6|206
1724925000000|2024-08-29 09:50:00|13195.1|13193.6|13198.2|13197.3|13199.7|13198.8|13194.4|13192.9|195
1724925300000|2024-08-29 09:55:00|13198.3|13197.4|13194.2|13193.3|13199.8|13198.3|13193.1|13192.2|245
1724925600000|2024-08-29 10:00:00|13194.3|13193.4|13195.4|13193.9|13196.8|13195.9|13193.3|13192.4|178
1724925900000|2024-08-29 10:05:00|13195.3|13193.8|13189.3|13187.8|13196.4|13194.9|13189|13187.5|152
1724926200000|2024-08-29 10:10:00|13189.1|13187.6|13185.6|13184.7|13189.1|13187.6|13183.7|13182.2|182
1724926500000|2024-08-29 10:15:00|13185.8|13184.9|13183.3|13182.4|13186.4|13185.5|13182.6|13181.1|184
1724926800000|2024-08-29 10:20:00|13183.2|13182.3|13188.2|13187.3|13189.3|13188.4|13182|13181.1|137
1724927100000|2024-08-29 10:25:00|13188.3|13187.4|13188.9|13188|13192|13191.1|13188.1|13186.6|137
1724927400000|2024-08-29 10:30:00|13188.8|13187.9|13187.7|13186.8|13189.1|13188.2|13184.9|13184|126
1724927700000|2024-08-29 10:35:00|13187.6|13186.7|13191.3|13190.4|13192.5|13191.6|13187.5|13186.6|192
1724928000000|2024-08-29 10:40:00|13191.4|13190.5|13194.7|13193.8|13195.1|13194.2|13190.4|13189.5|144
1724928300000|2024-08-29 10:45:00|13194.4|13193.5|13196.5|13195|13196.5|13195|13193.2|13192.3|124
1724928600000|2024-08-29 10:50:00|13196.6|13195.1|13198.2|13197.3|13200.1|13199.2|13196.2|13194.8|154
1724928900000|2024-08-29 10:55:00|13198.1|13197.2|13194|13193.1|13199.1|13198.2|13192.4|13191.5|145
1724929200000|2024-08-29 11:00:00|13193.9|13193|13195.4|13193.9|13196.1|13195.2|13190.1|13189.2|176
1724929500000|2024-08-29 11:05:00|13195.5|13194|13198.4|13197.5|13199.4|13197.9|13194|13192.5|177
1724929800000|2024-08-29 11:10:00|13198.3|13197.4|13196.3|13195.4|13198.5|13197.6|13194|13193.1|150
1724930100000|2024-08-29 11:15:00|13196.8|13195.9|13194.3|13193.4|13197.4|13196.3|13192|13190.9|110
1724930400000|2024-08-29 11:20:00|13194.5|13193.6|13193.3|13192.4|13195.3|13194.4|13191.7|13190.8|110
1724930700000|2024-08-29 11:25:00|13193.6|13192.7|13193.6|13192.7|13196.2|13195.3|13193|13192.1|139
1724931000000|2024-08-29 11:30:00|13193.5|13192.6|13188.3|13187.4|13195.9|13195|13186.1|13185.2|237
1724931300000|2024-08-29 11:35:00|13188.1|13187.2|13188.5|13187.6|13192.6|13191.7|13183.9|13183|214
1724931600000|2024-08-29 11:40:00|13188.6|13187.7|13189.6|13188.7|13189.7|13188.8|13185.4|13184.5|183
1724931900000|2024-08-29 11:45:00|13189.5|13188.6|13188.5|13187.6|13191.4|13190.5|13186.7|13185.8|168
1724932200000|2024-08-29 11:50:00|13188.7|13187.8|13182.2|13181.3|13190|13189.1|13182.2|13181.2|183
1724932500000|2024-08-29 11:55:00|13182.3|13181.4|13185.7|13184.8|13186.7|13185.2|13180.4|13179.5|167
1724932800000|2024-08-29 12:00:00|13185.6|13184.7|13180.6|13179.1|13185.9|13184.7|13180.3|13178.8|317
1724933100000|2024-08-29 12:05:00|13180.7|13179.2|13173.6|13172.1|13180.7|13179.2|13173.3|13172.1|258
1724933400000|2024-08-29 12:10:00|13173.4|13171.9|13177.3|13176.4|13179.3|13178.4|13173.2|13171.7|245
1724933700000|2024-08-29 12:15:00|13177.1|13176.2|13180.1|13179.2|13180.2|13179.3|13173|13172.1|253
1724934000000|2024-08-29 12:20:00|13180.2|13179.3|13182.7|13181.2|13182.7|13181.6|13178.2|13176.7|279
1724934300000|2024-08-29 12:25:00|13182.6|13181.1|13183.7|13176.7|13183.9|13182.4|13181|13176.2|204
1724934600000|2024-08-29 12:30:00|13184.2|13175.1|13168.4|13166.9|13188.9|13181.3|13156.5|13155|975
1724934900000|2024-08-29 12:35:00|13168.2|13166.7|13168.5|13167|13175.5|13174.6|13166.8|13165.9|656
1724935200000|2024-08-29 12:40:00|13168.3|13166.8|13157|13155.5|13170.2|13169.3|13155.1|13153.6|767
1724935500000|2024-08-29 12:45:00|13156.9|13155.4|13157.9|13157|13162.6|13161.7|13156.5|13155|607
1724935800000|2024-08-29 12:50:00|13158.1|13157.2|13164.9|13163.4|13165.4|13163.9|13154.3|13153.2|477
1724936100000|2024-08-29 12:55:00|13165|13163.5|13161.3|13160.4|13166|13164.5|13159.1|13158.2|458
1724936400000|2024-08-29 13:00:00|13161.7|13160.2|13163.5|13162.6|13163.5|13162.6|13157.4|13156.5|502
1724936700000|2024-08-29 13:05:00|13163.7|13162.8|13163.2|13162.3|13166.2|13164.7|13160.3|13159.4|388
1724937000000|2024-08-29 13:10:00|13164|13163.1|13164.5|13163|13166.1|13165.2|13159.9|13159|461
1724937300000|2024-08-29 13:15:00|13164.6|13163.1|13165.7|13164.8|13166.9|13166|13162.6|13161.7|313
1724937600000|2024-08-29 13:20:00|13165.4|13164.5|13163.3|13162.4|13166.5|13165|13159|13158.1|327
1724937900000|2024-08-29 13:25:00|13163.2|13162.3|13161|13160.1|13164.3|13163.4|13159.6|13158.1|330
1724938200000|2024-08-29 13:30:00|13160.9|13160|13154.9|13154|13164|13163.1|13154.4|13153|433
1724938500000|2024-08-29 13:35:00|13154.8|13153.9|13151.3|13150.4|13156.8|13155.9|13147.4|13145.9|548
1724938800000|2024-08-29 13:40:00|13151.2|13150.3|13156.4|13155.5|13156.4|13155.5|13146|13145.1|439
1724939100000|2024-08-29 13:45:00|13156.3|13155.4|13160.9|13160|13163.4|13162.5|13155.6|13154.7|429
1724939400000|2024-08-29 13:50:00|13160.8|13159.9|13170.2|13169.3|13170.7|13169.3|13160.4|13159.5|364
1724939700000|2024-08-29 13:55:00|13170.4|13169.5|13161.4|13159.9|13171.2|13170.3|13160.9|13158.9|346
1724940000000|2024-08-29 14:00:00|13161.6|13160.1|13157.8|13156.9|13167|13165.9|13156.8|13155.7|451
1724940300000|2024-08-29 14:05:00|13157.9|13157|13161.4|13159.9|13162.7|13161.3|13154.7|13153.4|453
1724940600000|2024-08-29 14:10:00|13161.5|13160|13161.2|13160.3|13164.2|13163.3|13158.4|13157.5|376
1724940900000|2024-08-29 14:15:00|13161.1|13160.2|13151.6|13150.7|13162.5|13161.6|13150.9|13149.4|468
1724941200000|2024-08-29 14:20:00|13151.8|13150.9|13151.1|13150.2|13153.2|13152.3|13146.7|13145.2|468
1724941500000|2024-08-29 14:25:00|13151.2|13150.3|13156.4|13155.5|13160.6|13159.7|13150.3|13149.4|429
1724941800000|2024-08-29 14:30:00|13156.3|13155.4|13151.3|13150.4|13156.8|13155.9|13151.3|13150.1|319
1724942100000|2024-08-29 14:35:00|13151.9|13151|13162.9|13161.4|13163|13161.5|13151.1|13149.6|397
1724942400000|2024-08-29 14:40:00|13163.2|13161.7|13162|13160.5|13165.6|13164.1|13156.3|13154.8|372
1724942700000|2024-08-29 14:45:00|13161.9|13160.4|13161.3|13159.8|13163.7|13162.8|13155.7|13154.2|354
1724943000000|2024-08-29 14:50:00|13161.7|13160.2|13156|13154.5|13162.7|13161.8|13155.4|13153.9|349
1724943300000|2024-08-29 14:55:00|13155.9|13154.4|13156.1|13155.2|13157.7|13156.8|13153.9|13153|346
1724943600000|2024-08-29 15:00:00|13156.2|13155.3|13154.6|13153.7|13160.3|13159.4|13153|13152.1|353
1724943900000|2024-08-29 15:05:00|13155.1|13154.2|13159.6|13158.7|13160.9|13160|13155|13154.1|291
1724944200000|2024-08-29 15:10:00|13159.5|13158.6|13161.4|13160.5|13165.5|13164.6|13158.6|13157.1|288
1724944500000|2024-08-29 15:15:00|13161.2|13160.3|13162.6|13161.7|13162.6|13161.7|13158.4|13157.5|265
1724944800000|2024-08-29 15:20:00|13162.9|13162|13165.4|13163.9|13165.4|13164.2|13159.5|13158.6|240
1724945100000|2024-08-29 15:25:00|13165.5|13164|13160.6|13159.7|13166.1|13164.6|13160.5|13159.6|246
1724945400000|2024-08-29 15:30:00|13160.8|13159.9|13169.6|13168.7|13169.9|13168.9|13158.4|13157.5|294
1724945700000|2024-08-29 15:35:00|13169.8|13168.9|13169.2|13168.3|13172.5|13171|13167.1|13166.2|285
1724946000000|2024-08-29 15:40:00|13169.3|13168.4|13173|13172.1|13173.8|13172.9|13168.5|13167.3|221
1724946300000|2024-08-29 15:45:00|13172.9|13172|13174.3|13173.4|13175.2|13174.3|13172.4|13171.5|193
1724946600000|2024-08-29 15:50:00|13173.7|13172.8|13177.4|13176.5|13178.1|13177.2|13172.3|13171.4|203
1724946900000|2024-08-29 15:55:00|13177.5|13176.6|13185.2|13184.3|13185.9|13185|13177.3|13176.4|364
1724947200000|2024-08-29 16:00:00|13185.4|13184.5|13180.2|13179.3|13187.2|13186.3|13179.1|13178.1|408
1724947500000|2024-08-29 16:05:00|13180.1|13179.2|13179.5|13178|13181.2|13180.3|13178.2|13177|222
1724947800000|2024-08-29 16:10:00|13179.4|13177.9|13182.3|13181.4|13182.3|13181.4|13178|13176.9|176
1724948100000|2024-08-29 16:15:00|13182.4|13181.5|13181.2|13180.3|13182.8|13181.8|13180.5|13179|201
1724948400000|2024-08-29 16:20:00|13181.3|13180.4|13184.8|13183.9|13185.5|13184.6|13181.2|13180.3|179
1724948700000|2024-08-29 16:25:00|13184.9|13184|13190.8|13189.9|13190.9|13190|13184.2|13183.3|188
1724949000000|2024-08-29 16:30:00|13190.9|13190|13186.3|13184.8|13190.9|13190|13186.1|13184.8|146
1724949300000|2024-08-29 16:35:00|13186.8|13185.3|13187.2|13186.3|13189.2|13188.3|13186.1|13185.2|142
1724949600000|2024-08-29 16:40:00|13186.9|13186|13187.7|13186.8|13188.5|13187.6|13184.9|13184|152
1724949900000|2024-08-29 16:45:00|13187.5|13186.6|13190|13189.1|13190.2|13189.3|13187.5|13186.6|151
1724950200000|2024-08-29 16:50:00|13189.9|13189|13184.3|13183.4|13190.1|13189.2|13182.6|13181.7|194
1724950500000|2024-08-29 16:55:00|13184.2|13183.3|13183.2|13182.3|13186.4|13185|13182.5|13181.6|196
1724950800000|2024-08-29 17:00:00|13182.8|13181.9|13184.5|13183.6|13185.2|13184.3|13181.8|13180.5|229
1724951100000|2024-08-29 17:05:00|13184.6|13183.7|13184.2|13183.3|13188.8|13187.3|13184.2|13183|222
1724951400000|2024-08-29 17:10:00|13184.1|13183.2|13182.5|13181|13184.5|13183.6|13177.8|13176.5|220
1724951700000|2024-08-29 17:15:00|13182.1|13180.6|13181.2|13180.3|13182.1|13180.6|13178|13177.1|158
1724952000000|2024-08-29 17:20:00|13181.3|13180.4|13183.8|13182.9|13185.1|13184.2|13181.2|13180.3|105
1724952300000|2024-08-29 17:25:00|13183.9|13183|13184.1|13182.6|13186.1|13185.2|13181.6|13180.1|130
1724952600000|2024-08-29 17:30:00|13184.8|13183.3|13188.8|13187.3|13188.8|13187.3|13183.7|13182.3|171
1724952900000|2024-08-29 17:35:00|13188.7|13187.2|13188.4|13186.9|13190.2|13188.7|13186.8|13185.3|116
1724953200000|2024-08-29 17:40:00|13188.5|13187|13185.6|13184.1|13188.5|13187.2|13184.6|13183.1|179
1724953500000|2024-08-29 17:45:00|13185.7|13184.2|13179.6|13178.7|13185.7|13184.4|13179.1|13178.2|182
1724953800000|2024-08-29 17:50:00|13179.2|13178.3|13181.2|13180.3|13181.6|13180.4|13179.1|13178.2|117
1724954100000|2024-08-29 17:55:00|13180.9|13180|13185.8|13184.9|13187.9|13187|13180.8|13179.9|216
1724954400000|2024-08-29 18:00:00|13186|13185.1|13184|13182.5|13186.6|13185.7|13182.2|13180.7|226
1724954700000|2024-08-29 18:05:00|13183.9|13182.4|13181.6|13180.1|13183.9|13182.7|13181.2|13180.1|153
1724955000000|2024-08-29 18:10:00|13181.7|13180.2|13181.3|13180.4|13181.7|13180.4|13178.6|13177.1|103
1724955300000|2024-08-29 18:15:00|13181.2|13180.3|13177.8|13176.9|13181.2|13180.3|13177.1|13176.1|183
1724955600000|2024-08-29 18:20:00|13177.7|13176.8|13179.9|13178.4|13180|13178.7|13176.9|13175.4|132
1724955900000|2024-08-29 18:25:00|13179.7|13178.2|13174.6|13173.7|13179.7|13178.2|13173.4|13172.2|248
1724956200000|2024-08-29 18:30:00|13174.5|13173.6|13174.6|13173.7|13176.9|13175.5|13172.3|13171.4|261
1724956500000|2024-08-29 18:35:00|13174.7|13173.8|13168.5|13167.6|13175.9|13175|13168.2|13166.9|297
1724956800000|2024-08-29 18:40:00|13168.2|13167.3|13168.6|13167.1|13169.7|13168.6|13164.7|13163.2|276
1724957100000|2024-08-29 18:45:00|13168.5|13167|13166.4|13165.5|13168.5|13167|13164.8|13163.8|243
1724957400000|2024-08-29 18:50:00|13166|13165.1|13170.7|13169.2|13171.2|13169.7|13164.1|13163.2|242
1724957700000|2024-08-29 18:55:00|13170.6|13169.1|13172|13170.5|13173.5|13172|13169.1|13167.6|235
1724958000000|2024-08-29 19:00:00|13171.9|13170.4|13168.2|13167.3|13173.1|13171.6|13166.2|13165.3|235
1724958300000|2024-08-29 19:05:00|13168.3|13167.4|13170.8|13169.9|13171|13170.1|13168.2|13166.7|159
1724958600000|2024-08-29 19:10:00|13170.7|13169.8|13171|13170.1|13173.3|13172.4|13170.6|13169.7|126
1724958900000|2024-08-29 19:15:00|13170.9|13170|13172.6|13171.7|13174.3|13173.4|13170.7|13169.8|121
1724959200000|2024-08-29 19:20:00|13172.7|13171.8|13174|13172.5|13174.7|13173.2|13172.3|13171.4|93
1724959500000|2024-08-29 19:25:00|13174.8|13173.3|13174|13172.5|13175.7|13174.8|13173.6|13172.4|85
1724959800000|2024-08-29 19:30:00|13174.7|13173.2|13173|13172.1|13174.7|13173.2|13172.7|13171.5|110
1724960100000|2024-08-29 19:35:00|13173.2|13172.3|13172.1|13171.2|13173.8|13172.7|13172.1|13171.2|98
1724960400000|2024-08-29 19:40:00|13171.9|13171|13169.7|13168.2|13172|13171.1|13169.3|13168.1|71
1724960700000|2024-08-29 19:45:00|13169.8|13168.3|13168.7|13167.8|13170.1|13169.2|13168.3|13167.4|79
1724961000000|2024-08-29 19:50:00|13169.1|13168.2|13168.2|13166.7|13169.7|13168.8|13166.8|13165.9|181
1724961300000|2024-08-29 19:55:00|13168.5|13167|13166.8|13165.3|13170.1|13168.6|13165.8|13164.9|291
1724961600000|2024-08-29 20:00:00|13166.7|13165.2|13169.7|13168.2|13170|13168.7|13166.7|13165.2|107
1724961900000|2024-08-29 20:05:00|13169.5|13168.6|13170|13169.1|13172.1|13170.7|13169.3|13168|78
1724962200000|2024-08-29 20:10:00|13169.7|13168.8|13171.6|13170.1|13171.6|13170.1|13169.7|13168.4|46
1724962500000|2024-08-29 20:15:00|13171.3|13170.4|13168.5|13167|13171.3|13170.4|13168.2|13166.9|50
1724962800000|2024-08-29 20:20:00|13168.3|13166.8|13168.7|13167.8|13169|13167.8|13167.3|13165.9|85
1724963100000|2024-08-29 20:25:00|13168.6|13167.7|13169.2|13167.7|13171.8|13170.7|13168.6|13167.7|114
1724963400000|2024-08-29 20:30:00|13169.3|13167.8|13168.6|13167.7|13169.8|13168.5|13168.4|13167.1|43
1724963700000|2024-08-29 20:35:00|13168.3|13167.4|13170.5|13169.6|13171.2|13169.7|13168.3|13167.4|75
1724964000000|2024-08-29 20:40:00|13170.6|13169.7|13170.5|13169|13171.5|13170.2|13170.4|13169|82
1724964300000|2024-08-29 20:45:00|13170.6|13169.1|13170.7|13169.2|13170.7|13169.5|13170.2|13169|33
1724964600000|2024-08-29 20:50:00|13170.6|13169.1|13170.3|13169.4|13171.6|13170.1|13169.9|13168.4|72
1724964900000|2024-08-29 20:55:00|13170.8|13169|13173.3|13161.4|13173.9|13169|13170|13161.3|148
1724965200000|2024-08-29 21:00:00|13171.7|13159.8|13170.7|13158.8|13171.9|13160|13170.5|13158.6|11
1724965500000|2024-08-29 21:05:00|13170.4|13158.5|13173.3|13161.4|13174.1|13162.2|13170.4|13158.5|20
1724965800000|2024-08-29 21:10:00|13173.1|13161.2|13169.8|13159.4|13176|13164.4|13169.8|13159.4|46
1724966100000|2024-08-29 21:15:00|13169.6|13159.6|13170.5|13158.6|13172.7|13160.8|13166.6|13154.7|74
1724966400000|2024-08-29 21:20:00|13170.3|13158.4|13176.1|13164.2|13176.1|13164.2|13168.3|13156.4|86
1724966700000|2024-08-29 21:25:00|13176.2|13164.3|13175.7|13163.8|13176.7|13164.8|13175.7|13163.8|20
1724967000000|2024-08-29 21:30:00|13175.6|13163.7|13175.1|13163.2|13175.9|13164|13175|13163.1|29
1724967300000|2024-08-29 21:35:00|13172|13160.1|13172.9|13161|13173.2|13161.3|13171.5|13159.6|54
1724967600000|2024-08-29 21:40:00|13172.6|13160.7|13172.7|13160.8|13172.9|13161|13172.2|13160.3|33
1724967900000|2024-08-29 21:45:00|13172.6|13160.7|13172.5|13161.8|13173.4|13161.8|13172.5|13160.7|25
1724968200000|2024-08-29 21:50:00|13172.4|13161.6|13172.4|13161.6|13173.4|13161.9|13172.1|13161.3|87
1724968500000|2024-08-29 21:55:00|13172.5|13161.5|13171.1|13159.2|13173.8|13162.3|13169.9|13158|293
1724968800000|2024-08-29 22:00:00|13170.9|13159|13168.7|13165.2|13173.9|13167.8|13168.7|13159|166
1724969100000|2024-08-29 22:05:00|13168.3|13165.7|13167.4|13164.8|13168.6|13165.8|13167|13164.4|47
1724969400000|2024-08-29 22:10:00|13167.1|13165|13165.9|13163.6|13167.4|13165.3|13165.5|13163.5|53
1724969700000|2024-08-29 22:15:00|13165.8|13163.7|13167.6|13166.1|13167.6|13166.1|13165.6|13163.7|54
1724970000000|2024-08-29 22:20:00|13167.5|13166|13167.5|13166|13167.6|13166.1|13166.8|13165|62
1724970300000|2024-08-29 22:25:00|13167.6|13166.1|13167.4|13165.9|13167.7|13166.2|13167.3|13165.8|24
1724970600000|2024-08-29 22:30:00|13167.5|13166|13167.6|13166.1|13167.7|13166.2|13166.5|13165|21
1724970900000|2024-08-29 22:35:00|13167.7|13166.2|13166.6|13165.1|13167.7|13166.2|13166.6|13165.1|22
1724971200000|2024-08-29 22:40:00|13166.7|13165.2|13166.9|13165.4|13166.9|13165.4|13166.5|13165|11
1724971500000|2024-08-29 22:45:00|13166.7|13165.2|13166.6|13165.1|13166.7|13165.2|13166.5|13165|12
1724971800000|2024-08-29 22:50:00|13166.5|13165|13166.6|13165.1|13166.6|13165.1|13166.5|13165|2
1724972100000|2024-08-29 22:55:00|13166.7|13165.2|13166.6|13165.1|13166.8|13165.3|13166.5|13165|24
1724972400000|2024-08-29 23:00:00|13166.7|13165.2|13165.6|13164.1|13166.7|13165.2|13164.9|13163.4|34
1724972700000|2024-08-29 23:05:00|13165|13163.5|13166.5|13165|13166.6|13165.1|13165|13163.5|26
1724973000000|2024-08-29 23:10:00|13166.1|13164.6|13166.2|13164.7|13166.5|13165|13165.9|13164.4|32
1724973300000|2024-08-29 23:15:00|13166.1|13164.6|13166|13164.5|13166.6|13165.1|13165.8|13164.3|30
1724973600000|2024-08-29 23:20:00|13166.1|13164.6|13167.5|13166|13167.6|13166.1|13166.1|13164.6|29
1724973900000|2024-08-29 23:25:00|13167.6|13166.1|13166.6|13165.1|13167.8|13166.5|13166.6|13165.1|25
1724974200000|2024-08-29 23:30:00|13166.5|13165|13165.5|13164.6|13166.5|13165|13165.3|13164|33
1724974500000|2024-08-29 23:35:00|13165.4|13164.5|13165.2|13164.3|13165.8|13164.6|13165.2|13163.9|30
1724974800000|2024-08-29 23:40:00|13165.4|13164.5|13165.7|13164.2|13165.8|13164.5|13164.4|13163.5|35
1724975100000|2024-08-29 23:45:00|13165.8|13164.3|13165.2|13163.7|13165.8|13164.3|13165.2|13163.7|13
1724975400000|2024-08-29 23:50:00|13165.1|13163.6|13166.9|13165.4|13167.7|13166.2|13165|13163.5|51
1724975700000|2024-08-29 23:55:00|13166.8|13165.3|13166|13164.5|13166.9|13165.4|13165.5|13164|33
1724976000000|2024-08-30 00:00:00|13166.4|13164.9|13166.8|13165.3|13167.4|13165.9|13164.9|13163.8|93
1724976300000|2024-08-30 00:05:00|13167.2|13165.7|13165.5|13164.6|13168.3|13166.8|13165.5|13164|83
1724976600000|2024-08-30 00:10:00|13165.6|13164.7|13165.8|13164.3|13166.5|13165.6|13164.6|13163.1|67
1724976900000|2024-08-30 00:15:00|13165.7|13164.2|13165.6|13164.1|13167.2|13165.7|13165.4|13164|53
1724977200000|2024-08-30 00:20:00|13165.5|13164|13167.6|13166.1|13167.6|13166.1|13165.4|13163.9|52
1724977500000|2024-08-30 00:25:00|13167.7|13166.2|13167|13166.1|13168.6|13167.7|13166.7|13165.8|55
1724977800000|2024-08-30 00:30:00|13166.9|13166|13167.5|13166.6|13168.5|13167.6|13166.6|13165.7|65
1724978100000|2024-08-30 00:35:00|13167.4|13166.5|13168.6|13167.7|13169.3|13168.2|13167.4|13166.5|58
1724978400000|2024-08-30 00:40:00|13168.4|13167.5|13167.5|13166|13168.6|13167.7|13165.7|13164.8|79
1724978700000|2024-08-30 00:45:00|13167.6|13166.1|13168.2|13167.3|13168.5|13167.4|13166.9|13165.9|48
1724979000000|2024-08-30 00:50:00|13167.6|13166.7|13170|13168.5|13170.3|13168.9|13166.1|13165.2|111
1724979300000|2024-08-30 00:55:00|13170.2|13168.7|13168.6|13167.1|13172|13170.5|13168.3|13166.8|126
1724979600000|2024-08-30 01:00:00|13168.5|13167|13170.2|13169.3|13170.4|13169.5|13167.6|13166.1|101
1724979900000|2024-08-30 01:05:00|13170.3|13169.4|13170.3|13169.4|13171.2|13169.8|13168.6|13167.7|81
1724980200000|2024-08-30 01:10:00|13170.2|13169.3|13166.5|13165|13170.2|13169.3|13166.5|13165|73
1724980500000|2024-08-30 01:15:00|13166.4|13164.9|13168.4|13167.5|13168.8|13167.9|13166.3|13164.8|73
1724980800000|2024-08-30 01:20:00|13168.5|13167.6|13168.2|13167.3|13170|13169.1|13167.6|13166.7|71
1724981100000|2024-08-30 01:25:00|13168.3|13167.4|13169.4|13167.9|13170.7|13169.8|13168.3|13167.4|98
1724981400000|2024-08-30 01:30:00|13168.8|13167.3|13167.7|13166.2|13170.6|13169.1|13166.9|13165.4|198
1724981700000|2024-08-30 01:35:00|13167.8|13166.3|13169.7|13168.2|13170.1|13168.6|13167.5|13166|141
1724982000000|2024-08-30 01:40:00|13169.8|13168.3|13171.6|13170.1|13172.2|13170.7|13169.7|13168.2|121
1724982300000|2024-08-30 01:45:00|13171.8|13170.3|13168.5|13167|13171.8|13170.3|13168.2|13166.7|135
1724982600000|2024-08-30 01:50:00|13168.4|13166.9|13168.7|13167.2|13169.7|13168.2|13167.5|13166|149
1724982900000|2024-08-30 01:55:00|13168.6|13167.1|13166.2|13164.7|13168.8|13167.3|13166|13164.5|115
1724983200000|2024-08-30 02:00:00|13166.3|13164.8|13166|13165.1|13166.3|13165.4|13164.2|13162.7|113
1724983500000|2024-08-30 02:05:00|13165.6|13164.7|13166.5|13165|13166.5|13165.1|13163.5|13162|92
1724983800000|2024-08-30 02:10:00|13166.4|13164.9|13164.5|13163|13167.3|13165.8|13164.3|13163|123
1724984100000|2024-08-30 02:15:00|13164.4|13162.9|13165.2|13163.7|13165.2|13163.7|13163.3|13161.8|102
1724984400000|2024-08-30 02:20:00|13165.1|13163.6|13163.6|13162.1|13165.2|13163.7|13163.3|13161.8|99
1724984700000|2024-08-30 02:25:00|13163.7|13162.2|13163.3|13161.8|13164.3|13162.8|13163.1|13161.6|94
1724985000000|2024-08-30 02:30:00|13163.5|13162|13165.3|13163.8|13165.3|13163.8|13163.4|13161.9|55
1724985300000|2024-08-30 02:35:00|13165.4|13163.9|13164.6|13163.1|13166.3|13164.9|13164.6|13163.1|45
1724985600000|2024-08-30 02:40:00|13164.5|13163|13163.5|13162|13164.6|13163.1|13163.2|13161.7|75
1724985900000|2024-08-30 02:45:00|13163.4|13161.9|13164|13163.1|13164.4|13163.2|13163.2|13161.7|35
1724986200000|2024-08-30 02:50:00|13164.1|13163.2|13164.4|13163.5|13164.4|13163.5|13163.8|13162.5|23
1724986500000|2024-08-30 02:55:00|13164.8|13163.9|13163.3|13162.4|13164.9|13164|13162.8|13161.7|50
1724986800000|2024-08-30 03:00:00|13163.4|13161.9|13165.4|13163.9|13165.7|13164.2|13162.8|13161.9|71
1724987100000|2024-08-30 03:05:00|13165.5|13164|13164.2|13162.7|13165.5|13164|13164.1|13162.6|58
1724987400000|2024-08-30 03:10:00|13164.3|13162.8|13163.7|13162.2|13164.9|13163.4|13163.4|13161.9|50
1724987700000|2024-08-30 03:15:00|13163.9|13162.4|13163.9|13162.4|13164.2|13162.7|13163.3|13161.8|30
1724988000000|2024-08-30 03:20:00|13163.4|13161.9|13165.2|13163.7|13165.3|13164.2|13163.3|13161.8|67
1724988300000|2024-08-30 03:25:00|13165.1|13163.6|13164.3|13162.8|13165.2|13163.7|13163.6|13162.1|60
1724988600000|2024-08-30 03:30:00|13164.1|13162.6|13165.4|13163.9|13165.7|13164.2|13164.1|13162.6|36
1724988900000|2024-08-30 03:35:00|13165.3|13163.8|13164.8|13163.9|13165.7|13164.2|13164.8|13163.6|39
1724989200000|2024-08-30 03:40:00|13164.9|13164|13163.2|13162.3|13164.9|13164|13163|13161.7|40
1724989500000|2024-08-30 03:45:00|13163.3|13162.4|13164.4|13163.5|13165.2|13164.3|13163.3|13162.4|41
1724989800000|2024-08-30 03:50:00|13164.7|13163.8|13167.2|13165.7|13167.3|13165.8|13164.7|13163.7|68
1724990100000|2024-08-30 03:55:00|13167.3|13165.8|13164.3|13163.4|13167.7|13166.2|13164.3|13163.4|56
1724990400000|2024-08-30 04:00:00|13164.2|13163.3|13162.1|13160.6|13164.2|13163.3|13161.8|13160.4|65
1724990700000|2024-08-30 04:05:00|13162|13160.5|13162.2|13160.7|13162.2|13161|13160.8|13159.6|43
1724991000000|2024-08-30 04:10:00|13162.5|13161|13162.6|13161.1|13163.2|13161.7|13162.1|13160.6|62
1724991300000|2024-08-30 04:15:00|13162.5|13161|13163.7|13162.8|13164.3|13163.3|13162.5|13161|77
1724991600000|2024-08-30 04:20:00|13163.9|13163|13164.3|13163.4|13164.5|13163.5|13163.8|13162.5|45
1724991900000|2024-08-30 04:25:00|13164.8|13163.9|13165.9|13165|13167.4|13166.3|13164.8|13163.5|85
1724992200000|2024-08-30 04:30:00|13166.1|13165.2|13166.1|13165.2|13166.2|13165.3|13163.9|13163|81
1724992500000|2024-08-30 04:35:00|13165.9|13165|13164.2|13162.7|13166.7|13165.8|13164.2|13162.7|69
1724992800000|2024-08-30 04:40:00|13164.3|13162.8|13163.8|13162.9|13164.3|13163.3|13162.6|13161.1|64
1724993100000|2024-08-30 04:45:00|13163.6|13162.7|13163.2|13161.7|13163.9|13163|13163.2|13161.7|42
1724993400000|2024-08-30 04:50:00|13163.3|13161.8|13162.2|13160.7|13164.1|13162.6|13161.4|13159.9|72
1724993700000|2024-08-30 04:55:00|13161.9|13161|13165.2|13163.7|13165.3|13164.2|13160.9|13160|89
1724994000000|2024-08-30 05:00:00|13165.4|13163.9|13165.6|13164.1|13167.4|13166.5|13165.1|13163.6|96
1724994300000|2024-08-30 05:05:00|13165.5|13164|13167.3|13165.8|13167.3|13165.8|13165.5|13164|43
1724994600000|2024-08-30 05:10:00|13167.4|13165.9|13167|13166.1|13168.4|13167.1|13166.6|13165.5|59
1724994900000|2024-08-30 05:15:00|13166.9|13166|13168.2|13166.7|13168.3|13167|13166.1|13165.2|51
1724995200000|2024-08-30 05:20:00|13168.3|13166.8|13167.5|13166|13168.5|13167|13166.5|13165|58
1724995500000|2024-08-30 05:25:00|13167.7|13166.2|13166.1|13165.2|13168.3|13166.8|13166.1|13165.2|67
1724995800000|2024-08-30 05:30:00|13166.4|13164.9|13167.2|13165.7|13167.6|13166.6|13166|13164.8|62
1724996100000|2024-08-30 05:35:00|13167.3|13165.8|13167.7|13166.2|13168.3|13166.8|13166.4|13164.9|80
1724996400000|2024-08-30 05:40:00|13167.6|13166.1|13168.4|13166.9|13169.6|13168.1|13167.4|13165.9|62
1724996700000|2024-08-30 05:45:00|13168.3|13166.8|13167.2|13165.7|13168.3|13166.8|13166.1|13164.6|73
1724997000000|2024-08-30 05:50:00|13167.3|13165.8|13168|13167.1|13168.6|13167.7|13166.7|13165.6|51
1724997300000|2024-08-30 05:55:00|13168.1|13167.2|13170.6|13169.1|13172.6|13171.1|13168.1|13167.2|99
1724997600000|2024-08-30 06:00:00|13170.5|13169|13171.3|13169.8|13171.8|13170.9|13168.7|13167.8|98
1724997900000|2024-08-30 06:05:00|13171.5|13170|13170.1|13169.2|13172.4|13170.9|13169.5|13168|125
1724998200000|2024-08-30 06:10:00|13170.4|13169.5|13174.8|13173.9|13175.1|13174.2|13170.2|13169.3|114
1724998500000|2024-08-30 06:15:00|13174.7|13173.8|13175.6|13174.7|13177.2|13176.3|13174.7|13173.4|96
1724998800000|2024-08-30 06:20:00|13175.2|13174.3|13173.4|13172.5|13176|13174.6|13172.3|13171.2|101
1724999100000|2024-08-30 06:25:00|13173.3|13172.4|13174.4|13172.9|13176|13175.1|13171.8|13170.9|122
1724999400000|2024-08-30 06:30:00|13174.2|13172.7|13175.2|13174.3|13175.7|13174.8|13173|13172|109
1724999700000|2024-08-30 06:35:00|13174.9|13174|13174.3|13172.8|13175.6|13174.2|13173.5|13172|99
1725000000000|2024-08-30 06:40:00|13174.2|13172.7|13172.4|13170.9|13174.2|13172.7|13171.3|13169.8|108
1725000300000|2024-08-30 06:45:00|13172.6|13171.1|13174.7|13173.8|13176.2|13175.3|13171.9|13170.9|219
1725000600000|2024-08-30 06:50:00|13175|13174.1|13173|13172.1|13175.4|13174.2|13171|13169.9|109
1725000900000|2024-08-30 06:55:00|13173.1|13172.2|13177.3|13175.8|13177.8|13176.5|13172.7|13171.8|92
1725001200000|2024-08-30 07:00:00|13177.2|13175.7|13178|13176.5|13183.4|13182.4|13176.7|13175.2|292
1725001500000|2024-08-30 07:05:00|13178.1|13176.6|13174.8|13173.9|13180.6|13179.1|13173.9|13172.7|218
1725001800000|2024-08-30 07:10:00|13174.7|13173.8|13176|13174.5|13176|13174.5|13170.9|13169.6|204
1725002100000|2024-08-30 07:15:00|13176.1|13174.6|13178.8|13177.3|13179.1|13178.1|13172.9|13172|253
1725002400000|2024-08-30 07:20:00|13178.9|13177.4|13180.3|13179.4|13181.2|13179.9|13178.5|13177|136
1725002700000|2024-08-30 07:25:00|13180.2|13179.3|13185.5|13184|13185.5|13184|13179.3|13178.4|108
1725003000000|2024-08-30 07:30:00|13185.4|13183.9|13188.9|13187.4|13190|13188.5|13183.8|13182.9|170
1725003300000|2024-08-30 07:35:00|13188.8|13187.3|13195.6|13194.1|13195.6|13194.1|13185.3|13184.4|209
1725003600000|2024-08-30 07:40:00|13195.7|13194.2|13195.3|13194.4|13197.3|13196|13191.4|13190.2|230
1725003900000|2024-08-30 07:45:00|13195.4|13194.5|13195.5|13194|13198.6|13197.7|13194.4|13193.5|224
1725004200000|2024-08-30 07:50:00|13195.4|13193.9|13192.6|13191.7|13195.5|13194.3|13192.6|13191.3|181
1725004500000|2024-08-30 07:55:00|13192.4|13191.5|13191.7|13190.2|13193.6|13192.1|13189.6|13188.3|144
1725004800000|2024-08-30 08:00:00|13191.6|13190.1|13194.7|13193.8|13196.1|13194.6|13189.8|13188.6|211
1725005100000|2024-08-30 08:05:00|13194.6|13193.7|13198.6|13197.7|13199.4|13197.9|13194.5|13193.3|208
1725005400000|2024-08-30 08:10:00|13198.5|13197.6|13198.5|13197|13199.6|13198.7|13195.3|13194.4|174
1725005700000|2024-08-30 08:15:00|13198.3|13196.8|13195.8|13194.3|13198.3|13196.9|13194.5|13193.2|141
1725006000000|2024-08-30 08:20:00|13195.7|13194.2|13195.4|13194.5|13197.4|13196.5|13193.5|13192.2|150
1725006300000|2024-08-30 08:25:00|13195.5|13194.6|13198.1|13197.2|13199.4|13198.3|13194.4|13193.5|138
1725006600000|2024-08-30 08:30:00|13198.2|13197.3|13196.5|13195.6|13200.4|13199.5|13195|13194.1|115
1725006900000|2024-08-30 08:35:00|13197.2|13196.3|13193.1|13192.2|13198.3|13197.4|13193|13191.9|111
1725007200000|2024-08-30 08:40:00|13193|13192.1|13188.8|13187.9|13193.3|13192.4|13188.6|13187.4|123
1725007500000|2024-08-30 08:45:00|13188.9|13188|13190.7|13189.8|13191|13190.1|13187.1|13185.8|137
1725007800000|2024-08-30 08:50:00|13190.4|13189.5|13188.2|13187.3|13190.4|13189.5|13186.9|13185.8|133
1725008100000|2024-08-30 08:55:00|13188.1|13187.2|13183.7|13182.2|13188.2|13187.3|13183.2|13181.7|187
1725008400000|2024-08-30 09:00:00|13183.8|13182.3|13178.6|13177.1|13184.6|13183.1|13178.6|13177.1|153
1725008700000|2024-08-30 09:05:00|13178.5|13177|13186.1|13185.2|13186.4|13185.5|13177.9|13177|150
1724616000000|2024-08-25 20:00:00|13212.5|13191.5|13213.2|13192.2|13213.2|13192.2|13211.8|13190.8|5
1724616300000|2024-08-25 20:05:00|13213.3|13192.3|13213.3|13192.3|13213.8|13192.8|13213.3|13192.3|4
1724616600000|2024-08-25 20:10:00|13213.9|13192.9|13221.3|13200.3|13221.3|13200.3|13213.9|13192.9|4
1724616900000|2024-08-25 20:15:00|13220.4|13199.4|13219.6|13198.6|13222.8|13201.8|13219.6|13198.6|3
1724617200000|2024-08-25 20:20:00|13219.2|13198.2|13220.1|13199.1|13220.1|13199.1|13219.2|13198.2|2
1724617500000|2024-08-25 20:25:00|13221.9|13200.9|13220.1|13199.1|13221.9|13200.9|13219.2|13198.2|3
1724617800000|2024-08-25 20:30:00|13221.9|13200.9|13220.1|13199.1|13221.9|13200.9|13219.2|13198.2|4
1724618100000|2024-08-25 20:35:00|13219.2|13198.2|13220.1|13199.1|13221.9|13200.9|13219.2|13198.2|6
1724618400000|2024-08-25 20:40:00|13219.7|13198.7|13221.1|13200.1|13221.1|13200.1|13219.2|13198.2|4
1724618700000|2024-08-25 20:45:00|13220.5|13199.5|13219.2|13198.2|13220.5|13199.5|13219.2|13198.2|2
1724619000000|2024-08-25 20:50:00|13220.2|13199.2|13220.1|13199.1|13220.2|13199.2|13220.1|13199.1|2
1724619300000|2024-08-25 20:55:00|13220.6|13198.7|13216.1|13204.2|13222.2|13204.2|13214.7|13198.7|8
1724619600000|2024-08-25 21:00:00|13213.9|13202|13219.9|13208|13223.5|13211.6|13213.9|13202|20
1724619900000|2024-08-25 21:05:00|13219.2|13207.3|13228|13216.1|13228.2|13216.3|13219.2|13207.3|59
1724620200000|2024-08-25 21:10:00|13228.1|13216.2|13221.6|13209.7|13228.1|13216.2|13210.2|13198.3|60
1724620500000|2024-08-25 21:15:00|13220.8|13208.9|13218.8|13207.4|13222.5|13210.6|13218.8|13207.4|21
1724620800000|2024-08-25 21:20:00|13219.1|13207.7|13223|13213|13223.9|13214|13217.3|13207.7|37
1724621100000|2024-08-25 21:25:00|13222.9|13212.9|13222.2|13210.3|13227.5|13215.6|13221.5|13209.8|58
1724621400000|2024-08-25 21:30:00|13222.4|13210.5|13215.9|13206.9|13222.4|13210.5|13215.4|13205.6|54
1724621700000|2024-08-25 21:35:00|13216|13208.6|13212.8|13200.9|13217|13210|13212.8|13200.9|35
1724622000000|2024-08-25 21:40:00|13213.1|13201.2|13214.1|13202.2|13214.2|13202.3|13212.5|13200.6|32
1724622300000|2024-08-25 21:45:00|13213.6|13201.7|13216|13207.2|13217.5|13208.8|13212.5|13200.6|24
1724622600000|2024-08-25 21:50:00|13215.6|13208.8|13215.6|13208.5|13215.8|13209.4|13214.7|13207.8|29
1724622900000|2024-08-25 21:55:00|13215.5|13208.6|13214.3|13204.6|13217.6|13211.2|13210.5|13198.6|81
1724623200000|2024-08-25 22:00:00|13214.6|13204|13214.4|13206.7|13219.3|13210.9|13212.6|13204|257
1724623500000|2024-08-25 22:05:00|13213.9|13207.6|13212.2|13209.9|13215.1|13210.1|13211.6|13207.3|142
1724623800000|2024-08-25 22:10:00|13213.1|13209.6|13218.4|13211.1|13219.9|13213.3|13212.2|13209.6|190
1724624100000|2024-08-25 22:15:00|13216.6|13211.3|13213.3|13210.9|13216.6|13211.9|13213.2|13210.1|92
1724624400000|2024-08-25 22:20:00|13213.8|13210.5|13213.2|13209.9|13214.4|13211.6|13212.4|13209.7|90
1724624700000|2024-08-25 22:25:00|13212.6|13210|13212.2|13209.4|13213.5|13210.1|13211.1|13208.6|203
1724625000000|2024-08-25 22:30:00|13212.4|13209.7|13206.5|13205|13212.4|13209.8|13206.4|13204.6|130
1724625300000|2024-08-25 22:35:00|13206.6|13205.1|13209.9|13207.7|13211.8|13209.7|13205.1|13203.4|157
1724625600000|2024-08-25 22:40:00|13209.8|13208|13211|13209.5|13211|13209.5|13208.1|13206.6|78
1724625900000|2024-08-25 22:45:00|13210.9|13209.4|13209.8|13208.3|13210.9|13209.4|13208.7|13207.2|53
1724626200000|2024-08-25 22:50:00|13209.7|13208.2|13210.2|13208.7|13210.2|13208.7|13209.1|13207.6|57
1724626500000|2024-08-25 22:55:00|13210.5|13209|13212.2|13210.7|13212.7|13211.2|13210.5|13209|65
1724626800000|2024-08-25 23:00:00|13212.6|13211.1|13211|13209.5|13212.6|13211.1|13208.1|13206.6|102
1724627100000|2024-08-25 23:05:00|13211.1|13209.6|13210.8|13209.9|13211.7|13210.4|13210.2|13208.7|105
1724627400000|2024-08-25 23:10:00|13211|13210.1|13210.4|13208.9|13212.7|13211.2|13210.2|13208.7|88
1724627700000|2024-08-25 23:15:00|13210.3|13208.8|13208.4|13206.9|13210.5|13209|13207.6|13206.1|75
1724628000000|2024-08-25 23:20:00|13208.8|13207.3|13211.5|13210|13211.5|13210|13207.1|13206.2|111
1724628300000|2024-08-25 23:25:00|13211.6|13210.1|13208.7|13207.2|13211.6|13210.1|13207.7|13206.2|70
1724628600000|2024-08-25 23:30:00|13208.8|13207.3|13211|13209.5|13211|13209.5|13207.8|13206.3|67
1724628900000|2024-08-25 23:35:00|13210.8|13209.3|13209.2|13207.7|13211.1|13209.6|13208.7|13207.2|61
1724629200000|2024-08-25 23:40:00|13209.1|13207.6|13209.9|13208.4|13211.3|13210.1|13208.9|13207.6|83
1724629500000|2024-08-25 23:45:00|13210|13208.5|13208.1|13206.6|13210|13208.5|13207.7|13206.2|50
1724629800000|2024-08-25 23:50:00|13208.3|13206.8|13207.3|13205.8|13209.1|13207.7|13206.4|13205.5|115
1724630100000|2024-08-25 23:55:00|13207.4|13205.9|13214.4|13213.5|13214.5|13213.5|13207.4|13205.9|169
1724630400000|2024-08-26 00:00:00|13214.7|13213.8|13212.5|13211|13216|13214.5|13210.9|13210|180
1724630700000|2024-08-26 00:05:00|13212.7|13211.2|13211.3|13210.4|13213.8|13212.5|13210.5|13209.6|176
1724631000000|2024-08-26 00:10:00|13211|13210.1|13210.2|13209.3|13211|13210.1|13208.8|13207.9|97
1724631300000|2024-08-26 00:15:00|13210.3|13209.4|13215.7|13214.2|13216.9|13215.4|13210.3|13209.4|159
1724631600000|2024-08-26 00:20:00|13215.6|13214.1|13213.9|13212.4|13215.8|13214.3|13212.5|13211.6|122
1724631900000|2024-08-26 00:25:00|13214.1|13212.6|13218.3|13216.8|13219.3|13217.8|13213.9|13212.4|148
1724632200000|2024-08-26 00:30:00|13218.2|13216.7|13218.5|13217|13219.5|13218|13216.2|13214.7|217
1724632500000|2024-08-26 00:35:00|13218.6|13217.1|13215.1|13213.6|13219|13217.5|13213.9|13212.4|251
1724632800000|2024-08-26 00:40:00|13215|13213.5|13216.5|13215|13216.9|13215.4|13214.7|13213.2|165
1724633100000|2024-08-26 00:45:00|13216.4|13214.9|13219.4|13217.9|13219.5|13218|13216.2|13214.7|188
1724633400000|2024-08-26 00:50:00|13219.3|13217.8|13219.8|13218.3|13220.4|13218.9|13218.6|13217.1|170
1724633700000|2024-08-26 00:55:00|13218.9|13217.4|13215.4|13213.9|13219|13217.5|13214.5|13213|165
1724634000000|2024-08-26 01:00:00|13215.2|13213.7|13215|13214.1|13215.2|13214.3|13213|13211.5|163
1724634300000|2024-08-26 01:05:00|13214.9|13214|13217.1|13215.6|13219|13217.5|13214|13213.1|181
1724634600000|2024-08-26 01:10:00|13217|13215.5|13220.9|13219.4|13221.3|13219.8|13216.4|13214.9|126
1724634900000|2024-08-26 01:15:00|13221|13219.5|13220.5|13219|13223.1|13221.6|13220.4|13218.9|142
1724635200000|2024-08-26 01:20:00|13220.4|13218.9|13219.8|13218.9|13222|13220.5|13219.7|13218.4|111
1724635500000|2024-08-26 01:25:00|13219.7|13218.8|13219.3|13217.8|13221.9|13220.4|13219.3|13217.8|104
1724635800000|2024-08-26 01:30:00|13219|13217.5|13218.1|13217.2|13220.8|13219.9|13217.6|13216.3|180
1724636100000|2024-08-26 01:35:00|13218|13217.1|13216.9|13215.4|13219|13218.1|13216|13214.5|129
1724636400000|2024-08-26 01:40:00|13216.3|13214.8|13212.9|13211.4|13216.5|13215|13211.7|13210.2|115
1724636700000|2024-08-26 01:45:00|13212.8|13211.3|13213|13211.5|13214.3|13212.9|13211.7|13210.3|115
1724637000000|2024-08-26 01:50:00|13213.2|13211.7|13214.3|13212.8|13214.6|13213.1|13213.2|13211.7|56
1724637300000|2024-08-26 01:55:00|13214.5|13213|13212|13210.5|13214.8|13213.3|13210.6|13209.1|109
1724637600000|2024-08-26 02:00:00|13212.2|13210.7|13211.2|13209.7|13212.5|13211|13210.8|13209.3|118
1724637900000|2024-08-26 02:05:00|13211.1|13209.6|13211.6|13210.1|13212.6|13211.1|13210|13208.5|112
1724638200000|2024-08-26 02:10:00|13211.5|13210|13212.2|13210.7|13212.4|13210.9|13210.7|13209.2|97
1724638500000|2024-08-26 02:15:00|13212.1|13210.6|13214.5|13213|13215.1|13213.6|13211.8|13210.3|132
1724638800000|2024-08-26 02:20:00|13214.7|13213.2|13212.6|13211.7|13215|13213.5|13212.4|13211.4|127
1724639100000|2024-08-26 02:25:00|13212.5|13211.6|13212.9|13212|13213.1|13212|13212.1|13210.6|74
1724639400000|2024-08-26 02:30:00|13212.8|13211.9|13210.7|13209.2|13213.5|13212.6|13210.7|13209.2|99
1724639700000|2024-08-26 02:35:00|13210.6|13209.1|13210.6|13209.1|13210.8|13209.3|13209.7|13208.2|103
1724640000000|2024-08-26 02:40:00|13210.7|13209.2|13212|13210.5|13212.2|13210.7|13210.6|13209.1|85
1724640300000|2024-08-26 02:45:00|13212.1|13210.6|13209.9|13208.4|13212.2|13210.7|13209.6|13208.1|99
1724640600000|2024-08-26 02:50:00|13209.8|13208.3|13208.4|13207.5|13211.2|13209.9|13207.6|13206.7|71
1724640900000|2024-08-26 02:55:00|13208.3|13207.4|13207.8|13206.3|13208.3|13207.4|13207.1|13206.2|83
1724641200000|2024-08-26 03:00:00|13207.7|13206.2|13207.2|13205.7|13208.9|13207.4|13207|13205.5|113
1724641500000|2024-08-26 03:05:00|13207.3|13205.8|13207.7|13206.2|13208.8|13207.7|13207|13205.5|75
1724641800000|2024-08-26 03:10:00|13207.8|13206.3|13209.2|13207.7|13209.7|13208.2|13207.7|13206.2|56
1724642100000|2024-08-26 03:15:00|13209.5|13208|13210.5|13209|13211|13209.5|13209.5|13208|67
1724642400000|2024-08-26 03:20:00|13210.6|13209.1|13209.4|13207.9|13210.6|13209.1|13209|13207.5|57
1724642700000|2024-08-26 03:25:00|13209.5|13208|13208.6|13207.1|13209.7|13208.2|13208.4|13207|59
1724643000000|2024-08-26 03:30:00|13208.5|13207|13205.8|13204.9|13208.6|13207.1|13204.8|13203.6|68
1724643300000|2024-08-26 03:35:00|13205.9|13205|13204.5|13203.6|13206.2|13205.3|13204.3|13203.4|75
1724643600000|2024-08-26 03:40:00|13204.4|13203.5|13204.2|13203.3|13204.6|13203.7|13203.4|13202.5|50
1724643900000|2024-08-26 03:45:00|13204.3|13203.4|13204|13202.5|13204.9|13204|13203.7|13202.2|59
1724644200000|2024-08-26 03:50:00|13203.9|13202.4|13204.1|13202.6|13204.4|13202.9|13202.8|13201.3|77
1724644500000|2024-08-26 03:55:00|13204|13202.5|13203.8|13202.3|13204.4|13202.9|13202.9|13201.5|77
1724644800000|2024-08-26 04:00:00|13203.9|13202.4|13204|13202.5|13204.9|13204|13203|13201.5|86
1724645100000|2024-08-26 04:05:00|13204.1|13202.6|13205.7|13204.2|13205.7|13204.2|13203.3|13201.8|64
1724645400000|2024-08-26 04:10:00|13205.6|13204.1|13205.4|13203.9|13206.5|13205|13204.8|13203.3|104
1724645700000|2024-08-26 04:15:00|13205|13203.5|13205.6|13204.1|13205.6|13204.1|13204.3|13202.8|95
1724646000000|2024-08-26 04:20:00|13205.8|13204.3|13205.9|13204.4|13206.3|13204.8|13205.4|13203.9|52
1724646300000|2024-08-26 04:25:00|13206|13204.5|13204.7|13203.2|13206.1|13204.6|13204.4|13202.9|87
1724646600000|2024-08-26 04:30:00|13204.6|13203.1|13203.7|13202.2|13204.8|13203.3|13203.3|13201.8|79
1724646900000|2024-08-26 04:35:00|13203.8|13202.3|13203.8|13202.3|13204.4|13202.9|13202.9|13201.4|131
1724647200000|2024-08-26 04:40:00|13203.7|13202.2|13201.9|13200.4|13203.8|13202.4|13201.9|13200.4|71
1724647500000|2024-08-26 04:45:00|13201.8|13200.3|13201|13199.5|13202.2|13200.7|13199.7|13198.2|127
1724647800000|2024-08-26 04:50:00|13200.8|13199.3|13201.6|13200.1|13202.6|13201.1|13200.8|13199.3|102
1724648100000|2024-08-26 04:55:00|13201.5|13200|13201.6|13200.1|13202.3|13200.8|13200.6|13199.1|131
1724648400000|2024-08-26 05:00:00|13201.7|13200.2|13200|13198.5|13201.8|13200.3|13199.2|13197.8|81
1724648700000|2024-08-26 05:05:00|13200.3|13199.4|13201.8|13200.3|13203.1|13201.6|13200.3|13199.4|65
1724649000000|2024-08-26 05:10:00|13201.7|13200.2|13200.7|13199.2|13202.8|13201.3|13200.3|13198.8|114
1724649300000|2024-08-26 05:15:00|13200.6|13199.1|13202.1|13200.6|13202.1|13200.6|13200.3|13198.8|53
1724649600000|2024-08-26 05:20:00|13202|13200.5|13201.5|13200|13202.2|13200.7|13200.7|13199.2|58
1724649900000|2024-08-26 05:25:00|13201.6|13200.1|13199.2|13197.7|13201.7|13200.2|13199.1|13197.6|114
1724650200000|2024-08-26 05:30:00|13199.1|13197.6|13200.6|13199.1|13200.9|13199.4|13199|13197.5|87
1724650500000|2024-08-26 05:35:00|13200.5|13199|13199.5|13198|13200.5|13199|13198.9|13197.4|80
1724650800000|2024-08-26 05:40:00|13199.4|13197.9|13199.3|13197.8|13200.2|13198.7|13198.7|13197.2|84
1724651100000|2024-08-26 05:45:00|13199.2|13197.7|13198.1|13197.2|13200.1|13199|13198.1|13197.1|91
1724651400000|2024-08-26 05:50:00|13198|13197.1|13200.6|13199.7|13201.1|13200.2|13197.6|13196.7|82
1724651700000|2024-08-26 05:55:00|13200|13199.1|13201.5|13200|13201.9|13200.4|13198.4|13197.1|84
1724652000000|2024-08-26 06:00:00|13201.9|13200.4|13204.8|13203.9|13206.5|13205|13201.8|13200.3|221
1724652300000|2024-08-26 06:05:00|13204.9|13204|13206|13204.5|13206|13204.5|13203|13201.5|216
1724652600000|2024-08-26 06:10:00|13206.3|13204.8|13202.7|13201.2|13206.5|13205|13201.8|13200.3|173
1724652900000|2024-08-26 06:15:00|13202.6|13201.1|13199.1|13197.6|13203.4|13201.9|13198.3|13196.8|242
1724653200000|2024-08-26 06:20:00|13199.2|13197.7|13198.5|13197|13199.5|13198.6|13196.4|13194.9|188
1724653500000|2024-08-26 06:25:00|13198.3|13196.8|13199.3|13197.8|13199.6|13198.3|13196.3|13195.4|156
1724653800000|2024-08-26 06:30:00|13199.2|13197.7|13204.9|13204|13205.3|13204.4|13198.9|13197.7|160
1724654100000|2024-08-26 06:35:00|13204.8|13203.9|13207.7|13206.8|13208.3|13207.4|13204.6|13203.7|145
1724654400000|2024-08-26 06:40:00|13207.6|13206.7|13208|13207.1|13210.3|13209.4|13206.8|13205.9|109
1724654700000|2024-08-26 06:45:00|13207.7|13206.8|13204.4|13203.5|13208.3|13207.4|13204|13203.1|127
1724655000000|2024-08-26 06:50:00|13204.1|13203.2|13201.3|13199.8|13204.4|13203.2|13201|13199.5|163
1724655300000|2024-08-26 06:55:00|13201|13199.5|13200.9|13199.4|13202|13200.5|13198.2|13196.7|257
1724655600000|2024-08-26 07:00:00|13200.8|13199.3|13200.5|13199.6|13205.2|13204.3|13199.1|13198.1|276
1724655900000|2024-08-26 07:05:00|13200.4|13199.5|13199.7|13198.2|13202|13201.1|13198.1|13196.9|227
1724656200000|2024-08-26 07:10:00|13199.8|13198.3|13197.7|13196.2|13200.7|13199.2|13195.3|13193.8|233
1724656500000|2024-08-26 07:15:00|13197.9|13196.4|13195.8|13194.3|13197.9|13196.4|13193.2|13191.7|404
1724656800000|2024-08-26 07:20:00|13195.9|13194.4|13193.3|13191.8|13196.3|13194.8|13192.9|13191.4|253
1724657100000|2024-08-26 07:25:00|13193.2|13191.7|13194.1|13192.6|13197.1|13195.6|13192.3|13191|268
1724657400000|2024-08-26 07:30:00|13194.2|13192.7|13195.5|13194|13196.8|13195.3|13193.7|13192.2|260
1724657700000|2024-08-26 07:35:00|13195.4|13193.9|13196.4|13194.9|13197.9|13196.4|13194.9|13193.4|189
1724658000000|2024-08-26 07:40:00|13196.1|13194.6|13191.9|13191|13198|13197.1|13190.3|13189.4|134
1724658300000|2024-08-26 07:45:00|13192.3|13191.4|13196.9|13196|13196.9|13196|13190.5|13189.6|144
1724658600000|2024-08-26 07:50:00|13197|13196.1|13194.6|13193.7|13197.2|13196.3|13194.5|13193.6|132
1724658900000|2024-08-26 07:55:00|13194.4|13193.5|13195.8|13194.3|13197|13196.1|13194|13193.1|140
1724659200000|2024-08-26 08:00:00|13195.9|13194.4|13196.1|13194.6|13198.9|13197.7|13193.2|13191.7|279
1724659500000|2024-08-26 08:05:00|13196.2|13194.7|13198.6|13197.1|13198.7|13197.2|13194.8|13193.3|280
1724659800000|2024-08-26 08:10:00|13198.5|13197|13195.7|13194.2|13198.5|13197|13195.4|13193.9|180
1724660100000|2024-08-26 08:15:00|13195.8|13194.3|13197.3|13196.4|13197.8|13196.4|13194.9|13193.9|192
1724660400000|2024-08-26 08:20:00|13197.4|13196.5|13200.7|13199.2|13202.8|13201.3|13197.4|13196.5|188
1724660700000|2024-08-26 08:25:00|13200.8|13199.3|13200.5|13199|13202.8|13201.9|13198.8|13197.9|168
1724661000000|2024-08-26 08:30:00|13200.2|13199.3|13196.4|13194.9|13200.7|13199.6|13195.2|13194.3|195
1724661300000|2024-08-26 08:35:00|13196.3|13194.8|13196.8|13195.9|13197.9|13196.6|13195|13194.1|119
1724661600000|2024-08-26 08:40:00|13196.7|13195.8|13196.7|13195.8|13196.7|13195.8|13193.9|13193|99
1724661900000|2024-08-26 08:45:00|13196.5|13195.6|13195.2|13194.3|13197.4|13196.5|13195.2|13194.3|124
1724662200000|2024-08-26 08:50:00|13195.3|13194.4|13197.8|13196.9|13198.7|13197.8|13194|13193.1|124
1724662500000|2024-08-26 08:55:00|13197.7|13196.8|13198.4|13197.5|13198.5|13197.6|13196.2|13195.3|149
1724662800000|2024-08-26 09:00:00|13198.3|13197.4|13199.2|13198.3|13200.2|13199.3|13197.4|13196.5|91
1724663100000|2024-08-26 09:05:00|13199.3|13198.4|13197.5|13196.6|13200.4|13199.5|13196.8|13195.9|103
1724663400000|2024-08-26 09:10:00|13197.4|13196.5|13195|13194.1|13197.7|13196.8|13194.4|13193.5|92
1724663700000|2024-08-26 09:15:00|13194.7|13193.8|13195.8|13194.9|13196.6|13195.7|13194.3|13193.4|96
1724664000000|2024-08-26 09:20:00|13195.6|13194.7|13195.8|13194.9|13196.5|13195.6|13193.8|13192.9|113
1724664300000|2024-08-26 09:25:00|13195.9|13195|13197|13196.1|13197.4|13196.5|13194.6|13193.7|107
1724664600000|2024-08-26 09:30:00|13197.1|13196.2|13196.1|13195.2|13197.6|13196.7|13195.8|13194.9|80
1724664900000|2024-08-26 09:35:00|13196.3|13195.4|13194.9|13193.4|13196.6|13195.7|13194.9|13193.4|106
1724665200000|2024-08-26 09:40:00|13195.1|13193.6|13199.7|13198.8|13199.8|13198.9|13194.5|13193.2|92
1724665500000|2024-08-26 09:45:00|13199.6|13198.7|13196.6|13195.7|13199.6|13198.7|13196.3|13195.4|75
1724665800000|2024-08-26 09:50:00|13196.7|13195.8|13189.9|13189|13197.5|13196.6|13189.7|13188.8|152
1724666100000|2024-08-26 09:55:00|13189.8|13188.9|13189|13188.1|13190|13189.1|13188.2|13187.3|151
1724666400000|2024-08-26 10:00:00|13189.1|13188.2|13186|13185.1|13189.3|13188.3|13186|13184.8|227
1724666700000|2024-08-26 10:05:00|13185.5|13184.6|13187.4|13185.9|13187.9|13186.4|13184.9|13183.9|251
1724667000000|2024-08-26 10:10:00|13187.5|13186|13190.6|13189.7|13191.6|13190.7|13187.4|13185.9|112
1724667300000|2024-08-26 10:15:00|13190.5|13189.6|13190.1|13189.2|13190.6|13189.7|13188.8|13187.9|90
1724667600000|2024-08-26 10:20:00|13190.2|13189.3|13188.4|13187.5|13190.5|13189.3|13187.3|13185.8|136
1724667900000|2024-08-26 10:25:00|13188.5|13187.6|13192.2|13190.7|13192.4|13191.1|13188.3|13187.4|119
1724668200000|2024-08-26 10:30:00|13192.4|13190.9|13188.2|13187.3|13192.4|13191|13186.9|13186|132
1724668500000|2024-08-26 10:35:00|13188.1|13187.2|13188.4|13187.5|13188.5|13187.6|13187.2|13186.3|120
1724668800000|2024-08-26 10:40:00|13189.1|13188.2|13191.3|13190.4|13192.3|13191.4|13189.1|13188.2|66
1724669100000|2024-08-26 10:45:00|13191.4|13190.5|13191.8|13190.9|13194.2|13193.3|13191|13190.1|117
1724669400000|2024-08-26 10:50:00|13191.3|13190.4|13196.3|13195.4|13196.3|13195.4|13190.7|13189.8|109
1724669700000|2024-08-26 10:55:00|13196.1|13195.2|13199.5|13198.6|13200.6|13199.7|13194.8|13193.9|154
1724670000000|2024-08-26 11:00:00|13199.6|13198.7|13206|13205.1|13206.1|13205.2|13199.6|13198.7|231
1724670300000|2024-08-26 11:05:00|13205.9|13205|13202.6|13201.7|13205.9|13205|13202.6|13201.7|119
1724670600000|2024-08-26 11:10:00|13202.7|13201.8|13197.9|13196.4|13203.8|13202.9|13197.8|13196.3|151
1724670900000|2024-08-26 11:15:00|13197.8|13196.3|13191.1|13189.6|13197.8|13196.3|13190.8|13189.3|243
1724671200000|2024-08-26 11:20:00|13191.2|13189.7|13188.6|13187.1|13191.5|13190.4|13188|13186.5|165
1724671500000|2024-08-26 11:25:00|13188.2|13186.7|13184.7|13183.2|13190.6|13189.1|13183.5|13182|208
1724671800000|2024-08-26 11:30:00|13184.8|13183.3|13183.8|13182.3|13188|13186.7|13181.9|13180.4|192
1724672100000|2024-08-26 11:35:00|13183.9|13182.4|13188.5|13187|13188.6|13187.1|13180.7|13179.2|259
1724672400000|2024-08-26 11:40:00|13188.7|13187.2|13183.8|13182.3|13188.8|13187.3|13182.6|13181.2|169
1724672700000|2024-08-26 11:45:00|13183.9|13182.4|13185.7|13184.2|13185.7|13184.5|13182.4|13180.9|164
1724673000000|2024-08-26 11:50:00|13186|13184.8|13190.8|13189.3|13191.5|13190|13185.2|13184.3|158
1724673300000|2024-08-26 11:55:00|13190.7|13189.2|13189.9|13188.4|13190.7|13189.2|13186.3|13184.8|174
1724673600000|2024-08-26 12:00:00|13189.8|13188.3|13188.7|13187.2|13192|13191|13187.1|13185.8|262
1724673900000|2024-08-26 12:05:00|13189|13187.5|13188.4|13187.5|13189.6|13188.1|13186.3|13184.8|162
1724674200000|2024-08-26 12:10:00|13188.5|13187.6|13194.7|13193.8|13196.1|13194.6|13188.5|13187.6|178
1724674500000|2024-08-26 12:15:00|13194.6|13193.7|13195.7|13194.8|13196.8|13195.5|13192.8|13191.9|211
1724674800000|2024-08-26 12:20:00|13195.3|13194.4|13194.6|13193.1|13197.8|13196.3|13192.8|13191.4|207
1724675100000|2024-08-26 12:25:00|13194.4|13192.9|13194.8|13192.6|13197.7|13196.2|13190.7|13189.2|194
1724675400000|2024-08-26 12:30:00|13194.4|13192.5|13195|13193.5|13198.1|13196.6|13189.9|13188.4|538
1724675700000|2024-08-26 12:35:00|13195.1|13193.6|13196.5|13195|13196.7|13195.8|13189.7|13188.8|319
1724676000000|2024-08-26 12:40:00|13196.6|13195.1|13194.3|13193.4|13198.4|13197.5|13192.9|13192|310
1724676300000|2024-08-26 12:45:00|13194.2|13193.3|13201.7|13200.8|13202.3|13201.4|13194.2|13193.3|301
1724676600000|2024-08-26 12:50:00|13201.8|13200.9|13199.2|13198.3|13205.2|13203.7|13198.9|13198|379
1724676900000|2024-08-26 12:55:00|13199.1|13198.2|13202.1|13201.2|13205.7|13204.8|13198.2|13197.3|355
1724677200000|2024-08-26 13:00:00|13202|13201.1|13195.5|13194.6|13202.4|13201.4|13195.5|13194.6|489
1724677500000|2024-08-26 13:05:00|13195.6|13194.7|13197.6|13196.7|13200.4|13198.9|13194|13193.1|451
1724677800000|2024-08-26 13:10:00|13197.7|13196.8|13198.4|13197.5|13201.7|13200.8|13197.7|13196.8|264
1724678100000|2024-08-26 13:15:00|13198.2|13197.3|13195.3|13194.4|13198.4|13197.3|13192.1|13191.2|286
1724678400000|2024-08-26 13:20:00|13195.4|13194.5|13201.5|13200.6|13203.3|13202.4|13195.4|13194.5|256
1724678700000|2024-08-26 13:25:00|13201.6|13200.7|13202.3|13201.4|13203.1|13202.2|13199.8|13198.9|240
1724679000000|2024-08-26 13:30:00|13202.4|13201.5|13194.6|13193.1|13202.7|13201.5|13194.3|13192.8|448
1724679300000|2024-08-26 13:35:00|13195|13193.5|13189|13187.5|13195.2|13193.7|13188.8|13187.3|353
1724679600000|2024-08-26 13:40:00|13188.9|13187.4|13188.9|13187.4|13191.7|13190.2|13186.9|13185.4|440
1724679900000|2024-08-26 13:45:00|13189|13187.5|13193.1|13191.6|13195.2|13193.7|13189|13187.5|438
1724680200000|2024-08-26 13:50:00|13193.3|13191.8|13190.3|13188.8|13193.3|13191.8|13186.2|13184.7|505
1724680500000|2024-08-26 13:55:00|13190.1|13188.6|13187.5|13186.6|13192.5|13191.5|13187.3|13186.4|379
1724680800000|2024-08-26 14:00:00|13187.2|13186.3|13189.1|13188.2|13189.1|13188.2|13181.2|13180|500
1724681100000|2024-08-26 14:05:00|13189.2|13188.3|13192.1|13191.2|13193.5|13192.6|13189.1|13188.2|321
1724681400000|2024-08-26 14:10:00|13192.5|13191.6|13193.3|13192.4|13195.6|13194.7|13192.1|13191.2|276
1724681700000|2024-08-26 14:15:00|13193.2|13192.3|13197.1|13196.2|13200.9|13199.4|13193.1|13191.6|417
1724682000000|2024-08-26 14:20:00|13197.2|13196.3|13198.3|13197.4|13199.1|13198.2|13195.9|13194.9|330
1724682300000|2024-08-26 14:25:00|13198.2|13197.3|13203.7|13202.2|13203.9|13202.4|13197.7|13196.8|275
1724682600000|2024-08-26 14:30:00|13203.6|13202.1|13205.6|13204.7|13209.1|13207.6|13202.1|13200.9|409
1724682900000|2024-08-26 14:35:00|13205.5|13204.6|13205.7|13204.8|13207.5|13206.3|13202.8|13201.9|377
1724683200000|2024-08-26 14:40:00|13205.5|13204.6|13206.4|13205.5|13210|13209.1|13204.6|13203.7|371
1724683500000|2024-08-26 14:45:00|13206.6|13205.7|13206.5|13205.6|13207.8|13206.6|13203.8|13202.9|320
1724683800000|2024-08-26 14:50:00|13206.6|13205.7|13204.5|13203.6|13207.7|13206.8|13203.7|13202.5|412
1724684100000|2024-08-26 14:55:00|13204.8|13203.9|13204.5|13203.6|13205.1|13204.2|13201.2|13200|335
1724684400000|2024-08-26 15:00:00|13204.6|13203.7|13199.6|13198.1|13205|13204.1|13197.3|13195.8|394
1724684700000|2024-08-26 15:05:00|13199.4|13197.9|13194.2|13192.7|13200.3|13198.8|13192.3|13190.8|472
1724685000000|2024-08-26 15:10:00|13194.6|13193.1|13194.1|13192.6|13196.4|13194.9|13192.8|13191.3|335
1724685300000|2024-08-26 15:15:00|13194.6|13193.1|13193.1|13192.2|13195.1|13193.6|13191.9|13190.6|291
1724685600000|2024-08-26 15:20:00|13193|13192.1|13189|13188.1|13193.8|13192.9|13188.4|13187.5|254
1724685900000|2024-08-26 15:25:00|13188.4|13187.5|13191.3|13189.8|13192.4|13190.9|13187.2|13186.3|206
1724686200000|2024-08-26 15:30:00|13191.4|13189.9|13190.8|13189.9|13191.8|13190.9|13188.8|13187.3|181
1724686500000|2024-08-26 15:35:00|13190.7|13189.8|13189.4|13188.5|13191|13190.1|13186.8|13185.3|179
1724686800000|2024-08-26 15:40:00|13189.6|13188.7|13190|13189.1|13193.4|13192.5|13189.5|13188.6|138
1724687100000|2024-08-26 15:45:00|13189.9|13189|13190.6|13189.7|13191.1|13190.2|13187.3|13186.4|160
1724687400000|2024-08-26 15:50:00|13190.5|13189.6|13188.2|13186.7|13192.6|13191.7|13187.7|13186.2|170
1724687700000|2024-08-26 15:55:00|13187.9|13186.4|13185.3|13184.4|13189.3|13188.1|13184.1|13182.6|226
1724688000000|2024-08-26 16:00:00|13185.2|13184.3|13187.7|13186.2|13188.5|13187|13183.4|13181.9|256
1724688300000|2024-08-26 16:05:00|13187.8|13186.3|13184.7|13183.2|13188.5|13187|13184.6|13183.1|167
1724688600000|2024-08-26 16:10:00|13184.6|13183.1|13182.5|13181.6|13186.8|13185.3|13181.4|13179.9|158
1724688900000|2024-08-26 16:15:00|13182.8|13181.9|13189.1|13188.2|13189.3|13188.2|13182.8|13181.9|168
1724689200000|2024-08-26 16:20:00|13189|13188.1|13192.7|13191.8|13193.4|13192.5|13188.1|13187.2|103
1724689500000|2024-08-26 16:25:00|13193|13192.1|13191.9|13190.4|13195.1|13193.6|13191.9|13190.4|127
1724689800000|2024-08-26 16:30:00|13191.6|13190.7|13190.9|13190|13193.9|13193|13190.7|13189.8|109
1724690100000|2024-08-26 16:35:00|13190.8|13189.9|13192.4|13191.5|13194.6|13193.7|13189.6|13188.7|137
1724690400000|2024-08-26 16:40:00|13192.3|13191.4|13193.8|13192.9|13193.9|13193|13190.2|13189.3|132
1724690700000|2024-08-26 16:45:00|13194|13193.1|13196.6|13195.7|13197.6|13196.7|13193.5|13192.6|121
1724691000000|2024-08-26 16:50:00|13196.7|13195.8|13196.3|13195.4|13198.2|13197.3|13196.1|13195.2|107
1724691300000|2024-08-26 16:55:00|13195.8|13194.9|13199.2|13198.3|13199.7|13198.8|13195.8|13194.9|103
1724691600000|2024-08-26 17:00:00|13199.1|13198.2|13203.5|13202.6|13203.6|13202.7|13198.8|13197.9|150
1724691900000|2024-08-26 17:05:00|13203.6|13202.7|13203.1|13202.2|13203.9|13203|13201.3|13200.4|134
1724692200000|2024-08-26 17:10:00|13203.2|13202.3|13205.5|13204|13208|13206.5|13203.2|13202.3|157
1724692500000|2024-08-26 17:15:00|13205.6|13204.1|13205.1|13203.6|13206.1|13204.6|13203.9|13202.4|143
1724692800000|2024-08-26 17:20:00|13205|13203.5|13204.2|13203.3|13205.5|13204.3|13202.6|13201.7|132
1724693100000|2024-08-26 17:25:00|13204.1|13203.2|13201.2|13199.7|13205.1|13204.2|13200.8|13199.3|189
1724693400000|2024-08-26 17:30:00|13201.1|13199.6|13195.2|13194.3|13201.2|13199.7|13193.9|13193|130
1724693700000|2024-08-26 17:35:00|13195.3|13194.4|13192.6|13191.7|13195.7|13194.8|13191.4|13189.9|204
1724694000000|2024-08-26 17:40:00|13193.3|13191.8|13193.5|13192|13195.4|13193.9|13191.4|13189.9|205
1724694300000|2024-08-26 17:45:00|13193.6|13192.1|13191.1|13190.2|13193.8|13192.3|13190.2|13189.3|184
1724694600000|2024-08-26 17:50:00|13191.2|13190.3|13191.7|13190.8|13191.9|13191|13189.1|13188.1|110
1724694900000|2024-08-26 17:55:00|13191.9|13191|13194.7|13193.8|13195.9|13195|13191.9|13191|194
1724695200000|2024-08-26 18:00:00|13194.8|13193.9|13192.2|13191.3|13197.1|13196.2|13192.2|13191.3|146
1724695500000|2024-08-26 18:05:00|13192|13191.1|13188.3|13187.4|13192.4|13191.5|13187.5|13186.6|145
1724695800000|2024-08-26 18:10:00|13188.5|13187.6|13190.6|13189.7|13190.9|13190|13187.3|13186.4|88
1724696100000|2024-08-26 18:15:00|13190.7|13189.8|13192|13191.1|13192.5|13191.6|13190.7|13189.8|104
1724696400000|2024-08-26 18:20:00|13192.1|13191.2|13193.8|13192.9|13195.1|13194.2|13192|13191.1|90
1724696700000|2024-08-26 18:25:00|13193.7|13192.8|13193.1|13192.2|13195.5|13194.6|13192.6|13191.7|112
1724697000000|2024-08-26 18:30:00|13193|13192.1|13191.6|13190.7|13194.8|13193.3|13190.7|13189.8|110
1724697300000|2024-08-26 18:35:00|13191.4|13190.5|13188.4|13186.9|13192.6|13191.7|13187.4|13185.9|183
1724697600000|2024-08-26 18:40:00|13188.2|13186.7|13187.7|13186.2|13190.1|13189.2|13187.6|13186.2|153
1724697900000|2024-08-26 18:45:00|13187.8|13186.3|13189.8|13188.3|13190.5|13189.4|13187.2|13185.7|137
1724698200000|2024-08-26 18:50:00|13189.9|13188.4|13189.4|13188.5|13190.9|13189.4|13187.7|13186.2|175
1724698500000|2024-08-26 18:55:00|13189.3|13188.4|13190.6|13189.7|13191.4|13190.5|13188.6|13187.1|125
1724698800000|2024-08-26 19:00:00|13190.5|13189.6|13192.2|13191.3|13193.5|13192.6|13190.2|13189.3|135
1724699100000|2024-08-26 19:05:00|13192.1|13191.2|13191.8|13190.9|13193|13192.1|13191.2|13190.3|101
1724699400000|2024-08-26 19:10:00|13191.5|13190.6|13189.6|13188.7|13191.7|13190.8|13189.4|13188.5|108
1724699700000|2024-08-26 19:15:00|13189.5|13188.6|13189.3|13188.4|13189.7|13188.8|13188.6|13187.7|55
1724700000000|2024-08-26 19:20:00|13189.2|13188.3|13189.4|13188.5|13190.5|13189.6|13189|13188.1|61
1724700300000|2024-08-26 19:25:00|13189.5|13188.6|13189.7|13188.8|13190|13189.1|13188.5|13187.6|70
1724700600000|2024-08-26 19:30:00|13189.5|13188.6|13188.7|13187.8|13190.5|13189.6|13188.6|13187.7|73
1724700900000|2024-08-26 19:35:00|13188.6|13187.7|13188.6|13187.7|13190.5|13189.6|13188.5|13187.6|109
1724701200000|2024-08-26 19:40:00|13188.7|13187.8|13187.7|13186.2|13190.1|13189.2|13187.7|13186.2|113
1724701500000|2024-08-26 19:45:00|13187.8|13186.3|13187.9|13186.4|13188.2|13186.8|13187.5|13186|113
1724701800000|2024-08-26 19:50:00|13188.1|13186.6|13188.9|13187.4|13189.8|13188.3|13188.1|13186.6|74
1724702100000|2024-08-26 19:55:00|13188.6|13187.7|13185.7|13184.2|13188.7|13187.8|13182.6|13181.1|166
1724702400000|2024-08-26 20:00:00|13185.8|13184.3|13183.7|13182.8|13186.1|13184.6|13182.7|13181.7|55
1724702700000|2024-08-26 20:05:00|13183.8|13182.3|13183.8|13182.3|13183.8|13182.3|13182.8|13181.5|85
1724703000000|2024-08-26 20:10:00|13183.7|13182.2|13184.3|13183.4|13185.1|13183.8|13183.7|13182.2|40
1724703300000|2024-08-26 20:15:00|13184.4|13183.5|13185|13183.5|13185|13183.8|13184.3|13183.3|32
1724703600000|2024-08-26 20:20:00|13185.1|13183.6|13184.4|13183.5|13185.1|13183.7|13184.3|13183.2|53
1724703900000|2024-08-26 20:25:00|13184.3|13183.4|13185.5|13184.6|13185.6|13184.7|13184.3|13183.4|30
1724704200000|2024-08-26 20:30:00|13185.4|13184.5|13184.9|13183.4|13186.1|13184.7|13184.6|13183.4|62
1724704500000|2024-08-26 20:35:00|13184.7|13183.8|13185.9|13184.4|13186|13184.5|13184.7|13183.4|39
1724704800000|2024-08-26 20:40:00|13186|13184.5|13186.2|13184.7|13186.3|13184.8|13185.8|13184.3|86
1724705100000|2024-08-26 20:45:00|13186.3|13184.8|13186.9|13185.4|13187.1|13185.6|13186.1|13184.6|119
1724705400000|2024-08-26 20:50:00|13187.1|13185.6|13187.1|13185.6|13187.3|13185.8|13186.9|13185.4|33
1724705700000|2024-08-26 20:55:00|13187.5|13185.1|13194.1|13182.6|13194.1|13185.8|13187.5|13182.6|108
1724706000000|2024-08-26 21:00:00|13194.3|13182.5|13195.4|13183.5|13195.4|13183.5|13194.2|13182.5|4
1724706300000|2024-08-26 21:05:00|13196.3|13184.4|13206.5|13194.6|13213.2|13201.3|13195.4|13183.5|41
1724706600000|2024-08-26 21:10:00|13206.7|13194.8|13193.4|13181.5|13206.9|13195|13193.4|13181.5|71
1724706900000|2024-08-26 21:15:00|13194.4|13182.5|13194|13182.3|13194.4|13182.5|13193.4|13181.5|31
1724707200000|2024-08-26 21:20:00|13194.1|13182.9|13187.8|13179.5|13195.4|13186.3|13185.7|13179.2|90
1724707500000|2024-08-26 21:25:00|13187.9|13179.8|13190.8|13180.7|13190.9|13180.7|13187.4|13179.4|59
1724707800000|2024-08-26 21:30:00|13190.6|13180.6|13190.4|13182.5|13190.8|13182.5|13190.4|13180.6|47
1724708100000|2024-08-26 21:35:00|13190.3|13182.6|13187.7|13185.3|13190.4|13185.4|13187.7|13182.5|30
1724708400000|2024-08-26 21:40:00|13187.6|13185.2|13201.9|13190|13202.6|13190.7|13185.9|13182.2|96
1724708700000|2024-08-26 21:45:00|13201.8|13189.9|13188.1|13180.4|13202|13190.1|13188.1|13180|97
1724709000000|2024-08-26 21:50:00|13188.2|13181|13196.5|13184.6|13202|13190.1|13188.1|13180.6|117
1724709300000|2024-08-26 21:55:00|13196.4|13184.5|13195.6|13183.7|13196.4|13184.6|13195|13183.6|27
1724709600000|2024-08-26 22:00:00|13195.9|13184|13192.4|13186.2|13197.2|13186.6|13189.2|13180.8|151
1724709900000|2024-08-26 22:05:00|13192|13186.7|13189|13184.2|13193.7|13188.3|13188.7|13183|153
1724710200000|2024-08-26 22:10:00|13188.9|13184.6|13189.1|13185.1|13190.8|13186.4|13187.9|13184.4|146
1724710500000|2024-08-26 22:15:00|13188.4|13184.8|13186.5|13183.9|13188.6|13185.8|13186.3|13183.7|124
1724710800000|2024-08-26 22:20:00|13186.6|13184|13187.5|13186|13187.5|13186|13185.9|13183.8|115
1724711100000|2024-08-26 22:25:00|13187.4|13185.9|13188.5|13187|13188.6|13187.1|13187.4|13185.9|52
1724711400000|2024-08-26 22:30:00|13188.4|13186.9|13188.8|13187.3|13189.2|13187.7|13188.4|13186.9|52
1724711700000|2024-08-26 22:35:00|13188.9|13187.4|13189.6|13188.1|13190.3|13188.8|13188.8|13187.3|50
1724712000000|2024-08-26 22:40:00|13189.5|13188|13188.4|13186.9|13189.6|13188.1|13188.3|13186.8|35
1724712300000|2024-08-26 22:45:00|13188.5|13187|13187.8|13186.3|13188.7|13187.2|13186.8|13185.3|53
1724712600000|2024-08-26 22:50:00|13187.6|13186.1|13188.6|13187.1|13188.6|13187.1|13187.6|13186.1|27
1724712900000|2024-08-26 22:55:00|13188.8|13187.3|13188.5|13187|13188.8|13187.3|13188.4|13186.9|26
1724713200000|2024-08-26 23:00:00|13188.6|13187.1|13189.5|13188|13189.7|13188.6|13188.5|13187|47
1724713500000|2024-08-26 23:05:00|13189.3|13187.8|13189.7|13188.2|13190|13188.5|13189|13187.5|47
1724713800000|2024-08-26 23:10:00|13189.8|13188.3|13192.3|13191.4|13192.5|13191.6|13189.5|13188|39
1724714100000|2024-08-26 23:15:00|13192.7|13191.2|13193|13191.5|13193.4|13191.9|13192.5|13191|22
1724714400000|2024-08-26 23:20:00|13192.7|13191.2|13193.3|13191.8|13193.3|13191.8|13192.7|13191.2|22
1724714700000|2024-08-26 23:25:00|13193.2|13191.7|13191.8|13190.3|13193.4|13191.9|13191.5|13190.3|37
1724715000000|2024-08-26 23:30:00|13191.9|13190.4|13192.6|13191.1|13193|13191.5|13191.6|13190.1|19
1724715300000|2024-08-26 23:35:00|13191.9|13190.4|13192.1|13190.6|13192.1|13190.6|13191.2|13189.7|51
1724715600000|2024-08-26 23:40:00|13192.2|13190.7|13193.7|13192.2|13193.8|13192.3|13192.2|13190.7|36
1724715900000|2024-08-26 23:45:00|13193.8|13192.3|13193|13191.5|13193.8|13192.3|13193|13191.5|41
1724716200000|2024-08-26 23:50:00|13192.9|13191.4|13192|13191.1|13193.1|13191.6|13191.6|13190.1|57
1724716500000|2024-08-26 23:55:00|13192.1|13191.2|13192.1|13191.2|13192.9|13191.7|13191.6|13190.2|51
1724716800000|2024-08-27 00:00:00|13192.2|13191.3|13190.8|13189.3|13192.4|13191.5|13187.9|13187|141
1724717100000|2024-08-27 00:05:00|13190.7|13189.2|13190.7|13189.8|13191.3|13190.4|13189.6|13188.7|86
1724717400000|2024-08-27 00:10:00|13190.6|13189.7|13187.7|13186.8|13190.7|13189.8|13187.7|13186.5|75
1724717700000|2024-08-27 00:15:00|13187.8|13186.9|13189|13187.5|13189|13187.8|13187.4|13186.4|60
1724718000000|2024-08-27 00:20:00|13189.6|13188.1|13190.4|13189.5|13191.3|13189.8|13188.7|13187.8|70
1724718300000|2024-08-27 00:25:00|13189.8|13188.9|13190.1|13189.2|13191.6|13190.7|13189.7|13188.8|60
1724718600000|2024-08-27 00:30:00|13190|13189.1|13189.7|13188.8|13190.6|13189.3|13188.7|13187.8|71
1724718900000|2024-08-27 00:35:00|13189.6|13188.7|13189.4|13187.9|13190.3|13189.4|13189|13187.8|44
1724719200000|2024-08-27 00:40:00|13189.1|13188.2|13183.2|13181.7|13189.3|13188.4|13182.9|13181.4|94
1724719500000|2024-08-27 00:45:00|13183.1|13181.6|13181.5|13180.6|13183.7|13182.8|13181.1|13180.2|82
1724719800000|2024-08-27 00:50:00|13181.6|13180.7|13181.4|13180.5|13182.1|13181.2|13180.9|13179.5|102
1724720100000|2024-08-27 00:55:00|13181.5|13180.6|13182|13181.1|13182.7|13181.8|13180.8|13179.9|87
1724720400000|2024-08-27 01:00:00|13181.9|13181|13186.5|13185.6|13186.5|13185.6|13181.6|13180.7|121
1724720700000|2024-08-27 01:05:00|13186.4|13185.5|13186.3|13185.4|13187.3|13186.4|13185.5|13184.6|77
1724721000000|2024-08-27 01:10:00|13185.9|13185|13184.3|13183.4|13185.9|13185|13182.3|13181.4|134
1724721300000|2024-08-27 01:15:00|13184.4|13183.5|13186.7|13185.8|13187.5|13186.6|13184.3|13183|79
1724721600000|2024-08-27 01:20:00|13187.3|13186.4|13189.6|13188.7|13190|13189.1|13187.3|13186.2|91
1724721900000|2024-08-27 01:25:00|13189.7|13188.8|13191.2|13190.3|13192.4|13191.5|13189.6|13188.4|75
1724722200000|2024-08-27 01:30:00|13191.4|13189.9|13188.5|13187.6|13191.4|13190.3|13187.7|13186.2|92
1724722500000|2024-08-27 01:35:00|13188.6|13187.7|13191.1|13190.2|13191.6|13190.7|13187.8|13186.9|81
1724722800000|2024-08-27 01:40:00|13191.2|13190.3|13193.3|13192.4|13193.6|13192.6|13190.3|13189.4|62
1724723100000|2024-08-27 01:45:00|13193.1|13192.2|13194.7|13193.8|13195.1|13194.2|13193|13192.1|77
1724723400000|2024-08-27 01:50:00|13195.2|13194.3|13195.2|13194.3|13195.5|13194.6|13193.7|13192.8|68
1724723700000|2024-08-27 01:55:00|13195.1|13194.2|13194.7|13193.2|13195.4|13194.5|13193.7|13192.8|78
1724724000000|2024-08-27 02:00:00|13194.8|13193.3|13193.6|13192.1|13196|13194.8|13193.6|13192.1|114
1724724300000|2024-08-27 02:05:00|13193.5|13192|13191.1|13190.2|13193.6|13192.1|13190.2|13189.3|34
1724724600000|2024-08-27 02:10:00|13191.2|13190.3|13192.5|13191|13193.5|13192.3|13190.8|13189.9|45
1724724900000|2024-08-27 02:15:00|13192.2|13191.3|13192.6|13191.7|13193.3|13192.4|13192.2|13191.3|47
1724725200000|2024-08-27 02:20:00|13192.7|13191.8|13191.5|13190.6|13192.7|13191.8|13191.4|13190.5|35
1724725500000|2024-08-27 02:25:00|13191.4|13190.5|13189.4|13188.5|13191.5|13190.6|13188.9|13188|48
1724725800000|2024-08-27 02:30:00|13189.5|13188.6|13189.7|13188.8|13190.7|13189.5|13189.3|13188.4|67
1724726100000|2024-08-27 02:35:00|13189.6|13188.7|13189|13187.5|13191|13190.1|13188.6|13187.1|60
1724726400000|2024-08-27 02:40:00|13188.9|13187.4|13187.7|13186.2|13189|13187.5|13186.4|13184.9|74
1724726700000|2024-08-27 02:45:00|13187.6|13186.1|13188.7|13187.2|13189.6|13188.1|13187.6|13186.1|93
1724727000000|2024-08-27 02:50:00|13188.8|13187.3|13190.7|13189.2|13190.9|13189.6|13188.7|13187.2|33
1724727300000|2024-08-27 02:55:00|13190.8|13189.3|13190.6|13189.7|13191|13189.8|13190|13188.5|91
1724727600000|2024-08-27 03:00:00|13190.4|13189.5|13190.7|13189.2|13191.8|13190.7|13190.4|13189.2|42
1724727900000|2024-08-27 03:05:00|13190.5|13189.6|13190.6|13189.1|13191.2|13189.7|13190.3|13188.8|33
1724728200000|2024-08-27 03:10:00|13190.3|13188.8|13190.9|13190|13190.9|13190|13189.9|13188.4|52
1724728500000|2024-08-27 03:15:00|13190.8|13189.9|13188.7|13187.8|13190.9|13190|13188.7|13187.8|78
1724728800000|2024-08-27 03:20:00|13188.6|13187.7|13188.2|13187.3|13189.3|13188.4|13188.2|13187.3|44
1724729100000|2024-08-27 03:25:00|13188.1|13187.2|13188.1|13187.2|13188.5|13187.5|13186.5|13185.6|56
1724729400000|2024-08-27 03:30:00|13188.2|13187.3|13188.6|13187.7|13189.5|13188.2|13187.7|13186.8|63
1724729700000|2024-08-27 03:35:00|13188.7|13187.8|13189.9|13189|13190.7|13189.8|13188.6|13187.7|40
1724730000000|2024-08-27 03:40:00|13189.7|13188.8|13189.5|13188.6|13190.3|13189.4|13189.3|13188.2|48
1724730300000|2024-08-27 03:45:00|13189.7|13188.8|13188.5|13187.6|13189.7|13188.8|13188.3|13187|49
1724730600000|2024-08-27 03:50:00|13188.4|13187.5|13188.7|13187.8|13189|13187.9|13188.3|13187|55
1724730900000|2024-08-27 03:55:00|13188.8|13187.9|13191.3|13190.4|13191.4|13190.5|13188.8|13187.9|66
1724731200000|2024-08-27 04:00:00|13191.1|13190.2|13192.2|13191.3|13192.7|13191.8|13191.1|13190.2|51
1724731500000|2024-08-27 04:05:00|13192.1|13191.2|13192.1|13190.6|13193.3|13192|13191.7|13190.6|45
1724731800000|2024-08-27 04:10:00|13191.6|13190.7|13192.4|13191.5|13192.4|13191.5|13191.3|13190.1|53
1724732100000|2024-08-27 04:15:00|13192.3|13191.4|13191.4|13190.5|13193.1|13191.9|13191.3|13190.4|70
1724732400000|2024-08-27 04:20:00|13191.3|13190.4|13191.7|13190.8|13192.1|13191.2|13191.3|13190.1|56
1724732700000|2024-08-27 04:25:00|13191.6|13190.7|13192.5|13191|13192.6|13191.4|13191.4|13190.5|62
1724733000000|2024-08-27 04:30:00|13192.6|13191.1|13193.7|13192.2|13194.3|13192.8|13192.5|13191|80
1724733300000|2024-08-27 04:35:00|13193.8|13192.3|13193.3|13191.8|13193.9|13192.4|13193.2|13191.7|40
1724733600000|2024-08-27 04:40:00|13193.2|13191.7|13191|13189.5|13194.1|13192.6|13191|13189.5|64
1724733900000|2024-08-27 04:45:00|13191.1|13189.6|13192.1|13190.6|13192.7|13191.2|13191.1|13189.6|75
1724734200000|2024-08-27 04:50:00|13192.2|13190.7|13193|13191.5|13193|13191.5|13191.7|13190.2|86
1724734500000|2024-08-27 04:55:00|13192.7|13191.2|13193.9|13192.4|13194.4|13192.9|13192.7|13191.2|87
1724734800000|2024-08-27 05:00:00|13194|13192.5|13200|13198.5|13200.1|13198.6|13194|13192.5|130
1724735100000|2024-08-27 05:05:00|13200.1|13198.6|13201|13199.5|13202.6|13201.7|13200|13198.5|115
1724735400000|2024-08-27 05:10:00|13201.1|13199.6|13200.1|13199.2|13201.8|13200.9|13200|13199.1|73
1724735700000|2024-08-27 05:15:00|13200|13199.1|13198|13196.5|13200.5|13199.6|13197.6|13196.4|66
1724736000000|2024-08-27 05:20:00|13197.9|13196.4|13197.7|13196.8|13199.2|13197.8|13197.7|13196.3|67
1724736300000|2024-08-27 05:25:00|13197.6|13196.7|13196.2|13195.3|13197.7|13196.7|13195.8|13194.6|55
1724736600000|2024-08-27 05:30:00|13196.3|13195.4|13199.2|13198.3|13199.7|13198.8|13196.3|13194.9|71
1724736900000|2024-08-27 05:35:00|13199.4|13197.9|13196.7|13195.8|13199.4|13197.9|13196.1|13194.6|87
1724737200000|2024-08-27 05:40:00|13196.6|13195.7|13196.8|13195.9|13197.3|13196.4|13195.8|13194.5|79
1724737500000|2024-08-27 05:45:00|13196.7|13195.8|13195.2|13193.7|13197|13196.1|13192.1|13191.2|132
1724737800000|2024-08-27 05:50:00|13195.4|13193.9|13194.8|13193.3|13195.4|13193.9|13193.4|13192.1|93
1724738100000|2024-08-27 05:55:00|13195.2|13193.7|13197.1|13195.6|13197.4|13196.2|13194.6|13193.2|98
1724738400000|2024-08-27 06:00:00|13196.9|13195.4|13195.2|13193.7|13196.9|13195.4|13194.1|13192.6|167
1724738700000|2024-08-27 06:05:00|13194.9|13194|13198.9|13198|13200.4|13198.9|13194.7|13193.5|131
1724739000000|2024-08-27 06:10:00|13198.8|13197.9|13199.5|13198.6|13200.7|13199.8|13198.6|13197.7|161
1724739300000|2024-08-27 06:15:00|13199.4|13198.5|13204.4|13202.9|13205.2|13203.7|13198.8|13197.9|139
1724739600000|2024-08-27 06:20:00|13204.5|13203.6|13199.4|13198.5|13206.2|13204.7|13199|13198.1|152
1724739900000|2024-08-27 06:25:00|13199.5|13198.6|13201.7|13200.8|13202|13201.1|13197.9|13197|123
1724740200000|2024-08-27 06:30:00|13201.6|13200.7|13203.8|13202.9|13205.8|13204.3|13200.6|13199.7|141
1724740500000|2024-08-27 06:35:00|13203.7|13202.8|13204|13202.5|13206.3|13204.8|13202.3|13201.4|157
1724740800000|2024-08-27 06:40:00|13204.2|13202.7|13199.7|13198.8|13204.2|13202.9|13199.6|13198.7|148
1724741100000|2024-08-27 06:45:00|13199.8|13198.9|13202|13200.5|13202.8|13201.9|13199.8|13198.9|124
1724741400000|2024-08-27 06:50:00|13202.1|13200.6|13200.8|13199.9|13202.3|13200.8|13200.5|13199.3|99
1724741700000|2024-08-27 06:55:00|13200.6|13199.7|13194.4|13193.5|13200.6|13199.7|13193.6|13192.7|213
1724742000000|2024-08-27 07:00:00|13194.3|13193.4|13207.7|13206.8|13208.5|13207.3|13194.1|13193.2|363
1724742300000|2024-08-27 07:05:00|13207.4|13206.5|13213|13211.5|13216.5|13215.5|13207.4|13206.5|369
1724742600000|2024-08-27 07:10:00|13213.2|13211.7|13211.2|13209.7|13214.2|13213.2|13209.3|13208.2|277
1724742900000|2024-08-27 07:15:00|13211.6|13210.1|13215.3|13214.4|13216.1|13215.2|13210.9|13209.4|227
1724743200000|2024-08-27 07:20:00|13215.2|13214.3|13210.9|13210|13215.2|13214.3|13209.5|13208.6|230
1724743500000|2024-08-27 07:25:00|13210.8|13209.9|13205.8|13204.9|13210.8|13209.9|13204.6|13203.7|243
1724743800000|2024-08-27 07:30:00|13205.7|13204.8|13203.6|13202.1|13208.1|13207.2|13200.3|13198.8|311
1724744100000|2024-08-27 07:35:00|13203.5|13202|13201.7|13200.8|13204.6|13203.1|13200.6|13199.7|263
1724744400000|2024-08-27 07:40:00|13202|13201.1|13200.3|13199.4|13203.3|13202.4|13199.8|13198.9|209
1724744700000|2024-08-27 07:45:00|13200.4|13199.5|13202.1|13201.2|13204.2|13203.3|13199.1|13198.2|183
1724745000000|2024-08-27 07:50:00|13202.2|13201.3|13201.7|13200.8|13206.6|13205.7|13201.2|13200.3|180
1724745300000|2024-08-27 07:55:00|13202|13201.1|13200.8|13199.9|13203.2|13202.3|13199.5|13198|229
1724745600000|2024-08-27 08:00:00|13200.7|13199.8|13205.5|13204.6|13205.6|13204.7|13199|13198.1|268
1724745900000|2024-08-27 08:05:00|13205.6|13204.7|13208.9|13208|13209.5|13208.6|13205.2|13204.3|207
1724746200000|2024-08-27 08:10:00|13208.8|13207.9|13208.5|13207|13210.2|13209.3|13206.3|13205.1|156
1724746500000|2024-08-27 08:15:00|13208.4|13206.9|13213.1|13212.2|13213.3|13212.4|13207.2|13206.3|134
1724746800000|2024-08-27 08:20:00|13213.2|13212.3|13214.6|13213.7|13215.5|13214.6|13211|13210.1|209
1724747100000|2024-08-27 08:25:00|13214.7|13213.8|13219.4|13218.5|13221.4|13220.4|13214.7|13213.8|249
1724747400000|2024-08-27 08:30:00|13219.3|13218.4|13218.6|13217.1|13223.9|13222.6|13217|13215.5|220
1724747700000|2024-08-27 08:35:00|13218.5|13217|13220.5|13219.6|13221.3|13220.4|13217.5|13216|186
1724748000000|2024-08-27 08:40:00|13220.6|13219.7|13221.1|13220.2|13222.7|13221.8|13218.6|13217.7|199
1724748300000|2024-08-27 08:45:00|13221.2|13220.3|13219.4|13218.5|13223.6|13222.7|13219.3|13218.4|120
1724748600000|2024-08-27 08:50:00|13219.5|13218.6|13217.7|13216.8|13220.8|13219.9|13215.6|13214.7|148
1724748900000|2024-08-27 08:55:00|13217.6|13216.7|13218.3|13217.4|13220.2|13219.3|13217.5|13216.6|175
1724749200000|2024-08-27 09:00:00|13218.2|13217.3|13227.1|13225.6|13227.9|13227|13217.7|13216.8|213
1724749500000|2024-08-27 09:05:00|13227.2|13225.7|13228.7|13227.8|13229.4|13228.5|13224.9|13224|193
1724749800000|2024-08-27 09:10:00|13228.6|13227.7|13231.5|13230.6|13232.6|13231.7|13228.2|13227.3|171
1724750100000|2024-08-27 09:15:00|13231.3|13230.4|13245|13244.1|13247.6|13246.5|13229.9|13229|292
1724750400000|2024-08-27 09:20:00|13244.9|13244|13234.4|13232.9|13244.9|13244|13234.4|13232.9|297
1724750700000|2024-08-27 09:25:00|13234.1|13232.6|13235.3|13234.4|13237.7|13236.2|13231.9|13230.4|220
1724751000000|2024-08-27 09:30:00|13235.7|13234.2|13239.7|13238.8|13242.2|13241.3|13235.4|13234.2|286
1724751300000|2024-08-27 09:35:00|13239.6|13238.7|13239.2|13238.3|13240.9|13240|13237.1|13236.2|241
1724751600000|2024-08-27 09:40:00|13239.1|13238.2|13240.5|13239.6|13242.2|13241.1|13239.1|13238.2|165
1724751900000|2024-08-27 09:45:00|13240.6|13239.7|13236.8|13235.3|13240.8|13239.9|13235.6|13234.1|173
1724752200000|2024-08-27 09:50:00|13236.7|13235.2|13236.6|13235.7|13238.4|13236.9|13235.7|13234.2|146
1724752500000|2024-08-27 09:55:00|13237|13235.5|13235.6|13234.1|13240.1|13238.6|13235.6|13234.1|138
1724752800000|2024-08-27 10:00:00|13235.7|13234.2|13232.8|13231.3|13235.7|13234.2|13231.9|13230.4|169
1724753100000|2024-08-27 10:05:00|13232.9|13231.4|13234.1|13233.2|13234.1|13233.2|13232|13230.9|171
1724753400000|2024-08-27 10:10:00|13234.2|13233.3|13233|13232.1|13234.4|13233.3|13231.5|13230|194
1724753700000|2024-08-27 10:15:00|13232.9|13232|13228.8|13227.3|13234|13232.5|13228.5|13227|154
1724754000000|2024-08-27 10:20:00|13229.4|13227.9|13219.4|13217.9|13229.8|13228.6|13219.4|13217.9|141
1724754300000|2024-08-27 10:25:00|13219.5|13218|13220.8|13219.9|13223.4|13222.5|13218.6|13217.1|213
1724754600000|2024-08-27 10:30:00|13220.3|13219.4|13222.5|13221.6|13223|13221.7|13219.4|13218.3|194
1724754900000|2024-08-27 10:35:00|13222.8|13221.9|13218.6|13217.7|13223.2|13221.9|13218.6|13217.7|176
1724755200000|2024-08-27 10:40:00|13218.7|13217.8|13221|13219.5|13224.2|13222.7|13218.7|13217.8|143
1724755500000|2024-08-27 10:45:00|13220.7|13219.8|13225|13224.1|13225|13224.1|13218.4|13217.5|151
1724755800000|2024-08-27 10:50:00|13225.2|13224.3|13218.4|13217.5|13226.3|13224.8|13218.4|13217.5|156
1724756100000|2024-08-27 10:55:00|13218.3|13217.4|13216.6|13215.7|13219.4|13218.5|13214.8|13213.3|280
1724756400000|2024-08-27 11:00:00|13216.5|13215.6|13216.9|13216|13220.1|13219.2|13214.5|13213.6|298
1724756700000|2024-08-27 11:05:00|13216.8|13215.9|13215.6|13214.7|13219.6|13218.5|13214.3|13212.8|224
1724757000000|2024-08-27 11:10:00|13216.2|13215.3|13220|13219.1|13220.5|13219.6|13216.2|13215.3|178
1724757300000|2024-08-27 11:15:00|13220.2|13219.3|13220.7|13219.8|13220.9|13220|13217.2|13216.3|187
1724757600000|2024-08-27 11:20:00|13220.5|13219.6|13221.3|13220.4|13221.9|13220.8|13217.6|13216.7|155
1724757900000|2024-08-27 11:25:00|13220.8|13219.9|13222.4|13221.5|13222.6|13221.7|13217.2|13216.3|181
1724758200000|2024-08-27 11:30:00|13222.5|13221.6|13223.3|13222.4|13224.4|13223.5|13221.5|13220.3|197
1724758500000|2024-08-27 11:35:00|13223.4|13222.5|13220.1|13219.2|13225.4|13224.5|13219.2|13218.3|177
1724758800000|2024-08-27 11:40:00|13219.9|13219|13222.5|13221|13222.5|13221|13218.7|13217.4|206
1724759100000|2024-08-27 11:45:00|13222.4|13220.9|13226.4|13225.5|13226.4|13225.5|13221.7|13220.2|165
1724759400000|2024-08-27 11:50:00|13226.3|13225.4|13222.5|13221|13226.6|13225.7|13221.6|13220.1|173
1724759700000|2024-08-27 11:55:00|13222.4|13220.9|13221.3|13219.8|13224.1|13223.2|13220.8|13219.8|148
1724760000000|2024-08-27 12:00:00|13221.4|13219.9|13220.2|13219.3|13222.1|13221.1|13217.8|13216.3|368
1724760300000|2024-08-27 12:05:00|13219.9|13219|13219.6|13218.7|13222.7|13221.7|13217.9|13216.4|229
1724760600000|2024-08-27 12:10:00|13219.7|13218.8|13215.4|13214.5|13220.9|13220|13215.2|13213.9|201
1724760900000|2024-08-27 12:15:00|13215.3|13214.4|13212.9|13211.4|13218.2|13217.3|13211.2|13209.7|262
1724761200000|2024-08-27 12:20:00|13212.1|13210.6|13210.9|13210|13213.5|13212|13208.1|13206.6|360
1724761500000|2024-08-27 12:25:00|13210.8|13209.9|13210.4|13208.9|13212.1|13211.2|13208.2|13206.7|254
1724761800000|2024-08-27 12:30:00|13210.1|13208.6|13205.8|13204.3|13210.3|13208.8|13204.6|13203.1|300
1724762100000|2024-08-27 12:35:00|13205.9|13204.4|13209.6|13208.7|13210.1|13209.2|13205.2|13203.8|263
1724762400000|2024-08-27 12:40:00|13209.4|13208.5|13208.6|13207.7|13213.5|13212.4|13206.9|13206|315
1724762700000|2024-08-27 12:45:00|13208.3|13207.4|13209.3|13208.4|13211.8|13210.9|13206.4|13204.9|279
1724763000000|2024-08-27 12:50:00|13208.8|13207.9|13212.9|13211.4|13215|13214.1|13207.8|13206.9|240
1724763300000|2024-08-27 12:55:00|13212.7|13211.2|13213.7|13212.2|13216.3|13215.4|13211.3|13209.8|208
1724763600000|2024-08-27 13:00:00|13213.5|13212|13215.5|13214.6|13221|13220.1|13213.5|13212|277
1724763900000|2024-08-27 13:05:00|13215.4|13214.5|13220.4|13219.5|13220.6|13219.7|13214.2|13213.3|209
1724764200000|2024-08-27 13:10:00|13220.3|13219.4|13217.4|13216.5|13220.8|13219.9|13217.2|13216.3|224
1724764500000|2024-08-27 13:15:00|13217.3|13216.4|13218.5|13217|13222.3|13221.4|13217.2|13216.3|244
1724764800000|2024-08-27 13:20:00|13218.6|13217.1|13217.2|13216.3|13218.8|13217.3|13214|13213.1|226
1724765100000|2024-08-27 13:25:00|13217.3|13216.4|13216.2|13215.3|13218.6|13217.7|13214.2|13213.3|264
1724765400000|2024-08-27 13:30:00|13216.4|13215.5|13217.2|13216.3|13218.2|13217.3|13214.3|13213.4|322
1724765700000|2024-08-27 13:35:00|13217.3|13216.4|13216.8|13215.9|13221.1|13219.6|13216.6|13215.2|255
1724766000000|2024-08-27 13:40:00|13217|13216.1|13216.8|13215.9|13219.3|13218.4|13213.4|13212.5|318
1724766300000|2024-08-27 13:45:00|13216.7|13215.8|13220.1|13218.6|13221.1|13219.6|13215.8|13214.9|312
1724766600000|2024-08-27 13:50:00|13220.2|13218.7|13227.4|13226.5|13227.6|13226.7|13219.9|13218.4|387
1724766900000|2024-08-27 13:55:00|13228|13227.1|13233|13228.4|13233.3|13231.2|13227.8|13226.6|344
1724767200000|2024-08-27 14:00:00|13233.9|13224.5|13231.3|13230.4|13234|13231.7|13223.7|13222.7|454
1724767500000|2024-08-27 14:05:00|13231.5|13230.6|13225.2|13223.7|13234.3|13233.4|13225.2|13223.7|507
1724767800000|2024-08-27 14:10:00|13225.3|13223.8|13228.7|13227.8|13231.8|13230.9|13223.8|13222.3|411
1724768100000|2024-08-27 14:15:00|13229.1|13228.2|13228.7|13227.8|13231.4|13230.5|13227.4|13226.3|344
1724768400000|2024-08-27 14:20:00|13228.6|13227.7|13238.6|13237.7|13240.7|13239.8|13226.6|13225.7|436
1724768700000|2024-08-27 14:25:00|13238.7|13237.8|13239.9|13238.4|13241|13239.7|13235.2|13234.3|431
1724769000000|2024-08-27 14:30:00|13239.8|13238.3|13238.1|13237.2|13242.7|13241.8|13236.4|13235.4|405
1724769300000|2024-08-27 14:35:00|13238.2|13237.3|13239.5|13238.6|13240.7|13239.4|13234.2|13233.3|341
1724769600000|2024-08-27 14:40:00|13239.4|13238.5|13241.2|13240.3|13242.7|13241.8|13237|13236|286
1724769900000|2024-08-27 14:45:00|13240.9|13240|13237.1|13236.2|13241.3|13240|13235.7|13234.2|423
1724770200000|2024-08-27 14:50:00|13236.5|13235.6|13238.2|13237.3|13239.7|13238.6|13233.7|13232.2|384
1724770500000|2024-08-27 14:55:00|13238.3|13237.4|13234.7|13233.8|13238.5|13237.6|13232.8|13231.9|421
1724770800000|2024-08-27 15:00:00|13235.3|13234.4|13237.2|13236.3|13239.4|13237.9|13234.2|13233.3|329
1724771100000|2024-08-27 15:05:00|13237.3|13236.4|13235.7|13234.8|13238.2|13237.2|13234.4|13233.2|237
1724771400000|2024-08-27 15:10:00|13236|13235.1|13234.6|13233.1|13237.2|13236.3|13231.8|13230.9|234
1724771700000|2024-08-27 15:15:00|13234.7|13233.2|13231.1|13229.6|13234.7|13233.2|13227.7|13226.2|339
1724772000000|2024-08-27 15:20:00|13231.2|13229.7|13234.1|13232.6|13236.1|13234.6|13231|13229.7|274
1724772300000|2024-08-27 15:25:00|13234.2|13232.7|13232|13230.5|13235.3|13233.8|13231.1|13229.6|306
1724772600000|2024-08-27 15:30:00|13232.1|13230.6|13226.4|13225.5|13232.6|13231.5|13223.8|13222.9|244
1724772900000|2024-08-27 15:35:00|13226.5|13225.6|13227.2|13225.7|13229.9|13228.7|13226.5|13225.6|190
1724773200000|2024-08-27 15:40:00|13227.3|13225.8|13230.3|13229.4|13231.8|13230.9|13227|13225.5|135
1724773500000|2024-08-27 15:45:00|13230.4|13229.5|13230.9|13230|13234.7|13233.2|13230.2|13229.3|211
1724773800000|2024-08-27 15:50:00|13230.5|13229.6|13232|13230.5|13233.6|13232.6|13229|13228.1|170
1724774100000|2024-08-27 15:55:00|13231.8|13230.9|13234.8|13233.9|13236.4|13235.5|13230.7|13229.8|206
1724774400000|2024-08-27 16:00:00|13234.7|13233.8|13232.9|13231.4|13236.5|13235.6|13232.8|13231.3|168
1724774700000|2024-08-27 16:05:00|13232.3|13231.2|13233.5|13232.6|13234.1|13233.2|13230.6|13229.7|175
1724775000000|2024-08-27 16:10:00|13233.3|13232.4|13234.9|13233.4|13237.2|13236.3|13233|13232.1|122
1724775300000|2024-08-27 16:15:00|13234.8|13233.3|13232.6|13231.1|13235.3|13233.8|13231.5|13230|160
1724775600000|2024-08-27 16:20:00|13232.2|13230.7|13229|13227.5|13232.3|13230.8|13227.2|13226.3|127
1724775900000|2024-08-27 16:25:00|13229.2|13227.7|13231.2|13230.3|13232.8|13231.6|13229.2|13227.7|183
1724776200000|2024-08-27 16:30:00|13231.3|13230.4|13232.3|13231.4|13232.4|13231.5|13229.8|13228.9|133
1724776500000|2024-08-27 16:35:00|13233.2|13232.3|13230.2|13229.3|13233.3|13232.4|13230.2|13229.2|143
1724776800000|2024-08-27 16:40:00|13230.3|13229.4|13229.6|13228.1|13230.7|13229.7|13228.5|13227.5|175
1724777100000|2024-08-27 16:45:00|13229.9|13228.4|13232.6|13231.1|13233.5|13232|13229.1|13227.6|146
1724777400000|2024-08-27 16:50:00|13232.7|13231.2|13231.6|13230.1|13232.7|13231.5|13230.6|13229.1|120
1724777700000|2024-08-27 16:55:00|13231.7|13230.2|13233.3|13232.4|13234|13232.6|13231.1|13230.1|177
1724778000000|2024-08-27 17:00:00|13233.2|13232.3|13236.4|13235.5|13237.1|13236.2|13232.8|13231.3|215
1724778300000|2024-08-27 17:05:00|13235.8|13234.9|13239.6|13238.7|13239.6|13238.7|13235.4|13234.5|100
1724778600000|2024-08-27 17:10:00|13239.7|13238.8|13246.6|13245.7|13247|13246.1|13239.4|13238.5|119
1724778900000|2024-08-27 17:15:00|13246.7|13245.8|13249.1|13247.6|13249.9|13248.4|13245.7|13244.8|187
1724779200000|2024-08-27 17:20:00|13249|13247.5|13244.6|13243.7|13249.7|13248.8|13244.6|13243.6|133
1724779500000|2024-08-27 17:25:00|13244.7|13243.8|13246.4|13245.5|13246.8|13245.9|13244.6|13243.7|145
1724779800000|2024-08-27 17:30:00|13246.3|13245.4|13242.6|13241.7|13248.2|13247.3|13242.1|13241.2|152
1724780100000|2024-08-27 17:35:00|13242.7|13241.8|13244.9|13244|13245.7|13244.8|13242.5|13241.6|118
1724780400000|2024-08-27 17:40:00|13245.3|13244.4|13245.8|13244.3|13247.6|13246.7|13244.6|13243.2|115
1724780700000|2024-08-27 17:45:00|13245.7|13244.2|13243.6|13242.7|13245.8|13244.3|13242.5|13241.6|94
1724781000000|2024-08-27 17:50:00|13243.7|13242.8|13243.6|13242.7|13244.8|13243.9|13242.5|13241.1|113
1724781300000|2024-08-27 17:55:00|13243.5|13242.6|13249.5|13248|13249.5|13248|13243.4|13242.5|184
1724781600000|2024-08-27 18:00:00|13249.4|13247.9|13251.9|13250.4|13253.6|13252.3|13248.1|13246.6|255
1724781900000|2024-08-27 18:05:00|13252|13250.5|13255|13253.5|13257|13255.5|13252|13250.5|283
1724782200000|2024-08-27 18:10:00|13255.8|13254.3|13258|13256.5|13259.7|13258.2|13254.9|13253.4|139
1724782500000|2024-08-27 18:15:00|13257.9|13256.4|13258.7|13257.8|13259|13258.1|13257.7|13256.2|92
1724782800000|2024-08-27 18:20:00|13258.8|13257.9|13260.6|13259.7|13263.1|13262.2|13258.4|13257.5|149
1724783100000|2024-08-27 18:25:00|13260.5|13259.6|13259.2|13258.3|13260.9|13260|13257.3|13256.4|162
1724783400000|2024-08-27 18:30:00|13259.3|13258.4|13259.1|13257.6|13259.6|13258.7|13257.3|13256.4|132
1724783700000|2024-08-27 18:35:00|13258.9|13257.4|13257.5|13256.6|13262|13261.1|13256.7|13255.8|115
1724784000000|2024-08-27 18:40:00|13257.6|13256.7|13260.1|13259.2|13260.3|13259.4|13257.6|13256.7|90
1724784300000|2024-08-27 18:45:00|13260|13259.1|13262.9|13262|13265.8|13264.8|13258.9|13258|150
1724784600000|2024-08-27 18:50:00|13262.8|13261.9|13259.3|13258.4|13263.9|13263|13259.3|13258.4|138
1724784900000|2024-08-27 18:55:00|13259.2|13258.3|13260.1|13259.2|13261.5|13260.6|13258.2|13257.3|101
1724785200000|2024-08-27 19:00:00|13260|13259.1|13255|13254.1|13260|13259.1|13255|13254.1|111
1724785500000|2024-08-27 19:05:00|13254.9|13254|13253.7|13252.8|13255.5|13254.6|13253|13252.1|71
1724785800000|2024-08-27 19:10:00|13253.6|13252.7|13255.3|13254.4|13256|13255.1|13252.7|13251.8|86
1724786100000|2024-08-27 19:15:00|13255.4|13254.5|13254.9|13254|13255.8|13254.9|13254.7|13253.8|68
1724786400000|2024-08-27 19:20:00|13255.1|13254.2|13256.7|13255.8|13257.1|13256.2|13255|13254.1|67
1724786700000|2024-08-27 19:25:00|13256.6|13255.7|13256.9|13256|13258.8|13257.9|13256.6|13255.7|103
1724787000000|2024-08-27 19:30:00|13256.8|13255.9|13257|13255.5|13257.1|13255.9|13255.8|13254.5|99
1724787300000|2024-08-27 19:35:00|13257.1|13255.6|13260|13258.5|13260.1|13258.6|13256.3|13254.8|81
1724787600000|2024-08-27 19:40:00|13259.7|13258.2|13259.8|13258.9|13261.5|13260|13259.4|13258.1|86
1724787900000|2024-08-27 19:45:00|13260.1|13259.2|13260.9|13260|13261|13260.1|13259.6|13258.7|61
1724788200000|2024-08-27 19:50:00|13260.8|13259.9|13260.1|13259.2|13260.8|13259.9|13258.8|13257.9|68
1724788500000|2024-08-27 19:55:00|13260|13259.1|13263.1|13261.6|13263.1|13261.8|13258.5|13257.6|108
1724788800000|2024-08-27 20:00:00|13262.9|13262|13265.6|13264.1|13265.7|13264.2|13261.1|13259.6|178
1724789100000|2024-08-27 20:05:00|13265.5|13264|13263.4|13261.9|13267|13265.5|13263.2|13261.7|116
1724789400000|2024-08-27 20:10:00|13263.5|13262|13263.7|13262.2|13264.7|13263.2|13263.3|13261.8|93
1724789700000|2024-08-27 20:15:00|13263.6|13262.1|13261.8|13260.3|13263.7|13262.2|13261.7|13260.2|101
1724790000000|2024-08-27 20:20:00|13262.6|13261.1|13261.8|13260.3|13263|13261.5|13261.7|13260.2|78
1724790300000|2024-08-27 20:25:00|13261.9|13260.4|13260.9|13259.4|13261.9|13260.4|13260.5|13259|86
1724790600000|2024-08-27 20:30:00|13261.1|13259.6|13261.5|13260.6|13262|13260.7|13260.9|13259.4|49
1724790900000|2024-08-27 20:35:00|13261.6|13260.7|13263.9|13262.4|13263.9|13262.7|13261.5|13260.3|52
1724791200000|2024-08-27 20:40:00|13264|13262.5|13262.6|13261.7|13264.9|13263.4|13262.6|13261.1|67
1724791500000|2024-08-27 20:45:00|13262.5|13261.6|13262.9|13261.4|13263|13261.7|13261.6|13260.3|58
1724791800000|2024-08-27 20:50:00|13263|13261.5|13263.9|13262.4|13264|13262.8|13262.7|13261.4|71
1724792100000|2024-08-27 20:55:00|13264.4|13262|13264.8|13254.3|13265|13262|13262.8|13254.1|159
1724792400000|2024-08-27 21:00:00|13264.7|13253.7|13261.6|13249.7|13265.2|13253.7|13261.6|13249.7|13
1724792700000|2024-08-27 21:05:00|13258.8|13246.9|13261.4|13249.5|13264.7|13252.8|13258|13246.1|500
1724793000000|2024-08-27 21:10:00|13259.5|13247.6|13266.8|13258.2|13267.4|13258.5|13259.3|13247.4|645
1724793300000|2024-08-27 21:15:00|13267|13258|13266.4|13256.6|13267.4|13259|13261.7|13249.8|142
1724793600000|2024-08-27 21:20:00|13266.5|13256.5|13265.6|13257.4|13266.6|13257.4|13265.5|13256.2|73
1724793900000|2024-08-27 21:25:00|13265.9|13257.3|13261.1|13249.2|13265.9|13258.8|13260.7|13249.1|83
1724794200000|2024-08-27 21:30:00|13261.2|13249.3|13266|13254.8|13266.3|13255.2|13261|13249.1|276
1724794500000|2024-08-27 21:35:00|13266.2|13254.7|13265.7|13255.1|13266.4|13255.1|13263.6|13253.2|86
1724794800000|2024-08-27 21:40:00|13266.1|13254.8|13264.4|13252.5|13266.1|13255.3|13264.2|13252.3|117
1724795100000|2024-08-27 21:45:00|13264.3|13252.4|13264.7|13252.8|13264.7|13252.8|13264.1|13252.2|37
1724795400000|2024-08-27 21:50:00|13264.6|13252.7|13264.7|13256.8|13265.1|13257.1|13263.9|13252.5|27
1724795700000|2024-08-27 21:55:00|13264.4|13256.9|13263.8|13251.9|13265.5|13258.8|13261.1|13249.2|120
1724796000000|2024-08-27 22:00:00|13263.6|13251.7|13263.4|13259.6|13266.2|13259.7|13263.4|13251.7|158
1724796300000|2024-08-27 22:05:00|13262.9|13260.1|13263|13261.5|13263.7|13261.6|13262.5|13260|53
1724796600000|2024-08-27 22:10:00|13262.5|13260.3|13261.2|13259.7|13262.6|13260.6|13260|13258.5|46
1724796900000|2024-08-27 22:15:00|13261.1|13259.6|13260.9|13259.4|13261.1|13259.6|13260.6|13259.1|32
1724797200000|2024-08-27 22:20:00|13260.8|13259.3|13259.9|13258.4|13261.5|13260|13259.5|13258|36
1724797500000|2024-08-27 22:25:00|13259.8|13258.3|13259.9|13258.4|13260|13258.7|13259.6|13258.2|30
1724797800000|2024-08-27 22:30:00|13259.8|13258.3|13260.1|13258.6|13260.3|13258.8|13259.8|13258.3|24
1724798100000|2024-08-27 22:35:00|13260.2|13258.7|13260.1|13258.6|13260.2|13258.7|13259.8|13258.3|19
1724798400000|2024-08-27 22:40:00|13260.2|13258.7|13260|13258.5|13260.2|13258.7|13259.9|13258.4|25
1724798700000|2024-08-27 22:45:00|13259.9|13258.4|13259.9|13258.4|13260.2|13258.7|13259.8|13258.3|22
1724799000000|2024-08-27 22:50:00|13260.1|13258.6|13259.9|13258.4|13260.2|13258.7|13259.7|13258.2|13
1724799300000|2024-08-27 22:55:00|13259.8|13258.3|13259.8|13258.3|13259.9|13258.4|13259.5|13258|29
1724799600000|2024-08-27 23:00:00|13259.7|13258.2|13258.9|13257.4|13260|13258.5|13258.8|13257.3|33
1724799900000|2024-08-27 23:05:00|13259|13257.5|13260.1|13258.6|13260.3|13258.9|13258.9|13257.4|19
1724800200000|2024-08-27 23:10:00|13260.2|13258.7|13260|13258.5|13260.2|13258.7|13259.1|13257.6|11
1724800500000|2024-08-27 23:15:00|13260.2|13258.7|13260.1|13258.6|13260.2|13259|13259.2|13257.7|69
1724800800000|2024-08-27 23:20:00|13260.2|13258.7|13260|13258.5|13260.2|13258.9|13258.2|13256.7|32
1724801100000|2024-08-27 23:25:00|13259.9|13258.4|13260.5|13259|13260.7|13259.2|13259.5|13258|59
1724801400000|2024-08-27 23:30:00|13260.4|13258.9|13260.3|13258.8|13261.1|13259.6|13260.1|13258.6|51
1724801700000|2024-08-27 23:35:00|13260.2|13258.7|13259|13257.5|13260.2|13258.8|13258.9|13257.4|19
1724802000000|2024-08-27 23:40:00|13259.1|13257.6|13258.2|13256.7|13259.2|13257.7|13258.1|13256.6|23
1724802300000|2024-08-27 23:45:00|13258.1|13256.6|13258.4|13256.9|13258.5|13257.2|13257.8|13256.6|28
1724802600000|2024-08-27 23:50:00|13258.3|13256.8|13257.2|13255.7|13258.3|13256.8|13256.1|13254.6|69
1724802900000|2024-08-27 23:55:00|13257.1|13255.6|13255.6|13254.7|13257.3|13255.8|13255.6|13254.7|53
1724803200000|2024-08-28 00:00:00|13255.7|13254.8|13255.7|13254.8|13257.2|13255.7|13254|13252.9|120
1724803500000|2024-08-28 00:05:00|13255.1|13254.2|13254.1|13253.2|13256.1|13255|13254.1|13253.2|92
1724803800000|2024-08-28 00:10:00|13254.4|13252.9|13256.7|13255.8|13258.1|13256.6|13254.3|13252.8|93
1724804100000|2024-08-28 00:15:00|13256.9|13256|13258.6|13257.7|13259|13257.7|13256.2|13255.2|82
1724804400000|2024-08-28 00:20:00|13258.4|13257.5|13258.7|13257.8|13258.8|13257.9|13257.8|13256.9|58
1724804700000|2024-08-28 00:25:00|13258.8|13257.9|13259.7|13258.8|13260|13259.1|13258.7|13257.8|83
1724805000000|2024-08-28 00:30:00|13259.8|13258.9|13260.2|13258.7|13260.3|13259|13258.6|13257.5|28
1724805300000|2024-08-28 00:35:00|13260.1|13258.6|13258|13257.1|13260.2|13258.7|13257.8|13256.3|64
1724805600000|2024-08-28 00:40:00|13257.8|13256.9|13258.8|13257.9|13260.4|13259|13257.8|13256.9|50
1724805900000|2024-08-28 00:45:00|13258.9|13258|13259.7|13258.8|13259.9|13258.8|13258.7|13257.5|77
1724806200000|2024-08-28 00:50:00|13259.5|13258.6|13256.1|13255.2|13259.5|13258.6|13255.9|13255|89
1724806500000|2024-08-28 00:55:00|13257.5|13256.6|13260.4|13258.9|13260.4|13259.2|13256.8|13255.7|76
1724806800000|2024-08-28 01:00:00|13260|13258.5|13260.1|13258.6|13261.1|13260.2|13259.2|13257.7|112
1724807100000|2024-08-28 01:05:00|13260|13258.5|13260.1|13258.6|13260.1|13258.6|13257.6|13256.1|112
1724807400000|2024-08-28 01:10:00|13260.2|13258.7|13257.3|13255.8|13260.6|13259.1|13256.8|13255.7|62
1724807700000|2024-08-28 01:15:00|13257.2|13255.7|13255.7|13254.2|13257.6|13256.5|13255.4|13254.1|72
1724808000000|2024-08-28 01:20:00|13255.6|13254.1|13254.3|13253.4|13256.1|13255.2|13254.2|13253.1|56
1724808300000|2024-08-28 01:25:00|13254.6|13253.1|13253.6|13252.7|13255.1|13254.2|13253|13252.1|78
1724808600000|2024-08-28 01:30:00|13254.8|13253.9|13256.4|13254.9|13256.9|13255.4|13253.6|13252.1|405
1724808900000|2024-08-28 01:35:00|13256.5|13255|13253.4|13252.5|13256.5|13255|13252.8|13251.6|235
1724809200000|2024-08-28 01:40:00|13253.6|13252.7|13256.8|13255.3|13258|13256.8|13253.6|13252.7|161
1724809500000|2024-08-28 01:45:00|13256.9|13255.4|13253.5|13252.6|13256.9|13255.4|13252|13251.1|88
1724809800000|2024-08-28 01:50:00|13253.6|13252.7|13249.7|13248.8|13253.7|13252.8|13249.7|13248.8|133
1724810100000|2024-08-28 01:55:00|13249.4|13248.5|13250.8|13249.9|13251.5|13250.6|13249|13247.5|133
1724810400000|2024-08-28 02:00:00|13250.9|13250|13251|13249.5|13253.1|13251.6|13250|13249.1|147
1724810700000|2024-08-28 02:05:00|13251.1|13249.6|13252.1|13250.6|13252.1|13251.2|13250.5|13249.3|90
1724811000000|2024-08-28 02:10:00|13252.2|13250.7|13254.2|13253.3|13254.9|13254|13251.9|13250.4|144
1724811300000|2024-08-28 02:15:00|13254.1|13253.2|13254.4|13252.9|13254.9|13253.4|13253|13251.6|68
1724811600000|2024-08-28 02:20:00|13254.2|13252.7|13252.8|13251.9|13254.5|13253.3|13252.7|13251.8|53
1724811900000|2024-08-28 02:25:00|13252.7|13251.8|13251.4|13249.9|13252.9|13251.8|13251.2|13249.7|127
1724812200000|2024-08-28 02:30:00|13251.1|13250.2|13248.1|13247.2|13252.1|13251.1|13247.8|13246.9|95
1724812500000|2024-08-28 02:35:00|13248.5|13247.6|13250.7|13249.8|13251|13250|13247.5|13246.6|79
1724812800000|2024-08-28 02:40:00|13250.8|13249.9|13249.3|13248.4|13251|13250|13248.6|13247.5|83
1724813100000|2024-08-28 02:45:00|13249.1|13248.2|13247.9|13247|13249.4|13248.5|13247.9|13247|38
1724813400000|2024-08-28 02:50:00|13248|13247.1|13248|13247.1|13249|13248.1|13247.9|13247|56
1724813700000|2024-08-28 02:55:00|13248.4|13246.9|13245.2|13244.3|13248.4|13247|13245.2|13244.3|84
1724814000000|2024-08-28 03:00:00|13245.5|13244.6|13247|13246.1|13247.6|13246.7|13245.5|13244.6|113
1724814300000|2024-08-28 03:05:00|13246.8|13245.9|13245.3|13244.4|13247.1|13246|13245|13244.1|81
1724814600000|2024-08-28 03:10:00|13245.2|13244.3|13244|13242.5|13245.9|13245|13244|13242.5|76
1724814900000|2024-08-28 03:15:00|13244.1|13242.6|13244.7|13243.8|13245.3|13244.1|13243|13241.7|58
1724815200000|2024-08-28 03:20:00|13244.9|13243.4|13247.1|13246.2|13247.3|13246.4|13244.9|13243.4|64
1724815500000|2024-08-28 03:25:00|13247|13246.1|13247.1|13246.2|13248.2|13247.3|13247|13246.1|46
1724815800000|2024-08-28 03:30:00|13246.9|13246|13246|13245.1|13246.9|13246|13244.9|13244|86
1724816100000|2024-08-28 03:35:00|13246.2|13244.7|13246.6|13245.7|13247|13245.8|13245.6|13244.7|38
1724816400000|2024-08-28 03:40:00|13246.5|13245.6|13246.9|13246|13247.5|13246.6|13246.5|13245.3|55
1724816700000|2024-08-28 03:45:00|13247.1|13246.2|13246.2|13244.7|13247.6|13246.7|13245.8|13244.3|60
1724817000000|2024-08-28 03:50:00|13246.1|13244.6|13247.6|13246.7|13247.9|13247|13246.1|13244.6|53
1724817300000|2024-08-28 03:55:00|13247.8|13246.3|13248.8|13247.3|13249.1|13247.6|13247.5|13246.3|23
1724817600000|2024-08-28 04:00:00|13248.7|13247.2|13249.9|13248.4|13250.2|13248.7|13248|13246.5|64
1724817900000|2024-08-28 04:05:00|13250|13248.5|13248.8|13247.3|13250|13248.7|13248|13246.5|94
1724818200000|2024-08-28 04:10:00|13248.7|13247.2|13249.7|13248.2|13249.8|13248.3|13248.5|13247|84
1724818500000|2024-08-28 04:15:00|13249.8|13248.3|13250|13248.5|13250.1|13248.6|13249.2|13247.7|33
1724818800000|2024-08-28 04:20:00|13249.9|13248.4|13248.1|13246.6|13250|13248.5|13248|13246.5|102
1724819100000|2024-08-28 04:25:00|13248.2|13246.7|13246.1|13244.6|13248.2|13246.7|13246|13244.5|38
1724819400000|2024-08-28 04:30:00|13246.2|13244.7|13245.8|13244.3|13247.5|13246|13245.7|13244.2|38
1724819700000|2024-08-28 04:35:00|13245.7|13244.2|13244.1|13243.2|13245.9|13244.4|13244|13243.1|67
1724820000000|2024-08-28 04:40:00|13244.5|13243.6|13245|13243.5|13245.5|13244.6|13244.1|13242.9|70
1724820300000|2024-08-28 04:45:00|13244.8|13243.3|13242.8|13241.9|13244.9|13243.4|13242.2|13240.7|53
1724820600000|2024-08-28 04:50:00|13242.9|13241.4|13240.9|13240|13243|13242|13240.9|13240|64
1724820900000|2024-08-28 04:55:00|13241|13240.1|13242.2|13241.3|13243.2|13242.3|13240.8|13239.9|66
1724821200000|2024-08-28 05:00:00|13242.1|13241.2|13243|13241.5|13243.7|13242.6|13242.1|13241.2|68
1724821500000|2024-08-28 05:05:00|13243.1|13241.6|13237.7|13236.8|13243.1|13241.6|13237.3|13235.8|118
1724821800000|2024-08-28 05:10:00|13237.6|13236.7|13238.6|13237.7|13238.6|13237.7|13237.5|13236.3|54
1724822100000|2024-08-28 05:15:00|13238.8|13237.9|13236.1|13234.6|13239.7|13238.8|13235.5|13234.4|165
1724822400000|2024-08-28 05:20:00|13235.9|13234.4|13230.8|13229.3|13235.9|13234.4|13229.7|13228.2|205
1724822700000|2024-08-28 05:25:00|13231.3|13229.8|13229.4|13227.9|13233|13232.1|13228.9|13227.4|213
1724823000000|2024-08-28 05:30:00|13229.1|13227.6|13226.6|13225.7|13229.1|13227.9|13226.5|13225|207
1724823300000|2024-08-28 05:35:00|13226.7|13225.8|13227.9|13226.4|13228.6|13227.4|13224.2|13222.7|173
1724823600000|2024-08-28 05:40:00|13227.8|13226.3|13228.8|13227.9|13228.8|13227.9|13226.2|13225.1|118
1724823900000|2024-08-28 05:45:00|13228.7|13227.8|13228.8|13227.9|13228.9|13227.9|13226.8|13225.4|115
1724824200000|2024-08-28 05:50:00|13228.9|13228|13227.7|13226.8|13229.1|13228.2|13227.5|13226.2|83
1724824500000|2024-08-28 05:55:00|13227.8|13226.9|13229.1|13228.2|13229.8|13228.9|13226.9|13226|115
1724824800000|2024-08-28 06:00:00|13228.8|13227.9|13224.7|13223.8|13231.1|13229.6|13224.7|13223.8|193
1724825100000|2024-08-28 06:05:00|13224.6|13223.7|13224.8|13223.9|13225.9|13224.4|13223.1|13221.6|199
1724825400000|2024-08-28 06:10:00|13224.9|13224|13218.8|13217.3|13226.8|13225.9|13218.6|13217.1|185
1724825700000|2024-08-28 06:15:00|13219.9|13218.4|13218.8|13217.9|13221.8|13220.3|13217.7|13216.8|203
1724826000000|2024-08-28 06:20:00|13218.7|13217.8|13219.3|13218.4|13220.5|13219.6|13218.4|13217.2|114
1724826300000|2024-08-28 06:25:00|13219.6|13218.7|13222.3|13221.4|13222.5|13221.6|13218.9|13218|146
1724826600000|2024-08-28 06:30:00|13222.2|13221.3|13224.8|13223.9|13225.6|13224.7|13219.5|13218.6|118
1724826900000|2024-08-28 06:35:00|13225|13224.1|13226.7|13225.8|13227.4|13226.5|13224|13223.1|155
1724827200000|2024-08-28 06:40:00|13226.8|13225.9|13226.6|13225.7|13228.2|13227.3|13224.8|13223.6|139
1724827500000|2024-08-28 06:45:00|13226.5|13225.6|13224.8|13223.9|13227.1|13226.2|13223.8|13222.9|116
1724827800000|2024-08-28 06:50:00|13225|13224.1|13229.9|13229|13230.2|13229.3|13224.5|13223.6|137
1724828100000|2024-08-28 06:55:00|13230.1|13229.2|13230.3|13229.4|13230.6|13229.7|13226.3|13225.4|171
1724828400000|2024-08-28 07:00:00|13230.2|13228.8|13231.2|13230.3|13233.4|13232.5|13230.1|13228.6|206
1724828700000|2024-08-28 07:05:00|13231.3|13230.4|13236.7|13235.8|13238.4|13237.3|13231.3|13230.4|219
1724829000000|2024-08-28 07:10:00|13236.6|13235.7|13234.6|13233.7|13238.3|13237.4|13233.4|13232.5|184
1724829300000|2024-08-28 07:15:00|13234.7|13233.8|13237.8|13236.9|13239.1|13237.7|13232.1|13230.9|187
1724829600000|2024-08-28 07:20:00|13237.7|13236.8|13240.3|13238.8|13240.5|13239.6|13237.7|13236.8|127
1724829900000|2024-08-28 07:25:00|13239.9|13239|13241.1|13240.2|13243.3|13241.8|13238.9|13238|123
1724830200000|2024-08-28 07:30:00|13240.8|13239.9|13243|13242.1|13244.8|13243.9|13240.6|13239.7|190
1724830500000|2024-08-28 07:35:00|13242.9|13242|13239.6|13238.7|13243.2|13242.3|13238.4|13237.5|182
1724830800000|2024-08-28 07:40:00|13239.5|13238.6|13237.5|13236.6|13239.6|13238.7|13236.5|13235.6|191
1724831100000|2024-08-28 07:45:00|13237.4|13236.5|13232.1|13231.2|13237.4|13236.5|13231.7|13230.8|196
1724831400000|2024-08-28 07:50:00|13232|13231.1|13232.6|13231.7|13233.9|13233|13231.8|13230.6|150
1724831700000|2024-08-28 07:55:00|13232.5|13231.6|13232.4|13231.5|13235.5|13234.6|13231.8|13230.5|154
1724832000000|2024-08-28 08:00:00|13232.7|13231.2|13228|13226.5|13233.2|13231.7|13226.3|13224.8|207
1724832300000|2024-08-28 08:05:00|13228.1|13226.6|13236.6|13235.7|13236.8|13235.8|13228.1|13226.6|175
1724832600000|2024-08-28 08:10:00|13236.3|13235.4|13241.5|13240|13241.9|13240.7|13235|13233.5|182
1724832900000|2024-08-28 08:15:00|13241.3|13239.8|13243.3|13241.8|13244.5|13243.2|13241.3|13239.8|203
1724833200000|2024-08-28 08:20:00|13243.2|13241.7|13234|13233.1|13243.3|13242.1|13233.3|13231.8|153
1724833500000|2024-08-28 08:25:00|13233.7|13232.8|13228.7|13227.8|13234.2|13232.8|13228.2|13227.3|192
1724833800000|2024-08-28 08:30:00|13228.6|13227.7|13234.5|13233.6|13235.6|13234.7|13227.9|13227|174
1724834100000|2024-08-28 08:35:00|13234.6|13233.7|13229.4|13228.5|13234.8|13233.9|13228.8|13227.9|195
1724834400000|2024-08-28 08:40:00|13229.5|13228.6|13226.2|13224.7|13232.1|13231|13226.2|13224.7|197
1724834700000|2024-08-28 08:45:00|13226.1|13224.6|13226.8|13225.3|13229.2|13227.7|13225.6|13224.1|187
1724835000000|2024-08-28 08:50:00|13226.2|13224.7|13224.7|13223.2|13227.7|13226.2|13223.6|13222.1|183
1724835300000|2024-08-28 08:55:00|13224.8|13223.3|13230.6|13229.7|13230.6|13229.7|13223.8|13222.3|190
1724835600000|2024-08-28 09:00:00|13230.5|13229.6|13230.1|13228.6|13232.6|13231.7|13227.4|13226.5|205
1724835900000|2024-08-28 09:05:00|13230.2|13228.7|13229.6|13228.7|13235|13234.1|13228.6|13227.1|285
1724836200000|2024-08-28 09:10:00|13229.7|13228.8|13234.3|13233.4|13234.6|13233.7|13229.4|13228.5|220
1724836500000|2024-08-28 09:15:00|13234.4|13233.5|13233.8|13232.9|13237.9|13237|13231.1|13230.2|226
1724836800000|2024-08-28 09:20:00|13233.9|13233|13236.1|13235.2|13236.3|13235.4|13232.2|13231.3|201
1724837100000|2024-08-28 09:25:00|13236.2|13235.3|13236.7|13235.8|13240.2|13239.1|13235.8|13234.9|202
1724837400000|2024-08-28 09:30:00|13236.6|13235.7|13233.6|13232.7|13237|13235.8|13233.3|13232.4|195
1724837700000|2024-08-28 09:35:00|13233.7|13232.8|13230.4|13229.5|13236.6|13235.7|13229.6|13228.7|174
1724838000000|2024-08-28 09:40:00|13230.3|13229.4|13224.4|13223.5|13230.4|13229.5|13223.5|13222|227
1724838300000|2024-08-28 09:45:00|13224.2|13223.3|13219.5|13218|13224.5|13223.5|13218.4|13217.5|213
1724838600000|2024-08-28 09:50:00|13219.2|13217.7|13220.6|13219.7|13220.8|13219.9|13215.3|13214.3|224
1724838900000|2024-08-28 09:55:00|13220.5|13219.6|13224|13223.1|13224.6|13223.7|13220.5|13219.6|158
1724839200000|2024-08-28 10:00:00|13223.9|13223|13222.9|13222|13226.4|13224.9|13222.7|13221.4|223
1724839500000|2024-08-28 10:05:00|13223.5|13222.6|13218.7|13217.8|13224.9|13224|13217|13216.1|187
1724839800000|2024-08-28 10:10:00|13218.6|13217.7|13218|13216.5|13220.6|13219.7|13214.3|13212.8|223
1724840100000|2024-08-28 10:15:00|13218.1|13216.6|13219.1|13218.2|13219.1|13218.2|13215.2|13213.7|253
1724840400000|2024-08-28 10:20:00|13219.4|13218.5|13216.7|13215.8|13221.2|13220.3|13216|13215.1|186
1724840700000|2024-08-28 10:25:00|13216.4|13215.5|13219.3|13218.4|13220.9|13220|13215.1|13214.2|196
1724841000000|2024-08-28 10:30:00|13219.2|13218.3|13220.6|13219.7|13221.6|13220.7|13217.7|13216.8|159
1724841300000|2024-08-28 10:35:00|13220.4|13219.5|13216.8|13215.9|13220.4|13219.5|13215.2|13214.3|162
1724841600000|2024-08-28 10:40:00|13216.9|13216|13217.5|13216.6|13219.7|13218.8|13216.8|13215.9|156
1724841900000|2024-08-28 10:45:00|13217.6|13216.7|13218.1|13217.2|13219.4|13218.5|13216|13215.1|165
1724842200000|2024-08-28 10:50:00|13218|13217.1|13216|13215.1|13218|13217.1|13215.5|13214.6|116
1724842500000|2024-08-28 10:55:00|13216.1|13215.2|13218.3|13217.4|13219.1|13218.2|13215.1|13214.2|115
1724842800000|2024-08-28 11:00:00|13218.4|13217.5|13220|13219.1|13221.7|13220.8|13217.9|13217|115
1724843100000|2024-08-28 11:05:00|13219.9|13219|13224|13223.1|13224.4|13223.1|13219.9|13219|185
1724843400000|2024-08-28 11:10:00|13224.5|13223|13223.9|13223|13227.2|13225.9|13223|13222.1|170
1724843700000|2024-08-28 11:15:00|13224.2|13222.7|13223.1|13221.6|13225|13224.1|13222.8|13221.5|111
1724844000000|2024-08-28 11:20:00|13223|13221.5|13221.6|13220.7|13226|13225.1|13220.8|13219.6|204
1724844300000|2024-08-28 11:25:00|13221.5|13220.6|13215.5|13214.6|13222.5|13221.6|13215.5|13214|137
1724844600000|2024-08-28 11:30:00|13215.6|13214.7|13217.2|13216.3|13218.8|13217.9|13215.5|13214.6|174
1724844900000|2024-08-28 11:35:00|13217.1|13216.2|13217.9|13216.4|13219.6|13218.1|13215.3|13214.4|186
1724845200000|2024-08-28 11:40:00|13217.8|13216.3|13215.8|13214.3|13218|13216.6|13214|13212.5|147
1724845500000|2024-08-28 11:45:00|13215.4|13213.9|13213.9|13213|13215.4|13213.9|13208.8|13207.5|218
1724845800000|2024-08-28 11:50:00|13213.8|13212.9|13211.5|13210.6|13216.7|13215.7|13209.9|13209|251
1724846100000|2024-08-28 11:55:00|13211.7|13210.8|13209.9|13209|13214.6|13213.7|13207.1|13206.2|305
1724846400000|2024-08-28 12:00:00|13210|13209.1|13211.2|13209.7|13213.8|13212.9|13209.4|13208.3|291
1724846700000|2024-08-28 12:05:00|13211.3|13209.8|13209.9|13208.4|13213|13211.8|13208.7|13207.4|198
1724847000000|2024-08-28 12:10:00|13210.1|13208.6|13210.6|13209.1|13213.3|13212.4|13208.6|13207.4|243
1724847300000|2024-08-28 12:15:00|13209.8|13208.9|13206.9|13206|13210.9|13210|13206.9|13206|232
1724847600000|2024-08-28 12:20:00|13207|13206.1|13208|13207.1|13210.4|13208.9|13205.3|13204.4|262
1724847900000|2024-08-28 12:25:00|13207.9|13207|13206.9|13206|13209.4|13208.4|13205.7|13204.8|196
1724848200000|2024-08-28 12:30:00|13207.2|13206.3|13207|13206.1|13207.2|13206.3|13199.8|13198.3|331
1724848500000|2024-08-28 12:35:00|13206.9|13206|13202.6|13201.7|13207.2|13206.3|13200.7|13199.8|238
1724848800000|2024-08-28 12:40:00|13202.7|13201.8|13203.3|13201.8|13208.4|13207.5|13202.4|13201.5|250
1724849100000|2024-08-28 12:45:00|13203.2|13201.7|13211.2|13209.7|13211.6|13210.1|13203.1|13201.7|310
1724849400000|2024-08-28 12:50:00|13211.3|13209.8|13205.8|13204.9|13212.2|13211.3|13205.5|13204.6|149
1724849700000|2024-08-28 12:55:00|13205.9|13205|13210.5|13209.6|13212.5|13211.2|13205.7|13204.8|212
1724850000000|2024-08-28 13:00:00|13210.6|13209.7|13209.9|13209|13212.9|13211.4|13208.8|13207.3|245
1724850300000|2024-08-28 13:05:00|13210|13209.1|13206.1|13205.2|13210.8|13209.9|13204.9|13204|273
1724850600000|2024-08-28 13:10:00|13206|13205.1|13212|13210.5|13212.5|13211|13205.5|13204.4|266
1724850900000|2024-08-28 13:15:00|13211.6|13210.1|13206.5|13205|13212|13210.5|13205.4|13204.2|243
1724851200000|2024-08-28 13:20:00|13206.6|13205.1|13198.9|13197.4|13206.9|13205.7|13198.6|13197.1|311
1724851500000|2024-08-28 13:25:00|13198.7|13197.2|13203.4|13202.5|13203.6|13202.7|13196.8|13195.3|342
1724851800000|2024-08-28 13:30:00|13203.3|13202.4|13191.6|13190.1|13204.7|13203.8|13191.1|13189.6|460
1724852100000|2024-08-28 13:35:00|13191.5|13190|13200.7|13199.2|13202.3|13200.8|13191.5|13190|354
1724852400000|2024-08-28 13:40:00|13200.3|13198.8|13197.6|13196.7|13200.6|13199.1|13193.6|13192.1|375
1724852700000|2024-08-28 13:45:00|13197.8|13196.9|13201.7|13200.2|13202.2|13200.7|13195|13194.1|409
1724853000000|2024-08-28 13:50:00|13201.1|13199.6|13201.6|13200.1|13204.5|13203|13198.7|13197.5|337
1724853300000|2024-08-28 13:55:00|13201.7|13200.2|13196|13194.5|13203|13201.8|13195.4|13193.9|429
1724853600000|2024-08-28 14:00:00|13196.2|13194.7|13198.7|13197.8|13199.4|13197.9|13194.7|13193.8|361
1724853900000|2024-08-28 14:05:00|13198.8|13197.9|13204.7|13203.8|13207.6|13206.7|13197.6|13196.7|333
1724854200000|2024-08-28 14:10:00|13204.5|13203.6|13201.7|13200.2|13206.3|13204.8|13200.9|13199.4|375
1724854500000|2024-08-28 14:15:00|13201.6|13200.1|13210.5|13209.6|13210.5|13209.6|13200.3|13199.4|308
1724854800000|2024-08-28 14:20:00|13210.6|13209.7|13210.1|13208.6|13215.3|13213.8|13209.8|13208.4|386
1724855100000|2024-08-28 14:25:00|13210.2|13208.7|13206.8|13205.9|13210.6|13209.7|13206.1|13204.6|285
1724855400000|2024-08-28 14:30:00|13207|13206.1|13217|13215.5|13217.1|13215.6|13206.6|13205.7|329
1724855700000|2024-08-28 14:35:00|13217.1|13215.6|13218|13216.5|13222.3|13220.8|13216.9|13215.6|178
1724856000000|2024-08-28 14:40:00|13217.4|13215.9|13218.3|13216.8|13220.3|13218.9|13215.1|13213.6|273
1724856300000|2024-08-28 14:45:00|13218.2|13216.7|13229.1|13227.6|13230.4|13228.9|13216.3|13215.4|471
1724856600000|2024-08-28 14:50:00|13228.8|13227.3|13222.2|13221.3|13231.6|13230.1|13221.1|13219.6|662
1724856900000|2024-08-28 14:55:00|13222|13221.1|13214.4|13213.5|13226.2|13224.7|13214.4|13213.3|604
1724857200000|2024-08-28 15:00:00|13214.3|13213.4|13207.9|13207|13216.2|13215.3|13204.8|13203.9|507
1724857500000|2024-08-28 15:05:00|13208|13207.1|13209.7|13208.8|13212.5|13211|13206|13205.1|340
1724857800000|2024-08-28 15:10:00|13209.6|13208.7|13208.7|13207.8|13210.2|13209.3|13207|13206.1|276
1724858100000|2024-08-28 15:15:00|13207.9|13207|13203.9|13203|13211.8|13210.9|13203.8|13202.9|377
1724858400000|2024-08-28 15:20:00|13204|13203.1|13205.9|13205|13208.9|13208|13203.9|13203|348
1724858700000|2024-08-28 15:25:00|13205.8|13204.9|13201.7|13200.8|13205.8|13204.9|13197.4|13196.5|342
1724859000000|2024-08-28 15:30:00|13201.8|13200.9|13201.8|13200.9|13204.1|13203.2|13199.7|13198.8|313
1724859300000|2024-08-28 15:35:00|13201.9|13201|13204.9|13204|13207.2|13206.3|13201.9|13201|308
1724859600000|2024-08-28 15:40:00|13204.8|13203.9|13200.9|13200|13204.9|13204|13200.9|13200|204
1724859900000|2024-08-28 15:45:00|13201.6|13200.7|13201.9|13201|13204.4|13203.5|13201.4|13200.5|223
1724860200000|2024-08-28 15:50:00|13201.8|13200.9|13202|13201.1|13203.3|13202.4|13200.1|13199.2|193
1724860500000|2024-08-28 15:55:00|13202.2|13201.3|13201|13199.5|13203.8|13202.9|13199.1|13197.8|214
1724860800000|2024-08-28 16:00:00|13200.9|13199.4|13190.9|13190|13200.9|13199.7|13189.8|13188.9|277
1724861100000|2024-08-28 16:05:00|13190.7|13189.8|13187.2|13185.7|13190.7|13189.8|13184.1|13182.6|331
1724861400000|2024-08-28 16:10:00|13187.1|13185.6|13183.2|13181.7|13187.3|13185.9|13182.8|13181.3|232
1724861700000|2024-08-28 16:15:00|13183.1|13181.6|13181.1|13180.2|13183.9|13183|13177.8|13176.5|272
1724862000000|2024-08-28 16:20:00|13181|13180.1|13175.3|13174.4|13182.3|13181.2|13174.7|13173.8|252
1724862300000|2024-08-28 16:25:00|13175.5|13174.6|13180|13179.1|13180.2|13179.3|13175.3|13174.4|211
1724862600000|2024-08-28 16:30:00|13179.9|13179|13181.5|13180|13182.8|13181.5|13179.1|13178.2|212
1724862900000|2024-08-28 16:35:00|13181.6|13180.1|13183.6|13182.1|13185.5|13184|13181.6|13180.1|211
1724863200000|2024-08-28 16:40:00|13184.1|13182.6|13185.7|13184.2|13185.7|13184.4|13182|13180.5|214
1724863500000|2024-08-28 16:45:00|13185.6|13184.1|13186.9|13186|13187.5|13186.6|13185.2|13183.9|201
1724863800000|2024-08-28 16:50:00|13186.8|13185.9|13187.8|13186.9|13191.1|13190.2|13186.8|13185.9|210
1724864100000|2024-08-28 16:55:00|13187.9|13187|13186.2|13185.3|13188.6|13187.7|13184.7|13183.7|173
1724864400000|2024-08-28 17:00:00|13186.1|13185.2|13187|13186.1|13191.8|13190.9|13185.8|13184.9|195
1724864700000|2024-08-28 17:05:00|13187.1|13186.2|13188.1|13187.2|13190|13189.1|13184.7|13183.8|207
1724865000000|2024-08-28 17:10:00|13188|13187.1|13181.1|13179.6|13188.1|13187.2|13181|13179.5|200
1724865300000|2024-08-28 17:15:00|13181|13179.5|13181.9|13181|13183.1|13182.2|13178.4|13177.5|226
1724865600000|2024-08-28 17:20:00|13182|13181.1|13180|13178.5|13182.3|13181.2|13178.8|13177.3|178
1724865900000|2024-08-28 17:25:00|13180.1|13178.6|13180.4|13179.5|13182.5|13181|13179.8|13178.4|189
1724866200000|2024-08-28 17:30:00|13180.3|13179.4|13181.7|13180.8|13182.7|13181.8|13179.8|13178.9|164
1724866500000|2024-08-28 17:35:00|13181.6|13180.7|13178.9|13178|13181.8|13180.9|13178.5|13177.6|116
1724866800000|2024-08-28 17:40:00|13179|13178.1|13177.2|13176.3|13180.6|13179.7|13176.9|13176|121
1724867100000|2024-08-28 17:45:00|13177.3|13176.4|13176.8|13175.9|13181.2|13180|13176.7|13175.8|157
1724867400000|2024-08-28 17:50:00|13177|13175.5|13175.7|13174.2|13177.7|13176.2|13172.9|13171.4|139
1724867700000|2024-08-28 17:55:00|13175.4|13173.9|13170.7|13169.8|13178.2|13177.3|13169|13168.1|281
1724868000000|2024-08-28 18:00:00|13170.6|13169.7|13172.9|13172|13173.6|13172.7|13168|13167.1|243
1724868300000|2024-08-28 18:05:00|13172.8|13171.9|13175|13174.1|13175.5|13174.1|13171.7|13170.8|213
1724868600000|2024-08-28 18:10:00|13174.9|13174|13173.7|13172.8|13176.2|13175.3|13173.7|13172.8|179
1724868900000|2024-08-28 18:15:00|13173.8|13172.9|13175.1|13173.6|13176.4|13175|13173.1|13172.2|99
1724869200000|2024-08-28 18:20:00|13175|13173.5|13176.5|13175|13177.7|13176.2|13173|13171.9|114
1724869500000|2024-08-28 18:25:00|13176.4|13174.9|13175.5|13174.6|13177|13175.5|13174.2|13172.7|149
1724869800000|2024-08-28 18:30:00|13175.6|13174.7|13175.1|13174.2|13176.4|13175|13174.1|13172.6|167
1724870100000|2024-08-28 18:35:00|13175|13174.1|13176.7|13175.8|13177.2|13176|13173.2|13172.3|120
1724870400000|2024-08-28 18:40:00|13176.6|13175.7|13176.2|13175.3|13179.3|13178.4|13176.2|13175.3|146
1724870700000|2024-08-28 18:45:00|13176.1|13175.2|13179|13178.1|13179.8|13178.9|13175.8|13174.9|98
1724871000000|2024-08-28 18:50:00|13179.1|13178.2|13186.7|13185.2|13186.7|13185.2|13179|13178.1|130
1724871300000|2024-08-28 18:55:00|13187.2|13185.7|13186.9|13186|13187.9|13186.7|13183.6|13182.7|159
1724871600000|2024-08-28 19:00:00|13186.8|13185.9|13188.9|13187.4|13189.1|13188|13186.6|13185.6|167
1724871900000|2024-08-28 19:05:00|13188.3|13186.8|13185.3|13184.4|13188.3|13187|13184.7|13183.2|164
1724872200000|2024-08-28 19:10:00|13185|13184.1|13184.3|13183.4|13185.9|13185|13184|13183.1|156
1724872500000|2024-08-28 19:15:00|13184.4|13183.5|13187|13186.1|13187.7|13186.8|13184.4|13183.5|116
1724872800000|2024-08-28 19:20:00|13187.1|13186.2|13185.8|13184.9|13187.3|13186.4|13185.4|13184.5|87
1724873100000|2024-08-28 19:25:00|13185.9|13185|13189.1|13188.2|13189.1|13188.2|13185.9|13184.7|95
1724873400000|2024-08-28 19:30:00|13189|13188.1|13187|13185.5|13189.4|13188.4|13186.8|13185.5|94
1724873700000|2024-08-28 19:35:00|13187.2|13185.7|13186.9|13186|13187.5|13186.6|13186.1|13185|48
1724874000000|2024-08-28 19:40:00|13186.8|13185.9|13186.6|13185.7|13186.9|13186|13186.2|13185.3|37
1724874300000|2024-08-28 19:45:00|13186.8|13185.9|13186.1|13185.2|13187.2|13186.2|13184.7|13183.8|73
1724874600000|2024-08-28 19:50:00|13186.4|13185.5|13188.1|13186.6|13189.1|13187.9|13185.8|13184.9|138
1724874900000|2024-08-28 19:55:00|13188|13186.5|13185|13183.5|13188.4|13186.9|13185|13183.5|170
1724875200000|2024-08-28 20:00:00|13185.1|13183.6|13186.5|13185|13187.3|13185.9|13184.3|13182.9|130
1724875500000|2024-08-28 20:05:00|13186.6|13185.1|13186|13184.5|13186.6|13185.1|13185.8|13184.3|29
1724875800000|2024-08-28 20:10:00|13186.1|13184.6|13186.4|13184.9|13187.1|13185.6|13185.3|13183.8|89
1724876100000|2024-08-28 20:15:00|13186.5|13185|13186.3|13184.8|13186.5|13185.3|13185.7|13184.4|47
1724876400000|2024-08-28 20:20:00|13185.9|13184.4|13185.1|13183.6|13187.6|13186.1|13184.2|13182.7|222
1724876700000|2024-08-28 20:25:00|13185|13183.5|13187.1|13185.6|13187.1|13185.6|13185|13183.5|153
1724877000000|2024-08-28 20:30:00|13186.6|13185.1|13187.4|13185.9|13188.5|13187|13186|13184.7|101
1724877300000|2024-08-28 20:35:00|13187.5|13186|13191.4|13189.9|13191.7|13190.2|13186.6|13185.1|146
1724877600000|2024-08-28 20:40:00|13191.3|13189.8|13191.5|13190|13191.6|13190.1|13191.1|13189.6|134
1724877900000|2024-08-28 20:45:00|13191.4|13189.9|13190.8|13189.3|13191.6|13190.1|13190.5|13189|100
1724878200000|2024-08-28 20:50:00|13190.7|13189.2|13191.6|13190.1|13191.8|13190.3|13190.5|13189|49
1724878500000|2024-08-28 20:55:00|13192|13189.6|13195.1|13187.9|13195.5|13189.7|13191.8|13187.8|122
1724878800000|2024-08-28 21:00:00|13197.5|13188.3|13200.3|13188.4|13200.3|13188.4|13197.3|13186.9|13
1724879100000|2024-08-28 21:05:00|13200.9|13189|13199.5|13189.1|13201.6|13189.7|13199.5|13188.8|19
1724879400000|2024-08-28 21:10:00|13199.6|13189.4|13199.3|13189.4|13199.6|13189.4|13198.9|13188.9|25
1724879700000|2024-08-28 21:15:00|13198.7|13189.2|13199.4|13189.2|13199.4|13189.9|13198.7|13189|20
1724880000000|2024-08-28 21:20:00|13199.3|13189.3|13199.3|13189.2|13199.4|13189.5|13199.2|13189|34
1724880300000|2024-08-28 21:25:00|13199.2|13189.3|13199.2|13189.2|13199.6|13189.3|13199.2|13189.2|7
1724880600000|2024-08-28 21:30:00|13199.1|13189|13197.5|13189.1|13199.2|13189.4|13197.5|13189|28
1724880900000|2024-08-28 21:35:00|13197.4|13189|13197.2|13189.2|13197.4|13189.2|13197.2|13189|9
1724881200000|2024-08-28 21:40:00|13197.3|13189.1|13197.3|13189.1|13197.4|13189.2|13197.2|13189|33
1724881500000|2024-08-28 21:45:00|13197.2|13189|13196.9|13185|13197.3|13189.1|13195.6|13183.7|25
1724881800000|2024-08-28 21:50:00|13196.8|13184.9|13198.9|13188.8|13198.9|13188.8|13195.5|13184.1|58
1724882100000|2024-08-28 21:55:00|13198.8|13189|13196.6|13187|13199.5|13190.1|13193.2|13181.3|106
1724882400000|2024-08-28 22:00:00|13196.5|13187.6|13194.4|13192|13197.6|13192|13194.3|13185.3|123
1724882700000|2024-08-28 22:05:00|13194|13192.5|13192.7|13191.2|13195.1|13192.7|13192.7|13190.6|79
1724883000000|2024-08-28 22:10:00|13192.8|13191.3|13192.4|13190.3|13192.9|13191.3|13191.4|13189.3|78
1724883300000|2024-08-28 22:15:00|13192|13190.2|13192.8|13191.3|13193.1|13191.6|13191.8|13189.9|66
1724883600000|2024-08-28 22:20:00|13192.7|13191.2|13192.9|13191.4|13193.3|13191.8|13192.2|13190.7|43
1724883900000|2024-08-28 22:25:00|13193|13191.5|13193|13191.5|13193|13191.5|13192.5|13191|22
1724884200000|2024-08-28 22:30:00|13193.1|13191.6|13194.6|13193.1|13195|13193.5|13193|13191.5|53
1724884500000|2024-08-28 22:35:00|13195|13193.5|13194.1|13192.6|13195|13193.5|13194|13192.5|53
1724884800000|2024-08-28 22:40:00|13194|13192.5|13192.4|13190.9|13194.1|13192.6|13191.7|13190.2|52
1724885100000|2024-08-28 22:45:00|13192.3|13190.8|13191.9|13190.4|13192.7|13191.2|13191.7|13190.2|43
1724885400000|2024-08-28 22:50:00|13192.2|13190.7|13193.1|13191.6|13193.3|13191.8|13191.7|13190.2|45
1724885700000|2024-08-28 22:55:00|13193.3|13191.8|13193.2|13191.7|13193.6|13192.1|13193|13191.5|26
1724886000000|2024-08-28 23:00:00|13193.3|13191.8|13190.8|13189.3|13193.7|13192.2|13190.7|13189.2|71
1724886300000|2024-08-28 23:05:00|13190.7|13189.2|13192.7|13191.2|13192.8|13191.3|13190.7|13189.2|45
1724886600000|2024-08-28 23:10:00|13192.6|13191.1|13192.6|13191.1|13193|13191.5|13192.3|13190.8|40
1724886900000|2024-08-28 23:15:00|13192.7|13191.2|13192.6|13191.1|13192.8|13191.3|13192.4|13190.9|31
1724887200000|2024-08-28 23:20:00|13192.5|13191|13192|13190.5|13192.6|13191.1|13191.6|13190.1|41
1724887500000|2024-08-28 23:25:00|13192.1|13190.6|13192|13190.5|13192.8|13191.3|13191.6|13190.1|37
1724887800000|2024-08-28 23:30:00|13191.9|13190.4|13193|13191.5|13193.1|13191.6|13191.6|13190.1|66
1724888100000|2024-08-28 23:35:00|13192.9|13191.4|13194|13192.5|13194.1|13192.6|13192.8|13191.3|40
1724888400000|2024-08-28 23:40:00|13193.9|13192.4|13194.7|13193.8|13194.7|13193.8|13193.6|13192.4|34
1724888700000|2024-08-28 23:45:00|13194.6|13193.7|13193.6|13192.7|13194.6|13193.7|13193.5|13192.3|24
1724889000000|2024-08-28 23:50:00|13193.5|13192.6|13193.7|13192.8|13194.6|13193.7|13192.8|13191.9|39
1724889300000|2024-08-28 23:55:00|13193.8|13192.9|13193.4|13192.5|13193.9|13192.9|13192.3|13191.4|36
1724889600000|2024-08-29 00:00:00|13193.6|13192.7|13195.2|13194.3|13196|13194.7|13193.4|13192.5|87
1724889900000|2024-08-29 00:05:00|13194.9|13194|13198|13197.1|13198.3|13197.4|13194.7|13193.8|124
1724890200000|2024-08-29 00:10:00|13198.2|13197.3|13199.8|13198.9|13199.9|13199|13196.8|13195.9|80
1724890500000|2024-08-29 00:15:00|13199.5|13198.6|13200.5|13199.6|13202.2|13201.3|13199.4|13198.5|147
1724890800000|2024-08-29 00:20:00|13200.6|13199.7|13204.5|13203|13204.9|13203.4|13200.5|13199.6|103
1724891100000|2024-08-29 00:25:00|13204.2|13202.7|13205.6|13204.1|13205.6|13204.1|13202.4|13201.1|78
1724891400000|2024-08-29 00:30:00|13205.5|13204|13204.9|13203.4|13207.1|13205.7|13204.8|13203.3|97
1724891700000|2024-08-29 00:35:00|13203.8|13202.9|13204.8|13203.3|13205.9|13204.4|13203.8|13202.9|81
1724892000000|2024-08-29 00:40:00|13204.9|13203.4|13206.4|13205.5|13206.9|13205.9|13204.6|13203.4|64
1724892300000|2024-08-29 00:45:00|13205.8|13204.9|13203.7|13202.8|13205.8|13204.9|13203.1|13202.2|82
1724892600000|2024-08-29 00:50:00|13203.5|13202.6|13204.7|13203.2|13204.7|13203.2|13203.3|13202.1|105
1724892900000|2024-08-29 00:55:00|13205.1|13203.6|13207.3|13205.8|13208.9|13207.4|13204.9|13203.6|119
1724893200000|2024-08-29 01:00:00|13207.4|13205.9|13211|13209.5|13211.3|13210.2|13207.4|13205.9|174
1724893500000|2024-08-29 01:05:00|13210.9|13209.4|13211.5|13210.6|13212.3|13211.4|13209.4|13208.5|95
1724893800000|2024-08-29 01:10:00|13211.3|13210.4|13209.1|13207.6|13212|13210.7|13209|13207.5|105
1724894100000|2024-08-29 01:15:00|13209|13207.5|13211.8|13210.3|13211.8|13210.4|13208.4|13207.4|104
1724894400000|2024-08-29 01:20:00|13211.9|13210.4|13208.8|13207.3|13212|13210.5|13208.7|13207.2|57
1724894700000|2024-08-29 01:25:00|13209|13207.5|13207.5|13206|13209.6|13208.1|13207.3|13205.8|74
1724895000000|2024-08-29 01:30:00|13207.6|13206.1|13204.5|13203.6|13207.6|13206.1|13204.2|13203.3|85
1724895300000|2024-08-29 01:35:00|13204.6|13203.7|13205.4|13204.5|13205.8|13204.7|13204.6|13203.7|50
1724895600000|2024-08-29 01:40:00|13205.3|13204.4|13206.6|13205.7|13207.1|13206.2|13205.3|13204.1|70
1724895900000|2024-08-29 01:45:00|13206.5|13205.6|13206.4|13204.9|13207.5|13206.6|13205.9|13204.4|140
1724896200000|2024-08-29 01:50:00|13206.2|13204.7|13203.8|13202.9|13207|13206.1|13203.8|13202.9|87
1724896500000|2024-08-29 01:55:00|13204|13203.1|13203.8|13202.3|13205.2|13204.3|13203.4|13201.9|77
1724896800000|2024-08-29 02:00:00|13203.7|13202.2|13202.4|13200.9|13203.7|13202.4|13201.7|13200.2|103
1724897100000|2024-08-29 02:05:00|13202|13200.5|13199.7|13198.2|13202.7|13201.2|13199.3|13197.8|73
1724897400000|2024-08-29 02:10:00|13199.8|13198.3|13198.8|13197.3|13200.5|13199|13198.6|13197.1|72
1724897700000|2024-08-29 02:15:00|13198.7|13197.2|13199.5|13198.6|13199.6|13198.7|13197.5|13196.4|51
1724898000000|2024-08-29 02:20:00|13199.3|13198.4|13201.7|13200.2|13202.7|13201.5|13199.1|13198.2|65
1724898300000|2024-08-29 02:25:00|13201.6|13200.1|13202.9|13201.4|13202.9|13201.4|13200.9|13199.4|75
1724898600000|2024-08-29 02:30:00|13202.8|13201.3|13203.4|13202.5|13204.3|13202.8|13202.7|13201.2|68
1724898900000|2024-08-29 02:35:00|13203.3|13202.4|13203.8|13202.3|13204.5|13203|13202.7|13201.2|51
1724899200000|2024-08-29 02:40:00|13203.7|13202.2|13205.1|13203.6|13205.9|13204.4|13203.7|13202.2|43
1724899500000|2024-08-29 02:45:00|13205|13203.5|13204.8|13203.3|13205.1|13203.6|13203.7|13202.2|56
1724899800000|2024-08-29 02:50:00|13204.7|13203.2|13204.7|13203.2|13204.8|13203.3|13203.8|13202.3|45
1724900100000|2024-08-29 02:55:00|13204.4|13202.9|13204|13202.5|13204.9|13203.4|13204|13202.5|40
1724900400000|2024-08-29 03:00:00|13203.9|13202.4|13203.4|13201.9|13204.3|13202.8|13202.4|13200.9|74
1724900700000|2024-08-29 03:05:00|13203.5|13202|13203.5|13202|13204|13202.5|13203|13201.5|51
1724901000000|2024-08-29 03:10:00|13203.4|13201.9|13202.7|13201.2|13203.7|13202.2|13202.4|13200.9|48
1724901300000|2024-08-29 03:15:00|13202.6|13201.1|13202.7|13201.2|13202.7|13201.2|13201.3|13199.8|54
1724901600000|2024-08-29 03:20:00|13202.8|13201.3|13203.8|13202.3|13203.8|13202.3|13202.6|13201.1|61
1724901900000|2024-08-29 03:25:00|13203.9|13202.4|13205.6|13204.1|13207|13205.5|13203.9|13202.4|68
1724902200000|2024-08-29 03:30:00|13205.5|13204|13203.9|13203|13205.5|13204.4|13203.7|13202.8|50
1724902500000|2024-08-29 03:35:00|13204|13203.1|13206.7|13205.2|13206.9|13205.4|13203.9|13203|54
1724902800000|2024-08-29 03:40:00|13206.8|13205.3|13204.6|13203.1|13206.8|13205.3|13204.6|13203.1|59
1724903100000|2024-08-29 03:45:00|13204.1|13202.6|13203.6|13202.1|13204.6|13203.3|13203.1|13202|47
1724903400000|2024-08-29 03:50:00|13203.8|13202.3|13206|13205.1|13206.6|13205.5|13203.8|13202.3|68
1724903700000|2024-08-29 03:55:00|13205.9|13205|13207.5|13206.6|13207.9|13206.6|13205.9|13205|89
1724904000000|2024-08-29 04:00:00|13207.4|13206.5|13209.1|13208.2|13210|13208.5|13206.8|13205.3|92
1724904300000|2024-08-29 04:05:00|13209|13208.1|13208.1|13207.2|13209.3|13208.4|13206.8|13205.9|84
1724904600000|2024-08-29 04:10:00|13208.2|13207.3|13208.4|13207.5|13209.5|13208.6|13208.2|13207.1|56
1724904900000|2024-08-29 04:15:00|13208.5|13207.6|13209.6|13208.1|13209.7|13208.6|13208|13207.1|42
1724905200000|2024-08-29 04:20:00|13209.7|13208.2|13209.8|13208.3|13209.9|13208.4|13209.3|13207.8|42
1724905500000|2024-08-29 04:25:00|13209.9|13208.4|13209|13207.5|13210.1|13208.6|13208|13206.5|49
1724905800000|2024-08-29 04:30:00|13209.1|13207.6|13209.7|13208.2|13209.9|13208.7|13208.7|13207.3|48
1724906100000|2024-08-29 04:35:00|13209.8|13208.3|13209.8|13208.3|13210|13208.5|13209|13207.5|44
1724906400000|2024-08-29 04:40:00|13209.7|13208.2|13206.9|13205.4|13209.7|13208.2|13206.8|13205.3|72
1724906700000|2024-08-29 04:45:00|13206.8|13205.3|13207.8|13206.3|13208.5|13207|13206.7|13205.2|59
1724907000000|2024-08-29 04:50:00|13207.9|13206.4|13210|13208.5|13210|13208.5|13207.9|13206.4|48
1724907300000|2024-08-29 04:55:00|13210.1|13208.6|13212.7|13211.8|13213.1|13211.9|13209.6|13208.1|82
1724907600000|2024-08-29 05:00:00|13212.6|13211.7|13213.7|13212.8|13215.3|13214.4|13212.2|13211.3|85
1724907900000|2024-08-29 05:05:00|13213.6|13212.7|13212.2|13211.3|13213.6|13212.7|13210.1|13208.6|78
1724908200000|2024-08-29 05:10:00|13211.9|13211|13210.6|13209.7|13211.9|13211|13209.7|13208.8|105
1724908500000|2024-08-29 05:15:00|13210.7|13209.8|13211.7|13210.8|13212.5|13211.5|13210.6|13209.2|104
1724908800000|2024-08-29 05:20:00|13211.6|13210.7|13211.1|13210.2|13212.5|13211.6|13210.7|13209.7|72
1724909100000|2024-08-29 05:25:00|13210.9|13210|13212|13211.1|13212.1|13211.2|13210.6|13209.7|71
1724909400000|2024-08-29 05:30:00|13212.1|13211.2|13214.1|13213.2|13214.8|13213.7|13211.3|13210.1|83
1724909700000|2024-08-29 05:35:00|13213.9|13213|13216|13214.5|13216.6|13215.1|13213.5|13212.6|49
1724910000000|2024-08-29 05:40:00|13216.1|13214.6|13212.7|13211.8|13217|13215.7|13211.7|13210.8|113
1724910300000|2024-08-29 05:45:00|13212.8|13211.9|13213.6|13212.7|13213.7|13212.8|13212.5|13211.6|81
1724910600000|2024-08-29 05:50:00|13213.7|13212.8|13216.6|13215.7|13216.9|13215.7|13213.7|13212.7|154
1724910900000|2024-08-29 05:55:00|13216.7|13215.8|13216.7|13215.2|13218.1|13217.2|13215.4|13214.5|146
1724911200000|2024-08-29 06:00:00|13216|13214.5|13219.6|13218.7|13220.3|13219.4|13214.4|13213.2|183
1724911500000|2024-08-29 06:05:00|13219.5|13218.6|13221.4|13219.9|13227.9|13226.4|13218.6|13217.4|223
1724911800000|2024-08-29 06:10:00|13221.2|13219.7|13222.9|13222|13223.5|13222|13218.6|13217.2|207
1724912100000|2024-08-29 06:15:00|13222.8|13221.9|13224.8|13223.3|13225.1|13223.6|13221.6|13220.7|144
1724912400000|2024-08-29 06:20:00|13224.3|13222.8|13223.3|13222.4|13224.7|13223.2|13219.8|13218.9|138
1724912700000|2024-08-29 06:25:00|13223.1|13222.2|13222|13221.1|13225.7|13224.8|13221.5|13220.6|145
1724913000000|2024-08-29 06:30:00|13221.8|13220.9|13220.2|13219.3|13222.6|13221.7|13219.2|13218.3|137
1724913300000|2024-08-29 06:35:00|13219.8|13218.9|13219.4|13218.5|13222.6|13221.7|13218.7|13217.8|112
1724913600000|2024-08-29 06:40:00|13219.5|13218.6|13222.8|13221.9|13223.6|13222.7|13218.7|13217.8|121
1724913900000|2024-08-29 06:45:00|13222.6|13221.7|13220.9|13219.4|13222.7|13221.8|13218.5|13217.6|127
1724914200000|2024-08-29 06:50:00|13220.8|13219.3|13218.6|13217.7|13221.9|13220.4|13218.2|13217.3|135
1724914500000|2024-08-29 06:55:00|13218.5|13217.6|13219.8|13218.3|13221.5|13220.6|13217.8|13216.3|150
1724914800000|2024-08-29 07:00:00|13220|13218.5|13219.8|13218.3|13220.9|13220|13218.2|13217|192
1724915100000|2024-08-29 07:05:00|13219.7|13218.2|13217.7|13216.2|13221|13219.8|13214.4|13212.9|217
1724915400000|2024-08-29 07:10:00|13217.6|13216.1|13212.2|13210.7|13218.5|13217.6|13211.4|13209.9|240
1724915700000|2024-08-29 07:15:00|13211.5|13210|13219.6|13218.1|13221.8|13220.6|13211|13209.5|235
1724916000000|2024-08-29 07:20:00|13219.7|13218.2|13226.2|13225.3|13227.7|13226.4|13218.4|13216.9|230
1724916300000|2024-08-29 07:25:00|13226.1|13225.2|13223.1|13222.2|13226.1|13225.2|13220.9|13219.4|197
1724916600000|2024-08-29 07:30:00|13222.8|13221.9|13217|13216.1|13223.8|13222.6|13217|13216.1|229
1724916900000|2024-08-29 07:35:00|13216.5|13215.6|13218|13217.1|13220.8|13219.3|13216.1|13215.2|245
1724917200000|2024-08-29 07:40:00|13217.7|13216.8|13216.3|13215.4|13218.1|13217.2|13214.5|13213|204
1724917500000|2024-08-29 07:45:00|13216.5|13215.6|13219.8|13218.3|13223.9|13222.8|13216.3|13215.4|208
1724917800000|2024-08-29 07:50:00|13219.3|13217.8|13218.6|13217.1|13220.5|13219.6|13217.8|13216.3|191
1724918100000|2024-08-29 07:55:00|13218.7|13217.2|13220.6|13219.7|13224.1|13223.2|13218.5|13217|228
1724918400000|2024-08-29 08:00:00|13220.4|13218.9|13200.3|13199.4|13220.4|13219|13200.2|13199.2|838
1724918700000|2024-08-29 08:05:00|13200.2|13199.3|13199.6|13198.1|13206.9|13206|13196.7|13195.8|575
1724919000000|2024-08-29 08:10:00|13198.8|13197.3|13192.9|13191.4|13199.6|13198.1|13192.7|13191.2|488
1724919300000|2024-08-29 08:15:00|13192.5|13191|13193.7|13192.8|13197.2|13195.7|13191.6|13190.1|375
1724919600000|2024-08-29 08:20:00|13193.3|13192.4|13170.4|13168.9|13193.6|13192.7|13170.4|13168.9|509
1724919900000|2024-08-29 08:25:00|13170.3|13168.8|13177.3|13176.4|13177.7|13176.8|13169.2|13167.7|421
1724920200000|2024-08-29 08:30:00|13177.2|13176.3|13182.8|13181.9|13183.1|13182.2|13176.6|13175.7|354
1724920500000|2024-08-29 08:35:00|13182.6|13181.7|13182.4|13181.5|13184.7|13183.8|13177.3|13176.4|329
1724920800000|2024-08-29 08:40:00|13182.6|13181.7|13181.1|13180.2|13187.3|13185.8|13177.5|13176.6|326
1724921100000|2024-08-29 08:45:00|13181.5|13180|13184.5|13183.6|13184.5|13183.6|13178.5|13177.1|277
1724921400000|2024-08-29 08:50:00|13184.4|13183.5|13186.3|13185.4|13189.1|13188.2|13183.4|13182|288
1724921700000|2024-08-29 08:55:00|13186.4|13185.5|13189.1|13187.6|13190.8|13189.9|13184.7|13183.8|241
1724922000000|2024-08-29 09:00:00|13189.3|13187.8|13194.2|13193.3|13195.1|13194.2|13188.9|13187.7|206
1724922300000|2024-08-29 09:05:00|13194|13193.1|13186.9|13185.4|13196.7|13195.8|13186.9|13185.4|298
1724922600000|2024-08-29 09:10:00|13187|13185.5|13193.2|13192.3|13193.2|13192.3|13185.1|13183.6|232
1724922900000|2024-08-29 09:15:00|13193.1|13192.2|13191|13189.5|13194|13192.5|13190.2|13189.2|254
1724923200000|2024-08-29 09:20:00|13190.9|13189.4|13192.2|13191.3|13192.4|13191.5|13189.2|13188.3|186
1724923500000|2024-08-29 09:25:00|13192.1|13191.2|13194.3|13193.4|13195.6|13194.7|13191.2|13190.3|232
1724923800000|2024-08-29 09:30:00|13194.4|13193.5|13199.1|13198.2|13200.9|13200|13194|13193.1|254
1724924100000|2024-08-29 09:35:00|13199.2|13198.3|13201.8|13200.9|13202.8|13201.8|13198|13197.1|228
1724924400000|2024-08-29 09:40:00|13201.7|13200.8|13194.2|13193.3|13201.7|13200.8|13193.9|13192.4|200
1724924700000|2024-08-29 09:45:00|13194.3|13193.4|13195|13193.5|13196.4|13194.9|13192.8|13191.6|206
1724925000000|2024-08-29 09:50:00|13195.1|13193.6|13198.2|13197.3|13199.7|13198.8|13194.4|13192.9|195
1724925300000|2024-08-29 09:55:00|13198.3|13197.4|13194.2|13193.3|13199.8|13198.3|13193.1|13192.2|245
1724925600000|2024-08-29 10:00:00|13194.3|13193.4|13195.4|13193.9|13196.8|13195.9|13193.3|13192.4|178
1724925900000|2024-08-29 10:05:00|13195.3|13193.8|13189.3|13187.8|13196.4|13194.9|13189|13187.5|152
1724926200000|2024-08-29 10:10:00|13189.1|13187.6|13185.6|13184.7|13189.1|13187.6|13183.7|13182.2|182
1724926500000|2024-08-29 10:15:00|13185.8|13184.9|13183.3|13182.4|13186.4|13185.5|13182.6|13181.1|184
1724926800000|2024-08-29 10:20:00|13183.2|13182.3|13188.2|13187.3|13189.3|13188.4|13182|13181.1|137
1724927100000|2024-08-29 10:25:00|13188.3|13187.4|13188.9|13188|13192|13191.1|13188.1|13186.6|137
1724927400000|2024-08-29 10:30:00|13188.8|13187.9|13187.7|13186.8|13189.1|13188.2|13184.9|13184|126
1724927700000|2024-08-29 10:35:00|13187.6|13186.7|13191.3|13190.4|13192.5|13191.6|13187.5|13186.6|192
1724928000000|2024-08-29 10:40:00|13191.4|13190.5|13194.7|13193.8|13195.1|13194.2|13190.4|13189.5|144
1724928300000|2024-08-29 10:45:00|13194.4|13193.5|13196.5|13195|13196.5|13195|13193.2|13192.3|124
1724928600000|2024-08-29 10:50:00|13196.6|13195.1|13198.2|13197.3|13200.1|13199.2|13196.2|13194.8|154
1724928900000|2024-08-29 10:55:00|13198.1|13197.2|13194|13193.1|13199.1|13198.2|13192.4|13191.5|145
1724929200000|2024-08-29 11:00:00|13193.9|13193|13195.4|13193.9|13196.1|13195.2|13190.1|13189.2|176
1724929500000|2024-08-29 11:05:00|13195.5|13194|13198.4|13197.5|13199.4|13197.9|13194|13192.5|177
1724929800000|2024-08-29 11:10:00|13198.3|13197.4|13196.3|13195.4|13198.5|13197.6|13194|13193.1|150
1724930100000|2024-08-29 11:15:00|13196.8|13195.9|13194.3|13193.4|13197.4|13196.3|13192|13190.9|110
1724930400000|2024-08-29 11:20:00|13194.5|13193.6|13193.3|13192.4|13195.3|13194.4|13191.7|13190.8|110
1724930700000|2024-08-29 11:25:00|13193.6|13192.7|13193.6|13192.7|13196.2|13195.3|13193|13192.1|139
1724931000000|2024-08-29 11:30:00|13193.5|13192.6|13188.3|13187.4|13195.9|13195|13186.1|13185.2|237
1724931300000|2024-08-29 11:35:00|13188.1|13187.2|13188.5|13187.6|13192.6|13191.7|13183.9|13183|214
1724931600000|2024-08-29 11:40:00|13188.6|13187.7|13189.6|13188.7|13189.7|13188.8|13185.4|13184.5|183
1724931900000|2024-08-29 11:45:00|13189.5|13188.6|13188.5|13187.6|13191.4|13190.5|13186.7|13185.8|168
1724932200000|2024-08-29 11:50:00|13188.7|13187.8|13182.2|13181.3|13190|13189.1|13182.2|13181.2|183
1724932500000|2024-08-29 11:55:00|13182.3|13181.4|13185.7|13184.8|13186.7|13185.2|13180.4|13179.5|167
1724932800000|2024-08-29 12:00:00|13185.6|13184.7|13180.6|13179.1|13185.9|13184.7|13180.3|13178.8|317
1724933100000|2024-08-29 12:05:00|13180.7|13179.2|13173.6|13172.1|13180.7|13179.2|13173.3|13172.1|258
1724933400000|2024-08-29 12:10:00|13173.4|13171.9|13177.3|13176.4|13179.3|13178.4|13173.2|13171.7|245
1724933700000|2024-08-29 12:15:00|13177.1|13176.2|13180.1|13179.2|13180.2|13179.3|13173|13172.1|253
1724934000000|2024-08-29 12:20:00|13180.2|13179.3|13182.7|13181.2|13182.7|13181.6|13178.2|13176.7|279
1724934300000|2024-08-29 12:25:00|13182.6|13181.1|13183.7|13176.7|13183.9|13182.4|13181|13176.2|204
1724934600000|2024-08-29 12:30:00|13184.2|13175.1|13168.4|13166.9|13188.9|13181.3|13156.5|13155|975
1724934900000|2024-08-29 12:35:00|13168.2|13166.7|13168.5|13167|13175.5|13174.6|13166.8|13165.9|656
1724935200000|2024-08-29 12:40:00|13168.3|13166.8|13157|13155.5|13170.2|13169.3|13155.1|13153.6|767
1724935500000|2024-08-29 12:45:00|13156.9|13155.4|13157.9|13157|13162.6|13161.7|13156.5|13155|607
1724935800000|2024-08-29 12:50:00|13158.1|13157.2|13164.9|13163.4|13165.4|13163.9|13154.3|13153.2|477
1724936100000|2024-08-29 12:55:00|13165|13163.5|13161.3|13160.4|13166|13164.5|13159.1|13158.2|458
1724936400000|2024-08-29 13:00:00|13161.7|13160.2|13163.5|13162.6|13163.5|13162.6|13157.4|13156.5|502
1724936700000|2024-08-29 13:05:00|13163.7|13162.8|13163.2|13162.3|13166.2|13164.7|13160.3|13159.4|388
1724937000000|2024-08-29 13:10:00|13164|13163.1|13164.5|13163|13166.1|13165.2|13159.9|13159|461
1724937300000|2024-08-29 13:15:00|13164.6|13163.1|13165.7|13164.8|13166.9|13166|13162.6|13161.7|313
1724937600000|2024-08-29 13:20:00|13165.4|13164.5|13163.3|13162.4|13166.5|13165|13159|13158.1|327
1724937900000|2024-08-29 13:25:00|13163.2|13162.3|13161|13160.1|13164.3|13163.4|13159.6|13158.1|330
1724938200000|2024-08-29 13:30:00|13160.9|13160|13154.9|13154|13164|13163.1|13154.4|13153|433
1724938500000|2024-08-29 13:35:00|13154.8|13153.9|13151.3|13150.4|13156.8|13155.9|13147.4|13145.9|548
1724938800000|2024-08-29 13:40:00|13151.2|13150.3|13156.4|13155.5|13156.4|13155.5|13146|13145.1|439
1724939100000|2024-08-29 13:45:00|13156.3|13155.4|13160.9|13160|13163.4|13162.5|13155.6|13154.7|429
1724939400000|2024-08-29 13:50:00|13160.8|13159.9|13170.2|13169.3|13170.7|13169.3|13160.4|13159.5|364
1724939700000|2024-08-29 13:55:00|13170.4|13169.5|13161.4|13159.9|13171.2|13170.3|13160.9|13158.9|346
1724940000000|2024-08-29 14:00:00|13161.6|13160.1|13157.8|13156.9|13167|13165.9|13156.8|13155.7|451
1724940300000|2024-08-29 14:05:00|13157.9|13157|13161.4|13159.9|13162.7|13161.3|13154.7|13153.4|453
1724940600000|2024-08-29 14:10:00|13161.5|13160|13161.2|13160.3|13164.2|13163.3|13158.4|13157.5|376
1724940900000|2024-08-29 14:15:00|13161.1|13160.2|13151.6|13150.7|13162.5|13161.6|13150.9|13149.4|468
1724941200000|2024-08-29 14:20:00|13151.8|13150.9|13151.1|13150.2|13153.2|13152.3|13146.7|13145.2|468
1724941500000|2024-08-29 14:25:00|13151.2|13150.3|13156.4|13155.5|13160.6|13159.7|13150.3|13149.4|429
1724941800000|2024-08-29 14:30:00|13156.3|13155.4|13151.3|13150.4|13156.8|13155.9|13151.3|13150.1|319
1724942100000|2024-08-29 14:35:00|13151.9|13151|13162.9|13161.4|13163|13161.5|13151.1|13149.6|397
1724942400000|2024-08-29 14:40:00|13163.2|13161.7|13162|13160.5|13165.6|13164.1|13156.3|13154.8|372
1724942700000|2024-08-29 14:45:00|13161.9|13160.4|13161.3|13159.8|13163.7|13162.8|13155.7|13154.2|354
1724943000000|2024-08-29 14:50:00|13161.7|13160.2|13156|13154.5|13162.7|13161.8|13155.4|13153.9|349
1724943300000|2024-08-29 14:55:00|13155.9|13154.4|13156.1|13155.2|13157.7|13156.8|13153.9|13153|346
1724943600000|2024-08-29 15:00:00|13156.2|13155.3|13154.6|13153.7|13160.3|13159.4|13153|13152.1|353
1724943900000|2024-08-29 15:05:00|13155.1|13154.2|13159.6|13158.7|13160.9|13160|13155|13154.1|291
1724944200000|2024-08-29 15:10:00|13159.5|13158.6|13161.4|13160.5|13165.5|13164.6|13158.6|13157.1|288
1724944500000|2024-08-29 15:15:00|13161.2|13160.3|13162.6|13161.7|13162.6|13161.7|13158.4|13157.5|265
1724944800000|2024-08-29 15:20:00|13162.9|13162|13165.4|13163.9|13165.4|13164.2|13159.5|13158.6|240
1724945100000|2024-08-29 15:25:00|13165.5|13164|13160.6|13159.7|13166.1|13164.6|13160.5|13159.6|246
1724945400000|2024-08-29 15:30:00|13160.8|13159.9|13169.6|13168.7|13169.9|13168.9|13158.4|13157.5|294
1724945700000|2024-08-29 15:35:00|13169.8|13168.9|13169.2|13168.3|13172.5|13171|13167.1|13166.2|285
1724946000000|2024-08-29 15:40:00|13169.3|13168.4|13173|13172.1|13173.8|13172.9|13168.5|13167.3|221
1724946300000|2024-08-29 15:45:00|13172.9|13172|13174.3|13173.4|13175.2|13174.3|13172.4|13171.5|193
1724946600000|2024-08-29 15:50:00|13173.7|13172.8|13177.4|13176.5|13178.1|13177.2|13172.3|13171.4|203
1724946900000|2024-08-29 15:55:00|13177.5|13176.6|13185.2|13184.3|13185.9|13185|13177.3|13176.4|364
1724947200000|2024-08-29 16:00:00|13185.4|13184.5|13180.2|13179.3|13187.2|13186.3|13179.1|13178.1|408
1724947500000|2024-08-29 16:05:00|13180.1|13179.2|13179.5|13178|13181.2|13180.3|13178.2|13177|222
1724947800000|2024-08-29 16:10:00|13179.4|13177.9|13182.3|13181.4|13182.3|13181.4|13178|13176.9|176
1724948100000|2024-08-29 16:15:00|13182.4|13181.5|13181.2|13180.3|13182.8|13181.8|13180.5|13179|201
1724948400000|2024-08-29 16:20:00|13181.3|13180.4|13184.8|13183.9|13185.5|13184.6|13181.2|13180.3|179
1724948700000|2024-08-29 16:25:00|13184.9|13184|13190.8|13189.9|13190.9|13190|13184.2|13183.3|188
1724949000000|2024-08-29 16:30:00|13190.9|13190|13186.3|13184.8|13190.9|13190|13186.1|13184.8|146
1724949300000|2024-08-29 16:35:00|13186.8|13185.3|13187.2|13186.3|13189.2|13188.3|13186.1|13185.2|142
1724949600000|2024-08-29 16:40:00|13186.9|13186|13187.7|13186.8|13188.5|13187.6|13184.9|13184|152
1724949900000|2024-08-29 16:45:00|13187.5|13186.6|13190|13189.1|13190.2|13189.3|13187.5|13186.6|151
1724950200000|2024-08-29 16:50:00|13189.9|13189|13184.3|13183.4|13190.1|13189.2|13182.6|13181.7|194
1724950500000|2024-08-29 16:55:00|13184.2|13183.3|13183.2|13182.3|13186.4|13185|13182.5|13181.6|196
1724950800000|2024-08-29 17:00:00|13182.8|13181.9|13184.5|13183.6|13185.2|13184.3|13181.8|13180.5|229
1724951100000|2024-08-29 17:05:00|13184.6|13183.7|13184.2|13183.3|13188.8|13187.3|13184.2|13183|222
1724951400000|2024-08-29 17:10:00|13184.1|13183.2|13182.5|13181|13184.5|13183.6|13177.8|13176.5|220
1724951700000|2024-08-29 17:15:00|13182.1|13180.6|13181.2|13180.3|13182.1|13180.6|13178|13177.1|158
1724952000000|2024-08-29 17:20:00|13181.3|13180.4|13183.8|13182.9|13185.1|13184.2|13181.2|13180.3|105
1724952300000|2024-08-29 17:25:00|13183.9|13183|13184.1|13182.6|13186.1|13185.2|13181.6|13180.1|130
1724952600000|2024-08-29 17:30:00|13184.8|13183.3|13188.8|13187.3|13188.8|13187.3|13183.7|13182.3|171
1724952900000|2024-08-29 17:35:00|13188.7|13187.2|13188.4|13186.9|13190.2|13188.7|13186.8|13185.3|116
1724953200000|2024-08-29 17:40:00|13188.5|13187|13185.6|13184.1|13188.5|13187.2|13184.6|13183.1|179
1724953500000|2024-08-29 17:45:00|13185.7|13184.2|13179.6|13178.7|13185.7|13184.4|13179.1|13178.2|182
1724953800000|2024-08-29 17:50:00|13179.2|13178.3|13181.2|13180.3|13181.6|13180.4|13179.1|13178.2|117
1724954100000|2024-08-29 17:55:00|13180.9|13180|13185.8|13184.9|13187.9|13187|13180.8|13179.9|216
1724954400000|2024-08-29 18:00:00|13186|13185.1|13184|13182.5|13186.6|13185.7|13182.2|13180.7|226
1724954700000|2024-08-29 18:05:00|13183.9|13182.4|13181.6|13180.1|13183.9|13182.7|13181.2|13180.1|153
1724955000000|2024-08-29 18:10:00|13181.7|13180.2|13181.3|13180.4|13181.7|13180.4|13178.6|13177.1|103
1724955300000|2024-08-29 18:15:00|13181.2|13180.3|13177.8|13176.9|13181.2|13180.3|13177.1|13176.1|183
1724955600000|2024-08-29 18:20:00|13177.7|13176.8|13179.9|13178.4|13180|13178.7|13176.9|13175.4|132
1724955900000|2024-08-29 18:25:00|13179.7|13178.2|13174.6|13173.7|13179.7|13178.2|13173.4|13172.2|248
1724956200000|2024-08-29 18:30:00|13174.5|13173.6|13174.6|13173.7|13176.9|13175.5|13172.3|13171.4|261
1724956500000|2024-08-29 18:35:00|13174.7|13173.8|13168.5|13167.6|13175.9|13175|13168.2|13166.9|297
1724956800000|2024-08-29 18:40:00|13168.2|13167.3|13168.6|13167.1|13169.7|13168.6|13164.7|13163.2|276
1724957100000|2024-08-29 18:45:00|13168.5|13167|13166.4|13165.5|13168.5|13167|13164.8|13163.8|243
1724957400000|2024-08-29 18:50:00|13166|13165.1|13170.7|13169.2|13171.2|13169.7|13164.1|13163.2|242
1724957700000|2024-08-29 18:55:00|13170.6|13169.1|13172|13170.5|13173.5|13172|13169.1|13167.6|235
1724958000000|2024-08-29 19:00:00|13171.9|13170.4|13168.2|13167.3|13173.1|13171.6|13166.2|13165.3|235
1724958300000|2024-08-29 19:05:00|13168.3|13167.4|13170.8|13169.9|13171|13170.1|13168.2|13166.7|159
1724958600000|2024-08-29 19:10:00|13170.7|13169.8|13171|13170.1|13173.3|13172.4|13170.6|13169.7|126
1724958900000|2024-08-29 19:15:00|13170.9|13170|13172.6|13171.7|13174.3|13173.4|13170.7|13169.8|121
1724959200000|2024-08-29 19:20:00|13172.7|13171.8|13174|13172.5|13174.7|13173.2|13172.3|13171.4|93
1724959500000|2024-08-29 19:25:00|13174.8|13173.3|13174|13172.5|13175.7|13174.8|13173.6|13172.4|85
1724959800000|2024-08-29 19:30:00|13174.7|13173.2|13173|13172.1|13174.7|13173.2|13172.7|13171.5|110
1724960100000|2024-08-29 19:35:00|13173.2|13172.3|13172.1|13171.2|13173.8|13172.7|13172.1|13171.2|98
1724960400000|2024-08-29 19:40:00|13171.9|13171|13169.7|13168.2|13172|13171.1|13169.3|13168.1|71
1724960700000|2024-08-29 19:45:00|13169.8|13168.3|13168.7|13167.8|13170.1|13169.2|13168.3|13167.4|79
1724961000000|2024-08-29 19:50:00|13169.1|13168.2|13168.2|13166.7|13169.7|13168.8|13166.8|13165.9|181
1724961300000|2024-08-29 19:55:00|13168.5|13167|13166.8|13165.3|13170.1|13168.6|13165.8|13164.9|291
1724961600000|2024-08-29 20:00:00|13166.7|13165.2|13169.7|13168.2|13170|13168.7|13166.7|13165.2|107
1724961900000|2024-08-29 20:05:00|13169.5|13168.6|13170|13169.1|13172.1|13170.7|13169.3|13168|78
1724962200000|2024-08-29 20:10:00|13169.7|13168.8|13171.6|13170.1|13171.6|13170.1|13169.7|13168.4|46
1724962500000|2024-08-29 20:15:00|13171.3|13170.4|13168.5|13167|13171.3|13170.4|13168.2|13166.9|50
1724962800000|2024-08-29 20:20:00|13168.3|13166.8|13168.7|13167.8|13169|13167.8|13167.3|13165.9|85
1724963100000|2024-08-29 20:25:00|13168.6|13167.7|13169.2|13167.7|13171.8|13170.7|13168.6|13167.7|114
1724963400000|2024-08-29 20:30:00|13169.3|13167.8|13168.6|13167.7|13169.8|13168.5|13168.4|13167.1|43
1724963700000|2024-08-29 20:35:00|13168.3|13167.4|13170.5|13169.6|13171.2|13169.7|13168.3|13167.4|75
1724964000000|2024-08-29 20:40:00|13170.6|13169.7|13170.5|13169|13171.5|13170.2|13170.4|13169|82
1724964300000|2024-08-29 20:45:00|13170.6|13169.1|13170.7|13169.2|13170.7|13169.5|13170.2|13169|33
1724964600000|2024-08-29 20:50:00|13170.6|13169.1|13170.3|13169.4|13171.6|13170.1|13169.9|13168.4|72
1724964900000|2024-08-29 20:55:00|13170.8|13169|13173.3|13161.4|13173.9|13169|13170|13161.3|148
1724965200000|2024-08-29 21:00:00|13171.7|13159.8|13170.7|13158.8|13171.9|13160|13170.5|13158.6|11
1724965500000|2024-08-29 21:05:00|13170.4|13158.5|13173.3|13161.4|13174.1|13162.2|13170.4|13158.5|20
1724965800000|2024-08-29 21:10:00|13173.1|13161.2|13169.8|13159.4|13176|13164.4|13169.8|13159.4|46
1724966100000|2024-08-29 21:15:00|13169.6|13159.6|13170.5|13158.6|13172.7|13160.8|13166.6|13154.7|74
1724966400000|2024-08-29 21:20:00|13170.3|13158.4|13176.1|13164.2|13176.1|13164.2|13168.3|13156.4|86
1724966700000|2024-08-29 21:25:00|13176.2|13164.3|13175.7|13163.8|13176.7|13164.8|13175.7|13163.8|20
1724967000000|2024-08-29 21:30:00|13175.6|13163.7|13175.1|13163.2|13175.9|13164|13175|13163.1|29
1724967300000|2024-08-29 21:35:00|13172|13160.1|13172.9|13161|13173.2|13161.3|13171.5|13159.6|54
1724967600000|2024-08-29 21:40:00|13172.6|13160.7|13172.7|13160.8|13172.9|13161|13172.2|13160.3|33
1724967900000|2024-08-29 21:45:00|13172.6|13160.7|13172.5|13161.8|13173.4|13161.8|13172.5|13160.7|25
1724968200000|2024-08-29 21:50:00|13172.4|13161.6|13172.4|13161.6|13173.4|13161.9|13172.1|13161.3|87
1724968500000|2024-08-29 21:55:00|13172.5|13161.5|13171.1|13159.2|13173.8|13162.3|13169.9|13158|293
1724968800000|2024-08-29 22:00:00|13170.9|13159|13168.7|13165.2|13173.9|13167.8|13168.7|13159|166
1724969100000|2024-08-29 22:05:00|13168.3|13165.7|13167.4|13164.8|13168.6|13165.8|13167|13164.4|47
1724969400000|2024-08-29 22:10:00|13167.1|13165|13165.9|13163.6|13167.4|13165.3|13165.5|13163.5|53
1724969700000|2024-08-29 22:15:00|13165.8|13163.7|13167.6|13166.1|13167.6|13166.1|13165.6|13163.7|54
1724970000000|2024-08-29 22:20:00|13167.5|13166|13167.5|13166|13167.6|13166.1|13166.8|13165|62
1724970300000|2024-08-29 22:25:00|13167.6|13166.1|13167.4|13165.9|13167.7|13166.2|13167.3|13165.8|24
1724970600000|2024-08-29 22:30:00|13167.5|13166|13167.6|13166.1|13167.7|13166.2|13166.5|13165|21
1724970900000|2024-08-29 22:35:00|13167.7|13166.2|13166.6|13165.1|13167.7|13166.2|13166.6|13165.1|22
1724971200000|2024-08-29 22:40:00|13166.7|13165.2|13166.9|13165.4|13166.9|13165.4|13166.5|13165|11
1724971500000|2024-08-29 22:45:00|13166.7|13165.2|13166.6|13165.1|13166.7|13165.2|13166.5|13165|12
1724971800000|2024-08-29 22:50:00|13166.5|13165|13166.6|13165.1|13166.6|13165.1|13166.5|13165|2
1724972100000|2024-08-29 22:55:00|13166.7|13165.2|13166.6|13165.1|13166.8|13165.3|13166.5|13165|24
1724972400000|2024-08-29 23:00:00|13166.7|13165.2|13165.6|13164.1|13166.7|13165.2|13164.9|13163.4|34
1724972700000|2024-08-29 23:05:00|13165|13163.5|13166.5|13165|13166.6|13165.1|13165|13163.5|26
1724973000000|2024-08-29 23:10:00|13166.1|13164.6|13166.2|13164.7|13166.5|13165|13165.9|13164.4|32
1724973300000|2024-08-29 23:15:00|13166.1|13164.6|13166|13164.5|13166.6|13165.1|13165.8|13164.3|30
1724973600000|2024-08-29 23:20:00|13166.1|13164.6|13167.5|13166|13167.6|13166.1|13166.1|13164.6|29
1724973900000|2024-08-29 23:25:00|13167.6|13166.1|13166.6|13165.1|13167.8|13166.5|13166.6|13165.1|25
1724974200000|2024-08-29 23:30:00|13166.5|13165|13165.5|13164.6|13166.5|13165|13165.3|13164|33
1724974500000|2024-08-29 23:35:00|13165.4|13164.5|13165.2|13164.3|13165.8|13164.6|13165.2|13163.9|30
1724974800000|2024-08-29 23:40:00|13165.4|13164.5|13165.7|13164.2|13165.8|13164.5|13164.4|13163.5|35
1724975100000|2024-08-29 23:45:00|13165.8|13164.3|13165.2|13163.7|13165.8|13164.3|13165.2|13163.7|13
1724975400000|2024-08-29 23:50:00|13165.1|13163.6|13166.9|13165.4|13167.7|13166.2|13165|13163.5|51
1724975700000|2024-08-29 23:55:00|13166.8|13165.3|13166|13164.5|13166.9|13165.4|13165.5|13164|33
1724976000000|2024-08-30 00:00:00|13166.4|13164.9|13166.8|13165.3|13167.4|13165.9|13164.9|13163.8|93
1724976300000|2024-08-30 00:05:00|13167.2|13165.7|13165.5|13164.6|13168.3|13166.8|13165.5|13164|83
1724976600000|2024-08-30 00:10:00|13165.6|13164.7|13165.8|13164.3|13166.5|13165.6|13164.6|13163.1|67
1724976900000|2024-08-30 00:15:00|13165.7|13164.2|13165.6|13164.1|13167.2|13165.7|13165.4|13164|53
1724977200000|2024-08-30 00:20:00|13165.5|13164|13167.6|13166.1|13167.6|13166.1|13165.4|13163.9|52
1724977500000|2024-08-30 00:25:00|13167.7|13166.2|13167|13166.1|13168.6|13167.7|13166.7|13165.8|55
1724977800000|2024-08-30 00:30:00|13166.9|13166|13167.5|13166.6|13168.5|13167.6|13166.6|13165.7|65
1724978100000|2024-08-30 00:35:00|13167.4|13166.5|13168.6|13167.7|13169.3|13168.2|13167.4|13166.5|58
1724978400000|2024-08-30 00:40:00|13168.4|13167.5|13167.5|13166|13168.6|13167.7|13165.7|13164.8|79
1724978700000|2024-08-30 00:45:00|13167.6|13166.1|13168.2|13167.3|13168.5|13167.4|13166.9|13165.9|48
1724979000000|2024-08-30 00:50:00|13167.6|13166.7|13170|13168.5|13170.3|13168.9|13166.1|13165.2|111
1724979300000|2024-08-30 00:55:00|13170.2|13168.7|13168.6|13167.1|13172|13170.5|13168.3|13166.8|126
1724979600000|2024-08-30 01:00:00|13168.5|13167|13170.2|13169.3|13170.4|13169.5|13167.6|13166.1|101
1724979900000|2024-08-30 01:05:00|13170.3|13169.4|13170.3|13169.4|13171.2|13169.8|13168.6|13167.7|81
1724980200000|2024-08-30 01:10:00|13170.2|13169.3|13166.5|13165|13170.2|13169.3|13166.5|13165|73
1724980500000|2024-08-30 01:15:00|13166.4|13164.9|13168.4|13167.5|13168.8|13167.9|13166.3|13164.8|73
1724980800000|2024-08-30 01:20:00|13168.5|13167.6|13168.2|13167.3|13170|13169.1|13167.6|13166.7|71
1724981100000|2024-08-30 01:25:00|13168.3|13167.4|13169.4|13167.9|13170.7|13169.8|13168.3|13167.4|98
1724981400000|2024-08-30 01:30:00|13168.8|13167.3|13167.7|13166.2|13170.6|13169.1|13166.9|13165.4|198
1724981700000|2024-08-30 01:35:00|13167.8|13166.3|13169.7|13168.2|13170.1|13168.6|13167.5|13166|141
1724982000000|2024-08-30 01:40:00|13169.8|13168.3|13171.6|13170.1|13172.2|13170.7|13169.7|13168.2|121
1724982300000|2024-08-30 01:45:00|13171.8|13170.3|13168.5|13167|13171.8|13170.3|13168.2|13166.7|135
1724982600000|2024-08-30 01:50:00|13168.4|13166.9|13168.7|13167.2|13169.7|13168.2|13167.5|13166|149
1724982900000|2024-08-30 01:55:00|13168.6|13167.1|13166.2|13164.7|13168.8|13167.3|13166|13164.5|115
1724983200000|2024-08-30 02:00:00|13166.3|13164.8|13166|13165.1|13166.3|13165.4|13164.2|13162.7|113
1724983500000|2024-08-30 02:05:00|13165.6|13164.7|13166.5|13165|13166.5|13165.1|13163.5|13162|92
1724983800000|2024-08-30 02:10:00|13166.4|13164.9|13164.5|13163|13167.3|13165.8|13164.3|13163|123
1724984100000|2024-08-30 02:15:00|13164.4|13162.9|13165.2|13163.7|13165.2|13163.7|13163.3|13161.8|102
1724984400000|2024-08-30 02:20:00|13165.1|13163.6|13163.6|13162.1|13165.2|13163.7|13163.3|13161.8|99
1724984700000|2024-08-30 02:25:00|13163.7|13162.2|13163.3|13161.8|13164.3|13162.8|13163.1|13161.6|94
1724985000000|2024-08-30 02:30:00|13163.5|13162|13165.3|13163.8|13165.3|13163.8|13163.4|13161.9|55
1724985300000|2024-08-30 02:35:00|13165.4|13163.9|13164.6|13163.1|13166.3|13164.9|13164.6|13163.1|45
1724985600000|2024-08-30 02:40:00|13164.5|13163|13163.5|13162|13164.6|13163.1|13163.2|13161.7|75
1724985900000|2024-08-30 02:45:00|13163.4|13161.9|13164|13163.1|13164.4|13163.2|13163.2|13161.7|35
1724986200000|2024-08-30 02:50:00|13164.1|13163.2|13164.4|13163.5|13164.4|13163.5|13163.8|13162.5|23
1724986500000|2024-08-30 02:55:00|13164.8|13163.9|13163.3|13162.4|13164.9|13164|13162.8|13161.7|50
1724986800000|2024-08-30 03:00:00|13163.4|13161.9|13165.4|13163.9|13165.7|13164.2|13162.8|13161.9|71
1724987100000|2024-08-30 03:05:00|13165.5|13164|13164.2|13162.7|13165.5|13164|13164.1|13162.6|58
1724987400000|2024-08-30 03:10:00|13164.3|13162.8|13163.7|13162.2|13164.9|13163.4|13163.4|13161.9|50
1724987700000|2024-08-30 03:15:00|13163.9|13162.4|13163.9|13162.4|13164.2|13162.7|13163.3|13161.8|30
1724988000000|2024-08-30 03:20:00|13163.4|13161.9|13165.2|13163.7|13165.3|13164.2|13163.3|13161.8|67
1724988300000|2024-08-30 03:25:00|13165.1|13163.6|13164.3|13162.8|13165.2|13163.7|13163.6|13162.1|60
1724988600000|2024-08-30 03:30:00|13164.1|13162.6|13165.4|13163.9|13165.7|13164.2|13164.1|13162.6|36
1724988900000|2024-08-30 03:35:00|13165.3|13163.8|13164.8|13163.9|13165.7|13164.2|13164.8|13163.6|39
1724989200000|2024-08-30 03:40:00|13164.9|13164|13163.2|13162.3|13164.9|13164|13163|13161.7|40
1724989500000|2024-08-30 03:45:00|13163.3|13162.4|13164.4|13163.5|13165.2|13164.3|13163.3|13162.4|41
1724989800000|2024-08-30 03:50:00|13164.7|13163.8|13167.2|13165.7|13167.3|13165.8|13164.7|13163.7|68
1724990100000|2024-08-30 03:55:00|13167.3|13165.8|13164.3|13163.4|13167.7|13166.2|13164.3|13163.4|56
1724990400000|2024-08-30 04:00:00|13164.2|13163.3|13162.1|13160.6|13164.2|13163.3|13161.8|13160.4|65
1724990700000|2024-08-30 04:05:00|13162|13160.5|13162.2|13160.7|13162.2|13161|13160.8|13159.6|43
1724991000000|2024-08-30 04:10:00|13162.5|13161|13162.6|13161.1|13163.2|13161.7|13162.1|13160.6|62
1724991300000|2024-08-30 04:15:00|13162.5|13161|13163.7|13162.8|13164.3|13163.3|13162.5|13161|77
1724991600000|2024-08-30 04:20:00|13163.9|13163|13164.3|13163.4|13164.5|13163.5|13163.8|13162.5|45
1724991900000|2024-08-30 04:25:00|13164.8|13163.9|13165.9|13165|13167.4|13166.3|13164.8|13163.5|85
1724992200000|2024-08-30 04:30:00|13166.1|13165.2|13166.1|13165.2|13166.2|13165.3|13163.9|13163|81
1724992500000|2024-08-30 04:35:00|13165.9|13165|13164.2|13162.7|13166.7|13165.8|13164.2|13162.7|69
1724992800000|2024-08-30 04:40:00|13164.3|13162.8|13163.8|13162.9|13164.3|13163.3|13162.6|13161.1|64
1724993100000|2024-08-30 04:45:00|13163.6|13162.7|13163.2|13161.7|13163.9|13163|13163.2|13161.7|42
1724993400000|2024-08-30 04:50:00|13163.3|13161.8|13162.2|13160.7|13164.1|13162.6|13161.4|13159.9|72
1724993700000|2024-08-30 04:55:00|13161.9|13161|13165.2|13163.7|13165.3|13164.2|13160.9|13160|89
1724994000000|2024-08-30 05:00:00|13165.4|13163.9|13165.6|13164.1|13167.4|13166.5|13165.1|13163.6|96
1724994300000|2024-08-30 05:05:00|13165.5|13164|13167.3|13165.8|13167.3|13165.8|13165.5|13164|43
1724994600000|2024-08-30 05:10:00|13167.4|13165.9|13167|13166.1|13168.4|13167.1|13166.6|13165.5|59
1724994900000|2024-08-30 05:15:00|13166.9|13166|13168.2|13166.7|13168.3|13167|13166.1|13165.2|51
1724995200000|2024-08-30 05:20:00|13168.3|13166.8|13167.5|13166|13168.5|13167|13166.5|13165|58
1724995500000|2024-08-30 05:25:00|13167.7|13166.2|13166.1|13165.2|13168.3|13166.8|13166.1|13165.2|67
1724995800000|2024-08-30 05:30:00|13166.4|13164.9|13167.2|13165.7|13167.6|13166.6|13166|13164.8|62
1724996100000|2024-08-30 05:35:00|13167.3|13165.8|13167.7|13166.2|13168.3|13166.8|13166.4|13164.9|80
1724996400000|2024-08-30 05:40:00|13167.6|13166.1|13168.4|13166.9|13169.6|13168.1|13167.4|13165.9|62
1724996700000|2024-08-30 05:45:00|13168.3|13166.8|13167.2|13165.7|13168.3|13166.8|13166.1|13164.6|73
1724997000000|2024-08-30 05:50:00|13167.3|13165.8|13168|13167.1|13168.6|13167.7|13166.7|13165.6|51
1724997300000|2024-08-30 05:55:00|13168.1|13167.2|13170.6|13169.1|13172.6|13171.1|13168.1|13167.2|99
1724997600000|2024-08-30 06:00:00|13170.5|13169|13171.3|13169.8|13171.8|13170.9|13168.7|13167.8|98
1724997900000|2024-08-30 06:05:00|13171.5|13170|13170.1|13169.2|13172.4|13170.9|13169.5|13168|125
1724998200000|2024-08-30 06:10:00|13170.4|13169.5|13174.8|13173.9|13175.1|13174.2|13170.2|13169.3|114
1724998500000|2024-08-30 06:15:00|13174.7|13173.8|13175.6|13174.7|13177.2|13176.3|13174.7|13173.4|96
1724998800000|2024-08-30 06:20:00|13175.2|13174.3|13173.4|13172.5|13176|13174.6|13172.3|13171.2|101
1724999100000|2024-08-30 06:25:00|13173.3|13172.4|13174.4|13172.9|13176|13175.1|13171.8|13170.9|122
1724999400000|2024-08-30 06:30:00|13174.2|13172.7|13175.2|13174.3|13175.7|13174.8|13173|13172|109
1724999700000|2024-08-30 06:35:00|13174.9|13174|13174.3|13172.8|13175.6|13174.2|13173.5|13172|99
1725000000000|2024-08-30 06:40:00|13174.2|13172.7|13172.4|13170.9|13174.2|13172.7|13171.3|13169.8|108
1725000300000|2024-08-30 06:45:00|13172.6|13171.1|13174.7|13173.8|13176.2|13175.3|13171.9|13170.9|219
1725000600000|2024-08-30 06:50:00|13175|13174.1|13173|13172.1|13175.4|13174.2|13171|13169.9|109
1725000900000|2024-08-30 06:55:00|13173.1|13172.2|13177.3|13175.8|13177.8|13176.5|13172.7|13171.8|92
1725001200000|2024-08-30 07:00:00|13177.2|13175.7|13178|13176.5|13183.4|13182.4|13176.7|13175.2|292
1725001500000|2024-08-30 07:05:00|13178.1|13176.6|13174.8|13173.9|13180.6|13179.1|13173.9|13172.7|218
1725001800000|2024-08-30 07:10:00|13174.7|13173.8|13176|13174.5|13176|13174.5|13170.9|13169.6|204
1725002100000|2024-08-30 07:15:00|13176.1|13174.6|13178.8|13177.3|13179.1|13178.1|13172.9|13172|253
1725002400000|2024-08-30 07:20:00|13178.9|13177.4|13180.3|13179.4|13181.2|13179.9|13178.5|13177|136
1725002700000|2024-08-30 07:25:00|13180.2|13179.3|13185.5|13184|13185.5|13184|13179.3|13178.4|108
1725003000000|2024-08-30 07:30:00|13185.4|13183.9|13188.9|13187.4|13190|13188.5|13183.8|13182.9|170
1725003300000|2024-08-30 07:35:00|13188.8|13187.3|13195.6|13194.1|13195.6|13194.1|13185.3|13184.4|209
1725003600000|2024-08-30 07:40:00|13195.7|13194.2|13195.3|13194.4|13197.3|13196|13191.4|13190.2|230
1725003900000|2024-08-30 07:45:00|13195.4|13194.5|13195.5|13194|13198.6|13197.7|13194.4|13193.5|224
1725004200000|2024-08-30 07:50:00|13195.4|13193.9|13192.6|13191.7|13195.5|13194.3|13192.6|13191.3|181
1725004500000|2024-08-30 07:55:00|13192.4|13191.5|13191.7|13190.2|13193.6|13192.1|13189.6|13188.3|144
1725004800000|2024-08-30 08:00:00|13191.6|13190.1|13194.7|13193.8|13196.1|13194.6|13189.8|13188.6|211
1725005100000|2024-08-30 08:05:00|13194.6|13193.7|13198.6|13197.7|13199.4|13197.9|13194.5|13193.3|208
1725005400000|2024-08-30 08:10:00|13198.5|13197.6|13198.5|13197|13199.6|13198.7|13195.3|13194.4|174
1725005700000|2024-08-30 08:15:00|13198.3|13196.8|13195.8|13194.3|13198.3|13196.9|13194.5|13193.2|141
1725006000000|2024-08-30 08:20:00|13195.7|13194.2|13195.4|13194.5|13197.4|13196.5|13193.5|13192.2|150
1725006300000|2024-08-30 08:25:00|13195.5|13194.6|13198.1|13197.2|13199.4|13198.3|13194.4|13193.5|138
1725006600000|2024-08-30 08:30:00|13198.2|13197.3|13196.5|13195.6|13200.4|13199.5|13195|13194.1|115
1725006900000|2024-08-30 08:35:00|13197.2|13196.3|13193.1|13192.2|13198.3|13197.4|13193|13191.9|111
1725007200000|2024-08-30 08:40:00|13193|13192.1|13188.8|13187.9|13193.3|13192.4|13188.6|13187.4|123
1725007500000|2024-08-30 08:45:00|13188.9|13188|13190.7|13189.8|13191|13190.1|13187.1|13185.8|137
1725007800000|2024-08-30 08:50:00|13190.4|13189.5|13188.2|13187.3|13190.4|13189.5|13186.9|13185.8|133
1725008100000|2024-08-30 08:55:00|13188.1|13187.2|13183.7|13182.2|13188.2|13187.3|13183.2|13181.7|187
1725008400000|2024-08-30 09:00:00|13183.8|13182.3|13178.6|13177.1|13184.6|13183.1|13178.6|13177.1|153
1725008700000|2024-08-30 09:05:00|13178.5|13177|13186.1|13185.2|13186.4|13185.5|13177.9|13177|150
1725009000000|2024-08-30 09:10:00|13185.6|13184.7|13183.7|13182.8|13185.7|13184.8|13183.4|13182.5|26
1725009300000|2024-08-30 09:15:00|13187.6|13186.1|13184.4|13183.5|13188.4|13186.9|13182.7|13181.8|195
1725009600000|2024-08-30 09:20:00|13185.3|13183.8|13187.3|13186.4|13187.8|13186.8|13184.9|13183.8|168
1725009900000|2024-08-30 09:25:00|13187.4|13186.5|13188.4|13186.9|13188.5|13187.3|13187.1|13186.2|40
1725010200000|2024-08-30 09:30:00|13188.2|13187.3|13186.4|13185.5|13188.2|13187.3|13185.3|13184.1|168
1725010500000|2024-08-30 09:35:00|13186.3|13185.4|13184.5|13183|13188.8|13187.9|13182.4|13181.5|162
1725010800000|2024-08-30 09:40:00|13184.6|13183.1|13186.8|13185.9|13187|13186.1|13184.4|13183.1|152
1725011100000|2024-08-30 09:45:00|13186.6|13185.7|13187.5|13186.6|13189.8|13188.3|13186.2|13185.1|133
1725011400000|2024-08-30 09:50:00|13187|13186.1|13186.5|13185.6|13188.2|13187.3|13183.5|13182.6|135
1725011700000|2024-08-30 09:55:00|13186.3|13185.4|13185.3|13184.4|13187.3|13185.8|13182.4|13181|166
1725012000000|2024-08-30 10:00:00|13185.7|13184.8|13183.6|13182.7|13186.5|13185.2|13181.5|13180.6|180
1725012300000|2024-08-30 10:05:00|13183.3|13182.4|13184|13183.1|13184.2|13183.3|13182.3|13181.4|103
1725012600000|2024-08-30 10:10:00|13184.1|13183.2|13179|13178.1|13184.2|13183.3|13178.6|13177.6|127
1725012900000|2024-08-30 10:15:00|13178.9|13178|13177.8|13176.3|13179.3|13178.4|13177.4|13176.3|105
1725013200000|2024-08-30 10:20:00|13177.6|13176.1|13177.9|13176.4|13178.6|13177.3|13177.1|13175.6|117
1725013500000|2024-08-30 10:25:00|13177.7|13176.2|13179.8|13178.9|13181.1|13179.6|13177.3|13175.8|113
1725013800000|2024-08-30 10:30:00|13180.1|13179.2|13173.1|13171.6|13181|13179.5|13173|13171.5|161
1725014100000|2024-08-30 10:35:00|13173|13171.5|13171.3|13169.8|13173.6|13172.7|13169.7|13168.6|148
1725014400000|2024-08-30 10:40:00|13171.5|13170|13171|13170.1|13173.5|13172.6|13169.6|13168.7|147
1725014700000|2024-08-30 10:45:00|13171.1|13170.2|13173.1|13172.2|13173.3|13172.4|13170.1|13169.2|166
1725015000000|2024-08-30 10:50:00|13173|13172.1|13174.2|13173.3|13174.3|13173.4|13172.1|13171.2|116
1725015300000|2024-08-30 10:55:00|13174.4|13173.5|13172.9|13171.4|13175.9|13175|13171.4|13170.3|203
1725015600000|2024-08-30 11:00:00|13173.6|13172.1|13175.7|13174.2|13175.9|13174.6|13171.6|13170.5|163
1725015900000|2024-08-30 11:05:00|13175.8|13174.3|13177.6|13176.1|13177.8|13176.3|13174.4|13173.5|124
1725016200000|2024-08-30 11:10:00|13177.5|13176|13177.4|13176.5|13178.5|13177.6|13177.1|13176|75
1725016500000|2024-08-30 11:15:00|13177.3|13176.4|13173.9|13173|13178|13177.1|13173.8|13172.9|111
1725016800000|2024-08-30 11:20:00|13173.7|13172.8|13176.7|13175.8|13177.4|13176.5|13173.5|13172.6|118
1725017100000|2024-08-30 11:25:00|13176.6|13175.7|13178.7|13177.8|13179.2|13178.3|13176.1|13175.2|85
1725017400000|2024-08-30 11:30:00|13178.5|13177.6|13178.6|13177.7|13179.2|13178.3|13177.8|13176.9|72
1725017700000|2024-08-30 11:35:00|13178.5|13177.6|13181.3|13180.4|13182.2|13181.3|13178.5|13177.6|116
1725018000000|2024-08-30 11:40:00|13181.4|13180.5|13180.4|13178.9|13181.6|13180.7|13179.1|13177.6|109
1725018300000|2024-08-30 11:45:00|13180.3|13178.8|13178.8|13177.3|13182.1|13181.2|13178.6|13177.1|130
1725018600000|2024-08-30 11:50:00|13179.1|13177.6|13180.6|13179.1|13180.9|13179.4|13177.3|13175.8|190
1725018900000|2024-08-30 11:55:00|13180.7|13179.2|13179.5|13178.6|13182.8|13181.9|13179.4|13178.5|219
1725019200000|2024-08-30 12:00:00|13179.8|13178.9|13177.3|13176.4|13180.5|13179.6|13177.3|13176.4|192
1725019500000|2024-08-30 12:05:00|13177.4|13176.5|13179.7|13178.8|13180.8|13179.9|13177.2|13176.3|155
1725019800000|2024-08-30 12:10:00|13179.6|13178.7|13186.3|13184.8|13186.6|13185.1|13178.2|13177.3|213
1725020100000|2024-08-30 12:15:00|13186.4|13184.9|13184.3|13183.4|13187.8|13186.3|13182.4|13181.5|210
1725020400000|2024-08-30 12:20:00|13184.4|13183.5|13183.2|13182.3|13185.7|13184.8|13182.9|13182|195
1725020700000|2024-08-30 12:25:00|13183.1|13182.2|13184.1|13173.1|13185.4|13183.7|13182.5|13173.1|181
1725021000000|2024-08-30 12:30:00|13185.2|13174.2|13176.9|13175.4|13187.7|13184.5|13175.9|13173.7|760
1725021300000|2024-08-30 12:35:00|13176.4|13174.9|13169.5|13168|13176.4|13174.9|13166.2|13164.7|722
1725021600000|2024-08-30 12:40:00|13169.4|13167.9|13157.1|13155.6|13174.6|13173.1|13156.6|13155.1|452
1725021900000|2024-08-30 12:45:00|13157|13155.5|13156.2|13155.3|13158.8|13157.3|13153.4|13151.9|581
1725022200000|2024-08-30 12:50:00|13156.3|13155.4|13157.5|13156|13158.8|13157.3|13144.6|13143.1|584
1725022500000|2024-08-30 12:55:00|13157.4|13155.9|13155.7|13154.8|13162.3|13160.9|13154.6|13153.7|433
1725022800000|2024-08-30 13:00:00|13155.9|13155|13136|13135.1|13157.1|13156.2|13135|13133.7|698
1725023100000|2024-08-30 13:05:00|13136.1|13135.2|13131.2|13129.7|13141|13140.1|13131.2|13129.7|704
1725023400000|2024-08-30 13:10:00|13131|13129.5|13141.4|13139.9|13142.8|13141.3|13130.6|13129.1|485
1725023700000|2024-08-30 13:15:00|13141.5|13140|13141.7|13140.2|13143|13141.5|13137.8|13136.3|359
1725024000000|2024-08-30 13:20:00|13141.8|13140.3|13138.5|13137|13141.8|13140.3|13136.5|13135|348
1725024300000|2024-08-30 13:25:00|13138.6|13137.1|13138.6|13137.1|13144|13142.5|13137.7|13136.2|371
1725024600000|2024-08-30 13:30:00|13138.2|13136.7|13143.2|13141.7|13146.4|13144.9|13136.3|13134.8|482
1725024900000|2024-08-30 13:35:00|13143.1|13141.6|13143.4|13142.5|13144.1|13143.2|13139.5|13138.6|336
1725025200000|2024-08-30 13:40:00|13143.6|13142.7|13142.7|13141.2|13145.6|13144.1|13142.5|13141|168
1725025500000|2024-08-30 13:45:00|13142.6|13141.1|13140.9|13139.4|13145.8|13144.3|13137.3|13136.4|357
1725025800000|2024-08-30 13:50:00|13141.1|13139.6|13146.3|13144.8|13147.2|13145.7|13137.8|13136.5|453
1725026100000|2024-08-30 13:55:00|13146.5|13145|13147|13141.2|13149.3|13147.8|13145.1|13141.2|271
1725026400000|2024-08-30 14:00:00|13146.9|13141.5|13144.8|13143.3|13153.9|13152.2|13144.2|13141.5|583
1725026700000|2024-08-30 14:05:00|13144.7|13143.2|13151.6|13150.1|13152.5|13151.6|13142.8|13141.3|471
1725027000000|2024-08-30 14:10:00|13151.5|13150|13148.9|13147.4|13152.1|13151.2|13147.5|13146|407
1725027300000|2024-08-30 14:15:00|13148.8|13147.3|13147.8|13146.9|13150|13148.5|13145.3|13143.8|376
1725027600000|2024-08-30 14:20:00|13147.7|13146.8|13144.4|13143.5|13148.2|13147.3|13141.4|13140.1|335
1725027900000|2024-08-30 14:25:00|13144.3|13143.4|13149.1|13147.6|13150.1|13148.6|13143.7|13142.2|395
1725028200000|2024-08-30 14:30:00|13149.2|13147.7|13146.6|13145.1|13149.2|13148|13142|13140.5|368
1725028500000|2024-08-30 14:35:00|13146.9|13145.4|13152.5|13151.6|13156.7|13155.2|13146.9|13145.4|356
1725028800000|2024-08-30 14:40:00|13153.6|13152.7|13156.7|13155.2|13164.8|13163.3|13153.6|13152.7|458
1725029100000|2024-08-30 14:45:00|13155.9|13154.4|13153.4|13151.9|13160.6|13159.1|13147.2|13145.7|741
1725029400000|2024-08-30 14:50:00|13153.3|13151.8|13149.1|13147.6|13158.5|13157.2|13146.4|13144.9|886
1725029700000|2024-08-30 14:55:00|13149|13147.5|13143.2|13142.3|13150.1|13148.6|13140.5|13139.4|1032
1725030000000|2024-08-30 15:00:00|13143.1|13142.2|13142.1|13140.6|13147.7|13146.2|13141.2|13139.7|819
1725030300000|2024-08-30 15:05:00|13142.2|13140.7|13142.9|13141.4|13143.8|13142.3|13139.9|13138.4|414
1725030600000|2024-08-30 15:10:00|13143.1|13141.6|13137.6|13136.7|13143.3|13141.8|13135.2|13134.3|400
1725030900000|2024-08-30 15:15:00|13137.8|13136.9|13135.2|13134.3|13139.4|13138.5|13134.8|13133.9|302
1725031200000|2024-08-30 15:20:00|13135.4|13134.5|13134.1|13133.2|13136.3|13135.1|13131.9|13131|342
1725031500000|2024-08-30 15:25:00|13134.3|13133.4|13141.5|13140.6|13142|13141.1|13133.6|13132.1|286
1725031800000|2024-08-30 15:30:00|13141.6|13140.7|13130.8|13129.3|13142.2|13141.3|13128.6|13127.1|352
1725032100000|2024-08-30 15:35:00|13130.9|13129.4|13136.8|13135.3|13136.9|13135.4|13130.2|13128.7|285
1725032400000|2024-08-30 15:40:00|13136.6|13135.1|13132.8|13131.3|13138.5|13137.6|13132.8|13131.3|250
1725032700000|2024-08-30 15:45:00|13132.9|13131.4|13128.4|13126.9|13133.9|13133|13126.4|13124.9|325
1725033000000|2024-08-30 15:50:00|13128.1|13126.6|13132.8|13131.3|13134.6|13133.1|13128.1|13126.6|260
1725033300000|2024-08-30 15:55:00|13132.9|13131.4|13131.7|13130.2|13135.3|13133.8|13131.6|13130.1|285
1725033600000|2024-08-30 16:00:00|13131.4|13129.9|13127.5|13126.6|13131.4|13129.9|13124.6|13123.7|360
1725033900000|2024-08-30 16:05:00|13127.4|13126.5|13128.2|13127.3|13132|13131.1|13126.4|13125.5|180
1725034200000|2024-08-30 16:10:00|13128.1|13127.2|13127.9|13127|13129.1|13128.2|13126.9|13126|147
1725034500000|2024-08-30 16:15:00|13128.1|13127.2|13122.7|13121.8|13129.2|13128.3|13122.1|13121.2|265
1725034800000|2024-08-30 16:20:00|13122.8|13121.9|13119.9|13118.4|13125.6|13124.7|13119.9|13118.4|230
1725035100000|2024-08-30 16:25:00|13119.5|13118|13116.8|13115.3|13121.4|13120.3|13115.3|13113.8|298
1725035400000|2024-08-30 16:30:00|13116.7|13115.2|13113.7|13112.2|13118|13116.5|13113.5|13112|254
1725035700000|2024-08-30 16:35:00|13113.8|13112.3|13115.1|13113.6|13115.7|13114.2|13110.6|13109.1|278
1725036000000|2024-08-30 16:40:00|13115.2|13113.7|13117.8|13116.9|13118.6|13117.7|13113.6|13112.1|237
1725036300000|2024-08-30 16:45:00|13117.9|13117|13115.9|13115|13120.1|13119.2|13115.7|13114.8|203
1725036600000|2024-08-30 16:50:00|13115.8|13114.9|13115.7|13114.8|13116.9|13115.7|13115|13113.5|209
1725036900000|2024-08-30 16:55:00|13115.5|13114.6|13120|13118.5|13120.9|13119.4|13115.4|13114.1|283
1725037200000|2024-08-30 17:00:00|13119.9|13118.4|13123.5|13122|13123.5|13122|13117.2|13116.3|222
1725037500000|2024-08-30 17:05:00|13123.7|13122.2|13120.5|13119|13124.9|13123.4|13120.3|13118.8|213
1725037800000|2024-08-30 17:10:00|13120.6|13119.1|13121.5|13120|13122.7|13121.3|13120.4|13118.9|92
1725038100000|2024-08-30 17:15:00|13121.1|13119.6|13119.4|13117.9|13121.6|13120.1|13118.8|13117.3|165
1725038400000|2024-08-30 17:20:00|13119.5|13118|13115.8|13114.3|13121.4|13120.2|13115.8|13114.3|200
1725038700000|2024-08-30 17:25:00|13115.3|13113.8|13115.4|13113.9|13116.7|13115.3|13113.4|13111.9|224
1725039000000|2024-08-30 17:30:00|13115.6|13114.1|13115.7|13114.2|13118.2|13117.3|13113.6|13112.7|229
1725039300000|2024-08-30 17:35:00|13115.6|13114.1|13116.2|13115.3|13118.1|13117.2|13115|13113.5|183
1725039600000|2024-08-30 17:40:00|13116.4|13115.5|13120.1|13119.2|13120.4|13119.5|13115.3|13113.8|150
1725039900000|2024-08-30 17:45:00|13120.5|13119|13119.1|13117.6|13120.5|13119|13118.1|13116.6|121
1725040200000|2024-08-30 17:50:00|13119.4|13117.9|13119.4|13118.5|13119.9|13118.6|13115.7|13114.2|150
1725040500000|2024-08-30 17:55:00|13119.3|13118.4|13116|13115.1|13121.4|13120.5|13115.1|13113.6|219
1725040800000|2024-08-30 18:00:00|13116.2|13115.3|13118.4|13117.5|13119.8|13118.9|13114.6|13113.7|212
1725041100000|2024-08-30 18:05:00|13118.5|13117.6|13120.8|13119.3|13120.9|13119.6|13117.4|13116.5|147
1725041400000|2024-08-30 18:10:00|13120.7|13119.2|13120.4|13119.5|13120.8|13119.5|13118.8|13117.3|146
1725041700000|2024-08-30 18:15:00|13120.6|13119.7|13124.1|13122.6|13124.1|13122.6|13120.3|13119.4|125
1725042000000|2024-08-30 18:20:00|13124.4|13122.9|13122.2|13121.3|13125.6|13124.2|13122.2|13121.3|125
1725042300000|2024-08-30 18:25:00|13122.3|13121.4|13122.4|13121.5|13123.3|13122.3|13120.7|13119.2|121
1725042600000|2024-08-30 18:30:00|13122.2|13121.3|13123.7|13122.8|13124.1|13122.8|13120.6|13119.1|90
1725042900000|2024-08-30 18:35:00|13124.1|13123.2|13125.3|13124.4|13125.9|13124.5|13123.6|13122.1|96
1725043200000|2024-08-30 18:40:00|13125.2|13124.3|13124.4|13122.9|13126.5|13125.6|13123.7|13122.2|90
1725043500000|2024-08-30 18:45:00|13124.3|13122.8|13125.9|13124.4|13126.5|13125|13124.1|13122.6|100
1725043800000|2024-08-30 18:50:00|13126|13124.5|13122.2|13121.3|13126.9|13125.4|13122.2|13121.3|87
1725044100000|2024-08-30 18:55:00|13121.9|13121|13122.5|13121.6|13122.6|13121.7|13120.1|13119.2|171
1725044400000|2024-08-30 19:00:00|13122.2|13121.3|13118.7|13117.2|13122.2|13121.3|13118.7|13117.2|147
1725044700000|2024-08-30 19:05:00|13118.8|13117.3|13120.8|13119.3|13120.9|13119.4|13118.6|13117.1|95
1725045000000|2024-08-30 19:10:00|13120.7|13119.2|13123.8|13122.3|13124|13122.5|13120.7|13119.2|172
1725045300000|2024-08-30 19:15:00|13123.7|13122.2|13122|13120.5|13123.7|13122.2|13121.3|13119.8|77
1725045600000|2024-08-30 19:20:00|13122.1|13120.6|13127.6|13126.1|13127.6|13126.1|13122|13120.5|94
1725045900000|2024-08-30 19:25:00|13127.4|13125.9|13127.2|13126.3|13127.9|13126.5|13126.5|13125.2|87
1725046200000|2024-08-30 19:30:00|13127.3|13126.4|13123|13121.5|13127.3|13126.4|13122.7|13121.2|144
1725046500000|2024-08-30 19:35:00|13122.9|13121.4|13126.7|13125.2|13126.8|13125.3|13122.8|13121.3|130
1725046800000|2024-08-30 19:40:00|13126.4|13124.9|13122|13120.5|13126.4|13124.9|13121.6|13120.1|123
1725047100000|2024-08-30 19:45:00|13121.9|13120.4|13122.5|13121|13122.5|13121|13119.9|13118.4|99
1725047400000|2024-08-30 19:50:00|13122.6|13121.1|13128.7|13127.8|13130|13128.5|13122.6|13121.1|258
1725047700000|2024-08-30 19:55:00|13128.6|13127.7|13133|13131.5|13135.3|13133.8|13127.4|13126.4|316
1725048000000|2024-08-30 20:00:00|13132.6|13131.1|13134.8|13133.3|13135.8|13134.3|13131.6|13130.1|186
1725048300000|2024-08-30 20:05:00|13135|13133.5|13134.5|13133|13137.1|13135.6|13134|13132.5|111
1725048600000|2024-08-30 20:10:00|13134.6|13133.1|13133|13131.5|13134.7|13133.2|13132.5|13131|205
1725048900000|2024-08-30 20:15:00|13133.1|13131.6|13133.8|13132.3|13134.4|13132.9|13132.9|13131.4|248
1725049200000|2024-08-30 20:20:00|13133.9|13132.4|13132.9|13131.4|13134.2|13132.7|13132.6|13131.1|111
1725049500000|2024-08-30 20:25:00|13133|13131.5|13131.7|13130.2|13133.6|13132.1|13131.7|13130.2|111
1725049800000|2024-08-30 20:30:00|13131.6|13130.1|13131.6|13130.1|13131.7|13130.2|13131.4|13129.9|105
1725050100000|2024-08-30 20:35:00|13131.5|13130|13131.3|13129.8|13131.6|13130.1|13131.2|13129.7|44
1725050400000|2024-08-30 20:40:00|13131.2|13129.7|13131.4|13129.9|13131.7|13130.2|13131.2|13129.7|24
1725050700000|2024-08-30 20:45:00|13131.3|13129.8|13131.7|13130.2|13131.8|13130.3|13131.2|13129.7|57
1725051000000|2024-08-30 20:50:00|13131.8|13130.3|13130.6|13129.1|13131.8|13130.3|13130.5|13129|111
1725051300000|2024-08-30 20:55:00|13131|13128.6|13132.9|13121|13136.7|13128.8|13129.8|13119.3|1049
1725220800000|2024-09-01 20:00:00|13140|13119|13140|13119|13145.1|13124.1|13140|13119|5
1725221100000|2024-09-01 20:05:00|13141.2|13120.2|13141.2|13120.2|13145.1|13124.1|13141.2|13120.2|3
1725221400000|2024-09-01 20:10:00|13144.9|13123.9|13145.1|13124.1|13148.2|13127.2|13144.9|13123.9|4
1725221700000|2024-09-01 20:15:00|13145.9|13124.9|13146.5|13125.5|13146.5|13125.5|13145.9|13124.9|3
1725222000000|2024-09-01 20:20:00|13147.5|13126.5|13145.6|13124.6|13147.5|13126.5|13144.8|13123.8|7
1725222300000|2024-09-01 20:25:00|13145.1|13124.1|13147|13126|13147|13126|13145.1|13124.1|3
1725222600000|2024-09-01 20:30:00|13147.9|13126.9|13146.5|13125.5|13147.9|13126.9|13146.4|13125.4|7
1725222900000|2024-09-01 20:35:00|13146.4|13125.4|13145|13124|13146.5|13125.5|13145|13124|4
1725223200000|2024-09-01 20:40:00|13146|13125|13146.8|13125.8|13146.8|13125.8|13146|13125|3
1725223500000|2024-09-01 20:45:00|13146.1|13125.1|13145|13124|13146.2|13125.2|13145|13124|4
1725223800000|2024-09-01 20:50:00|13144.2|13124.8|13144.9|13123.9|13145.3|13124.8|13144.2|13123.9|6
1725224100000|2024-09-01 20:55:00|13145.4|13123.5|13145.4|13123.5|13145.4|13123.5|13145.4|13123.5|1
1725224400000|2024-09-01 21:00:00|13142.9|13126|13146.2|13134.3|13150.7|13138.8|13139.7|13126|19
1725224700000|2024-09-01 21:05:00|13143.2|13131.3|13141.5|13129.6|13146.9|13135|13139.6|13127.7|19
1725225000000|2024-09-01 21:10:00|13141.8|13129.9|13134.4|13122.5|13143|13131.1|13133|13121.1|69
1725225300000|2024-09-01 21:15:00|13134.5|13122.6|13134.3|13122.4|13135.5|13123.6|13133.1|13121.2|33
1725225600000|2024-09-01 21:20:00|13134.5|13122.6|13136.3|13124.4|13136.3|13124.4|13133.5|13121.6|23
1725225900000|2024-09-01 21:25:00|13137.4|13125.5|13135.6|13123.7|13137.4|13125.5|13135.3|13123.4|28
1725226200000|2024-09-01 21:30:00|13135.9|13124|13140.5|13128.6|13144.5|13132.6|13135.1|13123.2|43
1725226500000|2024-09-01 21:35:00|13139.8|13127.9|13143.7|13131.8|13143.8|13131.9|13136.5|13124.6|28
1725226800000|2024-09-01 21:40:00|13143.8|13131.9|13139|13127.1|13146.5|13134.6|13139|13127.1|53
1725227100000|2024-09-01 21:45:00|13138.8|13126.9|13141.3|13129.4|13141.3|13129.4|13138.7|13126.8|21
1725227400000|2024-09-01 21:50:00|13139.6|13127.7|13138.8|13126.9|13142.7|13130.8|13136.4|13126.1|58
1725227700000|2024-09-01 21:55:00|13138.7|13126.8|13132.9|13121|13143.6|13131.7|13132.9|13121|69
1725228000000|2024-09-01 22:00:00|13133.9|13122|13128.7|13123.7|13136.1|13126.4|13128.1|13121.7|78
1725228300000|2024-09-01 22:05:00|13128.2|13124.1|13129.1|13125.8|13129.5|13126.4|13128|13124.1|73
1725228600000|2024-09-01 22:10:00|13129.2|13125.9|13129.4|13126|13129.5|13126.6|13128.3|13125.7|48
1725228900000|2024-09-01 22:15:00|13129.5|13126.1|13131|13128|13131.4|13128.6|13128.9|13126|60
1725229200000|2024-09-01 22:20:00|13130.9|13127.9|13131.7|13129.2|13132.8|13130.2|13130.5|13127.8|93
1725229500000|2024-09-01 22:25:00|13131.1|13129.6|13131.1|13128.9|13132.4|13130.3|13131|13128.9|58
1725229800000|2024-09-01 22:30:00|13130.8|13129|13131|13129.5|13131.6|13129.6|13130.8|13129|76
1725230100000|2024-09-01 22:35:00|13131.2|13129.7|13131|13129.5|13131.3|13129.8|13130.7|13129.2|31
1725230400000|2024-09-01 22:40:00|13132|13130.5|13131.9|13130.4|13133|13131.5|13131.7|13130.2|40
1725230700000|2024-09-01 22:45:00|13131.8|13130.3|13133|13131.5|13133|13131.5|13131.8|13130.3|19
1725231000000|2024-09-01 22:50:00|13133.1|13131.6|13133.5|13132|13134.1|13132.6|13133|13131.5|32
1725231300000|2024-09-01 22:55:00|13133.4|13131.9|13131.9|13130.4|13133.5|13132|13131.9|13130.4|52
1725231600000|2024-09-01 23:00:00|13132|13130.5|13130.8|13129.3|13132.1|13130.6|13130.5|13129|61
1725231900000|2024-09-01 23:05:00|13130.9|13129.4|13132.1|13130.6|13132.5|13131|13130.7|13129.2|57
1725232200000|2024-09-01 23:10:00|13132.4|13130.9|13133.2|13131.7|13133.3|13131.8|13132.2|13130.7|50
1725232500000|2024-09-01 23:15:00|13133|13131.5|13132.5|13131|13133.3|13131.8|13132.4|13130.9|41
1725232800000|2024-09-01 23:20:00|13132.2|13130.7|13132.8|13131.3|13134|13132.5|13132|13130.5|32
1725233100000|2024-09-01 23:25:00|13132.9|13131.4|13130.8|13129.3|13133.1|13131.6|13130.1|13128.6|37
1725233400000|2024-09-01 23:30:00|13130.9|13129.4|13132.2|13130.7|13133|13131.5|13130.9|13129.4|78
1725233700000|2024-09-01 23:35:00|13132.3|13130.8|13132.7|13131.2|13133.8|13132.3|13132.3|13130.8|51
1725234000000|2024-09-01 23:40:00|13132.9|13131.4|13130.1|13128.6|13133|13131.5|13130.1|13128.6|79
1725234300000|2024-09-01 23:45:00|13130|13128.5|13129.8|13128.3|13130.9|13129.4|13128.9|13127.4|66
1725234600000|2024-09-01 23:50:00|13129.7|13128.2|13130.5|13129|13130.9|13129.4|13129.7|13128.2|95
1725234900000|2024-09-01 23:55:00|13130.6|13129.1|13130.6|13129.1|13132.4|13130.9|13129.5|13128|87
1725235200000|2024-09-02 00:00:00|13130.5|13129|13128.5|13127|13130.6|13129.1|13127|13125.5|136
1725235500000|2024-09-02 00:05:00|13127.9|13126.4|13127.9|13126.4|13128.8|13127.3|13126.6|13125.1|75
1725235800000|2024-09-02 00:10:00|13127.8|13126.3|13128.9|13127.4|13129.3|13127.8|13127.7|13126.2|70
1725236100000|2024-09-02 00:15:00|13128.6|13127.1|13130|13128.5|13131.1|13129.9|13128.6|13127.1|67
1725236400000|2024-09-02 00:20:00|13129.9|13128.4|13132.8|13131.3|13133.2|13131.7|13129.9|13128.4|114
1725236700000|2024-09-02 00:25:00|13132.9|13131.4|13133.8|13132.3|13134|13132.5|13132.3|13130.8|68
1725237000000|2024-09-02 00:30:00|13133.7|13132.2|13135.8|13134.3|13136.2|13134.7|13133.6|13132.1|72
1725237300000|2024-09-02 00:35:00|13135.7|13134.2|13135.5|13134.6|13136.1|13134.6|13134.8|13133.3|55
1725237600000|2024-09-02 00:40:00|13135.2|13134.3|13136.8|13135.3|13136.8|13135.8|13135.2|13134|61
1725237900000|2024-09-02 00:45:00|13136.7|13135.2|13135.8|13134.3|13136.9|13135.4|13135.5|13134|71
1725238200000|2024-09-02 00:50:00|13135.7|13134.2|13136.9|13135.4|13137.6|13136.6|13134.7|13133.2|97
1725238500000|2024-09-02 00:55:00|13137|13135.5|13134.6|13133.1|13138.9|13137.4|13133.6|13132.1|116
1725238800000|2024-09-02 01:00:00|13134.7|13133.2|13136.2|13134.7|13138|13136.5|13134.4|13132.9|106
1725239100000|2024-09-02 01:05:00|13136.6|13135.1|13136.8|13135.3|13138.2|13136.7|13136.4|13134.9|84
1725239400000|2024-09-02 01:10:00|13136.7|13135.2|13132.5|13131|13136.7|13135.2|13132.4|13130.9|102
1725239700000|2024-09-02 01:15:00|13132.4|13130.9|13133.7|13132.8|13134|13132.8|13131.6|13130.1|74
1725240000000|2024-09-02 01:20:00|13133.6|13132.7|13131.7|13130.2|13134.5|13133.3|13131.5|13130.1|84
1725240300000|2024-09-02 01:25:00|13131.8|13130.3|13130.4|13129.5|13132.6|13131.7|13130.2|13129.3|49
1725240600000|2024-09-02 01:30:00|13130.3|13129.4|13130.7|13129.8|13132.4|13131.5|13130.3|13129.4|89
1725240900000|2024-09-02 01:35:00|13130.9|13129.4|13129.6|13128.7|13131|13129.7|13129.5|13128.4|63
1725241200000|2024-09-02 01:40:00|13129.5|13128.6|13127.5|13126|13129.7|13128.7|13127.4|13125.9|68
1725241500000|2024-09-02 01:45:00|13127.6|13126.1|13129.2|13127.7|13129.2|13127.7|13127.3|13125.8|90
1725241800000|2024-09-02 01:50:00|13129.1|13127.6|13128|13126.5|13129.5|13128|13127.7|13126.2|79
1725242100000|2024-09-02 01:55:00|13127.8|13126.3|13126.7|13125.8|13128|13126.5|13126.2|13125.3|81
1725242400000|2024-09-02 02:00:00|13126.6|13125.7|13125.9|13124.4|13128.9|13127.4|13125|13123.5|120
1725242700000|2024-09-02 02:05:00|13125.8|13124.3|13123.5|13122.6|13125.8|13124.3|13121.3|13120.4|104
1725243000000|2024-09-02 02:10:00|13123.3|13122.4|13122.6|13121.7|13124.1|13122.6|13121.7|13120.5|92
1725243300000|2024-09-02 02:15:00|13122.7|13121.8|13122.7|13121.8|13123.8|13122.9|13120.6|13119.7|87
1725243600000|2024-09-02 02:20:00|13122.9|13122|13122.7|13121.8|13123.5|13122.6|13120.9|13120|84
1725243900000|2024-09-02 02:25:00|13122.6|13121.7|13121.9|13120.4|13123|13121.8|13120.9|13120|49
1725244200000|2024-09-02 02:30:00|13121.4|13120.5|13122.2|13120.7|13122.5|13121|13120.7|13119.6|61
1725244500000|2024-09-02 02:35:00|13122.8|13121.3|13124.9|13123.4|13125|13123.6|13122.7|13121.3|41
1725244800000|2024-09-02 02:40:00|13125|13123.5|13127.1|13125.6|13127.3|13125.8|13124.9|13123.4|78
1725245100000|2024-09-02 02:45:00|13127.2|13125.7|13127.6|13126.1|13127.8|13126.8|13126.4|13125|68
1725245400000|2024-09-02 02:50:00|13127.8|13126.3|13128.1|13126.6|13129.1|13127.7|13127.6|13126.3|84
1725245700000|2024-09-02 02:55:00|13128.5|13127.6|13126.8|13125.9|13128.7|13127.8|13126.3|13125.4|62
1725246000000|2024-09-02 03:00:00|13127.1|13126.2|13127|13126.1|13127.4|13126.5|13125.9|13125|65
1725246300000|2024-09-02 03:05:00|13127.1|13126.2|13127.9|13126.4|13127.9|13126.4|13125.8|13124.9|71
1725246600000|2024-09-02 03:10:00|13127.5|13126.6|13128.9|13127.4|13129.7|13128.2|13127.5|13126.6|48
1725246900000|2024-09-02 03:15:00|13129|13127.5|13129.6|13128.7|13129.8|13128.9|13127.8|13126.3|45
1725247200000|2024-09-02 03:20:00|13130.5|13129|13131.4|13130.5|13131.5|13130.6|13129.3|13128.4|56
1725247500000|2024-09-02 03:25:00|13131.3|13130.4|13132.9|13131.4|13132.9|13131.7|13130.4|13129|49
1725247800000|2024-09-02 03:30:00|13133|13131.5|13132.7|13131.8|13134|13133|13132.5|13131.5|45
1725248100000|2024-09-02 03:35:00|13132.6|13131.7|13131.3|13130.4|13132.9|13131.8|13131.3|13130.4|35
1725248400000|2024-09-02 03:40:00|13131.4|13130.5|13132.4|13131.5|13132.8|13131.9|13130.7|13129.8|77
1725248700000|2024-09-02 03:45:00|13132.6|13131.7|13130.8|13129.9|13132.6|13131.7|13130.7|13129.6|46
1725249000000|2024-09-02 03:50:00|13130.9|13130|13128.9|13127.4|13130.9|13130|13128.9|13127.4|58
1725249300000|2024-09-02 03:55:00|13129|13127.5|13128.7|13127.2|13130|13128.5|13128.7|13127.2|43
1725249600000|2024-09-02 04:00:00|13128.8|13127.3|13126.5|13125|13128.8|13127.3|13125.9|13124.4|73
1725249900000|2024-09-02 04:05:00|13126.7|13125.2|13124.7|13123.2|13127.4|13125.9|13124.7|13123.2|51
1725250200000|2024-09-02 04:10:00|13124.6|13123.1|13126.1|13124.6|13126.2|13124.7|13124|13122.5|79
1725250500000|2024-09-02 04:15:00|13125.8|13124.9|13124.8|13123.9|13125.9|13125|13124.7|13123.3|68
1725250800000|2024-09-02 04:20:00|13125.1|13123.6|13126.9|13125.4|13126.9|13125.5|13124.6|13123.4|50
1725251100000|2024-09-02 04:25:00|13126.5|13125.6|13126.7|13125.8|13127.3|13126.4|13125.8|13124.9|61
1725251400000|2024-09-02 04:30:00|13127|13125.5|13125.7|13124.8|13127.6|13126.4|13125.4|13124.5|70
1725251700000|2024-09-02 04:35:00|13125.8|13124.9|13126.3|13125.4|13126.3|13125.4|13125.5|13124.2|46
1725252000000|2024-09-02 04:40:00|13126.4|13125.5|13126|13124.5|13126.7|13125.5|13125.5|13124|57
1725252300000|2024-09-02 04:45:00|13125.9|13124.4|13125.9|13124.4|13126|13124.7|13124.8|13123.3|48
1725252600000|2024-09-02 04:50:00|13125.8|13124.3|13125|13123.5|13126|13124.7|13124.7|13123.2|40
1725252900000|2024-09-02 04:55:00|13125.1|13123.6|13126.7|13125.2|13126.8|13125.3|13125|13123.5|49
1725253200000|2024-09-02 05:00:00|13126.6|13125.1|13125.1|13123.6|13126.9|13125.7|13125.1|13123.6|65
1725253500000|2024-09-02 05:05:00|13125|13123.5|13125.8|13124.3|13125.9|13124.4|13123.4|13121.9|58
1725253800000|2024-09-02 05:10:00|13125.7|13124.2|13127.7|13126.2|13127.8|13126.3|13125.5|13124.2|44
1725254100000|2024-09-02 05:15:00|13127.8|13126.3|13126.8|13125.3|13127.9|13126.4|13125.9|13124.4|70
1725254400000|2024-09-02 05:20:00|13126.7|13125.2|13129|13127.5|13129|13127.5|13126.7|13125.2|44
1725254700000|2024-09-02 05:25:00|13129.3|13127.8|13132.1|13130.6|13132.3|13130.8|13129.2|13127.7|57
1725255000000|2024-09-02 05:30:00|13132|13130.5|13133.6|13132.1|13134.1|13132.6|13131.9|13130.4|63
1725255300000|2024-09-02 05:35:00|13133.4|13131.9|13135|13133.5|13135.1|13133.6|13133.4|13131.9|33
1725255600000|2024-09-02 05:40:00|13135.1|13133.6|13134|13132.5|13135.4|13133.9|13133.6|13132.1|48
1725255900000|2024-09-02 05:45:00|13133.9|13132.4|13132.6|13131.1|13134.6|13133.1|13132.3|13130.8|86
1725256200000|2024-09-02 05:50:00|13132.7|13131.2|13132.3|13130.8|13132.7|13131.4|13131.7|13130.5|37
1725256500000|2024-09-02 05:55:00|13132.4|13130.9|13131.7|13130.2|13132.5|13131.3|13130.6|13129.1|77
1725256800000|2024-09-02 06:00:00|13131.8|13130.3|13132.2|13131.3|13132.6|13131.5|13131.4|13130|79
1725257100000|2024-09-02 06:05:00|13132.1|13131.2|13131.8|13130.9|13132.6|13131.5|13131.4|13130.4|103
1725257400000|2024-09-02 06:10:00|13131.9|13131|13131|13129.5|13132.7|13131.8|13131|13129.5|63
1725257700000|2024-09-02 06:15:00|13130.9|13129.4|13131|13130.1|13131.7|13130.2|13130.5|13129|57
1725258000000|2024-09-02 06:20:00|13131.3|13129.8|13131.6|13130.7|13132.1|13131.2|13130.3|13129.1|58
1725258300000|2024-09-02 06:25:00|13131.7|13130.8|13135.6|13134.1|13136.7|13135.2|13131.4|13130.5|75
1725258600000|2024-09-02 06:30:00|13135.7|13134.2|13140|13138.5|13140.6|13139.4|13134.7|13133.2|112
1725258900000|2024-09-02 06:35:00|13140.1|13138.6|13141.8|13140.3|13142.9|13141.4|13140|13138.5|107
1725259200000|2024-09-02 06:40:00|13141.9|13140.4|13143.6|13142.1|13145|13143.8|13140.4|13138.9|105
1725259500000|2024-09-02 06:45:00|13143.5|13142|13145|13143.5|13145.2|13143.7|13142.3|13141.4|110
1725259800000|2024-09-02 06:50:00|13145.1|13143.6|13144.7|13143.2|13146.5|13145|13142.2|13140.7|142
1725260100000|2024-09-02 06:55:00|13144.6|13143.1|13140.6|13139.7|13144.6|13143.1|13139.7|13138.4|138
1725260400000|2024-09-02 07:00:00|13140.5|13139.6|13139.9|13138.4|13142.3|13141.4|13138|13136.5|239
1725260700000|2024-09-02 07:05:00|13140|13138.5|13142.8|13141.3|13142.8|13141.3|13139.2|13137.7|205
1725261000000|2024-09-02 07:10:00|13143|13141.5|13140.3|13139.4|13143|13141.5|13139.2|13138.3|143
1725261300000|2024-09-02 07:15:00|13140.2|13139.3|13142.3|13141.4|13142.8|13141.6|13138.4|13136.9|153
1725261600000|2024-09-02 07:20:00|13142.5|13141.6|13139.4|13137.9|13143.6|13142.6|13139.3|13137.8|181
1725261900000|2024-09-02 07:25:00|13139.3|13137.8|13134.9|13133.4|13140|13138.5|13133.9|13132.4|128
1725262200000|2024-09-02 07:30:00|13134.8|13133.3|13137.3|13136.4|13137.4|13136.5|13133.7|13132.2|149
1725262500000|2024-09-02 07:35:00|13136.3|13135.4|13135.4|13134.5|13137.1|13136.2|13134.3|13132.8|131
1725262800000|2024-09-02 07:40:00|13135.3|13134.4|13137.1|13135.6|13137.1|13135.9|13133.2|13132.1|158
1725263100000|2024-09-02 07:45:00|13136.9|13136|13133.8|13132.3|13137.9|13136.7|13132.2|13131.1|204
1725263400000|2024-09-02 07:50:00|13133.9|13132.4|13134.5|13133|13135.7|13134.2|13132.1|13131.2|197
1725263700000|2024-09-02 07:55:00|13134.4|13132.9|13135|13134.1|13136.3|13134.8|13131.9|13130.4|230
1725264000000|2024-09-02 08:00:00|13134.8|13133.9|13140.9|13140|13144.1|13143.2|13134.8|13133.8|216
1725264300000|2024-09-02 08:05:00|13140.7|13139.8|13141.5|13140.6|13142.5|13141.6|13139.5|13138.6|208
1725264600000|2024-09-02 08:10:00|13141.3|13140.4|13145.2|13144.3|13146.8|13145.3|13139.7|13138.8|172
1725264900000|2024-09-02 08:15:00|13145.4|13144.5|13138.4|13136.9|13145.5|13144.6|13138.2|13136.7|219
1725265200000|2024-09-02 08:20:00|13137.6|13136.1|13134.4|13133.5|13137.8|13136.4|13133.5|13132|183
1725265500000|2024-09-02 08:25:00|13134.5|13133.6|13138.1|13134.7|13138.1|13136|13133.2|13132.2|118
1725265800000|2024-09-02 08:30:00|13137.5|13135.2|13141.6|13140.1|13141.6|13140.1|13137.5|13135.2|123
1725266100000|2024-09-02 08:35:00|13141.5|13140|13141.6|13140.1|13141.9|13140.4|13138|13136.5|127
1725266400000|2024-09-02 08:40:00|13141.5|13140|13142.8|13141.3|13146.9|13145.4|13141.5|13140|166
1725266700000|2024-09-02 08:45:00|13142.7|13141.2|13134.8|13133.3|13142.9|13141.4|13134.8|13133.3|163
1725267000000|2024-09-02 08:50:00|13134.7|13133.2|13133.2|13132.3|13136.5|13135|13131.8|13130.3|122
1725267300000|2024-09-02 08:55:00|13133.3|13132.4|13135.6|13134.1|13136.9|13135.4|13132.3|13130.8|118
1725267600000|2024-09-02 09:00:00|13135.5|13134|13133.7|13132.2|13136|13134.5|13133.4|13132.2|105
1725267900000|2024-09-02 09:05:00|13133.6|13132.1|13135.6|13134.7|13136.3|13134.9|13131.1|13129.6|130
1725268200000|2024-09-02 09:10:00|13135.5|13134.6|13135|13133.5|13136|13134.7|13134.5|13133|93
1725268500000|2024-09-02 09:15:00|13135.3|13133.8|13136|13134.5|13136.3|13134.8|13134.9|13133.4|104
1725268800000|2024-09-02 09:20:00|13136.1|13134.6|13137.3|13135.8|13138.7|13137.5|13135.2|13133.7|105
1725269100000|2024-09-02 09:25:00|13137|13135.5|13139.7|13138.2|13140.6|13139.1|13136.5|13135|142
1725269400000|2024-09-02 09:30:00|13139.6|13138.1|13142|13140.5|13142|13140.5|13135.3|13134.4|170
1725269700000|2024-09-02 09:35:00|13141.9|13140.4|13139.4|13137.9|13143.5|13142|13137.7|13136.2|153
1725270000000|2024-09-02 09:40:00|13139.5|13138|13138.3|13137.4|13141.2|13139.7|13137.2|13136.3|115
1725270300000|2024-09-02 09:45:00|13138.4|13137.5|13134.1|13133.2|13139.2|13138.3|13133|13132.1|108
1725270600000|2024-09-02 09:50:00|13133.7|13132.8|13134.1|13133.2|13135.4|13134.5|13132.1|13131.2|136
1725270900000|2024-09-02 09:55:00|13134.6|13133.7|13137.8|13136.3|13138.8|13137.6|13134.4|13133.5|136
1725271200000|2024-09-02 10:00:00|13137.9|13136.4|13136.4|13135.5|13138.7|13137.6|13135.3|13134.4|135
1725271500000|2024-09-02 10:05:00|13136.5|13135.6|13137.6|13136.1|13137.8|13136.9|13135.6|13134.7|121
1725271800000|2024-09-02 10:10:00|13137.7|13136.2|13139.3|13137.8|13139.8|13138.3|13137.4|13135.9|98
1725272100000|2024-09-02 10:15:00|13139.4|13137.9|13138.9|13137.4|13140.7|13139.2|13138.3|13136.8|91
1725272400000|2024-09-02 10:20:00|13138.8|13137.3|13138.9|13137.4|13139.4|13137.9|13138.4|13137|46
1725272700000|2024-09-02 10:25:00|13138.7|13137.2|13133.1|13131.6|13138.7|13137.2|13133|13131.5|107
1725273000000|2024-09-02 10:30:00|13133|13131.5|13137.7|13136.8|13138.3|13137.4|13132.6|13131.5|80
1725273300000|2024-09-02 10:35:00|13137.8|13136.9|13136.6|13135.7|13138.6|13137.7|13136.5|13135.6|81
1725273600000|2024-09-02 10:40:00|13136.5|13135.6|13134.4|13132.9|13136.8|13135.6|13133.3|13132.1|81
1725273900000|2024-09-02 10:45:00|13134.1|13132.6|13132.4|13131.5|13134.8|13133.6|13130.4|13129.5|84
1725274200000|2024-09-02 10:50:00|13132.5|13131.6|13135.5|13134|13135.6|13134.1|13132.5|13131.3|73
1725274500000|2024-09-02 10:55:00|13135|13134.1|13136.4|13135.5|13137.1|13136.2|13134.8|13133.9|80
1725274800000|2024-09-02 11:00:00|13136.9|13135.4|13136.9|13135.4|13140|13138.5|13135.9|13134.4|103
1725275100000|2024-09-02 11:05:00|13136.8|13135.3|13135.6|13134.7|13137.2|13135.8|13134.5|13133.6|96
1725275400000|2024-09-02 11:10:00|13135.7|13134.8|13134.1|13132.6|13136.2|13134.9|13134.1|13132.6|76
1725275700000|2024-09-02 11:15:00|13134.2|13132.7|13136.7|13135.8|13136.8|13135.9|13134.2|13132.7|92
1725276000000|2024-09-02 11:20:00|13136.8|13135.9|13138.8|13137.9|13139.5|13138.6|13136.8|13135.9|63
1725276300000|2024-09-02 11:25:00|13138.7|13137.8|13134.7|13133.8|13138.8|13137.9|13134.7|13133.8|70
1725276600000|2024-09-02 11:30:00|13134.6|13133.7|13130.3|13129.4|13134.6|13133.7|13129.4|13128.5|98
1725276900000|2024-09-02 11:35:00|13130.2|13129.3|13131.5|13130|13131.5|13130.4|13127.9|13127|122
1725277200000|2024-09-02 11:40:00|13131.2|13129.7|13134.8|13133.3|13134.8|13133.3|13130.1|13128.6|114
1725277500000|2024-09-02 11:45:00|13134.9|13133.4|13134.7|13133.2|13135.8|13134.7|13134.4|13132.9|72
1725277800000|2024-09-02 11:50:00|13134.8|13133.3|13134.4|13132.9|13135|13133.5|13131.8|13130.3|91
1725278100000|2024-09-02 11:55:00|13134.5|13133|13130.2|13129.3|13135.5|13134|13130.2|13129.1|111
1725278400000|2024-09-02 12:00:00|13130|13129.1|13134.3|13132.8|13134.3|13132.9|13130|13129.1|141
1725278700000|2024-09-02 12:05:00|13134.6|13133.1|13134.4|13133.5|13135.8|13134.9|13133.7|13132.2|101
1725279000000|2024-09-02 12:10:00|13134.3|13133.4|13130.3|13129.4|13134.3|13133.4|13130|13129.1|96
1725279300000|2024-09-02 12:15:00|13130.5|13129.6|13133.4|13132.5|13134.1|13133.2|13130.1|13129.2|92
1725279600000|2024-09-02 12:20:00|13134.3|13133.4|13136.7|13135.8|13137.5|13136.6|13134.3|13133.4|81
1725279900000|2024-09-02 12:25:00|13136.4|13135.5|13136.5|13135.6|13138|13136.5|13135.3|13134.1|81
1725280200000|2024-09-02 12:30:00|13135.7|13134.8|13134.7|13133.8|13136.3|13135.4|13133.7|13132.8|83
1725280500000|2024-09-02 12:35:00|13134.6|13133.7|13138.6|13137.7|13138.8|13137.9|13133.6|13132.7|111
1725280800000|2024-09-02 12:40:00|13138.4|13137.5|13140.7|13139.8|13143.4|13142.5|13138.4|13137.5|95
1725281100000|2024-09-02 12:45:00|13140.5|13139.6|13145.4|13144.5|13147.8|13146.3|13140.5|13139.6|164
1725281400000|2024-09-02 12:50:00|13145.7|13144.8|13143.6|13142.1|13148.2|13147.3|13141.7|13140.2|168
1725281700000|2024-09-02 12:55:00|13143.7|13142.2|13143.2|13142.3|13144.9|13144|13142.4|13140.9|172
1725282000000|2024-09-02 13:00:00|13143.1|13142.2|13144.4|13143.5|13148|13147.1|13143|13142.1|190
1725282300000|2024-09-02 13:05:00|13144.3|13143.4|13140.6|13139.7|13145.5|13144.6|13140.6|13139.7|125
1725282600000|2024-09-02 13:10:00|13140.5|13139.6|13140.9|13139.4|13143.3|13142.4|13139.4|13138.5|166
1725282900000|2024-09-02 13:15:00|13141.4|13139.9|13143.2|13142.3|13144.2|13143.1|13141.4|13139.9|103
1725283200000|2024-09-02 13:20:00|13143.3|13142.4|13146.6|13145.7|13148.9|13147.6|13143.3|13142.4|120
1725283500000|2024-09-02 13:25:00|13146.9|13145.4|13147.3|13145.8|13149|13147.5|13146|13144.5|167
1725283800000|2024-09-02 13:30:00|13147.2|13145.7|13146.6|13145.7|13149.5|13148.3|13146.5|13145.4|153
1725284100000|2024-09-02 13:35:00|13146.7|13145.8|13147.9|13146.4|13148|13146.9|13145.6|13144.7|118
1725284400000|2024-09-02 13:40:00|13147.6|13146.7|13146.4|13145.5|13147.8|13146.8|13146.4|13145.3|77
1725284700000|2024-09-02 13:45:00|13146.5|13145.6|13145|13143.5|13146.5|13145.6|13144|13142.9|91
1725285000000|2024-09-02 13:50:00|13146|13144.5|13145.6|13144.7|13146.5|13145|13142.5|13141|144
1725285300000|2024-09-02 13:55:00|13145.5|13144.6|13141.5|13140.6|13145.5|13144.6|13141|13140.1|109
1725285600000|2024-09-02 14:00:00|13141.7|13140.8|13141.6|13140.7|13143.3|13142.2|13140.8|13139.5|95
1725285900000|2024-09-02 14:05:00|13141.7|13140.8|13140.7|13139.8|13143.5|13142|13139.1|13138.2|122
1725286200000|2024-09-02 14:10:00|13140.5|13139.6|13137.3|13136.4|13142.9|13141.5|13136.5|13135.6|132
1725286500000|2024-09-02 14:15:00|13137.5|13136.6|13139.6|13138.1|13140.3|13139.4|13137.5|13136.6|101
1725286800000|2024-09-02 14:20:00|13139.5|13138|13138.7|13137.2|13140.5|13139|13137.7|13136.2|121
1725287100000|2024-09-02 14:25:00|13138.8|13137.3|13139|13137.5|13141|13139.5|13138.6|13137.1|107
1725287400000|2024-09-02 14:30:00|13138.9|13137.4|13137.7|13136.2|13139.5|13138|13137|13135.5|102
1725287700000|2024-09-02 14:35:00|13137.6|13136.1|13142|13140.5|13142|13140.5|13137.6|13136.1|84
1725288000000|2024-09-02 14:40:00|13142.1|13140.6|13149.5|13148|13150.2|13148.7|13142.1|13140.6|138
1725288300000|2024-09-02 14:45:00|13149.4|13147.9|13146.8|13145.9|13150.2|13149.3|13146.1|13144.6|178
1725288600000|2024-09-02 14:50:00|13146.9|13146|13153.3|13151.8|13153.5|13152|13146.8|13145.9|217
1725288900000|2024-09-02 14:55:00|13153.2|13151.7|13152.3|13151.4|13155.6|13154.7|13151.5|13150|325
1725289200000|2024-09-02 15:00:00|13152|13151.1|13152.7|13151.2|13154.7|13153.8|13151.4|13150.5|253
1725289500000|2024-09-02 15:05:00|13152.9|13151.4|13153.7|13152.8|13154.9|13153.4|13152|13150.5|86
1725289800000|2024-09-02 15:10:00|13153.5|13152.6|13151|13149.5|13154.2|13153|13151|13149.5|91
1725290100000|2024-09-02 15:15:00|13150.9|13149.4|13146.9|13145.4|13150.9|13149.4|13146.8|13145.3|120
1725290400000|2024-09-02 15:20:00|13146.8|13145.3|13144.9|13143.4|13146.9|13145.4|13144.9|13143.4|70
1725290700000|2024-09-02 15:25:00|13145|13143.5|13147.7|13146.2|13148|13146.5|13145|13143.5|50
1725291000000|2024-09-02 15:30:00|13147.5|13146|13147|13145.5|13148.1|13146.6|13147|13145.5|18
1725291300000|2024-09-02 15:35:00|13146.9|13145.4|13146.9|13145.4|13148|13146.5|13146|13144.5|36
1725291600000|2024-09-02 15:40:00|13147|13145.5|13145.9|13144.4|13147.1|13145.6|13145.5|13144|40
1725291900000|2024-09-02 15:45:00|13145.8|13144.3|13146.8|13145.3|13147.1|13145.6|13145.7|13144.2|31
1725292200000|2024-09-02 15:50:00|13146.9|13145.4|13147|13145.5|13148|13146.5|13146.8|13145.3|30
1725292500000|2024-09-02 15:55:00|13147.1|13145.6|13145.7|13144.2|13147.3|13145.8|13145.7|13144.2|24
1725292800000|2024-09-02 16:00:00|13145.6|13144.1|13145.1|13143.6|13145.8|13144.3|13144.6|13143.1|64
1725293100000|2024-09-02 16:05:00|13145|13143.5|13144|13142.5|13145.8|13144.3|13143.9|13142.4|54
1725293400000|2024-09-02 16:10:00|13143.5|13142|13142.9|13141.4|13144|13142.5|13142.8|13141.3|55
1725293700000|2024-09-02 16:15:00|13142.8|13141.3|13139.9|13138.4|13143|13141.5|13139.9|13138.4|47
1725294000000|2024-09-02 16:20:00|13139.8|13138.3|13141.3|13139.8|13141.7|13140.2|13139.6|13138.1|48
1725294300000|2024-09-02 16:25:00|13141.2|13139.7|13139|13137.5|13141.2|13139.7|13139|13137.5|63
1725294600000|2024-09-02 16:30:00|13139.1|13137.6|13138.9|13137.4|13140.1|13138.6|13136.8|13135.3|52
1725294900000|2024-09-02 16:35:00|13138.8|13137.3|13141.1|13139.6|13141.3|13139.8|13138.7|13137.2|57
1725295200000|2024-09-02 16:40:00|13141|13139.5|13141.7|13140.2|13141.9|13140.4|13140.2|13138.7|42
1725295500000|2024-09-02 16:45:00|13141.8|13140.3|13140.6|13139.1|13141.8|13140.3|13140.2|13138.7|52
1725295800000|2024-09-02 16:50:00|13140.5|13139|13140|13138.5|13140.8|13139.3|13139.7|13138.2|44
1725296100000|2024-09-02 16:55:00|13140.1|13138.6|13142.7|13141.2|13142.8|13141.3|13140|13138.5|51
1725296400000|2024-09-02 17:00:00|13142.8|13141.3|13143|13142.1|13143.6|13142.7|13142.7|13141.3|21
1725296700000|2024-09-02 17:05:00|13142.8|13141.9|13143|13142.1|13143.1|13142.2|13142.8|13141.9|10
1725297000000|2024-09-02 17:10:00|13142.9|13142|13142.8|13141.9|13143.2|13142.3|13142.7|13141.8|8
1725297300000|2024-09-02 17:15:00|13143.6|13142.7|13143.7|13142.8|13143.7|13142.8|13143.6|13142.7|4
1725297600000|2024-09-02 17:20:00|13143.6|13142.7|13143.7|13142.8|13143.7|13142.8|13143.6|13142.7|4
1725297900000|2024-09-02 17:25:00|13143.6|13142.1|13144|13142.5|13144.1|13142.6|13143.6|13142.1|18
1725298200000|2024-09-02 17:30:00|13144.1|13142.6|13144.9|13143.4|13144.9|13143.4|13144|13142.5|8
1725298500000|2024-09-02 17:35:00|13144.8|13143.3|13144.8|13143.3|13144.9|13143.4|13144.8|13143.3|17
1725298800000|2024-09-02 17:40:00|13144.9|13143.4|13144.8|13143.3|13145|13143.5|13144.7|13143.2|18
1725299100000|2024-09-02 17:45:00|13144.7|13143.2|13144.9|13143.4|13144.9|13143.4|13144.7|13143.2|13
1725299400000|2024-09-02 17:50:00|13144.8|13143.3|13143.8|13142.3|13144.9|13143.4|13143.8|13142.3|18
1725299700000|2024-09-02 17:55:00|13143.9|13142.4|13144.4|13142.9|13144.6|13143.1|13143.7|13142.2|34
1725300000000|2024-09-02 18:00:00|13144.3|13142.8|13144.7|13143.2|13144.7|13143.2|13144.3|13142.8|29
1725300300000|2024-09-02 18:05:00|13144.8|13143.3|13145.6|13144.7|13145.9|13144.7|13144.8|13143.3|11
1725300600000|2024-09-02 18:10:00|13145.4|13144.5|13145.7|13144.2|13145.7|13144.5|13145.3|13143.8|7
1725300900000|2024-09-02 18:15:00|13145.5|13144.6|13145.3|13143.8|13145.6|13144.6|13145.2|13143.7|17
1725301200000|2024-09-02 18:20:00|13145.2|13143.7|13145.9|13144.4|13146|13144.5|13145.2|13143.7|17
1725301500000|2024-09-02 18:25:00|13146.1|13144.6|13146.1|13144.6|13146.2|13145|13145.8|13144.3|19
1725301800000|2024-09-02 18:30:00|13146|13144.5|13146.8|13145.3|13146.8|13145.3|13146|13144.5|14
1725302100000|2024-09-02 18:35:00|13146.7|13145.2|13147.1|13145.6|13147.4|13145.9|13146.7|13145.2|19
1725302400000|2024-09-02 18:40:00|13147.2|13145.7|13146.8|13145.3|13147.2|13145.7|13146.8|13145.3|21
1725302700000|2024-09-02 18:45:00|13146.9|13145.4|13146.9|13145.4|13147.1|13145.6|13146.8|13145.3|13
1725303000000|2024-09-02 18:50:00|13147.1|13145.6|13146.8|13145.9|13147.1|13146.1|13146.7|13145.4|14
1725303300000|2024-09-02 18:55:00|13146.7|13145.8|13146.4|13145.5|13146.7|13145.8|13146.3|13145.4|7
1725303600000|2024-09-02 19:00:00|13146.6|13145.1|13147.2|13145.7|13147.2|13145.7|13145.8|13144.3|26
1725303900000|2024-09-02 19:05:00|13147.1|13145.6|13146.6|13145.7|13147.1|13145.7|13146.1|13144.7|29
1725304200000|2024-09-02 19:10:00|13146.9|13145.4|13146.7|13145.8|13147|13145.8|13146.3|13144.8|13
1725304500000|2024-09-02 19:15:00|13146.6|13145.7|13146.6|13145.7|13146.9|13145.7|13146.6|13145.4|3
1725304800000|2024-09-02 19:20:00|13146.7|13145.8|13146.7|13145.8|13146.7|13145.8|13146.7|13145.8|1
1725305100000|2024-09-02 19:25:00|13147|13145.5|13146.2|13144.7|13147.1|13145.6|13146.2|13144.7|10
1725305400000|2024-09-02 19:30:00|13146.1|13144.6|13147.2|13145.7|13147.4|13145.9|13146.1|13144.6|20
1725305700000|2024-09-02 19:35:00|13147.1|13145.6|13147.4|13146.5|13147.5|13146.6|13147.1|13145.6|11
1725306300000|2024-09-02 19:45:00|13147.6|13146.7|13147.6|13146.7|13147.7|13146.8|13147.6|13146.7|3
1725306600000|2024-09-02 19:50:00|13147|13146.1|13146.7|13145.8|13147.1|13146.2|13146.7|13145.8|5
1725306900000|2024-09-02 19:55:00|13147.4|13146.5|13147.1|13145.6|13147.6|13146.7|13146.8|13145.6|19
1725307200000|2024-09-02 20:00:00|13147|13145.5|13146.6|13145.7|13147|13145.8|13145.8|13144.9|14
1725307500000|2024-09-02 20:05:00|13146.9|13145.4|13147.5|13146|13147.7|13146.5|13146.8|13145.4|19
1725307800000|2024-09-02 20:10:00|13147.6|13146.1|13147.7|13146.2|13147.8|13146.3|13147.2|13145.8|22
1725308100000|2024-09-02 20:15:00|13147.9|13146.4|13147.6|13146.1|13148|13146.5|13147.2|13145.9|26
1725308400000|2024-09-02 20:20:00|13147.5|13146|13148.1|13146.6|13148.1|13146.6|13146.5|13145|21
1725308700000|2024-09-02 20:25:00|13147.7|13146.2|13146.8|13145.9|13147.7|13146.2|13146.8|13145.5|6
1725309000000|2024-09-02 20:30:00|13147.7|13146.2|13147.9|13146.4|13147.9|13146.4|13147.7|13146.2|5
1725309300000|2024-09-02 20:35:00|13147.8|13146.3|13148|13146.5|13148.6|13147.1|13147.6|13146.3|30
1725309600000|2024-09-02 20:40:00|13148.1|13146.6|13147.4|13145.9|13148.2|13146.7|13147.3|13145.8|44
1725309900000|2024-09-02 20:45:00|13147.6|13146.1|13146.8|13145.3|13147.6|13146.1|13146.8|13145.3|24
1725310200000|2024-09-02 20:50:00|13146.9|13145.4|13146.8|13145.3|13147|13145.4|13146.3|13144.6|21
1725310500000|2024-09-02 20:55:00|13147.3|13144.9|13149.7|13137.8|13153.2|13145.1|13147.3|13137.5|28
1725310800000|2024-09-02 21:00:00|13149.5|13137.6|13148|13136.1|13149.7|13137.8|13148|13136.1|3
1725311100000|2024-09-02 21:05:00|13148.6|13136.7|13147.5|13138.6|13148.6|13138.6|13147|13135.1|8
1725311400000|2024-09-02 21:10:00|13147.4|13138.7|13148.3|13141.8|13148.3|13141.8|13147.3|13138.7|16
1725311700000|2024-09-02 21:15:00|13148.2|13142.2|13148.5|13142.1|13158.2|13146.3|13147.4|13142.1|30
1725312000000|2024-09-02 21:20:00|13148.4|13142.2|13149|13141.1|13149.5|13142.4|13146|13136|28
1725312300000|2024-09-02 21:25:00|13148.9|13141.2|13148.9|13141.3|13148.9|13141.4|13148.9|13141.2|3
1725312600000|2024-09-02 21:30:00|13148.8|13141.4|13148.8|13142.5|13148.9|13142.5|13148.8|13141.2|18
1725312900000|2024-09-02 21:35:00|13151.3|13142.3|13151.3|13141.2|13151.3|13142.7|13151.3|13140.8|12
1725313200000|2024-09-02 21:40:00|13150|13141.3|13150.3|13140.1|13151.4|13144.3|13150|13140|31
1725313500000|2024-09-02 21:45:00|13148.1|13140.2|13150.1|13141.4|13150.6|13141.4|13147.6|13140|51
1725313800000|2024-09-02 21:50:00|13150.3|13141.5|13150.4|13140.7|13150.5|13142.1|13149.8|13138.3|38
1725314100000|2024-09-02 21:55:00|13150.3|13138.5|13149|13140.8|13150.3|13141.3|13148|13138.4|83
1725314400000|2024-09-02 22:00:00|13149.4|13141|13150.4|13148|13151.9|13148.1|13149.3|13140.9|46
1725314700000|2024-09-02 22:05:00|13149.9|13148.4|13150|13148.5|13150.2|13148.6|13149.8|13148.1|17
1725315000000|2024-09-02 22:10:00|13149.9|13148.4|13149.2|13147.7|13150.1|13148.6|13149|13147.5|20
1725315300000|2024-09-02 22:15:00|13149|13147.5|13146.3|13144.8|13149.1|13147.6|13146.2|13144.7|25
1725315600000|2024-09-02 22:20:00|13146.2|13144.7|13146.1|13144.6|13146.7|13145.2|13146.1|13144.6|18
1725315900000|2024-09-02 22:25:00|13146.2|13144.7|13146|13144.5|13146.2|13144.7|13145.9|13144.4|25
1725316200000|2024-09-02 22:30:00|13146.1|13144.6|13145.9|13144.4|13146.2|13144.7|13145.9|13144.4|16
1725316500000|2024-09-02 22:35:00|13146|13144.5|13144.7|13143.2|13146.1|13144.6|13144.6|13143.1|17
1725316800000|2024-09-02 22:40:00|13144.8|13143.3|13143.7|13142.2|13144.8|13143.3|13143.7|13142.2|38
1725317100000|2024-09-02 22:45:00|13143.8|13142.3|13142.1|13140.6|13143.8|13142.3|13142|13140.5|43
1725317400000|2024-09-02 22:50:00|13142|13140.5|13141.7|13140.2|13142.2|13140.7|13141.7|13140.2|22
1725317700000|2024-09-02 22:55:00|13141.8|13140.3|13140.9|13139.4|13141.9|13140.4|13140.8|13139.3|27
1725318000000|2024-09-02 23:00:00|13140.8|13139.3|13143|13141.5|13143.1|13141.6|13140.7|13139.2|39
1725318300000|2024-09-02 23:05:00|13142.8|13141.3|13140.3|13138.8|13142.9|13141.4|13140.3|13138.8|23
1725318600000|2024-09-02 23:10:00|13140.2|13138.7|13140.2|13138.7|13140.8|13139.3|13140.1|13138.6|24
1725318900000|2024-09-02 23:15:00|13140.1|13138.6|13140.2|13138.7|13140.9|13139.4|13140|13138.5|30
1725319200000|2024-09-02 23:20:00|13140.1|13138.6|13139|13137.5|13140.2|13138.7|13138.8|13137.3|21
1725319500000|2024-09-02 23:25:00|13139.2|13137.7|13138.9|13137.4|13139.4|13137.9|13138.8|13137.3|26
1725319800000|2024-09-02 23:30:00|13139|13137.5|13139|13137.5|13139.5|13138|13138.8|13137.3|24
1725320100000|2024-09-02 23:35:00|13139.3|13137.8|13140.1|13138.6|13140.9|13139.4|13139.3|13137.8|23
1725320400000|2024-09-02 23:40:00|13139.6|13138.7|13141.5|13140|13141.7|13140.2|13139.5|13138.5|25
1725320700000|2024-09-02 23:45:00|13141.6|13140.1|13140.9|13140|13142.5|13141|13139.9|13138.9|22
1725321000000|2024-09-02 23:50:00|13141.1|13140.2|13141.8|13140.9|13141.8|13140.9|13140.3|13139|37
1725321300000|2024-09-02 23:55:00|13141.7|13140.8|13141|13139.5|13142.2|13141.3|13140.6|13139.1|52
1725321600000|2024-09-03 00:00:00|13140.9|13139.4|13142.9|13141.4|13143.3|13142.4|13140.1|13138.6|109
1725321900000|2024-09-03 00:05:00|13143|13141.5|13142|13140.5|13143|13142|13140.7|13139.2|90
1725322200000|2024-09-03 00:10:00|13142.2|13140.7|13145.1|13144.2|13145.8|13144.9|13142|13140.5|87
1725322500000|2024-09-03 00:15:00|13145|13144.1|13144.8|13143.9|13145.1|13144.2|13143.7|13142.6|88
1725322800000|2024-09-03 00:20:00|13144.9|13144|13145.1|13143.6|13145.9|13145|13142.9|13141.6|85
1725323100000|2024-09-03 00:25:00|13145|13143.5|13144|13142.5|13145.9|13145|13143.9|13142.4|62
1725323400000|2024-09-03 00:30:00|13144.3|13142.8|13139.5|13138.6|13144.3|13143.1|13139.4|13138.5|89
1725323700000|2024-09-03 00:35:00|13139.6|13138.7|13137.5|13136|13139.6|13138.7|13136.9|13135.4|110
1725324000000|2024-09-03 00:40:00|13137.6|13136.1|13138|13136.5|13139|13137.5|13136.8|13135.4|69
1725324300000|2024-09-03 00:45:00|13138.6|13137.1|13138.4|13136.9|13139.3|13137.9|13137.2|13135.7|116
1725324600000|2024-09-03 00:50:00|13138.6|13137.1|13136.1|13134.6|13138.6|13137.1|13135|13133.5|123
1725324900000|2024-09-03 00:55:00|13136.3|13135.4|13137.7|13136.8|13137.7|13136.8|13135.7|13134.8|53
1725325200000|2024-09-03 01:00:00|13137.8|13136.9|13138.1|13136.6|13138.7|13137.8|13136.5|13135.2|73
1725325500000|2024-09-03 01:05:00|13138|13136.5|13140.9|13139.4|13140.9|13139.7|13137.1|13135.6|62
1725325800000|2024-09-03 01:10:00|13141|13139.5|13141.8|13140.3|13143|13141.5|13140|13138.7|94
1725326100000|2024-09-03 01:15:00|13141.9|13140.4|13141.9|13140.4|13143|13142.1|13141.8|13140.3|54
1725326400000|2024-09-03 01:20:00|13142|13140.5|13139.1|13137.6|13143.4|13141.9|13138.5|13137|106
1725326700000|2024-09-03 01:25:00|13139.2|13137.7|13140|13138.5|13141.4|13139.9|13138.9|13137.4|128
1725327000000|2024-09-03 01:30:00|13140.3|13138.8|13140.4|13138.9|13141.3|13139.8|13138.9|13137.4|126
1725327300000|2024-09-03 01:35:00|13140.5|13139|13140.1|13138.6|13141|13139.5|13139.6|13138.2|78
1725327600000|2024-09-03 01:40:00|13140.3|13138.8|13138.4|13136.9|13141.2|13139.7|13137|13135.5|136
1725327900000|2024-09-03 01:45:00|13138.6|13137.1|13140.8|13139.3|13141.4|13139.9|13138.6|13137.1|94
1725328200000|2024-09-03 01:50:00|13140.9|13139.4|13144|13142.5|13144.4|13142.9|13140.9|13139.4|121
1725328500000|2024-09-03 01:55:00|13143.9|13142.4|13143.5|13142|13145.1|13143.6|13143.5|13142|110
1725328800000|2024-09-03 02:00:00|13143.8|13142.3|13144.2|13142.7|13145|13143.5|13142.7|13141.2|122
1725329100000|2024-09-03 02:05:00|13144.1|13142.6|13144|13142.5|13144.1|13142.6|13142.8|13141.3|65
1725329400000|2024-09-03 02:10:00|13144.1|13142.6|13146.7|13145.2|13147.1|13145.6|13143.9|13142.5|86
1725329700000|2024-09-03 02:15:00|13146.8|13145.3|13146.9|13145.4|13147.9|13146.4|13145.8|13144.5|65
1725330000000|2024-09-03 02:20:00|13146.8|13145.3|13145|13143.5|13146.8|13145.3|13144.4|13142.9|63
1725330300000|2024-09-03 02:25:00|13145.1|13143.6|13143.2|13142.3|13145.3|13143.8|13143.1|13142|54
1725330600000|2024-09-03 02:30:00|13143.4|13142.5|13143.5|13142.6|13144|13142.8|13142.9|13141.4|77
1725330900000|2024-09-03 02:35:00|13143.4|13142.5|13141.6|13140.1|13143.6|13142.6|13141.5|13140|48
1725331200000|2024-09-03 02:40:00|13141.7|13140.2|13141.7|13140.2|13142.6|13141.1|13140.6|13139.2|59
1725331500000|2024-09-03 02:45:00|13141.8|13140.3|13139.8|13138.3|13142.5|13141|13139.8|13138.3|90
1725331800000|2024-09-03 02:50:00|13139.7|13138.2|13138.8|13137.3|13139.8|13138.3|13138.8|13137.3|67
1725332100000|2024-09-03 02:55:00|13138.9|13137.4|13138.1|13136.6|13139.4|13138|13136.9|13135.4|57
1725332400000|2024-09-03 03:00:00|13138|13136.5|13134.9|13133.4|13138|13136.5|13134.4|13132.9|110
1725332700000|2024-09-03 03:05:00|13134.8|13133.3|13131.9|13130.4|13135|13133.7|13131.9|13130.4|62
1725333000000|2024-09-03 03:10:00|13131.8|13130.3|13131.9|13130.4|13132.8|13131.4|13130.7|13129.2|118
1725333300000|2024-09-03 03:15:00|13132.3|13130.8|13131.9|13130.4|13132.8|13131.3|13129.7|13128.2|111
1725333600000|2024-09-03 03:20:00|13131.8|13130.3|13131|13129.5|13131.9|13130.4|13129.7|13128.2|79
1725333900000|2024-09-03 03:25:00|13131.1|13129.6|13130.6|13129.1|13131.9|13130.4|13129.7|13128.2|72
1725334200000|2024-09-03 03:30:00|13130.7|13129.2|13129.9|13128.4|13131.8|13130.5|13129.7|13128.2|72
1725334500000|2024-09-03 03:35:00|13129.8|13128.3|13128.7|13127.8|13130.1|13128.7|13128.4|13127.5|57
1725334800000|2024-09-03 03:40:00|13129|13128.1|13129.9|13129|13130.6|13129.7|13129|13128.1|41
1725335100000|2024-09-03 03:45:00|13129.7|13128.8|13130.9|13129.4|13131.8|13130.9|13129.7|13128.8|78
1725335400000|2024-09-03 03:50:00|13131|13129.5|13131.5|13130|13131.6|13130.1|13128.8|13127.3|88
1725335700000|2024-09-03 03:55:00|13131.4|13129.9|13129.6|13128.7|13131.4|13129.9|13129.6|13128.2|61
1725336000000|2024-09-03 04:00:00|13129.3|13128.4|13128.7|13127.8|13131.5|13130.3|13128.6|13127.7|67
1725336300000|2024-09-03 04:05:00|13128.8|13127.9|13126.9|13125.4|13128.9|13128|13126.7|13125.2|66
1725336600000|2024-09-03 04:10:00|13126.5|13125.6|13127.8|13126.9|13127.9|13126.9|13125.4|13124.4|81
1725336900000|2024-09-03 04:15:00|13127.7|13126.8|13130|13128.5|13130.6|13129.1|13127.7|13126.3|69
1725337200000|2024-09-03 04:20:00|13129.9|13128.4|13129|13127.5|13130.6|13129.1|13128.8|13127.3|83
1725337500000|2024-09-03 04:25:00|13128.9|13127.4|13124.5|13123|13128.9|13127.8|13123.9|13122.4|139
1725337800000|2024-09-03 04:30:00|13125.6|13124.1|13124.7|13123.8|13125.8|13124.9|13123.6|13122.7|69
1725338100000|2024-09-03 04:35:00|13124.6|13123.7|13125.5|13124.6|13125.6|13124.7|13123.9|13123|62
1725338400000|2024-09-03 04:40:00|13125.4|13124.5|13123.7|13122.8|13125.6|13124.7|13123.7|13122.5|54
1725338700000|2024-09-03 04:45:00|13124|13122.5|13127.4|13126.5|13127.4|13126.5|13124|13122.5|46
1725339000000|2024-09-03 04:50:00|13126.7|13125.8|13125.7|13124.8|13127.4|13126.5|13125.7|13124.7|49
1725339300000|2024-09-03 04:55:00|13125.9|13125|13125.5|13124|13126.4|13125.5|13125.1|13123.7|66
1725339600000|2024-09-03 05:00:00|13125.4|13123.9|13126.2|13124.7|13126.4|13124.9|13124.2|13123.1|68
1725339900000|2024-09-03 05:05:00|13125.9|13124.4|13127|13125.5|13127.1|13125.8|13125.3|13124.3|61
1725340200000|2024-09-03 05:10:00|13126.9|13125.4|13124.7|13123.8|13127|13125.5|13123.8|13122.9|49
1725340500000|2024-09-03 05:15:00|13124.9|13124|13123.8|13122.9|13124.9|13124|13123.7|13122.6|73
1725340800000|2024-09-03 05:20:00|13123.9|13123|13119.7|13118.8|13124.4|13123.5|13119.5|13118.3|85
1725341100000|2024-09-03 05:25:00|13120.2|13119.3|13120.4|13119.5|13122.1|13121.2|13119.5|13118.6|75
1725341400000|2024-09-03 05:30:00|13120.3|13119.4|13124.5|13123.6|13124.5|13123.6|13119.6|13118.7|92
1725341700000|2024-09-03 05:35:00|13124.4|13123.5|13123.7|13122.8|13125.4|13124.5|13123.4|13122.5|78
1725342000000|2024-09-03 05:40:00|13124.4|13123.5|13122|13120.5|13124.4|13123.5|13121.4|13120.2|57
1725342300000|2024-09-03 05:45:00|13121.7|13120.2|13118.9|13117.4|13122|13121.1|13118.1|13116.6|95
1725342600000|2024-09-03 05:50:00|13119|13117.5|13122|13120.5|13122|13120.5|13117.9|13116.4|79
1725342900000|2024-09-03 05:55:00|13122.1|13120.6|13124.2|13122.7|13125.6|13124.1|13121.9|13120.4|77
1725343200000|2024-09-03 06:00:00|13124|13122.5|13115.7|13114.8|13124|13122.5|13115.6|13114.3|183
1725343500000|2024-09-03 06:05:00|13116|13115.1|13119.3|13118.4|13120.7|13119.8|13115.7|13114.4|85
1725343800000|2024-09-03 06:10:00|13119.4|13118.5|13116.7|13115.8|13119.6|13118.7|13116.6|13115.7|92
1725344100000|2024-09-03 06:15:00|13116.6|13115.7|13115.2|13114.3|13116.9|13116|13114.7|13113.8|112
1725344400000|2024-09-03 06:20:00|13115.4|13114.5|13115.8|13114.9|13116.4|13115.5|13113.7|13112.4|85
1725344700000|2024-09-03 06:25:00|13115.9|13115|13115.4|13114.5|13117|13116.1|13113|13111.5|136
1725345000000|2024-09-03 06:30:00|13115.3|13114.4|13109.7|13108.2|13117.1|13115.8|13109.6|13108.2|184
1725345300000|2024-09-03 06:35:00|13109.8|13108.3|13112.6|13111.7|13113.8|13112.7|13109.4|13108.3|162
1725345600000|2024-09-03 06:40:00|13112.8|13111.9|13114.6|13113.7|13117.5|13116|13111.5|13110.2|268
1725345900000|2024-09-03 06:45:00|13114.7|13113.8|13114.5|13113.6|13116.6|13115.1|13111.6|13110.1|188
1725346200000|2024-09-03 06:50:00|13114.6|13113.7|13116.5|13115.6|13117.5|13116.6|13114.4|13113.5|149
1725346500000|2024-09-03 06:55:00|13116.2|13115.3|13118.8|13117.9|13119.2|13118.3|13114.9|13114|92
1725346800000|2024-09-03 07:00:00|13118.9|13118|13123.6|13122.7|13124.2|13123.3|13118.9|13118|209
1725347100000|2024-09-03 07:05:00|13123.5|13122.6|13124.9|13123.4|13125|13124.1|13122.4|13121.5|142
1725347400000|2024-09-03 07:10:00|13125.1|13123.6|13135|13133.5|13136.4|13134.9|13125.1|13123.6|281
1725347700000|2024-09-03 07:15:00|13135.1|13133.6|13136.9|13135.4|13140.6|13139.5|13135.1|13133.6|291
1725348000000|2024-09-03 07:20:00|13136.5|13135|13138|13136.5|13138.5|13137|13132.9|13131.4|228
1725348300000|2024-09-03 07:25:00|13137.6|13136.1|13133.7|13132.8|13138.1|13136.6|13133.6|13132.7|228
1725348600000|2024-09-03 07:30:00|13133.5|13132.6|13129.8|13128.9|13136.4|13135.5|13128.5|13127.5|168
1725348900000|2024-09-03 07:35:00|13129.7|13128.8|13131.6|13130.1|13132.9|13131.4|13128.9|13127.4|152
1725349200000|2024-09-03 07:40:00|13131.5|13130|13129.7|13128.8|13131.9|13130.8|13127.6|13126.4|151
1725349500000|2024-09-03 07:45:00|13129.9|13129|13127.6|13126.1|13134|13133.1|13127.6|13126.1|205
1725349800000|2024-09-03 07:50:00|13127.7|13126.2|13128.1|13126.6|13133|13132.1|13127.6|13126.1|238
1725350100000|2024-09-03 07:55:00|13128|13126.5|13122.9|13121.4|13128|13126.5|13121.9|13120.4|378
1725350400000|2024-09-03 08:00:00|13122.6|13121.1|13124.6|13123.7|13127.6|13126.7|13120.8|13119.9|233
1725350700000|2024-09-03 08:05:00|13124.7|13123.8|13123.5|13122.6|13127.4|13126.5|13119.7|13118.8|294
1725351000000|2024-09-03 08:10:00|13123.6|13122.7|13122.7|13121.2|13124.6|13123.7|13121.6|13120.1|188
1725351300000|2024-09-03 08:15:00|13122.9|13121.4|13123.6|13122.7|13127|13125.5|13121.4|13120.3|249
1725351600000|2024-09-03 08:20:00|13123.7|13122.8|13120.7|13119.2|13124.7|13123.8|13119.6|13118.2|174
1725351900000|2024-09-03 08:25:00|13120|13118.5|13125.1|13123.6|13125.2|13123.7|13118|13116.5|250
1725352200000|2024-09-03 08:30:00|13125|13123.5|13121.3|13119.8|13126.3|13124.8|13119.1|13118.2|177
1725352500000|2024-09-03 08:35:00|13121.1|13119.6|13123.9|13122.4|13124.5|13123.5|13121.1|13119.6|177
1725352800000|2024-09-03 08:40:00|13123.8|13122.3|13124.8|13123.3|13126.2|13124.7|13122.2|13120.7|177
1725353100000|2024-09-03 08:45:00|13124.9|13123.4|13125.2|13123.7|13126.3|13125|13123.1|13121.6|169
1725353400000|2024-09-03 08:50:00|13125.3|13123.8|13125.7|13124.8|13128.3|13126.8|13122.8|13121.3|201
1725353700000|2024-09-03 08:55:00|13125.2|13124.3|13122.7|13121.8|13126.7|13125.8|13120.8|13119.9|185
1725354000000|2024-09-03 09:00:00|13122.6|13121.7|13120.7|13119.8|13124.7|13123.8|13120.7|13119.8|146
1725354300000|2024-09-03 09:05:00|13120.9|13120|13114|13112.5|13120.9|13120|13112.8|13111.4|286
1725354600000|2024-09-03 09:10:00|13114.2|13112.7|13113.5|13112|13116.7|13115.2|13111.4|13110|253
1725354900000|2024-09-03 09:15:00|13113.4|13111.9|13113.9|13112.4|13115.6|13114.7|13111.8|13110.4|203
1725355200000|2024-09-03 09:20:00|13113.8|13112.3|13112|13111.1|13114.3|13113.4|13110.3|13109.4|167
1725355500000|2024-09-03 09:25:00|13111.9|13111|13116.3|13115.4|13117.6|13116.7|13111.7|13110.8|271
1725355800000|2024-09-03 09:30:00|13116.2|13115.3|13114.9|13114|13119.1|13117.6|13114.9|13114|167
1725356100000|2024-09-03 09:35:00|13115|13114.1|13118.6|13117.1|13119.4|13118.2|13114.1|13113.2|138
1725356400000|2024-09-03 09:40:00|13119|13117.5|13117.9|13117|13119.6|13118.1|13116.7|13115.5|108
1725356700000|2024-09-03 09:45:00|13117.8|13116.9|13116.1|13115.2|13118.3|13117.2|13115.1|13114.2|105
1725357000000|2024-09-03 09:50:00|13115.9|13115|13114.5|13113.6|13116.1|13115.2|13113.9|13113|97
1725357300000|2024-09-03 09:55:00|13114.2|13113.3|13114.8|13113.9|13116.7|13115.8|13114.2|13113.2|128
1725357600000|2024-09-03 10:00:00|13114.7|13113.8|13118|13116.5|13119.5|13118|13112.4|13110.9|175
1725357900000|2024-09-03 10:05:00|13117.9|13116.4|13118|13117.1|13119.1|13117.8|13115.2|13114.3|117
1725358200000|2024-09-03 10:10:00|13118.1|13117.2|13120.4|13118.9|13121|13120.1|13117.7|13116.8|141
1725358500000|2024-09-03 10:15:00|13120.3|13118.8|13116.9|13116|13120.5|13119.6|13115.1|13114.2|113
1725358800000|2024-09-03 10:20:00|13117|13116.1|13117.8|13116.3|13119.7|13118.4|13115.9|13115|138
1725359100000|2024-09-03 10:25:00|13117.9|13116.4|13122.2|13120.7|13122.6|13121.1|13116.8|13115.9|187
1725359400000|2024-09-03 10:30:00|13122.1|13120.6|13120.7|13119.2|13124.2|13122.7|13120.2|13118.7|174
1725359700000|2024-09-03 10:35:00|13120.5|13119|13118.8|13117.9|13122.2|13121|13116.8|13115.6|155
1725360000000|2024-09-03 10:40:00|13118.7|13117.8|13120.1|13119.2|13122.8|13121.9|13117.8|13116.9|103
1725360300000|2024-09-03 10:45:00|13120|13119.1|13119|13117.5|13121|13120|13118.3|13117.1|114
1725360600000|2024-09-03 10:50:00|13118.9|13117.4|13119.8|13118.9|13121.9|13120.4|13118.9|13117.4|130
1725360900000|2024-09-03 10:55:00|13119.1|13118.2|13116.8|13115.3|13121.9|13120.4|13116|13114.5|241
1725361200000|2024-09-03 11:00:00|13116.7|13115.2|13120.7|13119.8|13120.7|13119.8|13113.8|13112.9|220
1725361500000|2024-09-03 11:05:00|13120.2|13119.3|13122.9|13122|13123|13122.1|13116.8|13115.9|193
1725361800000|2024-09-03 11:10:00|13122.8|13121.9|13122.2|13121.3|13123.1|13122.2|13120.1|13119.2|143
1725362100000|2024-09-03 11:15:00|13122.1|13121.2|13123|13122.1|13123.1|13122.2|13119.1|13118.2|110
1725362400000|2024-09-03 11:20:00|13122.9|13122|13126.7|13125.8|13126.8|13125.9|13121.7|13120.8|109
1725362700000|2024-09-03 11:25:00|13126.8|13125.9|13124.9|13124|13127.4|13126.1|13124.6|13123.7|115
1725363000000|2024-09-03 11:30:00|13124.8|13123.9|13124.1|13122.6|13127.3|13126.4|13123.8|13122.4|160
1725363300000|2024-09-03 11:35:00|13124.2|13122.7|13127|13126.1|13127.9|13127|13123.8|13122.3|120
1725363600000|2024-09-03 11:40:00|13126.9|13126|13127.9|13127|13128.9|13128|13123.8|13122.9|101
1725363900000|2024-09-03 11:45:00|13127.3|13126.4|13123.5|13122.6|13127.3|13126.4|13122|13121.1|160
1725364200000|2024-09-03 11:50:00|13123.2|13121.7|13120.7|13119.8|13124|13123.1|13120.7|13119.8|135
1725364500000|2024-09-03 11:55:00|13120.8|13119.9|13122.8|13121.9|13125.1|13124.2|13120.8|13119.9|190
1725364800000|2024-09-03 12:00:00|13122.9|13122|13123.9|13122.4|13125.6|13124.7|13122.8|13121.8|257
1725365100000|2024-09-03 12:05:00|13123.3|13121.8|13124.3|13123.4|13124.7|13123.7|13122.5|13121.1|216
1725365400000|2024-09-03 12:10:00|13124.2|13123.3|13131.7|13130.8|13132.7|13131.3|13123.8|13122.9|186
1725365700000|2024-09-03 12:15:00|13131.9|13131|13124|13123.1|13131.9|13131|13124|13123.1|139
1725366000000|2024-09-03 12:20:00|13124.6|13123.7|13128.5|13127|13130|13128.8|13124.6|13123.7|163
1725366300000|2024-09-03 12:25:00|13128.6|13127.1|13127.9|13126.4|13129|13127.7|13125.7|13124.2|188
1725366600000|2024-09-03 12:30:00|13127.8|13126.3|13132.3|13130.8|13132.9|13131.4|13127.7|13126.3|167
1725366900000|2024-09-03 12:35:00|13132.2|13130.7|13133.9|13132.4|13136.5|13135.1|13131.8|13130.3|233
1725367200000|2024-09-03 12:40:00|13134.1|13132.6|13139|13137.5|13140.1|13138.6|13134.1|13132.6|303
1725367500000|2024-09-03 12:45:00|13138.9|13137.4|13137.1|13136.2|13139|13137.5|13133.9|13133|256
1725367800000|2024-09-03 12:50:00|13136.9|13136|13135.6|13134.7|13137.5|13136.6|13134.8|13133.5|197
1725368100000|2024-09-03 12:55:00|13135.7|13134.8|13131.1|13130.2|13136.4|13135.5|13129.2|13128|316
1725368400000|2024-09-03 13:00:00|13131.4|13130.5|13136.2|13135.3|13137.2|13135.8|13131.3|13130.4|345
1725368700000|2024-09-03 13:05:00|13136.4|13135.5|13136.7|13135.2|13139.4|13138.5|13134.7|13133.8|266
1725369000000|2024-09-03 13:10:00|13136.8|13135.3|13137.1|13136.2|13139|13137.8|13134.4|13133.2|340
1725369300000|2024-09-03 13:15:00|13137|13136.1|13140.1|13139.2|13142.3|13141.4|13135|13134.1|270
1725369600000|2024-09-03 13:20:00|13140|13139.1|13144.6|13143.7|13144.8|13143.9|13138.7|13137.8|263
1725369900000|2024-09-03 13:25:00|13144.7|13143.8|13142.5|13141.6|13146.7|13145.8|13141.8|13140.9|246
1725370200000|2024-09-03 13:30:00|13142.7|13141.8|13138.6|13137.7|13144.7|13143.8|13138.5|13137.1|381
1725370500000|2024-09-03 13:35:00|13140.2|13139.3|13132.2|13130.7|13142.9|13142|13131.2|13129.7|501
1725370800000|2024-09-03 13:40:00|13132.5|13131|13130.9|13127.6|13135.3|13134.3|13129.8|13127.6|327
1725371100000|2024-09-03 13:45:00|13130.6|13127.7|13125|13123.5|13134.8|13133.7|13120.8|13119.4|397
1725371400000|2024-09-03 13:50:00|13125.1|13123.6|13120.5|13119.6|13125.3|13124.4|13117.7|13116.2|497
1725371700000|2024-09-03 13:55:00|13120.6|13119.7|13128.1|13124.5|13128.9|13127.4|13117.5|13116.6|388
1725372000000|2024-09-03 14:00:00|13128.6|13123.2|13120.7|13119.2|13135.5|13131.2|13114.7|13113.6|1106
1725372300000|2024-09-03 14:05:00|13120.8|13119.3|13114.5|13113.6|13123.5|13122|13112.1|13110.6|918
1725372600000|2024-09-03 14:10:00|13114.4|13113.5|13104|13102.5|13119.1|13118.2|13102.6|13101.6|908
1725372900000|2024-09-03 14:15:00|13103.7|13102.2|13095.7|13094.8|13105.9|13104.8|13093.9|13092.4|520
1725373200000|2024-09-03 14:20:00|13095.6|13094.7|13090.9|13090|13099.9|13098.4|13090.8|13089.4|475
1725373500000|2024-09-03 14:25:00|13091.1|13089.6|13094.5|13093|13099.2|13097.7|13088.9|13088|461
1725373800000|2024-09-03 14:30:00|13094.4|13092.9|13097.9|13097|13102.4|13100.9|13093.3|13091.8|501
1725374100000|2024-09-03 14:35:00|13098.2|13097.3|13105.1|13103.6|13108.5|13107|13097|13095.5|360
1725374400000|2024-09-03 14:40:00|13105.2|13104.3|13104.1|13102.6|13107|13105.5|13102.3|13101.3|329
1725374700000|2024-09-03 14:45:00|13104.5|13103|13103.7|13102.2|13107.6|13106.7|13103.6|13102.1|372
1725375000000|2024-09-03 14:50:00|13103.1|13101.6|13092.9|13092|13106.7|13105.8|13092.8|13091.9|466
1725375300000|2024-09-03 14:55:00|13093|13092.1|13095.2|13093.7|13099.4|13097.9|13091.2|13090.3|595
1725375600000|2024-09-03 15:00:00|13095.4|13093.9|13093.5|13092.6|13101.9|13100.9|13093.2|13092.3|420
1725375900000|2024-09-03 15:05:00|13093.4|13092.5|13093.5|13092.6|13094.8|13093.9|13090.3|13089.4|258
1725376200000|2024-09-03 15:10:00|13093.4|13092.5|13097.6|13096.7|13098.5|13097|13093.3|13092.4|302
1725376500000|2024-09-03 15:15:00|13097.5|13096.6|13091.1|13090.2|13099.2|13098.3|13090.6|13089.5|313
1725376800000|2024-09-03 15:20:00|13091.5|13090.6|13093.6|13092.7|13095.5|13094.6|13090|13089.1|247
1725377100000|2024-09-03 15:25:00|13093.7|13092.8|13095|13094.1|13096.3|13095.4|13092.8|13091.9|202
1725377400000|2024-09-03 15:30:00|13095.5|13094.6|13095.9|13094.4|13097.9|13097|13093.5|13092.6|201
1725377700000|2024-09-03 15:35:00|13096.1|13094.6|13091.9|13091|13097|13095.8|13091.9|13091|228
1725378000000|2024-09-03 15:40:00|13092.4|13091.5|13093.3|13092.4|13093.3|13092.4|13089.1|13088.2|164
1725378300000|2024-09-03 15:45:00|13093.6|13092.7|13093.9|13093|13096.4|13095.2|13091.8|13090.9|194
1725378600000|2024-09-03 15:50:00|13093.7|13092.8|13095.8|13094.9|13096.1|13095.2|13092.6|13091.7|105
1725378900000|2024-09-03 15:55:00|13095.9|13095|13103.4|13102.5|13104.7|13103.8|13095.9|13095|233
1725379200000|2024-09-03 16:00:00|13103.2|13102.3|13104|13103.1|13107.3|13106.4|13102.7|13101.8|286
1725379500000|2024-09-03 16:05:00|13103.8|13102.9|13101.2|13100.3|13104.1|13103.2|13098.4|13097.5|165
1725379800000|2024-09-03 16:10:00|13101|13100.1|13104.1|13102.6|13104.3|13103.2|13100|13098.5|225
1725380100000|2024-09-03 16:15:00|13104.2|13102.7|13106.9|13106|13107.7|13106.8|13103.8|13102.4|217
1725380400000|2024-09-03 16:20:00|13107|13106.1|13104.8|13103.9|13107.8|13106.9|13104.1|13102.6|185
1725380700000|2024-09-03 16:25:00|13104.7|13103.8|13106.7|13105.8|13106.7|13105.8|13102.8|13101.9|151
1725381000000|2024-09-03 16:30:00|13106.9|13106|13107.8|13106.9|13108.6|13107.7|13106.1|13105.2|120
1725381300000|2024-09-03 16:35:00|13107.6|13106.7|13106.3|13104.8|13108|13107.1|13103.1|13102.2|122
1725381600000|2024-09-03 16:40:00|13106.4|13104.9|13104.4|13102.9|13106.6|13105.1|13103|13101.5|130
1725381900000|2024-09-03 16:45:00|13104.1|13103.2|13099.7|13098.2|13105|13103.7|13099.2|13098.1|179
1725382200000|2024-09-03 16:50:00|13099.8|13098.3|13100.6|13099.7|13102|13101.1|13099.4|13097.9|132
1725382500000|2024-09-03 16:55:00|13100.4|13098.9|13104.1|13102.6|13104.6|13103.6|13100.2|13098.8|176
1725382800000|2024-09-03 17:00:00|13104.2|13102.7|13098.9|13097.4|13104.7|13103.8|13097.9|13096.4|202
1725383100000|2024-09-03 17:05:00|13098.8|13097.3|13096.9|13096|13099.9|13098.4|13096.9|13096|136
1725383400000|2024-09-03 17:10:00|13097|13096.1|13094.8|13093.9|13098.3|13097.4|13093.7|13092.8|85
1725383700000|2024-09-03 17:15:00|13094.9|13094|13096.3|13095.4|13097.8|13096.3|13092.8|13091.9|125
1725384000000|2024-09-03 17:20:00|13096.7|13095.8|13099.9|13098.4|13100.5|13099.1|13096.7|13095.8|94
1725384300000|2024-09-03 17:25:00|13100|13098.5|13098.8|13097.9|13100|13098.5|13097.8|13096.9|98
1725384600000|2024-09-03 17:30:00|13098.1|13097.2|13092.8|13091.9|13098.1|13097.2|13092.8|13091.9|115
1725384900000|2024-09-03 17:35:00|13093.7|13092.8|13097|13096.1|13097.9|13097|13093.7|13092.8|100
1725385200000|2024-09-03 17:40:00|13096.9|13096|13096.1|13094.6|13097.1|13096.2|13094.2|13093.3|97
1725385500000|2024-09-03 17:45:00|13096.2|13094.7|13097|13096.1|13097.4|13096.1|13095.2|13094.2|101
1725385800000|2024-09-03 17:50:00|13096.9|13096|13093|13092.1|13096.9|13096|13091.9|13091|93
1725386100000|2024-09-03 17:55:00|13093.1|13092.2|13091.9|13091|13093.9|13093|13090.3|13089.4|113
1725386400000|2024-09-03 18:00:00|13091.8|13090.9|13088.6|13087.7|13091.8|13090.9|13088.4|13086.9|154
1725386700000|2024-09-03 18:05:00|13088.2|13087.3|13090.1|13089.2|13092.1|13091.1|13088.2|13087|107
1725387000000|2024-09-03 18:10:00|13090|13089.1|13089.5|13088.6|13090.8|13089.9|13089|13087.5|86
1725387300000|2024-09-03 18:15:00|13089.6|13088.7|13090.4|13088.9|13090.4|13089.1|13088.6|13087.4|80
1725387600000|2024-09-03 18:20:00|13091|13089.5|13092.4|13090.9|13093.1|13091.9|13091|13089.5|144
1725387900000|2024-09-03 18:25:00|13092.3|13090.8|13093.1|13092.2|13094.2|13092.7|13092.3|13090.8|120
1725388200000|2024-09-03 18:30:00|13093|13092.1|13093|13092.1|13094.1|13092.6|13092|13090.8|107
1725388500000|2024-09-03 18:35:00|13092.8|13091.9|13096.5|13095|13096.8|13095.3|13091.9|13091|136
1725388800000|2024-09-03 18:40:00|13096.7|13095.2|13095.7|13094.2|13098.6|13097.2|13095.6|13094.1|124
1725389100000|2024-09-03 18:45:00|13095.6|13094.1|13097.6|13096.7|13098.8|13097.9|13095|13093.5|178
1725389400000|2024-09-03 18:50:00|13097.3|13096.4|13098.4|13096.9|13099.1|13097.6|13096.3|13095.4|100
1725389700000|2024-09-03 18:55:00|13098.5|13097|13100.8|13099.9|13101.5|13100|13098.1|13096.9|131
1725390000000|2024-09-03 19:00:00|13100.9|13100|13101.2|13100.3|13102.4|13101|13100.2|13099.3|147
1725390300000|2024-09-03 19:05:00|13101.5|13100.6|13102.2|13101.3|13102.5|13101.6|13101.2|13100.3|69
1725390600000|2024-09-03 19:10:00|13102.1|13101.2|13103.3|13101.8|13104|13102.6|13102.1|13101.2|139
1725390900000|2024-09-03 19:15:00|13103.2|13101.7|13106.7|13105.8|13107.1|13106.2|13102.8|13101.3|147
1725391200000|2024-09-03 19:20:00|13106.5|13105.6|13107.8|13106.3|13108.2|13107.3|13106.3|13105.4|112
1725391500000|2024-09-03 19:25:00|13107.6|13106.1|13106.3|13104.8|13107.7|13106.2|13105.8|13104.3|123
1725391800000|2024-09-03 19:30:00|13106.2|13104.7|13103.2|13101.7|13107.2|13105.7|13103.2|13101.7|177
1725392100000|2024-09-03 19:35:00|13103.3|13101.8|13102.6|13101.1|13103.9|13102.4|13101.6|13100.1|150
1725392400000|2024-09-03 19:40:00|13102.5|13101|13103.3|13101.8|13104.4|13103.2|13100.4|13098.9|190
1725392700000|2024-09-03 19:45:00|13103.4|13101.9|13108.1|13106.6|13108.1|13106.6|13102.7|13101.2|146
1725393000000|2024-09-03 19:50:00|13108|13106.5|13107|13106.1|13108.5|13107.2|13106|13105|152
1725393300000|2024-09-03 19:55:00|13107.1|13106.2|13108.2|13107.3|13108.2|13107.3|13106.1|13105.2|134
1725393600000|2024-09-03 20:00:00|13108.3|13107.4|13107.6|13106.7|13111.5|13110|13107.6|13106.7|83
1725393900000|2024-09-03 20:05:00|13107.8|13106.9|13107.4|13105.9|13108.2|13106.9|13107.1|13105.6|70
1725394200000|2024-09-03 20:10:00|13107.3|13105.8|13106.1|13104.6|13107.6|13106.1|13105.8|13104.3|192
1725394500000|2024-09-03 20:15:00|13106.2|13104.7|13107.2|13105.7|13107.8|13106.3|13105.9|13104.4|103
1725394800000|2024-09-03 20:20:00|13107.3|13105.8|13107.2|13105.7|13107.5|13106.2|13106.6|13105.1|81
1725395100000|2024-09-03 20:25:00|13107.1|13105.6|13109.2|13108.3|13109.5|13108.3|13107.1|13105.6|41
1725395400000|2024-09-03 20:30:00|13109.1|13108.2|13112.6|13111.1|13112.6|13111.1|13109.1|13108|44
1725395700000|2024-09-03 20:35:00|13112.5|13111|13112.5|13111|13112.7|13111.4|13112.3|13111|18
1725396000000|2024-09-03 20:40:00|13112.4|13110.9|13112.5|13111|13112.6|13111.4|13112.2|13110.9|8
1725396300000|2024-09-03 20:45:00|13112.4|13110.9|13113.6|13112.1|13115.1|13113.6|13112.4|13110.9|49
1725396600000|2024-09-03 20:50:00|13113.7|13112.2|13117.2|13115.7|13117.8|13116.3|13113.6|13112.1|123
1725396900000|2024-09-03 20:55:00|13118.2|13114.7|13116.7|13110.3|13118.8|13115.1|13116.4|13110.3|125
1725397200000|2024-09-03 21:00:00|13116.8|13110.1|13121|13109.1|13121|13110.1|13116.8|13108.1|4
1725397500000|2024-09-03 21:05:00|13121.3|13109.4|13119.1|13108.6|13121.7|13109.8|13119.1|13108.1|20
1725397800000|2024-09-03 21:10:00|13119|13108.8|13121.7|13109.8|13122.5|13110.6|13118.5|13108.8|36
1725398100000|2024-09-03 21:15:00|13122.2|13110.3|13121.1|13109.2|13122.8|13110.9|13121.1|13109.2|27
1725398400000|2024-09-03 21:20:00|13119|13107.1|13122.1|13110.2|13122.2|13110.3|13117.1|13105.9|53
1725398700000|2024-09-03 21:25:00|13119.8|13107.9|13118.6|13108|13119.9|13108.7|13118.5|13107.2|30
1725399000000|2024-09-03 21:30:00|13118.5|13107.9|13121.5|13109.6|13121.5|13109.7|13116.2|13107.8|28
1725399300000|2024-09-03 21:35:00|13121.6|13109.7|13118.3|13106.4|13122.5|13110.6|13118.2|13106.3|29
1725399600000|2024-09-03 21:40:00|13118.2|13106.3|13117.5|13106.5|13118.3|13106.6|13117.3|13106.3|18
1725399900000|2024-09-03 21:45:00|13117|13106.2|13117.3|13106.9|13117.3|13106.9|13116.6|13105.8|19
1725400200000|2024-09-03 21:50:00|13117.2|13106.1|13116.4|13104.5|13118.8|13107.6|13115.9|13104|19
1725400500000|2024-09-03 21:55:00|13116.3|13104.4|13110.7|13098.8|13116.4|13104.5|13109.8|13097.9|72
1725400800000|2024-09-03 22:00:00|13112|13100.1|13108.4|13105|13118.2|13107.3|13107|13100.1|113
1725401100000|2024-09-03 22:05:00|13107.9|13105.4|13110|13107.8|13110.8|13108.5|13107.4|13105.3|95
1725401400000|2024-09-03 22:10:00|13110.2|13107.7|13111.7|13110.2|13112.2|13110.3|13109.4|13107.6|58
1725401700000|2024-09-03 22:15:00|13111.8|13110.3|13112.4|13110.9|13112.6|13111.1|13110.3|13108.8|61
1725402000000|2024-09-03 22:20:00|13112.3|13110.8|13112.2|13110.7|13112.4|13110.9|13111|13109.5|56
1725402300000|2024-09-03 22:25:00|13112.3|13110.8|13112.2|13110.7|13112.4|13110.9|13112|13110.5|41
1725402600000|2024-09-03 22:30:00|13112.3|13110.8|13113.3|13111.8|13113.3|13111.8|13111.3|13109.8|50
1725402900000|2024-09-03 22:35:00|13113.2|13111.7|13113|13111.5|13113.4|13111.9|13111.5|13110|68
1725403200000|2024-09-03 22:40:00|13113.1|13111.6|13113.4|13111.9|13113.4|13111.9|13113|13111.5|33
1725403500000|2024-09-03 22:45:00|13113.3|13111.8|13113.2|13111.7|13114|13112.5|13113.1|13111.6|40
1725403800000|2024-09-03 22:50:00|13113.3|13111.8|13112.4|13110.9|13113.6|13112.1|13112.4|13110.9|60
1725404100000|2024-09-03 22:55:00|13112.2|13110.7|13112.1|13110.6|13112.2|13110.7|13111.3|13109.8|37
1725404400000|2024-09-03 23:00:00|13112|13110.5|13111.2|13109.7|13112|13110.5|13110.8|13109.3|47
1725404700000|2024-09-03 23:05:00|13111.1|13109.6|13112.2|13110.7|13112.5|13111|13111.1|13109.6|59
1725405000000|2024-09-03 23:10:00|13112.1|13110.6|13111.2|13109.7|13112.1|13110.6|13110.1|13108.6|44
1725405300000|2024-09-03 23:15:00|13111.3|13109.8|13114.1|13112.6|13114.3|13112.8|13111.2|13109.7|66
1725405600000|2024-09-03 23:20:00|13114.2|13112.7|13115.2|13113.7|13115.3|13113.8|13114.1|13112.6|57
1725405900000|2024-09-03 23:25:00|13115.3|13113.8|13115|13113.5|13116|13114.5|13113.3|13111.8|73
1725406200000|2024-09-03 23:30:00|13114.9|13113.4|13113.3|13111.8|13115|13113.5|13113.1|13111.6|46
1725406500000|2024-09-03 23:35:00|13113.2|13111.7|13112.4|13110.9|13114.2|13112.7|13112.3|13110.8|78
1725406800000|2024-09-03 23:40:00|13113|13111.5|13114.2|13112.7|13114.3|13112.8|13112|13110.5|76
1725407100000|2024-09-03 23:45:00|13114.1|13112.6|13113.1|13111.6|13114.2|13112.7|13113|13111.5|65
1725407400000|2024-09-03 23:50:00|13113|13111.5|13114.6|13113.1|13115.3|13113.8|13112.4|13110.9|104
1725407700000|2024-09-03 23:55:00|13114.5|13113|13113.6|13112.1|13115|13113.5|13113.6|13112.1|100
1725408000000|2024-09-04 00:00:00|13113.4|13111.9|13115.1|13113.6|13115.4|13113.9|13112.4|13110.9|209
1725408300000|2024-09-04 00:05:00|13115|13113.5|13113|13111.5|13115.4|13113.9|13112.9|13111.4|119
1725408600000|2024-09-04 00:10:00|13113.1|13111.6|13112.3|13110.8|13113.3|13111.8|13110.4|13108.9|124
1725408900000|2024-09-04 00:15:00|13112.2|13110.7|13112.1|13110.6|13112.6|13111.1|13111|13109.5|112
1725409200000|2024-09-04 00:20:00|13112.4|13110.9|13113|13111.5|13113.3|13111.8|13110.9|13109.4|90
1725409500000|2024-09-04 00:25:00|13113.2|13111.7|13112|13110.5|13113.7|13112.2|13111.2|13109.7|69
1725409800000|2024-09-04 00:30:00|13111.8|13110.3|13112|13110.5|13113.1|13111.6|13111.3|13109.8|67
1725410100000|2024-09-04 00:35:00|13112.1|13110.6|13110.3|13108.8|13112.3|13110.8|13110|13108.5|170
1725410400000|2024-09-04 00:40:00|13110.2|13108.7|13109|13107.5|13112.1|13110.6|13108.8|13107.3|187
1725410700000|2024-09-04 00:45:00|13109.1|13107.6|13109.4|13107.9|13110.1|13108.6|13108|13106.5|151
1725411000000|2024-09-04 00:50:00|13109.3|13107.8|13107.1|13105.6|13111|13109.5|13107|13105.5|133
1725411300000|2024-09-04 00:55:00|13107|13105.5|13105|13103.5|13108|13106.5|13103.5|13102|219
1725411600000|2024-09-04 01:00:00|13105.1|13103.6|13106.1|13104.6|13107.5|13106|13105.1|13103.6|139
1725411900000|2024-09-04 01:05:00|13106|13104.5|13107.5|13106|13107.5|13106|13105.2|13103.7|91
1725412200000|2024-09-04 01:10:00|13107.7|13106.2|13105.5|13104|13107.9|13106.4|13105.3|13103.8|107
1725412500000|2024-09-04 01:15:00|13105.2|13103.7|13102.8|13101.3|13106.9|13105.4|13102.8|13101.3|97
1725412800000|2024-09-04 01:20:00|13102.9|13101.4|13104.1|13102.6|13105.3|13104.1|13102.3|13100.8|102
1725413100000|2024-09-04 01:25:00|13104|13102.5|13106.2|13104.7|13106.4|13104.9|13104|13102.5|65
1725413400000|2024-09-04 01:30:00|13106.3|13104.8|13108.5|13107|13110|13108.5|13106.3|13104.8|170
1725413700000|2024-09-04 01:35:00|13108.6|13107.1|13108.1|13106.6|13109.3|13107.8|13106.8|13105.3|105
1725414000000|2024-09-04 01:40:00|13108.3|13106.8|13112|13110.5|13112.2|13110.7|13108|13106.5|119
1725414300000|2024-09-04 01:45:00|13112.1|13110.6|13114.3|13112.8|13116.1|13114.6|13112|13110.5|146
1725414600000|2024-09-04 01:50:00|13114.2|13112.7|13112.5|13111|13115.8|13114.3|13112|13110.5|117
1725414900000|2024-09-04 01:55:00|13112.6|13111.1|13109|13107.5|13113.1|13111.9|13109|13107.5|118
1725415200000|2024-09-04 02:00:00|13109.1|13107.6|13107|13105.5|13109.5|13108|13104.9|13103.4|115
1725415500000|2024-09-04 02:05:00|13107.1|13105.6|13107.9|13106.4|13108|13106.5|13104.9|13103.4|74
1725415800000|2024-09-04 02:10:00|13107.8|13106.3|13109.3|13107.8|13109.4|13107.9|13107.4|13105.9|60
1725416100000|2024-09-04 02:15:00|13109.4|13107.9|13108.4|13106.9|13110|13108.5|13108.1|13106.6|66
1725416400000|2024-09-04 02:20:00|13108.1|13106.6|13110.3|13108.8|13110.4|13108.9|13108.1|13106.6|58
1725416700000|2024-09-04 02:25:00|13110.5|13109|13109.8|13108.9|13112.1|13111.2|13109.7|13108.8|67
1725417000000|2024-09-04 02:30:00|13109.7|13108.8|13112.1|13110.6|13113|13111.8|13109.6|13108.7|69
1725417300000|2024-09-04 02:35:00|13112|13110.5|13112.8|13111.9|13115.1|13114.2|13111.8|13110.5|53
1725417600000|2024-09-04 02:40:00|13112.9|13112|13112.1|13110.6|13114.1|13112.9|13111.3|13109.8|65
1725417900000|2024-09-04 02:45:00|13112|13110.5|13111.3|13109.8|13113|13111.5|13111.2|13109.7|65
1725418200000|2024-09-04 02:50:00|13111.1|13109.6|13110.1|13108.6|13111.1|13109.6|13109|13107.5|61
1725418500000|2024-09-04 02:55:00|13109.7|13108.2|13109.2|13107.7|13110.1|13108.6|13108.4|13106.9|65
1725418800000|2024-09-04 03:00:00|13109.1|13107.6|13113.2|13111.7|13113.3|13111.8|13109.1|13107.6|88
1725419100000|2024-09-04 03:05:00|13113.1|13111.6|13112.3|13110.8|13113.2|13111.7|13111.2|13109.7|46
1725419400000|2024-09-04 03:10:00|13112.2|13110.7|13112|13110.5|13112.4|13110.9|13111.5|13110|58
1725419700000|2024-09-04 03:15:00|13112.2|13110.7|13111|13109.5|13112.4|13110.9|13110|13108.5|64
1725420000000|2024-09-04 03:20:00|13111.2|13109.7|13108.6|13107.1|13111.2|13109.7|13108.6|13107.1|49
1725420300000|2024-09-04 03:25:00|13108.9|13107.4|13106.6|13105.1|13109|13107.5|13106.5|13105|49
1725420600000|2024-09-04 03:30:00|13106.5|13105|13107.1|13105.6|13107.4|13105.9|13106.4|13104.9|55
1725420900000|2024-09-04 03:35:00|13107|13105.5|13106.4|13104.9|13107.2|13105.7|13106|13104.5|65
1725421200000|2024-09-04 03:40:00|13106.3|13104.8|13109.4|13107.9|13109.4|13107.9|13106.2|13104.7|50
1725421500000|2024-09-04 03:45:00|13109.7|13108.2|13108.3|13106.8|13109.9|13108.4|13108|13106.5|37
1725421800000|2024-09-04 03:50:00|13108.5|13107|13110.2|13108.7|13110.3|13108.8|13107.7|13106.2|69
1725422100000|2024-09-04 03:55:00|13110.1|13108.6|13112.2|13110.7|13112.3|13111.1|13109.7|13108.2|68
1725422400000|2024-09-04 04:00:00|13111.5|13110|13110.8|13109.9|13112.8|13111.3|13110.8|13109.6|72
1725422700000|2024-09-04 04:05:00|13110.9|13110|13113.8|13112.9|13114|13113.1|13110.9|13110|62
1725423000000|2024-09-04 04:10:00|13113.7|13112.8|13113.5|13112|13114|13113.1|13113.2|13111.8|60
1725423300000|2024-09-04 04:15:00|13113.3|13111.8|13113.1|13111.6|13113.6|13112.1|13113.1|13111.6|59
1725423600000|2024-09-04 04:20:00|13113.2|13111.7|13113.1|13111.6|13114.5|13113|13113.1|13111.6|56
1725423900000|2024-09-04 04:25:00|13113.3|13111.8|13112.5|13111|13113.3|13111.8|13112.2|13110.7|38
1725424200000|2024-09-04 04:30:00|13112.6|13111.1|13113.5|13112|13113.5|13112|13112|13110.5|42
1725424500000|2024-09-04 04:35:00|13113.6|13112.1|13115.3|13113.8|13115.4|13113.9|13113.5|13112|47
1725424800000|2024-09-04 04:40:00|13115.4|13113.9|13116|13114.5|13116.4|13114.9|13115.3|13113.8|37
1725425100000|2024-09-04 04:45:00|13115.8|13114.3|13115.5|13114|13117.2|13115.7|13115.5|13114|58
1725425400000|2024-09-04 04:50:00|13115.4|13113.9|13116.3|13114.8|13117.3|13115.8|13115|13113.6|53
1725425700000|2024-09-04 04:55:00|13116.2|13114.7|13118|13117.1|13119.1|13118.2|13115.6|13114.1|55
1725426000000|2024-09-04 05:00:00|13118.1|13117.2|13118.1|13116.6|13119.8|13118.3|13117.7|13116.2|100
1725426300000|2024-09-04 05:05:00|13118|13116.5|13116.5|13115|13118.5|13117|13116.4|13114.9|73
1725426600000|2024-09-04 05:10:00|13116.3|13114.8|13115.6|13114.1|13117.1|13115.6|13115.6|13114.1|82
1725426900000|2024-09-04 05:15:00|13115.4|13113.9|13116.2|13114.7|13116.3|13114.8|13114.7|13113.2|50
1725427200000|2024-09-04 05:20:00|13116.1|13114.6|13116.5|13115|13117.3|13115.8|13115.1|13113.6|54
1725427500000|2024-09-04 05:25:00|13116.6|13115.1|13116.9|13115.4|13118.3|13116.8|13116.1|13114.6|95
1725427800000|2024-09-04 05:30:00|13116.8|13115.3|13119.4|13117.9|13119.4|13117.9|13116.1|13114.6|64
1725428100000|2024-09-04 05:35:00|13119.3|13117.8|13114.5|13113|13119.5|13118|13114.3|13112.8|77
1725428400000|2024-09-04 05:40:00|13115.2|13113.7|13116.3|13114.8|13116.4|13114.9|13115.2|13113.7|58
1725428700000|2024-09-04 05:45:00|13116.1|13114.6|13113.4|13111.9|13117.2|13115.7|13113.4|13111.9|87
1725429000000|2024-09-04 05:50:00|13113.5|13112|13113.4|13111.9|13113.5|13112|13111.1|13109.6|62
1725429300000|2024-09-04 05:55:00|13113.5|13112|13113.3|13111.8|13115.4|13113.9|13111.6|13110.1|76
1725429600000|2024-09-04 06:00:00|13113.4|13111.9|13111.4|13109.9|13113.4|13111.9|13108.7|13107.8|218
1725429900000|2024-09-04 06:05:00|13111.3|13109.8|13110.1|13108.6|13112.4|13111|13109.5|13108|161
1725430200000|2024-09-04 06:10:00|13110.2|13108.7|13109.2|13107.7|13112.3|13110.8|13107.5|13106|183
1725430500000|2024-09-04 06:15:00|13109.3|13107.8|13109.5|13108|13112|13110.5|13109|13107.8|132
1725430800000|2024-09-04 06:20:00|13109.1|13107.6|13109.1|13107.6|13109.7|13108.2|13105.7|13104.2|187
1725431100000|2024-09-04 06:25:00|13108.5|13107|13109.4|13107.9|13111.3|13110.2|13108|13106.5|130
1725431400000|2024-09-04 06:30:00|13109.2|13107.7|13107.4|13105.9|13109.5|13108.1|13106.1|13105|180
1725431700000|2024-09-04 06:35:00|13107.3|13105.8|13110.1|13108.6|13111.5|13110|13107|13105.5|148
1725432000000|2024-09-04 06:40:00|13110.3|13108.8|13112.3|13110.8|13113.2|13111.7|13110.2|13108.7|134
1725432300000|2024-09-04 06:45:00|13112.5|13111|13111.7|13110.8|13115.4|13114.2|13111.6|13110.1|121
1725432600000|2024-09-04 06:50:00|13111.8|13110.9|13112.8|13111.9|13113.9|13113|13109.2|13108.3|156
1725432900000|2024-09-04 06:55:00|13112.1|13111.2|13109.7|13108.2|13112.1|13111.2|13107.8|13106.9|207
1725433200000|2024-09-04 07:00:00|13109.6|13108.1|13107|13105.5|13111.5|13110|13101.9|13100.4|390
1725433500000|2024-09-04 07:05:00|13107.1|13105.6|13109.7|13108.8|13111.3|13110.3|13104.1|13102.6|265
1725433800000|2024-09-04 07:10:00|13109.8|13108.9|13117.1|13115.6|13117.1|13115.6|13109|13108.1|192
1725434100000|2024-09-04 07:15:00|13116.5|13115|13112|13111.1|13118.5|13117|13111.8|13110.6|234
1725434400000|2024-09-04 07:20:00|13112.1|13111.2|13114.3|13113.4|13114.9|13114|13109.8|13108.9|193
1725434700000|2024-09-04 07:25:00|13114.4|13113.5|13114.1|13112.6|13116.3|13115.4|13111.8|13110.3|300
1725435000000|2024-09-04 07:30:00|13114|13113.1|13114.7|13113.8|13120|13118.5|13112|13111.1|281
1725435300000|2024-09-04 07:35:00|13114.4|13113.5|13116.7|13115.2|13116.8|13115.3|13111.7|13110.8|221
1725435600000|2024-09-04 07:40:00|13116.8|13115.3|13117.4|13116.5|13121.5|13120|13116.7|13115.2|280
1725435900000|2024-09-04 07:45:00|13117.1|13116.2|13119|13118.1|13119.4|13118.5|13115.3|13114.1|203
1725436200000|2024-09-04 07:50:00|13119.1|13118.2|13117.3|13116.4|13119.5|13118.6|13114.9|13113.4|160
1725436500000|2024-09-04 07:55:00|13117.8|13116.3|13116.3|13115.4|13118.7|13117.8|13115.4|13114.5|231
1725436800000|2024-09-04 08:00:00|13116.1|13115.2|13114.5|13113.6|13117.8|13116.9|13113.9|13112.8|192
1725437100000|2024-09-04 08:05:00|13114.3|13113.4|13113.6|13112.7|13115.2|13114.3|13112.2|13111.3|159
1725437400000|2024-09-04 08:10:00|13113.4|13112.5|13115.5|13114|13116.4|13114.9|13112.7|13111.7|160
1725437700000|2024-09-04 08:15:00|13115.4|13113.9|13118.6|13117.7|13118.8|13117.9|13114.3|13112.8|122
1725438000000|2024-09-04 08:20:00|13118.5|13117.6|13118|13117.1|13121.5|13120|13116.3|13115.4|175
1725438300000|2024-09-04 08:25:00|13117.9|13117|13121.5|13120|13122.2|13120.7|13116.4|13115.5|121
1725438600000|2024-09-04 08:30:00|13121.7|13120.2|13126.7|13125.2|13128.3|13126.8|13121.7|13120.2|275
1725438900000|2024-09-04 08:35:00|13126.5|13125|13123.4|13121.9|13127.5|13126|13119.7|13118.2|224
1725439200000|2024-09-04 08:40:00|13122.7|13121.2|13124.5|13123|13125.1|13124|13120.8|13119.9|161
1725439500000|2024-09-04 08:45:00|13124.4|13122.9|13125.2|13124.3|13126|13124.7|13123|13122.1|177
1725439800000|2024-09-04 08:50:00|13124.9|13124|13123.4|13121.9|13124.9|13124|13120.8|13119.9|118
1725440100000|2024-09-04 08:55:00|13123.2|13121.7|13121.5|13120|13123.8|13122.3|13118.6|13117.1|229
1725440400000|2024-09-04 09:00:00|13121.4|13119.9|13119.9|13119|13124.6|13123.7|13119.8|13118.6|182
1725440700000|2024-09-04 09:05:00|13119.8|13118.9|13120.2|13118.7|13120.4|13118.9|13117.4|13116.1|160
1725441000000|2024-09-04 09:10:00|13120.3|13118.8|13121|13120.1|13121.3|13120.4|13118|13116.5|134
1725441300000|2024-09-04 09:15:00|13121.1|13120.2|13120.6|13119.7|13121.5|13120.3|13116.7|13115.6|155
1725441600000|2024-09-04 09:20:00|13120.7|13119.8|13123.1|13122.2|13124.4|13123.2|13120.7|13119.8|154
1725441900000|2024-09-04 09:25:00|13122.8|13121.9|13120.2|13119.3|13123.6|13122.7|13120.1|13119|134
1725442200000|2024-09-04 09:30:00|13120|13119.1|13122.6|13121.1|13123.3|13122.4|13118.8|13117.9|133
1725442500000|2024-09-04 09:35:00|13122.5|13121|13126.8|13125.9|13126.9|13126|13122.2|13120.9|130
1725442800000|2024-09-04 09:40:00|13126.3|13125.4|13124.6|13123.7|13127.7|13126.6|13124|13122.7|115
1725443100000|2024-09-04 09:45:00|13124.2|13123.3|13124.5|13123|13127.8|13126.3|13123.8|13122.7|117
1725443400000|2024-09-04 09:50:00|13124.2|13122.7|13122.1|13121.2|13124.6|13123.7|13122|13121.1|75
1725443700000|2024-09-04 09:55:00|13122.2|13121.3|13117.6|13116.7|13122.2|13121.3|13117.2|13116.3|119
1725444000000|2024-09-04 10:00:00|13117.2|13116.3|13116.5|13115|13117.7|13116.8|13114.4|13112.9|141
1725444300000|2024-09-04 10:05:00|13116.1|13114.6|13113.7|13112.8|13117.1|13116.1|13112.9|13111.9|103
1725444600000|2024-09-04 10:10:00|13113.6|13112.7|13112.1|13111.2|13113.6|13112.7|13111.9|13110.4|80
1725444900000|2024-09-04 10:15:00|13112|13111.1|13113.2|13112.3|13113.2|13112.3|13109.9|13109|116
1725445200000|2024-09-04 10:20:00|13113.1|13112.2|13116.4|13114.9|13116.5|13115.3|13112.5|13111.6|109
1725445500000|2024-09-04 10:25:00|13116.5|13115|13115.9|13115|13118.1|13116.9|13114.7|13113.2|113
1725445800000|2024-09-04 10:30:00|13116|13115.1|13120.8|13119.3|13120.8|13119.3|13115.5|13114.6|126
1725446100000|2024-09-04 10:35:00|13120.7|13119.2|13120.2|13118.7|13121.4|13119.9|13119.4|13117.9|115
1725446400000|2024-09-04 10:40:00|13120.1|13118.6|13116.6|13115.1|13121.5|13120.3|13115.6|13114.1|175
1725446700000|2024-09-04 10:45:00|13116.5|13115|13119.2|13117.7|13119.4|13117.9|13113.6|13112.1|124
1725447000000|2024-09-04 10:50:00|13119.4|13117.9|13115.7|13114.8|13119.5|13118|13114.4|13112.9|105
1725447300000|2024-09-04 10:55:00|13115.5|13114.6|13113|13112.1|13115.5|13114.6|13111.4|13109.9|202
1725447600000|2024-09-04 11:00:00|13112.9|13112|13111|13110.1|13115.2|13114.3|13110.9|13110|185
1725447900000|2024-09-04 11:05:00|13111.4|13110.5|13116.2|13114.7|13116.2|13115.1|13110.8|13109.9|122
1725448200000|2024-09-04 11:10:00|13116.3|13114.8|13113.3|13111.8|13117.4|13116|13113.1|13111.6|133
1725448500000|2024-09-04 11:15:00|13113.1|13111.6|13113.5|13112|13114.3|13113.2|13112.2|13110.7|121
1725448800000|2024-09-04 11:20:00|13113.4|13111.9|13115.6|13114.1|13117.1|13115.6|13112.6|13111.1|165
1725449100000|2024-09-04 11:25:00|13115.5|13114|13115.5|13114|13116.5|13115|13114.5|13113|87
1725449400000|2024-09-04 11:30:00|13115.4|13113.9|13112.1|13111.2|13115.4|13114.2|13111.4|13110.5|141
1725449700000|2024-09-04 11:35:00|13112.6|13111.1|13112.5|13111.6|13113.6|13112.6|13110.6|13109.7|98
1725450000000|2024-09-04 11:40:00|13112.4|13111.5|13112.8|13111.3|13115.7|13114.2|13111.4|13110.2|152
1725450300000|2024-09-04 11:45:00|13112.7|13111.2|13113.7|13112.2|13115.5|13114|13112.7|13111.2|117
1725450600000|2024-09-04 11:50:00|13113.6|13112.1|13114.6|13113.1|13117|13116.1|13113.5|13112|132
1725450900000|2024-09-04 11:55:00|13115.1|13113.6|13120|13119.1|13120.2|13119.2|13114.8|13113.3|153
1725451200000|2024-09-04 12:00:00|13120.1|13119.2|13116.3|13115.4|13120.5|13119.6|13115.3|13114.4|214
1725451500000|2024-09-04 12:05:00|13116|13115.1|13116.2|13115.3|13118|13117.1|13115|13114.1|159
1725451800000|2024-09-04 12:10:00|13116.3|13115.4|13113|13112.1|13116.5|13115.6|13112.9|13111.9|108
1725452100000|2024-09-04 12:15:00|13112.6|13111.7|13111.8|13110.9|13113.8|13112.9|13110.7|13109.8|177
1725452400000|2024-09-04 12:20:00|13112.2|13111.3|13108.8|13107.9|13114.9|13113.4|13107.6|13106.7|237
1725452700000|2024-09-04 12:25:00|13109|13108.1|13112.7|13111.2|13113.1|13111.6|13107.1|13106.2|172
1725453000000|2024-09-04 12:30:00|13112.9|13111.4|13114|13113.1|13114.3|13113.1|13109|13108.1|160
1725453300000|2024-09-04 12:35:00|13113.9|13113|13113.1|13112.2|13115.2|13114|13111.9|13110.4|212
1725453600000|2024-09-04 12:40:00|13114.1|13112.6|13120.1|13118.6|13120.2|13118.8|13112.9|13111.7|260
1725453900000|2024-09-04 12:45:00|13120.2|13118.7|13121.4|13119.9|13122.3|13120.8|13117|13115.5|225
1725454200000|2024-09-04 12:50:00|13120.7|13119.2|13121.5|13120|13125.3|13123.8|13119.5|13118|207
1725454500000|2024-09-04 12:55:00|13122|13120.5|13124.3|13122.8|13125|13123.6|13121.9|13120.5|202
1725454800000|2024-09-04 13:00:00|13124.5|13123|13124.5|13123|13125.2|13124.2|13121.9|13120.4|225
1725455100000|2024-09-04 13:05:00|13124.4|13122.9|13129.1|13127.6|13131.3|13129.8|13124.4|13122.9|242
1725455400000|2024-09-04 13:10:00|13129|13127.5|13125.2|13123.7|13129.4|13127.9|13124.4|13123.2|240
1725455700000|2024-09-04 13:15:00|13125.4|13123.9|13130.7|13129.2|13131.4|13130|13125.4|13123.9|256
1725456000000|2024-09-04 13:20:00|13130.8|13129.3|13131.1|13130.2|13131.4|13130.4|13127.8|13126.6|246
1725456300000|2024-09-04 13:25:00|13131.4|13129.9|13129.2|13128.3|13131.4|13130.2|13127.4|13126.5|265
1725456600000|2024-09-04 13:30:00|13129.6|13128.7|13133.2|13132.3|13133.5|13132.3|13128.4|13127.5|460
1725456900000|2024-09-04 13:35:00|13133.1|13132.2|13130|13129.1|13135.2|13134.2|13128.9|13127.8|351
1725457200000|2024-09-04 13:40:00|13130.2|13129.3|13125.9|13125|13131.7|13130.8|13125.4|13124.1|244
1725457500000|2024-09-04 13:45:00|13126.3|13125.4|13126|13125.1|13130.1|13129.1|13123|13122.1|358
1725457800000|2024-09-04 13:50:00|13125.8|13124.9|13130|13129.1|13131.1|13130.2|13124.3|13123.4|411
1725458100000|2024-09-04 13:55:00|13130.1|13129.2|13139.8|13133.4|13140|13138|13130|13129.1|328
1725458400000|2024-09-04 14:00:00|13140.2|13133.6|13155.1|13153.6|13165.4|13163.9|13139.5|13131.3|1312
1725458700000|2024-09-04 14:05:00|13154.8|13153.3|13149.2|13148.3|13156.1|13154.6|13145.1|13143.6|1063
1725459000000|2024-09-04 14:10:00|13148.9|13148|13145.4|13144.5|13150.3|13149.2|13145|13144.1|730
1725459300000|2024-09-04 14:15:00|13145.6|13144.7|13153.1|13152.2|13155.8|13154.5|13143|13142.1|754
1725459600000|2024-09-04 14:20:00|13152.9|13152|13160.3|13159.4|13164.4|13163.1|13151.6|13150.2|655
1725459900000|2024-09-04 14:25:00|13160.4|13159.5|13157.8|13156.9|13163|13162.1|13157.2|13156|383
1725460200000|2024-09-04 14:30:00|13157.5|13156.6|13161.5|13160.6|13162.6|13161.7|13157.1|13156.2|444
1725460500000|2024-09-04 14:35:00|13161.6|13160.7|13166.6|13165.7|13169.8|13168.3|13160.2|13159.3|542
1725460800000|2024-09-04 14:40:00|13166.8|13165.9|13169.9|13169|13176|13174.5|13166|13165.1|615
1725461100000|2024-09-04 14:45:00|13170|13169.1|13165.1|13164.2|13170.6|13169.7|13160.9|13160|441
1725461400000|2024-09-04 14:50:00|13165.3|13164.4|13161.8|13160.9|13166.5|13165.6|13157.9|13157|565
1725461700000|2024-09-04 14:55:00|13161.9|13161|13161.1|13160.2|13164.6|13163.4|13159.8|13158.8|670
1725462000000|2024-09-04 15:00:00|13161.2|13160.3|13157|13156.1|13162.4|13161.5|13156.3|13155.4|542
1725462300000|2024-09-04 15:05:00|13157.1|13156.2|13150.8|13149.9|13157.6|13156.2|13150.3|13149.4|360
1725462600000|2024-09-04 15:10:00|13150.9|13150|13151.2|13150.3|13153.1|13152.2|13148.9|13148|485
1725462900000|2024-09-04 15:15:00|13151.4|13150.5|13150.2|13149.3|13152.9|13152|13148.5|13147.6|347
1725463200000|2024-09-04 15:20:00|13150.1|13149.2|13152.1|13151.2|13152.7|13151.8|13149|13148.1|329
1725463500000|2024-09-04 15:25:00|13152.2|13151.3|13149.1|13148.2|13152.7|13151.4|13147.3|13146.4|352
1725463800000|2024-09-04 15:30:00|13149|13148.1|13147.3|13146.4|13149.6|13148.6|13146|13145.1|281
1725464100000|2024-09-04 15:35:00|13147.2|13146.3|13143.1|13142.2|13149.2|13148.3|13141.2|13140.3|274
1725464400000|2024-09-04 15:40:00|13143.2|13142.3|13144|13143.1|13145.6|13144.7|13141.7|13140.8|260
1725464700000|2024-09-04 15:45:00|13144.1|13143.2|13141.1|13140.2|13145.9|13145|13141.1|13140.2|266
1725465000000|2024-09-04 15:50:00|13141.2|13140.3|13140.4|13139.5|13142.7|13141.8|13140.1|13139.2|197
1725465300000|2024-09-04 15:55:00|13140.5|13139.6|13141.9|13141|13142.7|13141.8|13140|13139.1|200
1725465600000|2024-09-04 16:00:00|13142|13141.1|13139.4|13137.9|13143.2|13142.3|13139.1|13137.6|209
1725465900000|2024-09-04 16:05:00|13139.5|13138|13141.1|13139.6|13141.2|13140.3|13137.2|13136.1|286
1725466200000|2024-09-04 16:10:00|13140.8|13139.9|13141.7|13140.8|13144.5|13143|13140.7|13139.8|195
1725466500000|2024-09-04 16:15:00|13141.8|13140.9|13144.2|13142.7|13144.4|13142.9|13139.5|13138.3|231
1725466800000|2024-09-04 16:20:00|13144.1|13142.6|13148.5|13147|13148.7|13147.2|13143.6|13142.1|288
1725467100000|2024-09-04 16:25:00|13148.4|13146.9|13151.1|13150.2|13151.7|13150.8|13148.1|13146.8|242
1725467400000|2024-09-04 16:30:00|13150.9|13150|13151|13150.1|13152.2|13151.3|13149.8|13148.9|143
1725467700000|2024-09-04 16:35:00|13150.9|13150|13150.3|13149.4|13153.2|13152.3|13148.4|13147.5|196
1725468000000|2024-09-04 16:40:00|13150.4|13149.5|13144.5|13143.6|13150.4|13149.5|13144.2|13143.3|259
1725468300000|2024-09-04 16:45:00|13144.6|13143.7|13143.8|13142.9|13145.1|13144.2|13141.9|13141|241
1725468600000|2024-09-04 16:50:00|13143.9|13143|13148.2|13147.3|13148.4|13147.4|13142.8|13141.7|230
1725468900000|2024-09-04 16:55:00|13148.3|13147.4|13151.1|13150.2|13151.9|13151|13146.3|13145.4|253
1725469200000|2024-09-04 17:00:00|13150.8|13149.9|13148.9|13148|13153.6|13152.3|13148.9|13147.8|282
1725469500000|2024-09-04 17:05:00|13148.8|13147.9|13147.9|13147|13149|13148.1|13147.3|13146.4|146
1725469800000|2024-09-04 17:10:00|13147.8|13146.9|13146.1|13145.2|13148.1|13147.2|13145.3|13144.1|141
1725470100000|2024-09-04 17:15:00|13146|13145.1|13144.1|13143.2|13147.1|13146.2|13143|13142.1|138
1725470400000|2024-09-04 17:20:00|13143.8|13142.9|13140.2|13139.3|13144.2|13143.3|13140|13139.1|160
1725470700000|2024-09-04 17:25:00|13140|13139.1|13135.1|13134.2|13141.8|13140.6|13135.1|13134.2|148
1725471000000|2024-09-04 17:30:00|13134.2|13133.3|13135|13134.1|13136.3|13134.8|13132.9|13131.8|230
1725471300000|2024-09-04 17:35:00|13135.2|13133.7|13136.5|13135|13136.6|13135.2|13134.3|13133.4|150
1725471600000|2024-09-04 17:40:00|13136.6|13135.1|13138.3|13136.8|13141.4|13139.9|13136.6|13135.1|178
1725471900000|2024-09-04 17:45:00|13138.4|13136.9|13137.4|13135.9|13140.3|13138.8|13137.3|13135.8|178
1725472200000|2024-09-04 17:50:00|13137.3|13135.8|13132.6|13131.1|13137.4|13135.9|13132.1|13130.6|179
1725472500000|2024-09-04 17:55:00|13132.7|13131.2|13130.8|13129.3|13132.8|13131.3|13129.2|13127.7|170
1725472800000|2024-09-04 18:00:00|13130.7|13129.2|13131.5|13130.6|13132.6|13131.6|13128.1|13126.6|219
1725473100000|2024-09-04 18:05:00|13131.7|13130.8|13135.5|13134|13136.1|13134.6|13131.1|13129.6|179
1725473400000|2024-09-04 18:10:00|13136.1|13134.6|13140.3|13138.8|13140.5|13139|13136|13134.5|212
1725473700000|2024-09-04 18:15:00|13140.2|13138.7|13139.4|13137.9|13142.4|13140.9|13138.3|13136.8|173
1725474000000|2024-09-04 18:20:00|13139.2|13137.7|13137|13135.5|13139.5|13138|13136.2|13134.7|143
1725474300000|2024-09-04 18:25:00|13137.3|13135.8|13136.4|13134.9|13140.3|13138.8|13135.6|13134.1|137
1725474600000|2024-09-04 18:30:00|13136.5|13135|13137.5|13136|13140.5|13139|13135.4|13133.9|149
1725474900000|2024-09-04 18:35:00|13137.7|13136.2|13138.4|13136.9|13140.5|13139|13136.7|13135.2|196
1725475200000|2024-09-04 18:40:00|13138.6|13137.1|13140.2|13138.7|13140.5|13139|13138.3|13136.8|116
1725475500000|2024-09-04 18:45:00|13139.6|13138.1|13138.2|13136.7|13141.6|13140.1|13137.9|13136.4|125
1725475800000|2024-09-04 18:50:00|13138.1|13136.6|13141.6|13140.1|13142.5|13141|13137.5|13136|99
1725476100000|2024-09-04 18:55:00|13141.3|13139.8|13141.1|13140.2|13142.5|13141.2|13141.1|13139.7|162
1725476400000|2024-09-04 19:00:00|13141|13140.1|13140.3|13138.8|13141.3|13140.2|13139.2|13137.7|146
1725476700000|2024-09-04 19:05:00|13140.4|13138.9|13143|13142.1|13144.3|13142.8|13140.4|13138.9|114
1725477000000|2024-09-04 19:10:00|13142.9|13142|13144.2|13142.7|13145.2|13143.7|13142.4|13141.5|91
1725477300000|2024-09-04 19:15:00|13144.1|13142.6|13146.2|13144.7|13146.4|13144.9|13144.1|13142.6|103
1725477600000|2024-09-04 19:20:00|13146|13144.5|13148.4|13146.9|13149|13147.5|13145.8|13144.3|129
1725477900000|2024-09-04 19:25:00|13148.2|13146.7|13148.5|13147|13149.1|13147.6|13146.4|13144.9|126
1725478200000|2024-09-04 19:30:00|13148.4|13146.9|13146.7|13145.2|13149.5|13148|13146.3|13144.8|142
1725478500000|2024-09-04 19:35:00|13146.6|13145.1|13144.6|13143.1|13146.6|13145.1|13144.3|13142.8|121
1725478800000|2024-09-04 19:40:00|13144.3|13142.8|13146.3|13144.8|13146.5|13145|13143.3|13141.8|117
1725479100000|2024-09-04 19:45:00|13146.4|13144.9|13147.2|13145.7|13147.5|13146|13145.5|13144|115
1725479400000|2024-09-04 19:50:00|13147.3|13145.8|13147.5|13146|13149.5|13148|13147.2|13145.7|190
1725479700000|2024-09-04 19:55:00|13147.3|13145.8|13144.7|13143.2|13147.4|13145.9|13143.8|13142.3|198
1725480000000|2024-09-04 20:00:00|13144.6|13143.1|13146.6|13145.1|13147.5|13146.5|13141.8|13140.7|146
1725480300000|2024-09-04 20:05:00|13146.7|13145.2|13147.2|13145.7|13147.3|13146|13145.4|13143.9|78
1725480600000|2024-09-04 20:10:00|13147.1|13145.6|13148.3|13146.8|13148.3|13146.8|13146.8|13145.3|75
1725480900000|2024-09-04 20:15:00|13148.4|13146.9|13146.3|13145.4|13149|13147.5|13146.3|13145.1|77
1725481200000|2024-09-04 20:20:00|13146.4|13145.5|13146.2|13144.7|13146.8|13145.6|13145.7|13144.2|98
1725481500000|2024-09-04 20:25:00|13146.1|13144.6|13145.8|13144.3|13146.5|13145|13145.6|13144.1|78
1725481800000|2024-09-04 20:30:00|13145.7|13144.2|13148.3|13146.8|13148.4|13146.9|13145.7|13144.2|114
1725482100000|2024-09-04 20:35:00|13148.2|13146.7|13148|13146.5|13148.9|13147.4|13147.4|13145.9|169
1725482400000|2024-09-04 20:40:00|13148.1|13146.6|13149.2|13147.7|13149.9|13148.4|13148.1|13146.6|92
1725482700000|2024-09-04 20:45:00|13149.3|13147.8|13147.3|13145.8|13149.3|13147.8|13147.3|13145.8|38
1725483000000|2024-09-04 20:50:00|13147|13145.5|13148|13146.5|13149.2|13147.7|13147|13145.5|55
1725483300000|2024-09-04 20:55:00|13148.4|13146|13152|13142|13152.4|13146.9|13148.4|13141|231
1725483600000|2024-09-04 21:00:00|13153.2|13141.3|13151.4|13139.5|13153.4|13141.5|13151.4|13139.5|234
1725483900000|2024-09-04 21:05:00|13152.3|13140.4|13154.5|13142.6|13158.6|13146.7|13152.2|13140.3|502
1725484200000|2024-09-04 21:10:00|13154.4|13142.5|13153.6|13141.7|13157.9|13146|13153.1|13141.2|305
1725484500000|2024-09-04 21:15:00|13153.9|13142|13153.1|13141.2|13154.2|13142.3|13152.7|13140.8|450
1725484800000|2024-09-04 21:20:00|13153.6|13141.7|13153.5|13141.6|13153.9|13142|13152.5|13140.6|482
1725485100000|2024-09-04 21:25:00|13153.2|13141.3|13151.7|13139.8|13153.8|13141.9|13151.7|13139.8|284
1725485400000|2024-09-04 21:30:00|13151.8|13139.9|13153|13141.1|13153.4|13141.5|13151.3|13139.4|475
1725485700000|2024-09-04 21:35:00|13152.8|13140.9|13153.4|13141.5|13153.9|13142|13151.9|13140|494
1725486000000|2024-09-04 21:40:00|13153.5|13141.6|13153.7|13141.8|13153.9|13142|13153|13141.1|115
1725486300000|2024-09-04 21:45:00|13153.4|13141.5|13153|13141.5|13153.8|13141.9|13152.9|13141.5|18
1725486600000|2024-09-04 21:50:00|13153.1|13141.6|13153.7|13141.8|13154.1|13142.2|13153|13141.6|30
1725486900000|2024-09-04 21:55:00|13152.9|13141.9|13152.5|13141.4|13153.7|13143|13150.4|13139.3|67
1725487200000|2024-09-04 22:00:00|13152.8|13141.3|13149.1|13146.7|13154.7|13147.2|13149.1|13140.2|86
1725487500000|2024-09-04 22:05:00|13148.7|13147.2|13148.7|13145.7|13152|13148.5|13148.7|13144.9|76
1725487800000|2024-09-04 22:10:00|13149.4|13144.8|13148.7|13145.5|13149.7|13146.5|13147.7|13144.3|45
1725488100000|2024-09-04 22:15:00|13148.5|13145.6|13148.4|13146.9|13148.8|13147.1|13147.5|13145.5|55
1725488400000|2024-09-04 22:20:00|13147.8|13146.3|13147.7|13146.2|13148.1|13146.3|13146.8|13145.3|19
1725488700000|2024-09-04 22:25:00|13147.6|13146.1|13146.7|13145.2|13147.6|13146.1|13146.6|13144.9|40
1725489000000|2024-09-04 22:30:00|13146.8|13145.3|13146.9|13145.4|13147.4|13145.6|13146.8|13145.2|16
1725489300000|2024-09-04 22:35:00|13147|13145.5|13147|13145.5|13148.1|13146.6|13146.7|13145.2|37
1725489600000|2024-09-04 22:40:00|13146.8|13145.3|13146.8|13145.3|13147.3|13145.5|13146.7|13144.9|36
1725489900000|2024-09-04 22:45:00|13146.7|13145.2|13146|13144.5|13147|13145.4|13145.9|13144.1|30
1725490200000|2024-09-04 22:50:00|13146.1|13144.6|13146.8|13145.3|13147|13145.5|13145.7|13143.5|29
1725490500000|2024-09-04 22:55:00|13146.9|13145.4|13146.9|13145.4|13147|13145.5|13146.7|13145.2|15
1725490800000|2024-09-04 23:00:00|13147.1|13145.6|13146.5|13145.6|13147.1|13145.8|13146.5|13145.2|36
1725491100000|2024-09-04 23:05:00|13146.6|13145.7|13146.7|13145.2|13147|13145.7|13146.5|13145.2|20
1725491400000|2024-09-04 23:10:00|13146|13144.5|13145.5|13144|13146.2|13144.7|13145.2|13143.7|29
1725491700000|2024-09-04 23:15:00|13145.4|13143.9|13144.7|13143.2|13145.4|13143.9|13144|13142.5|45
1725492000000|2024-09-04 23:20:00|13144.6|13143.1|13145|13143.5|13145.8|13144.3|13144.5|13142.9|36
1725492300000|2024-09-04 23:25:00|13145.1|13143.6|13144.9|13143.4|13146.5|13145|13144.5|13143|64
1725492600000|2024-09-04 23:30:00|13145|13143.5|13147|13145.5|13147.2|13145.7|13145|13143.5|96
1725492900000|2024-09-04 23:35:00|13147.1|13145.6|13148.2|13146.7|13148.3|13146.8|13145.7|13144.2|78
1725493200000|2024-09-04 23:40:00|13148.3|13146.8|13146|13144.5|13148.3|13146.8|13145.9|13144.4|82
1725493500000|2024-09-04 23:45:00|13145.8|13144.3|13143.9|13142.4|13146|13144.5|13143.8|13142.3|72
1725493800000|2024-09-04 23:50:00|13144|13142.5|13145|13143.5|13145.1|13143.6|13144|13142.5|43
1725494100000|2024-09-04 23:55:00|13144.9|13143.4|13144.7|13143.2|13145.7|13144.2|13143.8|13142.3|85
1725494400000|2024-09-05 00:00:00|13144.9|13143.4|13143.8|13142.3|13145.9|13144.4|13143.6|13142.1|126
1725494700000|2024-09-05 00:05:00|13143.9|13142.4|13145.9|13144.4|13145.9|13144.4|13143.6|13142.1|102
1725495000000|2024-09-05 00:10:00|13145.7|13144.2|13144.8|13143.3|13146.6|13145.1|13143.9|13142.4|109
1725495300000|2024-09-05 00:15:00|13144.9|13143.4|13145.8|13144.3|13146.3|13144.8|13144.7|13143.2|81
1725495600000|2024-09-05 00:20:00|13145.9|13144.4|13145.6|13144.1|13146.9|13145.4|13144.7|13143.2|78
1725495900000|2024-09-05 00:25:00|13145.7|13144.2|13145.6|13144.1|13146.9|13145.4|13144.9|13143.4|90
1725496200000|2024-09-05 00:30:00|13145.5|13144|13142.6|13141.1|13145.7|13144.2|13142.1|13140.6|85
1725496500000|2024-09-05 00:35:00|13142.3|13140.8|13144|13142.5|13144|13142.5|13141.9|13140.4|64
1725496800000|2024-09-05 00:40:00|13143.9|13142.4|13143.8|13142.3|13145|13143.5|13142.9|13141.4|87
1725497100000|2024-09-05 00:45:00|13143.9|13142.4|13144.4|13142.9|13145.8|13144.3|13143.9|13142.4|98
1725497400000|2024-09-05 00:50:00|13144.3|13142.8|13144|13142.5|13145|13143.5|13142.9|13141.4|103
1725497700000|2024-09-05 00:55:00|13144.5|13143|13144.5|13143|13144.9|13143.4|13143.1|13141.6|99
1725498000000|2024-09-05 01:00:00|13144.6|13143.1|13146.4|13144.9|13147|13145.5|13144.6|13143.1|121
1725498300000|2024-09-05 01:05:00|13146.5|13145|13147.9|13146.4|13148.9|13147.4|13145.8|13144.3|97
1725498600000|2024-09-05 01:10:00|13147.8|13146.3|13145.9|13144.4|13148.9|13147.4|13145.8|13144.3|57
1725498900000|2024-09-05 01:15:00|13146.1|13144.6|13150.1|13148.6|13151.8|13150.3|13146.1|13144.6|124
1725499200000|2024-09-05 01:20:00|13150.3|13148.8|13155.1|13153.6|13156.2|13154.7|13150.3|13148.8|138
1725499500000|2024-09-05 01:25:00|13155|13153.5|13152.9|13151.4|13155.5|13154|13152.9|13151.4|111
1725499800000|2024-09-05 01:30:00|13153|13151.5|13152|13150.5|13154.1|13152.6|13151.9|13150.4|112
1725500100000|2024-09-05 01:35:00|13151.9|13150.4|13154|13152.5|13154.1|13152.6|13150.9|13149.4|135
1725500400000|2024-09-05 01:40:00|13153.9|13152.4|13155.8|13154.3|13157.2|13155.7|13153.9|13152.4|89
1725500700000|2024-09-05 01:45:00|13155.6|13154.1|13152.2|13150.7|13156.2|13154.7|13152.2|13150.7|114
1725501000000|2024-09-05 01:50:00|13152.1|13150.6|13151|13149.5|13154|13152.5|13150.9|13149.4|128
1725501300000|2024-09-05 01:55:00|13151.1|13149.6|13150.1|13148.6|13152|13150.5|13149.8|13148.3|49
1725501600000|2024-09-05 02:00:00|13150|13148.5|13149.9|13148.4|13151.1|13149.6|13149.8|13148.3|96
1725501900000|2024-09-05 02:05:00|13149.8|13148.3|13150.3|13149.4|13151.9|13150.8|13148.8|13147.3|115
1725502200000|2024-09-05 02:10:00|13150.4|13149.5|13151.9|13151|13153.1|13151.6|13149.5|13148.4|59
1725502500000|2024-09-05 02:15:00|13151.8|13150.9|13152|13150.5|13152.1|13150.9|13150.7|13149.8|31
1725502800000|2024-09-05 02:20:00|13152.1|13150.6|13151.5|13150.6|13153.1|13151.8|13151.4|13150.5|68
1725503100000|2024-09-05 02:25:00|13151.6|13150.7|13153.1|13151.6|13153.1|13151.6|13151|13149.5|37
1725503400000|2024-09-05 02:30:00|13154|13152.5|13155.5|13154|13156.1|13154.6|13154|13152.5|64
1725503700000|2024-09-05 02:35:00|13155.7|13154.2|13155.1|13153.6|13156.1|13154.6|13154.2|13152.7|70
1725504000000|2024-09-05 02:40:00|13154.9|13153.4|13155|13153.5|13155|13153.5|13153.9|13152.4|36
1725504300000|2024-09-05 02:45:00|13155.1|13153.6|13153.1|13151.6|13155.1|13153.8|13153|13151.5|42
1725504600000|2024-09-05 02:50:00|13153|13151.5|13152.5|13151.6|13153.2|13152|13151.8|13150.9|46
1725504900000|2024-09-05 02:55:00|13152.8|13151.3|13150.7|13149.8|13152.9|13152|13150.7|13149.6|33
1725505200000|2024-09-05 03:00:00|13150.6|13149.7|13151|13149.5|13151.1|13149.8|13150.2|13149.1|40
1725505500000|2024-09-05 03:05:00|13150.7|13149.8|13149.1|13148.2|13152.1|13150.6|13148.9|13147.4|82
1725505800000|2024-09-05 03:10:00|13149.2|13148.3|13148|13146.5|13149.7|13148.5|13147.9|13146.4|53
1725506100000|2024-09-05 03:15:00|13148.3|13146.8|13147.7|13146.2|13148.9|13147.4|13147|13145.5|63
1725506400000|2024-09-05 03:20:00|13147.6|13146.1|13148.1|13146.6|13148.4|13146.9|13147.6|13146.1|49
1725506700000|2024-09-05 03:25:00|13148|13146.5|13147.7|13146.2|13148|13146.5|13147.3|13145.8|45
1725507000000|2024-09-05 03:30:00|13147.9|13146.4|13149.9|13148.4|13150|13148.5|13146.9|13145.4|70
1725507300000|2024-09-05 03:35:00|13149.8|13148.3|13147.1|13145.6|13149.8|13148.3|13147|13145.5|53
1725507600000|2024-09-05 03:40:00|13147.2|13145.7|13147.9|13147|13148.5|13147.4|13146.9|13145.4|67
1725507900000|2024-09-05 03:45:00|13148|13147.1|13148.6|13147.7|13148.6|13147.7|13147.5|13146.4|47
1725508200000|2024-09-05 03:50:00|13148.5|13147.6|13147.5|13146.6|13149|13147.8|13147.4|13146.5|44
1725508500000|2024-09-05 03:55:00|13147.4|13146.5|13147.7|13146.8|13148.2|13147.2|13146.9|13145.6|49
1725508800000|2024-09-05 04:00:00|13147.4|13146.5|13145.7|13144.2|13147.4|13146.5|13145.3|13143.8|72
1725509100000|2024-09-05 04:05:00|13145.8|13144.3|13144.9|13143.4|13146|13144.5|13144.6|13143.1|44
1725509400000|2024-09-05 04:10:00|13144.8|13143.3|13144.8|13143.3|13145.1|13143.6|13144.7|13143.2|38
1725509700000|2024-09-05 04:15:00|13144.9|13143.4|13145|13143.5|13145.9|13144.5|13144.7|13143.2|49
1725510000000|2024-09-05 04:20:00|13144.9|13143.4|13145.5|13144.6|13146.3|13144.8|13144.7|13143.3|39
1725510300000|2024-09-05 04:25:00|13145.7|13144.8|13146.1|13144.6|13146.3|13144.8|13145.3|13143.8|37
1725510600000|2024-09-05 04:30:00|13146|13144.5|13145|13143.5|13146.1|13144.6|13144.7|13143.2|24
1725510900000|2024-09-05 04:35:00|13144.8|13143.3|13146.1|13144.6|13146.3|13144.8|13144.8|13143.3|58
1725511200000|2024-09-05 04:40:00|13146|13144.5|13147.2|13145.7|13147.2|13145.7|13146|13144.5|62
1725511500000|2024-09-05 04:45:00|13147.3|13145.8|13147.3|13145.8|13148.3|13146.8|13147|13145.5|60
1725511800000|2024-09-05 04:50:00|13147.5|13146|13147.1|13145.6|13148|13146.5|13146.9|13145.4|55
1725512100000|2024-09-05 04:55:00|13147.2|13145.7|13148.2|13146.7|13148.6|13147.1|13147.1|13145.6|47
1725512400000|2024-09-05 05:00:00|13148.3|13146.8|13148.1|13146.6|13149|13147.5|13147.6|13146.1|68
1725512700000|2024-09-05 05:05:00|13148|13146.5|13148.9|13147.4|13149|13147.5|13147.8|13146.3|56
1725513000000|2024-09-05 05:10:00|13149.1|13147.6|13150.5|13149|13151|13149.5|13148.8|13147.3|66
1725513300000|2024-09-05 05:15:00|13150.6|13149.1|13149.9|13149|13150.9|13149.4|13149.8|13148.4|33
1725513600000|2024-09-05 05:20:00|13149.8|13148.9|13150.1|13148.6|13150.6|13149.4|13149.2|13148.3|43
1725513900000|2024-09-05 05:25:00|13150.2|13148.7|13151.9|13150.4|13151.9|13150.7|13149.9|13148.4|56
1725514200000|2024-09-05 05:30:00|13151.8|13150.3|13151.6|13150.1|13152.1|13150.9|13151|13149.5|66
1725514500000|2024-09-05 05:35:00|13151.7|13150.2|13151.2|13149.7|13152.1|13150.6|13151|13149.5|55
1725514800000|2024-09-05 05:40:00|13151.1|13149.6|13151.3|13149.8|13151.3|13149.8|13150.8|13149.3|40
1725515100000|2024-09-05 05:45:00|13151.4|13149.9|13151|13149.5|13151.5|13150|13150.6|13149.1|42
1725515400000|2024-09-05 05:50:00|13150.9|13149.4|13150.2|13149.3|13151.8|13150.3|13149.9|13149|50
1725515700000|2024-09-05 05:55:00|13150.3|13149.4|13150.4|13148.9|13150.9|13150|13149.6|13148.5|49
1725516000000|2024-09-05 06:00:00|13150.5|13149|13150.7|13149.8|13152|13150.5|13149.1|13148|128
1725516300000|2024-09-05 06:05:00|13150.9|13150|13153.2|13152.3|13154.1|13152.9|13150.9|13150|86
1725516600000|2024-09-05 06:10:00|13153.3|13152.4|13155|13154.1|13156.1|13154.8|13153|13152.1|119
1725516900000|2024-09-05 06:15:00|13154.9|13154|13155.1|13153.6|13157.3|13156.4|13153.5|13152.5|106
1725517200000|2024-09-05 06:20:00|13155|13153.5|13153.4|13151.9|13157.6|13156.1|13152.5|13151.3|177
1725517500000|2024-09-05 06:25:00|13153.1|13151.6|13154.3|13152.8|13155.9|13154.7|13152|13150.5|182
1725517800000|2024-09-05 06:30:00|13154.4|13152.9|13150.1|13148.6|13154.8|13153.3|13148.9|13147.4|158
1725518100000|2024-09-05 06:35:00|13150|13148.5|13149.1|13147.6|13150.6|13149.1|13148.7|13147.2|108
1725518400000|2024-09-05 06:40:00|13149.3|13147.8|13147|13145.5|13149.8|13148.3|13147|13145.5|72
1725518700000|2024-09-05 06:45:00|13146.9|13145.4|13146.9|13145.4|13148.4|13146.9|13146|13144.5|107
1725519000000|2024-09-05 06:50:00|13146.8|13145.3|13144|13142.5|13147|13145.5|13142.4|13140.9|131
1725519300000|2024-09-05 06:55:00|13145.1|13143.6|13144.1|13142.6|13145.5|13144|13141.7|13140.2|120
1725519600000|2024-09-05 07:00:00|13143.2|13141.7|13141.4|13139.9|13143.4|13141.9|13139|13137.5|320
1725519900000|2024-09-05 07:05:00|13141.3|13139.8|13140.7|13139.2|13142.1|13141|13138|13136.5|195
1725520200000|2024-09-05 07:10:00|13140.8|13139.3|13146.8|13145.9|13148.4|13147.5|13140.5|13139|336
1725520500000|2024-09-05 07:15:00|13146.9|13146|13143.7|13142.8|13149|13148.1|13143.7|13142.8|269
1725520800000|2024-09-05 07:20:00|13144.4|13143.5|13142.7|13141.8|13149|13148.1|13141.8|13140.9|218
1725521100000|2024-09-05 07:25:00|13143.6|13142.7|13142.7|13141.8|13144.8|13143.9|13139|13138.1|229
1725521400000|2024-09-05 07:30:00|13142.8|13141.9|13142.2|13140.7|13143.2|13141.9|13139.9|13138.7|156
1725521700000|2024-09-05 07:35:00|13142.1|13140.6|13145.8|13144.3|13146|13144.5|13141.4|13140.4|158
1725522000000|2024-09-05 07:40:00|13145.7|13144.2|13143.6|13142.7|13147.8|13146.9|13142.8|13141.9|247
1725522300000|2024-09-05 07:45:00|13143.8|13142.9|13144.9|13143.4|13145.6|13144.7|13143.4|13142.5|143
1725522600000|2024-09-05 07:50:00|13144.8|13143.3|13148.2|13146.7|13149|13147.5|13144.6|13143.1|220
1725522900000|2024-09-05 07:55:00|13148.1|13146.6|13148.6|13147.1|13150|13148.5|13146.8|13145.3|222
1725523200000|2024-09-05 08:00:00|13148.7|13147.2|13149.7|13148.2|13150.7|13149.2|13145.3|13143.8|232
1725523500000|2024-09-05 08:05:00|13149.6|13148.1|13157.2|13155.7|13157.3|13155.8|13148.7|13147.2|252
1725523800000|2024-09-05 08:10:00|13157.1|13155.6|13154.9|13153.4|13157.2|13155.7|13151.5|13150|381
1725524100000|2024-09-05 08:15:00|13155|13153.5|13156|13154.5|13157|13155.5|13152|13150.5|182
1725524400000|2024-09-05 08:20:00|13155.9|13154.4|13160.8|13159.3|13160.8|13159.3|13155.5|13154|226
1725524700000|2024-09-05 08:25:00|13160.7|13159.2|13170|13168.5|13170.2|13168.7|13160.4|13158.9|276
1725525000000|2024-09-05 08:30:00|13170.3|13168.8|13162.8|13161.9|13170.3|13168.8|13162.8|13161.9|191
1725525300000|2024-09-05 08:35:00|13162.6|13161.7|13161.7|13160.8|13165.9|13165|13159.1|13157.6|178
1725525600000|2024-09-05 08:40:00|13161.3|13160.4|13165|13163.5|13166.2|13164.8|13160.6|13159.7|158
1725525900000|2024-09-05 08:45:00|13164.9|13163.4|13167|13165.5|13169.4|13167.9|13164.9|13163.4|178
1725526200000|2024-09-05 08:50:00|13167.1|13165.6|13171|13169.5|13172|13170.5|13167.1|13165.6|144
1725526500000|2024-09-05 08:55:00|13170.8|13169.3|13170.2|13168.7|13172|13170.5|13168.5|13167|95
1725526800000|2024-09-05 09:00:00|13170.1|13168.6|13169.9|13168.4|13172.6|13171.1|13167.2|13165.7|173
1725527100000|2024-09-05 09:05:00|13169.7|13168.2|13169.8|13168.3|13170.8|13169.3|13168.3|13166.8|156
1725527400000|2024-09-05 09:10:00|13169.7|13168.2|13168.9|13167.4|13171|13169.5|13167.9|13166.4|164
1725527700000|2024-09-05 09:15:00|13169.9|13168.4|13169|13167.5|13171.1|13169.6|13168|13166.5|160
1725528000000|2024-09-05 09:20:00|13168.9|13167.4|13164.8|13163.3|13169|13167.5|13164.1|13162.6|143
1725528300000|2024-09-05 09:25:00|13164.7|13163.2|13163.1|13161.6|13165|13163.5|13162.2|13160.7|140
1725528600000|2024-09-05 09:30:00|13163.5|13162|13161.7|13160.2|13164.9|13163.4|13161.7|13160.2|135
1725528900000|2024-09-05 09:35:00|13161.6|13160.1|13160.3|13159.4|13161.8|13160.3|13158.9|13157.4|139
1725529200000|2024-09-05 09:40:00|13160.2|13159.3|13161.2|13159.7|13162.1|13160.6|13159.7|13158.2|94
1725529500000|2024-09-05 09:45:00|13161.4|13159.9|13160.4|13159.5|13161.7|13160.2|13159.6|13158.1|151
1725529800000|2024-09-05 09:50:00|13160.5|13159.6|13159.7|13158.2|13161.8|13160.6|13159.1|13157.6|104
1725530100000|2024-09-05 09:55:00|13159.6|13158.1|13159.9|13158.4|13161.6|13160.1|13156.9|13155.4|151
1725530400000|2024-09-05 10:00:00|13159.8|13158.3|13157.6|13156.7|13159.9|13158.4|13156|13155.1|141
1725530700000|2024-09-05 10:05:00|13157.9|13157|13157.8|13156.9|13158.5|13157.6|13155.7|13154.8|110
1725531000000|2024-09-05 10:10:00|13157.7|13156.8|13158.6|13157.7|13160.3|13159.4|13156.9|13156|89
1725531300000|2024-09-05 10:15:00|13158.4|13157.5|13160.3|13159.4|13160.3|13159.4|13155.5|13154.6|92
1725531600000|2024-09-05 10:20:00|13160.4|13159.5|13162.4|13161.5|13163.7|13162.8|13160.4|13158.9|106
1725531900000|2024-09-05 10:25:00|13162.5|13161.6|13159.5|13158.6|13162.6|13161.6|13158.7|13157.2|118
1725532200000|2024-09-05 10:30:00|13159.6|13158.7|13161.6|13160.7|13161.8|13160.9|13159.5|13158.1|99
1725532500000|2024-09-05 10:35:00|13161.7|13160.8|13162.4|13161.5|13162.7|13161.8|13159.4|13158.5|102
1725532800000|2024-09-05 10:40:00|13162.5|13161.6|13163.2|13162.3|13164.7|13163.8|13160.5|13159.6|130
1725533100000|2024-09-05 10:45:00|13163.3|13162.4|13164.6|13163.7|13164.7|13163.8|13161.6|13160.7|72
1725533400000|2024-09-05 10:50:00|13164.5|13163.6|13165.9|13165|13166|13165.1|13164.1|13163.2|84
1725533700000|2024-09-05 10:55:00|13166|13165.1|13167.8|13166.3|13169.1|13167.6|13165.9|13164.4|122
1725534000000|2024-09-05 11:00:00|13167.5|13166.6|13169.7|13168.2|13170.1|13168.6|13165.6|13164.1|149
1725534300000|2024-09-05 11:05:00|13170|13168.5|13168.9|13167.4|13170.7|13169.2|13168.7|13167.2|70
1725534600000|2024-09-05 11:10:00|13168.7|13167.2|13168.8|13167.3|13169.8|13168.3|13167.5|13166|96
1725534900000|2024-09-05 11:15:00|13168.6|13167.1|13168.7|13167.2|13169.9|13168.4|13167.6|13166.1|95
1725535200000|2024-09-05 11:20:00|13168.6|13167.1|13168.8|13167.3|13169.6|13168.1|13166.7|13165.2|111
1725535500000|2024-09-05 11:25:00|13168.7|13167.2|13174.1|13172.6|13174.3|13172.8|13167.5|13166|189
1725535800000|2024-09-05 11:30:00|13174.2|13172.7|13170.6|13169.1|13174.4|13172.9|13170.4|13168.9|145
1725536100000|2024-09-05 11:35:00|13170.9|13169.4|13166.9|13165.4|13172.1|13171.2|13166.6|13165.1|150
1725536400000|2024-09-05 11:40:00|13166.8|13165.3|13162|13160.5|13167.3|13166.4|13162|13160.5|104
1725536700000|2024-09-05 11:45:00|13162.3|13160.8|13160.7|13159.8|13162.8|13161.3|13159.4|13158.5|153
1725537000000|2024-09-05 11:50:00|13161.2|13160.3|13160.3|13159.4|13162.6|13161.7|13159.7|13158.2|94
1725537300000|2024-09-05 11:55:00|13160.5|13159.6|13160.2|13159.3|13163|13161.5|13159|13157.9|128
1725537600000|2024-09-05 12:00:00|13160.3|13159.4|13160.5|13159.6|13161.6|13160.7|13159.6|13158.4|193
1725537900000|2024-09-05 12:05:00|13160.6|13159.7|13161.3|13160.4|13161.9|13160.7|13159.3|13157.9|154
1725538200000|2024-09-05 12:10:00|13161.4|13160.5|13169.6|13163.5|13170.7|13166.2|13160.3|13159.4|297
1725538500000|2024-09-05 12:15:00|13169.9|13163.4|13178.2|13176.7|13180.9|13178.2|13168.5|13163.4|721
1725538800000|2024-09-05 12:20:00|13178.3|13176.8|13176.8|13175.3|13180.7|13179.2|13174.2|13172.7|487
1725539100000|2024-09-05 12:25:00|13176.7|13175.2|13182.5|13173.3|13182.5|13176.8|13173.7|13172.2|396
1725539400000|2024-09-05 12:30:00|13182.8|13174|13173|13171.5|13182.8|13178.7|13170.3|13168.3|706
1725539700000|2024-09-05 12:35:00|13172.9|13171.4|13168.9|13167.4|13176.9|13175.4|13166.5|13165|554
1725540000000|2024-09-05 12:40:00|13169.1|13167.6|13166|13164.5|13169.8|13168.3|13162.8|13161.3|487
1725540300000|2024-09-05 12:45:00|13166.4|13164.9|13160.7|13159.2|13166.4|13164.9|13157.7|13156.2|506
1725540600000|2024-09-05 12:50:00|13160.8|13159.3|13155.1|13153.6|13163.6|13162.1|13154.4|13152.9|510
1725540900000|2024-09-05 12:55:00|13155.7|13154.2|13161.8|13160.3|13165.1|13164|13155|13153.5|444
1725541200000|2024-09-05 13:00:00|13161.9|13160.4|13164.8|13163.3|13168.8|13167.3|13161.9|13160.4|412
1725541500000|2024-09-05 13:05:00|13165|13163.5|13168.2|13166.7|13169.4|13167.9|13164.3|13162.8|359
1725541800000|2024-09-05 13:10:00|13168.1|13166.6|13167.2|13165.7|13171.1|13169.6|13166.8|13165.3|241
1725542100000|2024-09-05 13:15:00|13167.1|13165.6|13171.8|13170.3|13172.6|13171.1|13165.1|13163.6|290
1725542400000|2024-09-05 13:20:00|13171.1|13169.6|13173.9|13172.4|13178.5|13177|13170.9|13169.4|289
1725542700000|2024-09-05 13:25:00|13173.8|13172.3|13176.1|13174.6|13178.5|13177|13173.5|13172|276
1725543000000|2024-09-05 13:30:00|13175.4|13173.9|13172.7|13171.2|13179.6|13178.1|13171.6|13170.1|383
1725543300000|2024-09-05 13:35:00|13172.6|13171.1|13171.4|13170.5|13177.8|13176.3|13171.3|13170.3|421
1725543600000|2024-09-05 13:40:00|13171.6|13170.7|13176.9|13173.7|13177.3|13175.5|13171.3|13170.4|369
1725543900000|2024-09-05 13:45:00|13176.8|13173.3|13172.7|13171.8|13177.1|13175.5|13171.1|13170.2|533
1725544200000|2024-09-05 13:50:00|13172.6|13171.7|13178|13176.5|13178|13177|13172.2|13171.3|371
1725544500000|2024-09-05 13:55:00|13178.1|13176.6|13177.3|13172.2|13178.9|13178|13174.7|13171.9|386
1725544800000|2024-09-05 14:00:00|13177.4|13172.4|13159.8|13158.3|13177.4|13172.4|13157.1|13155.6|1098
1725545100000|2024-09-05 14:05:00|13159.7|13158.2|13162|13160.5|13165.6|13164.1|13156.3|13154.8|869
1725545400000|2024-09-05 14:10:00|13161.9|13160.4|13165.1|13163.6|13166.3|13164.8|13158|13156.5|775
1725545700000|2024-09-05 14:15:00|13165|13163.5|13169.9|13168.4|13171.5|13170|13165|13163.5|584
1725546000000|2024-09-05 14:20:00|13169.7|13168.2|13167|13165.5|13170.7|13169.2|13162.8|13161.3|592
1725546300000|2024-09-05 14:25:00|13167.1|13165.6|13167.9|13166.4|13171.6|13170.1|13166.6|13165.1|489
1725546600000|2024-09-05 14:30:00|13168|13166.5|13170.8|13169.3|13171.1|13169.6|13165.8|13164.3|431
1725546900000|2024-09-05 14:35:00|13170.7|13169.2|13163.5|13162|13172.1|13170.6|13162.7|13161.2|468
1725547200000|2024-09-05 14:40:00|13163.6|13162.1|13159.8|13158.3|13163.6|13162.1|13156|13154.5|545
1725547500000|2024-09-05 14:45:00|13159.7|13158.2|13161|13159.5|13162|13160.5|13154.6|13153.1|524
1725547800000|2024-09-05 14:50:00|13160.9|13159.4|13152.6|13151.1|13162.2|13160.7|13152.3|13150.8|643
1725548100000|2024-09-05 14:55:00|13152.5|13151|13158|13156.5|13160.4|13158.9|13152|13150.5|525
1725548400000|2024-09-05 15:00:00|13157.9|13156.4|13160.1|13158.6|13160.1|13158.6|13156|13154.5|541
1725548700000|2024-09-05 15:05:00|13160.3|13158.8|13158|13156.5|13161.7|13160.2|13158|13156.5|342
1725549000000|2024-09-05 15:10:00|13158.1|13156.6|13158.8|13157.3|13160.1|13158.6|13155.7|13154.2|379
1725549300000|2024-09-05 15:15:00|13158.7|13157.2|13161.7|13160.2|13162.1|13160.6|13158.7|13157.2|326
1725549600000|2024-09-05 15:20:00|13161.8|13160.3|13159.1|13157.6|13162.7|13161.2|13156.7|13155.2|384
1725549900000|2024-09-05 15:25:00|13159.3|13157.8|13156.6|13155.1|13162|13160.5|13155.2|13153.7|501
1725550200000|2024-09-05 15:30:00|13156.5|13155|13155.9|13154.4|13158.3|13156.8|13154.5|13153|437
1725550500000|2024-09-05 15:35:00|13155.8|13154.3|13157.9|13156.4|13161|13159.5|13155.1|13153.6|365
1725550800000|2024-09-05 15:40:00|13158|13156.5|13159.9|13158.4|13161.4|13159.9|13157.6|13156.1|387
1725551100000|2024-09-05 15:45:00|13160|13158.5|13163|13161.5|13163.5|13162|13157.1|13155.6|351
1725551400000|2024-09-05 15:50:00|13162.9|13161.4|13164.2|13162.7|13165.3|13163.8|13161.8|13160.3|273
1725551700000|2024-09-05 15:55:00|13164.1|13162.6|13165.1|13163.6|13166|13164.5|13163.7|13162.2|316
1725552000000|2024-09-05 16:00:00|13165.3|13163.8|13174|13172.5|13174.2|13172.7|13165.1|13163.6|403
1725552300000|2024-09-05 16:05:00|13174.1|13172.6|13170|13168.5|13174.1|13172.6|13169.9|13168.4|354
1725552600000|2024-09-05 16:10:00|13170.1|13168.6|13165.3|13163.8|13170.9|13169.4|13164.6|13163.1|339
1725552900000|2024-09-05 16:15:00|13165.2|13163.7|13167|13165.5|13167.2|13165.7|13164.2|13162.7|227
1725553200000|2024-09-05 16:20:00|13166.8|13165.3|13172.9|13171.4|13173|13171.5|13165.6|13164.1|192
1725553500000|2024-09-05 16:25:00|13173|13171.5|13174.2|13172.7|13174.2|13172.7|13172|13170.5|261
1725553800000|2024-09-05 16:30:00|13174.1|13172.6|13173.9|13172.4|13175.1|13173.6|13171.5|13170|222
1725554100000|2024-09-05 16:35:00|13173.8|13172.3|13173.7|13172.2|13176|13174.5|13173.1|13171.6|166
1725554400000|2024-09-05 16:40:00|13173.8|13172.3|13174.8|13173.3|13177.4|13175.9|13173.7|13172.2|231
1725554700000|2024-09-05 16:45:00|13174.7|13173.2|13171|13169.5|13175|13173.5|13171|13169.5|293
1725555000000|2024-09-05 16:50:00|13170.9|13169.4|13172.8|13171.3|13174.9|13173.4|13170.6|13169.1|258
1725555300000|2024-09-05 16:55:00|13172.9|13171.4|13174|13172.5|13176|13174.5|13172.7|13171.2|338
1725555600000|2024-09-05 17:00:00|13174.1|13172.6|13170.8|13169.3|13175|13173.5|13168.7|13167.2|360
1725555900000|2024-09-05 17:05:00|13170.7|13169.2|13171.3|13169.8|13172.8|13171.3|13170.5|13169|302
1725556200000|2024-09-05 17:10:00|13171.2|13169.7|13172.8|13171.3|13173.5|13172|13170.9|13169.4|276
1725556500000|2024-09-05 17:15:00|13172.7|13171.2|13171.9|13170.4|13173.5|13172|13170.4|13168.9|291
1725556800000|2024-09-05 17:20:00|13172.4|13170.9|13168.9|13167.4|13172.4|13170.9|13168.3|13166.8|182
1725557100000|2024-09-05 17:25:00|13169.4|13167.9|13168.1|13166.6|13171|13169.5|13168|13166.5|227
1725557400000|2024-09-05 17:30:00|13168|13166.5|13168|13166.5|13168.8|13167.3|13165.1|13163.6|182
1725557700000|2024-09-05 17:35:00|13168.7|13167.2|13171.5|13170|13171.9|13170.4|13167.3|13165.8|216
1725558000000|2024-09-05 17:40:00|13171.6|13170.1|13172.3|13170.8|13173.5|13172|13171.1|13169.6|250
1725558300000|2024-09-05 17:45:00|13172.4|13170.9|13172.7|13171.2|13175|13173.5|13171.1|13169.6|248
1725558600000|2024-09-05 17:50:00|13172.5|13171|13176|13174.5|13176.6|13175.1|13171.8|13170.3|282
1725558900000|2024-09-05 17:55:00|13176.2|13174.7|13179.9|13178.4|13180.4|13178.9|13175.9|13174.4|366
1725559200000|2024-09-05 18:00:00|13180.4|13178.9|13184.9|13183.4|13185.6|13184.1|13180|13178.5|291
1725559500000|2024-09-05 18:05:00|13185|13183.5|13185.1|13183.6|13186.2|13184.7|13184.4|13182.9|266
1725559800000|2024-09-05 18:10:00|13185|13183.5|13184.2|13182.7|13186.2|13184.7|13184.1|13182.6|258
1725560100000|2024-09-05 18:15:00|13183.9|13182.4|13182|13180.5|13185.1|13183.6|13180.9|13179.4|343
1725560400000|2024-09-05 18:20:00|13182.1|13180.6|13182|13180.5|13184.3|13182.8|13181|13179.5|215
1725560700000|2024-09-05 18:25:00|13181.9|13180.4|13179|13177.5|13182.2|13180.7|13178.7|13177.2|138
1725561000000|2024-09-05 18:30:00|13178.7|13177.2|13183|13181.5|13183|13181.5|13178.7|13177.2|108
1725561300000|2024-09-05 18:35:00|13182.9|13181.4|13179.7|13178.2|13183.9|13182.4|13179.7|13178.2|105
1725561600000|2024-09-05 18:40:00|13179.6|13178.1|13177|13175.5|13179.6|13178.1|13176.5|13175|123
1725561900000|2024-09-05 18:45:00|13176.9|13175.4|13175.9|13174.4|13177|13175.5|13174|13172.5|132
1725562200000|2024-09-05 18:50:00|13175.8|13174.3|13174|13172.5|13175.9|13174.4|13173.7|13172.2|138
1725562500000|2024-09-05 18:55:00|13173.9|13172.4|13172.9|13171.4|13175|13173.5|13170.3|13169.4|114
1725562800000|2024-09-05 19:00:00|13172.8|13171.3|13173.2|13171.7|13174|13172.9|13170.8|13169.9|185
1725563100000|2024-09-05 19:05:00|13173.6|13172.1|13173.5|13172|13174.7|13173.8|13172.3|13171.4|145
1725563400000|2024-09-05 19:10:00|13173.4|13171.9|13173.9|13172.4|13176.1|13174.6|13173.2|13171.7|198
1725563700000|2024-09-05 19:15:00|13173.8|13172.3|13173.4|13171.9|13174|13172.5|13169.9|13168.4|192
1725564000000|2024-09-05 19:20:00|13172.9|13171.4|13173.9|13172.4|13174|13172.5|13171.8|13170.3|146
1725564300000|2024-09-05 19:25:00|13173.7|13172.2|13174.4|13172.9|13175|13173.5|13173.4|13171.9|214
1725564600000|2024-09-05 19:30:00|13174.5|13173|13175.8|13174.3|13176.1|13174.6|13174.2|13172.7|130
1725564900000|2024-09-05 19:35:00|13175.7|13174.2|13175|13173.5|13176.1|13174.6|13174.8|13173.3|145
1725565200000|2024-09-05 19:40:00|13174.9|13173.4|13175.1|13173.6|13177.5|13176|13174.2|13172.7|137
1725565500000|2024-09-05 19:45:00|13175|13173.5|13176|13174.5|13176.3|13174.8|13174.2|13172.7|163
1725565800000|2024-09-05 19:50:00|13175.6|13174.1|13172.1|13170.6|13175.9|13174.4|13172|13170.5|190
1725566100000|2024-09-05 19:55:00|13171.8|13170.3|13171.5|13170.6|13172.6|13171.1|13169.1|13167.6|250
1725566400000|2024-09-05 20:00:00|13171.9|13170.4|13173|13171.5|13173|13171.5|13171.5|13170|106
1725566700000|2024-09-05 20:05:00|13172.9|13171.4|13175.7|13174.2|13175.8|13174.3|13171.6|13170.1|198
1725567000000|2024-09-05 20:10:00|13175.8|13174.3|13176|13174.5|13176.2|13174.7|13175.6|13174.1|156
1725567300000|2024-09-05 20:15:00|13175.9|13174.4|13176|13174.5|13176|13174.5|13174.7|13173.2|339
1725567600000|2024-09-05 20:20:00|13175.9|13174.4|13176.2|13174.7|13176.3|13174.9|13175.6|13174.2|111
1725567900000|2024-09-05 20:25:00|13176.1|13174.6|13177.9|13176.4|13178|13176.8|13175.7|13174.2|62
1725568200000|2024-09-05 20:30:00|13177.5|13176.6|13178|13176.5|13178.1|13176.8|13177.4|13176.1|57
1725568500000|2024-09-05 20:35:00|13177.9|13176.4|13178.8|13177.3|13178.9|13177.4|13177.5|13176.3|54
1725568800000|2024-09-05 20:40:00|13178.9|13177.4|13181|13179.5|13181.1|13179.6|13178.7|13177.2|116
1725569100000|2024-09-05 20:45:00|13181.1|13179.6|13181|13179.5|13181.7|13180.2|13180.4|13178.9|66
1725569400000|2024-09-05 20:50:00|13180.9|13179.4|13182.8|13181.3|13182.9|13181.4|13180.5|13179|35
1725569700000|2024-09-05 20:55:00|13183.3|13180.9|13185.1|13173.2|13185.9|13180.9|13181.8|13173.2|636
1725570000000|2024-09-05 21:00:00|13184.9|13173.5|13185.4|13173.7|13185.4|13173.7|13184.9|13173.5|2
1725570300000|2024-09-05 21:05:00|13184|13172.1|13183.6|13171.7|13186.1|13174.2|13183.6|13171.7|16
1725570600000|2024-09-05 21:10:00|13183.5|13171.6|13184.4|13172.5|13184.7|13172.8|13183.5|13171.6|18
1725570900000|2024-09-05 21:15:00|13184.5|13172.6|13184.6|13172.7|13185|13173.1|13184.5|13172.6|5
1725571200000|2024-09-05 21:20:00|13184.5|13172.6|13187.7|13176.8|13187.8|13177|13181.9|13170.5|65
1725571500000|2024-09-05 21:25:00|13187.6|13176.9|13186|13174.6|13187.6|13177.3|13185.3|13173.4|45
1725571800000|2024-09-05 21:30:00|13185.8|13174.5|13184.4|13173.8|13186.7|13175|13184.3|13173.8|25
1725572100000|2024-09-05 21:35:00|13183.3|13173.9|13183.3|13174.8|13183.3|13175|13183.2|13173.8|12
1725572400000|2024-09-05 21:40:00|13183.1|13174.9|13184.2|13174|13184.2|13174.9|13181.4|13172.9|60
1725572700000|2024-09-05 21:45:00|13184.3|13174.2|13184.7|13175.6|13185|13175.6|13184.3|13174.2|74
1725573000000|2024-09-05 21:50:00|13183.5|13175.5|13185|13176.1|13185.1|13176.8|13183.5|13175.5|21
1725573300000|2024-09-05 21:55:00|13185.2|13176.2|13187.2|13175.3|13187.5|13178.1|13183.7|13175.3|93
1725573600000|2024-09-05 22:00:00|13187|13175.1|13179.9|13176.3|13187|13176.6|13179.6|13173.2|136
1725573900000|2024-09-05 22:05:00|13179.4|13176.8|13179|13177.5|13179.9|13177.6|13178.9|13176.3|39
1725574200000|2024-09-05 22:10:00|13179.1|13177.6|13179|13177.5|13179.8|13177.6|13178.9|13176.6|27
1725574500000|2024-09-05 22:15:00|13178.9|13177.4|13179|13177.5|13179.1|13177.6|13178.9|13177.4|10
1725574800000|2024-09-05 22:20:00|13179.1|13177.6|13179|13177.5|13179.1|13177.6|13178.9|13177.4|20
1725575100000|2024-09-05 22:25:00|13179.5|13177.1|13178.3|13176.8|13179.5|13177.5|13178.1|13176.1|18
1725575400000|2024-09-05 22:30:00|13178.2|13176.7|13178|13176.5|13178.6|13176.8|13178|13176.2|38
1725575700000|2024-09-05 22:35:00|13178.1|13176.6|13178|13176.5|13178.4|13176.7|13177.9|13176.1|27
1725576000000|2024-09-05 22:40:00|13178.1|13176.6|13177.6|13176.1|13178.1|13176.6|13177.5|13175.8|37
1725576300000|2024-09-05 22:45:00|13177.9|13175.8|13177|13175.5|13177.9|13176.1|13177|13175.5|26
1725576600000|2024-09-05 22:50:00|13177.1|13175.6|13176.9|13175.4|13177.3|13175.6|13176.8|13175.2|18
1725576900000|2024-09-05 22:55:00|13176.8|13175.3|13177.1|13175.6|13177.1|13175.6|13176.2|13174.7|38
1725577200000|2024-09-05 23:00:00|13178|13175.9|13177|13175.5|13178|13176.2|13176.8|13175.3|25
1725577500000|2024-09-05 23:05:00|13176.9|13175.4|13179|13177.5|13179.1|13177.6|13176.9|13175.4|40
1725577800000|2024-09-05 23:10:00|13178.9|13177.4|13178|13176.5|13179|13177.5|13178|13176.5|12
1725578100000|2024-09-05 23:15:00|13178.1|13176.6|13176.9|13175.4|13178.1|13176.6|13176.9|13175.4|30
1725578400000|2024-09-05 23:20:00|13177|13175.5|13176.8|13175.3|13177|13175.5|13176.5|13175|29
1725578700000|2024-09-05 23:25:00|13176.7|13175.2|13177|13175.5|13177.1|13175.6|13176.7|13175.2|16
1725579000000|2024-09-05 23:30:00|13176.9|13175.4|13176.6|13175.1|13177.1|13175.6|13176.4|13174.9|35
1725579300000|2024-09-05 23:35:00|13176.5|13175|13176.6|13175.1|13176.9|13175.4|13176.5|13175|27
1725579600000|2024-09-05 23:40:00|13176.7|13175.2|13179.1|13177.6|13179.2|13177.7|13176.6|13175.1|37
1725579900000|2024-09-05 23:45:00|13179|13177.5|13179|13177.5|13179.4|13177.9|13177.7|13176.2|41
1725580200000|2024-09-05 23:50:00|13179.1|13177.6|13178.3|13176.8|13179.2|13177.7|13178.3|13176.8|31
1725580500000|2024-09-05 23:55:00|13178.2|13176.7|13176.8|13175.3|13178.2|13176.7|13176.8|13175.3|69
1725580800000|2024-09-06 00:00:00|13176.7|13175.2|13178|13176.5|13178.9|13177.4|13175.9|13174.6|110
1725581100000|2024-09-06 00:05:00|13177.9|13176.4|13178.6|13177.1|13178.9|13177.4|13176.4|13174.9|81
1725581400000|2024-09-06 00:10:00|13178.4|13176.9|13177.9|13176.4|13180.6|13179.1|13176.9|13175.4|95
1725581700000|2024-09-06 00:15:00|13177.8|13176.3|13177.2|13175.7|13178.6|13177.1|13176.9|13175.4|84
1725582000000|2024-09-06 00:20:00|13177.3|13175.8|13176|13174.5|13177.9|13176.4|13175.4|13173.9|61
1725582300000|2024-09-06 00:25:00|13176.2|13174.7|13177.2|13176.3|13177.9|13176.9|13176.2|13174.7|30
1725582600000|2024-09-06 00:30:00|13177.3|13176.4|13177.1|13175.6|13177.9|13176.4|13176.1|13174.6|45
1725582900000|2024-09-06 00:35:00|13177.2|13175.7|13177.6|13176.7|13177.9|13176.7|13176.1|13175.2|50
1725583200000|2024-09-06 00:40:00|13177.7|13176.8|13176.9|13175.4|13178.3|13177.1|13176.6|13175.4|43
1725583500000|2024-09-06 00:45:00|13176.6|13175.7|13177.9|13176.4|13178.8|13177.3|13175.2|13173.7|53
1725583800000|2024-09-06 00:50:00|13177.8|13176.3|13182.3|13180.8|13183|13181.5|13177.4|13175.9|123
1725584100000|2024-09-06 00:55:00|13182.2|13180.7|13179.1|13177.6|13182.2|13180.7|13178.9|13177.4|89
1725584400000|2024-09-06 01:00:00|13179|13177.5|13176.3|13174.8|13179.5|13178|13176.2|13174.7|106
1725584700000|2024-09-06 01:05:00|13176.5|13175|13174.3|13172.8|13177|13175.5|13173.8|13172.3|125
1725585000000|2024-09-06 01:10:00|13174.6|13173.1|13174|13172.5|13175.1|13173.6|13173.7|13172.2|48
1725585300000|2024-09-06 01:15:00|13173.9|13172.4|13175.9|13174.4|13176|13174.5|13173.9|13172.4|30
1725585600000|2024-09-06 01:20:00|13176|13174.5|13176.9|13175.4|13177|13175.5|13175.7|13174.2|40
1725585900000|2024-09-06 01:25:00|13177|13175.5|13177.1|13175.6|13179.2|13177.7|13176.9|13175.4|66
1725586200000|2024-09-06 01:30:00|13177.2|13175.7|13175.8|13174.3|13177.3|13175.8|13174.9|13173.4|84
1725586500000|2024-09-06 01:35:00|13175.9|13174.4|13176.6|13175.1|13176.9|13175.4|13175.7|13174.2|104
1725586800000|2024-09-06 01:40:00|13176.5|13175|13177.8|13176.3|13178|13176.5|13175.8|13174.3|82
1725587100000|2024-09-06 01:45:00|13177.7|13176.2|13177.9|13176.4|13179|13177.5|13177.2|13175.7|72
1725587400000|2024-09-06 01:50:00|13177.8|13176.3|13177.1|13175.6|13178.2|13176.7|13176.2|13174.7|102
1725587700000|2024-09-06 01:55:00|13177|13175.5|13177.8|13176.3|13179.6|13178.1|13175.9|13174.4|77
1725588000000|2024-09-06 02:00:00|13177.9|13176.4|13177.9|13176.4|13178.2|13176.7|13176.9|13175.4|66
1725588300000|2024-09-06 02:05:00|13177.8|13176.3|13178.8|13177.3|13179|13177.5|13176.8|13175.3|59
1725588600000|2024-09-06 02:10:00|13178.6|13177.1|13177.9|13176.4|13178.6|13177.1|13177|13175.5|49
1725588900000|2024-09-06 02:15:00|13178|13176.5|13179.6|13178.7|13179.6|13178.7|13177.6|13176.4|71
1725589200000|2024-09-06 02:20:00|13179.5|13178.6|13178.8|13177.9|13179.5|13178.6|13178.6|13177.5|66
1725589500000|2024-09-06 02:25:00|13179.1|13177.6|13178.9|13177.4|13179.3|13178.4|13178.4|13177.2|45
1725589800000|2024-09-06 02:30:00|13179|13177.5|13178.6|13177.7|13179|13177.8|13177.9|13176.4|78
1725590100000|2024-09-06 02:35:00|13178.7|13177.8|13174.9|13174|13178.9|13177.8|13174.7|13173.8|57
1725590400000|2024-09-06 02:40:00|13175.1|13174.2|13176.7|13175.8|13177|13175.9|13174.7|13173.8|56
1725590700000|2024-09-06 02:45:00|13177|13175.5|13175.8|13174.9|13177.1|13176|13175.6|13174.7|68
1725591000000|2024-09-06 02:50:00|13175.7|13174.8|13176.9|13175.4|13177|13175.5|13175|13174.1|31
1725591300000|2024-09-06 02:55:00|13177|13175.5|13177.6|13176.7|13178.3|13177|13177|13175.5|67
1725591600000|2024-09-06 03:00:00|13177.5|13176.6|13178.9|13178|13178.9|13178|13177|13176|50
1725591900000|2024-09-06 03:05:00|13178.8|13177.9|13179.7|13178.8|13179.7|13178.8|13178|13177.1|44
1725592200000|2024-09-06 03:10:00|13180|13178.5|13179.5|13178.6|13180.1|13179.1|13179.5|13178.3|33
1725592500000|2024-09-06 03:15:00|13179.6|13178.7|13179.1|13178.2|13180|13178.7|13178.6|13177.3|45
1725592800000|2024-09-06 03:20:00|13179|13178.1|13179.4|13178.5|13179.4|13178.5|13178.6|13177.4|33
1725593100000|2024-09-06 03:25:00|13179|13178.1|13178.8|13177.9|13179.2|13178.3|13178.7|13177.5|35
1725593400000|2024-09-06 03:30:00|13178.7|13177.8|13179|13177.5|13179.5|13178.5|13178.7|13177.5|32
1725593700000|2024-09-06 03:35:00|13178.7|13177.8|13178.7|13177.8|13180.4|13179.5|13178.7|13177.5|71
1725594000000|2024-09-06 03:40:00|13178.8|13177.9|13178|13176.5|13179.6|13178.4|13177.9|13176.4|56
1725594300000|2024-09-06 03:45:00|13178.1|13176.6|13177|13175.5|13179|13177.5|13176.9|13175.4|38
1725594600000|2024-09-06 03:50:00|13176.9|13175.4|13177.9|13176.4|13178|13176.5|13176.1|13174.6|50
1725594900000|2024-09-06 03:55:00|13178|13176.5|13177.9|13176.4|13178.5|13177|13177.8|13176.3|42
1725595200000|2024-09-06 04:00:00|13177.8|13176.3|13176.7|13175.2|13178.2|13176.7|13176.7|13175.2|69
1725595500000|2024-09-06 04:05:00|13176.8|13175.3|13177|13175.5|13177|13175.5|13176|13174.5|64
1725595800000|2024-09-06 04:10:00|13177.1|13175.6|13176.9|13175.4|13179|13177.5|13176.3|13174.8|82
1725596100000|2024-09-06 04:15:00|13177.1|13175.6|13177|13175.5|13177.8|13176.3|13176.8|13175.3|57
1725596400000|2024-09-06 04:20:00|13177.4|13175.9|13178|13176.5|13179|13177.5|13176.9|13175.4|59
1725596700000|2024-09-06 04:25:00|13177.9|13176.4|13178.7|13177.2|13178.9|13177.4|13177.7|13176.2|34
1725597000000|2024-09-06 04:30:00|13178.8|13177.3|13177.1|13175.6|13179|13177.5|13176.9|13175.4|57
1725597300000|2024-09-06 04:35:00|13177.5|13176|13177.7|13176.2|13178|13176.5|13176.9|13175.4|42
1725597600000|2024-09-06 04:40:00|13177.8|13176.3|13178.4|13176.9|13179.1|13177.6|13177.7|13176.2|65
1725597900000|2024-09-06 04:45:00|13178.3|13176.8|13179.6|13178.1|13179.7|13178.2|13177.9|13176.4|51
1725598200000|2024-09-06 04:50:00|13179.8|13178.3|13179|13177.5|13180|13178.5|13178.7|13177.2|43
1725598500000|2024-09-06 04:55:00|13179.1|13177.6|13179.4|13177.9|13179.8|13178.5|13178.6|13177.1|54
1725598800000|2024-09-06 05:00:00|13179.5|13178|13180.9|13179.4|13180.9|13179.4|13179.1|13177.6|79
1725599100000|2024-09-06 05:05:00|13181.1|13179.6|13181|13179.5|13183|13181.5|13180.9|13179.4|81
1725599400000|2024-09-06 05:10:00|13181.1|13179.6|13180.9|13179.4|13181.3|13179.8|13180.6|13179.1|61
1725599700000|2024-09-06 05:15:00|13180.8|13179.3|13181|13179.5|13181|13179.5|13179.6|13178.1|71
1725600000000|2024-09-06 05:20:00|13180.9|13179.4|13180|13178.5|13181|13179.5|13178.6|13177.1|84
1725600300000|2024-09-06 05:25:00|13179.9|13178.4|13178.4|13176.9|13179.9|13178.4|13177.8|13176.3|74
1725600600000|2024-09-06 05:30:00|13178.1|13177.2|13174.6|13173.1|13178.8|13177.3|13174.4|13172.9|95
1725600900000|2024-09-06 05:35:00|13174.7|13173.2|13173.9|13173|13174.8|13173.7|13172.7|13171.5|97
1725601200000|2024-09-06 05:40:00|13174|13173.1|13174.9|13173.4|13175.4|13173.9|13172.3|13171.4|91
1725601500000|2024-09-06 05:45:00|13174.8|13173.3|13175.8|13174.9|13175.9|13174.9|13174.2|13172.7|100
1725601800000|2024-09-06 05:50:00|13175.7|13174.8|13178.9|13177.4|13179.3|13177.8|13175.7|13174.7|95
1725602100000|2024-09-06 05:55:00|13179|13177.5|13179|13177.5|13180.2|13179|13176.5|13175|90
1725602400000|2024-09-06 06:00:00|13178.9|13177.4|13178.9|13177.4|13179.1|13177.6|13177|13175.5|126
1725602700000|2024-09-06 06:05:00|13178.8|13177.3|13182.4|13180.9|13182.4|13180.9|13178|13176.5|155
1725603000000|2024-09-06 06:10:00|13182.3|13180.8|13184|13182.5|13185.3|13183.8|13181.5|13180|133
1725603300000|2024-09-06 06:15:00|13184.1|13182.6|13181.1|13180.2|13184.1|13182.8|13177.6|13176.5|156
1725603600000|2024-09-06 06:20:00|13181|13180.1|13181.7|13180.8|13184.1|13183.1|13180.4|13179.2|165
1725603900000|2024-09-06 06:25:00|13181.6|13180.7|13184.4|13182.9|13185|13183.7|13181.1|13180.2|151
1725604200000|2024-09-06 06:30:00|13184.2|13182.7|13178.8|13177.3|13184.2|13182.7|13177.9|13176.4|179
1725604500000|2024-09-06 06:35:00|13178.1|13176.6|13181|13179.5|13181|13179.5|13178|13176.5|169
1725604800000|2024-09-06 06:40:00|13181.2|13179.7|13184|13182.5|13184.6|13183.1|13181.2|13179.7|141
1725605100000|2024-09-06 06:45:00|13184.1|13182.6|13187.9|13186.4|13189.2|13187.7|13183.4|13181.9|150
1725605400000|2024-09-06 06:50:00|13187.5|13186|13187.2|13185.7|13187.5|13186|13184|13182.5|159
1725605700000|2024-09-06 06:55:00|13187.1|13185.6|13189|13187.5|13189.3|13187.8|13186.2|13184.7|106
1725606000000|2024-09-06 07:00:00|13188.5|13187|13187.6|13186.7|13189|13187.7|13185.3|13183.8|178
1725606300000|2024-09-06 07:05:00|13187.2|13186.3|13190.9|13189.4|13191|13189.5|13186.2|13185.2|196
1725606600000|2024-09-06 07:10:00|13190.8|13189.3|13187.7|13186.8|13193.5|13192.6|13187.7|13186.8|211
1725606900000|2024-09-06 07:15:00|13187.6|13186.7|13183.1|13181.6|13187.9|13186.9|13182.8|13181.3|265
1725607200000|2024-09-06 07:20:00|13183|13181.5|13185.2|13184.3|13185.3|13184.4|13180.5|13179|210
1725607500000|2024-09-06 07:25:00|13185.3|13184.4|13188.6|13187.7|13188.6|13187.7|13184.7|13183.8|209
1725607800000|2024-09-06 07:30:00|13188.7|13187.8|13182.9|13181.4|13188.8|13187.9|13180.4|13178.9|234
1725608100000|2024-09-06 07:35:00|13183|13181.5|13180.3|13179.4|13183.1|13182.2|13179.6|13178.1|147
1725608400000|2024-09-06 07:40:00|13180.6|13179.7|13181.7|13180.8|13183.7|13182.3|13179.1|13178.1|227
1725608700000|2024-09-06 07:45:00|13181.8|13180.9|13182.8|13181.9|13183.1|13182.2|13180|13179.1|162
1725609000000|2024-09-06 07:50:00|13182.9|13182|13182.4|13181.5|13183.9|13183|13181.4|13180.3|130
1725609300000|2024-09-06 07:55:00|13182|13181.1|13182.2|13181.3|13183.6|13182.7|13180.4|13179.5|189
1725609600000|2024-09-06 08:00:00|13182.3|13181.4|13182.4|13181.5|13185|13183.8|13180.8|13179.9|206
1725609900000|2024-09-06 08:05:00|13181.9|13181|13176|13174.5|13182.5|13181.6|13174.8|13173.3|183
1725610200000|2024-09-06 08:10:00|13176.1|13174.6|13176.1|13174.6|13177.1|13175.6|13174.6|13173.1|168
1725610500000|2024-09-06 08:15:00|13176|13174.5|13175.1|13173.6|13177.3|13176|13174.7|13173.2|131
1725610800000|2024-09-06 08:20:00|13175|13173.5|13176.3|13175.4|13176.4|13175.5|13174.5|13173|149
1725611100000|2024-09-06 08:25:00|13176.1|13175.2|13173.4|13171.9|13176.9|13176|13172.1|13170.6|180
1725611400000|2024-09-06 08:30:00|13173.1|13171.6|13171.6|13170.1|13173.4|13171.9|13171|13169.5|186
1725611700000|2024-09-06 08:35:00|13171.5|13170|13168|13166.5|13171.9|13170.4|13167.8|13166.3|140
1725612000000|2024-09-06 08:40:00|13167.9|13166.4|13169.9|13168.4|13170.3|13168.8|13167.7|13166.2|145
1725612300000|2024-09-06 08:45:00|13169.8|13168.3|13171.8|13170.3|13172.3|13170.8|13166.8|13165.4|175
1725612600000|2024-09-06 08:50:00|13171.6|13170.1|13171.5|13170|13172.6|13171.7|13169.7|13168.8|144
1725612900000|2024-09-06 08:55:00|13171.2|13170.3|13168.3|13166.8|13171.4|13170.5|13167.7|13166.5|91
1725613200000|2024-09-06 09:00:00|13168.1|13166.6|13161.8|13160.9|13168.1|13166.6|13161.8|13160.6|197
1725613500000|2024-09-06 09:05:00|13163.1|13161.6|13163.2|13161.7|13165.4|13163.9|13160.3|13159.1|185
1725613800000|2024-09-06 09:10:00|13162.9|13161.4|13161.1|13160.2|13164.7|13163.3|13161|13159.9|142
1725614100000|2024-09-06 09:15:00|13161|13160.1|13164.3|13163.4|13164.9|13163.8|13160.9|13159.5|132
1725614400000|2024-09-06 09:20:00|13164.4|13163.5|13163|13161.5|13165.5|13164.6|13162.1|13161.2|132
1725614700000|2024-09-06 09:25:00|13163.1|13161.6|13165.8|13164.3|13166.7|13165.2|13163|13161.6|153
1725615000000|2024-09-06 09:30:00|13165.7|13164.2|13169.3|13167.8|13170.3|13169.1|13165.7|13164.2|119
1725615300000|2024-09-06 09:35:00|13169.2|13167.7|13168.7|13167.2|13170.9|13169.4|13168|13166.5|118
1725615600000|2024-09-06 09:40:00|13168.2|13166.7|13167.8|13166.9|13168.8|13167.3|13166.1|13164.6|99
1725615900000|2024-09-06 09:45:00|13167.7|13166.8|13172.5|13171|13172.6|13171.1|13166.9|13165.9|118
1725616200000|2024-09-06 09:50:00|13172.6|13171.1|13172.7|13171.2|13174.9|13173.4|13172.1|13170.6|92
1725616500000|2024-09-06 09:55:00|13173|13171.5|13175.4|13174.5|13175.7|13174.8|13171.4|13169.9|112
1725616800000|2024-09-06 10:00:00|13174.9|13174|13172.2|13170.7|13176|13174.7|13170.8|13169.6|157
1725617100000|2024-09-06 10:05:00|13172.1|13170.6|13172.6|13171.1|13173.6|13172.2|13171.1|13170.2|87
1725617400000|2024-09-06 10:10:00|13172.1|13171.2|13173.7|13172.8|13173.8|13172.9|13171.6|13170.7|115
1725617700000|2024-09-06 10:15:00|13173.8|13172.9|13170.8|13169.9|13173.8|13172.9|13170.7|13169.8|103
1725618000000|2024-09-06 10:20:00|13171.1|13170.2|13174.3|13173.4|13175.4|13173.9|13170.9|13170|122
1725618300000|2024-09-06 10:25:00|13174.5|13173.6|13174.5|13173|13174.5|13173.6|13172|13170.5|138
1725618600000|2024-09-06 10:30:00|13175|13173.5|13176.2|13174.7|13177|13175.5|13173.7|13172.2|100
1725618900000|2024-09-06 10:35:00|13176.1|13174.6|13176.5|13175|13177.2|13175.7|13175|13173.5|111
1725619200000|2024-09-06 10:40:00|13176.4|13174.9|13174.7|13173.8|13176.6|13175.1|13174.2|13172.7|97
1725619500000|2024-09-06 10:45:00|13174.8|13173.9|13174.7|13173.8|13175.9|13175|13174.2|13173.3|98
1725619800000|2024-09-06 10:50:00|13174.8|13173.9|13174.6|13173.7|13175.3|13174.2|13172.9|13172|128
1725620100000|2024-09-06 10:55:00|13174.5|13173.6|13168.2|13167.3|13174.7|13173.8|13167.7|13166.8|233
1725620400000|2024-09-06 11:00:00|13168.3|13167.4|13172.1|13170.6|13172.2|13170.7|13167.2|13166.3|136
1725620700000|2024-09-06 11:05:00|13172.2|13170.7|13178.3|13176.8|13178.3|13176.8|13170.9|13169.4|168
1725621000000|2024-09-06 11:10:00|13178|13176.5|13177|13175.5|13178.4|13177.3|13174.6|13173.1|154
1725621300000|2024-09-06 11:15:00|13177.1|13175.6|13177|13175.5|13178.2|13176.7|13175|13173.5|128
1725621600000|2024-09-06 11:20:00|13176.6|13175.1|13174.3|13172.8|13177.4|13175.9|13173.5|13172|152
1725621900000|2024-09-06 11:25:00|13174.2|13172.7|13173.8|13172.3|13176.1|13174.6|13173.5|13172|151
1725622200000|2024-09-06 11:30:00|13173.5|13172|13170.7|13169.2|13174.1|13172.6|13170.5|13169|158
1725622500000|2024-09-06 11:35:00|13170.6|13169.1|13170.9|13169.4|13171.5|13170|13167.7|13166.2|140
1725622800000|2024-09-06 11:40:00|13171|13169.5|13174.8|13173.3|13174.8|13173.3|13170.9|13169.4|159
1725623100000|2024-09-06 11:45:00|13174.6|13173.1|13174.5|13173.6|13176.5|13175|13173|13171.5|183
1725623400000|2024-09-06 11:50:00|13174.6|13173.7|13174.6|13173.7|13175.8|13174.9|13173|13171.5|130
1725623700000|2024-09-06 11:55:00|13174.5|13173.6|13177.9|13176.4|13178.6|13177.6|13173.6|13172.7|162
1725624000000|2024-09-06 12:00:00|13178|13176.5|13177.1|13175.6|13178.7|13177.2|13176|13174.5|187
1725624300000|2024-09-06 12:05:00|13176.9|13175.4|13171.9|13170.4|13177|13175.5|13171.7|13170.2|201
1725624600000|2024-09-06 12:10:00|13172.2|13170.7|13172.5|13171.6|13173.6|13172.1|13170.7|13169.8|193
1725624900000|2024-09-06 12:15:00|13172.6|13171.7|13175|13174.1|13175.2|13174.3|13171.8|13170.3|208
1725625200000|2024-09-06 12:20:00|13174.8|13173.9|13179.6|13178.1|13181.2|13179.7|13173.9|13172.9|205
1725625500000|2024-09-06 12:25:00|13179.3|13177.8|13185.8|13174.8|13191.1|13186.3|13179.3|13174.8|601
1725625800000|2024-09-06 12:30:00|13183.2|13172.2|13213.2|13211.7|13239.1|13237.6|13155.5|13144.5|1884
1725626100000|2024-09-06 12:35:00|13213.3|13211.8|13226.9|13225.4|13237.1|13235.6|13211|13209.5|1536
1725626400000|2024-09-06 12:40:00|13227.3|13225.8|13225.9|13224.4|13234.9|13233.4|13222.5|13221|1241
1725626700000|2024-09-06 12:45:00|13226|13224.5|13225.7|13224.8|13227.8|13226.3|13216.8|13215|1228
1725627000000|2024-09-06 12:50:00|13226.5|13225|13214|13212.5|13229.9|13228.4|13214|13212.5|1023
1725627300000|2024-09-06 12:55:00|13213.4|13211.9|13211|13209.5|13218.5|13217|13209.9|13208.4|914
1725627600000|2024-09-06 13:00:00|13210.6|13209.1|13204.5|13203|13217.5|13216|13201.7|13200.2|962
1725627900000|2024-09-06 13:05:00|13203.9|13202.4|13188.1|13186.6|13208|13206.5|13187.5|13186|946
1725628200000|2024-09-06 13:10:00|13188.2|13187.3|13190.2|13188.7|13192.1|13190.6|13184.2|13183.3|758
1725628500000|2024-09-06 13:15:00|13190|13188.5|13178.4|13177.5|13193.1|13191.6|13177.5|13176|684
1725628800000|2024-09-06 13:20:00|13178.6|13177.7|13184.6|13183.7|13187.4|13185.9|13174.8|13173.3|719
1725629100000|2024-09-06 13:25:00|13184.3|13183.4|13175.6|13174.7|13184.5|13183.6|13166.8|13165.3|680
1725629400000|2024-09-06 13:30:00|13175.7|13174.8|13186.8|13185.9|13187.5|13186.2|13174.2|13173.3|729
1725629700000|2024-09-06 13:35:00|13187|13186.1|13160.2|13158.7|13188.9|13188|13157.4|13155.9|1035
1725630000000|2024-09-06 13:40:00|13159.8|13158.9|13157.8|13156.3|13168|13166.5|13157.2|13155.7|903
1725630300000|2024-09-06 13:45:00|13157.7|13156.2|13153.3|13151.8|13160|13158.5|13152.2|13150.7|938
1725630600000|2024-09-06 13:50:00|13153.4|13151.9|13159.6|13158.1|13164.4|13162.9|13153|13151.5|790
1725630900000|2024-09-06 13:55:00|13159.8|13158.3|13168.5|13167|13168.7|13167.5|13159.4|13158.1|577
1725631200000|2024-09-06 14:00:00|13168.4|13166.9|13165|13163.5|13172.1|13170.6|13164|13162.5|624
1725631500000|2024-09-06 14:05:00|13165.1|13163.6|13164.6|13163.7|13167.3|13166.4|13158.4|13157.5|781
1725631800000|2024-09-06 14:10:00|13164.7|13163.8|13175|13173.5|13177.4|13175.9|13164.7|13163.8|881
1725632100000|2024-09-06 14:15:00|13175.2|13173.7|13174.1|13172.6|13175.9|13174.4|13166|13164.5|808
1725632400000|2024-09-06 14:20:00|13174.2|13172.7|13172.9|13171.4|13179|13177.5|13166.7|13165.5|762
1725632700000|2024-09-06 14:25:00|13172.8|13171.3|13161.4|13159.9|13173.3|13171.8|13161.1|13159.6|700
1725633000000|2024-09-06 14:30:00|13161.7|13160.2|13152.9|13151.4|13162|13160.5|13151.2|13149.7|758
1725633300000|2024-09-06 14:35:00|13152.8|13151.3|13174.3|13172.8|13175.3|13173.8|13148.8|13147.6|985
1725633600000|2024-09-06 14:40:00|13174.2|13172.7|13171.9|13170.4|13183.3|13181.8|13171|13169.5|826
1725633900000|2024-09-06 14:45:00|13172|13170.5|13174|13173.1|13177.1|13176.1|13169.3|13167.8|758
1725634200000|2024-09-06 14:50:00|13174.4|13173.5|13157|13155.5|13174.8|13173.9|13156.7|13155.2|761
1725634500000|2024-09-06 14:55:00|13156.9|13155.4|13160.1|13158.6|13162.2|13160.7|13152.7|13151.2|789
1725634800000|2024-09-06 15:00:00|13160|13158.5|13160.5|13159|13201|13199.5|13159.6|13158.1|2077
1725635100000|2024-09-06 15:05:00|13160|13158.5|13135.1|13133.6|13162.8|13161.3|13133.7|13132.2|1385
1725635400000|2024-09-06 15:10:00|13136|13134.5|13146|13144.5|13152.4|13150.9|13135.3|13133.8|1130
1725635700000|2024-09-06 15:15:00|13146.1|13144.6|13145.2|13143.7|13149.5|13148|13139.4|13137.9|1000
1725636000000|2024-09-06 15:20:00|13145.5|13144|13147.2|13145.7|13149.1|13147.6|13138.6|13137.1|1046
1725636300000|2024-09-06 15:25:00|13147.3|13145.8|13151.9|13150.4|13154.9|13153.4|13146.7|13145.2|826
1725636600000|2024-09-06 15:30:00|13152|13150.5|13146.9|13145.4|13153.2|13151.7|13142.3|13140.8|901
1725636900000|2024-09-06 15:35:00|13146.8|13145.3|13141.6|13140.1|13149|13147.5|13139.4|13137.9|776
1725637200000|2024-09-06 15:40:00|13141.9|13140.4|13139|13137.5|13146.7|13145.2|13138.2|13136.7|627
1725637500000|2024-09-06 15:45:00|13139.1|13137.6|13139.9|13138.4|13141.1|13139.6|13134.8|13133.3|616
1725637800000|2024-09-06 15:50:00|13140.3|13138.8|13129.8|13128.9|13141.3|13139.8|13127.8|13126.3|465
1725638100000|2024-09-06 15:55:00|13130.1|13129.2|13132.7|13131.2|13135.2|13133.7|13128.9|13127.4|457
1725638400000|2024-09-06 16:00:00|13132.4|13130.9|13127.1|13125.6|13133.2|13132.1|13125.8|13124.3|499
1725638700000|2024-09-06 16:05:00|13127.2|13125.7|13125.4|13123.9|13131|13130.1|13123.2|13121.7|427
1725639000000|2024-09-06 16:10:00|13125.3|13123.8|13119.7|13118.8|13125.4|13123.9|13119.6|13118.7|331
1725639300000|2024-09-06 16:15:00|13119.6|13118.7|13112.9|13111.4|13119.7|13118.8|13112.5|13111|323
1725639600000|2024-09-06 16:20:00|13113|13111.5|13118.4|13117.5|13119.4|13117.9|13112|13110.5|329
1725639900000|2024-09-06 16:25:00|13118.3|13117.4|13120.3|13118.8|13123.5|13122|13117.8|13116.7|389
1725640200000|2024-09-06 16:30:00|13119.9|13119|13119.5|13118|13122.9|13121.4|13117.9|13116.8|340
1725640500000|2024-09-06 16:35:00|13119.4|13117.9|13120|13119.1|13125.4|13123.9|13118.6|13117.1|330
1725640800000|2024-09-06 16:40:00|13119.9|13119|13114.6|13113.1|13119.9|13119|13111.6|13110.7|318
1725641100000|2024-09-06 16:45:00|13114.4|13112.9|13112|13110.5|13117|13115.5|13110.9|13109.4|382
1725641400000|2024-09-06 16:50:00|13111.9|13110.4|13118|13116.5|13118.6|13117.1|13110.8|13109.3|367
1725641700000|2024-09-06 16:55:00|13117.4|13115.9|13121|13119.5|13122.2|13120.7|13116.8|13115.3|518
1725642000000|2024-09-06 17:00:00|13120.8|13119.9|13118.1|13116.6|13121.3|13120|13113.9|13112.4|411
1725642300000|2024-09-06 17:05:00|13118.2|13116.7|13121.3|13119.8|13121.4|13119.9|13115.9|13114.4|341
1725642600000|2024-09-06 17:10:00|13121.2|13119.7|13131.3|13129.8|13132.3|13130.8|13121.2|13119.7|330
1725642900000|2024-09-06 17:15:00|13131.2|13129.7|13128.3|13126.8|13134.5|13133|13127.9|13126.7|288
1725643200000|2024-09-06 17:20:00|13128.4|13126.9|13138.6|13137.1|13138.6|13137.1|13128.3|13126.8|314
1725643500000|2024-09-06 17:25:00|13138.7|13137.2|13139|13137.5|13140.1|13138.6|13137.3|13135.8|350
1725643800000|2024-09-06 17:30:00|13138.9|13137.4|13133.6|13132.1|13139.3|13137.8|13131.8|13130.3|274
1725644100000|2024-09-06 17:35:00|13133.4|13131.9|13131.3|13129.8|13134.3|13132.8|13130.2|13128.7|305
1725644400000|2024-09-06 17:40:00|13131.2|13129.7|13130.1|13128.6|13133.8|13132.3|13128.1|13126.6|214
1725644700000|2024-09-06 17:45:00|13129.7|13128.2|13135.6|13134.1|13136.8|13135.3|13128.2|13126.7|319
1725645000000|2024-09-06 17:50:00|13135.5|13134|13128.4|13126.9|13136|13134.5|13128.4|13126.9|201
1725645300000|2024-09-06 17:55:00|13128.5|13127|13133.3|13131.8|13136.2|13134.7|13128.5|13127|336
1725645600000|2024-09-06 18:00:00|13133.4|13131.9|13125.9|13124.4|13134.5|13133|13123.9|13122.4|352
1725645900000|2024-09-06 18:05:00|13126|13124.5|13123.8|13122.3|13127.1|13125.6|13123.2|13121.7|260
1725646200000|2024-09-06 18:10:00|13123.1|13121.6|13129.1|13127.6|13129.1|13127.6|13122.9|13121.4|218
1725646500000|2024-09-06 18:15:00|13129.4|13127.9|13127|13125.5|13133.2|13131.7|13126.7|13125.2|302
1725646800000|2024-09-06 18:20:00|13127.5|13126|13125.1|13123.6|13129|13127.5|13123.7|13122.2|251
1725647100000|2024-09-06 18:25:00|13125.2|13123.7|13132.2|13130.7|13132.2|13130.7|13125.1|13123.6|268
1725647400000|2024-09-06 18:30:00|13132.1|13130.6|13126.9|13125.4|13133.3|13131.8|13126.2|13124.7|225
1725647700000|2024-09-06 18:35:00|13127|13125.5|13127.2|13125.7|13129.1|13127.6|13125.1|13123.6|237
1725648000000|2024-09-06 18:40:00|13127.3|13125.8|13128.2|13126.7|13129.3|13127.8|13125.9|13124.4|219
1725648300000|2024-09-06 18:45:00|13128.3|13126.8|13128.5|13127|13130.8|13129.3|13127.3|13125.8|174
1725648600000|2024-09-06 18:50:00|13128.4|13126.9|13130.1|13128.6|13130.2|13128.7|13126.8|13125.3|204
1725648900000|2024-09-06 18:55:00|13130.6|13129.1|13135.1|13133.6|13136.1|13134.6|13130|13128.5|184
1725649200000|2024-09-06 19:00:00|13135.2|13133.7|13132.4|13130.9|13135.2|13133.7|13130.1|13128.6|308
1725649500000|2024-09-06 19:05:00|13132.2|13130.7|13132.9|13131.4|13133.2|13131.7|13130.9|13129.4|215
1725649800000|2024-09-06 19:10:00|13132.8|13131.3|13133.1|13131.6|13133.7|13132.2|13131|13129.5|195
1725650100000|2024-09-06 19:15:00|13133.2|13131.7|13132.9|13131.4|13135.6|13134.1|13131.9|13130.4|141
1725650400000|2024-09-06 19:20:00|13133|13131.5|13134.8|13133.3|13135.4|13133.9|13132.6|13131.1|183
1725650700000|2024-09-06 19:25:00|13134.9|13133.4|13135.1|13133.6|13136.3|13134.8|13134.2|13132.7|207
1725651000000|2024-09-06 19:30:00|13135|13133.5|13134.1|13132.6|13135.7|13134.2|13133.9|13132.4|197
1725651300000|2024-09-06 19:35:00|13134.4|13132.9|13133.1|13131.6|13134.4|13132.9|13132.5|13131|163
1725651600000|2024-09-06 19:40:00|13132.9|13131.4|13131.9|13130.4|13133.6|13132.1|13131.1|13129.6|120
1725651900000|2024-09-06 19:45:00|13131.8|13130.3|13135.1|13133.6|13135.2|13133.7|13130.2|13128.7|143
1725652200000|2024-09-06 19:50:00|13135.5|13134|13132|13130.5|13135.6|13134.1|13130.6|13129.1|187
1725652500000|2024-09-06 19:55:00|13132.2|13130.7|13134.1|13132.6|13135.2|13133.7|13131.5|13130|163
1725652800000|2024-09-06 20:00:00|13134.9|13133.4|13134|13132.5|13135.2|13133.7|13132.1|13130.6|368
1725653100000|2024-09-06 20:05:00|13133.8|13132.3|13132.9|13131.4|13134.3|13132.8|13132.5|13131|431
1725653400000|2024-09-06 20:10:00|13132.7|13131.2|13132.9|13131.4|13133.1|13131.6|13131.7|13130.2|444
1725653700000|2024-09-06 20:15:00|13133|13131.5|13134|13132.5|13134.1|13132.6|13132.8|13131.3|324
1725654000000|2024-09-06 20:20:00|13134.1|13132.6|13133.2|13131.7|13134.4|13132.9|13132|13130.5|399
1725654300000|2024-09-06 20:25:00|13133.1|13131.6|13132.2|13130.7|13133.3|13131.8|13132.2|13130.7|302
1725654600000|2024-09-06 20:30:00|13132.1|13130.6|13132.2|13130.7|13132.4|13130.9|13130.8|13129.3|511
1725654900000|2024-09-06 20:35:00|13132.1|13130.6|13133.7|13132.2|13133.8|13132.3|13132|13130.5|291
1725655200000|2024-09-06 20:40:00|13133.8|13132.3|13133.4|13131.9|13134.4|13132.9|13133.1|13131.6|215
1725655500000|2024-09-06 20:45:00|13133.5|13132|13131|13129.5|13133.5|13132|13131|13129.5|380
1725655800000|2024-09-06 20:50:00|13131.1|13129.6|13131.2|13129.7|13133.3|13131.8|13130.7|13129.2|375
1725656100000|2024-09-06 20:55:00|13131.7|13129.3|13135.8|13123.9|13136|13131.1|13131.5|13122|478
1725825600000|2024-09-08 20:00:00|13134.4|13113.4|13134.4|13113.4|13134.4|13113.4|13134.4|13113.4|1
1725828600000|2024-09-08 20:50:00|13133.1|13112.1|13133.1|13112.1|13133.1|13112.1|13133.1|13112.1|1
1725828900000|2024-09-08 20:55:00|13133.6|13111.7|13133.6|13111.7|13136.5|13114.6|13133.6|13111.7|4
1725829200000|2024-09-08 21:00:00|13135.2|13113.3|13130.2|13118.3|13135.2|13118.3|13130.2|13113.3|3
1725829500000|2024-09-08 21:05:00|13130.3|13118.4|13134|13122.1|13135|13123.1|13129|13117.1|85
1725829800000|2024-09-08 21:10:00|13133.6|13121.7|13134.6|13122.7|13139.5|13127.6|13130.6|13118.7|144
1725830100000|2024-09-08 21:15:00|13133.1|13121.2|13132.3|13120.4|13136.1|13124.2|13130.5|13118.6|78
1725830400000|2024-09-08 21:20:00|13131.8|13119.9|13130.1|13118.2|13136.4|13124.5|13130.1|13118.2|95
1725830700000|2024-09-08 21:25:00|13130.5|13118.6|13128.7|13116.8|13131.4|13119.5|13128.7|13116.8|12
1725831000000|2024-09-08 21:30:00|13131.6|13119.7|13134.7|13122.8|13136.6|13124.7|13131.2|13119.3|122
1725831300000|2024-09-08 21:35:00|13134.6|13122.7|13134.7|13122.8|13137.7|13125.8|13133|13121.1|87
1725831600000|2024-09-08 21:40:00|13133.8|13121.9|13135.6|13125.1|13138.2|13126.3|13133.8|13121.9|64
1725831900000|2024-09-08 21:45:00|13135.8|13125.2|13136.3|13125.1|13136.3|13125.2|13133.4|13121.5|10
1725832200000|2024-09-08 21:50:00|13136.2|13125.2|13132.6|13120.7|13136.2|13125.2|13130.5|13118.6|25
1725832500000|2024-09-08 21:55:00|13127.1|13115.2|13135.9|13124.3|13135.9|13124.3|13124.1|13112.2|56
1725832800000|2024-09-08 22:00:00|13136|13124.2|13135.8|13131.8|13137.3|13131.8|13132.8|13123.6|194
1725833100000|2024-09-08 22:05:00|13135.4|13132.2|13134.2|13132.7|13135.6|13134.1|13132.8|13130.4|74
1725833400000|2024-09-08 22:10:00|13134.8|13132.6|13131.8|13130.3|13134.8|13132.8|13131.5|13129.7|50
1725833700000|2024-09-08 22:15:00|13131.9|13129.7|13134.3|13132.8|13134.6|13133.1|13131.4|13129.7|63
1725834000000|2024-09-08 22:20:00|13134.4|13132.9|13134|13132.5|13134.6|13133.1|13132.8|13131.3|38
1725834300000|2024-09-08 22:25:00|13134.1|13132.6|13133.1|13131.6|13134.3|13132.8|13132.4|13130.9|34
1725834600000|2024-09-08 22:30:00|13133.2|13131.7|13135.9|13134.4|13136.4|13134.9|13132.9|13131.4|73
1725834900000|2024-09-08 22:35:00|13136|13134.5|13136.9|13135.4|13137.3|13135.8|13135.5|13134|135
1725835200000|2024-09-08 22:40:00|13137|13135.5|13136.6|13135.1|13138.2|13136.7|13136.6|13135.1|102
1725835500000|2024-09-08 22:45:00|13136.5|13135|13138.6|13137.1|13139.2|13137.7|13136.4|13134.9|67
1725835800000|2024-09-08 22:50:00|13138.7|13137.2|13138.2|13136.7|13139.2|13137.7|13137.7|13136.2|38
1725836100000|2024-09-08 22:55:00|13138.1|13136.6|13135|13133.5|13138.2|13136.7|13134.8|13133.3|60
1725836400000|2024-09-08 23:00:00|13135.3|13133.8|13136.6|13135.1|13137.7|13136.2|13135.2|13133.7|101
1725836700000|2024-09-08 23:05:00|13136.7|13135.2|13136.4|13134.9|13137.1|13135.6|13135.5|13134|133
1725837000000|2024-09-08 23:10:00|13136.8|13135.3|13135.6|13134.1|13137.1|13135.6|13135.4|13133.9|101
1725837300000|2024-09-08 23:15:00|13135.4|13133.9|13136.5|13135|13137.9|13136.4|13135.4|13133.9|92
1725837600000|2024-09-08 23:20:00|13136.2|13134.7|13137.8|13136.3|13137.8|13136.3|13135.5|13134|84
1725837900000|2024-09-08 23:25:00|13137.7|13136.2|13137.7|13136.2|13138|13136.5|13136.8|13135.3|127
1725838200000|2024-09-08 23:30:00|13137.8|13136.3|13137.6|13136.1|13138.8|13137.3|13137.2|13135.7|72
1725838500000|2024-09-08 23:35:00|13137.8|13136.3|13136.9|13135.4|13138|13136.5|13136.7|13135.2|54
1725838800000|2024-09-08 23:40:00|13137|13135.5|13138|13136.5|13138|13136.5|13136.9|13135.4|32
1725839100000|2024-09-08 23:45:00|13137.9|13136.4|13135.8|13134.3|13138.2|13136.7|13135.6|13134.1|97
1725839400000|2024-09-08 23:50:00|13135.3|13133.8|13134|13132.5|13135.3|13133.8|13133|13131.5|54
1725839700000|2024-09-08 23:55:00|13133.7|13132.2|13132.4|13130.9|13134.3|13132.8|13132|13130.5|120
1725840000000|2024-09-09 00:00:00|13132.3|13130.8|13135.2|13133.7|13135.4|13133.9|13131|13129.5|164
1725840300000|2024-09-09 00:05:00|13135.1|13133.6|13138|13136.5|13139.4|13137.9|13134.8|13133.3|192
1725840600000|2024-09-09 00:10:00|13137.9|13136.4|13139|13137.5|13139.4|13137.9|13136.6|13135.1|249
1725840900000|2024-09-09 00:15:00|13139.2|13137.7|13140.8|13139.3|13141.1|13139.6|13138.2|13136.7|118
1725841200000|2024-09-09 00:20:00|13140.7|13139.2|13139.1|13137.6|13142.1|13140.6|13139.1|13137.6|150
1725841500000|2024-09-09 00:25:00|13139.2|13137.7|13139.8|13138.3|13140.9|13139.4|13138.9|13137.4|157
1725841800000|2024-09-09 00:30:00|13139.7|13138.2|13139.9|13138.4|13142|13140.5|13138.7|13137.2|148
1725842100000|2024-09-09 00:35:00|13139.8|13138.3|13139.1|13137.6|13140.3|13138.8|13138.9|13137.4|98
1725842400000|2024-09-09 00:40:00|13139|13137.5|13134.4|13132.9|13139|13137.5|13133.8|13132.3|154
1725842700000|2024-09-09 00:45:00|13134.5|13133|13133.6|13132.1|13134.5|13133|13132|13130.5|148
1725843000000|2024-09-09 00:50:00|13133.7|13132.2|13134.2|13132.7|13136.1|13134.6|13133.4|13131.9|157
1725843300000|2024-09-09 00:55:00|13134|13132.5|13130.9|13129.4|13134|13132.5|13130|13128.5|143
1725843600000|2024-09-09 01:00:00|13131|13129.5|13138.8|13137.3|13138.8|13137.3|13131|13129.5|181
1725843900000|2024-09-09 01:05:00|13138.7|13137.2|13142.2|13140.7|13142.5|13141|13138.7|13137.2|120
1725844200000|2024-09-09 01:10:00|13142.1|13140.6|13143|13141.5|13144|13142.5|13142|13140.5|124
1725844500000|2024-09-09 01:15:00|13143.1|13141.6|13142.8|13141.3|13143.3|13141.8|13141.8|13140.3|162
1725844800000|2024-09-09 01:20:00|13143.1|13141.6|13139.8|13138.3|13143.5|13142|13139.2|13137.7|143
1725845100000|2024-09-09 01:25:00|13139.7|13138.2|13138.9|13137.4|13141|13139.5|13137.5|13136|120
1725845400000|2024-09-09 01:30:00|13139|13137.5|13137.7|13136.2|13139|13137.5|13136.9|13135.4|159
1725845700000|2024-09-09 01:35:00|13137|13135.5|13138.7|13137.2|13139|13137.5|13136.2|13134.7|136
1725846000000|2024-09-09 01:40:00|13138.8|13137.3|13138.3|13136.8|13139.5|13138|13137.9|13136.4|110
1725846300000|2024-09-09 01:45:00|13138.2|13136.7|13136|13134.5|13139|13137.5|13135.7|13134.2|130
1725846600000|2024-09-09 01:50:00|13135.9|13134.4|13136.8|13135.3|13137|13135.5|13134.8|13133.3|143
1725846900000|2024-09-09 01:55:00|13136.9|13135.4|13136.4|13134.9|13137.9|13136.4|13135.8|13134.3|126
1725847200000|2024-09-09 02:00:00|13136.5|13135|13135|13133.5|13136.9|13135.4|13134.2|13132.7|126
1725847500000|2024-09-09 02:05:00|13134.8|13133.3|13135.1|13133.6|13136.4|13134.9|13134.2|13132.7|86
1725847800000|2024-09-09 02:10:00|13135|13133.5|13136.1|13134.6|13136.1|13134.6|13134.5|13133|58
1725848100000|2024-09-09 02:15:00|13136|13134.5|13135.1|13133.6|13136.2|13134.7|13134.1|13132.6|70
1725848400000|2024-09-09 02:20:00|13134.9|13133.4|13135.1|13133.6|13136.1|13134.6|13134.3|13132.8|56
1725848700000|2024-09-09 02:25:00|13135|13133.5|13134|13132.5|13135|13133.5|13132|13130.5|54
1725849000000|2024-09-09 02:30:00|13133.7|13132.2|13133.6|13132.1|13135|13133.5|13133.1|13131.6|93
1725849300000|2024-09-09 02:35:00|13133.7|13132.2|13136|13134.5|13136.3|13134.8|13133.7|13132.2|79
1725849600000|2024-09-09 02:40:00|13135.9|13134.4|13134.5|13133|13136|13134.5|13134.5|13133|90
1725849900000|2024-09-09 02:45:00|13134.6|13133.1|13134.3|13132.8|13135.4|13133.9|13134.2|13132.7|140
1725850200000|2024-09-09 02:50:00|13134.2|13132.7|13135.4|13133.9|13135.5|13134|13133.9|13132.5|103
1725850500000|2024-09-09 02:55:00|13135.5|13134|13133.2|13131.7|13135.5|13134|13133.1|13131.6|106
1725850800000|2024-09-09 03:00:00|13133.1|13131.6|13134|13132.5|13134.1|13132.6|13133|13131.5|46
1725851100000|2024-09-09 03:05:00|13133.7|13132.2|13133.2|13131.7|13134|13132.5|13132.1|13130.6|85
1725851400000|2024-09-09 03:10:00|13133.1|13131.6|13133.3|13131.8|13133.4|13131.9|13131.5|13130|92
1725851700000|2024-09-09 03:15:00|13133.4|13131.9|13133.3|13131.8|13134.8|13133.3|13133.1|13131.6|98
1725852000000|2024-09-09 03:20:00|13133.2|13131.7|13133.4|13131.9|13133.7|13132.2|13132.5|13131|51
1725852300000|2024-09-09 03:25:00|13133.6|13132.1|13134.1|13132.6|13134.4|13132.9|13133.1|13131.6|68
1725852600000|2024-09-09 03:30:00|13134|13132.5|13135.1|13133.6|13135.4|13134|13134|13132.5|84
1725852900000|2024-09-09 03:35:00|13134.9|13133.4|13132.8|13131.9|13135|13133.9|13132.7|13131.8|60
1725853200000|2024-09-09 03:40:00|13132.9|13132|13133.8|13132.9|13134.3|13133.1|13132.9|13132|50
1725853500000|2024-09-09 03:45:00|13133.9|13133|13133.2|13132.3|13134.6|13133.7|13132.8|13131.9|63
1725853800000|2024-09-09 03:50:00|13133.3|13132.4|13132.9|13131.4|13134.7|13133.8|13132.9|13131.4|60
1725854100000|2024-09-09 03:55:00|13133|13131.5|13131.3|13129.8|13133|13131.5|13130.3|13128.8|87
1725854400000|2024-09-09 04:00:00|13131.2|13129.7|13132.4|13130.9|13132.4|13130.9|13130.9|13129.4|71
1725854700000|2024-09-09 04:05:00|13132.6|13131.1|13130.9|13129.4|13132.6|13131.2|13130.6|13129.4|53
1725855000000|2024-09-09 04:10:00|13131|13129.5|13132.1|13130.6|13133.8|13132.3|13130.9|13129.4|87
1725855300000|2024-09-09 04:15:00|13132|13130.5|13132|13130.5|13132.2|13130.7|13131.2|13130|86
1725855600000|2024-09-09 04:20:00|13132.2|13130.7|13130.1|13129.2|13132.2|13130.7|13130|13129.1|74
1725855900000|2024-09-09 04:25:00|13130.3|13128.8|13130.3|13128.8|13130.5|13129.6|13129.3|13128.4|48
1725856200000|2024-09-09 04:30:00|13130.4|13128.9|13129.4|13127.9|13130.9|13130|13129.3|13127.8|79
1725856500000|2024-09-09 04:35:00|13129.3|13127.8|13127.2|13125.7|13129.3|13128|13127.1|13125.6|73
1725856800000|2024-09-09 04:40:00|13127.1|13125.6|13127.2|13125.7|13127.2|13125.9|13125.9|13124.4|56
1725857100000|2024-09-09 04:45:00|13127.3|13125.8|13127.6|13126.1|13127.8|13126.3|13126.5|13125|78
1725857400000|2024-09-09 04:50:00|13127.7|13126.2|13123.1|13121.6|13128.4|13126.9|13123|13121.5|77
1725857700000|2024-09-09 04:55:00|13123|13121.5|13120|13119.1|13123.1|13121.6|13119.8|13118.9|75
1725858000000|2024-09-09 05:00:00|13119.9|13119|13119|13117.5|13120.2|13119.3|13117.7|13116.8|108
1725858300000|2024-09-09 05:05:00|13118.9|13117.4|13118.3|13116.8|13120.2|13118.8|13118.3|13116.8|50
1725858600000|2024-09-09 05:10:00|13118.7|13117.2|13118.3|13116.8|13118.7|13117.2|13116.7|13115.2|111
1725858900000|2024-09-09 05:15:00|13118.2|13116.7|13117.5|13116|13118.3|13116.8|13117|13115.8|89
1725859200000|2024-09-09 05:20:00|13117.3|13115.8|13117.2|13115.7|13117.4|13115.9|13115.4|13113.9|74
1725859500000|2024-09-09 05:25:00|13117.3|13115.8|13116.1|13114.6|13117.5|13116|13116|13114.5|71
1725859800000|2024-09-09 05:30:00|13116.2|13114.7|13116|13114.5|13118.3|13116.8|13114.6|13113.1|91
1725860100000|2024-09-09 05:35:00|13116.2|13114.7|13118|13116.5|13118|13116.5|13116|13114.5|45
1725860400000|2024-09-09 05:40:00|13118.1|13116.6|13118.3|13116.8|13118.9|13117.4|13117|13115.5|119
1725860700000|2024-09-09 05:45:00|13118.2|13116.7|13118.2|13116.7|13118.9|13117.4|13117|13115.5|100
1725861000000|2024-09-09 05:50:00|13118.1|13116.6|13116.9|13115.4|13118.2|13116.9|13116.2|13114.7|69
1725861300000|2024-09-09 05:55:00|13116.7|13115.2|13116.3|13114.8|13118.1|13116.6|13114.5|13113|140
1725861600000|2024-09-09 06:00:00|13116.6|13115.1|13115.1|13114.2|13117|13115.5|13112.5|13111.6|178
1725861900000|2024-09-09 06:05:00|13115|13114.1|13114.1|13113.2|13115.9|13114.8|13112.7|13111.2|178
1725862200000|2024-09-09 06:10:00|13114|13113.1|13117.1|13115.6|13117.1|13115.6|13112.8|13111.4|142
1725862500000|2024-09-09 06:15:00|13117.2|13115.7|13117.2|13115.7|13118.6|13117.1|13116.1|13114.6|107
1725862800000|2024-09-09 06:20:00|13117.1|13115.6|13114.4|13112.9|13119.1|13117.6|13113.6|13112.1|127
1725863100000|2024-09-09 06:25:00|13114.6|13113.1|13115|13113.5|13115.1|13113.6|13112.9|13111.4|136
1725863400000|2024-09-09 06:30:00|13114.8|13113.3|13112.9|13111.4|13115.1|13113.6|13111.3|13109.8|169
1725863700000|2024-09-09 06:35:00|13113|13111.5|13115.7|13114.8|13115.7|13114.8|13110.7|13109.2|125
1725864000000|2024-09-09 06:40:00|13115.1|13114.2|13115|13113.5|13117.3|13115.8|13112.6|13111.7|132
1725864300000|2024-09-09 06:45:00|13115.2|13113.7|13105.2|13103.7|13115.2|13113.7|13104.7|13103.2|181
1725864600000|2024-09-09 06:50:00|13105|13103.5|13106.2|13104.7|13106.9|13105.4|13102.6|13101.7|191
1725864900000|2024-09-09 06:55:00|13106.1|13104.6|13103.2|13101.7|13106.1|13104.6|13102|13101.1|274
1725865200000|2024-09-09 07:00:00|13103.3|13101.8|13100.8|13099.9|13105.3|13103.8|13095.6|13094.5|343
1725865500000|2024-09-09 07:05:00|13101.3|13100.4|13095.3|13093.8|13104.1|13102.6|13093|13091.5|309
1725865800000|2024-09-09 07:10:00|13095.2|13093.7|13095|13094.1|13101.3|13099.8|13094.7|13093.6|256
1725866100000|2024-09-09 07:15:00|13094.8|13093.9|13092.3|13091.4|13095.8|13094.7|13091.4|13090.3|269
1725866400000|2024-09-09 07:20:00|13092.2|13091.3|13100|13098.5|13101.2|13099.7|13091.7|13090.8|242
1725866700000|2024-09-09 07:25:00|13099.9|13098.4|13102.1|13101.2|13103.8|13102.6|13098.6|13097.7|245
1725867000000|2024-09-09 07:30:00|13101.9|13101|13100.2|13098.7|13102.4|13101.5|13100.2|13098.7|85
1725874800000|2024-09-09 09:40:00|13099.4|13097.9|13092.3|13091.4|13099.6|13098.7|13092|13090.8|133
1725875100000|2024-09-09 09:45:00|13092.9|13092|13094.6|13093.7|13095.9|13095|13091.6|13090.4|210
1725875400000|2024-09-09 09:50:00|13094.3|13093.4|13092.3|13091.4|13094.3|13093.4|13091.4|13089.9|159
1725875700000|2024-09-09 09:55:00|13092.2|13091.3|13090.3|13089.4|13093.4|13092.3|13090.3|13089.4|151
1725876000000|2024-09-09 10:00:00|13090|13089.1|13088.8|13087.9|13090.2|13089.3|13087.9|13086.4|159
1725876300000|2024-09-09 10:05:00|13088.7|13087.8|13085.9|13085|13088.7|13087.8|13083.7|13082.8|150
1725876600000|2024-09-09 10:10:00|13086.1|13085.2|13084.9|13084|13086.5|13085.6|13083.9|13083|127
1725876900000|2024-09-09 10:15:00|13084.8|13083.9|13079.1|13078.2|13085.2|13084.3|13078|13076.5|147
1725877200000|2024-09-09 10:20:00|13079|13078.1|13079.1|13078.2|13080.2|13079.3|13077.8|13076.3|150
1725877500000|2024-09-09 10:25:00|13079|13078.1|13076|13075.1|13079.1|13078.2|13074.6|13073.7|139
1725877800000|2024-09-09 10:30:00|13075.9|13075|13076.3|13075.4|13077.1|13076|13073.8|13072.5|134
1725878100000|2024-09-09 10:35:00|13076.2|13075.3|13075.8|13074.9|13077|13075.9|13073.5|13072.6|151
1725878400000|2024-09-09 10:40:00|13076|13075.1|13077.2|13076.3|13077.4|13076.3|13075.1|13074.2|120
1725878700000|2024-09-09 10:45:00|13077.3|13075.8|13079|13078.1|13080.4|13079.2|13077|13075.8|151
1725879000000|2024-09-09 10:50:00|13079.2|13077.7|13080.2|13078.7|13081|13080|13077.9|13077|112
1725879300000|2024-09-09 10:55:00|13079.8|13078.9|13079.9|13079|13081.4|13079.9|13078.9|13078|210
1725879600000|2024-09-09 11:00:00|13080|13079.1|13080.9|13080|13082.5|13081.3|13079.7|13078.6|155
1725879900000|2024-09-09 11:05:00|13081|13080.1|13086|13085.1|13086.1|13085.2|13080.1|13079.2|126
1725880200000|2024-09-09 11:10:00|13086.1|13085.2|13089.2|13088.3|13090.2|13089.3|13086|13085.1|78
1725880500000|2024-09-09 11:15:00|13089.1|13088.2|13088|13087.1|13091.1|13090.1|13087.3|13086.4|97
1725880800000|2024-09-09 11:20:00|13087.8|13086.9|13086.1|13084.6|13087.8|13086.9|13084.2|13083.3|95
1725881100000|2024-09-09 11:25:00|13086.2|13084.7|13083|13082.1|13086.4|13085|13082.8|13081.6|157
1725881400000|2024-09-09 11:30:00|13083.2|13082.3|13084.9|13084|13085|13084.1|13081|13080.1|147
1725881700000|2024-09-09 11:35:00|13085.3|13083.8|13089.1|13088.2|13090.1|13089.2|13085.3|13083.8|160
1725882000000|2024-09-09 11:40:00|13089.2|13088.3|13089.2|13088.3|13090.1|13089.2|13087.9|13087|141
1725882300000|2024-09-09 11:45:00|13089.1|13088.2|13089|13088.1|13089.8|13088.9|13087.8|13086.9|158
1725882600000|2024-09-09 11:50:00|13089.1|13088.2|13086.2|13085.3|13089.9|13089|13085.9|13085|144
1725882900000|2024-09-09 11:55:00|13086.3|13085.4|13087.6|13086.7|13087.7|13086.8|13085.8|13084.9|212
1725883200000|2024-09-09 12:00:00|13087.7|13086.8|13088.7|13087.8|13089|13088.1|13086.8|13085.6|305
1725883500000|2024-09-09 12:05:00|13088.8|13087.9|13089.7|13088.8|13091|13090|13088.1|13087.2|157
1725883800000|2024-09-09 12:10:00|13089.8|13088.9|13089.9|13089|13091|13090.1|13086.8|13085.5|186
1725884100000|2024-09-09 12:15:00|13090.2|13089.3|13089.3|13088.4|13091.9|13091|13088.8|13087.9|174
1725884400000|2024-09-09 12:20:00|13089.1|13088.2|13087|13086.1|13090.3|13089.4|13085.8|13084.9|162
1725884700000|2024-09-09 12:25:00|13086.9|13086|13088.1|13087.2|13088.7|13087.6|13086.3|13085.4|201
1725885000000|2024-09-09 12:30:00|13088.4|13087.5|13096.8|13095.9|13097.3|13096.4|13088.1|13087.2|302
1725885300000|2024-09-09 12:35:00|13096.1|13095.2|13093.3|13092.4|13096.1|13095.2|13092.7|13091.8|224
1725885600000|2024-09-09 12:40:00|13093.2|13092.3|13089.8|13088.9|13095.6|13094.7|13089.7|13088.5|245
1725885900000|2024-09-09 12:45:00|13089.9|13088.4|13085.5|13084.6|13089.9|13089|13085|13084.1|143
1725886200000|2024-09-09 12:50:00|13085.6|13084.7|13088.6|13087.7|13089.1|13088.2|13085.3|13084.4|164
1725886500000|2024-09-09 12:55:00|13088.7|13087.8|13083.8|13082.9|13091.1|13090.2|13082.7|13081.8|251
1725886800000|2024-09-09 13:00:00|13083.9|13083|13084.8|13083.9|13085.7|13084.8|13081.7|13080.8|282
1725887100000|2024-09-09 13:05:00|13085|13083.5|13090.8|13089.9|13090.9|13090|13084.7|13083.4|141
1725887400000|2024-09-09 13:10:00|13090.5|13089.6|13091.4|13090.5|13092.7|13091.8|13088.9|13088|149
1725887700000|2024-09-09 13:15:00|13091.3|13090.4|13089.8|13088.9|13092.5|13091.6|13089.7|13088.8|181
1725888000000|2024-09-09 13:20:00|13090.3|13089.4|13095.9|13095|13097.9|13097|13090.3|13089.4|164
1725888300000|2024-09-09 13:25:00|13095.8|13094.9|13096.2|13095.3|13098.8|13097.9|13095.8|13094.9|177
1725888600000|2024-09-09 13:30:00|13096.4|13095.5|13091.2|13090.3|13098.2|13097.1|13089.8|13088.9|301
1725888900000|2024-09-09 13:35:00|13091.3|13090.4|13092.1|13091.2|13095.6|13094.7|13091.2|13090.3|276
1725889200000|2024-09-09 13:40:00|13092|13091.1|13095.8|13094.9|13096.1|13095.1|13092|13091.1|281
1725889500000|2024-09-09 13:45:00|13095.2|13094.3|13098.1|13097.2|13101.5|13100.6|13094.8|13093.7|297
1725889800000|2024-09-09 13:50:00|13097.9|13097|13095.7|13094.8|13097.9|13097|13092.1|13091.1|264
1725890100000|2024-09-09 13:55:00|13095.8|13094.9|13094.6|13093.7|13097.4|13096.5|13092.6|13091.4|326
1725890400000|2024-09-09 14:00:00|13094.5|13093.6|13088.6|13087.1|13095.7|13094.5|13088.5|13087|329
1725890700000|2024-09-09 14:05:00|13088.5|13087|13090.6|13089.7|13095.8|13094.5|13087.5|13086|237
1725891000000|2024-09-09 14:10:00|13090.5|13089.6|13086.6|13085.7|13090.8|13089.8|13083.8|13082.9|185
1725891300000|2024-09-09 14:15:00|13086.2|13085.3|13091.1|13089.6|13091.9|13090.8|13085.5|13084.4|257
1725891600000|2024-09-09 14:20:00|13091|13089.5|13088|13086.5|13091.6|13090.1|13086|13084.5|262
1725891900000|2024-09-09 14:25:00|13087.8|13086.3|13084.8|13083.9|13089.1|13087.6|13084.2|13083.3|187
1725892200000|2024-09-09 14:30:00|13084.7|13083.8|13078.3|13076.8|13086|13084.8|13077.8|13076.6|232
1725892500000|2024-09-09 14:35:00|13078.4|13076.9|13075|13074.1|13078.7|13077.7|13072.1|13071.2|194
1725892800000|2024-09-09 14:40:00|13074.9|13074|13071.2|13069.7|13075.7|13074.8|13070.4|13069.4|168
1725893100000|2024-09-09 14:45:00|13071.1|13069.6|13077.2|13075.7|13077.2|13075.7|13068.3|13067.4|399
1725893400000|2024-09-09 14:50:00|13076.8|13075.3|13084.3|13082.8|13084.3|13082.8|13076.8|13075.3|541
1725893700000|2024-09-09 14:55:00|13084.2|13082.7|13078.7|13077.8|13084.3|13082.9|13077.7|13076.5|532
1725894000000|2024-09-09 15:00:00|13078.6|13077.7|13078.3|13077.4|13081.8|13080.9|13076.2|13075.3|559
1725894300000|2024-09-09 15:05:00|13078.4|13077.5|13079.2|13078.3|13081.7|13080.8|13075.2|13074.3|305
1725894600000|2024-09-09 15:10:00|13079.4|13078.5|13076.9|13076|13081|13080.1|13076|13075.1|273
1725894900000|2024-09-09 15:15:00|13076.6|13075.7|13076.9|13076|13078.8|13077.9|13075.7|13074.8|242
1725895200000|2024-09-09 15:20:00|13076.8|13075.9|13074.6|13073.7|13079.4|13078.2|13073.9|13073|311
1725895500000|2024-09-09 15:25:00|13074.7|13073.8|13071|13070.1|13074.8|13073.9|13071|13070.1|255
1725895800000|2024-09-09 15:30:00|13070.9|13070|13075.6|13074.7|13076.1|13075.1|13070.1|13069.2|269
1725896100000|2024-09-09 15:35:00|13075.5|13074.6|13078.6|13077.7|13081.2|13080.3|13074.6|13073.7|194
1725896400000|2024-09-09 15:40:00|13078.5|13077.6|13080.8|13079.9|13081.7|13080.8|13078.5|13077.6|153
1725896700000|2024-09-09 15:45:00|13080.9|13080|13081.9|13081|13084.7|13083.8|13080.9|13080|163
1725897000000|2024-09-09 15:50:00|13082|13081.1|13084.8|13083.9|13086.7|13085.8|13082|13081.1|208
1725897300000|2024-09-09 15:55:00|13084.9|13084|13082.9|13082|13085|13084.1|13082.8|13081.9|182
1725897600000|2024-09-09 16:00:00|13082.8|13081.9|13087.3|13085.8|13087.7|13086.8|13082.6|13081.7|337
1725897900000|2024-09-09 16:05:00|13087.4|13085.9|13083.7|13082.8|13087.7|13086.2|13083.4|13082.5|293
1725898200000|2024-09-09 16:10:00|13083.5|13082.6|13087.6|13086.7|13088.2|13087.3|13083.5|13082.6|158
1725898500000|2024-09-09 16:15:00|13087.7|13086.8|13093.7|13092.8|13094.1|13092.9|13087.3|13086.4|241
1725898800000|2024-09-09 16:20:00|13093|13092.1|13091.3|13090.4|13093.3|13092.4|13089.5|13088.6|194
1725899100000|2024-09-09 16:25:00|13091.2|13089.7|13094.9|13094|13096.2|13095.1|13090.8|13089.7|183
1725899400000|2024-09-09 16:30:00|13095.3|13093.8|13094.2|13093.3|13095.9|13095|13093.6|13092.7|152
1725899700000|2024-09-09 16:35:00|13094.3|13093.4|13095.6|13094.7|13096.9|13096|13094|13093.1|170
1725900000000|2024-09-09 16:40:00|13095|13094.1|13095.7|13094.8|13096.2|13095.3|13094.8|13093.9|110
1725900300000|2024-09-09 16:45:00|13095.8|13094.9|13095|13094.1|13098.1|13097.2|13094.8|13093.8|154
1725900600000|2024-09-09 16:50:00|13094.9|13094|13095.1|13094.2|13096.3|13095.4|13093.7|13092.6|183
1725900900000|2024-09-09 16:55:00|13095|13094.1|13097.7|13096.8|13098.5|13097.1|13094.9|13094|228
1725901200000|2024-09-09 17:00:00|13098.2|13096.7|13099.3|13098.4|13100.2|13099.3|13097.7|13096.6|143
1725901500000|2024-09-09 17:05:00|13099.6|13098.7|13101.1|13099.6|13102.2|13101.1|13098.7|13097.8|118
1725901800000|2024-09-09 17:10:00|13101|13099.5|13101.1|13099.6|13103.1|13101.6|13100.7|13099.5|156
1725902100000|2024-09-09 17:15:00|13100.8|13099.3|13099.9|13098.4|13101.2|13100.1|13099.3|13097.8|199
1725902400000|2024-09-09 17:20:00|13099.8|13098.3|13098.2|13096.7|13100.7|13099.2|13097.8|13096.6|147
1725902700000|2024-09-09 17:25:00|13098.1|13096.6|13098.4|13097.5|13099.4|13098.5|13097.7|13096.2|153
1725903000000|2024-09-09 17:30:00|13098.3|13097.4|13094.8|13093.9|13098.4|13097.5|13094.7|13093.8|170
1725903300000|2024-09-09 17:35:00|13094.9|13094|13095.8|13094.9|13097.1|13095.9|13094.8|13093.5|164
1725903600000|2024-09-09 17:40:00|13096.1|13094.6|13091|13089.5|13097.5|13096.4|13090.2|13088.7|242
1725903900000|2024-09-09 17:45:00|13090.7|13089.2|13091.2|13090.3|13093|13091.5|13090.6|13089.2|164
1725904200000|2024-09-09 17:50:00|13091.4|13090.5|13090.8|13089.3|13091.6|13090.5|13087.8|13086.4|200
1725904500000|2024-09-09 17:55:00|13090.7|13089.2|13084.2|13083.3|13090.7|13089.2|13083.7|13082.8|323
1725904800000|2024-09-09 18:00:00|13083.8|13082.9|13083.6|13082.7|13084.9|13084|13082.5|13081.6|205
1725905100000|2024-09-09 18:05:00|13083.7|13082.8|13081.6|13080.7|13084.9|13083.8|13081.6|13080.7|118
1725905400000|2024-09-09 18:10:00|13081.5|13080.6|13082.6|13081.7|13082.9|13082|13081.3|13080.4|114
1725905700000|2024-09-09 18:15:00|13082.8|13081.9|13086|13085.1|13086.3|13085.4|13082.4|13081.4|110
1725906000000|2024-09-09 18:20:00|13085.9|13085|13085.8|13084.9|13086.7|13085.7|13084.5|13083.3|128
1725906300000|2024-09-09 18:25:00|13085.3|13084.4|13084.3|13082.8|13086.2|13085.3|13083.6|13082.7|105
1725906600000|2024-09-09 18:30:00|13084.2|13082.7|13085.8|13084.3|13086.1|13084.8|13083.7|13082.6|144
1725906900000|2024-09-09 18:35:00|13085.9|13084.4|13080.8|13079.9|13086|13084.7|13080.8|13079.5|112
1725907200000|2024-09-09 18:40:00|13080.7|13079.8|13083.7|13082.8|13083.8|13082.9|13079.8|13078.7|102
1725907500000|2024-09-09 18:45:00|13083.8|13082.9|13084.1|13083.2|13084.6|13083.7|13082.5|13081.6|81
1725907800000|2024-09-09 18:50:00|13084|13083.1|13082.2|13081.3|13085.7|13084.8|13082.1|13081.2|78
1725908100000|2024-09-09 18:55:00|13082.3|13081.4|13078.6|13077.7|13082.6|13081.7|13077.7|13076.5|200
1725908400000|2024-09-09 19:00:00|13078.5|13077.6|13077.9|13077|13079.1|13078|13075.4|13074.5|225
1725908700000|2024-09-09 19:05:00|13077.8|13076.9|13079.6|13078.7|13079.7|13078.8|13077.6|13076.7|142
1725909000000|2024-09-09 19:10:00|13079.4|13078.5|13077.3|13076.4|13079.5|13078.6|13076.8|13075.9|121
1725909300000|2024-09-09 19:15:00|13077.2|13076.3|13077.2|13075.7|13077.8|13076.8|13076.4|13075.4|218
1725909600000|2024-09-09 19:20:00|13077.3|13075.8|13075.8|13074.9|13077.3|13076|13075.7|13074.8|80
1725909900000|2024-09-09 19:25:00|13075.7|13074.8|13076.8|13075.9|13077.3|13076.4|13075.5|13074.6|95
1725910200000|2024-09-09 19:30:00|13076.6|13075.7|13075.7|13074.8|13077.7|13076.8|13075.6|13074.7|95
1725910500000|2024-09-09 19:35:00|13075.8|13074.9|13077.1|13076.2|13078.4|13077.5|13075.7|13074.8|126
1725910800000|2024-09-09 19:40:00|13077.2|13076.3|13077.5|13076.6|13077.9|13076.9|13075.9|13074.7|181
1725911100000|2024-09-09 19:45:00|13077.6|13076.7|13076.3|13075.4|13078.1|13077|13076.2|13075.2|144
1725911400000|2024-09-09 19:50:00|13076.2|13075.3|13074.7|13073.8|13076.9|13076|13073.7|13072.8|138
1725911700000|2024-09-09 19:55:00|13074.9|13074|13073.8|13072.9|13075.7|13074.8|13073.1|13072.2|146
1725912000000|2024-09-09 20:00:00|13073.7|13072.8|13074.9|13073.4|13075.7|13074.4|13073|13072|330
1725912300000|2024-09-09 20:05:00|13074.6|13073.1|13075.8|13074.9|13075.9|13075|13073.9|13072.6|110
1725912600000|2024-09-09 20:10:00|13075.9|13075|13076.8|13075.9|13077|13076.1|13075.8|13074.9|38
1725912900000|2024-09-09 20:15:00|13076.9|13076|13076.2|13074.7|13076.9|13076|13075.7|13074.7|52
1725913200000|2024-09-09 20:20:00|13076.1|13074.6|13076.2|13074.7|13076.3|13074.8|13075.9|13074.4|159
1725913500000|2024-09-09 20:25:00|13076.1|13074.6|13076.1|13074.6|13076.3|13074.9|13075.7|13074.4|284
1725913800000|2024-09-09 20:30:00|13076|13074.5|13076.3|13074.8|13076.4|13075|13075.7|13074.4|293
1725914100000|2024-09-09 20:35:00|13076.2|13074.7|13075.8|13074.9|13076.3|13074.9|13075.6|13074.6|68
1725914400000|2024-09-09 20:40:00|13075.7|13074.8|13074.8|13073.9|13075.8|13074.9|13074.8|13073.9|30
1725914700000|2024-09-09 20:45:00|13074.7|13073.8|13074.8|13073.9|13075|13074.1|13074.6|13073.7|44
1725915000000|2024-09-09 20:50:00|13074.7|13073.8|13073.2|13071.7|13074.8|13073.9|13072|13071.1|239
1725915300000|2024-09-09 20:55:00|13073.6|13071.2|13077.1|13071|13077.3|13072.3|13071.7|13069.3|334
1725915600000|2024-09-09 21:00:00|13077||13076.8||13077||13076.8||3
1725915900000|2024-09-09 21:05:00|13076.3|13071.3|13076.4|13071.3|13076.5|13071.3|13076.3|13071.1|6
1725916200000|2024-09-09 21:10:00|13076.5|13071.4|13076.6|13071.2|13076.7|13071.5|13076.2|13071.2|15
1725916500000|2024-09-09 21:15:00||13071.3||13071.3||13071.4||13071.2|6
1725916800000|2024-09-09 21:20:00|13077|13071|13075.8|13070.8|13077|13071|13075.8|13070.7|8
1725917400000|2024-09-09 21:30:00|13075.9|13070.7|13075.2|13071.4|13075.9|13071.5|13075.1|13070.7|19
1725917700000|2024-09-09 21:35:00|13075.1|13071.5|13074.7|13072.3|13075.6|13072.4|13074.7|13071.5|25
1725918000000|2024-09-09 21:40:00|13074.8|13072.4|13074.2|13070.7|13074.8|13072.4|13074.2|13070.7|5
1725918300000|2024-09-09 21:45:00|13074.1|13070.8|13076.8|13071|13080.3|13073.5|13073.1|13070.7|215
1725918600000|2024-09-09 21:50:00|13077.6|13071.1|13076.7|13072.3|13077.6|13072.3|13076|13070.9|98
1725918900000|2024-09-09 21:55:00|13076.6|13072|13077.9|13072.8|13078.9|13073.3|13076.1|13072|89
1725919200000|2024-09-09 22:00:00|13079.2|13072.3|13078.3|13075.9|13079.2|13075.9|13074.5|13070.3|128
1725919500000|2024-09-09 22:05:00|13077.8|13076.3|13076.7|13075.2|13078.3|13076.4|13076.2|13074.6|101
1725919800000|2024-09-09 22:10:00|13076.8|13075.3|13076.9|13075.4|13077.1|13075.6|13076.7|13075.2|23
1725920100000|2024-09-09 22:15:00|13077.4|13075.9|13076.4|13074.9|13077.5|13076|13076.3|13074.8|48
1725920400000|2024-09-09 22:20:00|13076.3|13074.8|13076.4|13074.9|13077|13075.5|13076.3|13074.8|15
1725920700000|2024-09-09 22:25:00|13076.5|13075|13076.3|13074.8|13076.6|13075.1|13075.3|13073.8|35
1725921000000|2024-09-09 22:30:00|13076.4|13074.9|13077.2|13075.7|13077.6|13076.2|13076.2|13074.7|37
1725921300000|2024-09-09 22:35:00|13077.1|13075.6|13077.1|13075.6|13077.4|13075.9|13077|13075.5|33
1725921600000|2024-09-09 22:40:00|13077.2|13075.7|13075.5|13074|13077.3|13075.8|13074.6|13073.1|22
1725921900000|2024-09-09 22:45:00|13075.4|13073.9|13073.3|13071.8|13075.4|13074.2|13072.8|13071.4|37
1725922200000|2024-09-09 22:50:00|13073.2|13071.7|13073.1|13071.6|13073.3|13071.8|13073.1|13071.6|13
1725922500000|2024-09-09 22:55:00|13073.2|13071.7|13073.1|13071.6|13073.5|13072|13073.1|13071.6|38
1725922800000|2024-09-09 23:00:00|13073.2|13071.7|13072.1|13071.2|13073.2|13072.2|13072.1|13071|29
1725923100000|2024-09-09 23:05:00|13072.3|13070.8|13072.1|13071.2|13072.5|13071.6|13071.9|13070.7|15
1725923400000|2024-09-09 23:10:00|13072|13071.1|13072.2|13070.7|13072.3|13071.2|13071.7|13070.7|14
1725923700000|2024-09-09 23:15:00|13071.8|13070.3|13071.1|13070.2|13072.1|13070.6|13071.1|13069.9|18
1725924000000|2024-09-09 23:20:00|13070.9|13070|13072.1|13070.6|13072.5|13071|13070.9|13070|32
1725924300000|2024-09-09 23:25:00|13072.2|13070.7|13072.6|13071.7|13074.2|13072.7|13072.2|13070.7|35
1725924600000|2024-09-09 23:30:00|13072.7|13071.8|13074.2|13072.7|13074.2|13072.7|13072.7|13071.4|36
1725924900000|2024-09-09 23:35:00|13073.9|13072.4|13074.4|13072.9|13074.5|13073|13073.5|13072|31
1725925200000|2024-09-09 23:40:00|13074.3|13072.8|13074.5|13073|13074.6|13073.3|13074.1|13072.6|18
1725925500000|2024-09-09 23:45:00|13074.4|13072.9|13073|13072.1|13075.1|13073.6|13073|13072.1|21
1725925800000|2024-09-09 23:50:00|13073.1|13072.2|13071.5|13070|13073.4|13072.2|13071.4|13069.9|30
1725926100000|2024-09-09 23:55:00|13071.6|13070.1|13071.2|13070.3|13071.6|13070.3|13069.7|13068.6|37
1725926400000|2024-09-10 00:00:00|13071.3|13070.4|13069.3|13067.8|13071.7|13070.5|13069|13067.6|94
1725926700000|2024-09-10 00:05:00|13069.2|13067.7|13063.5|13062|13069.2|13067.7|13063.5|13062|165
1725927000000|2024-09-10 00:10:00|13063.4|13061.9|13061.3|13060.4|13063.5|13062|13061|13059.8|130
1725927300000|2024-09-10 00:15:00|13061.8|13060.3|13061|13060.1|13063.3|13062.4|13060.9|13059.8|113
1725927600000|2024-09-10 00:20:00|13060.9|13060|13060.9|13060|13062.2|13061.3|13060.7|13059.8|53
1725927900000|2024-09-10 00:25:00|13061|13060.1|13060.2|13059.3|13061.3|13060.4|13058.5|13057.6|111
1725928200000|2024-09-10 00:30:00|13059.9|13059|13061.6|13060.1|13062.1|13060.8|13059|13057.5|146
1725928500000|2024-09-10 00:35:00|13061.5|13060|13063.6|13062.1|13064.4|13062.9|13061.2|13059.8|94
1725928800000|2024-09-10 00:40:00|13063.5|13062|13065.8|13064.9|13066.4|13065.2|13063.5|13062|72
1725929100000|2024-09-10 00:45:00|13065.7|13064.8|13065.5|13064|13065.9|13065|13064|13063.1|70
1725929400000|2024-09-10 00:50:00|13065.4|13063.9|13064.2|13062.7|13066.2|13064.7|13063.1|13061.6|116
1725929700000|2024-09-10 00:55:00|13064.1|13062.6|13063.2|13062.3|13065.6|13064.1|13063.2|13062.1|117
1725930000000|2024-09-10 01:00:00|13063|13062.1|13065.6|13064.1|13065.9|13064.4|13063|13062.1|99
1725930300000|2024-09-10 01:05:00|13065.5|13064|13066.6|13065.1|13067|13065.8|13065.2|13063.7|99
1725930600000|2024-09-10 01:10:00|13066.5|13065|13066|13065.1|13068.1|13066.8|13065.8|13064.3|95
1725930900000|2024-09-10 01:15:00|13066.1|13065.2|13065.2|13063.7|13067.2|13066|13064.9|13063.6|73
1725931200000|2024-09-10 01:20:00|13065|13063.5|13066.3|13065.4|13066.7|13065.8|13064.9|13063.4|63
1725931500000|2024-09-10 01:25:00|13066.7|13065.8|13067.4|13065.9|13068.5|13067|13066.7|13065.7|72
1725931800000|2024-09-10 01:30:00|13067.7|13066.8|13067.3|13065.8|13068.2|13067|13066.4|13064.9|65
1725932100000|2024-09-10 01:35:00|13067.4|13065.9|13067.8|13066.9|13067.9|13067|13065.3|13063.8|117
1725932400000|2024-09-10 01:40:00|13067.4|13066.5|13065.5|13064|13068|13067|13065.4|13063.9|71
1725932700000|2024-09-10 01:45:00|13065.4|13063.9|13066|13064.5|13066.7|13065.2|13065.3|13063.8|47
1725933000000|2024-09-10 01:50:00|13066.1|13064.6|13064.6|13063.7|13066.6|13065.1|13064.4|13062.9|75
1725933300000|2024-09-10 01:55:00|13064.8|13063.9|13068|13067.1|13068.2|13067.3|13064.1|13063.2|58
1725933600000|2024-09-10 02:00:00|13068.1|13067.2|13065.5|13064|13068.5|13067.6|13065.5|13064|70
1725933900000|2024-09-10 02:05:00|13065.2|13064.3|13063.4|13061.9|13065.6|13064.3|13063.2|13061.7|46
1725934200000|2024-09-10 02:10:00|13063.3|13061.8|13063.2|13062.3|13064.4|13063.3|13062.7|13061.6|56
1725934500000|2024-09-10 02:15:00|13063.7|13062.8|13064.6|13063.1|13065.1|13063.6|13063.7|13062.6|29
1725934800000|2024-09-10 02:20:00|13064.7|13063.2|13063.9|13063|13066.1|13064.6|13063.9|13063|58
1725935100000|2024-09-10 02:25:00|13063.7|13062.8|13064.4|13062.9|13064.5|13063.1|13062.3|13061|54
1725935400000|2024-09-10 02:30:00|13064.5|13063|13067.1|13065.6|13067.1|13065.6|13064.3|13063|65
1725935700000|2024-09-10 02:35:00|13067.2|13065.7|13066.1|13065.2|13068.2|13066.9|13066.1|13065.2|47
1725936000000|2024-09-10 02:40:00|13066|13065.1|13066.3|13065.4|13067.1|13066.2|13065.8|13064.9|43
1725936300000|2024-09-10 02:45:00|13066.2|13065.3|13066.4|13064.9|13067.3|13065.9|13066|13064.7|39
1725936600000|2024-09-10 02:50:00|13066.5|13065|13067.3|13065.8|13067.4|13066.2|13065.9|13064.7|60
1725936900000|2024-09-10 02:55:00|13067.2|13065.7|13066.8|13065.9|13067.2|13066.2|13066.7|13065.7|15
1725937200000|2024-09-10 03:00:00|13066.9|13066|13068.9|13068|13069.1|13068.2|13066.9|13066|23
1725937500000|2024-09-10 03:05:00|13069|13068.1|13068.9|13068|13069.1|13068.2|13068.1|13067.2|28
1725937800000|2024-09-10 03:10:00|13068.8|13067.9|13070|13069.1|13070|13069.1|13068.3|13067.4|28
1725938100000|2024-09-10 03:15:00|13069.7|13068.8|13071.2|13069.7|13071.2|13070|13069.7|13068.8|38
1725938400000|2024-09-10 03:20:00|13071.1|13069.6|13070.2|13068.7|13071.3|13069.8|13070.1|13068.6|86
1725938700000|2024-09-10 03:25:00|13070.1|13068.6|13069.7|13068.2|13070.2|13068.7|13069.4|13068|41
1725939000000|2024-09-10 03:30:00|13069.6|13068.1|13072|13070.5|13072.2|13070.7|13069.4|13068.1|43
1725939300000|2024-09-10 03:35:00|13072.2|13070.7|13072.5|13071|13073.3|13071.8|13072.2|13070.7|42
1725939600000|2024-09-10 03:40:00|13072.4|13070.9|13071.4|13069.9|13072.5|13071|13071.2|13069.7|37
1725939900000|2024-09-10 03:45:00|13071.3|13069.8|13073.3|13071.8|13073.5|13072|13071.3|13069.8|88
1725940200000|2024-09-10 03:50:00|13073.4|13071.9|13073.5|13072|13073.6|13072.1|13073.2|13071.7|47
1725940500000|2024-09-10 03:55:00|13073.4|13071.9|13073.4|13071.9|13075.3|13073.8|13073.4|13071.9|43
1725940800000|2024-09-10 04:00:00|13073.3|13071.8|13074.7|13073.2|13075.3|13074.2|13073.3|13071.8|44
1725941100000|2024-09-10 04:05:00|13074.6|13073.1|13073.4|13071.9|13074.7|13073.2|13073.3|13071.8|30
1725941400000|2024-09-10 04:10:00|13073.3|13071.8|13073.5|13072|13073.6|13072.1|13072.4|13070.9|35
1725941700000|2024-09-10 04:15:00|13073.6|13072.1|13074.2|13072.7|13074.5|13073.1|13073.3|13071.8|44
1725942000000|2024-09-10 04:20:00|13074.3|13072.8|13074.5|13073|13075.4|13073.9|13074.2|13072.7|52
1725942300000|2024-09-10 04:25:00|13074.7|13073.8|13073.2|13072.3|13075.5|13074|13073.2|13071.7|52
1725942600000|2024-09-10 04:30:00|13073.1|13072.2|13073.2|13072.3|13073.6|13072.7|13073.1|13071.8|25
1725942900000|2024-09-10 04:35:00|13073.1|13072.2|13073.9|13073|13074|13073.1|13073|13072.1|25
1725943200000|2024-09-10 04:40:00|13073.8|13072.9|13075.3|13073.8|13075.4|13074.2|13073.8|13072.9|52
1725943500000|2024-09-10 04:45:00|13075.4|13073.9|13075.3|13074.4|13076.2|13075.1|13075.3|13073.8|50
1725943800000|2024-09-10 04:50:00|13075.2|13074.3|13075.6|13074.7|13075.7|13074.8|13075.2|13074.3|20
1725944100000|2024-09-10 04:55:00|13075.7|13074.8|13077.5|13076.6|13078|13077.1|13075.7|13074.8|64
1725944400000|2024-09-10 05:00:00|13077.4|13076.5|13075.1|13074.2|13078.9|13078|13075|13074.1|91
1725944700000|2024-09-10 05:05:00|13075|13074.1|13075|13074.1|13075.2|13074.3|13074.8|13073.9|14
1725945000000|2024-09-10 05:10:00|13074.4|13073.5|13077.2|13076.3|13077.7|13076.8|13074.1|13073.2|65
1725945300000|2024-09-10 05:15:00|13077.3|13076.4|13078.1|13077.2|13078.6|13077.7|13077.1|13076.2|42
1725945600000|2024-09-10 05:20:00|13077.9|13077|13079.1|13078.2|13079.1|13078.2|13077.9|13076.9|25
1725945900000|2024-09-10 05:25:00|13078.4|13077.5|13078.7|13077.2|13079.3|13078.3|13078|13076.9|47
1725946200000|2024-09-10 05:30:00|13078.5|13077|13078|13076.5|13079.5|13078|13077.6|13076.1|53
1725946500000|2024-09-10 05:35:00|13077.9|13076.4|13077.8|13076.3|13078.2|13077|13076.6|13075.1|129
1725946800000|2024-09-10 05:40:00|13077.7|13076.2|13077.7|13076.2|13077.8|13076.4|13076.4|13074.9|94
1725947100000|2024-09-10 05:45:00|13077.8|13076.3|13077.1|13076.2|13077.8|13076.6|13075.7|13074.8|125
1725947400000|2024-09-10 05:50:00|13077.2|13076.3|13075.3|13074.4|13078.9|13078|13075.3|13074|75
1725947700000|2024-09-10 05:55:00|13075.4|13074.5|13076.4|13073.9|13076.7|13075.4|13074.1|13072.9|97
1725948000000|2024-09-10 06:00:00|13076.6|13072.7|13080.2|13078.7|13085.6|13082.2|13076.6|13071|437
1725948300000|2024-09-10 06:05:00|13079.9|13079|13077.5|13076|13080|13079.1|13075.7|13074.2|258
1725948600000|2024-09-10 06:10:00|13077.4|13075.9|13079.4|13077.9|13079.5|13078.3|13075|13073.6|151
1725948900000|2024-09-10 06:15:00|13079.5|13078|13081.1|13079.6|13082.7|13081.4|13079.2|13077.7|193
1725949200000|2024-09-10 06:20:00|13080.7|13079.2|13079.6|13078.7|13081.9|13080.4|13079.2|13077.7|138
1725949500000|2024-09-10 06:25:00|13079.3|13078.4|13082.3|13081.4|13083.6|13082.3|13079|13077.6|77
1725949800000|2024-09-10 06:30:00|13082.1|13081.2|13088.9|13088|13090.5|13089.3|13082|13081.1|158
1725950100000|2024-09-10 06:35:00|13089|13088.1|13095.5|13094.6|13096.3|13095.4|13088.5|13087|265
1725950400000|2024-09-10 06:40:00|13095.3|13094.4|13097.8|13096.9|13099.5|13098.2|13094.1|13093|348
1725950700000|2024-09-10 06:45:00|13097.7|13096.8|13096.3|13095.4|13099.1|13098.2|13095.1|13094.1|234
1725951000000|2024-09-10 06:50:00|13096.2|13095.3|13099.7|13098.8|13101.5|13100.3|13095.9|13095|290
1725951300000|2024-09-10 06:55:00|13099.6|13098.7|13101.9|13101|13101.9|13101|13099.1|13098|372
1725951600000|2024-09-10 07:00:00|13101.8|13100.9|13096.9|13096|13102.5|13101.6|13096.9|13096|459
1725951900000|2024-09-10 07:05:00|13097|13096.1|13098.3|13097.4|13099.4|13098.2|13094|13092.8|245
1725952200000|2024-09-10 07:10:00|13098.5|13097|13097.1|13096.2|13099.1|13098.1|13095.2|13093.7|219
1725952500000|2024-09-10 07:15:00|13097.2|13096.3|13105.2|13103.7|13105.3|13103.8|13097|13096|295
1725952800000|2024-09-10 07:20:00|13105.3|13103.8|13104.5|13103|13108.4|13107.2|13104.1|13102.6|347
1725953100000|2024-09-10 07:25:00|13104.3|13102.8|13103.5|13102|13105.9|13104.5|13102.1|13100.6|213
1725953400000|2024-09-10 07:30:00|13103.4|13101.9|13101.3|13099.8|13105.3|13104.1|13099.8|13098.9|213
1725953700000|2024-09-10 07:35:00|13101.4|13099.9|13101.1|13099.6|13101.4|13100.2|13098.2|13096.7|271
1725954000000|2024-09-10 07:40:00|13101.2|13099.7|13101.6|13100.7|13103.7|13102.8|13099|13097.6|211
1725954300000|2024-09-10 07:45:00|13101.3|13100.4|13098.7|13097.2|13101.4|13100.4|13098.6|13097.1|156
1725954600000|2024-09-10 07:50:00|13098.6|13097.1|13095.4|13093.9|13099.5|13098|13095.3|13093.8|207
1725954900000|2024-09-10 07:55:00|13095.3|13093.8|13090.2|13089.3|13096.3|13094.8|13090.1|13089|325
1725955200000|2024-09-10 08:00:00|13090.5|13089.6|13090.1|13088.6|13093.4|13092.2|13089.7|13088.6|234
1725955500000|2024-09-10 08:05:00|13090|13088.5|13090.9|13090|13092.2|13091.3|13088|13086.7|214
1725955800000|2024-09-10 08:10:00|13091.3|13090.4|13090.7|13089.8|13093.5|13092|13090.7|13089.5|207
1725956100000|2024-09-10 08:15:00|13091|13090.1|13086.8|13085.9|13091.2|13090.1|13086.4|13085.5|222
1725956400000|2024-09-10 08:20:00|13086.6|13085.7|13084.2|13083.3|13088.2|13087|13083.4|13082.2|205
1725956700000|2024-09-10 08:25:00|13084.4|13083.5|13083.8|13082.9|13086.8|13085.9|13083.1|13081.9|120
1725957000000|2024-09-10 08:30:00|13083.9|13083|13081|13080.1|13085.3|13084.4|13080.8|13079.8|156
1725957300000|2024-09-10 08:35:00|13081.1|13080.2|13084.1|13083.2|13085.4|13084.5|13080.9|13080|125
1725957600000|2024-09-10 08:40:00|13084.2|13083.3|13086.4|13084.9|13087.3|13085.8|13082.9|13082|121
1725957900000|2024-09-10 08:45:00|13086.5|13085|13085.1|13084.2|13087.4|13086|13084.5|13083|175
1725958200000|2024-09-10 08:50:00|13085|13084.1|13083|13082.1|13085|13084.1|13082.9|13082|96
1725958500000|2024-09-10 08:55:00|13082.2|13081.3|13085.9|13085|13087.2|13085.7|13082.1|13080.9|168
1725958800000|2024-09-10 09:00:00|13086.3|13084.8|13082.3|13081.4|13086.3|13085.3|13081.6|13080.7|164
1725959100000|2024-09-10 09:05:00|13082.5|13081.6|13080.1|13078.6|13082.7|13081.8|13079.3|13078|149
1725959400000|2024-09-10 09:10:00|13080.2|13078.7|13082|13080.5|13083.3|13082.3|13080.1|13078.7|265
1725959700000|2024-09-10 09:15:00|13082.1|13080.6|13085|13084.1|13085.6|13084.3|13081.2|13079.7|254
1725960000000|2024-09-10 09:20:00|13084.6|13083.7|13084|13083.1|13085|13083.7|13081.9|13081|155
1725960300000|2024-09-10 09:25:00|13083.2|13082.3|13089.6|13088.1|13090.1|13088.9|13083.2|13082.3|102
1725960600000|2024-09-10 09:30:00|13089.5|13088|13093.4|13091.9|13093.7|13092.2|13088.2|13087|180
1725960900000|2024-09-10 09:35:00|13093.7|13092.2|13097.6|13096.1|13098.4|13097.2|13093.5|13092|215
1725961200000|2024-09-10 09:40:00|13097.7|13096.2|13099.3|13097.8|13099.8|13098.3|13096.1|13095.2|184
1725961500000|2024-09-10 09:45:00|13099.4|13097.9|13100.9|13100|13103.6|13102.1|13098.3|13096.8|199
1725961800000|2024-09-10 09:50:00|13101|13100.1|13098.7|13097.8|13102.6|13101.7|13098.1|13097.2|99
1725962100000|2024-09-10 09:55:00|13098.4|13097.5|13098.3|13097.4|13099|13097.5|13096.6|13095.3|178
1725962400000|2024-09-10 10:00:00|13098.8|13097.9|13101.3|13099.8|13102.4|13100.9|13098.5|13097.6|207
1725962700000|2024-09-10 10:05:00|13101.2|13099.7|13099.5|13098|13101.2|13099.7|13098.1|13096.6|177
1725963000000|2024-09-10 10:10:00|13099.7|13098.8|13096.2|13094.7|13100.3|13098.8|13096|13094.7|205
1725963300000|2024-09-10 10:15:00|13096.3|13094.8|13096.3|13094.8|13096.5|13095.5|13093.5|13092|137
1725963600000|2024-09-10 10:20:00|13096.4|13094.9|13096.6|13095.1|13098.2|13097.3|13095.9|13094.8|69
1725963900000|2024-09-10 10:25:00|13096.5|13095|13097.4|13096.5|13098.2|13097|13096.3|13094.8|201
1725964200000|2024-09-10 10:30:00|13097.3|13096.4|13094.6|13093.1|13097.3|13096.4|13092.9|13091.4|139
1725964500000|2024-09-10 10:35:00|13095.1|13093.6|13093|13092.1|13095.8|13094.3|13091.9|13090.6|127
1725964800000|2024-09-10 10:40:00|13093.2|13092.3|13092.5|13091.6|13094.9|13094|13092.3|13091.4|58
1725965100000|2024-09-10 10:45:00|13092.7|13091.8|13094.3|13092.8|13096.6|13095.5|13092.7|13091.7|108
1725965400000|2024-09-10 10:50:00|13094.8|13093.9|13097.3|13096.4|13098.3|13097.3|13093.5|13092.6|148
1725965700000|2024-09-10 10:55:00|13097.5|13096.6|13099.7|13098.2|13099.9|13099|13097.1|13095.9|184
1725966000000|2024-09-10 11:00:00|13099.5|13098.6|13104.8|13103.9|13104.8|13103.9|13099.5|13098.2|145
1725966300000|2024-09-10 11:05:00|13104.9|13104|13104.2|13103.3|13105.5|13104.2|13101.6|13100.6|125
1725966600000|2024-09-10 11:10:00|13104.1|13103.2|13100.6|13099.7|13104.3|13103.4|13099|13098.1|120
1725966900000|2024-09-10 11:15:00|13100.4|13099.5|13095.1|13094.2|13101|13100.1|13094.2|13093.1|231
1725967200000|2024-09-10 11:20:00|13095|13094.1|13096.7|13095.8|13097.4|13096.5|13094.1|13093.2|107
1725967500000|2024-09-10 11:25:00|13096.1|13095.2|13096.1|13095.2|13096.9|13096|13095|13093.9|99
1725967800000|2024-09-10 11:30:00|13096|13095.1|13096.1|13095.2|13096.1|13095.2|13094.3|13093.4|49
1725968100000|2024-09-10 11:35:00|13096.2|13095.3|13093|13092.1|13096.5|13095.3|13093|13092.1|127
1725968400000|2024-09-10 11:40:00|13092.9|13092|13092.4|13090.9|13094.2|13093|13092.4|13090.9|82
1725968700000|2024-09-10 11:45:00|13092.5|13091|13089.1|13087.6|13093|13091.9|13087.6|13086.6|263
1725969000000|2024-09-10 11:50:00|13089.2|13087.7|13088.7|13087.8|13089.3|13088.3|13086|13084.7|180
1725969300000|2024-09-10 11:55:00|13088.4|13087.5|13089.7|13088.8|13089.8|13088.9|13086.9|13085.8|160
1725969600000|2024-09-10 12:00:00|13089.9|13089|13089.3|13088.4|13091.3|13090.4|13086|13084.8|202
1725969900000|2024-09-10 12:05:00|13089.2|13088.3|13091.5|13090|13092.4|13091.2|13089.1|13088.2|159
1725970200000|2024-09-10 12:10:00|13091.4|13089.9|13093|13092.1|13093.8|13092.6|13090.9|13089.9|176
1725970500000|2024-09-10 12:15:00|13093.1|13092.2|13092.3|13090.8|13094.3|13093.1|13091.7|13090.5|195
1725970800000|2024-09-10 12:20:00|13092.2|13090.7|13091.9|13091|13095.4|13094.2|13090.2|13089.3|217
1725971100000|2024-09-10 12:25:00|13092|13091.1|13085|13084.1|13093.1|13091.6|13084.1|13082.7|306
1725971400000|2024-09-10 12:30:00|13084.9|13084|13086.4|13084.9|13088.3|13087.1|13082.7|13081.6|330
1725971700000|2024-09-10 12:35:00|13086.5|13085|13086.9|13085.4|13088.4|13086.9|13084.8|13083.5|286
1725972000000|2024-09-10 12:40:00|13087.1|13085.6|13080.8|13079.9|13087.2|13085.7|13077.9|13076.7|310
1725972300000|2024-09-10 12:45:00|13080.9|13080|13076|13075.1|13081.9|13080.9|13074.8|13073.9|308
1725972600000|2024-09-10 12:50:00|13075.9|13075|13070.2|13068.7|13076.9|13076|13069.1|13068|446
1725972900000|2024-09-10 12:55:00|13070.3|13068.8|13070.9|13070|13073.6|13072.7|13069.7|13068.8|260
1725973200000|2024-09-10 13:00:00|13070.4|13069.5|13074|13073.1|13074.9|13074|13066.1|13065.2|366
1725973500000|2024-09-10 13:05:00|13073.9|13073|13072.9|13072|13076|13075.1|13066|13065.1|400
1725973800000|2024-09-10 13:10:00|13072.8|13071.9|13073.4|13071.9|13075.1|13073.8|13071.1|13069.9|490
1725974100000|2024-09-10 13:15:00|13073.5|13072|13073.9|13073|13075.6|13074.4|13072.1|13070.9|357
1725974400000|2024-09-10 13:20:00|13073.6|13072.7|13073.2|13072.3|13076.1|13075.2|13072.7|13071.8|209
1725974700000|2024-09-10 13:25:00|13073.1|13072.2|13072.2|13071.3|13073.2|13072.3|13069.1|13068.2|261
1725975000000|2024-09-10 13:30:00|13072.1|13071.2|13068.1|13067.2|13072.1|13071.2|13065.2|13064.3|318
1725975300000|2024-09-10 13:35:00|13067.6|13066.7|13066.2|13065.3|13069.2|13068.3|13065.1|13064.2|302
1725975600000|2024-09-10 13:40:00|13066.6|13065.7|13065.9|13065|13067.3|13066.4|13063.1|13062.2|454
1725975900000|2024-09-10 13:45:00|13065.8|13064.9|13063.8|13062.9|13069.3|13068.4|13062.1|13061.2|301
1725976200000|2024-09-10 13:50:00|13064|13063.1|13057.1|13056.2|13064|13063.1|13057.1|13055.9|411
1725976500000|2024-09-10 13:55:00|13057|13056.1|13056.9|13056|13059|13058.1|13054|13052.8|426
1725976800000|2024-09-10 14:00:00|13056.7|13055.8|13055|13054.1|13057.4|13056.2|13053.5|13052.6|422
1725977100000|2024-09-10 14:05:00|13054.9|13054|13057.9|13057|13058.8|13057.9|13053.2|13052.3|277
1725977400000|2024-09-10 14:10:00|13057.6|13056.7|13053.8|13052.9|13060.4|13059.2|13051.1|13049.9|570
1725977700000|2024-09-10 14:15:00|13053.2|13052.3|13053.5|13052.6|13057.3|13056.4|13051.2|13049.8|486
1725978000000|2024-09-10 14:20:00|13053.4|13052.5|13057.3|13055.8|13058.2|13057.1|13053.4|13052|433
1725978300000|2024-09-10 14:25:00|13057.2|13055.7|13058.2|13057.3|13060.1|13059.1|13056.2|13054.9|347
1725978600000|2024-09-10 14:30:00|13058.1|13057.2|13053.2|13052.3|13058.2|13057.3|13053.1|13052.2|233
1725978900000|2024-09-10 14:35:00|13052.7|13051.8|13058.2|13057.3|13058.6|13057.7|13050.1|13049.2|296
1725979200000|2024-09-10 14:40:00|13058.1|13057.2|13053|13052.1|13058.6|13057.7|13052.8|13051.9|234
1725979500000|2024-09-10 14:45:00|13052.9|13052|13052.7|13051.8|13056|13055.1|13051|13050.1|431
1725979800000|2024-09-10 14:50:00|13052.8|13051.9|13055|13054.1|13056.7|13055.8|13050.9|13049.6|374
1725980100000|2024-09-10 14:55:00|13055.1|13054.2|13057|13056.1|13057.4|13056.5|13053.2|13052.3|352
1725980400000|2024-09-10 15:00:00|13057.1|13056.2|13056.1|13055.2|13058.2|13057|13053.9|13053|373
1725980700000|2024-09-10 15:05:00|13056|13055.1|13058|13057.1|13058.9|13058|13055.8|13054.9|178
1725981000000|2024-09-10 15:10:00|13058.2|13057.3|13060.9|13060|13062.4|13061.1|13058.2|13057.3|253
1725981300000|2024-09-10 15:15:00|13062|13061.1|13062|13061.1|13064.8|13063.9|13060.3|13059.4|262
1725981600000|2024-09-10 15:20:00|13062.2|13061.3|13060.4|13059.5|13062.2|13061.3|13058.1|13057.2|176
1725981900000|2024-09-10 15:25:00|13060.7|13059.8|13061.3|13060.4|13063|13062.1|13060|13059.1|178
1725982200000|2024-09-10 15:30:00|13061.2|13060.3|13067.1|13066.2|13067.3|13066.4|13061.1|13060.2|204
1725982500000|2024-09-10 15:35:00|13067|13066.1|13061|13060.1|13068|13067.1|13060.8|13059.9|173
1725982800000|2024-09-10 15:40:00|13061.1|13060.2|13064|13063.1|13064.5|13063.6|13060.8|13059.5|201
1725983100000|2024-09-10 15:45:00|13063.1|13062.2|13065.4|13064.5|13066.6|13065.3|13063|13062.1|301
1725983400000|2024-09-10 15:50:00|13065.3|13064.4|13067.2|13066.3|13068.2|13067.3|13064|13063|275
1725983700000|2024-09-10 15:55:00|13067|13066.1|13065.1|13064.2|13068|13067.1|13065|13064.1|244
1725984000000|2024-09-10 16:00:00|13065.2|13064.3|13059|13058.1|13065.3|13064.3|13058.8|13057.4|376
1725984300000|2024-09-10 16:05:00|13058.8|13057.9|13058|13057.1|13063.2|13062.1|13056.9|13056|213
1725984600000|2024-09-10 16:10:00|13058.1|13057.2|13060.9|13060|13063.7|13062.3|13058.1|13057.2|230
1725984900000|2024-09-10 16:15:00|13060.6|13059.7|13063.6|13062.1|13064.3|13063.1|13060.6|13059.7|263
1725985200000|2024-09-10 16:20:00|13063.5|13062|13061.8|13060.9|13064.1|13062.6|13059.9|13059|145
1725985500000|2024-09-10 16:25:00|13062|13061.1|13064.1|13063.2|13065.4|13064.2|13061.1|13059.8|219
1725985800000|2024-09-10 16:30:00|13064.2|13063.3|13067.5|13066.6|13068.3|13067.1|13064|13062.9|216
1725986100000|2024-09-10 16:35:00|13067.4|13066.5|13067.3|13066.4|13068.5|13067.4|13066.4|13065.5|181
1725986400000|2024-09-10 16:40:00|13067.4|13066.5|13069.8|13068.9|13069.9|13069|13065.2|13064.3|155
1725986700000|2024-09-10 16:45:00|13069.9|13069|13067.8|13066.9|13071.1|13070.2|13066.5|13065.6|138
1725987000000|2024-09-10 16:50:00|13067.4|13066.5|13071.9|13071|13072|13071.1|13067.2|13066.3|135
1725987300000|2024-09-10 16:55:00|13072|13071.1|13068.8|13067.9|13072|13071.1|13068.4|13067.5|187
1725987600000|2024-09-10 17:00:00|13068.7|13067.8|13070.2|13069.3|13070.3|13069.4|13066.5|13065.6|250
1725987900000|2024-09-10 17:05:00|13070.1|13069.2|13072.1|13071.2|13073.6|13072.7|13070.1|13069.2|195
1725988200000|2024-09-10 17:10:00|13072|13071.1|13069.3|13068.4|13074.3|13073.4|13069.2|13067.9|180
1725988500000|2024-09-10 17:15:00|13069.4|13068.5|13071|13070.1|13073.8|13072.9|13069.1|13068.2|166
1725988800000|2024-09-10 17:20:00|13071.2|13070.3|13072.2|13070.7|13072.3|13071.4|13070.5|13069.4|148
1725989100000|2024-09-10 17:25:00|13072|13071.1|13070|13069.1|13073.6|13072.3|13069.9|13069|135
1725989400000|2024-09-10 17:30:00|13070.4|13068.9|13071.9|13071|13074.4|13073.5|13069.9|13068.9|211
1725989700000|2024-09-10 17:35:00|13071.8|13070.9|13073.8|13072.9|13075.2|13074|13071.8|13070.9|108
1725990000000|2024-09-10 17:40:00|13073.7|13072.8|13072.9|13072|13076.7|13075.8|13072.4|13071.5|120
1725990300000|2024-09-10 17:45:00|13073|13072.1|13073.9|13073|13075.8|13074.9|13073|13072.1|147
1725990600000|2024-09-10 17:50:00|13073.8|13072.9|13074.3|13072.8|13077.1|13075.8|13073|13071.8|219
1725990900000|2024-09-10 17:55:00|13074.4|13072.9|13072.8|13071.9|13075.2|13073.7|13071.7|13070.7|246
1725991200000|2024-09-10 18:00:00|13072.9|13072|13075.8|13074.9|13075.8|13074.9|13070.9|13070|230
1725991500000|2024-09-10 18:05:00|13075.7|13074.8|13078.9|13078|13078.9|13078|13075.1|13074.2|144
1725991800000|2024-09-10 18:10:00|13079|13078.1|13078|13077.1|13079.1|13078.2|13076.4|13075.5|142
1725992100000|2024-09-10 18:15:00|13078.1|13077.2|13080.3|13079.4|13081.2|13079.8|13077.7|13076.8|187
1725992400000|2024-09-10 18:20:00|13080.2|13079.3|13083.2|13082.3|13084.2|13082.7|13079.4|13078.5|287
1725992700000|2024-09-10 18:25:00|13083.5|13082|13080.8|13079.9|13083.6|13082.4|13080.7|13079.6|236
1725993000000|2024-09-10 18:30:00|13080.9|13080|13081|13080.1|13082.9|13082|13080.1|13079.2|155
1725993300000|2024-09-10 18:35:00|13080.8|13079.9|13082.1|13081.2|13082.7|13081.8|13079.5|13078.6|103
1725993600000|2024-09-10 18:40:00|13082.2|13081.3|13082.3|13081.4|13083.3|13082.4|13082|13080.9|116
1725993900000|2024-09-10 18:45:00|13082.6|13081.1|13079.9|13079|13083.2|13082.3|13079.1|13078.2|106
1725994200000|2024-09-10 18:50:00|13080.1|13079.2|13080.1|13079.2|13081.2|13080.3|13079.3|13078.2|79
1725994500000|2024-09-10 18:55:00|13080|13079.1|13082.1|13081.2|13082.8|13081.9|13080|13079.1|220
1725994800000|2024-09-10 19:00:00|13082.3|13080.8|13080.2|13079.3|13083.5|13082.3|13080.1|13079.2|193
1725995100000|2024-09-10 19:05:00|13080.1|13079.2|13081.9|13081|13082.7|13081.8|13080.1|13079.2|161
1725995400000|2024-09-10 19:10:00|13082|13081.1|13083.9|13083|13085.3|13084|13081.9|13080.9|115
1725995700000|2024-09-10 19:15:00|13083.4|13082.5|13082.2|13081.3|13083.4|13082.5|13081.4|13080|149
1725996000000|2024-09-10 19:20:00|13082.1|13081.2|13084.4|13082.9|13085.3|13084.1|13082.1|13080.9|163
1725996300000|2024-09-10 19:25:00|13084.5|13083|13084.5|13083|13085.2|13084|13083.6|13082.2|251
1725996600000|2024-09-10 19:30:00|13084.4|13082.9|13083.1|13082.2|13085.1|13084.2|13082.7|13081.8|144
1725996900000|2024-09-10 19:35:00|13083|13082.1|13082.7|13081.8|13083.1|13082.2|13081.6|13080.7|98
1725997200000|2024-09-10 19:40:00|13082.8|13081.9|13084.4|13083.5|13085.1|13084.2|13082.8|13081.9|93
1725997500000|2024-09-10 19:45:00|13084.6|13083.7|13086.1|13084.6|13086.6|13085.3|13084|13083.1|139
1725997800000|2024-09-10 19:50:00|13085.9|13084.4|13085.1|13084.2|13086.6|13085.3|13085|13083.8|197
1725998100000|2024-09-10 19:55:00|13085.2|13084.3|13086.3|13085.4|13087.2|13086.3|13084.8|13083.8|150
1725998400000|2024-09-10 20:00:00|13086.2|13085.3|13085.2|13084.3|13086.7|13085.8|13084.6|13083.7|137
1725998700000|2024-09-10 20:05:00|13085|13084.1|13084.7|13083.8|13085.2|13084.3|13084.5|13083.6|53
1725999000000|2024-09-10 20:10:00|13084.3|13083.4|13084.2|13083.3|13084.7|13083.8|13082.9|13082|93
1725999300000|2024-09-10 20:15:00|13084.1|13083.2|13083.2|13082.3|13084.2|13083.3|13082.9|13082|79
1725999600000|2024-09-10 20:20:00|13083.5|13082.6|13084|13083.1|13084.3|13083.4|13083.3|13082.4|64
1725999900000|2024-09-10 20:25:00|13084.1|13083.2|13084.1|13083.2|13084.4|13083.4|13083.9|13082.6|67
1726000200000|2024-09-10 20:30:00|13084.2|13083.3|13084.2|13082.7|13084.5|13083.3|13084|13082.6|99
1726000500000|2024-09-10 20:35:00|13084.4|13082.9|13084.3|13082.8|13084.6|13083.4|13083.9|13082.6|161
1726000800000|2024-09-10 20:40:00|13084.2|13082.7|13084.4|13082.9|13084.6|13083.3|13083.9|13082.7|147
1726001100000|2024-09-10 20:45:00|13084.3|13082.8|13081.7|13080.2|13084.3|13082.8|13081|13079.8|108
1726001400000|2024-09-10 20:50:00|13081.8|13080.3|13080.1|13079.2|13083|13081.5|13080.1|13079|71
1726001700000|2024-09-10 20:55:00|13080.6|13078.8|13082.9|13077.7|13083.1|13079.7|13080.5|13077.7|444
1726002000000|2024-09-10 21:00:00|13082.7|13077.6|13082.9|13077.6|13082.9|13077.6|13082.7|13077.6|2
1726002300000|2024-09-10 21:05:00|13084.7|13072.8|13080.8|13068.9|13092.1|13080.2|13077.2|13065.3|764
1726002600000|2024-09-10 21:10:00|13081.8|13069.9|13080.7|13073|13083.5|13073|13076|13064.1|340
1726002900000|2024-09-10 21:15:00|13081.6|13073.1|13085|13073.1|13085.2|13075.1|13081|13071.7|220
1726003200000|2024-09-10 21:20:00|13083|13075|13087.8|13075.9|13090.5|13078.6|13082.4|13071.9|248
1726003500000|2024-09-10 21:25:00|13087.9|13076|13083.6|13075.8|13089.6|13077.8|13081.7|13072.7|329
1726003800000|2024-09-10 21:30:00|13083.5|13075.7|13084.1|13079.2|13086.4|13079.8|13083.3|13075.7|140
1726004100000|2024-09-10 21:35:00|13084|13079.1|13081.9|13078.6|13084.1|13079.5|13081.4|13077.8|120
1726004400000|2024-09-10 21:40:00|13082.5|13078.9|13083.4|13080.3|13083.7|13080.3|13082.3|13078.9|161
1726005000000|2024-09-10 21:50:00|13083.5|13080.1|13083.1|13079.4|13083.8|13080.3|13082.3|13076.3|142
1726005300000|2024-09-10 21:55:00|13083|13079.3|13081.1|13075.5|13083.8|13080.2|13080|13075.1|154
1726005600000|2024-09-10 22:00:00|13082.3|13071.6|13082|13079.6|13084.6|13080.8|13080.7|13070.9|138
1726005900000|2024-09-10 22:05:00|13081.5|13080|13081.5|13080|13081.5|13080|13080.4|13078.9|23
1726006200000|2024-09-10 22:10:00|13081.3|13079.8|13081.5|13080|13083.3|13081.8|13081.1|13079.6|30
1726006500000|2024-09-10 22:15:00|13081.4|13079.9|13082.1|13081.2|13082.7|13081.2|13081.4|13079.9|38
1726006800000|2024-09-10 22:20:00|13082.2|13081.3|13082.1|13081.2|13082.5|13081.3|13081.2|13079.9|43
1726007100000|2024-09-10 22:25:00|13082.2|13081.3|13081.9|13080.4|13082.6|13081.3|13081.7|13080.2|36
1726007400000|2024-09-10 22:30:00|13081.7|13080.2|13082.2|13081.3|13082.3|13081.4|13081.7|13080.2|27
1726008000000|2024-09-10 22:40:00|13082.3|13081.4|13083.1|13082.2|13083.3|13082.2|13082.2|13080.8|19
1726008300000|2024-09-10 22:45:00|13082.3|13081.4|13081.9|13080.4|13082.6|13081.5|13081.8|13080.3|19
1726008600000|2024-09-10 22:50:00|13082|13080.5|13081.6|13080.1|13082.6|13081.1|13081.6|13080.1|23
1726008900000|2024-09-10 22:55:00|13081.5|13080|13081.2|13080.3|13082.2|13080.7|13081.2|13080|10
1726009200000|2024-09-10 23:00:00|13081.3|13080.4|13082.6|13081.1|13083.5|13082|13081.2|13080.2|31
1726009500000|2024-09-10 23:05:00|13082.5|13081|13082.4|13080.9|13082.7|13081.2|13081.5|13080|41
1726009800000|2024-09-10 23:10:00|13082.5|13081|13083.6|13082.1|13083.9|13082.4|13082.1|13080.6|36
1726010100000|2024-09-10 23:15:00|13083.7|13082.2|13083.7|13082.2|13084.4|13083.2|13083.3|13082|42
1726010400000|2024-09-10 23:20:00|13083.6|13082.1|13084.4|13082.9|13084.5|13083.2|13083.3|13081.9|36
1726010700000|2024-09-10 23:25:00|13084.5|13083|13083.1|13082.2|13084.6|13083.1|13083.1|13081.9|29
1726011000000|2024-09-10 23:30:00|13083.4|13081.9|13083.6|13082.1|13083.8|13082.3|13082.3|13080.8|54
1726011300000|2024-09-10 23:35:00|13083.5|13082|13084.6|13083.1|13085.5|13084|13083.5|13082|34
1726011600000|2024-09-10 23:40:00|13084.5|13083|13082.4|13080.9|13084.5|13083|13082.4|13080.9|30
1726011900000|2024-09-10 23:45:00|13082.5|13081|13083.4|13081.9|13083.5|13082|13082.4|13080.9|34
1726012200000|2024-09-10 23:50:00|13083.1|13081.6|13082.3|13080.8|13083.1|13081.6|13082.2|13080.7|41
1726012500000|2024-09-10 23:55:00|13082.2|13080.7|13080.3|13079.4|13082.2|13080.7|13080.1|13079.2|46
1726012800000|2024-09-11 00:00:00|13080.4|13079.5|13080|13079.1|13082.4|13081.3|13079.2|13077.7|124
1726013100000|2024-09-11 00:05:00|13080.1|13079.2|13076.4|13074.9|13081|13079.5|13075.4|13073.9|118
1726013400000|2024-09-11 00:10:00|13076.3|13074.8|13076.6|13075.1|13078.3|13076.8|13075.4|13073.9|139
1726013700000|2024-09-11 00:15:00|13076.5|13075|13073.4|13071.9|13076.6|13075.1|13073.3|13071.8|140
1726014000000|2024-09-11 00:20:00|13073.5|13072|13076.2|13074.7|13076.4|13075.1|13073.4|13071.9|119
1726014300000|2024-09-11 00:25:00|13076.1|13074.6|13076.3|13074.8|13077.2|13075.7|13075.5|13074|137
1726014600000|2024-09-11 00:30:00|13076.2|13074.7|13076.5|13075|13077.3|13075.8|13075.3|13073.8|214
1726014900000|2024-09-11 00:35:00|13076.2|13075.3|13078.5|13077|13078.6|13077.5|13076.2|13075.3|67
1726015200000|2024-09-11 00:40:00|13078.6|13077.1|13080.4|13079.5|13081|13080.1|13078.2|13077|80
1726015500000|2024-09-11 00:45:00|13080.5|13079.6|13078.7|13077.2|13080.5|13079.6|13078.2|13076.9|79
1726015800000|2024-09-11 00:50:00|13078.6|13077.1|13073.7|13072.8|13079.1|13077.8|13073.5|13072|165
1726016100000|2024-09-11 00:55:00|13073.1|13072.2|13072.6|13071.7|13076.6|13075.7|13072.1|13071.2|83
1726016400000|2024-09-11 01:00:00|13072.9|13072|13072.4|13070.9|13073.1|13072.2|13071.3|13069.8|87
1726016700000|2024-09-11 01:05:00|13072.3|13070.8|13071.4|13069.9|13072.5|13071.3|13071.3|13069.8|82
1726017000000|2024-09-11 01:10:00|13071.5|13070|13072.4|13070.9|13072.5|13071|13071|13069.8|64
1726017300000|2024-09-11 01:15:00|13072.5|13071|13072.5|13071|13073.2|13071.7|13071.5|13070|128
1726017600000|2024-09-11 01:20:00|13072.4|13070.9|13078.4|13076.9|13078.7|13077.2|13071.5|13070|102
1726017900000|2024-09-11 01:25:00|13078.5|13077|13082.3|13080.8|13082.3|13080.8|13078.4|13076.9|212
1726018200000|2024-09-11 01:30:00|13082.2|13080.7|13087.4|13085.9|13088.3|13086.8|13081.4|13080.5|403
1726018500000|2024-09-11 01:35:00|13087.5|13086|13089.5|13088|13089.8|13088.3|13085.2|13083.7|408
1726018800000|2024-09-11 01:40:00|13089.6|13088.1|13089.6|13088.1|13091.9|13090.4|13087.1|13086|338
1726019100000|2024-09-11 01:45:00|13089.5|13088|13092.7|13091.2|13092.8|13091.3|13089.5|13088|161
1726019400000|2024-09-11 01:50:00|13092.6|13091.1|13089.4|13087.9|13092.9|13091.4|13088.6|13087.1|134
1726019700000|2024-09-11 01:55:00|13089.5|13088|13090.6|13089.1|13091.8|13090.3|13089|13087.5|217
1726020000000|2024-09-11 02:00:00|13090.7|13089.2|13094.4|13092.9|13094.4|13092.9|13090.4|13088.9|162
1726020300000|2024-09-11 02:05:00|13094.5|13093|13096.6|13095.1|13098.2|13096.7|13094.4|13092.9|199
1726020600000|2024-09-11 02:10:00|13097.3|13095.8|13095.7|13094.2|13097.4|13095.9|13092.2|13090.7|193
1726020900000|2024-09-11 02:15:00|13095.6|13094.1|13096.8|13095.3|13096.8|13095.3|13094.5|13093|173
1726021200000|2024-09-11 02:20:00|13096.7|13095.2|13095.1|13093.6|13097.4|13095.9|13093.8|13092.3|113
1726021500000|2024-09-11 02:25:00|13095.2|13093.7|13095.3|13094.4|13096|13095.1|13093.4|13092.5|77
1726021800000|2024-09-11 02:30:00|13095.2|13094.3|13094.5|13093.6|13095.4|13094.5|13094.2|13093.3|55
1726022100000|2024-09-11 02:35:00|13094.4|13093.5|13092.8|13091.9|13094.6|13093.7|13092.4|13091|65
1726022400000|2024-09-11 02:40:00|13092.9|13092|13090.4|13088.9|13092.9|13092|13088.5|13087.6|75
1726022700000|2024-09-11 02:45:00|13090.2|13088.7|13089.2|13088.3|13090.6|13089.1|13089.1|13088.1|85
1726023000000|2024-09-11 02:50:00|13089.3|13088.4|13089.3|13088.4|13090.3|13089.4|13088.5|13087.6|47
1726023300000|2024-09-11 02:55:00|13089.4|13088.5|13089.1|13088.2|13090.2|13089.3|13088.6|13087.7|55
1726023600000|2024-09-11 03:00:00|13088.5|13087.6|13086.2|13085.3|13089.5|13088.2|13085.4|13084.5|42
1726023900000|2024-09-11 03:05:00|13086.1|13085.2|13088.8|13087.3|13088.9|13087.4|13085.4|13084.5|42
1726024200000|2024-09-11 03:10:00|13088.7|13087.2|13091.4|13090.5|13091.7|13090.5|13088.7|13087.2|56
1726024500000|2024-09-11 03:15:00|13092.2|13091.3|13093.5|13092.6|13093.5|13092.6|13091.5|13090.4|37
1726024800000|2024-09-11 03:20:00|13093.4|13092.5|13093.2|13092.3|13093.5|13092.6|13092.4|13091.5|63
1726025100000|2024-09-11 03:25:00|13093.3|13092.4|13094.5|13093.6|13095.1|13094.2|13093.3|13092.4|40
1726025400000|2024-09-11 03:30:00|13094.3|13093.4|13096.7|13095.2|13097.2|13095.7|13093.4|13092.5|181
1726025700000|2024-09-11 03:35:00|13096.6|13095.1|13096.2|13094.7|13097.8|13096.3|13095.7|13094.2|124
1726026000000|2024-09-11 03:40:00|13096.5|13095|13096.3|13094.8|13098.2|13096.7|13096.1|13094.6|97
1726026300000|2024-09-11 03:45:00|13096.2|13094.7|13096|13094.5|13096.7|13095.2|13094.6|13093.1|72
1726026600000|2024-09-11 03:50:00|13096.6|13095.1|13095.2|13093.7|13096.6|13095.1|13094.6|13093.1|64
1726026900000|2024-09-11 03:55:00|13095.3|13093.8|13094.9|13093.4|13095.9|13094.4|13094.5|13093|96
1726027200000|2024-09-11 04:00:00|13094.8|13093.3|13095.2|13094.3|13096.6|13095.1|13094.5|13093|91
1726027500000|2024-09-11 04:05:00|13094.5|13093.6|13094.9|13093.4|13095.8|13094.3|13093.4|13092.2|64
1726027800000|2024-09-11 04:10:00|13094.8|13093.3|13094.4|13093.5|13096.6|13095.1|13094.3|13093|91
1726028100000|2024-09-11 04:15:00|13094.9|13094|13096.8|13095.3|13096.9|13095.4|13094.5|13093.2|73
1726028400000|2024-09-11 04:20:00|13096.9|13095.4|13097.6|13096.7|13098.8|13097.3|13096.4|13095.2|117
1726028700000|2024-09-11 04:25:00|13097.8|13096.9|13098.6|13097.1|13099.3|13098.1|13096.3|13095.4|73
1726029000000|2024-09-11 04:30:00|13098.2|13096.7|13099.8|13098.3|13100.3|13098.9|13097.5|13096|105
1726029300000|2024-09-11 04:35:00|13099.7|13098.2|13099.3|13098.4|13100.3|13098.8|13098.6|13097.1|86
1726029600000|2024-09-11 04:40:00|13099.2|13098.3|13100.1|13099.2|13100.2|13099.3|13099.2|13098.3|59
1726029900000|2024-09-11 04:45:00|13100|13099.1|13100.5|13099|13101.8|13100.3|13099.2|13098.2|127
1726030200000|2024-09-11 04:50:00|13100.6|13099.1|13100.6|13099.7|13101.3|13100.4|13100.2|13098.9|58
1726030500000|2024-09-11 04:55:00|13100.5|13099.6|13102.6|13101.7|13102.8|13101.9|13100.3|13099.4|32
1726030800000|2024-09-11 05:00:00|13102.7|13101.8|13102.6|13101.1|13104.4|13103.5|13101.2|13100.3|99
1726031100000|2024-09-11 05:05:00|13102.7|13101.2|13105.5|13104|13105.9|13104.4|13102.6|13101.1|152
1726031400000|2024-09-11 05:10:00|13105.6|13104.1|13104.5|13103|13105.8|13104.3|13103.2|13102.1|85
1726031700000|2024-09-11 05:15:00|13104.6|13103.1|13105.8|13104.3|13106.3|13104.8|13103.9|13102.4|116
1726032000000|2024-09-11 05:20:00|13105.7|13104.2|13110.9|13109.4|13112.2|13110.7|13105.7|13104.2|183
1726032300000|2024-09-11 05:25:00|13110.8|13109.3|13108.7|13107.2|13110.9|13109.4|13106.7|13105.2|148
1726032600000|2024-09-11 05:30:00|13108.8|13107.3|13109.4|13107.9|13110.8|13109.3|13108.5|13107|132
1726032900000|2024-09-11 05:35:00|13109.5|13108|13109.8|13108.3|13110.7|13109.2|13108.7|13107.2|97
1726033200000|2024-09-11 05:40:00|13109.7|13108.2|13107.5|13106|13109.8|13108.3|13107.5|13106|117
1726033500000|2024-09-11 05:45:00|13107.6|13106.1|13104.2|13103.3|13107.8|13106.3|13103.7|13102.2|98
1726033800000|2024-09-11 05:50:00|13104.4|13102.9|13104.6|13103.1|13105.6|13104.1|13103.2|13102.1|94
1726034100000|2024-09-11 05:55:00|13104.5|13103|13107.5|13106|13108|13106.7|13104.5|13103|167
1726034400000|2024-09-11 06:00:00|13107.1|13105.6|13100.4|13098.9|13107.1|13105.6|13096.5|13095|385
1726034700000|2024-09-11 06:05:00|13101.4|13099.9|13098.6|13097.1|13101.4|13099.9|13096.5|13095|239
1726035000000|2024-09-11 06:10:00|13098.7|13097.2|13102.2|13101.3|13104.4|13102.9|13098.5|13097|160
1726035300000|2024-09-11 06:15:00|13102.5|13101.6|13102.2|13101.3|13103.5|13102.6|13100.2|13099|80
1726035600000|2024-09-11 06:20:00|13102.1|13101.2|13097.8|13096.9|13102.2|13101.3|13096.5|13095.6|102
1726035900000|2024-09-11 06:25:00|13097.5|13096.6|13095.3|13094.4|13098.1|13097.2|13095|13093.9|88
1726036200000|2024-09-11 06:30:00|13095.2|13094.3|13094.3|13092.8|13095.5|13094.3|13092.4|13090.9|143
1726036500000|2024-09-11 06:35:00|13094.4|13092.9|13086.5|13085|13094.4|13092.9|13086.2|13084.7|193
1726036800000|2024-09-11 06:40:00|13085.8|13084.3|13084.7|13083.2|13087.3|13086.4|13083.2|13081.7|213
1726037100000|2024-09-11 06:45:00|13084.6|13083.1|13084.5|13083|13084.8|13083.5|13082|13080.8|144
1726037400000|2024-09-11 06:50:00|13084.3|13083.4|13087.1|13086.2|13088.5|13087.4|13084.2|13083|181
1726037700000|2024-09-11 06:55:00|13087.2|13086.3|13087.1|13086.2|13089.2|13088.1|13085.3|13084.1|145
1726038000000|2024-09-11 07:00:00|13087|13086.1|13087.5|13086|13090.5|13089.2|13085.7|13084.8|346
1726038300000|2024-09-11 07:05:00|13087.4|13085.9|13086.9|13085.4|13088.6|13087.1|13083.7|13082.2|308
1726038600000|2024-09-11 07:10:00|13086.8|13085.3|13090|13088.5|13090.9|13089.4|13085.9|13084.4|239
1726038900000|2024-09-11 07:15:00|13089.8|13088.3|13091.9|13090.4|13093|13091.5|13088.2|13087|298
1726039200000|2024-09-11 07:20:00|13092|13090.5|13092.3|13091.4|13095.9|13094.8|13091.5|13090|256
1726039500000|2024-09-11 07:25:00|13092.2|13091.3|13095.5|13094.6|13096.1|13095.2|13091.3|13090.2|227
1726039800000|2024-09-11 07:30:00|13095.6|13094.7|13091.2|13090.3|13096.7|13095.8|13089.3|13088.4|244
1726040100000|2024-09-11 07:35:00|13090.8|13089.9|13091.2|13090.3|13092.5|13091.6|13089|13088.1|180
1726040400000|2024-09-11 07:40:00|13090.9|13090|13086.3|13085.4|13092.9|13091.5|13085.9|13085|236
1726040700000|2024-09-11 07:45:00|13086.1|13085.2|13083.1|13082.2|13087.4|13086.5|13082.4|13081.5|251
1726041000000|2024-09-11 07:50:00|13082.8|13081.9|13079.3|13078.4|13083.3|13082.4|13078.2|13077.3|230
1726041300000|2024-09-11 07:55:00|13079.1|13078.2|13083.2|13082.3|13085|13083.8|13078.8|13077.6|310
1726041600000|2024-09-11 08:00:00|13083.1|13082.2|13083.8|13082.9|13084|13083.1|13079.7|13078.8|333
1726041900000|2024-09-11 08:05:00|13083.9|13083|13085.2|13084.3|13085.3|13084.4|13078.4|13077.5|239
1726042200000|2024-09-11 08:10:00|13085.3|13084.4|13086.6|13085.7|13088.1|13087.2|13084.2|13083.3|245
1726042500000|2024-09-11 08:15:00|13086.5|13085.6|13082.5|13081.6|13088.8|13087.4|13082.2|13081.3|201
1726042800000|2024-09-11 08:20:00|13082.4|13081.5|13082.3|13081.4|13084.5|13083.6|13081.3|13080.4|132
1726043100000|2024-09-11 08:25:00|13082.4|13081.5|13082.5|13081.6|13083.5|13082.6|13081.5|13080.4|163
1726043400000|2024-09-11 08:30:00|13082.6|13081.7|13084.3|13083.4|13085.2|13084.3|13081.6|13080.7|223
1726043700000|2024-09-11 08:35:00|13084.4|13083.5|13084.3|13083.4|13086.5|13085.6|13083.6|13082.2|154
1726044000000|2024-09-11 08:40:00|13084.2|13083.3|13086.4|13085.5|13087.4|13086.5|13084.2|13083.3|202
1726044300000|2024-09-11 08:45:00|13086.3|13085.4|13085.5|13084.6|13087.7|13086.8|13085.5|13084.6|129
1726044600000|2024-09-11 08:50:00|13085.6|13084.7|13085.5|13084.6|13087.3|13086.4|13083.9|13083|145
1726044900000|2024-09-11 08:55:00|13085.6|13084.7|13083.5|13082.6|13085.7|13084.8|13083.4|13082.5|165
1726045200000|2024-09-11 09:00:00|13083.8|13082.9|13087.2|13086.3|13087.7|13086.5|13083.6|13082.7|194
1726045500000|2024-09-11 09:05:00|13087.3|13086.4|13087.6|13086.7|13088.5|13087.6|13084.2|13083.3|119
1726045800000|2024-09-11 09:10:00|13087.5|13086.6|13095.3|13094.4|13095.6|13094.7|13087.5|13086.6|140
1726046100000|2024-09-11 09:15:00|13095.2|13094.3|13095.2|13094.3|13098.8|13097.7|13093.5|13092.6|236
1726046400000|2024-09-11 09:20:00|13095.1|13094.2|13095.4|13094.5|13096.5|13095.6|13094.1|13093|143
1726046700000|2024-09-11 09:25:00|13095.5|13094.6|13091.4|13090.5|13095.6|13094.7|13091.3|13090.4|159
1726047000000|2024-09-11 09:30:00|13091.1|13090.2|13094.3|13093.4|13094.4|13093.5|13090.3|13089.4|126
1726047300000|2024-09-11 09:35:00|13094.4|13093.5|13092.4|13091.5|13094.6|13093.7|13092.2|13091.3|143
1726047600000|2024-09-11 09:40:00|13092.3|13091.4|13090.4|13089.5|13093.1|13092.2|13090.3|13089.4|137
1726047900000|2024-09-11 09:45:00|13090.3|13089.4|13090.5|13089.6|13091.1|13090.2|13088.1|13087.2|110
1726048200000|2024-09-11 09:50:00|13090.4|13089.5|13088.7|13087.8|13090.6|13089.7|13088.5|13087.6|130
1726048500000|2024-09-11 09:55:00|13088.6|13087.7|13086.5|13085.6|13089.5|13088.6|13086.4|13085.5|151
1726048800000|2024-09-11 10:00:00|13086.6|13085.7|13084.6|13083.7|13087.6|13086.7|13084.2|13083.3|140
1726049100000|2024-09-11 10:05:00|13084.5|13083.6|13084.6|13083.7|13086.5|13085.6|13084.3|13083.4|113
1726049400000|2024-09-11 10:10:00|13084.7|13083.8|13083.5|13082.6|13086.5|13085.6|13082.9|13082|154
1726049700000|2024-09-11 10:15:00|13083.6|13082.7|13080.3|13079.4|13086.2|13085.3|13080.1|13079.2|156
1726050000000|2024-09-11 10:20:00|13080.7|13079.8|13078.5|13077.6|13081.3|13080.2|13078.4|13077.5|186
1726050300000|2024-09-11 10:25:00|13078.3|13077.4|13080.2|13079.3|13080.2|13079.3|13075.6|13074.6|157
1726050600000|2024-09-11 10:30:00|13080.1|13079.2|13079.8|13078.9|13080.2|13079.3|13077.2|13076.3|167
1726050900000|2024-09-11 10:35:00|13079.7|13078.8|13077.9|13077|13081.7|13080.8|13077.9|13076.8|177
1726051200000|2024-09-11 10:40:00|13078|13077.1|13080.2|13079.3|13080.7|13079.8|13076.9|13076|108
1726051500000|2024-09-11 10:45:00|13080.1|13079.2|13080.8|13079.9|13081.3|13080.4|13077.3|13076.4|135
1726051800000|2024-09-11 10:50:00|13080.9|13080|13083.5|13082|13084.1|13083.2|13080.7|13079.8|101
1726052100000|2024-09-11 10:55:00|13083.6|13082.1|13089.5|13088|13089.6|13088.4|13083.5|13082|224
1726052400000|2024-09-11 11:00:00|13089.2|13088.3|13090.2|13089.3|13095.1|13094.1|13089.2|13087.9|251
1726052700000|2024-09-11 11:05:00|13090.1|13089.2|13090.3|13089.4|13091.3|13090.4|13088.4|13087.5|103
1726053000000|2024-09-11 11:10:00|13090.4|13089.5|13090.2|13089.3|13090.8|13089.8|13088.1|13087.2|144
1726053300000|2024-09-11 11:15:00|13090.7|13089.2|13091.6|13090.7|13091.9|13090.9|13088.8|13087.9|106
1726053600000|2024-09-11 11:20:00|13091.9|13090.4|13092.8|13091.9|13094.7|13093.4|13091.4|13090|109
1726053900000|2024-09-11 11:25:00|13093.1|13092.2|13092.6|13091.1|13095.3|13094.2|13091.7|13090.4|159
1726054200000|2024-09-11 11:30:00|13092.7|13091.2|13088.6|13087.1|13092.7|13091.2|13087.6|13086.1|180
1726054500000|2024-09-11 11:35:00|13089.1|13087.6|13088.6|13087.1|13089.4|13088.3|13086.7|13085.4|157
1726054800000|2024-09-11 11:40:00|13088.7|13087.2|13089|13088.1|13092.1|13091.2|13088.6|13087.1|108
1726055100000|2024-09-11 11:45:00|13089.1|13088.2|13090.1|13089.2|13090.3|13089.4|13088.2|13086.9|89
1726055400000|2024-09-11 11:50:00|13090.2|13089.3|13092.2|13091.3|13093.8|13092.7|13090.2|13089.2|121
1726055700000|2024-09-11 11:55:00|13092.4|13091.5|13092.3|13090.8|13093.8|13092.9|13089.1|13087.9|207
1726056000000|2024-09-11 12:00:00|13092|13090.5|13086.2|13085.3|13092.7|13091.8|13086.2|13084.9|279
1726056300000|2024-09-11 12:05:00|13086.4|13084.9|13088.1|13087.2|13088.4|13087.5|13086.1|13084.7|174
1726056600000|2024-09-11 12:10:00|13087.8|13086.9|13086.2|13085.3|13087.8|13086.9|13084.7|13083.8|157
1726056900000|2024-09-11 12:15:00|13086|13085.1|13089.1|13088.2|13089.3|13088.4|13084.6|13083.2|152
1726057200000|2024-09-11 12:20:00|13089.3|13088.4|13090.1|13089.2|13091.7|13090.7|13088.7|13087.5|211
1726057500000|2024-09-11 12:25:00|13090.2|13089.3|13098.1|13087.1|13099.6|13092.7|13089.7|13084.8|328
1726057800000|2024-09-11 12:30:00|13096.9|13085.9|13068.5|13067|13097.8|13087.4|13054.7|13049.5|1715
1726058100000|2024-09-11 12:35:00|13068|13066.5|13058.7|13057.2|13072.6|13071.1|13055.6|13054.6|1409
1726058400000|2024-09-11 12:40:00|13058.5|13057|13054.5|13053.6|13059.4|13058|13050.5|13049.3|1206
1726058700000|2024-09-11 12:45:00|13054.8|13053.9|13055.5|13054.6|13061.6|13060.1|13047.5|13046.4|1142
1726059000000|2024-09-11 12:50:00|13055.2|13054.3|13056.4|13055.5|13057.7|13056.4|13049.5|13048.6|910
1726059300000|2024-09-11 12:55:00|13056.8|13055.3|13062.2|13061.3|13067.8|13066.9|13054.5|13053|986
1726059600000|2024-09-11 13:00:00|13062.1|13061.2|13066.5|13065.6|13068.1|13067.2|13060.5|13059.4|834
1726059900000|2024-09-11 13:05:00|13066.6|13065.7|13066.4|13064.9|13069.6|13068.7|13062.7|13061.4|619
1726060200000|2024-09-11 13:10:00|13066.3|13064.8|13071.7|13070.8|13073.6|13072.7|13065|13063.9|516
1726060500000|2024-09-11 13:15:00|13071.5|13070.6|13068.5|13067|13072|13070.9|13066.5|13065.1|605
1726060800000|2024-09-11 13:20:00|13067.7|13066.8|13068.4|13067.5|13072.4|13071.1|13065.4|13063.9|603
1726061100000|2024-09-11 13:25:00|13068.3|13067.4|13056.2|13055.3|13068.3|13067.4|13056.1|13054.9|452
1726061400000|2024-09-11 13:30:00|13056|13055.1|13050.3|13049.4|13056.3|13055.4|13050.3|13049.4|506
1726061700000|2024-09-11 13:35:00|13049.4|13048.5|13043.7|13042.2|13053.4|13052.5|13043.6|13042.2|440
1726062000000|2024-09-11 13:40:00|13043.6|13042.1|13051.2|13049.7|13052.5|13051|13043.1|13041.6|598
1726062300000|2024-09-11 13:45:00|13051.4|13049.9|13040.6|13039.1|13052.1|13050.6|13040|13038.3|617
1726062600000|2024-09-11 13:50:00|13040.5|13039|13037.2|13036.3|13042.5|13041.6|13036.5|13035.1|481
1726062900000|2024-09-11 13:55:00|13037.1|13036.2|13033.6|13032.7|13039.3|13038.3|13033.4|13032|507
1726063200000|2024-09-11 14:00:00|13033.5|13032.6|13025.1|13024.2|13034.1|13033.2|13024.8|13023.3|620
1726063500000|2024-09-11 14:05:00|13025|13024.1|13035.5|13034|13036.2|13035.3|13024|13022.5|561
1726063800000|2024-09-11 14:10:00|13035.7|13034.2|13027|13025.5|13035.8|13034.7|13026.6|13025.5|496
1726064100000|2024-09-11 14:15:00|13026.9|13026|13025.5|13024.6|13031.4|13030.2|13023.3|13022|636
1726064400000|2024-09-11 14:20:00|13025.6|13024.7|13016.3|13015.4|13026.4|13025.5|13016.2|13015.3|584
1726064700000|2024-09-11 14:25:00|13016.7|13015.2|13015.5|13014.6|13018.4|13017.5|13014.2|13013.1|422
1726065000000|2024-09-11 14:30:00|13015.3|13014.4|13006.5|13005.6|13016.6|13015.7|13004.8|13003.3|601
1726065300000|2024-09-11 14:35:00|13006.7|13005.8|13012.7|13011.2|13012.9|13011.4|13006.6|13005.1|614
1726065600000|2024-09-11 14:40:00|13012.6|13011.1|13003.8|13002.9|13012.6|13011.1|13003.2|13002.3|512
1726065900000|2024-09-11 14:45:00|13003.7|13002.8|13006.8|13005.3|13007.4|13006.2|13002.5|13001.5|544
1726066200000|2024-09-11 14:50:00|13006.9|13005.4|13011.2|13010.3|13014.5|13013.6|13006.5|13005.4|606
1726066500000|2024-09-11 14:55:00|13010.9|13010|13015.5|13014|13016.9|13016|13010.5|13009.6|564
1726066800000|2024-09-11 15:00:00|13015.7|13014.2|13018.4|13017.5|13022.9|13021.5|13014.7|13013.2|736
1726067100000|2024-09-11 15:05:00|13018.3|13017.4|13020.7|13019.2|13027.2|13026.3|13018.3|13017.4|490
1726067400000|2024-09-11 15:10:00|13020.8|13019.3|13028|13026.5|13028.3|13027.3|13018.9|13017.4|520
1726067700000|2024-09-11 15:15:00|13027.5|13026.6|13023|13021.5|13028.3|13027.2|13021|13019.5|455
1726068000000|2024-09-11 15:20:00|13023.1|13021.6|13021|13019.5|13025.6|13024.1|13019.4|13017.9|403
1726068300000|2024-09-11 15:25:00|13020.7|13019.2|13023.6|13022.7|13025.7|13024.3|13020.7|13019.2|395
1726068600000|2024-09-11 15:30:00|13023.5|13022.6|13025.5|13024|13026.8|13025.6|13022.5|13021.1|291
1726068900000|2024-09-11 15:35:00|13025.3|13024.4|13027|13026.1|13027.5|13026.5|13023.3|13021.8|288
1726069200000|2024-09-11 15:40:00|13027.1|13026.2|13029.2|13028.3|13029.3|13028.4|13024.5|13023|195
1726069500000|2024-09-11 15:45:00|13029|13028.1|13030.5|13029.6|13030.6|13029.7|13024.4|13023.5|197
1726069800000|2024-09-11 15:50:00|13030.3|13029.4|13028.5|13027|13030.7|13029.7|13027.6|13026.1|187
1726070100000|2024-09-11 15:55:00|13028.6|13027.1|13024.1|13023.2|13028.8|13027.3|13023.5|13022.4|365
1726070400000|2024-09-11 16:00:00|13024.2|13023.3|13034.3|13032.8|13034.3|13033.1|13021.1|13020|327
1726070700000|2024-09-11 16:05:00|13034.2|13032.7|13035.4|13034.5|13035.4|13034.5|13032.3|13030.9|384
1726071000000|2024-09-11 16:10:00|13035.3|13034.4|13035.3|13034.4|13038.2|13037.3|13033.6|13032.1|199
1726071300000|2024-09-11 16:15:00|13035.5|13034|13037.3|13036.4|13037.3|13036.4|13035|13033.8|132
1726071600000|2024-09-11 16:20:00|13037.2|13036.3|13032.3|13031.4|13037.4|13036.5|13032.3|13031|144
1726071900000|2024-09-11 16:25:00|13032.7|13031.2|13032.4|13031.5|13034.5|13033.2|13031.6|13030.1|226
1726072200000|2024-09-11 16:30:00|13032.3|13031.4|13031.8|13030.3|13033|13031.6|13029.8|13028.3|179
1726072500000|2024-09-11 16:35:00|13031.7|13030.2|13031.4|13030.5|13036.3|13035.4|13030.2|13029.3|199
1726072800000|2024-09-11 16:40:00|13032.1|13031.2|13034.2|13033.3|13034.2|13033.3|13031.4|13030.5|78
1726073100000|2024-09-11 16:45:00|13035.1|13034.2|13033.9|13033|13035.1|13034.2|13031.8|13030.3|176
1726073400000|2024-09-11 16:50:00|13034.2|13033.3|13037.2|13036.3|13038.6|13037.4|13033.7|13032.8|136
1726073700000|2024-09-11 16:55:00|13037.4|13035.9|13037.1|13036.2|13039|13037.5|13034.9|13033.9|251
1726074000000|2024-09-11 17:00:00|13037.3|13035.8|13043.5|13042|13044.1|13042.6|13036.3|13034.8|438
1726074300000|2024-09-11 17:05:00|13043.7|13042.2|13042.3|13041.4|13044.3|13043.4|13041.3|13040.4|139
1726074600000|2024-09-11 17:10:00|13042.1|13041.2|13043.3|13042.4|13045.4|13044.3|13042.1|13041.2|153
1726074900000|2024-09-11 17:15:00|13043.2|13042.3|13040.2|13039.3|13043.2|13042.3|13040|13039.1|127
1726075200000|2024-09-11 17:20:00|13040.5|13039.6|13041.3|13039.8|13042.5|13041.1|13038.3|13037.1|253
1726075500000|2024-09-11 17:25:00|13041.4|13039.9|13038.1|13037.2|13041.4|13039.9|13037.3|13036.4|153
1726075800000|2024-09-11 17:30:00|13038.2|13037.3|13040.1|13039.2|13040.9|13040|13036.2|13035.3|131
1726076100000|2024-09-11 17:35:00|13040.2|13039.3|13039.4|13038.5|13040.3|13039.4|13038.6|13037.7|105
1726076400000|2024-09-11 17:40:00|13039.3|13038.4|13042.3|13040.8|13043.4|13041.9|13039.3|13038.4|210
1726076700000|2024-09-11 17:45:00|13042.2|13040.7|13047.2|13046.3|13048.1|13047.2|13041.5|13040|162
1726077000000|2024-09-11 17:50:00|13047.1|13046.2|13044.1|13043.2|13048.2|13047.3|13043.8|13042.9|91
1726077300000|2024-09-11 17:55:00|13044.3|13043.4|13045.7|13044.8|13046|13045.1|13041.8|13040.9|201
1726077600000|2024-09-11 18:00:00|13045.8|13044.9|13046|13045.1|13047.1|13046.2|13045|13044.1|220
1726077900000|2024-09-11 18:05:00|13045.3|13044.4|13048.1|13047.2|13049|13048.1|13045.2|13044.3|131
1726078200000|2024-09-11 18:10:00|13048.2|13047.3|13046.2|13045.3|13049|13048.1|13046.2|13045.3|96
1726078500000|2024-09-11 18:15:00|13046.1|13045.2|13046.9|13045.4|13047.2|13046.3|13045.2|13043.9|219
1726078800000|2024-09-11 18:20:00|13047|13045.5|13047.2|13046.3|13047.3|13046.4|13045.4|13044.5|226
1726079100000|2024-09-11 18:25:00|13046.9|13046|13047.1|13046.2|13048.2|13047.3|13046|13045|170
1726079400000|2024-09-11 18:30:00|13047.2|13046.3|13048.2|13047.3|13049.4|13047.9|13046.1|13045.2|156
1726079700000|2024-09-11 18:35:00|13047.7|13046.8|13047|13046.1|13048|13047|13045.8|13044.9|127
1726080000000|2024-09-11 18:40:00|13047.2|13046.3|13050.1|13049.2|13050.5|13049.5|13047.1|13046.2|105
1726080300000|2024-09-11 18:45:00|13050.2|13049.3|13049.2|13048.3|13050.2|13049.3|13048.3|13047.4|202
1726080600000|2024-09-11 18:50:00|13049.3|13048.4|13046.2|13045.3|13049.3|13048.4|13045.2|13044.3|179
1726080900000|2024-09-11 18:55:00|13046.3|13045.4|13044.3|13043.4|13046.5|13045.6|13043.4|13042.5|136
1726081200000|2024-09-11 19:00:00|13044.5|13043.6|13043.3|13042.4|13044.5|13043.6|13042.2|13041.1|202
1726081500000|2024-09-11 19:05:00|13043.4|13042.5|13046.5|13045|13046.5|13045.3|13043.4|13042.5|202
1726081800000|2024-09-11 19:10:00|13046.6|13045.1|13046.4|13045.5|13046.7|13045.6|13044.4|13043.2|211
1726082100000|2024-09-11 19:15:00|13046.3|13045.4|13047.3|13046.4|13050|13049.1|13046.3|13045.4|139
1726082400000|2024-09-11 19:20:00|13047.4|13046.5|13049.5|13048|13049.5|13048.1|13046.3|13045|311
1726082700000|2024-09-11 19:25:00|13049|13047.5|13048.3|13046.8|13050.5|13049.4|13047.5|13046|334
1726083000000|2024-09-11 19:30:00|13048.4|13046.9|13047.7|13046.2|13048.5|13047.2|13046.3|13045.2|179
1726083300000|2024-09-11 19:35:00|13047.9|13046.4|13044.4|13043.5|13047.9|13046.4|13044.3|13043.4|110
1726083600000|2024-09-11 19:40:00|13044.3|13043.4|13041.2|13040.3|13044.6|13043.6|13039.7|13038.6|161
1726083900000|2024-09-11 19:45:00|13041.4|13040.5|13041.3|13040.4|13041.8|13040.9|13040.2|13039|97
1726084200000|2024-09-11 19:50:00|13041.1|13040.2|13043|13041.5|13044|13043.1|13040.2|13039.3|193
1726084500000|2024-09-11 19:55:00|13043.2|13041.7|13044|13043.1|13046.2|13045.3|13043.2|13041.7|226
1726084800000|2024-09-11 20:00:00|13044.1|13043.2|13043.6|13042.1|13044.7|13043.7|13043.1|13041.9|353
1726085100000|2024-09-11 20:05:00|13043.7|13042.2|13044.7|13043.2|13044.9|13043.6|13043.4|13041.9|378
1726085400000|2024-09-11 20:10:00|13044.6|13043.1|13043.3|13042.4|13045.5|13044|13043.2|13041.8|332
1726085700000|2024-09-11 20:15:00|13043.6|13042.1|13043.4|13042.5|13044.6|13043.6|13043.2|13041.9|254
1726086000000|2024-09-11 20:20:00|13044|13043.1|13044.7|13043.2|13044.7|13043.5|13043.2|13042.3|183
1726086300000|2024-09-11 20:25:00|13044.6|13043.1|13044.5|13043|13044.8|13043.6|13043.3|13042.3|305
1726086600000|2024-09-11 20:30:00|13044.6|13043.1|13042.6|13041.7|13044.7|13043.3|13042.3|13041.1|241
1726086900000|2024-09-11 20:35:00|13042.9|13041.4|13044.5|13043|13044.5|13043|13042.3|13041.3|53
1726087200000|2024-09-11 20:40:00|13044.4|13042.9|13042.3|13041.4|13044.4|13042.9|13042.1|13041.2|33
1726087500000|2024-09-11 20:45:00|13042.2|13041.3|13045.5|13044|13045.6|13044.1|13041.7|13040.2|264
1726087800000|2024-09-11 20:50:00|13045.6|13044.1|13044.7|13043.2|13046.1|13044.6|13044.6|13042.9|315
1726088100000|2024-09-11 20:55:00|13045.1|13042.7|13046.1|13039.6|13047.2|13043.8|13044.6|13038.8|484
1726088700000|2024-09-11 21:05:00|13048|13041.9|13046.8|13034.9|13050.2|13042.4|13046.4|13034.5|34
1726089000000|2024-09-11 21:10:00|13046.9|13035|13049.3|13042.7|13053.4|13042.7|13046.6|13034.7|41
1726089300000|2024-09-11 21:15:00|13049.4|13042.6|13048.1|13042.9|13049.6|13043.1|13048|13042.4|32
1726089600000|2024-09-11 21:20:00|13048|13043.1|13047.9|13043.2|13051|13044.9|13047.8|13042.9|36
1726089900000|2024-09-11 21:25:00|13047.8|13043|13048.8|13043.4|13048.8|13043.6|13047.4|13042.5|31
1726090200000|2024-09-11 21:30:00|13048.5|13043.7|13048.1|13043.1|13048.6|13043.7|13048|13042.9|29
1726090500000|2024-09-11 21:35:00|13047.9|13043|13047.1|13043|13048.1|13043.1|13047.1|13042.8|18
1726090800000|2024-09-11 21:40:00|13047|13043.1|13046.6|13043.1|13047|13043.2|13046.6|13043|28
1726091100000|2024-09-11 21:45:00|13045.7|13041.1|13044.8|13039.9|13045.7|13041.1|13044.7|13039.2|56
1726091400000|2024-09-11 21:50:00|13045.2|13040.5|13045.6|13042.1|13046.5|13043.5|13045.2|13040.5|86
1726091700000|2024-09-11 21:55:00|13045.4|13041.9|13047.8|13042.5|13048.2|13042.6|13045|13041.1|122
1726092000000|2024-09-11 22:00:00|13048.8|13042.2|13045.6|13043.2|13048.8|13043.2|13045.4|13040.4|97
1726092300000|2024-09-11 22:05:00|13045.1|13043.6|13045.1|13043.6|13045.5|13044|13045|13043.5|21
1726092600000|2024-09-11 22:10:00|13045|13043.5|13046.2|13044.7|13046.2|13044.7|13045|13043.5|26
1726092900000|2024-09-11 22:15:00|13046|13044.5|13046.1|13044.6|13046.3|13044.8|13045.5|13044|22
1726093200000|2024-09-11 22:20:00|13046.2|13044.7|13046|13044.5|13046.3|13044.8|13045.9|13044.4|6
1726093500000|2024-09-11 22:25:00|13045.9|13044.4|13046|13044.5|13046|13044.5|13045.9|13044.4|6
1726093800000|2024-09-11 22:30:00|13045.3|13043.8|13044.9|13043.4|13045.3|13043.8|13044.8|13043.3|15
1726094100000|2024-09-11 22:35:00|13045|13043.5|13044.1|13042.6|13045|13043.5|13044.1|13042.6|16
1726094400000|2024-09-11 22:40:00|13044.2|13042.7|13043.6|13042.1|13044.2|13042.8|13043.4|13042|24
1726094700000|2024-09-11 22:45:00|13043.5|13042|13043.6|13042.1|13044.1|13042.6|13043.4|13041.9|28
1726095000000|2024-09-11 22:50:00|13044|13042.5|13044.6|13043.1|13044.6|13043.1|13044|13042.5|22
1726095300000|2024-09-11 22:55:00|13044.5|13043|13044.1|13042.6|13045.1|13043.6|13044|13042.5|29
1726095600000|2024-09-11 23:00:00|13044.3|13042.8|13044|13042.5|13044.9|13043.4|13044|13042.5|28
1726095900000|2024-09-11 23:05:00|13043.9|13042.4|13042.8|13041.9|13043.9|13042.4|13042.2|13040.7|42
1726096200000|2024-09-11 23:10:00|13043|13042.1|13041.3|13039.8|13043.3|13042.1|13040.9|13039.4|47
1726096500000|2024-09-11 23:15:00|13041.4|13039.9|13041.2|13039.7|13042|13040.5|13041.1|13039.6|42
1726096800000|2024-09-11 23:20:00|13041.1|13039.6|13041.1|13039.6|13041.3|13039.8|13040.9|13039.4|31
1726097100000|2024-09-11 23:25:00|13041.2|13039.7|13040|13038.5|13041.2|13039.7|13039.9|13038.4|43
1726097400000|2024-09-11 23:30:00|13040.1|13038.6|13041.3|13039.8|13041.9|13040.4|13039.2|13037.7|81
1726097700000|2024-09-11 23:35:00|13041.2|13039.7|13039.2|13037.7|13041.4|13039.9|13039.2|13037.7|54
1726098000000|2024-09-11 23:40:00|13039.3|13037.8|13039.9|13038.4|13040|13038.5|13039.2|13037.7|38
1726098300000|2024-09-11 23:45:00|13039.5|13038|13040|13038.5|13040.5|13039|13039.4|13037.9|35
1726098600000|2024-09-11 23:50:00|13040.1|13038.6|13039.2|13037.7|13040.2|13038.7|13039.2|13037.7|13
1726098900000|2024-09-11 23:55:00|13039.1|13037.6|13039|13037.5|13039.3|13037.8|13039|13037.5|20
1726099200000|2024-09-12 00:00:00|13039.1|13037.6|13037.7|13036.2|13039.2|13037.7|13036.4|13034.9|210
1726099500000|2024-09-12 00:05:00|13037.8|13036.3|13038.9|13037.4|13039.1|13037.6|13036.3|13034.8|202
1726099800000|2024-09-12 00:10:00|13039|13037.5|13039|13037.5|13039.9|13038.4|13038.4|13036.9|128
1726100100000|2024-09-12 00:15:00|13038.9|13037.4|13036.1|13034.6|13039.3|13037.8|13035.6|13034.1|144
1726100400000|2024-09-12 00:20:00|13036|13034.5|13036.2|13034.7|13036.9|13035.4|13035.8|13034.3|134
1726100700000|2024-09-12 00:25:00|13036.3|13034.8|13036.8|13035.3|13036.9|13035.7|13035.8|13034.3|129
1726101000000|2024-09-12 00:30:00|13036.9|13035.4|13036.9|13035.4|13037.6|13036.7|13035.9|13034.6|88
1726101300000|2024-09-12 00:35:00|13036.8|13035.3|13039.9|13038.4|13040.3|13038.8|13036.4|13034.9|132
1726101600000|2024-09-12 00:40:00|13039.8|13038.3|13038.6|13037.1|13039.9|13038.4|13038|13036.5|103
1726101900000|2024-09-12 00:45:00|13038.5|13037|13039.1|13037.6|13040|13038.7|13037.2|13035.8|184
1726102200000|2024-09-12 00:50:00|13039|13037.5|13037|13035.5|13039.1|13037.8|13036.3|13035|186
1726102500000|2024-09-12 00:55:00|13036.9|13035.4|13034.8|13033.9|13038.3|13037.1|13034.7|13033.4|238
1726102800000|2024-09-12 01:00:00|13035|13033.5|13035|13034.1|13036.8|13035.9|13034.6|13033.4|296
1726103100000|2024-09-12 01:05:00|13035.4|13034.5|13037.8|13036.3|13037.9|13036.6|13034.8|13033.5|240
1726103400000|2024-09-12 01:10:00|13037.9|13036.4|13035.2|13033.7|13038.6|13037.4|13035|13033.5|173
1726103700000|2024-09-12 01:15:00|13035.1|13033.6|13035.7|13034.2|13035.9|13034.8|13034.5|13033.4|57
1726104000000|2024-09-12 01:20:00|13035.6|13034.1|13034.9|13033.4|13036|13034.5|13033.8|13032.3|93
1726104300000|2024-09-12 01:25:00|13035.1|13033.6|13034|13032.5|13035.9|13034.5|13033.8|13032.3|161
1726104600000|2024-09-12 01:30:00|13033.9|13032.4|13037.2|13035.7|13037.2|13035.7|13033.9|13032.4|250
1726104900000|2024-09-12 01:35:00|13037.1|13035.6|13039.2|13037.7|13039.3|13037.8|13036.1|13034.6|193
1726105200000|2024-09-12 01:40:00|13039.3|13037.8|13039.7|13038.8|13040.4|13039.5|13039.2|13037.7|36
1726105500000|2024-09-12 01:45:00|13038.9|13038|13039.2|13037.7|13040.1|13038.8|13038.9|13037.5|71
1726105800000|2024-09-12 01:50:00|13039.1|13037.6|13038|13036.5|13039.1|13037.9|13037.7|13036.4|23
1726106100000|2024-09-12 01:55:00|13037.9|13036.4|13037.5|13036.6|13038.1|13036.8|13036.6|13035.6|41
1726106400000|2024-09-12 02:00:00|13037.6|13036.7|13037.1|13035.6|13038.1|13036.7|13035.9|13034.7|163
1726106700000|2024-09-12 02:05:00|13036.7|13035.2|13035.6|13034.7|13036.8|13035.7|13034.6|13033.7|49
1726107000000|2024-09-12 02:10:00|13035.5|13034.6|13033.8|13032.3|13035.5|13034.6|13033.1|13031.6|66
1726107300000|2024-09-12 02:15:00|13033.9|13032.4|13033.2|13032.3|13034.2|13033.2|13032.7|13031.8|36
1726107600000|2024-09-12 02:20:00|13033.1|13032.2|13036.9|13035.4|13036.9|13035.4|13033.1|13032.2|97
1726107900000|2024-09-12 02:25:00|13037|13035.5|13039.1|13037.6|13039.1|13037.6|13036.9|13035.4|96
1726108200000|2024-09-12 02:30:00|13039|13037.5|13038.2|13036.7|13040.4|13039.5|13038|13036.6|68
1726108500000|2024-09-12 02:35:00|13038.1|13036.6|13038.3|13036.8|13039.1|13037.6|13038|13036.5|66
1726108800000|2024-09-12 02:40:00|13038.2|13036.7|13039|13037.5|13039.2|13037.7|13038|13036.5|84
1726109100000|2024-09-12 02:45:00|13038.9|13037.4|13039.7|13038.8|13040.7|13039.8|13038.8|13037.4|58
1726109400000|2024-09-12 02:50:00|13039.6|13038.7|13038|13036.5|13039.9|13038.7|13037.1|13035.6|98
1726109700000|2024-09-12 02:55:00|13038.1|13036.6|13038.1|13036.6|13038.3|13036.8|13037.2|13035.7|113
1726110000000|2024-09-12 03:00:00|13038|13036.5|13040|13038.5|13040.1|13038.9|13038|13036.5|41
1726110300000|2024-09-12 03:05:00|13040.6|13039.7|13041.7|13040.8|13041.9|13041|13040.6|13039.7|22
1726110600000|2024-09-12 03:10:00|13042|13040.5|13040.8|13039.3|13042.9|13041.8|13039.8|13038.6|49
1726110900000|2024-09-12 03:15:00|13040.9|13039.4|13040.5|13039.6|13041|13040|13039.4|13038.5|39
1726111200000|2024-09-12 03:20:00|13040|13039.1|13040|13039.1|13040.8|13039.7|13039.6|13038.6|35
1726111500000|2024-09-12 03:25:00|13040.1|13039.2|13040.6|13039.7|13040.6|13039.7|13039.7|13038.8|31
1726111800000|2024-09-12 03:30:00|13040.5|13039.6|13041.6|13040.7|13041.6|13040.7|13039.7|13038.8|26
1726112100000|2024-09-12 03:35:00|13041.5|13040.6|13042|13040.5|13042.1|13040.6|13040.7|13039.5|26
1726112400000|2024-09-12 03:40:00|13042.2|13040.7|13042|13040.5|13042.2|13040.7|13041.8|13040.3|29
1726112700000|2024-09-12 03:45:00|13041.9|13040.4|13041.7|13040.8|13042.3|13041.4|13041.6|13040.4|16
1726113000000|2024-09-12 03:50:00|13041.8|13040.9|13042.7|13041.8|13042.7|13041.8|13041.7|13040.8|28
1726113300000|2024-09-12 03:55:00|13042.9|13042|13043.6|13042.7|13043.7|13042.8|13042.8|13041.9|26
1726113600000|2024-09-12 04:00:00|13043.7|13042.8|13044.6|13043.7|13044.7|13043.8|13043.4|13042.5|20
1726113900000|2024-09-12 04:05:00|13044.7|13043.8|13045.8|13044.9|13046.9|13045.7|13044.2|13042.7|75
1726114200000|2024-09-12 04:10:00|13045.7|13044.8|13045.5|13044.6|13045.9|13045|13045.4|13044.5|8
1726114500000|2024-09-12 04:15:00|13045.6|13044.7|13045.8|13044.9|13045.9|13045|13045.6|13044.7|12
1726114800000|2024-09-12 04:20:00|13045.7|13044.8|13045.9|13044.4|13046.6|13045.7|13045.2|13043.7|44
1726115100000|2024-09-12 04:25:00|13046|13044.5|13047|13045.5|13047.1|13045.6|13045.8|13044.5|49
1726115400000|2024-09-12 04:30:00|13047.1|13045.6|13045.9|13045|13047.9|13046.4|13045.9|13044.6|33
1726115700000|2024-09-12 04:35:00|13045.7|13044.8|13044.8|13043.9|13045.7|13044.8|13044.7|13043.8|9
1726116000000|2024-09-12 04:40:00|13044.7|13043.8|13046.7|13045.8|13046.7|13045.8|13044.7|13043.8|12
1726116300000|2024-09-12 04:45:00|13046.9|13046|13047.7|13046.8|13048|13046.9|13046.9|13046|22
1726116600000|2024-09-12 04:50:00|13047.6|13046.7|13047.7|13046.8|13047.8|13046.9|13046.8|13045.9|19
1726116900000|2024-09-12 04:55:00|13048.4|13047.5|13049.6|13048.1|13049.7|13048.2|13047.9|13046.7|36
1726117200000|2024-09-12 05:00:00|13049.3|13047.8|13048.7|13047.8|13050.7|13049.2|13048|13047.1|64
1726117500000|2024-09-12 05:05:00|13048.4|13047.5|13049.1|13047.6|13049.1|13047.8|13047.8|13046.9|24
1726117800000|2024-09-12 05:10:00|13049|13047.5|13048.7|13047.8|13049.3|13048|13048.6|13047.4|25
1726118100000|2024-09-12 05:15:00|13048.4|13047.5|13047.7|13046.8|13048.5|13047.6|13047.7|13046.8|10
1726118400000|2024-09-12 05:20:00|13048.1|13047.2|13048.7|13047.8|13048.8|13047.9|13048.1|13047.2|15
1726118700000|2024-09-12 05:25:00|13048.8|13047.9|13050.2|13048.7|13050.2|13048.7|13048.6|13047.5|23
1726119000000|2024-09-12 05:30:00|13050.8|13049.3|13051.9|13050.4|13051.9|13050.4|13050.2|13048.7|55
1726119300000|2024-09-12 05:35:00|13051.8|13050.3|13052.6|13051.7|13053.1|13051.7|13051.1|13049.6|41
1726119600000|2024-09-12 05:40:00|13052.3|13051.4|13051.1|13049.6|13052.8|13051.7|13051.1|13049.6|51
1726119900000|2024-09-12 05:45:00|13051.8|13050.9|13053.1|13051.6|13053.3|13051.8|13051.2|13050.3|37
1726120200000|2024-09-12 05:50:00|13053|13051.5|13052.1|13050.6|13053|13051.5|13052|13050.5|122
1726120500000|2024-09-12 05:55:00|13052.2|13050.7|13054.7|13053.8|13055.3|13053.9|13052.1|13050.6|97
1726120800000|2024-09-12 06:00:00|13054.8|13053.9|13050.1|13048.6|13054.9|13054|13049.5|13048.4|185
1726121100000|2024-09-12 06:05:00|13050.2|13048.7|13051.1|13049.6|13051.9|13050.5|13050.2|13048.7|74
1726121400000|2024-09-12 06:10:00|13051|13049.5|13052.9|13052|13052.9|13052|13050|13048.5|81
1726121700000|2024-09-12 06:15:00|13052.8|13051.9|13053.5|13052.6|13056.1|13054.8|13052.8|13051.8|126
1726122000000|2024-09-12 06:20:00|13053.3|13052.4|13051.8|13050.9|13053.3|13052.4|13049.9|13049|50
1726122300000|2024-09-12 06:25:00|13051.7|13050.8|13051.2|13049.7|13053.2|13052.1|13050.7|13049.6|72
1726122600000|2024-09-12 06:30:00|13051.1|13049.6|13053.9|13052.4|13054.7|13053.5|13051|13049.5|159
1726122900000|2024-09-12 06:35:00|13054|13052.5|13057.2|13055.7|13057.2|13056.1|13053.1|13051.6|126
1726123200000|2024-09-12 06:40:00|13057.1|13055.6|13055.6|13054.1|13057.4|13056|13054.3|13052.8|122
1726123500000|2024-09-12 06:45:00|13054.7|13053.8|13053.7|13052.8|13054.8|13053.9|13052.8|13051.9|56
1726123800000|2024-09-12 06:50:00|13053.6|13052.7|13050.7|13049.8|13053.8|13052.9|13050.6|13049.7|44
1726124100000|2024-09-12 06:55:00|13049.9|13049|13044|13043.1|13049.9|13049|13043.6|13042.7|212
1726124400000|2024-09-12 07:00:00|13044.2|13043.3|13044.4|13043.5|13044.7|13043.7|13038.6|13037.7|370
1726124700000|2024-09-12 07:05:00|13044.5|13043.6|13045.6|13044.7|13046.1|13045|13042.5|13041.6|143
1726125000000|2024-09-12 07:10:00|13045.5|13044.6|13047.6|13046.7|13048.4|13047.5|13044.2|13043.3|106
1726125300000|2024-09-12 07:15:00|13046.5|13045.6|13043.1|13041.6|13046.5|13045.6|13041.5|13040.3|230
1726125600000|2024-09-12 07:20:00|13043|13041.5|13043.1|13041.6|13045.4|13044.5|13039.8|13038.9|156
1726125900000|2024-09-12 07:25:00|13043.2|13041.7|13050.4|13049.5|13050.5|13049.6|13042.7|13041.3|230
1726126200000|2024-09-12 07:30:00|13050.6|13049.7|13048.7|13047.8|13053.5|13052.6|13047.7|13046.8|147
1726126500000|2024-09-12 07:35:00|13048.1|13047.2|13049.7|13048.8|13051.4|13050.5|13047.8|13046.9|159
1726126800000|2024-09-12 07:40:00|13049.5|13048.6|13046.6|13045.7|13050.5|13049.6|13045.9|13045|96
1726127100000|2024-09-12 07:45:00|13046.3|13045.4|13042.8|13041.9|13046.4|13045.5|13041.7|13040.2|138
1726127400000|2024-09-12 07:50:00|13042.4|13041.5|13042.7|13041.8|13047.1|13045.6|13041.5|13040.6|210
1726127700000|2024-09-12 07:55:00|13042.5|13041.6|13039.5|13038.6|13045.3|13043.8|13038|13037.1|445
1726128000000|2024-09-12 08:00:00|13039.4|13038.5|13034.9|13034|13040.7|13039.5|13033.1|13032.1|444
1726128300000|2024-09-12 08:05:00|13034.8|13033.9|13040.6|13039.7|13040.7|13039.8|13034.6|13033.7|285
1726128600000|2024-09-12 08:10:00|13040.5|13039.6|13041.4|13040.5|13043.1|13042.2|13039.5|13038.6|216
1726128900000|2024-09-12 08:15:00|13041.6|13040.7|13037.6|13036.7|13042.9|13041.6|13036|13035.1|181
1726129200000|2024-09-12 08:20:00|13037.5|13036.6|13044.4|13043.5|13044.4|13043.5|13036.5|13035.6|205
1726129500000|2024-09-12 08:25:00|13045.1|13044.2|13046|13045.1|13047|13045.8|13044.5|13043.5|227
1726129800000|2024-09-12 08:30:00|13046.3|13045.4|13046.6|13045.7|13048.2|13047.3|13045.7|13044.8|165
1726130100000|2024-09-12 08:35:00|13047|13045.5|13049.7|13048.8|13051.7|13050.8|13046.5|13045.2|166
1726130400000|2024-09-12 08:40:00|13050.6|13049.7|13050.1|13049.2|13051.9|13050.7|13048.3|13047.4|158
1726130700000|2024-09-12 08:45:00|13050.3|13049.4|13046.5|13045.6|13051.1|13050.2|13045.8|13044.9|204
1726131000000|2024-09-12 08:50:00|13046.2|13045.3|13047.6|13046.7|13048.2|13047.3|13044.2|13043|127
1726131300000|2024-09-12 08:55:00|13047.8|13046.3|13047.9|13047|13049.7|13048.8|13044.3|13043.4|231
1726131600000|2024-09-12 09:00:00|13047.8|13046.9|13048.2|13047.3|13050.6|13049.7|13047.8|13046.9|228
1726131900000|2024-09-12 09:05:00|13048|13047.1|13050.1|13049.2|13051.5|13050.6|13047.8|13046.9|140
1726132200000|2024-09-12 09:10:00|13050.2|13049.3|13052.5|13051.6|13052.7|13051.8|13049.7|13048.5|171
1726132500000|2024-09-12 09:15:00|13052.6|13051.7|13050.1|13049.2|13054.2|13053.3|13048.9|13048|152
1726132800000|2024-09-12 09:20:00|13049.8|13048.9|13053.3|13052.4|13053.8|13052.9|13049.5|13048.6|127
1726133100000|2024-09-12 09:25:00|13053.4|13052.5|13052.6|13051.7|13054.1|13053.2|13052|13050.6|163
1726133400000|2024-09-12 09:30:00|13052.9|13051.4|13057|13055.5|13058.5|13057.6|13052.9|13051.4|203
1726133700000|2024-09-12 09:35:00|13056.9|13055.4|13054.5|13053.6|13058.1|13056.8|13054.4|13053.5|124
1726134000000|2024-09-12 09:40:00|13054.6|13053.7|13055.2|13054.3|13055.8|13054.9|13053.7|13052.8|156
1726134300000|2024-09-12 09:45:00|13055|13054.1|13054.5|13053.6|13056.6|13055.7|13051.9|13051|185
1726134600000|2024-09-12 09:50:00|13054.4|13053.5|13051.2|13050.3|13054.6|13053.7|13049.5|13048.6|148
1726134900000|2024-09-12 09:55:00|13051.3|13050.4|13051.7|13050.8|13052.6|13051.7|13050.4|13049.5|121
1726135200000|2024-09-12 10:00:00|13051.5|13050.6|13052.7|13051.8|13053.3|13052.4|13051.2|13050.3|126
1726135500000|2024-09-12 10:05:00|13051.7|13050.8|13050.5|13049.6|13052.7|13051.8|13050.3|13049.4|92
1726135800000|2024-09-12 10:10:00|13050.6|13049.7|13056|13055.1|13056.8|13055.9|13050.6|13049.4|167
1726136100000|2024-09-12 10:15:00|13055.9|13055|13059.7|13058.8|13060.2|13059.3|13055.6|13054.7|140
1726136400000|2024-09-12 10:20:00|13059.8|13058.9|13058.9|13058|13060.8|13059.9|13056.4|13055.5|124
1726136700000|2024-09-12 10:25:00|13058.8|13057.9|13056.8|13055.3|13058.8|13057.9|13056|13055.1|156
1726137000000|2024-09-12 10:30:00|13056.7|13055.2|13054.6|13053.7|13058.1|13057.1|13053.9|13053|119
1726137300000|2024-09-12 10:35:00|13054.7|13053.8|13054.6|13053.7|13055|13053.8|13053.3|13052.1|135
1726137600000|2024-09-12 10:40:00|13054.7|13053.8|13055.6|13054.7|13055.7|13054.8|13053.1|13052.2|158
1726137900000|2024-09-12 10:45:00|13055.8|13054.9|13056.4|13055.5|13057.1|13056.2|13055.6|13054.6|127
1726138200000|2024-09-12 10:50:00|13055.9|13055|13057.6|13056.7|13058.4|13057.5|13055.1|13054.2|153
1726138500000|2024-09-12 10:55:00|13057.5|13056.6|13051.6|13050.7|13058.4|13057.5|13051.6|13050.7|243
1726138800000|2024-09-12 11:00:00|13051.5|13050.6|13052.6|13051.7|13052.8|13051.9|13049.2|13048.3|140
1726139100000|2024-09-12 11:05:00|13051.9|13051|13049.8|13048.9|13053.4|13052.5|13049.8|13048.9|120
1726139400000|2024-09-12 11:10:00|13049.4|13048.5|13048.4|13047.5|13051.3|13050.4|13048.4|13047.5|107
1726139700000|2024-09-12 11:15:00|13047.9|13047|13049.8|13048.9|13050.6|13049.7|13046.3|13045.4|107
1726140000000|2024-09-12 11:20:00|13049.7|13048.8|13050.6|13049.7|13051.5|13050.6|13047|13046.1|140
1726140300000|2024-09-12 11:25:00|13049.9|13049|13049.7|13048.8|13052.6|13051.7|13049.1|13047.9|218
1726140600000|2024-09-12 11:30:00|13049.5|13048.6|13046.9|13046|13050.9|13050|13046.3|13045.4|179
1726140900000|2024-09-12 11:35:00|13047.3|13046.4|13048.5|13047.6|13050.9|13050|13046.8|13045.9|135
1726141200000|2024-09-12 11:40:00|13048.4|13047.5|13045.3|13044.4|13049.7|13048.8|13045|13044.1|134
1726141500000|2024-09-12 11:45:00|13045.4|13044.5|13045.9|13044.4|13046.1|13044.8|13043.5|13042.6|140
1726141800000|2024-09-12 11:50:00|13046.1|13044.6|13042.5|13041.6|13046.1|13044.7|13042.5|13041.6|117
1726142100000|2024-09-12 11:55:00|13042.6|13041.7|13038.8|13037.9|13042.6|13041.7|13038.6|13037.4|223
1726142400000|2024-09-12 12:00:00|13038.7|13037.8|13038.7|13037.8|13042.8|13041.9|13038.2|13037.3|222
1726142700000|2024-09-12 12:05:00|13039.8|13038.9|13042.8|13041.9|13044|13042.5|13038.1|13037.2|196
1726143000000|2024-09-12 12:10:00|13042.7|13041.8|13043.4|13041|13044|13042.5|13039.4|13037.9|476
1726143300000|2024-09-12 12:15:00|13043.3|13039.9|13040.9|13039.4|13051.3|13049.8|13039.5|13038.3|753
1726143600000|2024-09-12 12:20:00|13040.8|13039.3|13047.7|13046.8|13048.8|13047.5|13040.8|13039.3|514
1726143900000|2024-09-12 12:25:00|13047.8|13046.9|13057.9|13046.9|13059|13053.1|13045.2|13044.3|662
1726144200000|2024-09-12 12:30:00|13055.5|13044.5|13053.1|13052.2|13057.2|13052.6|13043.4|13041.5|821
1726144500000|2024-09-12 12:35:00|13053.6|13052.7|13054|13052.5|13058|13057|13051.4|13050.5|866
1726144800000|2024-09-12 12:40:00|13053.9|13052.4|13054.3|13052.8|13057.4|13056.2|13051|13049.6|584
1726145100000|2024-09-12 12:45:00|13054.2|13052.7|13057.7|13056.8|13063|13061.6|13054|13052.5|619
1726145400000|2024-09-12 12:50:00|13057.5|13056.6|13053|13052.1|13060.2|13058.9|13050|13048.8|533
1726145700000|2024-09-12 12:55:00|13053.1|13052.2|13054.5|13053.6|13057.2|13056|13052.4|13051.4|404
1726146000000|2024-09-12 13:00:00|13055.5|13054.6|13057.7|13056.8|13059.6|13058.7|13053.6|13052.5|511
1726146300000|2024-09-12 13:05:00|13057.6|13056.7|13065.8|13064.9|13066.4|13065.5|13056.7|13055.7|617
1726146600000|2024-09-12 13:10:00|13065.6|13064.7|13059.7|13058.2|13068.2|13066.7|13059.6|13058.1|497
1726146900000|2024-09-12 13:15:00|13059.2|13057.7|13061.4|13060.5|13063.4|13062.5|13058.3|13056.8|486
1726147200000|2024-09-12 13:20:00|13061.5|13060.6|13052.2|13050.7|13061.9|13060.6|13051.1|13049.6|527
1726147500000|2024-09-12 13:25:00|13052.3|13050.8|13062.7|13061.2|13063|13061.6|13051.3|13049.8|519
1726147800000|2024-09-12 13:30:00|13062.9|13061.4|13054.5|13053|13065.4|13064.5|13054.5|13053|639
1726148100000|2024-09-12 13:35:00|13053.9|13052.4|13060.6|13059.7|13060.8|13059.9|13052.9|13051.5|511
1726148400000|2024-09-12 13:40:00|13060.5|13059.6|13060.6|13059.1|13061.7|13060.8|13057.5|13056.6|383
1726148700000|2024-09-12 13:45:00|13060.7|13059.2|13056.7|13055.8|13062.5|13061.5|13055.2|13054.3|585
1726149000000|2024-09-12 13:50:00|13056.6|13055.7|13058.8|13057.3|13062.1|13061.2|13053|13052.1|525
1726149300000|2024-09-12 13:55:00|13058.7|13057.2|13058|13056.5|13060|13058.9|13056.6|13055.2|533
1726149600000|2024-09-12 14:00:00|13057.6|13056.7|13053|13052.1|13057.6|13056.7|13052.5|13051.6|428
1726149900000|2024-09-12 14:05:00|13053.2|13052.3|13059.6|13058.7|13060.6|13059.7|13053.2|13052.3|273
1726150200000|2024-09-12 14:10:00|13059.7|13058.8|13064.8|13063.3|13068|13066.8|13058.1|13057.2|352
1726150500000|2024-09-12 14:15:00|13064.9|13063.4|13066.6|13065.7|13068.6|13067.7|13063.2|13062.2|358
1726150800000|2024-09-12 14:20:00|13066.5|13065.6|13061.7|13060.2|13066.7|13065.6|13061.2|13059.7|309
1726151100000|2024-09-12 14:25:00|13061.6|13060.1|13064.6|13063.7|13064.9|13063.7|13060.1|13058.8|327
1726151400000|2024-09-12 14:30:00|13064.5|13063.6|13065.3|13064.4|13066.7|13065.8|13062.5|13061.6|339
1726151700000|2024-09-12 14:35:00|13065.2|13064.3|13069.7|13068.8|13069.7|13068.8|13059.8|13058.9|298
1726152000000|2024-09-12 14:40:00|13070|13069.1|13074.7|13073.8|13075.4|13074.5|13070|13069.1|312
1726152300000|2024-09-12 14:45:00|13074.6|13073.7|13079.4|13078.5|13082.4|13081.5|13074.5|13073.6|368
1726152600000|2024-09-12 14:50:00|13079.3|13078.4|13078.8|13077.3|13085.2|13084.3|13077.9|13076.4|501
1726152900000|2024-09-12 14:55:00|13079|13077.5|13079.4|13078.5|13081.7|13080.8|13077.2|13076.3|595
1726153200000|2024-09-12 15:00:00|13079.5|13078.6|13081.3|13080.4|13082.2|13081.1|13076.5|13075.6|467
1726153500000|2024-09-12 15:05:00|13081.5|13080.6|13080.4|13079.5|13083.7|13082.8|13080.4|13079.2|298
1726153800000|2024-09-12 15:10:00|13080.7|13079.2|13082.5|13081.6|13083.6|13082.7|13079.5|13078.6|359
1726154100000|2024-09-12 15:15:00|13082.6|13081.7|13074|13072.5|13082.6|13081.7|13074|13072.5|433
1726154400000|2024-09-12 15:20:00|13073.9|13072.4|13078.4|13077.5|13080.7|13079.2|13073.5|13072.4|406
1726154700000|2024-09-12 15:25:00|13078.2|13077.3|13074.6|13073.7|13078.9|13078|13074.6|13073.3|181
1726155000000|2024-09-12 15:30:00|13074.4|13073.5|13077.4|13076.5|13077.5|13076.6|13074.4|13073.5|131
1726155300000|2024-09-12 15:35:00|13077.3|13076.4|13080.3|13079.4|13080.5|13079.6|13076.5|13075.6|187
1726155600000|2024-09-12 15:40:00|13080.4|13079.5|13078.7|13077.8|13081.2|13080.3|13078.3|13077.2|140
1726155900000|2024-09-12 15:45:00|13079|13078.1|13084|13083.1|13084.2|13083.3|13078.1|13077.2|114
1726156200000|2024-09-12 15:50:00|13084.1|13083.2|13080.2|13079.3|13084.2|13083.3|13079|13078.1|159
1726156500000|2024-09-12 15:55:00|13080.1|13078.6|13080.7|13079.8|13082.7|13081.8|13077.2|13076.3|420
1726156800000|2024-09-12 16:00:00|13080.5|13079.6|13090.7|13089.2|13091.7|13090.2|13080.5|13079.5|349
1726157100000|2024-09-12 16:05:00|13089.8|13088.3|13091.4|13090.5|13091.7|13090.8|13088.3|13087.4|124
1726157400000|2024-09-12 16:10:00|13090.7|13089.8|13089.4|13088.5|13092.1|13091.2|13087.5|13086.5|189
1726157700000|2024-09-12 16:15:00|13089.3|13088.4|13094.1|13092.6|13094.4|13093.5|13088.4|13087.3|177
1726158000000|2024-09-12 16:20:00|13094.4|13093.5|13087.9|13087|13095|13093.8|13087.9|13086.7|368
1726158300000|2024-09-12 16:25:00|13087.6|13086.7|13089.4|13088.5|13089.8|13088.9|13085.5|13084.4|288
1726158600000|2024-09-12 16:30:00|13089.3|13088.4|13087.2|13085.7|13090.9|13090|13087.1|13085.6|214
1726158900000|2024-09-12 16:35:00|13087|13085.5|13086.5|13085.6|13089.9|13088.4|13086.2|13084.7|169
1726159200000|2024-09-12 16:40:00|13086.1|13085.2|13088.1|13087.2|13088.9|13087.7|13085.7|13084.8|132
1726159500000|2024-09-12 16:45:00|13088|13087.1|13089.6|13088.7|13091.8|13090.9|13087.5|13086.6|128
1726159800000|2024-09-12 16:50:00|13089.7|13088.8|13093.9|13092.4|13094.3|13093.4|13089.7|13088.8|213
1726160100000|2024-09-12 16:55:00|13093.5|13092.6|13092.6|13091.7|13095.5|13094.4|13091.5|13090.5|233
1726160400000|2024-09-12 17:00:00|13092.8|13091.9|13094.3|13093.4|13096.2|13094.7|13091.4|13089.6|394
1726160700000|2024-09-12 17:05:00|13094.2|13093.3|13096.4|13095.5|13097.4|13096.5|13092.7|13091.5|285
1726161000000|2024-09-12 17:10:00|13096.3|13095.4|13093.9|13092.4|13097.4|13095.9|13093.6|13092.3|398
1726161300000|2024-09-12 17:15:00|13094|13092.5|13092.8|13091.9|13096.8|13095.8|13092.8|13091.6|241
1726161600000|2024-09-12 17:20:00|13092.7|13091.8|13091.8|13090.9|13093.5|13092.4|13088.6|13087.7|273
1726161900000|2024-09-12 17:25:00|13092.2|13091.3|13091.7|13090.8|13093.5|13092.4|13089.5|13088.6|312
1726162200000|2024-09-12 17:30:00|13091.4|13090.5|13091.3|13090.4|13094.4|13093.5|13091.2|13090.3|215
1726162500000|2024-09-12 17:35:00|13091.4|13090.5|13088.6|13087.7|13091.6|13090.7|13086.2|13084.7|280
1726162800000|2024-09-12 17:40:00|13088.3|13087.4|13089.7|13088.8|13090.1|13089|13087.5|13086.6|206
1726163100000|2024-09-12 17:45:00|13089.6|13088.7|13088|13087.1|13090.6|13089.7|13087.1|13086.2|179
1726163400000|2024-09-12 17:50:00|13087.9|13087|13096.5|13095|13096.6|13095.3|13087.9|13087|461
1726163700000|2024-09-12 17:55:00|13096.4|13094.9|13100.6|13099.7|13102.3|13101|13096.3|13094.9|432
1726164000000|2024-09-12 18:00:00|13100.4|13099.5|13098.5|13097.6|13100.8|13099.9|13095.6|13094.7|245
1726164300000|2024-09-12 18:05:00|13098.6|13097.7|13098.2|13097.3|13100.2|13098.9|13097.5|13096.5|262
1726164600000|2024-09-12 18:10:00|13097.8|13096.9|13099.5|13098.6|13099.9|13098.8|13096.3|13095.1|347
1726164900000|2024-09-12 18:15:00|13100|13098.5|13101.3|13099.8|13105.9|13105|13100|13098.5|531
1726165200000|2024-09-12 18:20:00|13101.5|13100|13103.5|13102.6|13104.3|13103|13100.9|13099.4|395
1726165500000|2024-09-12 18:25:00|13103.6|13102.1|13106.9|13105.4|13108.1|13106.6|13102.7|13101.5|369
1726165800000|2024-09-12 18:30:00|13106.3|13104.8|13108.1|13106.6|13108.9|13107.8|13105.5|13104.2|372
1726166100000|2024-09-12 18:35:00|13108.2|13106.7|13107.2|13105.7|13109.1|13107.8|13106|13104.5|246
1726166400000|2024-09-12 18:40:00|13107.1|13105.6|13105|13104.1|13107.6|13106.5|13104.9|13103.4|212
1726166700000|2024-09-12 18:45:00|13105.9|13105|13106.9|13105.4|13107.7|13106.7|13105.5|13104|266
1726167000000|2024-09-12 18:50:00|13107|13105.5|13103.7|13102.2|13108.1|13106.7|13100|13098.9|566
1726167300000|2024-09-12 18:55:00|13103.6|13102.1|13103.9|13103|13106|13104.9|13102|13101.1|442
1726167600000|2024-09-12 19:00:00|13104.3|13102.8|13104.1|13103.2|13108.6|13107.7|13102.9|13101.8|428
1726167900000|2024-09-12 19:05:00|13104|13103.1|13105.9|13105|13107.4|13106.5|13104|13102.8|153
1726168200000|2024-09-12 19:10:00|13104.9|13104|13109.4|13108.5|13111.8|13110.9|13104.1|13103.2|206
1726168500000|2024-09-12 19:15:00|13109.5|13108.6|13108.9|13108|13110.6|13109.7|13107.7|13106.7|208
1726168800000|2024-09-12 19:20:00|13109.1|13108.2|13108|13107.1|13109.5|13108.6|13107.7|13106.8|200
1726169100000|2024-09-12 19:25:00|13108.7|13107.8|13110.8|13109.9|13110.9|13110|13108.5|13107.6|453
1726169400000|2024-09-12 19:30:00|13110.9|13110|13117.8|13116.9|13118.1|13117.1|13110.9|13109.7|327
1726169700000|2024-09-12 19:35:00|13117.9|13117|13119.8|13118.3|13120.4|13118.9|13117|13116.1|105
1726170000000|2024-09-12 19:40:00|13119.7|13118.2|13118.4|13117.5|13120.3|13118.8|13118|13116.8|206
1726170300000|2024-09-12 19:45:00|13118.6|13117.7|13117.7|13116.8|13119.9|13119|13116.8|13115.9|90
1726170600000|2024-09-12 19:50:00|13117.4|13116.5|13115.7|13114.8|13118.8|13117.9|13114|13113.1|188
1726170900000|2024-09-12 19:55:00|13115.9|13115|13119.2|13117.7|13119.3|13117.8|13114.9|13114|109
1726171200000|2024-09-12 20:00:00|13118.8|13117.9|13117.8|13116.9|13118.8|13117.9|13115.7|13114.6|310
1726171500000|2024-09-12 20:05:00|13117.6|13116.7|13116.9|13116|13117.6|13116.7|13115.7|13114.8|268
1726171800000|2024-09-12 20:10:00|13117|13116.1|13120.7|13119.8|13121.1|13119.9|13117|13116.1|750
1726172100000|2024-09-12 20:15:00|13120.8|13119.9|13120.1|13119.2|13120.8|13119.9|13119.7|13118.8|54
1726172400000|2024-09-12 20:20:00|13120.8|13119.9|13124|13123.1|13125.5|13124.6|13119.7|13118.8|38
1726172700000|2024-09-12 20:25:00|13124.1|13123.2|13124|13123.1|13125.1|13124.2|13123.9|13123|27
1726173000000|2024-09-12 20:30:00|13123.9|13123|13125|13123.5|13125.2|13123.9|13122.9|13122|276
1726173300000|2024-09-12 20:35:00|13124.8|13123.3|13126.2|13124.7|13126.7|13125.2|13123.1|13121.6|291
1726173600000|2024-09-12 20:40:00|13126.1|13124.6|13127.2|13125.7|13127.4|13125.9|13125.8|13124.4|417
1726173900000|2024-09-12 20:45:00|13127.3|13125.8|13127|13126.1|13127.6|13126.7|13125.7|13124.2|127
1726174200000|2024-09-12 20:50:00|13127.2|13126.3|13126.8|13125.3|13127.6|13126.7|13126.5|13125.3|49
1726174500000|2024-09-12 20:55:00|13127.3|13124.9|13127.1|13121.9|13128.9|13124.9|13127.1|13121.9|134
1726174800000|2024-09-12 21:00:00|13126.9|13121.7|13126.7|13120.9|13128.4|13122.5|13126.3|13119.2|38
1726175100000|2024-09-12 21:05:00|13126.3|13121.3|13126.7|13120.9|13126.7|13121.3|13126.3|13120.9|4
1726175400000|2024-09-12 21:10:00|13126.1|13120.6|13125.1|13120.5|13126.1|13120.9|13125.1|13120.3|8
1726175700000|2024-09-12 21:15:00|13125.4|13120.9|13125.6|13121.1|13126.3|13121.8|13125.4|13120.8|8
1726176000000|2024-09-12 21:20:00||13121.2||13121.2||13121.2||13121.2|1
1726176300000|2024-09-12 21:25:00|13125.8|13121.4|13125.8|13121.4|13125.8|13121.4|13125.8|13121.4|1
1726176600000|2024-09-12 21:30:00|13126|13121.9|13127.3|13122.7|13127.3|13122.7|13126|13121.7|7
1726176900000|2024-09-12 21:35:00|13127.2|13123|13126.8|13122.7|13128|13123.6|13126.3|13121.8|27
1726177200000|2024-09-12 21:40:00|13127.8|13123.5|13126.9|13122.4|13128|13123.7|13126.8|13122.4|11
1726177500000|2024-09-12 21:45:00|13126.4|13122.3|13126.4|13121.7|13126.4|13122.3|13126.4|13121.7|3
1726177800000|2024-09-12 21:50:00||13121.8||13121.8||13121.8||13121.8|1
1726178100000|2024-09-12 21:55:00|13126.3|13121.9|13126.3|13122|13126.8|13122|13126.3|13121.4|25
1726178400000|2024-09-12 22:00:00|13126.4|13121.9|13127.7|13125.3|13128.1|13125.6|13126.3|13121.1|75
1726178700000|2024-09-12 22:05:00|13127.3|13125.8|13126.6|13125.1|13127.4|13125.9|13126.6|13125.1|26
1726179000000|2024-09-12 22:10:00|13127.2|13125.7|13126.5|13125|13127.3|13125.8|13125.9|13124.4|37
1726179300000|2024-09-12 22:15:00|13126.3|13124.8|13125.4|13123.9|13126.3|13124.8|13125.4|13123.9|7
1726179600000|2024-09-12 22:20:00|13125.5|13124|13125.5|13124|13126.4|13124.9|13125.5|13124|57
1726179900000|2024-09-12 22:25:00|13125.6|13124.1|13126.2|13124.7|13126.5|13125|13125.6|13124.1|45
1726180200000|2024-09-12 22:30:00|13126.1|13124.6|13126.5|13125|13126.6|13125.1|13125.6|13124.1|56
1726180500000|2024-09-12 22:35:00|13126.4|13124.9|13126.6|13125.1|13127.4|13125.9|13126.3|13124.8|33
1726180800000|2024-09-12 22:40:00|13126.5|13125|13126.6|13125.1|13127.2|13125.7|13126.5|13125|17
1726181100000|2024-09-12 22:45:00|13126.5|13125|13126.2|13125.3|13126.6|13125.3|13125.7|13124.6|17
1726181700000|2024-09-12 22:55:00|13126.1|13125.2|13125.6|13124.1|13126.5|13125.2|13125.6|13124.1|24
1726182000000|2024-09-12 23:00:00|13125.7|13124.2|13127.6|13126.1|13128|13126.5|13125.6|13124.1|70
1726182300000|2024-09-12 23:05:00|13127.7|13126.2|13127.5|13126.6|13128.7|13127.4|13127.5|13126|52
1726182600000|2024-09-12 23:10:00|13127.7|13126.8|13128.2|13127.3|13128.3|13127.3|13127.1|13126.1|28
1726182900000|2024-09-12 23:15:00|13128.3|13127.4|13128.7|13127.2|13128.9|13128|13128.2|13126.9|43
1726183200000|2024-09-12 23:20:00|13128.6|13127.1|13127.8|13126.3|13129.6|13128.1|13127.7|13126.2|47
1726183500000|2024-09-12 23:25:00|13127.9|13126.4|13129.7|13128.2|13129.7|13128.2|13127.5|13126.4|19
1726183800000|2024-09-12 23:30:00|13129|13127.5|13129.8|13128.3|13129.9|13128.4|13127.7|13126.8|45
1726184100000|2024-09-12 23:35:00|13129.9|13128.4|13129.8|13128.3|13130.5|13129|13129.6|13128.1|67
1726184400000|2024-09-12 23:40:00|13129.9|13128.4|13130.7|13129.8|13131.3|13130.4|13129.9|13128.4|21
1726184700000|2024-09-12 23:45:00|13130.9|13130|13131.4|13130.5|13131.6|13130.7|13130.6|13129.4|39
1726185000000|2024-09-12 23:50:00|13131.3|13130.4|13132.6|13131.1|13132.6|13131.5|13131.2|13130|54
1726185300000|2024-09-12 23:55:00|13132.5|13131|13133.4|13131.9|13133.5|13132|13131.6|13130.1|99
1726185600000|2024-09-13 00:00:00|13132.5|13131.6|13132.3|13131.4|13133.6|13132.3|13131.5|13130.3|89
1726185900000|2024-09-13 00:05:00|13132.4|13131.5|13134.5|13133|13134.5|13133|13132.3|13131.3|107
1726186200000|2024-09-13 00:10:00|13134.7|13133.2|13140.1|13138.6|13140.4|13138.9|13134.7|13133.2|184
1726186500000|2024-09-13 00:15:00|13140|13138.5|13143.8|13142.3|13144.6|13143.1|13139.8|13138.2|214
1726186800000|2024-09-13 00:20:00|13143.9|13142.4|13143.1|13141.6|13144.7|13143.2|13142.6|13141.1|123
1726187100000|2024-09-13 00:25:00|13143|13141.5|13140|13138.5|13143.1|13141.6|13139.5|13138.4|84
1726187400000|2024-09-13 00:30:00|13139.9|13138.4|13140.5|13139.6|13140.9|13139.8|13138.5|13137|104
1726187700000|2024-09-13 00:35:00|13140.6|13139.7|13139.7|13138.8|13141.7|13140.8|13139.5|13138.6|82
1726188000000|2024-09-13 00:40:00|13140.6|13139.7|13142.7|13141.8|13143.5|13142.6|13140.1|13139.2|57
1726188300000|2024-09-13 00:45:00|13142.6|13141.7|13141.6|13140.7|13142.7|13141.7|13141.4|13140.3|65
1726188600000|2024-09-13 00:50:00|13140.8|13139.9|13141.8|13140.9|13142.3|13141.4|13140.4|13139.2|157
1726188900000|2024-09-13 00:55:00|13142.1|13141.2|13146.2|13144.7|13146.7|13145.4|13141.7|13140.5|163
1726189200000|2024-09-13 01:00:00|13146.1|13144.6|13148.7|13147.8|13149.8|13148.3|13146.1|13144.6|184
1726189500000|2024-09-13 01:05:00|13148.8|13147.9|13147|13145.5|13149.6|13148.1|13145.3|13143.8|190
1726189800000|2024-09-13 01:10:00|13146.9|13145.4|13145.6|13144.7|13147.2|13145.7|13144.6|13143.7|154
1726190100000|2024-09-13 01:15:00|13145.5|13144.6|13144.1|13142.6|13146.8|13145.9|13143.2|13141.7|130
1726190400000|2024-09-13 01:20:00|13144.6|13143.1|13143.6|13142.7|13146.1|13144.6|13143.6|13142.2|114
1726190700000|2024-09-13 01:25:00|13143.8|13142.9|13143.8|13142.9|13144.7|13143.8|13142.8|13141.9|87
1726191000000|2024-09-13 01:30:00|13143.6|13142.7|13144|13143.1|13144.7|13143.8|13142.7|13141.8|112
1726191300000|2024-09-13 01:35:00|13144.1|13143.2|13143.7|13142.8|13145.3|13144|13141.6|13140.7|91
1726191600000|2024-09-13 01:40:00|13143.6|13142.7|13140.9|13140|13143.9|13143|13139.9|13138.7|162
1726191900000|2024-09-13 01:45:00|13140.8|13139.9|13140.9|13139.4|13141.6|13140.7|13139.5|13138|114
1726192200000|2024-09-13 01:50:00|13141|13139.5|13140.9|13140|13141.3|13140.1|13138.3|13136.8|131
1726192500000|2024-09-13 01:55:00|13140.8|13139.9|13141.1|13139.6|13141.8|13140.9|13140|13138.8|174
1726192800000|2024-09-13 02:00:00|13140.9|13140|13142.3|13140.8|13142.3|13141.1|13138.9|13137.7|163
1726193100000|2024-09-13 02:05:00|13142.2|13140.7|13145|13144.1|13147.1|13145.9|13141.7|13140.7|213
1726193400000|2024-09-13 02:10:00|13144.8|13143.9|13147.8|13146.9|13148.3|13147.2|13143.8|13142.9|163
1726193700000|2024-09-13 02:15:00|13148|13147.1|13146.3|13145.4|13149.5|13148.6|13145.8|13144.9|203
1726194000000|2024-09-13 02:20:00|13146.2|13145.3|13148.7|13147.8|13148.8|13147.9|13146|13145.1|132
1726194300000|2024-09-13 02:25:00|13148.6|13147.7|13148|13147.1|13149.2|13147.9|13146.7|13145.5|150
1726194600000|2024-09-13 02:30:00|13148.2|13146.7|13146.8|13145.9|13148.2|13146.9|13145.8|13144.7|95
1726194900000|2024-09-13 02:35:00|13146.9|13146|13146|13145.1|13148.5|13147.6|13144.7|13143.5|176
1726195200000|2024-09-13 02:40:00|13146.2|13144.7|13142.8|13141.9|13146.2|13145.1|13142.7|13141.4|163
1726195500000|2024-09-13 02:45:00|13142.7|13141.8|13145.7|13144.8|13145.7|13144.8|13142.6|13141.4|108
1726195800000|2024-09-13 02:50:00|13145.8|13144.9|13145.8|13144.9|13146.8|13145.9|13145.6|13144.7|80
1726196100000|2024-09-13 02:55:00|13145.7|13144.8|13144.5|13143.6|13146.1|13145|13142.7|13141.8|152
1726196400000|2024-09-13 03:00:00|13144.1|13143.2|13144.5|13143.6|13145|13144.1|13144.1|13142.8|136
1726196700000|2024-09-13 03:05:00|13144.6|13143.7|13145.6|13144.7|13145.7|13144.8|13142|13141.1|125
1726197000000|2024-09-13 03:10:00|13145.7|13144.8|13146.9|13146|13148|13146.9|13144.3|13143.1|130
1726197300000|2024-09-13 03:15:00|13147|13146.1|13147.4|13146.5|13148|13146.6|13145.3|13144|123
1726197600000|2024-09-13 03:20:00|13147.5|13146.6|13148.5|13147.6|13148.9|13147.7|13147.4|13146.1|103
1726197900000|2024-09-13 03:25:00|13148.4|13147.5|13149.3|13148.4|13149.7|13148.5|13148.3|13147.1|101
1726198200000|2024-09-13 03:30:00|13149.4|13148.5|13147.6|13146.7|13150.4|13149.5|13147.3|13146.4|105
1726198500000|2024-09-13 03:35:00|13147.7|13146.8|13148.7|13147.2|13149.5|13148.6|13147.7|13146.8|76
1726198800000|2024-09-13 03:40:00|13148.6|13147.1|13147|13146.1|13148.7|13147.2|13146.3|13145.1|163
1726199100000|2024-09-13 03:45:00|13147.4|13146.5|13147.8|13146.9|13147.9|13146.9|13146.9|13146|72
1726199400000|2024-09-13 03:50:00|13147.7|13146.8|13146.6|13145.7|13148.6|13147.7|13146.2|13145.3|89
1726199700000|2024-09-13 03:55:00|13146.5|13145.6|13149.4|13148.5|13149.5|13148.6|13145.9|13145|79
1726200000000|2024-09-13 04:00:00|13149.7|13148.8|13149.1|13148.2|13150.6|13149.7|13148.6|13147.7|122
1726200300000|2024-09-13 04:05:00|13149.5|13148.6|13148.7|13147.8|13150.2|13148.9|13148.6|13147.3|93
1726200600000|2024-09-13 04:10:00|13148.9|13147.4|13147.5|13146.6|13149|13148|13147.4|13146.5|74
1726200900000|2024-09-13 04:15:00|13147.4|13146.5|13149|13147.5|13149.1|13147.8|13147|13145.9|128
1726201200000|2024-09-13 04:20:00|13148.7|13147.8|13147.7|13146.8|13149.6|13148.7|13147.7|13146.6|95
1726201500000|2024-09-13 04:25:00|13147.8|13146.9|13147.6|13146.7|13148.7|13147.5|13147.2|13145.9|58
1726201800000|2024-09-13 04:30:00|13147.7|13146.8|13151.1|13149.6|13151.1|13149.7|13147.6|13146.7|112
1726202100000|2024-09-13 04:35:00|13151|13149.5|13150|13148.5|13151.6|13150.1|13149.6|13148.5|83
1726202400000|2024-09-13 04:40:00|13149.9|13148.4|13147.9|13146.4|13150|13148.8|13147.9|13146.4|72
1726202700000|2024-09-13 04:45:00|13147.8|13146.3|13148.4|13146.9|13148.9|13147.5|13146.9|13145.5|82
1726203000000|2024-09-13 04:50:00|13148.1|13147.2|13148|13146.5|13148.8|13147.9|13147.2|13146.3|43
1726203300000|2024-09-13 04:55:00|13148.1|13146.6|13148.3|13146.8|13148.5|13147.6|13146.5|13145|84
1726203600000|2024-09-13 05:00:00|13148.2|13146.7|13148|13147.1|13148.5|13147.6|13146.9|13145.8|85
1726203900000|2024-09-13 05:05:00|13148.1|13147.2|13148.2|13146.7|13148.4|13147.5|13146.9|13145.5|124
1726204200000|2024-09-13 05:10:00|13148.3|13146.8|13146.9|13145.4|13148.3|13146.8|13146.6|13145.1|147
1726204500000|2024-09-13 05:15:00|13147.1|13145.6|13148.1|13147.2|13148.6|13147.7|13146.2|13144.7|161
1726204800000|2024-09-13 05:20:00|13148|13147.1|13148|13147.1|13148.8|13147.9|13147.9|13146.7|30
1726205100000|2024-09-13 05:25:00|13147.9|13147|13146.8|13145.3|13148.7|13147.5|13146.3|13144.9|104
1726205400000|2024-09-13 05:30:00|13146.7|13145.2|13145.7|13144.2|13147.8|13146.3|13144.7|13143.3|125
1726205700000|2024-09-13 05:35:00|13145.3|13143.8|13145.6|13144.1|13146|13144.6|13144.9|13143.4|77
1726206000000|2024-09-13 05:40:00|13145.8|13144.3|13145.8|13144.3|13148.3|13147.4|13145.5|13144|203
1726206300000|2024-09-13 05:45:00|13145.7|13144.2|13143.4|13142.5|13145.7|13144.2|13141.4|13140|122
1726206600000|2024-09-13 05:50:00|13143.3|13142.4|13146.3|13145.4|13146.4|13145.5|13143.3|13142.4|36
1726206900000|2024-09-13 05:55:00|13146.4|13145.5|13144.5|13143.6|13146.5|13145.6|13144.5|13143.1|154
1726207200000|2024-09-13 06:00:00|13143.7|13142.8|13148.2|13147.3|13148.6|13147.4|13143.7|13142.7|243
1726207500000|2024-09-13 06:05:00|13148.5|13147|13145.5|13144.6|13149.6|13148.1|13145.4|13143.9|183
1726207800000|2024-09-13 06:10:00|13145.6|13144.7|13145.7|13144.8|13147.6|13146.6|13144.5|13143|166
1726208100000|2024-09-13 06:15:00|13146.2|13145.3|13143.7|13142.2|13147.8|13146.9|13142.7|13141.2|229
1726208400000|2024-09-13 06:20:00|13143.6|13142.1|13142.7|13141.2|13144.8|13143.3|13141.6|13140.1|265
1726208700000|2024-09-13 06:25:00|13142.6|13141.1|13140.7|13139.2|13142.9|13141.4|13140.3|13138.8|227
1726209000000|2024-09-13 06:30:00|13141|13139.5|13135.7|13134.2|13141.6|13140.1|13135.1|13133.6|348
1726209300000|2024-09-13 06:35:00|13135.6|13134.1|13132.6|13131.1|13136.6|13135.1|13132.6|13131.1|228
1726209600000|2024-09-13 06:40:00|13132.7|13131.2|13135.4|13133.9|13136.9|13135.4|13130.9|13129.4|248
1726209900000|2024-09-13 06:45:00|13134.9|13133.4|13132.4|13130.9|13137.3|13136.4|13132.3|13130.8|155
1726210200000|2024-09-13 06:50:00|13132.2|13130.7|13131.2|13130.3|13134.3|13133.2|13128.8|13127.3|162
1726210500000|2024-09-13 06:55:00|13131.1|13130.2|13134.5|13133.6|13135.4|13134.3|13128.5|13127|317
1726210800000|2024-09-13 07:00:00|13134.7|13133.8|13132.1|13131.2|13135|13133.8|13130.4|13128.9|476
1726211100000|2024-09-13 07:05:00|13132.2|13131.3|13135.7|13134.2|13137|13135.5|13131.3|13130.4|223
1726211400000|2024-09-13 07:10:00|13135.8|13134.3|13128|13127.1|13135.8|13134.5|13127.5|13126.6|191
1726211700000|2024-09-13 07:15:00|13128.1|13127.2|13128.3|13127.4|13129.2|13128.3|13125.4|13123.9|302
1726212000000|2024-09-13 07:20:00|13129|13128.1|13133.5|13132|13135.2|13134.3|13128.6|13127.1|133
1726212300000|2024-09-13 07:25:00|13134.4|13132.9|13135.5|13134|13136|13135|13132.2|13130.7|174
1726212600000|2024-09-13 07:30:00|13135.9|13134.4|13138.6|13137.1|13140.5|13139.3|13135.2|13134.1|198
1726212900000|2024-09-13 07:35:00|13138.5|13137|13140|13139.1|13140.3|13139.4|13136.6|13135.7|99
1726213200000|2024-09-13 07:40:00|13140.2|13139.3|13143.3|13141.8|13144.2|13143|13138.3|13137.4|177
1726213500000|2024-09-13 07:45:00|13143.2|13141.7|13143.4|13142.5|13143.5|13142.5|13139.1|13138.2|188
1726213800000|2024-09-13 07:50:00|13143.6|13142.7|13148.6|13147.1|13150.5|13149.3|13143.3|13142.4|331
1726214100000|2024-09-13 07:55:00|13148.7|13147.2|13146.5|13145.6|13150.2|13149.3|13146.3|13145.4|279
1726214400000|2024-09-13 08:00:00|13146.1|13145.2|13148.5|13147.6|13148.6|13147.7|13144.5|13143.2|166
1726214700000|2024-09-13 08:05:00|13147.4|13146.5|13145.6|13144.7|13148.1|13147.2|13144.6|13143.4|203
1726215000000|2024-09-13 08:10:00|13146.2|13145.3|13145.5|13144.6|13146.7|13145.8|13143.9|13142.4|174
1726215300000|2024-09-13 08:15:00|13145.6|13144.7|13142.4|13141.5|13146.7|13145.8|13140.1|13139.2|185
1726215600000|2024-09-13 08:20:00|13142.5|13141.6|13142.1|13141.2|13142.6|13141.7|13139.2|13138.3|126
1726215900000|2024-09-13 08:25:00|13141.7|13140.2|13141.4|13139.9|13141.7|13140.4|13138.1|13136.9|163
1726216200000|2024-09-13 08:30:00|13141.6|13140.1|13141.9|13141|13146.7|13145.5|13141.6|13140.1|301
1726216500000|2024-09-13 08:35:00|13142|13141.1|13139.5|13138.6|13143.8|13142.9|13139.1|13137.6|187
1726216800000|2024-09-13 08:40:00|13139.4|13138.5|13136.5|13135|13139.7|13138.8|13135.2|13133.7|331
1726217100000|2024-09-13 08:45:00|13136.4|13134.9|13140.2|13139.3|13141.9|13141|13136.4|13134.9|159
1726217400000|2024-09-13 08:50:00|13140|13139.1|13144|13143.1|13144.7|13143.8|13139.2|13138.3|99
1726217700000|2024-09-13 08:55:00|13144.1|13143.2|13143.9|13143|13144.9|13143.7|13142|13141.1|103
1726218000000|2024-09-13 09:00:00|13144.2|13143.3|13145.6|13144.1|13146.9|13145.7|13143|13141.5|212
1726218300000|2024-09-13 09:05:00|13145.5|13144|13143.5|13142.6|13146.8|13145.3|13142.6|13141.7|183
1726218600000|2024-09-13 09:10:00|13143.3|13142.4|13144.4|13143.5|13144.4|13143.5|13140.1|13139|147
1726218900000|2024-09-13 09:15:00|13145|13144.1|13148.7|13147.2|13148.7|13147.6|13143.6|13142.7|158
1726219200000|2024-09-13 09:20:00|13148.6|13147.1|13148.5|13147.6|13150.2|13149.3|13146.1|13145.2|129
1726219500000|2024-09-13 09:25:00|13148.6|13147.7|13152|13150.5|13153|13151.8|13148.4|13147.1|270
1726219800000|2024-09-13 09:30:00|13151.9|13150.4|13148.1|13146.6|13151.9|13150.5|13147.6|13146.3|329
1726220100000|2024-09-13 09:35:00|13147.5|13145.5|13150.6|13149.7|13150.6|13149.7|13146.4|13144.9|189
1726220400000|2024-09-13 09:40:00|13150.8|13149.9|13149|13147.5|13152|13150.5|13147.2|13145.9|193
1726220700000|2024-09-13 09:45:00|13149.1|13147.6|13141.8|13140.9|13149.1|13147.6|13141.6|13140.7|168
1726221000000|2024-09-13 09:50:00|13141.9|13141|13137.7|13136.8|13143|13142.1|13137.7|13136.8|241
1726221300000|2024-09-13 09:55:00|13137.4|13136.5|13135.7|13134.8|13138|13137.1|13135.5|13134.5|161
1726221600000|2024-09-13 10:00:00|13135.2|13134.3|13135.8|13134.9|13138.1|13136.9|13133.9|13133|161
1726221900000|2024-09-13 10:05:00|13135.7|13134.8|13137.1|13135.6|13137.4|13136|13134.5|13133.3|177
1726222200000|2024-09-13 10:10:00|13137|13135.5|13133.2|13131.7|13137.1|13135.7|13130.4|13128.9|193
1726222500000|2024-09-13 10:15:00|13133.3|13131.8|13131.6|13130.7|13135.5|13134|13131|13130.1|229
1726222800000|2024-09-13 10:20:00|13131.4|13130.5|13132.6|13131.7|13133.2|13132|13131|13130.1|212
1726223100000|2024-09-13 10:25:00|13132.7|13131.8|13132.9|13131.4|13133.1|13131.9|13129.4|13128.3|253
1726223400000|2024-09-13 10:30:00|13133|13131.5|13128.9|13128|13133.1|13131.8|13128.2|13127.3|283
1726223700000|2024-09-13 10:35:00|13128.8|13127.9|13131.1|13129.6|13131.3|13130.2|13128.7|13127.6|224
1726224000000|2024-09-13 10:40:00|13131|13129.5|13137.4|13135.9|13138|13136.5|13131|13129.5|399
1726224300000|2024-09-13 10:45:00|13137.1|13135.6|13131.8|13130.9|13137.2|13135.9|13131.1|13130.2|282
1726224600000|2024-09-13 10:50:00|13132|13131.1|13126.7|13125.8|13133|13131.8|13126.6|13125.7|197
1726224900000|2024-09-13 10:55:00|13126.8|13125.9|13127.2|13125.7|13128.5|13127.2|13122.9|13122|314
1726225200000|2024-09-13 11:00:00|13127.9|13127|13126.9|13125.4|13128.9|13128|13125.4|13124.2|408
1726225500000|2024-09-13 11:05:00|13127|13125.5|13125.8|13124.9|13129.4|13128.2|13125.2|13124.3|307
1726225800000|2024-09-13 11:10:00|13125.9|13125|13123.9|13122.4|13126|13125|13121.3|13120.4|320
1726226100000|2024-09-13 11:15:00|13123.8|13122.3|13121.8|13120.9|13124.1|13122.7|13121.7|13120.3|273
1726226400000|2024-09-13 11:20:00|13122|13120.5|13119.7|13118.8|13122.2|13120.7|13118.7|13117.2|400
1726226700000|2024-09-13 11:25:00|13119.8|13118.9|13119.2|13117.7|13123|13121.5|13118.3|13117.4|186
1726227000000|2024-09-13 11:30:00|13119.1|13117.6|13121.8|13120.9|13121.9|13121|13116.5|13115.6|310
1726227300000|2024-09-13 11:35:00|13121.7|13120.8|13123.8|13122.9|13124.6|13123.3|13120.4|13119.3|439
1726227600000|2024-09-13 11:40:00|13123.9|13123|13119.9|13119|13124|13123.1|13118.6|13117.7|250
1726227900000|2024-09-13 11:45:00|13119.8|13118.9|13118.4|13117.5|13122.3|13121.4|13117.7|13116.8|324
1726228200000|2024-09-13 11:50:00|13118.6|13117.7|13118.6|13117.7|13122.8|13121.9|13116.8|13115.9|207
1726228500000|2024-09-13 11:55:00|13118.4|13117.5|13122.4|13121.5|13122.9|13122|13118.3|13117.4|204
1726228800000|2024-09-13 12:00:00|13122.6|13121.7|13120|13119.1|13123.4|13122.5|13118.6|13117.7|234
1726229100000|2024-09-13 12:05:00|13119.8|13118.9|13118.3|13117.4|13122.1|13120.6|13115.3|13114.3|405
1726229400000|2024-09-13 12:10:00|13118.4|13117.5|13122.3|13121.4|13123.1|13121.9|13118.4|13117.5|205
1726229700000|2024-09-13 12:15:00|13122.5|13121.6|13122.2|13120.7|13124.2|13122.7|13120.7|13119.2|223
1726230000000|2024-09-13 12:20:00|13122.7|13121.2|13123.7|13122.8|13126.3|13124.8|13120.8|13119.3|456
1726230300000|2024-09-13 12:25:00|13123.8|13122.9|13125.2|13123.7|13125.6|13124.7|13122.5|13121.2|332
1726230600000|2024-09-13 12:30:00|13125|13123.5|13123.8|13122.9|13127|13125.8|13121.8|13120.4|465
1726230900000|2024-09-13 12:35:00|13124.5|13123.6|13122.7|13121.8|13129.5|13128.1|13121.8|13120.9|358
1726231200000|2024-09-13 12:40:00|13122.8|13121.9|13128.9|13128|13129.3|13128|13121.5|13120|306
1726231500000|2024-09-13 12:45:00|13128.8|13127.9|13132.2|13130.7|13132.2|13130.7|13125.6|13124.2|401
1726231800000|2024-09-13 12:50:00|13132.1|13130.6|13134.1|13132.6|13135.5|13134|13129.5|13128|473
1726232100000|2024-09-13 12:55:00|13134.2|13132.7|13138.2|13136.7|13139.7|13138.2|13132.9|13131.4|440
1726232400000|2024-09-13 13:00:00|13138.4|13136.9|13141|13139.5|13144.2|13142.8|13138.4|13136.9|339
1726232700000|2024-09-13 13:05:00|13141.1|13139.6|13147.4|13145.9|13148.6|13147.1|13141|13139.5|480
1726233000000|2024-09-13 13:10:00|13147.3|13145.8|13149.1|13148.2|13154.6|13153.1|13147.2|13145.7|371
1726233300000|2024-09-13 13:15:00|13149.9|13149|13147.1|13146.2|13150|13149.1|13143.3|13141.8|337
1726233600000|2024-09-13 13:20:00|13147|13146.1|13143.9|13143|13148.1|13146.6|13142|13141.1|255
1726233900000|2024-09-13 13:25:00|13144.8|13143.9|13142.8|13141.3|13147.1|13145.6|13141.3|13139.8|588
1726234200000|2024-09-13 13:30:00|13144.3|13142.8|13143.2|13142.3|13148.5|13147|13140.5|13139.6|395
1726234500000|2024-09-13 13:35:00|13143.1|13142.2|13140.2|13139.3|13146.2|13145.2|13140|13139.1|242
1726234800000|2024-09-13 13:40:00|13140.1|13139.2|13142.3|13140.8|13144.5|13143.3|13140|13139.1|323
1726235100000|2024-09-13 13:45:00|13142.4|13140.9|13143.7|13142.8|13145.7|13144.4|13137.2|13136.3|404
1726235400000|2024-09-13 13:50:00|13143.8|13142.9|13151.9|13151|13151.9|13151|13142.4|13141.5|495
1726235700000|2024-09-13 13:55:00|13152|13151.1|13155.3|13145.8|13155.3|13152.5|13149.1|13144.7|316
1726236000000|2024-09-13 14:00:00|13156.5|13145.5|13149|13148.1|13156.5|13148.1|13142.9|13141.7|708
1726236300000|2024-09-13 14:05:00|13149.3|13147.8|13142.1|13141.2|13150.4|13149.2|13140.9|13140|713
1726236600000|2024-09-13 14:10:00|13142.5|13141.6|13140.1|13139.2|13143.8|13142.9|13134.1|13133.2|665
1726236900000|2024-09-13 14:15:00|13140|13139.1|13139.6|13138.7|13142.9|13142|13138.9|13138|419
1726237200000|2024-09-13 14:20:00|13139.7|13138.8|13148.5|13147.6|13149|13148.1|13139|13138.1|419
1726237500000|2024-09-13 14:25:00|13148.4|13147.5|13149.9|13149|13153.4|13152|13148.4|13147.5|629
1726237800000|2024-09-13 14:30:00|13149.8|13148.9|13145.8|13144.9|13152.8|13151.9|13145.3|13144.4|570
1726238100000|2024-09-13 14:35:00|13145.9|13145|13147.7|13146.8|13148|13147.1|13143|13142.1|426
1726238400000|2024-09-13 14:40:00|13147.8|13146.9|13157.5|13156.6|13158.3|13157.4|13147.2|13146.3|377
1726238700000|2024-09-13 14:45:00|13157.4|13156.5|13154.5|13153|13157.6|13156.7|13151.2|13150.3|657
1726239000000|2024-09-13 14:50:00|13154.4|13152.9|13148.5|13147.6|13154.6|13153.5|13147.1|13146.2|679
1726239300000|2024-09-13 14:55:00|13148.6|13147.7|13154.8|13153.9|13154.8|13153.9|13148.6|13147.7|417
1726239600000|2024-09-13 15:00:00|13154.9|13154|13147.4|13146.5|13155|13154.1|13146.7|13145.8|577
1726239900000|2024-09-13 15:05:00|13147.3|13146.4|13144.3|13143.4|13147.8|13146.8|13142.4|13141.5|326
1726240200000|2024-09-13 15:10:00|13143.9|13143|13145.4|13144.5|13147.5|13146.5|13142.5|13141.6|372
1726240500000|2024-09-13 15:15:00|13145.3|13144.4|13145.7|13144.8|13147|13146.1|13141.7|13140.5|300
1726240800000|2024-09-13 15:20:00|13145.3|13144.4|13145.2|13144.3|13147.3|13146.4|13142.2|13141.3|206
1726241100000|2024-09-13 15:25:00|13144.6|13143.7|13144.2|13143.3|13147.7|13146.4|13143.4|13142.1|210
1726241400000|2024-09-13 15:30:00|13144.3|13143.4|13139.6|13138.1|13144.5|13143.6|13139.3|13138|155
1726241700000|2024-09-13 15:35:00|13139.9|13139|13138.1|13137.2|13142.4|13141.1|13137|13136|235
1726242000000|2024-09-13 15:40:00|13138.3|13137.4|13137|13136.1|13140.9|13140|13136.9|13136|111
1726242300000|2024-09-13 15:45:00|13137.1|13136.2|13136.9|13136|13139.5|13138.6|13136.9|13136|106
1726242600000|2024-09-13 15:50:00|13136.7|13135.8|13141.2|13140.3|13144.1|13142.6|13136.7|13135.8|255
1726242900000|2024-09-13 15:55:00|13141.3|13140.4|13139.8|13138.9|13142.2|13141.2|13136.7|13135.8|177
1726243200000|2024-09-13 16:00:00|13139.7|13138.8|13134.3|13132.8|13139.9|13139|13133.7|13132.6|245
1726243500000|2024-09-13 16:05:00|13134.1|13133.2|13133.1|13132.2|13135.5|13134|13130.1|13128.9|277
1726243800000|2024-09-13 16:10:00|13133|13132.1|13133.9|13133|13135|13134.1|13130.6|13129.7|169
1726244100000|2024-09-13 16:15:00|13133.1|13132.2|13135.7|13134.2|13136.2|13134.7|13132.9|13131.6|258
1726244400000|2024-09-13 16:20:00|13135.6|13134.1|13130.1|13129.2|13135.6|13134.1|13129.3|13127.8|285
1726244700000|2024-09-13 16:25:00|13130.2|13129.3|13132.1|13131.2|13134.1|13133.2|13130.2|13129.3|123
1726245000000|2024-09-13 16:30:00|13132.5|13131.6|13126.1|13124.6|13132.9|13131.6|13125.4|13124.5|299
1726245300000|2024-09-13 16:35:00|13125.8|13124.9|13125.7|13124.8|13126.9|13125.7|13123.7|13122.5|217
1726245600000|2024-09-13 16:40:00|13125.5|13124.6|13125.6|13124.7|13128.3|13127.4|13124.8|13123.9|120
1726245900000|2024-09-13 16:45:00|13125.7|13124.8|13126.3|13125.4|13127|13125.5|13124.7|13123.8|193
1726246200000|2024-09-13 16:50:00|13125.3|13124.4|13130.6|13129.7|13130.6|13129.7|13125.3|13124.4|106
1726246500000|2024-09-13 16:55:00|13130.5|13129.6|13131.6|13130.7|13131.6|13130.7|13129.2|13128.1|123
1726246800000|2024-09-13 17:00:00|13131.4|13130.5|13132.9|13131.4|13135.1|13133.7|13130.6|13129.7|120
1726247100000|2024-09-13 17:05:00|13132.6|13131.1|13128.8|13127.9|13133.9|13132.6|13127.5|13126.5|328
1726247400000|2024-09-13 17:10:00|13128.7|13127.8|13130|13128.5|13130.5|13129.3|13128.5|13127.3|139
1726247700000|2024-09-13 17:15:00|13130.6|13129.1|13130.8|13129.3|13131.9|13130.8|13129.8|13128.6|309
1726248000000|2024-09-13 17:20:00|13130.7|13129.2|13131.6|13130.7|13131.9|13130.8|13130.1|13128.6|207
1726248300000|2024-09-13 17:25:00|13131.7|13130.8|13132|13130.5|13134.2|13133.1|13131.1|13130|168
1726248600000|2024-09-13 17:30:00|13131.9|13131|13129.7|13128.8|13133.3|13132|13129.3|13128.1|138
1726248900000|2024-09-13 17:35:00|13129.8|13128.9|13130.1|13128.6|13131.1|13129.6|13129.2|13128.2|111
1726249200000|2024-09-13 17:40:00|13129.8|13128.3|13128.6|13127.7|13131|13129.7|13128.3|13126.8|237
1726249500000|2024-09-13 17:45:00|13128.5|13127.6|13125.9|13124.4|13128.5|13127.6|13125.3|13124.2|205
1726249800000|2024-09-13 17:50:00|13125.5|13124|13127.1|13125.6|13127.4|13126|13124.6|13123.1|150
1726250100000|2024-09-13 17:55:00|13127|13125.5|13126|13124.5|13127.2|13125.9|13125.5|13124|233
1726250400000|2024-09-13 18:00:00|13125.7|13124.8|13123.7|13122.8|13126|13124.9|13122.8|13121.7|290
1726250700000|2024-09-13 18:05:00|13122.9|13122|13128.6|13127.1|13128.7|13127.2|13122.7|13121.5|480
1726251000000|2024-09-13 18:10:00|13128.7|13127.2|13127.4|13125.9|13129.1|13127.6|13126.3|13124.8|177
1726251300000|2024-09-13 18:15:00|13127.3|13125.8|13127.5|13126|13128.4|13127|13126.6|13125.3|227
1726251600000|2024-09-13 18:20:00|13127.4|13125.9|13126.1|13125.2|13128.1|13126.8|13126.1|13124.8|203
1726251900000|2024-09-13 18:25:00|13126|13125.1|13126|13124.5|13126.3|13125.2|13123|13121.8|165
1726252200000|2024-09-13 18:30:00|13126.1|13124.6|13125.2|13123.7|13126.1|13124.8|13124.9|13123.4|170
1726252500000|2024-09-13 18:35:00|13125.1|13123.6|13121.3|13119.8|13125.2|13124.1|13120.9|13119.6|121
1726252800000|2024-09-13 18:40:00|13121.2|13119.7|13123.2|13121.7|13125.2|13123.9|13120.9|13119.7|256
1726253100000|2024-09-13 18:45:00|13123.1|13121.6|13122.8|13121.9|13124.6|13123.1|13121.5|13120.5|221
1726253400000|2024-09-13 18:50:00|13122.9|13122|13120|13118.5|13123.3|13122|13119.2|13117.9|281
1726253700000|2024-09-13 18:55:00|13119.9|13118.4|13120.8|13119.9|13121.5|13120.1|13119.1|13117.6|259
1726254000000|2024-09-13 19:00:00|13120.6|13119.7|13118.7|13117.8|13121.6|13120.7|13118.4|13117.3|237
1726254300000|2024-09-13 19:05:00|13118.9|13118|13119.6|13118.7|13121.5|13120.6|13118.6|13117.5|240
1726254600000|2024-09-13 19:10:00|13119.5|13118.6|13122|13120.5|13122.1|13120.8|13119.3|13117.8|217
1726254900000|2024-09-13 19:15:00|13122.1|13120.6|13123.5|13122.6|13124.3|13123.4|13122|13120.5|87
1726255200000|2024-09-13 19:20:00|13123.6|13122.7|13125.7|13124.8|13126|13125.1|13123.5|13122.6|79
1726255500000|2024-09-13 19:25:00|13125.6|13124.7|13126.7|13125.2|13127.3|13126.1|13125.6|13124.4|251
1726255800000|2024-09-13 19:30:00|13126.6|13125.1|13127.1|13125.6|13127.1|13125.6|13124.6|13123.1|449
1726256100000|2024-09-13 19:35:00|13127|13125.5|13125.7|13124.2|13127.3|13125.8|13123.9|13122.4|372
1726256400000|2024-09-13 19:40:00|13125.8|13124.3|13123.6|13122.7|13126|13124.5|13123.4|13121.9|172
1726256700000|2024-09-13 19:45:00|13123.4|13121.9|13124.1|13122.6|13124.9|13123.7|13122.4|13121.5|117
1726257000000|2024-09-13 19:50:00|13124.3|13122.8|13123.7|13122.8|13125.2|13124|13123.7|13122.5|112
1726257300000|2024-09-13 19:55:00|13123.6|13122.7|13125.1|13123.6|13125.4|13124.4|13122.8|13121.9|141
1726257600000|2024-09-13 20:00:00|13125|13123.5|13126.7|13125.2|13126.8|13125.3|13124.3|13123.1|502
1726257900000|2024-09-13 20:05:00|13126.8|13125.3|13125.3|13123.8|13127.3|13125.8|13124.5|13123|447
1726258200000|2024-09-13 20:10:00|13125.8|13124.3|13124.9|13123.4|13126.8|13125.3|13124.5|13123|537
1726258500000|2024-09-13 20:15:00|13125|13123.5|13126.7|13125.2|13126.9|13125.4|13124.6|13123.1|453
1726258800000|2024-09-13 20:20:00|13126.6|13125.1|13127.1|13125.6|13127.6|13126.1|13126.6|13125.1|157
1726259100000|2024-09-13 20:25:00|13127|13125.5|13126.1|13124.6|13127.9|13126.4|13126.1|13124.6|70
1726259400000|2024-09-13 20:30:00|13126.6|13125.1|13126|13124.5|13127|13125.5|13125.9|13124.4|58
1726259700000|2024-09-13 20:35:00|13125.9|13124.4|13125.6|13124.1|13126|13124.5|13124.4|13122.9|123
1726260000000|2024-09-13 20:40:00|13125.7|13124.2|13125.8|13124.3|13126.9|13125.4|13125.4|13123.9|177
1726260300000|2024-09-13 20:45:00|13125.7|13124.2|13124.5|13123|13128|13126.5|13123.4|13121.9|209
1726260600000|2024-09-13 20:50:00|13124.4|13122.9|13124.8|13123.3|13125.9|13124.4|13123.6|13122.1|460
1726260900000|2024-09-13 20:55:00|13125.1|13122.7|13128.2|13119.9|13129.6|13122.9|13123.7|13117.3|1544
1726430400000|2024-09-15 20:00:00|13134.2|13117.4|13134.2|13117.4|13135.5|13118.7|13130.7|13117.4|4
1726430700000|2024-09-15 20:05:00|13134.3|13113.3|13134.2|13117.4|13135.5|13118.7|13134.2|13113.3|3
1726431000000|2024-09-15 20:10:00|13135.5|13118.7|13135.5|13118.7|13135.5|13118.7|13135.5|13118.7|1
1726431300000|2024-09-15 20:15:00|13134.2|13117.4|13135.5|13118.7|13135.5|13118.7|13134.2|13117.4|2
1726431600000|2024-09-15 20:20:00|13135|13114|13130.7|13118.7|13135.5|13118.7|13130.7|13114|3
1726431900000|2024-09-15 20:25:00|13132|13113.4|13134.8|13116.8|13135.5|13118.7|13132|13113.4|5
1726432200000|2024-09-15 20:30:00|13135.5|13118.7|13132|13116.8|13135.5|13118.7|13132|13116.8|3
1726432500000|2024-09-15 20:35:00|13134.8||13134.8||13134.8||13134.8||1
1726432800000|2024-09-15 20:40:00|13132|13116.1|13134.8|13113.8|13134.8|13116.1|13132|13112.5|6
1726433100000|2024-09-15 20:45:00|13132|13116.1|13132|13116.8|13134.8|13116.8|13132|13116.1|3
1726433400000|2024-09-15 20:50:00|13134.8|13114.8|13135.5|13118.7|13135.8|13118.7|13134.8|13114.8|3
1726433700000|2024-09-15 20:55:00|13136|13118.3|13136|13114.1|13136.2|13118.3|13136|13114.1|3
1726434000000|2024-09-15 21:00:00|13139.8|13118.3|13130.4|13118.5|13139.8|13123.3|13130.1|13118.2|17
1726434300000|2024-09-15 21:05:00|13130.2|13118.3|13130|13118.1|13130.4|13118.5|13129.5|13117.6|24
1726434600000|2024-09-15 21:10:00|13130.2|13118.3|13127.9|13116|13130.3|13118.8|13127.4|13115.5|39
1726434900000|2024-09-15 21:15:00|13128|13116.1|13126.1|13116.4|13128.3|13116.8|13126.1|13115.9|18
1726435200000|2024-09-15 21:20:00|13126.6|13116.5|13127.6|13116.7|13127.6|13121.3|13123.7|13116.5|4
1726435500000|2024-09-15 21:25:00|13126.4|13116.3|13127.7|13115.8|13128.1|13116.3|13126.4|13115.6|10
1726435800000|2024-09-15 21:30:00|13127.5|13115.6|13127.5|13115.6|13128.1|13116.2|13126.7|13114.8|24
1726436100000|2024-09-15 21:35:00|13127.6|13115.7|13127.8|13115.9|13127.8|13115.9|13127.4|13115.5|10
1726436400000|2024-09-15 21:40:00|13127.6|13117|13127.7|13115.8|13127.9|13117|13127.6|13115.7|13
1726436700000|2024-09-15 21:45:00|13127|13116.3|13126.8|13116.1|13127.8|13116.9|13126.7|13115.9|31
1726437000000|2024-09-15 21:50:00|13126.7|13117.2|13126.4|13118.7|13126.7|13119.5|13125.6|13117.2|26
1726437300000|2024-09-15 21:55:00|13126.6|13118.8|13128.1|13118.3|13128.1|13119.6|13125.2|13116.9|90
1726437600000|2024-09-15 22:00:00|13128.2|13117.7|13132.9|13127.5|13137.2|13129.8|13128.2|13117.7|187
1726437900000|2024-09-15 22:05:00|13132.4|13128|13130.5|13127.8|13133|13129.8|13130.3|13127.6|89
1726438200000|2024-09-15 22:10:00|13130.8|13127.9|13128.3|13126.1|13130.8|13128.1|13127.6|13125.7|61
1726438500000|2024-09-15 22:15:00|13128.2|13126.7|13128.8|13127.3|13129|13127.5|13127.6|13126.1|63
1726438800000|2024-09-15 22:20:00|13128.9|13127.4|13127.6|13126.1|13129.2|13127.7|13127.5|13125.7|106
1726439100000|2024-09-15 22:25:00|13127.7|13126.2|13130.3|13128.8|13130.6|13129.1|13127.6|13126.1|103
1726439400000|2024-09-15 22:30:00|13130.4|13128.9|13132.5|13131|13133.2|13131.7|13130.3|13128.8|107
1726439700000|2024-09-15 22:35:00|13132.6|13131.1|13131.6|13130.1|13132.7|13131.2|13130.3|13128.8|67
1726440000000|2024-09-15 22:40:00|13131.7|13130.2|13134.2|13132.7|13134.4|13132.9|13131.6|13130.1|112
1726440300000|2024-09-15 22:45:00|13134.1|13132.6|13133|13131.5|13134.2|13132.7|13132.2|13130.7|87
1726440600000|2024-09-15 22:50:00|13133.1|13131.6|13133.2|13131.7|13133.4|13131.9|13132.5|13131|63
1726440900000|2024-09-15 22:55:00|13133.1|13131.6|13134.2|13132.7|13135.6|13134.1|13133.1|13131.6|69
1726441200000|2024-09-15 23:00:00|13134.1|13132.6|13134.1|13132.6|13134.2|13132.7|13131.7|13130.2|107
1726441500000|2024-09-15 23:05:00|13134|13132.5|13134|13132.5|13134.3|13132.8|13133.6|13132.1|46
1726441800000|2024-09-15 23:10:00|13133.6|13132.1|13133|13131.5|13133.7|13132.2|13132.9|13131.4|61
1726442100000|2024-09-15 23:15:00|13133.2|13131.7|13135.1|13133.6|13135.3|13133.8|13133.1|13131.6|35
1726442400000|2024-09-15 23:20:00|13135.3|13133.8|13134.3|13132.8|13135.3|13133.8|13134.1|13132.6|34
1726442700000|2024-09-15 23:25:00|13134.7|13133.2|13134.8|13133.3|13134.9|13133.4|13134|13132.5|18
1726443000000|2024-09-15 23:30:00|13134.7|13133.2|13135.6|13134.1|13135.7|13134.2|13134.4|13132.9|56
1726443300000|2024-09-15 23:35:00|13135.7|13134.2|13136.9|13135.4|13136.9|13135.4|13135.7|13134.2|25
1726443600000|2024-09-15 23:40:00|13136.8|13135.3|13137.4|13135.9|13137.4|13135.9|13135.7|13134.2|35
1726443900000|2024-09-15 23:45:00|13137.6|13136.1|13136|13134.5|13137.7|13136.2|13135.8|13134.3|65
1726444200000|2024-09-15 23:50:00|13136.1|13134.6|13136.1|13134.6|13136.7|13135.2|13135.9|13134.4|67
1726444500000|2024-09-15 23:55:00|13136|13134.5|13136|13134.5|13137.1|13135.6|13135.1|13134.2|99
1726444800000|2024-09-16 00:00:00|13136.1|13134.6|13138.2|13136.7|13139.9|13138.4|13136.1|13134.6|99
1726445100000|2024-09-16 00:05:00|13138.3|13136.8|13139.1|13137.6|13140|13138.5|13138.2|13136.7|84
1726445400000|2024-09-16 00:10:00|13138.9|13137.4|13139.1|13137.6|13139.5|13138|13138.2|13136.7|54
1726445700000|2024-09-16 00:15:00|13139.2|13137.7|13140|13138.5|13140.1|13138.6|13139|13137.5|59
1726446000000|2024-09-16 00:20:00|13140.1|13138.6|13140.1|13138.6|13141.2|13139.7|13140.1|13138.6|49
1726446300000|2024-09-16 00:25:00|13140.2|13138.7|13141.2|13139.7|13141.3|13139.8|13139.4|13137.9|61
1726446600000|2024-09-16 00:30:00|13141.3|13139.8|13142.1|13140.6|13142.5|13141|13141|13139.5|89
1726446900000|2024-09-16 00:35:00|13142.2|13140.7|13143.9|13142.4|13143.9|13142.4|13141.2|13139.7|65
1726447200000|2024-09-16 00:40:00|13144.2|13142.7|13143|13141.5|13144.3|13142.8|13142.8|13141.3|62
1726447500000|2024-09-16 00:45:00|13142.9|13141.4|13143.8|13142.3|13144.1|13142.6|13142.2|13140.7|44
1726447800000|2024-09-16 00:50:00|13143.7|13142.2|13143.2|13141.7|13144.3|13142.8|13142.6|13141.1|111
1726448100000|2024-09-16 00:55:00|13143.1|13141.6|13142.1|13140.6|13143.5|13142|13142.1|13140.6|62
1726448400000|2024-09-16 01:00:00|13141.5|13140|13143.7|13142.2|13144.3|13142.8|13141.3|13139.8|98
1726448700000|2024-09-16 01:05:00|13143.8|13142.3|13140.5|13139|13143.9|13142.4|13140.5|13139|93
1726449000000|2024-09-16 01:10:00|13140.8|13139.3|13142.3|13140.8|13142.3|13140.8|13139.8|13138.3|77
1726449300000|2024-09-16 01:15:00|13142.2|13140.7|13141.2|13139.7|13142.3|13140.8|13140.2|13138.7|82
1726449600000|2024-09-16 01:20:00|13141.1|13139.6|13141.6|13140.1|13141.6|13140.1|13140.2|13138.7|83
1726449900000|2024-09-16 01:25:00|13141.7|13140.2|13143.3|13141.8|13143.7|13142.2|13141.6|13140.1|92
1726450200000|2024-09-16 01:30:00|13143.4|13141.9|13143.2|13141.7|13145.2|13143.7|13142.1|13140.6|73
1726450500000|2024-09-16 01:35:00|13143.3|13141.8|13143|13141.5|13143.3|13141.8|13141.4|13139.9|108
1726450800000|2024-09-16 01:40:00|13142.9|13141.4|13142.2|13140.7|13143.1|13141.6|13141.2|13139.7|94
1726451100000|2024-09-16 01:45:00|13142.1|13140.6|13144.1|13142.6|13144.2|13142.7|13141.6|13140.1|82
1726451400000|2024-09-16 01:50:00|13144.2|13142.7|13142.5|13141|13144.2|13142.7|13141.4|13139.9|70
1726451700000|2024-09-16 01:55:00|13142.4|13140.9|13141|13139.5|13143.9|13142.4|13140.6|13139.1|111
1726452000000|2024-09-16 02:00:00|13140.9|13139.4|13140.6|13139.1|13141.6|13140.1|13140.1|13138.6|65
1726452300000|2024-09-16 02:05:00|13140.7|13139.2|13140.5|13139|13141|13139.5|13139|13137.6|57
1726452600000|2024-09-16 02:10:00|13140.4|13138.9|13140.2|13139.3|13141.2|13139.7|13140.1|13138.8|33
1726452900000|2024-09-16 02:15:00|13140.1|13139.2|13143.1|13141.6|13143.2|13141.7|13140.1|13138.6|60
1726453200000|2024-09-16 02:20:00|13143.2|13141.7|13143.1|13142.2|13144.3|13143.4|13141.7|13140.2|61
1726453500000|2024-09-16 02:25:00|13143.2|13142.3|13143.7|13142.2|13144.1|13142.9|13142.5|13141|63
1726453800000|2024-09-16 02:30:00|13143.6|13142.1|13141.3|13140.4|13144.1|13142.6|13141.1|13140.2|50
1726454100000|2024-09-16 02:35:00|13141.2|13140.3|13141.6|13140.1|13142|13141.1|13140.7|13139.5|59
1726454400000|2024-09-16 02:40:00|13141.4|13139.9|13143.1|13141.6|13143.1|13141.6|13141|13139.5|65
1726454700000|2024-09-16 02:45:00|13143.2|13141.7|13147.1|13145.6|13147.4|13145.9|13143|13141.5|101
1726455000000|2024-09-16 02:50:00|13147.2|13145.7|13147.3|13145.8|13148.5|13147|13146.3|13144.8|61
1726455300000|2024-09-16 02:55:00|13146.1|13145.2|13145.9|13144.4|13146.4|13145.5|13145.2|13144|42
1726455600000|2024-09-16 03:00:00|13145.6|13144.7|13144.9|13144|13146.1|13145.1|13144.8|13143.6|37
1726455900000|2024-09-16 03:05:00|13145.2|13143.7|13145.3|13144.4|13145.4|13144.5|13144|13142.5|61
1726456200000|2024-09-16 03:10:00|13145.6|13144.1|13147.2|13146.3|13148.1|13146.6|13145.2|13144|58
1726456500000|2024-09-16 03:15:00|13147.1|13146.2|13149.1|13148.2|13149.1|13148.2|13147.1|13146.2|48
1726456800000|2024-09-16 03:20:00|13149.2|13148.3|13150.6|13149.1|13151.2|13149.7|13148.9|13147.7|62
1726457100000|2024-09-16 03:25:00|13150.5|13149|13153.4|13151.9|13153.7|13152.2|13150.2|13148.7|96
1726457400000|2024-09-16 03:30:00|13153.3|13151.8|13155.2|13153.7|13157.4|13155.9|13153.3|13151.8|121
1726457700000|2024-09-16 03:35:00|13154.5|13153|13156.2|13154.7|13157.1|13155.6|13154|13152.5|137
1726458000000|2024-09-16 03:40:00|13156.3|13154.8|13157.5|13156|13158.8|13157.3|13156.2|13154.7|105
1726458300000|2024-09-16 03:45:00|13157.6|13156.1|13161|13159.5|13162|13160.6|13156.9|13155.4|146
1726458600000|2024-09-16 03:50:00|13161.1|13159.6|13162.1|13160.6|13163.3|13161.8|13159.2|13157.7|163
1726458900000|2024-09-16 03:55:00|13162|13160.5|13160.9|13159.4|13163.9|13162.4|13160.6|13159.1|150
1726459200000|2024-09-16 04:00:00|13160.8|13159.3|13161|13159.5|13161.1|13159.6|13159.7|13158.2|67
1726459500000|2024-09-16 04:05:00|13160.9|13159.4|13160.9|13159.4|13161|13159.5|13158.8|13157.3|80
1726459800000|2024-09-16 04:10:00|13160.8|13159.3|13160.8|13159.3|13161.8|13160.3|13159.9|13158.4|62
1726460100000|2024-09-16 04:15:00|13160.6|13159.1|13158.9|13157.4|13161.1|13159.6|13158.8|13157.3|42
1726460400000|2024-09-16 04:20:00|13158.8|13157.3|13156.8|13155.3|13158.9|13157.4|13156|13154.5|39
1726460700000|2024-09-16 04:25:00|13157|13155.5|13157|13155.5|13158|13156.7|13156.6|13155.1|77
1726461000000|2024-09-16 04:30:00|13157.1|13155.6|13156.5|13155|13157.2|13155.7|13154.9|13153.4|44
1726461300000|2024-09-16 04:35:00|13156.3|13154.8|13154.9|13153.4|13158|13156.5|13154.9|13153.4|64
1726461600000|2024-09-16 04:40:00|13154.8|13153.3|13155|13153.5|13156|13154.5|13153.7|13152.2|78
1726461900000|2024-09-16 04:45:00|13155.2|13153.7|13156|13154.5|13156.1|13154.6|13154.7|13153.2|55
1726462200000|2024-09-16 04:50:00|13155.9|13154.4|13155.9|13154.4|13156.1|13154.6|13154.1|13152.6|42
1726462500000|2024-09-16 04:55:00|13156|13154.5|13154|13152.5|13156|13154.5|13153.9|13152.4|42
1726462800000|2024-09-16 05:00:00|13153.9|13152.4|13156.1|13154.6|13156.3|13154.8|13153.9|13152.4|67
1726463100000|2024-09-16 05:05:00|13156.2|13154.7|13155.4|13153.9|13157.1|13155.6|13155.3|13153.8|54
1726463400000|2024-09-16 05:10:00|13155.5|13154|13154.1|13152.6|13155.6|13154.1|13153.5|13152|50
1726463700000|2024-09-16 05:15:00|13154.2|13152.7|13154|13152.5|13154.2|13152.7|13153.9|13152.4|25
1726464000000|2024-09-16 05:20:00|13154.1|13152.6|13155.4|13153.9|13155.6|13154.1|13154|13152.5|49
1726464300000|2024-09-16 05:25:00|13155.5|13154|13155|13153.5|13155.5|13154|13154.8|13153.3|32
1726464600000|2024-09-16 05:30:00|13154.9|13153.4|13154.9|13153.4|13154.9|13153.4|13153.5|13152|46
1726464900000|2024-09-16 05:35:00|13155|13153.5|13155.4|13153.9|13155.8|13154.3|13154.5|13153.2|55
1726465200000|2024-09-16 05:40:00|13155|13153.5|13155.9|13154.4|13156.9|13155.4|13154.7|13153.5|41
1726465500000|2024-09-16 05:45:00|13156|13154.5|13158.6|13157.1|13158.8|13157.3|13156|13154.5|46
1726465800000|2024-09-16 05:50:00|13158.2|13156.7|13156.2|13154.7|13158.2|13156.7|13155.9|13154.4|68
1726466100000|2024-09-16 05:55:00|13156|13154.5|13155.9|13154.4|13157.9|13156.4|13155.6|13154.1|88
1726466400000|2024-09-16 06:00:00|13156.6|13155.1|13159.5|13158|13159.6|13158.1|13156|13154.5|161
1726466700000|2024-09-16 06:05:00|13159.4|13157.9|13157.9|13156.4|13161.9|13160.7|13157.8|13156.3|138
1726467000000|2024-09-16 06:10:00|13157.8|13156.3|13156.9|13156|13157.8|13156.6|13155.7|13154.3|124
1726467300000|2024-09-16 06:15:00|13156.8|13155.9|13160.9|13159.4|13161.9|13160.9|13156.5|13155.6|134
1726467600000|2024-09-16 06:20:00|13161|13159.5|13160.8|13159.3|13162.1|13160.6|13159|13157.5|148
1726467900000|2024-09-16 06:25:00|13160.9|13159.4|13160|13158.5|13162.6|13161.1|13158.6|13157.1|125
1726468200000|2024-09-16 06:30:00|13160.2|13158.7|13161.2|13159.7|13161.9|13160.4|13157.8|13156.3|190
1726468500000|2024-09-16 06:35:00|13161|13159.5|13164|13162.5|13165.1|13164.1|13160.9|13159.4|182
1726468800000|2024-09-16 06:40:00|13163.7|13162.8|13164.9|13164|13166.2|13164.8|13163|13161.5|196
1726469100000|2024-09-16 06:45:00|13164.8|13163.9|13167|13165.5|13168|13166.5|13162.9|13162|125
1726469400000|2024-09-16 06:50:00|13167.1|13165.6|13170.8|13169.9|13171.2|13170.3|13167|13165.5|141
1726469700000|2024-09-16 06:55:00|13171|13170.1|13169.7|13168.8|13171|13170.1|13167.7|13166.7|151
1726470000000|2024-09-16 07:00:00|13168.8|13167.9|13164.7|13163.2|13168.8|13167.9|13163.2|13161.7|209
1726470300000|2024-09-16 07:05:00|13164.8|13163.3|13163.6|13162.7|13166.8|13165.9|13162.7|13161.2|206
1726470600000|2024-09-16 07:10:00|13163.5|13162.6|13161.8|13160.3|13164.7|13163.8|13161.1|13159.6|187
1726470900000|2024-09-16 07:15:00|13161.9|13160.4|13161.3|13159.8|13162.6|13161.7|13159.8|13158.3|177
1726471200000|2024-09-16 07:20:00|13161.6|13160.1|13161.4|13160.5|13162.3|13160.8|13160|13159|124
1726471500000|2024-09-16 07:25:00|13161.3|13160.4|13162.7|13161.8|13163.8|13162.9|13159.7|13158.4|148
1726471800000|2024-09-16 07:30:00|13162.8|13161.9|13170.2|13168.7|13170.2|13168.7|13162.8|13161.9|176
1726472100000|2024-09-16 07:35:00|13170.1|13168.6|13173|13172.1|13174.7|13173.2|13170|13168.5|155
1726472400000|2024-09-16 07:40:00|13172.7|13171.8|13174.1|13172.6|13174.3|13172.8|13168.9|13168|177
1726472700000|2024-09-16 07:45:00|13173.8|13172.3|13173.9|13173|13174.4|13173.5|13170.9|13169.4|158
1726473000000|2024-09-16 07:50:00|13173.8|13172.9|13173.7|13172.8|13174.3|13173.4|13169.9|13169|173
1726473300000|2024-09-16 07:55:00|13174.6|13173.1|13171.5|13170.6|13174.6|13173.3|13169.6|13168.1|231
1726473600000|2024-09-16 08:00:00|13171.4|13170.5|13173.7|13172.2|13174.5|13173.2|13170.2|13169.3|235
1726473900000|2024-09-16 08:05:00|13173.8|13172.3|13175.3|13173.8|13175.7|13174.2|13172.1|13170.6|183
1726474200000|2024-09-16 08:10:00|13176.1|13174.6|13177.2|13175.7|13178.3|13176.8|13173.2|13171.7|212
1726474500000|2024-09-16 08:15:00|13177|13175.5|13180.4|13178.9|13181.2|13179.9|13176.8|13175.5|190
1726474800000|2024-09-16 08:20:00|13180.3|13178.8|13183.1|13181.6|13183.9|13182.4|13178.8|13177.4|168
1726475100000|2024-09-16 08:25:00|13183|13181.5|13182.1|13180.6|13183.1|13181.6|13180.2|13178.7|161
1726475400000|2024-09-16 08:30:00|13181.9|13180.4|13181.6|13180.7|13185.5|13184.3|13180.9|13180|252
1726475700000|2024-09-16 08:35:00|13181.5|13180.6|13179.2|13177.7|13181.8|13180.9|13178.6|13177.1|171
1726476000000|2024-09-16 08:40:00|13179.4|13177.9|13185.3|13183.8|13185.8|13184.9|13179.4|13177.9|166
1726476300000|2024-09-16 08:45:00|13185.7|13184.2|13185.7|13184.8|13189.6|13188.7|13182.7|13181.4|190
1726476600000|2024-09-16 08:50:00|13185.8|13184.9|13186.3|13185.4|13187.8|13186.9|13182.7|13181.8|165
1726476900000|2024-09-16 08:55:00|13186.6|13185.7|13188.8|13187.9|13193.8|13192.3|13184.7|13183.8|234
1726477200000|2024-09-16 09:00:00|13188.7|13187.8|13189.1|13187.6|13189.1|13187.8|13183.2|13181.7|361
1726477500000|2024-09-16 09:05:00|13188.9|13187.4|13192.8|13191.3|13194.2|13192.7|13187.2|13185.7|248
1726477800000|2024-09-16 09:10:00|13193.3|13191.8|13189.7|13188.2|13193.7|13192.2|13189.3|13188.2|171
1726478100000|2024-09-16 09:15:00|13189.6|13188.1|13189.4|13188.5|13189.6|13188.6|13185.8|13184.3|192
1726478400000|2024-09-16 09:20:00|13189.3|13188.4|13191.8|13190.9|13191.9|13191|13187.4|13186.5|163
1726478700000|2024-09-16 09:25:00|13191.9|13191|13193.8|13192.9|13195.5|13194.1|13191.9|13191|194
1726479000000|2024-09-16 09:30:00|13193.9|13193|13189|13187.5|13195.8|13194.3|13188.8|13187.3|169
1726479300000|2024-09-16 09:35:00|13188.8|13187.3|13188.7|13187.2|13190|13188.5|13187.2|13185.7|176
1726479600000|2024-09-16 09:40:00|13188.9|13187.4|13186.2|13185.3|13190.2|13189.1|13184.9|13183.6|184
1726479900000|2024-09-16 09:45:00|13186.5|13185.6|13187.6|13186.7|13188.6|13187.1|13184.9|13183.6|175
1726480200000|2024-09-16 09:50:00|13187.7|13186.8|13189.5|13188|13190.8|13189.3|13186|13184.5|166
1726480500000|2024-09-16 09:55:00|13189.7|13188.2|13190.6|13189.1|13191.2|13189.7|13186.5|13185|127
1726480800000|2024-09-16 10:00:00|13190.5|13189|13195.3|13194.4|13196.6|13195.1|13190.4|13188.9|159
1726481100000|2024-09-16 10:05:00|13195.4|13194.5|13197.1|13195.6|13198.3|13197.3|13195.3|13193.8|147
1726481400000|2024-09-16 10:10:00|13197.2|13195.7|13197.5|13196|13199.5|13198.1|13196.3|13194.8|107
1726481700000|2024-09-16 10:15:00|13198.2|13196.7|13200.4|13198.9|13201.1|13199.8|13197.5|13196|98
1726482000000|2024-09-16 10:20:00|13200.5|13199|13202|13200.5|13202.1|13200.6|13200.2|13198.7|129
1726482300000|2024-09-16 10:25:00|13202.1|13200.6|13201.9|13201|13203.2|13201.7|13198.9|13198|179
1726482600000|2024-09-16 10:30:00|13202|13201.1|13201.1|13199.6|13204.5|13203.3|13200.3|13198.8|132
1726482900000|2024-09-16 10:35:00|13201.2|13199.7|13199|13197.5|13202.3|13201.4|13198.3|13196.8|212
1726483200000|2024-09-16 10:40:00|13198.8|13197.3|13200.2|13199.3|13201.4|13199.9|13197.4|13195.9|147
1726483500000|2024-09-16 10:45:00|13200.4|13199.5|13199.3|13197.8|13201.9|13200.4|13199.3|13197.8|134
1726483800000|2024-09-16 10:50:00|13199.1|13197.6|13198.4|13196.9|13200.1|13198.6|13197.6|13196.1|125
1726484100000|2024-09-16 10:55:00|13198.6|13197.1|13193.8|13192.9|13198.9|13197.4|13193.5|13192.6|179
1726484400000|2024-09-16 11:00:00|13194.1|13192.6|13198.9|13197.4|13199|13197.5|13192.1|13191.2|166
1726484700000|2024-09-16 11:05:00|13199|13197.5|13195.2|13193.7|13199|13197.5|13194.3|13192.8|128
1726485000000|2024-09-16 11:10:00|13195.5|13194|13196|13194.5|13197.8|13196.3|13194.7|13193.8|122
1726485300000|2024-09-16 11:15:00|13195.9|13194.4|13193.6|13192.1|13196.8|13195.3|13192.2|13190.7|141
1726485600000|2024-09-16 11:20:00|13193.7|13192.2|13198.8|13197.3|13199|13197.5|13193.7|13192.2|118
1726485900000|2024-09-16 11:25:00|13198.9|13197.4|13199.4|13197.9|13200.3|13198.8|13197.2|13195.7|118
1726486200000|2024-09-16 11:30:00|13199.2|13197.7|13196.6|13195.1|13199.2|13197.7|13195.8|13194.3|99
1726486500000|2024-09-16 11:35:00|13196.8|13195.3|13197.1|13195.6|13198.1|13196.6|13195.2|13193.7|147
1726486800000|2024-09-16 11:40:00|13197.5|13196|13196|13194.5|13199.4|13198.5|13196|13194.5|105
1726487100000|2024-09-16 11:45:00|13195.9|13194.4|13194.5|13193|13197.1|13195.6|13194.4|13192.9|117
1726487400000|2024-09-16 11:50:00|13194.3|13192.8|13196.9|13196|13198.1|13197.2|13193.2|13191.7|123
1726487700000|2024-09-16 11:55:00|13197.1|13196.2|13200.8|13199.3|13202|13200.5|13196.8|13195.9|146
1726488000000|2024-09-16 12:00:00|13200.9|13199.4|13201.7|13200.2|13203.3|13201.8|13200.1|13198.6|194
1726488300000|2024-09-16 12:05:00|13202.1|13200.6|13201.8|13200.9|13202.9|13202|13196.6|13195.7|159
1726488600000|2024-09-16 12:10:00|13202|13201.1|13200.2|13199.3|13202.8|13201.9|13199.9|13199|181
1726488900000|2024-09-16 12:15:00|13200.5|13199.6|13197.9|13197|13200.5|13199.6|13196|13195.1|197
1726489200000|2024-09-16 12:20:00|13198|13197.1|13200.6|13199.1|13201.4|13199.9|13197.9|13196.4|175
1726489500000|2024-09-16 12:25:00|13200.5|13199|13205.5|13203.2|13206.2|13204.3|13200.5|13199|241
1726489800000|2024-09-16 12:30:00|13204.1|13201.1|13201|13200.1|13210|13208.5|13200.6|13199.1|415
1726490100000|2024-09-16 12:35:00|13201.2|13200.3|13193.1|13192.2|13201.2|13200.3|13192.6|13191.3|428
1726490400000|2024-09-16 12:40:00|13193|13192.1|13191.2|13190.3|13194.9|13193.4|13188.1|13186.9|313
1726490700000|2024-09-16 12:45:00|13191.8|13190.2|13195.1|13194.2|13195.4|13194.5|13191.2|13189.7|227
1726491000000|2024-09-16 12:50:00|13195.2|13194.3|13196.5|13195.6|13197|13195.6|13191.4|13189.9|310
1726491300000|2024-09-16 12:55:00|13196.4|13195.5|13198.8|13197.9|13201.2|13199.8|13196.3|13195.4|242
1726491600000|2024-09-16 13:00:00|13199.1|13198.2|13199.5|13198|13199.7|13198.6|13197.2|13196|221
1726491900000|2024-09-16 13:05:00|13199.3|13197.8|13198.8|13197.9|13201.3|13200.2|13197.6|13196.7|234
1726492200000|2024-09-16 13:10:00|13198.7|13197.8|13203.3|13201.8|13204.3|13202.8|13198.7|13197.4|215
1726492500000|2024-09-16 13:15:00|13203.1|13201.6|13206.6|13205.7|13210.8|13209.3|13202.8|13201.3|242
1726492800000|2024-09-16 13:20:00|13206.5|13205.6|13203.8|13202.3|13207.7|13206.2|13201.6|13200.1|245
1726493100000|2024-09-16 13:25:00|13203.9|13202.4|13208.2|13206.7|13210.1|13209|13201.9|13200.4|253
1726493400000|2024-09-16 13:30:00|13208.3|13206.8|13212.5|13211|13213.7|13212.2|13208.3|13206.8|343
1726493700000|2024-09-16 13:35:00|13212.2|13210.7|13207.7|13206.2|13214.8|13213.9|13204.6|13203.7|371
1726494000000|2024-09-16 13:40:00|13207.8|13206.3|13204.3|13203.4|13209.2|13207.7|13203.8|13202.9|346
1726494300000|2024-09-16 13:45:00|13203.9|13203|13204.5|13203|13205.2|13203.7|13199.2|13197.7|341
1726494600000|2024-09-16 13:50:00|13204.6|13203.1|13205.5|13204|13207.4|13205.9|13202.4|13200.9|303
1726494900000|2024-09-16 13:55:00|13206.5|13205|13205.9|13204.4|13207.5|13206|13203.5|13202|289
1726495200000|2024-09-16 14:00:00|13206|13204.5|13200.2|13199.3|13207.5|13206|13200.1|13199.2|324
1726495500000|2024-09-16 14:05:00|13200.3|13199.4|13202.9|13201.4|13204.5|13203.3|13199.9|13199|328
1726495800000|2024-09-16 14:10:00|13203.1|13201.6|13204.5|13203.6|13206.1|13204.6|13200.8|13199.3|272
1726496100000|2024-09-16 14:15:00|13204.7|13203.8|13205.7|13204.8|13208.4|13207.3|13204|13203.1|211
1726496400000|2024-09-16 14:20:00|13205.4|13204.5|13200|13199.1|13205.4|13204.5|13199.8|13198.9|198
1726496700000|2024-09-16 14:25:00|13199.9|13199|13202.3|13201.4|13204.1|13203.2|13198.8|13197.9|204
1726497000000|2024-09-16 14:30:00|13202.2|13201.3|13200.1|13199.2|13202.8|13201.9|13198.1|13197.2|275
1726497300000|2024-09-16 14:35:00|13200|13199.1|13203.3|13201.8|13205.5|13204.3|13200|13199.1|222
1726497600000|2024-09-16 14:40:00|13203.4|13201.9|13199.5|13198|13203.4|13201.9|13198.4|13196.9|299
1726497900000|2024-09-16 14:45:00|13199.6|13198.1|13198.6|13197.1|13200.6|13199.6|13196.2|13194.7|254
1726498200000|2024-09-16 14:50:00|13198.5|13197|13198|13196.5|13199.6|13198.1|13196|13195.1|295
1726498500000|2024-09-16 14:55:00|13198.3|13196.8|13199.9|13198.4|13200|13198.7|13197.2|13195.7|219
1726498800000|2024-09-16 15:00:00|13200|13198.5|13194.8|13193.9|13200.1|13198.6|13194.5|13193.2|235
1726499100000|2024-09-16 15:05:00|13194.9|13194|13198.9|13197.4|13199.5|13198|13193.3|13192.4|255
1726499400000|2024-09-16 15:10:00|13198.8|13197.3|13201.3|13200.4|13202|13200.5|13198.7|13197.2|246
1726499700000|2024-09-16 15:15:00|13201.2|13200.3|13206.8|13205.3|13208.2|13207.3|13200.4|13199.2|252
1726500000000|2024-09-16 15:20:00|13206.6|13205.1|13207.8|13206.9|13208|13207.1|13205.2|13204.3|186
1726500300000|2024-09-16 15:25:00|13208.2|13207.3|13202.5|13201.6|13209.1|13208.2|13202.4|13201.5|171
1726500600000|2024-09-16 15:30:00|13203.3|13202.4|13199.4|13198.5|13204.2|13203.3|13199.2|13198.3|158
1726500900000|2024-09-16 15:35:00|13199.5|13198.6|13195.3|13194.4|13200.5|13199.6|13194.3|13193.4|184
1726501200000|2024-09-16 15:40:00|13195.4|13194.5|13196.3|13194.8|13196.5|13195.6|13194.3|13193.4|167
1726501500000|2024-09-16 15:45:00|13196.4|13194.9|13195.5|13194|13196.6|13195.2|13194.4|13192.9|129
1726501800000|2024-09-16 15:50:00|13194.7|13193.2|13195.3|13193.8|13195.3|13194|13192.1|13190.6|163
1726502100000|2024-09-16 15:55:00|13195.4|13193.9|13201.5|13200.6|13201.7|13200.8|13195|13193.5|211
1726502400000|2024-09-16 16:00:00|13201.4|13200.5|13202.9|13202|13205.6|13204.7|13201.4|13200.5|216
1726502700000|2024-09-16 16:05:00|13202.8|13201.9|13205|13204.1|13206.2|13205.3|13202.8|13201.9|146
1726503000000|2024-09-16 16:10:00|13204.9|13204|13200.2|13199.3|13205|13204.1|13199.9|13199|125
1726503300000|2024-09-16 16:15:00|13200.1|13199.2|13196.1|13195.2|13200.1|13199.2|13195.3|13194.4|167
1726503600000|2024-09-16 16:20:00|13196.7|13195.8|13198.7|13197.2|13200.4|13198.9|13195.4|13194.2|145
1726503900000|2024-09-16 16:25:00|13198.6|13197.1|13202.2|13201.3|13202.2|13201.3|13197.8|13196.9|135
1726504200000|2024-09-16 16:30:00|13202.1|13201.2|13202.2|13201.3|13204.3|13202.8|13200.2|13199.3|130
1726504500000|2024-09-16 16:35:00|13202|13201.1|13203.4|13201.9|13204.1|13202.7|13201.9|13200.8|113
1726504800000|2024-09-16 16:40:00|13203.5|13202|13206.4|13204.9|13206.5|13205|13203.3|13201.8|177
1726505100000|2024-09-16 16:45:00|13206.3|13204.8|13205.4|13203.9|13207.2|13205.7|13205.3|13203.8|128
1726505400000|2024-09-16 16:50:00|13205.3|13203.8|13207.2|13205.7|13207.8|13206.3|13205.1|13203.6|112
1726505700000|2024-09-16 16:55:00|13207.4|13205.9|13207.9|13206.4|13209.8|13208.3|13207|13205.5|122
1726506000000|2024-09-16 17:00:00|13207.8|13206.3|13205.4|13203.9|13208.2|13206.9|13205.4|13203.9|127
1726506300000|2024-09-16 17:05:00|13205.3|13203.8|13206.5|13205|13207|13205.5|13205.1|13203.6|94
1726506600000|2024-09-16 17:10:00|13206.6|13205.1|13201.9|13201|13207|13206|13201.8|13200.6|145
1726506900000|2024-09-16 17:15:00|13202|13201.1|13203.1|13201.6|13204.4|13202.9|13201.9|13200.8|97
1726507200000|2024-09-16 17:20:00|13203.2|13201.7|13203.3|13201.8|13205.9|13204.4|13201.5|13200|121
1726507500000|2024-09-16 17:25:00|13203.2|13202.4|13202.3|13200.8|13204.8|13203.3|13201.1|13199.6|162
1726507800000|2024-09-16 17:30:00|13202.2|13200.7|13200|13198.5|13202.4|13201.1|13198.9|13197.4|180
1726508100000|2024-09-16 17:35:00|13199.9|13198.4|13201|13199.5|13201.2|13199.7|13198.2|13196.7|122
1726508400000|2024-09-16 17:40:00|13201.1|13199.6|13203|13201.5|13204.2|13202.7|13199.9|13198.4|93
1726508700000|2024-09-16 17:45:00|13203.1|13201.6|13203.3|13201.8|13203.3|13201.8|13200.5|13199|145
1726509000000|2024-09-16 17:50:00|13203.4|13201.9|13202.5|13201|13204.4|13202.9|13200.8|13199.3|127
1726509300000|2024-09-16 17:55:00|13203.1|13201.6|13207.8|13206.3|13208.9|13207.4|13202.4|13201.5|150
1726509600000|2024-09-16 18:00:00|13207.9|13206.4|13208.7|13207.2|13211.2|13209.7|13206.3|13204.8|138
1726509900000|2024-09-16 18:05:00|13208.8|13207.3|13209.2|13207.7|13209.7|13208.2|13208.7|13207.2|110
1726510200000|2024-09-16 18:10:00|13209.4|13207.9|13206.5|13205|13209.6|13208.1|13205.7|13204.2|112
1726510500000|2024-09-16 18:15:00|13207.1|13205.6|13205.5|13204|13207.4|13205.9|13204.4|13202.9|84
1726510800000|2024-09-16 18:20:00|13205.4|13203.9|13205.7|13204.8|13207.2|13205.7|13204.9|13203.4|139
1726511100000|2024-09-16 18:25:00|13205.8|13204.9|13207.2|13206.3|13208.2|13207.3|13205.7|13204.8|98
1726511400000|2024-09-16 18:30:00|13207.4|13206.5|13207.4|13205.9|13208.1|13207.2|13206.5|13205.2|78
1726511700000|2024-09-16 18:35:00|13207.3|13205.8|13209.4|13207.9|13209.5|13208.1|13207.3|13205.8|70
1726512000000|2024-09-16 18:40:00|13209.3|13207.8|13208.2|13206.7|13209.9|13208.7|13207.9|13206.6|81
1726512300000|2024-09-16 18:45:00|13207.8|13206.3|13205.2|13203.7|13208.2|13206.7|13204.9|13203.4|114
1726512600000|2024-09-16 18:50:00|13205.3|13203.8|13202.5|13201|13206.4|13204.9|13202.4|13200.9|140
1726512900000|2024-09-16 18:55:00|13203.2|13201.7|13207.8|13206.3|13207.8|13206.3|13203|13201.5|124
1726513200000|2024-09-16 19:00:00|13207.7|13206.2|13206.7|13205.2|13208.5|13207|13205.8|13204.3|174
1726513500000|2024-09-16 19:05:00|13206.6|13205.1|13206.1|13204.6|13206.9|13205.4|13204.7|13203.2|91
1726513800000|2024-09-16 19:10:00|13205.6|13204.1|13204.8|13203.3|13205.7|13204.2|13204.7|13203.2|83
1726514100000|2024-09-16 19:15:00|13204.7|13203.2|13206.7|13205.2|13207.3|13205.8|13204.2|13202.7|117
1726514400000|2024-09-16 19:20:00|13206.6|13205.1|13208.8|13207.3|13209.3|13207.8|13205.7|13204.2|94
1726514700000|2024-09-16 19:25:00|13208.9|13207.4|13208.7|13207.2|13209.1|13207.6|13207.3|13206|96
1726515000000|2024-09-16 19:30:00|13208.6|13207.1|13209.5|13208|13210.9|13209.4|13207.8|13206.3|86
1726515300000|2024-09-16 19:35:00|13209.6|13208.1|13211.5|13210|13211.8|13210.3|13208.8|13207.3|105
1726515600000|2024-09-16 19:40:00|13211.2|13209.7|13210.6|13209.1|13211.3|13209.8|13209.6|13208.1|68
1726515900000|2024-09-16 19:45:00|13210.7|13209.2|13210.7|13209.2|13212.2|13210.7|13210.5|13209|102
1726516200000|2024-09-16 19:50:00|13211.1|13209.6|13212.5|13211|13212.9|13211.4|13211|13209.5|141
1726516500000|2024-09-16 19:55:00|13212.8|13211.3|13213.5|13212|13214.3|13212.8|13212.5|13211|94
1726516800000|2024-09-16 20:00:00|13213.4|13211.9|13214.6|13213.1|13214.7|13213.2|13212.7|13211.2|190
1726517100000|2024-09-16 20:05:00|13214.5|13213|13214.8|13213.3|13215.4|13213.9|13214.3|13212.8|52
1726517400000|2024-09-16 20:10:00|13214.7|13213.2|13213.8|13212.3|13214.8|13213.3|13213.8|13212.3|105
1726517700000|2024-09-16 20:15:00|13213.9|13212.4|13213.4|13211.9|13213.9|13212.4|13212.9|13211.4|67
1726518000000|2024-09-16 20:20:00|13213.5|13212|13214.7|13213.2|13215.1|13213.6|13213.4|13211.9|110
1726518300000|2024-09-16 20:25:00|13214.6|13213.1|13216.7|13215.2|13216.8|13215.3|13214.6|13213.1|102
1726518600000|2024-09-16 20:30:00|13216.8|13215.3|13217.9|13216.4|13219.1|13217.6|13216.7|13215.2|45
1726518900000|2024-09-16 20:35:00|13217.8|13216.3|13216.9|13215.4|13217.9|13216.4|13216.8|13215.3|33
1726519200000|2024-09-16 20:40:00|13216.8|13215.3|13217.9|13216.4|13218.7|13217.2|13216.8|13215.3|101
1726519500000|2024-09-16 20:45:00|13217.8|13216.3|13217|13215.5|13218|13216.5|13216.9|13215.4|192
1726519800000|2024-09-16 20:50:00|13217.3|13215.8|13218|13216.5|13218.3|13216.7|13217.3|13215.8|130
1726520100000|2024-09-16 20:55:00|13219.5|13215.5|13219.7|13212.8|13219.7|13215.6|13216.9|13212.6|291
1726520400000|2024-09-16 21:00:00|13217.5|13205.6|13222|13210.1|13222.4|13210.5|13217.3|13205.4|15
1726520700000|2024-09-16 21:05:00|13223|13211.1|13222.5|13210.6|13223|13211.1|13221.6|13209.7|20
1726521000000|2024-09-16 21:10:00|13222.3|13210.4|13222.5|13210.6|13222.6|13210.7|13221.2|13209.3|20
1726521300000|2024-09-16 21:15:00|13222.4|13210.5|13221.3|13209.4|13222.4|13210.5|13220.2|13208.3|29
1726521600000|2024-09-16 21:20:00|13221.2|13209.3|13220.9|13209|13221.3|13209.4|13220.9|13209|10
1726521900000|2024-09-16 21:25:00|13221.2|13209.3|13221.8|13209.9|13221.8|13209.9|13221.1|13209.2|4
1726522200000|2024-09-16 21:30:00|13221.7|13209.8|13221.2|13210.6|13222.8|13211.8|13221.2|13209.8|49
1726522500000|2024-09-16 21:35:00|13221.3|13210.7|13223.5|13211.6|13223.9|13212.5|13221.2|13209.9|59
1726522800000|2024-09-16 21:40:00|13223.6|13211.7|13222.2|13210.3|13223.6|13212.1|13222.2|13210.3|32
1726523100000|2024-09-16 21:45:00|13221.8|13209.9|13222.6|13210.7|13223|13211.1|13221.8|13209.9|75
1726523400000|2024-09-16 21:50:00|13222.7|13210.8|13222.6|13210.7|13223.8|13211.9|13222.5|13210.6|47
1726523700000|2024-09-16 21:55:00|13222.5|13210.6|13222.9|13211.5|13224.7|13215.1|13222.4|13210.5|84
1726524000000|2024-09-16 22:00:00|13223.2|13211.4|13212.2|13208.6|13223.6|13212.2|13211.4|13208.3|114
1726524300000|2024-09-16 22:05:00|13211.7|13209|13213.3|13211.8|13213.3|13211.8|13210.8|13208.6|56
1726524600000|2024-09-16 22:10:00|13212.8|13210.6|13212.1|13210.6|13212.8|13210.8|13211.2|13209.7|39
1726524900000|2024-09-16 22:15:00|13212|13210.5|13211.1|13209.6|13212.3|13210.8|13211.1|13209.6|45
1726525200000|2024-09-16 22:20:00|13211.2|13209.7|13210.9|13209.4|13211.9|13210.4|13210.4|13208.9|31
1726525500000|2024-09-16 22:25:00|13211|13209.5|13211.1|13209.6|13211.1|13209.6|13210.9|13209.4|16
1726525800000|2024-09-16 22:30:00|13211|13209.5|13211|13209.5|13211.3|13209.8|13211|13209.5|15
1726526100000|2024-09-16 22:35:00|13211.1|13209.6|13210.3|13208.8|13211.1|13209.6|13210.1|13208.6|24
1726526400000|2024-09-16 22:40:00|13210.4|13208.9|13212.2|13210.7|13212.2|13210.7|13210.2|13208.7|36
1726526700000|2024-09-16 22:45:00|13212.3|13210.8|13211.8|13210.3|13212.3|13210.8|13211.2|13209.7|33
1726527000000|2024-09-16 22:50:00|13211.5|13210|13211.3|13209.8|13212.2|13210.7|13211.1|13209.6|30
1726527300000|2024-09-16 22:55:00|13211.2|13209.7|13209.5|13208|13211.2|13209.7|13209.2|13207.7|31
1726527600000|2024-09-16 23:00:00|13210.1|13208.6|13209.3|13207.8|13210.6|13209.1|13209.3|13207.8|43
1726527900000|2024-09-16 23:05:00|13209.4|13207.9|13207.4|13205.9|13209.5|13208|13207.3|13205.8|51
1726528200000|2024-09-16 23:10:00|13207.5|13206|13206.3|13204.8|13207.5|13206|13206.1|13204.6|34
1726528500000|2024-09-16 23:15:00|13206.4|13204.9|13208.2|13206.7|13208.2|13206.7|13206|13204.5|67
1726528800000|2024-09-16 23:20:00|13208.3|13206.8|13210.6|13209.1|13210.6|13209.1|13208.3|13206.8|34
1726529100000|2024-09-16 23:25:00|13210.5|13209|13210.4|13208.9|13211.4|13209.9|13210.3|13208.8|30
1726529400000|2024-09-16 23:30:00|13210.5|13209|13211.5|13210|13211.7|13210.2|13210.4|13208.9|25
1726529700000|2024-09-16 23:35:00|13211.2|13209.7|13210.2|13208.7|13211.3|13209.8|13209.2|13207.7|27
1726530000000|2024-09-16 23:40:00|13210.1|13208.6|13210.3|13208.8|13211.1|13209.6|13210.1|13208.6|41
1726530300000|2024-09-16 23:45:00|13210.4|13208.9|13209.4|13207.9|13211.3|13209.8|13209.1|13207.6|42
1726530600000|2024-09-16 23:50:00|13209.9|13208.4|13209.4|13207.9|13210.3|13208.8|13209.4|13207.9|34
1726530900000|2024-09-16 23:55:00|13209.3|13207.8|13211|13209.5|13211.1|13209.6|13209|13207.5|59
1726531200000|2024-09-17 00:00:00|13210.9|13209.4|13209.9|13208.4|13211.8|13210.3|13209.8|13208.3|81
1726531500000|2024-09-17 00:05:00|13210.1|13208.6|13211|13209.5|13211.9|13210.4|13210|13208.5|53
1726531800000|2024-09-17 00:10:00|13211.1|13209.6|13208.1|13206.6|13211.1|13209.6|13206.5|13205|51
1726532100000|2024-09-17 00:15:00|13208|13206.5|13205.7|13204.2|13209.1|13207.6|13205.6|13204.1|104
1726532400000|2024-09-17 00:20:00|13205.5|13204|13207.2|13205.7|13207.7|13206.2|13205.3|13203.8|67
1726532700000|2024-09-17 00:25:00|13207.1|13205.6|13207.1|13205.6|13207.3|13205.8|13205.3|13203.8|70
1726533000000|2024-09-17 00:30:00|13206.8|13205.3|13206.9|13205.4|13209.1|13207.6|13206.7|13205.2|88
1726533300000|2024-09-17 00:35:00|13206.7|13205.2|13205.2|13203.7|13207.2|13205.7|13205|13203.5|70
1726533600000|2024-09-17 00:40:00|13205.3|13203.8|13204|13202.5|13206.3|13204.8|13203.9|13202.4|60
1726533900000|2024-09-17 00:45:00|13203.9|13202.4|13201.7|13200.2|13203.9|13202.4|13200.9|13199.6|62
1726534200000|2024-09-17 00:50:00|13201.5|13200|13202|13200.5|13204.7|13203.2|13201.2|13199.7|102
1726534500000|2024-09-17 00:55:00|13201.9|13200.4|13202.8|13201.3|13203|13201.5|13201.5|13200|90
1726534800000|2024-09-17 01:00:00|13202.7|13201.2|13203.1|13201.6|13204.7|13203.2|13202.7|13201.2|62
1726535100000|2024-09-17 01:05:00|13203|13201.5|13203.4|13201.9|13203.7|13202.2|13202.2|13200.7|63
1726535400000|2024-09-17 01:10:00|13203.3|13201.8|13204.8|13203.3|13206|13204.5|13203.2|13201.7|72
1726535700000|2024-09-17 01:15:00|13204.6|13203.1|13203.4|13201.9|13204.7|13203.2|13203|13201.5|64
1726536000000|2024-09-17 01:20:00|13203.5|13202|13203.5|13202|13204.3|13202.8|13202.1|13200.6|68
1726536300000|2024-09-17 01:25:00|13203.6|13202.1|13203.2|13201.7|13204.3|13202.8|13203.1|13201.6|59
1726536600000|2024-09-17 01:30:00|13203.3|13201.8|13205.2|13203.7|13206|13204.5|13203|13201.5|85
1726536900000|2024-09-17 01:35:00|13205.1|13203.6|13203.3|13201.8|13205.1|13203.6|13203.2|13201.7|59
1726537200000|2024-09-17 01:40:00|13203.2|13201.7|13207|13205.5|13207.5|13206|13203.2|13201.7|83
1726537500000|2024-09-17 01:45:00|13207.1|13205.6|13205|13203.5|13207.9|13206.4|13204.2|13202.7|85
1726537800000|2024-09-17 01:50:00|13204.9|13203.4|13209.2|13207.7|13209.4|13207.9|13204.3|13202.8|83
1726538100000|2024-09-17 01:55:00|13209.3|13207.8|13211.1|13209.6|13211.4|13209.9|13209.1|13207.6|96
1726538400000|2024-09-17 02:00:00|13211.2|13209.7|13210.5|13209|13212.4|13210.9|13210|13208.5|90
1726538700000|2024-09-17 02:05:00|13210.4|13208.9|13207.9|13206.4|13210.4|13208.9|13207.2|13205.7|62
1726539000000|2024-09-17 02:10:00|13208|13206.5|13207.9|13206.4|13209.1|13207.6|13207.1|13205.6|107
1726539300000|2024-09-17 02:15:00|13208|13206.5|13206.8|13205.3|13208.1|13206.6|13206.4|13204.9|96
1726539600000|2024-09-17 02:20:00|13206.9|13205.4|13206.1|13204.6|13207.1|13205.6|13205.5|13204|65
1726539900000|2024-09-17 02:25:00|13206|13204.5|13209.3|13207.8|13209.9|13208.4|13206|13204.5|56
1726540200000|2024-09-17 02:30:00|13209.1|13207.6|13209|13207.5|13210.4|13208.9|13208.1|13206.6|59
1726540500000|2024-09-17 02:35:00|13209.1|13207.6|13208.9|13207.4|13209.4|13207.9|13208.4|13206.9|42
1726540800000|2024-09-17 02:40:00|13208.6|13207.1|13209|13207.5|13210.1|13208.6|13208.1|13206.6|33
1726541100000|2024-09-17 02:45:00|13208.6|13207.1|13207.3|13205.8|13208.6|13207.1|13206|13205.1|46
1726541400000|2024-09-17 02:50:00|13207.1|13205.6|13209|13207.5|13209.1|13207.6|13207.1|13205.6|32
1726541700000|2024-09-17 02:55:00|13209.1|13207.6|13206.9|13205.4|13209.3|13207.8|13206.8|13205.3|72
1726542000000|2024-09-17 03:00:00|13206.8|13205.3|13206.3|13204.8|13208|13206.5|13205.5|13204|57
1726542300000|2024-09-17 03:05:00|13206.2|13204.7|13206|13204.5|13206.4|13204.9|13205.1|13203.6|62
1726542600000|2024-09-17 03:10:00|13205.9|13204.4|13205.8|13204.9|13207.3|13205.9|13205.8|13204.4|56
1726542900000|2024-09-17 03:15:00|13206.1|13205.2|13206.8|13205.9|13207.7|13206.8|13205.8|13204.9|51
1726543200000|2024-09-17 03:20:00|13206.7|13205.8|13208.9|13207.4|13209|13208|13206.7|13205.8|33
1726543500000|2024-09-17 03:25:00|13209|13207.5|13207.7|13206.8|13209.1|13207.6|13206.8|13205.5|52
1726543800000|2024-09-17 03:30:00|13207.6|13206.7|13207|13205.5|13207.7|13206.8|13205.8|13204.9|54
1726544100000|2024-09-17 03:35:00|13206.9|13205.4|13207|13206.1|13208.2|13206.8|13206.9|13205.4|63
1726544400000|2024-09-17 03:40:00|13206.9|13206|13205.1|13204.2|13207.3|13206|13205|13203.5|60
1726544700000|2024-09-17 03:45:00|13205|13204.1|13206.3|13204.8|13206.4|13204.9|13204.7|13203.6|44
1726545000000|2024-09-17 03:50:00|13206.4|13204.9|13205|13203.5|13206.4|13204.9|13203.2|13201.7|67
1726545300000|2024-09-17 03:55:00|13204.9|13203.4|13203.4|13201.9|13206|13204.5|13203.4|13201.9|47
1726545600000|2024-09-17 04:00:00|13203.3|13201.8|13204|13202.5|13204.1|13202.6|13202.4|13200.9|59
1726545900000|2024-09-17 04:05:00|13204.1|13202.6|13203.1|13201.6|13204.1|13202.6|13203|13201.5|22
1726546200000|2024-09-17 04:10:00|13203|13201.5|13203.2|13201.7|13203.4|13201.9|13202.5|13201|24
1726546500000|2024-09-17 04:15:00|13203.1|13201.6|13203.1|13201.6|13203.4|13201.9|13202.5|13201|34
1726546800000|2024-09-17 04:20:00|13203|13201.5|13202.6|13201.7|13203.1|13201.7|13201.2|13199.7|47
1726547100000|2024-09-17 04:25:00|13202.7|13201.8|13202.5|13201.6|13203|13202.1|13201.9|13201|56
1726547400000|2024-09-17 04:30:00|13202.4|13201.5|13201.9|13201|13202.4|13201.5|13201.7|13200.7|31
1726547700000|2024-09-17 04:35:00|13202.3|13200.8|13202.5|13201.6|13203.1|13202.1|13201.7|13200.7|67
1726548000000|2024-09-17 04:40:00|13202.3|13201.4|13202|13200.5|13202.5|13201.6|13201|13199.5|58
1726548300000|2024-09-17 04:45:00|13202.1|13200.6|13202.3|13200.8|13204|13202.5|13202|13200.5|59
1726548600000|2024-09-17 04:50:00|13202.2|13200.7|13202.3|13200.8|13202.6|13201.1|13202|13200.5|46
1726548900000|2024-09-17 04:55:00|13202.2|13200.7|13204|13202.5|13204.1|13202.6|13201.1|13199.6|61
1726549200000|2024-09-17 05:00:00|13204.1|13202.6|13201.9|13200.4|13205.4|13203.9|13201.9|13200.4|62
1726549500000|2024-09-17 05:05:00|13202|13200.5|13202.1|13200.6|13202.1|13200.6|13201|13199.5|36
1726549800000|2024-09-17 05:10:00|13202.2|13200.7|13202|13200.5|13202.4|13200.9|13201.1|13199.6|46
1726550100000|2024-09-17 05:15:00|13201.9|13200.4|13203|13201.5|13203.2|13201.7|13201.2|13199.7|50
1726550400000|2024-09-17 05:20:00|13203.1|13201.6|13204.9|13203.4|13204.9|13203.4|13203|13201.5|50
1726550700000|2024-09-17 05:25:00|13205|13203.5|13206|13204.5|13206.1|13204.6|13205|13203.5|40
1726551000000|2024-09-17 05:30:00|13205.8|13204.3|13207.7|13206.2|13207.7|13206.2|13205.8|13204.3|30
1726551300000|2024-09-17 05:35:00|13207.3|13205.8|13206.9|13205.4|13207.6|13206.1|13206.8|13205.3|34
1726551600000|2024-09-17 05:40:00|13207|13205.5|13209.9|13208.4|13210.9|13209.4|13206.8|13205.3|50
1726551900000|2024-09-17 05:45:00|13210|13208.5|13206.7|13205.2|13210|13208.5|13206.6|13205.1|74
1726552200000|2024-09-17 05:50:00|13206.9|13205.4|13204.8|13203.3|13207.7|13206.2|13204.7|13203.2|97
1726552500000|2024-09-17 05:55:00|13204.9|13203.4|13205.9|13204.4|13207|13205.5|13204.9|13203.4|72
1726552800000|2024-09-17 06:00:00|13206|13204.5|13211.1|13209.6|13211.2|13209.7|13205.7|13204.2|165
1726553100000|2024-09-17 06:05:00|13211.5|13210|13212.3|13211.4|13215|13214.1|13210.2|13209.3|130
1726553400000|2024-09-17 06:10:00|13212.1|13211.2|13215.3|13214.4|13215.4|13214.5|13211.5|13210.2|132
1726553700000|2024-09-17 06:15:00|13215.2|13214.3|13212.4|13210.9|13216.5|13215.6|13212.4|13210.9|113
1726554000000|2024-09-17 06:20:00|13212.3|13210.8|13211.9|13210.4|13212.7|13211.8|13209.7|13208.8|142
1726554300000|2024-09-17 06:25:00|13212.1|13210.6|13212.7|13211.2|13213.4|13212.3|13210.9|13209.4|108
1726554600000|2024-09-17 06:30:00|13212.8|13211.3|13210.6|13209.1|13213.8|13212.9|13209.9|13208.4|113
1726554900000|2024-09-17 06:35:00|13210.7|13209.2|13210.5|13209|13212.1|13210.6|13209.9|13208.4|107
1726555200000|2024-09-17 06:40:00|13210.4|13208.9|13209.2|13207.7|13210.5|13209|13208.5|13207|116
1726555500000|2024-09-17 06:45:00|13209.1|13207.6|13210.9|13209.4|13212|13210.6|13207.7|13206.8|115
1726555800000|2024-09-17 06:50:00|13210.6|13209.1|13207.4|13206.5|13210.8|13209.3|13206.5|13205|134
1726556100000|2024-09-17 06:55:00|13207.1|13206.2|13205.7|13204.8|13207.2|13206.3|13204|13203.1|109
1726556400000|2024-09-17 07:00:00|13205.6|13204.7|13207.9|13206.4|13208.4|13206.9|13203.6|13202.7|242
1726556700000|2024-09-17 07:05:00|13207.8|13206.3|13205.7|13204.8|13207.8|13206.3|13202.7|13201.2|216
1726557000000|2024-09-17 07:10:00|13206|13204.5|13201.4|13200.5|13206.3|13204.8|13199.8|13198.9|229
1726557300000|2024-09-17 07:15:00|13201.1|13200.2|13206.2|13204.7|13206.2|13204.7|13198.9|13197.8|204
1726557600000|2024-09-17 07:20:00|13206.6|13205.1|13210|13208.5|13210.3|13208.8|13205.1|13203.6|146
1726557900000|2024-09-17 07:25:00|13209.9|13208.4|13208.5|13207.6|13210.8|13209.3|13207.4|13205.9|131
1726558200000|2024-09-17 07:30:00|13208.7|13207.8|13210|13208.5|13211.9|13211|13208.4|13207.4|119
1726558500000|2024-09-17 07:35:00|13209.9|13208.4|13209.9|13209|13212.2|13210.7|13208.2|13207.3|150
1726558800000|2024-09-17 07:40:00|13209.8|13208.9|13217.7|13216.8|13218.2|13216.8|13209.8|13208.9|224
1726559100000|2024-09-17 07:45:00|13217.6|13216.7|13213.5|13212.6|13218.7|13217.8|13211.3|13210.4|158
1726559400000|2024-09-17 07:50:00|13213.6|13212.7|13214.1|13212.6|13215.7|13214.8|13212.8|13211.3|196
1726559700000|2024-09-17 07:55:00|13214|13212.5|13217.7|13216.8|13219.1|13218.2|13212|13211.1|176
1726560000000|2024-09-17 08:00:00|13217.3|13216.4|13217.9|13216.4|13219.7|13218.2|13215.4|13214.5|142
1726560300000|2024-09-17 08:05:00|13218|13216.5|13216.8|13215.9|13218.5|13217.5|13214.4|13213.5|134
1726560600000|2024-09-17 08:10:00|13217.5|13216.6|13216.5|13215.6|13219|13218.1|13214.9|13214|184
1726560900000|2024-09-17 08:15:00|13216.6|13215.7|13215.7|13214.8|13217.8|13216.9|13213.5|13212.6|124
1726561200000|2024-09-17 08:20:00|13215.6|13214.7|13214.8|13213.9|13216.9|13216|13213.6|13212.7|134
1726561500000|2024-09-17 08:25:00|13214.7|13213.8|13212|13210.5|13214.7|13213.8|13209.2|13208.3|128
1726561800000|2024-09-17 08:30:00|13211.9|13210.4|13218|13216.5|13218.7|13217.2|13211.7|13210.2|142
1726562100000|2024-09-17 08:35:00|13217.9|13216.4|13220|13218.5|13220.3|13218.8|13215.7|13214.2|149
1726562400000|2024-09-17 08:40:00|13219.4|13217.9|13222.9|13221.4|13225.1|13223.6|13219.2|13217.7|229
1726562700000|2024-09-17 08:45:00|13221.4|13220.5|13221.9|13220.4|13225.1|13223.6|13221.2|13219.9|134
1726563000000|2024-09-17 08:50:00|13222.7|13221.2|13228.1|13226.6|13228.6|13227.1|13222.2|13220.8|208
1726563300000|2024-09-17 08:55:00|13228|13226.5|13228.9|13227.4|13230.6|13229.1|13225.9|13224.4|245
1726563600000|2024-09-17 09:00:00|13228.8|13227.3|13225.9|13224.4|13229.2|13227.3|13222.5|13221|305
1726563900000|2024-09-17 09:05:00|13226.2|13224.7|13228.7|13227.2|13229.8|13228.5|13225.7|13224.7|224
1726564200000|2024-09-17 09:10:00|13228.8|13227.3|13228.7|13227.8|13230.3|13228.8|13228|13226.9|122
1726564500000|2024-09-17 09:15:00|13228.5|13227.6|13225.1|13224.2|13229.2|13228.3|13224.5|13223|152
1726564800000|2024-09-17 09:20:00|13225.2|13224.3|13225.8|13224.3|13227|13225.5|13222.3|13220.8|148
1726565100000|2024-09-17 09:25:00|13226|13224.5|13225.2|13224.3|13227.4|13226.3|13224.4|13222.9|140
1726565400000|2024-09-17 09:30:00|13225.3|13224.4|13224.2|13223.3|13225.8|13224.6|13223.1|13221.9|128
1726565700000|2024-09-17 09:35:00|13224.3|13223.4|13224.5|13223|13226.3|13224.8|13222.7|13221.8|108
1726566000000|2024-09-17 09:40:00|13224.4|13222.9|13219.8|13218.3|13224.4|13222.9|13218.7|13217.8|115
1726566300000|2024-09-17 09:45:00|13219.7|13218.2|13220.3|13219.4|13221.9|13220.6|13218.9|13217.4|107
1726566600000|2024-09-17 09:50:00|13220.4|13219.5|13222.5|13221|13222.6|13221.1|13218.5|13217|133
1726566900000|2024-09-17 09:55:00|13222.6|13221.1|13221.6|13220.7|13223.9|13223|13220.2|13219.1|114
1726567200000|2024-09-17 10:00:00|13222|13221.1|13223.4|13222.5|13224.7|13223.8|13221.9|13221|101
1726567500000|2024-09-17 10:05:00|13223.8|13222.9|13224.2|13223.3|13225.1|13224.2|13222.3|13221.2|93
1726567800000|2024-09-17 10:10:00|13224.6|13223.1|13223.8|13222.3|13225.3|13224.4|13223.3|13222|113
1726568100000|2024-09-17 10:15:00|13223.2|13221.7|13220.3|13219.4|13223.3|13221.8|13219|13218.1|80
1726568400000|2024-09-17 10:20:00|13220.4|13219.5|13220.3|13219.4|13221.4|13220.2|13219.2|13217.8|77
1726568700000|2024-09-17 10:25:00|13221|13220.1|13218.6|13217.1|13221.2|13220.3|13216.3|13214.8|133
1726569000000|2024-09-17 10:30:00|13218.8|13217.3|13217.5|13216|13219.8|13218.3|13217.3|13215.8|124
1726569300000|2024-09-17 10:35:00|13217.8|13216.3|13216.4|13215.5|13218.6|13217.1|13216.1|13214.6|119
1726569600000|2024-09-17 10:40:00|13216.7|13215.8|13213.1|13211.6|13216.9|13216|13210.7|13209.2|206
1726569900000|2024-09-17 10:45:00|13213.2|13211.7|13212.1|13210.6|13213.8|13212.9|13211.2|13209.7|135
1726570200000|2024-09-17 10:50:00|13212.2|13210.7|13212|13210.5|13214.3|13212.8|13211.2|13209.7|134
1726570500000|2024-09-17 10:55:00|13212.4|13210.9|13212.1|13210.6|13212.4|13211.2|13209.8|13208.9|156
1726570800000|2024-09-17 11:00:00|13212.3|13210.8|13210.4|13208.9|13213.1|13211.6|13210.3|13208.8|127
1726571100000|2024-09-17 11:05:00|13210.3|13208.8|13210.4|13208.9|13210.8|13209.3|13209.5|13208|107
1726571400000|2024-09-17 11:10:00|13210.3|13208.8|13209.5|13208.6|13210.4|13208.9|13208|13206.5|106
1726571700000|2024-09-17 11:15:00|13209.6|13208.7|13209|13207.5|13210.8|13209.9|13208.4|13206.9|97
1726572000000|2024-09-17 11:20:00|13208.9|13207.4|13213.6|13212.1|13213.7|13212.3|13208.4|13206.9|73
1726572300000|2024-09-17 11:25:00|13213.7|13212.2|13212.3|13210.8|13214.2|13213.3|13210.2|13208.7|164
1726572600000|2024-09-17 11:30:00|13212.4|13210.9|13215|13214.1|13215.4|13214.2|13212.2|13210.7|92
1726572900000|2024-09-17 11:35:00|13214.9|13214|13215.3|13213.8|13215.7|13214.7|13213.8|13212.9|114
1726573200000|2024-09-17 11:40:00|13215.5|13214|13217.1|13216.2|13217.3|13216.4|13215|13213.5|95
1726573500000|2024-09-17 11:45:00|13217|13216.1|13222.6|13221.1|13224.8|13223.3|13217|13216.1|176
1726573800000|2024-09-17 11:50:00|13222.8|13221.3|13223.6|13222.7|13225.4|13223.9|13221.3|13220.4|149
1726574100000|2024-09-17 11:55:00|13223.5|13222.6|13221.1|13220.2|13224.2|13223.3|13220.6|13219.1|181
1726574400000|2024-09-17 12:00:00|13221.2|13220.3|13220.2|13218.7|13225.8|13224.6|13220.1|13218.6|291
1726574700000|2024-09-17 12:05:00|13220.3|13218.8|13217.2|13215.7|13222.5|13221|13216.6|13215.1|242
1726575000000|2024-09-17 12:10:00|13217.1|13215.6|13217.2|13215.7|13220.6|13219.1|13216.3|13214.8|158
1726575300000|2024-09-17 12:15:00|13217.3|13215.8|13217.5|13216|13218.5|13217|13216|13214.5|164
1726575600000|2024-09-17 12:20:00|13217.4|13215.9|13217.2|13215.7|13218.5|13217|13214.2|13213.3|283
1726575900000|2024-09-17 12:25:00|13217.3|13215.8|13215.8|13207.9|13217.5|13216.2|13210.9|13207.9|269
1726576200000|2024-09-17 12:30:00|13215.6|13207.5|13205.9|13205|13224.8|13222.9|13199.8|13198.7|1421
1726576500000|2024-09-17 12:35:00|13205.6|13204.7|13201.1|13200.2|13209.9|13208.4|13200.1|13198.6|858
1726576800000|2024-09-17 12:40:00|13201.4|13199.9|13206.6|13205.1|13208.6|13207.1|13200.3|13198.8|532
1726577100000|2024-09-17 12:45:00|13207.1|13205.6|13207.2|13205.7|13209.9|13208.4|13203.2|13201.7|475
1726577400000|2024-09-17 12:50:00|13207.1|13205.6|13210.3|13208.8|13210.3|13208.8|13203.2|13201.7|421
1726577700000|2024-09-17 12:55:00|13210.4|13208.9|13211.3|13209.8|13212.3|13210.8|13205.9|13204.4|506
1726578000000|2024-09-17 13:00:00|13211.4|13209.9|13203|13202.1|13213.2|13212.3|13202.5|13201.6|329
1726578300000|2024-09-17 13:05:00|13202.7|13201.8|13212.1|13210.6|13213.3|13211.8|13201.9|13201|434
1726578600000|2024-09-17 13:10:00|13212.2|13210.7|13208.5|13207|13213.3|13211.9|13208.4|13206.9|367
1726578900000|2024-09-17 13:15:00|13208.6|13207.1|13210.5|13209|13212.5|13211|13206.8|13205.3|444
1726579200000|2024-09-17 13:20:00|13210.4|13208.9|13207.5|13206|13212.6|13211.7|13205.4|13203.9|415
1726579500000|2024-09-17 13:25:00|13207.4|13205.9|13199|13197.5|13208|13206.5|13198.4|13196.9|326
1726579800000|2024-09-17 13:30:00|13198.9|13197.4|13195|13193.5|13198.9|13197.8|13192.5|13191|490
1726580100000|2024-09-17 13:35:00|13195.2|13193.7|13199.2|13197.7|13200|13198.5|13195.2|13193.7|387
1726580400000|2024-09-17 13:40:00|13199.1|13197.6|13202.4|13200.9|13204.2|13202.7|13197.2|13195.7|402
1726580700000|2024-09-17 13:45:00|13202.6|13201.1|13199|13197.5|13203.3|13201.8|13195.2|13193.7|496
1726581000000|2024-09-17 13:50:00|13198.1|13196.6|13192.2|13190.7|13201.6|13200.1|13191.9|13190.4|482
1726581300000|2024-09-17 13:55:00|13192.4|13190.9|13188.8|13187.3|13193.3|13191.8|13184.9|13183.4|407
1726581600000|2024-09-17 14:00:00|13188.9|13187.4|13193.2|13192.3|13194.8|13193.5|13187.2|13185.7|462
1726581900000|2024-09-17 14:05:00|13193.1|13192.2|13193.8|13192.9|13197.1|13195.7|13190.2|13189.3|407
1726582200000|2024-09-17 14:10:00|13193.7|13192.8|13201.3|13200.4|13201.5|13200.4|13192.2|13190.7|377
1726582500000|2024-09-17 14:15:00|13201.2|13200.3|13201.6|13200.1|13204.4|13203.5|13201.2|13199.7|384
1726582800000|2024-09-17 14:20:00|13201.5|13200|13200.5|13199|13204.4|13203.5|13200.2|13198.7|381
1726583100000|2024-09-17 14:25:00|13200.9|13199.4|13197.1|13196.2|13202.4|13201.5|13195.1|13193.6|286
1726583400000|2024-09-17 14:30:00|13197.2|13196.3|13193.2|13191.7|13198.1|13196.9|13189.2|13187.7|438
1726583700000|2024-09-17 14:35:00|13193.1|13191.6|13194.1|13192.6|13194.3|13192.9|13188.2|13186.7|360
1726584000000|2024-09-17 14:40:00|13194.2|13192.7|13188.3|13186.8|13194.5|13193|13187.8|13186.3|306
1726584300000|2024-09-17 14:45:00|13188.2|13186.7|13186.2|13184.7|13188.6|13187.1|13180.5|13179|440
1726584600000|2024-09-17 14:50:00|13186.4|13184.9|13190.1|13188.6|13191.7|13190.2|13185.5|13184|347
1726584900000|2024-09-17 14:55:00|13190.2|13188.7|13187.2|13185.7|13192.5|13191.3|13186.2|13184.9|360
1726585200000|2024-09-17 15:00:00|13187.9|13186.4|13181.7|13180.8|13188|13186.9|13181.7|13180.4|387
1726585500000|2024-09-17 15:05:00|13181.6|13180.7|13177.2|13175.7|13182|13180.9|13176.8|13175.3|241
1726585800000|2024-09-17 15:10:00|13177.3|13175.8|13177.1|13175.6|13178.9|13177.7|13175.1|13174.2|233
1726586100000|2024-09-17 15:15:00|13177|13175.5|13171.6|13170.7|13178.9|13177.5|13171.6|13170.7|232
1726586400000|2024-09-17 15:20:00|13171.7|13170.8|13166|13164.5|13171.7|13170.8|13165.9|13164.4|272
1726586700000|2024-09-17 15:25:00|13166.1|13164.6|13168.3|13166.8|13171.5|13170|13164|13162.5|255
1726587000000|2024-09-17 15:30:00|13168|13167.1|13163.2|13161.7|13172.4|13170.9|13163.1|13161.6|260
1726587300000|2024-09-17 15:35:00|13163.4|13161.9|13163|13162.1|13166.3|13164.8|13162.7|13161.2|218
1726587600000|2024-09-17 15:40:00|13162.9|13162|13162|13161.1|13165.4|13164.5|13161.8|13160.9|131
1726587900000|2024-09-17 15:45:00|13162.1|13161.2|13165.5|13164|13167.4|13165.9|13161.1|13159.6|166
1726588200000|2024-09-17 15:50:00|13165.6|13164.1|13163|13162.1|13168.4|13166.9|13162.3|13161.4|255
1726588500000|2024-09-17 15:55:00|13163.1|13162.2|13164.1|13162.6|13164.2|13162.7|13158.8|13157.8|209
1726588800000|2024-09-17 16:00:00|13164|13162.5|13162.2|13161.3|13165.5|13164.2|13161.5|13160.4|184
1726589100000|2024-09-17 16:05:00|13162.3|13161.4|13162.4|13160.9|13164.4|13162.9|13160.5|13159.4|108
1726589400000|2024-09-17 16:10:00|13162.5|13161|13160.5|13159|13164.7|13163.2|13158.5|13157.6|195
1726589700000|2024-09-17 16:15:00|13160.4|13158.9|13156.5|13155|13160.4|13158.9|13155.7|13154.2|160
1726590000000|2024-09-17 16:20:00|13156.6|13155.1|13156.5|13155|13159.2|13157.7|13153.5|13152|217
1726590300000|2024-09-17 16:25:00|13156.6|13155.1|13157.5|13156|13158.8|13157.3|13155.6|13154.1|199
1726590600000|2024-09-17 16:30:00|13157|13155.5|13158.6|13157.1|13160.2|13158.7|13154.2|13152.7|193
1726590900000|2024-09-17 16:35:00|13159.2|13157.7|13160.7|13159.2|13161.6|13160.1|13158.4|13156.9|233
1726591200000|2024-09-17 16:40:00|13160.6|13159.1|13157.9|13156.4|13161.8|13160.3|13156.2|13154.7|234
1726591500000|2024-09-17 16:45:00|13157.8|13156.3|13154.6|13153.1|13159|13157.5|13154.1|13152.6|260
1726591800000|2024-09-17 16:50:00|13154.5|13153|13155.7|13154.2|13156|13154.5|13153.2|13151.7|207
1726592100000|2024-09-17 16:55:00|13155|13153.5|13158.9|13157.4|13161.5|13160|13154.7|13153.2|233
1726592400000|2024-09-17 17:00:00|13158.8|13157.3|13157.7|13156.2|13161.4|13159.9|13156.4|13154.9|281
1726592700000|2024-09-17 17:05:00|13157.8|13156.3|13151.7|13150.2|13158.5|13157|13151.5|13150|329
1726593000000|2024-09-17 17:10:00|13151.8|13150.3|13149.2|13148.3|13153|13151.5|13146.9|13145.4|331
1726593300000|2024-09-17 17:15:00|13149.1|13148.2|13153.9|13152.4|13154.9|13153.4|13149.1|13148.2|216
1726593600000|2024-09-17 17:20:00|13154.2|13153.3|13156.7|13155.2|13157.7|13156.2|13153.9|13153|189
1726593900000|2024-09-17 17:25:00|13156.8|13155.3|13156.5|13155|13157.8|13156.3|13155.1|13153.6|195
1726594200000|2024-09-17 17:30:00|13156.3|13154.8|13150.9|13149.4|13156.5|13155|13150.8|13149.3|168
1726594500000|2024-09-17 17:35:00|13150.8|13149.3|13150.8|13149.3|13152.6|13151.1|13149.8|13148.3|158
1726594800000|2024-09-17 17:40:00|13150.6|13149.1|13149.6|13148.1|13151.5|13150|13149.5|13148|163
1726595100000|2024-09-17 17:45:00|13149.5|13148|13154.2|13153.3|13154.2|13153.3|13147.9|13146.4|178
1726595400000|2024-09-17 17:50:00|13153.9|13153|13156.4|13155.5|13158.4|13157.5|13153.9|13152.9|157
1726595700000|2024-09-17 17:55:00|13156.3|13155.4|13158.1|13157.2|13158.6|13157.7|13154.6|13153.7|104
1726596000000|2024-09-17 18:00:00|13158.2|13157.3|13158.8|13157.3|13161|13159.6|13157.5|13156.6|157
1726596300000|2024-09-17 18:05:00|13158.7|13157.2|13162.4|13160.9|13162.5|13161|13156.7|13155.2|212
1726596600000|2024-09-17 18:10:00|13161.9|13160.4|13158.5|13157|13162.9|13161.4|13158|13156.5|199
1726596900000|2024-09-17 18:15:00|13158.8|13157.3|13156.3|13154.8|13159.8|13158.3|13155.8|13154.3|161
1726597200000|2024-09-17 18:20:00|13156.2|13154.7|13159.7|13158.2|13160.1|13158.6|13155.9|13154.4|153
1726597500000|2024-09-17 18:25:00|13159.8|13158.3|13159.7|13158.2|13161.7|13160.2|13158.9|13157.4|172
1726597800000|2024-09-17 18:30:00|13158.9|13157.4|13162.8|13161.3|13162.9|13161.4|13158.4|13156.9|119
1726598100000|2024-09-17 18:35:00|13162.9|13161.4|13164.5|13163|13164.8|13163.3|13161.9|13160.4|125
1726598400000|2024-09-17 18:40:00|13164.2|13162.7|13164.4|13162.9|13164.7|13163.2|13162.9|13161.4|89
1726598700000|2024-09-17 18:45:00|13164.5|13163|13164.9|13163.4|13166.8|13165.3|13163.9|13162.4|185
1726599000000|2024-09-17 18:50:00|13164.8|13163.3|13165.7|13164.8|13166.8|13165.3|13162.9|13162|153
1726599300000|2024-09-17 18:55:00|13165.8|13164.9|13166.7|13165.2|13167.7|13166.2|13164.4|13162.9|182
1726599600000|2024-09-17 19:00:00|13166.8|13165.3|13165.7|13164.2|13170|13168.5|13165.7|13164.2|184
1726599900000|2024-09-17 19:05:00|13165.6|13164.1|13164.4|13163.5|13165.9|13164.4|13163.8|13162.3|139
1726600200000|2024-09-17 19:10:00|13164.2|13163.3|13164.9|13163.4|13165.5|13164|13163.8|13162.3|155
1726600500000|2024-09-17 19:15:00|13165|13163.5|13164.5|13163|13166.9|13165.4|13164.3|13162.8|173
1726600800000|2024-09-17 19:20:00|13164.6|13163.1|13161.7|13160.2|13165|13163.5|13161.2|13159.7|124
1726601100000|2024-09-17 19:25:00|13161.8|13160.3|13163.3|13162.4|13163.9|13162.6|13161.6|13160.3|157
1726601400000|2024-09-17 19:30:00|13163.2|13162.3|13163.7|13162.2|13164.5|13163.6|13162.5|13161.5|135
1726601700000|2024-09-17 19:35:00|13163.6|13162.1|13160.5|13159|13163.6|13162.1|13155.5|13154|195
1726602000000|2024-09-17 19:40:00|13160.4|13158.9|13159.5|13158|13162.3|13160.8|13159.1|13157.6|123
1726602300000|2024-09-17 19:45:00|13159.7|13158.2|13160.7|13159.2|13160.7|13159.2|13159.4|13157.9|78
1726602600000|2024-09-17 19:50:00|13160.8|13159.3|13160.5|13159.6|13161.6|13160.6|13160.4|13158.9|94
1726602900000|2024-09-17 19:55:00|13160.3|13159.4|13163.3|13161.8|13163.4|13161.9|13160.3|13159.4|111
1726603200000|2024-09-17 20:00:00|13163.4|13161.9|13164.5|13163|13165.1|13163.6|13162.2|13161.3|128
1726603500000|2024-09-17 20:05:00|13164.6|13163.1|13164.5|13163|13164.6|13163.4|13163.7|13162.2|72
1726603800000|2024-09-17 20:10:00|13164.6|13163.1|13164.6|13163.7|13165.1|13163.9|13164.2|13163|91
1726604100000|2024-09-17 20:15:00|13164.7|13163.8|13164.4|13163.5|13165|13164.1|13163.6|13162.4|144
1726604400000|2024-09-17 20:20:00|13164.7|13163.2|13163.4|13162.5|13164.7|13163.5|13163.4|13162.5|101
1726604700000|2024-09-17 20:25:00|13162.8|13161.9|13160.7|13159.2|13163.2|13162|13160.6|13159.1|93
1726605000000|2024-09-17 20:30:00|13160.2|13159.3|13161.5|13160|13161.8|13160.3|13160.2|13158.8|143
1726605300000|2024-09-17 20:35:00|13161.7|13160.2|13159.5|13158|13161.8|13160.3|13159.4|13157.9|70
1726605600000|2024-09-17 20:40:00|13159.4|13157.9|13157.6|13156.1|13159.7|13158.2|13157.3|13155.8|195
1726605900000|2024-09-17 20:45:00|13157.5|13156|13158.6|13157.1|13158.6|13157.1|13156.7|13155.2|104
1726606200000|2024-09-17 20:50:00|13158.7|13157.2|13158.6|13157.1|13159.8|13158.3|13158.5|13157|323
1726606500000|2024-09-17 20:55:00|13159.5|13156.1|13163.1|13158.1|13166.5|13159.3|13158.9|13155.7|596
1726606800000|2024-09-17 21:00:00|13165.6|13153.7|13168.1|13156.2|13168.2|13156.3|13164.8|13152.9|21
1726607100000|2024-09-17 21:05:00|13168.6|13156.7|13167.9|13156|13169.4|13157.5|13167.7|13155.8|46
1726607400000|2024-09-17 21:10:00|13168|13156.1|13167.7|13155.8|13168.6|13156.7|13165.5|13153.6|86
1726607700000|2024-09-17 21:15:00|13167.8|13155.9|13169|13157.1|13169.9|13158|13166.7|13154.8|36
1726608000000|2024-09-17 21:20:00|13168.9|13157|13169.9|13158|13169.9|13158|13168.9|13157|8
1726608300000|2024-09-17 21:25:00|13167.5|13155.6|13167.8|13155.9|13168.5|13156.6|13167.5|13155.6|17
1726608600000|2024-09-17 21:30:00|13167.7|13155.8|13168.8|13156.9|13169.5|13157.6|13167.1|13155.2|105
1726608900000|2024-09-17 21:35:00|13168.9|13157|13167.3|13155.4|13169.6|13157.7|13167.3|13155.4|73
1726609200000|2024-09-17 21:40:00|13167.4|13155.5|13167.1|13155.2|13167.4|13155.5|13167|13155.1|13
1726609500000|2024-09-17 21:45:00|13167|13155.1|13167.5|13155.6|13167.8|13155.9|13167|13155.1|73
1726609800000|2024-09-17 21:50:00|13167.4|13155.5|13168.3|13156.4|13170.3|13158.4|13167.4|13155.5|121
1726610100000|2024-09-17 21:55:00|13168.4|13156.5|13168.9|13157|13172.3|13160.4|13168.3|13156.4|71
1726610400000|2024-09-17 22:00:00|13170.7|13158.8|13160.1|13155.6|13171.4|13159.5|13159.4|13154.5|86
1726610700000|2024-09-17 22:05:00|13159.7|13156|13160.4|13157.8|13160.8|13158.5|13158.1|13156|51
1726611000000|2024-09-17 22:10:00|13160|13158.5|13161.2|13158.9|13161.2|13158.9|13159.9|13157.9|41
1726611300000|2024-09-17 22:15:00|13161|13158.7|13159.6|13158.1|13161|13158.7|13159.4|13157.7|18
1726611600000|2024-09-17 22:20:00|13159.7|13158.2|13160.7|13159.2|13160.7|13159.2|13159.6|13158.1|29
1726611900000|2024-09-17 22:25:00|13160.6|13159.1|13161.2|13159.7|13161.7|13159.7|13160.6|13158.9|27
1726612200000|2024-09-17 22:30:00|13161.4|13159.3|13162.6|13160.3|13162.8|13161.3|13161.3|13159.3|77
1726612500000|2024-09-17 22:35:00|13162.7|13160.2|13162.1|13160.6|13162.8|13161.3|13161.7|13160|54
1726612800000|2024-09-17 22:40:00|13162|13160.5|13162.6|13161.1|13162.6|13161.1|13162|13160.5|18
1726613100000|2024-09-17 22:45:00|13162.5|13161|13162.4|13160.9|13162.6|13161.1|13161.9|13160.4|43
1726613400000|2024-09-17 22:50:00|13162.5|13161|13162.6|13161.1|13163.1|13161.6|13162.5|13161|31
1726613700000|2024-09-17 22:55:00|13162.5|13161|13162.6|13161.1|13162.7|13161.2|13162.4|13160.9|34
1726614000000|2024-09-17 23:00:00|13162.7|13161.2|13162.7|13161.2|13162.8|13161.3|13162.4|13160.9|26
1726614300000|2024-09-17 23:05:00|13162.8|13161.3|13162.8|13161.3|13163.2|13161.7|13162.7|13161.2|26
1726614600000|2024-09-17 23:10:00|13162.6|13161.1|13163.7|13162.2|13163.8|13162.3|13162.5|13161|16
1726614900000|2024-09-17 23:15:00|13163.6|13162.1|13164.5|13163|13164.6|13163.1|13163.6|13162.1|20
1726615200000|2024-09-17 23:20:00|13164.6|13163.1|13164.6|13163.1|13164.7|13163.2|13164.2|13162.7|31
1726615500000|2024-09-17 23:25:00|13164.7|13163.2|13167.7|13166.2|13167.7|13166.2|13164.6|13163.1|32
1726615800000|2024-09-17 23:30:00|13167.6|13166.1|13168.5|13167|13168.5|13167|13167.5|13166|26
1726616100000|2024-09-17 23:35:00|13168.6|13167.1|13168.9|13167.4|13168.9|13167.4|13168.5|13167|19
1726616400000|2024-09-17 23:40:00|13168.8|13167.3|13168.7|13167.2|13168.9|13167.4|13168.5|13167|33
1726616700000|2024-09-17 23:45:00|13168.8|13167.3|13167.7|13166.2|13168.8|13167.3|13167.6|13166.1|26
1726617000000|2024-09-17 23:50:00|13167.6|13166.1|13167.6|13166.1|13167.8|13166.3|13166.6|13165.1|19
1726617300000|2024-09-17 23:55:00|13167.8|13166.3|13167.9|13166.4|13168.9|13167.4|13167.6|13166.1|57
1726617600000|2024-09-18 00:00:00|13168.4|13166.9|13167.6|13166.1|13169.5|13168|13167.6|13166.1|81
1726617900000|2024-09-18 00:05:00|13167.5|13166|13166.4|13164.9|13167.5|13166|13165.3|13163.8|113
1726618200000|2024-09-18 00:10:00|13166.3|13164.8|13166.5|13165|13166.5|13165|13164.6|13163.1|57
1726618500000|2024-09-18 00:15:00|13166.3|13164.8|13167.8|13166.3|13168.5|13167|13165.6|13164.1|60
1726618800000|2024-09-18 00:20:00|13168|13166.5|13168.6|13167.1|13170.1|13168.6|13168|13166.5|107
1726619100000|2024-09-18 00:25:00|13168.9|13167.4|13168.8|13167.3|13170.7|13169.2|13168.5|13167|102
1726619400000|2024-09-18 00:30:00|13168.9|13167.4|13169.4|13167.9|13170.4|13168.9|13168.4|13166.9|105
1726619700000|2024-09-18 00:35:00|13169.3|13167.8|13168.5|13167|13169.5|13168|13167.8|13166.3|69
1726620000000|2024-09-18 00:40:00|13168.4|13166.9|13168.9|13167.4|13169.4|13167.9|13167.8|13166.3|86
1726620300000|2024-09-18 00:45:00|13169|13167.5|13168.6|13167.1|13169.7|13168.2|13168|13166.5|83
1726620600000|2024-09-18 00:50:00|13168.5|13167|13171.6|13170.1|13171.7|13170.7|13168|13166.5|185
1726620900000|2024-09-18 00:55:00|13171.4|13170.5|13169.6|13168.1|13172.2|13170.7|13168.8|13167.3|158
1726621200000|2024-09-18 01:00:00|13169.7|13168.2|13171.6|13170.1|13173.3|13171.8|13169.6|13168.2|171
1726621500000|2024-09-18 01:05:00|13171.7|13170.2|13172.1|13170.6|13172.8|13171.3|13170.5|13169|140
1726621800000|2024-09-18 01:10:00|13172|13170.5|13169.7|13168.2|13172.9|13171.4|13168.9|13167.4|157
1726622100000|2024-09-18 01:15:00|13169.6|13168.1|13169.8|13168.3|13171.4|13169.9|13168.6|13167.1|129
1726622400000|2024-09-18 01:20:00|13169.7|13168.2|13169.7|13168.2|13172|13170.5|13169.7|13168.2|126
1726622700000|2024-09-18 01:25:00|13169.6|13168.1|13166.8|13165.3|13169.9|13168.4|13166.8|13165.3|109
1726623000000|2024-09-18 01:30:00|13167.2|13165.7|13166.6|13165.1|13168.5|13167|13166.5|13165|85
1726623300000|2024-09-18 01:35:00|13166.5|13165|13168.3|13166.8|13168.4|13166.9|13165.6|13164.1|116
1726623600000|2024-09-18 01:40:00|13167.9|13166.4|13168.2|13166.7|13169.6|13168.1|13167.4|13165.9|82
1726623900000|2024-09-18 01:45:00|13168.1|13166.6|13167.6|13166.1|13168.8|13167.3|13167.1|13165.6|74
1726624200000|2024-09-18 01:50:00|13167.9|13166.4|13168.4|13166.9|13168.8|13167.3|13167.5|13166|76
1726624500000|2024-09-18 01:55:00|13168.5|13167|13168.4|13166.9|13170.3|13168.8|13168.4|13166.9|91
1726624800000|2024-09-18 02:00:00|13168.5|13167|13167.4|13165.9|13169.7|13168.2|13167.4|13165.9|105
1726625100000|2024-09-18 02:05:00|13167.1|13165.6|13166.5|13165|13167.6|13166.1|13164.8|13163.3|76
1726625400000|2024-09-18 02:10:00|13166.6|13165.1|13164.8|13163.3|13166.6|13165.1|13163.9|13162.4|64
1726625700000|2024-09-18 02:15:00|13164.7|13163.2|13163.4|13161.9|13165.6|13164.1|13162.4|13160.9|49
1726626000000|2024-09-18 02:20:00|13163.3|13161.8|13162.9|13162|13163.4|13162.2|13162.6|13161.3|54
1726626300000|2024-09-18 02:25:00|13162.8|13161.9|13162.6|13161.7|13163.7|13162.2|13162.5|13161|50
1726626600000|2024-09-18 02:30:00|13162.5|13161.6|13163.6|13162.1|13164.1|13163.2|13162.5|13161.6|48
1726626900000|2024-09-18 02:35:00|13163.7|13162.2|13164.5|13163|13165.5|13164.5|13163.5|13162|47
1726627200000|2024-09-18 02:40:00|13164.6|13163.1|13163.2|13161.7|13164.8|13163.6|13162.9|13161.4|60
1726627500000|2024-09-18 02:45:00|13163.5|13162|13163.8|13162.3|13164.8|13163.3|13163|13161.5|60
1726627800000|2024-09-18 02:50:00|13163.7|13162.2|13163.6|13162.1|13164.9|13163.4|13163.5|13162|94
1726628100000|2024-09-18 02:55:00|13163.7|13162.2|13166.5|13165|13166.6|13165.1|13163.7|13162.2|78
1726628400000|2024-09-18 03:00:00|13166.6|13165.1|13166.3|13164.8|13167.7|13166.5|13165.6|13164.1|95
1726628700000|2024-09-18 03:05:00|13166.4|13164.9|13165.8|13164.3|13167.8|13166.3|13165.5|13164|80
1726629000000|2024-09-18 03:10:00|13165.7|13164.2|13165.5|13164|13166.6|13165.1|13164.7|13163.2|66
1726629300000|2024-09-18 03:15:00|13165|13163.5|13164.6|13163.1|13165.5|13164|13164.4|13162.9|37
1726629600000|2024-09-18 03:20:00|13164.7|13163.2|13166.8|13165.3|13166.8|13165.3|13164.7|13163.2|60
1726629900000|2024-09-18 03:25:00|13167.7|13166.2|13167.4|13165.9|13167.9|13166.4|13167.4|13165.9|27
1726630200000|2024-09-18 03:30:00|13167.3|13165.8|13166.6|13165.1|13167.6|13166.4|13166.5|13165|52
1726630500000|2024-09-18 03:35:00|13166.7|13165.2|13166.6|13165.1|13166.9|13165.4|13166.5|13165|43
1726630800000|2024-09-18 03:40:00|13166.5|13165|13165.7|13164.2|13166.7|13165.2|13165.6|13164.1|45
1726631100000|2024-09-18 03:45:00|13165.5|13164|13164.9|13163.4|13166|13164.5|13164.8|13163.3|26
1726631400000|2024-09-18 03:50:00|13164.7|13163.2|13164.6|13163.1|13164.9|13163.5|13163.7|13162.2|30
1726631700000|2024-09-18 03:55:00|13164.7|13163.2|13165.6|13164.1|13165.6|13164.3|13164.5|13163.1|62
1726632000000|2024-09-18 04:00:00|13165.7|13164.2|13164.8|13163.3|13165.8|13164.3|13164|13162.5|76
1726632300000|2024-09-18 04:05:00|13164.9|13163.4|13165.5|13164|13165.9|13164.4|13164.7|13163.2|78
1726632600000|2024-09-18 04:10:00|13165.4|13163.9|13165.9|13164.4|13166|13164.5|13164.9|13163.4|70
1726632900000|2024-09-18 04:15:00|13165.8|13164.3|13164.8|13163.3|13165.8|13164.3|13164|13162.5|42
1726633200000|2024-09-18 04:20:00|13164.9|13163.4|13163.4|13162.5|13164.9|13163.4|13163.2|13162.3|61
1726633500000|2024-09-18 04:25:00|13163.5|13162.6|13164|13162.5|13164|13162.8|13163.3|13162.4|33
1726633800000|2024-09-18 04:30:00|13163.9|13162.4|13162.8|13161.3|13164.5|13163.6|13161.6|13160.7|78
1726634100000|2024-09-18 04:35:00|13162.9|13161.4|13162.7|13161.8|13163.3|13162.4|13162.3|13161.1|29
1726634400000|2024-09-18 04:40:00|13163|13161.5|13162.8|13161.3|13163|13161.5|13162.2|13161|29
1726634700000|2024-09-18 04:45:00|13162.7|13161.2|13161|13159.5|13162.8|13161.3|13160.5|13159.3|42
1726635000000|2024-09-18 04:50:00|13160.9|13159.4|13159.4|13157.9|13161.8|13160.3|13159|13157.5|29
1726635300000|2024-09-18 04:55:00|13159.3|13157.8|13159.8|13158.3|13159.8|13158.3|13158.7|13157.4|136
1726635600000|2024-09-18 05:00:00|13159.7|13158.2|13158.4|13156.9|13161|13159.5|13158.4|13156.9|98
1726635900000|2024-09-18 05:05:00|13158.5|13157|13158.7|13157.2|13159.2|13157.7|13157.4|13155.9|97
1726636200000|2024-09-18 05:10:00|13158.6|13157.1|13158.2|13156.7|13158.6|13157.1|13157.4|13155.9|71
1726636500000|2024-09-18 05:15:00|13158.3|13156.8|13157.5|13156|13158.3|13156.8|13157.3|13155.8|64
1726636800000|2024-09-18 05:20:00|13157.6|13156.1|13157.7|13156.2|13158.4|13156.9|13157.3|13155.8|135
1726637100000|2024-09-18 05:25:00|13157.9|13156.4|13158|13157.1|13158.5|13157.3|13157.8|13156.3|34
1726637400000|2024-09-18 05:30:00|13157.9|13157|13157.5|13156.6|13158.1|13157.2|13157.2|13156|58
1726637700000|2024-09-18 05:35:00|13157.4|13156.5|13157.8|13156.3|13158|13156.7|13157.3|13156.1|61
1726638000000|2024-09-18 05:40:00|13157.9|13156.4|13158.5|13157|13158.5|13157|13157.5|13156|93
1726638300000|2024-09-18 05:45:00|13158.4|13156.9|13158.4|13156.9|13158.7|13157.2|13157.4|13155.9|36
1726638600000|2024-09-18 05:50:00|13158.3|13156.8|13158.5|13157|13159.5|13158|13157.7|13156.2|38
1726638900000|2024-09-18 05:55:00|13158.9|13157.4|13161|13156.3|13161.7|13160.2|13158.1|13155.7|162
1726639200000|2024-09-18 06:00:00|13161.7|13155.8|13178|13176.5|13179.6|13178.1|13161|13155.8|418
1726639500000|2024-09-18 06:05:00|13177.8|13176.3|13175.1|13173.6|13179|13177.5|13173.8|13172.3|236
1726639800000|2024-09-18 06:10:00|13175.5|13174|13176.5|13175|13176.9|13175.4|13172.8|13171.3|193
1726640100000|2024-09-18 06:15:00|13176.6|13175.1|13172.9|13171.4|13177.7|13176.2|13172.8|13171.3|171
1726640400000|2024-09-18 06:20:00|13173|13171.5|13170.5|13169|13173.3|13171.8|13169.9|13168.4|131
1726640700000|2024-09-18 06:25:00|13170.4|13168.9|13170.8|13169.3|13171|13169.5|13168.6|13167.1|146
1726641000000|2024-09-18 06:30:00|13170.7|13169.2|13172.1|13170.6|13175.5|13174.3|13170.6|13169.1|149
1726641300000|2024-09-18 06:35:00|13172.2|13170.7|13179.7|13178.8|13180.4|13178.9|13172.1|13170.6|190
1726641600000|2024-09-18 06:40:00|13180|13179.1|13176.7|13175.8|13183.3|13182.2|13176.5|13175.6|231
1726641900000|2024-09-18 06:45:00|13176.3|13175.4|13173.9|13172.4|13176.5|13175.6|13173.2|13171.8|183
1726642200000|2024-09-18 06:50:00|13174|13172.5|13181.4|13179.9|13181.4|13179.9|13172.8|13171.3|217
1726642500000|2024-09-18 06:55:00|13180.8|13179.3|13183.8|13182.3|13184.2|13182.7|13178.8|13177.3|198
1726642800000|2024-09-18 07:00:00|13183.9|13182.4|13187.1|13185.6|13188.4|13186.9|13182|13180.8|274
1726643100000|2024-09-18 07:05:00|13187|13185.5|13186|13185.1|13188.2|13186.7|13184|13182.5|161
1726643400000|2024-09-18 07:10:00|13185.9|13185|13186.3|13184.8|13191.4|13189.9|13185.9|13184.7|210
1726643700000|2024-09-18 07:15:00|13186.4|13184.9|13191.4|13189.9|13191.4|13189.9|13185.7|13184.2|267
1726644000000|2024-09-18 07:20:00|13190.9|13189.4|13193.1|13191.6|13193.3|13191.8|13190.8|13189.3|256
1726644300000|2024-09-18 07:25:00|13193|13191.5|13188|13186.5|13193.2|13191.7|13187|13185.5|190
1726644600000|2024-09-18 07:30:00|13187.9|13186.4|13188.2|13186.7|13190.4|13188.9|13187.1|13185.6|165
1726644900000|2024-09-18 07:35:00|13188.1|13186.6|13189.1|13187.6|13189.3|13187.8|13186.2|13184.7|130
1726645200000|2024-09-18 07:40:00|13189|13187.5|13189.9|13188.4|13190.4|13188.9|13188.3|13186.8|133
1726645500000|2024-09-18 07:45:00|13190|13188.5|13196.8|13195.9|13196.8|13195.9|13187.9|13186.4|228
1726645800000|2024-09-18 07:50:00|13196.7|13195.8|13198.3|13196.8|13198.9|13197.4|13195.3|13194.4|188
1726646100000|2024-09-18 07:55:00|13198.2|13196.7|13198.7|13197.8|13200.5|13199|13196.6|13195.5|260
1726646400000|2024-09-18 08:00:00|13198.8|13197.9|13198.9|13197.4|13200.4|13198.9|13198.5|13197.2|238
1726646700000|2024-09-18 08:05:00|13199.1|13197.6|13200.5|13199|13201.6|13200.1|13197.7|13196.2|186
1726647000000|2024-09-18 08:10:00|13200.8|13199.3|13198.7|13197.2|13201.5|13200|13196.7|13195.2|172
1726647300000|2024-09-18 08:15:00|13198.6|13197.1|13198.6|13197.1|13200.8|13199.3|13195.9|13194.4|158
1726647600000|2024-09-18 08:20:00|13198.5|13197|13203.6|13202.1|13204.5|13203|13197.7|13196.2|224
1726647900000|2024-09-18 08:25:00|13203.5|13202|13205.7|13204.2|13207|13205.5|13203.4|13201.9|145
1726648200000|2024-09-18 08:30:00|13206.6|13205.1|13205.5|13204|13207.6|13206.5|13204.3|13202.8|172
1726648500000|2024-09-18 08:35:00|13205.6|13204.1|13203.7|13202.2|13209.4|13207.9|13203.5|13202|208
1726648800000|2024-09-18 08:40:00|13203.8|13202.3|13206.5|13205|13207.5|13206.6|13203.4|13201.9|200
1726649100000|2024-09-18 08:45:00|13206.2|13205.3|13210.6|13209.7|13212.5|13211.6|13205|13203.5|172
1726649400000|2024-09-18 08:50:00|13210.2|13209.3|13208.5|13207.6|13210.5|13209.6|13207.3|13206.1|174
1726649700000|2024-09-18 08:55:00|13208.7|13207.8|13206.5|13205|13209.9|13208.4|13206|13204.5|152
1726650000000|2024-09-18 09:00:00|13206.6|13205.1|13206.5|13205|13209|13207.5|13205.5|13204|171
1726650300000|2024-09-18 09:05:00|13206.1|13204.6|13211.1|13209.6|13211.7|13210.2|13205.6|13204.1|207
1726650600000|2024-09-18 09:10:00|13211|13209.5|13211.8|13210.3|13214.6|13213.5|13210.9|13209.4|144
1726650900000|2024-09-18 09:15:00|13211.9|13210.4|13215|13213.5|13216.9|13215.6|13210.4|13209.3|184
1726651200000|2024-09-18 09:20:00|13215.2|13213.7|13218.9|13217.4|13219.5|13218|13215.2|13213.7|145
1726651500000|2024-09-18 09:25:00|13218.8|13217.3|13214.9|13213.4|13221.3|13219.8|13214.8|13213.3|130
1726651800000|2024-09-18 09:30:00|13214.8|13213.3|13216.8|13215.3|13219|13217.5|13214.5|13213|193
1726652100000|2024-09-18 09:35:00|13218.1|13216.6|13218.8|13217.3|13220.1|13218.6|13217.5|13216|179
1726652400000|2024-09-18 09:40:00|13218.6|13217.1|13218.6|13217.1|13220.8|13219.3|13217|13215.5|150
1726652700000|2024-09-18 09:45:00|13218.7|13217.2|13225.9|13224.4|13227.2|13225.7|13218.7|13217.2|237
1726653000000|2024-09-18 09:50:00|13226|13224.5|13226|13225.1|13226.7|13225.2|13223.3|13221.8|154
1726653300000|2024-09-18 09:55:00|13226.4|13225.5|13225.7|13224.8|13227.4|13226.3|13225.1|13223.6|175
1726653600000|2024-09-18 10:00:00|13226.1|13225.2|13226.1|13224.6|13228.1|13226.6|13224.3|13222.8|170
1726653900000|2024-09-18 10:05:00|13226.4|13224.9|13226|13224.5|13227.3|13226.4|13225.4|13224.3|104
1726654200000|2024-09-18 10:10:00|13226.1|13224.6|13219.9|13218.4|13226.7|13225.2|13218.8|13217.3|183
1726654500000|2024-09-18 10:15:00|13220|13218.5|13222|13220.5|13224.9|13223.4|13220|13218.5|147
1726654800000|2024-09-18 10:20:00|13222.1|13220.6|13223.6|13222.1|13224.4|13222.9|13219.8|13218.3|147
1726655100000|2024-09-18 10:25:00|13223.8|13222.3|13226|13224.5|13227.1|13225.6|13222.4|13220.9|124
1726655400000|2024-09-18 10:30:00|13226.8|13225.3|13224.3|13222.8|13227|13225.5|13223.9|13222.4|153
1726655700000|2024-09-18 10:35:00|13224.2|13222.7|13221.8|13220.3|13224.2|13222.7|13221|13219.5|122
1726656000000|2024-09-18 10:40:00|13221.9|13220.4|13220.1|13218.6|13223.2|13221.7|13219.7|13218.2|140
1726656300000|2024-09-18 10:45:00|13220|13218.5|13221.9|13220.4|13221.9|13220.4|13218.8|13217.3|122
1726656600000|2024-09-18 10:50:00|13221.8|13220.3|13217.4|13215.9|13221.9|13220.4|13217.2|13215.9|184
1726656900000|2024-09-18 10:55:00|13217.3|13215.8|13212.1|13211.2|13218.8|13217.3|13211.8|13210.3|210
1726657200000|2024-09-18 11:00:00|13211.9|13211|13211.5|13210.6|13212.7|13211.2|13210|13208.9|137
1726657500000|2024-09-18 11:05:00|13211.4|13210.5|13214.6|13213.1|13215.6|13214.1|13209.3|13208.4|163
1726657800000|2024-09-18 11:10:00|13214.9|13213.4|13212.6|13211.7|13216|13214.6|13212.4|13211.4|135
1726658100000|2024-09-18 11:15:00|13212|13210.5|13214.1|13212.6|13214.9|13213.4|13211.9|13210.5|164
1726658400000|2024-09-18 11:20:00|13213.8|13212.3|13213.7|13212.2|13214.4|13212.9|13211.9|13210.4|125
1726658700000|2024-09-18 11:25:00|13213|13211.5|13212.6|13211.1|13213.1|13211.6|13211.7|13210.2|116
1726659000000|2024-09-18 11:30:00|13212.5|13211|13213.5|13212|13213.6|13212.1|13211.1|13209.6|96
1726659300000|2024-09-18 11:35:00|13213.3|13211.8|13211.1|13209.6|13214|13212.5|13210.7|13209.2|138
1726659600000|2024-09-18 11:40:00|13211|13209.5|13212.8|13211.9|13214.8|13213.9|13210|13208.5|170
1726659900000|2024-09-18 11:45:00|13212.7|13211.8|13213.9|13212.4|13214|13212.5|13211.4|13209.9|114
1726660200000|2024-09-18 11:50:00|13214|13212.5|13212.7|13211.8|13214.6|13213.1|13211.7|13210.6|85
1726660500000|2024-09-18 11:55:00|13212.9|13212|13211.3|13209.8|13214.4|13212.9|13210.3|13209.4|121
1726660800000|2024-09-18 12:00:00|13211|13210.1|13211.2|13210.3|13211.7|13210.8|13209.7|13208.5|124
1726661100000|2024-09-18 12:05:00|13211|13210.1|13208.2|13206.7|13211.4|13210.5|13208.1|13206.6|93
1726661400000|2024-09-18 12:10:00|13208.3|13206.8|13207.9|13206.4|13209.6|13208.1|13207.6|13206.1|118
1726661700000|2024-09-18 12:15:00|13207.8|13206.3|13207.1|13205.6|13207.9|13206.4|13206.3|13204.8|120
1726662000000|2024-09-18 12:20:00|13207.3|13205.8|13213.3|13211.8|13214.3|13212.8|13207.2|13205.7|225
1726662300000|2024-09-18 12:25:00|13213.2|13211.7|13210.1|13208.6|13213.7|13212.2|13208.7|13207.2|221
1726662600000|2024-09-18 12:30:00|13209.9|13208.4|13209.4|13208.5|13210|13208.5|13206.8|13205.6|148
1726662900000|2024-09-18 12:35:00|13209.5|13208.6|13214.1|13212.6|13214.2|13212.7|13209.3|13208.4|140
1726663200000|2024-09-18 12:40:00|13214.4|13213.5|13209.8|13208.9|13214.8|13213.5|13208.3|13207.4|176
1726663500000|2024-09-18 12:45:00|13209.7|13208.8|13213.4|13212.5|13215.1|13213.7|13208.9|13208|132
1726663800000|2024-09-18 12:50:00|13213.3|13212.4|13212.7|13211.8|13216.1|13214.9|13212.6|13211.7|183
1726664100000|2024-09-18 12:55:00|13212.4|13211.5|13218.7|13217.8|13218.9|13218|13209.3|13208.4|191
1726664400000|2024-09-18 13:00:00|13218.8|13217.9|13230.2|13228.7|13230.9|13229.4|13218.8|13217.9|276
1726664700000|2024-09-18 13:05:00|13230.3|13228.8|13234.6|13233.7|13237.2|13235.7|13230.3|13228.8|277
1726665000000|2024-09-18 13:10:00|13234.7|13233.8|13244|13242.5|13245|13243.5|13233|13231.5|289
1726665300000|2024-09-18 13:15:00|13243.9|13242.4|13246.2|13245.3|13247.6|13246.1|13241.4|13240.5|277
1726665600000|2024-09-18 13:20:00|13246.3|13245.4|13246.2|13244.7|13246.8|13245.5|13242.4|13240.9|264
1726665900000|2024-09-18 13:25:00|13245.5|13244|13251.2|13249.7|13251.8|13250.3|13245|13242.6|328
1726666200000|2024-09-18 13:30:00|13251.1|13249.6|13250.3|13248.8|13251.5|13250|13247.4|13245.9|336
1726666500000|2024-09-18 13:35:00|13250.1|13249.2|13251.9|13250.4|13252.5|13251.2|13248.4|13246.9|226
1726666800000|2024-09-18 13:40:00|13252|13250.5|13253|13252.1|13253.2|13252.1|13247.5|13246|301
1726667100000|2024-09-18 13:45:00|13253.1|13252.2|13243.4|13241.9|13254.7|13253.4|13243.3|13241.8|294
1726667400000|2024-09-18 13:50:00|13243.3|13241.8|13235.3|13234.4|13245.3|13243.8|13232.7|13231.2|415
1726667700000|2024-09-18 13:55:00|13235.6|13234.7|13237.6|13236.1|13237.6|13236.1|13233.6|13232.5|396
1726668000000|2024-09-18 14:00:00|13237.7|13236.2|13239.2|13237.7|13242.5|13241|13236.3|13234.8|306
1726668300000|2024-09-18 14:05:00|13239.3|13237.8|13238.3|13236.8|13239.5|13238|13233.8|13232.7|204
1726668600000|2024-09-18 14:10:00|13238.4|13236.9|13234.6|13233.1|13238.5|13237|13234.3|13232.8|264
1726668900000|2024-09-18 14:15:00|13234.4|13232.9|13224.4|13222.9|13234.7|13233.2|13223.2|13221.7|279
1726669200000|2024-09-18 14:20:00|13224.3|13222.8|13225.4|13223.9|13228.1|13226.6|13218.8|13217.3|261
1726669500000|2024-09-18 14:25:00|13224.9|13223.4|13221.3|13219.8|13225.6|13224.1|13221.3|13219.8|196
1726669800000|2024-09-18 14:30:00|13221.4|13219.9|13210.4|13208.9|13221.4|13219.9|13208.5|13207.6|385
1726670100000|2024-09-18 14:35:00|13210.5|13209|13214.6|13213.1|13215.2|13213.7|13206.5|13205.6|347
1726670400000|2024-09-18 14:40:00|13214.7|13213.2|13214.4|13212.9|13218.4|13216.9|13212.6|13211.7|274
1726670700000|2024-09-18 14:45:00|13214.3|13212.8|13212.6|13211.1|13219.2|13217.7|13212.6|13211.1|289
1726671000000|2024-09-18 14:50:00|13212.7|13211.2|13214.5|13213|13215.3|13213.8|13208.9|13207.4|406
1726671300000|2024-09-18 14:55:00|13214.6|13213.1|13212.3|13210.8|13214.8|13213.3|13210.7|13209.3|441
1726671600000|2024-09-18 15:00:00|13211.4|13210.5|13216.1|13215.2|13217.7|13216.2|13209.9|13209|407
1726671900000|2024-09-18 15:05:00|13216|13215.1|13211.9|13210.4|13217.9|13216.8|13211.3|13209.8|298
1726672200000|2024-09-18 15:10:00|13212.4|13210.9|13205.6|13204.1|13213.7|13212.2|13205|13203.5|277
1726672500000|2024-09-18 15:15:00|13205.5|13204|13204.3|13202.8|13206.3|13204.8|13202.3|13200.8|236
1726672800000|2024-09-18 15:20:00|13203.4|13201.9|13205.6|13204.1|13205.6|13204.1|13201.3|13199.8|177
1726673100000|2024-09-18 15:25:00|13205.5|13204|13207.1|13205.6|13208.4|13207|13203.6|13202.1|167
1726673400000|2024-09-18 15:30:00|13207.4|13205.9|13203.3|13202.4|13207.8|13206.4|13202.2|13201.3|276
1726673700000|2024-09-18 15:35:00|13202.7|13201.8|13198|13197.1|13203|13201.9|13196.3|13195.4|281
1726674000000|2024-09-18 15:40:00|13197.9|13197|13199.3|13197.8|13199.7|13198.4|13197.2|13195.7|204
1726674300000|2024-09-18 15:45:00|13199|13197.5|13196.4|13194.9|13200.7|13199.8|13195.6|13194.5|226
1726674600000|2024-09-18 15:50:00|13196.6|13195.1|13198.1|13197.2|13198.3|13197.3|13196.1|13194.8|148
1726674900000|2024-09-18 15:55:00|13198.7|13197.8|13198.8|13197.3|13201.1|13199.6|13197.6|13196.7|196
1726675200000|2024-09-18 16:00:00|13198.6|13197.1|13198.3|13197.4|13200.7|13199.5|13197.7|13196.8|153
1726675500000|2024-09-18 16:05:00|13198.2|13197.3|13198.4|13197.5|13200.1|13199.2|13197.5|13196.6|135
1726675800000|2024-09-18 16:10:00|13198.5|13197.6|13205|13203.5|13205.6|13204.3|13198.2|13197.3|213
1726676100000|2024-09-18 16:15:00|13204.9|13203.4|13205.6|13204.1|13206.7|13205.2|13202.8|13201.3|181
1726676400000|2024-09-18 16:20:00|13205.4|13203.9|13205.6|13204.1|13208.3|13206.8|13204.8|13203.3|192
1726676700000|2024-09-18 16:25:00|13205.7|13204.2|13205.7|13204.8|13207|13205.9|13204.9|13203.4|179
1726677000000|2024-09-18 16:30:00|13205.5|13204.6|13207.7|13206.2|13208.6|13207.1|13204.1|13203.2|134
1726677300000|2024-09-18 16:35:00|13207.6|13206.1|13208.1|13206.6|13208.8|13207.3|13206.4|13204.9|134
1726677600000|2024-09-18 16:40:00|13207.9|13206.4|13205.4|13204.5|13207.9|13206.4|13205.4|13204.5|130
1726677900000|2024-09-18 16:45:00|13205.3|13204.4|13207.4|13205.9|13207.6|13206.1|13204|13202.5|104
1726678200000|2024-09-18 16:50:00|13207.5|13206|13208.9|13207.4|13209.2|13207.7|13207.2|13205.7|147
1726678500000|2024-09-18 16:55:00|13208.8|13207.3|13211.3|13209.8|13211.3|13209.8|13208.8|13207.3|263
1726678800000|2024-09-18 17:00:00|13211|13209.5|13212.6|13211.1|13212.6|13211.1|13210.4|13208.9|151
1726679100000|2024-09-18 17:05:00|13212.5|13211|13206.8|13205.3|13213.2|13211.7|13206|13204.5|170
1726679400000|2024-09-18 17:10:00|13207|13205.5|13204.9|13203.4|13207.1|13205.6|13204.4|13202.9|155
1726679700000|2024-09-18 17:15:00|13205|13203.5|13203|13201.5|13205.7|13204.2|13202.8|13201.3|197
1726680000000|2024-09-18 17:20:00|13202.9|13201.4|13200.7|13199.2|13203.7|13202.2|13199.5|13198|220
1726680300000|2024-09-18 17:25:00|13200.8|13199.3|13205.6|13204.1|13205.6|13204.1|13200.8|13199.3|240
1726680600000|2024-09-18 17:30:00|13205.7|13204.2|13213.5|13212|13213.8|13212.3|13205.6|13204.1|271
1726680900000|2024-09-18 17:35:00|13213.6|13212.1|13210.5|13209|13215.1|13213.6|13208.9|13207.4|208
1726681200000|2024-09-18 17:40:00|13210.4|13208.9|13213.9|13212.4|13213.9|13212.4|13210.1|13208.6|217
1726681500000|2024-09-18 17:45:00|13214.3|13212.8|13209|13207.5|13214.8|13213.3|13208.8|13207.3|230
1726681800000|2024-09-18 17:50:00|13209.1|13207.6|13205.7|13204.2|13210.3|13208.8|13205.3|13203.8|285
1726682100000|2024-09-18 17:55:00|13205.8|13204.3|13218.4|13207.4|13218.4|13207.4|13203.2|13200.6|762
1726682400000|2024-09-18 18:00:00|13218|13207|13259.6|13256.5|13288.7|13286|13213.3|13202.3|2232
1726682700000|2024-09-18 18:05:00|13259.3|13256.2|13267.8|13265.5|13276|13273.9|13256.4|13254|2014
1726683000000|2024-09-18 18:10:00|13267.5|13265.2|13260.7|13258.4|13274.3|13272|13246.1|13243.8|1972
1726683300000|2024-09-18 18:15:00|13260.3|13258.8|13279.6|13278.1|13281.4|13279.9|13260.3|13258.8|1498
1726683600000|2024-09-18 18:20:00|13279.1|13277.6|13278.4|13276.9|13284.7|13283.2|13273.7|13272.2|1167
1726683900000|2024-09-18 18:25:00|13278.8|13277.3|13275.2|13273.7|13280.2|13278.7|13266.7|13265.2|1107
1726684200000|2024-09-18 18:30:00|13275.4|13273.9|13296.5|13295|13298.7|13297.2|13275.4|13273.9|1108
1726684500000|2024-09-18 18:35:00|13296.4|13294.9|13290|13288.5|13297.8|13296.3|13269.5|13268|1715
1726684800000|2024-09-18 18:40:00|13290.4|13288.9|13259.4|13257.2|13292.6|13291.1|13256.4|13254.4|1549
1726685100000|2024-09-18 18:45:00|13259.1|13256.9|13253.7|13251.4|13275.5|13272.9|13251|13249.2|1754
1726685400000|2024-09-18 18:50:00|13253.2|13251|13263.1|13261.6|13275.7|13274.2|13249|13247.5|1642
1726685700000|2024-09-18 18:55:00|13263.3|13261.8|13248.3|13246.8|13277|13274.7|13247.8|13246.3|1540
1726686000000|2024-09-18 19:00:00|13248.1|13246.6|13237|13235.5|13248.5|13247|13231.9|13230.3|1564
1726686300000|2024-09-18 19:05:00|13237.1|13235.6|13223.2|13221.7|13237.4|13235.9|13218.6|13217.1|1354
1726686600000|2024-09-18 19:10:00|13223.1|13221.6|13244.2|13242.7|13245.1|13243.6|13220|13218.5|1337
1726686900000|2024-09-18 19:15:00|13244.1|13242.6|13238.1|13236.6|13245.5|13244|13232.5|13231|1079
1726687200000|2024-09-18 19:20:00|13238|13236.5|13221.1|13219.6|13238|13236.5|13208.6|13207.1|1473
1726687500000|2024-09-18 19:25:00|13220.9|13219.4|13228.9|13227.4|13238.7|13237.2|13217.9|13216.4|1339
1726687800000|2024-09-18 19:30:00|13229.2|13227.1|13218.3|13216.8|13230.1|13228.1|13212.6|13211.1|1246
1726688100000|2024-09-18 19:35:00|13218.2|13216.7|13216.3|13214.8|13220.8|13219.3|13210.4|13208.9|1031
1726688400000|2024-09-18 19:40:00|13216.5|13215|13202.2|13200.7|13218.3|13216.8|13202.1|13200.6|989
1726688700000|2024-09-18 19:45:00|13202.5|13201|13179.7|13178.2|13202.5|13201|13179.7|13178.2|1192
1726689000000|2024-09-18 19:50:00|13179.6|13178.1|13188.6|13187.1|13189.9|13188.2|13176.2|13174.7|878
1726689300000|2024-09-18 19:55:00|13188.8|13187.3|13188.5|13187|13191.9|13190.4|13183.9|13182.4|840
1726689600000|2024-09-18 20:00:00|13188.7|13187.2|13199|13197.5|13200|13198.3|13186.7|13185.2|572
1726689900000|2024-09-18 20:05:00|13198.9|13197.4|13199|13197.5|13201.9|13200.4|13197.9|13196.4|366
1726690200000|2024-09-18 20:10:00|13198.9|13197.4|13196.9|13195.4|13198.9|13197.4|13193|13191.5|419
1726690500000|2024-09-18 20:15:00|13196.8|13195.3|13201.1|13199.6|13201.4|13199.9|13193.7|13192.2|489
1726690800000|2024-09-18 20:20:00|13201.2|13199.7|13205|13203.5|13205.3|13203.8|13200.4|13198.9|850
1726691100000|2024-09-18 20:25:00|13204.9|13203.4|13208|13206.5|13208.4|13206.8|13204.8|13203.3|1002
1726691400000|2024-09-18 20:30:00|13208.2|13206.7|13210.5|13209|13212.5|13211|13208|13206.5|990
1726691700000|2024-09-18 20:35:00|13210.7|13209.2|13208.3|13206.8|13211.7|13210.2|13208.2|13206.7|1196
1726692000000|2024-09-18 20:40:00|13208.5|13207|13209.6|13208.1|13209.7|13208.2|13206.1|13204.6|942
1726692300000|2024-09-18 20:45:00|13209.7|13208.2|13212.5|13211|13213.1|13211.6|13209.6|13207.8|895
1726692600000|2024-09-18 20:50:00|13212.4|13210.9|13213.3|13210.6|13214.2|13212|13212.4|13210.4|644
1726692900000|2024-09-18 20:55:00|13214.3|13209.7|13215.6|13210.4|13216|13211.5|13214.1|13209.5|592
1726693200000|2024-09-18 21:00:00|13212.2|13200.3|13204.3|13192.4|13212.7|13200.8|13204|13192.1|10
1726693500000|2024-09-18 21:05:00|13205.7|13193.8|13209.9|13198|13210.2|13198.3|13205.7|13193.8|14
1726693800000|2024-09-18 21:10:00|13211.7|13199.8|13212.6|13200.7|13212.6|13200.7|13211.5|13199.6|9
1726694100000|2024-09-18 21:15:00|13212.5|13200.6|13211.5|13199.6|13213.5|13201.6|13210.7|13198.8|70
1726694400000|2024-09-18 21:20:00|13211.4|13199.5|13210.6|13198.7|13211.9|13200|13209.5|13197.6|85
1726694700000|2024-09-18 21:25:00|13210.7|13198.8|13215.8|13203.9|13215.8|13203.9|13209.8|13197.9|39
1726695000000|2024-09-18 21:30:00|13215.9|13204|13217.2|13205.3|13217.2|13205.3|13215.8|13203.9|27
1726695300000|2024-09-18 21:35:00|13217.3|13205.4|13215.6|13206.1|13217.4|13206.1|13215.4|13205.1|28
1726695600000|2024-09-18 21:40:00|13215.7|13206|13218.5|13206.6|13218.5|13206.6|13215.6|13205.3|16
1726695900000|2024-09-18 21:45:00|13218.8|13206.9|13210.2|13198.3|13219.5|13207.6|13210.2|13198.3|122
1726696200000|2024-09-18 21:50:00|13210.7|13198.8|13217.1|13205.2|13217.8|13205.9|13210.7|13198.8|48
1726696500000|2024-09-18 21:55:00|13217.2|13205.3|13215|13203.1|13219.3|13207.4|13213.5|13201.6|34
1726696800000|2024-09-18 22:00:00|13214.6|13202.7|13211.7|13203.7|13219.4|13207.6|13210.5|13201.1|218
1726697100000|2024-09-18 22:05:00|13211.2|13204.1|13208|13202.7|13211.2|13205.2|13205.8|13201.4|115
1726697400000|2024-09-18 22:10:00|13207.7|13202.8|13211.9|13208.5|13211.9|13208.6|13207.6|13202.8|97
1726697700000|2024-09-18 22:15:00|13211.8|13208.3|13213.5|13210.5|13213.8|13211.2|13209.6|13206.3|138
1726698000000|2024-09-18 22:20:00|13213.7|13210.6|13212.3|13209.9|13213.7|13210.8|13211.6|13209.3|118
1726698300000|2024-09-18 22:25:00|13212.2|13210|13215.8|13214.3|13216.3|13214.8|13211.9|13209.9|123
1726698600000|2024-09-18 22:30:00|13215.9|13214.4|13216.8|13215.3|13216.9|13215.4|13214.7|13213.2|78
1726698900000|2024-09-18 22:35:00|13216.7|13215.2|13216.9|13215.4|13217|13215.5|13215.7|13214.2|57
1726699200000|2024-09-18 22:40:00|13217|13215.5|13217.5|13216|13218.6|13217.1|13215.8|13214.3|71
1726699500000|2024-09-18 22:45:00|13217.7|13216.2|13218|13216.5|13218.8|13217.1|13216.5|13215|121
1726699800000|2024-09-18 22:50:00|13218.1|13216.6|13215.5|13214|13219.1|13217.6|13215.3|13213.8|102
1726700100000|2024-09-18 22:55:00|13215.7|13214.2|13216.9|13215.4|13217.3|13215.8|13215.7|13214.2|89
1726700400000|2024-09-18 23:00:00|13217|13215.5|13213|13211.5|13217.3|13215.8|13212.9|13211.4|72
1726700700000|2024-09-18 23:05:00|13213.1|13211.6|13211.1|13209.6|13213.1|13211.6|13210.1|13208.6|55
1726701000000|2024-09-18 23:10:00|13210.6|13209.1|13209.9|13208.4|13212.1|13210.6|13209.9|13208.4|62
1726701300000|2024-09-18 23:15:00|13210|13208.5|13202.6|13201.7|13210.1|13208.6|13202.6|13201.7|128
1726701600000|2024-09-18 23:20:00|13202.9|13201.4|13201.7|13200.2|13204.7|13203.2|13201.6|13200.1|127
1726701900000|2024-09-18 23:25:00|13201.2|13199.7|13199.6|13198.1|13202.5|13201.2|13199.5|13198|111
1726702200000|2024-09-18 23:30:00|13199.5|13198|13197.6|13196.7|13201.8|13200.7|13196.8|13195.9|167
1726702500000|2024-09-18 23:35:00|13197.5|13196.6|13199.7|13198.8|13201|13199.5|13197.5|13196|86
1726702800000|2024-09-18 23:40:00|13199.6|13198.7|13200.7|13199.2|13201.7|13200.7|13199.6|13198.5|98
1726703100000|2024-09-18 23:45:00|13200.6|13199.1|13197.8|13196.3|13201.4|13199.9|13197.1|13195.6|110
1726703400000|2024-09-18 23:50:00|13197.9|13196.4|13200.1|13198.6|13201|13199.5|13197.4|13196|130
1726703700000|2024-09-18 23:55:00|13200|13198.5|13203.5|13202.6|13204.6|13203.2|13199.9|13198.4|130
1726704000000|2024-09-19 00:00:00|13203.7|13202.8|13201.8|13200.3|13209|13207.9|13200.9|13199.4|403
1726704300000|2024-09-19 00:05:00|13201.9|13200.4|13196.9|13195.4|13204.9|13203.4|13196.3|13194.8|283
1726704600000|2024-09-19 00:10:00|13196.4|13194.9|13202.2|13200.7|13202.7|13201.4|13196.4|13194.9|243
1726704900000|2024-09-19 00:15:00|13202.1|13200.6|13199.8|13198.3|13204.7|13203.2|13197.8|13196.3|285
1726705200000|2024-09-19 00:20:00|13199.9|13198.4|13199.3|13197.8|13203.1|13201.6|13197.7|13196.2|295
1726705500000|2024-09-19 00:25:00|13199|13197.5|13199.6|13198.1|13201.5|13200|13197.7|13196.2|243
1726705800000|2024-09-19 00:30:00|13199.4|13197.9|13197.2|13195.7|13200.2|13198.7|13196|13194.5|215
1726706100000|2024-09-19 00:35:00|13197|13195.5|13188.7|13187.2|13197|13195.5|13187.6|13186.1|263
1726706400000|2024-09-19 00:40:00|13188.8|13187.3|13184.7|13183.2|13189.8|13188.3|13184.6|13183.1|177
1726706700000|2024-09-19 00:45:00|13184.6|13183.1|13177.7|13176.2|13185.4|13183.9|13177.6|13176.1|221
1726707000000|2024-09-19 00:50:00|13177.6|13176.1|13176|13174.5|13178.5|13177|13172|13170.5|403
1726707300000|2024-09-19 00:55:00|13175.9|13174.4|13171.9|13170.4|13176.2|13174.7|13169.2|13167.7|406
1726707600000|2024-09-19 01:00:00|13172|13170.5|13171|13169.5|13173.1|13171.6|13169.8|13168.3|284
1726707900000|2024-09-19 01:05:00|13170.9|13169.4|13172.9|13171.4|13175.2|13173.7|13169.3|13167.8|278
1726708200000|2024-09-19 01:10:00|13173|13171.5|13170.9|13169.4|13173.2|13171.7|13167.5|13166|207
1726708500000|2024-09-19 01:15:00|13172|13170.5|13172.7|13171.2|13176.5|13175|13171.7|13170.2|200
1726708800000|2024-09-19 01:20:00|13172.5|13171|13172.8|13171.3|13173.9|13172.4|13171.7|13170.2|171
1726709100000|2024-09-19 01:25:00|13172.7|13171.2|13163.4|13161.9|13172.9|13171.4|13163.4|13161.9|173
1726709400000|2024-09-19 01:30:00|13163.5|13162|13155.5|13154|13166|13164.5|13154.4|13152.9|315
1726709700000|2024-09-19 01:35:00|13155.4|13153.9|13159.5|13158|13161.8|13160.3|13155.1|13153.6|316
1726710000000|2024-09-19 01:40:00|13159.2|13157.7|13160.6|13159.1|13161.2|13159.7|13158.1|13156.6|214
1726710300000|2024-09-19 01:45:00|13160.4|13158.9|13167.3|13165.8|13167.9|13166.4|13160.2|13158.7|210
1726710600000|2024-09-19 01:50:00|13167.2|13165.7|13172.2|13170.7|13173.1|13171.6|13167.2|13165.7|219
1726710900000|2024-09-19 01:55:00|13172.1|13170.6|13172.9|13171.4|13174.1|13172.6|13169.6|13168.1|220
1726711200000|2024-09-19 02:00:00|13173|13171.5|13177.1|13175.6|13178|13176.5|13173|13171.5|295
1726711500000|2024-09-19 02:05:00|13177.2|13175.7|13182.1|13180.6|13183.7|13182.2|13175.8|13174.9|247
1726711800000|2024-09-19 02:10:00|13182|13180.5|13183.8|13182.3|13184.8|13183.3|13180|13178.5|265
1726712100000|2024-09-19 02:15:00|13183.7|13182.2|13184.6|13183.1|13185.4|13183.9|13182.6|13181.1|156
1726712400000|2024-09-19 02:20:00|13184.3|13182.8|13194.7|13193.2|13195.5|13194|13184.3|13182.8|242
1726712700000|2024-09-19 02:25:00|13194.8|13193.3|13194.3|13192.8|13194.8|13193.3|13190.6|13189.1|195
1726713000000|2024-09-19 02:30:00|13194.6|13193.1|13190.3|13188.8|13197.4|13195.9|13188.6|13187.1|272
1726713300000|2024-09-19 02:35:00|13190.2|13188.7|13191.9|13190.4|13193.4|13191.9|13189.4|13187.9|212
1726713600000|2024-09-19 02:40:00|13192.2|13190.7|13189.6|13188.1|13192.6|13191.1|13189.3|13187.8|223
1726713900000|2024-09-19 02:45:00|13189.4|13187.9|13189.5|13188|13189.7|13188.2|13186.5|13185|201
1726714200000|2024-09-19 02:50:00|13189.4|13187.9|13193.4|13191.9|13193.4|13191.9|13189.4|13187.9|140
1726714500000|2024-09-19 02:55:00|13193.6|13192.1|13193.5|13192|13195.8|13194.3|13192.9|13191.4|181
1726714800000|2024-09-19 03:00:00|13193.3|13191.8|13192.9|13191.4|13194.7|13193.2|13189.7|13188.2|136
1726715100000|2024-09-19 03:05:00|13192.6|13191.1|13194|13192.5|13194.8|13193.3|13192.3|13190.8|131
1726715400000|2024-09-19 03:10:00|13193.8|13192.3|13199.5|13198|13200.5|13199|13193.5|13192|170
1726715700000|2024-09-19 03:15:00|13199.4|13197.9|13198.8|13197.3|13200.6|13199.1|13197.6|13196.1|133
1726716000000|2024-09-19 03:20:00|13198.7|13197.2|13201.8|13200.3|13202|13200.5|13198.5|13197|156
1726716300000|2024-09-19 03:25:00|13201.9|13200.4|13205.2|13203.7|13205.6|13204.1|13201.7|13200.2|228
1726716600000|2024-09-19 03:30:00|13205.6|13204.1|13207.8|13206.3|13208.4|13206.9|13202.8|13201.3|160
1726716900000|2024-09-19 03:35:00|13208|13206.5|13210.7|13209.2|13214.5|13213|13208|13206.5|182
1726717200000|2024-09-19 03:40:00|13210.6|13209.1|13210|13208.5|13210.8|13209.3|13208.6|13207.1|123
1726717500000|2024-09-19 03:45:00|13209.8|13208.3|13211|13209.5|13211.9|13210.4|13208.9|13207.4|199
1726717800000|2024-09-19 03:50:00|13210.8|13209.3|13210.3|13208.8|13213.1|13211.6|13210|13208.5|131
1726718100000|2024-09-19 03:55:00|13210|13208.5|13211.7|13210.2|13211.9|13210.4|13206.6|13205.1|157
1726718400000|2024-09-19 04:00:00|13211.8|13210.3|13208|13206.5|13212.1|13210.6|13207.8|13206.3|121
1726718700000|2024-09-19 04:05:00|13207.9|13206.4|13208.9|13207.4|13210|13208.5|13206.8|13205.3|105
1726719000000|2024-09-19 04:10:00|13209.3|13207.8|13205.9|13204.4|13209.4|13207.9|13205.4|13203.9|107
1726719300000|2024-09-19 04:15:00|13205.8|13204.3|13205.7|13204.2|13207|13205.5|13205.7|13204.2|71
1726719600000|2024-09-19 04:20:00|13205.8|13204.3|13204|13202.5|13206.2|13204.7|13202.9|13201.4|104
1726719900000|2024-09-19 04:25:00|13203.9|13202.4|13201.7|13200.2|13204|13202.5|13201.7|13200.2|87
1726720200000|2024-09-19 04:30:00|13201.8|13200.3|13205.7|13204.2|13206.4|13204.9|13201.8|13200.3|74
1726720500000|2024-09-19 04:35:00|13206.3|13204.8|13204.9|13203.4|13207.9|13206.4|13204.9|13203.4|87
1726720800000|2024-09-19 04:40:00|13205.1|13203.6|13204.8|13203.3|13207.9|13206.4|13204.8|13203.3|91
1726721100000|2024-09-19 04:45:00|13204.3|13202.8|13204.6|13203.1|13204.8|13203.3|13202.8|13201.3|92
1726721400000|2024-09-19 04:50:00|13204.1|13202.6|13209.9|13208.4|13209.9|13208.4|13204|13202.5|91
1726721700000|2024-09-19 04:55:00|13209.8|13208.3|13209.8|13208.3|13210.7|13209.2|13209.1|13207.6|85
1726722000000|2024-09-19 05:00:00|13209.9|13208.4|13211.7|13210.2|13212.5|13211|13209.4|13207.9|109
1726722300000|2024-09-19 05:05:00|13211.5|13210|13215.6|13214.1|13216.4|13214.9|13211.5|13210|128
1726722600000|2024-09-19 05:10:00|13215.7|13214.2|13216.4|13214.9|13216.5|13215|13214.5|13213|108
1726722900000|2024-09-19 05:15:00|13216.5|13215|13217.4|13215.9|13217.5|13216|13215.4|13213.9|87
1726723200000|2024-09-19 05:20:00|13216.5|13215|13220.6|13219.1|13220.6|13219.1|13216.4|13214.9|164
1726723500000|2024-09-19 05:25:00|13220.7|13219.2|13220.6|13219.1|13221|13219.5|13218.6|13217.1|118
1726723800000|2024-09-19 05:30:00|13220.7|13219.2|13222|13220.5|13223.8|13222.3|13219.6|13218.1|234
1726724100000|2024-09-19 05:35:00|13221.9|13220.4|13221.6|13220.1|13223.5|13222|13220.6|13219.1|148
1726724400000|2024-09-19 05:40:00|13221.8|13220.3|13221.7|13220.2|13225.4|13223.9|13219.8|13218.3|143
1726724700000|2024-09-19 05:45:00|13221.4|13219.9|13220.6|13219.1|13221.8|13220.3|13218.3|13216.8|167
1726725000000|2024-09-19 05:50:00|13220.8|13219.3|13218.2|13217.3|13221.7|13220.2|13217.6|13216.7|148
1726725300000|2024-09-19 05:55:00|13218.3|13217.4|13225.4|13223.9|13225.6|13224.1|13218.2|13217.2|238
1726725600000|2024-09-19 06:00:00|13225.6|13224.1|13231.1|13229.6|13231.7|13230.2|13224.3|13222.8|383
1726725900000|2024-09-19 06:05:00|13231.2|13229.7|13232.7|13231.2|13232.7|13231.2|13226.1|13224.6|327
1726726200000|2024-09-19 06:10:00|13232.8|13231.3|13236.9|13235.4|13237.7|13236.2|13232.8|13231.3|190
1726726500000|2024-09-19 06:15:00|13236.6|13235.1|13239.8|13238.3|13240.4|13238.9|13235.2|13233.7|209
1726726800000|2024-09-19 06:20:00|13239.9|13238.4|13238.4|13236.9|13243.9|13243|13238.1|13236.6|237
1726727100000|2024-09-19 06:25:00|13238.6|13237.1|13237.1|13235.6|13241.8|13240.3|13235.9|13234.4|291
1726727400000|2024-09-19 06:30:00|13237.2|13235.7|13241.6|13240.1|13241.7|13240.2|13234.6|13233.1|322
1726727700000|2024-09-19 06:35:00|13241.7|13240.2|13239.5|13238|13242.5|13241|13237.8|13236.3|213
1726728000000|2024-09-19 06:40:00|13239.4|13237.9|13246.9|13245.4|13248.3|13246.8|13239.4|13237.9|341
1726728300000|2024-09-19 06:45:00|13246.8|13245.3|13245.9|13244.4|13249.7|13248.2|13244.3|13242.8|352
1726728600000|2024-09-19 06:50:00|13245.8|13244.3|13249.6|13248.1|13252|13250.8|13244.9|13243.4|331
1726728900000|2024-09-19 06:55:00|13249.7|13248.2|13256.6|13255.1|13256.7|13255.2|13248.4|13246.9|441
1726729200000|2024-09-19 07:00:00|13257.2|13255.7|13257.6|13256.1|13258.6|13257.5|13251.7|13250.2|505
1726729500000|2024-09-19 07:05:00|13257.7|13256.2|13257.9|13257|13259.1|13258.2|13256.5|13255|375
1726729800000|2024-09-19 07:10:00|13258.3|13257.4|13253.9|13252.4|13259|13257.8|13253.5|13252|394
1726730100000|2024-09-19 07:15:00|13254|13252.5|13246.7|13245.2|13254.6|13253.1|13245.7|13244.2|288
1726730400000|2024-09-19 07:20:00|13246.8|13245.3|13242.6|13241.1|13247.9|13246.4|13242.4|13240.9|313
1726730700000|2024-09-19 07:25:00|13242.7|13241.2|13249.4|13247.9|13252.4|13250.9|13241.4|13239.9|386
1726731000000|2024-09-19 07:30:00|13249.5|13248|13251|13249.5|13251.6|13250.7|13243.7|13242.2|431
1726731300000|2024-09-19 07:35:00|13251.2|13249.7|13249.7|13248.8|13253.5|13252.6|13247.6|13246.1|357
1726731600000|2024-09-19 07:40:00|13249.8|13248.9|13251|13249.5|13253.8|13252.3|13249.4|13248.2|372
1726731900000|2024-09-19 07:45:00|13251.1|13249.6|13254.1|13253.2|13255.5|13254.6|13248.6|13247.1|295
1726732200000|2024-09-19 07:50:00|13254|13253.1|13253.7|13252.2|13257.2|13256.3|13252.5|13251.3|278
1726732500000|2024-09-19 07:55:00|13253.5|13252|13247.9|13246.4|13255.9|13254.4|13244.6|13243.1|410
1726732800000|2024-09-19 08:00:00|13247.8|13246.3|13251.7|13250.8|13253.6|13252.1|13245.6|13244.7|408
1726733100000|2024-09-19 08:05:00|13252|13251.1|13252|13250.5|13254.1|13253.2|13250|13248.5|254
1726733400000|2024-09-19 08:10:00|13252.1|13250.6|13254.8|13253.9|13256.6|13255.7|13251.7|13250.3|269
1726733700000|2024-09-19 08:15:00|13254.7|13253.8|13251.8|13250.3|13258|13256.8|13249.6|13248.3|364
1726734000000|2024-09-19 08:20:00|13251.7|13250.2|13253.1|13251.6|13253.6|13252.1|13246.7|13245.2|297
1726734300000|2024-09-19 08:25:00|13253|13251.5|13256.7|13255.2|13258.3|13257.4|13250.7|13249.2|264
1726734600000|2024-09-19 08:30:00|13256.8|13255.3|13260.9|13259.4|13261.3|13259.9|13255.5|13254.1|291
1726734900000|2024-09-19 08:35:00|13260.8|13259.3|13259.7|13258.8|13260.8|13259.4|13258.2|13256.7|232
1726735200000|2024-09-19 08:40:00|13259.8|13258.9|13263.9|13262.4|13264|13262.5|13258.7|13257.8|227
1726735500000|2024-09-19 08:45:00|13264|13262.5|13261.4|13260.5|13264|13262.8|13258.9|13258|207
1726735800000|2024-09-19 08:50:00|13260.9|13260|13261.6|13260.7|13262.8|13261.3|13259.1|13257.6|165
1726736100000|2024-09-19 08:55:00|13261.5|13260.6|13264.1|13262.6|13265.8|13264.3|13261.5|13260.5|240
1726736400000|2024-09-19 09:00:00|13264.2|13262.7|13279.6|13278.1|13279.6|13278.1|13264.2|13262.7|378
1726736700000|2024-09-19 09:05:00|13279.5|13278|13279.9|13279|13282.8|13281.7|13277.7|13276.5|404
1726737000000|2024-09-19 09:10:00|13280.1|13279.2|13281.2|13280.3|13283.4|13281.9|13278.1|13276.8|340
1726737300000|2024-09-19 09:15:00|13281.1|13280.2|13284.2|13282.7|13284.8|13283.3|13280.1|13278.6|373
1726737600000|2024-09-19 09:20:00|13284.1|13282.6|13284.5|13283|13288.2|13287.3|13282.3|13280.8|247
1726737900000|2024-09-19 09:25:00|13284.6|13283.1|13281.9|13281|13285.1|13283.6|13281.7|13280.5|218
1726738200000|2024-09-19 09:30:00|13281.8|13280.9|13279.2|13277.7|13283.4|13282.2|13278.8|13277.3|300
1726738500000|2024-09-19 09:35:00|13279.5|13278|13278.1|13276.6|13283.1|13281.6|13277.9|13276.4|311
1726738800000|2024-09-19 09:40:00|13278|13276.5|13278.2|13276.7|13281|13279.5|13276.9|13275.4|273
1726739100000|2024-09-19 09:45:00|13278.3|13276.8|13284.3|13283.4|13284.6|13283.4|13277.9|13276.4|189
1726739400000|2024-09-19 09:50:00|13284.2|13283.3|13285.1|13283.6|13285.3|13283.8|13281.8|13280.4|199
1726739700000|2024-09-19 09:55:00|13285|13283.5|13283.9|13282.4|13285.2|13283.7|13278.8|13277.9|194
1726740000000|2024-09-19 10:00:00|13284.1|13282.6|13282.9|13281.4|13285.4|13283.9|13282.3|13280.8|183
1726740300000|2024-09-19 10:05:00|13283|13281.5|13273.8|13272.3|13283.4|13281.9|13272.4|13271.4|300
1726740600000|2024-09-19 10:10:00|13273.7|13272.2|13279|13277.5|13280|13279.1|13272|13270.5|243
1726740900000|2024-09-19 10:15:00|13278.3|13276.8|13275.8|13274.3|13278.3|13276.8|13274.8|13273.3|216
1726741200000|2024-09-19 10:20:00|13275.9|13274.4|13280.1|13278.6|13281|13279.5|13273.9|13272.4|140
1726741500000|2024-09-19 10:25:00|13280|13278.5|13277.2|13275.7|13280.7|13279.8|13277|13275.6|152
1726741800000|2024-09-19 10:30:00|13277.1|13275.6|13269.9|13268.4|13277.1|13275.6|13269.1|13267.8|210
1726742100000|2024-09-19 10:35:00|13270|13268.5|13272.1|13270.6|13273.6|13272.7|13269.8|13268.3|185
1726742400000|2024-09-19 10:40:00|13272.2|13271.3|13274.8|13273.9|13276|13274.5|13272.2|13271.3|208
1726742700000|2024-09-19 10:45:00|13274.9|13274|13272.4|13270.9|13275.7|13274.8|13269.7|13268.2|225
1726743000000|2024-09-19 10:50:00|13272.1|13270.6|13269|13267.5|13272.4|13270.9|13268.3|13266.8|203
1726743300000|2024-09-19 10:55:00|13268.8|13267.3|13271.2|13260.2|13271.9|13267.5|13261.1|13259.6|389
1726743600000|2024-09-19 11:00:00|13270.2|13259.2|13305.8|13304.3|13315.2|13313.7|13270.2|13259.2|1076
1726743900000|2024-09-19 11:05:00|13305.7|13304.2|13307.8|13306.9|13312.1|13311|13301.4|13299.9|558
1726744200000|2024-09-19 11:10:00|13308|13307.1|13290.7|13289.2|13309.8|13308.3|13289.6|13288.1|582
1726744500000|2024-09-19 11:15:00|13290.8|13289.3|13281.3|13280.4|13294.3|13292.8|13275.9|13274.4|574
1726744800000|2024-09-19 11:20:00|13281.1|13280.2|13293.8|13292.3|13294.8|13293.3|13279.6|13278.1|487
1726745100000|2024-09-19 11:25:00|13293.9|13292.4|13293|13291.5|13297.5|13296|13290.7|13289.2|397
1726745400000|2024-09-19 11:30:00|13293.1|13291.6|13289.2|13287.7|13295.6|13294.1|13288.4|13286.9|413
1726745700000|2024-09-19 11:35:00|13290.2|13288.7|13287.9|13287|13291.4|13290.4|13286.5|13285|278
1726746000000|2024-09-19 11:40:00|13288.3|13287.4|13278.5|13277|13290.4|13289.5|13278|13276.5|289
1726746300000|2024-09-19 11:45:00|13278.2|13276.7|13277.8|13276.9|13281.1|13280.1|13276.1|13275.2|234
1726746600000|2024-09-19 11:50:00|13278|13277.1|13277.8|13276.9|13279.2|13278.3|13273.3|13272.4|244
1726746900000|2024-09-19 11:55:00|13278.3|13276.8|13286|13284.5|13286|13284.9|13278.3|13276.8|280
1726747200000|2024-09-19 12:00:00|13286.1|13284.6|13290.8|13289.3|13291.4|13289.9|13283|13282.1|474
1726747500000|2024-09-19 12:05:00|13291.2|13289.7|13289.2|13288.3|13291.6|13290.1|13287.1|13285.6|338
1726747800000|2024-09-19 12:10:00|13289.5|13288.6|13286.3|13285.4|13290.3|13289.4|13285.3|13283.8|327
1726748100000|2024-09-19 12:15:00|13286.6|13285.7|13281.5|13280.6|13289.4|13288.5|13275.1|13273.6|447
1726748400000|2024-09-19 12:20:00|13280.3|13278.8|13285.5|13284.6|13287|13286.1|13280.3|13278.8|317
1726748700000|2024-09-19 12:25:00|13285.2|13284.3|13290.9|13279.9|13290.9|13289.1|13284.7|13279.8|333
1726749000000|2024-09-19 12:30:00|13291.2|13280.2|13273.3|13271.8|13291.2|13280.2|13266.3|13263.6|811
1726749300000|2024-09-19 12:35:00|13273.2|13271.7|13262.7|13261.2|13273.2|13271.7|13261.4|13259.9|830
1726749600000|2024-09-19 12:40:00|13263.1|13261.6|13256.9|13255.4|13265.1|13264.1|13255.9|13254.4|649
1726749900000|2024-09-19 12:45:00|13256.5|13255|13252.5|13251|13259|13257.5|13251.7|13250.5|468
1726750200000|2024-09-19 12:50:00|13252.6|13251.1|13243.6|13242.7|13256.3|13254.8|13243.2|13242.3|541
1726750500000|2024-09-19 12:55:00|13244|13243.1|13240.9|13239.4|13247.3|13245.8|13240.8|13239.4|415
1726750800000|2024-09-19 13:00:00|13240.1|13238.6|13255.3|13253.8|13255.5|13254|13238.7|13237.5|491
1726751100000|2024-09-19 13:05:00|13255.4|13253.9|13256.9|13256|13259.1|13257.6|13248.5|13247|558
1726751400000|2024-09-19 13:10:00|13256.6|13255.7|13256|13254.5|13262.6|13261.1|13253|13251.7|542
1726751700000|2024-09-19 13:15:00|13255.7|13254.2|13258|13257.1|13258|13257.1|13253.1|13251.9|413
1726752000000|2024-09-19 13:20:00|13258.1|13257.2|13248.1|13246.6|13258.7|13257.8|13244.4|13242.9|382
1726752300000|2024-09-19 13:25:00|13247.2|13245.7|13245.2|13244.3|13248.4|13247.5|13242|13240.5|347
1726752600000|2024-09-19 13:30:00|13245.8|13244.9|13245|13243.5|13249.5|13248|13241.1|13239.6|575
1726752900000|2024-09-19 13:35:00|13244.7|13243.2|13237.2|13235.7|13244.8|13243.3|13237.2|13235.7|559
1726753200000|2024-09-19 13:40:00|13237.3|13235.8|13226.4|13224.9|13237.6|13236.1|13226|13224.5|580
1726753500000|2024-09-19 13:45:00|13226.7|13225.2|13227|13226.1|13227.7|13226.3|13220.6|13219.1|541
1726753800000|2024-09-19 13:50:00|13227.1|13226.2|13228.2|13226.7|13228.6|13227.1|13224.2|13223|447
1726754100000|2024-09-19 13:55:00|13228.3|13226.8|13234.8|13231.5|13235.1|13232.7|13227.5|13226|382
1726754400000|2024-09-19 14:00:00|13234.7|13231.6|13237.6|13236.1|13242.2|13240.7|13233.5|13231.6|578
1726754700000|2024-09-19 14:05:00|13237.7|13236.2|13225.5|13224|13237.7|13236.2|13224.9|13223.4|604
1726755000000|2024-09-19 14:10:00|13225.6|13224.1|13229.8|13228.3|13232.2|13230.7|13223.3|13221.8|520
1726755300000|2024-09-19 14:15:00|13230.3|13228.8|13234.1|13232.6|13234.1|13232.6|13224.9|13223.4|417
1726755600000|2024-09-19 14:20:00|13234.2|13232.7|13237.7|13236.2|13238.3|13236.8|13232.3|13230.8|463
1726755900000|2024-09-19 14:25:00|13237.8|13236.3|13240.4|13238.9|13247|13245.5|13236.5|13235|514
1726756200000|2024-09-19 14:30:00|13240.5|13239|13244.6|13243.1|13245.6|13244.1|13239.6|13238.1|457
1726756500000|2024-09-19 14:35:00|13244.7|13243.2|13247.5|13246|13252.6|13251.1|13243.7|13242.2|447
1726756800000|2024-09-19 14:40:00|13247.4|13245.9|13239.6|13238.1|13248.6|13247.1|13239.4|13237.9|410
1726757100000|2024-09-19 14:45:00|13239.5|13238|13240.4|13238.9|13241.6|13240.5|13233.8|13232.3|526
1726757400000|2024-09-19 14:50:00|13240.1|13239.2|13249.6|13248.1|13250.8|13249.8|13239.5|13238.6|537
1726757700000|2024-09-19 14:55:00|13249.5|13248|13250.5|13249|13253.9|13253|13248.6|13247.1|484
1726758000000|2024-09-19 15:00:00|13250.6|13249.1|13259.6|13258.1|13260|13258.5|13246.9|13245.4|434
1726758300000|2024-09-19 15:05:00|13258.6|13257.1|13253.1|13251.6|13258.9|13257.4|13251.4|13249.9|414
1726758600000|2024-09-19 15:10:00|13253.2|13251.7|13255.8|13254.3|13256.7|13255.2|13252.9|13251.4|397
1726758900000|2024-09-19 15:15:00|13255.7|13254.2|13262.6|13261.1|13264.3|13262.8|13255.7|13254.2|324
1726759200000|2024-09-19 15:20:00|13262.5|13261|13268.3|13266.8|13268.6|13267.1|13261.6|13260.1|255
1726759500000|2024-09-19 15:25:00|13268.4|13266.9|13272.3|13270.8|13272.6|13271.2|13267.8|13266.3|316
1726759800000|2024-09-19 15:30:00|13272.4|13270.9|13271.4|13269.9|13273.6|13272.2|13269.4|13267.9|258
1726760100000|2024-09-19 15:35:00|13271.3|13269.8|13271.6|13270.1|13275.3|13273.8|13271.2|13269.7|275
1726760400000|2024-09-19 15:40:00|13271.5|13270|13274.6|13273.1|13275.6|13274.1|13270.2|13268.7|249
1726760700000|2024-09-19 15:45:00|13275|13273.5|13278.8|13277.3|13279.5|13278|13274.8|13273.3|204
1726761000000|2024-09-19 15:50:00|13279|13277.5|13276.8|13275.3|13280.1|13278.6|13274.6|13273.1|320
1726761300000|2024-09-19 15:55:00|13277|13275.5|13279.6|13278.7|13280.1|13278.7|13276.8|13275.3|235
1726761600000|2024-09-19 16:00:00|13279.7|13278.8|13284.1|13282.6|13284.2|13282.8|13278.1|13276.6|242
1726761900000|2024-09-19 16:05:00|13284|13282.5|13288.1|13286.6|13288.4|13286.9|13283.4|13281.9|203
1726762200000|2024-09-19 16:10:00|13288|13286.5|13282.1|13280.6|13288.4|13286.9|13281.8|13280.3|203
1726762500000|2024-09-19 16:15:00|13282.2|13280.7|13280.6|13279.1|13283.2|13281.7|13279.1|13277.6|242
1726762800000|2024-09-19 16:20:00|13281.1|13279.6|13284.2|13282.7|13286.3|13284.8|13280.2|13278.7|265
1726763100000|2024-09-19 16:25:00|13284.1|13282.6|13286.4|13285.5|13289.7|13288.2|13284.1|13282.6|241
1726763400000|2024-09-19 16:30:00|13286.5|13285.6|13287.6|13286.7|13289.4|13288|13286.5|13285.6|268
1726763700000|2024-09-19 16:35:00|13287.9|13286.4|13288|13286.5|13289.3|13287.9|13285.9|13284.9|151
1726764000000|2024-09-19 16:40:00|13287.9|13286.4|13285.9|13284.4|13287.9|13286.5|13283.4|13281.9|163
1726764300000|2024-09-19 16:45:00|13286|13284.5|13289.3|13288.4|13289.8|13288.9|13285.1|13283.6|220
1726764600000|2024-09-19 16:50:00|13289.2|13288.3|13286.3|13284.8|13289.3|13288.3|13286.2|13284.7|151
1726764900000|2024-09-19 16:55:00|13286.2|13284.7|13281.8|13280.9|13286.4|13284.9|13280.2|13278.7|264
1726765200000|2024-09-19 17:00:00|13281.7|13280.8|13283.1|13281.6|13284.7|13283.7|13281.1|13279.9|256
1726765500000|2024-09-19 17:05:00|13283.2|13281.7|13284.5|13283|13284.5|13283|13279.7|13278.6|191
1726765800000|2024-09-19 17:10:00|13284.9|13283.4|13282.3|13281.4|13287.1|13285.7|13281.9|13280.4|231
1726766100000|2024-09-19 17:15:00|13282.2|13281.3|13285.2|13284.3|13286.7|13285.2|13281.7|13280.8|184
1726766400000|2024-09-19 17:20:00|13284.9|13284|13278.5|13277.6|13285.7|13284.8|13278|13276.7|151
1726766700000|2024-09-19 17:25:00|13278.6|13277.7|13277.8|13276.3|13279.8|13278.4|13277.1|13275.6|116
1726767000000|2024-09-19 17:30:00|13277.9|13276.4|13279.6|13278.1|13280.4|13278.9|13277.7|13276.2|168
1726767300000|2024-09-19 17:35:00|13279.8|13278.3|13281.5|13280.6|13282.8|13281.3|13278.8|13277.9|190
1726767600000|2024-09-19 17:40:00|13281.4|13280.5|13280|13279.1|13282|13280.5|13278.9|13277.8|112
1726767900000|2024-09-19 17:45:00|13279.9|13279|13279.2|13277.7|13283.9|13282.4|13279.2|13277.7|132
1726768200000|2024-09-19 17:50:00|13279.9|13278.4|13280|13278.5|13281|13279.5|13278.3|13276.8|111
1726768500000|2024-09-19 17:55:00|13280.1|13278.6|13285.4|13283.9|13286.5|13285|13280.1|13278.6|146
1726768800000|2024-09-19 18:00:00|13285.9|13284.4|13286.2|13285.3|13287.1|13286.2|13285.7|13284.4|170
1726769100000|2024-09-19 18:05:00|13286.3|13285.4|13285.6|13284.1|13286.9|13285.4|13285.3|13283.8|148
1726769400000|2024-09-19 18:10:00|13285.5|13284|13285.3|13283.8|13287.3|13285.8|13284.3|13282.8|220
1726769700000|2024-09-19 18:15:00|13285.1|13283.6|13281.5|13280|13285.1|13283.6|13280.8|13279.3|234
1726770000000|2024-09-19 18:20:00|13281.9|13281|13285.1|13283.6|13285.3|13283.8|13281.9|13281|151
1726770300000|2024-09-19 18:25:00|13285|13283.5|13289.1|13287.6|13289.4|13287.9|13283.8|13282.3|204
1726770600000|2024-09-19 18:30:00|13289.2|13287.7|13288.6|13287.1|13289.7|13288.2|13288.1|13286.6|192
1726770900000|2024-09-19 18:35:00|13288.5|13287|13289.5|13288|13290.2|13288.7|13287.6|13286.1|179
1726771200000|2024-09-19 18:40:00|13289.3|13287.8|13288.2|13286.7|13289.7|13288.2|13287.4|13285.9|142
1726771500000|2024-09-19 18:45:00|13288.1|13286.6|13286.4|13284.9|13288.5|13287.2|13285.7|13284.2|135
1726771800000|2024-09-19 18:50:00|13286.3|13284.8|13286.4|13284.9|13288.3|13286.8|13285.5|13284|178
1726772100000|2024-09-19 18:55:00|13286.2|13284.7|13282.9|13282|13286.2|13284.7|13282.9|13281.8|131
1726772400000|2024-09-19 19:00:00|13282.8|13281.9|13281.2|13279.7|13283.9|13283|13279.2|13277.7|147
1726772700000|2024-09-19 19:05:00|13281.1|13279.6|13279.9|13278.4|13281.2|13279.7|13278.8|13277.3|190
1726773000000|2024-09-19 19:10:00|13280|13278.5|13281.6|13280.1|13282.5|13281|13279.5|13278|275
1726773300000|2024-09-19 19:15:00|13281.5|13280|13276.4|13274.9|13281.5|13280|13275.3|13273.8|205
1726773600000|2024-09-19 19:20:00|13276.3|13274.8|13276.8|13275.3|13277.2|13275.7|13275.3|13273.8|259
1726773900000|2024-09-19 19:25:00|13276.7|13275.2|13276.4|13274.9|13277.2|13275.7|13274.5|13273|313
1726774200000|2024-09-19 19:30:00|13276.3|13274.8|13278.6|13277.1|13279.6|13278.1|13275.3|13273.8|265
1726774500000|2024-09-19 19:35:00|13278.7|13277.2|13280.6|13279.1|13280.8|13279.7|13278.7|13277.2|161
1726774800000|2024-09-19 19:40:00|13280.5|13279|13278.6|13277.1|13281.5|13280|13278.4|13276.9|156
1726775100000|2024-09-19 19:45:00|13278.7|13277.2|13282.3|13280.8|13282.5|13281|13278.5|13277|150
1726775400000|2024-09-19 19:50:00|13281.3|13279.8|13280.4|13278.9|13281.9|13280.4|13279.4|13277.9|273
1726775700000|2024-09-19 19:55:00|13280.2|13278.7|13282.9|13281.4|13284|13282.5|13279.7|13278.2|287
1726776000000|2024-09-19 20:00:00|13282.8|13281.3|13281.6|13280.1|13283.1|13281.6|13281.3|13279.8|243
1726776300000|2024-09-19 20:05:00|13281.7|13280.2|13280.9|13279.4|13281.7|13280.2|13279.6|13278.1|74
1726776600000|2024-09-19 20:10:00|13281|13279.5|13282|13280.5|13282.1|13280.6|13280.2|13278.7|113
1726776900000|2024-09-19 20:15:00|13282.1|13280.6|13282|13280.5|13283|13281.5|13281.4|13279.9|140
1726777200000|2024-09-19 20:20:00|13282.1|13280.6|13280.4|13278.9|13282.5|13281|13280.4|13278.9|137
1726777500000|2024-09-19 20:25:00|13280.2|13278.7|13281.9|13280.4|13282.3|13280.8|13279.6|13278.1|209
1726777800000|2024-09-19 20:30:00|13282|13280.5|13281.7|13280.2|13282.6|13281.1|13281|13279.5|83
1726778100000|2024-09-19 20:35:00|13281.6|13280.1|13283.9|13282.4|13284.3|13282.8|13281.6|13280.1|136
1726778400000|2024-09-19 20:40:00|13284|13282.5|13286.5|13285|13286.6|13285.1|13283.8|13282.3|76
1726778700000|2024-09-19 20:45:00|13286.8|13285.3|13285.7|13284.2|13287.1|13285.6|13284.8|13283.3|78
1726779000000|2024-09-19 20:50:00|13285.8|13284.3|13285.8|13284.3|13286.1|13284.6|13285.7|13284.2|181
1726779300000|2024-09-19 20:55:00|13286.3|13283.9|13286.9|13281.1|13287.5|13283.9|13285.8|13281|214
1726779600000|2024-09-19 21:00:00|13287.5|13275.6|13289.6|13277.7|13290.1|13278.2|13281.9|13270|22
1726779900000|2024-09-19 21:05:00|13289.5|13277.6|13290.9|13279|13290.9|13279|13288.2|13276.3|29
1726780200000|2024-09-19 21:10:00|13291|13279.1|13290.3|13278.4|13292|13280.1|13287.2|13275.3|40
1726780500000|2024-09-19 21:15:00|13290.2|13278.3|13290.3|13278.4|13290.4|13278.5|13290.2|13278.3|22
1726780800000|2024-09-19 21:20:00|13290.2|13278.3|13288.5|13276.6|13290.2|13280.2|13287.7|13276.5|47
1726781100000|2024-09-19 21:25:00|13288.4|13276.5|13288.7|13276.8|13288.8|13276.9|13288.3|13276.4|16
1726781400000|2024-09-19 21:30:00|13288.8|13276.9|13287.2|13278|13288.8|13278|13287.2|13276.7|10
1726781700000|2024-09-19 21:35:00|13288.6|13276.7|13288.8|13276.9|13288.9|13277|13288.6|13276.7|13
1726782000000|2024-09-19 21:40:00|13288.7|13276.8|13287.4|13278.3|13288.8|13278.4|13287|13276.8|18
1726782300000|2024-09-19 21:45:00|13287.3|13276.9|13289.7|13277.8|13289.7|13277.9|13287.2|13276.7|27
1726782600000|2024-09-19 21:50:00|13289.6|13277.9|13288.8|13278.6|13289.6|13278.6|13288.8|13277.8|16
1726782900000|2024-09-19 21:55:00|13288.7|13278.7|13287.9|13280|13289.3|13282.7|13287.7|13278.6|40
1726783200000|2024-09-19 22:00:00|13287.7|13279.9|13287|13279.9|13288.3|13281.9|13286.2|13279|109
1726783500000|2024-09-19 22:05:00|13286.6|13280.4|13282.9|13281.4|13286.6|13281.8|13282.9|13280|67
1726783800000|2024-09-19 22:10:00|13282.5|13281|13282.9|13281.4|13283.4|13281.9|13282.5|13281|60
1726784100000|2024-09-19 22:15:00|13282.8|13281.3|13282.1|13280.6|13282.9|13281.4|13281.7|13280.2|36
1726784400000|2024-09-19 22:20:00|13282|13280.5|13281.9|13280.4|13282|13280.5|13281.6|13280.1|27
1726784700000|2024-09-19 22:25:00|13281.3|13279.8|13282|13280.5|13282|13280.5|13281.1|13279.6|33
1726785000000|2024-09-19 22:30:00|13282.5|13281|13282.2|13280.7|13282.9|13281.4|13282.1|13280.6|15
1726785300000|2024-09-19 22:35:00|13282.1|13280.6|13279.9|13278.4|13282.2|13280.7|13279|13277.5|36
1726785600000|2024-09-19 22:40:00|13279.8|13278.3|13280.2|13278.7|13281|13279.5|13279.7|13278.2|38
1726785900000|2024-09-19 22:45:00|13280.1|13278.6|13280.6|13279.1|13281|13279.5|13280.1|13278.6|16
1726786200000|2024-09-19 22:50:00|13280.7|13279.2|13280.1|13278.6|13280.7|13279.2|13280|13278.5|16
1726786500000|2024-09-19 22:55:00|13280|13278.5|13280.1|13278.6|13280.2|13278.7|13280|13278.5|6
1726786800000|2024-09-19 23:00:00|13280.2|13278.7|13278.3|13276.8|13280.2|13278.7|13278.1|13276.6|68
1726787100000|2024-09-19 23:05:00|13278.2|13276.7|13277.9|13276.4|13278.2|13276.7|13277.2|13275.7|42
1726787400000|2024-09-19 23:10:00|13278|13276.5|13278.8|13277.3|13279|13277.5|13277.8|13276.3|43
1726787700000|2024-09-19 23:15:00|13278.7|13277.2|13280|13278.5|13280|13278.5|13278.7|13277.2|26
1726788000000|2024-09-19 23:20:00|13279.8|13278.3|13280.3|13278.8|13280.3|13278.8|13279|13277.5|33
1726788300000|2024-09-19 23:25:00|13280.2|13278.7|13279.2|13277.7|13280.3|13278.8|13279|13277.5|39
1726788600000|2024-09-19 23:30:00|13279.1|13277.6|13280.8|13279.3|13281|13279.5|13279|13277.5|43
1726788900000|2024-09-19 23:35:00|13280.9|13279.4|13280.2|13278.7|13281|13279.5|13280.2|13278.7|50
1726789200000|2024-09-19 23:40:00|13280.1|13278.6|13280.1|13278.6|13280.3|13278.8|13279.9|13278.4|26
1726789500000|2024-09-19 23:45:00|13280.2|13278.7|13281.2|13279.7|13282.3|13280.8|13280.2|13278.7|53
1726789800000|2024-09-19 23:50:00|13281.1|13279.6|13280|13278.5|13281.1|13279.6|13279.6|13278.1|84
1726790100000|2024-09-19 23:55:00|13280.1|13278.6|13282|13280.5|13282|13280.5|13279.9|13278.4|63
1726790400000|2024-09-20 00:00:00|13281.9|13280.4|13280.9|13279.4|13283.6|13282.1|13279|13277.5|194
1726790700000|2024-09-20 00:05:00|13281|13279.5|13276.4|13274.9|13281.4|13279.9|13276|13274.5|122
1726791000000|2024-09-20 00:10:00|13276.3|13274.8|13274.9|13273.4|13276.9|13275.4|13272.7|13271.2|130
1726791300000|2024-09-20 00:15:00|13275|13273.5|13276.8|13275.3|13277.9|13276.4|13274.7|13273.2|102
1726791600000|2024-09-20 00:20:00|13276.9|13275.4|13278.7|13277.2|13280.1|13278.6|13276|13274.5|151
1726791900000|2024-09-20 00:25:00|13278.8|13277.3|13281.6|13280.1|13282.8|13281.3|13278.8|13277.3|139
1726792200000|2024-09-20 00:30:00|13281.7|13280.2|13280.4|13278.9|13282|13280.5|13279.5|13278|117
1726792500000|2024-09-20 00:35:00|13280.3|13278.8|13281.8|13280.9|13282.7|13281.2|13278.7|13277.2|98
1726792800000|2024-09-20 00:40:00|13281.9|13281|13279.3|13277.8|13282.4|13281.5|13279|13277.5|126
1726793100000|2024-09-20 00:45:00|13279.2|13277.7|13277.7|13276.2|13279.9|13278.4|13277|13275.5|132
1726793400000|2024-09-20 00:50:00|13276.9|13275.4|13278.1|13276.6|13279.1|13277.6|13275|13273.5|114
1726793700000|2024-09-20 00:55:00|13278.5|13277|13278.5|13277|13280.6|13279.6|13277.5|13276.1|153
1726794000000|2024-09-20 01:00:00|13278.7|13277.2|13280.5|13279|13282.6|13281.1|13278.2|13276.7|225
1726794300000|2024-09-20 01:05:00|13280.6|13279.1|13280.7|13279.2|13282.2|13280.7|13280.2|13278.7|120
1726794600000|2024-09-20 01:10:00|13280.6|13279.1|13280.3|13278.8|13281.8|13280.4|13278.1|13276.6|135
1726794900000|2024-09-20 01:15:00|13280.6|13279.1|13276|13274.5|13281|13279.5|13275.4|13273.9|137
1726795200000|2024-09-20 01:20:00|13276.1|13274.6|13278.6|13277.1|13278.8|13277.3|13276.1|13274.6|71
1726795500000|2024-09-20 01:25:00|13278.7|13277.2|13280.5|13279|13281.9|13280.4|13278.7|13277.2|87
1726795800000|2024-09-20 01:30:00|13280.6|13279.1|13283.9|13282.4|13284.5|13283|13279.8|13278.3|146
1726796100000|2024-09-20 01:35:00|13283.8|13282.3|13281|13279.5|13283.9|13282.4|13280.9|13279.4|146
1726796400000|2024-09-20 01:40:00|13280.8|13279.3|13279.5|13278|13280.9|13279.5|13277.6|13276.7|147
1726796700000|2024-09-20 01:45:00|13279.6|13278.1|13281.6|13280.1|13282.1|13280.6|13279.5|13278|76
1726797000000|2024-09-20 01:50:00|13281.4|13279.9|13281.7|13280.2|13283.8|13282.3|13280|13278.5|134
1726797300000|2024-09-20 01:55:00|13281.6|13280.1|13281.8|13280.3|13282.9|13281.7|13281.5|13280|110
1726797600000|2024-09-20 02:00:00|13281.7|13280.2|13281.7|13280.2|13284|13282.5|13280.7|13279.2|132
1726797900000|2024-09-20 02:05:00|13281.8|13280.3|13281|13279.5|13282|13280.5|13280.1|13278.6|92
1726798200000|2024-09-20 02:10:00|13280.9|13279.4|13281.8|13280.3|13282.6|13281.3|13280.4|13279.2|98
1726798500000|2024-09-20 02:15:00|13281.7|13280.2|13280.8|13279.3|13281.7|13280.2|13279.7|13278.4|68
1726798800000|2024-09-20 02:20:00|13280.7|13279.2|13279.8|13278.3|13281.6|13280.1|13279.8|13278.3|92
1726799100000|2024-09-20 02:25:00|13280|13278.5|13283.3|13281.8|13283.6|13282.1|13279.8|13278.3|132
1726799400000|2024-09-20 02:30:00|13283.4|13281.9|13285.5|13284|13286.7|13285.2|13283.4|13281.9|98
1726799700000|2024-09-20 02:35:00|13285.2|13283.7|13285.7|13284.2|13286.6|13285.4|13284.8|13283.4|93
1726800000000|2024-09-20 02:40:00|13285.6|13284.1|13285|13283.5|13286|13284.5|13285|13283.5|133
1726800300000|2024-09-20 02:45:00|13285.1|13283.6|13286.6|13285.1|13287.2|13285.7|13285.1|13283.6|69
1726800600000|2024-09-20 02:50:00|13286.5|13285|13284.9|13283.4|13286.7|13285.2|13283.9|13282.4|263
1726800900000|2024-09-20 02:55:00|13285.2|13283.7|13287.7|13286.2|13288.4|13286.9|13284.9|13283.4|248
1726801200000|2024-09-20 03:00:00|13287.8|13286.3|13294.2|13292.7|13294.5|13293|13287.7|13286.2|263
1726801500000|2024-09-20 03:05:00|13294.3|13292.8|13292.1|13291.2|13294.5|13293.4|13291.2|13290.1|240
1726801800000|2024-09-20 03:10:00|13292|13291.1|13292.7|13291.2|13293.1|13291.6|13291.4|13290.1|127
1726802100000|2024-09-20 03:15:00|13292.8|13291.3|13296.5|13295|13296.8|13295.3|13292.8|13291.3|134
1726802400000|2024-09-20 03:20:00|13296.6|13295.1|13296.6|13295.1|13297.5|13296|13295.6|13294.2|70
1726802700000|2024-09-20 03:25:00|13296.5|13295|13297.5|13296|13298.9|13297.7|13296.5|13295|112
1726803000000|2024-09-20 03:30:00|13297.6|13296.1|13299.9|13298.4|13301.1|13299.6|13296.6|13295.1|90
1726803300000|2024-09-20 03:35:00|13299.7|13298.2|13301.7|13300.2|13302|13300.5|13297.9|13296.4|113
1726803600000|2024-09-20 03:40:00|13301.6|13300.1|13298.6|13297.1|13302.5|13301|13298.1|13296.6|89
1726803900000|2024-09-20 03:45:00|13298.5|13297|13295.9|13294.4|13298.5|13297|13295.7|13294.2|108
1726804200000|2024-09-20 03:50:00|13295.6|13294.1|13293.9|13292.4|13295.7|13294.2|13292.8|13291.3|100
1726804500000|2024-09-20 03:55:00|13293.8|13292.3|13294.8|13293.3|13294.8|13293.3|13292.9|13291.4|61
1726804800000|2024-09-20 04:00:00|13294.9|13293.4|13295.9|13294.4|13297.1|13295.6|13294.9|13293.4|127
1726805100000|2024-09-20 04:05:00|13295.6|13294.7|13297.7|13296.2|13298.5|13297|13295.2|13293.8|112
1726805400000|2024-09-20 04:10:00|13297.8|13296.3|13297.5|13296|13298.5|13297|13297.4|13295.9|76
1726805700000|2024-09-20 04:15:00|13296.9|13295.4|13296.5|13295|13296.9|13295.4|13295.3|13293.8|55
1726806000000|2024-09-20 04:20:00|13296.6|13295.1|13297.7|13296.2|13297.9|13296.4|13296.6|13295.1|67
1726806300000|2024-09-20 04:25:00|13297.6|13296.1|13297.5|13296|13299|13297.5|13297.5|13296|82
1726806600000|2024-09-20 04:30:00|13297.2|13295.7|13297.8|13296.3|13298.6|13297.1|13296.9|13295.4|88
1726806900000|2024-09-20 04:35:00|13297.7|13296.2|13294.6|13293.1|13298.4|13296.9|13294.5|13293|77
1726807200000|2024-09-20 04:40:00|13294.5|13293|13294.6|13293.1|13294.8|13293.3|13293.9|13292.4|47
1726807500000|2024-09-20 04:45:00|13294.8|13293.3|13294.5|13293|13295.3|13293.8|13293.9|13292.4|108
1726807800000|2024-09-20 04:50:00|13294.4|13292.9|13292.6|13291.1|13294.4|13292.9|13292|13290.5|61
1726808100000|2024-09-20 04:55:00|13292.5|13291|13293.5|13292|13293.8|13292.3|13292.5|13291|56
1726808400000|2024-09-20 05:00:00|13293.6|13292.1|13293.5|13292|13295.3|13293.8|13292.6|13291.1|108
1726808700000|2024-09-20 05:05:00|13293.6|13292.1|13290.8|13289.3|13293.7|13292.2|13290.7|13289.2|81
1726809000000|2024-09-20 05:10:00|13290.7|13289.2|13291.5|13290|13291.9|13290.6|13289.7|13288.2|77
1726809300000|2024-09-20 05:15:00|13291.4|13289.9|13290|13288.5|13291.4|13289.9|13289.6|13288.1|98
1726809600000|2024-09-20 05:20:00|13289.9|13288.4|13289|13287.5|13290|13288.5|13288|13286.5|60
1726809900000|2024-09-20 05:25:00|13288.9|13287.4|13288.2|13287.3|13289.4|13287.9|13287.8|13286.3|54
1726810200000|2024-09-20 05:30:00|13288.4|13286.9|13292.5|13291|13292.6|13291.6|13288.4|13286.9|89
1726810500000|2024-09-20 05:35:00|13292.2|13291.3|13293.5|13292|13295.5|13294|13291.4|13289.9|109
1726810800000|2024-09-20 05:40:00|13293.6|13292.1|13295.4|13293.9|13295.6|13294.1|13293.2|13292|55
1726811100000|2024-09-20 05:45:00|13295.5|13294|13294.1|13292.6|13295.6|13294.1|13293.5|13292|124
1726811400000|2024-09-20 05:50:00|13294.4|13292.9|13295.1|13293.6|13296.8|13295.3|13294.3|13292.8|143
1726811700000|2024-09-20 05:55:00|13295.4|13293.9|13296.1|13292.3|13297.9|13296.4|13294.7|13291.4|197
1726812000000|2024-09-20 06:00:00|13296.8|13291.3|13309.6|13308.7|13315|13312.7|13296.8|13291.3|541
1726812300000|2024-09-20 06:05:00|13309.8|13308.9|13316.8|13315.3|13320.2|13318.7|13309.5|13308.3|360
1726812600000|2024-09-20 06:10:00|13316.9|13315.4|13320.6|13319.1|13324.1|13322.6|13316.6|13315.1|264
1726812900000|2024-09-20 06:15:00|13320.7|13319.2|13319|13317.5|13321.9|13320.4|13318.2|13316.7|225
1726813200000|2024-09-20 06:20:00|13318.9|13317.4|13321.6|13320.1|13322.5|13321|13317.6|13316.1|215
1726813500000|2024-09-20 06:25:00|13321.8|13320.3|13324.2|13323.3|13324.8|13323.6|13321.6|13320.1|209
1726813800000|2024-09-20 06:30:00|13324.3|13323.4|13330.9|13329.4|13331.8|13330.3|13324.2|13323.1|207
1726814100000|2024-09-20 06:35:00|13330.7|13329.2|13317.6|13316.1|13330.7|13329.2|13316.3|13314.8|408
1726814400000|2024-09-20 06:40:00|13317.5|13316|13324.1|13322.6|13324.1|13323|13316.3|13314.8|347
1726814700000|2024-09-20 06:45:00|13323.9|13322.4|13329.3|13327.8|13330.4|13329.5|13323.5|13322.4|309
1726815000000|2024-09-20 06:50:00|13329.2|13327.7|13322.6|13321.1|13329.2|13327.7|13319.2|13317.7|312
1726815300000|2024-09-20 06:55:00|13322.5|13321|13326.2|13325.3|13328.6|13327.1|13321.7|13320.2|376
1726815600000|2024-09-20 07:00:00|13326.3|13325.4|13328.2|13326.7|13328.4|13327.2|13323.5|13322|542
1726815900000|2024-09-20 07:05:00|13327.7|13326.2|13336.5|13335|13337.5|13336|13326.4|13324.9|488
1726816200000|2024-09-20 07:10:00|13336.4|13334.9|13340.7|13339.2|13341.2|13339.7|13335.8|13334.3|307
1726816500000|2024-09-20 07:15:00|13340.8|13339.3|13334.6|13333.1|13341.2|13339.7|13334.6|13333.1|256
1726816800000|2024-09-20 07:20:00|13334.7|13333.2|13330.2|13328.7|13335.4|13333.9|13326.3|13324.8|406
1726817100000|2024-09-20 07:25:00|13330.1|13328.6|13332.4|13330.9|13333.7|13332.2|13329.5|13328|276
1726817400000|2024-09-20 07:30:00|13333.2|13331.7|13328.9|13327.4|13333.2|13331.7|13326|13324.5|405
1726817700000|2024-09-20 07:35:00|13328.2|13326.7|13325.3|13323.8|13328.9|13327.4|13321.2|13319.7|362
1726818000000|2024-09-20 07:40:00|13324.9|13323.4|13318.9|13318|13324.9|13323.4|13318.2|13316.7|334
1726818300000|2024-09-20 07:45:00|13318.7|13317.8|13311.7|13310.2|13318.9|13318|13309.2|13307.7|471
1726818600000|2024-09-20 07:50:00|13311.9|13310.4|13313.5|13312|13316.7|13315.2|13311.9|13310.4|317
1726818900000|2024-09-20 07:55:00|13313.2|13311.7|13312.8|13311.9|13316.3|13314.8|13312.4|13311.4|256
1726819200000|2024-09-20 08:00:00|13312.7|13311.8|13310.6|13309.1|13317.6|13316.1|13308.6|13307.5|371
1726819500000|2024-09-20 08:05:00|13310.8|13309.3|13307.5|13306|13314|13312.5|13303.5|13302|375
1726819800000|2024-09-20 08:10:00|13307.6|13306.1|13301.2|13299.7|13308|13306.5|13298.3|13297|293
1726820100000|2024-09-20 08:15:00|13301.3|13299.8|13295.3|13294.4|13301.9|13300.4|13290.8|13289.3|342
1726820400000|2024-09-20 08:20:00|13295.4|13294.5|13297.1|13295.6|13297.6|13296.7|13294|13293.1|243
1726820700000|2024-09-20 08:25:00|13297|13295.5|13298.5|13297.6|13302|13300.9|13296.7|13295.2|337
1726821000000|2024-09-20 08:30:00|13299|13298.1|13300.6|13299.7|13302.9|13301.4|13296.7|13295.8|274
1726821300000|2024-09-20 08:35:00|13300.7|13299.8|13303|13301.5|13303.5|13302|13298.7|13297.2|274
1726821600000|2024-09-20 08:40:00|13303.3|13301.8|13302.8|13301.3|13304.5|13303.3|13300.9|13299.4|186
1726821900000|2024-09-20 08:45:00|13302.9|13301.4|13301.7|13300.2|13303.4|13301.9|13299.1|13297.6|184
1726822200000|2024-09-20 08:50:00|13301.8|13300.3|13294.4|13293.5|13301.9|13300.4|13294.3|13292.8|177
1726822500000|2024-09-20 08:55:00|13294.5|13293.6|13301.5|13300|13301.6|13300.5|13294.5|13293.6|283
1726822800000|2024-09-20 09:00:00|13301.6|13300.1|13301.9|13300.4|13306.8|13305.3|13301.2|13299.7|243
1726823100000|2024-09-20 09:05:00|13301.8|13300.3|13302|13300.5|13302.6|13301.7|13300.1|13299|104
1726823400000|2024-09-20 09:10:00|13301.7|13300.2|13296.9|13295.4|13301.7|13300.3|13296.9|13295.4|246
1726823700000|2024-09-20 09:15:00|13297.2|13295.7|13302.2|13301.3|13302.4|13301.4|13297.2|13295.7|177
1726824000000|2024-09-20 09:20:00|13302.3|13301.4|13299.5|13298.6|13302.7|13301.8|13298.6|13297.7|185
1726824300000|2024-09-20 09:25:00|13299.6|13298.7|13299.4|13298.5|13299.6|13298.7|13297.9|13296.9|129
1726824600000|2024-09-20 09:30:00|13299.9|13299|13298.5|13297.6|13301.6|13300.1|13298.4|13296.9|108
1726824900000|2024-09-20 09:35:00|13298.4|13297.5|13297.4|13296.5|13298.8|13297.9|13296.6|13295.7|117
1726825200000|2024-09-20 09:40:00|13297.5|13296.6|13296.8|13295.3|13300|13298.5|13296.7|13295.2|152
1726825500000|2024-09-20 09:45:00|13296.9|13295.4|13294.6|13293.1|13297.6|13296.2|13294.6|13293.1|148
1726825800000|2024-09-20 09:50:00|13294.8|13293.3|13289.5|13288|13295.4|13293.9|13286.4|13284.9|301
1726826100000|2024-09-20 09:55:00|13289.4|13287.9|13294.3|13293.4|13294.9|13294|13288.4|13287.1|272
1726826400000|2024-09-20 10:00:00|13294.8|13293.9|13293.2|13292.3|13297.7|13296.2|13292.6|13291.1|181
1726826700000|2024-09-20 10:05:00|13293.1|13292.2|13295.2|13293.7|13295.6|13294.7|13293.1|13291.9|124
1726827000000|2024-09-20 10:10:00|13295.5|13294|13291.2|13290.3|13295.5|13294|13291.2|13290|167
1726827300000|2024-09-20 10:15:00|13291.4|13290.5|13289.6|13288.1|13293.6|13292.1|13288.6|13287.1|178
1726827600000|2024-09-20 10:20:00|13289.8|13288.3|13286.7|13285.2|13291|13289.5|13286.5|13285|116
1726827900000|2024-09-20 10:25:00|13286.6|13285.1|13287.2|13285.7|13288.1|13286.6|13285.2|13283.9|128
1726828200000|2024-09-20 10:30:00|13287.1|13285.6|13288.5|13287|13289.5|13288.3|13285.9|13284.4|130
1726828500000|2024-09-20 10:35:00|13288.6|13287.1|13285.6|13284.1|13290.3|13288.8|13285|13283.5|172
1726828800000|2024-09-20 10:40:00|13285.5|13284|13287.5|13286|13288|13286.5|13284.9|13283.4|119
1726829100000|2024-09-20 10:45:00|13287.4|13285.9|13285.4|13284.5|13287.5|13286.3|13285.3|13284.1|133
1726829400000|2024-09-20 10:50:00|13285.5|13284.6|13285.8|13284.9|13286.3|13285|13284.3|13283|155
1726829700000|2024-09-20 10:55:00|13285.9|13285|13285|13283.5|13285.9|13285|13282.4|13280.9|143
1726830000000|2024-09-20 11:00:00|13285.4|13283.9|13289|13288.1|13289.5|13288.3|13284.5|13283|182
1726830300000|2024-09-20 11:05:00|13289.1|13288.2|13290.4|13288.9|13290.5|13289.2|13287.8|13286.9|127
1726830600000|2024-09-20 11:10:00|13290.5|13289.6|13284|13282.5|13290.9|13290|13283.5|13282|181
1726830900000|2024-09-20 11:15:00|13283.9|13282.4|13285.8|13284.9|13286|13285.1|13281.8|13280.3|209
1726831200000|2024-09-20 11:20:00|13285.9|13285|13290.6|13289.1|13290.8|13289.6|13285.9|13285|197
1726831500000|2024-09-20 11:25:00|13290.7|13289.2|13292.2|13291.3|13292.3|13291.4|13289.3|13288.4|195
1726831800000|2024-09-20 11:30:00|13292.1|13291.2|13291|13290.1|13292.6|13291.7|13289.1|13288.2|168
1726832100000|2024-09-20 11:35:00|13291.1|13290.2|13291.6|13290.1|13292.3|13291.3|13288.2|13286.7|173
1726832400000|2024-09-20 11:40:00|13291.7|13290.2|13295.2|13294.3|13296.1|13295.2|13290.2|13289|191
1726832700000|2024-09-20 11:45:00|13295.7|13294.8|13295.1|13294.2|13296.4|13295.4|13293.2|13292.1|164
1726833000000|2024-09-20 11:50:00|13295|13294.1|13295.9|13295|13298|13297.1|13295|13293.7|170
1726833300000|2024-09-20 11:55:00|13296|13295.1|13300.2|13299.3|13300.9|13299.7|13295.9|13295|180
1726833600000|2024-09-20 12:00:00|13300.5|13299.6|13307.4|13305.9|13307.4|13305.9|13300.5|13299.6|282
1726833900000|2024-09-20 12:05:00|13307.5|13306|13307.5|13306|13308.6|13307.2|13305.5|13304.1|260
1726834200000|2024-09-20 12:10:00|13307.6|13306.1|13312.2|13310.7|13312.5|13311|13305.5|13304|212
1726834500000|2024-09-20 12:15:00|13312.4|13310.9|13311.8|13310.3|13314.8|13313.3|13310.9|13309.4|226
1726834800000|2024-09-20 12:20:00|13311.7|13310.2|13312.2|13311.3|13314.3|13313.4|13309.3|13307.8|230
1726835100000|2024-09-20 12:25:00|13312.7|13311.8|13318|13317.1|13319|13317.5|13312.6|13311.1|153
1726835400000|2024-09-20 12:30:00|13317.7|13316.8|13315.9|13314.4|13320.3|13318.8|13315.8|13314.3|308
1726835700000|2024-09-20 12:35:00|13316.3|13314.8|13315.5|13314|13317.1|13316.1|13313.4|13311.9|234
1726836000000|2024-09-20 12:40:00|13315.7|13314.2|13316.5|13315|13316.9|13315.4|13313.4|13312.5|166
1726836300000|2024-09-20 12:45:00|13316.4|13314.9|13319.5|13318|13320.3|13318.8|13314.2|13313.2|238
1726836600000|2024-09-20 12:50:00|13319.3|13317.8|13318.8|13317.3|13319.5|13318.6|13317.1|13315.9|236
1726836900000|2024-09-20 12:55:00|13318.6|13317.1|13321.4|13319.9|13323.8|13322.7|13318.6|13317.1|235
1726837200000|2024-09-20 13:00:00|13321.5|13320|13322.1|13321.2|13323.9|13323|13320.1|13319.2|395
1726837500000|2024-09-20 13:05:00|13321.5|13320.6|13317.5|13316|13323|13321.7|13315.8|13314.3|313
1726837800000|2024-09-20 13:10:00|13317.4|13315.9|13311.5|13310|13318.4|13316.9|13311.5|13310|368
1726838100000|2024-09-20 13:15:00|13311.3|13309.8|13306.6|13305.1|13313|13311.5|13305.3|13303.8|443
1726838400000|2024-09-20 13:20:00|13306.7|13305.2|13299.5|13298|13307.2|13305.7|13298.7|13297.2|366
1726838700000|2024-09-20 13:25:00|13299.6|13298.1|13296.5|13295|13302.4|13300.9|13295.7|13294.2|292
1726839000000|2024-09-20 13:30:00|13296.4|13294.9|13293.7|13292.2|13300.6|13299.3|13293.5|13292|435
1726839300000|2024-09-20 13:35:00|13293.6|13292.1|13297.3|13295.8|13298.1|13297.2|13290.3|13289.4|411
1726839600000|2024-09-20 13:40:00|13297.5|13296|13289.7|13288.8|13298.2|13297.3|13286.8|13285.9|407
1726839900000|2024-09-20 13:45:00|13290.2|13289.3|13287.5|13286.6|13291.6|13290.6|13287.5|13286.6|394
1726840200000|2024-09-20 13:50:00|13287.6|13286.7|13285.4|13284.5|13288.5|13287.6|13282.3|13281.4|353
1726840500000|2024-09-20 13:55:00|13285.5|13284.6|13283.6|13282.1|13287.8|13286.3|13281.7|13280.4|322
1726840800000|2024-09-20 14:00:00|13283.3|13282.4|13279|13277.5|13283.3|13282.4|13275.3|13274.4|424
1726841100000|2024-09-20 14:05:00|13278.9|13277.4|13281.1|13280.2|13283.4|13281.9|13274.7|13273.5|553
1726841400000|2024-09-20 14:10:00|13281.2|13280.3|13273.7|13272.8|13284.8|13283.3|13273.5|13272.6|413
1726841700000|2024-09-20 14:15:00|13274|13272.5|13279|13277.5|13280.9|13279.4|13274|13272.5|357
1726842000000|2024-09-20 14:20:00|13279.2|13277.7|13275.7|13274.8|13280.8|13279.3|13274.9|13273.4|398
1726842300000|2024-09-20 14:25:00|13275.8|13274.9|13280.8|13279.9|13281.2|13280.3|13275.8|13274.9|371
1726842600000|2024-09-20 14:30:00|13280.9|13280|13284|13282.5|13285.2|13283.8|13280.3|13279.4|363
1726842900000|2024-09-20 14:35:00|13283.9|13282.4|13288.2|13286.7|13289.1|13287.6|13283.6|13282.3|311
1726843200000|2024-09-20 14:40:00|13288.1|13286.6|13290.7|13289.8|13292.7|13291.2|13288.1|13286.6|315
1726843500000|2024-09-20 14:45:00|13290.4|13289.5|13293.7|13292.2|13295.2|13293.7|13289.7|13288.8|412
1726843800000|2024-09-20 14:50:00|13293.4|13291.9|13288|13286.5|13295|13293.5|13287.4|13285.9|498
1726844100000|2024-09-20 14:55:00|13287.8|13286.3|13281.2|13280.3|13287.8|13286.3|13279.1|13278.2|403
1726844400000|2024-09-20 15:00:00|13281.3|13280.4|13283.4|13282.5|13283.9|13282.6|13278.1|13277|501
1726844700000|2024-09-20 15:05:00|13283.5|13282.6|13280.5|13279.6|13286.1|13285.2|13280.4|13279.5|353
1726845000000|2024-09-20 15:10:00|13280.6|13279.7|13275|13273.5|13281.4|13280.5|13271.8|13270.3|314
1726845300000|2024-09-20 15:15:00|13275.1|13273.6|13274.6|13273.1|13276.4|13275.1|13271.2|13269.8|337
1726845600000|2024-09-20 15:20:00|13274.5|13273|13272.3|13271.4|13274.8|13273.6|13268.9|13267.8|373
1726845900000|2024-09-20 15:25:00|13272.4|13271.5|13271.9|13270.4|13274.1|13272.7|13271.3|13269.9|237
1726846200000|2024-09-20 15:30:00|13271.8|13270.3|13280.3|13278.8|13280.6|13279.1|13270.4|13268.9|364
1726846500000|2024-09-20 15:35:00|13280.4|13278.9|13290.2|13288.7|13293.4|13291.9|13279|13277.5|961
1726846800000|2024-09-20 15:40:00|13290.3|13288.8|13303|13301.5|13304.3|13302.8|13289.2|13287.7|784
1726847100000|2024-09-20 15:45:00|13302.9|13301.4|13302.6|13301.1|13307.3|13305.8|13298.5|13297|728
1726847400000|2024-09-20 15:50:00|13302.5|13301|13301.2|13299.7|13305.5|13304|13300.3|13298.8|613
1726847700000|2024-09-20 15:55:00|13301.4|13299.9|13305.1|13303.6|13307.5|13306|13301.4|13299.9|535
1726848000000|2024-09-20 16:00:00|13305.5|13304|13308.2|13306.7|13310.3|13308.8|13303.4|13301.9|637
1726848300000|2024-09-20 16:05:00|13307.8|13306.3|13310.1|13308.6|13311.4|13309.9|13305.2|13303.7|439
1726848600000|2024-09-20 16:10:00|13310|13308.5|13315.5|13314|13316.2|13314.7|13310|13308.5|437
1726848900000|2024-09-20 16:15:00|13315.7|13314.2|13318.2|13316.7|13318.4|13316.9|13313.6|13312.1|381
1726849200000|2024-09-20 16:20:00|13317.8|13316.3|13322.3|13320.8|13322.8|13321.3|13316.4|13314.9|288
1726849500000|2024-09-20 16:25:00|13322.6|13321.1|13322.5|13321|13323.6|13322.1|13320.3|13318.8|259
1726849800000|2024-09-20 16:30:00|13322.4|13320.9|13316.5|13315|13322.4|13320.9|13315.8|13314.3|303
1726850100000|2024-09-20 16:35:00|13316.6|13315.1|13321.3|13319.8|13323|13321.5|13316|13314.5|310
1726850400000|2024-09-20 16:40:00|13321.2|13319.7|13324.6|13323.7|13325.2|13323.9|13319.4|13317.9|330
1726850700000|2024-09-20 16:45:00|13324.4|13323.5|13328.1|13326.6|13328.4|13326.9|13323|13321.5|243
1726851000000|2024-09-20 16:50:00|13328|13326.5|13330.7|13329.2|13331.9|13330.4|13327.2|13325.7|274
1726851300000|2024-09-20 16:55:00|13330.8|13329.3|13327.1|13325.6|13332.3|13330.8|13326.5|13325|222
1726851600000|2024-09-20 17:00:00|13327|13325.5|13321|13319.5|13328.3|13326.8|13320.3|13318.8|328
1726851900000|2024-09-20 17:05:00|13320.9|13319.4|13318.8|13317.3|13321.8|13320.3|13318|13316.5|205
1726852200000|2024-09-20 17:10:00|13318.9|13317.4|13318|13316.5|13320.2|13318.7|13316.7|13315.2|189
1726852500000|2024-09-20 17:15:00|13318.1|13316.6|13317.9|13316.4|13319|13317.5|13314|13312.5|296
1726852800000|2024-09-20 17:20:00|13318|13316.5|13317.4|13315.9|13319.2|13317.7|13317.3|13315.8|203
1726853100000|2024-09-20 17:25:00|13317.6|13316.1|13315.8|13314.3|13319.2|13317.7|13315.7|13314.2|227
1726853400000|2024-09-20 17:30:00|13315.7|13314.2|13316.8|13315.9|13318.1|13317.1|13314.9|13313.5|252
1726853700000|2024-09-20 17:35:00|13317|13316.1|13313.1|13311.6|13317.4|13316.5|13312.2|13310.7|194
1726854000000|2024-09-20 17:40:00|13313.2|13311.7|13313.2|13311.7|13315.9|13315|13312.2|13310.9|209
1726854300000|2024-09-20 17:45:00|13313.1|13311.6|13315.1|13313.6|13315.3|13313.8|13310.6|13309.7|201
1726854600000|2024-09-20 17:50:00|13314.8|13313.3|13311.5|13310|13315.2|13313.7|13310.4|13308.9|203
1726854900000|2024-09-20 17:55:00|13311.4|13309.9|13313.3|13312.4|13314.5|13313.3|13311.4|13309.9|171
1726855200000|2024-09-20 18:00:00|13313.4|13312.5|13308.8|13307.3|13313.4|13312.5|13307.5|13306|401
1726855500000|2024-09-20 18:05:00|13308.7|13307.2|13310|13308.5|13311.1|13309.6|13308.1|13306.6|419
1726855800000|2024-09-20 18:10:00|13309.9|13308.4|13308.8|13307.3|13310.4|13308.9|13307.9|13306.4|289
1726856100000|2024-09-20 18:15:00|13308.7|13307.2|13311.1|13309.6|13312.8|13311.3|13308.5|13307|262
1726856400000|2024-09-20 18:20:00|13311|13309.5|13312.1|13310.6|13312.2|13310.7|13310.5|13309|152
1726856700000|2024-09-20 18:25:00|13310.5|13309|13312.2|13310.7|13312.3|13310.8|13310.1|13308.6|233
1726857000000|2024-09-20 18:30:00|13312.3|13310.8|13312.5|13311|13314.6|13313.1|13311.7|13310.2|234
1726857300000|2024-09-20 18:35:00|13311.9|13310.4|13314.2|13312.7|13315.4|13313.9|13311.6|13310.1|161
1726857600000|2024-09-20 18:40:00|13313.7|13312.2|13314.9|13313.4|13315.7|13314.2|13312.5|13311|171
1726857900000|2024-09-20 18:45:00|13314.7|13313.2|13317.1|13315.6|13318.3|13316.8|13314.4|13312.9|129
1726858200000|2024-09-20 18:50:00|13317.2|13315.7|13319.3|13317.8|13320.1|13318.6|13317|13315.5|149
1726858500000|2024-09-20 18:55:00|13319.2|13317.7|13318.9|13317.4|13320.9|13319.4|13318.1|13316.6|315
1726858800000|2024-09-20 19:00:00|13319|13317.5|13317|13315.5|13319|13317.5|13316.3|13314.8|179
1726859100000|2024-09-20 19:05:00|13316.9|13315.4|13318.1|13316.6|13318.1|13316.6|13316.1|13314.6|147
1726859400000|2024-09-20 19:10:00|13318|13316.5|13317.2|13315.7|13319.3|13317.8|13315.9|13314.4|139
1726859700000|2024-09-20 19:15:00|13317.1|13315.6|13314.8|13313.3|13317.2|13315.7|13314.6|13313.1|279
1726860000000|2024-09-20 19:20:00|13314.9|13313.4|13315.2|13313.7|13316.2|13314.7|13313.8|13312.3|201
1726860300000|2024-09-20 19:25:00|13315.1|13313.6|13317.9|13316.4|13318|13316.5|13315.1|13313.6|242
1726860600000|2024-09-20 19:30:00|13318|13316.5|13319.2|13317.7|13319.3|13317.8|13318|13316.5|128
1726860900000|2024-09-20 19:35:00|13319.1|13317.6|13318.1|13316.6|13320.1|13318.6|13317|13315.5|130
1726861200000|2024-09-20 19:40:00|13318|13316.5|13319.9|13318.4|13320|13318.5|13317.3|13315.8|160
1726861500000|2024-09-20 19:45:00|13319.4|13317.9|13319.3|13317.8|13319.9|13318.4|13318.3|13316.8|224
1726861800000|2024-09-20 19:50:00|13319.4|13317.9|13318.1|13316.6|13319.4|13317.9|13316.4|13314.9|208
1726862100000|2024-09-20 19:55:00|13317.9|13316.4|13316.9|13315.4|13318.3|13316.8|13316.4|13314.9|218
1726862400000|2024-09-20 20:00:00|13317.1|13315.6|13317|13315.5|13317.4|13315.9|13315.7|13314.2|383
1726862700000|2024-09-20 20:05:00|13316.9|13315.4|13317.4|13315.9|13317.8|13316.3|13316.2|13314.7|510
1726863000000|2024-09-20 20:10:00|13317.3|13315.8|13315.2|13313.7|13317.6|13316.1|13314.4|13312.9|714
1726863300000|2024-09-20 20:15:00|13315.3|13313.8|13315.3|13313.8|13315.9|13314.4|13315.1|13313.6|572
1726863600000|2024-09-20 20:20:00|13315.1|13313.6|13316.4|13314.9|13316.5|13315|13314.2|13312.7|518
1726863900000|2024-09-20 20:25:00|13316.5|13315|13316.4|13314.9|13317.4|13315.9|13315.9|13314.4|285
1726864200000|2024-09-20 20:30:00|13316.3|13314.8|13315|13313.5|13316.5|13315|13314.4|13312.9|550
1726864500000|2024-09-20 20:35:00|13315.1|13313.6|13317.5|13316|13317.5|13316|13314.9|13313.4|475
1726864800000|2024-09-20 20:40:00|13317.4|13315.9|13321.5|13320|13321.7|13320.2|13316.3|13314.8|243
1726865100000|2024-09-20 20:45:00|13321.4|13319.9|13323.5|13322|13323.6|13322.1|13321.1|13319.6|219
1726865400000|2024-09-20 20:50:00|13323.4|13321.9|13322.6|13321.1|13323.6|13322.1|13322.1|13320.6|350
1726865700000|2024-09-20 20:55:00|13323.1|13320.7|13328.9|13317|13330.4|13322.1|13322|13310.1|1059
1727035200000|2024-09-22 20:00:00|13328.5|13307.5|13334.2|13313.6|13334.4|13313.6|13328.5|13307.5|20
1727035500000|2024-09-22 20:05:00|13334.1|13313.3|13337.1|13316.1|13337.1|13316.1|13333.5|13313.3|9
1727035800000|2024-09-22 20:10:00|13335|13314|13332|13311|13335|13314|13330.4|13309.4|6
1727036100000|2024-09-22 20:15:00|13331.9|13310.9|13326.2|13305.2|13331.9|13310.9|13326.2|13305.2|5
1727036400000|2024-09-22 20:20:00|13326|13305|13332.9|13311.9|13332.9|13311.9|13326|13305|2
1727036700000|2024-09-22 20:25:00|13326|13305|13327.1|13306.1|13329.3|13308.3|13325.2|13304.2|6
1727037000000|2024-09-22 20:30:00|13327|13306|13331.7|13310.7|13332.2|13311.2|13327|13306|12
1727037300000|2024-09-22 20:35:00|13335.7|13314.7|13335.4|13314.4|13335.7|13314.7|13327.5|13308|7
1727037600000|2024-09-22 20:40:00|13330.5|13309.5|13331.7|13310.7|13331.7|13310.7|13330.5|13309.5|4
1727037900000|2024-09-22 20:45:00|13332.1|13311.1|13331.6|13310.6|13332.1|13311.1|13331.6|13310.6|2
1727038200000|2024-09-22 20:50:00|13330.5|13309.5|13328.2|13307.2|13330.8|13309.8|13328.2|13307.2|7
1727038500000|2024-09-22 20:55:00|13328.7|13306.8|13325|13313.1|13330.6|13313.8|13325|13304.5|11
1727038800000|2024-09-22 21:00:00|13327|13315.1|13328.4|13316.5|13328.5|13316.6|13322.5|13310.6|12
1727039100000|2024-09-22 21:05:00|13327|13315.1|13327|13315.1|13329.4|13317.5|13326.2|13314.3|16
1727039400000|2024-09-22 21:10:00|13326.2|13314.3|13326.7|13314.8|13330.2|13318.3|13326.1|13314.2|29
1727039700000|2024-09-22 21:15:00|13327.1|13315.2|13325.1|13313.2|13327.7|13315.8|13322.5|13310.6|45
1727040000000|2024-09-22 21:20:00|13325.2|13313.3|13323.4|13311.5|13325.5|13313.6|13321.3|13309.4|304
1727040300000|2024-09-22 21:25:00|13323.5|13311.6|13323.5|13311.6|13326.2|13314.3|13322.8|13310.9|74
1727040600000|2024-09-22 21:30:00|13323.9|13312|13326.4|13314.5|13326.6|13314.7|13323.4|13311.5|92
1727040900000|2024-09-22 21:35:00|13326.6|13314.7|13324.3|13312.4|13326.7|13314.8|13323.2|13311.3|66
1727041200000|2024-09-22 21:40:00|13323.8|13311.9|13326.1|13314.2|13326.9|13315.1|13323.3|13311.4|89
1727041500000|2024-09-22 21:45:00|13325.1|13314.6|13328.5|13316.6|13329.2|13317.3|13324.8|13313.9|76
1727041800000|2024-09-22 21:50:00|13329.9|13318|13322.7|13310.8|13329.9|13318|13321.9|13310.8|72
1727042100000|2024-09-22 21:55:00|13322.6|13310.7|13324.1|13312.2|13324.2|13312.3|13321.8|13309.9|130
1727042400000|2024-09-22 22:00:00|13324.2|13312.3|13323.5|13314.2|13328|13316.6|13321|13310.6|161
1727042700000|2024-09-22 22:05:00|13323|13314.7|13318.4|13315.1|13323|13316.2|13317.7|13313.4|67
1727043000000|2024-09-22 22:10:00|13318.7|13314.8|13320.2|13316.6|13320.6|13317.6|13317.8|13314.8|75
1727043300000|2024-09-22 22:15:00|13319.9|13316.4|13322.7|13319.4|13323|13319.8|13319.9|13316.4|81
1727043600000|2024-09-22 22:20:00|13322.6|13319.3|13323.8|13320.6|13324.8|13322|13322.1|13319.2|101
1727043900000|2024-09-22 22:25:00|13323.9|13321.2|13324.4|13321.4|13324.4|13322|13322.8|13320.5|64
1727044200000|2024-09-22 22:30:00|13324.3|13321.1|13322.1|13319.2|13324.4|13321.6|13321.5|13319.2|76
1727044500000|2024-09-22 22:35:00|13322.2|13319.3|13322.6|13319.6|13323|13320.4|13321.3|13318.5|76
1727044800000|2024-09-22 22:40:00|13321.9|13319.5|13321.6|13320.1|13323.1|13320.4|13321.1|13318.5|48
1727045100000|2024-09-22 22:45:00|13321.5|13320|13322.5|13319.7|13322.5|13320.3|13321.5|13319.1|72
1727045400000|2024-09-22 22:50:00|13322.4|13319.8|13320.7|13318.2|13322.6|13320.3|13320.7|13318.2|59
1727045700000|2024-09-22 22:55:00|13320.8|13318.3|13319.6|13317.2|13321.2|13319.3|13319.2|13317.1|62
1727046000000|2024-09-22 23:00:00|13319.7|13317.4|13315.4|13313.9|13319.8|13318.1|13315.4|13313.9|84
1727046300000|2024-09-22 23:05:00|13315.5|13314|13315.4|13313.9|13315.7|13314.2|13315|13313.5|37
1727046600000|2024-09-22 23:10:00|13315.3|13313.8|13318.3|13316.8|13318.3|13316.8|13315.3|13313.8|29
1727046900000|2024-09-22 23:15:00|13318.6|13317.1|13319.5|13318|13320.5|13319|13318.6|13317.1|41
1727047200000|2024-09-22 23:20:00|13319.4|13317.9|13318.6|13317.1|13319.6|13318.1|13318.6|13317.1|33
1727047500000|2024-09-22 23:25:00|13318.7|13317.2|13319.2|13317.7|13319.6|13318.1|13318.5|13317|26
1727047800000|2024-09-22 23:30:00|13319.3|13317.8|13318.2|13316.7|13320.5|13319|13318.2|13316.7|40
1727048100000|2024-09-22 23:35:00|13318.3|13316.8|13318|13317.1|13319|13317.5|13317.6|13316.1|48
1727048400000|2024-09-22 23:40:00|13318.1|13317.2|13318.5|13317|13319|13317.5|13318|13316.8|38
1727048700000|2024-09-22 23:45:00|13318.6|13317.1|13318.1|13316.6|13318.6|13317.1|13317.4|13315.9|38
1727049000000|2024-09-22 23:50:00|13317.6|13316.1|13315.5|13314|13318.3|13316.8|13315.4|13313.9|66
1727049300000|2024-09-22 23:55:00|13315.6|13314.1|13313|13311.5|13315.6|13314.1|13313|13311.5|63
1727049600000|2024-09-23 00:00:00|13312.9|13311.4|13313.1|13311.6|13315.4|13313.9|13312.4|13310.9|180
1727049900000|2024-09-23 00:05:00|13313.2|13311.7|13311.1|13309.6|13313.2|13311.7|13311|13309.5|60
1727050200000|2024-09-23 00:10:00|13311|13309.5|13311.3|13309.8|13312.2|13310.7|13309.5|13308|148
1727050500000|2024-09-23 00:15:00|13311.2|13309.7|13311.5|13310|13312|13310.5|13310.2|13308.7|129
1727050800000|2024-09-23 00:20:00|13311.4|13309.9|13310.5|13309|13312|13310.5|13310.1|13308.6|99
1727051100000|2024-09-23 00:25:00|13310.3|13308.8|13311.1|13309.6|13312.2|13310.7|13310.3|13308.8|105
1727051400000|2024-09-23 00:30:00|13311.2|13309.7|13311.2|13309.7|13311.9|13310.4|13310.3|13308.8|100
1727051700000|2024-09-23 00:35:00|13311.1|13309.6|13311.4|13309.9|13311.8|13310.3|13311|13309.5|50
1727052000000|2024-09-23 00:40:00|13311.3|13309.8|13312|13310.5|13312.1|13310.6|13311.2|13309.7|110
1727052300000|2024-09-23 00:45:00|13311.9|13310.4|13311.4|13309.9|13312.1|13310.6|13311.1|13309.6|216
1727052600000|2024-09-23 00:50:00|13311.5|13310|13311.4|13309.9|13311.8|13310.3|13311.3|13309.8|132
1727052900000|2024-09-23 00:55:00|13311.5|13310|13311.7|13310.2|13312.4|13310.9|13311.4|13309.9|122
1727053200000|2024-09-23 01:00:00|13311.6|13310.1|13311.7|13310.2|13312.2|13310.7|13310.8|13309.3|174
1727053500000|2024-09-23 01:05:00|13312|13310.5|13311.8|13310.3|13312.3|13310.8|13311.2|13309.7|119
1727053800000|2024-09-23 01:10:00|13311.7|13310.2|13311.6|13310.1|13312.2|13310.7|13311.2|13309.7|86
1727054100000|2024-09-23 01:15:00|13311.8|13310.3|13313.6|13312.1|13317.3|13315.8|13311.6|13310.1|148
1727054400000|2024-09-23 01:20:00|13314|13312.5|13313|13311.5|13316.1|13314.6|13312.9|13311.4|126
1727054700000|2024-09-23 01:25:00|13312.9|13311.4|13312|13310.5|13313|13311.5|13309.1|13307.6|115
1727055000000|2024-09-23 01:30:00|13311.9|13310.4|13312.9|13311.4|13314.5|13313|13311.9|13310.4|125
1727055300000|2024-09-23 01:35:00|13313|13311.5|13313.9|13312.4|13313.9|13312.4|13312.1|13310.6|112
1727055600000|2024-09-23 01:40:00|13313.8|13312.3|13315|13313.5|13316.8|13315.3|13313.4|13311.9|116
1727055900000|2024-09-23 01:45:00|13315.1|13313.6|13317|13315.5|13317.9|13316.4|13314.9|13313.4|119
1727056200000|2024-09-23 01:50:00|13317.2|13315.7|13317|13315.5|13317.9|13316.4|13315.9|13314.4|89
1727056500000|2024-09-23 01:55:00|13316.9|13315.4|13312.9|13311.4|13317|13315.5|13312.1|13310.6|170
1727056800000|2024-09-23 02:00:00|13312.8|13311.3|13310|13308.5|13313|13311.5|13308.9|13307.4|79
1727057100000|2024-09-23 02:05:00|13310.1|13308.6|13311.4|13309.9|13312|13310.5|13309|13307.5|93
1727057400000|2024-09-23 02:10:00|13311.3|13309.8|13312.1|13310.6|13312.9|13311.4|13310.6|13309.1|130
1727057700000|2024-09-23 02:15:00|13312|13310.5|13310.8|13309.3|13312.8|13311.3|13309.8|13308.3|137
1727058000000|2024-09-23 02:20:00|13310.9|13309.4|13311.8|13310.3|13312.3|13310.8|13310.7|13309.2|64
1727058300000|2024-09-23 02:25:00|13311.7|13310.2|13311|13309.5|13312.4|13310.9|13311|13309.5|45
1727058600000|2024-09-23 02:30:00|13310.9|13309.4|13311.7|13310.2|13311.8|13310.3|13310.3|13308.8|102
1727058900000|2024-09-23 02:35:00|13311.8|13310.3|13311.7|13310.2|13311.9|13310.4|13310.9|13309.4|45
1727059200000|2024-09-23 02:40:00|13311.8|13310.3|13313.7|13312.2|13314.2|13312.7|13311.6|13310.3|61
1727059500000|2024-09-23 02:45:00|13312.9|13311.4|13313.9|13312.4|13314.1|13312.6|13312.8|13311.3|41
1727059800000|2024-09-23 02:50:00|13314.6|13313.1|13314.7|13313.2|13314.9|13313.4|13313.8|13312.4|58
1727060100000|2024-09-23 02:55:00|13314.8|13313.3|13313.7|13312.8|13314.9|13313.6|13313.5|13312.2|49
1727060400000|2024-09-23 03:00:00|13313.6|13312.7|13314.6|13313.1|13314.7|13313.6|13313.6|13312.7|58
1727060700000|2024-09-23 03:05:00|13314.5|13313|13314.8|13313.3|13314.8|13313.3|13313.8|13312.6|74
1727061000000|2024-09-23 03:10:00|13314.9|13313.4|13319|13317.5|13319|13317.5|13314.4|13312.9|87
1727061300000|2024-09-23 03:15:00|13319.1|13317.6|13318.9|13317.4|13319.2|13317.7|13317.7|13316.2|61
1727061600000|2024-09-23 03:20:00|13318.7|13317.2|13320.1|13318.6|13320.2|13318.7|13318.7|13317.2|50
1727061900000|2024-09-23 03:25:00|13320|13318.5|13320.5|13319|13320.7|13319.2|13320|13318.5|77
1727062200000|2024-09-23 03:30:00|13320.4|13318.9|13318.8|13317.3|13320.4|13318.9|13318.6|13317.1|31
1727062500000|2024-09-23 03:35:00|13318.9|13317.4|13317.4|13315.9|13319.8|13318.3|13317|13315.5|38
1727062800000|2024-09-23 03:40:00|13317.3|13315.8|13315|13313.5|13317.8|13316.3|13315|13313.5|39
1727063100000|2024-09-23 03:45:00|13315.1|13313.6|13312|13310.5|13315.1|13313.6|13311.9|13310.4|50
1727063400000|2024-09-23 03:50:00|13311.9|13310.4|13311.6|13310.1|13312|13310.5|13310.6|13309.1|44
1727063700000|2024-09-23 03:55:00|13311.5|13310|13310.2|13308.7|13311.7|13310.2|13309.8|13308.3|60
1727064000000|2024-09-23 04:00:00|13310.1|13308.6|13311.3|13309.8|13311.3|13309.8|13307.7|13306.2|61
1727064300000|2024-09-23 04:05:00|13311.4|13309.9|13314.1|13312.6|13314.1|13312.6|13311.3|13309.8|58
1727064600000|2024-09-23 04:10:00|13314|13312.5|13314|13312.5|13314.3|13312.8|13313.8|13312.3|46
1727064900000|2024-09-23 04:15:00|13313.9|13312.4|13314.8|13313.3|13314.9|13313.4|13313|13311.5|64
1727065200000|2024-09-23 04:20:00|13314.9|13313.4|13316.5|13315|13316.9|13315.4|13314.2|13312.7|70
1727065500000|2024-09-23 04:25:00|13316.7|13315.2|13317|13315.5|13317.2|13315.7|13315.9|13314.4|82
1727065800000|2024-09-23 04:30:00|13317.1|13315.6|13317.3|13315.8|13317.3|13315.8|13317|13315.5|36
1727066100000|2024-09-23 04:35:00|13317.2|13315.7|13318|13316.5|13318.2|13316.7|13317.1|13315.6|41
1727066400000|2024-09-23 04:40:00|13317.9|13316.4|13318.1|13316.6|13318.7|13317.2|13317.9|13316.4|32
1727066700000|2024-09-23 04:45:00|13318.2|13316.7|13318.1|13316.6|13319.1|13317.6|13317.9|13316.4|83
1727067000000|2024-09-23 04:50:00|13318|13316.5|13319|13317.5|13319.1|13317.6|13318|13316.5|71
1727067300000|2024-09-23 04:55:00|13319.1|13317.6|13317.1|13315.6|13319.2|13317.7|13317|13315.5|51
1727067600000|2024-09-23 05:00:00|13317|13315.5|13316.9|13315.4|13317.9|13316.4|13316.8|13315.3|76
1727067900000|2024-09-23 05:05:00|13316.8|13315.3|13314.9|13313.4|13317.5|13316|13314.8|13313.3|82
1727068200000|2024-09-23 05:10:00|13314.8|13313.3|13315.7|13314.2|13316|13314.5|13314.8|13313.3|69
1727068500000|2024-09-23 05:15:00|13315.2|13313.7|13317|13315.5|13317.1|13315.6|13314.8|13313.3|55
1727068800000|2024-09-23 05:20:00|13317.1|13315.6|13316.6|13315.1|13317.4|13315.9|13315.7|13314.2|73
1727069100000|2024-09-23 05:25:00|13316.8|13315.3|13316.8|13315.3|13316.9|13315.4|13316.5|13315|52
1727069400000|2024-09-23 05:30:00|13316.7|13315.2|13317|13315.5|13317.5|13316|13316.2|13314.7|76
1727069700000|2024-09-23 05:35:00|13316.9|13315.4|13318.9|13317.4|13318.9|13317.4|13316.9|13315.4|31
1727070000000|2024-09-23 05:40:00|13319.2|13317.7|13320|13318.5|13320.1|13318.6|13319|13317.5|28
1727070300000|2024-09-23 05:45:00|13319.9|13318.4|13320|13318.5|13320.6|13319.1|13319.6|13318.1|22
1727070600000|2024-09-23 05:50:00|13320.2|13318.7|13317.8|13316.3|13320.3|13318.8|13317.8|13316.3|45
1727070900000|2024-09-23 05:55:00|13317.9|13316.4|13318|13316.5|13318.8|13317.3|13315.7|13314.2|110
1727071200000|2024-09-23 06:00:00|13318.9|13317.4|13314.3|13312.8|13320.8|13319.3|13313.3|13311.8|187
1727071500000|2024-09-23 06:05:00|13314.2|13312.7|13311.8|13310.3|13314.5|13313|13311.5|13310|174
1727071800000|2024-09-23 06:10:00|13311.9|13310.4|13317.9|13317|13318.7|13317.5|13311.9|13310.4|204
1727072100000|2024-09-23 06:15:00|13318|13317.1|13317.8|13316.9|13319.8|13318.9|13317.8|13316.5|132
1727072400000|2024-09-23 06:20:00|13317.9|13317|13317.1|13315.6|13319.1|13318.2|13316.3|13314.8|139
1727072700000|2024-09-23 06:25:00|13317|13315.5|13319.1|13318.2|13319.3|13318.4|13313.7|13312.2|180
1727073000000|2024-09-23 06:30:00|13319|13318.1|13320|13319.1|13320.5|13319.5|13317.7|13316.2|198
1727073300000|2024-09-23 06:35:00|13320.1|13319.2|13317.6|13316.1|13320.7|13319.8|13317|13315.5|150
1727073600000|2024-09-23 06:40:00|13316.7|13315.2|13317.9|13316.4|13319.3|13318.4|13315.4|13314.1|133
1727073900000|2024-09-23 06:45:00|13317.8|13316.3|13315.6|13314.7|13318.3|13317.4|13314.5|13313.1|152
1727074200000|2024-09-23 06:50:00|13315.5|13314.6|13311.1|13310.2|13315.8|13314.6|13309.6|13308.2|159
1727074500000|2024-09-23 06:55:00|13311.2|13310.3|13307.7|13306.2|13311.2|13310.3|13306.8|13305.3|140
1727074800000|2024-09-23 07:00:00|13307.8|13306.3|13297.7|13296.2|13309.6|13308.1|13297.1|13295.6|396
1727075100000|2024-09-23 07:05:00|13297.6|13296.1|13287.8|13286.3|13298.9|13297.4|13286.8|13285.3|321
1727075400000|2024-09-23 07:10:00|13287.7|13286.2|13288.1|13286.6|13290.3|13288.8|13282.2|13280.7|387
1727075700000|2024-09-23 07:15:00|13288|13286.5|13270.3|13269.4|13288|13286.5|13267.2|13265.7|721
1727076000000|2024-09-23 07:20:00|13270.4|13269.5|13274.5|13273|13277.7|13276.2|13269.3|13267.8|595
1727076300000|2024-09-23 07:25:00|13274.3|13272.8|13281.2|13278.4|13282.2|13278.8|13274.2|13272.7|527
1727076600000|2024-09-23 07:30:00|13279.8|13276.4|13269.3|13267.8|13279.8|13276.4|13268.4|13266.9|642
1727076900000|2024-09-23 07:35:00|13269.4|13267.9|13272.1|13270.6|13278.6|13277.1|13268|13267.1|569
1727077200000|2024-09-23 07:40:00|13272.3|13270.8|13271|13269.5|13275.8|13274.3|13269.1|13267.8|481
1727077500000|2024-09-23 07:45:00|13271.1|13269.6|13267.3|13265.8|13273.6|13272.1|13267|13265.8|368
1727077800000|2024-09-23 07:50:00|13267.4|13265.9|13263.5|13262|13267.5|13266.3|13261.8|13260.5|402
1727078100000|2024-09-23 07:55:00|13263.6|13262.1|13263.5|13262|13266.3|13265|13261.1|13259.6|422
1727078400000|2024-09-23 08:00:00|13262.9|13261.4|13258.3|13257.4|13265.8|13264.5|13255.8|13254.6|524
1727078700000|2024-09-23 08:05:00|13258.5|13257.6|13255.6|13254.1|13258.5|13257.6|13253.2|13251.7|451
1727079000000|2024-09-23 08:10:00|13255.7|13254.2|13252.7|13251.8|13258|13256.5|13249.3|13247.8|376
1727079300000|2024-09-23 08:15:00|13252.8|13251.9|13257|13255.5|13257|13255.5|13249.7|13248.6|367
1727079600000|2024-09-23 08:20:00|13257.1|13255.6|13257|13256.1|13260.3|13258.9|13256.7|13255.6|305
1727079900000|2024-09-23 08:25:00|13256.9|13256|13263.4|13254.6|13263.4|13259.2|13254.8|13253.5|311
1727080200000|2024-09-23 08:30:00|13261.5|13253.3|13262.1|13260.6|13264.2|13262.8|13254.5|13248.3|545
1727080500000|2024-09-23 08:35:00|13262.4|13260.9|13265.6|13264.1|13267.3|13266|13262.3|13260.8|350
1727080800000|2024-09-23 08:40:00|13265.8|13264.3|13268.9|13267.4|13269.3|13267.8|13261|13260.1|330
1727081100000|2024-09-23 08:45:00|13268.8|13267.3|13270.8|13269.9|13271.2|13270.3|13266.9|13265.8|245
1727081400000|2024-09-23 08:50:00|13271.5|13270.6|13274.1|13273.2|13274.8|13273.9|13270.2|13268.7|190
1727081700000|2024-09-23 08:55:00|13274|13273.1|13272|13271.1|13274.7|13273.5|13270.7|13269.8|224
1727082000000|2024-09-23 09:00:00|13272.1|13271.2|13277.6|13276.7|13279.1|13277.8|13271.8|13270.9|273
1727082300000|2024-09-23 09:05:00|13277|13276.1|13279.4|13278.5|13280.6|13279.7|13276.9|13275.7|211
1727082600000|2024-09-23 09:10:00|13279.1|13278.2|13282.5|13281.6|13284.2|13283.3|13279.1|13278.2|188
1727082900000|2024-09-23 09:15:00|13282.6|13281.7|13285|13283.5|13285.3|13283.8|13281.7|13280.2|204
1727083200000|2024-09-23 09:20:00|13284.9|13283.4|13289.7|13288.2|13289.7|13288.2|13283.7|13282.2|218
1727083500000|2024-09-23 09:25:00|13290.1|13288.6|13288.5|13287|13290.2|13288.7|13287.5|13286|157
1727083800000|2024-09-23 09:30:00|13288.4|13286.9|13283.5|13282|13291.6|13290.1|13283|13281.5|237
1727084100000|2024-09-23 09:35:00|13283|13281.5|13285.8|13284.3|13287.6|13286.1|13283|13281.5|176
1727084400000|2024-09-23 09:40:00|13285.9|13284.4|13285.6|13284.1|13286|13284.5|13282.5|13281|136
1727084700000|2024-09-23 09:45:00|13285.7|13284.2|13287.9|13286.4|13288.8|13287.3|13284.5|13283|136
1727085000000|2024-09-23 09:50:00|13288|13286.5|13287.4|13286.5|13289.9|13288.4|13286|13284.5|158
1727085300000|2024-09-23 09:55:00|13287.5|13286.6|13287.7|13286.2|13290.1|13288.6|13287.4|13285.9|147
1727085600000|2024-09-23 10:00:00|13287.5|13286.6|13291.1|13290.2|13291.3|13290.4|13286.9|13285.7|169
1727085900000|2024-09-23 10:05:00|13291.4|13290.5|13294|13292.5|13294.6|13293.6|13291.4|13290.5|191
1727086200000|2024-09-23 10:10:00|13294.1|13292.6|13297.6|13296.1|13298.3|13296.8|13293.7|13292.2|213
1727086500000|2024-09-23 10:15:00|13296.9|13295.4|13298.6|13297.7|13299.7|13298.2|13296.9|13295.4|184
1727086800000|2024-09-23 10:20:00|13299|13297.5|13296.7|13295.2|13300.1|13298.6|13296.2|13294.7|151
1727087100000|2024-09-23 10:25:00|13296.8|13295.3|13295.9|13294.4|13297.4|13296.1|13294.7|13293.4|108
1727087400000|2024-09-23 10:30:00|13296|13294.5|13298.9|13297.4|13299.6|13298.1|13294.4|13292.9|240
1727087700000|2024-09-23 10:35:00|13298.7|13297.8|13304|13302.5|13305|13304|13298.4|13297.5|185
1727088000000|2024-09-23 10:40:00|13303.3|13302.4|13302.6|13301.1|13305.5|13304.3|13301.1|13299.6|177
1727088300000|2024-09-23 10:45:00|13302.1|13300.6|13302.5|13301|13306.3|13305.4|13301.1|13299.6|205
1727088600000|2024-09-23 10:50:00|13302.1|13300.6|13300.3|13299.4|13302.5|13301|13298.9|13297.4|189
1727088900000|2024-09-23 10:55:00|13300.4|13299.5|13300.5|13299.6|13303.1|13301.6|13299.9|13299|173
1727089200000|2024-09-23 11:00:00|13300.6|13299.7|13307|13305.5|13307.5|13306|13300.2|13299.3|261
1727089500000|2024-09-23 11:05:00|13307.2|13305.7|13309|13307.5|13309.9|13308.8|13306.9|13305.4|217
1727089800000|2024-09-23 11:10:00|13309.1|13307.6|13311.8|13310.3|13315|13313.5|13308.1|13306.6|176
1727090100000|2024-09-23 11:15:00|13311.7|13310.2|13318.6|13317.1|13318.6|13317.1|13311.7|13310.2|171
1727090400000|2024-09-23 11:20:00|13319.3|13317.8|13310.9|13309.4|13319.4|13318.3|13310.8|13309.3|224
1727090700000|2024-09-23 11:25:00|13311|13309.5|13310.1|13309.2|13311.6|13310.1|13307.9|13306.4|194
1727091000000|2024-09-23 11:30:00|13310|13309.1|13314|13312.5|13315.7|13314.6|13309.9|13308.6|227
1727091300000|2024-09-23 11:35:00|13314.1|13312.6|13313.9|13312.4|13316.1|13314.6|13313.5|13312|186
1727091600000|2024-09-23 11:40:00|13314.6|13313.1|13314.9|13313.4|13316.8|13315.3|13312.8|13311.3|184
1727091900000|2024-09-23 11:45:00|13314.8|13313.3|13317.1|13315.6|13317.5|13316.6|13311.7|13310.2|170
1727092200000|2024-09-23 11:50:00|13316.9|13315.4|13315.7|13314.8|13318.3|13317.4|13315.5|13314.6|150
1727092500000|2024-09-23 11:55:00|13315.6|13314.7|13313.3|13311.8|13316.5|13315|13312.8|13311.3|176
1727092800000|2024-09-23 12:00:00|13313.4|13311.9|13313.6|13312.1|13317.4|13315.9|13312.3|13311|304
1727093100000|2024-09-23 12:05:00|13313.9|13312.4|13314|13312.5|13316.1|13314.6|13313.5|13312.1|190
1727093400000|2024-09-23 12:10:00|13313.9|13312.4|13307.1|13305.6|13313.9|13312.4|13307|13305.5|278
1727093700000|2024-09-23 12:15:00|13307.2|13305.7|13300.3|13299.4|13309.6|13308.1|13300.3|13298.9|281
1727094000000|2024-09-23 12:20:00|13300.4|13299.5|13303.1|13302.2|13305.7|13304.8|13300.4|13299.4|255
1727094300000|2024-09-23 12:25:00|13303.2|13302.3|13304.7|13303.2|13306.3|13304.8|13301.7|13300.8|201
1727094600000|2024-09-23 12:30:00|13304.8|13303.3|13308.5|13307|13310.8|13309.4|13304.8|13303.3|325
1727094900000|2024-09-23 12:35:00|13308.6|13307.1|13309.5|13308|13311.6|13310.1|13308.5|13307|194
1727095200000|2024-09-23 12:40:00|13309.6|13308.1|13312.6|13311.1|13313.4|13311.9|13308.6|13307.1|232
1727095500000|2024-09-23 12:45:00|13312.5|13311|13323.9|13322.4|13325.2|13323.7|13312.5|13311|363
1727095800000|2024-09-23 12:50:00|13323.7|13322.8|13328.6|13327.1|13330.2|13328.7|13323.3|13321.8|324
1727096100000|2024-09-23 12:55:00|13328.8|13327.3|13327.9|13327|13329.4|13327.9|13324.4|13323.5|299
1727096400000|2024-09-23 13:00:00|13328.2|13327.3|13329.6|13328.1|13333|13332|13326.8|13325.3|315
1727096700000|2024-09-23 13:05:00|13329.7|13328.2|13329.8|13328.3|13332.3|13331.4|13328.4|13326.9|301
1727097000000|2024-09-23 13:10:00|13329.9|13328.4|13330.5|13329.6|13333.4|13332.4|13329.2|13327.7|213
1727097300000|2024-09-23 13:15:00|13330.4|13329.5|13324.6|13323.1|13333|13331.5|13324|13322.5|287
1727097600000|2024-09-23 13:20:00|13324.8|13323.3|13330.6|13329.7|13331|13329.8|13324.8|13323.3|239
1727097900000|2024-09-23 13:25:00|13330.5|13329.6|13328.3|13327.4|13330.5|13329.6|13326.8|13325.9|248
1727098200000|2024-09-23 13:30:00|13328.4|13326.9|13326.9|13326|13328.6|13327.4|13321.4|13320.5|329
1727098500000|2024-09-23 13:35:00|13326.7|13325.8|13329.8|13328.9|13330.7|13329.6|13325.5|13324.6|404
1727098800000|2024-09-23 13:40:00|13330.1|13329.2|13330.7|13326.9|13331|13329.3|13327.3|13326.1|296
1727099100000|2024-09-23 13:45:00|13333.4|13327.9|13325.4|13323.9|13338.4|13330.5|13313.5|13312|938
1727099400000|2024-09-23 13:50:00|13325.8|13324.3|13329.6|13328.1|13330.6|13329.1|13318.6|13317.1|739
1727099700000|2024-09-23 13:55:00|13329.7|13328.2|13335.4|13334.5|13336.9|13335.4|13328.8|13327.3|454
1727100000000|2024-09-23 14:00:00|13335.3|13334.4|13336.7|13335.8|13338.3|13337.4|13332.2|13330.7|469
1727100300000|2024-09-23 14:05:00|13336.8|13335.9|13331.8|13330.3|13337.2|13336.3|13327.9|13326.4|440
1727100600000|2024-09-23 14:10:00|13331.9|13330.4|13338.3|13336.8|13338.5|13337.3|13331.6|13330.1|526
1727100900000|2024-09-23 14:15:00|13338.2|13336.7|13345.9|13344.4|13348.5|13347.4|13337.5|13336.6|467
1727101200000|2024-09-23 14:20:00|13345.8|13344.3|13345.3|13343.8|13345.9|13344.4|13341.3|13339.8|359
1727101500000|2024-09-23 14:25:00|13345.2|13343.7|13347.7|13346.8|13348.2|13347.3|13343.6|13342.1|380
1727101800000|2024-09-23 14:30:00|13347.8|13346.9|13350.9|13349.4|13351.6|13350.2|13346.9|13346|408
1727102100000|2024-09-23 14:35:00|13350.8|13349.3|13342.8|13341.3|13356.5|13355.6|13342.7|13341.2|481
1727102400000|2024-09-23 14:40:00|13342.7|13341.2|13345.6|13344.1|13349.8|13348.3|13340.1|13338.6|460
1727102700000|2024-09-23 14:45:00|13345|13343.5|13342|13340.5|13346.5|13345|13341.6|13340.3|406
1727103000000|2024-09-23 14:50:00|13342.1|13340.6|13348.4|13346.9|13349.4|13347.9|13341.7|13340.2|517
1727103300000|2024-09-23 14:55:00|13348|13346.5|13351.6|13350.1|13352.4|13351.2|13343.3|13341.8|532
1727103600000|2024-09-23 15:00:00|13351.5|13350|13343.9|13342.4|13352.9|13351.4|13343.9|13342.4|397
1727103900000|2024-09-23 15:05:00|13343.8|13342.3|13343.3|13342.4|13345.8|13344.3|13340.1|13338.9|398
1727104200000|2024-09-23 15:10:00|13342.6|13341.7|13349.6|13348.7|13350.4|13349.5|13342|13341.1|313
1727104500000|2024-09-23 15:15:00|13349.7|13348.8|13352.9|13352|13353.1|13352.2|13349.7|13348.8|240
1727104800000|2024-09-23 15:20:00|13352.7|13351.8|13353.7|13352.2|13356.7|13355.8|13352.5|13351|263
1727105100000|2024-09-23 15:25:00|13353.8|13352.3|13352.5|13351.6|13354.7|13353.2|13350.8|13349.3|249
1727105400000|2024-09-23 15:30:00|13352.3|13351.4|13356.1|13355.2|13356.3|13355.3|13351.6|13350.7|253
1727105700000|2024-09-23 15:35:00|13356.2|13355.3|13358.2|13356.7|13358.3|13356.8|13354.8|13353.3|295
1727106000000|2024-09-23 15:40:00|13358.3|13356.8|13357.4|13356.5|13359.7|13358.4|13355|13353.5|197
1727106300000|2024-09-23 15:45:00|13358.3|13357.4|13357|13356.1|13360.2|13358.7|13357|13356.1|175
1727106600000|2024-09-23 15:50:00|13356.7|13355.8|13352.7|13351.2|13357.5|13356.6|13351.2|13349.7|228
1727106900000|2024-09-23 15:55:00|13353.5|13352|13351.3|13350.4|13354.7|13353.6|13348.3|13346.9|394
1727107200000|2024-09-23 16:00:00|13351.4|13350.5|13344.5|13343.6|13351.4|13350.5|13342.8|13341.9|440
1727107500000|2024-09-23 16:05:00|13344.8|13343.9|13345.5|13344.6|13349.6|13348.7|13343.2|13342.3|325
1727107800000|2024-09-23 16:10:00|13345.4|13344.5|13344.5|13343.6|13347.1|13345.7|13343.6|13342.7|380
1727108100000|2024-09-23 16:15:00|13344.3|13343.4|13342.3|13341.4|13344.6|13343.7|13340.7|13339.8|349
1727108400000|2024-09-23 16:20:00|13342|13341.1|13343.3|13342.4|13344|13342.5|13339.3|13338.4|301
1727108700000|2024-09-23 16:25:00|13343.4|13342.5|13344.3|13343.4|13348.2|13347.3|13343.2|13342.3|223
1727109000000|2024-09-23 16:30:00|13343.7|13342.8|13339.3|13337.8|13344.8|13343.4|13338.5|13337|282
1727109300000|2024-09-23 16:35:00|13339.4|13337.9|13340.6|13339.7|13343.4|13342.5|13338.7|13337.8|284
1727109600000|2024-09-23 16:40:00|13340.5|13339.6|13340.9|13340|13342.3|13341.4|13338.6|13337.7|233
1727109900000|2024-09-23 16:45:00|13340.7|13339.8|13340|13339.1|13341.6|13340.7|13339.1|13338.2|195
1727110200000|2024-09-23 16:50:00|13339.9|13339|13342.2|13341.3|13342.6|13341.7|13338.4|13337.5|177
1727110500000|2024-09-23 16:55:00|13342.3|13341.4|13343.8|13342.9|13344.6|13343.7|13340.4|13339.5|252
1727110800000|2024-09-23 17:00:00|13343.9|13343|13338.4|13337.5|13344.3|13343.4|13337.8|13336.9|276
1727111100000|2024-09-23 17:05:00|13338.5|13337.6|13342.4|13340.9|13342.6|13341.1|13337.8|13336.9|222
1727111400000|2024-09-23 17:10:00|13342.3|13340.8|13346.1|13344.6|13346.1|13344.6|13341.4|13340.3|169
1727111700000|2024-09-23 17:15:00|13346.2|13344.7|13345.7|13344.8|13347.5|13346|13345.7|13344.5|158
1727112000000|2024-09-23 17:20:00|13345.8|13344.9|13344.7|13343.8|13346.3|13345.1|13344.5|13343.2|172
1727112300000|2024-09-23 17:25:00|13344.8|13343.9|13346.8|13345.3|13347.6|13346.7|13344.8|13343.9|161
1727112600000|2024-09-23 17:30:00|13346.9|13345.4|13349.8|13348.3|13349.8|13348.3|13346.7|13345.2|102
1727112900000|2024-09-23 17:35:00|13350.3|13348.8|13353.1|13351.6|13354.8|13353.4|13350.3|13348.8|141
1727113200000|2024-09-23 17:40:00|13353.2|13351.7|13349.7|13348.8|13354.5|13353.6|13349.4|13348.5|169
1727113500000|2024-09-23 17:45:00|13349.6|13348.7|13348|13347.1|13351.3|13350.4|13347.3|13346.4|181
1727113800000|2024-09-23 17:50:00|13347.9|13347|13345.9|13345|13349.9|13349|13345.8|13344.9|171
1727114100000|2024-09-23 17:55:00|13345.8|13344.9|13347.1|13346.2|13349.8|13348.9|13345.8|13344.9|136
1727114400000|2024-09-23 18:00:00|13346.9|13346|13345.6|13344.7|13347.7|13346.8|13344.9|13344|262
1727114700000|2024-09-23 18:05:00|13345.7|13344.8|13346.9|13346|13347.3|13346.4|13343.9|13343|265
1727115000000|2024-09-23 18:10:00|13347.2|13346.3|13350.7|13349.8|13351|13350.1|13347|13346.1|161
1727115300000|2024-09-23 18:15:00|13350.6|13349.7|13350.1|13348.6|13350.9|13350|13346.9|13346|164
1727115600000|2024-09-23 18:20:00|13350.2|13348.7|13351.2|13349.7|13351.7|13350.5|13349.4|13347.9|146
1727115900000|2024-09-23 18:25:00|13351.3|13349.8|13350|13348.5|13352.4|13350.9|13349.6|13348.1|171
1727116200000|2024-09-23 18:30:00|13349.9|13348.4|13349.7|13348.8|13353|13351.5|13349.2|13347.7|146
1727116500000|2024-09-23 18:35:00|13349.6|13348.7|13350.7|13349.8|13351.7|13350.8|13349.6|13348.7|114
1727116800000|2024-09-23 18:40:00|13350.9|13350|13350.8|13349.9|13352.3|13351.2|13350.4|13349.5|165
1727117100000|2024-09-23 18:45:00|13350.7|13349.8|13350.1|13349.2|13352.8|13351.9|13349.7|13348.8|127
1727117400000|2024-09-23 18:50:00|13350|13349.1|13347.7|13346.8|13350|13349.1|13347.2|13346.3|130
1727117700000|2024-09-23 18:55:00|13347.8|13346.9|13347.5|13346.6|13348.8|13347.9|13346.8|13345.9|126
1727118000000|2024-09-23 19:00:00|13347.6|13346.7|13346.7|13345.2|13347.6|13346.7|13344.8|13343.9|158
1727118300000|2024-09-23 19:05:00|13346.8|13345.3|13344.6|13343.7|13346.9|13345.4|13344.4|13343.5|205
1727118600000|2024-09-23 19:10:00|13344.5|13343.6|13345|13344.1|13346.1|13344.7|13344.4|13343.5|207
1727118900000|2024-09-23 19:15:00|13344.9|13344|13344.8|13343.3|13345.6|13344.7|13343.8|13342.3|128
1727119200000|2024-09-23 19:20:00|13344.9|13343.4|13345.1|13343.6|13345.3|13343.8|13344.6|13343.1|115
1727119500000|2024-09-23 19:25:00|13345.3|13343.8|13345.1|13343.6|13345.8|13344.3|13344.6|13343.1|168
1727119800000|2024-09-23 19:30:00|13345.2|13343.7|13345.7|13344.2|13345.9|13344.7|13343.6|13342.3|188
1727120100000|2024-09-23 19:35:00|13345.8|13344.3|13346.8|13345.3|13347.9|13346.4|13345.6|13344.1|90
1727120400000|2024-09-23 19:40:00|13346.7|13345.2|13347.8|13346.3|13347.9|13346.4|13346.7|13345.2|161
1727120700000|2024-09-23 19:45:00|13347.7|13346.2|13348.4|13346.9|13349.1|13347.9|13346.3|13344.8|88
1727121000000|2024-09-23 19:50:00|13348.1|13346.6|13344.7|13343.8|13348.9|13347.4|13344.7|13343.8|162
1727121300000|2024-09-23 19:55:00|13344.6|13343.7|13347.9|13347|13348.4|13347.5|13343.9|13343|184
1727121600000|2024-09-23 20:00:00|13348.2|13347.3|13346.5|13345|13350.2|13348.7|13346.2|13344.7|220
1727121900000|2024-09-23 20:05:00|13346.2|13344.7|13346.3|13344.8|13348|13346.9|13346.1|13344.6|197
1727122200000|2024-09-23 20:10:00|13346.4|13344.9|13345.3|13343.8|13346.6|13345.1|13345.2|13343.7|190
1727122500000|2024-09-23 20:15:00|13345.2|13343.7|13345.4|13343.9|13345.7|13344.2|13344.3|13342.8|109
1727122800000|2024-09-23 20:20:00|13345.6|13344.1|13345.2|13343.7|13345.6|13344.2|13344.8|13343.6|71
1727123100000|2024-09-23 20:25:00|13345.3|13343.8|13346.1|13344.6|13347|13345.8|13344.9|13343.7|96
1727123400000|2024-09-23 20:30:00|13346|13344.5|13344.7|13343.8|13346.5|13345|13343.9|13342.6|65
1727123700000|2024-09-23 20:35:00|13344.8|13343.9|13344.8|13343.9|13344.9|13344|13343.9|13343|75
1727124000000|2024-09-23 20:40:00|13344.9|13344|13343.8|13342.9|13345|13344.1|13343.8|13342.9|53
1727124300000|2024-09-23 20:45:00|13343.7|13342.8|13346.3|13344.8|13346.3|13344.8|13343.2|13341.7|84
1727124600000|2024-09-23 20:50:00|13346.2|13344.7|13349.7|13348.2|13350.2|13348.7|13345.3|13343.8|217
1727124900000|2024-09-23 20:55:00|13350.6|13347.4|13350|13345|13352.4|13349|13349.5|13341.4|554
1727125200000|2024-09-23 21:00:00|13352.2|13340.3|13350|13338.1|13352.7|13340.8|13350|13338.1|22
1727125500000|2024-09-23 21:05:00|13349.8|13337.9|13349.6|13337.7|13350.5|13338.6|13348.6|13336.7|53
1727125800000|2024-09-23 21:10:00|13349.7|13337.8|13351.1|13339.2|13351.1|13339.2|13348.1|13336.2|37
1727126100000|2024-09-23 21:15:00|13351.2|13339.3|13350.3|13338.4|13352|13340.1|13346.5|13334.6|51
1727126400000|2024-09-23 21:20:00|13350.2|13338.3|13351.4|13339.5|13351.5|13339.6|13349.1|13337.2|36
1727126700000|2024-09-23 21:25:00|13351.5|13339.6|13352.3|13340.4|13355.4|13343.5|13349.8|13337.9|63
1727127000000|2024-09-23 21:30:00|13353.7|13341.8|13351.5|13339.6|13354.6|13342.7|13347.8|13335.9|74
1727127300000|2024-09-23 21:35:00|13351.4|13339.5|13349.8|13340.9|13351.5|13341.7|13349.8|13339.4|42
1727127600000|2024-09-23 21:40:00|13350.5|13341|13349.8|13341|13350.5|13341.1|13349.8|13340.7|8
1727127900000|2024-09-23 21:45:00|13350.5|13341.2|13351.6|13339.7|13351.9|13341.3|13349.8|13339|26
1727128200000|2024-09-23 21:50:00|13351.7|13339.8|13351.7|13339.8|13351.7|13339.8|13351.6|13339.7|7
1727128500000|2024-09-23 21:55:00|13351.8|13339.9|13354|13343.9|13356|13344.1|13350.1|13338.2|247
1727128800000|2024-09-23 22:00:00|13353.5|13344|13353.2|13347.4|13353.5|13348.1|13349.6|13343.4|92
1727129100000|2024-09-23 22:05:00|13352.7|13347.9|13348.5|13346.3|13352.7|13348.7|13348.1|13345.9|37
1727129400000|2024-09-23 22:10:00|13348.4|13346.2|13348|13346.5|13349.6|13346.7|13347.9|13345.8|40
1727129700000|2024-09-23 22:15:00|13347.9|13346.4|13349|13347.5|13349.4|13347.8|13347.9|13346.1|45
1727130000000|2024-09-23 22:20:00|13349.1|13347.6|13349.1|13347.6|13349.8|13348.3|13348.9|13347.4|27
1727130300000|2024-09-23 22:25:00|13349|13347.5|13347.3|13345.8|13349|13347.5|13347.3|13345.8|29
1727130600000|2024-09-23 22:30:00|13347.5|13346|13347.1|13345.6|13347.7|13346.2|13347.1|13345.6|18
1727130900000|2024-09-23 22:35:00|13347.3|13345.8|13347|13345.5|13348.1|13346.6|13347|13345.5|23
1727131200000|2024-09-23 22:40:00|13347.1|13345.6|13347.2|13345.7|13347.7|13346.2|13347|13345.5|18
1727131500000|2024-09-23 22:45:00|13347.1|13345.6|13347.1|13345.6|13347.2|13345.7|13347.1|13345.6|9
1727131800000|2024-09-23 22:50:00|13346.2|13344.7|13346.7|13345.2|13346.7|13345.2|13346.1|13344.6|14
1727132100000|2024-09-23 22:55:00|13346.4|13344.9|13347.3|13345.8|13347.3|13345.8|13346.2|13344.7|29
1727132400000|2024-09-23 23:00:00|13348|13346.5|13347.2|13345.7|13348|13346.5|13347.1|13345.6|35
1727132700000|2024-09-23 23:05:00|13347.1|13345.6|13347.2|13345.7|13348.1|13346.6|13347.1|13345.6|17
1727133000000|2024-09-23 23:10:00|13346.9|13346|13347.9|13346.4|13348.1|13346.6|13346.9|13345.6|16
1727133300000|2024-09-23 23:15:00|13348|13346.5|13345.9|13344.4|13348|13346.5|13345.9|13344.4|18
1727133600000|2024-09-23 23:20:00|13345.8|13344.3|13346|13344.5|13346.1|13344.6|13345.8|13344.3|27
1727133900000|2024-09-23 23:25:00|13345.9|13344.4|13345|13343.5|13345.9|13344.4|13345|13343.5|19
1727134200000|2024-09-23 23:30:00|13345.1|13343.6|13345.9|13344.4|13346.1|13344.6|13345|13343.5|23
1727134500000|2024-09-23 23:35:00|13346|13344.5|13345|13343.5|13346|13344.5|13345|13343.5|27
1727134800000|2024-09-23 23:40:00|13344.9|13343.4|13344|13342.5|13345.1|13343.6|13344|13342.5|16
1727135100000|2024-09-23 23:45:00|13344.1|13342.6|13346.5|13345|13347|13345.9|13344|13342.6|53
1727135400000|2024-09-23 23:50:00|13346.6|13345.1|13348.8|13347.9|13348.8|13347.9|13346|13345.1|30
1727135700000|2024-09-23 23:55:00|13348.7|13347.8|13349.2|13348.3|13350.1|13348.9|13348.7|13347.5|29
1727136000000|2024-09-24 00:00:00|13349.6|13348.7|13346.2|13344.7|13350.8|13349.3|13344.9|13343.4|254
1727136300000|2024-09-24 00:05:00|13345.8|13344.9|13350.1|13348.6|13351.5|13350.6|13345.3|13344.4|188
1727136600000|2024-09-24 00:10:00|13350.2|13348.7|13353.5|13352|13353.9|13352.4|13350.2|13348.7|158
1727136900000|2024-09-24 00:15:00|13353.6|13352.1|13351.5|13350|13355.2|13353.7|13351.5|13350|127
1727137200000|2024-09-24 00:20:00|13351.9|13350.4|13351.5|13350|13353|13351.5|13350.1|13348.6|139
1727137500000|2024-09-24 00:25:00|13351.6|13350.1|13348.3|13346.8|13352.1|13350.6|13348.1|13346.6|106
1727137800000|2024-09-24 00:30:00|13348.1|13346.6|13347|13345.5|13348.3|13346.8|13346|13344.5|72
1727138100000|2024-09-24 00:35:00|13347.2|13345.7|13349.3|13347.8|13350.1|13348.6|13346.3|13344.8|148
1727138400000|2024-09-24 00:40:00|13349.9|13348.4|13349|13347.5|13349.9|13348.4|13347.2|13345.7|131
1727138700000|2024-09-24 00:45:00|13348.9|13347.4|13347.9|13346.4|13350.2|13348.7|13347|13345.5|141
1727139000000|2024-09-24 00:50:00|13348|13346.5|13345.9|13345|13348|13346.5|13344.9|13343.4|144
1727139300000|2024-09-24 00:55:00|13345.8|13344.9|13345.2|13343.7|13346|13344.9|13343.4|13341.9|122
1727139600000|2024-09-24 01:00:00|13345.3|13343.8|13346.1|13345.2|13348|13347.1|13345|13343.5|164
1727139900000|2024-09-24 01:05:00|13345.9|13345|13347.7|13346.8|13348.9|13348|13344.2|13343.3|259
1727140200000|2024-09-24 01:10:00|13347.6|13346.7|13350|13349.1|13352.1|13351.2|13347|13345.5|202
1727140500000|2024-09-24 01:15:00|13350.1|13349.2|13350.6|13349.7|13351.6|13350.7|13349.5|13348.6|197
1727140800000|2024-09-24 01:20:00|13350.7|13349.8|13348.8|13347.9|13350.8|13349.9|13348.4|13347.5|139
1727141100000|2024-09-24 01:25:00|13348.7|13347.8|13352|13350.5|13352.3|13350.8|13348.5|13347.6|191
1727141400000|2024-09-24 01:30:00|13352.1|13350.6|13355.1|13353.6|13356.1|13354.6|13351.6|13350.1|181
1727141700000|2024-09-24 01:35:00|13355|13353.5|13352.1|13350.6|13355.2|13353.7|13350.9|13349.4|196
1727142000000|2024-09-24 01:40:00|13352|13350.5|13357.9|13356.4|13357.9|13356.4|13351.1|13349.6|160
1727142300000|2024-09-24 01:45:00|13358|13356.5|13350.9|13349.4|13358|13356.5|13350.1|13348.6|174
1727142600000|2024-09-24 01:50:00|13350.8|13349.3|13350|13348.5|13351.3|13349.8|13349.8|13348.3|100
1727142900000|2024-09-24 01:55:00|13349.3|13347.8|13349.2|13348.3|13350.4|13348.9|13348.9|13347.4|133
1727143200000|2024-09-24 02:00:00|13349.3|13347.7|13347|13345.5|13349.3|13347.9|13346.8|13345.3|119
1727143500000|2024-09-24 02:05:00|13347.1|13345.6|13345.6|13344.7|13348.1|13346.9|13345.6|13344.7|139
1727143800000|2024-09-24 02:10:00|13345.5|13344.6|13344.4|13343.5|13345.6|13344.7|13343.7|13342.8|76
1727144100000|2024-09-24 02:15:00|13343.5|13342.6|13342.6|13341.7|13344.6|13343.7|13341.5|13340.6|150
1727144400000|2024-09-24 02:20:00|13342.5|13341.6|13341.4|13340.5|13342.5|13341.6|13340.8|13339.9|69
1727144700000|2024-09-24 02:25:00|13341.7|13340.2|13342.6|13341.7|13343.1|13342.2|13340.7|13339.8|70
1727145000000|2024-09-24 02:30:00|13342.7|13341.8|13343.7|13342.8|13344.8|13343.9|13342.7|13341.8|56
1727145300000|2024-09-24 02:35:00|13343.5|13342.6|13342.5|13341.6|13343.7|13342.8|13342.5|13341.3|55
1727145600000|2024-09-24 02:40:00|13342.4|13341.5|13345.9|13344.4|13345.9|13344.4|13342.3|13341.2|94
1727145900000|2024-09-24 02:45:00|13345.8|13344.3|13344.1|13342.6|13346.5|13345|13344.1|13342.6|53
1727146200000|2024-09-24 02:50:00|13344.2|13342.7|13346.6|13345.1|13347|13345.5|13343.8|13342.3|80
1727146500000|2024-09-24 02:55:00|13346.7|13345.2|13347.1|13345.6|13348.2|13346.7|13346.1|13344.6|127
1727146800000|2024-09-24 03:00:00|13347.3|13345.8|13350.5|13349|13350.6|13349.1|13347.2|13345.7|70
1727147100000|2024-09-24 03:05:00|13350.4|13348.9|13352.7|13351.2|13352.7|13351.2|13348.7|13347.3|120
1727147400000|2024-09-24 03:10:00|13352.8|13351.3|13351.8|13350.3|13354.3|13352.8|13351.6|13350.1|93
1727147700000|2024-09-24 03:15:00|13351.7|13350.2|13352.4|13350.9|13353.9|13352.4|13351.7|13350.2|104
1727148000000|2024-09-24 03:20:00|13352.6|13351.1|13352.8|13351.3|13352.9|13351.4|13351|13349.5|100
1727148300000|2024-09-24 03:25:00|13352.7|13351.2|13354.9|13353.4|13355|13353.5|13352.6|13351.1|75
1727148600000|2024-09-24 03:30:00|13355|13353.5|13354|13353.1|13355.4|13354.5|13353.6|13352.1|109
1727148900000|2024-09-24 03:35:00|13353.7|13352.8|13353.4|13352.5|13353.7|13352.8|13351.5|13350.6|127
1727149200000|2024-09-24 03:40:00|13353.2|13352.3|13354.5|13353.6|13354.8|13353.9|13353.1|13352.2|99
1727149500000|2024-09-24 03:45:00|13354.7|13353.8|13355.3|13353.8|13355.3|13353.8|13352.7|13351.2|107
1727149800000|2024-09-24 03:50:00|13355.2|13353.7|13354.8|13353.9|13356|13355.1|13354.4|13353.5|103
1727150100000|2024-09-24 03:55:00|13354.7|13353.8|13354|13352.5|13355.9|13354.6|13353.4|13351.9|78
1727150400000|2024-09-24 04:00:00|13353.9|13352.4|13352.4|13351.5|13356|13354.6|13352.4|13351.5|62
1727150700000|2024-09-24 04:05:00|13352.3|13351.4|13349.7|13348.2|13352.3|13351.4|13349.7|13348.2|101
1727151000000|2024-09-24 04:10:00|13349.8|13348.3|13351.6|13350.1|13351.6|13350.1|13348.5|13347.6|89
1727151300000|2024-09-24 04:15:00|13351.4|13349.9|13352.6|13351.7|13352.9|13352|13350.9|13349.4|81
1727151600000|2024-09-24 04:20:00|13352.5|13351.6|13355.2|13353.7|13355.6|13354.6|13352.5|13351.6|105
1727151900000|2024-09-24 04:25:00|13355.3|13353.8|13354.8|13353.3|13356.3|13354.8|13353.8|13352.3|113
1727152200000|2024-09-24 04:30:00|13355.7|13354.2|13354.7|13353.2|13357.4|13356.1|13353.8|13352.3|134
1727152500000|2024-09-24 04:35:00|13354.8|13353.3|13355.9|13354.4|13356.8|13355.3|13354.5|13353|96
1727152800000|2024-09-24 04:40:00|13355.7|13354.2|13357|13355.5|13357.7|13356.2|13355.7|13354.2|94
1727153100000|2024-09-24 04:45:00|13357.1|13355.6|13357.7|13356.2|13358|13356.6|13356.8|13355.5|79
1727153400000|2024-09-24 04:50:00|13357.6|13356.1|13357.9|13356.4|13358|13356.5|13355.6|13354.1|123
1727153700000|2024-09-24 04:55:00|13357.8|13356.3|13358.8|13357.3|13359|13357.5|13356.8|13355.6|99
1727154000000|2024-09-24 05:00:00|13359.2|13357.7|13363.9|13362.4|13366.7|13365.8|13359.2|13357.7|201
1727154300000|2024-09-24 05:05:00|13363.6|13362.1|13364|13362.5|13364|13362.5|13361.6|13360.1|157
1727154600000|2024-09-24 05:10:00|13363.8|13362.3|13363.6|13362.7|13365.5|13364.6|13362.8|13361.9|135
1727154900000|2024-09-24 05:15:00|13363.5|13362.6|13362.9|13361.4|13363.8|13362.8|13362.7|13361.2|104
1727155200000|2024-09-24 05:20:00|13362.8|13361.3|13364.7|13363.8|13365|13363.8|13362.8|13361.3|106
1727155500000|2024-09-24 05:25:00|13364.6|13363.7|13366.3|13365.4|13366.6|13365.7|13363.9|13363|64
1727155800000|2024-09-24 05:30:00|13366.2|13365.3|13365|13363.5|13366.2|13365.3|13363.1|13361.6|133
1727156100000|2024-09-24 05:35:00|13364.9|13363.4|13359.9|13358.4|13365.1|13364.2|13359.1|13357.6|396
1727156400000|2024-09-24 05:40:00|13359.8|13358.3|13360.9|13359.4|13362.6|13361.7|13359|13357.5|252
1727156700000|2024-09-24 05:45:00|13360.7|13359.2|13359.9|13359|13360.9|13359.4|13356.9|13355.8|229
1727157000000|2024-09-24 05:50:00|13360|13359.1|13360.6|13359.7|13362.6|13361.7|13359.5|13358.6|160
1727157300000|2024-09-24 05:55:00|13360.5|13359.6|13354.5|13353.6|13360.5|13359.6|13353.7|13352.8|245
1727157600000|2024-09-24 06:00:00|13354.3|13353.4|13354.5|13353.6|13355.8|13354.9|13352.2|13351.3|331
1727157900000|2024-09-24 06:05:00|13354.6|13353.7|13353|13351.5|13355.4|13354.5|13351.8|13350.3|283
1727158200000|2024-09-24 06:10:00|13352.9|13351.4|13348.6|13347.7|13353.4|13352.4|13348.3|13347.4|229
1727158500000|2024-09-24 06:15:00|13348.5|13347.6|13339.1|13337.6|13348.5|13347.6|13338.8|13337.3|362
1727158800000|2024-09-24 06:20:00|13339.2|13337.7|13339.7|13338.2|13341.2|13340.3|13337.3|13336.4|340
1727159100000|2024-09-24 06:25:00|13339.6|13338.1|13333.1|13332.2|13339.9|13338.4|13332.7|13331.8|239
1727159400000|2024-09-24 06:30:00|13333.2|13332.3|13337.3|13336.4|13339.1|13338.2|13332.4|13331.5|285
1727159700000|2024-09-24 06:35:00|13337.4|13336.5|13339.3|13338.4|13341.2|13339.9|13336.3|13335.4|295
1727160000000|2024-09-24 06:40:00|13339.4|13338.5|13340.7|13339.2|13341.3|13340.4|13337.4|13336.1|279
1727160300000|2024-09-24 06:45:00|13340.9|13339.4|13359.9|13358.4|13361.1|13360.2|13339.6|13338.4|436
1727160600000|2024-09-24 06:50:00|13360|13358.5|13362.4|13361.5|13366.5|13365.2|13356.7|13355.8|342
1727160900000|2024-09-24 06:55:00|13362.3|13361.4|13351.9|13351|13362.9|13362|13351.2|13350.3|349
1727161200000|2024-09-24 07:00:00|13351.8|13350.9|13350.6|13349.7|13355.1|13354.2|13349.3|13348.4|300
1727161500000|2024-09-24 07:05:00|13350.5|13349.6|13357.3|13356.4|13359|13358.1|13349.4|13348.5|359
1727161800000|2024-09-24 07:10:00|13357.5|13356.6|13359.2|13358.3|13360.3|13359.4|13356.3|13355.4|267
1727162100000|2024-09-24 07:15:00|13359.3|13358.4|13357.3|13356.4|13360.7|13359.8|13357.3|13356.4|265
1727162400000|2024-09-24 07:20:00|13357.4|13356.5|13351.4|13350.5|13357.7|13356.8|13351.4|13350.5|233
1727162700000|2024-09-24 07:25:00|13351.3|13350.4|13348.4|13347.5|13351.8|13350.7|13347.5|13346.6|363
1727163000000|2024-09-24 07:30:00|13348.6|13347.7|13353.7|13352.8|13354.1|13353.2|13346.4|13345.5|310
1727163300000|2024-09-24 07:35:00|13353.5|13352.6|13349.3|13348.4|13355.1|13354.2|13347.3|13346.4|304
1727163600000|2024-09-24 07:40:00|13349.2|13348.3|13345.8|13344.9|13349.2|13348.3|13342.7|13341.8|295
1727163900000|2024-09-24 07:45:00|13346.1|13345.2|13346.6|13345.7|13351|13350.1|13345.8|13344.9|282
1727164200000|2024-09-24 07:50:00|13346.5|13345.6|13350.5|13349.6|13352.3|13351.4|13346.4|13345.5|180
1727164500000|2024-09-24 07:55:00|13350.4|13349.5|13349.9|13349|13350.6|13349.7|13347.5|13346.1|139
1727164800000|2024-09-24 08:00:00|13349.8|13348.9|13357.1|13356.2|13357.5|13356.6|13349.8|13348.7|387
1727165100000|2024-09-24 08:05:00|13357.3|13356.4|13357.4|13356.5|13358.1|13357.2|13354.4|13353.5|201
1727165400000|2024-09-24 08:10:00|13357.3|13356.4|13358.3|13357.4|13360.2|13359.3|13356.5|13355.6|218
1727165700000|2024-09-24 08:15:00|13358.4|13357.5|13361.7|13360.2|13362|13360.5|13356.9|13355.7|215
1727166000000|2024-09-24 08:20:00|13361.8|13360.3|13361.9|13360.4|13365.4|13363.9|13357.2|13356.1|234
1727166300000|2024-09-24 08:25:00|13361.3|13359.8|13362.7|13361.8|13363.9|13362.6|13361|13359.5|205
1727166600000|2024-09-24 08:30:00|13362.8|13361.9|13371.2|13370.3|13371.6|13370.3|13362.8|13361.9|371
1727166900000|2024-09-24 08:35:00|13371.1|13370.2|13369.7|13368.8|13372.1|13370.6|13368.8|13367.3|251
1727167200000|2024-09-24 08:40:00|13369.6|13368.7|13372.6|13371.1|13375.5|13374|13368.6|13367.7|215
1727167500000|2024-09-24 08:45:00|13372.7|13371.2|13374.6|13373.7|13376.2|13375|13372.3|13370.8|229
1727167800000|2024-09-24 08:50:00|13374.4|13373.5|13378.5|13377.6|13379.1|13378|13373.1|13372.2|238
1727168100000|2024-09-24 08:55:00|13379|13378.1|13377.9|13376.4|13381.7|13380.8|13377.1|13375.8|274
1727168400000|2024-09-24 09:00:00|13377.6|13376.7|13378.2|13377.3|13378.2|13377.3|13375.1|13373.9|193
1727168700000|2024-09-24 09:05:00|13378.1|13377.2|13374.6|13373.7|13378.1|13377.2|13373.9|13373|164
1727169000000|2024-09-24 09:10:00|13374.7|13373.8|13374.6|13373.7|13375.4|13374.5|13373.8|13372.9|144
1727169300000|2024-09-24 09:15:00|13374.7|13373.8|13372.8|13371.3|13375.5|13374.6|13372.8|13371.3|146
1727169600000|2024-09-24 09:20:00|13372.7|13371.2|13374.7|13373.2|13375.4|13374.5|13370.8|13369.5|176
1727169900000|2024-09-24 09:25:00|13374.6|13373.1|13374.9|13373.4|13375.4|13374.5|13372|13370.6|163
1727170200000|2024-09-24 09:30:00|13374.5|13373.6|13380.3|13379.4|13383.9|13382.4|13374.3|13373.4|236
1727170500000|2024-09-24 09:35:00|13380.1|13379.2|13378.6|13377.7|13381|13379.5|13375.8|13374.6|210
1727170800000|2024-09-24 09:40:00|13378.7|13377.8|13376.1|13375.2|13379.2|13378.3|13375.6|13374.5|154
1727171100000|2024-09-24 09:45:00|13376|13375.1|13376.1|13374.6|13376.3|13375.1|13373.7|13372.7|203
1727171400000|2024-09-24 09:50:00|13375.8|13374.9|13379.8|13378.9|13380.3|13379.4|13375.8|13374.9|143
1727171700000|2024-09-24 09:55:00|13379.7|13378.8|13377|13376.1|13379.7|13378.8|13372.6|13371.3|212
1727172000000|2024-09-24 10:00:00|13377.1|13376.2|13378.9|13378|13381|13379.8|13376.7|13375.8|212
1727172300000|2024-09-24 10:05:00|13378.8|13377.9|13380.7|13379.8|13382|13380.5|13378.6|13377.7|159
1727172600000|2024-09-24 10:10:00|13380.8|13379.9|13376.7|13375.2|13381.3|13380.4|13376|13374.5|201
1727172900000|2024-09-24 10:15:00|13376.8|13375.3|13378.1|13377.2|13378.1|13377.2|13373.1|13372.2|146
1727173200000|2024-09-24 10:20:00|13378|13377.1|13376.9|13376|13379.7|13378.8|13376.6|13375.7|170
1727173500000|2024-09-24 10:25:00|13376.8|13375.9|13373.1|13372.2|13376.8|13375.9|13372.3|13371.4|184
1727173800000|2024-09-24 10:30:00|13372.9|13372|13377.2|13376.3|13377.3|13376.4|13372.9|13372|148
1727174100000|2024-09-24 10:35:00|13377|13376.1|13371.7|13370.8|13377.1|13376.2|13370.4|13369.5|281
1727174400000|2024-09-24 10:40:00|13371.8|13370.9|13373.6|13372.7|13373.7|13372.8|13371.2|13370.3|145
1727174700000|2024-09-24 10:45:00|13373.7|13372.8|13371.7|13370.2|13374.6|13373.7|13369.6|13368.7|178
1727175000000|2024-09-24 10:50:00|13371.6|13370.1|13367.8|13366.9|13372.4|13371.5|13367.5|13366.6|227
1727175300000|2024-09-24 10:55:00|13367.7|13366.8|13367.8|13366.9|13369.9|13368.9|13367.3|13366.1|135
1727175600000|2024-09-24 11:00:00|13367.7|13366.8|13362.4|13361.5|13367.7|13366.8|13361.5|13360.6|259
1727175900000|2024-09-24 11:05:00|13362.5|13361.6|13363.7|13362.2|13363.7|13362.5|13361.3|13360.4|204
1727176200000|2024-09-24 11:10:00|13363.8|13362.3|13367.1|13365.6|13367.1|13365.6|13362.4|13361.2|151
1727176500000|2024-09-24 11:15:00|13367.2|13365.7|13366.6|13365.7|13367.8|13366.4|13363.8|13362.9|138
1727176800000|2024-09-24 11:20:00|13366.5|13365.6|13365.6|13364.7|13367.4|13366.4|13364.6|13363.7|113
1727177100000|2024-09-24 11:25:00|13365.7|13364.8|13365.3|13364.4|13365.8|13364.9|13361.7|13360.8|154
1727177400000|2024-09-24 11:30:00|13365.2|13364.3|13365.4|13364.5|13369.2|13368.3|13364.1|13363.2|210
1727177700000|2024-09-24 11:35:00|13365.2|13364.3|13366.8|13365.9|13366.9|13366|13364.3|13363.4|174
1727178000000|2024-09-24 11:40:00|13366.7|13365.8|13360.1|13359.2|13366.8|13365.9|13359.3|13358.4|189
1727178300000|2024-09-24 11:45:00|13360.2|13359.3|13366.5|13365.6|13367.1|13366.2|13359.5|13358.6|119
1727178600000|2024-09-24 11:50:00|13366.4|13365.5|13371|13370.1|13371|13370.1|13366.4|13365.5|150
1727178900000|2024-09-24 11:55:00|13371.2|13370.3|13370.6|13369.7|13371.5|13370.6|13368.8|13367.9|155
1727179200000|2024-09-24 12:00:00|13370.7|13369.8|13376.3|13375.4|13376.3|13375.4|13370.7|13369.8|280
1727179500000|2024-09-24 12:05:00|13376.4|13375.5|13378.6|13377.1|13383|13381.6|13376.4|13375.5|256
1727179800000|2024-09-24 12:10:00|13378.7|13377.2|13379.3|13378.4|13381|13379.8|13378.6|13377.1|259
1727180100000|2024-09-24 12:15:00|13379.2|13378.3|13379.4|13378.5|13381.9|13381|13378.1|13377.2|238
1727180400000|2024-09-24 12:20:00|13379.3|13378.4|13378.6|13377.7|13383.9|13382.6|13378.1|13377.2|192
1727180700000|2024-09-24 12:25:00|13378.5|13377.6|13377.1|13376.2|13378.9|13377.8|13376.2|13374.8|189
1727181000000|2024-09-24 12:30:00|13376.9|13376|13383.9|13383|13384|13383.1|13376|13374.9|256
1727181300000|2024-09-24 12:35:00|13384.1|13383.2|13387.2|13385.7|13387.7|13386.4|13381.3|13380.4|223
1727181600000|2024-09-24 12:40:00|13387.3|13385.8|13385.8|13384.3|13390.1|13388.6|13384.7|13383.8|323
1727181900000|2024-09-24 12:45:00|13385.7|13384.2|13386.4|13384.9|13387.8|13386.3|13383.9|13382.4|304
1727182200000|2024-09-24 12:50:00|13386.5|13385|13389.4|13388.5|13389.4|13388.5|13386.4|13384.9|223
1727182500000|2024-09-24 12:55:00|13389.3|13388.4|13387.3|13386.4|13390.4|13389.5|13385.4|13384.5|255
1727182800000|2024-09-24 13:00:00|13387.8|13386.3|13393|13391.5|13393|13391.5|13385.9|13384.4|357
1727183100000|2024-09-24 13:05:00|13393.1|13391.6|13392.6|13391.7|13394.8|13393.6|13391.1|13389.6|282
1727183400000|2024-09-24 13:10:00|13392.5|13391.6|13389.6|13388.1|13393.6|13392.7|13389.4|13387.9|189
1727183700000|2024-09-24 13:15:00|13389.5|13388|13386.4|13385.5|13390.5|13389.4|13385.6|13384.1|265
1727184000000|2024-09-24 13:20:00|13386.5|13385.6|13388.6|13387.1|13390.6|13389.1|13386.5|13385.6|223
1727184300000|2024-09-24 13:25:00|13388.7|13387.2|13390.9|13389.4|13394|13393.1|13388.5|13387|285
1727184600000|2024-09-24 13:30:00|13390.8|13389.3|13385.3|13384.4|13390.9|13389.7|13381.3|13380.1|498
1727184900000|2024-09-24 13:35:00|13385.2|13384.3|13384.4|13382.9|13386.3|13384.8|13381.3|13380.4|366
1727185200000|2024-09-24 13:40:00|13384.5|13383|13380.5|13379.6|13384.6|13383.1|13377.5|13376|317
1727185500000|2024-09-24 13:45:00|13380.4|13379.5|13377.5|13376.6|13382.5|13381.6|13376.3|13375.4|356
1727185800000|2024-09-24 13:50:00|13377.4|13376.5|13374.2|13373.3|13379.8|13378.4|13373.2|13372.3|305
1727186100000|2024-09-24 13:55:00|13374.4|13373.5|13382.9|13378|13382.9|13378.8|13374.3|13372.9|261
1727186400000|2024-09-24 14:00:00|13381.5|13377.7|13388.6|13387.1|13389.4|13387.9|13380|13377.5|687
1727186700000|2024-09-24 14:05:00|13388.7|13387.2|13394.9|13394|13395.7|13394.8|13386.9|13385.4|456
1727187000000|2024-09-24 14:10:00|13395.3|13394.4|13395.9|13395|13398.9|13398|13394.6|13393.5|438
1727187300000|2024-09-24 14:15:00|13395.8|13394.9|13395.4|13394.5|13398|13397.1|13393.2|13392.3|593
1727187600000|2024-09-24 14:20:00|13395.6|13394.7|13396.3|13395.4|13398.4|13397.5|13393.9|13393|540
1727187900000|2024-09-24 14:25:00|13396.2|13395.3|13397.5|13396.6|13399.4|13398.5|13396.2|13395.3|402
1727188200000|2024-09-24 14:30:00|13397.6|13396.7|13391.9|13391|13398.2|13397.3|13390.8|13389.9|388
1727188500000|2024-09-24 14:35:00|13392.1|13391.2|13384|13382.5|13392.1|13391.2|13381.2|13379.7|460
1727188800000|2024-09-24 14:40:00|13384.1|13382.6|13391.5|13390|13391.6|13390.1|13383.7|13382.5|459
1727189100000|2024-09-24 14:45:00|13391.6|13390.1|13391.8|13390.9|13395.7|13394.6|13390.5|13389.5|355
1727189400000|2024-09-24 14:50:00|13391.9|13391|13389.2|13387.7|13391.9|13391|13384.8|13383.4|476
1727189700000|2024-09-24 14:55:00|13389.1|13387.6|13389.8|13388.9|13390.8|13389.4|13385.4|13384.4|457
1727190000000|2024-09-24 15:00:00|13390|13389.1|13391.5|13390.6|13395.3|13394.4|13388.7|13387.8|444
1727190300000|2024-09-24 15:05:00|13391.6|13390.7|13391.5|13390.6|13393.7|13392.8|13388.6|13387.7|372
1727190600000|2024-09-24 15:10:00|13391.4|13390.5|13387.5|13386.6|13394.6|13393.7|13386.4|13385.5|369
1727190900000|2024-09-24 15:15:00|13387.6|13386.7|13385.6|13384.1|13387.7|13386.8|13381.6|13380.7|365
1727191200000|2024-09-24 15:20:00|13385.4|13383.9|13379.9|13379|13385.5|13384|13378.3|13377.2|351
1727191500000|2024-09-24 15:25:00|13379.8|13378.9|13383.4|13381.9|13385.1|13384.2|13379.7|13378.8|342
1727191800000|2024-09-24 15:30:00|13383.6|13382.1|13377.1|13375.6|13385.1|13383.6|13376.8|13375.5|323
1727192100000|2024-09-24 15:35:00|13376.8|13375.9|13374.8|13373.9|13377.7|13376.5|13373.3|13372.4|247
1727192400000|2024-09-24 15:40:00|13375|13374.1|13368.5|13367.6|13376.7|13375.2|13368.4|13367.5|196
1727192700000|2024-09-24 15:45:00|13368.6|13367.7|13370.7|13369.8|13371.4|13370.5|13368.2|13367.3|158
1727193000000|2024-09-24 15:50:00|13370.6|13369.7|13372.4|13370.9|13372.7|13371.7|13370.5|13369.2|209
1727193300000|2024-09-24 15:55:00|13372.5|13371|13375.7|13374.8|13377.6|13376.7|13372.3|13370.8|306
1727193600000|2024-09-24 16:00:00|13375.8|13374.9|13385.6|13384.7|13385.6|13384.7|13375.8|13374.9|294
1727193900000|2024-09-24 16:05:00|13385.2|13384.3|13387.8|13386.9|13390.2|13389.3|13383.9|13383|214
1727194200000|2024-09-24 16:10:00|13387.7|13386.8|13394.4|13392.9|13394.5|13393|13387.2|13386.3|158
1727194500000|2024-09-24 16:15:00|13394.3|13392.8|13392.7|13391.8|13394.3|13393.2|13389.4|13387.9|181
1727194800000|2024-09-24 16:20:00|13392.9|13392|13393.3|13391.8|13393.5|13392.1|13389.1|13388.2|142
1727195100000|2024-09-24 16:25:00|13393.4|13391.9|13390.6|13389.7|13393.5|13392.2|13390|13389.1|206
1727195400000|2024-09-24 16:30:00|13390.3|13389.4|13386.8|13385.9|13390.8|13389.9|13385.4|13384.5|254
1727195700000|2024-09-24 16:35:00|13386.9|13386|13391|13390.1|13392|13391.1|13386.6|13385.7|177
1727196000000|2024-09-24 16:40:00|13390.9|13390|13393.8|13392.9|13394|13393.1|13390.1|13389.2|175
1727196300000|2024-09-24 16:45:00|13393.9|13393|13395|13394.1|13395.7|13394.6|13393.6|13392.1|184
1727196600000|2024-09-24 16:50:00|13394.9|13394|13396|13394.5|13397.3|13396.4|13393.2|13392.3|133
1727196900000|2024-09-24 16:55:00|13396.1|13394.6|13390.9|13390|13396.7|13395.8|13390.8|13389.9|248
1727197200000|2024-09-24 17:00:00|13391|13390.1|13393.1|13392.2|13395.1|13394.2|13390.8|13389.9|223
1727197500000|2024-09-24 17:05:00|13393|13392.1|13391.5|13390.6|13394.3|13393.4|13391.1|13390.2|209
1727197800000|2024-09-24 17:10:00|13391.3|13390.4|13392|13391.1|13393.4|13392.1|13390.9|13390|207
1727198100000|2024-09-24 17:15:00|13392.5|13391.6|13389.1|13388.2|13393.9|13393|13388.3|13387.4|246
1727198400000|2024-09-24 17:20:00|13389.2|13388.3|13390.7|13389.8|13392.4|13391.1|13389|13388.1|199
1727198700000|2024-09-24 17:25:00|13390.8|13389.9|13392|13391.1|13392.9|13392|13390.2|13389.3|167
1727199000000|2024-09-24 17:30:00|13391.9|13391|13392.9|13392|13393.1|13392.2|13389.1|13388.2|155
1727199300000|2024-09-24 17:35:00|13393|13392.1|13393.2|13392.3|13394.9|13394|13392.8|13391.9|108
1727199600000|2024-09-24 17:40:00|13393.1|13392.2|13396.8|13395.9|13397.1|13396.2|13391.9|13391|156
1727199900000|2024-09-24 17:45:00|13396.1|13395.2|13393.9|13393|13396.7|13395.8|13393.1|13392.2|112
1727200200000|2024-09-24 17:50:00|13393.7|13392.8|13397.9|13397|13397.9|13397|13392.9|13392|99
1727200500000|2024-09-24 17:55:00|13398|13397.1|13397|13396.1|13399.1|13398.1|13396.8|13395.9|195
1727200800000|2024-09-24 18:00:00|13397.1|13396.2|13398.3|13396.8|13400|13398.5|13395.8|13394.9|234
1727201100000|2024-09-24 18:05:00|13398.2|13396.7|13400|13398.5|13400.9|13399.4|13398.2|13396.7|135
1727201400000|2024-09-24 18:10:00|13399.9|13398.4|13397.1|13396.2|13400.2|13399.3|13397|13396.1|83
1727201700000|2024-09-24 18:15:00|13397|13396.1|13397.1|13395.6|13397.2|13396.2|13394.1|13392.6|216
1727202000000|2024-09-24 18:20:00|13396.9|13395.4|13399.2|13398.3|13399.7|13398.4|13396.5|13395|184
1727202300000|2024-09-24 18:25:00|13399.3|13398.4|13399.1|13398.2|13400.8|13399.9|13398.7|13397.8|133
1727202600000|2024-09-24 18:30:00|13399|13398.1|13399.9|13399|13400.1|13399.2|13397.3|13396.4|129
1727202900000|2024-09-24 18:35:00|13399.2|13398.3|13400.4|13399.5|13400.8|13399.9|13398.4|13397.5|122
1727203200000|2024-09-24 18:40:00|13400.3|13399.4|13400.3|13399.4|13400.8|13399.9|13399.2|13398.3|105
1727203500000|2024-09-24 18:45:00|13400.5|13399.6|13400.1|13399.2|13400.6|13399.7|13399.1|13398.2|66
1727203800000|2024-09-24 18:50:00|13400|13399.1|13399.8|13398.9|13400.9|13400|13399.8|13398.9|134
1727204100000|2024-09-24 18:55:00|13399.9|13399|13401|13400.1|13401.2|13400.3|13399.3|13398.4|97
1727204400000|2024-09-24 19:00:00|13401.1|13400.2|13402.7|13401.8|13402.7|13401.8|13398.9|13398|163
1727204700000|2024-09-24 19:05:00|13402.8|13401.9|13408.4|13406.9|13409.2|13407.7|13402.2|13401.3|213
1727205000000|2024-09-24 19:10:00|13408.3|13406.8|13408.2|13407.3|13408.3|13407.4|13405.8|13404.9|181
1727205300000|2024-09-24 19:15:00|13408.1|13407.2|13411.3|13410.4|13411.7|13410.5|13408.1|13407.2|202
1727205600000|2024-09-24 19:20:00|13411.2|13410.3|13410.6|13409.1|13412.2|13410.7|13410.3|13408.8|76
1727205900000|2024-09-24 19:25:00|13410.5|13409|13411.4|13410.5|13412.3|13411.4|13409.7|13408.2|107
1727206200000|2024-09-24 19:30:00|13411.5|13410.6|13412.9|13412|13413.1|13412.2|13411.1|13409.9|106
1727206500000|2024-09-24 19:35:00|13413|13412.1|13411.1|13410.2|13413|13412.1|13410.1|13408.8|129
1727206800000|2024-09-24 19:40:00|13411.2|13410.3|13410.2|13408.7|13412.1|13411.1|13409.6|13408.7|175
1727207100000|2024-09-24 19:45:00|13410.1|13408.6|13411.2|13409.7|13412|13410.5|13410|13408.6|167
1727207400000|2024-09-24 19:50:00|13411.7|13410.2|13412.8|13411.3|13413.1|13411.6|13409.2|13407.7|149
1727207700000|2024-09-24 19:55:00|13412.4|13410.9|13415.2|13414.3|13415.6|13414.7|13411.6|13410.1|184
1727208000000|2024-09-24 20:00:00|13415.3|13414.4|13414.1|13413.2|13416.2|13415.1|13413.6|13412.7|121
1727208300000|2024-09-24 20:05:00|13414|13413.1|13414.3|13413.4|13414.5|13413.6|13413.8|13412.9|96
1727208600000|2024-09-24 20:10:00|13414.2|13413.3|13413.4|13411.9|13414.5|13413.6|13412.7|13411.2|85
1727208900000|2024-09-24 20:15:00|13413.3|13411.8|13411.9|13410.4|13413.7|13412.2|13411.5|13410|237
1727209200000|2024-09-24 20:20:00|13412|13410.5|13413.5|13412|13413.6|13412.1|13411.7|13410.2|106
1727209500000|2024-09-24 20:25:00|13413.4|13411.9|13413.7|13412.2|13415.6|13414.1|13412.3|13410.8|109
1727209800000|2024-09-24 20:30:00|13414.2|13412.7|13416.2|13414.7|13416.4|13414.9|13414.2|13412.7|137
1727210100000|2024-09-24 20:35:00|13416.3|13414.8|13415.8|13414.3|13416.4|13414.9|13415.2|13413.7|181
1727210400000|2024-09-24 20:40:00|13415.9|13414.4|13414.5|13413|13416.1|13414.6|13414.3|13412.8|91
1727210700000|2024-09-24 20:45:00|13414.4|13412.9|13414.8|13413.3|13415|13413.5|13414.1|13412.6|125
1727211000000|2024-09-24 20:50:00|13414.7|13413.2|13416.2|13413.4|13416.7|13414.2|13414.6|13413.1|226
1727211300000|2024-09-24 20:55:00|13416.6|13413|13416.4|13409.7|13417.3|13413|13415.5|13409.6|294
1727211600000|2024-09-24 21:00:00|13418.2|13408|13418.8|13406.9|13418.8|13408|13417.9|13406.7|11
1727211900000|2024-09-24 21:05:00|13418.7|13406.8|13417.4|13406.9|13418.7|13407|13417.4|13406.5|4
1727212200000|2024-09-24 21:10:00|13417.3|13407|13416.6|13408.4|13417.3|13408.4|13416.5|13407|7
1727212500000|2024-09-24 21:15:00|13417.8|13407.4|13417.9|13407.3|13418|13407.4|13417.8|13407.2|20
1727212800000|2024-09-24 21:20:00|13416.7|13408.3|13416.7|13407.3|13417|13409|13416.7|13407.1|10
1727213100000|2024-09-24 21:25:00|13415.5|13407.4|13416.6|13407.6|13416.6|13408.5|13415.5|13407.4|5
1727213400000|2024-09-24 21:30:00|13416.5|13407.7|13415.3|13408.6|13416.5|13408.7|13415.3|13407.7|26
1727213700000|2024-09-24 21:35:00|13415.4|13408.5|13415.4|13408.7|13415.9|13408.8|13415.2|13408.2|22
1727214000000|2024-09-24 21:40:00|13416|13408.9|13416|13408.3|13417|13408.9|13415.9|13407.1|36
1727214300000|2024-09-24 21:45:00|13416.6|13407.8|13416.4|13407.9|13417.5|13408.3|13416|13406.9|18
1727214600000|2024-09-24 21:50:00|13416.9|13407.5|13415.3|13408.1|13416.9|13408.1|13415.3|13407.4|23
1727214900000|2024-09-24 21:55:00|13415.4|13408.4|13414.8|13409|13416.4|13409.3|13414.7|13408.1|44
1727215200000|2024-09-24 22:00:00|13414.7|13408.9|13414.3|13410.2|13415.7|13412.4|13413.8|13408.7|61
1727215500000|2024-09-24 22:05:00|13413.8|13410.7|13413.3|13410.9|13414|13411.9|13412.8|13410.7|63
1727215800000|2024-09-24 22:10:00|13413.4|13410.7|13412.4|13410.9|13413.4|13411.7|13412.3|13410.6|29
1727216100000|2024-09-24 22:15:00|13412.3|13410.8|13412.4|13410.9|13412.6|13411.1|13412.1|13410.6|45
1727216400000|2024-09-24 22:20:00|13412.3|13410.8|13413.4|13411.9|13413.5|13412|13412.3|13410.8|30
1727216700000|2024-09-24 22:25:00|13413.5|13412|13413.3|13411.8|13413.5|13412|13413.1|13411.6|29
1727217000000|2024-09-24 22:30:00|13413.2|13411.7|13413.3|13411.8|13413.4|13411.9|13412.7|13411.2|36
1727217300000|2024-09-24 22:35:00|13413.4|13411.9|13417|13415.5|13417.2|13415.7|13413.4|13411.9|50
1727217600000|2024-09-24 22:40:00|13417.1|13415.6|13417.5|13416|13417.5|13416|13416.4|13414.9|56
1727217900000|2024-09-24 22:45:00|13417.4|13415.9|13420.4|13418.9|13420.5|13419|13417.4|13415.9|64
1727218200000|2024-09-24 22:50:00|13420.2|13419.3|13421.7|13420.2|13422.5|13421|13420.1|13418.6|56
1727218500000|2024-09-24 22:55:00|13422|13420.5|13422.5|13421|13422.8|13421.3|13421.8|13420.3|69
1727218800000|2024-09-24 23:00:00|13422.6|13421.1|13420.5|13419|13422.6|13421.1|13419.7|13418.2|80
1727219100000|2024-09-24 23:05:00|13420.4|13418.9|13423.1|13421.6|13423.2|13421.8|13420.4|13418.9|48
1727219400000|2024-09-24 23:10:00|13423|13421.5|13423.1|13421.6|13423.4|13421.9|13422|13421.1|37
1727219700000|2024-09-24 23:15:00|13422.7|13421.2|13418.6|13417.1|13422.7|13421.2|13418.6|13417.1|61
1727220000000|2024-09-24 23:20:00|13418.5|13417|13419.7|13418.2|13419.8|13418.3|13418.5|13417|41
1727220300000|2024-09-24 23:25:00|13419.6|13418.1|13420.2|13418.7|13421.3|13419.8|13419.6|13418.1|39
1727220600000|2024-09-24 23:30:00|13420.5|13419|13420.3|13418.8|13421|13419.5|13420.1|13418.7|16
1727220900000|2024-09-24 23:35:00|13420.2|13418.7|13422.6|13421.1|13422.6|13421.1|13420.2|13418.7|23
1727221200000|2024-09-24 23:40:00|13422.5|13421|13425.2|13423.7|13425.2|13423.7|13422.5|13421|40
1727221500000|2024-09-24 23:45:00|13425.3|13423.8|13424.7|13423.2|13426|13424.5|13424.6|13423.1|64
1727221800000|2024-09-24 23:50:00|13424.6|13423.1|13424.7|13423.2|13424.9|13423.4|13423.7|13422.2|55
1727222100000|2024-09-24 23:55:00|13425.1|13423.6|13427.7|13426.2|13428.6|13427.1|13425|13423.5|88
1727222400000|2024-09-25 00:00:00|13428|13426.5|13427.1|13426.2|13430.5|13429|13426.2|13425.3|237
1727222700000|2024-09-25 00:05:00|13427|13426.1|13426.2|13425.3|13428.1|13426.8|13425.7|13424.8|165
1727223000000|2024-09-25 00:10:00|13426.4|13425.5|13424.3|13423.4|13426.6|13425.5|13422.9|13422|175
1727223300000|2024-09-25 00:15:00|13424.2|13423.3|13423|13422.1|13424.5|13423.3|13422.1|13421.2|128
1727223600000|2024-09-25 00:20:00|13422|13421.1|13422.4|13420.9|13423.4|13422.5|13420.1|13418.8|177
1727223900000|2024-09-25 00:25:00|13422.9|13421.4|13419.2|13418.3|13422.9|13421.4|13418.8|13417.9|135
1727224200000|2024-09-25 00:30:00|13419.1|13418.2|13421.6|13420.7|13421.9|13421|13418.1|13417.2|134
1727224500000|2024-09-25 00:35:00|13421.4|13420.5|13421.7|13420.8|13424|13423.1|13421.2|13420.3|105
1727224800000|2024-09-25 00:40:00|13421.8|13420.9|13424|13423.1|13424.9|13424|13421|13420.1|68
1727225100000|2024-09-25 00:45:00|13423.9|13423|13423.4|13422.5|13423.9|13423|13420.9|13420|91
1727225400000|2024-09-25 00:50:00|13423.3|13422.4|13421.2|13419.7|13423.3|13422.4|13420.2|13419.2|160
1727225700000|2024-09-25 00:55:00|13422.2|13420.7|13424|13423.1|13424.1|13423.2|13420.5|13419.6|180
1727226000000|2024-09-25 01:00:00|13424.3|13423.4|13422.4|13421.5|13425.3|13424.4|13421.4|13420.2|210
1727226300000|2024-09-25 01:05:00|13422.3|13421.4|13422.9|13422|13423.3|13422.4|13421.2|13420.3|106
1727226600000|2024-09-25 01:10:00|13422.4|13421.5|13421.3|13419.8|13423.5|13422.6|13419.3|13418.4|143
1727226900000|2024-09-25 01:15:00|13420.9|13419.4|13424|13423.1|13424.2|13423.3|13419|13417.8|160
1727227200000|2024-09-25 01:20:00|13423.9|13423|13422.2|13421.3|13423.9|13423|13421|13419.5|177
1727227500000|2024-09-25 01:25:00|13422.3|13421.4|13419.8|13418.9|13422.6|13421.4|13419.2|13418.3|118
1727227800000|2024-09-25 01:30:00|13419.5|13418.6|13416.5|13415|13422.3|13421.4|13414.9|13413.7|355
1727228100000|2024-09-25 01:35:00|13416.6|13415.1|13418.7|13417.2|13419.1|13417.6|13414.3|13413.4|268
1727228400000|2024-09-25 01:40:00|13418.8|13417.3|13418.1|13417.2|13419.2|13418.3|13417.5|13416|187
1727228700000|2024-09-25 01:45:00|13418|13417.1|13413.4|13411.9|13418.1|13417.2|13412.2|13411|226
1727229000000|2024-09-25 01:50:00|13412.9|13411.4|13414.3|13412.8|13414.3|13413.4|13411.5|13410|153
1727229300000|2024-09-25 01:55:00|13414.2|13412.7|13415|13414.1|13415.4|13414.5|13413.2|13412|126
1727229600000|2024-09-25 02:00:00|13414.4|13413.5|13415.4|13414.5|13415.7|13414.5|13413.6|13412.1|145
1727229900000|2024-09-25 02:05:00|13415.3|13414.4|13418|13417.1|13418.2|13417.3|13415.3|13414.4|88
1727230200000|2024-09-25 02:10:00|13418.1|13417.2|13416.2|13415.3|13418.4|13417.5|13415.4|13414.5|117
1727230500000|2024-09-25 02:15:00|13416.3|13415.4|13417.3|13416.4|13418.4|13417.5|13415.6|13414.7|97
1727230800000|2024-09-25 02:20:00|13417.4|13416.5|13418.8|13417.3|13419|13417.5|13416.2|13415.3|90
1727231100000|2024-09-25 02:25:00|13418.9|13417.4|13419.5|13418|13419.7|13418.2|13417|13415.5|113
1727231400000|2024-09-25 02:30:00|13419.7|13418.2|13419.4|13417.9|13419.7|13418.2|13416.9|13415.4|105
1727231700000|2024-09-25 02:35:00|13419.5|13418|13421.2|13420.3|13421.8|13420.5|13419.4|13417.9|108
1727232000000|2024-09-25 02:40:00|13421.4|13420.5|13420.3|13419.4|13422.4|13421.5|13420.3|13419.4|103
1727232300000|2024-09-25 02:45:00|13420.6|13419.7|13417.8|13416.3|13420.7|13419.8|13416.9|13416|110
1727232600000|2024-09-25 02:50:00|13417.5|13416.6|13418.5|13417.6|13420.7|13419.2|13417.4|13416.5|137
1727232900000|2024-09-25 02:55:00|13418.3|13417.4|13418.5|13417.6|13419.3|13418.4|13417.4|13416.5|94
1727233200000|2024-09-25 03:00:00|13418.6|13417.7|13417.7|13416.2|13418.6|13417.7|13415.3|13414.4|96
1727233500000|2024-09-25 03:05:00|13417.8|13416.3|13415.7|13414.2|13417.9|13416.4|13414.8|13413.3|92
1727233800000|2024-09-25 03:10:00|13415.6|13414.1|13417.3|13416.4|13417.8|13416.9|13415.4|13414|70
1727234100000|2024-09-25 03:15:00|13417.2|13416.3|13419.2|13418.3|13419.2|13418.3|13416.4|13415.5|94
1727234400000|2024-09-25 03:20:00|13419.1|13418.2|13420.3|13419.4|13420.9|13420|13418.3|13417.4|63
1727234700000|2024-09-25 03:25:00|13420.7|13419.2|13424.1|13423.2|13424.3|13423.4|13420.2|13419.1|122
1727235000000|2024-09-25 03:30:00|13423.9|13423|13424.3|13423.4|13424.6|13423.7|13423.6|13422.7|63
1727235300000|2024-09-25 03:35:00|13424.1|13423.2|13421.7|13420.2|13425.2|13424.3|13421.7|13420.2|76
1727235600000|2024-09-25 03:40:00|13421.8|13420.3|13421.5|13420|13421.9|13420.6|13420.5|13419|103
1727235900000|2024-09-25 03:45:00|13421.4|13419.9|13420.2|13418.7|13421.6|13420.1|13420.1|13418.6|69
1727236200000|2024-09-25 03:50:00|13420.1|13418.6|13420.5|13419|13420.8|13419.3|13419.6|13418.1|85
1727236500000|2024-09-25 03:55:00|13420.6|13419.1|13423.4|13422.5|13423.8|13422.9|13420.5|13419|68
1727236800000|2024-09-25 04:00:00|13423.5|13422.6|13422.1|13421.2|13424.2|13423.3|13422.1|13420.9|77
1727237100000|2024-09-25 04:05:00|13421.9|13421|13421.6|13420.1|13422.1|13421.2|13420.3|13419.4|121
1727237400000|2024-09-25 04:10:00|13421.5|13420|13421.2|13419.7|13421.6|13420.4|13420.6|13419.1|92
1727237700000|2024-09-25 04:15:00|13421.3|13419.8|13420.5|13419|13421.3|13420.4|13419.4|13418.5|67
1727238000000|2024-09-25 04:20:00|13420.6|13419.1|13420.4|13419.5|13421|13420.1|13419.7|13418.2|77
1727238300000|2024-09-25 04:25:00|13420.7|13419.2|13420.6|13419.1|13421|13419.5|13420.4|13418.9|50
1727238600000|2024-09-25 04:30:00|13420.4|13418.9|13417.8|13416.9|13420.5|13419.3|13417.8|13416.9|69
1727238900000|2024-09-25 04:35:00|13417.4|13416.5|13418.2|13417.3|13419.5|13418|13417.4|13416.1|64
1727239200000|2024-09-25 04:40:00|13418.3|13417.4|13417.2|13415.7|13419.1|13418.2|13416.2|13415.2|71
1727239500000|2024-09-25 04:45:00|13417.1|13415.6|13416.7|13415.2|13417.2|13415.7|13414.5|13413|74
1727239800000|2024-09-25 04:50:00|13416.6|13415.1|13417.5|13416|13417.7|13416.4|13416.6|13415.1|40
1727240100000|2024-09-25 04:55:00|13417.4|13415.9|13418.1|13417.2|13418.5|13417.6|13416.8|13415.3|68
1727240400000|2024-09-25 05:00:00|13417.9|13417|13417.1|13416.2|13419|13418.1|13417|13416.1|91
1727240700000|2024-09-25 05:05:00|13417|13416.1|13415.1|13414.2|13417.4|13416.5|13415|13414.1|90
1727241000000|2024-09-25 05:10:00|13415.2|13414.3|13418.3|13417.4|13419|13418.1|13415.2|13414.3|69
1727241300000|2024-09-25 05:15:00|13418.4|13417.5|13416.4|13415.5|13419.1|13418.2|13415.9|13415|69
1727241600000|2024-09-25 05:20:00|13416.3|13415.4|13414.5|13413.6|13417.2|13416.3|13414.5|13413.6|94
1727241900000|2024-09-25 05:25:00|13414.4|13413.5|13413.6|13412.1|13415.2|13414.3|13413.4|13411.9|97
1727242200000|2024-09-25 05:30:00|13413.3|13411.8|13413.1|13412.2|13414.4|13413.5|13413|13411.8|58
1727242500000|2024-09-25 05:35:00|13412.9|13412|13414.3|13413.4|13414.7|13413.7|13412.1|13411.2|109
1727242800000|2024-09-25 05:40:00|13414.2|13413.3|13413.2|13412.3|13415.4|13414.2|13412.6|13411.7|121
1727243100000|2024-09-25 05:45:00|13413.1|13412.2|13408|13407.1|13413.1|13412.2|13407.6|13406.7|108
1727243400000|2024-09-25 05:50:00|13407.9|13407|13410.9|13410|13411|13410.1|13407.2|13406.3|79
1727243700000|2024-09-25 05:55:00|13411|13410.1|13409.9|13409|13411.9|13411|13409.6|13408.7|93
1727244000000|2024-09-25 06:00:00|13410|13409.1|13412.4|13411.5|13414.2|13413.3|13408.4|13407.5|214
1727244300000|2024-09-25 06:05:00|13412.7|13411.8|13407.3|13406.4|13412.8|13411.9|13405.2|13403.7|192
1727244600000|2024-09-25 06:10:00|13407.5|13406.6|13403.4|13401.9|13407.8|13406.9|13402.9|13401.4|194
1727244900000|2024-09-25 06:15:00|13403.6|13402.1|13401.2|13400.3|13403.8|13402.3|13399|13397.5|188
1727245200000|2024-09-25 06:20:00|13401.4|13400.5|13399|13397.5|13401.5|13400.6|13398.1|13397.2|173
1727245500000|2024-09-25 06:25:00|13399.1|13397.6|13402.7|13401.2|13402.9|13401.5|13395.2|13394.3|226
1727245800000|2024-09-25 06:30:00|13402.6|13401.1|13402.9|13401.4|13410.7|13409.8|13402.3|13400.8|322
1727246100000|2024-09-25 06:35:00|13402.2|13400.7|13401.4|13399.9|13404.3|13403.3|13400.1|13398.6|187
1727246400000|2024-09-25 06:40:00|13401.7|13400.2|13400.8|13399.3|13403.7|13402.8|13400.5|13399|190
1727246700000|2024-09-25 06:45:00|13400.7|13399.2|13399.9|13398.4|13403.2|13402|13399.7|13398.2|153
1727247000000|2024-09-25 06:50:00|13399.8|13398.3|13395.8|13394.3|13400.9|13400|13394.7|13393.2|216
1727247300000|2024-09-25 06:55:00|13395.3|13393.8|13398.9|13398|13398.9|13398|13392.9|13391.4|310
1727247600000|2024-09-25 07:00:00|13399|13398.1|13398.8|13397.9|13406.9|13406|13398.6|13397.7|367
1727247900000|2024-09-25 07:05:00|13398.9|13398|13399|13397.5|13401.1|13400.2|13394.5|13393.2|304
1727248200000|2024-09-25 07:10:00|13398.9|13397.4|13395.7|13394.8|13400|13399.1|13395.1|13394.2|300
1727248500000|2024-09-25 07:15:00|13395.5|13394.6|13393.4|13392.5|13396.6|13395.7|13393.4|13392.5|258
1727248800000|2024-09-25 07:20:00|13393.5|13392.6|13388.3|13386.8|13393.9|13392.7|13385.9|13384.4|326
1727249100000|2024-09-25 07:25:00|13388.7|13387.2|13384.6|13383.7|13390.1|13389.2|13383.8|13382.3|315
1727249400000|2024-09-25 07:30:00|13384.8|13383.9|13394.1|13393.2|13396.1|13394.6|13384.7|13383.8|324
1727249700000|2024-09-25 07:35:00|13394|13393.1|13390.7|13389.8|13397.9|13396.6|13389.9|13389|278
1727250000000|2024-09-25 07:40:00|13391|13390.1|13387.9|13386.4|13392.8|13391.9|13386.7|13385.2|250
1727250300000|2024-09-25 07:45:00|13388|13386.5|13386.2|13385.3|13389.4|13388.5|13383.5|13382.6|333
1727250600000|2024-09-25 07:50:00|13386.3|13385.4|13385.7|13384.8|13387|13385.9|13383.7|13382.8|231
1727250900000|2024-09-25 07:55:00|13385.6|13384.7|13390|13388.5|13390.7|13389.2|13384.3|13383.4|356
1727251200000|2024-09-25 08:00:00|13389.9|13388.4|13392.7|13391.8|13394.2|13393.3|13388.1|13387.2|314
1727251500000|2024-09-25 08:05:00|13392.8|13391.9|13382.9|13381.4|13392.8|13391.9|13382.7|13381.4|277
1727251800000|2024-09-25 08:10:00|13383|13381.5|13385|13383.5|13385.3|13384.3|13380.6|13379.7|311
1727252100000|2024-09-25 08:15:00|13384.9|13383.4|13382.4|13381.5|13385.2|13383.7|13376.7|13375.3|290
1727252400000|2024-09-25 08:20:00|13382.3|13381.4|13385|13383.5|13385.1|13384|13380.5|13379.6|279
1727252700000|2024-09-25 08:25:00|13385.2|13383.7|13377.9|13377|13385.9|13384.4|13377.5|13376.6|225
1727253000000|2024-09-25 08:30:00|13377.8|13376.9|13382.9|13382|13382.9|13382|13376.5|13375.4|248
1727253300000|2024-09-25 08:35:00|13382.6|13381.7|13380.5|13379.6|13384.8|13383.3|13378.8|13377.9|236
1727253600000|2024-09-25 08:40:00|13380.6|13379.7|13377.7|13376.8|13381.8|13380.9|13377.5|13376.6|244
1727253900000|2024-09-25 08:45:00|13377.6|13376.7|13378.8|13377.9|13379.5|13378.6|13376.1|13375.2|198
1727254200000|2024-09-25 08:50:00|13379.5|13378.6|13380.5|13379.6|13382.8|13381.9|13377.9|13376.4|238
1727254500000|2024-09-25 08:55:00|13380.3|13379.4|13379.8|13378.9|13380.8|13379.9|13376.8|13375.9|292
1727254800000|2024-09-25 09:00:00|13379.7|13378.8|13381.2|13380.3|13381.9|13381|13377.8|13376.9|235
1727255100000|2024-09-25 09:05:00|13381.3|13380.4|13380.7|13379.8|13383.3|13382.4|13379.7|13378.8|197
1727255400000|2024-09-25 09:10:00|13380.9|13380|13377.1|13375.6|13380.9|13380|13376.1|13374.6|233
1727255700000|2024-09-25 09:15:00|13377|13375.5|13375.2|13374.3|13377.2|13375.7|13372.1|13370.6|257
1727256000000|2024-09-25 09:20:00|13375.4|13374.5|13375.6|13374.7|13376.5|13375.6|13373.9|13373|233
1727256300000|2024-09-25 09:25:00|13375.7|13374.8|13377.9|13377|13380.7|13379.2|13375.3|13374.4|205
1727256600000|2024-09-25 09:30:00|13378|13377.1|13372.6|13371.7|13378.9|13378|13372.5|13371.6|192
1727256900000|2024-09-25 09:35:00|13372.7|13371.8|13377.6|13376.7|13378.2|13376.9|13370.1|13369.2|285
1727257200000|2024-09-25 09:40:00|13377.7|13376.8|13373.6|13372.7|13378.5|13377.6|13373.6|13372.7|190
1727257500000|2024-09-25 09:45:00|13373.5|13372.6|13371|13370.1|13374.6|13373.6|13370.7|13369.8|180
1727257800000|2024-09-25 09:50:00|13370.8|13369.9|13373.8|13372.9|13375.1|13374.2|13370.8|13369.9|181
1727258100000|2024-09-25 09:55:00|13373.1|13372.2|13372.2|13371.3|13373.8|13372.9|13370.6|13369.5|178
1727258400000|2024-09-25 10:00:00|13372|13371.1|13369.9|13368.4|13375.7|13374.8|13369.5|13368.3|274
1727258700000|2024-09-25 10:05:00|13370|13368.5|13371.3|13370.4|13372.4|13371.5|13367.9|13366.4|229
1727259000000|2024-09-25 10:10:00|13371.4|13370.5|13367.4|13366.5|13371.4|13370.5|13366.6|13365.7|194
1727259300000|2024-09-25 10:15:00|13367.6|13366.7|13369.6|13368.7|13372.2|13371.3|13367.6|13366.7|189
1727259600000|2024-09-25 10:20:00|13369.4|13368.5|13368.7|13367.8|13369.5|13368.6|13365.5|13364.3|215
1727259900000|2024-09-25 10:25:00|13368.6|13367.7|13367.1|13366.2|13369.3|13368.4|13365.8|13364.9|164
1727260200000|2024-09-25 10:30:00|13367.2|13366.3|13365.8|13364.9|13369.1|13367.9|13365.6|13364.7|136
1727260500000|2024-09-25 10:35:00|13365.9|13365|13365.5|13364.6|13367.8|13366.9|13364.5|13363.4|173
1727260800000|2024-09-25 10:40:00|13365.2|13364.3|13372.3|13370.8|13372.7|13371.2|13364.6|13363.7|184
1727261100000|2024-09-25 10:45:00|13372.2|13370.7|13376.2|13374.7|13376.2|13374.7|13369.4|13368.5|180
1727261400000|2024-09-25 10:50:00|13376.4|13374.9|13375.8|13374.9|13378.1|13376.6|13372.8|13371.9|213
1727261700000|2024-09-25 10:55:00|13375.7|13374.8|13368.9|13367.4|13376.8|13375.9|13368.8|13367.3|136
1727262000000|2024-09-25 11:00:00|13368.8|13367.3|13370.3|13369.4|13370.9|13370|13366.6|13365.7|270
1727262300000|2024-09-25 11:05:00|13370.2|13369.3|13375.6|13374.7|13376.1|13375.2|13370|13369.1|204
1727262600000|2024-09-25 11:10:00|13375.4|13374.5|13370.6|13369.7|13375.8|13374.9|13369.3|13368.4|200
1727262900000|2024-09-25 11:15:00|13370.5|13369.6|13371.3|13370.4|13372.7|13371.8|13369.7|13368.8|222
1727263200000|2024-09-25 11:20:00|13371.4|13370.5|13373.5|13372|13373.9|13373|13370.4|13369.5|204
1727263500000|2024-09-25 11:25:00|13373.2|13371.7|13369.9|13369|13373.6|13372.1|13368.6|13367.7|195
1727263800000|2024-09-25 11:30:00|13370.2|13369.3|13369|13368.1|13371.1|13370.2|13367.6|13366.7|206
1727264100000|2024-09-25 11:35:00|13368.8|13367.9|13367.8|13366.9|13372.7|13371.8|13367.5|13366.6|255
1727264400000|2024-09-25 11:40:00|13368.1|13367.2|13367.3|13366.4|13370.8|13369.9|13366.8|13365.9|194
1727264700000|2024-09-25 11:45:00|13367.4|13366.5|13370.7|13369.8|13371|13370.1|13367.1|13366.2|180
1727265000000|2024-09-25 11:50:00|13370.8|13369.9|13372.9|13372|13373.1|13372.2|13370.2|13369.3|206
1727265300000|2024-09-25 11:55:00|13372.8|13371.9|13376.2|13375.3|13376.5|13375.6|13372|13371.1|274
1727265600000|2024-09-25 12:00:00|13376.3|13375.4|13383.1|13381.6|13384.5|13383.6|13376.1|13375.2|281
1727265900000|2024-09-25 12:05:00|13383|13381.5|13381.8|13380.3|13385.6|13384.7|13380.7|13379.8|236
1727266200000|2024-09-25 12:10:00|13382.2|13380.7|13383.7|13382.8|13384|13383.1|13380.2|13379.3|255
1727266500000|2024-09-25 12:15:00|13383.8|13382.9|13379.8|13378.9|13386.4|13385.2|13378.8|13377.9|258
1727266800000|2024-09-25 12:20:00|13380|13379.1|13382.4|13380.9|13382.5|13381|13378.4|13376.9|254
1727267100000|2024-09-25 12:25:00|13382.5|13381|13380.1|13379.2|13384.2|13382.7|13379.4|13377.9|288
1727267400000|2024-09-25 12:30:00|13380.7|13379.8|13387.7|13386.8|13393.7|13392.8|13380.7|13379.8|588
1727267700000|2024-09-25 12:35:00|13387.9|13387|13388.1|13386.6|13391.1|13390.2|13387.4|13385.9|467
1727268000000|2024-09-25 12:40:00|13388.2|13386.7|13386.8|13385.9|13389.1|13388.2|13384|13383.1|338
1727268300000|2024-09-25 12:45:00|13386.7|13385.8|13388.1|13387.2|13389.7|13388.8|13384.4|13382.9|314
1727268600000|2024-09-25 12:50:00|13388.4|13386.9|13394.1|13393.2|13395.4|13394.5|13387.7|13386.2|278
1727268900000|2024-09-25 12:55:00|13394.2|13393.3|13396|13395.1|13397|13395.5|13391.7|13390.8|265
1727269200000|2024-09-25 13:00:00|13396.1|13395.2|13407|13405.5|13408.1|13406.6|13395.4|13394|400
1727269500000|2024-09-25 13:05:00|13406.9|13405.4|13410.2|13409.3|13413.4|13411.9|13405.1|13404.2|400
1727269800000|2024-09-25 13:10:00|13410.5|13409.6|13402.1|13401.2|13411.1|13410.2|13401.8|13400.5|332
1727270100000|2024-09-25 13:15:00|13402.2|13401.3|13406|13404.5|13407|13405.5|13401.6|13400.5|238
1727270400000|2024-09-25 13:20:00|13406.1|13404.6|13405|13403.5|13408.3|13407.4|13403.9|13402.6|337
1727270700000|2024-09-25 13:25:00|13405.1|13403.6|13408.2|13407.3|13412.1|13411.2|13404.4|13402.9|289
1727271000000|2024-09-25 13:30:00|13408.4|13407.5|13407|13406.1|13409.8|13408.9|13406|13404.9|484
1727271300000|2024-09-25 13:35:00|13407.1|13406.2|13410|13409.1|13411.3|13410.4|13407.1|13406.2|401
1727271600000|2024-09-25 13:40:00|13409.9|13409|13403|13402.1|13410|13409.1|13397.1|13395.6|522
1727271900000|2024-09-25 13:45:00|13403.5|13402.6|13405.7|13404.2|13412.6|13411.7|13403.5|13402.6|540
1727272200000|2024-09-25 13:50:00|13406|13404.5|13405.7|13404.8|13408.6|13407.7|13403.7|13402.8|391
1727272500000|2024-09-25 13:55:00|13405.9|13405|13397.8|13396.3|13406.3|13405.4|13396.7|13395.5|515
1727272800000|2024-09-25 14:00:00|13397.7|13396.2|13398.7|13397.8|13399.2|13398.3|13392|13390.5|683
1727273100000|2024-09-25 14:05:00|13398.2|13397.3|13399.7|13398.8|13403|13401.5|13393.8|13392.9|467
1727273400000|2024-09-25 14:10:00|13399.6|13398.7|13389.8|13388.9|13401.2|13399.7|13388.8|13387.7|412
1727273700000|2024-09-25 14:15:00|13389.6|13388.7|13387.9|13386.4|13393.5|13392.6|13387.5|13386.3|304
1727274000000|2024-09-25 14:20:00|13387.5|13386.6|13389.7|13388.8|13393.1|13391.6|13384.8|13383.9|393
1727274300000|2024-09-25 14:25:00|13389|13388.1|13388.5|13387|13392|13391.1|13386.5|13385.6|371
1727274600000|2024-09-25 14:30:00|13388.7|13387.2|13393.1|13391.6|13394.8|13393.3|13387.9|13386.4|387
1727274900000|2024-09-25 14:35:00|13392.2|13390.7|13392.8|13391.9|13397.7|13396.8|13391.6|13390.7|316
1727275200000|2024-09-25 14:40:00|13392.7|13391.8|13384.7|13383.8|13393.8|13392.9|13384.6|13383.7|348
1727275500000|2024-09-25 14:45:00|13384.6|13383.7|13372.8|13371.3|13384.7|13383.8|13369.7|13368.2|490
1727275800000|2024-09-25 14:50:00|13372.2|13371.5|13371.2|13370.3|13374.9|13373.8|13366.4|13365.5|562
1727276100000|2024-09-25 14:55:00|13371|13370.1|13374.4|13373.5|13377|13376.1|13369.8|13368.9|644
1727276400000|2024-09-25 15:00:00|13374.9|13374|13374.9|13374|13378.7|13377.8|13371.1|13370.2|554
1727276700000|2024-09-25 15:05:00|13375|13374.1|13367.7|13366.8|13375.5|13374.6|13366|13365.1|503
1727277000000|2024-09-25 15:10:00|13367.9|13367|13368.2|13367.3|13370.6|13369.7|13365|13364.1|389
1727277300000|2024-09-25 15:15:00|13367.8|13366.9|13359.8|13358.9|13368.2|13367.3|13358.6|13357.7|421
1727277600000|2024-09-25 15:20:00|13359.7|13358.8|13355.5|13354.6|13360.6|13359.7|13354.2|13353.3|385
1727277900000|2024-09-25 15:25:00|13355.4|13354.5|13354.9|13354|13356.9|13356|13350.7|13349.8|391
1727278200000|2024-09-25 15:30:00|13354.8|13353.9|13351.3|13350.4|13355.5|13354.6|13350.5|13349.6|426
1727278500000|2024-09-25 15:35:00|13351.4|13350.5|13350.2|13348.7|13354.6|13353.7|13349.3|13348.1|459
1727278800000|2024-09-25 15:40:00|13350.1|13348.6|13350.1|13348.6|13350.6|13349.4|13347|13345.5|292
1727279100000|2024-09-25 15:45:00|13350.2|13348.7|13347.8|13346.3|13350.6|13349.3|13344.9|13343.4|312
1727279400000|2024-09-25 15:50:00|13347.6|13346.1|13339.9|13339|13347.6|13346.1|13339.6|13338.7|393
1727279700000|2024-09-25 15:55:00|13339.8|13338.9|13338.7|13337.2|13342|13340.5|13335.2|13334.3|612
1727280000000|2024-09-25 16:00:00|13338.6|13337.1|13340.3|13339.4|13342.6|13341.1|13336|13335|487
1727280300000|2024-09-25 16:05:00|13340.2|13339.3|13340.2|13338.7|13341.6|13340.1|13337.6|13336.1|308
1727280600000|2024-09-25 16:10:00|13340.3|13338.8|13336.1|13335.2|13340.3|13339|13335|13333.7|255
1727280900000|2024-09-25 16:15:00|13336.2|13335.3|13334.8|13333.9|13337.8|13336.9|13332.8|13331.9|281
1727281200000|2024-09-25 16:20:00|13334.9|13334|13332|13331.1|13336.3|13334.8|13330.1|13328.9|301
1727281500000|2024-09-25 16:25:00|13331.8|13330.9|13334.1|13332.6|13334.6|13333.1|13329.4|13327.9|276
1727281800000|2024-09-25 16:30:00|13333.5|13332|13337.3|13335.8|13337.5|13336|13332.6|13331.1|238
1727282100000|2024-09-25 16:35:00|13337.4|13335.9|13336.4|13334.9|13337.6|13336.1|13335.6|13334.1|180
1727282400000|2024-09-25 16:40:00|13336.6|13335.1|13332.4|13330.9|13337.6|13336.1|13332.1|13330.6|211
1727282700000|2024-09-25 16:45:00|13331.5|13330.6|13329.7|13328.8|13332.1|13331.2|13328.2|13327.3|279
1727283000000|2024-09-25 16:50:00|13329.8|13328.9|13334.4|13332.9|13335.2|13333.7|13329.8|13328.9|224
1727283300000|2024-09-25 16:55:00|13333.8|13332.3|13333.2|13332.3|13335.6|13334.1|13332.6|13331.1|218
1727283600000|2024-09-25 17:00:00|13333.1|13332.2|13327.1|13326.2|13333.2|13332.3|13326.4|13325.5|337
1727283900000|2024-09-25 17:05:00|13327.2|13326.3|13315.7|13314.8|13329.9|13329|13315.3|13314.2|307
1727284200000|2024-09-25 17:10:00|13315.8|13314.9|13322|13320.5|13322.1|13320.6|13315.8|13314.9|341
1727284500000|2024-09-25 17:15:00|13321.9|13320.4|13323|13322.1|13324.8|13323.9|13320.1|13318.6|304
1727284800000|2024-09-25 17:20:00|13322.8|13321.9|13325.3|13324.4|13325.5|13324.6|13321.5|13320|292
1727285100000|2024-09-25 17:25:00|13325.1|13324.2|13327.9|13327|13328.1|13327.2|13324.9|13324|328
1727285400000|2024-09-25 17:30:00|13327.5|13326.6|13329|13328.1|13331|13330.1|13327.5|13326.4|247
1727285700000|2024-09-25 17:35:00|13328.9|13328|13326.1|13325.2|13328.9|13328|13325.8|13324.9|278
1727286000000|2024-09-25 17:40:00|13326|13325.1|13323.5|13322.6|13326|13325.1|13321.1|13320.2|284
1727286300000|2024-09-25 17:45:00|13323.3|13322.4|13322.9|13321.4|13323.8|13322.9|13319|13317.5|177
1727286600000|2024-09-25 17:50:00|13322.7|13321.2|13326.2|13324.7|13326.7|13325.2|13321.5|13320|248
1727286900000|2024-09-25 17:55:00|13326.3|13324.8|13330.8|13329.9|13331.6|13330.3|13326.3|13324.8|185
1727287200000|2024-09-25 18:00:00|13330.9|13330|13328.6|13327.1|13333.4|13331.9|13327.8|13326.9|248
1727287500000|2024-09-25 18:05:00|13328.5|13327|13327.4|13325.9|13330.4|13328.9|13325.3|13324.4|221
1727287800000|2024-09-25 18:10:00|13327.2|13325.7|13323.9|13323|13328|13326.5|13323.3|13322.4|251
1727288100000|2024-09-25 18:15:00|13324.1|13323.2|13322.5|13321.6|13324.9|13324|13322.1|13321.2|152
1727288400000|2024-09-25 18:20:00|13322.7|13321.8|13323.4|13321.9|13326.1|13324.6|13321.9|13320.7|225
1727288700000|2024-09-25 18:25:00|13323.5|13322|13329.9|13328.4|13329.9|13328.4|13322.1|13320.6|226
1727289000000|2024-09-25 18:30:00|13330|13328.5|13325.4|13323.9|13330.3|13328.8|13325.4|13323.9|443
1727289300000|2024-09-25 18:35:00|13325.3|13323.8|13325.2|13324.3|13327.2|13326.3|13325.1|13323.8|234
1727289600000|2024-09-25 18:40:00|13325.7|13324.8|13322.9|13322|13325.7|13324.8|13322.1|13321.2|193
1727289900000|2024-09-25 18:45:00|13323|13321.5|13324.6|13323.1|13324.6|13323.1|13321.9|13320.8|273
1727290200000|2024-09-25 18:50:00|13325.1|13323.6|13323.9|13323|13325.6|13324.7|13321.1|13319.9|232
1727290500000|2024-09-25 18:55:00|13323.8|13322.9|13321.1|13320.2|13324.7|13323.8|13320|13319.1|256
1727290800000|2024-09-25 19:00:00|13321|13320.1|13322.5|13321.6|13323.5|13322.6|13319.2|13318.3|223
1727291100000|2024-09-25 19:05:00|13322.6|13321.7|13322.5|13321|13324.3|13323|13321.1|13320.2|386
1727291400000|2024-09-25 19:10:00|13322.6|13321.1|13320.5|13319|13323.3|13322|13320.4|13318.9|286
1727291700000|2024-09-25 19:15:00|13320.6|13319.1|13320.9|13320|13322|13321.1|13320|13318.8|271
1727292000000|2024-09-25 19:20:00|13320.8|13319.9|13320|13319.1|13321.5|13320.6|13319.9|13319|362
1727292300000|2024-09-25 19:25:00|13319.9|13319|13318.2|13316.7|13320.2|13319.3|13317.7|13316.6|328
1727292600000|2024-09-25 19:30:00|13318.1|13316.6|13317.2|13316.3|13319.8|13318.9|13317|13315.9|167
1727292900000|2024-09-25 19:35:00|13317.1|13316.2|13315.1|13314.2|13317.5|13316.6|13313.7|13312.2|111
1727293200000|2024-09-25 19:40:00|13315.7|13314.8|13315.7|13314.8|13316.4|13315.5|13315|13314.1|145
1727293500000|2024-09-25 19:45:00|13315.4|13314.5|13317.1|13316.2|13317.2|13316.3|13315.2|13314.3|184
1727293800000|2024-09-25 19:50:00|13317|13316.1|13317.1|13316.2|13319.2|13318.3|13316.3|13315.4|162
1727294100000|2024-09-25 19:55:00|13317.2|13316.3|13316.3|13315.4|13317.2|13316.3|13313.5|13312.6|233
1727294400000|2024-09-25 20:00:00|13316.4|13315.5|13315.3|13314.4|13317.6|13316.7|13314.6|13313.5|259
1727294700000|2024-09-25 20:05:00|13315.2|13314.3|13314.6|13313.1|13315.3|13314.4|13313.4|13311.9|173
1727295000000|2024-09-25 20:10:00|13314.5|13313|13315.7|13314.2|13315.8|13314.3|13314.5|13313|269
1727295300000|2024-09-25 20:15:00|13316.6|13315.1|13317.1|13315.6|13317.4|13315.9|13315.5|13314|216
1727295600000|2024-09-25 20:20:00|13317.4|13315.9|13317.5|13316|13317.7|13316.2|13316.2|13314.7|106
1727295900000|2024-09-25 20:25:00|13317.4|13315.9|13318.4|13316.9|13318.7|13317.2|13317|13315.5|52
1727296200000|2024-09-25 20:30:00|13318.5|13317|13317.7|13316.2|13318.7|13317.5|13317.7|13316.2|65
1727296500000|2024-09-25 20:35:00|13317.8|13316.3|13317.9|13316.4|13318.7|13317.2|13317.5|13316|104
1727296800000|2024-09-25 20:40:00|13318|13316.5|13320.9|13319.4|13321.4|13319.9|13317.9|13316.4|223
1727297100000|2024-09-25 20:45:00|13321.3|13319.8|13321.7|13320.2|13321.8|13320.3|13319.8|13318.3|139
1727297400000|2024-09-25 20:50:00|13321.6|13320.1|13321.7|13320.2|13321.8|13320.3|13321.2|13319.7|209
1727297700000|2024-09-25 20:55:00|13322.5|13319.3|13327|13320.3|13327|13320.9|13322|13319.2|295
1727298000000|2024-09-25 21:00:00|13327.9|13316|13327.2|13315.3|13328.6|13316.7|13325.1|13313.2|10
1727298300000|2024-09-25 21:05:00|13327|13315.1|13328.2|13316.3|13335.4|13323.5|13326.7|13314.8|49
1727298600000|2024-09-25 21:10:00|13328.1|13316.2|13326.7|13314.8|13328.2|13316.3|13326.4|13314.5|38
1727298900000|2024-09-25 21:15:00|13326.6|13314.7|13326.2|13314.3|13326.6|13314.7|13326.2|13314.3|7
1727299200000|2024-09-25 21:20:00|13326.1|13314.2|13326.3|13314.4|13326.4|13314.5|13325.9|13314|17
1727299500000|2024-09-25 21:25:00|13326.2|13314.3|13327|13315.1|13327.1|13315.2|13326.2|13314.3|11
1727299800000|2024-09-25 21:30:00|13326.9|13315|13327.4|13315.5|13327.4|13315.5|13326.8|13314.9|20
1727300100000|2024-09-25 21:35:00|13327.3|13315.4|13327.3|13315.4|13327.3|13315.4|13326.4|13314.5|23
1727300400000|2024-09-25 21:40:00|13327.2|13315.3|13327.7|13315.8|13329.1|13317.2|13327.2|13315.3|26
1727300700000|2024-09-25 21:45:00|13327.6|13315.7|13325.3|13313.4|13327.9|13316|13325.3|13313.4|28
1727301000000|2024-09-25 21:50:00|13325.2|13313.3|13324.7|13314.9|13325.7|13314.9|13324.7|13313.3|70
1727301300000|2024-09-25 21:55:00|13324.8|13313.9|13326.6|13318|13329.9|13319.2|13324.3|13312.7|72
1727301600000|2024-09-25 22:00:00|13326.8|13318.2|13325.1|13319.3|13328.3|13320|13322|13315.9|123
1727301900000|2024-09-25 22:05:00|13324.7|13319.8|13323.2|13319.2|13324.7|13320.3|13323.2|13319.2|50
1727302200000|2024-09-25 22:10:00|13323|13319.1|13322.4|13318.8|13323|13319.3|13321.8|13318.4|62
1727302500000|2024-09-25 22:15:00|13322.2|13318.4|13322.6|13319.9|13323.1|13320.3|13321.7|13318.3|85
1727302800000|2024-09-25 22:20:00|13322.7|13320|13321.8|13320.3|13322.7|13320.3|13321.6|13319.4|98
1727303100000|2024-09-25 22:25:00|13321.7|13320.2|13323|13320.8|13323.3|13321.4|13321.3|13319.6|104
1727303400000|2024-09-25 22:30:00|13322.9|13321.1|13322.8|13321.3|13323.4|13321.5|13321.9|13320.4|69
1727303700000|2024-09-25 22:35:00|13322.9|13321.4|13323.1|13321.6|13323.1|13321.6|13322.7|13321.2|35
1727304000000|2024-09-25 22:40:00|13323|13321.5|13323.2|13321.7|13323.6|13322.1|13322.6|13321.1|45
1727304300000|2024-09-25 22:45:00|13323.3|13321.8|13322.4|13320.9|13323.8|13322.3|13322.3|13320.8|32
1727304600000|2024-09-25 22:50:00|13322.3|13320.8|13322.1|13320.6|13322.3|13320.8|13321.4|13319.9|34
1727304900000|2024-09-25 22:55:00|13322.2|13320.7|13321|13320.1|13322.8|13321.3|13321|13319.8|28
1727305200000|2024-09-25 23:00:00|13321.3|13319.8|13320.2|13318.7|13322.3|13320.8|13319.7|13318.2|65
1727305500000|2024-09-25 23:05:00|13320.1|13318.6|13320|13318.5|13320.5|13319|13319.3|13317.8|30
1727305800000|2024-09-25 23:10:00|13320.5|13319|13321.3|13319.8|13321.4|13319.9|13319.9|13318.4|41
1727306100000|2024-09-25 23:15:00|13321|13320.1|13322.1|13320.6|13322.4|13320.9|13320.6|13319.2|31
1727306400000|2024-09-25 23:20:00|13322|13320.5|13322.5|13321.6|13322.7|13321.6|13321.4|13319.9|36
1727306700000|2024-09-25 23:25:00|13322.1|13321.2|13322.3|13320.8|13322.7|13321.8|13322.1|13320.6|18
1727307000000|2024-09-25 23:30:00|13322.2|13320.7|13321.1|13319.6|13322.2|13320.7|13321.1|13319.6|30
1727307300000|2024-09-25 23:35:00|13320.7|13319.2|13321.1|13320.2|13321.4|13320.5|13320.2|13318.7|38
1727307600000|2024-09-25 23:40:00|13321|13320.1|13322.4|13320.9|13322.7|13321.6|13321|13320.1|45
1727307900000|2024-09-25 23:45:00|13322.5|13321|13318.2|13316.7|13322.9|13321.6|13317.4|13315.9|78
1727308200000|2024-09-25 23:50:00|13318.1|13316.6|13315.2|13313.7|13318.3|13316.8|13314.1|13312.6|154
1727308500000|2024-09-25 23:55:00|13315.1|13314.3|13314.6|13313.1|13317.8|13316.9|13314.4|13312.9|55
1727308800000|2024-09-26 00:00:00|13314.5|13313|13321.7|13320.2|13322.1|13320.6|13313.3|13311.8|223
1727309100000|2024-09-26 00:05:00|13321.8|13320.3|13324.9|13323.4|13325.1|13323.6|13321.8|13320.3|177
1727309400000|2024-09-26 00:10:00|13324.8|13323.3|13323.5|13322|13325.7|13324.2|13323|13321.5|121
1727309700000|2024-09-26 00:15:00|13323.6|13322.1|13323.5|13322|13325.3|13323.8|13323|13321.5|119
1727310000000|2024-09-26 00:20:00|13323.3|13321.8|13322.7|13321.2|13323.7|13322.2|13320.9|13319.4|69
1727310300000|2024-09-26 00:25:00|13322.8|13321.3|13324.3|13323.4|13324.9|13323.5|13322.4|13320.9|102
1727310600000|2024-09-26 00:30:00|13324.4|13323.5|13325.7|13324.8|13326.1|13325.2|13323.5|13322.6|75
1727310900000|2024-09-26 00:35:00|13325.5|13324.6|13326.3|13325.4|13326.4|13325.5|13325.1|13324.2|74
1727311200000|2024-09-26 00:40:00|13326.4|13325.5|13325.6|13324.7|13327.4|13326.5|13323.7|13322.8|88
1727311500000|2024-09-26 00:45:00|13325.5|13324.6|13326.5|13325|13326.6|13325.3|13325.2|13323.9|83
1727311800000|2024-09-26 00:50:00|13326.6|13325.1|13326.3|13324.8|13329.4|13327.9|13325.7|13324.6|158
1727312100000|2024-09-26 00:55:00|13326.5|13325|13328.6|13327.1|13329|13327.5|13326.5|13325|107
1727312400000|2024-09-26 01:00:00|13328.9|13327.4|13326.8|13325.3|13329.1|13327.6|13325.9|13324.4|116
1727312700000|2024-09-26 01:05:00|13326.9|13325.4|13328.2|13326.7|13328.7|13327.2|13326.9|13325.4|81
1727313000000|2024-09-26 01:10:00|13328.3|13326.8|13328.6|13327.1|13330|13328.5|13327.8|13326.3|101
1727313300000|2024-09-26 01:15:00|13328.2|13326.7|13328.1|13327.2|13328.8|13327.3|13327.5|13326|61
1727313600000|2024-09-26 01:20:00|13327.9|13327|13328.6|13327.7|13329.1|13328|13327.5|13326.6|67
1727313900000|2024-09-26 01:25:00|13329|13327.5|13324|13322.5|13329|13327.5|13321.8|13320.3|155
1727314200000|2024-09-26 01:30:00|13324.1|13322.6|13327.2|13326.3|13327.6|13326.6|13321.9|13320.4|221
1727314500000|2024-09-26 01:35:00|13327.1|13326.2|13326.1|13325.2|13327.2|13326.3|13324.2|13323.3|135
1727314800000|2024-09-26 01:40:00|13326|13325.1|13327.4|13326.5|13328.7|13327.8|13325.8|13324.9|117
1727315100000|2024-09-26 01:45:00|13327.3|13326.4|13328.9|13328|13329.3|13328.4|13327.2|13326.3|97
1727315400000|2024-09-26 01:50:00|13328.8|13327.9|13331.4|13330.5|13331.8|13330.9|13328.5|13327.5|89
1727315700000|2024-09-26 01:55:00|13331.5|13330.6|13334.7|13333.2|13337.9|13336.4|13331.5|13330.6|281
1727316000000|2024-09-26 02:00:00|13334.4|13333.5|13330.7|13329.8|13334.8|13333.9|13330.7|13329.8|136
1727316300000|2024-09-26 02:05:00|13330.6|13329.7|13331.1|13329.6|13332.6|13331.7|13329|13328.1|115
1727316600000|2024-09-26 02:10:00|13331.2|13329.7|13330.3|13328.8|13332.4|13330.9|13330.1|13328.6|91
1727316900000|2024-09-26 02:15:00|13330.4|13328.9|13331.1|13329.6|13331.1|13329.6|13328.4|13326.9|81
1727317200000|2024-09-26 02:20:00|13331|13329.5|13333.2|13331.7|13333.4|13331.9|13330.9|13329.4|73
1727317500000|2024-09-26 02:25:00|13333.1|13331.6|13334|13332.5|13334.1|13332.6|13333.1|13331.6|64
1727317800000|2024-09-26 02:30:00|13334.1|13332.6|13333.9|13332.4|13334.2|13332.7|13333.2|13331.7|57
1727318100000|2024-09-26 02:35:00|13333.6|13332.7|13333|13331.5|13334.9|13333.4|13332.9|13331.4|97
1727318400000|2024-09-26 02:40:00|13332.9|13331.4|13335.3|13333.8|13336.2|13334.7|13332.6|13331.1|96
1727318700000|2024-09-26 02:45:00|13335.4|13333.9|13332.6|13331.1|13335.4|13333.9|13332.6|13331.1|94
1727319000000|2024-09-26 02:50:00|13332.7|13331.2|13336.1|13334.6|13336.4|13334.9|13332.6|13331.1|86
1727319300000|2024-09-26 02:55:00|13336.2|13334.7|13336.6|13335.1|13337.5|13336|13335.5|13334|75
1727319600000|2024-09-26 03:00:00|13336.5|13335|13338|13336.5|13339.1|13337.6|13336.5|13335|212
1727319900000|2024-09-26 03:05:00|13338.1|13336.6|13338.6|13337.1|13339.2|13337.7|13337.7|13336.2|152
1727320200000|2024-09-26 03:10:00|13338.7|13337.2|13339.6|13338.1|13340.4|13338.9|13337.8|13336.3|99
1727320500000|2024-09-26 03:15:00|13339.7|13338.2|13340.8|13339.3|13341.4|13339.9|13339.7|13338.2|90
1727320800000|2024-09-26 03:20:00|13340.6|13339.1|13339.6|13338.1|13340.7|13339.2|13339.5|13338|88
1727321100000|2024-09-26 03:25:00|13339.5|13338|13339.7|13338.2|13339.8|13338.3|13338.3|13336.8|70
1727321400000|2024-09-26 03:30:00|13339.6|13338.1|13340.1|13338.6|13340.6|13339.1|13339.4|13337.9|60
1727321700000|2024-09-26 03:35:00|13339.7|13338.2|13338.4|13336.9|13339.7|13338.2|13338|13336.5|59
1727322000000|2024-09-26 03:40:00|13338.5|13337|13337.5|13336|13339.5|13338|13336.9|13335.5|68
1727322300000|2024-09-26 03:45:00|13337.3|13335.8|13335.7|13334.8|13337.5|13336.3|13335.7|13334.8|90
1727322600000|2024-09-26 03:50:00|13335.8|13334.9|13338.4|13336.9|13338.9|13337.4|13335.8|13334.7|74
1727322900000|2024-09-26 03:55:00|13338.5|13337|13339.4|13338.5|13340.2|13339.3|13338.5|13337|62
1727323200000|2024-09-26 04:00:00|13339.3|13338.4|13337.2|13335.7|13339.3|13338.4|13336.2|13335|73
1727323500000|2024-09-26 04:05:00|13337.5|13336|13337.6|13336.7|13338.5|13337.6|13337|13335.9|38
1727323800000|2024-09-26 04:10:00|13337.7|13336.8|13338.5|13337|13338.6|13337.1|13336.3|13335.4|58
1727324100000|2024-09-26 04:15:00|13338.6|13337.1|13340.9|13340|13341.9|13341|13338.5|13337|79
1727324400000|2024-09-26 04:20:00|13340.8|13339.9|13340.8|13339.9|13341.1|13340.2|13339.6|13338.1|72
1727324700000|2024-09-26 04:25:00|13340.5|13339.6|13340.3|13339.4|13341.1|13340.2|13340.2|13339.3|44
1727325000000|2024-09-26 04:30:00|13340.9|13340|13341.9|13341|13341.9|13341|13340.7|13339.8|42
1727325300000|2024-09-26 04:35:00|13341.8|13340.9|13342.1|13341.2|13343.3|13342.4|13341.8|13340.9|47
1727325600000|2024-09-26 04:40:00|13342|13341.1|13341|13340.1|13342|13341.1|13340.7|13339.5|43
1727325900000|2024-09-26 04:45:00|13340.9|13340|13339.9|13339|13341.2|13340.3|13339.9|13338.4|38
1727326200000|2024-09-26 04:50:00|13340|13339.1|13336.2|13334.7|13340.3|13339.1|13335.2|13333.8|100
1727326500000|2024-09-26 04:55:00|13336.3|13334.8|13340.1|13339.2|13340.3|13339.4|13336|13334.7|77
1727326800000|2024-09-26 05:00:00|13339.8|13338.9|13341.9|13341|13342.4|13341.3|13338.2|13337|133
1727327100000|2024-09-26 05:05:00|13341.6|13340.7|13343.2|13341.7|13343.5|13342|13340.6|13339.1|119
1727327400000|2024-09-26 05:10:00|13343.3|13341.8|13346.5|13345|13347.3|13345.8|13343.2|13341.7|102
1727327700000|2024-09-26 05:15:00|13346.6|13345.1|13346.3|13344.8|13347.4|13345.9|13344.4|13342.9|208
1727328000000|2024-09-26 05:20:00|13346.4|13344.9|13348.5|13347|13348.5|13347|13345.6|13344.1|142
1727328300000|2024-09-26 05:25:00|13348.4|13346.9|13347.5|13346|13348.5|13347|13346.4|13344.9|107
1727328600000|2024-09-26 05:30:00|13347.6|13346.1|13346.2|13344.7|13348.3|13346.8|13346.1|13344.6|124
1727328900000|2024-09-26 05:35:00|13346.1|13344.6|13345|13344.1|13346.4|13344.9|13344.3|13342.8|96
1727329200000|2024-09-26 05:40:00|13345.1|13344.2|13348.2|13347.3|13348.5|13347.3|13344.3|13343.4|96
1727329500000|2024-09-26 05:45:00|13348.4|13347.5|13346.9|13346|13349.1|13348.2|13346|13344.7|86
1727329800000|2024-09-26 05:50:00|13346.8|13345.9|13347.2|13346.3|13347.2|13346.3|13344.8|13343.9|91
1727330100000|2024-09-26 05:55:00|13347.5|13346.6|13348.4|13347.5|13350|13348.8|13347.5|13346.6|109
1727330400000|2024-09-26 06:00:00|13348.3|13347.4|13349|13348.1|13349.3|13348.4|13346.8|13345.9|167
1727330700000|2024-09-26 06:05:00|13349.2|13348.3|13347.6|13346.7|13349.9|13349|13346.3|13344.9|159
1727331000000|2024-09-26 06:10:00|13347.7|13346.8|13344.4|13342.9|13348.9|13348|13344.1|13342.6|194
1727331300000|2024-09-26 06:15:00|13344.3|13342.8|13347.7|13346.2|13348.5|13347|13343.3|13342.4|134
1727331600000|2024-09-26 06:20:00|13347.6|13346.1|13347.2|13345.7|13347.7|13346.2|13344.8|13343.9|129
1727331900000|2024-09-26 06:25:00|13347.4|13345.9|13347|13346.1|13348.7|13347.8|13346.1|13344.6|139
1727332200000|2024-09-26 06:30:00|13347.1|13346.2|13346.1|13345.2|13349.5|13348.6|13346|13345.1|148
1727332500000|2024-09-26 06:35:00|13346.2|13345.3|13347.1|13346.2|13348.5|13347.6|13346.1|13345.2|151
1727332800000|2024-09-26 06:40:00|13347|13346.1|13347.4|13346.5|13348.5|13347.1|13345|13343.8|147
1727333100000|2024-09-26 06:45:00|13347.3|13346.4|13349|13348.1|13349.4|13348.5|13346|13345.1|157
1727333400000|2024-09-26 06:50:00|13348.9|13348|13346|13345.1|13348.9|13348|13344.7|13343.8|153
1727333700000|2024-09-26 06:55:00|13346.2|13345.3|13346.7|13345.8|13347.3|13346.4|13345.1|13343.8|165
1727334000000|2024-09-26 07:00:00|13346.8|13345.9|13354.7|13353.2|13357.1|13355.6|13346.7|13345.8|473
1727334300000|2024-09-26 07:05:00|13354.8|13353.3|13355.3|13354.4|13356.8|13355.3|13353.2|13352.3|193
1727334600000|2024-09-26 07:10:00|13355.4|13354.5|13354.6|13353.1|13356.5|13355.5|13351.3|13350.4|177
1727334900000|2024-09-26 07:15:00|13354.8|13353.3|13356.3|13355.4|13358.5|13357.6|13354.8|13353.3|234
1727335200000|2024-09-26 07:20:00|13356.5|13355.6|13349.9|13349|13357.2|13356.3|13349.2|13348.3|191
1727335500000|2024-09-26 07:25:00|13350|13349.1|13347.1|13346.2|13350|13349.1|13344.4|13342.9|190
1727335800000|2024-09-26 07:30:00|13347.2|13346.3|13346|13345.1|13351.3|13349.8|13344.4|13342.9|405
1727336100000|2024-09-26 07:35:00|13346.1|13345.2|13350.6|13349.1|13351.5|13350.3|13344.5|13343.6|268
1727336400000|2024-09-26 07:40:00|13350.5|13349|13349.4|13347.9|13350.5|13349|13346.9|13346|236
1727336700000|2024-09-26 07:45:00|13349.2|13347.7|13350.9|13349.4|13352.3|13350.8|13346|13344.8|246
1727337000000|2024-09-26 07:50:00|13350.7|13349.2|13350.4|13348.9|13350.7|13349.6|13345.5|13344|339
1727337300000|2024-09-26 07:55:00|13350|13348.5|13344.6|13343.7|13350|13348.5|13341.9|13341|420
1727337600000|2024-09-26 08:00:00|13344.2|13343.3|13339.8|13338.9|13345.6|13344.7|13335.3|13333.8|447
1727337900000|2024-09-26 08:05:00|13339.7|13338.8|13340.2|13338.7|13342.4|13341.5|13338.7|13337.6|330
1727338200000|2024-09-26 08:10:00|13340.1|13338.6|13342.1|13341.2|13343.8|13342.9|13337.9|13336.6|265
1727338500000|2024-09-26 08:15:00|13342|13341.1|13341.2|13340.3|13343.8|13342.9|13341.1|13340.2|209
1727338800000|2024-09-26 08:20:00|13341.4|13340.5|13338.6|13337.7|13343.8|13342.9|13337.2|13336.3|254
1727339100000|2024-09-26 08:25:00|13338.7|13337.8|13346|13345.1|13346.3|13345.1|13338.6|13337.7|357
1727339400000|2024-09-26 08:30:00|13345.9|13345|13355.4|13353.9|13355.5|13354.2|13344.8|13343.9|376
1727339700000|2024-09-26 08:35:00|13355.3|13353.8|13352.2|13351.3|13356.7|13355.2|13350.9|13349.8|262
1727340000000|2024-09-26 08:40:00|13352.1|13351.2|13347|13346.1|13354.9|13354|13346.9|13346|206
1727340300000|2024-09-26 08:45:00|13347.1|13346.2|13348.7|13347.8|13350.8|13349.9|13343.8|13342.9|255
1727340600000|2024-09-26 08:50:00|13348.8|13347.9|13350.8|13349.3|13350.8|13349.3|13346.3|13345.4|250
1727340900000|2024-09-26 08:55:00|13350.7|13349.2|13351.6|13350.7|13352.2|13351.3|13348|13347.1|169
1727341200000|2024-09-26 09:00:00|13351.8|13350.9|13352.2|13351.3|13353.2|13352.3|13350.6|13349.7|219
1727341500000|2024-09-26 09:05:00|13352.1|13351.2|13351.1|13350.2|13353.2|13352.3|13349.9|13349|164
1727341800000|2024-09-26 09:10:00|13351.2|13350.3|13351.9|13351|13352.8|13351.9|13350.1|13349.2|143
1727342100000|2024-09-26 09:15:00|13352.1|13351.2|13354.7|13353.2|13354.8|13353.5|13349.9|13348.4|155
1727342400000|2024-09-26 09:20:00|13354.8|13353.3|13357.6|13356.1|13358.9|13358|13354.7|13353.2|146
1727342700000|2024-09-26 09:25:00|13357.7|13356.2|13362.9|13361.4|13364.6|13363.1|13357.5|13356|312
1727343000000|2024-09-26 09:30:00|13362.8|13361.3|13363.5|13362.6|13367.9|13366.4|13362.8|13361.3|195
1727343300000|2024-09-26 09:35:00|13363.4|13362.5|13359.4|13358.5|13363.5|13362.6|13358.1|13357.2|146
1727343600000|2024-09-26 09:40:00|13360|13359.1|13361.3|13360.4|13361.6|13360.7|13359.2|13358.3|164
1727343900000|2024-09-26 09:45:00|13361.1|13360.2|13364.2|13363.3|13364.2|13363.3|13359.6|13358.7|188
1727344200000|2024-09-26 09:50:00|13364.1|13363.2|13360.2|13359.3|13365.5|13364.3|13360.2|13359.3|154
1727344500000|2024-09-26 09:55:00|13360.3|13359.4|13357.6|13356.7|13362.6|13361.1|13356.5|13355.6|202
1727344800000|2024-09-26 10:00:00|13357.5|13356.6|13355.4|13354.5|13358.1|13357.2|13352.2|13351.3|228
1727345100000|2024-09-26 10:05:00|13355.3|13354.4|13357.1|13355.6|13357.9|13356.4|13351.1|13350|258
1727345400000|2024-09-26 10:10:00|13357.7|13356.2|13359.3|13358.4|13360.5|13359.6|13356.6|13355.1|211
1727345700000|2024-09-26 10:15:00|13359|13358.1|13364.7|13363.2|13365.7|13364.6|13358.5|13357.6|220
1727346000000|2024-09-26 10:20:00|13364.6|13363.1|13369.1|13368.2|13369.7|13368.7|13362.7|13361.8|225
1727346300000|2024-09-26 10:25:00|13369.2|13368.3|13367.3|13366.4|13369.7|13368.6|13365.3|13364.4|218
1727346600000|2024-09-26 10:30:00|13366.9|13366|13370.1|13369.2|13370.5|13369.6|13364.7|13363.8|235
1727346900000|2024-09-26 10:35:00|13369.9|13369|13374.9|13374|13376.7|13375.8|13369.7|13368.2|309
1727347200000|2024-09-26 10:40:00|13375.1|13374.2|13376.7|13375.8|13378.6|13377.6|13374.6|13373.2|278
1727347500000|2024-09-26 10:45:00|13376.6|13375.7|13377.2|13376.3|13377.3|13376.4|13374.3|13373.4|182
1727347800000|2024-09-26 10:50:00|13377.1|13376.2|13378.4|13377.5|13379.6|13378.1|13376.3|13375.1|164
1727348100000|2024-09-26 10:55:00|13378.5|13377.6|13379.7|13378.8|13380.5|13379.2|13376.6|13375.7|218
1727348400000|2024-09-26 11:00:00|13379.8|13378.9|13380.1|13379.2|13382.2|13381.3|13378.8|13377.9|207
1727348700000|2024-09-26 11:05:00|13380.2|13379.3|13387.6|13386.7|13388.6|13387.1|13379.1|13378.2|220
1727349000000|2024-09-26 11:10:00|13387.8|13386.9|13384.5|13383.6|13390|13388.6|13383.9|13383|217
1727349300000|2024-09-26 11:15:00|13384.3|13383.4|13379.3|13378.4|13385.2|13384.3|13378.6|13377.7|225
1727349600000|2024-09-26 11:20:00|13379.2|13378.3|13375.9|13374.4|13379.3|13378.4|13374|13373.1|234
1727349900000|2024-09-26 11:25:00|13376.1|13374.6|13380|13379.1|13380.6|13379.6|13375|13373.5|175
1727350200000|2024-09-26 11:30:00|13380.1|13379.2|13380.5|13379|13381.8|13380.9|13378.3|13377.4|157
1727350500000|2024-09-26 11:35:00|13380.6|13379.1|13378.9|13378|13381.5|13380.3|13376|13375.1|181
1727350800000|2024-09-26 11:40:00|13379|13378.1|13374|13373.1|13379.1|13378.2|13373.2|13372.3|163
1727351100000|2024-09-26 11:45:00|13374.6|13373.7|13383.4|13381.9|13384.1|13382.6|13373.9|13373|195
1727351400000|2024-09-26 11:50:00|13383.2|13381.7|13379.1|13378.2|13386|13385.1|13378.9|13377.8|195
1727351700000|2024-09-26 11:55:00|13379.2|13378.3|13374.7|13373.8|13380.8|13379.9|13372.2|13370.7|261
1727352000000|2024-09-26 12:00:00|13374.9|13374|13371.8|13370.9|13377.7|13376.8|13370.9|13369.5|310
1727352300000|2024-09-26 12:05:00|13371.7|13370.8|13371.7|13370.8|13374.6|13373.7|13369.8|13368.9|276
1727352600000|2024-09-26 12:10:00|13371.6|13370.7|13380.3|13379.4|13382.1|13381.2|13370.6|13369.7|293
1727352900000|2024-09-26 12:15:00|13380.2|13379.3|13380.8|13379.9|13381.2|13380.3|13376.3|13375.4|275
1727353200000|2024-09-26 12:20:00|13381|13380.1|13380.8|13379.9|13382.1|13381.2|13377.7|13376.8|214
1727353500000|2024-09-26 12:25:00|13380.7|13379.8|13383.6|13372.6|13383.7|13382.8|13376.3|13371.5|411
1727353800000|2024-09-26 12:30:00|13382.8|13371.8|13361.2|13360.3|13382.8|13373.5|13357.9|13356.5|960
1727354100000|2024-09-26 12:35:00|13362|13360.5|13355.2|13354.3|13366.9|13365.7|13355|13354.1|764
1727354400000|2024-09-26 12:40:00|13355.1|13354.2|13370.9|13370|13371|13370.1|13353.6|13352.5|744
1727354700000|2024-09-26 12:45:00|13370.6|13369.7|13369.9|13369|13373.5|13372.6|13367.9|13367|683
1727355000000|2024-09-26 12:50:00|13370|13369.1|13372.9|13372|13375.7|13374.8|13369|13368.1|575
1727355300000|2024-09-26 12:55:00|13372.8|13371.9|13372.8|13371.9|13378.8|13377.9|13371.7|13370.4|533
1727355600000|2024-09-26 13:00:00|13372.9|13372|13365.1|13363.6|13376.1|13374.9|13365|13363.5|523
1727355900000|2024-09-26 13:05:00|13365.2|13363.7|13371|13369.5|13371.3|13369.8|13362.6|13361.5|673
1727356200000|2024-09-26 13:10:00|13370.7|13369.8|13357.6|13356.7|13370.8|13369.9|13356.9|13356|567
1727356500000|2024-09-26 13:15:00|13357.5|13356.6|13355|13353.5|13361.6|13360.7|13351.7|13350.5|534
1727356800000|2024-09-26 13:20:00|13355.4|13353.9|13358.8|13357.9|13358.8|13357.9|13351.9|13350.4|445
1727357100000|2024-09-26 13:25:00|13358.9|13358|13369|13368.1|13369.8|13368.9|13358.7|13357.2|684
1727357400000|2024-09-26 13:30:00|13369.4|13368.5|13373|13372.1|13373.2|13372.3|13365.6|13364.7|597
1727357700000|2024-09-26 13:35:00|13372.9|13372|13360.6|13359.1|13377.4|13375.9|13360.3|13358.9|657
1727358000000|2024-09-26 13:40:00|13360.5|13359|13357.1|13355.6|13361.6|13360.1|13355.8|13354.9|703
1727358300000|2024-09-26 13:45:00|13357|13355.5|13356|13355.1|13361.2|13360|13355.1|13354.1|743
1727358600000|2024-09-26 13:50:00|13355.9|13355|13359.8|13358.9|13359.8|13358.9|13354.2|13352.8|591
1727358900000|2024-09-26 13:55:00|13359.9|13359|13367.3|13365.2|13367.5|13366|13359.1|13358.2|498
1727359200000|2024-09-26 14:00:00|13367|13365.5|13357.1|13356.2|13371.4|13369.9|13356.6|13355.7|647
1727359500000|2024-09-26 14:05:00|13357.5|13356.6|13353.7|13352.8|13357.9|13357|13351.7|13350.7|682
1727359800000|2024-09-26 14:10:00|13353.2|13352.3|13369.8|13368.3|13372.1|13370.6|13352.9|13351.9|693
1727360100000|2024-09-26 14:15:00|13369.9|13368.4|13369.5|13368.6|13372.2|13370.9|13365.9|13365|563
1727360400000|2024-09-26 14:20:00|13369.6|13368.7|13365.8|13364.9|13376.8|13375.9|13365.5|13364|646
1727360700000|2024-09-26 14:25:00|13365.7|13364.8|13360.5|13359.6|13366.7|13365.6|13359.4|13358.5|592
1727361000000|2024-09-26 14:30:00|13361|13360.1|13372.8|13371.9|13372.9|13372|13358.2|13357.3|727
1727361300000|2024-09-26 14:35:00|13372.5|13371.6|13380.2|13378.7|13380.9|13379.4|13370.4|13369.1|631
1727361600000|2024-09-26 14:40:00|13380.7|13379.2|13388.6|13387.1|13388.6|13387.1|13380|13378.5|566
1727361900000|2024-09-26 14:45:00|13388.7|13387.2|13398.8|13397.3|13399.1|13397.6|13388.2|13386.7|666
1727362200000|2024-09-26 14:50:00|13398.9|13397.4|13395.2|13394.3|13400.5|13399.6|13389.6|13388.7|723
1727362500000|2024-09-26 14:55:00|13396.1|13395.2|13395.5|13394|13399.1|13398.2|13392|13390.5|665
1727362800000|2024-09-26 15:00:00|13395.8|13394.3|13399.3|13397.8|13400.2|13398.7|13392.1|13390.6|653
1727363100000|2024-09-26 15:05:00|13399.2|13397.7|13401.6|13400.1|13403|13401.6|13397.9|13396.4|473
1727363400000|2024-09-26 15:10:00|13402|13400.5|13401.9|13400.4|13404.6|13403.1|13398.9|13397.4|453
1727363700000|2024-09-26 15:15:00|13401.8|13400.3|13409.1|13407.6|13410.5|13409|13401.8|13400.3|486
1727364000000|2024-09-26 15:20:00|13409.2|13407.7|13415.1|13413.6|13418.9|13417.4|13409|13407.5|421
1727364300000|2024-09-26 15:25:00|13415.2|13413.7|13412.1|13410.6|13415.3|13413.8|13411.8|13410.3|371
1727364600000|2024-09-26 15:30:00|13411.4|13410.5|13417.1|13415.6|13418.4|13417.2|13411.1|13409.9|324
1727364900000|2024-09-26 15:35:00|13417|13415.5|13418.9|13417.4|13419.7|13418.4|13415|13413.5|278
1727365200000|2024-09-26 15:40:00|13419|13417.5|13424.8|13423.3|13424.8|13423.3|13418.8|13417.3|392
1727365500000|2024-09-26 15:45:00|13424.7|13423.2|13428.7|13427.8|13430.4|13429.3|13424.1|13422.6|360
1727365800000|2024-09-26 15:50:00|13428.8|13427.9|13433|13432.1|13433.3|13432.4|13425.8|13424.6|301
1727366100000|2024-09-26 15:55:00|13433.1|13432.2|13428.8|13427.9|13434.8|13433.9|13428.5|13427|289
1727366400000|2024-09-26 16:00:00|13428.4|13427.5|13418.4|13416.9|13428.7|13427.5|13417.2|13415.7|477
1727366700000|2024-09-26 16:05:00|13418.7|13417.2|13413.2|13412.3|13418.7|13417.2|13410.4|13409.4|478
1727367000000|2024-09-26 16:10:00|13413.5|13412.6|13408.3|13407.4|13415.4|13414.5|13407.4|13405.9|377
1727367300000|2024-09-26 16:15:00|13408.4|13407.5|13414.6|13413.7|13415.7|13414.8|13407.4|13406.5|263
1727367600000|2024-09-26 16:20:00|13414.5|13413.6|13409.9|13408.4|13414.6|13413.7|13405.9|13404.4|399
1727367900000|2024-09-26 16:25:00|13410|13408.5|13413|13411.5|13413.1|13411.6|13407.8|13406.3|348
1727368200000|2024-09-26 16:30:00|13413.1|13411.6|13411.4|13409.9|13416.1|13414.6|13411.1|13409.6|289
1727368500000|2024-09-26 16:35:00|13411.3|13409.8|13412.5|13411|13413.8|13412.3|13409.1|13407.6|318
1727368800000|2024-09-26 16:40:00|13412.6|13411.1|13413.2|13411.7|13413.8|13412.3|13408.5|13407|336
1727369100000|2024-09-26 16:45:00|13413.3|13411.8|13412.9|13411.4|13415.7|13414.2|13411.1|13409.6|276
1727369400000|2024-09-26 16:50:00|13412.6|13411.1|13410.3|13408.8|13415.5|13414|13410.3|13408.8|317
1727369700000|2024-09-26 16:55:00|13410.2|13408.7|13410.5|13409|13410.9|13409.4|13405.9|13404.4|323
1727370000000|2024-09-26 17:00:00|13410.4|13408.9|13418.5|13417|13419.2|13417.7|13409.4|13407.9|431
1727370300000|2024-09-26 17:05:00|13418.6|13417.1|13415|13413.5|13418.9|13417.4|13412.4|13410.9|286
1727370600000|2024-09-26 17:10:00|13414.6|13413.1|13417|13415.5|13422|13420.5|13414.6|13413.1|243
1727370900000|2024-09-26 17:15:00|13417.1|13415.6|13413|13411.5|13417.7|13416.2|13412|13410.5|321
1727371200000|2024-09-26 17:20:00|13412.9|13411.4|13415.2|13413.7|13418.6|13417.1|13412.8|13411.3|364
1727371500000|2024-09-26 17:25:00|13415.3|13413.8|13419|13417.5|13420|13418.5|13414.8|13413.3|315
1727371800000|2024-09-26 17:30:00|13419.4|13417.9|13416.1|13414.6|13420.3|13418.8|13415.5|13414|327
1727372100000|2024-09-26 17:35:00|13416.2|13414.7|13416.1|13414.6|13417.5|13416|13414.8|13413.3|277
1727372400000|2024-09-26 17:40:00|13416|13414.5|13414.8|13413.3|13416|13414.5|13412.1|13410.6|196
1727372700000|2024-09-26 17:45:00|13414.9|13413.4|13415.7|13414.2|13417.3|13415.8|13413.5|13412|138
1727373000000|2024-09-26 17:50:00|13415.6|13414.1|13413.2|13411.7|13416.3|13414.8|13412|13410.5|195
1727373300000|2024-09-26 17:55:00|13413.1|13411.6|13419.1|13417.6|13419.5|13418|13412.7|13411.2|199
1727373600000|2024-09-26 18:00:00|13419.2|13417.7|13420|13418.5|13422|13420.5|13418.3|13416.8|281
1727373900000|2024-09-26 18:05:00|13419.9|13418.4|13421.3|13419.8|13422.9|13421.4|13419.8|13418.3|167
1727374200000|2024-09-26 18:10:00|13421.4|13419.9|13422.6|13421.1|13423.2|13421.7|13419.4|13417.9|262
1727374500000|2024-09-26 18:15:00|13422.5|13421|13424.3|13422.8|13424.4|13423|13420.4|13419.1|189
1727374800000|2024-09-26 18:20:00|13424.5|13423|13421.3|13419.8|13425.6|13424.2|13420.4|13418.9|187
1727375100000|2024-09-26 18:25:00|13421.4|13419.9|13417.9|13416.4|13421.5|13420|13417.3|13415.8|185
1727375400000|2024-09-26 18:30:00|13417.3|13415.8|13416.6|13415.1|13418.4|13416.9|13414.4|13412.9|168
1727375700000|2024-09-26 18:35:00|13416.8|13415.3|13414.5|13413|13417.2|13415.7|13414.4|13412.9|152
1727376000000|2024-09-26 18:40:00|13414.4|13412.9|13414.6|13413.1|13414.7|13413.2|13410.8|13409.3|200
1727376300000|2024-09-26 18:45:00|13414.5|13413|13416.5|13415|13419.6|13418.1|13413.7|13412.2|187
1727376600000|2024-09-26 18:50:00|13417.2|13415.7|13418.5|13417|13419|13417.5|13415.8|13414.3|215
1727376900000|2024-09-26 18:55:00|13418.4|13416.9|13420|13419.1|13420.9|13420|13418.3|13416.9|207
1727377200000|2024-09-26 19:00:00|13420.1|13419.2|13421.8|13420.9|13423.1|13421.6|13419.3|13418.2|176
1727377500000|2024-09-26 19:05:00|13421.7|13420.8|13422.4|13421.5|13423.5|13422|13420.8|13419.5|89
1727377800000|2024-09-26 19:10:00|13422.3|13421.4|13424.7|13423.2|13424.8|13423.3|13422.2|13421.3|112
1727378100000|2024-09-26 19:15:00|13424.4|13423.5|13425.4|13424.5|13425.8|13424.7|13423.2|13422.3|148
1727378400000|2024-09-26 19:20:00|13425.5|13424.6|13419.2|13418.3|13426|13425.1|13418.8|13417.9|116
1727378700000|2024-09-26 19:25:00|13419.4|13418.5|13416.9|13416|13419.4|13418.5|13415.2|13413.9|184
1727379000000|2024-09-26 19:30:00|13416.8|13415.9|13413.6|13412.1|13416.8|13415.9|13412.8|13411.5|179
1727379300000|2024-09-26 19:35:00|13413.5|13412|13415|13413.5|13415.8|13414.3|13413.2|13411.7|229
1727379600000|2024-09-26 19:40:00|13414.9|13413.4|13414.2|13413.3|13416.2|13414.7|13414.1|13413|157
1727379900000|2024-09-26 19:45:00|13414.3|13413.4|13413|13412.1|13415.2|13414.3|13412.7|13411.8|131
1727380200000|2024-09-26 19:50:00|13413.1|13412.2|13413|13411.5|13414.3|13413.3|13412.7|13411.4|152
1727380500000|2024-09-26 19:55:00|13412.1|13410.6|13415.3|13414.4|13417.1|13415.8|13411.9|13410.4|183
1727380800000|2024-09-26 20:00:00|13415.6|13414.7|13414.4|13412.9|13415.6|13414.7|13413.5|13412.4|113
1727381100000|2024-09-26 20:05:00|13414.5|13413|13415.2|13413.7|13416.3|13414.8|13414.4|13412.9|250
1727381400000|2024-09-26 20:10:00|13415.3|13413.8|13413|13411.5|13415.3|13413.8|13412.2|13410.7|340
1727381700000|2024-09-26 20:15:00|13412.9|13411.4|13413.3|13411.8|13413.4|13412.3|13411.9|13410.7|349
1727382000000|2024-09-26 20:20:00|13413.2|13411.7|13412.4|13410.9|13413.6|13412.1|13411.4|13409.9|187
1727382300000|2024-09-26 20:25:00|13412.5|13411|13412.5|13411|13412.8|13411.3|13412.1|13410.6|146
1727382600000|2024-09-26 20:30:00|13412.6|13411.1|13415.9|13414.4|13416.1|13414.6|13412.5|13411|302
1727382900000|2024-09-26 20:35:00|13415.5|13414|13413.6|13412.1|13416.2|13414.7|13413.6|13412.1|279
1727383200000|2024-09-26 20:40:00|13413.8|13412.3|13413.3|13411.8|13414.7|13413.2|13412.9|13411.4|193
1727383500000|2024-09-26 20:45:00|13413.4|13411.9|13413.5|13412|13414.6|13413.1|13413.2|13411.7|182
1727383800000|2024-09-26 20:50:00|13413.6|13412.1|13414.4|13412.9|13414.5|13413|13412.9|13411.3|199
1727384100000|2024-09-26 20:55:00|13415.4|13411.9|13417.6|13412.9|13417.9|13413.9|13414.4|13411.2|526
1727384400000|2024-09-26 21:00:00|13420.9|13409|13422.4|13410.5|13422.4|13410.5|13420.5|13408.6|9
1727384700000|2024-09-26 21:05:00|13422|13410.1|13413.7|13401.8|13422|13410.1|13413.4|13401.5|29
1727385000000|2024-09-26 21:10:00|13414.3|13402.4|13409.1|13397.2|13414.5|13402.6|13409.1|13397.2|70
1727385300000|2024-09-26 21:15:00|13409.5|13397.6|13406.9|13395|13413.1|13401.2|13406.5|13394.6|109
1727385600000|2024-09-26 21:20:00|13409.7|13397.8|13411.6|13399.7|13412.6|13400.7|13407.9|13396|46
1727385900000|2024-09-26 21:25:00|13411.5|13399.6|13412.6|13400.7|13412.6|13400.7|13409.5|13397.6|47
1727386200000|2024-09-26 21:30:00|13412.5|13400.6|13413.1|13401.2|13413.4|13401.5|13412.5|13400.6|26
1727386500000|2024-09-26 21:35:00|13413.3|13401.4|13423.5|13411.6|13423.7|13411.8|13413.1|13401.2|75
1727386800000|2024-09-26 21:40:00|13423.6|13411.7|13422.7|13410.8|13423.6|13411.7|13422.7|13410.8|19
1727387100000|2024-09-26 21:45:00|13423.5|13411.6|13418.5|13406.6|13424|13412.1|13418.4|13406.5|25
1727387400000|2024-09-26 21:50:00|13419.1|13407.2|13418.7|13406.8|13419.2|13408.2|13417.5|13406.7|21
1727387700000|2024-09-26 21:55:00|13418.6|13406.7|13417.1|13409.4|13419.4|13409.4|13416.7|13406.7|36
1727388000000|2024-09-26 22:00:00|13416.7|13408.1|13416.9|13411.8|13418.3|13412.3|13416.2|13407.6|88
1727388300000|2024-09-26 22:05:00|13416.5|13412.3|13416.3|13412.5|13416.7|13413|13415.9|13412.3|63
1727388600000|2024-09-26 22:10:00|13416.1|13412.3|13414.5|13413|13416.1|13413.1|13414|13411.9|66
1727388900000|2024-09-26 22:15:00|13414.9|13413.4|13413.2|13411.7|13414.9|13413.4|13413.1|13411.6|55
1727389200000|2024-09-26 22:20:00|13413.3|13411.8|13413.1|13411.6|13413.4|13411.9|13412.9|13411.4|43
1727389500000|2024-09-26 22:25:00|13413.2|13411.7|13413.3|13411.8|13413.3|13411.8|13413.1|13411.6|18
1727389800000|2024-09-26 22:30:00|13413.2|13411.7|13413.6|13412.1|13413.7|13412.2|13413|13411.5|24
1727390100000|2024-09-26 22:35:00|13413.7|13412.2|13413.5|13412|13413.8|13412.3|13413.4|13411.9|17
1727390400000|2024-09-26 22:40:00|13413.6|13412.1|13413.1|13411.6|13413.7|13412.1|13413.1|13411.4|22
1727390700000|2024-09-26 22:45:00|13413.2|13411.7|13413.3|13411.8|13413.5|13411.9|13412.9|13411.4|15
1727391000000|2024-09-26 22:50:00|13413.2|13411.7|13413.4|13411.9|13413.5|13412|13413.2|13411.7|17
1727391300000|2024-09-26 22:55:00|13413.5|13412|13413.2|13411.7|13413.5|13412|13412.9|13411.4|18
1727391600000|2024-09-26 23:00:00|13413.3|13411.8|13412.9|13411.4|13413.4|13411.9|13412.6|13411.1|22
1727391900000|2024-09-26 23:05:00|13412.8|13411.3|13413.2|13411.7|13413.2|13411.8|13412.4|13410.9|39
1727392200000|2024-09-26 23:10:00|13413.3|13411.8|13413.2|13411.7|13413.3|13411.8|13412.8|13411.3|16
1727392500000|2024-09-26 23:15:00|13413.1|13411.6|13411|13410.1|13413.1|13411.6|13410.9|13410|46
1727392800000|2024-09-26 23:20:00|13410.9|13410|13408.4|13406.9|13411.3|13410.1|13408|13406.8|47
1727393100000|2024-09-26 23:25:00|13408|13407.1|13407.5|13406|13408|13407.1|13407.1|13405.8|19
1727393400000|2024-09-26 23:30:00|13407.6|13406.1|13409.3|13407.8|13409.3|13407.8|13407.3|13405.9|25
1727393700000|2024-09-26 23:35:00|13409.2|13407.7|13411.5|13410|13412.4|13410.9|13409|13407.7|34
1727394000000|2024-09-26 23:40:00|13411.6|13410.1|13411.2|13409.7|13412.4|13411.1|13411.2|13409.7|32
1727394300000|2024-09-26 23:45:00|13411.3|13409.8|13410.3|13408.8|13411.8|13410.3|13409.4|13407.9|51
1727394600000|2024-09-26 23:50:00|13410.2|13408.7|13410.5|13409|13411.3|13409.8|13408.3|13406.8|65
1727394900000|2024-09-26 23:55:00|13410.6|13409.1|13411.6|13410.1|13411.6|13410.1|13409.4|13407.9|68
1727395200000|2024-09-27 00:00:00|13411.5|13410|13406.5|13405|13411.5|13410.4|13406.4|13404.9|203
1727395500000|2024-09-27 00:05:00|13406.6|13405.1|13404.2|13402.7|13407.6|13406.1|13404.2|13402.7|155
1727395800000|2024-09-27 00:10:00|13404.4|13402.9|13403.5|13402|13405.4|13404.1|13403.5|13402|81
1727396100000|2024-09-27 00:15:00|13403.6|13402.1|13403.5|13402|13405.2|13404|13403|13401.6|87
1727396400000|2024-09-27 00:20:00|13403.4|13401.9|13402.5|13401|13403.8|13402.3|13402.4|13400.9|71
1727396700000|2024-09-27 00:25:00|13402.4|13400.9|13403.4|13401.9|13403.4|13401.9|13402.1|13400.6|66
1727397000000|2024-09-27 00:30:00|13403.3|13401.8|13401.3|13399.8|13404.4|13402.9|13400.8|13399.3|129
1727397300000|2024-09-27 00:35:00|13401.4|13399.9|13400.1|13399.2|13402.2|13400.7|13398.1|13396.9|163
1727397600000|2024-09-27 00:40:00|13400.2|13399.3|13402.1|13400.6|13402.1|13400.6|13399|13397.9|126
1727397900000|2024-09-27 00:45:00|13401.6|13400.7|13404.9|13404|13405.7|13404.8|13401.2|13400.3|138
1727398200000|2024-09-27 00:50:00|13405|13404.1|13404.9|13403.4|13405.4|13404.1|13401.9|13401|176
1727398500000|2024-09-27 00:55:00|13405.3|13403.8|13399|13398.1|13405.6|13404.1|13398.9|13398|153
1727398800000|2024-09-27 01:00:00|13398.9|13398|13399.1|13397.6|13400.1|13398.8|13397.8|13396.7|182
1727399100000|2024-09-27 01:05:00|13399.2|13397.7|13399.4|13397.9|13402|13401.1|13398.9|13397.7|165
1727399400000|2024-09-27 01:10:00|13399.5|13398|13400.1|13398.6|13401.4|13400.3|13399.1|13397.6|145
1727399700000|2024-09-27 01:15:00|13400.4|13398.9|13396.3|13394.8|13400.4|13398.9|13395.3|13393.8|126
1727400000000|2024-09-27 01:20:00|13396.2|13394.7|13395.9|13395|13397.9|13397|13395.8|13394.4|113
1727400300000|2024-09-27 01:25:00|13396|13395.1|13395.9|13395|13398.3|13396.8|13394.2|13393.2|153
1727400600000|2024-09-27 01:30:00|13396|13395.1|13393.6|13392.7|13396.9|13396|13393.1|13392.2|242
1727400900000|2024-09-27 01:35:00|13393.4|13392.5|13391.2|13390.3|13395.1|13393.6|13391.1|13389.9|198
1727401200000|2024-09-27 01:40:00|13391.1|13390.2|13388.2|13387.3|13393.6|13392.7|13388.1|13387.2|173
1727401500000|2024-09-27 01:45:00|13388.8|13387.9|13387.6|13386.7|13390.4|13388.9|13386.8|13385.9|188
1727401800000|2024-09-27 01:50:00|13387.5|13386.6|13390.9|13390|13391.1|13390.2|13387.1|13385.7|187
1727402100000|2024-09-27 01:55:00|13391.1|13390.2|13390.3|13388.8|13392.4|13390.9|13390|13388.8|165
1727402400000|2024-09-27 02:00:00|13390.1|13388.6|13385.9|13385|13391.4|13389.9|13385.7|13384.6|158
1727402700000|2024-09-27 02:05:00|13385.8|13384.9|13393.1|13391.6|13393.1|13392.2|13385.4|13384.2|193
1727403000000|2024-09-27 02:10:00|13393.3|13391.8|13394.2|13393.3|13394.2|13393.3|13391|13390.1|144
1727403300000|2024-09-27 02:15:00|13394.1|13393.2|13393|13391.5|13395.4|13393.9|13392.4|13390.9|108
1727403600000|2024-09-27 02:20:00|13392.4|13390.9|13391.9|13391|13392.7|13391.8|13390.1|13389.2|107
1727403900000|2024-09-27 02:25:00|13391.8|13390.9|13391.2|13389.7|13392|13391.1|13390.9|13389.6|108
1727404200000|2024-09-27 02:30:00|13391.1|13389.6|13391.3|13389.8|13392.5|13391|13390.9|13389.6|84
1727404500000|2024-09-27 02:35:00|13391.2|13389.7|13392.1|13390.6|13392.5|13391|13389.9|13388.7|120
1727404800000|2024-09-27 02:40:00|13391.3|13389.8|13391.2|13389.7|13393.6|13392.1|13390.7|13389.2|90
1727405100000|2024-09-27 02:45:00|13391.3|13389.8|13394.2|13392.7|13394.3|13392.8|13391.3|13389.8|95
1727405400000|2024-09-27 02:50:00|13394.1|13392.6|13394.5|13393|13395.2|13393.7|13393.2|13391.7|120
1727405700000|2024-09-27 02:55:00|13394.8|13393.3|13394|13392.5|13395.3|13394.1|13393.3|13391.8|115
1727406000000|2024-09-27 03:00:00|13394.1|13392.6|13393.9|13392.4|13395.2|13393.7|13392.9|13391.6|92
1727406300000|2024-09-27 03:05:00|13393.4|13391.9|13396.1|13394.6|13396.2|13394.7|13392.8|13391.3|93
1727406600000|2024-09-27 03:10:00|13396.3|13394.8|13395.9|13395|13399|13397.5|13395.8|13394.6|120
1727406900000|2024-09-27 03:15:00|13396.2|13394.7|13395.8|13394.9|13397.2|13395.7|13395.2|13393.7|99
1727407200000|2024-09-27 03:20:00|13395.9|13395|13397.8|13396.3|13398.4|13396.9|13395|13394.1|68
1727407500000|2024-09-27 03:25:00|13397.9|13396.4|13397.1|13395.6|13398.1|13396.6|13396.8|13395.5|40
1727407800000|2024-09-27 03:30:00|13397.2|13395.7|13396.9|13396|13398.4|13396.9|13396.8|13395.6|81
1727408100000|2024-09-27 03:35:00|13397.2|13395.7|13396.1|13394.6|13397.7|13396.8|13396.1|13394.6|54
1727408400000|2024-09-27 03:40:00|13396.2|13394.7|13396.3|13394.8|13396.6|13395.1|13395.2|13393.7|70
1727408700000|2024-09-27 03:45:00|13396.2|13394.7|13395.2|13393.7|13396.8|13395.3|13394.2|13392.7|97
1727409000000|2024-09-27 03:50:00|13395.1|13393.6|13394.4|13392.9|13396|13394.5|13394.4|13392.9|58
1727409300000|2024-09-27 03:55:00|13394.3|13392.8|13393.9|13392.4|13394.7|13393.3|13393.1|13391.8|76
1727409600000|2024-09-27 04:00:00|13394|13392.5|13393.2|13391.7|13394.3|13392.8|13393|13391.5|93
1727409900000|2024-09-27 04:05:00|13393.5|13392|13392|13390.5|13393.5|13392|13391.8|13390.3|117
1727410200000|2024-09-27 04:10:00|13391.9|13390.4|13386.3|13384.8|13392|13390.5|13386.2|13384.7|118
1727410500000|2024-09-27 04:15:00|13386.2|13384.7|13384.1|13383.2|13387|13385.5|13384|13383|102
1727410800000|2024-09-27 04:20:00|13384.4|13382.9|13383|13381.5|13384.4|13382.9|13381.9|13380.4|121
1727411100000|2024-09-27 04:25:00|13382.9|13381.4|13382|13380.5|13383.3|13381.8|13381.1|13379.6|122
1727411400000|2024-09-27 04:30:00|13382.1|13380.6|13388.1|13386.6|13388.2|13386.7|13382.1|13380.6|73
1727411700000|2024-09-27 04:35:00|13388|13386.5|13386.1|13384.6|13388.1|13386.6|13386|13384.5|63
1727412000000|2024-09-27 04:40:00|13386.2|13384.7|13389.2|13387.7|13389.3|13387.8|13386.1|13384.6|60
1727412300000|2024-09-27 04:45:00|13389.3|13387.8|13387.3|13385.8|13389.3|13387.8|13386.4|13384.9|52
1727412600000|2024-09-27 04:50:00|13387.4|13385.9|13387.1|13385.6|13388.3|13387.1|13386.3|13384.8|58
1727412900000|2024-09-27 04:55:00|13387|13385.5|13386.1|13384.6|13388.3|13387.4|13385.7|13384.5|64
1727413200000|2024-09-27 05:00:00|13386.2|13384.7|13385.1|13383.6|13387.5|13386.3|13382.9|13381.8|145
1727413500000|2024-09-27 05:05:00|13385.2|13383.7|13386.2|13384.7|13387.7|13386.2|13385.2|13383.7|197
1727413800000|2024-09-27 05:10:00|13386.3|13384.8|13385.3|13383.8|13390.1|13388.6|13385|13383.5|237
1727414100000|2024-09-27 05:15:00|13385.1|13383.6|13381.2|13379.7|13385.9|13384.4|13381|13379.5|210
1727414400000|2024-09-27 05:20:00|13381.1|13379.6|13377.2|13375.7|13381.2|13379.7|13377.2|13375.7|249
1727414700000|2024-09-27 05:25:00|13377.3|13375.8|13376.4|13374.9|13379.1|13378.1|13376.2|13374.7|210
1727415000000|2024-09-27 05:30:00|13376.3|13374.8|13380.7|13379.8|13381|13380.1|13376|13374.5|167
1727415300000|2024-09-27 05:35:00|13380.8|13379.9|13380.5|13379|13381.4|13380|13378.7|13377.8|137
1727415600000|2024-09-27 05:40:00|13380.4|13378.9|13381.8|13380.9|13383|13381.5|13380.1|13378.6|164
1727415900000|2024-09-27 05:45:00|13381.4|13380.5|13381|13379.5|13382.9|13381.7|13380.1|13378.6|155
1727416200000|2024-09-27 05:50:00|13381.1|13379.6|13379.6|13378.7|13381.1|13379.7|13378.9|13377.4|149
1727416500000|2024-09-27 05:55:00|13379.8|13378.9|13383.5|13382|13383.9|13382.8|13379.7|13378.6|176
1727416800000|2024-09-27 06:00:00|13383.2|13382.3|13386.7|13385.8|13387.7|13386.8|13382.6|13381.7|244
1727417100000|2024-09-27 06:05:00|13385.6|13384.7|13381.2|13379.7|13385.8|13384.9|13381|13379.5|181
1727417400000|2024-09-27 06:10:00|13381.3|13379.8|13381.1|13379.6|13382|13380.5|13380.6|13379.1|125
1727417700000|2024-09-27 06:15:00|13381|13379.5|13382.5|13381.6|13383.8|13382.6|13381|13379.5|137
1727418000000|2024-09-27 06:20:00|13382.4|13381.5|13387.7|13386.2|13393.3|13391.8|13381.5|13380.1|668
1727418300000|2024-09-27 06:25:00|13388|13386.5|13388.5|13387|13393|13391.5|13386.9|13385.4|649
1727418600000|2024-09-27 06:30:00|13388.6|13387.1|13395.9|13394.4|13396.2|13394.7|13388.5|13387|541
1727418900000|2024-09-27 06:35:00|13395.7|13394.2|13391.4|13389.9|13397.5|13396|13389.1|13387.6|489
1727419200000|2024-09-27 06:40:00|13391.7|13390.2|13391|13389.5|13395.3|13393.8|13389.4|13387.9|408
1727419500000|2024-09-27 06:45:00|13389.7|13388.2|13388.4|13386.9|13389.7|13388.2|13379.2|13377.7|772
1727419800000|2024-09-27 06:50:00|13388.5|13387|13383.4|13381.9|13388.5|13387|13379.3|13377.8|437
1727420100000|2024-09-27 06:55:00|13383.3|13381.8|13390.3|13388.8|13392.1|13391.2|13382.3|13380.8|415
1727420400000|2024-09-27 07:00:00|13390|13388.5|13383.3|13381.8|13390.6|13389.7|13383.3|13381.8|621
1727420700000|2024-09-27 07:05:00|13383.2|13381.7|13377.2|13375.7|13383.3|13382.1|13375.9|13374.5|532
1727421000000|2024-09-27 07:10:00|13376.7|13375.2|13375.7|13374.8|13378.3|13376.8|13370.8|13369.9|422
1727421300000|2024-09-27 07:15:00|13375.8|13374.9|13373.6|13372.1|13377.3|13376.4|13372.3|13370.8|465
1727421600000|2024-09-27 07:20:00|13373.5|13372|13371.4|13369.9|13374.7|13373.4|13370.1|13369.2|396
1727421900000|2024-09-27 07:25:00|13371.5|13370|13370.1|13369.2|13373.7|13372.8|13368|13366.5|459
1727422200000|2024-09-27 07:30:00|13370.2|13369.3|13368.6|13367.7|13372.4|13371.5|13367.2|13365.7|502
1727422500000|2024-09-27 07:35:00|13368.3|13366.8|13362.1|13360.6|13368.3|13366.8|13361.4|13359.9|411
1727422800000|2024-09-27 07:40:00|13362.2|13360.7|13366.9|13366|13368.5|13367|13361.4|13360.5|373
1727423100000|2024-09-27 07:45:00|13367|13366.1|13368.8|13367.9|13369.9|13368.4|13365.6|13364.7|354
1727423400000|2024-09-27 07:50:00|13368.9|13368|13370.9|13370|13373|13372.1|13368.7|13367.8|239
1727423700000|2024-09-27 07:55:00|13370.8|13369.9|13368.1|13366.6|13370.8|13369.9|13366.9|13365.4|321
1727424000000|2024-09-27 08:00:00|13368|13366.5|13366.9|13365.4|13369.2|13368.1|13364.8|13363.9|354
1727424300000|2024-09-27 08:05:00|13367|13365.5|13365.2|13364.3|13370|13368.6|13360.5|13359.3|300
1727424600000|2024-09-27 08:10:00|13365.6|13364.7|13369.1|13367.6|13369.7|13368.2|13362.9|13362|256
1727424900000|2024-09-27 08:15:00|13369.2|13367.7|13368.7|13367.8|13370.5|13369.6|13366.8|13365.9|218
1727425200000|2024-09-27 08:20:00|13368.8|13367.9|13374.9|13374|13375|13374.1|13368.7|13367.8|324
1727425500000|2024-09-27 08:25:00|13375.1|13374.2|13372.9|13372|13375.8|13374.9|13372.2|13371.3|285
1727425800000|2024-09-27 08:30:00|13372.8|13371.9|13371.8|13370.9|13373.1|13372.2|13369.6|13368.7|238
1727426100000|2024-09-27 08:35:00|13372|13371.1|13373.3|13371.8|13375.3|13374.4|13371.8|13370.5|221
1727426400000|2024-09-27 08:40:00|13373.4|13371.9|13373|13372.1|13377.2|13376.3|13372.8|13371.5|228
1727426700000|2024-09-27 08:45:00|13372.8|13371.9|13371.6|13370.7|13373.9|13373|13369.5|13368.6|189
1727427000000|2024-09-27 08:50:00|13371.5|13370.6|13373.7|13372.8|13375.6|13374.7|13370.6|13369.7|194
1727427300000|2024-09-27 08:55:00|13373.9|13373|13374.5|13373.6|13374.8|13373.9|13372.5|13371.6|141
1727427600000|2024-09-27 09:00:00|13374.6|13373.7|13373.8|13372.9|13375.6|13374.7|13373.1|13372.2|194
1727427900000|2024-09-27 09:05:00|13373.9|13373|13374|13373.1|13375.3|13374.4|13371.1|13370.2|227
1727428200000|2024-09-27 09:10:00|13374.1|13373.2|13375.7|13374.8|13375.7|13374.8|13371.6|13370.7|131
1727428500000|2024-09-27 09:15:00|13375.8|13374.9|13375.9|13375|13377.6|13376.7|13375|13374.1|136
1727428800000|2024-09-27 09:20:00|13375.8|13374.9|13375.9|13375|13377.7|13376.8|13374|13373.1|146
1727429100000|2024-09-27 09:25:00|13376.1|13375.2|13379|13378.1|13379.7|13378.8|13375.3|13374.4|201
1727429400000|2024-09-27 09:30:00|13378.6|13377.7|13381.8|13380.9|13382.3|13381.4|13378.1|13377.2|174
1727429700000|2024-09-27 09:35:00|13381.9|13381|13382.5|13381.6|13382.9|13382|13379.8|13378.9|182
1727430000000|2024-09-27 09:40:00|13382.4|13381.5|13377.5|13376.6|13382.5|13381.6|13377.5|13376.6|161
1727430300000|2024-09-27 09:45:00|13377.6|13376.7|13383.4|13382.5|13384|13382.8|13377.5|13376.6|216
1727430600000|2024-09-27 09:50:00|13383|13382.1|13385.4|13384.5|13386.2|13385.3|13381.4|13379.9|168
1727430900000|2024-09-27 09:55:00|13385.5|13384.6|13384|13382.5|13386.6|13385.7|13383.9|13382.4|147
1727431200000|2024-09-27 10:00:00|13383.7|13382.8|13382.3|13381.4|13387.4|13386.5|13381.2|13380.3|254
1727431500000|2024-09-27 10:05:00|13382.6|13381.7|13384.2|13383.3|13384.5|13383.3|13379.4|13378.5|216
1727431800000|2024-09-27 10:10:00|13384.4|13383.5|13383.7|13382.8|13385.1|13384.2|13382.6|13381.7|159
1727432100000|2024-09-27 10:15:00|13383.3|13382.4|13386.8|13385.3|13387.1|13385.6|13382.6|13381.1|178
1727432400000|2024-09-27 10:20:00|13386.9|13385.4|13389.3|13387.8|13389.5|13388|13386.9|13385.4|146
1727432700000|2024-09-27 10:25:00|13389.4|13387.9|13392.4|13391.5|13392.4|13391.5|13389|13387.9|216
1727433000000|2024-09-27 10:30:00|13392.5|13391.6|13397.9|13397|13398.5|13397.1|13392.1|13391.2|193
1727433300000|2024-09-27 10:35:00|13397.8|13396.9|13393.6|13392.1|13398.2|13397|13392.8|13391.3|208
1727433600000|2024-09-27 10:40:00|13393.5|13392|13389.7|13388.8|13394.4|13393.5|13389.3|13388.4|243
1727433900000|2024-09-27 10:45:00|13390.1|13389.2|13388.6|13387.7|13391.6|13390.7|13387.8|13386.3|168
1727434200000|2024-09-27 10:50:00|13388.7|13387.8|13390.7|13389.8|13392|13391.1|13387.7|13386.5|157
1727434500000|2024-09-27 10:55:00|13390.8|13389.9|13388.8|13387.9|13391.1|13390.2|13386.8|13385.9|192
1727434800000|2024-09-27 11:00:00|13388.7|13387.8|13388.4|13387.5|13392.6|13391.7|13388.1|13387|196
1727435100000|2024-09-27 11:05:00|13388.6|13387.7|13391.5|13390.6|13394.1|13392.9|13388.2|13386.8|224
1727435400000|2024-09-27 11:10:00|13392.1|13391.2|13390.9|13390|13393.6|13392.4|13388.8|13387.7|212
1727435700000|2024-09-27 11:15:00|13391.5|13390.6|13391.8|13390.3|13392.6|13391.4|13388.8|13387.7|170
1727436000000|2024-09-27 11:20:00|13390.5|13389.6|13394.3|13392.8|13396.2|13394.7|13389.6|13388.6|209
1727436300000|2024-09-27 11:25:00|13394.4|13392.9|13391|13389.5|13396.2|13394.7|13389.9|13388.7|209
1727436600000|2024-09-27 11:30:00|13391.1|13389.6|13391.8|13390.3|13392|13390.9|13389.9|13388.6|168
1727436900000|2024-09-27 11:35:00|13391.5|13390|13388.4|13386.9|13391.5|13390|13388.1|13386.6|145
1727437200000|2024-09-27 11:40:00|13388.3|13386.8|13390.9|13390|13391.7|13390.8|13387|13386.1|156
1727437500000|2024-09-27 11:45:00|13391.4|13390.5|13395.1|13394.2|13396.4|13395.4|13391.4|13390.5|156
1727437800000|2024-09-27 11:50:00|13395|13394.1|13392.8|13391.9|13396|13395.1|13392.1|13391.2|151
1727438100000|2024-09-27 11:55:00|13393|13392.1|13388.9|13387.4|13393.6|13392.7|13388.5|13387|221
1727438400000|2024-09-27 12:00:00|13388.6|13387.7|13390.2|13388.7|13390.9|13389.4|13385.4|13383.9|259
1727438700000|2024-09-27 12:05:00|13390.1|13388.6|13389.3|13387.8|13391|13389.5|13387.9|13386.4|345
1727439000000|2024-09-27 12:10:00|13389.4|13387.9|13388.7|13387.2|13391.2|13389.7|13388.5|13387.2|214
1727439300000|2024-09-27 12:15:00|13388.5|13387|13385.3|13384.4|13388.8|13387.3|13383.6|13382.4|229
1727439600000|2024-09-27 12:20:00|13385.2|13384.3|13384.4|13383.5|13387.8|13386.9|13383.8|13382.6|224
1727439900000|2024-09-27 12:25:00|13384.6|13383.7|13385.1|13379.2|13386.1|13385|13380.7|13379.2|234
1727440200000|2024-09-27 12:30:00|13387|13377.6|13402.6|13401.7|13404.7|13403.2|13384.8|13377.4|884
1727440500000|2024-09-27 12:35:00|13402.8|13401.9|13410.9|13410|13411.7|13410.8|13402.4|13401.5|620
1727440800000|2024-09-27 12:40:00|13411|13410.1|13420.3|13418.8|13420.5|13419|13406.1|13405.2|610
1727441100000|2024-09-27 12:45:00|13420.5|13419|13417.1|13416.2|13425.7|13424.8|13416|13415.1|542
1727441400000|2024-09-27 12:50:00|13417.2|13416.3|13418.9|13418|13421.4|13420.5|13415.7|13414.7|457
1727441700000|2024-09-27 12:55:00|13419.2|13418.3|13425|13424.1|13427.2|13425.9|13416.5|13415|582
1727442000000|2024-09-27 13:00:00|13424.9|13424|13423.8|13422.3|13425.8|13424.5|13419.3|13417.8|786
1727442300000|2024-09-27 13:05:00|13423.7|13422.2|13424.3|13422.8|13426.8|13425.4|13421.2|13419.7|560
1727442600000|2024-09-27 13:10:00|13424.8|13423.3|13426.2|13424.7|13428|13426.9|13423.4|13422.2|527
1727442900000|2024-09-27 13:15:00|13426.3|13424.8|13422.9|13422|13428|13427.1|13422.9|13421.8|359
1727443200000|2024-09-27 13:20:00|13423|13422.1|13417.7|13416.8|13424.6|13423.7|13416.9|13416|389
1727443500000|2024-09-27 13:25:00|13417.8|13416.9|13416.6|13415.7|13418.6|13417.7|13412.5|13411.6|405
1727443800000|2024-09-27 13:30:00|13416.7|13415.8|13417.5|13416.6|13418.1|13417.2|13410.8|13409.3|521
1727444100000|2024-09-27 13:35:00|13417.4|13416.5|13411.5|13410.6|13418.1|13417.2|13411.5|13410.6|305
1727444400000|2024-09-27 13:40:00|13411.6|13410.7|13404.9|13404|13412.3|13411.4|13402.7|13401.4|325
1727444700000|2024-09-27 13:45:00|13405|13404.1|13403.5|13402.6|13405.9|13404.8|13398.5|13397.6|458
1727445000000|2024-09-27 13:50:00|13403.6|13402.7|13404.7|13403.8|13404.8|13403.9|13399.6|13398.4|378
1727445300000|2024-09-27 13:55:00|13404.4|13403.5|13410.1|13399.4|13410.5|13405.4|13401.6|13399.4|357
1727445600000|2024-09-27 14:00:00|13409.6|13398.6|13404|13402.5|13409.6|13403.7|13399.9|13398.4|482
1727445900000|2024-09-27 14:05:00|13404.1|13402.6|13404|13403.1|13408.1|13407|13402.4|13401.5|416
1727446200000|2024-09-27 14:10:00|13403.9|13403|13403.6|13402.7|13404|13403.1|13396.9|13396|468
1727446500000|2024-09-27 14:15:00|13403.7|13402.8|13404.4|13402.9|13405.2|13404|13400.8|13399.7|340
1727446800000|2024-09-27 14:20:00|13404.5|13403|13407.9|13407|13411.3|13409.8|13403.5|13402|431
1727447100000|2024-09-27 14:25:00|13407.8|13406.9|13412.5|13411.6|13412.6|13411.7|13404.8|13403.9|569
1727447400000|2024-09-27 14:30:00|13412.3|13411.4|13417.1|13416.2|13418.1|13417.2|13410.7|13409.8|455
1727447700000|2024-09-27 14:35:00|13417.3|13416.4|13416.7|13415.8|13423.4|13421.9|13414.8|13413.9|379
1727448000000|2024-09-27 14:40:00|13416.6|13415.7|13414.2|13413.3|13416.7|13415.8|13410.4|13409.5|414
1727448300000|2024-09-27 14:45:00|13414.1|13413.2|13402.1|13401.2|13416.6|13415.3|13400.3|13399.4|509
1727448600000|2024-09-27 14:50:00|13402|13401.1|13412.8|13411.9|13415|13414.1|13401.8|13400.9|610
1727448900000|2024-09-27 14:55:00|13412.4|13411.5|13408.4|13407.5|13414|13413|13407.8|13406.8|656
1727449200000|2024-09-27 15:00:00|13408.2|13407.3|13402|13401.1|13409.5|13408.6|13397.5|13396.6|640
1727449500000|2024-09-27 15:05:00|13401.9|13401|13401.9|13401|13403.8|13402.9|13397.9|13397|451
1727449800000|2024-09-27 15:10:00|13402|13401.1|13401.3|13400.4|13407.7|13406.8|13401.1|13400.2|407
1727450100000|2024-09-27 15:15:00|13401|13400.1|13398.9|13398|13405|13404.1|13398.9|13398|331
1727450400000|2024-09-27 15:20:00|13398.3|13397.4|13397.7|13396.8|13402.8|13401.9|13397.6|13396.7|347
1727450700000|2024-09-27 15:25:00|13397.8|13396.9|13400.8|13399.9|13401.6|13400.7|13396.7|13395.8|361
1727451000000|2024-09-27 15:30:00|13400.7|13399.8|13401.1|13400.2|13402|13401.1|13399.6|13398.7|261
1727451300000|2024-09-27 15:35:00|13401|13400.1|13399.1|13398.2|13403|13402.1|13397.2|13396.3|255
1727451600000|2024-09-27 15:40:00|13399|13398.1|13397.6|13396.7|13399.4|13398.5|13396|13395.1|272
1727451900000|2024-09-27 15:45:00|13397.7|13396.8|13396.1|13395.2|13399.1|13398.2|13394.8|13393.9|243
1727452200000|2024-09-27 15:50:00|13395.8|13394.9|13397.1|13396.2|13397.1|13396.2|13391.4|13389.9|323
1727452500000|2024-09-27 15:55:00|13397|13396.1|13394.2|13393.3|13399.2|13398.3|13394|13393.1|316
1727452800000|2024-09-27 16:00:00|13394.7|13393.8|13392.1|13391.2|13396.6|13395.7|13391.3|13390.4|436
1727453100000|2024-09-27 16:05:00|13391.9|13391|13392.7|13391.8|13394|13393.1|13391|13390.1|254
1727453400000|2024-09-27 16:10:00|13392.8|13391.9|13385.3|13384.4|13392.8|13391.9|13384.7|13383.8|350
1727453700000|2024-09-27 16:15:00|13385.4|13384.5|13386.8|13385.9|13389.2|13388.3|13384.9|13384|375
1727454000000|2024-09-27 16:20:00|13386.9|13386|13386.8|13385.9|13389.2|13388.3|13384.6|13383.7|317
1727454300000|2024-09-27 16:25:00|13386.9|13386|13389.7|13388.2|13391.5|13390.2|13385.7|13384.8|328
1727454600000|2024-09-27 16:30:00|13389.8|13388.3|13386.7|13385.2|13392.2|13390.7|13386.2|13384.7|290
1727454900000|2024-09-27 16:35:00|13386.3|13384.8|13381.1|13379.6|13388.8|13387.3|13381.1|13379.6|268
1727455200000|2024-09-27 16:40:00|13381.6|13380.1|13382|13381.1|13383.4|13382.5|13380.5|13379.3|229
1727455500000|2024-09-27 16:45:00|13382.1|13381.2|13385.1|13383.6|13386|13384.9|13380.8|13379.9|255
1727455800000|2024-09-27 16:50:00|13385.4|13383.9|13389.2|13388.3|13390.5|13389|13385.3|13383.8|301
1727456100000|2024-09-27 16:55:00|13389.5|13388.6|13383.8|13382.9|13390.2|13389.3|13383.3|13381.8|204
1727456400000|2024-09-27 17:00:00|13383.9|13383|13381.6|13380.1|13385.1|13383.8|13380.6|13379.1|247
1727456700000|2024-09-27 17:05:00|13381.4|13379.9|13381.1|13379.6|13382|13380.5|13377.2|13376.3|236
1727457000000|2024-09-27 17:10:00|13381|13379.5|13384.8|13383.9|13385.7|13384.2|13379.8|13378.3|256
1727457300000|2024-09-27 17:15:00|13384.7|13383.8|13384|13382.5|13384.7|13383.8|13381.1|13379.8|253
1727457600000|2024-09-27 17:20:00|13383.7|13382.2|13384.3|13382.8|13386.5|13385.6|13383.5|13382|170
1727457900000|2024-09-27 17:25:00|13384.4|13382.9|13384.4|13382.9|13387.2|13385.7|13383.1|13381.6|168
1727458200000|2024-09-27 17:30:00|13384.5|13383|13389|13387.5|13389.2|13388|13383.3|13381.8|196
1727458500000|2024-09-27 17:35:00|13388.7|13387.2|13378.9|13377.4|13389|13387.5|13378.8|13377.3|199
1727458800000|2024-09-27 17:40:00|13379|13377.5|13379.5|13378|13381.2|13380.1|13376.6|13375.1|314
1727459100000|2024-09-27 17:45:00|13379.9|13378.4|13382.8|13381.9|13383.8|13382.9|13378.1|13376.6|278
1727459400000|2024-09-27 17:50:00|13382.5|13381.6|13382|13381.1|13386.1|13385.2|13381.8|13380.6|273
1727459700000|2024-09-27 17:55:00|13382.1|13381.2|13382.2|13381.3|13383.4|13382.5|13380.9|13380|179
1727460000000|2024-09-27 18:00:00|13382.1|13381.2|13381.1|13380.2|13384|13382.7|13380.1|13378.6|224
1727460300000|2024-09-27 18:05:00|13381.2|13380.3|13378.8|13377.9|13381.8|13380.9|13376.9|13376|162
1727460600000|2024-09-27 18:10:00|13378.9|13378|13382.2|13380.7|13382.7|13381.2|13378.9|13378|139
1727460900000|2024-09-27 18:15:00|13382.4|13380.9|13379.7|13378.8|13383.6|13382.7|13379|13378|173
1727461200000|2024-09-27 18:20:00|13379.8|13378.9|13378.6|13377.7|13380|13379.1|13377.8|13376.9|146
1727461500000|2024-09-27 18:25:00|13378.4|13377.5|13377.9|13377|13381|13379.5|13377.8|13376.7|297
1727461800000|2024-09-27 18:30:00|13378|13377.1|13377.5|13376|13378.1|13377.2|13373.2|13372.3|219
1727462100000|2024-09-27 18:35:00|13377.6|13376.1|13379.4|13377.9|13379.9|13378.4|13376.2|13375|182
1727462400000|2024-09-27 18:40:00|13379.2|13377.7|13379.4|13378.5|13379.8|13378.9|13377.3|13375.9|205
1727462700000|2024-09-27 18:45:00|13379.2|13378.3|13385.2|13383.7|13385.2|13384.2|13379.1|13377.7|233
1727463000000|2024-09-27 18:50:00|13385.1|13383.6|13383.2|13381.7|13385.6|13384.7|13382.2|13380.7|203
1727463300000|2024-09-27 18:55:00|13383.1|13381.6|13386.8|13385.9|13386.9|13385.9|13382.9|13381.4|195
1727463600000|2024-09-27 19:00:00|13386.9|13386|13384.1|13382.6|13386.9|13386|13383.3|13381.8|231
1727463900000|2024-09-27 19:05:00|13384.2|13382.7|13381.1|13380.2|13384.6|13383.1|13380.8|13379.9|142
1727464200000|2024-09-27 19:10:00|13381.2|13380.3|13380.1|13379.2|13381.2|13380.3|13377.8|13376.8|183
1727464500000|2024-09-27 19:15:00|13380.3|13379.4|13382.4|13381.5|13383.2|13381.8|13379.1|13378.2|233
1727464800000|2024-09-27 19:20:00|13382.3|13381.4|13382.4|13380.9|13384|13382.5|13381.4|13379.9|228
1727465100000|2024-09-27 19:25:00|13382.3|13380.8|13381|13380.1|13382.5|13381.3|13380.6|13379.7|233
1727465400000|2024-09-27 19:30:00|13381.1|13380.2|13381.4|13379.9|13381.8|13380.8|13378.9|13378|137
1727465700000|2024-09-27 19:35:00|13381.3|13379.8|13379.1|13377.6|13381.6|13380.1|13379.1|13377.6|142
1727466000000|2024-09-27 19:40:00|13379|13377.5|13378.4|13377.5|13379.3|13378.3|13377.9|13376.4|158
1727466300000|2024-09-27 19:45:00|13378.7|13377.8|13379.3|13378.4|13381.2|13380.3|13378|13377.1|214
1727466600000|2024-09-27 19:50:00|13379.2|13378.3|13380.1|13378.6|13381.1|13380.2|13379.2|13377.8|215
1727466900000|2024-09-27 19:55:00|13380.2|13378.7|13376.9|13376|13380.7|13379.2|13376|13374.6|248
1727467200000|2024-09-27 20:00:00|13376.8|13375.9|13374.2|13372.7|13376.8|13375.9|13372.4|13370.9|378
1727467500000|2024-09-27 20:05:00|13374.5|13373|13375.2|13373.7|13375.5|13374|13373.8|13372.3|220
1727467800000|2024-09-27 20:10:00|13375.1|13373.6|13374.9|13373.4|13375.3|13373.8|13373.4|13371.9|374
1727468100000|2024-09-27 20:15:00|13375.1|13373.6|13374.2|13372.7|13375.3|13373.8|13373.2|13371.7|247
1727468400000|2024-09-27 20:20:00|13374.3|13372.8|13374.2|13372.7|13375.3|13373.8|13373.5|13372|191
1727468700000|2024-09-27 20:25:00|13374.4|13372.9|13377.5|13376|13377.8|13376.3|13374.3|13372.8|122
1727469000000|2024-09-27 20:30:00|13377.4|13375.9|13377.3|13375.8|13377.6|13376.1|13376.2|13374.7|194
1727469300000|2024-09-27 20:35:00|13377.2|13375.7|13371.5|13370|13377.8|13376.3|13371.4|13369.9|114
1727469600000|2024-09-27 20:40:00|13371.6|13370.1|13375.2|13372.4|13375.2|13373.2|13371.6|13370.1|109
1727469900000|2024-09-27 20:45:00|13375.1|13372|13374.5|13373|13375.4|13373.8|13373.7|13372|354
1727470200000|2024-09-27 20:50:00|13375.2|13373.7|13373.2|13371.7|13375.5|13374|13372.8|13371.3|611
1727470500000|2024-09-27 20:55:00|13373.7|13371.3|13376.6|13369|13376.9|13372.3|13371.4|13367.1|953
1727640000000|2024-09-29 20:00:00|13390.7|13369.7|13385.3|13366.1|13390.7|13369.7|13384.6|13366.1|8
1727640300000|2024-09-29 20:05:00|13383.7|13365|13384.9|13364.5|13384.9|13365.4|13380.3|13364.5|9
1727640600000|2024-09-29 20:10:00|13384.8|13364.9|13382.1|13364.8|13384.8|13364.9|13379.1|13364.8|5
1727640900000|2024-09-29 20:15:00|13379.1|13364.9|13384.1|13364.5|13384.2|13364.9|13379.1|13364.5|5
1727641200000|2024-09-29 20:20:00|13380.3|13364.9|13380.3|13364.9|13380.3|13364.9|13380.3|13364.9|1
1727641500000|2024-09-29 20:25:00|13382.4|13364.8|13382.4|13364.8|13384|13364.8|13382.4|13364.5|3
1727641800000|2024-09-29 20:30:00|13384|13364.5|13385.5|13364.5|13385.7|13364.9|13384|13364|5
1727642100000|2024-09-29 20:35:00|13383.7|13363.7|13383.7|13363.5|13383.7|13363.7|13383.7|13363.5|2
1727642400000|2024-09-29 20:40:00|13385.5|13364.5|13382.9|13361.9|13386|13365|13382.9|13361.9|9
1727642700000|2024-09-29 20:45:00|13384.5|13363.6|13381.6|13364.2|13384.5|13364.2|13381.6|13363.6|11
1727643000000|2024-09-29 20:50:00|13381.5|13364.1|13381.2|13364.4|13381.5|13364.4|13381.2|13364.1|6
1727643300000|2024-09-29 20:55:00|13381.7|13364|13385.2|13363.3|13386.6|13364.7|13381.7|13363.3|5
1727643600000|2024-09-29 21:00:00|13382.7|13365.8|13379.8|13367.9|13384.2|13369.8|13378.5|13365.8|6
1727643900000|2024-09-29 21:05:00|13381.7|13369.8|13381.4|13369.5|13381.7|13369.8|13380.3|13368.4|7
1727644200000|2024-09-29 21:10:00|13382.3|13370.4|13381.6|13369.7|13382.3|13370.4|13381.6|13369.7|6
1727644500000|2024-09-29 21:15:00|13383|13371.1|13382.1|13370.2|13384.5|13372.6|13381.6|13369.7|19
1727644800000|2024-09-29 21:20:00|13380.7|13368.8|13380.4|13368.5|13381|13369.1|13380.4|13368.5|4
1727645100000|2024-09-29 21:25:00|13382|13370.1|13380.9|13369|13382|13370.1|13380.3|13368.4|17
1727645400000|2024-09-29 21:30:00|13380.8|13368.9|13381.4|13369.5|13382.2|13370.3|13380.3|13368.4|30
1727645700000|2024-09-29 21:35:00|13381.2|13369.3|13383|13371.1|13383.6|13371.7|13381.2|13369.3|32
1727646000000|2024-09-29 21:40:00|13382.8|13370.9|13382.2|13370.3|13383|13371.1|13380.6|13368.7|28
1727646300000|2024-09-29 21:45:00|13381|13369.1|13382.2|13370.3|13382.7|13370.8|13380.4|13368.5|37
1727646600000|2024-09-29 21:50:00|13382.3|13370.4|13383.1|13371.2|13383.7|13371.8|13381.4|13369.5|76
1727646900000|2024-09-29 21:55:00|13383.2|13371.3|13379.5|13368.5|13383.5|13372.3|13378.4|13368.1|82
1727647200000|2024-09-29 22:00:00|13379.3|13368.3|13379.7|13375.6|13380.8|13376.7|13376.3|13367.9|174
1727647500000|2024-09-29 22:05:00|13379.2|13376.1|13380.3|13378.8|13380.8|13378.8|13378.6|13376.1|96
1727647800000|2024-09-29 22:10:00|13380.2|13378.7|13383.2|13378.9|13383.2|13379.6|13380.2|13377.6|113
1727648100000|2024-09-29 22:15:00|13382.9|13379|13382.3|13380.8|13382.9|13380.8|13380.9|13378.4|89
1727648400000|2024-09-29 22:20:00|13382.5|13381|13382.4|13380.9|13382.8|13381.2|13382.1|13380.3|48
1727648700000|2024-09-29 22:25:00|13382.7|13380.5|13382.9|13380.7|13383.6|13381.8|13381.3|13379.2|115
1727649000000|2024-09-29 22:30:00|13382.5|13381|13383.1|13381.6|13384.6|13382.8|13382.2|13380.7|121
1727649300000|2024-09-29 22:35:00|13383|13381.5|13383.9|13382.4|13384.4|13382.6|13382.4|13380.9|68
1727649600000|2024-09-29 22:40:00|13384|13382.5|13383.5|13382|13384.4|13382.9|13383.3|13381.8|47
1727649900000|2024-09-29 22:45:00|13383.8|13382.3|13383.3|13381.8|13384.4|13382.9|13383.2|13381.7|50
1727650200000|2024-09-29 22:50:00|13383|13381.5|13382.1|13380.6|13383|13381.5|13381.4|13379.9|25
1727650500000|2024-09-29 22:55:00|13382.2|13380.7|13381.3|13379.8|13382.6|13381.1|13381.2|13379.7|62
1727650800000|2024-09-29 23:00:00|13381.5|13380|13381.4|13379.9|13383|13381.5|13380.1|13378.6|88
1727651100000|2024-09-29 23:05:00|13381.3|13379.8|13380.6|13379.1|13381.8|13380.3|13380.5|13379|57
1727651400000|2024-09-29 23:10:00|13380.5|13379|13380.9|13379.4|13381.6|13380.1|13380.4|13378.9|67
1727651700000|2024-09-29 23:15:00|13381|13379.5|13381.2|13379.7|13381.3|13379.8|13379.9|13378.9|40
1727652000000|2024-09-29 23:20:00|13381.3|13379.8|13382|13380.5|13382.4|13380.9|13380.2|13379|50
1727652300000|2024-09-29 23:25:00|13381.2|13380.3|13381.7|13380.2|13382|13380.7|13381|13379.9|25
1727652600000|2024-09-29 23:30:00|13381.8|13380.3|13381.9|13380.4|13382.1|13380.6|13381.1|13379.6|57
1727652900000|2024-09-29 23:35:00|13381.8|13380.3|13381.5|13380|13382.3|13380.8|13380.5|13379|48
1727653200000|2024-09-29 23:40:00|13381.4|13379.9|13382.4|13380.9|13382.4|13380.9|13380.3|13378.8|44
1727653500000|2024-09-29 23:45:00|13382.3|13380.8|13382.5|13381|13382.8|13381.3|13381.4|13379.9|69
1727653800000|2024-09-29 23:50:00|13382.6|13381.1|13382.9|13382|13384.4|13382.9|13381.3|13380.4|71
1727654100000|2024-09-29 23:55:00|13383.1|13382.2|13383.1|13382.2|13384.8|13383.3|13382.9|13381.7|78
1727654400000|2024-09-30 00:00:00|13384.1|13383.2|13383.1|13382.2|13384.6|13383.4|13381.8|13380.9|111
1727654700000|2024-09-30 00:05:00|13383|13382.1|13384|13382.5|13384.1|13382.6|13381|13380.1|97
1727655000000|2024-09-30 00:10:00|13384.1|13382.6|13382.1|13381.2|13384.5|13383|13382.1|13381.2|73
1727655300000|2024-09-30 00:15:00|13382|13381.1|13384|13383.1|13385.2|13384.1|13381|13380.1|145
1727655600000|2024-09-30 00:20:00|13384.1|13383.2|13383.1|13381.6|13384.7|13383.8|13381.6|13380.7|130
1727655900000|2024-09-30 00:25:00|13382.5|13381|13382.4|13380.9|13383.1|13381.6|13382|13380.5|100
1727656200000|2024-09-30 00:30:00|13382.5|13381|13382.4|13380.9|13384|13382.5|13382.2|13380.7|127
1727656500000|2024-09-30 00:35:00|13382.3|13380.8|13382|13380.5|13383.1|13381.6|13381.1|13379.6|105
1727656800000|2024-09-30 00:40:00|13382.1|13380.6|13382.1|13380.6|13383.2|13381.7|13380.6|13379.1|103
1727657100000|2024-09-30 00:45:00|13382.2|13380.7|13382.1|13380.6|13382.3|13380.8|13380.3|13378.8|125
1727657400000|2024-09-30 00:50:00|13382|13380.5|13382.5|13381|13384|13382.5|13381.2|13379.7|156
1727657700000|2024-09-30 00:55:00|13383.6|13382.1|13383.5|13382|13383.7|13382.2|13381.5|13380|167
1727658000000|2024-09-30 01:00:00|13383.6|13382.1|13384.4|13382.9|13386.1|13384.6|13383.5|13382|147
1727658300000|2024-09-30 01:05:00|13384.3|13382.8|13383.4|13381.9|13387|13385.5|13383.3|13381.9|125
1727658600000|2024-09-30 01:10:00|13382.6|13381.1|13380.6|13379.1|13382.6|13381.1|13378.2|13376.7|133
1727658900000|2024-09-30 01:15:00|13380.5|13379|13383.5|13382|13383.8|13382.3|13380.5|13379|143
1727659200000|2024-09-30 01:20:00|13383.6|13382.1|13386.7|13385.2|13387.6|13386.1|13383|13381.5|119
1727659500000|2024-09-30 01:25:00|13386.8|13385.3|13386.4|13384.9|13388.5|13387|13385.5|13384|131
1727659800000|2024-09-30 01:30:00|13386.5|13385|13389.3|13387.8|13390.4|13388.9|13384.5|13383|226
1727660100000|2024-09-30 01:35:00|13389.1|13387.6|13384.5|13383.6|13389.6|13388.1|13384.3|13383|297
1727660400000|2024-09-30 01:40:00|13384.4|13383.5|13382.4|13380.9|13385.5|13384|13382.4|13380.9|162
1727660700000|2024-09-30 01:45:00|13381.6|13380.1|13378.9|13378|13382.4|13380.9|13378|13377.1|227
1727661000000|2024-09-30 01:50:00|13378.4|13377.5|13383.1|13382.2|13383.2|13382.3|13377.1|13376.2|207
1727661300000|2024-09-30 01:55:00|13383.2|13382.3|13381.6|13380.7|13383.8|13382.8|13380.5|13379.6|180
1727661600000|2024-09-30 02:00:00|13381.3|13380.4|13378.2|13377.3|13382.5|13381.6|13378.1|13376.9|235
1727661900000|2024-09-30 02:05:00|13378.1|13377.2|13380.1|13379.2|13380.7|13379.8|13377.1|13376.2|110
1727662200000|2024-09-30 02:10:00|13380|13379.1|13375.5|13374|13380.1|13379.2|13374.7|13373.2|187
1727662500000|2024-09-30 02:15:00|13375.4|13373.9|13377.3|13375.8|13377.5|13376.2|13374.5|13373|165
1727662800000|2024-09-30 02:20:00|13377.4|13375.9|13375.5|13374|13377.5|13376.5|13375.5|13374|148
1727663100000|2024-09-30 02:25:00|13376.2|13374.7|13378.1|13377.2|13379|13378.1|13375.5|13374.4|106
1727663400000|2024-09-30 02:30:00|13378|13377.1|13377.9|13377|13380|13379.1|13377.2|13376.3|104
1727663700000|2024-09-30 02:35:00|13378|13377.1|13378.2|13376.7|13378.6|13377.6|13377.1|13376.2|116
1727664000000|2024-09-30 02:40:00|13378.3|13376.8|13379.9|13379|13381.7|13380.3|13377.5|13376|120
1727664300000|2024-09-30 02:45:00|13380|13379.1|13381|13380.1|13381.6|13380.7|13379.8|13378.9|104
1727664600000|2024-09-30 02:50:00|13381.1|13380.2|13381|13380.1|13381.3|13380.4|13379.2|13378.3|115
1727664900000|2024-09-30 02:55:00|13380.9|13380|13381.2|13380.3|13382.4|13381.3|13380.4|13379.5|91
1727665200000|2024-09-30 03:00:00|13381.3|13380.4|13381.3|13380.4|13383.2|13382.3|13381.1|13380.2|105
1727665500000|2024-09-30 03:05:00|13381.4|13380.5|13380.1|13379.2|13381.8|13380.9|13379.1|13377.9|132
1727665800000|2024-09-30 03:10:00|13380.2|13379.3|13381.2|13380.3|13381.5|13380.6|13380|13379|85
1727666100000|2024-09-30 03:15:00|13381.3|13380.4|13380|13379.1|13382.2|13381.3|13379.9|13379|127
1727666400000|2024-09-30 03:20:00|13380.1|13379.2|13380.3|13378.8|13380.4|13379.5|13378.5|13377.6|92
1727666700000|2024-09-30 03:25:00|13380.2|13378.7|13383.3|13381.8|13383.9|13382.4|13380.2|13378.7|111
1727667000000|2024-09-30 03:30:00|13383.4|13381.9|13381.2|13380.3|13383.4|13382.3|13380.9|13380|123
1727667300000|2024-09-30 03:35:00|13381|13380.1|13381.4|13379.9|13381.6|13380.2|13379.8|13378.7|75
1727667600000|2024-09-30 03:40:00|13381.5|13380|13382.2|13381.3|13382.4|13381.3|13381.2|13379.8|79
1727667900000|2024-09-30 03:45:00|13382.3|13381.4|13382|13381.1|13383.2|13382.3|13381.1|13380.2|64
1727668200000|2024-09-30 03:50:00|13381.9|13381|13382.1|13381.2|13382.3|13381.4|13380.2|13379.3|64
1727668500000|2024-09-30 03:55:00|13382|13381.1|13384.7|13383.8|13384.7|13383.8|13382|13381.1|48
1727668800000|2024-09-30 04:00:00|13384.9|13384|13387.6|13386.7|13387.6|13386.7|13384.9|13384|77
1727669100000|2024-09-30 04:05:00|13387.2|13386.3|13387.5|13386|13387.6|13386.3|13386.1|13385.2|59
1727669400000|2024-09-30 04:10:00|13387.4|13385.9|13386.5|13385.6|13388|13386.5|13386|13384.9|108
1727669700000|2024-09-30 04:15:00|13386.4|13385.5|13387.6|13386.1|13387.6|13386.1|13386|13384.8|53
1727670000000|2024-09-30 04:20:00|13387.5|13386|13386.1|13385.2|13387.5|13386.2|13385.4|13384.5|68
1727670300000|2024-09-30 04:25:00|13386|13385.1|13387.1|13386.2|13387.8|13386.3|13385.8|13384.9|46
1727670600000|2024-09-30 04:30:00|13387.2|13386.3|13387.5|13386.6|13388.7|13387.2|13386.8|13385.3|58
1727670900000|2024-09-30 04:35:00|13387.6|13386.7|13388.2|13387.3|13388.5|13387.6|13387.5|13386.6|32
1727671200000|2024-09-30 04:40:00|13388.5|13387|13388|13387.1|13388.7|13387.2|13387.5|13386|62
1727671500000|2024-09-30 04:45:00|13388.1|13387.2|13387.9|13387|13388.7|13387.4|13387.3|13386.4|57
1727671800000|2024-09-30 04:50:00|13387.8|13386.9|13388.2|13387.3|13388.2|13387.3|13386.3|13385.4|47
1727672100000|2024-09-30 04:55:00|13388.3|13387.4|13388.8|13387.9|13389.7|13388.7|13388|13386.9|70
1727672400000|2024-09-30 05:00:00|13389|13388.1|13391.8|13390.3|13391.9|13390.4|13388.4|13387.5|104
1727672700000|2024-09-30 05:05:00|13391.9|13390.4|13393.6|13392.1|13394|13392.5|13391.2|13389.7|99
1727673000000|2024-09-30 05:10:00|13393.7|13392.2|13392.3|13390.8|13395.3|13393.8|13391.8|13390.8|121
1727673300000|2024-09-30 05:15:00|13392.2|13390.7|13392.5|13391.6|13393|13392.1|13390.4|13389.5|148
1727673600000|2024-09-30 05:20:00|13392.4|13391.5|13394|13393.1|13394.2|13393.3|13391.8|13390.9|90
1727673900000|2024-09-30 05:25:00|13394.2|13393.3|13390.9|13390|13394.2|13393.3|13390.8|13389.6|144
1727674200000|2024-09-30 05:30:00|13391|13390.1|13394.5|13393.6|13394.8|13393.9|13390.8|13389.6|199
1727674500000|2024-09-30 05:35:00|13394.3|13393.4|13393.1|13392.2|13394.3|13393.4|13392|13391.1|96
1727674800000|2024-09-30 05:40:00|13392.9|13392|13396.5|13395|13397|13395.9|13390.9|13390|153
1727675100000|2024-09-30 05:45:00|13396.6|13395.1|13391|13390.1|13397.2|13396.2|13390.9|13390|199
1727675400000|2024-09-30 05:50:00|13391.1|13390.2|13391.7|13390.2|13393.3|13391.8|13390.9|13389.7|183
1727675700000|2024-09-30 05:55:00|13391.4|13389.9|13391.9|13388.7|13393.5|13392|13389.7|13387.7|173
1727676000000|2024-09-30 06:00:00|13391.7|13387.9|13389.3|13387.8|13391.7|13390|13386.7|13384.4|260
1727676300000|2024-09-30 06:05:00|13389.4|13387.9|13382.2|13380.7|13389.4|13388.2|13382|13380.5|163
1727676600000|2024-09-30 06:10:00|13382.1|13380.6|13380.7|13379.2|13382.8|13381.9|13380.1|13378.8|166
1727676900000|2024-09-30 06:15:00|13380.6|13379.1|13382.3|13381.4|13385.8|13384.3|13380.3|13379.1|177
1727677200000|2024-09-30 06:20:00|13382.4|13381.5|13384.6|13383.1|13386.7|13385.2|13382.1|13381.2|227
1727677500000|2024-09-30 06:25:00|13384.8|13383.3|13387.6|13386.1|13388.6|13387.1|13382.7|13381.2|247
1727677800000|2024-09-30 06:30:00|13387.5|13386|13389.5|13388|13389.6|13388.3|13386.6|13385.1|188
1727678100000|2024-09-30 06:35:00|13389.4|13387.9|13388.2|13387.3|13390|13388.5|13386.9|13385.7|196
1727678400000|2024-09-30 06:40:00|13388.3|13387.4|13390.2|13389.3|13391.4|13390|13388.2|13387.3|132
1727678700000|2024-09-30 06:45:00|13390.1|13389.2|13390.1|13389.2|13393.1|13392.1|13389.3|13388.4|173
1727679000000|2024-09-30 06:50:00|13390.2|13389.3|13387.4|13385.9|13391.8|13390.9|13386.7|13385.4|188
1727679300000|2024-09-30 06:55:00|13387.3|13385.8|13385.4|13383.9|13387.3|13385.8|13381.2|13379.7|265
1727679600000|2024-09-30 07:00:00|13385.1|13383.6|13399.4|13397.9|13399.4|13397.9|13385.1|13383.6|322
1727679900000|2024-09-30 07:05:00|13399.1|13397.6|13386.4|13384.9|13399.1|13397.8|13384.9|13384|293
1727680200000|2024-09-30 07:10:00|13386.3|13384.8|13385|13384.1|13391.6|13390.3|13384.9|13383.9|240
1727680500000|2024-09-30 07:15:00|13385.3|13384.4|13382.6|13381.1|13386.1|13385.2|13381.5|13380.6|207
1727680800000|2024-09-30 07:20:00|13382.7|13381.2|13382.8|13381.9|13383.5|13382.5|13377.9|13376.5|260
1727681100000|2024-09-30 07:25:00|13382.9|13382|13381.2|13379.7|13385|13384.1|13379.7|13378.8|262
1727681400000|2024-09-30 07:30:00|13380.2|13378.7|13384.1|13383.2|13385.6|13384.5|13374.9|13373.9|286
1727681700000|2024-09-30 07:35:00|13384.8|13383.9|13385.4|13384.5|13387.3|13386.1|13384.2|13383|252
1727682000000|2024-09-30 07:40:00|13385.5|13384.6|13390.4|13389.5|13391.8|13390.4|13385.4|13384.5|256
1727682300000|2024-09-30 07:45:00|13390.5|13389.6|13394|13393.1|13395.4|13394.1|13390.1|13389.2|219
1727682600000|2024-09-30 07:50:00|13393.9|13393|13397.3|13396.4|13397.7|13396.8|13393.3|13392.4|232
1727682900000|2024-09-30 07:55:00|13397.2|13396.3|13399.2|13398.3|13399.7|13398.8|13396.4|13395.5|226
1727683200000|2024-09-30 08:00:00|13400|13399.1|13398|13397.1|13403.7|13402.8|13396.6|13395.1|633
1727683500000|2024-09-30 08:05:00|13398.1|13397.2|13400|13399.1|13401.8|13400.9|13397|13396.1|290
1727683800000|2024-09-30 08:10:00|13399.9|13399|13396.6|13395.7|13399.9|13399|13394.6|13393.7|270
1727684100000|2024-09-30 08:15:00|13396.5|13395.6|13394.6|13393.7|13396.8|13395.6|13392.1|13390.6|262
1727684400000|2024-09-30 08:20:00|13394.7|13393.8|13402.4|13401.5|13403.5|13402|13394.4|13393.5|278
1727684700000|2024-09-30 08:25:00|13402.5|13401.6|13407.1|13405.6|13408.7|13407.2|13401.7|13400.8|266
1727685000000|2024-09-30 08:30:00|13407|13405.5|13404.3|13403.4|13411.1|13409.6|13403.9|13403|237
1727685300000|2024-09-30 08:35:00|13404.5|13403.6|13412.6|13411.1|13412.6|13411.5|13402.3|13401.4|250
1727685600000|2024-09-30 08:40:00|13412.7|13411.2|13421.8|13420.3|13422|13420.5|13411.8|13410.9|254
1727685900000|2024-09-30 08:45:00|13421.4|13419.9|13421.5|13420.6|13423.8|13422.6|13417|13415.5|290
1727686200000|2024-09-30 08:50:00|13421.6|13420.7|13419.9|13418.4|13422.3|13421.4|13418.5|13417|208
1727686500000|2024-09-30 08:55:00|13420|13418.5|13418.9|13417.4|13423.2|13422.3|13417.5|13416|316
1727686800000|2024-09-30 09:00:00|13418.4|13416.9|13415.4|13413.9|13418.6|13417.1|13412.9|13411.7|321
1727687100000|2024-09-30 09:05:00|13415.3|13413.8|13409.3|13407.8|13417.1|13416.2|13409.2|13407.7|235
1727687400000|2024-09-30 09:10:00|13409.4|13407.9|13406.2|13405.3|13409.8|13408.3|13401.8|13400.9|308
1727687700000|2024-09-30 09:15:00|13406.1|13405.2|13406.2|13405.3|13410.2|13409.3|13405|13404.1|267
1727688000000|2024-09-30 09:20:00|13406.3|13405.4|13410.7|13409.8|13414.3|13412.8|13405.3|13404.4|212
1727688300000|2024-09-30 09:25:00|13411|13410.1|13411|13409.5|13411.6|13410.7|13407.5|13406.6|276
1727688600000|2024-09-30 09:30:00|13410.9|13409.4|13410|13409.1|13411.6|13410.5|13409.5|13408|245
1727688900000|2024-09-30 09:35:00|13410.3|13408.8|13408.2|13407.3|13412.7|13411.2|13407.9|13406.4|160
1727689200000|2024-09-30 09:40:00|13408.1|13407.2|13405.4|13403.9|13410.4|13408.9|13405|13403.9|166
1727689500000|2024-09-30 09:45:00|13405.5|13404|13404|13403.1|13406.3|13405.4|13403.8|13402.9|112
1727689800000|2024-09-30 09:50:00|13404.1|13403.2|13400.4|13399.5|13404.1|13403.2|13399.3|13398.4|174
1727690100000|2024-09-30 09:55:00|13400.7|13399.8|13395|13393.5|13401.1|13400.2|13394.5|13393.2|254
1727690400000|2024-09-30 10:00:00|13394.9|13393.4|13395.4|13393.9|13397.7|13396.2|13393.2|13391.9|191
1727690700000|2024-09-30 10:05:00|13395.3|13393.8|13397.8|13396.3|13398.1|13396.6|13393.9|13392.4|119
1727691000000|2024-09-30 10:10:00|13397.9|13396.4|13402|13400.5|13402|13400.7|13397.4|13395.9|112
1727691300000|2024-09-30 10:15:00|13401.8|13400.3|13396.9|13395.4|13402|13400.5|13396.3|13395.2|77
1727691600000|2024-09-30 10:20:00|13396.8|13395.3|13392.6|13391.7|13396.8|13395.3|13389.6|13388.5|140
1727691900000|2024-09-30 10:25:00|13392.5|13391.6|13393.5|13392.6|13393.9|13392.6|13388.5|13387.6|139
1727692200000|2024-09-30 10:30:00|13393.3|13392.4|13393.5|13392.6|13396|13394.7|13392.5|13391.4|131
1727692500000|2024-09-30 10:35:00|13393.7|13392.8|13388.4|13387.5|13394.3|13393.4|13386.7|13385.2|143
1727692800000|2024-09-30 10:40:00|13388.3|13387.4|13388.1|13387.2|13388.7|13387.5|13386.6|13385.1|96
1727693100000|2024-09-30 10:45:00|13387.7|13386.8|13392.8|13391.3|13394.7|13393.2|13386.3|13385.4|167
1727693400000|2024-09-30 10:50:00|13392|13390.5|13392.8|13391.3|13395|13393.5|13391.9|13390.4|165
1727693700000|2024-09-30 10:55:00|13392.7|13391.2|13407.2|13406.3|13407.5|13406.5|13392.7|13391.2|534
1727694000000|2024-09-30 11:00:00|13407.4|13406.5|13405.4|13404.5|13415.4|13414.5|13405.4|13404.4|436
1727694300000|2024-09-30 11:05:00|13405.5|13404.6|13409.6|13408.7|13410.8|13409.6|13404.1|13403.2|192
1727694600000|2024-09-30 11:10:00|13409.5|13408.6|13410.5|13409.6|13412.7|13411.8|13407.9|13407|137
1727694900000|2024-09-30 11:15:00|13410.8|13409.9|13410.2|13409.3|13410.8|13409.9|13407.7|13406.8|101
1727695200000|2024-09-30 11:20:00|13410.1|13409.2|13409.7|13408.8|13410.3|13409.4|13408.3|13407.3|95
1727695500000|2024-09-30 11:25:00|13409.6|13408.7|13408.6|13407.1|13409.9|13408.8|13408.3|13407|97
1727695800000|2024-09-30 11:30:00|13408.7|13407.2|13413.7|13412.2|13414.4|13412.9|13408.7|13407.2|172
1727696100000|2024-09-30 11:35:00|13413.8|13412.3|13416.4|13414.9|13418.1|13416.6|13413.4|13411.9|141
1727696400000|2024-09-30 11:40:00|13415.6|13414.1|13413.4|13411.9|13415.6|13414.3|13410.7|13409.2|137
1727696700000|2024-09-30 11:45:00|13413.5|13412|13408.6|13407.1|13415.1|13414.2|13408.4|13406.9|108
1727697000000|2024-09-30 11:50:00|13408.5|13407|13403|13402.1|13408.5|13407|13402.5|13401.6|118
1727697300000|2024-09-30 11:55:00|13403.1|13402.2|13403.2|13401.7|13403.8|13402.9|13400.6|13399.7|108
1727697600000|2024-09-30 12:00:00|13402.9|13402|13403.6|13402.7|13406.1|13405.2|13402.2|13400.9|184
1727697900000|2024-09-30 12:05:00|13403.5|13402.6|13402.5|13401.6|13406.5|13405.4|13400.3|13399.4|219
1727698200000|2024-09-30 12:10:00|13402.6|13401.7|13402.1|13401.2|13404.4|13403.5|13399.2|13398.3|201
1727698500000|2024-09-30 12:15:00|13402.2|13401.3|13398|13397.1|13402.2|13401.3|13396.1|13395.2|240
1727698800000|2024-09-30 12:20:00|13398.2|13397.3|13398.3|13396.8|13400.4|13399.3|13396.3|13394.8|209
1727699100000|2024-09-30 12:25:00|13398.4|13396.9|13396.4|13395.5|13399.6|13398.1|13394.1|13392.8|174
1727699400000|2024-09-30 12:30:00|13396.3|13395.4|13392.9|13392|13397.5|13396|13389.2|13387.7|197
1727699700000|2024-09-30 12:35:00|13392.8|13391.9|13391|13390.1|13394.3|13393|13390.8|13389.7|188
1727700000000|2024-09-30 12:40:00|13390.8|13389.9|13390.9|13390|13395.3|13394.4|13390|13388.7|194
1727700300000|2024-09-30 12:45:00|13391|13390.1|13385.2|13383.7|13391.5|13390.6|13384|13383.1|266
1727700600000|2024-09-30 12:50:00|13385.1|13383.6|13384.1|13383.2|13387|13385.5|13382|13381.1|345
1727700900000|2024-09-30 12:55:00|13384.6|13383.7|13387.2|13385.7|13389.2|13388.1|13383.8|13382.9|262
1727701200000|2024-09-30 13:00:00|13387.1|13385.6|13383.3|13381.8|13388.6|13387.1|13380.9|13380|486
1727701500000|2024-09-30 13:05:00|13383.4|13381.9|13378.9|13378|13386|13384.9|13377.4|13376.1|552
1727701800000|2024-09-30 13:10:00|13379|13378.1|13393|13391.5|13393.5|13392|13377.7|13376.2|442
1727702100000|2024-09-30 13:15:00|13392.9|13391.4|13390|13389.1|13397.4|13395.9|13389.1|13388.2|330
1727702400000|2024-09-30 13:20:00|13389.9|13389|13390.2|13389.3|13391.6|13390.7|13385.3|13384.4|351
1727702700000|2024-09-30 13:25:00|13390.3|13389.4|13388.1|13387.2|13395|13394.1|13388.1|13387.2|327
1727703000000|2024-09-30 13:30:00|13388|13387.1|13389.5|13388.6|13390.8|13389.9|13381.3|13380.4|470
1727703300000|2024-09-30 13:35:00|13389.4|13388.5|13392.4|13390.9|13393|13392.1|13387.1|13386.2|339
1727703600000|2024-09-30 13:40:00|13392.5|13391|13390.8|13388.1|13392.7|13391.2|13388.4|13387.3|245
1727703900000|2024-09-30 13:45:00|13389.4|13386.8|13394.6|13393.1|13394.9|13393.4|13385.4|13384.4|521
1727704200000|2024-09-30 13:50:00|13394.7|13393.2|13392.1|13391.2|13396.6|13395.7|13391.5|13390.2|346
1727704500000|2024-09-30 13:55:00|13392.3|13391.4|13384.8|13383.9|13392.5|13391.6|13384.8|13383.9|405
1727704800000|2024-09-30 14:00:00|13384.1|13383.2|13385.7|13384.2|13385.8|13384.6|13381.8|13380.4|521
1727705100000|2024-09-30 14:05:00|13385.6|13384.1|13387|13386.1|13391.6|13390.1|13385.4|13384.1|298
1727705400000|2024-09-30 14:10:00|13386.7|13385.8|13383|13382.1|13387.1|13386.2|13380.6|13379.7|357
1727705700000|2024-09-30 14:15:00|13383.4|13382.5|13380.9|13380|13385.5|13384.6|13379.3|13378.4|360
1727706000000|2024-09-30 14:20:00|13381|13380.1|13383.2|13382.3|13384.9|13384|13378.9|13378|400
1727706300000|2024-09-30 14:25:00|13383.3|13382.4|13370.2|13368.7|13383.3|13382.4|13360.5|13359.6|739
1727706600000|2024-09-30 14:30:00|13370.5|13369|13378.9|13377.4|13380.9|13379.4|13370.4|13368.9|573
1727706900000|2024-09-30 14:35:00|13379|13377.5|13385.8|13384.3|13385.9|13384.4|13375.7|13374.2|368
1727707200000|2024-09-30 14:40:00|13385.7|13384.2|13387.6|13386.1|13391.3|13389.8|13382.6|13381.1|433
1727707500000|2024-09-30 14:45:00|13387.5|13386|13398.4|13396.9|13400.4|13399.5|13383.9|13382.4|569
1727707800000|2024-09-30 14:50:00|13398.5|13397|13405.4|13403.9|13409.4|13408.5|13396.5|13395|787
1727708100000|2024-09-30 14:55:00|13405.1|13403.6|13413.2|13412.3|13416.4|13415.5|13403|13401.5|1043
1727708400000|2024-09-30 15:00:00|13413.3|13412.4|13414.8|13413.9|13417.8|13416.5|13408.4|13407.3|834
1727708700000|2024-09-30 15:05:00|13414.6|13413.7|13408.1|13406.6|13416.6|13415.7|13405.9|13404.9|374
1727709000000|2024-09-30 15:10:00|13408.2|13406.7|13412.5|13411|13415.8|13414.5|13405.6|13404.3|480
1727709300000|2024-09-30 15:15:00|13412.6|13411.1|13404.9|13403.4|13414.8|13413.3|13404.6|13403.1|362
1727709600000|2024-09-30 15:20:00|13405|13403.5|13409.4|13408.5|13411.3|13410.4|13403.5|13402.4|377
1727709900000|2024-09-30 15:25:00|13409.5|13408.6|13403.9|13402.4|13410.4|13409.5|13403.8|13402.3|378
1727710200000|2024-09-30 15:30:00|13404.4|13402.9|13406.8|13405.9|13409.4|13408.5|13402.5|13401.6|395
1727710500000|2024-09-30 15:35:00|13406.9|13406|13400.9|13400|13407.5|13406.5|13400.5|13399.6|330
1727710800000|2024-09-30 15:40:00|13400.8|13399.9|13399.3|13398.4|13402.4|13400.9|13396|13395.1|367
1727711100000|2024-09-30 15:45:00|13399.1|13398.2|13393.4|13392.5|13399.2|13398.3|13393.1|13392.2|340
1727711400000|2024-09-30 15:50:00|13393.3|13392.4|13387.8|13386.9|13393.3|13392.4|13387.6|13386.7|319
1727711700000|2024-09-30 15:55:00|13387.9|13387|13397.9|13397|13398.1|13397.2|13387.9|13387|333
1727712000000|2024-09-30 16:00:00|13398.1|13397.2|13401.8|13400.3|13402.7|13401.4|13398.1|13397.2|296
1727712300000|2024-09-30 16:05:00|13402.7|13401.2|13405.6|13404.7|13408.3|13407.4|13400.2|13399.3|294
1727712600000|2024-09-30 16:10:00|13406.3|13405.4|13399.7|13398.8|13407.5|13406.6|13398.4|13397.2|311
1727712900000|2024-09-30 16:15:00|13399.8|13398.9|13396.8|13395.9|13402|13401.1|13396.5|13395.6|216
1727713200000|2024-09-30 16:20:00|13397.1|13396.2|13395.1|13394.2|13401.4|13400.2|13391|13390.1|434
1727713500000|2024-09-30 16:25:00|13395.3|13394.4|13396.1|13395.2|13398.8|13397.9|13392.9|13392|482
1727713800000|2024-09-30 16:30:00|13396|13395.1|13400.7|13399.2|13400.8|13399.4|13393.9|13393|420
1727714100000|2024-09-30 16:35:00|13400.5|13399|13400.6|13399.7|13403.7|13402.2|13398.5|13397.6|256
1727714400000|2024-09-30 16:40:00|13400.7|13399.8|13401.4|13400.5|13403.8|13402.9|13400.7|13399.8|238
1727714700000|2024-09-30 16:45:00|13401.3|13400.4|13403.2|13402.3|13403.5|13402.6|13400.8|13399.9|230
1727715000000|2024-09-30 16:50:00|13403.3|13402.4|13402.2|13401.3|13405.4|13404.4|13401.3|13400.4|250
1727715300000|2024-09-30 16:55:00|13402.1|13401.2|13402.3|13401.4|13405.9|13404.7|13401.7|13400.8|163
1727715600000|2024-09-30 17:00:00|13402.5|13401.6|13405.3|13404.4|13408.9|13407.4|13402.4|13401.5|167
1727715900000|2024-09-30 17:05:00|13405.4|13404.5|13403.8|13402.9|13407.4|13406.3|13403.2|13402.3|312
1727716200000|2024-09-30 17:10:00|13404|13403.1|13405.4|13404.5|13406.6|13405.5|13401.2|13400.3|282
1727716500000|2024-09-30 17:15:00|13405.3|13404.4|13402.5|13401.6|13405.6|13404.7|13402|13401.1|204
1727716800000|2024-09-30 17:20:00|13402.8|13401.9|13402.8|13401.9|13405|13404.1|13402|13401.1|142
1727717100000|2024-09-30 17:25:00|13402.7|13401.8|13400.5|13399.6|13403.3|13402.4|13400.2|13399|248
1727717400000|2024-09-30 17:30:00|13400.4|13399.5|13400|13399.1|13402.3|13401.4|13399.9|13399|123
1727717700000|2024-09-30 17:35:00|13400.1|13399.2|13402.3|13401.4|13403.3|13402|13400.1|13399.2|107
1727718000000|2024-09-30 17:40:00|13402.4|13401.5|13398.4|13397.5|13403.7|13402.8|13397.5|13396.2|124
1727718300000|2024-09-30 17:45:00|13398.3|13397.4|13400.5|13399.6|13401.2|13400.3|13397.3|13396.4|258
1727718600000|2024-09-30 17:50:00|13400.4|13399.5|13404.5|13403|13404.6|13403.1|13399.9|13399|120
1727718900000|2024-09-30 17:55:00|13404.3|13402.8|13396.6|13395.7|13408|13406.5|13396.3|13395.4|557
1727719200000|2024-09-30 18:00:00|13396.4|13395.5|13395.6|13394.7|13398.6|13397.2|13392.6|13391.7|269
1727719500000|2024-09-30 18:05:00|13395.1|13394.2|13385.2|13384.3|13395.2|13394.3|13375.4|13374.5|610
1727719800000|2024-09-30 18:10:00|13385.1|13384.2|13368|13367.1|13385.5|13384.4|13362.9|13361.6|1061
1727720100000|2024-09-30 18:15:00|13368.2|13367.3|13356.4|13354.9|13368.2|13367.3|13356.1|13354.6|910
1727720400000|2024-09-30 18:20:00|13356.3|13354.8|13364.4|13362.9|13365.8|13364.3|13354.2|13352.7|860
1727720700000|2024-09-30 18:25:00|13364.5|13363|13359.4|13357.9|13364.6|13363.1|13351|13349.5|746
1727721000000|2024-09-30 18:30:00|13359.3|13357.8|13369.4|13367.9|13369.7|13368.2|13358.5|13357.6|578
1727721300000|2024-09-30 18:35:00|13369.1|13367.6|13369.2|13367.7|13373.4|13371.9|13364.6|13363.1|440
1727721600000|2024-09-30 18:40:00|13369.3|13367.8|13375|13373.5|13376.2|13374.9|13369.1|13367.6|471
1727721900000|2024-09-30 18:45:00|13375.1|13373.6|13379.5|13378|13380|13378.5|13375|13373.5|447
1727722200000|2024-09-30 18:50:00|13379.6|13378.1|13382|13381.1|13382.4|13381.5|13375.8|13374.3|322
1727722500000|2024-09-30 18:55:00|13381.7|13380.8|13375.6|13374.7|13382.1|13381|13374|13373.1|377
1727722800000|2024-09-30 19:00:00|13375.8|13374.9|13367.8|13366.9|13376.4|13375.5|13366.5|13365|375
1727723100000|2024-09-30 19:05:00|13367.7|13366.8|13363.7|13362.8|13367.7|13366.8|13361|13360.1|245
1727723400000|2024-09-30 19:10:00|13363.4|13362.5|13358.9|13358|13363.8|13362.9|13356.5|13355|269
1727723700000|2024-09-30 19:15:00|13358.8|13357.9|13360.8|13359.9|13361.7|13360.8|13356.4|13355.5|235
1727724000000|2024-09-30 19:20:00|13360.9|13360|13363.6|13362.7|13363.6|13362.7|13359.7|13358.8|198
1727724300000|2024-09-30 19:25:00|13363.4|13362.5|13364.4|13362.9|13365.6|13364.7|13362.8|13361.3|281
1727724600000|2024-09-30 19:30:00|13363.7|13362.2|13361.7|13360.2|13364.5|13363|13361.1|13360|319
1727724900000|2024-09-30 19:35:00|13361.6|13360.1|13370.4|13368.9|13370.5|13369|13361.3|13359.8|217
1727725200000|2024-09-30 19:40:00|13369.8|13368.3|13370.1|13368.6|13370.5|13369|13367.6|13366.1|191
1727725500000|2024-09-30 19:45:00|13370.3|13368.8|13375.4|13373.9|13376.8|13375.3|13370.2|13368.7|307
1727725800000|2024-09-30 19:50:00|13375.7|13374.2|13376.9|13376|13378.2|13376.7|13375.3|13373.8|313
1727726100000|2024-09-30 19:55:00|13377.1|13376.2|13371.7|13370.8|13377.8|13376.6|13369.6|13368.1|412
1727726400000|2024-09-30 20:00:00|13371.8|13370.9|13373.4|13371.9|13374.1|13372.6|13367.9|13367|264
1727726700000|2024-09-30 20:05:00|13373.3|13371.8|13372.6|13371.1|13373.9|13372.6|13372.1|13370.8|78
1727727000000|2024-09-30 20:10:00|13372.4|13370.9|13372.9|13371.4|13373.1|13372|13371.9|13370.8|409
1727727300000|2024-09-30 20:15:00|13373|13371.5|13371.6|13370.7|13373.1|13371.8|13370.9|13369.4|127
1727727600000|2024-09-30 20:20:00|13371.9|13371|13374.7|13373.2|13375.1|13373.6|13371.9|13371|75
1727727900000|2024-09-30 20:25:00|13374.6|13373.1|13374.9|13373.4|13375.4|13373.9|13373.8|13372.3|98
1727728200000|2024-09-30 20:30:00|13374.8|13373.3|13373.4|13371.9|13374.9|13373.4|13372.2|13370.7|119
1727728500000|2024-09-30 20:35:00|13373.3|13371.8|13375.4|13373.9|13375.6|13374.1|13372.5|13371|122
1727728800000|2024-09-30 20:40:00|13375.5|13374|13375.1|13373.6|13376.2|13374.7|13374.3|13372.8|136
1727729100000|2024-09-30 20:45:00|13375.2|13373.7|13376|13374.5|13376.5|13375|13375|13373.5|200
1727729400000|2024-09-30 20:50:00|13376.1|13374.6|13375.7|13374.2|13376.6|13375|13375.3|13373.5|277
1727729700000|2024-09-30 20:55:00|13376.1|13373.7|13377.3|13372.3|13379|13375.1|13376.1|13372.2|324
1727730000000|2024-09-30 21:00:00|13378.8|13369.5|13377.5|13365.6|13379|13369.5|13377.5|13365.6|4
1727730300000|2024-09-30 21:05:00|13378.1|13366.2|13377.9|13366|13379.1|13367.2|13377.9|13366|22
1727730600000|2024-09-30 21:10:00|13378.3|13366.4|13379.8|13367.9|13379.8|13367.9|13376.2|13364.3|57
1727730900000|2024-09-30 21:15:00|13379.9|13369.5|13379.2|13368.3|13382.3|13374.1|13377.3|13365.4|105
1727731200000|2024-09-30 21:20:00|13379.4|13368.2|13378.9|13367|13379.5|13368.5|13377.4|13365.5|26
1727731500000|2024-09-30 21:25:00|13378.8|13366.9|13378.8|13366.9|13378.8|13366.9|13378.6|13366.7|5
1727731800000|2024-09-30 21:30:00|13378.6|13366.7|13379.3|13368.3|13380.1|13368.6|13378.4|13366.5|41
1727732100000|2024-09-30 21:35:00|13379.4|13368.5|13379.3|13368.6|13379.9|13369.2|13379.3|13368.5|28
1727732400000|2024-09-30 21:40:00|13379.2|13368.5|13377.1|13365.2|13379.4|13368.5|13377.1|13365.2|32
1727732700000|2024-09-30 21:45:00|13377.2|13365.3|13378|13366.1|13378.9|13367|13376.9|13365|89
1727733000000|2024-09-30 21:50:00|13378.1|13366.2|13377.7|13365.8|13378.7|13366.8|13377.4|13365.5|49
1727733300000|2024-09-30 21:55:00|13377.8|13365.9|13378.3|13366.4|13378.7|13367.6|13377.1|13365.2|73
1727733600000|2024-09-30 22:00:00|13377.9|13366|13378|13374.9|13379.1|13374.9|13376|13365.7|101
1727733900000|2024-09-30 22:05:00|13377.5|13375.3|13375.4|13373.9|13379.3|13377.2|13375.4|13373.7|46
1727734200000|2024-09-30 22:10:00|13375.3|13373.8|13376.5|13375|13377.4|13375.2|13375.3|13373.8|40
1727734500000|2024-09-30 22:15:00|13376.6|13375.1|13378.4|13376.9|13378.4|13376.9|13376.6|13375.1|43
1727734800000|2024-09-30 22:20:00|13378.5|13377|13379|13377.5|13379.5|13378|13378.3|13376.8|35
1727735100000|2024-09-30 22:25:00|13379.1|13377.6|13380|13378.5|13380.3|13378.8|13379|13377.5|35
1727735400000|2024-09-30 22:30:00|13379.9|13378.4|13381|13379.5|13381|13379.5|13379.4|13377.9|26
1727735700000|2024-09-30 22:35:00|13380.9|13379.4|13381.1|13379.6|13381.3|13379.8|13380.7|13379.2|20
1727736000000|2024-09-30 22:40:00|13381.2|13379.7|13379.1|13377.6|13381.2|13379.7|13378.7|13377.2|36
1727736300000|2024-09-30 22:45:00|13379.2|13377.7|13380.2|13378.7|13380.4|13378.9|13379.2|13377.7|31
1727736600000|2024-09-30 22:50:00|13379.9|13378.4|13380.6|13379.1|13380.6|13379.1|13379.7|13378.2|19
1727736900000|2024-09-30 22:55:00|13380.2|13378.7|13381.1|13379.6|13381.2|13379.7|13380|13378.5|18
1727737200000|2024-09-30 23:00:00|13381.4|13379.9|13382.3|13380.8|13382.4|13380.9|13379.3|13377.8|82
1727737500000|2024-09-30 23:05:00|13382.4|13380.9|13382.2|13380.7|13383.4|13382.1|13382.2|13380.7|32
1727737800000|2024-09-30 23:10:00|13382.3|13380.8|13381.3|13379.8|13382.4|13380.9|13381|13379.5|33
1727738100000|2024-09-30 23:15:00|13381.4|13379.9|13382.1|13380.6|13382.4|13380.9|13381.4|13379.9|36
1727738400000|2024-09-30 23:20:00|13381.3|13379.8|13380.9|13379.4|13381.3|13379.8|13380.1|13378.6|36
1727738700000|2024-09-30 23:25:00|13380.7|13379.2|13377.4|13375.9|13380.8|13379.3|13377.2|13375.7|37
1727739000000|2024-09-30 23:30:00|13378.1|13376.6|13376.6|13375.1|13378.3|13376.8|13376.3|13374.8|42
1727739300000|2024-09-30 23:35:00|13376.5|13375|13375.8|13374.3|13376.5|13375|13375.1|13373.6|47
1727739600000|2024-09-30 23:40:00|13375.9|13374.4|13376.2|13374.7|13377.4|13375.9|13375.9|13374.4|49
1727739900000|2024-09-30 23:45:00|13376.3|13374.8|13375.4|13373.9|13376.3|13374.8|13375.4|13373.9|28
1727740200000|2024-09-30 23:50:00|13375.5|13374|13376.4|13374.9|13376.4|13374.9|13374.7|13373.2|66
1727740500000|2024-09-30 23:55:00|13376.3|13374.8|13378.2|13376.7|13378.2|13376.7|13375.5|13374|82
1727740800000|2024-10-01 00:00:00|13378.3|13376.8|13378.6|13377.1|13379|13377.5|13375.9|13374.9|236
1727741100000|2024-10-01 00:05:00|13378.4|13376.9|13377.5|13376.6|13379.4|13377.9|13375.9|13375|220
1727741400000|2024-10-01 00:10:00|13377.2|13376.3|13376.1|13375.2|13378|13377.1|13375.8|13374.6|218
1727741700000|2024-10-01 00:15:00|13376.2|13374.7|13375.5|13374|13376.2|13375|13374.5|13373|236
1727742000000|2024-10-01 00:20:00|13375.7|13374.2|13376.4|13374.9|13376.4|13374.9|13374.2|13372.7|239
1727742300000|2024-10-01 00:25:00|13376.5|13375|13376.9|13375.4|13378|13376.5|13374.8|13373.3|153
1727742600000|2024-10-01 00:30:00|13377.2|13375.7|13376.3|13374.8|13378.3|13376.8|13375.4|13373.9|163
1727742900000|2024-10-01 00:35:00|13376.4|13374.9|13373.1|13371.6|13377.1|13375.6|13373.1|13371.6|159
1727743200000|2024-10-01 00:40:00|13373|13371.5|13372.3|13370.8|13373|13371.5|13370|13368.5|209
1727743500000|2024-10-01 00:45:00|13372.2|13370.7|13375.4|13373.9|13376.1|13374.6|13372.1|13370.6|248
1727743800000|2024-10-01 00:50:00|13375.3|13373.8|13376|13375.1|13376|13375.1|13373.8|13372.6|171
1727744100000|2024-10-01 00:55:00|13375.7|13374.8|13375.9|13374.4|13377.9|13376.4|13375.1|13373.6|218
1727744400000|2024-10-01 01:00:00|13376|13374.5|13377.3|13376.4|13378.2|13377.1|13373.4|13371.9|188
1727744700000|2024-10-01 01:05:00|13377.4|13376.5|13375.7|13374.2|13377.4|13376.5|13375.3|13373.8|157
1727745000000|2024-10-01 01:10:00|13375.8|13374.3|13375.2|13373.7|13376.7|13375.2|13375.1|13373.6|195
1727745300000|2024-10-01 01:15:00|13375.3|13373.8|13374.9|13374|13377.4|13375.9|13374.2|13373.3|168
1727745600000|2024-10-01 01:20:00|13375|13374.1|13380.9|13379.4|13380.9|13379.4|13374.4|13373.5|110
1727745900000|2024-10-01 01:25:00|13380.8|13379.3|13382.2|13380.7|13382.9|13381.4|13380.6|13379.1|115
1727746200000|2024-10-01 01:30:00|13382.1|13380.6|13384.1|13382.6|13385.3|13383.8|13382.1|13380.6|213
1727746500000|2024-10-01 01:35:00|13384.2|13382.7|13383.9|13383|13386|13384.5|13383.1|13381.8|136
1727746800000|2024-10-01 01:40:00|13384|13383.1|13386.8|13385.9|13387.9|13387|13384|13383.1|126
1727747100000|2024-10-01 01:45:00|13386.9|13386|13388|13387.1|13388.6|13387.7|13386.2|13385.3|109
1727747400000|2024-10-01 01:50:00|13388.1|13387.2|13388.7|13387.8|13389|13388.1|13387.1|13386.2|124
1727747700000|2024-10-01 01:55:00|13388.8|13387.9|13389.6|13388.7|13389.9|13389|13387.6|13386.7|163
1727748000000|2024-10-01 02:00:00|13389.5|13388.6|13385.8|13384.9|13389.9|13388.7|13385|13384.1|113
1727748300000|2024-10-01 02:05:00|13385.9|13385|13383.7|13382.8|13386|13385.1|13383.7|13382.8|113
1727748600000|2024-10-01 02:10:00|13383.8|13382.9|13382.5|13381|13384.3|13382.9|13382|13380.9|96
1727748900000|2024-10-01 02:15:00|13382.4|13380.9|13385.4|13383.9|13386|13384.5|13382|13380.5|137
1727749200000|2024-10-01 02:20:00|13385.5|13384|13385.2|13383.7|13386.2|13384.7|13384.4|13382.9|92
1727749500000|2024-10-01 02:25:00|13385.1|13383.6|13384.4|13382.9|13385.4|13383.9|13384|13382.5|88
1727749800000|2024-10-01 02:30:00|13384.1|13382.6|13381.4|13379.9|13384.4|13382.9|13381.2|13379.7|96
1727750100000|2024-10-01 02:35:00|13381.3|13379.8|13381.3|13379.8|13381.4|13379.9|13379.5|13378|123
1727750400000|2024-10-01 02:40:00|13381.4|13379.9|13384.9|13384|13385.1|13384.2|13381.2|13379.7|118
1727750700000|2024-10-01 02:45:00|13385|13384.1|13384.9|13384|13385.7|13384.8|13383.8|13382.9|80
1727751000000|2024-10-01 02:50:00|13385|13384.1|13383|13382.1|13385.1|13384.2|13382.5|13381.6|145
1727751300000|2024-10-01 02:55:00|13383.1|13382.2|13380.1|13379.2|13383.1|13382.2|13380.1|13378.9|164
1727751600000|2024-10-01 03:00:00|13380.2|13379.3|13382.2|13380.7|13382.2|13380.7|13378.8|13377.5|143
1727751900000|2024-10-01 03:05:00|13382.1|13380.6|13379.8|13378.3|13382.2|13380.7|13379.2|13377.7|87
1727752200000|2024-10-01 03:10:00|13379.9|13378.4|13380.2|13379.3|13381.4|13379.9|13379.8|13378.3|68
1727752500000|2024-10-01 03:15:00|13380.3|13379.4|13380.4|13378.9|13381.3|13379.8|13379.8|13378.6|70
1727752800000|2024-10-01 03:20:00|13380.5|13379|13375.1|13374.2|13380.7|13379.2|13375.1|13374.2|150
1727753100000|2024-10-01 03:25:00|13375|13374.1|13376.3|13374.8|13377.2|13375.9|13374.9|13373.9|148
1727753400000|2024-10-01 03:30:00|13376.5|13375|13375.1|13374.2|13377.3|13375.8|13373.9|13372.6|178
1727753700000|2024-10-01 03:35:00|13375|13374.1|13374.4|13372.9|13376.2|13374.7|13373|13371.6|121
1727754000000|2024-10-01 03:40:00|13374.3|13372.8|13376.4|13374.9|13376.4|13374.9|13372.9|13371.9|82
1727754300000|2024-10-01 03:45:00|13376.6|13375.1|13375.4|13373.9|13376.6|13375.4|13374.9|13373.4|110
1727754600000|2024-10-01 03:50:00|13375.6|13374.1|13376.8|13375.9|13376.9|13376|13375.3|13373.8|144
1727754900000|2024-10-01 03:55:00|13376.9|13376|13371.1|13370.2|13377|13376.1|13371.1|13370.2|127
1727755200000|2024-10-01 04:00:00|13371|13370.1|13374.2|13372.7|13374.2|13372.7|13369|13367.7|149
1727755500000|2024-10-01 04:05:00|13374.3|13372.8|13376.1|13374.6|13376.6|13375.1|13374.3|13372.8|79
1727755800000|2024-10-01 04:10:00|13376.2|13374.7|13373.3|13371.8|13376.2|13374.7|13373.2|13371.7|130
1727756100000|2024-10-01 04:15:00|13373.2|13371.7|13375.2|13373.7|13375.4|13373.9|13372.2|13370.7|116
1727756400000|2024-10-01 04:20:00|13375.3|13373.8|13375.6|13374.1|13376.5|13375|13374.8|13373.6|57
1727756700000|2024-10-01 04:25:00|13375.7|13374.2|13377.1|13375.6|13377.5|13376|13375.7|13374.2|76
1727757000000|2024-10-01 04:30:00|13377.2|13375.7|13377.3|13375.8|13380|13378.5|13376.8|13375.3|109
1727757300000|2024-10-01 04:35:00|13377.2|13375.7|13379.2|13377.7|13380|13378.5|13377.1|13375.6|81
1727757600000|2024-10-01 04:40:00|13379.4|13377.9|13377.7|13376.2|13380.1|13378.6|13377.2|13375.7|93
1727757900000|2024-10-01 04:45:00|13377.8|13376.3|13379.1|13377.6|13379.9|13378.4|13377.7|13376.2|105
1727758200000|2024-10-01 04:50:00|13379.2|13377.7|13380.2|13378.7|13380.2|13378.7|13378.2|13376.7|107
1727758500000|2024-10-01 04:55:00|13380.1|13378.6|13381.3|13379.8|13381.7|13380.2|13380|13378.5|101
1727758800000|2024-10-01 05:00:00|13381.4|13379.9|13380.4|13378.9|13383.2|13381.7|13380.3|13378.8|116
1727759100000|2024-10-01 05:05:00|13380.3|13378.8|13380.1|13378.6|13380.4|13378.9|13378.3|13376.8|124
1727759400000|2024-10-01 05:10:00|13380|13378.5|13382.2|13380.7|13382.3|13380.8|13378.3|13376.8|124
1727759700000|2024-10-01 05:15:00|13381.5|13380|13379.7|13378.8|13382.2|13380.7|13379|13378.1|71
1727760000000|2024-10-01 05:20:00|13379.4|13378.5|13380.8|13379.9|13380.8|13379.9|13378.8|13377.7|68
1727760300000|2024-10-01 05:25:00|13380.9|13380|13382.9|13381.4|13383.2|13381.7|13380.9|13380|65
1727760600000|2024-10-01 05:30:00|13383|13381.5|13383.8|13382.9|13384.4|13383.2|13382.4|13380.9|80
1727760900000|2024-10-01 05:35:00|13383.1|13382.2|13385.1|13383.6|13385.2|13383.8|13381.8|13380.7|139
1727761200000|2024-10-01 05:40:00|13385|13383.5|13381.6|13380.1|13385.9|13384.4|13381.4|13379.9|169
1727761500000|2024-10-01 05:45:00|13381.4|13379.9|13378.3|13376.8|13381.4|13379.9|13376.3|13374.8|161
1727761800000|2024-10-01 05:50:00|13378.2|13376.7|13374|13372.5|13379.7|13378.2|13373.2|13371.7|156
1727762100000|2024-10-01 05:55:00|13374.1|13372.6|13374.2|13372.7|13375.3|13373.8|13372.2|13370.7|227
1727762400000|2024-10-01 06:00:00|13373.8|13372.3|13364.1|13363.2|13374.1|13372.6|13363.1|13361.6|346
1727762700000|2024-10-01 06:05:00|13364|13363.1|13367.3|13366.4|13368.2|13366.9|13363.5|13362.6|193
1727763000000|2024-10-01 06:10:00|13367.2|13366.3|13368.6|13367.1|13370.2|13368.7|13367|13365.7|228
1727763300000|2024-10-01 06:15:00|13368.5|13367|13370.4|13368.9|13370.5|13369|13368|13366.9|157
1727763600000|2024-10-01 06:20:00|13370.6|13369.1|13373.8|13372.9|13374.8|13373.9|13369.6|13368.1|181
1727763900000|2024-10-01 06:25:00|13373.9|13373|13374.9|13374|13376.7|13375.8|13372.9|13372|187
1727764200000|2024-10-01 06:30:00|13374.7|13373.8|13383.5|13382|13384.2|13382.7|13373.8|13372.9|193
1727764500000|2024-10-01 06:35:00|13384.1|13382.6|13382.4|13380.9|13385.3|13383.8|13381.9|13380.9|141
1727764800000|2024-10-01 06:40:00|13381.8|13380.3|13379.8|13378.9|13382.4|13380.9|13378.5|13377.6|252
1727765100000|2024-10-01 06:45:00|13379.9|13379|13382.1|13381.2|13383.4|13382.5|13378.8|13377.9|183
1727765400000|2024-10-01 06:50:00|13382.7|13381.8|13381.8|13380.9|13385.2|13384.3|13380.8|13379.9|164
1727765700000|2024-10-01 06:55:00|13381.6|13380.7|13368.5|13367|13384.3|13383.4|13368.5|13367|412
1727766000000|2024-10-01 07:00:00|13368.7|13367.2|13369.9|13369|13377.8|13376.3|13366.3|13365.2|717
1727766300000|2024-10-01 07:05:00|13370|13369.1|13353.8|13352.9|13371|13370.1|13353.7|13352.8|632
1727766600000|2024-10-01 07:10:00|13353.9|13353|13343.7|13342.8|13356.2|13355.3|13343.4|13342.5|513
1727766900000|2024-10-01 07:15:00|13343.8|13342.9|13346.4|13344.9|13355.7|13354.2|13343.8|13342.9|622
1727767200000|2024-10-01 07:20:00|13346.3|13344.8|13351.4|13350.5|13357.2|13355.7|13345.4|13343.9|397
1727767500000|2024-10-01 07:25:00|13351.5|13350.6|13344.4|13343.5|13354.8|13353.3|13343.6|13342.3|333
1727767800000|2024-10-01 07:30:00|13344.3|13343.4|13345.5|13344|13346|13344.5|13335|13333.8|441
1727768100000|2024-10-01 07:35:00|13345.8|13344.3|13346.9|13346|13351.2|13349.7|13343.5|13342|404
1727768400000|2024-10-01 07:40:00|13347|13346.1|13347.9|13347|13348.1|13347.2|13340.5|13339.6|327
1727768700000|2024-10-01 07:45:00|13347.4|13346.5|13341.3|13340.4|13349.3|13348.4|13339.2|13338.3|344
1727769000000|2024-10-01 07:50:00|13341.5|13340.6|13340.8|13339.9|13343.7|13342.4|13338.9|13338|355
1727769300000|2024-10-01 07:55:00|13340.9|13340|13338.9|13338|13342.3|13341.4|13337.3|13336.4|376
1727769600000|2024-10-01 08:00:00|13339.2|13338.3|13331.3|13329.8|13342.3|13341.4|13330.6|13329.2|330
1727769900000|2024-10-01 08:05:00|13331.4|13329.9|13330.5|13329.6|13332.6|13331.6|13327.5|13326.3|345
1727770200000|2024-10-01 08:10:00|13330.7|13329.8|13332.4|13331.5|13333.2|13332.3|13327.5|13326.6|388
1727770500000|2024-10-01 08:15:00|13332|13331.1|13336.3|13335.4|13336.3|13335.4|13328.5|13327.6|334
1727770800000|2024-10-01 08:20:00|13335.8|13334.9|13335.7|13334.8|13339.5|13338.6|13334.5|13333.6|303
1727771100000|2024-10-01 08:25:00|13335.6|13334.7|13338.9|13335.8|13339.8|13338.3|13333.7|13332.4|384
1727771400000|2024-10-01 08:30:00|13338.6|13336.8|13343.5|13342.6|13344.1|13342.7|13337.9|13336.3|248
1727771700000|2024-10-01 08:35:00|13343.6|13342.7|13343.3|13342.4|13349.7|13348.7|13342.8|13341.9|288
1727772000000|2024-10-01 08:40:00|13343.2|13342.3|13338.1|13337.2|13344.2|13343.3|13337.2|13336.3|277
1727772300000|2024-10-01 08:45:00|13338|13337.1|13338.3|13337.4|13339.5|13338.6|13335.5|13334.6|298
1727772600000|2024-10-01 08:50:00|13338.2|13337.3|13328.5|13327.6|13339.3|13338.4|13328.2|13327.3|400
1727772900000|2024-10-01 08:55:00|13328.4|13327.5|13332.7|13331.2|13332.8|13331.3|13326.7|13325.8|285
1727773200000|2024-10-01 09:00:00|13332.8|13331.3|13338.4|13337.5|13339.4|13338.3|13330.9|13329.6|446
1727773500000|2024-10-01 09:05:00|13337.9|13337|13331.5|13330.6|13338.2|13337.3|13331.1|13330.2|327
1727773800000|2024-10-01 09:10:00|13331.7|13330.8|13334.5|13333|13334.6|13333.3|13331.1|13330|275
1727774100000|2024-10-01 09:15:00|13334.4|13332.9|13331.3|13330.4|13336.4|13335.2|13331.3|13330.4|253
1727774400000|2024-10-01 09:20:00|13331.2|13330.3|13330.1|13329.2|13331.2|13330.3|13327.4|13326.5|220
1727774700000|2024-10-01 09:25:00|13330.3|13329.4|13336.4|13334.9|13336.4|13334.9|13330.3|13329.4|179
1727775000000|2024-10-01 09:30:00|13336.5|13335|13337.5|13336.6|13339.2|13338.3|13334.3|13333.4|179
1727775300000|2024-10-01 09:35:00|13337.6|13336.7|13331.4|13330.5|13338|13337.1|13330.4|13329.5|231
1727775600000|2024-10-01 09:40:00|13331.3|13330.4|13331.6|13330.7|13332.6|13331.7|13328.2|13327.3|270
1727775900000|2024-10-01 09:45:00|13331.5|13330.6|13325.4|13323.9|13331.5|13330.6|13323.3|13322|287
1727776200000|2024-10-01 09:50:00|13325.7|13324.2|13327.3|13325.8|13328|13327.1|13323|13322.1|218
1727776500000|2024-10-01 09:55:00|13327.2|13325.7|13326|13325.1|13327.8|13326.9|13324.9|13323.8|156
1727776800000|2024-10-01 10:00:00|13326.1|13325.2|13319.1|13317.6|13327|13326.1|13318.5|13317.1|273
1727777100000|2024-10-01 10:05:00|13319.5|13318|13313|13312.1|13319.6|13318.3|13311.6|13310.7|273
1727777400000|2024-10-01 10:10:00|13312.9|13312|13317.6|13316.7|13318.2|13317.3|13312.9|13312|229
1727777700000|2024-10-01 10:15:00|13317.7|13316.8|13316.8|13315.9|13318.1|13317.2|13314.1|13313.2|211
1727778000000|2024-10-01 10:20:00|13316.7|13315.8|13314.8|13313.9|13320.1|13319.2|13314.3|13313.4|309
1727778300000|2024-10-01 10:25:00|13314.9|13314|13314.9|13314|13320.5|13319.1|13314.8|13313.3|273
1727778600000|2024-10-01 10:30:00|13315|13314.1|13317.4|13315.9|13318.3|13316.8|13314.1|13312.6|170
1727778900000|2024-10-01 10:35:00|13317.3|13315.8|13322.7|13321.2|13323.5|13322|13313.1|13312.2|232
1727779200000|2024-10-01 10:40:00|13323|13321.5|13320.2|13319.3|13323.3|13322.1|13319.3|13318.4|198
1727779500000|2024-10-01 10:45:00|13320.8|13319.9|13322.8|13321.9|13322.8|13321.9|13318|13317.1|223
1727779800000|2024-10-01 10:50:00|13322.9|13322|13322.7|13321.8|13323.4|13322.3|13321.2|13320|132
1727780100000|2024-10-01 10:55:00|13322.4|13321.5|13323.9|13323|13325.8|13324.9|13322.2|13321.3|190
1727780400000|2024-10-01 11:00:00|13324.4|13323.5|13329.8|13328.9|13331|13330.1|13323.9|13323|405
1727780700000|2024-10-01 11:05:00|13329.7|13328.8|13327|13326.1|13332.9|13332|13327|13325.5|316
1727781000000|2024-10-01 11:10:00|13326.9|13326|13328.8|13327.9|13331.1|13330.2|13326.6|13325.6|271
1727781300000|2024-10-01 11:15:00|13329|13328.1|13327.2|13325.7|13330.8|13329.9|13327.1|13325.6|225
1727781600000|2024-10-01 11:20:00|13327.3|13325.8|13319.5|13318.6|13327.5|13326.6|13318.7|13317.4|244
1727781900000|2024-10-01 11:25:00|13319.2|13318.3|13318.7|13317.8|13320|13319.1|13315.8|13314.9|205
1727782200000|2024-10-01 11:30:00|13318.4|13317.5|13312.8|13311.9|13320.6|13319.7|13311.8|13310.9|222
1727782500000|2024-10-01 11:35:00|13313.3|13312.4|13315.9|13315|13318|13317.1|13313.3|13312.4|207
1727782800000|2024-10-01 11:40:00|13315.8|13314.9|13320.5|13319.6|13322.1|13321.2|13315|13314.1|221
1727783100000|2024-10-01 11:45:00|13320.6|13319.7|13320.8|13319.9|13324.2|13323.3|13320|13318.7|229
1727783400000|2024-10-01 11:50:00|13321|13320.1|13319.3|13318.4|13323.9|13323|13318.1|13317.2|280
1727783700000|2024-10-01 11:55:00|13319.8|13318.9|13320.8|13319.9|13321.9|13321|13314.9|13314|438
1727784000000|2024-10-01 12:00:00|13320.7|13319.8|13324.1|13323.2|13325|13324.1|13319.6|13318.7|354
1727784300000|2024-10-01 12:05:00|13324|13323.1|13326.5|13325.6|13328.9|13328|13320.2|13319.3|290
1727784600000|2024-10-01 12:10:00|13326.7|13325.8|13322.9|13322|13327.2|13326.3|13322.2|13321.3|354
1727784900000|2024-10-01 12:15:00|13323|13322.1|13319.7|13318.8|13323.8|13322.9|13319.3|13318.4|314
1727785200000|2024-10-01 12:20:00|13319.3|13318.4|13324.6|13323.7|13324.6|13323.7|13318.7|13317.8|270
1727785500000|2024-10-01 12:25:00|13325.2|13324.3|13325.9|13325|13326.1|13325.2|13319.9|13319|346
1727785800000|2024-10-01 12:30:00|13325.5|13324.6|13324|13323.1|13327.2|13326.3|13322.5|13321.6|259
1727786100000|2024-10-01 12:35:00|13323.7|13322.8|13322.1|13321.2|13326.3|13325.4|13321.7|13320.8|266
1727786400000|2024-10-01 12:40:00|13322|13321.1|13321.9|13321|13323.4|13321.9|13319.1|13317.6|339
1727786700000|2024-10-01 12:45:00|13321.4|13319.9|13325|13324.1|13325.2|13324.2|13321.4|13319.9|296
1727787000000|2024-10-01 12:50:00|13325.1|13324.2|13323.1|13321.6|13326.2|13325.3|13322.2|13320.7|226
1727787300000|2024-10-01 12:55:00|13322.7|13321.2|13318.9|13318|13323.2|13322.3|13317.2|13316.3|238
1727787600000|2024-10-01 13:00:00|13318.8|13317.9|13321.5|13320.6|13322.2|13321.3|13317.2|13316.3|455
1727787900000|2024-10-01 13:05:00|13321.7|13320.8|13325.4|13324.5|13327.5|13326|13321.2|13320.3|351
1727788200000|2024-10-01 13:10:00|13325.3|13324.4|13322.8|13321.9|13328.1|13327.2|13322.1|13321.2|326
1727788500000|2024-10-01 13:15:00|13322.9|13322|13322.8|13321.9|13325.4|13324.2|13319.4|13318.5|328
1727788800000|2024-10-01 13:20:00|13323|13322.1|13324.9|13324|13325.9|13325|13322.9|13322|220
1727789100000|2024-10-01 13:25:00|13324.8|13323.9|13324.2|13323.3|13326|13325.1|13322.9|13322|281
1727789400000|2024-10-01 13:30:00|13324.3|13323.4|13308.5|13307.6|13325.3|13323.8|13308.2|13307.3|672
1727789700000|2024-10-01 13:35:00|13308.6|13307.7|13300.2|13299.3|13314|13312.5|13295.1|13293.6|1237
1727790000000|2024-10-01 13:40:00|13300.6|13299.7|13302|13298.3|13303.4|13301.5|13292.9|13292|971
1727790300000|2024-10-01 13:45:00|13303.3|13298.2|13306.1|13305.2|13307.4|13306.5|13295.8|13294.9|937
1727790600000|2024-10-01 13:50:00|13305.8|13304.9|13306.3|13304.8|13307.5|13306|13300.1|13299.2|913
1727790900000|2024-10-01 13:55:00|13306.2|13304.7|13309.5|13302.7|13309.5|13308.3|13304.2|13302.7|636
1727791200000|2024-10-01 14:00:00|13310.6|13299.6|13319.6|13318.1|13320.9|13319.4|13293.9|13286.8|1483
1727791500000|2024-10-01 14:05:00|13319.4|13317.9|13311.5|13310|13322.7|13321.8|13305.8|13304.8|1101
1727791800000|2024-10-01 14:10:00|13311.4|13309.9|13310.1|13309.2|13312.4|13311.4|13304.7|13303.2|892
1727792100000|2024-10-01 14:15:00|13309.9|13309|13311.3|13310.4|13316.3|13315.4|13309.3|13308|824
1727792400000|2024-10-01 14:20:00|13311|13310.1|13308|13307.1|13316.1|13315.1|13307.4|13306.5|857
1727792700000|2024-10-01 14:25:00|13308.1|13307.2|13297.9|13297|13308.9|13308|13293.1|13292.2|952
1727793000000|2024-10-01 14:30:00|13298|13297.1|13299.3|13297.8|13300.6|13299.5|13291.6|13290.7|872
1727793300000|2024-10-01 14:35:00|13299.2|13297.7|13302|13300.5|13305.7|13304.2|13295.1|13293.6|802
1727793600000|2024-10-01 14:40:00|13301.9|13300.4|13294.6|13293.7|13304.9|13303.4|13294.3|13293.1|733
1727793900000|2024-10-01 14:45:00|13294.9|13294|13289.4|13288.5|13299.9|13298.7|13288.3|13287.4|620
1727794200000|2024-10-01 14:50:00|13289.3|13288.4|13288.7|13287.8|13291.3|13290.4|13286.2|13285.1|583
1727794500000|2024-10-01 14:55:00|13288.5|13287.6|13289|13288.1|13294.3|13292.8|13286.9|13286|720
1727794800000|2024-10-01 15:00:00|13289.1|13288.2|13278.9|13278|13290.8|13289.9|13278.8|13277.9|600
1727795100000|2024-10-01 15:05:00|13278.8|13277.9|13267.1|13266.2|13280.3|13279.4|13264.1|13263.2|678
1727795400000|2024-10-01 15:10:00|13267|13266.1|13275.1|13273.6|13275.3|13273.8|13267|13266.1|627
1727795700000|2024-10-01 15:15:00|13275|13273.5|13277.1|13276.2|13277.2|13276.3|13272|13271.1|479
1727796000000|2024-10-01 15:20:00|13277.3|13276.4|13274.7|13273.2|13277.6|13276.7|13271.8|13270.7|378
1727796300000|2024-10-01 15:25:00|13274.8|13273.3|13275.1|13274.2|13278.2|13276.7|13271.6|13270.7|380
1727796600000|2024-10-01 15:30:00|13275|13274.1|13272.1|13270.6|13277.9|13277|13268.3|13267.4|666
1727796900000|2024-10-01 15:35:00|13272.2|13270.7|13276.9|13276|13277.6|13276.2|13269.8|13268.9|527
1727797200000|2024-10-01 15:40:00|13277|13276.1|13276.9|13275.4|13277.5|13276.6|13273.4|13272.5|474
1727797500000|2024-10-01 15:45:00|13276.6|13275.1|13280.1|13279.2|13282.1|13280.6|13276.1|13274.6|520
1727797800000|2024-10-01 15:50:00|13280.2|13279.3|13283.1|13282.2|13283.9|13282.4|13279.9|13278.7|452
1727798100000|2024-10-01 15:55:00|13283.2|13282.3|13279.8|13278.9|13284.4|13282.9|13279.2|13278.3|393
1727798400000|2024-10-01 16:00:00|13279.6|13278.7|13276.8|13275.9|13281.9|13281|13275.8|13274.9|510
1727798700000|2024-10-01 16:05:00|13278.3|13277.4|13279.2|13278.3|13282.5|13281.3|13276.9|13276|438
1727799000000|2024-10-01 16:10:00|13279.3|13278.4|13283|13282.1|13283.2|13282.3|13279|13278.1|256
1727799300000|2024-10-01 16:15:00|13283.1|13282.2|13279.2|13278.3|13283.2|13282.3|13278.3|13277.4|316
1727799600000|2024-10-01 16:20:00|13279|13278.1|13271.8|13270.9|13279.8|13278.9|13269.9|13269|285
1727799900000|2024-10-01 16:25:00|13272|13271.1|13269.8|13268.9|13273.8|13272.9|13268.6|13267.7|308
1727800200000|2024-10-01 16:30:00|13269.6|13268.7|13271.4|13269.9|13273|13271.5|13265|13264.1|541
1727800500000|2024-10-01 16:35:00|13271.3|13269.8|13264.1|13262.6|13271.4|13269.9|13260.5|13259.4|425
1727800800000|2024-10-01 16:40:00|13263.8|13262.3|13254.8|13253.3|13263.8|13262.3|13254.5|13253|414
1727801100000|2024-10-01 16:45:00|13254.9|13253.4|13251|13249.5|13255|13253.5|13246.4|13245.2|480
1727801400000|2024-10-01 16:50:00|13250.7|13249.2|13259.2|13257.7|13260.5|13259|13249.3|13247.8|610
1727801700000|2024-10-01 16:55:00|13259.3|13257.8|13255.5|13254|13261.1|13259.6|13254.2|13252.7|542
1727802000000|2024-10-01 17:00:00|13255.6|13254.1|13251.7|13250.8|13255.7|13254.8|13250|13249.1|488
1727802300000|2024-10-01 17:05:00|13251.8|13250.9|13250.1|13249.2|13252.3|13251.4|13246.7|13245.8|470
1727802600000|2024-10-01 17:10:00|13250|13249.1|13247.5|13246|13255.7|13254.2|13247.1|13246|532
1727802900000|2024-10-01 17:15:00|13247.6|13246.1|13243.2|13241.7|13247.7|13246.2|13242.5|13241.6|389
1727803200000|2024-10-01 17:20:00|13243.1|13241.6|13242.6|13241.1|13243.3|13241.8|13238|13236.6|393
1727803500000|2024-10-01 17:25:00|13242.7|13241.2|13247.5|13246|13247.8|13246.3|13241.1|13240|479
1727803800000|2024-10-01 17:30:00|13248.2|13246.7|13255.1|13254.2|13259|13257.5|13247.2|13246.3|814
1727804100000|2024-10-01 17:35:00|13255|13254.1|13254.5|13253.6|13257.8|13256.4|13250.1|13248.6|594
1727804400000|2024-10-01 17:40:00|13254.2|13253.3|13262.6|13261.1|13263|13261.5|13251.7|13250.2|597
1727804700000|2024-10-01 17:45:00|13262.7|13261.2|13263|13262.1|13264.3|13263.4|13259.9|13259|404
1727805000000|2024-10-01 17:50:00|13263.5|13262.6|13263.6|13262.7|13265.9|13264.8|13261|13260.1|374
1727805300000|2024-10-01 17:55:00|13263.5|13262.6|13269.5|13268|13269.6|13268.1|13263|13262|454
1727805600000|2024-10-01 18:00:00|13269.6|13268.1|13275.1|13273.6|13275.2|13274|13269.6|13268.1|535
1727805900000|2024-10-01 18:05:00|13275|13273.5|13276.8|13275.3|13277.3|13275.8|13273.8|13272.5|380
1727806200000|2024-10-01 18:10:00|13276.6|13275.1|13276.6|13275.1|13278.9|13278|13272.8|13271.3|464
1727806500000|2024-10-01 18:15:00|13276.5|13275|13276.6|13275.7|13278.4|13276.9|13276.1|13274.6|352
1727806800000|2024-10-01 18:20:00|13276.7|13275.8|13282|13281.1|13283|13282.1|13276.5|13275.6|403
1727807100000|2024-10-01 18:25:00|13282.1|13281.2|13280.7|13279.2|13284|13283.1|13280.4|13278.9|322
1727807400000|2024-10-01 18:30:00|13280.6|13279.1|13282.4|13280.9|13283.4|13281.9|13278.4|13276.9|301
1727807700000|2024-10-01 18:35:00|13282.1|13280.6|13280.1|13279.2|13283.9|13283|13279.2|13278.3|291
1727808000000|2024-10-01 18:40:00|13279.9|13279|13279.9|13279|13280.7|13279.8|13277.1|13276.2|302
1727808300000|2024-10-01 18:45:00|13280|13279.1|13284.2|13283.3|13284.2|13283.3|13278.8|13277.6|296
1727808600000|2024-10-01 18:50:00|13284.8|13283.4|13282.1|13280.6|13286.1|13285|13279.2|13278.3|317
1727808900000|2024-10-01 18:55:00|13282|13280.5|13284.8|13283.9|13286.8|13285.9|13282|13280.5|287
1727809200000|2024-10-01 19:00:00|13284.9|13284|13282.2|13281.3|13287|13286.1|13282.1|13281.2|332
1727809500000|2024-10-01 19:05:00|13282.3|13281.4|13284.1|13283.2|13285.6|13284.7|13281.5|13280.6|284
1727809800000|2024-10-01 19:10:00|13285.1|13284.2|13283.8|13282.9|13285.5|13284.6|13282.8|13281.9|280
1727810100000|2024-10-01 19:15:00|13283.2|13282.3|13284.7|13283.8|13285.7|13284.8|13282.3|13281.4|200
1727810400000|2024-10-01 19:20:00|13284.6|13283.7|13288.1|13287.2|13288.8|13287.9|13284.4|13283.5|255
1727810700000|2024-10-01 19:25:00|13288.3|13287.4|13289.6|13288.7|13290.6|13289.7|13287.8|13286.9|298
1727811000000|2024-10-01 19:30:00|13289.5|13288.6|13285.1|13284.2|13289.7|13288.8|13285|13284.1|223
1727811300000|2024-10-01 19:35:00|13285|13284.1|13287|13285.5|13287.2|13285.7|13282.1|13281.2|230
1727811600000|2024-10-01 19:40:00|13286.9|13285.4|13284.3|13283.4|13288.4|13287.5|13284|13283.1|226
1727811900000|2024-10-01 19:45:00|13284.4|13283.5|13281.3|13279.8|13284.6|13283.7|13281|13279.8|282
1727812200000|2024-10-01 19:50:00|13282.1|13280.6|13281.1|13279.6|13282.8|13281.3|13280.2|13278.7|403
1727812500000|2024-10-01 19:55:00|13281.4|13279.9|13281.6|13280.1|13281.8|13280.3|13278.6|13277.1|431
1727812800000|2024-10-01 20:00:00|13282|13280.5|13281.9|13280.4|13283.1|13281.6|13281.1|13279.6|670
1727813100000|2024-10-01 20:05:00|13282|13280.5|13282.1|13280.6|13283.5|13282|13281.6|13280.3|435
1727813400000|2024-10-01 20:10:00|13282|13280.5|13280.1|13279.2|13282.2|13280.7|13280.1|13279.2|450
1727813700000|2024-10-01 20:15:00|13280.2|13279.3|13282|13281.1|13284.4|13282.9|13280|13278.5|344
1727814000000|2024-10-01 20:20:00|13282.1|13281.2|13281|13279.5|13282.8|13281.9|13280.8|13279.5|326
1727814300000|2024-10-01 20:25:00|13281.1|13279.6|13281|13280.1|13281.6|13280.2|13279.1|13278|218
1727814600000|2024-10-01 20:30:00|13281.1|13280.2|13279.4|13277.9|13281.4|13280.3|13279.3|13277.8|449
1727814900000|2024-10-01 20:35:00|13279.5|13278|13280.9|13279.4|13281.4|13279.9|13279.3|13277.8|307
1727815200000|2024-10-01 20:40:00|13280.8|13279.3|13286.6|13285.1|13286.6|13285.1|13280.6|13279.1|245
1727815500000|2024-10-01 20:45:00|13286.2|13284.7|13286.4|13284.9|13287.4|13285.9|13285.4|13283.9|219
1727815800000|2024-10-01 20:50:00|13285.7|13284.2|13285.2|13283.7|13286.5|13285|13285|13283.5|266
1727816100000|2024-10-01 20:55:00|13285.8|13283.4|13288|13283.2|13288.9|13284.2|13285.5|13280.7|461
1727816400000|2024-10-01 21:00:00|13288.3|13282.4|13290.6|13280.4|13290.8|13282.4|13288.3|13280.4|9
1727816700000|2024-10-01 21:05:00|13291.5|13279.6|13291.2|13279.4|13291.8|13281.5|13290.7|13279.3|24
1727817000000|2024-10-01 21:10:00|13290|13278.1|13291.5|13280.1|13291.5|13280.1|13289.5|13277.6|26
1727817300000|2024-10-01 21:15:00|13291.4|13280.2|13288.1|13278.6|13291.4|13280.3|13288.1|13278.1|35
1727817600000|2024-10-01 21:20:00|13288|13278.7|13291.1|13279.2|13291.2|13279.9|13286.7|13278|47
1727817900000|2024-10-01 21:25:00|13291.8|13279.9|13291.5|13279.6|13292.2|13283.4|13291.2|13279.6|36
1727818200000|2024-10-01 21:30:00|13291.6|13279.7|13291.4|13279.5|13291.7|13279.8|13291.4|13279.5|11
1727818500000|2024-10-01 21:35:00|13291.5|13279.6|13291|13279.8|13291.6|13279.8|13290.1|13278.2|32
1727818800000|2024-10-01 21:40:00|13291.6|13279.7|13291.6|13279.9|13291.7|13280.2|13291|13279.7|19
1727819100000|2024-10-01 21:45:00|13291.3|13279.6|13290.9|13281.2|13291.3|13281.2|13290.6|13279.6|12
1727819400000|2024-10-01 21:50:00|13291.5|13281|13291.3|13282.5|13291.9|13282.5|13290.4|13280.3|49
1727819700000|2024-10-01 21:55:00|13291.7|13282.3|13290.6|13279.4|13293.4|13284.7|13290.5|13279.4|46
1727820000000|2024-10-01 22:00:00|13290.7|13279.8|13284.9|13280.6|13291.2|13283|13284.5|13279.2|136
1727820300000|2024-10-01 22:05:00|13284.5|13281.1|13283.9|13281.3|13285.6|13282.6|13283.1|13281.1|72
1727820600000|2024-10-01 22:10:00|13284|13281.5|13283.1|13280.8|13284.1|13282.3|13282.4|13279.9|74
1727820900000|2024-10-01 22:15:00|13283|13281.2|13283.4|13281.9|13284.4|13282.4|13282.5|13280.9|74
1727821200000|2024-10-01 22:20:00|13283.3|13281.8|13282.2|13280.7|13283.5|13282|13282.2|13280.7|33
1727821500000|2024-10-01 22:25:00|13282.4|13280.9|13282.3|13280.8|13282.7|13281.1|13281.8|13280.1|39
1727821800000|2024-10-01 22:30:00|13282|13281.1|13283|13281.5|13283.4|13281.9|13282|13280.9|46
1727822100000|2024-10-01 22:35:00|13283.2|13281.7|13284.2|13282.7|13284.3|13282.8|13283.1|13281.6|51
1727822400000|2024-10-01 22:40:00|13283.5|13282|13281.3|13279.8|13283.5|13282|13281.3|13279.8|24
1727822700000|2024-10-01 22:45:00|13281.4|13279.9|13281|13279.5|13281.5|13280|13280.9|13279.4|27
1727823000000|2024-10-01 22:50:00|13281.1|13279.6|13281.1|13279.6|13282.1|13280.6|13281|13279.5|51
1727823300000|2024-10-01 22:55:00|13281|13279.5|13279.5|13278|13281.2|13279.7|13279.2|13277.7|56
1727823600000|2024-10-01 23:00:00|13279.6|13278.1|13279.8|13278.3|13280.2|13278.7|13279.1|13277.6|36
1727823900000|2024-10-01 23:05:00|13279.7|13278.2|13279.2|13277.7|13280.2|13278.7|13279.1|13277.6|31
1727824200000|2024-10-01 23:10:00|13279.4|13277.9|13279.2|13277.7|13279.4|13277.9|13278.1|13276.6|35
1727824500000|2024-10-01 23:15:00|13279.1|13277.6|13279.2|13277.7|13280.7|13279.2|13279.1|13277.6|49
1727824800000|2024-10-01 23:20:00|13278.8|13277.3|13278|13276.5|13279.6|13278.1|13278|13276.5|33
1727825100000|2024-10-01 23:25:00|13278.1|13276.6|13278.5|13277|13278.8|13277.3|13277.1|13275.6|53
1727825400000|2024-10-01 23:30:00|13278.6|13277.1|13276.1|13274.6|13278.6|13277.1|13275.3|13273.8|51
1727825700000|2024-10-01 23:35:00|13276|13274.5|13278.1|13276.6|13278.1|13276.8|13275.7|13274.2|29
1727826000000|2024-10-01 23:40:00|13277.8|13276.9|13276.9|13275.4|13278.1|13277.2|13276.9|13275.4|30
1727826300000|2024-10-01 23:45:00|13276.8|13275.3|13277.4|13275.9|13279|13277.5|13276.3|13274.8|57
1727826600000|2024-10-01 23:50:00|13277.3|13275.8|13274.2|13272.7|13277.3|13275.8|13274|13272.5|68
1727826900000|2024-10-01 23:55:00|13274.3|13272.8|13275.1|13273.6|13275.2|13273.7|13273|13271.5|92
1727827200000|2024-10-02 00:00:00|13275.2|13273.7|13280.1|13279.2|13280.9|13280|13274.8|13273.6|161
1727827500000|2024-10-02 00:05:00|13280|13279.1|13277|13276.1|13280|13279.1|13276.1|13275.2|85
1727827800000|2024-10-02 00:10:00|13276.9|13276|13280.2|13279.3|13280.9|13280|13276.9|13276|77
1727828100000|2024-10-02 00:15:00|13280.3|13279.4|13280.3|13278.8|13281.1|13279.9|13279|13277.8|80
1727828400000|2024-10-02 00:20:00|13280.1|13278.6|13280.1|13278.6|13281.2|13279.7|13279.2|13277.7|117
1727828700000|2024-10-02 00:25:00|13280.4|13278.9|13285.6|13284.1|13285.6|13284.1|13280.3|13278.8|101
1727829000000|2024-10-02 00:30:00|13286|13284.5|13282.6|13281.1|13286|13284.5|13282.1|13280.6|128
1727829300000|2024-10-02 00:35:00|13282.5|13281|13285|13284.1|13286|13284.5|13281.1|13279.6|108
1727829600000|2024-10-02 00:40:00|13285.1|13284.2|13285.4|13284.5|13286.2|13285.3|13283.3|13282.4|118
1727829900000|2024-10-02 00:45:00|13285.5|13284.6|13282.3|13281.4|13285.8|13284.9|13281.3|13280.4|119
1727830200000|2024-10-02 00:50:00|13282.2|13281.3|13277.7|13276.8|13282.6|13281.7|13276.8|13275.9|132
1727830500000|2024-10-02 00:55:00|13277.6|13276.7|13277.3|13276.4|13278.9|13277.7|13276.5|13275|149
1727830800000|2024-10-02 01:00:00|13277.6|13276.7|13281.8|13280.9|13282.6|13281.7|13277.6|13276.7|108
1727831100000|2024-10-02 01:05:00|13281.9|13281|13284.8|13283.3|13286|13284.5|13281.6|13280.3|144
1727831400000|2024-10-02 01:10:00|13284.7|13283.2|13284.6|13283.7|13285.5|13284.6|13283.4|13281.9|100
1727831700000|2024-10-02 01:15:00|13284.5|13283.6|13284|13282.5|13285.9|13284.7|13283|13281.5|189
1727832000000|2024-10-02 01:20:00|13283.9|13282.4|13285.1|13283.6|13285.4|13284.3|13283.7|13282.4|159
1727832300000|2024-10-02 01:25:00|13285|13283.5|13290.4|13288.9|13290.9|13289.4|13285|13283.5|136
1727832600000|2024-10-02 01:30:00|13290.5|13289|13292|13290.5|13294.3|13292.8|13289.6|13288.1|211
1727832900000|2024-10-02 01:35:00|13292.1|13290.6|13294.9|13293.4|13294.9|13293.8|13291.9|13290.4|212
1727833200000|2024-10-02 01:40:00|13294.8|13293.3|13294.4|13292.9|13295.2|13293.7|13292.3|13290.8|206
1727833500000|2024-10-02 01:45:00|13294.5|13293|13295|13293.5|13295.8|13294.3|13293.4|13291.9|113
1727833800000|2024-10-02 01:50:00|13294.9|13293.4|13295.7|13294.2|13296.4|13294.9|13293.9|13292.4|130
1727834100000|2024-10-02 01:55:00|13295.6|13294.1|13293.6|13292.1|13295.9|13294.4|13292.9|13291.4|87
1727834400000|2024-10-02 02:00:00|13293.8|13292.3|13295.8|13294.3|13296.2|13294.7|13292.9|13291.4|104
1727834700000|2024-10-02 02:05:00|13295.9|13294.4|13292.9|13291.4|13296.8|13295.3|13291.9|13290.4|106
1727835000000|2024-10-02 02:10:00|13292.8|13291.3|13290.1|13288.6|13292.8|13291.3|13289.5|13288.3|87
1727835300000|2024-10-02 02:15:00|13290.2|13288.7|13289.8|13288.3|13290.9|13289.4|13288.9|13287.4|85
1727835600000|2024-10-02 02:20:00|13289.6|13288.1|13290.9|13289.4|13291.8|13290.3|13287.9|13286.4|130
1727835900000|2024-10-02 02:25:00|13291|13289.5|13291.8|13290.3|13291.9|13290.4|13290|13288.5|87
1727836200000|2024-10-02 02:30:00|13291.4|13289.9|13285.9|13284.4|13291.8|13290.3|13285.9|13284.4|140
1727836500000|2024-10-02 02:35:00|13286|13284.5|13284.8|13283.3|13286|13284.5|13284.1|13282.6|101
1727836800000|2024-10-02 02:40:00|13284.7|13283.2|13282.3|13280.8|13285|13283.5|13282.3|13280.8|100
1727837100000|2024-10-02 02:45:00|13282.7|13281.2|13282.9|13281.4|13284.3|13283.4|13282.3|13280.8|57
1727837400000|2024-10-02 02:50:00|13283|13281.5|13284.2|13282.7|13284.5|13283.2|13281.8|13280.5|110
1727837700000|2024-10-02 02:55:00|13284.1|13282.6|13284.7|13283.2|13286.9|13285.4|13284.1|13282.6|98
1727838000000|2024-10-02 03:00:00|13284.8|13283.3|13283.8|13282.3|13286.3|13284.8|13283.8|13282.3|114
1727838300000|2024-10-02 03:05:00|13283.9|13282.4|13282.9|13281.4|13285.7|13284.2|13281.8|13280.9|146
1727838600000|2024-10-02 03:10:00|13282.4|13280.9|13287.7|13286.8|13288.2|13286.8|13281.9|13280.9|156
1727838900000|2024-10-02 03:15:00|13287.6|13286.7|13287.1|13286.2|13288.1|13287.2|13286.2|13284.9|130
1727839200000|2024-10-02 03:20:00|13287|13286.1|13284.9|13284|13287.7|13286.8|13284.8|13283.6|117
1727839500000|2024-10-02 03:25:00|13285|13284.1|13285.2|13284.3|13286.6|13285.7|13284.7|13283.8|92
1727839800000|2024-10-02 03:30:00|13285.3|13284.4|13285.6|13284.7|13286|13285|13284.6|13283.4|87
1727840100000|2024-10-02 03:35:00|13285.7|13284.8|13285.5|13284.6|13286.1|13285.2|13284.6|13283.7|90
1727840400000|2024-10-02 03:40:00|13285.4|13284.5|13284.5|13283|13286|13285.1|13283.6|13282.3|108
1727840700000|2024-10-02 03:45:00|13284.6|13283.1|13282.6|13281.1|13284.9|13283.4|13282|13280.8|107
1727841000000|2024-10-02 03:50:00|13282.5|13281|13286.8|13285.9|13287|13286.1|13282.3|13280.8|82
1727841300000|2024-10-02 03:55:00|13286.9|13286|13286.2|13285.3|13287.6|13286.7|13285.2|13284|100
1727841600000|2024-10-02 04:00:00|13286.3|13285.4|13286.8|13285.9|13288|13287.1|13286.3|13285.4|101
1727841900000|2024-10-02 04:05:00|13286.7|13285.8|13288|13286.5|13288.2|13287.1|13286.2|13285.3|64
1727842200000|2024-10-02 04:10:00|13287.3|13286.4|13290.3|13289.4|13290.3|13289.4|13287.1|13286.2|58
1727842500000|2024-10-02 04:15:00|13290.2|13289.3|13291.2|13290.3|13291.2|13290.3|13289.8|13288.9|44
1727842800000|2024-10-02 04:20:00|13291.4|13290.5|13289|13287.5|13291.6|13290.7|13289|13287.5|78
1727843100000|2024-10-02 04:25:00|13288.7|13287.8|13286.9|13286|13290|13288.7|13286.8|13285.9|84
1727843400000|2024-10-02 04:30:00|13286.8|13285.9|13282.8|13281.9|13287.7|13286.8|13281.8|13280.7|125
1727843700000|2024-10-02 04:35:00|13282.9|13281.4|13280.7|13279.8|13282.9|13281.4|13279.1|13278.2|139
1727844000000|2024-10-02 04:40:00|13280.8|13279.9|13282.7|13281.8|13282.9|13282|13278.8|13277.9|92
1727844300000|2024-10-02 04:45:00|13282.9|13282|13277.4|13276.5|13283.7|13282.8|13277.4|13276.2|76
1727844600000|2024-10-02 04:50:00|13277.3|13276.4|13276.1|13275.2|13279.6|13278.7|13275.7|13274.8|135
1727844900000|2024-10-02 04:55:00|13276|13275.1|13270|13269.1|13276.1|13275.2|13268.6|13267.1|264
1727845200000|2024-10-02 05:00:00|13269.8|13268.9|13274|13273.1|13274|13273.1|13265.2|13264.3|257
1727845500000|2024-10-02 05:05:00|13273.9|13273|13272.7|13271.8|13275.3|13274.4|13271.8|13270.9|166
1727845800000|2024-10-02 05:10:00|13272.8|13271.9|13273.7|13272.8|13274.7|13273.8|13271.5|13270.6|124
1727846100000|2024-10-02 05:15:00|13273.6|13272.7|13273.7|13272.8|13274.6|13273.7|13271.6|13270.7|88
1727846400000|2024-10-02 05:20:00|13273.8|13272.9|13271.6|13270.7|13273.9|13273|13270.7|13269.8|157
1727846700000|2024-10-02 05:25:00|13271.8|13270.9|13268|13267.1|13271.9|13270.9|13265.3|13263.8|222
1727847000000|2024-10-02 05:30:00|13268.1|13267.2|13269.5|13268.6|13271.1|13269.8|13268|13266.5|173
1727847300000|2024-10-02 05:35:00|13269.7|13268.8|13264|13262.5|13271.7|13270.8|13262.7|13261.4|244
1727847600000|2024-10-02 05:40:00|13263.9|13262.4|13266.2|13264.7|13266.5|13265|13261.2|13259.7|224
1727847900000|2024-10-02 05:45:00|13265.9|13264.4|13265.8|13264.9|13268|13267.1|13264.1|13262.6|221
1727848200000|2024-10-02 05:50:00|13265.9|13265|13266.9|13265.4|13268.3|13267.2|13264.7|13263.8|196
1727848500000|2024-10-02 05:55:00|13267|13265.5|13273.2|13271.7|13274.7|13273.8|13267|13265.5|210
1727848800000|2024-10-02 06:00:00|13273|13271.5|13272.4|13270.9|13274.2|13272.7|13268.9|13268|263
1727849100000|2024-10-02 06:05:00|13272.3|13270.8|13270.8|13269.9|13274.1|13273.1|13270.2|13268.7|218
1727849400000|2024-10-02 06:10:00|13270.7|13269.8|13274.8|13273.9|13275|13274.1|13268.5|13267|176
1727849700000|2024-10-02 06:15:00|13274.7|13273.8|13273.9|13273|13276.7|13275.8|13273.7|13272.8|194
1727850000000|2024-10-02 06:20:00|13273.8|13272.9|13272.8|13271.9|13276.8|13275.9|13272.8|13271.9|144
1727850300000|2024-10-02 06:25:00|13272.6|13271.7|13278.2|13276.7|13278.5|13277.5|13271.7|13270.8|214
1727850600000|2024-10-02 06:30:00|13278.4|13276.9|13279.9|13279|13282|13280.7|13277.1|13275.6|242
1727850900000|2024-10-02 06:35:00|13280|13279.1|13285.8|13284.9|13287.1|13286.2|13279.8|13278.9|193
1727851200000|2024-10-02 06:40:00|13285.6|13284.7|13285.8|13284.9|13287.8|13286.9|13283.7|13282.8|259
1727851500000|2024-10-02 06:45:00|13285.7|13284.8|13280|13279.1|13287.9|13286.4|13280|13278.5|260
1727851800000|2024-10-02 06:50:00|13279.9|13279|13281.9|13281|13282.6|13281.4|13278.9|13277.8|210
1727852100000|2024-10-02 06:55:00|13282|13281.1|13283.5|13282.6|13285.5|13284.1|13279.8|13278.9|357
1727852400000|2024-10-02 07:00:00|13283.9|13283|13289.6|13288.1|13292.4|13291.3|13283.8|13282.9|431
1727852700000|2024-10-02 07:05:00|13289.7|13288.2|13294.9|13294|13295.8|13294.9|13289.2|13287.7|281
1727853000000|2024-10-02 07:10:00|13294.6|13293.7|13299.1|13298.2|13301.2|13300.3|13293.7|13292.8|382
1727853300000|2024-10-02 07:15:00|13298.7|13297.8|13292.9|13291.4|13300.6|13299.7|13292.7|13291.3|335
1727853600000|2024-10-02 07:20:00|13292.8|13291.3|13290.8|13289.3|13292.8|13291.9|13288.8|13287.4|352
1727853900000|2024-10-02 07:25:00|13290.9|13289.4|13290.6|13289.7|13294.1|13293.2|13288.6|13287.7|264
1727854200000|2024-10-02 07:30:00|13290.5|13289.6|13289.4|13288.5|13293.6|13292.7|13288.7|13287.8|277
1727854500000|2024-10-02 07:35:00|13289.5|13288.6|13292.6|13291.7|13296.9|13296|13289.4|13288.5|291
1727854800000|2024-10-02 07:40:00|13292.7|13291.8|13293|13291.5|13293.1|13291.9|13288.3|13287.1|260
1727855100000|2024-10-02 07:45:00|13293.1|13291.6|13290.1|13288.6|13295|13294|13287.8|13286.9|206
1727855400000|2024-10-02 07:50:00|13289.7|13288.2|13285.7|13284.2|13290.3|13289.1|13285|13283.9|242
1727855700000|2024-10-02 07:55:00|13285.6|13284.1|13288.6|13287.7|13289.3|13288.4|13284.8|13283.6|221
1727856000000|2024-10-02 08:00:00|13288.5|13287.6|13285.6|13284.1|13290.7|13289.8|13284.5|13283.5|279
1727856300000|2024-10-02 08:05:00|13285.5|13284|13289.8|13288.9|13289.8|13288.9|13284.3|13283.4|124
1727856600000|2024-10-02 08:10:00|13289.9|13289|13292.7|13291.8|13295.7|13294.2|13289.9|13289|236
1727856900000|2024-10-02 08:15:00|13292.8|13291.9|13297.8|13296.3|13298.1|13297.2|13292.8|13291.9|268
1727857200000|2024-10-02 08:20:00|13298|13296.5|13300.8|13299.3|13301.3|13300.1|13295.5|13294.6|236
1727857500000|2024-10-02 08:25:00|13300.6|13299.7|13299.9|13299|13301.3|13300.4|13299.3|13298.1|226
1727857800000|2024-10-02 08:30:00|13300|13299.1|13300.9|13300|13306|13305.1|13299.4|13298.5|236
1727858100000|2024-10-02 08:35:00|13301|13300.1|13304.8|13303.9|13305.2|13304.2|13300.7|13299.8|194
1727858400000|2024-10-02 08:40:00|13304.6|13303.7|13297.6|13296.7|13304.6|13303.7|13296.6|13295.7|185
1727858700000|2024-10-02 08:45:00|13297.5|13296.6|13294.8|13293.9|13297.6|13296.7|13294.6|13293.4|197
1727859000000|2024-10-02 08:50:00|13294.7|13293.8|13295.6|13294.7|13296.8|13295.9|13293|13292.1|235
1727859300000|2024-10-02 08:55:00|13295.5|13294.6|13297.5|13296|13297.6|13296.7|13295.3|13294.4|173
1727859600000|2024-10-02 09:00:00|13297.3|13295.8|13290.6|13289.1|13298.2|13297.3|13288.9|13287.8|273
1727859900000|2024-10-02 09:05:00|13290.5|13289|13290|13289.1|13290.7|13289.2|13288|13287.1|178
1727860200000|2024-10-02 09:10:00|13289.9|13289|13288.8|13287.9|13293.6|13292.7|13288.8|13287.9|201
1727860500000|2024-10-02 09:15:00|13288.7|13287.8|13287.6|13286.1|13289.7|13288.8|13286.5|13285.6|152
1727860800000|2024-10-02 09:20:00|13286.3|13285.4|13285|13284.1|13288.4|13287.5|13284.6|13283.7|184
1727861100000|2024-10-02 09:25:00|13285.3|13284.4|13287.7|13286.8|13288.6|13287.7|13284.4|13283.5|185
1727861400000|2024-10-02 09:30:00|13287.8|13286.9|13289.6|13288.7|13289.6|13288.7|13286.3|13285.4|136
1727861700000|2024-10-02 09:35:00|13289.5|13288.6|13286.1|13285.2|13289.5|13288.6|13283.3|13282.4|174
1727862000000|2024-10-02 09:40:00|13286|13285.1|13293|13292.1|13294|13292.5|13284.7|13283.8|195
1727862300000|2024-10-02 09:45:00|13292.9|13292|13292.2|13291.3|13293.8|13292.9|13291.2|13290.3|164
1727862600000|2024-10-02 09:50:00|13291.8|13290.9|13288.9|13287.4|13291.8|13290.9|13287.3|13285.8|197
1727862900000|2024-10-02 09:55:00|13289|13287.5|13292.8|13291.3|13293.2|13291.7|13288.9|13287.4|188
1727863200000|2024-10-02 10:00:00|13292.9|13291.4|13294.2|13292.7|13296.5|13295.6|13292.1|13290.6|275
1727863500000|2024-10-02 10:05:00|13294.1|13292.6|13288.5|13287.6|13294.8|13293.3|13287.7|13286.8|217
1727863800000|2024-10-02 10:10:00|13288.4|13287.5|13288.6|13287.1|13288.6|13287.7|13284.7|13283.8|126
1727864100000|2024-10-02 10:15:00|13288.7|13287.2|13293.1|13292.2|13294.4|13293.5|13288.3|13286.8|219
1727864400000|2024-10-02 10:20:00|13293|13292.1|13288.5|13287.6|13293|13292.1|13287.5|13286.6|195
1727864700000|2024-10-02 10:25:00|13288.4|13287.5|13290.2|13288.7|13290.7|13289.8|13287.6|13286.7|176
1727865000000|2024-10-02 10:30:00|13290.4|13288.9|13290.3|13289.4|13291.7|13290.3|13287.8|13286.3|297
1727865300000|2024-10-02 10:35:00|13290.4|13289.5|13282.7|13281.8|13291.4|13290.5|13281.8|13280.7|366
1727865600000|2024-10-02 10:40:00|13282.6|13281.7|13285.9|13284.4|13286.1|13285.2|13279.7|13278.2|243
1727865900000|2024-10-02 10:45:00|13286.1|13284.6|13283.5|13282.6|13286.1|13284.6|13279.6|13278.1|256
1727866200000|2024-10-02 10:50:00|13283.6|13282.7|13281.7|13280.8|13284.2|13283.3|13278.8|13277.5|216
1727866500000|2024-10-02 10:55:00|13281.6|13280.7|13278.1|13277.2|13281.8|13280.9|13277.6|13276.7|260
1727866800000|2024-10-02 11:00:00|13278.4|13277.5|13277.6|13276.7|13279.4|13278.4|13275.9|13274.4|281
1727867100000|2024-10-02 11:05:00|13277.7|13276.8|13279.4|13278.5|13280.8|13279.7|13277.6|13276.4|200
1727867400000|2024-10-02 11:10:00|13279.2|13278.3|13287.6|13286.7|13287.7|13286.8|13278.8|13277.9|243
1727867700000|2024-10-02 11:15:00|13286.7|13285.8|13286.8|13285.9|13289.3|13288.4|13285.7|13284.8|154
1727868000000|2024-10-02 11:20:00|13286.7|13285.8|13283|13282.1|13286.9|13286|13283|13282.1|229
1727868300000|2024-10-02 11:25:00|13282.9|13282|13283.5|13282.6|13285.6|13284.7|13282.9|13282|191
1727868600000|2024-10-02 11:30:00|13283.9|13283|13283.5|13282.6|13284.2|13283.3|13280.6|13279.7|173
1727868900000|2024-10-02 11:35:00|13283.7|13282.8|13287.2|13285.7|13287.2|13285.9|13283.7|13282.8|151
1727869200000|2024-10-02 11:40:00|13287.3|13285.8|13287.4|13286.5|13290.2|13289.3|13286.8|13285.8|182
1727869500000|2024-10-02 11:45:00|13287.5|13286.6|13287.9|13287|13289.1|13287.9|13284.9|13284|138
1727869800000|2024-10-02 11:50:00|13287.8|13286.9|13293.1|13292.2|13293.7|13292.7|13287.4|13286.5|158
1727870100000|2024-10-02 11:55:00|13293|13292.1|13294.3|13292.8|13295.8|13294.9|13292.9|13291.6|158
1727870400000|2024-10-02 12:00:00|13294.1|13292.6|13290.3|13289.4|13295.3|13294.2|13290.1|13289.2|206
1727870700000|2024-10-02 12:05:00|13290|13289.1|13292.8|13291.9|13293.9|13293|13287.9|13287|196
1727871000000|2024-10-02 12:10:00|13292.9|13292|13296.6|13290.2|13296.9|13295.8|13292.7|13290.2|391
1727871300000|2024-10-02 12:15:00|13296.2|13290.1|13289.2|13287.7|13296.2|13294|13283|13281.5|771
1727871600000|2024-10-02 12:20:00|13288.8|13287.3|13287.9|13287|13292.5|13291.6|13285.7|13284.7|423
1727871900000|2024-10-02 12:25:00|13287.8|13286.9|13280.6|13279.7|13292|13291.1|13279.7|13278.8|333
1727872200000|2024-10-02 12:30:00|13280.3|13279.4|13283.9|13283|13284.9|13284|13279.9|13279|301
1727872500000|2024-10-02 12:35:00|13283.8|13282.9|13284.7|13283.8|13285.8|13284.9|13281.6|13280.7|314
1727872800000|2024-10-02 12:40:00|13284.4|13283.5|13279.4|13277.9|13284.8|13283.9|13278.9|13277.8|327
1727873100000|2024-10-02 12:45:00|13279.3|13277.8|13279.9|13279|13280.5|13279.6|13274.9|13274|273
1727873400000|2024-10-02 12:50:00|13279.8|13278.9|13281.5|13280.6|13282.8|13281.9|13279.8|13278.9|239
1727873700000|2024-10-02 12:55:00|13281.6|13280.7|13274.6|13273.7|13281.9|13281|13273.8|13272.9|242
1727874000000|2024-10-02 13:00:00|13274.8|13273.9|13274.9|13274|13276|13275.1|13270.7|13269.8|335
1727874300000|2024-10-02 13:05:00|13274.4|13273.5|13280.5|13279.6|13283.9|13283|13273.9|13273|327
1727874600000|2024-10-02 13:10:00|13280.6|13279.7|13276.9|13276|13282.4|13281.5|13276.7|13275.8|300
1727874900000|2024-10-02 13:15:00|13276.8|13275.9|13281.2|13280.3|13281.6|13280.7|13275.4|13274.5|238
1727875200000|2024-10-02 13:20:00|13280.8|13279.9|13277.3|13276.4|13282.3|13281.4|13276.4|13275.5|263
1727875500000|2024-10-02 13:25:00|13277|13276.1|13274.9|13274|13279|13277.7|13274.1|13273.2|275
1727875800000|2024-10-02 13:30:00|13274.5|13273.6|13267.6|13266.7|13274.5|13273.6|13266.9|13266|437
1727876100000|2024-10-02 13:35:00|13267.2|13266.3|13262|13260.5|13270.1|13269.2|13261.3|13259.8|407
1727876400000|2024-10-02 13:40:00|13262.3|13260.8|13257.6|13256.7|13262.7|13261.2|13253.6|13252.7|475
1727876700000|2024-10-02 13:45:00|13257.5|13256.6|13270.9|13270|13271.2|13270.3|13257.5|13256.6|442
1727877000000|2024-10-02 13:50:00|13270.5|13269.6|13272.9|13271.4|13274.3|13273.3|13269.7|13268.8|324
1727877300000|2024-10-02 13:55:00|13272.8|13271.3|13264.6|13263.1|13274.1|13272.8|13264.5|13263|406
1727877600000|2024-10-02 14:00:00|13264.5|13263|13269.6|13268.7|13269.6|13268.7|13261.2|13260.3|466
1727877900000|2024-10-02 14:05:00|13269.2|13268.3|13270.8|13269.3|13275.5|13274.3|13268.7|13267.8|481
1727878200000|2024-10-02 14:10:00|13271|13269.5|13265.8|13264.3|13272.2|13270.7|13264.8|13263.3|372
1727878500000|2024-10-02 14:15:00|13265.7|13264.2|13262.9|13262|13266.2|13265.3|13258.6|13257.7|443
1727878800000|2024-10-02 14:20:00|13263|13262.1|13264.7|13263.2|13267.9|13267|13262.4|13261.5|476
1727879100000|2024-10-02 14:25:00|13264.6|13263.1|13260.1|13258.6|13264.8|13263.3|13258.2|13257.3|465
1727879400000|2024-10-02 14:30:00|13260|13258.5|13257.2|13256.3|13263.6|13262.7|13256.4|13254.9|395
1727879700000|2024-10-02 14:35:00|13257.1|13256.2|13255.2|13254.3|13258|13257.1|13250.4|13249.2|416
1727880000000|2024-10-02 14:40:00|13255.1|13254.2|13256|13255.1|13261.2|13260.3|13254.5|13253.6|420
1727880300000|2024-10-02 14:45:00|13255.8|13254.9|13255.5|13254.6|13259|13258.1|13250|13248.6|420
1727880600000|2024-10-02 14:50:00|13255.1|13254.2|13252.5|13251.6|13262.9|13261.4|13252.5|13251.6|513
1727880900000|2024-10-02 14:55:00|13252.4|13251.5|13250.6|13249.7|13258.7|13257.8|13249.1|13248.2|631
1727881200000|2024-10-02 15:00:00|13251.2|13250.3|13255.9|13254.4|13256.8|13255.5|13246.3|13245.4|584
1727881500000|2024-10-02 15:05:00|13255.5|13254.6|13258.3|13257.4|13259.1|13257.7|13254.5|13253.6|440
1727881800000|2024-10-02 15:10:00|13258.4|13257.5|13253.6|13252.7|13260.4|13259.3|13253.6|13252.7|392
1727882100000|2024-10-02 15:15:00|13253.7|13252.8|13261.3|13260.4|13261.5|13260.6|13253.6|13252.7|249
1727882400000|2024-10-02 15:20:00|13261.4|13260.5|13266.7|13265.8|13266.8|13265.9|13260.6|13259.7|316
1727882700000|2024-10-02 15:25:00|13266.5|13265.6|13265.8|13264.3|13266.7|13265.8|13264.1|13262.6|262
1727883000000|2024-10-02 15:30:00|13265.9|13264.4|13267.5|13266.6|13268|13267.1|13265|13263.5|290
1727883300000|2024-10-02 15:35:00|13267.7|13266.8|13269.8|13268.9|13270.5|13269.6|13267.5|13266|268
1727883600000|2024-10-02 15:40:00|13269.9|13269|13270.5|13269.6|13271.3|13270.4|13264.7|13263.2|231
1727883900000|2024-10-02 15:45:00|13270.8|13269.9|13272.8|13271.9|13274.1|13273.2|13269.7|13268.8|191
1727884200000|2024-10-02 15:50:00|13272.9|13272|13269.8|13268.9|13273.4|13272.5|13269.5|13268.6|229
1727884500000|2024-10-02 15:55:00|13270|13269.1|13270.7|13269.8|13273.6|13272.7|13268.6|13267.7|224
1727884800000|2024-10-02 16:00:00|13270.8|13269.9|13273.7|13272.8|13274.3|13273.4|13270.7|13269.8|195
1727885100000|2024-10-02 16:05:00|13274|13273.1|13273.2|13272.3|13276.2|13275.3|13272.4|13271.5|197
1727885400000|2024-10-02 16:10:00|13273.6|13272.7|13273.3|13272.4|13275.3|13274.4|13272.1|13271.2|142
1727885700000|2024-10-02 16:15:00|13273.2|13272.3|13276.1|13275.2|13277.3|13276.4|13271.6|13270.7|208
1727886000000|2024-10-02 16:20:00|13275.9|13275|13277|13276.1|13278|13277.1|13273.6|13272.7|258
1727886300000|2024-10-02 16:25:00|13277.2|13276.3|13273.6|13272.7|13278.9|13278|13273.3|13272.4|237
1727886600000|2024-10-02 16:30:00|13273.4|13272.5|13273.5|13272.6|13274.6|13273.1|13270.7|13269.6|253
1727886900000|2024-10-02 16:35:00|13273.6|13272.7|13270.1|13269.2|13274.3|13273.4|13268.8|13267.9|229
1727887200000|2024-10-02 16:40:00|13269.9|13269|13270.3|13269.4|13273|13271.8|13268.5|13267.6|161
1727887500000|2024-10-02 16:45:00|13270.4|13269.5|13268|13266.5|13273|13272.1|13268|13266.5|206
1727887800000|2024-10-02 16:50:00|13267.9|13266.4|13270.6|13269.7|13271.2|13270.3|13267.7|13266.2|197
1727888100000|2024-10-02 16:55:00|13270.5|13269.6|13271.6|13270.7|13273|13271.7|13270.4|13268.9|272
1727888400000|2024-10-02 17:00:00|13271.7|13270.8|13270.6|13269.1|13272.7|13271.2|13268.5|13267|285
1727888700000|2024-10-02 17:05:00|13270.5|13269|13271|13269.5|13271.1|13269.8|13268.9|13267.6|186
1727889000000|2024-10-02 17:10:00|13271.1|13269.6|13271|13270.1|13273.6|13272.1|13269.8|13268.3|176
1727889300000|2024-10-02 17:15:00|13270.9|13270|13268.2|13266.7|13271.5|13270.6|13267.7|13266.2|197
1727889600000|2024-10-02 17:20:00|13268.1|13266.6|13269.8|13268.9|13270.9|13270|13267.7|13266.2|189
1727889900000|2024-10-02 17:25:00|13270|13269.1|13269.6|13268.7|13273.3|13272.4|13269.6|13268.7|176
1727890200000|2024-10-02 17:30:00|13269.4|13268.5|13264.8|13263.9|13269.8|13268.9|13264.8|13263.9|210
1727890500000|2024-10-02 17:35:00|13264.9|13264|13267.3|13266.4|13267.7|13266.8|13264.5|13263.6|179
1727890800000|2024-10-02 17:40:00|13267.5|13266.6|13266.2|13265.3|13267.8|13266.9|13265.8|13264.3|130
1727891100000|2024-10-02 17:45:00|13266|13265.1|13273.9|13273|13274.3|13273.4|13265.7|13264.8|169
1727891400000|2024-10-02 17:50:00|13274|13273.1|13273.7|13272.8|13275.7|13274.8|13273.6|13272.7|177
1727891700000|2024-10-02 17:55:00|13274.5|13273.6|13271.5|13270|13274.6|13273.7|13270.1|13269|190
1727892000000|2024-10-02 18:00:00|13271.3|13269.8|13269.9|13269|13273.2|13272.3|13269.9|13269|325
1727892300000|2024-10-02 18:05:00|13270|13269.1|13266.7|13265.8|13270.7|13269.8|13266.6|13265.7|146
1727892600000|2024-10-02 18:10:00|13266.6|13265.7|13266|13265.1|13267.7|13266.8|13265.8|13264.9|136
1727892900000|2024-10-02 18:15:00|13265.9|13265|13265.7|13264.8|13267.1|13266.2|13265.1|13264.2|118
1727893200000|2024-10-02 18:20:00|13265.8|13264.9|13264.2|13263.3|13266|13265.1|13263.8|13262.9|136
1727893500000|2024-10-02 18:25:00|13264.3|13263.4|13262.7|13261.8|13264.8|13263.9|13260.8|13259.9|191
1727893800000|2024-10-02 18:30:00|13262.6|13261.7|13263.7|13262.8|13263.9|13263|13260.6|13259.7|148
1727894100000|2024-10-02 18:35:00|13263.6|13262.7|13263|13262.1|13263.7|13262.8|13261.7|13260.8|117
1727894400000|2024-10-02 18:40:00|13263.5|13262.6|13263.7|13262.8|13265.8|13264.9|13262.7|13261.8|138
1727894700000|2024-10-02 18:45:00|13263.6|13262.7|13264.3|13263.4|13266.7|13265.8|13263.5|13262.6|120
1727895000000|2024-10-02 18:50:00|13264.4|13263.5|13264.1|13263.2|13265.6|13264.7|13263.7|13262.8|127
1727895300000|2024-10-02 18:55:00|13264.2|13263.3|13261.6|13260.7|13264.2|13263.3|13260.7|13259.8|154
1727895600000|2024-10-02 19:00:00|13261.5|13260.6|13261.6|13260.7|13261.7|13260.8|13258.8|13257.9|205
1727895900000|2024-10-02 19:05:00|13261.7|13260.8|13260.8|13259.3|13262.3|13261.4|13260.3|13258.9|182
1727896200000|2024-10-02 19:10:00|13260.9|13259.4|13263.4|13262.5|13263.4|13262.5|13260.7|13259.3|165
1727896500000|2024-10-02 19:15:00|13263.2|13262.3|13264.1|13262.6|13265.2|13263.7|13263|13262.1|145
1727896800000|2024-10-02 19:20:00|13264|13262.5|13264|13262.5|13264.9|13263.4|13262.8|13261.9|113
1727897100000|2024-10-02 19:25:00|13263.9|13262.4|13264.3|13263.4|13265.2|13263.8|13263.7|13262.4|162
1727897400000|2024-10-02 19:30:00|13264.4|13263.5|13265.5|13264.6|13265.5|13264.6|13262.5|13261.6|141
1727897700000|2024-10-02 19:35:00|13265.4|13264.5|13268.7|13267.8|13268.8|13267.9|13265.1|13264.2|156
1727898000000|2024-10-02 19:40:00|13268.8|13267.9|13272|13271.1|13272.7|13271.5|13268.7|13267.4|176
1727898300000|2024-10-02 19:45:00|13271.9|13271|13273.7|13272.8|13274|13273.1|13271.6|13270.7|181
1727898600000|2024-10-02 19:50:00|13273.6|13272.7|13270.7|13269.8|13273.6|13272.7|13270.1|13269.2|130
1727898900000|2024-10-02 19:55:00|13270.3|13269.4|13271.7|13270.8|13273.4|13272.5|13269.5|13268.2|249
1727899200000|2024-10-02 20:00:00|13271.5|13270.6|13270.6|13269.7|13273.6|13272.6|13269.6|13268.7|265
1727899500000|2024-10-02 20:05:00|13270.7|13269.8|13270.1|13269.2|13271.6|13270.3|13269.6|13268.7|188
1727899800000|2024-10-02 20:10:00|13270.2|13269.3|13271|13269.5|13271.2|13269.8|13269.4|13267.9|157
1727900100000|2024-10-02 20:15:00|13271.1|13269.6|13271.1|13269.6|13272.3|13270.8|13270.3|13268.9|203
1727900400000|2024-10-02 20:20:00|13271|13269.5|13269.2|13267.7|13271|13269.5|13268.8|13267.4|141
1727900700000|2024-10-02 20:25:00|13269.1|13267.6|13269.2|13267.7|13269.4|13267.9|13268.7|13267.2|106
1727901000000|2024-10-02 20:30:00|13268.9|13267.4|13268.8|13267.9|13269.4|13268|13268.5|13267|63
1727901300000|2024-10-02 20:35:00|13268.9|13268|13270.2|13268.7|13270.4|13268.9|13268.8|13267.9|94
1727901600000|2024-10-02 20:40:00|13270.4|13268.9|13270.2|13268.7|13270.5|13269|13270.1|13268.6|114
1727901900000|2024-10-02 20:45:00|13270.3|13268.8|13269.3|13267.8|13270.5|13269|13269|13267.5|128
1727902200000|2024-10-02 20:50:00|13269.4|13267.9|13269.4|13267.9|13269.6|13268.1|13267.8|13266.3|251
1727902500000|2024-10-02 20:55:00|13269.8|13267.4|13272|13264.9|13272|13267.4|13268.1|13264.2|312
1727902800000|2024-10-02 21:00:00|13273.7|13261.8|13270.4|13258.5|13274|13262.2|13270.4|13258.5|7
1727903100000|2024-10-02 21:05:00|13271.1|13259.2|13269.9|13258|13271.2|13259.3|13268.7|13256.8|39
1727903400000|2024-10-02 21:10:00|13270|13258.1|13270.6|13258.7|13270.6|13258.7|13270|13258.1|21
1727903700000|2024-10-02 21:15:00|13271.4|13259.5|13276.2|13264.3|13281.8|13269.9|13270.5|13258.6|62
1727904000000|2024-10-02 21:20:00|13278.3|13266.4|13279.4|13267.5|13279.7|13267.8|13278.3|13266.4|82
1727904300000|2024-10-02 21:25:00|13279.6|13267.7|13274.7|13262.8|13281|13269.1|13274.5|13262.6|82
1727904600000|2024-10-02 21:30:00|13274.6|13262.7|13272.2|13260.3|13275.5|13263.6|13272|13260.1|59
1727904900000|2024-10-02 21:35:00|13272.1|13260.2|13273.6|13261.7|13274|13262.1|13271.4|13259.5|35
1727905200000|2024-10-02 21:40:00|13273.5|13261.6|13273.9|13262|13273.9|13262|13273.2|13261.3|38
1727905500000|2024-10-02 21:45:00|13274|13262.1|13276.4|13264.5|13276.9|13265|13273.9|13262|90
1727905800000|2024-10-02 21:50:00|13276.5|13264.6|13276.3|13266.5|13276.8|13266.6|13271.9|13262.8|93
1727906100000|2024-10-02 21:55:00|13276.2|13266.6|13274.1|13262.2|13284|13272.1|13273.9|13262|155
1727906400000|2024-10-02 22:00:00|13275.6|13263.7|13271.6|13267.2|13278.2|13269|13271.4|13260.4|145
1727906700000|2024-10-02 22:05:00|13271.1|13267.6|13269.9|13267|13271.1|13268.1|13269.8|13266.7|59
1727907000000|2024-10-02 22:10:00|13270|13267.5|13269.2|13267.7|13270|13268.2|13269.2|13267|48
1727907300000|2024-10-02 22:15:00|13269.3|13267.8|13268.1|13266.6|13269.6|13267.8|13267.6|13265.8|58
1727907600000|2024-10-02 22:20:00|13268|13266.5|13268.7|13267.2|13269.2|13267.3|13267.1|13265.6|58
1727907900000|2024-10-02 22:25:00|13268.8|13267.3|13269|13267.5|13269.4|13267.9|13267.2|13265.7|72
1727908200000|2024-10-02 22:30:00|13269.1|13267.6|13268.1|13266.6|13269.1|13267.6|13266.8|13265.3|102
1727908500000|2024-10-02 22:35:00|13268.2|13266.7|13268.6|13267.1|13269.3|13267.8|13267.5|13266|60
1727908800000|2024-10-02 22:40:00|13268.7|13267.2|13268.3|13266.8|13268.7|13267.2|13267.8|13266.3|44
1727909100000|2024-10-02 22:45:00|13268.4|13266.9|13268.1|13266.6|13268.4|13266.9|13268.1|13266.6|7
1727909400000|2024-10-02 22:50:00|13268|13266.5|13266.9|13265.4|13268|13266.5|13266.9|13265.4|15
1727909700000|2024-10-02 22:55:00|13267|13265.5|13265.9|13264.4|13267|13265.5|13265.1|13263.6|51
1727910000000|2024-10-02 23:00:00|13266|13264.5|13262.8|13261.3|13266|13264.5|13262.6|13261.1|48
1727910300000|2024-10-02 23:05:00|13263|13261.5|13264.2|13262.7|13264.9|13263.4|13263|13261.5|41
1727910600000|2024-10-02 23:10:00|13265|13263.5|13264.2|13262.7|13265|13263.5|13263.8|13262.3|48
1727910900000|2024-10-02 23:15:00|13264.1|13262.6|13264.5|13263|13265|13263.5|13264.1|13262.6|53
1727911200000|2024-10-02 23:20:00|13264.6|13263.1|13265.9|13264.4|13266.1|13264.6|13264.2|13262.7|58
1727911500000|2024-10-02 23:25:00|13266|13264.5|13267.3|13265.8|13267.3|13265.8|13266|13264.5|30
1727911800000|2024-10-02 23:30:00|13267.2|13265.7|13267.2|13265.7|13267.6|13266.1|13266.5|13265|40
1727912100000|2024-10-02 23:35:00|13267.3|13265.8|13267.7|13266.2|13268|13266.5|13267.1|13265.6|42
1727912400000|2024-10-02 23:40:00|13267.6|13266.1|13267.1|13265.6|13268.5|13267|13267.1|13265.6|20
1727912700000|2024-10-02 23:45:00|13267.2|13265.7|13266.6|13265.1|13267.9|13266.4|13266|13264.5|111
1727913000000|2024-10-02 23:50:00|13266.7|13265.2|13268|13267.1|13268.8|13267.9|13266|13264.7|122
1727913300000|2024-10-02 23:55:00|13267.9|13267|13263.3|13262.4|13268.3|13267.4|13263.2|13262.3|83
1727913600000|2024-10-03 00:00:00|13263|13262.1|13263.9|13263|13265.7|13264.5|13261.5|13260.4|269
1727913900000|2024-10-03 00:05:00|13264.5|13263.6|13265.3|13264.4|13265.5|13264.6|13262.1|13261.2|179
1727914200000|2024-10-03 00:10:00|13264.9|13264|13262.1|13261.2|13264.9|13264|13261.9|13261|133
1727914500000|2024-10-03 00:15:00|13262|13261.1|13261.1|13260.2|13262.8|13261.9|13260.1|13258.7|187
1727914800000|2024-10-03 00:20:00|13261|13260.1|13262.1|13260.6|13263|13261.5|13260.8|13259.8|161
1727915100000|2024-10-03 00:25:00|13262|13260.5|13256.3|13254.8|13262|13260.7|13255.6|13254.1|188
1727915400000|2024-10-03 00:30:00|13256.2|13254.7|13260.2|13259.3|13260.9|13260|13254.5|13253|156
1727915700000|2024-10-03 00:35:00|13260.1|13259.2|13261.2|13259.7|13261.2|13259.8|13258.8|13257.9|114
1727916000000|2024-10-03 00:40:00|13261.4|13259.9|13260.1|13258.6|13262.3|13261.1|13260.1|13258.6|110
1727916300000|2024-10-03 00:45:00|13260.2|13258.7|13260|13258.5|13261.8|13260.4|13259.8|13258.5|185
1727916600000|2024-10-03 00:50:00|13260.1|13258.6|13261|13259.5|13261.3|13260.1|13259.1|13257.9|159
1727916900000|2024-10-03 00:55:00|13261.2|13259.7|13262.1|13261.2|13262.6|13261.7|13260.2|13258.7|184
1727917200000|2024-10-03 01:00:00|13262.5|13261.6|13261.9|13260.4|13263.6|13262.7|13261|13259.5|126
1727917500000|2024-10-03 01:05:00|13262|13260.5|13253.9|13252.4|13262.6|13261.1|13253.8|13252.3|237
1727917800000|2024-10-03 01:10:00|13253.7|13252.2|13256.9|13255.4|13257.1|13255.6|13253.6|13252.1|108
1727918100000|2024-10-03 01:15:00|13257|13255.5|13257.8|13256.3|13259.8|13258.8|13257|13255.5|153
1727918400000|2024-10-03 01:20:00|13257|13255.5|13258|13256.5|13258|13257.1|13254.8|13253.4|194
1727918700000|2024-10-03 01:25:00|13257.9|13256.4|13258.9|13257.4|13259.1|13257.6|13255|13253.6|195
1727919000000|2024-10-03 01:30:00|13259.1|13257.6|13254.7|13253.2|13260|13258.5|13254.2|13252.7|386
1727919300000|2024-10-03 01:35:00|13255|13253.5|13252.8|13251.9|13256.7|13255.2|13252|13250.5|275
1727919600000|2024-10-03 01:40:00|13252.7|13251.8|13253.6|13252.1|13255|13253.5|13251.4|13250.3|278
1727919900000|2024-10-03 01:45:00|13253.4|13251.9|13255.6|13254.1|13256.4|13254.9|13251.8|13250.3|250
1727920200000|2024-10-03 01:50:00|13255.8|13254.3|13256.9|13255.4|13258.2|13256.7|13255|13253.5|180
1727920500000|2024-10-03 01:55:00|13256.8|13255.3|13258|13256.5|13258.2|13256.7|13255.8|13254.3|181
1727920800000|2024-10-03 02:00:00|13258.1|13256.6|13253.9|13252.4|13258.4|13256.9|13253.7|13252.2|195
1727921100000|2024-10-03 02:05:00|13254|13252.5|13252.2|13250.7|13254|13252.5|13250.9|13249.8|163
1727921400000|2024-10-03 02:10:00|13252.3|13250.8|13253.1|13251.6|13254.2|13252.7|13252.2|13250.7|146
1727921700000|2024-10-03 02:15:00|13253|13251.5|13253.7|13252.2|13255|13253.5|13253|13251.5|137
1727922000000|2024-10-03 02:20:00|13253.8|13252.3|13255.7|13254.2|13258|13256.5|13253.7|13252.2|141
1727922300000|2024-10-03 02:25:00|13255.8|13254.3|13256.9|13255.4|13257.7|13256.2|13255.7|13254.2|161
1727922600000|2024-10-03 02:30:00|13257|13255.5|13254.7|13253.2|13259.1|13257.6|13254.7|13253.2|131
1727922900000|2024-10-03 02:35:00|13254.8|13253.3|13253.3|13251.8|13255.5|13254|13252.6|13251.3|92
1727923200000|2024-10-03 02:40:00|13253.4|13251.9|13252.8|13251.3|13253.7|13252.2|13251.6|13250.1|89
1727923500000|2024-10-03 02:45:00|13252.7|13251.2|13255.3|13254.4|13256.6|13255.7|13252.7|13251.2|71
1727923800000|2024-10-03 02:50:00|13255.1|13254.2|13255.5|13254.6|13256.1|13255.2|13254.1|13253.2|120
1727924100000|2024-10-03 02:55:00|13255.4|13254.5|13252.6|13251.7|13255.5|13254.6|13251.9|13251|113
1727924400000|2024-10-03 03:00:00|13252.5|13251.6|13253.6|13252.7|13254.6|13253.7|13251.7|13250.8|66
1727924700000|2024-10-03 03:05:00|13253.5|13252.6|13252.7|13251.8|13254.8|13253.9|13252.6|13251.7|95
1727925000000|2024-10-03 03:10:00|13252.8|13251.9|13251.7|13250.8|13253.5|13252.6|13251.7|13250.8|121
1727925300000|2024-10-03 03:15:00|13251.8|13250.9|13251|13250.1|13253.6|13252.7|13250.8|13249.9|99
1727925600000|2024-10-03 03:20:00|13250.8|13249.9|13251.2|13250.3|13251.9|13250.9|13250.6|13249.7|122
1727925900000|2024-10-03 03:25:00|13251.1|13250.2|13249.9|13249|13251.1|13250.2|13249.6|13248.7|107
1727926200000|2024-10-03 03:30:00|13249.8|13248.9|13249.1|13248.2|13251.7|13250.8|13249|13248.1|77
1727926500000|2024-10-03 03:35:00|13249.2|13248.3|13249.7|13248.8|13249.8|13248.9|13247|13246.1|169
1727926800000|2024-10-03 03:40:00|13250|13249.1|13249.4|13248.5|13251.2|13250.1|13249.4|13248.3|57
1727927100000|2024-10-03 03:45:00|13249.3|13248.4|13251.1|13249.6|13251.3|13249.8|13249.3|13248.4|106
1727927400000|2024-10-03 03:50:00|13251.2|13249.7|13251.3|13250.4|13252.6|13251.5|13250.9|13249.6|73
1727927700000|2024-10-03 03:55:00|13251.4|13250.5|13251.2|13249.7|13252.1|13251|13250.7|13249.2|101
1727928000000|2024-10-03 04:00:00|13251.1|13249.6|13248.1|13246.6|13251.1|13249.6|13248.1|13246.6|92
1727928300000|2024-10-03 04:05:00|13247.6|13246.1|13247.3|13246.4|13248|13246.7|13246|13244.5|61
1727928600000|2024-10-03 04:10:00|13247.5|13246.6|13249.8|13248.3|13250.9|13249.4|13247.5|13246.6|86
1727928900000|2024-10-03 04:15:00|13249.9|13248.4|13251.8|13250.3|13252.3|13250.8|13249.8|13248.3|64
1727929200000|2024-10-03 04:20:00|13251.7|13250.2|13252|13250.5|13252.9|13251.4|13251.5|13250|78
1727929500000|2024-10-03 04:25:00|13252.1|13250.6|13252.1|13250.6|13252.4|13250.9|13251|13249.5|108
1727929800000|2024-10-03 04:30:00|13252|13250.5|13248.9|13247.4|13252|13250.5|13248.7|13247.2|122
1727930100000|2024-10-03 04:35:00|13248.8|13247.3|13251|13249.5|13252.1|13250.6|13248.2|13246.7|83
1727930400000|2024-10-03 04:40:00|13250.7|13249.8|13249.2|13247.7|13251.3|13249.8|13249.1|13247.6|68
1727930700000|2024-10-03 04:45:00|13249.1|13247.6|13248.1|13246.6|13249.9|13248.4|13248.1|13246.6|74
1727931000000|2024-10-03 04:50:00|13248.2|13246.7|13246.2|13244.7|13248.6|13247.1|13246|13244.5|111
1727931300000|2024-10-03 04:55:00|13246.1|13244.6|13244.6|13243.7|13246.3|13244.8|13243.8|13242.5|75
1727931600000|2024-10-03 05:00:00|13244.7|13243.8|13245.9|13245|13246.6|13245.7|13244.4|13243.4|67
1727931900000|2024-10-03 05:05:00|13245.8|13244.9|13211.6|13210.1|13246.8|13245.6|13211.2|13209.7|736
1727932200000|2024-10-03 05:10:00|13211.1|13209.6|13202.9|13201.4|13216.9|13215.4|13200.5|13199|461
1727932500000|2024-10-03 05:15:00|13202.7|13201.2|13196.8|13195.3|13213.5|13212|13196.8|13195.3|396
1727932800000|2024-10-03 05:20:00|13196.7|13195.2|13185.1|13183.6|13197|13195.5|13184.8|13183.3|420
1727933100000|2024-10-03 05:25:00|13185.2|13183.7|13181.3|13179.8|13188.3|13186.8|13176.8|13175.3|387
1727933400000|2024-10-03 05:30:00|13181.5|13180|13179.7|13178.2|13187.3|13185.8|13178.9|13177.4|389
1727933700000|2024-10-03 05:35:00|13179.8|13178.3|13179|13177.5|13180.6|13179.1|13169.5|13168|444
1727934000000|2024-10-03 05:40:00|13179.4|13177.9|13183.7|13182.2|13184.1|13182.6|13178.7|13177.2|309
1727934300000|2024-10-03 05:45:00|13183.5|13182|13181.9|13180.4|13185.2|13183.7|13180.2|13178.7|308
1727934600000|2024-10-03 05:50:00|13181.8|13180.3|13183|13181.5|13186.3|13184.9|13176.5|13175.6|226
1727934900000|2024-10-03 05:55:00|13183.1|13181.6|13184.2|13182.7|13187.1|13185.6|13182.6|13181.2|378
1727935200000|2024-10-03 06:00:00|13182.8|13181.3|13188|13187.1|13191.2|13190|13181|13179.5|368
1727935500000|2024-10-03 06:05:00|13188.2|13187.3|13191.9|13191|13194.1|13193.2|13187.3|13186.4|316
1727935800000|2024-10-03 06:10:00|13191.7|13190.8|13183|13182.1|13191.7|13190.8|13182.8|13181.9|323
1727936100000|2024-10-03 06:15:00|13183.2|13182.3|13181.1|13179.6|13183.8|13182.3|13178.9|13178|294
1727936400000|2024-10-03 06:20:00|13181.3|13179.8|13180|13178.5|13182|13180.5|13176.2|13175.3|312
1727936700000|2024-10-03 06:25:00|13179.4|13177.9|13177.3|13175.8|13180|13178.7|13172.3|13170.8|257
1727937000000|2024-10-03 06:30:00|13177.2|13175.7|13170.9|13169.4|13178.8|13176.6|13167.5|13166|601
1727937300000|2024-10-03 06:35:00|13170.6|13169.1|13181.9|13181|13182.3|13181.4|13166.4|13165.5|495
1727937600000|2024-10-03 06:40:00|13182|13181.1|13185.7|13184.8|13187.8|13186.6|13181.5|13180.6|308
1727937900000|2024-10-03 06:45:00|13185.6|13184.7|13180.4|13179.5|13188.2|13186.7|13180.2|13179.3|302
1727938200000|2024-10-03 06:50:00|13180.5|13179.6|13180.8|13179.9|13182.6|13181.7|13177.4|13176.5|314
1727938500000|2024-10-03 06:55:00|13180.9|13180|13170.3|13169.4|13181.6|13180.7|13169.2|13168.3|291
1727938800000|2024-10-03 07:00:00|13170.1|13169.2|13159.2|13157.7|13174.9|13174|13158.4|13157.3|493
1727939100000|2024-10-03 07:05:00|13159.5|13158|13167|13165.5|13169.8|13168.3|13156.5|13155.2|535
1727939400000|2024-10-03 07:10:00|13167.6|13166.1|13167.1|13165.6|13167.8|13166.3|13161.3|13160.4|365
1727939700000|2024-10-03 07:15:00|13166.9|13165.4|13170.8|13169.3|13170.9|13169.4|13161.9|13160.5|478
1727940000000|2024-10-03 07:20:00|13170.7|13169.2|13166.8|13165.9|13177.3|13175.8|13166.1|13164.6|454
1727940300000|2024-10-03 07:25:00|13166.7|13165.8|13160.7|13159.8|13167.5|13166|13160.4|13159.5|483
1727940600000|2024-10-03 07:30:00|13160.8|13159.9|13163.2|13162.3|13164|13163.1|13159.1|13158.1|406
1727940900000|2024-10-03 07:35:00|13163.4|13162.5|13159.9|13159|13163.8|13162.9|13159.1|13158.2|345
1727941200000|2024-10-03 07:40:00|13160|13159.1|13154.8|13153.3|13160|13159.1|13152.3|13150.8|366
1727941500000|2024-10-03 07:45:00|13154.4|13152.9|13157.6|13156.1|13158|13156.5|13148.9|13148|449
1727941800000|2024-10-03 07:50:00|13158.2|13156.7|13155.9|13155|13159.1|13157.6|13152.5|13151.4|359
1727942100000|2024-10-03 07:55:00|13156.2|13155.3|13155.2|13153.7|13156.7|13155.5|13151.2|13150.3|387
1727942400000|2024-10-03 08:00:00|13154.9|13154|13144.3|13142.8|13156.3|13155.4|13143.1|13142|406
1727942700000|2024-10-03 08:05:00|13144.4|13142.9|13138.5|13137|13145.5|13144.6|13138.4|13137|446
1727943000000|2024-10-03 08:10:00|13138.6|13137.1|13136.4|13135.5|13139|13137.5|13131|13129.5|576
1727943300000|2024-10-03 08:15:00|13136.5|13135.6|13126.2|13125.3|13137.1|13136.2|13124.1|13123.2|414
1727943600000|2024-10-03 08:20:00|13126.4|13125.5|13127.6|13126.7|13132.7|13131.2|13125|13124.1|406
1727943900000|2024-10-03 08:25:00|13127.5|13126.6|13123.7|13122.2|13129.9|13128.4|13122.9|13121.6|282
1727944200000|2024-10-03 08:30:00|13122.5|13121|13132.1|13130.6|13133.9|13132.4|13121.7|13120.2|400
1727944500000|2024-10-03 08:35:00|13132|13130.5|13123.4|13121.9|13135|13133.5|13123.4|13121.9|398
1727944800000|2024-10-03 08:40:00|13123.5|13122|13119|13118.1|13124.5|13123|13116.8|13115.9|387
1727945100000|2024-10-03 08:45:00|13119.1|13118.2|13112.6|13111.7|13121.1|13119.9|13111.8|13110.3|353
1727945400000|2024-10-03 08:50:00|13113|13112.1|13116.6|13115.7|13116.9|13115.8|13106.2|13104.7|453
1727945700000|2024-10-03 08:55:00|13116.7|13115.8|13116.8|13115.9|13120.6|13119.7|13114.8|13113.9|294
1727946000000|2024-10-03 09:00:00|13116.6|13115.7|13113.3|13112.4|13119.6|13118.3|13112.6|13111.7|425
1727946300000|2024-10-03 09:05:00|13113.2|13112.3|13117.7|13116.8|13119|13117.8|13112.3|13111.4|305
1727946600000|2024-10-03 09:10:00|13117.6|13116.7|13121.2|13119.7|13124.7|13123.2|13117.6|13116.7|324
1727946900000|2024-10-03 09:15:00|13121.1|13119.6|13113.9|13112.4|13121.2|13119.7|13112.2|13110.7|314
1727947200000|2024-10-03 09:20:00|13114|13112.5|13115.6|13114.7|13118.4|13117.5|13111|13109.5|259
1727947500000|2024-10-03 09:25:00|13115.8|13114.9|13120.8|13119.3|13121.9|13120.4|13114.9|13113.4|319
1727947800000|2024-10-03 09:30:00|13120.9|13119.4|13120.5|13119.6|13125.1|13123.6|13118.2|13117.2|272
1727948100000|2024-10-03 09:35:00|13120.6|13119.7|13118.5|13117.6|13124.9|13123.5|13116.8|13115.6|370
1727948400000|2024-10-03 09:40:00|13118.6|13117.7|13123.6|13122.1|13126.4|13124.9|13118.6|13117.7|268
1727948700000|2024-10-03 09:45:00|13123.5|13122|13121.3|13120.4|13129.5|13128|13120.7|13119.2|274
1727949000000|2024-10-03 09:50:00|13121.4|13120.5|13113.8|13112.9|13122|13120.8|13113.8|13112.9|280
1727949300000|2024-10-03 09:55:00|13113.9|13112.4|13117|13116.1|13120.5|13119.6|13113.9|13112.4|322
1727949600000|2024-10-03 10:00:00|13116.9|13116|13116.4|13114.9|13119.8|13118.3|13114.1|13112.7|387
1727949900000|2024-10-03 10:05:00|13116.3|13114.8|13114.8|13113.9|13116.8|13115.3|13110.9|13109.9|308
1727950200000|2024-10-03 10:10:00|13114.9|13114|13119.8|13118.9|13120.9|13120|13114.9|13114|254
1727950500000|2024-10-03 10:15:00|13119.7|13118.8|13115.6|13114.7|13120.7|13119.8|13114.5|13113.6|205
1727950800000|2024-10-03 10:20:00|13115.5|13114.6|13116.5|13115|13116.9|13115.6|13114.9|13114|236
1727951100000|2024-10-03 10:25:00|13116.4|13114.9|13115.9|13115|13119.3|13117.8|13115.5|13114.4|159
1727951400000|2024-10-03 10:30:00|13116|13115.1|13110.8|13109.9|13117.8|13116.9|13110.6|13109.7|177
1727951700000|2024-10-03 10:35:00|13111|13110.1|13113|13112.1|13113.4|13112.5|13108.2|13107.3|241
1727952000000|2024-10-03 10:40:00|13113.1|13112.2|13119.4|13118.5|13119.9|13119|13113.1|13112.2|271
1727952300000|2024-10-03 10:45:00|13119.6|13118.7|13116.7|13115.8|13121.7|13120.8|13116.7|13115.8|202
1727952600000|2024-10-03 10:50:00|13116.5|13115.6|13117.1|13116.2|13117.8|13116.9|13113.6|13112.7|195
1727952900000|2024-10-03 10:55:00|13117|13116.1|13118.3|13117.4|13119.8|13118.9|13113.1|13112.2|254
1727953200000|2024-10-03 11:00:00|13118.2|13117.3|13111.9|13111|13119|13118.1|13111.3|13109.8|341
1727953500000|2024-10-03 11:05:00|13112.1|13111.2|13114.8|13113.9|13115.2|13114.3|13110.8|13109.9|218
1727953800000|2024-10-03 11:10:00|13114.9|13114|13111|13110.1|13117.6|13116.7|13110.5|13109.6|194
1727954100000|2024-10-03 11:15:00|13110.9|13110|13100.7|13099.2|13111.6|13110.7|13099.7|13098.5|312
1727954400000|2024-10-03 11:20:00|13100.6|13099.1|13100.7|13099.8|13104.4|13103.4|13100|13098.5|219
1727954700000|2024-10-03 11:25:00|13100.4|13099.5|13102.6|13101.7|13103.6|13102.6|13098.6|13097.1|258
1727955000000|2024-10-03 11:30:00|13102.5|13101.6|13094.6|13093.7|13104.7|13103.8|13094.4|13093.5|310
1727955300000|2024-10-03 11:35:00|13094.7|13093.8|13102.6|13101.7|13102.8|13101.7|13093.6|13092.1|294
1727955600000|2024-10-03 11:40:00|13102.5|13101.6|13111.1|13109.6|13111.1|13109.6|13101.6|13100.7|303
1727955900000|2024-10-03 11:45:00|13111.2|13109.7|13114.9|13114|13117.1|13116.2|13111.2|13109.7|359
1727956200000|2024-10-03 11:50:00|13115.9|13115|13116|13114.5|13117.6|13116.7|13111.6|13110.1|307
1727956500000|2024-10-03 11:55:00|13116.1|13114.6|13113.8|13112.3|13117.2|13115.7|13111.2|13110.3|338
1727956800000|2024-10-03 12:00:00|13113.5|13112|13110.2|13109.3|13120|13118.5|13110|13109.1|351
1727957100000|2024-10-03 12:05:00|13110.3|13109.4|13102.2|13100.7|13111.4|13109.9|13101.2|13099.7|328
1727957400000|2024-10-03 12:10:00|13102.1|13100.6|13105.3|13103.8|13105.6|13104.1|13097.1|13095.6|288
1727957700000|2024-10-03 12:15:00|13105.2|13103.7|13107.9|13106.4|13108.6|13107.1|13103.4|13101.9|333
1727958000000|2024-10-03 12:20:00|13107.7|13106.2|13109.5|13108|13109.6|13108.1|13104.6|13103.1|340
1727958300000|2024-10-03 12:25:00|13109.6|13108.1|13117.8|13109|13117.8|13115|13108.3|13106.8|359
1727958600000|2024-10-03 12:30:00|13118.9|13107.9|13112.2|13111.3|13126.4|13120.5|13106.4|13104.1|931
1727958900000|2024-10-03 12:35:00|13112|13111.1|13112.7|13111.2|13120.2|13119.3|13108.3|13106.8|865
1727959200000|2024-10-03 12:40:00|13112.6|13111.1|13112.1|13111.2|13117.4|13115.9|13109.1|13107.6|555
1727959500000|2024-10-03 12:45:00|13112|13111.1|13113.3|13112.4|13119|13118.1|13110.7|13109.5|466
1727959800000|2024-10-03 12:50:00|13113.1|13112.2|13108.1|13106.6|13118.5|13117|13105.4|13104.4|489
1727960100000|2024-10-03 12:55:00|13108|13106.5|13114.6|13113.1|13115.5|13114|13105.3|13104.1|511
1727960400000|2024-10-03 13:00:00|13114.5|13113|13116.2|13115.3|13118.4|13117.5|13114|13112.5|486
1727960700000|2024-10-03 13:05:00|13116.1|13115.2|13112|13111.1|13117|13116.1|13108.1|13107.2|409
1727961000000|2024-10-03 13:10:00|13111.9|13111|13115|13114.1|13120.2|13119.3|13110.5|13109.6|492
1727961300000|2024-10-03 13:15:00|13114.8|13113.9|13120.9|13120|13121|13120.1|13112.6|13111.7|432
1727961600000|2024-10-03 13:20:00|13121.1|13120.2|13119.7|13118.8|13122.3|13121|13115.5|13114.6|314
1727961900000|2024-10-03 13:25:00|13118.8|13117.9|13120.8|13119.9|13122.3|13121|13117.7|13116.8|271
1727962200000|2024-10-03 13:30:00|13121.1|13120.2|13121.8|13120.9|13123.2|13122.3|13117.8|13116.9|446
1727962500000|2024-10-03 13:35:00|13122|13120.5|13120.2|13118.7|13123.5|13122.2|13116.1|13115|519
1727962800000|2024-10-03 13:40:00|13120.1|13118.6|13124.6|13120.9|13124.6|13122.9|13117|13115.7|528
1727963100000|2024-10-03 13:45:00|13124.5|13120.8|13120.9|13120|13127.5|13126.4|13119.3|13118.2|581
1727963400000|2024-10-03 13:50:00|13121.1|13120.2|13116.2|13115.3|13122.1|13121.2|13115.1|13114.2|507
1727963700000|2024-10-03 13:55:00|13116.3|13115.4|13119.1|13113.3|13119.1|13118.1|13115|13113.3|442
1727964000000|2024-10-03 14:00:00|13120.5|13109.5|13102|13100.5|13120.5|13114.8|13093.1|13089.9|1358
1727964300000|2024-10-03 14:05:00|13102.1|13100.6|13112.8|13111.3|13119.9|13118.8|13102.1|13100.6|982
1727964600000|2024-10-03 14:10:00|13112.9|13111.4|13105.5|13104|13118.3|13117.4|13100.4|13098.9|1047
1727964900000|2024-10-03 14:15:00|13105.7|13104.2|13109.5|13108|13116.6|13115.7|13105.7|13104.2|1138
1727965200000|2024-10-03 14:20:00|13109.3|13107.8|13109.9|13109|13115.8|13114.9|13104.7|13103.4|866
1727965500000|2024-10-03 14:25:00|13109.8|13108.9|13114.9|13113.4|13118.8|13117.3|13109.8|13108.9|887
1727965800000|2024-10-03 14:30:00|13114.8|13113.3|13112.6|13111.7|13114.9|13113.6|13106.8|13105.9|978
1727966100000|2024-10-03 14:35:00|13112|13111.1|13104.1|13102.6|13112.7|13111.8|13103.4|13102.2|756
1727966400000|2024-10-03 14:40:00|13103.9|13102.4|13100.6|13099.7|13104.7|13103.5|13094.5|13093.5|731
1727966700000|2024-10-03 14:45:00|13100.7|13099.8|13107.4|13106.5|13113.5|13112.6|13099.3|13098.4|796
1727967000000|2024-10-03 14:50:00|13107.6|13106.7|13105.7|13104.8|13115.2|13113.9|13105.7|13104.8|830
1727967300000|2024-10-03 14:55:00|13105.6|13104.7|13107.9|13106.4|13110.2|13108.9|13102.6|13101.7|650
1727967600000|2024-10-03 15:00:00|13108|13106.5|13105.7|13104.8|13111.9|13111|13103.7|13102.5|643
1727967900000|2024-10-03 15:05:00|13105.9|13105|13116.2|13114.7|13116.2|13114.9|13105.4|13104.5|593
1727968200000|2024-10-03 15:10:00|13116.1|13114.6|13113|13111.5|13118.6|13117.7|13111.8|13110.3|514
1727968500000|2024-10-03 15:15:00|13113.1|13111.6|13109.5|13108.6|13115.1|13113.6|13108.6|13107.7|512
1727968800000|2024-10-03 15:20:00|13109.4|13108.5|13111.5|13110.6|13111.7|13110.8|13106|13104.7|532
1727969100000|2024-10-03 15:25:00|13111.6|13110.7|13111.7|13110.8|13112.5|13111.6|13107.2|13106.3|461
1727969400000|2024-10-03 15:30:00|13111.6|13110.7|13113.7|13112.8|13115.9|13115|13110.5|13109.6|409
1727969700000|2024-10-03 15:35:00|13113.6|13112.7|13109.9|13109|13115.8|13114.9|13108.9|13108|358
1727970000000|2024-10-03 15:40:00|13110|13109.1|13113.7|13112.8|13114.5|13113.6|13109.2|13108.3|393
1727970300000|2024-10-03 15:45:00|13113|13112.1|13118.9|13118|13119.5|13118.6|13112.7|13111.8|355
1727970600000|2024-10-03 15:50:00|13118.8|13117.9|13119.6|13118.7|13122.6|13121.7|13118.3|13117.4|388
1727970900000|2024-10-03 15:55:00|13119.5|13118.6|13112.1|13111.2|13119.6|13118.7|13111|13110.1|381
1727971200000|2024-10-03 16:00:00|13112.4|13111.5|13118.8|13117.9|13119.8|13118.9|13111|13110.1|371
1727971500000|2024-10-03 16:05:00|13118.5|13117.6|13119.7|13118.8|13121|13120.1|13118.4|13116.9|300
1727971800000|2024-10-03 16:10:00|13119.8|13118.9|13126|13124.5|13126|13124.5|13119.6|13118.7|263
1727972100000|2024-10-03 16:15:00|13125.9|13124.4|13124.6|13123.7|13126.1|13124.6|13122.6|13121.1|290
1727972400000|2024-10-03 16:20:00|13124.2|13123.3|13123.3|13122.4|13125.5|13124|13123.2|13122|180
1727972700000|2024-10-03 16:25:00|13123.2|13122.3|13124.3|13122.8|13124.9|13124|13123|13121.9|143
1727973000000|2024-10-03 16:30:00|13124.4|13122.9|13125.9|13124.4|13126.4|13124.9|13120.8|13119.9|206
1727973300000|2024-10-03 16:35:00|13126|13124.5|13131.4|13129.9|13132.4|13130.9|13125.4|13123.9|270
1727973600000|2024-10-03 16:40:00|13131.5|13130|13127.4|13126.5|13131.6|13130.1|13125.7|13124.2|357
1727973900000|2024-10-03 16:45:00|13127.3|13126.4|13124|13123.1|13129.1|13128.2|13123.9|13123|279
1727974200000|2024-10-03 16:50:00|13123.8|13122.9|13121.5|13120.6|13124.1|13123.2|13119.4|13117.9|274
1727974500000|2024-10-03 16:55:00|13121.2|13120.3|13125.8|13124.9|13127|13126.1|13121|13120.1|226
1727974800000|2024-10-03 17:00:00|13126.2|13125.3|13128|13127.1|13128.4|13127.2|13124.3|13123.4|215
1727975100000|2024-10-03 17:05:00|13128.1|13127.2|13131.1|13130.2|13131.6|13130.7|13126.1|13125.2|247
1727975400000|2024-10-03 17:10:00|13130.7|13129.8|13128.2|13127.3|13132.2|13131.3|13128|13127.1|239
1727975700000|2024-10-03 17:15:00|13128.3|13127.4|13123.3|13122.4|13129|13128.1|13123.2|13122.3|286
1727976000000|2024-10-03 17:20:00|13123.7|13122.8|13127.9|13127|13128|13127.1|13123.6|13122.7|266
1727976300000|2024-10-03 17:25:00|13127.8|13126.9|13125.1|13124.2|13130.1|13129.2|13125.1|13124.2|186
1727976600000|2024-10-03 17:30:00|13125|13124.1|13128.1|13127.2|13129.8|13128.9|13124.8|13123.9|183
1727976900000|2024-10-03 17:35:00|13128.7|13127.8|13125|13124.1|13129|13128.1|13124.8|13123.9|217
1727977200000|2024-10-03 17:40:00|13125.1|13124.2|13125.1|13124.2|13126.6|13125.7|13123.2|13122.3|232
1727977500000|2024-10-03 17:45:00|13125.2|13124.3|13126|13125.1|13129.7|13128.8|13125.2|13124.3|171
1727977800000|2024-10-03 17:50:00|13125.9|13125|13124.8|13123.9|13126.1|13125.2|13124.4|13123.5|141
1727978100000|2024-10-03 17:55:00|13124.9|13124|13124.3|13123.4|13125.6|13124.7|13122.8|13121.6|173
1727978400000|2024-10-03 18:00:00|13124.6|13123.7|13122.1|13121.2|13125.2|13124.3|13120.8|13119.9|290
1727978700000|2024-10-03 18:05:00|13122.7|13121.8|13122.5|13121|13125.8|13124.9|13122|13121|183
1727979000000|2024-10-03 18:10:00|13122.6|13121.1|13119.9|13119|13123.6|13122.1|13119.8|13118.8|174
1727979300000|2024-10-03 18:15:00|13120|13119.1|13125.7|13124.8|13125.7|13124.8|13119.3|13118.4|171
1727979600000|2024-10-03 18:20:00|13126.2|13124.7|13123.5|13122.6|13126.4|13124.9|13121.8|13120.9|157
1727979900000|2024-10-03 18:25:00|13123.7|13122.8|13122.7|13121.8|13124.3|13123.4|13122.4|13121.5|109
1727980200000|2024-10-03 18:30:00|13122.4|13121.5|13119.9|13118.4|13122.7|13121.8|13117.9|13116.5|153
1727980500000|2024-10-03 18:35:00|13119.8|13118.3|13116.9|13116|13119.8|13118.3|13116.6|13115.7|128
1727980800000|2024-10-03 18:40:00|13117.4|13116.5|13119.7|13118.8|13120.9|13119.8|13116.6|13115.7|180
1727981100000|2024-10-03 18:45:00|13119.6|13118.7|13118.6|13117.7|13120.3|13119.4|13118.6|13117.7|116
1727981400000|2024-10-03 18:50:00|13118.7|13117.8|13118.4|13117.5|13120.9|13119.7|13117.8|13116.9|164
1727981700000|2024-10-03 18:55:00|13118.3|13117.4|13114.1|13113.2|13119.4|13118.5|13113.4|13112.5|178
1727982000000|2024-10-03 19:00:00|13114|13113.1|13117.3|13116.4|13117.6|13116.7|13113|13112.1|193
1727982300000|2024-10-03 19:05:00|13117.4|13116.5|13118.9|13118|13119.5|13118|13116.8|13115.9|150
1727982600000|2024-10-03 19:10:00|13119|13118.1|13119.7|13118.8|13120.6|13119.7|13118.2|13116.9|143
1727982900000|2024-10-03 19:15:00|13119.6|13118.7|13121.2|13119.7|13121.7|13120.3|13119.1|13118.2|117
1727983200000|2024-10-03 19:20:00|13121.3|13119.8|13123.6|13122.7|13125|13123.5|13121.2|13119.7|224
1727983500000|2024-10-03 19:25:00|13123.7|13122.8|13125.2|13124.3|13125.6|13124.7|13123.7|13122.8|115
1727983800000|2024-10-03 19:30:00|13125.3|13124.4|13125.5|13124|13125.6|13124.4|13123.3|13121.8|260
1727984100000|2024-10-03 19:35:00|13125.2|13124.3|13123.9|13123|13125.7|13124.6|13123.6|13122.6|203
1727984400000|2024-10-03 19:40:00|13124|13123.1|13122.3|13120.8|13124.1|13123.2|13121.3|13119.8|250
1727984700000|2024-10-03 19:45:00|13122.2|13120.7|13124.3|13122.8|13126.3|13124.8|13122.1|13120.6|220
1727985000000|2024-10-03 19:50:00|13124.1|13122.6|13122.8|13121.9|13124.4|13123|13121.7|13120.8|144
1727985300000|2024-10-03 19:55:00|13123.3|13122.4|13121.7|13120.8|13123.8|13122.9|13121.6|13120.5|214
1727985600000|2024-10-03 20:00:00|13121.3|13120.4|13122.2|13120.7|13123.1|13122|13120.9|13119.5|184
1727985900000|2024-10-03 20:05:00|13122.3|13120.8|13122.5|13121|13123.2|13121.7|13122.2|13120.7|130
1727986200000|2024-10-03 20:10:00|13122.4|13120.9|13124.5|13123|13125.2|13123.7|13122.4|13120.9|350
1727986500000|2024-10-03 20:15:00|13124.4|13122.9|13123.7|13122.8|13124.8|13123.3|13123.7|13122.4|432
1727986800000|2024-10-03 20:20:00|13123.8|13122.9|13125.2|13124.3|13125.6|13124.3|13123.8|13122.9|95
1727987100000|2024-10-03 20:25:00|13125.9|13125|13125|13124.1|13126.5|13125.3|13124.8|13123.5|58
1727987400000|2024-10-03 20:30:00|13125.1|13124.2|13125|13124.1|13125.8|13124.7|13124.8|13123.9|82
1727987700000|2024-10-03 20:35:00|13124.8|13123.9|13126.1|13125.2|13126.6|13125.7|13123.7|13122.8|89
1727988000000|2024-10-03 20:40:00|13126|13125.1|13125.8|13124.9|13126.4|13125.5|13125.3|13124.2|134
1727988300000|2024-10-03 20:45:00|13125.9|13125|13123.5|13122|13127|13125.5|13123.3|13121.8|191
1727988600000|2024-10-03 20:50:00|13123.4|13121.9|13123.3|13121.8|13124.2|13122.7|13121.2|13119.7|436
1727988900000|2024-10-03 20:55:00|13123.8|13121.4|13127.6|13120.6|13127.6|13121.6|13123.4|13118.2|323
1727989200000|2024-10-03 21:00:00|13127.8|13115.9|13126.5|13114.6|13127.8|13115.9|13125.4|13113.5|5
1727989500000|2024-10-03 21:05:00|13125|13113.1|13128.3|13116.4|13129.2|13117.3|13125|13113.1|36
1727989800000|2024-10-03 21:10:00|13128.4|13116.5|13132.7|13120.8|13132.9|13121|13127|13115.1|60
1727990100000|2024-10-03 21:15:00|13132.6|13120.7|13129|13117.1|13133.7|13121.8|13127.7|13115.8|93
1727990400000|2024-10-03 21:20:00|13129.2|13117.3|13129.4|13117.5|13129.4|13117.5|13127.1|13115.2|24
1727990700000|2024-10-03 21:25:00|13129.5|13117.6|13129|13117.1|13130.2|13118.3|13128.8|13116.9|45
1727991000000|2024-10-03 21:30:00|13128.6|13116.7|13129.7|13117.8|13130.1|13118.2|13128.2|13116.3|73
1727991300000|2024-10-03 21:35:00|13129.8|13117.9|13129.8|13117.9|13129.9|13118|13129.5|13117.6|19
1727991600000|2024-10-03 21:40:00|13129.7|13117.8|13130|13118.1|13130.1|13118.2|13129.7|13117.8|19
1727991900000|2024-10-03 21:45:00|13130.1|13118.2|13126.3|13118.1|13130.6|13118.7|13126|13117.2|54
1727992200000|2024-10-03 21:50:00|13128.1|13118.8|13125.8|13118.8|13128.2|13119.2|13125.8|13118.7|122
1727992500000|2024-10-03 21:55:00|13125.7|13119.1|13131.9|13120|13132.3|13120.8|13125.7|13114.4|185
1727992800000|2024-10-03 22:00:00|13131.5|13119.6|13126.1|13122.9|13132.8|13122.9|13125.1|13116.8|156
1727993100000|2024-10-03 22:05:00|13125.6|13123.4|13126.5|13123.9|13126.9|13124.7|13125.5|13123.3|39
1727993400000|2024-10-03 22:10:00|13126.3|13123.8|13126.5|13125|13127.4|13125.7|13125.8|13123.6|73
1727993700000|2024-10-03 22:15:00|13126.6|13125.1|13127.1|13125.6|13127.3|13125.8|13126.1|13124.6|44
1727994000000|2024-10-03 22:20:00|13127|13125.5|13127.7|13126.2|13127.7|13126.2|13126.7|13125.2|39
1727994300000|2024-10-03 22:25:00|13127.6|13126.1|13126.8|13125.3|13127.6|13126.1|13126.4|13124.9|39
1727994600000|2024-10-03 22:30:00|13126.7|13125.2|13127.8|13126.3|13128.1|13126.6|13126.6|13125.1|38
1727994900000|2024-10-03 22:35:00|13127.7|13126.2|13127.8|13126.3|13127.9|13126.4|13127.5|13126|22
1727995200000|2024-10-03 22:40:00|13128|13126.5|13128.7|13127.2|13128.9|13127.4|13127.9|13126.4|28
1727995500000|2024-10-03 22:45:00|13128.8|13127.3|13129|13127.5|13129.1|13127.6|13128.6|13127.1|9
1727995800000|2024-10-03 22:50:00|13128.8|13127.3|13128.9|13128|13130.5|13129|13128.7|13127.2|37
1727996100000|2024-10-03 22:55:00|13129.2|13127.7|13128.3|13126.8|13129.3|13128|13128.3|13126.8|16
1727996400000|2024-10-03 23:00:00|13128.4|13126.9|13128.8|13127.3|13129.3|13127.8|13128.2|13126.7|43
1727996700000|2024-10-03 23:05:00|13128.7|13127.2|13128.5|13127|13128.8|13127.3|13128.3|13126.8|14
1727997000000|2024-10-03 23:10:00|13128.2|13126.7|13128.5|13127|13129.5|13128|13127.4|13125.9|29
1727997300000|2024-10-03 23:15:00|13128.4|13126.9|13127.6|13126.1|13128.5|13127|13127.4|13125.9|21
1727997600000|2024-10-03 23:20:00|13127.5|13126|13127.3|13125.8|13127.5|13126|13126.8|13125.3|38
1727997900000|2024-10-03 23:25:00|13127.2|13125.7|13127.6|13126.1|13127.6|13126.3|13127.1|13125.7|11
1727998200000|2024-10-03 23:30:00|13127.9|13126.4|13127.2|13126.3|13128.7|13127.3|13127.2|13126.3|30
1727998500000|2024-10-03 23:35:00|13127.3|13126.4|13128.1|13127.2|13128.1|13127.2|13127.1|13126.1|17
1727998800000|2024-10-03 23:40:00|13128.2|13127.3|13129.5|13128|13129.6|13128.4|13128.1|13127.2|29
1727999100000|2024-10-03 23:45:00|13129.4|13127.9|13131.5|13130|13131.6|13130.3|13129.4|13127.9|66
1727999400000|2024-10-03 23:50:00|13131.6|13130.1|13131.2|13129.7|13131.6|13130.1|13129.7|13128.2|94
1727999700000|2024-10-03 23:55:00|13131.3|13129.8|13129.5|13128|13132.7|13131.2|13129.3|13127.9|83
1728000000000|2024-10-04 00:00:00|13129.4|13127.9|13130.5|13129|13131.2|13130.3|13128.1|13126.8|153
1728000300000|2024-10-04 00:05:00|13130.6|13129.1|13131.5|13130|13132.3|13130.8|13130.6|13129.1|141
1728000600000|2024-10-04 00:10:00|13131.9|13130.4|13132.6|13131.1|13133.5|13132|13131.1|13129.6|114
1728000900000|2024-10-04 00:15:00|13132.5|13131|13131.2|13130.3|13133|13131.5|13130.1|13128.6|117
1728001200000|2024-10-04 00:20:00|13131.1|13130.2|13133.3|13131.8|13133.5|13132|13130.5|13129.6|82
1728001500000|2024-10-04 00:25:00|13133.2|13131.7|13134.3|13132.8|13134.5|13133|13133.2|13131.7|91
1728001800000|2024-10-04 00:30:00|13134.4|13132.9|13133.3|13131.8|13134.8|13133.3|13133.1|13131.6|97
1728002100000|2024-10-04 00:35:00|13132.8|13131.3|13130.6|13129.1|13132.8|13131.3|13128.6|13127.1|117
1728002400000|2024-10-04 00:40:00|13130.7|13129.2|13129.1|13127.6|13130.8|13129.3|13128.4|13126.9|87
1728002700000|2024-10-04 00:45:00|13129.6|13128.1|13128.7|13127.2|13131.4|13129.9|13127.8|13126.3|128
1728003000000|2024-10-04 00:50:00|13128.6|13127.1|13131.4|13129.9|13132.4|13130.9|13128.2|13126.7|160
1728003300000|2024-10-04 00:55:00|13131.3|13129.8|13131.9|13130.4|13132.7|13131.2|13130.7|13129.2|135
1728003600000|2024-10-04 01:00:00|13132|13130.5|13132.4|13130.9|13133.4|13131.9|13130.5|13129|193
1728003900000|2024-10-04 01:05:00|13131.8|13130.3|13129.6|13128.1|13132.6|13131.1|13127.2|13125.8|144
1728004200000|2024-10-04 01:10:00|13129.5|13128|13128.4|13126.9|13130.6|13129.1|13127.7|13126.2|165
1728004500000|2024-10-04 01:15:00|13128.5|13127|13129.5|13128|13131.2|13130.2|13128.3|13126.8|145
1728004800000|2024-10-04 01:20:00|13129.6|13128.1|13132|13130.5|13132.1|13130.6|13128.1|13126.6|178
1728005100000|2024-10-04 01:25:00|13132.2|13130.7|13128.1|13127.2|13132.3|13130.8|13127.8|13126.9|136
1728005400000|2024-10-04 01:30:00|13128.2|13127.3|13125.3|13123.8|13129|13128.1|13125.2|13123.7|156
1728005700000|2024-10-04 01:35:00|13125.2|13123.7|13124.8|13123.9|13127.1|13126.2|13124.2|13122.7|138
1728006000000|2024-10-04 01:40:00|13124.6|13123.7|13128.6|13127.7|13129.3|13128.1|13124.1|13123.2|178
1728006300000|2024-10-04 01:45:00|13128.9|13128|13129.7|13128.2|13130.3|13128.8|13127.7|13126.7|168
1728006600000|2024-10-04 01:50:00|13129.6|13128.1|13132.2|13130.7|13133.1|13131.6|13128.3|13126.8|136
1728006900000|2024-10-04 01:55:00|13132.1|13130.6|13130.7|13129.2|13132.5|13131|13128.5|13127|152
1728007200000|2024-10-04 02:00:00|13131.5|13130|13132.5|13131|13133|13131.5|13129.2|13127.7|214
1728007500000|2024-10-04 02:05:00|13132.4|13130.9|13133.4|13131.9|13135.3|13133.8|13131.6|13130.1|174
1728007800000|2024-10-04 02:10:00|13133.3|13131.8|13132.6|13131.1|13134|13132.5|13131|13129.8|192
1728008100000|2024-10-04 02:15:00|13132.7|13131.2|13134.3|13132.8|13134.7|13133.2|13131.9|13130.4|124
1728008400000|2024-10-04 02:20:00|13134.2|13132.7|13135.8|13134.3|13136.5|13135|13133.5|13132|166
1728008700000|2024-10-04 02:25:00|13135.7|13134.2|13134.3|13133.4|13136.5|13135|13134.1|13133.2|115
1728009000000|2024-10-04 02:30:00|13133.9|13133|13132.9|13131.4|13134.1|13133|13132.5|13131|179
1728009300000|2024-10-04 02:35:00|13132.8|13131.3|13134.6|13133.7|13135.1|13134.2|13132.2|13130.7|169
1728009600000|2024-10-04 02:40:00|13134.7|13133.8|13132.5|13131|13135.2|13134.2|13132.3|13130.8|103
1728009900000|2024-10-04 02:45:00|13132.6|13131.1|13130.7|13129.8|13133.5|13132|13130.5|13129.4|113
1728010200000|2024-10-04 02:50:00|13130.8|13129.9|13131.2|13130.3|13133|13132.1|13130.3|13129.4|139
1728010500000|2024-10-04 02:55:00|13131.1|13130.2|13130.8|13129.3|13132.2|13131.3|13130.3|13129.2|113
1728010800000|2024-10-04 03:00:00|13130.9|13130|13130.7|13129.2|13131.5|13130.6|13130.3|13129.2|135
1728011100000|2024-10-04 03:05:00|13130.6|13129.1|13128.5|13127|13130.9|13129.4|13127.6|13126.1|104
1728011400000|2024-10-04 03:10:00|13128.3|13126.8|13127.6|13126.1|13130.8|13129.3|13127.5|13126|144
1728011700000|2024-10-04 03:15:00|13127.7|13126.2|13128.5|13127|13128.5|13127|13126.7|13125.2|114
1728012000000|2024-10-04 03:20:00|13128.6|13127.1|13128.2|13126.7|13129.5|13128|13127.7|13126.2|111
1728012300000|2024-10-04 03:25:00|13128.1|13126.6|13127.6|13126.1|13128.7|13127.2|13126.8|13125.3|130
1728012600000|2024-10-04 03:30:00|13127.8|13126.3|13126.5|13125|13128.5|13127|13125.5|13124|101
1728012900000|2024-10-04 03:35:00|13126.3|13124.8|13128.7|13127.2|13129.2|13127.7|13125.7|13124.2|100
1728013200000|2024-10-04 03:40:00|13128.6|13127.1|13125.7|13124.2|13128.6|13127.1|13125.3|13123.8|94
1728013500000|2024-10-04 03:45:00|13125.8|13124.3|13128.3|13126.8|13128.5|13127|13124.5|13123|174
1728013800000|2024-10-04 03:50:00|13128.2|13126.7|13129.8|13128.3|13130.3|13128.8|13127.9|13126.4|88
1728014100000|2024-10-04 03:55:00|13129.7|13128.2|13129.2|13127.7|13129.7|13128.2|13127.9|13126.4|91
1728014400000|2024-10-04 04:00:00|13129.1|13127.6|13129.3|13128.4|13131|13129.5|13128.4|13127.5|76
1728014700000|2024-10-04 04:05:00|13129.9|13129|13131.5|13130|13131.9|13130.4|13129.2|13128.3|70
1728015000000|2024-10-04 04:10:00|13131.4|13129.9|13131.7|13130.2|13132.8|13131.4|13130.6|13129.1|78
1728015300000|2024-10-04 04:15:00|13131.6|13130.1|13128.3|13127.4|13131.6|13130.1|13127.3|13125.9|92
1728015600000|2024-10-04 04:20:00|13128.4|13127.5|13128.6|13127.7|13128.8|13127.9|13127.3|13126.4|81
1728015900000|2024-10-04 04:25:00|13128.3|13127.4|13130.1|13129.2|13131|13130.1|13128|13127.1|57
1728016200000|2024-10-04 04:30:00|13130.2|13129.3|13131.4|13130.5|13133.5|13132|13130|13129.1|94
1728016500000|2024-10-04 04:35:00|13131.6|13130.7|13129.3|13128.4|13132.1|13131.2|13128.4|13127|57
1728016800000|2024-10-04 04:40:00|13129.2|13128.3|13127.3|13125.8|13129.2|13128.3|13126.5|13125|95
1728017100000|2024-10-04 04:45:00|13127|13125.5|13125|13123.5|13127.6|13126.3|13124.7|13123.2|85
1728017400000|2024-10-04 04:50:00|13124.7|13123.2|13125.2|13124.3|13126.2|13125.3|13124.7|13123.2|63
1728017700000|2024-10-04 04:55:00|13125.1|13124.2|13128.4|13126.9|13128.4|13127.1|13124.5|13123|98
1728018000000|2024-10-04 05:00:00|13128.5|13127|13130.9|13129.4|13131.8|13130.6|13127.7|13126.2|144
1728018300000|2024-10-04 05:05:00|13130.7|13129.2|13131.7|13130.2|13132.6|13131.4|13130.6|13129.1|139
1728018600000|2024-10-04 05:10:00|13131.6|13130.7|13133.5|13132.6|13134|13132.6|13131.2|13130.3|142
1728018900000|2024-10-04 05:15:00|13133.4|13132.5|13134.1|13133.2|13135|13133.5|13133.2|13132.1|96
1728019200000|2024-10-04 05:20:00|13134.2|13133.3|13133.3|13131.8|13135.2|13134.3|13132.2|13131.3|95
1728019500000|2024-10-04 05:25:00|13133.2|13131.7|13132.5|13131.6|13133.4|13132.5|13131.2|13130|100
1728019800000|2024-10-04 05:30:00|13132.2|13131.3|13133.4|13131.9|13134.5|13133.2|13132.1|13131|120
1728020100000|2024-10-04 05:35:00|13133.5|13132|13132.3|13130.8|13133.5|13132|13131.3|13130|147
1728020400000|2024-10-04 05:40:00|13132.4|13130.9|13137.5|13136|13137.5|13136|13132.4|13130.9|117
1728020700000|2024-10-04 05:45:00|13137.2|13135.7|13140.7|13139.2|13141.3|13139.8|13136.6|13135.1|131
1728021000000|2024-10-04 05:50:00|13140.4|13138.9|13141.6|13140.1|13142.1|13140.6|13139.3|13137.9|130
1728021300000|2024-10-04 05:55:00|13141.7|13140.2|13138.6|13137.1|13141.8|13140.3|13138.6|13137.1|71
1728021600000|2024-10-04 06:00:00|13138|13136.5|13131.9|13130.4|13138|13136.5|13131.8|13130.3|215
1728021900000|2024-10-04 06:05:00|13131.7|13130.8|13134.8|13133.9|13136.1|13135.2|13130.8|13129.9|198
1728022200000|2024-10-04 06:10:00|13134.4|13133.5|13136.6|13135.1|13139.2|13138.3|13134.3|13133.4|151
1728022500000|2024-10-04 06:15:00|13136.7|13135.8|13137.3|13135.8|13139.6|13138.1|13136.2|13134.9|179
1728022800000|2024-10-04 06:20:00|13137.2|13135.7|13137.3|13136.4|13139.3|13137.9|13135.4|13133.9|182
1728023100000|2024-10-04 06:25:00|13137.2|13136.3|13140|13139.1|13142.1|13141.2|13136.5|13135|151
1728023400000|2024-10-04 06:30:00|13139.8|13138.9|13147.2|13146.3|13147.7|13146.3|13139.1|13138.2|203
1728023700000|2024-10-04 06:35:00|13147.3|13146.4|13149.4|13148.5|13150.3|13148.8|13147.1|13145.8|208
1728024000000|2024-10-04 06:40:00|13150.2|13149.3|13152.9|13152|13153.1|13152.2|13148.4|13147.5|185
1728024300000|2024-10-04 06:45:00|13153.2|13152.3|13154.7|13153.2|13156.1|13154.6|13150.9|13150|215
1728024600000|2024-10-04 06:50:00|13154.6|13153.1|13151.3|13149.8|13156.9|13155.4|13150.6|13149.1|195
1728024900000|2024-10-04 06:55:00|13150.9|13150|13149.4|13148.5|13154.4|13152.9|13149.3|13148.3|227
1728025200000|2024-10-04 07:00:00|13149.2|13148.3|13145.1|13144.2|13150.7|13149.4|13144.3|13142.8|334
1728025500000|2024-10-04 07:05:00|13145|13144.1|13143.2|13141.7|13149.2|13148.3|13143.1|13141.7|292
1728025800000|2024-10-04 07:10:00|13143.1|13141.6|13148|13147.1|13151.6|13150.7|13143.1|13141.6|280
1728026100000|2024-10-04 07:15:00|13147.7|13146.5|13143.1|13142.2|13149.3|13148|13142.9|13142|296
1728026400000|2024-10-04 07:20:00|13143|13142.1|13145.2|13144.3|13147.3|13146.2|13142.9|13142|185
1728026700000|2024-10-04 07:25:00|13145.3|13144.4|13145.8|13144.9|13148.1|13147.2|13144.4|13143.5|216
1728027000000|2024-10-04 07:30:00|13145.9|13145|13147.9|13147|13151.2|13150.3|13145.9|13145|283
1728027300000|2024-10-04 07:35:00|13147.8|13146.9|13148.1|13147.2|13151.1|13150.1|13147.1|13146.2|232
1728027600000|2024-10-04 07:40:00|13148|13147.1|13147|13146.1|13149.7|13148.4|13145.5|13144|222
1728027900000|2024-10-04 07:45:00|13147.1|13146.2|13143.3|13142.4|13147.3|13146.4|13142.9|13142|273
1728028200000|2024-10-04 07:50:00|13143|13142.1|13143.3|13141.8|13144.3|13143.4|13141.1|13139.6|203
1728028500000|2024-10-04 07:55:00|13143|13141.5|13159.2|13158.3|13168|13167.1|13143|13141.5|983
1728028800000|2024-10-04 08:00:00|13159.4|13158.5|13154.3|13153.4|13165.1|13164.2|13152.7|13151.8|446
1728029100000|2024-10-04 08:05:00|13154.2|13153.3|13148.2|13147.3|13154.2|13153.3|13146.1|13145.2|372
1728029400000|2024-10-04 08:10:00|13148.9|13148|13152|13151.1|13155.4|13153.9|13148.8|13147.9|271
1728029700000|2024-10-04 08:15:00|13151.9|13151|13152.4|13151.5|13153.3|13152.4|13147.9|13147|236
1728030000000|2024-10-04 08:20:00|13152.2|13151.3|13154.5|13153.6|13156.6|13155.3|13150|13149.1|226
1728030300000|2024-10-04 08:25:00|13154.9|13154|13153.6|13152.1|13154.9|13154|13152.5|13151|139
1728030600000|2024-10-04 08:30:00|13158.6|13155.5|13156.1|13155.2|13161.7|13160.6|13155.1|13153.8|339
1728030900000|2024-10-04 08:35:00|13156.2|13155.3|13160.6|13159.7|13162.4|13161.5|13156.2|13155.3|205
1728031200000|2024-10-04 08:40:00|13160.3|13159.4|13165|13163.5|13166.6|13165.5|13159.1|13158.2|215
1728031500000|2024-10-04 08:45:00|13164.6|13163.7|13160|13159.1|13165.9|13165|13159.7|13158.8|299
1728031800000|2024-10-04 08:50:00|13159.9|13159|13154.3|13152.8|13161.4|13160.5|13154|13152.8|238
1728032100000|2024-10-04 08:55:00|13154.4|13152.9|13157|13156.1|13158.1|13157.2|13151|13150.1|253
1728032400000|2024-10-04 09:00:00|13157.1|13156.2|13157.4|13155.9|13158.4|13157.5|13155|13154.1|214
1728032700000|2024-10-04 09:05:00|13157.5|13156|13151.9|13151|13158.4|13157.5|13151.5|13150.6|231
1728033000000|2024-10-04 09:10:00|13152|13151.1|13151|13150.1|13153|13152.1|13150|13149.1|207
1728033300000|2024-10-04 09:15:00|13150.8|13149.9|13149.3|13148.4|13153.1|13152.2|13145.7|13144.2|233
1728033600000|2024-10-04 09:20:00|13149.4|13148.5|13150|13149.1|13150.5|13149.4|13147.1|13146.2|179
1728033900000|2024-10-04 09:25:00|13150.3|13148.8|13157.2|13156.3|13157.3|13156.4|13149.1|13147.6|283
1728034200000|2024-10-04 09:30:00|13158.1|13157.2|13163.8|13162.9|13165|13164.1|13158.1|13157.1|210
1728034500000|2024-10-04 09:35:00|13163.7|13162.8|13162.2|13161.3|13163.7|13162.8|13160.8|13159.3|151
1728034800000|2024-10-04 09:40:00|13162.3|13161.4|13164.1|13163.2|13164.7|13163.8|13161.5|13160.6|205
1728035100000|2024-10-04 09:45:00|13164.2|13163.3|13168.5|13167.6|13169.2|13167.7|13164.1|13163.2|214
1728035400000|2024-10-04 09:50:00|13168.6|13167.7|13170.4|13169.5|13171.1|13169.9|13166.8|13165.7|223
1728035700000|2024-10-04 09:55:00|13170.3|13169.4|13167.5|13166|13170.4|13169.5|13165.5|13164|213
1728036000000|2024-10-04 10:00:00|13167.2|13166.3|13166.6|13165.7|13168.3|13167.1|13164.8|13163.9|166
1728036300000|2024-10-04 10:05:00|13166.7|13165.8|13171.9|13171|13172.4|13171|13166.7|13165.8|179
1728036600000|2024-10-04 10:10:00|13171.8|13170.9|13171.1|13170.2|13172.2|13171.1|13170.1|13169.2|143
1728036900000|2024-10-04 10:15:00|13171.2|13170.3|13169.3|13167.8|13171.8|13170.7|13168.1|13167.2|160
1728037200000|2024-10-04 10:20:00|13169.1|13168.2|13169.1|13168.2|13172.5|13171|13168.8|13167.3|133
1728037500000|2024-10-04 10:25:00|13168.9|13168|13171|13170.1|13171.2|13170.3|13167.2|13166.3|120
1728037800000|2024-10-04 10:30:00|13171.1|13170.2|13170.7|13169.8|13172.3|13171.4|13169.5|13168.6|162
1728038100000|2024-10-04 10:35:00|13170.8|13169.9|13172.1|13171.2|13172.8|13171.9|13170.8|13169.9|107
1728038400000|2024-10-04 10:40:00|13172.2|13171.3|13172.3|13170.8|13175.1|13173.6|13171.8|13170.3|156
1728038700000|2024-10-04 10:45:00|13172.2|13170.7|13168.4|13167.5|13173.1|13171.6|13168|13167.1|160
1728039000000|2024-10-04 10:50:00|13168.3|13167.4|13168.1|13166.6|13170.2|13169.3|13166.8|13165.9|132
1728039300000|2024-10-04 10:55:00|13168.2|13166.7|13165.6|13164.7|13174.2|13173.3|13165.4|13164.5|302
1728039600000|2024-10-04 11:00:00|13165.5|13164.6|13172|13171.1|13172|13171.1|13164.8|13163.9|247
1728039900000|2024-10-04 11:05:00|13171.8|13170.9|13170|13169.1|13172.1|13171.2|13169.3|13168.4|137
1728040200000|2024-10-04 11:10:00|13169.9|13169|13171|13170.1|13171.3|13170.4|13168.2|13166.7|160
1728040500000|2024-10-04 11:15:00|13170.8|13169.9|13171.2|13170.3|13173.1|13172.2|13169.9|13169|127
1728040800000|2024-10-04 11:20:00|13171.3|13170.4|13166.2|13165.3|13172.2|13171.3|13165.2|13164.3|135
1728041100000|2024-10-04 11:25:00|13166.5|13165.6|13168.5|13167|13168.6|13167.6|13165.8|13164.9|142
1728041400000|2024-10-04 11:30:00|13168.2|13166.7|13170.8|13169.9|13172.1|13171.2|13168|13166.7|145
1728041700000|2024-10-04 11:35:00|13170.9|13170|13170.9|13170|13173.7|13172.8|13170.7|13169.6|129
1728042000000|2024-10-04 11:40:00|13171|13170.1|13172.9|13172|13173|13172.1|13170.6|13169.7|106
1728042300000|2024-10-04 11:45:00|13173|13172.1|13169.2|13168.3|13173.4|13172.1|13168.5|13167|136
1728042600000|2024-10-04 11:50:00|13169.5|13168.6|13170.4|13168.9|13171.2|13169.8|13168.9|13167.8|150
1728042900000|2024-10-04 11:55:00|13170.2|13168.7|13170.5|13169|13171.1|13169.6|13165.7|13164.2|233
1728043200000|2024-10-04 12:00:00|13170.4|13168.9|13171|13169.5|13173.2|13172.3|13169.7|13168.2|226
1728043500000|2024-10-04 12:05:00|13171.1|13169.6|13172.8|13171.3|13175.3|13174.4|13170.5|13169|189
1728043800000|2024-10-04 12:10:00|13172.9|13171.4|13167.4|13165.9|13174.3|13172.8|13166.4|13164.9|257
1728044100000|2024-10-04 12:15:00|13167.3|13165.8|13168.2|13167.3|13169.8|13168.4|13167.1|13165.6|177
1728044400000|2024-10-04 12:20:00|13168|13167.1|13167.1|13165.6|13168.2|13167.2|13166|13164.5|290
1728044700000|2024-10-04 12:25:00|13167|13165.5|13172.2|13161.2|13172.2|13167.9|13164.5|13159.3|574
1728045000000|2024-10-04 12:30:00|13172.1|13161.1|13101.2|13099.3|13172.1|13161.1|13089.2|13085.5|2014
1728045300000|2024-10-04 12:35:00|13101.3|13099.4|13105.3|13103.8|13116.4|13114.9|13094.6|13092.4|1871
1728045600000|2024-10-04 12:40:00|13105.4|13103.7|13098.1|13096.5|13117.5|13116|13098|13096.4|1525
1728045900000|2024-10-04 12:45:00|13098.2|13096.6|13090.5|13089|13100.2|13098.7|13089.2|13087.7|1345
1728046200000|2024-10-04 12:50:00|13090.8|13089.3|13088.3|13086.8|13092.5|13091|13085.6|13084.1|995
1728046500000|2024-10-04 12:55:00|13088.2|13086.7|13079.7|13078.2|13088.2|13086.7|13076.3|13074.8|676
1728046800000|2024-10-04 13:00:00|13079.6|13078.1|13095.2|13093.7|13095.2|13093.7|13073.7|13072.6|703
1728047100000|2024-10-04 13:05:00|13095.4|13093.9|13091.6|13090.1|13102.4|13100.9|13090.5|13089|873
1728047400000|2024-10-04 13:10:00|13091.4|13089.9|13086|13085.1|13093.5|13092|13080.4|13078.9|822
1728047700000|2024-10-04 13:15:00|13086.4|13084.9|13087.2|13085.7|13094.5|13093|13082.6|13081.1|731
1728048000000|2024-10-04 13:20:00|13087.3|13085.8|13072.8|13071.9|13087.4|13085.9|13071.5|13070.2|729
1728048300000|2024-10-04 13:25:00|13073.1|13071.6|13079.1|13077.6|13080.4|13079.1|13070.2|13069.3|611
1728048600000|2024-10-04 13:30:00|13079.2|13077.7|13087.6|13086.1|13093.1|13091.6|13076|13074.5|782
1728048900000|2024-10-04 13:35:00|13088|13086.5|13092.7|13091.2|13095.1|13093.6|13087.3|13085.8|729
1728049200000|2024-10-04 13:40:00|13093.1|13091.6|13096.6|13095.1|13099.3|13097.9|13093.1|13091.6|622
1728049500000|2024-10-04 13:45:00|13096.5|13095|13097.2|13096.3|13100.8|13099.9|13093.1|13091.6|655
1728049800000|2024-10-04 13:50:00|13097.1|13096.2|13100.2|13098.7|13103.6|13102.1|13092.5|13091|600
1728050100000|2024-10-04 13:55:00|13100.4|13098.9|13100.3|13098.8|13102.6|13101.1|13096|13094.5|525
1728050400000|2024-10-04 14:00:00|13100.4|13098.9|13107.4|13105.9|13108.1|13107.2|13100.4|13098.9|474
1728050700000|2024-10-04 14:05:00|13107.3|13105.8|13113.1|13112.2|13113.6|13112.7|13106.1|13104.7|580
1728051000000|2024-10-04 14:10:00|13112.7|13111.8|13110.3|13108.8|13117.2|13116.3|13110.1|13108.8|475
1728051300000|2024-10-04 14:15:00|13110|13108.5|13119.5|13118|13119.9|13119|13109.8|13108.3|489
1728051600000|2024-10-04 14:20:00|13119.4|13117.9|13110.6|13109.1|13119.5|13118.2|13109.2|13107.7|534
1728051900000|2024-10-04 14:25:00|13110.5|13109|13108.2|13107.3|13112.4|13110.9|13107|13105.5|539
1728052200000|2024-10-04 14:30:00|13108.1|13107.2|13108.5|13107|13109.5|13108.1|13103|13101.5|490
1728052500000|2024-10-04 14:35:00|13108.6|13107.1|13103.8|13102.3|13114.1|13112.6|13103.8|13102.3|556
1728052800000|2024-10-04 14:40:00|13104|13102.5|13113.1|13112.2|13113.8|13112.9|13101.8|13100.3|432
1728053100000|2024-10-04 14:45:00|13113.5|13112.6|13108.3|13106.8|13116.3|13114.8|13106.1|13105.2|498
1728053400000|2024-10-04 14:50:00|13108|13106.5|13116|13115.1|13119.8|13118.9|13107.6|13106.1|576
1728053700000|2024-10-04 14:55:00|13116.1|13115.2|13113.3|13112.4|13116.6|13115.7|13110.1|13109.2|515
1728054000000|2024-10-04 15:00:00|13113.1|13112.2|13113.2|13112.3|13116|13114.5|13111.9|13110.8|466
1728054300000|2024-10-04 15:05:00|13113.7|13112.8|13108.6|13107.1|13114.8|13113.9|13106.8|13105.8|379
1728054600000|2024-10-04 15:10:00|13108.7|13107.7|13114|13113.1|13115.2|13114.3|13108.7|13107.7|323
1728054900000|2024-10-04 15:15:00|13114.2|13113.3|13109|13108.1|13116|13115.1|13107.5|13106.3|381
1728055200000|2024-10-04 15:20:00|13109.1|13108.2|13097.9|13096.4|13109.2|13108.3|13097.8|13096.3|386
1728055500000|2024-10-04 15:25:00|13098|13096.5|13095|13093.5|13099|13097.6|13095|13093.5|374
1728055800000|2024-10-04 15:30:00|13094.9|13093.4|13103.8|13102.9|13105.8|13104.3|13094.1|13093.1|452
1728056100000|2024-10-04 15:35:00|13103.9|13103|13107.1|13105.6|13110.4|13108.9|13103.8|13102.4|519
1728056400000|2024-10-04 15:40:00|13107.2|13105.7|13101.1|13099.6|13109.4|13107.9|13100.8|13099.6|491
1728056700000|2024-10-04 15:45:00|13101.4|13099.9|13100.6|13099.7|13104.4|13103.5|13098.2|13097.3|373
1728057000000|2024-10-04 15:50:00|13100.3|13099.4|13107.8|13106.9|13108.3|13106.9|13100.3|13099.4|337
1728057300000|2024-10-04 15:55:00|13108.2|13107.3|13106.4|13105.5|13109.8|13108.4|13104.1|13102.6|435
1728057600000|2024-10-04 16:00:00|13106.6|13105.7|13107.8|13106.3|13109.4|13108.4|13106.2|13105.2|371
1728057900000|2024-10-04 16:05:00|13107.9|13106.4|13106.6|13105.7|13110.5|13109.6|13106|13105.1|286
1728058200000|2024-10-04 16:10:00|13106.1|13105.2|13102.8|13101.9|13107.4|13106.5|13102.8|13101.9|281
1728058500000|2024-10-04 16:15:00|13102.7|13101.8|13105.8|13104.9|13107.7|13106.8|13102|13101.1|259
1728058800000|2024-10-04 16:20:00|13105.7|13104.8|13104.1|13103.2|13105.7|13104.8|13102.2|13101.3|220
1728059100000|2024-10-04 16:25:00|13104|13103.1|13100.3|13099.4|13104|13103.1|13100.2|13099.3|243
1728059400000|2024-10-04 16:30:00|13100.2|13099.3|13101.6|13100.7|13101.9|13100.8|13096.4|13095.5|263
1728059700000|2024-10-04 16:35:00|13101.7|13100.8|13109.7|13108.8|13110.7|13109.8|13101.6|13100.7|321
1728060000000|2024-10-04 16:40:00|13109.8|13108.9|13111.8|13110.9|13113.4|13112.4|13108.7|13107.8|198
1728060300000|2024-10-04 16:45:00|13111.7|13110.8|13117.4|13115.9|13118|13116.5|13111.1|13110.2|223
1728060600000|2024-10-04 16:50:00|13117.6|13116.1|13115.9|13114.4|13117.9|13116.4|13113.6|13112.1|215
1728060900000|2024-10-04 16:55:00|13116.3|13114.8|13116|13114.5|13117.3|13115.8|13114.4|13113.4|205
1728061200000|2024-10-04 17:00:00|13115.9|13114.4|13119.3|13117.8|13119.3|13117.9|13115.3|13114.1|263
1728061500000|2024-10-04 17:05:00|13119.2|13117.7|13119.7|13118.8|13120.4|13119.2|13118.3|13116.8|173
1728061800000|2024-10-04 17:10:00|13120|13119.1|13125.4|13123.9|13125.4|13124|13119.6|13118.7|155
1728062100000|2024-10-04 17:15:00|13125.6|13124.1|13126.3|13125.4|13128|13127.1|13125.1|13124.1|211
1728062400000|2024-10-04 17:20:00|13126.4|13125.5|13126.6|13125.7|13127.4|13126.5|13125.1|13124.2|212
1728062700000|2024-10-04 17:25:00|13126.8|13125.9|13122.2|13121.3|13129|13128.1|13122.2|13121.2|223
1728063000000|2024-10-04 17:30:00|13122.1|13121.2|13124.3|13122.8|13124.5|13123.1|13119.9|13119|237
1728063300000|2024-10-04 17:35:00|13124.4|13122.9|13118.8|13117.9|13125.1|13123.6|13118.7|13117.8|231
1728063600000|2024-10-04 17:40:00|13119.1|13118.2|13125.5|13124|13126|13124.5|13119|13118.1|233
1728063900000|2024-10-04 17:45:00|13125.4|13123.9|13125.8|13124.3|13128.1|13126.9|13125.1|13123.6|201
1728064200000|2024-10-04 17:50:00|13125.7|13124.2|13121.5|13120.6|13126.1|13125.2|13121.2|13119.9|182
1728064500000|2024-10-04 17:55:00|13121.1|13120.2|13122.3|13120.8|13124|13123.1|13119.7|13118.5|248
1728064800000|2024-10-04 18:00:00|13122.5|13121|13118.1|13116.6|13122.8|13121.8|13118|13116.5|225
1728065100000|2024-10-04 18:05:00|13118|13116.5|13118.5|13117|13121.1|13119.6|13117.8|13116.3|155
1728065400000|2024-10-04 18:10:00|13118.6|13117.1|13116.1|13114.6|13119|13117.5|13116|13114.5|194
1728065700000|2024-10-04 18:15:00|13116.2|13114.7|13117.1|13116.2|13118.1|13116.6|13115.3|13113.8|180
1728066000000|2024-10-04 18:20:00|13117.2|13116.3|13122.1|13120.6|13122.3|13120.8|13117|13116.1|150
1728066300000|2024-10-04 18:25:00|13122.2|13120.7|13122.3|13120.8|13123.3|13121.8|13121.4|13119.9|153
1728066600000|2024-10-04 18:30:00|13122.2|13120.7|13121.2|13119.7|13122.6|13121.1|13120.1|13118.6|150
1728066900000|2024-10-04 18:35:00|13121.1|13119.6|13119.2|13117.7|13121.4|13119.9|13119.2|13117.7|114
1728067200000|2024-10-04 18:40:00|13119.3|13117.8|13119.2|13117.7|13120.4|13118.9|13118.2|13116.7|167
1728067500000|2024-10-04 18:45:00|13119.1|13117.6|13123.4|13121.9|13123.6|13122.1|13119|13117.5|155
1728067800000|2024-10-04 18:50:00|13124.2|13122.7|13122.6|13121.1|13125.3|13123.8|13121.1|13119.6|118
1728068100000|2024-10-04 18:55:00|13122.8|13121.3|13123.4|13121.9|13125.5|13124|13122.2|13121.2|151
1728068400000|2024-10-04 19:00:00|13123.3|13121.8|13121.3|13119.8|13123.4|13121.9|13121.1|13119.8|237
1728068700000|2024-10-04 19:05:00|13121.4|13119.9|13124.3|13122.8|13125.8|13124.3|13121.3|13119.8|221
1728069000000|2024-10-04 19:10:00|13124.2|13122.7|13122.1|13120.6|13125.4|13123.9|13122.1|13120.6|237
1728069300000|2024-10-04 19:15:00|13122|13120.5|13122.1|13120.6|13123.7|13122.2|13122|13120.5|276
1728069600000|2024-10-04 19:20:00|13122.2|13120.7|13121.2|13119.7|13122.5|13120.9|13120.1|13118.6|312
1728069900000|2024-10-04 19:25:00|13122|13120.5|13122.1|13120.6|13122.9|13121.4|13120.9|13119.4|157
1728070200000|2024-10-04 19:30:00|13122.2|13120.7|13127|13125.5|13127.2|13125.8|13122|13120.5|203
1728070500000|2024-10-04 19:35:00|13127.1|13125.6|13128.1|13126.6|13129.3|13127.8|13126.4|13124.9|134
1728070800000|2024-10-04 19:40:00|13128|13126.5|13127.1|13125.6|13128.7|13127.8|13126.6|13125.4|174
1728071100000|2024-10-04 19:45:00|13127.2|13125.7|13127.2|13125.7|13128.3|13126.8|13126.5|13125|185
1728071400000|2024-10-04 19:50:00|13127.1|13125.6|13127|13123.9|13128.3|13126.8|13126.1|13122.7|418
1728071700000|2024-10-04 19:55:00|13126.9|13123.7|13127.5|13126|13128.4|13126|13125.1|13122.7|650
1728072000000|2024-10-04 20:00:00|13127.2|13125.7|13129.1|13127.6|13129.3|13127.7|13127.1|13125.2|667
1728072300000|2024-10-04 20:05:00|13129.2|13127.7|13130.1|13128.6|13130.2|13128.7|13128.5|13127|300
1728072600000|2024-10-04 20:10:00|13130.2|13128.7|13128.4|13126.9|13130.2|13129|13128|13126.5|431
1728072900000|2024-10-04 20:15:00|13128.3|13126.8|13129.6|13128.1|13130.2|13128.7|13128.1|13126.6|676
1728073200000|2024-10-04 20:20:00|13129.5|13128|13129.1|13127.6|13130.3|13128.8|13128.9|13127.4|603
1728073500000|2024-10-04 20:25:00|13129.2|13127.7|13127.6|13126.1|13130.2|13128.7|13127.3|13125.8|343
1728073800000|2024-10-04 20:30:00|13127.5|13126|13127|13125.5|13127.6|13126.1|13125.3|13123.8|396
1728074100000|2024-10-04 20:35:00|13126.9|13125.4|13124.4|13122.9|13127.2|13125.7|13124.2|13122.7|438
1728074400000|2024-10-04 20:40:00|13124.3|13122.8|13124|13122.5|13124.7|13123.2|13123.4|13121.9|320
1728074700000|2024-10-04 20:45:00|13124.1|13122.6|13124|13122.5|13124.9|13123.4|13123.6|13122.1|356
1728075000000|2024-10-04 20:50:00|13123.8|13122.3|13122|13120.5|13124|13122.5|13121|13119.5|443
1728075300000|2024-10-04 20:55:00|13122.5|13120.1|13131.8|13119.9|13133.1|13121.2|13118.4|13112.9|997
1728244800000|2024-10-06 20:00:00|13116|13095|13116|13095|13116|13098.5|13112.7|13095|4
1728245100000|2024-10-06 20:05:00|13112.7|13098.5|13116|13095|13116|13098.5|13112.7|13095|9
1728245400000|2024-10-06 20:10:00|13115.9|13095.1|13115.9|13095.1|13115.9|13095.1|13115.9|13095.1|1
1728245700000|2024-10-06 20:15:00|13112.6|13098.4|13112.6|13098.4|13112.6|13098.4|13112.6|13098.4|1
1728246000000|2024-10-06 20:20:00|13114.5|13096.5|13114.6|13096.6|13114.6|13098.6|13112.8|13096.5|4
1728246300000|2024-10-06 20:25:00|13115.9|13095.1|13114.6|13098.6|13115.9|13098.6|13114.6|13095.1|2
1728246600000|2024-10-06 20:30:00|13115.9|13095.1|13114.6|13096.6|13115.9|13096.6|13114.6|13095.1|3
1728246900000|2024-10-06 20:35:00|13112.8|13098.6|13114.6|13096.6|13114.6|13098.6|13112.8|13096.6|2
1728247200000|2024-10-06 20:40:00|13112.8|13098.6|13115.9|13098.6|13115.9|13098.6|13112.8|13096.6|4
1728247500000|2024-10-06 20:45:00|13114.6|13098.4|13114.5|13098.4|13114.6|13098.4|13113.1|13098.4|5
1728247800000|2024-10-06 20:50:00|13116.2|13095.2|13116.2|13095.2|13116.2|13095.2|13116|13095|3
1728248100000|2024-10-06 20:55:00|13116.7|13094.8|13128.6|13106.7|13134.2|13112.3|13116.7|13094.8|39
1728248400000|2024-10-06 21:00:00|13129.5|13107.6|13121.2|13109.3|13131.6|13114.3|13119.9|13103.1|59
1728248700000|2024-10-06 21:05:00|13120.8|13108.9|13120.5|13108.6|13121.2|13109.3|13120.1|13108.2|38
1728249000000|2024-10-06 21:10:00|13120.8|13108.9|13123.3|13111.4|13124|13112.1|13120.8|13108.9|107
1728249300000|2024-10-06 21:15:00|13123.5|13111.6|13123.5|13111.6|13124.9|13113|13123.2|13111.3|198
1728249600000|2024-10-06 21:20:00|13123.6|13111.7|13123.8|13111.9|13124.5|13112.6|13122.9|13111|99
1728249900000|2024-10-06 21:25:00|13123.9|13112|13125|13113.1|13125.6|13113.7|13122.6|13110.7|152
1728250200000|2024-10-06 21:30:00|13124.9|13113|13128.5|13116.6|13128.6|13116.7|13124.7|13112.8|123
1728250500000|2024-10-06 21:35:00|13128.1|13116.2|13128.4|13116.5|13130.4|13118.5|13127.8|13116.2|84
1728250800000|2024-10-06 21:40:00|13128.6|13116.7|13125.2|13113.3|13129.3|13117.4|13121.1|13109.2|211
1728251100000|2024-10-06 21:45:00|13125.4|13113.5|13120.7|13108.8|13130.6|13118.7|13119.5|13107.6|232
1728251400000|2024-10-06 21:50:00|13120.6|13108.7|13120.6|13108.7|13122|13110.1|13115.2|13103.3|206
1728251700000|2024-10-06 21:55:00|13120.3|13108.4|13119.3|13107.4|13121.5|13109.6|13108.8|13096.9|201
1728252000000|2024-10-06 22:00:00|13111.3|13099.4|13119.4|13115.1|13126.8|13116.7|13111.3|13099.4|231
1728252300000|2024-10-06 22:05:00|13119|13115.5|13115.8|13112.7|13119|13115.5|13114.6|13111.3|123
1728252600000|2024-10-06 22:10:00|13115.7|13112.9|13112.5|13110.1|13116.6|13114|13112|13109.4|82
1728252900000|2024-10-06 22:15:00|13112.4|13110|13119.6|13117.1|13120.8|13118.2|13112.4|13109.9|209
1728253200000|2024-10-06 22:20:00|13119.5|13117|13119.9|13118.4|13120.7|13119.2|13118.3|13116.1|189
1728253500000|2024-10-06 22:25:00|13120|13117.7|13119.5|13118|13121.6|13119.7|13119.5|13117.7|179
1728253800000|2024-10-06 22:30:00|13119.1|13117.6|13115.6|13114.1|13119.5|13118|13114.8|13113.3|129
1728254100000|2024-10-06 22:35:00|13115.2|13113.7|13116.1|13114.6|13117|13115.4|13115.1|13113.4|90
1728254400000|2024-10-06 22:40:00|13116|13114.5|13119.1|13116.9|13119.1|13116.9|13115.9|13114.4|57
1728254700000|2024-10-06 22:45:00|13118.9|13117.4|13119.8|13118.3|13120.8|13119|13117.9|13116.4|94
1728255000000|2024-10-06 22:50:00|13119.3|13117.8|13120.1|13118.6|13120.4|13118.8|13118.5|13116.5|99
1728255300000|2024-10-06 22:55:00|13120|13118.5|13118.3|13116.8|13121.2|13119.4|13118.2|13116.6|119
1728255600000|2024-10-06 23:00:00|13118.4|13116.9|13121.1|13118.9|13121.3|13119.7|13117.1|13115.6|179
1728255900000|2024-10-06 23:05:00|13121.2|13119|13121|13119.5|13121.6|13120.1|13120.4|13118.6|75
1728256200000|2024-10-06 23:10:00|13121.1|13119.6|13120.8|13119.3|13121.9|13120.4|13119.9|13118.4|39
1728256500000|2024-10-06 23:15:00|13120.3|13118.8|13120.4|13118.9|13121.4|13119.9|13119|13117.5|58
1728256800000|2024-10-06 23:20:00|13120.5|13119|13120.8|13119.3|13121.4|13119.9|13120.3|13118.8|86
1728257100000|2024-10-06 23:25:00|13120.9|13119.4|13122.1|13120.6|13122.7|13121.2|13120.8|13119.3|39
1728257400000|2024-10-06 23:30:00|13122.2|13120.7|13122.5|13120.1|13122.5|13121|13121.8|13119.9|39
1728257700000|2024-10-06 23:35:00|13122.4|13120.2|13124.7|13123.2|13124.7|13123.2|13121.5|13119|80
1728258000000|2024-10-06 23:40:00|13124.3|13122.8|13124|13122.5|13124.4|13122.9|13122.9|13121.4|56
1728258300000|2024-10-06 23:45:00|13123.9|13122.4|13124.2|13122.7|13125.7|13124.2|13123.8|13122.3|82
1728258600000|2024-10-06 23:50:00|13123.9|13122.4|13124.1|13122.6|13124.7|13123.2|13121.6|13120.1|77
1728258900000|2024-10-06 23:55:00|13124.6|13123.1|13124|13122.5|13125.6|13124.1|13123.9|13122.4|80
1728259200000|2024-10-07 00:00:00|13123.7|13122.2|13122.8|13121.3|13124.2|13122.7|13119.8|13118.3|251
1728259500000|2024-10-07 00:05:00|13122.7|13121.2|13122.8|13121.3|13123.5|13122|13120.6|13119.1|288
1728259800000|2024-10-07 00:10:00|13122.7|13121.2|13123.3|13121.8|13124|13122.5|13121.8|13120.3|198
1728260100000|2024-10-07 00:15:00|13123.2|13122.3|13127.3|13125.8|13128|13126.5|13123.2|13121.7|180
1728260400000|2024-10-07 00:20:00|13127.2|13125.7|13125.8|13124.3|13127.8|13126.3|13125|13123.5|128
1728260700000|2024-10-07 00:25:00|13125.9|13124.4|13128.3|13126.8|13128.8|13127.3|13125.1|13123.6|137
1728261000000|2024-10-07 00:30:00|13128.7|13127.2|13125|13123.5|13129|13127.5|13124.7|13123.2|163
1728261300000|2024-10-07 00:35:00|13125.2|13123.7|13126.8|13125.3|13126.9|13125.4|13123.9|13122.4|97
1728261600000|2024-10-07 00:40:00|13126.9|13125.4|13125|13123.5|13128|13126.5|13124.9|13123.4|114
1728261900000|2024-10-07 00:45:00|13124.9|13123.4|13122.9|13121.4|13125.6|13124.1|13122.1|13120.6|81
1728262200000|2024-10-07 00:50:00|13123.1|13121.6|13123.8|13122.3|13125|13123.5|13120.8|13119.3|175
1728262500000|2024-10-07 00:55:00|13123.7|13122.2|13123.3|13121.8|13126.8|13125.3|13123.2|13121.7|166
1728262800000|2024-10-07 01:00:00|13123.2|13121.7|13131.3|13129.8|13133.8|13132.3|13123.2|13121.7|215
1728263100000|2024-10-07 01:05:00|13131.4|13129.9|13130.4|13128.9|13132.6|13131.1|13130.1|13128.6|147
1728263400000|2024-10-07 01:10:00|13130.1|13128.6|13125.8|13124.3|13130.8|13129.3|13125.7|13124.2|140
1728263700000|2024-10-07 01:15:00|13126|13124.5|13128.3|13126.8|13128.8|13127.3|13124|13122.5|156
1728264000000|2024-10-07 01:20:00|13128.1|13126.6|13128.7|13127.2|13130|13128.5|13126.8|13125.3|194
1728264300000|2024-10-07 01:25:00|13128.6|13127.1|13129.6|13128.1|13130.7|13129.2|13127.6|13126.1|148
1728264600000|2024-10-07 01:30:00|13129.1|13127.6|13134.2|13132.7|13134.3|13132.8|13129|13127.5|186
1728264900000|2024-10-07 01:35:00|13134.1|13132.6|13131.6|13130.1|13135.3|13133.8|13131.4|13130|178
1728265200000|2024-10-07 01:40:00|13131.7|13130.2|13130.1|13128.6|13131.7|13130.7|13129.5|13128.3|304
1728265500000|2024-10-07 01:45:00|13129.9|13128.4|13126.2|13125.3|13131.9|13130.4|13124|13122.7|350
1728265800000|2024-10-07 01:50:00|13126.4|13125.5|13127.2|13125.7|13128.1|13127.2|13124.5|13123.6|243
1728266100000|2024-10-07 01:55:00|13127|13126.1|13126.9|13125.4|13129.4|13127.9|13126|13124.5|234
1728266400000|2024-10-07 02:00:00|13126.8|13125.3|13130.3|13128.8|13130.3|13128.8|13125.9|13124.4|274
1728266700000|2024-10-07 02:05:00|13130.4|13128.9|13130.3|13128.8|13132.3|13131|13129.7|13128.2|209
1728267000000|2024-10-07 02:10:00|13130.4|13128.9|13129.4|13128.5|13130.4|13128.9|13127.6|13126.3|133
1728267300000|2024-10-07 02:15:00|13129.5|13128.6|13129.2|13127.7|13130.9|13129.7|13128.6|13127.1|115
1728267600000|2024-10-07 02:20:00|13129.1|13127.6|13129.5|13128.6|13130.3|13129.4|13127.7|13126.8|149
1728267900000|2024-10-07 02:25:00|13129.4|13128.5|13128.1|13126.6|13130.5|13129|13126.5|13125.6|142
1728268200000|2024-10-07 02:30:00|13128.2|13126.7|13130.7|13129.2|13131|13129.5|13128.2|13126.7|141
1728268500000|2024-10-07 02:35:00|13130.6|13129.1|13131.9|13130.4|13132.2|13130.7|13128.7|13127.2|148
1728268800000|2024-10-07 02:40:00|13132.1|13130.6|13127.2|13125.7|13132.1|13130.6|13126.6|13125.1|142
1728269100000|2024-10-07 02:45:00|13127.3|13125.8|13129.4|13127.9|13129.5|13128|13126.7|13125.2|222
1728269400000|2024-10-07 02:50:00|13129.5|13128|13129.7|13128.2|13130.6|13129.1|13128.3|13126.8|143
1728269700000|2024-10-07 02:55:00|13129.6|13128.1|13127.4|13125.9|13129.7|13128.2|13127.3|13125.8|122
1728270000000|2024-10-07 03:00:00|13127.3|13125.8|13129.1|13127.6|13129.9|13128.4|13126.8|13125.3|121
1728270300000|2024-10-07 03:05:00|13129|13127.5|13129.7|13128.2|13130.8|13129.3|13127.5|13126|100
1728270600000|2024-10-07 03:10:00|13129.8|13128.3|13128|13126.5|13131|13129.5|13128|13126.5|91
1728270900000|2024-10-07 03:15:00|13127.9|13126.4|13127.5|13126|13128|13126.5|13126.5|13125|99
1728271200000|2024-10-07 03:20:00|13127.7|13126.2|13126.5|13125|13127.8|13126.3|13125.1|13123.6|106
1728271500000|2024-10-07 03:25:00|13126.6|13125.1|13127.3|13125.8|13127.9|13126.4|13126.1|13124.6|105
1728271800000|2024-10-07 03:30:00|13127.4|13125.9|13127.7|13126.2|13127.8|13126.3|13125.8|13124.3|104
1728272100000|2024-10-07 03:35:00|13127.6|13126.1|13128.3|13126.8|13128.3|13126.8|13126.9|13125.4|103
1728272400000|2024-10-07 03:40:00|13128.4|13126.9|13128.6|13127.7|13129.2|13127.8|13127.8|13126.3|97
1728272700000|2024-10-07 03:45:00|13128.7|13127.8|13127.6|13126.7|13129.3|13128.4|13127.6|13126.5|83
1728273000000|2024-10-07 03:50:00|13127.7|13126.8|13128.3|13127.4|13128.7|13127.8|13127.7|13126.8|67
1728273300000|2024-10-07 03:55:00|13128.4|13127.5|13129.7|13128.8|13130.4|13129.5|13128.4|13127.5|96
1728273600000|2024-10-07 04:00:00|13129.9|13129|13130.6|13129.7|13131.3|13130.4|13129.2|13128.3|80
1728273900000|2024-10-07 04:05:00|13130.5|13129.6|13130.9|13129.4|13131.1|13130|13130.3|13129.1|49
1728274200000|2024-10-07 04:10:00|13130.8|13129.3|13129.7|13128.2|13130.8|13129.7|13129.5|13128.2|42
1728274500000|2024-10-07 04:15:00|13129.8|13128.3|13129.5|13128.6|13130.3|13129.2|13129.1|13127.6|65
1728274800000|2024-10-07 04:20:00|13129.6|13128.7|13129.7|13128.8|13130.2|13129.3|13128.6|13127.7|57
1728275100000|2024-10-07 04:25:00|13129.8|13128.9|13129|13127.5|13129.8|13128.9|13128.5|13127.4|56
1728275400000|2024-10-07 04:30:00|13129.1|13127.6|13128.7|13127.2|13129.8|13128.3|13128.6|13127.1|52
1728275700000|2024-10-07 04:35:00|13128.8|13127.3|13127.6|13126.1|13129.1|13127.6|13127.1|13125.8|51
1728276000000|2024-10-07 04:40:00|13127.4|13125.9|13128.5|13127.6|13129.1|13127.7|13126.9|13125.4|76
1728276300000|2024-10-07 04:45:00|13128.6|13127.7|13126.8|13125.3|13128.8|13127.8|13126.7|13125.2|42
1728276600000|2024-10-07 04:50:00|13126.7|13125.2|13123.1|13121.6|13126.8|13125.9|13123.1|13121.6|44
1728276900000|2024-10-07 04:55:00|13123|13121.5|13117.3|13116.4|13124.1|13123.2|13117.3|13116.4|82
1728277200000|2024-10-07 05:00:00|13117.2|13116.3|13117.5|13116|13118|13117.1|13112.4|13111.2|137
1728277500000|2024-10-07 05:05:00|13117.4|13115.9|13116.3|13115.4|13117.7|13116.3|13115.5|13114|79
1728277800000|2024-10-07 05:10:00|13116.5|13115|13115.5|13114.6|13117.6|13116.1|13115.1|13114|86
1728278100000|2024-10-07 05:15:00|13115.4|13114.5|13116.8|13115.3|13116.8|13115.8|13114.3|13113.4|39
1728278400000|2024-10-07 05:20:00|13116.6|13115.7|13116.5|13115.6|13118.8|13117.9|13116.4|13115.3|38
1728278700000|2024-10-07 05:25:00|13116.6|13115.7|13112.3|13111.4|13116.8|13115.9|13112.3|13111.4|73
1728279000000|2024-10-07 05:30:00|13112.5|13111.6|13112.3|13110.8|13113.9|13112.7|13111.9|13110.4|86
1728279300000|2024-10-07 05:35:00|13112.4|13110.9|13112.2|13111.3|13113.2|13112.3|13111.7|13110.5|72
1728279600000|2024-10-07 05:40:00|13112.1|13111.2|13113.3|13111.8|13114.3|13113.4|13112.1|13111.2|80
1728279900000|2024-10-07 05:45:00|13113.2|13111.7|13108.6|13107.1|13113.5|13112|13108.2|13107.1|78
1728280200000|2024-10-07 05:50:00|13108.5|13107|13110|13109.1|13111.9|13110.4|13107.2|13105.7|101
1728280500000|2024-10-07 05:55:00|13110.1|13109.2|13108.8|13107.3|13110.7|13109.8|13105|13104.1|108
1728280800000|2024-10-07 06:00:00|13107.9|13106.4|13110.2|13109.3|13113.4|13111.9|13105.5|13104|237
1728281100000|2024-10-07 06:05:00|13110.3|13109.4|13116.6|13115.7|13117.5|13116.1|13110.2|13109.2|189
1728281400000|2024-10-07 06:10:00|13116.5|13115.6|13116.8|13115.9|13119|13118.1|13113.7|13112.8|174
1728281700000|2024-10-07 06:15:00|13116.9|13116|13117.1|13116.2|13117.3|13116.4|13114.2|13113.3|167
1728282000000|2024-10-07 06:20:00|13117.2|13116.3|13115.9|13114.4|13121.6|13120.7|13115.5|13114.4|242
1728282300000|2024-10-07 06:25:00|13115.4|13114.5|13113.8|13112.9|13115.6|13114.7|13109.6|13108.7|256
1728282600000|2024-10-07 06:30:00|13113.7|13112.8|13118.1|13117.2|13122.1|13121.1|13113.6|13112.7|299
1728282900000|2024-10-07 06:35:00|13118.2|13117.3|13119|13117.5|13123.6|13122.2|13118.1|13116.6|295
1728283200000|2024-10-07 06:40:00|13119.1|13117.6|13116.9|13116|13120.1|13118.6|13115|13113.6|287
1728283500000|2024-10-07 06:45:00|13116.7|13115.8|13117.1|13115.6|13117.6|13116.3|13114.1|13113.2|232
1728283800000|2024-10-07 06:50:00|13117.3|13115.8|13115.4|13113.9|13119.7|13118.5|13113.2|13111.7|316
1728284100000|2024-10-07 06:55:00|13115.3|13113.8|13115.4|13113.9|13115.8|13114.5|13111.9|13110.4|274
1728284400000|2024-10-07 07:00:00|13115.5|13114|13114.7|13113.8|13119.7|13118.4|13111.7|13110.2|572
1728284700000|2024-10-07 07:05:00|13115|13114.1|13119.8|13118.9|13120.5|13119.6|13114.8|13113.5|346
1728285000000|2024-10-07 07:10:00|13119.7|13118.8|13116.9|13116|13120.6|13119.7|13115.3|13114.4|310
1728285300000|2024-10-07 07:15:00|13117|13116.1|13109|13107.5|13117|13116.1|13109|13107.5|301
1728285600000|2024-10-07 07:20:00|13108.8|13107.3|13107.9|13106.4|13110|13108.5|13101|13099.5|416
1728285900000|2024-10-07 07:25:00|13107.8|13106.3|13108.9|13108|13109|13108.1|13104.4|13103.3|368
1728286200000|2024-10-07 07:30:00|13108.8|13107.9|13107.7|13106.2|13110.9|13109.4|13104.9|13103.4|291
1728286500000|2024-10-07 07:35:00|13107.8|13106.3|13110.1|13108.6|13113.9|13113|13105.4|13104.5|382
1728286800000|2024-10-07 07:40:00|13110.5|13109|13101.1|13100.2|13112.4|13110.9|13100.5|13099|447
1728287100000|2024-10-07 07:45:00|13101.3|13100.4|13112.4|13110.9|13112.5|13111.3|13101.3|13100.4|292
1728287400000|2024-10-07 07:50:00|13112.5|13111|13115.1|13113.6|13117.3|13116.3|13111.1|13109.7|343
1728287700000|2024-10-07 07:55:00|13115|13113.5|13112.8|13111.9|13115.4|13113.9|13109|13107.5|312
1728288000000|2024-10-07 08:00:00|13112.7|13111.8|13104.2|13103.3|13113.3|13111.9|13103.7|13102.2|286
1728288300000|2024-10-07 08:05:00|13104|13103.1|13114.5|13113|13114.6|13113.1|13103.4|13102.3|349
1728288600000|2024-10-07 08:10:00|13114.6|13113.1|13115.3|13114.4|13117.1|13116.2|13111.4|13110.5|277
1728288900000|2024-10-07 08:15:00|13115.4|13114.5|13113.5|13112.6|13116.2|13115.3|13110.2|13109.3|223
1728289200000|2024-10-07 08:20:00|13112.7|13111.8|13110.8|13109.9|13115.6|13114.7|13110.3|13109.2|272
1728289500000|2024-10-07 08:25:00|13110.7|13109.8|13105.6|13104.7|13112|13110.8|13105.5|13104.6|280
1728289800000|2024-10-07 08:30:00|13105.9|13105|13109|13107.5|13111.2|13110.3|13105.2|13104.3|250
1728290100000|2024-10-07 08:35:00|13109.1|13107.6|13105.7|13104.8|13114|13113.1|13105.6|13104.7|282
1728290400000|2024-10-07 08:40:00|13105.6|13104.7|13096.5|13095.6|13105.9|13105|13096.5|13095.5|320
1728290700000|2024-10-07 08:45:00|13096.6|13095.7|13091.4|13089.9|13098.1|13097.2|13090.6|13089.1|303
1728291000000|2024-10-07 08:50:00|13091.9|13090.4|13092.7|13091.8|13096.7|13095.4|13091.8|13090.4|295
1728291300000|2024-10-07 08:55:00|13092.3|13091.4|13089.4|13087.9|13092.5|13091.6|13086.8|13085.7|206
1728291600000|2024-10-07 09:00:00|13089.2|13087.7|13078.9|13077.4|13089.2|13087.7|13078.9|13077.4|273
1728291900000|2024-10-07 09:05:00|13079.1|13077.6|13073.6|13072.1|13082.2|13081.3|13073.6|13072.1|323
1728292200000|2024-10-07 09:10:00|13073.5|13072|13073.3|13072.4|13077.4|13075.9|13072.6|13071.7|232
1728292500000|2024-10-07 09:15:00|13073.2|13072.3|13075.1|13074.2|13077.5|13076.2|13071.3|13070.4|246
1728292800000|2024-10-07 09:20:00|13075.3|13074.4|13071.6|13070.1|13075.7|13074.8|13066.9|13065.4|270
1728293100000|2024-10-07 09:25:00|13071.5|13070|13070.5|13069.6|13075.8|13074.3|13070.5|13069|285
1728293400000|2024-10-07 09:30:00|13070.8|13069.9|13071.5|13070.6|13075.9|13075|13070.6|13069.2|252
1728293700000|2024-10-07 09:35:00|13071.8|13070.3|13071.8|13070.3|13075.2|13074.3|13071|13069.5|189
1728294000000|2024-10-07 09:40:00|13071.9|13070.4|13075.3|13074.4|13075.8|13074.9|13071.2|13069.7|220
1728294300000|2024-10-07 09:45:00|13075.2|13074.3|13071.5|13070.6|13076.2|13075.3|13070.5|13069.6|218
1728294600000|2024-10-07 09:50:00|13071.6|13070.7|13069.9|13068.4|13072.3|13071.4|13068.2|13067.3|178
1728294900000|2024-10-07 09:55:00|13070.4|13068.9|13071.9|13071|13073.8|13072.9|13068|13067.1|224
1728295200000|2024-10-07 10:00:00|13072.1|13071.2|13067.3|13066.4|13074|13072.8|13064.3|13062.8|324
1728295500000|2024-10-07 10:05:00|13067|13066.1|13065.6|13064.7|13068.3|13067.4|13064.8|13063.9|279
1728295800000|2024-10-07 10:10:00|13065.7|13064.8|13067.7|13066.8|13068.8|13067.9|13064|13063.1|280
1728296100000|2024-10-07 10:15:00|13067.8|13066.9|13075.7|13074.2|13077.8|13076.3|13067.8|13066.9|330
1728296400000|2024-10-07 10:20:00|13075.9|13074.4|13070.6|13069.7|13075.9|13074.7|13068.5|13067.1|222
1728296700000|2024-10-07 10:25:00|13070.8|13069.9|13068.6|13067.1|13072.8|13071.9|13066.5|13065|234
1728297000000|2024-10-07 10:30:00|13068.5|13067|13066.1|13065.2|13071.5|13070|13064.2|13063.3|259
1728297300000|2024-10-07 10:35:00|13066.2|13065.3|13070.6|13069.7|13071.1|13070.2|13066.1|13065.2|246
1728297600000|2024-10-07 10:40:00|13071.5|13070.6|13069.5|13068|13072.7|13071.4|13067.6|13066.5|263
1728297900000|2024-10-07 10:45:00|13069.9|13068.4|13070.6|13069.1|13071.6|13070.1|13066.4|13065.5|210
1728298200000|2024-10-07 10:50:00|13070.7|13069.2|13066.1|13064.6|13071.1|13069.6|13063.8|13062.4|203
1728298500000|2024-10-07 10:55:00|13066.2|13064.7|13064.8|13063.9|13069.5|13068.3|13063.4|13062.3|199
1728298800000|2024-10-07 11:00:00|13064.7|13063.8|13061.2|13059.7|13065.5|13064.6|13060.1|13059.2|240
1728299100000|2024-10-07 11:05:00|13061|13059.5|13063.7|13062.8|13064|13063.1|13059.9|13058.7|226
1728299400000|2024-10-07 11:10:00|13063.6|13062.7|13072.6|13071.1|13072.6|13071.1|13063.6|13062.7|256
1728299700000|2024-10-07 11:15:00|13072.3|13070.8|13074.3|13072.8|13074.5|13073.3|13071.2|13069.7|241
1728300000000|2024-10-07 11:20:00|13074.4|13072.9|13077.5|13076.6|13077.6|13076.7|13073|13071.5|193
1728300300000|2024-10-07 11:25:00|13077.6|13076.7|13077.9|13076.4|13081.1|13080|13077|13075.9|243
1728300600000|2024-10-07 11:30:00|13077.8|13076.3|13083.3|13081.8|13084.4|13082.9|13076.2|13075.3|262
1728300900000|2024-10-07 11:35:00|13083.2|13081.7|13086.9|13085.4|13087.4|13086.1|13081.2|13079.7|290
1728301200000|2024-10-07 11:40:00|13087|13085.5|13088|13086.5|13090.4|13088.9|13086|13084.9|252
1728301500000|2024-10-07 11:45:00|13088.1|13086.6|13087.6|13086.7|13088.9|13087.4|13085.8|13084.3|211
1728301800000|2024-10-07 11:50:00|13087.7|13086.8|13083.3|13081.8|13090.1|13088.9|13083|13081.5|244
1728302100000|2024-10-07 11:55:00|13083.1|13081.6|13082.3|13081.4|13084.9|13084|13081.4|13080.5|273
1728302400000|2024-10-07 12:00:00|13082.5|13081.6|13086.5|13085|13087.9|13086.9|13082.5|13081.6|325
1728302700000|2024-10-07 12:05:00|13086.6|13085.1|13087.2|13085.7|13090.6|13089.1|13084.6|13083.1|300
1728303000000|2024-10-07 12:10:00|13087.3|13085.8|13084|13082.5|13089.4|13088.5|13083.6|13082.1|247
1728303300000|2024-10-07 12:15:00|13084.2|13082.7|13081.6|13080.7|13084.9|13083.4|13081.4|13080.2|251
1728303600000|2024-10-07 12:20:00|13080.9|13080|13075.6|13074.1|13081.5|13080.6|13074.1|13072.6|324
1728303900000|2024-10-07 12:25:00|13075.9|13074.4|13071|13069.5|13075.9|13074.4|13071|13069.5|299
1728304200000|2024-10-07 12:30:00|13070.6|13069.1|13070.9|13070|13071.7|13070.8|13067.7|13066.5|288
1728304500000|2024-10-07 12:35:00|13070.7|13069.8|13071.7|13070.8|13072.2|13071.3|13067|13066.1|247
1728304800000|2024-10-07 12:40:00|13071.4|13070.5|13073.6|13072.7|13074.7|13073.2|13071.1|13069.6|292
1728305100000|2024-10-07 12:45:00|13073.8|13072.9|13078.3|13077.4|13079.5|13078.6|13071.6|13070.7|277
1728305400000|2024-10-07 12:50:00|13078.4|13077.5|13072.1|13071.2|13081.9|13080.4|13070.3|13069.1|358
1728305700000|2024-10-07 12:55:00|13072.2|13071.3|13079.1|13078.2|13081.6|13080.1|13071.8|13070.5|405
1728306000000|2024-10-07 13:00:00|13078.7|13077.8|13082.9|13082|13082.9|13082|13075.1|13074.2|526
1728306300000|2024-10-07 13:05:00|13083.2|13082.3|13083.6|13082.7|13086.5|13085.5|13079.3|13078.4|446
1728306600000|2024-10-07 13:10:00|13083.7|13082.8|13089.5|13088.6|13089.6|13088.7|13082.3|13081|452
1728306900000|2024-10-07 13:15:00|13089.3|13088.4|13088.3|13087.4|13094.9|13093.4|13083.6|13082.7|389
1728307200000|2024-10-07 13:20:00|13088.5|13087|13083.8|13082.3|13088.7|13087.8|13082.7|13081.8|387
1728307500000|2024-10-07 13:25:00|13083.6|13082.1|13083|13081.5|13084.9|13083.4|13081|13079.5|289
1728307800000|2024-10-07 13:30:00|13083.1|13081.6|13078.6|13077.7|13083.6|13082.1|13075.3|13074.4|476
1728308100000|2024-10-07 13:35:00|13078.5|13077.6|13075.5|13074.6|13081|13080.1|13074.8|13073.9|441
1728308400000|2024-10-07 13:40:00|13075.4|13074.5|13074.7|13073.8|13077.8|13076.9|13073.1|13072.2|469
1728308700000|2024-10-07 13:45:00|13074.8|13073.9|13077|13075.5|13079.8|13078.8|13074.8|13073.9|501
1728309000000|2024-10-07 13:50:00|13076.6|13075.1|13076.9|13075.4|13080.4|13079.2|13072.3|13071.4|485
1728309300000|2024-10-07 13:55:00|13076.7|13075.2|13073.1|13072.2|13078.9|13077.4|13072.3|13070.9|520
1728309600000|2024-10-07 14:00:00|13073.2|13072.3|13080.6|13079.1|13083.6|13082.1|13073|13072.1|630
1728309900000|2024-10-07 14:05:00|13080.7|13079.2|13077.9|13076.4|13082.3|13081.4|13075.3|13073.8|508
1728310200000|2024-10-07 14:10:00|13077.3|13076.3|13085.8|13084.9|13086|13085.1|13077.2|13076.2|428
1728310500000|2024-10-07 14:15:00|13085.6|13084.7|13077.7|13076.8|13085.7|13084.8|13076.3|13075.4|473
1728310800000|2024-10-07 14:20:00|13077.6|13076.7|13079|13077.5|13079.5|13078.3|13073.3|13072.4|441
1728311100000|2024-10-07 14:25:00|13078.9|13077.4|13078.9|13078|13082.7|13081.8|13076.2|13075.3|312
1728311400000|2024-10-07 14:30:00|13078.8|13077.9|13070.1|13069.2|13079.7|13078.4|13069.1|13068.2|332
1728311700000|2024-10-07 14:35:00|13070|13069.1|13079.1|13077.6|13079.1|13077.7|13068.8|13067.9|315
1728312000000|2024-10-07 14:40:00|13079.7|13078.2|13076.7|13075.8|13082.1|13081.2|13076.4|13075.5|416
1728312300000|2024-10-07 14:45:00|13076.6|13075.7|13070.7|13069.2|13077|13076.1|13070.7|13069.2|366
1728312600000|2024-10-07 14:50:00|13070.8|13069.3|13080.2|13078.7|13081.4|13079.9|13070.5|13069|498
1728312900000|2024-10-07 14:55:00|13080.7|13079.2|13078.7|13077.8|13084.3|13082.8|13078.5|13077.6|489
1728313200000|2024-10-07 15:00:00|13078.6|13077.7|13082.5|13081|13082.6|13081.1|13076.8|13075.9|513
1728313500000|2024-10-07 15:05:00|13082.4|13080.9|13078.6|13077.1|13082.9|13081.4|13077.3|13076.4|406
1728313800000|2024-10-07 15:10:00|13078.3|13076.8|13079.5|13078.6|13081.2|13080.3|13076.8|13075.3|361
1728314100000|2024-10-07 15:15:00|13079.3|13078.4|13081.6|13080.1|13082|13080.6|13077.9|13076.6|316
1728314400000|2024-10-07 15:20:00|13081.7|13080.2|13086|13085.1|13086.6|13085.3|13081.2|13079.7|370
1728314700000|2024-10-07 15:25:00|13085.9|13085|13084.1|13083.2|13088|13086.5|13083.4|13082.5|293
1728315000000|2024-10-07 15:30:00|13083.9|13083|13080.3|13079.4|13084.1|13083.2|13079.4|13078.5|236
1728315300000|2024-10-07 15:35:00|13080.7|13079.2|13080.4|13079.5|13083.2|13082.3|13078.1|13077.1|314
1728315600000|2024-10-07 15:40:00|13080.5|13079.6|13078.5|13077|13083.5|13082.5|13077.7|13076.4|266
1728315900000|2024-10-07 15:45:00|13078.7|13077.2|13077.7|13076.2|13080.6|13079.7|13075.2|13073.7|232
1728316200000|2024-10-07 15:50:00|13077.9|13076.4|13081|13079.5|13081.9|13080.7|13077.5|13076|244
1728316500000|2024-10-07 15:55:00|13081.2|13079.7|13080.2|13079.3|13083.2|13081.8|13079.3|13078.4|223
1728316800000|2024-10-07 16:00:00|13079.8|13078.9|13082.5|13081|13082.8|13081.3|13077.5|13076.4|237
1728317100000|2024-10-07 16:05:00|13082.4|13080.9|13085.4|13084.5|13086.1|13085.2|13081.4|13080.5|209
1728317400000|2024-10-07 16:10:00|13085.5|13084.6|13084.6|13083.7|13086.4|13084.9|13083.3|13082.1|209
1728317700000|2024-10-07 16:15:00|13084.4|13083.5|13087.7|13086.8|13088.5|13087.5|13083.2|13082.3|157
1728318000000|2024-10-07 16:20:00|13087.9|13087|13088.6|13087.7|13089.7|13088.8|13085.9|13084.4|137
1728318300000|2024-10-07 16:25:00|13088.1|13087.2|13083.8|13082.3|13088.6|13087.7|13083.7|13082.2|192
1728318600000|2024-10-07 16:30:00|13083.9|13082.4|13082.2|13081.3|13084.5|13083|13080.8|13079.9|171
1728318900000|2024-10-07 16:35:00|13082.3|13081.4|13086.4|13084.9|13088.2|13087.3|13081.8|13080.5|152
1728319200000|2024-10-07 16:40:00|13086.3|13084.8|13089.1|13088.2|13089.1|13088.2|13086.3|13084.8|169
1728319500000|2024-10-07 16:45:00|13089|13088.1|13089|13088.1|13089.4|13088.5|13086.8|13085.3|151
1728319800000|2024-10-07 16:50:00|13088.8|13087.9|13091.2|13089.7|13091.8|13090.5|13087.9|13086.6|158
1728320100000|2024-10-07 16:55:00|13091.1|13089.6|13090.2|13089.3|13093|13091.7|13089.9|13088.6|171
1728320400000|2024-10-07 17:00:00|13090.1|13089.2|13091.2|13089.7|13092|13090.5|13089.7|13088.2|178
1728320700000|2024-10-07 17:05:00|13091.4|13089.9|13090.3|13089.4|13092.6|13091.2|13088.7|13087.8|139
1728321000000|2024-10-07 17:10:00|13090.5|13089.6|13091|13089.5|13092.7|13091.2|13089.6|13088.1|106
1728321300000|2024-10-07 17:15:00|13091.5|13090|13092.6|13091.1|13093.6|13092.1|13091.1|13089.6|142
1728321600000|2024-10-07 17:20:00|13092.5|13091|13092.9|13091.4|13095.9|13094.4|13092.2|13090.7|127
1728321900000|2024-10-07 17:25:00|13093.1|13091.6|13094.3|13093.4|13096.8|13095.7|13092.9|13091.4|116
1728322200000|2024-10-07 17:30:00|13094.5|13093.6|13094.6|13093.7|13095.2|13094.3|13093.1|13092.2|122
1728322500000|2024-10-07 17:35:00|13094.8|13093.9|13095.5|13094.6|13096.3|13095.4|13093.9|13093|104
1728322800000|2024-10-07 17:40:00|13095.6|13094.7|13094|13092.5|13097.3|13096.2|13093.5|13092.4|115
1728323100000|2024-10-07 17:45:00|13093.9|13092.4|13092.9|13091.4|13094.2|13092.7|13092.1|13090.6|113
1728323400000|2024-10-07 17:50:00|13092.8|13091.3|13089.2|13088.3|13092.9|13091.9|13089.2|13088.3|153
1728323700000|2024-10-07 17:55:00|13088.6|13087.7|13089.2|13088.3|13089.3|13088.4|13087.8|13086.9|119
1728324000000|2024-10-07 18:00:00|13089.1|13088.2|13085.6|13084.7|13089.1|13088.2|13085.4|13084.5|148
1728324300000|2024-10-07 18:05:00|13085.7|13084.8|13086.6|13085.1|13087.1|13086.2|13085.2|13084.3|121
1728324600000|2024-10-07 18:10:00|13086.2|13084.7|13086.2|13085.3|13087.2|13086.3|13084.6|13083.7|113
1728324900000|2024-10-07 18:15:00|13086.1|13085.2|13084.9|13084|13086.6|13085.7|13084.4|13083.5|89
1728325200000|2024-10-07 18:20:00|13084.8|13083.9|13082|13080.5|13086.1|13084.9|13082|13080.5|106
1728325500000|2024-10-07 18:25:00|13082.1|13080.6|13084.6|13083.1|13085.3|13083.8|13082.1|13080.6|142
1728325800000|2024-10-07 18:30:00|13083.9|13082.4|13083.6|13082.1|13085.3|13084|13079.5|13078|323
1728326100000|2024-10-07 18:35:00|13083.5|13082|13082.1|13080.6|13084.1|13082.6|13080.8|13079.3|201
1728326400000|2024-10-07 18:40:00|13082|13080.5|13079.6|13078.1|13083.4|13082.3|13079.3|13078|136
1728326700000|2024-10-07 18:45:00|13079.4|13077.9|13076.6|13075.7|13080.3|13079.4|13076|13075.1|153
1728327000000|2024-10-07 18:50:00|13076.8|13075.1|13072.3|13070.8|13076.8|13075.7|13071.9|13070.4|203
1728327300000|2024-10-07 18:55:00|13071.8|13070.9|13071.9|13070.4|13076.5|13075|13071.8|13070.4|159
1728327600000|2024-10-07 19:00:00|13072|13071.1|13072.8|13071.3|13074.3|13072.8|13069.9|13068.4|227
1728327900000|2024-10-07 19:05:00|13072.2|13070.7|13074.6|13073.1|13075|13073.5|13072|13070.5|248
1728328200000|2024-10-07 19:10:00|13074.7|13073.2|13077.2|13075.7|13078.7|13076.4|13073.4|13071.9|472
1728328500000|2024-10-07 19:15:00|13077.4|13075.9|13080.7|13079.2|13081.2|13079.7|13077.3|13075.8|218
1728328800000|2024-10-07 19:20:00|13080.6|13079.1|13082.5|13081|13084.1|13082.6|13080.6|13079.1|123
1728329100000|2024-10-07 19:25:00|13082.4|13080.9|13082.6|13081.1|13083.5|13082|13081.6|13080.1|150
1728329400000|2024-10-07 19:30:00|13082.7|13081.2|13078.9|13077.4|13082.8|13081.3|13077.5|13076|242
1728329700000|2024-10-07 19:35:00|13079|13077.5|13077.7|13076.2|13079|13077.5|13076.6|13075.1|105
1728330000000|2024-10-07 19:40:00|13077.9|13076.4|13079.7|13078.2|13080.5|13079|13077.7|13076.2|157
1728330300000|2024-10-07 19:45:00|13079.8|13078.3|13081.4|13079.9|13081.7|13080.2|13079.5|13078|183
1728330600000|2024-10-07 19:50:00|13081.3|13079.8|13083.3|13081.8|13084.8|13083.3|13080.8|13079.3|217
1728330900000|2024-10-07 19:55:00|13083.5|13082|13083.3|13081.8|13084|13082.5|13081.8|13080.3|270
1728331200000|2024-10-07 20:00:00|13083.6|13082.1|13083.7|13082.2|13084.7|13083.2|13082.6|13081.1|110
1728331500000|2024-10-07 20:05:00|13083.8|13082.3|13083.7|13082.2|13083.8|13082.3|13082.6|13081.1|88
1728331800000|2024-10-07 20:10:00|13083.6|13082.1|13084|13082.5|13084.8|13083.3|13083.6|13082.1|228
1728332100000|2024-10-07 20:15:00|13084.1|13082.6|13084.7|13083.2|13084.9|13083.4|13083.6|13082.1|194
1728332400000|2024-10-07 20:20:00|13084.8|13083.3|13084.8|13083.3|13085.6|13084.1|13084.6|13083.1|106
1728332700000|2024-10-07 20:25:00|13084.5|13083|13082.6|13081.1|13084.7|13083.2|13081.6|13080.1|86
1728333000000|2024-10-07 20:30:00|13082.7|13081.2|13081.7|13080.2|13083.8|13082.3|13081.6|13080.1|45
1728333300000|2024-10-07 20:35:00|13081.6|13080.1|13084.8|13083.3|13086.2|13084.7|13081.6|13080.1|118
1728333600000|2024-10-07 20:40:00|13084.9|13083.4|13084.5|13083|13085.5|13084|13084.4|13082.9|222
1728333900000|2024-10-07 20:45:00|13084.4|13082.9|13083.6|13082.1|13084.6|13083.1|13083.5|13082|132
1728334200000|2024-10-07 20:50:00|13082.8|13081.3|13082.8|13081.3|13083.5|13081.9|13082.3|13080.8|181
1728334500000|2024-10-07 20:55:00|13083.3|13080.9|13087.3|13080.9|13087.6|13081.4|13082.8|13079.8|297
1728334800000|2024-10-07 21:00:00|13089.8|13077.9|13089.1|13077.2|13089.8|13077.9|13089.1|13077.2|6
1728335100000|2024-10-07 21:05:00|13089|13077.1|13090.7|13078.8|13090.8|13078.9|13089|13077.1|31
1728335400000|2024-10-07 21:10:00|13090.8|13078.9|13089.3|13077.4|13090.8|13078.9|13088|13076.1|42
1728335700000|2024-10-07 21:15:00|13089.4|13077.5|13092.3|13080.4|13092.9|13081|13089.4|13077.5|70
1728336000000|2024-10-07 21:20:00|13092.1|13080.2|13088|13076.1|13092.2|13080.3|13086.3|13074.4|26
1728336300000|2024-10-07 21:25:00|13087.7|13075.8|13092.5|13080.6|13092.6|13080.7|13087.1|13075.8|54
1728336600000|2024-10-07 21:30:00|13092.9|13081|13087.2|13075.3|13092.9|13081|13087|13075.1|45
1728336900000|2024-10-07 21:35:00|13087.1|13075.2|13089.2|13077.6|13090.6|13078.7|13085.1|13073.8|60
1728337200000|2024-10-07 21:40:00|13089.1|13077.7|13089.1|13078.9|13089.1|13079.9|13088.6|13077.7|34
1728337500000|2024-10-07 21:45:00|13089.9|13078.2|13087.2|13078.8|13091.2|13079.7|13087.2|13078.1|79
1728337800000|2024-10-07 21:50:00|13087.4|13078.9|13086.8|13079.5|13088.3|13079.5|13086.7|13078.7|44
1728338100000|2024-10-07 21:55:00|13086.7|13079.6|13087.3|13079.6|13087.5|13079.7|13086.7|13079|41
1728338400000|2024-10-07 22:00:00|13087.4|13079.5|13083.9|13080.2|13092|13081.8|13082.9|13078.8|221
1728338700000|2024-10-07 22:05:00|13083.4|13080.6|13084.1|13081.6|13084.2|13081.6|13082.1|13079.6|54
1728339000000|2024-10-07 22:10:00|13084.2|13081.5|13085.1|13082.7|13085.1|13083|13083|13080.6|54
1728339300000|2024-10-07 22:15:00|13085|13083|13087|13083.7|13088.3|13084.3|13085|13082.6|88
1728339600000|2024-10-07 22:20:00|13086.9|13083.6|13087.5|13084.7|13088|13084.8|13086.7|13083.6|74
1728339900000|2024-10-07 22:25:00|13087.6|13084.8|13086.5|13084.1|13087.6|13084.8|13086.1|13083.5|86
1728340200000|2024-10-07 22:30:00|13086.4|13084.6|13085.8|13084.3|13087.1|13085.2|13085.6|13084|81
1728340500000|2024-10-07 22:35:00|13086.1|13083.9|13085.6|13083.5|13086.6|13084.8|13084.3|13082.2|99
1728340800000|2024-10-07 22:40:00|13085.3|13083.8|13085.4|13083.9|13086.6|13084.8|13085.1|13083.5|32
1728341100000|2024-10-07 22:45:00|13085.3|13083.8|13085.9|13084.4|13085.9|13084.4|13084.9|13083.4|16
1728341400000|2024-10-07 22:50:00|13086|13084.5|13086.6|13084.4|13087.2|13085.4|13085.7|13083.8|58
1728341700000|2024-10-07 22:55:00|13086.4|13084.3|13087.5|13084.4|13088.5|13085.1|13085|13082.5|168
1728342000000|2024-10-07 23:00:00|13088|13084.7|13088.3|13086.8|13088.7|13087.2|13086.8|13083.8|113
1728342300000|2024-10-07 23:05:00|13088.4|13086.9|13087.9|13086.4|13088.5|13087|13087.8|13086.3|45
1728342600000|2024-10-07 23:10:00|13088|13086.5|13085.8|13084.3|13088.1|13086.6|13085.8|13084.3|41
1728342900000|2024-10-07 23:15:00|13085.9|13084.4|13087.9|13086.4|13088|13086.5|13085.8|13084.3|36
1728343200000|2024-10-07 23:20:00|13088|13086.5|13086.2|13084.7|13088.9|13087.4|13086.2|13084.7|37
1728343500000|2024-10-07 23:25:00|13086.3|13084.8|13085|13083.5|13086.4|13084.9|13084.8|13083.3|40
1728343800000|2024-10-07 23:30:00|13084.9|13083.4|13086|13084.5|13086|13084.5|13084|13082.5|42
1728344100000|2024-10-07 23:35:00|13085.9|13084.4|13087.8|13086.3|13088.4|13086.9|13085.9|13084.3|55
1728344400000|2024-10-07 23:40:00|13087.9|13086.4|13086.9|13085.4|13087.9|13086.4|13085.8|13084.2|43
1728344700000|2024-10-07 23:45:00|13087|13085.5|13084.8|13083.3|13087.1|13085.6|13084|13082.5|73
1728345000000|2024-10-07 23:50:00|13084.6|13083.1|13085|13083.5|13086.7|13085.2|13083.9|13082.4|68
1728345300000|2024-10-07 23:55:00|13084.9|13083.4|13085.1|13083.6|13085.7|13084.2|13084.1|13082.6|71
1728345600000|2024-10-08 00:00:00|13085.2|13083.7|13089.3|13087.8|13089.8|13088.3|13085.2|13083.7|168
1728345900000|2024-10-08 00:05:00|13089.4|13087.9|13089.4|13087.9|13091.7|13090.2|13088.4|13086.9|119
1728346200000|2024-10-08 00:10:00|13089.5|13088|13092.2|13090.7|13092.8|13091.3|13088.9|13087.4|143
1728346500000|2024-10-08 00:15:00|13092.1|13090.6|13091.3|13089.8|13092.1|13091.1|13090.1|13089|123
1728346800000|2024-10-08 00:20:00|13091.2|13089.7|13092.4|13090.9|13093.3|13091.8|13090.9|13089.4|114
1728347100000|2024-10-08 00:25:00|13092.5|13091|13093.9|13092.4|13096.5|13095|13092.1|13090.6|77
1728347400000|2024-10-08 00:30:00|13093.6|13092.1|13095.4|13093.9|13096.1|13094.6|13093.1|13091.6|127
1728347700000|2024-10-08 00:35:00|13095.6|13094.1|13095.7|13094.2|13096.7|13095.2|13093.9|13092.9|134
1728348000000|2024-10-08 00:40:00|13095.5|13094|13097.3|13095.8|13098|13096.5|13095.5|13093.6|133
1728348300000|2024-10-08 00:45:00|13097|13095.5|13097.9|13096.4|13098|13096.5|13096.4|13094.9|110
1728348600000|2024-10-08 00:50:00|13097.8|13096.3|13098|13096.5|13099.1|13097.6|13096.5|13095|115
1728348900000|2024-10-08 00:55:00|13097.9|13096.4|13100.8|13099.9|13100.8|13099.9|13096.7|13095.2|118
1728349200000|2024-10-08 01:00:00|13100.7|13099.8|13099.9|13098.4|13101.3|13100.2|13099.9|13098.4|123
1728349500000|2024-10-08 01:05:00|13099.8|13098.3|13101.8|13100.9|13102.7|13101.2|13099.7|13098.3|173
1728349800000|2024-10-08 01:10:00|13101.7|13100.8|13102.8|13101.3|13104.5|13103|13101.7|13100.4|137
1728350100000|2024-10-08 01:15:00|13102.9|13101.4|13102.8|13101.3|13103|13101.5|13100.3|13098.8|268
1728350400000|2024-10-08 01:20:00|13103|13101.5|13101|13100.1|13103|13101.6|13100|13099.1|140
1728350700000|2024-10-08 01:25:00|13101.1|13100.2|13098.7|13097.2|13101.1|13100.2|13098.4|13096.9|129
1728351000000|2024-10-08 01:30:00|13098.6|13097.1|13097.9|13096.4|13099.9|13098.4|13095.9|13094.4|236
1728351300000|2024-10-08 01:35:00|13097.5|13096|13097.1|13095.6|13098.7|13097.5|13096.2|13095|184
1728351600000|2024-10-08 01:40:00|13096.9|13095.4|13099.9|13098.4|13100.2|13098.7|13096.7|13095.2|234
1728351900000|2024-10-08 01:45:00|13099.7|13098.2|13100|13098.5|13101|13099.5|13097.1|13095.6|200
1728352200000|2024-10-08 01:50:00|13100.1|13098.6|13099.8|13098.3|13100.6|13099.1|13098.9|13097.4|198
1728352500000|2024-10-08 01:55:00|13100|13098.5|13099.1|13097.6|13100.6|13099.1|13098.3|13096.8|177
1728352800000|2024-10-08 02:00:00|13099|13097.5|13098.5|13097|13100.1|13098.6|13098|13096.5|127
1728353100000|2024-10-08 02:05:00|13098.3|13096.8|13098|13096.5|13099.1|13097.6|13094.1|13092.6|226
1728353400000|2024-10-08 02:10:00|13097.9|13096.4|13092|13090.5|13098.3|13096.8|13092|13090.5|161
1728353700000|2024-10-08 02:15:00|13092.1|13090.6|13093|13091.5|13095.8|13094.3|13091.6|13090.1|220
1728354000000|2024-10-08 02:20:00|13092.9|13091.4|13091.6|13090.1|13094|13092.5|13090.4|13088.6|226
1728354300000|2024-10-08 02:25:00|13091.7|13090.2|13092.7|13091.2|13095|13093.5|13091.1|13089.6|237
1728354600000|2024-10-08 02:30:00|13092.3|13090.8|13087.5|13086|13092.5|13091|13087|13085.5|300
1728354900000|2024-10-08 02:35:00|13087.9|13086.4|13090.2|13088.7|13096.9|13095.4|13085.6|13084.1|519
1728355200000|2024-10-08 02:40:00|13090.1|13088.6|13091|13089.5|13092.8|13091.3|13088.8|13087.3|353
1728355500000|2024-10-08 02:45:00|13090.8|13089.3|13090.9|13089.4|13093.2|13091.7|13089.4|13087.9|352
1728355800000|2024-10-08 02:50:00|13090.8|13089.3|13090.1|13088.6|13094.8|13093.3|13089.7|13088.2|309
1728356100000|2024-10-08 02:55:00|13090.2|13088.7|13092.3|13090.8|13092.7|13091.7|13089.6|13088.1|246
1728356400000|2024-10-08 03:00:00|13092.2|13090.7|13096.5|13095|13099.2|13097.7|13092.2|13090.7|277
1728356700000|2024-10-08 03:05:00|13096.3|13094.8|13095.5|13094|13100|13098.5|13095.5|13094|235
1728357000000|2024-10-08 03:10:00|13095.4|13093.9|13095.9|13094.4|13096.2|13094.7|13093.6|13092.1|159
1728357300000|2024-10-08 03:15:00|13095.6|13094.1|13096.3|13094.8|13098|13096.5|13095.3|13093.8|233
1728357600000|2024-10-08 03:20:00|13096.4|13094.9|13095.2|13093.7|13097.2|13095.7|13094|13092.5|228
1728357900000|2024-10-08 03:25:00|13095.1|13093.6|13094.8|13093.3|13095.2|13093.7|13093.1|13091.6|172
1728358200000|2024-10-08 03:30:00|13094.9|13093.4|13095.9|13094.4|13096.9|13095.4|13094|13092.5|179
1728358500000|2024-10-08 03:35:00|13096|13094.5|13096.6|13095.1|13097.9|13096.4|13095|13093.5|140
1728358800000|2024-10-08 03:40:00|13096.5|13095|13096|13094.5|13096.5|13095.3|13092.6|13091.1|134
1728359100000|2024-10-08 03:45:00|13096.1|13094.6|13094.5|13093|13097.1|13095.6|13094.2|13093|116
1728359400000|2024-10-08 03:50:00|13094.4|13092.9|13093.5|13092|13094.5|13093|13092.2|13090.9|156
1728359700000|2024-10-08 03:55:00|13093.4|13091.9|13093.3|13091.8|13094.1|13092.6|13091.5|13090|172
1728360000000|2024-10-08 04:00:00|13093.4|13091.9|13093|13091.5|13095.1|13093.6|13092.6|13091.3|100
1728360300000|2024-10-08 04:05:00|13093.1|13091.6|13093.4|13091.9|13093.8|13092.7|13092.1|13091|61
1728360600000|2024-10-08 04:10:00|13093.5|13092|13091.7|13090.2|13093.9|13092.4|13091.4|13090|106
1728360900000|2024-10-08 04:15:00|13091.6|13090.1|13094|13092.5|13094.8|13093.3|13091.5|13090.1|83
1728361200000|2024-10-08 04:20:00|13093.9|13092.4|13092.6|13091.1|13093.9|13092.4|13092.4|13090.9|82
1728361500000|2024-10-08 04:25:00|13092.5|13091|13092.9|13092|13093.9|13092.4|13092|13090.5|70
1728361800000|2024-10-08 04:30:00|13093|13092.1|13094.1|13093.2|13095.2|13094.3|13092.2|13091.3|79
1728362100000|2024-10-08 04:35:00|13094.2|13093.3|13094.5|13093|13095.1|13094.2|13093.9|13092.8|79
1728362400000|2024-10-08 04:40:00|13094.4|13092.9|13094.8|13093.3|13095.2|13093.8|13094.1|13092.9|53
1728362700000|2024-10-08 04:45:00|13094.6|13093.1|13094.8|13093.3|13095.6|13094.1|13093.8|13092.3|43
1728363000000|2024-10-08 04:50:00|13094.9|13093.4|13094.6|13093.7|13095.9|13094.7|13094.6|13093.4|45
1728363300000|2024-10-08 04:55:00|13094.9|13093.4|13090.6|13089.7|13095.8|13094.7|13090.6|13089.4|71
1728363600000|2024-10-08 05:00:00|13090.5|13089.6|13089.7|13088.2|13093.4|13092.5|13089.5|13088|163
1728363900000|2024-10-08 05:05:00|13089.8|13088.3|13091.1|13089.6|13094.7|13092.2|13089.1|13087.6|242
1728364200000|2024-10-08 05:10:00|13090.7|13089.2|13091.8|13090.9|13094.4|13092.9|13089.6|13087.8|197
1728364500000|2024-10-08 05:15:00|13092.1|13091.2|13096.9|13095.4|13097|13095.5|13092|13091.1|164
1728364800000|2024-10-08 05:20:00|13097|13095.5|13094.1|13093.2|13097|13095.7|13093.9|13092.4|196
1728365100000|2024-10-08 05:25:00|13094.3|13093.4|13093.3|13091.8|13095.2|13093.8|13092.6|13091.1|117
1728365400000|2024-10-08 05:30:00|13093.2|13091.7|13092.8|13091.3|13095.3|13093.5|13092.2|13090.7|197
1728365700000|2024-10-08 05:35:00|13092.3|13090.8|13091.2|13089.7|13094.4|13092.9|13090.2|13088.7|171
1728366000000|2024-10-08 05:40:00|13091.3|13089.8|13094|13092.5|13094|13092.5|13091.3|13089.8|161
1728366300000|2024-10-08 05:45:00|13093.9|13092.4|13090.8|13089.9|13093.9|13092.4|13088|13087|221
1728366600000|2024-10-08 05:50:00|13090.7|13089.8|13091|13089.5|13093|13091.5|13090.3|13088.8|169
1728366900000|2024-10-08 05:55:00|13090.9|13089.4|13091.4|13089.9|13092.1|13090.6|13088.5|13087.2|205
1728367200000|2024-10-08 06:00:00|13092|13090.5|13090.5|13089|13096.1|13094.6|13090.1|13088.6|299
1728367500000|2024-10-08 06:05:00|13090.4|13088.9|13091.8|13090.3|13093|13091.5|13088.5|13087|271
1728367800000|2024-10-08 06:10:00|13091.6|13090.1|13087.9|13086.4|13093.1|13091.6|13087.8|13086.3|271
1728368100000|2024-10-08 06:15:00|13087.8|13086.3|13089.8|13088.3|13091.3|13090.4|13087.1|13085.6|230
1728368400000|2024-10-08 06:20:00|13089.9|13088.4|13090|13088.5|13092.7|13091.8|13089|13087.5|176
1728368700000|2024-10-08 06:25:00|13089.9|13088.4|13089.8|13088.9|13092.7|13091.2|13087.8|13086.9|204
1728369000000|2024-10-08 06:30:00|13090.4|13089.5|13085.2|13083.7|13090.9|13089.8|13085.2|13083.7|274
1728369300000|2024-10-08 06:35:00|13085.3|13083.8|13090.5|13089|13092.1|13090.6|13084.1|13082.6|232
1728369600000|2024-10-08 06:40:00|13090.1|13088.6|13090|13088.5|13091.8|13090.3|13089.4|13087.9|193
1728369900000|2024-10-08 06:45:00|13089.9|13088.4|13085|13083.5|13089.9|13088.4|13084.3|13082.8|207
1728370200000|2024-10-08 06:50:00|13084.9|13083.4|13077.2|13076.3|13084.9|13083.7|13075.6|13074.3|225
1728370500000|2024-10-08 06:55:00|13077.4|13076.5|13076.1|13075.2|13078.8|13077.4|13075.1|13073.6|170
1728370800000|2024-10-08 07:00:00|13076.3|13075.4|13069|13067.5|13079|13077.7|13067.1|13065.6|484
1728371100000|2024-10-08 07:05:00|13068.8|13067.3|13066.7|13065.2|13071.4|13070.5|13065.4|13064|400
1728371400000|2024-10-08 07:10:00|13066.5|13065|13070.6|13069.7|13072|13071.1|13065.8|13064.3|358
1728371700000|2024-10-08 07:15:00|13070.4|13069.5|13068.6|13067.7|13072.5|13071.6|13067.9|13066.7|348
1728372000000|2024-10-08 07:20:00|13068.2|13067.3|13066.7|13065.8|13069.2|13067.7|13065.8|13064.9|307
1728372300000|2024-10-08 07:25:00|13066.6|13065.7|13073.1|13071.6|13074|13072.6|13064.8|13063.6|329
1728372600000|2024-10-08 07:30:00|13073|13071.5|13079.3|13078.4|13080.4|13078.9|13072.8|13071.3|309
1728372900000|2024-10-08 07:35:00|13079.6|13078.7|13084.8|13083.3|13084.8|13083.3|13077.3|13076.4|322
1728373200000|2024-10-08 07:40:00|13084.7|13083.2|13092.4|13091.5|13092.4|13091.5|13084.2|13083.2|335
1728373500000|2024-10-08 07:45:00|13091.6|13090.7|13091.9|13090.4|13095.6|13094.1|13090.5|13089|410
1728373800000|2024-10-08 07:50:00|13092|13090.5|13099.7|13098.8|13100.3|13099.4|13091.8|13090.3|340
1728374100000|2024-10-08 07:55:00|13099.6|13098.7|13102.4|13101.5|13103.8|13102.9|13098.9|13098|310
1728374400000|2024-10-08 08:00:00|13102.5|13101.6|13102|13100.5|13103.2|13102.3|13099.1|13097.6|363
1728374700000|2024-10-08 08:05:00|13101.9|13100.4|13095.3|13093.8|13105|13103.5|13094.4|13092.9|367
1728375000000|2024-10-08 08:10:00|13095.6|13094.1|13090.9|13090|13096.1|13094.6|13090.1|13089.2|325
1728375300000|2024-10-08 08:15:00|13091.1|13090.2|13089.1|13088.2|13093.9|13092.7|13088.7|13087.7|176
1728375600000|2024-10-08 08:20:00|13089.2|13088.3|13093.4|13092.5|13093.8|13092.9|13086.6|13085.7|239
1728375900000|2024-10-08 08:25:00|13093.6|13092.7|13095|13093.5|13095.9|13094.7|13091.4|13090.5|277
1728376200000|2024-10-08 08:30:00|13094.9|13093.4|13091.1|13090.2|13096.9|13095.4|13088.8|13087.3|280
1728376500000|2024-10-08 08:35:00|13091|13090.1|13089.3|13088.4|13091.5|13090.3|13088.7|13087.8|191
1728376800000|2024-10-08 08:40:00|13088.8|13087.9|13091.3|13090.4|13091.7|13090.8|13087.4|13086.5|165
1728377100000|2024-10-08 08:45:00|13091.6|13090.1|13089.7|13088.8|13093.2|13092.3|13088.3|13087.4|177
1728377400000|2024-10-08 08:50:00|13089.8|13088.9|13096.2|13095.3|13096.3|13095.4|13088.4|13087.5|247
1728377700000|2024-10-08 08:55:00|13096.3|13095.4|13100.2|13099.3|13101.3|13100.4|13095.4|13094.4|266
1728378000000|2024-10-08 09:00:00|13100.3|13099.4|13101|13100.1|13102.2|13101.3|13098.3|13097.1|216
1728378300000|2024-10-08 09:05:00|13100.8|13099.9|13097.4|13096.5|13101.6|13100.7|13094.2|13093.3|215
1728378600000|2024-10-08 09:10:00|13097.2|13096.3|13097.2|13096.3|13097.3|13096.4|13092.8|13091.9|211
1728378900000|2024-10-08 09:15:00|13097.1|13096.2|13097.2|13096.3|13099.9|13099|13096.3|13095.4|224
1728379200000|2024-10-08 09:20:00|13097.1|13096.2|13096.8|13095.9|13097.7|13096.8|13094.9|13094|225
1728379500000|2024-10-08 09:25:00|13096.7|13095.8|13095.5|13094.6|13096.7|13095.8|13094.4|13093.5|145
1728379800000|2024-10-08 09:30:00|13095.4|13094.5|13096.5|13095.6|13097.7|13096.8|13094.7|13093.8|175
1728380100000|2024-10-08 09:35:00|13096.6|13095.7|13091.6|13090.7|13098.6|13097.7|13091.6|13090.7|191
1728380400000|2024-10-08 09:40:00|13091.5|13090.6|13092.4|13091.5|13093|13092.1|13090.7|13089.8|159
1728380700000|2024-10-08 09:45:00|13092.3|13091.4|13095.6|13094.1|13095.6|13094.7|13090.7|13089.8|153
1728381000000|2024-10-08 09:50:00|13095.3|13093.8|13092.4|13091.5|13096.4|13095.2|13092.2|13091.3|213
1728381300000|2024-10-08 09:55:00|13092.5|13091.6|13095.2|13094.3|13096.1|13095.2|13091.4|13090.4|156
1728381600000|2024-10-08 10:00:00|13094.8|13093.9|13098|13097.1|13099|13098.1|13094.8|13093.9|213
1728381900000|2024-10-08 10:05:00|13097.9|13097|13096.8|13095.9|13097.9|13097|13094.7|13093.8|119
1728382200000|2024-10-08 10:10:00|13096.9|13096|13098.2|13097.3|13099.2|13098.3|13096.1|13095.2|175
1728382500000|2024-10-08 10:15:00|13098.1|13097.2|13094.8|13093.9|13098.8|13097.9|13094|13092.6|191
1728382800000|2024-10-08 10:20:00|13094.7|13093.8|13098.2|13097.3|13098.9|13098|13094.3|13093.2|150
1728383100000|2024-10-08 10:25:00|13098.1|13097.2|13096.6|13095.1|13099.8|13098.3|13096.3|13095|145
1728383400000|2024-10-08 10:30:00|13096.4|13094.9|13098.7|13097.8|13099.6|13098.1|13096|13094.5|145
1728383700000|2024-10-08 10:35:00|13098.6|13097.7|13095.7|13094.8|13100.1|13098.9|13095.7|13094.8|195
1728384000000|2024-10-08 10:40:00|13095.8|13094.9|13092.5|13091.6|13096.2|13095|13092.4|13091.5|177
1728384300000|2024-10-08 10:45:00|13092.3|13091.4|13094.7|13093.2|13096|13094.5|13091.7|13090.8|191
1728384600000|2024-10-08 10:50:00|13094.5|13093|13094.2|13093.3|13096.9|13095.4|13094.2|13092.7|150
1728384900000|2024-10-08 10:55:00|13094.3|13093.4|13101.3|13100.4|13108|13106.7|13093.7|13092.8|395
1728385200000|2024-10-08 11:00:00|13101|13100.1|13100.7|13099.8|13102.8|13101.9|13097.9|13097|249
1728385500000|2024-10-08 11:05:00|13100.4|13099.5|13098.2|13097.3|13103|13102.1|13098.2|13097.3|234
1728385800000|2024-10-08 11:10:00|13098.3|13097.4|13095|13093.5|13098.4|13097.5|13092.9|13092|211
1728386100000|2024-10-08 11:15:00|13094.9|13093.4|13096.6|13095.7|13096.6|13095.7|13092.7|13091.8|230
1728386400000|2024-10-08 11:20:00|13096.5|13095.6|13095.6|13094.7|13098.1|13097.2|13094.9|13094|177
1728386700000|2024-10-08 11:25:00|13095.7|13094.8|13093.7|13092.8|13096.2|13095.3|13092.3|13091.2|208
1728387000000|2024-10-08 11:30:00|13094.1|13093.2|13094.5|13093|13095.8|13094.9|13093.1|13092.2|175
1728387300000|2024-10-08 11:35:00|13094.7|13093.2|13100.8|13099.9|13102.9|13102|13094.7|13093.2|223
1728387600000|2024-10-08 11:40:00|13101.3|13100.4|13099.8|13098.9|13102.6|13101.7|13099.7|13098.8|169
1728387900000|2024-10-08 11:45:00|13100.2|13099.3|13101.3|13100.4|13102.1|13101.2|13098.7|13097.5|169
1728388200000|2024-10-08 11:50:00|13100.9|13100|13103.7|13102.8|13104.4|13103.5|13099.8|13098.9|129
1728388500000|2024-10-08 11:55:00|13104|13103.1|13105.7|13104.8|13107.6|13106.1|13103.8|13102.9|246
1728388800000|2024-10-08 12:00:00|13105.6|13104.7|13110.6|13109.7|13112|13111.1|13105.5|13104.6|240
1728389100000|2024-10-08 12:05:00|13110.4|13109.5|13108.6|13107.7|13111.2|13110.3|13108.3|13107.1|179
1728389400000|2024-10-08 12:10:00|13108.5|13107.6|13107.8|13106.9|13109.6|13108.7|13106.6|13105.7|152
1728389700000|2024-10-08 12:15:00|13108|13107.1|13113.5|13112.6|13113.9|13113|13106.8|13105.9|201
1728390000000|2024-10-08 12:20:00|13113.4|13112.5|13111.6|13110.7|13113.9|13112.9|13109.5|13108.6|272
1728390300000|2024-10-08 12:25:00|13111.5|13110.6|13110.6|13109.1|13112.5|13111.6|13109|13107.5|252
1728390600000|2024-10-08 12:30:00|13110.5|13109|13100.5|13099.6|13110.6|13109.1|13099.6|13098.1|223
1728390900000|2024-10-08 12:35:00|13100.6|13099.7|13102.1|13101.2|13103.7|13102.2|13099.9|13098.5|268
1728391200000|2024-10-08 12:40:00|13101.8|13100.9|13101|13099.5|13103.5|13102.3|13099.1|13098.2|254
1728391500000|2024-10-08 12:45:00|13100.9|13099.4|13101|13099.5|13101.7|13100.3|13097.6|13096.7|201
1728391800000|2024-10-08 12:50:00|13100.9|13099.4|13099.4|13098.5|13104.6|13103.1|13099.4|13098.5|291
1728392100000|2024-10-08 12:55:00|13099.3|13098.4|13101.5|13100.6|13102.3|13101.4|13095.3|13094.3|248
1728392400000|2024-10-08 13:00:00|13101.2|13100.3|13106.9|13105.4|13106.9|13105.9|13100.6|13099.7|328
1728392700000|2024-10-08 13:05:00|13106.7|13105.8|13106.9|13105.4|13111.6|13110.4|13106.3|13105.1|364
1728393000000|2024-10-08 13:10:00|13106.7|13105.2|13104.7|13103.8|13106.7|13105.2|13100.2|13099.3|393
1728393300000|2024-10-08 13:15:00|13105.2|13104.3|13105.6|13104.1|13110.8|13109.9|13104.6|13103.7|324
1728393600000|2024-10-08 13:20:00|13105.2|13103.7|13109.5|13108.6|13111.1|13110.2|13105|13103.5|312
1728393900000|2024-10-08 13:25:00|13109.4|13108.5|13108.5|13107|13110.6|13109.7|13107.4|13106.5|264
1728394200000|2024-10-08 13:30:00|13108.4|13106.9|13107.4|13106.5|13110.9|13109.4|13106.3|13105.3|476
1728394500000|2024-10-08 13:35:00|13107.5|13106.6|13104.7|13103.8|13108.8|13107.9|13103.6|13102.7|375
1728394800000|2024-10-08 13:40:00|13104.6|13103.7|13109|13107.5|13110|13108.9|13103.9|13102.7|373
1728395100000|2024-10-08 13:45:00|13108.9|13107.4|13110.8|13109.3|13112.9|13111.4|13107.1|13105.6|334
1728395400000|2024-10-08 13:50:00|13110.9|13109.4|13102.3|13101.4|13111.1|13109.6|13100.3|13099.4|375
1728395700000|2024-10-08 13:55:00|13102.5|13101.6|13104.4|13103.5|13106.1|13104.6|13101.3|13100.4|363
1728396000000|2024-10-08 14:00:00|13104.3|13103.4|13104.4|13103.5|13106.6|13105.7|13102.7|13101.8|351
1728396300000|2024-10-08 14:05:00|13104.6|13103.7|13102.5|13101.6|13105.5|13104.6|13099.6|13098.7|310
1728396600000|2024-10-08 14:10:00|13102.4|13101.5|13101.6|13100.7|13103.5|13102.6|13099.8|13098.9|280
1728396900000|2024-10-08 14:15:00|13101.8|13100.9|13104.7|13103.8|13104.8|13103.9|13099.9|13099|281
1728397200000|2024-10-08 14:20:00|13105.1|13104.2|13100.7|13099.8|13105.8|13104.9|13100.7|13099.8|273
1728397500000|2024-10-08 14:25:00|13100.4|13099.5|13097.7|13096.8|13102.3|13101.4|13094.2|13093.3|298
1728397800000|2024-10-08 14:30:00|13097.4|13096.5|13092.3|13091.4|13097.4|13096.5|13090.6|13089.7|413
1728398100000|2024-10-08 14:35:00|13092.2|13091.3|13090.7|13089.8|13093|13092.1|13088.6|13087.7|342
1728398400000|2024-10-08 14:40:00|13090.6|13089.7|13091.9|13090.4|13093.1|13092.2|13088.5|13087.6|404
1728398700000|2024-10-08 14:45:00|13092.8|13091.3|13094.4|13093.5|13095.2|13094.3|13090.7|13089.2|308
1728399000000|2024-10-08 14:50:00|13094.2|13093.3|13091.2|13090.3|13094.4|13093.5|13088.7|13087.4|338
1728399300000|2024-10-08 14:55:00|13091.1|13090.2|13093.2|13092.3|13095.2|13094.3|13090.7|13089.8|306
1728399600000|2024-10-08 15:00:00|13093.5|13092.6|13094.1|13093.2|13094.9|13093.9|13091.7|13090.8|368
1728399900000|2024-10-08 15:05:00|13094.5|13093.6|13092.8|13091.9|13095.2|13094.3|13090.7|13089.8|262
1728400200000|2024-10-08 15:10:00|13092.6|13091.7|13090.9|13090|13093.7|13092.8|13088.7|13087.8|273
1728400500000|2024-10-08 15:15:00|13090.7|13089.8|13089.5|13088|13092.2|13091.3|13089.1|13087.6|258
1728400800000|2024-10-08 15:20:00|13089.6|13088.1|13083.9|13082.4|13089.6|13088.4|13083.2|13081.7|284
1728401100000|2024-10-08 15:25:00|13084|13082.5|13084.8|13083.9|13085.7|13084.8|13082.8|13081.7|209
1728401400000|2024-10-08 15:30:00|13084.9|13084|13081.6|13080.7|13085.6|13084.7|13081.6|13080.7|234
1728401700000|2024-10-08 15:35:00|13081.7|13080.8|13087.7|13086.8|13089.6|13088.1|13081.7|13080.8|258
1728402000000|2024-10-08 15:40:00|13087.9|13087|13089.6|13088.7|13090.8|13089.3|13087.9|13087|169
1728402300000|2024-10-08 15:45:00|13089.7|13088.8|13093|13092.1|13093.4|13092.4|13089.6|13088.7|192
1728402600000|2024-10-08 15:50:00|13093.1|13092.2|13097.1|13095.6|13098.5|13097.6|13092.7|13091.8|298
1728402900000|2024-10-08 15:55:00|13097.3|13095.8|13092.9|13091.4|13099.3|13098.4|13092.2|13091.2|238
1728403200000|2024-10-08 16:00:00|13093|13091.5|13088.4|13087.5|13093.2|13091.7|13085.6|13084.1|337
1728403500000|2024-10-08 16:05:00|13088.5|13087.6|13092.3|13091.4|13093.5|13092.6|13087.4|13086.5|243
1728403800000|2024-10-08 16:10:00|13092.6|13091.7|13093.2|13092.3|13094.8|13093.9|13092.1|13091.2|196
1728404100000|2024-10-08 16:15:00|13092.8|13091.9|13094.7|13093.8|13096.4|13095.5|13091.4|13090.5|215
1728404400000|2024-10-08 16:20:00|13094.8|13093.9|13094.5|13093.6|13096.5|13095.6|13093.6|13092.7|196
1728404700000|2024-10-08 16:25:00|13094.4|13093.5|13094.2|13093.3|13095.2|13094.3|13092.7|13091.8|180
1728405000000|2024-10-08 16:30:00|13094.5|13093.6|13093.6|13092.7|13095.3|13094.4|13092.6|13091.7|134
1728405300000|2024-10-08 16:35:00|13093.5|13092.6|13090.1|13089.2|13094.8|13093.9|13088.7|13087.8|150
1728405600000|2024-10-08 16:40:00|13090.2|13089.3|13087.4|13086.5|13091.6|13090.7|13087.3|13086.4|157
1728405900000|2024-10-08 16:45:00|13087.5|13086.6|13090.7|13089.8|13091.4|13090.5|13087.4|13086.5|144
1728406200000|2024-10-08 16:50:00|13090.8|13089.9|13088.3|13087.4|13091.2|13090.3|13088.2|13087.3|158
1728406500000|2024-10-08 16:55:00|13088.1|13087.2|13089.1|13087.6|13092.1|13090.6|13087.8|13086.9|158
1728406800000|2024-10-08 17:00:00|13089|13087.5|13084.5|13083|13089.8|13088.3|13084.4|13082.9|223
1728407100000|2024-10-08 17:05:00|13084.4|13082.9|13079.4|13078.5|13084.5|13083.2|13079.3|13078.4|240
1728407400000|2024-10-08 17:10:00|13079.2|13078.3|13079.3|13078.4|13081.8|13080.7|13077.6|13076.6|330
1728407700000|2024-10-08 17:15:00|13079.9|13079|13077.6|13076.7|13080|13079.1|13076.5|13075.6|224
1728408000000|2024-10-08 17:20:00|13077.5|13076.6|13082.9|13081.4|13084.8|13083.3|13077.5|13076.6|230
1728408300000|2024-10-08 17:25:00|13082.7|13081.2|13085.9|13084.4|13087|13085.5|13082.4|13080.9|213
1728408600000|2024-10-08 17:30:00|13086|13084.5|13090.9|13089.4|13091.4|13089.9|13085.6|13084.1|208
1728408900000|2024-10-08 17:35:00|13091|13089.5|13087|13085.5|13091|13089.5|13087|13085.5|150
1728409200000|2024-10-08 17:40:00|13086.8|13085.3|13089.6|13088.1|13089.9|13088.9|13086|13084.5|217
1728409500000|2024-10-08 17:45:00|13089.7|13088.2|13085.4|13084.5|13089.7|13088.5|13085.4|13084|140
1728409800000|2024-10-08 17:50:00|13085.5|13084.6|13087|13085.5|13087.5|13086|13085.5|13084.1|138
1728410100000|2024-10-08 17:55:00|13087.1|13085.6|13090.8|13089.3|13090.9|13089.4|13087|13085.5|113
1728410400000|2024-10-08 18:00:00|13090.9|13089.4|13091.2|13089.7|13092.7|13091.2|13089.8|13088.5|172
1728410700000|2024-10-08 18:05:00|13091.1|13089.6|13090.9|13089.4|13092.4|13090.9|13090.3|13088.8|150
1728411000000|2024-10-08 18:10:00|13091|13089.5|13090.6|13089.7|13092.4|13091.5|13090.4|13089.5|167
1728411300000|2024-10-08 18:15:00|13090.5|13089.6|13091.5|13090.6|13091.8|13090.9|13090.5|13089.6|153
1728411600000|2024-10-08 18:20:00|13091.4|13090.5|13091.1|13089.6|13092.4|13091.5|13089.3|13088.4|179
1728411900000|2024-10-08 18:25:00|13090.9|13089.4|13088.6|13087.7|13090.9|13089.4|13088|13086.5|203
1728412200000|2024-10-08 18:30:00|13088.5|13087.6|13090.9|13090|13091.3|13090.4|13088|13087.1|166
1728412500000|2024-10-08 18:35:00|13091|13090.1|13091.7|13090.8|13094.3|13093.4|13090.7|13089.8|156
1728412800000|2024-10-08 18:40:00|13091.3|13090.4|13089.2|13088.3|13093.8|13092.8|13088.8|13087.9|146
1728413100000|2024-10-08 18:45:00|13089|13088.1|13089.7|13088.8|13090.6|13089.7|13087.8|13086.3|128
1728413400000|2024-10-08 18:50:00|13089.6|13088.7|13092.2|13091.3|13093.6|13092.4|13089.6|13088.7|139
1728413700000|2024-10-08 18:55:00|13092.1|13091.2|13091.7|13090.8|13092.7|13091.8|13090.4|13089|187
1728414000000|2024-10-08 19:00:00|13091.6|13090.7|13090.4|13089.5|13093.9|13092.4|13090|13088.6|214
1728414300000|2024-10-08 19:05:00|13090.6|13089.7|13088.7|13087.8|13091|13090.1|13087.8|13086.9|162
1728414600000|2024-10-08 19:10:00|13088.8|13087.9|13089.7|13088.8|13090.3|13089.4|13088.3|13087.4|142
1728414900000|2024-10-08 19:15:00|13089.4|13088.5|13091.3|13090.4|13091.6|13090.7|13088.7|13087.8|105
1728415200000|2024-10-08 19:20:00|13091.2|13090.3|13092.2|13091.3|13092.3|13091.4|13090.2|13089.3|148
1728415500000|2024-10-08 19:25:00|13092.3|13091.4|13093.5|13092.6|13093.7|13092.8|13092|13091.1|162
1728415800000|2024-10-08 19:30:00|13093.4|13092.5|13095.6|13094.7|13097.2|13096.3|13092.4|13091.5|248
1728416100000|2024-10-08 19:35:00|13095.7|13094.8|13099|13097.5|13099.6|13098.1|13095.4|13094.5|94
1728416400000|2024-10-08 19:40:00|13098.9|13097.4|13098|13096.5|13099.8|13098.5|13098|13096.5|128
1728416700000|2024-10-08 19:45:00|13097.9|13096.4|13099.1|13098.2|13099.6|13098.3|13097.9|13096.4|141
1728417000000|2024-10-08 19:50:00|13099|13098.1|13100.6|13098.5|13100.8|13099.2|13098.4|13097.5|133
1728417300000|2024-10-08 19:55:00|13100.1|13098.4|13100.5|13099.6|13101.4|13100.5|13099.5|13098.4|165
1728417600000|2024-10-08 20:00:00|13100.4|13099.5|13098.5|13097.6|13100.7|13099.6|13098.4|13097.3|208
1728417900000|2024-10-08 20:05:00|13098.6|13097.7|13101|13099.5|13101.6|13100.1|13098.6|13097.7|99
1728418200000|2024-10-08 20:10:00|13100.9|13099.4|13102|13100.5|13102.1|13100.6|13100.9|13099.4|154
1728418500000|2024-10-08 20:15:00|13101.9|13100.4|13100.6|13099.7|13102.1|13100.6|13100.4|13099.5|399
1728418800000|2024-10-08 20:20:00|13100.5|13099.6|13100.7|13099.8|13100.8|13099.9|13100.3|13099.4|238
1728419100000|2024-10-08 20:25:00|13100.6|13099.7|13103.2|13101.7|13103.6|13102.1|13100.6|13099.7|439
1728419400000|2024-10-08 20:30:00|13103.1|13101.6|13102.2|13100.7|13103.1|13101.6|13101.4|13099.9|159
1728419700000|2024-10-08 20:35:00|13102.3|13100.8|13103.4|13101.9|13103.6|13102.1|13102|13100.5|362
1728420000000|2024-10-08 20:40:00|13103.5|13102|13103.9|13102.4|13103.9|13102.4|13102.6|13101.1|203
1728420300000|2024-10-08 20:45:00|13103.8|13102.3|13105.1|13103.6|13105.4|13103.9|13103.7|13102.2|182
1728420600000|2024-10-08 20:50:00|13105|13103.5|13105.6|13104.1|13105.8|13104.3|13104.9|13103.4|194
1728420900000|2024-10-08 20:55:00|13106.1|13103.7|13106.8|13100.6|13109.2|13103.9|13105.4|13094.6|324
1728421200000|2024-10-08 21:00:00|13103.7|13100.7|13108.2|13096.3|13108.8|13100.7|13102.2|13090.3|99
1728421500000|2024-10-08 21:05:00|13108.4|13096.5|13107.3|13095.4|13111.5|13099.6|13107|13095.1|38
1728421800000|2024-10-08 21:10:00|13107.2|13095.3|13101.7|13089.8|13107.3|13096|13101.7|13089.8|56
1728422100000|2024-10-08 21:15:00|13101.8|13089.9|13109.9|13098|13109.9|13098|13101.8|13089.9|64
1728422400000|2024-10-08 21:20:00|13109.8|13097.9|13110|13098.1|13111.6|13099.9|13109.4|13097.5|25
1728422700000|2024-10-08 21:25:00|13109.9|13098|13110|13098.1|13110|13098.1|13109.8|13097.9|4
1728423000000|2024-10-08 21:30:00|13109.9|13098|13108.3|13098|13109.9|13098.1|13108.3|13097.8|26
1728423300000|2024-10-08 21:35:00|13108.2|13098.1|13108|13098.1|13108.2|13098.1|13108|13098|10
1728423600000|2024-10-08 21:40:00|13108.1|13098.2|13107.3|13098.6|13109.2|13098.7|13107.2|13097.6|47
1728423900000|2024-10-08 21:45:00|13107.4|13098.7|13109.3|13098.3|13109.5|13098.7|13107.3|13097.8|28
1728424200000|2024-10-08 21:50:00|13109.1|13098.6|13109|13099.3|13109.9|13099.7|13108.6|13098.4|51
1728424500000|2024-10-08 21:55:00|13109.1|13099.4|13108.9|13100.6|13109.8|13101|13108.7|13099.1|39
1728424800000|2024-10-08 22:00:00|13108.7|13100.7|13104.2|13099.9|13109.2|13101.8|13103.9|13099.8|98
1728425100000|2024-10-08 22:05:00|13103.7|13100.3|13102.8|13100.2|13103.7|13100.3|13101.5|13098.8|51
1728425400000|2024-10-08 22:10:00|13102.7|13100.1|13101.8|13100.3|13102.8|13100.9|13101.3|13099.4|51
1728425700000|2024-10-08 22:15:00|13101.6|13100.1|13103|13100.9|13103.3|13101.6|13101.2|13099.4|52
1728426000000|2024-10-08 22:20:00|13102.7|13100.8|13103.2|13100.3|13103.4|13101.2|13102.1|13100.1|55
1728426300000|2024-10-08 22:25:00|13103.1|13100.4|13104.3|13102.8|13105.4|13103.1|13103|13100.4|71
1728426600000|2024-10-08 22:30:00|13104.4|13102.9|13104|13102.5|13104.8|13103|13104|13102.1|40
1728426900000|2024-10-08 22:35:00|13104.5|13102|13103.3|13101.8|13104.5|13102.5|13103.2|13101.7|20
1728427200000|2024-10-08 22:40:00|13103.6|13101.4|13103.1|13101.6|13103.6|13101.7|13102.9|13101|30
1728427500000|2024-10-08 22:45:00|13103.5|13101.2|13103.1|13101.6|13103.7|13101.6|13102.9|13100.6|40
1728427800000|2024-10-08 22:50:00|13103.4|13101.3|13103.1|13101.6|13103.7|13101.8|13102.9|13101.1|30
1728428100000|2024-10-08 22:55:00|13103.4|13101.3|13105.1|13103.6|13105.3|13103.8|13103.1|13101.3|32
1728428400000|2024-10-08 23:00:00|13105.2|13103.7|13103.1|13101.6|13105.3|13103.8|13103.1|13101.6|54
1728428700000|2024-10-08 23:05:00|13103|13101.5|13103.1|13101.6|13103.4|13101.6|13102.3|13100.8|34
1728429000000|2024-10-08 23:10:00|13103|13101.5|13101|13099.5|13103.4|13101.6|13101|13099.5|25
1728429300000|2024-10-08 23:15:00|13101.1|13099.6|13100|13098.5|13101.1|13099.6|13100|13098.5|33
1728429600000|2024-10-08 23:20:00|13099.6|13098.1|13100|13098.5|13100.1|13098.6|13099.1|13097.6|27
1728429900000|2024-10-08 23:25:00|13099.7|13098.2|13100.1|13098.6|13100.2|13098.7|13099.1|13097.6|40
1728430200000|2024-10-08 23:30:00|13100|13098.5|13098.8|13097.3|13100.2|13098.7|13098.7|13097.2|26
1728430500000|2024-10-08 23:35:00|13098.9|13097.4|13099.1|13097.6|13099.2|13098|13098.7|13097.4|17
1728430800000|2024-10-08 23:40:00|13099.3|13097.8|13100.1|13098.6|13100.1|13098.9|13098.9|13097.7|16
1728431100000|2024-10-08 23:45:00|13100.2|13098.7|13099.9|13098.4|13101.2|13100.1|13099.4|13097.9|47
1728431400000|2024-10-08 23:50:00|13100|13098.5|13098.2|13096.7|13100|13098.5|13098.2|13096.7|33
1728431700000|2024-10-08 23:55:00|13098.3|13096.8|13093.7|13092.8|13098.3|13096.8|13093.6|13092.7|79
1728432000000|2024-10-09 00:00:00|13093.5|13092.6|13101.1|13100.2|13101.1|13100.2|13093.3|13091.8|149
1728432300000|2024-10-09 00:05:00|13101.2|13100.3|13101.1|13100.2|13102.3|13101.4|13097.7|13096.8|116
1728432600000|2024-10-09 00:10:00|13101.4|13099.9|13099.7|13098.8|13101.5|13100.2|13097.9|13097|64
1728432900000|2024-10-09 00:15:00|13099.1|13098.2|13100.5|13099|13100.7|13099.2|13099|13098.1|50
1728433200000|2024-10-09 00:20:00|13100.3|13098.8|13100.4|13099.5|13101|13099.8|13099.3|13098.3|43
1728433500000|2024-10-09 00:25:00|13100.1|13099.2|13099.6|13098.7|13100.1|13099.2|13098.6|13097.7|37
1728433800000|2024-10-09 00:30:00|13099.1|13098.2|13098.2|13096.7|13100.4|13098.6|13097.2|13095.7|76
1728434100000|2024-10-09 00:35:00|13098.3|13096.8|13098.2|13096.7|13099.2|13097.7|13097.4|13095.9|58
1728434400000|2024-10-09 00:40:00|13098.3|13096.8|13099.3|13098.4|13100|13098.5|13098.3|13096.8|56
1728434700000|2024-10-09 00:45:00|13098.8|13097.9|13102.1|13100.6|13102.4|13100.7|13098.7|13097.8|88
1728435000000|2024-10-09 00:50:00|13102.4|13100.9|13103|13102.1|13104.2|13102.8|13101.5|13100.6|98
1728435300000|2024-10-09 00:55:00|13102.8|13101.9|13100.8|13099.3|13103.1|13102.1|13100.8|13099.3|91
1728435600000|2024-10-09 01:00:00|13100.7|13099.2|13101.1|13099.6|13102.9|13101.4|13096|13094.5|243
1728435900000|2024-10-09 01:05:00|13101.3|13099.8|13095.6|13094.1|13101.3|13099.8|13094.2|13092.7|209
1728436200000|2024-10-09 01:10:00|13095.7|13094.2|13095.5|13094|13098.2|13096.7|13093.9|13092.4|171
1728436500000|2024-10-09 01:15:00|13095.7|13094.2|13099.7|13098.8|13101.2|13100.3|13094.1|13093.1|208
1728436800000|2024-10-09 01:20:00|13099.5|13098.6|13098.3|13096.8|13102|13100.5|13097.6|13096.1|152
1728437100000|2024-10-09 01:25:00|13098.6|13097.1|13099.3|13097.8|13099.3|13097.8|13095.3|13093.8|199
1728437400000|2024-10-09 01:30:00|13099.6|13098.1|13093.9|13093|13099.6|13098.1|13093.4|13091.9|316
1728437700000|2024-10-09 01:35:00|13094|13093.1|13095.8|13094.9|13097.1|13096.2|13093.4|13092.5|270
1728438000000|2024-10-09 01:40:00|13095.9|13095|13098|13096.5|13098.5|13097|13094.4|13092.9|243
1728438300000|2024-10-09 01:45:00|13097.9|13096.4|13098|13096.5|13100|13098.5|13097|13095.5|241
1728438600000|2024-10-09 01:50:00|13098.1|13096.6|13097.9|13097|13100.4|13099.3|13097.4|13095.9|213
1728438900000|2024-10-09 01:55:00|13098.1|13097.2|13097.8|13096.3|13098.3|13097.4|13095.8|13094.5|198
1728439200000|2024-10-09 02:00:00|13097.9|13096.4|13096.1|13095.2|13098.7|13097.2|13094.3|13093.4|232
1728439500000|2024-10-09 02:05:00|13095.9|13095|13094.1|13092.6|13095.9|13095|13093.1|13091.6|217
1728439800000|2024-10-09 02:10:00|13094|13092.5|13095.6|13094.1|13096.3|13095.4|13092.8|13091.9|182
1728440100000|2024-10-09 02:15:00|13095.5|13094|13098.2|13097.3|13098.5|13097.3|13095.5|13094|192
1728440400000|2024-10-09 02:20:00|13098.3|13097.4|13099.6|13098.7|13099.9|13099|13097.8|13096.5|182
1728440700000|2024-10-09 02:25:00|13099.7|13098.8|13095.3|13094.4|13100|13099.1|13094.8|13093.9|174
1728441000000|2024-10-09 02:30:00|13095.4|13094.5|13094|13093.1|13096.6|13095.7|13093.7|13092.8|178
1728441300000|2024-10-09 02:35:00|13094.1|13093.2|13089.9|13088.4|13096.2|13095.3|13089.8|13088.3|133
1728441600000|2024-10-09 02:40:00|13090|13088.5|13091.9|13090.4|13092.1|13090.6|13090|13088.5|130
1728441900000|2024-10-09 02:45:00|13092|13090.5|13096|13094.5|13096.1|13094.6|13092|13090.5|138
1728442200000|2024-10-09 02:50:00|13096.1|13094.6|13093.3|13092.4|13097.3|13095.8|13093.3|13092.4|202
1728442500000|2024-10-09 02:55:00|13093.4|13092.5|13091|13089.5|13094.7|13093.3|13090.7|13089.2|169
1728442800000|2024-10-09 03:00:00|13090.7|13089.2|13089.2|13087.7|13091.4|13089.9|13088.8|13087.3|174
1728443100000|2024-10-09 03:05:00|13089.1|13087.6|13088|13086.5|13089.7|13088.2|13088|13086.5|96
1728443400000|2024-10-09 03:10:00|13087.5|13086|13087.9|13086.4|13089.3|13087.8|13084|13082.5|150
1728443700000|2024-10-09 03:15:00|13088.1|13086.6|13088.3|13086.8|13090.2|13088.7|13086.9|13085.4|216
1728444000000|2024-10-09 03:20:00|13088.1|13086.6|13089.4|13088.5|13089.7|13088.8|13086.8|13085.3|171
1728444300000|2024-10-09 03:25:00|13089.3|13088.4|13090|13088.5|13091|13089.5|13088.4|13086.9|180
1728444600000|2024-10-09 03:30:00|13089.9|13088.4|13089.4|13088.5|13089.9|13088.7|13087.9|13086.4|143
1728444900000|2024-10-09 03:35:00|13089.3|13088.4|13088.9|13088|13089.9|13089|13087.6|13086.5|123
1728445200000|2024-10-09 03:40:00|13088.8|13087.9|13089.3|13088.4|13090.9|13090|13088.5|13087.6|127
1728445500000|2024-10-09 03:45:00|13089.2|13088.3|13087|13086.1|13090.1|13089.2|13086.7|13085.8|129
1728445800000|2024-10-09 03:50:00|13086.8|13085.9|13085.9|13084.4|13087.3|13086.4|13084.7|13083.5|202
1728446100000|2024-10-09 03:55:00|13086|13084.5|13085.7|13084.8|13086.3|13084.9|13084.3|13082.8|144
1728446400000|2024-10-09 04:00:00|13085.8|13084.9|13085.1|13083.6|13086.7|13085.8|13083.2|13081.7|109
1728446700000|2024-10-09 04:05:00|13085.2|13083.7|13088.2|13086.7|13088.5|13087|13084.9|13083.4|91
1728447000000|2024-10-09 04:10:00|13088.1|13086.6|13087|13085.5|13088.5|13087|13086.6|13085.4|65
1728447300000|2024-10-09 04:15:00|13087.1|13085.6|13085.1|13083.6|13087.2|13085.7|13085|13083.5|73
1728447600000|2024-10-09 04:20:00|13085|13083.5|13083.6|13082.1|13085|13083.5|13082.4|13080.9|107
1728447900000|2024-10-09 04:25:00|13083.9|13082.4|13084.3|13082.8|13085.5|13084|13083|13081.5|85
1728448200000|2024-10-09 04:30:00|13084.2|13082.7|13083.9|13082.4|13085.2|13083.7|13083.7|13082.2|45
1728448500000|2024-10-09 04:35:00|13083.8|13082.3|13083.9|13082.4|13084.8|13083.3|13082.4|13080.9|47
1728448800000|2024-10-09 04:40:00|13083.5|13082|13085|13083.5|13085.1|13083.6|13083.4|13081.9|65
1728449100000|2024-10-09 04:45:00|13084.9|13083.4|13083.4|13081.9|13084.9|13083.4|13083.3|13081.8|51
1728449400000|2024-10-09 04:50:00|13083.3|13081.8|13083.1|13081.6|13084.1|13082.6|13082.8|13081.3|53
1728449700000|2024-10-09 04:55:00|13083|13081.5|13084.9|13083.4|13084.9|13083.4|13082.2|13080.7|116
1728450000000|2024-10-09 05:00:00|13085.6|13084.1|13096.3|13094.8|13100.2|13098.3|13085.6|13084.1|794
1728450300000|2024-10-09 05:05:00|13096.4|13094.9|13096.6|13095.1|13100.1|13098.6|13095.3|13093.8|494
1728450600000|2024-10-09 05:10:00|13096.7|13095.2|13093|13091.5|13096.9|13095.4|13090.4|13088.9|326
1728450900000|2024-10-09 05:15:00|13092.8|13091.3|13093.5|13092|13095.7|13094.2|13090.7|13089.2|308
1728451200000|2024-10-09 05:20:00|13093.6|13092.1|13095.9|13095|13096|13095.1|13092.7|13091.4|243
1728451500000|2024-10-09 05:25:00|13095.7|13094.8|13092.3|13091.4|13097.8|13096.9|13090.8|13089.9|354
1728451800000|2024-10-09 05:30:00|13092.1|13091.2|13097.9|13096.4|13099.5|13098|13090.4|13089.5|509
1728452100000|2024-10-09 05:35:00|13097.7|13096.2|13096.3|13095.4|13102.8|13101.4|13093.2|13092.1|537
1728452400000|2024-10-09 05:40:00|13095.8|13094.9|13096|13094.5|13100.2|13098.7|13094.3|13092.8|376
1728452700000|2024-10-09 05:45:00|13096.1|13094.6|13094.6|13093.1|13097.4|13095.9|13093.8|13092.3|272
1728453000000|2024-10-09 05:50:00|13094.7|13093.2|13094|13092.5|13095|13093.5|13093|13091.5|220
1728453300000|2024-10-09 05:55:00|13093.9|13092.4|13093.9|13092.4|13095.9|13094.4|13092.9|13091.4|199
1728453600000|2024-10-09 06:00:00|13094.9|13093.4|13091.9|13090.4|13097.2|13095.7|13091.7|13090.2|261
1728453900000|2024-10-09 06:05:00|13092|13090.5|13085.1|13083.6|13093.2|13091.7|13085.1|13083.6|233
1728454200000|2024-10-09 06:10:00|13084.6|13083.1|13085.3|13083.8|13088.8|13087.3|13084|13082.5|264
1728454500000|2024-10-09 06:15:00|13085.2|13083.7|13086.1|13084.6|13088.1|13086.6|13084.3|13083.4|198
1728454800000|2024-10-09 06:20:00|13086.3|13084.8|13083.7|13082.2|13087.9|13086.4|13082.6|13081.1|223
1728455100000|2024-10-09 06:25:00|13083.8|13082.3|13082.9|13081.4|13085.2|13083.7|13081.8|13080.3|230
1728455400000|2024-10-09 06:30:00|13082.8|13081.3|13086.6|13085.1|13087.2|13085.7|13082|13080.5|212
1728455700000|2024-10-09 06:35:00|13086.9|13085.4|13085|13083.5|13088|13086.5|13083.7|13082.2|191
1728456000000|2024-10-09 06:40:00|13084.9|13083.4|13084.9|13083.4|13089|13087.5|13084.1|13082.6|190
1728456300000|2024-10-09 06:45:00|13084.8|13083.3|13084.8|13083.3|13086.2|13084.7|13082.7|13081.2|241
1728456600000|2024-10-09 06:50:00|13084.7|13083.2|13081.1|13079.6|13086|13084.5|13080.3|13078.8|230
1728456900000|2024-10-09 06:55:00|13081.2|13079.7|13074.7|13073.2|13081.3|13079.8|13073.4|13072.5|339
1728457200000|2024-10-09 07:00:00|13074.6|13073.1|13071.8|13070.3|13076.8|13075.9|13070.2|13069.3|401
1728457500000|2024-10-09 07:05:00|13071.9|13070.4|13062.8|13061.9|13072|13070.5|13061.8|13060.5|391
1728457800000|2024-10-09 07:10:00|13062.7|13061.8|13058|13056.5|13063.6|13062.7|13056.6|13055.1|431
1728458100000|2024-10-09 07:15:00|13057.9|13056.4|13064.1|13062.6|13067.9|13066.4|13057.9|13056.4|331
1728458400000|2024-10-09 07:20:00|13064|13062.5|13068.3|13066.8|13069.7|13068.2|13063.3|13061.8|138
1728458700000|2024-10-09 07:25:00|13070.6|13069.1|13070.2|13069.3|13074|13072.5|13069.8|13068.3|240
1728459000000|2024-10-09 07:30:00|13069.9|13069|13078.1|13076.6|13078.2|13076.7|13067.4|13065.9|343
1728459300000|2024-10-09 07:35:00|13078.4|13076.9|13080.8|13079.3|13082.4|13081.3|13078.4|13076.9|230
1728459600000|2024-10-09 07:40:00|13079.9|13079|13078.9|13077.4|13080.2|13079.3|13074.4|13072.9|266
1728459900000|2024-10-09 07:45:00|13079|13077.5|13081.1|13079.6|13083.4|13082.3|13076.5|13075.6|245
1728460200000|2024-10-09 07:50:00|13081.4|13079.9|13080.7|13079.8|13081.6|13080.7|13079.5|13078.3|239
1728460500000|2024-10-09 07:55:00|13080.5|13079.6|13083.8|13082.3|13084|13082.5|13079.5|13078.6|236
1728460800000|2024-10-09 08:00:00|13083.4|13082.5|13083.9|13083|13085.9|13085|13081.4|13080.5|319
1728461100000|2024-10-09 08:05:00|13084|13083.1|13085.3|13084.4|13086.5|13085.6|13083.4|13082.5|219
1728461400000|2024-10-09 08:10:00|13085.5|13084.6|13089.5|13088.6|13090.5|13089.1|13085|13084.1|222
1728461700000|2024-10-09 08:15:00|13089.4|13088.5|13082.8|13081.9|13089.4|13088.5|13081|13079.5|229
1728462000000|2024-10-09 08:20:00|13082.9|13082|13082.4|13080.9|13084|13082.5|13079.5|13078|213
1728462300000|2024-10-09 08:25:00|13082.1|13080.6|13077.7|13076.8|13082.8|13081.3|13077.1|13076.2|225
1728462600000|2024-10-09 08:30:00|13077.8|13076.9|13077.1|13075.6|13078.4|13076.9|13075.3|13073.9|231
1728462900000|2024-10-09 08:35:00|13077.2|13075.7|13076.5|13075.6|13079.4|13078.5|13075.6|13074.7|195
1728463200000|2024-10-09 08:40:00|13076.4|13075.5|13075.8|13074.9|13077.4|13076.5|13073.4|13072.5|172
1728463500000|2024-10-09 08:45:00|13075|13074.1|13073.6|13072.7|13076.6|13075.7|13072.7|13071.2|173
1728463800000|2024-10-09 08:50:00|13073.7|13072.8|13073.7|13072.8|13074|13073.1|13068.9|13067.4|232
1728464100000|2024-10-09 08:55:00|13073.6|13072.1|13078.3|13076.8|13079.9|13079|13072.6|13071.4|259
1728464400000|2024-10-09 09:00:00|13078.5|13077|13081.2|13080.3|13083.9|13083|13078.5|13077|273
1728464700000|2024-10-09 09:05:00|13081.4|13080.5|13082.6|13081.1|13083.5|13082.6|13078.4|13077.5|255
1728465000000|2024-10-09 09:10:00|13082.9|13081.4|13078.7|13077.8|13082.9|13081.4|13078.7|13077.8|181
1728465300000|2024-10-09 09:15:00|13079|13078.1|13081.6|13080.7|13083.7|13082.2|13078.7|13077.8|225
1728465600000|2024-10-09 09:20:00|13081.8|13080.9|13081.5|13080.6|13084.7|13083.8|13079|13078.1|180
1728465900000|2024-10-09 09:25:00|13081.6|13080.7|13079.7|13078.8|13082|13081.1|13079.6|13078.7|165
1728466200000|2024-10-09 09:30:00|13079.6|13078.7|13082.7|13081.8|13082.9|13082|13079.2|13078.3|130
1728466500000|2024-10-09 09:35:00|13082.6|13081.7|13078.8|13077.3|13083.4|13082.5|13077.1|13075.6|165
1728466800000|2024-10-09 09:40:00|13078.9|13077.4|13082.2|13081.3|13082.3|13081.4|13077.5|13076.6|162
1728467100000|2024-10-09 09:45:00|13081.4|13080.5|13086.8|13085.9|13087.6|13086.2|13081.3|13080.4|192
1728467400000|2024-10-09 09:50:00|13086.7|13085.8|13087.8|13086.9|13089.8|13088.9|13085.9|13084.4|198
1728467700000|2024-10-09 09:55:00|13087.7|13086.8|13087.8|13086.9|13088.5|13087.4|13086.6|13085.2|143
1728468000000|2024-10-09 10:00:00|13087.7|13086.8|13087.4|13085.9|13090.8|13089.8|13086.1|13084.6|223
1728468300000|2024-10-09 10:05:00|13087.3|13085.8|13090.3|13088.8|13092.7|13091.2|13086.9|13085.4|226
1728468600000|2024-10-09 10:10:00|13090.7|13089.2|13091.6|13090.1|13092.6|13091.1|13090.3|13088.8|206
1728468900000|2024-10-09 10:15:00|13092.1|13090.6|13094.6|13093.1|13096.3|13094.8|13091.8|13090.3|171
1728469200000|2024-10-09 10:20:00|13094.5|13093|13094.2|13093.3|13094.8|13093.5|13092.9|13091.4|126
1728469500000|2024-10-09 10:25:00|13094|13093.1|13089|13087.5|13094|13093.1|13089|13087.5|144
1728469800000|2024-10-09 10:30:00|13089.1|13087.6|13090.1|13088.6|13092.1|13091.2|13088.8|13087.5|164
1728470100000|2024-10-09 10:35:00|13089.7|13088.2|13090.4|13089.5|13091.8|13090.9|13087.6|13086.4|121
1728470400000|2024-10-09 10:40:00|13090.8|13089.9|13089.5|13088.6|13091.3|13090.4|13088.9|13088|114
1728470700000|2024-10-09 10:45:00|13089.6|13088.7|13093.2|13092.3|13093.4|13092.5|13088.7|13087.8|119
1728471000000|2024-10-09 10:50:00|13093.6|13092.7|13093.9|13092.4|13094.9|13094|13092.7|13091.2|149
1728471300000|2024-10-09 10:55:00|13093.6|13092.1|13092.5|13091.6|13095.3|13094.1|13091.4|13090.5|129
1728471600000|2024-10-09 11:00:00|13092.6|13091.7|13091.8|13090.9|13094.4|13093.3|13091.5|13090.2|179
1728471900000|2024-10-09 11:05:00|13091.7|13090.8|13092.9|13091.4|13095.5|13094|13091.3|13089.9|146
1728472200000|2024-10-09 11:10:00|13092.7|13091.2|13093.3|13092.4|13095.6|13094.7|13091.1|13090.2|179
1728472500000|2024-10-09 11:15:00|13093.4|13092.5|13091.7|13090.8|13095.8|13094.9|13091.3|13090.4|145
1728472800000|2024-10-09 11:20:00|13091.8|13090.9|13091|13090.1|13093.3|13092.4|13090.1|13089.2|141
1728473100000|2024-10-09 11:25:00|13091.2|13090.3|13088.3|13087.4|13091.5|13090.3|13088.3|13086.8|171
1728473400000|2024-10-09 11:30:00|13088.2|13087.3|13085.7|13084.8|13088.5|13087.6|13084|13083.1|159
1728473700000|2024-10-09 11:35:00|13086.1|13085.2|13086.8|13085.9|13087.8|13086.9|13085.5|13084.6|102
1728474000000|2024-10-09 11:40:00|13086.6|13085.7|13084.6|13083.7|13087.7|13086.8|13084.6|13083.7|184
1728474300000|2024-10-09 11:45:00|13084.2|13083.3|13084.4|13083.5|13085.6|13084.7|13083.5|13082.6|133
1728474600000|2024-10-09 11:50:00|13084.3|13083.4|13083.7|13082.8|13085.1|13084.2|13082.8|13081.9|115
1728474900000|2024-10-09 11:55:00|13084.2|13083.3|13084.8|13083.9|13085.4|13084.5|13082.2|13081.3|152
1728475200000|2024-10-09 12:00:00|13084.9|13084|13088.4|13087.5|13089.8|13088.9|13084.8|13083.9|202
1728475500000|2024-10-09 12:05:00|13088.5|13087.6|13085.5|13084.6|13088.8|13087.9|13085.5|13084.6|150
1728475800000|2024-10-09 12:10:00|13085.4|13084.5|13084.6|13083.7|13087.1|13085.7|13083.3|13082.3|187
1728476100000|2024-10-09 12:15:00|13084.8|13083.9|13084.5|13083.6|13088.5|13087.6|13084.2|13083.3|194
1728476400000|2024-10-09 12:20:00|13084.6|13083.7|13086.1|13085.2|13086.6|13085.7|13083|13082.1|234
1728476700000|2024-10-09 12:25:00|13086.4|13085.5|13084.6|13083.7|13086.5|13085.6|13083.1|13081.6|226
1728477000000|2024-10-09 12:30:00|13084.7|13083.8|13087.3|13086.4|13087.3|13086.4|13083.1|13081.6|206
1728477300000|2024-10-09 12:35:00|13087.2|13086.3|13084.9|13084|13089.3|13088.4|13084.9|13084|164
1728477600000|2024-10-09 12:40:00|13084.8|13083.9|13087.2|13086.3|13088.5|13087|13082.1|13081.2|163
1728477900000|2024-10-09 12:45:00|13086.6|13085.7|13087.6|13086.7|13087.7|13086.7|13084.4|13083.2|188
1728478200000|2024-10-09 12:50:00|13087.4|13086.5|13084|13082.5|13087.9|13086.9|13083.4|13082.1|194
1728478500000|2024-10-09 12:55:00|13083.7|13082.2|13083.2|13082.3|13083.8|13082.7|13079.3|13078.3|238
1728478800000|2024-10-09 13:00:00|13083.3|13082.4|13079.9|13078.4|13085|13083.5|13079.5|13078|224
1728479100000|2024-10-09 13:05:00|13080|13078.5|13080.7|13079.8|13082|13080.7|13078.7|13077.8|195
1728479400000|2024-10-09 13:10:00|13080.6|13079.7|13080.8|13079.9|13083|13082.1|13079.7|13078.8|211
1728479700000|2024-10-09 13:15:00|13080.9|13080|13074.4|13073.5|13081.4|13080.5|13073.3|13072.4|270
1728480000000|2024-10-09 13:20:00|13074.6|13073.7|13075.4|13074.5|13076.7|13075.8|13074|13073.1|228
1728480300000|2024-10-09 13:25:00|13075.6|13074.7|13073.3|13072.4|13076.5|13075.6|13072.9|13072|229
1728480600000|2024-10-09 13:30:00|13073.2|13072.3|13073.8|13072.3|13075.7|13074.5|13071.6|13070.7|291
1728480900000|2024-10-09 13:35:00|13073.7|13072.2|13075.4|13074.5|13075.8|13074.9|13072.5|13071.5|232
1728481200000|2024-10-09 13:40:00|13075.5|13074.6|13078.2|13077.3|13080.5|13079.6|13075.2|13074.3|284
1728481500000|2024-10-09 13:45:00|13078.3|13077.4|13077.9|13076.4|13079.5|13078|13076.5|13075|296
1728481800000|2024-10-09 13:50:00|13077.8|13076.3|13075|13074.1|13079.2|13077.9|13073.4|13072.5|320
1728482100000|2024-10-09 13:55:00|13075.1|13074.2|13076.1|13074|13079.4|13077.9|13074.5|13073.3|323
1728482400000|2024-10-09 14:00:00|13076.2|13073.9|13074.4|13073.5|13077.4|13075.9|13073.1|13072.2|264
1728482700000|2024-10-09 14:05:00|13074.5|13073.6|13074.9|13074|13075.8|13074.3|13070.1|13069.2|288
1728483000000|2024-10-09 14:10:00|13075.2|13074.3|13077.5|13076.6|13081|13080.1|13075.2|13074.3|358
1728483300000|2024-10-09 14:15:00|13077.6|13076.7|13076.9|13076|13079.3|13077.9|13076.4|13075.3|273
1728483600000|2024-10-09 14:20:00|13076.8|13075.9|13073.8|13072.9|13078.5|13077.2|13073.3|13072.1|281
1728483900000|2024-10-09 14:25:00|13073.7|13072.8|13080.8|13079.9|13081.7|13080.8|13071.5|13070.4|286
1728484200000|2024-10-09 14:30:00|13080.6|13079.7|13075.9|13074.4|13082.8|13081.9|13075.6|13074.1|336
1728484500000|2024-10-09 14:35:00|13075.8|13074.3|13071.8|13070.9|13076.2|13075.3|13071.6|13070.1|311
1728484800000|2024-10-09 14:40:00|13072.2|13071.3|13072|13071.1|13073.3|13072.4|13070.5|13069.6|309
1728485100000|2024-10-09 14:45:00|13071.9|13071|13071.7|13070.8|13072.5|13071.6|13066.2|13065.3|345
1728485400000|2024-10-09 14:50:00|13071.9|13071|13074.6|13073.7|13076.8|13075.9|13071.8|13070.6|415
1728485700000|2024-10-09 14:55:00|13074.5|13073.6|13074.3|13073.4|13074.8|13073.9|13071.9|13071|354
1728486000000|2024-10-09 15:00:00|13074.4|13073.5|13077.6|13076.1|13080.1|13078.7|13073.6|13072.7|364
1728486300000|2024-10-09 15:05:00|13077.7|13076.2|13086.3|13085.4|13086.3|13085.4|13076.6|13075.2|352
1728486600000|2024-10-09 15:10:00|13086|13085.1|13085.8|13084.3|13088.1|13087.2|13084|13082.5|345
1728486900000|2024-10-09 15:15:00|13085.7|13084.2|13085.9|13085|13086.5|13085.6|13083.5|13082.6|267
1728487200000|2024-10-09 15:20:00|13086|13085.1|13083.8|13082.9|13089.5|13088.6|13083.6|13082.2|300
1728487500000|2024-10-09 15:25:00|13084|13083.1|13085.7|13084.2|13087.6|13086.3|13083.9|13082.4|265
1728487800000|2024-10-09 15:30:00|13084.9|13083.4|13079.7|13078.8|13085.2|13083.7|13079.1|13077.6|233
1728488100000|2024-10-09 15:35:00|13079.6|13078.7|13082.7|13081.8|13082.7|13081.8|13078.1|13076.6|232
1728488400000|2024-10-09 15:40:00|13082.8|13081.9|13082.3|13081.4|13084.1|13083.2|13080.3|13079.4|242
1728488700000|2024-10-09 15:45:00|13081.3|13080.4|13081.5|13080.6|13083.6|13082.7|13080.6|13079.7|204
1728489000000|2024-10-09 15:50:00|13081.6|13080.7|13078.3|13077.4|13082.9|13082|13077.5|13076.6|179
1728489300000|2024-10-09 15:55:00|13077.7|13076.8|13079.3|13078.4|13080.5|13079.4|13076.4|13075.5|206
1728489600000|2024-10-09 16:00:00|13078.8|13077.9|13075.1|13073.6|13078.9|13078|13074.2|13073|240
1728489900000|2024-10-09 16:05:00|13075.4|13073.9|13076.4|13075.5|13079.2|13077.7|13075|13073.5|191
1728490200000|2024-10-09 16:10:00|13076.5|13075.6|13076.6|13075.7|13078.9|13078|13075.8|13074.9|147
1728490500000|2024-10-09 16:15:00|13076.7|13075.8|13077|13075.5|13078.4|13077.3|13076.4|13075.3|171
1728490800000|2024-10-09 16:20:00|13076.8|13075.3|13075.3|13074.4|13077.8|13076.9|13074.2|13073.3|182
1728491100000|2024-10-09 16:25:00|13075.4|13074.5|13074.8|13073.3|13077.2|13076.3|13074.1|13072.6|174
1728491400000|2024-10-09 16:30:00|13074.3|13073.4|13073.9|13073|13074.8|13073.7|13071.3|13070.1|188
1728491700000|2024-10-09 16:35:00|13074|13073.1|13073.7|13072.8|13074.4|13073.2|13072.7|13071.6|130
1728492000000|2024-10-09 16:40:00|13073.9|13073|13074.3|13073.4|13075.5|13074.6|13073.5|13072.6|118
1728492300000|2024-10-09 16:45:00|13073.6|13072.7|13072.5|13071.6|13074|13073.1|13070.6|13069.7|161
1728492600000|2024-10-09 16:50:00|13072.8|13071.9|13066.9|13066|13074|13073.1|13066.1|13065.1|264
1728492900000|2024-10-09 16:55:00|13067|13066.1|13068.9|13068|13071.6|13070.1|13066.4|13065.5|201
1728493200000|2024-10-09 17:00:00|13069.1|13068.2|13065.6|13064.7|13069.5|13068.6|13065.1|13064.2|213
1728493500000|2024-10-09 17:05:00|13065.5|13064.6|13065.6|13064.7|13067.3|13066.2|13064.9|13064|195
1728493800000|2024-10-09 17:10:00|13065.7|13064.8|13066.4|13065.5|13068.2|13066.7|13065.6|13064.7|170
1728494100000|2024-10-09 17:15:00|13066.3|13065.4|13069.4|13067.9|13069.5|13068|13066|13065.1|178
1728494400000|2024-10-09 17:20:00|13068.8|13067.3|13069.5|13068|13069.7|13068.2|13067|13066.1|168
1728494700000|2024-10-09 17:25:00|13069.3|13067.8|13067.9|13067|13069.3|13067.8|13067.4|13066.4|130
1728495000000|2024-10-09 17:30:00|13067.7|13066.8|13067.7|13066.2|13069.2|13068|13066.6|13065.1|153
1728495300000|2024-10-09 17:35:00|13067.3|13065.8|13067.3|13066.4|13068.4|13067.1|13066.5|13065|143
1728495600000|2024-10-09 17:40:00|13067.4|13066.5|13070.2|13069.3|13070.2|13069.3|13067.3|13066.4|137
1728495900000|2024-10-09 17:45:00|13070.3|13069.4|13067.9|13067|13071.2|13070.3|13066.4|13065.5|91
1728496200000|2024-10-09 17:50:00|13067.5|13066.6|13064.7|13063.8|13067.5|13066.6|13062.7|13061.8|160
1728496500000|2024-10-09 17:55:00|13064.2|13063.3|13069.3|13064.7|13069.3|13066.4|13064.2|13063.3|156
1728496800000|2024-10-09 18:00:00|13069.1|13064.6|13070.6|13069.7|13072.5|13071.5|13067.8|13064.6|292
1728497100000|2024-10-09 18:05:00|13070.7|13069.8|13069|13068.1|13070.7|13069.8|13066.8|13065.9|190
1728497400000|2024-10-09 18:10:00|13069.1|13068.2|13067.6|13066.1|13069.7|13068.5|13066.1|13065.1|167
1728497700000|2024-10-09 18:15:00|13067.8|13066.3|13068|13067.1|13068.3|13067.4|13065.8|13064.9|162
1728498000000|2024-10-09 18:20:00|13068.3|13066.8|13070.2|13069.3|13070.5|13069.4|13067.2|13066.3|153
1728498300000|2024-10-09 18:25:00|13070.4|13069.5|13072.8|13071.9|13073.7|13072.3|13070.3|13069.4|173
1728498600000|2024-10-09 18:30:00|13072.7|13071.8|13071.3|13070.4|13072.8|13071.9|13069.8|13068.4|202
1728498900000|2024-10-09 18:35:00|13071.2|13070.3|13075.3|13074.4|13076.5|13075.6|13071.1|13070.2|159
1728499200000|2024-10-09 18:40:00|13075|13074.1|13074.6|13073.7|13075.7|13074.8|13073.4|13072.5|181
1728499500000|2024-10-09 18:45:00|13074.5|13073.6|13071|13069.5|13076|13074.7|13070.9|13069.4|156
1728499800000|2024-10-09 18:50:00|13070.8|13069.3|13067.8|13066.9|13071|13069.8|13067.8|13066.9|148
1728500100000|2024-10-09 18:55:00|13067.7|13066.8|13065.7|13064.8|13069.1|13067.9|13065|13064.1|197
1728500400000|2024-10-09 19:00:00|13065.5|13064.6|13068.9|13067.4|13069|13067.7|13065.3|13064.4|138
1728500700000|2024-10-09 19:05:00|13069|13067.5|13069.5|13068.6|13070.7|13069.4|13068.4|13067.2|137
1728501000000|2024-10-09 19:10:00|13069.6|13068.7|13070.8|13069.9|13072.9|13071.7|13069.4|13068.5|143
1728501300000|2024-10-09 19:15:00|13070.4|13069.5|13072.4|13070.9|13072.6|13071.5|13070.4|13069.5|163
1728501600000|2024-10-09 19:20:00|13072.6|13071.1|13071.9|13071|13072.6|13071.4|13070.6|13069.7|145
1728501900000|2024-10-09 19:25:00|13071.8|13070.9|13070.6|13069.7|13072|13071.1|13070|13068.5|140
1728502200000|2024-10-09 19:30:00|13070.5|13069.6|13070|13069.1|13071.5|13070.2|13068.1|13066.6|210
1728502500000|2024-10-09 19:35:00|13069.9|13069|13068.6|13067.7|13071.1|13070|13068.6|13067.7|104
1728502800000|2024-10-09 19:40:00|13068.7|13067.8|13066.4|13065.5|13068.7|13067.8|13065.9|13065|134
1728503100000|2024-10-09 19:45:00|13066.5|13065.6|13064.8|13063.9|13066.8|13065.9|13064.7|13063.8|131
1728503400000|2024-10-09 19:50:00|13064.9|13064|13067|13065.5|13067|13065.9|13064.8|13063.9|153
1728503700000|2024-10-09 19:55:00|13066.9|13065.4|13065|13064.1|13067.6|13066.1|13064.9|13064|212
1728504000000|2024-10-09 20:00:00|13065.2|13064.3|13063.5|13062.6|13065.5|13064.6|13062.8|13061.3|256
1728504300000|2024-10-09 20:05:00|13063.6|13062.7|13061.5|13060.6|13063.6|13062.7|13060.7|13059.8|113
1728504600000|2024-10-09 20:10:00|13061.4|13060.5|13060.5|13059.6|13061.5|13060.6|13060.5|13059.4|79
1728504900000|2024-10-09 20:15:00|13060.6|13059.7|13063.6|13062.7|13063.7|13062.8|13060.5|13059.6|69
1728505200000|2024-10-09 20:20:00|13063.7|13062.8|13063.7|13062.8|13063.9|13062.8|13062.2|13061.3|100
1728505500000|2024-10-09 20:25:00|13064.2|13063.3|13064.8|13063.3|13064.8|13063.8|13064.1|13063|107
1728505800000|2024-10-09 20:30:00|13064.6|13063.1|13062.9|13061.4|13064.6|13063.1|13062.1|13060.6|89
1728506100000|2024-10-09 20:35:00|13063.1|13061.6|13063.3|13061.8|13063.6|13062.1|13062.7|13061|73
1728506400000|2024-10-09 20:40:00|13063.2|13061.7|13063.9|13061.6|13063.9|13062.2|13063.2|13061.6|36
1728506700000|2024-10-09 20:45:00|13063.6|13061.4|13065.8|13064.3|13067|13065.5|13063.4|13061.2|209
1728507000000|2024-10-09 20:50:00|13065.7|13064.2|13073.8|13072.3|13074.6|13073.1|13064.5|13062.8|201
1728507300000|2024-10-09 20:55:00|13074.3|13071.9|13074.8|13067.4|13077.3|13074.2|13074.3|13067.4|427
1728507600000|2024-10-09 21:00:00|13077|13065.1|13078.6|13066.7|13078.7|13066.8|13077|13065.1|9
1728507900000|2024-10-09 21:05:00|13078.1|13066.2|13078.1|13066.2|13079.1|13067.2|13077.8|13065.9|23
1728508200000|2024-10-09 21:10:00|13078.2|13066.3|13077.1|13065.2|13078.2|13066.3|13076.9|13065|22
1728508500000|2024-10-09 21:15:00|13077.2|13065.3|13077.3|13065.4|13077.9|13066|13077.1|13065.2|22
1728508800000|2024-10-09 21:20:00|13077.7|13065.8|13077|13065.1|13077.7|13065.8|13077|13065.1|15
1728509100000|2024-10-09 21:25:00|13076.8|13064.9|13077.8|13065.9|13079.3|13067.4|13076.6|13064.7|26
1728509400000|2024-10-09 21:30:00|13078|13066.1|13077|13065.1|13078.1|13066.2|13076.9|13065|48
1728509700000|2024-10-09 21:35:00|13076.9|13065|13074.9|13063|13077.2|13065.3|13074.8|13062.9|46
1728510000000|2024-10-09 21:40:00|13074.8|13062.9|13075.8|13063.9|13076|13064.1|13073.4|13061.5|94
1728510300000|2024-10-09 21:45:00|13075.6|13063.7|13075.3|13064.7|13076.6|13064.9|13074.9|13063|127
1728510600000|2024-10-09 21:50:00|13075.2|13064.5|13073.4|13062.9|13078.6|13066.7|13073.4|13062.4|177
1728510900000|2024-10-09 21:55:00|13074.4|13063|13074.1|13067.9|13075.3|13068.1|13072.1|13062|119
1728511200000|2024-10-09 22:00:00|13074.2|13067.7|13071.9|13067.4|13075|13069.5|13071.9|13064.6|130
1728511500000|2024-10-09 22:05:00|13071.4|13067.9|13069.6|13066.4|13072.8|13069.8|13069.6|13066.4|74
1728511800000|2024-10-09 22:10:00|13069.5|13065.8|13065.3|13063.1|13069.5|13065.8|13064.4|13061.4|103
1728512100000|2024-10-09 22:15:00|13064.8|13062.6|13064.3|13062.1|13065.3|13062.8|13064.1|13061.4|69
1728512400000|2024-10-09 22:20:00|13064.4|13062.2|13064.6|13063.1|13066.5|13064.6|13063.6|13061.9|66
1728512700000|2024-10-09 22:25:00|13064.7|13063.2|13065.7|13064.2|13065.9|13064.4|13064|13062.5|50
1728513000000|2024-10-09 22:30:00|13065.8|13064.3|13065.7|13064.2|13066|13064.5|13064.8|13063.1|35
1728513300000|2024-10-09 22:35:00|13065.6|13064.1|13066.9|13065.4|13066.9|13065.4|13065.2|13063.3|26
1728513600000|2024-10-09 22:40:00|13067.4|13064.8|13067|13064.8|13068.3|13065.9|13066.8|13064.5|82
1728513900000|2024-10-09 22:45:00|13067.1|13064.7|13066.2|13064|13067.1|13064.8|13065.9|13063.8|54
1728514200000|2024-10-09 22:50:00|13066.1|13063.9|13065|13063.5|13066.1|13064.3|13065|13063.4|38
1728514500000|2024-10-09 22:55:00|13064.9|13063.4|13064.9|13063.4|13065.5|13063.5|13063.9|13062.3|36
1728514800000|2024-10-09 23:00:00|13064.8|13063.3|13064.3|13062.8|13065|13063.5|13064|13062.5|44
1728515100000|2024-10-09 23:05:00|13064.5|13063|13065.1|13063.6|13065.1|13063.6|13064.5|13063|14
1728515400000|2024-10-09 23:10:00|13065.5|13064|13067.3|13065.8|13067.9|13066.4|13064.9|13063.4|45
1728515700000|2024-10-09 23:15:00|13067.2|13065.7|13067.1|13065.6|13067.6|13066.1|13067|13065.5|23
1728516000000|2024-10-09 23:20:00|13067|13065.5|13065.8|13064.3|13067|13065.5|13065.1|13063.6|25
1728516300000|2024-10-09 23:25:00|13065.7|13064.2|13066.7|13065.2|13067.2|13065.7|13065.5|13064|24
1728516600000|2024-10-09 23:30:00|13066.8|13065.3|13067.3|13065.8|13067.3|13065.8|13065.9|13064.4|33
1728516900000|2024-10-09 23:35:00|13067.2|13065.7|13067.8|13066.3|13068.2|13066.7|13067.2|13065.7|19
1728517200000|2024-10-09 23:40:00|13067.7|13066.2|13069.6|13068.1|13070.9|13069.4|13067|13065.5|41
1728517500000|2024-10-09 23:45:00|13069.7|13068.2|13070.8|13069.3|13071.2|13069.7|13069.6|13068.1|51
1728517800000|2024-10-09 23:50:00|13070.7|13069.2|13070.7|13069.2|13071.7|13070.2|13070.2|13068.7|64
1728518100000|2024-10-09 23:55:00|13070.6|13069.1|13067.1|13065.6|13070.8|13069.3|13065.8|13064.3|80
1728518400000|2024-10-10 00:00:00|13067.3|13065.8|13069.8|13068.3|13071.8|13070.3|13065.7|13064.2|179
1728518700000|2024-10-10 00:05:00|13069.7|13068.2|13071.1|13069.6|13072.4|13070.9|13069.6|13068.1|104
1728519000000|2024-10-10 00:10:00|13071|13069.5|13071|13069.5|13073|13071.5|13070.5|13069|105
1728519300000|2024-10-10 00:15:00|13071.1|13069.6|13069.7|13068.2|13071.1|13069.6|13068.2|13066.7|69
1728519600000|2024-10-10 00:20:00|13069.6|13068.1|13070.3|13068.8|13071.6|13070.1|13069.1|13067.6|103
1728519900000|2024-10-10 00:25:00|13070|13068.5|13071.4|13069.9|13071.8|13070.3|13067.6|13066.1|96
1728520200000|2024-10-10 00:30:00|13071|13069.5|13068.7|13067.2|13071.3|13069.8|13068.6|13067.1|125
1728520500000|2024-10-10 00:35:00|13068.4|13066.9|13070.5|13069|13071.3|13069.8|13068.3|13066.8|104
1728520800000|2024-10-10 00:40:00|13070.6|13069.1|13069.9|13068.4|13071.2|13070.3|13069.6|13068.1|86
1728521100000|2024-10-10 00:45:00|13069.7|13068.2|13073.3|13071.8|13073.3|13071.8|13069.7|13068.2|94
1728521400000|2024-10-10 00:50:00|13073.2|13071.7|13070.9|13069.4|13073.4|13071.9|13070.6|13069.1|89
1728521700000|2024-10-10 00:55:00|13071|13069.5|13069.4|13068.5|13071.8|13070.3|13068.6|13067.7|89
1728522000000|2024-10-10 01:00:00|13069.1|13068.2|13071.9|13070.4|13071.9|13070.4|13067.7|13066.8|105
1728522300000|2024-10-10 01:05:00|13071.6|13070.7|13072.7|13071.8|13073.5|13072.6|13071.6|13070.7|109
1728522600000|2024-10-10 01:10:00|13072.6|13071.7|13074.4|13072.9|13075.4|13074.5|13072.5|13071.6|73
1728522900000|2024-10-10 01:15:00|13074.2|13072.7|13073.7|13072.8|13074.6|13073.3|13072.8|13071.3|126
1728523200000|2024-10-10 01:20:00|13073.4|13072.5|13072.5|13071.6|13073.9|13073|13071.9|13071|123
1728523500000|2024-10-10 01:25:00|13072.6|13071.7|13071.9|13070.4|13072.8|13071.9|13070.2|13069.3|141
1728523800000|2024-10-10 01:30:00|13072.3|13070.8|13072.6|13071.7|13073.6|13072.4|13070.7|13069.8|268
1728524100000|2024-10-10 01:35:00|13072.5|13071.6|13073.7|13072.8|13073.7|13072.8|13071.6|13070.7|187
1728524400000|2024-10-10 01:40:00|13074.1|13073.2|13075.3|13074.4|13077.6|13076.7|13073.8|13072.9|165
1728524700000|2024-10-10 01:45:00|13075.5|13074.6|13076.4|13075.5|13077.2|13076.3|13075|13074.1|193
1728525000000|2024-10-10 01:50:00|13076.3|13075.4|13072.5|13071.6|13076.6|13075.7|13072.4|13071.5|175
1728525300000|2024-10-10 01:55:00|13072.4|13071.5|13073|13072.1|13073.7|13072.8|13070.8|13069.9|188
1728525600000|2024-10-10 02:00:00|13072.8|13071.9|13076.2|13074.7|13076.4|13075.5|13072.4|13071.5|211
1728525900000|2024-10-10 02:05:00|13076.1|13074.6|13071.1|13070.2|13076.5|13075.3|13070.8|13069.9|159
1728526200000|2024-10-10 02:10:00|13071|13070.1|13070|13069.1|13072.2|13071.3|13068.1|13066.6|216
1728526500000|2024-10-10 02:15:00|13070.1|13068.6|13072.3|13070.8|13073.7|13072.2|13069.5|13068|191
1728526800000|2024-10-10 02:20:00|13072.2|13070.7|13073.4|13072.5|13074.9|13073.4|13072.1|13070.6|182
1728527100000|2024-10-10 02:25:00|13073.2|13072.3|13075|13074.1|13075.6|13074.7|13072.8|13071.9|144
1728527400000|2024-10-10 02:30:00|13075.3|13074.4|13078.4|13076.9|13078.8|13077.4|13075.3|13074.1|189
1728527700000|2024-10-10 02:35:00|13078.2|13076.7|13076|13074.5|13078.6|13077.1|13075.7|13074.2|172
1728528000000|2024-10-10 02:40:00|13075.9|13074.4|13075.7|13074.2|13076.6|13075.1|13074.7|13073.2|178
1728528300000|2024-10-10 02:45:00|13075.8|13074.3|13074.9|13073.4|13076.6|13075.1|13074.6|13073.1|121
1728528600000|2024-10-10 02:50:00|13074.8|13073.3|13075.1|13073.6|13075.1|13073.6|13073.2|13071.7|117
1728528900000|2024-10-10 02:55:00|13074.9|13073.4|13072.5|13071|13075|13073.5|13072.4|13070.9|163
1728529200000|2024-10-10 03:00:00|13072.2|13070.7|13074.2|13072.7|13074.3|13072.8|13071.7|13070.6|97
1728529500000|2024-10-10 03:05:00|13074.3|13072.8|13076.9|13075.4|13076.9|13075.4|13073.2|13071.7|128
1728529800000|2024-10-10 03:10:00|13076.6|13075.1|13075.5|13074|13076.8|13075.3|13075.2|13073.7|107
1728530100000|2024-10-10 03:15:00|13075.7|13074.2|13078|13076.5|13078.4|13076.9|13075.6|13074.1|76
1728530400000|2024-10-10 03:20:00|13078.1|13076.6|13076|13074.5|13078.1|13076.6|13075.9|13074.4|99
1728530700000|2024-10-10 03:25:00|13076.1|13074.6|13075.3|13073.8|13076.3|13074.8|13074.3|13073.1|111
1728531000000|2024-10-10 03:30:00|13075.4|13073.9|13076.7|13075.2|13076.7|13075.2|13073.6|13072.1|100
1728531300000|2024-10-10 03:35:00|13076.5|13075|13077.1|13075.6|13077.4|13075.9|13075.7|13074.2|94
1728531600000|2024-10-10 03:40:00|13077|13075.5|13076.7|13075.2|13077|13075.5|13075.7|13074.2|63
1728531900000|2024-10-10 03:45:00|13076.6|13075.1|13076.1|13074.6|13076.8|13075.3|13075.6|13074.1|58
1728532200000|2024-10-10 03:50:00|13076.2|13074.7|13074.9|13073.4|13076.2|13074.7|13074.9|13073.4|43
1728532500000|2024-10-10 03:55:00|13074.7|13073.2|13076.3|13075.4|13076.3|13075.4|13074.5|13073.2|79
1728532800000|2024-10-10 04:00:00|13076.4|13075.5|13076.5|13075.6|13078.4|13077.5|13075.7|13074.8|104
1728533100000|2024-10-10 04:05:00|13076.4|13075.5|13075.6|13074.7|13076.6|13075.7|13075.6|13074.3|49
1728533400000|2024-10-10 04:10:00|13075.8|13074.3|13076.5|13075.6|13076.6|13075.7|13075.3|13074.3|32
1728533700000|2024-10-10 04:15:00|13076.4|13075.5|13076.4|13075.5|13077|13075.9|13075.6|13074.3|51
1728534000000|2024-10-10 04:20:00|13076.5|13075.6|13076.6|13075.7|13077.3|13076.4|13076.4|13075.2|39
1728534300000|2024-10-10 04:25:00|13076.8|13075.3|13077.2|13076.3|13077.9|13076.8|13076.7|13075.3|37
1728534600000|2024-10-10 04:30:00|13077.1|13076.2|13074|13072.5|13077.1|13076.2|13073.5|13072.1|62
1728534900000|2024-10-10 04:35:00|13074.2|13072.7|13075.1|13073.6|13075.7|13074.2|13074|13072.5|71
1728535200000|2024-10-10 04:40:00|13075|13073.5|13075.9|13074.4|13076.2|13074.7|13074.7|13073.2|69
1728535500000|2024-10-10 04:45:00|13075.8|13074.3|13073.7|13072.2|13076|13074.5|13073.7|13072.2|61
1728535800000|2024-10-10 04:50:00|13073.6|13072.1|13074.9|13073.4|13075.1|13073.6|13072.5|13071|77
1728536100000|2024-10-10 04:55:00|13074.8|13073.3|13073|13071.5|13076.2|13074.7|13073|13071.5|87
1728536400000|2024-10-10 05:00:00|13073.1|13071.6|13074.4|13073.5|13074.8|13073.8|13072.9|13071.4|144
1728536700000|2024-10-10 05:05:00|13074.5|13073.6|13074.2|13072.7|13077.1|13075.6|13074|13072.5|118
1728537000000|2024-10-10 05:10:00|13074.1|13072.6|13074.7|13073.2|13074.8|13073.3|13072.9|13071.4|104
1728537300000|2024-10-10 05:15:00|13074.8|13073.3|13072.8|13071.9|13074.8|13073.3|13072.8|13071.5|67
1728537600000|2024-10-10 05:20:00|13072.7|13071.8|13068.7|13067.8|13072.8|13071.9|13068.7|13067.8|99
1728537900000|2024-10-10 05:25:00|13068.6|13067.7|13073.1|13072.2|13073.2|13072.3|13068.5|13067.5|144
1728538200000|2024-10-10 05:30:00|13073.2|13072.3|13073|13071.5|13073.9|13072.4|13071.7|13070.2|124
1728538500000|2024-10-10 05:35:00|13073.2|13071.7|13071.6|13070.1|13073.3|13072.3|13070.7|13069.8|109
1728538800000|2024-10-10 05:40:00|13071.4|13069.9|13074.9|13073.4|13074.9|13073.9|13071.3|13069.8|118
1728539100000|2024-10-10 05:45:00|13074.8|13073.3|13075.3|13074.4|13076.7|13075.8|13073.8|13072.3|113
1728539400000|2024-10-10 05:50:00|13074.9|13074|13073|13072.1|13075.5|13074.3|13072.2|13070.8|146
1728539700000|2024-10-10 05:55:00|13072.8|13071.9|13072.7|13071.2|13074.2|13072.7|13071.6|13070.3|195
1728540000000|2024-10-10 06:00:00|13072.8|13071.3|13068.7|13067.8|13072.8|13071.8|13068.3|13067.4|235
1728540300000|2024-10-10 06:05:00|13068.6|13067.7|13072.4|13071.5|13072.6|13071.7|13068.3|13067.4|164
1728540600000|2024-10-10 06:10:00|13072.5|13071.6|13073.2|13072.3|13076.1|13074.6|13071.6|13070.7|235
1728540900000|2024-10-10 06:15:00|13073|13072.1|13072.4|13071.5|13074.6|13073.7|13071.7|13070.8|165
1728541200000|2024-10-10 06:20:00|13072.5|13071.6|13074.1|13073.2|13075|13074.1|13072.3|13071.4|129
1728541500000|2024-10-10 06:25:00|13073.8|13072.9|13077.2|13076.3|13077.3|13076.4|13072.6|13071.7|151
1728541800000|2024-10-10 06:30:00|13077.1|13076.2|13079.1|13078.2|13079.5|13078.3|13075.1|13074.2|151
1728542100000|2024-10-10 06:35:00|13079.2|13078.3|13079.4|13077.9|13082.3|13080.8|13078|13076.5|191
1728542400000|2024-10-10 06:40:00|13079.5|13078|13075.5|13074.6|13079.9|13079|13075.1|13073.6|189
1728542700000|2024-10-10 06:45:00|13075.6|13074.7|13076.5|13075.6|13078.2|13077.3|13074.7|13073.8|165
1728543000000|2024-10-10 06:50:00|13075.9|13075|13076.5|13075.6|13078.8|13077.9|13075.3|13074.4|178
1728543300000|2024-10-10 06:55:00|13076.6|13075.7|13078.2|13077.3|13079.6|13078.7|13075.3|13074.4|238
1728543600000|2024-10-10 07:00:00|13078.1|13077.2|13077|13076.1|13079.2|13077.8|13073.9|13072.4|311
1728543900000|2024-10-10 07:05:00|13077.4|13076.5|13079|13078.1|13080.2|13078.9|13076.7|13075.8|187
1728544200000|2024-10-10 07:10:00|13079.1|13078.2|13079.3|13078.4|13079.7|13078.8|13077|13076.1|220
1728544500000|2024-10-10 07:15:00|13079.2|13078.3|13077.8|13076.9|13081.6|13080.7|13077.7|13076.8|218
1728544800000|2024-10-10 07:20:00|13077.9|13077|13077.3|13076.4|13080|13078.9|13076.9|13076|165
1728545100000|2024-10-10 07:25:00|13077.2|13076.3|13079.6|13078.7|13079.7|13078.8|13075.7|13074.8|132
1728545400000|2024-10-10 07:30:00|13079.4|13078.5|13083.7|13082.8|13083.7|13082.8|13078.1|13077.2|232
1728545700000|2024-10-10 07:35:00|13083|13082.1|13085.5|13084.6|13087|13086.1|13082.7|13081.8|205
1728546000000|2024-10-10 07:40:00|13085.6|13084.7|13086.4|13085.5|13089.2|13088.2|13085.6|13084.7|213
1728546300000|2024-10-10 07:45:00|13086.6|13085.7|13087.6|13086.7|13089.8|13088.3|13085.3|13084.1|216
1728546600000|2024-10-10 07:50:00|13087.7|13086.8|13085.8|13084.9|13089|13088.1|13083.5|13082.6|230
1728546900000|2024-10-10 07:55:00|13085.9|13085|13083.7|13082.8|13086.4|13085|13082.1|13080.9|247
1728547200000|2024-10-10 08:00:00|13083.8|13082.9|13080.1|13078.6|13084.1|13083.2|13080.1|13078.6|274
1728547500000|2024-10-10 08:05:00|13080|13078.5|13073.5|13072.6|13081.4|13079.9|13072.6|13071.7|235
1728547800000|2024-10-10 08:10:00|13073|13072.1|13072.3|13071.4|13073.6|13072.7|13070.2|13069.3|238
1728548100000|2024-10-10 08:15:00|13071.8|13070.9|13070.6|13069.7|13075.6|13074.4|13070.2|13069.3|186
1728548400000|2024-10-10 08:20:00|13070.7|13069.8|13069.7|13068.8|13072.8|13071.9|13068.3|13067.4|192
1728548700000|2024-10-10 08:25:00|13069.5|13068.6|13071.7|13070.8|13072.8|13071.9|13069.3|13068.4|190
1728549000000|2024-10-10 08:30:00|13071.8|13070.9|13075.8|13074.9|13075.8|13074.9|13071.3|13070.4|143
1728549300000|2024-10-10 08:35:00|13075.7|13074.8|13077.7|13076.2|13078.7|13077.8|13075.3|13074.4|220
1728549600000|2024-10-10 08:40:00|13077.8|13076.3|13075.9|13074.4|13078|13076.7|13075.9|13074.4|189
1728549900000|2024-10-10 08:45:00|13076|13074.5|13074.6|13073.7|13076.5|13075|13074|13072.5|156
1728550200000|2024-10-10 08:50:00|13074.3|13073.4|13075.9|13074.4|13076.4|13075.4|13073.5|13072.3|215
1728550500000|2024-10-10 08:55:00|13075.5|13074|13074.5|13073.6|13076|13074.5|13074.3|13073.2|143
1728550800000|2024-10-10 09:00:00|13074.8|13073.9|13072.7|13071.8|13074.8|13073.9|13072|13071.1|146
1728551100000|2024-10-10 09:05:00|13072.6|13071.7|13071.7|13070.8|13072.8|13071.9|13070.4|13069.5|139
1728551400000|2024-10-10 09:10:00|13071.5|13070.6|13070.7|13069.8|13071.5|13070.6|13069.3|13068.4|141
1728551700000|2024-10-10 09:15:00|13071.2|13070.3|13072.9|13071.4|13072.9|13071.5|13068.4|13067.5|119
1728552000000|2024-10-10 09:20:00|13073.4|13071.9|13075.7|13074.8|13075.7|13074.8|13072.6|13071.7|138
1728552300000|2024-10-10 09:25:00|13075.6|13074.7|13076.5|13075|13077|13075.8|13075.1|13074.2|195
1728552600000|2024-10-10 09:30:00|13076.4|13074.9|13077.9|13077|13078.6|13077.7|13075.3|13074.4|150
1728552900000|2024-10-10 09:35:00|13077.8|13076.9|13077.7|13076.8|13079.3|13078.4|13076.6|13075.7|129
1728553200000|2024-10-10 09:40:00|13077.6|13076.7|13075.6|13074.7|13077.7|13076.8|13075.6|13074.7|128
1728553500000|2024-10-10 09:45:00|13075.9|13074.4|13075.5|13074.6|13076.5|13075.6|13073.8|13072.4|123
1728553800000|2024-10-10 09:50:00|13075.6|13074.7|13076.4|13075.5|13077.2|13076.3|13074.7|13073.8|133
1728554100000|2024-10-10 09:55:00|13076.3|13075.4|13077.9|13076.4|13078.7|13077.8|13076.3|13075.4|113
1728554400000|2024-10-10 10:00:00|13077.7|13076.2|13077.6|13076.7|13080.6|13079.1|13077.4|13076.2|121
1728554700000|2024-10-10 10:05:00|13077.7|13076.8|13074.4|13073.5|13078.1|13076.8|13074.4|13073.5|121
1728555000000|2024-10-10 10:10:00|13074.2|13073.3|13074.2|13072.7|13074.9|13074|13072.6|13071.5|104
1728555300000|2024-10-10 10:15:00|13074.3|13072.8|13074.3|13073.4|13074.7|13073.8|13072.3|13071.4|67
1728555600000|2024-10-10 10:20:00|13074.4|13073.5|13074.5|13073.6|13076.4|13075.5|13074.2|13073.3|104
1728555900000|2024-10-10 10:25:00|13074.3|13073.4|13074.9|13074|13075.3|13074.4|13073.6|13072.6|100
1728556200000|2024-10-10 10:30:00|13075|13074.1|13077.3|13076.4|13079.2|13078.3|13074.8|13073.9|149
1728556500000|2024-10-10 10:35:00|13077.2|13076.3|13076.3|13075.4|13077.9|13077|13075.2|13074.3|143
1728556800000|2024-10-10 10:40:00|13076.2|13075.3|13074.4|13073.5|13076.6|13075.7|13073.6|13072.4|118
1728557100000|2024-10-10 10:45:00|13074.8|13073.9|13074.6|13073.1|13075.7|13074.6|13074.3|13072.8|76
1728557400000|2024-10-10 10:50:00|13075.1|13073.6|13072.7|13071.8|13075.5|13074|13071.6|13070.7|127
1728557700000|2024-10-10 10:55:00|13072.6|13071.7|13092.6|13091.1|13092.8|13091.5|13072.6|13071.7|504
1728558000000|2024-10-10 11:00:00|13092.7|13091.2|13085.3|13084.4|13094.4|13093.5|13084.8|13083.9|497
1728558300000|2024-10-10 11:05:00|13085.1|13084.2|13081.3|13080.4|13085.7|13084.8|13081.2|13080.3|188
1728558600000|2024-10-10 11:10:00|13081.5|13080|13080.4|13079.5|13083.3|13082.4|13080|13079.1|115
1728558900000|2024-10-10 11:15:00|13080.6|13079.7|13080.4|13079.5|13082.2|13081.3|13079.7|13078.8|162
1728559200000|2024-10-10 11:20:00|13080.3|13079.4|13082.8|13081.9|13085.1|13084.2|13079.8|13078.9|200
1728559500000|2024-10-10 11:25:00|13082.7|13081.8|13082.2|13080.7|13084.5|13083.6|13080.7|13079.6|172
1728559800000|2024-10-10 11:30:00|13082.6|13081.1|13081.6|13080.7|13083.9|13083|13080.7|13079.2|145
1728560100000|2024-10-10 11:35:00|13081.5|13080.6|13074.1|13072.6|13081.6|13080.7|13072.1|13071.2|212
1728560400000|2024-10-10 11:40:00|13073.9|13072.4|13070.5|13069.6|13074.4|13073.5|13069.6|13068.7|156
1728560700000|2024-10-10 11:45:00|13071.2|13069.7|13069.1|13068.2|13071.5|13070|13068.6|13067.1|235
1728561000000|2024-10-10 11:50:00|13069.3|13068.4|13071.5|13070.6|13073.6|13072.1|13069.2|13068.3|240
1728561300000|2024-10-10 11:55:00|13071.6|13070.7|13067.4|13066.5|13072.5|13071.6|13066.8|13065.9|257
1728561600000|2024-10-10 12:00:00|13067.5|13066.6|13067|13065.5|13068.2|13066.8|13065.3|13064|294
1728561900000|2024-10-10 12:05:00|13066.9|13065.4|13062.8|13061.9|13066.9|13065.4|13062.8|13061.9|200
1728562200000|2024-10-10 12:10:00|13062.5|13061.6|13062|13060.5|13064.8|13063.3|13061.9|13060.4|201
1728562500000|2024-10-10 12:15:00|13061.9|13060.4|13059.8|13058.9|13064.2|13062.7|13059.8|13058.9|240
1728562800000|2024-10-10 12:20:00|13059|13058.1|13061.4|13060.5|13066.9|13065.5|13055.4|13054.3|430
1728563100000|2024-10-10 12:25:00|13061.6|13060.7|13071.6|13060.6|13071.6|13066.4|13060.9|13060|433
1728563400000|2024-10-10 12:30:00|13071.7|13060.7|13080|13078|13095.7|13087.6|13028.4|13017.4|2388
1728563700000|2024-10-10 12:35:00|13080.4|13078.4|13058.3|13056.8|13082.5|13081|13058.3|13056.8|1793
1728564000000|2024-10-10 12:40:00|13058.2|13056.7|13067|13066.1|13069.3|13068|13054.1|13053.2|1315
1728564300000|2024-10-10 12:45:00|13067.2|13066.3|13081.9|13081|13082.3|13081|13067.1|13065.7|984
1728564600000|2024-10-10 12:50:00|13082|13081.1|13079.4|13078.5|13085.2|13083.9|13076.5|13075|814
1728564900000|2024-10-10 12:55:00|13079.3|13078.4|13076.8|13075.3|13085|13083.5|13073|13071.5|750
1728565200000|2024-10-10 13:00:00|13077.7|13076.2|13083.8|13082.9|13085.4|13084.5|13071.4|13070.5|805
1728565500000|2024-10-10 13:05:00|13083.9|13083|13075.8|13074.3|13084|13083.1|13069.7|13068.8|747
1728565800000|2024-10-10 13:10:00|13075.6|13074.1|13069.6|13068.7|13075.8|13074.3|13066.5|13065.3|608
1728566100000|2024-10-10 13:15:00|13070.2|13069.3|13074.4|13072.9|13076.4|13075.5|13066.8|13065.9|627
1728566400000|2024-10-10 13:20:00|13074.5|13073|13076|13075.1|13079.1|13078.2|13071.6|13070.1|465
1728566700000|2024-10-10 13:25:00|13075.9|13075|13069.8|13068.9|13077.7|13076.8|13068|13067.1|416
1728567000000|2024-10-10 13:30:00|13069.7|13068.8|13063.7|13062.8|13071.9|13071|13063.1|13062.2|522
1728567300000|2024-10-10 13:35:00|13063.1|13062.2|13056.2|13055.3|13065.8|13064.9|13055.7|13054.6|490
1728567600000|2024-10-10 13:40:00|13056|13055.1|13044.1|13042.6|13059.8|13058.9|13043.5|13042.3|612
1728567900000|2024-10-10 13:45:00|13043.7|13042.2|13052.3|13050.8|13053.6|13052.1|13041.1|13040.2|757
1728568200000|2024-10-10 13:50:00|13052.4|13050.9|13062.6|13061.1|13065.1|13063.6|13050.9|13049.4|630
1728568500000|2024-10-10 13:55:00|13062.5|13061|13058.7|13057.8|13064.9|13063.4|13057|13055.5|624
1728568800000|2024-10-10 14:00:00|13058.9|13058|13049.4|13047.9|13065.4|13063.9|13049.4|13047.9|696
1728569100000|2024-10-10 14:05:00|13049.7|13048.2|13042.3|13040.8|13051.4|13049.9|13039.4|13038|586
1728569400000|2024-10-10 14:10:00|13042.7|13041.2|13053|13051.5|13056.1|13054.6|13042.4|13040.9|696
1728569700000|2024-10-10 14:15:00|13052.8|13051.3|13047.8|13046.9|13056.3|13055.4|13047.1|13046.2|557
1728570000000|2024-10-10 14:20:00|13047.7|13046.8|13045|13044.1|13050.7|13049.8|13041.9|13041|497
1728570300000|2024-10-10 14:25:00|13044.8|13043.9|13031.6|13030.7|13045.8|13044.9|13031.1|13030.2|501
1728570600000|2024-10-10 14:30:00|13031.2|13030.3|13033.6|13032.1|13036.5|13034.6|13026.1|13024.6|614
1728570900000|2024-10-10 14:35:00|13033.7|13032.2|13037.5|13036|13037.8|13036|13032.3|13030.3|633
1728571200000|2024-10-10 14:40:00|13037.6|13036.1|13039.7|13038.8|13040.1|13039.2|13032.8|13031.9|435
1728571500000|2024-10-10 14:45:00|13039.6|13038.7|13048.2|13046.1|13048.3|13046.8|13038.8|13037.9|507
1728571800000|2024-10-10 14:50:00|13047.8|13046.3|13053.9|13053|13055|13054.1|13046.3|13044.8|495
1728572100000|2024-10-10 14:55:00|13053.8|13052.9|13049.7|13048.2|13056.7|13055.8|13049.6|13048.2|620
1728572400000|2024-10-10 15:00:00|13049.4|13048.5|13044.3|13043.4|13050.8|13049.5|13043.6|13042.2|431
1728572700000|2024-10-10 15:05:00|13044.2|13043.3|13043.7|13042.8|13048.5|13047.1|13040.3|13039.2|376
1728573000000|2024-10-10 15:10:00|13043.6|13042.7|13050.4|13048.9|13050.7|13049.2|13043.1|13042.2|383
1728573300000|2024-10-10 15:15:00|13050.5|13049|13051.6|13050.7|13052.5|13051.5|13047.5|13046.6|437
1728573600000|2024-10-10 15:20:00|13051.4|13050.5|13051.8|13050.9|13054.2|13052.7|13050.3|13049.2|356
1728573900000|2024-10-10 15:25:00|13052|13051.1|13048.6|13047.7|13052.6|13051.7|13046.5|13045|358
1728574200000|2024-10-10 15:30:00|13048.5|13047.6|13045.5|13044.6|13048.5|13047.6|13043.8|13042.7|282
1728574500000|2024-10-10 15:35:00|13045.6|13044.7|13053.1|13051.6|13053.1|13051.6|13045.6|13044.7|253
1728574800000|2024-10-10 15:40:00|13053|13051.5|13051|13049.5|13053.2|13051.8|13050|13048.2|268
1728575100000|2024-10-10 15:45:00|13051.2|13049.7|13052.8|13051.9|13055|13054.1|13050.5|13049|230
1728575400000|2024-10-10 15:50:00|13052.7|13051.8|13051.9|13051|13055.5|13054.6|13051.7|13050.8|189
1728575700000|2024-10-10 15:55:00|13051.8|13050.9|13053|13052.1|13053.7|13052.2|13050.5|13049|255
1728576000000|2024-10-10 16:00:00|13053.2|13052.3|13057.5|13056|13060.1|13058.9|13052.9|13052|322
1728576300000|2024-10-10 16:05:00|13057.6|13056.1|13055|13054.1|13058.2|13057|13054.7|13053.8|201
1728576600000|2024-10-10 16:10:00|13054.9|13054|13056.6|13055.7|13057.3|13055.9|13054.1|13052.9|252
1728576900000|2024-10-10 16:15:00|13056.3|13055.4|13054.4|13052.9|13059.4|13058|13054.4|13052.9|239
1728577200000|2024-10-10 16:20:00|13054.1|13052.6|13053|13051.5|13054.1|13052.6|13051.8|13050.3|172
1728577500000|2024-10-10 16:25:00|13052.9|13051.4|13054.4|13053.5|13055.1|13053.9|13052.1|13050.6|218
1728577800000|2024-10-10 16:30:00|13054.5|13053.6|13054.9|13053.4|13055.2|13053.7|13052.9|13051.4|246
1728578100000|2024-10-10 16:35:00|13055|13053.5|13052.1|13050.6|13055.3|13053.8|13051.9|13050.4|189
1728578400000|2024-10-10 16:40:00|13052.2|13050.7|13047.5|13046.6|13053.2|13052.1|13047.2|13046.3|282
1728578700000|2024-10-10 16:45:00|13047.6|13046.7|13033.4|13031.9|13051|13049.8|13033.2|13031.7|730
1728579000000|2024-10-10 16:50:00|13033.2|13031.7|13034.7|13033.8|13040.2|13038.7|13032.4|13030.9|682
1728579300000|2024-10-10 16:55:00|13034.8|13033.9|13035.7|13034.8|13037.2|13036.3|13032.3|13030.8|387
1728579600000|2024-10-10 17:00:00|13035.8|13034.9|13034.6|13033.7|13039.5|13038.6|13033.6|13032.7|455
1728579900000|2024-10-10 17:05:00|13034.7|13033.8|13028.6|13027.7|13035.2|13034.3|13027|13026.1|466
1728580200000|2024-10-10 17:10:00|13028.5|13027.6|13023.8|13022.9|13029.8|13028.9|13022.5|13021.6|340
1728580500000|2024-10-10 17:15:00|13023.9|13023|13035.5|13034|13035.6|13034.1|13023.9|13023|315
1728580800000|2024-10-10 17:20:00|13035.6|13034.1|13042.7|13041.8|13045.2|13044.3|13035.6|13034.1|307
1728581100000|2024-10-10 17:25:00|13042.6|13041.7|13045.4|13044.5|13047.3|13046.4|13041.9|13041|236
1728581400000|2024-10-10 17:30:00|13045.6|13044.7|13050.3|13049.4|13050.8|13049.9|13045.6|13044.7|327
1728581700000|2024-10-10 17:35:00|13049.9|13049|13052.3|13051.4|13053.3|13051.8|13049.9|13048.9|250
1728582000000|2024-10-10 17:40:00|13052.2|13051.3|13050.7|13049.8|13053.6|13052.3|13050|13049.1|247
1728582300000|2024-10-10 17:45:00|13050.8|13049.9|13051.3|13050.4|13051.7|13050.8|13049.1|13048.2|221
1728582600000|2024-10-10 17:50:00|13051.1|13050.2|13047.1|13045.6|13051.2|13050.3|13044.4|13042.9|281
1728582900000|2024-10-10 17:55:00|13047.6|13046.1|13047.7|13046.8|13050.6|13049.7|13046.9|13045.4|194
1728583200000|2024-10-10 18:00:00|13047.9|13047|13048.7|13047.8|13050.2|13049.3|13046.3|13045.4|194
1728583500000|2024-10-10 18:05:00|13048.8|13047.9|13049|13048.1|13050.6|13049.7|13047.6|13046.3|182
1728583800000|2024-10-10 18:10:00|13048.7|13047.8|13049.2|13048.3|13050.8|13049.7|13048.5|13047.6|177
1728584100000|2024-10-10 18:15:00|13049.1|13048.2|13046.1|13045.2|13049.1|13048.2|13045|13044.1|152
1728584400000|2024-10-10 18:20:00|13046.3|13045.4|13047.6|13046.7|13049|13048.1|13046.3|13045.4|121
1728584700000|2024-10-10 18:25:00|13048.2|13047.3|13048.9|13048|13049.6|13048.7|13048.1|13047.2|79
1728585000000|2024-10-10 18:30:00|13048.8|13047.9|13048|13046.5|13049.7|13048.8|13047.4|13046.5|165
1728585300000|2024-10-10 18:35:00|13047.9|13046.4|13051.4|13049.9|13051.7|13050.2|13046.8|13045.6|163
1728585600000|2024-10-10 18:40:00|13051.3|13049.8|13048.7|13047.2|13053|13051.5|13048.4|13047.1|194
1728585900000|2024-10-10 18:45:00|13048.9|13047.4|13051.6|13050.1|13052.4|13051.1|13047.3|13045.8|159
1728586200000|2024-10-10 18:50:00|13051.1|13049.6|13048.4|13046.9|13051.1|13049.6|13047.6|13046.1|159
1728586500000|2024-10-10 18:55:00|13048.6|13047.1|13047.3|13046.4|13049.8|13048.9|13046.8|13045.6|187
1728586800000|2024-10-10 19:00:00|13047|13046.1|13047|13046.1|13047.4|13046.5|13044.2|13043.3|178
1728587100000|2024-10-10 19:05:00|13047.1|13046.2|13047.5|13046|13049.1|13048.2|13046.3|13045.4|182
1728587400000|2024-10-10 19:10:00|13047.6|13046.1|13049.1|13047.6|13050.3|13048.8|13047.5|13046|128
1728587700000|2024-10-10 19:15:00|13049.4|13047.9|13050.6|13049.7|13051.4|13050.4|13048.7|13047.4|127
1728588000000|2024-10-10 19:20:00|13050.7|13049.8|13054.1|13052.6|13054.5|13053|13050.7|13049.8|151
1728588300000|2024-10-10 19:25:00|13054|13052.5|13053.1|13051.6|13054.2|13052.7|13051.9|13050.4|138
1728588600000|2024-10-10 19:30:00|13053.3|13051.8|13054.7|13053.8|13055.3|13054.4|13052.9|13051.8|183
1728588900000|2024-10-10 19:35:00|13054.8|13053.9|13056.1|13054.6|13056.5|13055.3|13054.8|13053.9|164
1728589200000|2024-10-10 19:40:00|13056.2|13054.7|13055.4|13054.5|13057.7|13056.4|13055.3|13054.3|144
1728589500000|2024-10-10 19:45:00|13055.7|13054.2|13056.9|13055.4|13057.6|13056.7|13055.4|13053.9|110
1728589800000|2024-10-10 19:50:00|13057|13055.5|13058.1|13057.2|13058.7|13057.8|13056.6|13055.5|150
1728590100000|2024-10-10 19:55:00|13057.9|13057|13056|13055.1|13058.3|13057.4|13054.5|13053.6|235
1728590400000|2024-10-10 20:00:00|13056.7|13055.8|13059.7|13058.8|13060.5|13059.4|13055.9|13055|178
1728590700000|2024-10-10 20:05:00|13059.6|13058.7|13062.1|13061.2|13062.1|13061.2|13059|13058.1|102
1728591000000|2024-10-10 20:10:00|13062|13061.1|13062.7|13061.8|13063.3|13062.4|13061.7|13060.8|96
1728591300000|2024-10-10 20:15:00|13062.8|13061.9|13063.6|13062.7|13064.1|13062.9|13062.5|13061.4|88
1728591600000|2024-10-10 20:20:00|13063.5|13062.6|13064.8|13063.3|13065.1|13063.6|13063.5|13062.6|76
1728591900000|2024-10-10 20:25:00|13064.7|13063.2|13062.6|13061.1|13064.7|13063.2|13062.6|13061.1|69
1728592200000|2024-10-10 20:30:00|13062.5|13061|13062.5|13061|13062.7|13061.2|13061.4|13059.9|44
1728592500000|2024-10-10 20:35:00|13062.4|13060.9|13059.6|13058.1|13062.5|13061|13059.5|13058|57
1728592800000|2024-10-10 20:40:00|13059.5|13058|13059.5|13058|13060.5|13059|13057.5|13056|71
1728593100000|2024-10-10 20:45:00|13059.6|13058.1|13060.5|13059|13061.1|13059.6|13059.5|13058|93
1728593400000|2024-10-10 20:50:00|13060.7|13059.2|13059.7|13058.2|13060.9|13059.4|13059.3|13057.8|80
1728593700000|2024-10-10 20:55:00|13060.2|13057.8|13062.2|13056.2|13065.5|13058.5|13059.4|13054.1|279
1728594000000|2024-10-10 21:00:00|13064|13052.1|13061.1|13049.2|13064.1|13052.2|13061.1|13049.2|5
1728594300000|2024-10-10 21:05:00|13061.6|13049.7|13066.1|13054.2|13069|13057.1|13061.2|13049.3|69
1728594600000|2024-10-10 21:10:00|13065.9|13054|13063|13051.1|13066.4|13054.5|13060.6|13048.7|72
1728594900000|2024-10-10 21:15:00|13060.6|13048.7|13066.8|13054.9|13067.8|13055.9|13060.1|13048.2|57
1728595200000|2024-10-10 21:20:00|13066.2|13054.3|13065|13053.1|13066.6|13054.7|13063.7|13051.8|34
1728595500000|2024-10-10 21:25:00|13064.9|13053|13064.9|13053|13065.3|13053.4|13064.7|13052.8|41
1728595800000|2024-10-10 21:30:00|13065|13053.1|13062.3|13050.4|13065.2|13053.3|13061.4|13049.5|298
1728596100000|2024-10-10 21:35:00|13062.4|13050.5|13061.2|13049.3|13063|13051.1|13061.1|13049.2|95
1728596400000|2024-10-10 21:40:00|13061.4|13049.5|13061|13049.1|13061.8|13049.9|13059|13047.1|72
1728596700000|2024-10-10 21:45:00|13061.1|13049.2|13061.2|13049.3|13061.9|13050|13060.6|13048.7|89
1728597000000|2024-10-10 21:50:00|13061.3|13049.4|13061.5|13049.6|13062.1|13050.2|13060.8|13048.9|76
1728597300000|2024-10-10 21:55:00|13061.6|13049.7|13063.2|13051.3|13063.2|13051.3|13061.5|13049.6|43
1728597600000|2024-10-10 22:00:00|13062.6|13050.7|13059.8|13053.5|13065.4|13057|13059.1|13048.7|88
1728597900000|2024-10-10 22:05:00|13059.3|13054|13061.3|13056.8|13061.3|13056.8|13058.7|13054|64
1728598200000|2024-10-10 22:10:00|13061.4|13056.9|13059.6|13056|13061.6|13057.4|13059.5|13055.6|66
1728598500000|2024-10-10 22:15:00|13059.9|13056.2|13059|13056|13060.5|13056.8|13058.5|13055.6|48
1728598800000|2024-10-10 22:20:00|13058.6|13055.6|13057.4|13054.2|13058.6|13055.7|13057.4|13054.2|108
1728599100000|2024-10-10 22:25:00|13057.3|13054.1|13058.1|13055.2|13058.2|13055.3|13057.1|13053.9|88
1728599400000|2024-10-10 22:30:00|13057.9|13055.3|13058.4|13056|13058.5|13056.1|13057.8|13055.2|64
1728599700000|2024-10-10 22:35:00|13058.6|13056.1|13057.8|13056.3|13058.9|13056.5|13057.4|13055.6|73
1728600000000|2024-10-10 22:40:00|13058.2|13055.9|13057.9|13056.4|13058.3|13056.6|13057.1|13055.6|38
1728600300000|2024-10-10 22:45:00|13058.3|13056|13058.1|13056.6|13058.3|13056.6|13057.7|13055.9|49
1728600600000|2024-10-10 22:50:00|13058.2|13056.7|13058|13056.5|13058.8|13057.1|13057.8|13056.1|24
1728600900000|2024-10-10 22:55:00|13057.9|13056.4|13057.8|13056.3|13058.5|13057|13057.8|13056.3|21
1728601200000|2024-10-10 23:00:00|13057.9|13056.4|13057|13055.5|13058.2|13056.7|13056.6|13055.1|27
1728601500000|2024-10-10 23:05:00|13057.2|13055.7|13059.2|13057.7|13059.2|13057.7|13057.2|13055.7|26
1728601800000|2024-10-10 23:10:00|13059.1|13057.6|13058|13056.5|13059.2|13057.7|13058|13056.5|26
1728602100000|2024-10-10 23:15:00|13058.3|13056.8|13059.1|13057.6|13059.4|13057.9|13058.3|13056.8|31
1728602400000|2024-10-10 23:20:00|13059.2|13057.7|13057.7|13056.2|13059.4|13057.9|13057.4|13055.9|29
1728602700000|2024-10-10 23:25:00|13057.9|13056.4|13058|13056.5|13058.5|13057|13057.9|13056.4|28
1728603000000|2024-10-10 23:30:00|13058.1|13056.6|13060.1|13058.6|13060.1|13058.6|13058.1|13056.6|31
1728603300000|2024-10-10 23:35:00|13060|13058.5|13059.2|13058.3|13060.2|13058.7|13059|13058.1|28
1728603600000|2024-10-10 23:40:00|13059.5|13058|13059.5|13058.6|13060|13058.7|13058.6|13057.4|34
1728603900000|2024-10-10 23:45:00|13059.6|13058.7|13060.4|13058.9|13060.4|13058.9|13058.9|13058|45
1728604200000|2024-10-10 23:50:00|13060.1|13058.6|13061.4|13059.9|13061.6|13060.1|13060.1|13058.6|29
1728604500000|2024-10-10 23:55:00|13061.5|13060|13062.1|13060.6|13062.1|13060.6|13060.5|13058.6|98
1728604800000|2024-10-11 00:00:00|13062.2|13060.7|13060.8|13059.3|13063.2|13062.3|13060.7|13059.3|122
1728605100000|2024-10-11 00:05:00|13060.4|13059.5|13060.1|13058.6|13060.4|13059.5|13058.7|13057.5|79
1728605400000|2024-10-11 00:10:00|13060.3|13058.8|13060.1|13058.6|13061|13059.5|13059.7|13058.2|92
1728605700000|2024-10-11 00:15:00|13060|13058.5|13060.9|13059.4|13061|13059.5|13058.6|13057.1|92
1728606000000|2024-10-11 00:20:00|13060.8|13059.3|13063.7|13062.2|13063.8|13062.3|13060|13058.5|79
1728606300000|2024-10-11 00:25:00|13063.8|13062.3|13062.1|13060.6|13064.1|13062.6|13061.5|13060|88
1728606600000|2024-10-11 00:30:00|13062.3|13060.8|13062.5|13061|13063|13061.5|13061|13059.5|78
1728606900000|2024-10-11 00:35:00|13062.1|13060.6|13060.8|13059.3|13063|13061.5|13060.1|13058.6|88
1728607200000|2024-10-11 00:40:00|13060.9|13059.4|13060.9|13060|13062|13060.7|13059.7|13058.8|71
1728607500000|2024-10-11 00:45:00|13061|13060.1|13061.1|13059.6|13061.7|13060.2|13059.8|13058.2|137
1728607800000|2024-10-11 00:50:00|13060.8|13059.3|13064|13062.5|13064|13062.5|13059.3|13058.4|142
1728608100000|2024-10-11 00:55:00|13064.1|13062.6|13064.5|13063.6|13064.6|13063.6|13062.9|13062|133
1728608400000|2024-10-11 01:00:00|13064.8|13063.9|13062.8|13061.9|13065.4|13064.5|13062.2|13061.3|101
1728608700000|2024-10-11 01:05:00|13062.9|13062|13062.8|13061.9|13063.6|13062.7|13061.9|13061|84
1728609000000|2024-10-11 01:10:00|13062.9|13062|13066.4|13065.5|13067.4|13066.2|13062.3|13061.4|111
1728609300000|2024-10-11 01:15:00|13066.1|13065.2|13066.6|13065.7|13067.5|13066|13066|13064.5|67
1728609600000|2024-10-11 01:20:00|13066.4|13065.5|13064.7|13063.8|13067.2|13065.8|13064.3|13063.4|70
1728609900000|2024-10-11 01:25:00|13064.9|13064|13064.9|13063.4|13066.2|13065.1|13064.2|13062.8|93
1728610200000|2024-10-11 01:30:00|13064.7|13063.2|13059.3|13058.4|13064.7|13063.2|13059.2|13058.3|124
1728610500000|2024-10-11 01:35:00|13059.2|13058.3|13056.7|13055.8|13059.4|13058.5|13055.8|13054.9|84
1728610800000|2024-10-11 01:40:00|13056.6|13055.7|13058.8|13057.9|13059.2|13058.3|13056.6|13055.7|69
1728611100000|2024-10-11 01:45:00|13058.9|13058|13059.6|13058.7|13059.6|13058.7|13057.5|13056.6|82
1728611400000|2024-10-11 01:50:00|13059.9|13058.4|13058.8|13057.9|13060.2|13058.9|13058.6|13057.5|67
1728611700000|2024-10-11 01:55:00|13058.9|13058|13058.6|13057.7|13059.2|13058.3|13056.8|13055.9|105
1728612000000|2024-10-11 02:00:00|13058.7|13057.8|13058.6|13057.7|13059.5|13058.6|13056.3|13055.4|79
1728612300000|2024-10-11 02:05:00|13058.7|13057.8|13059.6|13058.7|13059.6|13058.7|13058.5|13057.6|52
1728612600000|2024-10-11 02:10:00|13059.5|13058.6|13059.6|13058.7|13059.8|13058.9|13058.8|13057.9|74
1728612900000|2024-10-11 02:15:00|13059.7|13058.8|13060.5|13059.6|13060.8|13059.9|13059|13058.1|67
1728613200000|2024-10-11 02:20:00|13060.7|13059.8|13063.1|13062.2|13063.2|13062.3|13059.5|13058.6|87
1728613500000|2024-10-11 02:25:00|13063.3|13062.4|13060.4|13059.5|13063.3|13062.4|13059.9|13059|91
1728613800000|2024-10-11 02:30:00|13060.5|13059.6|13060.7|13059.8|13061.4|13060.5|13058.9|13058|94
1728614100000|2024-10-11 02:35:00|13060.8|13059.9|13061.6|13060.7|13062|13061.1|13060.4|13059.5|104
1728614400000|2024-10-11 02:40:00|13061.7|13060.8|13060.3|13059.4|13061.8|13060.9|13059.7|13058.8|95
1728614700000|2024-10-11 02:45:00|13060.2|13059.3|13062.4|13061.5|13063.2|13062.3|13059.7|13058.8|114
1728615000000|2024-10-11 02:50:00|13062.1|13061.2|13061.8|13060.9|13062.3|13061.4|13060.9|13059.4|70
1728615300000|2024-10-11 02:55:00|13061.7|13060.8|13062.5|13061.6|13063.5|13062.6|13061|13060.1|73
1728615600000|2024-10-11 03:00:00|13062.7|13061.8|13053.4|13052.5|13063.5|13062.6|13053.2|13052.3|137
1728615900000|2024-10-11 03:05:00|13053.3|13052.4|13056.5|13055|13056.8|13055.3|13053.3|13052.1|63
1728616200000|2024-10-11 03:10:00|13056.6|13055.1|13053|13052.1|13057.1|13055.6|13053|13052.1|53
1728616500000|2024-10-11 03:15:00|13052.9|13052|13053.9|13052.4|13054.7|13053.2|13052.7|13051.3|91
1728616800000|2024-10-11 03:20:00|13053.8|13052.3|13056|13054.5|13056.9|13055.4|13053.8|13052.3|83
1728617100000|2024-10-11 03:25:00|13055.8|13054.3|13055.5|13054.6|13056.4|13054.9|13054.4|13053.1|73
1728617400000|2024-10-11 03:30:00|13055.6|13054.7|13055.3|13054.4|13056.3|13055.4|13054.3|13053.4|73
1728617700000|2024-10-11 03:35:00|13055.2|13054.3|13055.8|13054.3|13056|13054.5|13053.7|13052.8|49
1728618000000|2024-10-11 03:40:00|13055.7|13054.2|13054.9|13054|13056.2|13054.7|13054.6|13053.7|70
1728618300000|2024-10-11 03:45:00|13054.7|13053.8|13054.8|13053.3|13054.9|13053.9|13054.5|13053.2|59
1728618600000|2024-10-11 03:50:00|13054.7|13053.2|13056.1|13055.2|13056.4|13055.5|13054.3|13053.1|103
1728618900000|2024-10-11 03:55:00|13056|13055.1|13055.6|13054.1|13056.5|13055.3|13054.8|13053.9|78
1728619200000|2024-10-11 04:00:00|13055.3|13054.4|13053.7|13052.2|13056|13054.8|13053.6|13052.1|87
1728619500000|2024-10-11 04:05:00|13053.2|13051.7|13054.2|13052.7|13054.6|13053.1|13052.6|13051.1|73
1728619800000|2024-10-11 04:10:00|13054.1|13052.6|13054.6|13053.1|13055|13053.5|13053.6|13052.1|77
1728620100000|2024-10-11 04:15:00|13054.7|13053.2|13053.2|13051.7|13055.2|13053.7|13052.7|13051.2|87
1728620400000|2024-10-11 04:20:00|13052.8|13051.3|13052.9|13051.4|13052.9|13051.4|13051.6|13050.1|57
1728620700000|2024-10-11 04:25:00|13052.8|13051.3|13050.7|13049.2|13052.9|13051.4|13050.2|13048.7|57
1728621000000|2024-10-11 04:30:00|13050.8|13049.3|13050.3|13048.8|13050.8|13049.3|13049.7|13048.2|59
1728621300000|2024-10-11 04:35:00|13050.1|13048.6|13050.9|13049.4|13051.3|13049.8|13049.6|13048.1|70
1728621600000|2024-10-11 04:40:00|13050.8|13049.3|13050.2|13048.7|13050.9|13049.4|13049.6|13048.1|79
1728621900000|2024-10-11 04:45:00|13050.3|13048.8|13050.6|13049.7|13051.3|13050.4|13050.2|13048.7|45
1728622200000|2024-10-11 04:50:00|13050.9|13049.4|13049.5|13048.6|13051|13049.8|13049|13048.1|64
1728622500000|2024-10-11 04:55:00|13049.7|13048.8|13049.9|13049|13050.7|13049.5|13049.2|13048.2|51
1728622800000|2024-10-11 05:00:00|13050.2|13048.7|13051.6|13050.1|13051.7|13050.2|13049.9|13048.4|60
1728623100000|2024-10-11 05:05:00|13050.9|13049.4|13048.9|13048|13050.9|13049.6|13048.9|13048|92
1728623400000|2024-10-11 05:10:00|13048.7|13047.8|13048.3|13047.4|13048.9|13048|13047.2|13046|57
1728623700000|2024-10-11 05:15:00|13048.6|13047.1|13047.4|13046.5|13048.6|13047.5|13046.9|13046|55
1728624000000|2024-10-11 05:20:00|13047.6|13046.7|13047.9|13047|13048.3|13047.4|13046.9|13046|75
1728624300000|2024-10-11 05:25:00|13047.8|13046.9|13047.3|13046.4|13048.3|13047.4|13046.6|13045.7|89
1728624600000|2024-10-11 05:30:00|13047.2|13046.3|13049|13048.1|13049.3|13048.4|13047.2|13046|73
1728624900000|2024-10-11 05:35:00|13048.8|13047.9|13048.8|13047.9|13049.4|13048.3|13048.1|13046.6|52
1728625200000|2024-10-11 05:40:00|13048.9|13048|13049.4|13048.5|13050.4|13049.5|13048.6|13047.3|88
1728625500000|2024-10-11 05:45:00|13049.5|13048.6|13048.6|13047.1|13049.5|13048.6|13048|13046.5|61
1728625800000|2024-10-11 05:50:00|13048.5|13047|13047.3|13045.8|13048.7|13047.2|13047.1|13045.6|55
1728626100000|2024-10-11 05:55:00|13047.4|13045.9|13054.4|13049.1|13054.8|13050.6|13047.4|13045.9|168
1728626400000|2024-10-11 06:00:00|13054.8|13048.7|13049.7|13048.8|13061.5|13052.1|13047.5|13044|310
1728626700000|2024-10-11 06:05:00|13049.8|13048.9|13046.6|13045.7|13049.8|13048.9|13044.9|13044|153
1728627000000|2024-10-11 06:10:00|13046.7|13045.8|13048.8|13047.9|13048.8|13047.9|13045.7|13044.2|126
1728627300000|2024-10-11 06:15:00|13049.2|13048.3|13050.3|13049.4|13050.4|13049.5|13047.6|13046.2|111
1728627600000|2024-10-11 06:20:00|13050.1|13049.2|13050.2|13048.7|13050.3|13049.2|13047.6|13046.5|122
1728627900000|2024-10-11 06:25:00|13050.3|13048.8|13050.7|13049.8|13050.8|13049.9|13049|13047.5|118
1728628200000|2024-10-11 06:30:00|13051|13050.1|13049.7|13048.8|13054.3|13053.4|13049.5|13048.2|180
1728628500000|2024-10-11 06:35:00|13049.6|13048.7|13044.9|13044|13049.6|13048.7|13043.8|13042.9|128
1728628800000|2024-10-11 06:40:00|13045.1|13043.6|13045.6|13044.7|13047.7|13046.2|13042.3|13041.4|178
1728629100000|2024-10-11 06:45:00|13045.8|13044.3|13050.4|13049.5|13052.4|13051.5|13045.7|13044.3|168
1728629400000|2024-10-11 06:50:00|13050.6|13049.7|13049.6|13048.7|13051.7|13050.4|13049.1|13048.2|142
1728629700000|2024-10-11 06:55:00|13049.5|13048.6|13051.4|13050.5|13052.3|13051.4|13048.3|13047.4|126
1728630000000|2024-10-11 07:00:00|13051.2|13050.3|13052.2|13051.3|13055.2|13054.3|13051.2|13050|291
1728630300000|2024-10-11 07:05:00|13052.6|13051.7|13053.7|13052.8|13054.9|13053.9|13052.2|13050.7|192
1728630600000|2024-10-11 07:10:00|13053.6|13052.7|13054.7|13053.8|13055|13054.1|13049.5|13048|233
1728630900000|2024-10-11 07:15:00|13055.2|13054.3|13050.8|13049.3|13055.7|13054.7|13049.8|13048.3|194
1728631200000|2024-10-11 07:20:00|13050.9|13049.4|13051.5|13050.6|13051.9|13050.6|13047.9|13046.5|195
1728631500000|2024-10-11 07:25:00|13051.6|13050.7|13058.3|13057.4|13059|13058.1|13051.3|13050.4|255
1728631800000|2024-10-11 07:30:00|13058.1|13057.2|13059.4|13058.5|13060.8|13059.9|13056.3|13055.4|179
1728632100000|2024-10-11 07:35:00|13059.3|13058.4|13062.1|13061.2|13062.4|13061.5|13057.2|13056.3|128
1728632400000|2024-10-11 07:40:00|13062.3|13061.4|13065.2|13063.7|13065.9|13064.4|13062.3|13061.4|210
1728632700000|2024-10-11 07:45:00|13065.5|13064|13063.6|13062.1|13066.3|13065.4|13061.7|13060.4|177
1728633000000|2024-10-11 07:50:00|13063.7|13062.2|13068.5|13067|13068.6|13067.1|13062.6|13061.1|233
1728633300000|2024-10-11 07:55:00|13068.2|13067.3|13075.6|13074.7|13075.6|13074.7|13066.5|13065|248
1728633600000|2024-10-11 08:00:00|13075.5|13074.6|13072.6|13071.1|13078|13077.1|13072.3|13070.8|263
1728633900000|2024-10-11 08:05:00|13072.7|13071.2|13068.9|13067.4|13072.8|13071.9|13067.5|13066|183
1728634200000|2024-10-11 08:10:00|13068.8|13067.3|13070.3|13069.4|13070.9|13069.8|13067.3|13066.4|171
1728634500000|2024-10-11 08:15:00|13070.4|13069.5|13071.7|13070.8|13072.3|13071.4|13068.2|13067.3|159
1728634800000|2024-10-11 08:20:00|13071.6|13070.7|13073.8|13072.9|13075.7|13074.5|13071.2|13070.3|154
1728635100000|2024-10-11 08:25:00|13073.9|13073|13077.4|13076.5|13079.3|13077.8|13073.2|13072.3|158
1728635400000|2024-10-11 08:30:00|13077.5|13076.6|13077.2|13076.3|13077.5|13076.6|13075.4|13074.5|134
1728635700000|2024-10-11 08:35:00|13077.6|13076.7|13078.6|13077.7|13081.8|13080.9|13077.2|13076.3|162
1728636000000|2024-10-11 08:40:00|13078.4|13077.5|13079|13078.1|13079.7|13078.8|13076.1|13075.2|103
1728636300000|2024-10-11 08:45:00|13079.8|13078.9|13077.7|13076.8|13081.2|13080.2|13077.4|13076.3|142
1728636600000|2024-10-11 08:50:00|13077.8|13076.9|13076.7|13075.2|13077.9|13076.9|13075.7|13074.2|133
1728636900000|2024-10-11 08:55:00|13076.6|13075.1|13074.4|13072.9|13077.6|13076.7|13071.4|13069.9|189
1728637200000|2024-10-11 09:00:00|13073.5|13072|13072.3|13071.4|13075.4|13074.5|13071.1|13070.2|167
1728637500000|2024-10-11 09:05:00|13072.2|13071.3|13073.1|13072.2|13073.2|13072.3|13071.1|13070.2|160
1728637800000|2024-10-11 09:10:00|13073|13072.1|13071.4|13070.5|13074.1|13073.2|13071.2|13070.3|103
1728638100000|2024-10-11 09:15:00|13071.5|13070.6|13074.3|13073.4|13075.7|13074.2|13071.5|13070.6|97
1728638400000|2024-10-11 09:20:00|13074.2|13073.3|13074.2|13073.3|13075.6|13074.7|13073.5|13072.6|79
1728638700000|2024-10-11 09:25:00|13073.7|13072.8|13074.4|13073.5|13075.6|13074.7|13072.8|13071.9|133
1728639000000|2024-10-11 09:30:00|13074.3|13073.4|13076.3|13075.4|13077.3|13076.4|13073.3|13072.4|113
1728639300000|2024-10-11 09:35:00|13076.2|13075.3|13075.6|13074.7|13076.2|13075.3|13075.1|13074.2|71
1728639600000|2024-10-11 09:40:00|13075.2|13074.3|13074.6|13073.1|13076.2|13075.3|13073.3|13072.4|98
1728639900000|2024-10-11 09:45:00|13074.7|13073.2|13075.5|13074|13075.5|13074|13073.3|13072|123
1728640200000|2024-10-11 09:50:00|13075.2|13074.3|13073.5|13072|13075.2|13074.3|13071.5|13070|148
1728640500000|2024-10-11 09:55:00|13074.5|13073|13071.3|13069.8|13075.3|13073.8|13069.7|13068.2|184
1728640800000|2024-10-11 10:00:00|13071|13069.5|13070.5|13069|13071|13069.5|13067.5|13066.1|172
1728641100000|2024-10-11 10:05:00|13070.6|13069.1|13069.2|13068.3|13071.2|13069.7|13067.6|13066.7|115
1728641400000|2024-10-11 10:10:00|13069.3|13068.4|13069.2|13068.3|13071.1|13070.2|13068.2|13067.3|82
1728641700000|2024-10-11 10:15:00|13069.1|13068.2|13068.5|13067.6|13070.1|13069.2|13066.4|13065.5|92
1728642000000|2024-10-11 10:20:00|13068.4|13067.5|13067.1|13066.2|13069.1|13067.6|13066.5|13065.1|103
1728642300000|2024-10-11 10:25:00|13067.2|13066.3|13064.2|13063.3|13067.4|13066.3|13063|13061.5|84
1728642600000|2024-10-11 10:30:00|13063.9|13063|13062.7|13061.8|13065|13063.8|13061.8|13060.3|114
1728642900000|2024-10-11 10:35:00|13062.2|13061.3|13062.2|13061.3|13063.4|13062.5|13061.3|13060.4|70
1728643200000|2024-10-11 10:40:00|13062.3|13061.4|13061.3|13060.4|13063.7|13062.8|13061.2|13060.3|98
1728643500000|2024-10-11 10:45:00|13061.2|13060.3|13061.4|13060.5|13061.4|13060.5|13058.1|13056.8|170
1728643800000|2024-10-11 10:50:00|13061.3|13060.4|13062.3|13061.4|13062.8|13061.9|13060.7|13059.8|125
1728644100000|2024-10-11 10:55:00|13062.1|13061.2|13061.7|13060.8|13065.7|13064.8|13061.3|13060.4|196
1728644400000|2024-10-11 11:00:00|13061.5|13060.6|13063.3|13062.4|13063.9|13062.8|13059.7|13058.8|159
1728644700000|2024-10-11 11:05:00|13063.6|13062.7|13064.2|13063.3|13066.2|13065.3|13063.1|13062|139
1728645000000|2024-10-11 11:10:00|13064.3|13063.4|13061.7|13060.8|13064.7|13063.8|13061.1|13060.2|99
1728645300000|2024-10-11 11:15:00|13061.8|13060.9|13055.9|13055|13062.7|13061.8|13055.5|13054.6|138
1728645600000|2024-10-11 11:20:00|13055.8|13054.9|13055.7|13054.8|13059.5|13058.6|13055.5|13054.6|140
1728645900000|2024-10-11 11:25:00|13056|13055.1|13053.5|13052.6|13057.5|13056.6|13052.2|13051.3|127
1728646200000|2024-10-11 11:30:00|13053.6|13052.7|13055.7|13054.8|13056.2|13055.3|13052.2|13051.3|142
1728646500000|2024-10-11 11:35:00|13055.8|13054.9|13058.6|13057.7|13060.4|13059.5|13055.8|13054.9|149
1728646800000|2024-10-11 11:40:00|13058.4|13057.5|13056.7|13055.8|13058.6|13057.7|13055.1|13054.2|143
1728647100000|2024-10-11 11:45:00|13057.3|13056.4|13058|13056.5|13058.4|13056.9|13055|13054.1|134
1728647400000|2024-10-11 11:50:00|13058.1|13056.6|13060.8|13059.9|13061.9|13061|13058.1|13056.6|179
1728647700000|2024-10-11 11:55:00|13060.7|13059.8|13061.2|13060.3|13061.4|13060.5|13057.9|13057|167
1728648000000|2024-10-11 12:00:00|13061.3|13060.4|13063.9|13063|13065.5|13064.6|13061.3|13060.4|153
1728648300000|2024-10-11 12:05:00|13063.8|13062.9|13067.4|13066.5|13067.9|13067|13063.8|13062.9|152
1728648600000|2024-10-11 12:10:00|13067.6|13066.7|13068.8|13067.9|13068.8|13067.9|13066|13065.1|138
1728648900000|2024-10-11 12:15:00|13068.7|13067.8|13066.6|13065.7|13069.7|13068.8|13066.4|13065.5|147
1728649200000|2024-10-11 12:20:00|13066.5|13065.6|13068.2|13067.3|13069.6|13068.7|13066|13065.1|182
1728649500000|2024-10-11 12:25:00|13068.3|13067.4|13072.2|13065.8|13072.4|13068.9|13067.5|13065.8|198
1728649800000|2024-10-11 12:30:00|13072.3|13060.5|13076.9|13076|13083.3|13081.2|13070.2|13059.2|936
1728650100000|2024-10-11 12:35:00|13076.6|13075.7|13063.7|13062.8|13078.3|13076.8|13062.3|13061.4|633
1728650400000|2024-10-11 12:40:00|13063.6|13062.7|13060.8|13059.9|13063.6|13062.7|13056.1|13055.2|554
1728650700000|2024-10-11 12:45:00|13060.7|13059.8|13058.9|13057.4|13067.1|13066.2|13055.6|13054.7|534
1728651000000|2024-10-11 12:50:00|13058.6|13057.7|13059.1|13057.6|13062.6|13061.2|13056|13055.1|401
1728651300000|2024-10-11 12:55:00|13059|13057.5|13065.4|13064.5|13066|13065.1|13059|13057.5|378
1728651600000|2024-10-11 13:00:00|13065.5|13064.6|13065.2|13064.3|13066.7|13065.8|13063|13062.1|360
1728651900000|2024-10-11 13:05:00|13065.1|13064.2|13058.1|13057.2|13065.2|13064.3|13058.1|13057.2|279
1728652200000|2024-10-11 13:10:00|13058|13057.1|13065.3|13064.4|13065.3|13064.4|13057.4|13056.5|257
1728652500000|2024-10-11 13:15:00|13065.2|13064.3|13065.3|13064.4|13067.2|13066.3|13063.4|13062.5|257
1728652800000|2024-10-11 13:20:00|13065.2|13064.3|13063|13062.1|13066.6|13065.7|13061.1|13060.2|229
1728653100000|2024-10-11 13:25:00|13063.2|13062.3|13062.3|13061.4|13064.7|13063.8|13058.9|13058|240
1728653400000|2024-10-11 13:30:00|13062.4|13061.5|13068.5|13067|13069.4|13067.5|13060.9|13060|330
1728653700000|2024-10-11 13:35:00|13068.6|13067.1|13072.2|13071.3|13072.2|13071.3|13065.7|13064.8|347
1728654000000|2024-10-11 13:40:00|13072.4|13071.5|13070.7|13069.8|13074.5|13072.9|13069.8|13068.9|367
1728654300000|2024-10-11 13:45:00|13070.8|13069.9|13070.3|13069.4|13071.8|13070.9|13065.8|13064.9|334
1728654600000|2024-10-11 13:50:00|13070.2|13069.3|13075.9|13074.4|13076.3|13074.8|13069.9|13069|272
1728654900000|2024-10-11 13:55:00|13075.8|13074.3|13076.4|13065.4|13077.3|13075.8|13072.1|13065.4|309
1728655200000|2024-10-11 14:00:00|13076.9|13065.9|13071.3|13070.4|13077.9|13076.3|13070.9|13065.9|565
1728655500000|2024-10-11 14:05:00|13070.7|13069.8|13068.3|13067.4|13078.9|13078|13067|13066.1|429
1728655800000|2024-10-11 14:10:00|13068.5|13067.6|13071.8|13070.9|13074.1|13073.2|13067.3|13066.4|457
1728656100000|2024-10-11 14:15:00|13071.7|13070.8|13074.3|13073.4|13077|13076.1|13071.4|13070.5|326
1728656400000|2024-10-11 14:20:00|13075.1|13074.2|13077.3|13076.4|13079.7|13078.8|13072.9|13072|375
1728656700000|2024-10-11 14:25:00|13077.1|13076.2|13076.8|13075.9|13079.3|13078.4|13075.5|13074.6|292
1728657000000|2024-10-11 14:30:00|13076.9|13076|13078.4|13077.5|13080.5|13079|13075.6|13074.7|329
1728657300000|2024-10-11 14:35:00|13078.2|13077.3|13076.6|13075.7|13080.1|13079.2|13074.7|13073.4|280
1728657600000|2024-10-11 14:40:00|13076.7|13075.8|13076.5|13075.6|13080.8|13079.9|13075.8|13074.9|284
1728657900000|2024-10-11 14:45:00|13076.4|13075.5|13075.6|13074.7|13076.5|13075.5|13071.7|13070.8|341
1728658200000|2024-10-11 14:50:00|13075.7|13074.8|13071.8|13070.9|13078|13076.5|13071.8|13070.9|352
1728658500000|2024-10-11 14:55:00|13071.7|13070.8|13074.5|13073.6|13076|13075.1|13071|13070.1|282
1728658800000|2024-10-11 15:00:00|13074.6|13073.7|13076.8|13075.3|13077.1|13075.6|13073.3|13072.3|261
1728659100000|2024-10-11 15:05:00|13076.9|13075.4|13078.9|13078|13080.3|13079.4|13076|13074.5|246
1728659400000|2024-10-11 15:10:00|13079|13078.1|13081.2|13079.7|13083.9|13082.4|13078.2|13076.7|284
1728659700000|2024-10-11 15:15:00|13081.1|13079.6|13078|13077.1|13082.4|13081.5|13078|13077.1|343
1728660000000|2024-10-11 15:20:00|13077.9|13077|13077.7|13076.8|13081.1|13079.6|13077.6|13076.2|239
1728660300000|2024-10-11 15:25:00|13077.9|13077|13077.8|13076.9|13078.8|13077.9|13076.5|13075.6|133
1728660600000|2024-10-11 15:30:00|13078.2|13077.3|13078.2|13077.3|13079|13078|13076.5|13075.6|202
1728660900000|2024-10-11 15:35:00|13078.1|13077.2|13078.3|13077.4|13079.1|13077.9|13076.6|13075.2|165
1728661200000|2024-10-11 15:40:00|13078.5|13077.6|13080.5|13079.6|13081.9|13080.7|13077.4|13076.5|195
1728661500000|2024-10-11 15:45:00|13080.3|13079.4|13076.3|13075.4|13081.7|13080.8|13076.1|13075.2|177
1728661800000|2024-10-11 15:50:00|13076.6|13075.7|13074.5|13073.6|13077.7|13076.8|13074.3|13073.4|204
1728662100000|2024-10-11 15:55:00|13074.4|13073.5|13069.8|13068.9|13074.9|13073.9|13069.3|13068.4|182
1728662400000|2024-10-11 16:00:00|13069.7|13068.8|13070.8|13069.9|13071.6|13070.7|13066.8|13065.3|206
1728662700000|2024-10-11 16:05:00|13071|13070.1|13071.7|13070.8|13072|13070.9|13068|13066.8|203
1728663000000|2024-10-11 16:10:00|13071.6|13070.7|13068.6|13067.7|13071.7|13070.8|13068.4|13067.5|112
1728663300000|2024-10-11 16:15:00|13068.5|13067.6|13075.7|13074.8|13075.7|13074.8|13068|13067.1|160
1728663600000|2024-10-11 16:20:00|13075.4|13074.5|13074|13073.1|13075.4|13074.5|13070.8|13069.9|146
1728663900000|2024-10-11 16:25:00|13074.1|13073.2|13073.5|13072.6|13075.1|13074.2|13072.9|13072|130
1728664200000|2024-10-11 16:30:00|13073.4|13072.5|13074.2|13073.3|13075.5|13074.6|13071.6|13070.7|142
1728664500000|2024-10-11 16:35:00|13074.1|13073.2|13071.5|13070.6|13074.1|13073.2|13071.2|13070.1|105
1728664800000|2024-10-11 16:40:00|13071.4|13070.5|13072.5|13071.6|13072.9|13071.7|13069.2|13068.3|187
1728665100000|2024-10-11 16:45:00|13072.8|13071.9|13071.9|13071|13072.8|13071.9|13070.4|13069.5|109
1728665400000|2024-10-11 16:50:00|13072|13071.1|13072.2|13071.3|13074.9|13074|13071.8|13070.9|128
1728665700000|2024-10-11 16:55:00|13072|13071.1|13073|13072.1|13074|13073.1|13071.6|13070.5|128
1728666000000|2024-10-11 17:00:00|13072.9|13072|13072.5|13071.6|13074.5|13073.6|13071.7|13070.6|171
1728666300000|2024-10-11 17:05:00|13072.4|13071.5|13070.3|13068.8|13073|13072.1|13069.2|13068.3|131
1728666600000|2024-10-11 17:10:00|13070.5|13069|13073.9|13073|13075.7|13074.2|13070.5|13069|137
1728666900000|2024-10-11 17:15:00|13074|13073.1|13073.9|13073|13075|13074.1|13072.6|13071.7|94
1728667200000|2024-10-11 17:20:00|13074.1|13073.2|13074.6|13073.1|13075|13074.1|13073.8|13072.9|70
1728667500000|2024-10-11 17:25:00|13074.5|13073|13076.2|13074.7|13076.4|13074.9|13073.9|13072.4|121
1728667800000|2024-10-11 17:30:00|13076.1|13074.6|13075.5|13074|13077.1|13075.9|13075.4|13073.9|95
1728668100000|2024-10-11 17:35:00|13075.4|13073.9|13076.2|13074.7|13076.3|13075.3|13075.1|13073.9|135
1728668400000|2024-10-11 17:40:00|13076.3|13074.8|13078.5|13077.6|13078.7|13077.8|13076.2|13074.7|100
1728668700000|2024-10-11 17:45:00|13078.4|13077.5|13075.8|13074.3|13078.5|13077.6|13075.5|13074|107
1728669000000|2024-10-11 17:50:00|13075.6|13074.1|13074.7|13073.8|13075.8|13074.3|13073.9|13073|94
1728669300000|2024-10-11 17:55:00|13074.5|13073.6|13077.1|13076.2|13077.8|13076.6|13073.3|13072.4|166
1728669600000|2024-10-11 18:00:00|13076.9|13076|13078.6|13077.7|13078.6|13077.7|13076.4|13075.5|109
1728669900000|2024-10-11 18:05:00|13078.3|13077.4|13076.4|13074.9|13078.3|13077.4|13076.1|13074.9|89
1728670200000|2024-10-11 18:10:00|13076.5|13075|13075|13073.5|13076.9|13075.4|13074.4|13072.9|108
1728670500000|2024-10-11 18:15:00|13074.9|13073.4|13077.9|13077|13077.9|13077|13074.3|13072.8|94
1728670800000|2024-10-11 18:20:00|13077.7|13076.8|13075|13074.1|13077.8|13076.8|13074.9|13074|109
1728671100000|2024-10-11 18:25:00|13074.7|13073.8|13075|13074.1|13075.7|13074.8|13074.7|13073.5|107
1728671400000|2024-10-11 18:30:00|13074.8|13073.9|13074.8|13073.9|13075.1|13074.1|13074.2|13073.3|72
1728671700000|2024-10-11 18:35:00|13074.9|13074|13073.3|13071.8|13075.2|13074.3|13073|13071.5|48
1728672000000|2024-10-11 18:40:00|13073.6|13072.1|13074|13073.1|13074|13073.1|13071.8|13070.6|53
1728672300000|2024-10-11 18:45:00|13073.9|13073|13076.2|13074.7|13076.6|13075.5|13073.8|13072.9|62
1728672600000|2024-10-11 18:50:00|13076|13074.5|13072.9|13072|13076.2|13074.8|13072.2|13071.3|70
1728672900000|2024-10-11 18:55:00|13073|13072.1|13073|13071.5|13074|13072.9|13071.7|13070.8|128
1728673200000|2024-10-11 19:00:00|13072.8|13071.3|13072.3|13071.4|13073|13072.1|13072.1|13070.6|64
1728673500000|2024-10-11 19:05:00|13072.7|13071.2|13072.7|13071.8|13073.2|13072.3|13072.1|13071.2|51
1728673800000|2024-10-11 19:10:00|13072.8|13071.9|13072.5|13071.6|13073.6|13072.7|13071.8|13070.9|52
1728674100000|2024-10-11 19:15:00|13072.6|13071.7|13072.8|13071.9|13073.4|13072.1|13072.2|13071.3|42
1728674400000|2024-10-11 19:20:00|13073.2|13072.3|13073.1|13071.6|13073.3|13072.3|13071.9|13070.4|59
1728674700000|2024-10-11 19:25:00|13073|13071.5|13072.7|13071.8|13073|13071.8|13071.7|13070.6|56
1728675000000|2024-10-11 19:30:00|13072.6|13071.7|13072.6|13071.7|13073|13072.1|13072|13071.1|63
1728675300000|2024-10-11 19:35:00|13072.7|13071.8|13072.3|13071.4|13072.9|13071.9|13071.9|13070.7|37
1728675600000|2024-10-11 19:40:00|13072.4|13071.5|13071.9|13071|13072.9|13071.7|13071.3|13070.4|58
1728675900000|2024-10-11 19:45:00|13071.7|13070.8|13071.2|13069.7|13072.1|13071.2|13070.3|13068.8|57
1728676200000|2024-10-11 19:50:00|13071.3|13069.8|13069.2|13067.7|13071.3|13069.8|13068.9|13067.4|64
1728676500000|2024-10-11 19:55:00|13069.1|13067.6|13065|13064.1|13069.6|13068.4|13064.9|13063.4|141
1728676800000|2024-10-11 20:00:00|13064.8|13063.9|13068.1|13066.6|13068.2|13066.7|13063.6|13062.7|108
1728677100000|2024-10-11 20:05:00|13068|13066.5|13068.2|13066.7|13068.3|13066.8|13066.3|13064.8|93
1728677400000|2024-10-11 20:10:00|13068.3|13066.8|13066.3|13064.8|13068.3|13066.8|13066.1|13064.4|44
1728677700000|2024-10-11 20:15:00|13065.8|13064.3|13066|13064.5|13066.7|13065.2|13065.5|13064|49
1728678000000|2024-10-11 20:20:00|13066.1|13064.6|13065.7|13064.2|13066.2|13064.7|13065.5|13064|33
1728678300000|2024-10-11 20:25:00|13065.5|13064|13068.1|13066.6|13068.3|13066.8|13064.7|13063.2|68
1728678600000|2024-10-11 20:30:00|13067.9|13066.4|13066.9|13065.4|13067.9|13066.4|13065.3|13063.8|49
1728678900000|2024-10-11 20:35:00|13067.4|13064.9|13067.6|13066.1|13067.6|13066.1|13066.8|13064.8|50
1728679200000|2024-10-11 20:40:00|13067.5|13066|13066|13064.5|13067.9|13066.4|13066|13064.5|83
1728679500000|2024-10-11 20:45:00|13066.4|13064.9|13064.4|13062.9|13066.4|13064.9|13064|13062.5|109
1728679800000|2024-10-11 20:50:00|13064.6|13063.1|13066.5|13065|13068.1|13066.6|13063.8|13062.3|347
1728680100000|2024-10-11 20:55:00|13066.9|13064.5|13074.3|13062.4|13078.5|13068.2|13066.9|13060|979
1728849600000|2024-10-13 20:00:00|13083.5|13062.5|13084.2|13063.2|13084.3|13063.3|13083.5|13062.5|3
1728849900000|2024-10-13 20:05:00|13084.7|13063.7|13084.2|13063.2|13085|13064|13084.2|13063.2|16
1728850200000|2024-10-13 20:10:00|13084.3|13063.3|13084.2|13063.2|13084.3|13063.3|13084.2|13063.2|2
1728850500000|2024-10-13 20:15:00|13084.8|13063.8|13083.3|13062.3|13084.9|13063.9|13083.3|13062.3|5
1728850800000|2024-10-13 20:20:00|13082.5|13061.5|13082.5|13061.5|13082.6|13061.6|13082.5|13061.5|5
1728851100000|2024-10-13 20:25:00|13084.2|13063.2|13084.2|13063.2|13084.2|13063.2|13084.2|13063.2|1
1728851400000|2024-10-13 20:30:00|13079.1|13058.1|13079.4|13058.4|13079.4|13058.4|13077.2|13056.2|29
1728851700000|2024-10-13 20:35:00|13077.3|13056.3|13077.3|13056.3|13077.3|13056.3|13077.3|13056.3|1
1728852000000|2024-10-13 20:40:00|13079|13058|13079|13058|13079.4|13058.4|13079|13058|3
1728852300000|2024-10-13 20:45:00|13077.6|13056.6|13081.7|13060.7|13081.8|13060.8|13076.3|13056.6|9
1728852600000|2024-10-13 20:50:00|13080.7|13059.7|13078.2|13059.2|13081.7|13060.7|13075.7|13054.7|6
1728852900000|2024-10-13 20:55:00|13078.7|13058.8|13074.4|13062.5|13085.2|13064.3|13074.1|13058.8|21
1728853200000|2024-10-13 21:00:00|13074.5|13062.6|13074.4|13062.5|13074.5|13062.6|13074.4|13062.5|8
1728853500000|2024-10-13 21:05:00|13071.4|13059.5|13073.9|13062|13077|13065.1|13071.4|13059.5|39
1728853800000|2024-10-13 21:10:00|13074|13062.1|13073.8|13061.9|13074.6|13062.7|13073.1|13061.2|78
1728854100000|2024-10-13 21:15:00|13073.7|13061.8|13072.9|13061|13074.5|13062.6|13072.3|13060.4|127
1728854400000|2024-10-13 21:20:00|13073|13061.1|13072.3|13060.4|13074|13062.1|13071.7|13059.8|117
1728854700000|2024-10-13 21:25:00|13072.4|13060.5|13072.1|13060.2|13073.9|13062|13070.9|13059|143
1728855000000|2024-10-13 21:30:00|13071.4|13059.5|13073.8|13061.9|13074.4|13062.5|13071.4|13059.5|124
1728855300000|2024-10-13 21:35:00|13073.9|13062|13070.6|13058.7|13074.1|13062.2|13070.6|13058.7|95
1728855600000|2024-10-13 21:40:00|13070.5|13058.6|13071.3|13059.4|13073|13061.1|13069.4|13057.5|129
1728855900000|2024-10-13 21:45:00|13072.8|13060.9|13072.6|13060.7|13075.3|13063.4|13070.7|13058.8|49
1728856200000|2024-10-13 21:50:00|13072.1|13060.2|13072.4|13060.5|13074.3|13062.4|13071.8|13059.9|64
1728856500000|2024-10-13 21:55:00|13072.9|13061|13074.4|13062.5|13075.5|13063.6|13072.5|13060.6|60
1728856800000|2024-10-13 22:00:00|13074.1|13062.2|13063.6|13057.2|13078.6|13066.7|13062.8|13056.1|165
1728857100000|2024-10-13 22:05:00|13063.2|13057.7|13058.8|13055.6|13063.2|13058.6|13058.3|13054.5|102
1728857400000|2024-10-13 22:10:00|13058.3|13055|13059.9|13056.7|13061.1|13058.1|13058.3|13055|82
1728857700000|2024-10-13 22:15:00|13059.8|13056.4|13057|13054.4|13059.8|13056.4|13056.1|13053.7|69
1728858000000|2024-10-13 22:20:00|13057.1|13054.3|13055.8|13053.2|13057.1|13054.4|13055.8|13053.2|67
1728858300000|2024-10-13 22:25:00|13055.7|13053.3|13056.6|13054.1|13056.6|13054.1|13055.7|13053.3|29
1728858600000|2024-10-13 22:30:00|13056.8|13054|13056.2|13054.7|13058.1|13055.8|13055.9|13053.5|61
1728858900000|2024-10-13 22:35:00|13056.1|13054.6|13054.3|13052.8|13056.8|13054.7|13054.3|13052.8|53
1728859200000|2024-10-13 22:40:00|13054.4|13052.9|13056.7|13055.2|13058.1|13056.5|13054.2|13052.2|55
1728859500000|2024-10-13 22:45:00|13056.8|13055.3|13055.8|13054.3|13056.8|13055.3|13055.6|13054.1|29
1728859800000|2024-10-13 22:50:00|13055.9|13054.4|13054.2|13052.7|13055.9|13054.4|13054.2|13052.7|30
1728860100000|2024-10-13 22:55:00|13054.4|13052.9|13053.7|13052.2|13054.4|13052.9|13053.4|13051.9|19
1728860400000|2024-10-13 23:00:00|13053.9|13052.4|13055.1|13053.6|13055.3|13053.8|13053.9|13052.4|39
1728860700000|2024-10-13 23:05:00|13054.7|13053.2|13054.2|13053.3|13055|13054.1|13053.8|13052.6|51
1728861000000|2024-10-13 23:10:00|13054|13053.1|13051.7|13050.8|13054.1|13053.2|13050.8|13049.9|58
1728861300000|2024-10-13 23:15:00|13051.8|13050.9|13051.7|13050.8|13052.1|13051.2|13050.5|13049.6|51
1728861600000|2024-10-13 23:20:00|13051.6|13050.7|13051.5|13050.6|13053.1|13052.1|13051.3|13050.3|51
1728861900000|2024-10-13 23:25:00|13051.3|13050.4|13051.1|13050.2|13052.2|13051.2|13051.1|13050.1|39
1728862200000|2024-10-13 23:30:00|13051.2|13050.3|13051.5|13050|13051.5|13050.3|13050.3|13049.4|32
1728862500000|2024-10-13 23:35:00|13051.8|13050.3|13048.5|13047|13052|13050.5|13048.5|13047|63
1728862800000|2024-10-13 23:40:00|13048.6|13047.1|13047.9|13046.4|13049.9|13048.4|13047.5|13046|63
1728863100000|2024-10-13 23:45:00|13047.8|13046.3|13047.8|13046.3|13049.2|13047.7|13047.3|13045.8|51
1728863400000|2024-10-13 23:50:00|13047.9|13046.4|13048.1|13046.6|13049.3|13047.8|13047.9|13046.4|71
1728863700000|2024-10-13 23:55:00|13048|13046.5|13049.2|13047.7|13049.9|13048.4|13048|13046.5|92
1728864000000|2024-10-14 00:00:00|13049.1|13047.6|13043.6|13042.1|13049.8|13048.3|13042.6|13041.1|163
1728864300000|2024-10-14 00:05:00|13043.5|13042|13042.1|13040.6|13045|13043.5|13041.7|13040.2|99
1728864600000|2024-10-14 00:10:00|13042.3|13040.8|13045|13043.5|13046.4|13044.9|13042.1|13040.8|130
1728864900000|2024-10-14 00:15:00|13045.1|13043.6|13048.4|13046.9|13048.6|13047.1|13045.1|13043.6|84
1728865200000|2024-10-14 00:20:00|13048.2|13046.7|13051.3|13049.8|13051.7|13050.2|13048.2|13046.7|83
1728865500000|2024-10-14 00:25:00|13051.2|13049.7|13050.9|13049.4|13054|13052.5|13050.8|13049.3|94
1728865800000|2024-10-14 00:30:00|13051|13049.5|13053|13051.5|13053.4|13051.9|13050.1|13048.6|119
1728866100000|2024-10-14 00:35:00|13052.9|13051.4|13050.9|13049.4|13053.1|13051.6|13050.6|13049.1|79
1728866400000|2024-10-14 00:40:00|13051|13049.5|13050.1|13048.6|13051.2|13049.7|13049.8|13048.3|43
1728866700000|2024-10-14 00:45:00|13049.9|13048.4|13048.8|13047.3|13050|13048.5|13047|13045.2|105
1728867000000|2024-10-14 00:50:00|13048.7|13047.2|13051.2|13049.7|13052.2|13050.5|13048.2|13046.7|104
1728867300000|2024-10-14 00:55:00|13051.1|13049.6|13051.9|13050.4|13053.9|13052.4|13050.8|13049|112
1728867600000|2024-10-14 01:00:00|13051.2|13049.7|13046.2|13044.7|13051.3|13049.7|13045.6|13044.1|225
1728867900000|2024-10-14 01:05:00|13046.1|13044.6|13047.7|13045.6|13048.4|13046.7|13045.1|13043.6|213
1728868200000|2024-10-14 01:10:00|13047.4|13045.9|13048.3|13046.8|13049.1|13047.6|13046.1|13044.6|131
1728868500000|2024-10-14 01:15:00|13049|13047.5|13052.3|13050.8|13053|13051.5|13049|13047.5|288
1728868800000|2024-10-14 01:20:00|13052.4|13050.9|13048.7|13047.8|13052.4|13050.9|13047.4|13046.5|170
1728869100000|2024-10-14 01:25:00|13048.8|13047.9|13049|13048.1|13050|13049|13048.4|13047.3|122
1728869400000|2024-10-14 01:30:00|13048.9|13048|13048.9|13048|13049.8|13048.3|13044.7|13043.8|330
1728869700000|2024-10-14 01:35:00|13049.2|13048.3|13052.8|13051.9|13054.8|13053.9|13048.8|13047.9|275
1728870000000|2024-10-14 01:40:00|13052.7|13051.8|13050.8|13049.9|13054.6|13053.7|13049.7|13048.8|305
1728870300000|2024-10-14 01:45:00|13050.9|13050|13050.1|13048.6|13053|13052.1|13049.1|13047.6|213
1728870600000|2024-10-14 01:50:00|13050|13048.5|13049.1|13048.2|13050.2|13049.3|13047.8|13046.5|164
1728870900000|2024-10-14 01:55:00|13049|13048.1|13050.6|13049.7|13051.1|13050.2|13047.8|13046.9|153
1728871200000|2024-10-14 02:00:00|13050.4|13049.5|13044.7|13043.2|13050.4|13049.5|13043.8|13042.6|278
1728871500000|2024-10-14 02:05:00|13044.6|13043.1|13047.3|13045.8|13048|13046.5|13043.2|13041.7|227
1728871800000|2024-10-14 02:10:00|13047.2|13045.7|13048.9|13048|13050.1|13048.6|13045.8|13044.9|233
1728872100000|2024-10-14 02:15:00|13048.8|13047.9|13048.8|13047.9|13050.5|13049.6|13048.2|13047.3|170
1728872400000|2024-10-14 02:20:00|13048.9|13048|13048.8|13047.9|13049.9|13049|13048|13047.1|145
1728872700000|2024-10-14 02:25:00|13048.6|13047.7|13050.5|13049.6|13051.1|13050.2|13047.8|13046.9|177
1728873000000|2024-10-14 02:30:00|13050.6|13049.7|13050.6|13049.7|13053.1|13052.2|13049.7|13048.8|133
1728873300000|2024-10-14 02:35:00|13050.5|13049.6|13053|13051.5|13054|13052.5|13050|13049.1|119
1728873600000|2024-10-14 02:40:00|13052.9|13051.4|13051.7|13050.2|13053.1|13051.6|13051.2|13049.7|154
1728873900000|2024-10-14 02:45:00|13051.8|13050.3|13052.5|13051|13053.9|13052.4|13051.8|13050.3|149
1728874200000|2024-10-14 02:50:00|13052.8|13051.3|13054.7|13053.2|13055.4|13053.9|13051.9|13050.4|136
1728874500000|2024-10-14 02:55:00|13054.6|13053.1|13053.7|13052.2|13055.1|13053.6|13053.1|13051.6|152
1728874800000|2024-10-14 03:00:00|13053.8|13052.3|13054.1|13052.6|13055.5|13054|13052.9|13051.4|123
1728875100000|2024-10-14 03:05:00|13054.2|13052.7|13057.2|13055.7|13057.3|13055.8|13053.9|13052.4|96
1728875400000|2024-10-14 03:10:00|13057|13055.5|13058.8|13057.3|13059.1|13057.6|13056.6|13055.1|120
1728875700000|2024-10-14 03:15:00|13058.6|13057.1|13058.1|13056.6|13059.3|13057.8|13057.9|13056.4|146
1728876000000|2024-10-14 03:20:00|13058|13056.5|13059.7|13058.2|13060.2|13058.7|13057.2|13055.7|105
1728876300000|2024-10-14 03:25:00|13059.6|13058.1|13061.5|13060|13061.5|13060.4|13059.3|13057.8|89
1728876600000|2024-10-14 03:30:00|13061.4|13059.9|13060|13059.1|13061.4|13059.9|13059.3|13058.4|85
1728876900000|2024-10-14 03:35:00|13060.1|13059.2|13062|13061.1|13062.7|13061.8|13060.1|13059.2|83
1728877200000|2024-10-14 03:40:00|13062.1|13061.2|13062.7|13061.8|13063.1|13062.2|13061.3|13060|72
1728877500000|2024-10-14 03:45:00|13062.4|13061.5|13061|13060.1|13063.1|13062.2|13060.6|13059.7|70
1728877800000|2024-10-14 03:50:00|13060.9|13060|13060.7|13059.8|13061.1|13060.1|13060.2|13059.3|47
1728878100000|2024-10-14 03:55:00|13060.5|13059.6|13059.8|13058.9|13061.1|13060.1|13059.7|13058.7|50
1728878400000|2024-10-14 04:00:00|13059.7|13058.8|13059.7|13058.8|13060.4|13059.1|13058.9|13057.6|47
1728878700000|2024-10-14 04:05:00|13060.1|13058.6|13059.4|13058.5|13060.8|13059.6|13059.3|13058.4|47
1728879000000|2024-10-14 04:10:00|13059.6|13058.1|13060.4|13058.9|13061.1|13059.8|13059.3|13058.1|31
1728879300000|2024-10-14 04:15:00|13060.5|13059|13059|13058.1|13060.7|13059.8|13058.8|13057.9|41
1728879600000|2024-10-14 04:20:00|13059.3|13057.8|13059.3|13057.8|13060.5|13059.6|13059|13057.8|47
1728879900000|2024-10-14 04:25:00|13058.9|13058|13059|13058.1|13059.3|13058.2|13057.9|13057|50
1728880200000|2024-10-14 04:30:00|13059.1|13058.2|13059.5|13058.6|13060|13058.9|13058.8|13057.9|48
1728880500000|2024-10-14 04:35:00|13059.7|13058.8|13058.2|13057.3|13060.3|13059.2|13058.2|13057.3|41
1728880800000|2024-10-14 04:40:00|13058.3|13057.4|13059|13057.5|13059.1|13058|13058.2|13057.3|38
1728881100000|2024-10-14 04:45:00|13058.7|13057.8|13059.9|13059|13060|13059.1|13058.7|13057.4|24
1728881400000|2024-10-14 04:50:00|13060|13059.1|13059.1|13058.2|13060.5|13059.3|13059|13058.1|36
1728881700000|2024-10-14 04:55:00|13059|13058.1|13060|13058.5|13060.3|13059.2|13059|13058.1|44
1728882000000|2024-10-14 05:00:00|13059.9|13058.4|13060.8|13059.9|13061|13060.1|13059.8|13058.4|78
1728882300000|2024-10-14 05:05:00|13060.7|13059.8|13057.1|13056.2|13060.7|13059.8|13056.7|13055.8|85
1728882600000|2024-10-14 05:10:00|13057.4|13055.9|13058.9|13058|13058.9|13058|13056.8|13055.9|78
1728882900000|2024-10-14 05:15:00|13059|13058.1|13062|13061.1|13062|13061.1|13059|13058.1|71
1728883200000|2024-10-14 05:20:00|13062.2|13061.3|13062.3|13060.8|13063|13061.7|13061.7|13060.6|107
1728883500000|2024-10-14 05:25:00|13061.8|13060.3|13062.1|13060.6|13062.4|13061.2|13060.8|13059.6|93
1728883800000|2024-10-14 05:30:00|13062.2|13060.7|13063|13061.5|13063.4|13061.9|13062|13060.5|93
1728884100000|2024-10-14 05:35:00|13062.9|13061.4|13062.9|13061.4|13064|13062.5|13062.7|13061.2|94
1728884400000|2024-10-14 05:40:00|13062.8|13061.3|13062.2|13060.7|13062.8|13061.6|13060.8|13059.4|107
1728884700000|2024-10-14 05:45:00|13062.3|13060.8|13064|13062.5|13065.1|13063.6|13062.2|13060.8|79
1728885000000|2024-10-14 05:50:00|13063.8|13062.3|13064.4|13062.9|13064.8|13063.3|13063.3|13061.8|108
1728885300000|2024-10-14 05:55:00|13064.3|13062.8|13064.9|13063.4|13065.1|13063.6|13063.4|13061.9|118
1728885600000|2024-10-14 06:00:00|13065.3|13063.8|13068.7|13067.2|13070.6|13069.1|13065.3|13063.8|185
1728885900000|2024-10-14 06:05:00|13068.3|13066.8|13069.9|13069|13071|13070.1|13066.8|13065.9|133
1728886200000|2024-10-14 06:10:00|13069.8|13068.9|13068.8|13067.3|13069.8|13068.9|13067.5|13066.6|127
1728886500000|2024-10-14 06:15:00|13068.9|13067.4|13066.7|13065.8|13069.2|13068|13066.7|13065.8|102
1728886800000|2024-10-14 06:20:00|13066.8|13065.9|13068.6|13067.7|13068.7|13067.8|13064.7|13063.5|150
1728887100000|2024-10-14 06:25:00|13068.7|13067.8|13067.1|13065.6|13069.1|13068.2|13065.5|13064|128
1728887400000|2024-10-14 06:30:00|13067.2|13065.7|13068.4|13067.5|13072.4|13071.5|13067.1|13065.6|152
1728887700000|2024-10-14 06:35:00|13068.5|13067.6|13069.7|13068.8|13069.9|13069|13067.2|13066.3|111
1728888000000|2024-10-14 06:40:00|13069.4|13068.5|13070.9|13069.4|13071.1|13070.1|13069.2|13067.8|113
1728888300000|2024-10-14 06:45:00|13071|13069.5|13067.3|13066.4|13071.2|13069.7|13065|13063.5|141
1728888600000|2024-10-14 06:50:00|13067.2|13066.3|13068.4|13067.5|13068.8|13067.6|13067|13065.5|149
1728888900000|2024-10-14 06:55:00|13068.3|13067.4|13064.9|13064|13068.6|13067.4|13064.6|13063.7|154
1728889200000|2024-10-14 07:00:00|13064.8|13063.9|13064.5|13063.6|13068|13067.1|13062.2|13060.9|294
1728889500000|2024-10-14 07:05:00|13064.6|13063.7|13065.1|13064.2|13066.8|13065.9|13063.3|13062.4|183
1728889800000|2024-10-14 07:10:00|13065|13064.1|13064.1|13063.2|13065|13064.1|13062.1|13061.2|160
1728890100000|2024-10-14 07:15:00|13064.4|13063.5|13066.6|13065.7|13070.7|13069.2|13064.4|13063.5|193
1728890400000|2024-10-14 07:20:00|13066.7|13065.8|13068.4|13067.5|13069.8|13068.9|13065.7|13064.8|165
1728890700000|2024-10-14 07:25:00|13068.3|13067.4|13065.3|13064.4|13069.3|13068.4|13064.9|13064|192
1728891000000|2024-10-14 07:30:00|13065.6|13064.7|13064|13063.1|13066.6|13065.7|13063.4|13062.5|161
1728891300000|2024-10-14 07:35:00|13063.9|13063|13067.8|13066.9|13067.9|13067|13063.9|13063|164
1728891600000|2024-10-14 07:40:00|13068|13067.1|13066.4|13065.5|13069.5|13068.6|13065.1|13064.2|138
1728891900000|2024-10-14 07:45:00|13065.8|13064.9|13058.6|13057.1|13065.9|13065|13057.7|13056.2|176
1728892200000|2024-10-14 07:50:00|13057.7|13056.8|13061.8|13060.3|13062.8|13061.3|13057.2|13055.8|203
1728892500000|2024-10-14 07:55:00|13061.5|13060|13062.8|13061.3|13063.6|13062.7|13059.1|13058.2|209
1728892800000|2024-10-14 08:00:00|13062.5|13061|13065.8|13064.9|13067.1|13066.2|13061.9|13060.4|185
1728893100000|2024-10-14 08:05:00|13065.9|13065|13066.2|13065.3|13067.7|13066.8|13065.2|13063.9|135
1728893400000|2024-10-14 08:10:00|13066.7|13065.8|13062.1|13060.6|13067.2|13066.3|13061.9|13060.4|162
1728893700000|2024-10-14 08:15:00|13062.2|13060.7|13062.7|13061.8|13063.5|13062.6|13058.6|13057.7|155
1728894000000|2024-10-14 08:20:00|13062.8|13061.9|13062.1|13061.2|13063.9|13063|13061.2|13059.9|151
1728894300000|2024-10-14 08:25:00|13062|13061.1|13061.9|13060.4|13063.9|13062.7|13061.8|13060.3|130
1728894600000|2024-10-14 08:30:00|13062|13060.5|13061.4|13059.9|13062.3|13060.8|13058.7|13057.2|192
1728894900000|2024-10-14 08:35:00|13061.5|13060|13062.4|13060.9|13064.8|13063.5|13060.5|13059|159
1728895200000|2024-10-14 08:40:00|13062.2|13061.3|13059.4|13058.5|13063.4|13062.1|13059.3|13058.4|121
1728895500000|2024-10-14 08:45:00|13059.3|13058.4|13060|13058.5|13062.3|13060.8|13058.6|13057.2|131
1728895800000|2024-10-14 08:50:00|13059.9|13058.4|13060.8|13059.9|13061.4|13060.3|13058.8|13057.5|216
1728896100000|2024-10-14 08:55:00|13060.7|13059.8|13067.3|13066.4|13068.7|13067.8|13060.7|13059.8|583
1728896400000|2024-10-14 09:00:00|13067|13066.1|13061.8|13060.3|13067.2|13066.3|13061.6|13060.1|182
1728896700000|2024-10-14 09:05:00|13061.7|13060.2|13066.8|13065.9|13066.8|13065.9|13061.5|13060.2|109
1728897000000|2024-10-14 09:10:00|13066.9|13066|13066.3|13065.4|13068.1|13067.2|13065.4|13064.5|132
1728897300000|2024-10-14 09:15:00|13066.4|13065.5|13065.8|13064.9|13068.1|13066.8|13065.6|13064.7|114
1728897600000|2024-10-14 09:20:00|13065.7|13064.8|13066.9|13066|13067.4|13066.5|13065.4|13064.3|100
1728897900000|2024-10-14 09:25:00|13066.8|13065.9|13065.2|13064.3|13068.1|13067.2|13065.2|13064.3|140
1728898200000|2024-10-14 09:30:00|13065.1|13064.2|13062.4|13061.5|13065.1|13064.2|13061.3|13060.4|134
1728898500000|2024-10-14 09:35:00|13062.5|13061.6|13060.7|13059.8|13063.4|13062.5|13060.7|13059.8|134
1728898800000|2024-10-14 09:40:00|13060.6|13059.7|13060.8|13059.3|13061.3|13060.4|13060|13058.9|76
1728899100000|2024-10-14 09:45:00|13060.7|13059.2|13058.8|13057.9|13061.6|13060.1|13058.8|13057.9|116
1728899400000|2024-10-14 09:50:00|13058.5|13057.6|13055.4|13054.5|13060.2|13059.3|13055.2|13054.3|117
1728899700000|2024-10-14 09:55:00|13055.3|13054.4|13054.4|13053.5|13055.4|13054.5|13052.8|13051.9|141
1728900000000|2024-10-14 10:00:00|13053.9|13053|13054.1|13053.2|13057.7|13056.8|13053.2|13052.3|144
1728900300000|2024-10-14 10:05:00|13054.2|13053.3|13053.8|13052.9|13054.4|13053.5|13051.4|13050.5|89
1728900600000|2024-10-14 10:10:00|13054|13053.1|13056.8|13055.3|13057.1|13055.6|13053.9|13053|82
1728900900000|2024-10-14 10:15:00|13056.7|13055.2|13055.3|13054.4|13057|13055.5|13054.5|13053|130
1728901200000|2024-10-14 10:20:00|13055.5|13054.6|13056.2|13055.3|13057.6|13056.7|13055|13053.5|119
1728901500000|2024-10-14 10:25:00|13056.3|13055.4|13055.7|13054.2|13056.4|13055.5|13053.1|13051.6|122
1728901800000|2024-10-14 10:30:00|13055.8|13054.3|13055.1|13054.2|13057.9|13056.6|13053.5|13052|154
1728902100000|2024-10-14 10:35:00|13055.5|13054.6|13056|13054.5|13056.2|13054.7|13053.9|13052.4|103
1728902400000|2024-10-14 10:40:00|13055.9|13054.4|13052.7|13051.8|13056.3|13054.9|13052.4|13051.5|115
1728902700000|2024-10-14 10:45:00|13052.8|13051.9|13047.7|13046.8|13052.8|13051.9|13047.2|13046.1|140
1728903000000|2024-10-14 10:50:00|13047.8|13046.9|13045.9|13044.4|13049.4|13047.9|13044.4|13043.5|165
1728903300000|2024-10-14 10:55:00|13045.8|13044.3|13058.1|13057.2|13062.3|13061.4|13044.8|13043.3|503
1728903600000|2024-10-14 11:00:00|13058|13057.1|13051.9|13050.4|13063.5|13062.5|13051.8|13050.3|424
1728903900000|2024-10-14 11:05:00|13052|13050.5|13048.1|13046.6|13052.9|13052|13047.2|13045.7|234
1728904200000|2024-10-14 11:10:00|13048.2|13046.7|13046.7|13045.2|13051.5|13050.6|13046.4|13044.9|236
1728904500000|2024-10-14 11:15:00|13046.8|13045.3|13046.8|13045.3|13048.2|13046.6|13045.7|13044.2|168
1728904800000|2024-10-14 11:20:00|13047.1|13045.6|13049.9|13048.4|13050.7|13049.2|13046.2|13044.7|126
1728905100000|2024-10-14 11:25:00|13049.3|13047.8|13046.6|13045.7|13051|13049.5|13043.6|13042.7|184
1728905400000|2024-10-14 11:30:00|13046.7|13045.8|13044.6|13043.7|13048.2|13047.3|13044.2|13043.3|146
1728905700000|2024-10-14 11:35:00|13044.7|13043.8|13047.6|13046.7|13050.2|13048.8|13044.5|13043.6|153
1728906000000|2024-10-14 11:40:00|13047.5|13046.6|13049.6|13048.7|13050|13049.1|13046.5|13045.6|170
1728906300000|2024-10-14 11:45:00|13049.8|13048.9|13045.4|13044.5|13049.9|13049|13044.1|13042.7|205
1728906600000|2024-10-14 11:50:00|13045.3|13044.4|13045.5|13044.6|13048.3|13047.3|13044.9|13044|171
1728906900000|2024-10-14 11:55:00|13045.6|13044.7|13039.1|13038.2|13045.8|13044.9|13037.9|13036.8|191
1728907200000|2024-10-14 12:00:00|13038.8|13037.9|13042.3|13041.4|13043.3|13042.4|13036.8|13035.9|220
1728907500000|2024-10-14 12:05:00|13042.4|13041.5|13046.3|13044.8|13047.1|13045.6|13042.2|13041.3|167
1728907800000|2024-10-14 12:10:00|13046.4|13044.9|13044.5|13043.6|13047.8|13046.3|13044.4|13043.3|163
1728908100000|2024-10-14 12:15:00|13044.4|13043.5|13041.7|13040.2|13044.9|13044|13039.9|13038.4|190
1728908400000|2024-10-14 12:20:00|13041.5|13040|13042.3|13040.8|13044.8|13043.6|13039.2|13037.7|263
1728908700000|2024-10-14 12:25:00|13042|13040.5|13040.3|13039.4|13043.6|13042.1|13040.3|13039.4|190
1728909000000|2024-10-14 12:30:00|13039.9|13039|13037.9|13036.4|13039.9|13039|13036|13034.5|196
1728909300000|2024-10-14 12:35:00|13037.7|13036.2|13032.6|13031.1|13038.8|13037.3|13032.6|13031.1|243
1728909600000|2024-10-14 12:40:00|13032.2|13030.7|13032.9|13031.4|13034.9|13033.4|13031.5|13030.3|173
1728909900000|2024-10-14 12:45:00|13032.8|13031.3|13039.2|13038.3|13041.5|13040|13032.2|13030.7|267
1728910200000|2024-10-14 12:50:00|13039.1|13038.2|13034.4|13033.5|13041.1|13039.6|13032.4|13030.9|246
1728910500000|2024-10-14 12:55:00|13034.5|13033|13035.1|13033.6|13037|13035.5|13033.8|13032.8|187
1728910800000|2024-10-14 13:00:00|13034.9|13033.4|13033.8|13032.3|13035.6|13034.7|13031.8|13030.9|221
1728911100000|2024-10-14 13:05:00|13034|13032.5|13032.2|13031.3|13035.5|13034.6|13031.7|13030.3|198
1728911400000|2024-10-14 13:10:00|13031.9|13031|13033.8|13032.9|13034.8|13033.7|13031.8|13030.9|149
1728911700000|2024-10-14 13:15:00|13033.9|13033|13036.1|13034.6|13036.3|13034.8|13030.7|13029.8|205
1728912000000|2024-10-14 13:20:00|13036.2|13034.7|13035.2|13034.3|13037.4|13036|13034.9|13033.4|163
1728912300000|2024-10-14 13:25:00|13035.3|13034.4|13034.8|13033.9|13036.2|13035.3|13032.7|13031.8|185
1728912600000|2024-10-14 13:30:00|13034.7|13033.8|13034|13032.5|13036.9|13035.4|13033.1|13031.6|317
1728912900000|2024-10-14 13:35:00|13033.9|13032.4|13037.2|13036.3|13038.5|13037|13031|13029.9|240
1728913200000|2024-10-14 13:40:00|13037|13036.1|13047.5|13046.6|13048.5|13047.6|13034|13032.5|488
1728913500000|2024-10-14 13:45:00|13047.6|13046.7|13055.9|13054.4|13057.5|13056.1|13045.4|13044.5|812
1728913800000|2024-10-14 13:50:00|13056|13054.5|13055.1|13054.2|13057.4|13056.2|13052.2|13051.3|546
1728914100000|2024-10-14 13:55:00|13055|13054.1|13050.6|13049.7|13059.2|13058.3|13050.4|13049.5|349
1728914400000|2024-10-14 14:00:00|13050.5|13049.6|13049.9|13048.4|13053.4|13051.9|13047.6|13045.4|576
1728914700000|2024-10-14 14:05:00|13049.8|13048.3|13046.5|13045.6|13049.8|13048.3|13043.3|13042.4|439
1728915000000|2024-10-14 14:10:00|13046.1|13045.2|13045.3|13044.4|13047.7|13046.8|13042.9|13042|292
1728915300000|2024-10-14 14:15:00|13045.2|13044.3|13048.6|13047.1|13049.3|13047.8|13044|13043.1|270
1728915600000|2024-10-14 14:20:00|13048.3|13047.4|13049.6|13048.7|13051.4|13050.5|13047|13045.5|274
1728915900000|2024-10-14 14:25:00|13049.5|13048.6|13049.7|13048.8|13054.6|13053.7|13049.3|13048.4|253
1728916200000|2024-10-14 14:30:00|13049.5|13048.6|13049.2|13048.3|13051.2|13050.3|13047.5|13046.6|256
1728916500000|2024-10-14 14:35:00|13049.6|13048.7|13047.7|13046.8|13049.6|13048.7|13042.9|13042|256
1728916800000|2024-10-14 14:40:00|13048.2|13047.3|13050.3|13048.8|13050.8|13049.3|13044.8|13043.9|275
1728917100000|2024-10-14 14:45:00|13050.5|13049|13050.7|13049.8|13054|13053.1|13049.2|13048.3|344
1728917400000|2024-10-14 14:50:00|13050.9|13050|13053.6|13052.7|13054.5|13053.6|13048.7|13047.8|287
1728917700000|2024-10-14 14:55:00|13053.4|13052.5|13057.5|13056.6|13058.7|13057.8|13053.3|13052.4|376
1728918000000|2024-10-14 15:00:00|13057.6|13056.7|13054.3|13053.4|13058.2|13057.3|13053.3|13052.4|279
1728918300000|2024-10-14 15:05:00|13054.1|13053.2|13057.5|13056.6|13058.3|13057.4|13053.8|13052.9|174
1728918600000|2024-10-14 15:10:00|13058.2|13057.3|13056.5|13055|13060.7|13059.8|13054.2|13053.3|171
1728918900000|2024-10-14 15:15:00|13056.6|13055.1|13055.5|13054.6|13057.6|13056.7|13054|13052.9|166
1728919200000|2024-10-14 15:20:00|13055.6|13054.7|13050.5|13049.6|13056.5|13055.6|13049.7|13048.8|175
1728919500000|2024-10-14 15:25:00|13050.4|13049.5|13051.2|13050.3|13051.9|13051|13048.8|13047.9|188
1728919800000|2024-10-14 15:30:00|13051|13050.1|13056.2|13055.3|13056.8|13055.9|13049.8|13048.9|161
1728920100000|2024-10-14 15:35:00|13056|13055.1|13056.6|13055.7|13058.5|13057.6|13055.8|13054.9|131
1728920400000|2024-10-14 15:40:00|13056.3|13055.4|13056.4|13055.5|13056.7|13055.8|13051.9|13051|157
1728920700000|2024-10-14 15:45:00|13056.3|13055.4|13054.6|13053.7|13057.6|13056.7|13054.5|13053.4|133
1728921000000|2024-10-14 15:50:00|13054.5|13053.6|13054.1|13053.2|13055.3|13054.4|13053.2|13052.3|159
1728921300000|2024-10-14 15:55:00|13053.9|13053|13049.9|13048.4|13054.6|13053.7|13049.8|13048.3|187
1728921600000|2024-10-14 16:00:00|13049.8|13048.3|13049.5|13048|13050|13048.5|13046.8|13045.8|174
1728921900000|2024-10-14 16:05:00|13049.4|13047.9|13050.9|13049.4|13051.6|13050.1|13046.1|13045|150
1728922200000|2024-10-14 16:10:00|13051.7|13050.2|13048.6|13047.7|13051.8|13050.3|13048.1|13046.9|112
1728922500000|2024-10-14 16:15:00|13048.5|13047.6|13049.3|13048.4|13049.7|13048.8|13047.5|13046.6|98
1728922800000|2024-10-14 16:20:00|13049.2|13048.3|13045|13043.5|13049.2|13048.3|13044.9|13043.4|115
1728923100000|2024-10-14 16:25:00|13044.7|13043.2|13045.6|13044.1|13046.7|13045.2|13044.1|13042.6|95
1728923400000|2024-10-14 16:30:00|13045.5|13044|13046|13044.5|13047.1|13045.6|13045.1|13043.9|92
1728923700000|2024-10-14 16:35:00|13046.5|13045|13046.7|13045.8|13047.6|13046.3|13045.7|13044.7|94
1728924000000|2024-10-14 16:40:00|13046.6|13045.7|13046.6|13045.7|13047.6|13046.7|13045.4|13044.5|86
1728924300000|2024-10-14 16:45:00|13046.7|13045.8|13049.8|13048.3|13050.1|13048.7|13046.6|13045.7|100
1728924600000|2024-10-14 16:50:00|13049.9|13048.4|13054|13052.5|13054|13052.5|13049.9|13048.4|103
1728924900000|2024-10-14 16:55:00|13053.9|13052.4|13052.1|13051.2|13054.6|13053.1|13050.9|13050|99
1728925200000|2024-10-14 17:00:00|13051.7|13050.8|13053.9|13052.4|13054|13052.5|13051.3|13050.4|71
1728925500000|2024-10-14 17:05:00|13053.8|13052.3|13052|13050.5|13053.8|13052.3|13051.4|13050.3|90
1728925800000|2024-10-14 17:10:00|13052.1|13050.6|13052.5|13051.6|13053.1|13051.9|13051.8|13050.3|85
1728926100000|2024-10-14 17:15:00|13052.4|13051.5|13051.8|13050.3|13052.7|13051.8|13050.7|13049.8|97
1728926400000|2024-10-14 17:20:00|13051.7|13050.2|13051.3|13050.4|13052.2|13050.7|13050.7|13049.2|105
1728926700000|2024-10-14 17:25:00|13051.4|13050.5|13052.9|13052|13052.9|13052|13051.4|13050.5|109
1728927000000|2024-10-14 17:30:00|13053.1|13052.2|13054.5|13053|13054.7|13053.8|13052.7|13051.5|131
1728927300000|2024-10-14 17:35:00|13054.6|13053.1|13056|13054.5|13056.1|13054.6|13054.2|13053|116
1728927600000|2024-10-14 17:40:00|13056.1|13054.6|13057|13055.5|13057.1|13055.8|13054.7|13053.5|82
1728927900000|2024-10-14 17:45:00|13057.1|13055.6|13057.9|13057|13058.3|13057.4|13056.3|13055.4|95
1728928200000|2024-10-14 17:50:00|13057.8|13056.9|13057.7|13056.8|13059.5|13058.3|13057.3|13056.4|119
1728928500000|2024-10-14 17:55:00|13057.5|13056.6|13057.5|13056.6|13058.2|13057|13056.8|13055.6|89
1728928800000|2024-10-14 18:00:00|13057.6|13056.7|13058|13057.1|13058.6|13057.2|13056.6|13055.7|182
1728929100000|2024-10-14 18:05:00|13058.1|13057.2|13058.1|13057.2|13059.3|13058.2|13057.8|13056.9|108
1728929400000|2024-10-14 18:10:00|13058.2|13057.3|13059.6|13058.1|13059.7|13058.2|13057.9|13056.4|108
1728929700000|2024-10-14 18:15:00|13059.5|13058|13059.6|13058.1|13059.9|13058.8|13059.1|13057.6|77
1728930000000|2024-10-14 18:20:00|13059.5|13058|13057.8|13056.9|13059.5|13058|13057.2|13056.1|85
1728930300000|2024-10-14 18:25:00|13057.7|13056.8|13056.9|13055.4|13058.8|13057.9|13056.9|13055.4|82
1728930600000|2024-10-14 18:30:00|13056.3|13055.3|13054.3|13053.4|13056.6|13055.7|13054.3|13053.4|103
1728930900000|2024-10-14 18:35:00|13054.1|13053.2|13057.9|13056.4|13058.4|13056.9|13054|13053.1|122
1728931200000|2024-10-14 18:40:00|13057.6|13056.1|13055.5|13054.6|13057.6|13056.1|13055.1|13054|105
1728931500000|2024-10-14 18:45:00|13055.3|13054.4|13053|13051.5|13055.8|13054.9|13052.9|13051.4|130
1728931800000|2024-10-14 18:50:00|13053.1|13051.6|13050.3|13049.4|13053.2|13052.3|13050.3|13049.4|132
1728932100000|2024-10-14 18:55:00|13050.4|13049.5|13051.5|13050.6|13052.3|13051.4|13049.5|13048.4|142
1728932400000|2024-10-14 19:00:00|13051.9|13051|13058|13056.5|13059.1|13057.7|13042.2|13041.3|681
1728932700000|2024-10-14 19:05:00|13058.1|13056.6|13054.5|13053|13058.6|13057.1|13053.9|13052.4|248
1728933000000|2024-10-14 19:10:00|13054.8|13053.3|13054.4|13052.9|13056.4|13054.9|13053.1|13051.6|169
1728933300000|2024-10-14 19:15:00|13054.3|13052.8|13058.9|13057.4|13059.5|13058|13053.9|13052.4|213
1728933600000|2024-10-14 19:20:00|13059.1|13057.6|13061.7|13060.2|13061.8|13060.3|13058.6|13057.1|180
1728933900000|2024-10-14 19:25:00|13061.4|13059.9|13057.6|13056.7|13062|13060.5|13057.4|13056.4|137
1728934200000|2024-10-14 19:30:00|13057.3|13056.4|13057.1|13056.2|13058.8|13057.6|13055.5|13054.6|165
1728934500000|2024-10-14 19:35:00|13056.7|13055.8|13056.3|13055.4|13058.1|13057.2|13055.9|13055|85
1728934800000|2024-10-14 19:40:00|13056.2|13055.3|13054.1|13053.2|13057.7|13056.8|13054.1|13053.2|95
1728935100000|2024-10-14 19:45:00|13053.4|13052.5|13056.2|13055.3|13056.2|13055.3|13053.4|13052.4|83
1728935400000|2024-10-14 19:50:00|13056.1|13055.2|13055.9|13055|13056.4|13055.5|13054.2|13053.3|98
1728935700000|2024-10-14 19:55:00|13056|13055.1|13056.1|13054.6|13058.6|13057.7|13055.7|13054.6|227
1728936000000|2024-10-14 20:00:00|13056.2|13054.7|13056.6|13055.7|13056.8|13055.8|13054.9|13053.4|82
1728936300000|2024-10-14 20:05:00|13056.7|13055.8|13057.3|13056.4|13057.3|13056.4|13056|13055|43
1728936600000|2024-10-14 20:10:00|13057.4|13056.5|13059|13057.5|13059.7|13058.2|13057|13055.9|121
1728936900000|2024-10-14 20:15:00|13059.2|13057.7|13060.5|13059|13060.8|13059.3|13059|13057.5|282
1728937200000|2024-10-14 20:20:00|13060.6|13059.1|13062.1|13060.6|13062.3|13060.8|13060.5|13059|222
1728937500000|2024-10-14 20:25:00|13062.2|13060.7|13061.1|13059.6|13062.2|13060.7|13060.3|13058.8|155
1728937800000|2024-10-14 20:30:00|13061.2|13059.7|13061.6|13060.1|13061.8|13060.3|13060.9|13059.4|81
1728938100000|2024-10-14 20:35:00|13061.7|13060.2|13060.6|13059.1|13061.9|13060.4|13060.4|13058.9|99
1728938400000|2024-10-14 20:40:00|13060.5|13059|13060.5|13059|13061.1|13059.6|13059.3|13057.8|116
1728938700000|2024-10-14 20:45:00|13060.9|13058.7|13060.4|13058.9|13060.9|13059.3|13059.5|13058|125
1728939000000|2024-10-14 20:50:00|13060.7|13059.2|13059.7|13058.2|13060.7|13059.2|13058.6|13057.1|211
1728939300000|2024-10-14 20:55:00|13060.2|13057.8|13062.6|13056.4|13062.9|13059.6|13060.1|13056.3|303
1728939600000|2024-10-14 21:00:00|13063.2|13051.3|13064.2|13052.3|13064.7|13052.8|13060.6|13048.7|8
1728939900000|2024-10-14 21:05:00|13064.8|13052.9|13068.2|13056.3|13068.3|13056.4|13064.2|13052.3|17
1728940200000|2024-10-14 21:10:00|13068.3|13056.4|13064.8|13052.9|13068.8|13056.9|13060.8|13048.9|33
1728940500000|2024-10-14 21:15:00|13064.9|13053|13064.9|13053|13065|13053.1|13064.8|13052.9|17
1728940800000|2024-10-14 21:20:00|13064.7|13052.8|13064.1|13052.2|13065.1|13053.2|13064.1|13052.2|16
1728941100000|2024-10-14 21:25:00|13064.2|13052.3|13064.2|13052.3|13064.2|13052.3|13064.1|13052.2|9
1728941400000|2024-10-14 21:30:00|13064.4|13052.5|13064.3|13052.4|13064.5|13052.6|13064.1|13052.2|32
1728941700000|2024-10-14 21:35:00|13064.4|13052.5|13064.3|13052.4|13065.5|13053.6|13064|13052.1|85
1728942000000|2024-10-14 21:40:00|13064.4|13052.5|13064.5|13052.6|13064.8|13052.9|13063.5|13051.6|38
1728942300000|2024-10-14 21:45:00|13064.6|13052.7|13065.1|13053.2|13065.5|13053.6|13064.1|13052.2|28
1728942600000|2024-10-14 21:50:00|13065.3|13053.4|13065|13053.1|13065.3|13053.5|13064.7|13052.8|20
1728942900000|2024-10-14 21:55:00|13065.1|13053.2|13064.2|13053.7|13065.2|13054|13064|13053|35
1728943200000|2024-10-14 22:00:00|13064.1|13053.2|13061.6|13057.3|13065.9|13058.5|13061.6|13053.1|72
1728943500000|2024-10-14 22:05:00|13061.1|13057.8|13059.3|13057.1|13061.1|13058|13059|13056.7|46
1728943800000|2024-10-14 22:10:00|13059|13057.5|13058.8|13056.4|13059.6|13057.5|13058.8|13056.4|28
1728944100000|2024-10-14 22:15:00|13058.7|13056.3|13059|13056.8|13059.2|13057.3|13058.1|13055.9|91
1728944400000|2024-10-14 22:20:00|13059.4|13056.9|13059.4|13057.9|13059.4|13057.9|13057.9|13056.4|76
1728944700000|2024-10-14 22:25:00|13059.6|13057.5|13059.8|13058.3|13060|13058.5|13058.7|13057.2|31
1728945000000|2024-10-14 22:30:00|13059.7|13058.2|13059.7|13058.2|13059.7|13058.2|13059.4|13057.9|13
1728945300000|2024-10-14 22:35:00|13059.6|13058.1|13059.5|13058|13059.6|13058.1|13059.3|13057.8|17
1728945600000|2024-10-14 22:40:00|13059.6|13058.1|13061.9|13060.4|13061.9|13060.4|13059.5|13057.9|26
1728945900000|2024-10-14 22:45:00|13061.7|13060.2|13064.7|13062.1|13065.1|13063|13061.6|13060.1|68
1728946200000|2024-10-14 22:50:00|13064.6|13062.2|13068.1|13065.6|13068.3|13066.1|13064.6|13062.1|107
1728946500000|2024-10-14 22:55:00|13068.2|13065.7|13065.2|13062.9|13068.5|13066.2|13064.8|13062.7|71
1728946800000|2024-10-14 23:00:00|13065.4|13063|13063.5|13062|13065.9|13064.3|13063.5|13062|60
1728947100000|2024-10-14 23:05:00|13063.7|13062.2|13064.3|13062.8|13064.7|13063.2|13062.1|13060.6|47
1728947400000|2024-10-14 23:10:00|13064.4|13062.9|13064.7|13063.2|13064.7|13063.2|13063.5|13062|27
1728947700000|2024-10-14 23:15:00|13064.8|13063.3|13064.9|13063.4|13065.4|13063.9|13064.7|13063.2|39
1728948000000|2024-10-14 23:20:00|13065|13063.5|13065.7|13064.2|13066.4|13064.9|13064.9|13063.4|42
1728948300000|2024-10-14 23:25:00|13065.1|13063.6|13065.2|13063.7|13065.5|13064|13064.9|13063.4|30
1728948600000|2024-10-14 23:30:00|13065.1|13063.6|13062.6|13061.1|13065.1|13063.6|13062.6|13061.1|45
1728948900000|2024-10-14 23:35:00|13062.5|13061|13063.9|13061.6|13063.9|13061.9|13061.7|13060.2|65
1728949200000|2024-10-14 23:40:00|13064|13061.8|13061.6|13060.1|13064.2|13062.1|13061.5|13060|106
1728949500000|2024-10-14 23:45:00|13062|13059.8|13065.1|13063.6|13066.7|13065.2|13062|13059.7|100
1728949800000|2024-10-14 23:50:00|13065|13063.5|13065|13063.5|13065.8|13064.3|13064.8|13063.3|37
1728950100000|2024-10-14 23:55:00|13064.9|13063.4|13067.6|13066.7|13068.1|13067.2|13064|13062.5|75
1728950400000|2024-10-15 00:00:00|13067.7|13066.8|13064.4|13062.9|13068.2|13067.3|13063.7|13062.8|210
1728950700000|2024-10-15 00:05:00|13064.3|13062.8|13062.4|13060.9|13064.9|13063.4|13062.3|13060.8|133
1728951000000|2024-10-15 00:10:00|13062.8|13061.3|13063.6|13062.1|13065.5|13063.6|13062.8|13061.3|107
1728951300000|2024-10-15 00:15:00|13063.8|13062.3|13064.8|13063.3|13065|13063.5|13063.8|13062.3|51
1728951600000|2024-10-15 00:20:00|13064.9|13063.4|13063.8|13062.9|13067.1|13065.6|13063.6|13062.2|85
1728951900000|2024-10-15 00:25:00|13063.7|13062.8|13064.6|13063.7|13065.5|13064.6|13061.7|13060.5|119
1728952200000|2024-10-15 00:30:00|13064.7|13063.8|13065.9|13064.4|13065.9|13064.4|13063.6|13062.5|84
1728952500000|2024-10-15 00:35:00|13066|13064.5|13064.3|13063.4|13066|13064.8|13062.5|13061.6|68
1728952800000|2024-10-15 00:40:00|13064.2|13063.3|13065|13063.5|13065.4|13064.5|13064|13063.1|68
1728953100000|2024-10-15 00:45:00|13065.1|13063.6|13063.2|13062.3|13065.7|13064.8|13061.7|13060.8|120
1728953400000|2024-10-15 00:50:00|13063.1|13062.2|13065.6|13064.7|13065.7|13064.8|13062.8|13061.9|144
1728953700000|2024-10-15 00:55:00|13065.7|13064.8|13066.3|13065.4|13067.3|13066.4|13064|13063.1|114
1728954000000|2024-10-15 01:00:00|13066.2|13065.3|13067.8|13066.9|13067.9|13067|13064.8|13063.9|95
1728954300000|2024-10-15 01:05:00|13067.9|13067|13065.2|13063.7|13067.9|13067|13064.7|13063.2|105
1728954600000|2024-10-15 01:10:00|13065|13063.5|13065.6|13064.7|13066.9|13065.5|13064.5|13063|57
1728954900000|2024-10-15 01:15:00|13065.5|13064.6|13066.5|13065|13066.7|13065.2|13063.9|13062.1|69
1728955200000|2024-10-15 01:20:00|13066.7|13064.8|13065.8|13064.3|13066.7|13065|13064.3|13062.8|70
1728955500000|2024-10-15 01:25:00|13065.7|13064.2|13064.8|13063.9|13065.8|13064.3|13063.9|13062.4|52
1728955800000|2024-10-15 01:30:00|13064.5|13063.6|13067.2|13065.7|13067.4|13065.9|13063.2|13061.7|96
1728956100000|2024-10-15 01:35:00|13067.4|13065.9|13068.2|13066.7|13069.7|13068.2|13066.2|13064.7|104
1728956400000|2024-10-15 01:40:00|13068.3|13066.8|13064.6|13063.1|13068.3|13066.8|13064.4|13062.9|107
1728956700000|2024-10-15 01:45:00|13064.4|13062.9|13065.6|13064.7|13067|13065.6|13063.8|13062.3|95
1728957000000|2024-10-15 01:50:00|13065.5|13064.6|13067.1|13065.6|13067.2|13065.7|13065.5|13064.4|95
1728957300000|2024-10-15 01:55:00|13066.9|13065.4|13065.8|13064.9|13066.9|13065.4|13064.3|13063.3|151
1728957600000|2024-10-15 02:00:00|13066.1|13064.6|13067.7|13066.8|13069.1|13067.7|13065.6|13064.1|155
1728957900000|2024-10-15 02:05:00|13068|13066.5|13066.7|13065.8|13068.8|13067.6|13065.4|13064.5|156
1728958200000|2024-10-15 02:10:00|13066.6|13065.7|13064.7|13063.8|13066.6|13065.7|13064.3|13063.4|147
1728958500000|2024-10-15 02:15:00|13064.8|13063.9|13064.8|13063.9|13065.9|13065|13063.8|13062.9|99
1728958800000|2024-10-15 02:20:00|13065.1|13064.2|13065.6|13064.7|13067.6|13066.7|13065.1|13064.2|122
1728959100000|2024-10-15 02:25:00|13065.5|13064.6|13062.9|13061.4|13065.5|13064.6|13062.8|13061.4|82
1728959400000|2024-10-15 02:30:00|13063|13061.5|13063.1|13061.6|13064.1|13062.6|13063|13061.5|74
1728959700000|2024-10-15 02:35:00|13062.4|13060.9|13064.9|13064|13065|13064.1|13061.6|13060.1|86
1728960000000|2024-10-15 02:40:00|13065|13064.1|13063.9|13063|13065.5|13064.6|13063.7|13062.8|95
1728960300000|2024-10-15 02:45:00|13064|13063.1|13062.1|13060.6|13064.6|13063.7|13061.8|13060.5|88
1728960600000|2024-10-15 02:50:00|13062|13060.5|13061.9|13061|13062.9|13062|13061.1|13059.6|114
1728960900000|2024-10-15 02:55:00|13061.7|13060.8|13065.8|13064.3|13066|13064.5|13061.7|13060.8|167
1728961200000|2024-10-15 03:00:00|13065.5|13064.6|13065.1|13063.6|13068|13066.8|13065|13063.6|112
1728961500000|2024-10-15 03:05:00|13065|13063.5|13065|13064.1|13065.9|13065|13064.7|13063.3|79
1728961800000|2024-10-15 03:10:00|13064.8|13063.9|13064.6|13063.7|13065.7|13064.8|13064.2|13063.3|88
1728962100000|2024-10-15 03:15:00|13064.1|13063.2|13063|13061.5|13064.8|13063.9|13061.9|13060.4|85
1728962400000|2024-10-15 03:20:00|13062.9|13061.4|13062.7|13061.8|13063.1|13062.2|13060.9|13059.4|164
1728962700000|2024-10-15 03:25:00|13062.8|13061.9|13063.6|13062.7|13064.6|13063.7|13061.8|13060.9|155
1728963000000|2024-10-15 03:30:00|13063.7|13062.8|13061.6|13060.7|13063.7|13062.8|13061.5|13060.6|130
1728963300000|2024-10-15 03:35:00|13061.5|13060.6|13060.7|13059.8|13061.9|13060.7|13060.3|13059.1|68
1728963600000|2024-10-15 03:40:00|13060.6|13059.7|13059.5|13058.6|13060.7|13059.7|13058.7|13057.8|37
1728963900000|2024-10-15 03:45:00|13059.7|13058.2|13058|13056.5|13059.7|13058.2|13057.1|13055.6|101
1728964200000|2024-10-15 03:50:00|13057.9|13056.4|13056.4|13055.5|13057.9|13056.4|13055.8|13054.3|113
1728964500000|2024-10-15 03:55:00|13056.3|13055.4|13055.1|13053.6|13056.8|13055.9|13054.4|13053.4|122
1728964800000|2024-10-15 04:00:00|13054.9|13053.4|13051.5|13050.6|13054.9|13053.4|13051.2|13050.3|142
1728965100000|2024-10-15 04:05:00|13051.6|13050.7|13052.9|13052|13053.6|13052.7|13051.4|13050.5|138
1728965400000|2024-10-15 04:10:00|13052.8|13051.9|13052.8|13051.3|13053.8|13052.9|13052.4|13051.3|84
1728965700000|2024-10-15 04:15:00|13052.9|13051.4|13052.4|13051.5|13053|13051.5|13051.7|13050.2|66
1728966000000|2024-10-15 04:20:00|13052.6|13051.7|13050.2|13049.3|13053|13051.7|13049.7|13048.8|88
1728966300000|2024-10-15 04:25:00|13050.1|13049.2|13048.7|13047.2|13050.2|13049.2|13048.6|13047.1|81
1728966600000|2024-10-15 04:30:00|13048.9|13047.4|13049.1|13047.6|13050.5|13049|13048.6|13047.1|89
1728966900000|2024-10-15 04:35:00|13049|13047.5|13052.3|13050.8|13052.4|13050.9|13048.4|13046.9|128
1728967200000|2024-10-15 04:40:00|13052.4|13050.9|13052|13050.5|13053.1|13051.6|13051.8|13050.3|91
1728967500000|2024-10-15 04:45:00|13052.1|13050.6|13050.4|13048.9|13052.3|13050.8|13050.2|13048.9|60
1728967800000|2024-10-15 04:50:00|13050.6|13049.1|13050.9|13049.4|13051.1|13049.6|13050|13048.5|41
1728968100000|2024-10-15 04:55:00|13050.8|13049.3|13050.8|13049.3|13051.7|13050.2|13050.3|13048.8|69
1728968400000|2024-10-15 05:00:00|13050.7|13049.2|13047.2|13045.7|13050.8|13049.3|13047.1|13045.6|127
1728968700000|2024-10-15 05:05:00|13047.1|13045.6|13046.3|13045.4|13047.9|13046.4|13045.1|13044.2|141
1728969000000|2024-10-15 05:10:00|13046.4|13045.5|13046.4|13044.9|13048|13046.5|13045.3|13043.8|123
1728969300000|2024-10-15 05:15:00|13047|13045.5|13043.9|13042.4|13048|13046.5|13043.9|13042.4|151
1728969600000|2024-10-15 05:20:00|13043.7|13042.2|13044.9|13043.4|13045.2|13043.7|13042.8|13041.3|116
1728969900000|2024-10-15 05:25:00|13044.7|13043.2|13043.2|13041.7|13044.7|13043.2|13042.6|13041.4|82
1728970200000|2024-10-15 05:30:00|13043.1|13041.6|13043|13041.5|13044|13042.5|13041.8|13040.3|150
1728970500000|2024-10-15 05:35:00|13042.9|13041.4|13043.1|13041.6|13045|13043.5|13042.6|13041.1|185
1728970800000|2024-10-15 05:40:00|13043|13041.5|13044.1|13042.6|13045|13043.5|13041.6|13040.1|121
1728971100000|2024-10-15 05:45:00|13044|13042.5|13041.9|13040.4|13044|13042.5|13040.2|13039.1|161
1728971400000|2024-10-15 05:50:00|13042|13040.5|13045.1|13043.6|13046.9|13045.4|13041.8|13040.3|218
1728971700000|2024-10-15 05:55:00|13045.2|13043.7|13050.1|13041.8|13050.2|13046.1|13044|13041.8|220
1728972000000|2024-10-15 06:00:00|13049.6|13042|13040|13038.5|13057|13051.6|13036.4|13034.9|549
1728972300000|2024-10-15 06:05:00|13040.2|13038.7|13042.8|13041.9|13044.3|13042.8|13039|13038.1|252
1728972600000|2024-10-15 06:10:00|13042.7|13041.8|13045|13044.1|13045.3|13044.4|13039.1|13038.2|352
1728972900000|2024-10-15 06:15:00|13044.8|13043.9|13042.7|13041.8|13045|13044.1|13039.9|13039|218
1728973200000|2024-10-15 06:20:00|13042.8|13041.9|13048.9|13048|13050.1|13049.2|13040.8|13039.9|237
1728973500000|2024-10-15 06:25:00|13048.8|13047.9|13053|13052.1|13053.4|13052.5|13046.8|13045.9|267
1728973800000|2024-10-15 06:30:00|13053.3|13052.4|13055.9|13055|13057.1|13056.2|13050.6|13049.7|286
1728974100000|2024-10-15 06:35:00|13056.1|13055.2|13052.5|13051.6|13056.6|13055.7|13052|13051.1|188
1728974400000|2024-10-15 06:40:00|13052.4|13051.5|13053.8|13052.3|13055.3|13053.8|13050.7|13049.8|218
1728974700000|2024-10-15 06:45:00|13054|13052.5|13047.5|13046|13054.9|13053.4|13046.9|13045.4|199
1728975000000|2024-10-15 06:50:00|13047.4|13045.9|13050.9|13049.4|13051.7|13050.2|13046.1|13044.6|246
1728975300000|2024-10-15 06:55:00|13051|13049.5|13050.1|13048.6|13054.6|13053.3|13049|13047.5|285
1728975600000|2024-10-15 07:00:00|13050.2|13048.7|13047.3|13046.4|13050.9|13049.4|13045|13043.5|382
1728975900000|2024-10-15 07:05:00|13047.7|13046.8|13049.5|13048.6|13052.3|13051.1|13046.6|13045.7|343
1728976200000|2024-10-15 07:10:00|13050|13049.1|13050.7|13049.8|13052.5|13051.6|13049.2|13048.3|258
1728976500000|2024-10-15 07:15:00|13050.9|13050|13048.2|13047.3|13052.3|13051.4|13048.1|13047.2|208
1728976800000|2024-10-15 07:20:00|13048.3|13047.4|13054|13053.1|13055|13054.1|13047.3|13046.4|188
1728977100000|2024-10-15 07:25:00|13054.1|13053.2|13059.3|13058.4|13061.2|13059.7|13054.1|13053.2|205
1728977400000|2024-10-15 07:30:00|13059.6|13058.7|13057.9|13057|13062.1|13061.2|13057.9|13057|189
1728977700000|2024-10-15 07:35:00|13058.1|13057.2|13055.6|13054.7|13058.9|13058|13055.2|13054.3|173
1728978000000|2024-10-15 07:40:00|13055.3|13054.4|13059|13057.5|13059.2|13057.7|13053|13052.1|245
1728978300000|2024-10-15 07:45:00|13058.9|13057.4|13062.6|13061.1|13063.9|13062.8|13058.9|13057.4|223
1728978600000|2024-10-15 07:50:00|13062.8|13061.3|13066.7|13065.8|13067.5|13066.6|13061.3|13060.4|252
1728978900000|2024-10-15 07:55:00|13067|13066.1|13073.9|13073|13074.3|13073.4|13065.8|13064.9|273
1728979200000|2024-10-15 08:00:00|13074|13073.1|13069.2|13067.7|13075.2|13074.3|13068.2|13066.7|258
1728979500000|2024-10-15 08:05:00|13069.3|13067.8|13075.8|13074.9|13077.2|13076.3|13068.8|13067.8|317
1728979800000|2024-10-15 08:10:00|13076|13075.1|13076.8|13075.3|13077.3|13076.4|13073.2|13072.3|237
1728980100000|2024-10-15 08:15:00|13076.9|13075.4|13077.1|13076.2|13079.2|13078.3|13074.8|13073.9|188
1728980400000|2024-10-15 08:20:00|13077|13076.1|13073.6|13072.7|13077.3|13076.4|13073.6|13072.7|173
1728980700000|2024-10-15 08:25:00|13073.7|13072.8|13072|13070.5|13074.8|13073.9|13071.2|13070.3|172
1728981000000|2024-10-15 08:30:00|13071.8|13070.9|13072.6|13071.7|13073.1|13072.2|13068.8|13067.3|198
1728981300000|2024-10-15 08:35:00|13072.3|13071.4|13072.8|13071.9|13074.1|13073.2|13071.2|13069.7|161
1728981600000|2024-10-15 08:40:00|13072.7|13071.8|13078.4|13077.5|13078.9|13078|13072.7|13071.8|140
1728981900000|2024-10-15 08:45:00|13078.6|13077.7|13080.8|13079.9|13087|13086.1|13078.4|13077.5|167
1728982200000|2024-10-15 08:50:00|13080.7|13079.8|13078.8|13077.3|13080.8|13079.9|13077.9|13077|131
1728982500000|2024-10-15 08:55:00|13078.9|13077.4|13076.9|13076|13079.7|13078.8|13075.5|13074.6|113
1728982800000|2024-10-15 09:00:00|13077.1|13076.2|13078.6|13077.7|13081.7|13080.2|13076.8|13075.9|179
1728983100000|2024-10-15 09:05:00|13078.8|13077.9|13075|13073.5|13080|13079.1|13074.5|13073|141
1728983400000|2024-10-15 09:10:00|13074.7|13073.2|13070.5|13069.6|13074.7|13073.8|13069.1|13068.2|187
1728983700000|2024-10-15 09:15:00|13070.6|13069.7|13080.8|13079.9|13080.8|13079.9|13070.3|13069.4|194
1728984000000|2024-10-15 09:20:00|13080.9|13080|13079.2|13077.7|13080.9|13080|13075.9|13075|135
1728984300000|2024-10-15 09:25:00|13079|13077.5|13076.8|13075.9|13079.1|13078.2|13076.6|13075.1|157
1728984600000|2024-10-15 09:30:00|13076.9|13076|13074.7|13073.8|13077.8|13076.3|13073.9|13072.7|122
1728984900000|2024-10-15 09:35:00|13074|13073.1|13074.1|13073.2|13075.1|13074.2|13072.3|13071.4|87
1728985200000|2024-10-15 09:40:00|13073.9|13073|13071|13070.1|13075|13074.1|13070.8|13069.9|141
1728985500000|2024-10-15 09:45:00|13071.3|13070.4|13075.2|13073.7|13076.2|13075.2|13071.2|13069.7|169
1728985800000|2024-10-15 09:50:00|13075.1|13073.6|13081|13080.1|13082|13081.1|13073.9|13072.4|163
1728986100000|2024-10-15 09:55:00|13080.9|13080|13083.3|13081.8|13083.3|13081.9|13079|13077.5|213
1728986400000|2024-10-15 10:00:00|13083.7|13082.2|13085.2|13083.7|13085.6|13084.1|13081.8|13080.9|156
1728986700000|2024-10-15 10:05:00|13085.3|13083.8|13083.1|13082.2|13085.3|13084.1|13083.1|13081.7|95
1728987000000|2024-10-15 10:10:00|13082.7|13081.8|13081.8|13080.9|13084.2|13083|13080.9|13080|105
1728987300000|2024-10-15 10:15:00|13081.9|13081|13083.2|13082.3|13085.6|13084.7|13081.1|13080.2|124
1728987600000|2024-10-15 10:20:00|13083.6|13082.7|13088.9|13088|13089.1|13088|13082.6|13081.7|128
1728987900000|2024-10-15 10:25:00|13088.6|13087.7|13092.5|13091.6|13093.3|13091.8|13087.3|13086.4|189
1728988200000|2024-10-15 10:30:00|13092.9|13092|13094.8|13093.9|13097.4|13096.3|13092.2|13091.3|230
1728988500000|2024-10-15 10:35:00|13095|13094.1|13087.9|13087|13095.1|13094.2|13087.2|13086.3|145
1728988800000|2024-10-15 10:40:00|13087.7|13086.8|13084.6|13083.7|13088.8|13087.9|13083.4|13082.5|133
1728989100000|2024-10-15 10:45:00|13084.8|13083.9|13084.6|13083.1|13086.6|13085.7|13084.5|13083|132
1728989400000|2024-10-15 10:50:00|13084.5|13083|13089.1|13088.2|13089.1|13088.2|13084.5|13083|120
1728989700000|2024-10-15 10:55:00|13089|13088.1|13082.2|13081.3|13089.9|13089|13081.7|13080.6|349
1728990000000|2024-10-15 11:00:00|13082.5|13081|13083.7|13082.2|13085.5|13084.6|13080.7|13079.8|294
1728990300000|2024-10-15 11:05:00|13083.4|13081.9|13079.8|13078.9|13083.7|13082.8|13079.8|13078.8|133
1728990600000|2024-10-15 11:10:00|13080|13079.1|13079.8|13078.9|13080.4|13079.5|13078.7|13077.6|92
1728990900000|2024-10-15 11:15:00|13079.9|13079|13078|13076.5|13080.3|13079|13076.2|13075.3|92
1728991200000|2024-10-15 11:20:00|13078.1|13076.6|13080.1|13078.6|13081.2|13080.3|13078|13076.5|115
1728991500000|2024-10-15 11:25:00|13080.2|13078.7|13080|13079.1|13082.7|13081.8|13077.9|13077|179
1728991800000|2024-10-15 11:30:00|13080.5|13079.6|13085.1|13083.6|13085.2|13083.7|13080.3|13079.4|142
1728992100000|2024-10-15 11:35:00|13085|13083.5|13086.1|13085.2|13088.9|13087.8|13084.2|13082.7|171
1728992400000|2024-10-15 11:40:00|13086.3|13084.8|13090.9|13090|13092.1|13091.2|13086.2|13084.8|132
1728992700000|2024-10-15 11:45:00|13090.6|13089.7|13088.2|13087.3|13094.7|13093.8|13087.9|13087|238
1728993000000|2024-10-15 11:50:00|13088.1|13087.2|13083.9|13083|13088.9|13088|13083.2|13082.3|190
1728993300000|2024-10-15 11:55:00|13083.8|13082.9|13076.6|13075.7|13083.9|13083|13076.1|13075.2|273
1728993600000|2024-10-15 12:00:00|13076.7|13075.8|13082.7|13081.8|13082.9|13082|13074.8|13073.9|418
1728993900000|2024-10-15 12:05:00|13082.6|13081.7|13080.2|13079.3|13084|13083.1|13079.3|13078.2|232
1728994200000|2024-10-15 12:10:00|13080.1|13079.2|13081.1|13080.2|13082.6|13081.7|13077.9|13077|206
1728994500000|2024-10-15 12:15:00|13081|13080.1|13082.1|13081.2|13084.1|13083.2|13079.3|13078.4|214
1728994800000|2024-10-15 12:20:00|13082|13081.1|13081.1|13080.2|13082|13081.1|13077.8|13076.9|240
1728995100000|2024-10-15 12:25:00|13081|13080.1|13082.1|13078.9|13083.2|13082.1|13079.2|13077.7|205
1728995400000|2024-10-15 12:30:00|13083.1|13079.7|13084|13082.5|13085.3|13083.8|13080.4|13077.9|390
1728995700000|2024-10-15 12:35:00|13084.1|13082.6|13088.2|13087.3|13089.1|13087.6|13082.7|13081.8|299
1728996000000|2024-10-15 12:40:00|13088.1|13087.2|13080.6|13079.7|13088.1|13087.2|13080.6|13079.7|282
1728996300000|2024-10-15 12:45:00|13080.7|13079.8|13079.7|13078.2|13082.1|13081.2|13077.5|13076.6|304
1728996600000|2024-10-15 12:50:00|13079.4|13077.9|13081.1|13079.6|13082.4|13080.9|13077.8|13076.9|301
1728996900000|2024-10-15 12:55:00|13081|13079.5|13088.8|13087.9|13090.2|13089.3|13080.7|13079.2|360
1728997200000|2024-10-15 13:00:00|13089|13088.1|13090.4|13088.9|13091.8|13090.9|13087.1|13086.2|299
1728997500000|2024-10-15 13:05:00|13090.7|13089.2|13088.8|13087.9|13093|13092|13088.7|13087.8|323
1728997800000|2024-10-15 13:10:00|13088.1|13087.2|13094.1|13093.2|13094.1|13093.2|13087|13086.1|319
1728998100000|2024-10-15 13:15:00|13094.2|13093.3|13099.3|13098.4|13099.9|13099|13093.9|13093|255
1728998400000|2024-10-15 13:20:00|13099.2|13098.3|13096.7|13095.8|13103.6|13102.2|13096.7|13095.8|215
1728998700000|2024-10-15 13:25:00|13097.1|13096.2|13096.8|13095.9|13097.8|13096.9|13091.9|13091|278
1728999000000|2024-10-15 13:30:00|13096.9|13096|13093.1|13092.2|13099|13098.1|13093.1|13092.2|340
1728999300000|2024-10-15 13:35:00|13092.9|13092|13093.8|13092.9|13097.9|13097|13092.3|13091.4|361
1728999600000|2024-10-15 13:40:00|13093.7|13092.8|13101.1|13099.6|13101.7|13100.3|13091.1|13090.2|229
1728999900000|2024-10-15 13:45:00|13100.7|13099.2|13100.2|13099.3|13101|13100.1|13096.4|13095.5|256
1729000200000|2024-10-15 13:50:00|13099.6|13098.7|13095.1|13094.2|13101|13100.1|13094.4|13093.5|265
1729000500000|2024-10-15 13:55:00|13095.2|13094.3|13090.1|13089.2|13095.9|13095|13088.8|13087.9|258
1729000800000|2024-10-15 14:00:00|13089.8|13088.9|13095.5|13094|13095.6|13094.3|13089.5|13088.6|236
1729001100000|2024-10-15 14:05:00|13095.4|13093.9|13092.4|13091.5|13098.2|13096.9|13091.9|13091|284
1729001400000|2024-10-15 14:10:00|13092.7|13091.8|13090.3|13089.4|13093.4|13092.3|13090.1|13089.2|287
1729001700000|2024-10-15 14:15:00|13090.2|13089.3|13093.4|13092.5|13093.6|13092.7|13089.5|13088.6|206
1729002000000|2024-10-15 14:20:00|13093.3|13092.4|13090.3|13089.4|13095.7|13094.8|13088.5|13087.6|349
1729002300000|2024-10-15 14:25:00|13090.4|13089.5|13084.6|13083.7|13091.1|13090.2|13084.6|13083.7|240
1729002600000|2024-10-15 14:30:00|13084.5|13083.6|13082.9|13082|13084.5|13083.6|13080.5|13079.6|445
1729002900000|2024-10-15 14:35:00|13082.4|13081.5|13084.2|13082.7|13084.5|13083.5|13077.3|13076.1|536
1729003200000|2024-10-15 14:40:00|13084.1|13082.6|13083.7|13082.2|13087.1|13085.6|13082.4|13081.1|364
1729003500000|2024-10-15 14:45:00|13083.6|13082.1|13087|13085.5|13088|13087.1|13079.5|13078|455
1729003800000|2024-10-15 14:50:00|13086.8|13085.3|13092.9|13092|13094.8|13093.9|13084.7|13083.2|505
1729004100000|2024-10-15 14:55:00|13092.8|13091.9|13093.9|13092.4|13099.4|13097.9|13091.7|13090.8|660
1729004400000|2024-10-15 15:00:00|13094|13092.5|13093.3|13092.4|13098.2|13097.3|13092.5|13091.6|551
1729004700000|2024-10-15 15:05:00|13093.4|13092.5|13094.3|13093.4|13094.4|13093.5|13089.7|13088.8|343
1729005000000|2024-10-15 15:10:00|13094.6|13093.1|13096.3|13095.4|13096.5|13095.6|13089.4|13088.5|299
1729005300000|2024-10-15 15:15:00|13096.2|13095.3|13094|13092.5|13096.6|13095.7|13092.1|13091.2|336
1729005600000|2024-10-15 15:20:00|13093.9|13092.4|13092.2|13091.3|13098.1|13097|13091.5|13090.6|285
1729005900000|2024-10-15 15:25:00|13091.9|13091|13092.1|13090.6|13095|13093.8|13090.5|13089|295
1729006200000|2024-10-15 15:30:00|13092|13090.5|13094.9|13093.4|13096.3|13094.9|13091.3|13090.1|268
1729006500000|2024-10-15 15:35:00|13094.8|13093.3|13087.2|13086.3|13095.2|13093.7|13086.3|13085.4|292
1729006800000|2024-10-15 15:40:00|13087.3|13086.4|13091.1|13089.6|13091.5|13090|13085.1|13084.2|235
1729007100000|2024-10-15 15:45:00|13091|13089.5|13085.7|13084.2|13091.2|13089.7|13084.8|13083.9|385
1729007400000|2024-10-15 15:50:00|13085.3|13084.4|13082.3|13081.4|13087.9|13087|13082|13081.1|208
1729007700000|2024-10-15 15:55:00|13082.4|13081.5|13082.9|13081.4|13084.8|13083.9|13082|13081|228
1729008000000|2024-10-15 16:00:00|13082.8|13081.3|13082.5|13081|13084.5|13083.1|13080|13078.8|259
1729008300000|2024-10-15 16:05:00|13082.6|13081.1|13083.1|13082.2|13085.4|13084.5|13082.4|13081|190
1729008600000|2024-10-15 16:10:00|13083|13082.1|13083.9|13083|13084.7|13083.8|13081.2|13080|153
1729008900000|2024-10-15 16:15:00|13083.8|13082.9|13083.8|13082.9|13084.9|13084|13082|13081.1|143
1729009200000|2024-10-15 16:20:00|13083.6|13082.7|13078|13077.1|13083.6|13082.7|13077.6|13076.7|206
1729009500000|2024-10-15 16:25:00|13078.1|13077.2|13077.6|13076.7|13079.2|13078.3|13077.2|13076.3|217
1729009800000|2024-10-15 16:30:00|13077.5|13076.6|13077.7|13076.8|13079|13078.1|13076.7|13075.8|176
1729010100000|2024-10-15 16:35:00|13077.6|13076.7|13076.7|13075.8|13078.8|13077.9|13075.9|13075|138
1729010400000|2024-10-15 16:40:00|13076.6|13075.7|13073.3|13071.8|13077|13076.1|13073.2|13071.7|152
1729010700000|2024-10-15 16:45:00|13073.4|13071.9|13069.8|13068.3|13073.4|13071.9|13069.7|13068.2|128
1729011000000|2024-10-15 16:50:00|13069.7|13068.2|13070.2|13069.3|13071.1|13070.2|13069.1|13068.2|121
1729011300000|2024-10-15 16:55:00|13070.1|13069.2|13070.1|13069.2|13072|13070.5|13069.1|13068.2|198
1729011600000|2024-10-15 17:00:00|13070.2|13069.3|13069.9|13069|13072.5|13071.6|13069.1|13068.2|113
1729011900000|2024-10-15 17:05:00|13069.7|13068.8|13065|13064.1|13069.7|13068.8|13064.8|13063.9|101
1729012200000|2024-10-15 17:10:00|13064.9|13064|13067.7|13066.8|13067.8|13066.9|13064.4|13063.5|128
1729012500000|2024-10-15 17:15:00|13067.9|13067|13068.1|13066.6|13069.3|13067.9|13066.3|13065.4|141
1729012800000|2024-10-15 17:20:00|13068|13066.5|13064.8|13063.9|13068.4|13066.9|13064.4|13063.5|160
1729013100000|2024-10-15 17:25:00|13064.2|13063.3|13064.2|13063.3|13065.1|13064.2|13061.3|13060.4|138
1729013400000|2024-10-15 17:30:00|13063.9|13063|13065.8|13064.9|13065.9|13065|13063.1|13062.2|120
1729013700000|2024-10-15 17:35:00|13066|13065.1|13067.3|13065.8|13068.3|13066.9|13065.9|13065|119
1729014000000|2024-10-15 17:40:00|13067.6|13066.1|13066|13064.5|13068.6|13067.1|13064.7|13063.2|233
1729014300000|2024-10-15 17:45:00|13065.9|13064.4|13068.3|13066.8|13068.4|13067.5|13065.2|13064.1|173
1729014600000|2024-10-15 17:50:00|13068|13066.5|13063.1|13062.2|13068|13066.5|13061.1|13060.2|184
1729014900000|2024-10-15 17:55:00|13063.3|13061.8|13063.6|13062.7|13065.3|13064.4|13062.1|13060.6|222
1729015200000|2024-10-15 18:00:00|13063.9|13063|13064.2|13063.3|13065.9|13065|13063.2|13062.3|169
1729015500000|2024-10-15 18:05:00|13063.9|13063|13067.8|13066.3|13068.1|13066.7|13062.3|13061.4|170
1729015800000|2024-10-15 18:10:00|13067.9|13066.4|13067.3|13066.4|13071.1|13069.8|13067.3|13066.4|199
1729016100000|2024-10-15 18:15:00|13067|13066.1|13068.1|13066.6|13068.5|13067|13065.9|13064.7|167
1729016400000|2024-10-15 18:20:00|13068|13066.5|13069.2|13068.3|13070.2|13069.2|13067.3|13065.8|151
1729016700000|2024-10-15 18:25:00|13069.7|13068.8|13067.3|13066.4|13069.7|13068.8|13066.5|13065.6|99
1729017000000|2024-10-15 18:30:00|13067.6|13066.7|13068.3|13067.4|13070.1|13069.2|13067.5|13066.6|102
1729017300000|2024-10-15 18:35:00|13068.4|13067.5|13067.2|13066.3|13068.5|13067.6|13066.2|13065.3|92
1729017600000|2024-10-15 18:40:00|13068.1|13067.2|13067.1|13066.2|13068.4|13067.4|13065.8|13064.9|123
1729017900000|2024-10-15 18:45:00|13067.2|13066.3|13067.1|13066.2|13067.2|13066.3|13064.7|13063.8|96
1729018200000|2024-10-15 18:50:00|13067|13066.1|13068.5|13067.6|13070.8|13069.9|13066.9|13066|125
1729018500000|2024-10-15 18:55:00|13068.4|13067.5|13068.7|13067.8|13069.1|13068.2|13066.5|13065.6|141
1729018800000|2024-10-15 19:00:00|13068.5|13067.6|13069.2|13068.3|13069.5|13068.6|13067.5|13066.3|258
1729019100000|2024-10-15 19:05:00|13069.4|13068.5|13070.7|13069.8|13072|13071.1|13068.7|13067.8|144
1729019400000|2024-10-15 19:10:00|13071.1|13069.6|13071.1|13070.2|13072.1|13071|13069.7|13068.8|189
1729019700000|2024-10-15 19:15:00|13071.4|13070.5|13072.6|13071.7|13072.7|13071.8|13071.2|13070.3|158
1729020000000|2024-10-15 19:20:00|13072.7|13071.8|13071.7|13070.8|13073.4|13072.5|13071.7|13070.8|171
1729020300000|2024-10-15 19:25:00|13072|13071.1|13071.1|13070.2|13072.5|13071.6|13071.1|13070.1|189
1729020600000|2024-10-15 19:30:00|13071.3|13070.4|13068.5|13067.6|13071.3|13070.4|13067.8|13066.9|141
1729020900000|2024-10-15 19:35:00|13068.6|13067.7|13068.8|13067.9|13070.3|13069.4|13067.7|13066.8|134
1729021200000|2024-10-15 19:40:00|13068.9|13068|13069.4|13067.9|13070.3|13069.4|13068.7|13067.4|185
1729021500000|2024-10-15 19:45:00|13069.3|13067.8|13069|13067.5|13069.7|13068.2|13067.8|13066.3|178
1729021800000|2024-10-15 19:50:00|13069.1|13067.6|13069.6|13068.7|13070.1|13069.2|13067.2|13066.3|226
1729022100000|2024-10-15 19:55:00|13069.3|13068.4|13068.1|13066.6|13069.6|13068.7|13066.8|13065.3|266
1729022400000|2024-10-15 20:00:00|13068|13066.5|13068.5|13067.6|13069.7|13068.8|13067.2|13066.3|166
1729022700000|2024-10-15 20:05:00|13068.6|13067.7|13068.2|13066.7|13069.7|13068.2|13067.7|13066.5|127
1729023000000|2024-10-15 20:10:00|13068.1|13066.6|13065.8|13064.9|13068.2|13066.8|13065.4|13064.5|153
1729023300000|2024-10-15 20:15:00|13065.7|13064.8|13064.6|13063.7|13066.5|13065.3|13064.6|13063.7|152
1729023600000|2024-10-15 20:20:00|13064.5|13063.6|13066.4|13065.5|13066.4|13065.5|13063.8|13062.9|54
1729023900000|2024-10-15 20:25:00|13066.3|13065.4|13067.2|13066.3|13067.4|13066.5|13066.3|13065.4|76
1729024200000|2024-10-15 20:30:00|13067.3|13066.4|13068.9|13068|13069.1|13068.2|13067.1|13066.2|69
1729024500000|2024-10-15 20:35:00|13069|13068.1|13072.7|13071.8|13072.7|13071.8|13069|13068.1|92
1729024800000|2024-10-15 20:40:00|13073.1|13071.6|13073.4|13071.9|13073.9|13072.7|13072|13070.3|168
1729025100000|2024-10-15 20:45:00|13073.3|13071.8|13073.2|13071.7|13075.2|13073.7|13072.8|13071.3|133
1729025400000|2024-10-15 20:50:00|13073.3|13071.8|13073.2|13071.7|13073.7|13072.2|13070.2|13068.7|334
1729025700000|2024-10-15 20:55:00|13073.6|13071.2|13077.7|13070.4|13078|13073.4|13073.5|13070.3|379
1729026000000|2024-10-15 21:00:00|13080.1|13068.2|13081.1|13069.2|13081.6|13069.7|13077.6|13065.7|13
1729026300000|2024-10-15 21:05:00|13080.4|13068.5|13080|13068.1|13080.5|13068.6|13079.8|13067.9|15
1729026600000|2024-10-15 21:10:00|13079.8|13067.9|13079.6|13067.7|13081.3|13069.4|13079.6|13067.7|27
1729026900000|2024-10-15 21:15:00|13079.8|13067.9|13081.4|13069.5|13081.4|13069.5|13079.4|13067.5|31
1729027200000|2024-10-15 21:20:00|13081.3|13069.4|13080.9|13069|13081.8|13069.9|13080.8|13068.9|15
1729027500000|2024-10-15 21:25:00|13081|13069.1|13079.7|13067.8|13081|13069.1|13079.1|13067.2|34
1729027800000|2024-10-15 21:30:00|13079.8|13067.9|13079.1|13067.2|13080|13068.1|13079.1|13067.2|17
1729028100000|2024-10-15 21:35:00|13079.2|13067.3|13074.8|13064.5|13079.2|13067.3|13074.4|13063.5|51
1729028400000|2024-10-15 21:40:00|13074.9|13064.6|13074.4|13065.7|13075.6|13066.6|13074|13064|78
1729028700000|2024-10-15 21:45:00|13080.6|13068.7|13081.5|13071.2|13082.7|13071.4|13078.4|13068.4|80
1729029000000|2024-10-15 21:50:00|13081.3|13070.9|13078.9|13068.4|13081.8|13071.8|13076.6|13067.9|103
1729029300000|2024-10-15 21:55:00|13078.7|13068.7|13080.1|13068.2|13080.8|13070|13077.7|13066.8|105
1729029600000|2024-10-15 22:00:00|13079.6|13067.7|13069.7|13066|13081.4|13069.5|13068.6|13065.4|127
1729029900000|2024-10-15 22:05:00|13069.2|13066.5|13069.2|13066.7|13069.6|13067.2|13068.4|13066.5|34
1729030200000|2024-10-15 22:10:00|13068.7|13066.6|13070.4|13068.9|13070.8|13069.1|13068.6|13066.4|44
1729030500000|2024-10-15 22:15:00|13070.9|13069.4|13071.1|13069.6|13072.8|13071|13070.9|13069.4|41
1729030800000|2024-10-15 22:20:00|13071.8|13069|13070.8|13069.3|13071.9|13069.3|13069.3|13066.7|111
1729031100000|2024-10-15 22:25:00|13070.7|13069.2|13069.1|13066.7|13071.6|13069.6|13068.6|13066.6|63
1729031400000|2024-10-15 22:30:00|13069|13066.8|13068.5|13066.2|13069.1|13067.1|13068.1|13065.9|44
1729031700000|2024-10-15 22:35:00|13068.6|13066.1|13067.7|13066.2|13068.6|13066.7|13066.8|13065.3|47
1729032000000|2024-10-15 22:40:00|13067|13065.5|13067.2|13065.7|13067.5|13066|13066.8|13065.3|43
1729032300000|2024-10-15 22:45:00|13067.1|13065.6|13067.1|13065.6|13067.6|13066.1|13066.9|13065.4|33
1729032600000|2024-10-15 22:50:00|13066.9|13065.4|13069.6|13068.1|13069.6|13068.1|13066.7|13065.2|33
1729032900000|2024-10-15 22:55:00|13069.7|13068.2|13069.7|13068.2|13070.3|13068.8|13069.4|13067.9|32
1729033200000|2024-10-15 23:00:00|13069.8|13068.3|13069.7|13068.2|13071|13069.5|13069.3|13067.8|74
1729033500000|2024-10-15 23:05:00|13069.6|13068.1|13067.6|13066.1|13070.4|13068.9|13067|13065.5|62
1729033800000|2024-10-15 23:10:00|13067.7|13066.2|13067.6|13066.1|13068.6|13067.1|13067.5|13066|27
1729034100000|2024-10-15 23:15:00|13067.4|13065.9|13069.3|13067.8|13069.6|13068.1|13067.3|13065.8|29
1729034400000|2024-10-15 23:20:00|13069.1|13067.6|13069.6|13068.1|13070|13068.5|13069|13067.5|26
1729034700000|2024-10-15 23:25:00|13069.5|13068|13069.9|13068.4|13070.1|13068.6|13069.5|13068|17
1729035000000|2024-10-15 23:30:00|13069.8|13068.3|13070.4|13068.9|13070.6|13069.1|13069.5|13068|26
1729035300000|2024-10-15 23:35:00|13070.6|13069.1|13070.6|13069.1|13072.8|13071.3|13070.5|13069|74
1729035600000|2024-10-15 23:40:00|13070.7|13069.2|13071.5|13070|13071.7|13070.2|13070.4|13068.9|40
1729035900000|2024-10-15 23:45:00|13071.6|13070.1|13069.7|13068.2|13072.5|13071|13069.5|13068|87
1729036200000|2024-10-15 23:50:00|13069.8|13068.3|13066.9|13065.4|13070.2|13069.3|13065.9|13065|122
1729036500000|2024-10-15 23:55:00|13066.6|13065.1|13065.2|13064.3|13067.5|13066.6|13064.4|13062.9|135
1729036800000|2024-10-16 00:00:00|13065.1|13064.2|13064.5|13063.6|13066.4|13065.5|13062.8|13061.9|189
1729037100000|2024-10-16 00:05:00|13064.6|13063.7|13061.6|13060.7|13064.6|13063.7|13060.6|13059.5|197
1729037400000|2024-10-16 00:10:00|13061.5|13060.6|13063.7|13062.8|13064.9|13063.7|13060.8|13059.9|127
1729037700000|2024-10-16 00:15:00|13063.6|13062.7|13064.3|13063.4|13064.5|13063.6|13060.7|13059.8|100
1729038000000|2024-10-16 00:20:00|13064.2|13063.3|13064.6|13063.7|13065.2|13064.3|13063.4|13062.5|113
1729038300000|2024-10-16 00:25:00|13064.7|13063.8|13064.2|13063.3|13065.4|13064.5|13063.4|13062.5|89
1729038600000|2024-10-16 00:30:00|13064.5|13063.6|13066.2|13065.3|13066.3|13065.4|13063.4|13062.5|102
1729038900000|2024-10-16 00:35:00|13066.3|13065.4|13069.3|13067.8|13069.3|13067.8|13066.3|13065|73
1729039200000|2024-10-16 00:40:00|13069.2|13067.7|13067.6|13066.1|13069.3|13067.8|13065.7|13064.2|90
1729039500000|2024-10-16 00:45:00|13067.7|13066.2|13065.5|13064.6|13067.7|13066.2|13065.2|13064.3|71
1729039800000|2024-10-16 00:50:00|13065.6|13064.7|13065.2|13064.3|13067.7|13066.5|13065.2|13064.1|126
1729040100000|2024-10-16 00:55:00|13065.5|13064|13065.2|13064.3|13066.6|13065.7|13064.3|13063.4|82
1729040400000|2024-10-16 01:00:00|13066|13065.1|13067.4|13066.5|13068.5|13067.2|13064.9|13063.6|118
1729040700000|2024-10-16 01:05:00|13067.8|13066.9|13065.7|13064.2|13068.6|13067.7|13065.2|13064|132
1729041000000|2024-10-16 01:10:00|13065.6|13064.1|13066.1|13064.6|13066.8|13065.9|13064.6|13063.1|96
1729041300000|2024-10-16 01:15:00|13066.3|13064.8|13065.5|13064.6|13067.6|13066.7|13065.5|13064.4|153
1729041600000|2024-10-16 01:20:00|13065.7|13064.8|13070.5|13069.6|13070.7|13069.6|13065.2|13063.8|146
1729041900000|2024-10-16 01:25:00|13070.3|13069.4|13068.5|13067.6|13070.6|13069.7|13068.2|13067.1|72
1729042200000|2024-10-16 01:30:00|13068.6|13067.7|13067.1|13065.6|13071.3|13069.8|13066.3|13065.1|226
1729042500000|2024-10-16 01:35:00|13067.2|13065.7|13068.2|13066.7|13068.5|13067|13066.2|13064.7|180
1729042800000|2024-10-16 01:40:00|13068.3|13066.8|13073|13071.5|13073.9|13072.4|13068|13066.5|238
1729043100000|2024-10-16 01:45:00|13072.8|13071.3|13071.7|13070.8|13073.4|13072.1|13071.5|13070.3|152
1729043400000|2024-10-16 01:50:00|13072|13071.1|13072.5|13071|13072.7|13071.7|13071.4|13070.4|137
1729043700000|2024-10-16 01:55:00|13072.6|13071.1|13074|13073.1|13074|13073.1|13069.6|13068.7|180
1729044000000|2024-10-16 02:00:00|13074.2|13073.3|13071.2|13070.3|13075.4|13073.9|13070.6|13069.7|214
1729044300000|2024-10-16 02:05:00|13070.8|13069.9|13070.8|13069.9|13071.2|13070.3|13069.3|13068.4|157
1729044600000|2024-10-16 02:10:00|13070.9|13070|13071.2|13070.3|13072.2|13071.3|13070.5|13069.6|117
1729044900000|2024-10-16 02:15:00|13071.3|13070.4|13071.5|13070.6|13071.8|13070.9|13070.4|13069.5|99
1729045200000|2024-10-16 02:20:00|13071.6|13070.7|13074.5|13073|13075.6|13074.1|13071.2|13070.3|136
1729045500000|2024-10-16 02:25:00|13074.4|13072.9|13073.8|13072.3|13074.4|13073.2|13072.9|13071.7|102
1729045800000|2024-10-16 02:30:00|13073.6|13072.7|13074.3|13073.4|13074.8|13073.9|13072.2|13071|124
1729046100000|2024-10-16 02:35:00|13074.2|13073.3|13075.1|13074.2|13075.5|13074.6|13074.1|13073.2|71
1729046400000|2024-10-16 02:40:00|13075.3|13074.4|13074.2|13073.3|13075.3|13074.4|13074.2|13073|82
1729046700000|2024-10-16 02:45:00|13074.3|13073.4|13074.2|13073.3|13074.8|13073.8|13073.8|13072.6|67
1729047000000|2024-10-16 02:50:00|13074.3|13073.4|13073.6|13072.7|13074.3|13073.4|13072.9|13072|91
1729047300000|2024-10-16 02:55:00|13073.4|13072.5|13074.2|13073.3|13074.5|13073.6|13073.4|13072.5|119
1729047600000|2024-10-16 03:00:00|13074.3|13073.4|13075.2|13073.7|13075.5|13074.4|13074.1|13073.2|77
1729047900000|2024-10-16 03:05:00|13075.3|13073.8|13074.7|13073.8|13076.2|13075.3|13074|13073.1|104
1729048200000|2024-10-16 03:10:00|13074.6|13073.7|13076|13074.5|13078.2|13076.7|13074.6|13073.6|117
1729048500000|2024-10-16 03:15:00|13075.6|13074.1|13073.4|13072.5|13075.9|13074.6|13073.4|13072.2|91
1729048800000|2024-10-16 03:20:00|13073.2|13072.3|13074|13073.1|13074.7|13073.8|13072.9|13072|89
1729049100000|2024-10-16 03:25:00|13073.9|13073|13073.9|13073|13074.9|13073.6|13073.5|13072.6|103
1729049400000|2024-10-16 03:30:00|13074|13073.1|13075.2|13074.3|13075.3|13074.4|13073.1|13072.2|111
1729049700000|2024-10-16 03:35:00|13075|13074.1|13075.2|13074.3|13075.5|13074.6|13074.4|13073.4|106
1729050000000|2024-10-16 03:40:00|13075.3|13074.4|13075.4|13073.9|13077|13076.1|13074.9|13073.4|70
1729050300000|2024-10-16 03:45:00|13075.5|13074|13074.6|13073.1|13075.6|13074.1|13074.1|13072.6|106
1729050600000|2024-10-16 03:50:00|13074.5|13073|13073.3|13072.4|13074.9|13074|13073.2|13072.3|64
1729050900000|2024-10-16 03:55:00|13073.2|13072.3|13071.9|13070.4|13073.4|13072.3|13071.4|13069.9|84
1729051200000|2024-10-16 04:00:00|13071.8|13070.3|13072.2|13070.7|13073.2|13072.3|13070.8|13069.9|83
1729051500000|2024-10-16 04:05:00|13071.9|13071|13072.4|13071.5|13072.5|13071.6|13071.9|13070.8|38
1729051800000|2024-10-16 04:10:00|13072.5|13071.6|13073.1|13072.2|13073.4|13072.5|13071.6|13070.7|56
1729052100000|2024-10-16 04:15:00|13073|13072.1|13073.3|13071.8|13073.5|13072.3|13072.2|13071.3|40
1729052400000|2024-10-16 04:20:00|13073.2|13071.7|13073.3|13072.4|13073.4|13072.5|13072.3|13071|48
1729052700000|2024-10-16 04:25:00|13072.8|13071.9|13073.3|13072.4|13073.5|13072.5|13072.4|13071.5|60
1729053000000|2024-10-16 04:30:00|13073.6|13072.1|13073.5|13072.6|13074.4|13073.5|13072.8|13071.8|81
1729053300000|2024-10-16 04:35:00|13073.4|13072.5|13074|13072.5|13074.5|13073.5|13073.2|13072.3|53
1729053600000|2024-10-16 04:40:00|13074.1|13072.6|13073|13072.1|13074.3|13073.4|13072.9|13071.8|83
1729053900000|2024-10-16 04:45:00|13072.9|13072|13072.4|13070.9|13073.4|13072.3|13071.7|13070.8|58
1729054200000|2024-10-16 04:50:00|13072.3|13071.4|13071.1|13070.2|13072.4|13071.5|13070.2|13069.3|58
1729054500000|2024-10-16 04:55:00|13071.5|13070|13074.5|13073.6|13074.9|13073.9|13070.4|13069.5|75
1729054800000|2024-10-16 05:00:00|13074.6|13073.7|13073.7|13072.8|13074.7|13073.7|13072.6|13071.7|100
1729055100000|2024-10-16 05:05:00|13073.6|13072.7|13071.4|13070.5|13073.6|13072.7|13069.2|13068.3|85
1729055400000|2024-10-16 05:10:00|13071.8|13070.9|13071.8|13070.3|13072.5|13071.5|13071.3|13069.9|99
1729055700000|2024-10-16 05:15:00|13071.7|13070.2|13071.9|13069.7|13072.7|13071.2|13070.8|13069.3|80
1729056000000|2024-10-16 05:20:00|13071.8|13069.6|13073.3|13071.8|13074.1|13072.6|13070.7|13068.8|163
1729056300000|2024-10-16 05:25:00|13073.1|13071.6|13076.4|13075.5|13076.5|13075.6|13073.1|13071.6|81
1729056600000|2024-10-16 05:30:00|13076.3|13075.4|13076.2|13075.3|13077.4|13076.1|13075.7|13074.2|76
1729056900000|2024-10-16 05:35:00|13076.1|13075.2|13076.4|13074.9|13076.6|13075.4|13075|13074.1|60
1729057200000|2024-10-16 05:40:00|13076.5|13075|13074.9|13074|13076.5|13075|13073.5|13072|95
1729057500000|2024-10-16 05:45:00|13074.8|13073.9|13074|13073.1|13075.6|13074.4|13073.4|13072.5|60
1729057800000|2024-10-16 05:50:00|13073.9|13073|13073.7|13072.2|13074.4|13073.5|13071.8|13070.3|80
1729058100000|2024-10-16 05:55:00|13074.5|13073|13079|13068|13079|13073.3|13071.9|13067.7|190
1729058400000|2024-10-16 06:00:00|13080.2|13069.2|13024.6|13023.7|13080.5|13069.5|13015.5|13014|950
1729058700000|2024-10-16 06:05:00|13024.4|13023.5|13018.6|13017.7|13027.9|13027|13014.5|13013.6|677
1729059000000|2024-10-16 06:10:00|13018.5|13017.6|13006.8|13005.9|13021.6|13020.1|13005.8|13004.9|634
1729059300000|2024-10-16 06:15:00|13006.9|13006|13011.5|13010.6|13016.2|13014.7|13003.3|13001.8|457
1729059600000|2024-10-16 06:20:00|13011.2|13010.3|13008.6|13007.7|13013.2|13012.3|13006.7|13005.2|464
1729059900000|2024-10-16 06:25:00|13008.8|13007.9|13010.7|13009.2|13011.5|13010|13005.5|13004.5|318
1729060200000|2024-10-16 06:30:00|13011.2|13009.7|12990.7|12989.8|13011.2|13010.1|12990.5|12989.6|610
1729060500000|2024-10-16 06:35:00|12990.9|12990|12992.1|12991.2|12996.6|12995.2|12987.3|12986.4|477
1729060800000|2024-10-16 06:40:00|12992|12991.1|12994.1|12993.2|12994.1|12993.2|12987.3|12986.4|346
1729061100000|2024-10-16 06:45:00|12994.3|12993.4|12995.4|12994.5|12997.7|12996.8|12994.2|12993|293
1729061400000|2024-10-16 06:50:00|12995.5|12994.6|12992.1|12991.2|12995.7|12994.7|12988.9|12988|389
1729061700000|2024-10-16 06:55:00|12992.4|12990.9|12990.5|12989|12993.2|12991.8|12987|12985.7|391
1729062000000|2024-10-16 07:00:00|12990.4|12988.9|12988.2|12986.7|12990.4|12989|12982.9|12981.9|457
1729062300000|2024-10-16 07:05:00|12988.1|12986.6|12995|12994.1|12995.3|12994.1|12984.2|12983.3|366
1729062600000|2024-10-16 07:10:00|12994.8|12993.9|12990.9|12989.4|12994.8|12993.9|12988.9|12987.5|363
1729062900000|2024-10-16 07:15:00|12990.5|12989|12990.3|12988.8|12990.9|12989.4|12983.8|12982.8|291
1729063200000|2024-10-16 07:20:00|12990.2|12988.7|12986.2|12984.7|12991.5|12990|12985.3|12983.9|280
1729063500000|2024-10-16 07:25:00|12986.1|12984.6|12994.5|12993|12994.5|12993.2|12985.8|12984.5|304
1729063800000|2024-10-16 07:30:00|12994.4|12992.9|12996.2|12994.7|12996.4|12994.9|12991.5|12990.1|343
1729064100000|2024-10-16 07:35:00|12996.3|12994.8|12996.5|12995|12999.5|12998.1|12994.9|12993.4|252
1729064400000|2024-10-16 07:40:00|12996.2|12994.7|13003.1|13001.6|13003.1|13002.2|12995.4|12993.9|301
1729064700000|2024-10-16 07:45:00|13002.6|13001.1|13004.3|13002.8|13004.8|13003.3|13000.9|12999.7|258
1729065000000|2024-10-16 07:50:00|13004.2|13002.7|13003.1|13002.2|13010.1|13009.1|13002.2|13001.3|336
1729065300000|2024-10-16 07:55:00|13003.3|13002.4|13001.1|13000.2|13004|13003.1|12999.8|12998.9|236
1729065600000|2024-10-16 08:00:00|13001.3|13000.4|12996.1|12995.2|13001.3|13000.4|12995.3|12994.4|297
1729065900000|2024-10-16 08:05:00|12996.3|12995.4|12998.1|12997.2|13000.1|12999.2|12994.3|12993.4|205
1729066200000|2024-10-16 08:10:00|12997.9|12997|12993.9|12993|13000.8|12999.9|12993|12992.1|215
1729066500000|2024-10-16 08:15:00|12993.8|12992.9|12994.3|12993.4|12996.2|12994.7|12992.9|12991.7|178
1729066800000|2024-10-16 08:20:00|12994.6|12993.7|13001.3|13000.4|13003.5|13002.6|12992.2|12991.3|197
1729067100000|2024-10-16 08:25:00|13001.1|13000.2|13000|12999.1|13006.7|13005.2|12997.9|12996.4|285
1729067400000|2024-10-16 08:30:00|13000.1|12999.2|13002.4|13000.9|13004.5|13003|12999|12998.1|229
1729067700000|2024-10-16 08:35:00|13002.3|13000.8|13000.1|12999.2|13002.3|13000.8|12997.8|12996.6|241
1729068000000|2024-10-16 08:40:00|13000|12999.1|12998.6|12997.7|13000.1|12999.2|12996.1|12995.2|178
1729068300000|2024-10-16 08:45:00|12998.4|12997.5|12995.9|12995|12998.8|12997.9|12993.7|12992.8|222
1729068600000|2024-10-16 08:50:00|12996.2|12995.3|13005.9|13004.4|13006.2|13004.9|12994.9|12993.4|230
1729068900000|2024-10-16 08:55:00|13005.8|13004.3|13004.2|13003.3|13006.7|13005.2|13001.6|13000.4|317
1729069200000|2024-10-16 09:00:00|13004.1|13003.2|13006|13004.5|13006.4|13005.2|13001.3|13000.1|282
1729069500000|2024-10-16 09:05:00|13005.9|13004.4|13005.1|13004.2|13007|13006.1|13002.6|13001.7|251
1729069800000|2024-10-16 09:10:00|13004.5|13003.6|13009|13008.1|13012.2|13010.9|13003|13002.1|286
1729070100000|2024-10-16 09:15:00|13008.9|13008|13014.8|13013.9|13017.9|13017|13008.9|13007.5|320
1729070400000|2024-10-16 09:20:00|13015|13014.1|13013.1|13012.2|13016|13015.1|13012.7|13011.8|182
1729070700000|2024-10-16 09:25:00|13012.9|13012|13015.8|13014.9|13017.4|13016.5|13011.7|13010.2|225
1729071000000|2024-10-16 09:30:00|13016|13015.1|13015.8|13014.9|13016.8|13015.9|13013.6|13012.7|210
1729071300000|2024-10-16 09:35:00|13015.7|13014.8|13017.8|13016.9|13019.3|13018.4|13014.8|13013.9|218
1729071600000|2024-10-16 09:40:00|13017.9|13017|13015.9|13015|13017.9|13017|13012.2|13011.1|218
1729071900000|2024-10-16 09:45:00|13015.8|13014.9|13015.1|13014.2|13017.6|13016.7|13015.1|13014.2|167
1729072200000|2024-10-16 09:50:00|13015.3|13014.4|13017.1|13016.2|13021|13019.5|13014|13013.1|227
1729072500000|2024-10-16 09:55:00|13017.2|13016.3|13017.3|13015.8|13018.3|13017.1|13014.5|13013.3|214
1729072800000|2024-10-16 10:00:00|13017.4|13015.9|13019.7|13018.8|13020.5|13019.6|13013.3|13012.4|243
1729073100000|2024-10-16 10:05:00|13019.9|13019|13017|13016.1|13020.8|13019.9|13015.7|13014.8|166
1729073400000|2024-10-16 10:10:00|13016.9|13016|13019.2|13018.3|13019.6|13018.7|13016.5|13015.6|171
1729073700000|2024-10-16 10:15:00|13019.1|13018.2|13022.8|13021.9|13025.1|13024.2|13018.1|13017.2|175
1729074000000|2024-10-16 10:20:00|13023.4|13022.5|13027.8|13026.9|13027.8|13026.9|13023.1|13022.2|170
1729074300000|2024-10-16 10:25:00|13027.6|13026.7|13026.1|13025.2|13027.6|13026.7|13023.5|13022.1|176
1729074600000|2024-10-16 10:30:00|13026.4|13025.5|13024.9|13024|13026.9|13026|13024.5|13023.6|135
1729074900000|2024-10-16 10:35:00|13024.5|13023.6|13021.6|13020.7|13025.6|13024.7|13020.7|13019.7|152
1729075200000|2024-10-16 10:40:00|13021.5|13020.6|13019.3|13017.8|13021.5|13020.6|13018.7|13017.2|214
1729075500000|2024-10-16 10:45:00|13019|13017.5|13017.6|13016.1|13021|13020.1|13016.8|13015.9|165
1729075800000|2024-10-16 10:50:00|13017.7|13016.2|13015.3|13014.4|13018.4|13017.5|13014.1|13013.2|153
1729076100000|2024-10-16 10:55:00|13015.5|13014.6|13015.7|13014.8|13016.4|13015.5|13014.4|13013.3|117
1729076400000|2024-10-16 11:00:00|13015.5|13014.6|13013.2|13012.3|13017.7|13016.8|13012.8|13011.9|171
1729076700000|2024-10-16 11:05:00|13013.3|13012.4|13019.3|13018.4|13019.3|13018.4|13013.3|13012.4|149
1729077000000|2024-10-16 11:10:00|13019.7|13018.8|13018.3|13017.4|13021.9|13021|13018|13017.1|146
1729077300000|2024-10-16 11:15:00|13018.5|13017.6|13016.5|13015.6|13018.8|13017.9|13016.4|13015.5|101
1729077600000|2024-10-16 11:20:00|13016.7|13015.8|13013.7|13012.8|13017.5|13016.6|13013.7|13012.8|105
1729077900000|2024-10-16 11:25:00|13013.8|13012.9|13014.6|13013.7|13015.8|13014.7|13013.7|13012.8|131
1729078200000|2024-10-16 11:30:00|13015|13014.1|13017.7|13016.8|13017.7|13016.8|13015|13014.1|155
1729078500000|2024-10-16 11:35:00|13017.4|13016.5|13018.8|13017.9|13020.3|13019.4|13015.7|13014.8|134
1729078800000|2024-10-16 11:40:00|13018.9|13018|13019.4|13018.5|13020.3|13019.4|13017.5|13016.6|138
1729079100000|2024-10-16 11:45:00|13019.3|13018.4|13026.3|13025.4|13026.8|13025.9|13018.8|13017.9|238
1729079400000|2024-10-16 11:50:00|13026.4|13025.5|13030.6|13029.7|13031.3|13030.4|13026.1|13025.2|191
1729079700000|2024-10-16 11:55:00|13030.9|13029.4|13031.5|13030.6|13033|13032.1|13027.9|13027|226
1729080000000|2024-10-16 12:00:00|13031.4|13030.5|13034.7|13033.2|13035.2|13034|13029.7|13028.8|226
1729080300000|2024-10-16 12:05:00|13034|13032.5|13034.8|13033.3|13035|13034.1|13031.7|13030.8|117
1729080600000|2024-10-16 12:10:00|13034.9|13033.4|13035.3|13034.4|13035.9|13035|13032.6|13031.4|135
1729080900000|2024-10-16 12:15:00|13035.6|13034.1|13031.6|13030.1|13035.6|13034.1|13030.3|13029.4|154
1729081200000|2024-10-16 12:20:00|13031.7|13030.2|13034.8|13033.3|13035.3|13033.8|13028.4|13027.5|248
1729081500000|2024-10-16 12:25:00|13033.8|13032.3|13034.1|13032.6|13038.4|13037.4|13033.7|13032.2|256
1729081800000|2024-10-16 12:30:00|13034.3|13032.8|13031.3|13030.4|13035.2|13034.3|13031|13029.5|242
1729082100000|2024-10-16 12:35:00|13031.4|13030.5|13026.8|13025.9|13031.6|13030.7|13025.2|13024.3|228
1729082400000|2024-10-16 12:40:00|13026.7|13025.8|13022|13021.1|13027.5|13026|13020.6|13019.7|286
1729082700000|2024-10-16 12:45:00|13022.1|13021.2|13015.1|13014.2|13023.1|13022.2|13014.6|13013.7|311
1729083000000|2024-10-16 12:50:00|13015.3|13014.4|13018.3|13017.4|13019.2|13018.3|13015|13013.7|290
1729083300000|2024-10-16 12:55:00|13018.4|13017.5|13015.6|13014.7|13018.7|13017.6|13014.4|13013.5|233
1729083600000|2024-10-16 13:00:00|13016.7|13015.8|13016.9|13015.4|13016.9|13015.9|13012.7|13011.8|238
1729083900000|2024-10-16 13:05:00|13016.8|13015.3|13014.6|13013.7|13016.8|13015.3|13013.7|13012.2|192
1729084200000|2024-10-16 13:10:00|13014.5|13013.6|13012.4|13011.5|13014.9|13014|13011.1|13010|196
1729084500000|2024-10-16 13:15:00|13012.3|13011.4|13020|13018.5|13020.8|13019.9|13012.2|13011.3|247
1729084800000|2024-10-16 13:20:00|13020.1|13018.6|13023.8|13022.9|13024.8|13023.7|13020.1|13018.6|209
1729085100000|2024-10-16 13:25:00|13024.1|13023.2|13023.8|13022.9|13026|13025.1|13021.4|13020.5|186
1729085400000|2024-10-16 13:30:00|13023.6|13022.7|13030.8|13029.9|13030.8|13029.9|13023.5|13022.6|281
1729085700000|2024-10-16 13:35:00|13030.7|13029.8|13027.7|13026.8|13030.8|13029.9|13027.1|13026.2|242
1729086000000|2024-10-16 13:40:00|13027.8|13026.9|13028.6|13027.7|13030.4|13028.8|13027|13025.6|272
1729086300000|2024-10-16 13:45:00|13028.7|13027.8|13029.5|13028.6|13031.8|13030.9|13027.8|13026.9|306
1729086600000|2024-10-16 13:50:00|13029.4|13028.5|13021.3|13020.4|13029.4|13028.5|13020.9|13020|226
1729086900000|2024-10-16 13:55:00|13021.4|13020.5|13025.8|13024.9|13026|13025.1|13020|13018.5|249
1729087200000|2024-10-16 14:00:00|13025.7|13024.8|13017.9|13016.4|13026.7|13025.8|13017.5|13016|284
1729087500000|2024-10-16 14:05:00|13018.7|13017.2|13017|13015.5|13020.1|13019.1|13015.8|13014.6|269
1729087800000|2024-10-16 14:10:00|13016.9|13015.4|13018.8|13017.9|13019.1|13018.2|13015.9|13014.4|159
1729088100000|2024-10-16 14:15:00|13018.7|13017.8|13014.7|13013.8|13018.8|13017.9|13014.3|13013.4|214
1729088400000|2024-10-16 14:20:00|13014.6|13013.7|13012.7|13011.2|13014.6|13013.7|13010.9|13010|195
1729088700000|2024-10-16 14:25:00|13012.6|13011.1|13012.2|13011.3|13014|13013.1|13009.9|13009|284
1729089000000|2024-10-16 14:30:00|13012|13011.1|13006.4|13005.5|13012.5|13011.6|13005|13004.1|283
1729089300000|2024-10-16 14:35:00|13006.3|13005.4|13004.4|13003.5|13007.7|13006.8|13003.9|13003|241
1729089600000|2024-10-16 14:40:00|13004.3|13003.4|13007.5|13006.6|13009.2|13007.5|13002.9|13002|295
1729089900000|2024-10-16 14:45:00|13007.6|13006.7|13006.1|13004.6|13008.7|13007.8|13005.2|13003.7|241
1729090200000|2024-10-16 14:50:00|13006.5|13005|13010.6|13009.7|13014.3|13012.8|13006.3|13004.8|376
1729090500000|2024-10-16 14:55:00|13010.7|13009.8|13009.7|13008.8|13013.9|13013|13008.2|13007.3|475
1729090800000|2024-10-16 15:00:00|13009.8|13008.9|13008.1|13007.2|13010.9|13010|13006.3|13004.9|376
1729091100000|2024-10-16 15:05:00|13007.9|13007|13003.7|13002.8|13008.8|13007.7|13003.4|13002.5|278
1729091400000|2024-10-16 15:10:00|13003.5|13002.6|13008.6|13007.7|13009.2|13008.3|13002.9|13002|247
1729091700000|2024-10-16 15:15:00|13008.7|13007.8|13006.8|13005.9|13009.1|13008.2|13005.4|13004.5|197
1729092000000|2024-10-16 15:20:00|13007.1|13006.2|13006.1|13005.2|13008.7|13007.8|13003.9|13002.4|246
1729092300000|2024-10-16 15:25:00|13006.4|13005.5|13002.5|13001.6|13007.6|13006.7|13001.8|13000.9|169
1729092600000|2024-10-16 15:30:00|13002.2|13001.3|13003.7|13002.8|13006.4|13004.5|13001.8|13000.9|206
1729092900000|2024-10-16 15:35:00|13003.8|13002.9|13005.4|13003.9|13006.2|13004.4|13003.5|13002|202
1729093200000|2024-10-16 15:40:00|13005.6|13004.1|13003.3|13001.8|13007.5|13004.9|13002.9|13001.4|275
1729093500000|2024-10-16 15:45:00|13003.1|13001.6|12999.6|12998.1|13004|13002.5|12996.4|12995.5|221
1729093800000|2024-10-16 15:50:00|13000|12998.5|13000.7|12999.8|13001.2|13000.3|12999.4|12998.5|203
1729094100000|2024-10-16 15:55:00|13000.8|12999.9|13000|12999.1|13002.1|13001.2|12999.8|12998.9|155
1729094400000|2024-10-16 16:00:00|13000.1|12999.2|12998|12996.5|13000.3|12999.4|12997|12996.1|126
1729094700000|2024-10-16 16:05:00|12998.1|12996.6|12996.2|12994.7|12998.7|12997.7|12995.9|12994.4|155
1729095000000|2024-10-16 16:10:00|12996.3|12994.8|12999.5|12998.6|12999.7|12998.8|12996|12994.6|102
1729095300000|2024-10-16 16:15:00|12999.6|12998.7|13003.2|13001.7|13003.2|13001.9|12998.6|12997.7|87
1729095600000|2024-10-16 16:20:00|13003.1|13001.6|13004|13002.5|13005.3|13003.8|13002|13001|124
1729095900000|2024-10-16 16:25:00|13004.1|13002.6|13001.2|12999.7|13004.1|13002.6|13000.8|12999.7|85
1729096200000|2024-10-16 16:30:00|13001.1|12999.6|12999.2|12998.3|13001.1|13000.2|12999.1|12998.1|83
1729096500000|2024-10-16 16:35:00|12999.1|12998.2|12998.8|12997.9|13001.7|13000.8|12996.6|12995.7|129
1729096800000|2024-10-16 16:40:00|12998.9|12998|12999.1|12997.6|13000.2|12998.7|12997.9|12996.5|123
1729097100000|2024-10-16 16:45:00|12998.8|12997.9|12998.2|12996.7|12999.6|12997.9|12997.5|12996|143
1729097400000|2024-10-16 16:50:00|12998.3|12996.8|13002.9|13001.4|13002.9|13001.4|12998.3|12996.8|111
1729097700000|2024-10-16 16:55:00|13003|13001.5|13005.1|13003.6|13005.5|13004.1|13003|13001.5|182
1729098000000|2024-10-16 17:00:00|13005.3|13003.8|13006|13004.5|13006.2|13004.7|13004|13002.5|144
1729098300000|2024-10-16 17:05:00|13006.1|13004.6|13002.4|13000.9|13006.1|13004.6|13001.6|13000.1|98
1729098600000|2024-10-16 17:10:00|13002.5|13001|12998.5|12997.6|13002.9|13001.4|12998.2|12996.7|106
1729098900000|2024-10-16 17:15:00|12998.7|12997.8|12998.3|12997.4|12998.7|12997.8|12995.5|12994.6|89
1729099200000|2024-10-16 17:20:00|12998.5|12997.6|12999.5|12998.6|13000|12998.8|12998|12997.1|133
1729099500000|2024-10-16 17:25:00|12999.6|12998.7|12997|12996.1|12999.9|12999|12996.9|12996|136
1729099800000|2024-10-16 17:30:00|12996.8|12995.9|12996.1|12994.6|12997.1|12996.1|12995.8|12994.4|97
1729100100000|2024-10-16 17:35:00|12996|12994.5|12994.2|12993.3|12996|12994.9|12992.8|12991.9|136
1729100400000|2024-10-16 17:40:00|12994.1|12993.2|12996.3|12994.8|12997.1|12995.6|12994.1|12993.1|97
1729100700000|2024-10-16 17:45:00|12996.7|12995.2|12994.5|12993|12996.7|12995.2|12994|12992.5|150
1729101000000|2024-10-16 17:50:00|12994.4|12992.9|12995.7|12994.8|12996.3|12994.9|12993.7|12992.5|146
1729101300000|2024-10-16 17:55:00|12996|12994.5|12996.4|12994.9|12997.2|12995.7|12994.1|12993|186
1729101600000|2024-10-16 18:00:00|12996.2|12994.7|12996.4|12995.5|12997.1|12996.2|12995.1|12994.1|146
1729101900000|2024-10-16 18:05:00|12996.6|12995.7|12996.6|12995.7|12997.7|12996.8|12995.6|12994.7|121
1729102200000|2024-10-16 18:10:00|12996.5|12995.6|12993.1|12992.2|12997.3|12996.4|12992.7|12991.8|153
1729102500000|2024-10-16 18:15:00|12993|12992.1|12994.6|12993.7|12995.9|12995|12992.8|12991.8|107
1729102800000|2024-10-16 18:20:00|12994.7|12993.8|12993.8|12992.3|12994.8|12993.9|12992.3|12991.4|144
1729103100000|2024-10-16 18:25:00|12993.9|12992.4|12990.7|12989.8|12993.9|12992.4|12989.7|12988.8|154
1729103400000|2024-10-16 18:30:00|12990.8|12989.9|12988.8|12987.9|12991.1|12990.2|12987.9|12987|125
1729103700000|2024-10-16 18:35:00|12988.7|12987.8|12987|12985.5|12988.7|12987.8|12986.1|12985.2|130
1729104000000|2024-10-16 18:40:00|12987.4|12985.9|12989.2|12987.7|12989.8|12988.4|12987.1|12985.6|124
1729104300000|2024-10-16 18:45:00|12989.1|12987.6|12987.5|12986|12989.7|12988.2|12986.7|12985.8|144
1729104600000|2024-10-16 18:50:00|12987.2|12986.3|12986.7|12985.8|12987.9|12986.7|12986.6|12985.3|66
1729104900000|2024-10-16 18:55:00|12986.8|12985.9|12984.8|12983.3|12987.7|12986.5|12984.4|12983|255
1729105200000|2024-10-16 19:00:00|12984.5|12983.6|12982.5|12981|12984.7|12983.6|12981.6|12980.1|218
1729105500000|2024-10-16 19:05:00|12982|12980.5|12983.1|12981.6|12983.5|12982|12980.7|12979.2|118
1729105800000|2024-10-16 19:10:00|12983.4|12981.9|12983.3|12982.4|12984.9|12982.8|12982.9|12981.1|170
1729106100000|2024-10-16 19:15:00|12983.1|12982.2|12981.5|12980.6|12983.8|12982.9|12981.1|12980.1|111
1729106400000|2024-10-16 19:20:00|12981.4|12980.5|12981.7|12980.8|12982.2|12981.3|12980.5|12979.6|141
1729106700000|2024-10-16 19:25:00|12981.6|12980.7|12981.6|12980.7|12981.7|12980.8|12980.4|12979.5|87
1729107000000|2024-10-16 19:30:00|12981.7|12980.8|12982.7|12981.8|12983.3|12982.4|12981.5|12980.6|126
1729107300000|2024-10-16 19:35:00|12982.8|12981.9|12982.7|12981.8|12984.1|12982.7|12982.5|12981.3|112
1729107600000|2024-10-16 19:40:00|12982.8|12981.9|12981.6|12980.7|12984.1|12983.1|12981.2|12980.3|120
1729107900000|2024-10-16 19:45:00|12981.4|12980.5|12977.5|12976.6|12981.5|12980.6|12977.5|12976.4|108
1729108200000|2024-10-16 19:50:00|12977.6|12976.7|12981.8|12980.3|12982.9|12981.4|12977.6|12976.7|160
1729108500000|2024-10-16 19:55:00|12981.7|12980.2|12983.1|12981.6|12985.6|12983.2|12981.2|12979.7|215
1729108800000|2024-10-16 20:00:00|12982.7|12981.2|12985.9|12983.7|12986.1|12984.1|12982|12980.9|230
1729109100000|2024-10-16 20:05:00|12985.8|12983.6|12985.1|12983.6|12986|12984.3|12984.8|12983.1|104
1729109400000|2024-10-16 20:10:00|12985.2|12983.7|12985|12983.5|12985.7|12984.6|12984.8|12983.3|52
1729109700000|2024-10-16 20:15:00|12985.2|12983.7|12987|12984.9|12987|12985.5|12984.8|12983.6|87
1729110000000|2024-10-16 20:20:00|12986.7|12985.2|12987|12985.5|12987.3|12985.8|12985.6|12984.1|68
1729110300000|2024-10-16 20:25:00|12986.9|12985.4|12987.1|12985.6|12987.6|12986.1|12986.3|12984.8|66
1729110600000|2024-10-16 20:30:00|12987.2|12985.7|12987.2|12985.7|12987.2|12985.7|12986.3|12984.8|61
1729110900000|2024-10-16 20:35:00|12987.1|12985.6|12989.1|12987.6|12989.2|12987.7|12987|12985.5|76
1729111200000|2024-10-16 20:40:00|12989.3|12987.8|12990.8|12989.3|12991.3|12989.8|12989.2|12987.7|56
1729111500000|2024-10-16 20:45:00|12990.9|12989.4|12992.1|12990.6|12992.1|12990.6|12990.1|12988.6|209
1729111800000|2024-10-16 20:50:00|12992|12990.5|12990.6|12989.1|12992|12990.5|12990.4|12988.9|121
1729112100000|2024-10-16 20:55:00|12991|12988.6|12994.2|12986.1|12994.3|12988.7|12990.4|12985.2|311
1729112400000|2024-10-16 21:00:00|12997.9|12986|12989.5|12977.6|13001.2|12989.3|12989.5|12977.6|11
1729112700000|2024-10-16 21:05:00|12990.5|12978.6|12992.1|12980.2|12993.8|12981.9|12989.2|12977.3|64
1729113000000|2024-10-16 21:10:00|12992.8|12980.9|12992.4|12980.5|12993.8|12981.9|12992.2|12980.3|25
1729113300000|2024-10-16 21:15:00|12992.3|12980.4|12992.7|12980.8|12993.3|12981.4|12992.3|12980.4|20
1729113600000|2024-10-16 21:20:00|12992.6|12980.7|12991.7|12979.8|12992.6|12980.7|12991.7|12979.8|13
1729113900000|2024-10-16 21:25:00|12991.6|12979.7|12992.3|12980.4|12992.6|12980.7|12991.6|12979.7|8
1729114200000|2024-10-16 21:30:00|12992.1|12980.2|12993.4|12983.6|12994.4|12983.6|12992.1|12980.2|54
1729114500000|2024-10-16 21:35:00|12993.1|12983.5|13004|12992.1|13004.8|12992.9|12993|12983.2|74
1729114800000|2024-10-16 21:40:00|13002.6|12990.7|12997.7|12985.8|13005.8|12993.9|12997|12985.1|161
1729115100000|2024-10-16 21:45:00|12997.6|12985.7|12997.5|12985.6|12998.6|12986.7|12996.7|12984.8|26
1729115400000|2024-10-16 21:50:00|12997.4|12985.5|12998.1|12986.9|13001.8|12989.9|12997.4|12985.5|32
1729115700000|2024-10-16 21:55:00|12998|12987|12998.1|12986.2|13003.9|12992|12997.8|12986.1|640
1729116000000|2024-10-16 22:00:00|12998.9|12987|12991.3|12987.6|13001.2|12989.3|12991.3|12982.7|140
1729116300000|2024-10-16 22:05:00|12990.8|12988.1|12990.4|12988.1|12991.1|12988.4|12990.2|12987.4|49
1729116600000|2024-10-16 22:10:00|12990.3|12988|12990.1|12988.6|12990.6|12988.6|12989.4|12987.8|28
1729116900000|2024-10-16 22:15:00|12990|12988.5|12990|12988.5|12990.6|12988.5|12989.9|12987.9|16
1729117200000|2024-10-16 22:20:00|12989.9|12988.4|12990|12988.5|12990.6|12988.6|12989.9|12988|41
1729117500000|2024-10-16 22:25:00|12990.1|12988.6|12990.8|12989.3|12991.1|12989.4|12990.1|12988.2|39
1729117800000|2024-10-16 22:30:00|12990.9|12989.4|12990.8|12989.3|12991.3|12989.6|12990.7|12988.9|33
1729118100000|2024-10-16 22:35:00|12990.9|12989.4|12990.9|12989.4|12991|12989.5|12990.3|12988.8|17
1729118400000|2024-10-16 22:40:00|12990.8|12989.3|12989.9|12988.4|12990.8|12989.3|12989|12987.5|37
1729118700000|2024-10-16 22:45:00|12989.8|12988.3|12988|12986.5|12989.8|12988.3|12988|12986.5|39
1729119000000|2024-10-16 22:50:00|12987.9|12986.4|12989.9|12988.4|12989.9|12988.4|12987.4|12985.9|30
1729119300000|2024-10-16 22:55:00|12990|12988.5|12989.1|12987.6|12990|12988.5|12989|12987.5|35
1729119600000|2024-10-16 23:00:00|12988.9|12987.4|12986.9|12985.4|12988.9|12987.4|12986.3|12984.8|61
1729119900000|2024-10-16 23:05:00|12987|12985.5|12988|12986.5|12988.3|12986.8|12986.9|12985.4|35
1729120200000|2024-10-16 23:10:00|12987.9|12986.4|12989|12987.5|12989.5|12987.6|12987|12985.5|49
1729120500000|2024-10-16 23:15:00|12989.3|12987.1|12989.9|12988.4|12990.2|12988.4|12989|12987.1|78
1729120800000|2024-10-16 23:20:00|12989.8|12988.3|12990.7|12988.5|12990.7|12988.9|12989.5|12987.7|55
1729121100000|2024-10-16 23:25:00|12990.6|12988.8|12990.2|12988.7|12990.6|12989|12990|12988.2|53
1729121400000|2024-10-16 23:30:00|12990.1|12988.6|12988.8|12987.3|12990.5|12989|12988.1|12986.6|37
1729121700000|2024-10-16 23:35:00|12988.3|12986.8|12989.1|12987.6|12989.7|12988|12988.3|12986.8|57
1729122000000|2024-10-16 23:40:00|12989.3|12987.8|12990|12988.5|12990|12988.5|12989.3|12987.8|41
1729122300000|2024-10-16 23:45:00|12990.1|12988.6|12989.2|12987.7|12990.2|12988.7|12988.2|12986.7|43
1729122600000|2024-10-16 23:50:00|12989.5|12987.4|12991|12989.5|12991|12989.5|12989.2|12987.4|29
1729122900000|2024-10-16 23:55:00|12990.9|12989.4|12991.9|12990.4|12992|12990.5|12990.2|12988.4|60
1729123200000|2024-10-17 00:00:00|12991.8|12990.3|12990.7|12989.2|12991.8|12990.3|12988|12986.9|162
1729123500000|2024-10-17 00:05:00|12990.8|12989.3|12992.1|12990.6|12992.6|12991.3|12990.7|12989.2|104
1729123800000|2024-10-17 00:10:00|12992|12990.5|12992.4|12990.9|12992.9|12991.4|12992|12990.5|86
1729124100000|2024-10-17 00:15:00|12992.3|12990.8|12994|12992.5|12994.5|12992.7|12991.2|12989.7|105
1729124400000|2024-10-17 00:20:00|12994.1|12992.6|12993.8|12992.3|12994.9|12993.4|12993.4|12991.9|110
1729124700000|2024-10-17 00:25:00|12993.9|12992.4|12994.6|12993.7|12995.8|12994.3|12993.6|12992.1|63
1729125000000|2024-10-17 00:30:00|12995|12993.5|12994.9|12993.4|12998|12996.5|12994|12992.5|297
1729125300000|2024-10-17 00:35:00|12995|12993.5|12994.3|12993.4|12995.1|12993.6|12992.8|12991.5|165
1729125600000|2024-10-17 00:40:00|12994.1|12993.2|12992.8|12991.9|12995.1|12993.6|12991.7|12990.2|170
1729125900000|2024-10-17 00:45:00|12992.9|12992|12991.9|12991|12993.2|12992.3|12991.4|12990.5|165
1729126200000|2024-10-17 00:50:00|12991.8|12990.9|12990|12989.1|12993.5|12992|12988.1|12986.6|268
1729126500000|2024-10-17 00:55:00|12989.8|12988.9|12988|12987.1|12991.6|12990.7|12987.5|12986.6|167
1729126800000|2024-10-17 01:00:00|12987.8|12986.9|12992.3|12991.4|12992.6|12991.7|12987.1|12986.2|217
1729127100000|2024-10-17 01:05:00|12991.4|12990.5|12993.4|12991.9|12993.5|12992|12991.3|12989.8|201
1729127400000|2024-10-17 01:10:00|12993.2|12991.7|12992.7|12991.8|12994.9|12993.8|12992.7|12991.4|182
1729127700000|2024-10-17 01:15:00|12992.6|12991.7|12991.9|12990.4|12993.2|12991.8|12991.1|12989.6|199
1729128000000|2024-10-17 01:20:00|12992|12990.5|12988.4|12987.5|12992.6|12991.5|12987.7|12986.2|171
1729128300000|2024-10-17 01:25:00|12988.7|12987.2|12988.4|12987.5|12988.8|12987.9|12987.6|12986.7|94
1729128600000|2024-10-17 01:30:00|12988.3|12987.4|12989.4|12988.5|12989.9|12989|12986.9|12985.4|190
1729128900000|2024-10-17 01:35:00|12989.5|12988.6|12995.6|12994.1|12996.8|12995.3|12989.4|12988.1|254
1729129200000|2024-10-17 01:40:00|12995.5|12994|12997.1|12995.6|12997.5|12996|12994.7|12993.2|222
1729129500000|2024-10-17 01:45:00|12996.8|12995.9|12995.4|12994.5|12997.1|12996.1|12994.4|12993.1|183
1729129800000|2024-10-17 01:50:00|12995.3|12994.4|12995.8|12994.3|12997.3|12995.8|12994.7|12993.7|218
1729130100000|2024-10-17 01:55:00|12995.7|12994.2|12996.5|12995.6|12996.7|12995.8|12995.5|12994|180
1729130400000|2024-10-17 02:00:00|12996.8|12995.9|12999.6|12998.1|13000|12998.5|12996.8|12995.5|242
1729130700000|2024-10-17 02:05:00|12999.7|12998.2|13001.1|12999.6|13002.2|13000.7|12999.2|12997.7|200
1729131000000|2024-10-17 02:10:00|13000.9|12999.4|12997.6|12996.1|13001.3|12999.8|12996.9|12995.4|337
1729131300000|2024-10-17 02:15:00|12997.7|12996.2|12993.8|12992.3|12998|12996.5|12992.9|12991.4|208
1729131600000|2024-10-17 02:20:00|12993.9|12992.4|12994.6|12993.7|12995.8|12994.9|12993.8|12992.3|159
1729131900000|2024-10-17 02:25:00|12994.2|12993.3|12993.2|12992.3|12994.4|12993.5|12991.6|12990.4|207
1729132200000|2024-10-17 02:30:00|12993.4|12991.9|12992.3|12991.4|12994.2|12992.7|12991.4|12990.1|209
1729132500000|2024-10-17 02:35:00|12992.5|12991.6|12990.4|12989.5|12993.1|12992.2|12990.4|12989.5|198
1729132800000|2024-10-17 02:40:00|12990.3|12989.4|12991.6|12990.1|12991.6|12990.2|12987.5|12986.1|274
1729133100000|2024-10-17 02:45:00|12991.7|12990.2|12992.4|12991.5|12993.4|12992.5|12990.4|12989.2|242
1729133400000|2024-10-17 02:50:00|12992.2|12991.3|12990.8|12989.9|12994.7|12993.8|12990.6|12989.7|161
1729133700000|2024-10-17 02:55:00|12991|12990.1|12993.3|12992.4|12993.8|12992.8|12990.6|12989.7|206
1729134000000|2024-10-17 03:00:00|12993|12992.1|12991|12989.5|12994.6|12993.7|12990.6|12989.5|188
1729134300000|2024-10-17 03:05:00|12990.9|12989.4|12990.7|12989.8|12990.9|12989.8|12989.8|12988.3|175
1729134600000|2024-10-17 03:10:00|12990.6|12989.7|12987.5|12986|12991.6|12990.5|12987.2|12985.7|154
1729134900000|2024-10-17 03:15:00|12987.3|12985.8|12985.9|12984.4|12987.7|12986.2|12985.7|12984.2|124
1729135200000|2024-10-17 03:20:00|12986|12984.5|12983|12981.5|12986|12984.5|12982.5|12981|146
1729135500000|2024-10-17 03:25:00|12983.1|12981.6|12983.7|12982.2|12984.7|12983.2|12982|12980.5|153
1729135800000|2024-10-17 03:30:00|12983.6|12982.1|12981.9|12980.4|12984|12982.5|12981.7|12980.2|112
1729136100000|2024-10-17 03:35:00|12982|12980.5|12983.1|12981.6|12983.8|12982.6|12981.5|12980|143
1729136400000|2024-10-17 03:40:00|12983.5|12982|12983.5|12982|12985.8|12984.3|12983|12982|119
1729136700000|2024-10-17 03:45:00|12983.4|12981.9|12982.8|12981.3|12984|12982.7|12982.2|12981.3|110
1729137000000|2024-10-17 03:50:00|12982.9|12981.4|12983.4|12982.5|12984.1|12983.2|12982|12981.1|156
1729137300000|2024-10-17 03:55:00|12983.5|12982.6|12987.2|12986.3|12987.2|12986.3|12983.3|12982.4|105
1729137600000|2024-10-17 04:00:00|12987.4|12986.5|12985.8|12984.9|12989|12988.1|12985.4|12984.5|129
1729137900000|2024-10-17 04:05:00|12985.7|12984.8|12985.6|12984.1|12985.9|12984.8|12983.6|12982.1|107
1729138200000|2024-10-17 04:10:00|12985.7|12984.2|12985.8|12984.3|12986.1|12984.6|12983.9|12982.4|92
1729138500000|2024-10-17 04:15:00|12985.9|12984.4|12984.9|12984|12986.2|12984.7|12984.6|12983.2|154
1729138800000|2024-10-17 04:20:00|12984.8|12983.9|12984.3|12983.4|12985.8|12984.4|12983.8|12982.9|76
1729139100000|2024-10-17 04:25:00|12984.2|12983.3|12984.4|12983.5|12984.8|12983.6|12983.3|12982.1|109
1729139400000|2024-10-17 04:30:00|12984.3|12983.4|12983.5|12982|12985.6|12984.4|12981.8|12980.3|114
1729139700000|2024-10-17 04:35:00|12983.6|12982.1|12984.6|12983.1|12984.6|12983.4|12983|12981.5|55
1729140000000|2024-10-17 04:40:00|12984.7|12983.2|12986.3|12985.4|12986.3|12985.4|12984.1|12982.6|76
1729140300000|2024-10-17 04:45:00|12986.7|12985.2|12986.1|12984.6|12987.8|12986.3|12986|12984.5|114
1729140600000|2024-10-17 04:50:00|12986.2|12984.7|12986.6|12985.1|12987.5|12986|12986|12984.5|116
1729140900000|2024-10-17 04:55:00|12986.5|12985|12984.6|12983.1|12986.6|12985.1|12984.6|12983.1|101
1729141200000|2024-10-17 05:00:00|12984.1|12982.6|12984.5|12983|12986.3|12984.8|12983.6|12982.1|132
1729141500000|2024-10-17 05:05:00|12984.6|12983.1|12984.8|12983.3|12985.6|12984.1|12983.6|12982.1|86
1729141800000|2024-10-17 05:10:00|12984.9|12983.4|12985.4|12984.5|12985.7|12984.8|12984.2|12982.9|99
1729142100000|2024-10-17 05:15:00|12985.5|12984.6|12986.6|12985.1|12986.9|12985.7|12985.4|12984.5|123
1729142400000|2024-10-17 05:20:00|12986.7|12985.2|12987.4|12985.9|12989.2|12987.7|12986.7|12985.2|105
1729142700000|2024-10-17 05:25:00|12987.5|12986|12986.4|12985.5|12988|12986.7|12986.4|12985.5|103
1729143000000|2024-10-17 05:30:00|12986.5|12985.6|12986.6|12985.1|12987|12985.6|12984.9|12983.6|143
1729143300000|2024-10-17 05:35:00|12986.8|12985.3|12988.9|12987.4|12988.9|12987.4|12986.6|12985.1|119
1729143600000|2024-10-17 05:40:00|12988.7|12987.2|12986.5|12985|12988.8|12987.3|12986.1|12985|220
1729143900000|2024-10-17 05:45:00|12986.8|12985.3|12987|12985.5|12987.9|12986.4|12986.4|12984.9|95
1729144200000|2024-10-17 05:50:00|12987.2|12985.7|12987.2|12985.7|12987.9|12986.4|12986.4|12984.9|148
1729144500000|2024-10-17 05:55:00|12987.1|12985.6|12987.6|12986.1|12987.6|12986.1|12985.1|12983.6|113
1729144800000|2024-10-17 06:00:00|12987|12985.5|12987.6|12986.1|12987.6|12986.1|12982.7|12981.2|215
1729145100000|2024-10-17 06:05:00|12987.5|12986|12985.2|12984.3|12987.6|12986.1|12984.3|12983.4|139
1729145400000|2024-10-17 06:10:00|12985.3|12984.4|12984.9|12983.4|12985.6|12984.7|12983.5|12982.2|149
1729145700000|2024-10-17 06:15:00|12984.8|12983.3|12984.6|12983.7|12986.7|12985.2|12983.6|12982.4|172
1729146000000|2024-10-17 06:20:00|12984.5|12983.6|12983.4|12982.5|12985.3|12984|12982.9|12981.4|188
1729146300000|2024-10-17 06:25:00|12983.3|12982.4|12984.9|12983.4|12986|12984.8|12983.1|12982.1|179
1729146600000|2024-10-17 06:30:00|12984.8|12983.9|12985.6|12984.1|12988.4|12986.9|12984.7|12983.8|138
1729146900000|2024-10-17 06:35:00|12985.8|12984.3|12988.9|12987.4|12988.9|12987.4|12984.6|12983.1|141
1729147200000|2024-10-17 06:40:00|12989|12987.5|12992.9|12991.4|12993|12991.8|12989|12987.5|188
1729147500000|2024-10-17 06:45:00|12993.1|12991.6|12990|12988.5|12993.3|12992.4|12990|12988.5|151
1729147800000|2024-10-17 06:50:00|12989.8|12988.3|12986|12985.1|12990|12988.5|12985.9|12984.5|213
1729148100000|2024-10-17 06:55:00|12985.8|12984.9|12982.5|12981.6|12985.9|12985|12981.6|12980.4|236
1729148400000|2024-10-17 07:00:00|12982.4|12981.5|12978|12976.5|12983.3|12982.4|12977.4|12976.1|275
1729148700000|2024-10-17 07:05:00|12978.1|12976.6|12976.8|12975.9|12979.4|12978.5|12974.4|12973.5|226
1729149000000|2024-10-17 07:10:00|12977|12976.1|12977.6|12976.7|12979.6|12978.7|12976.7|12975.8|206
1729149300000|2024-10-17 07:15:00|12977.7|12976.8|12982.8|12981.3|12985|12983.5|12977.7|12976.8|201
1729149600000|2024-10-17 07:20:00|12982.9|12981.4|12984.5|12983.6|12985.6|12984.4|12981.6|12980.4|273
1729149900000|2024-10-17 07:25:00|12984.3|12983.4|12988.8|12987.3|12990|12989.1|12984.3|12983.4|282
1729150200000|2024-10-17 07:30:00|12989.4|12987.9|12986.8|12985.9|12991.8|12990.3|12986.2|12985.3|237
1729150500000|2024-10-17 07:35:00|12986.7|12985.8|12985.6|12984.7|12987.5|12986.6|12984.6|12983.7|189
1729150800000|2024-10-17 07:40:00|12985.5|12984.6|12986.7|12985.2|12987.9|12986.7|12984.5|12983.6|219
1729151100000|2024-10-17 07:45:00|12986.8|12985.3|12984.7|12983.8|12986.9|12985.4|12983.1|12981.6|200
1729151400000|2024-10-17 07:50:00|12984.6|12983.7|12982.6|12981.7|12986.7|12985.8|12981.6|12980.7|167
1729151700000|2024-10-17 07:55:00|12982.5|12981.6|12985|12983.5|12986.5|12985|12979.6|12978.4|241
1729152000000|2024-10-17 08:00:00|12984.9|12983.4|12988|12986.5|12989.5|12988|12983.6|12982.1|253
1729152300000|2024-10-17 08:05:00|12987.9|12986.4|12992.3|12991.4|12992.3|12991.4|12987.9|12986.4|173
1729152600000|2024-10-17 08:10:00|12992.9|12992|12992.2|12991.3|12993.2|12992.3|12989.3|12988.4|168
1729152900000|2024-10-17 08:15:00|12992.1|12991.2|12992|12990.5|12997.1|12995.6|12991.3|12989.8|235
1729153200000|2024-10-17 08:20:00|12991.9|12990.4|12988|12986.5|12991.9|12990.4|12987.4|12986.3|185
1729153500000|2024-10-17 08:25:00|12988.1|12986.6|12989.7|12988.8|12990.1|12989.2|12985.6|12984.7|216
1729153800000|2024-10-17 08:30:00|12990|12988.5|12986.8|12985.9|12990|12989.1|12986.5|12985.6|152
1729154100000|2024-10-17 08:35:00|12986.5|12985.6|12986.2|12985.3|12987.8|12986.9|12985.8|12984.9|158
1729154400000|2024-10-17 08:40:00|12986.1|12985.2|12984.9|12983.4|12986.1|12985.2|12982.6|12981.2|156
1729154700000|2024-10-17 08:45:00|12985|12983.5|12984.8|12983.3|12985.7|12984.6|12983.5|12982|134
1729155000000|2024-10-17 08:50:00|12984.9|12983.4|12980.4|12979.5|12984.9|12983.9|12979.8|12978.6|118
1729155300000|2024-10-17 08:55:00|12980.5|12979.6|12978.5|12977.6|12980.5|12979.6|12975.9|12974.4|215
1729155600000|2024-10-17 09:00:00|12978.8|12977.3|12977.6|12976.7|12979.8|12978.7|12976.6|12975.7|126
1729155900000|2024-10-17 09:05:00|12977.7|12976.8|12981.7|12980.8|12982.6|12981.7|12977.6|12976.7|145
1729156200000|2024-10-17 09:10:00|12981.6|12980.7|12981.8|12980.9|12985.6|12984.7|12981.4|12980.5|210
1729156500000|2024-10-17 09:15:00|12982|12981.1|12981.4|12980.5|12983.1|12981.9|12981.1|12979.6|228
1729156800000|2024-10-17 09:20:00|12981.7|12980.8|12981.7|12980.8|12982.4|12981.5|12979.7|12978.8|167
1729157100000|2024-10-17 09:25:00|12982.1|12981.2|12984.7|12983.2|12985.1|12983.9|12981.8|12980.9|141
1729157400000|2024-10-17 09:30:00|12984.6|12983.1|12988|12986.5|12988.6|12987.1|12983.6|12982.7|151
1729157700000|2024-10-17 09:35:00|12988.1|12986.6|12988.8|12987.9|12989.7|12988.2|12987.8|12986.5|138
1729158000000|2024-10-17 09:40:00|12988.7|12987.8|12992.1|12990.6|12992.3|12991.4|12988.7|12987.8|255
1729158300000|2024-10-17 09:45:00|12991.9|12990.4|12994.4|12993.5|12995.2|12994|12991.8|12990.3|148
1729158600000|2024-10-17 09:50:00|12994.5|12993.6|12993.8|12992.9|12994.9|12994|12992.9|12991.4|138
1729158900000|2024-10-17 09:55:00|12993.5|12992.6|12994|12992.5|12994|12992.8|12991.9|12990.4|166
1729159200000|2024-10-17 10:00:00|12994.2|12992.7|12995.2|12994.3|12996.1|12995.2|12993.3|12991.9|160
1729159500000|2024-10-17 10:05:00|12995|12994.1|12998|12997.1|12998.2|12997.3|12993.9|12993|133
1729159800000|2024-10-17 10:10:00|12998.1|12997.2|13000.8|12999.9|13001.8|13000.9|12997.2|12996.3|171
1729160100000|2024-10-17 10:15:00|12999.7|12998.8|12997.5|12996.6|12999.9|12999|12997.3|12996.4|157
1729160400000|2024-10-17 10:20:00|12997.1|12996.2|12999.8|12998.3|12999.9|12998.4|12996.8|12995.8|196
1729160700000|2024-10-17 10:25:00|12999.7|12998.2|13002.8|13001.3|13003.5|13001.9|12999.7|12998.2|170
1729161000000|2024-10-17 10:30:00|13002.5|13001|13004.2|13003.3|13004.6|13003.7|13001.8|13000.1|162
1729161300000|2024-10-17 10:35:00|13004|13003.1|13005.7|13004.8|13006|13005.1|13002.7|13001.8|205
1729161600000|2024-10-17 10:40:00|13005.8|13004.9|13007.6|13006.7|13008.3|13007.4|13004.8|13003.7|158
1729161900000|2024-10-17 10:45:00|13006.8|13005.9|13008.7|13007.8|13010.8|13009.9|13003.5|13002.6|246
1729162200000|2024-10-17 10:50:00|13008.9|13008|13005.5|13004.6|13011.3|13010|13005.1|13004.2|205
1729162500000|2024-10-17 10:55:00|13005.3|13004.4|13007.8|13006.9|13010.6|13009.7|13005|13003.5|237
1729162800000|2024-10-17 11:00:00|13007.9|13007|13009.8|13008.9|13011.8|13010.5|13007.8|13006.9|197
1729163100000|2024-10-17 11:05:00|13010.1|13009.2|13010.9|13010|13011.5|13010.6|13009|13008.1|142
1729163400000|2024-10-17 11:10:00|13010.8|13009.9|13010.9|13009.4|13011.6|13010.6|13009.8|13008.3|134
1729163700000|2024-10-17 11:15:00|13010.8|13009.3|13012.5|13011.6|13013.4|13012.5|13008.5|13007.6|156
1729164000000|2024-10-17 11:20:00|13012.6|13011.7|13013.7|13012.8|13014.6|13013.7|13011.4|13010.2|141
1729164300000|2024-10-17 11:25:00|13013.8|13012.9|13013.9|13013|13015|13013.9|13013.5|13012.5|102
1729164600000|2024-10-17 11:30:00|13013.8|13012.9|13010.3|13009.4|13015|13013.8|13010.3|13009|114
1729164900000|2024-10-17 11:35:00|13010.4|13009.5|13013.9|13012.4|13014.2|13012.7|13009.8|13008.3|142
1729165200000|2024-10-17 11:40:00|13013.6|13012.1|13011.6|13010.1|13013.8|13012.3|13009.6|13008.1|132
1729165500000|2024-10-17 11:45:00|13011.7|13010.2|13014.5|13013.6|13014.6|13013.7|13011|13009.5|168
1729165800000|2024-10-17 11:50:00|13014.4|13013.5|13016.6|13015.7|13018|13017|13014.1|13013.2|122
1729166100000|2024-10-17 11:55:00|13016.5|13015.6|13016.2|13015.3|13016.6|13015.7|13014.1|13013.2|121
1729166400000|2024-10-17 12:00:00|13015.9|13015|13015.5|13014.6|13017.8|13016.9|13014.4|13013.5|192
1729166700000|2024-10-17 12:05:00|13015.4|13014.5|13019.6|13018.7|13020.4|13019.3|13014.9|13014|185
1729167000000|2024-10-17 12:10:00|13019.7|13018.8|13017.1|13013.2|13019.8|13018.9|13013.9|13012.1|311
1729167300000|2024-10-17 12:15:00|13016.9|13013|13016.5|13015.6|13024.2|13022.7|13012.3|13011.1|720
1729167600000|2024-10-17 12:20:00|13015.8|13014.9|13015.4|13014.5|13018.7|13017.8|13014|13012.5|385
1729167900000|2024-10-17 12:25:00|13014.8|13013.9|13023.8|13012.8|13023.8|13020.5|13014.1|13012.8|368
1729168200000|2024-10-17 12:30:00|13018.2|13007.2|12995.6|12994.1|13020.6|13011.5|12993.6|12991.8|1290
1729168500000|2024-10-17 12:35:00|12995.5|12994|12991.1|12990.2|12997.4|12996|12989.9|12988.5|961
1729168800000|2024-10-17 12:40:00|12990.9|12990|12999.1|12998.2|13002.8|13001.9|12989.9|12988.8|728
1729169100000|2024-10-17 12:45:00|12999.2|12998.3|13004.2|13003.3|13008.6|13007.1|12998|12996.5|567
1729169400000|2024-10-17 12:50:00|13004.4|13003.5|13008|13006.5|13012.1|13010.6|13003|13001.8|486
1729169700000|2024-10-17 12:55:00|13007.8|13006.3|13009.5|13008|13011.5|13010.3|13004.8|13003.3|377
1729170000000|2024-10-17 13:00:00|13009.7|13008.2|13000.5|12999|13010.8|13009.9|12999.8|12998.3|595
1729170300000|2024-10-17 13:05:00|13000.7|12999.2|12988.3|12986.8|13002.4|13000.9|12986.5|12985|627
1729170600000|2024-10-17 13:10:00|12988.4|12986.9|12987.9|12985.4|12990|12988.1|12980.6|12979.1|712
1729170900000|2024-10-17 13:15:00|12987.6|12985.3|12988.4|12987.5|12993|12991.6|12986.2|12984.7|603
1729171200000|2024-10-17 13:20:00|12988.3|12987.4|12995.2|12994.3|12999.4|12997.9|12986.5|12985.6|582
1729171500000|2024-10-17 13:25:00|12995.1|12994.2|12987.6|12986.1|12995.1|12994.2|12984.4|12983.5|541
1729171800000|2024-10-17 13:30:00|12987.5|12986|12987.9|12987|12992.4|12991.5|12983.4|12982.5|559
1729172100000|2024-10-17 13:35:00|12987.8|12986.9|12993.3|12991.8|12995.6|12994.7|12986.6|12985.7|502
1729172400000|2024-10-17 13:40:00|12993|12992.1|13001.8|13000.9|13003.4|13002.2|12993|12992.1|541
1729172700000|2024-10-17 13:45:00|13001.9|13001|12988.3|12987.4|13002.8|13001.9|12987.5|12986.6|479
1729173000000|2024-10-17 13:50:00|12988.5|12987.6|12997|12995.5|12998|12996.5|12987.9|12987|518
1729173300000|2024-10-17 13:55:00|12997.1|12995.6|12998.1|12995.9|13000.3|12999|12994.8|12993.9|407
1729173600000|2024-10-17 14:00:00|12997.9|12996.4|12996.9|12995.4|13001.8|13000.9|12996|12994.5|450
1729173900000|2024-10-17 14:05:00|12997.3|12995.8|12997|12996.1|12998|12997|12990.3|12989.3|539
1729174200000|2024-10-17 14:10:00|12997.6|12996.7|12998.9|12997.4|13002.2|13000.8|12996.4|12994.9|536
1729174500000|2024-10-17 14:15:00|12998.8|12997.3|13003.1|13001.6|13004.4|13002.9|12996.3|12994.8|537
1729174800000|2024-10-17 14:20:00|13003|13001.5|12998.8|12997.9|13004.8|13003.9|12998.8|12997.9|448
1729175100000|2024-10-17 14:25:00|12998.7|12997.8|12992.1|12991.2|13002.2|13001.3|12991|12990.1|495
1729175400000|2024-10-17 14:30:00|12991.8|12990.9|12989|12988.1|12995.8|12994.3|12988.9|12988|471
1729175700000|2024-10-17 14:35:00|12988.9|12988|12992.2|12991.3|12994.8|12993.9|12988|12987.1|376
1729176000000|2024-10-17 14:40:00|12992.3|12991.4|12991.9|12990.4|12994.5|12993.6|12990.1|12989|452
1729176300000|2024-10-17 14:45:00|12992|12990.5|12995.2|12993.7|13001.4|13000.5|12990.9|12989.4|566
1729176600000|2024-10-17 14:50:00|12995.1|12993.6|13001.9|13001|13002.4|13001.5|12994.3|12993.2|538
1729176900000|2024-10-17 14:55:00|13002|13001.1|12998.1|12997.2|13002.6|13001.7|12997.3|12995.8|577
1729177200000|2024-10-17 15:00:00|12998|12997.1|12999.2|12997.7|13001.8|13000.9|12997.2|12996.3|434
1729177500000|2024-10-17 15:05:00|12998.9|12997.4|12998.2|12997.3|13003.1|13002.2|12993.8|12992.9|354
1729177800000|2024-10-17 15:10:00|12998.5|12997|12997.4|12996.5|13005.8|13004.3|12997.4|12996.5|308
1729178100000|2024-10-17 15:15:00|12997.5|12996.6|12995.7|12994.8|12999.4|12998.5|12995.3|12994.4|313
1729178400000|2024-10-17 15:20:00|12995.6|12994.7|12995.8|12994.9|12996.9|12996|12993.4|12992.5|320
1729178700000|2024-10-17 15:25:00|12996|12995.1|13009.8|13008.9|13011.2|13009.7|12996|12995.1|403
1729179000000|2024-10-17 15:30:00|13009.9|13009|13017.2|13015.7|13017.3|13015.9|13008.9|13008|409
1729179300000|2024-10-17 15:35:00|13017.1|13015.6|13018.9|13018|13019.2|13018.3|13013.7|13012.7|311
1729179600000|2024-10-17 15:40:00|13018.8|13017.9|13010.9|13010|13018.8|13017.9|13010.9|13010|288
1729179900000|2024-10-17 15:45:00|13010.8|13009.9|13012.2|13010.7|13014.5|13013.6|13010.8|13009.8|262
1729180200000|2024-10-17 15:50:00|13012.1|13010.6|13010.4|13009.5|13012.2|13011.3|13009.8|13008.8|218
1729180500000|2024-10-17 15:55:00|13010.5|13009.6|13007.8|13006.9|13010.8|13009.9|13007.2|13005.7|228
1729180800000|2024-10-17 16:00:00|13008.3|13007.4|13001.1|13000.2|13009.2|13008.3|12999.8|12998.9|345
1729181100000|2024-10-17 16:05:00|13001.5|13000.6|13002.8|13001.9|13002.9|13002|12999.7|12998.2|224
1729181400000|2024-10-17 16:10:00|13002.9|13002|13002.8|13001.9|13004.7|13003.8|13001.9|13001|220
1729181700000|2024-10-17 16:15:00|13002.7|13001.8|13006|13005.1|13009.5|13008.6|13002.7|13001.8|235
1729182000000|2024-10-17 16:20:00|13005.9|13005|13009|13007.5|13010|13009.1|13005.3|13004.4|212
1729182300000|2024-10-17 16:25:00|13009.1|13007.6|13006.7|13005.8|13010.6|13009.7|13006.6|13005.7|200
1729182600000|2024-10-17 16:30:00|13006.8|13005.9|13006|13005.1|13008.5|13007.6|13004.8|13003.9|223
1729182900000|2024-10-17 16:35:00|13005.9|13005|13004.5|13003.6|13006.8|13005.9|13001.6|13000.7|173
1729183200000|2024-10-17 16:40:00|13004.4|13003.5|13007.9|13006.4|13008|13006.7|13003.6|13002.7|189
1729183500000|2024-10-17 16:45:00|13007.5|13006|13011.2|13009.7|13012|13010.5|13006.8|13005.9|137
1729183800000|2024-10-17 16:50:00|13011.4|13009.9|13009.3|13008.4|13012.9|13011.4|13009.3|13008.1|169
1729184100000|2024-10-17 16:55:00|13009.4|13008.5|13010.8|13009.9|13011.6|13010.1|13009.4|13008.5|185
1729184400000|2024-10-17 17:00:00|13010.9|13010|13012.5|13011.6|13013.3|13012.1|13010.9|13010|161
1729184700000|2024-10-17 17:05:00|13013|13011.5|13013.9|13012.4|13014.8|13013.3|13010|13009.1|138
1729185000000|2024-10-17 17:10:00|13013.8|13012.3|13013.1|13011.6|13014.2|13012.7|13012.4|13010.9|100
1729185300000|2024-10-17 17:15:00|13012.7|13011.8|13008.6|13007.1|13013.1|13012.2|13007.9|13006.4|107
1729185600000|2024-10-17 17:20:00|13008.5|13007|13010.8|13009.9|13011.6|13010.7|13008.5|13007|115
1729185900000|2024-10-17 17:25:00|13010.7|13009.8|13010.1|13008.6|13011|13009.8|13009.8|13008.5|164
1729186200000|2024-10-17 17:30:00|13010.2|13008.7|13007.5|13006|13010.5|13009.3|13007.5|13006|156
1729186500000|2024-10-17 17:35:00|13007.4|13005.9|13007.6|13006.7|13008.9|13007.8|13005.8|13004.9|119
1729186800000|2024-10-17 17:40:00|13007.7|13006.8|13010.8|13009.9|13011.8|13010.9|13007.6|13006.7|98
1729187100000|2024-10-17 17:45:00|13010.9|13010|13014.1|13013.2|13014.3|13013.4|13010.8|13009.9|135
1729187400000|2024-10-17 17:50:00|13014.7|13013.8|13015.3|13014.4|13015.6|13014.7|13014.4|13013.4|134
1729187700000|2024-10-17 17:55:00|13015|13014.1|13011.3|13010.4|13015.5|13014.6|13011.1|13010.2|140
1729188000000|2024-10-17 18:00:00|13011.6|13010.7|13009|13008.1|13011.7|13010.8|13007.8|13006.9|234
1729188300000|2024-10-17 18:05:00|13008.8|13007.9|13007.3|13006.4|13009.2|13008.3|13007|13006.1|158
1729188600000|2024-10-17 18:10:00|13007.1|13006.2|13009.2|13008.3|13009.2|13008.3|13005.2|13004.3|162
1729188900000|2024-10-17 18:15:00|13009.4|13008.5|13008.4|13007.5|13010.3|13009.4|13007.7|13006.8|179
1729189200000|2024-10-17 18:20:00|13008.1|13007.2|13009.7|13008.8|13010.8|13009.9|13008|13007.1|119
1729189500000|2024-10-17 18:25:00|13009.3|13008.4|13009.7|13008.8|13010.7|13009.2|13008.5|13007.6|157
1729189800000|2024-10-17 18:30:00|13009.1|13008.2|13010.8|13009.9|13011.3|13010.4|13008.5|13007.6|164
1729190100000|2024-10-17 18:35:00|13010.5|13009.6|13009.7|13008.8|13010.5|13009.6|13007.5|13006.3|135
1729190400000|2024-10-17 18:40:00|13009.6|13008.7|13011.3|13010.4|13011.9|13011|13009.6|13008.7|180
1729190700000|2024-10-17 18:45:00|13011.2|13010.3|13009.8|13008.9|13011.5|13010.6|13009.5|13008.6|129
1729191000000|2024-10-17 18:50:00|13009.7|13008.8|13008.7|13007.8|13010.3|13009.4|13008.4|13007.5|90
1729191300000|2024-10-17 18:55:00|13008.9|13008|13008.7|13007.8|13011.1|13010.2|13008.7|13007.8|159
1729191600000|2024-10-17 19:00:00|13009.3|13008.4|13010.6|13009.7|13010.7|13009.8|13007.5|13006.6|141
1729191900000|2024-10-17 19:05:00|13010.9|13010|13011.6|13010.7|13012|13011.1|13010.2|13009.3|125
1729192200000|2024-10-17 19:10:00|13011.5|13010.6|13012.2|13011.3|13013|13012.1|13011.5|13010.6|135
1729192500000|2024-10-17 19:15:00|13011.8|13010.9|13012.8|13011.9|13013.3|13012.4|13011.7|13010.8|118
1729192800000|2024-10-17 19:20:00|13012.7|13011.8|13011.9|13010.4|13012.9|13012|13010.8|13009.9|108
1729193100000|2024-10-17 19:25:00|13012|13010.5|13013.1|13012.2|13014.4|13013.5|13011.8|13010.4|186
1729193400000|2024-10-17 19:30:00|13013|13012.1|13013.9|13013|13014.8|13013.9|13012.3|13011.4|115
1729193700000|2024-10-17 19:35:00|13013.8|13012.9|13013.6|13012.7|13014.8|13013.9|13013|13012.1|155
1729194000000|2024-10-17 19:40:00|13013.7|13012.8|13012.6|13011.7|13013.7|13012.8|13011.4|13010.5|165
1729194300000|2024-10-17 19:45:00|13012.5|13011.6|13011.5|13010.6|13013.8|13012.9|13011.3|13010.4|147
1729194600000|2024-10-17 19:50:00|13011.7|13010.2|13013.3|13012.4|13013.7|13012.8|13010.7|13009.8|105
1729194900000|2024-10-17 19:55:00|13013.1|13012.2|13013.3|13012.4|13014.2|13013.3|13012.4|13011.5|138
1729195200000|2024-10-17 20:00:00|13013.2|13012.3|13012.9|13012|13014.7|13013.8|13012.8|13011.4|113
1729195500000|2024-10-17 20:05:00|13013|13012.1|13012.6|13011.7|13015.2|13014.1|13012.5|13011.2|145
1729195800000|2024-10-17 20:10:00|13012.7|13011.8|13013.2|13011.7|13013.5|13012|13012.6|13011.5|64
1729196100000|2024-10-17 20:15:00|13013.3|13011.8|13013.1|13011.6|13013.6|13012.1|13012.1|13010.6|77
1729196400000|2024-10-17 20:20:00|13013|13011.5|13011|13010.1|13013.1|13011.6|13011|13010.1|88
1729196700000|2024-10-17 20:25:00|13011.1|13010.2|13011|13009.5|13011.3|13010.2|13010.9|13009.4|24
1729197000000|2024-10-17 20:30:00|13011.8|13010.3|13012.1|13010.6|13012.8|13011.3|13011.4|13009.9|91
1729197300000|2024-10-17 20:35:00|13012.4|13010.9|13014.3|13012.8|13014.5|13013|13012|13010.5|87
1729197600000|2024-10-17 20:40:00|13014.4|13012.9|13013.2|13010.9|13014.8|13013.3|13013|13010.6|114
1729197900000|2024-10-17 20:45:00|13013.5|13011.1|13013.4|13011|13013.5|13011.5|13011.8|13010.3|124
1729198200000|2024-10-17 20:50:00|13013.6|13011.2|13011.8|13010.3|13013.9|13011.8|13011.6|13010.1|176
1729198500000|2024-10-17 20:55:00|13012.2|13009.8|13015.6|13006.9|13016.1|13010.3|13012|13006.9|209
1729198800000|2024-10-17 21:00:00|13016.6|13004.7|13010.8|12998.9|13017.1|13005.2|13010.8|12998.9|10
1729199100000|2024-10-17 21:05:00|13011.6|12999.7|13012.7|13000.8|13013.7|13001.8|13011.6|12999.7|16
1729199400000|2024-10-17 21:10:00|13012.6|13000.7|13015.2|13003.3|13015.2|13003.3|13011.7|12999.8|31
1729199700000|2024-10-17 21:15:00|13015|13003.1|13014|13002.1|13015.7|13003.8|13013.9|13002|27
1729200000000|2024-10-17 21:20:00|13013.9|13002|13014|13002.1|13014|13002.1|13013.5|13001.6|10
1729200300000|2024-10-17 21:25:00|13014.1|13002.2|13015.1|13003.2|13015.3|13003.4|13013.9|13002|20
1729200600000|2024-10-17 21:30:00|13015.2|13003.3|13017.7|13005.8|13017.8|13005.9|13015.1|13003.2|40
1729200900000|2024-10-17 21:35:00|13017.6|13005.7|13017.9|13006|13018|13006.1|13017.1|13005.2|24
1729201200000|2024-10-17 21:40:00|13017.4|13005.5|13015.9|13004|13018|13006.1|13014.7|13002.8|81
1729201500000|2024-10-17 21:45:00|13015.8|13003.9|13016.2|13004.3|13016.3|13004.4|13015.7|13003.8|34
1729201800000|2024-10-17 21:50:00|13016.1|13004.2|13016.4|13005.4|13016.7|13005.7|13015.8|13003.9|70
1729202100000|2024-10-17 21:55:00|13016.3|13005.2|13017.6|13008.3|13020.3|13008.5|13014.4|13004.6|77
1729202400000|2024-10-17 22:00:00|13018|13007.9|13015.5|13011.5|13019.3|13011.5|13014.4|13007.4|98
1729202700000|2024-10-17 22:05:00|13015|13012|13015.5|13012.9|13015.9|13013.4|13014.7|13011.8|42
1729203000000|2024-10-17 22:10:00|13015.4|13013|13016.9|13015.4|13016.9|13015.4|13014.9|13013|49
1729203300000|2024-10-17 22:15:00|13017.2|13015|13016|13014.5|13017.2|13015.3|13015.7|13013.5|35
1729203600000|2024-10-17 22:20:00|13015.9|13014.4|13016.7|13015.2|13017|13015.5|13015.9|13014.4|31
1729203900000|2024-10-17 22:25:00|13016.6|13015.1|13016|13014.5|13016.7|13015.2|13015.7|13014.2|22
1729204200000|2024-10-17 22:30:00|13016.1|13014.6|13015.9|13014.4|13016.3|13014.8|13015.7|13014.2|27
1729204500000|2024-10-17 22:35:00|13015.6|13014.1|13015.5|13014|13015.7|13014.2|13015.2|13013.7|13
1729204800000|2024-10-17 22:40:00|13015.8|13014.3|13015.6|13014.1|13016.3|13014.3|13014.9|13013.1|23
1729205100000|2024-10-17 22:45:00|13016.2|13013.6|13017.2|13014.8|13017.2|13015.3|13015.6|13013.6|21
1729205400000|2024-10-17 22:50:00|13017.1|13015|13014.9|13013.4|13017.2|13015.3|13014.7|13013.2|26
1729205700000|2024-10-17 22:55:00|13015.2|13013.7|13013.9|13012.4|13015.6|13014.1|13013.8|13012.3|39
1729206000000|2024-10-17 23:00:00|13013.8|13012.3|13012.8|13011.3|13013.8|13012.3|13012|13010.5|38
1729206300000|2024-10-17 23:05:00|13012.7|13011.2|13013|13011.5|13013.2|13011.7|13012.4|13010.9|31
1729206600000|2024-10-17 23:10:00|13013.1|13011.6|13013|13011.5|13013.2|13011.7|13012.4|13010.9|36
1729206900000|2024-10-17 23:15:00|13013.1|13011.6|13013.7|13012.2|13014.2|13012.7|13013|13011.5|17
1729207200000|2024-10-17 23:20:00|13013.8|13012.3|13012|13010.5|13013.9|13012.4|13012|13010.5|22
1729207500000|2024-10-17 23:25:00|13011.9|13010.4|13011.6|13010.1|13011.9|13010.4|13011.6|13010.1|6
1729207800000|2024-10-17 23:30:00|13011.3|13009.8|13009.1|13007.6|13011.7|13010.7|13008.8|13007.3|40
1729208100000|2024-10-17 23:35:00|13009.5|13008|13010.6|13009.1|13010.9|13009.4|13009.5|13008|31
1729208400000|2024-10-17 23:40:00|13010.8|13009.3|13010.5|13009|13010.9|13009.6|13010.3|13009|25
1729208700000|2024-10-17 23:45:00|13010.6|13009.1|13015.2|13013.7|13015.5|13014|13010.4|13008.9|74
1729209000000|2024-10-17 23:50:00|13014.9|13014|13016.9|13016|13017.2|13016.3|13014.7|13013.8|36
1729209300000|2024-10-17 23:55:00|13016.7|13015.8|13015.2|13014.3|13017.8|13016.5|13014.7|13013.5|50
1729209600000|2024-10-18 00:00:00|13014.9|13014|13019.1|13017.6|13019.9|13018.4|13013.7|13012.8|225
1729209900000|2024-10-18 00:05:00|13019.2|13017.7|13017.5|13016.6|13019.9|13018.4|13016.8|13015.9|125
1729210200000|2024-10-18 00:10:00|13017.7|13016.8|13018.7|13017.2|13020.1|13019.2|13017.6|13016.7|130
1729210500000|2024-10-18 00:15:00|13018.2|13016.7|13016|13014.5|13018.4|13016.9|13015.7|13014.4|165
1729210800000|2024-10-18 00:20:00|13015.9|13014.4|13015|13013.5|13016.1|13014.6|13014.3|13013.1|149
1729211100000|2024-10-18 00:25:00|13014.9|13013.4|13012.9|13011.4|13015.1|13014.2|13011.7|13010.2|144
1729211400000|2024-10-18 00:30:00|13012.8|13011.3|13013.4|13012.5|13013.5|13012.6|13012.1|13010.9|130
1729211700000|2024-10-18 00:35:00|13013.3|13012.4|13015.1|13013.6|13015.6|13014.1|13013.3|13012.4|130
1729212000000|2024-10-18 00:40:00|13015.2|13013.7|13016.6|13015.1|13017.1|13015.6|13013.5|13012|104
1729212300000|2024-10-18 00:45:00|13016.7|13015.2|13016.6|13015.1|13017.8|13016.3|13015.4|13013.9|94
1729212600000|2024-10-18 00:50:00|13016.7|13015.2|13014.6|13013.7|13016.9|13015.4|13014.6|13013.1|149
1729212900000|2024-10-18 00:55:00|13014.4|13013.5|13014.4|13013.5|13016.9|13015.4|13013.8|13012.9|221
1729213200000|2024-10-18 01:00:00|13014.5|13013.6|13016.9|13015.4|13017.7|13016.2|13014.4|13013.5|163
1729213500000|2024-10-18 01:05:00|13017|13015.5|13017.7|13016.2|13018.5|13017|13016.9|13015.4|139
1729213800000|2024-10-18 01:10:00|13017.6|13016.1|13017.2|13016.3|13018.1|13016.7|13016.3|13015.4|87
1729214100000|2024-10-18 01:15:00|13017.4|13016.5|13017.8|13016.9|13018.1|13017.2|13016.2|13015.3|161
1729214400000|2024-10-18 01:20:00|13017.9|13017|13018.9|13017.4|13019.3|13018|13017.2|13016|146
1729214700000|2024-10-18 01:25:00|13018.8|13017.3|13018.8|13017.3|13018.9|13017.6|13017.1|13016.1|156
1729215000000|2024-10-18 01:30:00|13018.9|13017.4|13018.9|13017.4|13020.7|13019.2|13018.5|13017|185
1729215300000|2024-10-18 01:35:00|13019|13017.5|13018.6|13017.1|13019.6|13018.4|13018.3|13016.8|172
1729215600000|2024-10-18 01:40:00|13018.3|13016.8|13021|13020.1|13021.1|13020.2|13017.8|13016.8|209
1729215900000|2024-10-18 01:45:00|13020.9|13020|13020.1|13018.6|13021.5|13020.6|13019.7|13018.4|187
1729216200000|2024-10-18 01:50:00|13019.9|13018.4|13020.5|13019|13022.3|13020.8|13019.4|13017.9|262
1729216500000|2024-10-18 01:55:00|13020.8|13019.3|13017.2|13015.7|13021|13019.5|13016.9|13015.4|232
1729216800000|2024-10-18 02:00:00|13017.4|13015.9|13019.2|13017.7|13021.9|13020.4|13016.7|13015.2|225
1729217100000|2024-10-18 02:05:00|13019.1|13017.6|13019.8|13018.3|13020.3|13018.8|13017|13015.5|162
1729217400000|2024-10-18 02:10:00|13019.9|13018.4|13017.6|13016.1|13019.9|13018.4|13017|13015.5|137
1729217700000|2024-10-18 02:15:00|13017.1|13015.6|13017.5|13016.6|13017.9|13016.7|13017|13015.6|94
1729218000000|2024-10-18 02:20:00|13017.6|13016.7|13018.4|13016.9|13018.8|13017.7|13017.3|13015.8|102
1729218300000|2024-10-18 02:25:00|13018.5|13017|13018.8|13017.3|13019|13017.7|13017.2|13016.3|119
1729218600000|2024-10-18 02:30:00|13018.7|13017.8|13022.3|13021.4|13022.5|13021.6|13018.4|13017.5|220
1729218900000|2024-10-18 02:35:00|13022.6|13021.7|13024.8|13023.9|13025.5|13024.2|13021.8|13020.3|246
1729219200000|2024-10-18 02:40:00|13024.7|13023.8|13025|13023.5|13026.9|13026|13024.7|13023.4|205
1729219500000|2024-10-18 02:45:00|13025.1|13023.6|13023|13022.1|13025.6|13024.1|13022.7|13021.7|190
1729219800000|2024-10-18 02:50:00|13022.7|13021.8|13021.2|13020.3|13022.9|13022|13021.1|13020.2|133
1729220100000|2024-10-18 02:55:00|13021.3|13020.4|13023|13022.1|13023.4|13022.5|13021.3|13020.1|150
1729220400000|2024-10-18 03:00:00|13022.8|13021.9|13024.7|13023.8|13024.8|13023.9|13021.8|13020.9|178
1729220700000|2024-10-18 03:05:00|13024.9|13024|13023.6|13022.7|13024.9|13024|13023.1|13022.2|187
1729221000000|2024-10-18 03:10:00|13023.4|13022.5|13021.4|13020.5|13023.6|13022.7|13021.1|13020.2|105
1729221300000|2024-10-18 03:15:00|13021|13020.1|13020.4|13019.5|13021.4|13020.5|13019.3|13018.4|123
1729221600000|2024-10-18 03:20:00|13020.5|13019.6|13020.5|13019.6|13021.1|13020.2|13020.3|13019.4|88
1729221900000|2024-10-18 03:25:00|13020.3|13019.4|13021.9|13021|13022.8|13021.9|13020.1|13019.2|186
1729222200000|2024-10-18 03:30:00|13022|13021.1|13021.1|13020.2|13022.9|13021.9|13020.9|13020|153
1729222500000|2024-10-18 03:35:00|13021|13020.1|13021.3|13020.4|13022.9|13021.4|13019.9|13018.8|132
1729222800000|2024-10-18 03:40:00|13020.9|13020|13021.4|13020.5|13022.4|13021.5|13020.6|13019.7|63
1729223100000|2024-10-18 03:45:00|13021.3|13020.4|13020.9|13020|13021.6|13020.7|13020.3|13019.4|63
1729223400000|2024-10-18 03:50:00|13020.7|13019.8|13019.8|13018.9|13021.4|13020|13019.7|13018.8|117
1729223700000|2024-10-18 03:55:00|13019.9|13019|13021.4|13020.5|13021.5|13020.6|13018.7|13017.8|108
1729224000000|2024-10-18 04:00:00|13021.5|13020.6|13020.7|13019.8|13022.5|13021.6|13020.7|13019.5|86
1729224300000|2024-10-18 04:05:00|13020.8|13019.9|13021.4|13020.5|13022|13020.8|13020.7|13019.4|62
1729224600000|2024-10-18 04:10:00|13021.3|13020.4|13022.5|13021|13022.8|13021.3|13020.3|13019.1|96
1729224900000|2024-10-18 04:15:00|13022.4|13020.9|13022.7|13021.2|13023.4|13022.4|13021.6|13020.4|75
1729225200000|2024-10-18 04:20:00|13022.8|13021.3|13022.6|13021.7|13023|13022.1|13022|13020.9|69
1729225500000|2024-10-18 04:25:00|13022.7|13021.8|13022|13020.5|13023|13022.1|13021.6|13020.1|78
1729225800000|2024-10-18 04:30:00|13022.1|13020.6|13022|13020.5|13022.1|13020.6|13021.3|13019.8|68
1729226100000|2024-10-18 04:35:00|13021.9|13020.4|13022.6|13021.1|13023|13021.5|13021.2|13019.7|150
1729226400000|2024-10-18 04:40:00|13022.7|13021.2|13023.6|13022.1|13024|13022.5|13022.1|13020.6|112
1729226700000|2024-10-18 04:45:00|13023.7|13022.2|13023.3|13022.4|13024|13022.5|13023.3|13022.1|50
1729227000000|2024-10-18 04:50:00|13023.5|13022.6|13022.6|13021.1|13023.7|13022.8|13022.1|13020.6|95
1729227300000|2024-10-18 04:55:00|13022.7|13021.2|13022.3|13021.4|13022.7|13021.4|13020.9|13019.4|107
1729227600000|2024-10-18 05:00:00|13022.6|13021.7|13023.3|13021.8|13024.9|13023.4|13022.6|13021.3|243
1729227900000|2024-10-18 05:05:00|13023.2|13021.7|13024.1|13022.6|13024.6|13023.1|13022.3|13020.8|192
1729228200000|2024-10-18 05:10:00|13023.9|13022.4|13025.8|13024.3|13025.9|13024.4|13023.7|13022.2|110
1729228500000|2024-10-18 05:15:00|13025.9|13024.4|13024.3|13023.4|13025.9|13024.8|13024.2|13023.1|79
1729228800000|2024-10-18 05:20:00|13024.2|13023.3|13021.9|13020.4|13024.7|13023.5|13021.6|13020.1|109
1729229100000|2024-10-18 05:25:00|13021.8|13020.3|13022.3|13021.4|13022.5|13021.6|13020.8|13019.3|181
1729229400000|2024-10-18 05:30:00|13022.4|13021.5|13024.8|13023.3|13024.9|13023.4|13022.4|13021.1|161
1729229700000|2024-10-18 05:35:00|13024.9|13023.4|13024.6|13023.7|13026.1|13024.8|13024.6|13023.3|127
1729230000000|2024-10-18 05:40:00|13024.4|13023.5|13026.9|13025.4|13026.9|13025.4|13024.4|13023.3|137
1729230300000|2024-10-18 05:45:00|13026.8|13025.3|13029.7|13028.8|13030.9|13029.5|13026.7|13025.2|133
1729230600000|2024-10-18 05:50:00|13029.9|13029|13027.6|13026.7|13031.3|13029.8|13027.6|13026.7|102
1729230900000|2024-10-18 05:55:00|13028.1|13027.2|13028.4|13021.8|13030|13027.9|13025.9|13021.8|264
1729231200000|2024-10-18 06:00:00|13027.4|13021|13045.6|13044.7|13046.3|13045.4|13027.4|13020.7|539
1729231500000|2024-10-18 06:05:00|13045.5|13044.6|13053|13052.1|13059.8|13058.3|13045.2|13044.3|498
1729231800000|2024-10-18 06:10:00|13052.9|13052|13057.1|13056.2|13058.6|13057.1|13052.3|13051.4|307
1729232100000|2024-10-18 06:15:00|13057.3|13056.4|13065.7|13064.8|13071.8|13070.3|13056.3|13055.4|424
1729232400000|2024-10-18 06:20:00|13065.2|13064.3|13068.5|13067.6|13069.4|13067.9|13061.6|13060.7|313
1729232700000|2024-10-18 06:25:00|13068.3|13067.4|13065.6|13064.7|13070.8|13069.3|13063.7|13062.8|297
1729233000000|2024-10-18 06:30:00|13065.5|13064.6|13064.1|13062.6|13066.7|13065.7|13062.5|13061|204
1729233300000|2024-10-18 06:35:00|13064.4|13062.9|13061.8|13060.3|13064.8|13063.7|13061.8|13060.3|185
1729233600000|2024-10-18 06:40:00|13061.5|13060|13059.8|13058.9|13063|13061.8|13058.8|13057.9|217
1729233900000|2024-10-18 06:45:00|13059.6|13058.7|13063|13062.1|13064.1|13063.2|13057.7|13056.8|318
1729234200000|2024-10-18 06:50:00|13062.9|13062|13062.9|13062|13064.4|13062.9|13059.6|13058.4|263
1729234500000|2024-10-18 06:55:00|13063|13062.1|13061.5|13060|13064.5|13063.6|13060.3|13059.4|279
1729234800000|2024-10-18 07:00:00|13061.4|13059.9|13060.7|13059.8|13065.1|13064.2|13059.6|13058.6|301
1729235100000|2024-10-18 07:05:00|13060.8|13059.9|13063.5|13062.6|13064.5|13063.3|13058.9|13058|222
1729235400000|2024-10-18 07:10:00|13063.4|13062.5|13059.7|13058.8|13063.4|13062.5|13055.2|13053.7|225
1729235700000|2024-10-18 07:15:00|13059.8|13058.9|13059.8|13058.3|13064.4|13063.5|13058.9|13057.4|252
1729236000000|2024-10-18 07:20:00|13059.9|13058.4|13059.8|13058.3|13062|13060.5|13059.1|13058.1|230
1729236300000|2024-10-18 07:25:00|13059.9|13058.4|13057.3|13056.4|13061.6|13060.1|13057.1|13055.6|128
1729236600000|2024-10-18 07:30:00|13057.5|13056.6|13059.9|13058.4|13060.7|13059.8|13055.1|13053.6|183
1729236900000|2024-10-18 07:35:00|13059.8|13058.3|13056.4|13055.5|13060.8|13059.5|13055.4|13053.9|188
1729237200000|2024-10-18 07:40:00|13056.5|13055.6|13057.7|13056.8|13059.1|13057.6|13055.4|13054.4|158
1729237500000|2024-10-18 07:45:00|13057.5|13056.6|13057.6|13056.7|13060.2|13058.9|13057.3|13056.4|224
1729237800000|2024-10-18 07:50:00|13058.2|13057.3|13058.9|13057.4|13059.5|13058.6|13056.3|13055.4|161
1729238100000|2024-10-18 07:55:00|13059|13057.5|13052.9|13052|13059.3|13058.3|13052.9|13051.7|215
1729238400000|2024-10-18 08:00:00|13053|13052.1|13050.5|13049|13053.8|13052.9|13049.1|13048|292
1729238700000|2024-10-18 08:05:00|13050.6|13049.1|13049.8|13048.3|13051.2|13050.3|13048.5|13047|236
1729239000000|2024-10-18 08:10:00|13049.7|13048.2|13047.5|13046|13050|13048.5|13046.3|13044.8|206
1729239300000|2024-10-18 08:15:00|13047.4|13045.9|13050.1|13049.2|13051.3|13050.4|13046.1|13044.6|146
1729239600000|2024-10-18 08:20:00|13049.7|13048.8|13049|13048.1|13051.6|13050.7|13048|13047.1|176
1729239900000|2024-10-18 08:25:00|13048.9|13048|13048.2|13047.3|13049.8|13048.9|13047.7|13046.8|122
1729240200000|2024-10-18 08:30:00|13048.1|13047.2|13046.7|13045.8|13048.3|13047.4|13044.6|13043.7|161
1729240500000|2024-10-18 08:35:00|13046.5|13045.6|13045.8|13044.3|13048.9|13047.7|13045.5|13044|181
1729240800000|2024-10-18 08:40:00|13045.7|13044.2|13039.6|13038.7|13045.8|13044.6|13038.9|13037.9|217
1729241100000|2024-10-18 08:45:00|13039.3|13038.4|13037.1|13035.6|13040.8|13039.3|13034.9|13034|271
1729241400000|2024-10-18 08:50:00|13037|13035.5|13038.1|13036.6|13041.9|13040.5|13035.8|13034.3|286
1729241700000|2024-10-18 08:55:00|13038.6|13037.1|13041.5|13040.6|13041.6|13040.7|13038.4|13036.9|296
1729242000000|2024-10-18 09:00:00|13041.8|13040.9|13041.6|13040.7|13042.7|13041.8|13037.5|13036.6|262
1729242300000|2024-10-18 09:05:00|13041.7|13040.8|13045.6|13044.7|13045.9|13044.8|13041.2|13040.2|201
1729242600000|2024-10-18 09:10:00|13045.5|13044.6|13047|13045.5|13050|13048.5|13045.5|13044.1|226
1729242900000|2024-10-18 09:15:00|13046.9|13045.4|13047.6|13046.7|13048.7|13047.8|13043.3|13042.4|221
1729243200000|2024-10-18 09:20:00|13047.4|13046.5|13046.1|13044.6|13047.5|13046.6|13043.6|13042.1|218
1729243500000|2024-10-18 09:25:00|13046|13044.5|13043.1|13041.6|13046|13044.5|13042.5|13041|196
1729243800000|2024-10-18 09:30:00|13043|13041.5|13040.6|13039.7|13043.5|13042.5|13039.8|13038.9|204
1729244100000|2024-10-18 09:35:00|13040.2|13039.3|13041.3|13040.4|13043.7|13042.8|13038.4|13037.5|252
1729244400000|2024-10-18 09:40:00|13041.1|13040.2|13036.4|13035.5|13041.8|13040.9|13035.1|13033.6|217
1729244700000|2024-10-18 09:45:00|13036.1|13035.2|13038.8|13037.9|13039.4|13038.5|13035.9|13035|148
1729245000000|2024-10-18 09:50:00|13039.4|13038.5|13040.4|13039.5|13042.4|13041.5|13039.1|13038.2|241
1729245300000|2024-10-18 09:55:00|13040.5|13039.6|13035.1|13034.2|13042|13041|13035|13034.1|297
1729245600000|2024-10-18 10:00:00|13035.2|13034.3|13038.8|13037.9|13039.8|13038.9|13035.2|13034.3|252
1729245900000|2024-10-18 10:05:00|13038.9|13038|13039.6|13038.1|13039.9|13038.8|13037.4|13036.5|152
1729246200000|2024-10-18 10:10:00|13039.7|13038.2|13038.6|13037.1|13040.1|13039.2|13036.8|13035.9|278
1729246500000|2024-10-18 10:15:00|13038.7|13037.2|13037.2|13036.3|13039.7|13038.8|13036.6|13035.7|199
1729246800000|2024-10-18 10:20:00|13036.9|13036|13036.9|13035.4|13038|13036.5|13035.7|13034.2|139
1729247100000|2024-10-18 10:25:00|13037|13035.5|13038.1|13036.6|13038.6|13037.1|13035.2|13034.2|131
1729247400000|2024-10-18 10:30:00|13038.2|13036.7|13042.4|13041.5|13043|13041.5|13038.1|13036.6|168
1729247700000|2024-10-18 10:35:00|13042.2|13041.3|13044.8|13043.3|13044.8|13043.4|13041.7|13040.2|200
1729248000000|2024-10-18 10:40:00|13044.9|13043.4|13045.1|13043.6|13047|13045.5|13044|13042.7|144
1729248300000|2024-10-18 10:45:00|13045.2|13043.7|13046.8|13045.9|13047.2|13046.3|13044.5|13043.3|160
1729248600000|2024-10-18 10:50:00|13047.3|13046.4|13046.8|13045.9|13049.2|13048.3|13045.8|13044.9|140
1729248900000|2024-10-18 10:55:00|13046.7|13045.8|13047.4|13046.5|13050.2|13049.1|13046.7|13045.6|216
1729249200000|2024-10-18 11:00:00|13047.3|13046.4|13045.9|13045|13047.3|13046.4|13042.8|13041.9|232
1729249500000|2024-10-18 11:05:00|13045.8|13044.9|13048.6|13047.7|13049.8|13048.9|13044.7|13043.8|266
1729249800000|2024-10-18 11:10:00|13048.5|13047.6|13047.3|13046.4|13048.6|13047.7|13045.5|13044.6|199
1729250100000|2024-10-18 11:15:00|13046.5|13045.6|13045.7|13044.8|13047.5|13046.3|13045.2|13044.3|172
1729250400000|2024-10-18 11:20:00|13045.8|13044.9|13044.5|13043.6|13046|13045.1|13042.8|13041.9|152
1729250700000|2024-10-18 11:25:00|13044.7|13043.8|13045.3|13043.8|13046.2|13045.3|13044.6|13043.3|150
1729251000000|2024-10-18 11:30:00|13045.4|13043.9|13046.3|13044.8|13046.8|13045.8|13044.8|13043.3|212
1729251300000|2024-10-18 11:35:00|13046.4|13044.9|13045.8|13044.9|13046.7|13045.5|13043.2|13042.3|195
1729251600000|2024-10-18 11:40:00|13045.9|13045|13044.7|13043.8|13047.8|13046.9|13044.4|13043.5|158
1729251900000|2024-10-18 11:45:00|13044.8|13043.9|13044.7|13043.8|13045.9|13045|13042.5|13041.6|194
1729252200000|2024-10-18 11:50:00|13044.8|13043.9|13042.5|13041.6|13045.9|13045|13042.4|13041.5|144
1729252500000|2024-10-18 11:55:00|13042.2|13041.3|13045.7|13044.8|13046.6|13045.7|13041.7|13040.8|168
1729252800000|2024-10-18 12:00:00|13046|13045.1|13044.8|13043.3|13046.8|13045.9|13043.6|13042.7|210
1729253100000|2024-10-18 12:05:00|13044.9|13043.4|13043.4|13042.5|13046|13044.9|13042.7|13041.8|171
1729253400000|2024-10-18 12:10:00|13042.6|13041.7|13045.9|13045|13047.7|13046.8|13042.5|13041.6|169
1729253700000|2024-10-18 12:15:00|13045.8|13044.9|13047|13046.1|13047|13046.1|13043.7|13042.2|197
1729254000000|2024-10-18 12:20:00|13046.9|13046|13044.9|13043.4|13048.2|13047|13044.1|13042.6|218
1729254300000|2024-10-18 12:25:00|13044.6|13043.7|13048.2|13046|13048.2|13047|13044.1|13043.2|199
1729254600000|2024-10-18 12:30:00|13048.3|13045.9|13054.5|13053.6|13054.8|13053.9|13046.2|13045|245
1729254900000|2024-10-18 12:35:00|13054.6|13053.7|13050.8|13049.9|13055.3|13054.4|13049.9|13049|289
1729255200000|2024-10-18 12:40:00|13050.9|13050|13045.3|13044.4|13051.8|13050.9|13043.2|13042.3|250
1729255500000|2024-10-18 12:45:00|13045.2|13044.3|13049.1|13048.2|13051|13050.1|13045.2|13044.3|277
1729255800000|2024-10-18 12:50:00|13049|13048.1|13052.2|13050.7|13052.5|13051|13048|13047.1|218
1729256100000|2024-10-18 12:55:00|13052|13050.5|13049.7|13048.2|13052.2|13050.7|13047.5|13046|246
1729256400000|2024-10-18 13:00:00|13049.2|13048.3|13053.8|13052.3|13055.8|13054.3|13049.2|13048.3|271
1729256700000|2024-10-18 13:05:00|13053.7|13052.2|13057.6|13056.1|13059.3|13057.8|13052.6|13051.7|321
1729257000000|2024-10-18 13:10:00|13057.3|13056.4|13054.9|13054|13060.7|13059.8|13054.8|13053.9|248
1729257300000|2024-10-18 13:15:00|13054.8|13053.9|13062.6|13061.7|13063.2|13062.1|13053.6|13052.7|270
1729257600000|2024-10-18 13:20:00|13062.2|13061.3|13067|13066.1|13067.6|13066.4|13062.2|13061|297
1729257900000|2024-10-18 13:25:00|13066.9|13066|13064|13063.1|13066.9|13066|13063.7|13062.8|246
1729258200000|2024-10-18 13:30:00|13064.1|13063.2|13061.6|13060.7|13065|13064.1|13059.9|13059|350
1729258500000|2024-10-18 13:35:00|13061.5|13060.6|13058.2|13057.3|13063|13062.1|13057.9|13057|272
1729258800000|2024-10-18 13:40:00|13058.1|13057.2|13052.5|13051.6|13058.7|13057.5|13051.2|13049.7|286
1729259100000|2024-10-18 13:45:00|13052.6|13051.7|13051.7|13050.8|13055.5|13054.6|13050.1|13049.2|243
1729259400000|2024-10-18 13:50:00|13052|13051.1|13047.7|13046.8|13052|13051.1|13047.6|13046.7|216
1729259700000|2024-10-18 13:55:00|13047.4|13046.5|13050.1|13048.6|13050.1|13049.2|13044|13043.1|245
1729260000000|2024-10-18 14:00:00|13050.2|13048.7|13051.3|13050.4|13054.7|13053.8|13048.7|13047.4|327
1729260300000|2024-10-18 14:05:00|13051.2|13050.3|13048.1|13047.2|13052.5|13051.6|13048|13047.1|285
1729260600000|2024-10-18 14:10:00|13048.2|13047.3|13048|13047.1|13049.1|13048.2|13046.2|13045.3|241
1729260900000|2024-10-18 14:15:00|13048.7|13047.8|13046|13044.5|13050.8|13049.9|13040.7|13039.8|345
1729261200000|2024-10-18 14:20:00|13045.9|13044.4|13046.5|13045.6|13048.9|13047.4|13044.8|13043.6|318
1729261500000|2024-10-18 14:25:00|13046.6|13045.7|13042.2|13041.3|13047|13046.1|13042.2|13041.3|313
1729261800000|2024-10-18 14:30:00|13041.9|13041|13041.9|13041|13044.8|13043.9|13041|13039.5|331
1729262100000|2024-10-18 14:35:00|13041.8|13040.9|13039.8|13038.9|13041.8|13040.9|13035.7|13034.8|244
1729262400000|2024-10-18 14:40:00|13040|13039.1|13041|13040.1|13044|13043.1|13039.4|13038.5|229
1729262700000|2024-10-18 14:45:00|13041.2|13040.3|13039|13037.5|13042.2|13041.2|13038.8|13037.5|270
1729263000000|2024-10-18 14:50:00|13039.3|13037.8|13035.3|13034.4|13040.4|13039.5|13035|13034.1|329
1729263300000|2024-10-18 14:55:00|13035.2|13034.3|13036.5|13035.6|13037.9|13037|13033.4|13032.5|478
1729263600000|2024-10-18 15:00:00|13036.6|13035.7|13037.1|13036.2|13038.7|13037.8|13035.7|13034.8|355
1729263900000|2024-10-18 15:05:00|13037.4|13035.9|13037.5|13036|13038.8|13036.9|13035.7|13034.7|266
1729264200000|2024-10-18 15:10:00|13037.7|13036.2|13039.5|13038|13040|13038.5|13037.6|13036.1|237
1729264500000|2024-10-18 15:15:00|13039.4|13037.9|13041.4|13039.9|13041.4|13039.9|13038.5|13037.2|244
1729264800000|2024-10-18 15:20:00|13041.3|13039.8|13039.7|13038.8|13042.2|13040.7|13038.7|13037.2|271
1729265100000|2024-10-18 15:25:00|13039.9|13039|13041.9|13041|13041.9|13041|13039.1|13037.8|251
1729265400000|2024-10-18 15:30:00|13042|13041.1|13039.8|13038.9|13042.4|13041.5|13039.7|13038.2|253
1729265700000|2024-10-18 15:35:00|13040.1|13038.6|13033.9|13033|13040.3|13039.2|13033.9|13033|180
1729266000000|2024-10-18 15:40:00|13034|13033.1|13029|13028.1|13034|13033.1|13029|13028.1|246
1729266300000|2024-10-18 15:45:00|13028.9|13028|13027.8|13026.9|13030.6|13029.7|13027.6|13026.7|159
1729266600000|2024-10-18 15:50:00|13027.7|13026.8|13024.8|13023.9|13028.2|13027.3|13024.2|13023.3|179
1729266900000|2024-10-18 15:55:00|13024.7|13023.8|13021.8|13020.9|13024.7|13023.8|13021|13019.5|248
1729267200000|2024-10-18 16:00:00|13021.2|13020.3|13025.5|13024.6|13025.8|13024.9|13020.5|13019.6|203
1729267500000|2024-10-18 16:05:00|13025.6|13024.7|13025.9|13025|13028|13027.1|13024.9|13024|163
1729267800000|2024-10-18 16:10:00|13026.1|13025.2|13028.4|13027.5|13029.5|13028|13025.9|13025|247
1729268100000|2024-10-18 16:15:00|13028.5|13027.6|13030.7|13029.8|13032.6|13031.7|13028.1|13027.2|180
1729268400000|2024-10-18 16:20:00|13030.6|13029.7|13032.3|13031.4|13033.4|13032|13030.6|13029.7|136
1729268700000|2024-10-18 16:25:00|13032.2|13031.3|13033.7|13032.8|13034.7|13033.8|13032|13031.1|190
1729269000000|2024-10-18 16:30:00|13033.6|13032.7|13036.2|13034.7|13036.4|13034.9|13032.6|13031.4|179
1729269300000|2024-10-18 16:35:00|13036.3|13034.8|13036.6|13035.1|13036.9|13035.9|13035|13033.5|117
1729269600000|2024-10-18 16:40:00|13036.7|13035.2|13042.1|13041.2|13042.8|13041.9|13036.7|13035.2|140
1729269900000|2024-10-18 16:45:00|13042|13041.1|13040.1|13039.2|13043|13041.9|13040.1|13039|97
1729270200000|2024-10-18 16:50:00|13040.2|13039.3|13042|13041.1|13042.4|13041.5|13040.2|13039.3|135
1729270500000|2024-10-18 16:55:00|13042.2|13041.3|13044.6|13043.7|13045.2|13044|13042.2|13041.3|175
1729270800000|2024-10-18 17:00:00|13044.7|13043.8|13043.1|13041.6|13044.7|13043.8|13042.4|13041.4|144
1729271100000|2024-10-18 17:05:00|13043.2|13041.7|13041.9|13041|13043.2|13041.7|13040|13039.1|129
1729271400000|2024-10-18 17:10:00|13042.1|13041.2|13043|13042.1|13043|13042.1|13041.7|13040.8|103
1729271700000|2024-10-18 17:15:00|13042.9|13042|13044.9|13044|13045|13044.1|13042.7|13041.8|71
1729272000000|2024-10-18 17:20:00|13044.8|13043.9|13044|13043.1|13045.1|13044.2|13044|13043.1|89
1729272300000|2024-10-18 17:25:00|13044.4|13042.9|13040.4|13039.5|13044.4|13043.2|13040.3|13039.4|152
1729272600000|2024-10-18 17:30:00|13040.3|13039.4|13041.7|13040.8|13042.1|13041.2|13039.1|13038.2|145
1729272900000|2024-10-18 17:35:00|13041.6|13040.7|13041.8|13040.9|13042.1|13041.2|13041|13039.7|87
1729273200000|2024-10-18 17:40:00|13042.2|13040.7|13039.8|13038.9|13042.2|13041.1|13038.8|13037.9|109
1729273500000|2024-10-18 17:45:00|13039.9|13039|13039|13038.1|13041|13040.1|13038.8|13037.9|141
1729273800000|2024-10-18 17:50:00|13039.1|13038.2|13043.1|13042.2|13044.5|13043.1|13039|13038.1|165
1729274100000|2024-10-18 17:55:00|13043|13042.1|13043.7|13042.8|13044.4|13043.1|13041.8|13040.9|145
1729274400000|2024-10-18 18:00:00|13043.2|13042.3|13044.2|13043.3|13045|13044.1|13042.6|13041.7|310
1729274700000|2024-10-18 18:05:00|13044.5|13043.6|13042.8|13041.9|13044.9|13044|13041.6|13040.7|188
1729275000000|2024-10-18 18:10:00|13042.9|13042|13042.2|13041.3|13043.3|13042.4|13041.9|13041|176
1729275300000|2024-10-18 18:15:00|13042.1|13041.2|13043.6|13042.1|13043.6|13042.5|13041.1|13040.2|202
1729275600000|2024-10-18 18:20:00|13043.7|13042.2|13045|13043.5|13045.1|13043.6|13042.9|13041.4|154
1729275900000|2024-10-18 18:25:00|13045.1|13043.6|13044.6|13043.7|13045.3|13044|13044|13042.5|369
1729276200000|2024-10-18 18:30:00|13044.7|13043.8|13042.3|13040.8|13045|13044.1|13042.2|13040.7|152
1729276500000|2024-10-18 18:35:00|13042.2|13040.7|13042.1|13041.2|13043.4|13042.1|13041.3|13040.4|159
1729276800000|2024-10-18 18:40:00|13042|13041.1|13043.1|13041.6|13043.4|13041.9|13039.2|13038.3|169
1729277100000|2024-10-18 18:45:00|13043.2|13041.7|13043.9|13043|13044.4|13043.1|13041.7|13040.5|187
1729277400000|2024-10-18 18:50:00|13043.8|13042.9|13045|13043.5|13045.4|13044.3|13043.8|13042.9|244
1729277700000|2024-10-18 18:55:00|13045.1|13043.6|13046.1|13045.2|13046.8|13045.3|13045|13043.5|186
1729278000000|2024-10-18 19:00:00|13046|13045.1|13044.7|13043.8|13046.1|13045.2|13043|13042.1|255
1729278300000|2024-10-18 19:05:00|13044.6|13043.7|13043.2|13042.3|13045.4|13044.1|13043.2|13041.9|241
1729278600000|2024-10-18 19:10:00|13042.9|13042|13043.2|13042.3|13043.9|13042.8|13041.8|13040.9|201
1729278900000|2024-10-18 19:15:00|13043|13042.1|13043.5|13042.6|13043.5|13042.6|13041.5|13040.6|272
1729279200000|2024-10-18 19:20:00|13043.2|13042.3|13043.2|13042.3|13043.7|13042.8|13042.4|13041.5|192
1729279500000|2024-10-18 19:25:00|13043.1|13042.2|13044.9|13044|13045.7|13044.8|13043.1|13042.2|262
1729279800000|2024-10-18 19:30:00|13045.2|13043.7|13043.6|13042.7|13045.6|13044.3|13042.9|13042|247
1729280100000|2024-10-18 19:35:00|13043.2|13042.3|13044.7|13043.8|13044.8|13043.9|13043.2|13041.7|110
1729280400000|2024-10-18 19:40:00|13044.8|13043.9|13044.3|13042.8|13044.8|13043.9|13041.9|13041|168
1729280700000|2024-10-18 19:45:00|13044.1|13042.6|13042.8|13041.9|13044.4|13043.5|13042.6|13041.7|321
1729281000000|2024-10-18 19:50:00|13042.6|13041.7|13043.5|13042|13044.2|13042.9|13042.6|13041.3|510
1729281300000|2024-10-18 19:55:00|13043.7|13042.2|13043.7|13042.2|13045.8|13044.3|13043.2|13041.7|429
1729281600000|2024-10-18 20:00:00|13043.4|13041.9|13043.8|13042.3|13043.8|13042.3|13042.3|13040.8|497
1729281900000|2024-10-18 20:05:00|13043.7|13042.2|13045.8|13044.3|13046.2|13044.7|13043.7|13042.2|216
1729282200000|2024-10-18 20:10:00|13045.7|13044.2|13047.5|13046|13047.6|13046.1|13045.6|13044.1|204
1729282500000|2024-10-18 20:15:00|13047.4|13045.9|13046.9|13045.4|13047.5|13046|13046.8|13045.3|194
1729282800000|2024-10-18 20:20:00|13046.8|13045.3|13047.3|13045.8|13047.5|13046|13045.3|13043.8|149
1729283100000|2024-10-18 20:25:00|13047.7|13046.2|13049|13047.5|13049.1|13047.6|13047.7|13046.2|267
1729283400000|2024-10-18 20:30:00|13049.3|13047.8|13050.1|13048.6|13050.8|13049.3|13049.1|13047.6|347
1729283700000|2024-10-18 20:35:00|13050.2|13048.7|13049|13047.5|13051.4|13049.9|13048.9|13047.4|255
1729284000000|2024-10-18 20:40:00|13049.1|13047.6|13050.1|13048.6|13050.4|13048.9|13048.9|13047.4|239
1729284300000|2024-10-18 20:45:00|13050.8|13049.3|13049.2|13047.7|13051.4|13049.9|13048.9|13047.4|242
1729284600000|2024-10-18 20:50:00|13049.3|13047.8|13049.7|13048.2|13050.2|13048.7|13047.8|13046.3|381
1729284900000|2024-10-18 20:55:00|13050.2|13047.8|13057.7|13045.8|13058.3|13049.2|13049.7|13044.6|218
1729454400000|2024-10-20 20:00:00|13056.6|13035.6|13056.5|13035.5|13057.2|13037.1|13054.3|13035.4|7
1729454700000|2024-10-20 20:05:00|13055.9|13034.9|13056.4|13035.4|13056.5|13035.5|13055.9|13034.9|3
1729455000000|2024-10-20 20:10:00|13054.3|13037.1|13056.5|13035.5|13057.2|13037.1|13054.3|13035.4|6
1729455300000|2024-10-20 20:15:00|13056.3|13035.3|13055.7|13034.7|13056.3|13035.3|13055.5|13034.5|22
1729455600000|2024-10-20 20:20:00|13053.2|13036.5|13055.7|13035.9|13056.4|13037.1|13052.4|13033.8|14
1729455900000|2024-10-20 20:25:00|13055.1|13034.6|13054.9|13036.7|13055.3|13036.7|13054.6|13034.6|8
1729456200000|2024-10-20 20:30:00|13056.3|13035.3|13056.3|13035.3|13056.5|13036.6|13054.8|13035.3|6
1729456500000|2024-10-20 20:35:00|13055.7|13034.7|13056|13035|13056|13035|13055.6|13034.6|3
1729456800000|2024-10-20 20:40:00|13056.3|13035.3|13054.7|13036.7|13056.3|13038.5|13052.7|13035.3|6
1729457100000|2024-10-20 20:45:00|13056.2|13035.3|13053.7|13038|13056.5|13038|13053.7|13035.3|4
1729457400000|2024-10-20 20:50:00|13055.1|13036.6|13055.5|13036.6|13055.5|13036.6|13055.1|13036.6|2
1729457700000|2024-10-20 20:55:00|13055.9|13036.1|13055.9|13036.1|13055.9|13036.1|13055.9|13036.1|1
1729458000000|2024-10-20 21:00:00|13055.1|13036.9|13054.6|13042.7|13055.1|13044.8|13047.2|13036.9|10
1729458300000|2024-10-20 21:05:00|13054.9|13043|13053|13041.1|13055|13043.1|13053|13041.1|38
1729458600000|2024-10-20 21:10:00|13052.9|13041|13053.4|13041.5|13054.2|13043.2|13045.2|13033.3|138
1729458900000|2024-10-20 21:15:00|13053.3|13041.4|13049.4|13037.5|13054.5|13042.6|13047|13035.1|121
1729459200000|2024-10-20 21:20:00|13049.5|13037.6|13050.4|13038.5|13052.3|13040.4|13047.2|13035.3|151
1729459500000|2024-10-20 21:25:00|13050.3|13038.4|13048.6|13036.7|13051.6|13039.7|13047.4|13035.5|157
1729459800000|2024-10-20 21:30:00|13048.8|13036.9|13048.4|13036.5|13049|13037.1|13047.7|13035.8|203
1729460100000|2024-10-20 21:35:00|13048.3|13036.4|13050.7|13038.8|13051|13039.1|13048.1|13036.2|299
1729460400000|2024-10-20 21:40:00|13050.5|13038.6|13050.6|13038.7|13051.6|13039.7|13050.4|13038.5|58
1729460700000|2024-10-20 21:45:00|13050.5|13038.6|13050.6|13038.7|13050.7|13038.8|13049.7|13037.8|46
1729461000000|2024-10-20 21:50:00|13050.5|13038.6|13050.7|13038.8|13051.1|13039.2|13049.7|13037.8|35
1729461300000|2024-10-20 21:55:00|13050.9|13039|13051.5|13039.6|13052.2|13040.3|13049.9|13038|81
1729461600000|2024-10-20 22:00:00|13051.4|13039.5|13059.7|13053.9|13059.7|13054.5|13050.5|13038.6|246
1729461900000|2024-10-20 22:05:00|13059.3|13054.4|13057.4|13053.4|13059.9|13055.9|13057.4|13053.4|58
1729462200000|2024-10-20 22:10:00|13057.2|13053.6|13054.8|13051.7|13057.2|13053.6|13054.6|13051.2|43
1729462500000|2024-10-20 22:15:00|13055.6|13052.3|13054.3|13051.9|13055.8|13052.7|13054.2|13051.5|85
1729462800000|2024-10-20 22:20:00|13054.4|13051.6|13053.7|13052.2|13056.5|13053.6|13053.4|13050.9|144
1729463100000|2024-10-20 22:25:00|13054|13051.8|13054.3|13051.8|13054.7|13052.3|13053.3|13051|121
1729463400000|2024-10-20 22:30:00|13054.2|13051.9|13052.8|13051.3|13054.2|13052.4|13051.6|13049.3|120
1729463700000|2024-10-20 22:35:00|13052.9|13051.4|13050.6|13049.1|13053.4|13051.5|13050.3|13048.8|47
1729464000000|2024-10-20 22:40:00|13050.8|13049.3|13050.8|13049.3|13050.9|13049.4|13050.4|13048.9|12
1729464300000|2024-10-20 22:45:00|13050.7|13049.2|13051.8|13050.3|13052.8|13051.3|13050.7|13049.2|34
1729464600000|2024-10-20 22:50:00|13051.9|13050.4|13052.9|13051.4|13053.2|13051.7|13051.6|13050.1|39
1729464900000|2024-10-20 22:55:00|13052.8|13051.3|13053.1|13051.6|13053.7|13052.2|13052.7|13051.2|32
1729465200000|2024-10-20 23:00:00|13053.6|13052.1|13053.6|13052.1|13054|13052.5|13053.2|13051.7|52
1729465500000|2024-10-20 23:05:00|13053.5|13052|13055|13053.5|13055.4|13053.9|13053|13051.5|40
1729465800000|2024-10-20 23:10:00|13054.9|13053.4|13056.1|13054.6|13056.1|13054.6|13054|13052.5|31
1729466100000|2024-10-20 23:15:00|13056|13054.5|13055|13053.5|13056.1|13054.6|13055|13053.5|45
1729466400000|2024-10-20 23:20:00|13054.9|13053.4|13053.5|13052|13054.9|13053.7|13053.1|13051.6|25
1729466700000|2024-10-20 23:25:00|13053.4|13051.9|13051.5|13050|13053.7|13052.2|13051|13049.5|39
1729467000000|2024-10-20 23:30:00|13051.8|13050.3|13052.6|13051.1|13053|13051.5|13051.6|13050.1|20
1729467300000|2024-10-20 23:35:00|13052.7|13051.2|13050.9|13049.4|13053|13051.5|13050.8|13049.3|30
1729467600000|2024-10-20 23:40:00|13050.7|13049.2|13050|13048.5|13051.7|13050.2|13050|13048.5|43
1729467900000|2024-10-20 23:45:00|13049.9|13048.4|13049.6|13048.1|13050|13048.5|13049|13047.5|45
1729468200000|2024-10-20 23:50:00|13049.5|13048|13050.5|13049|13051.6|13050.1|13048.1|13046.6|116
1729468500000|2024-10-20 23:55:00|13050.7|13049.2|13052.8|13051.3|13053.2|13051.7|13050.5|13049|130
1729468800000|2024-10-21 00:00:00|13052.9|13051.4|13049.9|13048.4|13053.9|13052.4|13049.7|13048.2|178
1729469100000|2024-10-21 00:05:00|13050|13048.5|13047.6|13046.7|13051.2|13049.7|13047.4|13046.4|138
1729469400000|2024-10-21 00:10:00|13047.5|13046.6|13045.4|13043.9|13048|13046.9|13044.8|13043.3|134
1729469700000|2024-10-21 00:15:00|13045.3|13043.8|13045.6|13044.1|13046.6|13045.1|13044.9|13043.4|206
1729470000000|2024-10-21 00:20:00|13045.5|13044|13044.9|13043.4|13045.5|13044|13043.9|13042.4|161
1729470300000|2024-10-21 00:25:00|13044.8|13043.3|13046.9|13045.4|13046.9|13045.4|13044.7|13043.2|176
1729470600000|2024-10-21 00:30:00|13047.7|13046.2|13047.9|13046.4|13049|13047.5|13047.4|13045.9|252
1729470900000|2024-10-21 00:35:00|13047.8|13046.3|13045.8|13044.3|13048.2|13046.7|13045.7|13044.2|180
1729471200000|2024-10-21 00:40:00|13045.7|13044.2|13045.6|13044.1|13046.9|13045.4|13045|13043.5|224
1729471500000|2024-10-21 00:45:00|13045.5|13044|13045.5|13044.6|13046.2|13044.7|13044.7|13043.3|179
1729471800000|2024-10-21 00:50:00|13045.4|13044.5|13046.1|13044.6|13046.1|13044.8|13044|13042.5|185
1729472100000|2024-10-21 00:55:00|13045.8|13044.3|13044|13042.5|13047.1|13045.6|13044|13042.5|164
1729472400000|2024-10-21 01:00:00|13043.6|13042.1|13045.4|13043.9|13045.5|13044.2|13043.1|13041.6|228
1729472700000|2024-10-21 01:05:00|13045.6|13044.1|13045.2|13043.7|13047.1|13045.7|13044.8|13043.3|160
1729473000000|2024-10-21 01:10:00|13045.3|13043.8|13045.6|13044.1|13046.9|13045.4|13044.4|13042.9|207
1729473300000|2024-10-21 01:15:00|13045.7|13044.2|13046.3|13045.4|13046.3|13045.4|13043.3|13042.4|156
1729473600000|2024-10-21 01:20:00|13046.6|13045.7|13046.5|13045.6|13047.8|13046.9|13045.8|13044.9|230
1729473900000|2024-10-21 01:25:00|13046.4|13045.5|13048.6|13047.7|13048.8|13047.9|13044.6|13043.7|217
1729474200000|2024-10-21 01:30:00|13048.7|13047.8|13052.3|13051.4|13053.5|13052.6|13047.6|13046.6|441
1729474500000|2024-10-21 01:35:00|13051.9|13051|13050.2|13049.3|13052.3|13051|13048.6|13047.7|262
1729474800000|2024-10-21 01:40:00|13050.3|13049.4|13051.7|13050.8|13052.1|13051.1|13050.2|13049.1|247
1729475100000|2024-10-21 01:45:00|13051.5|13050.6|13048.8|13047.9|13053.2|13052.3|13048.8|13047.9|217
1729475400000|2024-10-21 01:50:00|13049|13048.1|13049.6|13048.7|13050.6|13049.7|13048.3|13047.4|201
1729475700000|2024-10-21 01:55:00|13049.5|13048.6|13047.2|13046.3|13049.7|13048.8|13045.3|13044.4|258
1729476000000|2024-10-21 02:00:00|13046.9|13046|13048.6|13047.7|13049.5|13048.6|13046.7|13045.8|208
1729476300000|2024-10-21 02:05:00|13048.7|13047.8|13048|13047.1|13049.4|13048.5|13047.8|13046.9|239
1729476600000|2024-10-21 02:10:00|13047.9|13047|13048.7|13047.8|13049.4|13048.5|13045.7|13044.8|292
1729476900000|2024-10-21 02:15:00|13048.8|13047.9|13050|13048.5|13050.1|13048.6|13048.3|13047.4|160
1729477200000|2024-10-21 02:20:00|13050.1|13048.6|13051.9|13050.4|13053|13051.5|13050|13048.5|157
1729477500000|2024-10-21 02:25:00|13052|13050.5|13053|13051.5|13053|13052|13051.5|13050|144
1729477800000|2024-10-21 02:30:00|13053.3|13052.4|13051.4|13050.5|13053.3|13052.4|13051.2|13050.3|145
1729478100000|2024-10-21 02:35:00|13051.3|13050.4|13052.6|13051.7|13053.1|13052.2|13051.1|13050.2|151
1729478400000|2024-10-21 02:40:00|13052.5|13051.6|13051.7|13050.2|13052.8|13051.9|13050.7|13049.8|239
1729478700000|2024-10-21 02:45:00|13051.6|13050.1|13051.6|13050.7|13052|13050.7|13050.5|13049|183
1729479000000|2024-10-21 02:50:00|13051.7|13050.8|13051|13050.1|13052.1|13050.9|13050.7|13049.8|191
1729479300000|2024-10-21 02:55:00|13050.9|13050|13051.1|13049.6|13051.2|13050|13050.4|13049|142
1729479600000|2024-10-21 03:00:00|13051|13049.5|13051.9|13050.4|13052.4|13051.5|13050.7|13049.3|159
1729479900000|2024-10-21 03:05:00|13052|13050.5|13052.7|13051.8|13053.3|13052.2|13051.7|13050.4|115
1729480200000|2024-10-21 03:10:00|13052.8|13051.9|13052.8|13051.3|13053.1|13052.1|13052.4|13050.9|128
1729480500000|2024-10-21 03:15:00|13052.7|13051.2|13051|13049.5|13052.7|13051.4|13050.7|13049.3|209
1729480800000|2024-10-21 03:20:00|13051.1|13050.2|13051|13049.5|13052.4|13051|13049.7|13048.5|181
1729481100000|2024-10-21 03:25:00|13050.8|13049.3|13050.9|13049.4|13051.9|13050.4|13050.6|13049.1|103
1729481400000|2024-10-21 03:30:00|13050.8|13049.3|13052|13050.5|13052.6|13051.4|13050.5|13049|93
1729481700000|2024-10-21 03:35:00|13052.1|13050.6|13053|13051.5|13053.1|13051.7|13052|13050.5|83
1729482000000|2024-10-21 03:40:00|13052.9|13051.4|13051|13049.5|13053|13051.6|13050.6|13049.1|106
1729482300000|2024-10-21 03:45:00|13051.1|13049.6|13051|13050.1|13051.8|13050.6|13051|13049.5|120
1729482600000|2024-10-21 03:50:00|13050.7|13049.8|13050.9|13049.4|13051.1|13050.2|13049.8|13048.9|129
1729482900000|2024-10-21 03:55:00|13051|13049.5|13050.9|13049.4|13051.1|13049.8|13050.5|13049.1|69
1729483200000|2024-10-21 04:00:00|13050.6|13049.7|13050|13048.5|13050.9|13049.8|13049.6|13048.4|129
1729483500000|2024-10-21 04:05:00|13050.1|13048.6|13049.3|13048.4|13050.2|13048.9|13048.6|13047.4|118
1729483800000|2024-10-21 04:10:00|13049.2|13048.3|13049.6|13048.7|13050|13048.8|13049.2|13048.3|31
1729484100000|2024-10-21 04:15:00|13049.7|13048.8|13049.3|13048.4|13051.1|13049.7|13049.2|13048.3|74
1729484400000|2024-10-21 04:20:00|13049.1|13048.2|13049.9|13048.4|13050|13048.9|13048.3|13047.4|103
1729484700000|2024-10-21 04:25:00|13050|13048.5|13048.9|13047.4|13050.1|13048.6|13048.5|13047|103
1729485000000|2024-10-21 04:30:00|13049|13047.5|13046.3|13045.4|13049|13047.5|13046.2|13045.1|98
1729485300000|2024-10-21 04:35:00|13046.2|13045.3|13043.7|13042.8|13046.6|13045.7|13043.6|13042.7|170
1729485600000|2024-10-21 04:40:00|13043.3|13042.4|13042.8|13041.3|13044|13042.8|13042.3|13041.2|149
1729485900000|2024-10-21 04:45:00|13042.7|13041.2|13040.7|13039.8|13043.1|13041.6|13040.6|13039.7|97
1729486200000|2024-10-21 04:50:00|13040.6|13039.7|13039.8|13038.9|13041.6|13040.7|13039.2|13038.2|149
1729486500000|2024-10-21 04:55:00|13039.7|13038.8|13041|13040.1|13042.8|13041.3|13039.4|13038.5|146
1729486800000|2024-10-21 05:00:00|13041.1|13040.2|13044.1|13042.6|13044.2|13042.7|13040.4|13039.5|145
1729487100000|2024-10-21 05:05:00|13044.2|13042.7|13043.2|13041.7|13044.3|13043|13042.5|13041|143
1729487400000|2024-10-21 05:10:00|13043.1|13041.6|13042.5|13041.6|13045.4|13043.9|13042.5|13041.1|162
1729487700000|2024-10-21 05:15:00|13042.6|13041.7|13042|13040.5|13042.6|13041.7|13040.8|13039.6|149
1729488000000|2024-10-21 05:20:00|13042.1|13040.6|13043.6|13042.1|13044.7|13043.8|13041.9|13040.4|170
1729488300000|2024-10-21 05:25:00|13043.3|13041.8|13043|13041.5|13043.6|13042.1|13041.3|13039.8|163
1729488600000|2024-10-21 05:30:00|13042.8|13041.3|13042.6|13041.1|13044.7|13043.4|13041.5|13040.6|252
1729488900000|2024-10-21 05:35:00|13042.7|13041.2|13040.5|13039.6|13043|13041.5|13039.7|13038.8|143
1729489200000|2024-10-21 05:40:00|13040.4|13039.5|13044.5|13043.6|13044.6|13043.7|13040.4|13039.5|150
1729489500000|2024-10-21 05:45:00|13044.6|13043.7|13044|13043.1|13045.4|13044.5|13043.9|13043|126
1729489800000|2024-10-21 05:50:00|13044.1|13043.2|13044.6|13043.7|13045.3|13044|13043.7|13042.8|154
1729490100000|2024-10-21 05:55:00|13044.5|13043.6|13043.1|13041.6|13044.5|13043.6|13040|13039.1|220
1729490400000|2024-10-21 06:00:00|13042.5|13041|13039|13038.1|13042.5|13041|13037.9|13037|300
1729490700000|2024-10-21 06:05:00|13039.7|13038.8|13036.8|13035.9|13040.8|13039.9|13036.7|13035.8|174
1729491000000|2024-10-21 06:10:00|13036.7|13035.8|13036.4|13035.5|13037|13035.8|13033.8|13032.9|190
1729491300000|2024-10-21 06:15:00|13036.3|13035.4|13037.7|13036.8|13038.7|13037.8|13035.9|13034.5|140
1729491600000|2024-10-21 06:20:00|13037.6|13036.7|13038|13037.1|13038.4|13037.5|13035.3|13034.4|114
1729491900000|2024-10-21 06:25:00|13037.9|13037|13038.1|13037.2|13038.7|13037.8|13036.1|13035.2|165
1729492200000|2024-10-21 06:30:00|13038|13037.1|13036|13034.5|13038.8|13037.9|13035.3|13034.1|133
1729492500000|2024-10-21 06:35:00|13036.1|13034.6|13035.6|13034.7|13037.3|13036.2|13034.7|13033.8|119
1729492800000|2024-10-21 06:40:00|13035.5|13034.6|13031.9|13031|13035.6|13034.7|13030.5|13029|220
1729493100000|2024-10-21 06:45:00|13032|13031.1|13032.2|13031.3|13034|13033.1|13031.5|13030.6|113
1729493400000|2024-10-21 06:50:00|13032.3|13031.4|13029.9|13029|13032.3|13031.4|13028.6|13027.7|113
1729493700000|2024-10-21 06:55:00|13029.4|13028.5|13028.9|13028|13030.7|13029.8|13026.4|13025.5|183
1729494000000|2024-10-21 07:00:00|13028.8|13027.9|13023|13022.1|13029.8|13028.9|13021.5|13020.4|257
1729494300000|2024-10-21 07:05:00|13023.6|13022.7|13027.8|13026.9|13028.7|13027.8|13023.6|13022.7|206
1729494600000|2024-10-21 07:10:00|13027.9|13027|13027.7|13026.2|13030|13028.8|13026.6|13025.7|155
1729494900000|2024-10-21 07:15:00|13027.1|13025.6|13030.6|13029.7|13031|13029.8|13027|13025.5|161
1729495200000|2024-10-21 07:20:00|13030.7|13029.8|13030.4|13029.5|13033.2|13032|13027.7|13026.8|170
1729495500000|2024-10-21 07:25:00|13030|13029.1|13029.3|13028.4|13030.9|13030|13027.9|13027|139
1729495800000|2024-10-21 07:30:00|13029.2|13028.3|13027.6|13026.7|13029.2|13028.3|13025.5|13024.6|194
1729496100000|2024-10-21 07:35:00|13027.4|13026.5|13028.2|13027.3|13028.7|13027.8|13025.1|13024.2|134
1729496400000|2024-10-21 07:40:00|13028.3|13027.4|13024.8|13023.9|13029.9|13029|13023.8|13022.3|168
1729496700000|2024-10-21 07:45:00|13024.7|13023.8|13027.2|13025.7|13027.5|13026|13023.6|13022.1|194
1729497000000|2024-10-21 07:50:00|13027|13025.5|13023.2|13022.3|13028.6|13027.1|13023|13022.1|134
1729497300000|2024-10-21 07:55:00|13023.1|13022.2|13022.4|13021.5|13024.5|13023.6|13020.7|13019.8|169
1729497600000|2024-10-21 08:00:00|13022.3|13021.4|13022.6|13021.7|13025|13024.1|13022|13021.1|176
1729497900000|2024-10-21 08:05:00|13022.5|13021.6|13021.6|13020.7|13023.5|13022.6|13020.3|13019.4|113
1729498200000|2024-10-21 08:10:00|13021.8|13020.9|13022.2|13021.3|13024.9|13024|13021.4|13020.5|156
1729498500000|2024-10-21 08:15:00|13022.1|13021.2|13020.4|13019.5|13022.9|13022|13020.1|13019.2|125
1729498800000|2024-10-21 08:20:00|13020.3|13019.4|13022.7|13021.8|13023.2|13022.3|13019.5|13018.6|143
1729499100000|2024-10-21 08:25:00|13022.6|13021.7|13017.6|13016.7|13023.2|13022.3|13017.6|13016.7|171
1729499400000|2024-10-21 08:30:00|13017.7|13016.8|13014|13013.1|13018.7|13017.2|13014|13013.1|173
1729499700000|2024-10-21 08:35:00|13013.9|13013|13015|13014.1|13016|13014.6|13012.9|13011.5|143
1729500000000|2024-10-21 08:40:00|13014.9|13014|13020.7|13019.8|13020.7|13019.8|13013.8|13012.9|124
1729500300000|2024-10-21 08:45:00|13020.6|13019.7|13019.2|13018.3|13021|13020.1|13019.2|13018.3|149
1729500600000|2024-10-21 08:50:00|13019|13018.1|13025.1|13024.2|13025.2|13024.3|13018|13017.1|202
1729500900000|2024-10-21 08:55:00|13025.6|13024.7|13026.8|13025.9|13028.2|13027.3|13025.6|13024.7|229
1729501200000|2024-10-21 09:00:00|13026.9|13026|13027.2|13026.3|13028.6|13027.7|13026.5|13025.6|175
1729501500000|2024-10-21 09:05:00|13027.3|13026.4|13025.1|13023.6|13027.4|13026.5|13024.1|13023.2|117
1729501800000|2024-10-21 09:10:00|13025.2|13023.7|13023.4|13022.5|13026.8|13025.3|13023.3|13022.4|145
1729502100000|2024-10-21 09:15:00|13023.6|13022.7|13026.2|13024.7|13026.2|13024.7|13022|13021.1|109
1729502400000|2024-10-21 09:20:00|13026.4|13024.9|13025.8|13024.3|13027|13025.5|13023.8|13022.6|181
1729502700000|2024-10-21 09:25:00|13025.7|13024.2|13031.3|13030.4|13031.7|13030.8|13025.6|13024.1|222
1729503000000|2024-10-21 09:30:00|13031.4|13030.5|13032.2|13031.3|13032.9|13032|13029|13027.5|240
1729503300000|2024-10-21 09:35:00|13032.3|13031.4|13033.7|13032.8|13033.9|13033|13031.4|13030.5|165
1729503600000|2024-10-21 09:40:00|13033.8|13032.9|13030|13029.1|13034|13033.1|13029.8|13028.9|104
1729503900000|2024-10-21 09:45:00|13029.9|13029|13024.6|13023.7|13030|13029.1|13024.5|13023.3|152
1729504200000|2024-10-21 09:50:00|13024.4|13023.5|13019.6|13018.1|13024.8|13023.9|13018.9|13017.4|224
1729504500000|2024-10-21 09:55:00|13019.7|13018.2|13019.8|13018.9|13022.1|13020.6|13018.9|13018|186
1729504800000|2024-10-21 10:00:00|13019.7|13018.8|13019.2|13018.3|13020.7|13019.8|13018.1|13017.2|148
1729505100000|2024-10-21 10:05:00|13019.1|13018.2|13014.4|13013.5|13019.2|13018.3|13014.2|13012.9|122
1729505400000|2024-10-21 10:10:00|13013.9|13013|13016.5|13015.6|13017|13016.1|13013.9|13013|127
1729505700000|2024-10-21 10:15:00|13015.9|13015|13020.6|13019.1|13020.7|13019.3|13015.6|13014.7|149
1729506000000|2024-10-21 10:20:00|13021|13019.5|13021.4|13020.5|13021.4|13020.5|13017.6|13016.2|132
1729506300000|2024-10-21 10:25:00|13021.5|13020.6|13020.6|13019.7|13022.7|13021.8|13019.8|13018.9|161
1729506600000|2024-10-21 10:30:00|13020.7|13019.8|13022.1|13020.6|13023.9|13023|13019.6|13018.7|145
1729506900000|2024-10-21 10:35:00|13022.3|13020.8|13021|13019.5|13022.4|13020.9|13018.7|13017.2|202
1729507200000|2024-10-21 10:40:00|13020.5|13019|13022|13020.5|13023.4|13021.9|13020.4|13018.9|141
1729507500000|2024-10-21 10:45:00|13021.6|13020.1|13022.6|13021.1|13022.9|13022|13019.1|13018.2|185
1729507800000|2024-10-21 10:50:00|13022.4|13020.9|13022.6|13021.1|13024.5|13023|13021.4|13019.9|178
1729508100000|2024-10-21 10:55:00|13022.7|13021.2|13022.3|13021.4|13023.9|13022.4|13020.4|13019.5|161
1729508400000|2024-10-21 11:00:00|13022.5|13021.6|13025.3|13024.4|13025.4|13024.5|13022.5|13021.6|148
1729508700000|2024-10-21 11:05:00|13025.2|13024.3|13025.3|13024.4|13025.9|13025|13023.1|13022.2|150
1729509000000|2024-10-21 11:10:00|13025.4|13024.5|13027.1|13026.2|13027.8|13026.9|13025.4|13024.5|118
1729509300000|2024-10-21 11:15:00|13027|13026.1|13025.2|13024.3|13027.9|13027|13025.1|13024.2|113
1729509600000|2024-10-21 11:20:00|13025.1|13024.2|13026.8|13025.9|13026.9|13026|13024.1|13023.2|127
1729509900000|2024-10-21 11:25:00|13027|13026.1|13027.9|13027|13028.9|13028|13027|13026.1|112
1729510200000|2024-10-21 11:30:00|13028.4|13027.5|13028.9|13028|13029.7|13028.8|13027.9|13027|118
1729510500000|2024-10-21 11:35:00|13028.8|13027.9|13025.3|13024.4|13029.6|13028.7|13025.2|13024.3|110
1729510800000|2024-10-21 11:40:00|13025.2|13024.3|13027|13026.1|13027.1|13026.2|13025|13024.1|144
1729511100000|2024-10-21 11:45:00|13026.8|13025.9|13024.6|13023.7|13027.2|13026.3|13023.7|13022.2|133
1729511400000|2024-10-21 11:50:00|13024.5|13023.6|13023.1|13022.2|13025|13024.1|13022.2|13021.3|121
1729511700000|2024-10-21 11:55:00|13023|13022.1|13019.9|13018.4|13024|13023.1|13019.3|13018.2|301
1729512000000|2024-10-21 12:00:00|13019.8|13018.3|13025.8|13024.9|13028.2|13027.3|13018.4|13017|303
1729512300000|2024-10-21 12:05:00|13025.9|13025|13027.2|13026.3|13028.1|13027.2|13024.8|13023.5|160
1729512600000|2024-10-21 12:10:00|13026.8|13025.9|13027.7|13026.8|13029.3|13028.4|13025.1|13023.6|192
1729512900000|2024-10-21 12:15:00|13027.8|13026.9|13024.5|13023.6|13028.3|13027.4|13023.9|13023|183
1729513200000|2024-10-21 12:20:00|13024.6|13023.7|13027.6|13026.7|13029.2|13028.3|13023.6|13022.7|229
1729513500000|2024-10-21 12:25:00|13027.3|13026.4|13032.2|13031.3|13032.2|13031.3|13024.8|13023.9|194
1729513800000|2024-10-21 12:30:00|13031.8|13030.9|13033|13031.5|13033.8|13032.9|13031.1|13029.6|231
1729514100000|2024-10-21 12:35:00|13032.9|13031.4|13031.3|13030.4|13034|13032.8|13029.3|13028.1|180
1729514400000|2024-10-21 12:40:00|13031.2|13030.3|13030.6|13029.7|13034.1|13032.6|13030.3|13029.4|170
1729514700000|2024-10-21 12:45:00|13030.7|13029.8|13031.5|13030.6|13032.4|13031.5|13030.5|13029.6|182
1729515000000|2024-10-21 12:50:00|13031.3|13030.4|13032.5|13031.6|13033.2|13032.3|13030.6|13029.7|189
1729515300000|2024-10-21 12:55:00|13032.3|13031.4|13029.8|13028.9|13032.4|13031.5|13028.4|13027.2|226
1729515600000|2024-10-21 13:00:00|13029.7|13028.8|13027.4|13026.5|13031.3|13030.4|13024.2|13023.3|197
1729515900000|2024-10-21 13:05:00|13027.3|13026.4|13028.6|13027.1|13029.2|13028.3|13022.9|13022|216
1729516200000|2024-10-21 13:10:00|13028.4|13026.9|13028.6|13027.7|13030.1|13028.1|13026.9|13025.7|180
1729516500000|2024-10-21 13:15:00|13028.7|13027.8|13026.9|13025.4|13030|13029.1|13026.9|13025.4|142
1729516800000|2024-10-21 13:20:00|13026.8|13025.3|13023.5|13022.6|13027.2|13025.7|13022.2|13021.3|170
1729517100000|2024-10-21 13:25:00|13023.6|13022.7|13024.6|13023.7|13025.1|13024.2|13022.7|13021.8|155
1729517400000|2024-10-21 13:30:00|13024.7|13023.8|13028.7|13027.8|13030.5|13029|13024.4|13023.5|278
1729517700000|2024-10-21 13:35:00|13028.6|13027.7|13030.8|13029.9|13032.3|13031.4|13027.4|13026.3|284
1729518000000|2024-10-21 13:40:00|13031.4|13030.5|13027.3|13026.4|13031.4|13030.5|13025.4|13024.5|287
1729518300000|2024-10-21 13:45:00|13027.6|13026.1|13026.8|13025.3|13031|13029.6|13025.4|13023.9|302
1729518600000|2024-10-21 13:50:00|13026.9|13025.4|13024.6|13023.7|13028.3|13027|13024.5|13023.6|254
1729518900000|2024-10-21 13:55:00|13025.2|13024.3|13024.4|13022.9|13025.5|13024.4|13019.3|13018.2|273
1729519200000|2024-10-21 14:00:00|13024.5|13023|13023.9|13022.4|13024.8|13023|13020.1|13018.6|291
1729519500000|2024-10-21 14:05:00|13023.8|13022.3|13020|13018.5|13024.2|13022.8|13018.8|13017.5|231
1729519800000|2024-10-21 14:10:00|13020.3|13018.8|13020|13018.5|13020.5|13019|13017.9|13017|218
1729520100000|2024-10-21 14:15:00|13019.9|13018.4|13018.8|13017.9|13019.9|13018.4|13016.3|13015|189
1729520400000|2024-10-21 14:20:00|13018.9|13018|13008.9|13007.4|13020.2|13018.7|13006.7|13005.2|330
1729520700000|2024-10-21 14:25:00|13008.8|13007.3|13009.7|13008.8|13014.8|13013.3|13006.9|13006|327
1729521000000|2024-10-21 14:30:00|13009.8|13008.9|13003.4|13001.9|13009.8|13008.9|13003.2|13001.9|259
1729521300000|2024-10-21 14:35:00|13003.3|13001.8|13003|13002.1|13004.9|13004|13001.8|13000.9|265
1729521600000|2024-10-21 14:40:00|13003.5|13002.6|13002.8|13001.9|13004.6|13003.7|13002.1|13001.2|179
1729521900000|2024-10-21 14:45:00|13003|13002.1|12998.8|12997.9|13004.6|13003.1|12997.7|12996.8|339
1729522200000|2024-10-21 14:50:00|12998.9|12998|13001.1|12999.6|13002.6|13001.1|12997.4|12996.5|241
1729522500000|2024-10-21 14:55:00|13001.2|12999.7|13002|13000.5|13003.3|13001.5|13000.7|12999.2|334
1729522800000|2024-10-21 15:00:00|13001.7|13000.2|12993.7|12992.8|13002.1|13000.6|12993.6|12992.5|431
1729523100000|2024-10-21 15:05:00|12993.6|12992.7|12990.2|12989.3|12993.8|12992.7|12988.8|12987.6|373
1729523400000|2024-10-21 15:10:00|12990.1|12989.2|12995|12993.5|12996.5|12994.5|12989.9|12988.6|367
1729523700000|2024-10-21 15:15:00|12994.9|12993.4|12993.1|12991.6|12996|12994.5|12993|12991.5|290
1729524000000|2024-10-21 15:20:00|12993|12991.5|12991.1|12989.6|12993.3|12991.8|12990.3|12988.8|273
1729524300000|2024-10-21 15:25:00|12991|12989.5|12989.3|12987.8|12991.1|12989.6|12986.7|12985.8|305
1729524600000|2024-10-21 15:30:00|12989.4|12987.9|12987.2|12986.3|12990.2|12988.7|12986.7|12985.8|132
1729524900000|2024-10-21 15:35:00|12987.5|12986.6|12983.2|12982.3|12987.7|12986.8|12983.2|12982.2|239
1729525200000|2024-10-21 15:40:00|12983.1|12982.2|12983.5|12982.6|12985.2|12984.3|12982.6|12981.1|250
1729525500000|2024-10-21 15:45:00|12983.6|12982.7|12984.8|12983.9|12987.5|12986.5|12983.6|12982.7|175
1729525800000|2024-10-21 15:50:00|12985|12984.1|12982.3|12981.4|12986.4|12985.4|12981.9|12981|159
1729526100000|2024-10-21 15:55:00|12982.5|12981.6|12980.5|12979|12986|12984.9|12980.5|12979|196
1729526400000|2024-10-21 16:00:00|12979.8|12978.9|12983.9|12982.4|12983.9|12982.7|12978.9|12978|240
1729526700000|2024-10-21 16:05:00|12983.5|12982.6|12985.9|12984.4|12986.9|12985.4|12983.5|12982.6|130
1729527000000|2024-10-21 16:10:00|12986|12984.5|12985.1|12983.6|12986.6|12985.6|12983.7|12982.6|171
1729527300000|2024-10-21 16:15:00|12985.2|12983.7|12984.1|12982.6|12985.5|12984.2|12983.3|12981.9|158
1729527600000|2024-10-21 16:20:00|12984|12982.5|12982.3|12980.8|12984|12982.5|12981.2|12979.7|150
1729527900000|2024-10-21 16:25:00|12981.9|12981|12984|12982.5|12984.1|12982.6|12979.8|12978.9|180
1729528200000|2024-10-21 16:30:00|12983.9|12982.4|12987.6|12986.1|12987.9|12986.4|12983.9|12982.4|164
1729528500000|2024-10-21 16:35:00|12987.7|12986.2|12985.2|12984.3|12988|12986.7|12983.5|12982.6|195
1729528800000|2024-10-21 16:40:00|12985.1|12984.2|12983.7|12982.8|12986.2|12985.3|12983.7|12982.8|137
1729529100000|2024-10-21 16:45:00|12983.9|12983|12983.2|12982.3|12984.7|12983.2|12981.8|12980.9|175
1729529400000|2024-10-21 16:50:00|12983.1|12982.2|12985.7|12984.2|12986.5|12985.3|12983.1|12982.2|165
1729529700000|2024-10-21 16:55:00|12985.6|12984.1|12987.6|12986.1|12987.6|12986.6|12985.6|12984.1|117
1729530000000|2024-10-21 17:00:00|12987.5|12986|12989.6|12988.1|12991|12989.5|12987.5|12986|186
1729530300000|2024-10-21 17:05:00|12989.7|12988.2|12990.9|12989.4|12992.2|12990.7|12989.7|12988.2|188
1729530600000|2024-10-21 17:10:00|12991|12989.5|12987|12986.1|12991|12989.5|12986.4|12985.5|144
1729530900000|2024-10-21 17:15:00|12986.9|12986|12988|12987.1|12988.1|12987.2|12985.5|12984|146
1729531200000|2024-10-21 17:20:00|12988.2|12987.3|12988.5|12987.6|12989.5|12988.6|12987.6|12986.7|116
1729531500000|2024-10-21 17:25:00|12988.6|12987.7|12988.8|12987.9|12989.9|12989|12987.2|12986.2|149
1729531800000|2024-10-21 17:30:00|12988.7|12987.8|12987.9|12987|12989.1|12988.2|12987.6|12986.7|122
1729532100000|2024-10-21 17:35:00|12988.2|12987.3|12989.5|12988.6|12990.7|12989.8|12987.7|12986.8|136
1729532400000|2024-10-21 17:40:00|12989.6|12988.7|12986.3|12985.4|12989.6|12988.7|12985.8|12984.6|116
1729532700000|2024-10-21 17:45:00|12986.7|12985.8|12989.6|12988.7|12989.8|12988.9|12986.6|12985.7|108
1729533000000|2024-10-21 17:50:00|12989.7|12988.8|12986.2|12985.3|12989.9|12989|12985.6|12984.7|163
1729533300000|2024-10-21 17:55:00|12986.4|12985.5|12988.4|12987.5|12989.2|12987.9|12986.2|12985.3|148
1729533600000|2024-10-21 18:00:00|12988.3|12987.4|12988.8|12987.3|12989.4|12988.5|12987.4|12986.5|142
1729533900000|2024-10-21 18:05:00|12988.9|12987.4|12987.4|12986.5|12989|12987.7|12986.9|12985.4|200
1729534200000|2024-10-21 18:10:00|12987.5|12986.6|12986.6|12985.7|12988.3|12987.3|12986|12984.5|118
1729534500000|2024-10-21 18:15:00|12986.5|12985.6|12986.7|12985.8|12988.1|12986.7|12985.9|12984.4|155
1729534800000|2024-10-21 18:20:00|12986.6|12985.7|12986.3|12985.4|12987.1|12986.2|12984.9|12984|164
1729535100000|2024-10-21 18:25:00|12986.4|12985.5|12986.5|12985|12988.1|12986.6|12985.9|12984.9|140
1729535400000|2024-10-21 18:30:00|12986.4|12984.9|12984.3|12983.4|12986.8|12985.3|12983.9|12982.4|204
1729535700000|2024-10-21 18:35:00|12984.2|12983.3|12984.7|12983.8|12985.6|12984.7|12983.9|12983|169
1729536000000|2024-10-21 18:40:00|12984.5|12983.6|12983.7|12982.2|12985.3|12984.4|12983.3|12982.2|184
1729536300000|2024-10-21 18:45:00|12983.3|12981.8|12983.3|12982.4|12983.9|12982.5|12982.7|12981.2|200
1729536600000|2024-10-21 18:50:00|12983.2|12982.3|12980.1|12979.2|12983.9|12983|12980.1|12979|146
1729536900000|2024-10-21 18:55:00|12979.9|12979|12979.3|12978.4|12980.5|12979.6|12977.7|12976.8|241
1729537200000|2024-10-21 19:00:00|12979.4|12978.5|12978.4|12977.5|12980.5|12979.6|12977.8|12976.5|152
1729537500000|2024-10-21 19:05:00|12978.5|12977.6|12978.4|12977.5|12979.7|12978.8|12978.2|12977.3|155
1729537800000|2024-10-21 19:10:00|12978.3|12977.4|12980.7|12979.2|12980.9|12979.9|12978.3|12977.4|176
1729538100000|2024-10-21 19:15:00|12980.8|12979.3|12981.4|12980.5|12981.4|12980.5|12980.3|12979.2|84
1729538400000|2024-10-21 19:20:00|12981.5|12980.6|12982.2|12981.3|12984.5|12983.6|12980.9|12980|230
1729538700000|2024-10-21 19:25:00|12982.5|12981.6|12981.3|12980.4|12982.7|12981.8|12981|12980.1|163
1729539000000|2024-10-21 19:30:00|12981.2|12980.3|12980.1|12979.2|12981.9|12981|12980.1|12979.2|159
1729539300000|2024-10-21 19:35:00|12980|12979.1|12979.9|12978.4|12980.3|12979.4|12978.5|12977.6|104
1729539600000|2024-10-21 19:40:00|12980|12978.5|12979.4|12978.5|12980.5|12979.6|12979.3|12978.3|114
1729539900000|2024-10-21 19:45:00|12979.5|12978.6|12983.6|12982.7|12983.8|12982.9|12979.2|12978.3|118
1729540200000|2024-10-21 19:50:00|12983.7|12982.8|12983.7|12982.8|12983.8|12982.9|12982.8|12981.9|171
1729540500000|2024-10-21 19:55:00|12983.8|12982.9|12984.3|12983.4|12984.5|12983.6|12981.4|12980.5|184
1729540800000|2024-10-21 20:00:00|12984.4|12983.5|12983.7|12982.8|12984.9|12984|12983.6|12982.7|199
1729541100000|2024-10-21 20:05:00|12983.9|12983|12985.8|12984.9|12985.8|12984.9|12983.7|12982.8|162
1729541400000|2024-10-21 20:10:00|12985.4|12984.5|12985.4|12984.5|12985.8|12984.9|12985.2|12984.3|106
1729541700000|2024-10-21 20:15:00|12985.2|12984.3|12983.9|12983|12985.2|12984.3|12983.6|12982.6|108
1729542000000|2024-10-21 20:20:00|12983.8|12982.9|12982.6|12981.7|12983.9|12983|12982.6|12981.7|88
1729542300000|2024-10-21 20:25:00|12982.7|12981.8|12983.6|12982.7|12983.7|12982.8|12982.6|12981.6|91
1729542600000|2024-10-21 20:30:00|12984|12982.5|12983.6|12982.7|12984|12982.9|12983.2|12982.3|72
1729542900000|2024-10-21 20:35:00|12983.5|12982.6|12982.7|12981.8|12983.8|12982.7|12982.4|12981.4|82
1729543200000|2024-10-21 20:40:00|12982.6|12981.7|12982.6|12981.7|12983.5|12982.6|12982.3|12981.4|118
1729543500000|2024-10-21 20:45:00|12982.7|12981.8|12983|12981.5|12983.3|12981.8|12982.3|12980.8|132
1729543800000|2024-10-21 20:50:00|12982.9|12981.4|12984.9|12983.4|12985.1|12983.6|12981.9|12980.4|210
1729544100000|2024-10-21 20:55:00|12985.4|12983|12990|12979.8|12990|12983.1|12985.2|12979.1|430
1729544400000|2024-10-21 21:00:00|12991.4|12979.5|12993|12981.1|12993|12981.1|12991|12979.1|65
1729544700000|2024-10-21 21:05:00|12991.5|12979.6|12994.2|12982.3|12995.8|12983.9|12991.5|12979.6|11
1729545000000|2024-10-21 21:10:00|12994.3|12982.4|12992.8|12980.9|12995.6|12983.7|12992.7|12980.8|37
1729545300000|2024-10-21 21:15:00|12992.7|12980.8|12992.8|12980.9|12993.3|12981.4|12992.6|12980.7|22
1729545600000|2024-10-21 21:20:00|12992.7|12980.8|12993.5|12981.6|12993.5|12981.6|12992.6|12980.7|22
1729545900000|2024-10-21 21:25:00|12993.6|12981.7|12993.3|12981.4|12994.3|12982.4|12993.3|12981.4|25
1729546200000|2024-10-21 21:30:00|12993.1|12981.2|12994.1|12982.2|12994.2|12982.3|12993|12981.1|17
1729546500000|2024-10-21 21:35:00|12993.1|12981.2|12992.1|12980.2|12993.2|12981.3|12992.1|12980.2|14
1729546800000|2024-10-21 21:40:00|12992.6|12980.7|12994.4|12982.5|12994.4|12982.5|12992.6|12980.7|24
1729547100000|2024-10-21 21:45:00|12993.1|12981.2|12993|12981.1|12994.6|12982.7|12992.7|12980.8|29
1729547400000|2024-10-21 21:50:00|12993.1|12981.2|12993.6|12981.7|12993.6|12981.7|12992.8|12980.9|29
1729547700000|2024-10-21 21:55:00|12993.5|12981.6|12994|12982.1|12994.9|12983|12993.5|12981.6|19
1729548000000|2024-10-21 22:00:00|12993.7|12981.8|12987.7|12982.3|12994.3|12982.7|12987.4|12978.5|109
1729548300000|2024-10-21 22:05:00|12987.2|12982.8|12985.1|12982.7|12987.3|12983.2|12985|12982.3|65
1729548600000|2024-10-21 22:10:00|12985.6|12982.1|12986.4|12983.6|12986.4|12984|12985|12982.1|49
1729548900000|2024-10-21 22:15:00|12986|12983.7|12984.4|12982.9|12986.3|12984.2|12984.2|12981.6|40
1729549200000|2024-10-21 22:20:00|12985.1|12982.4|12985.5|12982.5|12985.5|12983.2|12984.4|12982.2|25
1729549500000|2024-10-21 22:25:00|12984.8|12983.3|12984.7|12983.2|12985.3|12983.3|12984.4|12982.2|21
1729549800000|2024-10-21 22:30:00|12984.8|12983.3|12983.9|12982.4|12985.4|12983.3|12983.3|12981.8|31
1729550100000|2024-10-21 22:35:00|12983.7|12982.2|12984.2|12981.7|12984.3|12982.3|12983.6|12981.2|38
1729550400000|2024-10-21 22:40:00|12984.3|12981.8|12983.4|12981.1|12984.8|12982.3|12983|12980.7|55
1729550700000|2024-10-21 22:45:00|12983.2|12981.2|12983.2|12981.7|12984.2|12982.3|12983.1|12980.9|36
1729551000000|2024-10-21 22:50:00|12983.1|12981.6|12983.6|12981.4|12984.2|12982.3|12982.2|12980.2|82
1729551300000|2024-10-21 22:55:00|12983.5|12981.3|12982.3|12980.8|12983.6|12981.8|12982.1|12980.4|67
1729551600000|2024-10-21 23:00:00|12982.5|12981|12982.2|12980.7|12982.8|12981.3|12981.3|12979.8|56
1729551900000|2024-10-21 23:05:00|12982.3|12980.8|12982.3|12980.8|12982.8|12981.3|12981.8|12980.3|37
1729552200000|2024-10-21 23:10:00|12982.4|12980.9|12983.3|12981.8|12983.6|12982.1|12982.1|12980.6|40
1729552500000|2024-10-21 23:15:00|12983.2|12981.7|12983.9|12982.4|12983.9|12982.4|12983.1|12981.6|25
1729552800000|2024-10-21 23:20:00|12983.8|12982.3|12984.1|12982.6|12984.5|12983|12983.8|12982.3|28
1729553100000|2024-10-21 23:25:00|12984|12982.5|12983.5|12982|12984.3|12982.8|12983.2|12981.7|30
1729553400000|2024-10-21 23:30:00|12983.6|12982.1|12982.5|12981|12983.9|12982.4|12982.4|12980.9|38
1729553700000|2024-10-21 23:35:00|12982.6|12981.1|12983|12981.5|12983.2|12981.7|12982.5|12981|37
1729554000000|2024-10-21 23:40:00|12982.8|12981.3|12983.1|12981.6|12983.8|12982.3|12982.8|12981.3|38
1729554300000|2024-10-21 23:45:00|12983|12981.5|12983.2|12981.7|12984|12982.5|12983|12981.5|46
1729554600000|2024-10-21 23:50:00|12983.1|12981.6|12983.1|12981.6|12983.4|12981.9|12982.9|12981.4|39
1729554900000|2024-10-21 23:55:00|12983|12981.5|12983.4|12981.9|12984.8|12983.3|12982.2|12980.7|62
1729555200000|2024-10-22 00:00:00|12983.3|12981.8|12982.7|12981.8|12985.4|12984.5|12982.1|12980.7|230
1729555500000|2024-10-22 00:05:00|12982.8|12981.9|12985.3|12984.4|12985.6|12984.7|12982.4|12981.2|179
1729555800000|2024-10-22 00:10:00|12985.4|12984.5|12984.4|12982.9|12985.7|12984.8|12983.7|12982.2|205
1729556100000|2024-10-22 00:15:00|12984.7|12983.8|12985|12983.5|12986.8|12985.9|12984.5|12983.2|230
1729556400000|2024-10-22 00:20:00|12985.1|12983.6|12987.1|12985.6|12987.8|12986.3|12985|12983.5|177
1729556700000|2024-10-22 00:25:00|12987.2|12985.7|12986.2|12984.7|12988.5|12987|12985.4|12983.9|183
1729557000000|2024-10-22 00:30:00|12986.3|12984.8|12986.8|12985.3|12987|12985.5|12986|12984.5|129
1729557300000|2024-10-22 00:35:00|12986.7|12985.2|12984.2|12982.7|12986.7|12985.5|12983.7|12982.7|173
1729557600000|2024-10-22 00:40:00|12984.3|12982.8|12981.9|12980.4|12984.8|12983.5|12980.9|12980|104
1729557900000|2024-10-22 00:45:00|12982|12980.5|12980.3|12979.4|12982|12980.9|12980.2|12979.3|173
1729558200000|2024-10-22 00:50:00|12980.2|12979.3|12983.7|12982.8|12983.8|12982.9|12980.2|12979.2|146
1729558500000|2024-10-22 00:55:00|12983.9|12983|12981.5|12980|12984.1|12983.2|12981.3|12979.4|495
1729558800000|2024-10-22 01:00:00|12981.4|12979.9|12982.4|12981.5|12983|12981.8|12981.3|12979.8|192
1729559100000|2024-10-22 01:05:00|12982.5|12981.6|12986.8|12985.3|12986.9|12985.4|12982.5|12981.6|142
1729559400000|2024-10-22 01:10:00|12986.7|12985.2|12985.9|12984.4|12986.7|12985.2|12985.1|12983.8|200
1729559700000|2024-10-22 01:15:00|12986|12984.5|12987.9|12987|12988|12987.1|12985.4|12984.4|255
1729560000000|2024-10-22 01:20:00|12987.8|12986.9|12987.1|12986.2|12988.4|12987.5|12986.1|12985.2|215
1729560300000|2024-10-22 01:25:00|12987.2|12986.3|12989.2|12988.3|12989.7|12988.6|12986.3|12985.4|196
1729560600000|2024-10-22 01:30:00|12989.4|12988.5|12990.5|12989|12992.2|12990|12988.3|12987.4|257
1729560900000|2024-10-22 01:35:00|12990.6|12989.1|12990.3|12989.4|12991.6|12990.7|12988.9|12988|276
1729561200000|2024-10-22 01:40:00|12990.4|12989.5|12990.4|12989.5|12990.8|12989.9|12988.6|12987.7|270
1729561500000|2024-10-22 01:45:00|12990.3|12989.4|12988.9|12988|12990.3|12989.4|12988|12987.1|351
1729561800000|2024-10-22 01:50:00|12988.7|12987.8|12990.1|12989.2|12990.3|12989.4|12988.6|12987.4|213
1729562100000|2024-10-22 01:55:00|12990|12989.1|12990.3|12989.4|12992.1|12991.2|12989|12988.1|260
1729562400000|2024-10-22 02:00:00|12990.6|12989.1|12993.3|12991.8|12993.5|12992.6|12990.6|12989.1|171
1729562700000|2024-10-22 02:05:00|12993.2|12991.7|12992.3|12991.4|12993.4|12992.1|12991.3|12990.4|290
1729563000000|2024-10-22 02:10:00|12992.2|12991.3|12991.9|12991|12993|12991.8|12991.4|12990.5|212
1729563300000|2024-10-22 02:15:00|12991.8|12990.9|12991.8|12990.3|12992.6|12991.7|12990.3|12989.1|279
1729563600000|2024-10-22 02:20:00|12991.9|12990.4|12990.8|12989.9|12992.6|12991.3|12990.7|12989.8|193
1729563900000|2024-10-22 02:25:00|12990.5|12989.6|12991|12990.1|12992.3|12990.8|12990.4|12989|262
1729564200000|2024-10-22 02:30:00|12990.9|12990|12990.2|12989.3|12992|12991.1|12990.1|12989.2|266
1729564500000|2024-10-22 02:35:00|12990|12989.1|12989.7|12988.8|12990.7|12989.8|12989.4|12988.5|199
1729564800000|2024-10-22 02:40:00|12989.6|12988.7|12988.3|12987.4|12990.3|12989.4|12988.3|12987.4|200
1729565100000|2024-10-22 02:45:00|12988|12987.1|12989.4|12988.5|12990.2|12989.1|12987.5|12986.6|169
1729565400000|2024-10-22 02:50:00|12989.5|12988.6|12987.6|12986.1|12990.3|12989.4|12987.6|12986.1|247
1729565700000|2024-10-22 02:55:00|12987.5|12986|12987.1|12986.2|12988|12986.8|12986.2|12985.3|209
1729566000000|2024-10-22 03:00:00|12987.2|12986.3|12987.3|12985.8|12988.3|12986.9|12986.7|12985.8|126
1729566300000|2024-10-22 03:05:00|12987.2|12985.7|12990|12989.1|12990|12989.1|12987.1|12985.6|165
1729566600000|2024-10-22 03:10:00|12989.9|12989|12991|12989.5|12991.8|12990.9|12989.2|12988.3|97
1729566900000|2024-10-22 03:15:00|12990.8|12989.3|12990.1|12989.2|12993.4|12991.9|12990.1|12989.2|159
1729567200000|2024-10-22 03:20:00|12990|12989.1|12991.8|12990.9|12992.4|12991.5|12989.3|12988.4|172
1729567500000|2024-10-22 03:25:00|12992|12991.1|12992.7|12991.8|12992.8|12991.9|12991.1|12990.2|203
1729567800000|2024-10-22 03:30:00|12992.6|12991.7|12993.1|12992.2|12993.3|12992.4|12992.6|12991.6|236
1729568100000|2024-10-22 03:35:00|12992.9|12992|12992.6|12991.7|12993.2|12992.2|12991.5|12990.6|107
1729568400000|2024-10-22 03:40:00|12992.5|12991.6|12993|12992.1|12993.9|12993|12992.4|12991.3|209
1729568700000|2024-10-22 03:45:00|12992.7|12991.8|12994.3|12992.8|12994.4|12992.9|12992.3|12991.2|182
1729569000000|2024-10-22 03:50:00|12994.2|12992.7|12994.6|12993.7|12996|12994.7|12994.2|12992.7|131
1729569300000|2024-10-22 03:55:00|12994.4|12993.5|12995.9|12994.4|12996|12994.8|12994.3|12993|106
1729569600000|2024-10-22 04:00:00|12996|12994.5|12995.1|12993.6|12996.1|12994.6|12994.9|12993.4|103
1729569900000|2024-10-22 04:05:00|12994.9|12993.4|12996.8|12995.3|12997.1|12995.6|12994.6|12993.1|145
1729570200000|2024-10-22 04:10:00|12996.7|12995.2|12996.3|12994.8|12997.3|12995.8|12996.1|12994.6|140
1729570500000|2024-10-22 04:15:00|12996.2|12994.7|12998.2|12996|12998.3|12996.6|12996.2|12994.7|207
1729570800000|2024-10-22 04:20:00|12997.8|12996.1|12998.1|12996.6|12998.4|12996.7|12997.8|12996.1|231
1729571100000|2024-10-22 04:25:00|12997.9|12996.4|12999|12997.5|12999.2|12997.7|12997.9|12996.4|100
1729571400000|2024-10-22 04:30:00|12999.1|12997.6|13000|12998.5|13000.2|12998.7|12999|12997.5|143
1729571700000|2024-10-22 04:35:00|12999.9|12998.4|13000.3|12998.8|13000.5|12999|12999.8|12998.3|141
1729572000000|2024-10-22 04:40:00|13000.2|12998.7|12998.3|12996.8|13000.3|12998.8|12998.3|12996.8|173
1729572300000|2024-10-22 04:45:00|12998.4|12996.9|12998.1|12996.6|12999.3|12997.8|12997.6|12996.1|168
1729572600000|2024-10-22 04:50:00|12998.3|12996.8|12999.1|12997.6|12999.4|12998|12998.1|12996.7|193
1729572900000|2024-10-22 04:55:00|12999.2|12997.7|13000.1|12999.2|13000.3|12999.4|12998.9|12997.4|151
1729573200000|2024-10-22 05:00:00|13000.3|12999.4|13001.4|12999.9|13002.1|13001.2|12999.7|12998.5|200
1729573500000|2024-10-22 05:05:00|13001.5|13000|13001.2|12999.7|13001.6|13000.1|13000|12998.5|160
1729573800000|2024-10-22 05:10:00|13001.1|12999.6|13000.4|12999.5|13001.2|12999.7|13000.2|12998.9|136
1729574100000|2024-10-22 05:15:00|13000.3|12999.4|13000.3|12999.4|13000.6|12999.7|12999.4|12998.5|189
1729574400000|2024-10-22 05:20:00|13000.5|12999.6|13002|13001.1|13002.3|13001.4|13000.4|12999.5|162
1729574700000|2024-10-22 05:25:00|13002.1|13001.2|13003.3|13002.4|13003.5|13002.6|13002.1|13001|105
1729575000000|2024-10-22 05:30:00|13003.5|13002.6|13003.8|13002.9|13004.8|13003.9|13003.1|13002.2|118
1729575300000|2024-10-22 05:35:00|13003.7|13002.8|13005.4|13003.9|13005.9|13004.4|13003.7|13002.6|99
1729575600000|2024-10-22 05:40:00|13005.3|13003.8|13005.5|13004|13007.1|13005.6|13004.7|13003.5|176
1729575900000|2024-10-22 05:45:00|13005.6|13004.1|13000.5|12999|13005.7|13004.2|13000.5|12999|190
1729576200000|2024-10-22 05:50:00|13000.6|12999.1|13001.4|12999.9|13002.2|13000.7|12999.5|12998|161
1729576500000|2024-10-22 05:55:00|13001.3|12999.8|12998.5|12996|13001.5|13000|12998.5|12996|105
1729576800000|2024-10-22 06:00:00|12997.7|12995.4|13001.7|13000.8|13003.3|13002.2|12995.9|12994.4|202
1729577100000|2024-10-22 06:05:00|13001.9|13001|13004.5|13003.6|13004.7|13003.7|13001.4|13000.5|173
1729577400000|2024-10-22 06:10:00|13004.3|13003.4|13005.8|13004.9|13006.3|13005.3|13004|13003.1|175
1729577700000|2024-10-22 06:15:00|13005.7|13004.8|13004.8|13003.3|13006.2|13005.3|13003.6|13002.7|100
1729578000000|2024-10-22 06:20:00|13004.4|13003.5|13009.8|13008.9|13010.1|13009.1|13003.8|13002.9|153
1729578300000|2024-10-22 06:25:00|13009.7|13008.8|13010.5|13009|13011.3|13010.4|13008.8|13007.9|109
1729578600000|2024-10-22 06:30:00|13010.6|13009.1|13012.9|13011.4|13013|13011.5|13009.4|13007.9|173
1729578900000|2024-10-22 06:35:00|13012.8|13011.3|13009.5|13008|13015.2|13013.7|13006.9|13006|191
1729579200000|2024-10-22 06:40:00|13009.6|13008.1|13010.9|13009.4|13011.3|13009.8|13007.8|13006.6|124
1729579500000|2024-10-22 06:45:00|13011|13009.5|13012.3|13011.4|13013.2|13012.3|13010.9|13009.4|101
1729579800000|2024-10-22 06:50:00|13012.2|13011.3|13015|13014.1|13015.4|13014.5|13012.2|13011.3|120
1729580100000|2024-10-22 06:55:00|13014.8|13013.9|13007.9|13007|13014.8|13013.9|13006.7|13005.8|366
1729580400000|2024-10-22 07:00:00|13007.7|13006.8|13005.6|13004.7|13007.7|13006.8|13002|13001.1|334
1729580700000|2024-10-22 07:05:00|13005.7|13004.8|13009.2|13008.3|13010.8|13009.9|13004.2|13003.3|266
1729581000000|2024-10-22 07:10:00|13009.3|13008.4|13007.9|13007|13009.8|13008.9|13007.3|13006.4|210
1729581300000|2024-10-22 07:15:00|13008.5|13007.6|13006.3|13005.4|13009.9|13009|13005.7|13004.8|169
1729581600000|2024-10-22 07:20:00|13007.2|13006.3|13007.4|13006.5|13009.7|13008.4|13006.4|13005.5|137
1729581900000|2024-10-22 07:25:00|13007.5|13006.6|13007.2|13006.3|13008.6|13007.5|13005.5|13004|156
1729582200000|2024-10-22 07:30:00|13007.3|13006.4|13007.4|13005.9|13009.6|13008.7|13005.6|13004.4|166
1729582500000|2024-10-22 07:35:00|13007.6|13006.1|13008.3|13006.8|13010.2|13008.7|13005.9|13004.4|151
1729582800000|2024-10-22 07:40:00|13008.1|13006.6|13013.1|13012.2|13013.1|13012.2|13008|13006.5|278
1729583100000|2024-10-22 07:45:00|13013.2|13012.3|13009.2|13008.3|13014.4|13013.5|13008.8|13007.9|225
1729583400000|2024-10-22 07:50:00|13009.1|13008.2|13007.3|13006.4|13009.7|13008.8|13005.8|13004.5|206
1729583700000|2024-10-22 07:55:00|13007.6|13006.7|13009.8|13008.9|13010.1|13009.2|13006.8|13005.9|219
1729584000000|2024-10-22 08:00:00|13009.7|13008.8|13009.3|13008.4|13011.1|13010.2|13008.3|13007.4|182
1729584300000|2024-10-22 08:05:00|13009.4|13008.5|13005.2|13004.3|13010|13008.7|13004.8|13003.9|165
1729584600000|2024-10-22 08:10:00|13005.4|13004.5|13005.6|13004.1|13006.1|13004.8|13003.3|13002.1|152
1729584900000|2024-10-22 08:15:00|13005.2|13003.7|13004.5|13003|13006.2|13004.7|13003.6|13002.1|106
1729585200000|2024-10-22 08:20:00|13004.4|13002.9|13002.8|13001.3|13006.1|13005.2|13002.4|13000.9|125
1729585500000|2024-10-22 08:25:00|13002.5|13001.6|12995|12993.5|13002.5|13001.6|12994.6|12993.1|201
1729585800000|2024-10-22 08:30:00|12994.9|12993.4|12989.3|12988.4|12994.9|12993.4|12986.7|12985.8|124
1729586100000|2024-10-22 08:35:00|12989.6|12988.7|12990.3|12989.4|12990.3|12989.4|12987.9|12987|107
1729586400000|2024-10-22 08:40:00|12990.2|12989.3|12995.6|12994.1|12995.7|12994.2|12989.8|12988.9|108
1729586700000|2024-10-22 08:45:00|12995.5|12994|12994.3|12993.4|12997.7|12996.2|12993.5|12992.6|135
1729587000000|2024-10-22 08:50:00|12994.4|12993.5|12993.5|12992|12995|12994.1|12992.6|12991.2|142
1729587300000|2024-10-22 08:55:00|12993.4|12991.9|12989.6|12988.7|12995.4|12994|12989.6|12988.7|198
1729587600000|2024-10-22 09:00:00|12989.5|12988.6|12986.6|12985.7|12989.5|12988.6|12985.7|12984.6|165
1729587900000|2024-10-22 09:05:00|12986.4|12985.5|12990.2|12989.3|12991.5|12990.6|12984.8|12983.9|149
1729588200000|2024-10-22 09:10:00|12990.3|12989.4|12990|12988.5|12992.9|12991.7|12989.5|12988.5|124
1729588500000|2024-10-22 09:15:00|12990.1|12988.6|12987.6|12986.7|12991.5|12990|12987.5|12986.6|95
1729588800000|2024-10-22 09:20:00|12986.5|12985.6|12988.3|12987.4|12989.1|12988.2|12984.6|12983.1|174
1729589100000|2024-10-22 09:25:00|12988.4|12987.5|12985|12984.1|12990.2|12989.3|12984.5|12983.5|224
1729589400000|2024-10-22 09:30:00|12984.9|12984|12987.1|12985.6|12987.8|12986.5|12983.6|12982.1|161
1729589700000|2024-10-22 09:35:00|12987|12985.5|12988|12986.5|12988.9|12987.8|12986.5|12985.5|112
1729590000000|2024-10-22 09:40:00|12987.9|12986.4|12982.4|12981.5|12988.7|12987.2|12981.9|12981|130
1729590300000|2024-10-22 09:45:00|12982.5|12981.6|12984|12982.5|12984|12982.5|12980.5|12979.6|136
1729590600000|2024-10-22 09:50:00|12984.1|12982.6|12978.3|12977.4|12984.2|12982.9|12977.7|12976.8|145
1729590900000|2024-10-22 09:55:00|12978.2|12977.3|12971.6|12970.7|12978.4|12977.5|12969.4|12968.5|301
1729591200000|2024-10-22 10:00:00|12971.5|12970.6|12973.2|12972.3|12974|12972.5|12966.4|12965.5|300
1729591500000|2024-10-22 10:05:00|12973.3|12972.4|12977.9|12977|12979.2|12977.7|12973.2|12972.3|194
1729591800000|2024-10-22 10:10:00|12978.6|12977.7|12979.9|12979|12979.9|12979|12975.8|12974.9|171
1729592100000|2024-10-22 10:15:00|12979.7|12978.8|12981.7|12980.8|12982.8|12981.3|12979.7|12978.8|131
1729592400000|2024-10-22 10:20:00|12981.9|12981|12983.9|12983|12985.3|12984.4|12981|12980.1|149
1729592700000|2024-10-22 10:25:00|12983.8|12982.9|12982.9|12982|12984.2|12983.3|12981.7|12980.8|139
1729593000000|2024-10-22 10:30:00|12983|12982.1|12983.7|12982.8|12985.2|12984.3|12981.8|12980.6|146
1729593300000|2024-10-22 10:35:00|12983.6|12982.7|12981.7|12980.8|12984.8|12983.9|12979.7|12978.8|212
1729593600000|2024-10-22 10:40:00|12981.5|12980.6|12977.4|12976.5|12981.5|12980.6|12976.7|12975.8|140
1729593900000|2024-10-22 10:45:00|12977.3|12976.4|12977|12975.5|12980.3|12978.8|12976.5|12975.5|150
1729594200000|2024-10-22 10:50:00|12976.9|12975.4|12973.8|12972.9|12976.9|12976|12973.8|12972.9|176
1729594500000|2024-10-22 10:55:00|12973.9|12973|12977.3|12976.4|12977.7|12976.8|12972.6|12971.7|188
1729594800000|2024-10-22 11:00:00|12977.5|12976.6|12976.2|12975.3|12977.7|12976.8|12972.8|12971.9|206
1729595100000|2024-10-22 11:05:00|12976.1|12975.2|12975.5|12974.6|12976.4|12975.5|12974.2|12973.3|116
1729595400000|2024-10-22 11:10:00|12975.7|12974.8|12977.7|12976.2|12979.2|12977.8|12975.7|12974.8|130
1729595700000|2024-10-22 11:15:00|12977.6|12976.1|12978.8|12977.9|12979.8|12978.9|12977.3|12975.9|94
1729596000000|2024-10-22 11:20:00|12979.1|12977.6|12979.6|12978.7|12980.9|12980|12978.4|12977.5|68
1729596300000|2024-10-22 11:25:00|12979.8|12978.3|12981|12980.1|12981.7|12980.8|12979.1|12977.6|118
1729596600000|2024-10-22 11:30:00|12980.9|12980|12974.9|12973.4|12982.3|12981.4|12974.8|12973.3|148
1729596900000|2024-10-22 11:35:00|12974.8|12973.3|12976.7|12975.8|12976.8|12975.9|12973.3|12971.8|164
1729597200000|2024-10-22 11:40:00|12976.6|12975.7|12974.7|12973.8|12977.6|12976.7|12974|12973.1|168
1729597500000|2024-10-22 11:45:00|12974.6|12973.7|12975.8|12974.9|12976.6|12975.7|12974|12973.1|135
1729597800000|2024-10-22 11:50:00|12976|12975.1|12976.8|12975.9|12978.8|12977.9|12976|12975.1|115
1729598100000|2024-10-22 11:55:00|12976.9|12976|12979.7|12978.8|12980.4|12979.5|12974.7|12973.8|265
1729598400000|2024-10-22 12:00:00|12979.8|12978.9|12980.3|12979.4|12982.6|12981.7|12978.4|12977.3|284
1729598700000|2024-10-22 12:05:00|12980.6|12979.7|12984.7|12983.8|12985.7|12984.2|12980.3|12979.4|226
1729599000000|2024-10-22 12:10:00|12984.8|12983.9|12981|12979.5|12985.2|12984.3|12980.8|12979.3|128
1729599300000|2024-10-22 12:15:00|12980.7|12979.2|12979|12978.1|12981.6|12980.2|12976.9|12975.7|181
1729599600000|2024-10-22 12:20:00|12978.7|12977.8|12974.3|12973.4|12980.4|12979.5|12974.1|12973.2|167
1729599900000|2024-10-22 12:25:00|12974.2|12973.3|12974.1|12972.6|12975.6|12974.7|12971.8|12970.9|159
1729600200000|2024-10-22 12:30:00|12974|12972.5|12971.9|12971|12974.1|12972.6|12970.6|12969.7|192
1729600500000|2024-10-22 12:35:00|12971.8|12970.9|12970.1|12969.2|12972|12971.1|12967.3|12966.4|306
1729600800000|2024-10-22 12:40:00|12970.8|12969.9|12972.2|12971.3|12973.2|12972.3|12970.2|12969.3|190
1729601100000|2024-10-22 12:45:00|12972.3|12971.4|12968.5|12967.6|12972.3|12971.4|12967.3|12966.4|154
1729601400000|2024-10-22 12:50:00|12968.3|12967.4|12961.7|12960.2|12969|12968.1|12961|12959.5|233
1729601700000|2024-10-22 12:55:00|12961.8|12960.3|12956.6|12955.7|12964|12962.9|12956.5|12955.3|257
1729602000000|2024-10-22 13:00:00|12956.4|12955.5|12953.1|12951.6|12957.9|12956.4|12951.3|12949.8|276
1729602300000|2024-10-22 13:05:00|12953.3|12951.8|12956.6|12955.1|12959|12957.5|12952.6|12951.1|292
1729602600000|2024-10-22 13:10:00|12956.7|12955.2|12958.6|12957.7|12960.7|12959.8|12956.6|12955.1|159
1729602900000|2024-10-22 13:15:00|12958.5|12957.6|12961.7|12960.8|12965.4|12964.1|12958.5|12957.6|328
1729603200000|2024-10-22 13:20:00|12961.9|12961|12961.5|12960.6|12966.7|12965.8|12961.4|12960.5|371
1729603500000|2024-10-22 13:25:00|12961.4|12960.5|12963.4|12961.9|12964.2|12963.3|12959.9|12959|203
1729603800000|2024-10-22 13:30:00|12963.3|12961.8|12959.4|12958.5|12966.6|12965.1|12959.2|12958.3|343
1729604100000|2024-10-22 13:35:00|12959.5|12958.6|12956.5|12955.6|12962.4|12961.5|12954.3|12953.4|483
1729604400000|2024-10-22 13:40:00|12956.1|12955.2|12946.9|12946|12956.3|12955.4|12945|12944.1|390
1729604700000|2024-10-22 13:45:00|12947.1|12946.2|12954.3|12952.8|12954.3|12952.8|12947.1|12946.2|349
1729605000000|2024-10-22 13:50:00|12953.9|12953|12956.1|12955.2|12956.3|12955.3|12950.6|12949.7|416
1729605300000|2024-10-22 13:55:00|12956.5|12955.6|12961.9|12960.4|12961.9|12960.4|12950.7|12949.8|515
1729605600000|2024-10-22 14:00:00|12962|12960.5|12957.8|12956.3|12964.5|12963.6|12954.8|12953.9|424
1729605900000|2024-10-22 14:05:00|12957.9|12956.4|12962.2|12960.7|12962.6|12961.7|12956.2|12954.7|329
1729606200000|2024-10-22 14:10:00|12962.1|12960.6|12960.4|12959.5|12965|12963.5|12959.5|12958.6|276
1729606500000|2024-10-22 14:15:00|12960.2|12959.3|12972.3|12970.8|12977.2|12975.2|12959.6|12958.6|532
1729606800000|2024-10-22 14:20:00|12971.9|12971|12970.1|12969.2|12972.8|12971.9|12968.2|12967.3|458
1729607100000|2024-10-22 14:25:00|12970|12969.1|12965.9|12964.4|12970.2|12969.3|12964.1|12962.6|294
1729607400000|2024-10-22 14:30:00|12966|12964.5|12965.2|12963.7|12967.8|12966.9|12963|12961.5|266
1729607700000|2024-10-22 14:35:00|12965.1|12963.6|12969.8|12968.9|12972.1|12971.2|12964.8|12963.3|222
1729608000000|2024-10-22 14:40:00|12969.5|12968.6|12971.8|12970.9|12972.5|12971.6|12968.2|12967.3|251
1729608300000|2024-10-22 14:45:00|12971.9|12971|12972.2|12970.7|12975.1|12973.8|12967.8|12966.9|332
1729608600000|2024-10-22 14:50:00|12972.3|12970.8|12974.3|12972.8|12976.8|12975.9|12971.8|12970.6|376
1729608900000|2024-10-22 14:55:00|12973.9|12973|12975.7|12974.8|12981.2|12979.7|12973.9|12973|510
1729609200000|2024-10-22 15:00:00|12975.9|12975|12978.8|12977.9|12979.1|12978.2|12975|12974.1|345
1729609500000|2024-10-22 15:05:00|12979.1|12978.2|12981.9|12981|12982|12981.1|12977.5|12976.6|220
1729609800000|2024-10-22 15:10:00|12982|12981.1|12980.6|12979.1|12982|12981.1|12977|12976.1|241
1729610100000|2024-10-22 15:15:00|12980.8|12979.3|12980.3|12978.8|12983.5|12982.5|12978.4|12976.9|230
1729610400000|2024-10-22 15:20:00|12980.2|12978.7|12981.8|12980.9|12983.4|12982.5|12980.2|12978.7|201
1729610700000|2024-10-22 15:25:00|12981.9|12981|12980.6|12979.7|12982.8|12981.9|12979|12977.5|167
1729611000000|2024-10-22 15:30:00|12980.7|12979.8|12979.5|12978.6|12982.8|12981.9|12979.5|12978.6|151
1729611300000|2024-10-22 15:35:00|12979.6|12978.7|12975|12974.1|12979.6|12978.7|12974.6|12973.7|205
1729611600000|2024-10-22 15:40:00|12975.2|12974.3|12975|12974.1|12975.3|12974.4|12972.1|12971.2|211
1729611900000|2024-10-22 15:45:00|12975.2|12974.3|12975.6|12974.1|12978|12976.6|12975.2|12974.1|169
1729612200000|2024-10-22 15:50:00|12975.7|12974.2|12975.5|12974.6|12977.6|12976.7|12973.7|12972.8|117
1729612500000|2024-10-22 15:55:00|12975.6|12974.7|12968.6|12967.7|12975.7|12974.8|12968.3|12966.8|219
1729612800000|2024-10-22 16:00:00|12968.5|12967.6|12969.7|12968.8|12970.8|12969.9|12966.4|12965.5|200
1729613100000|2024-10-22 16:05:00|12969.3|12968.4|12968.6|12967.7|12969.6|12968.7|12966.8|12965.9|129
1729613400000|2024-10-22 16:10:00|12968.7|12967.8|12968.8|12967.9|12970.6|12969.7|12968.3|12967.4|138
1729613700000|2024-10-22 16:15:00|12968.9|12968|12971|12969.5|12972.1|12970.6|12968.8|12967.7|154
1729614000000|2024-10-22 16:20:00|12970.9|12969.4|12969.8|12968.9|12970.9|12969.7|12968.7|12967.8|151
1729614300000|2024-10-22 16:25:00|12969.9|12969|12969.9|12969|12970.5|12969.6|12968.6|12967.7|143
1729614600000|2024-10-22 16:30:00|12970.3|12969.4|12975.6|12974.7|12975.8|12974.9|12970.3|12969.4|138
1729614900000|2024-10-22 16:35:00|12975.5|12974.6|12975.4|12974.5|12977|12976.1|12974.4|12973.5|142
1729615200000|2024-10-22 16:40:00|12975.5|12974.6|12975.8|12974.9|12977.3|12976.4|12975.3|12974.4|135
1729615500000|2024-10-22 16:45:00|12975.7|12974.8|12977.6|12976.7|12978.8|12977.9|12975.7|12974.8|129
1729615800000|2024-10-22 16:50:00|12977.5|12976.6|12976.4|12975.5|12977.7|12976.8|12975.3|12974.4|166
1729616100000|2024-10-22 16:55:00|12976.2|12975.3|12975.4|12973.9|12978.3|12976.8|12974.2|12973.3|226
1729616400000|2024-10-22 17:00:00|12975.7|12974.2|12978.6|12977.7|12978.8|12977.9|12975.6|12974.2|189
1729616700000|2024-10-22 17:05:00|12978.7|12977.8|12975.5|12974.6|12978.7|12977.8|12973.5|12972.6|162
1729617000000|2024-10-22 17:10:00|12975.6|12974.7|12975|12974.1|12976.6|12975.7|12974.8|12973.9|102
1729617300000|2024-10-22 17:15:00|12975.3|12974.4|12977.1|12976.2|12977.8|12976.9|12974.8|12973.9|117
1729617600000|2024-10-22 17:20:00|12977|12976.1|12975.3|12974.4|12977.3|12976.4|12975.2|12974.3|124
1729617900000|2024-10-22 17:25:00|12975|12974.1|12975.7|12974.8|12977|12976.1|12975|12974.1|96
1729618200000|2024-10-22 17:30:00|12975.8|12974.9|12976.7|12975.8|12977|12975.8|12975.3|12974.4|162
1729618500000|2024-10-22 17:35:00|12976.8|12975.9|12980.2|12979.3|12980.5|12979.5|12976.7|12975.8|166
1729618800000|2024-10-22 17:40:00|12980.1|12979.2|12981.6|12980.7|12983.1|12982|12980.1|12979.2|151
1729619100000|2024-10-22 17:45:00|12981.7|12980.8|12982.9|12981.4|12984.3|12982.8|12981.7|12980.4|163
1729619400000|2024-10-22 17:50:00|12982.8|12981.3|12983.9|12983|12984.3|12983.4|12982.5|12981.2|137
1729619700000|2024-10-22 17:55:00|12983.8|12982.9|12982.3|12981.4|12984.2|12982.9|12981.7|12980.8|149
1729620000000|2024-10-22 18:00:00|12982.6|12981.7|12984.1|12983.2|12984.3|12983.4|12981.2|12980.3|176
1729620300000|2024-10-22 18:05:00|12984.3|12983.4|12981|12980.1|12984.4|12983.5|12980.8|12979.9|122
1729620600000|2024-10-22 18:10:00|12980.8|12979.9|12978.9|12977.4|12981.3|12979.9|12978.8|12977.3|117
1729620900000|2024-10-22 18:15:00|12979|12977.5|12979.1|12977.6|12980|12978.9|12978.9|12977.4|125
1729621200000|2024-10-22 18:20:00|12979.3|12977.8|12980.4|12978.9|12980.5|12979|12978.8|12977.7|107
1729621500000|2024-10-22 18:25:00|12980.3|12978.8|12980|12978.5|12980.6|12979.4|12979.5|12978.4|103
1729621800000|2024-10-22 18:30:00|12980.1|12978.6|12981.2|12980.3|12983|12981.5|12980|12978.5|189
1729622100000|2024-10-22 18:35:00|12981.1|12980.2|12980.1|12979.2|12982.9|12981.4|12980.1|12978.8|116
1729622400000|2024-10-22 18:40:00|12980.2|12979.3|12979.9|12978.4|12980.4|12979.5|12977.4|12975.9|184
1729622700000|2024-10-22 18:45:00|12980|12978.5|12979.9|12979|12980.5|12979.5|12979.3|12978.3|103
1729623000000|2024-10-22 18:50:00|12980|12979.1|12980.7|12979.8|12981.6|12980.7|12979.9|12979|117
1729623300000|2024-10-22 18:55:00|12980.5|12979.6|12979.3|12977.8|12981.8|12980.9|12979.3|12977.8|136
1729623600000|2024-10-22 19:00:00|12979|12978.1|12980.6|12979.7|12980.7|12979.8|12976|12974.8|222
1729623900000|2024-10-22 19:05:00|12980.7|12979.8|12981.1|12980.2|12981.1|12980.2|12979.2|12978.3|153
1729624200000|2024-10-22 19:10:00|12981.2|12980.3|12982.9|12981.4|12984|12982.8|12981.2|12980.3|149
1729624500000|2024-10-22 19:15:00|12982.8|12981.3|12982.4|12980.9|12983.1|12981.9|12982|12980.9|104
1729624800000|2024-10-22 19:20:00|12982.1|12980.6|12982.2|12981.3|12982.7|12981.6|12982|12980.6|87
1729625100000|2024-10-22 19:25:00|12982.3|12981.4|12984.1|12982.6|12984.1|12983.1|12982.3|12981.4|119
1729625400000|2024-10-22 19:30:00|12984|12982.5|12983.7|12982.8|12985|12983.5|12983.2|12982.3|131
1729625700000|2024-10-22 19:35:00|12983.6|12982.7|12981.1|12979.6|12983.9|12983|12980.6|12979.1|141
1729626000000|2024-10-22 19:40:00|12981.2|12979.7|12981.7|12980.8|12982.5|12981.6|12980.8|12979.5|149
1729626300000|2024-10-22 19:45:00|12981.6|12980.7|12981|12980.1|12981.8|12980.9|12980.5|12979.6|154
1729626600000|2024-10-22 19:50:00|12981.1|12980.2|12981.3|12980.4|12981.8|12980.9|12980.7|12979.8|158
1729626900000|2024-10-22 19:55:00|12981.4|12980.5|12983.9|12983|12984.9|12983.4|12980|12978.6|297
1729627200000|2024-10-22 20:00:00|12983.5|12982.6|12980|12979.1|12983.5|12982.6|12979.7|12978.5|213
1729627500000|2024-10-22 20:05:00|12980.1|12979.2|12982.8|12981.9|12982.9|12982|12980|12979.1|195
1729627800000|2024-10-22 20:10:00|12982.9|12982|12981.4|12980.5|12983.7|12982.8|12981.4|12980.5|204
1729628100000|2024-10-22 20:15:00|12981.5|12980.6|12981.5|12980.6|12981.7|12980.8|12980.3|12979.4|181
1729628400000|2024-10-22 20:20:00|12981.6|12980.7|12981.7|12980.8|12982.1|12981.2|12979.7|12978.8|100
1729628700000|2024-10-22 20:25:00|12981.6|12980.7|12985.2|12983.7|12985.2|12983.7|12981.2|12980.3|99
1729629000000|2024-10-22 20:30:00|12985.3|12983.8|12984.1|12982.6|12985.5|12984|12984.1|12982.4|148
1729629300000|2024-10-22 20:35:00|12984.4|12982.3|12985|12983.5|12985.3|12983.8|12984.1|12982.3|84
1729629600000|2024-10-22 20:40:00|12984.9|12983.4|12985|12984.1|12985.6|12984.2|12984.7|12983.4|96
1729629900000|2024-10-22 20:45:00|12985.2|12983.7|12986.2|12984.7|12986.3|12984.8|12985.2|12983.7|131
1729630200000|2024-10-22 20:50:00|12986.3|12984.8|12986.5|12985|12986.5|12985|12985.8|12984.3|108
1729630500000|2024-10-22 20:55:00|12986.9|12984.5|12988.3|12979.6|12989|12984.6|12986.9|12979.6|226
1729630800000|2024-10-22 21:00:00|12988.4|12976.5|12978|12966.1|12988.4|12976.5|12978|12966.1|15
1729631100000|2024-10-22 21:05:00|12978.2|12966.3|12988.9|12977|12990.2|12978.3|12978.2|12966.3|41
1729631400000|2024-10-22 21:10:00|12989|12977.1|12989|12977.1|12990|12978.1|12987.3|12975.4|10
1729631700000|2024-10-22 21:15:00|12988.9|12977|12990.9|12979|12992.2|12980.3|12978.2|12966.3|67
1729632000000|2024-10-22 21:20:00|12991|12979.1|12990.5|12978.6|12991.3|12979.4|12980.4|12968.5|58
1729632300000|2024-10-22 21:25:00|12990.4|12978.5|12989|12977.1|12990.5|12978.6|12984.5|12972.6|54
1729632600000|2024-10-22 21:30:00|12989.1|12977.2|12989.4|12978.1|12989.7|12978.1|12989|12977.1|31
1729632900000|2024-10-22 21:35:00|12989.3|12978.2|12989.1|12978.8|12989.4|12978.8|12989.1|12978.2|11
1729633200000|2024-10-22 21:40:00|12989|12978.7|12989.5|12978.6|12991.4|12979.5|12989|12977.8|53
1729633500000|2024-10-22 21:45:00|12989.7|12978.5|12990.1|12978.9|12991.6|12979.7|12989.4|12977.9|43
1729633800000|2024-10-22 21:50:00|12990.2|12979|12990.8|12979.1|12990.8|12979.2|12990.2|12978.3|33
1729634100000|2024-10-22 21:55:00|12990.7|12979|12988.5|12976.6|12990.7|12979|12987.9|12976|371
1729634400000|2024-10-22 22:00:00|12988.2|12976.3|12992.3|12981.7|12993.6|12987.1|12988.2|12976.3|244
1729634700000|2024-10-22 22:05:00|12991.9|12982.1|12987|12983.2|12991.9|12984.5|12986.6|12981.3|189
1729635000000|2024-10-22 22:10:00|12986.9|12982.9|12986.5|12983.7|12988.1|12984.8|12986.4|12982.9|78
1729635300000|2024-10-22 22:15:00|12986.6|12983.8|12985.5|12984|12986.9|12984.5|12985.3|12983.5|64
1729635600000|2024-10-22 22:20:00|12985.8|12983.7|12985.9|12984.4|12985.9|12984.4|12985.3|12983.7|14
1729635900000|2024-10-22 22:25:00|12985.5|12984|12985.7|12984.2|12986.4|12984.9|12985.4|12983.9|35
1729636200000|2024-10-22 22:30:00|12985.8|12984.3|12985.3|12983.8|12985.8|12984.3|12985.1|12983.6|26
1729636500000|2024-10-22 22:35:00|12985.5|12984|12986.2|12984.7|12986.2|12984.7|12985.4|12983.9|17
1729636800000|2024-10-22 22:40:00|12986.1|12984.6|12985.5|12984|12986.2|12984.7|12985.1|12983.6|14
1729637100000|2024-10-22 22:45:00|12985.6|12984.1|12985.1|12983.6|12985.6|12984.1|12985.1|12983.6|21
1729637400000|2024-10-22 22:50:00|12985|12983.5|12983.6|12982.1|12985|12983.5|12983.2|12981.7|36
1729637700000|2024-10-22 22:55:00|12983.5|12982|12984.2|12982.7|12984.4|12982.9|12983.5|12982|26
1729638000000|2024-10-22 23:00:00|12984.1|12982.6|12983.8|12982.3|12984.4|12982.8|12983.5|12981.6|56
1729638300000|2024-10-22 23:05:00|12984|12982.5|12984.4|12982.3|12984.5|12982.6|12983.7|12981.8|43
1729638600000|2024-10-22 23:10:00|12984.2|12982.7|12984|12982.5|12984.6|12982.9|12983.8|12982|41
1729638900000|2024-10-22 23:15:00|12984.3|12982.2|12983|12981.5|12984.3|12982.5|12983|12981.5|26
1729639200000|2024-10-22 23:20:00|12983.1|12981.6|12983.4|12981.9|12984|12982.3|12983|12981.5|32
1729639500000|2024-10-22 23:25:00|12983.5|12982|12983.3|12980.9|12983.7|12982|12982.5|12980.1|54
1729639800000|2024-10-22 23:30:00|12982.8|12981|12981.9|12980.4|12983.3|12981.3|12981.9|12980|44
1729640100000|2024-10-22 23:35:00|12981.8|12980.3|12982.2|12980.7|12982.9|12981.4|12981.8|12980.3|22
1729640400000|2024-10-22 23:40:00|12982.6|12981.1|12983.2|12981|12983.3|12981.5|12982.3|12980.4|61
1729640700000|2024-10-22 23:45:00|12982.9|12981.4|12983.1|12980.8|12983.6|12981.6|12982.7|12980.6|66
1729641000000|2024-10-22 23:50:00|12982.7|12980.9|12983.5|12980.9|12983.5|12981.5|12982.7|12980.8|61
1729641300000|2024-10-22 23:55:00|12983.4|12981|12981.8|12980.3|12983.8|12981.6|12981.8|12980|50
1729641600000|2024-10-23 00:00:00|12981.6|12980.1|12978.6|12977.7|12981.9|12980.3|12977.9|12976.2|291
1729641900000|2024-10-23 00:05:00|12978.5|12977.6|12978.5|12977|12979.7|12978.8|12978|12976.5|227
1729642200000|2024-10-23 00:10:00|12978.4|12976.9|12978.3|12976.8|12978.6|12977.1|12977.6|12976.1|190
1729642500000|2024-10-23 00:15:00|12978.4|12976.9|12976.6|12975.7|12978.5|12977.3|12976.2|12974.7|224
1729642800000|2024-10-23 00:20:00|12976.7|12975.8|12977.7|12976.8|12978.2|12977.3|12976.6|12975.7|164
1729643100000|2024-10-23 00:25:00|12978|12977.1|12981.5|12980.6|12982.9|12981.6|12977.8|12976.9|170
1729643400000|2024-10-23 00:30:00|12981.1|12980.2|12980.9|12980|12982.1|12980.6|12980.1|12979.2|137
1729643700000|2024-10-23 00:35:00|12981.1|12980.2|12978.3|12977.4|12981.4|12980.3|12978|12977.1|157
1729644000000|2024-10-23 00:40:00|12978.1|12977.2|12975.2|12974.3|12978.6|12977.6|12975|12974.1|159
1729644300000|2024-10-23 00:45:00|12975.3|12974.4|12973.4|12972.5|12975.5|12974.6|12972.6|12971.4|164
1729644600000|2024-10-23 00:50:00|12973.2|12972.3|12980.1|12978.6|12980.6|12979.3|12973.1|12971.2|258
1729644900000|2024-10-23 00:55:00|12980|12978.5|12977.4|12976.5|12980.5|12979|12977.1|12976.2|224
1729645200000|2024-10-23 01:00:00|12977.5|12976.6|12977.8|12976.9|12978.7|12977.8|12974.6|12973.7|221
1729645500000|2024-10-23 01:05:00|12978.1|12977.2|12977.1|12976.2|12978.1|12977.2|12976.4|12975.5|103
1729645800000|2024-10-23 01:10:00|12977.2|12976.3|12978|12976.5|12979.2|12978|12975.7|12974.8|174
1729646100000|2024-10-23 01:15:00|12977.9|12976.4|12975.2|12974.3|12978.1|12977.1|12974.9|12973.8|198
1729646400000|2024-10-23 01:20:00|12975.3|12974.4|12973.5|12972.6|12975.8|12974.4|12973.1|12971.8|259
1729646700000|2024-10-23 01:25:00|12973.3|12972.4|12973.3|12972.4|12973.7|12972.7|12971.8|12970.9|313
1729647000000|2024-10-23 01:30:00|12973.4|12972.5|12976.7|12975.2|12977.1|12975.6|12973.4|12972.5|248
1729647300000|2024-10-23 01:35:00|12976.6|12975.1|12977|12975.5|12979|12977.5|12976.6|12975.1|223
1729647600000|2024-10-23 01:40:00|12977.1|12975.6|12975.9|12974.4|12977.6|12976.1|12975|12973.5|211
1729647900000|2024-10-23 01:45:00|12975.8|12974.3|12977.7|12976.2|12979.1|12977.6|12975.8|12974.3|241
1729648200000|2024-10-23 01:50:00|12977.6|12976.1|12977.7|12976.2|12978.5|12977|12976|12974.5|280
1729648500000|2024-10-23 01:55:00|12977.8|12976.3|12977.6|12976.1|12978.6|12976.7|12977.1|12975.6|433
1729648800000|2024-10-23 02:00:00|12977.7|12976.2|12980|12978.5|12980.5|12978.6|12977.4|12975.9|280
1729649100000|2024-10-23 02:05:00|12979.8|12978.3|12981.1|12979.6|12981.8|12980.3|12978.9|12977.4|152
1729649400000|2024-10-23 02:10:00|12980.4|12978.9|12981.7|12980.2|12983.5|12982|12980.4|12978.9|236
1729649700000|2024-10-23 02:15:00|12981.8|12980.3|12983.4|12981.9|12983.5|12982|12981.7|12980.2|305
1729650000000|2024-10-23 02:20:00|12983.5|12982|12986|12984.5|12986.2|12984.7|12983.5|12982|181
1729650300000|2024-10-23 02:25:00|12986.1|12984.6|12983|12981.5|12986.8|12985.3|12983|12981.5|225
1729650600000|2024-10-23 02:30:00|12983.1|12981.6|12985.2|12983.7|12985.4|12983.9|12983.1|12981.6|177
1729650900000|2024-10-23 02:35:00|12985.4|12983.9|12983.8|12982.9|12986.8|12985.3|12983.8|12982.9|143
1729651200000|2024-10-23 02:40:00|12983.5|12982.6|12990.1|12988.6|12990.1|12988.6|12983|12982.1|146
1729651500000|2024-10-23 02:45:00|12990.7|12989.2|12988.9|12987.4|12991.1|12989.6|12988.5|12987|134
1729651800000|2024-10-23 02:50:00|12988.8|12987.3|12988.7|12987.2|12989.8|12988.3|12988.6|12987.1|155
1729652100000|2024-10-23 02:55:00|12988.6|12987.1|12989.6|12988.1|12991.2|12989.7|12988.4|12986.9|198
1729652400000|2024-10-23 03:00:00|12989.7|12988.2|12990.9|12989.4|12991.2|12989.7|12988.7|12987.2|174
1729652700000|2024-10-23 03:05:00|12990.8|12989.3|12992.2|12990.7|12992.5|12991|12989.8|12988.3|253
1729653000000|2024-10-23 03:10:00|12992|12990.5|12990.6|12989.1|12992.6|12991.1|12990.5|12989|234
1729653300000|2024-10-23 03:15:00|12990.5|12989|12988.1|12986.6|12990.8|12989.3|12988.1|12986.6|148
1729653600000|2024-10-23 03:20:00|12988|12986.5|12987.3|12986.4|12988.2|12987|12987.1|12985.6|174
1729653900000|2024-10-23 03:25:00|12987.2|12986.3|12985.9|12985|12987.5|12986.5|12985.9|12985|227
1729654200000|2024-10-23 03:30:00|12985.4|12984.5|12984.1|12982.6|12985.4|12984.5|12983.2|12981.7|556
1729654500000|2024-10-23 03:35:00|12984.2|12982.7|12985|12983.5|12985.5|12984.4|12983.7|12982|208
1729654800000|2024-10-23 03:40:00|12985.1|12983.6|12984.5|12983|12985.8|12984.3|12984.3|12982.8|275
1729655100000|2024-10-23 03:45:00|12984.6|12983.1|12985.3|12983.8|12985.8|12984.1|12983.7|12982.2|192
1729655400000|2024-10-23 03:50:00|12985.2|12983.7|12986.5|12985|12986.7|12985.2|12985|12983.5|328
1729655700000|2024-10-23 03:55:00|12986.6|12985.1|12986.2|12984.7|12986.7|12985.2|12986.1|12984.6|249
1729656000000|2024-10-23 04:00:00|12986.8|12985|12985.8|12984.9|12986.8|12985.7|12984.9|12984|256
1729656300000|2024-10-23 04:05:00|12985.6|12984.7|12982.7|12981.2|12985.6|12984.7|12981.1|12979.6|206
1729656600000|2024-10-23 04:10:00|12982.8|12981.3|12982.6|12981.7|12984|12982.5|12981.9|12980.8|109
1729656900000|2024-10-23 04:15:00|12982.7|12981.8|12984.1|12982.6|12984.3|12982.8|12982.4|12981.2|185
1729657200000|2024-10-23 04:20:00|12984.2|12982.7|12983.9|12982.4|12984.3|12982.8|12982.7|12981.2|205
1729657500000|2024-10-23 04:25:00|12983.7|12982.2|12984.1|12982.6|12984.3|12983.4|12983|12982|166
1729657800000|2024-10-23 04:30:00|12984|12982.5|12985.6|12984.7|12986.1|12985.2|12983.7|12982.2|120
1729658100000|2024-10-23 04:35:00|12985.9|12984.4|12985.8|12984.3|12986.4|12985.5|12985.4|12984.1|91
1729658400000|2024-10-23 04:40:00|12985.9|12984.4|12988.7|12987.2|12988.9|12987.4|12985.8|12984.3|135
1729658700000|2024-10-23 04:45:00|12988.8|12987.3|12984.9|12983.4|12989.3|12987.8|12984.8|12983.3|193
1729659000000|2024-10-23 04:50:00|12984.8|12983.3|12985.1|12983.6|12985.8|12984.3|12984.2|12982.7|202
1729659300000|2024-10-23 04:55:00|12985|12983.5|12989.6|12988.1|12989.6|12988.1|12984.9|12983.4|86
1729659600000|2024-10-23 05:00:00|12989.8|12988.3|12991.2|12989.7|12991.3|12989.8|12989.2|12987.7|125
1729659900000|2024-10-23 05:05:00|12992|12990.5|12992.1|12991.2|12992.7|12991.5|12989.8|12988.4|111
1729660200000|2024-10-23 05:10:00|12992|12991.1|12992.1|12990.6|12993.6|12992.1|12991|12989.5|208
1729660500000|2024-10-23 05:15:00|12992|12990.5|12993|12991.5|12993.8|12992.5|12992|12990.5|181
1729660800000|2024-10-23 05:20:00|12992.9|12991.4|12990.8|12989.9|12993.7|12992.3|12990.8|12989.9|209
1729661100000|2024-10-23 05:25:00|12990.9|12990|12990.6|12989.7|12991.2|12990|12989.8|12988.3|144
1729661400000|2024-10-23 05:30:00|12990.7|12989.8|12992.9|12991.4|12993.3|12991.8|12990.7|12989.4|206
1729661700000|2024-10-23 05:35:00|12993|12991.5|12991.7|12990.2|12993.6|12992.1|12991.6|12990.1|208
1729662000000|2024-10-23 05:40:00|12991.5|12990|12991.8|12990.3|12992.1|12990.6|12991|12989.5|240
1729662300000|2024-10-23 05:45:00|12991.7|12990.2|12991.1|12989.6|12992.3|12990.8|12990.9|12989.4|224
1729662600000|2024-10-23 05:50:00|12991|12989.5|12991.6|12990.1|12992.3|12990.8|12990|12988.5|212
1729662900000|2024-10-23 05:55:00|12991.5|12990|12995.6|12994.1|12995.7|12994.2|12991.5|12990|141
1729663200000|2024-10-23 06:00:00|12995.4|12993.9|12991|12990.1|12995.5|12994|12990.3|12988.8|246
1729663500000|2024-10-23 06:05:00|12990.8|12989.9|12990.3|12988.8|12991.4|12990.2|12989|12987.8|163
1729663800000|2024-10-23 06:10:00|12990.2|12988.7|12988.6|12987.1|12990.6|12989.1|12988.2|12986.7|120
1729664100000|2024-10-23 06:15:00|12988.7|12987.2|12989.1|12988.2|12990.4|12989.5|12988.1|12986.9|177
1729664400000|2024-10-23 06:20:00|12988.8|12987.9|12986|12985.1|12989.8|12988.9|12985.8|12984.9|196
1729664700000|2024-10-23 06:25:00|12985.9|12985|12985.7|12984.8|12985.9|12985|12983.3|12981.8|158
1729665000000|2024-10-23 06:30:00|12985.6|12984.7|12982|12980.5|12987.1|12986.2|12980.1|12978.6|200
1729665300000|2024-10-23 06:35:00|12981.8|12980.3|12975.1|12974.2|12982|12980.5|12974.8|12973.6|204
1729665600000|2024-10-23 06:40:00|12975.4|12974.5|12974.4|12972.9|12976.3|12974.8|12973.7|12972.6|130
1729665900000|2024-10-23 06:45:00|12974.3|12972.8|12971.9|12971|12974.7|12973.8|12970.9|12969.4|213
1729666200000|2024-10-23 06:50:00|12972.1|12971.2|12973.6|12972.1|12975.8|12974.3|12972.1|12971.2|151
1729666500000|2024-10-23 06:55:00|12973.7|12972.2|12970.5|12969.6|12973.7|12972.6|12969.7|12968.5|153
1729666800000|2024-10-23 07:00:00|12970.6|12969.7|12966.1|12964.6|12971.9|12970.4|12966.1|12964.6|343
1729667100000|2024-10-23 07:05:00|12965.6|12964.1|12965.4|12963.9|12967.4|12966.2|12963.7|12962.2|253
1729667400000|2024-10-23 07:10:00|12965.3|12963.8|12966.4|12964.9|12967.4|12965.9|12964.4|12962.9|216
1729667700000|2024-10-23 07:15:00|12966.3|12964.8|12968.3|12966.8|12968.6|12967.1|12964.1|12963.2|177
1729668000000|2024-10-23 07:20:00|12968.4|12966.9|12971.1|12969.6|12972.5|12971|12966|12965.1|203
1729668300000|2024-10-23 07:25:00|12970.8|12969.3|12969.8|12968.9|12970.8|12969.7|12966.7|12965.8|184
1729668600000|2024-10-23 07:30:00|12969.7|12968.8|12968|12966.5|12969.7|12968.8|12965.9|12964.4|186
1729668900000|2024-10-23 07:35:00|12968.1|12966.6|12971.6|12970.7|12973.1|12971.6|12968|12966.5|198
1729669200000|2024-10-23 07:40:00|12971.4|12970.5|12970.4|12968.9|12971.4|12970.5|12967|12965.6|200
1729669500000|2024-10-23 07:45:00|12970.3|12968.8|12973|12971.5|12974.2|12973|12968.5|12967.1|229
1729669800000|2024-10-23 07:50:00|12973.1|12971.6|12969.9|12969|12973.8|12972.9|12969.6|12968.7|215
1729670100000|2024-10-23 07:55:00|12970.1|12969.2|12964.7|12963.8|12970.1|12969.2|12964.7|12963.8|188
1729670400000|2024-10-23 08:00:00|12964.4|12963.5|12965.7|12964.2|12968.6|12967.4|12962.7|12961.8|241
1729670700000|2024-10-23 08:05:00|12965.8|12964.3|12966.9|12966|12968.6|12967.1|12965.2|12963.7|166
1729671000000|2024-10-23 08:10:00|12967|12966.1|12967.9|12966.4|12968.5|12967|12964.8|12963.5|139
1729671300000|2024-10-23 08:15:00|12968|12967.1|12967.6|12966.1|12968.7|12967.8|12966.2|12965|136
1729671600000|2024-10-23 08:20:00|12967.1|12965.6|12971.5|12970.6|12972.1|12971.2|12966|12964.5|193
1729671900000|2024-10-23 08:25:00|12971.6|12970.7|12971.7|12970.8|12973.3|12972.4|12970.9|12970|173
1729672200000|2024-10-23 08:30:00|12971.6|12970.7|12975|12973.5|12975|12973.5|12969.8|12968.9|180
1729672500000|2024-10-23 08:35:00|12974.7|12973.8|12980.1|12978.6|12981.3|12979.8|12972.8|12971.6|162
1729672800000|2024-10-23 08:40:00|12980.2|12978.7|12979.3|12978.4|12982|12980.7|12979|12977.8|156
1729673100000|2024-10-23 08:45:00|12979.6|12978.7|12982.8|12981.9|12983.1|12982.2|12979.6|12978.7|156
1729673400000|2024-10-23 08:50:00|12983.2|12982.3|12986.7|12985.8|12987.4|12986.5|12983.1|12982.2|205
1729673700000|2024-10-23 08:55:00|12986.5|12985.6|12984.8|12983.9|12989.3|12988.3|12983.7|12982.8|215
1729674000000|2024-10-23 09:00:00|12985.1|12984.2|12983.6|12982.7|12987.7|12986.8|12983.4|12982.5|165
1729674300000|2024-10-23 09:05:00|12983.7|12982.8|12982.9|12982|12984.3|12983.4|12980.8|12979.9|157
1729674600000|2024-10-23 09:10:00|12982.7|12981.8|12982|12980.5|12982.8|12981.8|12980.7|12979.5|142
1729674900000|2024-10-23 09:15:00|12981.9|12980.4|12984.5|12983.6|12987.3|12986.4|12981.9|12980.4|246
1729675200000|2024-10-23 09:20:00|12984.4|12983.5|12985.3|12984.4|12987.3|12985.9|12984.3|12982.9|142
1729675500000|2024-10-23 09:25:00|12985|12984.1|12984.6|12983.7|12986.6|12985.7|12984.3|12983.1|136
1729675800000|2024-10-23 09:30:00|12984.7|12983.8|12984.5|12983.6|12985.5|12984.4|12981.8|12980.9|134
1729676100000|2024-10-23 09:35:00|12984.4|12983.5|12984.6|12983.1|12986.5|12985.6|12983.8|12982.5|90
1729676400000|2024-10-23 09:40:00|12984.7|12983.2|12984.1|12983.2|12986.5|12985.2|12983.1|12982.2|116
1729676700000|2024-10-23 09:45:00|12984|12983.1|12979.8|12978.9|12985.3|12984.4|12979.7|12978.8|156
1729677000000|2024-10-23 09:50:00|12979.9|12979|12979.6|12978.7|12980.6|12979.7|12977.5|12976|168
1729677300000|2024-10-23 09:55:00|12980.1|12979.2|12977.4|12976.5|12981.7|12980.2|12976.3|12974.8|200
1729677600000|2024-10-23 10:00:00|12977.3|12976.4|12978.3|12977.4|12978.6|12977.7|12975.3|12974.4|129
1729677900000|2024-10-23 10:05:00|12978.4|12977.5|12980.3|12979.4|12980.6|12979.7|12976.9|12976|124
1729678200000|2024-10-23 10:10:00|12980.7|12979.2|12982.1|12981.2|12983.3|12982.4|12980|12979.1|137
1729678500000|2024-10-23 10:15:00|12981.9|12981|12978.1|12977.2|12981.9|12981|12977.9|12977|109
1729678800000|2024-10-23 10:20:00|12978.2|12977.3|12977.2|12976.3|12978.8|12977.9|12976.8|12975.9|92
1729679100000|2024-10-23 10:25:00|12977.1|12976.2|12976.3|12974.8|12978.7|12977.8|12974.2|12973.3|170
1729679400000|2024-10-23 10:30:00|12976.2|12974.7|12976.3|12975.4|12977.3|12976.2|12975.7|12974.4|91
1729679700000|2024-10-23 10:35:00|12976|12975.1|12974.7|12973.2|12977.6|12976.1|12974.6|12973.1|103
1729680000000|2024-10-23 10:40:00|12974.6|12973.1|12971.7|12970.8|12975.4|12973.9|12970.9|12970|137
1729680300000|2024-10-23 10:45:00|12971.6|12970.7|12974.8|12973.9|12976|12975.1|12971.3|12970.4|95
1729680600000|2024-10-23 10:50:00|12974.7|12973.8|12975.9|12975|12976.1|12975.1|12973.9|12972.4|142
1729680900000|2024-10-23 10:55:00|12976|12975.1|12975.8|12974.3|12977.2|12976.3|12975.2|12974|111
1729681200000|2024-10-23 11:00:00|12975.9|12974.4|12971|12970.1|12977.5|12976.5|12970.2|12969.3|182
1729681500000|2024-10-23 11:05:00|12970.9|12970|12971.6|12970.1|12972.1|12971.2|12969.8|12968.9|97
1729681800000|2024-10-23 11:10:00|12971.5|12970|12971.9|12970.4|12972.4|12971.5|12970.2|12969.3|79
1729682100000|2024-10-23 11:15:00|12971.7|12970.2|12974.7|12973.2|12975.9|12974.4|12971.7|12970.2|148
1729682400000|2024-10-23 11:20:00|12974.6|12973.1|12974.1|12972.6|12974.9|12973.4|12973.4|12971.9|122
1729682700000|2024-10-23 11:25:00|12974|12972.5|12970.8|12969.3|12974|12972.5|12969|12968.1|161
1729683000000|2024-10-23 11:30:00|12970.7|12969.2|12969.2|12968.3|12971.5|12970.1|12968.2|12967.3|99
1729683300000|2024-10-23 11:35:00|12969.8|12968.9|12967.8|12966.9|12970|12969|12966.6|12965.4|109
1729683600000|2024-10-23 11:40:00|12967.7|12966.8|12967.2|12965.7|12967.9|12966.8|12963.8|12962.9|223
1729683900000|2024-10-23 11:45:00|12967.3|12965.8|12963.3|12962.4|12967.7|12966.8|12963.1|12962.2|174
1729684200000|2024-10-23 11:50:00|12963.2|12962.3|12959.6|12958.7|12963.4|12962.4|12959.6|12958.7|235
1729684500000|2024-10-23 11:55:00|12959.5|12958.6|12951.3|12950.4|12959.9|12958.7|12950.7|12949.8|281
1729684800000|2024-10-23 12:00:00|12951.4|12950.5|12949.7|12948.2|12952.9|12951.6|12945.9|12945|381
1729685100000|2024-10-23 12:05:00|12949.8|12948.3|12949.8|12948.9|12953.8|12952.8|12947.6|12946.7|410
1729685400000|2024-10-23 12:10:00|12950.3|12949.4|12949.9|12948.4|12951.6|12950.7|12948.9|12947.6|254
1729685700000|2024-10-23 12:15:00|12950|12948.5|12953.1|12951.6|12953.1|12951.6|12948.6|12947.7|193
1729686000000|2024-10-23 12:20:00|12953.2|12951.7|12955.2|12954.3|12958.2|12957.2|12952.5|12951.6|384
1729686300000|2024-10-23 12:25:00|12955|12954.1|12955.1|12954.2|12956.4|12955.5|12952.2|12951.3|240
1729686600000|2024-10-23 12:30:00|12954.8|12953.9|12954.2|12952.7|12956.4|12955.5|12953.1|12952.1|279
1729686900000|2024-10-23 12:35:00|12954.1|12952.6|12951.1|12950.2|12954.3|12953.2|12950.6|12949.4|194
1729687200000|2024-10-23 12:40:00|12951.4|12949.9|12951.9|12950.4|12952.4|12950.9|12950.5|12949.6|150
1729687500000|2024-10-23 12:45:00|12952|12950.5|12952.9|12951.4|12955.4|12954.5|12951.1|12950.2|229
1729687800000|2024-10-23 12:50:00|12953|12951.5|12951.1|12950.2|12954.1|12953.2|12950.9|12950|186
1729688100000|2024-10-23 12:55:00|12950.9|12950|12953.7|12952.2|12954.1|12952.8|12949.8|12948.9|185
1729688400000|2024-10-23 13:00:00|12953.8|12952.3|12956.1|12954.6|12957.5|12956.3|12953.8|12952.3|243
1729688700000|2024-10-23 13:05:00|12956.2|12954.7|12952.1|12951.2|12956.2|12954.7|12951.7|12950.8|163
1729689000000|2024-10-23 13:10:00|12952|12951.1|12950.8|12949.9|12954|12953|12949.2|12948.3|194
1729689300000|2024-10-23 13:15:00|12950.9|12950|12950.2|12948.7|12952.7|12951.8|12949.6|12948.5|256
1729689600000|2024-10-23 13:20:00|12950|12948.5|12956.4|12954.9|12956.6|12955.1|12948.7|12947.5|250
1729689900000|2024-10-23 13:25:00|12956.3|12954.8|12956.4|12955.5|12958.6|12957.1|12955|12953.5|260
1729690200000|2024-10-23 13:30:00|12956|12955.1|12960.6|12959.7|12960.7|12959.8|12954.9|12953.4|252
1729690500000|2024-10-23 13:35:00|12960.4|12959.5|12958.4|12957.5|12960.7|12959.8|12957.8|12956.9|304
1729690800000|2024-10-23 13:40:00|12958.5|12957.6|12958.8|12957.9|12960.3|12959.4|12957.4|12956.5|120
1729691100000|2024-10-23 13:45:00|12958.7|12957.8|12961.7|12960.8|12961.9|12961|12958.4|12957.5|273
1729691400000|2024-10-23 13:50:00|12962.4|12961.5|12956.9|12956|12962.4|12961.5|12954.8|12953.9|309
1729691700000|2024-10-23 13:55:00|12957|12956.1|12953.4|12949.6|12957.5|12956.4|12951|12949.3|311
1729692000000|2024-10-23 14:00:00|12953.6|12949.8|12951.2|12950.3|12953.8|12952.5|12948.9|12947.4|436
1729692300000|2024-10-23 14:05:00|12951.1|12950.2|12949.7|12948.8|12954|12953.1|12947.6|12946.7|358
1729692600000|2024-10-23 14:10:00|12949.5|12948.6|12943.8|12942.9|12949.5|12948.6|12943.8|12942.9|295
1729692900000|2024-10-23 14:15:00|12944|12943.1|12949|12948.1|12953.2|12951.7|12944|12943.1|334
1729693200000|2024-10-23 14:20:00|12948.9|12948|12957.1|12955.6|12958.3|12956.8|12948.9|12948|314
1729693500000|2024-10-23 14:25:00|12956.5|12955|12957.1|12956.2|12958.3|12957|12954.7|12953.5|367
1729693800000|2024-10-23 14:30:00|12956.9|12956|12952.5|12951|12960.2|12959.3|12952.4|12950.9|299
1729694100000|2024-10-23 14:35:00|12952.6|12951.1|12947.9|12947|12953|12952|12946.2|12944.9|343
1729694400000|2024-10-23 14:40:00|12948|12947.1|12951.2|12950.3|12952|12951.1|12947.7|12946.6|294
1729694700000|2024-10-23 14:45:00|12951.4|12950.5|12953.1|12951.6|12954.1|12953|12950|12948.8|245
1729695000000|2024-10-23 14:50:00|12953|12951.5|12954|12953.1|12956.7|12955.3|12952.6|12951.4|263
1729695300000|2024-10-23 14:55:00|12953.4|12952.5|12947.9|12947|12954.1|12953.2|12947.3|12946|390
1729695600000|2024-10-23 15:00:00|12947.8|12946.9|12949.9|12949|12950.8|12949.9|12947.1|12945.6|308
1729695900000|2024-10-23 15:05:00|12949.4|12948.5|12949.5|12948.6|12950.3|12949.1|12947.9|12946.9|267
1729696200000|2024-10-23 15:10:00|12949.4|12948.5|12948.2|12946.7|12951.1|12949.6|12944.2|12942.8|430
1729696500000|2024-10-23 15:15:00|12948.3|12946.8|12946.2|12945.3|12949.4|12948|12945.9|12945|315
1729696800000|2024-10-23 15:20:00|12946.3|12945.4|12941.1|12939.6|12946.7|12945.8|12940.5|12939.2|289
1729697100000|2024-10-23 15:25:00|12940.6|12939.1|12942.3|12940.8|12942.4|12941.1|12940.5|12939|225
1729697400000|2024-10-23 15:30:00|12942.8|12941.3|12943.4|12941.9|12944.4|12943.1|12941.3|12940.4|142
1729697700000|2024-10-23 15:35:00|12943.3|12941.8|12942|12941.1|12944.5|12943|12941.5|12940.6|167
1729698000000|2024-10-23 15:40:00|12941.8|12940.9|12943.4|12941.9|12943.9|12942.4|12938.3|12937.4|159
1729698300000|2024-10-23 15:45:00|12943.3|12941.8|12938.7|12937.8|12943.3|12941.8|12938.6|12937.1|195
1729698600000|2024-10-23 15:50:00|12938.6|12937.7|12939.5|12938.6|12939.8|12938.7|12935.8|12934.6|189
1729698900000|2024-10-23 15:55:00|12939.6|12938.7|12944.5|12943|12944.8|12943.9|12939.1|12938.2|227
1729699200000|2024-10-23 16:00:00|12944.6|12943.1|12941|12940.1|12948.6|12947.7|12940.6|12939.7|280
1729699500000|2024-10-23 16:05:00|12941.1|12940.2|12936.2|12935.3|12941.4|12940.5|12935.5|12934.6|178
1729699800000|2024-10-23 16:10:00|12936.3|12935.4|12935.9|12935|12937.8|12936.3|12934.9|12934|162
1729700100000|2024-10-23 16:15:00|12935.7|12934.8|12935.4|12933.9|12938.3|12936.8|12934.8|12933.3|136
1729700400000|2024-10-23 16:20:00|12935.3|12933.8|12927.7|12926.8|12935.3|12933.8|12926.7|12925.3|317
1729700700000|2024-10-23 16:25:00|12927.6|12926.7|12925.7|12924.8|12928.7|12927.8|12924.6|12923.7|135
1729701000000|2024-10-23 16:30:00|12925.6|12924.7|12926.7|12925.8|12927.4|12925.9|12923.1|12922|175
1729701300000|2024-10-23 16:35:00|12926.5|12925.6|12928.1|12927.2|12932.9|12931.4|12926.1|12925.2|167
1729701600000|2024-10-23 16:40:00|12927.9|12927|12928.8|12927.9|12929.9|12929|12927|12926.1|166
1729701900000|2024-10-23 16:45:00|12928.7|12927.8|12930.3|12928.8|12930.5|12929|12927.1|12926.2|158
1729702200000|2024-10-23 16:50:00|12930.4|12928.9|12928.3|12927.4|12930.6|12929.1|12926.5|12925.6|153
1729702500000|2024-10-23 16:55:00|12928.7|12927.8|12929.3|12927.8|12929.8|12928.8|12927.9|12927|196
1729702800000|2024-10-23 17:00:00|12929.2|12927.7|12927.4|12925.9|12929.4|12928.2|12925.2|12924.3|209
1729703100000|2024-10-23 17:05:00|12927.5|12926|12923.7|12922.8|12928.5|12927.1|12923.1|12922.2|214
1729703400000|2024-10-23 17:10:00|12923.6|12922.7|12921.9|12921|12925.1|12923.7|12920.7|12919.8|163
1729703700000|2024-10-23 17:15:00|12922|12921.1|12919.5|12918.6|12922.4|12921.5|12919.2|12918.3|158
1729704000000|2024-10-23 17:20:00|12919.4|12918.5|12919.2|12918.3|12919.9|12919|12917.6|12916.7|188
1729704300000|2024-10-23 17:25:00|12919|12918.1|12918.6|12917.7|12920.1|12919.2|12918.4|12917.5|165
1729704600000|2024-10-23 17:30:00|12918.7|12917.8|12916.1|12915.2|12919.3|12918.4|12916|12914.9|143
1729704900000|2024-10-23 17:35:00|12916|12915.1|12916.1|12915.2|12918.2|12917.3|12915.6|12914.7|174
1729705200000|2024-10-23 17:40:00|12916.2|12915.3|12915.6|12914.7|12917.4|12916.5|12914.9|12914|178
1729705500000|2024-10-23 17:45:00|12915.3|12914.4|12915.2|12914.3|12917.1|12916.2|12913.2|12912.3|229
1729705800000|2024-10-23 17:50:00|12915.6|12914.7|12913.7|12912.8|12916.1|12915.2|12913.2|12912.3|155
1729706100000|2024-10-23 17:55:00|12913.6|12912.7|12914.7|12911.9|12915.1|12914.2|12913.2|12911.8|137
1729706400000|2024-10-23 18:00:00|12914.6|12911.8|12911.8|12910.9|12915.9|12913.9|12911.2|12910.3|226
1729706700000|2024-10-23 18:05:00|12911.9|12911|12912.8|12911.9|12915.5|12914.6|12911.8|12910.9|185
1729707000000|2024-10-23 18:10:00|12912.5|12911.6|12910.9|12910|12912.5|12911.6|12909.9|12909|195
1729707300000|2024-10-23 18:15:00|12910.8|12909.9|12911.1|12910.2|12911.6|12910.7|12908.2|12906.7|188
1729707600000|2024-10-23 18:20:00|12911.2|12910.3|12914.3|12913.4|12916.3|12915.4|12911.2|12910.3|245
1729707900000|2024-10-23 18:25:00|12914.4|12913.5|12918.3|12917.4|12918.3|12917.4|12913.5|12912.6|206
1729708200000|2024-10-23 18:30:00|12918.8|12917.9|12917.9|12916.4|12919.1|12918.2|12916.9|12916|201
1729708500000|2024-10-23 18:35:00|12918|12916.5|12917.7|12916.8|12918.3|12917.1|12916|12914.5|184
1729708800000|2024-10-23 18:40:00|12917.5|12916.6|12918.4|12917.5|12918.7|12917.8|12917|12916.1|161
1729709100000|2024-10-23 18:45:00|12918.5|12917.6|12922.4|12920.9|12922.4|12920.9|12917.7|12916.5|244
1729709400000|2024-10-23 18:50:00|12922.7|12921.2|12924.4|12922.9|12926.9|12926|12922.7|12921.2|250
1729709700000|2024-10-23 18:55:00|12924.3|12922.8|12923.1|12922.2|12927|12925.5|12922.9|12921.8|204
1729710000000|2024-10-23 19:00:00|12923.2|12922.3|12922.8|12921.9|12924.8|12923.9|12922.7|12921.8|205
1729710300000|2024-10-23 19:05:00|12922.7|12921.8|12924.2|12923.3|12924.6|12923.7|12922.7|12921.8|215
1729710600000|2024-10-23 19:10:00|12924.7|12923.8|12925.8|12924.9|12926.5|12925|12924.2|12923.3|210
1729710900000|2024-10-23 19:15:00|12925.7|12924.8|12928.3|12926.8|12928.3|12926.8|12924.8|12923.9|184
1729711200000|2024-10-23 19:20:00|12928.2|12926.7|12929.6|12928.7|12929.9|12929|12926.7|12925.8|135
1729711500000|2024-10-23 19:25:00|12929.5|12928.6|12929.4|12927.9|12930.6|12929.3|12928.3|12927.4|223
1729711800000|2024-10-23 19:30:00|12929.5|12928|12928.4|12926.9|12930.4|12928.9|12927.9|12926.7|169
1729712100000|2024-10-23 19:35:00|12928.3|12926.8|12927.4|12925.9|12928.5|12927.3|12927.3|12925.8|115
1729712400000|2024-10-23 19:40:00|12927.3|12925.8|12928.6|12927.7|12928.8|12927.9|12926.3|12924.8|187
1729712700000|2024-10-23 19:45:00|12928.7|12927.8|12931.9|12931|12932|12931.1|12928.2|12926.8|312
1729713000000|2024-10-23 19:50:00|12932|12931.1|12933.5|12932|12933.9|12932.7|12930.5|12929.2|200
1729713300000|2024-10-23 19:55:00|12933.8|12931.5|12933.7|12931.6|12935|12932.9|12932.8|12930.5|301
1729713600000|2024-10-23 20:00:00|12933.5|12931.5|12932.1|12931.2|12934.6|12932.8|12931.6|12930.7|159
1729713900000|2024-10-23 20:05:00|12932|12931.1|12931.6|12930.7|12933.5|12932.6|12931.1|12930.2|152
1729714200000|2024-10-23 20:10:00|12931.5|12930.6|12929.9|12929|12931.9|12931|12929.5|12928.6|101
1729714500000|2024-10-23 20:15:00|12929.8|12928.9|12929.9|12928.4|12930.5|12929.6|12929.7|12928.3|121
1729714800000|2024-10-23 20:20:00|12930|12928.5|12928.6|12927.7|12930.1|12928.9|12928.5|12927.2|81
1729715100000|2024-10-23 20:25:00|12928.7|12927.8|12928.8|12927.9|12930.3|12929.1|12928.7|12927.5|49
1729715400000|2024-10-23 20:30:00|12928.7|12927.8|12929.8|12928.9|12930.4|12928.9|12928.7|12927.4|44
1729715700000|2024-10-23 20:35:00|12929.7|12928.8|12927.8|12926.9|12929.7|12928.8|12927.8|12926.9|75
1729716000000|2024-10-23 20:40:00|12927.7|12926.8|12927.3|12925.1|12928.5|12926.8|12927.2|12925.1|39
1729716300000|2024-10-23 20:45:00|12927|12925.2|12925.1|12923.6|12927.4|12925.5|12923.9|12922.7|129
1729716600000|2024-10-23 20:50:00|12925.2|12923.7|12923.4|12921.9|12925.2|12923.7|12923.2|12921.7|127
1729716900000|2024-10-23 20:55:00|12923.8|12921.4|12926.1|12917.7|12928.4|12922.1|12922.6|12916.3|335
1729717200000|2024-10-23 21:00:00|12928|12916.1|12930.8|12918.9|12930.8|12918.9|12928|12916.1|6
1729717500000|2024-10-23 21:05:00|12930.6|12918.7|12929.9|12918|12930.6|12918.7|12929.5|12917.6|16
1729717800000|2024-10-23 21:10:00|12929.8|12917.9|12931.5|12919.6|12932|12920.1|12929.5|12917.6|27
1729718100000|2024-10-23 21:15:00|12931.2|12919.3|12930.7|12918.8|12931.5|12919.6|12930.6|12918.7|17
1729718400000|2024-10-23 21:20:00|12930.8|12918.9|12930.1|12918.2|12931.3|12919.4|12929.5|12917.6|39
1729718700000|2024-10-23 21:25:00|12930.2|12918.3|12931.3|12919.4|12931.3|12919.4|12930.2|12918.3|13
1729719000000|2024-10-23 21:30:00|12931.2|12919.3|12930.2|12918.3|12931.3|12919.4|12929.9|12918|30
1729719300000|2024-10-23 21:35:00|12930.1|12918.2|12930.4|12918.5|12930.5|12918.6|12930.1|12918.2|17
1729719600000|2024-10-23 21:40:00|12930.3|12918.4|12930.3|12918.4|12930.5|12918.6|12930.1|12918.2|40
1729719900000|2024-10-23 21:45:00|12930.2|12918.3|12929.9|12918|12930.3|12918.7|12928.7|12916.8|27
1729720200000|2024-10-23 21:50:00|12929.8|12917.9|12928.3|12916.4|12930.3|12918.4|12923|12911.1|89
1729720500000|2024-10-23 21:55:00|12928.6|12916.7|12927.2|12915.3|12931.6|12919.7|12923.3|12912.8|1138
1729720800000|2024-10-23 22:00:00|12927.5|12915.6|12917.8|12914.7|12929.4|12917.5|12917.8|12913.8|172
1729721100000|2024-10-23 22:05:00|12917.3|12915.2|12916.1|12914.6|12917.5|12915.3|12916|12913.4|63
1729721400000|2024-10-23 22:10:00|12916|12914.5|12912.5|12911|12916|12914.5|12912.5|12911|53
1729721700000|2024-10-23 22:15:00|12912.4|12910.9|12912.6|12911.1|12913.2|12911.7|12912.1|12910.5|51
1729722000000|2024-10-23 22:20:00|12912.9|12910.6|12914.4|12912.9|12914.5|12913|12911.9|12910.4|66
1729722300000|2024-10-23 22:25:00|12914.3|12912.8|12914|12912.5|12914.9|12913.4|12913.6|12911.8|46
1729722600000|2024-10-23 22:30:00|12913.9|12912.4|12915.3|12913.8|12915.6|12914.1|12913.2|12911.7|35
1729722900000|2024-10-23 22:35:00|12915.1|12913.6|12914.1|12912.6|12915.2|12913.7|12914.1|12912.5|33
1729723200000|2024-10-23 22:40:00|12913.9|12912.4|12912.7|12911.2|12914.6|12913.1|12912.7|12911.2|28
1729723500000|2024-10-23 22:45:00|12912.3|12910.8|12912.4|12910.9|12912.6|12911.1|12912.1|12910.6|14
1729723800000|2024-10-23 22:50:00|12912.5|12911|12912.2|12910.7|12912.5|12911|12912.1|12910.6|24
1729724100000|2024-10-23 22:55:00|12912.1|12910.6|12912.1|12910.6|12912.1|12910.6|12911.1|12909.6|29
1729724400000|2024-10-23 23:00:00|12912.2|12910.7|12910|12908.5|12912.6|12911.1|12910|12908.5|59
1729724700000|2024-10-23 23:05:00|12910.1|12908.6|12910.6|12908.3|12911.1|12909.2|12910|12908.3|44
1729725000000|2024-10-23 23:10:00|12910.5|12908.4|12911.1|12909.6|12911.5|12909.7|12910.2|12908|63
1729725300000|2024-10-23 23:15:00|12911.4|12909.3|12911|12909.5|12911.9|12910.4|12910.9|12909.3|27
1729725600000|2024-10-23 23:20:00|12911.7|12910.2|12913.8|12912.3|12913.9|12912.4|12911.7|12910.2|26
1729725900000|2024-10-23 23:25:00|12913.9|12912.4|12913.7|12911.6|12913.9|12912.4|12912.8|12910.5|63
1729726200000|2024-10-23 23:30:00|12913.5|12911.5|12913.1|12911.6|12913.9|12912.2|12913.1|12911.3|46
1729726500000|2024-10-23 23:35:00|12913.2|12911.7|12914.8|12913.3|12915.1|12913.6|12913.2|12911.7|27
1729726800000|2024-10-23 23:40:00|12914.7|12913.2|12913.2|12911.7|12914.7|12913.2|12913.2|12911.7|32
1729727100000|2024-10-23 23:45:00|12913.1|12911.6|12912.8|12911.3|12913.2|12911.7|12911.9|12910.4|46
1729727400000|2024-10-23 23:50:00|12913.1|12910.9|12911.8|12910.3|12913.1|12911.3|12911.7|12909.9|61
1729727700000|2024-10-23 23:55:00|12911.7|12910.2|12916.3|12914.8|12916.6|12915.2|12911.4|12909.9|110
1729728000000|2024-10-24 00:00:00|12916.7|12915.2|12915|12913.5|12917.7|12916.8|12914.4|12912.9|292
1729728300000|2024-10-24 00:05:00|12915.1|12913.6|12915.5|12914|12917.5|12916|12914.4|12913.1|152
1729728600000|2024-10-24 00:10:00|12915.8|12914.3|12913.4|12912.5|12916.1|12914.6|12913.3|12912.4|164
1729728900000|2024-10-24 00:15:00|12913.3|12912.4|12914.3|12912.8|12914.4|12912.9|12912.4|12910.9|135
1729729200000|2024-10-24 00:20:00|12914.4|12912.9|12914.9|12914|12916.2|12915|12914.3|12912.8|299
1729729500000|2024-10-24 00:25:00|12914.8|12913.9|12917.4|12916.5|12917.8|12916.9|12914.8|12913.9|316
1729729800000|2024-10-24 00:30:00|12917.6|12916.7|12920.1|12918.6|12920.7|12919.2|12916.9|12915.5|127
1729730100000|2024-10-24 00:35:00|12920.2|12918.7|12922|12920.5|12922.1|12920.6|12920.1|12918.6|90
1729730400000|2024-10-24 00:40:00|12922.1|12920.6|12921.9|12920.4|12922.6|12921.1|12921.2|12919.7|166
1729730700000|2024-10-24 00:45:00|12922|12920.5|12924.6|12923.7|12925.1|12923.7|12921.9|12920.4|160
1729731000000|2024-10-24 00:50:00|12924.9|12923.4|12926|12924.5|12926.8|12925.3|12924.2|12922.7|234
1729731300000|2024-10-24 00:55:00|12926.1|12924.6|12926.6|12925.1|12927.8|12926.3|12925.1|12923.6|286
1729731600000|2024-10-24 01:00:00|12926.7|12925.2|12923.7|12922.8|12927.6|12926.1|12922.9|12922|244
1729731900000|2024-10-24 01:05:00|12923.8|12922.9|12920.8|12919.3|12924.7|12923.8|12920|12918.5|206
1729732200000|2024-10-24 01:10:00|12920.7|12919.2|12921.7|12920.2|12922.6|12921.1|12920.7|12919.2|139
1729732500000|2024-10-24 01:15:00|12922|12920.5|12920.9|12919.4|12923.1|12921.6|12919.7|12918.8|227
1729732800000|2024-10-24 01:20:00|12920.8|12919.3|12919.5|12918|12920.9|12919.4|12918.8|12917.3|304
1729733100000|2024-10-24 01:25:00|12919.4|12917.9|12920.6|12919.1|12921.3|12919.8|12918.8|12917.3|114
1729733400000|2024-10-24 01:30:00|12920.5|12919|12922.2|12920.7|12922.5|12921|12920.4|12918.9|288
1729733700000|2024-10-24 01:35:00|12922.1|12920.6|12921.4|12919.9|12922.5|12921.1|12920.4|12919.1|165
1729734000000|2024-10-24 01:40:00|12921.2|12919.7|12922.9|12921.4|12923.8|12922.6|12920.7|12919.2|241
1729734300000|2024-10-24 01:45:00|12923|12921.5|12923|12921.5|12923.4|12921.9|12922.4|12920.9|206
1729734600000|2024-10-24 01:50:00|12923.1|12921.6|12925.1|12923.6|12925.8|12924.3|12922.3|12920.8|226
1729734900000|2024-10-24 01:55:00|12925|12923.5|12923.5|12922.6|12925.1|12923.6|12923.4|12922|216
1729735200000|2024-10-24 02:00:00|12923.6|12922.7|12921.1|12919.6|12923.6|12922.7|12920.1|12919.2|170
1729735500000|2024-10-24 02:05:00|12921|12919.5|12920.9|12920|12922.2|12920.7|12920.5|12919|193
1729735800000|2024-10-24 02:10:00|12920.8|12919.9|12923.4|12922.5|12923.6|12922.7|12920.8|12919.9|318
1729736100000|2024-10-24 02:15:00|12923.5|12922.6|12924.5|12923|12924.9|12923.6|12922.5|12921.6|190
1729736400000|2024-10-24 02:20:00|12924.6|12923.1|12926.3|12925.4|12926.9|12925.6|12924.4|12923.1|146
1729736700000|2024-10-24 02:25:00|12926.4|12925.5|12924.1|12923.2|12927|12926.1|12924.1|12923.2|131
1729737000000|2024-10-24 02:30:00|12923.8|12922.9|12923.1|12922.2|12924.1|12923.2|12922.6|12921.4|161
1729737300000|2024-10-24 02:35:00|12923|12922.1|12923.2|12922.3|12923.9|12922.5|12922|12921.1|283
1729737600000|2024-10-24 02:40:00|12923.3|12922.4|12924.5|12923.6|12925|12924.1|12922.8|12921.9|286
1729737900000|2024-10-24 02:45:00|12924.4|12923.5|12927.4|12926.5|12928|12927.1|12924|12923.1|207
1729738200000|2024-10-24 02:50:00|12927.3|12926.4|12925.1|12924.2|12927.5|12926.4|12925.1|12924.2|141
1729738500000|2024-10-24 02:55:00|12925|12924.1|12925.6|12924.1|12926|12924.5|12924.1|12922.8|166
1729738800000|2024-10-24 03:00:00|12925.7|12924.2|12927.2|12925.7|12927.3|12926.1|12925.1|12923.6|217
1729739100000|2024-10-24 03:05:00|12927.3|12925.8|12926.9|12925.4|12927.8|12926.3|12926.8|12925.3|279
1729739400000|2024-10-24 03:10:00|12926.8|12925.3|12926.3|12925.4|12927.2|12925.7|12925.9|12924.7|108
1729739700000|2024-10-24 03:15:00|12926.4|12925.5|12928.6|12927.1|12928.6|12927.4|12926.4|12925.5|108
1729740000000|2024-10-24 03:20:00|12928.8|12927.3|12928.3|12926.8|12929.1|12928.2|12927.6|12926.7|69
1729740300000|2024-10-24 03:25:00|12928.1|12927.2|12927.9|12927|12928.3|12927.2|12927.5|12926.6|230
1729740600000|2024-10-24 03:30:00|12927.8|12926.9|12926.2|12925.3|12928|12927.1|12925.7|12924.8|168
1729740900000|2024-10-24 03:35:00|12926.1|12925.2|12925.9|12924.4|12927.1|12926|12925.1|12924.2|168
1729741200000|2024-10-24 03:40:00|12926.1|12925.2|12926.6|12925.7|12926.7|12925.8|12925.6|12924.7|167
1729741500000|2024-10-24 03:45:00|12926.7|12925.8|12927.2|12926.3|12928.1|12926.9|12925.8|12924.8|270
1729741800000|2024-10-24 03:50:00|12927.1|12926.2|12926.3|12924.8|12927.1|12926.2|12925.9|12924.7|81
1729742100000|2024-10-24 03:55:00|12926.2|12924.7|12925.8|12924.9|12926.4|12925.3|12925.5|12924.6|117
1729742400000|2024-10-24 04:00:00|12925.2|12924.3|12926|12925.1|12926.6|12925.7|12924.9|12923.9|132
1729742700000|2024-10-24 04:05:00|12925.9|12925|12926.8|12925.9|12927|12926.1|12925|12923.7|93
1729743000000|2024-10-24 04:10:00|12926.9|12926|12926|12925.1|12927.7|12926.8|12925.9|12925|93
1729743300000|2024-10-24 04:15:00|12925.9|12925|12927.9|12927|12928.3|12927.4|12925.8|12924.9|103
1729743600000|2024-10-24 04:20:00|12928.1|12927.2|12928.5|12927.6|12928.8|12927.7|12927.1|12926.2|201
1729743900000|2024-10-24 04:25:00|12928.4|12927.5|12928.1|12927.2|12928.7|12927.8|12927.6|12926.7|184
1729744200000|2024-10-24 04:30:00|12927.5|12926.6|12926.5|12925|12927.5|12926.6|12925.1|12924.2|128
1729744500000|2024-10-24 04:35:00|12926.4|12924.9|12927.5|12926|12928.2|12926.7|12926.2|12924.7|168
1729744800000|2024-10-24 04:40:00|12927.1|12925.6|12928.2|12926.7|12928.8|12927.3|12927|12925.5|135
1729745100000|2024-10-24 04:45:00|12928.1|12926.6|12929.1|12927.6|12929.5|12928|12927.9|12926.4|154
1729745400000|2024-10-24 04:50:00|12929|12927.5|12929.2|12927.7|12929.5|12928|12928.6|12927.1|142
1729745700000|2024-10-24 04:55:00|12929.3|12927.8|12931.1|12929.6|12931.4|12929.6|12929.3|12927.8|94
1729746000000|2024-10-24 05:00:00|12931.4|12929.3|12929.5|12928|12931.9|12930.4|12929|12927.9|143
1729746300000|2024-10-24 05:05:00|12929.4|12927.9|12928.6|12927.1|12930.2|12928.7|12927.8|12926.3|136
1729746600000|2024-10-24 05:10:00|12928.9|12927.4|12928.1|12927.2|12929.4|12928.1|12927.7|12926.7|105
1729746900000|2024-10-24 05:15:00|12928.2|12927.3|12928.6|12927.7|12928.6|12927.7|12927.3|12926.4|95
1729747200000|2024-10-24 05:20:00|12928.5|12927.6|12928.8|12927.9|12928.8|12927.9|12927.6|12926.7|100
1729747500000|2024-10-24 05:25:00|12929|12928.1|12927.5|12926.6|12929.1|12928.2|12926.9|12926|203
1729747800000|2024-10-24 05:30:00|12927.6|12926.7|12928|12926.5|12928.8|12927.7|12926.9|12925.9|213
1729748100000|2024-10-24 05:35:00|12928.3|12926.8|12927.1|12926.2|12928.4|12926.9|12926.7|12925.2|149
1729748400000|2024-10-24 05:40:00|12926.7|12925.8|12927|12926.1|12928|12926.7|12926.6|12925.1|132
1729748700000|2024-10-24 05:45:00|12926.6|12925.7|12929.8|12928.9|12929.9|12929|12926.5|12925.6|117
1729749000000|2024-10-24 05:50:00|12929.7|12928.8|12930.8|12929.3|12930.9|12929.4|12929.7|12928.2|99
1729749300000|2024-10-24 05:55:00|12930.7|12929.2|12930.3|12929.4|12933.5|12932|12929.8|12928.9|124
1729749600000|2024-10-24 06:00:00|12929.8|12928.9|12931.4|12929.9|12931.4|12929.9|12927.5|12926|270
1729749900000|2024-10-24 06:05:00|12931.2|12929.7|12932|12930.5|12932|12930.5|12928|12926.9|164
1729750200000|2024-10-24 06:10:00|12932.2|12930.7|12934.9|12933.4|12935.5|12934|12932.1|12930.6|180
1729750500000|2024-10-24 06:15:00|12934.8|12933.3|12933.1|12932.2|12935.2|12934|12931.8|12930.9|107
1729750800000|2024-10-24 06:20:00|12933|12932.1|12930.8|12929.9|12933.2|12932.3|12930|12929.1|130
1729751100000|2024-10-24 06:25:00|12930.7|12929.8|12930.7|12929.8|12930.9|12930|12928.1|12927.2|178
1729751400000|2024-10-24 06:30:00|12930.6|12929.7|12941.5|12940.6|12943.9|12942.4|12930.1|12929.2|310
1729751700000|2024-10-24 06:35:00|12941.4|12940.5|12941.8|12940.9|12942.6|12941.7|12938.9|12938|191
1729752000000|2024-10-24 06:40:00|12941.5|12940.6|12941.1|12940.2|12941.9|12941|12938.3|12937.4|152
1729752300000|2024-10-24 06:45:00|12941|12940.1|12938.9|12938|12941|12940.1|12936.3|12935.4|177
1729752600000|2024-10-24 06:50:00|12938.8|12937.9|12941.3|12940.4|12941.3|12940.4|12937.1|12936.2|148
1729752900000|2024-10-24 06:55:00|12941.2|12940.3|12941.2|12940.3|12942.3|12941.4|12937.5|12936.6|248
1729753200000|2024-10-24 07:00:00|12941.1|12940.2|12949.5|12948|12949.5|12948|12940.6|12939.7|477
1729753500000|2024-10-24 07:05:00|12949.4|12947.9|12959.7|12958.8|12960|12959.1|12949.4|12947.9|364
1729753800000|2024-10-24 07:10:00|12959.3|12958.4|12959.6|12957.3|12960.3|12959.4|12955.5|12954|408
1729754100000|2024-10-24 07:15:00|12959.2|12957.1|12956|12954.5|12960.3|12959.3|12953.4|12948.8|621
1729754400000|2024-10-24 07:20:00|12955.4|12953.9|12948.9|12947.4|12956.2|12954.7|12948.6|12947.1|401
1729754700000|2024-10-24 07:25:00|12949|12947.5|12950.6|12949.1|12953.5|12952.6|12947.8|12946.3|326
1729755000000|2024-10-24 07:30:00|12953|12949|12962.8|12961.9|12965.1|12963.6|12953|12949|680
1729755300000|2024-10-24 07:35:00|12962.9|12962|12966.6|12965.1|12967.4|12966|12958.7|12957.8|405
1729755600000|2024-10-24 07:40:00|12966.2|12964.7|12968.3|12966.8|12969.5|12968|12965.2|12963.7|174
1729755900000|2024-10-24 07:45:00|12968.9|12967.4|12965.7|12964.8|12969.2|12967.7|12964.7|12963.8|267
1729756200000|2024-10-24 07:50:00|12965.5|12964.6|12963.2|12961.7|12965.5|12964.6|12958.7|12957.5|282
1729756500000|2024-10-24 07:55:00|12963.4|12961.9|12962.4|12961.5|12964.9|12964|12960.5|12959.6|308
1729756800000|2024-10-24 08:00:00|12962.6|12961.7|12969.9|12969|12972.5|12971.1|12961.9|12961|434
1729757100000|2024-10-24 08:05:00|12969.8|12968.9|12972.5|12971|12972.9|12972|12967.6|12966.7|280
1729757400000|2024-10-24 08:10:00|12972.4|12970.9|12971|12970.1|12973.3|12972.3|12969.6|12968.7|288
1729757700000|2024-10-24 08:15:00|12970.9|12970|12967.2|12966.3|12972.2|12971.3|12966.6|12965.7|233
1729758000000|2024-10-24 08:20:00|12967.1|12966.2|12966.8|12965.9|12970.3|12969.4|12966.7|12965.8|229
1729758300000|2024-10-24 08:25:00|12966.7|12965.8|12971.3|12961.8|12971.3|12966|12963.8|12961.8|271
1729758600000|2024-10-24 08:30:00|12967.1|12956.1|12953.7|12952.2|12967.1|12959|12949|12948.1|622
1729758900000|2024-10-24 08:35:00|12953.6|12952.1|12958.8|12957.3|12958.9|12957.6|12950.2|12949.3|296
1729759200000|2024-10-24 08:40:00|12958.7|12957.2|12955.9|12954.4|12960.1|12959|12955.9|12954.4|218
1729759500000|2024-10-24 08:45:00|12955.7|12954.2|12959.1|12957.6|12959.1|12957.6|12953.2|12951.7|221
1729759800000|2024-10-24 08:50:00|12959|12957.5|12962.7|12961.2|12964.9|12963.4|12957.8|12956.3|333
1729760100000|2024-10-24 08:55:00|12962.4|12960.9|12961.6|12960.7|12963.6|12962.7|12958.2|12956.8|340
1729760400000|2024-10-24 09:00:00|12961.5|12960.6|12957.3|12956.4|12961.5|12960.6|12955.3|12954.4|296
1729760700000|2024-10-24 09:05:00|12957.4|12956.5|12959.6|12958.7|12959.8|12958.9|12956.3|12955.4|146
1729761000000|2024-10-24 09:10:00|12959.4|12958.5|12963.4|12962.5|12964.3|12963.4|12959.4|12958.5|186
1729761300000|2024-10-24 09:15:00|12963.2|12962.3|12963.8|12962.9|12966.1|12964.6|12961.8|12960.9|230
1729761600000|2024-10-24 09:20:00|12963.7|12962.8|12964.9|12964|12965.2|12964.3|12962.3|12961.4|178
1729761900000|2024-10-24 09:25:00|12964.8|12963.9|12968.1|12966.6|12968.7|12967.3|12964.3|12963.4|194
1729762200000|2024-10-24 09:30:00|12968|12966.5|12969.8|12968.9|12971.3|12970.1|12967.8|12966.3|144
1729762500000|2024-10-24 09:35:00|12969.9|12969|12969.6|12968.7|12970.9|12970|12968.4|12967.5|129
1729762800000|2024-10-24 09:40:00|12969.5|12968.6|12967.5|12966.6|12969.8|12968.9|12965.6|12964.7|170
1729763100000|2024-10-24 09:45:00|12967.6|12966.7|12962.6|12961.7|12967.6|12966.7|12962.2|12961.3|149
1729763400000|2024-10-24 09:50:00|12962.5|12961.6|12964.4|12963.5|12965|12964.1|12960.1|12959.2|161
1729763700000|2024-10-24 09:55:00|12964.5|12963.6|12963.5|12962.6|12966.6|12965.7|12963.5|12962.6|134
1729764000000|2024-10-24 10:00:00|12963.4|12962.5|12961.7|12960.8|12964.7|12963.8|12961.6|12960.7|151
1729764300000|2024-10-24 10:05:00|12961.4|12960.5|12964.3|12963.4|12964.9|12964|12960.9|12960|96
1729764600000|2024-10-24 10:10:00|12964.4|12963.5|12969.1|12968.2|12969.7|12968.7|12963.9|12963|149
1729764900000|2024-10-24 10:15:00|12968.9|12968|12966.2|12965.3|12968.9|12968|12966|12965.1|119
1729765200000|2024-10-24 10:20:00|12966.1|12965.2|12967.2|12966.3|12968.1|12967.2|12964.2|12963.3|122
1729765500000|2024-10-24 10:25:00|12967.4|12966.5|12969.6|12968.7|12970.4|12969.5|12967.3|12966.4|132
1729765800000|2024-10-24 10:30:00|12969.5|12968.6|12971.7|12970.2|12973.6|12972.1|12968.3|12967.4|250
1729766100000|2024-10-24 10:35:00|12971.5|12970|12972.9|12972|12975.6|12974.7|12970.9|12969.4|181
1729766400000|2024-10-24 10:40:00|12973|12972.1|12973.9|12972.4|12975.9|12974.4|12971.1|12970.2|201
1729766700000|2024-10-24 10:45:00|12974|12972.5|12971|12970.1|12975.2|12973.8|12970.8|12969.9|168
1729767000000|2024-10-24 10:50:00|12971.2|12970.3|12970.3|12968.8|12971.6|12970.7|12968.2|12967|133
1729767300000|2024-10-24 10:55:00|12971.3|12969.8|12969.7|12968.8|12974.4|12973|12969.7|12968.8|203
1729767600000|2024-10-24 11:00:00|12969.5|12968.6|12971.8|12970.9|12973.8|12972.9|12969.5|12968.6|198
1729767900000|2024-10-24 11:05:00|12971.7|12970.8|12979.7|12978.2|12980.6|12978.5|12970.8|12969.9|192
1729768200000|2024-10-24 11:10:00|12979.6|12978.1|12977.7|12976.8|12981.8|12980.9|12977.3|12976.2|189
1729768500000|2024-10-24 11:15:00|12977.6|12976.7|12977.6|12976.1|12978.1|12977.2|12974.6|12973.7|234
1729768800000|2024-10-24 11:20:00|12977.5|12976|12974.9|12973.4|12979.4|12978.3|12974.6|12973.2|191
1729769100000|2024-10-24 11:25:00|12974.7|12973.2|12972.9|12972|12976|12974.5|12972.7|12971.7|266
1729769400000|2024-10-24 11:30:00|12972.8|12971.9|12977.9|12977|12979.3|12978|12971.9|12971|178
1729769700000|2024-10-24 11:35:00|12978.7|12977.8|12977.1|12976.2|12979|12978.1|12976.7|12975.5|229
1729770000000|2024-10-24 11:40:00|12977.4|12976.5|12974.1|12972.6|12979|12978.1|12974.1|12972.6|198
1729770300000|2024-10-24 11:45:00|12974.6|12973.1|12972.7|12971.8|12974.9|12973.9|12971.5|12970|188
1729770600000|2024-10-24 11:50:00|12972.8|12971.9|12971.9|12971|12973.7|12972.2|12970.7|12969.5|162
1729770900000|2024-10-24 11:55:00|12972|12971.1|12973.5|12972.6|12974.9|12974|12971.4|12970.2|191
1729771200000|2024-10-24 12:00:00|12973.6|12972.7|12981.9|12981|12982.1|12981.2|12973.6|12972.7|286
1729771500000|2024-10-24 12:05:00|12981.8|12980.9|12981|12980.1|12983.2|12981.9|12978.2|12977.3|198
1729771800000|2024-10-24 12:10:00|12980.8|12979.9|12979|12978.1|12983|12982.1|12978.7|12977.8|230
1729772100000|2024-10-24 12:15:00|12979.2|12978.3|12980.7|12979.8|12981.1|12980.2|12978.1|12977.2|215
1729772400000|2024-10-24 12:20:00|12980.6|12979.7|12980.8|12979.9|12982.7|12981.8|12979|12978.1|205
1729772700000|2024-10-24 12:25:00|12980.9|12980|12983.9|12979.9|12984.1|12981.7|12979.7|12978.8|302
1729773000000|2024-10-24 12:30:00|12983.6|12979.8|12978.1|12977.2|12983.6|12981.3|12971.3|12964.6|739
1729773300000|2024-10-24 12:35:00|12977.9|12977|12978.5|12977.6|12980.5|12979.6|12974.1|12973.2|477
1729773600000|2024-10-24 12:40:00|12978.4|12977.5|12976.7|12975.8|12980.8|12979.9|12974.8|12973.9|374
1729773900000|2024-10-24 12:45:00|12976.6|12975.7|12975.6|12974.7|12978.8|12977.9|12974.6|12973.7|362
1729774200000|2024-10-24 12:50:00|12975.7|12974.8|12975.7|12974.2|12977.8|12976.9|12974.7|12973.8|228
1729774500000|2024-10-24 12:55:00|12975.9|12974.4|12974.8|12973.9|12977.4|12976.5|12973.6|12972.7|271
1729774800000|2024-10-24 13:00:00|12974.7|12973.8|12974.7|12973.2|12979|12978.1|12974.1|12972.6|410
1729775100000|2024-10-24 13:05:00|12974.5|12973|12976|12975.1|12978.9|12977.5|12974.5|12973|264
1729775400000|2024-10-24 13:10:00|12976.1|12975.2|12979.1|12978.2|12979.7|12978.8|12974|12973.1|239
1729775700000|2024-10-24 13:15:00|12979|12978.1|12980.9|12980|12982.2|12981.2|12977.3|12975.8|267
1729776000000|2024-10-24 13:20:00|12980.7|12979.8|12977.9|12977|12980.8|12979.9|12976.7|12975.8|221
1729776300000|2024-10-24 13:25:00|12977.8|12976.9|12981|12979.5|12981.6|12980.1|12977.8|12976.9|222
1729776600000|2024-10-24 13:30:00|12980.4|12978.9|12980.9|12980|12983.2|12982.3|12978.8|12977.7|377
1729776900000|2024-10-24 13:35:00|12981|12980.1|12983.1|12981.6|12983.3|12981.8|12978.6|12977.7|307
1729777200000|2024-10-24 13:40:00|12983.3|12981.8|12983.9|12974|12984.1|12983|12974.1|12972.1|425
1729777500000|2024-10-24 13:45:00|12981.3|12974.1|12975.4|12973.9|12981.3|12978.3|12968.5|12965.6|713
1729777800000|2024-10-24 13:50:00|12975.2|12973.7|12974.8|12973.9|12977.8|12976.9|12973.7|12972.7|421
1729778100000|2024-10-24 13:55:00|12974.9|12974|12979.2|12977.7|12980.2|12978.8|12974.8|12973.8|333
1729778400000|2024-10-24 14:00:00|12979.3|12977.8|12983.3|12982.4|12985.1|12984.2|12977.4|12976.5|386
1729778700000|2024-10-24 14:05:00|12983.6|12982.7|12987.1|12986.2|12987.2|12986.3|12981.2|12980.3|374
1729779000000|2024-10-24 14:10:00|12987|12986.1|12981.4|12980.5|12988.5|12987.6|12980.2|12978.7|417
1729779300000|2024-10-24 14:15:00|12981.3|12980.4|12981.5|12980.6|12982.3|12981.4|12978.8|12977.9|356
1729779600000|2024-10-24 14:20:00|12981.4|12980.5|12981|12980.1|12982.6|12981.1|12979.1|12977.6|414
1729779900000|2024-10-24 14:25:00|12980.9|12980|12976.1|12975.2|12982.3|12981.4|12976.1|12975.2|282
1729780200000|2024-10-24 14:30:00|12976|12975.1|12973.6|12972.7|12978.7|12977.8|12973.3|12972.4|271
1729780500000|2024-10-24 14:35:00|12973.5|12972.6|12975.1|12974.2|12975.7|12974.8|12971.8|12970.6|218
1729780800000|2024-10-24 14:40:00|12975|12974.1|12972.9|12972|12976.1|12975.2|12972|12971.1|267
1729781100000|2024-10-24 14:45:00|12973|12972.1|12964.8|12963.3|12973|12972.1|12964|12962.9|393
1729781400000|2024-10-24 14:50:00|12965.4|12963.9|12963.1|12961.6|12968|12966.5|12961.3|12959.8|449
1729781700000|2024-10-24 14:55:00|12963|12961.5|12960.8|12959.9|12963|12961.5|12957.4|12956.5|440
1729782000000|2024-10-24 15:00:00|12960.9|12960|12956.9|12956|12962.4|12961.3|12956.7|12955.8|453
1729782300000|2024-10-24 15:05:00|12956.7|12955.8|12955.9|12955|12959.6|12958.7|12955.4|12954.5|234
1729782600000|2024-10-24 15:10:00|12955.8|12954.9|12961.5|12960.6|12963.1|12962.2|12955.7|12954.8|219
1729782900000|2024-10-24 15:15:00|12961.6|12960.7|12962.8|12961.9|12964.1|12963.2|12961.1|12960.2|193
1729783200000|2024-10-24 15:20:00|12962.7|12961.8|12965.9|12965|12966.6|12965.7|12962.7|12961.8|328
1729783500000|2024-10-24 15:25:00|12966.1|12965.2|12963.9|12963|12968.1|12967.2|12963.5|12962.6|195
1729783800000|2024-10-24 15:30:00|12963.8|12962.9|12958|12957.1|12963.8|12962.9|12957|12956.1|186
1729784100000|2024-10-24 15:35:00|12958.1|12957.2|12956.3|12955.4|12958.5|12957.6|12954.7|12953.8|221
1729784400000|2024-10-24 15:40:00|12956.4|12955.5|12956.5|12955|12957.6|12956.7|12954.2|12953.3|236
1729784700000|2024-10-24 15:45:00|12956.9|12955.4|12957.8|12956.9|12962|12961.1|12956.8|12955.3|280
1729785000000|2024-10-24 15:50:00|12957.9|12957|12959.3|12958.4|12960.2|12959.3|12956.1|12955.2|263
1729785300000|2024-10-24 15:55:00|12959.6|12958.7|12963.6|12962.7|12965.1|12964.2|12959.6|12958.7|256
1729785600000|2024-10-24 16:00:00|12963.8|12962.9|12960.4|12959.5|12965.1|12964.2|12960.1|12959.2|270
1729785900000|2024-10-24 16:05:00|12960.5|12959.6|12957.1|12956.2|12960.8|12959.9|12956|12955.1|221
1729786200000|2024-10-24 16:10:00|12957.5|12956.6|12950.7|12949.8|12957.7|12956.8|12949.8|12948.9|237
1729786500000|2024-10-24 16:15:00|12951|12950.1|12952.8|12951.3|12953.2|12951.7|12948.5|12947.6|211
1729786800000|2024-10-24 16:20:00|12952.4|12950.9|12955.8|12954.9|12955.8|12954.9|12950.3|12948.8|198
1729787100000|2024-10-24 16:25:00|12955.7|12954.8|12956.4|12954.9|12959.2|12958.3|12955.2|12954.3|227
1729787400000|2024-10-24 16:30:00|12956.3|12954.8|12961.2|12960.3|12961.2|12960.3|12956|12954.6|192
1729787700000|2024-10-24 16:35:00|12961.3|12960.4|12959.2|12958.3|12963.6|12962.7|12958.8|12957.9|138
1729788000000|2024-10-24 16:40:00|12959.3|12958.4|12959.6|12958.7|12961.1|12960.2|12958.6|12957.7|133
1729788300000|2024-10-24 16:45:00|12959.3|12958.4|12960.1|12959.2|12960.4|12959.2|12958.6|12957.7|104
1729788600000|2024-10-24 16:50:00|12960.8|12959.9|12959.3|12957.8|12960.8|12959.9|12959|12957.5|109
1729788900000|2024-10-24 16:55:00|12959.2|12957.7|12960|12959.1|12960.4|12959.5|12958.6|12957.7|110
1729789200000|2024-10-24 17:00:00|12959.9|12959|12962.3|12961.4|12963|12962.1|12959.3|12958.4|179
1729789500000|2024-10-24 17:05:00|12962.4|12961.5|12968.2|12967.3|12968.3|12967.4|12962.1|12961.2|184
1729789800000|2024-10-24 17:10:00|12968.3|12967.4|12971.9|12971|12972.7|12971.8|12967.7|12966.8|241
1729790100000|2024-10-24 17:15:00|12971.8|12970.9|12972.9|12972|12973.4|12972.5|12971.8|12970.9|133
1729790400000|2024-10-24 17:20:00|12972.7|12971.8|12972.8|12971.9|12974.7|12973.2|12972.1|12971.2|142
1729790700000|2024-10-24 17:25:00|12972.9|12972|12974.7|12973.8|12975.3|12974.3|12972|12971.1|178
1729791000000|2024-10-24 17:30:00|12974.9|12974|12976|12975.1|12976.3|12975.3|12974.3|12972.8|122
1729791300000|2024-10-24 17:35:00|12976.7|12975.8|12977.9|12976.4|12978.4|12977|12976.7|12975.2|183
1729791600000|2024-10-24 17:40:00|12978|12976.5|12978.2|12976.7|12978.5|12977.1|12976.1|12975.2|123
1729791900000|2024-10-24 17:45:00|12978.3|12976.8|12972.7|12971.8|12978.5|12977|12972.2|12971.3|154
1729792200000|2024-10-24 17:50:00|12972.4|12971.5|12972.2|12970.7|12973.1|12972.2|12971.2|12969.7|189
1729792500000|2024-10-24 17:55:00|12972.3|12970.8|12968.7|12967.8|12972.8|12971.3|12966.6|12965.1|208
1729792800000|2024-10-24 18:00:00|12968.8|12967.9|12968.9|12968|12969.1|12968.2|12966.3|12965.4|204
1729793100000|2024-10-24 18:05:00|12969|12968.1|12969|12968.1|12969.2|12968.3|12967.9|12967|230
1729793400000|2024-10-24 18:10:00|12969.1|12968.2|12970.2|12969.3|12971|12970.1|12968|12967.1|130
1729793700000|2024-10-24 18:15:00|12970.1|12969.2|12970.4|12968.9|12971.1|12970.2|12968.8|12967.9|127
1729794000000|2024-10-24 18:20:00|12970.3|12968.8|12970.7|12969.8|12971.4|12970.5|12969.9|12968.4|118
1729794300000|2024-10-24 18:25:00|12970.6|12969.7|12967.1|12966.2|12971.1|12970.2|12967.1|12966.2|106
1729794600000|2024-10-24 18:30:00|12966.8|12965.9|12969|12968.1|12969.8|12968.9|12966.6|12965.7|169
1729794900000|2024-10-24 18:35:00|12969.4|12968.5|12972.6|12971.1|12973|12972|12969.4|12968.5|151
1729795200000|2024-10-24 18:40:00|12972.5|12971|12973|12971.5|12973.3|12972.3|12972.1|12970.7|94
1729795500000|2024-10-24 18:45:00|12972.6|12971.7|12972.7|12971.8|12973|12972.1|12971|12970.1|255
1729795800000|2024-10-24 18:50:00|12972.8|12971.9|12975.2|12973.7|12976|12975.1|12972.7|12971.8|172
1729796100000|2024-10-24 18:55:00|12975.1|12973.6|12973.5|12972.6|12976.2|12975.3|12973.5|12972.6|146
1729796400000|2024-10-24 19:00:00|12973.3|12972.4|12970.2|12969.3|12973.3|12972.4|12970|12969.1|189
1729796700000|2024-10-24 19:05:00|12970.1|12969.2|12971.9|12971|12973.1|12972.2|12970.1|12969.2|147
1729797000000|2024-10-24 19:10:00|12972|12971.1|12973.9|12973|12975.8|12974.9|12971.9|12971|327
1729797300000|2024-10-24 19:15:00|12973.8|12972.9|12972.8|12971.9|12973.8|12972.9|12970.9|12970|214
1729797600000|2024-10-24 19:20:00|12973|12972.1|12972.3|12971.4|12973.2|12972.3|12972.1|12970.9|133
1729797900000|2024-10-24 19:25:00|12972.2|12971.3|12972.9|12972|12974.6|12973.2|12971.9|12971|184
1729798200000|2024-10-24 19:30:00|12973|12972.1|12976|12975.1|12976.3|12975.4|12972.8|12971.9|168
1729798500000|2024-10-24 19:35:00|12976.1|12975.2|12975.2|12974.3|12976.9|12976|12975|12974.1|120
1729798800000|2024-10-24 19:40:00|12974.9|12974|12974.9|12974|12976.9|12976|12974.7|12973.8|163
1729799100000|2024-10-24 19:45:00|12974.8|12973.9|12974.6|12973.1|12975.8|12974.6|12974.6|12973.1|144
1729799400000|2024-10-24 19:50:00|12975|12973.5|12975.8|12974.9|12975.9|12975|12974|12972.7|201
1729799700000|2024-10-24 19:55:00|12975.5|12974.6|12976|12975.1|12977.1|12976.1|12974.8|12973.9|200
1729800000000|2024-10-24 20:00:00|12976.1|12975.2|12976|12974.5|12976.9|12975.4|12974.4|12972.9|314
1729800300000|2024-10-24 20:05:00|12976.1|12974.6|12974.2|12972.7|12976.3|12974.9|12974.1|12972.6|237
1729800600000|2024-10-24 20:10:00|12974.3|12972.8|12973.1|12971.6|12974.4|12972.9|12972.8|12971.3|294
1729800900000|2024-10-24 20:15:00|12973|12971.5|12972|12971.1|12973.4|12971.9|12972|12971.1|216
1729801200000|2024-10-24 20:20:00|12971.9|12971|12971.8|12970.9|12972|12971.1|12970.7|12969.8|196
1729801500000|2024-10-24 20:25:00|12971.7|12970.8|12972.7|12971.8|12972.9|12972|12971.6|12970.7|105
1729801800000|2024-10-24 20:30:00|12972.6|12971.7|12971.8|12970.9|12972.7|12971.8|12971.6|12970.7|107
1729802100000|2024-10-24 20:35:00|12972|12971.1|12970.1|12969.2|12972|12971.1|12970|12969.1|196
1729802400000|2024-10-24 20:40:00|12970.2|12969.3|12971.9|12971|12972.1|12971.2|12969.7|12968.8|118
1729802700000|2024-10-24 20:45:00|12972|12971.1|12973|12971.5|12973|12971.5|12971.5|12970|230
1729803000000|2024-10-24 20:50:00|12973.5|12972|12974|12972.5|12974.4|12972.9|12973.2|12971.7|163
1729803300000|2024-10-24 20:55:00|12974.5|12972.1|12979.8|12971|12982|12974.9|12974.5|12970.9|335
1729803600000|2024-10-24 21:00:00|12978.9|12967|12979.1|12967.2|12980.2|12968.3|12976.1|12964.2|7
1729803900000|2024-10-24 21:05:00|12979.4|12967.5|12978.2|12966.3|12980.9|12969|12978|12966.1|21
1729804200000|2024-10-24 21:10:00|12977.7|12965.8|12976.9|12965|12977.7|12965.8|12976.8|12964.9|20
1729804500000|2024-10-24 21:15:00|12977.2|12965.3|12978.4|12966.5|12978.6|12966.7|12977.2|12965.3|8
1729804800000|2024-10-24 21:20:00|12978.5|12966.6|12978.6|12966.7|12978.6|12966.7|12978.5|12966.6|4
1729805100000|2024-10-24 21:25:00|12978.5|12966.6|12978.6|12966.7|12978.7|12966.8|12978.5|12966.6|12
1729805400000|2024-10-24 21:30:00|12978.4|12966.5|12978.6|12966.7|12978.8|12966.9|12977.6|12965.7|21
1729805700000|2024-10-24 21:35:00|12978.5|12966.6|12978.9|12967|12980.5|12968.6|12978.3|12966.4|27
1729806000000|2024-10-24 21:40:00|12979|12967.1|12979.2|12967.3|12979.3|12967.4|12979|12967.1|38
1729806300000|2024-10-24 21:45:00|12979.1|12967.2|12980.2|12968.3|12980.9|12969|12978.5|12966.6|41
1729806600000|2024-10-24 21:50:00|12980.4|12968.5|12978.6|12966.7|12981.4|12969.5|12978.5|12966.6|64
1729806900000|2024-10-24 21:55:00|12978.5|12966.6|12980.2|12968.3|12981.4|12969.5|12978.3|12966.4|93
1729807200000|2024-10-24 22:00:00|12980.1|12968.2|12976.5|12972.4|12981.1|12972.8|12976.5|12966.9|123
1729807500000|2024-10-24 22:05:00|12976.1|12972.8|12977.1|12974.1|12977.2|12974.1|12975.8|12972.5|58
1729807800000|2024-10-24 22:10:00|12977|12974.2|12976.4|12973.9|12977.8|12975.1|12976.3|12973.4|69
1729808100000|2024-10-24 22:15:00|12976.3|12974|12975.8|12974.3|12976.7|12974.5|12975.5|12973.4|68
1729808400000|2024-10-24 22:20:00|12975.7|12974.2|12975.7|12974.2|12976.3|12974.4|12975.5|12973.8|31
1729808700000|2024-10-24 22:25:00|12975.8|12974.3|12976.2|12973.7|12976.3|12974.5|12975.6|12973.7|28
1729809000000|2024-10-24 22:30:00|12976.4|12973.8|12974.9|12973.4|12976.6|12974.8|12974.7|12973|46
1729809300000|2024-10-24 22:35:00|12975|12973.5|12975.3|12973.8|12975.4|12973.9|12974.9|12973.4|13
1729809600000|2024-10-24 22:40:00|12975.2|12973.7|12975.1|12973.6|12975.3|12973.8|12974.6|12973.1|18
1729809900000|2024-10-24 22:45:00|12975|12973.5|12974.3|12972.8|12975|12973.5|12973.4|12971.9|23
1729810200000|2024-10-24 22:50:00|12974.2|12972.7|12974.3|12972.8|12974.4|12972.9|12974|12972.5|17
1729810500000|2024-10-24 22:55:00|12974.2|12972.7|12973.1|12971.6|12974.2|12972.7|12972.4|12970.9|47
1729810800000|2024-10-24 23:00:00|12973|12971.5|12972.4|12970.9|12973.6|12971.8|12972.3|12970.8|51
1729811100000|2024-10-24 23:05:00|12972.5|12971|12972.1|12970.6|12973|12971.5|12972.1|12970.6|23
1729811400000|2024-10-24 23:10:00|12972.2|12970.7|12972.2|12970.7|12972.2|12970.7|12971.9|12970.4|12
1729811700000|2024-10-24 23:15:00|12972.1|12970.6|12972.9|12971.4|12972.9|12971.4|12972|12970.5|25
1729812000000|2024-10-24 23:20:00|12972.8|12971.3|12972.4|12970.9|12973|12971.5|12972.1|12970.6|26
1729812300000|2024-10-24 23:25:00|12972.9|12971.4|12973.4|12971.9|12973.6|12972.1|12972.8|12971.3|36
1729812600000|2024-10-24 23:30:00|12973.3|12971.8|12972.3|12970.8|12973.4|12971.9|12972|12970.5|46
1729812900000|2024-10-24 23:35:00|12972.4|12970.9|12973.1|12971.6|12973.1|12971.6|12972.2|12970.7|19
1729813200000|2024-10-24 23:40:00|12973|12971.5|12972.8|12971.3|12973.2|12971.7|12972.3|12970.8|45
1729813500000|2024-10-24 23:45:00|12972.9|12971.4|12972.1|12970.6|12973.3|12971.8|12972.1|12970.6|33
1729813800000|2024-10-24 23:50:00|12972.2|12970.7|12972|12970.5|12972.7|12971.2|12971.8|12970.3|23
1729814100000|2024-10-24 23:55:00|12971.9|12970.4|12972.4|12970.9|12972.7|12971.2|12970.8|12969.3|68
1729814400000|2024-10-25 00:00:00|12972.5|12971|12972.4|12970.9|12974.2|12973.3|12972|12970.7|222
1729814700000|2024-10-25 00:05:00|12972.3|12970.8|12970.7|12969.2|12974.4|12972.9|12970|12968.5|247
1729815000000|2024-10-25 00:10:00|12970.5|12969|12969.2|12967.7|12971.3|12970.1|12969|12967.5|260
1729815300000|2024-10-25 00:15:00|12969.1|12967.6|12967|12965.5|12969.2|12967.7|12966.7|12965.2|208
1729815600000|2024-10-25 00:20:00|12966.9|12965.4|12967.2|12966.3|12968.8|12967.5|12966|12964.8|187
1729815900000|2024-10-25 00:25:00|12967.3|12966.4|12967.9|12967|12968.2|12967.2|12967.2|12965.9|175
1729816200000|2024-10-25 00:30:00|12968|12967.1|12968.6|12967.1|12969.9|12968.4|12967.9|12966.6|237
1729816500000|2024-10-25 00:35:00|12968.7|12967.2|12969|12967.5|12970.2|12968.7|12968.2|12966.7|232
1729816800000|2024-10-25 00:40:00|12968.9|12967.4|12969.4|12967.9|12969.9|12968.4|12968.3|12966.8|193
1729817100000|2024-10-25 00:45:00|12969.3|12967.8|12968.1|12966.6|12969.8|12968.3|12968.1|12966.6|204
1729817400000|2024-10-25 00:50:00|12967.9|12966.4|12968.1|12966.6|12968.6|12967.1|12966.9|12965.4|308
1729817700000|2024-10-25 00:55:00|12968.2|12966.7|12969.6|12968.1|12970.4|12968.9|12968.2|12966.7|183
1729818000000|2024-10-25 01:00:00|12969.7|12968.2|12968.8|12967.3|12969.7|12968.2|12968|12967|216
1729818300000|2024-10-25 01:05:00|12968.5|12967|12966.7|12965.2|12968.5|12967|12966.3|12964.8|208
1729818600000|2024-10-25 01:10:00|12966.8|12965.3|12970|12968.5|12970.4|12968.9|12966.3|12964.8|197
1729818900000|2024-10-25 01:15:00|12970.1|12968.6|12970.9|12969.4|12971.3|12969.8|12969.3|12967.8|225
1729819200000|2024-10-25 01:20:00|12970.8|12969.3|12969.9|12969|12971.3|12969.8|12969.8|12968.3|195
1729819500000|2024-10-25 01:25:00|12969.8|12968.9|12970.1|12968.6|12970.4|12969.1|12969.2|12968.2|147
1729819800000|2024-10-25 01:30:00|12970.2|12968.7|12971.1|12969.6|12971.2|12969.7|12969.5|12968|262
1729820100000|2024-10-25 01:35:00|12971.4|12969.9|12972.1|12970.6|12972.2|12970.7|12970.2|12969.3|199
1729820400000|2024-10-25 01:40:00|12972.2|12970.7|12970.5|12969.6|12972.9|12971.4|12970.2|12969.3|266
1729820700000|2024-10-25 01:45:00|12970.4|12969.5|12970.7|12969.8|12971.6|12970.7|12970.2|12969.3|234
1729821000000|2024-10-25 01:50:00|12970.6|12969.7|12968.7|12967.8|12971.1|12970.2|12968.6|12967.7|271
1729821300000|2024-10-25 01:55:00|12968.8|12967.9|12969.1|12968.2|12969.6|12968.7|12968|12967.1|155
1729821600000|2024-10-25 02:00:00|12969|12968.1|12969.7|12968.8|12969.9|12969|12967.6|12966.7|240
1729821900000|2024-10-25 02:05:00|12969.8|12968.9|12969.1|12968.2|12969.9|12969|12967.9|12967|157
1729822200000|2024-10-25 02:10:00|12969.2|12968.3|12972.2|12970.7|12972.8|12971.6|12969.1|12968.2|238
1729822500000|2024-10-25 02:15:00|12972.4|12970.9|12973.1|12971.6|12973.6|12972.1|12972.2|12970.7|225
1729822800000|2024-10-25 02:20:00|12972.9|12971.4|12972.2|12970.7|12973.1|12971.6|12971.6|12970.1|190
1729823100000|2024-10-25 02:25:00|12972.1|12970.6|12972|12971.1|12973.2|12971.7|12971.5|12970.3|151
1729823400000|2024-10-25 02:30:00|12972.1|12971.2|12969.3|12967.8|12972.9|12971.4|12968.9|12967.4|205
1729823700000|2024-10-25 02:35:00|12969.4|12967.9|12968.2|12966.7|12970.3|12969.1|12968|12966.5|161
1729824000000|2024-10-25 02:40:00|12968.3|12966.8|12969.1|12968.2|12969.4|12968.5|12967.6|12966.7|199
1729824300000|2024-10-25 02:45:00|12969.2|12968.3|12970.4|12968.9|12971.4|12970.2|12969|12968.1|97
1729824600000|2024-10-25 02:50:00|12970.3|12968.8|12973.2|12971.7|12973.8|12972.7|12970.3|12968.8|146
1729824900000|2024-10-25 02:55:00|12973.3|12971.8|12972.2|12970.7|12973.6|12972.1|12971.9|12970.5|142
1729825200000|2024-10-25 03:00:00|12972.1|12970.6|12969.4|12968.5|12972.1|12970.6|12968.7|12967.8|219
1729825500000|2024-10-25 03:05:00|12969.8|12968.3|12968.3|12966.8|12969.8|12968.3|12967.8|12966.3|165
1729825800000|2024-10-25 03:10:00|12968.5|12967|12966.8|12965.9|12968.8|12967.3|12966.6|12965.7|191
1729826100000|2024-10-25 03:15:00|12966.9|12966|12965.2|12964.3|12967|12966.1|12964.8|12963.9|182
1729826400000|2024-10-25 03:20:00|12965.4|12964.5|12965.7|12964.8|12966.4|12965.2|12965.1|12964.2|130
1729826700000|2024-10-25 03:25:00|12965.5|12964.6|12967|12966.1|12967.4|12966.2|12965.4|12964.5|146
1729827000000|2024-10-25 03:30:00|12967.1|12966.2|12965.1|12964.2|12967.2|12966.3|12965.1|12964.2|164
1729827300000|2024-10-25 03:35:00|12965|12964.1|12964|12963.1|12965|12964.1|12964|12963.1|163
1729827600000|2024-10-25 03:40:00|12964.1|12963.2|12963.3|12961.8|12964.1|12963.2|12963|12961.8|125
1729827900000|2024-10-25 03:45:00|12963.4|12961.9|12963.2|12962.3|12963.5|12962.6|12961.5|12960.6|149
1729828200000|2024-10-25 03:50:00|12963.5|12962|12963.2|12962.3|12963.7|12962.7|12962.7|12961.7|168
1729828500000|2024-10-25 03:55:00|12963.3|12962.4|12963.6|12962.7|12963.7|12962.8|12963.1|12962.2|162
1729828800000|2024-10-25 04:00:00|12963.5|12962.6|12963.4|12962.5|12965.1|12963.9|12963|12962|187
1729829100000|2024-10-25 04:05:00|12963.5|12962.6|12963.2|12962.3|12963.5|12962.6|12962.6|12961.7|205
1729829400000|2024-10-25 04:10:00|12963.3|12962.4|12962|12961.1|12963.6|12962.7|12962|12961.1|131
1729829700000|2024-10-25 04:15:00|12962.1|12961.2|12962.4|12961.5|12963.4|12962.3|12962.1|12961.2|83
1729830000000|2024-10-25 04:20:00|12962.5|12961.6|12962.5|12961.6|12963.2|12962.3|12962.4|12961.3|90
1729830300000|2024-10-25 04:25:00|12962.6|12961.7|12962.3|12960.8|12962.9|12961.7|12961.8|12960.5|142
1729830600000|2024-10-25 04:30:00|12962.1|12960.6|12962|12960.5|12962.4|12960.9|12961.5|12960|121
1729830900000|2024-10-25 04:35:00|12961.9|12960.4|12962.1|12960.6|12962.4|12960.9|12961.5|12960|127
1729831200000|2024-10-25 04:40:00|12962|12960.5|12961.4|12959.9|12962.3|12960.8|12961|12959.5|71
1729831500000|2024-10-25 04:45:00|12961.3|12959.8|12962.2|12960.7|12962.3|12960.8|12961.2|12959.7|102
1729831800000|2024-10-25 04:50:00|12962.3|12960.8|12963.1|12961.6|12963.4|12961.9|12962.1|12960.6|81
1729832100000|2024-10-25 04:55:00|12963.2|12961.7|12965.3|12963.8|12965.6|12964.1|12963.2|12961.7|102
1729832400000|2024-10-25 05:00:00|12965.4|12963.9|12965.4|12963.9|12966.4|12964.9|12964.8|12963.5|130
1729832700000|2024-10-25 05:05:00|12965.5|12964|12965.8|12964.9|12966|12965.1|12964.3|12963.4|159
1729833000000|2024-10-25 05:10:00|12965.7|12964.8|12964.5|12963.6|12966.5|12965.2|12964.2|12963.3|211
1729833300000|2024-10-25 05:15:00|12964.6|12963.7|12966.2|12965.3|12966.3|12965.4|12964.5|12963.6|216
1729833600000|2024-10-25 05:20:00|12966.1|12965.2|12967.1|12966.2|12968.1|12967.2|12966.1|12965.2|141
1729833900000|2024-10-25 05:25:00|12967|12966.1|12969.1|12968.2|12969.4|12968.3|12966.7|12965.8|216
1729834200000|2024-10-25 05:30:00|12968.9|12968|12969.6|12968.7|12970.9|12970|12968.6|12967.7|189
1729834500000|2024-10-25 05:35:00|12969.7|12968.8|12968.6|12967.1|12969.7|12968.8|12967.1|12966.2|178
1729834800000|2024-10-25 05:40:00|12968.5|12967|12968.8|12967.9|12969.5|12968.3|12968.2|12967|173
1729835100000|2024-10-25 05:45:00|12968.7|12967.8|12969.7|12968.2|12969.7|12968.2|12967.6|12966.1|135
1729835400000|2024-10-25 05:50:00|12969.8|12968.3|12969.4|12967.9|12970.4|12969|12968.2|12966.7|135
1729835700000|2024-10-25 05:55:00|12969.5|12968|12967.5|12966|12969.5|12968|12966|12965|188
1729836000000|2024-10-25 06:00:00|12967.3|12965.8|12965.7|12964.8|12968.9|12967.4|12965.6|12964.7|250
1729836300000|2024-10-25 06:05:00|12965.8|12964.9|12968.1|12967.2|12969.7|12968.8|12965.4|12964|136
1729836600000|2024-10-25 06:10:00|12967.9|12967|12967.3|12965.8|12968.6|12967.1|12965.2|12964.3|165
1729836900000|2024-10-25 06:15:00|12967.4|12965.9|12965.9|12965|12967.5|12966.3|12964.8|12963.9|104
1729837200000|2024-10-25 06:20:00|12966|12965.1|12962.9|12962|12966.1|12965.2|12962|12961.1|143
1729837500000|2024-10-25 06:25:00|12963.1|12962.2|12964.1|12963.2|12964.1|12963.2|12962.2|12961.3|139
1729837800000|2024-10-25 06:30:00|12964.2|12963.3|12963.3|12962.4|12965.1|12964.2|12962.5|12961.6|109
1729838100000|2024-10-25 06:35:00|12963.2|12962.3|12964.2|12963.3|12964.2|12963.3|12961.2|12959.9|107
1729838400000|2024-10-25 06:40:00|12964.1|12963.2|12965.6|12964.1|12965.6|12964.1|12961.2|12959.7|130
1729838700000|2024-10-25 06:45:00|12965.7|12964.2|12964.4|12962.9|12967.8|12966.9|12964.2|12962.7|183
1729839000000|2024-10-25 06:50:00|12964.5|12963|12964.7|12963.2|12966.1|12965.2|12964.1|12962.8|129
1729839300000|2024-10-25 06:55:00|12964.4|12962.9|12961.9|12961|12964.4|12962.9|12959.6|12958.1|248
1729839600000|2024-10-25 07:00:00|12962|12961.1|12962.8|12961.9|12964.4|12962.9|12956.8|12955.3|325
1729839900000|2024-10-25 07:05:00|12962.7|12961.8|12963.2|12962.3|12964.6|12963.2|12960.1|12958.6|324
1729840200000|2024-10-25 07:10:00|12963.5|12962.6|12964.7|12963.8|12967.5|12966.2|12962.2|12961.3|249
1729840500000|2024-10-25 07:15:00|12964.6|12963.7|12968.1|12967.2|12969.5|12968.6|12963.8|12962.4|259
1729840800000|2024-10-25 07:20:00|12968|12967.1|12971.1|12970.2|12973.5|12972.2|12968|12967.1|234
1729841100000|2024-10-25 07:25:00|12971.2|12970.3|12972|12970.5|12972.9|12972|12970.2|12969.3|206
1729841400000|2024-10-25 07:30:00|12971.9|12970.4|12972.7|12971.8|12976.1|12974.6|12971.9|12970.4|244
1729841700000|2024-10-25 07:35:00|12972.2|12971.3|12975.6|12974.7|12976.4|12975.5|12971.3|12970.4|185
1729842000000|2024-10-25 07:40:00|12975.7|12974.8|12975.4|12973.9|12976.4|12975.5|12974|12973.1|167
1729842300000|2024-10-25 07:45:00|12975.5|12974|12973.6|12972.7|12976.1|12975.2|12973.2|12972.3|144
1729842600000|2024-10-25 07:50:00|12973.8|12972.9|12976.3|12975.4|12976.3|12975.4|12970.6|12969.7|163
1729842900000|2024-10-25 07:55:00|12977|12976.1|12970.8|12969.9|12977.1|12976.2|12969.8|12968.9|242
1729843200000|2024-10-25 08:00:00|12970.3|12969.4|12972.2|12970.7|12974.6|12973.7|12969.2|12968.2|331
1729843500000|2024-10-25 08:05:00|12972|12970.5|12970.7|12969.8|12973.4|12972.5|12970|12968.8|179
1729843800000|2024-10-25 08:10:00|12970.8|12969.9|12975.4|12974.5|12976.6|12975.7|12970.8|12969.9|178
1729844100000|2024-10-25 08:15:00|12975.3|12974.4|12977.5|12976|12978.1|12977.2|12973.1|12971.6|228
1729844400000|2024-10-25 08:20:00|12977.4|12975.9|12977.4|12976.5|12979.9|12979|12976.6|12975.7|177
1729844700000|2024-10-25 08:25:00|12977.5|12976.6|12978.4|12977.5|12979.3|12978.4|12976.9|12975.4|166
1729845000000|2024-10-25 08:30:00|12978.3|12977.4|12977.8|12976.9|12978.5|12977.6|12976.7|12975.8|145
1729845300000|2024-10-25 08:35:00|12977.7|12976.8|12975.1|12974.2|12979.5|12978.6|12975.1|12973.6|221
1729845600000|2024-10-25 08:40:00|12974.9|12974|12976.4|12975.5|12979|12977.5|12973.2|12972.3|173
1729845900000|2024-10-25 08:45:00|12976.1|12975.2|12978.2|12977.3|12978.8|12977.9|12975.6|12974.2|146
1729846200000|2024-10-25 08:50:00|12978.1|12977.2|12977.4|12975.9|12980.2|12979.3|12977.2|12975.8|127
1729846500000|2024-10-25 08:55:00|12977.3|12975.8|12976.2|12975.3|12978.1|12977.2|12975.2|12974.3|135
1729846800000|2024-10-25 09:00:00|12976.3|12975.4|12975.9|12975|12978.1|12977.2|12975.1|12973.6|153
1729847100000|2024-10-25 09:05:00|12976|12975.1|12979.8|12978.9|12981.1|12980.2|12976|12975.1|179
1729847400000|2024-10-25 09:10:00|12979.7|12978.8|12984.1|12983.2|12984.4|12983.5|12979.3|12978.4|119
1729847700000|2024-10-25 09:15:00|12984.3|12983.4|12979.8|12978.9|12984.4|12983.5|12979.6|12978.7|152
1729848000000|2024-10-25 09:20:00|12979.9|12979|12982.9|12981.4|12982.9|12981.4|12979.5|12978.6|111
1729848300000|2024-10-25 09:25:00|12983|12981.5|12981.2|12980.3|12984|12982.5|12981.1|12980.2|133
1729848600000|2024-10-25 09:30:00|12981.1|12980.2|12981.6|12980.7|12982.1|12981.1|12980.3|12979.4|75
1729848900000|2024-10-25 09:35:00|12981.7|12980.8|12982.2|12981.3|12983.3|12982.1|12981.6|12980.7|118
1729849200000|2024-10-25 09:40:00|12982.7|12981.8|12982.4|12980.9|12983.4|12981.9|12981.7|12980.7|91
1729849500000|2024-10-25 09:45:00|12982.5|12981|12982.1|12981.2|12983.4|12982.5|12981.9|12980.9|131
1729849800000|2024-10-25 09:50:00|12982.2|12981.3|12981|12979.5|12983.4|12982.2|12981|12979.5|110
1729850100000|2024-10-25 09:55:00|12981.1|12979.6|12981|12980.1|12982.7|12981.8|12980.7|12979.6|115
1729850400000|2024-10-25 10:00:00|12981.3|12980.4|12983.1|12982.2|12983.2|12982.3|12981.1|12980.2|86
1729850700000|2024-10-25 10:05:00|12983.2|12982.3|12982.6|12981.7|12983.9|12983|12982.2|12981.3|75
1729851000000|2024-10-25 10:10:00|12982.7|12981.8|12983.8|12982.9|12984.2|12983|12982.3|12981.1|74
1729851300000|2024-10-25 10:15:00|12983.9|12983|12982.6|12981.7|12984|12983.1|12981.7|12980.8|76
1729851600000|2024-10-25 10:20:00|12982.7|12981.8|12981.7|12980.8|12984.4|12983.4|12981.6|12980.7|91
1729851900000|2024-10-25 10:25:00|12981.6|12980.7|12979.7|12978.8|12981.7|12980.8|12979.6|12978.7|88
1729852200000|2024-10-25 10:30:00|12979.8|12978.9|12983|12982.1|12983.4|12982.5|12979|12978.1|66
1729852500000|2024-10-25 10:35:00|12983.2|12982.3|12983.7|12982.8|12984.1|12983.2|12982.3|12981.4|105
1729852800000|2024-10-25 10:40:00|12984|12982.5|12983.6|12982.7|12985.1|12983.8|12983.6|12982.4|72
1729853100000|2024-10-25 10:45:00|12983|12982.1|12986.3|12984.8|12987.4|12986.5|12982.7|12981.8|133
1729853400000|2024-10-25 10:50:00|12986|12985.1|12983.8|12982.9|12986.7|12985.8|12983.3|12982.4|81
1729853700000|2024-10-25 10:55:00|12983.7|12982.8|12987.6|12986.7|12988|12986.8|12982.6|12981.7|172
1729854000000|2024-10-25 11:00:00|12987.4|12986.5|12984.8|12983.9|12989.8|12988.5|12984.6|12983.7|221
1729854300000|2024-10-25 11:05:00|12984.9|12984|12985.5|12984|12986.7|12985.8|12983.8|12982.9|95
1729854600000|2024-10-25 11:10:00|12985.6|12984.1|12987.4|12985.9|12988.4|12987.5|12985.5|12984|87
1729854900000|2024-10-25 11:15:00|12987.6|12986.1|12985.4|12983.9|12988.4|12986.9|12984.4|12983.4|120
1729855200000|2024-10-25 11:20:00|12985.5|12984|12983.7|12982.8|12986|12984.5|12983.7|12982.8|87
1729855500000|2024-10-25 11:25:00|12983.8|12982.9|12981|12980.1|12983.8|12982.9|12980.2|12979.3|116
1729855800000|2024-10-25 11:30:00|12980.9|12980|12984.2|12982.7|12984.3|12982.8|12980.6|12979.7|88
1729856100000|2024-10-25 11:35:00|12984.3|12982.8|12989.2|12988.3|12991.8|12990.9|12984.2|12982.7|190
1729856400000|2024-10-25 11:40:00|12989.1|12988.2|12990.6|12989.1|12990.9|12989.5|12988.1|12987.2|101
1729856700000|2024-10-25 11:45:00|12990.9|12989.4|12990.6|12989.7|12993|12991.9|12990.1|12988.9|93
1729857000000|2024-10-25 11:50:00|12990.7|12989.8|12988.6|12987.7|12991.1|12990.2|12987.3|12986.4|111
1729857300000|2024-10-25 11:55:00|12988.3|12987.4|12987.3|12986.4|12988.9|12987.8|12985|12984.1|200
1729857600000|2024-10-25 12:00:00|12987.6|12986.7|12987.2|12986.3|12989.1|12988.2|12985.1|12984.2|144
1729857900000|2024-10-25 12:05:00|12987.1|12986.2|12986.9|12986|12988.8|12987.9|12986.2|12984.9|103
1729858200000|2024-10-25 12:10:00|12986.8|12985.9|12985.3|12984.4|12987.3|12986.4|12985.3|12984.4|76
1729858500000|2024-10-25 12:15:00|12985.5|12984|12986.7|12985.8|12986.8|12985.9|12984.8|12983.4|116
1729858800000|2024-10-25 12:20:00|12986.8|12985.9|12984.2|12983.3|12987.1|12986.2|12983.7|12982.8|113
1729859100000|2024-10-25 12:25:00|12984.1|12983.2|12984.3|12980.7|12984.3|12983.3|12982.1|12980.6|175
1729859400000|2024-10-25 12:30:00|12983.4|12979.2|12986.2|12985.3|12986.3|12985.4|12979.7|12977.4|287
1729859700000|2024-10-25 12:35:00|12986.4|12985.5|12991.7|12990.8|12992.4|12991.5|12986.4|12985.5|261
1729860000000|2024-10-25 12:40:00|12991.3|12990.4|12994.3|12993.4|12996.8|12995.9|12990.9|12990|214
1729860300000|2024-10-25 12:45:00|12994.2|12993.3|12996|12995.1|12997.1|12996.2|12993.7|12992.8|173
1729860600000|2024-10-25 12:50:00|12995.8|12994.9|12995.8|12994.9|12996.1|12995.2|12992.7|12991.8|150
1729860900000|2024-10-25 12:55:00|12995.9|12995|12993.3|12991.8|12997|12996.1|12993.3|12991.8|120
1729861200000|2024-10-25 13:00:00|12993.1|12991.6|12994.1|12993.2|12994.4|12993.4|12990.8|12989.7|224
1729861500000|2024-10-25 13:05:00|12993.9|12993|12994.9|12994|12995|12994.1|12991.5|12990|201
1729861800000|2024-10-25 13:10:00|12994.3|12993.4|12991.9|12991|12996.9|12996|12991.3|12990.4|220
1729862100000|2024-10-25 13:15:00|12991.8|12990.9|12992.2|12990.7|12992.6|12991.7|12988.7|12987.8|173
1729862400000|2024-10-25 13:20:00|12992.3|12990.8|12993|12992.1|12995.8|12994.9|12991.1|12990|166
1729862700000|2024-10-25 13:25:00|12993.1|12992.2|12996.1|12995.2|12996.1|12995.2|12993|12992.1|146
1729863000000|2024-10-25 13:30:00|12996.8|12995.9|12991.3|12990.4|12999.2|12998|12990.9|12989.8|300
1729863300000|2024-10-25 13:35:00|12991.2|12990.3|12993.1|12992.2|12993.3|12992.4|12991.2|12990.3|178
1729863600000|2024-10-25 13:40:00|12993|12992.1|12991.8|12990.9|12995.3|12994.4|12991.3|12989.8|228
1729863900000|2024-10-25 13:45:00|12991.9|12991|12993.4|12991.9|12995.4|12993.9|12989.9|12989|240
1729864200000|2024-10-25 13:50:00|12993.5|12992|12992.3|12991.4|12993.9|12992.7|12991.2|12990.3|246
1729864500000|2024-10-25 13:55:00|12992.4|12991.5|12994.8|12986.2|12994.8|12992|12989.8|12986.2|247
1729864800000|2024-10-25 14:00:00|12994.9|12985.8|12996.1|12995.2|12998.7|12997.8|12991.1|12985.8|367
1729865100000|2024-10-25 14:05:00|12996.8|12995.9|12993.8|12992.9|12997.2|12996.3|12993.2|12991.9|278
1729865400000|2024-10-25 14:10:00|12993.9|12993|12995.3|12993.8|12996|12994.5|12991.7|12990.8|302
1729865700000|2024-10-25 14:15:00|12995.2|12993.7|12992.1|12991.2|12996.2|12994.7|12989.8|12988.7|270
1729866000000|2024-10-25 14:20:00|12992.2|12991.3|12997.8|12996.9|12997.8|12996.9|12991|12990.1|285
1729866300000|2024-10-25 14:25:00|12997.7|12996.8|12995.6|12994.7|12997.7|12996.8|12994.8|12993.7|249
1729866600000|2024-10-25 14:30:00|12995.7|12994.8|12989.1|12988.2|12996.1|12995.2|12986.8|12985.8|277
1729866900000|2024-10-25 14:35:00|12989|12988.1|12989.1|12987.6|12989.5|12988.6|12984.5|12983.3|251
1729867200000|2024-10-25 14:40:00|12989.4|12987.9|12987.5|12986|12994.1|12992.6|12987.5|12986|342
1729867500000|2024-10-25 14:45:00|12987.9|12986.4|12989.7|12988.8|12990.9|12989.4|12987.5|12986.4|331
1729867800000|2024-10-25 14:50:00|12989.8|12988.9|12991.7|12990.8|12994.8|12993.9|12988.8|12987.9|315
1729868100000|2024-10-25 14:55:00|12991.8|12990.9|12991.2|12990.3|12994.4|12993.5|12990|12989.1|317
1729868400000|2024-10-25 15:00:00|12991.3|12990.4|12992.7|12991.8|12993.7|12992.8|12989.5|12988.6|267
1729868700000|2024-10-25 15:05:00|12992.8|12991.9|12995.1|12994.2|12995.1|12994.2|12992.8|12991.9|157
1729869000000|2024-10-25 15:10:00|12995|12994.1|12991.6|12990.7|12995.1|12994.2|12991.3|12990.4|148
1729869300000|2024-10-25 15:15:00|12991.8|12990.9|12987.7|12986.8|12991.9|12991|12986.8|12985.7|241
1729869600000|2024-10-25 15:20:00|12987.4|12986.5|12985.1|12983.6|12987.4|12986.5|12984.3|12982.8|223
1729869900000|2024-10-25 15:25:00|12985.3|12983.8|12983.5|12982|12986.3|12984.8|12981.9|12980.4|240
1729870200000|2024-10-25 15:30:00|12984|12982.5|12984.2|12982.7|12986.2|12984.7|12982.2|12981.3|265
1729870500000|2024-10-25 15:35:00|12984.1|12982.6|12978.5|12977.6|12984.3|12982.8|12977.8|12976.9|232
1729870800000|2024-10-25 15:40:00|12978.6|12977.7|12978.4|12976.9|12981.3|12979.8|12977.4|12976|276
1729871100000|2024-10-25 15:45:00|12979|12977.5|12981.3|12980.4|12984.1|12982.6|12978.7|12977.5|202
1729871400000|2024-10-25 15:50:00|12981.2|12980.3|12978.2|12977.3|12982.3|12981.4|12978.2|12977.3|192
1729871700000|2024-10-25 15:55:00|12978.1|12977.2|12977.8|12976.9|12979.4|12978.5|12977.2|12976.3|173
1729872000000|2024-10-25 16:00:00|12977.6|12976.7|12972.8|12971.9|12977.6|12976.7|12972.4|12971.5|173
1729872300000|2024-10-25 16:05:00|12972.7|12971.8|12973.4|12971.9|12976.3|12975.4|12972.2|12971.3|114
1729872600000|2024-10-25 16:10:00|12973.6|12972.1|12976.4|12974.9|12977.1|12975.8|12973.4|12972.1|190
1729872900000|2024-10-25 16:15:00|12975.7|12974.2|12976.7|12975.2|12977|12975.5|12974.4|12972.9|214
1729873200000|2024-10-25 16:20:00|12976.6|12975.1|12978.5|12977|12980|12978.8|12975.5|12974.6|163
1729873500000|2024-10-25 16:25:00|12978.6|12977.1|12980.1|12978.6|12980.7|12979.3|12978.3|12976.8|130
1729873800000|2024-10-25 16:30:00|12980.2|12978.7|12977.3|12976.4|12980.3|12978.8|12975.5|12974.6|162
1729874100000|2024-10-25 16:35:00|12976.9|12976|12978.3|12977.4|12980.4|12979.5|12976.8|12975.9|150
1729874400000|2024-10-25 16:40:00|12978.4|12977.5|12977.6|12976.7|12978.5|12977.6|12976.3|12975.4|113
1729874700000|2024-10-25 16:45:00|12977.7|12976.8|12975|12974.1|12977.9|12977|12975|12974.1|118
1729875000000|2024-10-25 16:50:00|12974.9|12974|12977|12976.1|12977.4|12976.2|12973.9|12972.6|105
1729875300000|2024-10-25 16:55:00|12976.9|12976|12977|12976.1|12977|12976.1|12974.8|12973.9|79
1729875600000|2024-10-25 17:00:00|12977.1|12976.2|12975.8|12974.9|12977.9|12977|12974.6|12973.7|176
1729875900000|2024-10-25 17:05:00|12975.9|12975|12973.3|12972.4|12976.2|12975.3|12972.3|12971.4|145
1729876200000|2024-10-25 17:10:00|12973.4|12972.5|12972.6|12971.7|12974.8|12973.9|12972.4|12971.5|88
1729876500000|2024-10-25 17:15:00|12972.5|12971.6|12972.7|12971.8|12973.8|12972.9|12972.2|12971.3|123
1729876800000|2024-10-25 17:20:00|12972.6|12971.7|12972.5|12971|12973.2|12971.8|12971.5|12970.6|157
1729877100000|2024-10-25 17:25:00|12972.7|12971.2|12971.8|12970.3|12974|12972.9|12971.8|12970.3|126
1729877400000|2024-10-25 17:30:00|12971.7|12970.2|12969.7|12968.8|12971.7|12970.2|12969.4|12968.5|178
1729877700000|2024-10-25 17:35:00|12969.5|12968.6|12971.8|12970.9|12971.8|12970.9|12969.2|12968.3|192
1729878000000|2024-10-25 17:40:00|12972|12971.1|12970.9|12970|12972.1|12971.2|12970.6|12969.7|148
1729878300000|2024-10-25 17:45:00|12971.1|12970.2|12973.1|12972.2|12973.9|12973|12970.1|12969.2|172
1729878600000|2024-10-25 17:50:00|12973.2|12972.3|12973.1|12972.2|12975|12974.1|12973|12972.1|168
1729878900000|2024-10-25 17:55:00|12973|12972.1|12969.2|12968.3|12973.3|12972.4|12969.1|12968.2|158
1729879200000|2024-10-25 18:00:00|12969.1|12968.2|12967.1|12966.2|12970.1|12969.2|12966.2|12964.9|166
1729879500000|2024-10-25 18:05:00|12967|12966.1|12963.4|12962.5|12967|12966.1|12963.4|12962.5|148
1729879800000|2024-10-25 18:10:00|12962.8|12961.9|12963.7|12962.8|12963.8|12962.9|12961.9|12961|161
1729880100000|2024-10-25 18:15:00|12963.6|12962.7|12965|12964.1|12965.4|12964.5|12962|12961.1|135
1729880400000|2024-10-25 18:20:00|12965.1|12964.2|12964.2|12963.3|12966.2|12965.3|12963|12962.1|115
1729880700000|2024-10-25 18:25:00|12964.1|12963.2|12967.8|12966.9|12968.2|12967.3|12963.3|12962.4|161
1729881000000|2024-10-25 18:30:00|12967.5|12966.6|12968|12967.1|12968.2|12967.3|12966.3|12965.4|150
1729881300000|2024-10-25 18:35:00|12968.1|12967.2|12971|12970.1|12971|12970.1|12967.9|12967|143
1729881600000|2024-10-25 18:40:00|12971.1|12970.2|12969.2|12968.3|12971.2|12970.3|12968.9|12968|107
1729881900000|2024-10-25 18:45:00|12969.1|12968.2|12971.1|12970.2|12971.5|12970.3|12968.8|12967.9|108
1729882200000|2024-10-25 18:50:00|12971|12970.1|12969.4|12968.5|12971.5|12970.3|12968.2|12967.3|169
1729882500000|2024-10-25 18:55:00|12969.3|12968.4|12968.9|12968|12969.7|12968.8|12967.1|12966.2|221
1729882800000|2024-10-25 19:00:00|12969|12968.1|12968.1|12967.2|12969.7|12968.8|12965.9|12965|144
1729883100000|2024-10-25 19:05:00|12967.9|12967|12965.8|12964.9|12968.3|12967.1|12965.2|12964.3|169
1729883400000|2024-10-25 19:10:00|12965.6|12964.7|12963.2|12962.3|12966.4|12965.5|12962.2|12961.3|147
1729883700000|2024-10-25 19:15:00|12963.3|12962.4|12963.5|12962.6|12965.7|12964.4|12963.1|12962.2|206
1729884000000|2024-10-25 19:20:00|12963.2|12962.3|12961.9|12961|12963.5|12962.6|12961|12959.5|221
1729884300000|2024-10-25 19:25:00|12961.8|12960.9|12961.2|12959.7|12962.9|12961.9|12960.9|12959.4|186
1729884600000|2024-10-25 19:30:00|12961.1|12959.6|12959.2|12958.3|12961.4|12959.9|12959.1|12958|142
1729884900000|2024-10-25 19:35:00|12959|12958.1|12961.8|12960.9|12962.4|12961.5|12959|12958.1|130
1729885200000|2024-10-25 19:40:00|12961.7|12960.8|12959.6|12958.1|12962.1|12961|12959.6|12958.1|165
1729885500000|2024-10-25 19:45:00|12959.5|12958|12960.1|12959.2|12961.4|12959.9|12959.1|12957.9|217
1729885800000|2024-10-25 19:50:00|12960.2|12959.3|12960.5|12959.6|12961.2|12960.3|12959.3|12957.8|301
1729886100000|2024-10-25 19:55:00|12960.3|12959.4|12960.5|12959.6|12961.2|12960.3|12959.8|12958.9|235
1729886400000|2024-10-25 20:00:00|12960.4|12959.5|12960.6|12959.1|12961.5|12960.5|12960.2|12959|226
1729886700000|2024-10-25 20:05:00|12960.5|12959|12962.9|12961.4|12963.1|12961.6|12960.4|12958.9|417
1729887000000|2024-10-25 20:10:00|12962.8|12961.3|12963.2|12961.7|12963.5|12962|12962.7|12961.2|563
1729887300000|2024-10-25 20:15:00|12962.9|12961.4|12963.1|12961.6|12963.4|12961.9|12962.6|12961.1|503
1729887600000|2024-10-25 20:20:00|12963|12961.5|12961.4|12959.9|12963.2|12961.7|12961.1|12959.6|463
1729887900000|2024-10-25 20:25:00|12961.3|12959.8|12960.3|12958.8|12961.4|12959.9|12959.7|12958.2|638
1729888200000|2024-10-25 20:30:00|12960.2|12958.7|12959.6|12958.1|12960.6|12959.1|12959.3|12957.8|244
1729888500000|2024-10-25 20:35:00|12959.7|12958.2|12960.2|12958.7|12961.1|12959.6|12959.5|12958|525
1729888800000|2024-10-25 20:40:00|12960.1|12958.6|12961.6|12960.1|12962.1|12960.6|12959.9|12958.4|597
1729889100000|2024-10-25 20:45:00|12961.8|12960.3|12961.5|12960|12962.5|12961|12961.1|12959.6|763
1729889400000|2024-10-25 20:50:00|12961.6|12960.1|12960.4|12958.9|12962|12960.5|12960.3|12958.8|546
1729889700000|2024-10-25 20:55:00|12961|12958.6|12967.4|12955.9|12969.8|12960.9|12961|12954.8|971
1730062800000|2024-10-27 21:00:00|12980.3|12969.3|12971.1|12960.1|12980.5|12970.1|12967.4|12956.4|38
1730063100000|2024-10-27 21:05:00|12970.8|12959.8|12974.1|12963.1|12974.7|12963.7|12970.5|12959.5|56
1730063400000|2024-10-27 21:10:00|12973.5|12962.5|12974.8|12963.8|12975.8|12964.8|12972.4|12961.4|19
1730063700000|2024-10-27 21:15:00|12973.8|12962.8|12973.4|12962.4|12974.1|12963.1|12972.6|12961.6|30
1730064000000|2024-10-27 21:20:00|12973.1|12962.1|12972|12961|12974.8|12963.8|12971.4|12960.4|28
1730064300000|2024-10-27 21:25:00|12973|12962|12973.3|12962.3|12976.1|12965.1|12970.3|12959.3|72
1730064600000|2024-10-27 21:30:00|12975.5|12964.5|12971.7|12960.7|12975.7|12964.7|12971.6|12960.6|45
1730064900000|2024-10-27 21:35:00|12972|12961|12969.7|12958.7|12975.1|12964.1|12969.7|12958.7|21
1730065200000|2024-10-27 21:40:00|12969.8|12958.8|12969.3|12958.3|12970.7|12959.7|12968.9|12957.9|23
1730065500000|2024-10-27 21:45:00|12969.1|12958.1|12969.6|12958.6|12972|12961|12969|12958|33
1730065800000|2024-10-27 21:50:00|12969.5|12958.5|12969.5|12958.5|12971.9|12960.9|12969.1|12958.1|43
1730066100000|2024-10-27 21:55:00|12970|12958.1|12971.3|12959.4|12973.7|12961.8|12970|12958.1|43
1730066400000|2024-10-27 22:00:00|12972|12960.1|12963.1|12956.5|12973.5|12961.6|12961.5|12955.5|192
1730066700000|2024-10-27 22:05:00|12963.3|12956.6|12961.4|12957.2|12963.5|12957.6|12961.3|12956.6|69
1730067000000|2024-10-27 22:10:00|12961.5|12957.3|12962.9|12958.6|12963|12959|12961.3|12957.1|66
1730067300000|2024-10-27 22:15:00|12962.7|12958.5|12967.1|12962.5|12968.3|12963.8|12962.7|12958.4|228
1730067600000|2024-10-27 22:20:00|12967.2|12962.4|12964.6|12960.8|12967.2|12962.6|12961.4|12957.5|403
1730067900000|2024-10-27 22:25:00|12964.7|12961|12963|12959.8|12964.8|12961.8|12962.7|12959.8|253
1730068200000|2024-10-27 22:30:00|12962.9|12960.3|12962.4|12959.4|12963.6|12961.1|12959.2|12956.1|266
1730068500000|2024-10-27 22:35:00|12962.1|12959.7|12962.2|12959|12963.2|12960.4|12960.2|12957.5|154
1730068800000|2024-10-27 22:40:00|12962.1|12958.9|12961.1|12957.4|12963|12959.6|12961.1|12957.4|166
1730069100000|2024-10-27 22:45:00|12960.9|12957.6|12961.2|12958.8|12964.8|12962.4|12960.9|12957.6|125
1730069400000|2024-10-27 22:50:00|12961.1|12958.7|12960.6|12958.2|12961.6|12959.2|12960|12957.6|95
1730069700000|2024-10-27 22:55:00|12960.5|12958.1|12960.1|12957.7|12960.8|12958.4|12959.5|12957.1|43
1730070000000|2024-10-27 23:00:00|12960.5|12958.1|12962.8|12960.4|12962.9|12960.5|12959.7|12957.3|76
1730070300000|2024-10-27 23:05:00|12962.4|12960.9|12961.1|12959.6|12963.1|12961.6|12961.1|12959.6|50
1730070600000|2024-10-27 23:10:00|12961.2|12959.7|12961.3|12959.8|12961.6|12960.1|12960.3|12958.8|39
1730070900000|2024-10-27 23:15:00|12961.4|12959.9|12962.3|12960.8|12962.4|12960.9|12960.4|12958.9|61
1730071200000|2024-10-27 23:20:00|12962.2|12960.7|12962.8|12961.3|12963.2|12961.7|12962.1|12960.6|45
1730071500000|2024-10-27 23:25:00|12962.5|12961|12963.1|12961.6|12964.2|12962.7|12962|12960.5|61
1730071800000|2024-10-27 23:30:00|12963|12961.5|12963.3|12961.8|12964.1|12962.6|12962.9|12961.4|58
1730072100000|2024-10-27 23:35:00|12963.4|12961.9|12963|12961.5|12963.4|12961.9|12962.1|12960.6|78
1730072400000|2024-10-27 23:40:00|12963.1|12961.6|12960.4|12958.9|12963.2|12961.7|12960.4|12958.9|74
1730072700000|2024-10-27 23:45:00|12960.3|12958.8|12957.8|12956.3|12960.5|12959|12957.4|12955.9|107
1730073000000|2024-10-27 23:50:00|12958|12956.5|12957.3|12955.8|12958.1|12956.6|12957|12955.5|75
1730073300000|2024-10-27 23:55:00|12957.4|12955.9|12958.2|12956.7|12959.1|12957.6|12957.4|12955.9|41
1730073600000|2024-10-28 00:00:00|12958.1|12956.6|12961.3|12959.8|12961.5|12960|12957.5|12956|102
1730073900000|2024-10-28 00:05:00|12961.4|12959.9|12959.4|12957.9|12961.8|12960.3|12959|12957.5|111
1730074200000|2024-10-28 00:10:00|12959.7|12958.2|12960.8|12959.3|12961.4|12959.9|12959.2|12957.7|82
1730074500000|2024-10-28 00:15:00|12960.9|12959.4|12963|12961.5|12964.5|12963|12960.9|12959.4|99
1730074800000|2024-10-28 00:20:00|12962.9|12961.4|12962.2|12960.7|12963|12961.5|12960.7|12959.2|85
1730075100000|2024-10-28 00:25:00|12962.1|12960.6|12958.5|12957|12962.1|12960.6|12958.1|12956.6|106
1730075400000|2024-10-28 00:30:00|12959.1|12957.6|12960.2|12958.7|12961.1|12959.6|12958.1|12956.6|110
1730075700000|2024-10-28 00:35:00|12960.1|12958.6|12959.5|12958|12960.5|12959|12959.3|12957.8|110
1730076000000|2024-10-28 00:40:00|12959.4|12957.9|12961.4|12960.5|12961.9|12960.6|12958.4|12957.4|197
1730076300000|2024-10-28 00:45:00|12961.3|12960.4|12962|12960.5|12963.9|12962.4|12961.3|12960.3|196
1730076600000|2024-10-28 00:50:00|12962.1|12960.6|12961.3|12960.4|12963.3|12962.2|12960.3|12958.8|241
1730076900000|2024-10-28 00:55:00|12961.2|12960.3|12953.7|12952.8|12962.3|12961|12953.4|12952.3|261
1730077200000|2024-10-28 01:00:00|12953.6|12952.7|12951.9|12951|12953.6|12952.7|12950.8|12949.9|337
1730077500000|2024-10-28 01:05:00|12951.7|12950.8|12958.5|12957|12959.1|12957.6|12951.6|12950.7|230
1730077800000|2024-10-28 01:10:00|12958.4|12956.9|12957.5|12956.6|12959.8|12958.9|12957.4|12956.5|185
1730078100000|2024-10-28 01:15:00|12957.6|12956.7|12958.2|12957.3|12959.2|12958.3|12957.4|12956.4|175
1730078400000|2024-10-28 01:20:00|12958.1|12957.2|12957.8|12956.9|12959.2|12958.3|12956.7|12955.8|172
1730078700000|2024-10-28 01:25:00|12957.7|12956.8|12956.7|12955.8|12957.8|12956.9|12956.2|12955.3|239
1730079000000|2024-10-28 01:30:00|12956.4|12955.5|12952.8|12951.9|12957.2|12956.3|12951.7|12950.8|304
1730079300000|2024-10-28 01:35:00|12952.7|12951.8|12953.1|12952.2|12954.9|12954|12950.7|12949.8|242
1730079600000|2024-10-28 01:40:00|12953.2|12952.3|12954.7|12953.8|12956.2|12955.3|12952.8|12951.9|195
1730079900000|2024-10-28 01:45:00|12954.8|12953.9|12955.2|12954.3|12955.8|12954.9|12953.7|12952.8|205
1730080200000|2024-10-28 01:50:00|12955.1|12954.2|12955.7|12954.8|12956.6|12955.7|12954.1|12953.2|237
1730080500000|2024-10-28 01:55:00|12955.5|12954.6|12955.2|12954.3|12957.3|12956.4|12954.7|12953.8|203
1730080800000|2024-10-28 02:00:00|12955|12954.1|12956.1|12955.2|12959.4|12958.5|12954.6|12953.7|255
1730081100000|2024-10-28 02:05:00|12956|12955.1|12955|12954.1|12956|12955.1|12954|12953.1|166
1730081400000|2024-10-28 02:10:00|12955.1|12954.2|12955.3|12954.4|12955.8|12954.7|12952.1|12950.6|135
1730081700000|2024-10-28 02:15:00|12955.4|12954.5|12955|12954.1|12957.3|12956.4|12953.8|12952.9|175
1730082000000|2024-10-28 02:20:00|12955.1|12954.2|12956.4|12955.5|12957.3|12956.4|12954.3|12953.4|189
1730082300000|2024-10-28 02:25:00|12956.5|12955.6|12955|12953.5|12956.5|12955.6|12954.9|12953.4|161
1730082600000|2024-10-28 02:30:00|12954.6|12953.7|12952.9|12952|12954.8|12953.9|12951|12950.1|197
1730082900000|2024-10-28 02:35:00|12953.1|12952.2|12953.8|12952.9|12954.5|12953.3|12952.6|12951.7|151
1730083200000|2024-10-28 02:40:00|12953.7|12952.8|12952.6|12951.7|12953.7|12952.8|12952.3|12951.4|175
1730083500000|2024-10-28 02:45:00|12952.4|12951.5|12954.2|12953.3|12954.3|12953.4|12952.4|12951.5|150
1730083800000|2024-10-28 02:50:00|12954.5|12953.6|12952.7|12951.8|12954.6|12953.7|12952.7|12951.8|110
1730084100000|2024-10-28 02:55:00|12952.2|12951.3|12952.5|12951.6|12952.5|12951.6|12950.5|12949.6|100
1730084400000|2024-10-28 03:00:00|12952.8|12951.9|12954.8|12953.9|12954.8|12953.9|12952.6|12951.1|179
1730084700000|2024-10-28 03:05:00|12954.9|12954|12952.1|12951.2|12955.6|12954.1|12951.6|12950.7|161
1730085000000|2024-10-28 03:10:00|12951.8|12950.9|12952.8|12951.9|12953.6|12952.7|12951.8|12950.9|154
1730085300000|2024-10-28 03:15:00|12952.7|12951.8|12952.2|12951.3|12953.2|12952.3|12952.2|12951.3|181
1730085600000|2024-10-28 03:20:00|12952.1|12951.2|12952.2|12951.3|12953.1|12952|12951.4|12950.5|109
1730085900000|2024-10-28 03:25:00|12951.9|12951|12950.6|12949.7|12953.2|12951.9|12950.1|12948.6|162
1730086200000|2024-10-28 03:30:00|12950.9|12949.4|12951.9|12950.4|12952|12950.5|12950|12948.5|102
1730086500000|2024-10-28 03:35:00|12952|12950.5|12950.5|12949|12952.5|12951.2|12950.1|12948.6|125
1730086800000|2024-10-28 03:40:00|12950.2|12948.7|12948.1|12946.6|12950.5|12949|12947.8|12946.3|153
1730087100000|2024-10-28 03:45:00|12948.3|12946.8|12947.3|12945.8|12948.4|12946.9|12946.5|12945|184
1730087400000|2024-10-28 03:50:00|12947.4|12945.9|12946.5|12945.6|12948.4|12947.1|12946.1|12945.2|140
1730087700000|2024-10-28 03:55:00|12946.7|12945.8|12943.3|12942.4|12947.2|12946|12943.1|12942|164
1730088000000|2024-10-28 04:00:00|12943.2|12942.3|12944.3|12943.4|12944.4|12943.5|12942.2|12941.3|157
1730088300000|2024-10-28 04:05:00|12945|12944.1|12945.7|12944.8|12946.4|12945|12944.7|12943.6|136
1730088600000|2024-10-28 04:10:00|12945.8|12944.9|12946.5|12945.6|12947.4|12946.1|12945.6|12944.5|102
1730088900000|2024-10-28 04:15:00|12946.4|12945.5|12945.8|12944.9|12946.4|12945.5|12944.3|12943.4|113
1730089200000|2024-10-28 04:20:00|12945.9|12945|12947.1|12946.2|12947.2|12946.3|12945.8|12944.9|130
1730089500000|2024-10-28 04:25:00|12947.2|12946.3|12946.5|12945|12947.2|12946.3|12945.9|12944.7|113
1730089800000|2024-10-28 04:30:00|12946.3|12944.8|12947.8|12946.9|12948.5|12947.3|12945|12943.9|134
1730090100000|2024-10-28 04:35:00|12947.9|12947|12945.2|12943.7|12948.1|12947.2|12944.2|12943.2|108
1730090400000|2024-10-28 04:40:00|12945.1|12943.6|12948.3|12947.4|12949.4|12947.9|12945.1|12943.6|110
1730090700000|2024-10-28 04:45:00|12948.5|12947.6|12951|12949.5|12951|12949.9|12948.2|12947.2|112
1730091000000|2024-10-28 04:50:00|12951.1|12949.6|12950|12949.1|12951.4|12949.9|12950|12948.5|113
1730091300000|2024-10-28 04:55:00|12950.1|12949.2|12947.1|12946.2|12950.2|12949.2|12947.1|12946.2|112
1730091600000|2024-10-28 05:00:00|12947|12946.1|12947.1|12945.6|12949.6|12948.5|12946.6|12945.1|185
1730091900000|2024-10-28 05:05:00|12947.2|12945.7|12943|12941.5|12947.2|12945.8|12943|12941.5|159
1730092200000|2024-10-28 05:10:00|12942.9|12941.4|12941.5|12940|12942.9|12941.4|12940.5|12939|154
1730092500000|2024-10-28 05:15:00|12941.6|12940.1|12940.7|12939.8|12941.6|12940.3|12940.2|12939.3|138
1730092800000|2024-10-28 05:20:00|12940.8|12939.9|12945|12943.5|12945.2|12943.7|12940.7|12939.8|110
1730093100000|2024-10-28 05:25:00|12945.1|12943.6|12945.2|12943.7|12946.4|12944.9|12944.2|12942.7|153
1730093400000|2024-10-28 05:30:00|12945.1|12943.6|12944.5|12943.6|12946.5|12945.1|12944|12942.6|108
1730093700000|2024-10-28 05:35:00|12944.6|12943.7|12945.1|12943.6|12947.2|12945.8|12944.5|12943.5|149
1730094000000|2024-10-28 05:40:00|12944.7|12943.2|12946.3|12944.8|12946.5|12945|12944.6|12943.1|135
1730094300000|2024-10-28 05:45:00|12946.1|12944.6|12946.1|12944.6|12947.1|12945.6|12945.9|12944.4|110
1730094600000|2024-10-28 05:50:00|12946|12944.5|12949.3|12947.8|12949.6|12948.1|12945.9|12944.4|99
1730094900000|2024-10-28 05:55:00|12949.4|12947.9|12949.3|12947.8|12950.5|12949|12948.9|12947.4|180
1730095200000|2024-10-28 06:00:00|12949.1|12947.6|12949.3|12948.4|12949.7|12948.8|12947.2|12946.1|225
1730095500000|2024-10-28 06:05:00|12949.7|12948.8|12953.1|12951.6|12953.5|12952.2|12949.6|12948.7|157
1730095800000|2024-10-28 06:10:00|12953.3|12951.8|12955.1|12954.2|12955.5|12954.6|12952.6|12951.4|117
1730096100000|2024-10-28 06:15:00|12955.3|12954.4|12955.8|12954.9|12956.2|12955.3|12954|12953.1|100
1730096400000|2024-10-28 06:20:00|12955.7|12954.8|12957|12956.1|12957.8|12956.9|12954.7|12953.8|260
1730096700000|2024-10-28 06:25:00|12957.1|12956.2|12954.2|12952.7|12957.2|12956.3|12953.9|12952.6|134
1730097000000|2024-10-28 06:30:00|12954.1|12952.6|12953.3|12952.4|12954.4|12952.9|12950.7|12949.8|155
1730097300000|2024-10-28 06:35:00|12953.4|12952.5|12956|12955.1|12956.2|12955.3|12952.8|12951.9|118
1730097600000|2024-10-28 06:40:00|12956.1|12955.2|12957|12956.1|12957.2|12956.3|12955.2|12954.3|128
1730097900000|2024-10-28 06:45:00|12957.1|12956.2|12959.1|12958.2|12960.7|12959.8|12957|12956.1|151
1730098200000|2024-10-28 06:50:00|12959.2|12958.3|12958.4|12956.9|12960.5|12959|12958.4|12956.9|125
1730098500000|2024-10-28 06:55:00|12958.5|12957|12958.2|12957.3|12958.7|12957.7|12957|12955.5|130
1730098800000|2024-10-28 07:00:00|12958.7|12957.8|12959|12958.1|12960.3|12959.4|12957.7|12956.8|236
1730099100000|2024-10-28 07:05:00|12959.1|12958.2|12960.9|12959.4|12961.1|12959.8|12958.6|12957.7|142
1730099400000|2024-10-28 07:10:00|12960.8|12959.3|12962.1|12960.6|12962.5|12961|12959.9|12958.4|159
1730099700000|2024-10-28 07:15:00|12962.2|12960.7|12966.2|12964.7|12967.7|12966.8|12961.6|12960.6|153
1730100000000|2024-10-28 07:20:00|12966.6|12965.1|12968|12967.1|12968.8|12967.9|12964.9|12963.4|188
1730100300000|2024-10-28 07:25:00|12967.9|12967|12967.8|12966.9|12968.4|12967.3|12965.7|12964.8|142
1730100600000|2024-10-28 07:30:00|12968|12967.1|12965.1|12964.2|12969.6|12968.1|12964.7|12963.8|165
1730100900000|2024-10-28 07:35:00|12965|12964.1|12968.1|12966.6|12968.5|12967.3|12965|12964.1|150
1730101200000|2024-10-28 07:40:00|12968.4|12966.9|12965.4|12964.5|12969.1|12968.2|12965.2|12964.1|152
1730101500000|2024-10-28 07:45:00|12965.1|12964.2|12960.8|12959.9|12965.1|12964.2|12960.7|12959.8|175
1730101800000|2024-10-28 07:50:00|12961.1|12960.2|12967.3|12966.4|12968.1|12967|12961.1|12960.2|200
1730102100000|2024-10-28 07:55:00|12967.6|12966.7|12970.9|12970|12972.6|12971.3|12967.6|12966.7|227
1730102400000|2024-10-28 08:00:00|12970.8|12969.9|12967|12965.5|12973.4|12972.4|12967|12965.5|395
1730102700000|2024-10-28 08:05:00|12967.3|12965.8|12967.5|12966|12968.7|12967.8|12965.1|12964.2|232
1730103000000|2024-10-28 08:10:00|12967.4|12965.9|12969.8|12968.3|12971.7|12970.2|12966.8|12965.3|239
1730103300000|2024-10-28 08:15:00|12970|12968.5|12971.5|12970|12972.9|12971.4|12968.8|12967.3|227
1730103600000|2024-10-28 08:20:00|12971.6|12970.1|12967.8|12966.9|12972.7|12971.2|12967.7|12966.8|249
1730103900000|2024-10-28 08:25:00|12967.7|12966.8|12968.8|12967.9|12969.6|12968.7|12966.4|12965.5|202
1730104200000|2024-10-28 08:30:00|12968.9|12968|12967.3|12966.4|12969.5|12968|12965.7|12964.8|161
1730104500000|2024-10-28 08:35:00|12967.2|12966.3|12965.7|12964.8|12967.6|12966.7|12963.6|12962.7|203
1730104800000|2024-10-28 08:40:00|12965.8|12964.9|12962.4|12961.5|12967.1|12966.2|12962.4|12961.5|235
1730105100000|2024-10-28 08:45:00|12961.8|12960.9|12966.1|12965.2|12966.5|12965.6|12960.8|12959.9|161
1730105400000|2024-10-28 08:50:00|12966|12965.1|12970.9|12969.4|12970.9|12969.8|12965.7|12964.8|234
1730105700000|2024-10-28 08:55:00|12971.3|12969.8|12976.3|12975.4|12978.6|12977.7|12971.3|12969.8|327
1730106000000|2024-10-28 09:00:00|12976.4|12975.5|12974.6|12973.7|12979.2|12978.2|12974.2|12972.9|317
1730106300000|2024-10-28 09:05:00|12974.7|12973.8|12973.2|12971.7|12974.7|12973.8|12972|12970.5|198
1730106600000|2024-10-28 09:10:00|12973|12971.5|12971.6|12970.7|12975|12973.5|12970.7|12969.8|151
1730106900000|2024-10-28 09:15:00|12971.4|12970.5|12971.1|12970.2|12972.8|12971.9|12970.1|12969|152
1730107200000|2024-10-28 09:20:00|12971.2|12970.3|12969|12968.1|12971.2|12970.3|12968.9|12968|112
1730107500000|2024-10-28 09:25:00|12968.9|12968|12969|12968.1|12969.6|12968.7|12968.2|12967|140
1730107800000|2024-10-28 09:30:00|12968.9|12968|12972.9|12971.4|12974.9|12974|12967.6|12966.5|234
1730108100000|2024-10-28 09:35:00|12972.6|12971.1|12969.1|12968.2|12972.6|12971.1|12967.9|12967|168
1730108400000|2024-10-28 09:40:00|12969|12968.1|12971.2|12970.3|12971.3|12970.3|12968|12967.1|141
1730108700000|2024-10-28 09:45:00|12971.3|12970.4|12971.2|12969.7|12972.1|12970.9|12970|12968.5|150
1730109000000|2024-10-28 09:50:00|12970.4|12968.9|12973.6|12972.7|12974.5|12973.6|12968.1|12967.1|216
1730109300000|2024-10-28 09:55:00|12973.5|12972.6|12973.2|12972.3|12975|12974.1|12972.6|12971.7|203
1730109600000|2024-10-28 10:00:00|12973.3|12972.4|12974.4|12972.9|12975.3|12974.2|12972.1|12970.9|227
1730109900000|2024-10-28 10:05:00|12974.3|12972.8|12974.6|12973.1|12975.3|12974.4|12972.9|12971.6|197
1730110200000|2024-10-28 10:10:00|12975.1|12973.6|12977|12976.1|12977.6|12976.7|12973.7|12972.2|168
1730110500000|2024-10-28 10:15:00|12976.9|12976|12972.1|12971.2|12977.3|12976.4|12971.6|12970.7|139
1730110800000|2024-10-28 10:20:00|12972.6|12971.7|12971.8|12970.9|12973.1|12972.2|12969.9|12969|170
1730111100000|2024-10-28 10:25:00|12971.9|12971|12967.2|12966.3|12972.6|12971.7|12967.2|12966|129
1730111400000|2024-10-28 10:30:00|12967.3|12966.4|12970.8|12969.9|12970.8|12969.9|12966.7|12965.8|140
1730111700000|2024-10-28 10:35:00|12971|12970.1|12975.5|12974|12975.7|12974.4|12971|12970.1|208
1730112000000|2024-10-28 10:40:00|12975.6|12974.1|12979.5|12978|12979.5|12978.4|12975.6|12974.1|134
1730112300000|2024-10-28 10:45:00|12979.4|12978.5|12979|12978.1|12981.8|12980.3|12978.9|12978|158
1730112600000|2024-10-28 10:50:00|12978.9|12978|12983.4|12981.9|12983.4|12981.9|12977.2|12976.3|174
1730112900000|2024-10-28 10:55:00|12983.3|12981.8|12982.6|12981.7|12985.8|12984.3|12980.4|12979.5|190
1730113200000|2024-10-28 11:00:00|12982.5|12981.6|12985.2|12984.3|12987.3|12986.4|12982.5|12981.6|212
1730113500000|2024-10-28 11:05:00|12985.1|12984.2|12979.1|12978.2|12986.2|12985.3|12978.7|12977.8|150
1730113800000|2024-10-28 11:10:00|12978.9|12978|12977.2|12976.3|12979.3|12978.4|12977.2|12976.3|62
1730114100000|2024-10-28 11:15:00|12977|12976.1|12978.1|12977.2|12978.3|12977.4|12976.6|12975.6|108
1730114400000|2024-10-28 11:20:00|12978.5|12977.6|12977.8|12976.9|12980.7|12979.8|12977.7|12976.8|87
1730114700000|2024-10-28 11:25:00|12977.9|12977|12979|12978.1|12979.3|12978.4|12977.5|12976.6|84
1730115000000|2024-10-28 11:30:00|12979.1|12978.2|12980.5|12979|12981.7|12980.8|12978.5|12977.6|153
1730115300000|2024-10-28 11:35:00|12980.1|12978.6|12977.6|12976.7|12980.1|12978.6|12975.7|12974.8|155
1730115600000|2024-10-28 11:40:00|12977.5|12976.6|12979.9|12979|12980.4|12979.5|12977.3|12976.4|101
1730115900000|2024-10-28 11:45:00|12980|12979.1|12980.7|12979.8|12982.4|12981.5|12979.9|12979|116
1730116200000|2024-10-28 11:50:00|12980.6|12979.7|12983.2|12982.3|12983.9|12983|12979.8|12978.6|137
1730116500000|2024-10-28 11:55:00|12983.1|12982.2|12992.2|12991.3|12994.8|12993.9|12980.9|12980|359
1730116800000|2024-10-28 12:00:00|12991.8|12990.9|12989.1|12988.2|12991.8|12990.9|12988|12987.1|202
1730117100000|2024-10-28 12:05:00|12989.3|12988.4|12991.8|12990.9|12992.3|12991.4|12988|12987.1|179
1730117400000|2024-10-28 12:10:00|12991.9|12991|12995.1|12993.6|12995.5|12994.2|12991.6|12990.7|174
1730117700000|2024-10-28 12:15:00|12995.2|12993.7|12995.3|12994.4|12998|12997.1|12994.5|12993|177
1730118000000|2024-10-28 12:20:00|12995.2|12994.3|12993.1|12991.6|12997.6|12996.1|12992.5|12991|221
1730118300000|2024-10-28 12:25:00|12993.4|12991.9|12993|12992.1|12993.4|12992.3|12989.2|12987.7|214
1730118600000|2024-10-28 12:30:00|12992.8|12991.9|12991.9|12991|12997.4|12996.5|12991.9|12991|218
1730118900000|2024-10-28 12:35:00|12992|12991.1|12986.3|12985.4|12992|12991.1|12986.3|12985.4|163
1730119200000|2024-10-28 12:40:00|12986.4|12985.5|12990.3|12989.4|12990.9|12990|12985.1|12984.2|231
1730119500000|2024-10-28 12:45:00|12990.4|12989.5|12990.4|12989.5|12992.3|12991.4|12986.4|12985.5|225
1730119800000|2024-10-28 12:50:00|12990.3|12989.4|12986.6|12985.7|12992.6|12991.7|12985.6|12984.7|211
1730120100000|2024-10-28 12:55:00|12986.5|12985.6|12988.5|12987.6|12990.2|12989.3|12986.5|12985.6|208
1730120400000|2024-10-28 13:00:00|12988.6|12987.7|12991|12990.1|12991.1|12990.2|12986.2|12985.3|266
1730120700000|2024-10-28 13:05:00|12990.9|12990|12988.9|12988|12991.8|12990.9|12988.7|12987.8|179
1730121000000|2024-10-28 13:10:00|12989.1|12988.2|12989.3|12988.4|12989.6|12988.7|12987.3|12986.2|196
1730121300000|2024-10-28 13:15:00|12989.4|12988.5|12986.5|12985.6|12989.6|12988.7|12983.4|12982.1|246
1730121600000|2024-10-28 13:20:00|12986.6|12985.7|12985.9|12984.4|12986.6|12985.7|12982.4|12981.5|215
1730121900000|2024-10-28 13:25:00|12986|12984.5|12985.3|12984.4|12987.7|12986.2|12984.5|12983.6|220
1730122200000|2024-10-28 13:30:00|12985.5|12984.6|12989|12988.1|12991|12989.8|12984.9|12983.4|330
1730122500000|2024-10-28 13:35:00|12989.1|12988.2|12986.3|12985.4|12989.4|12988.5|12984.4|12983.5|232
1730122800000|2024-10-28 13:40:00|12986.4|12985.5|12986.5|12985|12986.9|12986|12984.6|12983.7|202
1730123100000|2024-10-28 13:45:00|12986.7|12985.2|12987.4|12986.5|12987.9|12987|12982.2|12981.3|282
1730123400000|2024-10-28 13:50:00|12987.3|12986.4|12988.5|12987|12990.8|12989.3|12984.9|12984|230
1730123700000|2024-10-28 13:55:00|12988.6|12987.1|12987.4|12986.5|12991|12989.5|12985.9|12985|243
1730124000000|2024-10-28 14:00:00|12987.6|12986.7|12980.4|12978.9|12987.8|12986.9|12979.5|12978.6|295
1730124300000|2024-10-28 14:05:00|12980.5|12979|12985.9|12985|12985.9|12985|12979.9|12978.4|292
1730124600000|2024-10-28 14:10:00|12986|12985.1|12982.3|12981.4|12989|12988.1|12982|12981.1|225
1730124900000|2024-10-28 14:15:00|12982.4|12981.5|12979.7|12978.8|12982.5|12981.6|12978.8|12977.9|215
1730125200000|2024-10-28 14:20:00|12979.6|12978.7|12983.6|12982.7|12983.8|12982.9|12979.2|12978.3|188
1730125500000|2024-10-28 14:25:00|12983.5|12982.6|12985.8|12984.9|12986.6|12985.7|12983.3|12982.4|183
1730125800000|2024-10-28 14:30:00|12985.9|12985|12988|12987.1|12988.9|12988|12985.5|12984.6|194
1730126100000|2024-10-28 14:35:00|12987.9|12987|12990.8|12989.9|12990.9|12990|12986.1|12985.2|204
1730126400000|2024-10-28 14:40:00|12991|12990.1|12990.8|12989.9|12991.9|12991|12987.1|12986.2|291
1730126700000|2024-10-28 14:45:00|12990.9|12990|12995.8|12994.9|12995.8|12994.9|12990.7|12989.8|233
1730127000000|2024-10-28 14:50:00|12995.9|12995|12998.3|12997.4|13002.4|13000.9|12995.8|12994.9|243
1730127300000|2024-10-28 14:55:00|12998.2|12997.3|12996.1|12994.6|12998.2|12997.3|12994.4|12992.9|225
1730127600000|2024-10-28 15:00:00|12996.2|12994.7|12994.1|12992.6|12996.5|12995|12991.5|12990.6|289
1730127900000|2024-10-28 15:05:00|12994.3|12992.8|12995|12994.1|12998.1|12997.2|12993.3|12992.4|239
1730128200000|2024-10-28 15:10:00|12995.2|12994.3|12997.7|12996.8|12997.7|12996.8|12995|12994.1|246
1730128500000|2024-10-28 15:15:00|12997.8|12996.9|12994.8|12993.3|12998.3|12997.4|12994|12992.6|207
1730128800000|2024-10-28 15:20:00|12995|12993.5|12995.4|12993.9|12995.7|12994.2|12993.3|12991.8|158
1730129100000|2024-10-28 15:25:00|12995.3|12993.8|12996.1|12995.2|12997.3|12996.3|12995.2|12993.7|159
1730129400000|2024-10-28 15:30:00|12996|12995.1|12993.2|12992.3|12996.9|12995.6|12990.5|12989|337
1730129700000|2024-10-28 15:35:00|12993.1|12992.2|12992.8|12991.9|12996.5|12995.2|12992.2|12990.7|291
1730130000000|2024-10-28 15:40:00|12992.6|12991.7|12991.3|12990.4|12992.8|12991.9|12990.1|12989.2|212
1730130300000|2024-10-28 15:45:00|12991.7|12990.8|12987.5|12986|12991.9|12991|12986.3|12985.4|280
1730130600000|2024-10-28 15:50:00|12987.2|12986.3|12984.8|12983.9|12989|12988|12984.8|12983.9|325
1730130900000|2024-10-28 15:55:00|12984.7|12983.8|12980.7|12979.8|12985.2|12984.3|12980|12978.8|391
1730131200000|2024-10-28 16:00:00|12980.6|12979.7|12984.4|12982.9|12985.6|12984.7|12979.2|12978.3|353
1730131500000|2024-10-28 16:05:00|12985.7|12984.8|12983.8|12982.9|12987.3|12985.8|12982.6|12981.7|173
1730131800000|2024-10-28 16:10:00|12983.9|12983|12985.4|12983.9|12989.2|12987.7|12983.8|12982.7|319
1730132100000|2024-10-28 16:15:00|12985.1|12983.6|12987.8|12986.9|12989.2|12988.3|12984.8|12983.3|243
1730132400000|2024-10-28 16:20:00|12987.7|12986.8|12987.4|12986.5|12988.2|12987.3|12986.5|12985.5|181
1730132700000|2024-10-28 16:25:00|12987.6|12986.7|12985.1|12983.6|12988.6|12987.7|12984.9|12983.5|242
1730133000000|2024-10-28 16:30:00|12985|12983.5|12983.9|12983|12986.1|12985.2|12983.7|12982.8|248
1730133300000|2024-10-28 16:35:00|12984|12983.1|12982.3|12981.4|12985.2|12984.3|12980.9|12979.6|193
1730133600000|2024-10-28 16:40:00|12982.2|12981.3|12983.6|12982.1|12984|12983.1|12980.8|12979.9|188
1730133900000|2024-10-28 16:45:00|12983.8|12982.7|12981.2|12980.3|12984.9|12983.8|12979.7|12978.8|213
1730134200000|2024-10-28 16:50:00|12981.4|12980.5|12981.7|12980.8|12982.8|12981.9|12980.3|12979.4|171
1730134500000|2024-10-28 16:55:00|12981.6|12980.7|12980.2|12979.3|12982.3|12981.4|12980.2|12979.3|174
1730134800000|2024-10-28 17:00:00|12980.3|12979.4|12978.9|12978|12980.8|12979.9|12977.8|12976.9|234
1730135100000|2024-10-28 17:05:00|12979|12978.1|12980.6|12979.7|12983|12982.1|12978.8|12977.9|215
1730135400000|2024-10-28 17:10:00|12980.3|12979.4|12978.1|12977.2|12980.3|12979.4|12976.6|12975.7|160
1730135700000|2024-10-28 17:15:00|12978.3|12977.4|12979.5|12978.6|12979.7|12978.8|12976|12975.1|187
1730136000000|2024-10-28 17:20:00|12979.6|12978.7|12980.6|12979.7|12980.8|12979.9|12978.7|12977.8|150
1730136300000|2024-10-28 17:25:00|12980.7|12979.8|12980.3|12979.4|12981|12980.1|12979.2|12978.3|179
1730136600000|2024-10-28 17:30:00|12980.7|12979.8|12982.4|12981.5|12982.7|12981.8|12980.7|12979.8|102
1730136900000|2024-10-28 17:35:00|12982.3|12981.4|12981.9|12981|12982.3|12981.4|12980|12979.1|138
1730137200000|2024-10-28 17:40:00|12982|12981.1|12981|12980.1|12982.7|12981.2|12980.8|12979.6|106
1730137500000|2024-10-28 17:45:00|12980.9|12980|12977.2|12975.7|12981.2|12980.3|12976.4|12974.9|187
1730137800000|2024-10-28 17:50:00|12977.3|12975.8|12976.9|12976|12978.3|12977.4|12976.8|12975.7|135
1730138100000|2024-10-28 17:55:00|12976.8|12975.9|12975.3|12974.4|12977.5|12976.5|12973.8|12972.9|237
1730138400000|2024-10-28 18:00:00|12975.2|12974.3|12971.8|12970.9|12975.2|12974.3|12971.7|12970.8|229
1730138700000|2024-10-28 18:05:00|12971.1|12970.2|12974.2|12973.3|12975.8|12974.9|12970.7|12969.8|158
1730139000000|2024-10-28 18:10:00|12974.1|12973.2|12973|12972.1|12974.4|12973.5|12972.1|12971.2|136
1730139300000|2024-10-28 18:15:00|12972.9|12972|12971.7|12970.8|12974.2|12973.3|12971.2|12970.3|149
1730139600000|2024-10-28 18:20:00|12971.8|12970.9|12970.7|12969.8|12972.2|12971.3|12970|12969.1|127
1730139900000|2024-10-28 18:25:00|12971|12970.1|12970.9|12970|12972.6|12971.7|12970.7|12969.8|121
1730140200000|2024-10-28 18:30:00|12971|12970.1|12970.8|12969.9|12972.1|12971.2|12970.6|12969.7|111
1730140500000|2024-10-28 18:35:00|12970.9|12970|12970.2|12969.3|12971|12970.1|12968.6|12967.7|109
1730140800000|2024-10-28 18:40:00|12970.1|12969.2|12971.3|12970.4|12972.1|12971.2|12970|12969.1|122
1730141100000|2024-10-28 18:45:00|12971.5|12970.6|12971.2|12970.3|12972.4|12971.5|12969.6|12968.7|129
1730141400000|2024-10-28 18:50:00|12972|12971.1|12973.2|12971.7|12975.5|12974|12972|12971.1|209
1730141700000|2024-10-28 18:55:00|12973.3|12971.8|12969.2|12968.3|12973.5|12972.4|12969|12968.1|160
1730142000000|2024-10-28 19:00:00|12969.1|12968.2|12969.7|12968.8|12970.9|12970|12968.6|12967.1|162
1730142300000|2024-10-28 19:05:00|12969.4|12968.5|12970.2|12969.3|12970.4|12969.5|12968.7|12967.3|135
1730142600000|2024-10-28 19:10:00|12970.3|12969.4|12972.3|12971.4|12972.7|12971.8|12970.1|12969.2|186
1730142900000|2024-10-28 19:15:00|12972.7|12971.8|12972.3|12971.4|12974.5|12973.3|12972.1|12971.2|119
1730143200000|2024-10-28 19:20:00|12972.2|12971.3|12974.9|12974|12974.9|12974|12971.9|12971|169
1730143500000|2024-10-28 19:25:00|12974.6|12973.7|12975.2|12974.3|12977|12976.1|12974.6|12973.7|136
1730143800000|2024-10-28 19:30:00|12975.3|12974.4|12977.3|12976.4|12977.4|12976.5|12975.1|12974.2|149
1730144100000|2024-10-28 19:35:00|12977.5|12976.6|12977.6|12976.7|12979.1|12978.2|12976.8|12975.9|143
1730144400000|2024-10-28 19:40:00|12977.8|12976.9|12977.7|12976.8|12979.4|12978.5|12977.4|12976.5|154
1730144700000|2024-10-28 19:45:00|12977.6|12976.7|12974.2|12973.3|12977.8|12976.9|12974|12973.1|167
1730145000000|2024-10-28 19:50:00|12973.9|12973|12975.8|12974.9|12977.6|12976.6|12973.7|12972.8|136
1730145300000|2024-10-28 19:55:00|12975.7|12974.8|12974.1|12973.2|12976.7|12975.8|12973.7|12972.8|238
1730145600000|2024-10-28 20:00:00|12974|12973.1|12974.6|12973.1|12975.8|12974.9|12972.7|12971.8|177
1730145900000|2024-10-28 20:05:00|12974.8|12973.3|12972.9|12972|12975|12973.8|12972.9|12972|59
1730146200000|2024-10-28 20:10:00|12972.8|12971.9|12971.6|12970.7|12973.3|12972.1|12971.6|12970.4|42
1730146500000|2024-10-28 20:15:00|12971.3|12970.4|12971.4|12970.5|12972.1|12970.9|12970.7|12969.8|100
1730146800000|2024-10-28 20:20:00|12971.3|12970.4|12971.1|12970.2|12971.7|12970.8|12970.7|12969.7|132
1730147100000|2024-10-28 20:25:00|12971.2|12970.3|12971.9|12971|12972.1|12971.2|12970.8|12969.9|79
1730147400000|2024-10-28 20:30:00|12972|12971.1|12972|12971.1|12972.4|12971.2|12971.7|12970.6|119
1730147700000|2024-10-28 20:35:00|12972.1|12971.2|12971.8|12970.9|12973.2|12972.1|12971.8|12970.9|82
1730148000000|2024-10-28 20:40:00|12971.9|12971|12970.8|12969.9|12972.2|12971.2|12970.6|12969.3|68
1730148300000|2024-10-28 20:45:00|12970.7|12969.8|12971.1|12970.2|12971.7|12970.3|12970.7|12969.3|122
1730148600000|2024-10-28 20:50:00|12971.2|12970.3|12970.9|12970|12971.6|12970.7|12969.8|12968.7|271
1730148900000|2024-10-28 20:55:00|12971.1|12969.6|12976.7|12968.6|12978.9|12969.9|12970.9|12966.6|528
1730149200000|2024-10-28 21:00:00|12979.8|12968.8|12978.7|12967.7|12984.4|12973.4|12978.5|12967.5|8
1730149500000|2024-10-28 21:05:00|12979.2|12968.2|12977.8|12966.8|12979.7|12968.7|12977.8|12966.8|17
1730149800000|2024-10-28 21:10:00|12977.9|12966.9|12976|12965|12979.2|12968.2|12974|12964.3|24
1730150100000|2024-10-28 21:15:00|12976.1|12965.1|12975.3|12966.6|12976.3|12966.6|12975.2|12965.1|9
1730150400000|2024-10-28 21:20:00|12975.5|12966.5|12975.6|12966.3|12976.3|12966.5|12975.5|12965.2|12
1730150700000|2024-10-28 21:25:00|12975.5|12966.4|12974.7|12964.1|12976.2|12966.4|12974.7|12964.1|15
1730151000000|2024-10-28 21:30:00|12974.3|12964|12976.7|12965.7|12977.5|12966.5|12974.3|12964|23
1730151300000|2024-10-28 21:35:00|12976.6|12965.6|12974.4|12964.2|12976.7|12965.7|12974.1|12963.8|28
1730151600000|2024-10-28 21:40:00|12974.3|12964.3|12974.2|12964.4|12974.4|12964.7|12973.9|12964.2|50
1730151900000|2024-10-28 21:45:00|12974.1|12964.6|12973.8|12964.9|12974.7|12965.1|12973.7|12964|44
1730152200000|2024-10-28 21:50:00|12973.6|12965.1|12974.5|12964.7|12974.5|12965.2|12973.4|12964.5|52
1730152500000|2024-10-28 21:55:00|12974.9|12964.2|12973.2|12965.2|12975.2|12965.3|12973|12964.1|45
1730152800000|2024-10-28 22:00:00|12973.5|12964.9|12973|12967.8|12975|12968.6|12972.9|12963.5|60
1730153100000|2024-10-28 22:05:00|12972.9|12966.1|12971.1|12967.3|12973.2|12968|12970.8|12965.3|54
1730153400000|2024-10-28 22:10:00|12970.7|12967.6|12970|12967.6|12970.7|12968.1|12969.7|12966.6|40
1730153700000|2024-10-28 22:15:00|12969.4|12967|12969.3|12966.9|12969.6|12967.1|12968.7|12966.3|40
1730154000000|2024-10-28 22:20:00|12969.6|12966.5|12969.4|12967|12969.7|12967|12968.9|12966.3|25
1730154300000|2024-10-28 22:25:00|12968.7|12966.3|12968.6|12966.2|12969.3|12966.9|12968.5|12966.1|38
1730154600000|2024-10-28 22:30:00|12968.5|12966.1|12967.1|12964.7|12968.7|12966.3|12967|12964.6|38
1730154900000|2024-10-28 22:35:00|12967.2|12964.8|12967.8|12965.4|12968.1|12965.7|12966.6|12964.2|42
1730155200000|2024-10-28 22:40:00|12967.7|12965.3|12968.5|12966.1|12968.6|12966.2|12967.7|12965.3|34
1730155500000|2024-10-28 22:45:00|12968.4|12966|12967.3|12964.9|12968.4|12966|12966.9|12964.5|32
1730155800000|2024-10-28 22:50:00|12967.5|12965.1|12966.6|12964.2|12968|12965.5|12966.5|12964.1|36
1730156100000|2024-10-28 22:55:00|12966.5|12964.1|12966.8|12964.4|12967.1|12964.4|12966.1|12963.7|43
1730156400000|2024-10-28 23:00:00|12967.4|12965|12969.5|12967.1|12970.1|12967.7|12967.4|12964.7|58
1730156700000|2024-10-28 23:05:00|12969.1|12967.6|12970.1|12968.6|12970.8|12969.3|12969.1|12967.6|46
1730157000000|2024-10-28 23:10:00|12970.2|12968.7|12969.9|12968.4|12970.2|12968.7|12969.1|12967.6|38
1730157300000|2024-10-28 23:15:00|12970.1|12968.6|12970.3|12968.1|12970.3|12968.6|12969.4|12967.9|34
1730157600000|2024-10-28 23:20:00|12969.6|12967.8|12969.4|12967.9|12969.9|12968|12969.1|12967.6|28
1730157900000|2024-10-28 23:25:00|12969.3|12967.8|12968.2|12966.7|12969.4|12967.9|12968.2|12966.7|38
1730158200000|2024-10-28 23:30:00|12968.3|12966.8|12968.1|12966.6|12968.4|12966.9|12968|12966.5|19
1730158500000|2024-10-28 23:35:00|12968.3|12966.8|12970.4|12968.9|12970.4|12968.9|12968.3|12966.8|32
1730158800000|2024-10-28 23:40:00|12970.5|12969|12971|12969.5|12971.4|12969.9|12970.2|12968.7|33
1730159100000|2024-10-28 23:45:00|12970.9|12969.4|12971.4|12969.9|12971.4|12969.9|12970.5|12969|33
1730159400000|2024-10-28 23:50:00|12971.5|12970|12972.5|12970.3|12972.6|12970.8|12971.5|12970|24
1730159700000|2024-10-28 23:55:00|12972.1|12970.6|12975.4|12973.9|12975.5|12974|12972.1|12970.4|69
1730160000000|2024-10-29 00:00:00|12975.3|12973.8|12977.6|12976.7|12977.8|12976.7|12973.8|12972.3|99
1730160300000|2024-10-29 00:05:00|12977.5|12976.6|12975.3|12973.8|12977.5|12976.6|12974.7|12973.2|79
1730160600000|2024-10-29 00:10:00|12975.2|12973.7|12975.1|12973.6|12975.4|12973.9|12974|12972.5|55
1730160900000|2024-10-29 00:15:00|12975|12973.5|12973.3|12971.8|12975|12973.5|12973.2|12971.8|77
1730161200000|2024-10-29 00:20:00|12973.4|12971.9|12971.3|12970.4|12973.9|12972.4|12971|12970|87
1730161500000|2024-10-29 00:25:00|12971|12970.1|12973.6|12972.7|12973.6|12972.7|12969.8|12968.9|71
1730161800000|2024-10-29 00:30:00|12973.5|12972.6|12971.6|12970.1|12974.6|12973.7|12971.6|12970.1|77
1730162100000|2024-10-29 00:35:00|12971.5|12970|12971.7|12970.8|12972.5|12971.6|12970.8|12969.7|80
1730162400000|2024-10-29 00:40:00|12971.8|12970.9|12972.3|12970.8|12973|12971.5|12971.2|12970|90
1730162700000|2024-10-29 00:45:00|12972.5|12971|12973.1|12971.6|12973.2|12972|12971.8|12970.5|207
1730163000000|2024-10-29 00:50:00|12973|12971.5|12975.1|12974.2|12976.3|12975.4|12972|12970.8|279
1730163300000|2024-10-29 00:55:00|12974.9|12974|12973.4|12971.9|12976.2|12975.3|12972.9|12971.4|222
1730163600000|2024-10-29 01:00:00|12973.3|12971.8|12972.4|12970.9|12974.2|12972.7|12971.4|12969.9|222
1730163900000|2024-10-29 01:05:00|12972.5|12971|12971.9|12971|12973|12971.5|12970.5|12969.4|174
1730164200000|2024-10-29 01:10:00|12972|12971.1|12970.9|12970|12972|12971.1|12970.7|12969.7|215
1730164500000|2024-10-29 01:15:00|12971|12970.1|12969.7|12968.2|12971.5|12970.1|12969.3|12967.8|217
1730164800000|2024-10-29 01:20:00|12969.6|12968.1|12971.4|12969.9|12972.2|12970.7|12969.4|12967.9|406
1730165100000|2024-10-29 01:25:00|12971.1|12969.6|12970.5|12969|12971.6|12970.1|12970|12968.5|285
1730165400000|2024-10-29 01:30:00|12970.4|12968.9|12971.3|12969.8|12972.3|12970.8|12969.4|12967.9|363
1730165700000|2024-10-29 01:35:00|12971.4|12969.9|12974.3|12972.8|12974.5|12973|12971|12969.5|313
1730166000000|2024-10-29 01:40:00|12974.4|12972.9|12974|12972.5|12975.6|12974.1|12973.9|12972.4|191
1730166300000|2024-10-29 01:45:00|12973.8|12972.3|12973.4|12971.9|12974.6|12973.1|12972.5|12971|251
1730166600000|2024-10-29 01:50:00|12973.3|12971.8|12972.5|12971|12973.5|12972|12972.1|12970.6|365
1730166900000|2024-10-29 01:55:00|12972.6|12971.1|12974.2|12972.7|12974.4|12972.9|12972|12970.5|270
1730167200000|2024-10-29 02:00:00|12974.3|12972.8|12973.4|12971.9|12974.7|12973.2|12973.2|12971.7|215
1730167500000|2024-10-29 02:05:00|12973.3|12971.8|12974.2|12972.7|12975.4|12973.9|12973.1|12971.6|209
1730167800000|2024-10-29 02:10:00|12974.4|12972.9|12974.4|12972.9|12975.3|12973.8|12973.4|12971.9|254
1730168100000|2024-10-29 02:15:00|12974.3|12972.8|12974|12973.1|12975.4|12973.9|12973.3|12971.8|174
1730168400000|2024-10-29 02:20:00|12973.9|12973|12973.7|12972.8|12974.9|12974|12973.3|12972.4|160
1730168700000|2024-10-29 02:25:00|12973.6|12972.7|12974.3|12973.4|12975|12974.1|12973.2|12972.3|167
1730169000000|2024-10-29 02:30:00|12974.4|12973.5|12972.5|12971.6|12974.7|12973.8|12972.3|12971.4|212
1730169300000|2024-10-29 02:35:00|12972.6|12971.7|12969.6|12968.7|12972.9|12972|12969.3|12968.4|153
1730169600000|2024-10-29 02:40:00|12969.4|12968.5|12969.6|12968.7|12970.2|12969.3|12969|12968|262
1730169900000|2024-10-29 02:45:00|12969.4|12968.5|12970.5|12969.6|12971.1|12970.2|12969.4|12968.5|104
1730170200000|2024-10-29 02:50:00|12970.6|12969.7|12970.5|12969.6|12970.7|12969.8|12968.9|12968|211
1730170500000|2024-10-29 02:55:00|12970.6|12969.7|12970.6|12969.7|12971.7|12970.8|12969.8|12968.9|176
1730170800000|2024-10-29 03:00:00|12970.5|12969.6|12970.6|12969.7|12971.5|12970.6|12969.9|12969|231
1730171100000|2024-10-29 03:05:00|12970.7|12969.8|12970.6|12969.7|12970.7|12969.8|12969.8|12968.9|241
1730171400000|2024-10-29 03:10:00|12970.5|12969.6|12969.1|12968.2|12971|12970.1|12969.1|12968.2|162
1730171700000|2024-10-29 03:15:00|12969|12968.1|12967.5|12966|12969.6|12968.4|12967.3|12965.9|377
1730172000000|2024-10-29 03:20:00|12967.4|12965.9|12965.3|12963.8|12967.6|12966.1|12965|12963.5|165
1730172300000|2024-10-29 03:25:00|12965.2|12963.7|12965.9|12964.4|12966.3|12964.8|12964.4|12962.9|151
1730172600000|2024-10-29 03:30:00|12966|12964.5|12965.4|12963.9|12966.2|12964.7|12965.1|12963.6|316
1730172900000|2024-10-29 03:35:00|12965.5|12964|12961|12960.1|12965.5|12964|12960.4|12958.9|182
1730173200000|2024-10-29 03:40:00|12960.9|12960|12960.3|12959.4|12961.2|12960.2|12958.8|12957.9|159
1730173500000|2024-10-29 03:45:00|12960.2|12959.3|12960|12959.1|12960.2|12959.3|12959.1|12958|89
1730173800000|2024-10-29 03:50:00|12960.1|12959.2|12960.8|12959.9|12961.4|12960.5|12959.8|12958.9|287
1730174100000|2024-10-29 03:55:00|12961|12960.1|12960.6|12959.7|12962.2|12961.3|12958.7|12957.8|212
1730174400000|2024-10-29 04:00:00|12960.7|12959.8|12959.2|12958.3|12960.7|12959.8|12958.6|12957.7|191
1730174700000|2024-10-29 04:05:00|12959.8|12958.9|12959.7|12958.8|12961.2|12960.3|12959.3|12958.4|294
1730175000000|2024-10-29 04:10:00|12959.8|12958.9|12961.9|12961|12962.1|12961.2|12959.7|12958.8|165
1730175300000|2024-10-29 04:15:00|12962|12961.1|12961|12960.1|12962.7|12961.3|12960.8|12959.9|79
1730175600000|2024-10-29 04:20:00|12960.9|12960|12960.8|12959.9|12961.5|12960.4|12960.4|12959.5|130
1730175900000|2024-10-29 04:25:00|12960.9|12960|12961.2|12960.3|12961.3|12960.4|12960.7|12959.8|132
1730176200000|2024-10-29 04:30:00|12961.3|12960.4|12961.2|12960.3|12962.1|12961.2|12961|12960.1|89
1730176500000|2024-10-29 04:35:00|12961.5|12960|12961|12960.1|12961.6|12960.4|12960.9|12959.9|157
1730176800000|2024-10-29 04:40:00|12960.9|12960|12960.5|12959|12961|12960.1|12959.8|12958.7|108
1730177100000|2024-10-29 04:45:00|12960.4|12958.9|12960.2|12959.3|12961.6|12960.3|12960.1|12958.9|126
1730177400000|2024-10-29 04:50:00|12960.1|12959.2|12962|12961.1|12962.1|12961.2|12959.9|12958.6|181
1730177700000|2024-10-29 04:55:00|12962.1|12961.2|12962|12961.1|12962.2|12961.3|12960.9|12959.8|136
1730178000000|2024-10-29 05:00:00|12962.1|12961.2|12963.5|12962|12964.2|12962.7|12961.8|12960.9|278
1730178300000|2024-10-29 05:05:00|12963.3|12961.8|12961.7|12960.8|12963.5|12962.2|12961.3|12960.4|187
1730178600000|2024-10-29 05:10:00|12961.6|12960.7|12962|12960.5|12962.8|12961.4|12961.2|12960|224
1730178900000|2024-10-29 05:15:00|12961.9|12960.4|12962.8|12961.9|12963|12962.1|12961.3|12960.3|311
1730179200000|2024-10-29 05:20:00|12962.5|12961.6|12962.2|12961.3|12964.2|12963.3|12962.2|12961.3|191
1730179500000|2024-10-29 05:25:00|12962.3|12961.4|12963.9|12963|12964.2|12963.3|12962.2|12961.3|127
1730179800000|2024-10-29 05:30:00|12963.8|12962.9|12966.4|12964.9|12966.4|12965.3|12963.8|12962.9|196
1730180100000|2024-10-29 05:35:00|12966.5|12965|12965.9|12965|12967.5|12966.4|12965.4|12964.5|259
1730180400000|2024-10-29 05:40:00|12966|12965.1|12963.5|12962.6|12966.1|12965.2|12963|12962.1|184
1730180700000|2024-10-29 05:45:00|12963.2|12962.3|12964|12963.1|12964.5|12963.3|12962.1|12961.2|186
1730181000000|2024-10-29 05:50:00|12964.4|12962.9|12963.5|12962|12964.4|12963.1|12962.2|12960.7|208
1730181300000|2024-10-29 05:55:00|12963.4|12961.9|12964.4|12962.9|12964.4|12962.9|12963.1|12961.6|259
1730181600000|2024-10-29 06:00:00|12964.5|12963|12965.3|12964.4|12965.4|12964.5|12963|12962.1|250
1730181900000|2024-10-29 06:05:00|12965.4|12964.5|12965.6|12964.1|12965.7|12964.6|12964.5|12963.3|101
1730182200000|2024-10-29 06:10:00|12965.7|12964.2|12964.6|12963.7|12966.3|12965.3|12964.5|12963.4|155
1730182500000|2024-10-29 06:15:00|12964.7|12963.8|12965.1|12964.2|12966.2|12965.3|12964|12963|108
1730182800000|2024-10-29 06:20:00|12965|12964.1|12964.8|12963.9|12966|12965.1|12964.4|12963.5|118
1730183100000|2024-10-29 06:25:00|12964.7|12963.8|12964.3|12963.4|12964.8|12963.9|12964|12963.1|138
1730183400000|2024-10-29 06:30:00|12964.2|12963.3|12966.8|12965.9|12967.1|12966.2|12963.9|12963|171
1730183700000|2024-10-29 06:35:00|12966.9|12966|12967.1|12966.2|12967.8|12966.9|12965.8|12964.9|142
1730184000000|2024-10-29 06:40:00|12967.2|12966.3|12966.2|12965.3|12967.2|12966.3|12964.8|12963.9|107
1730184300000|2024-10-29 06:45:00|12966.3|12965.4|12968.9|12968|12969.6|12968.2|12963.5|12962.6|265
1730184600000|2024-10-29 06:50:00|12969|12968.1|12970.2|12969.3|12970.5|12969.3|12968.7|12967.8|183
1730184900000|2024-10-29 06:55:00|12970.3|12969.4|12970.1|12969.2|12971.7|12970.3|12970|12968.8|128
1730185200000|2024-10-29 07:00:00|12970|12969.1|12969|12968.1|12970.4|12969.3|12968.2|12967|204
1730185500000|2024-10-29 07:05:00|12968.9|12968|12968.7|12967.8|12970.6|12969.7|12968.4|12967.4|169
1730185800000|2024-10-29 07:10:00|12968.5|12967.6|12968.1|12967.2|12968.8|12967.9|12965.8|12964.3|145
1730186100000|2024-10-29 07:15:00|12968.3|12967.4|12970.1|12968.6|12970.5|12969|12968.2|12967.3|121
1730186400000|2024-10-29 07:20:00|12970.3|12968.8|12970.3|12968.8|12971.8|12970.5|12968.1|12966.9|170
1730186700000|2024-10-29 07:25:00|12970.4|12968.9|12972.3|12971.4|12972.9|12972|12969|12968.1|159
1730187000000|2024-10-29 07:30:00|12972.4|12971.5|12968.4|12967.5|12972.6|12971.7|12968|12966.9|147
1730187300000|2024-10-29 07:35:00|12968.9|12968|12968.1|12967.2|12971.1|12970.2|12968.1|12967.2|194
1730187600000|2024-10-29 07:40:00|12968|12967.1|12969.6|12968.1|12970.3|12969.3|12966.8|12965.9|145
1730187900000|2024-10-29 07:45:00|12969.4|12967.9|12972.9|12972|12973.3|12972.3|12969.3|12967.8|135
1730188200000|2024-10-29 07:50:00|12972.8|12971.9|12974|12973.1|12974|12973.1|12971.3|12970.4|120
1730188500000|2024-10-29 07:55:00|12974.1|12973.2|12971.9|12971|12974.4|12973.5|12971.6|12970.7|115
1730188800000|2024-10-29 08:00:00|12971.6|12970.7|12977.1|12976.2|12978.1|12977.1|12971.6|12970.7|324
1730189100000|2024-10-29 08:05:00|12977|12976.1|12981.6|12980.7|12982.2|12980.8|12976.3|12975.4|217
1730189400000|2024-10-29 08:10:00|12981.2|12980.3|12979.1|12977.6|12983.4|12982.2|12979|12977.5|268
1730189700000|2024-10-29 08:15:00|12979|12977.5|12975|12974.1|12979.1|12977.6|12974.4|12973.1|225
1730190000000|2024-10-29 08:20:00|12975.1|12974.2|12974.9|12974|12975.4|12974.3|12970.3|12969.4|199
1730190300000|2024-10-29 08:25:00|12974.8|12973.9|12983|12981.5|12983|12981.5|12974.4|12973.5|210
1730190600000|2024-10-29 08:30:00|12983.1|12981.6|12980.7|12979.8|12986.4|12985.5|12979.3|12977.8|511
1730190900000|2024-10-29 08:35:00|12980.4|12979.5|12987.9|12987|12988.1|12987.2|12979.9|12979|354
1730191200000|2024-10-29 08:40:00|12987.8|12986.9|12986.4|12985.5|12990.6|12989.4|12986.3|12984.9|248
1730191500000|2024-10-29 08:45:00|12986.5|12985.6|12987.2|12986.3|12987.7|12986.8|12983.3|12982.4|192
1730191800000|2024-10-29 08:50:00|12987.4|12986.5|12985|12983.5|12989.1|12988.2|12985|12983.5|179
1730192100000|2024-10-29 08:55:00|12985.1|12983.6|12984.7|12983.8|12985.3|12984.4|12981.4|12980.5|182
1730192400000|2024-10-29 09:00:00|12984.8|12983.9|12981.7|12980.8|12986.2|12985.3|12981.7|12980.8|154
1730192700000|2024-10-29 09:05:00|12981.8|12980.9|12984.7|12983.8|12986.9|12986|12981.8|12980.9|147
1730193000000|2024-10-29 09:10:00|12984.6|12983.7|12982.8|12981.9|12984.7|12983.8|12981.1|12980.2|178
1730193300000|2024-10-29 09:15:00|12982.9|12982|12983.3|12982.4|12985.4|12984.5|12981|12980.1|227
1730193600000|2024-10-29 09:20:00|12983.5|12982.6|12984.2|12983.3|12984.8|12983.9|12981.1|12980.2|163
1730193900000|2024-10-29 09:25:00|12984.1|12983.2|12985.4|12983.9|12986.3|12985.3|12984.1|12983.2|119
1730194200000|2024-10-29 09:30:00|12985.5|12984|12986.3|12984.8|12986.4|12984.9|12982.8|12981.4|147
1730194500000|2024-10-29 09:35:00|12986.4|12984.9|12986.9|12986|12987.8|12986.5|12984.7|12983.7|140
1730194800000|2024-10-29 09:40:00|12987|12986.1|12982.7|12981.8|12987.2|12986.3|12982.1|12981.2|128
1730195100000|2024-10-29 09:45:00|12982.8|12981.9|12978.3|12977.4|12984.5|12983.6|12977.9|12977|190
1730195400000|2024-10-29 09:50:00|12978.5|12977.6|12975.3|12974.4|12978.6|12977.7|12974.2|12973.3|201
1730195700000|2024-10-29 09:55:00|12975.6|12974.7|12980.2|12979.3|12980.2|12979.3|12975.1|12974.2|189
1730196000000|2024-10-29 10:00:00|12979.6|12978.7|12983.1|12982.2|12984.8|12983.9|12979.4|12978.5|180
1730196300000|2024-10-29 10:05:00|12983.3|12982.4|12982.1|12981.2|12983.4|12982.5|12981.2|12980.3|151
1730196600000|2024-10-29 10:10:00|12982|12981.1|12981.6|12980.7|12984.4|12983.3|12981.5|12980.6|104
1730196900000|2024-10-29 10:15:00|12981.7|12980.8|12983.8|12982.9|12987.4|12986.5|12981.3|12980.4|274
1730197200000|2024-10-29 10:20:00|12983.7|12982.8|12981.8|12980.9|12983.7|12982.8|12981.2|12980.3|67
1730197500000|2024-10-29 10:25:00|12981.9|12981|12978|12977.1|12982.2|12981.1|12975.9|12974.4|96
1730197800000|2024-10-29 10:30:00|12978.4|12977.5|12975.4|12974.5|12980.2|12979.3|12974.8|12973.9|187
1730198100000|2024-10-29 10:35:00|12975.6|12974.7|12977|12976.1|12978.7|12977.4|12974.7|12973.8|174
1730198400000|2024-10-29 10:40:00|12976.9|12976|12980|12979.1|12981.2|12980.3|12976.2|12975.3|136
1730198700000|2024-10-29 10:45:00|12980.1|12979.2|12984.2|12983.3|12984.9|12984|12980.1|12979.2|131
1730199000000|2024-10-29 10:50:00|12984.3|12983.4|12984.2|12983.3|12985.4|12984.5|12982|12981.1|163
1730199300000|2024-10-29 10:55:00|12984|12983.1|12986.7|12985.8|12987|12986.1|12980.8|12979.9|247
1730199600000|2024-10-29 11:00:00|12986.8|12985.9|12986.8|12985.9|12987.9|12987|12983.5|12982.6|198
1730199900000|2024-10-29 11:05:00|12986.7|12985.8|12986.3|12984.8|12992.6|12991.1|12985.6|12984.1|252
1730200200000|2024-10-29 11:10:00|12985.9|12984.4|12982.3|12981.4|12986.1|12984.6|12980.9|12980|195
1730200500000|2024-10-29 11:15:00|12981.4|12980.5|12980.1|12979.2|12982.9|12982|12980|12979.1|239
1730200800000|2024-10-29 11:20:00|12980.2|12979.3|12981|12980.1|12981.9|12981|12978.8|12977.9|153
1730201100000|2024-10-29 11:25:00|12980.9|12980|12981.9|12981|12982.2|12981.3|12980|12979.1|129
1730201400000|2024-10-29 11:30:00|12982.1|12981.2|12988.1|12987.2|12989|12988.1|12982.1|12981.2|164
1730201700000|2024-10-29 11:35:00|12988.3|12987.4|12991.1|12990.2|12991.3|12990.4|12987.5|12986.6|161
1730202000000|2024-10-29 11:40:00|12991.6|12990.7|12987.4|12986.5|12993.2|12992.3|12987.2|12986.3|193
1730202300000|2024-10-29 11:45:00|12987.3|12986.4|12987.4|12985.9|12990.6|12989.7|12986.8|12985.6|177
1730202600000|2024-10-29 11:50:00|12987.3|12985.8|12985.3|12984.4|12988|12987.1|12984|12982.7|131
1730202900000|2024-10-29 11:55:00|12985.4|12984.5|12987|12985.5|12987.5|12986.3|12984.6|12983.7|135
1730203200000|2024-10-29 12:00:00|12986.9|12985.4|12984.9|12984|12986.9|12985.4|12982.5|12981.6|246
1730203500000|2024-10-29 12:05:00|12984.8|12983.9|12983.7|12982.8|12985|12984.1|12981.7|12980.8|174
1730203800000|2024-10-29 12:10:00|12983.2|12982.3|12983.9|12983|12985.2|12984.3|12982|12981.1|151
1730204100000|2024-10-29 12:15:00|12986|12985.1|12983.8|12982.9|12986.2|12985.3|12981.9|12981|159
1730204400000|2024-10-29 12:20:00|12983.7|12982.8|12982.2|12981.3|12985.1|12984.2|12981.6|12980.7|232
1730204700000|2024-10-29 12:25:00|12982.1|12981.2|12978.2|12976.7|12983.2|12982.3|12978.1|12976.6|287
1730205000000|2024-10-29 12:30:00|12978.1|12976.6|12974.3|12973.4|12979.3|12978.4|12974.3|12973.4|295
1730205300000|2024-10-29 12:35:00|12974.6|12973.7|12973|12972.1|12976.9|12976|12971.7|12970.8|346
1730205600000|2024-10-29 12:40:00|12972.7|12971.8|12976.1|12975.2|12976.7|12975.8|12971.7|12970.8|257
1730205900000|2024-10-29 12:45:00|12975.5|12974.6|12972.8|12971.9|12976.8|12975.9|12969.9|12969|353
1730206200000|2024-10-29 12:50:00|12972.7|12971.8|12983.2|12982.3|12984.1|12983.2|12972.6|12971.7|308
1730206500000|2024-10-29 12:55:00|12983.1|12982.2|12978.1|12977.2|12986.3|12985.4|12977.5|12976.6|312
1730206800000|2024-10-29 13:00:00|12978|12977.1|12979.1|12978.2|12981|12980.1|12976.6|12975.7|407
1730207100000|2024-10-29 13:05:00|12979|12978.1|12978|12977.1|12980.7|12979.8|12976.6|12975.7|306
1730207400000|2024-10-29 13:10:00|12978.1|12977.2|12976.4|12974.9|12979.6|12978.1|12974|12972.6|273
1730207700000|2024-10-29 13:15:00|12976.2|12974.7|12975.4|12974.5|12976.8|12975.9|12969.1|12968.2|386
1730208000000|2024-10-29 13:20:00|12975.7|12974.8|12974|12973.1|12977.9|12977|12972|12970.5|293
1730208300000|2024-10-29 13:25:00|12973.9|12973|12974.7|12973.8|12976.3|12975.4|12972.7|12971.8|231
1730208600000|2024-10-29 13:30:00|12974.6|12973.7|12971.9|12971|12974.6|12973.7|12968.9|12968|319
1730208900000|2024-10-29 13:35:00|12972.2|12971.3|12973.9|12973|12974.6|12973.7|12970.3|12969.4|265
1730209200000|2024-10-29 13:40:00|12973.8|12972.9|12968.9|12968|12974.2|12972.9|12968.9|12967.7|222
1730209500000|2024-10-29 13:45:00|12969|12968.1|12972.9|12972|12973.3|12972.4|12967.8|12966.5|271
1730209800000|2024-10-29 13:50:00|12973|12972.1|12976.2|12975.3|12976.8|12975.9|12972.9|12972|247
1730210100000|2024-10-29 13:55:00|12976.3|12975.4|12984.8|12973.8|12984.8|12977.6|12973.8|12972.9|372
1730210400000|2024-10-29 14:00:00|12984.2|12974|12992.7|12991.2|13006|12998|12984.1|12974|1257
1730210700000|2024-10-29 14:05:00|12992.9|12991.8|12990.5|12989|12993|12992|12984.8|12983.9|911
1730211000000|2024-10-29 14:10:00|12990.6|12989.1|12982.2|12981.3|12991.7|12990.8|12981.8|12980.9|762
1730211300000|2024-10-29 14:15:00|12982.7|12981.8|12991.6|12990.7|12991.8|12990.9|12982.7|12981.8|577
1730211600000|2024-10-29 14:20:00|12991.4|12990.5|13001.6|13000.7|13002|13001.1|12988.8|12987.9|556
1730211900000|2024-10-29 14:25:00|13001.7|13000.8|12998.5|12997|13004.7|13003.8|12997.1|12995.9|571
1730212200000|2024-10-29 14:30:00|12998.9|12997.4|13002.8|13001.9|13003.5|13002.6|12996.3|12994.8|471
1730212500000|2024-10-29 14:35:00|13002.3|13001.4|12999.8|12998.3|13004.3|13003.4|12997.8|12996.6|431
1730212800000|2024-10-29 14:40:00|12999.7|12998.2|13001.7|13000.2|13005.7|13004.8|12996.8|12995.6|407
1730213100000|2024-10-29 14:45:00|13001.6|13000.1|12999|12998.1|13001.6|13000.1|12995.3|12993.8|505
1730213400000|2024-10-29 14:50:00|12999.3|12998.4|12997.4|12996.5|13001.9|13001|12997.2|12996.3|342
1730213700000|2024-10-29 14:55:00|12997.5|12996.6|12997.5|12996|12998.7|12997.8|12993.9|12992.4|376
1730214000000|2024-10-29 15:00:00|12997.4|12995.9|12994|12993.1|13000.2|12999.3|12993.9|12992.5|402
1730214300000|2024-10-29 15:05:00|12993.9|12993|12983.8|12982.9|12993.9|12993|12983.1|12982.2|422
1730214600000|2024-10-29 15:10:00|12983.5|12982.6|12988.9|12988|12991.5|12990.2|12982.1|12981.1|382
1730214900000|2024-10-29 15:15:00|12988.7|12987.8|12986.2|12985.3|12993.7|12992.6|12985.4|12984.5|385
1730215200000|2024-10-29 15:20:00|12986.1|12985.2|12985.4|12984.5|12994.1|12992.6|12985|12983.9|386
1730215500000|2024-10-29 15:25:00|12985.1|12984.2|12981.5|12980.6|12985.3|12984.4|12979.9|12978.6|303
1730215800000|2024-10-29 15:30:00|12981.6|12980.7|12985|12984.1|12993.6|12992.1|12981.3|12980.4|351
1730216100000|2024-10-29 15:35:00|12984.8|12983.9|12990.2|12989.3|12992|12991.1|12983.3|12981.8|436
1730216400000|2024-10-29 15:40:00|12990.3|12989.4|12990.6|12989.1|12992.4|12991.4|12987.1|12986.2|356
1730216700000|2024-10-29 15:45:00|12990.5|12989|12998.3|12996.8|12998.3|12996.8|12990.4|12988.9|323
1730217000000|2024-10-29 15:50:00|12998.4|12996.9|13002.8|13001.9|13007.9|13006.4|12998.4|12996.9|500
1730217300000|2024-10-29 15:55:00|13002.7|13001.8|13004.6|13003.7|13005.1|13004.2|12997.8|12996.3|489
1730217600000|2024-10-29 16:00:00|13004.8|13003.9|13007.1|13006.2|13008.1|13007.2|13003.4|13002.5|419
1730217900000|2024-10-29 16:05:00|13007.2|13006.3|13008.3|13006.8|13012.5|13011.2|13006.9|13005.9|275
1730218200000|2024-10-29 16:10:00|13008.1|13006.6|13009.1|13008.2|13009.2|13008.3|13004.2|13002.7|255
1730218500000|2024-10-29 16:15:00|13008.9|13008|13009.3|13008.4|13009.8|13008.9|13006.6|13005.1|274
1730218800000|2024-10-29 16:20:00|13009.4|13008.5|13006.1|13005.2|13009.8|13008.9|13005.1|13004.2|177
1730219100000|2024-10-29 16:25:00|13006|13005.1|13002.2|13001.3|13007|13006.1|13002.1|13000.7|185
1730219400000|2024-10-29 16:30:00|13002.1|13001.2|12994.3|12993.4|13002.1|13001.2|12993.3|12992.4|267
1730219700000|2024-10-29 16:35:00|12994.2|12993.3|12991.8|12990.9|12994.9|12994|12990.8|12989.9|197
1730220000000|2024-10-29 16:40:00|12992|12991.1|12992|12991.1|12993.5|12992.6|12990.3|12989.4|199
1730220300000|2024-10-29 16:45:00|12991.8|12990.9|12991.2|12990.3|12994.8|12993.9|12990.8|12989.9|319
1730220600000|2024-10-29 16:50:00|12991.1|12990.2|12998.2|12997.3|12999.3|12998.4|12991|12990.1|244
1730220900000|2024-10-29 16:55:00|12998.3|12997.4|12999.7|12998.8|12999.7|12998.8|12995.7|12994.8|225
1730221200000|2024-10-29 17:00:00|12999.9|12999|13007.8|13006.9|13009.3|13008.4|12999.4|12998.5|451
1730221500000|2024-10-29 17:05:00|13008|13007.1|13003.8|13002.9|13010|13009.1|13003.7|13002.8|326
1730221800000|2024-10-29 17:10:00|13004.3|13003.4|13008.8|13007.9|13009.2|13008.3|13003.2|13002.3|240
1730222100000|2024-10-29 17:15:00|13008.9|13008|13004.9|13004|13009.3|13008.4|13004.2|13003.3|270
1730222400000|2024-10-29 17:20:00|13005.1|13004.2|12999|12998.1|13005.1|13004.2|12998.8|12997.9|168
1730222700000|2024-10-29 17:25:00|12999.2|12998.3|13001.5|13000.6|13001.5|13000.6|12998.7|12997.8|164
1730223000000|2024-10-29 17:30:00|13001.8|13000.9|12998.5|12997.6|13002.1|13001.2|12997.5|12996.6|179
1730223300000|2024-10-29 17:35:00|12998.4|12997.5|12995|12994.1|12999.1|12998.2|12994.4|12993.5|149
1730223600000|2024-10-29 17:40:00|12994.9|12994|12998.2|12997.3|12998.2|12997.3|12993.9|12993|160
1730223900000|2024-10-29 17:45:00|12998.6|12997.7|12995.8|12994.9|12998.9|12998|12995.8|12994.9|199
1730224200000|2024-10-29 17:50:00|12995.7|12994.8|12997|12995.5|12998.6|12997.1|12993.7|12992.8|187
1730224500000|2024-10-29 17:55:00|12997.1|12995.6|12999|12998.1|13000.3|12999.4|12996.1|12995.2|253
1730224800000|2024-10-29 18:00:00|12999.1|12998.2|12997.8|12996.9|13000.6|12999.1|12996.9|12995.9|252
1730225100000|2024-10-29 18:05:00|12997.9|12997|12997.2|12996.3|12998.9|12998|12996.2|12995.3|207
1730225400000|2024-10-29 18:10:00|12997.1|12996.2|12993.8|12992.9|12997.1|12996.2|12993.8|12992.9|119
1730225700000|2024-10-29 18:15:00|12993.9|12993|12996.9|12995.4|12996.9|12995.4|12993.1|12992.2|114
1730226000000|2024-10-29 18:20:00|12997.1|12995.6|13001|12999.5|13001.5|13000|12997|12995.5|125
1730226300000|2024-10-29 18:25:00|13000.9|12999.4|13002.1|13001.2|13002.2|13001.3|12999.9|12998.6|154
1730226600000|2024-10-29 18:30:00|13002|13001.1|13003.9|13003|13005.2|13004.3|13001|13000|155
1730226900000|2024-10-29 18:35:00|13003.5|13002.6|13009.6|13008.7|13010|13009.1|13003.3|13002.4|204
1730227200000|2024-10-29 18:40:00|13009.5|13008.6|13007.9|13007|13009.5|13008.6|13007|13006.1|177
1730227500000|2024-10-29 18:45:00|13007.6|13006.7|13006.8|13005.9|13008.3|13007.4|13006.2|13005.3|144
1730227800000|2024-10-29 18:50:00|13006.7|13005.8|13007.3|13006.4|13008.8|13007.9|13005.1|13004.2|139
1730228100000|2024-10-29 18:55:00|13007.2|13006.3|13005.4|13004.5|13008.2|13007.3|13004.7|13003.8|257
1730228400000|2024-10-29 19:00:00|13006.1|13005.2|13005.5|13004.6|13008.3|13007.4|13004.9|13004|238
1730228700000|2024-10-29 19:05:00|13005.9|13005|13005.5|13004.6|13008|13007.1|13003.7|13002.8|175
1730229000000|2024-10-29 19:10:00|13005.6|13004.7|13003.7|13002.8|13007.2|13006.3|13003.5|13002.6|200
1730229300000|2024-10-29 19:15:00|13003.5|13002.6|13004.4|13003.5|13004.9|13004|13003.3|13002.4|193
1730229600000|2024-10-29 19:20:00|13004.5|13003.6|13004.9|13004|13006.1|13005.2|13003.9|13003|199
1730229900000|2024-10-29 19:25:00|13004.7|13003.8|13006.2|13005.3|13006.5|13005.6|13003.7|13002.8|185
1730230200000|2024-10-29 19:30:00|13006.1|13005.2|13003.6|13002.7|13007|13006.1|13003.5|13002.6|167
1730230500000|2024-10-29 19:35:00|13003.5|13002.6|13005.5|13004.6|13005.9|13005|13003.1|13002.2|171
1730230800000|2024-10-29 19:40:00|13005.8|13004.9|13005.4|13004.5|13006.2|13005.3|13004.5|13003.6|154
1730231100000|2024-10-29 19:45:00|13005.5|13004.6|13006.3|13005.4|13007.7|13006.8|13005.5|13004.6|218
1730231400000|2024-10-29 19:50:00|13006.1|13005.2|13005.5|13004.6|13006.7|13005.8|13004.4|13003.5|152
1730231700000|2024-10-29 19:55:00|13005.4|13004.5|13006.6|13005.7|13007.6|13006.7|13004|13003.1|201
1730232000000|2024-10-29 20:00:00|13006.5|13005.6|13008.5|13007|13009|13007.9|13004.6|13003.7|256
1730232300000|2024-10-29 20:05:00|13008.6|13007.1|13008.2|13007.3|13009.7|13008.2|13008.2|13007|129
1730232600000|2024-10-29 20:10:00|13008.1|13007.2|13008.4|13007.5|13009.2|13007.9|13007.7|13006.6|131
1730232900000|2024-10-29 20:15:00|13008.1|13007.2|13008.3|13007.4|13008.5|13007.6|13007.4|13006.5|176
1730233200000|2024-10-29 20:20:00|13008.4|13007.5|13009|13008.1|13009.1|13008.2|13008.2|13007.3|104
1730233500000|2024-10-29 20:25:00|13009.3|13007.8|13008.2|13007.3|13009.4|13008.4|13008.1|13007.2|85
1730233800000|2024-10-29 20:30:00|13008.1|13007.2|13009.2|13008.3|13009.4|13008.5|13008.1|13007.2|151
1730234100000|2024-10-29 20:35:00|13009.3|13008.4|13010.4|13009.5|13010.8|13009.5|13009.3|13008.4|92
1730234400000|2024-10-29 20:40:00|13010.5|13009.6|13014.2|13013.3|13014.6|13013.4|13010.4|13009.1|79
1730234700000|2024-10-29 20:45:00|13014.3|13013.4|13015.3|13013.8|13015.5|13014.1|13013.8|13012.9|123
1730235000000|2024-10-29 20:50:00|13015.6|13014.1|13014.4|13012.9|13015.6|13014.1|13014.4|13012.9|200
1730235300000|2024-10-29 20:55:00|13014.9|13012.5|13018.5|13011.4|13020|13014.7|13014.4|13009.1|279
1730235600000|2024-10-29 21:00:00|13018.4|13011.3|13020.7|13011.2|13020.9|13011.8|13018.4|13010.5|13
1730235900000|2024-10-29 21:05:00|13020.4|13011.1|13015|13004|13021.1|13012|13015|13004|28
1730236200000|2024-10-29 21:10:00|13015.1|13004.1|13015.2|13004.2|13015.9|13004.9|13014.7|13003.7|29
1730236500000|2024-10-29 21:15:00|13015.5|13004.5|13014.9|13003.9|13015.9|13004.9|13014.9|13003.9|58
1730236800000|2024-10-29 21:20:00|13015|13004|13015.5|13004.5|13015.5|13004.5|13014.7|13003.7|23
1730237100000|2024-10-29 21:25:00|13015.3|13004.3|13014.9|13004|13016|13005|13014.9|13003.9|34
1730237400000|2024-10-29 21:30:00|13014.7|13003.9|13016.4|13008.4|13016.7|13008.6|13013.8|13003.8|54
1730237700000|2024-10-29 21:35:00|13016.5|13008.5|13014.8|13003.8|13017.1|13009.7|13013.7|13002.7|87
1730238000000|2024-10-29 21:40:00|13014.7|13003.7|13014.4|13003.4|13014.8|13003.8|13013.2|13002.2|41
1730238300000|2024-10-29 21:45:00|13014.3|13003.3|13014.7|13003.7|13014.7|13003.7|13014.1|13003.1|53
1730238600000|2024-10-29 21:50:00|13014.8|13003.8|13015.1|13004.1|13015.5|13004.5|13014.5|13003.5|44
1730238900000|2024-10-29 21:55:00|13015.6|13003.7|13015.5|13003.6|13017|13006.7|13014.3|13002.4|56
1730239200000|2024-10-29 22:00:00|13014.7|13002.8|13013.2|13007.8|13017.7|13007.9|13010.7|12998.8|286
1730239500000|2024-10-29 22:05:00|13012.9|13007.9|13012.8|13008.2|13013.3|13009.3|13011.5|13007.8|56
1730239800000|2024-10-29 22:10:00|13012.9|13008.1|13013.9|13009.5|13014|13009.6|13012.7|13008.1|92
1730240100000|2024-10-29 22:15:00|13013.8|13009.6|13013.6|13009.7|13013.9|13009.9|13012.7|13008.9|87
1730240400000|2024-10-29 22:20:00|13013.5|13009.8|13013|13009.5|13013.8|13010.2|13012.7|13009.2|91
1730240700000|2024-10-29 22:25:00|13012.9|13009.4|13013.8|13010.8|13014|13010.8|13012.5|13009.1|60
1730241000000|2024-10-29 22:30:00|13013.5|13011.1|13015.1|13012.7|13015.8|13012.9|13013.5|13011.1|42
1730241300000|2024-10-29 22:35:00|13015.2|13012.8|13015.4|13012.3|13015.8|13012.8|13015|13011.9|34
1730241600000|2024-10-29 22:40:00|13015.7|13011.9|13016.7|13013.2|13016.7|13013.2|13015.1|13011.7|44
1730241900000|2024-10-29 22:45:00|13016.6|13013.3|13016.5|13013.1|13016.6|13013.7|13015.9|13012.7|35
1730242200000|2024-10-29 22:50:00|13016|13013|13015.9|13013.5|13016.4|13013.6|13015.8|13012.7|46
1730242500000|2024-10-29 22:55:00|13016.3|13013|13015.8|13012.6|13016.4|13013.6|13015.5|13012.3|50
1730242800000|2024-10-29 23:00:00|13015.6|13013.2|13016.1|13013|13016.4|13013.5|13015.6|13012.3|75
1730243100000|2024-10-29 23:05:00|13015.7|13013.5|13014.6|13013.1|13015.7|13013.5|13014.1|13012.1|82
1730243400000|2024-10-29 23:10:00|13014.5|13013|13014.3|13012.1|13015.5|13013.4|13014.3|13012.1|62
1730243700000|2024-10-29 23:15:00|13014.1|13012|13014.4|13012.9|13014.8|13013|13013.6|13011.6|78
1730244000000|2024-10-29 23:20:00|13014.5|13013|13015.8|13014.3|13015.8|13014.3|13014.4|13012.6|65
1730244300000|2024-10-29 23:25:00|13016.2|13013.9|13014.6|13013.1|13018.1|13015.6|13014.6|13012.9|98
1730244600000|2024-10-29 23:30:00|13014.9|13012.8|13014.8|13013.3|13015.6|13013.8|13013.5|13011.7|79
1730244900000|2024-10-29 23:35:00|13015|13012.9|13009|13007.5|13015.9|13014.1|13009|13006.8|112
1730245200000|2024-10-29 23:40:00|13010|13008.5|13013.7|13012.2|13013.9|13012.2|13009.9|13007.6|109
1730245500000|2024-10-29 23:45:00|13014|13011.9|13010.2|13008.7|13014|13012.3|13010.2|13008.7|62
1730245800000|2024-10-29 23:50:00|13010.4|13008.9|13009.9|13008.4|13010.6|13009.1|13009.6|13008.1|25
1730246100000|2024-10-29 23:55:00|13010.1|13009.2|13011.7|13010.8|13013.8|13012.9|13010|13009.1|56
1730246400000|2024-10-30 00:00:00|13011.6|13010.7|13015.1|13013.6|13015.5|13014.6|13011.6|13010.7|86
1730246700000|2024-10-30 00:05:00|13015.3|13013.8|13016|13015.1|13017|13015.5|13015.2|13013.8|107
1730247000000|2024-10-30 00:10:00|13015.9|13015|13015.5|13014|13017.2|13015.7|13015.3|13013.8|64
1730247300000|2024-10-30 00:15:00|13015.4|13013.9|13016.6|13015.1|13016.9|13015.4|13015.3|13013.8|43
1730247600000|2024-10-30 00:20:00|13016.5|13015|13016.5|13015|13017.8|13016.3|13016.2|13014.7|48
1730247900000|2024-10-30 00:25:00|13016.6|13015.1|13014.6|13013.7|13017.3|13015.8|13014.6|13013.2|47
1730248200000|2024-10-30 00:30:00|13015.8|13014.9|13011.4|13009.9|13017.3|13015.8|13010.5|13008.7|227
1730248500000|2024-10-30 00:35:00|13011.5|13010|13013|13012.1|13014.2|13013.3|13010.6|13009.7|169
1730248800000|2024-10-30 00:40:00|13012.9|13012|13010.5|13009|13013.7|13012.8|13009.6|13008.1|208
1730249100000|2024-10-30 00:45:00|13010.6|13009.1|13012.8|13011.3|13014.5|13013.1|13010.5|13009|330
1730249400000|2024-10-30 00:50:00|13012.7|13011.2|13014.1|13012.6|13014.5|13013|13011.9|13010.4|425
1730249700000|2024-10-30 00:55:00|13014|13012.5|13014.1|13012.6|13016|13014.5|13013.6|13012.1|277
1730250000000|2024-10-30 01:00:00|13014.2|13012.7|13013.7|13012.2|13014.9|13013.4|13012.6|13011.1|283
1730250300000|2024-10-30 01:05:00|13013.8|13012.3|13012.8|13011.3|13013.9|13012.4|13011.5|13010|191
1730250600000|2024-10-30 01:10:00|13013|13011.5|13013.6|13012.1|13013.9|13012.4|13012.4|13010.9|281
1730250900000|2024-10-30 01:15:00|13013.7|13012.2|13013.7|13012.2|13016|13014.5|13012.5|13011|189
1730251200000|2024-10-30 01:20:00|13013.5|13012|13016|13014.5|13017.2|13015.7|13012.6|13011.1|274
1730251500000|2024-10-30 01:25:00|13015.9|13014.4|13018.9|13018|13020.8|13019.3|13015.8|13014.3|290
1730251800000|2024-10-30 01:30:00|13019.4|13017.9|13018.3|13017.4|13019.9|13018.7|13017.8|13016.4|179
1730252100000|2024-10-30 01:35:00|13018.2|13017.3|13020.5|13019|13021|13019.7|13018|13017|151
1730252400000|2024-10-30 01:40:00|13020.4|13018.9|13018.9|13018|13020.5|13019|13018.7|13017.2|295
1730252700000|2024-10-30 01:45:00|13018.8|13017.9|13015.6|13014.1|13018.9|13018|13015.6|13014.1|181
1730253000000|2024-10-30 01:50:00|13014.7|13013.2|13013.7|13012.2|13015.4|13013.9|13012.9|13011.4|216
1730253300000|2024-10-30 01:55:00|13013.9|13012.4|13011.6|13010.1|13014.5|13012.9|13011.5|13009.8|193
1730253600000|2024-10-30 02:00:00|13011.4|13009.9|13010.7|13009.8|13011.5|13010|13009.2|13007.9|146
1730253900000|2024-10-30 02:05:00|13010.8|13009.9|13009.2|13008.3|13011.5|13010.6|13008.5|13007.6|133
1730254200000|2024-10-30 02:10:00|13009.5|13008|13009.9|13009|13010.5|13009.4|13008.1|13007.2|135
1730254500000|2024-10-30 02:15:00|13010|13009.1|13009.7|13008.2|13010.3|13009.4|13008.5|13007.5|171
1730254800000|2024-10-30 02:20:00|13009.6|13008.1|13010|13008.5|13010.5|13009.1|13007.9|13006.4|160
1730255100000|2024-10-30 02:25:00|13009.8|13008.3|13008.5|13007|13011.1|13009.6|13007.3|13006.2|120
1730255400000|2024-10-30 02:30:00|13008.6|13007.1|13009.7|13008.8|13009.7|13008.8|13008.3|13006.8|71
1730255700000|2024-10-30 02:35:00|13009.6|13008.7|13007.4|13005.9|13010|13008.8|13006.5|13005|97
1730256000000|2024-10-30 02:40:00|13007.5|13006|13008.5|13007|13008.7|13007.2|13007.5|13006|183
1730256300000|2024-10-30 02:45:00|13008.4|13006.9|13008.6|13007.1|13009.7|13008.2|13008.3|13006.8|186
1730256600000|2024-10-30 02:50:00|13008.5|13007|13010|13009.1|13010.7|13009.8|13008.5|13007|190
1730256900000|2024-10-30 02:55:00|13009.8|13008.9|13007.2|13005.7|13010|13009.1|13007.2|13005.7|144
1730257200000|2024-10-30 03:00:00|13007.1|13005.6|13003.6|13002.1|13007.3|13005.8|13003.2|13001.3|158
1730257500000|2024-10-30 03:05:00|13003.5|13002|13003.2|13002.3|13005.4|13004.5|13003.2|13002|107
1730257800000|2024-10-30 03:10:00|13003.4|13001.9|13002.5|13001|13004.5|13003.1|13002.4|13000.9|142
1730258100000|2024-10-30 03:15:00|13002.6|13001.1|13000.7|12999.2|13002.8|13001.5|13000.1|12998.8|125
1730258400000|2024-10-30 03:20:00|13000.6|12999.1|13001.5|13000|13001.5|13000|12998.2|12996.8|193
1730258700000|2024-10-30 03:25:00|13001.4|12999.9|13002.9|13002|13004.4|13002.9|13001.4|12999.9|266
1730259000000|2024-10-30 03:30:00|13002.1|13001.2|12999.6|12998.1|13003.2|13001.7|12999|12997.5|216
1730259300000|2024-10-30 03:35:00|12999.5|12998|12997.1|12996.2|12999.8|12998.6|12997.1|12996.2|97
1730259600000|2024-10-30 03:40:00|12996.9|12996|12999.3|12997.8|12999.7|12998.2|12996.9|12995.9|92
1730259900000|2024-10-30 03:45:00|12999.4|12997.9|12999.1|12998.2|13000.1|12999.2|12999|12997.7|105
1730260200000|2024-10-30 03:50:00|12999.2|12998.3|12998.6|12997.7|13000|12999.1|12997.8|12996.9|89
1730260500000|2024-10-30 03:55:00|12998.4|12997.5|12999.4|12998.5|12999.9|12999|12998.4|12997.5|102
1730260800000|2024-10-30 04:00:00|12999.3|12998.4|12998.3|12997.4|12999.7|12998.8|12996.9|12996|94
1730261100000|2024-10-30 04:05:00|12998.2|12997.3|12997.2|12996.3|12998.4|12997.3|12996.8|12995.9|115
1730261400000|2024-10-30 04:10:00|12997.3|12996.4|12998.1|12997.2|12998.9|12998|12997.2|12996.3|142
1730261700000|2024-10-30 04:15:00|12998.2|12997.3|12998.1|12997.2|12998.8|12997.9|12997.6|12996.7|106
1730262000000|2024-10-30 04:20:00|12998.3|12997.4|12998.3|12997.4|12998.7|12997.8|12997.9|12996.9|91
1730262300000|2024-10-30 04:25:00|12998.2|12997.3|13000.3|12998.8|13000.3|12999.2|12998.2|12997.3|129
1730262600000|2024-10-30 04:30:00|13000|12999.1|13002.7|13001.8|13003|13002.1|12999.3|12998.4|134
1730262900000|2024-10-30 04:35:00|13002.8|13001.9|13000.4|12998.9|13003.3|13002.4|13000.2|12998.9|88
1730263200000|2024-10-30 04:40:00|13000.5|12999|13000.4|12998.9|13000.8|12999.3|12999.6|12998.1|169
1730263500000|2024-10-30 04:45:00|13000.5|12999|12999.4|12997.9|13001|12999.5|12998.7|12997.2|146
1730263800000|2024-10-30 04:50:00|12999.5|12998|13000.2|12998.7|13001.2|13000|12999.1|12997.9|104
1730264100000|2024-10-30 04:55:00|12999.8|12998.3|12999|12998.1|13000|12998.5|12998.8|12997.9|156
1730264400000|2024-10-30 05:00:00|12998.9|12998|12997.4|12995.9|12999.5|12998.6|12997.4|12995.9|202
1730264700000|2024-10-30 05:05:00|12997.3|12995.8|12997.5|12996|12997.7|12996.2|12996.7|12995.2|157
1730265000000|2024-10-30 05:10:00|12997.4|12995.9|12997.5|12996|12997.7|12996.2|12997.3|12995.8|136
1730265300000|2024-10-30 05:15:00|12997.6|12996.1|12998.3|12997.4|12999.5|12998.3|12997.4|12995.9|122
1730265600000|2024-10-30 05:20:00|12998.4|12997.5|12999.8|12998.3|13000.4|12999.5|12998.3|12997.4|120
1730265900000|2024-10-30 05:25:00|12999.7|12998.2|12999|12998.1|13000.4|12999.5|12998.7|12997.8|165
1730266200000|2024-10-30 05:30:00|12998.7|12997.8|12998.5|12997.6|13000.7|12999.7|12998.3|12997.4|186
1730266500000|2024-10-30 05:35:00|12998.4|12997.5|12998.3|12997.4|12999.5|12998.6|12997.5|12996.6|92
1730266800000|2024-10-30 05:40:00|12998.2|12997.3|12999.1|12997.6|12999.4|12998.3|12998.2|12997.3|112
1730267100000|2024-10-30 05:45:00|12998.8|12997.9|12998.7|12997.8|12999.2|12998.1|12997.8|12996.4|105
1730267400000|2024-10-30 05:50:00|12998.6|12997.7|13000.1|12999.2|13000.6|12999.4|12998|12997.1|185
1730267700000|2024-10-30 05:55:00|13000.4|12998.9|13001.1|13000.2|13001.1|13000.2|12999.2|12997.9|182
1730268000000|2024-10-30 06:00:00|13001.2|13000.3|13003.2|13001.7|13004.6|13003.1|13001.1|13000.2|252
1730268300000|2024-10-30 06:05:00|13003.1|13001.6|13003.2|13002.3|13004.3|13003|13002.6|13001.2|168
1730268600000|2024-10-30 06:10:00|13003.3|13002.4|13004.7|13003.8|13006|13004.9|13003.1|13002.2|182
1730268900000|2024-10-30 06:15:00|13004.6|13003.7|13004.2|13003.3|13006.3|13004.8|13004|13002.9|206
1730269200000|2024-10-30 06:20:00|13004.3|13003.4|13006.1|13004.6|13006.9|13005.4|13003.5|13002.3|173
1730269500000|2024-10-30 06:25:00|13006|13005.1|13008.6|13007.1|13009.2|13007.7|13006|13005.1|127
1730269800000|2024-10-30 06:30:00|13009|13007.5|13009.8|13008.3|13011.4|13010.2|13008.4|13006.9|100
1730270100000|2024-10-30 06:35:00|13009.6|13008.1|13008.6|13007.1|13011.4|13009.9|13008.5|13007|104
1730270400000|2024-10-30 06:40:00|13009|13007.5|13009.6|13008.1|13009.6|13008.1|13005.8|13004.9|129
1730270700000|2024-10-30 06:45:00|13009.5|13008|13014|13012.5|13014.2|13012.7|13008.7|13007.2|209
1730271000000|2024-10-30 06:50:00|13014.1|13012.6|13010|13008.5|13014.5|13013.2|13009.9|13008.4|191
1730271300000|2024-10-30 06:55:00|13009.5|13008|13009.9|13009|13010.1|13009|13006.4|13004.9|218
1730271600000|2024-10-30 07:00:00|13010|13009.1|13007.2|13006.3|13010.3|13009.4|13006.2|13005.3|252
1730271900000|2024-10-30 07:05:00|13007.1|13006.2|13010.2|13008.7|13011.3|13009.8|13005.2|13004|227
1730272200000|2024-10-30 07:10:00|13010.3|13008.8|13009.7|13008.8|13010.4|13009|13007.5|13006|162
1730272500000|2024-10-30 07:15:00|13009.6|13008.7|13009.3|13007.8|13011.7|13010.2|13009|13007.8|133
1730272800000|2024-10-30 07:20:00|13009.4|13007.9|13005.2|13004.3|13009.4|13007.9|13005|13003.7|177
1730273100000|2024-10-30 07:25:00|13005.3|13004.4|13006.9|13006|13007|13006.1|13003.7|13002.8|163
1730273400000|2024-10-30 07:30:00|13007|13006.1|13007.3|13006.4|13009|13007.9|13005.4|13003.9|200
1730273700000|2024-10-30 07:35:00|13007.2|13006.3|13009.7|13008.8|13010.9|13010|13006.1|13004.8|163
1730274000000|2024-10-30 07:40:00|13009.8|13008.9|13004|13003.1|13009.8|13008.9|13003.9|13003|168
1730274300000|2024-10-30 07:45:00|13004.1|13003.2|13006.5|13005|13006.5|13005|13001.1|12999.6|164
1730274600000|2024-10-30 07:50:00|13007|13005.5|13007.9|13006.4|13008.4|13006.9|13005.9|13004.5|164
1730274900000|2024-10-30 07:55:00|13007.8|13006.3|13009|13008.1|13011.4|13009.9|13007.1|13005.6|214
1730275200000|2024-10-30 08:00:00|13008.8|13007.9|13008.3|13006.8|13013.8|13012.9|13007.3|13006.4|400
1730275500000|2024-10-30 08:05:00|13008.4|13006.9|13016.9|13016|13018.1|13017.2|13004.9|13003.4|418
1730275800000|2024-10-30 08:10:00|13017|13016.1|13022.5|13021|13024.3|13022.9|13017|13016.1|411
1730276100000|2024-10-30 08:15:00|13022.4|13020.9|13019.4|13017.9|13024.4|13023.4|13019.2|13017.7|397
1730276400000|2024-10-30 08:20:00|13019|13017.5|13024.1|13022.6|13024.2|13022.9|13017.9|13016.4|382
1730276700000|2024-10-30 08:25:00|13024.2|13022.7|13025.3|13023.8|13025.5|13024.1|13020.9|13019.6|288
1730277000000|2024-10-30 08:30:00|13025.4|13023.9|13021|13019.5|13025.5|13024|13019.8|13018.9|277
1730277300000|2024-10-30 08:35:00|13020.9|13019.4|13020.9|13020|13023.7|13022.8|13020.2|13018.7|209
1730277600000|2024-10-30 08:40:00|13020.8|13019.9|13019.6|13018.7|13021.5|13020.6|13018.8|13017.9|192
1730277900000|2024-10-30 08:45:00|13019.7|13018.8|13020|13019.1|13022.3|13020.8|13019.5|13018.6|174
1730278200000|2024-10-30 08:50:00|13020.1|13019.2|13023.5|13022.6|13023.8|13022.9|13018.9|13018|159
1730278500000|2024-10-30 08:55:00|13023.6|13022.7|13018.2|13017.3|13023.6|13022.7|13017.5|13016.6|281
1730278800000|2024-10-30 09:00:00|13018.4|13016.9|13026.6|13025.1|13026.6|13025.1|13018.4|13016.9|709
1730279100000|2024-10-30 09:05:00|13026.8|13025.3|13020.8|13019.9|13027.6|13026.7|13020.1|13018.6|487
1730279400000|2024-10-30 09:10:00|13020.7|13019.8|13012.7|13011.8|13022.8|13021.9|13012.6|13011.4|320
1730279700000|2024-10-30 09:15:00|13012.8|13011.9|13011.6|13010.7|13014.5|13013|13009|13008.1|339
1730280000000|2024-10-30 09:20:00|13011.5|13010.6|13005.7|13004.8|13012.3|13010.9|13002.5|13001.6|341
1730280300000|2024-10-30 09:25:00|13005.6|13004.7|13002.3|13001.4|13005.9|13004.7|13001.6|13000.7|252
1730280600000|2024-10-30 09:30:00|13002.1|13001.2|13001.4|12999.9|13002.8|13001.9|12998.5|12997|283
1730280900000|2024-10-30 09:35:00|13001.5|13000|13002.1|13000.6|13003.4|13001.9|12999.7|12998.6|245
1730281200000|2024-10-30 09:40:00|13002|13000.5|12998.5|12997.6|13005.2|13003.7|12998.2|12997.3|242
1730281500000|2024-10-30 09:45:00|12998.2|12997.3|12999.9|12999|12999.9|12999|12993.4|12992.5|220
1730281800000|2024-10-30 09:50:00|12999.8|12998.9|12997.3|12996.4|13001.3|13000.4|12996.2|12995.3|178
1730282100000|2024-10-30 09:55:00|12997.2|12996.3|13001.3|13000.4|13002.1|13001.2|12997|12995.9|161
1730282400000|2024-10-30 10:00:00|13001.6|13000.7|13002.2|13001.3|13002.6|13001.7|12996.8|12995.9|248
1730282700000|2024-10-30 10:05:00|13002.1|13001.2|12997|12996.1|13002.1|13001.2|12996.2|12995|206
1730283000000|2024-10-30 10:10:00|12997.2|12996.3|12999.2|12998.3|12999.3|12998.4|12995.8|12994.7|151
1730283300000|2024-10-30 10:15:00|12999.1|12998.2|12994.6|12993.7|13000.3|12999.4|12993.7|12992.8|158
1730283600000|2024-10-30 10:20:00|12994.8|12993.9|12993.3|12992.4|12996.9|12996|12992.8|12991.9|150
1730283900000|2024-10-30 10:25:00|12993.2|12992.3|12985.1|12984.2|12993.3|12992.4|12983.1|12982.2|258
1730284200000|2024-10-30 10:30:00|12985|12984.1|12983.9|12983|12985.3|12984.4|12982.4|12981.5|241
1730284500000|2024-10-30 10:35:00|12984.1|12983.2|12980.1|12979.2|12984.1|12983.2|12978.2|12977.3|168
1730284800000|2024-10-30 10:40:00|12980|12979.1|12979.1|12978.2|12980|12979.1|12978|12977.1|57
1730285100000|2024-10-30 10:45:00|12975.9|12974.4|12974.4|12972.9|12976.6|12975.1|12972.7|12971.5|226
1730285400000|2024-10-30 10:50:00|12974.5|12973|12973.5|12972|12976.3|12975.4|12972|12971.1|225
1730285700000|2024-10-30 10:55:00|12973.6|12972.1|12976|12975.1|12976.3|12975.4|12972.1|12971.1|272
1730286000000|2024-10-30 11:00:00|12976.1|12975.2|12970.8|12969.9|12976.4|12975.5|12970.1|12968.9|196
1730286300000|2024-10-30 11:05:00|12970.7|12969.8|12970|12969.1|12970.8|12969.9|12967|12966.1|240
1730286600000|2024-10-30 11:10:00|12970.2|12969.3|12967.9|12967|12972.3|12971.4|12966.3|12964.8|133
1730286900000|2024-10-30 11:15:00|12967.8|12966.9|12974.4|12973.5|12974.7|12973.5|12966.2|12965.3|206
1730287200000|2024-10-30 11:20:00|12974.3|12973.4|12975.1|12974.2|12977.7|12976.2|12974.1|12972.6|154
1730287500000|2024-10-30 11:25:00|12975.3|12974.4|12972|12971.1|12975.7|12974.4|12969|12968.1|175
1730287800000|2024-10-30 11:30:00|12971.8|12970.9|12975|12974.1|12975.6|12974.7|12969.2|12968.3|210
1730288100000|2024-10-30 11:35:00|12974.9|12974|12969.7|12968.8|12977.5|12976.6|12968.4|12967.5|240
1730288400000|2024-10-30 11:40:00|12969.6|12968.7|12971.5|12970|12975.2|12973.7|12969.1|12968.1|278
1730288700000|2024-10-30 11:45:00|12971.3|12969.8|12967.4|12966.5|12971.9|12970.4|12967.4|12966.5|162
1730289000000|2024-10-30 11:50:00|12966.7|12965.8|12965.6|12964.1|12966.7|12965.8|12963.4|12961.9|138
1730289300000|2024-10-30 11:55:00|12965.7|12964.2|12971.6|12970.7|12973.5|12972.1|12964.9|12964|191
1730289600000|2024-10-30 12:00:00|12971.2|12970.3|12972.2|12971.3|12972.5|12971.6|12969|12968.1|218
1730289900000|2024-10-30 12:05:00|12972.4|12971.5|12970.3|12969.4|12972.4|12971.5|12969.3|12968.4|159
1730290200000|2024-10-30 12:10:00|12969.9|12969|12971.8|12965.8|12971.9|12970.3|12967.3|12965.8|245
1730290500000|2024-10-30 12:15:00|12971.9|12966.7|12957.8|12956.9|12971.9|12966.8|12956.6|12950.6|700
1730290800000|2024-10-30 12:20:00|12957.6|12956.7|12952.2|12951.3|12959.9|12959|12952|12951.1|439
1730291100000|2024-10-30 12:25:00|12952.3|12951.4|12962|12951|12963.6|12955.8|12951.7|12950.2|366
1730291400000|2024-10-30 12:30:00|12961.9|12951.1|12951.4|12949.9|12963.8|12959.5|12949.2|12947.7|611
1730291700000|2024-10-30 12:35:00|12951.3|12949.8|12960.1|12958.6|12962.4|12960.8|12950|12948.5|502
1730292000000|2024-10-30 12:40:00|12960|12958.5|12953.2|12952.3|12962.3|12960.8|12953|12951.5|363
1730292300000|2024-10-30 12:45:00|12953.1|12952.2|12939.6|12938.7|12954.2|12953.3|12937.6|12936.2|536
1730292600000|2024-10-30 12:50:00|12939.8|12938.9|12944.5|12943|12946.1|12944.6|12938.8|12937.9|459
1730292900000|2024-10-30 12:55:00|12944.6|12943.1|12950|12948.5|12950.2|12948.7|12939|12938.1|384
1730293200000|2024-10-30 13:00:00|12950.1|12948.6|12959.2|12958.3|12960.4|12958.9|12947.2|12946.3|458
1730293500000|2024-10-30 13:05:00|12959.4|12958.5|12964.5|12963|12971.6|12970.1|12959.4|12958.5|529
1730293800000|2024-10-30 13:10:00|12964.6|12963.1|12971.4|12969.9|12971.7|12970.2|12963.3|12962.4|385
1730294100000|2024-10-30 13:15:00|12971.5|12970|12968.4|12967.5|12972.4|12971.2|12966.1|12964.4|380
1730294400000|2024-10-30 13:20:00|12968.3|12967.4|12963.6|12962.1|12969.4|12968|12960.7|12959.6|325
1730294700000|2024-10-30 13:25:00|12963.7|12962.2|12962.7|12961.8|12965.6|12964.1|12959.7|12958.8|363
1730295000000|2024-10-30 13:30:00|12962.3|12961.4|12962.4|12960.3|12965.6|12963.9|12959.9|12959|415
1730295300000|2024-10-30 13:35:00|12962.1|12960.6|12973.4|12971.9|12975.7|12973.8|12961.4|12959.9|422
1730295600000|2024-10-30 13:40:00|12973.6|12972.1|12969.7|12968.8|12974|12973|12966.7|12965.4|457
1730295900000|2024-10-30 13:45:00|12969.8|12968.9|12981.1|12980.2|12982.2|12980.7|12967.7|12966.8|445
1730296200000|2024-10-30 13:50:00|12981.2|12980.3|12987.9|12987|12991.4|12990.5|12980.5|12979|560
1730296500000|2024-10-30 13:55:00|12987.8|12986.9|12997.7|12994.9|12998.7|12997.8|12987.2|12986.3|511
1730296800000|2024-10-30 14:00:00|12997.5|12994.8|13014.3|13012.8|13014.7|13013.8|12994.6|12993.7|582
1730297100000|2024-10-30 14:05:00|13013.9|13012.4|13020|13019.1|13025.8|13024.9|13007.9|13006.4|701
1730297400000|2024-10-30 14:10:00|13020.1|13019.2|13029|13028.1|13033.1|13031.8|13018|13016.5|591
1730297700000|2024-10-30 14:15:00|13029.1|13028.2|13018.8|13017.3|13035.1|13034.2|13018.8|13017.3|570
1730298000000|2024-10-30 14:20:00|13018.1|13016.6|13027.9|13027|13032.3|13031.4|13016|13014.7|512
1730298300000|2024-10-30 14:25:00|13027.8|13026.9|13026.2|13025.3|13043.9|13043|13025.1|13024.2|770
1730298600000|2024-10-30 14:30:00|13026.8|13025.9|13024.6|13023.7|13029.9|13029|13021.1|13020.2|592
1730298900000|2024-10-30 14:35:00|13024.8|13023.9|13019.4|13018.5|13027.1|13026|13018.8|13017.9|500
1730299200000|2024-10-30 14:40:00|13019.5|13018.6|13019|13018.1|13022.2|13021.3|13012.1|13010.6|598
1730299500000|2024-10-30 14:45:00|13019.3|13018.4|13012.1|13011.2|13019.8|13018.9|13007|13005.5|625
1730299800000|2024-10-30 14:50:00|13010.9|13010|13002.1|13000.6|13010.9|13010|12995.8|12994.9|636
1730300100000|2024-10-30 14:55:00|13002.2|13000.7|12996.1|12995.2|13004.2|13003.3|12996.1|12995.2|565
1730300400000|2024-10-30 15:00:00|12996.2|12995.3|12994.1|12993.2|12998.3|12997.4|12992.6|12991.7|386
1730300700000|2024-10-30 15:05:00|12994.7|12993.8|12990.3|12989.4|12995|12994.1|12986.9|12985.8|536
1730301000000|2024-10-30 15:10:00|12991.1|12990.2|12996|12995.1|12998|12997.1|12989.9|12988.4|416
1730301300000|2024-10-30 15:15:00|12996.4|12994.9|13006|13005.1|13011.2|13009.7|12993.1|12992.2|663
1730301600000|2024-10-30 15:20:00|13006.1|13005.2|13007.6|13006.7|13008.9|13008|12999.1|12998.2|471
1730301900000|2024-10-30 15:25:00|13007.7|13006.8|13003.4|13002.5|13007.9|13007|13001.1|13000.2|323
1730302200000|2024-10-30 15:30:00|13003.5|13002.6|13005|13004.1|13014.7|13013.2|13003.1|13002.2|437
1730302500000|2024-10-30 15:35:00|13005.1|13004.2|13009.1|13008.2|13009.6|13008.7|12999.8|12998.9|487
1730302800000|2024-10-30 15:40:00|13009.3|13008.4|13013.3|13012.4|13014.7|13013.8|13009.1|13008.1|426
1730303100000|2024-10-30 15:45:00|13013.1|13012.2|13018.6|13017.7|13020.2|13018.7|13010.5|13009.6|380
1730303400000|2024-10-30 15:50:00|13018.7|13017.8|13014.1|13012.6|13020|13019.1|13012.7|13011.7|358
1730303700000|2024-10-30 15:55:00|13013.9|13012.4|13012|13011.1|13013.9|13012.6|13009.1|13008.2|438
1730304000000|2024-10-30 16:00:00|13011.9|13011|13015.3|13013.8|13018.9|13018|13008.4|13006.9|456
1730304300000|2024-10-30 16:05:00|13015.2|13013.7|13011.6|13010.7|13015.2|13013.7|13008.2|13006.5|282
1730304600000|2024-10-30 16:10:00|13011.3|13010.4|13010.3|13009.4|13012.2|13011.2|13009.5|13008.6|253
1730304900000|2024-10-30 16:15:00|13010.2|13009.3|13006.7|13005.8|13010.8|13009.9|13005.1|13003.6|269
1730305200000|2024-10-30 16:20:00|13006.5|13005.6|13006.9|13006|13009.9|13009|13005.9|13005|221
1730305500000|2024-10-30 16:25:00|13006.7|13005.8|13005.7|13004.2|13006.7|13005.8|13002.6|13001.7|251
1730305800000|2024-10-30 16:30:00|13005.6|13004.1|13006.3|13004.8|13006.3|13005|12997.2|12995.7|312
1730306100000|2024-10-30 16:35:00|13006.5|13005|13007.5|13006|13010.2|13009.3|13006.4|13004.9|326
1730306400000|2024-10-30 16:40:00|13007.4|13005.9|13001.8|13000.9|13007.5|13006|13000.9|13000|253
1730306700000|2024-10-30 16:45:00|13001.9|13001|13004.8|13003.9|13008.4|13007.5|13000.2|12999.3|247
1730307000000|2024-10-30 16:50:00|13004.9|13004|13003.3|13001.8|13006.2|13005.3|13001.9|13000.7|203
1730307300000|2024-10-30 16:55:00|13003.4|13001.9|12999.2|12998.3|13003.7|13002.2|12999.2|12997.7|262
1730307600000|2024-10-30 17:00:00|12998.8|12997.9|12994|12993.1|13000.5|12999.6|12993.6|12992.7|185
1730307900000|2024-10-30 17:05:00|12994.3|12993.4|12990.5|12989|12995.6|12994.7|12990.5|12989|189
1730308200000|2024-10-30 17:10:00|12989.8|12988.9|12991.8|12990.9|12994.2|12993.2|12989.2|12988|207
1730308500000|2024-10-30 17:15:00|12991.7|12990.8|12991.1|12989.6|12992|12990.8|12989.7|12988.8|152
1730308800000|2024-10-30 17:20:00|12991.2|12989.7|12988.2|12987.3|12993.2|12992.2|12987.9|12986.6|199
1730309100000|2024-10-30 17:25:00|12988.1|12987.2|12990.8|12989.9|12994|12993.1|12987.5|12986.6|236
1730309400000|2024-10-30 17:30:00|12990.5|12989.6|12987.6|12986.7|12990.5|12989.6|12986.2|12985.3|280
1730309700000|2024-10-30 17:35:00|12988|12987.1|12986.7|12985.8|12990.3|12989.4|12986.1|12985.2|285
1730310000000|2024-10-30 17:40:00|12986.6|12985.7|12988.1|12987.2|12989|12988.1|12982.6|12981.7|206
1730310300000|2024-10-30 17:45:00|12987.8|12986.9|12983.8|12982.9|12987.9|12987|12983.2|12982.3|157
1730310600000|2024-10-30 17:50:00|12983.9|12983|12977.3|12976.4|12983.9|12983|12976|12974.5|207
1730310900000|2024-10-30 17:55:00|12977.2|12976.3|12978.6|12977.7|12979|12978.1|12974.2|12973.3|226
1730311200000|2024-10-30 18:00:00|12978.5|12977.6|12976|12975.1|12979.7|12978.8|12974.8|12973.5|209
1730311500000|2024-10-30 18:05:00|12976.2|12975.3|12979.8|12978.9|12980.8|12979.9|12975.8|12974.9|220
1730311800000|2024-10-30 18:10:00|12979.7|12978.8|12980.8|12979.9|12981.6|12980.7|12978.7|12977.8|172
1730312100000|2024-10-30 18:15:00|12980.9|12980|12983|12982.1|12984.2|12983.3|12980.8|12979.9|175
1730312400000|2024-10-30 18:20:00|12983.1|12982.2|12984.1|12982.6|12985.2|12984|12982.8|12981.9|147
1730312700000|2024-10-30 18:25:00|12984|12982.5|12980.6|12979.7|12984.1|12982.6|12980.2|12979.3|172
1730313000000|2024-10-30 18:30:00|12980.4|12979.5|12982.7|12981.8|12983.9|12983|12979.8|12978.9|127
1730313300000|2024-10-30 18:35:00|12982.8|12981.9|12985.3|12983.8|12985.9|12985|12982|12981.1|115
1730313600000|2024-10-30 18:40:00|12985.5|12984|12983.8|12982.9|12985.9|12984.9|12982.9|12982|132
1730313900000|2024-10-30 18:45:00|12983.9|12983|12985.2|12984.3|12986.6|12985.7|12983.7|12982.8|125
1730314200000|2024-10-30 18:50:00|12985.8|12984.9|12987.6|12986.1|12987.6|12986.2|12985.3|12984.4|123
1730314500000|2024-10-30 18:55:00|12987.5|12986|12984.4|12982.9|12987.8|12986.3|12984.2|12982.8|199
1730314800000|2024-10-30 19:00:00|12984.3|12982.8|12978.9|12977.4|12984.3|12982.8|12977.5|12976.2|226
1730315100000|2024-10-30 19:05:00|12978.6|12977.1|12975.7|12974.8|12978.9|12977.4|12975|12974.1|243
1730315400000|2024-10-30 19:10:00|12975.3|12974.4|12975|12974.1|12977.9|12977|12974.2|12973.3|233
1730315700000|2024-10-30 19:15:00|12974.8|12973.9|12970.2|12968.7|12974.8|12973.9|12969.2|12967.7|257
1730316000000|2024-10-30 19:20:00|12970.3|12968.8|12971.1|12970.2|12971.9|12971|12969.6|12968.7|189
1730316300000|2024-10-30 19:25:00|12971|12970.1|12973.2|12972.3|12973.5|12972.6|12970.2|12969.3|215
1730316600000|2024-10-30 19:30:00|12973|12972.1|12974.9|12974|12975.3|12974.4|12972.2|12971.3|147
1730316900000|2024-10-30 19:35:00|12975|12974.1|12974.1|12973.2|12976|12974.9|12970.9|12970|237
1730317200000|2024-10-30 19:40:00|12974.2|12973.3|12972.7|12971.8|12975.9|12975|12972.5|12971.6|192
1730317500000|2024-10-30 19:45:00|12972.8|12971.9|12973.6|12972.7|12974.3|12973.4|12972.5|12971.6|160
1730317800000|2024-10-30 19:50:00|12973.3|12972.4|12969.8|12968.9|12974|12973.1|12969.1|12967.8|247
1730318100000|2024-10-30 19:55:00|12970|12968.5|12970.3|12969.4|12970.6|12969.7|12968.1|12966.3|299
1730318400000|2024-10-30 20:00:00|12970.4|12969.5|12969.9|12968.4|12971.1|12969.9|12968.7|12967.5|327
1730318700000|2024-10-30 20:05:00|12969.8|12968.3|12970.8|12969.3|12971|12969.5|12969.2|12967.7|179
1730319000000|2024-10-30 20:10:00|12970.9|12969.4|12968.2|12966.7|12971.2|12969.7|12968.1|12966.6|166
1730319300000|2024-10-30 20:15:00|12968.1|12966.6|12967.2|12965.7|12968.2|12966.7|12967|12965.5|132
1730319600000|2024-10-30 20:20:00|12967.3|12965.8|12963.6|12962.7|12967.4|12966.2|12963.3|12962.4|177
1730319900000|2024-10-30 20:25:00|12963.4|12962.5|12963|12961.5|12964.2|12963|12962.1|12960.6|143
1730320200000|2024-10-30 20:30:00|12963.2|12961.7|12963.8|12962.3|12964.3|12962.8|12962.6|12961.1|160
1730320500000|2024-10-30 20:35:00|12964.2|12962.7|12968.4|12966.9|12968.4|12966.9|12964.2|12962.7|68
1730320800000|2024-10-30 20:40:00|12968.5|12967|12968.6|12967.1|12970.4|12968.9|12968.3|12966.8|117
1730321100000|2024-10-30 20:45:00|12968.3|12966.8|12964.2|12963.3|12968.3|12966.8|12964.2|12963|419
1730321400000|2024-10-30 20:50:00|12964.3|12963.4|12963.3|12961.8|12964.6|12963.4|12963.1|12961.6|674
1730321700000|2024-10-30 20:55:00|12963.2|12961.7|12966.8|12959.5|12966.8|12961.8|12961.2|12956.9|465
1730322000000|2024-10-30 21:00:00|12966.6|12959.3|12972.8|12961.8|12972.8|12961.8|12966.6|12958.8|7
1730322300000|2024-10-30 21:05:00|12972.9|12961.9|12971.8|12960.8|12972.9|12961.9|12971.5|12960.5|40
1730322600000|2024-10-30 21:10:00|12971.9|12960.9|12972.4|12961.4|12972.5|12961.5|12971.3|12960.3|138
1730322900000|2024-10-30 21:15:00|12972.5|12961.5|12972.5|12961.5|12972.5|12961.5|12972.4|12961.4|11
1730323200000|2024-10-30 21:20:00|12973|12962|12971.8|12960.8|12973|12962|12971.7|12960.7|12
1730323500000|2024-10-30 21:25:00|12971.7|12960.7|12969.1|12959.7|12971.7|12960.7|12968.4|12959.3|22
1730323800000|2024-10-30 21:30:00|12969.2|12959.8|12968.6|12960.8|12969.4|12961.7|12968.6|12959.7|27
1730324100000|2024-10-30 21:35:00|12969.3|12962|12969.6|12960.3|12971.1|12963|12969.1|12960.3|60
1730324400000|2024-10-30 21:40:00|12969.2|12960.8|12969.7|12961.2|12971.1|12961.3|12969.1|12960.1|86
1730324700000|2024-10-30 21:45:00|12969.8|12961.1|12971.7|12961.2|12972.2|12961.4|12969.6|12960.5|54
1730325000000|2024-10-30 21:50:00|12971.5|12961.1|12970.6|12960.1|12971.8|12962.5|12969.9|12959.6|79
1730325300000|2024-10-30 21:55:00|12971.1|12959.7|12971.6|12961.7|12972.4|12961.7|12970.3|12959.7|33
1730325600000|2024-10-30 22:00:00|12971.2|12962.1|12962.8|12957.2|12972.5|12962.1|12962.8|12955.4|86
1730325900000|2024-10-30 22:05:00|12963.2|12957|12961.4|12957.9|12964.6|12958.8|12961.3|12956.8|235
1730326200000|2024-10-30 22:10:00|12961.5|12957.8|12959.5|12955.4|12961.6|12957.8|12958.7|12954.3|198
1730326500000|2024-10-30 22:15:00|12959.7|12955.6|12959.5|12955.4|12960.5|12956.2|12958.8|12954.5|105
1730326800000|2024-10-30 22:20:00|12959.6|12955.5|12960|12956.7|12960.7|12957.2|12959.1|12955.1|86
1730327100000|2024-10-30 22:25:00|12959.8|12956.8|12958.1|12954.9|12960.1|12956.8|12957.6|12954.9|54
1730327400000|2024-10-30 22:30:00|12957.8|12955.4|12957.6|12955.2|12958.9|12956.5|12957.6|12955|41
1730327700000|2024-10-30 22:35:00|12957.7|12955.3|12957.4|12953.9|12957.9|12955.3|12956.7|12953.7|46
1730328000000|2024-10-30 22:40:00|12957.5|12954|12957.9|12954.7|12958.6|12955.5|12957.1|12954|59
1730328300000|2024-10-30 22:45:00|12958|12954.8|12957.7|12954.6|12958|12955.1|12956|12952.6|103
1730328600000|2024-10-30 22:50:00|12957.4|12954.7|12958.2|12955.8|12958.7|12956|12957.2|12954.3|51
1730328900000|2024-10-30 22:55:00|12958.3|12955.9|12958.8|12956.4|12959.5|12957.1|12957.6|12955.2|63
1730329200000|2024-10-30 23:00:00|12959|12956.6|12962|12959.6|12962.4|12960|12958.6|12956.2|89
1730329500000|2024-10-30 23:05:00|12961.5|12960|12961|12959.5|12961.9|12960.4|12960.8|12959.3|46
1730329800000|2024-10-30 23:10:00|12960.9|12959.4|12960.5|12959|12960.9|12959.4|12960|12958.5|33
1730330100000|2024-10-30 23:15:00|12960.4|12958.9|12960.5|12959|12961|12959.5|12960.4|12958.9|30
1730330400000|2024-10-30 23:20:00|12960.6|12959.1|12958.9|12957.4|12960.6|12959.1|12958|12956.5|50
1730330700000|2024-10-30 23:25:00|12959|12957.5|12959.1|12957.6|12959.4|12957.9|12958.4|12956.9|33
1730331000000|2024-10-30 23:30:00|12959.2|12957.7|12959.2|12957.7|12959.9|12958.3|12959|12957.5|39
1730331300000|2024-10-30 23:35:00|12959.1|12957.6|12959.2|12957.7|12960.2|12958.7|12959|12957.5|53
1730331600000|2024-10-30 23:40:00|12959.1|12957.6|12960|12958.5|12960|12958.5|12958.8|12957.3|21
1730331900000|2024-10-30 23:45:00|12959.9|12958.4|12959.2|12957.7|12960|12958.5|12959.1|12957.6|14
1730332200000|2024-10-30 23:50:00|12959.1|12957.6|12959.9|12958.4|12960|12958.5|12958.5|12957|29
1730332500000|2024-10-30 23:55:00|12959.7|12958.2|12958.8|12957.3|12959.7|12958.2|12958.5|12957|27
1730332800000|2024-10-31 00:00:00|12958.9|12957.4|12958.1|12956.6|12959.4|12957.9|12956.1|12954.6|144
1730333100000|2024-10-31 00:05:00|12958.3|12956.8|12958.9|12957.4|12959.1|12957.6|12956.6|12955.1|68
1730333400000|2024-10-31 00:10:00|12959|12957.5|12958.8|12957.9|12960.4|12958.9|12958.1|12957.2|75
1730333700000|2024-10-31 00:15:00|12959|12958.1|12955.7|12954.8|12959.4|12958.5|12955.2|12954.3|83
1730334000000|2024-10-31 00:20:00|12955.8|12954.9|12954.8|12953.3|12956.2|12954.9|12953.6|12952.1|81
1730334300000|2024-10-31 00:25:00|12954.9|12953.4|12953|12952.1|12954.9|12953.4|12953|12952.1|66
1730334600000|2024-10-31 00:30:00|12953.1|12952.2|12952.1|12950.6|12953.5|12952.4|12952|12950.5|62
1730334900000|2024-10-31 00:35:00|12952|12950.5|12951.7|12950.8|12952.1|12950.9|12950.8|12949.5|81
1730335200000|2024-10-31 00:40:00|12951.8|12950.9|12951.3|12950.4|12952.1|12951|12951|12949.9|194
1730335500000|2024-10-31 00:45:00|12951.4|12950.5|12951.4|12949.9|12951.8|12950.9|12950.1|12949.2|134
1730335800000|2024-10-31 00:50:00|12951.3|12949.8|12952|12951.1|12952|12951.1|12950.1|12949.2|146
1730336100000|2024-10-31 00:55:00|12951.5|12950.6|12950.3|12948.8|12952.1|12951.2|12949.8|12948.7|146
1730336400000|2024-10-31 01:00:00|12950.2|12948.7|12953|12951.5|12953.2|12952|12950|12948.7|206
1730336700000|2024-10-31 01:05:00|12952.9|12951.4|12956.8|12955.3|12957.1|12955.6|12952.9|12951.4|152
1730337000000|2024-10-31 01:10:00|12956.9|12955.4|12958|12956.5|12959.5|12958|12956.8|12955.3|110
1730337300000|2024-10-31 01:15:00|12957.9|12956.4|12955.7|12954.2|12960|12958.5|12955.4|12953.9|167
1730337600000|2024-10-31 01:20:00|12955.8|12954.3|12954.8|12952.7|12956.4|12954.9|12953.7|12952.2|147
1730337900000|2024-10-31 01:25:00|12954.5|12953|12955.2|12953.7|12956.1|12954.6|12954.1|12952.6|124
1730338200000|2024-10-31 01:30:00|12955.3|12953.8|12954.5|12953|12956.9|12955.4|12953.8|12952.3|358
1730338500000|2024-10-31 01:35:00|12954.6|12953.1|12951.3|12950.4|12955.4|12953.9|12951.1|12950.2|150
1730338800000|2024-10-31 01:40:00|12951.2|12950.3|12951|12950.1|12952.5|12951.4|12950.4|12948.9|175
1730339100000|2024-10-31 01:45:00|12950.9|12950|12951.2|12949.7|12952|12951.1|12949.1|12947.6|186
1730339400000|2024-10-31 01:50:00|12950.7|12949.2|12948.3|12946.8|12951.9|12950.4|12947|12945.6|283
1730339700000|2024-10-31 01:55:00|12948.2|12946.7|12945.4|12944.5|12948.2|12947|12944.7|12943.8|210
1730340000000|2024-10-31 02:00:00|12945.3|12944.4|12948.3|12946.8|12948.7|12947.8|12944.6|12943.7|159
1730340300000|2024-10-31 02:05:00|12947.6|12946.1|12947.6|12946.7|12948.1|12947.2|12946.1|12945.2|237
1730340600000|2024-10-31 02:10:00|12947.7|12946.8|12946.2|12945.3|12948.7|12947.8|12945.9|12945|212
1730340900000|2024-10-31 02:15:00|12946.1|12945.2|12948.3|12947.4|12949.2|12948.3|12945.9|12945|235
1730341200000|2024-10-31 02:20:00|12948.2|12947.3|12948|12947.1|12949|12948.1|12946.7|12945.8|169
1730341500000|2024-10-31 02:25:00|12947.9|12947|12946.4|12944.9|12948.4|12947.5|12946|12944.6|158
1730341800000|2024-10-31 02:30:00|12946.3|12944.8|12947.3|12945.8|12948.1|12946.6|12944.7|12943.2|207
1730342100000|2024-10-31 02:35:00|12947.4|12945.9|12949.4|12947.9|12949.5|12948.4|12947.4|12945.9|247
1730342400000|2024-10-31 02:40:00|12949.5|12948|12946.1|12945.2|12950.2|12948.7|12946.1|12945.2|197
1730342700000|2024-10-31 02:45:00|12946.2|12945.3|12945.8|12944.3|12946.9|12945.4|12943.3|12942.4|239
1730343000000|2024-10-31 02:50:00|12945.7|12944.2|12945.6|12944.7|12946.8|12945.9|12944.4|12943.5|167
1730343300000|2024-10-31 02:55:00|12945.7|12944.8|12946.1|12945.2|12946.4|12945.5|12944.4|12943.5|226
1730343600000|2024-10-31 03:00:00|12946.2|12945.3|12947.7|12946.8|12948.3|12947.4|12946.2|12945.3|155
1730343900000|2024-10-31 03:05:00|12947.6|12946.7|12948.6|12947.7|12949.1|12948.2|12946.7|12945.8|213
1730344200000|2024-10-31 03:10:00|12948.7|12947.8|12947.9|12947|12948.7|12947.8|12947.5|12946.6|293
1730344500000|2024-10-31 03:15:00|12948|12947.1|12948.9|12948|12949.9|12949|12947.2|12946.3|159
1730344800000|2024-10-31 03:20:00|12948.8|12947.9|12949.8|12948.3|12949.9|12948.4|12947.6|12946.7|231
1730345100000|2024-10-31 03:25:00|12949.7|12948.2|12950.1|12948.6|12950.1|12948.6|12948.7|12947.2|211
1730345400000|2024-10-31 03:30:00|12949.7|12948.2|12950.6|12949.1|12951.4|12949.9|12949.6|12948.1|151
1730345700000|2024-10-31 03:35:00|12950.5|12949|12952.1|12950.6|12952.1|12950.6|12949.3|12947.8|156
1730346000000|2024-10-31 03:40:00|12952|12951.1|12950.4|12948.9|12952.2|12951.2|12949.9|12948.6|70
1730346300000|2024-10-31 03:45:00|12950.5|12949|12949.7|12948.8|12950.7|12949.2|12948.5|12947|122
1730346600000|2024-10-31 03:50:00|12949.5|12948.6|12950.5|12949|12950.6|12949.2|12948.8|12947.9|158
1730346900000|2024-10-31 03:55:00|12950.6|12949.1|12950.2|12948.7|12950.7|12949.2|12948.8|12947.3|174
1730347200000|2024-10-31 04:00:00|12950.5|12949|12948.5|12947|12950.8|12949.3|12948.4|12946.9|182
1730347500000|2024-10-31 04:05:00|12948.4|12946.9|12950.5|12949|12950.5|12949.4|12948.2|12946.7|145
1730347800000|2024-10-31 04:10:00|12951.1|12950.2|12953|12950.7|12953|12951.1|12950.4|12948.9|220
1730348100000|2024-10-31 04:15:00|12952.7|12950.9|12953.5|12952|12954.1|12952.6|12952.6|12950.8|188
1730348400000|2024-10-31 04:20:00|12953.6|12952.1|12952.6|12951.1|12954.5|12953.4|12952.6|12951.1|136
1730348700000|2024-10-31 04:25:00|12952.5|12951|12948.1|12946.6|12952.6|12951.1|12947.5|12946|135
1730349000000|2024-10-31 04:30:00|12948|12946.5|12948.4|12946.9|12949.9|12948.4|12947.7|12946.2|131
1730349300000|2024-10-31 04:35:00|12948.6|12947.1|12949.6|12948.1|12949.7|12948.2|12948.4|12946.9|183
1730349600000|2024-10-31 04:40:00|12949.8|12948.3|12949.2|12948.3|12950.8|12949.3|12948.7|12947.7|99
1730349900000|2024-10-31 04:45:00|12949.3|12948.4|12949.2|12948.3|12950.6|12949.5|12948.2|12947.3|160
1730350200000|2024-10-31 04:50:00|12949.1|12948.2|12951.1|12950.2|12951.4|12950.5|12949.1|12948.2|130
1730350500000|2024-10-31 04:55:00|12951.4|12950.5|12950.9|12949.4|12952.6|12951.1|12950.5|12949|203
1730350800000|2024-10-31 05:00:00|12950.7|12949.2|12950.9|12950|12951.6|12950.2|12950.1|12948.9|271
1730351100000|2024-10-31 05:05:00|12950.8|12949.9|12951.8|12950.9|12952.7|12951.4|12949.3|12948.4|214
1730351400000|2024-10-31 05:10:00|12951.9|12951|12948.9|12948|12951.9|12951|12948.4|12947.5|164
1730351700000|2024-10-31 05:15:00|12948.7|12947.8|12949.3|12948.4|12949.4|12948.5|12948.5|12947.6|164
1730352000000|2024-10-31 05:20:00|12949.2|12948.3|12950.7|12949.2|12951.6|12950.1|12949.2|12948.3|188
1730352300000|2024-10-31 05:25:00|12950.6|12949.1|12949.9|12949|12950.6|12949.6|12949.6|12948.7|138
1730352600000|2024-10-31 05:30:00|12950.1|12949.2|12953|12951.5|12954|12953.1|12949.4|12948.3|102
1730352900000|2024-10-31 05:35:00|12952.9|12951.4|12954.2|12952.7|12955.2|12953.7|12952.9|12951.4|134
1730353200000|2024-10-31 05:40:00|12954|12952.5|12954.1|12953.2|12954.9|12953.4|12953.2|12951.7|102
1730353500000|2024-10-31 05:45:00|12953.8|12952.9|12955.4|12953.9|12955.4|12953.9|12953.7|12952.5|149
1730353800000|2024-10-31 05:50:00|12955.5|12954|12955.9|12954.4|12956.3|12954.8|12954.8|12953.3|147
1730354100000|2024-10-31 05:55:00|12956|12954.5|12956.7|12955.2|12957.8|12956.3|12956|12954.5|96
1730354400000|2024-10-31 06:00:00|12956.8|12955.3|12956|12955.1|12956.9|12955.7|12953.6|12952.7|168
1730354700000|2024-10-31 06:05:00|12956.1|12955.2|12955.9|12955|12956.5|12955.4|12955|12954.1|167
1730355000000|2024-10-31 06:10:00|12956.1|12955.2|12957.5|12956|12957.8|12956.5|12956|12954.9|186
1730355300000|2024-10-31 06:15:00|12957.7|12956.2|12959|12957.5|12959.6|12958.1|12957|12955.5|107
1730355600000|2024-10-31 06:20:00|12959.1|12957.6|12957.3|12956.4|12959.5|12958|12957.3|12956.1|117
1730355900000|2024-10-31 06:25:00|12957.2|12956.3|12958.2|12957.3|12958.5|12957.3|12956.7|12955.8|107
1730356200000|2024-10-31 06:30:00|12958.8|12957.9|12957.2|12956.3|12958.9|12958|12956.6|12955.3|138
1730356500000|2024-10-31 06:35:00|12957.3|12956.4|12958.6|12957.1|12959.6|12958.3|12957.3|12956|133
1730356800000|2024-10-31 06:40:00|12958.5|12957|12961.2|12960.3|12961.3|12960.4|12958.5|12957|139
1730357100000|2024-10-31 06:45:00|12961.3|12960.4|12970.5|12969|12970.5|12969|12961.2|12960.3|378
1730357400000|2024-10-31 06:50:00|12970.6|12969.1|12977.9|12976.4|12978.5|12977|12970.5|12969|237
1730357700000|2024-10-31 06:55:00|12977.8|12976.3|12975.3|12973.2|12978.1|12976.3|12973.7|12972|287
1730358000000|2024-10-31 07:00:00|12975.1|12973|12970.4|12968.9|12975.3|12973.8|12969.6|12968.1|243
1730358300000|2024-10-31 07:05:00|12970.6|12969.1|12967.7|12966.2|12972.5|12971|12967.7|12966.2|197
1730358600000|2024-10-31 07:10:00|12967.6|12966.1|12966.1|12965.2|12968.9|12968|12966|12965.1|143
1730358900000|2024-10-31 07:15:00|12966.2|12965.3|12972.1|12971.2|12972.2|12971.3|12966|12965.1|191
1730359200000|2024-10-31 07:20:00|12972.4|12971.5|12972|12971.1|12974.5|12973.1|12971.5|12970.4|217
1730359500000|2024-10-31 07:25:00|12971.9|12971|12975.5|12974.6|12975.6|12974.7|12971.9|12971|205
1730359800000|2024-10-31 07:30:00|12975.6|12974.7|12978.1|12977.2|12978.3|12977.4|12974.9|12974|155
1730360100000|2024-10-31 07:35:00|12978.2|12977.3|12984.4|12982.9|12985.4|12984.1|12978|12977.1|180
1730360400000|2024-10-31 07:40:00|12984.6|12983.1|12991.6|12990.7|12992.1|12991.2|12984.6|12983.1|225
1730360700000|2024-10-31 07:45:00|12991.3|12990.4|12989.1|12988.2|12997|12996.1|12986.9|12986|320
1730361000000|2024-10-31 07:50:00|12989.2|12988.3|12990.1|12989.2|12992.8|12991.9|12988.2|12987.3|147
1730361300000|2024-10-31 07:55:00|12990.2|12989.3|12996.1|12995.2|13000.2|12998.7|12989.8|12988.4|353
1730361600000|2024-10-31 08:00:00|12996.6|12995.7|12993.2|12992.3|12997.8|12996.9|12992.8|12991.3|401
1730361900000|2024-10-31 08:05:00|12993.3|12992.4|12991.1|12990.2|12994|12993.1|12989.1|12988.1|409
1730362200000|2024-10-31 08:10:00|12991.7|12990.8|12988.4|12986.9|12993|12992.1|12985|12984|282
1730362500000|2024-10-31 08:15:00|12988.5|12987|12984.5|12983.6|12988.9|12987.4|12982.1|12980.6|289
1730362800000|2024-10-31 08:20:00|12984.6|12983.7|12985|12984.1|12990.1|12988.9|12984.1|12983.2|286
1730363100000|2024-10-31 08:25:00|12984.9|12984|12982.1|12980.6|12985.2|12984.3|12981|12979.7|244
1730363400000|2024-10-31 08:30:00|12982|12980.5|12980|12979.1|12982.5|12981.6|12979.2|12977.7|237
1730363700000|2024-10-31 08:35:00|12980.1|12979.2|12983.8|12982.9|12984.2|12983.3|12980.1|12979.2|198
1730364000000|2024-10-31 08:40:00|12983.7|12982.8|12985.7|12984.8|12986.8|12985.9|12983.2|12982.3|105
1730364300000|2024-10-31 08:45:00|12985.8|12984.9|12982|12981.1|12986.1|12985.2|12981.8|12980.9|139
1730364600000|2024-10-31 08:50:00|12981.9|12981|12984.3|12983.4|12984.4|12983.5|12980.9|12980|148
1730364900000|2024-10-31 08:55:00|12984.5|12983.6|12980.6|12979.7|12985.1|12984.2|12979.9|12979|215
1730365200000|2024-10-31 09:00:00|12980.7|12979.8|12978.7|12977.8|12980.7|12979.8|12977|12976.1|252
1730365500000|2024-10-31 09:05:00|12979.3|12978.4|12977.6|12976.1|12980|12979.1|12976.4|12975.5|174
1730365800000|2024-10-31 09:10:00|12977.7|12976.2|12973.7|12972.8|12977.9|12976.4|12970.7|12969.8|182
1730366100000|2024-10-31 09:15:00|12973.2|12972.3|12976|12975.1|12977|12976.1|12972.7|12971.8|153
1730366400000|2024-10-31 09:20:00|12976.2|12975.3|12975.3|12974.4|12976.2|12975.3|12974.1|12973.2|80
1730366700000|2024-10-31 09:25:00|12975|12974.1|12973.8|12972.9|12976|12975.1|12973.1|12972.2|118
1730367000000|2024-10-31 09:30:00|12973.7|12972.8|12967|12966.1|12973.7|12972.8|12966.9|12966|130
1730367300000|2024-10-31 09:35:00|12966.9|12966|12960.8|12959.9|12967.2|12966.2|12960.8|12959.9|172
1730367600000|2024-10-31 09:40:00|12960.7|12959.8|12967.4|12965.9|12970|12968.8|12958.9|12957.6|290
1730367900000|2024-10-31 09:45:00|12967.5|12966|12968.3|12967.4|12970|12969.1|12965|12963.9|192
1730368200000|2024-10-31 09:50:00|12968.1|12967.2|12977.2|12976.3|12977.6|12976.7|12967.6|12966.1|199
1730368500000|2024-10-31 09:55:00|12977.5|12976.6|12983|12981.5|12983.6|12982.3|12977.3|12976.4|214
1730368800000|2024-10-31 10:00:00|12983.3|12981.8|12983.2|12981.7|12984.7|12983.8|12979.1|12978.2|257
1730369100000|2024-10-31 10:05:00|12983.3|12981.8|12981|12980.1|12983.4|12981.9|12979.3|12978.4|185
1730369400000|2024-10-31 10:10:00|12981.1|12980.2|12984.9|12984|12987.7|12986.8|12980|12979.1|168
1730369700000|2024-10-31 10:15:00|12984.8|12983.9|12991.8|12990.9|12992.2|12991.3|12984.1|12983.2|189
1730370000000|2024-10-31 10:20:00|12991.7|12990.8|12994.1|12993.2|12998|12997.1|12991.3|12990.4|184
1730370300000|2024-10-31 10:25:00|12994.6|12993.7|12997|12996.1|13000.1|12999.2|12994.6|12993.7|183
1730370600000|2024-10-31 10:30:00|12997.1|12996.2|12993.3|12991.8|12997.9|12997|12991.1|12990.2|173
1730370900000|2024-10-31 10:35:00|12993.4|12991.9|12990.5|12989|12995.2|12993.7|12989.1|12987.6|185
1730371200000|2024-10-31 10:40:00|12990.4|12988.9|12988.9|12988|12991.7|12990.8|12986.8|12985.3|183
1730371500000|2024-10-31 10:45:00|12988.8|12987.9|12990.2|12989.3|12991.9|12991|12988.3|12986.8|130
1730371800000|2024-10-31 10:50:00|12990.3|12989.4|12988.3|12986.8|12991.4|12990.2|12988.3|12986.8|178
1730372100000|2024-10-31 10:55:00|12988.2|12986.7|12985.4|12984.5|12988.3|12987.2|12985|12984.1|217
1730372400000|2024-10-31 11:00:00|12985.3|12984.4|12989.7|12988.8|12992.4|12990.9|12983.8|12982.9|214
1730372700000|2024-10-31 11:05:00|12989.8|12988.9|12987.5|12986|12990.2|12989.3|12987.2|12985.9|166
1730373000000|2024-10-31 11:10:00|12987.4|12985.9|12983.2|12982.3|12987.5|12986|12983.2|12982.3|145
1730373300000|2024-10-31 11:15:00|12982.7|12981.8|12990.6|12989.7|12990.7|12989.8|12982.7|12981.8|148
1730373600000|2024-10-31 11:20:00|12990.7|12989.8|12988|12987.1|12992.2|12991.3|12987.4|12986.5|112
1730373900000|2024-10-31 11:25:00|12988.1|12987.2|12983.3|12982.4|12989.4|12988.5|12982.8|12981.9|212
1730374200000|2024-10-31 11:30:00|12983.1|12982.2|12974.5|12973|12983.2|12982.3|12973|12971.5|255
1730374500000|2024-10-31 11:35:00|12974.1|12972.6|12972.5|12971|12975.2|12974.3|12970.8|12969.6|228
1730374800000|2024-10-31 11:40:00|12972.4|12970.9|12976.3|12975.4|12977|12976.1|12970.9|12970|168
1730375100000|2024-10-31 11:45:00|12976.4|12975.5|12978|12977.1|12978.6|12977.7|12974.8|12973.9|174
1730375400000|2024-10-31 11:50:00|12977.9|12977|12981.2|12980.3|12982.9|12982|12976.7|12975.8|210
1730375700000|2024-10-31 11:55:00|12981.4|12980.5|12978.9|12978|12982.5|12981.6|12977.1|12976.2|174
1730376000000|2024-10-31 12:00:00|12979|12978.1|12974.8|12973.9|12979.7|12978.8|12973.8|12972.3|278
1730376300000|2024-10-31 12:05:00|12974.6|12973.7|12974.7|12973.8|12978.9|12978|12973.7|12972.8|167
1730376600000|2024-10-31 12:10:00|12974.8|12973.9|12976.6|12975.7|12977.9|12977|12971.8|12970.9|216
1730376900000|2024-10-31 12:15:00|12976.4|12975.5|12979.8|12978.9|12982.6|12981.7|12975.5|12974.6|253
1730377200000|2024-10-31 12:20:00|12979.6|12978.7|12980.1|12978.6|12981.3|12980.4|12976.2|12975.3|284
1730377500000|2024-10-31 12:25:00|12979.9|12978.4|12981.5|12974.2|12982|12981.1|12976.1|12974|281
1730377800000|2024-10-31 12:30:00|12982.5|12972.6|12981.1|12979.6|12993.7|12984.4|12966.7|12964.3|1071
1730378100000|2024-10-31 12:35:00|12981.2|12979.7|12973.1|12972.2|12984.3|12983.1|12972.7|12971.8|751
1730378400000|2024-10-31 12:40:00|12973.2|12972.3|12974.6|12973.7|12980.8|12979.9|12972.3|12971.4|609
1730378700000|2024-10-31 12:45:00|12974.8|12973.9|12976.7|12975.8|12979.4|12978.5|12972|12971.1|494
1730379000000|2024-10-31 12:50:00|12976.6|12975.7|12979.7|12978.8|12983.6|12982.1|12976.6|12975.7|446
1730379300000|2024-10-31 12:55:00|12979.6|12978.7|12978.6|12977.7|12979.8|12978.9|12973.4|12972.4|426
1730379600000|2024-10-31 13:00:00|12978.7|12977.8|12986.8|12985.9|12987.9|12987|12975.1|12974.2|502
1730379900000|2024-10-31 13:05:00|12986.3|12985.4|12993.1|12992.2|12998.3|12997.4|12985.6|12984.7|421
1730380200000|2024-10-31 13:10:00|12993|12992.1|12989.1|12987.6|12994.8|12993.3|12988.2|12987|335
1730380500000|2024-10-31 13:15:00|12989|12987.5|12980.3|12978.8|12989|12987.5|12979.7|12978.5|216
1730380800000|2024-10-31 13:20:00|12980.4|12978.9|12978.5|12977|12980.4|12978.9|12974.9|12974|223
1730381100000|2024-10-31 13:25:00|12978.4|12976.9|12985.6|12984.7|12986.1|12985.2|12977.9|12976.4|251
1730381400000|2024-10-31 13:30:00|12985.5|12984.6|12989.9|12989|12990.1|12989.2|12984.9|12984|407
1730381700000|2024-10-31 13:35:00|12990.1|12989.2|12985.4|12984.5|12991.9|12991|12982|12981.1|371
1730382000000|2024-10-31 13:40:00|12985.6|12984.7|12983.1|12980.9|12989.4|12988.5|12978.9|12977.4|404
1730382300000|2024-10-31 13:45:00|12983.4|12981|12963.1|12961.6|12985.2|12982.7|12963|12961.5|526
1730382600000|2024-10-31 13:50:00|12962.9|12961.4|12939.7|12938.8|12964.7|12963.8|12936.8|12935.7|810
1730382900000|2024-10-31 13:55:00|12938.9|12938|12936.5|12935|12941.7|12940.8|12924.5|12923.5|775
1730383200000|2024-10-31 14:00:00|12936.7|12935.2|12912.3|12911.4|12936.7|12935.2|12910.4|12909.5|740
1730383500000|2024-10-31 14:05:00|12911.8|12910.9|12910.4|12909.5|12912.4|12910.9|12886|12885|913
1730383800000|2024-10-31 14:10:00|12910.3|12909.4|12907.5|12906|12914.7|12913.8|12899.4|12898.5|783
1730384100000|2024-10-31 14:15:00|12907.4|12905.9|12916.2|12915.3|12920|12919.1|12906.2|12905.1|676
1730384400000|2024-10-31 14:20:00|12915.6|12914.7|12913.7|12912.8|12915.6|12914.7|12902.9|12902|592
1730384700000|2024-10-31 14:25:00|12913.3|12912.4|12922.4|12921.5|12922.8|12921.9|12912.1|12911.2|560
1730385000000|2024-10-31 14:30:00|12922.2|12921.3|12923.2|12922.3|12935|12934.1|12920.5|12919|575
1730385300000|2024-10-31 14:35:00|12923|12922.1|12914|12913.1|12924.1|12923.2|12914|12913.1|443
1730385600000|2024-10-31 14:40:00|12913.5|12912.6|12912.3|12910.8|12917.8|12916.9|12912.3|12910.8|502
1730385900000|2024-10-31 14:45:00|12912.2|12910.7|12898.1|12896.6|12915.6|12914.1|12892.6|12891.7|645
1730386200000|2024-10-31 14:50:00|12897.9|12896.4|12899.7|12898.2|12904.8|12903.9|12897.6|12896.1|413
1730386500000|2024-10-31 14:55:00|12899.3|12897.8|12891.3|12890.4|12904|12903.1|12890.6|12889.7|526
1730386800000|2024-10-31 15:00:00|12891.2|12890.3|12871.2|12870.3|12891.2|12890.3|12868.9|12868|725
1730387100000|2024-10-31 15:05:00|12871.1|12870.2|12868|12866.5|12876.2|12875.3|12859.1|12858|756
1730387400000|2024-10-31 15:10:00|12867.9|12866.4|12861.6|12860.1|12867.9|12866.4|12851.7|12850.2|639
1730387700000|2024-10-31 15:15:00|12861.5|12860|12858.4|12857.5|12869.4|12868.3|12857.6|12856.2|533
1730388000000|2024-10-31 15:20:00|12858.3|12857.4|12875|12874.1|12883.3|12881.8|12857|12856.1|772
1730388300000|2024-10-31 15:25:00|12874.9|12874|12868.9|12867.4|12875.6|12874.7|12865.7|12864.8|654
1730388600000|2024-10-31 15:30:00|12868.6|12867.1|12881.2|12880.3|12882.2|12881.3|12868.3|12866.8|664
1730388900000|2024-10-31 15:35:00|12880.7|12879.8|12877.5|12876.6|12886.8|12885.3|12874.8|12873.3|593
1730389200000|2024-10-31 15:40:00|12877.2|12876.3|12867.8|12866.9|12877.7|12876.8|12867.3|12866.4|480
1730389500000|2024-10-31 15:45:00|12867.7|12866.8|12858.5|12857.6|12876.1|12875.2|12857.6|12856.1|743
1730389800000|2024-10-31 15:50:00|12858.3|12857.4|12857.9|12857|12861.1|12860.2|12844|12843.1|953
1730390100000|2024-10-31 15:55:00|12857.8|12856.9|12855.9|12855|12863.4|12862.5|12852.9|12852|780
1730390400000|2024-10-31 16:00:00|12855.6|12854.7|12867.9|12867|12867.9|12867|12855.3|12854.2|676
1730390700000|2024-10-31 16:05:00|12868|12867.1|12871.1|12870.2|12876.4|12874.9|12866.4|12865.5|451
1730391000000|2024-10-31 16:10:00|12871.3|12870.4|12875.2|12874.3|12878|12877.1|12871.3|12870.4|476
1730391300000|2024-10-31 16:15:00|12875.3|12874.4|12881.1|12879.6|12881.7|12880.4|12873.7|12872.3|493
1730391600000|2024-10-31 16:20:00|12881|12879.5|12877.4|12875.9|12889.7|12888.6|12874.6|12873.7|545
1730391900000|2024-10-31 16:25:00|12877.5|12876|12872.5|12871.6|12877.7|12876.2|12868.9|12868|513
1730392200000|2024-10-31 16:30:00|12872.4|12871.5|12871.6|12870.1|12875.4|12874.5|12869.5|12868.6|346
1730392500000|2024-10-31 16:35:00|12871.1|12869.6|12878.4|12877.5|12878.4|12877.5|12870.7|12869.5|331
1730392800000|2024-10-31 16:40:00|12878.3|12877.4|12869.6|12868.7|12879.3|12877.8|12869.3|12868.4|249
1730393100000|2024-10-31 16:45:00|12869.5|12868.6|12867.5|12866.6|12872.7|12871.8|12867.5|12866.6|287
1730393400000|2024-10-31 16:50:00|12866.8|12865.9|12869.3|12868.4|12869.8|12868.9|12863.9|12862.4|298
1730393700000|2024-10-31 16:55:00|12869.6|12868.7|12864.3|12863.4|12870.3|12869.2|12861.8|12860.5|310
1730394000000|2024-10-31 17:00:00|12864.4|12863.5|12866.2|12865.3|12870.2|12868.7|12864.3|12863.4|342
1730394300000|2024-10-31 17:05:00|12866|12865.1|12866.2|12865.3|12868.1|12867.2|12863.5|12862.6|242
1730394600000|2024-10-31 17:10:00|12866.1|12865.2|12863.2|12862.3|12869.6|12868.1|12863|12861.7|343
1730394900000|2024-10-31 17:15:00|12863|12862.1|12867.3|12866.4|12869|12867.9|12861.4|12860|285
1730395200000|2024-10-31 17:20:00|12867.4|12866.5|12866.7|12865.2|12869.7|12868.8|12865.2|12864.3|266
1730395500000|2024-10-31 17:25:00|12866.6|12865.1|12866.3|12864.8|12869.3|12867.8|12862.4|12860.9|356
1730395800000|2024-10-31 17:30:00|12866.4|12864.9|12861.6|12860.7|12868|12866.4|12861.2|12860.3|320
1730396100000|2024-10-31 17:35:00|12861.5|12860.6|12858.6|12857.7|12863|12862.1|12857.8|12856.9|241
1730396400000|2024-10-31 17:40:00|12859|12858.1|12861.4|12860.5|12863|12862.1|12858.7|12857.8|229
1730396700000|2024-10-31 17:45:00|12861.3|12860.4|12860.1|12859.2|12861.8|12860.9|12856.4|12855.5|180
1730397000000|2024-10-31 17:50:00|12860|12859.1|12858.3|12856.8|12861.1|12860.2|12856.1|12855.2|231
1730397300000|2024-10-31 17:55:00|12858.4|12856.9|12860.9|12859.4|12861.1|12860.2|12856.3|12854.9|185
1730397600000|2024-10-31 18:00:00|12861.2|12859.7|12866.7|12865.8|12867.1|12866.2|12859.3|12858.4|250
1730397900000|2024-10-31 18:05:00|12866.8|12865.9|12870.3|12868.8|12871.4|12870.2|12866.8|12865.9|181
1730398200000|2024-10-31 18:10:00|12870.2|12868.7|12874.1|12873.2|12874.3|12873.4|12868.7|12867.5|168
1730398500000|2024-10-31 18:15:00|12874|12873.1|12876.2|12875.3|12877.2|12876.3|12873.9|12873|170
1730398800000|2024-10-31 18:20:00|12876.1|12875.2|12878.8|12877.9|12879.5|12878.6|12875.4|12874.5|200
1730399100000|2024-10-31 18:25:00|12879|12878.1|12876.1|12875.2|12879.2|12878.3|12873.4|12872.3|182
1730399400000|2024-10-31 18:30:00|12876.4|12875.5|12879.4|12877|12880.1|12878.6|12873.7|12872.8|289
1730399700000|2024-10-31 18:35:00|12879.3|12876.8|12880.4|12879.5|12881.5|12880.1|12874.2|12872.5|356
1730400000000|2024-10-31 18:40:00|12880.8|12879.9|12881.7|12880.8|12882.6|12881.7|12878.3|12877.4|233
1730400300000|2024-10-31 18:45:00|12881.8|12880.9|12876.9|12876|12882.4|12881.5|12876.5|12875.6|176
1730400600000|2024-10-31 18:50:00|12876.8|12875.9|12878.7|12877.8|12878.7|12877.8|12872.5|12871.6|346
1730400900000|2024-10-31 18:55:00|12878.6|12877.7|12882.1|12881.2|12884.1|12883.2|12875.8|12874.9|404
1730401200000|2024-10-31 19:00:00|12882.5|12881.6|12885.4|12883.9|12885.4|12884.3|12881.8|12880.8|253
1730401500000|2024-10-31 19:05:00|12885.5|12884|12889|12887.5|12889.4|12888.4|12884.3|12882.9|216
1730401800000|2024-10-31 19:10:00|12889.1|12887.6|12885.9|12885|12889.6|12888.2|12884.3|12883.4|176
1730402100000|2024-10-31 19:15:00|12886|12885.1|12883.8|12882.9|12886|12885.1|12881.4|12880.5|222
1730402400000|2024-10-31 19:20:00|12884.1|12883.2|12883.8|12882.9|12885.2|12884.3|12882|12881.1|243
1730402700000|2024-10-31 19:25:00|12883.4|12882.5|12883.6|12882.7|12883.9|12883|12881.3|12880.4|214
1730403000000|2024-10-31 19:30:00|12883.7|12882.8|12883.5|12882|12885.3|12884.4|12882|12881.1|302
1730403300000|2024-10-31 19:35:00|12883.6|12882.1|12884.1|12883.2|12884.9|12884|12881.9|12880.4|194
1730403600000|2024-10-31 19:40:00|12884.2|12883.3|12890.4|12888.9|12890.9|12889.4|12884.2|12882.6|384
1730403900000|2024-10-31 19:45:00|12890.7|12889.2|12893.5|12892|12894.8|12893.6|12889.2|12888.1|307
1730404200000|2024-10-31 19:50:00|12893.4|12891.9|12891.4|12890.5|12893.8|12892.4|12890.5|12889.6|234
1730404500000|2024-10-31 19:55:00|12891.3|12890.4|12893.1|12891.6|12894.6|12893.3|12891.3|12890.4|311
1730404800000|2024-10-31 20:00:00|12892.7|12891.2|12897.4|12896.5|12897.7|12896.8|12892.6|12891.1|291
1730405100000|2024-10-31 20:05:00|12897.8|12896.9|12898.7|12897.8|12899.4|12898.5|12897.2|12896.3|91
1730405400000|2024-10-31 20:10:00|12899|12898.1|12896.6|12895.1|12899.4|12898.2|12896.4|12894.9|104
1730405700000|2024-10-31 20:15:00|12896.3|12894.8|12896|12894.5|12896.6|12895.1|12894.2|12893|92
1730406000000|2024-10-31 20:20:00|12896.3|12894.8|12897.7|12896.2|12899.5|12898|12896|12894.5|77
1730406300000|2024-10-31 20:25:00|12897.6|12896.1|12898.1|12896.6|12899.6|12898.1|12897.5|12896|82
1730406600000|2024-10-31 20:30:00|12898.4|12896.9|12897.4|12895.9|12898.8|12897.9|12897.4|12895.9|172
1730406900000|2024-10-31 20:35:00|12897.5|12896|12899.6|12898.1|12899.6|12898.1|12895.6|12894.1|183
1730407200000|2024-10-31 20:40:00|12899.4|12897.9|12897.6|12896.1|12899.9|12898.4|12895.8|12894.3|135
1730407500000|2024-10-31 20:45:00|12898.2|12896.7|12899.4|12897.9|12899.5|12898|12897.5|12896|94
1730407800000|2024-10-31 20:50:00|12899.3|12897.8|12898.6|12897.1|12899.6|12898.1|12898.6|12897.1|114
1730408100000|2024-10-31 20:55:00|12899.3|12896.8|12904.1|12894.9|12904.3|12898.4|12899|12894.6|343
1730408400000|2024-10-31 21:00:00|12904.8|12895.1|12906|12895|12906.1|12895.3|12904.6|12895|6
1730408700000|2024-10-31 21:05:00|12905.7|12897.3|12904.2|12897.2|12907.8|12897.3|12904.2|12895.2|21
1730409000000|2024-10-31 21:10:00|12904.1|12897.3|12905|12896.9|12905|12897.3|12904.1|12896.7|12
1730409300000|2024-10-31 21:15:00|12904.9|12896.8|12904.9|12896.5|12905|12896.8|12904.9|12896.3|14
1730409600000|2024-10-31 21:20:00||12896.3||12896.8||12896.8||12896.3|3
1730409900000|2024-10-31 21:25:00|12905|12896.5|12904.1|12896.8|12905|12896.9|12903.8|12895.7|16
1730410200000|2024-10-31 21:30:00|12904|12897.1|12903.7|12896.9|12904.8|12897.1|12903.7|12896.5|44
1730410500000|2024-10-31 21:35:00|12904.5|12897.1|12903.7|12896.5|12904.9|12897.1|12903.7|12896.5|55
1730410800000|2024-10-31 21:40:00|12904.6|12896.6|12903.4|12897.4|12905.1|12897.4|12902.5|12893.8|171
1730411100000|2024-10-31 21:45:00|12902.5|12897.2|12903.3|12896.7|12904.5|12897.2|12902.3|12896|372
1730411400000|2024-10-31 21:50:00|12904|12896.9|12903|12892|12904.3|12896.9|12903|12892|163
1730411700000|2024-10-31 21:55:00|12903.4|12891.5|12900.9|12889|12903.4|12891.5|12900.8|12888.9|73
1730412000000|2024-10-31 22:00:00|12900.2|12888.3|12901|12896.1|12904.6|12896.1|12899.3|12888.1|64
1730412300000|2024-10-31 22:05:00|12901.7|12896.3|12901.9|12898.2|12902.7|12898.7|12901.4|12896.3|49
1730412600000|2024-10-31 22:10:00|12902|12898.3|12901|12898.6|12902.2|12898.6|12900.7|12897.8|42
1730412900000|2024-10-31 22:15:00|12900.8|12898.4|12900.2|12897.8|12901.8|12899.4|12900.2|12897.8|59
1730413200000|2024-10-31 22:20:00|12900.3|12897.9|12899.8|12897.4|12901|12898.3|12899.6|12897.2|35
1730413500000|2024-10-31 22:25:00|12899.4|12897|12901.3|12898.9|12901.3|12898.9|12899.4|12896.7|52
1730413800000|2024-10-31 22:30:00|12901.4|12899|12902.6|12900.2|12902.6|12900.2|12900.9|12898.5|68
1730414100000|2024-10-31 22:35:00|12902.5|12900.1|12902|12899.6|12902.9|12900.5|12901.9|12899.5|36
1730414400000|2024-10-31 22:40:00|12902.1|12899.7|12903.5|12901.1|12903.6|12901.2|12902|12899.6|25
1730414700000|2024-10-31 22:45:00|12903.1|12900.7|12902.9|12900.5|12903.4|12901|12902.5|12900.1|28
1730415000000|2024-10-31 22:50:00|12902.8|12900.4|12903.6|12901.2|12903.6|12901.2|12902.6|12900.2|19
1730415300000|2024-10-31 22:55:00|12903.7|12901.3|12903.5|12901.1|12904.2|12901.8|12902.9|12900.5|38
1730415600000|2024-10-31 23:00:00|12903.7|12901.3|12901.7|12899.3|12904.1|12901.7|12901.2|12898.8|48
1730415900000|2024-10-31 23:05:00|12901.2|12899.7|12902.3|12900.8|12902.3|12900.8|12901.1|12899.6|22
1730416200000|2024-10-31 23:10:00|12902.2|12900.7|12902.1|12900.6|12902.6|12901.1|12901.4|12899.9|34
1730416500000|2024-10-31 23:15:00|12902.3|12900.8|12902.1|12900.6|12902.4|12900.9|12901.8|12900.3|28
1730416800000|2024-10-31 23:20:00|12902.2|12900.7|12902.1|12900.6|12902.3|12900.8|12902.1|12900.6|12
1730417100000|2024-10-31 23:25:00|12902.2|12900.7|12902.2|12900.7|12903.1|12901.6|12901.9|12900.4|24
1730417400000|2024-10-31 23:30:00|12902.1|12900.6|12901.3|12899.8|12902.1|12900.6|12900.3|12898.8|31
1730417700000|2024-10-31 23:35:00|12901.2|12899.7|12901.2|12899.7|12901.5|12899.8|12901.1|12899.4|17
1730418000000|2024-10-31 23:40:00|12901.4|12899.9|12900.2|12898.7|12902.1|12900.6|12900.2|12898.7|49
1730418300000|2024-10-31 23:45:00|12900.1|12898.6|12898.6|12897.1|12900.6|12899.1|12898.3|12896.8|68
1730418600000|2024-10-31 23:50:00|12898.3|12896.8|12898.1|12896.6|12898.4|12896.9|12897.2|12895.7|55
1730418900000|2024-10-31 23:55:00|12898|12896.5|12897.7|12896.8|12898.1|12897.1|12896.6|12895.6|38
1730419200000|2024-11-01 00:00:00|12897.6|12896.7|12894|12893.1|12897.6|12896.7|12892.9|12891.6|164
1730419500000|2024-11-01 00:05:00|12893.9|12893|12891.1|12890.2|12895|12894.1|12889.7|12888.8|139
1730419800000|2024-11-01 00:10:00|12891|12890.1|12893.5|12892.6|12894.2|12893.3|12891|12890.1|73
1730420100000|2024-11-01 00:15:00|12893.7|12892.8|12892.4|12890.9|12893.7|12892.8|12890.7|12889.6|123
1730420400000|2024-11-01 00:20:00|12892.3|12890.8|12891.9|12890.4|12893.5|12892|12889.7|12888.4|102
1730420700000|2024-11-01 00:25:00|12891.5|12890|12892.4|12891.5|12894.4|12892.9|12891.3|12889.8|64
1730421000000|2024-11-01 00:30:00|12892.3|12891.4|12891.9|12890.4|12892.6|12891.5|12890.9|12889.6|81
1730421300000|2024-11-01 00:35:00|12892|12890.5|12895.1|12893.6|12895.2|12893.7|12891.7|12890.2|52
1730421600000|2024-11-01 00:40:00|12895|12893.5|12895.9|12895|12896.1|12895.2|12894|12892.5|148
1730421900000|2024-11-01 00:45:00|12896|12895.1|12897.1|12895.6|12897.6|12896.1|12895.7|12894.8|193
1730422200000|2024-11-01 00:50:00|12896.9|12895.4|12897.6|12896.7|12900.1|12899.2|12896.1|12895.2|208
1730422500000|2024-11-01 00:55:00|12897.7|12896.8|12895.6|12894.7|12899.7|12898.8|12895.5|12894.4|140
1730422800000|2024-11-01 01:00:00|12894.8|12893.9|12898|12897.1|12899.4|12898.4|12894.5|12893.6|215
1730423100000|2024-11-01 01:05:00|12897.9|12897|12898.1|12897.2|12898.3|12897.4|12896.8|12895.3|92
1730423400000|2024-11-01 01:10:00|12898.2|12897.3|12898.9|12898|12899.7|12898.8|12897.7|12896.8|117
1730423700000|2024-11-01 01:15:00|12899|12898.1|12899.3|12897.8|12900.1|12899|12898.1|12896.6|137
1730424000000|2024-11-01 01:20:00|12899.2|12897.7|12899|12897.5|12901.4|12900.4|12898.8|12897.3|154
1730424300000|2024-11-01 01:25:00|12898.9|12897.4|12897.5|12896|12900.8|12899.3|12897.4|12895.9|163
1730424600000|2024-11-01 01:30:00|12897.2|12895.7|12895.3|12893.8|12897.8|12896.3|12895|12893.5|197
1730424900000|2024-11-01 01:35:00|12895.2|12893.7|12892.5|12891|12895.9|12894.4|12892.3|12890.8|248
1730425200000|2024-11-01 01:40:00|12892.8|12891.3|12890.3|12888.8|12893|12891.5|12890|12888.5|243
1730425500000|2024-11-01 01:45:00|12890.5|12889|12892.6|12891.1|12894.3|12892.8|12890|12888.5|174
1730425800000|2024-11-01 01:50:00|12892.8|12891.3|12896.1|12894.6|12897.6|12896.1|12892.8|12891.3|275
1730426100000|2024-11-01 01:55:00|12896|12894.5|12897.2|12895.7|12898|12896.5|12895|12893.5|208
1730426400000|2024-11-01 02:00:00|12897.3|12895.8|12894|12892.5|12897.4|12895.9|12893.1|12891.6|240
1730426700000|2024-11-01 02:05:00|12894.2|12892.7|12893.6|12892.1|12894.8|12893.3|12893.1|12891.6|280
1730427000000|2024-11-01 02:10:00|12893.5|12892|12891.4|12889.9|12894.2|12892.7|12889.4|12887.9|183
1730427300000|2024-11-01 02:15:00|12891.7|12890.2|12893.9|12892.4|12894.1|12892.6|12891|12889.5|163
1730427600000|2024-11-01 02:20:00|12894|12892.5|12896|12894.5|12896.4|12894.9|12893.2|12891.7|145
1730427900000|2024-11-01 02:25:00|12896.2|12894.7|12895.8|12894.3|12896.9|12895.4|12894.2|12892.7|167
1730428200000|2024-11-01 02:30:00|12895.7|12894.2|12892.2|12890.7|12895.9|12894.4|12892.1|12890.6|124
1730428500000|2024-11-01 02:35:00|12892.1|12890.6|12892.5|12891|12893.2|12891.7|12890.2|12888.7|130
1730428800000|2024-11-01 02:40:00|12892.6|12891.1|12891.4|12889.9|12894|12892.5|12891|12889.5|121
1730429100000|2024-11-01 02:45:00|12891.2|12889.7|12891.6|12890.1|12893|12891.5|12891.1|12889.6|94
1730429400000|2024-11-01 02:50:00|12891.5|12890|12892.7|12891.2|12893.1|12891.6|12891.2|12889.7|128
1730429700000|2024-11-01 02:55:00|12892.5|12891|12894.2|12892.7|12894.2|12892.7|12892.1|12890.6|143
1730430000000|2024-11-01 03:00:00|12894.4|12892.9|12893.2|12891.7|12894.7|12893.2|12892.9|12891.4|139
1730430300000|2024-11-01 03:05:00|12893.1|12891.6|12891.6|12890.7|12893.1|12891.6|12889.9|12888.4|98
1730430600000|2024-11-01 03:10:00|12891.7|12890.8|12892|12891.1|12893.5|12892.6|12891.5|12890.6|118
1730430900000|2024-11-01 03:15:00|12892.1|12891.2|12892.8|12891.9|12892.9|12892|12891.5|12890.5|135
1730431200000|2024-11-01 03:20:00|12893.3|12892.4|12894.7|12893.8|12895.6|12894.7|12892.9|12892|89
1730431500000|2024-11-01 03:25:00|12894.6|12893.7|12892.7|12891.8|12894.7|12893.8|12892.4|12891.5|103
1730431800000|2024-11-01 03:30:00|12892.6|12891.7|12898.2|12897.3|12898.2|12897.3|12891.7|12890.8|114
1730432100000|2024-11-01 03:35:00|12898.8|12897.9|12902|12900.5|12902.2|12900.9|12898.7|12897.2|178
1730432400000|2024-11-01 03:40:00|12901.9|12900.4|12902|12900.5|12903.1|12901.8|12901|12899.5|67
1730432700000|2024-11-01 03:45:00|12901.9|12900.4|12902|12900.5|12902.7|12901.2|12901.2|12899.7|123
1730433000000|2024-11-01 03:50:00|12901.9|12900.4|12900|12898.5|12903.2|12901.7|12900|12898.5|139
1730433300000|2024-11-01 03:55:00|12899.9|12898.4|12899.6|12898.1|12900.8|12899.3|12899|12897.5|283
1730433600000|2024-11-01 04:00:00|12899.5|12898|12898.7|12897.2|12900|12898.5|12897.7|12896.6|102
1730433900000|2024-11-01 04:05:00|12898.8|12897.3|12899.4|12898.5|12900.3|12899.4|12898.4|12897.1|138
1730434200000|2024-11-01 04:10:00|12899.5|12898.6|12900.4|12899.5|12900.5|12899.6|12899.3|12898.4|73
1730434500000|2024-11-01 04:15:00|12900.5|12899.6|12901.1|12899.6|12901.6|12900.1|12899.3|12898|93
1730434800000|2024-11-01 04:20:00|12900.9|12899.4|12900.7|12899.2|12902.1|12900.6|12899.3|12898.4|63
1730435100000|2024-11-01 04:25:00|12900.8|12899.3|12900.6|12899.7|12901.5|12900.3|12900.3|12899.2|80
1730435400000|2024-11-01 04:30:00|12900.5|12899.6|12900.7|12899.2|12901.2|12899.9|12900.4|12898.7|84
1730435700000|2024-11-01 04:35:00|12900.6|12899.1|12899.6|12898.1|12901|12899.5|12899.6|12898.1|45
1730436000000|2024-11-01 04:40:00|12899.7|12898.2|12898.3|12897.4|12899.8|12898.3|12898.2|12897|99
1730436300000|2024-11-01 04:45:00|12898.4|12897.5|12897.7|12896.2|12898.7|12897.5|12897.4|12896.1|116
1730436600000|2024-11-01 04:50:00|12897.6|12896.1|12897.5|12896|12898.7|12897.2|12897|12895.5|73
1730436900000|2024-11-01 04:55:00|12897.8|12896.3|12898.7|12897.2|12898.7|12897.2|12897.5|12896|95
1730437200000|2024-11-01 05:00:00|12898.6|12897.1|12898.7|12897.2|12900|12898.4|12897.4|12895.9|264
1730437500000|2024-11-01 05:05:00|12898.8|12897.3|12897.6|12896.1|12900.1|12898.6|12896.9|12895.4|131
1730437800000|2024-11-01 05:10:00|12897|12895.5|12897.9|12896.4|12898.2|12896.7|12896.6|12894.8|170
1730438100000|2024-11-01 05:15:00|12897.8|12896.3|12899|12897.5|12899.5|12898|12897.4|12895.9|157
1730438400000|2024-11-01 05:20:00|12899.4|12897.9|12895.6|12894.1|12899.4|12897.9|12895.6|12894.1|169
1730438700000|2024-11-01 05:25:00|12895.5|12894|12892.9|12891.4|12895.5|12894|12892.5|12890.8|131
1730439000000|2024-11-01 05:30:00|12893|12891.5|12889.4|12887.9|12893.4|12891.9|12888.7|12887.2|118
1730439300000|2024-11-01 05:35:00|12889.5|12888|12890.6|12889.1|12891.6|12890.1|12888.6|12887.1|91
1730439600000|2024-11-01 05:40:00|12890.8|12889.3|12885.8|12884.3|12891.1|12889.6|12885.7|12884.2|139
1730439900000|2024-11-01 05:45:00|12885.6|12884.1|12886.7|12885.2|12887.3|12885.8|12885.5|12884|118
1730440200000|2024-11-01 05:50:00|12886.6|12885.1|12887.9|12886.4|12888|12886.5|12885.5|12884|127
1730440500000|2024-11-01 05:55:00|12887.8|12886.3|12889.6|12888.1|12891|12889.5|12887.4|12886.1|154
1730440800000|2024-11-01 06:00:00|12889.7|12888.2|12895.7|12894.2|12896|12894.5|12889|12887.5|185
1730441100000|2024-11-01 06:05:00|12895.5|12894|12899.9|12898.4|12900|12898.5|12895.5|12894|156
1730441400000|2024-11-01 06:10:00|12900|12898.5|12899.5|12898|12900.7|12899.2|12899.2|12897.7|85
1730441700000|2024-11-01 06:15:00|12899.6|12898.1|12899.8|12898.9|12900.5|12899.6|12899.5|12898|83
1730442000000|2024-11-01 06:20:00|12899.7|12898.8|12898.7|12897.8|12901.3|12900.4|12898.5|12897.6|103
1730442300000|2024-11-01 06:25:00|12898.6|12897.7|12898.6|12897.1|12900.2|12899.3|12897.5|12896|74
1730442600000|2024-11-01 06:30:00|12898.1|12896.6|12897.5|12896.6|12900.1|12899.2|12897.2|12896|126
1730442900000|2024-11-01 06:35:00|12897.3|12896.4|12898|12896.5|12898.4|12896.9|12895.4|12894.1|124
1730443200000|2024-11-01 06:40:00|12897.8|12896.3|12895.9|12894.4|12898.3|12897.2|12895.5|12894|106
1730443500000|2024-11-01 06:45:00|12895.8|12894.3|12896.7|12895.8|12897.8|12896.6|12895.8|12894.3|71
1730443800000|2024-11-01 06:50:00|12896.8|12895.9|12896.6|12895.7|12897.5|12896.6|12896.2|12895.3|158
1730444100000|2024-11-01 06:55:00|12896.4|12895.5|12897.7|12896.2|12899.1|12898.2|12896.2|12895.3|129
1730444400000|2024-11-01 07:00:00|12898.3|12896.8|12897.2|12896.3|12900.7|12899.8|12896.9|12896|141
1730444700000|2024-11-01 07:05:00|12897.3|12896.4|12897.3|12896.4|12899.1|12898.2|12895.8|12894.9|96
1730445000000|2024-11-01 07:10:00|12897.2|12896.3|12897.7|12896.8|12898.4|12897|12895.3|12893.8|137
1730445300000|2024-11-01 07:15:00|12897.5|12896.6|12896.4|12895.5|12898.4|12897.5|12896|12894.5|90
1730445600000|2024-11-01 07:20:00|12896.7|12895.2|12900.5|12899|12900.9|12899.4|12894.1|12893.2|100
1730445900000|2024-11-01 07:25:00|12900.2|12899.3|12894.1|12893.2|12900.2|12899.3|12893.7|12892.8|118
1730446200000|2024-11-01 07:30:00|12893.7|12892.8|12900.4|12898.9|12900.4|12898.9|12892.5|12891.6|253
1730446500000|2024-11-01 07:35:00|12900.2|12898.7|12897.7|12896.8|12900.3|12898.9|12897.6|12896.6|158
1730446800000|2024-11-01 07:40:00|12897.6|12896.7|12897.8|12896.9|12898.4|12897.5|12896.7|12895.4|82
1730447100000|2024-11-01 07:45:00|12897.6|12896.7|12901.6|12900.7|12901.8|12900.9|12897.6|12896.7|136
1730447400000|2024-11-01 07:50:00|12901.7|12900.8|12900.2|12899.3|12903.5|12902|12899.9|12899|124
1730447700000|2024-11-01 07:55:00|12900.3|12899.4|12898.8|12897.9|12900.3|12899.4|12896.4|12895.3|215
1730448000000|2024-11-01 08:00:00|12898.5|12897.6|12895.8|12894.9|12898.5|12897.6|12889|12887.5|485
1730448300000|2024-11-01 08:05:00|12895.9|12895|12898.4|12897.5|12898.8|12897.9|12892|12891.1|222
1730448600000|2024-11-01 08:10:00|12897.7|12896.8|12906.4|12905.5|12909|12908.1|12895.4|12894.5|415
1730448900000|2024-11-01 08:15:00|12906.3|12905.4|12908.8|12907.9|12910.3|12909.1|12905.2|12904.3|251
1730449200000|2024-11-01 08:20:00|12908.7|12907.8|12915.9|12915|12919|12917.5|12908.2|12907.3|347
1730449500000|2024-11-01 08:25:00|12916.2|12915.3|12909.7|12907.4|12917.4|12916.5|12907.8|12906.9|283
1730449800000|2024-11-01 08:30:00|12909.6|12907.3|12909.4|12907.9|12909.9|12908.4|12905|12904.1|208
1730450100000|2024-11-01 08:35:00|12909.7|12908.2|12903.8|12902.3|12910.8|12909.9|12903.5|12902|170
1730450400000|2024-11-01 08:40:00|12903.7|12902.2|12907.6|12906.7|12907.6|12906.7|12901.4|12900.3|148
1730450700000|2024-11-01 08:45:00|12907.5|12906.6|12910.5|12909.6|12910.8|12909.8|12906.4|12905.5|144
1730451000000|2024-11-01 08:50:00|12910.6|12909.7|12910.9|12910|12912.2|12910.9|12909|12908.1|85
1730451300000|2024-11-01 08:55:00|12910.8|12909.9|12904.6|12903.7|12912.5|12911.6|12902.8|12901.9|189
1730451600000|2024-11-01 09:00:00|12905|12904.1|12907.8|12906.9|12909.7|12908.8|12904.7|12903.8|187
1730451900000|2024-11-01 09:05:00|12907.7|12906.8|12912.5|12911.6|12912.6|12911.7|12905.7|12904.8|144
1730452200000|2024-11-01 09:10:00|12913.1|12912.2|12914.4|12913.5|12915.4|12914.5|12911.7|12910.8|136
1730452500000|2024-11-01 09:15:00|12914.5|12913.6|12916.8|12915.9|12917.4|12916.5|12912.8|12911.9|144
1730452800000|2024-11-01 09:20:00|12916.3|12915.4|12915.8|12914.9|12918|12917.1|12915|12914.1|111
1730453100000|2024-11-01 09:25:00|12915.1|12914.2|12915.1|12911.8|12916.2|12915.3|12912.7|12911.7|142
1730453400000|2024-11-01 09:30:00|12915.2|12911.4|12912.5|12911.6|12916.1|12915.2|12911.8|12910.5|166
1730453700000|2024-11-01 09:35:00|12912.4|12911.5|12914.8|12913.9|12916.4|12915.5|12910.9|12910|129
1730454000000|2024-11-01 09:40:00|12914.9|12914|12910.9|12910|12915.8|12914.9|12910.8|12909.6|119
1730454300000|2024-11-01 09:45:00|12910.8|12909.9|12912|12911.1|12912.8|12911.9|12907.8|12906.9|159
1730454600000|2024-11-01 09:50:00|12911.3|12910.4|12911.6|12910.7|12913.2|12912.3|12910.9|12910|132
1730454900000|2024-11-01 09:55:00|12911.4|12910.5|12910.3|12909.4|12911.8|12910.8|12909.5|12908.6|115
1730455200000|2024-11-01 10:00:00|12909.9|12909|12910|12908.5|12910.1|12909.1|12905.5|12904.6|187
1730455500000|2024-11-01 10:05:00|12909.9|12908.4|12909.6|12908.7|12911.5|12910.6|12908.8|12907.9|122
1730455800000|2024-11-01 10:10:00|12909.8|12908.9|12910.4|12909.5|12910.7|12909.8|12908.6|12907.5|104
1730456100000|2024-11-01 10:15:00|12910.5|12909.6|12911|12910.1|12911.9|12911|12909.6|12908.1|138
1730456400000|2024-11-01 10:20:00|12910.8|12909.9|12911.8|12910.9|12913.1|12912|12910.1|12909.2|104
1730456700000|2024-11-01 10:25:00|12912.2|12911.3|12914.6|12913.7|12916.2|12914.7|12912.2|12911.3|126
1730457000000|2024-11-01 10:30:00|12914.7|12913.8|12912.8|12911.9|12915.6|12914.7|12912.8|12911.9|117
1730457300000|2024-11-01 10:35:00|12911.9|12911|12909.6|12908.7|12912.7|12911.8|12909.4|12908.5|131
1730457600000|2024-11-01 10:40:00|12909.5|12908.6|12910.8|12909.9|12912.9|12912|12907.7|12906.8|134
1730457900000|2024-11-01 10:45:00|12910.6|12909.7|12913.2|12912.3|12914.3|12913.4|12910.6|12909.2|145
1730458200000|2024-11-01 10:50:00|12913|12912.1|12914.4|12913.5|12915|12914.1|12911.6|12910.7|160
1730458500000|2024-11-01 10:55:00|12914.3|12913.4|12914.1|12913.2|12914.9|12914|12910.8|12909.9|138
1730458800000|2024-11-01 11:00:00|12913.8|12912.9|12912.7|12911.8|12915|12914.1|12911.8|12910.9|147
1730459100000|2024-11-01 11:05:00|12912.6|12911.7|12910.2|12909.3|12914|12913|12909.9|12909|157
1730459400000|2024-11-01 11:10:00|12910.1|12909.2|12911|12910.1|12913.1|12912.2|12909.8|12908.9|194
1730459700000|2024-11-01 11:15:00|12910.8|12909.9|12912.2|12910.7|12912.3|12911.4|12909.8|12908.9|93
1730460000000|2024-11-01 11:20:00|12912.1|12910.6|12913.3|12911.8|12915.2|12914.3|12911.6|12910.6|124
1730460300000|2024-11-01 11:25:00|12913.2|12911.7|12910.9|12910|12913.2|12911.8|12909.7|12908.8|101
1730460600000|2024-11-01 11:30:00|12910.8|12909.9|12914.3|12913.4|12914.7|12913.8|12910.1|12908.6|132
1730460900000|2024-11-01 11:35:00|12914.2|12913.3|12915.8|12914.9|12916.6|12915.7|12912.5|12911.6|120
1730461200000|2024-11-01 11:40:00|12915.4|12914.5|12918.8|12917.9|12918.9|12918|12912.3|12911.4|184
1730461500000|2024-11-01 11:45:00|12918.6|12917.7|12918.8|12917.9|12919.9|12919|12916.8|12915.9|162
1730461800000|2024-11-01 11:50:00|12918.7|12917.8|12922.9|12922|12922.9|12922|12917.5|12916.6|175
1730462100000|2024-11-01 11:55:00|12922.8|12921.9|12921|12919.5|12923.5|12922.6|12920.8|12919.5|149
1730462400000|2024-11-01 12:00:00|12920.9|12919.4|12920|12919.1|12923.1|12922.2|12919.9|12918.5|254
1730462700000|2024-11-01 12:05:00|12920.1|12919.2|12923.6|12922.7|12925.9|12925|12919.8|12918.9|211
1730463000000|2024-11-01 12:10:00|12923.7|12922.8|12920.4|12919.5|12924.1|12923.2|12919.3|12918.4|172
1730463300000|2024-11-01 12:15:00|12920.5|12919.6|12923.9|12923|12924.8|12923.9|12919.8|12918.9|245
1730463600000|2024-11-01 12:20:00|12924.1|12923.2|12922.9|12921.4|12926.6|12925.1|12922.6|12921.1|229
1730463900000|2024-11-01 12:25:00|12922.8|12921.3|12925.6|12914.6|12925.7|12921.3|12917.4|12914.3|475
1730464200000|2024-11-01 12:30:00|12925.3|12914.3|12953.9|12952.4|12969.8|12960.4|12925.3|12914.3|1793
1730464500000|2024-11-01 12:35:00|12954|12952.5|12966.1|12964.6|12967.7|12966.2|12950.1|12948.6|1038
1730464800000|2024-11-01 12:40:00|12965.9|12964.4|12958.3|12957.4|12967.8|12966.3|12953.9|12952.4|833
1730465100000|2024-11-01 12:45:00|12958.5|12957|12960.6|12959.1|12962.8|12961.9|12955.3|12954.4|692
1730465400000|2024-11-01 12:50:00|12960.7|12959.2|12963.7|12962.8|12966.5|12965.6|12956.8|12955.4|538
1730465700000|2024-11-01 12:55:00|12963.8|12962.9|12954.1|12953.2|12966|12965.1|12952|12951.1|581
1730466000000|2024-11-01 13:00:00|12954|12953.1|12947.9|12947|12956|12955.1|12947|12946.1|560
1730466300000|2024-11-01 13:05:00|12948.1|12947.2|12959.6|12958.7|12959.7|12958.8|12944.4|12943.5|537
1730466600000|2024-11-01 13:10:00|12959.7|12958.8|12955.1|12953.6|12960.1|12959.2|12946.5|12945.6|483
1730466900000|2024-11-01 13:15:00|12955.4|12953.9|12954.2|12953.3|12958.8|12957.9|12952.6|12951.7|440
1730467200000|2024-11-01 13:20:00|12955|12954.1|12954.4|12953.5|12955.7|12954.8|12947.8|12946.9|390
1730467500000|2024-11-01 13:25:00|12954.6|12953.7|12956.8|12955.3|12957.5|12956.6|12949.9|12948.4|416
1730467800000|2024-11-01 13:30:00|12956.6|12955.1|12964|12962.5|12964.4|12962.9|12952.9|12951.4|542
1730468100000|2024-11-01 13:35:00|12964.1|12962.6|12969.6|12968.1|12969.9|12968.7|12962.2|12961.3|544
1730468400000|2024-11-01 13:40:00|12969.5|12968.7|12978.8|12975.5|12979.9|12978.4|12968.7|12967.8|531
1730468700000|2024-11-01 13:45:00|12979.2|12975.8|12978.1|12977.2|12980.9|12980|12975.2|12974.3|473
1730469000000|2024-11-01 13:50:00|12979|12978.1|12978.2|12977.3|12980.2|12979.3|12976.5|12975.6|374
1730469300000|2024-11-01 13:55:00|12977.8|12976.9|12972.9|12963.1|12979.3|12977.9|12966.6|12963.1|533
1730469600000|2024-11-01 14:00:00|12974.8|12963.8|12963.6|12962.7|12980.6|12976.1|12961.9|12961|917
1730469900000|2024-11-01 14:05:00|12962.8|12961.9|12970.5|12969.6|12971.9|12971|12961.7|12960.8|753
1730470200000|2024-11-01 14:10:00|12970.6|12969.7|12972.4|12971.5|12976.4|12975.5|12969.5|12968.6|504
1730470500000|2024-11-01 14:15:00|12972.2|12971.3|12969.5|12968|12973.8|12972.9|12963|12962.1|559
1730470800000|2024-11-01 14:20:00|12969.3|12967.8|12972.2|12970.7|12973.2|12972|12963.4|12961.9|495
1730471100000|2024-11-01 14:25:00|12972.6|12971.1|12972.6|12971.7|12973.2|12972.3|12966.8|12965.9|505
1730471400000|2024-11-01 14:30:00|12972.9|12972|12971|12970.1|12978.3|12976.9|12969.9|12969|407
1730471700000|2024-11-01 14:35:00|12971.1|12970.2|12963.1|12961.6|12974.9|12974|12962.8|12961.4|475
1730472000000|2024-11-01 14:40:00|12962.8|12961.3|12963.2|12962.3|12965.6|12964.7|12958.2|12957.3|380
1730472300000|2024-11-01 14:45:00|12963|12962.1|12968.1|12967.2|12969.4|12968.5|12960.9|12960|366
1730472600000|2024-11-01 14:50:00|12968.2|12967.3|12964.7|12963.2|12969.6|12968.7|12964|12962.5|466
1730472900000|2024-11-01 14:55:00|12964.4|12962.9|12967.2|12966.3|12968.8|12967.9|12961.3|12959.8|404
1730473200000|2024-11-01 15:00:00|12967|12966.1|12965.7|12964.8|12968.6|12967.7|12963.2|12962.3|372
1730473500000|2024-11-01 15:05:00|12965.6|12964.7|12963.8|12962.9|12965.8|12964.9|12956.7|12955.8|377
1730473800000|2024-11-01 15:10:00|12964.1|12962.6|12965.9|12965|12966.1|12965.2|12961.8|12960.3|303
1730474100000|2024-11-01 15:15:00|12965.8|12964.9|12962.1|12960.6|12967.8|12966.9|12957.1|12955.6|309
1730474400000|2024-11-01 15:20:00|12962.2|12960.7|12962.5|12961|12963.7|12962.2|12959.9|12958.4|265
1730474700000|2024-11-01 15:25:00|12962.4|12960.9|12964|12963.1|12965.5|12964|12960.4|12958.9|217
1730475000000|2024-11-01 15:30:00|12964.1|12963.2|12962.2|12961.3|12965|12964.1|12960.1|12959.2|235
1730475300000|2024-11-01 15:35:00|12962.1|12961.2|12959|12958.1|12963.9|12963|12958.8|12957.9|211
1730475600000|2024-11-01 15:40:00|12958.9|12958|12961.8|12960.9|12963.9|12961.9|12958.1|12957.2|261
1730475900000|2024-11-01 15:45:00|12961.9|12961|12954.7|12953.8|12963.9|12963|12953.2|12952.3|343
1730476200000|2024-11-01 15:50:00|12954.8|12953.9|12959.5|12958.6|12961.2|12960.3|12954.8|12953.9|477
1730476500000|2024-11-01 15:55:00|12959.2|12958.3|12959.9|12959|12963.3|12961.8|12956.9|12956|601
1730476800000|2024-11-01 16:00:00|12959.7|12958.8|12962.1|12961.2|12963.4|12962.5|12958.1|12957.2|396
1730477100000|2024-11-01 16:05:00|12962|12961.1|12958|12956.5|12963.1|12962.2|12957.5|12956|252
1730477400000|2024-11-01 16:10:00|12958.1|12956.6|12956.3|12954.8|12958.5|12957|12955.2|12953.7|208
1730477700000|2024-11-01 16:15:00|12956.1|12954.6|12952.1|12950.6|12956.3|12954.8|12950.1|12948.6|246
1730478000000|2024-11-01 16:20:00|12951.6|12950.1|12950.8|12949.9|12952.2|12950.7|12947.9|12946.4|230
1730478300000|2024-11-01 16:25:00|12950.9|12950|12949.9|12949|12952.6|12951.7|12949.7|12948.8|209
1730478600000|2024-11-01 16:30:00|12950|12949.1|12951.6|12950.7|12953.3|12952.4|12948.8|12947.9|184
1730478900000|2024-11-01 16:35:00|12951.7|12950.8|12953.1|12951.6|12955.2|12953.7|12950.3|12949.4|225
1730479200000|2024-11-01 16:40:00|12953|12951.5|12948|12947.1|12953|12951.5|12947.3|12946.4|229
1730479500000|2024-11-01 16:45:00|12948.1|12947.2|12952.7|12951.8|12953.3|12952.4|12947.1|12946.2|231
1730479800000|2024-11-01 16:50:00|12952.8|12951.9|12956.5|12955|12956.8|12955.5|12952.4|12951.5|173
1730480100000|2024-11-01 16:55:00|12956.6|12955.1|12957.2|12955.7|12958.1|12957.2|12955.9|12954.8|272
1730480400000|2024-11-01 17:00:00|12957.1|12955.6|12951.8|12950.9|12958.1|12957.2|12950.2|12949.3|228
1730480700000|2024-11-01 17:05:00|12951.7|12950.8|12950.2|12949.3|12954.2|12953.3|12949.1|12948.2|179
1730481000000|2024-11-01 17:10:00|12950.1|12949.2|12950|12949.1|12952.2|12951.3|12948.9|12948|170
1730481300000|2024-11-01 17:15:00|12949.9|12949|12947.6|12946.7|12951|12950.1|12946.8|12945.9|219
1730481600000|2024-11-01 17:20:00|12947.5|12946.6|12948.3|12947.4|12949.1|12948.2|12946.9|12946|176
1730481900000|2024-11-01 17:25:00|12948.1|12947.2|12946.8|12945.9|12948.2|12947.3|12946.1|12945.2|92
1730482200000|2024-11-01 17:30:00|12946.7|12945.8|12941|12940.1|12947|12946.1|12941|12940.1|192
1730482500000|2024-11-01 17:35:00|12940.9|12940|12935.6|12934.7|12941.3|12940.4|12935.4|12934.5|221
1730482800000|2024-11-01 17:40:00|12935.4|12934.5|12933.5|12932.6|12936.5|12935.3|12932.3|12931.4|220
1730483100000|2024-11-01 17:45:00|12933.4|12932.5|12930.8|12929.9|12935.3|12933.8|12930.6|12929.1|187
1730483400000|2024-11-01 17:50:00|12929.7|12928.8|12932.1|12931.2|12935|12934.1|12929.7|12928.8|238
1730483700000|2024-11-01 17:55:00|12932|12931.1|12928.5|12927|12933.1|12932.2|12927.4|12926.5|190
1730484000000|2024-11-01 18:00:00|12928|12927.1|12934.3|12933.4|12934.6|12933.4|12927.9|12927|200
1730484300000|2024-11-01 18:05:00|12934.4|12933.5|12928.2|12927.3|12935.4|12933.9|12927.2|12926.3|244
1730484600000|2024-11-01 18:10:00|12928|12927.1|12927.2|12926.3|12928.9|12928|12926|12925.1|204
1730484900000|2024-11-01 18:15:00|12926.4|12925.5|12924.2|12923.3|12927.3|12926.4|12923.3|12922.4|142
1730485200000|2024-11-01 18:20:00|12924.3|12923.4|12929.1|12928.2|12930.1|12929.2|12922.4|12921.5|206
1730485500000|2024-11-01 18:25:00|12929.2|12928.3|12929|12928.1|12929.9|12929|12926.5|12925.6|215
1730485800000|2024-11-01 18:30:00|12929.1|12928.2|12929.9|12928.4|12930.6|12929.1|12927.9|12927|247
1730486100000|2024-11-01 18:35:00|12930|12928.5|12933.6|12932.1|12933.6|12932.1|12929.8|12928.3|246
1730486400000|2024-11-01 18:40:00|12933.1|12931.6|12930.1|12929.2|12933.2|12931.7|12928.1|12926.8|193
1730486700000|2024-11-01 18:45:00|12930|12929.1|12927.6|12926.7|12931.5|12930.6|12926.1|12924.9|176
1730487000000|2024-11-01 18:50:00|12927.7|12926.8|12926.3|12925.4|12928.6|12927.7|12926.3|12925.4|195
1730487300000|2024-11-01 18:55:00|12926.1|12925.2|12926.9|12926|12928.6|12927.2|12924.9|12924|254
1730487600000|2024-11-01 19:00:00|12926.5|12925.6|12925.9|12925|12928.4|12927.2|12924|12923.1|220
1730487900000|2024-11-01 19:05:00|12925.8|12924.9|12929.8|12928.9|12930|12929.1|12925|12924.1|189
1730488200000|2024-11-01 19:10:00|12929.9|12929|12928.8|12927.9|12931.4|12930.2|12928.2|12927.3|174
1730488500000|2024-11-01 19:15:00|12928.7|12927.8|12927.3|12926.4|12929.4|12928.2|12926.8|12925.9|170
1730488800000|2024-11-01 19:20:00|12927.7|12926.8|12926.7|12925.8|12929.5|12928.2|12926.6|12925.5|233
1730489100000|2024-11-01 19:25:00|12926.5|12925.6|12925.8|12924.3|12927.4|12925.9|12925.3|12924.1|239
1730489400000|2024-11-01 19:30:00|12925.7|12924.2|12926.1|12924.6|12926.6|12925.4|12924.2|12922.7|161
1730489700000|2024-11-01 19:35:00|12926|12924.5|12924.5|12923|12926|12924.5|12923|12921.9|162
1730490000000|2024-11-01 19:40:00|12924.3|12922.8|12925.2|12924.3|12926.7|12925.3|12923.7|12922.2|142
1730490300000|2024-11-01 19:45:00|12925.1|12924.2|12923.2|12922.3|12926.6|12925.1|12923.2|12921.9|190
1730490600000|2024-11-01 19:50:00|12922.9|12922|12922.6|12921.1|12923.5|12922.5|12921.7|12920.2|232
1730490900000|2024-11-01 19:55:00|12922.5|12921|12921.1|12920.2|12923.6|12922.4|12920.9|12919.2|241
1730491200000|2024-11-01 20:00:00|12921|12920.1|12920.1|12918.6|12922|12921.1|12918.4|12917.5|145
1730491500000|2024-11-01 20:05:00|12920|12918.5|12918.4|12917.5|12920.8|12919.3|12918.1|12916.7|215
1730491800000|2024-11-01 20:10:00|12918.5|12917.6|12919.1|12917.6|12919.4|12918.2|12918.1|12916.6|281
1730492100000|2024-11-01 20:15:00|12919.2|12917.7|12917.8|12916.9|12919.2|12917.7|12917.3|12916.1|212
1730492400000|2024-11-01 20:20:00|12917.7|12916.8|12917.3|12915.8|12917.9|12917|12916.5|12915.5|294
1730492700000|2024-11-01 20:25:00|12917.2|12915.7|12917.8|12916.3|12918.3|12917.3|12916.7|12915.6|312
1730493000000|2024-11-01 20:30:00|12917.9|12916.4|12917.6|12916.1|12918.4|12916.9|12917.3|12915.8|254
1730493300000|2024-11-01 20:35:00|12917.5|12916|12917.6|12916.1|12917.7|12916.2|12917.5|12916|112
1730493600000|2024-11-01 20:40:00|12918.7|12917.2|12919.4|12917.9|12920.4|12918.9|12918.5|12917|469
1730493900000|2024-11-01 20:45:00|12919.5|12918|12921.5|12920|12921.6|12920.1|12919|12917.5|709
1730494200000|2024-11-01 20:50:00|12921.4|12919.9|12920|12918.5|12922.5|12921|12919.9|12918.4|797
1730494500000|2024-11-01 20:55:00|12919.9|12918.4|12925.2|12914.2|12929.7|12919.2|12919|12912.4|776
1730667600000|2024-11-03 21:00:00|12973.6|12959.6|12978.9|12960|12979.3|12960|12973.3|12959.4|6
1730667900000|2024-11-03 21:05:00|12979.5|12959.1|12979.2|12959.1|12979.5|12960|12974.9|12959.1|10
1730668200000|2024-11-03 21:10:00|12980.5|12959.5|12978.9|12959.9|12980.5|12959.9|12978.9|12959.1|3
1730668800000|2024-11-03 21:20:00|12979.1||12979.1||12979.1||12979.1||1
1730669400000|2024-11-03 21:30:00|12972.1|12965.6|12977.3|12961.2|12977.3|12965.6|12972.1|12961.2|2
1730670000000|2024-11-03 21:40:00|12978.4|12962.2|12978.4|12962.1|12978.4|12962.2|12978.4|12962.1|2
1730670300000|2024-11-03 21:45:00|12976.4|12964.8|12978.5|12962.6|12978.5|12967.2|12973.7|12962.2|5
1730670600000|2024-11-03 21:50:00|12977.3|12963.4|12980.7|12959.7|12980.9|12969.6|12975.8|12959.7|11
1730670900000|2024-11-03 21:55:00|12981.1|12959.2|12981.1|12959.2|12981.1|12959.2|12981.1|12959.2|1
1730671200000|2024-11-03 22:00:00|12981.2|12959.3|12976.1|12964.2|12981.2|12964.5|12976.1|12959.3|7
1730671500000|2024-11-03 22:05:00|12974.4|12963.5|12974.9|12963|12976.5|12965.5|12974.4|12963|9
1730671800000|2024-11-03 22:10:00|12975.3|12963.4|12976.6|12964.7|12976.8|12964.9|12975.3|12963.4|16
1730672100000|2024-11-03 22:15:00|12976.5|12964.6|12974.3|12963.4|12977.3|12965.8|12973|12962.8|70
1730672400000|2024-11-03 22:20:00|12974.2|12963.1|12974.3|12962.8|12975.1|12964.2|12973.5|12962.7|35
1730672700000|2024-11-03 22:25:00|12974.2|12962.6|12972.1|12961.6|12974.2|12962.7|12972|12961|40
1730673000000|2024-11-03 22:30:00|12971.9|12961.8|12972.2|12960.3|12973.2|12966.6|12969|12959.3|50
1730673300000|2024-11-03 22:35:00|12971.8|12959.9|12968.7|12956.8|12973.1|12962.2|12968.7|12956.8|85
1730673600000|2024-11-03 22:40:00|12968.9|12957|12968.2|12956.3|12969.4|12957.5|12966.5|12954.6|97
1730673900000|2024-11-03 22:45:00|12967|12955.1|12966.8|12954.9|12968.7|12956.8|12966.6|12954.7|69
1730674200000|2024-11-03 22:50:00|12967.6|12955.7|12968.1|12957.3|12968.4|12957.6|12966.7|12954.8|69
1730674500000|2024-11-03 22:55:00|12968.5|12957.4|12970.7|12960.3|12970.9|12960.5|12967.3|12956.8|96
1730674800000|2024-11-03 23:00:00|12968.2|12960.2|12952.3|12949.2|12968.2|12960.2|12952|12945.5|277
1730675100000|2024-11-03 23:05:00|12951.8|12949.7|12960.5|12958.3|12960.6|12958.3|12951.2|12949.1|150
1730675400000|2024-11-03 23:10:00|12960.3|12958.2|12958.4|12956.3|12963.7|12961.8|12955.5|12953.3|197
1730675700000|2024-11-03 23:15:00|12956.6|12956.2|12956.4|12954.9|12956.6|12956.3|12954.9|12953.2|100
1730676000000|2024-11-03 23:20:00|12956.5|12955|12957.4|12955.9|12959.6|12957.9|12956.2|12954.6|107
1730676300000|2024-11-03 23:25:00|12957.3|12955.8|12959.3|12957.8|12961.3|12959.8|12956.8|12955.3|106
1730676600000|2024-11-03 23:30:00|12959.4|12957.9|12961.1|12959.6|12961.8|12960.3|12959.2|12957.7|58
1730676900000|2024-11-03 23:35:00|12960.5|12959|12959.2|12957.7|12960.6|12959.1|12957.5|12956|78
1730677200000|2024-11-03 23:40:00|12959.1|12957.6|12959.6|12958.1|12959.8|12958.3|12957.1|12955.6|106
1730677500000|2024-11-03 23:45:00|12959.7|12958.2|12961.4|12959.9|12961.5|12960|12959.4|12957.9|53
1730677800000|2024-11-03 23:50:00|12961.3|12959.8|12955.5|12954|12961.4|12959.9|12955.5|12954|78
1730678100000|2024-11-03 23:55:00|12955.4|12953.9|12953.3|12951.8|12956.3|12954.8|12952.4|12950.9|99
1730678400000|2024-11-04 00:00:00|12953.2|12951.7|12952.5|12951|12957.1|12955.6|12952.3|12950.8|125
1730678700000|2024-11-04 00:05:00|12952.6|12951.1|12955.4|12953.9|12956.9|12955.4|12952.6|12951.1|145
1730679000000|2024-11-04 00:10:00|12955.5|12954|12953.5|12952|12955.6|12954.1|12953.3|12951.8|96
1730679300000|2024-11-04 00:15:00|12953.1|12951.6|12955.5|12954|12955.7|12954.2|12952.6|12951.1|79
1730679600000|2024-11-04 00:20:00|12955.6|12954.1|12956.6|12955.1|12957.3|12956.2|12955.6|12954.1|68
1730679900000|2024-11-04 00:25:00|12956.5|12955|12956.7|12955.2|12958.6|12957.1|12956.5|12955|71
1730680200000|2024-11-04 00:30:00|12957|12955.5|12958.5|12957|12958.5|12957|12955.6|12954.1|55
1730680500000|2024-11-04 00:35:00|12958.3|12956.8|12956.4|12954.9|12958.6|12957.1|12954.8|12953.3|84
1730680800000|2024-11-04 00:40:00|12956.3|12954.8|12957.5|12956|12958|12956.5|12955.8|12954.3|144
1730681100000|2024-11-04 00:45:00|12957.6|12956.1|12960.8|12959.3|12960.9|12959.4|12957.5|12956|196
1730681400000|2024-11-04 00:50:00|12960.9|12959.4|12965.6|12964.1|12966.2|12964.7|12960.9|12959.4|246
1730681700000|2024-11-04 00:55:00|12966|12964.5|12962.7|12961.2|12967.1|12965.6|12961.7|12960.2|246
1730682000000|2024-11-04 01:00:00|12962.6|12961.1|12963.9|12962.4|12965.1|12963.6|12961.2|12959.7|206
1730682300000|2024-11-04 01:05:00|12963.6|12962.1|12962.9|12960.8|12964.4|12962.9|12961.8|12960.3|207
1730682600000|2024-11-04 01:10:00|12962.6|12961.1|12964.4|12962.9|12965.4|12963.9|12961.7|12960.2|175
1730682900000|2024-11-04 01:15:00|12964.5|12963|12966.7|12965.2|12968.4|12966.9|12964.5|12963|226
1730683200000|2024-11-04 01:20:00|12967|12965.5|12972.2|12970|12972.5|12970.6|12966.6|12965.1|235
1730683500000|2024-11-04 01:25:00|12972|12970.5|12971.5|12970|12973|12971.5|12970.7|12969.2|125
1730683800000|2024-11-04 01:30:00|12971.6|12970.1|12971.4|12969.9|12973.4|12971.9|12969.8|12968.3|283
1730684100000|2024-11-04 01:35:00|12971.2|12969.7|12969.5|12968|12972.1|12970.6|12969|12967.5|271
1730684400000|2024-11-04 01:40:00|12969.6|12968.1|12972.2|12970.7|12972.5|12971|12969.4|12967.9|158
1730684700000|2024-11-04 01:45:00|12972.3|12970.8|12975.8|12974.3|12976|12974.5|12971.6|12970.1|159
1730685000000|2024-11-04 01:50:00|12976|12974.5|12978.1|12976.6|12980.2|12978.7|12975.6|12974.1|197
1730685300000|2024-11-04 01:55:00|12978|12976.5|12976|12974.5|12978.6|12977.1|12975|12973.5|159
1730685600000|2024-11-04 02:00:00|12975.9|12974.4|12975.4|12973.9|12976.1|12974.6|12974.2|12972.7|215
1730685900000|2024-11-04 02:05:00|12975.5|12974|12979.3|12977.8|12979.5|12978|12975|12973.5|268
1730686200000|2024-11-04 02:10:00|12979.2|12977.7|12975|12973.5|12979.2|12977.7|12974.6|12973.1|207
1730686500000|2024-11-04 02:15:00|12974.9|12973.4|12973.6|12972.1|12975.1|12973.6|12972.8|12971.3|156
1730686800000|2024-11-04 02:20:00|12973.5|12972|12977.9|12976.4|12978|12976.5|12973.4|12971.9|279
1730687100000|2024-11-04 02:25:00|12978|12976.5|12979.8|12978.3|12980.2|12978.7|12977.4|12975.9|271
1730687400000|2024-11-04 02:30:00|12980.1|12978.6|12978.5|12977|12980.7|12979.2|12978.2|12976.7|140
1730687700000|2024-11-04 02:35:00|12978.2|12976.7|12978|12976.5|12978.2|12976.7|12976.3|12974.8|213
1730688000000|2024-11-04 02:40:00|12978.2|12976.7|12980.2|12978.7|12980.9|12979.3|12978.2|12976.7|273
1730688300000|2024-11-04 02:45:00|12980.5|12979|12980.5|12979|12982.6|12981.1|12980.5|12979|242
1730688600000|2024-11-04 02:50:00|12980.4|12978.9|12981.2|12979.7|12981.5|12980|12980.2|12978.7|254
1730688900000|2024-11-04 02:55:00|12981.1|12979.6|12981.3|12979.8|12981.5|12980|12980.2|12978.7|121
1730689200000|2024-11-04 03:00:00|12981.4|12979.9|12987.9|12986.4|12988.3|12987.3|12981.4|12979.9|259
1730689500000|2024-11-04 03:05:00|12987.7|12986.2|12992|12990.5|12992.2|12990.7|12987.3|12985.8|293
1730689800000|2024-11-04 03:10:00|12991.6|12990.1|12992.2|12990.7|12992.8|12991.6|12991.3|12990|145
1730690100000|2024-11-04 03:15:00|12992.3|12990.8|12991.9|12990.4|12992.8|12991.7|12991.1|12989.8|260
1730690400000|2024-11-04 03:20:00|12991.5|12990|12994|12992.5|12995|12993.9|12990.9|12989.4|270
1730690700000|2024-11-04 03:25:00|12994.1|12992.6|12994.3|12992.8|12995.2|12993.2|12993.1|12991.6|255
1730691000000|2024-11-04 03:30:00|12994.4|12992.9|12995.5|12994|12995.7|12994.2|12992.4|12990.9|225
1730691300000|2024-11-04 03:35:00|12995.4|12993.9|12997.9|12996.4|12998.1|12996.7|12994.9|12993.6|155
1730691600000|2024-11-04 03:40:00|12998|12996.5|12996.8|12995.3|12998.2|12996.7|12995.5|12994|255
1730691900000|2024-11-04 03:45:00|12996.9|12995.4|12998.9|12997.4|12999.6|12998.1|12995.9|12994.4|195
1730692200000|2024-11-04 03:50:00|12998.7|12997.2|12995.6|12994.1|12999.5|12998|12995.6|12994.1|166
1730692500000|2024-11-04 03:55:00|12995.7|12994.2|12994.2|12992.7|12996.5|12995|12992.6|12991.1|186
1730692800000|2024-11-04 04:00:00|12994.1|12992.6|12996.5|12995|12998.1|12996.6|12994.1|12992.6|175
1730693100000|2024-11-04 04:05:00|12996.2|12994.7|12994.4|12992.9|12996.8|12995.3|12994.3|12992.8|153
1730693400000|2024-11-04 04:10:00|12994.3|12992.8|12992.2|12990.7|12994.4|12992.9|12991.2|12989.7|126
1730693700000|2024-11-04 04:15:00|12992.1|12990.6|12991.1|12989.6|12992.1|12990.6|12990.3|12988.8|176
1730694000000|2024-11-04 04:20:00|12991|12989.5|12991.6|12990.1|12991.6|12990.1|12990.5|12989|117
1730694300000|2024-11-04 04:25:00|12991.5|12990|12991.6|12990.1|12992.4|12990.9|12991|12989.5|78
1730694600000|2024-11-04 04:30:00|12991.5|12990|12991.1|12989.6|12991.6|12990.1|12990.1|12988.6|109
1730694900000|2024-11-04 04:35:00|12991.2|12989.7|12992.2|12991.3|12992.2|12991.3|12991|12989.5|68
1730695200000|2024-11-04 04:40:00|12992.3|12991.4|12993.3|12992.4|12994.2|12992.7|12992.3|12990.8|112
1730695500000|2024-11-04 04:45:00|12993.2|12992.3|12992.4|12991.5|12994|12992.8|12992.2|12991.3|76
1730695800000|2024-11-04 04:50:00|12992.7|12991.8|12992|12991.1|12992.7|12991.8|12990.6|12989.7|144
1730696100000|2024-11-04 04:55:00|12992.1|12991.2|12989.8|12988.9|12992.1|12991.2|12989.8|12988.5|169
1730696400000|2024-11-04 05:00:00|12989.7|12988.8|12989.3|12987.8|12989.8|12988.9|12987.1|12985.7|214
1730696700000|2024-11-04 05:05:00|12989.4|12987.9|12987.2|12985.7|12989.5|12988|12986.3|12984.8|203
1730697000000|2024-11-04 05:10:00|12987.4|12985.9|12988.1|12986.6|12988.4|12987.2|12986.7|12985.5|131
1730697300000|2024-11-04 05:15:00|12988.2|12986.7|12987.7|12986.2|12988.4|12986.9|12986.5|12985.2|176
1730697600000|2024-11-04 05:20:00|12987.5|12986|12987.3|12985.8|12988.5|12987.1|12987.2|12985.7|118
1730697900000|2024-11-04 05:25:00|12987|12985.5|12988|12986.5|12988.6|12987.1|12986.3|12984.8|148
1730698200000|2024-11-04 05:30:00|12988.1|12986.6|12990.8|12989.3|12990.9|12989.4|12987.4|12985.9|184
1730698500000|2024-11-04 05:35:00|12990.9|12989.4|12991.4|12989.9|12992.5|12991|12990.3|12988.8|106
1730698800000|2024-11-04 05:40:00|12991.2|12989.7|12991.3|12989.8|12992.2|12990.7|12990.7|12989.2|183
1730699100000|2024-11-04 05:45:00|12991.4|12989.9|12991.4|12989.9|12991.6|12990.1|12990.5|12989|145
1730699400000|2024-11-04 05:50:00|12991.3|12989.8|12991.1|12989.6|12992.1|12990.6|12989.3|12987.8|122
1730699700000|2024-11-04 05:55:00|12991|12989.5|12993.4|12991.9|12994|12992.5|12990.3|12988.8|248
1730700000000|2024-11-04 06:00:00|12993.5|12992|12996.5|12995|12996.9|12995.4|12993.4|12991.9|191
1730700300000|2024-11-04 06:05:00|12996.6|12995.1|12994.4|12992.9|12997|12995.5|12994.2|12992.7|176
1730700600000|2024-11-04 06:10:00|12994.3|12992.8|12994.1|12992.6|12995.3|12993.8|12993.1|12991.6|218
1730700900000|2024-11-04 06:15:00|12993.8|12992.3|12995.2|12993.7|12995.4|12993.9|12993.4|12991.9|256
1730701200000|2024-11-04 06:20:00|12995.1|12993.6|12995.4|12993.9|12995.6|12994.1|12994.1|12992.6|183
1730701500000|2024-11-04 06:25:00|12995.2|12993.7|12992.9|12991.4|12995.2|12993.7|12992.7|12991.2|208
1730701800000|2024-11-04 06:30:00|12992.8|12991.3|12991.1|12989.6|12993.4|12991.9|12991.1|12989.6|159
1730702100000|2024-11-04 06:35:00|12991|12989.5|12990.8|12989.3|12992.6|12991.1|12990.4|12988.9|205
1730702400000|2024-11-04 06:40:00|12990.7|12989.2|12990.8|12989.3|12991.5|12990|12989.5|12988|196
1730702700000|2024-11-04 06:45:00|12990.6|12989.1|12988.2|12986.7|12991.1|12989.6|12988|12986.5|195
1730703000000|2024-11-04 06:50:00|12988.1|12986.6|12987.1|12985.6|12988.5|12987|12987.1|12985.6|117
1730703300000|2024-11-04 06:55:00|12986.5|12985|12988.7|12987.2|12989.4|12987.9|12986|12984.5|135
1730703600000|2024-11-04 07:00:00|12988.3|12986.8|12984.9|12984|12989|12987.5|12984.8|12983.9|263
1730703900000|2024-11-04 07:05:00|12984.8|12983.9|12986.5|12985|12988.1|12987|12984|12983.1|173
1730704200000|2024-11-04 07:10:00|12986|12985.1|12987.6|12986.7|12988.3|12986.9|12983.7|12982.5|201
1730704500000|2024-11-04 07:15:00|12987.5|12986.6|12990.6|12989.7|12992|12991.1|12986.9|12986|118
1730704800000|2024-11-04 07:20:00|12990.5|12989.6|12986|12985.1|12990.5|12989.6|12983.2|12982.3|218
1730705100000|2024-11-04 07:25:00|12986.5|12985.6|12984.1|12983.2|12986.6|12985.7|12983.9|12982.7|132
1730705400000|2024-11-04 07:30:00|12984|12983.1|12982.2|12981.3|12985|12984.1|12981|12979.9|125
1730705700000|2024-11-04 07:35:00|12982.1|12981.2|12981.8|12980.9|12982.5|12981.6|12980.9|12980|149
1730706000000|2024-11-04 07:40:00|12981.4|12980.5|12981|12980.1|12983.2|12982.3|12980.2|12979.3|125
1730706300000|2024-11-04 07:45:00|12980.9|12980|12975.9|12975|12981|12980.1|12974.9|12974|157
1730706600000|2024-11-04 07:50:00|12975.8|12974.9|12972.2|12971.3|12976.2|12975.2|12969.7|12968.8|164
1730706900000|2024-11-04 07:55:00|12972|12971.1|12970.2|12969.3|12974.3|12973.4|12970.2|12969.3|171
1730707200000|2024-11-04 08:00:00|12970.6|12969.7|12974.1|12973.2|12976.2|12975.3|12968.3|12966.8|421
1730707500000|2024-11-04 08:05:00|12974|12973.1|12981.9|12981|12982.2|12981.3|12974|12973.1|213
1730707800000|2024-11-04 08:10:00|12982.1|12981.2|12982.7|12981.8|12983.4|12982.5|12980.4|12978.9|179
1730708100000|2024-11-04 08:15:00|12982.8|12981.9|12978.1|12977.2|12983|12982.1|12976.8|12975.9|239
1730708400000|2024-11-04 08:20:00|12978.2|12977.3|12974|12973.1|12978.2|12977.3|12972.1|12970.8|223
1730708700000|2024-11-04 08:25:00|12974.2|12973.3|12970.7|12969.8|12974.2|12973.3|12968.8|12967.9|294
1730709000000|2024-11-04 08:30:00|12970.8|12969.9|12971.8|12970.9|12974|12973.1|12968.5|12967|246
1730709300000|2024-11-04 08:35:00|12971.9|12971|12970.5|12969.6|12972.9|12972|12969.9|12969|221
1730709600000|2024-11-04 08:40:00|12970.4|12969.5|12967.1|12966.2|12970.6|12969.5|12964.1|12963.2|220
1730709900000|2024-11-04 08:45:00|12966.9|12966|12963.2|12962.3|12967.7|12966.5|12962.9|12962|248
1730710200000|2024-11-04 08:50:00|12963.4|12962.5|12962.7|12961.8|12965|12963.5|12961.2|12960.3|261
1730710500000|2024-11-04 08:55:00|12962.8|12961.9|12963.2|12962.3|12965.3|12964.4|12960.9|12960|219
1730710800000|2024-11-04 09:00:00|12963.1|12962.2|12967.7|12966.8|12968.1|12967.2|12961.2|12960.3|224
1730711100000|2024-11-04 09:05:00|12967.2|12966.3|12957.5|12956|12968.8|12967.9|12957.1|12956|261
1730711400000|2024-11-04 09:10:00|12957.4|12955.9|12960|12959.1|12961.1|12960.2|12956.2|12955.3|246
1730711700000|2024-11-04 09:15:00|12960.1|12959.2|12954.1|12953.2|12960.2|12959.3|12953.7|12952.8|207
1730712000000|2024-11-04 09:20:00|12954|12953.1|12950.8|12949.9|12954|12953.1|12945.9|12944.9|303
1730712300000|2024-11-04 09:25:00|12950.9|12950|12959.4|12958.5|12959.4|12958.5|12950.8|12949.9|214
1730712600000|2024-11-04 09:30:00|12959.7|12958.8|12960.9|12959.4|12963.3|12962|12959.3|12958.4|219
1730712900000|2024-11-04 09:35:00|12961|12959.5|12967.5|12966|12967.5|12966|12959.9|12958.4|187
1730713200000|2024-11-04 09:40:00|12967.6|12966.1|12967.4|12965.9|12968|12966.5|12962.7|12961.8|170
1730713500000|2024-11-04 09:45:00|12968.1|12966.6|12968.6|12967.1|12970.4|12969.3|12966.7|12965.3|233
1730713800000|2024-11-04 09:50:00|12968.7|12967.2|12971.3|12970.4|12972.7|12971.3|12966.2|12965.3|225
1730714100000|2024-11-04 09:55:00|12971.2|12970.3|12972.4|12970.9|12972.5|12971.6|12969|12968.1|231
1730714400000|2024-11-04 10:00:00|12972.1|12971.2|12975.1|12974.2|12975.5|12974.4|12970.8|12969.9|222
1730714700000|2024-11-04 10:05:00|12975.2|12974.3|12976.4|12974.9|12976.4|12975|12973.8|12972.3|229
1730715000000|2024-11-04 10:10:00|12976.3|12974.8|12972|12971.1|12976.4|12974.9|12971.1|12969.9|169
1730715300000|2024-11-04 10:15:00|12971.9|12971|12970.7|12969.8|12972.4|12971.4|12969.1|12968.2|143
1730715600000|2024-11-04 10:20:00|12970.8|12969.9|12969.6|12968.7|12970.9|12970|12967.4|12966.5|147
1730715900000|2024-11-04 10:25:00|12969.5|12968.6|12973.9|12972.4|12975.3|12974|12969.3|12968.4|223
1730716200000|2024-11-04 10:30:00|12973.7|12972.2|12972.2|12971.3|12975|12974.1|12971.6|12970.7|110
1730716500000|2024-11-04 10:35:00|12972.1|12971.2|12975.8|12974.9|12975.9|12975|12972|12971.1|97
1730716800000|2024-11-04 10:40:00|12976|12975.1|12973.9|12973|12976.3|12975.4|12973.3|12972.4|117
1730717100000|2024-11-04 10:45:00|12973.3|12972.4|12967.1|12965.6|12973.4|12972.5|12965.6|12964.1|237
1730717400000|2024-11-04 10:50:00|12967.2|12965.7|12962.6|12961.7|12967.5|12966.3|12961.6|12960.4|167
1730717700000|2024-11-04 10:55:00|12962.7|12961.8|12963.1|12962.2|12965.6|12964.7|12961.3|12960.4|213
1730718000000|2024-11-04 11:00:00|12963|12962.1|12957.5|12956.6|12963|12962.1|12956.3|12955.4|243
1730718300000|2024-11-04 11:05:00|12957.4|12956.5|12958.8|12957.9|12959.1|12958|12952|12951.1|263
1730718600000|2024-11-04 11:10:00|12958.7|12957.8|12960.1|12959.2|12960.2|12959.3|12957.6|12956.5|173
1730718900000|2024-11-04 11:15:00|12960.2|12959.3|12960.9|12960|12961.3|12960.4|12959|12957.5|123
1730719200000|2024-11-04 11:20:00|12961|12960.1|12961.3|12960.4|12963.5|12962|12959.2|12957.8|126
1730719500000|2024-11-04 11:25:00|12961.4|12960.5|12962.7|12961.8|12963.3|12962.1|12960.6|12959.7|145
1730719800000|2024-11-04 11:30:00|12962.8|12961.9|12966.3|12965.4|12966.3|12965.4|12960.4|12959.3|242
1730720100000|2024-11-04 11:35:00|12966.5|12965.6|12973.2|12972.3|12973.4|12972.5|12965.9|12964.8|207
1730720400000|2024-11-04 11:40:00|12973.3|12972.4|12972.3|12971.4|12976.3|12974.8|12969.6|12968.7|168
1730720700000|2024-11-04 11:45:00|12972.1|12971.2|12979.4|12977.9|12979.6|12978.4|12971.9|12971|206
1730721000000|2024-11-04 11:50:00|12979.2|12978.3|12981.1|12980.2|12981.8|12980.9|12978|12977.1|161
1730721300000|2024-11-04 11:55:00|12981.2|12980.3|12977.9|12977|12983.5|12982.3|12977.8|12976.9|192
1730721600000|2024-11-04 12:00:00|12977.5|12976.6|12975.5|12974.6|12978.8|12977.9|12974.4|12973.2|244
1730721900000|2024-11-04 12:05:00|12975.6|12974.7|12974.4|12973.5|12976.8|12975.9|12974|12973.1|233
1730722200000|2024-11-04 12:10:00|12974.5|12973.6|12966.8|12965.9|12974.5|12973.6|12966.2|12964.7|181
1730722500000|2024-11-04 12:15:00|12966.9|12966|12966.9|12965.4|12968.1|12967.1|12964.1|12962.6|183
1730722800000|2024-11-04 12:20:00|12966.8|12965.3|12966.1|12965.2|12969.5|12968.6|12965.9|12964.7|206
1730723100000|2024-11-04 12:25:00|12966.2|12965.3|12965.9|12965|12969|12968.1|12965.6|12964.1|227
1730723400000|2024-11-04 12:30:00|12965.7|12964.8|12964|12963.1|12968.6|12967.7|12962|12961.1|175
1730723700000|2024-11-04 12:35:00|12963.9|12963|12968.6|12967.7|12969|12968.1|12963.2|12962.3|141
1730724000000|2024-11-04 12:40:00|12968.3|12967.4|12964.4|12963.5|12968.3|12967.4|12962.8|12961.8|198
1730724300000|2024-11-04 12:45:00|12964.3|12963.4|12962.4|12961.5|12965.5|12964.6|12961.1|12960.2|140
1730724600000|2024-11-04 12:50:00|12962.6|12961.7|12962.2|12961.3|12965|12964.1|12960.1|12959.2|132
1730724900000|2024-11-04 12:55:00|12962.1|12961.2|12970|12968.5|12970|12969|12961.5|12960.6|202
1730725200000|2024-11-04 13:00:00|12970.2|12968.7|12970.7|12969.8|12971.7|12970.8|12968.9|12967.9|203
1730725500000|2024-11-04 13:05:00|12970.8|12969.9|12972.8|12971.9|12974.1|12973.2|12970.3|12969.4|215
1730725800000|2024-11-04 13:10:00|12973|12972.1|12976.9|12976|12976.9|12976|12973|12972|196
1730726100000|2024-11-04 13:15:00|12977|12976.1|12976.4|12974.9|12980.9|12979.4|12975.8|12974.9|222
1730726400000|2024-11-04 13:20:00|12976.2|12974.7|12968.7|12967.8|12977.2|12975.7|12967.6|12966.5|300
1730726700000|2024-11-04 13:25:00|12968.6|12967.7|12967.4|12965.9|12969.4|12968.5|12964.8|12963.9|311
1730727000000|2024-11-04 13:30:00|12967.5|12966|12967.7|12966.8|12968.9|12968|12963.6|12962.5|358
1730727300000|2024-11-04 13:35:00|12967.8|12966.9|12967|12965.5|12968.9|12968|12964.5|12963.6|266
1730727600000|2024-11-04 13:40:00|12967.1|12965.6|12968|12967.1|12971.3|12969.8|12967.1|12965.6|302
1730727900000|2024-11-04 13:45:00|12968.4|12966.9|12967.5|12966.6|12969.3|12968.4|12966.1|12965.2|199
1730728200000|2024-11-04 13:50:00|12967.6|12966.7|12970|12969.1|12971.8|12970.9|12966.9|12966|237
1730728500000|2024-11-04 13:55:00|12970.1|12969.2|12970.1|12969.2|12974.4|12972.9|12969.7|12968.8|260
1730728800000|2024-11-04 14:00:00|12970.5|12969.6|12968.7|12967.8|12971|12969.9|12965.9|12965|281
1730729100000|2024-11-04 14:05:00|12968.8|12967.9|12972.6|12971.7|12974.8|12973.9|12968.6|12967.7|222
1730729400000|2024-11-04 14:10:00|12972.1|12971.2|12971|12970.1|12975.2|12973.7|12968.5|12967.6|272
1730729700000|2024-11-04 14:15:00|12971.1|12970.2|12971.9|12970.4|12972.2|12970.9|12967.9|12966.4|265
1730730000000|2024-11-04 14:20:00|12971.3|12969.8|12968.1|12967.2|12971.7|12970.4|12966.8|12965.9|313
1730730300000|2024-11-04 14:25:00|12967.9|12967|12965.7|12964.8|12969.6|12968.7|12964.6|12963.7|247
1730730600000|2024-11-04 14:30:00|12965.8|12964.9|12967.2|12965.7|12972.3|12971.3|12965.7|12964.7|441
1730730900000|2024-11-04 14:35:00|12967.4|12965.9|12966.3|12964.8|12970.3|12968.8|12963.7|12962.6|427
1730731200000|2024-11-04 14:40:00|12966.4|12964.9|12973.3|12971.8|12974.1|12973|12965.2|12963.7|368
1730731500000|2024-11-04 14:45:00|12973.6|12972.1|12978.8|12977.9|12979|12978.1|12972.8|12971.3|449
1730731800000|2024-11-04 14:50:00|12978.5|12977.6|12974.1|12972.6|12979.1|12978.2|12971.7|12970.8|481
1730732100000|2024-11-04 14:55:00|12973.9|12972.4|12977.7|12974.8|12978.3|12976.8|12972.7|12971.5|360
1730732400000|2024-11-04 15:00:00|12977.8|12974.9|12984.8|12983.9|12985.8|12984.9|12975.3|12974.4|416
1730732700000|2024-11-04 15:05:00|12985.4|12984.5|12990|12989.1|12990.3|12989.4|12985.1|12984.2|469
1730733000000|2024-11-04 15:10:00|12990.4|12989.5|12991.2|12990.3|12992.8|12991.9|12987.1|12985.6|424
1730733300000|2024-11-04 15:15:00|12991.1|12990.2|12988.5|12987.6|12992.5|12991.6|12984.8|12983.4|392
1730733600000|2024-11-04 15:20:00|12988.6|12987.7|12983.9|12982.4|12990.8|12989.5|12981.3|12980.4|395
1730733900000|2024-11-04 15:25:00|12984|12982.5|12987.8|12986.3|12990.4|12989.5|12984|12982.5|294
1730734200000|2024-11-04 15:30:00|12987.7|12986.2|12986|12985.1|12989|12987.8|12981|12980.1|405
1730734500000|2024-11-04 15:35:00|12985.8|12984.9|12993.4|12991.9|12993.7|12992.2|12985.7|12984.8|409
1730734800000|2024-11-04 15:40:00|12993.6|12992.1|12991.3|12990.4|12993.7|12992.8|12988.7|12987.8|272
1730735100000|2024-11-04 15:45:00|12990.9|12990|12981.3|12979.8|12991.3|12990.4|12977.7|12976.2|550
1730735400000|2024-11-04 15:50:00|12981.2|12979.7|12980.8|12979.3|12982.8|12981.9|12978.9|12978|391
1730735700000|2024-11-04 15:55:00|12980.7|12979.2|12981.2|12980.3|12982.5|12981.6|12976.1|12975.2|411
1730736000000|2024-11-04 16:00:00|12981.3|12980.4|12969|12967.5|12981.9|12981|12968.8|12967.3|501
1730736300000|2024-11-04 16:05:00|12969.4|12967.9|12966.4|12965.5|12970.1|12968.9|12961.3|12960.4|410
1730736600000|2024-11-04 16:10:00|12966.5|12965.6|12961|12959.5|12968.4|12967.5|12959.9|12958.4|365
1730736900000|2024-11-04 16:15:00|12960.9|12959.4|12959.8|12958.9|12961.8|12960.9|12956.2|12954.7|393
1730737200000|2024-11-04 16:20:00|12959.7|12958.8|12954.1|12952.6|12960.6|12959.7|12953.1|12952.2|354
1730737500000|2024-11-04 16:25:00|12954|12952.5|12954.7|12953.2|12958|12956.5|12951.4|12950.5|345
1730737800000|2024-11-04 16:30:00|12954.1|12952.6|12955.7|12954.8|12957.6|12956.7|12951.8|12950.6|303
1730738100000|2024-11-04 16:35:00|12955.8|12954.9|12953.1|12952.2|12955.8|12954.9|12952.6|12951.7|214
1730738400000|2024-11-04 16:40:00|12952.8|12951.9|12952.3|12950.8|12955|12953.5|12950.4|12949.4|189
1730738700000|2024-11-04 16:45:00|12952.2|12950.7|12946.1|12945.2|12952.2|12951.1|12945.8|12944.9|243
1730739000000|2024-11-04 16:50:00|12946.2|12945.3|12942.8|12941.9|12947.2|12945.7|12942.8|12941.9|231
1730739300000|2024-11-04 16:55:00|12942.9|12942|12941.8|12940.9|12942.9|12942|12935.5|12934.6|360
1730739600000|2024-11-04 17:00:00|12941.7|12940.8|12936.3|12934.8|12942|12941.1|12934.9|12934|379
1730739900000|2024-11-04 17:05:00|12936.2|12934.7|12938.3|12936.8|12939.1|12937.6|12935.4|12934.2|284
1730740200000|2024-11-04 17:10:00|12938.2|12936.7|12940.9|12940|12941.7|12940.8|12935.9|12934.5|272
1730740500000|2024-11-04 17:15:00|12941|12940.1|12943.2|12942.3|12944.7|12943.8|12940.6|12939.7|234
1730740800000|2024-11-04 17:20:00|12943.1|12942.2|12947.2|12946.3|12948.4|12947.3|12943|12942.1|193
1730741100000|2024-11-04 17:25:00|12947.1|12946.2|12952.8|12951.9|12953.8|12952.9|12947.1|12946.2|217
1730741400000|2024-11-04 17:30:00|12953|12952.1|12952.9|12951.4|12955.3|12954.4|12952.1|12950.6|226
1730741700000|2024-11-04 17:35:00|12952.6|12951.7|12952.3|12950.8|12953.4|12952.2|12950.6|12949.5|238
1730742000000|2024-11-04 17:40:00|12952.4|12950.9|12952.2|12951.3|12954.1|12953|12949.2|12947.9|290
1730742300000|2024-11-04 17:45:00|12952|12951.1|12955.1|12954.2|12955.2|12954.3|12948.4|12947.5|242
1730742600000|2024-11-04 17:50:00|12955.2|12954.3|12956.8|12955.3|12957.1|12955.8|12954|12953.1|178
1730742900000|2024-11-04 17:55:00|12957|12955.5|12956.8|12955.9|12957.1|12956.2|12954|12953.1|130
1730743200000|2024-11-04 18:00:00|12956.7|12955.8|12952.1|12951.2|12958.9|12958|12951.2|12950|189
1730743500000|2024-11-04 18:05:00|12952.2|12951.3|12947.3|12946.4|12953.6|12952.7|12946.1|12944.6|273
1730743800000|2024-11-04 18:10:00|12947.5|12946.6|12954.7|12953.8|12955.6|12954.7|12947.5|12946.6|285
1730744100000|2024-11-04 18:15:00|12954.6|12953.7|12953.2|12952.3|12955.2|12954.3|12951.9|12951|229
1730744400000|2024-11-04 18:20:00|12952.8|12951.9|12948.8|12947.9|12953.4|12952.5|12948.8|12947.9|228
1730744700000|2024-11-04 18:25:00|12948.5|12947.6|12946.1|12944.6|12948.7|12947.8|12944.8|12943.9|232
1730745000000|2024-11-04 18:30:00|12946|12944.5|12949.3|12947.8|12949.3|12947.8|12942.7|12941.2|222
1730745300000|2024-11-04 18:35:00|12949.2|12947.7|12954.9|12954|12955.3|12954.2|12949|12947.5|162
1730745600000|2024-11-04 18:40:00|12954.8|12953.9|12957.8|12956.9|12962.3|12960.8|12954.8|12953.9|223
1730745900000|2024-11-04 18:45:00|12957.9|12957|12957.4|12956.5|12958.6|12957.1|12955.2|12953.7|176
1730746200000|2024-11-04 18:50:00|12957.3|12956.4|12954|12952.5|12957.6|12956.7|12954|12952.5|203
1730746500000|2024-11-04 18:55:00|12953.9|12952.4|12955.1|12954.2|12955.4|12954.5|12952|12951.1|252
1730746800000|2024-11-04 19:00:00|12955|12954.1|12951.4|12949.9|12956|12955.1|12950.7|12949.8|279
1730747100000|2024-11-04 19:05:00|12952.1|12950.6|12955|12954.1|12959.3|12957.8|12951.9|12950.4|242
1730747400000|2024-11-04 19:10:00|12954.6|12953.7|12953.4|12951.9|12954.9|12954|12951.3|12949.8|230
1730747700000|2024-11-04 19:15:00|12953.5|12952|12953.4|12952.5|12956.1|12954.8|12953.3|12951.8|169
1730748000000|2024-11-04 19:20:00|12953.5|12952.6|12953.1|12952.2|12955.1|12953.9|12953|12951.7|163
1730748300000|2024-11-04 19:25:00|12953.2|12952.3|12952.9|12952|12955.6|12954.7|12952.6|12951.7|146
1730748600000|2024-11-04 19:30:00|12952.8|12951.9|12955.3|12954.4|12956.4|12955.5|12950.7|12949.8|155
1730748900000|2024-11-04 19:35:00|12955.2|12954.3|12958.1|12957.2|12958.1|12957.2|12955.2|12954.3|155
1730749200000|2024-11-04 19:40:00|12958|12957.1|12957.3|12956.4|12959.8|12958.9|12957.2|12956.3|123
1730749500000|2024-11-04 19:45:00|12957.5|12956.6|12958.6|12957.7|12958.7|12957.8|12956.4|12955.5|138
1730749800000|2024-11-04 19:50:00|12958.5|12957.6|12957.1|12956.2|12959.9|12959|12957|12956.1|122
1730750100000|2024-11-04 19:55:00|12957|12956.1|12954.3|12953.4|12959.2|12958.3|12953.8|12952.9|178
1730750400000|2024-11-04 20:00:00|12954.2|12953.3|12953.1|12952.2|12954.2|12953.3|12952|12951.1|143
1730750700000|2024-11-04 20:05:00|12953|12952.1|12953.8|12952.9|12955.2|12954.3|12952.9|12951.9|146
1730751000000|2024-11-04 20:10:00|12953.7|12952.8|12953.5|12952.6|12954.6|12953.7|12953.1|12952.2|157
1730751300000|2024-11-04 20:15:00|12953.6|12952.7|12957.1|12955.6|12957.2|12955.8|12952.5|12951.6|182
1730751600000|2024-11-04 20:20:00|12957|12955.5|12957|12956.1|12957.6|12956.6|12955.4|12954.5|162
1730751900000|2024-11-04 20:25:00|12956.9|12956|12955.6|12954.7|12957.7|12956.8|12954.7|12953.8|179
1730752200000|2024-11-04 20:30:00|12955.5|12954.6|12954.1|12952.6|12955.7|12954.6|12953.6|12952.5|176
1730752500000|2024-11-04 20:35:00|12954.2|12952.7|12951.1|12949.6|12954.4|12952.9|12950.3|12949.2|202
1730752800000|2024-11-04 20:40:00|12951.2|12949.7|12954.7|12953.8|12955.6|12954.7|12950.3|12949.4|176
1730753100000|2024-11-04 20:45:00|12954.6|12953.7|12953.1|12952.2|12954.7|12953.8|12952.8|12951.9|161
1730753400000|2024-11-04 20:50:00|12952.9|12952|12953.3|12952.4|12953.7|12952.8|12952.1|12951.2|199
1730753700000|2024-11-04 20:55:00|12953.2|12952.3|12953.3|12952.4|12954.8|12953.9|12951.8|12950.9|294
1730754000000|2024-11-04 21:00:00|12953.4|12952.5|12953.5|12952.6|12955.9|12955|12952.5|12951.6|161
1730754300000|2024-11-04 21:05:00|12953.4|12952.5|12954.5|12953.6|12955.4|12954.2|12953.3|12952.2|96
1730754600000|2024-11-04 21:10:00|12954.6|12953.7|12954.8|12953.9|12954.9|12954|12953.5|12952.4|90
1730754900000|2024-11-04 21:15:00|12954.9|12954|12954.7|12953.8|12955.1|12954.2|12953.8|12952.9|118
1730755200000|2024-11-04 21:20:00|12954.8|12953.9|12953.1|12952.2|12954.8|12953.9|12953|12952.1|83
1730755500000|2024-11-04 21:25:00|12952.6|12951.7|12953.5|12952.6|12953.7|12952.8|12952.6|12951.4|86
1730755800000|2024-11-04 21:30:00|12953.6|12952.7|12954.9|12953.4|12955.5|12954.6|12953.6|12952.7|112
1730756100000|2024-11-04 21:35:00|12954.8|12953.3|12954.9|12953.4|12955.5|12954|12954.7|12953.2|109
1730756400000|2024-11-04 21:40:00|12955|12953.5|12954.8|12953.3|12955.4|12954.3|12954.6|12953.1|76
1730756700000|2024-11-04 21:45:00|12955.2|12952.8|12957.1|12954.7|12957.3|12954.9|12954.9|12952.5|291
1730757000000|2024-11-04 21:50:00|12957.2|12954.8|12957.7|12955.3|12957.9|12955.5|12957.2|12954.8|108
1730757300000|2024-11-04 21:55:00|12957.8|12955.4|12958.8|12956.4|12958.8|12956.4|12956.8|12954.4|317
1730757600000|2024-11-04 22:00:00|12962.8|12950.9|12965.2|12953.3|12965.2|12953.3|12962.8|12950.9|7
1730757900000|2024-11-04 22:05:00|12964.3|12952.4|12963.7|12951.8|12966.2|12954.3|12962.4|12950.5|38
1730758200000|2024-11-04 22:10:00|12963.6|12951.7|12962.5|12950.6|12965.1|12953.2|12962|12950.1|31
1730758500000|2024-11-04 22:15:00|12962.4|12950.5|12961.3|12949.4|12962.8|12950.9|12961.1|12949.2|34
1730758800000|2024-11-04 22:20:00|12961.2|12949.3|12961.6|12949.7|12961.7|12949.8|12960.6|12948.7|21
1730759100000|2024-11-04 22:25:00|12961.7|12949.8|12960.8|12948.9|12962.8|12950.9|12960.6|12948.7|28
1730759400000|2024-11-04 22:30:00|12960.6|12948.7|12961.8|12949.9|12961.8|12949.9|12960.6|12948.7|43
1730759700000|2024-11-04 22:35:00|12962|12950.1|12962.5|12950.8|12962.5|12951.9|12960.9|12949.9|46
1730760000000|2024-11-04 22:40:00|12961.4|12952.4|12962.1|12950.2|12962.7|12952.6|12961.3|12949.8|48
1730760300000|2024-11-04 22:45:00|12961.6|12949.7|12963.1|12951.2|12963.4|12951.5|12961.6|12949.7|40
1730760600000|2024-11-04 22:50:00|12963.2|12951.3|12962.2|12950.3|12963.2|12951.3|12962.2|12950.3|39
1730760900000|2024-11-04 22:55:00|12962.3|12950.4|12963|12951.1|12963|12951.1|12960.5|12948.6|147
1730761200000|2024-11-04 23:00:00|12962.9|12951|12961.4|12956|12965|12956.1|12961.2|12951|98
1730761500000|2024-11-04 23:05:00|12961|12956.4|12960.1|12956.7|12961.3|12957.5|12959.7|12956.3|56
1730761800000|2024-11-04 23:10:00|12960.2|12956.8|12959.2|12957.7|12960.4|12958|12959.1|12956.8|53
1730762100000|2024-11-04 23:15:00|12959.1|12957.6|12958.4|12956.9|12959.1|12957.6|12958.1|12956|55
1730762400000|2024-11-04 23:20:00|12958.3|12956.8|12957.6|12956.1|12959|12957.2|12957.6|12956.1|57
1730762700000|2024-11-04 23:25:00|12957.7|12956.2|12958.6|12955.6|12958.6|12956.4|12957.6|12955.5|34
1730763000000|2024-11-04 23:30:00|12958.4|12955.7|12955.7|12954.2|12958.6|12956.3|12954.7|12953.2|34
1730763300000|2024-11-04 23:35:00|12956.2|12953.9|12955.8|12954.3|12956.3|12954.5|12955.7|12953.8|39
1730763600000|2024-11-04 23:40:00|12955.7|12954.2|12955.1|12953.6|12955.7|12954.2|12954.8|12953|29
1730763900000|2024-11-04 23:45:00|12955|12953.5|12955|12953.5|12955.1|12953.5|12954.1|12952.6|28
1730764200000|2024-11-04 23:50:00|12955.1|12953.6|12955|12953.5|12955.1|12953.6|12954.7|12953.2|22
1730764500000|2024-11-04 23:55:00|12955.1|12953.6|12955|12953.5|12955.2|12953.7|12954.8|12953.3|17
1730764800000|2024-11-05 00:00:00|12954.7|12953.2|12951.7|12950.2|12955|12953.5|12951.5|12950|54
1730765100000|2024-11-05 00:05:00|12951.8|12950.3|12951.5|12950|12951.8|12950.3|12951.3|12949.8|24
1730765400000|2024-11-05 00:10:00|12951.4|12949.9|12953.3|12951.8|12953.5|12952|12951.4|12949.9|64
1730765700000|2024-11-05 00:15:00|12953.4|12951.9|12954.8|12953.3|12955.3|12953.8|12952.8|12951.3|53
1730766000000|2024-11-05 00:20:00|12954.9|12953.4|12954.2|12952.7|12955.1|12953.6|12954.1|12952.6|26
1730766300000|2024-11-05 00:25:00|12954.1|12952.6|12953.3|12951.8|12954.2|12952.7|12953.1|12951.6|67
1730766600000|2024-11-05 00:30:00|12953.4|12951.9|12952.3|12950.8|12953.5|12952|12952|12950.5|38
1730766900000|2024-11-05 00:35:00|12952.4|12950.9|12951.1|12949.6|12952.4|12950.9|12950|12948.5|52
1730767200000|2024-11-05 00:40:00|12951|12949.5|12950.9|12949.4|12951.4|12949.9|12949.9|12948.4|56
1730767500000|2024-11-05 00:45:00|12950.6|12949.1|12951.6|12950.1|12951.8|12950.3|12950.1|12948.6|54
1730767800000|2024-11-05 00:50:00|12951.7|12950.2|12955.8|12954.9|12955.9|12955|12951.7|12950.2|74
1730768100000|2024-11-05 00:55:00|12956.1|12955.2|12955.7|12954.2|12957|12956.1|12955.1|12954.2|88
1730768400000|2024-11-05 01:00:00|12955.4|12953.9|12952.4|12950.9|12955.5|12954|12950.5|12949|213
1730768700000|2024-11-05 01:05:00|12952.1|12950.6|12950.3|12948.8|12952.2|12950.7|12949.4|12947.9|192
1730769000000|2024-11-05 01:10:00|12950.4|12948.9|12949.9|12948.4|12951.1|12949.6|12949.8|12948.3|110
1730769300000|2024-11-05 01:15:00|12950|12948.5|12949.7|12948.8|12950.5|12949.2|12949|12947.8|133
1730769600000|2024-11-05 01:20:00|12949.6|12948.7|12950.3|12948.8|12950.8|12949.4|12948.8|12947.5|215
1730769900000|2024-11-05 01:25:00|12950.4|12948.9|12950.9|12949.4|12951.5|12950|12949.9|12948.4|195
1730770200000|2024-11-05 01:30:00|12951|12949.5|12951.3|12949.8|12953|12951.8|12949.8|12948.7|173
1730770500000|2024-11-05 01:35:00|12951.4|12949.9|12951.3|12949.8|12952.3|12950.8|12949.8|12948.3|137
1730770800000|2024-11-05 01:40:00|12951.7|12950.2|12955.2|12953.7|12955.6|12954.5|12951.7|12950.2|154
1730771100000|2024-11-05 01:45:00|12955.3|12953.8|12958.3|12956.8|12958.5|12957.4|12955.2|12953.7|180
1730771400000|2024-11-05 01:50:00|12958.2|12956.7|12955.6|12954.1|12958.4|12956.9|12955|12953.5|200
1730771700000|2024-11-05 01:55:00|12955.5|12954|12956.4|12954.9|12957.2|12955.7|12955.4|12953.9|156
1730772000000|2024-11-05 02:00:00|12956.3|12954.8|12956.1|12954.6|12956.7|12955.2|12955.8|12954.3|166
1730772300000|2024-11-05 02:05:00|12956.3|12954.8|12956.5|12955.6|12957.4|12955.9|12955|12954.1|145
1730772600000|2024-11-05 02:10:00|12956.7|12955.8|12956.9|12956|12957.6|12956.7|12956|12954.9|151
1730772900000|2024-11-05 02:15:00|12957|12956.1|12958.2|12956.7|12959|12958.1|12956.5|12955.6|151
1730773200000|2024-11-05 02:20:00|12958.1|12956.6|12960.1|12958.6|12960.3|12958.8|12957.2|12955.7|214
1730773500000|2024-11-05 02:25:00|12960.3|12958.8|12960.9|12959.4|12961.1|12959.6|12960.2|12958.7|191
1730773800000|2024-11-05 02:30:00|12961|12959.5|12960.2|12958.7|12962.6|12961.1|12960.1|12958.6|175
1730774100000|2024-11-05 02:35:00|12960.1|12958.6|12960.3|12958.8|12961.1|12959.6|12960|12958.5|137
1730774400000|2024-11-05 02:40:00|12960.2|12958.7|12958.8|12957.3|12960.3|12958.8|12958.2|12956.7|172
1730774700000|2024-11-05 02:45:00|12958.8|12957.3|12957.2|12955.7|12958.9|12957.4|12955.9|12954.4|208
1730775000000|2024-11-05 02:50:00|12957.1|12955.6|12958|12956.5|12958.1|12956.6|12956.8|12955.3|140
1730775300000|2024-11-05 02:55:00|12958.1|12956.6|12957.9|12956.4|12958.3|12956.8|12956.8|12955.3|147
1730775600000|2024-11-05 03:00:00|12957.8|12956.3|12959.6|12958.1|12959.9|12958.4|12957.1|12955.6|134
1730775900000|2024-11-05 03:05:00|12959.8|12958.3|12960.3|12958.8|12960.6|12959.1|12959.3|12957.8|143
1730776200000|2024-11-05 03:10:00|12960.4|12958.9|12960.3|12958.8|12961|12959.5|12959.1|12957.6|156
1730776500000|2024-11-05 03:15:00|12960.4|12958.9|12960.3|12958.8|12961.2|12959.7|12960|12958.5|166
1730776800000|2024-11-05 03:20:00|12960.2|12958.7|12959|12957.5|12961.2|12959.7|12957.7|12956.7|144
1730777100000|2024-11-05 03:25:00|12959.1|12957.6|12959.3|12957.8|12960.7|12959.2|12959|12957.5|129
1730777400000|2024-11-05 03:30:00|12959.6|12958.1|12959.1|12957.6|12961.6|12960.1|12958.9|12957.4|212
1730777700000|2024-11-05 03:35:00|12959|12957.5|12959|12957.5|12959.2|12957.7|12958.3|12956.8|127
1730778000000|2024-11-05 03:40:00|12959.1|12957.6|12957.1|12955.6|12959.5|12958|12956.9|12955.4|193
1730778300000|2024-11-05 03:45:00|12957.3|12955.8|12958.2|12956.7|12958.3|12956.8|12956.9|12955.4|174
1730778600000|2024-11-05 03:50:00|12958.3|12956.8|12954.3|12952.8|12958.8|12957.3|12954.3|12952.8|189
1730778900000|2024-11-05 03:55:00|12954.4|12952.9|12954.4|12952.9|12955.8|12954.3|12954.1|12952.6|122
1730779200000|2024-11-05 04:00:00|12954.2|12952.7|12955.2|12953.7|12956.1|12954.6|12953.8|12952.3|91
1730779500000|2024-11-05 04:05:00|12955.1|12953.6|12956.2|12954.7|12956.4|12954.9|12953.8|12952.3|173
1730779800000|2024-11-05 04:10:00|12956.3|12954.8|12958.1|12956.6|12958.4|12956.9|12955.7|12954.2|107
1730780100000|2024-11-05 04:15:00|12958|12956.5|12960.2|12958.7|12960.3|12958.8|12957.7|12956.2|195
1730780400000|2024-11-05 04:20:00|12960.3|12958.8|12960.3|12958.8|12960.4|12958.9|12959.1|12957.6|191
1730780700000|2024-11-05 04:25:00|12960.4|12958.9|12961.2|12959.7|12962.1|12960.6|12960.3|12958.8|128
1730781000000|2024-11-05 04:30:00|12961.1|12959.6|12960.2|12958.7|12961.6|12960.1|12959.9|12958.4|118
1730781300000|2024-11-05 04:35:00|12960.4|12958.9|12959.2|12957.7|12961|12959.5|12958.9|12957.4|154
1730781600000|2024-11-05 04:40:00|12959.1|12957.6|12957.9|12956.4|12959.1|12957.6|12957.2|12955.7|196
1730781900000|2024-11-05 04:45:00|12958|12956.5|12956.5|12955|12958|12956.5|12956.2|12954.7|154
1730782200000|2024-11-05 04:50:00|12956.6|12955.1|12957.3|12955.8|12957.3|12955.8|12956.2|12954.7|119
1730782500000|2024-11-05 04:55:00|12957.2|12955.7|12956.9|12955.4|12957.5|12956|12955.8|12954.3|134
1730782800000|2024-11-05 05:00:00|12956.8|12955.3|12957.5|12956|12958|12956.5|12956.8|12955.3|170
1730783100000|2024-11-05 05:05:00|12957.6|12956.1|12958.1|12956.6|12959.1|12957.6|12957.2|12955.7|101
1730783400000|2024-11-05 05:10:00|12958.2|12956.7|12958.4|12956.9|12959.2|12957.7|12957.3|12955.8|106
1730783700000|2024-11-05 05:15:00|12958.5|12957|12960.8|12959.3|12961|12959.5|12958.4|12956.9|133
1730784000000|2024-11-05 05:20:00|12960.9|12959.4|12961.8|12960.3|12962.2|12960.7|12960.9|12959.4|178
1730784300000|2024-11-05 05:25:00|12961.9|12960.4|12961.7|12960.2|12962.5|12961|12961.3|12959.8|119
1730784600000|2024-11-05 05:30:00|12961.8|12960.3|12963.1|12961.6|12963.2|12961.7|12961.7|12960.2|130
1730784900000|2024-11-05 05:35:00|12963|12961.5|12962.5|12961.6|12963.1|12961.6|12961.9|12960.4|99
1730785200000|2024-11-05 05:40:00|12963.3|12962.4|12962.1|12961.2|12964.1|12963.2|12962|12961.1|106
1730785500000|2024-11-05 05:45:00|12962.2|12961.3|12962.6|12961.7|12963.1|12961.8|12961.5|12960.3|120
1730785800000|2024-11-05 05:50:00|12962.5|12961.6|12963.6|12962.7|12963.8|12962.7|12962.5|12961.6|162
1730786100000|2024-11-05 05:55:00|12963.8|12962.3|12960.6|12959.7|12963.8|12962.6|12960.5|12959.6|110
1730786400000|2024-11-05 06:00:00|12960.2|12959.3|12962.1|12961.2|12962.1|12961.2|12958.7|12957.2|155
1730786700000|2024-11-05 06:05:00|12962|12961.1|12962.4|12961.5|12963.9|12962.4|12962|12960.5|75
1730787000000|2024-11-05 06:10:00|12962.5|12961.6|12962.2|12960.7|12962.7|12961.6|12961.5|12960.5|73
1730787300000|2024-11-05 06:15:00|12962.1|12960.6|12962|12961.1|12962.6|12961.2|12961.6|12960.3|161
1730787600000|2024-11-05 06:20:00|12962.1|12961.2|12961.1|12959.6|12962.8|12961.3|12960.8|12959.5|149
1730787900000|2024-11-05 06:25:00|12960.9|12959.4|12960.2|12958.7|12961.3|12959.8|12959.8|12958.3|96
1730788200000|2024-11-05 06:30:00|12960.3|12958.8|12964.1|12963.2|12964.3|12963.3|12960.3|12958.8|110
1730788500000|2024-11-05 06:35:00|12964|12963.1|12965|12963.5|12965.6|12964.7|12962.5|12961.5|116
1730788800000|2024-11-05 06:40:00|12965.1|12963.6|12964.8|12963.9|12965.3|12964.4|12964.2|12962.7|116
1730789100000|2024-11-05 06:45:00|12964.5|12963.6|12965.2|12963.7|12965.2|12963.7|12961.9|12960.8|152
1730789400000|2024-11-05 06:50:00|12965.1|12963.6|12965.1|12964.2|12966.1|12964.6|12964.4|12962.9|61
1730789700000|2024-11-05 06:55:00|12964.9|12964|12967.1|12965.6|12968|12966.5|12964.8|12963.6|114
1730790000000|2024-11-05 07:00:00|12966.3|12964.8|12970.7|12969.8|12971|12970.1|12966.1|12964.6|129
1730790300000|2024-11-05 07:05:00|12970.8|12969.9|12974.7|12973.8|12974.7|12973.8|12970.8|12969.9|143
1730790600000|2024-11-05 07:10:00|12974.8|12973.9|12976.7|12975.8|12980.3|12979.2|12974.8|12973.9|224
1730790900000|2024-11-05 07:15:00|12976.6|12975.7|12978.6|12977.7|12981.2|12980.3|12976.6|12975.7|132
1730791200000|2024-11-05 07:20:00|12977.7|12976.8|12976|12974.5|12979.6|12978.7|12975.2|12973.9|130
1730791500000|2024-11-05 07:25:00|12975.9|12974.4|12977.7|12976.8|12978.7|12977.8|12974.9|12974|107
1730791800000|2024-11-05 07:30:00|12978|12977.1|12979.4|12978.5|12979.5|12978.6|12975.8|12974.9|136
1730792100000|2024-11-05 07:35:00|12979.5|12978.6|12981.5|12980.6|12982.3|12981.4|12979.4|12978.5|97
1730792400000|2024-11-05 07:40:00|12981.4|12980.5|12979|12978.1|12981.9|12981|12978.9|12977.8|120
1730792700000|2024-11-05 07:45:00|12978.9|12978|12978.9|12978|12979.5|12978.6|12977.1|12976.2|99
1730793000000|2024-11-05 07:50:00|12979|12978.1|12976.9|12976|12979.1|12978.2|12976.6|12975.7|116
1730793300000|2024-11-05 07:55:00|12977|12976.1|12977.5|12976.6|12978.5|12977.6|12975.9|12974.4|195
1730793600000|2024-11-05 08:00:00|12977.7|12976.8|12975.2|12974.3|12979.2|12978.3|12974.5|12973.6|197
1730793900000|2024-11-05 08:05:00|12975.4|12974.5|12973.9|12972.4|12978.8|12977.9|12973.9|12972.4|176
1730794200000|2024-11-05 08:10:00|12973.7|12972.2|12973.6|12972.7|12974.8|12973.6|12972.1|12970.6|175
1730794500000|2024-11-05 08:15:00|12973.7|12972.8|12974|12973.1|12975.8|12974.9|12973.7|12972.6|194
1730794800000|2024-11-05 08:20:00|12974.1|12973.2|12978.2|12977.3|12981|12980.1|12974.1|12973.2|204
1730795100000|2024-11-05 08:25:00|12977.9|12977|12977.9|12977|12980.2|12979.3|12977.1|12976.2|192
1730795400000|2024-11-05 08:30:00|12978|12977.1|12982.7|12981.8|12983|12982.1|12976.7|12975.8|184
1730795700000|2024-11-05 08:35:00|12982.6|12981.7|12984.1|12982.6|12985.2|12984.3|12982.4|12981.5|108
1730796000000|2024-11-05 08:40:00|12984.2|12982.7|12981.6|12980.7|12985.2|12983.8|12981.2|12980.3|143
1730796300000|2024-11-05 08:45:00|12981.7|12980.8|12982.5|12981|12984.3|12983.1|12981|12980.1|138
1730796600000|2024-11-05 08:50:00|12982.7|12981.2|12982.7|12981.8|12983.8|12982.4|12981.6|12980.5|128
1730796900000|2024-11-05 08:55:00|12983|12982.1|12981.7|12980.8|12984|12983.1|12980.6|12979.3|175
1730797200000|2024-11-05 09:00:00|12981.4|12980.5|12983.7|12982.2|12984|12982.9|12980.3|12979.2|239
1730797500000|2024-11-05 09:05:00|12983.8|12982.3|12983.1|12981.6|12984.9|12983.4|12982|12980.5|146
1730797800000|2024-11-05 09:10:00|12983|12981.5|12984.4|12983.5|12984.9|12984|12982|12980.5|97
1730798100000|2024-11-05 09:15:00|12984.3|12983.4|12983.5|12982|12984.9|12984|12981.8|12980.9|128
1730798400000|2024-11-05 09:20:00|12983.6|12982.1|12981.7|12980.8|12984|12982.5|12980.4|12979.5|120
1730798700000|2024-11-05 09:25:00|12981.9|12980.4|12978.7|12977.2|12982.3|12981.4|12977.8|12976.3|137
1730799000000|2024-11-05 09:30:00|12978.6|12977.1|12980.3|12978.8|12980.9|12979.4|12978.3|12977.1|139
1730799300000|2024-11-05 09:35:00|12980.4|12978.9|12979.1|12978.2|12980.5|12979.5|12978.3|12977.4|92
1730799600000|2024-11-05 09:40:00|12979.2|12978.3|12978.4|12977.5|12979.8|12978.9|12977.9|12977|102
1730799900000|2024-11-05 09:45:00|12978.6|12977.7|12979.7|12978.8|12981.4|12980.5|12978.6|12977.7|95
1730800200000|2024-11-05 09:50:00|12979.6|12978.7|12976.6|12975.7|12980.7|12979.8|12976.5|12975.6|129
1730800500000|2024-11-05 09:55:00|12976.5|12975.6|12982.8|12981.9|12983.7|12982.8|12975.8|12974.9|212
1730800800000|2024-11-05 10:00:00|12982.9|12982|12981.9|12981|12984.1|12983.2|12980.8|12979.9|169
1730801100000|2024-11-05 10:05:00|12982|12981.1|12985.4|12984.5|12986.9|12985.5|12981.4|12980.5|127
1730801400000|2024-11-05 10:10:00|12984.7|12983.8|12983.5|12982.6|12985.4|12984.5|12980.8|12979.9|131
1730801700000|2024-11-05 10:15:00|12983.6|12982.7|12981.5|12980.6|12983.8|12982.9|12980.9|12980|126
1730802000000|2024-11-05 10:20:00|12981.4|12980.5|12982.9|12981.4|12983|12982.1|12980.9|12980|95
1730802300000|2024-11-05 10:25:00|12982.8|12981.3|12984.2|12982.7|12985.8|12984.3|12982.1|12980.6|94
1730802600000|2024-11-05 10:30:00|12984.1|12982.6|12983.8|12982.9|12984.7|12983.4|12983.6|12982.6|46
1730802900000|2024-11-05 10:35:00|12983.9|12983|12984.8|12983.9|12986.3|12985.4|12982.1|12981.2|88
1730803200000|2024-11-05 10:40:00|12985|12984.1|12986.5|12985.6|12986.5|12985.6|12984.5|12983.6|62
1730803500000|2024-11-05 10:45:00|12986.4|12985.5|12986.7|12985.2|12986.8|12985.5|12984.9|12983.7|119
1730803800000|2024-11-05 10:50:00|12986.6|12985.1|12982|12981.1|12986.6|12985.1|12980.5|12979.6|151
1730804100000|2024-11-05 10:55:00|12981.9|12981|12982.9|12982|12983.5|12982.6|12981.5|12980.6|98
1730804400000|2024-11-05 11:00:00|12983.1|12982.2|12985.9|12984.4|12985.9|12984.4|12980.6|12979.7|161
1730804700000|2024-11-05 11:05:00|12985.8|12984.3|12983.3|12982.4|12986.6|12985.5|12982.8|12981.9|105
1730805000000|2024-11-05 11:10:00|12983.4|12982.5|12984.5|12983.6|12986.2|12985.3|12983.3|12982.4|76
1730805300000|2024-11-05 11:15:00|12984.6|12983.7|12984.7|12983.8|12985.1|12984.2|12982.5|12981.6|89
1730805600000|2024-11-05 11:20:00|12985|12984.1|12986.4|12985.5|12986.5|12985.6|12984.8|12983.9|92
1730805900000|2024-11-05 11:25:00|12986.5|12985.6|12989.5|12988.6|12990.3|12988.9|12986.3|12985.2|136
1730806200000|2024-11-05 11:30:00|12989.6|12988.7|12989.6|12988.7|12992.6|12991.7|12987.5|12986|124
1730806500000|2024-11-05 11:35:00|12989.5|12988.6|12993.2|12992.3|12993.9|12992.7|12988.8|12987.9|163
1730806800000|2024-11-05 11:40:00|12993.3|12992.4|12990.9|12989.4|12995|12994.1|12990.1|12988.6|175
1730807100000|2024-11-05 11:45:00|12991|12989.5|12991.1|12989.6|12993.1|12991.7|12990.7|12989.2|161
1730807400000|2024-11-05 11:50:00|12990.4|12988.9|12988.9|12987.4|12990.6|12989.1|12987.5|12986|155
1730807700000|2024-11-05 11:55:00|12988.8|12987.3|12992|12990.5|12992.2|12990.7|12988.3|12986.8|143
1730808000000|2024-11-05 12:00:00|12991.9|12991|12991.5|12990.6|12995|12994.1|12991.4|12990.5|213
1730808300000|2024-11-05 12:05:00|12991.4|12990.5|12987.6|12986.7|12991.6|12990.7|12986.4|12985.5|163
1730808600000|2024-11-05 12:10:00|12987.7|12986.8|12985.4|12984.5|12988.8|12987.9|12984.7|12983.8|123
1730808900000|2024-11-05 12:15:00|12985.8|12984.9|12986.6|12985.7|12986.8|12985.9|12984.6|12983.7|91
1730809200000|2024-11-05 12:20:00|12986.7|12985.8|12988.6|12987.1|12988.8|12987.6|12985.9|12985|153
1730809500000|2024-11-05 12:25:00|12988.3|12986.8|12989.5|12988.6|12990.9|12990|12987.4|12986.3|105
1730809800000|2024-11-05 12:30:00|12989.6|12988.7|12988.8|12987.9|12989.9|12989|12986.1|12985.2|86
1730810100000|2024-11-05 12:35:00|12988.7|12987.8|12986.6|12985.7|12989.4|12988.5|12986.2|12985.3|129
1730810400000|2024-11-05 12:40:00|12986.4|12985.5|12987.7|12986.8|12988.4|12987.5|12986.1|12985.2|109
1730810700000|2024-11-05 12:45:00|12987.6|12986.7|12988.6|12987.1|12990.5|12989|12987.4|12986.3|149
1730811000000|2024-11-05 12:50:00|12988.4|12986.9|12987.5|12986.6|12989.9|12989|12986.9|12986|146
1730811300000|2024-11-05 12:55:00|12987.2|12986.3|12986.8|12985.9|12989.9|12989|12986.8|12985.9|140
1730811600000|2024-11-05 13:00:00|12986.9|12986|12983.9|12982.4|12987.1|12986.2|12983|12981.9|166
1730811900000|2024-11-05 13:05:00|12984.8|12983.3|12985.5|12984|12986.5|12985|12983.7|12982.5|158
1730812200000|2024-11-05 13:10:00|12985.6|12984.1|12984.7|12983.2|12985.9|12984.4|12983.3|12982.1|143
1730812500000|2024-11-05 13:15:00|12984.6|12983.1|12980.8|12979.9|12985.5|12984.6|12980.8|12979.9|173
1730812800000|2024-11-05 13:20:00|12980.5|12979.6|12983.7|12982.8|12985|12983.6|12980.4|12979.4|176
1730813100000|2024-11-05 13:25:00|12983.6|12982.7|12984.6|12982.4|12984.9|12984|12982.6|12981.7|105
1730813400000|2024-11-05 13:30:00|12984.2|12982.7|12988.6|12987.7|12989.2|12987.9|12981|12980.1|246
1730813700000|2024-11-05 13:35:00|12988.7|12987.8|12989.5|12988.6|12990|12989|12987.4|12986.4|176
1730814000000|2024-11-05 13:40:00|12989.6|12988.7|12987.6|12986.7|12990|12988.7|12986.1|12984.6|197
1730814300000|2024-11-05 13:45:00|12987.5|12986.6|12984.6|12983.7|12988.6|12987.7|12979.6|12978.3|261
1730814600000|2024-11-05 13:50:00|12984.7|12983.8|12986.5|12985|12987|12985.5|12982.4|12981.5|215
1730814900000|2024-11-05 13:55:00|12986.1|12984.6|12983.3|12982.4|12986.2|12985.3|12982.4|12981.5|200
1730815200000|2024-11-05 14:00:00|12983.4|12982.5|12984.9|12984|12986.8|12985.9|12982.7|12981.8|181
1730815500000|2024-11-05 14:05:00|12984.8|12983.9|12988.6|12987.7|12988.8|12987.9|12982.1|12980.6|169
1730815800000|2024-11-05 14:10:00|12988.5|12987.6|12997.5|12996.6|12998.1|12997.2|12987.7|12986.8|216
1730816100000|2024-11-05 14:15:00|12997.4|12996.5|13000|12998.5|13000|12999.1|12995.3|12994.4|208
1730816400000|2024-11-05 14:20:00|12999.7|12998.8|13012|13011.1|13015.1|13013.6|12998.9|12998|405
1730816700000|2024-11-05 14:25:00|13011.9|13011|13014.2|13012.7|13018.8|13017.3|13010.8|13009.9|291
1730817000000|2024-11-05 14:30:00|13014.1|13012.6|13019.8|13018.3|13019.8|13018.4|13013.2|13011.7|424
1730817300000|2024-11-05 14:35:00|13020.4|13018.9|13018.1|13015.9|13021.4|13020.5|13014.5|13013|400
1730817600000|2024-11-05 14:40:00|13018.2|13016.2|13015.7|13012.3|13020.1|13018.4|13011.3|13010.4|489
1730817900000|2024-11-05 14:45:00|13015.5|13012.5|13007.7|13006.2|13015.6|13013.6|13006.7|13005.8|385
1730818200000|2024-11-05 14:50:00|13007.6|13006.1|13009.4|13008.5|13011.1|13009.7|13007|13005.5|383
1730818500000|2024-11-05 14:55:00|13009.5|13008.6|13016.7|13005.7|13016.7|13009.7|13007.9|13005.3|267
1730818800000|2024-11-05 15:00:00|13010.8|12999.8|13005.7|13004.8|13010.8|13005.9|12990.8|12980.3|1071
1730819100000|2024-11-05 15:05:00|13005.4|13004.5|13000|12998.5|13005.4|13004.5|12997.4|12996.5|624
1730819400000|2024-11-05 15:10:00|12999.8|12998.3|12995.4|12994.5|13000.5|12999|12993.6|12992.7|530
1730819700000|2024-11-05 15:15:00|12995.7|12994.8|12996.4|12994.9|12996.5|12995.3|12991.1|12989.6|429
1730820000000|2024-11-05 15:20:00|12996.2|12994.7|13003|13001.5|13003|13001.5|12994.6|12993.1|326
1730820300000|2024-11-05 15:25:00|13003.4|13001.9|13002.6|13001.1|13007.5|13006|13002.2|13000.7|412
1730820600000|2024-11-05 15:30:00|13002.9|13001.4|13011|13009.5|13011|13009.5|13002.2|13000.7|361
1730820900000|2024-11-05 15:35:00|13011.6|13010.1|13010.5|13009.6|13018.3|13017.3|13010.3|13009.1|393
1730821200000|2024-11-05 15:40:00|13010.8|13009.3|13011|13009.5|13011.9|13010.4|13004.1|13002.6|379
1730821500000|2024-11-05 15:45:00|13010.9|13009.4|13015.3|13014.4|13019.2|13018.3|13010.6|13009.1|376
1730821800000|2024-11-05 15:50:00|13014.8|13013.9|13010.4|13008.9|13016.6|13015.1|13009.6|13008.2|392
1730822100000|2024-11-05 15:55:00|13010.3|13008.8|13002.3|13001.4|13010.9|13009.6|13002.2|13001.3|454
1730822400000|2024-11-05 16:00:00|13002.2|13001.3|13005.9|13004.4|13008.6|13007.1|13001|13000.1|419
1730822700000|2024-11-05 16:05:00|13005.6|13004.7|13014.9|13012.7|13014.9|13013.1|13002.4|13000.9|404
1730823000000|2024-11-05 16:10:00|13014.7|13012.8|13013.1|13011.6|13014.7|13013.2|13010.7|13009.2|255
1730823300000|2024-11-05 16:15:00|13013|13011.5|13012.2|13010.7|13013.1|13011.6|13009|13007.5|250
1730823600000|2024-11-05 16:20:00|13012.7|13011.2|13018|13016.5|13018.1|13016.6|13010.5|13009|283
1730823900000|2024-11-05 16:25:00|13018.2|13016.7|13008.3|13006.8|13018.6|13017.1|13007.8|13006.8|259
1730824200000|2024-11-05 16:30:00|13008.4|13006.9|13012.6|13011.7|13013.6|13012.7|13007.3|13006.2|232
1730824500000|2024-11-05 16:35:00|13012.4|13011.5|13010|13009.1|13012.5|13011.6|13008.6|13007.7|183
1730824800000|2024-11-05 16:40:00|13010.1|13009.2|13010.8|13009.9|13011.5|13010.6|13008.2|13007.3|231
1730825100000|2024-11-05 16:45:00|13010.9|13010|13012|13011.1|13013.1|13012.2|13009.7|13008.8|193
1730825400000|2024-11-05 16:50:00|13011.9|13011|13013.6|13012.7|13013.7|13012.8|13010.7|13009.8|176
1730825700000|2024-11-05 16:55:00|13013.5|13012.6|13014.8|13013.9|13014.9|13014|13013.1|13012.2|165
1730826000000|2024-11-05 17:00:00|13014.9|13014|13019|13018.1|13019.2|13018.3|13013.4|13012.5|306
1730826300000|2024-11-05 17:05:00|13018.9|13018|13023.7|13022.2|13024.3|13023.1|13018.9|13017.5|201
1730826600000|2024-11-05 17:10:00|13024.2|13022.7|13027.7|13026.8|13027.8|13026.9|13023.2|13022.3|170
1730826900000|2024-11-05 17:15:00|13027.8|13026.9|13024.5|13023.6|13028.1|13027.2|13024.5|13023.6|176
1730827200000|2024-11-05 17:20:00|13024.3|13023.4|13023.2|13022.3|13024.4|13023.5|13021|13020.1|151
1730827500000|2024-11-05 17:25:00|13023.3|13022.4|13022.8|13021.9|13023.7|13022.8|13019.1|13018.2|228
1730827800000|2024-11-05 17:30:00|13022.9|13022|13024.7|13023.8|13026.9|13026|13022.3|13021.4|219
1730828100000|2024-11-05 17:35:00|13024.8|13023.9|13026.8|13025.9|13027.9|13027|13022.8|13021.9|178
1730828400000|2024-11-05 17:40:00|13027.1|13026.2|13032.8|13031.9|13032.9|13032|13026.6|13025.7|238
1730828700000|2024-11-05 17:45:00|13033.1|13031.6|13029.1|13028.2|13033.2|13031.7|13029|13028.1|160
1730829000000|2024-11-05 17:50:00|13029.2|13028.3|13033.1|13031.6|13033.7|13032.2|13027.6|13026.7|152
1730829300000|2024-11-05 17:55:00|13033.2|13031.7|13034.3|13032.8|13035.4|13033.9|13032.8|13031.7|242
1730829600000|2024-11-05 18:00:00|13034.4|13032.9|13037.4|13036.5|13037.7|13036.8|13032.1|13031.1|280
1730829900000|2024-11-05 18:05:00|13037.5|13036.6|13034.8|13033.9|13037.8|13036.9|13034.3|13033.4|235
1730830200000|2024-11-05 18:10:00|13034.7|13033.8|13030.6|13029.1|13034.8|13033.9|13029.9|13028.4|175
1730830500000|2024-11-05 18:15:00|13030.5|13029|13034.7|13033.2|13034.8|13033.3|13030|13029|176
1730830800000|2024-11-05 18:20:00|13034.5|13033|13033.4|13031.9|13034.9|13033.4|13032.7|13031.7|170
1730831100000|2024-11-05 18:25:00|13033.2|13031.7|13033.4|13032.5|13034.5|13033.3|13032.8|13031.6|193
1730831400000|2024-11-05 18:30:00|13033.5|13032.6|13032.3|13031.4|13034.3|13033.4|13031.7|13030.8|179
1730831700000|2024-11-05 18:35:00|13032.1|13031.2|13027.6|13026.7|13032.2|13031.3|13026.7|13025.8|226
1730832000000|2024-11-05 18:40:00|13027.7|13026.8|13031.7|13030.8|13032.1|13030.8|13027.1|13026.2|161
1730832300000|2024-11-05 18:45:00|13031.6|13030.7|13027.4|13026.5|13032.2|13031.3|13027.4|13026.5|164
1730832600000|2024-11-05 18:50:00|13027.3|13026.4|13027|13026.1|13030.2|13029|13026.2|13025.3|188
1730832900000|2024-11-05 18:55:00|13026.9|13026|13025.9|13025|13027.2|13026|13023.6|13022.7|222
1730833200000|2024-11-05 19:00:00|13025.6|13024.7|13023.8|13022.3|13027.6|13026.7|13022.6|13021.7|256
1730833500000|2024-11-05 19:05:00|13023.9|13022.4|13026.1|13024.6|13026.1|13024.6|13022.7|13021.5|247
1730833800000|2024-11-05 19:10:00|13026.2|13024.7|13024.9|13024|13028.5|13027.1|13024.8|13023.9|170
1730834100000|2024-11-05 19:15:00|13024.7|13023.8|13026.6|13025.7|13027.2|13026.3|13024.3|13023.4|203
1730834400000|2024-11-05 19:20:00|13026.3|13025.4|13026.5|13025.6|13026.7|13025.8|13024.7|13023.8|124
1730834700000|2024-11-05 19:25:00|13026.6|13025.7|13029.1|13027.6|13031|13030.1|13026.6|13025.7|145
1730835000000|2024-11-05 19:30:00|13029.3|13027.8|13028|13027.1|13029.4|13028.5|13026.8|13025.9|180
1730835300000|2024-11-05 19:35:00|13027.9|13027|13026.8|13025.3|13028.4|13027.5|13026.5|13025.3|126
1730835600000|2024-11-05 19:40:00|13026.6|13025.7|13026.1|13024.6|13027.7|13026.8|13025.6|13024.5|100
1730835900000|2024-11-05 19:45:00|13025.9|13025|13026.2|13025.3|13027.7|13026.8|13025.6|13024.7|145
1730836200000|2024-11-05 19:50:00|13026.4|13025.5|13024.9|13023.4|13027|13026.1|13024.2|13023.3|222
1730836500000|2024-11-05 19:55:00|13025|13023.5|13021.9|13020.4|13026.3|13024.9|13020.1|13018.6|267
1730836800000|2024-11-05 20:00:00|13021.7|13020.2|13020.6|13019.1|13021.7|13020.2|13016.6|13015.7|208
1730837100000|2024-11-05 20:05:00|13020.8|13019.3|13023.2|13022.3|13023.6|13022.7|13020.8|13019.3|147
1730837400000|2024-11-05 20:10:00|13023.6|13022.7|13025.9|13025|13026.5|13025.6|13023.6|13022.7|155
1730837700000|2024-11-05 20:15:00|13026|13025.1|13025.1|13023.6|13026|13025.1|13022.9|13021.7|135
1730838000000|2024-11-05 20:20:00|13025.4|13023.9|13024.7|13023.8|13026|13024.8|13023.5|13022.6|158
1730838300000|2024-11-05 20:25:00|13024.9|13024|13024.8|13023.3|13025.9|13024.9|13023.3|13022.4|147
1730838600000|2024-11-05 20:30:00|13024.6|13023.1|13026.4|13025.5|13026.8|13025.9|13024.5|13023.1|161
1730838900000|2024-11-05 20:35:00|13026.3|13025.4|13027.6|13026.7|13027.9|13027|13026.2|13024.9|132
1730839200000|2024-11-05 20:40:00|13027.7|13026.8|13025.9|13025|13027.7|13026.8|13025.7|13024.2|109
1730839500000|2024-11-05 20:45:00|13026|13025.1|13025.4|13023.9|13026.3|13025.1|13024.4|13023.5|126
1730839800000|2024-11-05 20:50:00|13025.3|13023.8|13027.4|13026.5|13028.3|13026.8|13025.3|13023.8|159
1730840100000|2024-11-05 20:55:00|13027.5|13026.6|13028.3|13026.8|13028.4|13026.9|13026.4|13025.2|221
1730840400000|2024-11-05 21:00:00|13028.4|13026.9|13029.7|13027.4|13029.8|13027.5|13025.6|13024.1|182
1730840700000|2024-11-05 21:05:00|13029.8|13027.3|13032|13030.5|13032.6|13030.6|13029.5|13027.3|106
1730841000000|2024-11-05 21:10:00|13032.1|13030.6|13033.1|13031.6|13033.6|13032.1|13031.9|13030.4|48
1730841300000|2024-11-05 21:15:00|13033.2|13031.7|13034.5|13033|13034.5|13033|13032.9|13031.7|50
1730841600000|2024-11-05 21:20:00|13034.4|13032.9|13033.8|13032.3|13034.4|13032.9|13033.2|13031.8|45
1730841900000|2024-11-05 21:25:00|13033.7|13032.2|13034.2|13032.7|13034.3|13032.8|13033.7|13032.2|29
1730842200000|2024-11-05 21:30:00|13034.1|13032.6|13035.1|13033.6|13035.1|13033.6|13034.1|13032.6|37
1730842500000|2024-11-05 21:35:00|13035.2|13033.7|13036.3|13034.8|13036.3|13034.8|13035.1|13033.4|34
1730842800000|2024-11-05 21:40:00|13036.2|13034.7|13037.3|13035.1|13037.8|13035.7|13035.6|13034.1|47
1730843100000|2024-11-05 21:45:00|13037.1|13035.6|13039.6|13038.1|13040.6|13039.1|13037|13035.5|118
1730843400000|2024-11-05 21:50:00|13039.7|13038.2|13042.2|13040.7|13042.5|13041|13039.6|13038.1|113
1730843700000|2024-11-05 21:55:00|13042.7|13040.3|13043.2|13040.8|13044|13041.6|13041.4|13039|383
1730844000000|2024-11-05 22:00:00|13046.3|13034.4|13036.5|13024.6|13046.3|13034.4|13036.5|13024.6|8
1730844300000|2024-11-05 22:05:00|13038.3|13026.4|13037.8|13025.9|13039.2|13027.3|13037.1|13025.2|29
1730844600000|2024-11-05 22:10:00|13037.9|13026|13036.8|13024.9|13038.1|13026.2|13035.9|13024|56
1730844900000|2024-11-05 22:15:00|13036.5|13024.6|13038.3|13026.4|13042.8|13030.9|13036.3|13024.4|70
1730845200000|2024-11-05 22:20:00|13038.2|13026.3|13038.4|13026.5|13040|13028.1|13037.9|13026|59
1730845500000|2024-11-05 22:25:00|13038.5|13026.6|13039.3|13027.4|13039.5|13027.6|13038.5|13026.6|41
1730845800000|2024-11-05 22:30:00|13041.2|13029.3|13041|13029.1|13041.8|13029.9|13039.2|13027.3|67
1730846100000|2024-11-05 22:35:00|13039.6|13027.7|13039.8|13027.9|13040.9|13029|13038.4|13026.5|51
1730846400000|2024-11-05 22:40:00|13038.5|13026.6|13041.4|13033.5|13041.4|13033.8|13037.8|13025.9|34
1730846700000|2024-11-05 22:45:00|13042.9|13031|13037|13025.1|13044.1|13032.2|13036.9|13025|51
1730847000000|2024-11-05 22:50:00|13036.9|13025|13036.9|13025|13037.1|13025.2|13036.3|13024.4|199
1730847300000|2024-11-05 22:55:00|13037.1|13025.2|13039.6|13027.7|13039.7|13027.8|13032.3|13020.4|277
1730847600000|2024-11-05 23:00:00|13039.4|13027.5|13034|13030.5|13040.3|13030.9|13033.2|13025.6|198
1730847900000|2024-11-05 23:05:00|13033.5|13031|13031.3|13029.8|13033.7|13031|13031.3|13029.3|76
1730848200000|2024-11-05 23:10:00|13032.1|13030.6|13027.6|13025.4|13032.6|13030.6|13027.6|13025.4|114
1730848500000|2024-11-05 23:15:00|13027.1|13024.8|13021.5|13020|13027.1|13024.8|13019.3|13017.8|171
1730848800000|2024-11-05 23:20:00|13021.3|13019.8|13019.2|13017.7|13021.4|13019.9|13018.9|13017.4|71
1730849100000|2024-11-05 23:25:00|13019|13017.5|13023.1|13021.6|13023.1|13021.6|13018.7|13017.2|87
1730849400000|2024-11-05 23:30:00|13022.7|13021.2|13029.1|13027.6|13029.3|13027.8|13022.4|13020.9|82
1730849700000|2024-11-05 23:35:00|13029.4|13027.2|13027.1|13025.6|13029.4|13027.2|13025.2|13023.5|66
1730850000000|2024-11-05 23:40:00|13027.2|13025.7|13037.2|13035.7|13037.9|13036.4|13026.2|13024.7|155
1730850300000|2024-11-05 23:45:00|13037.3|13035.8|13039.4|13037.1|13042.9|13040.6|13035.3|13033.5|212
1730850600000|2024-11-05 23:50:00|13039.8|13037.4|13041.7|13040.2|13042|13040.5|13037.2|13035.7|153
1730850900000|2024-11-05 23:55:00|13042.2|13039.7|13043.8|13041.5|13048.6|13047.1|13040|13038.5|282
1730851200000|2024-11-06 00:00:00|13043.5|13042|13037.8|13036.3|13044.5|13043|13036.5|13035|370
1730851500000|2024-11-06 00:05:00|13038.2|13036|13028.8|13027.3|13038.2|13036.7|13025.7|13024.2|366
1730851800000|2024-11-06 00:10:00|13029|13027.5|13011.3|13009.8|13029.3|13027.8|13006.9|13003.7|716
1730852100000|2024-11-06 00:15:00|13012|13010.5|13002|12999.8|13015.7|13013.8|13002|12999.7|729
1730852400000|2024-11-06 00:20:00|13002.2|13000|12993.1|12990.8|13004.7|13003.2|12988.6|12987.1|924
1730852700000|2024-11-06 00:25:00|12993.5|12990.9|12988.8|12987.3|12994|12992.5|12987.6|12985.2|671
1730853000000|2024-11-06 00:30:00|12989|12987.5|12981.5|12980|12989.5|12988.3|12973.7|12972.7|1123
1730853300000|2024-11-06 00:35:00|12981.4|12979.9|12978.3|12976.8|12993.5|12991.3|12978.3|12976.4|918
1730853600000|2024-11-06 00:40:00|12978|12976.5|12970.9|12969.4|12982.2|12980.4|12970.1|12968.6|861
1730853900000|2024-11-06 00:45:00|12970.8|12969.3|12968.2|12966.7|12973|12971.5|12960.1|12957.9|995
1730854200000|2024-11-06 00:50:00|12968.5|12967|12968.6|12967.1|12974.6|12973.1|12965.7|12963.8|707
1730854500000|2024-11-06 00:55:00|12969.5|12968|12959.9|12959|12972.2|12970.7|12958.3|12956.8|607
1730854800000|2024-11-06 01:00:00|12960.3|12959.4|12950.9|12949.4|12962.4|12961|12950.5|12949.2|1221
1730855100000|2024-11-06 01:05:00|12951.1|12949.6|12964.7|12962.3|12965.5|12962.9|12949.6|12948.7|1143
1730855400000|2024-11-06 01:10:00|12964.8|12962.4|12966.1|12964.6|12970.8|12969.3|12961.3|12959.8|1017
1730855700000|2024-11-06 01:15:00|12966.2|12964.7|12971|12969.5|12983|12981.5|12966.2|12964.7|831
1730856000000|2024-11-06 01:20:00|12970.9|12969.4|12967.2|12965.7|12974|12972.5|12964.3|12962.8|718
1730856300000|2024-11-06 01:25:00|12967.4|12965.9|12962.2|12960.7|12971.1|12969.6|12961.1|12959.6|581
1730856600000|2024-11-06 01:30:00|12962.1|12960.6|12960.8|12959.3|12965|12963.5|12954.6|12953.1|678
1730856900000|2024-11-06 01:35:00|12960.7|12959.2|12961.7|12960.2|12966.6|12965.1|12959.4|12957.9|611
1730857200000|2024-11-06 01:40:00|12961.8|12960.3|12970.2|12968.7|12972.2|12970.7|12960.8|12959.3|666
1730857500000|2024-11-06 01:45:00|12970.1|12968.6|12972.4|12970.9|12978.7|12977.2|12968.7|12967.2|657
1730857800000|2024-11-06 01:50:00|12972.5|12971|12978.4|12976.9|12979.6|12978.1|12971.8|12970.3|602
1730858100000|2024-11-06 01:55:00|12978.1|12976.6|12967.9|12966.4|12979.7|12978.2|12967.2|12965.7|548
1730858400000|2024-11-06 02:00:00|12967.7|12966.2|12960.9|12959.4|12970.4|12968.9|12960|12958.5|636
1730858700000|2024-11-06 02:05:00|12960.8|12959.3|12950|12948.5|12962.9|12961.4|12949.6|12948.1|706
1730859000000|2024-11-06 02:10:00|12949.9|12948.4|12939.5|12938.6|12950.8|12949.3|12938.7|12937.8|886
1730859300000|2024-11-06 02:15:00|12939.6|12938.7|12946|12945.1|12946.7|12945.8|12937.5|12936|818
1730859600000|2024-11-06 02:20:00|12945.5|12944.6|12947.9|12946.4|12953.8|12952.3|12944.5|12943.6|843
1730859900000|2024-11-06 02:25:00|12948.4|12947.5|12936.8|12935.3|12949.1|12948.1|12936.6|12935.1|784
1730860200000|2024-11-06 02:30:00|12936.7|12935.2|12927.2|12925.7|12945.9|12944.4|12925.9|12924.4|1028
1730860500000|2024-11-06 02:35:00|12926.9|12925.4|12926.4|12924.9|12936.8|12935.3|12922.4|12920.9|1095
1730860800000|2024-11-06 02:40:00|12926.2|12924.7|12926.8|12925.3|12935.8|12934.3|12924.1|12922.6|825
1730861100000|2024-11-06 02:45:00|12927|12925.5|12933.3|12931.8|12936.2|12934.7|12922.4|12920.9|831
1730861400000|2024-11-06 02:50:00|12932.9|12931.4|12916.9|12915.4|12935.2|12933.7|12909.4|12907.9|877
1730861700000|2024-11-06 02:55:00|12917.7|12916.2|12907.3|12905.8|12924|12922.5|12906.1|12904.6|766
1730862000000|2024-11-06 03:00:00|12907.4|12905.9|12894.8|12893.3|12907.7|12906.2|12894.7|12893.2|1015
1730862300000|2024-11-06 03:05:00|12894.7|12893.2|12906.1|12904.6|12906.1|12904.6|12882.5|12879.6|1102
1730862600000|2024-11-06 03:10:00|12906.3|12904.8|12905|12903.5|12920.1|12917.8|12900.1|12897.7|1192
1730862900000|2024-11-06 03:15:00|12905.2|12903.7|12892.9|12891.4|12907.2|12905.7|12892.5|12891|1089
1730863200000|2024-11-06 03:20:00|12892.2|12890.7|12905.3|12903.8|12905.3|12903.8|12892.1|12890.4|985
1730863500000|2024-11-06 03:25:00|12905.2|12903.7|12892.6|12891.1|12910.6|12909.1|12891.7|12890.2|791
1730863800000|2024-11-06 03:30:00|12892.2|12890.7|12887.9|12886.4|12895.7|12894.2|12886.6|12885.1|833
1730864100000|2024-11-06 03:35:00|12888|12886.5|12884.7|12883.2|12891.5|12888.7|12881|12879.2|1016
1730864400000|2024-11-06 03:40:00|12885.2|12883.7|12869.1|12867.6|12885.9|12883.9|12864.2|12862.7|1199
1730864700000|2024-11-06 03:45:00|12869.2|12867.7|12881.1|12878.6|12886.5|12884.6|12868.5|12866.3|947
1730865000000|2024-11-06 03:50:00|12881|12878.5|12879.8|12878.3|12882.8|12880.9|12873.6|12872.1|755
1730865300000|2024-11-06 03:55:00|12880.3|12878.8|12889.4|12887.9|12890.9|12889|12878.1|12876.6|784
1730865600000|2024-11-06 04:00:00|12889.3|12887.8|12885.7|12884.2|12895.2|12893.7|12880.4|12878.9|814
1730865900000|2024-11-06 04:05:00|12885.8|12884.3|12891.3|12889.8|12893.8|12892.3|12884|12882.5|705
1730866200000|2024-11-06 04:10:00|12892|12890.5|12899.7|12898.2|12903.1|12901.1|12890.5|12889|795
1730866500000|2024-11-06 04:15:00|12899.5|12898|12897.8|12896.3|12904.2|12902.7|12895.7|12894.2|638
1730866800000|2024-11-06 04:20:00|12897.7|12896.2|12892.7|12891.2|12898.8|12897.3|12892.6|12891.1|430
1730867100000|2024-11-06 04:25:00|12892.6|12891.1|12886.7|12885.2|12894.1|12892.6|12885.3|12883.8|432
1730867400000|2024-11-06 04:30:00|12886.8|12885.3|12899|12897.5|12900.2|12898|12885.5|12884|487
1730867700000|2024-11-06 04:35:00|12899.1|12897.6|12903.2|12901.7|12908|12906|12897.1|12895.6|658
1730868000000|2024-11-06 04:40:00|12903.3|12901.8|12906.4|12904.9|12922|12920.5|12903.2|12901.7|908
1730868300000|2024-11-06 04:45:00|12906.6|12905.1|12903.6|12902.1|12907.7|12906.2|12899.1|12897.6|517
1730868600000|2024-11-06 04:50:00|12903.7|12902.2|12904.6|12903.1|12910.3|12908.2|12901.6|12900.1|624
1730868900000|2024-11-06 04:55:00|12904.7|12903.2|12912.6|12911.1|12913.4|12911.9|12898.8|12897.3|630
1730869200000|2024-11-06 05:00:00|12912.8|12911.3|12916.1|12914.6|12929|12926.8|12909.7|12908.2|862
1730869500000|2024-11-06 05:05:00|12916.6|12915.1|12914.9|12913.4|12925.9|12924.4|12914.4|12912.9|801
1730869800000|2024-11-06 05:10:00|12914.5|12913|12909.3|12907.1|12918.7|12917.2|12908.5|12906.8|853
1730870100000|2024-11-06 05:15:00|12909.5|12907.2|12920.4|12918.9|12922.8|12921.3|12908.8|12907.2|794
1730870400000|2024-11-06 05:20:00|12920.6|12919.1|12909.8|12908.3|12927.6|12925.8|12907.6|12906.1|786
1730870700000|2024-11-06 05:25:00|12909.7|12908.2|12909.7|12908.2|12913.4|12911.8|12904.5|12902.2|881
1730871000000|2024-11-06 05:30:00|12910|12908.5|12899.6|12898.1|12910|12908.5|12894.9|12893.3|816
1730871300000|2024-11-06 05:35:00|12899.9|12898.4|12899.6|12898.1|12901.2|12899.7|12889.9|12888.4|798
1730871600000|2024-11-06 05:40:00|12899|12897.5|12898.2|12896.7|12903.8|12902.3|12892.9|12891.4|700
1730871900000|2024-11-06 05:45:00|12897.7|12896.2|12899.4|12897.9|12902.4|12900.9|12897.1|12895.5|564
1730872200000|2024-11-06 05:50:00|12899.7|12898.2|12885.6|12884.1|12900.6|12899.1|12881.8|12880.3|618
1730872500000|2024-11-06 05:55:00|12885.8|12884.3|12889.2|12887.7|12892|12890.5|12884.6|12883.1|522
1730872800000|2024-11-06 06:00:00|12889.3|12887.8|12890.5|12889|12892.9|12891.4|12886.4|12884.9|581
1730873100000|2024-11-06 06:05:00|12890.6|12889.1|12875.8|12874.3|12891.7|12890.2|12875.8|12874.3|633
1730873400000|2024-11-06 06:10:00|12874.9|12873.4|12874.7|12873.2|12882.6|12881.1|12871.5|12869.6|760
1730873700000|2024-11-06 06:15:00|12875|12873.5|12874.4|12872.9|12880.4|12878.9|12872.1|12870.6|497
1730874000000|2024-11-06 06:20:00|12874.5|12873|12863.1|12861.6|12876|12874.5|12862.9|12861.4|374
1730874300000|2024-11-06 06:25:00|12863.2|12861.7|12860.1|12858.6|12868.4|12866.9|12855.9|12855|625
1730874600000|2024-11-06 06:30:00|12860|12858.5|12858.5|12857|12862.4|12860.7|12850.5|12849.5|668
1730874900000|2024-11-06 06:35:00|12858.8|12857.3|12851.7|12850.2|12865|12862.7|12850.8|12849.2|765
1730875200000|2024-11-06 06:40:00|12851.5|12850|12852.3|12850.8|12859.9|12857.3|12850|12848.4|765
1730875500000|2024-11-06 06:45:00|12852.4|12850.9|12857.2|12855.1|12859.1|12856.6|12847|12845.3|729
1730875800000|2024-11-06 06:50:00|12857|12854.8|12863.7|12861|12863.7|12861.3|12852.7|12850.4|652
1730876100000|2024-11-06 06:55:00|12863.6|12860.6|12863.6|12862.1|12868.3|12866.8|12862.3|12860.6|603
1730876400000|2024-11-06 07:00:00|12864.9|12863.4|12868.1|12866.6|12872.1|12869.5|12863.5|12861.6|801
1730876700000|2024-11-06 07:05:00|12867.8|12866.3|12869.6|12868.1|12879.1|12877.3|12861.2|12859.7|978
1730877000000|2024-11-06 07:10:00|12869.1|12867.6|12874.2|12872.7|12878.9|12877.4|12863.8|12862.3|946
1730877300000|2024-11-06 07:15:00|12874.3|12872.8|12877.1|12876.2|12877.2|12876.3|12868.6|12866.5|887
1730877600000|2024-11-06 07:20:00|12877.9|12876.4|12874.1|12872.6|12879.2|12877.7|12873.2|12871.7|749
1730877900000|2024-11-06 07:25:00|12874.3|12872.8|12876.3|12874.8|12878.3|12876.8|12865.3|12863.8|836
1730878200000|2024-11-06 07:30:00|12876|12874.5|12868.8|12867.3|12878.2|12876.7|12867.2|12865.7|787
1730878500000|2024-11-06 07:35:00|12869.1|12867.6|12866.6|12864.5|12875|12873.5|12864.2|12862.7|806
1730878800000|2024-11-06 07:40:00|12866.8|12864.6|12866.8|12864.6|12868.9|12867.3|12856.9|12855.4|998
1730879100000|2024-11-06 07:45:00|12866.5|12865|12877.7|12876.2|12879|12877.5|12865|12863.5|769
1730879400000|2024-11-06 07:50:00|12877.5|12876|12873.8|12872.3|12877.5|12876|12859.9|12858.4|916
1730879700000|2024-11-06 07:55:00|12874|12872.5|12867.3|12865.8|12875.2|12873.7|12866|12864.5|645
1730880000000|2024-11-06 08:00:00|12866.7|12865.2|12872.6|12871.1|12874.6|12873.4|12861.5|12860|974
1730880300000|2024-11-06 08:05:00|12872.5|12871|12873.8|12872.3|12877.8|12876.3|12864.7|12863.2|771
1730880600000|2024-11-06 08:10:00|12873.4|12871.9|12877.3|12875.8|12878.1|12876.6|12869.4|12868|727
1730880900000|2024-11-06 08:15:00|12877.2|12875.7|12877.6|12876.1|12879.8|12878.3|12872.8|12871.5|625
1730881200000|2024-11-06 08:20:00|12877.2|12875.7|12876.3|12875.4|12881|12880.1|12873.7|12872.7|560
1730881500000|2024-11-06 08:25:00|12876.2|12875.3|12880|12878.5|12885.9|12884.4|12875.6|12874.1|641
1730881800000|2024-11-06 08:30:00|12881|12879.5|12889.6|12888.1|12892.1|12890.6|12879.2|12877.7|697
1730882100000|2024-11-06 08:35:00|12889.7|12888.2|12900.1|12898.6|12902.8|12901.3|12887|12885.5|776
1730882400000|2024-11-06 08:40:00|12899.9|12898.4|12904.1|12903.2|12906.8|12905.3|12899.8|12898.3|600
1730882700000|2024-11-06 08:45:00|12904|12903.1|12914|12912.5|12916.6|12915.1|12903|12902.1|633
1730883000000|2024-11-06 08:50:00|12914.2|12912.7|12918.6|12917.1|12922.6|12921.4|12914|12912.2|582
1730883300000|2024-11-06 08:55:00|12918.5|12917|12920.2|12918.7|12923.5|12922.6|12914.6|12913.1|420
1730883600000|2024-11-06 09:00:00|12920.5|12919|12912|12910.5|12920.5|12919|12910.7|12909.3|576
1730883900000|2024-11-06 09:05:00|12911.3|12909.8|12915.8|12914.9|12920.9|12920|12909.2|12907.7|507
1730884200000|2024-11-06 09:10:00|12916|12915.1|12922.8|12921.9|12924.2|12923.3|12916|12915.1|475
1730884500000|2024-11-06 09:15:00|12922.9|12922|12907.9|12907|12922.9|12922|12907.7|12906.8|482
1730884800000|2024-11-06 09:20:00|12907.7|12906.8|12900.7|12899.2|12908.7|12907.8|12900.2|12898.9|752
1730885100000|2024-11-06 09:25:00|12900.6|12899.1|12900.1|12896.8|12904.6|12903.7|12897|12895.5|627
1730885400000|2024-11-06 09:30:00|12898.8|12896.6|12909.6|12908.7|12910.9|12909.6|12897.3|12895.1|493
1730885700000|2024-11-06 09:35:00|12909.4|12908.5|12901.8|12900.9|12911.4|12910.5|12900.8|12899.9|512
1730886000000|2024-11-06 09:40:00|12901.9|12901|12903.3|12901.8|12904.5|12903.6|12897.3|12896.4|533
1730886300000|2024-11-06 09:45:00|12903.4|12901.9|12910.4|12909.5|12911.8|12910.4|12903.2|12901.7|538
1730886600000|2024-11-06 09:50:00|12910.3|12909.4|12908.6|12907.7|12916.6|12915.4|12907.8|12906.3|482
1730886900000|2024-11-06 09:55:00|12908.8|12907.9|12901.8|12900.3|12913|12911.5|12901.3|12899.8|588
1730887200000|2024-11-06 10:00:00|12901.2|12899.7|12895.7|12894.2|12905.1|12904|12893.1|12891.8|574
1730887500000|2024-11-06 10:05:00|12896.1|12894.6|12892.3|12890.8|12901.7|12900.8|12892.3|12890.8|448
1730887800000|2024-11-06 10:10:00|12892.2|12890.7|12892.2|12890.7|12894.8|12893.3|12888.4|12887.5|452
1730888100000|2024-11-06 10:15:00|12892|12890.5|12890.7|12889.2|12894.4|12893.4|12889.2|12887.7|337
1730888400000|2024-11-06 10:20:00|12890.1|12888.6|12900.8|12899.3|12901|12899.5|12888.5|12887.6|391
1730888700000|2024-11-06 10:25:00|12900.3|12898.8|12904.6|12903.7|12910|12909.1|12900|12898.5|517
1730889000000|2024-11-06 10:30:00|12904.5|12903.6|12898.6|12897.1|12905.3|12904.3|12897.3|12896.1|325
1730889300000|2024-11-06 10:35:00|12898.2|12896.7|12896.2|12894.7|12899.4|12897.9|12894.5|12893|315
1730889600000|2024-11-06 10:40:00|12896.3|12894.8|12894.5|12893|12897.4|12895.9|12892.9|12891.4|370
1730889900000|2024-11-06 10:45:00|12894.4|12892.9|12896.8|12895.3|12899.9|12898.4|12893|12891.5|282
1730890200000|2024-11-06 10:50:00|12897.1|12895.6|12896.8|12895.3|12898.8|12897.3|12893.7|12892.2|306
1730890500000|2024-11-06 10:55:00|12896.7|12895.2|12890.1|12889.2|12899.4|12897.9|12889.8|12888.3|316
1730890800000|2024-11-06 11:00:00|12889.8|12888.9|12887|12886.1|12891.1|12889.9|12884.5|12883|450
1730891100000|2024-11-06 11:05:00|12886.9|12886|12886.3|12884.8|12887.2|12886|12881.2|12880.3|442
1730891400000|2024-11-06 11:10:00|12886.7|12885.2|12885.6|12884.1|12888.4|12886.9|12883.7|12881.9|431
1730891700000|2024-11-06 11:15:00|12885.7|12884.2|12875|12874.1|12887.6|12886.1|12872.9|12871.4|550
1730892000000|2024-11-06 11:20:00|12874.9|12874|12872|12870.5|12877.2|12876.3|12866.7|12865.4|603
1730892300000|2024-11-06 11:25:00|12871.9|12870.4|12871.6|12870.1|12872.6|12871.4|12867.5|12866.4|501
1730892600000|2024-11-06 11:30:00|12871.5|12870|12871.7|12870.2|12874.9|12873.4|12869.2|12867.7|546
1730892900000|2024-11-06 11:35:00|12871.6|12870.1|12865.8|12864.9|12873.9|12873|12864.3|12863.1|534
1730893200000|2024-11-06 11:40:00|12865.6|12864.7|12863.9|12863|12866.7|12865.8|12860.6|12859.1|556
1730893500000|2024-11-06 11:45:00|12864.2|12862.7|12859.9|12858.4|12866|12865.1|12856.3|12854.8|517
1730893800000|2024-11-06 11:50:00|12859.8|12858.3|12854.4|12853.5|12861.3|12859.8|12851.8|12850.9|437
1730894100000|2024-11-06 11:55:00|12854.3|12853.4|12857|12856.1|12862.2|12860.8|12851.9|12851|481
1730894400000|2024-11-06 12:00:00|12856.9|12856|12865.2|12864.3|12867.5|12866.2|12855.5|12854.6|586
1730894700000|2024-11-06 12:05:00|12865.1|12864.2|12864.1|12863.2|12867.1|12866.2|12856.4|12855.5|515
1730895000000|2024-11-06 12:10:00|12864|12863.1|12861.8|12860.3|12864.9|12864|12857.8|12856.9|517
1730895300000|2024-11-06 12:15:00|12862|12860.5|12861.4|12859.9|12869.2|12867.7|12860.3|12859|520
1730895600000|2024-11-06 12:20:00|12861.1|12859.6|12860.6|12859.7|12863.1|12862.2|12853.7|12852.8|594
1730895900000|2024-11-06 12:25:00|12860.2|12859.3|12854.2|12853.3|12861.5|12860.4|12853.1|12852.2|561
1730896200000|2024-11-06 12:30:00|12854.4|12853.5|12849.1|12848.2|12856.1|12855.2|12841.6|12840.7|745
1730896500000|2024-11-06 12:35:00|12848.9|12848|12851.4|12850.5|12858|12856.5|12846.9|12845.9|738
1730896800000|2024-11-06 12:40:00|12851.6|12850.7|12851.8|12850.9|12854.7|12853.5|12847.4|12846.2|639
1730897100000|2024-11-06 12:45:00|12851.9|12851|12851.2|12850.3|12856.6|12855.1|12848.6|12847.1|792
1730897400000|2024-11-06 12:50:00|12851.1|12850.2|12859.9|12858.4|12860.8|12859.3|12849.3|12848.4|576
1730897700000|2024-11-06 12:55:00|12860.2|12858.7|12854.9|12853.4|12862.8|12861.7|12854.8|12853.4|585
1730898000000|2024-11-06 13:00:00|12854.6|12853.1|12844.5|12843.6|12854.6|12853.1|12842.9|12841.4|744
1730898300000|2024-11-06 13:05:00|12844.4|12843.5|12851.5|12850.6|12853.8|12852.9|12842.6|12841.7|580
1730898600000|2024-11-06 13:10:00|12851.9|12851|12857.1|12856.2|12868.8|12867.3|12851.9|12851|834
1730898900000|2024-11-06 13:15:00|12857.2|12856.3|12862.6|12861.7|12869.2|12867.7|12857|12856.1|845
1730899200000|2024-11-06 13:20:00|12863.4|12862.5|12855.6|12854.7|12865.3|12864.4|12855.4|12854.5|680
1730899500000|2024-11-06 13:25:00|12855.3|12854.4|12859.4|12858.5|12860.8|12859.9|12853.7|12852.8|413
1730899800000|2024-11-06 13:30:00|12859.1|12858.2|12862.3|12860.8|12865.3|12863.8|12856.2|12854.7|513
1730900100000|2024-11-06 13:35:00|12862.2|12860.7|12859.8|12858.9|12864.8|12863.9|12854.1|12852.6|683
1730900400000|2024-11-06 13:40:00|12860|12859.1|12857.3|12855.8|12862.7|12861.8|12855.5|12854|600
1730900700000|2024-11-06 13:45:00|12857.2|12855.7|12857.5|12856|12861.2|12859.9|12854.7|12853.5|526
1730901000000|2024-11-06 13:50:00|12857.6|12856.1|12867.5|12866|12872.8|12871.7|12857.1|12855.8|597
1730901300000|2024-11-06 13:55:00|12867.4|12865.9|12865|12864.1|12872.7|12871.8|12864.2|12863.3|636
1730901600000|2024-11-06 14:00:00|12864.8|12863.9|12865|12864.1|12869.9|12869|12861.5|12860.6|507
1730901900000|2024-11-06 14:05:00|12864.5|12863.6|12862|12861.1|12867.3|12866.4|12860.6|12859.3|466
1730902200000|2024-11-06 14:10:00|12861.8|12860.9|12863.2|12862.3|12868.3|12867.4|12861.2|12860.3|487
1730902500000|2024-11-06 14:15:00|12863.3|12862.4|12861.4|12860.5|12866.9|12866|12859.2|12858.3|546
1730902800000|2024-11-06 14:20:00|12861.2|12860.3|12854.1|12852.6|12864.2|12863.3|12853.1|12851.6|495
1730903100000|2024-11-06 14:25:00|12854.3|12852.8|12845.6|12844.7|12855.3|12853.8|12843.6|12842.1|640
1730903400000|2024-11-06 14:30:00|12845.7|12844.8|12838.8|12837.9|12847.6|12846.4|12835.1|12833.6|834
1730903700000|2024-11-06 14:35:00|12838.3|12837.4|12847.8|12846.9|12850.5|12849|12838|12837.1|836
1730904000000|2024-11-06 14:40:00|12848.4|12847.5|12849.7|12848.8|12852.6|12851.7|12846.9|12845.7|638
1730904300000|2024-11-06 14:45:00|12849.6|12848.7|12848|12846.5|12855.1|12853.6|12846.5|12845|698
1730904600000|2024-11-06 14:50:00|12848.1|12846.6|12845.3|12844.4|12849.4|12847.9|12841.4|12840.5|613
1730904900000|2024-11-06 14:55:00|12845.7|12844.8|12858|12857.1|12860.9|12860|12842|12841.1|666
1730905200000|2024-11-06 15:00:00|12858.1|12857.2|12867.7|12866.2|12878.1|12876.6|12858.1|12857.2|959
1730905500000|2024-11-06 15:05:00|12868|12866.5|12883.7|12881.6|12890.5|12888.6|12866.1|12864.6|1066
1730905800000|2024-11-06 15:10:00|12883|12881.5|12870.9|12870|12884.2|12882.7|12870.1|12868.6|842
1730906100000|2024-11-06 15:15:00|12871|12870.1|12869.1|12867.6|12876.4|12875.5|12868.2|12867|724
1730906400000|2024-11-06 15:20:00|12870|12868.5|12863.7|12862.2|12874.3|12872.8|12863.7|12862.2|626
1730906700000|2024-11-06 15:25:00|12863.8|12862.3|12880.4|12878|12881.2|12879.3|12859.2|12858.3|760
1730907000000|2024-11-06 15:30:00|12880.5|12878.1|12885.1|12884.2|12890.2|12888.7|12878|12876.8|855
1730907300000|2024-11-06 15:35:00|12885.2|12884.3|12875|12874.1|12887.5|12886.6|12874|12873.1|740
1730907600000|2024-11-06 15:40:00|12875.2|12874.3|12877.1|12876.2|12881|12880.1|12871.8|12870.9|692
1730907900000|2024-11-06 15:45:00|12877|12876.1|12881.4|12880.5|12885.1|12883.6|12877|12875.7|702
1730908200000|2024-11-06 15:50:00|12881.7|12880.8|12879|12878.1|12890.1|12889.2|12879|12878.1|846
1730908500000|2024-11-06 15:55:00|12878.9|12878|12890.2|12889.3|12890.3|12889.4|12878.9|12878|755
1730908800000|2024-11-06 16:00:00|12891|12890.1|12894.3|12893.4|12899.3|12898.4|12885|12884.1|797
1730909100000|2024-11-06 16:05:00|12894.4|12893.5|12890.9|12890|12896|12895.1|12884.2|12883.3|566
1730909400000|2024-11-06 16:10:00|12891.1|12890.2|12883.5|12882|12893.3|12892|12883|12881.5|637
1730909700000|2024-11-06 16:15:00|12883.6|12882.1|12877.8|12876.9|12884.2|12882.7|12872.1|12871.2|659
1730910000000|2024-11-06 16:20:00|12877.9|12877|12879.2|12878.3|12879.4|12878.5|12870.9|12870|608
1730910300000|2024-11-06 16:25:00|12879.3|12878.4|12882.4|12880.9|12888|12886.5|12879|12877.7|489
1730910600000|2024-11-06 16:30:00|12882.2|12880.7|12882.3|12880.8|12883.6|12882.7|12876|12874.9|479
1730910900000|2024-11-06 16:35:00|12882.4|12880.9|12878.2|12876.7|12885.3|12884.1|12876.7|12875.2|506
1730911200000|2024-11-06 16:40:00|12878|12876.5|12887.5|12886|12887.5|12886|12876.7|12875.4|479
1730911500000|2024-11-06 16:45:00|12887.4|12885.9|12886.4|12884.9|12887.5|12886|12879.6|12878.1|410
1730911800000|2024-11-06 16:50:00|12886.6|12885.1|12890.4|12888.9|12892.3|12891.4|12884.7|12883.5|415
1730912100000|2024-11-06 16:55:00|12890.5|12889|12896.8|12895.3|12897.9|12896.5|12885|12884.1|487
1730912400000|2024-11-06 17:00:00|12897.2|12895.7|12894.8|12893.9|12899.4|12897.9|12890.7|12889.8|397
1730912700000|2024-11-06 17:05:00|12894.7|12893.8|12893.9|12893|12895.9|12895|12887.1|12885.9|415
1730913000000|2024-11-06 17:10:00|12894.5|12893.6|12895|12894.1|12899.2|12898.2|12893.5|12892.6|445
1730913300000|2024-11-06 17:15:00|12894.8|12893.9|12891.2|12889.7|12897.1|12895.6|12889.5|12888|415
1730913600000|2024-11-06 17:20:00|12890.9|12889.4|12902.4|12901.5|12902.8|12901.9|12889.8|12888.9|341
1730913900000|2024-11-06 17:25:00|12902.2|12901.3|12908.6|12907.1|12909.3|12908.3|12902.2|12901.3|480
1730914200000|2024-11-06 17:30:00|12908.5|12907|12906.8|12905.9|12909.3|12907.8|12902.3|12901.4|447
1730914500000|2024-11-06 17:35:00|12906.4|12905.5|12904.3|12903.4|12908|12906.5|12903.1|12901.6|387
1730914800000|2024-11-06 17:40:00|12904.2|12903.3|12902.5|12901|12907.5|12906.4|12900.8|12899.9|299
1730915100000|2024-11-06 17:45:00|12902.4|12900.9|12897|12895.5|12903.7|12902.7|12896.8|12895.5|310
1730915400000|2024-11-06 17:50:00|12896.4|12894.9|12892.3|12890.8|12898.5|12897.6|12892.3|12890.8|317
1730915700000|2024-11-06 17:55:00|12892.2|12890.7|12890.2|12889.3|12892.3|12891.4|12888.6|12887.7|337
1730916000000|2024-11-06 18:00:00|12890|12889.1|12896.3|12895.4|12897.3|12896.1|12888.9|12887.4|671
1730916300000|2024-11-06 18:05:00|12896.6|12895.7|12899.4|12898.5|12900.2|12899.2|12893.2|12892.3|454
1730916600000|2024-11-06 18:10:00|12899.6|12898.7|12909.4|12907.9|12912.3|12911.2|12899.3|12898.4|520
1730916900000|2024-11-06 18:15:00|12909.8|12908.3|12916.9|12915.4|12917.1|12915.6|12905.1|12903.8|475
1730917200000|2024-11-06 18:20:00|12917|12915.5|12920.2|12918.7|12920.3|12918.8|12914.2|12912.7|482
1730917500000|2024-11-06 18:25:00|12920.3|12918.8|12916|12915.1|12920.3|12918.8|12912.1|12910.6|453
1730917800000|2024-11-06 18:30:00|12916.1|12915.2|12915.1|12913.6|12919.1|12917.6|12913.8|12912.9|403
1730918100000|2024-11-06 18:35:00|12915|12913.5|12906.1|12904.6|12915.1|12913.6|12904.1|12902.6|408
1730918400000|2024-11-06 18:40:00|12906|12904.5|12908.1|12907.2|12909.3|12908.4|12905.3|12904|222
1730918700000|2024-11-06 18:45:00|12908|12907.1|12911|12909.5|12914|12912.5|12907|12906|272
1730919000000|2024-11-06 18:50:00|12911.2|12909.7|12912|12910.5|12914|12912.5|12908.8|12907.3|312
1730919300000|2024-11-06 18:55:00|12912.1|12910.6|12907.1|12906.2|12914.7|12913.8|12906.8|12905.9|368
1730919600000|2024-11-06 19:00:00|12906.9|12906|12904.6|12903.1|12907.6|12906.7|12900|12899.1|332
1730919900000|2024-11-06 19:05:00|12904.2|12902.7|12900.2|12899.3|12904.2|12903.1|12899.7|12898.4|341
1730920200000|2024-11-06 19:10:00|12899.8|12898.9|12895.8|12894.9|12900.1|12899.2|12893.2|12892|387
1730920500000|2024-11-06 19:15:00|12895.9|12895|12897.8|12896.9|12898.7|12897.8|12893.8|12892.4|341
1730920800000|2024-11-06 19:20:00|12897.9|12897|12902.1|12900.6|12902.3|12901.4|12896.5|12895|308
1730921100000|2024-11-06 19:25:00|12902|12900.5|12898.2|12897.3|12902.3|12901|12898|12897.1|259
1730921400000|2024-11-06 19:30:00|12898.1|12897.2|12896.4|12895.5|12901.5|12900.6|12895.7|12894.8|261
1730921700000|2024-11-06 19:35:00|12896.5|12895.6|12889.8|12888.9|12897.1|12895.7|12889.8|12888.9|266
1730922000000|2024-11-06 19:40:00|12889.9|12889|12891.8|12890.3|12894.5|12893|12889.2|12888.3|316
1730922300000|2024-11-06 19:45:00|12891.9|12890.4|12892.4|12890.9|12893.5|12892.6|12890.5|12889|218
1730922600000|2024-11-06 19:50:00|12892.5|12891|12891.4|12889.9|12892.5|12891|12890.1|12888.6|201
1730922900000|2024-11-06 19:55:00|12891.1|12889.6|12890.7|12889.8|12892.7|12891.2|12887.7|12886.2|336
1730923200000|2024-11-06 20:00:00|12890.8|12889.9|12891|12890.1|12894.1|12892.6|12890.1|12888.8|257
1730923500000|2024-11-06 20:05:00|12890.9|12890|12895.9|12894.4|12896.4|12894.9|12890.8|12889.9|233
1730923800000|2024-11-06 20:10:00|12895.8|12894.3|12897.1|12895.6|12897.1|12895.6|12893.4|12891.9|218
1730924100000|2024-11-06 20:15:00|12897.2|12895.7|12896.8|12895.3|12899|12897.5|12896.2|12894.7|259
1730924400000|2024-11-06 20:20:00|12896.7|12895.2|12896.4|12894.9|12899|12897.5|12895.1|12893.6|276
1730924700000|2024-11-06 20:25:00|12895.4|12893.9|12893.3|12891.8|12896.1|12894.6|12893.1|12891.6|205
1730925000000|2024-11-06 20:30:00|12893.4|12891.9|12893.1|12891.6|12895.5|12894|12892.4|12890.9|217
1730925300000|2024-11-06 20:35:00|12893|12891.5|12891.3|12889.8|12893.3|12891.8|12889|12887.5|262
1730925600000|2024-11-06 20:40:00|12891.5|12890|12892.2|12890.7|12893.4|12891.6|12889.9|12888.4|285
1730925900000|2024-11-06 20:45:00|12892.1|12890.6|12891.2|12889.7|12892.3|12890.8|12889.2|12887.7|244
1730926200000|2024-11-06 20:50:00|12890.8|12889.3|12889.3|12887.8|12892.5|12891|12889.2|12887.7|225
1730926500000|2024-11-06 20:55:00|12889.5|12888|12888.2|12887.3|12891|12890.1|12887.7|12886.8|300
1730926800000|2024-11-06 21:00:00|12888.1|12887.2|12886.5|12885|12888.5|12887.2|12886.1|12884.6|336
1730927100000|2024-11-06 21:05:00|12886.4|12884.9|12886.7|12885.8|12887.1|12885.9|12885.8|12884.9|70
1730927400000|2024-11-06 21:10:00|12886.6|12885.7|12888.2|12886.7|12888.3|12887.1|12886.6|12885.6|83
1730927700000|2024-11-06 21:15:00|12887.8|12886.3|12886.4|12884.9|12887.8|12886.3|12886|12884.5|73
1730928000000|2024-11-06 21:20:00|12886.3|12884.8|12887.2|12885.7|12887.3|12885.8|12886.1|12884.6|73
1730928300000|2024-11-06 21:25:00|12886.8|12885.3|12886.4|12884.9|12887.3|12885.8|12886.4|12884.9|39
1730928600000|2024-11-06 21:30:00|12886.3|12884.8|12886.2|12884.7|12887.2|12885.7|12886.1|12884.6|93
1730928900000|2024-11-06 21:35:00|12886.1|12884.6|12883.8|12882.3|12886.2|12884.7|12883.6|12882.1|272
1730929200000|2024-11-06 21:40:00|12883.7|12882.2|12883.4|12881.9|12883.8|12882.3|12882.5|12881|134
1730929500000|2024-11-06 21:45:00|12883.3|12881.8|12880.9|12879.4|12883.4|12881.9|12880.8|12879.3|133
1730929800000|2024-11-06 21:50:00|12880.8|12879.3|12881.2|12879.7|12881.2|12879.7|12880.5|12879|130
1730930100000|2024-11-06 21:55:00|12881.6|12879.2|12880.7|12878.3|12881.8|12879.4|12880.4|12878|189
1730930400000|2024-11-06 22:00:00|12885.5|12874.6|12886.3|12875.4|12886.3|12875.4|12885.5|12874.6|3
1730930700000|2024-11-06 22:05:00|12886.7|12875.8|12886.4|12875.5|12887.1|12876.2|12884.2|12873.3|21
1730931000000|2024-11-06 22:10:00|12886.3|12875.4|12888.9|12878|12890.7|12879.8|12886|12875.1|65
1730931300000|2024-11-06 22:15:00|12888.6|12877.7|12889.1|12878.2|12889.8|12878.9|12888.3|12877.4|90
1730931600000|2024-11-06 22:20:00|12889.2|12878.3|12888.8|12877.9|12889.2|12878.3|12888.5|12877.6|19
1730931900000|2024-11-06 22:25:00|12888.9|12878|12887.2|12876.3|12889.5|12878.6|12887.2|12876.3|34
1730932200000|2024-11-06 22:30:00|12887.6|12876.7|12886.9|12876|12887.7|12876.8|12886.8|12875.9|52
1730932500000|2024-11-06 22:35:00|12886.7|12875.8|12886.4|12875.5|12887.2|12876.3|12886.3|12875.4|29
1730932800000|2024-11-06 22:40:00|12886.6|12875.7|12887|12876.1|12888|12877.1|12884.7|12873.8|66
1730933100000|2024-11-06 22:45:00|12886.9|12876|12888.5|12877.6|12888.5|12877.6|12885.5|12874.6|19
1730933400000|2024-11-06 22:50:00|12888.6|12877.7|12886.6|12875.7|12888.6|12877.7|12886.6|12875.7|47
1730933700000|2024-11-06 22:55:00|12886.5|12875.6|12884.8|12873.9|12886.5|12875.6|12884.7|12873.8|24
1730934000000|2024-11-06 23:00:00|12884.7|12873.8|12880.8|12876.3|12884.7|12876.3|12878.2|12870.1|128
1730934300000|2024-11-06 23:05:00|12880.3|12876.7|12879.2|12877.7|12881.8|12879.6|12879.2|12876.6|67
1730934600000|2024-11-06 23:10:00|12880.4|12878.2|12880.7|12879.2|12882.1|12880.4|12879.5|12878|63
1730934900000|2024-11-06 23:15:00|12880.6|12879.1|12880.1|12878.6|12880.8|12879.3|12879|12877.5|70
1730935200000|2024-11-06 23:20:00|12880.2|12878.7|12880.6|12879.1|12881.4|12879.9|12879.6|12878.1|61
1730935500000|2024-11-06 23:25:00|12880.4|12878.9|12880.7|12879.2|12881|12879.2|12879.4|12877.9|48
1730935800000|2024-11-06 23:30:00|12880.6|12879.1|12881.1|12879.6|12881.2|12879.6|12880.4|12878.9|41
1730936100000|2024-11-06 23:35:00|12881|12879.5|12881.6|12880.1|12882.1|12880.6|12881|12879.5|53
1730936400000|2024-11-06 23:40:00|12881.5|12880|12882.1|12880.6|12882.3|12880.8|12881.4|12879.9|43
1730936700000|2024-11-06 23:45:00|12882|12880.5|12885.6|12884.1|12886.2|12884.4|12881|12879.5|80
1730937000000|2024-11-06 23:50:00|12886|12883.9|12884.3|12882.8|12886|12884.3|12883.7|12882.2|74
1730937300000|2024-11-06 23:55:00|12884.4|12882.9|12883.5|12882|12884.8|12883.3|12883.3|12881.8|33
1730937600000|2024-11-07 00:00:00|12883.4|12881.9|12888.3|12886.8|12888.3|12886.8|12883.2|12881.7|83
1730937900000|2024-11-07 00:05:00|12888.8|12887.3|12891.1|12889.6|12892.9|12891.4|12888.8|12887.3|124
1730938200000|2024-11-07 00:10:00|12891.2|12889.7|12889.9|12888.4|12891.3|12889.8|12889.7|12887.8|81
1730938500000|2024-11-07 00:15:00|12890.1|12888.6|12888|12886.5|12890.5|12889.3|12887.1|12885.6|122
1730938800000|2024-11-07 00:20:00|12887.9|12886.4|12881|12879.5|12888|12886.5|12879.1|12877.6|132
1730939100000|2024-11-07 00:25:00|12881.2|12879.7|12883.4|12881.9|12884.3|12882.6|12880.1|12878.6|102
1730939400000|2024-11-07 00:30:00|12883.8|12881.6|12883.3|12881.8|12886.2|12884.7|12882.9|12881.1|96
1730939700000|2024-11-07 00:35:00|12884|12882.5|12885.2|12883.7|12885.9|12884.4|12883|12881.1|118
1730940000000|2024-11-07 00:40:00|12885.1|12883.6|12886|12884.5|12886.5|12885|12884.5|12883|67
1730940300000|2024-11-07 00:45:00|12886.1|12884.6|12883.4|12881.9|12889.3|12887.8|12882.9|12881.4|96
1730940600000|2024-11-07 00:50:00|12883.2|12881.7|12885.2|12883.7|12886.4|12884.9|12882.3|12880.3|148
1730940900000|2024-11-07 00:55:00|12885.1|12883.6|12882|12880.5|12885.5|12884|12881.2|12879.6|128
1730941200000|2024-11-07 01:00:00|12881.7|12880.2|12887.2|12885.7|12887.2|12885.7|12880.5|12879|189
1730941500000|2024-11-07 01:05:00|12886.9|12885.4|12888.6|12887.1|12890.5|12889|12886.7|12885.2|199
1730941800000|2024-11-07 01:10:00|12888.7|12887.2|12890|12888.5|12891.6|12890.3|12888.6|12887.1|184
1730942100000|2024-11-07 01:15:00|12889.5|12888|12880.1|12878.6|12889.6|12888.1|12879.6|12878.1|365
1730942400000|2024-11-07 01:20:00|12880|12878.5|12878.5|12877|12882|12880.5|12876.8|12875.3|310
1730942700000|2024-11-07 01:25:00|12878.4|12876.9|12882.3|12880.8|12882.5|12881|12877.8|12876.3|184
1730943000000|2024-11-07 01:30:00|12882.5|12881|12885.3|12883.8|12886.7|12885.2|12881.3|12879.8|270
1730943300000|2024-11-07 01:35:00|12885.2|12883.7|12887.9|12886.4|12888.5|12887|12884.3|12882.8|239
1730943600000|2024-11-07 01:40:00|12888|12886.5|12888.2|12886.7|12890.4|12888.9|12885.5|12883.7|275
1730943900000|2024-11-07 01:45:00|12888.5|12887|12889.9|12888.4|12891.7|12890.2|12888.5|12887|323
1730944200000|2024-11-07 01:50:00|12890|12888.5|12889.5|12888|12891.4|12889.9|12887.9|12886.4|386
1730944500000|2024-11-07 01:55:00|12889.4|12887.9|12890.1|12888.6|12890.5|12889|12887.6|12886.1|253
1730944800000|2024-11-07 02:00:00|12890.3|12888.8|12894.5|12893|12895.7|12894.2|12889.6|12888.1|184
1730945100000|2024-11-07 02:05:00|12894.6|12893.1|12899.9|12898.4|12900|12898.5|12893.4|12891.9|343
1730945400000|2024-11-07 02:10:00|12900|12898.5|12899.4|12897.9|12901.4|12899.9|12898.3|12896.8|185
1730945700000|2024-11-07 02:15:00|12899.6|12898.1|12901.2|12899.7|12901.2|12899.7|12899.2|12897.7|160
1730946000000|2024-11-07 02:20:00|12901.1|12899.6|12904.5|12903|12905.6|12904.1|12900.3|12898.8|218
1730946300000|2024-11-07 02:25:00|12904.7|12903.2|12904.1|12902.6|12905.7|12904.2|12903.4|12901.9|201
1730946600000|2024-11-07 02:30:00|12903.8|12902.3|12907|12905.5|12907.6|12906.1|12903|12901.5|152
1730946900000|2024-11-07 02:35:00|12906.9|12905.4|12911.3|12909.8|12911.7|12910|12906.1|12904.6|245
1730947200000|2024-11-07 02:40:00|12911.2|12909.7|12910|12908.5|12912.3|12910.8|12909.4|12907.9|211
1730947500000|2024-11-07 02:45:00|12909.9|12908.4|12909.4|12907.9|12910.7|12909.2|12906.3|12904.8|301
1730947800000|2024-11-07 02:50:00|12909.3|12907.8|12910.6|12909.1|12910.7|12909.2|12908|12906.5|260
1730948100000|2024-11-07 02:55:00|12910.5|12909|12912.1|12910.6|12913.5|12912|12910|12908.5|348
1730948400000|2024-11-07 03:00:00|12912.2|12910.7|12913.4|12911.9|12915.3|12913.8|12911.6|12910.1|220
1730948700000|2024-11-07 03:05:00|12913.5|12912|12912.1|12910.6|12913.9|12912.1|12909.8|12908.3|162
1730949000000|2024-11-07 03:10:00|12912|12910.5|12913.4|12911.9|12914.6|12913.1|12912|12910.5|189
1730949300000|2024-11-07 03:15:00|12913.3|12911.8|12914.7|12913.2|12914.9|12913.4|12913.3|12911.8|135
1730949600000|2024-11-07 03:20:00|12914.3|12912.8|12915.5|12914|12915.5|12914|12912.7|12911.2|132
1730949900000|2024-11-07 03:25:00|12915.4|12913.9|12916.5|12915|12916.7|12915.2|12914.9|12913.4|155
1730950200000|2024-11-07 03:30:00|12916.6|12915.1|12915.4|12913.9|12917|12915.5|12914.8|12913.3|145
1730950500000|2024-11-07 03:35:00|12915.6|12914.1|12918.1|12916.6|12919.7|12918.2|12915.5|12914|178
1730950800000|2024-11-07 03:40:00|12918.4|12916.9|12919|12917.5|12919.3|12917.8|12917.6|12916.1|88
1730951100000|2024-11-07 03:45:00|12919.1|12917.6|12921|12919.5|12921.5|12920|12918.8|12917.3|141
1730951400000|2024-11-07 03:50:00|12921.1|12919.6|12922.8|12921.3|12922.8|12921.3|12920.3|12918.8|74
1730951700000|2024-11-07 03:55:00|12922.7|12921.2|12923.1|12921.6|12924.3|12922.8|12922.3|12920.8|87
1730952000000|2024-11-07 04:00:00|12922.8|12921.3|12921.3|12919.8|12924.1|12922.6|12921.3|12919.8|124
1730952300000|2024-11-07 04:05:00|12921.1|12919.6|12918.9|12918|12921.1|12919.6|12915.3|12914.4|144
1730952600000|2024-11-07 04:10:00|12919.2|12917.7|12920.3|12918.8|12920.8|12919.3|12919.1|12917.6|110
1730952900000|2024-11-07 04:15:00|12920.4|12918.9|12924.1|12922.6|12924.4|12922.9|12919.8|12918.3|149
1730953200000|2024-11-07 04:20:00|12924|12922.5|12926.1|12924.6|12926.1|12925|12923.5|12922|174
1730953500000|2024-11-07 04:25:00|12926|12924.5|12922.3|12921.4|12926.4|12925.3|12921.8|12920.9|161
1730953800000|2024-11-07 04:30:00|12922.2|12921.3|12922.2|12920.7|12924.1|12923.2|12921.2|12919.7|105
1730954100000|2024-11-07 04:35:00|12922.4|12920.9|12923.3|12921.8|12923.5|12922|12921.6|12920.1|136
1730954400000|2024-11-07 04:40:00|12923.2|12921.7|12920.9|12920|12923.4|12921.9|12920.8|12919.9|75
1730954700000|2024-11-07 04:45:00|12921.1|12919.6|12921.4|12919.9|12922.2|12920.8|12919.4|12917.9|122
1730955000000|2024-11-07 04:50:00|12921.2|12919.7|12922.1|12920.6|12922.4|12920.9|12921.2|12919.7|90
1730955300000|2024-11-07 04:55:00|12922|12920.5|12921.4|12919.9|12922.4|12920.9|12919.8|12918.3|102
1730955600000|2024-11-07 05:00:00|12921.5|12920|12922|12920.5|12923.5|12922.2|12920.9|12919.4|163
1730955900000|2024-11-07 05:05:00|12921.9|12920.4|12925.4|12923.9|12925.7|12924|12921.9|12920.4|98
1730956200000|2024-11-07 05:10:00|12925.3|12923.8|12925.9|12924.4|12926.3|12924.8|12924.9|12923.4|132
1730956500000|2024-11-07 05:15:00|12926|12924.5|12926.2|12924.7|12926.2|12924.7|12925|12923.5|118
1730956800000|2024-11-07 05:20:00|12926.5|12925|12925.9|12925|12926.8|12925.4|12925.6|12924.1|144
1730957100000|2024-11-07 05:25:00|12925.8|12924.9|12926.3|12924.8|12926.3|12925|12924.6|12923.1|116
1730957400000|2024-11-07 05:30:00|12926|12925.1|12926.1|12925.2|12926.8|12925.8|12925.7|12924.2|136
1730957700000|2024-11-07 05:35:00|12926.2|12925.3|12925.4|12923.9|12926.2|12925.3|12923.1|12922.1|133
1730958000000|2024-11-07 05:40:00|12925.5|12924|12926.1|12924.6|12926.5|12925|12925|12923.5|91
1730958300000|2024-11-07 05:45:00|12926|12924.5|12931.2|12930.3|12931.8|12930.9|12925.8|12924.3|137
1730958600000|2024-11-07 05:50:00|12931.3|12930.4|12931.6|12930.1|12935.6|12933.7|12930.9|12930|212
1730958900000|2024-11-07 05:55:00|12931.4|12929.9|12931.5|12930|12931.5|12930.3|12929.2|12927.7|137
1730959200000|2024-11-07 06:00:00|12930.8|12929.3|12930.4|12928.9|12932.4|12930.9|12929|12927.5|214
1730959500000|2024-11-07 06:05:00|12930.5|12929|12927.9|12926.4|12931|12929.5|12927.6|12926.1|138
1730959800000|2024-11-07 06:10:00|12927.8|12926.3|12929|12927.5|12930.4|12928.7|12926.7|12925.2|155
1730960100000|2024-11-07 06:15:00|12929.3|12927.8|12930.6|12929.1|12930.6|12929.1|12927.7|12926.2|88
1730960400000|2024-11-07 06:20:00|12930.5|12929|12930|12928.5|12930.6|12929.1|12928.3|12926.8|130
1730960700000|2024-11-07 06:25:00|12930.1|12928.6|12933.8|12932.3|12933.8|12932.3|12929.4|12927.9|171
1730961000000|2024-11-07 06:30:00|12934.4|12932.9|12933.7|12932.2|12935.6|12934.1|12931.6|12930.1|163
1730961300000|2024-11-07 06:35:00|12933.6|12932.1|12932.4|12930.9|12934.2|12932.7|12931.5|12930|154
1730961600000|2024-11-07 06:40:00|12932.3|12930.8|12932.9|12931.4|12933.7|12932.2|12930.3|12928.8|156
1730961900000|2024-11-07 06:45:00|12932.8|12931.3|12933.4|12931.9|12934.7|12933.2|12931.4|12929.9|132
1730962200000|2024-11-07 06:50:00|12933.5|12932|12932.5|12931|12933.5|12932|12930.8|12929.3|182
1730962500000|2024-11-07 06:55:00|12932.3|12930.8|12933.1|12931.6|12934.5|12933|12931.7|12930.2|85
1730962800000|2024-11-07 07:00:00|12932.2|12930.7|12933.3|12931.8|12933.3|12931.8|12925.3|12923.9|340
1730963100000|2024-11-07 07:05:00|12933.4|12931.9|12938.1|12936.6|12939.2|12938.1|12932.7|12931.7|432
1730963400000|2024-11-07 07:10:00|12938|12936.5|12941.1|12939.6|12942.9|12942|12937.1|12935.9|400
1730963700000|2024-11-07 07:15:00|12941.6|12940.1|12939.2|12937.7|12942.2|12941.3|12937.8|12936.9|293
1730964000000|2024-11-07 07:20:00|12939.1|12937.6|12947.3|12945.8|12947.5|12946|12938.2|12936.7|307
1730964300000|2024-11-07 07:25:00|12947.4|12945.9|12942.5|12941|12948.1|12946.6|12942.1|12940.6|276
1730964600000|2024-11-07 07:30:00|12942.4|12940.9|12941|12939.5|12944.2|12942.9|12940.2|12938.8|298
1730964900000|2024-11-07 07:35:00|12940.9|12939.4|12934.1|12933.2|12940.9|12939.4|12934.1|12932.9|346
1730965200000|2024-11-07 07:40:00|12934.4|12932.9|12939|12937.5|12939|12938|12931.7|12930.5|332
1730965500000|2024-11-07 07:45:00|12939.1|12937.6|12935.8|12934.3|12939.5|12938|12933.1|12931.6|472
1730965800000|2024-11-07 07:50:00|12935.7|12934.2|12937.1|12935.6|12937.3|12935.8|12930.8|12929.3|483
1730966100000|2024-11-07 07:55:00|12937|12935.5|12931|12929.5|12937.1|12935.6|12929.9|12928.4|623
1730966400000|2024-11-07 08:00:00|12931.2|12929.7|12925.7|12924.2|12933.2|12931.7|12924.1|12922.6|547
1730966700000|2024-11-07 08:05:00|12925.1|12923.6|12930.1|12928.6|12931.1|12929.8|12924.6|12923.1|495
1730967000000|2024-11-07 08:10:00|12930|12928.5|12927.3|12926.4|12932.1|12930.6|12926.7|12925.5|413
1730967300000|2024-11-07 08:15:00|12927.4|12926.5|12936.8|12935.3|12937.1|12935.6|12927.4|12926.5|505
1730967600000|2024-11-07 08:20:00|12936.9|12935.4|12937.3|12935.8|12939.9|12939|12935|12934.1|399
1730967900000|2024-11-07 08:25:00|12937.2|12935.7|12936.1|12934.6|12938.7|12937.2|12934.1|12932.6|291
1730968200000|2024-11-07 08:30:00|12936|12934.5|12930.2|12928.7|12938.4|12936.9|12930.2|12928.7|346
1730968500000|2024-11-07 08:35:00|12930.3|12928.8|12929.3|12928.4|12935.3|12933.8|12929.2|12927.9|344
1730968800000|2024-11-07 08:40:00|12929.4|12928.5|12931.1|12929.6|12931.4|12929.9|12925.3|12923.8|366
1730969100000|2024-11-07 08:45:00|12931|12929.5|12931.4|12929.9|12931.5|12930.2|12925.8|12924.9|257
1730969400000|2024-11-07 08:50:00|12931.3|12929.8|12929.7|12928.8|12936.4|12934.9|12928.8|12927.9|299
1730969700000|2024-11-07 08:55:00|12929.6|12928.7|12927.5|12926.6|12932.9|12931.4|12925.8|12924.3|360
1730970000000|2024-11-07 09:00:00|12927.2|12926.3|12920.4|12919.5|12928.2|12927.3|12920.4|12919.5|417
1730970300000|2024-11-07 09:05:00|12920|12919.1|12924.1|12922.6|12925.6|12924.4|12917.9|12916.5|345
1730970600000|2024-11-07 09:10:00|12924.2|12922.7|12916.9|12916|12924.8|12923.3|12916.1|12915.2|224
1730970900000|2024-11-07 09:15:00|12917|12916.1|12912.2|12910.7|12917.7|12916.8|12910.7|12909.4|267
1730971200000|2024-11-07 09:20:00|12912.1|12910.6|12912.1|12911.2|12916|12915|12910.3|12908.8|299
1730971500000|2024-11-07 09:25:00|12913|12912.1|12921.5|12920|12922|12921|12913|12911.9|253
1730971800000|2024-11-07 09:30:00|12921.4|12919.9|12919.4|12917.9|12924.1|12922.6|12914.9|12914|315
1730972100000|2024-11-07 09:35:00|12919.3|12917.8|12918.1|12916.6|12920.1|12918.9|12915.7|12914.8|248
1730972400000|2024-11-07 09:40:00|12918.3|12916.8|12912.7|12911.8|12918.6|12917.7|12912.3|12911.4|204
1730972700000|2024-11-07 09:45:00|12912.6|12911.7|12912.2|12910.7|12916.3|12914.8|12911.2|12910.3|216
1730973000000|2024-11-07 09:50:00|12912.4|12910.9|12913.2|12912.3|12915.5|12914|12911.9|12910.6|220
1730973300000|2024-11-07 09:55:00|12913.5|12912.6|12908|12907.1|12913.5|12912.6|12907.9|12907|152
1730973600000|2024-11-07 10:00:00|12908.1|12907.2|12907.1|12906.2|12911.4|12910.2|12904.7|12903.2|236
1730973900000|2024-11-07 10:05:00|12906.7|12905.8|12907.4|12905.9|12911.1|12910.2|12904.3|12903.4|191
1730974200000|2024-11-07 10:10:00|12907.3|12905.8|12916.9|12915.4|12917.4|12915.9|12907.1|12905.6|219
1730974500000|2024-11-07 10:15:00|12917.1|12915.6|12917.1|12916.2|12917.4|12916.2|12912.8|12911.6|180
1730974800000|2024-11-07 10:20:00|12917|12916.1|12915.8|12914.9|12918.1|12917.2|12914.7|12913.8|219
1730975100000|2024-11-07 10:25:00|12916|12915.1|12910.6|12909.7|12916|12915.1|12909.9|12908.4|205
1730975400000|2024-11-07 10:30:00|12910.5|12909.6|12907.1|12906.2|12912.6|12911.7|12907|12905.6|248
1730975700000|2024-11-07 10:35:00|12907.9|12907|12905.2|12903.7|12912|12911.1|12905|12903.7|274
1730976000000|2024-11-07 10:40:00|12905.1|12903.6|12905.1|12904.2|12907.6|12906.7|12904|12902.8|196
1730976300000|2024-11-07 10:45:00|12905.2|12904.3|12901.7|12900.2|12906.6|12905.7|12900.1|12898.6|209
1730976600000|2024-11-07 10:50:00|12901.8|12900.3|12902.6|12901.1|12903.1|12902.2|12901.3|12899.9|221
1730976900000|2024-11-07 10:55:00|12902.7|12901.2|12905.6|12904.7|12906.3|12905.1|12901.6|12900.1|166
1730977200000|2024-11-07 11:00:00|12905.5|12904.6|12905|12903.5|12909.2|12907.8|12903.8|12902.9|234
1730977500000|2024-11-07 11:05:00|12904.9|12903.4|12904.3|12903.4|12905.4|12903.9|12901.7|12900.8|181
1730977800000|2024-11-07 11:10:00|12904.4|12903.5|12904.6|12903.7|12905.4|12904.1|12902.7|12901.8|151
1730978100000|2024-11-07 11:15:00|12904.7|12903.8|12905.4|12903.9|12906.2|12905|12904|12902.7|120
1730978400000|2024-11-07 11:20:00|12905.2|12903.7|12908.1|12906.6|12908.4|12906.9|12902.7|12901.5|202
1730978700000|2024-11-07 11:25:00|12908|12906.5|12908.9|12908|12912.9|12911.4|12907.7|12906.2|206
1730979000000|2024-11-07 11:30:00|12908.3|12907.4|12906.9|12905.4|12911.1|12910.2|12905.2|12904.3|277
1730979300000|2024-11-07 11:35:00|12907|12905.5|12904.9|12903.4|12907|12905.5|12903.8|12902.6|233
1730979600000|2024-11-07 11:40:00|12904.8|12903.3|12906.9|12905.4|12909.8|12908.9|12904.8|12903.3|230
1730979900000|2024-11-07 11:45:00|12906.8|12905.3|12904.2|12903.3|12906.8|12905.3|12902.5|12901.5|191
1730980200000|2024-11-07 11:50:00|12904.3|12903.4|12903|12901.5|12905|12904.1|12902.2|12900.7|194
1730980500000|2024-11-07 11:55:00|12902.5|12901|12909.6|12900.1|12909.6|12905.6|12901.5|12900|304
1730980800000|2024-11-07 12:00:00|12909.7|12900.4|12939.4|12937.9|12942.2|12940.7|12900.5|12895.5|1360
1730981100000|2024-11-07 12:05:00|12939.3|12937.8|12931.3|12929.8|12939.5|12938|12923.6|12922.1|942
1730981400000|2024-11-07 12:10:00|12931.1|12929.6|12935.2|12933.7|12937.1|12935.6|12925.7|12924.2|713
1730981700000|2024-11-07 12:15:00|12935.4|12933.9|12939|12937.5|12939|12937.5|12929.1|12927.6|619
1730982000000|2024-11-07 12:20:00|12938.9|12937.4|12939.1|12937.6|12941.4|12939.9|12935.7|12934.2|638
1730982300000|2024-11-07 12:25:00|12939.8|12938.3|12945|12943.5|12946.3|12944.8|12936.8|12935.3|588
1730982600000|2024-11-07 12:30:00|12945.1|12943.6|12941.3|12939.8|12948.1|12946.6|12938.5|12937|542
1730982900000|2024-11-07 12:35:00|12941.2|12939.7|12945.7|12944.2|12946.1|12944.6|12939.2|12937.7|449
1730983200000|2024-11-07 12:40:00|12945.4|12943.9|12945.4|12943.9|12946.4|12944.9|12941|12939.5|390
1730983500000|2024-11-07 12:45:00|12945.2|12943.7|12937.6|12936.1|12945.5|12944|12936|12934.5|701
1730983800000|2024-11-07 12:50:00|12937.9|12936.4|12951.3|12949.8|12955.5|12954|12937.7|12936.2|857
1730984100000|2024-11-07 12:55:00|12951.4|12949.9|12956.9|12955.4|12957.5|12956|12950.5|12949|650
1730984400000|2024-11-07 13:00:00|12956.8|12955.3|12962.3|12960.8|12965.4|12963.9|12954.4|12952.8|736
1730984700000|2024-11-07 13:05:00|12962.5|12961|12965.1|12963.6|12967.7|12966.2|12960.9|12959.4|728
1730985000000|2024-11-07 13:10:00|12965.3|12963.8|12975.7|12974.2|12975.9|12974.4|12961.6|12960.1|608
1730985300000|2024-11-07 13:15:00|12975.8|12974.3|12969.1|12967.6|12975.8|12974.3|12964.6|12963.1|598
1730985600000|2024-11-07 13:20:00|12969.3|12967.8|12966.2|12964.7|12969.6|12968.1|12962.5|12961|660
1730985900000|2024-11-07 13:25:00|12966.1|12964.6|12964|12954|12968.9|12967.4|12961.7|12951.7|433
1730986200000|2024-11-07 13:30:00|12964.1|12954.1|12963.7|12962.2|12968.4|12965.5|12958.9|12953.9|848
1730986500000|2024-11-07 13:35:00|12963.8|12962.3|12963.6|12962.1|12970.8|12969.3|12961.7|12960.2|754
1730986800000|2024-11-07 13:40:00|12963.5|12962|12962.6|12961.1|12968.6|12967.1|12960.6|12959.1|865
1730987100000|2024-11-07 13:45:00|12962.7|12961.2|12971.4|12969.9|12972.4|12970.9|12959.6|12958.1|798
1730987400000|2024-11-07 13:50:00|12971.5|12970|12969.7|12968.2|12974.6|12973.1|12965|12963.5|805
1730987700000|2024-11-07 13:55:00|12969.8|12968.3|12973.1|12971.6|12974.3|12972.8|12968.7|12967.2|612
1730988000000|2024-11-07 14:00:00|12973|12971.5|12973.6|12972.1|12975.2|12973.7|12968.1|12966.6|776
1730988300000|2024-11-07 14:05:00|12973.7|12972.2|12970.6|12969.1|12973.7|12972.2|12966.7|12965.2|664
1730988600000|2024-11-07 14:10:00|12970.9|12969.4|12966.3|12964.8|12972|12970.5|12965.6|12964.1|501
1730988900000|2024-11-07 14:15:00|12966.4|12964.9|12971.2|12969.7|12972.5|12971|12965.3|12963.8|407
1730989200000|2024-11-07 14:20:00|12971.1|12969.6|12971|12969.5|12973.2|12971.7|12967.8|12966.3|429
1730989500000|2024-11-07 14:25:00|12970.9|12969.4|12978.8|12977.3|12979.8|12978.3|12970.7|12969.2|544
1730989800000|2024-11-07 14:30:00|12979.3|12977.8|12979.7|12978.2|12983.7|12982.2|12974.4|12972.9|673
1730990100000|2024-11-07 14:35:00|12979.6|12978.1|12987.6|12986.1|12987.9|12986.4|12978.6|12977.1|548
1730990400000|2024-11-07 14:40:00|12987.7|12986.2|12991|12989.5|12996.1|12994.6|12987.5|12986|612
1730990700000|2024-11-07 14:45:00|12991.1|12989.6|12988.5|12987|12994.1|12992.6|12987.9|12986.4|620
1730991000000|2024-11-07 14:50:00|12988.4|12986.9|12994.1|12992.6|12997.4|12995.9|12986.9|12985.4|744
1730991300000|2024-11-07 14:55:00|12994.7|12993.2|12992.7|12991.2|12997.7|12996.2|12990.6|12989.1|650
1730991600000|2024-11-07 15:00:00|12992.6|12991.1|12987.9|12986.4|12993.1|12991.6|12986|12984.5|631
1730991900000|2024-11-07 15:05:00|12987.8|12986.3|12994.5|12993|12995.4|12993.9|12986.5|12985|597
1730992200000|2024-11-07 15:10:00|12994.4|12992.9|12996.2|12994.7|12997.5|12996|12991.1|12989.6|625
1730992500000|2024-11-07 15:15:00|12995.5|12994|12993.6|12992.1|12998.4|12996.9|12991|12989.5|621
1730992800000|2024-11-07 15:20:00|12993.9|12992.4|12998.8|12997.3|12999.8|12998.3|12990.6|12989.1|605
1730993100000|2024-11-07 15:25:00|12998.9|12997.4|13004.2|13002.7|13005.7|13004.2|12998.9|12997.4|602
1730993400000|2024-11-07 15:30:00|13004.3|13002.8|13005.2|13003.7|13010|13008.5|13003.8|13002.3|652
1730993700000|2024-11-07 15:35:00|13005.1|13003.6|12998|12996.5|13007.2|13005.7|12996.3|12994.8|554
1730994000000|2024-11-07 15:40:00|12998.1|12996.6|12994.6|12993.1|12998.9|12997.4|12993.5|12992|523
1730994300000|2024-11-07 15:45:00|12994.7|12993.2|12995.3|12993.8|12995.5|12994|12989.6|12988.1|626
1730994600000|2024-11-07 15:50:00|12995.4|12993.9|12999.8|12998.3|13000.2|12998.7|12990.5|12989|722
1730994900000|2024-11-07 15:55:00|12999.9|12998.4|12996.8|12995.3|13000.8|12999.3|12996|12994.5|682
1730995200000|2024-11-07 16:00:00|12996.7|12995.2|12988.1|12986.6|13001.9|13000.4|12987.7|12986.2|838
1730995500000|2024-11-07 16:05:00|12988.2|12986.7|12989|12987.5|12992.9|12991.4|12984.8|12983.3|622
1730995800000|2024-11-07 16:10:00|12988.6|12987.1|12990.9|12989.4|12991.2|12989.7|12983.5|12982|612
1730996100000|2024-11-07 16:15:00|12990.8|12989.3|12982.5|12981|12991.8|12990.3|12982.2|12980.7|632
1730996400000|2024-11-07 16:20:00|12982.7|12981.2|12984.7|12983.2|12986.1|12984.6|12981|12979.5|651
1730996700000|2024-11-07 16:25:00|12984.6|12983.1|12983.1|12981.6|12987|12985.5|12982.1|12980.6|497
1730997000000|2024-11-07 16:30:00|12982.9|12981.4|12988|12986.5|12988.1|12986.6|12981.1|12979.6|527
1730997300000|2024-11-07 16:35:00|12987.9|12986.4|12985.3|12983.8|12989.1|12987.6|12983.8|12982.3|486
1730997600000|2024-11-07 16:40:00|12985.2|12983.7|12990.6|12989.1|12992.1|12990.6|12982|12980.5|400
1730997900000|2024-11-07 16:45:00|12990.5|12989|12984.1|12982.6|12992.8|12991.3|12982.6|12981.1|464
1730998200000|2024-11-07 16:50:00|12984|12982.5|12983.1|12981.6|12986.7|12985.2|12981.1|12979.6|421
1730998500000|2024-11-07 16:55:00|12983.2|12981.7|12984.9|12983.4|12987.5|12986|12982.9|12981.4|454
1730998800000|2024-11-07 17:00:00|12984.8|12983.3|12977.1|12975.6|12984.8|12983.3|12976.5|12975|409
1730999100000|2024-11-07 17:05:00|12977.2|12975.7|12979.3|12977.8|12982.2|12980.7|12976.7|12975.2|432
1730999400000|2024-11-07 17:10:00|12979.1|12977.6|12980.7|12979.2|12983.7|12982.2|12976.9|12975.4|500
1730999700000|2024-11-07 17:15:00|12980.6|12979.1|12981.3|12979.8|12984.7|12983.2|12979.1|12977.6|451
1731000000000|2024-11-07 17:20:00|12981.4|12979.9|12983.9|12982.4|12985.8|12984.3|12981|12979.5|432
1731000300000|2024-11-07 17:25:00|12983.7|12982.2|12987.2|12985.7|12987.2|12985.7|12983.6|12982.1|317
1731000600000|2024-11-07 17:30:00|12987.3|12985.8|12989.6|12988.1|12991.3|12989.8|12985.7|12984.2|464
1731000900000|2024-11-07 17:35:00|12989.5|12988|12988.9|12987.4|12991.2|12989.7|12986.8|12985.3|476
1731001200000|2024-11-07 17:40:00|12989|12987.5|12987.7|12986.2|12990.1|12988.6|12987.7|12986.2|349
1731001500000|2024-11-07 17:45:00|12987.8|12986.3|12988|12986.5|12990.1|12988.6|12987.7|12986.2|299
1731001800000|2024-11-07 17:50:00|12988.1|12986.6|12986.1|12984.6|12989.8|12988.3|12985.8|12984.3|328
1731002100000|2024-11-07 17:55:00|12986.2|12984.7|12990.5|12989|12991|12989.5|12985.5|12984|312
1731002400000|2024-11-07 18:00:00|12990.7|12989.2|12981|12979.5|12991.1|12989.6|12980.7|12979.2|380
1731002700000|2024-11-07 18:05:00|12980.9|12979.4|12975.2|12973.7|12981.2|12979.7|12974.9|12973.4|397
1731003000000|2024-11-07 18:10:00|12975.6|12974.1|12975.3|12973.8|12976.4|12974.9|12973.2|12971.7|359
1731003300000|2024-11-07 18:15:00|12975.4|12973.9|12974|12972.5|12978.9|12977.4|12973.7|12972.2|318
1731003600000|2024-11-07 18:20:00|12973.9|12972.4|12977|12975.5|12977.9|12976.4|12973.6|12972.1|296
1731003900000|2024-11-07 18:25:00|12976.9|12975.4|12977.6|12976.1|12979.8|12978.3|12976.7|12975.2|248
1731004200000|2024-11-07 18:30:00|12976.8|12975.3|12974.5|12973|12976.9|12975.4|12973.7|12972.2|443
1731004500000|2024-11-07 18:35:00|12974.4|12972.9|12977.7|12976.2|12978.7|12977.2|12974.4|12972.9|318
1731004800000|2024-11-07 18:40:00|12977.8|12976.3|12977.5|12976|12977.8|12976.3|12974.3|12972.8|273
1731005100000|2024-11-07 18:45:00|12976.8|12975.3|12975.1|12973.6|12976.8|12975.3|12974.9|12973.4|387
1731005400000|2024-11-07 18:50:00|12975|12973.5|12978.7|12977.2|12979.7|12978.2|12974.6|12973.1|473
1731005700000|2024-11-07 18:55:00|12978.8|12977.3|12978.5|12968.5|12978.8|12977.3|12971.9|12968.4|509
1731006000000|2024-11-07 19:00:00|12979.9|12969.9|12957.5|12955.6|12985.5|12981.8|12956.6|12955|1441
1731006300000|2024-11-07 19:05:00|12957.2|12955.4|12962.4|12960.9|12968.4|12966.8|12956.2|12954.7|1283
1731006600000|2024-11-07 19:10:00|12962.3|12960.8|12967.6|12966.1|12969.1|12967.6|12957.5|12956|930
1731006900000|2024-11-07 19:15:00|12967.5|12966|12970|12968.5|12971.9|12970.4|12964.9|12963.4|757
1731007200000|2024-11-07 19:20:00|12969.6|12968.1|12966.4|12964.9|12971.4|12969.9|12963.4|12961.9|741
1731007500000|2024-11-07 19:25:00|12966.3|12964.8|12964.7|12963.2|12968.4|12966.9|12963.5|12962|648
1731007800000|2024-11-07 19:30:00|12964.9|12963.4|12970.9|12969.4|12975.6|12974.1|12964.9|12963.4|785
1731008100000|2024-11-07 19:35:00|12970.6|12969.1|12972.1|12970.6|12978.9|12977.4|12970.6|12969.1|952
1731008400000|2024-11-07 19:40:00|12972|12970.5|12959.1|12957.6|12972|12970.5|12949.3|12947.8|1912
1731008700000|2024-11-07 19:45:00|12959.3|12957.8|12971.3|12969.8|12974.9|12973.4|12957.5|12956|1472
1731009000000|2024-11-07 19:50:00|12971.5|12970|12973.5|12972|12977.3|12975.8|12967.6|12966.1|1179
1731009300000|2024-11-07 19:55:00|12973.8|12972.3|12966|12964.5|12979|12977.5|12964.2|12962.7|1131
1731009600000|2024-11-07 20:00:00|12966.1|12964.7|12980.2|12978.7|12982.2|12980.7|12961.5|12960|1140
1731009900000|2024-11-07 20:05:00|12980.1|12978.6|12979.5|12978|12984.1|12982.6|12975.7|12974.2|960
1731010200000|2024-11-07 20:10:00|12979.6|12978.1|12987.6|12986.1|12990.5|12989|12979.5|12978|938
1731010500000|2024-11-07 20:15:00|12987.3|12985.8|12985.5|12984|12992.3|12990.8|12984|12982.5|782
1731010800000|2024-11-07 20:20:00|12985.6|12984.1|12989.1|12987.6|12990.7|12989.2|12984.9|12983.4|739
1731011100000|2024-11-07 20:25:00|12989.2|12987.7|12984.2|12982.7|12990.4|12988.9|12983.5|12982|571
1731011400000|2024-11-07 20:30:00|12984.1|12982.6|12986.1|12984.6|12987.1|12985.6|12981.5|12980|594
1731011700000|2024-11-07 20:35:00|12985.9|12984.4|12980.2|12978.7|12985.9|12984.4|12979.5|12978|614
1731012000000|2024-11-07 20:40:00|12980|12978.5|12979|12977.5|12981.5|12980|12978.5|12977|475
1731012300000|2024-11-07 20:45:00|12979.2|12977.7|12978.2|12976.7|12983.6|12982.1|12978.1|12976.6|444
1731012600000|2024-11-07 20:50:00|12978.1|12976.6|12978.6|12977.1|12980.1|12978.6|12976.7|12975.2|522
1731012900000|2024-11-07 20:55:00|12978.8|12977.3|12983.6|12982.1|12985.6|12984.1|12976.4|12974.9|544
1731013200000|2024-11-07 21:00:00|12983.5|12982|12982.6|12981.1|12984|12982.5|12980.3|12978.8|286
1731013500000|2024-11-07 21:05:00|12982.4|12980.9|12982.5|12981|12983.8|12982.3|12982.1|12980.6|224
1731013800000|2024-11-07 21:10:00|12982.4|12980.9|12982.5|12981|12982.9|12981.4|12980.8|12979.3|244
1731014100000|2024-11-07 21:15:00|12982.6|12981.1|12987.2|12985.7|12987.3|12985.8|12982.4|12980.9|281
1731014400000|2024-11-07 21:20:00|12987.3|12985.8|12987|12985.5|12987.9|12986.4|12986.8|12985.3|207
1731014700000|2024-11-07 21:25:00|12987.1|12985.6|12984.7|12983.2|12987.6|12986.1|12983.9|12982.4|200
1731015000000|2024-11-07 21:30:00|12984.8|12983.3|12985.9|12984.4|12986.6|12985.1|12984.5|12983|180
1731015300000|2024-11-07 21:35:00|12985.8|12984.3|12987.7|12986.2|12987.8|12986.3|12985|12983.5|177
1731015600000|2024-11-07 21:40:00|12987.8|12986.3|12986.9|12985.1|12988.1|12986.6|12986.3|12984.6|199
1731015900000|2024-11-07 21:45:00|12986.8|12985|12986.6|12985|12987.8|12986.2|12986.4|12984.9|290
1731016200000|2024-11-07 21:50:00|12986.7|12985.1|12986.4|12984.8|12988.3|12986.8|12986.3|12984.8|182
1731016500000|2024-11-07 21:55:00|12986.9|12984.3|12991.1|12982.8|12991.3|12986.3|12986.7|12982.8|252
1731016800000|2024-11-07 22:00:00|12992.4|12982.6|12994.3|12983.4|12994.3|12983.4|12992.4|12982.5|5
1731017100000|2024-11-07 22:05:00|12994.1|12983.2|12994|12983.1|12994.1|12983.2|12993.5|12982.6|12
1731017400000|2024-11-07 22:10:00|12993.8|12982.9|12994.1|12983.2|12994.1|12983.2|12990.4|12979.5|21
1731017700000|2024-11-07 22:15:00|12994|12983.1|12994|12983.1|12994.1|12983.2|12993.8|12982.9|7
1731018000000|2024-11-07 22:20:00|12994.1|12983.2|12994.1|12985.2|12994.7|12985.2|12993.6|12982.7|33
1731018300000|2024-11-07 22:25:00|12994|12985.3|12993.6|12983|12994.2|12985.3|12990.4|12979.5|42
1731018600000|2024-11-07 22:30:00|12993.7|12982.9|12993.9|12983|12994|12983.2|12993.1|12982.8|32
1731018900000|2024-11-07 22:35:00|12993.6|12983.2|12993.8|12983.2|12993.9|12983.3|12993.6|12983|21
1731019200000|2024-11-07 22:40:00|12993.9|12983|12993.6|12983.1|12993.9|12983.3|12993.5|12983|13
1731019500000|2024-11-07 22:45:00|12993.5|12983.2|12993.6|12984.4|12994.1|12984.5|12993.4|12983.1|46
1731019800000|2024-11-07 22:50:00|12992.8|12983.6|12993.6|12984.4|12993.9|12985|12992.8|12983.5|19
1731020100000|2024-11-07 22:55:00|12993.5|12984.3|12992.3|12984.6|12994.5|12986.6|12992.3|12983.7|59
1731020400000|2024-11-07 23:00:00|12992.5|12984.7|12986.4|12984|12993.1|12986|12985.9|12982.6|105
1731020700000|2024-11-07 23:05:00|12986|12984.5|12985|12983.5|12987.4|12985.9|12985|12983.5|83
1731021000000|2024-11-07 23:10:00|12984.9|12983.4|12983|12981.5|12984.9|12983.4|12981.7|12980.2|88
1731021300000|2024-11-07 23:15:00|12983.1|12981.6|12983.1|12981.6|12983.3|12981.8|12981.9|12980|83
1731021600000|2024-11-07 23:20:00|12983.2|12981.7|12983.9|12982.4|12984.8|12983|12983|12981.5|97
1731021900000|2024-11-07 23:25:00|12983.7|12982.2|12982.1|12980.6|12984|12982.5|12982.1|12980.6|36
1731022200000|2024-11-07 23:30:00|12982|12980.5|12985.1|12983|12985.4|12983.2|12982|12980.5|68
1731022500000|2024-11-07 23:35:00|12985.2|12982.9|12984.3|12982.8|12986.1|12984.6|12984.2|12982.7|58
1731022800000|2024-11-07 23:40:00|12984.2|12982.7|12984.3|12982.8|12984.5|12982.9|12983.9|12982.4|25
1731023100000|2024-11-07 23:45:00|12984.2|12982.7|12985.2|12983.7|12986.4|12984.6|12984.1|12982.6|34
1731023400000|2024-11-07 23:50:00|12985.1|12983.6|12984|12982.5|12985.4|12983.6|12984|12982.5|51
1731023700000|2024-11-07 23:55:00|12984.3|12982|12983.8|12982.3|12984.6|12983.1|12981.9|12980.4|70
1731024000000|2024-11-08 00:00:00|12983.9|12982.4|12983.7|12982.2|12984|12982.9|12980.5|12979.6|123
1731024300000|2024-11-08 00:05:00|12983.8|12982.3|12979.9|12978.4|12983.8|12982.3|12979.5|12978|102
1731024600000|2024-11-08 00:10:00|12979.8|12978.9|12981.1|12979.6|12981.2|12979.7|12979.8|12978.5|65
1731024900000|2024-11-08 00:15:00|12981.2|12979.7|12983.5|12982|12984.1|12982.6|12980.4|12978.6|72
1731025200000|2024-11-08 00:20:00|12983.4|12981.9|12982.3|12980.8|12985.1|12983.6|12982.3|12980.8|83
1731025500000|2024-11-08 00:25:00|12982.7|12981.2|12981.3|12979.8|12982.8|12981.3|12980.1|12978.6|70
1731025800000|2024-11-08 00:30:00|12981.4|12979.9|12981.9|12980.4|12984.2|12982.7|12981.2|12979.7|94
1731026100000|2024-11-08 00:35:00|12982|12980.5|12983.4|12981.9|12983.4|12982|12980.6|12979.1|106
1731026400000|2024-11-08 00:40:00|12983.3|12981.8|12980.4|12978.9|12983.9|12982.4|12980.3|12978.8|73
1731026700000|2024-11-08 00:45:00|12980.5|12979|12978.4|12976.9|12980.6|12979.1|12977.5|12976|112
1731027000000|2024-11-08 00:50:00|12979|12977.5|12980.7|12979.2|12981|12979.5|12977.2|12975.7|126
1731027300000|2024-11-08 00:55:00|12980.5|12979|12978.2|12977.3|12982|12980.5|12976.5|12975|136
1731027600000|2024-11-08 01:00:00|12978.8|12977.9|12975.9|12974.4|12979.7|12978.8|12975|12973.7|246
1731027900000|2024-11-08 01:05:00|12976|12974.5|12974.1|12973.2|12977.4|12975.9|12973.6|12972.7|180
1731028200000|2024-11-08 01:10:00|12973.9|12973|12973.3|12971.8|12974.9|12974|12972.4|12970.9|178
1731028500000|2024-11-08 01:15:00|12973.2|12971.7|12971.2|12969.7|12973.2|12971.7|12970.5|12969|189
1731028800000|2024-11-08 01:20:00|12971.3|12969.8|12971.6|12970.1|12973.3|12971.8|12970.5|12969|157
1731029100000|2024-11-08 01:25:00|12971.4|12969.9|12971.1|12969.6|12973.8|12972.3|12970.6|12969.1|169
1731029400000|2024-11-08 01:30:00|12971.2|12969.7|12967.2|12965.7|12971.6|12970.1|12965.9|12965|261
1731029700000|2024-11-08 01:35:00|12967.1|12965.6|12972.1|12970.6|12972.6|12971.1|12965.4|12963.9|268
1731030000000|2024-11-08 01:40:00|12972.2|12970.7|12968.7|12967.8|12972.5|12971|12966.4|12964.9|207
1731030300000|2024-11-08 01:45:00|12968.6|12967.7|12973.3|12972.4|12973.5|12972.6|12967.1|12966.2|242
1731030600000|2024-11-08 01:50:00|12973.4|12972.5|12973.4|12971.9|12975.4|12974.5|12972.4|12971.5|227
1731030900000|2024-11-08 01:55:00|12973.3|12971.8|12973.6|12972.7|12974|12972.8|12970.8|12969.6|275
1731031200000|2024-11-08 02:00:00|12973.7|12972.8|12972.3|12970.8|12974.9|12974|12971.1|12970.2|222
1731031500000|2024-11-08 02:05:00|12972.4|12970.9|12972.2|12971.3|12972.8|12971.9|12970.3|12969.4|192
1731031800000|2024-11-08 02:10:00|12972.3|12971.4|12974.3|12972.8|12977.1|12975.6|12971.8|12970.8|242
1731032100000|2024-11-08 02:15:00|12974.2|12972.7|12974.9|12974|12975.8|12974.9|12973.2|12972.3|186
1731032400000|2024-11-08 02:20:00|12974.8|12973.9|12972.5|12971.6|12976|12975.1|12971.6|12970.7|161
1731032700000|2024-11-08 02:25:00|12972.8|12971.9|12972.2|12971.3|12973.3|12972.4|12971.8|12970.9|134
1731033000000|2024-11-08 02:30:00|12971.9|12971|12972.1|12971.2|12973.4|12972.5|12971.7|12970.8|166
1731033300000|2024-11-08 02:35:00|12971.9|12971|12966.5|12965.6|12972|12971.1|12966.1|12965.2|213
1731033600000|2024-11-08 02:40:00|12966.4|12965.5|12965.4|12964.5|12968.3|12967.2|12965.1|12964.2|209
1731033900000|2024-11-08 02:45:00|12965.5|12964.6|12964.8|12963.9|12967.6|12966.7|12964.8|12963.9|157
1731034200000|2024-11-08 02:50:00|12965|12964.1|12964.4|12963.5|12965.6|12964.7|12963.3|12962.4|108
1731034500000|2024-11-08 02:55:00|12964.3|12963.4|12965.7|12964.8|12967.2|12966.3|12964.1|12963|233
1731034800000|2024-11-08 03:00:00|12965.4|12964.5|12969.5|12968|12970.2|12968.7|12965.4|12964.5|155
1731035100000|2024-11-08 03:05:00|12969.4|12967.9|12972.8|12971.3|12973|12971.5|12969.2|12967.7|169
1731035400000|2024-11-08 03:10:00|12972.9|12971.4|12972.8|12971.3|12973.4|12971.9|12971.1|12969.6|167
1731035700000|2024-11-08 03:15:00|12973|12971.5|12973.4|12971.9|12976.3|12975.3|12972.9|12971.4|166
1731036000000|2024-11-08 03:20:00|12973.5|12972|12971|12970.1|12975.1|12974.2|12971|12969.6|202
1731036300000|2024-11-08 03:25:00|12971.6|12970.7|12971.3|12969.8|12972.1|12971.2|12970.1|12969.2|136
1731036600000|2024-11-08 03:30:00|12971.4|12969.9|12968.9|12968|12972.1|12971|12968.9|12968|130
1731036900000|2024-11-08 03:35:00|12969|12968.1|12969.1|12967.6|12969.3|12968.4|12965.9|12965|132
1731037200000|2024-11-08 03:40:00|12969.4|12967.9|12968.1|12966.6|12969.4|12967.9|12967.4|12965.9|148
1731037500000|2024-11-08 03:45:00|12967.8|12966.9|12966.8|12965.9|12969.1|12968.2|12966.8|12965.9|137
1731037800000|2024-11-08 03:50:00|12966.9|12966|12965.1|12964.2|12967.7|12966.8|12964.8|12963.9|126
1731038100000|2024-11-08 03:55:00|12965.2|12964.3|12965.1|12964.2|12966.1|12965.2|12964|12963.1|120
1731038400000|2024-11-08 04:00:00|12965.2|12963.7|12962.3|12961.4|12965.4|12963.9|12962.3|12961.4|213
1731038700000|2024-11-08 04:05:00|12962.5|12961.6|12964|12962.5|12964|12962.5|12962.4|12961.3|183
1731039000000|2024-11-08 04:10:00|12963.9|12962.4|12966.6|12965.1|12966.8|12965.3|12963.4|12961.9|257
1731039300000|2024-11-08 04:15:00|12966.7|12965.2|12968.8|12967.3|12969.9|12968.4|12966.4|12964.9|281
1731039600000|2024-11-08 04:20:00|12968.9|12967.4|12966.2|12964.7|12969.1|12967.6|12966.2|12964.7|255
1731039900000|2024-11-08 04:25:00|12966.3|12964.8|12967.1|12965.6|12967.2|12965.7|12965.1|12963.6|168
1731040200000|2024-11-08 04:30:00|12967.3|12965.8|12963.7|12962.8|12967.3|12965.8|12963.1|12961.6|136
1731040500000|2024-11-08 04:35:00|12963.8|12962.9|12968.2|12966.7|12968.3|12966.9|12963.8|12962.9|124
1731040800000|2024-11-08 04:40:00|12968.3|12966.8|12964.4|12963.5|12968.3|12966.8|12964.4|12962.9|102
1731041100000|2024-11-08 04:45:00|12964.7|12963.8|12966|12965.1|12966.6|12965.7|12964.7|12963.8|88
1731041400000|2024-11-08 04:50:00|12966.1|12965.2|12967|12966.1|12968.3|12967.2|12965.7|12964.8|137
1731041700000|2024-11-08 04:55:00|12966.9|12966|12968.1|12967.2|12968.1|12967.2|12965.7|12964.8|146
1731042000000|2024-11-08 05:00:00|12968.4|12967.5|12969.1|12967.6|12969.4|12967.9|12968.1|12966.6|163
1731042300000|2024-11-08 05:05:00|12969.2|12967.7|12969|12967.5|12971|12969.5|12968.6|12967.1|168
1731042600000|2024-11-08 05:10:00|12968.7|12967.2|12970|12969.1|12970|12969.1|12967.9|12966.6|203
1731042900000|2024-11-08 05:15:00|12970.1|12969.2|12971.8|12970.9|12971.9|12971|12970|12969.1|115
1731043200000|2024-11-08 05:20:00|12971.9|12971|12969.7|12968.8|12972.1|12971.2|12969|12968.1|228
1731043500000|2024-11-08 05:25:00|12969.6|12968.7|12969|12968.1|12970.3|12968.9|12968.6|12967.7|113
1731043800000|2024-11-08 05:30:00|12968.9|12968|12968.9|12968|12969.7|12968.8|12967.7|12966.8|135
1731044100000|2024-11-08 05:35:00|12969|12968.1|12969|12968.1|12969.1|12968.2|12967.1|12966.2|125
1731044400000|2024-11-08 05:40:00|12969.1|12968.2|12967.1|12966.2|12970.1|12969.2|12966.5|12965.6|151
1731044700000|2024-11-08 05:45:00|12967.2|12966.3|12970.2|12969.3|12970.3|12969.4|12967.1|12966.2|144
1731045000000|2024-11-08 05:50:00|12970.7|12969.8|12972.1|12970.6|12974.2|12972.7|12970.6|12969.7|107
1731045300000|2024-11-08 05:55:00|12971.6|12970.1|12970.5|12969|12971.6|12970.4|12968.5|12967.2|160
1731045600000|2024-11-08 06:00:00|12970.7|12969.2|12973|12972.1|12973|12972.1|12970.7|12969.2|203
1731045900000|2024-11-08 06:05:00|12973.1|12972.2|12973.2|12971.7|12974.3|12972.9|12972.2|12970.7|91
1731046200000|2024-11-08 06:10:00|12973.3|12971.8|12967.1|12966.2|12973.4|12971.9|12966.9|12966|200
1731046500000|2024-11-08 06:15:00|12967|12966.1|12964.2|12963.3|12968.1|12967.2|12963.4|12962.5|185
1731046800000|2024-11-08 06:20:00|12964.1|12963.2|12964.4|12963.5|12964.7|12963.8|12962.1|12961.2|135
1731047100000|2024-11-08 06:25:00|12964.3|12963.4|12968.3|12966.8|12968.7|12967.2|12964.1|12963.2|145
1731047400000|2024-11-08 06:30:00|12968.5|12967|12967.5|12966|12971|12969.5|12966.5|12965.2|147
1731047700000|2024-11-08 06:35:00|12967.8|12966.3|12967|12966.1|12967.8|12966.3|12965.5|12964.6|101
1731048000000|2024-11-08 06:40:00|12967.1|12966.2|12970.5|12969|12972|12970.5|12966.2|12965.3|187
1731048300000|2024-11-08 06:45:00|12970.4|12968.9|12971.3|12969.8|12972|12970.5|12969.2|12967.7|164
1731048600000|2024-11-08 06:50:00|12971.4|12969.9|12967.4|12965.9|12971.4|12969.9|12967.2|12965.7|138
1731048900000|2024-11-08 06:55:00|12967.1|12965.6|12969.2|12968.3|12969.5|12968.4|12966.2|12964.9|159
1731049200000|2024-11-08 07:00:00|12969|12968.1|12968.3|12966.8|12972|12971.1|12966.7|12965.8|217
1731049500000|2024-11-08 07:05:00|12968.2|12966.7|12972|12970.5|12972.6|12971.1|12967.3|12965.8|200
1731049800000|2024-11-08 07:10:00|12972.1|12970.6|12971.2|12970.3|12975|12973.5|12971.1|12969.6|206
1731050100000|2024-11-08 07:15:00|12971.4|12970.5|12970.2|12969.3|12972.6|12971.7|12969|12968.1|208
1731050400000|2024-11-08 07:20:00|12970.1|12969.2|12970.2|12969.3|12972.7|12971.8|12968.1|12967.2|156
1731050700000|2024-11-08 07:25:00|12970.1|12969.2|12969|12968.1|12970.8|12969.9|12966.9|12966|165
1731051000000|2024-11-08 07:30:00|12969.1|12968.2|12968.8|12967.9|12970.4|12969.5|12966.9|12966|239
1731051300000|2024-11-08 07:35:00|12969|12968.1|12971.2|12970.3|12973.4|12972.5|12969|12968.1|161
1731051600000|2024-11-08 07:40:00|12971.4|12970.5|12971.4|12970.5|12972.4|12971.5|12969.7|12968.8|131
1731051900000|2024-11-08 07:45:00|12971.3|12970.4|12970.2|12969.3|12972|12971.1|12968.7|12967.8|187
1731052200000|2024-11-08 07:50:00|12970.1|12969.2|12967|12966.1|12973.2|12972.3|12966.7|12965.8|229
1731052500000|2024-11-08 07:55:00|12967.1|12966.2|12965.6|12964.1|12967.8|12966.9|12963.3|12962.4|215
1731052800000|2024-11-08 08:00:00|12965.5|12964|12953.7|12952.8|12968.1|12967.2|12953.2|12952.3|630
1731053100000|2024-11-08 08:05:00|12953.3|12952.4|12939.4|12937.9|12954.1|12953.2|12939.1|12937.6|903
1731053400000|2024-11-08 08:10:00|12939.2|12937.7|12943.5|12942|12945.4|12943.9|12936.2|12934.7|728
1731053700000|2024-11-08 08:15:00|12943.4|12941.9|12947|12945.5|12949|12947.5|12939.1|12938.2|667
1731054000000|2024-11-08 08:20:00|12947.1|12945.6|12941.2|12940.3|12948.3|12946.8|12940.4|12939.5|512
1731054300000|2024-11-08 08:25:00|12941.1|12940.2|12952.2|12951.3|12953|12952.1|12940.2|12939.3|432
1731054600000|2024-11-08 08:30:00|12952.5|12951.6|12960.6|12959.1|12960.9|12959.4|12952.3|12951.1|519
1731054900000|2024-11-08 08:35:00|12960.7|12959.2|12952.6|12951.7|12961.7|12960.8|12951.3|12950.4|462
1731055200000|2024-11-08 08:40:00|12952.7|12951.8|12954.2|12952.7|12954.7|12953.8|12950.8|12949.9|367
1731055500000|2024-11-08 08:45:00|12954.1|12952.6|12957.1|12956.2|12958.3|12957.4|12954.1|12952.6|369
1731055800000|2024-11-08 08:50:00|12957|12956.1|12954.1|12953.2|12958.9|12957.7|12949.4|12947.9|458
1731056100000|2024-11-08 08:55:00|12954.2|12953.3|12957.5|12956.6|12958.2|12957.3|12951.8|12950.9|390
1731056400000|2024-11-08 09:00:00|12957.4|12956.5|12965.1|12963.6|12965.1|12963.6|12956.6|12955.7|372
1731056700000|2024-11-08 09:05:00|12965|12963.5|12967.4|12965.9|12968.5|12967.3|12963|12961.5|391
1731057000000|2024-11-08 09:10:00|12967.5|12966|12963.1|12962.2|12967.5|12966|12961.1|12959.8|308
1731057300000|2024-11-08 09:15:00|12963.6|12962.7|12971.5|12970|12972.1|12970.6|12962|12961.1|350
1731057600000|2024-11-08 09:20:00|12970.4|12968.9|12957.9|12957|12970.4|12968.9|12957.8|12956.9|211
1731057900000|2024-11-08 09:25:00|12957.8|12956.9|12961.7|12960.8|12962|12961.1|12956.1|12955.2|273
1731058200000|2024-11-08 09:30:00|12961.5|12960.6|12967.2|12966.3|12967.7|12966.8|12961.2|12960.3|267
1731058500000|2024-11-08 09:35:00|12966.9|12966|12965.7|12964.8|12967.3|12966.3|12963.7|12962.4|289
1731058800000|2024-11-08 09:40:00|12965.6|12964.7|12965.2|12963.7|12967.5|12966.1|12963.9|12962.6|240
1731059100000|2024-11-08 09:45:00|12965.1|12963.6|12960.9|12960|12966.2|12964.7|12960.7|12959.6|238
1731059400000|2024-11-08 09:50:00|12960.8|12959.9|12960.3|12959.4|12961.1|12960.2|12957.2|12956.3|240
1731059700000|2024-11-08 09:55:00|12960.1|12959.2|12960.7|12959.8|12961.1|12960.2|12957.9|12957|241
1731060000000|2024-11-08 10:00:00|12960.8|12959.9|12959.3|12958.4|12960.8|12959.9|12957.2|12956.3|219
1731060300000|2024-11-08 10:05:00|12959.2|12958.3|12960.5|12959.6|12961.7|12960.8|12958.7|12957.4|216
1731060600000|2024-11-08 10:10:00|12960.4|12959.5|12960.9|12960|12960.9|12960|12955.2|12954.3|205
1731060900000|2024-11-08 10:15:00|12961|12960.1|12959.6|12958.7|12961.7|12960.8|12959.2|12958.3|139
1731061200000|2024-11-08 10:20:00|12959.3|12958.4|12958.2|12957.3|12961|12960.1|12956.7|12955.8|175
1731061500000|2024-11-08 10:25:00|12958.3|12957.4|12958.7|12957.8|12960.1|12959.1|12957.1|12955.6|148
1731061800000|2024-11-08 10:30:00|12958.8|12957.9|12954.7|12953.8|12959.4|12958.5|12953.5|12952|197
1731062100000|2024-11-08 10:35:00|12954.9|12954|12954.1|12953.2|12954.9|12954|12949.9|12949|257
1731062400000|2024-11-08 10:40:00|12954|12953.1|12953.2|12952.3|12958|12957.1|12952.8|12951.9|190
1731062700000|2024-11-08 10:45:00|12953.1|12952.2|12953.2|12952.3|12954.7|12953.8|12951.9|12951|161
1731063000000|2024-11-08 10:50:00|12953.1|12952.2|12958|12957.1|12959.1|12957.7|12952.8|12951.9|218
1731063300000|2024-11-08 10:55:00|12958.1|12957.2|12962.8|12961.9|12962.8|12961.9|12957.3|12956.4|165
1731063600000|2024-11-08 11:00:00|12963|12962.1|12964.9|12964|12966|12964.9|12963|12961.7|195
1731063900000|2024-11-08 11:05:00|12964.7|12963.8|12966.4|12964.9|12966.4|12964.9|12962.9|12961.9|144
1731064200000|2024-11-08 11:10:00|12966.9|12965.4|12968.5|12967|12969.6|12968.1|12964.9|12963.9|189
1731064500000|2024-11-08 11:15:00|12968.2|12967.3|12971.7|12970.8|12974.1|12973.2|12967.6|12966.7|213
1731064800000|2024-11-08 11:20:00|12972|12971.1|12972.6|12971.7|12974.9|12974|12971.6|12970.7|153
1731065100000|2024-11-08 11:25:00|12972.5|12971.6|12974.2|12972.7|12974.5|12973.6|12971.8|12970.3|222
1731065400000|2024-11-08 11:30:00|12974.1|12972.6|12974.2|12972.7|12974.7|12973.8|12972|12970.7|187
1731065700000|2024-11-08 11:35:00|12974.3|12972.8|12975.8|12974.3|12977.3|12975.8|12972.1|12970.6|206
1731066000000|2024-11-08 11:40:00|12975.4|12974.5|12969.9|12968.4|12977|12976.1|12969.9|12968.4|210
1731066300000|2024-11-08 11:45:00|12969.8|12968.3|12966.7|12965.8|12971.2|12970.3|12966.7|12965.8|177
1731066600000|2024-11-08 11:50:00|12966.2|12965.3|12966.1|12965.2|12969.3|12968.4|12965.8|12964.5|215
1731066900000|2024-11-08 11:55:00|12966.4|12965.5|12968.6|12967.1|12968.7|12967.3|12964.1|12962.7|286
1731067200000|2024-11-08 12:00:00|12968.7|12967.2|12966.2|12964.7|12969.1|12968.2|12964.4|12962.9|282
1731067500000|2024-11-08 12:05:00|12966.1|12964.6|12962|12960.5|12966.1|12964.6|12959|12957.5|252
1731067800000|2024-11-08 12:10:00|12961.9|12960.4|12962|12961.1|12963.7|12962.8|12959.3|12958.4|224
1731068100000|2024-11-08 12:15:00|12961.9|12961|12963.4|12962.5|12965.2|12964.3|12961.8|12960.9|202
1731068400000|2024-11-08 12:20:00|12963.2|12962.3|12958.3|12957.4|12963.2|12962.3|12958|12957.1|206
1731068700000|2024-11-08 12:25:00|12958.2|12957.3|12956.7|12955.8|12959.6|12958.7|12956.2|12955.3|232
1731069000000|2024-11-08 12:30:00|12956.9|12956|12957.6|12956.7|12958.8|12957.9|12953.2|12952.3|269
1731069300000|2024-11-08 12:35:00|12957.7|12956.8|12960.8|12959.9|12964|12962.5|12957.7|12956.8|226
1731069600000|2024-11-08 12:40:00|12960.7|12959.8|12958.7|12957.8|12961|12960.1|12956.2|12955.3|224
1731069900000|2024-11-08 12:45:00|12958.5|12957.6|12952.8|12951.9|12963.3|12961.8|12951.7|12950.8|376
1731070200000|2024-11-08 12:50:00|12952.9|12952|12939.9|12939|12953|12952.1|12939.9|12939|411
1731070500000|2024-11-08 12:55:00|12939.7|12938.8|12944.8|12943.9|12947.9|12947|12938.9|12938|483
1731070800000|2024-11-08 13:00:00|12944.4|12943.5|12943.1|12942.2|12945.1|12944.2|12941|12939.7|352
1731071100000|2024-11-08 13:05:00|12942.9|12942|12949.7|12948.8|12951.3|12950.1|12942|12941.1|276
1731071400000|2024-11-08 13:10:00|12949.5|12948.6|12947.4|12946.5|12949.6|12948.7|12944.8|12943.9|293
1731071700000|2024-11-08 13:15:00|12947.3|12946.4|12945.4|12944.5|12948.1|12947.2|12944|12943.1|358
1731072000000|2024-11-08 13:20:00|12945.5|12944.6|12942.8|12941.3|12945.6|12944.7|12940.9|12939.7|355
1731072300000|2024-11-08 13:25:00|12942.9|12941.4|12942.7|12941.8|12944.1|12942.6|12939.2|12937.7|251
1731072600000|2024-11-08 13:30:00|12942.5|12941.6|12934.3|12932.8|12942.6|12941.7|12933.8|12932.3|331
1731072900000|2024-11-08 13:35:00|12934.4|12932.9|12931|12929.5|12938.3|12937.4|12930.4|12929.1|531
1731073200000|2024-11-08 13:40:00|12931.2|12929.7|12934.9|12933.4|12935.1|12933.6|12928.3|12927.4|402
1731073500000|2024-11-08 13:45:00|12935|12933.5|12935.9|12935|12938.2|12937.3|12934.1|12933.1|397
1731073800000|2024-11-08 13:50:00|12935.8|12934.9|12944.7|12943.8|12946.1|12944.7|12935.8|12934.9|364
1731074100000|2024-11-08 13:55:00|12944.8|12943.9|12942|12941.1|12944.9|12944|12941.1|12940.2|330
1731074400000|2024-11-08 14:00:00|12942.1|12941.2|12940.9|12940|12945.9|12945|12940.2|12939.3|333
1731074700000|2024-11-08 14:05:00|12941|12940.1|12945.1|12944.2|12948.9|12948|12938.9|12938|339
1731075000000|2024-11-08 14:10:00|12945.2|12944.3|12944.2|12943.3|12945.8|12944.9|12941.8|12940.9|282
1731075300000|2024-11-08 14:15:00|12943.9|12943|12940.4|12939.5|12943.9|12943|12937.7|12936.6|345
1731075600000|2024-11-08 14:20:00|12940.6|12939.7|12944|12943.1|12944.4|12943.5|12939.6|12938.7|286
1731075900000|2024-11-08 14:25:00|12944.1|12943.2|12944|12943.1|12946.7|12945.8|12943.1|12942.2|245
1731076200000|2024-11-08 14:30:00|12944.1|12943.2|12946.4|12944.2|12946.7|12944.8|12941.5|12940|541
1731076500000|2024-11-08 14:35:00|12946|12944.5|12942|12939.7|12948.8|12947.2|12938.8|12937.1|556
1731076800000|2024-11-08 14:40:00|12942.1|12939.8|12934.9|12934|12943.2|12941.2|12934.1|12933.2|362
1731077100000|2024-11-08 14:45:00|12934.8|12933.9|12936.7|12935.2|12938.4|12937.1|12933.3|12932.4|509
1731077400000|2024-11-08 14:50:00|12936.8|12935.3|12937.1|12936.2|12939.5|12938.6|12935.8|12934.9|376
1731077700000|2024-11-08 14:55:00|12937|12936.1|12940.7|12935.9|12942.1|12939.7|12935.2|12933.7|268
1731078000000|2024-11-08 15:00:00|12940.3|12935.8|12927.3|12925.8|12940.3|12937.3|12922.8|12921.9|501
1731078300000|2024-11-08 15:05:00|12927.4|12925.9|12941.1|12940.2|12942.8|12941|12923.9|12922.4|635
1731078600000|2024-11-08 15:10:00|12941|12940.1|12934.1|12933.2|12942|12941.1|12934.1|12933.2|488
1731078900000|2024-11-08 15:15:00|12933.7|12932.8|12931.3|12930.4|12933.9|12933|12928.1|12927.2|391
1731079200000|2024-11-08 15:20:00|12931.4|12930.5|12931.7|12930.8|12935.4|12934.3|12930.1|12929.2|351
1731079500000|2024-11-08 15:25:00|12931.8|12930.9|12932.1|12931.2|12934.7|12933.8|12928.1|12927.2|396
1731079800000|2024-11-08 15:30:00|12932|12931.1|12937|12936.1|12938.2|12937.1|12929.8|12928.9|433
1731080100000|2024-11-08 15:35:00|12937.4|12936.5|12931.3|12929.8|12938|12937.1|12930.1|12929.2|324
1731080400000|2024-11-08 15:40:00|12931.4|12929.9|12937.4|12935.9|12941.1|12940|12930.7|12929.8|321
1731080700000|2024-11-08 15:45:00|12937.2|12935.7|12945.1|12944.2|12945.5|12944.6|12935.9|12934.4|399
1731081000000|2024-11-08 15:50:00|12945|12944.1|12939.8|12938.9|12945|12944.1|12938.5|12937.6|422
1731081300000|2024-11-08 15:55:00|12940.6|12939.7|12938.9|12938|12947.1|12945.6|12938.6|12937.6|672
1731081600000|2024-11-08 16:00:00|12938.7|12937.8|12938.9|12937.4|12945.4|12944.5|12936.5|12935|576
1731081900000|2024-11-08 16:05:00|12938.4|12936.9|12930.2|12928.7|12938.7|12937.8|12929.2|12927.7|382
1731082200000|2024-11-08 16:10:00|12930|12929.1|12927.1|12925.6|12932.5|12931.6|12927.1|12925.6|314
1731082500000|2024-11-08 16:15:00|12927.2|12925.7|12928|12927.1|12929.9|12929|12926.1|12924.6|348
1731082800000|2024-11-08 16:20:00|12928.2|12927.3|12924.6|12923.1|12929.5|12928.6|12924|12922.5|337
1731083100000|2024-11-08 16:25:00|12924.7|12923.2|12925.8|12924.3|12925.8|12924.7|12921.4|12920.5|354
1731083400000|2024-11-08 16:30:00|12926|12924.5|12919.3|12918.4|12926.7|12925.2|12917.8|12916.9|332
1731083700000|2024-11-08 16:35:00|12919.2|12918.3|12915.8|12914.9|12919.2|12918.3|12915.6|12914.7|271
1731084000000|2024-11-08 16:40:00|12915.9|12915|12919|12918.1|12920.3|12919.4|12914.9|12914|299
1731084300000|2024-11-08 16:45:00|12918.9|12918|12914.6|12913.7|12918.9|12918|12912.9|12912|367
1731084600000|2024-11-08 16:50:00|12914.8|12913.9|12911.4|12910.5|12916|12915.1|12911.3|12910.4|301
1731084900000|2024-11-08 16:55:00|12911.5|12910.6|12902.7|12901.8|12911.9|12911|12901.9|12901|338
1731085200000|2024-11-08 17:00:00|12902.8|12901.9|12895.4|12893.9|12905.3|12904|12894.9|12893.4|438
1731085500000|2024-11-08 17:05:00|12895.5|12894|12894.7|12893.8|12900.5|12899.6|12893.9|12892.8|440
1731085800000|2024-11-08 17:10:00|12894.6|12893.7|12891.6|12890.1|12896.3|12895.4|12885.5|12884|478
1731086100000|2024-11-08 17:15:00|12891.4|12889.9|12891.5|12890|12897.7|12895.6|12889.7|12888.2|434
1731086400000|2024-11-08 17:20:00|12891.4|12889.9|12888.4|12886.9|12892.1|12890.6|12885.7|12884.8|416
1731086700000|2024-11-08 17:25:00|12888.2|12886.7|12893|12892.1|12895.9|12895|12887.9|12886.6|378
1731087000000|2024-11-08 17:30:00|12892.9|12892|12896.2|12895.3|12896.4|12895.3|12891|12890.1|364
1731087300000|2024-11-08 17:35:00|12896.3|12895.4|12888.8|12887.9|12896.3|12895.4|12887.1|12886.2|337
1731087600000|2024-11-08 17:40:00|12888.9|12888|12890.1|12888.6|12890.9|12890|12884.1|12883|332
1731087900000|2024-11-08 17:45:00|12890.3|12888.8|12890.3|12889.4|12894.4|12893|12889.1|12888|327
1731088200000|2024-11-08 17:50:00|12890.4|12889.5|12897.9|12897|12898.1|12897.2|12889.2|12888.3|332
1731088500000|2024-11-08 17:55:00|12897.8|12896.9|12897.6|12896.7|12900.4|12899.1|12896.8|12895.7|391
1731088800000|2024-11-08 18:00:00|12897.5|12896.6|12903.9|12903|12904.2|12903.1|12897.2|12895.7|327
1731089100000|2024-11-08 18:05:00|12904|12903.1|12908.4|12906.9|12910|12908.5|12903.5|12902.6|283
1731089400000|2024-11-08 18:10:00|12908.5|12907|12909|12907.5|12910.5|12909|12907.5|12906|305
1731089700000|2024-11-08 18:15:00|12908.9|12907.4|12906.3|12905.4|12912.7|12911.2|12906.2|12905.3|240
1731090000000|2024-11-08 18:20:00|12906.5|12905.6|12902.6|12901.1|12907.1|12906.2|12901.9|12900.4|181
1731090300000|2024-11-08 18:25:00|12902.5|12901|12900.7|12899.2|12903.7|12902.2|12900.3|12898.8|152
1731090600000|2024-11-08 18:30:00|12900.6|12899.1|12901.3|12899.8|12903.6|12902.1|12900.4|12898.9|184
1731090900000|2024-11-08 18:35:00|12901.2|12899.7|12900.2|12899.3|12901.8|12900.3|12898|12897|143
1731091200000|2024-11-08 18:40:00|12900.3|12899.4|12900.5|12899|12902.1|12901.2|12899.8|12898.8|97
1731091500000|2024-11-08 18:45:00|12900.7|12899.2|12902.6|12901.1|12903.4|12901.9|12900.4|12898.9|128
1731091800000|2024-11-08 18:50:00|12902.7|12901.8|12901.9|12900.4|12906.7|12905.8|12901.8|12900.3|171
1731092100000|2024-11-08 18:55:00|12902|12900.5|12906.2|12905.3|12907.1|12906.2|12901.4|12900.2|192
1731092400000|2024-11-08 19:00:00|12906.1|12905.2|12904.6|12903.1|12908|12907.1|12903.4|12902.5|243
1731092700000|2024-11-08 19:05:00|12904.5|12903|12907.8|12906.3|12909.4|12907.9|12904|12902.9|198
1731093000000|2024-11-08 19:10:00|12907.7|12906.2|12909|12908.1|12909.1|12908.1|12905.7|12904.2|129
1731093300000|2024-11-08 19:15:00|12909.1|12908.2|12910.1|12909.2|12911.1|12910.2|12909|12908.1|143
1731093600000|2024-11-08 19:20:00|12910.4|12909.5|12907.4|12906.5|12912.2|12911.3|12906.8|12905.9|141
1731093900000|2024-11-08 19:25:00|12907.5|12906.6|12908.9|12908|12910.1|12909.2|12907.4|12906.5|118
1731094200000|2024-11-08 19:30:00|12908.7|12907.8|12907.9|12907|12909.2|12908.3|12906.8|12905.9|150
1731094500000|2024-11-08 19:35:00|12908|12907.1|12912.5|12911.6|12913|12912.1|12908|12907.1|185
1731094800000|2024-11-08 19:40:00|12912.6|12911.7|12912.2|12911.3|12913.8|12912.9|12911.9|12911|159
1731095100000|2024-11-08 19:45:00|12912|12911.1|12909.7|12908.8|12912.1|12911.2|12908.4|12907.5|171
1731095400000|2024-11-08 19:50:00|12910|12909.1|12907.1|12906.2|12910|12909.1|12906|12905.1|156
1731095700000|2024-11-08 19:55:00|12907.2|12906.3|12913.2|12912.3|12915.3|12914|12907.2|12906.3|336
1731096000000|2024-11-08 20:00:00|12913.1|12912.2|12911.8|12910.9|12914.1|12913|12910.1|12909|252
1731096300000|2024-11-08 20:05:00|12912|12911.1|12913.5|12912.6|12915|12914.1|12911|12909.7|168
1731096600000|2024-11-08 20:10:00|12913.6|12912.7|12913.1|12911.6|12914|12912.8|12910.7|12909.2|170
1731096900000|2024-11-08 20:15:00|12912.6|12911.1|12913.1|12911.6|12914.7|12913.2|12911.5|12910|125
1731097200000|2024-11-08 20:20:00|12913.3|12911.8|12914.2|12912.7|12915.4|12913.9|12912.5|12911|153
1731097500000|2024-11-08 20:25:00|12914.4|12912.9|12914.5|12913|12915.1|12913.6|12912.6|12911.1|118
1731097800000|2024-11-08 20:30:00|12914.6|12913.1|12914.9|12914|12917.5|12916|12914.6|12913.1|159
1731098100000|2024-11-08 20:35:00|12915.1|12914.2|12916.9|12916|12917.6|12916.3|12914.8|12913.5|199
1731098400000|2024-11-08 20:40:00|12917.1|12916.2|12920.1|12919.2|12920.5|12919.3|12917.1|12916.2|191
1731098700000|2024-11-08 20:45:00|12919.9|12919|12920.5|12919|12922|12921.1|12919.7|12918.4|150
1731099000000|2024-11-08 20:50:00|12920.4|12918.9|12922.7|12921.2|12924.4|12922.9|12920.4|12918.9|228
1731099300000|2024-11-08 20:55:00|12922.3|12920.8|12921.2|12920.3|12923.1|12921.6|12921|12919.9|260
1731099600000|2024-11-08 21:00:00|12921.3|12920.4|12922.8|12921.3|12923|12921.5|12920.4|12919.2|148
1731099900000|2024-11-08 21:05:00|12922.7|12921.2|12922.6|12921.1|12924.3|12922.8|12922.2|12920.7|227
1731100200000|2024-11-08 21:10:00|12922.5|12921|12922.5|12921|12922.5|12921|12921.2|12919.7|108
1731100500000|2024-11-08 21:15:00|12922.4|12920.9|12922.8|12921.3|12923.2|12921.7|12921.4|12919.9|118
1731100800000|2024-11-08 21:20:00|12922.7|12921.2|12925.7|12924.2|12925.8|12924.3|12922.7|12921.2|121
1731101100000|2024-11-08 21:25:00|12925.6|12924.1|12925.3|12923.8|12925.9|12924.4|12925.2|12923.7|72
1731101400000|2024-11-08 21:30:00|12925.4|12923.9|12921.4|12919.9|12926.3|12924.8|12921.2|12919.7|106
1731101700000|2024-11-08 21:35:00|12921.3|12919.8|12917.2|12915.7|12921.9|12920.4|12917.2|12915.7|93
1731102000000|2024-11-08 21:40:00|12917.4|12915.9|12914.6|12913.1|12917.8|12916.3|12914.5|12913|172
1731102300000|2024-11-08 21:45:00|12914.7|12913.2|12913.7|12912.2|12915.2|12913.7|12913|12911.5|154
1731102600000|2024-11-08 21:50:00|12913.8|12912.3|12919.9|12918.4|12920.4|12918.9|12913.7|12912.2|452
1731102900000|2024-11-08 21:55:00|12920.4|12918|12925.3|12914.4|12926|12920.7|12920.3|12914.3|284
1731272400000|2024-11-10 21:00:00|12915.3|12894.3|12908.5|12887.5|12915.3|12894.3|12908.2|12887.2|6
1731272700000|2024-11-10 21:05:00|12909.3|12888.3|12908.5|12887.5|12911.3|12890.3|12908.5|12887.5|3
1731273000000|2024-11-10 21:10:00|12907.3|12886.3|12910.8|12889.8|12910.8|12889.8|12907.2|12886.2|4
1731273300000|2024-11-10 21:15:00|12909.4|12891.1|12915.2|12894.2|12915.2|12894.2|12909.4|12891.1|4
1731273600000|2024-11-10 21:20:00|12914.6|12893.6|12909.6|12888.6|12914.6|12893.6|12909.6|12888.6|6
1731273900000|2024-11-10 21:25:00|12910.8|12889.8|12920.2|12899.2|12920.2|12899.2|12910.8|12889.8|7
1731274200000|2024-11-10 21:30:00|12925|12904|12922.2|12901.3|12926|12906.3|12921.7|12900.7|27
1731274500000|2024-11-10 21:35:00|12921.4|12900.4|12914.8|12901.2|12923.5|12902.5|12914.8|12897.5|23
1731274800000|2024-11-10 21:40:00|12917.2|12899|12915.7|12900.9|12917.2|12903.7|12915.7|12899|12
1731275100000|2024-11-10 21:45:00|12916.2|12899.8|12922.8|12901.8|12925.5|12904.5|12916.2|12899.8|20
1731275400000|2024-11-10 21:50:00|12925.6|12904.6|12922.7|12903.8|12926.8|12905.8|12922.7|12903.7|32
1731275700000|2024-11-10 21:55:00|12923.2|12903.4|12927.5|12905.6|12927.5|12905.8|12917|12901.9|20
1731276000000|2024-11-10 22:00:00|12927.3|12905.4|12913.5|12891.6|12927.4|12905.5|12909.1|12887.2|34
1731276300000|2024-11-10 22:05:00|12913.6|12891.7|12908.7|12896.8|12919.1|12907.4|12908.3|12891.6|84
1731276600000|2024-11-10 22:10:00|12910.4|12898.5|12915|12903.1|12915.5|12903.6|12908.6|12896.7|123
1731276900000|2024-11-10 22:15:00|12914.3|12902.4|12917.2|12905.3|12917.8|12905.9|12911.7|12899.8|98
1731277200000|2024-11-10 22:20:00|12914.8|12902.9|12916.8|12904.9|12918.6|12906.7|12911.1|12899.2|51
1731277500000|2024-11-10 22:25:00|12916.3|12904.4|12916.6|12904.7|12917.5|12905.6|12911.5|12899.6|55
1731277800000|2024-11-10 22:30:00|12914.3|12902.4|12913.1|12901.2|12918|12906.1|12910.8|12898.9|66
1731278100000|2024-11-10 22:35:00|12912.7|12900.8|12913.1|12901.2|12917.3|12905.4|12911.2|12899.3|120
1731278400000|2024-11-10 22:40:00|12913|12901.1|12915.7|12903.8|12918.2|12906.3|12911.2|12899.3|143
1731278700000|2024-11-10 22:45:00|12915.8|12903.9|12915.3|12903.4|12917.8|12905.9|12914.2|12902.3|64
1731279000000|2024-11-10 22:50:00|12915.1|12903.2|12914.4|12903.5|12915.8|12903.9|12914.4|12902.7|55
1731279300000|2024-11-10 22:55:00|12914.5|12903.4|12915.8|12903.9|12919.8|12907.9|12912.1|12900.8|174
1731279600000|2024-11-10 23:00:00|12915.7|12903.8|12916.4|12914|12919.5|12914.6|12914.3|12903.8|107
1731279900000|2024-11-10 23:05:00|12916|12914.5|12915|12913.5|12916.8|12915.1|12913.8|12911.3|83
1731280200000|2024-11-10 23:10:00|12915.3|12913.8|12914|12911.1|12915.4|12913.9|12913.2|12911.1|99
1731280500000|2024-11-10 23:15:00|12913.8|12910.9|12913.2|12911.7|12913.9|12912|12911.9|12910|111
1731280800000|2024-11-10 23:20:00|12913.3|12911.8|12915.3|12913.8|12915.4|12913.9|12913.3|12911.5|87
1731281100000|2024-11-10 23:25:00|12915.4|12913.9|12916|12914.5|12916.9|12915.4|12915.2|12913.7|83
1731281400000|2024-11-10 23:30:00|12915.9|12914.4|12917.2|12915.7|12917.2|12916.2|12915|12913|65
1731281700000|2024-11-10 23:35:00|12917.1|12915.6|12915.5|12914|12917.1|12915.7|12915.2|12913.7|40
1731282000000|2024-11-10 23:40:00|12915.4|12913.9|12916|12914.5|12916|12914.5|12914.1|12912.6|45
1731282300000|2024-11-10 23:45:00|12916.1|12914.6|12918|12916.5|12918.5|12917|12915.9|12914.4|65
1731282600000|2024-11-10 23:50:00|12917.9|12916.4|12917.3|12915.8|12917.9|12916.4|12915.8|12914.3|69
1731282900000|2024-11-10 23:55:00|12917.4|12915.9|12916.2|12914.7|12917.7|12916.2|12916|12914.5|54
1731283200000|2024-11-11 00:00:00|12916.1|12914.6|12912.2|12910.7|12916.5|12915|12912.2|12910.7|159
1731283500000|2024-11-11 00:05:00|12912|12910.5|12911.1|12909.6|12912.8|12911.3|12910.5|12909|132
1731283800000|2024-11-11 00:10:00|12911|12909.5|12912.8|12911.3|12913|12911.4|12910.9|12909.4|120
1731284100000|2024-11-11 00:15:00|12912.7|12911.2|12915|12913.5|12915.3|12913.8|12911.6|12910.1|116
1731284400000|2024-11-11 00:20:00|12915.1|12913.6|12919.3|12917.8|12919.4|12917.9|12915|12913.5|170
1731284700000|2024-11-11 00:25:00|12919.4|12917.9|12920.8|12919.3|12920.8|12919.3|12918.5|12917|82
1731285000000|2024-11-11 00:30:00|12920.5|12919|12919.1|12917.6|12920.9|12919.4|12918.3|12916.8|187
1731285300000|2024-11-11 00:35:00|12918.9|12917.4|12919.3|12917.8|12920.1|12918.1|12918.6|12917.1|74
1731285600000|2024-11-11 00:40:00|12919.4|12917.9|12918.1|12916.6|12919.4|12917.9|12917.2|12915.7|149
1731285900000|2024-11-11 00:45:00|12918.2|12916.7|12916.1|12914.6|12918.3|12916.8|12915.8|12914.2|116
1731286200000|2024-11-11 00:50:00|12916.4|12914.3|12913.4|12911.9|12916.8|12915.3|12913.3|12911.8|135
1731286500000|2024-11-11 00:55:00|12913.1|12911.6|12915|12913.5|12915.5|12914.6|12912.9|12911.1|137
1731286800000|2024-11-11 01:00:00|12915.1|12913.6|12916|12915.1|12918|12916.7|12915|12913.5|242
1731287100000|2024-11-11 01:05:00|12915.3|12914.4|12918.7|12917.8|12918.7|12917.8|12914.5|12913.6|188
1731287400000|2024-11-11 01:10:00|12918.8|12917.9|12921|12919.5|12921.4|12920.5|12918.8|12917.9|130
1731287700000|2024-11-11 01:15:00|12921.1|12919.6|12919.5|12918.6|12921.6|12920.1|12918.6|12917.7|171
1731288000000|2024-11-11 01:20:00|12919.4|12918.5|12925|12924.1|12926.1|12925.2|12918.6|12917.7|250
1731288300000|2024-11-11 01:25:00|12925.4|12924.5|12923.6|12922.7|12926.1|12925.2|12922.1|12921.2|177
1731288600000|2024-11-11 01:30:00|12923.7|12922.8|12921.8|12920.9|12926.5|12925.6|12921.8|12920.9|253
1731288900000|2024-11-11 01:35:00|12921.6|12920.7|12921.7|12920.2|12921.8|12920.9|12919.7|12918.7|182
1731289200000|2024-11-11 01:40:00|12921.6|12920.1|12920.6|12919.1|12923.1|12921.6|12919.9|12918.4|243
1731289500000|2024-11-11 01:45:00|12920.5|12919|12918.5|12917|12921.1|12919.6|12918|12916.5|184
1731289800000|2024-11-11 01:50:00|12918.4|12916.9|12919.1|12917.6|12920.3|12918.8|12918.3|12916.8|176
1731290100000|2024-11-11 01:55:00|12919.2|12917.7|12919.1|12917.6|12920.3|12918.8|12918|12916.5|167
1731290400000|2024-11-11 02:00:00|12919|12917.5|12919.6|12918.1|12922.2|12920.7|12916.5|12915|252
1731290700000|2024-11-11 02:05:00|12919.4|12917.9|12922.4|12920.9|12922.9|12921.4|12919.1|12917.6|169
1731291000000|2024-11-11 02:10:00|12922.2|12920.7|12923.4|12921.9|12923.8|12922.9|12921.6|12920.4|157
1731291300000|2024-11-11 02:15:00|12923.3|12921.8|12918.4|12916.9|12923.6|12922.7|12918.4|12916.9|176
1731291600000|2024-11-11 02:20:00|12918.3|12916.8|12917.6|12916.7|12919.1|12917.9|12917.5|12916.3|123
1731291900000|2024-11-11 02:25:00|12917|12916.1|12916.2|12915.3|12917.4|12916.5|12915.9|12914.7|171
1731292200000|2024-11-11 02:30:00|12916.3|12915.4|12918.9|12917.4|12919.8|12918.9|12916.1|12915.2|163
1731292500000|2024-11-11 02:35:00|12919|12917.5|12915.5|12914.6|12919.2|12918|12915.5|12914.6|156
1731292800000|2024-11-11 02:40:00|12915.2|12914.3|12916.7|12915.8|12916.9|12916|12914|12913.1|117
1731293100000|2024-11-11 02:45:00|12916.8|12915.9|12918.1|12916.6|12918.9|12917.4|12916.1|12915.2|132
1731293400000|2024-11-11 02:50:00|12918.2|12916.7|12917.7|12916.2|12919.8|12918.9|12917.7|12916.2|109
1731293700000|2024-11-11 02:55:00|12917.5|12916|12918.6|12917.7|12919.4|12918.5|12917.2|12915.7|135
1731294000000|2024-11-11 03:00:00|12918.7|12917.8|12920.6|12919.7|12921.4|12920.5|12918.6|12917.7|157
1731294300000|2024-11-11 03:05:00|12920.7|12919.8|12922.1|12920.6|12922.3|12920.8|12920.7|12919.6|125
1731294600000|2024-11-11 03:10:00|12922|12920.5|12921.7|12920.2|12923.3|12921.8|12920.6|12919.1|122
1731294900000|2024-11-11 03:15:00|12921.5|12920|12921.4|12919.9|12922.2|12920.7|12920.9|12919.4|88
1731295200000|2024-11-11 03:20:00|12921.3|12919.8|12921.7|12920.2|12922.4|12920.9|12921.3|12919.8|86
1731295500000|2024-11-11 03:25:00|12921.5|12920|12920|12919.1|12921.6|12920.1|12919.5|12918|128
1731295800000|2024-11-11 03:30:00|12919.8|12918.9|12916.5|12915.6|12919.9|12919|12916.2|12915.3|138
1731296100000|2024-11-11 03:35:00|12916.6|12915.7|12913.9|12913|12916.6|12915.7|12913.8|12912.9|113
1731296400000|2024-11-11 03:40:00|12914.1|12913.2|12915.4|12914.5|12915.6|12914.7|12913.3|12912.4|110
1731296700000|2024-11-11 03:45:00|12915.3|12914.4|12916.7|12915.8|12917.2|12916.3|12915.2|12914.3|114
1731297000000|2024-11-11 03:50:00|12916.6|12915.7|12914.9|12914|12916.9|12915.8|12914.7|12913.8|83
1731297300000|2024-11-11 03:55:00|12915|12914.1|12914.6|12913.7|12916.1|12914.9|12914.6|12913.7|76
1731297600000|2024-11-11 04:00:00|12914.5|12913.6|12910.7|12909.2|12915.1|12913.7|12910.1|12908.6|138
1731297900000|2024-11-11 04:05:00|12910.8|12909.3|12910.9|12909.4|12912|12910.5|12909.3|12907.8|138
1731298200000|2024-11-11 04:10:00|12910.8|12909.3|12911.8|12910.3|12912.5|12911|12910.3|12908.8|104
1731298500000|2024-11-11 04:15:00|12911.7|12910.2|12911.1|12909.6|12912.1|12910.6|12911|12909.5|79
1731298800000|2024-11-11 04:20:00|12911|12909.5|12911.6|12910.1|12911.9|12910.4|12910.7|12909.2|58
1731299100000|2024-11-11 04:25:00|12911.5|12910|12911.5|12910|12911.7|12910.2|12911.3|12909.8|37
1731299400000|2024-11-11 04:30:00|12911.6|12910.1|12911|12909.5|12912|12910.5|12911|12909.5|41
1731299700000|2024-11-11 04:35:00|12910.9|12909.4|12909.1|12907.6|12911|12910|12909.1|12907.6|74
1731300000000|2024-11-11 04:40:00|12909|12907.5|12904.7|12903.2|12909.3|12908|12902.8|12901.3|132
1731300300000|2024-11-11 04:45:00|12904.8|12903.3|12904.3|12903.4|12905.1|12903.6|12901.9|12900.6|144
1731300600000|2024-11-11 04:50:00|12904.5|12903.6|12906.8|12905.9|12908.4|12907.5|12904.2|12903.3|112
1731300900000|2024-11-11 04:55:00|12906.7|12905.8|12913.1|12912.2|12913.1|12912.2|12906.7|12905.5|123
1731301200000|2024-11-11 05:00:00|12913.2|12912.3|12916.1|12914.6|12916.5|12915|12912.2|12911.3|182
1731301500000|2024-11-11 05:05:00|12916.2|12914.7|12915.2|12913.7|12917.1|12915.6|12914.3|12912.8|128
1731301800000|2024-11-11 05:10:00|12915.3|12913.8|12914.7|12913.8|12917|12915.5|12914.2|12913.3|133
1731302100000|2024-11-11 05:15:00|12914.6|12913.7|12911.9|12910.4|12914.8|12913.9|12911.6|12910.1|104
1731302400000|2024-11-11 05:20:00|12911.8|12910.3|12910.6|12909.7|12911.8|12910.3|12908.9|12908|111
1731302700000|2024-11-11 05:25:00|12910.5|12909.6|12911.2|12910.3|12912.6|12911.4|12910.1|12909.2|125
1731303000000|2024-11-11 05:30:00|12911.3|12910.4|12910.3|12908.8|12912|12910.9|12910.1|12908.6|147
1731303300000|2024-11-11 05:35:00|12910.4|12908.9|12909|12908.1|12910.8|12909.3|12908.1|12907.2|93
1731303600000|2024-11-11 05:40:00|12909.4|12908.5|12911.5|12910.6|12911.8|12910.9|12909.2|12908.3|82
1731303900000|2024-11-11 05:45:00|12911.6|12910.7|12913.7|12912.8|12913.8|12912.9|12911.3|12910.4|107
1731304200000|2024-11-11 05:50:00|12913.8|12912.9|12914.4|12913.5|12915.2|12914.3|12913.5|12912.6|114
1731304500000|2024-11-11 05:55:00|12914.5|12913.6|12916.2|12914.7|12917.4|12915.9|12914.2|12913.3|191
1731304800000|2024-11-11 06:00:00|12916.1|12914.6|12912.2|12910.7|12916.2|12914.7|12912|12910.5|126
1731305100000|2024-11-11 06:05:00|12912.3|12910.8|12915.2|12913.7|12916|12914.5|12911.8|12910.3|123
1731305400000|2024-11-11 06:10:00|12915.3|12913.8|12913.3|12911.8|12916.3|12914.8|12912.4|12910.9|139
1731305700000|2024-11-11 06:15:00|12913.4|12911.9|12916|12914.5|12916.2|12914.7|12913|12911.5|117
1731306000000|2024-11-11 06:20:00|12915.9|12914.4|12913.3|12911.8|12916.3|12914.8|12913.2|12911.7|112
1731306300000|2024-11-11 06:25:00|12913.4|12911.9|12914.8|12913.3|12914.9|12913.4|12913.1|12911.6|93
1731306600000|2024-11-11 06:30:00|12914.7|12913.2|12915.2|12914.3|12918.1|12916.6|12914.7|12913.2|144
1731306900000|2024-11-11 06:35:00|12915.1|12914.2|12915|12913.5|12916.1|12915.1|12914.2|12913.1|115
1731307200000|2024-11-11 06:40:00|12915.1|12913.6|12914.4|12913.5|12916.3|12914.8|12914.4|12913.5|102
1731307500000|2024-11-11 06:45:00|12914.3|12913.4|12916|12915.1|12916|12915.1|12914.3|12913.4|107
1731307800000|2024-11-11 06:50:00|12916.2|12915.3|12917|12916.1|12917.2|12916.3|12915.3|12914.4|82
1731308100000|2024-11-11 06:55:00|12916.9|12916|12917.8|12916.9|12919.1|12918.2|12916.1|12915.2|70
1731308400000|2024-11-11 07:00:00|12917.9|12917|12920.6|12919.7|12922.3|12920.9|12917.6|12916.7|228
1731308700000|2024-11-11 07:05:00|12920.8|12919.9|12915|12914.1|12922.8|12921.9|12914.9|12914|156
1731309000000|2024-11-11 07:10:00|12915.1|12914.2|12913.8|12912.9|12915.4|12914.5|12911.4|12910.1|222
1731309300000|2024-11-11 07:15:00|12913.7|12912.8|12906.7|12905.8|12913.7|12912.8|12906.7|12905.8|141
1731309600000|2024-11-11 07:20:00|12906.1|12905.2|12904.7|12903.8|12907.2|12906|12903|12901.9|232
1731309900000|2024-11-11 07:25:00|12904.6|12903.7|12907.1|12906.2|12907.9|12906.9|12904.2|12903.3|248
1731310200000|2024-11-11 07:30:00|12906.9|12906|12897.9|12897|12907.5|12906.6|12897.7|12896.8|258
1731310500000|2024-11-11 07:35:00|12898|12897.1|12903.4|12901.9|12904.1|12903.2|12895.8|12894.9|292
1731310800000|2024-11-11 07:40:00|12903.1|12902.2|12901.3|12899.8|12904.6|12903.7|12899.3|12898.4|232
1731311100000|2024-11-11 07:45:00|12901.9|12900.4|12892.2|12891.3|12902.1|12901|12891.6|12890.7|369
1731311400000|2024-11-11 07:50:00|12892.6|12891.7|12898.2|12896.7|12900.2|12898.7|12891.9|12891|422
1731311700000|2024-11-11 07:55:00|12897.9|12897|12896.2|12894.7|12901.3|12899.8|12894.6|12893.7|335
1731312000000|2024-11-11 08:00:00|12896.1|12894.6|12896.6|12895.7|12899.1|12897.6|12893.1|12891.6|429
1731312300000|2024-11-11 08:05:00|12896.7|12895.8|12896.2|12895.3|12897.2|12896.3|12893.4|12892.1|251
1731312600000|2024-11-11 08:10:00|12896.5|12895.6|12893.7|12892.8|12900.4|12898.9|12892.6|12891.7|287
1731312900000|2024-11-11 08:15:00|12893.4|12892.5|12895.1|12894.2|12898.5|12897.6|12893.2|12892.3|222
1731313200000|2024-11-11 08:20:00|12894.8|12893.9|12890.1|12889.2|12895.1|12894.2|12888.5|12887.2|403
1731313500000|2024-11-11 08:25:00|12890|12889.1|12893.8|12892.9|12896.1|12895.2|12889.2|12888.3|369
1731313800000|2024-11-11 08:30:00|12893.7|12892.8|12890.6|12889.7|12897|12896.1|12889.1|12888.2|326
1731314100000|2024-11-11 08:35:00|12890.5|12889.6|12898.1|12897.2|12899.2|12898.3|12888.9|12888|223
1731314400000|2024-11-11 08:40:00|12898.4|12897.5|12900.4|12898.9|12900.7|12899.2|12897.2|12896.3|242
1731314700000|2024-11-11 08:45:00|12900.3|12898.8|12903.8|12902.9|12904.7|12903.8|12900.1|12898.8|247
1731315000000|2024-11-11 08:50:00|12904.1|12903.2|12897.5|12896.6|12904.5|12903.6|12894.8|12893.9|359
1731315300000|2024-11-11 08:55:00|12897.6|12896.7|12900|12899.1|12900.1|12899.2|12895.5|12894.6|222
1731315600000|2024-11-11 09:00:00|12900.1|12899.2|12898.3|12897.4|12903.3|12902.4|12898.3|12897.4|288
1731315900000|2024-11-11 09:05:00|12898.4|12897.5|12897.8|12896.9|12899.1|12898.2|12896.2|12895.3|203
1731316200000|2024-11-11 09:10:00|12897.6|12896.7|12894.4|12893.5|12899.6|12898.7|12894.4|12893.5|249
1731316500000|2024-11-11 09:15:00|12894.5|12893.6|12895.1|12894.2|12898|12897.1|12892.5|12891.6|198
1731316800000|2024-11-11 09:20:00|12895.2|12894.3|12897.6|12896.7|12899.9|12899|12894.5|12893|232
1731317100000|2024-11-11 09:25:00|12897.5|12896.6|12886.4|12884.9|12897.6|12896.7|12884.8|12883.3|369
1731317400000|2024-11-11 09:30:00|12886.5|12885|12886.3|12885.4|12890.6|12889.7|12884.3|12883.4|302
1731317700000|2024-11-11 09:35:00|12886.2|12885.3|12885.9|12885|12889.7|12888.8|12885.2|12884.3|268
1731318000000|2024-11-11 09:40:00|12885.8|12884.9|12886.9|12886|12888.1|12887.2|12883.6|12882.7|256
1731318300000|2024-11-11 09:45:00|12886.8|12885.9|12891.3|12890.4|12891.6|12890.7|12886.8|12885.9|279
1731318600000|2024-11-11 09:50:00|12891.5|12890.6|12900.5|12899.6|12900.7|12899.8|12891.5|12890.6|277
1731318900000|2024-11-11 09:55:00|12900.2|12899.3|12900.8|12899.9|12902.5|12901.6|12897.7|12896.8|179
1731319200000|2024-11-11 10:00:00|12900.3|12899.4|12900.1|12899.2|12901.5|12900.6|12898.1|12896.6|177
1731319500000|2024-11-11 10:05:00|12900.6|12899.7|12901.2|12900.3|12901.9|12901|12897|12896.1|133
1731319800000|2024-11-11 10:10:00|12901.1|12900.2|12894.2|12892.7|12901.2|12900.3|12889.8|12888.6|191
1731320100000|2024-11-11 10:15:00|12894.3|12892.8|12898.8|12897.9|12900.2|12898.7|12893.8|12892.5|204
1731320400000|2024-11-11 10:20:00|12898.7|12897.8|12900.9|12900|12902|12901.1|12898|12897.1|165
1731320700000|2024-11-11 10:25:00|12901|12900.1|12903.7|12902.8|12904.7|12903.8|12901|12900.1|187
1731321000000|2024-11-11 10:30:00|12903.8|12902.9|12901.8|12900.9|12907.2|12906.3|12901.6|12900.7|167
1731321300000|2024-11-11 10:35:00|12901.9|12901|12895.7|12894.8|12902.3|12901.4|12895.7|12894.8|184
1731321600000|2024-11-11 10:40:00|12895.8|12894.9|12896.7|12895.8|12900.4|12898.9|12894.5|12893|180
1731321900000|2024-11-11 10:45:00|12896.6|12895.7|12892.6|12891.7|12896.7|12895.7|12891.7|12890.2|191
1731322200000|2024-11-11 10:50:00|12892.9|12891.4|12889.9|12889|12894.1|12892.6|12887.4|12886.5|253
1731322500000|2024-11-11 10:55:00|12889.8|12888.9|12884|12883.1|12891.4|12890.5|12883.6|12882.7|219
1731322800000|2024-11-11 11:00:00|12883.8|12882.9|12884.9|12884|12885.1|12884.2|12878.5|12877.6|320
1731323100000|2024-11-11 11:05:00|12884.8|12883.9|12882.7|12881.8|12884.9|12884|12878.3|12877.4|234
1731323400000|2024-11-11 11:10:00|12882.8|12881.9|12883|12881.5|12885|12884.1|12881.3|12880.4|220
1731323700000|2024-11-11 11:15:00|12882.9|12881.4|12881.8|12880.9|12883|12881.9|12878.1|12877.2|158
1731324000000|2024-11-11 11:20:00|12881.7|12880.8|12883.2|12881.7|12887|12885.5|12881.1|12880.1|227
1731324300000|2024-11-11 11:25:00|12883.3|12881.8|12883|12882.1|12885.3|12884.1|12881.1|12880.2|205
1731324600000|2024-11-11 11:30:00|12883.2|12882.3|12881.9|12881|12884.9|12884|12877.8|12876.4|296
1731324900000|2024-11-11 11:35:00|12881.7|12880.8|12887.1|12886.2|12889.2|12888.1|12880.8|12879.9|232
1731325200000|2024-11-11 11:40:00|12887|12886.1|12888.4|12886.9|12888.4|12887.3|12884.8|12883.5|173
1731325500000|2024-11-11 11:45:00|12888.3|12886.8|12886.9|12886|12889|12887.5|12884|12883.1|165
1731325800000|2024-11-11 11:50:00|12886.8|12885.9|12885|12884.1|12888.3|12887|12883.4|12882.5|164
1731326100000|2024-11-11 11:55:00|12885.1|12884.2|12885.8|12884.9|12889.2|12888.3|12884.4|12883.5|241
1731326400000|2024-11-11 12:00:00|12886.5|12885.6|12886.4|12885.5|12887.8|12886.9|12883.7|12882.8|215
1731326700000|2024-11-11 12:05:00|12886.8|12885.3|12886.5|12885.6|12890.7|12889.8|12885.7|12884.8|238
1731327000000|2024-11-11 12:10:00|12886.4|12885.5|12888.1|12886.6|12888.4|12887.5|12885.7|12884.8|148
1731327300000|2024-11-11 12:15:00|12887.8|12886.9|12885.8|12884.9|12887.9|12887|12884|12883.1|145
1731327600000|2024-11-11 12:20:00|12885.2|12884.3|12884.8|12883.3|12886|12884.9|12883.4|12882|171
1731327900000|2024-11-11 12:25:00|12884.6|12883.1|12881.2|12880.3|12884.6|12883.4|12880.5|12879|154
1731328200000|2024-11-11 12:30:00|12881.1|12880.2|12879.8|12878.3|12881.1|12880.2|12877|12875.5|175
1731328500000|2024-11-11 12:35:00|12879.9|12878.4|12886.6|12885.7|12887.5|12886.6|12879.9|12878.4|200
1731328800000|2024-11-11 12:40:00|12886.7|12885.8|12888.5|12887|12889.5|12888.6|12886|12885|190
1731329100000|2024-11-11 12:45:00|12888.6|12887.1|12885.7|12884.8|12890.1|12888.9|12884.5|12883.1|139
1731329400000|2024-11-11 12:50:00|12885.8|12884.9|12884.3|12883.4|12887.3|12886.4|12884.3|12883.4|176
1731329700000|2024-11-11 12:55:00|12884.1|12883.2|12881.8|12880.9|12886|12885.1|12881.8|12880.9|205
1731330000000|2024-11-11 13:00:00|12881.7|12880.8|12884.7|12883.8|12885.7|12884.8|12880.1|12878.6|296
1731330300000|2024-11-11 13:05:00|12884.8|12883.9|12883|12882.1|12885.8|12884.9|12881.8|12880.6|169
1731330600000|2024-11-11 13:10:00|12882.8|12881.9|12880.2|12879.3|12882.9|12882|12879.3|12878|219
1731330900000|2024-11-11 13:15:00|12880.3|12879.4|12870.6|12869.7|12881.1|12879.9|12870.3|12868.8|368
1731331200000|2024-11-11 13:20:00|12870.7|12869.8|12870.7|12869.8|12875.2|12874.3|12869.7|12868.8|352
1731331500000|2024-11-11 13:25:00|12870.8|12869.9|12868|12866.5|12871|12870|12867.8|12866.5|263
1731331800000|2024-11-11 13:30:00|12868.1|12866.6|12859.5|12858.6|12869.5|12868|12859.3|12858.4|291
1731332100000|2024-11-11 13:35:00|12859.3|12858.4|12865|12864.1|12865|12864.1|12856.5|12855.6|395
1731332400000|2024-11-11 13:40:00|12865.1|12864.2|12862.6|12861.7|12865.1|12864.2|12859.8|12858.8|295
1731332700000|2024-11-11 13:45:00|12862.5|12861.6|12868|12866.5|12868.4|12866.7|12862.3|12861.4|299
1731333000000|2024-11-11 13:50:00|12868.1|12866.6|12867.4|12866.5|12869|12868|12864.8|12863.9|319
1731333300000|2024-11-11 13:55:00|12867.1|12866.2|12867.5|12866|12868.6|12867.1|12865|12863.9|273
1731333600000|2024-11-11 14:00:00|12867.4|12865.9|12868.8|12867.9|12870|12868.8|12867|12865.9|299
1731333900000|2024-11-11 14:05:00|12868.7|12867.8|12871.5|12870|12874|12872.5|12868.7|12867.8|220
1731334200000|2024-11-11 14:10:00|12871.4|12869.9|12876.4|12874.9|12876.5|12875|12868.2|12867.3|207
1731334500000|2024-11-11 14:15:00|12876.3|12874.8|12873.9|12873|12876.4|12875.1|12872.4|12871|232
1731334800000|2024-11-11 14:20:00|12874|12873.1|12873.7|12872.8|12875.3|12874.3|12872.7|12871.6|164
1731335100000|2024-11-11 14:25:00|12873.8|12872.9|12877.2|12875.7|12877.4|12876.3|12873.2|12872.3|192
1731335400000|2024-11-11 14:30:00|12877.1|12875.6|12871.7|12870.8|12877.8|12876.9|12871.2|12870.3|350
1731335700000|2024-11-11 14:35:00|12871.9|12871|12869.7|12868.8|12876.2|12875.3|12868.5|12867|361
1731336000000|2024-11-11 14:40:00|12869.3|12868.4|12869.6|12868.1|12874.5|12873.3|12868.7|12867.8|395
1731336300000|2024-11-11 14:45:00|12869.5|12868.6|12868.7|12867.8|12870.6|12869.7|12866.7|12865.8|440
1731336600000|2024-11-11 14:50:00|12868.9|12868|12863.5|12862|12870.6|12869.7|12863.2|12861.7|532
1731336900000|2024-11-11 14:55:00|12863.6|12862.1|12867.8|12866.9|12868.7|12867.8|12860.9|12860|398
1731337200000|2024-11-11 15:00:00|12867.9|12867|12873.8|12872.9|12876.1|12875.1|12867.9|12867|480
1731337500000|2024-11-11 15:05:00|12873.9|12873|12864|12862.5|12874.2|12873.3|12864|12862.5|343
1731337800000|2024-11-11 15:10:00|12863.9|12862.4|12862.7|12861.8|12865.7|12864.8|12861.9|12860.4|312
1731338100000|2024-11-11 15:15:00|12862.8|12861.9|12864|12863.1|12868.2|12867.3|12862.8|12861.9|223
1731338400000|2024-11-11 15:20:00|12864.1|12863.2|12866|12864.5|12866|12864.6|12860.2|12859.3|344
1731338700000|2024-11-11 15:25:00|12866.2|12864.7|12864.8|12863.9|12866.2|12865|12862.8|12861.9|247
1731339000000|2024-11-11 15:30:00|12864.6|12863.7|12859.8|12858.9|12866.9|12866|12858.4|12857.5|325
1731339300000|2024-11-11 15:35:00|12859.5|12858.6|12864.2|12863.3|12865.8|12864.3|12859|12858.1|215
1731339600000|2024-11-11 15:40:00|12864.1|12863.2|12866.7|12865.8|12868.3|12867.3|12863.4|12862.5|297
1731339900000|2024-11-11 15:45:00|12866.9|12866|12870|12868.5|12870.2|12868.7|12863|12861.5|239
1731340200000|2024-11-11 15:50:00|12869.8|12868.3|12870.1|12869.2|12870.1|12869.2|12866.2|12864.8|351
1731340500000|2024-11-11 15:55:00|12870|12869.1|12869.8|12868.9|12873|12871.7|12866.5|12865.6|444
1731340800000|2024-11-11 16:00:00|12870.1|12869.2|12867.7|12866.8|12871.9|12871|12865.2|12864.3|388
1731341100000|2024-11-11 16:05:00|12867.5|12866.6|12871.5|12870.6|12871.5|12870.6|12866.6|12865.1|287
1731341400000|2024-11-11 16:10:00|12871.8|12870.9|12875.2|12873.7|12875.2|12873.7|12870.4|12869.5|262
1731341700000|2024-11-11 16:15:00|12875.1|12873.6|12876|12874.5|12878.5|12877.6|12873.9|12872.5|282
1731342000000|2024-11-11 16:20:00|12875.9|12874.4|12875.1|12873.6|12878.1|12877.2|12874.7|12873.5|175
1731342300000|2024-11-11 16:25:00|12874.8|12873.9|12874.2|12872.7|12875.6|12874.7|12872.8|12871.5|204
1731342600000|2024-11-11 16:30:00|12874.1|12872.6|12870.8|12869.3|12874.9|12874|12870.5|12869|198
1731342900000|2024-11-11 16:35:00|12870.7|12869.2|12873.7|12872.2|12876.1|12875.2|12870.1|12869.2|158
1731343200000|2024-11-11 16:40:00|12873.8|12872.3|12871.7|12870.8|12873.8|12872.3|12870.3|12869.4|143
1731343500000|2024-11-11 16:45:00|12871.6|12870.7|12872.7|12871.8|12873.2|12872.3|12871.2|12870.3|106
1731343800000|2024-11-11 16:50:00|12872.5|12871.6|12867.7|12866.8|12873.6|12872.7|12866.8|12865.3|214
1731344100000|2024-11-11 16:55:00|12867.5|12866.6|12870.5|12869.6|12870.7|12869.8|12866.8|12865.3|151
1731344400000|2024-11-11 17:00:00|12870.4|12869.5|12869.7|12868.8|12872.6|12871.7|12869.4|12868.5|152
1731344700000|2024-11-11 17:05:00|12869.8|12868.9|12869.7|12868.8|12871.7|12870.8|12868.6|12867.7|107
1731345000000|2024-11-11 17:10:00|12870.3|12869.4|12870.6|12869.7|12870.9|12870|12869.1|12868.2|127
1731345300000|2024-11-11 17:15:00|12870.4|12869.5|12869.3|12868.4|12872.7|12871.8|12869.3|12868.4|108
1731345600000|2024-11-11 17:20:00|12868.6|12867.7|12866.7|12865.8|12870.4|12869.5|12866.1|12865.2|132
1731345900000|2024-11-11 17:25:00|12866.6|12865.7|12864|12863.1|12867.9|12867|12860.3|12858.8|235
1731346200000|2024-11-11 17:30:00|12863.9|12863|12872.6|12871.7|12872.7|12871.8|12863.9|12862.9|231
1731346500000|2024-11-11 17:35:00|12872.4|12871.5|12870.9|12870|12872.7|12871.8|12869.7|12868.8|167
1731346800000|2024-11-11 17:40:00|12870.8|12869.9|12866.1|12865.2|12872.6|12871.7|12864.4|12863.3|163
1731347100000|2024-11-11 17:45:00|12866.3|12865.4|12866.7|12865.8|12867.8|12866.8|12864.8|12863.9|103
1731347400000|2024-11-11 17:50:00|12866.6|12865.7|12869|12867.5|12869.1|12867.8|12865.4|12864.5|156
1731347700000|2024-11-11 17:55:00|12868.5|12867.6|12865|12863.5|12869.4|12868.5|12864.5|12863.4|180
1731348000000|2024-11-11 18:00:00|12864.8|12863.3|12863.9|12862.4|12864.8|12863.4|12862.2|12860.7|237
1731348300000|2024-11-11 18:05:00|12863.8|12862.3|12864.1|12862.6|12865.2|12863.7|12862.9|12861.4|141
1731348600000|2024-11-11 18:10:00|12864|12862.5|12864|12862.5|12865.1|12863.6|12863.1|12861.6|155
1731348900000|2024-11-11 18:15:00|12864.1|12862.6|12863.5|12862.6|12864.3|12863.4|12862.4|12861.5|146
1731349200000|2024-11-11 18:20:00|12863.2|12862.3|12860.2|12859.3|12863.4|12862.5|12858.9|12857.4|215
1731349500000|2024-11-11 18:25:00|12860.1|12859.2|12860|12858.5|12860.2|12859.3|12859|12857.6|129
1731349800000|2024-11-11 18:30:00|12860.1|12858.6|12860.9|12860|12862|12860.9|12857.9|12856.6|158
1731350100000|2024-11-11 18:35:00|12861|12860.1|12862.5|12861.6|12863.1|12862.2|12860.6|12859.7|101
1731350400000|2024-11-11 18:40:00|12862.6|12861.7|12861.2|12859.7|12862.6|12861.7|12859.3|12857.8|133
1731350700000|2024-11-11 18:45:00|12861.1|12859.6|12864.2|12862.7|12864.7|12863.2|12860.1|12858.6|205
1731351000000|2024-11-11 18:50:00|12864.4|12862.9|12867|12865.5|12867.1|12866.2|12864.3|12862.8|133
1731351300000|2024-11-11 18:55:00|12866.9|12865.4|12865.8|12864.9|12867.5|12866|12865.7|12864.6|148
1731351600000|2024-11-11 19:00:00|12865.7|12864.8|12865.6|12864.1|12866.3|12865.4|12864.3|12863.4|150
1731351900000|2024-11-11 19:05:00|12865.7|12864.2|12865.1|12863.6|12866.1|12864.7|12864.1|12862.6|153
1731352200000|2024-11-11 19:10:00|12865|12863.5|12865.6|12864.7|12866.7|12865.5|12864|12862.5|191
1731352500000|2024-11-11 19:15:00|12865.7|12864.8|12866.9|12866|12867.6|12866.7|12865.7|12864.8|119
1731352800000|2024-11-11 19:20:00|12866.8|12865.9|12865.4|12864.5|12867.5|12866.6|12864.5|12863.6|78
1731353100000|2024-11-11 19:25:00|12865.5|12864.6|12863.7|12862.8|12866.4|12865.5|12863.4|12862.5|115
1731353400000|2024-11-11 19:30:00|12863.8|12862.9|12865.3|12864.4|12865.4|12864.5|12863.4|12862.5|78
1731353700000|2024-11-11 19:35:00|12865|12864.1|12863.4|12862.5|12865.2|12864.3|12863.4|12862.4|92
1731354000000|2024-11-11 19:40:00|12863.3|12862.4|12864.2|12863.3|12864.4|12863.5|12862.8|12861.9|148
1731354300000|2024-11-11 19:45:00|12864.6|12863.7|12865.9|12865|12866.9|12866|12863.8|12862.9|139
1731354600000|2024-11-11 19:50:00|12865.8|12864.9|12864.4|12863.5|12866.6|12865.7|12864.1|12863.2|87
1731354900000|2024-11-11 19:55:00|12864.1|12863.2|12862.5|12861.6|12864.3|12863.4|12861.5|12860.6|243
1731355200000|2024-11-11 20:00:00|12862.6|12861.7|12864.7|12863.8|12866.5|12865.6|12862.6|12861.7|189
1731355500000|2024-11-11 20:05:00|12864.6|12863.7|12865.1|12864.2|12865.9|12864.8|12864.4|12863.5|160
1731355800000|2024-11-11 20:10:00|12865|12864.1|12866.2|12864.7|12867.2|12865.7|12864.8|12863.6|204
1731356100000|2024-11-11 20:15:00|12866.1|12864.6|12865.8|12864.3|12866.1|12864.8|12865.3|12863.8|98
1731356400000|2024-11-11 20:20:00|12865.7|12864.2|12866.9|12866|12867.9|12866.4|12865.6|12864.1|146
1731356700000|2024-11-11 20:25:00|12866.8|12865.9|12864.4|12863.5|12867.2|12865.9|12864.2|12863.3|102
1731357000000|2024-11-11 20:30:00|12864.2|12863.3|12865|12863.5|12865.6|12864.7|12863.3|12862.3|198
1731357300000|2024-11-11 20:35:00|12865.1|12863.6|12864|12863.1|12865.6|12864.1|12863.7|12862.8|119
1731357600000|2024-11-11 20:40:00|12864.1|12863.2|12863.3|12862.4|12864.6|12863.7|12862.6|12861.7|125
1731357900000|2024-11-11 20:45:00|12863.1|12862.2|12863.7|12862.8|12865.1|12864.2|12862.9|12862|107
1731358200000|2024-11-11 20:50:00|12863.8|12862.9|12865.6|12864.7|12866|12865.1|12863.7|12862.8|123
1731358500000|2024-11-11 20:55:00|12865.4|12864.5|12867.6|12866.1|12867.8|12866.8|12864.1|12863.2|195
1731358800000|2024-11-11 21:00:00|12867.7|12866.2|12868.5|12867.6|12868.6|12867.7|12866.7|12865.8|61
1731359100000|2024-11-11 21:05:00|12868.6|12867.7|12867.6|12866.7|12868.9|12867.7|12867.4|12866.5|42
1731359400000|2024-11-11 21:10:00|12867.5|12866.6|12869|12867.5|12869|12867.6|12867.4|12866.5|35
1731359700000|2024-11-11 21:15:00|12868.9|12867.4|12867.8|12866.9|12868.9|12867.4|12867.7|12866.5|44
1731360000000|2024-11-11 21:20:00|12868.1|12866.6|12867.8|12866.9|12868.1|12867.1|12867.7|12866.5|13
1731360300000|2024-11-11 21:25:00|12867.9|12867|12868.3|12867.4|12868.6|12867.7|12867.7|12866.6|30
1731360600000|2024-11-11 21:30:00|12868.1|12867.2|12868.4|12867.5|12868.4|12867.5|12867.5|12866.5|53
1731360900000|2024-11-11 21:35:00|12868.7|12867.2|12868.3|12867.4|12868.7|12867.6|12868.2|12866.7|55
1731361200000|2024-11-11 21:40:00|12868.2|12867.3|12868.5|12867|12868.9|12867.4|12868|12866.8|34
1731361500000|2024-11-11 21:45:00|12868.6|12867.1|12869.1|12867.6|12869.1|12867.6|12868.5|12867|36
1731361800000|2024-11-11 21:50:00|12869.9|12868.4|12869.9|12868.4|12870.5|12868.7|12869.8|12867.6|66
1731362100000|2024-11-11 21:55:00|12870.4|12868|12870.7|12865.4|12872.8|12868.1|12870.1|12865.3|290
1731362400000|2024-11-11 22:00:00|12872.2|12862.8|12874.2|12862.3|12876.1|12864.2|12872.2|12861.8|17
1731362700000|2024-11-11 22:05:00|12873.6|12861.7|12875.9|12864|12875.9|12864|12873.4|12861.5|15
1731363000000|2024-11-11 22:10:00|12875.8|12863.9|12874.2|12862.6|12877.9|12866|12874.2|12862.6|24
1731363300000|2024-11-11 22:15:00|12874.3|12862.9|12875.2|12863.3|12875.5|12863.6|12873.4|12862.2|28
1731363600000|2024-11-11 22:20:00|12875.1|12863.2|12876|12866.1|12876.3|12866.1|12872.7|12861.8|30
1731363900000|2024-11-11 22:25:00|12876.1|12865.5|12874.9|12863.8|12876.3|12865.5|12874.9|12863.2|15
1731364200000|2024-11-11 22:30:00|12875.1|12863.6|12874.5|12864|12875.1|12864|12874.4|12863.6|9
1731364500000|2024-11-11 22:35:00|12874.4|12863.9|12874.3|12864.1|12874.5|12864.3|12874.2|12863.9|14
1731364800000|2024-11-11 22:40:00|12874.2|12864|12876|12864.1|12876|12864.9|12873.5|12863.5|24
1731365100000|2024-11-11 22:45:00|12875.9|12864|12874.1|12864.5|12877.1|12865.2|12874.1|12863.9|34
1731365400000|2024-11-11 22:50:00|12874|12864.6|12875.3|12865.6|12875.3|12865.6|12873.8|12863.3|57
1731365700000|2024-11-11 22:55:00|12876.7|12864.8|12876.7|12864.8|12877.3|12866.5|12876.1|12864.7|68
1731366000000|2024-11-11 23:00:00|12876.8|12864.9|12866.3|12862.6|12876.8|12866|12865.3|12860.9|126
1731366300000|2024-11-11 23:05:00|12865.8|12863|12867.7|12865.2|12867.9|12865.7|12865.8|12863|45
1731366600000|2024-11-11 23:10:00|12867.6|12865.3|12867.8|12866.3|12868.9|12866.9|12866.3|12864.8|73
1731366900000|2024-11-11 23:15:00|12867.6|12866.1|12868.8|12867.3|12869.4|12867.9|12867.2|12865.7|50
1731367200000|2024-11-11 23:20:00|12868.9|12867.4|12868.9|12867.4|12869.3|12867.8|12868.7|12867.2|36
1731367500000|2024-11-11 23:25:00|12869.1|12867.6|12869.1|12867.6|12869.1|12867.6|12867.9|12866.4|33
1731367800000|2024-11-11 23:30:00|12869|12867.5|12869.4|12866.9|12869.6|12867.8|12868.5|12866.5|117
1731368100000|2024-11-11 23:35:00|12869.1|12867|12869|12867.5|12869.8|12867.8|12868.8|12867|82
1731368400000|2024-11-11 23:40:00|12869.1|12867.6|12873.3|12871.8|12873.5|12872|12868.8|12867.3|72
1731368700000|2024-11-11 23:45:00|12873.7|12872.2|12872.6|12871.1|12873.7|12872.2|12871.2|12869.7|53
1731369000000|2024-11-11 23:50:00|12872.7|12871.2|12873.1|12871.6|12873.1|12871.6|12871.5|12870|59
1731369300000|2024-11-11 23:55:00|12873|12871.5|12874.5|12873|12874.5|12873|12872.6|12871.1|71
1731369600000|2024-11-12 00:00:00|12874.3|12872.8|12872.1|12870.6|12874.3|12872.8|12871.9|12870.4|135
1731369900000|2024-11-12 00:05:00|12872.2|12870.7|12868|12866.5|12872.2|12870.7|12867.8|12866.3|122
1731370200000|2024-11-12 00:10:00|12867.9|12866.4|12872.2|12870.7|12872.3|12870.8|12867.8|12866.3|133
1731370500000|2024-11-12 00:15:00|12872.3|12870.8|12869.2|12867.7|12872.3|12870.8|12869|12867.5|81
1731370800000|2024-11-12 00:20:00|12869.1|12867.6|12867.6|12866.7|12869.1|12867.6|12866.6|12865.7|89
1731371100000|2024-11-12 00:25:00|12867.3|12866.4|12868.1|12867.2|12869.1|12868.2|12866.8|12865.9|101
1731371400000|2024-11-12 00:30:00|12868|12867.1|12865.4|12863.9|12868.9|12867.7|12863.9|12862.4|90
1731371700000|2024-11-12 00:35:00|12865.5|12864|12869.1|12868.2|12869.2|12868.3|12864.9|12863.5|77
1731372000000|2024-11-12 00:40:00|12869.6|12868.7|12868.4|12866.9|12869.8|12868.9|12867.3|12865.8|95
1731372300000|2024-11-12 00:45:00|12868.3|12866.8|12866.9|12866|12868.4|12866.9|12866|12864.5|94
1731372600000|2024-11-12 00:50:00|12866.8|12865.9|12868.1|12866.6|12868.2|12866.7|12866.1|12864.6|244
1731372900000|2024-11-12 00:55:00|12868.2|12866.7|12867.2|12866.3|12869.1|12868.1|12866.6|12865.5|344
1731373200000|2024-11-12 01:00:00|12867.3|12866.4|12865.1|12863.6|12868.1|12867.2|12863.9|12862.4|216
1731373500000|2024-11-12 01:05:00|12865.3|12863.8|12867.4|12866.5|12867.7|12866.8|12864|12862.5|203
1731373800000|2024-11-12 01:10:00|12867.5|12866.6|12867.8|12866.3|12868.2|12867.2|12866.9|12865.4|219
1731374100000|2024-11-12 01:15:00|12868|12866.5|12864|12862.5|12868|12866.5|12863.9|12862.4|110
1731374400000|2024-11-12 01:20:00|12864.2|12862.7|12863.7|12862.8|12865|12863.5|12862.3|12861.4|205
1731374700000|2024-11-12 01:25:00|12863.6|12862.7|12859.2|12857.7|12864.4|12862.9|12858.9|12857.4|316
1731375000000|2024-11-12 01:30:00|12859.3|12857.8|12861.1|12859.6|12861.8|12860.3|12858.8|12857.3|264
1731375300000|2024-11-12 01:35:00|12861.2|12859.7|12862.4|12860.9|12862.4|12860.9|12859|12857.5|258
1731375600000|2024-11-12 01:40:00|12862.3|12860.8|12866.1|12864.6|12866.1|12864.6|12862.3|12860.8|236
1731375900000|2024-11-12 01:45:00|12866.3|12864.8|12867.6|12866.1|12872.3|12870.8|12866.3|12864.8|431
1731376200000|2024-11-12 01:50:00|12867.7|12866.2|12865.1|12863.6|12868|12866.5|12864.9|12863.4|159
1731376500000|2024-11-12 01:55:00|12865.2|12863.7|12862.3|12860.8|12865.2|12863.7|12862.3|12860.8|200
1731376800000|2024-11-12 02:00:00|12862.2|12860.7|12857.3|12855.8|12862.3|12860.8|12856.1|12854.6|207
1731377100000|2024-11-12 02:05:00|12857.4|12855.9|12856.1|12854.6|12858.2|12856.7|12856|12854.5|211
1731377400000|2024-11-12 02:10:00|12856|12854.5|12854.8|12853.3|12856.4|12854.9|12852.2|12850.7|246
1731377700000|2024-11-12 02:15:00|12854.8|12853.3|12854.7|12853.2|12855.5|12854|12852.5|12851|261
1731378000000|2024-11-12 02:20:00|12854.8|12853.3|12857.3|12855.8|12860.3|12858.8|12854.8|12853.3|449
1731378300000|2024-11-12 02:25:00|12857|12855.5|12858.2|12856.7|12858.3|12856.8|12856.2|12854.7|251
1731378600000|2024-11-12 02:30:00|12857.9|12856.4|12857.9|12856.4|12860|12858.5|12857|12855.5|203
1731378900000|2024-11-12 02:35:00|12858.2|12856.7|12854.1|12852.6|12858.4|12856.9|12854|12852.5|202
1731379200000|2024-11-12 02:40:00|12854.2|12852.7|12852.3|12850.8|12854.7|12853.2|12852|12850.5|296
1731379500000|2024-11-12 02:45:00|12852.2|12850.7|12849.3|12847.8|12852.2|12850.7|12849.3|12847.8|259
1731379800000|2024-11-12 02:50:00|12849.5|12848|12851.3|12849.8|12851.3|12849.8|12849|12847.5|234
1731380100000|2024-11-12 02:55:00|12851.2|12849.7|12851.1|12849.6|12852.9|12851.4|12850.8|12849.3|190
1731380400000|2024-11-12 03:00:00|12851.2|12849.7|12853.3|12851.8|12853.4|12851.9|12850.9|12849.4|179
1731380700000|2024-11-12 03:05:00|12853.4|12851.9|12853.8|12852.3|12855.3|12853.8|12852.9|12851.4|238
1731381000000|2024-11-12 03:10:00|12853.6|12852.1|12853.8|12852.9|12855.4|12853.9|12853.6|12852.1|177
1731381300000|2024-11-12 03:15:00|12854|12853.1|12852.6|12851.7|12854.3|12853.1|12850.8|12849.6|178
1731381600000|2024-11-12 03:20:00|12852.7|12851.8|12852.7|12851.8|12853.8|12852.9|12851.7|12850.8|105
1731381900000|2024-11-12 03:25:00|12852.6|12851.7|12853|12852.1|12853.7|12852.8|12852.2|12850.7|150
1731382200000|2024-11-12 03:30:00|12853.2|12852.3|12852.1|12850.6|12855.1|12853.9|12852.1|12850.6|175
1731382500000|2024-11-12 03:35:00|12851.2|12849.7|12850.3|12848.8|12851.3|12849.8|12850.2|12848.7|103
1731382800000|2024-11-12 03:40:00|12850|12848.5|12848.3|12846.8|12850|12848.5|12847.4|12845.9|126
1731383100000|2024-11-12 03:45:00|12848.4|12846.9|12845|12843.5|12850|12848.5|12844.6|12843.1|154
1731383400000|2024-11-12 03:50:00|12844.4|12843.7|12843.4|12841.9|12845.8|12844.3|12842|12841.1|136
1731383700000|2024-11-12 03:55:00|12843.3|12841.8|12842.1|12841.2|12844.2|12842.7|12841.7|12840.2|137
1731384000000|2024-11-12 04:00:00|12842.2|12841.3|12843.3|12841.8|12844.5|12843|12841.3|12839.8|196
1731384300000|2024-11-12 04:05:00|12843.4|12841.9|12843.4|12841.9|12844.3|12842.8|12841.2|12839.7|147
1731384600000|2024-11-12 04:10:00|12843.2|12841.7|12841.5|12840|12843.5|12842|12840.4|12838.9|189
1731384900000|2024-11-12 04:15:00|12841.4|12839.9|12842.2|12840.7|12842.2|12840.7|12838|12836.5|225
1731385200000|2024-11-12 04:20:00|12842.3|12840.8|12843.1|12841.6|12844|12842.5|12841.8|12840.3|248
1731385500000|2024-11-12 04:25:00|12843.3|12841.8|12844.1|12842.6|12844.4|12842.9|12842.6|12841.1|189
1731385800000|2024-11-12 04:30:00|12844.2|12842.7|12842.8|12841.3|12845.4|12843.9|12842.7|12841.2|152
1731386100000|2024-11-12 04:35:00|12842.9|12841.4|12843|12841.5|12843.5|12842|12842.2|12840.7|275
1731386400000|2024-11-12 04:40:00|12842.9|12841.4|12840.8|12839.3|12843.7|12842.2|12840.1|12838.6|304
1731386700000|2024-11-12 04:45:00|12840.4|12838.9|12838.7|12837.2|12841.2|12839.7|12836.9|12835.4|233
1731387000000|2024-11-12 04:50:00|12838.3|12836.8|12838.3|12836.8|12839.2|12837.7|12837.4|12835.9|333
1731387300000|2024-11-12 04:55:00|12838.2|12836.7|12845.3|12843.8|12845.4|12843.9|12838.2|12836.7|282
1731387600000|2024-11-12 05:00:00|12845.3|12843.8|12843.8|12842.9|12848.1|12846.8|12842.5|12841|231
1731387900000|2024-11-12 05:05:00|12843.6|12842.7|12842.4|12840.9|12844|12842.7|12842|12840.7|200
1731388200000|2024-11-12 05:10:00|12841.7|12840.2|12842.5|12841.6|12842.8|12841.9|12840.8|12839.6|144
1731388500000|2024-11-12 05:15:00|12842.8|12841.3|12842.3|12840.8|12843.9|12842.4|12841.8|12840.5|155
1731388800000|2024-11-12 05:20:00|12842.4|12840.9|12841.1|12839.6|12843.4|12842|12838.3|12836.8|200
1731389100000|2024-11-12 05:25:00|12840.9|12839.4|12840.3|12838.8|12841.5|12840|12839.1|12837.6|137
1731389400000|2024-11-12 05:30:00|12840.2|12838.7|12841.1|12839.6|12842.1|12840.6|12839.5|12838|248
1731389700000|2024-11-12 05:35:00|12841|12839.5|12839.8|12838.3|12841.1|12839.6|12839.2|12837.7|182
1731390000000|2024-11-12 05:40:00|12839.5|12838.6|12840|12838.5|12840.9|12840|12839.1|12837.9|244
1731390300000|2024-11-12 05:45:00|12840.1|12838.6|12841.8|12840.9|12843.7|12842.2|12839.8|12838.3|239
1731390600000|2024-11-12 05:50:00|12841.1|12840.2|12836.9|12836|12841.4|12840.5|12835.8|12834.8|219
1731390900000|2024-11-12 05:55:00|12836.8|12835.9|12833.7|12832.8|12837|12836.1|12831|12829.6|256
1731391200000|2024-11-12 06:00:00|12833.6|12832.7|12829.2|12827.7|12833.6|12832.7|12827.4|12825.9|239
1731391500000|2024-11-12 06:05:00|12829.1|12827.6|12830|12828.5|12831.2|12829.7|12828.3|12826.8|211
1731391800000|2024-11-12 06:10:00|12830.1|12828.6|12828.1|12826.6|12831.4|12829.9|12827.9|12826.5|187
1731392100000|2024-11-12 06:15:00|12828|12826.5|12823.6|12822.1|12828.4|12826.9|12822.2|12821.2|301
1731392400000|2024-11-12 06:20:00|12823.5|12822|12829.7|12828.2|12830.5|12829.3|12823.5|12822|248
1731392700000|2024-11-12 06:25:00|12829.4|12827.9|12827.9|12827|12830.4|12828.9|12826.8|12825.3|212
1731393000000|2024-11-12 06:30:00|12827.4|12826.5|12829.9|12828.4|12830.3|12828.8|12823.1|12822.2|259
1731393300000|2024-11-12 06:35:00|12830|12828.5|12825.2|12823.7|12830.3|12828.8|12825.2|12823.7|184
1731393600000|2024-11-12 06:40:00|12825.3|12823.8|12819.7|12818.8|12825.3|12823.8|12819.6|12818.7|158
1731393900000|2024-11-12 06:45:00|12819.3|12818.4|12815.7|12814.8|12820.6|12819.3|12815.6|12814.7|367
1731394200000|2024-11-12 06:50:00|12815.6|12814.7|12823.4|12821.9|12823.4|12821.9|12815.6|12814.7|247
1731394500000|2024-11-12 06:55:00|12823.5|12822|12829.3|12820.6|12829.3|12825.4|12822.1|12820.6|229
1731394800000|2024-11-12 07:00:00|12828.6|12820.2|12818|12816.5|12839.6|12828.6|12814.2|12812.7|486
1731395100000|2024-11-12 07:05:00|12818.2|12816.7|12828.3|12826.8|12829.6|12828.1|12818|12816.5|384
1731395400000|2024-11-12 07:10:00|12827.5|12826|12817|12815.5|12828|12826.5|12815.3|12814.4|416
1731395700000|2024-11-12 07:15:00|12816.5|12815|12817.8|12816.9|12822.7|12821.2|12814.3|12812.8|316
1731396000000|2024-11-12 07:20:00|12817.9|12817|12809.9|12809|12821.1|12820.2|12808.3|12806.8|292
1731396300000|2024-11-12 07:25:00|12809.8|12808.9|12810.4|12808.9|12811.5|12810.1|12805.1|12803.6|333
1731396600000|2024-11-12 07:30:00|12810.7|12809.2|12806|12805.1|12811|12810.1|12805.8|12804.9|275
1731396900000|2024-11-12 07:35:00|12805.9|12805|12805.6|12804.7|12808.4|12807.5|12801.4|12800.5|353
1731397200000|2024-11-12 07:40:00|12805.7|12804.8|12810.3|12809.4|12811.1|12810.2|12802.8|12801.9|287
1731397500000|2024-11-12 07:45:00|12810.2|12809.3|12816.2|12815.3|12817.3|12815.8|12810.2|12809|360
1731397800000|2024-11-12 07:50:00|12816.4|12815.5|12814.6|12813.1|12816.4|12815.5|12810.3|12808.8|270
1731398100000|2024-11-12 07:55:00|12814.5|12813|12814.9|12813.4|12816.6|12815.7|12814.5|12813|370
1731398400000|2024-11-12 08:00:00|12814.6|12813.1|12810.4|12809.5|12815.6|12814.7|12810.3|12809.4|502
1731398700000|2024-11-12 08:05:00|12810.1|12809.2|12809.6|12808.1|12810.2|12809.3|12805.7|12804.6|402
1731399000000|2024-11-12 08:10:00|12809.3|12807.8|12805.9|12805|12812.8|12811.9|12805.9|12805|395
1731399300000|2024-11-12 08:15:00|12805.8|12804.9|12805.2|12803.7|12810.2|12808.7|12803.2|12802.2|359
1731399600000|2024-11-12 08:20:00|12804.9|12803.4|12804.8|12803.9|12807.8|12806.9|12801.7|12800.8|398
1731399900000|2024-11-12 08:25:00|12804.7|12803.8|12798.3|12797.4|12805.4|12803.9|12798.1|12797.2|260
1731400200000|2024-11-12 08:30:00|12798.1|12797.2|12797.2|12796.3|12799.2|12798.3|12793.2|12791.9|416
1731400500000|2024-11-12 08:35:00|12797.6|12796.7|12802.9|12802|12804.1|12802.9|12794.7|12793.7|304
1731400800000|2024-11-12 08:40:00|12802.8|12801.9|12806.9|12806|12808|12807.1|12801.2|12800.3|322
1731401100000|2024-11-12 08:45:00|12806.8|12805.9|12814.2|12813.3|12816.1|12814.6|12804.3|12803.4|399
1731401400000|2024-11-12 08:50:00|12815|12814.1|12815|12814.1|12815.7|12814.8|12810.2|12809.3|314
1731401700000|2024-11-12 08:55:00|12815.1|12814.2|12825.4|12824.5|12826.4|12825.5|12814.7|12813.8|396
1731402000000|2024-11-12 09:00:00|12825.3|12824.4|12824.3|12823.4|12826|12825.1|12818.9|12818|379
1731402300000|2024-11-12 09:05:00|12824.4|12823.5|12819.8|12818.9|12824.8|12823.9|12818.9|12818|284
1731402600000|2024-11-12 09:10:00|12819.9|12819|12821.8|12820.9|12822.1|12821.2|12817|12816.1|302
1731402900000|2024-11-12 09:15:00|12820.7|12819.8|12823.8|12822.9|12824|12823.1|12819.9|12819|255
1731403200000|2024-11-12 09:20:00|12824|12823.1|12818.2|12817.3|12824.8|12823.9|12818|12817.1|264
1731403500000|2024-11-12 09:25:00|12818|12817.1|12816.7|12815.8|12818.4|12817.5|12815.5|12814.6|229
1731403800000|2024-11-12 09:30:00|12816.3|12815.4|12819|12817.5|12819.2|12818.3|12813.3|12812.4|236
1731404100000|2024-11-12 09:35:00|12818.6|12817.1|12821.7|12820.8|12823.7|12822.8|12817.9|12816.4|259
1731404400000|2024-11-12 09:40:00|12821.6|12820.7|12816.4|12815.5|12821.7|12820.8|12816.2|12815.3|232
1731404700000|2024-11-12 09:45:00|12816.8|12815.9|12825.8|12824.9|12826.9|12826|12816.8|12815.9|266
1731405000000|2024-11-12 09:50:00|12826|12825.1|12826.1|12825.2|12827.3|12826.4|12823.9|12822.9|243
1731405300000|2024-11-12 09:55:00|12826|12825.1|12824.6|12823.1|12828.1|12827.2|12821.7|12820.2|232
1731405600000|2024-11-12 10:00:00|12824.4|12822.9|12821.1|12820.2|12826.2|12824.7|12818.6|12817.7|337
1731405900000|2024-11-12 10:05:00|12821|12820.1|12821.2|12820.3|12824.8|12823.9|12819.3|12818.4|357
1731406200000|2024-11-12 10:10:00|12821.4|12820.5|12815.9|12814.4|12822.9|12822|12815.8|12814.3|267
1731406500000|2024-11-12 10:15:00|12816.2|12814.7|12815|12814.1|12819.1|12818.2|12815|12814.1|286
1731406800000|2024-11-12 10:20:00|12814.8|12813.9|12809.1|12807.6|12816.9|12816|12808.9|12807.4|262
1731407100000|2024-11-12 10:25:00|12808.4|12806.9|12809|12808.1|12811.2|12809.9|12806|12805.1|237
1731407400000|2024-11-12 10:30:00|12808.9|12808|12808.1|12806.6|12809.8|12808.9|12807.4|12805.9|140
1731407700000|2024-11-12 10:35:00|12808.2|12806.7|12813.4|12811.9|12815.4|12813.9|12808.1|12806.7|229
1731408000000|2024-11-12 10:40:00|12814|12812.5|12817.2|12816.3|12818.4|12817.3|12813.2|12812|247
1731408300000|2024-11-12 10:45:00|12817.1|12816.2|12818.1|12816.6|12820.1|12818.9|12816.9|12816|170
1731408600000|2024-11-12 10:50:00|12818|12816.5|12819.4|12817.9|12822.3|12820.8|12815.1|12814.2|217
1731408900000|2024-11-12 10:55:00|12819.5|12818|12819.1|12818.2|12821.3|12820.4|12818.1|12817.2|181
1731409200000|2024-11-12 11:00:00|12819.2|12818.3|12823.2|12822.3|12823.5|12822.6|12819.2|12818.3|204
1731409500000|2024-11-12 11:05:00|12823.6|12822.7|12823.7|12822.8|12827.3|12826.4|12821.9|12821|181
1731409800000|2024-11-12 11:10:00|12823.6|12822.7|12825|12824.1|12827|12826.1|12822.6|12821.3|256
1731410100000|2024-11-12 11:15:00|12824.9|12824|12826.3|12825.4|12827|12826.1|12822.8|12821.7|212
1731410400000|2024-11-12 11:20:00|12826.4|12825.5|12830.5|12829|12832.2|12830.7|12826|12825.1|227
1731410700000|2024-11-12 11:25:00|12830.9|12829.4|12830.1|12829.2|12831.5|12830|12828|12826.7|216
1731411000000|2024-11-12 11:30:00|12830.2|12829.3|12828|12827.1|12831.6|12830.3|12827.6|12826.7|199
1731411300000|2024-11-12 11:35:00|12827.8|12826.9|12825|12824.1|12827.8|12826.9|12825|12823.8|164
1731411600000|2024-11-12 11:40:00|12824.9|12824|12820.8|12819.9|12824.9|12824|12818.2|12817|216
1731411900000|2024-11-12 11:45:00|12821|12820.1|12823.2|12822.3|12823.9|12823|12820|12819.1|222
1731412200000|2024-11-12 11:50:00|12823.3|12822.4|12823.7|12822.8|12825.1|12824.2|12821.6|12820.4|207
1731412500000|2024-11-12 11:55:00|12823.8|12822.9|12821.5|12820.6|12826.6|12825.7|12821|12820.1|298
1731412800000|2024-11-12 12:00:00|12821.4|12820.5|12829.1|12827.6|12829.9|12828.4|12821.4|12820.5|372
1731413100000|2024-11-12 12:05:00|12829.2|12827.7|12819|12818.1|12829.4|12827.9|12819|12818.1|297
1731413400000|2024-11-12 12:10:00|12818.9|12818|12826.5|12825|12826.5|12825|12818.7|12817.8|258
1731413700000|2024-11-12 12:15:00|12826.2|12824.7|12819.9|12818.4|12828.1|12826.6|12818.1|12816.6|265
1731414000000|2024-11-12 12:20:00|12819.7|12818.2|12814.3|12813.4|12819.9|12818.4|12812.7|12811.8|281
1731414300000|2024-11-12 12:25:00|12814.5|12813.6|12815.7|12814.8|12816.3|12815.4|12813|12812.1|242
1731414600000|2024-11-12 12:30:00|12816.2|12815.3|12812.7|12811.8|12818.3|12817.4|12811.4|12809.9|286
1731414900000|2024-11-12 12:35:00|12812.6|12811.7|12816.1|12815.2|12820.1|12818.6|12810.6|12809.7|350
1731415200000|2024-11-12 12:40:00|12816.2|12815.3|12820|12819.1|12821|12820.1|12815.1|12814.2|262
1731415500000|2024-11-12 12:45:00|12819.8|12818.9|12821.2|12820.3|12821.6|12820.4|12814.8|12813.9|293
1731415800000|2024-11-12 12:50:00|12821.3|12820.4|12821.8|12820.9|12825.1|12824.2|12821.3|12820.4|244
1731416100000|2024-11-12 12:55:00|12822.6|12821.7|12821.5|12820.6|12826.1|12825.2|12820.3|12819.4|332
1731416400000|2024-11-12 13:00:00|12821.6|12820.7|12818.6|12817.7|12822.1|12821.2|12816.8|12815.9|466
1731416700000|2024-11-12 13:05:00|12818.7|12817.8|12817.6|12816.7|12822.4|12821.5|12816.9|12816|346
1731417000000|2024-11-12 13:10:00|12817.7|12816.8|12820|12819.1|12820|12819.1|12815.2|12814.3|308
1731417300000|2024-11-12 13:15:00|12820.2|12819.3|12821.7|12820.8|12822.4|12821.5|12815.7|12814.6|340
1731417600000|2024-11-12 13:20:00|12821.5|12820.6|12817.7|12816.8|12821.5|12820.6|12812.9|12812|444
1731417900000|2024-11-12 13:25:00|12817.6|12816.7|12818.5|12817.6|12822.4|12820.9|12817.6|12816.3|338
1731418200000|2024-11-12 13:30:00|12818.6|12817.7|12823.9|12822.4|12824.7|12823.2|12816.1|12815.2|317
1731418500000|2024-11-12 13:35:00|12824|12822.5|12816.2|12815.3|12824.4|12823.5|12815.9|12814.7|309
1731418800000|2024-11-12 13:40:00|12816.1|12815.2|12809|12807.5|12817.3|12815.8|12808.1|12806.6|403
1731419100000|2024-11-12 13:45:00|12809.1|12807.6|12813.7|12812.8|12815.8|12814.9|12808.4|12806.9|312
1731419400000|2024-11-12 13:50:00|12813.8|12812.9|12806.4|12805.5|12814.7|12813.8|12805.6|12804.7|356
1731419700000|2024-11-12 13:55:00|12806.3|12805.4|12810.7|12809.2|12810.9|12809.4|12805.2|12804.3|365
1731420000000|2024-11-12 14:00:00|12810.4|12809.5|12806.6|12805.7|12811.8|12810.4|12805.1|12804.2|411
1731420300000|2024-11-12 14:05:00|12806.5|12805.6|12804.2|12803.3|12809|12807.8|12803.6|12802.7|239
1731420600000|2024-11-12 14:10:00|12804.1|12803.2|12802.1|12801.2|12805.4|12804.5|12798.7|12797.4|252
1731420900000|2024-11-12 14:15:00|12802.4|12801.5|12803.7|12802.8|12806.7|12805.8|12801.7|12800.8|256
1731421200000|2024-11-12 14:20:00|12803.8|12802.9|12799.4|12798.5|12805.7|12804.8|12798.9|12798|303
1731421500000|2024-11-12 14:25:00|12799.3|12798.4|12795.3|12794.4|12799.5|12798.6|12794.2|12792.7|278
1731421800000|2024-11-12 14:30:00|12795.2|12794.3|12785.8|12784.9|12795.4|12794.5|12784.4|12783.5|444
1731422100000|2024-11-12 14:35:00|12785.6|12784.7|12793.7|12792.8|12793.7|12792.8|12784.5|12783.6|408
1731422400000|2024-11-12 14:40:00|12793.9|12793|12791.6|12790.7|12797.3|12796.4|12789.9|12789|395
1731422700000|2024-11-12 14:45:00|12791.5|12790.6|12789.8|12788.9|12792.8|12791.9|12789.2|12788.3|377
1731423000000|2024-11-12 14:50:00|12789.9|12789|12790.2|12789.3|12791.3|12790.4|12785.8|12784.9|396
1731423300000|2024-11-12 14:55:00|12790.3|12789.4|12790.9|12789.4|12794|12792.5|12790|12788.5|450
1731423600000|2024-11-12 15:00:00|12790.8|12789.3|12779.3|12777.8|12792.3|12790.8|12778.7|12777.2|458
1731423900000|2024-11-12 15:05:00|12779|12778.1|12772.9|12772|12779|12778.1|12772.8|12771.9|600
1731424200000|2024-11-12 15:10:00|12773.5|12772.6|12778.6|12777.1|12778.7|12777.2|12772.1|12770.9|470
1731424500000|2024-11-12 15:15:00|12778.8|12777.3|12780|12778.5|12784.7|12782.7|12778.3|12776.8|518
1731424800000|2024-11-12 15:20:00|12779.8|12778.3|12774|12772.5|12783.4|12781.9|12774|12772.5|435
1731425100000|2024-11-12 15:25:00|12773.9|12772.4|12773.4|12771.9|12775.6|12774.1|12770.7|12769.3|380
1731425400000|2024-11-12 15:30:00|12773.2|12771.7|12767.5|12766.6|12774.2|12772.7|12765.9|12764.6|372
1731425700000|2024-11-12 15:35:00|12767.4|12766.5|12764|12763.1|12769.3|12768.3|12763.8|12762.9|344
1731426000000|2024-11-12 15:40:00|12763.9|12763|12763.5|12762.6|12767.5|12766|12762.8|12761.9|363
1731426300000|2024-11-12 15:45:00|12763.3|12762.4|12762.4|12760.9|12763.8|12762.9|12759.4|12758.5|444
1731426600000|2024-11-12 15:50:00|12762.5|12761|12760.4|12759.5|12764.3|12762.8|12756.5|12755.3|527
1731426900000|2024-11-12 15:55:00|12760.8|12759.9|12763.6|12762.7|12769.5|12768|12759.6|12758.7|734
1731427200000|2024-11-12 16:00:00|12763.5|12762.6|12765.8|12764.3|12766.2|12765|12760.5|12759.4|636
1731427500000|2024-11-12 16:05:00|12765.5|12764|12756.4|12755.5|12765.5|12764|12755.5|12754.6|452
1731427800000|2024-11-12 16:10:00|12756.7|12755.8|12758.2|12757.3|12761.5|12760.6|12755.7|12754.8|457
1731428100000|2024-11-12 16:15:00|12758.3|12757.4|12759.8|12758.9|12760.7|12759.8|12753.8|12752.9|387
1731428400000|2024-11-12 16:20:00|12759.7|12758.8|12752.4|12751.5|12762.1|12761.2|12752.3|12751.4|397
1731428700000|2024-11-12 16:25:00|12752.2|12751.3|12748.6|12747.7|12754.6|12753.7|12747.8|12746.9|385
1731429000000|2024-11-12 16:30:00|12748.7|12747.8|12747.4|12745.9|12748.9|12748|12744.2|12742.7|325
1731429300000|2024-11-12 16:35:00|12747.1|12745.6|12738.5|12737.6|12747.1|12745.6|12737.2|12736.3|341
1731429600000|2024-11-12 16:40:00|12738.6|12737.7|12739.8|12738.3|12740.4|12739.5|12734.8|12733.9|471
1731429900000|2024-11-12 16:45:00|12739.9|12738.4|12737.4|12736.5|12741.9|12740.5|12736.1|12734.6|343
1731430200000|2024-11-12 16:50:00|12737.7|12736.8|12737.8|12736.9|12741.9|12741|12735.7|12734.5|347
1731430500000|2024-11-12 16:55:00|12738|12737.1|12733|12732.1|12740|12739.1|12732.6|12731.7|284
1731430800000|2024-11-12 17:00:00|12732.7|12731.8|12729|12728.1|12735.4|12734.5|12726.9|12726|391
1731431100000|2024-11-12 17:05:00|12728.9|12728|12729.7|12728.8|12735.5|12734.6|12728.7|12727.8|377
1731431400000|2024-11-12 17:10:00|12729.8|12728.9|12726.6|12725.7|12729.8|12728.9|12719.8|12718.9|435
1731431700000|2024-11-12 17:15:00|12726.8|12725.9|12730.2|12728.7|12731.3|12729.8|12725.4|12724.5|443
1731432000000|2024-11-12 17:20:00|12730.1|12728.6|12727.5|12726|12730.8|12729.4|12726.8|12725.3|297
1731432300000|2024-11-12 17:25:00|12728.3|12726.8|12728.3|12726.8|12730.6|12729.1|12725.5|12724|361
1731432600000|2024-11-12 17:30:00|12728.2|12726.7|12729.4|12727.9|12732.9|12731.4|12724.2|12722.9|372
1731432900000|2024-11-12 17:35:00|12729.1|12727.6|12733.4|12731.9|12734.3|12732.8|12728.1|12726.6|311
1731433200000|2024-11-12 17:40:00|12733.3|12731.8|12726.3|12724.8|12733.3|12731.8|12726|12724.5|360
1731433500000|2024-11-12 17:45:00|12726.5|12725|12729|12728.1|12731.9|12730.4|12724.9|12724|365
1731433800000|2024-11-12 17:50:00|12728.9|12728|12734.6|12733.7|12735.1|12734.2|12728.8|12727.9|285
1731434100000|2024-11-12 17:55:00|12734.7|12733.8|12734.1|12732.6|12736|12734.7|12733|12731.5|359
1731434400000|2024-11-12 18:00:00|12734.2|12732.7|12739.2|12738.3|12742.1|12740.6|12733.1|12731.6|378
1731434700000|2024-11-12 18:05:00|12739.5|12738.6|12737.4|12736.5|12740.3|12739.4|12736|12735.1|322
1731435000000|2024-11-12 18:10:00|12737.3|12736.4|12739|12738.1|12739|12738.1|12735.7|12734.8|249
1731435300000|2024-11-12 18:15:00|12739.1|12738.2|12739.1|12738.2|12740.9|12740|12736.8|12735.9|168
1731435600000|2024-11-12 18:20:00|12739.5|12738.6|12737|12736.1|12740.1|12739.2|12734.3|12733.3|227
1731435900000|2024-11-12 18:25:00|12737.1|12736.2|12738.6|12737.1|12740|12738.5|12735.1|12734.2|233
1731436200000|2024-11-12 18:30:00|12738.8|12737.3|12740.1|12739.2|12740.4|12739.2|12737.5|12736|212
1731436500000|2024-11-12 18:35:00|12740.5|12739.6|12741.4|12739.9|12744.2|12742.7|12739.9|12739|218
1731436800000|2024-11-12 18:40:00|12741.3|12739.8|12740.5|12739|12742.3|12741|12740|12738.5|180
1731437100000|2024-11-12 18:45:00|12740.4|12738.9|12737.7|12736.8|12741.6|12740.1|12736.2|12735.3|202
1731437400000|2024-11-12 18:50:00|12737.8|12736.9|12740.9|12740|12741.1|12740.1|12736.9|12736|199
1731437700000|2024-11-12 18:55:00|12741|12740.1|12744.7|12743.2|12745.5|12744|12740.9|12740|285
1731438000000|2024-11-12 19:00:00|12744.5|12743|12745.3|12744.4|12747.1|12745.6|12744.1|12742.6|262
1731438300000|2024-11-12 19:05:00|12745.1|12744.2|12743.6|12742.1|12746.1|12745.2|12742.4|12740.9|171
1731438600000|2024-11-12 19:10:00|12743.5|12742|12743.1|12742.2|12744.1|12742.8|12740.7|12739.8|189
1731438900000|2024-11-12 19:15:00|12743|12742.1|12741.1|12740.2|12743.6|12742.7|12740.2|12739.3|180
1731439200000|2024-11-12 19:20:00|12741.2|12740.3|12743.6|12742.1|12745.3|12743.8|12740.1|12739.2|213
1731439500000|2024-11-12 19:25:00|12743.5|12742|12740.8|12739.9|12744.6|12743.1|12740.3|12739.3|192
1731439800000|2024-11-12 19:30:00|12740.3|12739.4|12741.2|12739.7|12742.1|12741.2|12739.7|12738.8|159
1731440100000|2024-11-12 19:35:00|12741|12739.5|12740.1|12739.2|12742.2|12740.7|12739.2|12738.2|162
1731440400000|2024-11-12 19:40:00|12740.7|12739.8|12744.5|12743|12745|12743.8|12740.3|12739.4|143
1731440700000|2024-11-12 19:45:00|12745|12743.5|12743.9|12743|12745.8|12744.9|12743.2|12742.3|182
1731441000000|2024-11-12 19:50:00|12743.8|12742.9|12740.6|12739.7|12743.9|12743|12740|12739.1|137
1731441300000|2024-11-12 19:55:00|12740.7|12739.8|12736.8|12735.9|12740.9|12740|12736.6|12735.7|235
1731441600000|2024-11-12 20:00:00|12736.6|12735.7|12738|12737.1|12740|12739.1|12736.1|12735.2|266
1731441900000|2024-11-12 20:05:00|12738.1|12737.2|12737.2|12736.3|12739.2|12738.3|12736.9|12736|192
1731442200000|2024-11-12 20:10:00|12737.1|12736.2|12739.3|12738.4|12739.5|12738.6|12736.6|12735.7|220
1731442500000|2024-11-12 20:15:00|12739.4|12738.5|12739.6|12738.7|12741|12740.1|12738.8|12737.9|207
1731442800000|2024-11-12 20:20:00|12739.7|12738.8|12740.6|12739.7|12741.2|12740.3|12739.1|12738.2|188
1731443100000|2024-11-12 20:25:00|12740.2|12739.3|12738.8|12737.9|12740.3|12739.4|12737.1|12736.2|152
1731443400000|2024-11-12 20:30:00|12738.4|12737.5|12738.1|12737.2|12739.5|12738.6|12736.6|12735.7|130
1731443700000|2024-11-12 20:35:00|12738.2|12737.3|12741.3|12740.4|12741.8|12740.9|12736.8|12735.9|201
1731444000000|2024-11-12 20:40:00|12741.1|12740.2|12742.1|12741.2|12742.8|12741.9|12739.9|12739|216
1731444300000|2024-11-12 20:45:00|12742|12741.1|12743.1|12742.2|12745|12744.1|12741.6|12740.7|212
1731444600000|2024-11-12 20:50:00|12743|12742.1|12742.6|12741.7|12743.3|12742.4|12741.8|12740.9|194
1731444900000|2024-11-12 20:55:00|12742.5|12741.6|12746.2|12745.3|12747.1|12746.2|12742.1|12741.2|304
1731445200000|2024-11-12 21:00:00|12746|12745.1|12749.4|12748.5|12750.8|12749.9|12746|12744.9|244
1731445500000|2024-11-12 21:05:00|12749.3|12748.4|12749.4|12747.9|12750.4|12749.2|12749.3|12747.9|127
1731445800000|2024-11-12 21:10:00|12749.5|12748|12748.6|12747.1|12751.2|12750.1|12748.3|12747.1|91
1731446100000|2024-11-12 21:15:00|12748.1|12747.2|12748.2|12747.3|12749|12747.8|12747.8|12746.9|83
1731446400000|2024-11-12 21:20:00|12748.1|12747.2|12749.2|12748.3|12750|12749.1|12748.1|12747.2|98
1731446700000|2024-11-12 21:25:00|12749.1|12748.2|12750.4|12748.9|12750.5|12749.1|12748.9|12747.5|82
1731447000000|2024-11-12 21:30:00|12750.5|12749|12751.2|12749.7|12751.7|12750.2|12750.1|12748.6|74
1731447300000|2024-11-12 21:35:00|12751.3|12749.8|12750.5|12749|12751.3|12749.8|12750.1|12748.6|66
1731447600000|2024-11-12 21:40:00|12750.6|12749.1|12750.3|12748.8|12751.5|12750|12749.9|12748.1|80
1731447900000|2024-11-12 21:45:00|12750.5|12749|12750.4|12748.9|12750.6|12749.1|12749.1|12747.6|130
1731448200000|2024-11-12 21:50:00|12750.3|12748.8|12748.5|12747|12751.5|12750|12748.3|12746.8|114
1731448500000|2024-11-12 21:55:00|12749|12746.6|12750|12745.3|12750.9|12747.6|12748.7|12744.8|390
1731448800000|2024-11-12 22:00:00|12752.2|12740.3|12755.3|12743.9|12755.6|12744.2|12751.3|12739.4|18
1731449100000|2024-11-12 22:05:00|12755.2|12743.6|12757.8|12745.9|12758.2|12746.3|12750.2|12738.3|41
1731449400000|2024-11-12 22:10:00|12758|12746.1|12751.4|12739.5|12759.7|12747.8|12751.2|12739.3|75
1731449700000|2024-11-12 22:15:00|12751.3|12739.4|12751.8|12739.9|12752|12740.1|12751.3|12739.4|22
1731450000000|2024-11-12 22:20:00|12751.7|12739.8|12750.5|12738.6|12751.8|12739.9|12749.6|12737.7|37
1731450300000|2024-11-12 22:25:00|12750.4|12738.5|12758.2|12746.3|12758.2|12746.3|12749.8|12737.9|57
1731450600000|2024-11-12 22:30:00|12757.5|12745.6|12757.3|12745.5|12758.3|12746.4|12756.9|12745.1|40
1731450900000|2024-11-12 22:35:00|12755.6|12746.7|12754.2|12742.3|12756.7|12746.8|12753|12741.1|124
1731451200000|2024-11-12 22:40:00|12754.3|12742.4|12750.7|12738.8|12754.7|12742.8|12750.4|12738.5|185
1731451500000|2024-11-12 22:45:00|12750.5|12738.6|12756.8|12744.9|12756.9|12745|12750.5|12738.6|98
1731451800000|2024-11-12 22:50:00|12756.7|12744.8|12754|12744.8|12756.8|12744.9|12753.9|12743.3|48
1731452100000|2024-11-12 22:55:00|12753.7|12744.9|12753.1|12746|12754.6|12746|12753|12744.2|68
1731452400000|2024-11-12 23:00:00|12752.7|12745.7|12744.4|12740.9|12753|12745.9|12743.1|12737.6|130
1731452700000|2024-11-12 23:05:00|12743.9|12741.3|12743.6|12742.1|12744.4|12742.5|12742.8|12741.3|32
1731453000000|2024-11-12 23:10:00|12743.7|12742.2|12742.2|12740.7|12744.1|12742.3|12741.9|12739.8|82
1731453300000|2024-11-12 23:15:00|12742.1|12740.6|12743.9|12742.4|12744.8|12743.3|12742|12739.6|94
1731453600000|2024-11-12 23:20:00|12744.3|12742.8|12743.8|12741.5|12745.1|12742.9|12743|12741|71
1731453900000|2024-11-12 23:25:00|12743.9|12741.4|12741.5|12740|12744.1|12741.7|12740.9|12739.4|83
1731454200000|2024-11-12 23:30:00|12741.4|12739.9|12741|12739.5|12741.5|12740|12739.9|12738.4|46
1731454500000|2024-11-12 23:35:00|12740.9|12739.4|12741|12739.5|12741.3|12739.8|12739.8|12738.3|54
1731454800000|2024-11-12 23:40:00|12741.1|12739.6|12741.7|12740.2|12742.2|12740.7|12741.1|12739.6|32
1731455100000|2024-11-12 23:45:00|12741.6|12740.1|12741.1|12739.6|12741.9|12740.4|12737.8|12735.9|107
1731455400000|2024-11-12 23:50:00|12741.4|12739.9|12743.2|12741.7|12743.6|12742.1|12740.8|12739.3|69
1731455700000|2024-11-12 23:55:00|12743.1|12741.6|12737.6|12736.1|12743.1|12741.6|12737.4|12735.9|76
1731456000000|2024-11-13 00:00:00|12737.7|12736.2|12737.8|12736.9|12739.3|12737.8|12735.3|12733.8|184
1731456300000|2024-11-13 00:05:00|12737.7|12736.8|12735.2|12733.7|12738.1|12737.2|12734.9|12733.4|116
1731456600000|2024-11-13 00:10:00|12735.1|12733.6|12732.5|12731|12736.4|12734.9|12732.5|12731|86
1731456900000|2024-11-13 00:15:00|12732.6|12731.1|12734.7|12733.8|12734.8|12733.9|12731.7|12730.7|113
1731457200000|2024-11-13 00:20:00|12734.9|12734|12736.4|12735.5|12737.2|12736.3|12734.9|12734|135
1731457500000|2024-11-13 00:25:00|12736.3|12735.4|12736.1|12735.2|12736.7|12735.8|12735.2|12734.3|85
1731457800000|2024-11-13 00:30:00|12735.4|12734.5|12737.1|12736.2|12737.7|12736.8|12735.1|12734|127
1731458100000|2024-11-13 00:35:00|12737|12736.1|12738.7|12737.2|12740|12739.1|12737|12736.1|92
1731458400000|2024-11-13 00:40:00|12738.8|12737.3|12738.8|12737.9|12740.1|12739.2|12738|12736.5|73
1731458700000|2024-11-13 00:45:00|12738.9|12738|12740.4|12739.5|12740.5|12739.6|12738.9|12738|77
1731459000000|2024-11-13 00:50:00|12740.2|12739.3|12736.5|12735.6|12740.7|12739.8|12736.1|12735.2|180
1731459300000|2024-11-13 00:55:00|12736.8|12735.9|12736.5|12735.6|12739.1|12738.2|12734.7|12733.8|264
1731459600000|2024-11-13 01:00:00|12736.1|12735.2|12737.8|12736.9|12739.7|12738.8|12735.8|12734.9|205
1731459900000|2024-11-13 01:05:00|12737.9|12737|12742.4|12741.5|12742.5|12741.6|12737.9|12736.6|267
1731460200000|2024-11-13 01:10:00|12742.3|12741.4|12742.7|12741.2|12743.8|12742.9|12742.1|12741|182
1731460500000|2024-11-13 01:15:00|12742.9|12741.4|12747.5|12746|12749.9|12748.2|12742.5|12741|494
1731460800000|2024-11-13 01:20:00|12748.1|12746.6|12745.4|12743.9|12748.1|12746.6|12744.4|12742.9|300
1731461100000|2024-11-13 01:25:00|12745.3|12743.8|12746.7|12745.8|12747.3|12746.4|12744.2|12742.7|267
1731461400000|2024-11-13 01:30:00|12746.6|12745.7|12747.6|12746.1|12747.9|12746.8|12745.2|12744.3|279
1731461700000|2024-11-13 01:35:00|12747.5|12746|12749.2|12748.3|12750.4|12749.5|12747.4|12745.9|159
1731462000000|2024-11-13 01:40:00|12749.1|12748.2|12752.2|12750.7|12752.4|12750.9|12748.2|12746.8|211
1731462300000|2024-11-13 01:45:00|12752.1|12750.6|12750.1|12748.6|12754.1|12752.6|12750.1|12748.6|292
1731462600000|2024-11-13 01:50:00|12750.3|12748.8|12748.2|12747.3|12752|12750.5|12747.3|12746.4|296
1731462900000|2024-11-13 01:55:00|12748.1|12747.2|12750.8|12749.3|12750.8|12749.3|12747.5|12746|293
1731463200000|2024-11-13 02:00:00|12750.9|12749.4|12750.4|12748.9|12752.9|12751.4|12748.5|12747|226
1731463500000|2024-11-13 02:05:00|12750.5|12749|12752|12751.1|12752.5|12751.6|12748.7|12747.8|234
1731463800000|2024-11-13 02:10:00|12751.8|12750.9|12747.8|12746.9|12752.2|12751.3|12747.8|12746.9|266
1731464100000|2024-11-13 02:15:00|12747.7|12746.8|12748.4|12747.5|12750.6|12749.7|12747.3|12746.4|153
1731464400000|2024-11-13 02:20:00|12748.3|12747.4|12748.2|12746.7|12749.4|12748.5|12747.6|12746.1|166
1731464700000|2024-11-13 02:25:00|12748.1|12746.6|12748.1|12747.2|12749.1|12747.7|12747.6|12746.6|188
1731465000000|2024-11-13 02:30:00|12748.2|12747.3|12748|12747.1|12749|12748.1|12746.6|12745.7|216
1731465300000|2024-11-13 02:35:00|12747.9|12747|12747.8|12746.9|12748.6|12747.4|12746.8|12745.5|286
1731465600000|2024-11-13 02:40:00|12748|12747.1|12749|12747.5|12749.1|12747.7|12747.9|12746.4|168
1731465900000|2024-11-13 02:45:00|12748.9|12747.4|12751.6|12750.7|12751.7|12750.8|12748.1|12747.2|102
1731466200000|2024-11-13 02:50:00|12751.7|12750.8|12754.3|12752.8|12754.5|12753.6|12750.7|12749.8|198
1731466500000|2024-11-13 02:55:00|12753.9|12752.4|12754|12752.5|12754.2|12752.9|12752.1|12751.2|146
1731466800000|2024-11-13 03:00:00|12754.1|12752.6|12752.1|12750.6|12755.2|12754.3|12752|12750.5|98
1731467100000|2024-11-13 03:05:00|12752|12750.5|12752|12750.5|12752.2|12751|12750.1|12749.1|115
1731467400000|2024-11-13 03:10:00|12752.1|12750.6|12751.8|12750.9|12753.4|12751.9|12751.7|12750.2|183
1731467700000|2024-11-13 03:15:00|12751.9|12751|12752.5|12751.6|12752.9|12752|12751.2|12750.3|205
1731468000000|2024-11-13 03:20:00|12752.4|12751.5|12752.2|12751.3|12753.3|12752.4|12751.8|12750.9|182
1731468300000|2024-11-13 03:25:00|12752|12751.1|12750|12749.1|12752.7|12751.8|12749.8|12748.9|134
1731468600000|2024-11-13 03:30:00|12749.9|12749|12748.5|12747.6|12750|12749.1|12748.1|12747.2|161
1731468900000|2024-11-13 03:35:00|12748.4|12747.5|12748.3|12746.8|12748.5|12747.6|12747.7|12746.5|203
1731469200000|2024-11-13 03:40:00|12748.4|12746.9|12744.5|12743|12748.7|12747.2|12744.3|12742.8|171
1731469500000|2024-11-13 03:45:00|12744.4|12742.9|12743.7|12742.8|12744.6|12743.7|12743|12742.1|118
1731469800000|2024-11-13 03:50:00|12743.6|12742.7|12743.7|12742.8|12744.4|12743.5|12742.2|12741.3|132
1731470100000|2024-11-13 03:55:00|12744|12743.1|12744.5|12743.6|12746.2|12744.7|12743.2|12742.3|138
1731470400000|2024-11-13 04:00:00|12744.4|12743.5|12744.1|12743.2|12745.4|12743.9|12743.6|12742.6|96
1731470700000|2024-11-13 04:05:00|12744|12743.1|12741.7|12740.8|12744.5|12743.6|12741.3|12740.4|167
1731471000000|2024-11-13 04:10:00|12741.8|12740.9|12741.5|12740.6|12742.5|12741.6|12741|12740.1|221
1731471300000|2024-11-13 04:15:00|12741.3|12740.4|12740.9|12740|12742.6|12741.7|12740.8|12739.9|145
1731471600000|2024-11-13 04:20:00|12740.8|12739.9|12744.8|12743.3|12744.8|12743.3|12740.8|12739.9|171
1731471900000|2024-11-13 04:25:00|12745.1|12743.6|12746.1|12745.2|12747.2|12745.7|12745.1|12743.6|119
1731472200000|2024-11-13 04:30:00|12746.2|12745.3|12747.1|12746.2|12748.1|12746.9|12746.1|12745.2|130
1731472500000|2024-11-13 04:35:00|12746.9|12746|12745.2|12744.3|12747.1|12746.2|12745.1|12744.2|118
1731472800000|2024-11-13 04:40:00|12744.9|12744|12744.8|12743.9|12745.2|12744.3|12744|12743.1|127
1731473100000|2024-11-13 04:45:00|12745|12743.5|12744.3|12743.4|12745.5|12744.6|12743.7|12742.8|108
1731473400000|2024-11-13 04:50:00|12744.4|12743.5|12743.8|12742.9|12744.8|12743.9|12743.3|12742.4|104
1731473700000|2024-11-13 04:55:00|12743.9|12743|12746|12744.5|12746.5|12745.6|12743.2|12742.3|108
1731474000000|2024-11-13 05:00:00|12746.1|12744.6|12745.4|12743.9|12748.3|12747.4|12745.1|12743.9|88
1731474300000|2024-11-13 05:05:00|12745.5|12744|12744.2|12743.3|12746.8|12745.9|12744.2|12743.3|120
1731474600000|2024-11-13 05:10:00|12744.5|12743|12742.2|12741.3|12744.6|12743.2|12742.1|12740.8|136
1731474900000|2024-11-13 05:15:00|12742.1|12741.2|12741.2|12739.7|12743.1|12742.2|12740.1|12738.9|129
1731475200000|2024-11-13 05:20:00|12741.3|12739.8|12738.7|12737.8|12741.3|12739.8|12738.1|12737.2|89
1731475500000|2024-11-13 05:25:00|12738.8|12737.9|12741.8|12740.3|12742.7|12741.8|12738.8|12737.9|163
1731475800000|2024-11-13 05:30:00|12742|12740.5|12744|12743.1|12744.1|12743.2|12741.2|12739.7|173
1731476100000|2024-11-13 05:35:00|12744.1|12743.2|12741.8|12740.9|12744.3|12743.4|12741.8|12740.9|146
1731476400000|2024-11-13 05:40:00|12741.9|12741|12744.7|12743.8|12745.8|12744.9|12741.8|12740.9|138
1731476700000|2024-11-13 05:45:00|12744.8|12743.9|12745.5|12744|12746.5|12745.4|12744.8|12743.5|105
1731477000000|2024-11-13 05:50:00|12745.4|12743.9|12744.9|12743.4|12745.6|12744.1|12744|12742.9|144
1731477300000|2024-11-13 05:55:00|12744.6|12743.1|12744.1|12742.6|12745.5|12744.3|12743.2|12742.3|238
1731477600000|2024-11-13 06:00:00|12744|12742.5|12744.5|12743|12748.4|12746.9|12743.9|12742.4|259
1731477900000|2024-11-13 06:05:00|12744.3|12742.8|12740.7|12739.8|12744.4|12742.9|12738.2|12736.7|258
1731478200000|2024-11-13 06:10:00|12740.2|12739.3|12735.5|12734|12740.9|12740|12735.5|12734|210
1731478500000|2024-11-13 06:15:00|12735.4|12733.9|12737|12736.1|12737.4|12736.4|12735.3|12733.9|147
1731478800000|2024-11-13 06:20:00|12737.2|12736.3|12741.2|12740.3|12742.1|12741.2|12737.2|12736.3|209
1731479100000|2024-11-13 06:25:00|12741.1|12740.2|12740.4|12739.5|12742.1|12741.2|12740.3|12739.4|124
1731479400000|2024-11-13 06:30:00|12740.3|12739.4|12740.1|12739.2|12741.7|12740.8|12738.9|12738|139
1731479700000|2024-11-13 06:35:00|12740.7|12739.8|12738.2|12737.3|12741.1|12740.2|12738.2|12737.3|125
1731480000000|2024-11-13 06:40:00|12738|12737.1|12738.9|12738|12739.1|12738.2|12736.8|12735.9|159
1731480300000|2024-11-13 06:45:00|12739|12738.1|12737.5|12736|12739.3|12738.4|12736.7|12735.8|125
1731480600000|2024-11-13 06:50:00|12737.4|12735.9|12740.4|12738.9|12741.1|12740.2|12737.4|12735.9|140
1731480900000|2024-11-13 06:55:00|12741.4|12739.9|12743.5|12742.6|12744.8|12743.3|12741.1|12739.6|194
1731481200000|2024-11-13 07:00:00|12743.6|12742.7|12740.6|12739.7|12745.3|12743.8|12740|12739.1|223
1731481500000|2024-11-13 07:05:00|12740.7|12739.8|12741|12739.5|12742.7|12741.2|12738.4|12737.4|154
1731481800000|2024-11-13 07:10:00|12740.9|12739.4|12732.9|12732|12741|12739.5|12732.9|12732|170
1731482100000|2024-11-13 07:15:00|12733.2|12732.3|12731.5|12730.6|12734.3|12733|12730.4|12729.5|163
1731482400000|2024-11-13 07:20:00|12731.8|12730.9|12736.7|12735.8|12737.7|12736.8|12731.8|12730.9|151
1731482700000|2024-11-13 07:25:00|12735.9|12735|12735.7|12734.8|12737.1|12736.2|12734.8|12733.9|129
1731483000000|2024-11-13 07:30:00|12735.4|12734.5|12733.8|12732.9|12735.5|12734.6|12732.5|12731.6|138
1731483300000|2024-11-13 07:35:00|12733.9|12733|12740.8|12739.9|12742.1|12741.2|12733.9|12733|179
1731483600000|2024-11-13 07:40:00|12740.7|12739.8|12743.6|12742.7|12746.2|12745.3|12740.7|12739.8|209
1731483900000|2024-11-13 07:45:00|12743.5|12742.6|12737.6|12736.7|12743.8|12742.9|12736.5|12735|189
1731484200000|2024-11-13 07:50:00|12737.5|12736.6|12740.9|12739.4|12741.3|12739.8|12736.2|12735.3|198
1731484500000|2024-11-13 07:55:00|12740.8|12739.3|12736.1|12735.2|12740.8|12739.3|12736.1|12735.2|180
1731484800000|2024-11-13 08:00:00|12736|12735.1|12735.6|12734.7|12740.4|12738.9|12733.7|12732.8|302
1731485100000|2024-11-13 08:05:00|12735.7|12734.8|12730.9|12729.4|12738.4|12737|12730.6|12729.1|334
1731485400000|2024-11-13 08:10:00|12731|12729.5|12731.7|12730.8|12740.5|12739.6|12731|12729.5|350
1731485700000|2024-11-13 08:15:00|12731.9|12731|12737.9|12737|12739.3|12738.4|12730.5|12729.6|257
1731486000000|2024-11-13 08:20:00|12737.7|12736.8|12738.4|12737.5|12738.5|12737.6|12735.1|12734.2|207
1731486300000|2024-11-13 08:25:00|12737.8|12736.9|12734.5|12733.6|12737.8|12736.9|12732.6|12731.7|205
1731486600000|2024-11-13 08:30:00|12734.4|12733.5|12738.8|12737.9|12741.8|12740.9|12733.5|12732.6|234
1731486900000|2024-11-13 08:35:00|12738.7|12737.8|12743.7|12742.8|12744.6|12743.7|12738.7|12737.8|205
1731487200000|2024-11-13 08:40:00|12743.6|12742.7|12739.2|12738.3|12743.8|12742.9|12737.6|12736.7|170
1731487500000|2024-11-13 08:45:00|12739.1|12738.2|12743.1|12741.6|12743.9|12742.9|12739.1|12738.2|182
1731487800000|2024-11-13 08:50:00|12743|12741.5|12743.1|12741.6|12745.7|12744.2|12740.5|12739.6|171
1731488100000|2024-11-13 08:55:00|12743|12741.5|12745.8|12744.9|12745.9|12745|12741.9|12740.4|234
1731488400000|2024-11-13 09:00:00|12745.9|12745|12741.7|12740.8|12749.9|12749|12741.2|12740.3|287
1731488700000|2024-11-13 09:05:00|12741.6|12740.7|12740.8|12739.9|12742.7|12741.8|12739.8|12738.9|178
1731489000000|2024-11-13 09:10:00|12740.9|12740|12738.9|12738|12742.4|12741.5|12738.9|12738|178
1731489300000|2024-11-13 09:15:00|12738.8|12737.9|12735.7|12734.8|12738.8|12737.9|12735.1|12734.2|187
1731489600000|2024-11-13 09:20:00|12735.6|12734.7|12743.9|12742.4|12744.9|12743.4|12734.9|12734|221
1731489900000|2024-11-13 09:25:00|12743.6|12742.1|12749.5|12748.6|12750.2|12748.7|12742.8|12741.3|351
1731490200000|2024-11-13 09:30:00|12749.6|12748.7|12754.2|12753.3|12755.1|12753.8|12749.1|12747.9|361
1731490500000|2024-11-13 09:35:00|12754.1|12753.2|12750.3|12748.8|12756.4|12754.9|12749.5|12748.5|266
1731490800000|2024-11-13 09:40:00|12751.1|12749.6|12751.1|12749.6|12751.2|12750.2|12747.2|12746.3|194
1731491100000|2024-11-13 09:45:00|12751.2|12749.7|12753|12751.5|12753.4|12751.9|12749.1|12747.6|237
1731491400000|2024-11-13 09:50:00|12752.7|12751.8|12755.4|12753.9|12756.2|12755.3|12751.7|12750.8|247
1731491700000|2024-11-13 09:55:00|12755.3|12753.8|12751.8|12750.9|12756.1|12754.6|12751.1|12749.6|229
1731492000000|2024-11-13 10:00:00|12751.5|12750.6|12750.4|12748.9|12752.2|12751.3|12747.7|12746.4|304
1731492300000|2024-11-13 10:05:00|12750.1|12749.2|12744.8|12743.9|12751.9|12750.4|12744.7|12743.8|225
1731492600000|2024-11-13 10:10:00|12744.7|12743.8|12746.2|12744.7|12747.1|12745.6|12744.7|12743.7|162
1731492900000|2024-11-13 10:15:00|12746.1|12744.6|12743.9|12743|12748.2|12747.3|12743.9|12743|149
1731493200000|2024-11-13 10:20:00|12743.8|12742.9|12746.4|12744.9|12748.7|12747.2|12743.7|12742.8|152
1731493500000|2024-11-13 10:25:00|12746.3|12744.8|12747.5|12746|12748.7|12747.2|12744.1|12743.2|172
1731493800000|2024-11-13 10:30:00|12747.4|12745.9|12743.1|12742.2|12747.9|12747|12741.6|12740.7|179
1731494100000|2024-11-13 10:35:00|12743.2|12742.3|12740.7|12739.8|12743.6|12742.7|12739.3|12737.8|240
1731494400000|2024-11-13 10:40:00|12740.8|12739.9|12740.1|12739.2|12741.8|12740.9|12738.2|12737.3|177
1731494700000|2024-11-13 10:45:00|12740.2|12739.3|12738.7|12737.8|12741.3|12740.4|12737.8|12736.9|167
1731495000000|2024-11-13 10:50:00|12738.6|12737.7|12739.6|12738.7|12740.5|12739.6|12738.6|12737.7|100
1731495300000|2024-11-13 10:55:00|12739.5|12738.6|12740.8|12739.9|12741.3|12740.4|12739.1|12738.2|125
1731495600000|2024-11-13 11:00:00|12740.7|12739.8|12738.7|12737.8|12742.8|12741.9|12738.7|12737.8|120
1731495900000|2024-11-13 11:05:00|12738.6|12737.7|12739.6|12738.1|12740.5|12739|12737.1|12736.2|114
1731496200000|2024-11-13 11:10:00|12739.5|12738|12743.3|12741.8|12743.9|12742.4|12739.4|12737.9|176
1731496500000|2024-11-13 11:15:00|12743.2|12741.7|12744.2|12743.3|12744.3|12743.4|12741.1|12739.7|126
1731496800000|2024-11-13 11:20:00|12744.1|12743.2|12741.4|12740.5|12744.9|12744|12739.8|12738.9|159
1731497100000|2024-11-13 11:25:00|12741.3|12740.4|12737.9|12737|12741.4|12740.4|12737.9|12737|148
1731497400000|2024-11-13 11:30:00|12737.7|12736.8|12739.6|12738.7|12742.1|12741.2|12737.3|12736.4|140
1731497700000|2024-11-13 11:35:00|12739.5|12738.6|12741.1|12740.2|12741.7|12740.8|12739.1|12738.2|116
1731498000000|2024-11-13 11:40:00|12741.2|12740.3|12740|12739.1|12742.9|12742|12738.7|12737.8|149
1731498300000|2024-11-13 11:45:00|12739.8|12738.9|12746|12745.1|12746.6|12745.7|12739.8|12738.9|216
1731498600000|2024-11-13 11:50:00|12746.1|12745.2|12745.7|12744.8|12747.7|12746.2|12743.8|12742.9|240
1731498900000|2024-11-13 11:55:00|12745.6|12744.7|12754.9|12754|12755.6|12754.7|12744.8|12743.9|439
1731499200000|2024-11-13 12:00:00|12755.2|12754.3|12756.9|12756|12759.2|12757.7|12751.9|12751|464
1731499500000|2024-11-13 12:05:00|12757|12756.1|12751.8|12750.9|12757.4|12756.3|12751.7|12750.8|245
1731499800000|2024-11-13 12:10:00|12751.9|12751|12748.2|12746.7|12752.3|12751.4|12747.6|12746.1|194
1731500100000|2024-11-13 12:15:00|12748.1|12746.6|12748.4|12746.9|12751.4|12750|12747.8|12746.6|198
1731500400000|2024-11-13 12:20:00|12748.2|12746.7|12747.8|12746.9|12753.4|12752.1|12747.6|12746.5|250
1731500700000|2024-11-13 12:25:00|12747.7|12746.8|12746.8|12745.9|12749.1|12748.2|12745.9|12745|202
1731501000000|2024-11-13 12:30:00|12746.7|12745.8|12748.8|12747.9|12749.3|12748.4|12743.3|12742.4|229
1731501300000|2024-11-13 12:35:00|12748.9|12748|12748.7|12747.2|12750.2|12749.1|12747|12746.1|223
1731501600000|2024-11-13 12:40:00|12748.6|12747.1|12747.2|12746.3|12749.4|12748.5|12743.6|12742.7|218
1731501900000|2024-11-13 12:45:00|12747.1|12746.2|12747.4|12746.5|12749.8|12748.9|12745.8|12744.9|161
1731502200000|2024-11-13 12:50:00|12747.3|12746.4|12745.1|12744.2|12747.8|12746.9|12744.9|12744|165
1731502500000|2024-11-13 12:55:00|12745.2|12744.3|12745.7|12744.8|12746.6|12745.7|12743.9|12743|254
1731502800000|2024-11-13 13:00:00|12745.9|12744.4|12743.5|12742.6|12747|12745.5|12743.4|12742.2|289
1731503100000|2024-11-13 13:05:00|12743.3|12742.4|12743|12742.1|12745.1|12744.2|12741.1|12740.2|235
1731503400000|2024-11-13 13:10:00|12742.8|12741.9|12741|12740.1|12744.5|12743.6|12739.9|12739|256
1731503700000|2024-11-13 13:15:00|12740.9|12740|12737.9|12737|12743.7|12742.8|12737.7|12736.8|262
1731504000000|2024-11-13 13:20:00|12737.7|12736.8|12741.5|12740.6|12745.3|12744.4|12737.1|12736.2|334
1731504300000|2024-11-13 13:25:00|12741.6|12740.7|12747.2|12736.2|12747.2|12741.8|12739.5|12736.2|387
1731504600000|2024-11-13 13:30:00|12746.8|12735.8|12754|12753.1|12771.8|12767.4|12742.6|12734.8|1534
1731504900000|2024-11-13 13:35:00|12754.4|12753.5|12756.6|12755.7|12764.4|12763.5|12751.6|12750.7|1351
1731505200000|2024-11-13 13:40:00|12756.1|12755.2|12745.8|12744.9|12762.2|12760.7|12745.8|12744.9|964
1731505500000|2024-11-13 13:45:00|12745.3|12744.4|12743.8|12742.9|12749.1|12748.2|12739.2|12738.3|846
1731505800000|2024-11-13 13:50:00|12743.7|12742.8|12755.8|12754.9|12757|12756.1|12742.5|12741.6|675
1731506100000|2024-11-13 13:55:00|12755.3|12754.4|12754.8|12753.9|12756.9|12756|12749.3|12748|736
1731506400000|2024-11-13 14:00:00|12754.9|12754|12748.7|12747.8|12757.3|12756|12747|12746.1|730
1731506700000|2024-11-13 14:05:00|12748.6|12747.7|12751.1|12750.2|12754.9|12754|12747.9|12747|548
1731507000000|2024-11-13 14:10:00|12750.2|12749.3|12755.6|12754.7|12756|12755.1|12748|12747.1|625
1731507300000|2024-11-13 14:15:00|12755.7|12754.8|12749.2|12747.7|12755.7|12754.8|12745.1|12744.2|627
1731507600000|2024-11-13 14:20:00|12749|12747.5|12750.4|12749.5|12752.9|12751.4|12745|12744.1|562
1731507900000|2024-11-13 14:25:00|12750.7|12749.8|12743.9|12742.4|12753|12752.1|12742.3|12740.8|533
1731508200000|2024-11-13 14:30:00|12744|12742.5|12730.3|12729.4|12744.7|12743.2|12725.3|12723.8|755
1731508500000|2024-11-13 14:35:00|12730.1|12729.2|12731|12729.5|12733.4|12732.5|12723.6|12722.1|745
1731508800000|2024-11-13 14:40:00|12730.9|12729.4|12735.7|12734.8|12735.8|12734.9|12725.5|12724.6|701
1731509100000|2024-11-13 14:45:00|12735.6|12734.7|12722.6|12721.1|12735.6|12734.7|12722.1|12720.6|790
1731509400000|2024-11-13 14:50:00|12723|12721.5|12710.1|12708.6|12723.1|12721.6|12698.8|12697.9|1164
1731509700000|2024-11-13 14:55:00|12710|12708.5|12709.7|12708.8|12713.2|12711.7|12704.3|12703.4|928
1731510000000|2024-11-13 15:00:00|12709.9|12709|12706.6|12705.7|12712.5|12711.6|12705|12704.1|676
1731510300000|2024-11-13 15:05:00|12706|12705.1|12693.6|12692.7|12706.6|12705.7|12687|12686.1|1055
1731510600000|2024-11-13 15:10:00|12693.5|12692.6|12702.2|12701.3|12704.7|12703.8|12693.4|12692.5|977
1731510900000|2024-11-13 15:15:00|12702.3|12701.4|12704.6|12703.7|12707.4|12706|12701.4|12700.5|836
1731511200000|2024-11-13 15:20:00|12704.4|12703.5|12703.7|12702.8|12704.4|12703.5|12695.3|12694.4|744
1731511500000|2024-11-13 15:25:00|12703.6|12702.7|12698.2|12697.3|12703.6|12702.7|12695.2|12694.3|727
1731511800000|2024-11-13 15:30:00|12697.8|12696.9|12708.2|12706.7|12714.2|12713.3|12697.1|12695.9|925
1731512100000|2024-11-13 15:35:00|12708|12706.5|12706.4|12705.5|12713.7|12712.8|12704.6|12703.7|715
1731512400000|2024-11-13 15:40:00|12706.1|12705.2|12707.3|12706.4|12709.2|12708.3|12700.1|12699.2|825
1731512700000|2024-11-13 15:45:00|12707.5|12706.6|12709.7|12708.8|12712.2|12711.3|12701.8|12700.9|686
1731513000000|2024-11-13 15:50:00|12709.8|12708.9|12714.3|12713.4|12720|12719.1|12708.6|12707.7|692
1731513300000|2024-11-13 15:55:00|12714.5|12713.6|12724.7|12723.8|12725.9|12725|12714.4|12713.5|863
1731513600000|2024-11-13 16:00:00|12724.3|12723.4|12720.8|12719.9|12727|12726.1|12720|12718.9|744
1731513900000|2024-11-13 16:05:00|12720.6|12719.7|12720.4|12719.5|12723.1|12722.2|12714.2|12713.3|654
1731514200000|2024-11-13 16:10:00|12720.2|12719.3|12710.9|12709.4|12720.5|12719.6|12709.4|12708.5|534
1731514500000|2024-11-13 16:15:00|12710.8|12709.3|12710.7|12709.8|12715.3|12714.4|12709.1|12708.2|476
1731514800000|2024-11-13 16:20:00|12710.6|12709.7|12716.6|12715.7|12716.6|12715.7|12708.8|12707.9|415
1731515100000|2024-11-13 16:25:00|12716.5|12715.6|12719.5|12718.6|12722.8|12721.8|12716.3|12715.4|420
1731515400000|2024-11-13 16:30:00|12719.4|12718.5|12720.6|12719.7|12727.2|12726|12716.5|12715.6|498
1731515700000|2024-11-13 16:35:00|12720.3|12719.4|12714.8|12713.9|12722.6|12721.7|12713.9|12713|479
1731516000000|2024-11-13 16:40:00|12714.9|12714|12711.4|12710.5|12716.6|12715.7|12710.7|12709.8|451
1731516300000|2024-11-13 16:45:00|12711.6|12710.7|12713.6|12712.7|12716.7|12715.5|12710.6|12709.7|397
1731516600000|2024-11-13 16:50:00|12713.5|12712.6|12710.6|12709.7|12714.6|12713.7|12709.3|12708.4|299
1731516900000|2024-11-13 16:55:00|12710.3|12709.4|12708.8|12707.9|12710.6|12709.7|12705.7|12704.8|431
1731517200000|2024-11-13 17:00:00|12709|12708.1|12702.3|12701.4|12712|12711.1|12702|12701.1|419
1731517500000|2024-11-13 17:05:00|12702.4|12701.5|12711.1|12710.2|12714.6|12713.7|12701|12699.5|415
1731517800000|2024-11-13 17:10:00|12711.3|12710.4|12716.7|12715.8|12716.8|12715.9|12710.7|12709.8|357
1731518100000|2024-11-13 17:15:00|12716.6|12715.7|12712.1|12711.2|12721.3|12720.2|12712|12711.1|381
1731518400000|2024-11-13 17:20:00|12712.2|12711.3|12711.1|12710.2|12713.8|12712.8|12708.8|12707.9|381
1731518700000|2024-11-13 17:25:00|12710.9|12710|12706|12705.1|12710.9|12710|12704.6|12703.7|370
1731519000000|2024-11-13 17:30:00|12705.9|12705|12712|12711.1|12714.8|12713.9|12705.3|12704.4|316
1731519300000|2024-11-13 17:35:00|12712.4|12711.5|12714.9|12714|12716.8|12715.9|12712.3|12711.4|265
1731519600000|2024-11-13 17:40:00|12715.2|12714.3|12712.2|12711.3|12715.9|12715|12712.1|12711.2|220
1731519900000|2024-11-13 17:45:00|12712.1|12711.2|12715.1|12714.2|12716.4|12715.5|12711.6|12710.7|299
1731520200000|2024-11-13 17:50:00|12715.3|12714.4|12711.6|12710.7|12715.7|12714.8|12710.3|12709.4|241
1731520500000|2024-11-13 17:55:00|12711.7|12710.8|12710.6|12709.7|12712.1|12711.2|12708.7|12707.8|270
1731520800000|2024-11-13 18:00:00|12710.7|12709.8|12710.5|12709.6|12712.4|12711.5|12707.2|12706.3|282
1731521100000|2024-11-13 18:05:00|12710.3|12709.4|12703|12702.1|12710.3|12709.4|12703|12702.1|252
1731521400000|2024-11-13 18:10:00|12703.2|12702.3|12706|12705.1|12707.4|12706.5|12701.9|12701|292
1731521700000|2024-11-13 18:15:00|12706.2|12705.3|12701.2|12699.7|12706.5|12705.6|12701.1|12699.6|204
1731522000000|2024-11-13 18:20:00|12701.3|12699.8|12707.1|12706.2|12707.7|12706.8|12701.1|12699.6|243
1731522300000|2024-11-13 18:25:00|12707.3|12706.4|12704.8|12703.3|12707.7|12706.8|12703.5|12702.6|296
1731522600000|2024-11-13 18:30:00|12704.6|12703.7|12706.7|12705.8|12707.1|12706.2|12703.8|12702.9|210
1731522900000|2024-11-13 18:35:00|12706.8|12705.9|12706.3|12705.4|12708.9|12708|12706.2|12705.3|156
1731523200000|2024-11-13 18:40:00|12706.2|12705.3|12710.1|12709.2|12710.1|12709.2|12705|12704.1|194
1731523500000|2024-11-13 18:45:00|12710.3|12709.4|12706.1|12705.2|12712|12711.1|12704.4|12703.5|301
1731523800000|2024-11-13 18:50:00|12706|12705.1|12706|12705.1|12708.3|12707.4|12703.9|12703|283
1731524100000|2024-11-13 18:55:00|12706.5|12705.6|12706|12704.5|12707.2|12706.3|12703.1|12702.2|243
1731524400000|2024-11-13 19:00:00|12706.1|12704.6|12708.3|12706.8|12709.7|12708.8|12704.3|12702.8|259
1731524700000|2024-11-13 19:05:00|12708.6|12707.1|12711.4|12710.5|12712.7|12711.2|12707.7|12706.2|236
1731525000000|2024-11-13 19:10:00|12711.5|12710.6|12714.4|12712.9|12714.5|12713|12709.5|12708.6|231
1731525300000|2024-11-13 19:15:00|12714.6|12713.1|12715|12714.1|12717.1|12716.2|12713|12712.1|263
1731525600000|2024-11-13 19:20:00|12715.1|12714.2|12717.2|12716.3|12718.6|12717.7|12713.8|12712.9|213
1731525900000|2024-11-13 19:25:00|12717|12716.1|12717.9|12717|12720.7|12719.8|12716.8|12715.9|194
1731526200000|2024-11-13 19:30:00|12717.8|12716.9|12715.8|12714.9|12719.1|12718.2|12715.3|12714.4|234
1731526500000|2024-11-13 19:35:00|12715.7|12714.8|12713.5|12712.6|12716.2|12715.3|12713.2|12712.3|159
1731526800000|2024-11-13 19:40:00|12713.4|12712.5|12714.1|12713.2|12714.1|12713.2|12710.4|12709.5|187
1731527100000|2024-11-13 19:45:00|12714|12713.1|12710.9|12710|12715.9|12715|12710.9|12710|170
1731527400000|2024-11-13 19:50:00|12711|12710.1|12707.7|12706.8|12711.1|12710.2|12707.7|12706.8|179
1731527700000|2024-11-13 19:55:00|12707.8|12706.9|12705.3|12704.4|12707.8|12706.9|12705.2|12704.3|274
1731528000000|2024-11-13 20:00:00|12705.5|12704.6|12703.6|12702.7|12708.6|12707.7|12703.2|12702.3|224
1731528300000|2024-11-13 20:05:00|12703.7|12702.8|12707.8|12706.9|12709|12708.1|12703.6|12702.7|178
1731528600000|2024-11-13 20:10:00|12707.9|12707|12706.8|12705.9|12709.2|12708.3|12705.7|12704.8|188
1731528900000|2024-11-13 20:15:00|12706.9|12706|12707.7|12706.8|12709.7|12708.8|12706.9|12706|139
1731529200000|2024-11-13 20:20:00|12707.8|12706.9|12709.3|12708.4|12710.1|12709.2|12707.7|12706.8|184
1731529500000|2024-11-13 20:25:00|12709.5|12708.6|12708.6|12707.7|12709.7|12708.8|12707.3|12706.4|196
1731529800000|2024-11-13 20:30:00|12708.4|12707.5|12703.9|12703|12708.7|12707.8|12703.9|12703|210
1731530100000|2024-11-13 20:35:00|12704|12703.1|12706.8|12705.9|12707.2|12706.3|12703.8|12702.9|154
1731530400000|2024-11-13 20:40:00|12706.7|12705.8|12705.1|12704.2|12706.8|12705.9|12704|12703.1|179
1731530700000|2024-11-13 20:45:00|12704.8|12703.9|12704.6|12703.7|12706.3|12705|12703.6|12702.7|185
1731531000000|2024-11-13 20:50:00|12703.9|12703|12701.8|12700.9|12705.1|12704.2|12701.3|12700.4|198
1731531300000|2024-11-13 20:55:00|12701.5|12700.6|12704.9|12703.4|12705.1|12703.6|12700.9|12700|258
1731531600000|2024-11-13 21:00:00|12705|12703.5|12707.9|12707|12710.3|12709.3|12704.4|12703.4|143
1731531900000|2024-11-13 21:05:00|12707.8|12706.9|12708.1|12707.2|12708.7|12707.8|12707.7|12706.8|117
1731532200000|2024-11-13 21:10:00|12707.9|12707|12708.6|12707.7|12708.6|12707.7|12707|12706.1|69
1731532500000|2024-11-13 21:15:00|12708.8|12707.9|12709.6|12708.1|12709.7|12708.2|12707.7|12706.8|119
1731532800000|2024-11-13 21:20:00|12709.8|12708.3|12710|12708.5|12710.2|12708.7|12708.4|12706.9|147
1731533100000|2024-11-13 21:25:00|12710.1|12708.6|12708.9|12707.4|12710.2|12708.7|12708.2|12706.7|76
1731533400000|2024-11-13 21:30:00|12709|12707.5|12710.6|12709.1|12712.3|12710.8|12709|12707.5|154
1731533700000|2024-11-13 21:35:00|12710.5|12709|12712|12710.5|12712.6|12711.1|12710.2|12708.7|250
1731534000000|2024-11-13 21:40:00|12712.1|12710.6|12710.1|12708.6|12712.7|12711.2|12710|12708.5|111
1731534300000|2024-11-13 21:45:00|12710.2|12708.7|12710.1|12708.6|12710.7|12709.2|12709.2|12707.7|217
1731534600000|2024-11-13 21:50:00|12710|12708.5|12710.2|12708.7|12710.7|12709.2|12709.9|12708.4|208
1731534900000|2024-11-13 21:55:00|12710.7|12708.3|12710.1|12705.8|12712.4|12709.5|12709.7|12705.6|609
1731535200000|2024-11-13 22:00:00|12712.3|12701.7|12725.2|12713.3|12725.2|12713.3|12712.3|12701.5|11
1731535500000|2024-11-13 22:05:00|12720.2|12708.3|12714|12702.1|12720.2|12708.3|12713.9|12702|67
1731535800000|2024-11-13 22:10:00|12714.1|12702.2|12709.9|12698|12716.1|12704.2|12709.9|12698|48
1731536100000|2024-11-13 22:15:00|12710.1|12698.2|12711|12699.1|12720|12708.1|12709.3|12697.4|127
1731536400000|2024-11-13 22:20:00|12710.9|12699|12709.8|12700.1|12711.2|12700.3|12709.3|12698.4|50
1731536700000|2024-11-13 22:25:00|12709.7|12700.2|12708.2|12698.2|12709.7|12700.2|12708.2|12697.9|29
1731537000000|2024-11-13 22:30:00|12708.3|12698.1|12706.3|12697.7|12708.8|12698.5|12704.7|12694.7|140
1731537300000|2024-11-13 22:35:00|12706.4|12696.4|12708.1|12700.8|12708.6|12700.9|12706|12696.4|143
1731537600000|2024-11-13 22:40:00|12714.1|12700.7|12719.1|12707.2|12719.1|12707.2|12708.5|12698.1|173
1731537900000|2024-11-13 22:45:00|12719.2|12707.3|12713.8|12701.9|12720.3|12708.4|12712.7|12700.8|244
1731538200000|2024-11-13 22:50:00|12713.9|12702|12713.2|12701.3|12723.9|12712|12711.6|12700.2|226
1731538500000|2024-11-13 22:55:00|12713.1|12701.2|12722.2|12710.3|12722.3|12710.4|12712.8|12700.9|103
1731538800000|2024-11-13 23:00:00|12728.1|12716.2|12708.4|12702.9|12728.3|12716.4|12708.4|12702.2|137
1731539100000|2024-11-13 23:05:00|12707.9|12703.3|12709.1|12706.4|12710.3|12707.8|12707|12702.7|143
1731539400000|2024-11-13 23:10:00|12709|12706|12709|12706.8|12709.6|12707.6|12708.3|12705.8|135
1731539700000|2024-11-13 23:15:00|12709.1|12707.5|12709.3|12707.8|12710.4|12707.9|12709|12706.4|48
1731540000000|2024-11-13 23:20:00|12709.4|12707.9|12710.9|12709.4|12711.7|12710.2|12709.3|12707|83
1731540300000|2024-11-13 23:25:00|12711.1|12709.6|12710.8|12709.3|12711.6|12709.8|12710.7|12708.7|65
1731540600000|2024-11-13 23:30:00|12710.7|12709.2|12710|12708.5|12712|12710.5|12710|12708.5|40
1731540900000|2024-11-13 23:35:00|12710.1|12708.6|12709.8|12708.3|12710.2|12708.7|12709.1|12707.6|36
1731541200000|2024-11-13 23:40:00|12709.9|12708.4|12709.9|12708.4|12710.1|12708.6|12709.7|12708.2|31
1731541500000|2024-11-13 23:45:00|12709.8|12708.3|12710|12708.5|12710.3|12708.8|12709.2|12707.7|49
1731541800000|2024-11-13 23:50:00|12710.1|12708.6|12709.1|12707.6|12710.1|12708.6|12709.1|12707.6|35
1731542100000|2024-11-13 23:55:00|12709|12707.5|12708.1|12706.6|12709|12707.5|12706.1|12704.6|110
1731542400000|2024-11-14 00:00:00|12708.3|12706.8|12708.3|12707.4|12711.2|12709.7|12707.8|12706.5|160
1731542700000|2024-11-14 00:05:00|12708|12707.1|12707.2|12706.3|12708.1|12707.2|12706.5|12705.6|86
1731543000000|2024-11-14 00:10:00|12707.3|12706.4|12706.1|12705.2|12707.5|12706.6|12704.7|12703.2|80
1731543300000|2024-11-14 00:15:00|12706|12705.1|12705.1|12704.2|12706.4|12705.5|12704.5|12703.6|70
1731543600000|2024-11-14 00:20:00|12705|12704.1|12708|12706.5|12709.3|12707.8|12705|12704.1|89
1731543900000|2024-11-14 00:25:00|12708.6|12707.1|12709.1|12707.6|12710.1|12708.6|12708.6|12707.1|33
1731544200000|2024-11-14 00:30:00|12709|12707.5|12708.8|12707.9|12709|12708|12706.3|12704.8|133
1731544500000|2024-11-14 00:35:00|12709|12707.5|12709.7|12708.8|12709.7|12708.8|12706.9|12706|89
1731544800000|2024-11-14 00:40:00|12709.8|12708.9|12710.2|12709.3|12710.5|12709.5|12709.6|12708.5|87
1731545100000|2024-11-14 00:45:00|12710|12709.1|12708.8|12707.9|12710.3|12709.4|12707.9|12707|108
1731545400000|2024-11-14 00:50:00|12708.7|12707.8|12707.4|12706.5|12709.7|12708.8|12705.7|12704.8|264
1731545700000|2024-11-14 00:55:00|12707.5|12706.6|12706|12705.1|12708.6|12707.6|12705.9|12705|228
1731546000000|2024-11-14 01:00:00|12705.9|12705|12701.5|12700.6|12705.9|12705|12699.7|12698.8|303
1731546300000|2024-11-14 01:05:00|12701.6|12700.7|12700|12698.5|12702|12701.1|12698.8|12697.7|141
1731546600000|2024-11-14 01:10:00|12699.9|12698.4|12699.4|12697.9|12702|12700.5|12699.1|12697.6|171
1731546900000|2024-11-14 01:15:00|12699.3|12697.8|12700.2|12699.3|12703.6|12702.1|12699.2|12697.7|273
1731547200000|2024-11-14 01:20:00|12699.9|12699|12699.9|12699|12700.7|12699.8|12698.4|12697.5|135
1731547500000|2024-11-14 01:25:00|12700|12699.1|12699.6|12698.1|12701.1|12699.6|12698.6|12697.3|173
1731547800000|2024-11-14 01:30:00|12699.9|12698.4|12696.4|12695.5|12700.7|12699.4|12696.3|12695.4|137
1731548100000|2024-11-14 01:35:00|12696.3|12695.4|12694|12693.1|12696.7|12695.5|12693.7|12692.8|168
1731548400000|2024-11-14 01:40:00|12694.1|12693.2|12693.9|12693|12694.3|12693.2|12692.8|12691.5|157
1731548700000|2024-11-14 01:45:00|12693.8|12692.9|12698.1|12697.2|12700.1|12698.6|12693.8|12692.9|167
1731549000000|2024-11-14 01:50:00|12698|12697.1|12696.9|12695.4|12698.4|12697.5|12695.2|12694.3|193
1731549300000|2024-11-14 01:55:00|12696.8|12695.3|12694.9|12693.4|12696.8|12695.9|12693.5|12692.6|205
1731549600000|2024-11-14 02:00:00|12694.7|12693.2|12691.7|12690.8|12694.7|12693.2|12691.6|12690.6|228
1731549900000|2024-11-14 02:05:00|12691.9|12691|12692.5|12691|12692.8|12691.6|12690.1|12689.1|193
1731550200000|2024-11-14 02:10:00|12692.4|12690.9|12693.8|12692.3|12693.8|12692.3|12690.3|12689.1|194
1731550500000|2024-11-14 02:15:00|12693.9|12692.4|12692.1|12691.2|12694.4|12693.5|12690.7|12689.8|193
1731550800000|2024-11-14 02:20:00|12692.2|12691.3|12690.8|12689.9|12693|12692.1|12689.9|12689|161
1731551100000|2024-11-14 02:25:00|12690.9|12690|12690.6|12689.7|12691.4|12690.5|12689.4|12688.1|178
1731551400000|2024-11-14 02:30:00|12690.7|12689.8|12691|12690.1|12692.4|12691.5|12690.3|12689.3|117
1731551700000|2024-11-14 02:35:00|12691.1|12690.2|12687.8|12686.3|12691.2|12690.3|12687.7|12686.2|179
1731552000000|2024-11-14 02:40:00|12687.7|12686.2|12686.6|12685.7|12687.8|12686.9|12685.6|12684.7|177
1731552300000|2024-11-14 02:45:00|12686.8|12685.9|12685.6|12684.7|12686.8|12685.9|12684.8|12683.3|120
1731552600000|2024-11-14 02:50:00|12685.7|12684.8|12686.2|12685.3|12687.2|12686.3|12684.3|12683.4|194
1731552900000|2024-11-14 02:55:00|12686.3|12685.4|12685|12683.5|12686.5|12685.6|12684.1|12682.6|227
1731553200000|2024-11-14 03:00:00|12684.9|12683.4|12687.5|12686.6|12688.4|12687.3|12684.4|12683.3|176
1731553500000|2024-11-14 03:05:00|12687.6|12686.7|12689.1|12688.2|12690.4|12689.5|12687.5|12686.6|145
1731553800000|2024-11-14 03:10:00|12689.2|12688.3|12693.4|12691.9|12693.7|12692.2|12687.8|12686.7|170
1731554100000|2024-11-14 03:15:00|12693.6|12692.1|12689.2|12688.3|12694.1|12692.6|12689.2|12688.3|114
1731554400000|2024-11-14 03:20:00|12689.3|12688.4|12692.1|12691.2|12692.5|12691.6|12689.3|12688.4|100
1731554700000|2024-11-14 03:25:00|12692.2|12691.3|12689.5|12688.6|12692.5|12691.6|12689.4|12688.5|122
1731555000000|2024-11-14 03:30:00|12689.2|12688.3|12688.5|12687.6|12689.2|12688.3|12686.5|12685.2|115
1731555300000|2024-11-14 03:35:00|12688.3|12687.4|12686.8|12685.9|12688.6|12687.7|12686.6|12685.7|191
1731555600000|2024-11-14 03:40:00|12687.2|12686.3|12685.7|12684.2|12687.7|12686.8|12684.8|12683.3|152
1731555900000|2024-11-14 03:45:00|12685.5|12684|12684.4|12683.5|12685.6|12684.1|12683.9|12683|168
1731556200000|2024-11-14 03:50:00|12684.5|12683.6|12683.9|12683|12684.5|12683.6|12683.6|12682.7|95
1731556500000|2024-11-14 03:55:00|12684|12683.1|12684.1|12683.2|12685.1|12684.2|12683.8|12682.9|111
1731556800000|2024-11-14 04:00:00|12684.3|12683.4|12682.4|12681.5|12684.7|12683.8|12680.4|12679.5|138
1731557100000|2024-11-14 04:05:00|12682.3|12681.4|12684.4|12683.5|12684.6|12683.7|12682.3|12681.3|74
1731557400000|2024-11-14 04:10:00|12684.5|12683.6|12683.4|12682.5|12684.6|12683.7|12683.3|12682.4|79
1731557700000|2024-11-14 04:15:00|12683.3|12682.4|12682.4|12681.5|12683.6|12682.7|12680.6|12679.7|93
1731558000000|2024-11-14 04:20:00|12682|12681.1|12683.5|12682.6|12683.7|12682.8|12682|12681|100
1731558300000|2024-11-14 04:25:00|12683.6|12682.7|12685.3|12684.4|12685.8|12684.9|12682.7|12681.8|107
1731558600000|2024-11-14 04:30:00|12684.7|12683.8|12683.9|12683|12684.9|12684|12683.6|12682.7|135
1731558900000|2024-11-14 04:35:00|12684.1|12683.2|12683.1|12682.2|12684.9|12684|12682.7|12681.8|83
1731559200000|2024-11-14 04:40:00|12683.2|12682.3|12682.6|12681.1|12683.4|12682.5|12682.4|12680.9|90
1731559500000|2024-11-14 04:45:00|12681.8|12680.3|12682.8|12681.9|12682.9|12682|12680.5|12679|112
1731559800000|2024-11-14 04:50:00|12682.9|12682|12684|12682.5|12685.2|12683.7|12682.8|12681.9|87
1731560100000|2024-11-14 04:55:00|12684.1|12682.6|12683.6|12682.7|12685.8|12684.9|12683.5|12682.6|125
1731560400000|2024-11-14 05:00:00|12683.7|12682.8|12679.7|12678.8|12683.7|12682.8|12679.6|12678.7|101
1731560700000|2024-11-14 05:05:00|12679.6|12678.7|12679.4|12678.5|12680.8|12679.9|12678|12677.1|117
1731561000000|2024-11-14 05:10:00|12679.3|12678.4|12675.9|12675|12679.3|12678.4|12675.7|12674.8|129
1731561300000|2024-11-14 05:15:00|12675.8|12674.9|12677.2|12676.3|12678.8|12677.9|12673.7|12672.4|240
1731561600000|2024-11-14 05:20:00|12677.3|12676.4|12677.8|12676.9|12678.7|12677.8|12677.1|12676.2|147
1731561900000|2024-11-14 05:25:00|12677.5|12676.6|12682|12680.5|12683.1|12681.6|12677.5|12676.6|195
1731562200000|2024-11-14 05:30:00|12682.1|12680.6|12683.1|12682.2|12684.6|12683.7|12681.7|12680.5|169
1731562500000|2024-11-14 05:35:00|12683|12682.1|12688|12686.5|12688|12686.7|12682.4|12681.3|185
1731562800000|2024-11-14 05:40:00|12688.1|12686.6|12687.8|12686.9|12691.7|12690.8|12687.7|12686.4|151
1731563100000|2024-11-14 05:45:00|12687.7|12686.8|12686.9|12686|12688|12687.1|12685.6|12684.5|152
1731563400000|2024-11-14 05:50:00|12686.7|12685.8|12688|12687.1|12688.4|12687.5|12684.7|12683.8|101
1731563700000|2024-11-14 05:55:00|12688.2|12687.3|12688.1|12687.2|12688.9|12688|12686.7|12685.8|115
1731564000000|2024-11-14 06:00:00|12688|12687.1|12693.2|12692.3|12694.7|12693.8|12686.9|12686|243
1731564300000|2024-11-14 06:05:00|12693.7|12692.8|12695|12694.1|12695.4|12694.5|12692.4|12691.5|239
1731564600000|2024-11-14 06:10:00|12695.1|12694.2|12692.9|12692|12695.9|12695|12692.9|12692|243
1731564900000|2024-11-14 06:15:00|12693|12692.1|12693.8|12692.9|12695.2|12693.9|12692.9|12691.6|237
1731565200000|2024-11-14 06:20:00|12693.6|12692.7|12694.7|12693.2|12694.8|12693.7|12692.5|12691|212
1731565500000|2024-11-14 06:25:00|12694.4|12692.9|12690.6|12689.7|12694.5|12693.6|12689.9|12689|190
1731565800000|2024-11-14 06:30:00|12690.7|12689.8|12694|12692.5|12694|12692.5|12690|12689.1|188
1731566100000|2024-11-14 06:35:00|12693.9|12692.4|12692.7|12691.8|12694.7|12693.2|12691.3|12690.4|140
1731566400000|2024-11-14 06:40:00|12692.9|12692|12692.6|12691.7|12693.7|12692.8|12692|12691.1|125
1731566700000|2024-11-14 06:45:00|12692.7|12691.8|12688.8|12687.9|12693.7|12692.8|12688.8|12687.9|160
1731567000000|2024-11-14 06:50:00|12688.7|12687.8|12687.9|12687|12689.4|12688.5|12685.9|12685|188
1731567300000|2024-11-14 06:55:00|12688|12687.1|12686.1|12684.6|12688.6|12687.7|12683.8|12682.9|183
1731567600000|2024-11-14 07:00:00|12685.5|12684|12682.3|12681.4|12686.9|12686|12682.3|12681|214
1731567900000|2024-11-14 07:05:00|12682.4|12681.5|12685.9|12685|12686.2|12685.3|12682|12681.1|178
1731568200000|2024-11-14 07:10:00|12686|12685.1|12683.8|12682.9|12686.6|12685.7|12682.7|12681.8|212
1731568500000|2024-11-14 07:15:00|12683.7|12682.8|12687.8|12686.9|12688.8|12687.9|12683.5|12682.6|120
1731568800000|2024-11-14 07:20:00|12687.9|12687|12683.4|12682.5|12688.7|12687.8|12682.5|12681.6|172
1731569100000|2024-11-14 07:25:00|12683.1|12682.2|12683.1|12682.2|12684.7|12683.8|12680.1|12679.2|182
1731569400000|2024-11-14 07:30:00|12683.3|12682.4|12690.6|12689.7|12691.3|12690.4|12682.7|12681.8|216
1731569700000|2024-11-14 07:35:00|12690.5|12689.6|12690.6|12689.7|12692.2|12691.3|12690.3|12689.4|183
1731570000000|2024-11-14 07:40:00|12691|12690.1|12686.7|12685.8|12691.4|12690.5|12686.5|12685.6|188
1731570300000|2024-11-14 07:45:00|12686.4|12685.5|12690.8|12689.9|12692.5|12691.6|12686.1|12685.2|219
1731570600000|2024-11-14 07:50:00|12691|12690.1|12690.3|12689.4|12695.2|12693.7|12690.3|12689.4|268
1731570900000|2024-11-14 07:55:00|12689.7|12688.8|12687.3|12686.4|12691.6|12690.7|12685.9|12685|230
1731571200000|2024-11-14 08:00:00|12687.4|12686.5|12691.1|12690.2|12693|12692.1|12686.7|12685.8|358
1731571500000|2024-11-14 08:05:00|12690.9|12690|12692.2|12691.3|12693.3|12692.4|12690.2|12689|233
1731571800000|2024-11-14 08:10:00|12692.3|12691.4|12686.6|12685.7|12693.6|12692.4|12686.6|12685.7|249
1731572100000|2024-11-14 08:15:00|12686.7|12685.8|12687.1|12686.2|12690|12688.7|12685.9|12685|283
1731572400000|2024-11-14 08:20:00|12687|12686.1|12680.1|12679.2|12687.7|12686.8|12679.1|12677.6|245
1731572700000|2024-11-14 08:25:00|12680.2|12679.3|12685.3|12684.4|12685.7|12684.8|12679.8|12678.9|260
1731573000000|2024-11-14 08:30:00|12685.4|12684.5|12684.7|12683.8|12689.9|12689|12682.4|12681.5|332
1731573300000|2024-11-14 08:35:00|12684.6|12683.7|12683.6|12682.7|12686.3|12685.4|12681.6|12680.7|206
1731573600000|2024-11-14 08:40:00|12683.5|12682.6|12680.7|12679.8|12683.7|12682.8|12679.7|12678.2|224
1731573900000|2024-11-14 08:45:00|12681|12680.1|12672.8|12671.9|12681.7|12680.8|12669.8|12668.5|313
1731574200000|2024-11-14 08:50:00|12672.9|12672|12673.3|12672.4|12674.3|12673.4|12669.1|12668.2|226
1731574500000|2024-11-14 08:55:00|12673.5|12672.6|12670.1|12669.2|12673.5|12672.6|12669.7|12668.8|241
1731574800000|2024-11-14 09:00:00|12669.9|12669|12672.1|12671.2|12672.3|12671.4|12667.8|12666.6|294
1731575100000|2024-11-14 09:05:00|12672.2|12671.3|12668.8|12667.9|12675.7|12674.8|12667.6|12666.7|297
1731575400000|2024-11-14 09:10:00|12669.1|12668.2|12662.9|12661.4|12671.5|12670.6|12662.1|12660.6|282
1731575700000|2024-11-14 09:15:00|12663|12661.5|12665.7|12664.8|12666.3|12665.4|12660.6|12659.1|256
1731576000000|2024-11-14 09:20:00|12665.8|12664.9|12666.6|12665.7|12668.8|12667.9|12665.4|12664.2|289
1731576300000|2024-11-14 09:25:00|12666.5|12665.6|12660.8|12659.9|12668.8|12667.9|12660.8|12659.9|275
1731576600000|2024-11-14 09:30:00|12660.7|12659.8|12661.5|12660.6|12663.8|12662.3|12656.1|12655.2|337
1731576900000|2024-11-14 09:35:00|12661.4|12660.5|12665.2|12664.3|12665.4|12664.5|12660.4|12659.5|225
1731577200000|2024-11-14 09:40:00|12665.3|12664.4|12664.7|12663.8|12666.6|12665.7|12662.8|12661.9|314
1731577500000|2024-11-14 09:45:00|12663.7|12662.8|12662.6|12661.7|12665.1|12664.2|12662.5|12661.6|195
1731577800000|2024-11-14 09:50:00|12662.7|12661.8|12658.4|12657.5|12663.6|12662.7|12656.3|12655.4|284
1731578100000|2024-11-14 09:55:00|12658.6|12657.7|12657.4|12656.5|12661.6|12660.7|12657.1|12656.2|157
1731578400000|2024-11-14 10:00:00|12657.5|12656.6|12657.2|12656.3|12659.4|12658.5|12656.6|12655.7|199
1731578700000|2024-11-14 10:05:00|12657.1|12656.2|12654.9|12653.4|12657.1|12656.2|12652.8|12651.6|288
1731579000000|2024-11-14 10:10:00|12655|12653.5|12650.3|12649.4|12655.1|12653.6|12649.9|12649|258
1731579300000|2024-11-14 10:15:00|12650|12649.1|12644.9|12644|12650.4|12649.5|12644.9|12643.5|292
1731579600000|2024-11-14 10:20:00|12644.7|12643.8|12642.3|12641.4|12646.2|12645.3|12640.5|12639.3|340
1731579900000|2024-11-14 10:25:00|12642.2|12641.3|12638.3|12637.4|12642.9|12642|12634.6|12633.1|304
1731580200000|2024-11-14 10:30:00|12638.4|12637.5|12634.8|12633.9|12639.7|12638.8|12634|12633.1|316
1731580500000|2024-11-14 10:35:00|12634.5|12633.6|12632.3|12631.4|12636.1|12635.2|12630.7|12629.3|379
1731580800000|2024-11-14 10:40:00|12632.4|12631.5|12638.6|12637.1|12640.6|12639.1|12630.4|12629.5|334
1731581100000|2024-11-14 10:45:00|12638.7|12637.2|12642.7|12641.2|12645.1|12643.6|12637.3|12636.4|265
1731581400000|2024-11-14 10:50:00|12642.6|12641.1|12643.8|12642.3|12643.8|12642.3|12639.6|12638.7|192
1731581700000|2024-11-14 10:55:00|12644|12642.5|12643|12641.5|12645.8|12644.3|12641.9|12640.4|263
1731582000000|2024-11-14 11:00:00|12642.9|12641.4|12631.8|12630.9|12643.3|12642|12631.1|12630.2|250
1731582300000|2024-11-14 11:05:00|12632.2|12631.3|12637.6|12636.7|12640.7|12639.7|12632.2|12631.3|326
1731582600000|2024-11-14 11:10:00|12637.7|12636.8|12633.4|12632.5|12640.2|12639.1|12630.5|12629.4|387
1731582900000|2024-11-14 11:15:00|12633.3|12632.4|12634.5|12633.6|12640.9|12640|12632.7|12631.8|412
1731583200000|2024-11-14 11:20:00|12634.7|12633.8|12639.5|12638.6|12639.5|12638.6|12632.4|12631.5|369
1731583500000|2024-11-14 11:25:00|12639.7|12638.8|12640|12639.1|12640.2|12639.3|12635.3|12634.4|290
1731583800000|2024-11-14 11:30:00|12640.4|12639.5|12640.2|12639.3|12640.6|12639.7|12637.6|12636.7|227
1731584100000|2024-11-14 11:35:00|12640.7|12639.8|12646.9|12646|12650|12649.1|12640.7|12639.8|220
1731584400000|2024-11-14 11:40:00|12647.6|12646.7|12655.6|12654.1|12655.8|12654.3|12646.7|12645.8|338
1731584700000|2024-11-14 11:45:00|12655.4|12653.9|12654.9|12654|12656.7|12655.8|12652.2|12651.3|377
1731585000000|2024-11-14 11:50:00|12654.8|12653.9|12654.8|12653.9|12660|12658.5|12654.1|12652.7|415
1731585300000|2024-11-14 11:55:00|12654.9|12654|12659.2|12658.3|12659.9|12659|12652|12650.5|344
1731585600000|2024-11-14 12:00:00|12659.3|12658.4|12656.5|12655.6|12660.8|12659.9|12654.3|12653.4|375
1731585900000|2024-11-14 12:05:00|12656.4|12655.5|12653.6|12652.7|12658|12657.1|12653.2|12652.3|251
1731586200000|2024-11-14 12:10:00|12653.7|12652.8|12657.3|12656.4|12657.7|12656.8|12651.9|12651|241
1731586500000|2024-11-14 12:15:00|12656.7|12655.8|12656.8|12655.9|12659.1|12658.2|12655.5|12654.6|262
1731586800000|2024-11-14 12:20:00|12656.9|12656|12659.1|12658.2|12660.7|12659.8|12656.9|12656|257
1731587100000|2024-11-14 12:25:00|12659|12658.1|12658.5|12657.6|12661.8|12660.9|12657.2|12656.3|175
1731587400000|2024-11-14 12:30:00|12658.4|12657.5|12659.6|12658.7|12661.3|12660.4|12656.9|12656|182
1731587700000|2024-11-14 12:35:00|12659.5|12658.6|12664.9|12664|12665.9|12665|12659.5|12658.6|317
1731588000000|2024-11-14 12:40:00|12665|12664.1|12668|12667.1|12668.8|12667.9|12663.3|12662.4|323
1731588300000|2024-11-14 12:45:00|12668.2|12667.3|12663.3|12662.4|12672.2|12671.3|12663.3|12662.4|296
1731588600000|2024-11-14 12:50:00|12662.8|12661.9|12662.8|12661.9|12666.7|12665.8|12660.9|12660|255
1731588900000|2024-11-14 12:55:00|12662.9|12662|12665.6|12664.7|12667.9|12667|12662.9|12662|279
1731589200000|2024-11-14 13:00:00|12665.8|12664.9|12665.7|12664.8|12668.1|12667.2|12661.7|12660.8|345
1731589500000|2024-11-14 13:05:00|12666.3|12665.4|12666.8|12665.9|12668.9|12668|12665.7|12664.8|296
1731589800000|2024-11-14 13:10:00|12666.7|12665.8|12671|12669.5|12672.7|12671.8|12666.4|12665.5|336
1731590100000|2024-11-14 13:15:00|12670.9|12669.4|12674.7|12673.8|12676.4|12675.5|12670.1|12668.7|328
1731590400000|2024-11-14 13:20:00|12674.6|12673.7|12679.2|12678.3|12680.1|12679.2|12671.2|12670.3|381
1731590700000|2024-11-14 13:25:00|12679.3|12678.4|12680.6|12676.1|12681.4|12679.3|12674.8|12673.3|300
1731591000000|2024-11-14 13:30:00|12680.7|12676.2|12660.6|12659.1|12683.4|12676.2|12656.4|12654.8|1141
1731591300000|2024-11-14 13:35:00|12660.7|12659.2|12653.5|12652.6|12661.6|12660.1|12646.4|12644.9|911
1731591600000|2024-11-14 13:40:00|12653.3|12652.4|12653.8|12652.9|12660.6|12659.7|12651.3|12650.4|709
1731591900000|2024-11-14 13:45:00|12653.7|12652.8|12664.4|12663.5|12667|12666.1|12652.6|12651.7|742
1731592200000|2024-11-14 13:50:00|12664.5|12663.6|12664.5|12663.6|12669.1|12668.2|12661.5|12660.6|638
1731592500000|2024-11-14 13:55:00|12664.3|12663.4|12657.5|12656.6|12664.3|12663.4|12652.4|12651.5|775
1731592800000|2024-11-14 14:00:00|12657.4|12656.5|12671.6|12670.1|12673|12671.5|12656.4|12655.5|685
1731593100000|2024-11-14 14:05:00|12671.7|12670.2|12671.7|12670.8|12676.5|12675|12668.6|12667.7|569
1731593400000|2024-11-14 14:10:00|12671.6|12670.7|12679.1|12677.6|12679.3|12678.4|12668.8|12667.9|430
1731593700000|2024-11-14 14:15:00|12679.2|12677.7|12684.3|12682.8|12685.2|12683.3|12678|12676.6|553
1731594000000|2024-11-14 14:20:00|12684.6|12682.5|12685.4|12684.5|12685.9|12685|12681|12679.6|455
1731594300000|2024-11-14 14:25:00|12685.6|12684.7|12690.8|12689.3|12693.7|12692.8|12685.6|12684.7|490
1731594600000|2024-11-14 14:30:00|12690.9|12689.4|12695|12693.5|12697.8|12696.3|12688.9|12687.4|645
1731594900000|2024-11-14 14:35:00|12694.6|12693.1|12700.9|12700|12704.6|12703.7|12694.6|12693.1|643
1731595200000|2024-11-14 14:40:00|12701.1|12700.2|12693.6|12692.7|12703.5|12702.6|12692.7|12691.6|578
1731595500000|2024-11-14 14:45:00|12693.4|12692.5|12696.8|12695.9|12697.5|12696.6|12692.3|12691.4|457
1731595800000|2024-11-14 14:50:00|12696.9|12696|12691.1|12690.2|12699.3|12698.4|12689.9|12689|442
1731596100000|2024-11-14 14:55:00|12691.3|12690.4|12691|12690.1|12693.3|12692.4|12686.9|12686|513
1731596400000|2024-11-14 15:00:00|12690.9|12690|12692.5|12691|12694.6|12693.7|12686.9|12685.4|561
1731596700000|2024-11-14 15:05:00|12692.6|12691.1|12692.7|12691.8|12700.3|12698.9|12689.1|12688.2|514
1731597000000|2024-11-14 15:10:00|12692.8|12691.9|12696.5|12695.6|12700.6|12699.7|12691.7|12690.8|577
1731597300000|2024-11-14 15:15:00|12696.4|12695.5|12704.8|12703.9|12707.6|12706.7|12693.7|12692.8|529
1731597600000|2024-11-14 15:20:00|12704.9|12704|12706.7|12705.8|12712.4|12710.9|12701.6|12700.7|633
1731597900000|2024-11-14 15:25:00|12706.6|12705.7|12704.9|12704|12708.6|12707.7|12703.9|12703|500
1731598200000|2024-11-14 15:30:00|12704.7|12703.8|12698.3|12697.4|12707.2|12705.7|12697.9|12696.7|425
1731598500000|2024-11-14 15:35:00|12698.4|12697.5|12698.4|12697.5|12700.9|12699.7|12691.9|12690.4|423
1731598800000|2024-11-14 15:40:00|12698.3|12697.4|12697.8|12696.9|12698.6|12697.7|12692|12691.1|494
1731599100000|2024-11-14 15:45:00|12697.7|12696.8|12699.5|12698.6|12706.1|12704.6|12697.6|12696.7|496
1731599400000|2024-11-14 15:50:00|12699.7|12698.8|12706.7|12705.8|12710.6|12709.7|12699.7|12698.8|520
1731599700000|2024-11-14 15:55:00|12706.9|12706|12708.3|12707.4|12710|12709.1|12704.8|12703.3|623
1731600000000|2024-11-14 16:00:00|12708.1|12707.2|12703.4|12702.5|12709.9|12709|12702|12701.1|482
1731600300000|2024-11-14 16:05:00|12703|12702.1|12701.5|12700.6|12706.5|12705.6|12700.1|12699.2|383
1731600600000|2024-11-14 16:10:00|12701.4|12700.5|12702.7|12701.8|12705.2|12704.3|12700.2|12699.3|309
1731600900000|2024-11-14 16:15:00|12702.8|12701.9|12711|12710.1|12711|12710.1|12702.8|12701.9|369
1731601200000|2024-11-14 16:20:00|12710.9|12710|12718.5|12717|12720.9|12719.7|12710.8|12709.3|415
1731601500000|2024-11-14 16:25:00|12718.4|12716.9|12713.6|12712.7|12720.2|12719.3|12712.7|12711.8|364
1731601800000|2024-11-14 16:30:00|12713.7|12712.8|12708.8|12707.9|12713.7|12712.8|12707.9|12707|287
1731602100000|2024-11-14 16:35:00|12709.1|12708.2|12712.6|12711.7|12714.3|12713.4|12708.7|12707.8|273
1731602400000|2024-11-14 16:40:00|12712.7|12711.8|12711.6|12710.7|12713.8|12712.9|12709.1|12708.2|290
1731602700000|2024-11-14 16:45:00|12711.5|12710.6|12710.2|12709.3|12715.4|12713.9|12709.6|12708.7|318
1731603000000|2024-11-14 16:50:00|12710.3|12709.4|12704|12703.1|12710.3|12709.4|12702.9|12702|303
1731603300000|2024-11-14 16:55:00|12704.1|12703.2|12705.8|12704.9|12706.2|12705.3|12702.8|12701.4|271
1731603600000|2024-11-14 17:00:00|12705.9|12705|12705.5|12704.6|12708.6|12707.7|12703.3|12701.9|339
1731603900000|2024-11-14 17:05:00|12705.4|12704.5|12704.2|12703.3|12707.4|12706.5|12703.1|12702.2|273
1731604200000|2024-11-14 17:10:00|12704.3|12703.4|12702.9|12702|12705.8|12704.9|12701.8|12700.9|272
1731604500000|2024-11-14 17:15:00|12702.8|12701.9|12699.5|12698.6|12702.8|12701.9|12698.3|12696.8|302
1731604800000|2024-11-14 17:20:00|12699.3|12698.4|12701.2|12700.3|12702.9|12701.8|12699.3|12698.1|256
1731605100000|2024-11-14 17:25:00|12701.3|12700.4|12704.5|12703.6|12707.3|12706.4|12699.9|12699|291
1731605400000|2024-11-14 17:30:00|12704.3|12703.4|12705.7|12704.8|12706|12705.1|12698.6|12697.2|358
1731605700000|2024-11-14 17:35:00|12705.6|12704.7|12701|12699.5|12706.4|12705.5|12701|12699.5|304
1731606000000|2024-11-14 17:40:00|12700.9|12699.4|12703.3|12702.4|12703.5|12702.6|12700|12699|249
1731606300000|2024-11-14 17:45:00|12703.7|12702.8|12702.3|12701.4|12705|12704.1|12700.6|12699.7|282
1731606600000|2024-11-14 17:50:00|12702.2|12701.3|12705.5|12704.6|12706.9|12706|12702|12701.1|237
1731606900000|2024-11-14 17:55:00|12705.4|12704.5|12703.9|12703|12705.4|12704.5|12701.6|12700.7|206
1731607200000|2024-11-14 18:00:00|12704.2|12703.3|12704.7|12703.8|12705.5|12704.4|12701.7|12700.2|249
1731607500000|2024-11-14 18:05:00|12704.5|12703.6|12703|12701.5|12705.3|12704.4|12702.8|12701.3|157
1731607800000|2024-11-14 18:10:00|12702.9|12701.4|12699.4|12698.5|12703.1|12702.1|12699.3|12698.4|197
1731608100000|2024-11-14 18:15:00|12699.5|12698.6|12695.6|12694.7|12700.3|12699.4|12695.5|12694.6|161
1731608400000|2024-11-14 18:20:00|12695.7|12694.8|12693.3|12692.4|12696.2|12695.3|12693.3|12692.4|175
1731608700000|2024-11-14 18:25:00|12693.1|12692.2|12690.6|12689.7|12694.3|12693.4|12690.6|12689.7|231
1731609000000|2024-11-14 18:30:00|12690.4|12689.5|12691.8|12690.3|12693.6|12692.7|12690|12689.1|271
1731609300000|2024-11-14 18:35:00|12692|12690.5|12690.7|12689.2|12692.6|12691.6|12690.1|12689.2|223
1731609600000|2024-11-14 18:40:00|12690.6|12689.1|12690.9|12689.4|12692.3|12691.4|12690|12688.5|219
1731609900000|2024-11-14 18:45:00|12690.4|12689.5|12688.1|12686.6|12692.2|12691.3|12688|12686.5|132
1731610200000|2024-11-14 18:50:00|12688.2|12686.7|12691.3|12690.4|12692.1|12691.2|12687.8|12686.3|220
1731610500000|2024-11-14 18:55:00|12691.2|12690.3|12687|12685.5|12691.2|12690.3|12686.7|12685.2|245
1731610800000|2024-11-14 19:00:00|12686.9|12685.4|12688.4|12686.9|12689.5|12688.6|12686.6|12685.4|224
1731611100000|2024-11-14 19:05:00|12688.3|12687.4|12687.3|12686.4|12689.7|12688.7|12686.8|12685.9|148
1731611400000|2024-11-14 19:10:00|12686.7|12685.8|12687.1|12686.2|12687.9|12687|12685.3|12684.4|158
1731611700000|2024-11-14 19:15:00|12687.2|12686.3|12693.2|12692.3|12693.6|12692.7|12686.7|12685.8|144
1731612000000|2024-11-14 19:20:00|12693.3|12692.4|12687.9|12686.4|12693.6|12692.7|12687.8|12686.3|204
1731612300000|2024-11-14 19:25:00|12687.8|12686.3|12688.4|12687.5|12690.4|12688.9|12687.4|12685.9|205
1731612600000|2024-11-14 19:30:00|12688.3|12687.4|12689.7|12688.8|12691.2|12690.3|12688.2|12686.7|178
1731612900000|2024-11-14 19:35:00|12689.3|12688.4|12691.5|12690.6|12692.2|12691.3|12688.1|12686.9|158
1731613200000|2024-11-14 19:40:00|12691.4|12690.5|12687.5|12686.6|12692.3|12691.4|12687.5|12686.6|146
1731613500000|2024-11-14 19:45:00|12687.4|12686.5|12687.2|12686.3|12687.7|12686.8|12683.5|12682.3|172
1731613800000|2024-11-14 19:50:00|12686.5|12685.6|12692.2|12691.3|12693.1|12692.2|12686.2|12685.3|198
1731614100000|2024-11-14 19:55:00|12692.3|12691.4|12687.9|12686.4|12693.5|12692.6|12687.9|12686.4|183
1731614400000|2024-11-14 20:00:00|12687.7|12686.2|12667.1|12665.6|12690.1|12687.3|12667|12665.5|928
1731614700000|2024-11-14 20:05:00|12667|12665.5|12652.5|12651|12667.1|12665.6|12652|12650.5|919
1731615000000|2024-11-14 20:10:00|12653.2|12651.7|12657.5|12656.6|12661.8|12660.3|12651.2|12649.8|802
1731615300000|2024-11-14 20:15:00|12657.6|12656.7|12666|12664.5|12668.1|12666.6|12657.6|12656.5|897
1731615600000|2024-11-14 20:20:00|12666.1|12664.6|12668|12667.1|12669.2|12668.3|12662|12660.5|784
1731615900000|2024-11-14 20:25:00|12668.4|12667.5|12669.8|12668.9|12674.1|12672.6|12667.1|12666.2|661
1731616200000|2024-11-14 20:30:00|12669.6|12668.7|12660|12659.1|12673.5|12672|12660|12659.1|659
1731616500000|2024-11-14 20:35:00|12660.3|12659.4|12663.7|12662.8|12664.9|12663.7|12658.7|12657.8|557
1731616800000|2024-11-14 20:40:00|12664|12663.1|12662.2|12661.3|12668.5|12667.6|12661.5|12660.6|542
1731617100000|2024-11-14 20:45:00|12661.7|12660.8|12654.9|12653.4|12661.7|12660.8|12653.6|12652.1|444
1731617400000|2024-11-14 20:50:00|12655.7|12654.2|12649.8|12647.6|12655.7|12654.5|12647.7|12646.5|485
1731617700000|2024-11-14 20:55:00|12649.7|12647.8|12657.7|12656.2|12658.9|12658|12649.7|12647.8|562
1731618000000|2024-11-14 21:00:00|12657.9|12656.4|12661.9|12660.4|12662.7|12661.2|12654.8|12653.9|222
1731618300000|2024-11-14 21:05:00|12662|12660.5|12657.4|12656.5|12663.6|12662.1|12657.2|12656.3|105
1731618600000|2024-11-14 21:10:00|12657.5|12656.6|12657.7|12656.2|12659.5|12658.6|12656.7|12655.2|147
1731618900000|2024-11-14 21:15:00|12657.9|12656.4|12657.5|12656|12659.7|12658.2|12657.3|12655.8|201
1731619200000|2024-11-14 21:20:00|12657.7|12656.2|12656|12654.5|12658.1|12656.6|12655.6|12654.1|193
1731619500000|2024-11-14 21:25:00|12655.9|12654.4|12658.4|12656.9|12660.5|12659.4|12655.4|12653.9|186
1731619800000|2024-11-14 21:30:00|12658.7|12657.2|12660.7|12659.2|12661.4|12659.9|12657.6|12656.1|122
1731620100000|2024-11-14 21:35:00|12660.6|12659.1|12662.7|12661.2|12662.7|12661.2|12660.1|12658.6|68
1731620400000|2024-11-14 21:40:00|12662.6|12661.1|12662.9|12661.4|12663.7|12662.2|12662.6|12661.1|99
1731620700000|2024-11-14 21:45:00|12663|12661.5|12665.2|12663.1|12665.5|12663.5|12663|12661.3|255
1731621000000|2024-11-14 21:50:00|12664.8|12663.3|12667.8|12666.3|12667.9|12666.4|12664.8|12663.1|255
1731621300000|2024-11-14 21:55:00|12668.3|12665.9|12668.5|12663.3|12670.8|12666.9|12666.7|12661.2|296
1731621600000|2024-11-14 22:00:00|12671.8|12659.9|12673.1|12661.2|12673.6|12661.7|12671|12659.1|9
1731621900000|2024-11-14 22:05:00|12673.6|12661.7|12673.2|12661.3|12673.6|12661.7|12672.5|12660.6|16
1731622200000|2024-11-14 22:10:00|12673.1|12661.2|12672.6|12660.7|12673.2|12661.3|12670.6|12658.7|34
1731622500000|2024-11-14 22:15:00|12673.3|12661.4|12669|12657.1|12673.5|12662.1|12669|12657.1|50
1731622800000|2024-11-14 22:20:00|12668.9|12657|12668.9|12657|12669.3|12657.4|12668.6|12656.7|23
1731623100000|2024-11-14 22:25:00|12669|12657.1|12668.7|12656.8|12669.1|12657.2|12668.7|12656.8|16
1731623400000|2024-11-14 22:30:00|12668.8|12656.9|12669.3|12657.4|12669.4|12657.5|12668.6|12656.7|33
1731623700000|2024-11-14 22:35:00|12669.2|12657.3|12669.9|12658|12670|12658.1|12669.1|12657.2|48
1731624000000|2024-11-14 22:40:00|12670|12658.1|12668.3|12656.4|12670.1|12658.2|12668.3|12656.4|64
1731624300000|2024-11-14 22:45:00|12668.2|12656.3|12670.1|12661.4|12671.3|12661.4|12668.2|12656.3|94
1731624600000|2024-11-14 22:50:00|12670.2|12661.5|12670.2|12658.3|12670.8|12662.5|12669.9|12658|45
1731624900000|2024-11-14 22:55:00|12670.3|12658.4|12670.4|12658.5|12670.9|12659.9|12669.3|12657.4|99
1731625200000|2024-11-14 23:00:00|12669.8|12657.9|12665.6|12660.6|12671.6|12663.9|12664.3|12657.8|99
1731625500000|2024-11-14 23:05:00|12665.2|12661.1|12666.3|12663.7|12666.7|12663.8|12664.5|12660.9|76
1731625800000|2024-11-14 23:10:00|12666.5|12663.8|12664.5|12662|12667.8|12665|12664.2|12661.4|91
1731626100000|2024-11-14 23:15:00|12664.4|12661.8|12660.4|12657.8|12664.4|12662.1|12659.6|12657.1|157
1731626400000|2024-11-14 23:20:00|12660.3|12657.7|12659.9|12658.4|12660.7|12658.6|12659.7|12657.5|99
1731626700000|2024-11-14 23:25:00|12659.7|12658.2|12659.1|12657.6|12659.9|12658.2|12658.6|12657.1|53
1731627000000|2024-11-14 23:30:00|12659.4|12657.9|12662|12660.5|12662.6|12660.6|12659.3|12657.8|61
1731627300000|2024-11-14 23:35:00|12662.1|12660.6|12662.8|12661.3|12663.4|12661.6|12661.7|12659.7|104
1731627600000|2024-11-14 23:40:00|12662.9|12661.4|12666.9|12665.4|12667.5|12665.6|12662.8|12661.3|91
1731627900000|2024-11-14 23:45:00|12666.8|12665.3|12666.9|12665.4|12672.4|12671.3|12666.7|12665.2|107
1731628200000|2024-11-14 23:50:00|12667|12665.5|12664|12662.5|12668|12666.5|12663.8|12662.3|43
1731628500000|2024-11-14 23:55:00|12663.9|12662.4|12667.9|12666.4|12667.9|12666.4|12663.8|12662.3|112
1731628800000|2024-11-15 00:00:00|12668|12666.5|12665.4|12664.5|12668.1|12666.9|12664.8|12663.3|202
1731629100000|2024-11-15 00:05:00|12665.5|12664.6|12666.3|12665.4|12667.9|12666.4|12665.1|12663.6|218
1731629400000|2024-11-15 00:10:00|12666.4|12665.5|12665.5|12664.6|12667.7|12666.8|12665.4|12664.2|88
1731629700000|2024-11-15 00:15:00|12665.4|12664.5|12666.8|12665.3|12667|12665.5|12662.6|12661.7|133
1731630000000|2024-11-15 00:20:00|12667.5|12666|12663.9|12662.4|12668.1|12666.7|12663.7|12662.2|146
1731630300000|2024-11-15 00:25:00|12663.7|12662.2|12662.7|12661.2|12663.8|12662.3|12661.3|12659.8|100
1731630600000|2024-11-15 00:30:00|12662.8|12661.3|12663.8|12662.3|12664|12662.5|12661.7|12660.2|110
1731630900000|2024-11-15 00:35:00|12663.9|12662.4|12660.9|12659.4|12664|12662.5|12660.6|12659.1|108
1731631200000|2024-11-15 00:40:00|12661|12659.5|12658.7|12657.2|12661.2|12659.7|12658.1|12656.3|158
1731631500000|2024-11-15 00:45:00|12658.6|12657.1|12659.7|12658.2|12660.2|12658.7|12657.5|12655.8|138
1731631800000|2024-11-15 00:50:00|12659.8|12658.3|12661.3|12660.4|12662.5|12661.6|12659.6|12658.1|347
1731632100000|2024-11-15 00:55:00|12661.5|12660.6|12662|12661.1|12664.8|12663.7|12661|12659.5|335
1731632400000|2024-11-15 01:00:00|12662.3|12661.4|12661.7|12660.8|12662.3|12661.4|12659.2|12658.1|251
1731632700000|2024-11-15 01:05:00|12662.2|12661.3|12667|12666.1|12668|12666.6|12662.2|12661.3|380
1731633000000|2024-11-15 01:10:00|12666.8|12665.9|12667.1|12666.2|12668.4|12667.5|12665.7|12664.8|277
1731633300000|2024-11-15 01:15:00|12666.8|12665.9|12666.4|12665.5|12669.1|12667.6|12665.9|12665|255
1731633600000|2024-11-15 01:20:00|12666.5|12665.6|12671.8|12670.3|12671.9|12670.4|12665.7|12664.8|282
1731633900000|2024-11-15 01:25:00|12672|12670.5|12671.9|12671|12672.6|12671.7|12670.3|12669.4|230
1731634200000|2024-11-15 01:30:00|12672.1|12671.2|12667|12666.1|12672.5|12671.6|12666.4|12665.5|300
1731634500000|2024-11-15 01:35:00|12666.9|12666|12667.4|12666.5|12669.1|12668.2|12666.9|12666|207
1731634800000|2024-11-15 01:40:00|12667.3|12666.4|12662.4|12661.5|12667.7|12666.8|12661.3|12660.4|244
1731635100000|2024-11-15 01:45:00|12662.5|12661.6|12664.5|12663.6|12666.6|12665.7|12662.2|12661.3|220
1731635400000|2024-11-15 01:50:00|12664.3|12663.4|12666.8|12665.9|12666.9|12666|12663.8|12662.9|210
1731635700000|2024-11-15 01:55:00|12666.9|12666|12665.7|12664.8|12668.5|12667.6|12665.3|12664.4|295
1731636000000|2024-11-15 02:00:00|12665.6|12664.7|12670.6|12669.7|12672.5|12671.4|12665.6|12664.7|261
1731636300000|2024-11-15 02:05:00|12670.5|12669.6|12672.6|12671.7|12673.2|12672.3|12669.2|12667.7|256
1731636600000|2024-11-15 02:10:00|12672.7|12671.8|12671.9|12670.4|12673|12671.8|12670|12668.5|266
1731636900000|2024-11-15 02:15:00|12671.8|12670.3|12672|12671.1|12674.7|12673.8|12671.6|12670.2|287
1731637200000|2024-11-15 02:20:00|12672.1|12671.2|12674.6|12673.7|12674.9|12674|12672|12671.1|222
1731637500000|2024-11-15 02:25:00|12674.4|12673.5|12674.4|12673.5|12676.1|12675.2|12673.4|12671.9|243
1731637800000|2024-11-15 02:30:00|12674.8|12673.3|12672.8|12671.9|12674.8|12673.3|12671.7|12670.6|161
1731638100000|2024-11-15 02:35:00|12672.6|12671.7|12672.4|12671.5|12673.7|12672.8|12671.5|12670.6|164
1731638400000|2024-11-15 02:40:00|12672.3|12671.4|12671.6|12670.7|12672.3|12671.4|12670.4|12669.5|223
1731638700000|2024-11-15 02:45:00|12671.7|12670.8|12674.8|12673.9|12677.1|12676.2|12671|12670.1|235
1731639000000|2024-11-15 02:50:00|12674.7|12673.8|12677.8|12676.9|12678.5|12677.6|12674.6|12673.7|227
1731639300000|2024-11-15 02:55:00|12678.4|12677.5|12676.1|12675.2|12678.5|12677.6|12675.5|12674.6|251
1731639600000|2024-11-15 03:00:00|12676|12675.1|12681.4|12680.5|12682.8|12681.9|12675.5|12674.6|229
1731639900000|2024-11-15 03:05:00|12681.2|12680.3|12680.6|12679.1|12682.6|12681.7|12679.3|12677.8|200
1731640200000|2024-11-15 03:10:00|12680.4|12678.9|12682.1|12680.6|12682.8|12681.9|12679.8|12678.5|251
1731640500000|2024-11-15 03:15:00|12682|12680.5|12681.7|12680.8|12682.7|12681.2|12680.6|12679.6|197
1731640800000|2024-11-15 03:20:00|12681.9|12681|12680.9|12680|12681.9|12681|12679|12678.1|209
1731641100000|2024-11-15 03:25:00|12680.8|12679.9|12679.7|12678.2|12682.1|12680.6|12679.4|12678.2|228
1731641400000|2024-11-15 03:30:00|12679.3|12677.8|12679.2|12678.3|12680.2|12678.7|12678.2|12676.7|142
1731641700000|2024-11-15 03:35:00|12679|12678.1|12680.2|12679.3|12681.1|12680.2|12678.6|12677.7|168
1731642000000|2024-11-15 03:40:00|12680.1|12679.2|12679.9|12678.4|12680.3|12679.2|12679.6|12678.1|148
1731642300000|2024-11-15 03:45:00|12679.8|12678.3|12679.9|12678.4|12680.5|12679|12679.2|12677.7|122
1731642600000|2024-11-15 03:50:00|12680|12678.5|12677|12676.1|12680.5|12679|12675.7|12674.8|132
1731642900000|2024-11-15 03:55:00|12676.8|12675.9|12676.2|12675.3|12677|12676.1|12675.8|12674.9|127
1731643200000|2024-11-15 04:00:00|12676|12675.1|12677.9|12676.4|12678.2|12676.7|12674.9|12673.8|179
1731643500000|2024-11-15 04:05:00|12677.8|12676.3|12678.7|12677.2|12679.2|12677.9|12677.6|12676.3|129
1731643800000|2024-11-15 04:10:00|12678|12677.1|12678.7|12677.8|12680.7|12679.8|12678|12677.1|138
1731644100000|2024-11-15 04:15:00|12678.6|12677.7|12678.5|12677.6|12679.1|12678.2|12677.1|12676.2|141
1731644400000|2024-11-15 04:20:00|12678.4|12677.5|12679.7|12678.8|12680.7|12679.8|12678.4|12677.5|100
1731644700000|2024-11-15 04:25:00|12679.4|12678.5|12679.2|12678.3|12680.8|12679.9|12678.2|12677.3|147
1731645000000|2024-11-15 04:30:00|12679.1|12678.2|12677.9|12677|12679.1|12678.2|12677.4|12676.5|127
1731645300000|2024-11-15 04:35:00|12678.4|12677.5|12676.9|12676|12679.3|12678.4|12676.7|12675.8|158
1731645600000|2024-11-15 04:40:00|12677|12676.1|12677.2|12676.3|12677.8|12676.6|12676.1|12675.2|121
1731645900000|2024-11-15 04:45:00|12677.1|12676.2|12675.8|12674.9|12677.2|12676.3|12675.7|12674.8|109
1731646200000|2024-11-15 04:50:00|12675.7|12674.8|12676.2|12674.7|12676.5|12675.2|12674.4|12673.3|111
1731646500000|2024-11-15 04:55:00|12676.3|12674.8|12677.7|12676.8|12678.1|12677.2|12675.9|12674.6|126
1731646800000|2024-11-15 05:00:00|12677.6|12676.7|12678.3|12677.4|12679.4|12678|12677.5|12676.6|197
1731647100000|2024-11-15 05:05:00|12678.2|12677.3|12677.9|12677|12679.3|12678.4|12676|12675.1|153
1731647400000|2024-11-15 05:10:00|12677.8|12676.9|12676.3|12674.8|12678.8|12677.7|12675.2|12673.7|206
1731647700000|2024-11-15 05:15:00|12676.2|12674.7|12677.2|12676.3|12678.6|12677.7|12676.2|12674.7|154
1731648000000|2024-11-15 05:20:00|12677.3|12676.4|12675|12674.1|12677.3|12676.4|12673.9|12672.4|198
1731648300000|2024-11-15 05:25:00|12675.4|12674.5|12676.2|12675.3|12677.6|12676.7|12674.9|12674|121
1731648600000|2024-11-15 05:30:00|12676.1|12675.2|12674.3|12672.8|12676.1|12675.2|12672.9|12671.9|224
1731648900000|2024-11-15 05:35:00|12674.5|12673|12673.8|12672.9|12675.5|12674.6|12673.5|12672.1|156
1731649200000|2024-11-15 05:40:00|12673.7|12672.8|12673.5|12672.6|12673.9|12672.8|12672.4|12671.3|169
1731649500000|2024-11-15 05:45:00|12673.4|12672.5|12674|12673.1|12674|12673.1|12672.6|12671.5|203
1731649800000|2024-11-15 05:50:00|12673.9|12673|12675.5|12674.6|12676|12675.1|12673.2|12672.3|150
1731650100000|2024-11-15 05:55:00|12675.8|12674.3|12675.5|12674.6|12677.1|12675.8|12675.1|12673.6|320
1731650400000|2024-11-15 06:00:00|12675.4|12674.5|12675.5|12674.6|12675.8|12674.9|12672.5|12671.6|181
1731650700000|2024-11-15 06:05:00|12675.3|12674.4|12673.9|12673|12676|12675.1|12673.8|12672.9|156
1731651000000|2024-11-15 06:10:00|12674|12673.1|12674.5|12673.6|12675.3|12674.4|12672.9|12672|183
1731651300000|2024-11-15 06:15:00|12674.6|12673.7|12669.9|12669|12674.7|12673.8|12669.8|12668.9|206
1731651600000|2024-11-15 06:20:00|12669.6|12668.7|12669.9|12669|12671.7|12670.8|12667.4|12666.5|223
1731651900000|2024-11-15 06:25:00|12669.7|12668.8|12669.9|12669|12670.5|12669.6|12668.8|12667.9|207
1731652200000|2024-11-15 06:30:00|12670|12669.1|12675.6|12674.7|12675.8|12674.9|12669.7|12668.8|259
1731652500000|2024-11-15 06:35:00|12675.5|12674.6|12680.5|12679.6|12681.2|12680.3|12675.5|12674.6|168
1731652800000|2024-11-15 06:40:00|12680.2|12679.3|12681.4|12679.9|12682.1|12681|12679.4|12678.5|219
1731653100000|2024-11-15 06:45:00|12681.8|12680.3|12686.4|12684.9|12691.2|12689.8|12681.8|12680.3|415
1731653400000|2024-11-15 06:50:00|12686.8|12685.3|12686.2|12684.7|12688.1|12686.6|12684.5|12683.4|334
1731653700000|2024-11-15 06:55:00|12686.1|12684.6|12686.4|12680|12686.5|12685|12680.7|12679.8|248
1731654000000|2024-11-15 07:00:00|12685.9|12680.2|12680.4|12678.9|12686.4|12683.8|12673.1|12670.9|449
1731654300000|2024-11-15 07:05:00|12680.2|12678.7|12681.2|12679.7|12681.7|12680.8|12677.5|12676.6|317
1731654600000|2024-11-15 07:10:00|12681.1|12679.6|12683.5|12682.6|12686.4|12685.5|12680.2|12678.8|332
1731654900000|2024-11-15 07:15:00|12683.7|12682.8|12687.5|12686.6|12688.4|12687.5|12682.5|12681.6|310
1731655200000|2024-11-15 07:20:00|12687|12686.1|12681.1|12679.6|12687|12686.1|12680.3|12679.4|246
1731655500000|2024-11-15 07:25:00|12681|12679.5|12678.7|12677.8|12681.7|12680.8|12678.4|12677.5|271
1731655800000|2024-11-15 07:30:00|12678.6|12677.7|12678.1|12677.2|12680.1|12678.6|12675.7|12674.8|234
1731656100000|2024-11-15 07:35:00|12678.2|12677.3|12679.4|12677.9|12683.2|12681.7|12677.7|12676.8|288
1731656400000|2024-11-15 07:40:00|12679.2|12677.7|12678.2|12676.7|12679.2|12678|12675.8|12674.9|259
1731656700000|2024-11-15 07:45:00|12678|12676.5|12672.7|12671.8|12678|12676.7|12672.2|12671.3|233
1731657000000|2024-11-15 07:50:00|12672.8|12671.9|12674.8|12673.3|12675.6|12674.4|12672.6|12671.7|173
1731657300000|2024-11-15 07:55:00|12674.7|12673.2|12667|12666.1|12674.7|12673.2|12667|12666.1|213
1731657600000|2024-11-15 08:00:00|12666.9|12666|12668.6|12667.7|12671.2|12670.3|12665.7|12664.8|295
1731657900000|2024-11-15 08:05:00|12668.5|12667.6|12664.4|12663.5|12668.5|12667.6|12658.9|12657.4|299
1731658200000|2024-11-15 08:10:00|12664.7|12663.8|12661.7|12660.2|12669|12668.1|12661.6|12660.1|389
1731658500000|2024-11-15 08:15:00|12661.6|12660.1|12661.5|12660.6|12664.6|12663.7|12658.8|12657.9|282
1731658800000|2024-11-15 08:20:00|12661.6|12660.7|12661.7|12660.8|12663.8|12662.7|12659.7|12658.8|265
1731659100000|2024-11-15 08:25:00|12661.6|12660.7|12663.6|12662.7|12663.9|12663|12658.8|12657.9|277
1731659400000|2024-11-15 08:30:00|12663.7|12662.8|12666.6|12665.7|12668.5|12667.6|12663.7|12662.8|234
1731659700000|2024-11-15 08:35:00|12666.1|12665.2|12663.6|12662.7|12668.4|12667.5|12663.5|12662.6|378
1731660000000|2024-11-15 08:40:00|12663.4|12662.5|12669.3|12668.4|12669.3|12668.4|12661.5|12660.6|281
1731660300000|2024-11-15 08:45:00|12669.4|12668.5|12661.5|12660.6|12670.6|12669.7|12660.7|12659.8|332
1731660600000|2024-11-15 08:50:00|12661.4|12660.5|12660|12659.1|12663.7|12662.8|12657.8|12656.3|336
1731660900000|2024-11-15 08:55:00|12659.9|12659|12663.5|12662.6|12663.9|12663|12658.8|12657.9|366
1731661200000|2024-11-15 09:00:00|12663.4|12662.5|12664.8|12663.9|12666.2|12665.3|12659.9|12659|355
1731661500000|2024-11-15 09:05:00|12665.1|12664.2|12669.8|12668.9|12669.9|12669|12665|12664.1|298
1731661800000|2024-11-15 09:10:00|12669.9|12669|12670.9|12670|12672.5|12671.6|12669.6|12668.7|269
1731662100000|2024-11-15 09:15:00|12671|12670.1|12669.8|12668.9|12675.8|12674.9|12666|12665.1|278
1731662400000|2024-11-15 09:20:00|12669.9|12669|12665.3|12664.4|12672.7|12671.8|12664.8|12663.9|175
1731662700000|2024-11-15 09:25:00|12665.2|12664.3|12668.4|12667.5|12668.8|12667.9|12661.7|12660.8|205
1731663000000|2024-11-15 09:30:00|12668.6|12667.7|12668.2|12667.3|12670.1|12669.2|12665.4|12664.5|219
1731663300000|2024-11-15 09:35:00|12667.9|12667|12667.3|12666.4|12668.4|12667.5|12664.2|12663.3|234
1731663600000|2024-11-15 09:40:00|12667.4|12666.5|12663.8|12662.3|12669.2|12667.7|12662.1|12661.2|290
1731663900000|2024-11-15 09:45:00|12663.7|12662.2|12660.4|12659.5|12663.7|12662.2|12659.4|12658.5|140
1731664200000|2024-11-15 09:50:00|12660.3|12659.4|12654.7|12653.8|12660.5|12659.6|12654.3|12653.4|230
1731664500000|2024-11-15 09:55:00|12654.5|12653.6|12652.8|12651.9|12656.7|12655.8|12649.7|12648.3|288
1731664800000|2024-11-15 10:00:00|12652.7|12651.8|12657.9|12656.4|12658.8|12657.3|12650.6|12649.7|300
1731665100000|2024-11-15 10:05:00|12657.8|12656.3|12657.7|12656.8|12658.9|12657.6|12656|12654.5|208
1731665400000|2024-11-15 10:10:00|12657.6|12656.7|12655.3|12653.8|12657.8|12656.9|12654.4|12653|215
1731665700000|2024-11-15 10:15:00|12655.2|12653.7|12655|12653.5|12658.3|12656.8|12654|12652.5|265
1731666000000|2024-11-15 10:20:00|12655.3|12653.8|12663.4|12661.9|12664.3|12662.4|12655.3|12653.8|243
1731666300000|2024-11-15 10:25:00|12663.5|12662|12667.3|12665.8|12669|12668.1|12663.5|12662|245
1731666600000|2024-11-15 10:30:00|12667.1|12665.6|12667.5|12666.6|12670.4|12669.5|12659.3|12658.4|442
1731666900000|2024-11-15 10:35:00|12667.1|12666.2|12674.9|12674|12675|12674.1|12666.4|12665.5|296
1731667200000|2024-11-15 10:40:00|12675.1|12674.2|12680.4|12678.9|12681.1|12679.6|12672.3|12671.4|290
1731667500000|2024-11-15 10:45:00|12680.1|12678.6|12681.6|12680.7|12682.2|12680.8|12677.7|12676.8|278
1731667800000|2024-11-15 10:50:00|12681.5|12680.6|12674.5|12673.6|12681.5|12680.6|12674.3|12673.4|192
1731668100000|2024-11-15 10:55:00|12674|12673.1|12675.8|12674.9|12677.3|12676.4|12673.7|12672.8|250
1731668400000|2024-11-15 11:00:00|12675.7|12674.8|12672.4|12670.9|12675.7|12674.8|12671.9|12670.4|210
1731668700000|2024-11-15 11:05:00|12672.6|12671.1|12675.6|12674.7|12676.1|12675|12669.2|12668.3|267
1731669000000|2024-11-15 11:10:00|12675.5|12674.6|12677.7|12676.8|12679.8|12678.9|12673.9|12673|201
1731669300000|2024-11-15 11:15:00|12677.5|12676.6|12679.9|12679|12681.6|12680.7|12677.4|12676.5|179
1731669600000|2024-11-15 11:20:00|12679.8|12678.9|12684.8|12683.9|12685.5|12684.4|12679.6|12678.6|176
1731669900000|2024-11-15 11:25:00|12684.3|12683.4|12685|12684.1|12685.5|12684.6|12682.2|12681.3|160
1731670200000|2024-11-15 11:30:00|12685.3|12684.4|12685|12684.1|12685.6|12684.7|12681.9|12681|184
1731670500000|2024-11-15 11:35:00|12684.9|12684|12694.4|12693.5|12694.4|12693.5|12684.8|12683.9|205
1731670800000|2024-11-15 11:40:00|12694.5|12693.6|12691.1|12690.2|12694.5|12693.6|12689|12688.1|250
1731671100000|2024-11-15 11:45:00|12691.2|12690.3|12696.7|12695.8|12697.6|12696.7|12691.2|12690.3|166
1731671400000|2024-11-15 11:50:00|12696.6|12695.7|12687.7|12686.8|12696.6|12695.7|12687.6|12686.7|164
1731671700000|2024-11-15 11:55:00|12687.6|12686.7|12690.2|12689.3|12691.6|12690.7|12687.1|12686.2|191
1731672000000|2024-11-15 12:00:00|12690.3|12689.4|12691.8|12690.9|12692.9|12692|12689.7|12688.8|181
1731672300000|2024-11-15 12:05:00|12691.7|12690.8|12687.6|12686.7|12691.7|12690.8|12687.5|12686.6|91
1731672600000|2024-11-15 12:10:00|12687.5|12686.6|12686.7|12685.8|12687.8|12686.9|12685.4|12684.5|112
1731672900000|2024-11-15 12:15:00|12686.9|12686|12680.9|12679.4|12687.1|12686|12680.4|12679.4|105
1731673200000|2024-11-15 12:20:00|12680.8|12679.3|12680.7|12679.8|12683.1|12682.2|12680.5|12679.2|99
1731673500000|2024-11-15 12:25:00|12679.8|12678.9|12677.6|12676.7|12679.8|12678.9|12675.4|12674|220
1731673800000|2024-11-15 12:30:00|12677.7|12676.8|12673.7|12672.8|12677.8|12676.9|12672.3|12671.4|192
1731674100000|2024-11-15 12:35:00|12673.6|12672.7|12668.5|12667.6|12674.4|12672.9|12668.3|12667.4|146
1731674400000|2024-11-15 12:40:00|12668.4|12667.5|12669.6|12668.7|12670.1|12669.2|12667.8|12666.9|152
1731674700000|2024-11-15 12:45:00|12669.5|12668.6|12672.8|12671.9|12672.8|12671.9|12669.4|12668.5|110
1731675000000|2024-11-15 12:50:00|12672.7|12671.8|12676.2|12675.3|12678.8|12677.9|12672.7|12671.8|174
1731675300000|2024-11-15 12:55:00|12676.3|12675.4|12677.8|12676.9|12678.1|12677.2|12674.6|12673.7|131
1731675600000|2024-11-15 13:00:00|12678.3|12677.4|12679.4|12678.5|12680.8|12679.9|12677.7|12676.8|353
1731675900000|2024-11-15 13:05:00|12679.2|12678.3|12681|12680.1|12684.1|12683.2|12678.4|12676.9|261
1731676200000|2024-11-15 13:10:00|12680.9|12680|12682.5|12681.6|12688.4|12686.9|12680.9|12680|451
1731676500000|2024-11-15 13:15:00|12682.7|12681.8|12678.3|12677.4|12684.5|12683.6|12677.6|12676.7|341
1731676800000|2024-11-15 13:20:00|12677.9|12677|12680.4|12679.5|12682.2|12681.3|12675.4|12674.5|364
1731677100000|2024-11-15 13:25:00|12680.3|12679.4|12682|12677.5|12682.5|12680.2|12678.4|12677.2|281
1731677400000|2024-11-15 13:30:00|12685.8|12674.8|12653|12651.5|12689.2|12682.6|12641.4|12639.9|1511
1731677700000|2024-11-15 13:35:00|12653.1|12651.6|12655.7|12654.2|12663.9|12662.4|12647.4|12645.9|1184
1731678000000|2024-11-15 13:40:00|12655.8|12654.3|12654.5|12653.6|12660.8|12659.9|12648.8|12647.7|900
1731678300000|2024-11-15 13:45:00|12654.2|12653.3|12663.9|12663|12666.7|12665.2|12653.8|12652.9|702
1731678600000|2024-11-15 13:50:00|12663.8|12662.9|12648.6|12647.7|12669.4|12668.5|12646.4|12645.5|801
1731678900000|2024-11-15 13:55:00|12648.7|12647.8|12651|12649.5|12655.4|12654.2|12647.2|12646.2|681
1731679200000|2024-11-15 14:00:00|12650.9|12649.4|12649.7|12648.8|12654.8|12653.3|12647.8|12646.9|536
1731679500000|2024-11-15 14:05:00|12649.8|12648.9|12639.5|12638|12654.8|12653.9|12639.4|12637.9|535
1731679800000|2024-11-15 14:10:00|12639.6|12638.1|12640.3|12638.8|12644.2|12642.7|12636.2|12634.7|472
1731680100000|2024-11-15 14:15:00|12640.1|12638.6|12639.8|12638.9|12641.2|12640|12634.3|12633.4|602
1731680400000|2024-11-15 14:20:00|12639.7|12638.8|12642.8|12641.3|12645.8|12644.3|12636.1|12634.6|569
1731680700000|2024-11-15 14:25:00|12642.9|12641.4|12644.8|12643.9|12649.1|12647.6|12642.9|12641.4|524
1731681000000|2024-11-15 14:30:00|12644.6|12643.7|12636.8|12635.9|12645.8|12644.4|12634.9|12633.4|728
1731681300000|2024-11-15 14:35:00|12636.6|12635.7|12630.6|12629.7|12639.4|12638.5|12630.3|12629.4|612
1731681600000|2024-11-15 14:40:00|12630.7|12629.8|12639|12638.1|12641.8|12640.9|12630.3|12629.4|692
1731681900000|2024-11-15 14:45:00|12638.9|12638|12636.6|12635.7|12645.6|12644.7|12636.6|12635.7|555
1731682200000|2024-11-15 14:50:00|12636.7|12635.8|12628.8|12627.9|12637.9|12637|12628.8|12627.9|609
1731682500000|2024-11-15 14:55:00|12628.7|12627.8|12636.4|12634|12639.9|12638.4|12626.4|12625.5|574
1731682800000|2024-11-15 15:00:00|12636.3|12633.9|12631.3|12630.4|12636.4|12633.9|12627.7|12626.8|619
1731683100000|2024-11-15 15:05:00|12631.4|12630.5|12636|12634.5|12638|12636.5|12626|12625.1|688
1731683400000|2024-11-15 15:10:00|12636.2|12634.7|12628.9|12627.4|12636.3|12634.8|12625.8|12624.4|735
1731683700000|2024-11-15 15:15:00|12629|12627.5|12628.6|12627.7|12630.5|12629.6|12625|12623.9|522
1731684000000|2024-11-15 15:20:00|12628.3|12627.4|12622.8|12621.9|12629.6|12628.7|12617.6|12616.6|565
1731684300000|2024-11-15 15:25:00|12622.7|12621.8|12628.2|12626.7|12628.2|12627|12619.3|12618.4|507
1731684600000|2024-11-15 15:30:00|12628.5|12627|12622.5|12621.6|12631.8|12630.6|12621.3|12620.4|591
1731684900000|2024-11-15 15:35:00|12622.3|12621.4|12621.6|12620.7|12627|12626.1|12614.9|12614|653
1731685200000|2024-11-15 15:40:00|12620.9|12620|12616.9|12616|12624|12623.1|12615.6|12614.7|673
1731685500000|2024-11-15 15:45:00|12616.8|12615.9|12628.9|12628|12629.9|12629|12616.8|12615.9|596
1731685800000|2024-11-15 15:50:00|12629|12628.1|12628.8|12627.9|12633|12631.8|12626|12624.5|659
1731686100000|2024-11-15 15:55:00|12629|12628.1|12628.7|12627.8|12632.4|12631.5|12628.1|12627|608
1731686400000|2024-11-15 16:00:00|12628.6|12627.7|12636.1|12634.6|12641.5|12640|12627.7|12626.8|698
1731686700000|2024-11-15 16:05:00|12636.6|12635.1|12636.1|12635.2|12642.5|12641.6|12635.7|12634.2|528
1731687000000|2024-11-15 16:10:00|12636|12635.1|12638.4|12637.5|12638.5|12637.6|12632.4|12631.5|539
1731687300000|2024-11-15 16:15:00|12638.6|12637.7|12638.6|12637.7|12638.8|12637.9|12631.6|12630.2|495
1731687600000|2024-11-15 16:20:00|12638.8|12637.9|12642.4|12641.5|12642.4|12641.5|12636.8|12635.9|429
1731687900000|2024-11-15 16:25:00|12642.8|12641.9|12638.8|12637.9|12642.9|12642|12636.2|12634.7|462
1731688200000|2024-11-15 16:30:00|12638.5|12637.6|12634.3|12633.4|12638.6|12637.7|12630.7|12629.8|423
1731688500000|2024-11-15 16:35:00|12634.5|12633.6|12629.3|12628.4|12635.6|12634.7|12625.7|12624.8|440
1731688800000|2024-11-15 16:40:00|12629.5|12628.6|12622|12620.5|12631.6|12630.7|12621.8|12620.3|452
1731689100000|2024-11-15 16:45:00|12621.9|12620.4|12622.2|12620.7|12624.7|12623.8|12618.6|12617.7|409
1731689400000|2024-11-15 16:50:00|12622.1|12620.6|12623.5|12622.6|12626.5|12625.6|12620.8|12619.9|419
1731689700000|2024-11-15 16:55:00|12623.4|12622.5|12627.7|12626.8|12628.7|12627.8|12621.7|12620.8|433
1731690000000|2024-11-15 17:00:00|12627.8|12626.9|12630.8|12629.3|12632.3|12631.4|12626.7|12625.6|417
1731690300000|2024-11-15 17:05:00|12631|12629.5|12629.9|12628.4|12632.8|12631.3|12626.9|12626|258
1731690600000|2024-11-15 17:10:00|12630|12628.5|12633.4|12632.5|12634.5|12633.6|12628.1|12627.2|284
1731690900000|2024-11-15 17:15:00|12633.5|12632.6|12633.4|12632.5|12635.3|12634.4|12630.1|12629.2|297
1731691200000|2024-11-15 17:20:00|12633.6|12632.7|12630.2|12629.3|12638.5|12637.6|12629.8|12628.9|348
1731691500000|2024-11-15 17:25:00|12630.5|12629.6|12629.7|12628.8|12632.8|12631.9|12629|12628.1|299
1731691800000|2024-11-15 17:30:00|12629.6|12628.7|12631.1|12630.2|12631.1|12630.2|12625.8|12624.9|366
1731692100000|2024-11-15 17:35:00|12631.2|12630.3|12633.9|12632.4|12636.1|12634.6|12629.3|12628.4|363
1731692400000|2024-11-15 17:40:00|12633.8|12632.3|12631.7|12630.8|12635.9|12634.4|12630.8|12629.5|401
1731692700000|2024-11-15 17:45:00|12630.8|12629.9|12627.4|12626.5|12633|12631.5|12627.4|12626.5|330
1731693000000|2024-11-15 17:50:00|12627.3|12626.4|12627.3|12626.4|12628|12627.1|12624.5|12623.6|331
1731693300000|2024-11-15 17:55:00|12627.5|12626.6|12627.7|12626.8|12628.3|12627.4|12625|12624.1|283
1731693600000|2024-11-15 18:00:00|12627.8|12626.9|12625.8|12624.9|12628.2|12627.3|12623.4|12622.5|278
1731693900000|2024-11-15 18:05:00|12625.7|12624.8|12628.7|12627.2|12629.4|12628.5|12624.3|12623.4|273
1731694200000|2024-11-15 18:10:00|12628.2|12626.7|12627|12625.5|12632.5|12631|12626.7|12625.2|358
1731694500000|2024-11-15 18:15:00|12626.9|12625.4|12624|12623.1|12628|12626.5|12623.8|12622.9|300
1731694800000|2024-11-15 18:20:00|12624.1|12623.2|12622.6|12621.7|12626.4|12625.5|12622.6|12621.7|200
1731695100000|2024-11-15 18:25:00|12623|12622.1|12626|12625.1|12627.3|12626.4|12622.6|12621.7|253
1731695400000|2024-11-15 18:30:00|12625.7|12624.8|12620.5|12619.6|12626.7|12625.8|12620.5|12619.6|197
1731695700000|2024-11-15 18:35:00|12620.6|12619.7|12618.4|12617.5|12620.8|12619.9|12616.6|12615.7|240
1731696000000|2024-11-15 18:40:00|12618.5|12617.6|12620.6|12619.7|12621.7|12620.8|12617.8|12616.9|260
1731696300000|2024-11-15 18:45:00|12620.9|12620|12627.1|12625.6|12628|12626.5|12620.9|12620|291
1731696600000|2024-11-15 18:50:00|12627.2|12625.7|12628.2|12627.3|12632.9|12631.4|12627.2|12625.7|299
1731696900000|2024-11-15 18:55:00|12628.3|12627.4|12631.1|12629.6|12631.8|12630.3|12627.9|12627|285
1731697200000|2024-11-15 19:00:00|12631.2|12629.7|12625.8|12624.9|12631.8|12630.7|12625.4|12624.5|293
1731697500000|2024-11-15 19:05:00|12625.9|12625|12623.8|12622.9|12628.7|12627.8|12623.8|12622.9|257
1731697800000|2024-11-15 19:10:00|12623.7|12622.8|12624.8|12623.9|12625.8|12624.9|12622.7|12621.8|223
1731698100000|2024-11-15 19:15:00|12624.9|12624|12624.6|12623.7|12626.4|12625.5|12623.5|12622.6|199
1731698400000|2024-11-15 19:20:00|12624.5|12623.6|12617.6|12616.1|12624.6|12623.7|12617.3|12615.9|312
1731698700000|2024-11-15 19:25:00|12617.5|12616|12614.3|12613.4|12620.2|12619.3|12613.8|12612.6|254
1731699000000|2024-11-15 19:30:00|12614.2|12613.3|12614.7|12613.8|12616.6|12615.7|12614.2|12613.3|235
1731699300000|2024-11-15 19:35:00|12614.5|12613.6|12616.7|12615.8|12617.4|12616.5|12614|12613.1|174
1731699600000|2024-11-15 19:40:00|12616.8|12615.9|12617.9|12617|12620|12619.1|12616.2|12615.3|256
1731699900000|2024-11-15 19:45:00|12617.7|12616.8|12619.6|12618.7|12621|12619.7|12616.4|12615.5|194
1731700200000|2024-11-15 19:50:00|12619.7|12618.8|12619.7|12618.8|12620.5|12619.6|12616.6|12615.7|208
1731700500000|2024-11-15 19:55:00|12619.6|12618.7|12612.4|12611.5|12619.7|12618.8|12612.4|12610.9|313
1731700800000|2024-11-15 20:00:00|12612.3|12611.4|12609.1|12607.6|12613.8|12612.9|12608.6|12607.1|282
1731701100000|2024-11-15 20:05:00|12609.2|12607.7|12608.3|12607.4|12609.5|12608.4|12607.3|12606.4|290
1731701400000|2024-11-15 20:10:00|12608|12607.1|12608.3|12607.4|12611.1|12610.2|12607.9|12606.7|245
1731701700000|2024-11-15 20:15:00|12608.4|12607.5|12606.1|12604.6|12609.1|12608.2|12605.3|12604.4|251
1731702000000|2024-11-15 20:20:00|12606.2|12604.7|12604.7|12603.8|12607.1|12605.6|12603.7|12602.4|262
1731702300000|2024-11-15 20:25:00|12603.8|12602.9|12602.4|12601.5|12604.2|12603.3|12601.6|12600.1|224
1731702600000|2024-11-15 20:30:00|12602|12601.1|12601.8|12600.9|12603.4|12602.5|12600.7|12599.2|239
1731702900000|2024-11-15 20:35:00|12601.9|12601|12598.1|12597.2|12602|12601.1|12597.8|12596.9|232
1731703200000|2024-11-15 20:40:00|12597.8|12596.9|12603.1|12602.2|12604.4|12603.2|12597.7|12596.8|323
1731703500000|2024-11-15 20:45:00|12603.2|12602.3|12605.5|12604|12605.6|12604.5|12603.2|12602.3|218
1731703800000|2024-11-15 20:50:00|12605.6|12604.1|12607|12605.5|12607.5|12605.8|12605.1|12603.3|518
1731704100000|2024-11-15 20:55:00|12606.9|12605.4|12607|12606.1|12608|12607.1|12605.2|12603.4|335
1731704400000|2024-11-15 21:00:00|12606.9|12606|12605.4|12604.5|12609.9|12608.7|12605.3|12604.4|239
1731704700000|2024-11-15 21:05:00|12605.6|12604.7|12605.9|12605|12606.9|12606|12605|12604.1|112
1731705000000|2024-11-15 21:10:00|12605.8|12604.9|12606.2|12605.3|12606.5|12605.6|12604.7|12603.8|150
1731705300000|2024-11-15 21:15:00|12606.1|12605.2|12607|12606.1|12607.6|12606.7|12605.8|12604.9|298
1731705600000|2024-11-15 21:20:00|12606.8|12605.9|12607.7|12606.2|12609|12607.5|12605.2|12604.3|124
1731705900000|2024-11-15 21:25:00|12607.9|12606.4|12609.2|12607.7|12609.7|12608.2|12607.5|12606|151
1731706200000|2024-11-15 21:30:00|12609.1|12607.6|12611.9|12610.4|12612.3|12610.8|12609.1|12607.6|316
1731706500000|2024-11-15 21:35:00|12612|12610.5|12612|12610.5|12612.3|12610.8|12611.6|12610.1|460
1731706800000|2024-11-15 21:40:00|12611.9|12610.4|12610.9|12609.4|12612|12610.5|12610.9|12609.4|360
1731707100000|2024-11-15 21:45:00|12611.2|12609.7|12615.2|12613.7|12615.3|12613.8|12611.1|12609.6|465
1731707400000|2024-11-15 21:50:00|12615.3|12613.8|12616|12614.5|12616.5|12615|12613.1|12611.6|597
1731707700000|2024-11-15 21:55:00|12616.4|12614|12625.5|12613.9|12629.1|12617.3|12616.4|12612.8|479
1731877200000|2024-11-17 21:00:00|12639.5|12618.5|12639.5|12618.5|12639.5|12618.5|12639.5|12618.5|1
1731878400000|2024-11-17 21:20:00|12647.5|12626.5|12647.5|12626.5|12647.5|12626.5|12647.5|12626.5|1
1731878700000|2024-11-17 21:25:00|12643.3|12622.3|12639.5|12618.5|12644.6|12623.6|12634.3|12613.3|30
1731879600000|2024-11-17 21:40:00|12627.6|12606.6|12635.5|12614.5|12635.5|12614.5|12627.6|12606.6|25
1731880500000|2024-11-17 21:55:00|12636|12614.1|12631.2|12619.3|12636|12619.6|12631|12614.1|7
1731880800000|2024-11-17 22:00:00|12631.4|12619.5|12628.7|12616.8|12631.4|12619.5|12628.7|12616.8|2
1731881100000|2024-11-17 22:05:00|12626.1|12614.2|12635|12623.1|12635.6|12623.7|12626.1|12614.2|52
1731881400000|2024-11-17 22:10:00|12634.9|12623|12630.7|12618.8|12634.9|12623|12630.3|12618.4|46
1731881700000|2024-11-17 22:15:00|12630.8|12618.9|12619.7|12607.8|12631|12619.1|12617.5|12605.6|154
1731882000000|2024-11-17 22:20:00|12618.1|12606.2|12616.5|12604.6|12621.2|12609.3|12616.2|12604.3|90
1731882300000|2024-11-17 22:25:00|12616.6|12604.7|12617.8|12605.9|12618.8|12606.9|12616.5|12604.6|61
1731882600000|2024-11-17 22:30:00|12617.9|12606|12618.2|12606.3|12618.4|12606.5|12616.6|12604.7|95
1731882900000|2024-11-17 22:35:00|12618.3|12606.4|12620.6|12608.7|12621.3|12609.4|12617.9|12606|84
1731883200000|2024-11-17 22:40:00|12620.7|12608.8|12620.2|12608.3|12621.5|12609.6|12617.1|12605.2|81
1731883500000|2024-11-17 22:45:00|12620.3|12608.4|12620.1|12608.2|12622.2|12610.5|12618.9|12607.5|122
1731883800000|2024-11-17 22:50:00|12619.8|12607.9|12628.1|12616.2|12628.9|12617|12618.2|12606.9|135
1731884100000|2024-11-17 22:55:00|12628.6|12616.7|12624.3|12612.4|12630.3|12618.4|12623.1|12611.4|295
1731884400000|2024-11-17 23:00:00|12624.8|12612.9|12621.6|12617.4|12624.8|12619|12616.6|12604.7|183
1731884700000|2024-11-17 23:05:00|12621.2|12617.8|12620|12617.4|12623.1|12620.6|12619.2|12617.4|75
1731885000000|2024-11-17 23:10:00|12620.2|12617.6|12618.6|12617.1|12620.8|12618.2|12618.6|12616.4|113
1731885300000|2024-11-17 23:15:00|12618.5|12617|12618.3|12616.8|12620.3|12618.8|12617.1|12615.6|138
1731885600000|2024-11-17 23:20:00|12618.2|12616.7|12617.9|12616.4|12619.5|12617.7|12617.5|12616|105
1731885900000|2024-11-17 23:25:00|12618.1|12616.6|12616.2|12614.7|12618.2|12616.7|12615.9|12614.4|61
1731886200000|2024-11-17 23:30:00|12616.1|12614.6|12618.9|12617.4|12618.9|12617.4|12615.5|12614|65
1731886500000|2024-11-17 23:35:00|12618.7|12617.2|12618.8|12617.9|12619.3|12617.9|12617.7|12616.3|56
1731886800000|2024-11-17 23:40:00|12618.2|12617.3|12618.9|12618|12619.6|12618.7|12617.6|12616.6|38
1731887100000|2024-11-17 23:45:00|12618.8|12617.9|12617.6|12616.7|12620.2|12618.9|12617.6|12616.7|43
1731887400000|2024-11-17 23:50:00|12617.9|12616.4|12616.8|12615.9|12618.3|12617.4|12616.6|12615.7|44
1731887700000|2024-11-17 23:55:00|12616.6|12615.7|12619.8|12618.9|12619.8|12618.9|12616.2|12615.3|89
1731888000000|2024-11-18 00:00:00|12619.7|12618.8|12618|12616.5|12619.7|12618.8|12616|12614.5|201
1731888300000|2024-11-18 00:05:00|12617.9|12616.4|12618.4|12616.9|12619|12617.5|12617|12615.5|141
1731888600000|2024-11-18 00:10:00|12618.6|12617.1|12621.3|12619.8|12621.3|12620|12617.2|12616.3|112
1731888900000|2024-11-18 00:15:00|12621.4|12619.9|12622.8|12621.9|12624.2|12623|12620|12618.5|156
1731889200000|2024-11-18 00:20:00|12622.9|12622|12623.4|12622.5|12623.7|12622.8|12621.7|12620.8|118
1731889500000|2024-11-18 00:25:00|12623.5|12622.6|12624.7|12623.8|12624.8|12623.8|12622.1|12621.2|112
1731889800000|2024-11-18 00:30:00|12624.6|12623.7|12630.5|12629|12630.5|12629|12624.6|12623.6|120
1731890100000|2024-11-18 00:35:00|12630.4|12628.9|12630.9|12630|12632.5|12631.6|12630|12628.9|111
1731890400000|2024-11-18 00:40:00|12630.8|12629.9|12635|12634.1|12635|12634.1|12630.7|12629.8|161
1731890700000|2024-11-18 00:45:00|12634.9|12634|12634.6|12633.7|12636|12634.7|12633.3|12632.4|235
1731891000000|2024-11-18 00:50:00|12634.3|12633.4|12636.1|12635.2|12637.5|12636.6|12634.2|12633.3|289
1731891300000|2024-11-18 00:55:00|12635.4|12634.5|12639.5|12638.6|12639.5|12638.6|12634.9|12634|209
1731891600000|2024-11-18 01:00:00|12639.7|12638.8|12639.2|12638.3|12641.3|12639.8|12635.8|12634.9|279
1731891900000|2024-11-18 01:05:00|12639.1|12638.2|12633.8|12632.3|12641.6|12640.7|12633.1|12631.6|592
1731892200000|2024-11-18 01:10:00|12633.7|12632.2|12638|12637.1|12640.1|12639.2|12633.2|12631.7|335
1731892500000|2024-11-18 01:15:00|12638.6|12637.7|12641.7|12640.8|12643|12642.1|12637.7|12636.8|272
1731892800000|2024-11-18 01:20:00|12641.4|12640.5|12638.8|12637.9|12641.9|12641|12637.9|12637|229
1731893100000|2024-11-18 01:25:00|12638.6|12637.7|12632.6|12631.7|12638.7|12637.8|12632.4|12631.5|323
1731893400000|2024-11-18 01:30:00|12632.5|12631.6|12635|12634.1|12635|12634.1|12631.8|12630.4|274
1731893700000|2024-11-18 01:35:00|12635.1|12634.2|12636.5|12635.6|12637.9|12637|12633.8|12632.9|276
1731894000000|2024-11-18 01:40:00|12636.4|12635.5|12637.3|12636.4|12637.5|12636.6|12635.1|12634.2|281
1731894300000|2024-11-18 01:45:00|12637|12636.1|12634.1|12633.2|12638.7|12637.8|12632.8|12631.9|301
1731894600000|2024-11-18 01:50:00|12634|12633.1|12637.9|12637|12638.3|12637.4|12633.8|12632.9|271
1731894900000|2024-11-18 01:55:00|12637.8|12636.9|12636|12635.1|12638.6|12637.7|12634.6|12633.7|303
1731895200000|2024-11-18 02:00:00|12635.9|12635|12631.4|12630.5|12636|12635.1|12630.9|12630|221
1731895500000|2024-11-18 02:05:00|12631.1|12630.2|12635.6|12634.7|12635.6|12634.7|12630.5|12629.6|214
1731895800000|2024-11-18 02:10:00|12635.5|12634.6|12639.2|12638.3|12639.6|12638.7|12635.3|12634.4|227
1731896100000|2024-11-18 02:15:00|12639.1|12638.2|12639.5|12638.6|12640|12639.1|12637.9|12637|184
1731896400000|2024-11-18 02:20:00|12639.4|12638.5|12639.8|12638.9|12640.9|12639.7|12639.3|12638.1|146
1731896700000|2024-11-18 02:25:00|12640.1|12639.2|12639.6|12638.7|12640.7|12639.8|12639.1|12638.2|135
1731897000000|2024-11-18 02:30:00|12639.5|12638.6|12637.3|12635.8|12640.4|12639.5|12636.8|12635.3|165
1731897300000|2024-11-18 02:35:00|12637.1|12635.6|12635.7|12634.2|12637.4|12635.9|12635|12633.5|296
1731897600000|2024-11-18 02:40:00|12635.6|12634.1|12633.4|12632.5|12635.8|12634.3|12632.8|12631.8|188
1731897900000|2024-11-18 02:45:00|12633.5|12632.6|12633.1|12632.2|12634.4|12633.4|12632.5|12631.2|149
1731898200000|2024-11-18 02:50:00|12633.3|12632.4|12633.5|12632.6|12634.6|12633.7|12632.9|12632|108
1731898500000|2024-11-18 02:55:00|12633.4|12632.5|12635.2|12634.3|12635.8|12634.9|12632.9|12632|185
1731898800000|2024-11-18 03:00:00|12635.3|12634.4|12635.5|12634.6|12636.5|12635.6|12634.7|12633.8|114
1731899100000|2024-11-18 03:05:00|12635.4|12634.5|12637.6|12636.7|12638|12637.1|12635.3|12634.4|123
1731899400000|2024-11-18 03:10:00|12637.5|12636.6|12634.6|12633.7|12637.6|12636.7|12634.3|12633.4|117
1731899700000|2024-11-18 03:15:00|12634.5|12633.6|12633.4|12632.5|12636.4|12635.5|12633.3|12632.4|101
1731900000000|2024-11-18 03:20:00|12633.5|12632.6|12631.8|12630.9|12635.6|12634.7|12631.6|12630.7|141
1731900300000|2024-11-18 03:25:00|12631.6|12630.7|12631.1|12630.2|12632.6|12631.7|12630.4|12629.5|117
1731900600000|2024-11-18 03:30:00|12630.9|12630|12625.7|12624.8|12630.9|12630|12625|12624.1|127
1731900900000|2024-11-18 03:35:00|12625.6|12624.7|12625.7|12624.2|12626.1|12624.8|12625|12623.5|163
1731901200000|2024-11-18 03:40:00|12625.6|12624.1|12625|12623.5|12626.2|12625|12624.9|12623.4|94
1731901500000|2024-11-18 03:45:00|12624.7|12623.2|12624.9|12623.4|12625.1|12623.6|12621.5|12620|200
1731901800000|2024-11-18 03:50:00|12625|12623.5|12626.1|12624.6|12626.4|12624.9|12625|12623.5|165
1731902100000|2024-11-18 03:55:00|12626|12624.5|12625.6|12624.7|12627.4|12626.5|12624.7|12623.8|151
1731902400000|2024-11-18 04:00:00|12625.5|12624.6|12626.6|12625.7|12626.6|12625.7|12623.8|12622.9|117
1731902700000|2024-11-18 04:05:00|12626.8|12625.9|12626.5|12625.6|12627.4|12626.5|12625.4|12624.5|96
1731903000000|2024-11-18 04:10:00|12626.4|12625.5|12626.5|12625.6|12626.6|12625.7|12625.2|12624.3|102
1731903300000|2024-11-18 04:15:00|12626.4|12625.5|12627.8|12626.9|12628.5|12627.6|12626.3|12625.4|108
1731903600000|2024-11-18 04:20:00|12627.9|12627|12630|12629.1|12630.6|12629.7|12627.8|12626.9|71
1731903900000|2024-11-18 04:25:00|12630.4|12629.5|12630.5|12629.6|12630.6|12629.7|12628.7|12627.8|80
1731904200000|2024-11-18 04:30:00|12630.6|12629.7|12628.8|12627.9|12630.9|12630|12628.7|12627.8|134
1731904500000|2024-11-18 04:35:00|12629|12628.1|12630.7|12629.8|12630.7|12629.8|12629|12628.1|36
1731904800000|2024-11-18 04:40:00|12630.9|12630|12630.7|12629.8|12631.2|12630.3|12629.9|12629|81
1731905100000|2024-11-18 04:45:00|12630.8|12629.9|12632.7|12631.8|12633.5|12632.6|12630.7|12629.8|104
1731905400000|2024-11-18 04:50:00|12632.9|12632|12634.5|12633.6|12635.3|12634.4|12632.7|12631.8|67
1731905700000|2024-11-18 04:55:00|12634.4|12633.5|12634.1|12633.2|12634.9|12634|12633.9|12633|55
1731906000000|2024-11-18 05:00:00|12633.8|12632.9|12632.2|12631.3|12634|12633.1|12631.3|12630.4|138
1731906300000|2024-11-18 05:05:00|12632|12631.1|12627.7|12626.8|12632.4|12631.5|12627.7|12626.8|96
1731906600000|2024-11-18 05:10:00|12627.6|12626.7|12628.5|12627.6|12628.6|12627.7|12626.9|12626|121
1731906900000|2024-11-18 05:15:00|12628.6|12627.7|12626.6|12625.7|12629.9|12628.5|12626.4|12625.5|198
1731907200000|2024-11-18 05:20:00|12626.7|12625.8|12628.6|12627.7|12628.7|12627.8|12626.7|12625.8|83
1731907500000|2024-11-18 05:25:00|12629.3|12628.4|12628.8|12627.9|12629.7|12628.8|12628.4|12627.5|106
1731907800000|2024-11-18 05:30:00|12628.7|12627.8|12627.3|12626.4|12628.7|12627.8|12626|12625.1|98
1731908100000|2024-11-18 05:35:00|12627.1|12626.2|12628.5|12627.6|12628.7|12627.8|12626.9|12626|68
1731908400000|2024-11-18 05:40:00|12628.7|12627.8|12631.9|12631|12631.9|12631|12628.6|12627.7|116
1731908700000|2024-11-18 05:45:00|12632.3|12631.4|12634|12632.5|12634.5|12633.2|12631.3|12630.4|130
1731909000000|2024-11-18 05:50:00|12634.1|12632.6|12631.4|12630.5|12634.4|12632.9|12630.8|12629.9|131
1731909300000|2024-11-18 05:55:00|12631.5|12630.6|12630.5|12629.6|12632.2|12630.9|12629.3|12627.8|149
1731909600000|2024-11-18 06:00:00|12630.3|12629.4|12629.6|12628.7|12632|12630.8|12629.1|12628.2|132
1731909900000|2024-11-18 06:05:00|12629.7|12628.8|12632.6|12631.1|12633.9|12633|12629.7|12628.8|211
1731910200000|2024-11-18 06:10:00|12632.7|12631.2|12633.8|12632.9|12634.7|12633.5|12632.5|12631|257
1731910500000|2024-11-18 06:15:00|12633.7|12632.8|12636.2|12634.7|12637.3|12635.8|12633.3|12632.4|222
1731910800000|2024-11-18 06:20:00|12636.1|12634.6|12636.2|12634.7|12637.5|12636|12633.9|12633|287
1731911100000|2024-11-18 06:25:00|12636.4|12634.9|12635.2|12634.3|12636.5|12635|12633.5|12632.6|232
1731911400000|2024-11-18 06:30:00|12635.3|12634.4|12638.1|12636.6|12638.8|12637.3|12634.7|12633.3|163
1731911700000|2024-11-18 06:35:00|12638|12636.5|12639.8|12638.3|12641|12640.1|12638|12636.5|201
1731912000000|2024-11-18 06:40:00|12639.7|12638.2|12638.8|12637.9|12641.2|12640|12638.8|12637.4|126
1731912300000|2024-11-18 06:45:00|12638.9|12638|12641|12639.5|12641.4|12639.9|12638.9|12637.4|169
1731912600000|2024-11-18 06:50:00|12640.9|12639.4|12638.5|12637.6|12641.4|12639.9|12637.5|12636|151
1731912900000|2024-11-18 06:55:00|12638.8|12637.9|12638.9|12638|12640.1|12639.2|12638.4|12637.5|105
1731913200000|2024-11-18 07:00:00|12638.8|12637.9|12638.6|12637.7|12639.6|12638.7|12637.6|12636.7|195
1731913500000|2024-11-18 07:05:00|12638.5|12637.6|12638.7|12637.2|12639.5|12638.6|12637.8|12636.9|142
1731913800000|2024-11-18 07:10:00|12638.4|12636.9|12636.6|12635.7|12639|12638|12634.9|12634|144
1731914100000|2024-11-18 07:15:00|12635.6|12634.7|12635.2|12634.3|12636.3|12635.4|12633.7|12632.8|131
1731914400000|2024-11-18 07:20:00|12635.4|12634.5|12625|12624.1|12636|12635.1|12623.6|12622.5|266
1731914700000|2024-11-18 07:25:00|12624.9|12624|12623.5|12622|12625.3|12624.4|12622.7|12621.6|218
1731915000000|2024-11-18 07:30:00|12623.4|12621.9|12621.8|12620.9|12625.4|12624.5|12619.8|12618.8|219
1731915300000|2024-11-18 07:35:00|12621.7|12620.8|12625.7|12624.8|12626|12625.1|12621|12620.1|157
1731915600000|2024-11-18 07:40:00|12625.8|12624.9|12624.8|12623.9|12626.5|12625.6|12623.8|12622.9|136
1731915900000|2024-11-18 07:45:00|12624.7|12623.8|12624.3|12623.4|12625.6|12624.1|12622.9|12621.7|219
1731916200000|2024-11-18 07:50:00|12624.4|12623.5|12625.8|12624.9|12627.5|12626.6|12624.4|12623.5|151
1731916500000|2024-11-18 07:55:00|12625.7|12624.8|12626.8|12625.9|12628.4|12627.5|12625.4|12624.5|238
1731916800000|2024-11-18 08:00:00|12627.1|12626.2|12621.7|12620.8|12628.7|12627.8|12621.4|12620.5|337
1731917100000|2024-11-18 08:05:00|12621.6|12620.7|12620|12619.1|12625.2|12624.3|12618.6|12617.7|340
1731917400000|2024-11-18 08:10:00|12619.9|12619|12622.7|12621.8|12622.7|12621.8|12617.3|12616.4|278
1731917700000|2024-11-18 08:15:00|12622.6|12621.7|12623.1|12621.6|12627.4|12626.5|12622|12620.5|275
1731918000000|2024-11-18 08:20:00|12622.9|12621.4|12626.8|12625.9|12627.3|12626.4|12621.4|12620.5|239
1731918300000|2024-11-18 08:25:00|12627.2|12626.3|12629.8|12628.9|12631.2|12630.3|12627.2|12626.3|304
1731918600000|2024-11-18 08:30:00|12629.7|12628.8|12619.5|12618.6|12629.8|12628.9|12619.3|12618.4|314
1731918900000|2024-11-18 08:35:00|12619.3|12618.4|12622.6|12621.1|12622.7|12621.6|12617.8|12616.9|233
1731919200000|2024-11-18 08:40:00|12622.7|12621.2|12621.2|12620.3|12623.9|12622.8|12618.8|12617.9|186
1731919500000|2024-11-18 08:45:00|12621.3|12620.4|12619.4|12618.5|12621.3|12620.4|12618.2|12617.3|155
1731919800000|2024-11-18 08:50:00|12618.8|12617.9|12617.9|12617|12619.7|12618.8|12615.4|12614.5|254
1731920100000|2024-11-18 08:55:00|12617.8|12616.9|12619.4|12618.5|12620.5|12619.6|12616.4|12615.5|270
1731920400000|2024-11-18 09:00:00|12619.3|12618.4|12618.7|12617.8|12620.5|12619.6|12617.7|12616.8|256
1731920700000|2024-11-18 09:05:00|12618.6|12617.7|12619|12618.1|12619.7|12618.8|12613.7|12612.8|287
1731921000000|2024-11-18 09:10:00|12618.9|12618|12623.8|12622.9|12624.6|12623.7|12617.9|12617|219
1731921300000|2024-11-18 09:15:00|12623.7|12622.8|12624.9|12624|12625.7|12624.8|12621.8|12620.9|273
1731921600000|2024-11-18 09:20:00|12625|12624.1|12628.8|12627.9|12632.8|12631.4|12624.4|12623.5|416
1731921900000|2024-11-18 09:25:00|12628.9|12628|12628.6|12627.7|12630.8|12629.9|12627.3|12626.4|286
1731922200000|2024-11-18 09:30:00|12628.5|12627.6|12623.4|12622.5|12628.5|12627.6|12620.4|12619.5|356
1731922500000|2024-11-18 09:35:00|12623.3|12622.4|12624.3|12623.4|12625.3|12624.4|12621.4|12620.5|274
1731922800000|2024-11-18 09:40:00|12623.8|12622.9|12622.3|12621.4|12624.7|12623.8|12621.2|12620.3|240
1731923100000|2024-11-18 09:45:00|12622.1|12621.2|12623.3|12622.4|12623.3|12622.4|12620.8|12619.9|210
1731923400000|2024-11-18 09:50:00|12622.9|12622|12634.5|12633.6|12634.6|12633.7|12622.8|12621.9|335
1731923700000|2024-11-18 09:55:00|12634.6|12633.7|12630.8|12629.3|12637|12636.1|12630.3|12629.2|560
1731924000000|2024-11-18 10:00:00|12630.7|12629.2|12628.8|12627.9|12630.8|12629.9|12625.6|12624.1|317
1731924300000|2024-11-18 10:05:00|12628.1|12627.2|12624|12623.1|12628.6|12627.7|12623.6|12622.3|269
1731924600000|2024-11-18 10:10:00|12623.9|12623|12621.1|12620.2|12624.9|12624|12619.8|12618.9|281
1731924900000|2024-11-18 10:15:00|12621.3|12620.4|12623.1|12621.6|12630|12628.8|12621.3|12620.4|282
1731925200000|2024-11-18 10:20:00|12622.9|12621.4|12622.6|12621.7|12624.5|12623.6|12620.3|12619.4|226
1731925500000|2024-11-18 10:25:00|12622.7|12621.8|12621.7|12620.8|12624.3|12623.4|12621.3|12620.4|175
1731925800000|2024-11-18 10:30:00|12621.6|12620.7|12617.6|12616.7|12622.3|12621.4|12615.7|12614.8|213
1731926100000|2024-11-18 10:35:00|12617.7|12616.8|12619.9|12619|12620.3|12619.4|12617.3|12616.4|162
1731926400000|2024-11-18 10:40:00|12619.8|12618.9|12622.9|12622|12622.9|12622|12618.4|12617.5|172
1731926700000|2024-11-18 10:45:00|12623|12622.1|12620.8|12619.9|12623.4|12622.5|12620|12619.1|164
1731927000000|2024-11-18 10:50:00|12620.7|12619.8|12621.7|12620.8|12625.7|12624.8|12620.2|12619.3|218
1731927300000|2024-11-18 10:55:00|12622.8|12621.9|12630|12629.1|12630.3|12629.4|12622.5|12621.6|251
1731927600000|2024-11-18 11:00:00|12629.9|12629|12622.4|12621.5|12630.7|12629.8|12621.3|12620.4|234
1731927900000|2024-11-18 11:05:00|12622.3|12621.4|12618.8|12617.9|12627.9|12627|12618.8|12617.9|402
1731928200000|2024-11-18 11:10:00|12618.7|12617.8|12623.8|12622.3|12623.9|12622.7|12617.7|12616.8|199
1731928500000|2024-11-18 11:15:00|12623.7|12622.2|12622.3|12621.4|12623.7|12622.6|12621.6|12620.7|158
1731928800000|2024-11-18 11:20:00|12622.5|12621.6|12622.9|12622|12623.9|12623|12618.4|12617.5|147
1731929100000|2024-11-18 11:25:00|12622.8|12621.9|12616.4|12615.5|12622.8|12621.9|12615.6|12614.7|175
1731929400000|2024-11-18 11:30:00|12616.3|12615.4|12616.9|12616|12618.2|12617.3|12615.8|12614.9|135
1731929700000|2024-11-18 11:35:00|12616.7|12615.8|12616.8|12615.9|12617.4|12616.5|12614.7|12613.2|115
1731930000000|2024-11-18 11:40:00|12616.9|12616|12620.6|12619.7|12622|12621.1|12615.9|12615|168
1731930300000|2024-11-18 11:45:00|12620.7|12619.8|12620.8|12619.9|12622.9|12622|12619.5|12618.6|128
1731930600000|2024-11-18 11:50:00|12620.9|12620|12620.3|12618.8|12622.2|12621.3|12618.8|12617.9|168
1731930900000|2024-11-18 11:55:00|12620.2|12618.7|12618.9|12618|12622.1|12621.2|12616.9|12616|201
1731931200000|2024-11-18 12:00:00|12618.8|12617.9|12621.5|12620.6|12622.7|12621.8|12617.1|12616.2|235
1731931500000|2024-11-18 12:05:00|12621.4|12620.5|12623.4|12622.5|12624|12623.1|12619.9|12619|172
1731931800000|2024-11-18 12:10:00|12623.2|12622.3|12622.2|12621.3|12624.6|12623.7|12619.9|12619|244
1731932100000|2024-11-18 12:15:00|12622.7|12621.8|12621.8|12620.9|12623.6|12622.5|12620.7|12619.7|243
1731932400000|2024-11-18 12:20:00|12622.4|12621.5|12621.8|12620.9|12624.6|12623.7|12621.7|12620.8|203
1731932700000|2024-11-18 12:25:00|12621.7|12620.8|12622.6|12621.7|12623.9|12623|12620.5|12619.6|232
1731933000000|2024-11-18 12:30:00|12622.5|12621.6|12619.9|12619|12624.4|12623.5|12619.2|12618.3|184
1731933300000|2024-11-18 12:35:00|12620.6|12619.7|12623.6|12622.7|12624|12623.1|12620.6|12619.7|140
1731933600000|2024-11-18 12:40:00|12623.7|12622.8|12625.7|12624.8|12625.8|12624.9|12622.9|12621.8|113
1731933900000|2024-11-18 12:45:00|12625.4|12624.5|12624|12623.1|12626.8|12625.9|12623.2|12622.1|157
1731934200000|2024-11-18 12:50:00|12623.9|12623|12624.8|12623.9|12624.9|12624|12621.3|12620.4|263
1731934500000|2024-11-18 12:55:00|12625.1|12623.6|12625.8|12624.9|12630|12628.9|12625|12623.5|226
1731934800000|2024-11-18 13:00:00|12625.9|12625|12625.1|12624.2|12627.2|12626|12624.1|12623.1|257
1731935100000|2024-11-18 13:05:00|12625.5|12624.6|12628.3|12626.8|12629.2|12628.3|12622.9|12621.6|289
1731935400000|2024-11-18 13:10:00|12628.2|12626.7|12626.7|12625.8|12629.5|12628.6|12625.9|12625|173
1731935700000|2024-11-18 13:15:00|12626.8|12625.9|12622.7|12621.8|12628|12627.1|12622.7|12621.8|155
1731936000000|2024-11-18 13:20:00|12622.8|12621.9|12625.3|12624.4|12626.2|12625|12621|12620|269
1731936300000|2024-11-18 13:25:00|12625.8|12624.9|12628.7|12627.8|12629.4|12628.5|12625.2|12624.3|289
1731936600000|2024-11-18 13:30:00|12628.9|12628|12629.8|12628.9|12631.7|12630.8|12627|12626.1|325
1731936900000|2024-11-18 13:35:00|12629.7|12628.8|12626.8|12625.9|12632.7|12631.8|12625.4|12624.5|252
1731937200000|2024-11-18 13:40:00|12626.7|12625.8|12627.4|12626.5|12629.6|12628.7|12625.8|12624.9|284
1731937500000|2024-11-18 13:45:00|12627.6|12626.7|12626.6|12625.7|12628.4|12627.5|12624|12623|308
1731937800000|2024-11-18 13:50:00|12626.4|12625.5|12624.7|12623.8|12630.9|12629.6|12622.3|12621.4|340
1731938100000|2024-11-18 13:55:00|12624.9|12624|12625.6|12624.7|12626.6|12625.1|12622.5|12621.6|347
1731938400000|2024-11-18 14:00:00|12625.4|12624.5|12627.1|12626.2|12628.7|12627.8|12623.5|12622.6|235
1731938700000|2024-11-18 14:05:00|12627|12626.1|12626.6|12625.7|12627.4|12626.5|12622.7|12621.8|306
1731939000000|2024-11-18 14:10:00|12626.8|12625.9|12622.9|12622|12627.7|12626.2|12621.9|12621|306
1731939300000|2024-11-18 14:15:00|12622.6|12621.7|12621.5|12620.6|12624.3|12622.9|12619.3|12618.4|351
1731939600000|2024-11-18 14:20:00|12621.4|12620.5|12622.9|12622|12626.2|12624.9|12620.7|12619.8|292
1731939900000|2024-11-18 14:25:00|12623.1|12622.2|12623.2|12622.3|12625|12624.1|12622.7|12621.6|282
1731940200000|2024-11-18 14:30:00|12623.1|12622.2|12626.6|12625.7|12627|12626.1|12621.9|12621|344
1731940500000|2024-11-18 14:35:00|12626.5|12625.6|12636.1|12634.6|12636.9|12635.7|12626.5|12625.6|397
1731940800000|2024-11-18 14:40:00|12635.9|12635|12633.7|12632.8|12637.1|12636.2|12632.5|12631.4|522
1731941100000|2024-11-18 14:45:00|12633.5|12632.6|12636.1|12635.2|12636.9|12635.9|12632.1|12631.2|352
1731941400000|2024-11-18 14:50:00|12635.7|12634.8|12630.9|12630|12635.8|12634.9|12628.2|12627.3|316
1731941700000|2024-11-18 14:55:00|12631|12630.1|12632.3|12630.8|12635.2|12633.9|12630.9|12630|317
1731942000000|2024-11-18 15:00:00|12632.4|12630.9|12633.9|12633|12635.2|12634.3|12631.6|12630.4|290
1731942300000|2024-11-18 15:05:00|12634|12633.1|12633.9|12633|12636.1|12635.2|12633|12632.1|301
1731942600000|2024-11-18 15:10:00|12633.6|12632.7|12631.7|12630.8|12634|12633.1|12628.7|12627.8|271
1731942900000|2024-11-18 15:15:00|12631.5|12630.6|12628.8|12627.9|12634.7|12633.8|12628.7|12627.8|300
1731943200000|2024-11-18 15:20:00|12628.9|12628|12623.6|12622.1|12629.4|12628.5|12622.5|12621.6|298
1731943500000|2024-11-18 15:25:00|12623.5|12622|12626.8|12625.9|12628.2|12627.3|12623.4|12622|242
1731943800000|2024-11-18 15:30:00|12627.3|12626.4|12635.9|12635|12636.1|12635.2|12627.3|12626.4|320
1731944100000|2024-11-18 15:35:00|12635.8|12634.9|12633.8|12632.9|12636.4|12635.5|12631.4|12630.5|253
1731944400000|2024-11-18 15:40:00|12633.9|12633|12632.5|12631.6|12636|12635.1|12631.5|12630.6|258
1731944700000|2024-11-18 15:45:00|12632.6|12631.7|12637.5|12636.6|12638.1|12637.2|12631.8|12630.9|317
1731945000000|2024-11-18 15:50:00|12637.7|12636.8|12642.9|12642|12644.1|12643.2|12637.5|12636.6|423
1731945300000|2024-11-18 15:55:00|12642.7|12641.8|12640.1|12639.2|12643.4|12642.5|12639.8|12638.9|350
1731945600000|2024-11-18 16:00:00|12640|12639.1|12643.8|12642.9|12644.2|12643.3|12639.8|12638.9|293
1731945900000|2024-11-18 16:05:00|12643.5|12642.6|12646.6|12645.7|12647.9|12647|12642.5|12641.6|262
1731946200000|2024-11-18 16:10:00|12646.7|12645.8|12646.5|12645.6|12649|12648.1|12644|12643.1|173
1731946500000|2024-11-18 16:15:00|12646.4|12645.5|12651.4|12650.5|12652.3|12651.4|12645.5|12644.6|230
1731946800000|2024-11-18 16:20:00|12651.3|12650.4|12650.8|12649.9|12652.7|12651.8|12647.2|12646.3|312
1731947100000|2024-11-18 16:25:00|12651|12650.1|12645|12644.1|12651|12650.1|12643.7|12642.8|192
1731947400000|2024-11-18 16:30:00|12644.9|12644|12647.8|12646.9|12649.8|12648.9|12644.8|12643.9|189
1731947700000|2024-11-18 16:35:00|12647.9|12647|12650.1|12649.2|12651.1|12650.2|12646.6|12645.7|151
1731948000000|2024-11-18 16:40:00|12650.2|12649.3|12649.7|12648.8|12651.9|12651|12647.7|12646.8|160
1731948300000|2024-11-18 16:45:00|12649.8|12648.9|12657.1|12655.6|12657.1|12655.6|12649.2|12648.3|248
1731948600000|2024-11-18 16:50:00|12657.2|12655.7|12659.4|12657.9|12659.6|12658.6|12655.3|12654.4|301
1731948900000|2024-11-18 16:55:00|12659|12658.1|12661.9|12661|12663.1|12662.2|12657.6|12656.7|273
1731949200000|2024-11-18 17:00:00|12662|12661.1|12664.6|12663.7|12665.8|12664.9|12660.9|12660|283
1731949500000|2024-11-18 17:05:00|12664.5|12663.6|12662.4|12661.5|12665|12664.1|12660.1|12659|329
1731949800000|2024-11-18 17:10:00|12662.3|12661.4|12656.9|12656|12662.8|12661.9|12656|12655.1|274
1731950100000|2024-11-18 17:15:00|12656.8|12655.9|12657.6|12656.7|12658.5|12657.6|12654.7|12653.8|237
1731950400000|2024-11-18 17:20:00|12657.5|12656.6|12658|12656.5|12661.4|12660.5|12657.3|12656|279
1731950700000|2024-11-18 17:25:00|12657.9|12656.4|12658.8|12657.9|12661.8|12660.9|12657.7|12656.2|238
1731951000000|2024-11-18 17:30:00|12658.9|12658|12661.7|12660.8|12661.8|12660.9|12657|12655.5|175
1731951300000|2024-11-18 17:35:00|12661.6|12660.7|12663.3|12662.4|12663.9|12663|12660.9|12660|149
1731951600000|2024-11-18 17:40:00|12663.4|12662.5|12664.8|12663.9|12666.9|12666|12662.2|12661.3|189
1731951900000|2024-11-18 17:45:00|12664.7|12663.8|12666.7|12665.8|12667.3|12666.4|12662.8|12661.9|185
1731952200000|2024-11-18 17:50:00|12666.8|12665.9|12667.9|12667|12669.2|12668.2|12666.7|12665.8|143
1731952500000|2024-11-18 17:55:00|12667.8|12666.9|12666.3|12665.4|12667.8|12666.9|12665.8|12664.9|120
1731952800000|2024-11-18 18:00:00|12666.1|12665.2|12667.8|12666.9|12667.9|12667|12665|12664.1|136
1731953100000|2024-11-18 18:05:00|12667.7|12666.8|12666.7|12665.8|12667.7|12666.8|12666.2|12665.3|99
1731953400000|2024-11-18 18:10:00|12666.6|12665.7|12667.6|12666.7|12667.8|12666.9|12666.2|12665.3|104
1731953700000|2024-11-18 18:15:00|12667.7|12666.8|12668.7|12667.8|12668.8|12667.9|12667.1|12666.2|77
1731954000000|2024-11-18 18:20:00|12669.2|12668.3|12670.8|12669.9|12670.9|12670|12669.2|12668.3|126
1731954300000|2024-11-18 18:25:00|12670.7|12669.8|12674.7|12673.8|12675|12674.1|12670.5|12669.6|214
1731954600000|2024-11-18 18:30:00|12674.6|12673.7|12673.6|12672.7|12675.6|12674.7|12671.7|12670.8|202
1731954900000|2024-11-18 18:35:00|12673.4|12672.5|12673.1|12672.2|12675.8|12674.9|12672.3|12671.4|198
1731955200000|2024-11-18 18:40:00|12673|12672.1|12671.9|12671|12675.7|12674.8|12671.8|12670.9|191
1731955500000|2024-11-18 18:45:00|12671.8|12670.9|12675.4|12674.5|12676.1|12675.2|12671.7|12670.8|211
1731955800000|2024-11-18 18:50:00|12675.5|12674.6|12679.8|12678.9|12680.5|12679.6|12675.4|12674.5|173
1731956100000|2024-11-18 18:55:00|12679.9|12679|12680.9|12680|12681.8|12680.9|12679.7|12678.8|161
1731956400000|2024-11-18 19:00:00|12681.4|12680.5|12683.1|12682.2|12684.4|12683.5|12680.6|12679.7|224
1731956700000|2024-11-18 19:05:00|12683.3|12682.4|12685.9|12685|12687.1|12686.2|12681.8|12680.9|200
1731957000000|2024-11-18 19:10:00|12685.8|12684.9|12681.7|12680.8|12685.8|12684.9|12681.1|12680.2|196
1731957300000|2024-11-18 19:15:00|12681.2|12680.3|12677.1|12675.6|12681.5|12680.6|12676.5|12675.1|243
1731957600000|2024-11-18 19:20:00|12677.5|12676|12673.8|12672.9|12677.6|12676.1|12673.7|12672.8|221
1731957900000|2024-11-18 19:25:00|12673.9|12673|12673.7|12672.8|12674.7|12673.8|12672.3|12671.4|251
1731958200000|2024-11-18 19:30:00|12673.8|12672.9|12673.7|12672.8|12674.8|12673.9|12671.8|12670.9|222
1731958500000|2024-11-18 19:35:00|12673.8|12672.9|12671.6|12670.7|12674|12673.1|12669.9|12669|174
1731958800000|2024-11-18 19:40:00|12670.9|12670|12671.4|12670.5|12672.8|12671.9|12670.5|12669.6|197
1731959100000|2024-11-18 19:45:00|12671.5|12670.6|12673.5|12672.6|12674.2|12673.3|12670.5|12669.6|193
1731959400000|2024-11-18 19:50:00|12673.6|12672.7|12674.5|12673.6|12675.6|12674.7|12673.6|12672.7|147
1731959700000|2024-11-18 19:55:00|12674.4|12673.5|12671.9|12671|12674.4|12673.5|12670.9|12670|274
1731960000000|2024-11-18 20:00:00|12671.7|12670.8|12676|12675.1|12677.7|12676.8|12671.7|12670.8|209
1731960300000|2024-11-18 20:05:00|12675.9|12675|12676.3|12675.4|12678|12677.1|12675.8|12674.9|140
1731960600000|2024-11-18 20:10:00|12676.4|12675.5|12676.7|12675.8|12678.8|12677.9|12676.4|12675.5|206
1731960900000|2024-11-18 20:15:00|12676.6|12675.7|12676.1|12675.2|12677|12676.1|12675.4|12674.5|214
1731961200000|2024-11-18 20:20:00|12676.2|12675.3|12676.8|12675.9|12676.9|12676|12674.3|12673.4|190
1731961500000|2024-11-18 20:25:00|12676.9|12676|12676.8|12675.9|12678.6|12677.7|12676|12675|195
1731961800000|2024-11-18 20:30:00|12676.9|12676|12674.6|12673.7|12677.3|12676.4|12674|12672.8|219
1731962100000|2024-11-18 20:35:00|12674.3|12673.1|12674.5|12673.6|12675.2|12674|12673.6|12672.4|222
1731962400000|2024-11-18 20:40:00|12674.3|12673.4|12672.9|12672|12674.6|12673.7|12672.8|12671.9|168
1731962700000|2024-11-18 20:45:00|12672.8|12671.9|12673.7|12672.8|12674.5|12673.6|12672.8|12671.9|144
1731963000000|2024-11-18 20:50:00|12673.6|12672.7|12675.1|12674.2|12675.4|12674.2|12673.2|12671.8|196
1731963300000|2024-11-18 20:55:00|12675|12674.1|12677.7|12674.3|12677.9|12675.8|12673.4|12671.9|275
1731963600000|2024-11-18 21:00:00|12677.5|12673.9|12677.7|12676.8|12677.7|12676.8|12675|12673|123
1731963900000|2024-11-18 21:05:00|12677.6|12676.7|12677.3|12676.4|12678.8|12677.9|12676.8|12675.6|115
1731964200000|2024-11-18 21:10:00|12677.2|12676.3|12677|12676.1|12678|12677.1|12676.2|12675.3|101
1731964500000|2024-11-18 21:15:00|12676.9|12676|12677.9|12677|12678.2|12677.3|12676.8|12675.9|96
1731964800000|2024-11-18 21:20:00|12677.8|12676.9|12679|12678.1|12679|12678.1|12677|12676.1|91
1731965100000|2024-11-18 21:25:00|12679.3|12677.8|12679|12678.1|12679.3|12678.2|12677.5|12676.6|103
1731965400000|2024-11-18 21:30:00|12678.9|12678|12679.4|12677.9|12679.5|12678.3|12678.6|12677.1|67
1731965700000|2024-11-18 21:35:00|12679.3|12677.8|12682.2|12680.7|12682.4|12680.9|12679.3|12677.8|79
1731966000000|2024-11-18 21:40:00|12682.3|12680.8|12681.1|12679.6|12682.4|12680.9|12680.8|12679.3|66
1731966300000|2024-11-18 21:45:00|12681.2|12679.7|12680.8|12679.3|12681.4|12679.9|12680.8|12679.3|53
1731966600000|2024-11-18 21:50:00|12680.9|12679.4|12679.3|12677.8|12681|12679.5|12679.1|12677.6|56
1731966900000|2024-11-18 21:55:00|12679.7|12677.3|12681.3|12676|12681.3|12677.4|12678.6|12675.5|117
1731967200000|2024-11-18 22:00:00|12682.9|12671|12681.2|12669.3|12682.9|12671.4|12681.2|12669.3|6
1731967500000|2024-11-18 22:05:00|12680.2|12668.3|12680.4|12668.5|12680.4|12668.5|12680|12668.1|3
1731967800000|2024-11-18 22:10:00|12680.5|12668.6|12682.4|12670.5|12682.4|12670.5|12679.2|12667.3|30
1731968100000|2024-11-18 22:15:00|12682.5|12670.6|12685.6|12673.7|12685.7|12673.8|12682.5|12670.6|37
1731968400000|2024-11-18 22:20:00|12685.7|12673.8|12685.1|12673.5|12686.1|12674.2|12685|12673.1|32
1731968700000|2024-11-18 22:25:00|12685|12673.3|12685.6|12673.7|12685.7|12674.1|12685|12673.3|18
1731969000000|2024-11-18 22:30:00|12685.5|12673.5|12683.6|12673.9|12685.9|12674.3|12683.2|12672.3|70
1731969300000|2024-11-18 22:35:00|12683.5|12673.8|12684.1|12674.9|12685.4|12675|12683.4|12673.3|134
1731969600000|2024-11-18 22:40:00|12684|12674.6|12683.8|12676.2|12684.4|12676.2|12682.8|12673.8|165
1731969900000|2024-11-18 22:45:00|12683.9|12676.1|12684|12675.9|12684.9|12676.8|12683.4|12675.5|141
1731970200000|2024-11-18 22:50:00|12683.8|12675.6|12683.7|12676.4|12684.1|12676.5|12683.2|12675.6|96
1731970500000|2024-11-18 22:55:00|12683.8|12676.2|12684|12676.1|12685.1|12677.1|12683.3|12675.5|78
1731970800000|2024-11-18 23:00:00|12684.7|12675.8|12674.9|12671.3|12685|12677.2|12674.6|12671.1|102
1731971100000|2024-11-18 23:05:00|12674.4|12671.8|12673.9|12672.4|12674.4|12672.4|12673|12670.8|34
1731971400000|2024-11-18 23:10:00|12674|12672.5|12675.4|12673|12676.7|12674.7|12673.9|12672.4|67
1731971700000|2024-11-18 23:15:00|12675.5|12673.1|12674.2|12672.7|12675.6|12673.7|12674.1|12672.2|60
1731972000000|2024-11-18 23:20:00|12674.3|12672.8|12676.1|12674.6|12676.3|12674.8|12674.3|12672.5|45
1731972300000|2024-11-18 23:25:00|12676|12674.5|12677.1|12675.6|12677.3|12675.8|12675.5|12674|33
1731972600000|2024-11-18 23:30:00|12677|12675.5|12677.1|12675.6|12678.2|12675.9|12676.4|12674.5|70
1731972900000|2024-11-18 23:35:00|12677|12675.5|12677.4|12675.9|12678.7|12676.8|12677|12674.8|60
1731973200000|2024-11-18 23:40:00|12677.3|12675.8|12678.7|12676.5|12678.8|12676.7|12676.9|12675.4|66
1731973500000|2024-11-18 23:45:00|12678.8|12676.6|12677.4|12675.9|12678.8|12676.9|12677.3|12675.8|47
1731973800000|2024-11-18 23:50:00|12677.3|12675.8|12677.9|12676.4|12678.8|12677.3|12677.3|12675.8|40
1731974100000|2024-11-18 23:55:00|12678|12676.5|12679.4|12677.9|12679.5|12678.2|12677.8|12676.3|69
1731974400000|2024-11-19 00:00:00|12679.5|12678|12675.7|12674.8|12679.6|12678.3|12674.7|12673.8|156
1731974700000|2024-11-19 00:05:00|12675.6|12674.7|12675.9|12674.4|12676.8|12675.8|12675.5|12674|116
1731975000000|2024-11-19 00:10:00|12675.8|12674.3|12676|12674.5|12676.4|12674.9|12674.6|12673.1|83
1731975300000|2024-11-19 00:15:00|12676.1|12674.6|12677.9|12677|12677.9|12677|12676|12674.5|74
1731975600000|2024-11-19 00:20:00|12678|12677.1|12676.1|12675.2|12678.5|12677.6|12675.5|12674.6|52
1731975900000|2024-11-19 00:25:00|12676.7|12675.8|12676.4|12675.5|12677.3|12676.1|12675.7|12674.5|39
1731976200000|2024-11-19 00:30:00|12676.3|12675.4|12676.3|12674.8|12677.4|12675.9|12675.2|12673.7|124
1731976500000|2024-11-19 00:35:00|12676.2|12674.7|12675.1|12673.6|12676.4|12674.9|12675.1|12673.6|179
1731976800000|2024-11-19 00:40:00|12675.2|12673.7|12672.1|12670.6|12675.4|12673.9|12672|12670.5|101
1731977100000|2024-11-19 00:45:00|12672.2|12670.7|12673.1|12671.6|12673.6|12672.1|12671.9|12670.4|96
1731977400000|2024-11-19 00:50:00|12673|12671.5|12670|12668.5|12673|12671.5|12669.3|12667.8|202
1731977700000|2024-11-19 00:55:00|12670.1|12668.6|12668.9|12668|12670.2|12668.7|12668|12666.6|135
1731978000000|2024-11-19 01:00:00|12669.1|12668.2|12668.6|12667.7|12670.1|12668.6|12666.4|12665.5|205
1731978300000|2024-11-19 01:05:00|12668.7|12667.8|12669.5|12668.6|12670.6|12669.7|12668.1|12667.2|156
1731978600000|2024-11-19 01:10:00|12669.6|12668.7|12675.1|12673.6|12675.2|12673.7|12669.6|12668.7|160
1731978900000|2024-11-19 01:15:00|12675.2|12673.7|12673.3|12671.8|12676.4|12674.9|12672|12671.1|172
1731979200000|2024-11-19 01:20:00|12673.4|12671.9|12674.7|12673.8|12675.9|12674.4|12673.3|12671.8|194
1731979500000|2024-11-19 01:25:00|12674.9|12674|12675.4|12674.5|12677.2|12675.8|12674.1|12673.2|134
1731979800000|2024-11-19 01:30:00|12675.3|12674.4|12673.8|12672.9|12675.6|12674.7|12672.3|12671.4|222
1731980100000|2024-11-19 01:35:00|12673.6|12672.7|12671.9|12671|12673.9|12673|12670.7|12669.8|175
1731980400000|2024-11-19 01:40:00|12672.1|12671.2|12674|12673.1|12674.9|12674|12671.7|12670.8|135
1731980700000|2024-11-19 01:45:00|12674.1|12673.2|12675.6|12674.7|12675.9|12675|12672.9|12672|105
1731981000000|2024-11-19 01:50:00|12675.7|12674.8|12677|12675.5|12678.2|12676.7|12675.7|12674.7|149
1731981300000|2024-11-19 01:55:00|12676.8|12675.3|12677.6|12676.7|12679|12678|12676.7|12675.2|193
1731981600000|2024-11-19 02:00:00|12677.7|12676.8|12678.9|12678|12679.2|12678.3|12677.2|12676.3|128
1731981900000|2024-11-19 02:05:00|12679|12678.1|12678.7|12677.8|12680.9|12679.4|12678|12676.7|179
1731982200000|2024-11-19 02:10:00|12678.9|12678|12675.1|12674.2|12679|12678.1|12674|12672.5|162
1731982500000|2024-11-19 02:15:00|12675.3|12674.4|12674.8|12673.9|12676.9|12675.4|12674|12673|208
1731982800000|2024-11-19 02:20:00|12674.7|12673.8|12675.6|12674.7|12675.7|12674.8|12673.7|12672.8|103
1731983100000|2024-11-19 02:25:00|12675.7|12674.8|12675|12674.1|12675.9|12675|12672.8|12671.9|110
1731983400000|2024-11-19 02:30:00|12675.6|12674.7|12675.7|12674.8|12676.1|12675.1|12674.7|12673.3|157
1731983700000|2024-11-19 02:35:00|12675.8|12674.9|12675.8|12674.9|12677.6|12676.7|12675.4|12674.5|94
1731984000000|2024-11-19 02:40:00|12675.9|12675|12673.8|12672.9|12675.9|12675|12673.6|12672.7|119
1731984300000|2024-11-19 02:45:00|12673.6|12672.7|12675|12674.1|12675.6|12674.7|12673.6|12672.7|114
1731984600000|2024-11-19 02:50:00|12674.9|12674|12678|12677.1|12678.4|12677.5|12674.6|12673.7|123
1731984900000|2024-11-19 02:55:00|12677.9|12677|12677.8|12676.9|12679|12678.1|12677.1|12676.2|114
1731985200000|2024-11-19 03:00:00|12677.7|12676.8|12680.8|12679.9|12681.9|12681|12677.7|12676.8|110
1731985500000|2024-11-19 03:05:00|12680.9|12680|12678.9|12678|12681.8|12680.9|12678.4|12677.4|75
1731985800000|2024-11-19 03:10:00|12679.2|12677.7|12681.8|12680.9|12681.8|12680.9|12678.6|12677.7|80
1731986100000|2024-11-19 03:15:00|12681.7|12680.8|12687.6|12686.7|12690|12688.5|12681.7|12680.8|157
1731986400000|2024-11-19 03:20:00|12687.5|12686.6|12686|12684.5|12687.8|12686.6|12685|12683.5|135
1731986700000|2024-11-19 03:25:00|12685.9|12684.4|12686.1|12685.2|12687.2|12686.3|12684.7|12683.8|144
1731987000000|2024-11-19 03:30:00|12686.2|12685.3|12685.2|12684.3|12687.1|12686.2|12684.7|12683.8|103
1731987300000|2024-11-19 03:35:00|12685|12684.1|12682.8|12681.9|12685.2|12684.3|12682.7|12681.8|85
1731987600000|2024-11-19 03:40:00|12682.7|12681.8|12683.9|12683|12684.1|12683.2|12681.7|12680.8|70
1731987900000|2024-11-19 03:45:00|12683.8|12682.9|12683.5|12682.6|12684.8|12683.9|12682.5|12681.6|80
1731988200000|2024-11-19 03:50:00|12683.6|12682.7|12682.7|12681.8|12683.8|12682.9|12682.4|12681.5|85
1731988500000|2024-11-19 03:55:00|12682.9|12682|12685.8|12684.9|12686.2|12685.3|12682.4|12681.5|100
1731988800000|2024-11-19 04:00:00|12685.9|12685|12685.8|12684.3|12689.9|12689|12685.8|12684.3|180
1731989100000|2024-11-19 04:05:00|12685.5|12684|12685.4|12684.5|12686.4|12685.1|12684.2|12683.3|140
1731989400000|2024-11-19 04:10:00|12685.3|12684.4|12683.1|12682.2|12686.5|12685.6|12682.9|12682|134
1731989700000|2024-11-19 04:15:00|12682.9|12682|12682.1|12681.2|12684.1|12683.2|12680.9|12679.8|142
1731990000000|2024-11-19 04:20:00|12681.9|12681|12680.9|12680|12682.3|12681.4|12680.1|12679.2|109
1731990300000|2024-11-19 04:25:00|12680.8|12679.9|12678.9|12678|12681|12680.1|12678.9|12678|122
1731990600000|2024-11-19 04:30:00|12678.8|12677.9|12678|12677.1|12679.6|12678.7|12677.4|12676.5|116
1731990900000|2024-11-19 04:35:00|12678.6|12677.7|12678.6|12677.7|12679.1|12678.2|12677.1|12676.2|49
1731991200000|2024-11-19 04:40:00|12678.7|12677.8|12679.6|12678.7|12680.1|12679.2|12677.7|12676.8|91
1731991500000|2024-11-19 04:45:00|12679.7|12678.8|12678.1|12677.2|12679.7|12678.8|12678|12677.1|55
1731991800000|2024-11-19 04:50:00|12678|12677.1|12674.8|12673.9|12678.1|12677.2|12673.9|12673|76
1731992100000|2024-11-19 04:55:00|12675.1|12674.2|12674.8|12673.9|12675.8|12674.9|12674.2|12673.3|82
1731992400000|2024-11-19 05:00:00|12674.7|12673.8|12672|12671.1|12674.7|12673.8|12671.5|12670.6|88
1731992700000|2024-11-19 05:05:00|12672.3|12671.4|12672.7|12671.8|12673.7|12672.8|12672.3|12671.2|121
1731993000000|2024-11-19 05:10:00|12672.5|12671.6|12673.3|12671.8|12673.6|12672.7|12672.3|12671.3|105
1731993300000|2024-11-19 05:15:00|12674.1|12672.4|12671.7|12670.2|12674.3|12673.1|12671.5|12670.1|137
1731993600000|2024-11-19 05:20:00|12671.8|12670.3|12670.5|12669.6|12672.3|12671|12670.1|12669.2|115
1731993900000|2024-11-19 05:25:00|12669.9|12669|12671|12669.5|12671.1|12669.9|12669.4|12668.3|153
1731994200000|2024-11-19 05:30:00|12671.1|12669.6|12670.1|12669.2|12671.8|12670.6|12668.7|12667.8|112
1731994500000|2024-11-19 05:35:00|12670.2|12669.3|12671|12670.1|12671.6|12670.3|12669.9|12669|140
1731994800000|2024-11-19 05:40:00|12671.1|12670.2|12670.7|12669.8|12671.1|12670.2|12669.9|12669|66
1731995100000|2024-11-19 05:45:00|12670.6|12669.7|12669.1|12668.2|12670.9|12670|12669|12668.1|74
1731995400000|2024-11-19 05:50:00|12669.2|12668.3|12668.7|12667.8|12669.2|12668.3|12667.9|12667|88
1731995700000|2024-11-19 05:55:00|12668.5|12667.6|12669.8|12668.9|12670.6|12669.7|12668.3|12667.4|117
1731996000000|2024-11-19 06:00:00|12669.7|12668.8|12671.4|12670.5|12671.9|12671|12669.6|12668.7|157
1731996300000|2024-11-19 06:05:00|12671.5|12670.6|12671.3|12670.4|12672.3|12671.4|12670.9|12670|154
1731996600000|2024-11-19 06:10:00|12671.2|12670.3|12669.6|12668.7|12671.5|12670.6|12668.6|12667.7|128
1731996900000|2024-11-19 06:15:00|12669.4|12668.5|12671.5|12670.6|12671.6|12670.7|12669.2|12668.3|183
1731997200000|2024-11-19 06:20:00|12671.6|12670.7|12673.5|12672.6|12674.2|12673.3|12671.4|12670.5|149
1731997500000|2024-11-19 06:25:00|12673.4|12672.5|12673.7|12672.8|12673.8|12672.9|12672.4|12671.5|204
1731997800000|2024-11-19 06:30:00|12673.6|12672.7|12675|12674.1|12675.8|12674.9|12673.6|12672.7|122
1731998100000|2024-11-19 06:35:00|12674.9|12674|12677.5|12676.6|12677.5|12676.6|12674.5|12673.6|150
1731998400000|2024-11-19 06:40:00|12677.3|12676.4|12678.3|12677.4|12678.4|12677.5|12676.9|12676|134
1731998700000|2024-11-19 06:45:00|12678.1|12677.2|12676.6|12675.7|12678.1|12677.2|12674.7|12673.8|139
1731999000000|2024-11-19 06:50:00|12676.7|12675.8|12679.4|12677.9|12680.4|12679.4|12676.1|12675.2|143
1731999300000|2024-11-19 06:55:00|12679.5|12678|12677.6|12676.7|12679.7|12678.4|12677.2|12676.3|189
1731999600000|2024-11-19 07:00:00|12677.7|12676.8|12675.8|12674.9|12679.8|12678.9|12673.8|12672.9|204
1731999900000|2024-11-19 07:05:00|12675.7|12674.8|12669|12668.1|12675.7|12674.8|12668.9|12668|214
1732000200000|2024-11-19 07:10:00|12668.8|12667.9|12665.6|12664.1|12668.8|12667.9|12663.7|12662.8|278
1732000500000|2024-11-19 07:15:00|12665.7|12664.2|12673.3|12672.4|12673.8|12672.7|12665.6|12664.1|301
1732000800000|2024-11-19 07:20:00|12673.2|12672.3|12673.3|12671.8|12676.1|12674.6|12671.9|12670.6|191
1732001100000|2024-11-19 07:25:00|12673.6|12672.1|12673.2|12672.3|12674.9|12673.8|12672.1|12671.2|216
1732001400000|2024-11-19 07:30:00|12673.3|12672.4|12673.6|12672.7|12674|12673.1|12669.1|12668.2|250
1732001700000|2024-11-19 07:35:00|12673.5|12672.6|12674.6|12673.7|12675.4|12674.5|12671.8|12670.5|197
1732002000000|2024-11-19 07:40:00|12674.3|12673.4|12674|12673.1|12674.9|12674|12672.5|12671.6|169
1732002300000|2024-11-19 07:45:00|12674.1|12673.2|12670.8|12669.9|12675.4|12674.5|12670.5|12669.6|120
1732002600000|2024-11-19 07:50:00|12670.7|12669.8|12674|12673.1|12675.6|12674.7|12669.8|12668.9|196
1732002900000|2024-11-19 07:55:00|12673.4|12672.5|12673.7|12672.8|12674.6|12673.7|12669.5|12668.6|248
1732003200000|2024-11-19 08:00:00|12673.8|12672.9|12672.8|12671.9|12680|12679.1|12672.1|12671.2|380
1732003500000|2024-11-19 08:05:00|12672.7|12671.8|12670.7|12669.8|12675.9|12675|12670.1|12669.2|266
1732003800000|2024-11-19 08:10:00|12670.6|12669.7|12667.7|12666.8|12675.5|12674.6|12666.6|12665.7|307
1732004100000|2024-11-19 08:15:00|12668.4|12667.5|12671.3|12670.4|12673.6|12672.7|12668.1|12667.2|341
1732004400000|2024-11-19 08:20:00|12671.4|12670.5|12671.5|12670.6|12673.9|12673|12670.1|12669.2|328
1732004700000|2024-11-19 08:25:00|12671.4|12670.5|12671.6|12670.7|12673.1|12672.2|12668.6|12667.7|279
1732005000000|2024-11-19 08:30:00|12671.7|12670.8|12667.1|12666.2|12672|12671.1|12665.3|12664.4|341
1732005300000|2024-11-19 08:35:00|12667|12666.1|12655.1|12654.2|12671.9|12671|12654.7|12653.8|554
1732005600000|2024-11-19 08:40:00|12654.9|12654|12656.1|12655.2|12660.2|12658.7|12651.3|12649.8|796
1732005900000|2024-11-19 08:45:00|12656.5|12655.6|12657.9|12657|12660.9|12660|12655.9|12655|406
1732006200000|2024-11-19 08:50:00|12657.7|12656.8|12653.8|12652.9|12658.7|12657.8|12653|12652.1|419
1732006500000|2024-11-19 08:55:00|12654|12653.1|12656.1|12655.2|12657|12656.1|12650.9|12650|420
1732006800000|2024-11-19 09:00:00|12656|12655.1|12660.1|12659.2|12660.8|12659.9|12654.8|12653.9|334
1732007100000|2024-11-19 09:05:00|12660|12659.1|12657.1|12656.2|12660|12659.1|12654.3|12652.8|294
1732007400000|2024-11-19 09:10:00|12657.6|12656.7|12659.6|12658.7|12661.6|12660.7|12654.2|12653.3|265
1732007700000|2024-11-19 09:15:00|12659.5|12658.6|12644.1|12643.2|12659.6|12658.7|12643.9|12643|768
1732008000000|2024-11-19 09:20:00|12644|12643.1|12635.7|12634.8|12646.3|12644.8|12630.8|12629.3|1123
1732008300000|2024-11-19 09:25:00|12635.9|12635|12625.4|12624.5|12637.7|12636.8|12622.3|12621.4|797
1732008600000|2024-11-19 09:30:00|12625.1|12624.2|12623.3|12621.8|12628.8|12627.9|12613.7|12612.8|838
1732008900000|2024-11-19 09:35:00|12623.2|12621.7|12626.5|12625|12629.4|12628.5|12620.9|12619.4|613
1732009200000|2024-11-19 09:40:00|12626.3|12624.8|12625.2|12624.3|12629.1|12628.2|12622|12620.5|525
1732009500000|2024-11-19 09:45:00|12625.5|12624.6|12624.2|12622.7|12626|12625.1|12617.9|12617|500
1732009800000|2024-11-19 09:50:00|12624.1|12622.6|12631.3|12630.4|12633.8|12632.9|12622.4|12621.5|495
1732010100000|2024-11-19 09:55:00|12631.1|12630.2|12628.3|12626.8|12633.1|12632.2|12625.8|12624.9|319
1732010400000|2024-11-19 10:00:00|12628.1|12626.6|12631.5|12630.6|12635.7|12634.8|12625.6|12624.4|417
1732010700000|2024-11-19 10:05:00|12631.6|12630.7|12636.6|12635.1|12638.2|12636.7|12630.7|12629.8|394
1732011000000|2024-11-19 10:10:00|12636.7|12635.2|12641.1|12640.2|12641.7|12640.8|12633.4|12632.2|381
1732011300000|2024-11-19 10:15:00|12640.9|12640|12638.5|12637|12642|12641.1|12637.8|12636.6|280
1732011600000|2024-11-19 10:20:00|12638.4|12636.9|12646.9|12645.4|12647.9|12646.4|12637.5|12636.2|302
1732011900000|2024-11-19 10:25:00|12647|12645.5|12644.2|12643.3|12649.3|12648.2|12643.4|12642.5|313
1732012200000|2024-11-19 10:30:00|12644.1|12643.2|12633.1|12631.6|12645.2|12644.3|12632.5|12630.4|460
1732012500000|2024-11-19 10:35:00|12633.2|12631.7|12641.3|12640.4|12642.1|12641.2|12632.8|12631.3|500
1732012800000|2024-11-19 10:40:00|12641.2|12640.3|12640.3|12639.4|12644.1|12643.2|12638.3|12637|347
1732013100000|2024-11-19 10:45:00|12639.8|12638.9|12636.6|12635.1|12641.4|12640.5|12635.4|12634.5|280
1732013400000|2024-11-19 10:50:00|12637.6|12636.1|12635.6|12634.7|12640|12638.5|12634.7|12633.8|314
1732013700000|2024-11-19 10:55:00|12635.5|12634.6|12636.6|12635.1|12637.3|12636.2|12633.1|12632.2|321
1732014000000|2024-11-19 11:00:00|12636.8|12635.3|12635.7|12634.8|12643.9|12642.7|12635.7|12634.8|358
1732014300000|2024-11-19 11:05:00|12635.6|12634.7|12642.1|12641.2|12642.7|12641.5|12634.9|12634|217
1732014600000|2024-11-19 11:10:00|12641.8|12640.9|12637.5|12636.6|12641.8|12640.9|12636.3|12635.4|293
1732014900000|2024-11-19 11:15:00|12637.4|12636.5|12635|12634.1|12639.7|12638.8|12632.7|12631.2|233
1732015200000|2024-11-19 11:20:00|12634.9|12634|12633.8|12632.9|12638.9|12638|12632.7|12631.8|231
1732015500000|2024-11-19 11:25:00|12633.5|12632.6|12632.7|12631.8|12634.5|12633|12630.9|12630|212
1732015800000|2024-11-19 11:30:00|12632.5|12631.6|12627.7|12626.2|12632.5|12631.6|12627.1|12625.7|219
1732016100000|2024-11-19 11:35:00|12627.6|12626.1|12629.7|12628.8|12631.2|12630.3|12627.1|12625.8|224
1732016400000|2024-11-19 11:40:00|12629.9|12629|12633.2|12632.3|12633.6|12632.7|12629.4|12628.5|173
1732016700000|2024-11-19 11:45:00|12633.1|12632.2|12633.3|12632.4|12635.6|12634.6|12632.3|12631.1|189
1732017000000|2024-11-19 11:50:00|12633.2|12632.3|12634.3|12633.4|12634.8|12633.9|12630.9|12629.4|203
1732017300000|2024-11-19 11:55:00|12634.5|12633.6|12635.3|12634.4|12639|12637.5|12633.9|12633|310
1732017600000|2024-11-19 12:00:00|12635.5|12634.6|12634.5|12633.6|12637|12636.1|12633.8|12632.9|268
1732017900000|2024-11-19 12:05:00|12634.7|12633.8|12635.7|12634.8|12637.3|12636.4|12634.7|12633.8|245
1732018200000|2024-11-19 12:10:00|12635.5|12634.6|12636.1|12635.2|12636.4|12635.5|12632.3|12631.4|232
1732018500000|2024-11-19 12:15:00|12636|12635.1|12632.6|12631.7|12637.5|12636.6|12632.1|12631.2|201
1732018800000|2024-11-19 12:20:00|12632.7|12631.8|12631|12630.1|12634.6|12633.7|12630.7|12629.8|215
1732019100000|2024-11-19 12:25:00|12630.8|12629.9|12637.2|12636.3|12638|12637.1|12630.2|12629.3|271
1732019400000|2024-11-19 12:30:00|12637.1|12636.2|12635.8|12634.9|12638.9|12638|12635|12634.1|187
1732019700000|2024-11-19 12:35:00|12635.9|12635|12638.3|12637.4|12638.7|12637.8|12635.9|12635|209
1732020000000|2024-11-19 12:40:00|12638.5|12637.6|12637.7|12636.8|12639.5|12638.6|12635.5|12634.6|187
1732020300000|2024-11-19 12:45:00|12637.6|12636.7|12638.4|12637.5|12638.8|12637.9|12635.7|12634.8|194
1732020600000|2024-11-19 12:50:00|12638.6|12637.7|12639.9|12639|12640.2|12639.3|12637.9|12637|159
1732020900000|2024-11-19 12:55:00|12639.8|12638.9|12644.5|12643|12644.8|12643.5|12639.5|12638.6|244
1732021200000|2024-11-19 13:00:00|12644.6|12643.1|12648.7|12647.8|12651.3|12650.4|12644.6|12643.1|329
1732021500000|2024-11-19 13:05:00|12649|12648.1|12648.3|12647.4|12651.6|12650.7|12646.2|12645.3|268
1732021800000|2024-11-19 13:10:00|12648.2|12647.3|12648.5|12647.6|12649.9|12649|12646.5|12645.6|207
1732022100000|2024-11-19 13:15:00|12648.3|12647.4|12649.8|12648.3|12650|12648.7|12642.7|12641.8|358
1732022400000|2024-11-19 13:20:00|12649.6|12648.1|12647.7|12646.8|12650.8|12649.3|12645.5|12644.6|403
1732022700000|2024-11-19 13:25:00|12647.6|12646.7|12648.4|12646.9|12649.7|12648.8|12645.1|12644.2|197
1732023000000|2024-11-19 13:30:00|12648.6|12647.1|12650.6|12649.7|12651|12650.1|12646.4|12645.5|412
1732023300000|2024-11-19 13:35:00|12650.7|12649.8|12651.9|12651|12653.6|12652.7|12648.4|12647.5|355
1732023600000|2024-11-19 13:40:00|12651.7|12650.8|12649.2|12647.7|12653.8|12652.9|12647.3|12646.4|515
1732023900000|2024-11-19 13:45:00|12649.3|12647.8|12639.5|12638.6|12650.2|12648.9|12638|12637.1|580
1732024200000|2024-11-19 13:50:00|12639.3|12638.4|12636.1|12635.2|12644.8|12643.9|12633.2|12632.3|567
1732024500000|2024-11-19 13:55:00|12635.9|12635|12636.3|12635.4|12637|12636.1|12633.5|12632.6|483
1732024800000|2024-11-19 14:00:00|12636.2|12635.3|12631.3|12630.4|12637|12636.1|12630.3|12629.4|532
1732025100000|2024-11-19 14:05:00|12631.1|12630.2|12643.9|12642.4|12644.8|12643.3|12628.4|12626.9|879
1732025400000|2024-11-19 14:10:00|12643.3|12641.8|12649.8|12648.9|12650.1|12649.2|12637.6|12636.7|612
1732025700000|2024-11-19 14:15:00|12649.9|12649|12647.5|12646|12651.8|12650.9|12645.9|12644.4|493
1732026000000|2024-11-19 14:20:00|12647.6|12646.7|12644.9|12643.4|12651.7|12650.6|12644.9|12643.4|505
1732026300000|2024-11-19 14:25:00|12645|12643.5|12649.7|12648.8|12649.7|12648.8|12642.8|12641.9|453
1732026600000|2024-11-19 14:30:00|12649.8|12648.9|12652.8|12651.9|12654.9|12654|12647.2|12646.3|668
1732026900000|2024-11-19 14:35:00|12652.9|12652|12648.3|12647.4|12652.9|12652|12646.2|12645.3|519
1732027200000|2024-11-19 14:40:00|12648|12647.1|12650.6|12649.7|12650.8|12649.9|12645.2|12644.3|440
1732027500000|2024-11-19 14:45:00|12650.7|12649.8|12649.5|12648.6|12655.2|12654.3|12649.2|12648.3|525
1732027800000|2024-11-19 14:50:00|12649.6|12648.7|12642.5|12641.6|12649.8|12648.9|12641.7|12640.5|627
1732028100000|2024-11-19 14:55:00|12642.6|12641.7|12640.1|12638.6|12644.4|12643.5|12638.9|12638|496
1732028400000|2024-11-19 15:00:00|12639.8|12638.3|12632.6|12631.7|12640|12638.5|12632.4|12631.5|496
1732028700000|2024-11-19 15:05:00|12632.7|12631.8|12638.3|12637.4|12638.7|12637.8|12632.6|12631.2|366
1732029000000|2024-11-19 15:10:00|12638.5|12637.6|12642.6|12641.7|12643.2|12642.3|12636.4|12635.3|344
1732029300000|2024-11-19 15:15:00|12642.7|12641.8|12640.9|12639.4|12643.2|12642.3|12639.2|12638.1|332
1732029600000|2024-11-19 15:20:00|12640.8|12639.3|12644.5|12643.6|12644.8|12643.6|12636.4|12635.5|295
1732029900000|2024-11-19 15:25:00|12644|12643.1|12648.9|12648|12649.7|12648.8|12643.3|12642.4|320
1732030200000|2024-11-19 15:30:00|12649|12648.1|12651.7|12650.2|12654.3|12653.4|12648.9|12648|450
1732030500000|2024-11-19 15:35:00|12651.8|12650.3|12659.7|12658.8|12660.3|12659.4|12650.8|12649.6|365
1732030800000|2024-11-19 15:40:00|12659.6|12658.7|12668.1|12666.6|12671.3|12670.4|12659.5|12658.1|498
1732031100000|2024-11-19 15:45:00|12668|12666.5|12667.8|12666.9|12669.9|12669|12664.1|12663.2|451
1732031400000|2024-11-19 15:50:00|12668|12667.1|12667|12666.1|12668.8|12667.9|12662.7|12661.8|368
1732031700000|2024-11-19 15:55:00|12667.1|12666.2|12665|12664.1|12670.7|12669.8|12665|12664.1|404
1732032000000|2024-11-19 16:00:00|12665.1|12664.2|12669.4|12667.9|12669.5|12668|12662.6|12661.7|497
1732032300000|2024-11-19 16:05:00|12669.1|12667.6|12672.8|12671.3|12674.8|12673.9|12667.8|12666.5|437
1732032600000|2024-11-19 16:10:00|12672.7|12671.2|12670.6|12669.7|12675.8|12674.9|12670.4|12669.5|369
1732032900000|2024-11-19 16:15:00|12671.5|12670.6|12675.2|12674.3|12677.2|12676.2|12671.4|12670.5|315
1732033200000|2024-11-19 16:20:00|12675.1|12674.2|12676.9|12676|12679.9|12679|12674.1|12673.2|246
1732033500000|2024-11-19 16:25:00|12676.8|12675.9|12674.4|12673.5|12677.3|12676.4|12673.3|12672.4|182
1732033800000|2024-11-19 16:30:00|12673.8|12672.9|12667.1|12666.2|12674.8|12673.5|12666.2|12665.3|276
1732034100000|2024-11-19 16:35:00|12666.8|12665.9|12666.8|12665.9|12668.5|12667.6|12663.2|12662.3|366
1732034400000|2024-11-19 16:40:00|12666.7|12665.8|12667.2|12666.3|12670.7|12669.8|12665.7|12664.8|287
1732034700000|2024-11-19 16:45:00|12667.3|12666.4|12665.6|12664.1|12667.3|12666.4|12663.8|12662.3|229
1732035000000|2024-11-19 16:50:00|12665.7|12664.2|12669.1|12667.6|12671.2|12670.3|12664.7|12663.2|307
1732035300000|2024-11-19 16:55:00|12668.8|12667.3|12666.7|12665.8|12669.7|12668.8|12666.3|12665.1|396
1732035600000|2024-11-19 17:00:00|12666.5|12665.6|12668.6|12667.7|12669.7|12668.8|12665.5|12664.6|328
1732035900000|2024-11-19 17:05:00|12668.8|12667.9|12672.7|12671.8|12672.7|12671.8|12668.7|12667.8|248
1732036200000|2024-11-19 17:10:00|12672.6|12671.7|12676.6|12675.7|12676.9|12676|12671.1|12670.2|246
1732036500000|2024-11-19 17:15:00|12676.5|12675.6|12678.5|12677.6|12679.1|12678.2|12672.4|12671.5|163
1732036800000|2024-11-19 17:20:00|12678.3|12677.4|12679|12678.1|12681.9|12680.4|12674.6|12673.7|266
1732037100000|2024-11-19 17:25:00|12679.3|12678.4|12680.7|12679.8|12681.4|12680.5|12676.1|12675.2|248
1732037400000|2024-11-19 17:30:00|12680.6|12679.7|12678.6|12677.7|12682.7|12681.8|12678.4|12677.5|165
1732037700000|2024-11-19 17:35:00|12678.5|12677.6|12677.4|12676.5|12678.6|12677.7|12675.1|12673.9|250
1732038000000|2024-11-19 17:40:00|12677.3|12676.4|12676.1|12675.2|12677.7|12676.8|12673.6|12672.1|222
1732038300000|2024-11-19 17:45:00|12676|12675.1|12674.8|12673.9|12678.6|12677.7|12674.8|12673.4|181
1732038600000|2024-11-19 17:50:00|12675|12674.1|12674.8|12673.3|12676|12674.5|12671.9|12670.4|286
1732038900000|2024-11-19 17:55:00|12674.7|12673.2|12671.7|12670.8|12675.9|12675|12670.8|12669.9|248
1732039200000|2024-11-19 18:00:00|12671.8|12670.9|12663.5|12662.6|12671.8|12670.9|12662.6|12661.7|212
1732039500000|2024-11-19 18:05:00|12663.6|12662.7|12664.5|12663|12665|12664.1|12662.6|12661.1|164
1732039800000|2024-11-19 18:10:00|12664.6|12663.1|12665.3|12663.8|12665.7|12664.2|12663.8|12662.6|194
1732040100000|2024-11-19 18:15:00|12665.2|12663.7|12666.4|12664.9|12667.3|12666.4|12665.2|12663.7|152
1732040400000|2024-11-19 18:20:00|12666.6|12665.1|12665.4|12664.5|12666.8|12665.7|12664.5|12663.6|204
1732040700000|2024-11-19 18:25:00|12665.2|12664.3|12666.3|12665.4|12667.3|12666.4|12663.5|12662.3|184
1732041000000|2024-11-19 18:30:00|12666.2|12665.3|12666|12665.1|12666.8|12665.4|12664.9|12663.6|139
1732041300000|2024-11-19 18:35:00|12666.1|12665.2|12670.3|12669.4|12671.3|12670.4|12666.1|12664.8|158
1732041600000|2024-11-19 18:40:00|12670.2|12669.3|12671|12669.5|12672|12670.8|12667.3|12666.4|198
1732041900000|2024-11-19 18:45:00|12671.1|12669.6|12674.6|12673.1|12675.8|12674.9|12669.3|12668.2|230
1732042200000|2024-11-19 18:50:00|12674.5|12673|12678.3|12677.4|12679.3|12678.4|12673.7|12672.2|191
1732042500000|2024-11-19 18:55:00|12678.2|12677.3|12678.3|12677.4|12678.4|12677.5|12675.8|12674.9|176
1732042800000|2024-11-19 19:00:00|12678.5|12677.6|12677.7|12676.8|12681.2|12680.3|12677.4|12676.5|205
1732043100000|2024-11-19 19:05:00|12677.3|12676.4|12676.5|12675.6|12678.3|12677.4|12674.5|12673.6|184
1732043400000|2024-11-19 19:10:00|12676.3|12675.4|12680.8|12679.9|12681.7|12680.8|12676.2|12675.3|147
1732043700000|2024-11-19 19:15:00|12680.7|12679.8|12675.6|12674.7|12681.4|12680.5|12674.7|12673.8|230
1732044000000|2024-11-19 19:20:00|12675.5|12674.6|12677.6|12676.7|12678.3|12677.4|12674.7|12673.8|119
1732044300000|2024-11-19 19:25:00|12677.5|12676.6|12673.8|12672.9|12677.5|12676.6|12673.5|12672.6|178
1732044600000|2024-11-19 19:30:00|12673.9|12673|12671.7|12670.8|12675.7|12674.8|12671.4|12670.5|166
1732044900000|2024-11-19 19:35:00|12671.6|12670.7|12671.9|12670.4|12674.6|12673.7|12671.1|12670.2|113
1732045200000|2024-11-19 19:40:00|12671.8|12670.3|12671.3|12670.4|12671.9|12671|12669.7|12668.2|215
1732045500000|2024-11-19 19:45:00|12671.5|12670.6|12675.7|12674.8|12676.4|12675.5|12670.7|12669.8|152
1732045800000|2024-11-19 19:50:00|12675.8|12674.9|12674.7|12673.8|12676.5|12675.6|12674|12673.1|140
1732046100000|2024-11-19 19:55:00|12674.6|12673.7|12676.7|12675.8|12679.5|12678.6|12674.6|12673.7|180
1732046400000|2024-11-19 20:00:00|12676.6|12675.7|12677.6|12676.7|12678.4|12677.5|12674.7|12673.8|224
1732046700000|2024-11-19 20:05:00|12677.5|12676.6|12678.8|12677.9|12679|12678.1|12677.2|12676.3|135
1732047000000|2024-11-19 20:10:00|12678.9|12678|12680.7|12679.8|12680.9|12680|12678.5|12677.6|109
1732047300000|2024-11-19 20:15:00|12680.8|12679.9|12680.8|12679.3|12682.1|12681.2|12679.5|12678.4|118
1732047600000|2024-11-19 20:20:00|12680.7|12679.2|12679.7|12678.8|12681.7|12680.8|12679.6|12678.7|111
1732047900000|2024-11-19 20:25:00|12679.6|12678.7|12679|12678.1|12680.8|12679.9|12678.7|12677.8|136
1732048200000|2024-11-19 20:30:00|12678.7|12677.8|12680.6|12679.7|12680.6|12679.7|12677.3|12676.4|115
1732048500000|2024-11-19 20:35:00|12680.7|12679.8|12680.6|12679.7|12681.6|12680.7|12679.3|12678.4|113
1732048800000|2024-11-19 20:40:00|12680.7|12679.8|12681.5|12680.6|12683.6|12682.7|12680.7|12679.8|141
1732049100000|2024-11-19 20:45:00|12681.6|12680.7|12682.8|12681.9|12683.5|12682.6|12681.3|12680.4|134
1732049400000|2024-11-19 20:50:00|12682.9|12682|12681.7|12680.8|12685.7|12684.8|12681.5|12680.6|179
1732049700000|2024-11-19 20:55:00|12682.1|12681.2|12678.3|12677.4|12682.2|12681.3|12678.3|12677.4|246
1732050000000|2024-11-19 21:00:00|12678.2|12677.3|12682.1|12681.2|12683|12682.1|12676.6|12675.7|179
1732050300000|2024-11-19 21:05:00|12682.2|12681.3|12682.5|12681.6|12683.7|12682.8|12682|12681.1|145
1732050600000|2024-11-19 21:10:00|12682.2|12681.3|12681.6|12680.7|12682.2|12681.3|12680.5|12679.6|111
1732050900000|2024-11-19 21:15:00|12681.5|12680.6|12681.7|12680.8|12682.2|12681|12680.8|12679.3|99
1732051200000|2024-11-19 21:20:00|12681.8|12680.9|12682.5|12681.6|12683.1|12682.2|12681.7|12680.7|51
1732051500000|2024-11-19 21:25:00|12682.4|12681.5|12683.5|12682.6|12683.6|12682.7|12681.1|12680.2|76
1732051800000|2024-11-19 21:30:00|12683.3|12682.4|12684.7|12683.8|12684.7|12683.8|12683.3|12682.4|25
1732052100000|2024-11-19 21:35:00|12684.6|12683.7|12684.9|12684|12684.9|12684|12683.8|12682.9|28
1732052400000|2024-11-19 21:40:00|12684.8|12683.9|12685.6|12684.7|12686|12684.9|12684.8|12683.9|32
1732052700000|2024-11-19 21:45:00|12686|12684.5|12684.8|12683.3|12686|12684.5|12684.8|12683.3|66
1732053000000|2024-11-19 21:50:00|12684.7|12683.2|12682.9|12681.4|12684.8|12683.3|12682.4|12680.9|45
1732053300000|2024-11-19 21:55:00|12683.4|12681|12684.8|12679.4|12685.2|12681.3|12683.3|12678.9|104
1732053600000|2024-11-19 22:00:00|12685|12675.8|12683.1|12671.2|12685|12675.8|12683.1|12671.2|4
1732053900000|2024-11-19 22:05:00|12685|12673.1|12685.1|12673.2|12685.6|12673.7|12685|12673.1|18
1732054200000|2024-11-19 22:10:00|12685|12673.1|12687|12675.4|12687.2|12675.5|12683.5|12673|46
1732054500000|2024-11-19 22:15:00|12687.1|12675.2|12686.4|12675.2|12687.3|12677.2|12686.2|12675.2|46
1732054800000|2024-11-19 22:20:00|12686.2|12675.1|12685.9|12675.3|12686.2|12675.5|12685.8|12675.1|28
1732055100000|2024-11-19 22:25:00|12686|12675.2|12686.3|12674.4|12686.3|12675.3|12685.3|12673.4|28
1732055400000|2024-11-19 22:30:00|12686.1|12674.2|12685.6|12674.2|12686.3|12675.1|12685.4|12674|48
1732055700000|2024-11-19 22:35:00|12685.4|12674.3|12685.9|12674|12686.1|12674.5|12685.4|12674|52
1732056000000|2024-11-19 22:40:00|12685.8|12673.9|12685.8|12673.9|12686.2|12674.4|12685.5|12673.6|35
1732056300000|2024-11-19 22:45:00|12685.7|12673.8|12684|12673.7|12686.2|12674.8|12684|12673.5|76
1732056600000|2024-11-19 22:50:00|12683.9|12673.5|12682.5|12674.4|12684.2|12674.6|12681.9|12673.5|79
1732056900000|2024-11-19 22:55:00|12683.4|12674.5|12682.4|12673.9|12683.7|12675.8|12681.8|12673.8|90
1732057200000|2024-11-19 23:00:00|12682.3|12674.1|12684|12681.6|12684.9|12681.7|12681.7|12674.1|95
1732057500000|2024-11-19 23:05:00|12683.6|12682.1|12682.9|12681.4|12684.4|12682.9|12682.6|12681.1|33
1732057800000|2024-11-19 23:10:00|12682.8|12681.3|12685.3|12683.8|12685.9|12684.5|12682.3|12681.2|85
1732058100000|2024-11-19 23:15:00|12685.2|12683.7|12684.1|12682.6|12685.7|12684.2|12683.7|12682.2|54
1732058400000|2024-11-19 23:20:00|12684|12682.5|12685.2|12684.3|12685.2|12684.3|12684|12682.5|60
1732058700000|2024-11-19 23:25:00|12685.1|12684.2|12686.7|12685.2|12687.1|12686.1|12685.1|12684.2|48
1732059000000|2024-11-19 23:30:00|12686.8|12685.3|12689.5|12688|12689.7|12688.2|12686.7|12684.9|90
1732059300000|2024-11-19 23:35:00|12689.6|12688.1|12689.8|12688.3|12691.1|12689.6|12689.1|12687.6|86
1732059600000|2024-11-19 23:40:00|12689.6|12688.1|12691.5|12690|12691.8|12690.1|12689.2|12687.8|83
1732059900000|2024-11-19 23:45:00|12691.6|12690.1|12691.8|12690.3|12692|12690.5|12690.7|12689.2|66
1732060200000|2024-11-19 23:50:00|12691.9|12690.4|12693.5|12692|12693.5|12692|12691.4|12690.1|42
1732060500000|2024-11-19 23:55:00|12693.3|12691.8|12694.5|12693.6|12694.7|12693.7|12693.2|12691.7|74
1732060800000|2024-11-20 00:00:00|12694.6|12693.7|12695.7|12693.3|12696.1|12694.8|12694.3|12693.3|92
1732061100000|2024-11-20 00:05:00|12694.8|12693.5|12695.1|12693.6|12696.2|12694.7|12694.6|12693.1|57
1732061400000|2024-11-20 00:10:00|12695|12693.5|12694.1|12692.6|12696|12694.5|12694|12692.5|86
1732061700000|2024-11-20 00:15:00|12693.8|12692.3|12694.7|12693.2|12694.9|12693.4|12693.4|12691.9|82
1732062000000|2024-11-20 00:20:00|12694.6|12693.1|12694.4|12692.9|12695.2|12693.7|12693.8|12692.3|118
1732062300000|2024-11-20 00:25:00|12694.3|12692.8|12694.5|12693|12695.4|12693.3|12693.8|12692.3|62
1732062600000|2024-11-20 00:30:00|12694.4|12692.9|12693.5|12692|12694.5|12693|12692.3|12690.8|58
1732062900000|2024-11-20 00:35:00|12693.6|12692.1|12695.3|12692.7|12695.5|12693.5|12693.3|12691.8|33
1732063200000|2024-11-20 00:40:00|12694.8|12693.3|12694.7|12693.2|12694.8|12693.3|12693.1|12691.6|54
1732063500000|2024-11-20 00:45:00|12695.4|12692.6|12691.1|12689.6|12695.4|12693|12690.9|12689.4|47
1732063800000|2024-11-20 00:50:00|12691|12689.5|12689.9|12688.4|12692|12690.5|12688.7|12687.2|175
1732064100000|2024-11-20 00:55:00|12690.2|12688.7|12687.3|12686.4|12691.1|12689.6|12686.3|12685.4|232
1732064400000|2024-11-20 01:00:00|12687.4|12686.5|12691.4|12689.9|12692|12690.5|12687.4|12686.5|211
1732064700000|2024-11-20 01:05:00|12691.6|12690.1|12689.6|12688.1|12691.7|12690.2|12688.8|12687.3|92
1732065000000|2024-11-20 01:10:00|12689.7|12688.2|12687|12685.5|12691|12689.5|12686.3|12684.8|165
1732065300000|2024-11-20 01:15:00|12686.8|12685.3|12687.9|12686.4|12688.9|12687.9|12686.4|12684.9|132
1732065600000|2024-11-20 01:20:00|12687.8|12686.3|12687.4|12686.5|12688|12686.8|12686.9|12685.5|68
1732065900000|2024-11-20 01:25:00|12687.5|12686.6|12686.2|12685.3|12687.9|12687|12686.2|12685.3|68
1732066200000|2024-11-20 01:30:00|12686.1|12685.2|12687.7|12686.8|12688|12686.8|12684.8|12683.3|190
1732066500000|2024-11-20 01:35:00|12687.5|12686.6|12690.2|12689.3|12691|12689.5|12686.5|12685.6|119
1732066800000|2024-11-20 01:40:00|12690.1|12689.2|12689.7|12688.2|12691|12689.8|12688.2|12687.3|116
1732067100000|2024-11-20 01:45:00|12689.5|12688|12688.6|12687.7|12690.1|12689.2|12688.5|12687.4|140
1732067400000|2024-11-20 01:50:00|12688.7|12687.2|12688.9|12687.4|12690.4|12689|12688.4|12687|138
1732067700000|2024-11-20 01:55:00|12689|12687.5|12690.3|12688.8|12690.3|12688.8|12687.4|12685.9|152
1732068000000|2024-11-20 02:00:00|12690.5|12689|12688.9|12687.4|12691.1|12689.6|12688.6|12687.1|118
1732068300000|2024-11-20 02:05:00|12689|12687.5|12691.7|12690.2|12693.2|12691.7|12688.7|12687.2|123
1732068600000|2024-11-20 02:10:00|12691.8|12690.3|12691.2|12689.7|12693.2|12691.7|12691.1|12689.6|150
1732068900000|2024-11-20 02:15:00|12690.9|12689.4|12691.9|12690.4|12692.3|12690.8|12690.1|12688.6|102
1732069200000|2024-11-20 02:20:00|12691.8|12690.3|12693.1|12692.2|12693.2|12692.3|12689.9|12688.4|127
1732069500000|2024-11-20 02:25:00|12693|12692.1|12692.2|12690.7|12694.4|12693.1|12692.1|12690.6|101
1732069800000|2024-11-20 02:30:00|12692.1|12690.6|12690.1|12689.2|12693.1|12691.6|12690|12688.5|99
1732070100000|2024-11-20 02:35:00|12690|12689.1|12688.7|12687.8|12690.8|12689.6|12688.6|12687.4|139
1732070400000|2024-11-20 02:40:00|12688.8|12687.9|12689.1|12687.6|12690|12688.5|12688.4|12687.5|117
1732070700000|2024-11-20 02:45:00|12689.2|12687.7|12690.6|12689.7|12690.9|12690|12688.8|12687.6|123
1732071000000|2024-11-20 02:50:00|12690.8|12689.9|12689.5|12688.6|12691.1|12690.2|12688.5|12687.6|122
1732071300000|2024-11-20 02:55:00|12689.6|12688.7|12689.6|12688.7|12690.2|12689.3|12689.2|12688.3|119
1732071600000|2024-11-20 03:00:00|12689.8|12688.9|12689.7|12688.8|12690.2|12689.3|12688.7|12687.8|91
1732071900000|2024-11-20 03:05:00|12689.8|12688.9|12691.6|12690.7|12691.7|12690.8|12689.8|12688.7|86
1732072200000|2024-11-20 03:10:00|12691.7|12690.8|12690|12689.1|12692|12690.9|12689.9|12689|74
1732072500000|2024-11-20 03:15:00|12689.9|12689|12689.7|12688.8|12690|12689|12689.4|12688.2|123
1732072800000|2024-11-20 03:20:00|12689.5|12688.6|12688|12686.5|12689.6|12688.7|12687.3|12686.4|95
1732073100000|2024-11-20 03:25:00|12687.8|12686.9|12686.8|12685.9|12688.1|12687.1|12685.9|12685|111
1732073400000|2024-11-20 03:30:00|12686.9|12686|12685.6|12684.7|12687.2|12686|12684.7|12683.8|80
1732073700000|2024-11-20 03:35:00|12685.7|12684.8|12684.8|12683.9|12685.8|12684.9|12684.3|12683.4|94
1732074000000|2024-11-20 03:40:00|12684.7|12683.8|12684.7|12683.8|12684.8|12683.9|12683.7|12682.8|89
1732074300000|2024-11-20 03:45:00|12684.6|12683.7|12683.5|12682.6|12684.8|12683.9|12683.5|12682.3|80
1732074600000|2024-11-20 03:50:00|12682.9|12682|12681.2|12680.3|12683.2|12682.3|12680.9|12680|78
1732074900000|2024-11-20 03:55:00|12681.1|12680.2|12682.4|12681.5|12682.9|12681.9|12680.8|12679.9|78
1732075200000|2024-11-20 04:00:00|12682.3|12681.4|12681.7|12680.2|12682.3|12681.4|12680.6|12679.7|121
1732075500000|2024-11-20 04:05:00|12681.6|12680.1|12682.6|12681.7|12682.6|12681.7|12680.6|12679.2|130
1732075800000|2024-11-20 04:10:00|12682.8|12681.3|12681.7|12680.8|12683.8|12682.5|12681.7|12680.8|71
1732076100000|2024-11-20 04:15:00|12681.6|12680.7|12682.8|12681.9|12684.8|12683.9|12681.5|12680.6|80
1732076400000|2024-11-20 04:20:00|12682.7|12681.8|12683.8|12682.9|12683.9|12683|12681.1|12680.2|62
1732076700000|2024-11-20 04:25:00|12683.7|12682.8|12683|12682.1|12683.9|12683|12682.7|12681.8|48
1732077000000|2024-11-20 04:30:00|12683.1|12682.2|12683.8|12682.9|12684.2|12683.2|12683|12682.1|51
1732077300000|2024-11-20 04:35:00|12683.9|12683|12685|12684.1|12685|12684.1|12683.7|12682.8|32
1732077600000|2024-11-20 04:40:00|12685.5|12684.6|12685.5|12684.6|12685.8|12684.8|12685|12684.1|93
1732077900000|2024-11-20 04:45:00|12685.6|12684.7|12686.8|12685.9|12688.8|12687.9|12685.6|12684.7|71
1732078200000|2024-11-20 04:50:00|12686.7|12685.8|12687.7|12686.8|12687.7|12686.8|12686.5|12685.2|121
1732078500000|2024-11-20 04:55:00|12687.8|12686.9|12687.7|12686.8|12688.7|12687.8|12687.2|12686.2|72
1732078800000|2024-11-20 05:00:00|12687.8|12686.9|12687|12685.5|12688|12687.1|12686.6|12685.3|160
1732079100000|2024-11-20 05:05:00|12687.1|12685.6|12687.7|12686.8|12687.7|12686.8|12686.5|12685.4|149
1732079400000|2024-11-20 05:10:00|12687.8|12686.9|12689.7|12688.2|12690.4|12689.2|12687.8|12686.9|114
1732079700000|2024-11-20 05:15:00|12689.9|12688.4|12689.9|12688.4|12691.1|12690|12689.4|12688.1|196
1732080000000|2024-11-20 05:20:00|12689.8|12688.3|12689|12687.5|12690.4|12689.1|12688.8|12687.3|221
1732080300000|2024-11-20 05:25:00|12689.1|12687.6|12687.8|12686.9|12689.3|12687.8|12687.8|12686.5|114
1732080600000|2024-11-20 05:30:00|12687.7|12686.8|12685.2|12684.3|12687.7|12686.8|12684.8|12683.9|138
1732080900000|2024-11-20 05:35:00|12684.8|12683.9|12685.5|12684.6|12686.8|12685.9|12684.8|12683.8|104
1732081200000|2024-11-20 05:40:00|12685.6|12684.7|12686.1|12685.2|12686.1|12685.2|12685.2|12684.3|70
1732081500000|2024-11-20 05:45:00|12686.4|12685.5|12687.8|12686.9|12689.8|12688.9|12686.3|12685.4|60
1732081800000|2024-11-20 05:50:00|12687.7|12686.8|12685.3|12683.8|12687.7|12686.8|12684.9|12683.5|87
1732082100000|2024-11-20 05:55:00|12685.2|12683.7|12684.6|12683.7|12685.4|12684.4|12684|12683.1|99
1732082400000|2024-11-20 06:00:00|12684.3|12683.4|12685|12684.1|12685.7|12684.8|12681.9|12681|104
1732082700000|2024-11-20 06:05:00|12685.1|12684.2|12681.4|12679.9|12685.1|12684.2|12681.3|12679.8|103
1732083000000|2024-11-20 06:10:00|12681.6|12680.1|12682.1|12681.2|12683.1|12682.2|12681.2|12679.7|106
1732083300000|2024-11-20 06:15:00|12682|12681.1|12683.6|12682.7|12684.5|12683.6|12681.4|12680.5|107
1732083600000|2024-11-20 06:20:00|12683.5|12682.6|12684.1|12683.2|12685.1|12683.9|12682.6|12681.3|139
1732083900000|2024-11-20 06:25:00|12684.2|12683.3|12688|12687.1|12689.1|12688.2|12683.5|12682.6|219
1732084200000|2024-11-20 06:30:00|12688.1|12687.2|12689.1|12688.2|12690.1|12689.2|12686.9|12686|139
1732084500000|2024-11-20 06:35:00|12689.2|12688.3|12690.5|12689.6|12693|12692.1|12689.2|12688.3|136
1732084800000|2024-11-20 06:40:00|12690.6|12689.7|12691.6|12690.7|12693.4|12692|12689.5|12688.3|119
1732085100000|2024-11-20 06:45:00|12691.5|12690.6|12688|12686.5|12692|12690.7|12687.7|12686.4|166
1732085400000|2024-11-20 06:50:00|12688.1|12686.6|12688|12687.1|12689.8|12688.9|12687.9|12686.5|98
1732085700000|2024-11-20 06:55:00|12687.9|12687|12689|12683.6|12689.3|12688.1|12686.5|12683.6|164
1732086000000|2024-11-20 07:00:00|12690.8|12681.4|12706.3|12704.8|12715.8|12713.3|12683.1|12672.1|705
1732086300000|2024-11-20 07:05:00|12706.1|12704.6|12705.6|12704.7|12707.6|12706.7|12701.1|12700.2|430
1732086600000|2024-11-20 07:10:00|12705.4|12704.5|12709.6|12708.7|12709.9|12709|12704.8|12703.9|311
1732086900000|2024-11-20 07:15:00|12709.7|12708.8|12709.3|12708.4|12713.5|12712.6|12708|12707.1|300
1732087200000|2024-11-20 07:20:00|12709.4|12708.5|12714.5|12713.6|12715.4|12714|12708.7|12707.8|395
1732087500000|2024-11-20 07:25:00|12714.4|12713.5|12705.7|12704.8|12714.9|12714|12705.2|12704.3|330
1732087800000|2024-11-20 07:30:00|12705.6|12704.7|12702.3|12701.4|12707.6|12706.1|12701.6|12700.7|419
1732088100000|2024-11-20 07:35:00|12702.4|12701.5|12702.8|12701.9|12706.1|12705.2|12702.3|12701.4|250
1732088400000|2024-11-20 07:40:00|12702.7|12701.8|12704.8|12703.9|12704.8|12703.9|12700.2|12699.3|271
1732088700000|2024-11-20 07:45:00|12704.7|12703.8|12706.8|12705.3|12709|12708.1|12704.7|12703.8|160
1732089000000|2024-11-20 07:50:00|12706.4|12704.9|12703.6|12702.7|12707.5|12706.6|12702.8|12701.4|255
1732089300000|2024-11-20 07:55:00|12703.5|12702.6|12696.1|12694.6|12704.9|12704|12694.8|12693.9|392
1732089600000|2024-11-20 08:00:00|12696|12694.5|12693.1|12692.2|12697.2|12696.3|12692.9|12692|374
1732089900000|2024-11-20 08:05:00|12693.2|12692.3|12691.2|12689.7|12696.5|12695.6|12689.9|12689|286
1732090200000|2024-11-20 08:10:00|12691.5|12690|12690.7|12689.8|12691.8|12690.6|12686.5|12685|273
1732090500000|2024-11-20 08:15:00|12690.8|12689.9|12693.2|12692.3|12694.9|12694|12690.7|12689.8|278
1732090800000|2024-11-20 08:20:00|12693.1|12692.2|12690.8|12689.9|12695|12694.1|12690.7|12689.8|227
1732091100000|2024-11-20 08:25:00|12690.9|12690|12689.6|12688.7|12691.8|12690.9|12685.2|12684.3|303
1732091400000|2024-11-20 08:30:00|12689.5|12688.6|12686.7|12685.8|12690|12689.1|12683.6|12682.6|278
1732091700000|2024-11-20 08:35:00|12686.8|12685.9|12681.8|12680.9|12689.3|12688.4|12681.4|12680.5|260
1732092000000|2024-11-20 08:40:00|12681.7|12680.8|12679.7|12678.8|12684.8|12683.9|12679.2|12678.3|271
1732092300000|2024-11-20 08:45:00|12679.8|12678.9|12679.6|12678.7|12681.1|12680.1|12676.3|12674.8|262
1732092600000|2024-11-20 08:50:00|12679.7|12678.8|12676.3|12675.4|12680.2|12679.3|12674.4|12673.1|233
1732092900000|2024-11-20 08:55:00|12676.2|12675.3|12677.1|12676.2|12679.9|12679|12675.7|12674.6|194
1732093200000|2024-11-20 09:00:00|12676.9|12676|12675.1|12673.6|12676.9|12676|12672.9|12672|310
1732093500000|2024-11-20 09:05:00|12675|12673.5|12675.5|12674.6|12678|12677.1|12673.9|12673|195
1732093800000|2024-11-20 09:10:00|12675.7|12674.8|12681.8|12680.9|12683.3|12682.4|12675.7|12674.8|252
1732094100000|2024-11-20 09:15:00|12681.7|12680.8|12679.7|12678.8|12682.2|12681.3|12677|12676.1|286
1732094400000|2024-11-20 09:20:00|12679.8|12678.9|12675.8|12674.9|12679.9|12679|12675.2|12674.3|223
1732094700000|2024-11-20 09:25:00|12675.7|12674.8|12673.4|12671.9|12676.1|12675.2|12672.1|12670.6|234
1732095000000|2024-11-20 09:30:00|12673.2|12671.7|12665.3|12664.4|12673.2|12671.7|12664.7|12663.6|320
1732095300000|2024-11-20 09:35:00|12665.4|12664.5|12672.9|12671.4|12673.6|12672.1|12665.4|12664.5|274
1732095600000|2024-11-20 09:40:00|12673.1|12671.6|12670.3|12669.4|12673.8|12672.7|12669.7|12668.8|208
1732095900000|2024-11-20 09:45:00|12670.1|12669.2|12673.6|12672.7|12676.2|12674.7|12668.6|12667.7|211
1732096200000|2024-11-20 09:50:00|12673.5|12672.6|12670.1|12669.2|12674.5|12673.6|12669.6|12668.3|221
1732096500000|2024-11-20 09:55:00|12670.2|12669.3|12669.8|12668.9|12670.6|12669.7|12665.9|12664.5|228
1732096800000|2024-11-20 10:00:00|12669.9|12669|12670.7|12669.8|12672.7|12671.8|12667.8|12666.9|294
1732097100000|2024-11-20 10:05:00|12670.6|12669.7|12673.3|12672.4|12675.3|12674.4|12669.4|12668.5|161
1732097400000|2024-11-20 10:10:00|12673.4|12672.5|12673.4|12672.5|12673.7|12672.8|12670|12669.1|204
1732097700000|2024-11-20 10:15:00|12673.1|12672.2|12669.6|12668.7|12673.7|12672.8|12669.6|12668.7|200
1732098000000|2024-11-20 10:20:00|12669.5|12668.6|12669.8|12668.9|12670.7|12669.8|12667.5|12666.6|181
1732098300000|2024-11-20 10:25:00|12669.7|12668.8|12668.3|12667.4|12672.7|12671.8|12668.2|12667.3|181
1732098600000|2024-11-20 10:30:00|12668.2|12667.3|12664.5|12663|12669.3|12668.4|12663.8|12662.6|254
1732098900000|2024-11-20 10:35:00|12664.6|12663.1|12660.8|12659.9|12664.6|12663.4|12658.7|12657.2|310
1732099200000|2024-11-20 10:40:00|12660.9|12660|12659.3|12658.4|12661.9|12660.8|12657.7|12656.2|222
1732099500000|2024-11-20 10:45:00|12658.9|12658|12659.2|12658.3|12660.5|12659.6|12657.5|12656.3|160
1732099800000|2024-11-20 10:50:00|12659.4|12658.5|12658.1|12657.2|12661.9|12661|12657.7|12656.8|182
1732100100000|2024-11-20 10:55:00|12658.2|12657.3|12660.4|12659.5|12663.7|12662.8|12658.2|12657.3|269
1732100400000|2024-11-20 11:00:00|12660.3|12659.4|12659.2|12658.3|12661|12659.8|12657.7|12656.5|307
1732100700000|2024-11-20 11:05:00|12659.4|12658.5|12660.6|12659.7|12660.6|12659.7|12656.9|12656|175
1732101000000|2024-11-20 11:10:00|12660.8|12659.9|12655.6|12654.1|12660.8|12659.9|12655.4|12653.9|172
1732101300000|2024-11-20 11:15:00|12655.5|12654|12651.9|12650.4|12655.5|12654|12650.8|12649.9|203
1732101600000|2024-11-20 11:20:00|12652|12650.5|12655.8|12654.9|12655.8|12654.9|12649.9|12648.4|202
1732101900000|2024-11-20 11:25:00|12655.9|12655|12654.3|12652.8|12657.9|12657|12654.3|12652.8|203
1732102200000|2024-11-20 11:30:00|12654.2|12652.7|12658.5|12657.6|12658.6|12657.7|12652.8|12651.7|284
1732102500000|2024-11-20 11:35:00|12658.6|12657.7|12657|12656.1|12660.7|12659.3|12654.6|12653.2|234
1732102800000|2024-11-20 11:40:00|12657.1|12656.2|12657.7|12656.8|12661.8|12660.9|12655.9|12655|249
1732103100000|2024-11-20 11:45:00|12657.3|12656.4|12660.6|12659.7|12660.8|12659.9|12656.6|12655.7|172
1732103400000|2024-11-20 11:50:00|12660.7|12659.8|12659.6|12658.7|12661.2|12660.3|12657.2|12656.3|196
1732103700000|2024-11-20 11:55:00|12659.7|12658.8|12663.6|12662.1|12663.8|12662.3|12659|12658.1|170
1732104000000|2024-11-20 12:00:00|12663.7|12662.2|12669.5|12668.6|12671.8|12670.9|12663|12662.1|396
1732104300000|2024-11-20 12:05:00|12669.6|12668.7|12665.8|12664.9|12669.9|12669|12665.7|12664.4|272
1732104600000|2024-11-20 12:10:00|12665.6|12664.7|12667.2|12666.3|12669.1|12668.2|12665.5|12664.3|314
1732104900000|2024-11-20 12:15:00|12666.8|12665.9|12669.4|12667.9|12671.4|12670.5|12666.8|12665.9|287
1732105200000|2024-11-20 12:20:00|12669.3|12667.8|12667.2|12666.3|12671.9|12671|12667.1|12666.2|269
1732105500000|2024-11-20 12:25:00|12667.5|12666.6|12668.6|12667.7|12670.2|12669.3|12667.4|12666.5|182
1732105800000|2024-11-20 12:30:00|12668.5|12667.6|12666.8|12665.9|12671|12670.1|12665.6|12664.7|205
1732106100000|2024-11-20 12:35:00|12667|12666.1|12665.8|12664.9|12669.9|12668.8|12664.7|12663.8|165
1732106400000|2024-11-20 12:40:00|12666.1|12665.2|12669.8|12668.9|12670.4|12669.5|12665.8|12664.4|175
1732106700000|2024-11-20 12:45:00|12669.9|12669|12671.5|12670.6|12673.8|12672.9|12669.9|12669|172
1732107000000|2024-11-20 12:50:00|12671.1|12670.2|12669.5|12668.6|12671.3|12670.4|12668.2|12667.3|152
1732107300000|2024-11-20 12:55:00|12669.6|12668.7|12667.6|12666.7|12670.3|12669.4|12666.6|12665.7|307
1732107600000|2024-11-20 13:00:00|12667.5|12666.6|12672.1|12671.2|12672.2|12671.3|12667.5|12666.6|285
1732107900000|2024-11-20 13:05:00|12671.9|12671|12667.1|12666.2|12672.3|12671.4|12667|12666.1|260
1732108200000|2024-11-20 13:10:00|12667|12666.1|12667.2|12666.3|12667.8|12666.9|12663.5|12662|194
1732108500000|2024-11-20 13:15:00|12666.8|12665.9|12664.6|12663.7|12667.4|12666.5|12664.3|12663.4|211
1732108800000|2024-11-20 13:20:00|12664.7|12663.8|12669.6|12668.7|12669.8|12668.9|12664.7|12663.8|266
1732109100000|2024-11-20 13:25:00|12669.5|12668.6|12667.8|12666.9|12670.4|12669.5|12664.8|12663.9|242
1732109400000|2024-11-20 13:30:00|12667.7|12666.8|12669.7|12668.8|12669.9|12669|12665.2|12664.3|278
1732109700000|2024-11-20 13:35:00|12669.6|12668.7|12668.4|12667.5|12672.1|12671.2|12668.4|12667.5|245
1732110000000|2024-11-20 13:40:00|12668.5|12667.6|12669.7|12668.8|12670.5|12669.1|12665.5|12664.6|352
1732110300000|2024-11-20 13:45:00|12669.4|12668.5|12672.8|12671.9|12673.1|12671.9|12666.7|12665.8|323
1732110600000|2024-11-20 13:50:00|12672.9|12672|12673.4|12672.5|12676.1|12674.8|12671.4|12670.5|236
1732110900000|2024-11-20 13:55:00|12673.3|12672.4|12674.5|12673.6|12675.6|12674.7|12671.3|12670.2|249
1732111200000|2024-11-20 14:00:00|12674.6|12673.7|12668.6|12667.7|12675.4|12674.4|12667.7|12666.8|280
1732111500000|2024-11-20 14:05:00|12668.7|12667.8|12666.7|12665.8|12670.1|12669.2|12664.8|12663.9|302
1732111800000|2024-11-20 14:10:00|12666.5|12665.6|12669.8|12668.9|12671.4|12670.5|12665.6|12664.7|208
1732112100000|2024-11-20 14:15:00|12669.7|12668.8|12659.3|12658.4|12669.7|12668.8|12659.3|12658.3|249
1732112400000|2024-11-20 14:20:00|12659.2|12658.3|12648.1|12647.2|12660|12658.9|12640.7|12639.2|850
1732112700000|2024-11-20 14:25:00|12648|12647.1|12653.6|12652.7|12654.8|12653.9|12645.8|12644.9|395
1732113000000|2024-11-20 14:30:00|12653.7|12652.8|12654.8|12653.3|12659.1|12657.6|12651.8|12650.9|289
1732113300000|2024-11-20 14:35:00|12654.9|12653.4|12653.9|12653|12655|12654.1|12648.2|12647.3|336
1732113600000|2024-11-20 14:40:00|12653.7|12652.8|12656.8|12655.9|12657.4|12656.5|12649.9|12649|341
1732113900000|2024-11-20 14:45:00|12656.7|12655.8|12656.3|12655.4|12659.1|12657.7|12656.1|12655.1|282
1732114200000|2024-11-20 14:50:00|12656.2|12655.3|12644.1|12643.2|12656.6|12655.4|12643.8|12642.9|328
1732114500000|2024-11-20 14:55:00|12643.7|12642.8|12642.8|12641.9|12646.2|12644.9|12639|12638.1|466
1732114800000|2024-11-20 15:00:00|12643.1|12642.2|12645.4|12644.5|12648.8|12647.9|12642.4|12641.5|403
1732115100000|2024-11-20 15:05:00|12645.5|12644.6|12650.6|12649.7|12651|12650.1|12641.3|12640.4|386
1732115400000|2024-11-20 15:10:00|12650.8|12649.9|12652.7|12651.2|12655.6|12654.7|12650.8|12649.9|385
1732115700000|2024-11-20 15:15:00|12652.2|12650.7|12655.4|12654.5|12656.1|12655|12649.7|12648.4|353
1732116000000|2024-11-20 15:20:00|12655.3|12654.4|12656.3|12655.4|12658.5|12657.6|12652.4|12651.5|463
1732116300000|2024-11-20 15:25:00|12656.2|12655.3|12661.6|12660.7|12662.1|12661.2|12654.2|12653.3|384
1732116600000|2024-11-20 15:30:00|12661.7|12660.8|12660.6|12659.1|12663.7|12662.8|12657.5|12656.3|469
1732116900000|2024-11-20 15:35:00|12660.2|12658.7|12660.2|12659.3|12660.6|12659.4|12655.5|12654.5|356
1732117200000|2024-11-20 15:40:00|12660.1|12659.2|12654.8|12653.9|12661.6|12660.7|12652.6|12651.7|384
1732117500000|2024-11-20 15:45:00|12654.9|12654|12655.5|12654|12662.5|12661.6|12652.1|12651.2|515
1732117800000|2024-11-20 15:50:00|12655.6|12654.1|12653.5|12652.6|12656|12654.5|12647.9|12646.5|522
1732118100000|2024-11-20 15:55:00|12653.6|12652.7|12653.7|12652.8|12656.2|12655.1|12650.6|12649.7|624
1732118400000|2024-11-20 16:00:00|12654.1|12653.2|12652.5|12651.6|12656.7|12655.8|12649.6|12648.7|447
1732118700000|2024-11-20 16:05:00|12652.4|12651.5|12645.5|12644.6|12652.5|12651.6|12641.6|12640.7|522
1732119000000|2024-11-20 16:10:00|12645.6|12644.7|12646|12644.5|12646.8|12645.9|12638.7|12636.8|543
1732119300000|2024-11-20 16:15:00|12645.9|12644.4|12642.7|12641.8|12647.5|12646.4|12642.3|12641.4|365
1732119600000|2024-11-20 16:20:00|12642.8|12641.9|12641.7|12640.8|12644.1|12643.2|12639.5|12638.6|346
1732119900000|2024-11-20 16:25:00|12641.6|12640.7|12638.7|12637.8|12641.8|12640.9|12635.3|12634.4|347
1732120200000|2024-11-20 16:30:00|12638.6|12637.7|12635.5|12634.6|12638.9|12638|12635.3|12634.4|269
1732120500000|2024-11-20 16:35:00|12635.4|12634.5|12637.5|12636.6|12637.5|12636.6|12631.5|12630.6|251
1732120800000|2024-11-20 16:40:00|12637.7|12636.8|12639.4|12638.5|12639.4|12638.5|12634.3|12633.4|272
1732121100000|2024-11-20 16:45:00|12638.7|12637.8|12640.6|12639.7|12640.8|12639.9|12638.2|12637.3|288
1732121400000|2024-11-20 16:50:00|12640.7|12639.8|12641.3|12640.4|12643.2|12642.3|12638.9|12638|273
1732121700000|2024-11-20 16:55:00|12642.2|12641.3|12637.9|12637|12642.7|12641.8|12637.4|12636.5|237
1732122000000|2024-11-20 17:00:00|12637.8|12636.9|12633.6|12632.1|12638.8|12637.9|12631.9|12630.4|206
1732122300000|2024-11-20 17:05:00|12633.1|12631.6|12634.7|12633.8|12635|12634.1|12632.3|12631|126
1732122600000|2024-11-20 17:10:00|12635.1|12634.2|12635.8|12634.9|12636.3|12635.4|12634.5|12633.6|95
1732122900000|2024-11-20 17:15:00|12635.7|12634.8|12645.2|12644.3|12645.6|12644.7|12635.5|12634.6|295
1732123200000|2024-11-20 17:20:00|12645.1|12644.2|12642.7|12641.8|12645.2|12644.3|12642.4|12641.2|225
1732123500000|2024-11-20 17:25:00|12642.8|12641.9|12647.1|12646.2|12647.3|12646.4|12642.4|12641.5|118
1732123800000|2024-11-20 17:30:00|12646.9|12646|12646.9|12646|12648.9|12648|12645.7|12644.8|157
1732124100000|2024-11-20 17:35:00|12646.8|12645.9|12649.9|12649|12651.4|12650|12645|12644.1|160
1732124400000|2024-11-20 17:40:00|12650.1|12649.2|12653.7|12652.8|12654.1|12653.2|12650|12649.1|141
1732124700000|2024-11-20 17:45:00|12653.8|12652.9|12661.9|12660.4|12661.9|12660.4|12653.8|12652.9|219
1732125000000|2024-11-20 17:50:00|12662|12660.5|12654.9|12654|12662.7|12661.2|12654.9|12654|151
1732125300000|2024-11-20 17:55:00|12655|12654.1|12654.8|12653.9|12655.7|12654.8|12652.7|12651.8|215
1732125600000|2024-11-20 18:00:00|12654.7|12653.8|12653.2|12652.3|12655.4|12654.5|12650.3|12649.4|244
1732125900000|2024-11-20 18:05:00|12652.8|12651.9|12650.1|12648.6|12653.6|12652.7|12649.9|12648.4|190
1732126200000|2024-11-20 18:10:00|12650.2|12648.7|12648.1|12646.6|12650.4|12649.2|12648|12646.5|161
1732126500000|2024-11-20 18:15:00|12648|12646.5|12647.7|12646.8|12650.7|12649.8|12646.1|12644.7|157
1732126800000|2024-11-20 18:20:00|12647.6|12646.7|12648.8|12647.9|12649|12648.1|12646.4|12645.5|193
1732127100000|2024-11-20 18:25:00|12649|12648.1|12647.2|12646.3|12649.3|12648.4|12644.4|12643.5|132
1732127400000|2024-11-20 18:30:00|12647.3|12646.4|12646.2|12645.3|12647.7|12646.8|12645.5|12644.6|117
1732127700000|2024-11-20 18:35:00|12646.4|12645.5|12643.2|12642.3|12649.5|12648.6|12642.5|12641.6|159
1732128000000|2024-11-20 18:40:00|12643.4|12642.5|12644.3|12643.4|12644.8|12643.9|12642|12641.1|142
1732128300000|2024-11-20 18:45:00|12644.2|12643.3|12646.3|12645.4|12647.6|12646.7|12642.7|12641.8|186
1732128600000|2024-11-20 18:50:00|12646.4|12645.5|12647.8|12646.9|12648.6|12647.7|12646.2|12645.3|155
1732128900000|2024-11-20 18:55:00|12647.9|12647|12649.8|12648.9|12651.5|12650|12647.5|12646.6|197
1732129200000|2024-11-20 19:00:00|12650|12649.1|12649.6|12648.7|12652.8|12651.5|12648.8|12647.9|238
1732129500000|2024-11-20 19:05:00|12649.7|12648.8|12647.7|12646.8|12650.3|12649.4|12647|12646.1|126
1732129800000|2024-11-20 19:10:00|12647.6|12646.7|12650.9|12650|12651.7|12650.8|12647.5|12646.6|165
1732130100000|2024-11-20 19:15:00|12651|12650.1|12649.1|12648.2|12652.2|12651.3|12649.1|12648.2|169
1732130400000|2024-11-20 19:20:00|12649|12648.1|12647.4|12646.5|12649.3|12648.4|12645.9|12645|139
1732130700000|2024-11-20 19:25:00|12647.5|12646.6|12647.2|12645.7|12647.9|12647|12646.7|12645.6|133
1732131000000|2024-11-20 19:30:00|12647|12645.5|12647|12646.1|12647.6|12646.7|12645.9|12645|134
1732131300000|2024-11-20 19:35:00|12646.8|12645.9|12646.7|12645.8|12647.7|12646.8|12646.4|12645.2|91
1732131600000|2024-11-20 19:40:00|12646.6|12645.7|12650.7|12649.8|12651.1|12650.2|12645.9|12645|103
1732131900000|2024-11-20 19:45:00|12650.5|12649.6|12650.9|12650|12651.1|12650.2|12649.3|12648.4|114
1732132200000|2024-11-20 19:50:00|12650.8|12649.9|12649.8|12648.9|12651.8|12650.9|12649.2|12648.3|87
1732132500000|2024-11-20 19:55:00|12649.2|12648.3|12647.9|12647|12649.2|12648.3|12646.8|12645.9|143
1732132800000|2024-11-20 20:00:00|12647.8|12646.9|12646.2|12645.3|12647.8|12646.9|12644.8|12643.9|128
1732133100000|2024-11-20 20:05:00|12646|12645.1|12644.9|12644|12647.2|12646.3|12643.9|12643|111
1732133400000|2024-11-20 20:10:00|12644.8|12643.9|12646.5|12645.6|12647.3|12646.4|12644.7|12643.8|170
1732133700000|2024-11-20 20:15:00|12646.6|12645.7|12645.4|12644.5|12646.9|12646|12644.3|12643.4|183
1732134000000|2024-11-20 20:20:00|12645.3|12644.4|12645.1|12644.2|12645.5|12644.6|12643.5|12642.6|140
1732134300000|2024-11-20 20:25:00|12644.9|12644|12645.7|12644.8|12645.8|12644.9|12643.8|12642.9|163
1732134600000|2024-11-20 20:30:00|12645.6|12644.7|12646.3|12645.4|12647.6|12646.7|12644.7|12643.8|220
1732134900000|2024-11-20 20:35:00|12646.2|12645.3|12645.1|12644.2|12647.4|12646.5|12644.5|12643.6|226
1732135200000|2024-11-20 20:40:00|12645.3|12644.4|12645.4|12644.5|12646.7|12645.8|12644.8|12643.9|219
1732135500000|2024-11-20 20:45:00|12645.5|12644.6|12646.2|12645.3|12646.6|12645.7|12644.3|12643.4|189
1732135800000|2024-11-20 20:50:00|12646.1|12645.2|12646.3|12645.4|12647.6|12646.7|12646|12645.1|260
1732136100000|2024-11-20 20:55:00|12646.2|12645.3|12647|12646.1|12647|12646.1|12645.1|12644.2|240
1732136400000|2024-11-20 21:00:00|12646.9|12646|12646.9|12646|12647.4|12646.5|12646|12645.1|175
1732136700000|2024-11-20 21:05:00|12647.2|12646.3|12647.7|12646.8|12648.4|12647.5|12647.1|12646.2|89
1732137000000|2024-11-20 21:10:00|12647.6|12646.7|12649.7|12648.8|12649.9|12649|12647.6|12646.7|49
1732137300000|2024-11-20 21:15:00|12649.8|12648.9|12647.9|12647|12652.1|12650.6|12647.8|12646.9|134
1732137600000|2024-11-20 21:20:00|12648.1|12647.2|12650.7|12649.8|12650.8|12649.9|12648.1|12647.2|151
1732137900000|2024-11-20 21:25:00|12650.8|12649.9|12650.9|12650|12652|12651.1|12650.5|12649.4|98
1732138200000|2024-11-20 21:30:00|12650.8|12649.9|12648.6|12647.1|12650.8|12649.9|12648.2|12646.7|141
1732138500000|2024-11-20 21:35:00|12648.7|12647.2|12648.6|12647.1|12649.2|12647.7|12648|12646.5|95
1732138800000|2024-11-20 21:40:00|12648.4|12646.9|12648.5|12647|12648.6|12647.1|12646.6|12645.1|89
1732139100000|2024-11-20 21:45:00|12648.6|12647.1|12653.5|12652|12653.5|12652|12648.6|12647.1|112
1732139400000|2024-11-20 21:50:00|12653.9|12652.4|12653.9|12652.4|12654.1|12652.6|12653.5|12651.9|91
1732139700000|2024-11-20 21:55:00|12654.3|12651.9|12655.1|12648.1|12655.4|12652.1|12654.2|12648.1|36
1732140000000|2024-11-20 22:00:00|12658.3|12646.4|12659.5|12647.6|12659.5|12647.6|12658.3|12646.4|3
1732140300000|2024-11-20 22:05:00|12660|12648.1|12658|12646.1|12661.9|12650|12657.9|12646|40
1732140600000|2024-11-20 22:10:00|12657.9|12646|12656|12644.7|12658.4|12646.5|12656|12644.4|70
1732140900000|2024-11-20 22:15:00|12656.3|12644.4|12656.3|12644.4|12656.7|12645.2|12655.5|12644.3|38
1732141200000|2024-11-20 22:20:00|12656.2|12644.3|12659.8|12647.9|12659.8|12647.9|12656.2|12644.3|45
1732141500000|2024-11-20 22:25:00|12659.9|12648|12657.7|12646|12660.1|12648.2|12657.6|12646|71
1732141800000|2024-11-20 22:30:00|12657.9|12646.3|12658.5|12646.6|12658.5|12647.3|12657.2|12646.2|28
1732142100000|2024-11-20 22:35:00|12658.6|12646.7|12656.9|12645.1|12658.6|12646.8|12656.9|12645.1|84
1732142400000|2024-11-20 22:40:00|12657.1|12645|12655.3|12643.7|12657.3|12645.4|12655.3|12643.6|58
1732142700000|2024-11-20 22:45:00|12655.5|12643.8|12656.8|12645.1|12657|12646.5|12655.5|12643.8|42
1732143000000|2024-11-20 22:50:00|12656.7|12645.2|12656.6|12645|12656.8|12645.3|12656.5|12644.8|60
1732143300000|2024-11-20 22:55:00|12656.8|12645.1|12657|12648.5|12658.8|12648.6|12656.6|12645|114
1732143600000|2024-11-20 23:00:00|12657.1|12648.3|12652.3|12649.9|12657.6|12649.9|12652.3|12646.8|81
1732143900000|2024-11-20 23:05:00|12651.8|12650.3|12651.6|12650.1|12652.3|12650.3|12651.6|12649.5|27
1732144200000|2024-11-20 23:10:00|12651.9|12649.7|12651.7|12650.2|12652.1|12650.3|12651.6|12649.6|27
1732144500000|2024-11-20 23:15:00|12651.9|12649.7|12652|12650.5|12652.9|12651.4|12651.4|12649.5|47
1732144800000|2024-11-20 23:20:00|12652.1|12650.6|12652.1|12650.6|12652.9|12651.4|12651.8|12650.3|28
1732145100000|2024-11-20 23:25:00|12652|12650.5|12652.1|12650.6|12653|12651.5|12652|12650.5|37
1732145400000|2024-11-20 23:30:00|12651.9|12650.4|12652|12650.5|12652.7|12651.2|12651.9|12650.4|26
1732145700000|2024-11-20 23:35:00|12652.2|12650.7|12653.2|12651.7|12653.5|12652|12652.1|12650.6|35
1732146000000|2024-11-20 23:40:00|12653.1|12651.6|12654|12652.5|12654|12652.5|12652.9|12651.4|31
1732146300000|2024-11-20 23:45:00|12653.9|12652.4|12654.1|12652.6|12654.3|12652.8|12653.9|12652.4|38
1732146600000|2024-11-20 23:50:00|12654.2|12652.7|12654|12652.5|12654.3|12652.8|12653.9|12652.4|32
1732146900000|2024-11-20 23:55:00|12654.1|12652.6|12656.2|12654.7|12656.3|12654.8|12654|12652.5|32
1732147200000|2024-11-21 00:00:00|12656.3|12654.8|12654.1|12652.6|12657.1|12655.6|12653.9|12652.6|59
1732147500000|2024-11-21 00:05:00|12653.9|12653|12653|12651.5|12654.2|12653.1|12651.9|12650.4|62
1732147800000|2024-11-21 00:10:00|12653.1|12651.6|12653.8|12652.9|12654.6|12653.7|12652.7|12651.2|48
1732148100000|2024-11-21 00:15:00|12654|12652.5|12655.6|12654.7|12655.7|12654.8|12653.7|12652.5|43
1732148400000|2024-11-21 00:20:00|12655.7|12654.8|12654.4|12653.5|12655.7|12654.8|12654.1|12653.2|47
1732148700000|2024-11-21 00:25:00|12654.5|12653.6|12654.2|12653.3|12654.9|12653.7|12653.9|12653|52
1732149000000|2024-11-21 00:30:00|12654.1|12653.2|12654.6|12653.7|12654.9|12654|12653.3|12652.1|63
1732149300000|2024-11-21 00:35:00|12654.7|12653.8|12657|12655.5|12657.8|12656.3|12654.4|12653|92
1732149600000|2024-11-21 00:40:00|12656.9|12655.4|12655.3|12653.8|12656.9|12655.4|12655.3|12653.8|53
1732149900000|2024-11-21 00:45:00|12655.4|12653.9|12653.9|12652.4|12656.1|12654.6|12653.5|12652|63
1732150200000|2024-11-21 00:50:00|12654|12652.5|12657.2|12656.3|12657.2|12656.3|12653.9|12652.4|94
1732150500000|2024-11-21 00:55:00|12657.4|12656.5|12655.3|12653.8|12658|12657.1|12655.1|12653.6|124
1732150800000|2024-11-21 01:00:00|12655.2|12653.7|12656.2|12654.7|12657.2|12656.3|12655.1|12653.6|201
1732151100000|2024-11-21 01:05:00|12656.1|12654.6|12655.9|12654.4|12656.8|12655.3|12655.6|12654.1|127
1732151400000|2024-11-21 01:10:00|12655.7|12654.2|12656.8|12655.3|12657.3|12655.8|12655.3|12653.8|136
1732151700000|2024-11-21 01:15:00|12656.9|12655.4|12658|12656.5|12658.6|12657.1|12656|12654.5|147
1732152000000|2024-11-21 01:20:00|12658.2|12656.7|12659|12657.5|12659.1|12657.6|12657.8|12656.3|123
1732152300000|2024-11-21 01:25:00|12658.9|12657.4|12656.7|12655.8|12659.2|12657.7|12656.7|12655.5|120
1732152600000|2024-11-21 01:30:00|12656.5|12655.6|12655.8|12654.3|12657.5|12656.6|12655.6|12654.1|176
1732152900000|2024-11-21 01:35:00|12656|12654.5|12656.1|12654.6|12657.6|12656.1|12654.9|12653.9|153
1732153200000|2024-11-21 01:40:00|12656.2|12654.7|12658.2|12656.7|12659.2|12657.7|12656.1|12654.6|178
1732153500000|2024-11-21 01:45:00|12658.3|12656.8|12658|12656.5|12660.1|12658.6|12657.7|12656.2|137
1732153800000|2024-11-21 01:50:00|12657.9|12656.4|12655.4|12653.9|12658.1|12656.6|12655.3|12653.8|139
1732154100000|2024-11-21 01:55:00|12655.1|12653.6|12655.6|12654.7|12655.8|12654.9|12654.4|12653.5|132
1732154400000|2024-11-21 02:00:00|12655.7|12654.8|12651.6|12650.7|12656.5|12655.6|12651|12650.1|91
1732154700000|2024-11-21 02:05:00|12651.7|12650.8|12654.5|12653.6|12655.1|12654.2|12651.7|12650.8|131
1732155000000|2024-11-21 02:10:00|12654.4|12653.5|12655.9|12655|12656.1|12655.2|12654.4|12653.5|100
1732155300000|2024-11-21 02:15:00|12655.8|12654.9|12655.3|12654.4|12656.3|12655.4|12655|12654.1|118
1732155600000|2024-11-21 02:20:00|12655.4|12654.5|12657.4|12656.5|12658.8|12657.9|12655.4|12654.5|79
1732155900000|2024-11-21 02:25:00|12657.3|12656.4|12658.1|12657.2|12658.5|12657.6|12656.9|12656|74
1732156200000|2024-11-21 02:30:00|12658|12657.1|12655.7|12654.8|12659|12658.1|12655.7|12654.8|65
1732156500000|2024-11-21 02:35:00|12655.8|12654.9|12655.8|12654.9|12656.4|12655.5|12655.8|12654.9|93
1732156800000|2024-11-21 02:40:00|12655|12654.1|12655.6|12654.7|12656.3|12655.4|12654.8|12653.9|90
1732157100000|2024-11-21 02:45:00|12655.7|12654.8|12656.3|12655.4|12656.3|12655.4|12655.2|12654.3|65
1732157400000|2024-11-21 02:50:00|12656.2|12655.3|12655.7|12654.8|12657.3|12656.4|12655.4|12654.5|73
1732157700000|2024-11-21 02:55:00|12655.8|12654.9|12655.1|12654.2|12656.7|12655.8|12654.8|12653.9|79
1732158000000|2024-11-21 03:00:00|12655.3|12654.4|12654.4|12653.5|12656.2|12655.3|12653.9|12653|113
1732158300000|2024-11-21 03:05:00|12654.5|12653.6|12653.3|12652.4|12655.2|12654.3|12652.9|12652|82
1732158600000|2024-11-21 03:10:00|12652.9|12652|12653.4|12652.5|12653.6|12652.7|12652.5|12651.6|112
1732158900000|2024-11-21 03:15:00|12653.6|12652.7|12653.7|12652.2|12654.6|12653.7|12653.5|12652.2|107
1732159200000|2024-11-21 03:20:00|12653.6|12652.1|12654.5|12653.6|12655.1|12653.7|12653.3|12651.8|166
1732159500000|2024-11-21 03:25:00|12654.6|12653.7|12655.6|12654.1|12655.7|12654.6|12654.5|12653.1|254
1732159800000|2024-11-21 03:30:00|12655.7|12654.2|12656.4|12655.5|12656.8|12655.6|12655.4|12653.9|195
1732160100000|2024-11-21 03:35:00|12656.3|12655.4|12659.6|12658.7|12659.6|12658.7|12656.3|12655.4|92
1732160400000|2024-11-21 03:40:00|12659.5|12658.6|12657.3|12656.4|12660.1|12659.2|12656.8|12655.9|93
1732160700000|2024-11-21 03:45:00|12657|12656.1|12657.1|12656.2|12658.5|12657.6|12656.5|12655.6|96
1732161000000|2024-11-21 03:50:00|12657.2|12656.3|12658.6|12657.7|12659|12658.1|12657|12656.1|81
1732161300000|2024-11-21 03:55:00|12658.7|12657.8|12659.3|12658.4|12659.9|12658.7|12658.4|12657.5|101
1732161600000|2024-11-21 04:00:00|12659.2|12658.3|12659.6|12658.7|12660.5|12659.6|12659.1|12658.2|64
1732161900000|2024-11-21 04:05:00|12659.7|12658.8|12658.6|12657.7|12660.1|12658.8|12657.8|12656.9|84
1732162200000|2024-11-21 04:10:00|12658.5|12657.6|12657.4|12656.5|12659.2|12658.3|12656.5|12655.6|81
1732162500000|2024-11-21 04:15:00|12657.3|12656.4|12656.8|12655.9|12658.4|12657.1|12656.8|12655.9|76
1732162800000|2024-11-21 04:20:00|12656.9|12656|12656.4|12655.5|12657.2|12656|12656.3|12655.4|79
1732163100000|2024-11-21 04:25:00|12656.5|12655.6|12656.5|12655.6|12656.6|12655.7|12655.8|12654.9|50
1732163400000|2024-11-21 04:30:00|12656.6|12655.7|12657.6|12656.7|12658|12657.1|12656.4|12655.5|115
1732163700000|2024-11-21 04:35:00|12657.7|12656.8|12658.2|12657.3|12658.3|12657.4|12657.6|12656.7|19
1732164000000|2024-11-21 04:40:00|12656.3|12655.4|12655.6|12654.7|12656.5|12655.6|12655.5|12654.6|91
1732164300000|2024-11-21 04:45:00|12655.5|12654.6|12655.4|12654.5|12655.6|12654.7|12655.1|12654.2|58
1732164600000|2024-11-21 04:50:00|12655.3|12654.4|12653.4|12652.5|12655.3|12654.4|12653.2|12652.3|62
1732164900000|2024-11-21 04:55:00|12653.3|12652.4|12655.3|12654.4|12655.8|12654.9|12653.3|12652.4|70
1732165200000|2024-11-21 05:00:00|12655.2|12654.3|12654.8|12653.9|12655.5|12654.6|12654.7|12653.8|40
1732165500000|2024-11-21 05:05:00|12654.9|12654|12654.6|12653.7|12655.9|12655|12654.3|12653.4|69
1732165800000|2024-11-21 05:10:00|12654.3|12653.4|12652.8|12651.9|12655.3|12654.1|12652.8|12651.9|91
1732166100000|2024-11-21 05:15:00|12652.9|12652|12652.8|12651.9|12653.5|12652.6|12652.2|12651.3|71
1732166400000|2024-11-21 05:20:00|12652.7|12651.8|12653.7|12652.8|12653.7|12652.8|12652.3|12651.4|70
1732166700000|2024-11-21 05:25:00|12653.8|12652.9|12653.3|12652.4|12654.7|12653.6|12652.5|12651.6|113
1732167000000|2024-11-21 05:30:00|12653.4|12652.5|12652.4|12651.5|12653.4|12652.5|12650.8|12649.9|94
1732167300000|2024-11-21 05:35:00|12652.3|12651.4|12651.4|12649.9|12652.3|12651.4|12650.4|12649|169
1732167600000|2024-11-21 05:40:00|12651.3|12649.8|12651.8|12650.9|12652.8|12651.7|12651.2|12649.7|183
1732167900000|2024-11-21 05:45:00|12651.7|12650.8|12651.9|12650.4|12652.9|12651.4|12651.7|12650.2|125
1732168200000|2024-11-21 05:50:00|12652|12650.5|12651.3|12650.4|12653.7|12652.5|12651.1|12649.6|118
1732168500000|2024-11-21 05:55:00|12651.7|12650.2|12651|12649.5|12652.7|12651.8|12650.7|12649.5|81
1732168800000|2024-11-21 06:00:00|12651.2|12649.7|12651.9|12651|12652.5|12651.6|12650.2|12648.7|120
1732169100000|2024-11-21 06:05:00|12652|12651.1|12651.2|12650.3|12652.1|12651.2|12650.3|12648.8|196
1732169400000|2024-11-21 06:10:00|12651.3|12650.4|12655.6|12654.7|12655.6|12654.7|12651.3|12650.4|223
1732169700000|2024-11-21 06:15:00|12655.7|12654.8|12655.9|12655|12658.5|12657|12654.8|12653.9|193
1732170000000|2024-11-21 06:20:00|12655.7|12654.8|12652.7|12651.8|12656.6|12655.7|12652.5|12651.6|202
1732170300000|2024-11-21 06:25:00|12652.9|12652|12652.6|12651.7|12653.3|12652.4|12651.4|12650.5|168
1732170600000|2024-11-21 06:30:00|12652.7|12651.8|12649.3|12647.8|12652.7|12651.8|12649|12647.5|155
1732170900000|2024-11-21 06:35:00|12649.2|12647.7|12647.3|12646.4|12649.7|12648.2|12646.8|12645.8|131
1732171200000|2024-11-21 06:40:00|12647.5|12646.6|12652.5|12651.6|12653.2|12652.3|12647.5|12646.6|180
1732171500000|2024-11-21 06:45:00|12652.7|12651.8|12651.3|12650.4|12653.2|12652.3|12650.8|12649.9|117
1732171800000|2024-11-21 06:50:00|12651.2|12650.3|12652.2|12651.3|12653.5|12652.6|12650.2|12649.3|103
1732172100000|2024-11-21 06:55:00|12652|12651.1|12653.8|12652.3|12654.8|12653.3|12650.9|12649.9|170
1732172400000|2024-11-21 07:00:00|12653.6|12652.1|12651.2|12650.3|12653.8|12652.9|12648.2|12647.3|210
1732172700000|2024-11-21 07:05:00|12651|12650.1|12643.8|12642.9|12651.2|12650.3|12643.7|12642.8|215
1732173000000|2024-11-21 07:10:00|12644.1|12643.2|12642.7|12641.8|12645.7|12644.8|12642.1|12640.9|169
1732173300000|2024-11-21 07:15:00|12643|12642.1|12644.6|12643.7|12646.3|12645.4|12642.4|12641.5|182
1732173600000|2024-11-21 07:20:00|12644.7|12643.8|12645.7|12644.8|12647.7|12646.8|12643.8|12642.9|218
1732173900000|2024-11-21 07:25:00|12645.8|12644.9|12640|12639.1|12647.1|12645.9|12639.8|12638.9|568
1732174200000|2024-11-21 07:30:00|12639.9|12639|12641.3|12640.4|12645|12644.1|12637.7|12636.8|405
1732174500000|2024-11-21 07:35:00|12641.4|12640.5|12645.6|12644.7|12645.9|12644.7|12639.4|12638.5|408
1732174800000|2024-11-21 07:40:00|12645.4|12644.5|12646.7|12645.8|12647.8|12646.9|12643.8|12642.9|231
1732175100000|2024-11-21 07:45:00|12647.1|12646.2|12648.5|12647.6|12648.5|12647.6|12644.7|12643.8|294
1732175400000|2024-11-21 07:50:00|12648.4|12647.5|12650.6|12649.7|12651.1|12650.2|12647.1|12646.2|208
1732175700000|2024-11-21 07:55:00|12650.8|12649.9|12649|12648.1|12653.3|12652.1|12648.2|12647.3|214
1732176000000|2024-11-21 08:00:00|12649.1|12648.2|12648.2|12647.3|12650.3|12649.4|12647.3|12646.4|300
1732176300000|2024-11-21 08:05:00|12647.9|12647|12638.7|12637.8|12648|12647.1|12637.6|12636.6|256
1732176600000|2024-11-21 08:10:00|12638.4|12637.5|12642.7|12641.8|12642.7|12641.8|12637.2|12636.3|275
1732176900000|2024-11-21 08:15:00|12642.6|12641.7|12643.2|12642.3|12646|12644.5|12641.1|12640.2|321
1732177200000|2024-11-21 08:20:00|12643.1|12642.2|12638.8|12637.9|12643.9|12643|12637.9|12637|351
1732177500000|2024-11-21 08:25:00|12638.7|12637.8|12636.6|12635.7|12639.5|12638.6|12634.8|12633.9|341
1732177800000|2024-11-21 08:30:00|12636.7|12635.8|12636.8|12635.9|12638.7|12637.8|12634.7|12633.8|344
1732178100000|2024-11-21 08:35:00|12637.4|12636.5|12636.2|12635.3|12637.4|12636.5|12632.7|12631.4|233
1732178400000|2024-11-21 08:40:00|12636.3|12635.4|12637.6|12636.7|12640.6|12639.7|12635|12634.1|240
1732178700000|2024-11-21 08:45:00|12637.7|12636.8|12643.7|12642.8|12643.8|12642.9|12637.6|12636.7|251
1732179000000|2024-11-21 08:50:00|12643.6|12642.7|12641.8|12640.9|12643.9|12643|12641|12640.1|231
1732179300000|2024-11-21 08:55:00|12642|12641.1|12641.3|12640.4|12645.6|12644.7|12641|12640.1|226
1732179600000|2024-11-21 09:00:00|12641.1|12640.2|12638.1|12637.2|12641.1|12640.2|12636.2|12635.1|355
1732179900000|2024-11-21 09:05:00|12638.3|12637.4|12630.9|12630|12639.6|12638.7|12629.8|12628.9|307
1732180200000|2024-11-21 09:10:00|12631|12630.1|12633.9|12633|12638.6|12637.1|12630.6|12629.7|328
1732180500000|2024-11-21 09:15:00|12634.1|12633.2|12632|12631.1|12636.9|12635.8|12631.4|12630.5|380
1732180800000|2024-11-21 09:20:00|12632.5|12631.6|12625.1|12624.2|12632.5|12631.6|12623.5|12622.6|394
1732181100000|2024-11-21 09:25:00|12625.3|12624.4|12628.5|12627.6|12630.2|12629|12624.6|12623.7|382
1732181400000|2024-11-21 09:30:00|12628.7|12627.8|12627.1|12626.2|12631.4|12630.5|12627|12626.1|294
1732181700000|2024-11-21 09:35:00|12627.2|12626.3|12630.2|12629.3|12630.9|12630|12626.2|12625.3|318
1732182000000|2024-11-21 09:40:00|12629.9|12629|12630.9|12629.4|12632.2|12630.8|12627.1|12625.9|344
1732182300000|2024-11-21 09:45:00|12631|12629.5|12633.4|12631.9|12633.4|12631.9|12628.8|12627.3|376
1732182600000|2024-11-21 09:50:00|12633.3|12631.8|12634.2|12633.3|12634.9|12633.7|12629.5|12628.3|257
1732182900000|2024-11-21 09:55:00|12634.1|12633.2|12632.7|12631.8|12634.6|12633.6|12630.5|12629.6|219
1732183200000|2024-11-21 10:00:00|12632.2|12631.3|12633|12632.1|12636.6|12635.4|12630.8|12629.9|225
1732183500000|2024-11-21 10:05:00|12633.1|12632.2|12634|12633.1|12635.4|12634.5|12632.8|12631.9|185
1732183800000|2024-11-21 10:10:00|12634.1|12633.2|12631.2|12629.7|12634.1|12633.2|12630.1|12628.9|199
1732184100000|2024-11-21 10:15:00|12631.3|12629.8|12631.1|12630.2|12632.8|12631.9|12628.9|12628|155
1732184400000|2024-11-21 10:20:00|12631|12630.1|12630.6|12629.7|12631.5|12630.6|12629.6|12628.7|185
1732184700000|2024-11-21 10:25:00|12630.7|12629.8|12627.6|12626.7|12632.1|12631.2|12626.8|12625.9|195
1732185000000|2024-11-21 10:30:00|12627.7|12626.8|12629.2|12627.7|12629.2|12628|12626.7|12625.8|148
1732185300000|2024-11-21 10:35:00|12630.2|12629.3|12630.9|12630|12632.7|12631.2|12628.6|12627.7|226
1732185600000|2024-11-21 10:40:00|12631|12630.1|12628.7|12627.8|12634.1|12633.2|12627.7|12626.8|142
1732185900000|2024-11-21 10:45:00|12628.6|12627.7|12626.8|12625.9|12630.3|12628.8|12626.2|12625.3|137
1732186200000|2024-11-21 10:50:00|12626.9|12626|12627.8|12626.9|12628.1|12627.2|12626.2|12625.3|110
1732186500000|2024-11-21 10:55:00|12627.7|12626.8|12632.3|12631.4|12632.3|12631.4|12626.1|12625.2|192
1732186800000|2024-11-21 11:00:00|12632.2|12631.3|12632.6|12631.7|12634.7|12633.8|12630.7|12629.8|203
1732187100000|2024-11-21 11:05:00|12632.7|12631.8|12634.5|12633.6|12634.5|12633.6|12631.6|12630.7|174
1732187400000|2024-11-21 11:10:00|12634.3|12633.4|12640.1|12639.2|12640.9|12640|12633.2|12632.3|171
1732187700000|2024-11-21 11:15:00|12640.3|12639.4|12644.9|12644|12646|12645.1|12639.8|12638.9|210
1732188000000|2024-11-21 11:20:00|12645|12644.1|12647|12646.1|12648.6|12647.7|12644.7|12643.8|104
1732188300000|2024-11-21 11:25:00|12646.9|12646|12648.7|12647.8|12652|12651.1|12646.7|12645.8|178
1732188600000|2024-11-21 11:30:00|12648.9|12648|12645.8|12644.3|12650.7|12649.8|12644.5|12643.6|149
1732188900000|2024-11-21 11:35:00|12645.9|12644.4|12643.7|12642.2|12646.1|12644.6|12640.4|12639.5|226
1732189200000|2024-11-21 11:40:00|12643.6|12642.1|12641.9|12641|12645.2|12644.3|12641.2|12640|236
1732189500000|2024-11-21 11:45:00|12641.8|12640.9|12638.3|12637.4|12643.8|12642.9|12637.2|12635.7|195
1732189800000|2024-11-21 11:50:00|12638.2|12637.3|12635.7|12634.8|12638.5|12637.6|12635.2|12634.3|218
1732190100000|2024-11-21 11:55:00|12635.8|12634.9|12638.6|12637.7|12638.7|12637.8|12635.3|12634.4|222
1732190400000|2024-11-21 12:00:00|12638.7|12637.8|12640.1|12639.2|12641.9|12641|12634.4|12633.5|285
1732190700000|2024-11-21 12:05:00|12640.2|12639.3|12640.7|12639.8|12641.6|12640.7|12638.9|12638|145
1732191000000|2024-11-21 12:10:00|12640.6|12639.7|12638.4|12637.5|12641.3|12640.4|12636.8|12635.9|150
1732191300000|2024-11-21 12:15:00|12638.3|12637.4|12635.7|12634.8|12640.3|12639.4|12633.6|12632.7|193
1732191600000|2024-11-21 12:20:00|12635.8|12634.9|12633.2|12632.3|12636.5|12635.6|12631.6|12630.4|140
1732191900000|2024-11-21 12:25:00|12633.3|12632.4|12633.6|12632.7|12634.8|12633.4|12632|12631.1|115
1732192200000|2024-11-21 12:30:00|12633.7|12632.8|12634.1|12633.2|12634.7|12633.8|12632.3|12631.4|161
1732192500000|2024-11-21 12:35:00|12633.9|12633|12632.8|12631.9|12637|12636.1|12631.7|12630.8|127
1732192800000|2024-11-21 12:40:00|12633.4|12632.5|12641.7|12640.8|12642|12641.1|12633.4|12632.5|165
1732193100000|2024-11-21 12:45:00|12641.6|12640.7|12643.5|12642|12645.1|12643.6|12641.3|12640.4|203
1732193400000|2024-11-21 12:50:00|12643.6|12642.1|12643.6|12642.7|12644.2|12643|12641.3|12640.4|223
1732193700000|2024-11-21 12:55:00|12643.5|12642.6|12640.1|12639.2|12643.5|12642.6|12638.5|12637.6|235
1732194000000|2024-11-21 13:00:00|12640.3|12639.4|12640.6|12639.7|12644.1|12642.6|12636.9|12636|358
1732194300000|2024-11-21 13:05:00|12640.5|12639.6|12640.9|12639.4|12643.6|12642.1|12639.8|12638.8|341
1732194600000|2024-11-21 13:10:00|12640.8|12639.3|12641.9|12641|12642.2|12641|12638.7|12637.2|241
1732194900000|2024-11-21 13:15:00|12642.3|12641.4|12638.6|12637.7|12643.3|12642.4|12638.3|12637.4|204
1732195200000|2024-11-21 13:20:00|12638.4|12637.5|12639.5|12638|12639.6|12638.7|12635.6|12634.7|246
1732195500000|2024-11-21 13:25:00|12639.1|12637.6|12639.2|12634.2|12640.2|12637.6|12635.6|12634.2|236
1732195800000|2024-11-21 13:30:00|12641.2|12631|12645.8|12644.9|12646.8|12645.9|12635.3|12626.7|639
1732196100000|2024-11-21 13:35:00|12645.9|12645|12655.2|12654.3|12658.1|12657.2|12645.9|12644.8|513
1732196400000|2024-11-21 13:40:00|12655|12654.1|12649.8|12648.9|12656.1|12655.2|12647.6|12646.7|473
1732196700000|2024-11-21 13:45:00|12649.7|12648.8|12646.6|12645.7|12649.8|12648.9|12645.2|12643.9|413
1732197000000|2024-11-21 13:50:00|12646.8|12645.9|12647.3|12646.4|12649.4|12648.5|12640.2|12639.1|438
1732197300000|2024-11-21 13:55:00|12647.4|12646.5|12647.9|12647|12651.2|12649.7|12646.5|12645.6|387
1732197600000|2024-11-21 14:00:00|12648|12647.1|12645.3|12644.4|12650.9|12650|12645.3|12644.4|405
1732197900000|2024-11-21 14:05:00|12645.5|12644.6|12637.5|12636.6|12645.7|12644.8|12636.5|12635.6|348
1732198200000|2024-11-21 14:10:00|12636.8|12635.9|12638.5|12637.6|12640.8|12639.5|12635.4|12634.5|326
1732198500000|2024-11-21 14:15:00|12638.6|12637.7|12637.8|12636.9|12640.4|12639.5|12633.6|12632.7|315
1732198800000|2024-11-21 14:20:00|12637.7|12636.8|12636.3|12635.4|12638.7|12637.8|12632.4|12631.5|344
1732199100000|2024-11-21 14:25:00|12636.4|12635.5|12635.7|12634.8|12639.8|12638.9|12634.9|12633.9|325
1732199400000|2024-11-21 14:30:00|12635.8|12634.9|12634.2|12633.3|12637.8|12636.9|12632.6|12631.7|503
1732199700000|2024-11-21 14:35:00|12634.1|12633.2|12624.7|12623.2|12635.7|12634.8|12623.8|12622.9|418
1732200000000|2024-11-21 14:40:00|12623.8|12622.9|12633|12631.5|12633|12631.8|12620.2|12619.1|690
1732200300000|2024-11-21 14:45:00|12632.9|12631.4|12630|12629.1|12635.1|12633.6|12628.6|12627.2|550
1732200600000|2024-11-21 14:50:00|12629.9|12629|12632.8|12631.9|12636|12635.1|12629.1|12627.7|428
1732200900000|2024-11-21 14:55:00|12632.7|12631.8|12637.6|12636.1|12637.9|12636.7|12632.3|12631.4|392
1732201200000|2024-11-21 15:00:00|12637.5|12636|12644.4|12642.9|12644.4|12642.9|12636.7|12635.2|453
1732201500000|2024-11-21 15:05:00|12644.6|12643.1|12650.9|12650|12653.2|12652.3|12643.7|12642.7|473
1732201800000|2024-11-21 15:10:00|12651.1|12650.2|12647.2|12646.3|12651.1|12650.2|12644.8|12643.6|444
1732202100000|2024-11-21 15:15:00|12647.3|12646.4|12645.3|12644.4|12650.7|12649.8|12642.9|12642|423
1732202400000|2024-11-21 15:20:00|12645.2|12644.3|12647.1|12646.2|12648.8|12647.9|12642.3|12641.4|353
1732202700000|2024-11-21 15:25:00|12647|12646.1|12640|12638.5|12648.7|12647.8|12639.8|12638.3|442
1732203000000|2024-11-21 15:30:00|12639.2|12637.7|12639.6|12638.7|12640.6|12639.3|12633.6|12632.4|492
1732203300000|2024-11-21 15:35:00|12639.3|12638.4|12640.7|12639.2|12642.8|12641.9|12639.3|12638.2|332
1732203600000|2024-11-21 15:40:00|12640.6|12639.1|12635.6|12634.7|12641.2|12640.1|12634.8|12633.9|294
1732203900000|2024-11-21 15:45:00|12635.3|12634.4|12629.8|12628.9|12635.3|12634.4|12626.7|12625.8|243
1732204200000|2024-11-21 15:50:00|12630.3|12629.4|12620.4|12619.5|12630.7|12629.8|12617.6|12616.7|367
1732204500000|2024-11-21 15:55:00|12620.9|12620|12618.4|12617.5|12624.5|12623.6|12617.5|12616.6|514
1732204800000|2024-11-21 16:00:00|12617.9|12617|12619.6|12618.1|12622.8|12621.6|12616.3|12615.4|438
1732205100000|2024-11-21 16:05:00|12619.2|12618.3|12611.1|12610.2|12619.3|12618.4|12607.6|12606.1|452
1732205400000|2024-11-21 16:10:00|12610.8|12609.9|12611.8|12610.3|12616.3|12615.4|12606.2|12605.3|600
1732205700000|2024-11-21 16:15:00|12611.1|12609.6|12598.6|12597.7|12611.8|12610.3|12593.7|12592.8|969
1732206000000|2024-11-21 16:20:00|12598.7|12597.8|12605|12604.1|12607.3|12606.1|12595.2|12593.7|873
1732206300000|2024-11-21 16:25:00|12605.7|12604.8|12605.2|12604.3|12605.8|12604.9|12598.9|12598|504
1732206600000|2024-11-21 16:30:00|12605.3|12604.4|12603.7|12602.8|12608.6|12607.7|12601.8|12600.9|452
1732206900000|2024-11-21 16:35:00|12603.6|12602.7|12602.9|12601.4|12603.8|12602.9|12596.2|12595.3|475
1732207200000|2024-11-21 16:40:00|12602.8|12601.3|12594.4|12593.5|12604.2|12602.7|12593.8|12592.9|449
1732207500000|2024-11-21 16:45:00|12594.3|12593.4|12589.7|12588.8|12595.2|12594.3|12588.5|12587.6|540
1732207800000|2024-11-21 16:50:00|12590.3|12589.4|12594.1|12593.2|12595.3|12594.4|12588.1|12587.2|397
1732208100000|2024-11-21 16:55:00|12594.2|12593.3|12586.3|12585.4|12594.3|12593.4|12585.8|12584.9|397
1732208400000|2024-11-21 17:00:00|12586|12585.1|12579.3|12578.4|12586.2|12585.3|12577.2|12576.3|548
1732208700000|2024-11-21 17:05:00|12579.4|12578.5|12582.7|12581.8|12583.6|12582.7|12576.9|12576|337
1732209000000|2024-11-21 17:10:00|12583.2|12582.3|12579.8|12578.9|12585.5|12584.6|12579.7|12578.8|397
1732209300000|2024-11-21 17:15:00|12579.7|12578.8|12583|12582.1|12583.9|12583|12577.5|12576.6|391
1732209600000|2024-11-21 17:20:00|12583.2|12582.3|12589.8|12588.9|12591.5|12590.6|12582.9|12582|392
1732209900000|2024-11-21 17:25:00|12589.9|12589|12590|12589.1|12590.9|12590|12586|12585.1|368
1732210200000|2024-11-21 17:30:00|12589.9|12589|12589.9|12589|12593.2|12592.3|12589.4|12588.5|320
1732210500000|2024-11-21 17:35:00|12590.1|12589.2|12594.1|12593.2|12595.5|12594.6|12588.7|12587.8|243
1732210800000|2024-11-21 17:40:00|12594|12593.1|12598.1|12597.2|12599.8|12598.9|12594|12593.1|237
1732211100000|2024-11-21 17:45:00|12598.2|12597.3|12601.2|12600.3|12602.8|12601.9|12597.4|12596.5|248
1732211400000|2024-11-21 17:50:00|12600.9|12600|12601.7|12600.8|12603|12602.1|12599|12598.1|255
1732211700000|2024-11-21 17:55:00|12601.6|12600.7|12600.6|12599.7|12602.1|12601.2|12599.4|12598.5|240
1732212000000|2024-11-21 18:00:00|12600.7|12599.8|12597.1|12596.2|12602.4|12601.5|12597|12596.1|225
1732212300000|2024-11-21 18:05:00|12597.2|12596.3|12596.3|12595.4|12597.3|12596.4|12592.3|12591.4|234
1732212600000|2024-11-21 18:10:00|12596.4|12595.5|12603.4|12602.5|12603.6|12602.7|12595.9|12595|221
1732212900000|2024-11-21 18:15:00|12603.3|12602.4|12604|12603.1|12604.9|12604|12603.2|12602.3|160
1732213200000|2024-11-21 18:20:00|12604.1|12603.2|12602.5|12601.6|12604.1|12603.2|12599.9|12599|208
1732213500000|2024-11-21 18:25:00|12602.6|12601.7|12599.3|12598.4|12602.7|12601.8|12598.9|12598|160
1732213800000|2024-11-21 18:30:00|12599|12598.1|12602.7|12601.8|12602.9|12602|12598.4|12597.5|209
1732214100000|2024-11-21 18:35:00|12602.8|12601.9|12601|12600.1|12604.5|12603.6|12598.8|12597.9|187
1732214400000|2024-11-21 18:40:00|12600.8|12599.9|12601.1|12600.2|12605|12604.1|12600.1|12599.2|223
1732214700000|2024-11-21 18:45:00|12600.6|12599.7|12600.1|12599.2|12602.6|12601.7|12599.3|12598.4|176
1732215000000|2024-11-21 18:50:00|12600.2|12599.3|12603.6|12602.7|12603.6|12602.7|12598.9|12598|153
1732215300000|2024-11-21 18:55:00|12603.7|12602.8|12602.1|12601.2|12604.4|12603.5|12601.8|12600.9|227
1732215600000|2024-11-21 19:00:00|12602|12601.1|12601.4|12600.5|12603.3|12602.4|12601|12600.1|200
1732215900000|2024-11-21 19:05:00|12601.1|12600.2|12597.4|12596.5|12601.9|12601|12597.1|12596.2|151
1732216200000|2024-11-21 19:10:00|12597.1|12596.2|12593.8|12592.9|12597.1|12596.2|12592.6|12591.7|198
1732216500000|2024-11-21 19:15:00|12594|12593.1|12595|12594.1|12596.9|12595.7|12592.6|12591.7|148
1732216800000|2024-11-21 19:20:00|12595.1|12594.2|12597.6|12596.7|12597.6|12596.7|12591.2|12590.3|208
1732217100000|2024-11-21 19:25:00|12597.7|12596.8|12595.9|12595|12599.4|12598.5|12594.5|12593.6|169
1732217400000|2024-11-21 19:30:00|12595.8|12594.9|12594.8|12593.9|12596.3|12595.4|12594.3|12593.4|147
1732217700000|2024-11-21 19:35:00|12594.5|12593.6|12599.5|12598.6|12599.7|12598.8|12594.1|12593.2|117
1732218000000|2024-11-21 19:40:00|12599.4|12598.5|12602.5|12601.6|12602.6|12601.7|12599.4|12598.5|168
1732218300000|2024-11-21 19:45:00|12602.6|12601.7|12601.3|12600.4|12602.8|12601.9|12599.3|12598.4|103
1732218600000|2024-11-21 19:50:00|12601.6|12600.7|12603.6|12602.7|12603.6|12602.7|12601.1|12600.2|143
1732218900000|2024-11-21 19:55:00|12603.5|12602.6|12602|12601.1|12605.2|12604.3|12601.8|12600.9|148
1732219200000|2024-11-21 20:00:00|12601.8|12600.9|12604.8|12603.9|12605.9|12605|12601.8|12600.9|178
1732219500000|2024-11-21 20:05:00|12604.7|12603.8|12601.2|12600.3|12605.3|12604|12601|12600|178
1732219800000|2024-11-21 20:10:00|12601.1|12600.2|12598.8|12597.9|12601.6|12600.7|12598.8|12597.9|145
1732220100000|2024-11-21 20:15:00|12598.9|12598|12596.2|12595.3|12599.4|12598.5|12595.6|12594.7|154
1732220400000|2024-11-21 20:20:00|12595.9|12595|12598.3|12597.4|12599.8|12598.9|12595.9|12594.8|129
1732220700000|2024-11-21 20:25:00|12598.2|12597.3|12598.9|12598|12599.5|12598.6|12597.7|12596.6|135
1732221000000|2024-11-21 20:30:00|12598.8|12597.9|12598.8|12597.9|12600.7|12599.8|12597.7|12596.8|154
1732221300000|2024-11-21 20:35:00|12598.7|12597.8|12597.6|12596.7|12598.7|12597.8|12596.1|12595.2|167
1732221600000|2024-11-21 20:40:00|12597.7|12596.8|12596.7|12595.8|12597.7|12596.8|12596.4|12595.5|75
1732221900000|2024-11-21 20:45:00|12596.6|12595.7|12597.1|12596.2|12597.6|12596.7|12596.4|12595.3|97
1732222200000|2024-11-21 20:50:00|12597|12596.1|12599.9|12599|12600.1|12599.2|12596.8|12595.9|55
1732222500000|2024-11-21 20:55:00|12599.8|12598.9|12596.4|12595.5|12599.9|12599|12595.8|12594.9|121
1732222800000|2024-11-21 21:00:00|12596.5|12595.6|12596.4|12595.5|12597.4|12596.5|12595.7|12594.8|184
1732223100000|2024-11-21 21:05:00|12596.3|12595.4|12595.6|12594.7|12596.5|12595.6|12595.5|12594.6|55
1732223400000|2024-11-21 21:10:00|12595.7|12594.8|12592.4|12591.5|12595.7|12594.8|12592.1|12591.2|83
1732223700000|2024-11-21 21:15:00|12592.3|12591.4|12591.8|12590.9|12592.6|12591.7|12591.8|12590.9|36
1732224000000|2024-11-21 21:20:00|12591.7|12590.8|12590.4|12589.5|12591.7|12590.8|12590.4|12589.5|93
1732224300000|2024-11-21 21:25:00|12590.5|12589.6|12589.6|12588.7|12591.1|12590.2|12589.6|12588.7|69
1732224600000|2024-11-21 21:30:00|12588.9|12588|12588.8|12587.9|12589|12588.1|12588.5|12587.6|86
1732224900000|2024-11-21 21:35:00|12588.7|12587.8|12587.7|12586.8|12588.9|12588|12587.6|12586.7|72
1732225200000|2024-11-21 21:40:00|12587.6|12586.7|12587.9|12587|12588.6|12587.7|12587.4|12586.5|70
1732225500000|2024-11-21 21:45:00|12587.5|12586.6|12587.6|12586.7|12588.2|12586.9|12587.2|12586.2|77
1732225800000|2024-11-21 21:50:00|12587.5|12586.6|12588.2|12586.7|12588.3|12586.8|12587.3|12586.2|74
1732226100000|2024-11-21 21:55:00|12588.7|12586.3|12591.6|12586.5|12591.7|12588.1|12588.4|12585.5|112
1732226400000|2024-11-21 22:00:00|12595.2|12583.9|12597.5|12587.4|12597.5|12587.5|12594.8|12583.9|10
1732226700000|2024-11-21 22:05:00|12596.8|12586.7|12594.1|12585.6|12597.2|12587.1|12593.8|12584.2|36
1732227000000|2024-11-21 22:10:00|12594|12585.7|12594.7|12585.4|12595.2|12586.3|12594|12585.3|37
1732227300000|2024-11-21 22:15:00|12594.8|12585.8|12595.4|12585.9|12595.6|12586.3|12594.7|12585.4|25
1732227600000|2024-11-21 22:20:00|12595.5|12587|12595.1|12585.8|12595.5|12587.3|12594.9|12585.8|223
1732227900000|2024-11-21 22:25:00|12595.2|12585.9|12595.2|12586|12595.7|12586.1|12595.2|12585.6|37
1732228200000|2024-11-21 22:30:00|12595.1|12586.1|12594.3|12586.6|12596.4|12587|12594|12584.5|110
1732228500000|2024-11-21 22:35:00|12594.4|12586.7|12595.1|12586.7|12595.6|12587.2|12593.6|12585.2|100
1732228800000|2024-11-21 22:40:00|12594.4|12587.5|12594|12588|12594.5|12588.2|12593.9|12587.3|38
1732229100000|2024-11-21 22:45:00|12593.9|12588.1|12593.9|12588.7|12594.5|12588.9|12593.7|12587.8|55
1732229400000|2024-11-21 22:50:00|12594|12588.6|12593.9|12589|12594.1|12589|12593.8|12588.4|46
1732229700000|2024-11-21 22:55:00|12594|12588.9|12593.5|12588.8|12594.1|12589.5|12593.4|12587.7|65
1732230000000|2024-11-21 23:00:00|12593.7|12588.5|12590.5|12588.1|12593.9|12590.1|12590.5|12587.2|69
1732230300000|2024-11-21 23:05:00|12590.1|12588.6|12588|12586.5|12591.4|12589.1|12588|12586.5|28
1732230600000|2024-11-21 23:10:00|12588.1|12586.6|12587.7|12586.8|12589.3|12588.1|12587.7|12586.4|69
1732230900000|2024-11-21 23:15:00|12587.6|12586.7|12587.4|12586.5|12587.9|12586.9|12586.5|12585.6|64
1732231200000|2024-11-21 23:20:00|12587.3|12586.4|12588.2|12586.7|12588.3|12587.2|12587.3|12586.4|62
1732231500000|2024-11-21 23:25:00|12588.3|12586.8|12588.1|12586.6|12588.3|12587.4|12587.6|12586.4|38
1732231800000|2024-11-21 23:30:00|12588.7|12587.8|12588.6|12587.1|12590|12588.8|12588.6|12587.1|62
1732232100000|2024-11-21 23:35:00|12588.7|12587.2|12589.8|12588.9|12590|12589|12588.7|12587.2|40
1732232400000|2024-11-21 23:40:00|12589.7|12588.8|12588.8|12587.9|12590.3|12589.1|12588.8|12587.9|26
1732232700000|2024-11-21 23:45:00|12588.7|12587.8|12585.7|12584.8|12589.6|12588.7|12585.6|12584.7|60
1732233000000|2024-11-21 23:50:00|12585.8|12584.9|12587.7|12586.8|12589|12588.1|12585.8|12584.9|64
1732233300000|2024-11-21 23:55:00|12587.4|12586.5|12585.4|12584.5|12588|12586.8|12583.9|12583|79
1732233600000|2024-11-22 00:00:00|12585.3|12584.4|12586.7|12585.8|12588|12586.7|12585.3|12583.9|271
1732233900000|2024-11-22 00:05:00|12587.4|12586.5|12588.6|12587.1|12589.5|12588|12587.4|12586.2|165
1732234200000|2024-11-22 00:10:00|12588.4|12586.9|12587.9|12586.4|12588.4|12586.9|12585.8|12584.3|148
1732234500000|2024-11-22 00:15:00|12587.8|12586.3|12588.1|12586.6|12588.3|12586.8|12586.8|12585.3|108
1732234800000|2024-11-22 00:20:00|12588|12586.5|12588.2|12586.7|12588.7|12587.2|12585.6|12584.1|109
1732235100000|2024-11-22 00:25:00|12588.1|12586.6|12587.7|12586.2|12588.7|12587.2|12587.2|12585.7|62
1732235400000|2024-11-22 00:30:00|12587.8|12586.3|12588.3|12586.8|12588.5|12587|12586.7|12585.2|112
1732235700000|2024-11-22 00:35:00|12588.1|12586.6|12587.1|12586.2|12588.6|12587.7|12586.8|12585.7|85
1732236000000|2024-11-22 00:40:00|12587|12586.1|12587.7|12586.8|12588.9|12588|12586.7|12585.8|113
1732236300000|2024-11-22 00:45:00|12587.6|12586.7|12587.1|12585.6|12588|12587.1|12584.8|12583.9|188
1732236600000|2024-11-22 00:50:00|12587.2|12585.7|12589.8|12588.9|12591.1|12589.6|12587.2|12585.7|318
1732236900000|2024-11-22 00:55:00|12590.1|12589.2|12590.7|12589.8|12591.7|12590.8|12589.9|12589|261
1732237200000|2024-11-22 01:00:00|12590.6|12589.7|12592|12591.1|12593.2|12592.3|12590.6|12589.7|177
1732237500000|2024-11-22 01:05:00|12592.2|12591.3|12591.3|12590.4|12593.8|12592.9|12591.3|12589.9|164
1732237800000|2024-11-22 01:10:00|12591.1|12590.2|12591.7|12590.8|12592.4|12591.5|12590.8|12589.9|204
1732238100000|2024-11-22 01:15:00|12591.6|12590.7|12592.2|12591.3|12593|12592.1|12591|12590.1|168
1732238400000|2024-11-22 01:20:00|12592.1|12591.2|12591.6|12590.7|12593.2|12592.3|12590.9|12590|134
1732238700000|2024-11-22 01:25:00|12591.5|12590.6|12590.8|12589.9|12591.7|12590.8|12590.1|12589.2|123
1732239000000|2024-11-22 01:30:00|12590.7|12589.8|12591.6|12590.7|12592.2|12591.3|12590.1|12589|166
1732239300000|2024-11-22 01:35:00|12591.2|12590.3|12588.3|12587.4|12592.1|12591.2|12588.2|12587.3|135
1732239600000|2024-11-22 01:40:00|12588.4|12587.5|12591.2|12590.3|12592.2|12591.3|12588.4|12587.5|118
1732239900000|2024-11-22 01:45:00|12590.9|12590|12591.8|12590.9|12591.8|12590.9|12589.9|12589|111
1732240200000|2024-11-22 01:50:00|12591.9|12591|12593.7|12592.8|12594.7|12593.8|12591.7|12590.5|221
1732240500000|2024-11-22 01:55:00|12593.4|12592.5|12588.7|12587.8|12594.2|12592.8|12586.4|12584.9|360
1732240800000|2024-11-22 02:00:00|12588.6|12587.7|12589.5|12588.6|12590.7|12589.8|12588.3|12587.4|172
1732241100000|2024-11-22 02:05:00|12589.6|12588.7|12586.7|12585.2|12590.3|12589.4|12586.7|12585.2|231
1732241400000|2024-11-22 02:10:00|12586.8|12585.3|12584|12582.5|12587.1|12585.6|12584|12582.5|225
1732241700000|2024-11-22 02:15:00|12583.7|12582.2|12586.5|12585.6|12587.4|12586.5|12583.5|12582.2|157
1732242000000|2024-11-22 02:20:00|12586.8|12585.3|12585.9|12585|12587.5|12586|12585.8|12584.9|300
1732242300000|2024-11-22 02:25:00|12585.8|12584.9|12585.7|12584.8|12586.5|12585.5|12585.6|12584.4|162
1732242600000|2024-11-22 02:30:00|12586|12584.5|12583.2|12581.7|12586.4|12584.9|12583.1|12581.6|245
1732242900000|2024-11-22 02:35:00|12583.1|12581.6|12584.8|12583.9|12584.8|12583.9|12581.7|12580.2|216
1732243200000|2024-11-22 02:40:00|12584.7|12583.8|12585.1|12584.2|12585.4|12584.5|12583.6|12582.7|172
1732243500000|2024-11-22 02:45:00|12584.9|12584|12585.7|12584.8|12585.7|12584.8|12584.6|12583.7|139
1732243800000|2024-11-22 02:50:00|12585.6|12584.7|12587.3|12586.4|12587.5|12586.6|12585|12584.1|133
1732244100000|2024-11-22 02:55:00|12587.4|12586.5|12587.5|12586.6|12587.9|12587|12585.7|12584.7|181
1732244400000|2024-11-22 03:00:00|12587.6|12586.7|12588.3|12587.4|12589.9|12588.9|12587.5|12586.6|182
1732244700000|2024-11-22 03:05:00|12588.2|12587.3|12588.8|12587.9|12588.8|12587.9|12587.3|12586.4|111
1732245000000|2024-11-22 03:10:00|12588.7|12587.8|12589.6|12588.7|12590.7|12589.8|12588.7|12587.8|106
1732245300000|2024-11-22 03:15:00|12589.7|12588.8|12590.6|12589.7|12590.7|12589.8|12589.1|12588.2|108
1732245600000|2024-11-22 03:20:00|12590.7|12589.8|12593.1|12592.2|12593.4|12592.5|12590.3|12589.2|174
1732245900000|2024-11-22 03:25:00|12593.2|12592.3|12593.2|12592.3|12594.6|12593.7|12592.6|12591.7|188
1732246200000|2024-11-22 03:30:00|12592.8|12591.9|12588.8|12587.9|12593.2|12592|12588.2|12587.3|164
1732246500000|2024-11-22 03:35:00|12588.7|12587.8|12590.8|12589.3|12591.9|12590.4|12588.5|12587|252
1732246800000|2024-11-22 03:40:00|12590.9|12589.4|12584.7|12583.8|12590.9|12589.4|12584.5|12583.6|213
1732247100000|2024-11-22 03:45:00|12584.6|12583.7|12584.6|12583.7|12585.8|12584.8|12584.5|12583.6|76
1732247400000|2024-11-22 03:50:00|12584.7|12583.8|12584.6|12583.7|12585.8|12584.9|12584|12583.1|88
1732247700000|2024-11-22 03:55:00|12584.7|12583.8|12584.6|12583.7|12587.6|12586.7|12584.6|12583.7|106
1732248000000|2024-11-22 04:00:00|12584.5|12583.6|12587.6|12586.1|12588|12586.8|12584|12583.1|166
1732248300000|2024-11-22 04:05:00|12587.9|12586.4|12585.4|12584.5|12588|12586.5|12585.4|12584.5|136
1732248600000|2024-11-22 04:10:00|12585.5|12584.6|12583.5|12582|12585.7|12584.6|12582.8|12581.9|144
1732248900000|2024-11-22 04:15:00|12583.6|12582.1|12584.3|12583.4|12584.7|12583.4|12582.3|12581.2|199
1732249200000|2024-11-22 04:20:00|12584.4|12583.5|12583.7|12582.8|12584.6|12583.7|12581.8|12580.5|143
1732249500000|2024-11-22 04:25:00|12583.8|12582.9|12583.5|12582.6|12584.9|12583.5|12583.4|12582.5|157
1732249800000|2024-11-22 04:30:00|12583.6|12582.7|12584|12583.1|12584.1|12583.2|12581.6|12580.7|152
1732250100000|2024-11-22 04:35:00|12583.6|12582.7|12583.2|12582.3|12584.7|12583.2|12582.9|12582|133
1732250400000|2024-11-22 04:40:00|12583.3|12582.4|12581.4|12580.5|12583.6|12582.7|12581.4|12580.3|154
1732250700000|2024-11-22 04:45:00|12581.7|12580.2|12585.9|12584.4|12585.9|12584.8|12581.5|12580|203
1732251000000|2024-11-22 04:50:00|12585.6|12584.1|12586.8|12585.3|12587.8|12586.3|12585.4|12584|208
1732251300000|2024-11-22 04:55:00|12586.7|12585.2|12585.9|12584.4|12586.8|12585.3|12584.6|12583.5|130
1732251600000|2024-11-22 05:00:00|12585.7|12584.2|12581.6|12580.1|12585.8|12584.3|12579.4|12578.5|237
1732251900000|2024-11-22 05:05:00|12581.4|12579.9|12578.6|12577.7|12581.5|12580|12577.1|12576.2|148
1732252200000|2024-11-22 05:10:00|12578.5|12577.6|12577.5|12576.6|12578.6|12577.7|12574.5|12573.6|137
1732252500000|2024-11-22 05:15:00|12577.6|12576.7|12572.6|12571.7|12578.1|12577.2|12572|12570.6|210
1732252800000|2024-11-22 05:20:00|12572.7|12571.8|12573.5|12572.6|12574.4|12573.5|12571.5|12570.6|179
1732253100000|2024-11-22 05:25:00|12573.4|12572.5|12572.7|12571.8|12573.9|12573|12571.5|12570.6|167
1732253400000|2024-11-22 05:30:00|12572.5|12571.6|12569.8|12568.3|12573.5|12572.6|12567.5|12566.6|179
1732253700000|2024-11-22 05:35:00|12570.1|12568.6|12570.9|12569.4|12572.6|12571.1|12569.7|12568.2|229
1732254000000|2024-11-22 05:40:00|12570.8|12569.3|12567.9|12566.4|12570.9|12569.4|12567.6|12566.1|155
1732254300000|2024-11-22 05:45:00|12567.8|12566.3|12568|12567.1|12568.3|12567.4|12566.8|12565.9|176
1732254600000|2024-11-22 05:50:00|12568.1|12567.2|12569.5|12568.6|12571|12569.7|12568.1|12567.2|165
1732254900000|2024-11-22 05:55:00|12569.1|12568.2|12569.3|12568.4|12570.8|12569.9|12568.9|12568|111
1732255200000|2024-11-22 06:00:00|12569.1|12568.2|12568.8|12567.9|12569.1|12568.2|12565.3|12564.4|221
1732255500000|2024-11-22 06:05:00|12568.7|12567.8|12571.5|12570.6|12571.8|12570.9|12568.5|12567.5|265
1732255800000|2024-11-22 06:10:00|12571.4|12570.5|12570.7|12569.8|12572.3|12571.4|12569.8|12568.9|173
1732256100000|2024-11-22 06:15:00|12570.6|12569.7|12570.9|12570|12572.9|12571.4|12570.3|12569.4|171
1732256400000|2024-11-22 06:20:00|12571.1|12570.2|12567.7|12566.8|12572.2|12570.7|12566.4|12565.5|193
1732256700000|2024-11-22 06:25:00|12567.6|12566.7|12568.6|12567.7|12569.3|12568.4|12566.6|12565.5|154
1732257000000|2024-11-22 06:30:00|12568.5|12567.6|12570.7|12569.8|12571|12570.1|12568.3|12567.2|167
1732257300000|2024-11-22 06:35:00|12570.6|12569.7|12567.9|12567|12570.8|12569.7|12567.5|12566.6|160
1732257600000|2024-11-22 06:40:00|12568|12567.1|12569.5|12568.6|12569.6|12568.7|12567|12566.1|104
1732257900000|2024-11-22 06:45:00|12569.4|12568.5|12572.9|12571.4|12573|12571.7|12569.4|12568.5|122
1732258200000|2024-11-22 06:50:00|12573|12571.5|12571.3|12570.4|12573|12571.5|12568.5|12567.6|110
1732258500000|2024-11-22 06:55:00|12571.6|12570.7|12575|12567.8|12575.4|12573.5|12570.8|12567.8|274
1732258800000|2024-11-22 07:00:00|12576.4|12565.4|12554.4|12553.5|12576.4|12567.9|12552.5|12551|613
1732259100000|2024-11-22 07:05:00|12554.3|12553.4|12559.3|12558.4|12559.4|12558.5|12552.8|12551.9|335
1732259400000|2024-11-22 07:10:00|12559.4|12558.5|12557.1|12556.2|12560.4|12559.5|12555.8|12554.3|246
1732259700000|2024-11-22 07:15:00|12557.3|12556.4|12562.6|12561.7|12563.3|12562.4|12557.3|12556.4|168
1732260000000|2024-11-22 07:20:00|12562.9|12562|12570.7|12569.8|12571.3|12570.4|12562.1|12560.9|239
1732260300000|2024-11-22 07:25:00|12570.8|12569.9|12571.9|12571|12573.6|12572.2|12569.6|12568.4|253
1732260600000|2024-11-22 07:30:00|12571.8|12570.9|12565.9|12565|12573.4|12572.4|12564.4|12563.1|332
1732260900000|2024-11-22 07:35:00|12565.6|12564.7|12570.5|12569.6|12570.9|12570|12564.2|12563.3|251
1732261200000|2024-11-22 07:40:00|12570.4|12569.5|12569.5|12568.6|12573.6|12572.7|12568.7|12567.8|208
1732261500000|2024-11-22 07:45:00|12569.6|12568.7|12569.6|12568.7|12572.9|12571.6|12569.4|12567.9|192
1732261800000|2024-11-22 07:50:00|12569.9|12569|12575.5|12574|12575.5|12574.5|12567.8|12566.9|244
1732262100000|2024-11-22 07:55:00|12575.2|12573.7|12572.6|12571.7|12575.4|12574.2|12572.6|12571.7|170
1732262400000|2024-11-22 08:00:00|12573.2|12572.3|12578.1|12576.6|12580.4|12579.3|12572.7|12571.8|302
1732262700000|2024-11-22 08:05:00|12578.5|12577|12577.9|12576.4|12579.5|12578.5|12576.3|12575.4|259
1732263000000|2024-11-22 08:10:00|12577.7|12576.2|12578.9|12578|12580.1|12579.2|12573.8|12572.9|237
1732263300000|2024-11-22 08:15:00|12577.1|12576.2|12574.7|12573.8|12577.2|12576.3|12566.8|12562.4|892
1732263600000|2024-11-22 08:20:00|12574.6|12573.7|12575.2|12574.3|12579.7|12578.8|12571.3|12570.4|609
1732263900000|2024-11-22 08:25:00|12575.4|12574.5|12578.7|12577.8|12579.8|12578.9|12574.9|12574|418
1732264200000|2024-11-22 08:30:00|12579|12578.1|12578.5|12577.6|12582.4|12581.5|12569.9|12563.7|748
1732264500000|2024-11-22 08:35:00|12578.4|12577.5|12573.6|12572.7|12579.6|12578.7|12573.4|12572.5|491
1732264800000|2024-11-22 08:40:00|12573.4|12572.5|12568.4|12567.5|12574.8|12573.9|12566.8|12565.9|332
1732265100000|2024-11-22 08:45:00|12568.3|12567.4|12564.3|12563.4|12568.8|12567.9|12563|12562.1|335
1732265400000|2024-11-22 08:50:00|12564.2|12563.3|12565.9|12565|12566|12565.1|12561|12560.1|433
1732265700000|2024-11-22 08:55:00|12565.8|12564.9|12554.4|12553.5|12566.5|12565.6|12553.4|12552.5|441
1732266000000|2024-11-22 09:00:00|12554.6|12553.7|12543.7|12542.8|12555|12553.9|12543.4|12542.5|814
1732266300000|2024-11-22 09:05:00|12543.6|12542.7|12534.2|12533.3|12546.2|12545.3|12533.5|12532.6|638
1732266600000|2024-11-22 09:10:00|12534.5|12533.6|12504.8|12503.3|12535.5|12534.3|12496.9|12495.4|1747
1732266900000|2024-11-22 09:15:00|12504.7|12503.2|12519.4|12518.5|12525.2|12523.7|12502.9|12501.4|1468
1732267200000|2024-11-22 09:20:00|12519.5|12518.6|12521.8|12520.9|12526.9|12526|12515.5|12514.6|938
1732267500000|2024-11-22 09:25:00|12521.7|12520.8|12535.8|12524.8|12535.8|12529.1|12518|12516.5|729
1732267800000|2024-11-22 09:30:00|12527.1|12516.1|12524.2|12521.7|12527.1|12522.5|12494.8|12491|1077
1732268100000|2024-11-22 09:35:00|12524.5|12521.9|12535.1|12533.6|12537.3|12535.8|12524|12521.5|918
1732268400000|2024-11-22 09:40:00|12535.2|12533.7|12535.3|12534.4|12541.6|12540.7|12528.9|12527.3|529
1732268700000|2024-11-22 09:45:00|12535.2|12534.3|12525.6|12524.1|12536.6|12535.7|12524.6|12523.7|530
1732269000000|2024-11-22 09:50:00|12525.5|12524|12522.4|12521.5|12526.6|12525.6|12517.7|12516.2|440
1732269300000|2024-11-22 09:55:00|12522.3|12521.4|12512.6|12511.7|12522.4|12521.5|12512|12511.1|481
1732269600000|2024-11-22 10:00:00|12512.4|12511.5|12497.6|12496.1|12513|12512.1|12494.8|12493.5|711
1732269900000|2024-11-22 10:05:00|12497.7|12496.2|12498.8|12497.9|12501|12499.5|12487.8|12486.7|579
1732270200000|2024-11-22 10:10:00|12498.9|12498|12496.6|12495.7|12507.4|12505.9|12493.9|12492.4|588
1732270500000|2024-11-22 10:15:00|12496.5|12495.6|12499|12498.1|12501.7|12500.8|12495.3|12494.4|416
1732270800000|2024-11-22 10:20:00|12498.9|12498|12504.6|12503.7|12506.5|12505.6|12498.1|12497.2|431
1732271100000|2024-11-22 10:25:00|12504.8|12503.9|12510.2|12508.7|12512.3|12510.8|12503.9|12503|432
1732271400000|2024-11-22 10:30:00|12510.1|12508.6|12524.9|12524|12524.9|12524|12507.2|12505.7|659
1732271700000|2024-11-22 10:35:00|12524.7|12523.8|12530|12528.5|12530.3|12528.8|12522.4|12520.9|526
1732272000000|2024-11-22 10:40:00|12530.1|12528.6|12530.8|12529.9|12533.2|12531.8|12523.8|12522.3|387
1732272300000|2024-11-22 10:45:00|12530|12529.1|12525.8|12524.3|12530.3|12529.2|12521.5|12520.6|337
1732272600000|2024-11-22 10:50:00|12525.9|12524.4|12536|12534.5|12536|12534.5|12521.4|12520.3|402
1732272900000|2024-11-22 10:55:00|12535.7|12534.2|12534.9|12534|12541|12539.5|12534.6|12533.2|362
1732273200000|2024-11-22 11:00:00|12534.8|12533.9|12522.2|12520.7|12535.1|12534|12519.8|12518.5|351
1732273500000|2024-11-22 11:05:00|12522.6|12521.1|12524.8|12523.3|12527|12525.5|12519.4|12518.2|277
1732273800000|2024-11-22 11:10:00|12524.7|12523.2|12525.7|12524.2|12530.3|12529.4|12521.8|12520.3|204
1732274100000|2024-11-22 11:15:00|12525.4|12523.9|12516.3|12515.4|12525.8|12524.3|12515.4|12514.5|293
1732274400000|2024-11-22 11:20:00|12516.4|12515.5|12522.7|12521.8|12522.7|12521.8|12514.6|12513.7|157
1732274700000|2024-11-22 11:25:00|12523.8|12522.9|12525.1|12523.6|12528.7|12527.8|12522.5|12521.3|249
1732275000000|2024-11-22 11:30:00|12524.8|12523.3|12519|12517.5|12525.6|12524.7|12517.8|12516.3|258
1732275300000|2024-11-22 11:35:00|12518.9|12517.4|12516|12514.5|12520.6|12519.7|12516|12514.5|218
1732275600000|2024-11-22 11:40:00|12515.5|12514|12508|12506.5|12518.6|12517.1|12506.5|12505|256
1732275900000|2024-11-22 11:45:00|12508.7|12507.2|12509.1|12507.6|12513.7|12512.5|12508.1|12506.6|246
1732276200000|2024-11-22 11:50:00|12509.5|12508.6|12514.3|12512.8|12514.9|12514|12508.3|12507.1|348
1732276500000|2024-11-22 11:55:00|12514.6|12513.1|12513.2|12512.3|12516|12514.6|12510.2|12509.3|301
1732276800000|2024-11-22 12:00:00|12513.3|12512.4|12513.5|12512.6|12516.9|12515.5|12513.3|12512.2|226
1732277100000|2024-11-22 12:05:00|12513.4|12512.5|12513|12512.1|12515.2|12514.3|12510.7|12509.8|209
1732277400000|2024-11-22 12:10:00|12513.3|12512.4|12513|12512.1|12516.5|12515.6|12511.3|12510.4|220
1732277700000|2024-11-22 12:15:00|12512.9|12512|12511.4|12510.5|12513.1|12512.2|12507.8|12506.9|194
1732278000000|2024-11-22 12:20:00|12511.1|12510.2|12507.6|12506.1|12513.4|12512.5|12505.8|12504.3|283
1732278300000|2024-11-22 12:25:00|12507.2|12505.7|12505|12503.5|12507.7|12506.2|12502.5|12501.3|319
1732278600000|2024-11-22 12:30:00|12504.9|12503.4|12509.7|12508.2|12510.5|12509.6|12502.6|12501.2|311
1732278900000|2024-11-22 12:35:00|12509.8|12508.3|12507.7|12506.8|12510.4|12509.5|12505.6|12504.7|336
1732279200000|2024-11-22 12:40:00|12507.6|12506.7|12510.7|12509.8|12512.2|12510.9|12505|12504.1|324
1732279500000|2024-11-22 12:45:00|12510.6|12509.7|12510.3|12509.4|12513.6|12512.2|12508.7|12507.8|296
1732279800000|2024-11-22 12:50:00|12510.7|12509.8|12513.9|12513|12515.4|12514.5|12509.5|12508.6|238
1732280100000|2024-11-22 12:55:00|12513.8|12512.9|12512.7|12511.2|12513.8|12512.9|12505.9|12504.7|419
1732280400000|2024-11-22 13:00:00|12513.1|12511.6|12511.8|12510.9|12516|12515.1|12510.4|12509.5|460
1732280700000|2024-11-22 13:05:00|12511.7|12510.8|12514.1|12512.6|12514.6|12513.2|12508.9|12508|344
1732281000000|2024-11-22 13:10:00|12513.7|12512.8|12519|12518.1|12519.7|12518.8|12510.9|12510|492
1732281300000|2024-11-22 13:15:00|12519.1|12518.2|12523.8|12522.9|12525.1|12524|12517.5|12516.6|400
1732281600000|2024-11-22 13:20:00|12523.6|12522.7|12519.6|12518.7|12526|12524.5|12518.7|12517.8|393
1732281900000|2024-11-22 13:25:00|12519.8|12518.9|12517.4|12516.5|12524.3|12523.1|12516.5|12515.6|318
1732282200000|2024-11-22 13:30:00|12517.7|12516.2|12515.6|12514.7|12519|12518.1|12512.9|12512|392
1732282500000|2024-11-22 13:35:00|12515.5|12514.6|12520|12519.1|12521|12520.1|12514.8|12513.9|354
1732282800000|2024-11-22 13:40:00|12520.1|12519.2|12524.3|12523.4|12524.7|12523.8|12520|12518.5|349
1732283100000|2024-11-22 13:45:00|12524.2|12523.3|12521.5|12520.6|12524.2|12523.3|12518.4|12517.2|383
1732283400000|2024-11-22 13:50:00|12521.1|12520.2|12516.9|12516|12522.4|12521.5|12514.6|12513.7|313
1732283700000|2024-11-22 13:55:00|12517.7|12516.8|12520.8|12519.9|12523.9|12522.7|12517.5|12516|398
1732284000000|2024-11-22 14:00:00|12520.9|12520|12528.8|12527.9|12528.9|12528|12520.9|12520|380
1732284300000|2024-11-22 14:05:00|12528.7|12527.8|12529.9|12529|12531.4|12530.5|12525.2|12524.3|358
1732284600000|2024-11-22 14:10:00|12529.8|12528.9|12524.7|12523.8|12529.8|12528.9|12523|12522.1|284
1732284900000|2024-11-22 14:15:00|12525.3|12524.4|12524.8|12523.9|12529.3|12528.4|12522|12521.1|289
1732285200000|2024-11-22 14:20:00|12524|12523.1|12518.3|12517.4|12527.3|12526.4|12516.2|12515.3|371
1732285500000|2024-11-22 14:25:00|12519.2|12518.3|12517.1|12516.2|12521.7|12520.8|12515.8|12514.9|280
1732285800000|2024-11-22 14:30:00|12516.9|12516|12521|12519.5|12523|12521.8|12516.8|12515.8|481
1732286100000|2024-11-22 14:35:00|12520.9|12519.4|12531|12529.5|12531|12529.5|12519.9|12518.9|355
1732286400000|2024-11-22 14:40:00|12530.9|12529.4|12534|12523|12534|12531.7|12528.9|12523|402
1732286700000|2024-11-22 14:45:00|12524.3|12513.3|12518.1|12517.2|12527.8|12526.2|12515.5|12508.4|992
1732287000000|2024-11-22 14:50:00|12518.2|12517.3|12514.5|12513.6|12521.7|12520.8|12514.4|12513.5|825
1732287300000|2024-11-22 14:55:00|12514.6|12513.7|12518.9|12516.4|12520.6|12519.7|12514.3|12513.4|518
1732287600000|2024-11-22 15:00:00|12518.5|12517|12523.8|12522.9|12523.8|12522.9|12512.8|12511.9|802
1732287900000|2024-11-22 15:05:00|12524.6|12523.7|12525.3|12524.4|12533.9|12533|12522.8|12521.9|854
1732288200000|2024-11-22 15:10:00|12524.8|12523.9|12528.1|12527.2|12535.8|12534.3|12522.1|12521.2|653
1732288500000|2024-11-22 15:15:00|12528.6|12527.7|12530.7|12529.8|12534.8|12533.9|12527.5|12526.6|561
1732288800000|2024-11-22 15:20:00|12530.6|12529.7|12535.2|12534.3|12536.2|12534.9|12527.8|12526.9|577
1732289100000|2024-11-22 15:25:00|12535.3|12534.4|12529.7|12528.8|12537.9|12536.8|12529.2|12528.3|616
1732289400000|2024-11-22 15:30:00|12529.8|12528.9|12527.3|12526.4|12530.1|12529.2|12524.6|12523.7|602
1732289700000|2024-11-22 15:35:00|12527.2|12526.3|12533.6|12532.7|12533.8|12532.9|12526.5|12525.6|482
1732290000000|2024-11-22 15:40:00|12533.7|12532.8|12535.6|12534.7|12536|12535.1|12530.4|12529.5|477
1732290300000|2024-11-22 15:45:00|12535.7|12534.8|12534.5|12533.6|12538.1|12537.2|12532.4|12531.5|466
1732290600000|2024-11-22 15:50:00|12534.4|12533.5|12524.8|12523.9|12534.4|12533.5|12523.2|12522.3|628
1732290900000|2024-11-22 15:55:00|12524.5|12523.6|12527.1|12526.2|12527.6|12526.7|12522.7|12521.8|553
1732291200000|2024-11-22 16:00:00|12527.2|12526.3|12521.9|12521|12528.6|12527.7|12521.7|12520.8|605
1732291500000|2024-11-22 16:05:00|12522|12521.1|12520.5|12519.6|12522.9|12522|12517.9|12517|433
1732291800000|2024-11-22 16:10:00|12520.4|12519.5|12520.9|12520|12529.2|12528.3|12519.5|12518.6|354
1732292100000|2024-11-22 16:15:00|12522|12521.1|12513.7|12512.8|12524.3|12523.4|12512.9|12512|338
1732292400000|2024-11-22 16:20:00|12513.6|12512.7|12513.9|12513|12515.8|12514.3|12508|12507.1|373
1732292700000|2024-11-22 16:25:00|12513.8|12512.9|12512.8|12511.9|12514.8|12513.9|12509.1|12507.8|324
1732293000000|2024-11-22 16:30:00|12512.7|12511.8|12515.7|12514.8|12515.9|12515|12511.5|12510.6|241
1732293300000|2024-11-22 16:35:00|12515.8|12514.9|12516.8|12515.9|12518.7|12517.8|12513.3|12511.8|226
1732293600000|2024-11-22 16:40:00|12516.7|12515.8|12516|12515.1|12516.7|12515.8|12513.9|12513|238
1732293900000|2024-11-22 16:45:00|12516.7|12515.8|12517.9|12517|12520|12519.1|12516.7|12515.8|240
1732294200000|2024-11-22 16:50:00|12518|12517.1|12511.3|12510.4|12518.1|12517.2|12509.9|12509|219
1732294500000|2024-11-22 16:55:00|12511.2|12510.3|12515.7|12514.8|12516.1|12515.2|12510.8|12509.9|328
1732294800000|2024-11-22 17:00:00|12516.2|12515.3|12519.7|12518.8|12521|12520.1|12515.7|12514.8|296
1732295100000|2024-11-22 17:05:00|12519.6|12518.7|12516.7|12515.8|12521.4|12520.5|12516.5|12515.6|284
1732295400000|2024-11-22 17:10:00|12517.1|12516.2|12522.1|12521.2|12523.3|12522.4|12517|12516.1|270
1732295700000|2024-11-22 17:15:00|12522.3|12521.4|12519.4|12518.5|12522.5|12521.6|12519|12518.1|232
1732296000000|2024-11-22 17:20:00|12519.5|12518.6|12517.9|12517|12519.5|12518.6|12515.4|12514.4|185
1732296300000|2024-11-22 17:25:00|12517.8|12516.9|12521.9|12521|12522.3|12521.4|12517.8|12516.9|186
1732296600000|2024-11-22 17:30:00|12522.2|12521.3|12522.7|12521.8|12523.5|12522.6|12520.3|12519.4|177
1732296900000|2024-11-22 17:35:00|12522.8|12521.9|12522.5|12521.6|12526.9|12525.7|12521.5|12520.6|201
1732297200000|2024-11-22 17:40:00|12522.4|12521.5|12527|12526.1|12527.3|12526.4|12522|12521.1|184
1732297500000|2024-11-22 17:45:00|12527.1|12526.2|12526.4|12525.5|12527.2|12526.3|12524.8|12523.9|184
1732297800000|2024-11-22 17:50:00|12526.5|12525.6|12529.7|12528.8|12531.1|12530.2|12525.6|12524.7|233
1732298100000|2024-11-22 17:55:00|12529.6|12528.7|12530.6|12529.7|12531.7|12530.8|12529.4|12528.5|197
1732298400000|2024-11-22 18:00:00|12530.5|12529.6|12535.3|12534.4|12535.3|12534.4|12530.1|12529.2|202
1732298700000|2024-11-22 18:05:00|12535.2|12534.3|12533.5|12532.6|12535.2|12534.3|12530.2|12529.3|208
1732299000000|2024-11-22 18:10:00|12533.4|12532.5|12532.7|12531.8|12535.7|12534.8|12532.7|12531.8|141
1732299300000|2024-11-22 18:15:00|12532.6|12531.7|12529.7|12528.8|12532.8|12531.9|12529.7|12528.8|140
1732299600000|2024-11-22 18:20:00|12529.8|12528.9|12529.8|12528.9|12531.2|12530.3|12528.8|12527.9|142
1732299900000|2024-11-22 18:25:00|12529.7|12528.8|12530.8|12529.9|12532|12530.9|12529.1|12528.2|173
1732300200000|2024-11-22 18:30:00|12530.9|12530|12529|12527.5|12532.9|12532|12528.6|12527.2|178
1732300500000|2024-11-22 18:35:00|12529.1|12527.6|12526.6|12525.7|12530.2|12528.9|12526.2|12525|199
1732300800000|2024-11-22 18:40:00|12526.5|12525.6|12526.4|12524.9|12528.5|12527|12526.3|12524.8|184
1732301100000|2024-11-22 18:45:00|12527|12525.5|12532.7|12531.8|12533.9|12532.4|12526.3|12525.4|214
1732301400000|2024-11-22 18:50:00|12532.8|12531.9|12527.5|12526.6|12533.1|12532.2|12527.5|12526.6|188
1732301700000|2024-11-22 18:55:00|12527.6|12526.7|12526.5|12525.6|12528.5|12527.6|12525.6|12524.7|182
1732302000000|2024-11-22 19:00:00|12526.4|12525.5|12526.6|12525.7|12528.3|12527.4|12525.6|12524.6|208
1732302300000|2024-11-22 19:05:00|12526.7|12525.8|12527.3|12526.4|12529.2|12528.3|12526|12525.1|149
1732302600000|2024-11-22 19:10:00|12527.1|12526.2|12525.8|12524.9|12527.4|12526.5|12524.3|12523.4|152
1732302900000|2024-11-22 19:15:00|12526.2|12525.3|12525.6|12524.7|12526.2|12525.3|12523.1|12522.2|143
1732303200000|2024-11-22 19:20:00|12525.7|12524.8|12528.3|12527.4|12528.9|12528|12525.7|12524.8|144
1732303500000|2024-11-22 19:25:00|12528.2|12527.3|12529.5|12528.6|12529.6|12528.7|12527.3|12526.4|108
1732303800000|2024-11-22 19:30:00|12529.4|12528.5|12527.8|12526.9|12529.5|12528.6|12527.8|12526.9|75
1732304100000|2024-11-22 19:35:00|12527.7|12526.8|12527|12526.1|12528.7|12527.8|12525.9|12525|158
1732304400000|2024-11-22 19:40:00|12526.9|12526|12527.7|12526.8|12530|12529.1|12526.7|12525.8|129
1732304700000|2024-11-22 19:45:00|12527.9|12527|12529.1|12528.2|12529.3|12528.4|12526.7|12525.8|106
1732305000000|2024-11-22 19:50:00|12529|12528.1|12528.2|12527.3|12529.1|12528.2|12526.2|12525.3|106
1732305300000|2024-11-22 19:55:00|12528.1|12527.2|12525.7|12524.8|12529.8|12528.9|12525.6|12524.7|138
1732305600000|2024-11-22 20:00:00|12526|12525.1|12525.7|12524.8|12527|12526.1|12524.3|12523.4|182
1732305900000|2024-11-22 20:05:00|12525.6|12524.7|12526.1|12525.2|12527.3|12526.4|12525.5|12524.4|189
1732306200000|2024-11-22 20:10:00|12525.9|12525|12525.1|12523.6|12526|12525.1|12522.9|12521.4|187
1732306500000|2024-11-22 20:15:00|12524.7|12523.8|12524.8|12523.9|12526.3|12525.1|12524.2|12523.3|188
1732306800000|2024-11-22 20:20:00|12525|12524.1|12525.6|12524.7|12526|12525.1|12523.7|12522.7|183
1732307100000|2024-11-22 20:25:00|12525.7|12524.8|12527.8|12526.9|12528.1|12527.2|12525|12524.1|223
1732307400000|2024-11-22 20:30:00|12527.6|12526.7|12527.7|12526.8|12529.6|12528.7|12527.5|12526.6|142
1732307700000|2024-11-22 20:35:00|12527.8|12526.9|12526.8|12525.9|12528.6|12527.7|12526.1|12525.2|143
1732308000000|2024-11-22 20:40:00|12526.9|12526|12528.5|12527.6|12529.3|12528.4|12526.9|12526|196
1732308300000|2024-11-22 20:45:00|12528.6|12527.7|12529|12527.5|12530|12528.7|12527.7|12526.6|383
1732308600000|2024-11-22 20:50:00|12528.9|12527.4|12528.5|12527|12529.2|12528|12526.9|12525.9|326
1732308900000|2024-11-22 20:55:00|12528.7|12527.2|12531.3|12529.8|12532.8|12531.3|12527.2|12526.3|403
1732309200000|2024-11-22 21:00:00|12531.2|12529.7|12530.1|12528.6|12533.5|12532.3|12530.1|12528.6|465
1732309500000|2024-11-22 21:05:00|12530.7|12529.2|12532.3|12530.8|12534.5|12533.3|12530|12528.5|202
1732309800000|2024-11-22 21:10:00|12532.4|12530.9|12532.3|12530.8|12534.1|12532.8|12531.9|12530.4|215
1732310100000|2024-11-22 21:15:00|12532.2|12530.7|12532|12530.5|12533.1|12531.6|12531.8|12530.3|229
1732310400000|2024-11-22 21:20:00|12531.9|12530.4|12533.7|12532.2|12534.1|12532.6|12531.7|12530.2|170
1732310700000|2024-11-22 21:25:00|12533.8|12532.3|12534|12532.5|12534.5|12533|12533.3|12531.8|282
1732311000000|2024-11-22 21:30:00|12533.9|12532.4|12532.9|12531.4|12535|12533.5|12532.7|12531.2|231
1732311300000|2024-11-22 21:35:00|12532.8|12531.3|12532|12530.5|12533|12531.5|12531.2|12529.7|625
1732311600000|2024-11-22 21:40:00|12531.9|12530.4|12532.1|12530.6|12532.2|12530.7|12530.7|12529.2|320
1732311900000|2024-11-22 21:45:00|12532|12530.5|12531.1|12529.6|12533.3|12531.8|12530.8|12529.3|365
1732312200000|2024-11-22 21:50:00|12531.2|12529.7|12532.5|12531|12532.6|12531.1|12530.1|12528.6|275
1732312500000|2024-11-22 21:55:00|12533|12530.6|12538.6|12528|12539.2|12532.4|12532.4|12524.3|698
1732482000000|2024-11-24 21:00:00|12589.7|12573.5|12587.8|12570.5|12589.7|12573.5|12587|12566|9
1732482300000|2024-11-24 21:05:00||12566.8||12566.8||12566.8||12566.8|1
1732482600000|2024-11-24 21:10:00|12586.9|12566.7|12586.9|12566.7|12586.9|12566.7|12586.9|12566.7|1
1732482900000|2024-11-24 21:15:00|12586.3|12565.3|12591.5|12570.5|12591.5|12570.5|12586.3|12565.3|5
1732483200000|2024-11-24 21:20:00|12590.1|12569.1|12591.1|12570.1|12591.2|12570.2|12586.9|12565.9|5
1732483500000|2024-11-24 21:25:00|12591|12570|12590.9|12569.9|12591|12570|12590.9|12569.9|2
1732483800000|2024-11-24 21:30:00|12591.5|12570.5|12587.8|12566.8|12593.6|12572.6|12587.8|12566.8|15
1732484100000|2024-11-24 21:35:00|12592.1|12571.1|12604|12583|12604|12583|12589.4|12568.4|14
1732484400000|2024-11-24 21:40:00|12603.8|12582.8|12603.8|12583.3|12604.5|12583.5|12603.8|12582.8|9
1732484700000|2024-11-24 21:45:00|12603.7|12583.4|12602.5|12583.5|12603.7|12583.7|12602.5|12582.7|13
1732485000000|2024-11-24 21:50:00|12601|12583.4|12600.9|12585.1|12601.3|12585.1|12600.9|12583.4|8
1732485300000|2024-11-24 21:55:00|12601.4|12584.6|12601.2|12585.1|12601.4|12585.1|12600.7|12584.6|8
1732485600000|2024-11-24 22:00:00|12604.5|12582.6|12601.4|12583.4|12604.5|12585.3|12600.6|12582|69
1732485900000|2024-11-24 22:05:00|12601.2|12583.3|12584|12572.1|12601.4|12584.6|12584|12572.1|46
1732486200000|2024-11-24 22:10:00|12583.6|12571.7|12594.8|12582.9|12595.9|12584|12581.8|12569.9|24
1732486500000|2024-11-24 22:15:00|12594.7|12582.8|12587.3|12577.4|12595|12583.1|12585.3|12573.4|71
1732486800000|2024-11-24 22:20:00|12587.4|12577.5|12585.8|12578.6|12587.4|12579.3|12585.1|12574.4|42
1732487100000|2024-11-24 22:25:00|12585.7|12578.7|12585.3|12577.2|12587.2|12578.7|12585.3|12575.1|53
1732487400000|2024-11-24 22:30:00|12585.4|12577.1|12586.2|12575.8|12587.1|12578.1|12585.1|12575.1|48
1732487700000|2024-11-24 22:35:00|12586.6|12577.1|12588.2|12578|12590.5|12580.6|12586.1|12575.9|77
1732488000000|2024-11-24 22:40:00|12588.1|12578.4|12591.4|12580.9|12593.1|12582.1|12588.1|12576.3|118
1732488300000|2024-11-24 22:45:00|12590.7|12581.4|12590.9|12580.6|12592.1|12582.5|12590.3|12580|113
1732488600000|2024-11-24 22:50:00|12590.8|12580.7|12590.5|12580.1|12590.8|12581.8|12588.8|12578.8|52
1732488900000|2024-11-24 22:55:00|12591|12580|12590|12583.3|12592.2|12584.9|12588.8|12579.6|102
1732489200000|2024-11-24 23:00:00|12590.7|12581.3|12592.2|12588.1|12593|12588.8|12579.4|12569.2|299
1732489500000|2024-11-24 23:05:00|12591.8|12588.5|12584.8|12582.5|12591.9|12588.5|12580.2|12577.7|155
1732489800000|2024-11-24 23:10:00|12584.7|12582.4|12589.4|12587.9|12590.9|12589.4|12584.2|12581.6|172
1732490100000|2024-11-24 23:15:00|12589.3|12587.8|12591.3|12589|12595.3|12593.4|12588.5|12587|262
1732490400000|2024-11-24 23:20:00|12591.4|12589.1|12591.9|12590.4|12595.1|12593.6|12591.1|12588.8|279
1732490700000|2024-11-24 23:25:00|12591.1|12589.6|12595.5|12594|12597.9|12595.9|12590|12588.5|238
1732491000000|2024-11-24 23:30:00|12595.6|12594.1|12593.2|12591.7|12598|12596.2|12592.9|12591.4|190
1732491300000|2024-11-24 23:35:00|12593.5|12592|12594|12592.5|12594.1|12592.6|12592.1|12590.6|168
1732491600000|2024-11-24 23:40:00|12594.1|12592.6|12593.6|12592.1|12597.2|12595.7|12592.6|12591.1|146
1732491900000|2024-11-24 23:45:00|12593.3|12591.8|12590.9|12589.4|12593.9|12592.4|12587.5|12586|279
1732492200000|2024-11-24 23:50:00|12590.8|12589.3|12592.5|12591|12593.3|12591.8|12589.9|12588.4|294
1732492500000|2024-11-24 23:55:00|12592.4|12590.9|12594|12592.5|12594.3|12592.8|12591.5|12590|233
1732492800000|2024-11-25 00:00:00|12593.9|12592.4|12591.1|12589.6|12594.4|12592.9|12588.6|12587.1|444
1732493100000|2024-11-25 00:05:00|12591.2|12589.7|12589.6|12588.1|12594.1|12592.6|12589.6|12588.1|273
1732493400000|2024-11-25 00:10:00|12589.9|12588.4|12594.1|12592.6|12594.9|12593.4|12589.8|12588.3|209
1732493700000|2024-11-25 00:15:00|12594|12592.5|12598.1|12596|12598.8|12597.3|12594|12592.5|221
1732494000000|2024-11-25 00:20:00|12598|12595.9|12596.4|12594.9|12598.8|12597.3|12595.8|12594.3|189
1732494300000|2024-11-25 00:25:00|12596.7|12595.2|12592.9|12591.4|12596.7|12595.2|12591.2|12589.7|127
1732494600000|2024-11-25 00:30:00|12592.8|12591.3|12592|12590.5|12593.3|12591.8|12590.2|12588.7|148
1732494900000|2024-11-25 00:35:00|12591.9|12590.4|12591.9|12590.4|12593|12591.5|12591.1|12589.6|103
1732495200000|2024-11-25 00:40:00|12592|12590.5|12593.8|12592.3|12595|12593.5|12591.9|12590.4|119
1732495500000|2024-11-25 00:45:00|12593.7|12592.2|12592.8|12591.3|12594.7|12593.2|12592.1|12590.6|206
1732495800000|2024-11-25 00:50:00|12592.7|12591.2|12598.4|12596.9|12598.4|12596.9|12592.7|12591.2|284
1732496100000|2024-11-25 00:55:00|12598.6|12597.1|12595.3|12594.4|12599|12597.5|12595.2|12594.3|186
1732496400000|2024-11-25 01:00:00|12595.1|12594.2|12598.6|12597.7|12599.4|12598.5|12594.5|12593|183
1732496700000|2024-11-25 01:05:00|12598.5|12597.6|12599.2|12597.7|12602.6|12601.7|12596.8|12595.9|209
1732497000000|2024-11-25 01:10:00|12599|12597.5|12592.5|12591.6|12599|12597.5|12592.4|12591.5|183
1732497300000|2024-11-25 01:15:00|12592.4|12591.5|12594.6|12593.7|12595.7|12594.5|12592.3|12591.4|179
1732497600000|2024-11-25 01:20:00|12594.7|12593.8|12599.5|12598.6|12599.6|12598.7|12594.7|12593.8|168
1732497900000|2024-11-25 01:25:00|12599.6|12598.7|12604.3|12603.4|12605.7|12604.4|12599.6|12598.7|222
1732498200000|2024-11-25 01:30:00|12604.4|12603.5|12601.6|12600.1|12605.4|12604.5|12600.6|12599.1|295
1732498500000|2024-11-25 01:35:00|12601.7|12600.2|12601.7|12600.8|12603.7|12602.8|12599.6|12598.4|192
1732498800000|2024-11-25 01:40:00|12601.6|12600.7|12598|12597.1|12601.7|12600.8|12596.7|12595.8|204
1732499100000|2024-11-25 01:45:00|12597.9|12597|12600.4|12599.5|12600.7|12599.8|12597.3|12596.4|173
1732499400000|2024-11-25 01:50:00|12599.7|12598.8|12597.3|12596.4|12600.7|12599.8|12596.8|12595.9|144
1732499700000|2024-11-25 01:55:00|12597.4|12596.5|12594.9|12593.4|12598.3|12597.4|12592.2|12591.2|203
1732500000000|2024-11-25 02:00:00|12594.8|12593.3|12594|12592.5|12597|12595.5|12594|12592.5|243
1732500300000|2024-11-25 02:05:00|12594.4|12592.9|12593.8|12592.9|12594.9|12593.5|12592.6|12591.1|286
1732500600000|2024-11-25 02:10:00|12593.7|12592.8|12596.7|12595.2|12596.7|12595.6|12593.6|12592.5|411
1732500900000|2024-11-25 02:15:00|12596.8|12595.3|12596.6|12595.7|12597.7|12596.2|12595.4|12593.9|177
1732501200000|2024-11-25 02:20:00|12596.9|12596|12597.9|12597|12598.7|12597.8|12596.6|12595.7|131
1732501500000|2024-11-25 02:25:00|12598|12597.1|12600.5|12599.6|12601.7|12600.8|12597.1|12596.2|180
1732501800000|2024-11-25 02:30:00|12600.6|12599.7|12604.7|12603.8|12605.2|12604.3|12600.6|12599.7|214
1732502100000|2024-11-25 02:35:00|12604.8|12603.9|12606.2|12605.3|12607.4|12606.5|12603.8|12602.9|179
1732502400000|2024-11-25 02:40:00|12605.8|12604.9|12603.1|12602.2|12605.8|12604.9|12602.8|12601.9|140
1732502700000|2024-11-25 02:45:00|12603.2|12602.3|12602.4|12601.5|12604.2|12603.3|12601.7|12600.2|302
1732503000000|2024-11-25 02:50:00|12602.3|12601.4|12601.3|12600.4|12603.6|12602.7|12600.9|12600|132
1732503300000|2024-11-25 02:55:00|12601.4|12600.5|12601.9|12600.4|12603.4|12601.9|12601.3|12600|194
1732503600000|2024-11-25 03:00:00|12601.8|12600.3|12600.2|12599.3|12602|12600.5|12597.5|12596|163
1732503900000|2024-11-25 03:05:00|12600.1|12599.2|12599.3|12598.4|12600.7|12599.2|12598.9|12598|199
1732504200000|2024-11-25 03:10:00|12599.2|12598.3|12600.5|12599.6|12601|12599.7|12598.1|12597.2|186
1732504500000|2024-11-25 03:15:00|12600.4|12599.5|12600.2|12599.3|12603.4|12601.9|12599.9|12599|215
1732504800000|2024-11-25 03:20:00|12600.1|12599.2|12600.5|12599.6|12601.2|12600.3|12599.6|12598.7|130
1732505100000|2024-11-25 03:25:00|12600.3|12599.4|12599.2|12598.3|12600.3|12599.4|12597|12596.1|210
1732505400000|2024-11-25 03:30:00|12599.1|12598.2|12597.2|12596.3|12599.6|12598.7|12596.8|12595.9|183
1732505700000|2024-11-25 03:35:00|12597.6|12596.7|12597.6|12596.7|12598.6|12597.7|12596.7|12595.8|155
1732506000000|2024-11-25 03:40:00|12597.5|12596.6|12596.5|12595.6|12598.5|12597.6|12596.5|12595.6|118
1732506300000|2024-11-25 03:45:00|12596.4|12595.5|12595.6|12594.7|12596.6|12595.7|12594.9|12593.4|142
1732506600000|2024-11-25 03:50:00|12595.7|12594.8|12593.8|12592.3|12595.9|12594.9|12593.7|12592.2|167
1732506900000|2024-11-25 03:55:00|12593.9|12592.4|12593.9|12592.4|12595.6|12594.7|12593.6|12592.3|111
1732507200000|2024-11-25 04:00:00|12593.8|12592.3|12594.1|12592.6|12595|12593.5|12593|12592.1|164
1732507500000|2024-11-25 04:05:00|12594|12592.5|12595.1|12594.2|12595.8|12594.9|12593.7|12592.5|129
1732507800000|2024-11-25 04:10:00|12595|12594.1|12594.5|12593|12595.4|12594.5|12593.9|12592.4|106
1732508100000|2024-11-25 04:15:00|12594.4|12592.9|12594|12592.5|12594.6|12593.4|12593.7|12592.5|220
1732508400000|2024-11-25 04:20:00|12594.1|12592.6|12592.6|12591.7|12594.1|12592.6|12591.8|12590.6|120
1732508700000|2024-11-25 04:25:00|12593|12592.1|12595.2|12594.3|12595.5|12594.6|12592.4|12590.9|132
1732509000000|2024-11-25 04:30:00|12595.3|12594.4|12596.3|12594.8|12596.6|12595.1|12594.5|12593.6|88
1732509300000|2024-11-25 04:35:00|12596.6|12595.1|12595.7|12594.2|12596.9|12595.6|12595.7|12594.2|118
1732509600000|2024-11-25 04:40:00|12595.8|12594.3|12595.9|12594.4|12597.7|12596.2|12595.6|12594.1|156
1732509900000|2024-11-25 04:45:00|12596|12594.5|12594.7|12593.2|12596|12594.5|12593.7|12592.5|190
1732510200000|2024-11-25 04:50:00|12594.6|12593.1|12594.3|12593.4|12594.8|12593.6|12592.5|12591.1|202
1732510500000|2024-11-25 04:55:00|12594.6|12593.7|12596.1|12594.6|12596.1|12594.7|12593.8|12592.3|239
1732510800000|2024-11-25 05:00:00|12597.1|12596.2|12595.7|12594.2|12601|12600.1|12594.5|12593|165
1732511100000|2024-11-25 05:05:00|12595.8|12594.3|12597.3|12596.4|12597.7|12596.8|12594.5|12593|106
1732511400000|2024-11-25 05:10:00|12597.5|12596.6|12596.9|12595.4|12598.3|12597.4|12596.5|12595.2|118
1732511700000|2024-11-25 05:15:00|12596.8|12595.3|12594.5|12593.6|12596.8|12595.3|12593.5|12592.3|139
1732512000000|2024-11-25 05:20:00|12594.6|12593.7|12592.7|12591.8|12594.6|12593.7|12591.9|12590.4|124
1732512300000|2024-11-25 05:25:00|12593|12592.1|12592.7|12591.8|12593.1|12592.2|12591.3|12590.4|128
1732512600000|2024-11-25 05:30:00|12592.8|12591.9|12593.2|12592.3|12593.2|12592.3|12591.4|12589.9|217
1732512900000|2024-11-25 05:35:00|12593.1|12592.2|12593|12591.5|12593.5|12592.6|12592.3|12591.2|228
1732513200000|2024-11-25 05:40:00|12593.1|12591.6|12591.7|12590.2|12593.9|12592.9|12591.1|12589.6|335
1732513500000|2024-11-25 05:45:00|12591.3|12590.4|12591.2|12589.7|12591.5|12590.6|12589.4|12587.9|150
1732513800000|2024-11-25 05:50:00|12591.3|12589.8|12592.9|12591.4|12593.6|12592.6|12590.3|12589.4|144
1732514100000|2024-11-25 05:55:00|12593|12591.5|12595.2|12593.7|12595.8|12594.7|12593|12591.5|160
1732514400000|2024-11-25 06:00:00|12595.1|12593.6|12592.4|12591.5|12596.2|12594.8|12591.6|12590.7|176
1732514700000|2024-11-25 06:05:00|12592.3|12591.4|12592.9|12591.4|12594.2|12593.3|12591|12590.1|222
1732515000000|2024-11-25 06:10:00|12592.8|12591.3|12593.6|12592.7|12593.9|12593|12590.7|12589.3|188
1732515300000|2024-11-25 06:15:00|12593.8|12592.9|12592.7|12591.8|12594.2|12593.3|12592.6|12591.7|137
1732515600000|2024-11-25 06:20:00|12592.6|12591.7|12600|12599.1|12600.4|12599.5|12592.6|12591.7|279
1732515900000|2024-11-25 06:25:00|12600.1|12599.2|12600.3|12599.4|12602.1|12601.2|12599.9|12599|196
1732516200000|2024-11-25 06:30:00|12600.2|12599.3|12601.2|12600.3|12602.4|12601.5|12599.2|12598.3|200
1732516500000|2024-11-25 06:35:00|12601.3|12600.4|12601|12600.1|12602.2|12601.3|12600.7|12599.8|152
1732516800000|2024-11-25 06:40:00|12601.1|12600.2|12602.6|12601.7|12605.7|12604.8|12600.9|12600|165
1732517100000|2024-11-25 06:45:00|12602.7|12601.8|12598.7|12597.8|12603.7|12602.8|12598.7|12597.8|127
1732517400000|2024-11-25 06:50:00|12599.5|12598.6|12600.5|12599.6|12601.1|12600.2|12597.6|12596.7|127
1732517700000|2024-11-25 06:55:00|12600.3|12599.4|12601.2|12600.3|12601.6|12600.7|12599.5|12598.6|240
1732518000000|2024-11-25 07:00:00|12600.6|12599.7|12594.8|12593.9|12600.7|12599.8|12594.8|12593.9|370
1732518300000|2024-11-25 07:05:00|12594.9|12593.4|12598.5|12597.6|12598.8|12597.9|12593|12592.1|296
1732518600000|2024-11-25 07:10:00|12598.4|12597.5|12593.8|12592.9|12599.3|12598.4|12592.7|12591.8|265
1732518900000|2024-11-25 07:15:00|12593.7|12592.8|12592.8|12591.9|12594.1|12592.9|12589.6|12588.7|227
1732519200000|2024-11-25 07:20:00|12592.7|12591.8|12589.7|12588.8|12592.9|12592|12589.2|12588.3|229
1732519500000|2024-11-25 07:25:00|12589.6|12588.7|12588.8|12587.9|12592.6|12591.1|12588|12587.1|185
1732519800000|2024-11-25 07:30:00|12588.7|12587.8|12585.6|12584.1|12589.6|12588.1|12584.7|12583.2|219
1732520100000|2024-11-25 07:35:00|12585.7|12584.2|12583.7|12582.8|12587.2|12586.3|12582.5|12581.6|183
1732520400000|2024-11-25 07:40:00|12583.8|12582.9|12583.1|12581.6|12585.6|12584.7|12582.6|12581.3|205
1732520700000|2024-11-25 07:45:00|12583|12581.5|12584.8|12583.9|12585.1|12583.9|12579.9|12578.9|207
1732521000000|2024-11-25 07:50:00|12584.7|12583.8|12580.3|12579.4|12585.4|12584.5|12580.1|12579.2|165
1732521300000|2024-11-25 07:55:00|12580.1|12579.2|12572.6|12571.1|12580.1|12579.2|12571.8|12570.3|426
1732521600000|2024-11-25 08:00:00|12572.5|12571|12570.4|12568.9|12573.9|12572.9|12568.2|12567.1|591
1732521900000|2024-11-25 08:05:00|12570.5|12569|12565|12564.1|12572.9|12572|12564.8|12563.9|364
1732522200000|2024-11-25 08:10:00|12564.8|12563.9|12559.8|12558.9|12566.9|12566|12559|12558.1|392
1732522500000|2024-11-25 08:15:00|12559.6|12558.7|12557.9|12557|12562.8|12561.9|12556.6|12555.7|449
1732522800000|2024-11-25 08:20:00|12558|12557.1|12556.6|12555.7|12560.3|12559.4|12554.5|12553.6|379
1732523100000|2024-11-25 08:25:00|12556.7|12555.8|12558.9|12558|12560.8|12559.9|12553.9|12553|329
1732523400000|2024-11-25 08:30:00|12558.8|12557.9|12558.2|12557.3|12559.4|12558.5|12555.4|12554.5|389
1732523700000|2024-11-25 08:35:00|12558|12557.1|12555.2|12554.3|12559.4|12558.5|12554.3|12553.4|273
1732524000000|2024-11-25 08:40:00|12555.1|12554.2|12552.8|12551.3|12557.5|12556.5|12549|12548.1|280
1732524300000|2024-11-25 08:45:00|12552.7|12551.2|12554.8|12553.9|12556.3|12555.4|12549.8|12548.5|303
1732524600000|2024-11-25 08:50:00|12554.7|12553.8|12553.7|12552.8|12557.6|12556.7|12552.3|12551.4|274
1732524900000|2024-11-25 08:55:00|12553.5|12552.6|12561.6|12560.7|12563|12561.6|12553.5|12552.6|288
1732525200000|2024-11-25 09:00:00|12561.4|12560.5|12573|12571.5|12575.6|12574.1|12559.7|12558.2|709
1732525500000|2024-11-25 09:05:00|12572.9|12571.4|12569.2|12568.3|12573.6|12572.1|12564.2|12563.3|453
1732525800000|2024-11-25 09:10:00|12568.9|12568|12575.6|12574.1|12576|12574.5|12568.8|12567.9|406
1732526100000|2024-11-25 09:15:00|12575.5|12574|12574.9|12573.4|12575.9|12574.8|12572.6|12571.1|365
1732526400000|2024-11-25 09:20:00|12574.6|12573.1|12569.7|12568.8|12574.7|12573.3|12569.7|12568.6|261
1732526700000|2024-11-25 09:25:00|12569.8|12568.9|12567.1|12566.2|12569.8|12568.9|12565.2|12564.3|287
1732527000000|2024-11-25 09:30:00|12567.2|12566.3|12570.3|12569.4|12574.9|12573.4|12567.2|12566.3|292
1732527300000|2024-11-25 09:35:00|12570|12569.1|12567.7|12566.8|12572.1|12571.2|12566|12564.5|297
1732527600000|2024-11-25 09:40:00|12567.3|12566.4|12569.4|12568.5|12570|12568.8|12566.5|12565.6|240
1732527900000|2024-11-25 09:45:00|12569.3|12568.4|12577.5|12576.6|12578|12577.1|12568.2|12567.3|285
1732528200000|2024-11-25 09:50:00|12577.1|12576.2|12577.7|12576.8|12578.3|12577.4|12574.3|12573.4|236
1732528500000|2024-11-25 09:55:00|12577.9|12577|12574.4|12573.5|12579.3|12578.4|12573.2|12572.3|361
1732528800000|2024-11-25 10:00:00|12574.6|12573.7|12575.7|12574.8|12575.9|12575|12571.8|12570.9|339
1732529100000|2024-11-25 10:05:00|12575.3|12574.4|12576.2|12575.3|12576.4|12575.5|12573.4|12572|291
1732529400000|2024-11-25 10:10:00|12576.3|12575.4|12575.7|12574.8|12579.8|12578.9|12575.4|12574.5|250
1732529700000|2024-11-25 10:15:00|12575.8|12574.9|12579.1|12578.2|12580.7|12579.8|12575.7|12574.8|249
1732530000000|2024-11-25 10:20:00|12579|12578.1|12578.3|12576.8|12580.3|12578.8|12575.6|12574.6|264
1732530300000|2024-11-25 10:25:00|12578.2|12576.7|12580.2|12578.7|12581|12580.1|12578.2|12576.7|203
1732530600000|2024-11-25 10:30:00|12580.4|12578.9|12582.5|12581.6|12582.6|12581.7|12577.6|12576.7|157
1732530900000|2024-11-25 10:35:00|12582.2|12581.3|12580.8|12579.9|12583.6|12582.7|12579.7|12578.8|207
1732531200000|2024-11-25 10:40:00|12580.7|12579.8|12578.2|12577.3|12582.2|12581|12577.1|12576.2|211
1732531500000|2024-11-25 10:45:00|12578.1|12577.2|12578.3|12577.4|12579.9|12579|12576.1|12575.2|223
1732531800000|2024-11-25 10:50:00|12578.2|12577.3|12579.2|12578.3|12579.8|12578.9|12575.7|12574.8|201
1732532100000|2024-11-25 10:55:00|12579.1|12578.2|12579|12578.1|12579.9|12579|12578.2|12577.3|187
1732532400000|2024-11-25 11:00:00|12578.9|12578|12580.6|12579.7|12582.9|12582|12578.8|12577.9|200
1732532700000|2024-11-25 11:05:00|12580.7|12579.8|12580.5|12579.6|12581.9|12581|12579.7|12578.8|103
1732533000000|2024-11-25 11:10:00|12580.6|12579.7|12578.8|12577.9|12581.9|12581|12577.9|12577|171
1732533300000|2024-11-25 11:15:00|12578.9|12578|12579.5|12578|12580.4|12579.5|12575.7|12574.2|188
1732533600000|2024-11-25 11:20:00|12579.4|12577.9|12577.1|12575.6|12582.7|12581.7|12577|12575.5|183
1732533900000|2024-11-25 11:25:00|12577|12575.5|12574|12572.5|12579.6|12578.7|12573.7|12572.2|164
1732534200000|2024-11-25 11:30:00|12573.9|12572.4|12573.4|12572.5|12574.9|12574|12572.3|12571.4|169
1732534500000|2024-11-25 11:35:00|12573.5|12572.6|12572.9|12572|12574.2|12573.3|12570.9|12569.7|185
1732534800000|2024-11-25 11:40:00|12572.8|12571.9|12567.3|12566.4|12573.6|12572.7|12567.3|12566.4|184
1732535100000|2024-11-25 11:45:00|12567.4|12566.5|12565.6|12564.1|12569.7|12568.8|12564.2|12562.7|242
1732535400000|2024-11-25 11:50:00|12565.5|12564|12566.3|12565.4|12567.7|12566.8|12563.9|12563|195
1732535700000|2024-11-25 11:55:00|12566.4|12565.5|12565.4|12564.5|12567.3|12566.4|12563.7|12562.8|228
1732536000000|2024-11-25 12:00:00|12565.6|12564.7|12564.5|12563|12567.1|12566.2|12564|12562.5|304
1732536300000|2024-11-25 12:05:00|12564.6|12563.1|12567.2|12566.3|12568.6|12567.5|12563.1|12561.6|241
1732536600000|2024-11-25 12:10:00|12567.1|12566.2|12564.2|12563.3|12567.2|12566.2|12559.7|12558.6|300
1732536900000|2024-11-25 12:15:00|12563.8|12562.9|12557.8|12556.9|12564.5|12563.5|12557.6|12556.7|256
1732537200000|2024-11-25 12:20:00|12557.7|12556.8|12554.6|12553.1|12558.6|12557.7|12553.5|12552|203
1732537500000|2024-11-25 12:25:00|12553.9|12552.4|12558|12556.5|12558.4|12556.9|12552.5|12551.1|203
1732537800000|2024-11-25 12:30:00|12558.1|12556.6|12563.7|12562.2|12563.8|12562.3|12557.6|12556.2|205
1732538100000|2024-11-25 12:35:00|12563.8|12562.3|12565|12563.5|12566.6|12565.6|12562.7|12561.8|312
1732538400000|2024-11-25 12:40:00|12565.5|12564|12565.4|12564.5|12568.9|12567.5|12564.8|12563.6|262
1732538700000|2024-11-25 12:45:00|12565.3|12564.4|12567.9|12567|12570.8|12569.9|12564.8|12563.9|227
1732539000000|2024-11-25 12:50:00|12568.1|12567.2|12572.2|12571.3|12572.5|12571.6|12567.9|12567|205
1732539300000|2024-11-25 12:55:00|12572.3|12571.4|12572|12571.1|12575.1|12573.8|12569.9|12569|310
1732539600000|2024-11-25 13:00:00|12571.9|12571|12572.8|12571.9|12581.8|12580.3|12571.9|12571|517
1732539900000|2024-11-25 13:05:00|12572.4|12571.5|12574.9|12574|12579.4|12578.5|12570.2|12569.3|476
1732540200000|2024-11-25 13:10:00|12574.8|12573.9|12583.8|12582.3|12583.8|12582.6|12571.6|12570.7|478
1732540500000|2024-11-25 13:15:00|12583.6|12582.1|12593.1|12592.2|12594|12593.1|12581.7|12580.7|514
1732540800000|2024-11-25 13:20:00|12593|12592.1|12594.4|12592.9|12595.7|12594.2|12589.9|12589|417
1732541100000|2024-11-25 13:25:00|12594.3|12592.8|12602.7|12601.2|12605|12603.9|12594.3|12592.8|431
1732541400000|2024-11-25 13:30:00|12602.8|12601.3|12603.9|12602.4|12609.4|12607.9|12602.8|12601.3|397
1732541700000|2024-11-25 13:35:00|12603.8|12602.3|12603.7|12602.8|12607.2|12606.3|12601.9|12600.7|473
1732542000000|2024-11-25 13:40:00|12603.6|12602.7|12606.6|12605.7|12609.7|12608.7|12601.7|12600.2|523
1732542300000|2024-11-25 13:45:00|12606.5|12605.6|12602.6|12601.7|12607.2|12606.3|12600.7|12599.2|419
1732542600000|2024-11-25 13:50:00|12602.7|12601.8|12606.7|12605.8|12607|12605.8|12600.6|12599.1|396
1732542900000|2024-11-25 13:55:00|12606.6|12605.7|12611.9|12611|12613.7|12612.8|12606.4|12605.5|468
1732543200000|2024-11-25 14:00:00|12612.1|12611.2|12603.9|12603|12613.8|12612.9|12603.4|12602.5|571
1732543500000|2024-11-25 14:05:00|12603.8|12602.9|12600.2|12598.7|12605.6|12604.7|12599|12597.5|523
1732543800000|2024-11-25 14:10:00|12600.1|12598.6|12600.4|12598.9|12602.1|12600.6|12597.3|12595.8|515
1732544100000|2024-11-25 14:15:00|12600.7|12599.2|12597.8|12596.9|12601.6|12600.1|12596.8|12595.9|521
1732544400000|2024-11-25 14:20:00|12598|12597.1|12589.4|12588.5|12598.2|12597.3|12589.2|12588.1|531
1732544700000|2024-11-25 14:25:00|12589.5|12588.6|12594.3|12593.4|12596.6|12595.7|12589.5|12588.6|482
1732545000000|2024-11-25 14:30:00|12594.4|12593.5|12598.6|12597.1|12601.6|12600.1|12593.2|12592.3|578
1732545300000|2024-11-25 14:35:00|12598.4|12596.9|12592.1|12590.6|12599|12597.5|12590.4|12588.9|661
1732545600000|2024-11-25 14:40:00|12591.9|12590.4|12585.5|12584.6|12595.8|12594.9|12584.5|12583.6|540
1732545900000|2024-11-25 14:45:00|12585.4|12584.5|12588.7|12587.8|12592.7|12591.8|12584.8|12583.9|479
1732546200000|2024-11-25 14:50:00|12588.4|12587.5|12587.6|12586.7|12590.2|12589.3|12585.4|12584.5|566
1732546500000|2024-11-25 14:55:00|12587.7|12586.8|12586.2|12585.3|12589.1|12588.2|12583.6|12582.7|518
1732546800000|2024-11-25 15:00:00|12586.3|12585.4|12572|12571.1|12586.6|12585.7|12571.3|12570.4|516
1732547100000|2024-11-25 15:05:00|12572.2|12570.7|12571.9|12570.4|12574|12572.7|12564.6|12563.1|558
1732547400000|2024-11-25 15:10:00|12572|12570.5|12573.4|12572.5|12574.3|12573.4|12568.6|12567.7|360
1732547700000|2024-11-25 15:15:00|12573.5|12572.6|12574.9|12574|12577|12576.1|12572.5|12571.6|333
1732548000000|2024-11-25 15:20:00|12575.3|12574.4|12581|12579.5|12581.1|12579.7|12575|12574|290
1732548300000|2024-11-25 15:25:00|12581.1|12579.6|12591.2|12590.3|12592.2|12590.7|12580.9|12579.6|318
1732548600000|2024-11-25 15:30:00|12591.3|12590.4|12588.8|12587.9|12594|12592.8|12587.4|12586.2|288
1732548900000|2024-11-25 15:35:00|12588.9|12588|12584.6|12583.7|12593.1|12591.9|12583.7|12582.8|309
1732549200000|2024-11-25 15:40:00|12583.7|12582.8|12581.8|12580.9|12585.6|12584.7|12578.4|12577.5|348
1732549500000|2024-11-25 15:45:00|12581.7|12580.8|12571|12569.5|12581.7|12580.8|12570.6|12569.4|378
1732549800000|2024-11-25 15:50:00|12571.1|12569.6|12559.5|12558.6|12571.7|12570.8|12558.8|12557.7|538
1732550100000|2024-11-25 15:55:00|12559.6|12558.7|12551.4|12550.5|12560|12559.1|12548|12547.1|710
1732550400000|2024-11-25 16:00:00|12552.2|12551.3|12555.6|12554.7|12559.3|12558.4|12550.6|12549.7|678
1732550700000|2024-11-25 16:05:00|12555.3|12554.4|12556.8|12555.3|12559.1|12557.6|12553.4|12552.5|285
1732551000000|2024-11-25 16:10:00|12556.6|12555.1|12561.1|12559.6|12563.9|12562.6|12556.5|12555|272
1732551300000|2024-11-25 16:15:00|12561|12559.5|12565.7|12564.8|12565.7|12564.8|12560.4|12559.4|365
1732551600000|2024-11-25 16:20:00|12565.6|12564.7|12559.5|12558.6|12565.6|12564.7|12559.3|12558.3|351
1732551900000|2024-11-25 16:25:00|12559.6|12558.7|12561|12559.5|12562.8|12561.9|12557.7|12556.8|364
1732552200000|2024-11-25 16:30:00|12561.3|12559.8|12560.3|12559.4|12562.9|12562|12556.7|12555.8|314
1732552500000|2024-11-25 16:35:00|12560.4|12559.5|12560.9|12559.4|12563.6|12562.1|12558.7|12557.8|337
1732552800000|2024-11-25 16:40:00|12560.7|12559.2|12551.5|12550.6|12563.2|12561.7|12550.9|12550|366
1732553100000|2024-11-25 16:45:00|12551.4|12550.5|12543.7|12542.8|12551.9|12550.9|12543.3|12542.4|441
1732553400000|2024-11-25 16:50:00|12543.8|12542.9|12549.3|12548.4|12553.1|12550.9|12542.2|12541|397
1732553700000|2024-11-25 16:55:00|12549.5|12548.6|12551.4|12549.9|12552.2|12550.7|12547.2|12545.8|355
1732554000000|2024-11-25 17:00:00|12551.7|12550.2|12549.6|12548.7|12553.5|12552.6|12547.4|12546.5|341
1732554300000|2024-11-25 17:05:00|12549.5|12548.6|12550.2|12549.3|12553.3|12552.4|12549.4|12548.5|209
1732554600000|2024-11-25 17:10:00|12550.6|12549.7|12546.2|12545.3|12552.5|12551.6|12545.7|12544.4|297
1732554900000|2024-11-25 17:15:00|12546.1|12545.2|12544.6|12543.1|12549.7|12548.2|12542.9|12541.9|293
1732555200000|2024-11-25 17:20:00|12544.7|12543.2|12549.3|12548.4|12551.3|12550.4|12543.4|12542.5|339
1732555500000|2024-11-25 17:25:00|12549.4|12548.5|12548.8|12547.9|12551.1|12550.2|12547.9|12547|275
1732555800000|2024-11-25 17:30:00|12549.8|12548.9|12554.1|12553.2|12554.3|12553.4|12549.8|12548.9|306
1732556100000|2024-11-25 17:35:00|12554.2|12553.3|12552.6|12551.7|12554.8|12553.9|12552.2|12551.3|204
1732556400000|2024-11-25 17:40:00|12552.7|12551.8|12550.4|12549.5|12553.1|12552.2|12549.7|12548.8|198
1732556700000|2024-11-25 17:45:00|12550.3|12549.4|12552.7|12551.8|12553.5|12552.6|12549.8|12548.9|153
1732557000000|2024-11-25 17:50:00|12553|12551.5|12553.2|12552.3|12554.1|12553.2|12551.8|12550.9|121
1732557300000|2024-11-25 17:55:00|12553.3|12552.4|12554.8|12553.9|12555.8|12554.9|12552.9|12552|199
1732557600000|2024-11-25 18:00:00|12554.7|12553.8|12564.4|12563.5|12565|12564.1|12554.2|12553.3|416
1732557900000|2024-11-25 18:05:00|12564.5|12563.6|12562.1|12561.2|12566.3|12565.4|12561.7|12560.8|320
1732558200000|2024-11-25 18:10:00|12562.4|12561.5|12560.5|12559.6|12563.1|12562.2|12559.2|12558.3|166
1732558500000|2024-11-25 18:15:00|12560.4|12559.5|12560.7|12559.8|12563.8|12562.9|12559.5|12558.6|206
1732558800000|2024-11-25 18:20:00|12561.1|12560.2|12559.1|12558.2|12561.1|12560.2|12557.2|12556.3|190
1732559100000|2024-11-25 18:25:00|12559|12558.1|12564|12563.1|12564|12563.1|12559|12558.1|300
1732559400000|2024-11-25 18:30:00|12564.3|12563.4|12569.8|12568.3|12569.9|12568.4|12564.3|12563.4|196
1732559700000|2024-11-25 18:35:00|12569.6|12568.1|12567.6|12566.7|12570.5|12569.3|12566.8|12565.9|231
1732560000000|2024-11-25 18:40:00|12567.7|12566.8|12565.6|12564.7|12569.2|12568.3|12565.2|12564.2|170
1732560300000|2024-11-25 18:45:00|12565.5|12564.6|12565.7|12564.8|12568.4|12567.5|12564.8|12563.9|174
1732560600000|2024-11-25 18:50:00|12565.6|12564.7|12569.8|12568.9|12570.6|12569.7|12565.6|12564.7|162
1732560900000|2024-11-25 18:55:00|12569.7|12568.8|12575.5|12574.6|12576.3|12575.4|12569.7|12568.8|231
1732561200000|2024-11-25 19:00:00|12575.6|12574.7|12576|12575.1|12577.6|12576.7|12575|12574.1|268
1732561500000|2024-11-25 19:05:00|12576.1|12575.2|12575.4|12573.9|12576.4|12575.5|12572.7|12571.8|254
1732561800000|2024-11-25 19:10:00|12575.2|12573.7|12575.3|12574.4|12576.8|12575.9|12574.4|12573.5|124
1732562100000|2024-11-25 19:15:00|12575.2|12574.3|12573.4|12572.5|12575.2|12574.3|12572.4|12571.5|120
1732562400000|2024-11-25 19:20:00|12573.3|12572.4|12572.7|12571.8|12574.7|12573.8|12572.2|12571.3|192
1732562700000|2024-11-25 19:25:00|12572.6|12571.7|12575.6|12574.7|12576.4|12575.5|12572.2|12571.3|247
1732563000000|2024-11-25 19:30:00|12575.7|12574.8|12574.8|12573.9|12576.1|12575.2|12573.6|12572.7|133
1732563300000|2024-11-25 19:35:00|12574.7|12573.8|12572.2|12571.3|12575.5|12574.6|12571.8|12570.9|141
1732563600000|2024-11-25 19:40:00|12572.1|12571.2|12572.8|12571.9|12573.7|12572.8|12571.9|12571|132
1732563900000|2024-11-25 19:45:00|12573|12572.1|12574.4|12573.5|12575.4|12574.5|12570.8|12569.9|165
1732564200000|2024-11-25 19:50:00|12574.2|12573.3|12573|12571.5|12574.3|12573.4|12571.4|12570.5|165
1732564500000|2024-11-25 19:55:00|12572.9|12571.4|12575.2|12573.7|12575.6|12574.7|12571.1|12569.6|314
1732564800000|2024-11-25 20:00:00|12575.1|12573.6|12574.4|12573.5|12577.6|12576.2|12573.7|12572.5|191
1732565100000|2024-11-25 20:05:00|12574.5|12573.6|12576.1|12575.2|12576.3|12575.4|12573.8|12572.9|141
1732565400000|2024-11-25 20:10:00|12576|12575.1|12577.6|12576.1|12578.1|12576.9|12576|12575.1|209
1732565700000|2024-11-25 20:15:00|12577.3|12575.8|12576.3|12575.4|12578.9|12578|12576|12575.1|187
1732566000000|2024-11-25 20:20:00|12576.4|12575.5|12573.6|12572.7|12576.7|12575.8|12572.5|12571.6|153
1732566300000|2024-11-25 20:25:00|12573.5|12572.6|12574.3|12573.4|12574.5|12573.6|12571.6|12570.7|175
1732566600000|2024-11-25 20:30:00|12574.2|12573.3|12572.9|12572|12575.3|12574.4|12571.8|12570.9|182
1732566900000|2024-11-25 20:35:00|12573|12572.1|12572.6|12571.7|12573.6|12572.7|12571.8|12570.9|203
1732567200000|2024-11-25 20:40:00|12572.7|12571.8|12572.9|12572|12574.2|12573|12572.4|12571.5|221
1732567500000|2024-11-25 20:45:00|12572.8|12571.9|12570.5|12569|12575.7|12574.8|12569.6|12568.7|179
1732567800000|2024-11-25 20:50:00|12570.4|12568.9|12568.3|12567.4|12570.5|12569.3|12567.5|12566.6|177
1732568100000|2024-11-25 20:55:00|12567.9|12567|12568|12566.5|12568.9|12567.2|12566.4|12565.5|270
1732568400000|2024-11-25 21:00:00|12568.1|12566.6|12569.4|12567.9|12571.1|12569.6|12567.6|12566|310
1732568700000|2024-11-25 21:05:00|12569.3|12567.8|12572|12570.5|12572|12570.8|12569.2|12567.7|142
1732569000000|2024-11-25 21:10:00|12571.9|12570.4|12569.8|12568.9|12572|12570.8|12569.6|12568.7|119
1732569300000|2024-11-25 21:15:00|12569.7|12568.8|12570|12568.5|12570.9|12569.9|12569.4|12568.2|162
1732569600000|2024-11-25 21:20:00|12569.9|12568.4|12569.7|12568.8|12570.1|12568.8|12569.3|12568.4|44
1732569900000|2024-11-25 21:25:00|12569.6|12568.7|12568.5|12567.6|12570.1|12569|12568.3|12567.4|67
1732570200000|2024-11-25 21:30:00|12568.4|12567.5|12567.4|12566.5|12568.6|12567.7|12567.3|12566.1|101
1732570500000|2024-11-25 21:35:00|12567.7|12566.2|12564.8|12563.3|12567.7|12566.6|12564.6|12563.3|77
1732570800000|2024-11-25 21:40:00|12564.7|12563.2|12565|12563.5|12565.1|12563.6|12564.7|12563.2|69
1732571100000|2024-11-25 21:45:00|12564.9|12563.4|12564.9|12563.4|12566.1|12564.6|12564.3|12562.8|76
1732571400000|2024-11-25 21:50:00|12565|12563.5|12565.9|12564.4|12566|12564.5|12564.7|12563.1|108
1732571700000|2024-11-25 21:55:00|12566.3|12563.9|12571.9|12565|12572|12566.1|12566.3|12563.1|213
1732572000000|2024-11-25 22:00:00|12575.1|12563.2|12576.1|12564.2|12576.1|12564.2|12575.1|12563.2|4
1732572300000|2024-11-25 22:05:00|12576.5|12564.6|12576.5|12564.6|12576.6|12564.7|12576.4|12564.5|7
1732572600000|2024-11-25 22:10:00|12576.4|12564.5|12573.8|12561.9|12576.4|12564.5|12571.8|12559.9|34
1732572900000|2024-11-25 22:15:00|12573.4|12561.5|12575.6|12563.7|12575.9|12564|12573.4|12561.5|39
1732573200000|2024-11-25 22:20:00|12575.4|12563.5|12576.7|12564.8|12576.7|12564.8|12575.1|12563.2|57
1732573500000|2024-11-25 22:25:00|12576.6|12564.7|12576.7|12564.8|12576.7|12564.8|12576.2|12564.3|19
1732573800000|2024-11-25 22:30:00|12576.5|12564.6|12576.4|12564.5|12577.2|12565.3|12576.3|12564.4|20
1732574100000|2024-11-25 22:35:00|12576.5|12564.6|12576.2|12564.3|12576.6|12564.7|12575.9|12564|40
1732574400000|2024-11-25 22:40:00|12576.3|12564.4|12576.6|12564.7|12576.7|12564.8|12575.9|12564.2|56
1732574700000|2024-11-25 22:45:00|12576.7|12564.8|12576.1|12564.2|12577|12565.7|12575.5|12563.8|156
1732575000000|2024-11-25 22:50:00|12575.9|12564.5|12575.7|12565.5|12576.5|12565.5|12575|12563.5|318
1732575300000|2024-11-25 22:55:00|12575.9|12565.6|12574.3|12565.5|12576|12566.2|12574|12563.8|142
1732575600000|2024-11-25 23:00:00|12574.1|12565.6|12574.3|12570.7|12574.4|12570.9|12571.6|12563.7|168
1732575900000|2024-11-25 23:05:00|12573.9|12571.1|12570.3|12568.8|12574.5|12571.9|12570|12568.5|81
1732576200000|2024-11-25 23:10:00|12570.7|12569.2|12571.9|12570.4|12572|12570.5|12569.8|12568.3|75
1732576500000|2024-11-25 23:15:00|12572|12570.5|12572.1|12570.6|12572.1|12570.6|12571|12569.5|53
1732576800000|2024-11-25 23:20:00|12572|12570.5|12569.2|12567.7|12572|12570.5|12569|12567.5|64
1732577100000|2024-11-25 23:25:00|12569.3|12567.8|12570.8|12569.3|12571.1|12569.3|12569.2|12567.7|50
1732577400000|2024-11-25 23:30:00|12570.9|12569.4|12570|12568.5|12571|12569.5|12569.9|12568.1|29
1732577700000|2024-11-25 23:35:00|12569.5|12568|12558.5|12557|12569.8|12568.3|12557.2|12555.7|225
1732578000000|2024-11-25 23:40:00|12558.4|12556.9|12540|12538.5|12560.4|12558.2|12535.3|12533.8|827
1732578300000|2024-11-25 23:45:00|12540.1|12538.6|12536|12534.5|12541.9|12540.4|12533.1|12531.6|727
1732578600000|2024-11-25 23:50:00|12536.1|12534.6|12536.6|12535.1|12539.1|12537.5|12530.9|12529.4|731
1732578900000|2024-11-25 23:55:00|12536.7|12535.2|12533.1|12531.6|12546|12544.5|12532.8|12531.3|590
1732492800000|2024-11-25 00:00:00|12593.9|12592.4|12591.1|12589.6|12594.4|12592.9|12588.6|12587.1|444
1732493100000|2024-11-25 00:05:00|12591.2|12589.7|12589.6|12588.1|12594.1|12592.6|12589.6|12588.1|273
1732493400000|2024-11-25 00:10:00|12589.9|12588.4|12594.1|12592.6|12594.9|12593.4|12589.8|12588.3|209
1732493700000|2024-11-25 00:15:00|12594|12592.5|12598.1|12596|12598.8|12597.3|12594|12592.5|221
1732494000000|2024-11-25 00:20:00|12598|12595.9|12596.4|12594.9|12598.8|12597.3|12595.8|12594.3|189
1732494300000|2024-11-25 00:25:00|12596.7|12595.2|12592.9|12591.4|12596.7|12595.2|12591.2|12589.7|127
1732494600000|2024-11-25 00:30:00|12592.8|12591.3|12592|12590.5|12593.3|12591.8|12590.2|12588.7|148
1732494900000|2024-11-25 00:35:00|12591.9|12590.4|12591.9|12590.4|12593|12591.5|12591.1|12589.6|103
1732495200000|2024-11-25 00:40:00|12592|12590.5|12593.8|12592.3|12595|12593.5|12591.9|12590.4|119
1732495500000|2024-11-25 00:45:00|12593.7|12592.2|12592.8|12591.3|12594.7|12593.2|12592.1|12590.6|206
1732495800000|2024-11-25 00:50:00|12592.7|12591.2|12598.4|12596.9|12598.4|12596.9|12592.7|12591.2|284
1732496100000|2024-11-25 00:55:00|12598.6|12597.1|12595.3|12594.4|12599|12597.5|12595.2|12594.3|186
1732496400000|2024-11-25 01:00:00|12595.1|12594.2|12598.6|12597.7|12599.4|12598.5|12594.5|12593|183
1732496700000|2024-11-25 01:05:00|12598.5|12597.6|12599.2|12597.7|12602.6|12601.7|12596.8|12595.9|209
1732497000000|2024-11-25 01:10:00|12599|12597.5|12592.5|12591.6|12599|12597.5|12592.4|12591.5|183
1732497300000|2024-11-25 01:15:00|12592.4|12591.5|12594.6|12593.7|12595.7|12594.5|12592.3|12591.4|179
1732497600000|2024-11-25 01:20:00|12594.7|12593.8|12599.5|12598.6|12599.6|12598.7|12594.7|12593.8|168
1732497900000|2024-11-25 01:25:00|12599.6|12598.7|12604.3|12603.4|12605.7|12604.4|12599.6|12598.7|222
1732498200000|2024-11-25 01:30:00|12604.4|12603.5|12601.6|12600.1|12605.4|12604.5|12600.6|12599.1|295
1732498500000|2024-11-25 01:35:00|12601.7|12600.2|12601.7|12600.8|12603.7|12602.8|12599.6|12598.4|192
1732498800000|2024-11-25 01:40:00|12601.6|12600.7|12598|12597.1|12601.7|12600.8|12596.7|12595.8|204
1732499100000|2024-11-25 01:45:00|12597.9|12597|12600.4|12599.5|12600.7|12599.8|12597.3|12596.4|173
1732499400000|2024-11-25 01:50:00|12599.7|12598.8|12597.3|12596.4|12600.7|12599.8|12596.8|12595.9|144
1732499700000|2024-11-25 01:55:00|12597.4|12596.5|12594.9|12593.4|12598.3|12597.4|12592.2|12591.2|203
1732500000000|2024-11-25 02:00:00|12594.8|12593.3|12594|12592.5|12597|12595.5|12594|12592.5|243
1732500300000|2024-11-25 02:05:00|12594.4|12592.9|12593.8|12592.9|12594.9|12593.5|12592.6|12591.1|286
1732500600000|2024-11-25 02:10:00|12593.7|12592.8|12596.7|12595.2|12596.7|12595.6|12593.6|12592.5|411
1732500900000|2024-11-25 02:15:00|12596.8|12595.3|12596.6|12595.7|12597.7|12596.2|12595.4|12593.9|177
1732501200000|2024-11-25 02:20:00|12596.9|12596|12597.9|12597|12598.7|12597.8|12596.6|12595.7|131
1732501500000|2024-11-25 02:25:00|12598|12597.1|12600.5|12599.6|12601.7|12600.8|12597.1|12596.2|180
1732501800000|2024-11-25 02:30:00|12600.6|12599.7|12604.7|12603.8|12605.2|12604.3|12600.6|12599.7|214
1732502100000|2024-11-25 02:35:00|12604.8|12603.9|12606.2|12605.3|12607.4|12606.5|12603.8|12602.9|179
1732502400000|2024-11-25 02:40:00|12605.8|12604.9|12603.1|12602.2|12605.8|12604.9|12602.8|12601.9|140
1732502700000|2024-11-25 02:45:00|12603.2|12602.3|12602.4|12601.5|12604.2|12603.3|12601.7|12600.2|302
1732503000000|2024-11-25 02:50:00|12602.3|12601.4|12601.3|12600.4|12603.6|12602.7|12600.9|12600|132
1732503300000|2024-11-25 02:55:00|12601.4|12600.5|12601.9|12600.4|12603.4|12601.9|12601.3|12600|194
1732503600000|2024-11-25 03:00:00|12601.8|12600.3|12600.2|12599.3|12602|12600.5|12597.5|12596|163
1732503900000|2024-11-25 03:05:00|12600.1|12599.2|12599.3|12598.4|12600.7|12599.2|12598.9|12598|199
1732504200000|2024-11-25 03:10:00|12599.2|12598.3|12600.5|12599.6|12601|12599.7|12598.1|12597.2|186
1732504500000|2024-11-25 03:15:00|12600.4|12599.5|12600.2|12599.3|12603.4|12601.9|12599.9|12599|215
1732504800000|2024-11-25 03:20:00|12600.1|12599.2|12600.5|12599.6|12601.2|12600.3|12599.6|12598.7|130
1732505100000|2024-11-25 03:25:00|12600.3|12599.4|12599.2|12598.3|12600.3|12599.4|12597|12596.1|210
1732505400000|2024-11-25 03:30:00|12599.1|12598.2|12597.2|12596.3|12599.6|12598.7|12596.8|12595.9|183
1732505700000|2024-11-25 03:35:00|12597.6|12596.7|12597.6|12596.7|12598.6|12597.7|12596.7|12595.8|155
1732506000000|2024-11-25 03:40:00|12597.5|12596.6|12596.5|12595.6|12598.5|12597.6|12596.5|12595.6|118
1732506300000|2024-11-25 03:45:00|12596.4|12595.5|12595.6|12594.7|12596.6|12595.7|12594.9|12593.4|142
1732506600000|2024-11-25 03:50:00|12595.7|12594.8|12593.8|12592.3|12595.9|12594.9|12593.7|12592.2|167
1732506900000|2024-11-25 03:55:00|12593.9|12592.4|12593.9|12592.4|12595.6|12594.7|12593.6|12592.3|111
1732507200000|2024-11-25 04:00:00|12593.8|12592.3|12594.1|12592.6|12595|12593.5|12593|12592.1|164
1732507500000|2024-11-25 04:05:00|12594|12592.5|12595.1|12594.2|12595.8|12594.9|12593.7|12592.5|129
1732507800000|2024-11-25 04:10:00|12595|12594.1|12594.5|12593|12595.4|12594.5|12593.9|12592.4|106
1732508100000|2024-11-25 04:15:00|12594.4|12592.9|12594|12592.5|12594.6|12593.4|12593.7|12592.5|220
1732508400000|2024-11-25 04:20:00|12594.1|12592.6|12592.6|12591.7|12594.1|12592.6|12591.8|12590.6|120
1732508700000|2024-11-25 04:25:00|12593|12592.1|12595.2|12594.3|12595.5|12594.6|12592.4|12590.9|132
1732509000000|2024-11-25 04:30:00|12595.3|12594.4|12596.3|12594.8|12596.6|12595.1|12594.5|12593.6|88
1732509300000|2024-11-25 04:35:00|12596.6|12595.1|12595.7|12594.2|12596.9|12595.6|12595.7|12594.2|118
1732509600000|2024-11-25 04:40:00|12595.8|12594.3|12595.9|12594.4|12597.7|12596.2|12595.6|12594.1|156
1732509900000|2024-11-25 04:45:00|12596|12594.5|12594.7|12593.2|12596|12594.5|12593.7|12592.5|190
1732510200000|2024-11-25 04:50:00|12594.6|12593.1|12594.3|12593.4|12594.8|12593.6|12592.5|12591.1|202
1732510500000|2024-11-25 04:55:00|12594.6|12593.7|12596.1|12594.6|12596.1|12594.7|12593.8|12592.3|239
1732510800000|2024-11-25 05:00:00|12597.1|12596.2|12595.7|12594.2|12601|12600.1|12594.5|12593|165
1732511100000|2024-11-25 05:05:00|12595.8|12594.3|12597.3|12596.4|12597.7|12596.8|12594.5|12593|106
1732511400000|2024-11-25 05:10:00|12597.5|12596.6|12596.9|12595.4|12598.3|12597.4|12596.5|12595.2|118
1732511700000|2024-11-25 05:15:00|12596.8|12595.3|12594.5|12593.6|12596.8|12595.3|12593.5|12592.3|139
1732512000000|2024-11-25 05:20:00|12594.6|12593.7|12592.7|12591.8|12594.6|12593.7|12591.9|12590.4|124
1732512300000|2024-11-25 05:25:00|12593|12592.1|12592.7|12591.8|12593.1|12592.2|12591.3|12590.4|128
1732512600000|2024-11-25 05:30:00|12592.8|12591.9|12593.2|12592.3|12593.2|12592.3|12591.4|12589.9|217
1732512900000|2024-11-25 05:35:00|12593.1|12592.2|12593|12591.5|12593.5|12592.6|12592.3|12591.2|228
1732513200000|2024-11-25 05:40:00|12593.1|12591.6|12591.7|12590.2|12593.9|12592.9|12591.1|12589.6|335
1732513500000|2024-11-25 05:45:00|12591.3|12590.4|12591.2|12589.7|12591.5|12590.6|12589.4|12587.9|150
1732513800000|2024-11-25 05:50:00|12591.3|12589.8|12592.9|12591.4|12593.6|12592.6|12590.3|12589.4|144
1732514100000|2024-11-25 05:55:00|12593|12591.5|12595.2|12593.7|12595.8|12594.7|12593|12591.5|160
1732514400000|2024-11-25 06:00:00|12595.1|12593.6|12592.4|12591.5|12596.2|12594.8|12591.6|12590.7|176
1732514700000|2024-11-25 06:05:00|12592.3|12591.4|12592.9|12591.4|12594.2|12593.3|12591|12590.1|222
1732515000000|2024-11-25 06:10:00|12592.8|12591.3|12593.6|12592.7|12593.9|12593|12590.7|12589.3|188
1732515300000|2024-11-25 06:15:00|12593.8|12592.9|12592.7|12591.8|12594.2|12593.3|12592.6|12591.7|137
1732515600000|2024-11-25 06:20:00|12592.6|12591.7|12600|12599.1|12600.4|12599.5|12592.6|12591.7|279
1732515900000|2024-11-25 06:25:00|12600.1|12599.2|12600.3|12599.4|12602.1|12601.2|12599.9|12599|196
1732516200000|2024-11-25 06:30:00|12600.2|12599.3|12601.2|12600.3|12602.4|12601.5|12599.2|12598.3|200
1732516500000|2024-11-25 06:35:00|12601.3|12600.4|12601|12600.1|12602.2|12601.3|12600.7|12599.8|152
1732516800000|2024-11-25 06:40:00|12601.1|12600.2|12602.6|12601.7|12605.7|12604.8|12600.9|12600|165
1732517100000|2024-11-25 06:45:00|12602.7|12601.8|12598.7|12597.8|12603.7|12602.8|12598.7|12597.8|127
1732517400000|2024-11-25 06:50:00|12599.5|12598.6|12600.5|12599.6|12601.1|12600.2|12597.6|12596.7|127
1732517700000|2024-11-25 06:55:00|12600.3|12599.4|12601.2|12600.3|12601.6|12600.7|12599.5|12598.6|240
1732518000000|2024-11-25 07:00:00|12600.6|12599.7|12594.8|12593.9|12600.7|12599.8|12594.8|12593.9|370
1732518300000|2024-11-25 07:05:00|12594.9|12593.4|12598.5|12597.6|12598.8|12597.9|12593|12592.1|296
1732518600000|2024-11-25 07:10:00|12598.4|12597.5|12593.8|12592.9|12599.3|12598.4|12592.7|12591.8|265
1732518900000|2024-11-25 07:15:00|12593.7|12592.8|12592.8|12591.9|12594.1|12592.9|12589.6|12588.7|227
1732519200000|2024-11-25 07:20:00|12592.7|12591.8|12589.7|12588.8|12592.9|12592|12589.2|12588.3|229
1732519500000|2024-11-25 07:25:00|12589.6|12588.7|12588.8|12587.9|12592.6|12591.1|12588|12587.1|185
1732519800000|2024-11-25 07:30:00|12588.7|12587.8|12585.6|12584.1|12589.6|12588.1|12584.7|12583.2|219
1732520100000|2024-11-25 07:35:00|12585.7|12584.2|12583.7|12582.8|12587.2|12586.3|12582.5|12581.6|183
1732520400000|2024-11-25 07:40:00|12583.8|12582.9|12583.1|12581.6|12585.6|12584.7|12582.6|12581.3|205
1732520700000|2024-11-25 07:45:00|12583|12581.5|12584.8|12583.9|12585.1|12583.9|12579.9|12578.9|207
1732521000000|2024-11-25 07:50:00|12584.7|12583.8|12580.3|12579.4|12585.4|12584.5|12580.1|12579.2|165
1732521300000|2024-11-25 07:55:00|12580.1|12579.2|12572.6|12571.1|12580.1|12579.2|12571.8|12570.3|426
1732521600000|2024-11-25 08:00:00|12572.5|12571|12570.4|12568.9|12573.9|12572.9|12568.2|12567.1|591
1732521900000|2024-11-25 08:05:00|12570.5|12569|12565|12564.1|12572.9|12572|12564.8|12563.9|364
1732522200000|2024-11-25 08:10:00|12564.8|12563.9|12559.8|12558.9|12566.9|12566|12559|12558.1|392
1732522500000|2024-11-25 08:15:00|12559.6|12558.7|12557.9|12557|12562.8|12561.9|12556.6|12555.7|449
1732522800000|2024-11-25 08:20:00|12558|12557.1|12556.6|12555.7|12560.3|12559.4|12554.5|12553.6|379
1732523100000|2024-11-25 08:25:00|12556.7|12555.8|12558.9|12558|12560.8|12559.9|12553.9|12553|329
1732523400000|2024-11-25 08:30:00|12558.8|12557.9|12558.2|12557.3|12559.4|12558.5|12555.4|12554.5|389
1732523700000|2024-11-25 08:35:00|12558|12557.1|12555.2|12554.3|12559.4|12558.5|12554.3|12553.4|273
1732524000000|2024-11-25 08:40:00|12555.1|12554.2|12552.8|12551.3|12557.5|12556.5|12549|12548.1|280
1732524300000|2024-11-25 08:45:00|12552.7|12551.2|12554.8|12553.9|12556.3|12555.4|12549.8|12548.5|303
1732524600000|2024-11-25 08:50:00|12554.7|12553.8|12553.7|12552.8|12557.6|12556.7|12552.3|12551.4|274
1732524900000|2024-11-25 08:55:00|12553.5|12552.6|12561.6|12560.7|12563|12561.6|12553.5|12552.6|288
1732525200000|2024-11-25 09:00:00|12561.4|12560.5|12573|12571.5|12575.6|12574.1|12559.7|12558.2|709
1732525500000|2024-11-25 09:05:00|12572.9|12571.4|12569.2|12568.3|12573.6|12572.1|12564.2|12563.3|453
1732525800000|2024-11-25 09:10:00|12568.9|12568|12575.6|12574.1|12576|12574.5|12568.8|12567.9|406
1732526100000|2024-11-25 09:15:00|12575.5|12574|12574.9|12573.4|12575.9|12574.8|12572.6|12571.1|365
1732526400000|2024-11-25 09:20:00|12574.6|12573.1|12569.7|12568.8|12574.7|12573.3|12569.7|12568.6|261
1732526700000|2024-11-25 09:25:00|12569.8|12568.9|12567.1|12566.2|12569.8|12568.9|12565.2|12564.3|287
1732527000000|2024-11-25 09:30:00|12567.2|12566.3|12570.3|12569.4|12574.9|12573.4|12567.2|12566.3|292
1732527300000|2024-11-25 09:35:00|12570|12569.1|12567.7|12566.8|12572.1|12571.2|12566|12564.5|297
1732527600000|2024-11-25 09:40:00|12567.3|12566.4|12569.4|12568.5|12570|12568.8|12566.5|12565.6|240
1732527900000|2024-11-25 09:45:00|12569.3|12568.4|12577.5|12576.6|12578|12577.1|12568.2|12567.3|285
1732528200000|2024-11-25 09:50:00|12577.1|12576.2|12577.7|12576.8|12578.3|12577.4|12574.3|12573.4|236
1732528500000|2024-11-25 09:55:00|12577.9|12577|12574.4|12573.5|12579.3|12578.4|12573.2|12572.3|361
1732528800000|2024-11-25 10:00:00|12574.6|12573.7|12575.7|12574.8|12575.9|12575|12571.8|12570.9|339
1732529100000|2024-11-25 10:05:00|12575.3|12574.4|12576.2|12575.3|12576.4|12575.5|12573.4|12572|291
1732529400000|2024-11-25 10:10:00|12576.3|12575.4|12575.7|12574.8|12579.8|12578.9|12575.4|12574.5|250
1732529700000|2024-11-25 10:15:00|12575.8|12574.9|12579.1|12578.2|12580.7|12579.8|12575.7|12574.8|249
1732530000000|2024-11-25 10:20:00|12579|12578.1|12578.3|12576.8|12580.3|12578.8|12575.6|12574.6|264
1732530300000|2024-11-25 10:25:00|12578.2|12576.7|12580.2|12578.7|12581|12580.1|12578.2|12576.7|203
1732530600000|2024-11-25 10:30:00|12580.4|12578.9|12582.5|12581.6|12582.6|12581.7|12577.6|12576.7|157
1732530900000|2024-11-25 10:35:00|12582.2|12581.3|12580.8|12579.9|12583.6|12582.7|12579.7|12578.8|207
1732531200000|2024-11-25 10:40:00|12580.7|12579.8|12578.2|12577.3|12582.2|12581|12577.1|12576.2|211
1732531500000|2024-11-25 10:45:00|12578.1|12577.2|12578.3|12577.4|12579.9|12579|12576.1|12575.2|223
1732531800000|2024-11-25 10:50:00|12578.2|12577.3|12579.2|12578.3|12579.8|12578.9|12575.7|12574.8|201
1732532100000|2024-11-25 10:55:00|12579.1|12578.2|12579|12578.1|12579.9|12579|12578.2|12577.3|187
1732532400000|2024-11-25 11:00:00|12578.9|12578|12580.6|12579.7|12582.9|12582|12578.8|12577.9|200
1732532700000|2024-11-25 11:05:00|12580.7|12579.8|12580.5|12579.6|12581.9|12581|12579.7|12578.8|103
1732533000000|2024-11-25 11:10:00|12580.6|12579.7|12578.8|12577.9|12581.9|12581|12577.9|12577|171
1732533300000|2024-11-25 11:15:00|12578.9|12578|12579.5|12578|12580.4|12579.5|12575.7|12574.2|188
1732533600000|2024-11-25 11:20:00|12579.4|12577.9|12577.1|12575.6|12582.7|12581.7|12577|12575.5|183
1732533900000|2024-11-25 11:25:00|12577|12575.5|12574|12572.5|12579.6|12578.7|12573.7|12572.2|164
1732534200000|2024-11-25 11:30:00|12573.9|12572.4|12573.4|12572.5|12574.9|12574|12572.3|12571.4|169
1732534500000|2024-11-25 11:35:00|12573.5|12572.6|12572.9|12572|12574.2|12573.3|12570.9|12569.7|185
1732534800000|2024-11-25 11:40:00|12572.8|12571.9|12567.3|12566.4|12573.6|12572.7|12567.3|12566.4|184
1732535100000|2024-11-25 11:45:00|12567.4|12566.5|12565.6|12564.1|12569.7|12568.8|12564.2|12562.7|242
1732535400000|2024-11-25 11:50:00|12565.5|12564|12566.3|12565.4|12567.7|12566.8|12563.9|12563|195
1732535700000|2024-11-25 11:55:00|12566.4|12565.5|12565.4|12564.5|12567.3|12566.4|12563.7|12562.8|228
1732536000000|2024-11-25 12:00:00|12565.6|12564.7|12564.5|12563|12567.1|12566.2|12564|12562.5|304
1732536300000|2024-11-25 12:05:00|12564.6|12563.1|12567.2|12566.3|12568.6|12567.5|12563.1|12561.6|241
1732536600000|2024-11-25 12:10:00|12567.1|12566.2|12564.2|12563.3|12567.2|12566.2|12559.7|12558.6|300
1732536900000|2024-11-25 12:15:00|12563.8|12562.9|12557.8|12556.9|12564.5|12563.5|12557.6|12556.7|256
1732537200000|2024-11-25 12:20:00|12557.7|12556.8|12554.6|12553.1|12558.6|12557.7|12553.5|12552|203
1732537500000|2024-11-25 12:25:00|12553.9|12552.4|12558|12556.5|12558.4|12556.9|12552.5|12551.1|203
1732537800000|2024-11-25 12:30:00|12558.1|12556.6|12563.7|12562.2|12563.8|12562.3|12557.6|12556.2|205
1732538100000|2024-11-25 12:35:00|12563.8|12562.3|12565|12563.5|12566.6|12565.6|12562.7|12561.8|312
1732538400000|2024-11-25 12:40:00|12565.5|12564|12565.4|12564.5|12568.9|12567.5|12564.8|12563.6|262
1732538700000|2024-11-25 12:45:00|12565.3|12564.4|12567.9|12567|12570.8|12569.9|12564.8|12563.9|227
1732539000000|2024-11-25 12:50:00|12568.1|12567.2|12572.2|12571.3|12572.5|12571.6|12567.9|12567|205
1732539300000|2024-11-25 12:55:00|12572.3|12571.4|12572|12571.1|12575.1|12573.8|12569.9|12569|310
1732539600000|2024-11-25 13:00:00|12571.9|12571|12572.8|12571.9|12581.8|12580.3|12571.9|12571|517
1732539900000|2024-11-25 13:05:00|12572.4|12571.5|12574.9|12574|12579.4|12578.5|12570.2|12569.3|476
1732540200000|2024-11-25 13:10:00|12574.8|12573.9|12583.8|12582.3|12583.8|12582.6|12571.6|12570.7|478
1732540500000|2024-11-25 13:15:00|12583.6|12582.1|12593.1|12592.2|12594|12593.1|12581.7|12580.7|514
1732540800000|2024-11-25 13:20:00|12593|12592.1|12594.4|12592.9|12595.7|12594.2|12589.9|12589|417
1732541100000|2024-11-25 13:25:00|12594.3|12592.8|12602.7|12601.2|12605|12603.9|12594.3|12592.8|431
1732541400000|2024-11-25 13:30:00|12602.8|12601.3|12603.9|12602.4|12609.4|12607.9|12602.8|12601.3|397
1732541700000|2024-11-25 13:35:00|12603.8|12602.3|12603.7|12602.8|12607.2|12606.3|12601.9|12600.7|473
1732542000000|2024-11-25 13:40:00|12603.6|12602.7|12606.6|12605.7|12609.7|12608.7|12601.7|12600.2|523
1732542300000|2024-11-25 13:45:00|12606.5|12605.6|12602.6|12601.7|12607.2|12606.3|12600.7|12599.2|419
1732542600000|2024-11-25 13:50:00|12602.7|12601.8|12606.7|12605.8|12607|12605.8|12600.6|12599.1|396
1732542900000|2024-11-25 13:55:00|12606.6|12605.7|12611.9|12611|12613.7|12612.8|12606.4|12605.5|468
1732543200000|2024-11-25 14:00:00|12612.1|12611.2|12603.9|12603|12613.8|12612.9|12603.4|12602.5|571
1732543500000|2024-11-25 14:05:00|12603.8|12602.9|12600.2|12598.7|12605.6|12604.7|12599|12597.5|523
1732543800000|2024-11-25 14:10:00|12600.1|12598.6|12600.4|12598.9|12602.1|12600.6|12597.3|12595.8|515
1732544100000|2024-11-25 14:15:00|12600.7|12599.2|12597.8|12596.9|12601.6|12600.1|12596.8|12595.9|521
1732544400000|2024-11-25 14:20:00|12598|12597.1|12589.4|12588.5|12598.2|12597.3|12589.2|12588.1|531
1732544700000|2024-11-25 14:25:00|12589.5|12588.6|12594.3|12593.4|12596.6|12595.7|12589.5|12588.6|482
1732545000000|2024-11-25 14:30:00|12594.4|12593.5|12598.6|12597.1|12601.6|12600.1|12593.2|12592.3|578
1732545300000|2024-11-25 14:35:00|12598.4|12596.9|12592.1|12590.6|12599|12597.5|12590.4|12588.9|661
1732545600000|2024-11-25 14:40:00|12591.9|12590.4|12585.5|12584.6|12595.8|12594.9|12584.5|12583.6|540
1732545900000|2024-11-25 14:45:00|12585.4|12584.5|12588.7|12587.8|12592.7|12591.8|12584.8|12583.9|479
1732546200000|2024-11-25 14:50:00|12588.4|12587.5|12587.6|12586.7|12590.2|12589.3|12585.4|12584.5|566
1732546500000|2024-11-25 14:55:00|12587.7|12586.8|12586.2|12585.3|12589.1|12588.2|12583.6|12582.7|518
1732546800000|2024-11-25 15:00:00|12586.3|12585.4|12572|12571.1|12586.6|12585.7|12571.3|12570.4|516
1732547100000|2024-11-25 15:05:00|12572.2|12570.7|12571.9|12570.4|12574|12572.7|12564.6|12563.1|558
1732547400000|2024-11-25 15:10:00|12572|12570.5|12573.4|12572.5|12574.3|12573.4|12568.6|12567.7|360
1732547700000|2024-11-25 15:15:00|12573.5|12572.6|12574.9|12574|12577|12576.1|12572.5|12571.6|333
1732548000000|2024-11-25 15:20:00|12575.3|12574.4|12581|12579.5|12581.1|12579.7|12575|12574|290
1732548300000|2024-11-25 15:25:00|12581.1|12579.6|12591.2|12590.3|12592.2|12590.7|12580.9|12579.6|318
1732548600000|2024-11-25 15:30:00|12591.3|12590.4|12588.8|12587.9|12594|12592.8|12587.4|12586.2|288
1732548900000|2024-11-25 15:35:00|12588.9|12588|12584.6|12583.7|12593.1|12591.9|12583.7|12582.8|309
1732549200000|2024-11-25 15:40:00|12583.7|12582.8|12581.8|12580.9|12585.6|12584.7|12578.4|12577.5|348
1732549500000|2024-11-25 15:45:00|12581.7|12580.8|12571|12569.5|12581.7|12580.8|12570.6|12569.4|378
1732549800000|2024-11-25 15:50:00|12571.1|12569.6|12559.5|12558.6|12571.7|12570.8|12558.8|12557.7|538
1732550100000|2024-11-25 15:55:00|12559.6|12558.7|12551.4|12550.5|12560|12559.1|12548|12547.1|710
1732550400000|2024-11-25 16:00:00|12552.2|12551.3|12555.6|12554.7|12559.3|12558.4|12550.6|12549.7|678
1732550700000|2024-11-25 16:05:00|12555.3|12554.4|12556.8|12555.3|12559.1|12557.6|12553.4|12552.5|285
1732551000000|2024-11-25 16:10:00|12556.6|12555.1|12561.1|12559.6|12563.9|12562.6|12556.5|12555|272
1732551300000|2024-11-25 16:15:00|12561|12559.5|12565.7|12564.8|12565.7|12564.8|12560.4|12559.4|365
1732551600000|2024-11-25 16:20:00|12565.6|12564.7|12559.5|12558.6|12565.6|12564.7|12559.3|12558.3|351
1732551900000|2024-11-25 16:25:00|12559.6|12558.7|12561|12559.5|12562.8|12561.9|12557.7|12556.8|364
1732552200000|2024-11-25 16:30:00|12561.3|12559.8|12560.3|12559.4|12562.9|12562|12556.7|12555.8|314
1732552500000|2024-11-25 16:35:00|12560.4|12559.5|12560.9|12559.4|12563.6|12562.1|12558.7|12557.8|337
1732552800000|2024-11-25 16:40:00|12560.7|12559.2|12551.5|12550.6|12563.2|12561.7|12550.9|12550|366
1732553100000|2024-11-25 16:45:00|12551.4|12550.5|12543.7|12542.8|12551.9|12550.9|12543.3|12542.4|441
1732553400000|2024-11-25 16:50:00|12543.8|12542.9|12549.3|12548.4|12553.1|12550.9|12542.2|12541|397
1732553700000|2024-11-25 16:55:00|12549.5|12548.6|12551.4|12549.9|12552.2|12550.7|12547.2|12545.8|355
1732554000000|2024-11-25 17:00:00|12551.7|12550.2|12549.6|12548.7|12553.5|12552.6|12547.4|12546.5|341
1732554300000|2024-11-25 17:05:00|12549.5|12548.6|12550.2|12549.3|12553.3|12552.4|12549.4|12548.5|209
1732554600000|2024-11-25 17:10:00|12550.6|12549.7|12546.2|12545.3|12552.5|12551.6|12545.7|12544.4|297
1732554900000|2024-11-25 17:15:00|12546.1|12545.2|12544.6|12543.1|12549.7|12548.2|12542.9|12541.9|293
1732555200000|2024-11-25 17:20:00|12544.7|12543.2|12549.3|12548.4|12551.3|12550.4|12543.4|12542.5|339
1732555500000|2024-11-25 17:25:00|12549.4|12548.5|12548.8|12547.9|12551.1|12550.2|12547.9|12547|275
1732555800000|2024-11-25 17:30:00|12549.8|12548.9|12554.1|12553.2|12554.3|12553.4|12549.8|12548.9|306
1732556100000|2024-11-25 17:35:00|12554.2|12553.3|12552.6|12551.7|12554.8|12553.9|12552.2|12551.3|204
1732556400000|2024-11-25 17:40:00|12552.7|12551.8|12550.4|12549.5|12553.1|12552.2|12549.7|12548.8|198
1732556700000|2024-11-25 17:45:00|12550.3|12549.4|12552.7|12551.8|12553.5|12552.6|12549.8|12548.9|153
1732557000000|2024-11-25 17:50:00|12553|12551.5|12553.2|12552.3|12554.1|12553.2|12551.8|12550.9|121
1732557300000|2024-11-25 17:55:00|12553.3|12552.4|12554.8|12553.9|12555.8|12554.9|12552.9|12552|199
1732557600000|2024-11-25 18:00:00|12554.7|12553.8|12564.4|12563.5|12565|12564.1|12554.2|12553.3|416
1732557900000|2024-11-25 18:05:00|12564.5|12563.6|12562.1|12561.2|12566.3|12565.4|12561.7|12560.8|320
1732558200000|2024-11-25 18:10:00|12562.4|12561.5|12560.5|12559.6|12563.1|12562.2|12559.2|12558.3|166
1732558500000|2024-11-25 18:15:00|12560.4|12559.5|12560.7|12559.8|12563.8|12562.9|12559.5|12558.6|206
1732558800000|2024-11-25 18:20:00|12561.1|12560.2|12559.1|12558.2|12561.1|12560.2|12557.2|12556.3|190
1732559100000|2024-11-25 18:25:00|12559|12558.1|12564|12563.1|12564|12563.1|12559|12558.1|300
1732559400000|2024-11-25 18:30:00|12564.3|12563.4|12569.8|12568.3|12569.9|12568.4|12564.3|12563.4|196
1732559700000|2024-11-25 18:35:00|12569.6|12568.1|12567.6|12566.7|12570.5|12569.3|12566.8|12565.9|231
1732560000000|2024-11-25 18:40:00|12567.7|12566.8|12565.6|12564.7|12569.2|12568.3|12565.2|12564.2|170
1732560300000|2024-11-25 18:45:00|12565.5|12564.6|12565.7|12564.8|12568.4|12567.5|12564.8|12563.9|174
1732560600000|2024-11-25 18:50:00|12565.6|12564.7|12569.8|12568.9|12570.6|12569.7|12565.6|12564.7|162
1732560900000|2024-11-25 18:55:00|12569.7|12568.8|12575.5|12574.6|12576.3|12575.4|12569.7|12568.8|231
1732561200000|2024-11-25 19:00:00|12575.6|12574.7|12576|12575.1|12577.6|12576.7|12575|12574.1|268
1732561500000|2024-11-25 19:05:00|12576.1|12575.2|12575.4|12573.9|12576.4|12575.5|12572.7|12571.8|254
1732561800000|2024-11-25 19:10:00|12575.2|12573.7|12575.3|12574.4|12576.8|12575.9|12574.4|12573.5|124
1732562100000|2024-11-25 19:15:00|12575.2|12574.3|12573.4|12572.5|12575.2|12574.3|12572.4|12571.5|120
1732562400000|2024-11-25 19:20:00|12573.3|12572.4|12572.7|12571.8|12574.7|12573.8|12572.2|12571.3|192
1732562700000|2024-11-25 19:25:00|12572.6|12571.7|12575.6|12574.7|12576.4|12575.5|12572.2|12571.3|247
1732563000000|2024-11-25 19:30:00|12575.7|12574.8|12574.8|12573.9|12576.1|12575.2|12573.6|12572.7|133
1732563300000|2024-11-25 19:35:00|12574.7|12573.8|12572.2|12571.3|12575.5|12574.6|12571.8|12570.9|141
1732563600000|2024-11-25 19:40:00|12572.1|12571.2|12572.8|12571.9|12573.7|12572.8|12571.9|12571|132
1732563900000|2024-11-25 19:45:00|12573|12572.1|12574.4|12573.5|12575.4|12574.5|12570.8|12569.9|165
1732564200000|2024-11-25 19:50:00|12574.2|12573.3|12573|12571.5|12574.3|12573.4|12571.4|12570.5|165
1732564500000|2024-11-25 19:55:00|12572.9|12571.4|12575.2|12573.7|12575.6|12574.7|12571.1|12569.6|314
1732564800000|2024-11-25 20:00:00|12575.1|12573.6|12574.4|12573.5|12577.6|12576.2|12573.7|12572.5|191
1732565100000|2024-11-25 20:05:00|12574.5|12573.6|12576.1|12575.2|12576.3|12575.4|12573.8|12572.9|141
1732565400000|2024-11-25 20:10:00|12576|12575.1|12577.6|12576.1|12578.1|12576.9|12576|12575.1|209
1732565700000|2024-11-25 20:15:00|12577.3|12575.8|12576.3|12575.4|12578.9|12578|12576|12575.1|187
1732566000000|2024-11-25 20:20:00|12576.4|12575.5|12573.6|12572.7|12576.7|12575.8|12572.5|12571.6|153
1732566300000|2024-11-25 20:25:00|12573.5|12572.6|12574.3|12573.4|12574.5|12573.6|12571.6|12570.7|175
1732566600000|2024-11-25 20:30:00|12574.2|12573.3|12572.9|12572|12575.3|12574.4|12571.8|12570.9|182
1732566900000|2024-11-25 20:35:00|12573|12572.1|12572.6|12571.7|12573.6|12572.7|12571.8|12570.9|203
1732567200000|2024-11-25 20:40:00|12572.7|12571.8|12572.9|12572|12574.2|12573|12572.4|12571.5|221
1732567500000|2024-11-25 20:45:00|12572.8|12571.9|12570.5|12569|12575.7|12574.8|12569.6|12568.7|179
1732567800000|2024-11-25 20:50:00|12570.4|12568.9|12568.3|12567.4|12570.5|12569.3|12567.5|12566.6|177
1732568100000|2024-11-25 20:55:00|12567.9|12567|12568|12566.5|12568.9|12567.2|12566.4|12565.5|270
1732568400000|2024-11-25 21:00:00|12568.1|12566.6|12569.4|12567.9|12571.1|12569.6|12567.6|12566|310
1732568700000|2024-11-25 21:05:00|12569.3|12567.8|12572|12570.5|12572|12570.8|12569.2|12567.7|142
1732569000000|2024-11-25 21:10:00|12571.9|12570.4|12569.8|12568.9|12572|12570.8|12569.6|12568.7|119
1732569300000|2024-11-25 21:15:00|12569.7|12568.8|12570|12568.5|12570.9|12569.9|12569.4|12568.2|162
1732569600000|2024-11-25 21:20:00|12569.9|12568.4|12569.7|12568.8|12570.1|12568.8|12569.3|12568.4|44
1732569900000|2024-11-25 21:25:00|12569.6|12568.7|12568.5|12567.6|12570.1|12569|12568.3|12567.4|67
1732570200000|2024-11-25 21:30:00|12568.4|12567.5|12567.4|12566.5|12568.6|12567.7|12567.3|12566.1|101
1732570500000|2024-11-25 21:35:00|12567.7|12566.2|12564.8|12563.3|12567.7|12566.6|12564.6|12563.3|77
1732570800000|2024-11-25 21:40:00|12564.7|12563.2|12565|12563.5|12565.1|12563.6|12564.7|12563.2|69
1732571100000|2024-11-25 21:45:00|12564.9|12563.4|12564.9|12563.4|12566.1|12564.6|12564.3|12562.8|76
1732571400000|2024-11-25 21:50:00|12565|12563.5|12565.9|12564.4|12566|12564.5|12564.7|12563.1|108
1732571700000|2024-11-25 21:55:00|12566.3|12563.9|12571.9|12565|12572|12566.1|12566.3|12563.1|213
1732572000000|2024-11-25 22:00:00|12575.1|12563.2|12576.1|12564.2|12576.1|12564.2|12575.1|12563.2|4
1732572300000|2024-11-25 22:05:00|12576.5|12564.6|12576.5|12564.6|12576.6|12564.7|12576.4|12564.5|7
1732572600000|2024-11-25 22:10:00|12576.4|12564.5|12573.8|12561.9|12576.4|12564.5|12571.8|12559.9|34
1732572900000|2024-11-25 22:15:00|12573.4|12561.5|12575.6|12563.7|12575.9|12564|12573.4|12561.5|39
1732573200000|2024-11-25 22:20:00|12575.4|12563.5|12576.7|12564.8|12576.7|12564.8|12575.1|12563.2|57
1732573500000|2024-11-25 22:25:00|12576.6|12564.7|12576.7|12564.8|12576.7|12564.8|12576.2|12564.3|19
1732573800000|2024-11-25 22:30:00|12576.5|12564.6|12576.4|12564.5|12577.2|12565.3|12576.3|12564.4|20
1732574100000|2024-11-25 22:35:00|12576.5|12564.6|12576.2|12564.3|12576.6|12564.7|12575.9|12564|40
1732574400000|2024-11-25 22:40:00|12576.3|12564.4|12576.6|12564.7|12576.7|12564.8|12575.9|12564.2|56
1732574700000|2024-11-25 22:45:00|12576.7|12564.8|12576.1|12564.2|12577|12565.7|12575.5|12563.8|156
1732575000000|2024-11-25 22:50:00|12575.9|12564.5|12575.7|12565.5|12576.5|12565.5|12575|12563.5|318
1732575300000|2024-11-25 22:55:00|12575.9|12565.6|12574.3|12565.5|12576|12566.2|12574|12563.8|142
1732575600000|2024-11-25 23:00:00|12574.1|12565.6|12574.3|12570.7|12574.4|12570.9|12571.6|12563.7|168
1732575900000|2024-11-25 23:05:00|12573.9|12571.1|12570.3|12568.8|12574.5|12571.9|12570|12568.5|81
1732576200000|2024-11-25 23:10:00|12570.7|12569.2|12571.9|12570.4|12572|12570.5|12569.8|12568.3|75
1732576500000|2024-11-25 23:15:00|12572|12570.5|12572.1|12570.6|12572.1|12570.6|12571|12569.5|53
1732576800000|2024-11-25 23:20:00|12572|12570.5|12569.2|12567.7|12572|12570.5|12569|12567.5|64
1732577100000|2024-11-25 23:25:00|12569.3|12567.8|12570.8|12569.3|12571.1|12569.3|12569.2|12567.7|50
1732577400000|2024-11-25 23:30:00|12570.9|12569.4|12570|12568.5|12571|12569.5|12569.9|12568.1|29
1732577700000|2024-11-25 23:35:00|12569.5|12568|12558.5|12557|12569.8|12568.3|12557.2|12555.7|225
1732578000000|2024-11-25 23:40:00|12558.4|12556.9|12540|12538.5|12560.4|12558.2|12535.3|12533.8|827
1732578300000|2024-11-25 23:45:00|12540.1|12538.6|12536|12534.5|12541.9|12540.4|12533.1|12531.6|727
1732578600000|2024-11-25 23:50:00|12536.1|12534.6|12536.6|12535.1|12539.1|12537.5|12530.9|12529.4|731
1732578900000|2024-11-25 23:55:00|12536.7|12535.2|12533.1|12531.6|12546|12544.5|12532.8|12531.3|590
1732579200000|2024-11-26 00:00:00|12533.3|12531.8|12536.6|12535.1|12540.6|12539|12528.7|12527.2|769
1732579500000|2024-11-26 00:05:00|12536.9|12535.4|12528.9|12527.4|12540.2|12538.7|12524.3|12522.8|738
1732579800000|2024-11-26 00:10:00|12528.8|12527.3|12518.2|12516.7|12531.7|12530.2|12518.1|12516.6|598
1732580100000|2024-11-26 00:15:00|12518.4|12516.9|12525|12523.5|12526.3|12524.8|12514.3|12512.8|722
1732580400000|2024-11-26 00:20:00|12525.1|12523.6|12532.7|12531.8|12534.6|12533.7|12524.8|12523.3|626
1732580700000|2024-11-26 00:25:00|12532.8|12531.9|12532.7|12531.2|12534.8|12533.3|12529.8|12528.3|421
1732581000000|2024-11-26 00:30:00|12532.5|12531|12531.7|12530.2|12534.3|12532.8|12529.5|12528.5|423
1732581300000|2024-11-26 00:35:00|12531.6|12530.1|12523.7|12522.8|12531.6|12530.1|12523.3|12522.4|386
1732581600000|2024-11-26 00:40:00|12523.6|12522.7|12523.9|12523|12527.2|12526.3|12522.2|12521.3|480
1732581900000|2024-11-26 00:45:00|12524.5|12523.6|12523.5|12522.6|12528.9|12528|12523.2|12521.7|322
1732582200000|2024-11-26 00:50:00|12523.7|12522.8|12521.7|12520.2|12527.1|12526.2|12520.6|12519.1|366
1732582500000|2024-11-26 00:55:00|12521.5|12520|12514.1|12513.2|12522.6|12521.7|12512|12510.7|534
1732582800000|2024-11-26 01:00:00|12513.7|12512.8|12508.8|12507.3|12521|12519.5|12507.9|12506.4|814
1732583100000|2024-11-26 01:05:00|12508.7|12507.2|12515.7|12514.2|12519.2|12517.7|12508.3|12506.8|572
1732583400000|2024-11-26 01:10:00|12515.9|12514.4|12520.1|12518.6|12522.1|12520.6|12515.9|12514.4|359
1732583700000|2024-11-26 01:15:00|12520.2|12518.7|12523.3|12521.8|12524.9|12523.4|12516.3|12514.8|481
1732584000000|2024-11-26 01:20:00|12523.6|12522.1|12527.8|12526.3|12528.4|12526.9|12522.3|12520.8|413
1732584300000|2024-11-26 01:25:00|12528|12526.5|12528|12526.5|12528.9|12527.4|12524.9|12523.4|293
1732584600000|2024-11-26 01:30:00|12528.2|12526.7|12534.6|12533.1|12535.8|12534.3|12526.7|12525.2|438
1732584900000|2024-11-26 01:35:00|12534.8|12533.3|12529.5|12528|12538.1|12536.6|12529.5|12528|418
1732585200000|2024-11-26 01:40:00|12529.4|12527.9|12528.4|12526.9|12530.3|12528.8|12526.9|12525.4|331
1732585500000|2024-11-26 01:45:00|12528.5|12527|12527.4|12526.5|12528.9|12528|12526.4|12525.2|247
1732585800000|2024-11-26 01:50:00|12527.3|12526.4|12528.9|12528|12533|12532.1|12527.3|12526.4|211
1732586100000|2024-11-26 01:55:00|12529|12528.1|12527.2|12526.3|12530.8|12529.9|12523|12522.1|239
1732586400000|2024-11-26 02:00:00|12527.3|12526.4|12525.9|12525|12528.9|12528|12525.1|12524.2|299
1732586700000|2024-11-26 02:05:00|12525.7|12524.8|12529.5|12528.6|12529.9|12529|12525|12524.1|258
1732587000000|2024-11-26 02:10:00|12529.8|12528.9|12531|12530.1|12532.5|12531.6|12529.6|12528.7|267
1732587300000|2024-11-26 02:15:00|12531.1|12530.2|12531.5|12530.6|12532.7|12531.8|12529.8|12528.9|238
1732587600000|2024-11-26 02:20:00|12531.1|12530.2|12533|12531.5|12536|12535.1|12530.3|12529.4|262
1732587900000|2024-11-26 02:25:00|12533.2|12531.7|12531|12530.1|12534.1|12533.2|12530.6|12529.7|216
1732588200000|2024-11-26 02:30:00|12530.9|12530|12529.6|12528.1|12533.1|12531.6|12529|12527.5|259
1732588500000|2024-11-26 02:35:00|12529.7|12528.2|12528.6|12527.1|12530.3|12528.8|12527.2|12525.7|221
1732588800000|2024-11-26 02:40:00|12528.7|12527.2|12528.5|12527.6|12530.6|12529.7|12525.8|12524.9|279
1732589100000|2024-11-26 02:45:00|12528.6|12527.7|12530.3|12528.8|12534.6|12533.1|12527.3|12525.9|355
1732589400000|2024-11-26 02:50:00|12530.7|12529.2|12531.3|12529.8|12531.5|12530.2|12528.1|12527.2|304
1732589700000|2024-11-26 02:55:00|12531.5|12530|12532.7|12531.8|12535|12534.1|12531|12530|254
1732590000000|2024-11-26 03:00:00|12532.6|12531.7|12531.5|12530.6|12533.5|12532.5|12530.7|12529.4|317
1732590300000|2024-11-26 03:05:00|12531.6|12530.7|12538|12536.5|12538.5|12537|12530|12529.1|264
1732590600000|2024-11-26 03:10:00|12538.1|12536.6|12540.4|12539.5|12541|12540.1|12536.5|12535.5|246
1732590900000|2024-11-26 03:15:00|12540.3|12539.4|12539.5|12538.6|12541.3|12540.4|12537.1|12536.2|198
1732591200000|2024-11-26 03:20:00|12539.4|12538.5|12541|12540.1|12541.9|12540.7|12538.8|12537.9|206
1732591500000|2024-11-26 03:25:00|12541.1|12540.2|12540|12539.1|12542.1|12541.2|12539.9|12539|219
1732591800000|2024-11-26 03:30:00|12539.9|12539|12539.7|12538.8|12541.7|12540.8|12538.6|12537.7|105
1732592100000|2024-11-26 03:35:00|12539.9|12539|12540.9|12540|12541.6|12540.7|12539.7|12538.8|154
1732592400000|2024-11-26 03:40:00|12541.2|12540.3|12544.7|12543.8|12545.4|12544.3|12541.2|12540.3|210
1732592700000|2024-11-26 03:45:00|12544.6|12543.7|12548.1|12547.2|12548.8|12547.5|12543.9|12543|237
1732593000000|2024-11-26 03:50:00|12548.2|12547.3|12549.2|12548.3|12549.9|12548.8|12547.7|12546.8|171
1732593300000|2024-11-26 03:55:00|12549.1|12548.2|12549.7|12548.2|12549.8|12548.8|12548.1|12546.7|185
1732593600000|2024-11-26 04:00:00|12549.6|12548.1|12558.1|12556.6|12558.3|12556.8|12549.6|12548.1|301
1732593900000|2024-11-26 04:05:00|12558.2|12556.7|12562.7|12561.8|12563.1|12561.9|12556.6|12555.1|256
1732594200000|2024-11-26 04:10:00|12562.6|12561.7|12557|12555.5|12563.3|12562.1|12557|12555.5|174
1732594500000|2024-11-26 04:15:00|12556.9|12555.4|12558.8|12557.3|12559|12557.5|12555.2|12553.7|212
1732594800000|2024-11-26 04:20:00|12558.9|12557.4|12558.8|12557.3|12561.3|12559.8|12558.8|12557.3|164
1732595100000|2024-11-26 04:25:00|12558.9|12557.4|12559.3|12557.8|12560.1|12558.6|12557.7|12556.2|166
1732595400000|2024-11-26 04:30:00|12559.1|12557.6|12555|12553.5|12559.3|12557.8|12554.7|12553.2|182
1732595700000|2024-11-26 04:35:00|12554.9|12553.4|12555.8|12554.9|12556.1|12555.2|12553.4|12552.2|141
1732596000000|2024-11-26 04:40:00|12555.9|12555|12553.4|12551.9|12556.1|12555.2|12553|12551.6|125
1732596300000|2024-11-26 04:45:00|12553.3|12551.8|12551.8|12550.9|12553.3|12551.8|12549.5|12548.6|136
1732596600000|2024-11-26 04:50:00|12551.7|12550.8|12552.5|12551.6|12552.7|12551.8|12550.9|12549.7|100
1732596900000|2024-11-26 04:55:00|12552|12551.1|12552.8|12551.9|12552.8|12551.9|12551.1|12550.2|163
1732597200000|2024-11-26 05:00:00|12552.7|12551.8|12553.8|12552.9|12554.9|12554|12552.3|12551.4|145
1732597500000|2024-11-26 05:05:00|12554.2|12552.7|12552.7|12551.2|12554.4|12553.5|12552.1|12551.1|153
1732597800000|2024-11-26 05:10:00|12552.8|12551.3|12550.8|12549.9|12554.8|12553.5|12550.4|12549.5|261
1732598100000|2024-11-26 05:15:00|12550.9|12550|12551.3|12550.4|12552.2|12551.3|12550.4|12549.4|184
1732598400000|2024-11-26 05:20:00|12551.1|12550.2|12550|12548.5|12551.2|12550.2|12549.7|12548.2|163
1732598700000|2024-11-26 05:25:00|12550.2|12548.7|12548.2|12547.3|12551.3|12549.8|12547.9|12547|129
1732599000000|2024-11-26 05:30:00|12547.9|12547|12553.6|12552.1|12554.6|12553.1|12547.8|12546.9|225
1732599300000|2024-11-26 05:35:00|12553.5|12552|12555|12553.5|12555.9|12554.4|12553.1|12551.7|157
1732599600000|2024-11-26 05:40:00|12554.9|12553.4|12550.9|12550|12555|12553.5|12550.6|12549.7|184
1732599900000|2024-11-26 05:45:00|12550.8|12549.9|12549.2|12548.3|12551|12550.1|12548|12547.1|147
1732600200000|2024-11-26 05:50:00|12549.1|12548.2|12547.8|12546.9|12550.6|12549.7|12547.2|12546.3|151
1732600500000|2024-11-26 05:55:00|12547.7|12546.8|12548.7|12547.8|12549.3|12548.4|12547.6|12546.7|216
1732600800000|2024-11-26 06:00:00|12548.8|12547.9|12551|12550.1|12551.9|12550.8|12548.7|12547.8|216
1732601100000|2024-11-26 06:05:00|12551.3|12550.4|12553.1|12552.2|12553.5|12552.6|12549.4|12548.5|188
1732601400000|2024-11-26 06:10:00|12553.3|12552.4|12554.3|12552.8|12556.4|12555.5|12553.3|12552.4|280
1732601700000|2024-11-26 06:15:00|12554.2|12552.7|12552.1|12550.6|12555.4|12553.9|12551.9|12550.4|225
1732602000000|2024-11-26 06:20:00|12552|12550.5|12550.9|12550|12552.3|12550.8|12550.2|12548.7|197
1732602300000|2024-11-26 06:25:00|12550.8|12549.9|12551.4|12549.9|12552.7|12551.8|12550.1|12548.6|265
1732602600000|2024-11-26 06:30:00|12551.3|12549.8|12550|12548.5|12552.4|12550.9|12549.3|12547.8|269
1732602900000|2024-11-26 06:35:00|12550.1|12548.6|12552.8|12551.9|12554|12553.1|12550|12548.5|264
1732603200000|2024-11-26 06:40:00|12553|12552.1|12552.6|12551.7|12554|12553.1|12552|12551.1|204
1732603500000|2024-11-26 06:45:00|12552.5|12551.6|12548.8|12547.9|12552.8|12551.9|12548.2|12547.3|397
1732603800000|2024-11-26 06:50:00|12548.7|12547.8|12548|12547.1|12549.6|12548.7|12545.4|12544.5|247
1732604100000|2024-11-26 06:55:00|12547.7|12546.8|12546.6|12545.7|12548.9|12548|12545.8|12544.9|186
1732604400000|2024-11-26 07:00:00|12546.7|12545.8|12545.6|12544.1|12547.9|12546.9|12543.2|12542.3|474
1732604700000|2024-11-26 07:05:00|12545.7|12544.2|12546|12545.1|12549.1|12548.2|12545.4|12543.9|390
1732605000000|2024-11-26 07:10:00|12546.3|12545.4|12550.7|12549.8|12551.4|12550.5|12545.6|12544.7|294
1732605300000|2024-11-26 07:15:00|12550.8|12549.9|12549.4|12548.5|12551.9|12550.9|12545.8|12544.9|340
1732605600000|2024-11-26 07:20:00|12549.3|12548.4|12549.7|12548.2|12552.3|12550.8|12546.7|12545.8|297
1732605900000|2024-11-26 07:25:00|12549.2|12547.7|12549|12548.1|12551|12549.5|12546.3|12545.4|330
1732606200000|2024-11-26 07:30:00|12548.9|12548|12549.3|12548.4|12552.9|12552|12546.7|12545.5|317
1732606500000|2024-11-26 07:35:00|12549.2|12548.3|12552.9|12551.4|12554.8|12553.3|12546.7|12545.4|343
1732606800000|2024-11-26 07:40:00|12553|12551.5|12550.8|12549.3|12553.7|12552.2|12547.2|12546.2|278
1732607100000|2024-11-26 07:45:00|12551|12549.5|12550.4|12549.5|12554.4|12552.9|12549.4|12548.5|240
1732607400000|2024-11-26 07:50:00|12550.3|12549.4|12548.6|12547.1|12550.8|12549.9|12548|12546.5|242
1732607700000|2024-11-26 07:55:00|12548.2|12546.7|12544.1|12543.2|12549|12547.5|12544|12543.1|299
1732608000000|2024-11-26 08:00:00|12543.9|12543|12547.6|12546.7|12547.8|12546.7|12541.9|12541|483
1732608300000|2024-11-26 08:05:00|12547.5|12546.6|12546.8|12545.9|12550.5|12549.6|12544.4|12543.5|401
1732608600000|2024-11-26 08:10:00|12546.6|12545.7|12540.3|12539.4|12548|12547.1|12538.4|12537.5|399
1732608900000|2024-11-26 08:15:00|12540.4|12539.5|12548.8|12547.9|12549|12548.1|12540.2|12539.3|397
1732609200000|2024-11-26 08:20:00|12548.9|12548|12553.3|12552.4|12554|12553.1|12548|12547.1|268
1732609500000|2024-11-26 08:25:00|12553.2|12552.3|12550.9|12549.4|12553.9|12553|12547.7|12546.4|360
1732609800000|2024-11-26 08:30:00|12551.1|12549.6|12549.1|12547.6|12552.3|12551.4|12548|12546.7|356
1732610100000|2024-11-26 08:35:00|12549.2|12547.7|12544.9|12544|12551|12550.1|12543|12542.1|333
1732610400000|2024-11-26 08:40:00|12544.8|12543.9|12544.3|12543.4|12544.9|12544|12541.8|12540.9|304
1732610700000|2024-11-26 08:45:00|12544.4|12543.5|12550.1|12549.2|12550.3|12549.4|12544.2|12543.3|275
1732611000000|2024-11-26 08:50:00|12550.2|12549.3|12552.1|12550.6|12552.2|12550.9|12547.5|12546.5|301
1732611300000|2024-11-26 08:55:00|12552.2|12550.7|12553.2|12552.3|12555.2|12553.7|12551.3|12550.2|400
1732611600000|2024-11-26 09:00:00|12553.4|12552.5|12570.2|12568.7|12573.3|12571.1|12553.4|12552.2|594
1732611900000|2024-11-26 09:05:00|12570.3|12568.8|12572.3|12570.8|12573.6|12572.1|12567.7|12566.8|449
1732612200000|2024-11-26 09:10:00|12572.2|12570.7|12574.9|12574|12579.3|12577.9|12570.4|12568.9|438
1732612500000|2024-11-26 09:15:00|12574.7|12573.8|12567.5|12566.6|12574.7|12573.8|12567.3|12565.9|328
1732612800000|2024-11-26 09:20:00|12567.4|12566.5|12563.6|12562.7|12570.9|12570|12562.8|12561.9|383
1732613100000|2024-11-26 09:25:00|12563.1|12562.2|12560.1|12559.2|12563.4|12562.5|12559.8|12558.9|317
1732613400000|2024-11-26 09:30:00|12560|12559.1|12556.6|12555.7|12562.3|12561.4|12556|12555.1|258
1732613700000|2024-11-26 09:35:00|12556.7|12555.8|12562|12561.1|12563.9|12563|12554.2|12553.3|282
1732614000000|2024-11-26 09:40:00|12562.3|12561.4|12572.2|12571.3|12573.3|12572.4|12562|12561.1|277
1732614300000|2024-11-26 09:45:00|12571.9|12571|12572.5|12571|12574.6|12573.4|12569|12568.1|290
1732614600000|2024-11-26 09:50:00|12572.4|12570.9|12569.4|12568.5|12573.2|12572.3|12565.9|12565|327
1732614900000|2024-11-26 09:55:00|12569.2|12568.3|12572.3|12571.4|12572.5|12571.6|12568.3|12567.4|281
1732615200000|2024-11-26 10:00:00|12571.9|12571|12575.6|12574.7|12578.9|12578|12571.9|12571|344
1732615500000|2024-11-26 10:05:00|12575.3|12574.4|12574.6|12573.7|12576.5|12575.6|12571.4|12570.5|273
1732615800000|2024-11-26 10:10:00|12574.7|12573.8|12576.4|12575.5|12576.7|12575.8|12573.4|12572.5|215
1732616100000|2024-11-26 10:15:00|12576.3|12575.4|12578.7|12577.2|12578.8|12577.5|12574.1|12573.2|292
1732616400000|2024-11-26 10:20:00|12578.9|12577.4|12583|12582.1|12584.7|12583.8|12578.9|12577.4|295
1732616700000|2024-11-26 10:25:00|12583.1|12582.2|12580.3|12579.4|12584.6|12583.7|12579.9|12578.5|260
1732617000000|2024-11-26 10:30:00|12580.6|12579.7|12585.2|12583.7|12585.3|12584.4|12578|12577.1|291
1732617300000|2024-11-26 10:35:00|12585.3|12583.8|12585.8|12584.9|12587.9|12587|12583.8|12582.9|267
1732617600000|2024-11-26 10:40:00|12585.7|12584.8|12587|12585.5|12587.7|12586.2|12582.8|12581.9|206
1732617900000|2024-11-26 10:45:00|12587.1|12585.6|12587.9|12587|12590|12589|12585.8|12584.3|207
1732618200000|2024-11-26 10:50:00|12587.8|12586.9|12590.6|12589.7|12591.1|12590|12586.6|12585.4|184
1732618500000|2024-11-26 10:55:00|12590.7|12589.8|12589.6|12588.7|12593.5|12592|12588.2|12587.1|268
1732618800000|2024-11-26 11:00:00|12589.5|12588.6|12586.1|12584.6|12591.9|12590.4|12585.1|12583.6|265
1732619100000|2024-11-26 11:05:00|12586.2|12584.7|12589.1|12588.2|12590.9|12590|12585.4|12583.9|231
1732619400000|2024-11-26 11:10:00|12589|12588.1|12584.3|12583.4|12589.6|12588.7|12584.3|12583.4|196
1732619700000|2024-11-26 11:15:00|12584.4|12583.5|12580.7|12579.8|12586.5|12585.6|12580.2|12579.3|196
1732620000000|2024-11-26 11:20:00|12580.6|12579.7|12576.5|12575|12580.7|12579.8|12576.2|12574.7|158
1732620300000|2024-11-26 11:25:00|12576.4|12574.9|12575.8|12574.9|12578|12576.5|12575.3|12574.4|185
1732620600000|2024-11-26 11:30:00|12575.7|12574.8|12581.6|12580.1|12582.2|12581.3|12574.4|12573.5|209
1732620900000|2024-11-26 11:35:00|12581.7|12580.2|12580.6|12579.7|12584.4|12583.5|12580.4|12579.5|171
1732621200000|2024-11-26 11:40:00|12580.4|12579.5|12586.7|12585.8|12587.5|12586.6|12579.7|12578.8|176
1732621500000|2024-11-26 11:45:00|12586.8|12585.9|12584|12582.5|12587.6|12586.7|12584|12582.5|165
1732621800000|2024-11-26 11:50:00|12584.3|12582.8|12587.7|12586.8|12587.7|12586.8|12583.1|12582.2|143
1732622100000|2024-11-26 11:55:00|12587.6|12586.7|12584.5|12583.6|12588.2|12587.3|12583.4|12582.5|254
1732622400000|2024-11-26 12:00:00|12584|12583.1|12581.1|12580.2|12584.1|12583.2|12577.9|12577|243
1732622700000|2024-11-26 12:05:00|12581.2|12580.3|12580.3|12579.4|12583.4|12582.5|12579.8|12578.9|272
1732623000000|2024-11-26 12:10:00|12580.4|12579.5|12588.7|12587.8|12589.1|12587.9|12580.4|12579.5|290
1732623300000|2024-11-26 12:15:00|12589.4|12588.5|12601.4|12600.5|12608.1|12607.2|12586.7|12585.8|739
1732623600000|2024-11-26 12:20:00|12600.7|12599.8|12601.6|12600.7|12603.6|12602.7|12597|12596.1|492
1732623900000|2024-11-26 12:25:00|12601.5|12600.6|12600.4|12599.5|12601.9|12601|12596.6|12595.7|382
1732624200000|2024-11-26 12:30:00|12600.6|12599.7|12607.7|12606.2|12610|12608.5|12600.5|12599.6|406
1732624500000|2024-11-26 12:35:00|12607.8|12606.3|12615.9|12614.4|12617.1|12615.6|12606.6|12605.1|374
1732624800000|2024-11-26 12:40:00|12615.8|12614.3|12610.5|12609.6|12615.8|12614.7|12608.6|12607.7|361
1732625100000|2024-11-26 12:45:00|12610.4|12609.5|12608.3|12606.8|12612.7|12611.8|12608.2|12606.7|386
1732625400000|2024-11-26 12:50:00|12608.1|12606.6|12606.7|12605.2|12611.7|12610.8|12605.3|12603.8|354
1732625700000|2024-11-26 12:55:00|12606.4|12604.9|12606.9|12606|12608.4|12606.9|12604.3|12602.8|362
1732626000000|2024-11-26 13:00:00|12607.1|12606.2|12607.7|12606.2|12609.8|12608.9|12601|12599.5|747
1732626300000|2024-11-26 13:05:00|12607.8|12606.3|12605.4|12603.9|12608.2|12607.2|12601.3|12599.8|422
1732626600000|2024-11-26 13:10:00|12605.3|12603.8|12604.2|12602.7|12606|12604.5|12598|12596.5|486
1732626900000|2024-11-26 13:15:00|12603.8|12602.3|12597.7|12596.2|12606|12604.3|12597.6|12595.8|467
1732627200000|2024-11-26 13:20:00|12597.8|12596.3|12587.6|12586.1|12597.8|12596.3|12583.7|12582.8|680
1732627500000|2024-11-26 13:25:00|12587.7|12586.2|12585.3|12584.4|12590.9|12589.4|12584.9|12584|457
1732627800000|2024-11-26 13:30:00|12585.2|12584.3|12590.8|12589.9|12591|12590.1|12583.6|12582.7|424
1732628100000|2024-11-26 13:35:00|12590.6|12589.7|12586.3|12585.4|12591.7|12590.8|12585|12584.1|389
1732628400000|2024-11-26 13:40:00|12586.4|12585.5|12589.2|12588.3|12590.7|12589.8|12584.4|12583.5|368
1732628700000|2024-11-26 13:45:00|12589.5|12588.6|12587.6|12586.7|12591.3|12590.4|12586.4|12585.5|434
1732629000000|2024-11-26 13:50:00|12587.7|12586.8|12588.6|12587.7|12589.9|12589|12583.5|12582.6|391
1732629300000|2024-11-26 13:55:00|12588.5|12587.6|12583|12581.5|12589.2|12588.3|12580.3|12578.8|380
1732629600000|2024-11-26 14:00:00|12582.9|12581.4|12577.6|12576.7|12583.2|12581.9|12576.5|12575.3|385
1732629900000|2024-11-26 14:05:00|12577.5|12576.6|12579.9|12578.4|12580.4|12579.2|12573.5|12572.5|428
1732630200000|2024-11-26 14:10:00|12579.6|12578.1|12577.6|12576.7|12581.2|12580.3|12576.7|12575.8|347
1732630500000|2024-11-26 14:15:00|12577.5|12576.6|12580.4|12579.5|12581.3|12580.4|12575.9|12574.6|352
1732630800000|2024-11-26 14:20:00|12580.3|12579.4|12588|12586.5|12588.4|12586.9|12578.6|12577.7|455
1732631100000|2024-11-26 14:25:00|12587.9|12586.4|12583.8|12582.9|12588.8|12587.7|12583.5|12582|315
1732631400000|2024-11-26 14:30:00|12583.7|12582.8|12575.6|12574.7|12584.3|12583.4|12573.5|12572|556
1732631700000|2024-11-26 14:35:00|12575.7|12574.8|12575.9|12574.4|12578.9|12578|12572.9|12572|484
1732632000000|2024-11-26 14:40:00|12575.8|12574.3|12579.7|12578.8|12580.6|12579.7|12570|12568.5|608
1732632300000|2024-11-26 14:45:00|12579.9|12579|12576.7|12575.2|12580|12579|12572.9|12571.4|569
1732632600000|2024-11-26 14:50:00|12576.6|12575.1|12574.7|12573.8|12577.6|12576.5|12572.6|12571.7|501
1732632900000|2024-11-26 14:55:00|12575|12574.1|12576|12573|12578.5|12577.6|12572.6|12571.7|375
1732633200000|2024-11-26 15:00:00|12578|12574|12566.1|12565.2|12581|12577.8|12566|12565.1|685
1732633500000|2024-11-26 15:05:00|12566|12565.1|12566.6|12565.7|12574|12572.5|12562.2|12561.3|623
1732633800000|2024-11-26 15:10:00|12565.9|12565|12565.5|12564.6|12567.2|12566.3|12562.7|12561.8|368
1732634100000|2024-11-26 15:15:00|12565.4|12564.5|12567.6|12566.7|12570.8|12569.9|12565.2|12564.3|446
1732634400000|2024-11-26 15:20:00|12567.8|12566.9|12559.4|12558.5|12569.7|12568.2|12557.3|12556.4|499
1732634700000|2024-11-26 15:25:00|12559.6|12558.7|12556.9|12555.4|12559.7|12558.8|12555.5|12554.6|433
1732635000000|2024-11-26 15:30:00|12556.8|12555.3|12556.6|12555.7|12560.2|12559.3|12555.3|12554.4|443
1732635300000|2024-11-26 15:35:00|12556.7|12555.8|12560.1|12558.6|12560.7|12559.2|12555.4|12554.5|366
1732635600000|2024-11-26 15:40:00|12560.5|12559|12561.6|12560.7|12566.3|12564.8|12559.7|12558.6|390
1732635900000|2024-11-26 15:45:00|12561.4|12560.5|12573.2|12571.7|12574.7|12573.6|12560.5|12559.6|606
1732636200000|2024-11-26 15:50:00|12573.1|12571.6|12574.4|12573.5|12578.1|12576.7|12570.5|12569|683
1732636500000|2024-11-26 15:55:00|12574.6|12573.7|12563.7|12562.8|12577.5|12576.6|12562.3|12561.4|846
1732636800000|2024-11-26 16:00:00|12563.4|12562.5|12565.5|12564.6|12567.3|12566.4|12560.1|12559.2|759
1732637100000|2024-11-26 16:05:00|12565.4|12564.5|12561.4|12560.5|12566|12565.1|12556.9|12556|477
1732637400000|2024-11-26 16:10:00|12561.3|12560.4|12550.3|12549.4|12563.6|12562.7|12549.8|12548.5|476
1732637700000|2024-11-26 16:15:00|12550.7|12549.8|12547.4|12546.5|12552.1|12551.2|12545.3|12544.4|512
1732638000000|2024-11-26 16:20:00|12547.3|12546.4|12548.6|12547.1|12549.3|12547.2|12542.4|12541.5|439
1732638300000|2024-11-26 16:25:00|12548.5|12547|12547.5|12546|12553.2|12550.8|12544.6|12543.3|471
1732638600000|2024-11-26 16:30:00|12547.4|12545.9|12549.3|12548.4|12550.1|12549.2|12544.6|12543.7|441
1732638900000|2024-11-26 16:35:00|12549.2|12548.3|12552.8|12551.3|12554.4|12553.1|12547.1|12546.2|323
1732639200000|2024-11-26 16:40:00|12552.9|12551.4|12547.2|12546.3|12555.9|12554.4|12547.2|12546.3|364
1732639500000|2024-11-26 16:45:00|12547.1|12546.2|12545.4|12544.5|12551.5|12550.4|12544.3|12543.4|304
1732639800000|2024-11-26 16:50:00|12545.3|12544.4|12543.3|12542.4|12549.2|12548.3|12533.7|12532.8|624
1732640100000|2024-11-26 16:55:00|12543.4|12542.5|12544.5|12543|12547.1|12545.6|12542.1|12540.9|338
1732640400000|2024-11-26 17:00:00|12544.6|12543.1|12542.3|12541.4|12545.4|12544.3|12541.1|12540.2|346
1732640700000|2024-11-26 17:05:00|12542.2|12541.3|12538.8|12537.3|12544|12542.5|12537.4|12535.9|372
1732641000000|2024-11-26 17:10:00|12538.6|12537.1|12536.2|12535.3|12541.4|12540|12536.2|12535.3|287
1732641300000|2024-11-26 17:15:00|12536.1|12535.2|12538|12536.5|12538.5|12537|12532.4|12531.5|308
1732641600000|2024-11-26 17:20:00|12538.3|12536.8|12535.5|12534|12538.3|12536.8|12531.6|12530.7|259
1732641900000|2024-11-26 17:25:00|12535.4|12533.9|12534.6|12533.1|12536.8|12535.7|12533.8|12532.3|273
1732642200000|2024-11-26 17:30:00|12534|12532.5|12537.9|12536.4|12538.6|12537.7|12533.7|12532.5|317
1732642500000|2024-11-26 17:35:00|12538.2|12537.3|12538.4|12536.9|12538.9|12537.8|12534.2|12533.3|318
1732642800000|2024-11-26 17:40:00|12538.3|12536.8|12534.8|12533.9|12539.8|12538.3|12533.9|12532.4|369
1732643100000|2024-11-26 17:45:00|12534.9|12534|12536.1|12534.6|12538.5|12537.6|12534.5|12533.6|230
1732643400000|2024-11-26 17:50:00|12536.2|12534.7|12537.5|12536|12539.7|12538.8|12535.7|12534.7|307
1732643700000|2024-11-26 17:55:00|12537.4|12535.9|12537.7|12536.8|12539.5|12538.6|12537.4|12535.9|308
1732644000000|2024-11-26 18:00:00|12537.6|12536.7|12537.2|12536.3|12540.9|12540|12537.2|12536.3|383
1732644300000|2024-11-26 18:05:00|12537.1|12536.2|12538.6|12537.1|12540.4|12539.5|12535.6|12534.7|282
1732644600000|2024-11-26 18:10:00|12538.5|12537|12539.2|12537.7|12540.2|12539.3|12536.6|12535.7|240
1732644900000|2024-11-26 18:15:00|12539.3|12537.8|12534.5|12533.6|12541.3|12539.8|12534.5|12533|224
1732645200000|2024-11-26 18:20:00|12534.4|12533.5|12534.8|12533.3|12537.1|12536.2|12533.8|12532.9|219
1732645500000|2024-11-26 18:25:00|12534.7|12533.2|12531.8|12530.3|12534.8|12533.3|12530.5|12529.4|190
1732645800000|2024-11-26 18:30:00|12532|12530.5|12526.4|12525.5|12532.5|12531|12526.4|12525.5|210
1732646100000|2024-11-26 18:35:00|12526.3|12525.4|12526.8|12525.9|12528.7|12527.8|12525.3|12524.2|191
1732646400000|2024-11-26 18:40:00|12526.7|12525.8|12533.4|12532.5|12534.6|12533.7|12526.7|12525.8|284
1732646700000|2024-11-26 18:45:00|12533.6|12532.7|12534.5|12533.6|12537|12536.1|12533.6|12532.7|228
1732647000000|2024-11-26 18:50:00|12534.4|12533.5|12535.2|12533.7|12538|12537.1|12534|12533.1|228
1732647300000|2024-11-26 18:55:00|12535|12533.5|12541.3|12530.3|12541.3|12535.8|12533.7|12530.3|194
1732647600000|2024-11-26 19:00:00|12541.6|12530.6|12540.8|12539.9|12544.7|12540.3|12534.6|12530.6|342
1732647900000|2024-11-26 19:05:00|12541.2|12540.3|12537.6|12536.7|12542.6|12541.7|12536.7|12535.8|347
1732648200000|2024-11-26 19:10:00|12537.7|12536.8|12540.3|12539.4|12545.9|12545|12536.1|12535.2|612
1732648500000|2024-11-26 19:15:00|12539.7|12538.8|12539.4|12538.5|12540.2|12539.3|12535.6|12534.7|346
1732648800000|2024-11-26 19:20:00|12539.1|12538.2|12534.6|12533.7|12539.4|12538.5|12534.5|12533.4|315
1732649100000|2024-11-26 19:25:00|12534.9|12534|12533.6|12532.7|12537.5|12536.6|12533.6|12532.7|224
1732649400000|2024-11-26 19:30:00|12533.4|12532.5|12534.5|12533.6|12536.4|12535.5|12531.3|12530.4|298
1732649700000|2024-11-26 19:35:00|12534.4|12533.5|12536.4|12535.5|12537.5|12536.3|12532.5|12531.6|267
1732650000000|2024-11-26 19:40:00|12536.5|12535.6|12539|12538.1|12539.6|12538.4|12536.3|12535.4|239
1732650300000|2024-11-26 19:45:00|12539.1|12538.2|12544|12543.1|12544.4|12543.5|12539|12538.1|266
1732650600000|2024-11-26 19:50:00|12544.1|12543.2|12547.6|12546.7|12549.2|12548.3|12543.2|12542.3|268
1732650900000|2024-11-26 19:55:00|12548.2|12547.3|12546.5|12545.6|12550.2|12549.3|12546.4|12545.5|324
1732651200000|2024-11-26 20:00:00|12546.6|12545.7|12548.6|12547.7|12549.9|12549|12545.7|12544.2|333
1732651500000|2024-11-26 20:05:00|12548.7|12547.8|12549.3|12548.4|12549.9|12549|12546.8|12545.8|240
1732651800000|2024-11-26 20:10:00|12549.2|12548.3|12549.5|12548.6|12551.3|12550.4|12547.3|12546.4|249
1732652100000|2024-11-26 20:15:00|12549.4|12548.5|12551|12550.1|12553.2|12552.3|12549.2|12548.3|234
1732652400000|2024-11-26 20:20:00|12550.8|12549.9|12548.4|12547.5|12550.9|12550|12547.7|12546.2|262
1732652700000|2024-11-26 20:25:00|12548.5|12547.6|12547.8|12546.9|12549.7|12548.8|12547.3|12546.4|246
1732653000000|2024-11-26 20:30:00|12548.2|12547.3|12549.2|12548.3|12550.4|12549.5|12547.3|12546.4|279
1732653300000|2024-11-26 20:35:00|12549.1|12548.2|12546.7|12545.8|12549.2|12548.3|12545.7|12544.8|150
1732653600000|2024-11-26 20:40:00|12547|12546.1|12552.7|12551.8|12553.1|12552.2|12547|12546.1|226
1732653900000|2024-11-26 20:45:00|12552.6|12551.7|12553.2|12552.3|12554.7|12553.8|12552.3|12551.4|204
1732654200000|2024-11-26 20:50:00|12553.4|12552.5|12553.8|12552.9|12554.7|12553.8|12549.2|12548.3|293
1732654500000|2024-11-26 20:55:00|12553.7|12552.8|12558.5|12557.6|12559.4|12558.5|12553.7|12552.8|340
1732654800000|2024-11-26 21:00:00|12558.6|12557.7|12558.5|12557.6|12560.9|12560|12558.5|12557.4|199
1732655100000|2024-11-26 21:05:00|12558.6|12557.7|12558.9|12558|12559.8|12558.9|12558.3|12557.4|77
1732655400000|2024-11-26 21:10:00|12558.7|12557.8|12566.7|12565.8|12566.7|12565.8|12558.7|12557.8|138
1732655700000|2024-11-26 21:15:00|12566.6|12565.7|12567|12565.5|12567.8|12566.3|12565.5|12564|110
1732656000000|2024-11-26 21:20:00|12567.1|12565.6|12569.1|12567.6|12569.3|12567.8|12567.1|12565.6|94
1732656300000|2024-11-26 21:25:00|12569|12567.5|12568.3|12567.4|12569.5|12568|12567.5|12566|124
1732656600000|2024-11-26 21:30:00|12568.4|12567.5|12569.1|12568.2|12569.5|12568.4|12567.5|12566.4|64
1732656900000|2024-11-26 21:35:00|12569.4|12567.9|12569.1|12568.2|12569.6|12568.4|12568.4|12567.2|30
1732657200000|2024-11-26 21:40:00|12569|12568.1|12568.8|12567.3|12569.6|12568.3|12568.5|12567|57
1732657500000|2024-11-26 21:45:00|12569.3|12566.8|12569.1|12567.6|12569.9|12568|12568.1|12565.7|128
1732657800000|2024-11-26 21:50:00|12568.9|12567.4|12569.4|12567.9|12569.6|12568.1|12568.7|12567.2|164
1732658100000|2024-11-26 21:55:00|12569.9|12567.5|12572.7|12565.5|12573.1|12568.3|12569.8|12565.1|137
1732658400000|2024-11-26 22:00:00|12575.4|12565|12578|12566.1|12578|12566.1|12575.4|12564.3|12
1732658700000|2024-11-26 22:05:00|12577.9|12566|12577.8|12565.9|12584|12572.1|12571.7|12559.8|588
1732659000000|2024-11-26 22:10:00|12579.6|12567.7|12575.4|12563.8|12580.2|12568.3|12575.4|12563.6|996
1732659300000|2024-11-26 22:15:00|12576.6|12564.7|12576.3|12564.4|12576.6|12564.7|12574.8|12563.4|681
1732659600000|2024-11-26 22:20:00|12575.4|12563.5|12576.6|12564.7|12576.7|12564.8|12574.9|12563.4|477
1732659900000|2024-11-26 22:25:00|12575|12564|12575.1|12563.2|12576.7|12564.8|12574|12563.2|341
1732660200000|2024-11-26 22:30:00|12574.2|12563.1|12576.8|12564.9|12578.1|12566.2|12574|12563|478
1732660500000|2024-11-26 22:35:00|12575.8|12563.9|12576.2|12564.6|12576.9|12565.2|12574.6|12563.9|900
1732660800000|2024-11-26 22:40:00|12576.3|12564.5|12576.6|12564.7|12577.4|12565.5|12574.6|12563.7|633
1732661100000|2024-11-26 22:45:00|12576.9|12565|12577|12565.1|12577.5|12565.6|12575.8|12563.9|407
1732661400000|2024-11-26 22:50:00|12576.8|12564.9|12574|12564.2|12578.2|12566.3|12573.9|12563.3|346
1732661700000|2024-11-26 22:55:00|12575|12564.4|12575.5|12564.2|12577.2|12566|12573.4|12563.3|397
1732662000000|2024-11-26 23:00:00|12575.6|12564.1|12573.9|12570.4|12575.7|12571.5|12572.3|12564.1|114
1732662300000|2024-11-26 23:05:00|12573.4|12570.9|12574.3|12572|12574.9|12573|12573.3|12570.9|48
1732662600000|2024-11-26 23:10:00|12573.9|12572.4|12574.6|12573.1|12574.8|12573.3|12573.8|12572|44
1732662900000|2024-11-26 23:15:00|12574.8|12573.3|12572.7|12571.2|12574.8|12573.3|12572.7|12571.2|57
1732663200000|2024-11-26 23:20:00|12572.6|12571.1|12571.7|12570.2|12572.7|12571.2|12571.5|12570|30
1732663500000|2024-11-26 23:25:00|12571.6|12570.1|12570.6|12569.1|12571.8|12570.3|12570.6|12569.1|89
1732663800000|2024-11-26 23:30:00|12570.7|12569.2|12572.7|12571.2|12572.7|12571.2|12570.6|12569.1|36
1732664100000|2024-11-26 23:35:00|12572.8|12571.3|12572.8|12571.3|12573.5|12572|12572.5|12570.5|30
1732664400000|2024-11-26 23:40:00|12572.6|12571.1|12573.4|12571.9|12573.5|12572|12572.6|12571.1|24
1732664700000|2024-11-26 23:45:00|12572.6|12571.1|12574.6|12573.1|12574.8|12573.3|12572.5|12571|33
1732665000000|2024-11-26 23:50:00|12574.7|12573.2|12573.6|12572.1|12574.7|12573.2|12572.9|12571.4|26
1732665300000|2024-11-26 23:55:00|12573.7|12572.2|12574.4|12572.9|12574.9|12573.4|12573.6|12572.1|23
1732665600000|2024-11-27 00:00:00|12575|12573.5|12575.4|12573.9|12577.7|12576.2|12573.4|12571.9|171
1732665900000|2024-11-27 00:05:00|12575.5|12574|12574.2|12572.7|12577.2|12575.7|12574.2|12572.7|203
1732666200000|2024-11-27 00:10:00|12574.1|12572.6|12575.2|12573.7|12575.7|12574.2|12573.5|12572|106
1732666500000|2024-11-27 00:15:00|12575|12573.5|12576.8|12575.3|12576.9|12575.4|12574.6|12573.1|215
1732666800000|2024-11-27 00:20:00|12576.9|12575.4|12576.9|12575.4|12578.6|12577.1|12575.6|12574.1|243
1732667100000|2024-11-27 00:25:00|12576.7|12575.2|12574.2|12572.7|12577.2|12575.7|12574|12572.5|129
1732667400000|2024-11-27 00:30:00|12574.1|12572.6|12574.8|12573.3|12576.1|12574.6|12572|12570.5|397
1732667700000|2024-11-27 00:35:00|12574.6|12573.1|12572.6|12571.1|12575.4|12573.9|12572.6|12571.1|193
1732668000000|2024-11-27 00:40:00|12572.7|12571.2|12573.7|12572.2|12574.7|12573.2|12572.7|12571.2|201
1732668300000|2024-11-27 00:45:00|12573.6|12572.1|12574.7|12573.2|12575.4|12573.9|12573.3|12571.8|168
1732668600000|2024-11-27 00:50:00|12574.6|12573.1|12576.6|12575.1|12576.6|12575.1|12573.4|12571.9|348
1732668900000|2024-11-27 00:55:00|12576.2|12574.7|12573.5|12572|12577.4|12576.5|12572.4|12570.9|260
1732669200000|2024-11-27 01:00:00|12573.4|12571.9|12576.5|12575|12578.9|12577.4|12571.5|12570|543
1732669500000|2024-11-27 01:05:00|12576.4|12574.9|12573.8|12572.3|12577.4|12575.9|12573|12571.5|359
1732669800000|2024-11-27 01:10:00|12574.3|12572.8|12574.6|12573.1|12578|12576.5|12573.9|12572.4|270
1732670100000|2024-11-27 01:15:00|12574.7|12573.2|12578.6|12577.1|12579.3|12577.8|12573.8|12572.3|387
1732670400000|2024-11-27 01:20:00|12578.7|12577.2|12577.9|12576.4|12580.9|12579.4|12577.5|12576|251
1732670700000|2024-11-27 01:25:00|12577.8|12576.3|12574.8|12573.3|12578.8|12577.3|12574.4|12572.9|224
1732671000000|2024-11-27 01:30:00|12574.7|12573.2|12573.7|12572.2|12575.9|12574.4|12572.8|12571.3|232
1732671300000|2024-11-27 01:35:00|12573.8|12572.3|12573.8|12572.9|12575.9|12574.4|12573.4|12572.1|216
1732671600000|2024-11-27 01:40:00|12574.2|12573.3|12573.5|12572.6|12575.3|12574.4|12571.6|12570.7|172
1732671900000|2024-11-27 01:45:00|12573.6|12572.7|12574.7|12573.2|12575.5|12574.6|12572.5|12571.6|237
1732672200000|2024-11-27 01:50:00|12574.8|12573.3|12577.7|12576.2|12577.7|12576.2|12574.4|12572.9|330
1732672500000|2024-11-27 01:55:00|12577.8|12576.3|12575.6|12574.1|12577.8|12576.3|12575|12573.2|501
1732672800000|2024-11-27 02:00:00|12575.2|12573.7|12574.7|12573.2|12576.6|12575.1|12573.8|12572.3|367
1732673100000|2024-11-27 02:05:00|12574.6|12573.1|12574.3|12572.8|12575.4|12573.9|12571.6|12570|521
1732673400000|2024-11-27 02:10:00|12574.4|12572.9|12573.8|12572.3|12574.9|12573.4|12571.8|12570.3|445
1732673700000|2024-11-27 02:15:00|12573.7|12572.2|12573.5|12572|12575.4|12573.9|12571.6|12570.1|163
1732674000000|2024-11-27 02:20:00|12573.1|12571.6|12572.3|12570.8|12573.7|12572.2|12570.3|12568.3|196
1732674300000|2024-11-27 02:25:00|12572.4|12570.9|12572.5|12571|12573.5|12572|12570.7|12569.2|209
1732674600000|2024-11-27 02:30:00|12572.6|12571.1|12571.9|12570.4|12573.7|12572.2|12571.6|12570.1|164
1732674900000|2024-11-27 02:35:00|12571.8|12570.3|12571.5|12570|12572.6|12571.1|12570.5|12569|200
1732675200000|2024-11-27 02:40:00|12571.6|12570.1|12574.2|12572.7|12574.3|12572.8|12571.5|12570|196
1732675500000|2024-11-27 02:45:00|12574.5|12573|12573.1|12571.6|12574.6|12573.1|12572.6|12571.1|161
1732675800000|2024-11-27 02:50:00|12573|12571.5|12573.6|12572.1|12575.2|12573.7|12572.8|12571.3|219
1732676100000|2024-11-27 02:55:00|12573.7|12572.2|12575.4|12573.9|12576.1|12574.6|12573.3|12571.8|191
1732676400000|2024-11-27 03:00:00|12575.6|12574.1|12575.5|12574|12575.7|12574.2|12573.5|12572|188
1732676700000|2024-11-27 03:05:00|12575.6|12574.1|12572.5|12571|12575.7|12574.2|12572.4|12570.9|141
1732677000000|2024-11-27 03:10:00|12572.6|12571.1|12571.7|12570.2|12572.6|12571.1|12570.3|12568.8|175
1732677300000|2024-11-27 03:15:00|12571.6|12570.1|12570.6|12569.1|12571.9|12570.4|12570.5|12569|120
1732677600000|2024-11-27 03:20:00|12570.5|12569|12571.7|12570.2|12571.8|12570.3|12570.3|12568.8|112
1732677900000|2024-11-27 03:25:00|12572|12570.5|12573.3|12571.8|12574.1|12572.6|12571.5|12570|111
1732678200000|2024-11-27 03:30:00|12573.2|12571.7|12574.4|12573.5|12574.6|12573.5|12572.9|12571.4|126
1732678500000|2024-11-27 03:35:00|12574.6|12573.7|12572.3|12571.4|12575.6|12574.3|12572|12571.1|119
1732678800000|2024-11-27 03:40:00|12572.4|12571.5|12572.9|12572|12573.2|12572.3|12571.7|12570.8|137
1732679100000|2024-11-27 03:45:00|12573.2|12572.3|12574.3|12573.4|12575.3|12574.4|12573.2|12572.3|136
1732679400000|2024-11-27 03:50:00|12574.2|12573.3|12572.3|12570.8|12574.3|12573.4|12570.4|12568.9|163
1732679700000|2024-11-27 03:55:00|12572.1|12570.6|12572.6|12571.1|12573|12571.5|12571.3|12569.9|183
1732680000000|2024-11-27 04:00:00|12572.7|12571.2|12572.1|12571.2|12572.8|12571.9|12570.4|12569.5|121
1732680300000|2024-11-27 04:05:00|12572.3|12571.4|12573.1|12572.2|12573.4|12572.5|12572.3|12571.4|91
1732680600000|2024-11-27 04:10:00|12573.4|12571.9|12573.7|12572.2|12574.7|12573.2|12573.4|12571.9|107
1732680900000|2024-11-27 04:15:00|12573.6|12572.1|12573.2|12571.7|12574.7|12573.2|12572.7|12571.2|125
1732681200000|2024-11-27 04:20:00|12573.4|12571.9|12571.7|12570.2|12573.6|12572.1|12571.7|12570.2|119
1732681500000|2024-11-27 04:25:00|12571.6|12570.1|12570.8|12569.3|12571.7|12570.2|12570.4|12568.9|147
1732681800000|2024-11-27 04:30:00|12571.2|12569.7|12569.4|12567.9|12571.3|12569.8|12569|12567.5|95
1732682100000|2024-11-27 04:35:00|12569.5|12568|12571.1|12569.6|12571.2|12569.7|12569.4|12567.9|117
1732682400000|2024-11-27 04:40:00|12571.2|12569.7|12574|12572.5|12574.2|12572.7|12571.2|12569.7|98
1732682700000|2024-11-27 04:45:00|12574.2|12572.7|12575.8|12574.3|12576.4|12574.9|12573.6|12572.1|119
1732683000000|2024-11-27 04:50:00|12575.9|12574.4|12574.6|12573.1|12576|12574.5|12573.7|12572.2|69
1732683300000|2024-11-27 04:55:00|12574.5|12573|12573.4|12571.9|12575|12573.5|12572.6|12571.7|145
1732683600000|2024-11-27 05:00:00|12573.5|12572|12573.6|12572.7|12573.8|12572.7|12572.4|12571.3|154
1732683900000|2024-11-27 05:05:00|12573.3|12572.4|12573.2|12572.3|12573.6|12572.7|12571.7|12570.8|134
1732684200000|2024-11-27 05:10:00|12573.1|12572.2|12572.5|12571.6|12573.2|12572.3|12571.7|12570.8|95
1732684500000|2024-11-27 05:15:00|12572.6|12571.7|12570.6|12569.7|12572.6|12571.7|12570.3|12569.4|116
1732684800000|2024-11-27 05:20:00|12570.5|12569.6|12570.5|12569.6|12571.4|12570.5|12569.2|12568.3|105
1732685100000|2024-11-27 05:25:00|12570.6|12569.7|12570.4|12569.5|12571.5|12570.6|12570.2|12569.3|145
1732685400000|2024-11-27 05:30:00|12570.3|12569.4|12572.2|12571.3|12572.6|12571.7|12570.1|12569.2|109
1732685700000|2024-11-27 05:35:00|12572.3|12571.4|12572.1|12570.6|12573.1|12572.2|12570.8|12569.3|190
1732686000000|2024-11-27 05:40:00|12572.2|12570.7|12570.5|12569.6|12572.4|12570.9|12570.3|12569.4|80
1732686300000|2024-11-27 05:45:00|12570.6|12569.7|12571.2|12569.7|12571.5|12570.1|12570.4|12568.9|133
1732686600000|2024-11-27 05:50:00|12571.3|12569.8|12570.2|12569.3|12571.4|12570.5|12569.9|12569|100
1732686900000|2024-11-27 05:55:00|12570.3|12569.4|12568.8|12567.3|12570.3|12569.4|12567.4|12565.9|214
1732687200000|2024-11-27 06:00:00|12568.7|12567.2|12568.9|12567.4|12569.7|12568.2|12568|12566.5|180
1732687500000|2024-11-27 06:05:00|12569.1|12567.6|12568.7|12567.8|12569.9|12568.4|12568.4|12567.1|137
1732687800000|2024-11-27 06:10:00|12568.9|12568|12570.9|12569.4|12571.2|12569.7|12568.9|12568|171
1732688100000|2024-11-27 06:15:00|12571|12569.5|12573.3|12572.4|12573.3|12572.4|12569.1|12567.6|171
1732688400000|2024-11-27 06:20:00|12573.5|12572.6|12574.6|12573.7|12574.7|12573.8|12570.6|12569.7|156
1732688700000|2024-11-27 06:25:00|12574.7|12573.8|12577.1|12576.2|12577.2|12576.3|12574.3|12573.4|174
1732689000000|2024-11-27 06:30:00|12577.2|12576.3|12578.9|12578|12580.2|12579.3|12577.2|12576.3|177
1732689300000|2024-11-27 06:35:00|12578.7|12577.8|12577.1|12576.2|12578.8|12577.9|12576.3|12575.4|153
1732689600000|2024-11-27 06:40:00|12577.3|12576.4|12575.4|12574.5|12577.3|12576.4|12573.2|12572.3|123
1732689900000|2024-11-27 06:45:00|12575.3|12574.4|12574.5|12573|12575.5|12574.6|12573.9|12572.4|158
1732690200000|2024-11-27 06:50:00|12574.3|12572.8|12573.5|12572|12576.9|12575.4|12572.8|12571.3|225
1732690500000|2024-11-27 06:55:00|12573.6|12572.1|12574.6|12573.7|12576.2|12575.3|12573.3|12572|206
1732690800000|2024-11-27 07:00:00|12574.3|12573.4|12580.1|12579.2|12580.1|12579.2|12574.3|12573.4|265
1732691100000|2024-11-27 07:05:00|12579.8|12578.9|12582.5|12581.6|12584.7|12583.6|12579.8|12578.9|218
1732691400000|2024-11-27 07:10:00|12582.6|12581.7|12580.1|12578.6|12582.6|12581.7|12580.1|12578.6|215
1732691700000|2024-11-27 07:15:00|12579.8|12578.3|12582.3|12581.4|12582.5|12581.6|12579.1|12578.1|170
1732692000000|2024-11-27 07:20:00|12582.4|12581.5|12588.8|12587.3|12588.9|12587.4|12581.3|12580.4|178
1732692300000|2024-11-27 07:25:00|12589|12587.5|12587.6|12586.7|12590.3|12589.4|12586.5|12585.6|228
1732692600000|2024-11-27 07:30:00|12587.7|12586.8|12591|12589.5|12591.6|12590.1|12586.5|12584|289
1732692900000|2024-11-27 07:35:00|12591.1|12589.6|12589.6|12588.7|12591.6|12590.4|12587.7|12586.2|222
1732693200000|2024-11-27 07:40:00|12589.7|12588.8|12592.7|12591.2|12592.7|12591.5|12588.6|12587.5|326
1732693500000|2024-11-27 07:45:00|12592|12590.5|12596.4|12595.5|12597.5|12596.5|12591.1|12589.6|333
1732693800000|2024-11-27 07:50:00|12596.5|12595.6|12592.6|12591.7|12598.4|12597.5|12592.3|12591.4|302
1732694100000|2024-11-27 07:55:00|12593.2|12592.3|12592.7|12591.8|12594.9|12594|12591.7|12590.6|326
1732694400000|2024-11-27 08:00:00|12592.8|12591.9|12595|12594.1|12595.3|12594.1|12589.7|12588.8|546
1732694700000|2024-11-27 08:05:00|12595.2|12594.3|12599.1|12598.2|12606.6|12605.7|12595.1|12594.2|526
1732695000000|2024-11-27 08:10:00|12599.4|12598.5|12603.4|12602.5|12604|12602.8|12597.2|12596.3|424
1732695300000|2024-11-27 08:15:00|12603.5|12602.6|12605.6|12604.7|12606.4|12605.5|12599.5|12598.6|435
1732695600000|2024-11-27 08:20:00|12606.2|12605.3|12609.7|12608.8|12617.2|12615.7|12605.8|12604.9|1029
1732695900000|2024-11-27 08:25:00|12610.2|12609.3|12611.6|12610.7|12613.3|12612.4|12607.4|12606.5|639
1732696200000|2024-11-27 08:30:00|12611.7|12610.8|12609.7|12608.8|12615|12613.7|12607.4|12606.4|416
1732696500000|2024-11-27 08:35:00|12609.8|12608.9|12606.2|12605.3|12610.7|12609.8|12605.8|12604.9|386
1732696800000|2024-11-27 08:40:00|12605.9|12605|12603.8|12602.9|12610|12609.1|12603.3|12602.4|456
1732697100000|2024-11-27 08:45:00|12603.7|12602.8|12602.3|12600.8|12605.2|12604.1|12601.6|12600.1|439
1732697400000|2024-11-27 08:50:00|12603|12601.5|12600.4|12598.9|12603.9|12602.4|12596.4|12594.9|414
1732697700000|2024-11-27 08:55:00|12600|12598.5|12599.6|12598.7|12600.5|12599.6|12596.2|12594.7|380
1732698000000|2024-11-27 09:00:00|12599.5|12598.6|12598.6|12597.7|12600.3|12599.4|12594.3|12593.4|372
1732698300000|2024-11-27 09:05:00|12599.1|12598.2|12595.7|12594.2|12599.5|12598.6|12593.2|12591.7|374
1732698600000|2024-11-27 09:10:00|12595.5|12594|12595.2|12594.3|12598.9|12598|12593.9|12592.5|395
1732698900000|2024-11-27 09:15:00|12595.1|12594.2|12597.9|12596.4|12598.9|12597.4|12593.6|12592.7|398
1732699200000|2024-11-27 09:20:00|12597.8|12596.3|12594.2|12593.3|12599.6|12598.7|12593|12592.1|356
1732699500000|2024-11-27 09:25:00|12594.3|12593.4|12599.5|12598.6|12600.3|12599.4|12594.3|12593.4|261
1732699800000|2024-11-27 09:30:00|12599.1|12598.2|12602.7|12601.8|12602.9|12601.9|12598.4|12597.5|273
1732700100000|2024-11-27 09:35:00|12602.9|12602|12609.6|12608.7|12610.7|12609.2|12602.7|12601.8|345
1732700400000|2024-11-27 09:40:00|12609.1|12608.2|12603.9|12603|12611.9|12610.6|12602.2|12600.8|321
1732700700000|2024-11-27 09:45:00|12603.8|12602.9|12604.1|12603.2|12604.9|12604|12600.6|12599.7|224
1732701000000|2024-11-27 09:50:00|12604.3|12603.4|12605.7|12604.2|12606.1|12604.9|12603|12601.5|229
1732701300000|2024-11-27 09:55:00|12605.6|12604.1|12604.6|12603.7|12606.6|12605.2|12601.8|12600.9|247
1732701600000|2024-11-27 10:00:00|12604.4|12603.5|12610.7|12609.8|12614.9|12613.7|12604|12603.1|254
1732701900000|2024-11-27 10:05:00|12611.4|12610.5|12612.9|12612|12612.9|12612|12608.5|12607.1|282
1732702200000|2024-11-27 10:10:00|12612.8|12611.9|12606.6|12605.7|12613|12612.1|12605.6|12604.7|285
1732702500000|2024-11-27 10:15:00|12606.5|12605.6|12606.4|12605.5|12609.6|12608.7|12604.7|12603.8|218
1732702800000|2024-11-27 10:20:00|12606.5|12605.6|12600.5|12599|12608.1|12607.2|12598.8|12597.3|230
1732703100000|2024-11-27 10:25:00|12600.7|12599.2|12609.7|12608.8|12610.2|12609.3|12599.3|12598|350
1732703400000|2024-11-27 10:30:00|12610|12609.1|12612.1|12610.6|12612.9|12612|12608.3|12607.4|253
1732703700000|2024-11-27 10:35:00|12612.2|12610.7|12610.3|12608.8|12613|12611.5|12609.1|12607.6|180
1732704000000|2024-11-27 10:40:00|12610.1|12608.6|12612.5|12611|12615.1|12613.6|12609.8|12608.5|191
1732704300000|2024-11-27 10:45:00|12612.2|12610.7|12611|12609.5|12612.8|12611.7|12607.8|12606.9|258
1732704600000|2024-11-27 10:50:00|12610.9|12609.4|12611|12610.1|12612.3|12611.4|12606.3|12605.4|239
1732704900000|2024-11-27 10:55:00|12611.3|12610.4|12614.6|12613.7|12619.7|12618.8|12611.3|12610.4|277
1732705200000|2024-11-27 11:00:00|12614.5|12613.6|12616.8|12615.9|12619.6|12618.7|12614|12613.1|240
1732705500000|2024-11-27 11:05:00|12616.9|12616|12614.2|12613.3|12617.1|12616.2|12612.6|12611.7|212
1732705800000|2024-11-27 11:10:00|12614|12613.1|12608.2|12607.3|12614|12613.1|12607.5|12606.6|209
1732706100000|2024-11-27 11:15:00|12608|12607.1|12605.1|12604.2|12608|12607.1|12604.5|12603.6|217
1732706400000|2024-11-27 11:20:00|12605.2|12604.3|12604.6|12603.7|12607.3|12606.4|12603.4|12602.5|229
1732706700000|2024-11-27 11:25:00|12605|12604.1|12601.5|12600.6|12605|12604.1|12601.5|12600.6|202
1732707000000|2024-11-27 11:30:00|12601.4|12600.5|12605.2|12604.3|12605.5|12604.6|12600.5|12599.6|214
1732707300000|2024-11-27 11:35:00|12605.1|12604.2|12608.2|12607.3|12609.2|12608.3|12605.1|12604.2|188
1732707600000|2024-11-27 11:40:00|12607.8|12606.9|12608.1|12607.2|12609.4|12608.5|12607.2|12606.3|186
1732707900000|2024-11-27 11:45:00|12608|12607.1|12604.8|12603.9|12608.2|12607.3|12603.8|12602.9|220
1732708200000|2024-11-27 11:50:00|12604.7|12603.8|12610.7|12609.8|12611.4|12610.5|12604.7|12603.8|183
1732708500000|2024-11-27 11:55:00|12611.1|12610.2|12610.7|12609.8|12612.2|12611.3|12610.3|12609.4|164
1732708800000|2024-11-27 12:00:00|12610.6|12609.7|12609.5|12608.6|12613.3|12612.4|12608.9|12608|181
1732709100000|2024-11-27 12:05:00|12609.6|12608.7|12610.4|12609.5|12612.1|12611.2|12608.1|12607.2|203
1732709400000|2024-11-27 12:10:00|12610.5|12609.6|12612.6|12611.7|12614.3|12613.4|12609.4|12608.5|226
1732709700000|2024-11-27 12:15:00|12612.8|12611.9|12610.6|12609.7|12614.2|12613.3|12610.2|12609.3|210
1732710000000|2024-11-27 12:20:00|12610.8|12609.9|12609.7|12608.8|12612.2|12611.3|12608.8|12607.9|197
1732710300000|2024-11-27 12:25:00|12610.1|12609.2|12617|12615.5|12617.6|12616.1|12609.7|12608.8|328
1732710600000|2024-11-27 12:30:00|12617.1|12615.6|12622.4|12621.5|12622.7|12621.8|12615.8|12614.9|356
1732710900000|2024-11-27 12:35:00|12622.5|12621.6|12622.4|12621.5|12627.1|12625.6|12620.6|12619.4|326
1732711200000|2024-11-27 12:40:00|12622.3|12621.4|12629.8|12628.9|12630.2|12629.3|12622.1|12620.9|258
1732711500000|2024-11-27 12:45:00|12630|12629.1|12630.1|12629.2|12630.8|12629.9|12626.8|12625.9|306
1732711800000|2024-11-27 12:50:00|12630|12629.1|12628.7|12627.8|12631.7|12630.8|12628.1|12627.2|239
1732712100000|2024-11-27 12:55:00|12628.8|12627.9|12628.1|12627.2|12629.6|12628.7|12625.5|12624.6|348
1732712400000|2024-11-27 13:00:00|12628.2|12627.3|12627.4|12626.5|12631.2|12630.3|12627.4|12626.5|435
1732712700000|2024-11-27 13:05:00|12627.5|12626.6|12628.5|12627|12633.1|12631.6|12627.2|12626.3|328
1732713000000|2024-11-27 13:10:00|12628.2|12626.7|12629.4|12628.5|12631.7|12630.8|12624.3|12622.8|382
1732713300000|2024-11-27 13:15:00|12629.5|12628.6|12630.4|12629.5|12631.3|12630.4|12625.8|12624.9|299
1732713600000|2024-11-27 13:20:00|12630.5|12629.6|12626.4|12625.5|12633.7|12632.2|12626.4|12625.5|391
1732713900000|2024-11-27 13:25:00|12626.5|12625.6|12631.2|12620.2|12631.2|12628.8|12624.8|12620.2|433
1732714200000|2024-11-27 13:30:00|12630.9|12619.9|12638.6|12637.1|12640.9|12639.4|12630.2|12619.9|780
1732714500000|2024-11-27 13:35:00|12638.4|12636.9|12646.9|12646|12647.2|12646.3|12636.3|12634.8|687
1732714800000|2024-11-27 13:40:00|12647|12646.1|12644.1|12643.2|12650.4|12649.5|12643.5|12642.6|588
1732715100000|2024-11-27 13:45:00|12644.3|12643.4|12648.2|12647.3|12649.7|12648.3|12641|12640.1|401
1732715400000|2024-11-27 13:50:00|12647.8|12646.9|12652.9|12651.4|12653.7|12652.8|12647.4|12646.3|360
1732715700000|2024-11-27 13:55:00|12653.2|12651.7|12663|12662.1|12663.1|12662.2|12651.4|12650.1|719
1732716000000|2024-11-27 14:00:00|12663.1|12662.2|12665.7|12664.8|12668.3|12667.4|12661.7|12660.8|626
1732716300000|2024-11-27 14:05:00|12665.6|12664.7|12661.3|12660.4|12667.5|12666.6|12660.7|12659.4|518
1732716600000|2024-11-27 14:10:00|12661.2|12660.3|12666|12664.5|12667.6|12666.7|12660.5|12659.6|488
1732716900000|2024-11-27 14:15:00|12665.5|12664|12662.9|12662|12667.6|12666.4|12660.9|12659.9|464
1732717200000|2024-11-27 14:20:00|12662.8|12661.9|12657.7|12656.2|12663.9|12662.9|12655.6|12654.1|440
1732717500000|2024-11-27 14:25:00|12657.6|12656.1|12656.9|12656|12659|12658.1|12653|12651.5|391
1732717800000|2024-11-27 14:30:00|12657|12656.1|12653.5|12652|12661.2|12659.9|12653.3|12651.8|519
1732718100000|2024-11-27 14:35:00|12653.6|12652.1|12644.5|12643.6|12653.9|12652.7|12644.5|12643.6|441
1732718400000|2024-11-27 14:40:00|12644.9|12644|12650.5|12649|12650.7|12649.2|12643.5|12642.6|364
1732718700000|2024-11-27 14:45:00|12650.4|12648.9|12643|12642.1|12650.5|12649|12642.6|12641.7|487
1732719000000|2024-11-27 14:50:00|12642.7|12641.8|12643.6|12642.1|12649.7|12648.2|12641|12640.1|493
1732719300000|2024-11-27 14:55:00|12643.7|12642.2|12654.2|12649.4|12654.6|12650.9|12641|12639.6|490
1732719600000|2024-11-27 15:00:00|12657.8|12650.2|12638.8|12637.9|12657.8|12650.6|12638.8|12637.9|807
1732719900000|2024-11-27 15:05:00|12638.7|12637.8|12646.6|12645.7|12649.6|12648.7|12635.3|12634.2|593
1732720200000|2024-11-27 15:10:00|12646.5|12645.6|12637.6|12636.1|12647.4|12646.5|12636.1|12634.6|558
1732720500000|2024-11-27 15:15:00|12637.5|12636|12643.9|12642.4|12644.1|12642.6|12633.9|12633|540
1732720800000|2024-11-27 15:20:00|12643.8|12642.3|12640.6|12639.7|12643.8|12642.4|12637.7|12636.2|424
1732721100000|2024-11-27 15:25:00|12640.7|12639.8|12648.4|12647.5|12649.8|12648.3|12639.8|12638.9|447
1732721400000|2024-11-27 15:30:00|12648.6|12647.7|12647.5|12646.6|12649|12648.1|12643.3|12642.4|459
1732721700000|2024-11-27 15:35:00|12647.4|12646.5|12652.8|12651.9|12653.8|12652.9|12646.8|12645.9|376
1732722000000|2024-11-27 15:40:00|12652.7|12651.8|12661.9|12660.4|12665.8|12664.9|12652.3|12651.4|505
1732722300000|2024-11-27 15:45:00|12661.7|12660.2|12668|12666.5|12668.6|12667.6|12658.6|12657.7|527
1732722600000|2024-11-27 15:50:00|12667.8|12666.3|12687.4|12685.9|12687.5|12686.3|12667.8|12666.3|665
1732722900000|2024-11-27 15:55:00|12687.5|12686|12677.6|12676.7|12688.3|12687.4|12677.6|12676.7|648
1732723200000|2024-11-27 16:00:00|12677.5|12676.6|12671.5|12670.6|12678.4|12677.4|12669.6|12668.1|513
1732723500000|2024-11-27 16:05:00|12671.6|12670.7|12680.2|12679.3|12681.6|12680.4|12671.5|12670.6|368
1732723800000|2024-11-27 16:10:00|12679.8|12678.9|12673.5|12672.6|12680.2|12679.3|12672.2|12671.3|318
1732724100000|2024-11-27 16:15:00|12673.4|12672.5|12670.2|12669.3|12674.5|12673.6|12667.7|12666.8|379
1732724400000|2024-11-27 16:20:00|12670.3|12669.4|12672.5|12671|12675.8|12674.3|12668.5|12667.3|288
1732724700000|2024-11-27 16:25:00|12672.4|12670.9|12666.7|12665.8|12672.9|12671.4|12665.8|12664.3|367
1732725000000|2024-11-27 16:30:00|12666.8|12665.9|12673.5|12672|12674.6|12673.1|12666|12665.1|517
1732725300000|2024-11-27 16:35:00|12673.6|12672.1|12688|12686.5|12688.5|12687|12673.6|12672.1|474
1732725600000|2024-11-27 16:40:00|12688.1|12686.6|12689.9|12688.4|12690.8|12689.3|12687.6|12686.1|419
1732725900000|2024-11-27 16:45:00|12690|12688.5|12692.8|12691.3|12695.1|12693.6|12689.5|12688|376
1732726200000|2024-11-27 16:50:00|12692.7|12691.2|12678.5|12677|12693.9|12692.4|12678.5|12677|453
1732726500000|2024-11-27 16:55:00|12678.3|12676.8|12676.4|12675.5|12681.2|12679.7|12675.7|12674.8|422
1732726800000|2024-11-27 17:00:00|12676.3|12675.4|12675|12674.1|12676.9|12676|12669.7|12668.8|392
1732727100000|2024-11-27 17:05:00|12674.9|12674|12677|12675.5|12681.5|12680.6|12674.9|12674|377
1732727400000|2024-11-27 17:10:00|12677.1|12675.6|12680.3|12679.4|12683.6|12682.7|12676.1|12675|342
1732727700000|2024-11-27 17:15:00|12680.4|12679.5|12692.6|12691.1|12693.4|12691.9|12679.6|12678.7|342
1732728000000|2024-11-27 17:20:00|12692.7|12691.2|12688.6|12687.7|12694.8|12693.3|12688.6|12687.7|357
1732728300000|2024-11-27 17:25:00|12688.8|12687.9|12687.1|12686.2|12691.1|12690.2|12686.5|12685.6|230
1732728600000|2024-11-27 17:30:00|12687|12686.1|12681.4|12679.9|12687.2|12686.3|12679.7|12678.4|262
1732728900000|2024-11-27 17:35:00|12680.9|12679.4|12677.8|12676.9|12682|12680.6|12676.9|12675.4|215
1732729200000|2024-11-27 17:40:00|12678|12677.1|12681.1|12680.2|12684.2|12683.3|12678|12677.1|239
1732729500000|2024-11-27 17:45:00|12680.6|12679.7|12678.6|12677.7|12681.1|12680.2|12677|12676.1|243
1732729800000|2024-11-27 17:50:00|12678.7|12677.8|12678.2|12677.3|12679|12678.1|12674.5|12673.6|283
1732730100000|2024-11-27 17:55:00|12678.9|12678|12675.2|12674.3|12679.3|12678.4|12674.9|12674|244
1732730400000|2024-11-27 18:00:00|12675.4|12674.5|12676|12675.1|12676.4|12675.5|12672.8|12671.9|247
1732730700000|2024-11-27 18:05:00|12675.9|12675|12677|12676.1|12679.2|12678.3|12675.3|12674.4|190
1732731000000|2024-11-27 18:10:00|12677.2|12676.3|12675.7|12674.8|12678|12677.1|12674.1|12673.2|158
1732731300000|2024-11-27 18:15:00|12675.9|12675|12676.9|12676|12679|12678.1|12675.4|12674.5|168
1732731600000|2024-11-27 18:20:00|12677|12676.1|12680.3|12679.4|12680.4|12679.5|12676.7|12675.8|158
1732731900000|2024-11-27 18:25:00|12680.1|12679.2|12678.9|12678|12680.2|12679.3|12677.5|12676.6|138
1732732200000|2024-11-27 18:30:00|12679.1|12678.2|12680.8|12679.9|12681.9|12681|12678.1|12677.2|187
1732732500000|2024-11-27 18:35:00|12680.9|12680|12678.7|12677.8|12683|12682.1|12678.6|12677.7|137
1732732800000|2024-11-27 18:40:00|12678.5|12677.6|12679.8|12678.3|12680.4|12679.5|12678.4|12677.5|126
1732733100000|2024-11-27 18:45:00|12679.9|12678.4|12676.3|12674.8|12680.2|12679.3|12676.3|12674.8|118
1732733400000|2024-11-27 18:50:00|12676.4|12674.9|12678.4|12677.5|12679.1|12678.2|12676|12674.5|163
1732733700000|2024-11-27 18:55:00|12678.3|12677.4|12676.8|12675.9|12678.3|12677.4|12674.9|12674|200
1732734000000|2024-11-27 19:00:00|12677.1|12675.6|12677.1|12676.2|12678|12677.1|12674.1|12673.2|192
1732734300000|2024-11-27 19:05:00|12677.2|12676.3|12679.6|12678.7|12680.1|12679.2|12676.3|12675.4|165
1732734600000|2024-11-27 19:10:00|12680.2|12679.3|12679.9|12678.4|12681|12680.1|12678.5|12677.3|169
1732734900000|2024-11-27 19:15:00|12679.8|12678.3|12675.3|12674.4|12680|12678.6|12675.1|12674.2|200
1732735200000|2024-11-27 19:20:00|12675.4|12674.5|12673.6|12672.7|12676.4|12675.5|12672.3|12671.4|206
1732735500000|2024-11-27 19:25:00|12673.9|12673|12672.8|12671.9|12674|12673.1|12671.6|12670.7|192
1732735800000|2024-11-27 19:30:00|12672.9|12672|12674.1|12673.2|12674.6|12673.7|12672.9|12672|149
1732736100000|2024-11-27 19:35:00|12673.9|12673|12675.9|12675|12676.2|12675.3|12672.7|12671.8|218
1732736400000|2024-11-27 19:40:00|12676|12675.1|12679.8|12678.9|12679.8|12678.9|12675.3|12674.4|165
1732736700000|2024-11-27 19:45:00|12679.7|12678.8|12678.3|12677.4|12679.9|12679|12677.3|12676.4|149
1732737000000|2024-11-27 19:50:00|12678.4|12677.5|12675.2|12674.3|12678.4|12677.5|12675.2|12674.3|147
1732737300000|2024-11-27 19:55:00|12674.8|12673.9|12673.3|12672.4|12674.8|12673.9|12671.9|12671|308
1732737600000|2024-11-27 20:00:00|12673.2|12672.3|12672.3|12671.4|12674.8|12673.9|12671.2|12670.1|204
1732737900000|2024-11-27 20:05:00|12671.8|12670.9|12672.7|12671.8|12674.1|12672.8|12671.2|12670.3|222
1732738200000|2024-11-27 20:10:00|12672.8|12671.9|12673.9|12673|12675.3|12674.4|12672.8|12671.9|169
1732738500000|2024-11-27 20:15:00|12674|12673.1|12671.4|12670.5|12674.5|12673.6|12671.4|12670.5|176
1732738800000|2024-11-27 20:20:00|12671.3|12670.4|12671.3|12670.4|12672.6|12671.7|12670|12669.1|176
1732739100000|2024-11-27 20:25:00|12671.1|12670.2|12675|12674.1|12675.3|12674.3|12671|12670.1|232
1732739400000|2024-11-27 20:30:00|12675.1|12674.2|12676.5|12675.6|12676.7|12675.8|12674.1|12672.8|261
1732739700000|2024-11-27 20:35:00|12676.6|12675.1|12676.6|12675.7|12677.3|12675.8|12674.9|12673.8|159
1732740000000|2024-11-27 20:40:00|12676.5|12675.6|12673.8|12672.3|12676.6|12675.7|12673|12672.1|167
1732740300000|2024-11-27 20:45:00|12673.9|12672.4|12676.6|12675.7|12678.2|12677.3|12673.9|12672.4|213
1732740600000|2024-11-27 20:50:00|12676.5|12675.6|12677.6|12676.1|12678.4|12676.9|12675.6|12674.1|201
1732740900000|2024-11-27 20:55:00|12677.5|12676|12679.9|12677.7|12680.7|12678.9|12677.5|12676|383
1732741200000|2024-11-27 21:00:00|12679.6|12678.1|12679.6|12678.7|12681.4|12680.2|12678.4|12676.9|216
1732741500000|2024-11-27 21:05:00|12679.5|12678.6|12678.8|12677.3|12679.5|12678.6|12678.2|12677.1|74
1732741800000|2024-11-27 21:10:00|12678.9|12677.4|12679.6|12678.1|12679.8|12678.3|12678|12676.5|66
1732742100000|2024-11-27 21:15:00|12679.7|12678.2|12679.7|12678.2|12680.2|12678.7|12679|12677.5|60
1732742400000|2024-11-27 21:20:00|12679.8|12678.3|12680.6|12679.1|12680.7|12679.4|12679.5|12678|30
1732742700000|2024-11-27 21:25:00|12680.9|12678.7|12679.6|12678.1|12681.1|12679.1|12679.6|12678.1|169
1732743000000|2024-11-27 21:30:00|12679.7|12678.2|12679.4|12677.9|12679.7|12678.2|12678.3|12676.8|109
1732743300000|2024-11-27 21:35:00|12679.5|12678|12678.5|12677|12679.8|12678|12677.8|12676.2|180
1732743600000|2024-11-27 21:40:00|12678.8|12676.6|12680|12677.7|12680.3|12678.6|12678.5|12676.5|135
1732743900000|2024-11-27 21:45:00|12679.9|12678.2|12679|12677.5|12680.4|12678.4|12678.9|12677.4|106
1732744200000|2024-11-27 21:50:00|12678.9|12677.4|12680.7|12679.2|12681.4|12679.9|12678.9|12677.4|93
1732744500000|2024-11-27 21:55:00|12681.2|12678.8|12683|12676.7|12684.4|12680.4|12681.2|12676.5|161
1732744800000|2024-11-27 22:00:00|12685.7|12673.8|12680.4|12668.5|12686.5|12674.6|12680.4|12668.5|11
1732745100000|2024-11-27 22:05:00|12682.3|12670.4|12681.3|12669.4|12682.6|12670.7|12680.8|12668.9|211
1732745400000|2024-11-27 22:10:00|12681.4|12669.5|12680.7|12668.8|12681.9|12670|12680.6|12668.7|29
1732745700000|2024-11-27 22:15:00|12681.1|12669.2|12681.8|12669.9|12682.2|12670.3|12681.1|12669.2|63
1732746000000|2024-11-27 22:20:00|12681.9|12670|12682|12670.1|12682.1|12670.2|12681.6|12669.7|11
1732746300000|2024-11-27 22:25:00|12681.9|12670|12682|12672.6|12683|12672.6|12680.9|12669|34
1732746600000|2024-11-27 22:30:00|12682.8|12671.4|12682.8|12672.9|12683.9|12673|12682.6|12671.3|60
1732746900000|2024-11-27 22:35:00|12682.7|12673|12685.7|12673.8|12689.2|12677.3|12682.7|12672.4|350
1732747200000|2024-11-27 22:40:00|12685.6|12673.7|12686.9|12675|12689.4|12677.5|12685.3|12673.4|95
1732747500000|2024-11-27 22:45:00|12687|12675.1|12685.1|12673.2|12687|12675.1|12683.4|12671.5|185
1732747800000|2024-11-27 22:50:00|12685.2|12673.3|12684.5|12676.2|12686.4|12676.2|12683.8|12671.9|138
1732748100000|2024-11-27 22:55:00|12684.2|12677.2|12685.5|12674.9|12686.6|12677.8|12684.2|12673.3|179
1732748400000|2024-11-27 23:00:00|12685.4|12674.4|12684.8|12680.8|12687.1|12680.9|12683.2|12674|91
1732748700000|2024-11-27 23:05:00|12684.4|12681.3|12681.3|12679.8|12684.4|12681.3|12681.3|12679.8|41
1732749000000|2024-11-27 23:10:00|12681.4|12679.9|12681.8|12680.3|12682|12680.3|12680.3|12678.7|66
1732749300000|2024-11-27 23:15:00|12682|12680.5|12681.6|12680.1|12682|12680.5|12681|12679.5|102
1732749600000|2024-11-27 23:20:00|12681.5|12680|12680.1|12678.6|12681.8|12680.2|12680|12678.5|209
1732749900000|2024-11-27 23:25:00|12680|12678.5|12681|12679.5|12681.1|12679.6|12680|12678.5|60
1732750200000|2024-11-27 23:30:00|12680.9|12679.4|12679.7|12678.2|12680.9|12679.4|12678.6|12676.7|81
1732750500000|2024-11-27 23:35:00|12679.8|12678.3|12678.6|12677.1|12679.8|12678.3|12678.6|12677.1|23
1732750800000|2024-11-27 23:40:00|12678.9|12676.7|12678.2|12676.7|12678.9|12677.3|12678.2|12676.7|42
1732751100000|2024-11-27 23:45:00|12678.5|12677|12677.7|12676.2|12678.7|12677.2|12677.5|12676|73
1732751400000|2024-11-27 23:50:00|12677.6|12676.1|12677.9|12676.4|12678.2|12676.7|12677.4|12675.9|24
1732751700000|2024-11-27 23:55:00|12677.8|12676.3|12677.9|12676.4|12678.2|12676.7|12677.2|12675.7|38
1732752000000|2024-11-28 00:00:00|12678.1|12676.6|12673.9|12672.4|12678.6|12677.1|12673.8|12672.3|228
1732752300000|2024-11-28 00:05:00|12674|12672.5|12672.5|12671|12674.8|12673.3|12672.4|12670.9|243
1732752600000|2024-11-28 00:10:00|12672.2|12670.7|12672.3|12670.8|12672.5|12671|12670.2|12668.9|110
1732752900000|2024-11-28 00:15:00|12672.4|12670.9|12673.6|12672.1|12674.4|12673.5|12672.4|12670.9|116
1732753200000|2024-11-28 00:20:00|12673|12671.5|12672.9|12671.4|12673.9|12672.7|12672|12671.1|110
1732753500000|2024-11-28 00:25:00|12672.7|12671.2|12675.3|12673.8|12676.9|12675.4|12672.4|12670.9|71
1732753800000|2024-11-28 00:30:00|12675.4|12673.9|12676.4|12674.9|12676.6|12675.1|12674.7|12673.2|97
1732754100000|2024-11-28 00:35:00|12676.5|12675|12674.7|12673.2|12677.2|12675.7|12674.4|12672.9|157
1732754400000|2024-11-28 00:40:00|12674.6|12673.1|12674.5|12673|12676.2|12674.7|12674.1|12672.6|135
1732754700000|2024-11-28 00:45:00|12674.4|12672.9|12673.3|12671.8|12675.2|12673.7|12672.8|12671.8|95
1732755000000|2024-11-28 00:50:00|12673.4|12671.9|12672.8|12671.9|12673.9|12673|12670.3|12669.4|216
1732755300000|2024-11-28 00:55:00|12672.9|12672|12671.3|12669.8|12674.5|12673.6|12671.1|12669.8|184
1732755600000|2024-11-28 01:00:00|12670.9|12669.4|12667.7|12666.8|12671.3|12669.8|12667.5|12666.6|237
1732755900000|2024-11-28 01:05:00|12667.8|12666.9|12666.7|12665.2|12668.5|12667.2|12666.1|12664.6|242
1732756200000|2024-11-28 01:10:00|12666.6|12665.1|12668.5|12667|12668.9|12667.4|12666.3|12664.8|278
1732756500000|2024-11-28 01:15:00|12668.6|12667.1|12670|12668.5|12671.4|12669.9|12668|12666.5|283
1732756800000|2024-11-28 01:20:00|12669.9|12668.4|12670|12668.5|12671.2|12669.7|12669.1|12667.6|255
1732757100000|2024-11-28 01:25:00|12670.1|12668.6|12671.1|12670.2|12671.2|12670.2|12669.8|12668.3|220
1732757400000|2024-11-28 01:30:00|12671|12670.1|12672.7|12671.2|12675.5|12674|12670.5|12669|304
1732757700000|2024-11-28 01:35:00|12672.8|12671.3|12671.5|12670|12672.8|12671.3|12668.2|12666.7|186
1732758000000|2024-11-28 01:40:00|12671.7|12670.2|12674.5|12673.6|12675.9|12674.4|12671.4|12669.9|365
1732758300000|2024-11-28 01:45:00|12674.6|12673.7|12678.7|12677.2|12679|12677.5|12673.6|12672.3|278
1732758600000|2024-11-28 01:50:00|12678.6|12677.1|12674.8|12673.3|12678.8|12677.3|12673|12671.5|254
1732758900000|2024-11-28 01:55:00|12675.1|12673.6|12673.6|12672.1|12675.4|12673.9|12672.4|12670.9|262
1732759200000|2024-11-28 02:00:00|12673.8|12672.3|12671.3|12670.4|12675.5|12674|12671|12670.1|270
1732759500000|2024-11-28 02:05:00|12671.4|12670.5|12675.2|12674.3|12675.8|12674.9|12671.3|12670.4|229
1732759800000|2024-11-28 02:10:00|12675.3|12674.4|12673.3|12672.4|12675.5|12674.6|12672.4|12671.5|148
1732760100000|2024-11-28 02:15:00|12673.4|12672.5|12673.7|12672.8|12675|12674|12673.2|12672.3|178
1732760400000|2024-11-28 02:20:00|12673.4|12672.5|12673.2|12672.3|12673.8|12672.9|12672.4|12671.5|156
1732760700000|2024-11-28 02:25:00|12673.1|12672.2|12670.7|12669.2|12673.2|12672.3|12670.3|12668.8|218
1732761000000|2024-11-28 02:30:00|12670.6|12669.1|12667.7|12666.8|12670.6|12669.1|12666.2|12665.3|201
1732761300000|2024-11-28 02:35:00|12667.6|12666.7|12665.9|12665|12667.9|12667|12664.9|12664|227
1732761600000|2024-11-28 02:40:00|12666|12665.1|12667.9|12667|12668.9|12668|12665.6|12664.7|175
1732761900000|2024-11-28 02:45:00|12667.8|12666.9|12668.4|12667.5|12669.1|12668.2|12667.6|12666.7|202
1732762200000|2024-11-28 02:50:00|12668.3|12667.4|12668.2|12667.3|12669|12668.1|12668.1|12667.2|169
1732762500000|2024-11-28 02:55:00|12668.3|12667.4|12670.5|12669|12670.7|12669.2|12667.9|12666.4|146
1732762800000|2024-11-28 03:00:00|12670.6|12669.1|12668.9|12667.4|12671.1|12669.6|12667.8|12666.3|194
1732763100000|2024-11-28 03:05:00|12668.8|12667.3|12667.9|12666.4|12668.9|12667.4|12666.9|12665.4|152
1732763400000|2024-11-28 03:10:00|12667.8|12666.3|12667.9|12666.4|12668.2|12666.7|12667.3|12665.8|154
1732763700000|2024-11-28 03:15:00|12668.1|12666.6|12666.4|12664.9|12668.9|12667.4|12665.7|12664.2|124
1732764000000|2024-11-28 03:20:00|12666.3|12664.8|12666.8|12665.3|12667|12665.5|12665.5|12664|109
1732764300000|2024-11-28 03:25:00|12666.6|12665.1|12667|12665.5|12667.7|12666.2|12665.7|12664.2|246
1732764600000|2024-11-28 03:30:00|12666.9|12665.4|12665.6|12664.1|12667|12665.5|12664.9|12663.4|142
1732764900000|2024-11-28 03:35:00|12665.5|12664|12665.6|12664.1|12665.7|12664.2|12662.9|12661.4|148
1732765200000|2024-11-28 03:40:00|12665.7|12664.2|12666.3|12664.8|12666.8|12665.3|12665.5|12664|120
1732765500000|2024-11-28 03:45:00|12665.9|12664.4|12663.8|12662.3|12665.9|12664.4|12663.7|12662.2|132
1732765800000|2024-11-28 03:50:00|12663.9|12662.4|12663|12661.5|12663.9|12662.4|12662.2|12660.7|132
1732766100000|2024-11-28 03:55:00|12663.1|12661.6|12663.7|12662.2|12663.7|12662.2|12662.1|12660.6|178
1732766400000|2024-11-28 04:00:00|12664.4|12662.9|12661.6|12660.1|12664.6|12663.1|12661.1|12659.6|160
1732766700000|2024-11-28 04:05:00|12661.5|12660|12660.6|12659.1|12661.9|12660.4|12659.7|12658.2|86
1732767000000|2024-11-28 04:10:00|12660.8|12659.3|12662.8|12661.3|12663|12661.5|12660.8|12659.3|126
1732767300000|2024-11-28 04:15:00|12662.9|12661.4|12665|12663.5|12665.7|12664.2|12662.7|12661.2|138
1732767600000|2024-11-28 04:20:00|12664.8|12663.3|12666.7|12665.2|12666.7|12665.2|12664|12662.5|109
1732767900000|2024-11-28 04:25:00|12666.8|12665.3|12666.1|12664.6|12667.6|12666.1|12666|12664.5|154
1732768200000|2024-11-28 04:30:00|12666.2|12664.7|12665.6|12664.1|12667.2|12665.7|12665.5|12664|174
1732768500000|2024-11-28 04:35:00|12665.7|12664.2|12666.5|12665|12666.7|12665.2|12665.1|12663.6|117
1732768800000|2024-11-28 04:40:00|12666.6|12665.1|12664.7|12663.2|12666.8|12665.3|12664.3|12662.8|136
1732769100000|2024-11-28 04:45:00|12664.8|12663.3|12663.3|12661.8|12664.8|12663.3|12662.3|12660.8|110
1732769400000|2024-11-28 04:50:00|12663.8|12662.3|12663.7|12662.8|12664.6|12663.7|12662.5|12661.4|188
1732769700000|2024-11-28 04:55:00|12663.8|12662.9|12667.4|12666.5|12667.8|12666.9|12663.7|12662.8|134
1732770000000|2024-11-28 05:00:00|12667.5|12666.6|12669.4|12668.5|12669.8|12668.7|12667.5|12666.1|162
1732770300000|2024-11-28 05:05:00|12669.6|12668.7|12669.2|12668.3|12669.7|12668.8|12668.2|12667|139
1732770600000|2024-11-28 05:10:00|12669.3|12668.4|12668.4|12667.5|12669.4|12668.5|12667.7|12666.8|132
1732770900000|2024-11-28 05:15:00|12668.2|12667.3|12667.6|12666.1|12669.9|12668.9|12667.5|12666|132
1732771200000|2024-11-28 05:20:00|12667.5|12666|12666.8|12665.3|12668.2|12666.7|12666.3|12664.8|128
1732771500000|2024-11-28 05:25:00|12666.7|12665.2|12666.5|12665|12666.8|12665.3|12665.1|12663.6|210
1732771800000|2024-11-28 05:30:00|12666.6|12665.1|12668.5|12667|12668.6|12667.1|12666.6|12665.1|206
1732772100000|2024-11-28 05:35:00|12668.6|12667.1|12667.5|12666|12669.2|12667.7|12666.9|12665.4|151
1732772400000|2024-11-28 05:40:00|12667.2|12665.7|12667.7|12666.8|12668|12667.1|12666.6|12665.1|164
1732772700000|2024-11-28 05:45:00|12667.8|12666.9|12668|12667.1|12668.8|12667.6|12666.2|12665.2|139
1732773000000|2024-11-28 05:50:00|12667.7|12666.8|12666.2|12665.3|12667.7|12666.8|12666.2|12665.3|122
1732773300000|2024-11-28 05:55:00|12666.1|12665.2|12664.8|12663.9|12666.1|12665.2|12664.2|12663.3|197
1732773600000|2024-11-28 06:00:00|12664.7|12663.8|12659.5|12658|12665.1|12664.2|12658.5|12657.6|252
1732773900000|2024-11-28 06:05:00|12659|12658.1|12659.6|12658.7|12660.8|12659.3|12658.6|12657.1|188
1732774200000|2024-11-28 06:10:00|12659.9|12659|12661.7|12660.2|12661.9|12661|12659.5|12658.6|142
1732774500000|2024-11-28 06:15:00|12661.8|12660.3|12660|12658.5|12662|12660.5|12659.5|12658|207
1732774800000|2024-11-28 06:20:00|12660.1|12658.6|12661.6|12660.1|12662.4|12660.9|12659.8|12658.3|136
1732775100000|2024-11-28 06:25:00|12661.4|12659.9|12661.7|12660.2|12662.5|12661|12660.4|12658.9|235
1732775400000|2024-11-28 06:30:00|12661.8|12660.3|12661.5|12660|12662.7|12661.2|12660.7|12659.2|176
1732775700000|2024-11-28 06:35:00|12661.7|12660.2|12662.8|12661.3|12663|12661.5|12660.7|12659.2|143
1732776000000|2024-11-28 06:40:00|12662.6|12661.1|12665.5|12664|12665.5|12664|12662.5|12661|127
1732776300000|2024-11-28 06:45:00|12665.7|12664.2|12664.4|12662.9|12667.4|12665.9|12664.3|12662.8|146
1732776600000|2024-11-28 06:50:00|12664.3|12662.8|12661.5|12660|12664.4|12662.9|12660.6|12659.1|145
1732776900000|2024-11-28 06:55:00|12661.7|12660.2|12661.4|12660.5|12661.7|12660.7|12660.3|12658.8|149
1732777200000|2024-11-28 07:00:00|12661.5|12660.6|12657.3|12656.4|12662.2|12661.3|12655.2|12654.3|254
1732777500000|2024-11-28 07:05:00|12657.2|12656.3|12660.4|12659.5|12660.6|12659.7|12656.2|12655.3|125
1732777800000|2024-11-28 07:10:00|12660.3|12659.4|12656.6|12655.7|12661.2|12660.3|12656.5|12655.6|136
1732778100000|2024-11-28 07:15:00|12656.7|12655.8|12664.4|12663.5|12664.9|12664|12656.3|12655.4|144
1732778400000|2024-11-28 07:20:00|12664.6|12663.7|12662.2|12661.3|12668.8|12667.9|12662.2|12661.3|200
1732778700000|2024-11-28 07:25:00|12661.9|12661|12661.2|12660.3|12663.2|12662.3|12659.8|12658.9|224
1732779000000|2024-11-28 07:30:00|12661.1|12660.2|12654.7|12653.2|12661.1|12660.2|12653.8|12652.9|260
1732779300000|2024-11-28 07:35:00|12654.8|12653.3|12650.2|12649.3|12656.1|12654.7|12649.9|12649|341
1732779600000|2024-11-28 07:40:00|12650.3|12649.4|12648.1|12647.2|12652.4|12650.9|12647.7|12646.3|254
1732779900000|2024-11-28 07:45:00|12647.6|12646.7|12651.6|12650.7|12652.6|12651.7|12646.4|12645|298
1732780200000|2024-11-28 07:50:00|12651.7|12650.8|12654.3|12653.4|12655|12654.1|12650|12649.1|207
1732780500000|2024-11-28 07:55:00|12654.2|12653.3|12652.3|12651.4|12656.5|12655|12651.5|12650|350
1732780800000|2024-11-28 08:00:00|12651.4|12650.5|12648.3|12647.4|12654.1|12653.2|12645.6|12644.7|692
1732781100000|2024-11-28 08:05:00|12648.5|12647.6|12650.3|12649.4|12655.1|12654.2|12648.3|12647.4|343
1732781400000|2024-11-28 08:10:00|12650.2|12649.3|12656.5|12655|12656.7|12655.2|12650.2|12649.3|345
1732781700000|2024-11-28 08:15:00|12656.4|12654.9|12651.4|12649.9|12657.7|12656.2|12650.4|12648.9|371
1732782000000|2024-11-28 08:20:00|12651.5|12650|12650|12649.1|12652.2|12650.7|12648.9|12648|282
1732782300000|2024-11-28 08:25:00|12650.1|12649.2|12651.5|12650.6|12652.8|12651.4|12649.2|12647.7|320
1732782600000|2024-11-28 08:30:00|12651.6|12650.7|12651.3|12650.4|12654|12653.1|12650.5|12649.6|216
1732782900000|2024-11-28 08:35:00|12651.2|12650.3|12652.7|12651.2|12653.7|12652.2|12648.7|12647.8|311
1732783200000|2024-11-28 08:40:00|12652.8|12651.3|12652.1|12651.2|12655.6|12654.1|12648.9|12648|312
1732783500000|2024-11-28 08:45:00|12652.3|12651.4|12649|12648.1|12654.7|12653.8|12648.8|12647.9|272
1732783800000|2024-11-28 08:50:00|12649.1|12648.2|12651.9|12650.4|12655.6|12654.1|12648.8|12647.9|293
1732784100000|2024-11-28 08:55:00|12651.7|12650.2|12650.4|12649.5|12656.2|12654.7|12650.1|12649.2|347
1732784400000|2024-11-28 09:00:00|12650.5|12649.6|12653.6|12652.1|12654.3|12653.4|12647.5|12646.6|717
1732784700000|2024-11-28 09:05:00|12653.7|12652.2|12649.7|12648.8|12659.4|12657.9|12649.6|12648.7|610
1732785000000|2024-11-28 09:10:00|12649.8|12648.9|12651.2|12650.3|12653.1|12652.2|12648.1|12647.2|472
1732785300000|2024-11-28 09:15:00|12651.1|12650.2|12649.4|12648.5|12651.2|12650.3|12646.4|12645.5|407
1732785600000|2024-11-28 09:20:00|12649.8|12648.9|12652.1|12651.2|12652.4|12651.3|12645.7|12644.5|355
1732785900000|2024-11-28 09:25:00|12652.4|12651.5|12650.2|12649.3|12653.5|12652.1|12649.3|12648.4|305
1732786200000|2024-11-28 09:30:00|12650.3|12649.4|12651.2|12650.3|12652.4|12651.2|12649|12647.5|259
1732786500000|2024-11-28 09:35:00|12651.7|12650.8|12653.2|12652.3|12654.1|12653.2|12649.2|12648.3|265
1732786800000|2024-11-28 09:40:00|12653.3|12652.4|12651.2|12650.3|12653.4|12652.5|12649|12648.1|244
1732787100000|2024-11-28 09:45:00|12651.1|12650.2|12649.9|12649|12652|12651.1|12648.4|12647.5|239
1732787400000|2024-11-28 09:50:00|12649.8|12648.9|12651.8|12650.9|12652.6|12651.7|12649.1|12648.2|191
1732787700000|2024-11-28 09:55:00|12652.1|12651.2|12651.5|12650.6|12654.1|12653.2|12650.4|12649.5|146
1732788000000|2024-11-28 10:00:00|12651.6|12650.7|12651.1|12650.2|12653.4|12652.5|12649.7|12648.8|224
1732788300000|2024-11-28 10:05:00|12651.4|12650.5|12650.4|12649.5|12651.7|12650.8|12648.1|12647.2|208
1732788600000|2024-11-28 10:10:00|12650.5|12649.6|12654.5|12653.6|12655.5|12654.6|12650.4|12649.5|191
1732788900000|2024-11-28 10:15:00|12654.6|12653.7|12653.2|12652.3|12654.7|12653.8|12652.4|12651.5|191
1732789200000|2024-11-28 10:20:00|12653|12652.1|12655.1|12653.6|12655.9|12655|12652.6|12651.7|165
1732789500000|2024-11-28 10:25:00|12655|12653.5|12655.3|12653.8|12656.1|12654.6|12652.5|12651.6|185
1732789800000|2024-11-28 10:30:00|12655.4|12653.9|12657.3|12656.4|12658.1|12657.1|12655|12653.5|162
1732790100000|2024-11-28 10:35:00|12657.2|12656.3|12661.4|12659.9|12661.4|12659.9|12655.6|12654.7|178
1732790400000|2024-11-28 10:40:00|12661.5|12660|12662.2|12661.3|12663|12661.5|12660.5|12659|139
1732790700000|2024-11-28 10:45:00|12662.3|12661.4|12666.8|12665.3|12667.5|12666|12662.3|12661.4|189
1732791000000|2024-11-28 10:50:00|12666.7|12665.2|12666.3|12664.8|12666.9|12666|12664.2|12663.3|140
1732791300000|2024-11-28 10:55:00|12666.4|12664.9|12666.3|12665.4|12668.9|12667.4|12665.1|12664.2|181
1732791600000|2024-11-28 11:00:00|12665.9|12665|12667.3|12666.4|12667.8|12666.9|12664.2|12663.3|195
1732791900000|2024-11-28 11:05:00|12667.8|12666.9|12669.4|12668.5|12671.8|12670.6|12667.8|12666.9|185
1732792200000|2024-11-28 11:10:00|12670|12669.1|12672.8|12671.3|12674.6|12673.6|12669.5|12668.6|187
1732792500000|2024-11-28 11:15:00|12672.7|12671.2|12672.5|12671|12674.3|12672.8|12670.6|12669.1|137
1732792800000|2024-11-28 11:20:00|12672.4|12670.9|12666.2|12665.3|12672.7|12671.2|12665.7|12664.8|181
1732793100000|2024-11-28 11:25:00|12666|12665.1|12669.7|12668.8|12671|12669.5|12665.6|12664.6|182
1732793400000|2024-11-28 11:30:00|12670.2|12669.3|12671.2|12670.3|12672.7|12671.8|12669.1|12668.2|179
1732793700000|2024-11-28 11:35:00|12671.1|12670.2|12667.7|12666.8|12671.1|12670.2|12667.5|12666.6|185
1732794000000|2024-11-28 11:40:00|12668.2|12667.3|12668.5|12667|12669.1|12668.2|12665.6|12664.6|166
1732794300000|2024-11-28 11:45:00|12668.4|12666.9|12667.8|12666.9|12669.1|12668.2|12666.9|12666|108
1732794600000|2024-11-28 11:50:00|12667.5|12666.6|12665.2|12664.3|12668.1|12667.2|12665.2|12664.3|145
1732794900000|2024-11-28 11:55:00|12664.7|12663.8|12667.1|12666.2|12667.2|12666.2|12663.4|12662|168
1732795200000|2024-11-28 12:00:00|12667.2|12666.3|12664.5|12663.6|12667.8|12666.4|12662.9|12662|225
1732795500000|2024-11-28 12:05:00|12664.4|12663.5|12661.9|12661|12664.4|12663.5|12660.9|12659.4|218
1732795800000|2024-11-28 12:10:00|12661.5|12660.6|12662.7|12661.8|12664.5|12663|12660.9|12659.7|183
1732796100000|2024-11-28 12:15:00|12662.8|12661.9|12665.5|12664.6|12665.5|12664.6|12662.2|12661.3|162
1732796400000|2024-11-28 12:20:00|12665.4|12664.5|12665.1|12664.2|12666.5|12665.3|12664.5|12663.4|180
1732796700000|2024-11-28 12:25:00|12665|12664.1|12665.5|12664.6|12666.1|12665.2|12664.2|12662.7|172
1732797000000|2024-11-28 12:30:00|12665.4|12664.5|12667.4|12666.5|12668.1|12667.2|12664.8|12663.9|172
1732797300000|2024-11-28 12:35:00|12667.3|12666.4|12667.1|12666.2|12669.4|12668.5|12666.2|12665.3|166
1732797600000|2024-11-28 12:40:00|12666.8|12665.9|12667.2|12666.3|12667.3|12666.4|12664.6|12663.7|141
1732797900000|2024-11-28 12:45:00|12667.1|12666.2|12666.2|12665.3|12669.1|12668.2|12666|12665.1|156
1732798200000|2024-11-28 12:50:00|12666.5|12665.6|12665.3|12664.4|12666.6|12665.7|12664.7|12663.8|133
1732798500000|2024-11-28 12:55:00|12665.2|12664.3|12666.9|12666|12667.5|12666.6|12664.7|12663.8|94
1732798800000|2024-11-28 13:00:00|12666.7|12665.8|12662.8|12661.9|12666.7|12665.8|12662.7|12661.8|218
1732799100000|2024-11-28 13:05:00|12663.4|12662.5|12666.4|12665.5|12666.6|12665.7|12663.3|12662.4|227
1732799400000|2024-11-28 13:10:00|12666.3|12665.4|12670.2|12669.3|12671.3|12670.4|12666.2|12665.3|226
1732799700000|2024-11-28 13:15:00|12670.3|12669.4|12666.5|12665.6|12670.6|12669.7|12665.7|12664.8|157
1732800000000|2024-11-28 13:20:00|12667|12666.1|12669.2|12668.3|12670.4|12669.5|12666.8|12665.9|237
1732800300000|2024-11-28 13:25:00|12669.3|12668.4|12666.2|12665.3|12669.6|12668.7|12666.2|12665.3|221
1732800600000|2024-11-28 13:30:00|12665.8|12664.9|12666.5|12665.6|12667.6|12666.7|12664.8|12663.9|231
1732800900000|2024-11-28 13:35:00|12666.4|12665.5|12667.6|12666.7|12668.4|12667.5|12665.4|12664.5|235
1732801200000|2024-11-28 13:40:00|12667.5|12666.6|12668.3|12666.8|12671.1|12670.2|12666.2|12665|357
1732801500000|2024-11-28 13:45:00|12668.4|12666.9|12664|12663.1|12669.7|12668.8|12664|12663.1|298
1732801800000|2024-11-28 13:50:00|12663.8|12662.9|12663.2|12662.3|12666.2|12665.3|12662.8|12661.9|245
1732802100000|2024-11-28 13:55:00|12663.9|12663|12664.3|12663.4|12664.8|12663.9|12660.2|12659.3|275
1732802400000|2024-11-28 14:00:00|12664.5|12663.6|12664.8|12663.9|12666.6|12665.7|12662.5|12661.2|262
1732802700000|2024-11-28 14:05:00|12664.7|12663.8|12664.4|12663.5|12665.9|12665|12661.8|12660.9|241
1732803000000|2024-11-28 14:10:00|12664.5|12663.6|12667.5|12666|12667.7|12666.2|12661.4|12660.5|223
1732803300000|2024-11-28 14:15:00|12667.6|12666.1|12672.9|12671.4|12674|12672.5|12667.3|12666.1|227
1732803600000|2024-11-28 14:20:00|12672.8|12671.3|12666.5|12665.6|12673.2|12672.3|12666.2|12665.1|273
1732803900000|2024-11-28 14:25:00|12666.3|12665.4|12666.3|12665.4|12668.2|12666.8|12664.3|12663.4|248
1732804200000|2024-11-28 14:30:00|12666.2|12665.3|12669.3|12668.4|12671.4|12670.5|12666.1|12665.2|196
1732804500000|2024-11-28 14:35:00|12669.2|12668.3|12669.9|12668.4|12670|12668.5|12666.8|12665.3|211
1732804800000|2024-11-28 14:40:00|12669.8|12668.3|12672.6|12671.1|12673.6|12672.4|12669.5|12668|173
1732805100000|2024-11-28 14:45:00|12672.7|12671.2|12672.3|12671.4|12672.8|12671.8|12670.6|12669.1|189
1732805400000|2024-11-28 14:50:00|12672.4|12671.5|12673.3|12672.4|12674.9|12674|12671.6|12670.7|220
1732805700000|2024-11-28 14:55:00|12673.2|12672.3|12676.4|12675.5|12676.6|12675.5|12672.7|12671.8|227
1732806000000|2024-11-28 15:00:00|12676.6|12675.7|12680.7|12679.2|12681|12680.1|12675.8|12674.9|218
1732806300000|2024-11-28 15:05:00|12680.8|12679.3|12679.2|12678.3|12683.5|12682.4|12679.2|12678.3|170
1732806600000|2024-11-28 15:10:00|12679.5|12678.6|12679.2|12678.3|12682.5|12681.6|12678.4|12677.5|207
1732806900000|2024-11-28 15:15:00|12679.1|12678.2|12676.9|12676|12679.5|12678.6|12675.1|12674.2|157
1732807200000|2024-11-28 15:20:00|12676.8|12675.9|12680|12679.1|12680.3|12679.4|12674.8|12673.9|194
1732807500000|2024-11-28 15:25:00|12680.1|12679.2|12680.5|12679.6|12682.3|12681.4|12680.1|12679.2|195
1732807800000|2024-11-28 15:30:00|12680.9|12680|12678.1|12677.2|12682.1|12681.2|12674.9|12674|227
1732808100000|2024-11-28 15:35:00|12678.2|12677.3|12673.2|12672.3|12678.7|12677.3|12672.2|12670.9|252
1732808400000|2024-11-28 15:40:00|12673.1|12672.2|12678|12676.5|12678.2|12676.8|12671.4|12670.5|243
1732808700000|2024-11-28 15:45:00|12677.9|12676.4|12679.2|12678.3|12682.7|12681.8|12676.5|12675.6|288
1732809000000|2024-11-28 15:50:00|12679.1|12678.2|12679.6|12678.7|12680.3|12679.4|12675.8|12674.4|241
1732809300000|2024-11-28 15:55:00|12680|12679.1|12682.6|12681.7|12683.4|12682.5|12678.7|12677.7|327
1732809600000|2024-11-28 16:00:00|12682.2|12681.3|12681.1|12680.2|12684.7|12683.8|12680.7|12679.8|255
1732809900000|2024-11-28 16:05:00|12681.2|12680.3|12681.1|12680.2|12682.7|12681.8|12680.1|12679.2|147
1732810200000|2024-11-28 16:10:00|12681.2|12680.3|12679.2|12678.3|12682.5|12681.6|12678.4|12677.5|140
1732810500000|2024-11-28 16:15:00|12679.1|12678.2|12679.3|12678.4|12679.9|12679|12676.6|12675.7|162
1732810800000|2024-11-28 16:20:00|12679.2|12678.3|12678.8|12677.9|12680|12679.1|12677.1|12676.2|109
1732811100000|2024-11-28 16:25:00|12679.1|12678.2|12678.2|12677.3|12679.4|12678.5|12677.3|12676.3|131
1732811400000|2024-11-28 16:30:00|12678.3|12677.4|12678.7|12677.2|12680|12679.1|12677.2|12676.3|108
1732811700000|2024-11-28 16:35:00|12678.5|12677.6|12682.4|12680.9|12683.6|12682.1|12678.1|12677.2|137
1732812000000|2024-11-28 16:40:00|12682.5|12681|12685.5|12684|12685.6|12684.1|12682.3|12680.8|112
1732812300000|2024-11-28 16:45:00|12685.4|12683.9|12687.1|12686.2|12688.4|12687|12685.4|12683.9|81
1732812600000|2024-11-28 16:50:00|12686.6|12685.7|12689.3|12688.4|12690.4|12689.5|12686.6|12685.7|109
1732812900000|2024-11-28 16:55:00|12689.6|12688.1|12688|12687.1|12689.6|12688.2|12686.7|12685.8|81
1732813200000|2024-11-28 17:00:00|12688.1|12687.2|12686.4|12685.5|12688.1|12687.2|12686.3|12685.4|75
1732813500000|2024-11-28 17:05:00|12686.3|12685.4|12686.2|12685.3|12687.2|12686.3|12685.5|12684.6|94
1732813800000|2024-11-28 17:10:00|12686.1|12685.2|12688.1|12687.2|12689.3|12688.4|12685.3|12684.4|82
1732814100000|2024-11-28 17:15:00|12687.7|12686.8|12685.3|12684.4|12687.8|12686.9|12684.7|12683.8|127
1732814400000|2024-11-28 17:20:00|12685.4|12684.5|12686.9|12686|12687.1|12686.2|12684.2|12683.3|101
1732814700000|2024-11-28 17:25:00|12686.8|12685.9|12689.4|12688.5|12689.7|12688.8|12686.7|12685.8|178
1732815000000|2024-11-28 17:30:00|12689.2|12688.3|12688.3|12687.4|12689.2|12688.3|12688.2|12687|43
1732815300000|2024-11-28 17:35:00|12688.5|12687|12688.5|12687.6|12689|12688|12688.2|12687|76
1732815600000|2024-11-28 17:40:00|12688.4|12687.5|12689.7|12688.2|12690|12688.8|12688.4|12687.5|92
1732815900000|2024-11-28 17:45:00|12689.5|12688|12688.4|12686.9|12690.2|12688.7|12688.3|12686.8|125
1732816200000|2024-11-28 17:50:00|12688.5|12687|12688.7|12687.8|12689.3|12688.1|12688.1|12686.9|116
1732816500000|2024-11-28 17:55:00|12689.1|12687.6|12688.1|12687.2|12689.1|12687.9|12687.2|12686.3|98
1732816800000|2024-11-28 18:00:00|12688.3|12687.4|12690.2|12688.7|12690.3|12688.8|12688.2|12686.7|38
1732817100000|2024-11-28 18:05:00|12690.1|12688.6|12689.3|12687.8|12690.4|12688.9|12689.2|12687.4|21
1732817400000|2024-11-28 18:10:00|12689.2|12687.7|12687|12685.5|12689.3|12687.8|12687|12685.5|39
1732817700000|2024-11-28 18:15:00|12687.1|12685.6|12688.3|12686.8|12688.4|12687.2|12687|12685.5|16
1732818000000|2024-11-28 18:20:00|12687.8|12686.9|12687.5|12686|12687.8|12686.9|12687.3|12685.9|19
1732818300000|2024-11-28 18:25:00|12687.7|12686.2|12689.5|12688|12689.5|12688|12687.7|12686.2|21
1732818600000|2024-11-28 18:30:00|12689.3|12687.8|12688.6|12687.7|12689.4|12687.9|12688.6|12687.3|10
1732818900000|2024-11-28 18:35:00|12688.4|12687.5|12687.4|12685.9|12688.4|12687.5|12687.3|12685.8|10
1732819200000|2024-11-28 18:40:00|12687.5|12686|12687.5|12686|12687.5|12686.4|12687.1|12685.7|10
1732819500000|2024-11-28 18:45:00|12687|12685.5|12686.3|12684.8|12687|12685.5|12685.5|12684|24
1732819800000|2024-11-28 18:50:00|12686.4|12684.9|12685.5|12684|12686.4|12684.9|12685.3|12683.8|22
1732820100000|2024-11-28 18:55:00|12685.8|12684.3|12688.3|12686.8|12688.9|12687.4|12685.8|12684.3|26
1732820400000|2024-11-28 19:00:00|12688|12686.5|12687.4|12685.9|12688.3|12686.8|12687.1|12685.6|24
1732820700000|2024-11-28 19:05:00|12687.5|12686|12687.8|12686.3|12688|12686.5|12687.5|12686|12
1732821000000|2024-11-28 19:10:00|12688|12686.5|12687.7|12686.2|12688|12686.5|12687.7|12686.2|7
1732821300000|2024-11-28 19:15:00|12687.8|12686.3|12687.7|12686.2|12687.8|12686.3|12687.7|12686.2|4
1732821600000|2024-11-28 19:20:00|12687.8|12686.3|12687.5|12686|12688.3|12686.8|12687.5|12686|16
1732821900000|2024-11-28 19:25:00|12687.6|12686.1|12688|12686.5|12688.2|12686.5|12687.6|12686.1|17
1732822200000|2024-11-28 19:30:00|12687.9|12686.4|12688.4|12686.9|12688.4|12686.9|12687.8|12686.3|10
1732822500000|2024-11-28 19:35:00|12688.5|12687|12688.5|12687|12689.3|12687.8|12688.4|12686.9|22
1732822800000|2024-11-28 19:40:00|12688.3|12686.8|12688.3|12686.8|12688.7|12687.2|12687.9|12686.4|31
1732823100000|2024-11-28 19:45:00|12688.4|12686.9|12690.1|12688.6|12690.1|12688.6|12688.4|12686.9|19
1732823400000|2024-11-28 19:50:00|12690.2|12688.7|12690.4|12688.9|12690.5|12689|12690.1|12688.6|12
1732823700000|2024-11-28 19:55:00|12690.5|12689|12690.6|12689.1|12690.6|12689.1|12690.4|12688.9|10
1732824000000|2024-11-28 20:00:00|12690.7|12689.2|12691.1|12689.6|12691.9|12690.4|12690.6|12689.1|29
1732824300000|2024-11-28 20:05:00|12690.8|12689.3|12688.9|12687.4|12690.8|12689.3|12688.7|12687.2|20
1732824600000|2024-11-28 20:10:00|12688.8|12687.3|12688.8|12687.3|12688.9|12687.4|12688.3|12686.8|12
1732824900000|2024-11-28 20:15:00|12688.6|12687.1|12687.4|12685.9|12688.8|12687.3|12687.4|12685.9|11
1732825200000|2024-11-28 20:20:00|12687.5|12686|12688.8|12687.3|12688.8|12687.3|12687.5|12686|19
1732825500000|2024-11-28 20:25:00|12689|12687.5|12688.5|12687|12689|12687.5|12688.4|12686.9|13
1732825800000|2024-11-28 20:30:00|12688.6|12687.1|12689.8|12688.3|12689.8|12688.3|12688.6|12687.1|27
1732826100000|2024-11-28 20:35:00|12689.7|12688.2|12689.8|12688.3|12690.3|12688.8|12689.5|12688|12
1732826400000|2024-11-28 20:40:00|12689.7|12688.2|12687.6|12686.1|12689.7|12688.2|12687.5|12686|19
1732826700000|2024-11-28 20:45:00|12687.7|12686.2|12688.7|12687.2|12688.8|12687.3|12687.7|12686.2|13
1732827000000|2024-11-28 20:50:00|12688.9|12687.4|12688|12686.5|12689.1|12687.6|12688|12686.5|26
1732827300000|2024-11-28 20:55:00|12688.1|12686.6|12688.6|12687.1|12688.9|12687.4|12688.1|12686.6|24
1732827600000|2024-11-28 21:00:00|12688.7|12687.2|12689.8|12688.3|12689.8|12688.3|12688.7|12687.2|18
1732827900000|2024-11-28 21:05:00|12689.9|12688.4|12689.9|12688.4|12690|12688.5|12689.8|12688.3|74
1732828200000|2024-11-28 21:10:00|12689.8|12688.3|12690|12688.5|12690.1|12688.6|12689.8|12688.3|11
1732828500000|2024-11-28 21:15:00|12690.1|12688.6|12690|12688.5|12690.3|12688.8|12689.9|12688.4|22
1732828800000|2024-11-28 21:20:00|12690.5|12689|12690.5|12689|12691.4|12689.6|12690.5|12689|37
1732829100000|2024-11-28 21:25:00|12690.4|12688.9|12689.5|12688|12690.4|12688.9|12689.5|12687.9|170
1732829400000|2024-11-28 21:30:00|12689.2|12687.7|12690|12687.6|12690|12688|12689.1|12687.2|29
1732829700000|2024-11-28 21:35:00|12689.9|12687.7|12689.3|12687|12690.2|12688.3|12689.3|12687|29
1732830000000|2024-11-28 21:40:00|12689.2|12686.8|12689.3|12687.1|12690.3|12687.9|12689.2|12686.8|45
1732830300000|2024-11-28 21:45:00|12689.5|12687.3|12688.7|12687.2|12690.3|12688.7|12688.7|12686.8|52
1732830600000|2024-11-28 21:50:00|12688.8|12687.3|12689.9|12686.4|12690|12687.5|12688.7|12686.4|25
1732830900000|2024-11-28 21:55:00|12690.4|12686|12692.3|12680.4|12693.1|12686.5|12689|12678.7|56
1732831200000|2024-11-28 22:00:00|12692.1|12680.2|12690.8|12678.9|12692.1|12680.2|12690.8|12678.9|9
1732831500000|2024-11-28 22:05:00|12690.5|12678.6|12690.7|12678.8|12691.8|12679.9|12689.8|12677.9|26
1732831800000|2024-11-28 22:10:00|12690.6|12678.7|12690.4|12678.5|12691.5|12679.6|12690.4|12678.5|31
1732832100000|2024-11-28 22:15:00|12690.5|12678.6|12691.7|12679.8|12692.9|12681|12690.5|12678.6|54
1732832400000|2024-11-28 22:20:00|12691.6|12679.7|12691.3|12679.4|12692.1|12680.2|12690.9|12679|25
1732832700000|2024-11-28 22:25:00|12691.7|12679.8|12691.9|12680.2|12692|12680.2|12691.6|12679.7|18
1732833000000|2024-11-28 22:30:00|12691.8|12680.3|12692|12680.9|12692.2|12680.9|12691.6|12680.1|31
1732833300000|2024-11-28 22:35:00|12692.1|12680.8|12693.4|12681.5|12693.4|12681.5|12691.8|12680.6|22
1732833600000|2024-11-28 22:40:00|12693.3|12681.4|12693.8|12681.9|12694|12682.1|12693|12681.1|36
1732833900000|2024-11-28 22:45:00|12693.7|12681.8|12694.5|12683.8|12697.8|12685.9|12693.6|12681.7|69
1732834200000|2024-11-28 22:50:00|12695.6|12683.7|12697|12685.1|12697|12685.1|12695.1|12683.6|64
1732834500000|2024-11-28 22:55:00|12696.9|12685|12694.6|12682.7|12697.2|12686.4|12694.5|12682.6|65
1732834800000|2024-11-28 23:00:00|12695|12683.1|12688.9|12684.9|12696.1|12685.2|12688.4|12681.5|104
1732835100000|2024-11-28 23:05:00|12688.5|12685.3|12688.7|12687.2|12689.2|12687.2|12686.1|12683.6|40
1732835400000|2024-11-28 23:10:00|12688.5|12687|12689|12687.5|12690.1|12688.6|12687.7|12686|65
1732835700000|2024-11-28 23:15:00|12688.9|12687.4|12692.4|12690.9|12693.9|12692.4|12688.6|12687.1|120
1732836000000|2024-11-28 23:20:00|12692.6|12691.1|12692.6|12690.3|12694.7|12692.2|12692.6|12690.3|126
1732836300000|2024-11-28 23:25:00|12692.5|12690.4|12691.7|12690.2|12693.1|12691.3|12691.6|12690|51
1732836600000|2024-11-28 23:30:00|12691.6|12690.1|12693.7|12692.2|12693.8|12692.3|12690.8|12689.3|71
1732836900000|2024-11-28 23:35:00|12693.6|12692.1|12691.7|12690.2|12693.7|12692.2|12690.4|12688.9|95
1732837200000|2024-11-28 23:40:00|12692.3|12690.8|12693.7|12692.2|12694.3|12692.8|12692|12690.5|90
1732837500000|2024-11-28 23:45:00|12694.1|12691.9|12695|12692.6|12695.2|12693.1|12692.9|12691.4|52
1732837800000|2024-11-28 23:50:00|12694.8|12692.7|12694.7|12693.2|12695.1|12693.2|12694.2|12691.9|75
1732838100000|2024-11-28 23:55:00|12694.8|12693.3|12696.3|12694.8|12696.9|12695.2|12694.8|12693.3|77
1732838400000|2024-11-29 00:00:00|12696.2|12694.7|12695.2|12693.7|12697.1|12695.3|12694|12692.5|89
1732838700000|2024-11-29 00:05:00|12695.3|12693.8|12695.7|12694.2|12696.9|12695.1|12694.9|12693|105
1732839000000|2024-11-29 00:10:00|12695.6|12694.1|12696.7|12695.2|12698.1|12696.3|12695.5|12694|110
1732839300000|2024-11-29 00:15:00|12696.8|12695.3|12696.8|12695.9|12697.5|12696.4|12696.4|12694.9|79
1732839600000|2024-11-29 00:20:00|12697|12696.1|12697.2|12695.7|12697.3|12696.4|12696.4|12695|38
1732839900000|2024-11-29 00:25:00|12697.3|12695.8|12697.5|12696|12697.5|12696|12694.7|12693.2|62
1732840200000|2024-11-29 00:30:00|12697.6|12696.1|12698.4|12696.9|12699|12697.5|12697.3|12695.8|77
1732840500000|2024-11-29 00:35:00|12698.6|12697.1|12703.3|12701.8|12703.9|12702.4|12698.5|12697|158
1732840800000|2024-11-29 00:40:00|12703.4|12701.9|12703.9|12702.4|12705.2|12703.7|12701.6|12700.1|169
1732841100000|2024-11-29 00:45:00|12703.8|12702.3|12699.8|12698.3|12704.2|12702.7|12699.5|12698|184
1732841400000|2024-11-29 00:50:00|12699.6|12698.1|12701.4|12699.9|12701.4|12699.9|12698.5|12697|238
1732841700000|2024-11-29 00:55:00|12701.5|12700|12702.8|12701.3|12703.4|12701.9|12699.4|12697.9|178
1732842000000|2024-11-29 01:00:00|12702.7|12701.2|12702.9|12701.4|12704.3|12702.8|12699.2|12697.7|225
1732842300000|2024-11-29 01:05:00|12702.8|12701.3|12704.2|12702.7|12706.5|12705|12701.5|12700|378
1732842600000|2024-11-29 01:10:00|12704.3|12702.8|12708.2|12706.7|12710.4|12708.9|12704.3|12702.8|300
1732842900000|2024-11-29 01:15:00|12708.3|12706.8|12706|12704.5|12708.6|12707.1|12703.8|12702.3|332
1732843200000|2024-11-29 01:20:00|12706.1|12704.6|12711.5|12710.6|12712.4|12710.9|12705.8|12704.3|348
1732843500000|2024-11-29 01:25:00|12711.2|12710.3|12708.9|12707.4|12711.9|12710.5|12708.4|12706.9|274
1732843800000|2024-11-29 01:30:00|12708.8|12707.3|12704.9|12703.4|12709.3|12707.9|12703.6|12702.3|334
1732844100000|2024-11-29 01:35:00|12705|12703.5|12706.6|12705.7|12707.2|12706.3|12704.7|12703.2|211
1732844400000|2024-11-29 01:40:00|12706.4|12705.5|12704.9|12703.4|12708.5|12707.6|12704.1|12702.6|288
1732844700000|2024-11-29 01:45:00|12705|12703.5|12701.7|12700.2|12707.6|12706.1|12701.6|12700.1|290
1732845000000|2024-11-29 01:50:00|12701.6|12700.1|12701.6|12700.1|12702.7|12701.2|12699.7|12698.2|183
1732845300000|2024-11-29 01:55:00|12701.5|12700|12702.6|12701.7|12703.7|12702.3|12701|12699.5|267
1732845600000|2024-11-29 02:00:00|12702.5|12701.6|12703.7|12702.2|12704.6|12703.4|12702.2|12701|281
1732845900000|2024-11-29 02:05:00|12703.6|12702.1|12706.7|12705.8|12706.8|12705.9|12702.6|12701.1|214
1732846200000|2024-11-29 02:10:00|12706.8|12705.9|12710.4|12708.9|12710.4|12708.9|12705.4|12704|272
1732846500000|2024-11-29 02:15:00|12710.3|12708.8|12706|12704.5|12710.3|12708.8|12704.6|12703.1|189
1732846800000|2024-11-29 02:20:00|12706.4|12704.9|12707.4|12706.5|12708.1|12707.2|12705.6|12704.2|166
1732847100000|2024-11-29 02:25:00|12707.7|12706.8|12707.9|12707|12708.8|12707.9|12707.3|12706.4|145
1732847400000|2024-11-29 02:30:00|12707.8|12706.9|12708.8|12707.3|12709.4|12708.5|12707|12705.5|285
1732847700000|2024-11-29 02:35:00|12708.7|12707.2|12710.9|12709.4|12711.7|12710.2|12708|12706.5|192
1732848000000|2024-11-29 02:40:00|12710.8|12709.3|12711.2|12709.7|12711.8|12710.3|12709.5|12708|203
1732848300000|2024-11-29 02:45:00|12711.1|12709.6|12709.3|12707.8|12712.7|12711.2|12709.1|12707.6|145
1732848600000|2024-11-29 02:50:00|12709|12707.5|12708.1|12706.6|12709.1|12707.6|12706|12704.5|157
1732848900000|2024-11-29 02:55:00|12707.9|12706.4|12709.5|12708|12709.7|12708.2|12707|12705.5|144
1732849200000|2024-11-29 03:00:00|12709.7|12708.2|12709.6|12708.1|12710.2|12708.7|12707.6|12706.1|233
1732849500000|2024-11-29 03:05:00|12709.5|12708|12709.5|12708|12710.9|12709.4|12709.5|12708|142
1732849800000|2024-11-29 03:10:00|12709.1|12707.6|12707.4|12705.9|12709.9|12708.4|12706.8|12705.3|186
1732850100000|2024-11-29 03:15:00|12707.5|12706|12708.6|12707.1|12709.3|12707.8|12707.4|12705.9|116
1732850400000|2024-11-29 03:20:00|12708.7|12707.2|12707.5|12706|12709.4|12707.9|12707.4|12705.9|144
1732850700000|2024-11-29 03:25:00|12707.6|12706.1|12708.6|12707.1|12708.9|12708|12706.8|12705.3|159
1732851000000|2024-11-29 03:30:00|12708.7|12707.2|12708.9|12707.4|12709.6|12708.1|12707.7|12706.2|125
1732851300000|2024-11-29 03:35:00|12709.3|12707.8|12710.5|12709|12710.9|12709.4|12709.3|12707.8|110
1732851600000|2024-11-29 03:40:00|12710.4|12708.9|12714.5|12713|12714.8|12713.3|12709.5|12708|105
1732851900000|2024-11-29 03:45:00|12714.2|12712.7|12715.1|12714.2|12715.5|12714.5|12713.6|12712.1|218
1732852200000|2024-11-29 03:50:00|12715.2|12714.3|12714.9|12714|12715.6|12714.7|12712.5|12711.6|182
1732852500000|2024-11-29 03:55:00|12714.6|12713.7|12713.7|12712.8|12715.2|12714|12713.1|12712.2|170
1732852800000|2024-11-29 04:00:00|12713.6|12712.7|12713.2|12712.3|12714.3|12713.4|12712.6|12711.2|164
1732853100000|2024-11-29 04:05:00|12713.1|12712.2|12713.7|12712.8|12713.8|12712.9|12711.3|12710.1|158
1732853400000|2024-11-29 04:10:00|12713.9|12713|12714.9|12713.4|12717.2|12715.9|12711.6|12710.7|159
1732853700000|2024-11-29 04:15:00|12715.1|12713.6|12715.3|12714.4|12717|12716.1|12714.5|12713|144
1732854000000|2024-11-29 04:20:00|12715.2|12714.3|12717|12715.5|12717.7|12716.4|12714.5|12713|127
1732854300000|2024-11-29 04:25:00|12716.8|12715.3|12715.7|12714.2|12717.4|12715.9|12715|12713.5|168
1732854600000|2024-11-29 04:30:00|12715.8|12714.3|12713.6|12712.1|12716.5|12715.2|12713.4|12711.9|125
1732854900000|2024-11-29 04:35:00|12713.5|12712|12710.4|12708.9|12714.7|12713.2|12710.2|12708.7|101
1732855200000|2024-11-29 04:40:00|12710.2|12708.7|12710.7|12709.2|12710.7|12709.2|12709.8|12708.3|63
1732855500000|2024-11-29 04:45:00|12710.6|12709.1|12710|12708.5|12711|12709.5|12709.6|12708.1|115
1732855800000|2024-11-29 04:50:00|12709.9|12708.4|12710.3|12708.8|12711.4|12709.9|12709.6|12708.1|79
1732856100000|2024-11-29 04:55:00|12710.4|12708.9|12710.1|12709.2|12710.5|12709.3|12709.8|12708.3|53
1732856400000|2024-11-29 05:00:00|12710|12709.1|12710.7|12709.8|12710.9|12710|12709.7|12708.3|194
1732856700000|2024-11-29 05:05:00|12710.6|12709.7|12711|12709.5|12711.8|12710.6|12710.1|12708.7|154
1732857000000|2024-11-29 05:10:00|12711.1|12709.6|12711.5|12710|12711.9|12710.4|12710.1|12708.6|182
1732857300000|2024-11-29 05:15:00|12711.6|12710.1|12711.1|12709.6|12712.7|12711.2|12710.4|12709|161
1732857600000|2024-11-29 05:20:00|12711|12709.5|12711.8|12710.3|12712.6|12711.4|12710.5|12709|134
1732857900000|2024-11-29 05:25:00|12711.9|12710.4|12712.1|12710.6|12713.7|12712.2|12711.5|12710|174
1732858200000|2024-11-29 05:30:00|12712|12710.5|12710.5|12709|12712|12710.5|12709.8|12708.3|152
1732858500000|2024-11-29 05:35:00|12710.4|12708.9|12711.5|12710|12711.5|12710|12708.3|12706.8|161
1732858800000|2024-11-29 05:40:00|12711.6|12710.1|12710.7|12709.2|12711.8|12710.3|12709.6|12708.1|125
1732859100000|2024-11-29 05:45:00|12710.6|12709.1|12709.8|12708.3|12712.7|12711.2|12709.6|12708.1|127
1732859400000|2024-11-29 05:50:00|12709.7|12708.2|12708.2|12707.3|12709.8|12708.3|12707.5|12706|88
1732859700000|2024-11-29 05:55:00|12708.5|12707|12707.5|12706|12709.9|12708.4|12707|12705.5|190
1732860000000|2024-11-29 06:00:00|12707.3|12705.8|12707.3|12706.4|12708.5|12707.6|12706.4|12705.2|152
1732860300000|2024-11-29 06:05:00|12707.4|12706.5|12708.7|12707.8|12708.9|12708|12706.2|12705.3|136
1732860600000|2024-11-29 06:10:00|12708.9|12708|12708.2|12707.3|12709.1|12708|12706.2|12705.3|221
1732860900000|2024-11-29 06:15:00|12708.3|12707.4|12709.2|12708.3|12710.5|12709|12707.8|12706.9|183
1732861200000|2024-11-29 06:20:00|12709.1|12708.2|12711.7|12710.2|12712.2|12710.7|12709|12707.7|140
1732861500000|2024-11-29 06:25:00|12711.8|12710.3|12714.2|12712.7|12714.2|12712.7|12711.6|12710.1|159
1732861800000|2024-11-29 06:30:00|12714.3|12712.8|12715.9|12714.4|12717.9|12716.5|12714.1|12712.6|198
1732862100000|2024-11-29 06:35:00|12716.4|12714.9|12716.8|12715.3|12718.4|12716.9|12715.4|12713.9|179
1732862400000|2024-11-29 06:40:00|12716.6|12715.1|12718|12716.5|12718.3|12716.8|12714.9|12713.4|179
1732862700000|2024-11-29 06:45:00|12718.1|12716.6|12720|12718.5|12720.1|12719.2|12717.8|12716.3|191
1732863000000|2024-11-29 06:50:00|12720.1|12718.6|12720.5|12719.6|12720.9|12719.8|12718.2|12717.3|135
1732863300000|2024-11-29 06:55:00|12720.4|12719.5|12724.6|12723.7|12726.4|12725.5|12720.2|12719|235
1732863600000|2024-11-29 07:00:00|12724.4|12723.5|12725.7|12724.8|12729|12728|12723.7|12722.2|287
1732863900000|2024-11-29 07:05:00|12725.6|12724.7|12726.9|12726|12728.6|12727.7|12724.5|12723.6|228
1732864200000|2024-11-29 07:10:00|12726.8|12725.9|12737.6|12736.1|12737.9|12736.4|12726.5|12725.6|261
1732864500000|2024-11-29 07:15:00|12737.7|12736.2|12742.5|12741|12746|12745.1|12736.5|12735.3|443
1732864800000|2024-11-29 07:20:00|12742.1|12740.6|12748.6|12747.1|12748.7|12747.2|12739.5|12738.6|294
1732865100000|2024-11-29 07:25:00|12748.5|12747|12743.1|12742.2|12750.7|12749.5|12742.8|12741.3|351
1732865400000|2024-11-29 07:30:00|12743.2|12742.3|12735.6|12734.1|12743.2|12742.3|12735.3|12733.8|412
1732865700000|2024-11-29 07:35:00|12735.7|12734.2|12732.5|12731|12735.9|12734.4|12732.5|12731|248
1732866000000|2024-11-29 07:40:00|12732.4|12730.9|12732.2|12729.7|12733.5|12732|12730.8|12729.2|285
1732866300000|2024-11-29 07:45:00|12731.7|12729.3|12732.2|12730.7|12735.5|12734|12728.9|12727.4|421
1732866600000|2024-11-29 07:50:00|12732.3|12730.8|12729.5|12728|12733.7|12732.3|12728.6|12727.1|358
1732866900000|2024-11-29 07:55:00|12729.7|12728.2|12723.7|12722.2|12729.7|12728.2|12722.1|12720.6|423
1732867200000|2024-11-29 08:00:00|12723.6|12722.1|12715.2|12714.3|12726.7|12725.8|12715.2|12714|387
1732867500000|2024-11-29 08:05:00|12715.1|12714.2|12713.3|12712.4|12715.8|12714.9|12711.4|12710.5|325
1732867800000|2024-11-29 08:10:00|12713.6|12712.7|12701|12699.5|12713.8|12712.9|12700.8|12699.3|356
1732868100000|2024-11-29 08:15:00|12701.2|12699.7|12705.5|12704|12706.3|12704.8|12697.6|12696.1|356
1732868400000|2024-11-29 08:20:00|12705.6|12704.1|12706.6|12705.1|12708.3|12706.8|12702.8|12701.4|342
1732868700000|2024-11-29 08:25:00|12706.7|12705.2|12712.1|12710.6|12713.3|12711.8|12706.6|12705.1|317
1732869000000|2024-11-29 08:30:00|12711.9|12710.4|12710.3|12708.8|12712.8|12711.3|12708.5|12707|317
1732869300000|2024-11-29 08:35:00|12710.4|12708.9|12710.4|12708.9|12715.8|12714.4|12709.8|12708.3|272
1732869600000|2024-11-29 08:40:00|12710.5|12709|12708.5|12707|12712.4|12710.9|12708.5|12707|217
1732869900000|2024-11-29 08:45:00|12708.4|12706.9|12710.2|12709.3|12711|12710.1|12705.9|12705|245
1732870200000|2024-11-29 08:50:00|12710.4|12709.5|12710.4|12708.9|12713.7|12712.8|12709.8|12708.3|138
1732870500000|2024-11-29 08:55:00|12711|12709.5|12704.9|12704|12712|12711.1|12704.2|12703.3|221
1732870800000|2024-11-29 09:00:00|12704.7|12703.8|12705.2|12704.3|12709|12708.1|12702.2|12701.3|440
1732871100000|2024-11-29 09:05:00|12705.3|12704.4|12710.9|12710|12710.9|12710|12704.4|12703.5|385
1732871400000|2024-11-29 09:10:00|12710.8|12709.9|12711.2|12710.3|12714.3|12713.4|12708.3|12707.4|373
1732871700000|2024-11-29 09:15:00|12710.9|12710|12710.5|12709|12711.7|12710.8|12709|12707.9|212
1732872000000|2024-11-29 09:20:00|12710|12708.5|12710.9|12709.4|12712|12711.1|12707.4|12706.1|189
1732872300000|2024-11-29 09:25:00|12710.5|12709|12706.4|12705.5|12710.5|12709|12706.1|12705.2|176
1732872600000|2024-11-29 09:30:00|12706.3|12705.4|12701.1|12700.2|12706.9|12706|12701.1|12700.2|177
1732872900000|2024-11-29 09:35:00|12701.2|12700.3|12695.8|12694.3|12701.4|12700.5|12692.8|12691.3|273
1732873200000|2024-11-29 09:40:00|12695.7|12694.2|12694.9|12694|12696.5|12695.4|12690.7|12689.8|321
1732873500000|2024-11-29 09:45:00|12695|12694.1|12697.9|12697|12698.4|12697.5|12694.3|12693.4|218
1732873800000|2024-11-29 09:50:00|12698.1|12697.2|12696.6|12695.7|12700.9|12700|12694.9|12694|217
1732874100000|2024-11-29 09:55:00|12696.7|12695.8|12693.5|12692.6|12697.5|12696.6|12692|12691.1|218
1732874400000|2024-11-29 10:00:00|12693.2|12692.3|12692.4|12691.5|12694|12693.1|12688.6|12687.7|268
1732874700000|2024-11-29 10:05:00|12692.5|12691.6|12692.1|12691.2|12696|12694.9|12691.8|12690.9|248
1732875000000|2024-11-29 10:10:00|12691.8|12690.9|12691.4|12690.5|12695.4|12694.5|12689.5|12688.6|224
1732875300000|2024-11-29 10:15:00|12691.3|12690.4|12689.2|12688.3|12693.2|12692.3|12685.9|12685|230
1732875600000|2024-11-29 10:20:00|12689.4|12688.5|12694.5|12693.6|12694.8|12693.9|12687.7|12686.8|270
1732875900000|2024-11-29 10:25:00|12694.2|12693.3|12692.6|12689.8|12694.6|12693.7|12690.3|12689.4|231
1732876200000|2024-11-29 10:30:00|12692.4|12689.9|12690.7|12689.8|12693.9|12693|12690.3|12689.4|220
1732876500000|2024-11-29 10:35:00|12690.5|12689.6|12688.3|12687.4|12694.2|12692.9|12686.3|12685.4|328
1732876800000|2024-11-29 10:40:00|12688.2|12687.3|12684.6|12683.7|12689.6|12688.7|12682.6|12681.7|303
1732877100000|2024-11-29 10:45:00|12684.2|12683.3|12685.3|12684.4|12687.4|12686.5|12683.9|12683|278
1732877400000|2024-11-29 10:50:00|12685.7|12684.8|12689.7|12688.8|12691.4|12690.5|12685.7|12684.8|262
1732877700000|2024-11-29 10:55:00|12689.6|12688.7|12695.8|12694.9|12696.1|12695.2|12688.8|12687.9|312
1732878000000|2024-11-29 11:00:00|12695.6|12694.7|12690.1|12688.6|12695.6|12694.7|12688.7|12687.5|282
1732878300000|2024-11-29 11:05:00|12690|12688.5|12694.1|12693.2|12695|12694.1|12689.1|12688|213
1732878600000|2024-11-29 11:10:00|12694|12693.1|12689|12687.5|12695.1|12694.2|12688.8|12687.5|230
1732878900000|2024-11-29 11:15:00|12689.1|12687.6|12692.2|12691.3|12694|12692.8|12688.6|12687.5|248
1732879200000|2024-11-29 11:20:00|12692.1|12691.2|12696.5|12695|12696.5|12695.4|12691.6|12690.7|169
1732879500000|2024-11-29 11:25:00|12696.4|12694.9|12694.1|12693.2|12696.8|12695.9|12694|12693.1|143
1732879800000|2024-11-29 11:30:00|12693.5|12692.6|12693.8|12692.9|12695.3|12694.4|12691.2|12690.3|184
1732880100000|2024-11-29 11:35:00|12693.9|12693|12695.9|12695|12696.3|12695.1|12693.3|12691.8|152
1732880400000|2024-11-29 11:40:00|12695.8|12694.9|12693.5|12692.6|12696|12695.1|12693|12692|146
1732880700000|2024-11-29 11:45:00|12693.3|12692.4|12695.6|12694.1|12697.8|12696.3|12692.1|12690.7|181
1732881000000|2024-11-29 11:50:00|12695.4|12693.9|12691.8|12690.9|12695.5|12694.3|12691.3|12690.4|204
1732881300000|2024-11-29 11:55:00|12691.5|12690.6|12698.1|12697.2|12698.7|12697.8|12690.9|12689.7|298
1732881600000|2024-11-29 12:00:00|12698.5|12697.6|12698.3|12697.4|12701.8|12700.9|12696.8|12695.9|329
1732881900000|2024-11-29 12:05:00|12698.4|12697.5|12699.3|12698.4|12702.2|12701.2|12697.7|12696.8|246
1732882200000|2024-11-29 12:10:00|12699.2|12698.3|12697.7|12696.8|12699.7|12698.8|12697.6|12696.7|154
1732882500000|2024-11-29 12:15:00|12697.6|12696.7|12691.5|12690.6|12697.9|12697|12690.8|12689.9|298
1732882800000|2024-11-29 12:20:00|12691.6|12690.7|12690.9|12690|12693|12692.1|12688.4|12687.2|270
1732883100000|2024-11-29 12:25:00|12690.8|12689.9|12687.6|12686.7|12691|12690.1|12686.2|12685.3|213
1732883400000|2024-11-29 12:30:00|12687.7|12686.8|12690|12689.1|12691.5|12690|12686.6|12685.4|242
1732883700000|2024-11-29 12:35:00|12690.2|12689.3|12691.8|12690.9|12694|12693.1|12689.6|12688.1|225
1732884000000|2024-11-29 12:40:00|12691.7|12690.8|12687.1|12686.2|12692.1|12691.2|12686.9|12685.4|223
1732884300000|2024-11-29 12:45:00|12686.8|12685.9|12685.7|12684.8|12688.2|12686.9|12682.1|12681|212
1732884600000|2024-11-29 12:50:00|12685.8|12684.9|12689.3|12687.8|12690|12689.1|12685.6|12684.7|248
1732884900000|2024-11-29 12:55:00|12689.4|12687.9|12698.7|12697.8|12699.9|12699|12687.7|12686.8|439
1732885200000|2024-11-29 13:00:00|12698.5|12697.6|12699.3|12698.4|12703.5|12702.6|12698|12697.1|406
1732885500000|2024-11-29 13:05:00|12699.2|12698.3|12694.2|12693.3|12700.5|12699.6|12693|12692.1|248
1732885800000|2024-11-29 13:10:00|12694.1|12693.2|12691.1|12690.2|12694.5|12693.6|12690.5|12689.6|246
1732886100000|2024-11-29 13:15:00|12690.9|12690|12694.7|12693.2|12695.3|12693.8|12689.5|12688.6|292
1732886400000|2024-11-29 13:20:00|12694.6|12693.1|12694.9|12694|12697.6|12696.7|12693.4|12692.5|287
1732886700000|2024-11-29 13:25:00|12694.6|12693.7|12690.1|12689.2|12696.2|12695.3|12689.2|12688.3|142
1732887000000|2024-11-29 13:30:00|12690.2|12689.3|12689.9|12689|12691|12690.1|12687.5|12686.6|246
1732887300000|2024-11-29 13:35:00|12689.6|12688.7|12686.1|12685.2|12691|12690.1|12685.8|12684.9|285
1732887600000|2024-11-29 13:40:00|12686.4|12685.5|12686.1|12685.2|12687.5|12686.6|12683.6|12682.7|363
1732887900000|2024-11-29 13:45:00|12686.2|12685.3|12685.1|12684.2|12688.3|12687.4|12684|12683.1|265
1732888200000|2024-11-29 13:50:00|12685.3|12684.4|12680.3|12679.4|12685.8|12684.9|12678.3|12676.8|229
1732888500000|2024-11-29 13:55:00|12680.2|12679.3|12685.8|12684.9|12686.6|12685.7|12679.1|12678.2|356
1732888800000|2024-11-29 14:00:00|12685.9|12685|12688.3|12687.4|12689.3|12688.4|12685.8|12684.9|291
1732889100000|2024-11-29 14:05:00|12688.4|12687.5|12683.2|12682.3|12691.1|12690.2|12681.9|12681|241
1732889400000|2024-11-29 14:10:00|12682.9|12682|12674.6|12673.1|12684.1|12683.2|12672.9|12671.4|281
1732889700000|2024-11-29 14:15:00|12674.7|12673.2|12675.3|12674.4|12679.2|12678.3|12674.4|12672.9|232
1732890000000|2024-11-29 14:20:00|12675.5|12674.6|12680|12679.1|12680.7|12679.8|12675.5|12674.6|234
1732890300000|2024-11-29 14:25:00|12680.1|12679.2|12679.6|12678.7|12680.1|12679.2|12674.1|12673.2|228
1732890600000|2024-11-29 14:30:00|12679.5|12678.6|12682|12680.5|12683.6|12682.4|12679.5|12678.6|423
1732890900000|2024-11-29 14:35:00|12681.9|12680.4|12684.4|12682.9|12686.2|12684.7|12681|12679.5|317
1732891200000|2024-11-29 14:40:00|12684.3|12682.8|12694.6|12692.5|12694.6|12692.5|12683.5|12682|336
1732891500000|2024-11-29 14:45:00|12694.3|12692.8|12685.7|12684.2|12695.4|12692.8|12684.8|12683.3|332
1732891800000|2024-11-29 14:50:00|12685.6|12684.1|12684.7|12683.8|12688.7|12687.6|12684.2|12683.3|383
1732892100000|2024-11-29 14:55:00|12685.1|12684.2|12689.6|12688.1|12690.8|12689.8|12685|12684.1|550
1732892400000|2024-11-29 15:00:00|12689.5|12688|12689.9|12688.4|12692.8|12691.3|12687.2|12686.3|544
1732892700000|2024-11-29 15:05:00|12689.8|12688.3|12697.8|12696.9|12699.7|12698.2|12689.8|12688.3|436
1732893000000|2024-11-29 15:10:00|12698|12697.1|12700.8|12699.9|12704.7|12703.8|12698|12697.1|384
1732893300000|2024-11-29 15:15:00|12700.6|12699.7|12699.5|12698.6|12701.5|12700.6|12694.1|12693.2|378
1732893600000|2024-11-29 15:20:00|12699.7|12698.8|12694.3|12693.4|12700.4|12699.5|12693.3|12692.4|385
1732893900000|2024-11-29 15:25:00|12694.2|12693.3|12688.2|12687.3|12694.2|12693.3|12687.1|12686.2|362
1732894200000|2024-11-29 15:30:00|12688.1|12687.2|12695.9|12694.4|12696.1|12695.1|12686.3|12685.4|476
1732894500000|2024-11-29 15:35:00|12695.8|12694.3|12694.8|12693.3|12697.2|12696.3|12693.5|12692|341
1732894800000|2024-11-29 15:40:00|12695.1|12693.6|12698.1|12697.2|12699.5|12698.6|12690.6|12689.4|389
1732895100000|2024-11-29 15:45:00|12698.2|12697.3|12690.1|12689.2|12702.7|12701.8|12689.7|12688.5|492
1732895400000|2024-11-29 15:50:00|12690.4|12689.5|12703.4|12701.9|12705.3|12703.8|12690.3|12688.9|756
1732895700000|2024-11-29 15:55:00|12703.5|12702|12709.5|12708|12714.9|12714|12702.4|12700.9|924
1732896000000|2024-11-29 16:00:00|12709.6|12708.7|12703.2|12702.3|12711|12710.1|12699.4|12698.5|607
1732896300000|2024-11-29 16:05:00|12703.1|12702.2|12698.7|12697.8|12707.3|12706.4|12697.2|12696.3|566
1732896600000|2024-11-29 16:10:00|12699|12698.1|12705.7|12704.2|12706.5|12705.6|12697.1|12696.2|538
1732896900000|2024-11-29 16:15:00|12705.5|12704|12708.1|12707.2|12709.2|12708.3|12704.1|12703.2|409
1732897200000|2024-11-29 16:20:00|12708.2|12707.3|12703.9|12702.4|12709.5|12708.6|12703.8|12702.3|368
1732897500000|2024-11-29 16:25:00|12703.8|12702.3|12705.4|12704.5|12706.4|12705.4|12703.7|12702.2|319
1732897800000|2024-11-29 16:30:00|12705.5|12704.6|12700.4|12698.9|12707.6|12706.5|12696.9|12695.4|425
1732898100000|2024-11-29 16:35:00|12700.7|12699.2|12695.7|12694.2|12701.1|12699.3|12695.4|12693.9|282
1732898400000|2024-11-29 16:40:00|12695.6|12694.1|12693.5|12692|12698.8|12697.3|12693|12691.5|274
1732898700000|2024-11-29 16:45:00|12693.7|12692.2|12697.4|12695.9|12698|12696.5|12692|12690.5|265
1732899000000|2024-11-29 16:50:00|12697.6|12696.1|12693.7|12692.2|12697.9|12696.4|12692.3|12691.1|250
1732899300000|2024-11-29 16:55:00|12693.8|12692.3|12697.4|12695.9|12698.7|12697.7|12693.4|12691.9|281
1732899600000|2024-11-29 17:00:00|12697.5|12696|12698.6|12697.1|12700.8|12699.3|12694|12693.1|408
1732899900000|2024-11-29 17:05:00|12698.7|12697.2|12699.4|12697.9|12700.5|12699|12696.4|12694.9|378
1732900200000|2024-11-29 17:10:00|12699.6|12698.1|12693.7|12692.2|12700|12698.5|12693|12691.5|226
1732900500000|2024-11-29 17:15:00|12693.6|12692.1|12698.3|12696.8|12698.9|12697.4|12693.4|12691.9|202
1732900800000|2024-11-29 17:20:00|12698.1|12696.6|12697.8|12696.3|12701.5|12700|12697.5|12696|196
1732901100000|2024-11-29 17:25:00|12697.6|12696.1|12698.4|12696.9|12698.6|12697.1|12695.4|12693.9|221
1732901400000|2024-11-29 17:30:00|12698.5|12697|12700.6|12699.1|12701.4|12699.9|12696.6|12695.1|142
1732901700000|2024-11-29 17:35:00|12700.5|12699|12705.5|12704|12705.5|12704|12700.4|12698.9|161
1732902000000|2024-11-29 17:40:00|12705.6|12704.1|12712.2|12710.7|12712.4|12710.9|12705.5|12704|209
1732902300000|2024-11-29 17:45:00|12711.8|12710.3|12716.4|12714.9|12718.7|12717.2|12711.8|12710.3|227
1732902600000|2024-11-29 17:50:00|12716.5|12715|12723.1|12722.2|12723.4|12722.5|12716.2|12714.7|290
1732902900000|2024-11-29 17:55:00|12723.2|12722.3|12724.8|12723.9|12724.9|12724|12719.5|12718.6|355
1732903200000|2024-11-29 18:00:00|12725.2|12724.3|12734.5|12733|12735.1|12733.6|12724.2|12723.1|398
1732903500000|2024-11-29 18:05:00|12734.6|12733.1|12733.9|12732.4|12734.6|12733.1|12729.6|12728.1|211
1732903800000|2024-11-29 18:10:00|12734.1|12732.6|12733.1|12731.6|12734.3|12732.8|12731.2|12729.7|152
1732904100000|2024-11-29 18:15:00|12733|12731.5|12734.2|12732.7|12734.4|12732.9|12733|12731.5|173
1732904400000|2024-11-29 18:20:00|12734.1|12732.6|12732.4|12730.9|12734.5|12733|12731.5|12730|160
1732904700000|2024-11-29 18:25:00|12732.5|12731|12733.3|12731.8|12733.5|12732|12732.1|12730.6|96
1732905000000|2024-11-29 18:30:00|12733.2|12731.7|12732.4|12730.9|12735.8|12734.7|12732.4|12730.9|176
1732905300000|2024-11-29 18:35:00|12732.3|12730.8|12730.4|12728.9|12732.4|12730.9|12729.8|12728.3|139
1732905600000|2024-11-29 18:40:00|12730.5|12729|12729.1|12727.6|12730.9|12729.4|12728.6|12727.1|233
1732905900000|2024-11-29 18:45:00|12729|12727.5|12727.5|12726|12729|12727.5|12727.1|12725.6|184
1732906200000|2024-11-29 18:50:00|12727.4|12725.9|12726.6|12725.1|12727.6|12726.1|12726.2|12724.6|248
1732906500000|2024-11-29 18:55:00|12726.4|12724.9|12727.9|12726.4|12728.4|12726.9|12726.2|12724.7|235
1732906800000|2024-11-29 19:00:00|12728|12726.5|12726.4|12724.9|12728|12726.5|12726|12724.5|203
1732907100000|2024-11-29 19:05:00|12726.3|12724.8|12725.3|12723.8|12726.6|12725.1|12725.3|12723.8|127
1732907400000|2024-11-29 19:10:00|12725.4|12723.9|12727.9|12726.4|12728|12726.5|12725.1|12723.6|191
1732907700000|2024-11-29 19:15:00|12728|12726.5|12731.8|12730.3|12731.8|12730.3|12727.3|12725.8|182
1732908000000|2024-11-29 19:20:00|12732|12730.5|12731|12729.5|12732.9|12731.4|12730.9|12729.4|159
1732908300000|2024-11-29 19:25:00|12731.2|12729.7|12735.3|12733.8|12735.6|12734.1|12731.1|12729.6|151
1732908600000|2024-11-29 19:30:00|12735.2|12733.7|12734.4|12732.9|12735.3|12733.8|12733.2|12731.7|67
1732908900000|2024-11-29 19:35:00|12734.5|12733|12734.4|12732.9|12735.9|12734.4|12734.2|12732.7|141
1732909200000|2024-11-29 19:40:00|12734.3|12732.8|12736.7|12735.2|12736.9|12735.4|12734.3|12732.8|177
1732909500000|2024-11-29 19:45:00|12736.8|12735.3|12739.1|12737.6|12739.1|12737.6|12736.7|12735.2|311
1732909800000|2024-11-29 19:50:00|12739.2|12737.7|12739.8|12738.3|12740.1|12738.6|12738.5|12737|227
1732910100000|2024-11-29 19:55:00|12739.9|12738.4|12740.1|12738.6|12740.6|12739.1|12739.7|12738.2|108
1732910400000|2024-11-29 20:00:00|12740.2|12738.7|12737.7|12736.2|12741.6|12740.1|12736.5|12735|390
1732910700000|2024-11-29 20:05:00|12737.9|12736.4|12740|12738.5|12740.4|12738.9|12737.5|12736|656
1732911000000|2024-11-29 20:10:00|12739.9|12738.4|12740.5|12739|12741.6|12740.1|12739.9|12738.4|206
1732911300000|2024-11-29 20:15:00|12740.6|12739.1|12740.7|12739.2|12741.2|12739.7|12740|12738.5|136
1732911600000|2024-11-29 20:20:00|12740.8|12739.3|12744.2|12742.7|12744.8|12743.3|12740.7|12739.2|190
1732911900000|2024-11-29 20:25:00|12744.4|12742.9|12744.6|12743.1|12744.8|12743.3|12743.9|12742.4|121
1732912200000|2024-11-29 20:30:00|12744.5|12743|12745|12743.5|12745|12743.5|12743.6|12742.1|220
1732912500000|2024-11-29 20:35:00|12744.8|12743.3|12744.7|12743.2|12745.1|12743.5|12744.5|12742.9|120
1732912800000|2024-11-29 20:40:00|12744.6|12743.1|12744.7|12743.2|12745|12743.5|12744.6|12743.1|125
1732913100000|2024-11-29 20:45:00|12744.9|12743.4|12745.6|12744.1|12745.7|12744.2|12743.7|12742.2|133
1732913400000|2024-11-29 20:50:00|12745.5|12744|12746.2|12743|12746.4|12744.7|12745.3|12742.7|489
1732913700000|2024-11-29 20:55:00|12745.4|12743.1|12746.1|12744.6|12746.1|12744.6|12744.2|12742.2|480
1732914000000|2024-11-29 21:00:00|12745.9|12744.4|12743.6|12742.1|12746.6|12745.1|12743.5|12742|465
1732914300000|2024-11-29 21:05:00|12743.8|12742.3|12744.3|12742.8|12746.1|12744.6|12743.3|12741.8|1035
1732914600000|2024-11-29 21:10:00|12744.4|12742.9|12741.3|12739.8|12744.5|12743|12739.7|12738.2|1177
1732914900000|2024-11-29 21:15:00|12740.5|12739|12738.8|12737.3|12740.5|12739|12737.7|12736.2|891
1732915200000|2024-11-29 21:20:00|12738.7|12737.2|12739.6|12738.1|12743.7|12742.2|12738.3|12736.8|702
1732915500000|2024-11-29 21:25:00|12739.8|12738.3|12741.1|12739.6|12741.2|12739.7|12739.2|12737.7|573
1732915800000|2024-11-29 21:30:00|12741.2|12739.7|12740.3|12738.8|12741.4|12739.9|12739.6|12738.1|160
1732916100000|2024-11-29 21:35:00|12740.2|12738.7|12738.6|12737.1|12740.2|12738.7|12737.9|12736.4|350
1732916400000|2024-11-29 21:40:00|12738.7|12737.2|12736.8|12735.3|12741.8|12737.3|12736.3|12729.7|256
1732916700000|2024-11-29 21:45:00|12739.5|12732.9|12743.1|12732.7|12743.4|12733|12739.5|12731.3|122
1732917000000|2024-11-29 21:50:00|12743|12732.8|12742.9|12731.9|12743.6|12732.8|12742.1|12731.1|121
1732917300000|2024-11-29 21:55:00|12743.4|12731.5|12740.4|12728.5|12745.6|12733.7|12739.8|12727.9|1105
1733086800000|2024-12-01 21:00:00|12741.5|12720.5|12746.5|12725.5|12746.5|12725.5|12740.8|12719.8|9
1733087100000|2024-12-01 21:05:00|12746.2|12725.2|12746.4|12725.4|12746.6|12725.6|12746.2|12725.2|5
1733087400000|2024-12-01 21:10:00|12746.5|12725.5|12746.4|12725.4|12746.5|12725.5|12746.4|12725.4|2
1733087700000|2024-12-01 21:15:00|12746.5|12725.5|12740.3|12719.3|12747.5|12726.5|12740.3|12719.3|25
1733088000000|2024-12-01 21:20:00|12740.4|12719.4|12744.6|12723.6|12748|12727|12740.3|12719.3|29
1733088300000|2024-12-01 21:25:00|12746|12725|12740|12719|12746|12725|12740|12719|17
1733088600000|2024-12-01 21:30:00|12740.2|12719.2|12740.2|12719.2|12740.2|12719.2|12740.2|12719.2|1
1733088900000|2024-12-01 21:35:00|12740|12719|12739.1|12718.1|12740.2|12719.2|12738.6|12717.6|19
1733089200000|2024-12-01 21:40:00|12739|12718|12740.1|12719.1|12740.1|12719.1|12738.4|12717.4|12
1733089500000|2024-12-01 21:45:00|12741.3|12720.3|12739.7|12718.7|12741.4|12720.4|12739.1|12718.1|26
1733089800000|2024-12-01 21:50:00|12739.6|12718.6|12739.6|12718.6|12739.7|12718.7|12738.7|12717.7|20
1733090100000|2024-12-01 21:55:00|12740|12718.1|12740.8|12718.9|12742.7|12720.8|12739.6|12717.7|11
1733090400000|2024-12-01 22:00:00|12744.8|12722.9|12741.9|12720|12744.9|12723|12736.8|12714.9|18
1733090700000|2024-12-01 22:05:00|12742.5|12720.6|12737.3|12725.4|12743.3|12726.9|12736|12719.9|78
1733091000000|2024-12-01 22:10:00|12737.2|12725.3|12737.5|12725.6|12737.6|12725.7|12734.9|12723|40
1733091300000|2024-12-01 22:15:00|12737.2|12725.3|12735.9|12724|12737.9|12726|12735.9|12724|63
1733091600000|2024-12-01 22:20:00|12736.8|12724.9|12737.9|12726|12738.3|12726.4|12735.9|12724|57
1733091900000|2024-12-01 22:25:00|12738|12726.1|12736.8|12724.9|12738.1|12726.2|12736.2|12724.3|111
1733092200000|2024-12-01 22:30:00|12736.5|12724.6|12739.8|12727.9|12740.2|12728.3|12736.5|12724.6|82
1733092500000|2024-12-01 22:35:00|12738.3|12726.4|12739.2|12727.3|12740.5|12728.6|12737.8|12725.9|142
1733092800000|2024-12-01 22:40:00|12738.8|12726.9|12737.3|12725.4|12740.3|12728.5|12737.3|12725.4|186
1733093100000|2024-12-01 22:45:00|12737.8|12725.9|12738.8|12726.9|12739.8|12727.9|12737.2|12725.3|94
1733093400000|2024-12-01 22:50:00|12738|12726.8|12737.9|12726|12739.1|12727.2|12736.6|12724.7|197
1733093700000|2024-12-01 22:55:00|12737.8|12725.9|12736.8|12724.9|12738|12726.1|12735.3|12723.4|212
1733094000000|2024-12-01 23:00:00|12736.9|12725|12714.7|12711.2|12737.8|12725.9|12714.2|12710.5|364
1733094300000|2024-12-01 23:05:00|12714.2|12711.6|12710.2|12708.7|12716.5|12714.1|12707.3|12705|211
1733094600000|2024-12-01 23:10:00|12710.1|12708.6|12712.3|12710.8|12712.4|12710.9|12708.2|12706.5|174
1733094900000|2024-12-01 23:15:00|12712.4|12710.9|12709.5|12708|12713.3|12711.8|12709.5|12708|133
1733095200000|2024-12-01 23:20:00|12709.6|12708.1|12702.4|12700.9|12709.7|12708.2|12702.4|12700.9|114
1733095500000|2024-12-01 23:25:00|12702.5|12701|12697.5|12696|12704.4|12702.9|12697.1|12695.6|208
1733095800000|2024-12-01 23:30:00|12697.1|12695.6|12700.9|12699.4|12702.5|12701|12696.9|12695.4|240
1733096100000|2024-12-01 23:35:00|12701.3|12699.8|12702.5|12701|12703.1|12701.6|12700.5|12699|100
1733096400000|2024-12-01 23:40:00|12702.3|12700.8|12701.5|12700.6|12703.1|12701.7|12699.5|12698|86
1733096700000|2024-12-01 23:45:00|12701.3|12700.4|12704.4|12702.9|12704.7|12703.2|12700.6|12699.7|113
1733097000000|2024-12-01 23:50:00|12704.5|12703|12701.6|12700.1|12705.2|12703.7|12701.6|12700.1|107
1733097300000|2024-12-01 23:55:00|12701.4|12699.9|12702.1|12700.6|12703.3|12701.8|12698.4|12696.9|125
1733097600000|2024-12-02 00:00:00|12702.4|12700.9|12696.7|12695.2|12706.5|12705|12696.5|12695|261
1733097900000|2024-12-02 00:05:00|12696.8|12695.3|12695.5|12694|12696.9|12695.4|12693.5|12692|315
1733098200000|2024-12-02 00:10:00|12695.6|12694.1|12695|12693.5|12696.8|12695.3|12692.6|12691.1|306
1733098500000|2024-12-02 00:15:00|12695|12693.5|12695.5|12694|12697.2|12695.7|12694.5|12693|197
1733098800000|2024-12-02 00:20:00|12695.4|12693.9|12694.9|12693.4|12697.3|12695.8|12694.3|12692.8|147
1733099100000|2024-12-02 00:25:00|12694.8|12693.3|12696.7|12695.2|12698.4|12696.9|12694.8|12693.3|117
1733099400000|2024-12-02 00:30:00|12697|12695.5|12695.5|12694|12698.9|12697.4|12694.9|12693.4|141
1733099700000|2024-12-02 00:35:00|12695.6|12694.1|12689.6|12688.1|12695.6|12694.1|12689.6|12688.1|160
1733100000000|2024-12-02 00:40:00|12690|12688.5|12689.4|12687.9|12692.4|12690.9|12687.6|12686.1|203
1733100300000|2024-12-02 00:45:00|12689.5|12688|12692.1|12690.6|12692.1|12690.6|12687.9|12686.4|186
1733100600000|2024-12-02 00:50:00|12692|12690.5|12694|12692.5|12694.9|12693.4|12690.6|12689.1|175
1733100900000|2024-12-02 00:55:00|12693.9|12692.4|12694.7|12693.2|12695.6|12694.1|12691.8|12690.3|143
1733101200000|2024-12-02 01:00:00|12694.6|12693.1|12694.1|12692.6|12696.4|12694.9|12693|12691.5|332
1733101500000|2024-12-02 01:05:00|12694|12692.5|12692.4|12690.9|12694|12692.5|12689.1|12687.6|246
1733101800000|2024-12-02 01:10:00|12692.3|12690.8|12691.7|12690.2|12694.4|12692.9|12691.4|12689.9|246
1733102100000|2024-12-02 01:15:00|12691.5|12690.6|12689.4|12687.9|12693.5|12692|12686.8|12685.9|241
1733102400000|2024-12-02 01:20:00|12689.1|12687.6|12688.8|12687.3|12690.9|12689.4|12687.7|12686.6|326
1733102700000|2024-12-02 01:25:00|12688.9|12687.4|12690|12688.5|12690.8|12689.4|12688|12686.5|269
1733103000000|2024-12-02 01:30:00|12690.1|12688.6|12691.2|12690.3|12692.4|12690.9|12689.5|12688|259
1733103300000|2024-12-02 01:35:00|12691.3|12690.4|12693.6|12692.1|12695.1|12693.6|12691.3|12690.4|270
1733103600000|2024-12-02 01:40:00|12693.5|12692|12696.2|12694.7|12696.3|12695.1|12693.5|12692|177
1733103900000|2024-12-02 01:45:00|12696.1|12695.2|12692.6|12691.1|12698|12696.5|12692.6|12691.1|258
1733104200000|2024-12-02 01:50:00|12692.8|12691.3|12692.5|12691|12693.6|12692.1|12690.7|12689.2|241
1733104500000|2024-12-02 01:55:00|12692.4|12690.9|12691.2|12690.3|12692.7|12691.2|12690.2|12689.3|248
1733104800000|2024-12-02 02:00:00|12691.1|12690.2|12691.1|12690.2|12693|12692.1|12690.6|12689.4|200
1733105100000|2024-12-02 02:05:00|12690.9|12690|12687.3|12685.8|12691.5|12690.6|12687|12685.5|259
1733105400000|2024-12-02 02:10:00|12687.4|12685.9|12685.2|12684.3|12687.8|12686.3|12685.1|12684.2|253
1733105700000|2024-12-02 02:15:00|12685.1|12684.2|12685.1|12683.6|12685.4|12684.4|12681.2|12679.7|335
1733106000000|2024-12-02 02:20:00|12684.9|12683.4|12685|12684.1|12686.8|12685.3|12684.4|12683.3|225
1733106300000|2024-12-02 02:25:00|12685.1|12684.2|12685.7|12684.8|12687|12685.5|12683.2|12682|240
1733106600000|2024-12-02 02:30:00|12686|12685.1|12686.9|12686|12689.1|12688.2|12686|12685|302
1733106900000|2024-12-02 02:35:00|12686.8|12685.9|12685.7|12684.2|12688.7|12687.2|12684.5|12683.6|206
1733107200000|2024-12-02 02:40:00|12685.6|12684.1|12686|12685.1|12687.9|12686.4|12685.3|12684|186
1733107500000|2024-12-02 02:45:00|12686.1|12685.2|12686.7|12685.2|12687.6|12686.1|12685.5|12684.3|201
1733107800000|2024-12-02 02:50:00|12686.6|12685.1|12688.1|12686.6|12688.2|12686.7|12685.3|12684.1|176
1733108100000|2024-12-02 02:55:00|12688|12686.5|12688.6|12687.7|12690.9|12689.4|12687.8|12686.3|212
1733108400000|2024-12-02 03:00:00|12689|12688.1|12689.4|12687.9|12692|12690.5|12688.3|12687.1|234
1733108700000|2024-12-02 03:05:00|12689.3|12687.8|12691.3|12689.8|12691.8|12690.3|12689|12687.5|137
1733109000000|2024-12-02 03:10:00|12691.4|12689.9|12690|12689.1|12692.3|12690.8|12689|12688.1|171
1733109300000|2024-12-02 03:15:00|12689.9|12689|12692.1|12690.6|12693.8|12692.3|12689.9|12688.8|150
1733109600000|2024-12-02 03:20:00|12691.9|12690.4|12685.5|12684.6|12691.9|12690.7|12685.4|12684.5|192
1733109900000|2024-12-02 03:25:00|12685.3|12684.4|12689.2|12688.3|12689.5|12688.6|12685.1|12684|133
1733110200000|2024-12-02 03:30:00|12689.1|12688.2|12690.2|12688.7|12693.8|12692.5|12689|12688.1|148
1733110500000|2024-12-02 03:35:00|12690|12688.5|12692.1|12691.2|12693.3|12692.4|12689.5|12688|140
1733110800000|2024-12-02 03:40:00|12692.3|12690.8|12692.4|12690.9|12693.9|12692.4|12691.6|12690.1|105
1733111100000|2024-12-02 03:45:00|12691.8|12690.3|12690.5|12689|12692.4|12690.9|12689.9|12688.4|128
1733111400000|2024-12-02 03:50:00|12690.4|12688.9|12690|12689.1|12691.8|12690.3|12689.9|12688.5|107
1733111700000|2024-12-02 03:55:00|12689.4|12688.5|12690|12688.5|12690.6|12689.1|12688.4|12686.9|97
1733112000000|2024-12-02 04:00:00|12689.9|12688.4|12690.7|12689.2|12690.8|12689.3|12687.3|12686.4|121
1733112300000|2024-12-02 04:05:00|12690.8|12689.3|12690.9|12689.4|12693|12691.5|12690.5|12689|107
1733112600000|2024-12-02 04:10:00|12690.8|12689.3|12692.3|12690.8|12692.7|12691.2|12690.5|12689|92
1733112900000|2024-12-02 04:15:00|12692.1|12690.6|12689.9|12688.4|12692.1|12690.7|12689.7|12688.2|121
1733113200000|2024-12-02 04:20:00|12689.8|12688.3|12692.8|12691.9|12692.8|12691.9|12689.6|12688.1|72
1733113500000|2024-12-02 04:25:00|12692.9|12692|12693.3|12691.8|12695.2|12694.3|12692.7|12691.6|100
1733113800000|2024-12-02 04:30:00|12693.4|12691.9|12693.8|12692.9|12694.8|12693.8|12693|12691.5|80
1733114100000|2024-12-02 04:35:00|12693.9|12693|12691.2|12690.3|12694.1|12693.2|12691.2|12690.3|53
1733114400000|2024-12-02 04:40:00|12691.3|12690.4|12690.4|12689.5|12693.1|12692.2|12690.3|12689.4|94
1733114700000|2024-12-02 04:45:00|12690.3|12689.4|12689|12688.1|12691.5|12690.6|12687.8|12686.9|121
1733115000000|2024-12-02 04:50:00|12688.8|12687.9|12688.1|12686.6|12690.7|12689.8|12687.5|12686.2|165
1733115300000|2024-12-02 04:55:00|12688.3|12686.8|12691.8|12690.9|12694.4|12693.2|12687.4|12685.9|170
1733115600000|2024-12-02 05:00:00|12692.1|12691.2|12691.4|12690.5|12694.6|12693.7|12689.7|12688.8|159
1733115900000|2024-12-02 05:05:00|12691.3|12690.4|12689.2|12688.3|12691.8|12690.6|12688.4|12687.1|142
1733116200000|2024-12-02 05:10:00|12689.3|12688.4|12688.5|12687|12690.8|12689.6|12688.5|12687|130
1733116500000|2024-12-02 05:15:00|12688.4|12686.9|12684.2|12683.3|12688.5|12687|12682.2|12680.8|156
1733116800000|2024-12-02 05:20:00|12684.8|12683.9|12686.5|12685.6|12687|12686.1|12682|12681.1|172
1733117100000|2024-12-02 05:25:00|12686.3|12685.4|12687.7|12686.2|12687.7|12686.4|12684.9|12684|147
1733117400000|2024-12-02 05:30:00|12688.1|12686.6|12687.7|12686.8|12690.3|12689.2|12687.5|12686.5|161
1733117700000|2024-12-02 05:35:00|12687.4|12686.5|12690.1|12688.6|12690.1|12688.9|12686.5|12685.6|149
1733118000000|2024-12-02 05:40:00|12690.2|12688.7|12692.6|12691.7|12693.5|12692.6|12689.6|12688.1|139
1733118300000|2024-12-02 05:45:00|12692.5|12691.6|12693.3|12691.8|12694.2|12693.3|12692.4|12691.5|127
1733118600000|2024-12-02 05:50:00|12693.2|12692.3|12692.2|12690.7|12695.2|12693.7|12691.7|12690.2|179
1733118900000|2024-12-02 05:55:00|12692|12690.5|12687|12686.1|12692|12690.6|12686.7|12685.8|212
1733119200000|2024-12-02 06:00:00|12686.7|12685.8|12689.5|12688.6|12690.3|12689.3|12686.6|12685.7|180
1733119500000|2024-12-02 06:05:00|12689.3|12688.4|12687.7|12686.8|12691.6|12690.7|12686.9|12685.4|223
1733119800000|2024-12-02 06:10:00|12687.8|12686.9|12690.9|12690|12692.1|12691.1|12687.7|12686.8|219
1733120100000|2024-12-02 06:15:00|12691|12690.1|12688.1|12687.2|12692.3|12691.3|12687.8|12686.6|214
1733120400000|2024-12-02 06:20:00|12688.2|12687.3|12691.5|12690.6|12691.8|12690.8|12687.6|12686.2|232
1733120700000|2024-12-02 06:25:00|12691.2|12690.3|12693|12692.1|12694.8|12693.9|12691.1|12690.2|201
1733121000000|2024-12-02 06:30:00|12693.1|12692.2|12692.7|12691.2|12695.4|12693.9|12690.3|12689.2|303
1733121300000|2024-12-02 06:35:00|12692.8|12691.3|12701.4|12699.9|12701.7|12700.2|12692.1|12691.2|352
1733121600000|2024-12-02 06:40:00|12701.5|12700|12698.3|12697.4|12701.6|12700.1|12697.7|12696.6|251
1733121900000|2024-12-02 06:45:00|12698.5|12697|12701.2|12700.3|12702.8|12701.5|12698.5|12697|331
1733122200000|2024-12-02 06:50:00|12701.3|12700.4|12705.6|12704.1|12705.7|12704.2|12700.5|12699.6|198
1733122500000|2024-12-02 06:55:00|12705.7|12704.2|12705.8|12703.6|12708.3|12707.1|12705.1|12703.6|227
1733122800000|2024-12-02 07:00:00|12705.4|12703.9|12704.3|12702.8|12709.4|12707.9|12704|12702.5|402
1733123100000|2024-12-02 07:05:00|12704.2|12702.7|12697.7|12696.8|12704.7|12703.2|12695.1|12694.2|404
1733123400000|2024-12-02 07:10:00|12697.6|12696.7|12695.2|12694.3|12701|12700.1|12693.2|12692.3|488
1733123700000|2024-12-02 07:15:00|12695.1|12694.2|12692.6|12691.7|12696.1|12695.2|12687.1|12686.2|488
1733124000000|2024-12-02 07:20:00|12692.7|12691.8|12697.9|12697|12700.2|12699.3|12692.2|12691.3|402
1733124300000|2024-12-02 07:25:00|12698.1|12697.2|12697.6|12696.7|12700.2|12699.3|12696.3|12695.1|262
1733124600000|2024-12-02 07:30:00|12697.8|12696.9|12691.6|12690.1|12697.8|12696.9|12690.2|12689|314
1733124900000|2024-12-02 07:35:00|12691.9|12690.4|12687.3|12686.4|12692.1|12690.9|12686.9|12686|363
1733125200000|2024-12-02 07:40:00|12687.4|12686.5|12685.2|12684.3|12692|12691.1|12685|12684.1|351
1733125500000|2024-12-02 07:45:00|12685.4|12684.5|12688|12687.1|12689.3|12688.4|12683.7|12682.4|365
1733125800000|2024-12-02 07:50:00|12687.9|12687|12685.6|12684.7|12689.6|12688.7|12682.8|12681.8|446
1733126100000|2024-12-02 07:55:00|12685.5|12684.6|12683.2|12682.3|12685.5|12684.6|12680.6|12679.7|386
1733126400000|2024-12-02 08:00:00|12683.1|12682.2|12681.3|12680.4|12685.1|12684.2|12679.4|12678.5|648
1733126700000|2024-12-02 08:05:00|12681.6|12680.7|12689.4|12688.5|12690.4|12689.5|12680.6|12679.7|524
1733127000000|2024-12-02 08:10:00|12689.3|12688.4|12689.5|12688.6|12694.7|12693.2|12687.7|12686.8|501
1733127300000|2024-12-02 08:15:00|12689.4|12688.5|12687.8|12686.9|12689.5|12688.5|12682.8|12681.3|434
1733127600000|2024-12-02 08:20:00|12687.7|12686.8|12695.1|12693.6|12695.1|12693.9|12686.1|12685.2|350
1733127900000|2024-12-02 08:25:00|12695.3|12693.8|12691.4|12690.5|12696.8|12695.9|12691.4|12690.5|252
1733128200000|2024-12-02 08:30:00|12691.1|12690.2|12685.9|12685|12691.3|12690.4|12684.7|12683.8|303
1733128500000|2024-12-02 08:35:00|12685.6|12684.7|12686.4|12685.5|12689.2|12688.3|12685.6|12684.7|343
1733128800000|2024-12-02 08:40:00|12686.5|12685.6|12692|12691.1|12692.3|12691.1|12685.6|12684.7|373
1733129100000|2024-12-02 08:45:00|12692.2|12691.3|12691.9|12691|12692.4|12691.5|12687.4|12686.5|394
1733129400000|2024-12-02 08:50:00|12692.1|12691.2|12691.3|12690.4|12693.1|12692.2|12689|12688.1|363
1733129700000|2024-12-02 08:55:00|12691.1|12690.2|12695.4|12693.9|12698.1|12697.2|12690.9|12690|353
1733130000000|2024-12-02 09:00:00|12695.8|12694.3|12699.9|12699|12703.8|12702.9|12695.7|12694.2|461
1733130300000|2024-12-02 09:05:00|12699.8|12698.9|12702.9|12702|12704.2|12703.3|12699.6|12698.7|341
1733130600000|2024-12-02 09:10:00|12703|12702.1|12701.6|12700.7|12705.9|12705|12697.1|12696.2|441
1733130900000|2024-12-02 09:15:00|12701.7|12700.8|12705.8|12704.9|12707.6|12706.7|12698|12697.1|395
1733131200000|2024-12-02 09:20:00|12705.9|12705|12702.4|12701.5|12708.4|12707.5|12697.4|12696.5|370
1733131500000|2024-12-02 09:25:00|12702.1|12701.2|12705.3|12702.2|12706|12705.1|12701.1|12700.2|199
1733131800000|2024-12-02 09:30:00|12703.6|12699.3|12704.7|12703.8|12706.6|12705.7|12701.6|12699.3|278
1733132100000|2024-12-02 09:35:00|12704.8|12703.9|12705.1|12704.2|12707.3|12706.4|12704.4|12703.5|248
1733132400000|2024-12-02 09:40:00|12705|12704.1|12697.8|12696.9|12705.1|12704.2|12696.1|12695.2|270
1733132700000|2024-12-02 09:45:00|12697.7|12696.8|12698.1|12697.2|12698.4|12697.5|12693.5|12692.6|260
1733133000000|2024-12-02 09:50:00|12698.5|12697.6|12705|12703.5|12705|12704|12697.2|12696.3|252
1733133300000|2024-12-02 09:55:00|12704.9|12703.4|12704.2|12702.7|12706.4|12704.9|12702.5|12701|250
1733133600000|2024-12-02 10:00:00|12704.3|12702.8|12702.3|12700.8|12704.8|12703.4|12698.3|12696.8|270
1733133900000|2024-12-02 10:05:00|12702.4|12700.9|12704|12702.5|12704.5|12703|12700.4|12698.9|292
1733134200000|2024-12-02 10:10:00|12704.2|12702.7|12704.4|12703.5|12707.6|12706.4|12701.9|12700.6|398
1733134500000|2024-12-02 10:15:00|12704.5|12703.6|12706.2|12704.7|12708.6|12707.7|12703.3|12701.8|528
1733134800000|2024-12-02 10:20:00|12706.3|12704.8|12710.4|12709.5|12714.5|12713.3|12705.9|12704.6|447
1733135100000|2024-12-02 10:25:00|12710.3|12709.4|12708|12707.1|12711.6|12710.7|12707.2|12706.3|268
1733135400000|2024-12-02 10:30:00|12707.9|12707|12706.4|12705.5|12710|12708.5|12704.2|12703.3|395
1733135700000|2024-12-02 10:35:00|12706.3|12705.4|12704.2|12703.3|12707.8|12706.9|12703.2|12702|240
1733136000000|2024-12-02 10:40:00|12704.4|12703.5|12702.7|12701.8|12706.2|12705.3|12700.6|12699.7|209
1733136300000|2024-12-02 10:45:00|12702.8|12701.9|12707.2|12706.3|12709.7|12708.8|12702.7|12701.8|291
1733136600000|2024-12-02 10:50:00|12707.4|12706.5|12705.5|12704|12707.4|12706.5|12704|12702.5|379
1733136900000|2024-12-02 10:55:00|12705.2|12704.3|12705.8|12704.9|12707.8|12706.9|12704.5|12703.6|285
1733137200000|2024-12-02 11:00:00|12705.9|12705|12706.9|12706|12708.1|12707.2|12705.9|12705|223
1733137500000|2024-12-02 11:05:00|12707|12706.1|12704.2|12703.3|12707.1|12706.2|12703.7|12702.8|231
1733137800000|2024-12-02 11:10:00|12704.3|12703.4|12708.6|12707.1|12711.6|12710.2|12703.7|12702.8|331
1733138100000|2024-12-02 11:15:00|12708.5|12707|12710|12709.1|12711.1|12710.2|12707.8|12706.7|224
1733138400000|2024-12-02 11:20:00|12710.1|12709.2|12711.6|12710.7|12713.2|12712.3|12709.3|12708.4|246
1733138700000|2024-12-02 11:25:00|12711.5|12710.6|12715.1|12713.6|12715.3|12713.8|12711.1|12710.2|266
1733139000000|2024-12-02 11:30:00|12715.2|12713.7|12717.7|12716.2|12718|12716.5|12714.6|12713.6|202
1733139300000|2024-12-02 11:35:00|12718|12716.5|12719.5|12718.6|12720.1|12719.2|12716.2|12715.3|214
1733139600000|2024-12-02 11:40:00|12719.4|12718.5|12721.6|12720.7|12723.4|12721.9|12719.4|12718.5|282
1733139900000|2024-12-02 11:45:00|12721.7|12720.8|12719.3|12718.4|12722|12721.1|12717.5|12716.6|219
1733140200000|2024-12-02 11:50:00|12719.2|12718.3|12713.6|12712.7|12719.4|12718.5|12711.9|12710.8|216
1733140500000|2024-12-02 11:55:00|12713.7|12712.8|12711.9|12710.4|12713.9|12713|12711|12710|207
1733140800000|2024-12-02 12:00:00|12711.6|12710.7|12702|12701.1|12712.3|12711.4|12701.2|12700.3|229
1733141100000|2024-12-02 12:05:00|12702.1|12701.2|12706.8|12705.9|12707|12706.1|12700.4|12699.5|299
1733141400000|2024-12-02 12:10:00|12707|12706.1|12710.3|12709.4|12714.2|12713.2|12703.7|12702.8|515
1733141700000|2024-12-02 12:15:00|12710.5|12709.6|12707.9|12707|12712.3|12711.1|12706.6|12705.7|359
1733142000000|2024-12-02 12:20:00|12707.5|12706.6|12706|12705.1|12709.3|12708.4|12705|12704.1|259
1733142300000|2024-12-02 12:25:00|12705.9|12705|12704.7|12703.8|12708.1|12706.6|12704.3|12703.4|295
1733142600000|2024-12-02 12:30:00|12704.9|12704|12705.2|12704.3|12707|12705.5|12703.1|12702.2|348
1733142900000|2024-12-02 12:35:00|12705.1|12704.2|12693.7|12692.8|12705.8|12704.7|12693.5|12692.6|389
1733143200000|2024-12-02 12:40:00|12694.1|12693.2|12692.5|12691.6|12696.8|12695.3|12691.8|12690.9|342
1733143500000|2024-12-02 12:45:00|12692.4|12691.5|12687.4|12686.5|12693.4|12692.5|12687.1|12686.1|392
1733143800000|2024-12-02 12:50:00|12687.3|12686.4|12667.8|12666.9|12687.5|12686.6|12667.1|12665.9|463
1733144100000|2024-12-02 12:55:00|12667.6|12666.7|12666.1|12665.2|12671.6|12670.1|12662.7|12661.8|465
1733144400000|2024-12-02 13:00:00|12665.9|12665|12673.3|12672.4|12675.3|12674.1|12665.9|12664.9|379
1733144700000|2024-12-02 13:05:00|12673.5|12672.6|12674.7|12673.2|12677.1|12676.2|12673|12672.1|310
1733145000000|2024-12-02 13:10:00|12674.6|12673.1|12673.1|12672.2|12675.3|12673.8|12671.7|12670.5|215
1733145300000|2024-12-02 13:15:00|12673|12672.1|12677.3|12675.8|12679.8|12678.3|12671.7|12670.8|265
1733145600000|2024-12-02 13:20:00|12677|12675.5|12675.5|12674.6|12678.4|12677.5|12674.4|12673.2|337
1733145900000|2024-12-02 13:25:00|12675.7|12674.8|12677.1|12676.2|12680.9|12679.7|12675.3|12674.3|356
1733146200000|2024-12-02 13:30:00|12677.2|12676.3|12677.8|12676.9|12678.3|12677.4|12674.1|12672.6|307
1733146500000|2024-12-02 13:35:00|12677.7|12676.8|12675.5|12674|12679.6|12678.1|12675.2|12674|374
1733146800000|2024-12-02 13:40:00|12675.4|12673.9|12677.7|12676.8|12680.2|12679.3|12672.6|12671.7|560
1733147100000|2024-12-02 13:45:00|12677.3|12676.4|12675.6|12674.7|12677.9|12677|12673.6|12672.1|502
1733147400000|2024-12-02 13:50:00|12675.7|12674.8|12681.6|12680.7|12682.2|12681.3|12675.2|12674.3|424
1733147700000|2024-12-02 13:55:00|12681.5|12680.6|12685.4|12684.5|12685.8|12684.8|12676.6|12675.1|585
1733148000000|2024-12-02 14:00:00|12686.1|12685.2|12689.2|12688.3|12692.8|12691.9|12686.1|12685.2|500
1733148300000|2024-12-02 14:05:00|12689.1|12688.2|12687.6|12686.7|12689.1|12688.2|12684.9|12683.4|350
1733148600000|2024-12-02 14:10:00|12687.9|12687|12686.5|12685.6|12687.9|12687|12681.4|12680.5|432
1733148900000|2024-12-02 14:15:00|12686.4|12685.5|12682.4|12681.5|12686.6|12685.7|12680.6|12679.7|354
1733149200000|2024-12-02 14:20:00|12682.5|12681.6|12673.2|12672.3|12682.7|12681.8|12673.2|12672.3|394
1733149500000|2024-12-02 14:25:00|12672.6|12671.7|12669|12668.1|12672.7|12671.8|12666.5|12665|405
1733149800000|2024-12-02 14:30:00|12669.1|12668.2|12668.7|12667.2|12671.4|12670.5|12663.7|12662.8|459
1733150100000|2024-12-02 14:35:00|12668|12666.5|12660.6|12659.7|12668|12666.5|12659.6|12658.6|491
1733150400000|2024-12-02 14:40:00|12660.5|12659.6|12660.7|12655.7|12662.4|12661.5|12654.6|12653.7|453
1733150700000|2024-12-02 14:45:00|12660.8|12655.3|12650.1|12649.2|12660.8|12655.9|12649.2|12647.9|617
1733151000000|2024-12-02 14:50:00|12650.3|12649.4|12642.3|12641.4|12651.1|12650.2|12642.1|12641.2|477
1733151300000|2024-12-02 14:55:00|12642.4|12641.5|12641.8|12632.4|12643.5|12642.6|12635|12632.4|564
1733151600000|2024-12-02 15:00:00|12639.1|12629.4|12629.7|12628.2|12643.5|12642|12624.9|12623.8|966
1733151900000|2024-12-02 15:05:00|12629.5|12628|12634.5|12633.6|12641.1|12640.2|12629.5|12628|785
1733152200000|2024-12-02 15:10:00|12634.4|12633.5|12630.5|12629.6|12637.4|12636.5|12628.8|12627.9|630
1733152500000|2024-12-02 15:15:00|12630.9|12630|12632|12631.1|12635.8|12634.6|12626.5|12625.6|661
1733152800000|2024-12-02 15:20:00|12632.2|12631.3|12628.2|12627.3|12635.4|12634.5|12627.1|12626.2|618
1733153100000|2024-12-02 15:25:00|12628.1|12627.2|12625.7|12624.2|12630.9|12629.4|12625|12623.9|525
1733153400000|2024-12-02 15:30:00|12625.2|12624.3|12623.8|12622.9|12627.3|12626.1|12621.6|12620.7|612
1733153700000|2024-12-02 15:35:00|12623|12622.1|12619.3|12618.4|12623.7|12622.8|12618.9|12617.9|500
1733154000000|2024-12-02 15:40:00|12619.2|12618.3|12620.8|12619.9|12625|12624.1|12619.1|12618.2|475
1733154300000|2024-12-02 15:45:00|12620.7|12619.8|12629.5|12628|12630.2|12628.7|12617.6|12616.7|563
1733154600000|2024-12-02 15:50:00|12628.7|12627.2|12623.4|12622.5|12629.6|12628.1|12622.6|12621.7|586
1733154900000|2024-12-02 15:55:00|12623.5|12622.6|12628.3|12627.4|12629.3|12628.1|12623.4|12622.4|588
1733155200000|2024-12-02 16:00:00|12628.5|12627.6|12618.6|12617.7|12631.2|12630.3|12618.1|12616.9|541
1733155500000|2024-12-02 16:05:00|12618.7|12617.8|12624.9|12623.4|12625.9|12624.7|12618.5|12617.6|458
1733155800000|2024-12-02 16:10:00|12625|12623.5|12632.3|12631.4|12633|12632.1|12624.9|12623.4|423
1733156100000|2024-12-02 16:15:00|12632.4|12631.5|12639.2|12638.3|12639.9|12639|12632.2|12631.1|456
1733156400000|2024-12-02 16:20:00|12639.4|12638.5|12650.9|12649.4|12651.6|12650.1|12639.3|12638.4|750
1733156700000|2024-12-02 16:25:00|12651.1|12649.6|12646.6|12645.7|12653.7|12652.3|12643.9|12642.7|854
1733157000000|2024-12-02 16:30:00|12646.9|12645.4|12636.9|12635.4|12646.9|12645.4|12634.3|12632.8|625
1733157300000|2024-12-02 16:35:00|12637|12635.5|12636.4|12635.5|12638.4|12636.9|12632.9|12631.4|533
1733157600000|2024-12-02 16:40:00|12636.5|12635.6|12634.9|12634|12638.7|12637.6|12634.2|12633|447
1733157900000|2024-12-02 16:45:00|12635|12634.1|12639.3|12637.8|12639.6|12638.1|12633.9|12633|346
1733158200000|2024-12-02 16:50:00|12639.6|12638.1|12634.9|12634|12641.3|12640.4|12634.3|12633.1|433
1733158500000|2024-12-02 16:55:00|12634.6|12633.7|12636.2|12635.3|12637.6|12636.7|12632.2|12631.3|384
1733158800000|2024-12-02 17:00:00|12636.3|12635.4|12635.1|12634.2|12640.4|12639.5|12635.1|12634.2|422
1733159100000|2024-12-02 17:05:00|12635.2|12634.3|12640.4|12638.9|12643|12642.1|12633.4|12632.5|338
1733159400000|2024-12-02 17:10:00|12640.3|12638.8|12647.3|12645.8|12648.4|12647.3|12639.9|12638.7|309
1733159700000|2024-12-02 17:15:00|12647.4|12645.9|12650.7|12649.8|12651.9|12650.4|12644.6|12643.7|293
1733160000000|2024-12-02 17:20:00|12650.8|12649.9|12649.2|12648.3|12655.4|12653.9|12647.5|12646.6|310
1733160300000|2024-12-02 17:25:00|12649.1|12647.6|12647.3|12646.4|12650.5|12649.6|12647|12646.1|261
1733160600000|2024-12-02 17:30:00|12647.2|12646.3|12643.5|12642.6|12649.4|12648.5|12642.4|12641.5|340
1733160900000|2024-12-02 17:35:00|12643.4|12642.5|12640.5|12639.6|12643.9|12643|12640.2|12639.3|241
1733161200000|2024-12-02 17:40:00|12640.7|12639.8|12642.4|12641.5|12644.4|12643.5|12639.4|12638.5|252
1733161500000|2024-12-02 17:45:00|12642|12641.1|12642.8|12641.9|12645|12644.1|12639.8|12638.9|260
1733161800000|2024-12-02 17:50:00|12642.9|12642|12643.7|12642.8|12645.9|12645|12641.3|12640.4|296
1733162100000|2024-12-02 17:55:00|12643.6|12642.7|12644.6|12643.7|12646.1|12645.2|12643.3|12642.4|196
1733162400000|2024-12-02 18:00:00|12644.8|12643.9|12646.2|12645.3|12649.9|12648.4|12644.8|12643.9|261
1733162700000|2024-12-02 18:05:00|12646.3|12645.4|12642.9|12641.4|12646.9|12646|12642.6|12641.4|211
1733163000000|2024-12-02 18:10:00|12642.8|12641.3|12648.5|12647.6|12649|12648.1|12642.1|12641|236
1733163300000|2024-12-02 18:15:00|12648.6|12647.7|12644|12643.1|12649.8|12648.5|12642.9|12641.4|275
1733163600000|2024-12-02 18:20:00|12643.9|12643|12646.4|12644.9|12647.7|12646.2|12643.7|12642.8|198
1733163900000|2024-12-02 18:25:00|12646.5|12645|12647.2|12645.7|12648.8|12647.9|12646.1|12644.6|173
1733164200000|2024-12-02 18:30:00|12647.1|12645.6|12644.9|12644|12647.2|12645.7|12643.6|12642.1|156
1733164500000|2024-12-02 18:35:00|12645.1|12644.2|12647.1|12645.6|12648.1|12646.6|12643.3|12642|206
1733164800000|2024-12-02 18:40:00|12647.2|12645.7|12644|12643.1|12647.2|12645.7|12643.9|12642.6|190
1733165100000|2024-12-02 18:45:00|12644.1|12643.2|12643.3|12641.8|12646.9|12645.7|12642.1|12640.7|221
1733165400000|2024-12-02 18:50:00|12643.2|12641.7|12642.9|12641.4|12644.3|12642.8|12642.3|12640.8|140
1733165700000|2024-12-02 18:55:00|12642.7|12641.2|12646.4|12644.9|12647.5|12646.6|12641.7|12640.2|192
1733166000000|2024-12-02 19:00:00|12646.1|12645.2|12646.2|12645.3|12649.5|12648.6|12645.2|12644.3|273
1733166300000|2024-12-02 19:05:00|12646.5|12645.6|12645.9|12645|12647.1|12646.2|12643.2|12642.3|234
1733166600000|2024-12-02 19:10:00|12645.8|12644.9|12645.7|12644.8|12646|12645.1|12643.9|12643|200
1733166900000|2024-12-02 19:15:00|12645.9|12645|12647.9|12647|12648.4|12647.5|12645.7|12644.6|219
1733167200000|2024-12-02 19:20:00|12648.2|12647.3|12647.8|12646.9|12649.4|12648.5|12647.6|12646.7|163
1733167500000|2024-12-02 19:25:00|12647.9|12647|12647.9|12647|12649.2|12648.3|12646.9|12646|149
1733167800000|2024-12-02 19:30:00|12648|12647.1|12649.1|12648.2|12649.2|12648.3|12647.2|12646.3|120
1733168100000|2024-12-02 19:35:00|12648.9|12648|12648.9|12648|12650.9|12649.4|12648.4|12646.9|149
1733168400000|2024-12-02 19:40:00|12648.8|12647.9|12650.5|12649.6|12650.6|12649.7|12648|12647.1|119
1733168700000|2024-12-02 19:45:00|12650.4|12649.5|12651.1|12650.2|12653.3|12652.2|12650.3|12649.4|145
1733169000000|2024-12-02 19:50:00|12650.2|12649.3|12648.2|12647.3|12650.4|12649.3|12647.3|12646.4|163
1733169300000|2024-12-02 19:55:00|12648.4|12647.5|12650.3|12649.4|12652.1|12651.2|12648.4|12647.5|203
1733169600000|2024-12-02 20:00:00|12650.2|12649.3|12651.5|12650|12653.1|12652|12649.4|12648.5|197
1733169900000|2024-12-02 20:05:00|12651.6|12650.1|12649.8|12648.9|12652|12650.8|12649.7|12648.8|151
1733170200000|2024-12-02 20:10:00|12650|12649.1|12649.2|12648.3|12650.2|12649.3|12647.9|12647|158
1733170500000|2024-12-02 20:15:00|12652.6|12651.7|12667.5|12666|12668.5|12667.3|12652.6|12651.7|1041
1733170800000|2024-12-02 20:20:00|12667.6|12666.1|12666.2|12665.3|12669.7|12668.7|12661.9|12661|559
1733171100000|2024-12-02 20:25:00|12666.3|12665.4|12664.9|12664|12666.3|12665.4|12660.7|12659.8|357
1733171400000|2024-12-02 20:30:00|12665.1|12664.2|12668.1|12667.2|12671|12670.1|12664.5|12663.6|382
1733171700000|2024-12-02 20:35:00|12667.9|12667|12661.4|12660.5|12668.1|12667.2|12659.7|12658.8|286
1733172000000|2024-12-02 20:40:00|12661.9|12661|12663.8|12661.4|12667.3|12665.5|12661.9|12660.7|451
1733172300000|2024-12-02 20:45:00|12663.9|12661.5|12661.7|12660.2|12664.9|12662.6|12660.5|12658.2|336
1733172600000|2024-12-02 20:50:00|12661.8|12659.4|12660.1|12659.2|12666.1|12663.6|12659.5|12658.6|375
1733172900000|2024-12-02 20:55:00|12660.2|12659.3|12655|12653.5|12660.2|12659.3|12654.4|12652.9|193
1733173200000|2024-12-02 21:00:00|12655.1|12653.6|12653.2|12651.7|12655.1|12653.6|12652.2|12650.7|139
1733173500000|2024-12-02 21:05:00|12653|12651.5|12655.4|12653.9|12655.4|12653.9|12652.6|12651.1|78
1733173800000|2024-12-02 21:10:00|12655.7|12654.2|12656.5|12655|12658|12656.5|12655.7|12654.2|110
1733174100000|2024-12-02 21:15:00|12656.4|12654.9|12655.3|12653.8|12657.4|12655.9|12654.7|12653.2|99
1733174400000|2024-12-02 21:20:00|12655.1|12653.6|12654.7|12653.2|12655.1|12653.6|12653.6|12652.1|56
1733174700000|2024-12-02 21:25:00|12654.5|12653|12653.3|12652.4|12654.8|12653.3|12653.2|12651.7|74
1733175000000|2024-12-02 21:30:00|12653.8|12652.3|12654.2|12652.7|12655.4|12654.2|12653.3|12651.8|65
1733175300000|2024-12-02 21:35:00|12654|12652.5|12653.5|12652|12654.8|12653.3|12653.3|12651.8|39
1733175600000|2024-12-02 21:40:00|12653.4|12651.9|12654.4|12652.9|12654.5|12653|12653.3|12651.8|28
1733175900000|2024-12-02 21:45:00|12654.5|12653|12655.8|12654.3|12656.1|12654.6|12654.4|12652.9|61
1733176200000|2024-12-02 21:50:00|12655.2|12653.7|12655.2|12653.7|12655.6|12654.1|12654.9|12653.4|143
1733176500000|2024-12-02 21:55:00|12655.7|12653.3|12661.4|12649.5|12661.4|12654.8|12655.5|12649.4|254
1733176800000|2024-12-02 22:00:00|12661.3|12649.4|12660.6|12648.7|12661.3|12649.4|12660.6|12648.7|9
1733177100000|2024-12-02 22:05:00|12660.8|12648.9|12661.4|12649.5|12665|12653.1|12659.8|12647.9|67
1733177400000|2024-12-02 22:10:00|12660.9|12649|12660.3|12648.4|12661.1|12649.2|12660.1|12648.2|22
1733177700000|2024-12-02 22:15:00|12660.2|12648.3|12660.3|12648.4|12660.4|12648.5|12660.2|12648.3|3
1733178000000|2024-12-02 22:20:00|12660.4|12648.5|12662.3|12650.4|12662.8|12650.9|12660.4|12648.5|25
1733178300000|2024-12-02 22:25:00|12662.8|12650.9|12662.2|12650.3|12662.8|12650.9|12662|12650.1|19
1733178600000|2024-12-02 22:30:00|12661.9|12650|12663.6|12651.7|12664|12652.1|12661.9|12650|40
1733178900000|2024-12-02 22:35:00|12663.8|12651.9|12662.5|12650.6|12663.8|12651.9|12662.5|12650.6|25
1733179200000|2024-12-02 22:40:00|12662.6|12650.7|12660.9|12649|12663.2|12651.3|12660.8|12648.9|29
1733179500000|2024-12-02 22:45:00|12660.8|12648.9|12661.1|12649.2|12661.1|12649.2|12660.8|12648.9|13
1733179800000|2024-12-02 22:50:00|12661|12649.1|12660.7|12649.9|12661.1|12650.1|12660.6|12649|38
1733180100000|2024-12-02 22:55:00|12660.6|12649.7|12660.6|12648.7|12661.3|12650.2|12658.9|12648.7|83
1733180400000|2024-12-02 23:00:00|12659.5|12650.2|12657.4|12652.8|12660.9|12653.2|12656.5|12650.2|98
1733180700000|2024-12-02 23:05:00|12656.9|12653.3|12654.7|12653.2|12656.9|12653.8|12654.6|12652.6|51
1733181000000|2024-12-02 23:10:00|12654.6|12653.1|12652.7|12651.2|12655|12653.4|12652.7|12651.2|46
1733181300000|2024-12-02 23:15:00|12652.8|12651.3|12656.1|12654.6|12656.2|12654.7|12652.8|12651.3|68
1733181600000|2024-12-02 23:20:00|12656.3|12654.8|12655.8|12654.3|12656.9|12655.4|12655.4|12653.9|75
1733181900000|2024-12-02 23:25:00|12655.9|12654.4|12655.6|12654.1|12656.2|12654.7|12654.8|12653.3|62
1733182200000|2024-12-02 23:30:00|12655.4|12653.9|12656.7|12655.2|12656.9|12655.4|12655.4|12653.9|61
1733182500000|2024-12-02 23:35:00|12656.8|12655.3|12657.5|12656|12658.2|12656.7|12656.8|12655.3|43
1733182800000|2024-12-02 23:40:00|12657.6|12656.1|12658|12656.5|12658.1|12656.6|12656.4|12654.9|71
1733183100000|2024-12-02 23:45:00|12657.9|12656.4|12659.2|12657.7|12659.9|12657.7|12657.9|12656.4|48
1733183400000|2024-12-02 23:50:00|12659.3|12657.8|12659.1|12657.6|12659.8|12658.3|12658.3|12656.8|39
1733183700000|2024-12-02 23:55:00|12659|12657.5|12659.3|12657.8|12660|12658.5|12658.1|12656.6|38
1733184000000|2024-12-03 00:00:00|12659.2|12657.7|12657.9|12656.4|12661|12659.5|12657.6|12656.1|255
1733184300000|2024-12-03 00:05:00|12658|12656.5|12654.7|12653.2|12658.1|12656.6|12654.7|12653.2|163
1733184600000|2024-12-03 00:10:00|12654.6|12653.1|12653.6|12652.1|12655.2|12653.7|12653|12651.5|172
1733184900000|2024-12-03 00:15:00|12653.6|12652.1|12651.5|12650|12653.6|12652.1|12651.5|12650|91
1733185200000|2024-12-03 00:20:00|12651.6|12650.1|12651.6|12650.1|12653.1|12651.6|12650.6|12649.1|92
1733185500000|2024-12-03 00:25:00|12651.5|12650|12650|12648.5|12651.6|12650.1|12649.6|12648.1|101
1733185800000|2024-12-03 00:30:00|12649.9|12648.4|12652.4|12650.9|12652.8|12651.3|12648.8|12647.3|108
1733186100000|2024-12-03 00:35:00|12652.3|12650.8|12650.6|12649.1|12653.6|12652.1|12650.6|12649.1|91
1733186400000|2024-12-03 00:40:00|12650.5|12649|12652.5|12651|12652.5|12651|12650.3|12648.8|95
1733186700000|2024-12-03 00:45:00|12652.8|12651.3|12655|12653.5|12655.3|12653.8|12652.3|12650.8|104
1733187000000|2024-12-03 00:50:00|12654.9|12653.4|12653.6|12652.1|12654.9|12653.4|12651.9|12650.4|206
1733187300000|2024-12-03 00:55:00|12653.3|12651.8|12651.7|12650.2|12653.7|12652.2|12651.6|12650.1|173
1733187600000|2024-12-03 01:00:00|12652|12650.5|12653.4|12651.9|12654.3|12652.8|12652|12650.5|260
1733187900000|2024-12-03 01:05:00|12653.5|12652|12654.5|12653.6|12656.9|12656|12653.3|12651.8|161
1733188200000|2024-12-03 01:10:00|12654.6|12653.7|12656.8|12655.3|12657|12656.1|12653.7|12652.8|161
1733188500000|2024-12-03 01:15:00|12656.9|12655.4|12654.8|12653.9|12657.2|12655.7|12654.5|12653.2|238
1733188800000|2024-12-03 01:20:00|12654.9|12654|12654.1|12652.6|12656.7|12655.4|12653.6|12652.1|202
1733189100000|2024-12-03 01:25:00|12654.2|12652.7|12647.1|12645.6|12654.3|12652.8|12646.9|12645.4|245
1733189400000|2024-12-03 01:30:00|12647|12645.5|12650.9|12649.4|12651.3|12649.8|12645.5|12644|258
1733189700000|2024-12-03 01:35:00|12650.7|12649.2|12651.8|12650.3|12653|12651.5|12650.2|12648.7|315
1733190000000|2024-12-03 01:40:00|12651.7|12650.2|12652.9|12651.4|12653.4|12651.9|12650.4|12648.9|249
1733190300000|2024-12-03 01:45:00|12653|12651.5|12644.3|12642.8|12653|12651.5|12643.8|12642.3|400
1733190600000|2024-12-03 01:50:00|12644.5|12643|12646.5|12645|12647.4|12645.9|12643.7|12642.2|303
1733190900000|2024-12-03 01:55:00|12646.3|12644.8|12647.1|12645.6|12648.4|12646.9|12645.8|12644.3|304
1733191200000|2024-12-03 02:00:00|12646.8|12645.3|12646.6|12645.1|12648.2|12646.7|12644.9|12643.4|250
1733191500000|2024-12-03 02:05:00|12646.5|12645|12646.1|12644.6|12647.9|12646.4|12644.9|12643.4|255
1733191800000|2024-12-03 02:10:00|12646.3|12644.8|12646.4|12644.9|12647|12645.5|12645.3|12643.8|213
1733192100000|2024-12-03 02:15:00|12646.3|12644.8|12641.7|12640.2|12647.3|12645.8|12641.7|12640.2|221
1733192400000|2024-12-03 02:20:00|12641.8|12640.3|12642.9|12641.4|12644.6|12643.1|12641|12639.5|212
1733192700000|2024-12-03 02:25:00|12642.8|12641.3|12640.1|12638.6|12643.3|12641.8|12639.3|12637.8|223
1733193000000|2024-12-03 02:30:00|12639.9|12638.4|12643.6|12642.1|12643.8|12642.3|12639.5|12638|192
1733193300000|2024-12-03 02:35:00|12643.5|12642|12643.2|12641.7|12645.7|12644.2|12642.7|12641.2|177
1733193600000|2024-12-03 02:40:00|12643.4|12641.9|12643.6|12642.1|12644.4|12642.9|12642.3|12640.8|170
1733193900000|2024-12-03 02:45:00|12643.9|12642.4|12645.3|12643.8|12645.6|12644.1|12643.9|12642.4|133
1733194200000|2024-12-03 02:50:00|12645.5|12644|12644.6|12643.1|12646.4|12644.9|12644|12642.5|171
1733194500000|2024-12-03 02:55:00|12644.5|12643|12643.5|12642|12646|12644.5|12643.3|12641.8|179
1733194800000|2024-12-03 03:00:00|12643|12641.5|12643.8|12642.3|12644.1|12642.6|12642.1|12640.6|164
1733195100000|2024-12-03 03:05:00|12643.9|12642.4|12642.8|12641.3|12644.4|12642.9|12641.6|12640.1|152
1733195400000|2024-12-03 03:10:00|12642.7|12641.2|12642.6|12641.1|12643.1|12641.6|12641.4|12639.9|111
1733195700000|2024-12-03 03:15:00|12642.7|12641.2|12643.6|12642.1|12645.1|12643.6|12642.5|12641|153
1733196000000|2024-12-03 03:20:00|12643.2|12641.7|12643.7|12642.2|12644.2|12642.7|12642.2|12640.7|133
1733196300000|2024-12-03 03:25:00|12644.1|12642.6|12643.3|12641.8|12644.5|12643|12642.4|12640.9|127
1733196600000|2024-12-03 03:30:00|12643.4|12641.9|12648.2|12646.7|12648.7|12647.2|12643.3|12641.8|137
1733196900000|2024-12-03 03:35:00|12648.3|12646.8|12649.2|12648.3|12649.6|12648.4|12647.5|12646|182
1733197200000|2024-12-03 03:40:00|12649.3|12648.4|12647|12646.1|12649.5|12648.6|12646.2|12645.3|200
1733197500000|2024-12-03 03:45:00|12647.1|12646.2|12647.4|12646.5|12648.5|12647.6|12646.7|12645.8|122
1733197800000|2024-12-03 03:50:00|12647.3|12646.4|12649|12648.1|12649.5|12648.6|12646.8|12645.9|96
1733198100000|2024-12-03 03:55:00|12649.1|12648.2|12646.8|12645.9|12649.3|12648.4|12646.4|12645.5|145
1733198400000|2024-12-03 04:00:00|12646.6|12645.7|12648.5|12647|12648.8|12647.3|12645.5|12644.6|108
1733198700000|2024-12-03 04:05:00|12648.2|12646.7|12649.5|12648|12649.7|12648.4|12647.6|12646.1|123
1733199000000|2024-12-03 04:10:00|12648.9|12647.4|12647.3|12645.8|12649.8|12648.3|12647.1|12645.6|85
1733199300000|2024-12-03 04:15:00|12646.8|12645.3|12646.1|12644.6|12648.4|12646.9|12646.1|12644.6|243
1733199600000|2024-12-03 04:20:00|12646|12644.5|12645.4|12643.9|12646.2|12644.7|12644.2|12642.7|232
1733199900000|2024-12-03 04:25:00|12645.3|12643.8|12645.1|12643.6|12645.6|12644.1|12644.4|12642.9|115
1733200200000|2024-12-03 04:30:00|12645.2|12643.7|12645.6|12644.7|12645.8|12644.9|12644.1|12642.6|108
1733200500000|2024-12-03 04:35:00|12645.7|12644.8|12645|12643.5|12645.7|12644.8|12644.3|12642.8|98
1733200800000|2024-12-03 04:40:00|12645.1|12643.6|12645|12644.1|12646.2|12645.3|12644.9|12643.5|98
1733201100000|2024-12-03 04:45:00|12645.1|12644.2|12645.1|12644.2|12646.8|12645.9|12644.8|12643.7|144
1733201400000|2024-12-03 04:50:00|12645|12644.1|12645.7|12644.2|12646.4|12645|12644.9|12644|139
1733201700000|2024-12-03 04:55:00|12645.8|12644.3|12645|12644.1|12645.8|12644.3|12644.2|12642.7|153
1733202000000|2024-12-03 05:00:00|12644.9|12644|12641.5|12640|12645.6|12644.3|12640.8|12639.3|128
1733202300000|2024-12-03 05:05:00|12641.6|12640.1|12642.3|12640.8|12643.2|12641.7|12641.6|12640.1|100
1733202600000|2024-12-03 05:10:00|12642.2|12640.7|12640.9|12640|12644.2|12642.7|12640.3|12639.4|151
1733202900000|2024-12-03 05:15:00|12641.2|12640.3|12642.6|12641.1|12643.4|12642.2|12641.2|12640.3|282
1733203200000|2024-12-03 05:20:00|12642.5|12641|12642.5|12641|12643.5|12642|12641.6|12640.1|307
1733203500000|2024-12-03 05:25:00|12642.6|12641.1|12644.6|12643.1|12644.8|12643.7|12642.3|12640.8|190
1733203800000|2024-12-03 05:30:00|12644.7|12643.2|12645.4|12643.9|12645.9|12644.4|12644.3|12643.1|247
1733204100000|2024-12-03 05:35:00|12645.3|12643.8|12647.4|12646.5|12648.6|12647.1|12645|12643.6|224
1733204400000|2024-12-03 05:40:00|12647.6|12646.7|12647.9|12647|12648.4|12647.5|12647.1|12646.2|134
1733204700000|2024-12-03 05:45:00|12647.8|12646.9|12649.7|12648.8|12650.6|12649.5|12647|12645.9|139
1733205000000|2024-12-03 05:50:00|12649.8|12648.9|12649.6|12648.1|12650.9|12649.4|12648.4|12647.5|160
1733205300000|2024-12-03 05:55:00|12649.3|12647.8|12647.9|12647|12649.6|12648.1|12646.3|12645.4|126
1733205600000|2024-12-03 06:00:00|12647.8|12646.9|12649.7|12648.8|12651.6|12650.1|12647.8|12646.9|200
1733205900000|2024-12-03 06:05:00|12650|12649.1|12654.4|12653.5|12654.8|12653.9|12649.9|12648.7|193
1733206200000|2024-12-03 06:10:00|12654.3|12653.4|12648.3|12647.4|12655.3|12654.4|12647.9|12646.6|175
1733206500000|2024-12-03 06:15:00|12648.5|12647.6|12649.4|12647.9|12649.9|12649|12648.5|12647.2|122
1733206800000|2024-12-03 06:20:00|12650.1|12648.6|12648.2|12647.3|12650.6|12649.3|12648|12647.1|135
1733207100000|2024-12-03 06:25:00|12648|12647.1|12648.1|12647.2|12648.8|12647.9|12646|12645.1|143
1733207400000|2024-12-03 06:30:00|12648.2|12647.3|12649.2|12648.3|12649.4|12648.4|12647|12646.1|138
1733207700000|2024-12-03 06:35:00|12649.4|12648.5|12653.5|12652|12653.6|12652.1|12648.8|12647.9|182
1733208000000|2024-12-03 06:40:00|12653.6|12652.1|12650.9|12650|12654|12652.6|12650.2|12649.3|174
1733208300000|2024-12-03 06:45:00|12650.4|12649.5|12648.8|12647.3|12650.4|12649.5|12643.6|12642.7|247
1733208600000|2024-12-03 06:50:00|12648.5|12647|12649.2|12647.7|12649.7|12648.2|12648.1|12646.6|120
1733208900000|2024-12-03 06:55:00|12649.1|12647.6|12650|12649.1|12652.6|12651.3|12649|12647.5|248
1733209200000|2024-12-03 07:00:00|12650.8|12649.9|12652.7|12651.8|12653.6|12652.7|12647.6|12646.7|275
1733209500000|2024-12-03 07:05:00|12652.8|12651.9|12652.9|12651.4|12654.4|12653.5|12651.9|12651|216
1733209800000|2024-12-03 07:10:00|12653.2|12651.7|12659.5|12658|12659.7|12658.2|12653.2|12651.7|252
1733210100000|2024-12-03 07:15:00|12659.4|12657.9|12660.6|12659.7|12660.6|12659.7|12656.6|12655.7|210
1733210400000|2024-12-03 07:20:00|12660.7|12659.8|12662.1|12661.2|12662.2|12661.3|12658.5|12657.6|133
1733210700000|2024-12-03 07:25:00|12661.9|12661|12664.2|12662.7|12665.9|12664.4|12661.8|12660.9|207
1733211000000|2024-12-03 07:30:00|12664.3|12662.8|12669.6|12668.1|12673.2|12671.7|12663.4|12661.9|311
1733211300000|2024-12-03 07:35:00|12669.7|12668.2|12664.6|12663.1|12671.5|12670|12664.6|12663.1|348
1733211600000|2024-12-03 07:40:00|12664.8|12663.3|12664.5|12663|12665.7|12664.8|12662|12660.6|283
1733211900000|2024-12-03 07:45:00|12664.4|12662.9|12667.4|12665.9|12667.9|12666.4|12662.9|12662|214
1733212200000|2024-12-03 07:50:00|12667.5|12666|12667.9|12667|12669|12667.9|12664.5|12663.6|229
1733212500000|2024-12-03 07:55:00|12667.5|12666.6|12663.5|12662.6|12667.9|12667|12662.8|12661.9|295
1733212800000|2024-12-03 08:00:00|12663.3|12662.4|12674.8|12673.9|12674.8|12673.9|12662|12661.1|534
1733213100000|2024-12-03 08:05:00|12674.9|12674|12674|12673.1|12676.3|12675.4|12671.2|12670.3|519
1733213400000|2024-12-03 08:10:00|12673.9|12673|12674.3|12673.4|12676.3|12675.4|12672.5|12671.6|426
1733213700000|2024-12-03 08:15:00|12675.4|12674.5|12684.1|12682.6|12684.5|12683.4|12675.2|12674.3|317
1733214000000|2024-12-03 08:20:00|12684|12682.5|12685.9|12685|12687|12686.1|12683.4|12681.9|348
1733214300000|2024-12-03 08:25:00|12686|12685.1|12688.2|12687.3|12689|12688.1|12685.6|12684.1|297
1733214600000|2024-12-03 08:30:00|12688.8|12687.9|12692.1|12691.2|12694.7|12693.8|12688.8|12687.9|378
1733214900000|2024-12-03 08:35:00|12692|12691.1|12686.6|12685.1|12692.4|12691.5|12685|12684.1|442
1733215200000|2024-12-03 08:40:00|12686.5|12685|12689.3|12687.8|12690.8|12689.3|12684.5|12683|448
1733215500000|2024-12-03 08:45:00|12689.4|12687.9|12687.4|12685.9|12689.8|12688.3|12685.2|12683.9|360
1733215800000|2024-12-03 08:50:00|12687.6|12686.1|12688|12687.1|12690.1|12687.7|12683.7|12682.8|328
1733216100000|2024-12-03 08:55:00|12687.9|12687|12690.8|12689.9|12690.9|12690|12687.8|12686.9|370
1733216400000|2024-12-03 09:00:00|12690.9|12690|12693.3|12691.8|12697.6|12696.6|12690.9|12690|369
1733216700000|2024-12-03 09:05:00|12693.2|12691.7|12691.5|12690.6|12693.2|12691.7|12688.7|12687.2|288
1733217000000|2024-12-03 09:10:00|12691.6|12690.7|12694.7|12693.8|12695.9|12695|12690.7|12689.8|299
1733217300000|2024-12-03 09:15:00|12694.8|12693.9|12695|12694.1|12695.7|12694.8|12691.4|12690.5|326
1733217600000|2024-12-03 09:20:00|12694.9|12694|12686.1|12684.6|12695.1|12694.2|12684.7|12683.2|358
1733217900000|2024-12-03 09:25:00|12686.2|12684.7|12684.7|12683.8|12687.7|12686.8|12684.5|12683.3|341
1733218200000|2024-12-03 09:30:00|12684.5|12683.6|12679.3|12678.4|12684.5|12683.6|12677.7|12676.8|311
1733218500000|2024-12-03 09:35:00|12679.4|12678.5|12680|12679.1|12682.3|12681.4|12678.6|12677.7|218
1733218800000|2024-12-03 09:40:00|12679.1|12678.2|12676|12675.1|12680.8|12679.9|12675.4|12674.5|282
1733219100000|2024-12-03 09:45:00|12676.1|12675.2|12681.1|12680.2|12682.3|12681.4|12673.9|12673|227
1733219400000|2024-12-03 09:50:00|12680.9|12680|12676|12675.1|12682.6|12681.1|12675.1|12674.2|245
1733219700000|2024-12-03 09:55:00|12675.9|12675|12677.9|12677|12678.3|12677.4|12675.2|12674.3|237
1733220000000|2024-12-03 10:00:00|12678.2|12677.3|12675.8|12674.3|12680.8|12679.9|12674.3|12672.8|243
1733220300000|2024-12-03 10:05:00|12675.7|12674.2|12679.2|12677.7|12680|12678.5|12673.3|12672.4|299
1733220600000|2024-12-03 10:10:00|12679.4|12677.9|12681.1|12680.2|12682.4|12680.9|12678.1|12677.1|204
1733220900000|2024-12-03 10:15:00|12681.2|12680.3|12676.8|12675.9|12681.6|12680.7|12676.3|12674.9|222
1733221200000|2024-12-03 10:20:00|12676.7|12675.8|12677.1|12676.2|12677.9|12677|12675.3|12674.4|141
1733221500000|2024-12-03 10:25:00|12677.2|12676.3|12678.4|12677.5|12680.2|12679.3|12676.3|12675.4|187
1733221800000|2024-12-03 10:30:00|12678.5|12677.6|12679.3|12678.4|12683.6|12682.7|12678.4|12677.5|145
1733222100000|2024-12-03 10:35:00|12679.2|12678.3|12675.4|12674.5|12680.9|12679.9|12674.6|12673.7|116
1733222400000|2024-12-03 10:40:00|12675.3|12674.4|12677.3|12676.4|12680.7|12679.8|12674.8|12673.9|223
1733222700000|2024-12-03 10:45:00|12677.1|12676.2|12674.6|12673.1|12677.4|12676.2|12670.7|12669.8|254
1733223000000|2024-12-03 10:50:00|12674.5|12673|12670.5|12669.6|12677.7|12676.8|12670.4|12669.5|280
1733223300000|2024-12-03 10:55:00|12670.6|12669.7|12666.7|12665.2|12672|12670.5|12664|12663.1|396
1733223600000|2024-12-03 11:00:00|12666.5|12665|12665.6|12664.7|12666.7|12665.6|12661.5|12660.6|323
1733223900000|2024-12-03 11:05:00|12665.3|12664.4|12667.1|12666.2|12668.7|12667.4|12664.1|12663.2|157
1733224200000|2024-12-03 11:10:00|12667.2|12666.3|12666.1|12665.2|12670.5|12669|12665.7|12664.2|190
1733224500000|2024-12-03 11:15:00|12666|12665.1|12666.7|12665.8|12667.6|12666.5|12664|12663.1|241
1733224800000|2024-12-03 11:20:00|12667.1|12666.2|12666.9|12666|12669.3|12667.8|12665.2|12664.3|244
1733225100000|2024-12-03 11:25:00|12666.6|12665.7|12664.2|12663.3|12667.6|12666.7|12661|12660.1|221
1733225400000|2024-12-03 11:30:00|12664.1|12663.2|12662.7|12661.8|12666.6|12665.7|12662.5|12661.4|215
1733225700000|2024-12-03 11:35:00|12662.4|12661.5|12667.3|12665.8|12668.5|12667.6|12662|12661.1|221
1733226000000|2024-12-03 11:40:00|12667.4|12665.9|12664|12663.1|12668.2|12667.3|12662.1|12661.2|195
1733226300000|2024-12-03 11:45:00|12664.1|12663.2|12662.5|12661.6|12664.4|12663.5|12661.1|12659.7|192
1733226600000|2024-12-03 11:50:00|12662.4|12661.5|12666.7|12665.2|12667.1|12666.2|12662.4|12661.5|186
1733226900000|2024-12-03 11:55:00|12666.8|12665.3|12663.2|12662.3|12669.4|12668.5|12663.2|12662.3|232
1733227200000|2024-12-03 12:00:00|12663.3|12662.4|12665.2|12664.3|12665.3|12664.4|12661.3|12660.4|290
1733227500000|2024-12-03 12:05:00|12664.5|12663.6|12661.2|12660.3|12665.6|12664.7|12661|12660.1|175
1733227800000|2024-12-03 12:10:00|12661.3|12660.4|12661.1|12660.2|12662|12661.1|12659|12658.1|222
1733228100000|2024-12-03 12:15:00|12661|12660.1|12655.1|12653.6|12661|12660.1|12653.4|12652.5|260
1733228400000|2024-12-03 12:20:00|12654.7|12653.2|12651.9|12651|12654.7|12653.2|12651.9|12651|204
1733228700000|2024-12-03 12:25:00|12652|12651.1|12649.6|12648.7|12653|12652.1|12649.1|12648.2|229
1733229000000|2024-12-03 12:30:00|12649.4|12648.5|12649.2|12648.3|12651.2|12650.3|12646.9|12645.9|282
1733229300000|2024-12-03 12:35:00|12649.3|12648.4|12651.5|12650|12652.6|12651.5|12648.2|12647.1|287
1733229600000|2024-12-03 12:40:00|12651.4|12650.5|12653.1|12652.2|12653.8|12652.4|12650.4|12649.2|232
1733229900000|2024-12-03 12:45:00|12652.8|12651.9|12657.8|12656.9|12657.8|12656.9|12651.9|12651|220
1733230200000|2024-12-03 12:50:00|12657.7|12656.8|12651.8|12650.9|12658.8|12657.9|12651.3|12650.4|246
1733230500000|2024-12-03 12:55:00|12651.9|12651|12645.7|12644.8|12651.9|12651|12644.4|12643.1|330
1733230800000|2024-12-03 13:00:00|12645.8|12644.9|12647.6|12646.7|12648.9|12648|12643.9|12643|377
1733231100000|2024-12-03 13:05:00|12647.4|12646.5|12647.3|12646.4|12651|12650.1|12646.8|12645.9|204
1733231400000|2024-12-03 13:10:00|12647.5|12646.6|12651.1|12650.2|12651.7|12650.8|12647.1|12646.2|291
1733231700000|2024-12-03 13:15:00|12650.8|12649.9|12653.1|12652.2|12654.8|12653.9|12649.3|12648.4|222
1733232000000|2024-12-03 13:20:00|12653.2|12652.3|12654.2|12653.3|12655.2|12654.3|12651.1|12650.2|240
1733232300000|2024-12-03 13:25:00|12654.1|12653.2|12658.2|12657.3|12659.3|12658.4|12653.6|12652.7|253
1733232600000|2024-12-03 13:30:00|12658.3|12657.4|12666.2|12664.7|12666.3|12664.8|12658.3|12657.4|250
1733232900000|2024-12-03 13:35:00|12666.1|12664.6|12666|12664.5|12668.1|12667.2|12664.8|12663.8|245
1733233200000|2024-12-03 13:40:00|12665.6|12664.1|12663.4|12661.9|12668.3|12666.8|12663.3|12661.8|218
1733233500000|2024-12-03 13:45:00|12663|12661.5|12662.5|12661|12668|12666.5|12661.5|12660|285
1733233800000|2024-12-03 13:50:00|12662.2|12661.3|12668.9|12668|12670.5|12669.3|12662.2|12661.3|390
1733234100000|2024-12-03 13:55:00|12669|12668.1|12670.3|12669.4|12673.7|12672.2|12666.9|12666|528
1733234400000|2024-12-03 14:00:00|12670.6|12669.1|12669.4|12668.5|12673.1|12671.6|12666.2|12664.7|578
1733234700000|2024-12-03 14:05:00|12669.5|12668.6|12669.9|12669|12671.6|12670.7|12666.8|12665.8|474
1733235000000|2024-12-03 14:10:00|12670|12669.1|12670|12669.1|12671.2|12670.3|12667.3|12666.3|388
1733235300000|2024-12-03 14:15:00|12670.6|12669.7|12664.5|12663|12674.4|12672.9|12664.2|12662.7|449
1733235600000|2024-12-03 14:20:00|12664.3|12662.8|12662.2|12661.3|12665.4|12664.1|12662|12660.6|353
1733235900000|2024-12-03 14:25:00|12662.1|12661.2|12666.1|12665.2|12667.5|12666.1|12661.7|12660.8|281
1733236200000|2024-12-03 14:30:00|12666.2|12665.3|12670.2|12669.3|12672.8|12671.9|12666|12665.1|453
1733236500000|2024-12-03 14:35:00|12670|12669.1|12665|12664.1|12672.2|12671.1|12663.3|12662.4|461
1733236800000|2024-12-03 14:40:00|12664.9|12664|12662.1|12661.2|12669|12668.1|12661.1|12660.2|403
1733237100000|2024-12-03 14:45:00|12662|12661.1|12662.1|12660.6|12667.3|12666.4|12661.2|12660|428
1733237400000|2024-12-03 14:50:00|12662.2|12660.7|12664.4|12663.5|12664.9|12664|12659|12658.1|350
1733237700000|2024-12-03 14:55:00|12664.3|12663.4|12670.1|12659.1|12670.3|12665.5|12663.1|12659.1|335
1733238000000|2024-12-03 15:00:00|12670.4|12659.4|12655.9|12655|12671.6|12661.3|12648.6|12647.7|802
1733238300000|2024-12-03 15:05:00|12656.2|12655.3|12653.3|12652.4|12657.9|12656.5|12651|12650|614
1733238600000|2024-12-03 15:10:00|12653.5|12652.6|12649.6|12648.7|12656.2|12655.3|12649.1|12647.6|627
1733238900000|2024-12-03 15:15:00|12649.8|12648.9|12649.2|12647.7|12653.1|12652.2|12647.8|12646.8|568
1733239200000|2024-12-03 15:20:00|12649.1|12647.6|12646.1|12645.2|12649.2|12647.7|12642.1|12640.6|535
1733239500000|2024-12-03 15:25:00|12646.5|12645.6|12639|12637.5|12648.8|12647.5|12637.3|12636.1|641
1733239800000|2024-12-03 15:30:00|12638.8|12637.3|12647.2|12645.7|12647.5|12646.6|12637.4|12636.5|632
1733240100000|2024-12-03 15:35:00|12647.5|12646|12650.1|12649.2|12651.2|12650.3|12645.4|12643.9|487
1733240400000|2024-12-03 15:40:00|12650.2|12649.3|12654.5|12653|12654.8|12653.3|12644.9|12643.5|527
1733240700000|2024-12-03 15:45:00|12654.7|12653.2|12663.2|12662.3|12664|12663.1|12651.6|12650.7|625
1733241000000|2024-12-03 15:50:00|12663.6|12662.7|12666.4|12665.5|12670.7|12669.8|12662.8|12661.9|639
1733241300000|2024-12-03 15:55:00|12666.3|12665.4|12662.3|12661.4|12668.2|12666.8|12660.2|12659.2|577
1733241600000|2024-12-03 16:00:00|12662.5|12661.6|12660|12659.1|12664.4|12663.3|12657.8|12656.3|557
1733241900000|2024-12-03 16:05:00|12659.9|12659|12652.9|12652|12659.9|12659|12652.9|12652|399
1733242200000|2024-12-03 16:10:00|12653|12652.1|12655.8|12654.9|12658.6|12657.7|12651.9|12650.5|367
1733242500000|2024-12-03 16:15:00|12655.9|12655|12662.1|12661.2|12663.3|12662.4|12655.8|12654.9|309
1733242800000|2024-12-03 16:20:00|12662.4|12661.5|12665.7|12664.8|12667.3|12666.3|12662.4|12661.5|335
1733243100000|2024-12-03 16:25:00|12665.6|12664.7|12660.9|12660|12665.6|12664.7|12660|12659.1|281
1733243400000|2024-12-03 16:30:00|12661.3|12660.4|12662.2|12661.3|12664.2|12662.7|12659.8|12658.9|285
1733243700000|2024-12-03 16:35:00|12662.1|12661.2|12659.7|12658.8|12663.2|12661.7|12658|12657.1|257
1733244000000|2024-12-03 16:40:00|12659.3|12658.4|12665.5|12664.6|12666.9|12666|12659.2|12658.3|284
1733244300000|2024-12-03 16:45:00|12665.2|12664.3|12667.8|12666.9|12668.2|12667.3|12663.5|12662.6|278
1733244600000|2024-12-03 16:50:00|12667.7|12666.8|12674.1|12673.2|12674.7|12673.8|12667.7|12666.8|254
1733244900000|2024-12-03 16:55:00|12674.3|12673.4|12675.3|12674.4|12675.3|12674.4|12670.1|12669.2|230
1733245200000|2024-12-03 17:00:00|12675.2|12674.3|12675|12673.5|12678.7|12677.8|12674.5|12673.2|298
1733245500000|2024-12-03 17:05:00|12675.1|12673.6|12673.1|12672.2|12675.4|12673.9|12671|12669.9|259
1733245800000|2024-12-03 17:10:00|12673|12672.1|12674.9|12674|12675.4|12674.5|12671|12670.1|239
1733246100000|2024-12-03 17:15:00|12675|12674.1|12673.7|12672.8|12675.5|12674.6|12671.9|12671|265
1733246400000|2024-12-03 17:20:00|12673.4|12672.5|12669.9|12669|12673.4|12672.5|12668.5|12667|299
1733246700000|2024-12-03 17:25:00|12670.4|12669.5|12670.5|12669.6|12670.9|12670|12666.3|12664.8|300
1733247000000|2024-12-03 17:30:00|12670.8|12669.9|12675.9|12675|12675.9|12675|12670.8|12669.9|219
1733247300000|2024-12-03 17:35:00|12676.1|12675.2|12675.8|12674.9|12676.6|12675.7|12671.6|12670.1|240
1733247600000|2024-12-03 17:40:00|12675.4|12674.5|12670.8|12669.3|12676.7|12675.8|12670.8|12669.3|277
1733247900000|2024-12-03 17:45:00|12671.1|12669.6|12673.4|12672.5|12674.2|12672.9|12667.3|12666.4|307
1733248200000|2024-12-03 17:50:00|12673.3|12672.4|12681.6|12680.1|12682.1|12680.6|12673.3|12672.4|231
1733248500000|2024-12-03 17:55:00|12681.7|12680.2|12692.2|12691.3|12693|12692.1|12681.7|12680.2|359
1733248800000|2024-12-03 18:00:00|12692|12691.1|12695.1|12694.2|12697.4|12696.5|12691.8|12690.9|323
1733249100000|2024-12-03 18:05:00|12695|12694.1|12695.8|12694.9|12697.6|12696.7|12692.4|12691.5|298
1733249400000|2024-12-03 18:10:00|12695.5|12694.6|12695.3|12694.4|12696.2|12695.1|12694.1|12693.1|218
1733249700000|2024-12-03 18:15:00|12695.4|12694.5|12696.8|12695.3|12697.4|12695.9|12692.8|12691.8|230
1733250000000|2024-12-03 18:20:00|12696.9|12695.4|12696.3|12695.4|12700.4|12699.1|12695.5|12694.2|304
1733250300000|2024-12-03 18:25:00|12696.5|12695.6|12698|12696.5|12700.2|12698.8|12696.4|12695.5|199
1733250600000|2024-12-03 18:30:00|12698.2|12696.7|12697|12696.1|12699.1|12698.2|12696.2|12694.7|213
1733250900000|2024-12-03 18:35:00|12697.1|12696.2|12696.3|12695.4|12699.2|12697.7|12695.9|12694.5|203
1733251200000|2024-12-03 18:40:00|12696.5|12695.6|12695.1|12693.6|12697.2|12696|12692.6|12691.7|183
1733251500000|2024-12-03 18:45:00|12695|12693.5|12693.4|12691.9|12696.6|12695.1|12693.3|12691.8|153
1733251800000|2024-12-03 18:50:00|12693.2|12691.7|12691.3|12690.4|12693.9|12692.4|12690.9|12689.6|218
1733252100000|2024-12-03 18:55:00|12691.2|12690.3|12698.2|12696.7|12698.3|12696.8|12690.7|12689.8|267
1733252400000|2024-12-03 19:00:00|12698.3|12696.8|12694.9|12694|12699.3|12697.9|12693.2|12692.3|227
1733252700000|2024-12-03 19:05:00|12694.8|12693.9|12692.9|12692|12695.9|12695|12690.8|12689.9|141
1733253000000|2024-12-03 19:10:00|12692.8|12691.9|12686.5|12685.6|12692.9|12692|12686.3|12685.4|137
1733253300000|2024-12-03 19:15:00|12686.3|12685.4|12683.9|12683|12687.6|12686.7|12682.7|12681.4|231
1733253600000|2024-12-03 19:20:00|12684|12683.1|12680.1|12679.2|12684.3|12683.4|12680|12679.1|172
1733253900000|2024-12-03 19:25:00|12679.6|12678.7|12680|12679.1|12681.3|12680.4|12678.3|12677.4|260
1733254200000|2024-12-03 19:30:00|12679.9|12679|12680|12679.1|12684.2|12683.3|12679.7|12678.8|214
1733254500000|2024-12-03 19:35:00|12679.8|12678.9|12679.4|12678.5|12680.6|12679.6|12678.4|12677.3|198
1733254800000|2024-12-03 19:40:00|12679.3|12678.4|12677.1|12676.2|12679.5|12678.4|12676.5|12675.6|134
1733255100000|2024-12-03 19:45:00|12677|12676.1|12674.8|12673.3|12677|12676.1|12673.4|12672.5|123
1733255400000|2024-12-03 19:50:00|12674.6|12673.1|12671.4|12670.5|12674.7|12673.6|12670.8|12669.9|143
1733255700000|2024-12-03 19:55:00|12671.2|12670.3|12668.7|12667.2|12671.2|12670.3|12666.6|12665.7|259
1733256000000|2024-12-03 20:00:00|12668.5|12667|12671.2|12669.7|12671.4|12669.9|12666|12665.1|259
1733256300000|2024-12-03 20:05:00|12671.3|12669.8|12677.2|12676.3|12677.2|12676.3|12671.3|12669.8|221
1733256600000|2024-12-03 20:10:00|12677|12676.1|12677|12676.1|12677.6|12676.7|12675.4|12674.5|203
1733256900000|2024-12-03 20:15:00|12677.1|12676.2|12675.1|12674.2|12677.6|12676.7|12674.2|12673.3|182
1733257200000|2024-12-03 20:20:00|12675.2|12674.3|12674.3|12673.4|12676|12675.1|12673.7|12672.8|155
1733257500000|2024-12-03 20:25:00|12674.5|12673.6|12673.8|12672.9|12674.8|12673.9|12672.9|12672|180
1733257800000|2024-12-03 20:30:00|12673.7|12672.8|12673.6|12672.7|12675|12674.1|12672|12671.1|190
1733258100000|2024-12-03 20:35:00|12673.9|12673|12674.2|12673.3|12676.3|12675.4|12673.8|12672.6|125
1733258400000|2024-12-03 20:40:00|12674.1|12673.2|12671.2|12670.3|12675|12674.1|12671.1|12670.2|225
1733258700000|2024-12-03 20:45:00|12671|12670.1|12670.4|12668.9|12671.2|12670.3|12669.2|12667.7|250
1733259000000|2024-12-03 20:50:00|12670.5|12669|12671.4|12670.5|12672.8|12671.9|12670.5|12669|222
1733259300000|2024-12-03 20:55:00|12671.2|12670.3|12672.2|12671.3|12673.8|12671.9|12670.8|12669.3|314
1733259600000|2024-12-03 21:00:00|12672|12671.1|12671.1|12670.2|12675.4|12674.5|12670.8|12669.9|203
1733259900000|2024-12-03 21:05:00|12671.2|12670.3|12672.6|12671.7|12673|12672.1|12671.2|12670.3|80
1733260200000|2024-12-03 21:10:00|12672.8|12671.9|12672.4|12671.5|12673.4|12672.4|12672.3|12671.4|93
1733260500000|2024-12-03 21:15:00|12672.3|12671.4|12671.1|12670.2|12673.1|12672.2|12671.1|12670.2|85
1733260800000|2024-12-03 21:20:00|12671|12670.1|12671|12670.1|12671.8|12670.9|12670.9|12669.7|93
1733261100000|2024-12-03 21:25:00|12671.1|12670.2|12672.2|12671.3|12673.7|12672.8|12671.1|12670.2|89
1733261400000|2024-12-03 21:30:00|12672.1|12671.2|12673.8|12672.9|12674.6|12673.3|12671.9|12671|72
1733261700000|2024-12-03 21:35:00|12673.9|12673|12673.3|12672.4|12674.6|12673.5|12673.1|12672.2|63
1733262000000|2024-12-03 21:40:00|12673.4|12672.5|12674.4|12672.9|12674.9|12673.9|12673.4|12672.4|75
1733262300000|2024-12-03 21:45:00|12674.5|12673|12673.8|12672.3|12674.5|12673|12672.7|12671.2|107
1733262600000|2024-12-03 21:50:00|12674.2|12672.7|12674.6|12673.1|12675.3|12673.8|12674.1|12672.6|123
1733262900000|2024-12-03 21:55:00|12675.1|12672.7|12675.9|12671.3|12675.9|12672.9|12674|12669.5|355
1733263200000|2024-12-03 22:00:00|12679.4|12667.5|12680.5|12668.6|12681.4|12669.5|12677.8|12665.9|22
1733263500000|2024-12-03 22:05:00|12679.4|12667.5|12676.6|12666.1|12680.1|12668.2|12675.7|12665.8|89
1733263800000|2024-12-03 22:10:00|12676.7|12666.2|12676.3|12666.6|12676.9|12666.7|12676.1|12665.7|28
1733264100000|2024-12-03 22:15:00|12677.5|12666.7|12677.9|12666|12677.9|12666.8|12676.1|12665.2|28
1733264400000|2024-12-03 22:20:00|12678|12666.1|12675|12665.7|12678|12666.1|12675|12663.8|29
1733264700000|2024-12-03 22:25:00|12675.3|12666.4|12675.6|12666.1|12677|12666.4|12675.3|12664.9|16
1733265000000|2024-12-03 22:30:00|12675.4|12666.2|12674.9|12666.8|12676.9|12667|12674.7|12664.9|42
1733265300000|2024-12-03 22:35:00|12674.8|12666.9|12674.2|12667.3|12675.1|12667.4|12674.1|12666.6|25
1733265600000|2024-12-03 22:40:00|12674.8|12666.8|12675|12666.7|12675.1|12667.6|12674.2|12666.7|18
1733265900000|2024-12-03 22:45:00|12674.6|12667|12676.2|12666.7|12676.2|12667.7|12673.8|12666.7|54
1733266200000|2024-12-03 22:50:00|12676.1|12666.6|12676.3|12666.1|12676.9|12667.9|12674.9|12665.9|63
1733266500000|2024-12-03 22:55:00|12676.4|12665.9|12676|12670.5|12676.7|12670.5|12674.8|12665.9|74
1733266800000|2024-12-03 23:00:00|12676.3|12670.4|12671.9|12668.6|12676.3|12670.4|12671.9|12668|82
1733267100000|2024-12-03 23:05:00|12671.4|12669.1|12670.2|12668.7|12671.4|12669.1|12669.5|12667.5|39
1733267400000|2024-12-03 23:10:00|12670|12668.5|12669.1|12667.6|12670.1|12668.5|12668.7|12667.2|42
1733267700000|2024-12-03 23:15:00|12669.2|12667.7|12669.5|12668|12670|12668.5|12669.1|12667.6|50
1733268000000|2024-12-03 23:20:00|12669.7|12668.2|12670.9|12669.4|12671.1|12669.6|12669.5|12668|141
1733268300000|2024-12-03 23:25:00|12671|12669.5|12670.2|12668.7|12671|12669.5|12669.6|12668.1|85
1733268600000|2024-12-03 23:30:00|12670.1|12668.6|12670.9|12669.4|12671.4|12669.9|12669.9|12668.4|121
1733268900000|2024-12-03 23:35:00|12671|12669.5|12670.9|12669.4|12671.2|12669.7|12670.2|12668.7|160
1733269200000|2024-12-03 23:40:00|12671|12669.5|12671.7|12670.2|12671.8|12670.3|12670.8|12669.3|123
1733269500000|2024-12-03 23:45:00|12671.6|12670.1|12672.9|12671.4|12673.5|12672|12671.4|12669.9|86
1733269800000|2024-12-03 23:50:00|12672.8|12671.3|12673.4|12671.9|12673.6|12672.1|12672|12670.5|64
1733270100000|2024-12-03 23:55:00|12673.5|12672|12674.9|12673.4|12675.6|12674.1|12673.4|12671.9|42
1733270400000|2024-12-04 00:00:00|12674.8|12673.3|12677.4|12675.9|12677.9|12676.4|12674.2|12672.7|63
1733270700000|2024-12-04 00:05:00|12677.5|12676|12678|12676.5|12678.8|12677.3|12677.4|12675.9|73
1733271000000|2024-12-04 00:10:00|12677.9|12676.4|12674.5|12673|12678.9|12677.4|12674|12672.5|84
1733271300000|2024-12-04 00:15:00|12674.4|12672.9|12673|12671.5|12674.8|12673.3|12672.4|12670.9|84
1733271600000|2024-12-04 00:20:00|12673.1|12671.6|12671.4|12669.9|12673.7|12672.2|12671.4|12669.9|99
1733271900000|2024-12-04 00:25:00|12671.5|12670|12671.5|12670|12672.2|12670.7|12671.4|12669.9|58
1733272200000|2024-12-04 00:30:00|12671.3|12669.8|12667.7|12666.2|12671.3|12669.8|12666.1|12664.6|262
1733272500000|2024-12-04 00:35:00|12667.3|12665.8|12665.7|12664.2|12667.8|12666.3|12664.5|12663|251
1733272800000|2024-12-04 00:40:00|12666|12664.5|12666.3|12664.8|12667|12665.5|12665.3|12663.8|210
1733273100000|2024-12-04 00:45:00|12666.4|12664.9|12665.8|12664.3|12668.3|12666.8|12665.2|12663.7|193
1733273400000|2024-12-04 00:50:00|12665.7|12664.2|12667.6|12666.1|12670.3|12668.8|12665.7|12664.2|268
1733273700000|2024-12-04 00:55:00|12667.7|12666.2|12664.1|12663.2|12667.7|12666.2|12663|12662.1|314
1733274000000|2024-12-04 01:00:00|12664|12663.1|12662.1|12661.2|12665.3|12664.4|12662|12661.1|208
1733274300000|2024-12-04 01:05:00|12662|12661.1|12660.8|12659.9|12665.3|12663.8|12660.7|12659.8|170
1733274600000|2024-12-04 01:10:00|12661.1|12660.2|12662|12660.5|12662.7|12661.6|12660.6|12659.7|143
1733274900000|2024-12-04 01:15:00|12662.1|12660.6|12668.8|12667.9|12669.9|12669|12661.4|12659.9|311
1733275200000|2024-12-04 01:20:00|12668.7|12667.8|12668.3|12666.8|12672.4|12671.5|12667.5|12666.4|209
1733275500000|2024-12-04 01:25:00|12668.4|12666.9|12668.2|12667.3|12671.1|12670.2|12668.1|12666.6|183
1733275800000|2024-12-04 01:30:00|12668.3|12667.4|12668.7|12667.2|12671.7|12670.2|12667.8|12666.3|250
1733276100000|2024-12-04 01:35:00|12668.6|12667.1|12671.4|12670.5|12674.5|12673.3|12666.7|12665.5|255
1733276400000|2024-12-04 01:40:00|12671.5|12670.6|12671.2|12670.3|12673.3|12672.4|12669.2|12668.3|156
1733276700000|2024-12-04 01:45:00|12670.6|12669.7|12668.2|12667.3|12670.6|12669.7|12668.2|12667.3|186
1733277000000|2024-12-04 01:50:00|12668.1|12667.2|12668.8|12667.9|12670.9|12670|12668|12667.1|163
1733277300000|2024-12-04 01:55:00|12668.9|12668|12667.9|12667|12670.3|12669.4|12666.3|12665.4|240
1733277600000|2024-12-04 02:00:00|12667.8|12666.9|12668.2|12667.3|12671.2|12670.3|12667.8|12666.9|189
1733277900000|2024-12-04 02:05:00|12668.4|12667.5|12669.6|12668.1|12671.1|12670.2|12667.9|12666.5|188
1733278200000|2024-12-04 02:10:00|12669.7|12668.2|12668|12667.1|12669.7|12668.2|12665.7|12664.2|193
1733278500000|2024-12-04 02:15:00|12668.1|12667.2|12670|12668.5|12670|12668.8|12667.6|12666.7|166
1733278800000|2024-12-04 02:20:00|12670.1|12668.6|12668.7|12667.8|12671.5|12670|12668.2|12667.3|224
1733279100000|2024-12-04 02:25:00|12669.1|12668.2|12668.9|12668|12670.4|12669.5|12667.5|12666.6|204
1733279400000|2024-12-04 02:30:00|12668.6|12667.7|12669.2|12668.3|12672.3|12671.4|12667.5|12666.6|265
1733279700000|2024-12-04 02:35:00|12669.3|12668.4|12668.2|12667.3|12670.5|12669.6|12666.6|12665.7|232
1733280000000|2024-12-04 02:40:00|12668.1|12667.2|12665.3|12664.4|12668.1|12667.2|12664|12663.1|206
1733280300000|2024-12-04 02:45:00|12665.6|12664.7|12665.7|12664.2|12666.1|12665.2|12664.2|12663.3|150
1733280600000|2024-12-04 02:50:00|12665.6|12664.1|12664.4|12662.9|12666.5|12665|12663.9|12662.4|135
1733280900000|2024-12-04 02:55:00|12663.8|12662.3|12664.6|12663.1|12664.8|12663.6|12663|12661.5|193
1733281200000|2024-12-04 03:00:00|12664.7|12663.2|12661.1|12659.6|12664.9|12663.4|12660.5|12659|181
1733281500000|2024-12-04 03:05:00|12661.2|12659.7|12659.3|12657.8|12662.3|12660.8|12658.4|12656.9|199
1733281800000|2024-12-04 03:10:00|12659.4|12657.9|12659.7|12658.2|12661.7|12660.2|12658.6|12657.1|163
1733282100000|2024-12-04 03:15:00|12659.8|12658.3|12659.6|12658.1|12661.7|12660.2|12659.5|12658|152
1733282400000|2024-12-04 03:20:00|12659.7|12658.2|12658.8|12657.3|12660.4|12658.9|12657.6|12656.1|155
1733282700000|2024-12-04 03:25:00|12658.6|12657.1|12656.2|12655.3|12658.6|12657.1|12655.4|12654.3|161
1733283000000|2024-12-04 03:30:00|12655.7|12654.8|12653.6|12652.1|12656.2|12655.3|12652.8|12651.3|212
1733283300000|2024-12-04 03:35:00|12653.5|12652|12654|12653.1|12655.1|12654.2|12653|12651.9|189
1733283600000|2024-12-04 03:40:00|12654.2|12653.3|12657.4|12656.5|12659.1|12658.2|12654.2|12653.3|208
1733283900000|2024-12-04 03:45:00|12657.5|12656.6|12658.7|12657.2|12659.2|12657.7|12657.4|12656.5|151
1733284200000|2024-12-04 03:50:00|12658.8|12657.3|12657.4|12656.5|12658.8|12657.7|12656.5|12655.1|129
1733284500000|2024-12-04 03:55:00|12657.5|12656.6|12656.2|12655.3|12658.3|12657.2|12655.5|12654.6|176
1733284800000|2024-12-04 04:00:00|12656.1|12655.2|12654.4|12652.9|12656.5|12655.6|12652.9|12651.4|232
1733285100000|2024-12-04 04:05:00|12654.3|12652.8|12658.9|12657.4|12660.5|12659.6|12654.1|12652.6|229
1733285400000|2024-12-04 04:10:00|12659.1|12657.6|12660.2|12659.3|12660.3|12659.4|12657.7|12656.8|153
1733285700000|2024-12-04 04:15:00|12660.1|12659.2|12662.5|12661.6|12662.7|12661.8|12660.1|12659.2|186
1733286000000|2024-12-04 04:20:00|12662.6|12661.7|12663.6|12662.7|12664.1|12663.2|12662.5|12661|156
1733286300000|2024-12-04 04:25:00|12663.8|12662.9|12664.3|12663.4|12665.1|12663.7|12663.8|12662.4|119
1733286600000|2024-12-04 04:30:00|12664.1|12663.2|12665.2|12664.3|12666.2|12664.7|12663.8|12662.8|134
1733286900000|2024-12-04 04:35:00|12665.4|12664.5|12665|12664.1|12666.7|12665.3|12664.5|12663|132
1733287200000|2024-12-04 04:40:00|12665.1|12664.2|12669|12667.5|12669.3|12667.8|12664.7|12663.8|125
1733287500000|2024-12-04 04:45:00|12669.2|12667.7|12674.5|12673.6|12674.6|12673.7|12668|12666.5|170
1733287800000|2024-12-04 04:50:00|12674.6|12673.7|12675.6|12674.7|12678.7|12677.7|12673.8|12672.9|215
1733288100000|2024-12-04 04:55:00|12675.8|12674.9|12680.5|12679|12681|12680|12675.8|12674.9|194
1733288400000|2024-12-04 05:00:00|12680.6|12679.1|12680.2|12678.7|12681|12680.1|12678.5|12677.4|120
1733288700000|2024-12-04 05:05:00|12680.4|12678.9|12681|12680.1|12682.2|12680.8|12679|12677.5|127
1733289000000|2024-12-04 05:10:00|12681.1|12680.2|12686.7|12685.2|12687.8|12686.3|12679.2|12678.3|178
1733289300000|2024-12-04 05:15:00|12686.6|12685.1|12687.7|12686.2|12687.8|12686.6|12685.5|12684|102
1733289600000|2024-12-04 05:20:00|12687.8|12686.3|12687.3|12685.8|12688.8|12687.3|12685.3|12684.4|113
1733289900000|2024-12-04 05:25:00|12687.4|12685.9|12688.4|12687.5|12688.7|12687.8|12687.2|12685.9|123
1733290200000|2024-12-04 05:30:00|12688.5|12687.6|12695.3|12694.4|12695.5|12694.6|12688.3|12687.4|136
1733290500000|2024-12-04 05:35:00|12695|12694.1|12691.3|12690.4|12695|12694.1|12691.2|12689.8|157
1733290800000|2024-12-04 05:40:00|12691.2|12690.3|12692.5|12691|12692.7|12691.4|12690.9|12689.4|140
1733291100000|2024-12-04 05:45:00|12692.6|12691.1|12693|12692.1|12694.6|12693.1|12691.9|12691|140
1733291400000|2024-12-04 05:50:00|12693.1|12692.2|12693.2|12692.3|12694|12693.1|12691.6|12690.7|125
1733291700000|2024-12-04 05:55:00|12693.3|12692.4|12691.4|12690.5|12693.3|12692.4|12690.4|12689.5|123
1733292000000|2024-12-04 06:00:00|12691.5|12690.6|12689|12687.5|12691.5|12690.6|12688.1|12686.6|140
1733292300000|2024-12-04 06:05:00|12688.9|12687.4|12686.8|12685.3|12689.1|12687.6|12686.7|12685.2|108
1733292600000|2024-12-04 06:10:00|12686.5|12685|12684.7|12683.2|12686.6|12685.1|12683.5|12682|133
1733292900000|2024-12-04 06:15:00|12684.9|12683.4|12683.9|12682.4|12686.4|12684.9|12683.4|12681.9|106
1733293200000|2024-12-04 06:20:00|12683.7|12682.2|12687.7|12686.8|12688.9|12688|12682.8|12681.3|166
1733293500000|2024-12-04 06:25:00|12687.6|12686.7|12688.7|12687.8|12689.5|12688.6|12686.7|12685.8|219
1733293800000|2024-12-04 06:30:00|12688.4|12687.5|12691.2|12690.3|12691.6|12690.7|12687.4|12686.5|187
1733294100000|2024-12-04 06:35:00|12690.8|12689.9|12692|12691.1|12692.5|12691.6|12689.9|12689|165
1733294400000|2024-12-04 06:40:00|12692.1|12691.2|12691.8|12689.6|12692.5|12691.4|12690.5|12689.4|189
1733294700000|2024-12-04 06:45:00|12691.9|12689.5|12697.1|12696.2|12697.3|12696.4|12691.8|12689.5|234
1733295000000|2024-12-04 06:50:00|12697.7|12696.8|12698.9|12698|12702|12701.1|12697.3|12696.3|287
1733295300000|2024-12-04 06:55:00|12698.5|12697.6|12697.7|12696.8|12698.6|12697.7|12696.2|12695.3|211
1733295600000|2024-12-04 07:00:00|12697.6|12696.7|12698.6|12697.7|12698.7|12697.8|12694.1|12693.2|273
1733295900000|2024-12-04 07:05:00|12698.7|12697.8|12695.3|12694.4|12699|12698.1|12695.3|12694.4|175
1733296200000|2024-12-04 07:10:00|12695.4|12694.5|12691.3|12690.4|12697.1|12696.2|12690.1|12689.2|339
1733296500000|2024-12-04 07:15:00|12690.9|12690|12691|12690.1|12692.6|12691.4|12689.3|12688.4|284
1733296800000|2024-12-04 07:20:00|12690.8|12689.9|12685|12683.5|12690.8|12689.9|12683.5|12682|221
1733297100000|2024-12-04 07:25:00|12685.4|12683.9|12682.6|12681.1|12687.1|12686.2|12681.4|12680.2|233
1733297400000|2024-12-04 07:30:00|12682.5|12681|12683.5|12682|12686.4|12684.9|12681.4|12680.1|257
1733297700000|2024-12-04 07:35:00|12683.6|12682.1|12679.8|12678.3|12683.6|12682.1|12678.9|12677.4|205
1733298000000|2024-12-04 07:40:00|12679.6|12678.1|12681.3|12679.8|12681.3|12679.8|12676.2|12675|304
1733298300000|2024-12-04 07:45:00|12681.2|12679.7|12678.5|12677|12683.1|12681.6|12678.3|12676.8|296
1733298600000|2024-12-04 07:50:00|12678.4|12676.9|12679.5|12678|12681.4|12679.9|12677.2|12675.7|246
1733298900000|2024-12-04 07:55:00|12679.4|12677.9|12682.1|12680.6|12684|12682.5|12677.4|12675.9|269
1733299200000|2024-12-04 08:00:00|12681.9|12680.4|12693.7|12692.2|12694.9|12693.4|12681|12679.5|502
1733299500000|2024-12-04 08:05:00|12693.8|12692.3|12693.6|12692.1|12695.7|12694.6|12689.8|12688.3|377
1733299800000|2024-12-04 08:10:00|12693.7|12692.2|12690.8|12689.3|12695.8|12694.3|12689.6|12688.1|352
1733300100000|2024-12-04 08:15:00|12690.9|12689.4|12695.1|12693.6|12695.7|12694.2|12690.6|12689.1|309
1733300400000|2024-12-04 08:20:00|12694.9|12693.4|12686.8|12685.9|12695.1|12693.6|12686.4|12685.5|316
1733300700000|2024-12-04 08:25:00|12687|12686.1|12680.3|12679.4|12687|12686.1|12676.1|12675.2|440
1733301000000|2024-12-04 08:30:00|12679.7|12678.8|12675.9|12675|12680.5|12679.6|12669.3|12667.8|382
1733301300000|2024-12-04 08:35:00|12675.6|12674.7|12675.3|12674.4|12677.9|12677|12672.5|12671.6|346
1733301600000|2024-12-04 08:40:00|12675.4|12674.5|12678.2|12677.3|12681.2|12680.3|12674|12673.1|300
1733301900000|2024-12-04 08:45:00|12677.8|12676.9|12668.2|12667.3|12677.8|12676.9|12667.9|12667|446
1733302200000|2024-12-04 08:50:00|12668.3|12667.4|12671.4|12670.5|12672.6|12671.7|12668.3|12667.4|261
1733302500000|2024-12-04 08:55:00|12671.3|12670.4|12672.7|12671.2|12674|12673.1|12670.1|12669.2|361
1733302800000|2024-12-04 09:00:00|12672.6|12671.1|12636.8|12635.3|12673.1|12672|12630.9|12629.4|1091
1733303100000|2024-12-04 09:05:00|12636.7|12635.2|12639.6|12638.1|12648.4|12646.9|12633|12631.5|773
1733303400000|2024-12-04 09:10:00|12639.5|12638|12645.6|12644.1|12645.9|12645|12636|12635.1|502
1733303700000|2024-12-04 09:15:00|12645.8|12644.3|12647.3|12646.4|12655.8|12654.3|12645.5|12644|511
1733304000000|2024-12-04 09:20:00|12647.4|12646.5|12652.4|12651.5|12654.6|12653.7|12647.3|12646.4|376
1733304300000|2024-12-04 09:25:00|12652.3|12651.4|12656.2|12654.7|12657|12656.1|12650.3|12649.4|277
1733304600000|2024-12-04 09:30:00|12657.2|12655.7|12664.2|12663.3|12666.8|12665.3|12656.8|12655.3|452
1733304900000|2024-12-04 09:35:00|12664.6|12663.7|12665.2|12664.3|12666.5|12665.3|12660.5|12659.6|403
1733305200000|2024-12-04 09:40:00|12664.9|12664|12674|12671.7|12675.6|12674.5|12664.1|12663.2|445
1733305500000|2024-12-04 09:45:00|12673.9|12671.8|12679.9|12679|12680.3|12679.4|12673|12671.5|399
1733305800000|2024-12-04 09:50:00|12679.8|12678.9|12682.3|12681.4|12682.4|12681.5|12677.2|12676.3|329
1733306100000|2024-12-04 09:55:00|12682.4|12681.5|12677.1|12676.2|12682.4|12681.5|12674.7|12673.8|322
1733306400000|2024-12-04 10:00:00|12677.2|12676.3|12676|12675.1|12678.8|12677.9|12674.8|12673.9|322
1733306700000|2024-12-04 10:05:00|12676.1|12675.2|12674|12672.5|12681.2|12679.7|12673.4|12672.5|314
1733307000000|2024-12-04 10:10:00|12673.6|12672.7|12680.4|12678.9|12680.5|12679|12673|12672.1|260
1733307300000|2024-12-04 10:15:00|12680.3|12678.8|12679.2|12678.3|12684|12683.1|12677.2|12676.2|300
1733307600000|2024-12-04 10:20:00|12679.4|12678.5|12678|12677.1|12683.1|12682.2|12677.5|12676.6|192
1733307900000|2024-12-04 10:25:00|12678.1|12677.2|12676.1|12675.2|12678.2|12677.3|12674.2|12673.3|267
1733308200000|2024-12-04 10:30:00|12676.2|12675.3|12675.9|12675|12679.1|12678.2|12675.1|12674.2|260
1733308500000|2024-12-04 10:35:00|12675.8|12674.9|12673.6|12672.7|12676.1|12675.2|12673.3|12672.4|155
1733308800000|2024-12-04 10:40:00|12673.4|12672.5|12673.6|12672.1|12673.6|12672.6|12669.6|12668.3|266
1733309100000|2024-12-04 10:45:00|12673.7|12672.2|12670.8|12669.9|12674.1|12673.2|12670.3|12669|185
1733309400000|2024-12-04 10:50:00|12670.1|12669.2|12670.1|12669.2|12674.5|12673.6|12668.6|12667.7|289
1733309700000|2024-12-04 10:55:00|12670|12669.1|12667|12665.5|12670.7|12669.8|12665|12664.1|357
1733310000000|2024-12-04 11:00:00|12667.1|12665.6|12672.8|12671.9|12673.8|12672.9|12666.7|12665.5|246
1733310300000|2024-12-04 11:05:00|12672.9|12672|12671|12670.1|12675.2|12674.3|12669.3|12667.9|385
1733310600000|2024-12-04 11:10:00|12671.1|12670.2|12668|12667.1|12671.2|12670.3|12666.4|12665.5|266
1733310900000|2024-12-04 11:15:00|12668.1|12667.2|12663.7|12662.8|12668.1|12667.2|12662.6|12661.4|310
1733311200000|2024-12-04 11:20:00|12663.5|12662.6|12666.8|12665.9|12668.8|12667.9|12663.5|12662.6|213
1733311500000|2024-12-04 11:25:00|12667|12666.1|12672.1|12671.2|12673.2|12672.3|12666.7|12665.8|172
1733311800000|2024-12-04 11:30:00|12672.3|12671.4|12670|12669.1|12674.2|12673.3|12669.8|12668.9|217
1733312100000|2024-12-04 11:35:00|12669.9|12669|12677.1|12676.2|12677.2|12676.3|12669.1|12668.2|198
1733312400000|2024-12-04 11:40:00|12677|12676.1|12682|12681.1|12682|12681.1|12677|12676.1|216
1733312700000|2024-12-04 11:45:00|12682.3|12680.8|12674.9|12674|12683.3|12682.2|12674.8|12673.9|204
1733313000000|2024-12-04 11:50:00|12675|12674.1|12676.2|12675.3|12676.8|12675.8|12671.8|12670.9|182
1733313300000|2024-12-04 11:55:00|12676.1|12675.2|12680.5|12679|12686.4|12685.5|12674.6|12673.7|366
1733313600000|2024-12-04 12:00:00|12680.4|12678.9|12678.2|12677.3|12682.4|12681.5|12677.2|12675.9|374
1733313900000|2024-12-04 12:05:00|12678.1|12677.2|12676.1|12675.2|12679.5|12678.6|12675.1|12674.2|246
1733314200000|2024-12-04 12:10:00|12676.2|12675.3|12677.6|12676.7|12680.4|12679.5|12675.3|12674.4|222
1733314500000|2024-12-04 12:15:00|12677.5|12676.6|12676.7|12675.2|12680.4|12679.5|12675.8|12674.8|240
1733314800000|2024-12-04 12:20:00|12677.1|12675.6|12678.9|12678|12680.6|12679.7|12675.4|12674.5|241
1733315100000|2024-12-04 12:25:00|12678.7|12677.8|12674.6|12673.7|12678.7|12677.8|12674.6|12673.7|216
1733315400000|2024-12-04 12:30:00|12674.5|12673.6|12671.3|12670.4|12676.1|12675.2|12671|12670.1|239
1733315700000|2024-12-04 12:35:00|12671.1|12670.2|12673.2|12672.3|12673.6|12672.7|12670.8|12669.9|189
1733316000000|2024-12-04 12:40:00|12673.1|12672.2|12671.9|12671|12673.7|12672.7|12670.5|12669.6|188
1733316300000|2024-12-04 12:45:00|12671.8|12670.9|12671.4|12669.9|12675|12674.1|12671|12669.5|195
1733316600000|2024-12-04 12:50:00|12671.3|12669.8|12665.5|12664.6|12672.4|12670.9|12665.4|12664.5|230
1733316900000|2024-12-04 12:55:00|12665.4|12664.5|12666.1|12665.2|12666.2|12665.3|12662.2|12661.3|319
1733317200000|2024-12-04 13:00:00|12665.8|12664.9|12662.1|12661.2|12665.8|12664.9|12661.4|12660.1|255
1733317500000|2024-12-04 13:05:00|12662.9|12662|12667.5|12666.6|12668.4|12667.5|12662.8|12661.9|240
1733317800000|2024-12-04 13:10:00|12667.6|12666.7|12671.2|12665.7|12671.3|12667.3|12666.3|12663.7|198
1733318100000|2024-12-04 13:15:00|12672.8|12664.1|12670.1|12669.2|12676.6|12675.7|12670|12664.1|404
1733318400000|2024-12-04 13:20:00|12670.2|12669.3|12666.7|12665.8|12672.2|12671.3|12664.8|12663.9|460
1733318700000|2024-12-04 13:25:00|12666.8|12665.9|12674.4|12673.5|12675.4|12674.5|12666.7|12665.8|398
1733319000000|2024-12-04 13:30:00|12674.5|12673.6|12672|12671.1|12681.4|12680.5|12670.2|12669.3|445
1733319300000|2024-12-04 13:35:00|12672.1|12671.2|12679.4|12678.5|12680.3|12679.4|12672.1|12671.2|465
1733319600000|2024-12-04 13:40:00|12679.5|12678.6|12672.1|12671.2|12681.5|12680|12667.3|12666.4|959
1733319900000|2024-12-04 13:45:00|12671.9|12671|12668.2|12667.3|12672.9|12672|12667.2|12666.3|505
1733320200000|2024-12-04 13:50:00|12668.4|12667.5|12672|12671.1|12674.1|12673.2|12667.6|12666.7|443
1733320500000|2024-12-04 13:55:00|12672.1|12671.2|12670.9|12670|12674.1|12673.2|12668.8|12667.9|346
1733320800000|2024-12-04 14:00:00|12670.8|12669.9|12668.1|12667.2|12671.6|12670.7|12664.9|12664|345
1733321100000|2024-12-04 14:05:00|12668|12667.1|12665.3|12663.8|12669.4|12668.5|12663.1|12662.2|385
1733321400000|2024-12-04 14:10:00|12665.4|12663.9|12670.7|12669.8|12671.2|12670.3|12663.4|12661.9|426
1733321700000|2024-12-04 14:15:00|12670.4|12669.5|12674.6|12673.7|12674.7|12673.8|12669.1|12668.2|312
1733322000000|2024-12-04 14:20:00|12674.7|12673.8|12681.8|12680.9|12683|12682.1|12673.8|12672.9|310
1733322300000|2024-12-04 14:25:00|12681.9|12681|12682.9|12682|12684.5|12683.6|12680.8|12679.7|198
1733322600000|2024-12-04 14:30:00|12683.5|12682.6|12676.4|12675.5|12683.7|12682.8|12675.5|12674.6|351
1733322900000|2024-12-04 14:35:00|12676.5|12675.6|12672.6|12671.7|12677.9|12677|12671.3|12670.4|346
1733323200000|2024-12-04 14:40:00|12672.5|12671.6|12673.9|12670.3|12676.1|12674.6|12669.2|12668.3|318
1733323500000|2024-12-04 14:45:00|12673.6|12669.9|12670.8|12669.9|12677.9|12677|12670|12669.1|510
1733323800000|2024-12-04 14:50:00|12671|12670.1|12668.6|12667.7|12675.1|12674.2|12667.8|12666.9|403
1733324100000|2024-12-04 14:55:00|12668.7|12667.8|12676.9|12671.1|12676.9|12672.9|12668|12667.1|397
1733324400000|2024-12-04 15:00:00|12679.7|12668.7|12694.3|12693.4|12700.1|12695.5|12679.7|12668.7|1181
1733324700000|2024-12-04 15:05:00|12694.1|12693.2|12686.3|12684.8|12695.9|12694.6|12682.8|12681.6|803
1733325000000|2024-12-04 15:10:00|12686.2|12684.7|12691.7|12690.8|12695.3|12694.4|12686.1|12684.6|638
1733325300000|2024-12-04 15:15:00|12691.8|12690.9|12692.5|12691.6|12695.5|12694.6|12688.1|12687.2|684
1733325600000|2024-12-04 15:20:00|12692.7|12691.8|12697.2|12695.7|12697.5|12696|12690.1|12689.2|613
1733325900000|2024-12-04 15:25:00|12697.3|12695.8|12702.8|12701.9|12712.6|12711.7|12697.1|12695.6|937
1733326200000|2024-12-04 15:30:00|12702.9|12702|12691.2|12690.3|12707.3|12706.4|12686.9|12686|699
1733326500000|2024-12-04 15:35:00|12691|12690.1|12701.2|12699.7|12701.2|12699.8|12691|12690.1|571
1733326800000|2024-12-04 15:40:00|12700.9|12699.4|12703.1|12702.2|12707.7|12706.3|12700.2|12698.7|459
1733327100000|2024-12-04 15:45:00|12703|12702.1|12695.2|12693.7|12705|12703.5|12691.5|12690.3|916
1733327400000|2024-12-04 15:50:00|12695.3|12693.8|12702.9|12702|12706|12704.9|12694.2|12692.7|788
1733327700000|2024-12-04 15:55:00|12703|12702.1|12708.6|12707.7|12710.8|12709.9|12701|12700.1|795
1733328000000|2024-12-04 16:00:00|12708.8|12707.9|12710.9|12710|12711.1|12710.2|12705.7|12704.8|647
1733328300000|2024-12-04 16:05:00|12711.1|12710.2|12707.5|12706|12711.1|12710.2|12706.1|12704.7|416
1733328600000|2024-12-04 16:10:00|12707.4|12705.9|12706.6|12705.7|12713.2|12711.7|12704|12702.5|537
1733328900000|2024-12-04 16:15:00|12706.3|12705.4|12703.4|12702.5|12708.5|12707.3|12701.1|12700.2|404
1733329200000|2024-12-04 16:20:00|12703.3|12702.4|12711.2|12709.7|12715.2|12714|12702.6|12701.7|444
1733329500000|2024-12-04 16:25:00|12711.3|12709.8|12715.3|12713.8|12717.6|12716.1|12711.3|12709.8|442
1733329800000|2024-12-04 16:30:00|12716.1|12714.6|12715.1|12714.2|12718.2|12717.2|12714.6|12713.1|303
1733330100000|2024-12-04 16:35:00|12715.2|12714.3|12712.7|12711.2|12716.3|12714.8|12710.6|12709.1|319
1733330400000|2024-12-04 16:40:00|12712.5|12711|12706.5|12705.6|12713.4|12711.9|12706|12704.9|364
1733330700000|2024-12-04 16:45:00|12706.4|12705.5|12708|12707.1|12709|12708.1|12706.2|12705.3|261
1733331000000|2024-12-04 16:50:00|12707.6|12706.7|12708.2|12707.3|12711.2|12710.3|12707.5|12706.6|212
1733331300000|2024-12-04 16:55:00|12707.9|12707|12710.3|12709.4|12713.6|12712.7|12706.4|12705.5|267
1733331600000|2024-12-04 17:00:00|12710.2|12709.3|12710.9|12710|12713|12712.1|12708.2|12707.3|262
1733331900000|2024-12-04 17:05:00|12711|12710.1|12713.9|12712.4|12714.1|12713.2|12709.7|12708.8|293
1733332200000|2024-12-04 17:10:00|12714|12712.5|12715.9|12715|12718.1|12717.2|12712.5|12711.3|228
1733332500000|2024-12-04 17:15:00|12716.1|12715.2|12717.7|12716.8|12718.1|12717.2|12716|12714.8|207
1733332800000|2024-12-04 17:20:00|12717.8|12716.9|12720.2|12719.3|12720.3|12719.4|12716.5|12715.6|205
1733333100000|2024-12-04 17:25:00|12720.3|12719.4|12720.8|12719.9|12722.2|12721|12718.4|12716.9|306
1733333400000|2024-12-04 17:30:00|12721|12720.1|12719|12718.1|12722.1|12720.8|12717.2|12715.7|183
1733333700000|2024-12-04 17:35:00|12719.2|12718.3|12715.5|12714.6|12719.2|12718.3|12715.2|12714.3|204
1733334000000|2024-12-04 17:40:00|12715.4|12714.5|12713.8|12712.9|12716.6|12715.7|12713.4|12712.5|270
1733334300000|2024-12-04 17:45:00|12714|12713.1|12717.2|12716.3|12718.5|12717.6|12713.2|12712.3|235
1733334600000|2024-12-04 17:50:00|12717.4|12716.5|12718.7|12717.8|12719.2|12718.3|12716.1|12715.2|183
1733334900000|2024-12-04 17:55:00|12718.6|12717.7|12716.9|12716|12718.9|12718|12715.8|12714.9|193
1733335200000|2024-12-04 18:00:00|12717|12716.1|12718.9|12718|12719.4|12718.5|12716.2|12715.3|222
1733335500000|2024-12-04 18:05:00|12719|12718.1|12719.1|12717.6|12719.7|12718.8|12717.7|12716.2|153
1733335800000|2024-12-04 18:10:00|12718.7|12717.2|12714.9|12714|12718.9|12717.9|12714.3|12713.4|183
1733336100000|2024-12-04 18:15:00|12715|12714.1|12715.9|12715|12717.5|12716.6|12714.2|12713.3|209
1733336400000|2024-12-04 18:20:00|12715.3|12714.4|12715.4|12714.5|12716.7|12715.7|12713.5|12712|225
1733336700000|2024-12-04 18:25:00|12715.3|12714.4|12714.3|12713.4|12716.3|12715.2|12713.9|12713|147
1733337000000|2024-12-04 18:30:00|12714.2|12713.3|12711.1|12710.2|12714.2|12713.3|12709.8|12708.5|208
1733337300000|2024-12-04 18:35:00|12711.2|12710.3|12716.2|12715.3|12716.7|12715.8|12711.2|12710.3|194
1733337600000|2024-12-04 18:40:00|12716.3|12715.4|12707.3|12705.8|12717.8|12716.3|12706.3|12704.8|166
1733337900000|2024-12-04 18:45:00|12706.5|12705|12705.7|12704.8|12709|12708.1|12704.8|12703.7|104
1733338200000|2024-12-04 18:50:00|12705.8|12704.9|12701.8|12700.9|12708.1|12707|12699.8|12698.6|252
1733338500000|2024-12-04 18:55:00|12701.9|12701|12694.4|12691.2|12702.8|12701.9|12693.6|12689.6|195
1733338800000|2024-12-04 19:00:00|12694.2|12691.1|12696|12695.1|12697.5|12696|12687.9|12686.2|859
1733339100000|2024-12-04 19:05:00|12695.9|12695|12706.3|12704.8|12706.6|12705.1|12695.9|12695|452
1733339400000|2024-12-04 19:10:00|12706.2|12704.7|12709.2|12707.7|12709.9|12708.4|12704.3|12702.9|312
1733339700000|2024-12-04 19:15:00|12709.3|12707.8|12703|12701.5|12712.2|12710.9|12701.4|12699.9|366
1733340000000|2024-12-04 19:20:00|12703.8|12702.3|12699.3|12698.4|12705|12703.5|12699.3|12698.4|292
1733340300000|2024-12-04 19:25:00|12699.2|12698.3|12699.9|12698.4|12700|12698.5|12693|12692.1|303
1733340600000|2024-12-04 19:30:00|12700.1|12698.6|12701|12700.1|12706.9|12705.5|12699.2|12697.7|436
1733340900000|2024-12-04 19:35:00|12700.9|12700|12697.6|12696.1|12702.1|12701.2|12695.5|12694.4|361
1733341200000|2024-12-04 19:40:00|12697.5|12696|12696.2|12694.7|12698.4|12696.9|12693.4|12691.9|293
1733341500000|2024-12-04 19:45:00|12695.6|12694.1|12697.9|12697|12698.1|12697|12694.5|12693.6|250
1733341800000|2024-12-04 19:50:00|12698|12697.1|12702.5|12701|12703.3|12701.8|12696.9|12696|262
1733342100000|2024-12-04 19:55:00|12702.6|12701.1|12700.9|12700|12702.9|12701.8|12699.2|12698.3|300
1733342400000|2024-12-04 20:00:00|12700.8|12699.9|12700.6|12699.1|12702.4|12701.4|12700.2|12699|226
1733342700000|2024-12-04 20:05:00|12700.5|12699|12701.3|12699.8|12702|12700.5|12699|12698.1|205
1733343000000|2024-12-04 20:10:00|12701.2|12699.7|12700.3|12699.4|12702.5|12701.4|12699.2|12698.3|142
1733343300000|2024-12-04 20:15:00|12700.1|12699.2|12696.4|12695.5|12700.4|12699.2|12694.8|12693.3|199
1733343600000|2024-12-04 20:20:00|12696.3|12695.4|12697|12696.1|12697.7|12696.8|12695.3|12694.4|168
1733343900000|2024-12-04 20:25:00|12696.9|12696|12700|12698.5|12700.5|12699|12696.9|12696|228
1733344200000|2024-12-04 20:30:00|12699.9|12698.4|12700.5|12699.6|12702.2|12700.7|12699.6|12698.1|170
1733344500000|2024-12-04 20:35:00|12700.6|12699.7|12702.1|12700.6|12704.8|12703.7|12699.9|12699|175
1733344800000|2024-12-04 20:40:00|12702.2|12700.7|12703.4|12701.9|12703.5|12702.3|12700.4|12699.3|162
1733345100000|2024-12-04 20:45:00|12703.5|12702|12703.6|12702.1|12705.6|12704.1|12703|12701.5|213
1733345400000|2024-12-04 20:50:00|12703.8|12702.3|12705.1|12703.6|12705.6|12704.4|12703.2|12701.7|223
1733345700000|2024-12-04 20:55:00|12704.5|12703|12703.5|12702.6|12705.3|12704|12703.3|12701.9|388
1733346000000|2024-12-04 21:00:00|12703.4|12702.5|12701.5|12700.6|12703.6|12702.5|12701.3|12700.4|127
1733346300000|2024-12-04 21:05:00|12702.1|12701.2|12704.3|12702.8|12704.5|12703.5|12702.1|12701.2|57
1733346600000|2024-12-04 21:10:00|12704.4|12702.9|12701.7|12700.2|12704.5|12703.3|12701.6|12700.1|76
1733346900000|2024-12-04 21:15:00|12701.8|12700.3|12702.6|12701.1|12702.8|12701.3|12701.6|12700.1|70
1733347200000|2024-12-04 21:20:00|12702.5|12701|12700.4|12698.9|12702.5|12701|12700.4|12698.9|49
1733347500000|2024-12-04 21:25:00|12700.2|12698.7|12699.9|12698.4|12700.6|12699.4|12699.7|12698.2|53
1733347800000|2024-12-04 21:30:00|12699.8|12698.3|12699.3|12697.8|12700.4|12698.9|12698.3|12696.8|45
1733348100000|2024-12-04 21:35:00|12699.4|12697.9|12697.5|12696|12699.5|12698|12697.3|12695.8|45
1733348400000|2024-12-04 21:40:00|12697.4|12695.9|12698.6|12697.1|12699.7|12698.2|12697.4|12695.9|78
1733348700000|2024-12-04 21:45:00|12698.4|12696.9|12699.7|12698.2|12700.7|12699.2|12698.4|12696.6|63
1733349000000|2024-12-04 21:50:00|12699.6|12698.1|12700.4|12697.5|12701.2|12699.1|12699.6|12697.3|100
1733349300000|2024-12-04 21:55:00|12700.9|12697|12706.7|12697.1|12706.7|12698.7|12700.7|12695.8|120
1733349600000|2024-12-04 22:00:00|12707.9|12696|12710|12698.1|12710|12699.7|12707.9|12696|24
1733349900000|2024-12-04 22:05:00|12709.7|12697.8|12708.5|12696.6|12709.7|12697.8|12708.5|12696.6|32
1733350200000|2024-12-04 22:10:00|12709|12697.1|12709|12697.3|12709|12697.3|12708.1|12696.2|33
1733350500000|2024-12-04 22:15:00|12708.6|12696.9|12709.9|12698|12710.1|12698.2|12707.4|12696.9|69
1733350800000|2024-12-04 22:20:00|12709.8|12697.9|12709.9|12698|12710.2|12698.3|12709.1|12697.2|59
1733351100000|2024-12-04 22:25:00|12709.8|12697.9|12709.2|12698.5|12709.9|12699|12709.1|12697.9|18
1733351400000|2024-12-04 22:30:00|12711|12699.1|12711.3|12699.4|12711.4|12699.5|12710.9|12699|35
1733351700000|2024-12-04 22:35:00|12711.2|12699.3|12711.2|12699.3|12711.5|12699.6|12711.1|12699.2|34
1733352000000|2024-12-04 22:40:00|12711.1|12699.2|12710.8|12701.1|12711.3|12701.2|12709.8|12699.2|47
1733352300000|2024-12-04 22:45:00|12710.9|12701|12709.7|12700.4|12710.9|12701.1|12709.7|12700.3|71
1733352600000|2024-12-04 22:50:00|12709.8|12700.5|12709.8|12700.7|12710.1|12701|12708.6|12700.4|65
1733352900000|2024-12-04 22:55:00|12709.6|12700.9|12708.1|12701.2|12710.1|12701.5|12708.1|12700.6|68
1733353200000|2024-12-04 23:00:00|12707.6|12700.8|12702.7|12700.3|12707.9|12701.4|12702.3|12698.9|113
1733353500000|2024-12-04 23:05:00|12702.2|12700.7|12703.2|12700.8|12703.3|12701.1|12701.4|12699.7|42
1733353800000|2024-12-04 23:10:00|12703|12700.7|12701|12699.5|12703.1|12701.2|12700.9|12699|43
1733354100000|2024-12-04 23:15:00|12701.6|12700.1|12702.4|12700.9|12702.9|12701|12701.1|12699.9|65
1733354400000|2024-12-04 23:20:00|12702.5|12701|12706.4|12704.9|12706.4|12704.9|12702.4|12700.5|55
1733354700000|2024-12-04 23:25:00|12706.3|12704.8|12705.4|12703.9|12706.4|12704.9|12704.8|12703.3|50
1733355000000|2024-12-04 23:30:00|12705.6|12704.1|12706.7|12704.5|12708.9|12707|12705.5|12704|89
1733355300000|2024-12-04 23:35:00|12706.4|12704.9|12704.6|12703.1|12706.7|12704.9|12704.5|12703|71
1733355600000|2024-12-04 23:40:00|12704.5|12703|12702.4|12700.9|12705|12703.5|12702.4|12700.9|42
1733355900000|2024-12-04 23:45:00|12702.2|12700.7|12703.5|12702|12704.6|12702.7|12701.1|12699.6|78
1733356200000|2024-12-04 23:50:00|12703.4|12701.9|12702.3|12700.8|12704.9|12703.1|12701.9|12700.4|64
1733356500000|2024-12-04 23:55:00|12702.4|12700.9|12701.4|12700.5|12702.7|12701.3|12700.4|12699.2|75
1733356800000|2024-12-05 00:00:00|12701.7|12700.8|12697.7|12696.2|12701.7|12700.8|12696.2|12695.3|124
1733357100000|2024-12-05 00:05:00|12698.1|12696.6|12696.9|12696|12698.3|12697.4|12696.5|12695.6|96
1733357400000|2024-12-05 00:10:00|12696.4|12695.5|12697.4|12695.9|12699|12697.9|12696.4|12695.5|56
1733357700000|2024-12-05 00:15:00|12697.2|12695.7|12696.5|12695|12697.2|12695.7|12696|12694.5|91
1733358000000|2024-12-05 00:20:00|12696.7|12695.2|12696.8|12695.3|12698.4|12696.9|12696.2|12694.7|130
1733358300000|2024-12-05 00:25:00|12696.7|12695.2|12694.9|12693.4|12697|12695.5|12693.8|12692.3|118
1733358600000|2024-12-05 00:30:00|12695.2|12693.7|12698.7|12697.2|12700.2|12698.7|12695.2|12693.7|128
1733358900000|2024-12-05 00:35:00|12698.6|12697.1|12697.5|12696|12699.7|12698.2|12696.1|12694.6|83
1733359200000|2024-12-05 00:40:00|12697.7|12696.2|12701.4|12699.9|12701.5|12700|12697.5|12696|157
1733359500000|2024-12-05 00:45:00|12701.3|12699.8|12699.7|12698.2|12701.5|12700|12699.2|12697.7|55
1733359800000|2024-12-05 00:50:00|12699.3|12697.8|12697.4|12696.5|12701.1|12699.6|12697.3|12695.8|153
1733360100000|2024-12-05 00:55:00|12697.3|12696.4|12698.1|12697.2|12698.7|12697.8|12696.9|12696|143
1733360400000|2024-12-05 01:00:00|12698.5|12697.6|12698.6|12697.7|12699.6|12698.7|12696.3|12695.4|191
1733360700000|2024-12-05 01:05:00|12698.5|12697.6|12698.9|12698|12699.2|12698.3|12697.1|12696.2|135
1733361000000|2024-12-05 01:10:00|12699|12698.1|12700.5|12699|12701|12700.1|12698.9|12698|128
1733361300000|2024-12-05 01:15:00|12700.6|12699.1|12697.4|12696.5|12701.3|12699.8|12696|12695.1|183
1733361600000|2024-12-05 01:20:00|12697.2|12696.3|12698|12697.1|12698.2|12697.3|12696.1|12695.2|124
1733361900000|2024-12-05 01:25:00|12698.2|12697.3|12698.1|12697.2|12699.6|12698.7|12695.9|12695|131
1733362200000|2024-12-05 01:30:00|12698.2|12697.3|12698.7|12697.2|12700.9|12700|12698.2|12697.2|207
1733362500000|2024-12-05 01:35:00|12698.8|12697.3|12699.2|12697.7|12700.3|12698.8|12696.5|12695|211
1733362800000|2024-12-05 01:40:00|12699.3|12697.8|12700.2|12699.3|12701|12700.1|12698.4|12697.4|139
1733363100000|2024-12-05 01:45:00|12700|12699.1|12697.5|12696.6|12700.2|12699.3|12696.3|12695.4|174
1733363400000|2024-12-05 01:50:00|12697.6|12696.7|12699.3|12697.8|12699.6|12698.1|12697|12696.1|138
1733363700000|2024-12-05 01:55:00|12699.5|12698|12697.6|12696.1|12700.5|12699|12697.5|12696|191
1733364000000|2024-12-05 02:00:00|12696.4|12694.9|12696.4|12694.9|12697.8|12696.3|12695.4|12693.9|92
1733364300000|2024-12-05 02:05:00|12696.5|12695|12699.3|12697.8|12700.5|12699|12695.6|12694.1|84
1733364600000|2024-12-05 02:10:00|12699.4|12697.9|12702.4|12700.9|12702.5|12701|12698.7|12697.2|109
1733364900000|2024-12-05 02:15:00|12702.5|12701|12702.3|12700.8|12703.6|12702.1|12701.6|12700.1|128
1733365200000|2024-12-05 02:20:00|12702.4|12700.9|12703.2|12701.7|12704.5|12703|12702|12700.5|150
1733365500000|2024-12-05 02:25:00|12703.1|12701.6|12702.7|12701.2|12703.4|12701.9|12700.9|12699.4|207
1733365800000|2024-12-05 02:30:00|12702.6|12701.1|12707.3|12705.8|12707.7|12706.2|12702.6|12701.1|151
1733366100000|2024-12-05 02:35:00|12707.5|12706|12709.1|12707.6|12709.2|12707.7|12706.7|12705.2|133
1733366400000|2024-12-05 02:40:00|12709.2|12707.7|12709.6|12708.1|12710.5|12709|12708.2|12706.7|160
1733366700000|2024-12-05 02:45:00|12709.5|12708|12708|12706.5|12710.5|12709|12707.6|12706.1|154
1733367000000|2024-12-05 02:50:00|12707.9|12706.4|12707.1|12705.6|12708.3|12706.8|12706.7|12705.2|132
1733367300000|2024-12-05 02:55:00|12706.9|12705.4|12706.3|12704.8|12707|12705.5|12704.3|12702.8|113
1733367600000|2024-12-05 03:00:00|12706.1|12705.2|12707.3|12705.8|12707.7|12706.2|12705.8|12704.9|135
1733367900000|2024-12-05 03:05:00|12707.2|12705.7|12708|12706.5|12709.4|12707.9|12707|12705.7|106
1733368200000|2024-12-05 03:10:00|12707.6|12706.1|12707.7|12706.8|12708.3|12706.9|12707.3|12705.8|172
1733368500000|2024-12-05 03:15:00|12707.6|12706.7|12708.1|12707.2|12708.7|12707.8|12707.4|12706.5|89
1733368800000|2024-12-05 03:20:00|12708|12707.1|12706.9|12706|12708.3|12707.4|12706.8|12705.9|88
1733369100000|2024-12-05 03:25:00|12706.8|12705.9|12705.3|12704.4|12707|12706.1|12705|12704.1|119
1733369400000|2024-12-05 03:30:00|12705.1|12704.2|12704.3|12702.8|12705.2|12704.3|12703.3|12701.8|158
1733369700000|2024-12-05 03:35:00|12704.4|12702.9|12704.9|12703.4|12705.2|12703.7|12702.9|12701.4|125
1733370000000|2024-12-05 03:40:00|12704.5|12703|12705|12703.5|12705.7|12704.2|12704.3|12702.8|116
1733370300000|2024-12-05 03:45:00|12704.9|12703.4|12706.4|12704.9|12706.8|12705.3|12704.8|12703.3|94
1733370600000|2024-12-05 03:50:00|12706.3|12704.8|12708|12706.5|12708.1|12706.6|12706.2|12704.7|84
1733370900000|2024-12-05 03:55:00|12707.9|12706.4|12709.9|12708.4|12710.1|12708.6|12707.9|12706.4|98
1733371200000|2024-12-05 04:00:00|12710|12708.5|12711.4|12709.9|12712.5|12711|12709.9|12708.4|143
1733371500000|2024-12-05 04:05:00|12711.2|12709.7|12711.1|12709.6|12711.8|12710.3|12710.8|12709.3|106
1733371800000|2024-12-05 04:10:00|12711|12709.5|12710|12708.5|12711|12709.5|12709.6|12708.5|96
1733372100000|2024-12-05 04:15:00|12709.8|12708.3|12710.8|12709.3|12711.5|12710|12709.6|12708.1|64
1733372400000|2024-12-05 04:20:00|12710.7|12709.2|12710.5|12709|12712.3|12710.8|12709.5|12708|106
1733372700000|2024-12-05 04:25:00|12709.7|12708.8|12710.4|12708.9|12710.7|12709.2|12709.1|12707.8|85
1733373000000|2024-12-05 04:30:00|12710.3|12708.8|12709.1|12707.6|12710.6|12709.1|12708.6|12707.1|101
1733373300000|2024-12-05 04:35:00|12709.2|12707.7|12709.6|12708.1|12709.8|12708.3|12708.9|12707.4|79
1733373600000|2024-12-05 04:40:00|12709.1|12707.6|12703.2|12701.7|12709.2|12707.7|12701.8|12700.3|104
1733373900000|2024-12-05 04:45:00|12703|12701.5|12703.6|12702.1|12704.2|12702.7|12702.5|12701|73
1733374200000|2024-12-05 04:50:00|12703.5|12702|12703.5|12702.6|12705|12703.5|12703.2|12701.7|106
1733374500000|2024-12-05 04:55:00|12703.4|12702.5|12703.5|12702.6|12703.9|12702.7|12702.2|12701.3|108
1733374800000|2024-12-05 05:00:00|12703.1|12702.2|12704.2|12703.3|12704.8|12703.7|12703|12702.1|112
1733375100000|2024-12-05 05:05:00|12704.1|12703.2|12705.5|12704.6|12705.9|12705|12704.1|12702.9|67
1733375400000|2024-12-05 05:10:00|12705.4|12704.5|12707|12706.1|12707|12706.1|12705.1|12704.2|133
1733375700000|2024-12-05 05:15:00|12706.9|12706|12709|12708.1|12709.2|12708.3|12706.9|12705.6|98
1733376000000|2024-12-05 05:20:00|12709.1|12708.2|12711.1|12710.2|12715.4|12713.9|12709.1|12708.2|146
1733376300000|2024-12-05 05:25:00|12711.2|12710.3|12709.6|12708.7|12712.2|12711.3|12708.9|12708|138
1733376600000|2024-12-05 05:30:00|12709.5|12708.6|12712.5|12711.6|12712.7|12711.8|12709.5|12708.6|134
1733376900000|2024-12-05 05:35:00|12713.1|12712.2|12711.7|12710.2|12713.4|12712.2|12710.7|12709.5|139
1733377200000|2024-12-05 05:40:00|12711.8|12710.3|12714.4|12712.9|12715.5|12714|12711|12709.5|257
1733377500000|2024-12-05 05:45:00|12714.5|12713|12714.4|12712.9|12715.4|12713.9|12711.9|12710.4|180
1733377800000|2024-12-05 05:50:00|12714.5|12713|12715.4|12713.9|12717.6|12716.1|12714.2|12712.7|160
1733378100000|2024-12-05 05:55:00|12715.3|12713.8|12714.8|12713.9|12715.5|12714.6|12714.3|12713.1|126
1733378400000|2024-12-05 06:00:00|12714.7|12713.8|12717.8|12716.3|12718|12717.1|12714.4|12713.5|139
1733378700000|2024-12-05 06:05:00|12717.7|12716.2|12717.5|12716|12719.1|12718.1|12717.3|12715.8|141
1733379000000|2024-12-05 06:10:00|12717.3|12715.8|12714.5|12713.6|12717.7|12716.5|12714.2|12713|123
1733379300000|2024-12-05 06:15:00|12714.4|12713.5|12715.7|12714.8|12716|12715.1|12712.9|12712|112
1733379600000|2024-12-05 06:20:00|12715.9|12715|12716.8|12715.9|12718.7|12717.8|12715.9|12715|155
1733379900000|2024-12-05 06:25:00|12716.9|12716|12715.4|12713.9|12717.4|12716.5|12714.5|12713|122
1733380200000|2024-12-05 06:30:00|12715|12713.5|12718.1|12716.6|12718.6|12717.1|12714.3|12712.8|174
1733380500000|2024-12-05 06:35:00|12718|12716.5|12717.9|12716.4|12718.3|12716.8|12715.6|12714.1|143
1733380800000|2024-12-05 06:40:00|12717.8|12716.3|12718.3|12717.4|12719.5|12718|12717.4|12716|115
1733381100000|2024-12-05 06:45:00|12718.4|12717.5|12717.6|12716.7|12719.7|12718.8|12717.3|12716.4|139
1733381400000|2024-12-05 06:50:00|12717.7|12716.8|12718.6|12717.1|12719.6|12718.1|12717.6|12716.6|95
1733381700000|2024-12-05 06:55:00|12718.7|12717.2|12716.7|12715.2|12719.9|12718.4|12716.7|12715.2|184
1733382000000|2024-12-05 07:00:00|12717.2|12715.7|12719.3|12718.4|12720|12719.1|12717.1|12715.6|154
1733382300000|2024-12-05 07:05:00|12719.2|12718.3|12724.9|12724|12727.4|12726.5|12718.2|12717.3|219
1733382600000|2024-12-05 07:10:00|12724.8|12723.9|12730|12728.5|12730.3|12728.8|12724.3|12723.4|201
1733382900000|2024-12-05 07:15:00|12729.9|12728.4|12725.1|12723.6|12730.2|12728.7|12723.6|12721.8|240
1733383200000|2024-12-05 07:20:00|12725|12723.5|12721.2|12720.3|12725.7|12724.3|12721.2|12720.3|184
1733383500000|2024-12-05 07:25:00|12721.7|12720.8|12720.2|12719.3|12722|12721.1|12719.3|12718.4|210
1733383800000|2024-12-05 07:30:00|12720.1|12719.2|12718|12716.5|12722.2|12721.3|12718|12716.5|202
1733384100000|2024-12-05 07:35:00|12717.9|12716.4|12719.8|12718.9|12721.5|12720|12717.8|12716.3|137
1733384400000|2024-12-05 07:40:00|12719.7|12718.8|12723|12722.1|12723.1|12722.2|12718.7|12717.8|237
1733384700000|2024-12-05 07:45:00|12722.9|12722|12726.3|12724.8|12726.3|12725|12722.4|12721|253
1733385000000|2024-12-05 07:50:00|12726.4|12724.9|12729.5|12728.6|12729.6|12728.6|12725.5|12724.6|194
1733385300000|2024-12-05 07:55:00|12729.4|12728.5|12730|12729.1|12731.8|12730.9|12727.4|12726.5|257
1733385600000|2024-12-05 08:00:00|12730.1|12729.2|12740.5|12739|12741.2|12740|12729|12728.1|397
1733385900000|2024-12-05 08:05:00|12740.4|12738.9|12737.2|12736.3|12740.4|12738.9|12734.8|12733.9|225
1733386200000|2024-12-05 08:10:00|12737.1|12736.2|12738.1|12737.2|12739.7|12738.8|12734.5|12733.6|262
1733386500000|2024-12-05 08:15:00|12738|12737.1|12736.6|12735.1|12740|12739.1|12736|12735|254
1733386800000|2024-12-05 08:20:00|12736.7|12735.2|12739.1|12738.2|12739.7|12738.8|12736.3|12735.1|217
1733387100000|2024-12-05 08:25:00|12738.6|12737.7|12739.2|12737.7|12740.5|12739.6|12737.9|12737|179
1733387400000|2024-12-05 08:30:00|12739.3|12737.8|12735|12734.1|12739.5|12738|12732.3|12731.1|235
1733387700000|2024-12-05 08:35:00|12735.1|12734.2|12735.6|12734.1|12737.4|12736.5|12733.9|12733|214
1733388000000|2024-12-05 08:40:00|12735.8|12734.3|12731.6|12730.7|12736.8|12735.9|12730.4|12729.5|261
1733388300000|2024-12-05 08:45:00|12731.4|12730.5|12732.4|12730.9|12733.4|12732.3|12730.2|12728.7|276
1733388600000|2024-12-05 08:50:00|12732.5|12731|12729.2|12728.3|12735.1|12734.2|12727.1|12726.2|223
1733388900000|2024-12-05 08:55:00|12729.1|12728.2|12728.8|12727.9|12731.1|12730.2|12727.5|12726.6|227
1733389200000|2024-12-05 09:00:00|12729.1|12728.2|12729.2|12728.3|12730.7|12729.8|12726.2|12725.3|235
1733389500000|2024-12-05 09:05:00|12729.4|12728.5|12725.8|12724.9|12730.9|12730|12725.7|12724.8|147
1733389800000|2024-12-05 09:10:00|12725.9|12725|12721.8|12720.9|12726.1|12725.2|12717.3|12716.4|259
1733390100000|2024-12-05 09:15:00|12721.9|12721|12722.1|12720.6|12723.4|12721.9|12718.8|12717.9|224
1733390400000|2024-12-05 09:20:00|12722|12720.5|12718.8|12717.9|12722|12720.5|12718|12717.1|176
1733390700000|2024-12-05 09:25:00|12718.7|12717.8|12717.1|12715.6|12718.7|12717.8|12714.7|12713.3|162
1733391000000|2024-12-05 09:30:00|12717|12715.5|12722.6|12721.7|12724|12722.7|12717|12715.5|235
1733391300000|2024-12-05 09:35:00|12722.7|12721.8|12724|12723.1|12725.2|12724.3|12722.5|12721.5|150
1733391600000|2024-12-05 09:40:00|12724.1|12723.2|12729.5|12728|12730|12728.5|12722.8|12721.9|192
1733391900000|2024-12-05 09:45:00|12729.6|12728.1|12720.2|12719.3|12729.7|12728.2|12720.1|12719.2|214
1733392200000|2024-12-05 09:50:00|12720.1|12719.2|12720|12719.1|12721.1|12720.2|12718.2|12717.3|190
1733392500000|2024-12-05 09:55:00|12720.1|12719.2|12722.4|12720.9|12722.8|12721.3|12718.1|12717.2|173
1733392800000|2024-12-05 10:00:00|12722.2|12720.7|12722.7|12721.8|12723.3|12722|12718.8|12717.9|227
1733393100000|2024-12-05 10:05:00|12723|12722.1|12722.8|12721.9|12724.4|12723.5|12721.2|12720.3|196
1733393400000|2024-12-05 10:10:00|12722.9|12722|12723.7|12722.8|12723.9|12723|12719.9|12719|247
1733393700000|2024-12-05 10:15:00|12724.1|12723.2|12722.2|12721.3|12726|12725.1|12722.2|12721.3|148
1733394000000|2024-12-05 10:20:00|12722.3|12721.4|12722.8|12721.9|12723.7|12722.8|12719.8|12718.9|143
1733394300000|2024-12-05 10:25:00|12722.9|12722|12722.8|12721.9|12725|12724.1|12721.3|12720.4|168
1733394600000|2024-12-05 10:30:00|12722.1|12721.2|12725.4|12723.9|12725.4|12723.9|12721.6|12720.1|147
1733394900000|2024-12-05 10:35:00|12725.6|12724.1|12719.1|12718.2|12725.6|12724.1|12717.2|12715.7|172
1733395200000|2024-12-05 10:40:00|12719|12718.1|12718.1|12717.2|12719.1|12718.2|12715.7|12714.8|159
1733395500000|2024-12-05 10:45:00|12718.2|12717.3|12720.3|12718.8|12721.4|12720.2|12718|12717|168
1733395800000|2024-12-05 10:50:00|12720.4|12718.9|12720.2|12719.3|12722.1|12720.8|12718.8|12717.9|151
1733396100000|2024-12-05 10:55:00|12720.3|12719.4|12720|12719.1|12723.4|12721.9|12720|12719.1|185
1733396400000|2024-12-05 11:00:00|12719.8|12718.9|12718.2|12717.3|12721.3|12719.8|12717.4|12716.5|212
1733396700000|2024-12-05 11:05:00|12718|12717.1|12719.4|12718.5|12721.6|12720.1|12717.9|12717|166
1733397000000|2024-12-05 11:10:00|12719.6|12718.7|12720.1|12719.2|12720.4|12719.5|12715.7|12714.8|187
1733397300000|2024-12-05 11:15:00|12720.2|12719.3|12717.9|12717|12721.1|12720.2|12716.5|12715.6|134
1733397600000|2024-12-05 11:20:00|12717.8|12716.9|12720.8|12719.9|12721|12720.1|12717.1|12716.2|138
1733397900000|2024-12-05 11:25:00|12720.7|12719.8|12720.5|12719|12724.4|12722.9|12719.3|12718.1|183
1733398200000|2024-12-05 11:30:00|12720.6|12719.1|12727.4|12725.9|12727.5|12726|12720.4|12718.9|183
1733398500000|2024-12-05 11:35:00|12727.5|12726|12729.9|12729|12730.5|12729.3|12727.3|12725.8|170
1733398800000|2024-12-05 11:40:00|12730|12729.1|12730.8|12729.9|12733.6|12732.1|12729.5|12728.6|201
1733399100000|2024-12-05 11:45:00|12730.6|12729.7|12728.7|12727.8|12731.7|12730.8|12728.3|12727.4|129
1733399400000|2024-12-05 11:50:00|12728.5|12727.6|12734.3|12732.8|12735.1|12733.6|12728.5|12727.6|183
1733399700000|2024-12-05 11:55:00|12734.4|12732.9|12732.7|12731.2|12735.7|12734.8|12731.5|12730|264
1733400000000|2024-12-05 12:00:00|12732.8|12731.3|12731.1|12729.6|12734.1|12732.6|12729.3|12727.8|278
1733400300000|2024-12-05 12:05:00|12731.2|12729.7|12729.2|12727.7|12732.2|12730.7|12728.8|12726.9|208
1733400600000|2024-12-05 12:10:00|12729.1|12727.6|12724.9|12724|12729.1|12727.6|12724.6|12723.7|227
1733400900000|2024-12-05 12:15:00|12725|12724.1|12718.9|12718|12726.9|12726|12718|12717.1|186
1733401200000|2024-12-05 12:20:00|12719|12718.1|12716.1|12714.6|12719.5|12718.6|12715.5|12714|213
1733401500000|2024-12-05 12:25:00|12716.2|12714.7|12719.5|12718.6|12720.2|12719.3|12714.7|12713.8|261
1733401800000|2024-12-05 12:30:00|12719.6|12718.7|12722.2|12721.3|12724.2|12723.3|12717.5|12716.6|266
1733402100000|2024-12-05 12:35:00|12722.1|12721.2|12725.1|12724.2|12725.2|12724.3|12720.8|12719.9|218
1733402400000|2024-12-05 12:40:00|12725.2|12724.3|12725.1|12724.2|12730.1|12728.6|12724.2|12722.7|284
1733402700000|2024-12-05 12:45:00|12725.2|12724.3|12726.1|12725.2|12726.6|12725.7|12723.7|12722.8|181
1733403000000|2024-12-05 12:50:00|12726.7|12725.8|12722.3|12721.4|12726.9|12726|12719.6|12718.3|321
1733403300000|2024-12-05 12:55:00|12722.2|12721.3|12727.3|12726.4|12728.5|12727|12722|12721|405
1733403600000|2024-12-05 13:00:00|12727.2|12726.3|12728.7|12727.8|12732.5|12731.6|12724.2|12723.3|385
1733403900000|2024-12-05 13:05:00|12728.6|12727.7|12729.6|12728.7|12731.3|12730.4|12727.7|12726.8|267
1733404200000|2024-12-05 13:10:00|12729.7|12728.8|12733.2|12732.3|12736.3|12735|12728.2|12727.3|290
1733404500000|2024-12-05 13:15:00|12733.1|12732.2|12735.8|12734.9|12739.4|12738.3|12732|12731.1|287
1733404800000|2024-12-05 13:20:00|12736|12735.1|12734.8|12733.9|12737.2|12736.3|12732.2|12731.3|295
1733405100000|2024-12-05 13:25:00|12735.3|12734.4|12736.6|12732.1|12736.6|12735.2|12734.1|12732.1|224
1733405400000|2024-12-05 13:30:00|12737|12731.4|12741.8|12740.9|12751|12749.8|12736.4|12731.4|947
1733405700000|2024-12-05 13:35:00|12741.9|12741|12742.7|12741.8|12746.7|12745.8|12739.6|12738.5|551
1733406000000|2024-12-05 13:40:00|12742.2|12741.3|12738.7|12737.8|12742.2|12741.3|12738.3|12737.4|483
1733406300000|2024-12-05 13:45:00|12738.8|12737.9|12742.2|12741.3|12745.1|12743.6|12737.4|12735.9|540
1733406600000|2024-12-05 13:50:00|12742.6|12741.7|12745.8|12744.9|12747.2|12746.3|12740.2|12739.3|540
1733406900000|2024-12-05 13:55:00|12745.2|12744.3|12751.9|12751|12752.2|12751.3|12743.8|12742.9|476
1733407200000|2024-12-05 14:00:00|12752|12751.1|12752|12751.1|12759|12758.1|12751.6|12750.7|538
1733407500000|2024-12-05 14:05:00|12751.8|12750.9|12759.8|12758.3|12759.8|12758.3|12751.6|12750.7|483
1733407800000|2024-12-05 14:10:00|12759.6|12758.1|12758.7|12757.8|12760|12759.1|12753.2|12752.3|403
1733408100000|2024-12-05 14:15:00|12758.6|12757.7|12757|12755.5|12759.5|12758.6|12755.2|12753.7|420
1733408400000|2024-12-05 14:20:00|12756.6|12755.1|12752.5|12751.6|12756.8|12755.3|12749.4|12748.5|347
1733408700000|2024-12-05 14:25:00|12752.7|12751.8|12757.1|12756.2|12757.1|12756.2|12752.7|12751.8|397
1733409000000|2024-12-05 14:30:00|12757|12756.1|12766.1|12765.2|12767.2|12766.2|12756.2|12755.3|555
1733409300000|2024-12-05 14:35:00|12766.7|12765.8|12768|12767.1|12769.1|12768|12765.6|12764.7|436
1733409600000|2024-12-05 14:40:00|12768.6|12767.7|12767.7|12766.8|12771.2|12770.3|12767.6|12766.7|415
1733409900000|2024-12-05 14:45:00|12767.8|12766.9|12768.2|12766.7|12770.2|12769.2|12765.7|12764.6|429
1733410200000|2024-12-05 14:50:00|12768.3|12766.8|12763.8|12762.9|12769|12768.1|12763.4|12762.5|492
1733410500000|2024-12-05 14:55:00|12764|12763.1|12759.8|12758.9|12765.9|12765|12759.1|12758|410
1733410800000|2024-12-05 15:00:00|12759.7|12758.8|12760.9|12760|12762.4|12761.5|12757.9|12757|299
1733411100000|2024-12-05 15:05:00|12761|12760.1|12759|12758.1|12765.2|12763.7|12758.8|12757.6|417
1733411400000|2024-12-05 15:10:00|12759.1|12758.2|12752|12751.1|12761.3|12760.4|12750.8|12749.8|515
1733411700000|2024-12-05 15:15:00|12752.1|12751.2|12753.6|12752.7|12757|12756.1|12750.9|12750|507
1733412000000|2024-12-05 15:20:00|12753.7|12752.8|12746.3|12745.4|12755.1|12754.2|12745.3|12743.8|405
1733412300000|2024-12-05 15:25:00|12746.4|12745.5|12745.1|12744.2|12751.6|12750.7|12745.1|12744.2|379
1733412600000|2024-12-05 15:30:00|12744.8|12743.9|12743.3|12741.8|12745.7|12744.8|12741.8|12740.8|272
1733412900000|2024-12-05 15:35:00|12743.2|12741.7|12738.7|12737.8|12743.3|12741.8|12738.3|12737.4|284
1733413200000|2024-12-05 15:40:00|12738.8|12737.9|12733.9|12733|12740|12739.1|12733.9|12732.7|349
1733413500000|2024-12-05 15:45:00|12734.6|12733.7|12750.4|12748.9|12750.4|12748.9|12734.6|12733.7|459
1733413800000|2024-12-05 15:50:00|12750.1|12748.6|12759|12758.1|12761.1|12759.6|12750|12748.5|562
1733414100000|2024-12-05 15:55:00|12758.6|12757.7|12757.4|12756.5|12762.8|12761.9|12755.8|12754.8|504
1733414400000|2024-12-05 16:00:00|12757|12756.1|12757.2|12755.7|12759.6|12758.3|12754.8|12753.7|497
1733414700000|2024-12-05 16:05:00|12757.3|12755.8|12761.9|12761|12762.8|12761.9|12756.2|12754.7|381
1733415000000|2024-12-05 16:10:00|12762|12761.1|12751.9|12750.4|12762|12761.1|12749.9|12749|353
1733415300000|2024-12-05 16:15:00|12752|12750.5|12752.6|12750.5|12756.3|12754.8|12751|12749.5|346
1733415600000|2024-12-05 16:20:00|12752.2|12750.7|12753.9|12753|12755|12754.1|12750.4|12748.9|374
1733415900000|2024-12-05 16:25:00|12753.8|12752.9|12756.2|12754.7|12757.3|12755.8|12753.7|12752.8|257
1733416200000|2024-12-05 16:30:00|12756.3|12754.8|12754.8|12753.9|12757.6|12756.7|12753.7|12752.8|364
1733416500000|2024-12-05 16:35:00|12754.2|12753.3|12753.2|12752.3|12755.7|12754.8|12752.5|12751.1|265
1733416800000|2024-12-05 16:40:00|12753.4|12752.5|12748.8|12747.9|12756.2|12755.3|12747.9|12747|268
1733417100000|2024-12-05 16:45:00|12749.1|12748.2|12753.1|12752.2|12753.6|12752.7|12748.6|12747.7|238
1733417400000|2024-12-05 16:50:00|12752.9|12752|12751.1|12750.2|12754.3|12753.4|12749.9|12749|219
1733417700000|2024-12-05 16:55:00|12751|12750.1|12754.2|12753.3|12755.1|12754.2|12750.9|12750|237
1733418000000|2024-12-05 17:00:00|12754.3|12753.4|12758.9|12758|12760.1|12758.6|12754.3|12753.4|215
1733418300000|2024-12-05 17:05:00|12758.8|12757.9|12757.4|12756.5|12758.9|12758|12755.3|12754.4|213
1733418600000|2024-12-05 17:10:00|12757.5|12756.6|12747.8|12746.9|12757.9|12757|12747.7|12746.8|231
1733418900000|2024-12-05 17:15:00|12747.7|12746.8|12747.8|12746.9|12752.1|12751.2|12746.8|12745.9|220
1733419200000|2024-12-05 17:20:00|12747.9|12747|12744|12742.5|12748.5|12747.6|12742.8|12741.9|179
1733419500000|2024-12-05 17:25:00|12743.4|12741.9|12741.9|12741|12743.7|12742.8|12739.1|12738.2|295
1733419800000|2024-12-05 17:30:00|12742|12741.1|12742.8|12741.9|12743.7|12742.8|12737.9|12737|288
1733420100000|2024-12-05 17:35:00|12742.5|12741.6|12745.9|12745|12747.1|12745.8|12742.1|12741.2|225
1733420400000|2024-12-05 17:40:00|12745.4|12744.5|12743.8|12742.9|12745.9|12745|12743|12741.5|182
1733420700000|2024-12-05 17:45:00|12743.9|12743|12744.2|12743.3|12746.8|12745.9|12743.5|12742.6|167
1733421000000|2024-12-05 17:50:00|12744.5|12743.6|12749.1|12747.6|12750|12748.8|12744.1|12743.2|152
1733421300000|2024-12-05 17:55:00|12749.2|12747.7|12746.9|12746|12749.2|12747.7|12745.8|12744.9|187
1733421600000|2024-12-05 18:00:00|12746.8|12745.9|12744.9|12744|12747.8|12746.9|12744.1|12743.2|136
1733421900000|2024-12-05 18:05:00|12745.1|12744.2|12744.9|12744|12748.4|12746.9|12743.7|12742.8|177
1733422200000|2024-12-05 18:10:00|12745|12744.1|12740.8|12739.9|12745.2|12744.3|12740.8|12739.9|210
1733422500000|2024-12-05 18:15:00|12740.9|12740|12738.9|12738|12742|12740.8|12738.3|12737.1|162
1733422800000|2024-12-05 18:20:00|12739|12738.1|12734.3|12732.8|12741.8|12740.9|12734.2|12732.7|240
1733423100000|2024-12-05 18:25:00|12734.4|12732.9|12733.9|12733|12737.3|12735.8|12733.4|12731.9|267
1733423400000|2024-12-05 18:30:00|12733.8|12732.9|12737.1|12736.2|12737.1|12736.2|12732.5|12731.6|163
1733423700000|2024-12-05 18:35:00|12737.9|12737|12738.3|12737.4|12739.3|12738.4|12736.2|12734.9|207
1733424000000|2024-12-05 18:40:00|12738.2|12737.3|12740.3|12739.4|12740.6|12739.7|12737.6|12736.7|144
1733424300000|2024-12-05 18:45:00|12740.2|12739.3|12742.4|12741.5|12743.7|12742.5|12739.7|12738.8|172
1733424600000|2024-12-05 18:50:00|12742.2|12741.3|12741.7|12740.8|12743|12742.1|12740.3|12739.4|125
1733424900000|2024-12-05 18:55:00|12741.6|12740.7|12741.3|12740.4|12742.9|12742|12739.4|12738.5|268
1733425200000|2024-12-05 19:00:00|12741.7|12740.8|12748.7|12747.8|12748.8|12747.9|12741.7|12740.8|370
1733425500000|2024-12-05 19:05:00|12748.4|12747.5|12752.2|12751.3|12752.2|12751.3|12746.2|12745.3|220
1733425800000|2024-12-05 19:10:00|12752|12751.1|12751.2|12750.3|12752|12751.1|12749.2|12748.3|143
1733426100000|2024-12-05 19:15:00|12751.3|12750.4|12749.5|12748.6|12751.3|12750.4|12748.3|12747.4|134
1733426400000|2024-12-05 19:20:00|12750.1|12749.2|12752.3|12751.4|12754.8|12753.3|12748.5|12747|143
1733426700000|2024-12-05 19:25:00|12752.4|12751.5|12752.2|12751.3|12754.6|12753.7|12752.1|12751.2|122
1733427000000|2024-12-05 19:30:00|12752.5|12751|12753.4|12752.5|12754.3|12753.4|12750|12748.9|114
1733427300000|2024-12-05 19:35:00|12753.3|12752.4|12758.8|12757.9|12758.9|12758|12752.5|12751.6|181
1733427600000|2024-12-05 19:40:00|12758.6|12757.7|12758.2|12757.3|12759|12758.1|12754.9|12754|157
1733427900000|2024-12-05 19:45:00|12755.4|12754.5|12758.4|12757.5|12758.9|12758|12755.2|12754.3|104
1733428200000|2024-12-05 19:50:00|12758.7|12757.8|12757.8|12756.9|12760.1|12759.2|12757.2|12756.3|142
1733428500000|2024-12-05 19:55:00|12757.9|12757|12757.5|12756|12759|12758.1|12755.4|12754.5|196
1733428800000|2024-12-05 20:00:00|12757.6|12756.1|12755.2|12754.3|12758|12757|12754|12753.1|148
1733429100000|2024-12-05 20:05:00|12755.1|12754.2|12753.3|12752.4|12756.2|12755.3|12753.3|12752.4|96
1733429400000|2024-12-05 20:10:00|12753.2|12752.3|12753.3|12752.4|12755.4|12754.5|12752.9|12752|88
1733429700000|2024-12-05 20:15:00|12753.4|12752.5|12754.3|12753.4|12755.1|12754.2|12752.9|12752|62
1733430000000|2024-12-05 20:20:00|12754.9|12754|12756.2|12755.3|12756.4|12755.5|12753|12752.1|105
1733430300000|2024-12-05 20:25:00|12756.1|12755.2|12756.6|12755.1|12757.7|12755.8|12753.7|12752.8|140
1733430600000|2024-12-05 20:30:00|12756.9|12754.8|12755.9|12753.7|12758|12756.3|12754.3|12752.3|183
1733430900000|2024-12-05 20:35:00|12755.8|12754.1|12755.3|12753.8|12756.9|12755.2|12754.5|12752.7|154
1733431200000|2024-12-05 20:40:00|12755.4|12753.1|12757.2|12756.3|12757.8|12756.9|12754.9|12752.7|167
1733431500000|2024-12-05 20:45:00|12757.1|12756.2|12756.8|12755.9|12758|12757.1|12756.1|12755|80
1733431800000|2024-12-05 20:50:00|12756.9|12756|12751.8|12750.9|12757|12756.1|12751.7|12750.8|112
1733432100000|2024-12-05 20:55:00|12751.4|12750.5|12752.1|12750.6|12752.5|12751.2|12750.5|12749.6|171
1733432400000|2024-12-05 21:00:00|12751.7|12750.2|12752.3|12750.8|12753.1|12752.2|12751.2|12749.8|151
1733432700000|2024-12-05 21:05:00|12752.4|12750.9|12751.2|12750.3|12752.4|12750.9|12750.1|12748.9|84
1733433000000|2024-12-05 21:10:00|12751.9|12751|12752.2|12750.7|12753.8|12752.3|12751.7|12750.2|96
1733433300000|2024-12-05 21:15:00|12752.1|12750.6|12753.5|12752|12753.9|12753|12752.1|12750.6|46
1733433600000|2024-12-05 21:20:00|12753.4|12751.9|12754.6|12753.1|12754.6|12753.1|12753.3|12751.8|70
1733433900000|2024-12-05 21:25:00|12754.5|12753|12757.5|12756|12757.6|12756.1|12754.5|12753|50
1733434200000|2024-12-05 21:30:00|12757.6|12756.1|12758.5|12757|12758.5|12757|12757.4|12755.3|86
1733434500000|2024-12-05 21:35:00|12758.4|12756.9|12757.1|12756.2|12758.5|12757.4|12756.9|12756|43
1733434800000|2024-12-05 21:40:00|12757.4|12755.9|12759.5|12758|12759.5|12758|12757.4|12755.9|57
1733435100000|2024-12-05 21:45:00|12759.4|12757.9|12761.4|12759.9|12761.6|12760.1|12759.3|12757.3|85
1733435400000|2024-12-05 21:50:00|12761.5|12760|12761.8|12759.7|12762|12760.5|12761|12759.1|105
1733435700000|2024-12-05 21:55:00|12762.7|12758.8|12763.9|12754.8|12765.7|12758.8|12762.4|12752.3|138
1733436000000|2024-12-05 22:00:00|12765.5|12753.6|12765.2|12753.3|12765.9|12754|12764.4|12752.5|10
1733436300000|2024-12-05 22:05:00|12765|12753.1|12765.1|12753.2|12765.1|12753.2|12761.9|12750|39
1733436600000|2024-12-05 22:10:00|12764.8|12752.9|12764.4|12752.5|12767.2|12755.3|12763.7|12751.8|34
1733436900000|2024-12-05 22:15:00|12764.7|12752.8|12764.7|12752.8|12765.3|12753.4|12764.3|12752.4|127
1733437200000|2024-12-05 22:20:00|12764.6|12752.7|12765.9|12754|12768.1|12756.2|12764.4|12752.5|140
1733437500000|2024-12-05 22:25:00|12766|12754.1|12766.5|12754.6|12768|12756.1|12766|12754.1|62
1733437800000|2024-12-05 22:30:00|12766.2|12754.3|12765|12753.1|12766.4|12754.5|12764.5|12752.6|35
1733438100000|2024-12-05 22:35:00|12765.1|12753.2|12765.2|12753.3|12766|12754.1|12764.1|12752.2|122
1733438400000|2024-12-05 22:40:00|12765.3|12753.4|12765|12753.8|12765.7|12753.9|12764.5|12752.9|171
1733438700000|2024-12-05 22:45:00|12765.1|12753.6|12765.3|12754.6|12766.8|12754.9|12764.3|12752.4|162
1733439000000|2024-12-05 22:50:00|12765|12754.4|12764|12755|12765.5|12755.8|12763.9|12754.3|162
1733439300000|2024-12-05 22:55:00|12763.9|12755.3|12763|12755.8|12764.2|12756.7|12762.7|12755|47
1733439600000|2024-12-05 23:00:00|12762.7|12755.7|12760.8|12758.4|12763.2|12758.8|12760.8|12754.6|84
1733439900000|2024-12-05 23:05:00|12760.3|12758.8|12758.9|12756.5|12760.8|12758.9|12757.6|12755.5|45
1733440200000|2024-12-05 23:10:00|12758.8|12756.6|12758.5|12757|12759.8|12758|12758.4|12756.5|45
1733440500000|2024-12-05 23:15:00|12759.1|12757.6|12760.3|12758.8|12760.7|12758.9|12759.1|12757.6|43
1733440800000|2024-12-05 23:20:00|12760.2|12758.7|12758.5|12757|12760.5|12759|12758.4|12756.9|45
1733441100000|2024-12-05 23:25:00|12758.4|12756.9|12759.2|12757.7|12759.5|12758|12758.4|12756.9|38
1733441400000|2024-12-05 23:30:00|12759.3|12757.8|12759.6|12758.1|12760.5|12759|12759.3|12757.8|33
1733441700000|2024-12-05 23:35:00|12759.5|12758|12760.1|12759.2|12760.1|12759.2|12758.9|12757.7|26
1733442000000|2024-12-05 23:40:00|12760.4|12758.9|12762.1|12760.6|12762.4|12760.9|12760.1|12758.6|54
1733442300000|2024-12-05 23:45:00|12762.2|12760.7|12761.5|12760|12762.2|12760.7|12761.3|12759.8|25
1733442600000|2024-12-05 23:50:00|12761.4|12759.9|12760.5|12759|12761.5|12760.3|12760.5|12759|23
1733442900000|2024-12-05 23:55:00|12760.6|12759.1|12760.7|12759.8|12761.1|12759.9|12759.1|12758|51
1733443200000|2024-12-06 00:00:00|12760.9|12760|12758.4|12757.5|12761.1|12760.2|12757.9|12757|112
1733443500000|2024-12-06 00:05:00|12758.5|12757.6|12754.9|12754|12758.5|12757.6|12754.9|12754|98
1733443800000|2024-12-06 00:10:00|12755|12754.1|12755.7|12754.2|12755.9|12754.5|12753.9|12752.8|86
1733444100000|2024-12-06 00:15:00|12755.6|12754.1|12755.1|12754.2|12755.7|12754.6|12754|12752.9|83
1733444400000|2024-12-06 00:20:00|12755.2|12754.3|12756.4|12754.9|12756.6|12755.1|12755|12754|57
1733444700000|2024-12-06 00:25:00|12756.3|12754.8|12756.2|12754.7|12756.8|12755.3|12754.5|12753|49
1733445000000|2024-12-06 00:30:00|12756.3|12754.8|12756.7|12755.2|12758.2|12756.7|12756.2|12754.7|60
1733445300000|2024-12-06 00:35:00|12756.6|12755.1|12755.1|12753.6|12757.1|12755.6|12754.6|12753.1|68
1733445600000|2024-12-06 00:40:00|12755.2|12753.7|12755.7|12754.2|12756.4|12754.9|12755.2|12753.7|68
1733445900000|2024-12-06 00:45:00|12755.9|12754.4|12754.5|12753|12755.9|12754.4|12754.4|12752.9|56
1733446200000|2024-12-06 00:50:00|12754.7|12753.2|12755.9|12754.4|12757.2|12755.7|12754.4|12752.9|123
1733446500000|2024-12-06 00:55:00|12755.4|12753.9|12752.5|12751|12756.5|12755|12752|12750.5|158
1733446800000|2024-12-06 01:00:00|12752.6|12751.1|12752.2|12750.7|12754|12752.5|12750.9|12749.4|151
1733447100000|2024-12-06 01:05:00|12751.9|12750.4|12753.5|12752|12753.7|12752.2|12751.9|12750.4|129
1733447400000|2024-12-06 01:10:00|12753.6|12752.1|12751.2|12749.7|12753.7|12752.2|12750.6|12749.1|126
1733447700000|2024-12-06 01:15:00|12751.4|12749.9|12749.5|12748|12751.4|12749.9|12748.5|12747|184
1733448000000|2024-12-06 01:20:00|12749.4|12747.9|12749.8|12748.3|12750.9|12749.4|12749|12747.5|130
1733448300000|2024-12-06 01:25:00|12749.9|12748.4|12749.5|12748.6|12751.4|12749.9|12749.2|12748.3|128
1733448600000|2024-12-06 01:30:00|12749.4|12748.5|12749.2|12748.3|12749.9|12748.9|12748|12747|153
1733448900000|2024-12-06 01:35:00|12749.5|12748.6|12748.2|12747.3|12750.9|12750|12748.2|12747.3|127
1733449200000|2024-12-06 01:40:00|12748.1|12747.2|12745.1|12744.2|12748.3|12747.4|12744.7|12743.8|121
1733449500000|2024-12-06 01:45:00|12745|12744.1|12743.1|12741.6|12745.8|12744.9|12743.1|12741.6|145
1733449800000|2024-12-06 01:50:00|12743.2|12741.7|12742.1|12740.6|12743.4|12741.9|12740.9|12739.4|214
1733450100000|2024-12-06 01:55:00|12741.9|12740.4|12744.8|12743.9|12744.9|12744|12741.3|12739.8|198
1733450400000|2024-12-06 02:00:00|12745|12744.1|12746.5|12745.6|12749.2|12747.7|12744.4|12743.4|186
1733450700000|2024-12-06 02:05:00|12746.4|12745.5|12744.6|12743.7|12746.4|12745.5|12744.5|12743.5|152
1733451000000|2024-12-06 02:10:00|12744.5|12743.6|12746.6|12745.7|12748|12747.1|12744.4|12743.5|130
1733451300000|2024-12-06 02:15:00|12746.7|12745.8|12747.3|12745.8|12748.5|12747|12746|12744.6|140
1733451600000|2024-12-06 02:20:00|12747.4|12745.9|12747.6|12746.1|12748.5|12747|12746.6|12745.2|87
1733451900000|2024-12-06 02:25:00|12747.5|12746|12749.5|12748|12749.8|12748.3|12747.1|12745.6|116
1733452200000|2024-12-06 02:30:00|12749.4|12747.9|12750.5|12749|12751.9|12750.4|12748.4|12746.9|123
1733452500000|2024-12-06 02:35:00|12750.4|12748.9|12750.1|12749.2|12750.4|12749.2|12748.8|12747.7|129
1733452800000|2024-12-06 02:40:00|12750|12749.1|12752.3|12751.4|12753.4|12752|12749.9|12748.9|115
1733453100000|2024-12-06 02:45:00|12752.2|12751.3|12750.2|12748.7|12752.3|12751.4|12749.5|12748|115
1733453400000|2024-12-06 02:50:00|12750.3|12748.8|12749.9|12748.4|12750.6|12749.1|12748.9|12747.7|87
1733453700000|2024-12-06 02:55:00|12750.1|12748.6|12750|12749.1|12750.5|12749.2|12748.3|12746.8|120
1733454000000|2024-12-06 03:00:00|12750.2|12749.3|12751.3|12750.4|12751.8|12750.9|12750.2|12748.9|156
1733454300000|2024-12-06 03:05:00|12751.5|12750.6|12752.3|12751.4|12753.2|12751.7|12750.3|12749.4|108
1733454600000|2024-12-06 03:10:00|12752.4|12751.5|12753.2|12751.7|12754.1|12753.2|12752|12750.9|112
1733454900000|2024-12-06 03:15:00|12753.3|12751.8|12752.3|12751.4|12754|12752.7|12752.1|12750.6|119
1733455200000|2024-12-06 03:20:00|12752.2|12751.3|12752.2|12751.3|12753.3|12752.2|12751.1|12750.2|111
1733455500000|2024-12-06 03:25:00|12752|12751.1|12752.7|12751.2|12754.8|12753.4|12751.9|12751|132
1733455800000|2024-12-06 03:30:00|12752.6|12751.1|12748.2|12747.3|12752.6|12751.1|12747.1|12746.2|90
1733456100000|2024-12-06 03:35:00|12748.1|12747.2|12750.8|12749.3|12751.9|12750.4|12747.8|12746.9|68
1733456400000|2024-12-06 03:40:00|12750.7|12749.2|12751.1|12749.6|12751.4|12749.9|12750.4|12748.9|92
1733456700000|2024-12-06 03:45:00|12750.3|12748.8|12748.8|12747.9|12750.3|12748.8|12748.2|12747.3|99
1733457000000|2024-12-06 03:50:00|12748.9|12748|12750|12749.1|12750.5|12749.6|12748.8|12747.9|87
1733457300000|2024-12-06 03:55:00|12749.9|12749|12751.3|12750.4|12751.9|12751|12749.8|12748.6|115
1733457600000|2024-12-06 04:00:00|12751.4|12750.5|12750|12749.1|12751.8|12750.9|12749.8|12748.9|79
1733457900000|2024-12-06 04:05:00|12749.9|12749|12747.7|12746.8|12750.1|12749.2|12747.3|12746.4|76
1733458200000|2024-12-06 04:10:00|12747.6|12746.7|12751.3|12749.8|12751.4|12749.9|12747.2|12746.3|65
1733458500000|2024-12-06 04:15:00|12751.4|12749.9|12748.9|12747.4|12751.5|12750|12748.5|12747.1|74
1733458800000|2024-12-06 04:20:00|12748.8|12747.3|12749.9|12749|12749.9|12749|12747.7|12746.8|63
1733459100000|2024-12-06 04:25:00|12749.8|12748.9|12748|12747.1|12750|12749.1|12748|12747.1|53
1733459400000|2024-12-06 04:30:00|12748.1|12747.2|12746.9|12746|12748.2|12747.3|12746.5|12745|63
1733459700000|2024-12-06 04:35:00|12747|12746.1|12748.1|12747.2|12748.1|12747.2|12746.9|12746|72
1733460000000|2024-12-06 04:40:00|12748|12747.1|12748.2|12747.3|12748.7|12747.5|12746.5|12745.6|104
1733460300000|2024-12-06 04:45:00|12748.1|12747.2|12748.2|12747.3|12748.8|12747.9|12746.8|12745.6|96
1733460600000|2024-12-06 04:50:00|12748|12747.1|12748.2|12746.7|12749.4|12748.1|12747.9|12746.4|76
1733460900000|2024-12-06 04:55:00|12748.4|12746.9|12748.7|12747.8|12748.9|12747.9|12747.8|12746.4|93
1733461200000|2024-12-06 05:00:00|12748.3|12747.4|12747.4|12745.9|12748.7|12747.4|12746.3|12744.8|91
1733461500000|2024-12-06 05:05:00|12747.5|12746|12743.5|12742.6|12747.5|12746|12742.8|12741.9|73
1733461800000|2024-12-06 05:10:00|12743.6|12742.7|12744.8|12743.9|12745.3|12744.2|12743.5|12742.6|76
1733462100000|2024-12-06 05:15:00|12745.2|12743.7|12744.6|12743.1|12746.2|12744.7|12744.2|12742.7|88
1733462400000|2024-12-06 05:20:00|12744.5|12743|12745.1|12744.2|12745.1|12744.2|12743.7|12742.6|71
1733462700000|2024-12-06 05:25:00|12745.2|12744.3|12744.9|12744|12745.9|12745|12744.7|12743.5|93
1733463000000|2024-12-06 05:30:00|12745|12744.1|12745.3|12744.4|12746.4|12745.5|12744.3|12743.4|97
1733463300000|2024-12-06 05:35:00|12745.2|12744.3|12744|12743.1|12745.2|12744.3|12743.8|12742.9|76
1733463600000|2024-12-06 05:40:00|12744.1|12743.2|12744|12743.1|12746.2|12745.3|12744|12743.1|97
1733463900000|2024-12-06 05:45:00|12743.9|12743|12744.9|12743.4|12745.1|12743.8|12743.3|12742.3|128
1733464200000|2024-12-06 05:50:00|12744.7|12743.2|12746.7|12745.8|12747|12746.1|12743.8|12742.9|107
1733464500000|2024-12-06 05:55:00|12746.8|12745.9|12745.5|12744.6|12747.1|12746.2|12744.9|12744|122
1733464800000|2024-12-06 06:00:00|12745.3|12744.4|12746|12744.5|12746.9|12745.4|12744|12743.1|141
1733465100000|2024-12-06 06:05:00|12745.5|12744|12744|12743.1|12745.5|12744.1|12742.2|12740.9|144
1733465400000|2024-12-06 06:10:00|12743.9|12743|12745.5|12744|12745.9|12745|12743.5|12742.3|113
1733465700000|2024-12-06 06:15:00|12745.8|12744.9|12746.4|12744.9|12747.5|12746.2|12745.6|12744.2|83
1733466000000|2024-12-06 06:20:00|12746.5|12745|12747.2|12746.3|12748.4|12746.9|12746.2|12744.7|84
1733466300000|2024-12-06 06:25:00|12747.4|12746.5|12747.1|12745.6|12749.6|12748.7|12746.3|12744.8|146
1733466600000|2024-12-06 06:30:00|12746.8|12745.3|12745.2|12743.7|12747.2|12745.7|12745.2|12743.7|98
1733466900000|2024-12-06 06:35:00|12745.1|12743.6|12746.2|12744.7|12746.6|12745.1|12744.1|12742.6|90
1733467200000|2024-12-06 06:40:00|12746.3|12744.8|12748.8|12747.9|12749.2|12748.3|12746.3|12744.8|100
1733467500000|2024-12-06 06:45:00|12749|12748.1|12746.2|12745.3|12749|12748.1|12745.8|12744.9|81
1733467800000|2024-12-06 06:50:00|12746.3|12745.4|12745.3|12744.4|12746.9|12746|12744.2|12743.3|114
1733468100000|2024-12-06 06:55:00|12745.2|12744.3|12746.4|12744.9|12746.7|12745.8|12744.9|12743.7|128
1733468400000|2024-12-06 07:00:00|12746.9|12745.4|12742.1|12741.2|12747.9|12746.4|12741.8|12740.9|259
1733468700000|2024-12-06 07:05:00|12742|12741.1|12744.1|12743.2|12746.1|12744.6|12741.5|12740.6|192
1733469000000|2024-12-06 07:10:00|12744|12743.1|12750.7|12749.2|12751|12749.5|12743.5|12742|163
1733469300000|2024-12-06 07:15:00|12750.8|12749.3|12754.8|12753.3|12755.5|12754|12748.6|12747.2|152
1733469600000|2024-12-06 07:20:00|12754.7|12753.2|12751.9|12751|12754.7|12753.8|12751.3|12750.4|184
1733469900000|2024-12-06 07:25:00|12751.8|12750.9|12750.8|12749.9|12754.3|12753.4|12749.6|12748.7|193
1733470200000|2024-12-06 07:30:00|12750.4|12749.5|12751.6|12750.7|12752.1|12751.2|12748.3|12747.4|190
1733470500000|2024-12-06 07:35:00|12751.4|12750.5|12753.3|12751.8|12754.1|12753.2|12749.3|12748.4|155
1733470800000|2024-12-06 07:40:00|12752.9|12751.4|12753.1|12752.2|12755.1|12754.2|12752.6|12751.4|132
1733471100000|2024-12-06 07:45:00|12753.2|12752.3|12757.6|12756.1|12758.3|12756.8|12753.2|12752.3|160
1733471400000|2024-12-06 07:50:00|12757.5|12756|12760.2|12759.3|12762.3|12760.8|12757.5|12756|186
1733471700000|2024-12-06 07:55:00|12760.1|12759.2|12764.2|12763.3|12765.8|12764.9|12759.9|12759|285
1733472000000|2024-12-06 08:00:00|12764.3|12763.4|12767.4|12766.5|12767.9|12767|12763.4|12762.5|386
1733472300000|2024-12-06 08:05:00|12767.2|12766.3|12773.8|12772.3|12775|12773.5|12765.1|12764.2|325
1733472600000|2024-12-06 08:10:00|12773.7|12772.2|12771.1|12770.2|12774|12773.1|12770.7|12769.8|273
1733472900000|2024-12-06 08:15:00|12770.8|12769.9|12769.8|12768.9|12772.3|12771.4|12769.2|12768.3|272
1733473200000|2024-12-06 08:20:00|12769.7|12768.8|12770.1|12769.2|12770.3|12769.4|12768|12766.5|245
1733473500000|2024-12-06 08:25:00|12770|12769.1|12766.7|12765.8|12770|12769.1|12766.3|12765.4|203
1733473800000|2024-12-06 08:30:00|12766.6|12765.7|12765.8|12764.9|12770|12768.5|12765.4|12763.9|314
1733474100000|2024-12-06 08:35:00|12765.9|12765|12764|12762.5|12766.9|12766|12762.3|12761.4|335
1733474400000|2024-12-06 08:40:00|12764.1|12762.6|12762.1|12760.6|12765.4|12764.1|12762|12760.5|322
1733474700000|2024-12-06 08:45:00|12762|12760.5|12762.5|12761|12763.4|12762.5|12761.1|12759.8|162
1733475000000|2024-12-06 08:50:00|12762.4|12760.9|12761|12760.1|12762.8|12761.5|12759.8|12758.7|191
1733475300000|2024-12-06 08:55:00|12760.9|12760|12761.7|12760.8|12761.9|12761|12758.2|12757.3|184
1733475600000|2024-12-06 09:00:00|12761.8|12760.9|12758|12757.1|12763.3|12762.4|12757.8|12756.9|233
1733475900000|2024-12-06 09:05:00|12758.1|12757.2|12757.3|12756.4|12759.2|12758.1|12756|12755.1|213
1733476200000|2024-12-06 09:10:00|12757.1|12756.2|12764|12763.1|12764|12763.1|12757.1|12756.2|162
1733476500000|2024-12-06 09:15:00|12764.3|12762.8|12759.6|12758.7|12764.9|12764|12759.2|12758.3|189
1733476800000|2024-12-06 09:20:00|12759.5|12758.6|12764.8|12763.9|12765.9|12764.4|12759.5|12758.6|160
1733477100000|2024-12-06 09:25:00|12764.7|12763.8|12761.2|12760.3|12765.3|12764.4|12759.7|12758.8|157
1733477400000|2024-12-06 09:30:00|12761.3|12760.4|12759.6|12758.7|12761.9|12761|12756.6|12755.7|184
1733477700000|2024-12-06 09:35:00|12759.9|12759|12761.8|12760.3|12762.5|12761.5|12759.1|12758.2|172
1733478000000|2024-12-06 09:40:00|12761.9|12760.4|12762.2|12761.3|12764|12762.9|12761.5|12760|172
1733478300000|2024-12-06 09:45:00|12762.3|12761.4|12762.5|12761.6|12764.6|12763.7|12761.2|12759.7|174
1733478600000|2024-12-06 09:50:00|12762.6|12761.7|12761.3|12760.4|12762.8|12761.9|12759.9|12758.5|171
1733478900000|2024-12-06 09:55:00|12761|12760.1|12760.2|12758.7|12761.5|12760.4|12757.9|12757|141
1733479200000|2024-12-06 10:00:00|12760|12759.1|12758.8|12757.9|12760.8|12759.9|12758.1|12757.2|154
1733479500000|2024-12-06 10:05:00|12758.9|12758|12756|12755.1|12758.9|12758|12753.5|12752.6|170
1733479800000|2024-12-06 10:10:00|12755.9|12755|12752.9|12752|12756.8|12755.9|12751.3|12750.4|188
1733480100000|2024-12-06 10:15:00|12753.6|12752.7|12753.8|12752.9|12754.4|12753.5|12750.2|12749.3|161
1733480400000|2024-12-06 10:20:00|12753.9|12753|12758.4|12756.9|12759.1|12757.6|12753.9|12753|163
1733480700000|2024-12-06 10:25:00|12758.5|12757|12755.2|12754.3|12758.5|12757|12755.2|12753.7|164
1733481000000|2024-12-06 10:30:00|12755.3|12754.4|12758.9|12758|12759.1|12758.2|12753.7|12752.2|179
1733481300000|2024-12-06 10:35:00|12759|12758.1|12761.9|12761|12763.3|12762|12759|12758.1|186
1733481600000|2024-12-06 10:40:00|12761.8|12760.9|12761|12760.1|12762.2|12761.3|12760.2|12759.3|94
1733481900000|2024-12-06 10:45:00|12760.9|12760|12759.7|12758.8|12762.5|12761.6|12758.8|12757.9|140
1733482200000|2024-12-06 10:50:00|12759.8|12758.9|12762.1|12761.2|12765.2|12764.3|12759.6|12758.7|142
1733482500000|2024-12-06 10:55:00|12762.2|12761.3|12762.3|12761.4|12762.9|12762|12758.8|12757.9|229
1733482800000|2024-12-06 11:00:00|12762.6|12761.7|12763.3|12762.4|12764.1|12763.2|12761.9|12761|126
1733483100000|2024-12-06 11:05:00|12763.2|12762.3|12765|12764.1|12768.1|12767.2|12763|12762.1|155
1733483400000|2024-12-06 11:10:00|12764.8|12763.9|12760|12759.1|12764.9|12764|12759.6|12758.7|146
1733483700000|2024-12-06 11:15:00|12759.9|12759|12756.9|12756|12760.8|12759.9|12756.4|12755.1|110
1733484000000|2024-12-06 11:20:00|12757|12756.1|12762.6|12761.1|12763|12761.5|12756.1|12755.2|129
1733484300000|2024-12-06 11:25:00|12762.2|12761.3|12763.1|12762.2|12763.7|12762.8|12761|12760.1|124
1733484600000|2024-12-06 11:30:00|12763|12762.1|12762.3|12761.4|12764.3|12763.4|12762.2|12761.3|83
1733484900000|2024-12-06 11:35:00|12762.2|12761.3|12762.6|12761.7|12764.9|12763.4|12761.3|12760.1|127
1733485200000|2024-12-06 11:40:00|12762.7|12761.8|12762.1|12761.2|12763.4|12762.1|12759.9|12759|150
1733485500000|2024-12-06 11:45:00|12762|12761.1|12768|12767.1|12769.7|12768.2|12762|12761.1|153
1733485800000|2024-12-06 11:50:00|12767.9|12767|12768.1|12766.6|12769.2|12767.7|12766.1|12765.1|159
1733486100000|2024-12-06 11:55:00|12768.2|12766.7|12771|12770.1|12772.6|12771.6|12768.1|12766.7|222
1733486400000|2024-12-06 12:00:00|12770.8|12769.9|12769.3|12768.4|12771.2|12770.3|12767.6|12766.5|274
1733486700000|2024-12-06 12:05:00|12769.4|12768.5|12771.1|12770.2|12771.3|12770.4|12768.4|12767.5|162
1733487000000|2024-12-06 12:10:00|12771.4|12770.5|12772.7|12771.8|12774.2|12772.9|12770.4|12768.9|188
1733487300000|2024-12-06 12:15:00|12772.6|12771.7|12774.7|12773.8|12774.8|12773.9|12771.9|12771|181
1733487600000|2024-12-06 12:20:00|12774.5|12773.6|12772.2|12771.3|12779|12777.5|12772.1|12771.2|281
1733487900000|2024-12-06 12:25:00|12772.3|12771.4|12771.6|12770.7|12773.7|12772.8|12771.2|12770|220
1733488200000|2024-12-06 12:30:00|12771.4|12770.5|12768.6|12767.7|12773.2|12772.3|12767.1|12765.7|249
1733488500000|2024-12-06 12:35:00|12768.7|12767.8|12770.9|12769.4|12773.6|12772.1|12768.1|12766.7|215
1733488800000|2024-12-06 12:40:00|12770.8|12769.3|12771.3|12769.8|12773.4|12772.1|12770.8|12769.3|244
1733489100000|2024-12-06 12:45:00|12771.2|12769.7|12772.8|12771.9|12776.7|12775.4|12770.8|12769.3|295
1733489400000|2024-12-06 12:50:00|12772.7|12771.8|12771|12770.1|12773.5|12772.6|12769.6|12768.1|198
1733489700000|2024-12-06 12:55:00|12771.1|12770.2|12769.3|12768.4|12773.1|12772.2|12768.6|12767.7|314
1733490000000|2024-12-06 13:00:00|12769.4|12768.5|12771.5|12770.6|12773|12772.1|12768.6|12767.7|309
1733490300000|2024-12-06 13:05:00|12771.6|12770.7|12771.3|12769.8|12773.9|12773|12770.3|12768.8|281
1733490600000|2024-12-06 13:10:00|12771.2|12769.7|12770.7|12769.8|12772.5|12771.6|12768.4|12767.5|221
1733490900000|2024-12-06 13:15:00|12770.4|12769.5|12769.7|12768.8|12772|12771.1|12768.8|12767.9|188
1733491200000|2024-12-06 13:20:00|12769.4|12768.5|12771.3|12769.8|12774.3|12772.8|12769|12768.1|299
1733491500000|2024-12-06 13:25:00|12771.5|12770|12777.6|12766.6|12777.6|12772.3|12770.3|12766.5|299
1733491800000|2024-12-06 13:30:00|12778.1|12767.1|12796.5|12795|12807.3|12805.8|12776.6|12765.9|1794
1733492100000|2024-12-06 13:35:00|12796.4|12794.9|12807.5|12806.6|12812|12810.5|12791.8|12790.3|1102
1733492400000|2024-12-06 13:40:00|12807.4|12806.5|12805.6|12804.1|12809.6|12808.1|12801.5|12800|1074
1733492700000|2024-12-06 13:45:00|12805.7|12804.2|12787.8|12786.9|12807.1|12805.6|12786|12785|906
1733493000000|2024-12-06 13:50:00|12788.1|12787.2|12801.9|12801|12801.9|12801|12787.4|12786.5|625
1733493300000|2024-12-06 13:55:00|12802|12801.1|12795.2|12794.3|12802.5|12801.6|12791|12790.1|682
1733493600000|2024-12-06 14:00:00|12795.3|12794.4|12785.2|12783.7|12799.2|12798.3|12785.2|12783.7|718
1733493900000|2024-12-06 14:05:00|12784.5|12783|12772.9|12772|12786.6|12785.7|12770.6|12769.7|827
1733494200000|2024-12-06 14:10:00|12773|12772.1|12767.9|12767|12776.6|12775.1|12764.7|12763.8|861
1733494500000|2024-12-06 14:15:00|12768|12767.1|12767.5|12766|12776.2|12774.7|12764.8|12763.4|862
1733494800000|2024-12-06 14:20:00|12767.6|12766.1|12765.3|12764.4|12767.8|12766.3|12756.7|12755.2|758
1733495100000|2024-12-06 14:25:00|12765.1|12764.2|12771.1|12769.6|12775.2|12774.3|12761.5|12760.6|735
1733495400000|2024-12-06 14:30:00|12771.2|12769.7|12768.5|12767|12776.7|12775.2|12767.5|12766|952
1733495700000|2024-12-06 14:35:00|12768.4|12766.9|12762.1|12761.2|12768.8|12767.3|12756.9|12755.4|782
1733496000000|2024-12-06 14:40:00|12762.5|12761|12765.5|12764|12765.6|12764.1|12754.9|12754|790
1733496300000|2024-12-06 14:45:00|12765.4|12763.9|12763.6|12762.1|12769.5|12768|12762.8|12761.3|644
1733496600000|2024-12-06 14:50:00|12763.5|12762|12762.6|12761.1|12770.5|12769.6|12762.1|12760.6|595
1733496900000|2024-12-06 14:55:00|12762.5|12761.7|12762.7|12757.9|12762.7|12761.7|12756.6|12755.7|399
1733497200000|2024-12-06 15:00:00|12762.4|12757.5|12750.1|12749.2|12762.4|12758.1|12748|12747.1|733
1733497500000|2024-12-06 15:05:00|12750.4|12748.9|12742.4|12741.5|12750.5|12749|12742.3|12741.3|630
1733497800000|2024-12-06 15:10:00|12742|12741.1|12738|12737.1|12747.7|12746.2|12736.2|12735.3|607
1733498100000|2024-12-06 15:15:00|12737.9|12737|12733.2|12732.3|12737.9|12737|12731.5|12730.3|563
1733498400000|2024-12-06 15:20:00|12732.9|12732|12739.2|12738.3|12741.1|12740.2|12731.8|12730.9|500
1733498700000|2024-12-06 15:25:00|12739.3|12738.4|12748.9|12748|12749.3|12748.4|12739.3|12738.4|382
1733499000000|2024-12-06 15:30:00|12748.8|12747.9|12741.7|12740.8|12749.9|12749|12741|12740.1|445
1733499300000|2024-12-06 15:35:00|12741.1|12740.2|12737.6|12736.1|12745.6|12744.5|12737.3|12735.8|402
1733499600000|2024-12-06 15:40:00|12737.4|12735.9|12733.3|12732.4|12738.7|12737.2|12729|12727.5|704
1733499900000|2024-12-06 15:45:00|12733.2|12732.3|12745.2|12744.3|12747.3|12745.8|12732.5|12731|594
1733500200000|2024-12-06 15:50:00|12745.1|12744.2|12741.6|12740.1|12745.8|12744.6|12738.3|12736.8|535
1733500500000|2024-12-06 15:55:00|12742.3|12740.8|12744.3|12743.4|12748|12747.1|12741.8|12740.3|615
1733500800000|2024-12-06 16:00:00|12744.4|12743.5|12732.9|12731.4|12744.5|12743.6|12732.7|12731.2|548
1733501100000|2024-12-06 16:05:00|12733|12731.5|12733.9|12733|12736.9|12736|12730.7|12729.2|430
1733501400000|2024-12-06 16:10:00|12733.8|12732.9|12738|12737.1|12741.1|12740.2|12732.2|12731.3|397
1733501700000|2024-12-06 16:15:00|12737.9|12737|12738.3|12737.4|12739.5|12738.6|12736.4|12735.5|324
1733502000000|2024-12-06 16:20:00|12738.4|12737.5|12743.2|12742.3|12749.6|12748.7|12738.4|12737.5|453
1733502300000|2024-12-06 16:25:00|12743.1|12742.2|12747.6|12746.7|12747.9|12747|12739.1|12738.2|385
1733502600000|2024-12-06 16:30:00|12747.7|12746.8|12751.7|12750.8|12752.1|12751.2|12747.7|12746.8|332
1733502900000|2024-12-06 16:35:00|12751.8|12750.9|12748.9|12748|12756.3|12755.4|12748.8|12747.9|341
1733503200000|2024-12-06 16:40:00|12748.8|12747.9|12752.3|12751.4|12753.9|12753|12747.5|12746.6|300
1733503500000|2024-12-06 16:45:00|12752.4|12751.5|12744.1|12743.2|12753.7|12752.8|12744.1|12743.2|297
1733503800000|2024-12-06 16:50:00|12744.2|12743.3|12743.7|12742.8|12747|12746.1|12742.9|12742|280
1733504100000|2024-12-06 16:55:00|12743.8|12742.9|12741.9|12741|12745.9|12745|12741.4|12740.5|319
1733504400000|2024-12-06 17:00:00|12741.8|12740.9|12730.2|12729.3|12742.1|12741.2|12730|12729.1|411
1733504700000|2024-12-06 17:05:00|12730.1|12729.2|12736.8|12735.9|12737.1|12736.2|12728.6|12727.1|365
1733505000000|2024-12-06 17:10:00|12736.7|12735.8|12733.8|12732.9|12738.3|12737.4|12732.5|12731.6|281
1733505300000|2024-12-06 17:15:00|12733.6|12732.7|12728|12727.1|12736.6|12735.7|12726.4|12725.5|213
1733505600000|2024-12-06 17:20:00|12728.2|12727.3|12724.7|12723.8|12730.3|12729|12724.7|12723.5|286
1733505900000|2024-12-06 17:25:00|12724.8|12723.9|12728.8|12727.9|12729.2|12728|12722.2|12720.7|313
1733506200000|2024-12-06 17:30:00|12728.9|12728|12733|12732.1|12733.3|12732.4|12728.9|12728|206
1733506500000|2024-12-06 17:35:00|12732.9|12732|12733|12732.1|12736.4|12735.5|12732.9|12732|165
1733506800000|2024-12-06 17:40:00|12733.1|12732.2|12725.7|12724.8|12733.8|12732.9|12723.5|12722.6|269
1733507100000|2024-12-06 17:45:00|12725.8|12724.9|12728.8|12727.3|12730.7|12729.3|12725|12723.5|253
1733507400000|2024-12-06 17:50:00|12729.1|12727.6|12726.6|12725.7|12729.1|12727.6|12725|12724.1|261
1733507700000|2024-12-06 17:55:00|12726.4|12725.5|12728|12727.1|12729.2|12728.3|12725.5|12724|254
1733508000000|2024-12-06 18:00:00|12727.9|12727|12731.1|12730.2|12733.7|12732.8|12727.3|12726.4|217
1733508300000|2024-12-06 18:05:00|12731|12730.1|12739.9|12739|12739.9|12739|12731|12730.1|213
1733508600000|2024-12-06 18:10:00|12739.4|12738.5|12738|12737.1|12740|12739.1|12736.4|12735.5|173
1733508900000|2024-12-06 18:15:00|12737.9|12737|12738.2|12737.3|12740.7|12739.2|12737.9|12736.7|150
1733509200000|2024-12-06 18:20:00|12738.1|12737.2|12740.2|12739.3|12742|12741.1|12738.1|12737.2|147
1733509500000|2024-12-06 18:25:00|12740|12738.7|12739.5|12738|12741.1|12740.2|12738.2|12736.9|105
1733509800000|2024-12-06 18:30:00|12739.6|12738.1|12733.1|12732.2|12739.6|12738.1|12732.8|12731.9|123
1733510100000|2024-12-06 18:35:00|12733.2|12732.3|12733.6|12732.7|12736.6|12735.7|12732.5|12731.6|152
1733510400000|2024-12-06 18:40:00|12733.7|12732.8|12736.4|12735.5|12736.5|12735.6|12733.7|12732.8|121
1733510700000|2024-12-06 18:45:00|12736.3|12735.4|12732.7|12731.2|12736.4|12735.5|12732.7|12731.2|115
1733511000000|2024-12-06 18:50:00|12732.8|12731.3|12729.9|12728.4|12733.4|12731.9|12729.8|12728.3|142
1733511300000|2024-12-06 18:55:00|12729.8|12728.3|12730.2|12729.3|12730.5|12729.3|12727.3|12725.8|203
1733511600000|2024-12-06 19:00:00|12730.5|12729.6|12730.4|12728.9|12731|12730.1|12727.3|12726.4|133
1733511900000|2024-12-06 19:05:00|12730.5|12729|12727.2|12726.3|12730.7|12729.2|12726|12725.1|124
1733512200000|2024-12-06 19:10:00|12727.3|12726.4|12725.9|12725|12727.3|12726.4|12724.2|12723.1|123
1733512500000|2024-12-06 19:15:00|12725.8|12724.9|12726.3|12725.4|12727.1|12726.1|12724.5|12723|97
1733512800000|2024-12-06 19:20:00|12726.8|12725.9|12728.1|12727.2|12730.2|12729.3|12726.8|12725.9|125
1733513100000|2024-12-06 19:25:00|12728.2|12727.3|12729.4|12728.5|12730.1|12729.2|12727|12726.1|119
1733513400000|2024-12-06 19:30:00|12729.6|12728.7|12732.2|12731.3|12733.5|12732.3|12728.2|12727.3|107
1733513700000|2024-12-06 19:35:00|12732.1|12731.2|12732|12731.1|12733.5|12732.6|12731.3|12730.4|103
1733514000000|2024-12-06 19:40:00|12731.3|12730.4|12731.7|12730.8|12731.9|12731|12728.9|12728|111
1733514300000|2024-12-06 19:45:00|12731.6|12730.7|12731.9|12731|12733.4|12732.5|12730.7|12729.8|118
1733514600000|2024-12-06 19:50:00|12731.8|12730.9|12732.4|12730.9|12735.9|12735|12731.8|12730.9|150
1733514900000|2024-12-06 19:55:00|12732.3|12730.8|12735.9|12735|12737.1|12736.2|12732.1|12730.6|168
1733515200000|2024-12-06 20:00:00|12736|12735.1|12737.6|12736.1|12739|12738.1|12735.2|12734.3|233
1733515500000|2024-12-06 20:05:00|12737.2|12735.7|12738.4|12737.5|12739|12738.1|12736.8|12735.7|130
1733515800000|2024-12-06 20:10:00|12738.3|12737.4|12737.3|12736.4|12739.1|12738.2|12736.1|12735.2|129
1733516100000|2024-12-06 20:15:00|12737.2|12736.3|12740.4|12738.9|12741|12739.5|12736.7|12735.8|136
1733516400000|2024-12-06 20:20:00|12740.3|12738.8|12739.9|12739|12740.9|12740|12739.1|12737.7|113
1733516700000|2024-12-06 20:25:00|12740|12739.1|12738.2|12737.3|12740.5|12739.2|12737.5|12736.6|141
1733517000000|2024-12-06 20:30:00|12738.4|12737.5|12737.1|12736.2|12739.6|12738.7|12737.1|12736.2|101
1733517300000|2024-12-06 20:35:00|12736.9|12736|12739.8|12738.9|12740.2|12739.3|12736.5|12735.6|149
1733517600000|2024-12-06 20:40:00|12739.2|12738.3|12740.3|12738.8|12740.4|12738.9|12738.4|12737.5|86
1733517900000|2024-12-06 20:45:00|12740.2|12738.7|12739.3|12737.8|12740.3|12738.8|12738.1|12737.2|120
1733518200000|2024-12-06 20:50:00|12739.2|12737.7|12740.2|12738.7|12741.1|12739.6|12738|12737.1|213
1733518500000|2024-12-06 20:55:00|12740.3|12738.8|12740.1|12739.2|12740.5|12739.6|12738.8|12737.9|190
1733518800000|2024-12-06 21:00:00|12740.2|12739.3|12738.5|12737|12740.2|12739.3|12738.2|12736.7|162
1733519100000|2024-12-06 21:05:00|12738.6|12737.1|12740.3|12738.8|12740.5|12739|12738.4|12736.9|85
1733519400000|2024-12-06 21:10:00|12740.4|12738.9|12740.4|12738.9|12741.2|12739.7|12740.1|12738.6|123
1733519700000|2024-12-06 21:15:00|12740.3|12738.8|12740.4|12738.9|12741.4|12739.9|12740.2|12738.7|136
1733520000000|2024-12-06 21:20:00|12740.7|12739.2|12741.2|12739.7|12741.4|12739.9|12740.2|12738.7|102
1733520300000|2024-12-06 21:25:00|12741.3|12739.8|12741.3|12739.8|12741.4|12739.9|12740.5|12739|151
1733520600000|2024-12-06 21:30:00|12741.2|12739.7|12741.1|12739.6|12741.5|12740|12741.1|12739.6|107
1733520900000|2024-12-06 21:35:00|12741.2|12739.7|12740.4|12738.9|12741.2|12739.7|12740.2|12738.7|117
1733521200000|2024-12-06 21:40:00|12740.7|12739.2|12744|12742.5|12744.1|12742.6|12740.4|12738.9|190
1733521500000|2024-12-06 21:45:00|12743.9|12742.4|12742.5|12741|12744|12742.5|12742.3|12740.8|125
1733521800000|2024-12-06 21:50:00|12742.4|12740.9|12743.2|12741.7|12743.8|12742.3|12741.1|12739.6|189
1733522100000|2024-12-06 21:55:00|12743.5|12741.1|12748.4|12736.5|12750.8|12742.1|12743.3|12734.2|414
1733691600000|2024-12-08 21:00:00|12744.5|12723.5|12746.6|12725.6|12748.4|12727.4|12744.5|12723.5|8
1733691900000|2024-12-08 21:05:00|12746|12725|12746|12725|12746|12725|12746|12725|1
1733692200000|2024-12-08 21:10:00|12746.6|12725.6|12746.6|12725.6|12747.5|12726.5|12746.6|12725.6|3
1733692500000|2024-12-08 21:15:00|12746|12725|12746.6|12725.6|12746.6|12725.6|12746|12725|2
1733692800000|2024-12-08 21:20:00|12746|12725|12746.6|12725.6|12746.6|12725.6|12746|12725|2
1733693100000|2024-12-08 21:25:00|12746|12725|12746|12725|12746|12725|12746|12725|1
1733694000000|2024-12-08 21:40:00|12746.6|12725.6|12746.6|12725.6|12746.6|12725.6|12746.6|12725.6|1
1733694600000|2024-12-08 21:50:00|12746.9|12725.9|12747.2|12726.2|12747.2|12726.2|12746.9|12725.9|2
1733694900000|2024-12-08 21:55:00|12747.7|12725.8|12747.7|12725.8|12747.9|12726|12747.7|12725.8|4
1733695200000|2024-12-08 22:00:00|12746.5|12724.6|12746.8|12729.9|12750.8|12729.9|12744.6|12724.6|10
1733695500000|2024-12-08 22:05:00|12746.7|12729.8|12745.6|12733.7|12746.7|12733.9|12744|12729.8|42
1733695800000|2024-12-08 22:10:00|12745.5|12733.6|12746.2|12734.3|12748.5|12736.6|12745.2|12733.3|35
1733696100000|2024-12-08 22:15:00|12746.1|12734.2|12753|12741.1|12753.6|12741.7|12746.1|12734.2|59
1733696400000|2024-12-08 22:20:00|12753.5|12741.6|12754|12742.1|12754|12742.1|12752.9|12741|32
1733696700000|2024-12-08 22:25:00|12753.6|12741.7|12752.1|12740.2|12754|12742.1|12752.1|12740.2|24
1733697000000|2024-12-08 22:30:00|12751.7|12739.8|12751.7|12739.8|12752.7|12740.8|12749.2|12737.3|102
1733697300000|2024-12-08 22:35:00|12751.1|12739.2|12754.4|12743.1|12754.8|12743.1|12750.7|12738.9|106
1733697600000|2024-12-08 22:40:00|12753.9|12743|12753.6|12741.7|12755|12743.4|12752.8|12740.9|75
1733697900000|2024-12-08 22:45:00|12754.4|12743|12755.8|12748.6|12757.4|12749.3|12753.3|12741.7|309
1733698200000|2024-12-08 22:50:00|12755.7|12748.5|12755.3|12748.6|12756.1|12749.4|12753.6|12747.1|101
1733698500000|2024-12-08 22:55:00|12755|12748.3|12750.8|12738.9|12755.8|12748.3|12748|12738.6|247
1733698800000|2024-12-08 23:00:00|12751|12739.1|12748.2|12744|12753.8|12746.7|12744.7|12738.9|182
1733699100000|2024-12-08 23:05:00|12747.7|12744.5|12748.8|12746.4|12749.7|12746.8|12746.7|12743.4|97
1733699400000|2024-12-08 23:10:00|12749|12746.5|12747.8|12746.3|12749.4|12747.8|12747.5|12745.9|92
1733699700000|2024-12-08 23:15:00|12747.9|12746.4|12745.5|12744|12748.2|12746.7|12745.3|12743.8|306
1733700000000|2024-12-08 23:20:00|12745.4|12743.9|12744.3|12742.8|12745.5|12744|12743.3|12741.8|346
1733700300000|2024-12-08 23:25:00|12744.4|12742.9|12743.9|12742.4|12745.3|12743.8|12743.2|12741.7|172
1733700600000|2024-12-08 23:30:00|12743.7|12742.2|12745.7|12744.2|12746|12744.5|12743.4|12741.9|148
1733700900000|2024-12-08 23:35:00|12745.5|12744|12745.9|12744.4|12747.2|12745.7|12745.4|12743.9|88
1733701200000|2024-12-08 23:40:00|12745.7|12744.2|12746.7|12745.2|12747.2|12745.7|12745.7|12744.2|93
1733701500000|2024-12-08 23:45:00|12746.5|12745|12749.4|12747.9|12749.4|12747.9|12744.8|12743.3|48
1733701800000|2024-12-08 23:50:00|12749.2|12747.7|12750.1|12748.6|12751.3|12749.8|12749.1|12747.6|54
1733702100000|2024-12-08 23:55:00|12750|12748.5|12749.1|12747.6|12750.2|12748.7|12748.6|12747.1|123
1733702400000|2024-12-09 00:00:00|12749.2|12747.7|12744.4|12742.9|12749.5|12748|12743.9|12742.4|149
1733702700000|2024-12-09 00:05:00|12744.3|12742.8|12743.7|12742.2|12744.3|12742.8|12743.1|12741.6|54
1733703000000|2024-12-09 00:10:00|12743.6|12742.1|12745.8|12744.9|12746|12745.1|12743.4|12741.9|98
1733703300000|2024-12-09 00:15:00|12746|12745.1|12744.8|12743.9|12747|12746.1|12744.5|12743.6|91
1733703600000|2024-12-09 00:20:00|12744.9|12744|12745.2|12744.3|12745.6|12744.6|12744.3|12743.1|53
1733703900000|2024-12-09 00:25:00|12745.3|12744.4|12744.6|12743.7|12745.9|12745|12743.2|12742.3|96
1733704200000|2024-12-09 00:30:00|12744.5|12743.6|12743.3|12741.8|12744.7|12743.6|12742.3|12740.8|203
1733704500000|2024-12-09 00:35:00|12743.2|12741.7|12742.8|12741.3|12743.7|12742.7|12742.1|12740.6|174
1733704800000|2024-12-09 00:40:00|12742.9|12741.4|12741.1|12739.6|12743.1|12741.6|12740.8|12739.3|129
1733705100000|2024-12-09 00:45:00|12741.3|12739.8|12741.4|12739.9|12742.4|12740.9|12740.7|12739.4|73
1733705400000|2024-12-09 00:50:00|12741|12739.5|12743.9|12742.4|12743.9|12742.4|12740.9|12739.4|286
1733705700000|2024-12-09 00:55:00|12743.7|12742.2|12742.4|12740.9|12744.5|12743|12742.4|12740.9|116
1733706000000|2024-12-09 01:00:00|12743|12741.5|12741.8|12740.3|12744.4|12742.9|12740.6|12739.1|241
1733706300000|2024-12-09 01:05:00|12741.6|12740.1|12739.1|12737.6|12741.8|12740.3|12739|12737.5|101
1733706600000|2024-12-09 01:10:00|12739.4|12737.9|12742.1|12740.6|12743.1|12741.6|12739.4|12737.9|93
1733706900000|2024-12-09 01:15:00|12742|12740.5|12740.9|12739.4|12743|12741.5|12740.2|12738.7|108
1733707200000|2024-12-09 01:20:00|12741.1|12739.6|12741.6|12740.1|12742.1|12740.6|12738.9|12737.4|142
1733707500000|2024-12-09 01:25:00|12741.8|12740.3|12742.8|12741.3|12743.4|12741.9|12741.1|12739.6|95
1733707800000|2024-12-09 01:30:00|12742.7|12741.2|12740.4|12738.9|12743.8|12742.3|12740.4|12738.9|255
1733708100000|2024-12-09 01:35:00|12740.5|12739|12740.9|12739.4|12742.3|12740.8|12740.4|12738.9|157
1733708400000|2024-12-09 01:40:00|12740.5|12739|12740.3|12738.8|12741.3|12739.8|12738.6|12737.1|315
1733708700000|2024-12-09 01:45:00|12740.2|12738.7|12739.6|12738.1|12740.8|12739.3|12739.4|12737.9|337
1733709000000|2024-12-09 01:50:00|12739.5|12738|12738.4|12736.9|12740.9|12739.4|12738.1|12736.6|232
1733709300000|2024-12-09 01:55:00|12738.1|12736.6|12739.5|12738|12740.8|12739.3|12737.5|12736|239
1733709600000|2024-12-09 02:00:00|12739.6|12738.1|12741.5|12740|12744|12742.5|12739.4|12737.9|221
1733709900000|2024-12-09 02:05:00|12741.4|12739.9|12742.8|12741.3|12743|12741.5|12741.3|12739.8|129
1733710200000|2024-12-09 02:10:00|12742.9|12741.4|12741.8|12740.3|12744.3|12742.8|12741.4|12739.9|146
1733710500000|2024-12-09 02:15:00|12741.6|12740.1|12741.9|12740.4|12742.1|12740.6|12740.5|12739|109
1733710800000|2024-12-09 02:20:00|12741.7|12740.2|12742.6|12741.1|12744.6|12743.1|12741.7|12740.2|118
1733711100000|2024-12-09 02:25:00|12742.5|12741|12740.6|12739.1|12742.6|12741.1|12740.2|12738.6|140
1733711400000|2024-12-09 02:30:00|12740.5|12739|12740.7|12739.2|12741.2|12739.7|12739.5|12738|123
1733711700000|2024-12-09 02:35:00|12740.6|12739.1|12739.5|12738|12742|12740.5|12739.2|12737.7|116
1733712000000|2024-12-09 02:40:00|12739.4|12737.9|12738.4|12737.5|12739.4|12737.9|12736.2|12734.7|178
1733712300000|2024-12-09 02:45:00|12738.2|12737.3|12739.9|12739|12740.2|12739.3|12738|12737.1|100
1733712600000|2024-12-09 02:50:00|12740|12739.1|12739.9|12739|12740.5|12739.3|12738.7|12737.8|104
1733712900000|2024-12-09 02:55:00|12739.4|12738.5|12740.4|12739.5|12741|12740.1|12738.8|12737.9|119
1733713200000|2024-12-09 03:00:00|12740.3|12739.4|12739.8|12738.9|12742.1|12741.2|12739.6|12738.7|102
1733713500000|2024-12-09 03:05:00|12739.7|12738.8|12736.8|12735.9|12739.7|12738.8|12736.7|12735.8|79
1733713800000|2024-12-09 03:10:00|12736.7|12735.8|12736.7|12735.8|12737.9|12737|12735.9|12735|70
1733714100000|2024-12-09 03:15:00|12736.6|12735.7|12737.7|12736.2|12738.4|12736.9|12736.6|12735.6|90
1733714400000|2024-12-09 03:20:00|12737.8|12736.3|12735.7|12734.8|12737.8|12736.3|12735|12734.1|105
1733714700000|2024-12-09 03:25:00|12735.6|12734.7|12731.8|12730.9|12735.6|12734.7|12731.2|12730.3|160
1733715000000|2024-12-09 03:30:00|12731.9|12731|12732.8|12731.9|12733.8|12732.9|12731.2|12730.3|97
1733715300000|2024-12-09 03:35:00|12732.6|12731.7|12730.9|12730|12732.8|12731.9|12730.1|12729.2|119
1733715600000|2024-12-09 03:40:00|12731|12730.1|12728.4|12726.9|12731.1|12730.2|12727.1|12726.2|94
1733715900000|2024-12-09 03:45:00|12728.1|12726.6|12727.5|12726|12728.2|12726.7|12726.4|12724.9|116
1733716200000|2024-12-09 03:50:00|12727.8|12726.3|12726.5|12725|12728|12726.5|12725|12724.1|96
1733716500000|2024-12-09 03:55:00|12726.4|12724.9|12724.3|12722.8|12727.2|12725.7|12723.8|12722.3|152
1733716800000|2024-12-09 04:00:00|12724.1|12722.6|12721.6|12720.1|12724.8|12723.8|12721.4|12719.9|122
1733717100000|2024-12-09 04:05:00|12722|12720.5|12723.1|12721.6|12723.7|12722.8|12721.1|12720.2|118
1733717400000|2024-12-09 04:10:00|12723|12721.5|12726|12724.5|12726.2|12724.7|12722.6|12721.1|84
1733717700000|2024-12-09 04:15:00|12725.9|12724.4|12725.3|12723.8|12726.2|12724.7|12724.2|12722.7|134
1733718000000|2024-12-09 04:20:00|12725.2|12723.7|12725|12723.5|12726.4|12724.9|12724.1|12722.6|83
1733718300000|2024-12-09 04:25:00|12725.1|12723.6|12722.3|12720.8|12725.3|12723.8|12722.2|12720.5|157
1733718600000|2024-12-09 04:30:00|12722.2|12720.7|12722.4|12720.9|12723.1|12721.6|12721.4|12719.9|158
1733718900000|2024-12-09 04:35:00|12722.3|12720.8|12721.4|12719.9|12722.5|12721|12720.3|12719.4|119
1733719200000|2024-12-09 04:40:00|12721.2|12719.7|12719.1|12717.6|12721.3|12719.8|12718.4|12716.9|109
1733719500000|2024-12-09 04:45:00|12719|12717.5|12721|12720.1|12721.9|12720.4|12718.3|12716.8|83
1733719800000|2024-12-09 04:50:00|12720.9|12720|12722.8|12721.3|12723.3|12721.8|12720.8|12719.9|98
1733720100000|2024-12-09 04:55:00|12722.3|12720.8|12719.8|12718.3|12722.3|12720.8|12719.3|12717.8|144
1733720400000|2024-12-09 05:00:00|12719.7|12718.2|12721.7|12720.8|12721.9|12721|12718.8|12717.4|119
1733720700000|2024-12-09 05:05:00|12721.6|12720.7|12722|12721.1|12723|12722.1|12721.4|12720.5|106
1733721000000|2024-12-09 05:10:00|12721.9|12721|12721.1|12720.2|12724.1|12723.2|12721.1|12720.2|93
1733721300000|2024-12-09 05:15:00|12721.2|12720.3|12721.9|12721|12722|12721.1|12719.8|12718.9|108
1733721600000|2024-12-09 05:20:00|12721.8|12720.9|12721|12720.1|12722.8|12721.9|12720.7|12719.5|99
1733721900000|2024-12-09 05:25:00|12720.9|12720|12718.8|12717.9|12721.1|12720.2|12718.7|12717.8|67
1733722200000|2024-12-09 05:30:00|12718.6|12717.7|12721.1|12719.6|12721.3|12720.3|12718.2|12717.3|116
1733722500000|2024-12-09 05:35:00|12721.2|12719.7|12720.9|12720|12722.1|12721.2|12720.7|12719.5|98
1733722800000|2024-12-09 05:40:00|12720.8|12719.9|12721.4|12719.9|12722.6|12721.1|12720.7|12719.2|114
1733723100000|2024-12-09 05:45:00|12721.3|12719.8|12721.1|12720.2|12722.4|12721.3|12720.9|12719.8|79
1733723400000|2024-12-09 05:50:00|12721|12720.1|12719.3|12717.8|12721.2|12720.2|12718.8|12717.5|78
1733723700000|2024-12-09 05:55:00|12719.1|12717.6|12720.8|12719.3|12720.9|12719.4|12717.9|12716.4|166
1733724000000|2024-12-09 06:00:00|12721|12719.5|12723.2|12722.3|12723.5|12722.6|12721|12719.5|113
1733724300000|2024-12-09 06:05:00|12723|12722.1|12725.3|12723.8|12726.2|12724.7|12722.9|12721.8|111
1733724600000|2024-12-09 06:10:00|12725.2|12723.7|12724|12722.5|12726.1|12724.7|12723.5|12722|171
1733724900000|2024-12-09 06:15:00|12724.1|12722.6|12723|12721.5|12724.1|12723|12721.7|12720.8|102
1733725200000|2024-12-09 06:20:00|12723.1|12721.6|12725.3|12723.8|12725.5|12724|12722.9|12721.6|115
1733725500000|2024-12-09 06:25:00|12725|12724.1|12726.1|12724.6|12727.5|12726|12725|12723.8|110
1733725800000|2024-12-09 06:30:00|12726.2|12724.7|12728.5|12727|12728.5|12727|12726.2|12724.7|175
1733726100000|2024-12-09 06:35:00|12728.9|12727.4|12729.1|12727.6|12730|12728.5|12727.9|12726.4|96
1733726400000|2024-12-09 06:40:00|12729.2|12727.7|12727.3|12725.8|12729.3|12727.8|12727.2|12725.7|168
1733726700000|2024-12-09 06:45:00|12727.2|12725.7|12728.9|12727.4|12729.5|12728|12727|12725.3|145
1733727000000|2024-12-09 06:50:00|12728.8|12727.3|12731.1|12729.6|12731.1|12729.6|12728.5|12727|137
1733727300000|2024-12-09 06:55:00|12731.3|12729.8|12731.8|12730.3|12732.4|12730.9|12730|12728.5|106
1733727600000|2024-12-09 07:00:00|12732.2|12730.7|12733.1|12732.2|12736.6|12735.1|12731.5|12730|179
1733727900000|2024-12-09 07:05:00|12733|12732.1|12728.8|12727.9|12734.5|12733.6|12728.8|12727.9|151
1733728200000|2024-12-09 07:10:00|12728.9|12728|12732.3|12731.4|12733|12732.1|12728.2|12727.3|239
1733728500000|2024-12-09 07:15:00|12732.4|12731.5|12733.4|12732.5|12735.2|12734.3|12731.4|12730.5|168
1733728800000|2024-12-09 07:20:00|12733.3|12732.4|12737.1|12736.2|12739.2|12737.8|12733.2|12732.3|276
1733729100000|2024-12-09 07:25:00|12737.7|12736.8|12745.1|12744.2|12746.3|12745.4|12737.1|12736.2|357
1733729400000|2024-12-09 07:30:00|12745.2|12744.3|12749.5|12748.6|12750.5|12749.6|12745.2|12744.3|324
1733729700000|2024-12-09 07:35:00|12749.6|12748.7|12754.5|12753|12755.5|12754|12749|12747.5|387
1733730000000|2024-12-09 07:40:00|12754.4|12752.9|12749.9|12749|12754.6|12753.1|12746.7|12745.8|370
1733730300000|2024-12-09 07:45:00|12749.8|12748.9|12756.7|12755.8|12756.8|12755.9|12749.4|12747.9|313
1733730600000|2024-12-09 07:50:00|12756.4|12755.5|12754.9|12754|12757.1|12756.2|12752.3|12750.9|321
1733730900000|2024-12-09 07:55:00|12755|12754.1|12763.1|12762.2|12763.4|12762.5|12754.7|12753.8|413
1733731200000|2024-12-09 08:00:00|12763.2|12762.3|12765.6|12764.7|12767|12766.1|12761.9|12761|426
1733731500000|2024-12-09 08:05:00|12765.5|12764.6|12758.7|12757.2|12766|12765.1|12757.7|12756.8|427
1733731800000|2024-12-09 08:10:00|12759|12757.5|12760.2|12759.3|12761.6|12760.5|12756.8|12755.3|338
1733732100000|2024-12-09 08:15:00|12760.4|12759.5|12761.8|12760.9|12763.9|12762.7|12758.9|12758|356
1733732400000|2024-12-09 08:20:00|12762.1|12761.2|12762.6|12761.7|12763.6|12762.7|12759.3|12758.4|325
1733732700000|2024-12-09 08:25:00|12762.7|12761.8|12762.1|12761.2|12764.8|12763.9|12761.2|12760.3|365
1733733000000|2024-12-09 08:30:00|12762|12761.1|12758.2|12757.3|12764.6|12763.2|12756.5|12755.6|274
1733733300000|2024-12-09 08:35:00|12758.3|12757.4|12759.1|12758.2|12760.9|12760|12756.4|12755.5|225
1733733600000|2024-12-09 08:40:00|12759|12758.1|12761.2|12759.7|12762.3|12760.9|12758.9|12758|188
1733733900000|2024-12-09 08:45:00|12761.1|12759.6|12764.5|12763|12765.3|12764.4|12761.1|12759.6|243
1733734200000|2024-12-09 08:50:00|12764.6|12763.1|12770.1|12769.2|12770.4|12769.2|12763.6|12762.1|204
1733734500000|2024-12-09 08:55:00|12769.9|12769|12769.3|12768.4|12772.5|12771.6|12768|12767.1|274
1733734800000|2024-12-09 09:00:00|12769.2|12768.3|12774.1|12773.2|12774.3|12773.4|12769.2|12768.3|260
1733735100000|2024-12-09 09:05:00|12774.3|12773.4|12770.8|12769.9|12775.2|12774.3|12769.3|12768.4|219
1733735400000|2024-12-09 09:10:00|12771|12770.1|12773.1|12772.2|12773.4|12772.5|12768.3|12767.4|215
1733735700000|2024-12-09 09:15:00|12773.2|12772.3|12773.4|12772.5|12774.7|12773.2|12770.8|12769.3|213
1733736000000|2024-12-09 09:20:00|12773.6|12772.7|12776.8|12775.9|12777.1|12776.2|12772|12771.1|217
1733736300000|2024-12-09 09:25:00|12776.4|12775.5|12776.7|12775.8|12779.3|12778|12775.9|12774.6|220
1733736600000|2024-12-09 09:30:00|12776.6|12775.7|12776.3|12774.8|12779.3|12777.8|12775.1|12773.9|208
1733736900000|2024-12-09 09:35:00|12776.4|12774.9|12775.2|12774.3|12777.3|12776.2|12774.3|12773.4|181
1733737200000|2024-12-09 09:40:00|12775.1|12774.2|12768.7|12767.8|12775.1|12774.2|12767|12766.1|190
1733737500000|2024-12-09 09:45:00|12768.5|12767.6|12770.6|12769.7|12771|12770.1|12765.8|12764.9|189
1733737800000|2024-12-09 09:50:00|12770.9|12770|12769.2|12768.3|12772.8|12771.9|12767.3|12766.4|180
1733738100000|2024-12-09 09:55:00|12769|12768.1|12769|12768.1|12771.2|12770.3|12767.6|12766.7|211
1733738400000|2024-12-09 10:00:00|12769.1|12768.2|12771.4|12770.5|12773|12772.1|12769.1|12768.1|259
1733738700000|2024-12-09 10:05:00|12771.8|12770.9|12780.7|12779.8|12783.2|12782.1|12771.5|12770.6|232
1733739000000|2024-12-09 10:10:00|12780.6|12779.7|12777.2|12775.7|12783.8|12782.9|12776.2|12774.7|332
1733739300000|2024-12-09 10:15:00|12777.3|12775.8|12779.5|12778.6|12781.6|12780.7|12777|12775.5|259
1733739600000|2024-12-09 10:20:00|12779.4|12778.5|12780|12779.1|12780.9|12780|12777.6|12776.7|200
1733739900000|2024-12-09 10:25:00|12779.9|12779|12776|12775.1|12779.9|12779|12775.7|12774.8|187
1733740200000|2024-12-09 10:30:00|12776.3|12775.4|12777.7|12776.8|12779.2|12778.3|12775.6|12774.7|170
1733740500000|2024-12-09 10:35:00|12777.6|12776.7|12778.5|12777|12778.8|12777.3|12775.5|12774.6|147
1733740800000|2024-12-09 10:40:00|12778.6|12777.1|12775.6|12774.7|12779.9|12779|12775|12774.1|168
1733741100000|2024-12-09 10:45:00|12775.7|12774.8|12774.9|12774|12778.6|12777.7|12774.1|12773.2|163
1733741400000|2024-12-09 10:50:00|12775|12774.1|12776|12775.1|12777.3|12776.4|12773.8|12772.9|137
1733741700000|2024-12-09 10:55:00|12776.1|12775.2|12774.1|12773.2|12776.8|12775.8|12773.1|12771.6|243
1733742000000|2024-12-09 11:00:00|12774|12773.1|12778.1|12777.2|12778.5|12777.6|12773.2|12772.3|160
1733742300000|2024-12-09 11:05:00|12778|12777.1|12777.7|12776.8|12778.1|12777.2|12776.1|12775.2|126
1733742600000|2024-12-09 11:10:00|12777.4|12776.5|12781.2|12780.3|12781.2|12780.3|12776.5|12775.6|118
1733742900000|2024-12-09 11:15:00|12781.5|12780.6|12781.3|12780.4|12783.5|12782.3|12780.5|12779.6|122
1733743200000|2024-12-09 11:20:00|12781.5|12780.6|12780.4|12779.5|12781.5|12780.6|12777.3|12776.4|155
1733743500000|2024-12-09 11:25:00|12780.5|12779.6|12779.9|12779|12781.1|12780|12778.3|12777.4|157
1733743800000|2024-12-09 11:30:00|12780|12779.1|12780.9|12780|12781.1|12780.2|12778.6|12777.1|123
1733744100000|2024-12-09 11:35:00|12781|12780.1|12778|12777.1|12782.6|12781.1|12777.3|12776.4|124
1733744400000|2024-12-09 11:40:00|12777.8|12776.9|12777.1|12776.2|12779.8|12778.9|12777|12776.1|143
1733744700000|2024-12-09 11:45:00|12777|12776.1|12776.2|12775.3|12779|12778.1|12775.6|12774.7|122
1733745000000|2024-12-09 11:50:00|12776.1|12775.2|12773.9|12773|12777.7|12776.8|12773.1|12772.2|128
1733745300000|2024-12-09 11:55:00|12773.6|12772.7|12765.6|12764.7|12773.7|12772.8|12764.7|12763.8|290
1733745600000|2024-12-09 12:00:00|12765.5|12764.6|12766.6|12765.7|12767.7|12766.8|12763.9|12763|265
1733745900000|2024-12-09 12:05:00|12766.8|12765.9|12764.7|12763.8|12768.9|12768|12764.6|12763.7|162
1733746200000|2024-12-09 12:10:00|12765.3|12764.4|12766.5|12765.6|12766.7|12765.8|12763.1|12762.2|177
1733746500000|2024-12-09 12:15:00|12766.3|12765.4|12766.9|12766|12767.7|12766.8|12765.2|12764.3|152
1733746800000|2024-12-09 12:20:00|12767.1|12766.2|12766.7|12765.2|12767.5|12766.6|12765.7|12764.8|106
1733747100000|2024-12-09 12:25:00|12766.8|12765.3|12768.1|12767.2|12769.7|12768.4|12765.8|12764.3|122
1733747400000|2024-12-09 12:30:00|12768.2|12767.3|12764.2|12763.3|12769.2|12768.3|12763.8|12762.9|131
1733747700000|2024-12-09 12:35:00|12764.1|12763.2|12762.8|12761.9|12764.2|12763.3|12759.3|12758.4|241
1733748000000|2024-12-09 12:40:00|12763|12762.1|12755.6|12754.7|12763|12762.1|12753.2|12752.3|230
1733748300000|2024-12-09 12:45:00|12755|12754.1|12755.9|12754.4|12756|12754.8|12752.1|12750.9|200
1733748600000|2024-12-09 12:50:00|12756.1|12755.2|12756.7|12755.8|12757|12756|12753.9|12753|174
1733748900000|2024-12-09 12:55:00|12756.6|12755.7|12758.9|12758|12761|12760.1|12755.9|12755|308
1733749200000|2024-12-09 13:00:00|12758.8|12757.9|12762.7|12761.8|12762.7|12761.8|12755.4|12754.5|307
1733749500000|2024-12-09 13:05:00|12762.8|12761.9|12762.9|12762|12765.1|12764.2|12762|12761.1|263
1733749800000|2024-12-09 13:10:00|12763|12762.1|12761.8|12760.9|12764.9|12763.8|12760.4|12759.5|341
1733750100000|2024-12-09 13:15:00|12762|12761.1|12765.5|12764.6|12765.6|12764.7|12760.5|12759|217
1733750400000|2024-12-09 13:20:00|12766|12765.1|12763|12762.1|12767.3|12766|12757.9|12757|361
1733750700000|2024-12-09 13:25:00|12763.5|12762.6|12771.5|12770|12773|12771.5|12763.5|12762.6|346
1733751000000|2024-12-09 13:30:00|12771.7|12770.2|12780.1|12778.6|12780.6|12779.1|12771.1|12769.6|335
1733751300000|2024-12-09 13:35:00|12780.2|12778.7|12779|12778.1|12782.4|12780.9|12777.9|12776.9|262
1733751600000|2024-12-09 13:40:00|12779.3|12778.4|12780.4|12779.5|12782.8|12781.9|12777|12776.1|265
1733751900000|2024-12-09 13:45:00|12780.3|12779.4|12783.2|12782.3|12784.1|12782.6|12776.4|12774.9|292
1733752200000|2024-12-09 13:50:00|12783.3|12782.4|12784.1|12783.2|12785.2|12783.9|12781.7|12780.8|298
1733752500000|2024-12-09 13:55:00|12784.2|12783.3|12779.1|12778.2|12784.7|12783.8|12778.7|12777.8|312
1733752800000|2024-12-09 14:00:00|12779.3|12778.4|12782.3|12781.4|12784.2|12783.3|12778.7|12777.8|314
1733753100000|2024-12-09 14:05:00|12782.2|12781.3|12771.1|12769.6|12782.2|12781.3|12769.9|12768.6|326
1733753400000|2024-12-09 14:10:00|12771.2|12769.7|12772.1|12771.2|12773.5|12772.6|12768.6|12767.7|211
1733753700000|2024-12-09 14:15:00|12772.2|12771.3|12771.8|12770.9|12776|12775.1|12768.8|12767.9|270
1733754000000|2024-12-09 14:20:00|12771.7|12770.8|12773.7|12772.8|12774.4|12773.5|12769.4|12767.9|212
1733754300000|2024-12-09 14:25:00|12773.8|12772.9|12772.1|12771.2|12777.1|12776.2|12771.7|12770.8|253
1733754600000|2024-12-09 14:30:00|12772.3|12771.4|12769.8|12768.9|12773.8|12772.9|12767.8|12766.9|468
1733754900000|2024-12-09 14:35:00|12769.9|12769|12766.2|12765.3|12770.2|12769.3|12764.6|12763.1|384
1733755200000|2024-12-09 14:40:00|12766.5|12765.6|12770.7|12769.8|12770.8|12769.9|12766.4|12765.5|344
1733755500000|2024-12-09 14:45:00|12770.8|12769.9|12772.8|12771.9|12776.4|12775.1|12769.7|12768.8|368
1733755800000|2024-12-09 14:50:00|12773|12772.1|12778.3|12777.4|12781|12780.1|12772.9|12772|317
1733756100000|2024-12-09 14:55:00|12778.4|12777.5|12778.2|12777.3|12781|12780.1|12777.1|12776.2|437
1733756400000|2024-12-09 15:00:00|12778.3|12777.4|12777.8|12776.9|12778.7|12777.8|12774.6|12773.7|408
1733756700000|2024-12-09 15:05:00|12777.7|12776.8|12779.1|12778.2|12782.9|12782|12776.7|12775.8|374
1733757000000|2024-12-09 15:10:00|12779|12778.1|12778.9|12778|12780|12779.1|12774.9|12774|323
1733757300000|2024-12-09 15:15:00|12779.1|12778.2|12780.8|12779.9|12782.5|12781.6|12778.3|12777.4|254
1733757600000|2024-12-09 15:20:00|12780.9|12780|12784.9|12784|12784.9|12784|12778.3|12777.4|245
1733757900000|2024-12-09 15:25:00|12785|12784.1|12783.6|12782.7|12787|12786.1|12782.9|12782|301
1733758200000|2024-12-09 15:30:00|12783.5|12782.6|12788.5|12787.6|12791.2|12790.3|12783.3|12782.4|352
1733758500000|2024-12-09 15:35:00|12788.7|12787.8|12790.2|12788.7|12790.9|12789.4|12786.1|12785.2|342
1733758800000|2024-12-09 15:40:00|12790.1|12788.6|12795.9|12795|12799.1|12797.6|12790|12788.5|375
1733759100000|2024-12-09 15:45:00|12795.8|12794.9|12793.6|12792.7|12795.9|12795|12790.8|12789.3|365
1733759400000|2024-12-09 15:50:00|12793.7|12792.8|12796.4|12795.5|12797.9|12796.6|12793|12792.1|315
1733759700000|2024-12-09 15:55:00|12796.6|12795.7|12795.8|12794.9|12798.6|12797.7|12795.2|12793.7|426
1733760000000|2024-12-09 16:00:00|12795.9|12795|12796.8|12795.9|12799.4|12798.5|12793.9|12793|406
1733760300000|2024-12-09 16:05:00|12796.9|12796|12796.4|12794.9|12798.6|12797.7|12795.4|12793.9|313
1733760600000|2024-12-09 16:10:00|12796.3|12794.8|12793.2|12791.7|12796.8|12795.6|12793.1|12791.6|237
1733760900000|2024-12-09 16:15:00|12793.3|12791.8|12791.7|12790.8|12795.1|12794.2|12791.6|12790.1|231
1733761200000|2024-12-09 16:20:00|12791.4|12790.5|12787.4|12785.9|12791.4|12790.5|12787.4|12785.9|207
1733761500000|2024-12-09 16:25:00|12787.2|12785.7|12789.5|12788.6|12789.7|12788.8|12785.9|12784.7|262
1733761800000|2024-12-09 16:30:00|12789.2|12788.3|12786.4|12785.5|12793.2|12792.3|12785.8|12784.9|259
1733762100000|2024-12-09 16:35:00|12786.3|12785.4|12787.2|12786.3|12788.9|12788|12785|12784.1|228
1733762400000|2024-12-09 16:40:00|12786.9|12786|12783.3|12782.4|12787|12786.1|12783|12782.1|183
1733762700000|2024-12-09 16:45:00|12783|12782.1|12785|12784.1|12785.9|12785|12782.8|12781.9|197
1733763000000|2024-12-09 16:50:00|12785.1|12784.2|12778.9|12777.4|12786.8|12785.9|12778.4|12776.9|201
1733763300000|2024-12-09 16:55:00|12778.8|12777.3|12780.7|12779.8|12781.6|12780.7|12778|12776.5|263
1733763600000|2024-12-09 17:00:00|12780.6|12779.7|12780.9|12780|12782.1|12781.2|12778.8|12777.9|219
1733763900000|2024-12-09 17:05:00|12780.8|12779.9|12778|12777.1|12781.9|12780.9|12776.7|12775.8|187
1733764200000|2024-12-09 17:10:00|12777.7|12776.8|12780|12779.1|12780.3|12779.4|12777.7|12776.8|139
1733764500000|2024-12-09 17:15:00|12779.9|12779|12781.8|12780.9|12781.9|12781|12778.9|12778|140
1733764800000|2024-12-09 17:20:00|12781.9|12781|12781.5|12780.6|12781.9|12781|12778.6|12777.7|195
1733765100000|2024-12-09 17:25:00|12781.6|12780.7|12778|12777.1|12783.1|12782.2|12778|12777.1|179
1733765400000|2024-12-09 17:30:00|12777.9|12777|12775.3|12774.4|12777.9|12777|12774.7|12773.8|180
1733765700000|2024-12-09 17:35:00|12775.1|12774.2|12775.9|12775|12777.2|12776.3|12774.5|12773.6|155
1733766000000|2024-12-09 17:40:00|12776|12775.1|12774.1|12773.2|12777|12776.1|12773.9|12773|96
1733766300000|2024-12-09 17:45:00|12774|12773.1|12776.6|12775.7|12777.8|12776.9|12773.5|12772.6|116
1733766600000|2024-12-09 17:50:00|12776.1|12775.2|12774.9|12774|12777.9|12777|12774.6|12773.4|115
1733766900000|2024-12-09 17:55:00|12775|12774.1|12771|12770.1|12775.3|12774.4|12770.3|12769.4|134
1733767200000|2024-12-09 18:00:00|12770.8|12769.9|12770.8|12769.9|12771.9|12770.7|12769.8|12768.9|203
1733767500000|2024-12-09 18:05:00|12770.9|12770|12769.9|12769|12772.2|12771.3|12769.9|12769|87
1733767800000|2024-12-09 18:10:00|12769.8|12768.9|12766|12765.1|12770.6|12769.7|12765.9|12765|164
1733768100000|2024-12-09 18:15:00|12765.8|12764.9|12767.9|12767|12768.9|12768|12764.9|12764|162
1733768400000|2024-12-09 18:20:00|12768|12767.1|12767.7|12766.8|12769.9|12769|12766.6|12765.7|155
1733768700000|2024-12-09 18:25:00|12767.8|12766.9|12765|12764.1|12767.9|12767|12764.7|12763.8|129
1733769000000|2024-12-09 18:30:00|12764.9|12764|12765.6|12764.7|12766.1|12765.2|12763.7|12762.8|124
1733769300000|2024-12-09 18:35:00|12765.5|12764.6|12765|12764.1|12767.2|12766.3|12765|12764.1|159
1733769600000|2024-12-09 18:40:00|12764.9|12764|12764.8|12763.9|12765.3|12764.4|12762.7|12761.8|112
1733769900000|2024-12-09 18:45:00|12764.7|12763.8|12767.3|12765.8|12767.5|12766|12764.4|12763.5|143
1733770200000|2024-12-09 18:50:00|12767.2|12765.7|12767.6|12766.7|12769.1|12768.2|12766.9|12765.4|141
1733770500000|2024-12-09 18:55:00|12767.4|12766.5|12767|12766.1|12770.5|12769|12766.6|12765.7|230
1733770800000|2024-12-09 19:00:00|12766.9|12766|12763.4|12762.5|12766.9|12766|12763.1|12762.2|211
1733771100000|2024-12-09 19:05:00|12763.3|12762.4|12762.9|12762|12765|12763.8|12762.3|12761.4|162
1733771400000|2024-12-09 19:10:00|12762.8|12761.9|12761.9|12761|12763.1|12762.2|12761.1|12760.2|114
1733771700000|2024-12-09 19:15:00|12762|12761.1|12762.4|12761.5|12763.2|12762.3|12761.7|12760.8|56
1733772000000|2024-12-09 19:20:00|12762.5|12761.6|12760.4|12759.5|12763.2|12762.3|12760.1|12759.2|115
1733772300000|2024-12-09 19:25:00|12760.8|12759.9|12759.4|12758.5|12760.8|12759.9|12758.4|12757.5|111
1733772600000|2024-12-09 19:30:00|12759.7|12758.8|12763.1|12762.2|12764|12763.1|12759.7|12758.8|75
1733772900000|2024-12-09 19:35:00|12763.8|12762.9|12761.6|12760.1|12764.2|12763|12760.4|12759.5|113
1733773200000|2024-12-09 19:40:00|12761.7|12760.2|12760.1|12758.6|12762.4|12760.9|12758.1|12756.7|166
1733773500000|2024-12-09 19:45:00|12760.2|12758.7|12755.9|12755|12760.2|12758.7|12755|12754.1|180
1733773800000|2024-12-09 19:50:00|12755.8|12754.9|12751.2|12750.3|12755.8|12754.9|12749|12748.1|217
1733774100000|2024-12-09 19:55:00|12751.1|12750.2|12754|12753.1|12754.1|12753.2|12750.9|12750|282
1733774400000|2024-12-09 20:00:00|12754.2|12753.3|12752.9|12752|12757|12755.5|12752.8|12751.9|223
1733774700000|2024-12-09 20:05:00|12753|12752.1|12753.5|12752|12753.9|12753|12752.2|12751.1|143
1733775000000|2024-12-09 20:10:00|12753.7|12752.2|12752.7|12751.8|12753.8|12752.3|12751.6|12750.7|144
1733775300000|2024-12-09 20:15:00|12752.6|12751.7|12750.2|12749.3|12752.7|12751.7|12749.8|12748.9|141
1733775600000|2024-12-09 20:20:00|12750.1|12749.2|12747.3|12745.8|12750.6|12749.4|12747.3|12745.8|172
1733775900000|2024-12-09 20:25:00|12747.4|12745.9|12746.5|12745|12747.7|12746.2|12746.1|12744.6|208
1733776200000|2024-12-09 20:30:00|12746.6|12745.1|12746.7|12745.2|12748.7|12747.2|12746.1|12744.6|151
1733776500000|2024-12-09 20:35:00|12746.6|12745.1|12747.4|12745.9|12748.2|12746.7|12746.3|12744.9|197
1733776800000|2024-12-09 20:40:00|12747.5|12746|12746|12745.1|12748.5|12747.3|12745.9|12745|187
1733777100000|2024-12-09 20:45:00|12745.9|12745|12744.4|12743.5|12746|12745.1|12743.7|12742.8|86
1733777400000|2024-12-09 20:50:00|12744.5|12743.6|12746|12745.1|12746.2|12745.3|12743.8|12742.9|113
1733777700000|2024-12-09 20:55:00|12745.9|12745|12749.3|12748.4|12749.5|12748.6|12745.8|12744.9|216
1733778000000|2024-12-09 21:00:00|12748.9|12748|12752.7|12751.8|12753.9|12753|12748.9|12748|138
1733778300000|2024-12-09 21:05:00|12752.6|12751.7|12750.3|12749.4|12753.3|12752.4|12750.2|12749.3|68
1733778600000|2024-12-09 21:10:00|12750.4|12749.5|12748.2|12747.3|12751.6|12750.3|12748.2|12747.3|74
1733778900000|2024-12-09 21:15:00|12748.5|12747|12745|12743.5|12748.6|12747.2|12744|12743.1|90
1733779200000|2024-12-09 21:20:00|12744.7|12743.8|12746.5|12745.6|12746.8|12745.9|12744.7|12743.8|63
1733779500000|2024-12-09 21:25:00|12746.6|12745.7|12749.1|12747.6|12749.3|12748|12746.5|12745.6|54
1733779800000|2024-12-09 21:30:00|12749.3|12747.8|12748.1|12747.2|12749.3|12747.9|12748.1|12746.7|51
1733780100000|2024-12-09 21:35:00|12747.9|12747|12748.4|12746.9|12748.5|12747.3|12746.9|12746|56
1733780400000|2024-12-09 21:40:00|12748.3|12746.8|12748.1|12747.2|12748.5|12747.4|12747.9|12746.8|60
1733780700000|2024-12-09 21:45:00|12748|12747.1|12748.9|12747.4|12749.1|12747.6|12748|12746.9|25
1733781000000|2024-12-09 21:50:00|12748.7|12747.2|12752.3|12750.8|12752.5|12751|12748.7|12747.2|56
1733781300000|2024-12-09 21:55:00|12752.8|12750.4|12753.6|12747.3|12753.6|12750.6|12751.9|12747.3|106
1733781600000|2024-12-09 22:00:00|12754.2|12744.8|12754.7|12742.8|12755.6|12744.8|12754.2|12742.7|7
1733781900000|2024-12-09 22:05:00|12754.3|12742.4|12752.3|12740.4|12754.3|12742.4|12752.3|12740.4|12
1733782200000|2024-12-09 22:10:00|12752.2|12740.3|12751.9|12740|12752.8|12740.9|12751.5|12739.6|24
1733782500000|2024-12-09 22:15:00|12752.5|12740.6|12752.8|12740.9|12753.5|12741.6|12752.4|12740.5|21
1733782800000|2024-12-09 22:20:00|12752.9|12741|12753|12741.1|12753.3|12741.4|12752.3|12740.4|46
1733783100000|2024-12-09 22:25:00|12752.9|12741|12758.1|12746.2|12759.1|12750.4|12752.9|12741|105
1733783400000|2024-12-09 22:30:00|12757.3|12745.4|12754.4|12745.4|12757.3|12745.6|12752.9|12744.2|58
1733783700000|2024-12-09 22:35:00|12754.3|12745.5|12753.8|12746.1|12754.5|12746.1|12753.5|12744.6|84
1733784000000|2024-12-09 22:40:00|12753.7|12746|12753.4|12745.7|12754.2|12746.2|12753.4|12745.1|136
1733784300000|2024-12-09 22:45:00|12753.5|12745.8|12754.5|12746.7|12755.5|12747.6|12753.4|12745.5|470
1733784600000|2024-12-09 22:50:00|12754|12747.2|12754.5|12742.6|12757.5|12748.3|12754|12742.5|206
1733784900000|2024-12-09 22:55:00|12754.4|12743.6|12753.4|12743.3|12755.4|12746.3|12753.3|12741.4|413
1733785200000|2024-12-09 23:00:00|12753.9|12742.7|12749.4|12747|12753.9|12748.3|12749.3|12742.4|102
1733785500000|2024-12-09 23:05:00|12748.9|12747.4|12748.3|12746.8|12749.8|12747.8|12748.3|12746.8|21
1733785800000|2024-12-09 23:10:00|12748.4|12746.9|12749.5|12748|12749.6|12748|12748.3|12746.5|29
1733786100000|2024-12-09 23:15:00|12748.5|12747|12748.3|12746.8|12748.5|12747|12748.2|12746.7|34
1733786400000|2024-12-09 23:20:00|12748.4|12746.9|12748.1|12746.6|12748.4|12746.9|12747.3|12745.8|50
1733786700000|2024-12-09 23:25:00|12747.8|12746.3|12746.8|12745.3|12747.8|12746.3|12746.6|12745.1|60
1733787000000|2024-12-09 23:30:00|12746.9|12745.4|12747.1|12745.6|12747.1|12745.6|12746.3|12744.8|54
1733787300000|2024-12-09 23:35:00|12747.3|12745.8|12746.9|12745.4|12747.4|12745.9|12746.1|12744.6|45
1733787600000|2024-12-09 23:40:00|12747|12745.5|12749.2|12747.7|12750.9|12749.4|12746.8|12745.3|73
1733787900000|2024-12-09 23:45:00|12749.3|12747.8|12750.4|12748.9|12750.6|12749.1|12749.1|12747.6|38
1733788200000|2024-12-09 23:50:00|12750.1|12748.6|12748.3|12746.8|12750.2|12748.7|12748.3|12746.8|63
1733788500000|2024-12-09 23:55:00|12748.4|12746.9|12748.9|12748|12750.5|12749.3|12748.2|12746.7|57
1733788800000|2024-12-10 00:00:00|12749.1|12748.2|12748|12747.1|12749.9|12749|12747|12746.1|132
1733789100000|2024-12-10 00:05:00|12747.9|12747|12746.2|12744.7|12748.6|12747.3|12745.3|12743.8|115
1733789400000|2024-12-10 00:10:00|12746.3|12744.8|12748.3|12746.8|12748.3|12746.8|12746.1|12744.6|52
1733789700000|2024-12-10 00:15:00|12748|12746.5|12747.9|12746.4|12748.3|12746.8|12746.3|12744.8|74
1733790000000|2024-12-10 00:20:00|12747.8|12746.3|12748.9|12747.4|12749.7|12748.2|12747.7|12746.2|65
1733790300000|2024-12-10 00:25:00|12749|12747.5|12749.6|12748.7|12749.6|12748.7|12747.5|12746.6|66
1733790600000|2024-12-10 00:30:00|12749.3|12748.4|12750.1|12749.2|12750.9|12750|12749.1|12748.2|75
1733790900000|2024-12-10 00:35:00|12750|12749.1|12749.5|12748|12750.2|12749.3|12748.8|12747.9|45
1733791200000|2024-12-10 00:40:00|12749.6|12748.1|12748.9|12748|12749.8|12748.9|12747.9|12747|102
1733791500000|2024-12-10 00:45:00|12748.8|12747.9|12748.8|12747.9|12749.6|12748.5|12747.9|12746.7|64
1733791800000|2024-12-10 00:50:00|12748.9|12748|12746.9|12746|12749.1|12748.2|12746.2|12745.3|102
1733792100000|2024-12-10 00:55:00|12747.2|12746.3|12749.5|12748.6|12750.2|12749.3|12745.2|12744.3|153
1733792400000|2024-12-10 01:00:00|12749.6|12748.7|12746.4|12744.9|12749.6|12748.7|12746.1|12744.6|146
1733792700000|2024-12-10 01:05:00|12746.5|12745|12746.8|12745.3|12748.2|12747|12744.5|12743|117
1733793000000|2024-12-10 01:10:00|12746.9|12745.4|12747.3|12745.8|12748.5|12747|12746.3|12744.8|116
1733793300000|2024-12-10 01:15:00|12747.2|12745.7|12745.5|12744|12747.4|12746|12745.5|12744|169
1733793600000|2024-12-10 01:20:00|12745.4|12743.9|12744.7|12743.8|12748|12746.5|12744.6|12743.5|155
1733793900000|2024-12-10 01:25:00|12744.6|12743.7|12745.1|12744.2|12745.8|12744.9|12744.3|12743.4|117
1733794200000|2024-12-10 01:30:00|12745|12744.1|12742|12741.1|12745.4|12744.5|12741.9|12741|129
1733794500000|2024-12-10 01:35:00|12741.9|12741|12740.4|12739.5|12742.1|12741.2|12739.7|12738.8|108
1733794800000|2024-12-10 01:40:00|12740.3|12739.4|12742.5|12741.6|12743.6|12742.7|12739.8|12738.9|206
1733795100000|2024-12-10 01:45:00|12742.4|12741.5|12744.1|12743.2|12745.8|12744.3|12742.2|12741.3|140
1733795400000|2024-12-10 01:50:00|12744.2|12743.3|12747.8|12746.3|12749.3|12747.8|12744|12743.1|182
1733795700000|2024-12-10 01:55:00|12747.7|12746.2|12747.8|12746.9|12748.2|12747.3|12745.7|12744.8|144
1733796000000|2024-12-10 02:00:00|12747.9|12747|12750.9|12750|12751.3|12750.4|12747|12746.1|245
1733796300000|2024-12-10 02:05:00|12750.7|12749.8|12753|12751.5|12754.2|12753.3|12749.4|12748.1|209
1733796600000|2024-12-10 02:10:00|12752.9|12751.4|12751.2|12749.7|12753.3|12752.4|12750.4|12749.1|213
1733796900000|2024-12-10 02:15:00|12751.1|12749.6|12751|12750.1|12753.2|12752.3|12750.2|12748.7|128
1733797200000|2024-12-10 02:20:00|12750.9|12750|12748.6|12747.7|12750.9|12750|12748.4|12747.5|140
1733797500000|2024-12-10 02:25:00|12748.3|12747.4|12747.6|12746.7|12748.3|12747.4|12745.8|12744.9|144
1733797800000|2024-12-10 02:30:00|12747.3|12746.4|12745.8|12744.9|12748.7|12747.8|12745.8|12744.9|130
1733798100000|2024-12-10 02:35:00|12745.9|12745|12746.1|12745.2|12748.2|12747.3|12745.8|12744.9|115
1733798400000|2024-12-10 02:40:00|12746|12745.1|12748|12747.1|12748.2|12747.3|12745.9|12744.9|138
1733798700000|2024-12-10 02:45:00|12748.1|12747.2|12746.6|12745.7|12749.1|12748.2|12746.1|12745.2|169
1733799000000|2024-12-10 02:50:00|12746.7|12745.8|12744|12743.1|12746.7|12745.8|12742.9|12741.7|156
1733799300000|2024-12-10 02:55:00|12744.1|12743.2|12744.2|12743.3|12744.5|12743.6|12743.1|12741.7|169
1733799600000|2024-12-10 03:00:00|12744.7|12743.8|12742|12741.1|12745.2|12744.3|12742|12741.1|192
1733799900000|2024-12-10 03:05:00|12742.1|12741.2|12742.8|12741.9|12743|12742.1|12741.8|12740.9|108
1733800200000|2024-12-10 03:10:00|12742.9|12742|12743|12741.5|12744.1|12743.2|12742.1|12740.9|129
1733800500000|2024-12-10 03:15:00|12742.9|12741.4|12743.2|12741.7|12743.5|12742|12741.2|12739.9|184
1733800800000|2024-12-10 03:20:00|12743.1|12741.6|12744.1|12742.6|12745.5|12744|12743.1|12741.6|146
1733801100000|2024-12-10 03:25:00|12743.8|12742.3|12743.3|12741.8|12743.9|12742.4|12741.2|12739.7|97
1733801400000|2024-12-10 03:30:00|12743.2|12741.7|12742.5|12741.6|12743.6|12742.1|12736.2|12734.9|443
1733801700000|2024-12-10 03:35:00|12742.7|12741.8|12743|12742.1|12745.4|12743.9|12741.8|12740.6|231
1733802000000|2024-12-10 03:40:00|12743.1|12742.2|12745.2|12744.3|12746.2|12745.3|12743|12742.1|166
1733802300000|2024-12-10 03:45:00|12745.1|12744.2|12746.4|12745.5|12749|12747.5|12744.9|12744|154
1733802600000|2024-12-10 03:50:00|12746.3|12745.4|12745.4|12743.9|12748.7|12747.2|12745.4|12743.9|134
1733802900000|2024-12-10 03:55:00|12745.3|12743.8|12748.2|12746.7|12748.3|12746.8|12745.2|12743.7|129
1733803200000|2024-12-10 04:00:00|12748.3|12746.8|12751.6|12750.7|12751.8|12750.9|12748|12746.8|126
1733803500000|2024-12-10 04:05:00|12752.2|12750.5|12749.2|12747.7|12752.3|12750.8|12748.9|12747.6|92
1733803800000|2024-12-10 04:10:00|12749.1|12747.6|12748.3|12747.4|12750.3|12749.2|12747.5|12746.6|91
1733804100000|2024-12-10 04:15:00|12748.4|12747.5|12748.9|12748|12751.4|12750|12748.3|12747.4|102
1733804400000|2024-12-10 04:20:00|12749|12748.1|12750.6|12749.1|12751.8|12750.9|12748.9|12748|127
1733804700000|2024-12-10 04:25:00|12751|12749.5|12750.5|12749.6|12751.3|12750.1|12749.9|12748.8|107
1733805000000|2024-12-10 04:30:00|12750.6|12749.7|12751.5|12750.6|12753.2|12752.3|12750.4|12749.5|146
1733805300000|2024-12-10 04:35:00|12751.3|12750.4|12752.1|12751.2|12752.6|12751.7|12750.9|12750|118
1733805600000|2024-12-10 04:40:00|12752.2|12751.3|12751.6|12750.7|12752.2|12751.3|12749.2|12747.7|154
1733805900000|2024-12-10 04:45:00|12751.4|12750.5|12749.2|12748.3|12752.2|12751.3|12749.2|12748.3|118
1733806200000|2024-12-10 04:50:00|12749.1|12748.2|12748.8|12747.9|12749.9|12749|12748.2|12747.3|111
1733806500000|2024-12-10 04:55:00|12748.9|12748|12748.6|12747.7|12749.1|12748.2|12747.9|12746.5|98
1733806800000|2024-12-10 05:00:00|12748.7|12747.8|12751.2|12750.3|12751.6|12750.4|12748.4|12747.5|147
1733807100000|2024-12-10 05:05:00|12751.3|12750.4|12748.8|12747.9|12751.8|12750.9|12748.5|12747.6|95
1733807400000|2024-12-10 05:10:00|12748.1|12747.2|12746.4|12744.9|12748.2|12747.2|12746.2|12744.7|122
1733807700000|2024-12-10 05:15:00|12746.6|12745.1|12747.6|12746.7|12748.3|12747|12746.5|12745|141
1733808000000|2024-12-10 05:20:00|12747.7|12746.8|12746.1|12745.2|12747.8|12746.9|12745.9|12745|122
1733808300000|2024-12-10 05:25:00|12745.8|12744.9|12746.2|12745.3|12747.6|12746.7|12745.2|12744.3|121
1733808600000|2024-12-10 05:30:00|12746.1|12745.2|12748.4|12746.9|12748.6|12747.1|12745.8|12744.9|135
1733808900000|2024-12-10 05:35:00|12748.5|12747|12750|12749.1|12750.2|12749.3|12748.5|12747|102
1733809200000|2024-12-10 05:40:00|12750.1|12749.2|12750|12749.1|12750.7|12749.3|12748.9|12748|100
1733809500000|2024-12-10 05:45:00|12750.7|12749.2|12753.7|12752.8|12753.9|12753|12749.4|12748.5|101
1733809800000|2024-12-10 05:50:00|12753.6|12752.7|12754.4|12752.9|12755.1|12754.1|12753.3|12752.2|94
1733810100000|2024-12-10 05:55:00|12754.5|12753|12754.6|12753.7|12755.6|12754.2|12753.2|12751.7|152
1733810400000|2024-12-10 06:00:00|12754.7|12753.8|12756.5|12755.6|12756.9|12756|12754|12753.1|154
1733810700000|2024-12-10 06:05:00|12756.6|12755.7|12757.4|12756.5|12758.3|12757.1|12756.5|12755.6|127
1733811000000|2024-12-10 06:10:00|12757.3|12756.4|12759|12758.1|12759.4|12758.5|12756.8|12755.3|96
1733811300000|2024-12-10 06:15:00|12759.2|12758.3|12758.4|12757.5|12759.9|12758.9|12757.6|12756.1|96
1733811600000|2024-12-10 06:20:00|12758.7|12757.8|12761.5|12760|12761.5|12760.1|12758.1|12756.7|101
1733811900000|2024-12-10 06:25:00|12761.4|12759.9|12763.2|12761.7|12763.4|12762.2|12760.4|12758.9|94
1733812200000|2024-12-10 06:30:00|12763.3|12761.8|12762.8|12761.9|12763.8|12762.8|12761.1|12760.1|101
1733812500000|2024-12-10 06:35:00|12762.6|12761.7|12763|12762.1|12763.1|12762.2|12759.7|12758.8|126
1733812800000|2024-12-10 06:40:00|12762.9|12762|12758.5|12757.6|12762.9|12762|12757.8|12756.7|162
1733813100000|2024-12-10 06:45:00|12758.6|12757.7|12755.7|12754.8|12758.7|12757.8|12754|12753.1|171
1733813400000|2024-12-10 06:50:00|12756|12755.1|12758.6|12757.7|12759|12758.1|12755.7|12754.8|133
1733813700000|2024-12-10 06:55:00|12758.7|12757.8|12760.3|12758.8|12760.5|12759.1|12758.1|12757.2|115
1733814000000|2024-12-10 07:00:00|12760.1|12758.6|12757.8|12756.9|12761.5|12760.3|12757.7|12756.8|177
1733814300000|2024-12-10 07:05:00|12757.9|12757|12756.9|12756|12759|12758.1|12756.5|12755.6|147
1733814600000|2024-12-10 07:10:00|12757|12756.1|12756.8|12755.9|12757|12756.1|12755.3|12754.4|141
1733814900000|2024-12-10 07:15:00|12756.9|12756|12755.5|12754.6|12757.6|12756.7|12754.9|12754|170
1733815200000|2024-12-10 07:20:00|12755.4|12754.5|12754.3|12753.4|12755.9|12755|12751.7|12750.2|172
1733815500000|2024-12-10 07:25:00|12754.4|12753.5|12754.3|12752.8|12755.2|12754.3|12753.5|12752|146
1733815800000|2024-12-10 07:30:00|12754.2|12752.7|12751.3|12749.8|12756.3|12755.4|12750.5|12749.2|212
1733816100000|2024-12-10 07:35:00|12751.2|12749.7|12754|12752.5|12755.5|12754|12751|12749.5|190
1733816400000|2024-12-10 07:40:00|12753.9|12752.4|12752|12751.1|12755|12753.8|12752|12751.1|156
1733816700000|2024-12-10 07:45:00|12751.9|12751|12749.8|12748.9|12751.9|12751|12748.4|12747.5|175
1733817000000|2024-12-10 07:50:00|12749.7|12748.8|12747.9|12747|12750.8|12749.9|12747.8|12746.9|184
1733817300000|2024-12-10 07:55:00|12747.8|12746.9|12742|12740.5|12747.8|12746.9|12741.3|12739.8|286
1733817600000|2024-12-10 08:00:00|12742.2|12740.7|12742|12741.1|12745.1|12744.2|12740.1|12739.2|334
1733817900000|2024-12-10 08:05:00|12741.9|12741|12745.9|12745|12746.4|12745.5|12739.8|12738.9|216
1733818200000|2024-12-10 08:10:00|12746|12745.1|12741.4|12740.5|12746|12745.1|12740.8|12739.9|214
1733818500000|2024-12-10 08:15:00|12741.6|12740.7|12739.2|12737.7|12741.8|12740.9|12737.6|12736.7|238
1733818800000|2024-12-10 08:20:00|12739.1|12737.6|12742.6|12741.7|12744.5|12743.3|12739|12737.5|162
1733819100000|2024-12-10 08:25:00|12742.2|12741.3|12746.1|12745.2|12747.5|12746.5|12742|12741.1|168
1733819400000|2024-12-10 08:30:00|12746.7|12745.8|12749.3|12747.8|12749.4|12747.9|12745.4|12743.9|213
1733819700000|2024-12-10 08:35:00|12749.7|12748.2|12750.5|12749.6|12752.2|12751.3|12748.7|12747.8|251
1733820000000|2024-12-10 08:40:00|12750.3|12749.4|12748.2|12747.3|12750.9|12750|12746.1|12745.2|278
1733820300000|2024-12-10 08:45:00|12748.3|12747.4|12743.8|12742.9|12748.3|12747.4|12743.5|12742.6|188
1733820600000|2024-12-10 08:50:00|12743.7|12742.8|12743.6|12742.7|12745.2|12744.3|12742.1|12741.2|195
1733820900000|2024-12-10 08:55:00|12743.7|12742.8|12741.5|12740.6|12746.2|12745.3|12741.1|12740.2|186
1733821200000|2024-12-10 09:00:00|12741.3|12740.4|12739.4|12738.5|12741.8|12740.9|12738.9|12738|262
1733821500000|2024-12-10 09:05:00|12739.3|12738.4|12740.4|12739.5|12740.7|12739.8|12737.7|12736.8|173
1733821800000|2024-12-10 09:10:00|12740.3|12739.4|12740.3|12739.4|12744.7|12743.8|12740|12739.1|257
1733822100000|2024-12-10 09:15:00|12740.6|12739.7|12746.2|12744.7|12746.9|12746|12738.9|12738|214
1733822400000|2024-12-10 09:20:00|12746|12744.5|12745.7|12744.2|12746.8|12745.9|12743.3|12741.8|226
1733822700000|2024-12-10 09:25:00|12745.9|12744.4|12742.2|12740.7|12746|12744.5|12738.6|12737.4|249
1733823000000|2024-12-10 09:30:00|12742|12740.5|12744.7|12743.8|12746.2|12745.3|12740.5|12739|229
1733823300000|2024-12-10 09:35:00|12744.2|12743.3|12747.1|12746.2|12748.5|12747.6|12742.1|12741.2|196
1733823600000|2024-12-10 09:40:00|12747.2|12746.3|12744.3|12743.4|12750.5|12749.6|12744.2|12743|259
1733823900000|2024-12-10 09:45:00|12744.2|12743.3|12739.5|12738.6|12744.6|12743.7|12738.7|12737.8|235
1733824200000|2024-12-10 09:50:00|12739.6|12738.7|12748.4|12747.5|12750.2|12749.3|12739.5|12738.6|294
1733824500000|2024-12-10 09:55:00|12748.3|12747.4|12755.4|12753.9|12755.9|12754.6|12747.4|12746.5|324
1733824800000|2024-12-10 10:00:00|12755.2|12753.7|12758.5|12757.6|12760.6|12759.4|12754.2|12752.7|310
1733825100000|2024-12-10 10:05:00|12758.4|12757.5|12763.8|12762.9|12765.5|12764.6|12758|12757.1|211
1733825400000|2024-12-10 10:10:00|12763.9|12763|12763|12762.1|12766.2|12765.3|12763|12762.1|215
1733825700000|2024-12-10 10:15:00|12762.5|12761.6|12764.4|12763.5|12764.7|12763.8|12761.7|12760.8|203
1733826000000|2024-12-10 10:20:00|12764.3|12763.4|12760.1|12759.2|12764.3|12763.4|12757.3|12755.8|168
1733826300000|2024-12-10 10:25:00|12760.3|12758.8|12758.8|12757.3|12764.2|12763.1|12758.8|12757.3|199
1733826600000|2024-12-10 10:30:00|12758.6|12757.1|12759|12757.5|12760.3|12758.8|12757.2|12756.2|200
1733826900000|2024-12-10 10:35:00|12758.9|12757.4|12762|12761.1|12762.2|12761.3|12756.7|12755.5|154
1733827200000|2024-12-10 10:40:00|12762.1|12761.2|12756.9|12756|12762.2|12761.3|12756.2|12755.3|169
1733827500000|2024-12-10 10:45:00|12756.7|12755.8|12757.7|12756.8|12759.6|12758.7|12755.8|12754.9|193
1733827800000|2024-12-10 10:50:00|12757.8|12756.9|12757|12755.5|12759.1|12758.2|12755.8|12754.8|162
1733828100000|2024-12-10 10:55:00|12756.6|12755.1|12759.1|12758.2|12760.7|12759.3|12756.1|12755.1|184
1733828400000|2024-12-10 11:00:00|12759|12758.1|12757.8|12756.9|12759|12758.1|12755.9|12755|193
1733828700000|2024-12-10 11:05:00|12757.7|12756.8|12756.1|12755.2|12758.5|12757.6|12754.7|12753.5|163
1733829000000|2024-12-10 11:10:00|12756|12755.1|12760.7|12759.8|12760.7|12759.8|12754.9|12754|191
1733829300000|2024-12-10 11:15:00|12760.4|12759.5|12762.3|12760.8|12762.4|12761.2|12759.2|12758.3|177
1733829600000|2024-12-10 11:20:00|12762.2|12760.7|12761.6|12760.7|12765.2|12764.3|12760.3|12759.4|192
1733829900000|2024-12-10 11:25:00|12761.4|12760.5|12762.7|12761.8|12763.9|12763|12759.9|12758.8|194
1733830200000|2024-12-10 11:30:00|12762.2|12761.3|12759.8|12758.3|12764|12763.1|12758.7|12757.8|189
1733830500000|2024-12-10 11:35:00|12759.1|12757.6|12762.5|12761|12762.9|12761.7|12758.9|12757.4|203
1733830800000|2024-12-10 11:40:00|12762.6|12761.1|12762.9|12762|12764|12763.1|12761.4|12760.5|117
1733831100000|2024-12-10 11:45:00|12763|12762.1|12760.1|12758.6|12763.8|12762.9|12759.4|12758|103
1733831400000|2024-12-10 11:50:00|12759.7|12758.8|12758|12757.1|12761.8|12760.9|12757.1|12756.2|197
1733831700000|2024-12-10 11:55:00|12757.9|12757|12759.6|12758.7|12760.6|12759.5|12757.4|12756.5|171
1733832000000|2024-12-10 12:00:00|12759.7|12758.8|12758|12757.1|12760.3|12759.4|12757.6|12756.7|178
1733832300000|2024-12-10 12:05:00|12758.1|12757.2|12758.3|12757.4|12761|12759.5|12756.9|12756|258
1733832600000|2024-12-10 12:10:00|12758.2|12757.3|12755.6|12754.7|12761.1|12760.2|12755.5|12754.6|186
1733832900000|2024-12-10 12:15:00|12755.8|12754.9|12747.4|12746.5|12756.5|12755.6|12747.1|12746.2|230
1733833200000|2024-12-10 12:20:00|12747.5|12746.6|12747.6|12746.7|12750.6|12749.7|12745.9|12745|187
1733833500000|2024-12-10 12:25:00|12747.7|12746.8|12747.4|12745.9|12749.9|12749|12746.4|12745.5|215
1733833800000|2024-12-10 12:30:00|12747.5|12746|12746.3|12745.4|12750.2|12748.7|12744.6|12743.1|250
1733834100000|2024-12-10 12:35:00|12746.4|12745.5|12750.2|12749.3|12751.6|12750.7|12745.8|12744.9|268
1733834400000|2024-12-10 12:40:00|12750.5|12749.6|12751.5|12750|12754.6|12753.1|12749|12748.1|214
1733834700000|2024-12-10 12:45:00|12751.6|12750.1|12756.2|12755.3|12756.2|12755.3|12749.9|12748.4|196
1733835000000|2024-12-10 12:50:00|12756.4|12755.5|12756.9|12756|12758.2|12757|12755.8|12754.7|203
1733835300000|2024-12-10 12:55:00|12757|12756.1|12755.8|12754.9|12757.7|12756.8|12754.8|12753.9|192
1733835600000|2024-12-10 13:00:00|12755.9|12755|12756|12755.1|12757.7|12756.3|12754.1|12753.2|240
1733835900000|2024-12-10 13:05:00|12755.9|12755|12751.9|12751|12756.9|12756|12750.6|12749.5|193
1733836200000|2024-12-10 13:10:00|12751.8|12750.9|12749.3|12748.4|12753.5|12752.6|12749.3|12748.4|188
1733836500000|2024-12-10 13:15:00|12749.1|12748.2|12746.4|12745.5|12750.1|12748.6|12745.8|12744.7|268
1733836800000|2024-12-10 13:20:00|12746|12745.1|12750.1|12748.6|12750.6|12749.4|12745.2|12744.3|273
1733837100000|2024-12-10 13:25:00|12750.2|12748.7|12753.4|12751.3|12754.4|12753.5|12749.8|12748.3|270
1733837400000|2024-12-10 13:30:00|12753.8|12751.7|12758.4|12757.5|12758.9|12758|12753.4|12751.7|328
1733837700000|2024-12-10 13:35:00|12758.6|12757.7|12758.5|12757.6|12761.5|12760.6|12756.8|12755.9|218
1733838000000|2024-12-10 13:40:00|12758.6|12757.7|12754.3|12753.4|12760.7|12759.8|12754.2|12753.3|243
1733838300000|2024-12-10 13:45:00|12754.4|12753.5|12753.9|12753|12756.1|12754.6|12751.9|12751|210
1733838600000|2024-12-10 13:50:00|12753.8|12752.9|12753|12752.1|12756.6|12755.7|12751.5|12750.3|245
1733838900000|2024-12-10 13:55:00|12753.5|12752.6|12751.2|12750.3|12755.1|12754.2|12749.5|12748|265
1733839200000|2024-12-10 14:00:00|12751.3|12750.4|12759.1|12758.2|12759.5|12758.2|12748.9|12747.9|338
1733839500000|2024-12-10 14:05:00|12759.2|12758.3|12760.2|12759.3|12761.5|12760.6|12757.8|12756.9|238
1733839800000|2024-12-10 14:10:00|12760.8|12759.9|12761.3|12759.8|12761.3|12760.1|12756.9|12756|237
1733840100000|2024-12-10 14:15:00|12761.4|12759.9|12761.7|12760.2|12762.4|12761.1|12758|12757.1|303
1733840400000|2024-12-10 14:20:00|12762.1|12760.6|12759.6|12758.7|12762.2|12760.7|12756.9|12756|225
1733840700000|2024-12-10 14:25:00|12759.3|12758.4|12761.1|12760.2|12763.5|12762.2|12758.7|12757.6|252
1733841000000|2024-12-10 14:30:00|12761.3|12760.4|12762.4|12760.9|12762.8|12761.3|12758.9|12757.8|357
1733841300000|2024-12-10 14:35:00|12762.2|12760.7|12755.2|12754.3|12762.4|12760.9|12752.9|12752|421
1733841600000|2024-12-10 14:40:00|12755.1|12754.2|12752.4|12750.9|12756.6|12755.1|12752|12750.3|395
1733841900000|2024-12-10 14:45:00|12752.3|12750.8|12749.3|12748.4|12754|12753.1|12749.3|12748.4|298
1733842200000|2024-12-10 14:50:00|12749.2|12748.3|12747.1|12746.2|12749.3|12748.4|12743.9|12743|332
1733842500000|2024-12-10 14:55:00|12746.9|12746|12743.9|12743|12748.9|12748|12743.6|12742.7|369
1733842800000|2024-12-10 15:00:00|12744|12743.1|12730.7|12729.8|12748.1|12747.2|12730.2|12729.3|520
1733843100000|2024-12-10 15:05:00|12730.6|12729.7|12729.8|12728.9|12734|12732.7|12728.3|12726.8|390
1733843400000|2024-12-10 15:10:00|12729.9|12729|12731.6|12730.7|12733.5|12732.6|12725.9|12724.8|401
1733843700000|2024-12-10 15:15:00|12731.4|12730.5|12731.1|12730.2|12734.3|12732.8|12730.2|12729.1|352
1733844000000|2024-12-10 15:20:00|12731.3|12730.4|12728.4|12726.9|12732.2|12730.8|12727.1|12726.2|301
1733844300000|2024-12-10 15:25:00|12728.5|12727|12727.5|12726.6|12729|12727.5|12725.7|12724.8|291
1733844600000|2024-12-10 15:30:00|12727.3|12726.4|12732.2|12731.3|12733.3|12732.1|12724.5|12723.6|362
1733844900000|2024-12-10 15:35:00|12732.1|12731.2|12732.2|12731.3|12736.5|12735.6|12730.9|12730|339
1733845200000|2024-12-10 15:40:00|12732.1|12731.2|12734.3|12733.4|12736.2|12735.3|12730.7|12729.8|308
1733845500000|2024-12-10 15:45:00|12734.2|12733.3|12740.7|12739.8|12743.2|12741.8|12734.1|12732.9|356
1733845800000|2024-12-10 15:50:00|12740.8|12739.9|12729.8|12728.9|12741.7|12740.8|12728.7|12727.8|468
1733846100000|2024-12-10 15:55:00|12729.7|12728.8|12738.9|12738|12740.5|12739.6|12728.3|12727.4|621
1733846400000|2024-12-10 16:00:00|12739|12738.1|12741.2|12739.7|12745.3|12744.4|12738.2|12737.3|513
1733846700000|2024-12-10 16:05:00|12741.1|12739.6|12743.8|12742.9|12743.9|12743|12737.2|12736.3|339
1733847000000|2024-12-10 16:10:00|12744|12743.1|12742.1|12741.2|12745.8|12744.9|12742|12741.1|292
1733847300000|2024-12-10 16:15:00|12742.2|12741.3|12738.8|12737.9|12742.2|12741.3|12737.3|12735.8|271
1733847600000|2024-12-10 16:20:00|12738.9|12738|12742.5|12741|12743.9|12743|12738.9|12738|252
1733847900000|2024-12-10 16:25:00|12742.2|12741.3|12747.1|12746.2|12747.8|12746.9|12742.2|12741.3|241
1733848200000|2024-12-10 16:30:00|12747.2|12746.3|12749.1|12748.2|12751|12750.1|12745.4|12743.9|289
1733848500000|2024-12-10 16:35:00|12748.7|12747.8|12745.2|12744.3|12748.9|12748|12744.7|12743.8|297
1733848800000|2024-12-10 16:40:00|12745.3|12744.4|12749.9|12749|12753|12751.7|12744.7|12743.8|256
1733849100000|2024-12-10 16:45:00|12750|12749.1|12754.3|12753.4|12754.5|12753.6|12750|12749.1|186
1733849400000|2024-12-10 16:50:00|12754.8|12753.3|12754.2|12752.7|12756|12755.1|12752.8|12751.9|243
1733849700000|2024-12-10 16:55:00|12754.1|12752.6|12755.9|12755|12756.8|12755.3|12753.4|12751.9|259
1733850000000|2024-12-10 17:00:00|12756|12755.1|12756.7|12755.8|12758|12757.1|12755.8|12754.9|227
1733850300000|2024-12-10 17:05:00|12757|12756.1|12759.1|12758.2|12760.1|12759.2|12753.5|12752.6|219
1733850600000|2024-12-10 17:10:00|12759|12758.1|12758.7|12757.8|12762.1|12761.2|12757.9|12757|209
1733850900000|2024-12-10 17:15:00|12758.8|12757.9|12756.8|12755.9|12758.8|12757.9|12756.7|12755.6|193
1733851200000|2024-12-10 17:20:00|12756.9|12756|12754.9|12754|12758|12757.1|12754.9|12754|142
1733851500000|2024-12-10 17:25:00|12754.7|12753.8|12753.4|12751.9|12758|12756.5|12752.8|12751.4|135
1733851800000|2024-12-10 17:30:00|12753.1|12751.6|12749.8|12748.9|12753.5|12752.6|12749.7|12748.8|201
1733852100000|2024-12-10 17:35:00|12749.7|12748.8|12749.7|12748.8|12750|12749.1|12748.1|12747.2|164
1733852400000|2024-12-10 17:40:00|12749.6|12748.7|12754|12753.1|12754|12753.1|12748.7|12747.8|180
1733852700000|2024-12-10 17:45:00|12754.1|12753.2|12753.1|12752.2|12754.9|12754|12751.8|12750.9|110
1733853000000|2024-12-10 17:50:00|12753|12752.1|12749.3|12748.4|12753|12752.1|12746.8|12745.9|217
1733853300000|2024-12-10 17:55:00|12749.4|12748.5|12746.2|12745.3|12750|12749.1|12745.9|12744.7|146
1733853600000|2024-12-10 18:00:00|12746.1|12745.2|12748|12747.1|12751.2|12750.3|12745|12744.1|232
1733853900000|2024-12-10 18:05:00|12747.9|12747|12749|12748.1|12750.9|12750|12747.7|12746.8|179
1733854200000|2024-12-10 18:10:00|12749.1|12748.2|12752.9|12752|12753.9|12753|12747.7|12746.8|153
1733854500000|2024-12-10 18:15:00|12751.9|12751|12752.1|12751.2|12753.6|12752.7|12750.5|12749.6|215
1733854800000|2024-12-10 18:20:00|12752|12751.1|12754.8|12753.9|12755.9|12755|12751.7|12750.8|124
1733855100000|2024-12-10 18:25:00|12754|12753.1|12755.8|12754.9|12757|12756.1|12753.6|12752.7|134
1733855400000|2024-12-10 18:30:00|12755.7|12754.8|12755.8|12754.9|12757.4|12756.5|12754.2|12753.3|179
1733855700000|2024-12-10 18:35:00|12755.9|12755|12758.7|12757.8|12760|12758.5|12755.8|12754.9|151
1733856000000|2024-12-10 18:40:00|12758.8|12757.9|12758.7|12757.8|12760|12759.1|12757.7|12756.8|149
1733856300000|2024-12-10 18:45:00|12758.9|12758|12761.8|12760.9|12762.4|12761.5|12758.9|12758|144
1733856600000|2024-12-10 18:50:00|12762|12761.1|12766.8|12765.9|12767.4|12766.5|12761.9|12761|184
1733856900000|2024-12-10 18:55:00|12766.9|12766|12765.9|12764.4|12768.2|12767.3|12764.7|12763.8|181
1733857200000|2024-12-10 19:00:00|12766|12764.5|12766.8|12765.9|12767.7|12766.8|12762.3|12760.8|209
1733857500000|2024-12-10 19:05:00|12766.9|12766|12772.8|12771.9|12774.2|12773.3|12766.5|12765.6|145
1733857800000|2024-12-10 19:10:00|12772.3|12771.4|12775.5|12773.4|12775.6|12773.8|12771.7|12770.8|255
1733858100000|2024-12-10 19:15:00|12775.1|12773.6|12775.6|12774.7|12776.5|12775|12773.6|12772.6|209
1733858400000|2024-12-10 19:20:00|12775.8|12774.9|12777.4|12776.5|12778.2|12777.3|12775.8|12774.9|174
1733858700000|2024-12-10 19:25:00|12777.6|12776.7|12775.1|12773.6|12778.3|12777.4|12774.9|12773.5|157
1733859000000|2024-12-10 19:30:00|12775|12773.5|12774.5|12773|12775.4|12774.3|12772.7|12771.3|115
1733859300000|2024-12-10 19:35:00|12774.4|12772.9|12774|12773.1|12776.2|12774.7|12773.9|12772.7|128
1733859600000|2024-12-10 19:40:00|12774.1|12773.2|12773.8|12772.9|12774.2|12773.2|12772|12770.8|106
1733859900000|2024-12-10 19:45:00|12773.7|12772.8|12774|12773.1|12775.2|12774.1|12772.1|12771.2|163
1733860200000|2024-12-10 19:50:00|12773.9|12773|12772.5|12771.6|12773.9|12773|12771.2|12770.3|146
1733860500000|2024-12-10 19:55:00|12772.6|12771.7|12774|12773.1|12774.9|12774|12772|12771.1|162
1733860800000|2024-12-10 20:00:00|12773.9|12773|12771.9|12771|12775|12774.1|12771.1|12770.2|176
1733861100000|2024-12-10 20:05:00|12771.8|12770.9|12774.4|12772.9|12775.4|12773.9|12771.8|12770.9|148
1733861400000|2024-12-10 20:10:00|12774.3|12772.8|12773.9|12773|12774.4|12773.5|12772.9|12772|117
1733861700000|2024-12-10 20:15:00|12774.1|12773.2|12771.9|12771|12774.1|12773.2|12771.1|12770.2|156
1733862000000|2024-12-10 20:20:00|12771.8|12770.9|12771.7|12770.8|12772|12771.1|12769.2|12768.3|149
1733862300000|2024-12-10 20:25:00|12771.6|12770.7|12772.4|12770.9|12772.8|12771.7|12770.3|12768.8|165
1733862600000|2024-12-10 20:30:00|12772.5|12771.6|12773.9|12772.4|12775.1|12773.8|12772.5|12771.6|102
1733862900000|2024-12-10 20:35:00|12774|12772.5|12776|12774.5|12776.1|12774.6|12773.5|12772|144
1733863200000|2024-12-10 20:40:00|12776.1|12774.6|12775.6|12774.7|12776.8|12775.9|12774.7|12773.6|125
1733863500000|2024-12-10 20:45:00|12775.8|12774.9|12773.7|12772.8|12775.8|12774.9|12772.3|12771.4|111
1733863800000|2024-12-10 20:50:00|12773.8|12772.9|12771.7|12770.8|12773.9|12773|12771.5|12770.6|118
1733864100000|2024-12-10 20:55:00|12771.8|12770.9|12772.4|12770.9|12773.4|12771.9|12771.3|12770.4|189
1733864400000|2024-12-10 21:00:00|12772.1|12770.6|12771.8|12770.9|12772.6|12771.6|12771.7|12770.5|87
1733864700000|2024-12-10 21:05:00|12771.7|12770.8|12771.5|12770.6|12771.7|12770.8|12770.2|12769.3|74
1733865000000|2024-12-10 21:10:00|12771.7|12770.8|12773.9|12773|12774.2|12773.3|12771.7|12770.8|44
1733865300000|2024-12-10 21:15:00|12774.1|12773.2|12770.5|12769.6|12774.3|12773.4|12770.3|12769.4|91
1733865600000|2024-12-10 21:20:00|12770.4|12769.5|12771.1|12770.2|12772.2|12771.1|12770.3|12769.4|53
1733865900000|2024-12-10 21:25:00|12771.4|12769.9|12773.7|12772.8|12774.2|12773.3|12771.1|12769.8|61
1733866200000|2024-12-10 21:30:00|12773.5|12772.6|12773.1|12772.2|12775.1|12774|12773.1|12772.2|81
1733866500000|2024-12-10 21:35:00|12773.3|12772.4|12774.7|12773.2|12775.2|12773.7|12773.3|12772.4|70
1733866800000|2024-12-10 21:40:00|12774.6|12773.1|12772.2|12770.7|12774.7|12773.7|12771.6|12770.1|96
1733867100000|2024-12-10 21:45:00|12772.3|12770.8|12772|12770.5|12773.5|12771.9|12772|12770.5|93
1733867400000|2024-12-10 21:50:00|12772.1|12770.6|12772|12770.5|12773.2|12771.7|12771.7|12770.2|121
1733867700000|2024-12-10 21:55:00|12772.5|12770.1|12775.3|12767.4|12775.3|12771.4|12772.5|12767.4|158
1733868000000|2024-12-10 22:00:00|12776.5|12764.6|12779.4|12767.5|12779.4|12767.5|12776.5|12764.6|13
1733868300000|2024-12-10 22:05:00|12779.2|12767.3|12776|12764.1|12779.4|12767.5|12774.2|12762.3|109
1733868600000|2024-12-10 22:10:00|12776.1|12764.2|12774.5|12762.6|12779.6|12767.7|12773.7|12761.8|131
1733868900000|2024-12-10 22:15:00|12774.6|12762.7|12775.2|12763.3|12775.7|12763.8|12773.4|12761.5|141
1733869200000|2024-12-10 22:20:00|12774.9|12763|12777.6|12765.7|12778.1|12766.2|12774.2|12762.3|147
1733869500000|2024-12-10 22:25:00|12777.8|12765.9|12778.2|12766.3|12778.8|12766.9|12777.2|12765.3|107
1733869800000|2024-12-10 22:30:00|12778.4|12766.5|12776.8|12764.9|12778.5|12766.6|12774.5|12762.6|89
1733870100000|2024-12-10 22:35:00|12776.7|12764.8|12776.9|12765|12778.2|12766.3|12776.1|12764.2|83
1733870400000|2024-12-10 22:40:00|12776.8|12764.9|12778.1|12766.2|12778.3|12766.4|12776.2|12764.3|96
1733870700000|2024-12-10 22:45:00|12778.2|12766.3|12777.9|12766|12778.2|12766.4|12777.1|12765.2|27
1733871000000|2024-12-10 22:50:00|12777.7|12765.8|12776.5|12764.6|12779.5|12767.6|12775.8|12763.9|111
1733871300000|2024-12-10 22:55:00|12776.4|12764.5|12775.1|12764.3|12777.2|12765.4|12774.6|12763.7|142
1733871600000|2024-12-10 23:00:00|12775.4|12763.9|12774.9|12771.8|12777|12771.9|12774.8|12763.9|111
1733871900000|2024-12-10 23:05:00|12774.5|12772.3|12776|12773.8|12776.5|12774.4|12774.1|12772.2|56
1733872200000|2024-12-10 23:10:00|12775.9|12774|12775.5|12774|12776.4|12774.6|12774.8|12772.7|59
1733872500000|2024-12-10 23:15:00|12775.6|12774.1|12776.6|12775.1|12777.5|12775.8|12775.6|12773.5|56
1733872800000|2024-12-10 23:20:00|12776.7|12775.2|12777.1|12775.6|12777.7|12776.2|12776.2|12774.7|110
1733873100000|2024-12-10 23:25:00|12777|12775.5|12777.1|12775.6|12777.4|12775.9|12777|12775.5|27
1733873400000|2024-12-10 23:30:00|12777.2|12775.7|12777.1|12775.6|12777.4|12775.9|12777|12775.5|38
1733873700000|2024-12-10 23:35:00|12777.2|12775.7|12777.4|12775.9|12777.7|12776.2|12777.1|12775.6|57
1733874000000|2024-12-10 23:40:00|12777.3|12775.8|12777.2|12775.7|12777.4|12775.9|12776.6|12775.1|71
1733874300000|2024-12-10 23:45:00|12777.3|12775.8|12779|12777.5|12779.4|12777.9|12777.3|12775.8|41
1733874600000|2024-12-10 23:50:00|12779.1|12777.6|12778.9|12777.4|12779.3|12777.8|12778.4|12776.9|42
1733874900000|2024-12-10 23:55:00|12779|12777.5|12780.3|12778.8|12780.3|12778.8|12778.9|12777.4|31
1733875200000|2024-12-11 00:00:00|12780.4|12778.9|12775.3|12773.8|12780.9|12779.4|12774.3|12772.8|115
1733875500000|2024-12-11 00:05:00|12775.2|12773.7|12772.5|12771|12775.4|12773.9|12772.5|12771|81
1733875800000|2024-12-11 00:10:00|12772.6|12771.1|12773.4|12771.9|12774.2|12772.7|12772.6|12771.1|115
1733876100000|2024-12-11 00:15:00|12773.6|12772.1|12775.3|12773.8|12775.8|12774.3|12773.6|12772.1|62
1733876400000|2024-12-11 00:20:00|12775.8|12774.3|12776.3|12774.8|12777.1|12775.6|12775.1|12773.6|155
1733876700000|2024-12-11 00:25:00|12776.4|12774.9|12773|12771.5|12776.9|12775.4|12772.9|12771.4|52
1733877000000|2024-12-11 00:30:00|12772.3|12770.8|12774|12772.5|12775.1|12773.6|12772.2|12770.7|55
1733877300000|2024-12-11 00:35:00|12773.9|12772.4|12775.2|12773.7|12775.3|12773.8|12773.3|12771.8|49
1733877600000|2024-12-11 00:40:00|12775.3|12773.8|12774.9|12774|12776.2|12774.9|12774.8|12773.8|68
1733877900000|2024-12-11 00:45:00|12775.4|12774.5|12776.4|12774.9|12776.6|12775.6|12775|12774.1|90
1733878200000|2024-12-11 00:50:00|12776.3|12774.8|12777.3|12775.8|12777.9|12777|12775.9|12774.6|113
1733878500000|2024-12-11 00:55:00|12777.4|12775.9|12775.7|12774.8|12777.4|12776.2|12775.2|12774.3|163
1733878800000|2024-12-11 01:00:00|12775.8|12774.9|12776.1|12774.6|12777|12776.1|12774.8|12773.9|206
1733879100000|2024-12-11 01:05:00|12776|12774.5|12774.7|12773.2|12776|12774.5|12773.2|12771.7|150
1733879400000|2024-12-11 01:10:00|12775|12773.5|12776.1|12774.6|12776.3|12774.8|12773.7|12772.2|107
1733879700000|2024-12-11 01:15:00|12776.3|12774.8|12775.1|12773.6|12777.7|12776.2|12775|12773.5|138
1733880000000|2024-12-11 01:20:00|12775.2|12773.7|12778.8|12777.3|12779|12777.5|12775.1|12773.6|164
1733880300000|2024-12-11 01:25:00|12779|12777.5|12778.2|12776.7|12779|12777.5|12776.3|12774.8|189
1733880600000|2024-12-11 01:30:00|12778.4|12776.9|12779|12777.5|12779.2|12777.7|12776|12774.5|206
1733880900000|2024-12-11 01:35:00|12778.9|12777.4|12778.1|12776.6|12780|12778.5|12777.6|12776.1|202
1733881200000|2024-12-11 01:40:00|12777.7|12776.2|12778.4|12776.9|12779.9|12778.4|12777|12775.5|146
1733881500000|2024-12-11 01:45:00|12778.3|12776.8|12777.9|12776.4|12779.1|12777.6|12776.5|12775|197
1733881800000|2024-12-11 01:50:00|12778|12776.5|12777.4|12775.9|12778.3|12776.8|12775.6|12774.1|120
1733882100000|2024-12-11 01:55:00|12777.7|12776.2|12778.9|12777.4|12779.3|12777.8|12775.9|12774.4|142
1733882400000|2024-12-11 02:00:00|12779|12777.5|12777.4|12775.9|12780.1|12778.6|12777|12775.5|135
1733882700000|2024-12-11 02:05:00|12777.6|12776.1|12778|12776.5|12778.3|12776.8|12776.9|12775.4|120
1733883000000|2024-12-11 02:10:00|12778.2|12776.7|12778.8|12777.3|12779.2|12777.7|12776.8|12775.3|162
1733883300000|2024-12-11 02:15:00|12778.6|12777.1|12778.5|12777|12779.2|12777.7|12777.3|12775.8|127
1733883600000|2024-12-11 02:20:00|12778.4|12776.9|12780.3|12778.8|12780.4|12778.9|12778|12776.5|147
1733883900000|2024-12-11 02:25:00|12780.4|12778.9|12780|12778.5|12782.4|12780.9|12780|12778.5|111
1733884200000|2024-12-11 02:30:00|12780.1|12778.6|12778|12776.5|12780.3|12779|12777.4|12775.9|190
1733884500000|2024-12-11 02:35:00|12777.9|12776.4|12777.8|12776.3|12778.1|12776.6|12776.8|12775.3|187
1733884800000|2024-12-11 02:40:00|12777.9|12776.4|12776.3|12774.8|12779.4|12777.9|12776|12774.8|155
1733885100000|2024-12-11 02:45:00|12776.3|12774.8|12776.9|12776|12777.5|12776.6|12775.1|12773.6|130
1733885400000|2024-12-11 02:50:00|12776.8|12775.9|12780.2|12778.7|12780.2|12779|12776.7|12775.8|91
1733885700000|2024-12-11 02:55:00|12780|12779.1|12778.8|12777.9|12780.2|12779.2|12777.8|12776.9|97
1733886000000|2024-12-11 03:00:00|12778.9|12778|12778.6|12777.7|12779.9|12779|12778.1|12777.2|130
1733886300000|2024-12-11 03:05:00|12778.4|12777.5|12777.9|12777|12779.7|12778.8|12777.8|12776.9|115
1733886600000|2024-12-11 03:10:00|12777.8|12776.9|12779|12778.1|12779.7|12778.8|12777.8|12776.9|121
1733886900000|2024-12-11 03:15:00|12778.9|12778|12780.3|12779.4|12780.9|12780|12778.8|12777.9|74
1733887200000|2024-12-11 03:20:00|12780.4|12779.5|12776.7|12775.8|12780.5|12779.6|12776|12774.8|181
1733887500000|2024-12-11 03:25:00|12776.6|12775.7|12776.5|12775|12777.2|12775.8|12774.9|12774|191
1733887800000|2024-12-11 03:30:00|12776.3|12774.8|12776.1|12774.6|12776.5|12775|12775.1|12773.6|132
1733888100000|2024-12-11 03:35:00|12776.2|12774.7|12776.3|12774.8|12777|12775.5|12775.5|12774|146
1733888400000|2024-12-11 03:40:00|12776.2|12774.7|12777.2|12775.7|12777.3|12775.8|12775.3|12773.8|118
1733888700000|2024-12-11 03:45:00|12777.1|12775.6|12776.7|12775.2|12777.1|12775.6|12776|12774.5|102
1733889000000|2024-12-11 03:50:00|12777|12775.5|12775.1|12773.6|12777|12775.5|12774.9|12773.4|109
1733889300000|2024-12-11 03:55:00|12775|12773.5|12774.2|12772.7|12775.1|12773.6|12773.8|12772.3|99
1733889600000|2024-12-11 04:00:00|12774.1|12772.6|12773.6|12772.1|12774.3|12772.8|12773|12771.5|151
1733889900000|2024-12-11 04:05:00|12773.7|12772.2|12774.1|12772.6|12775.3|12773.8|12773.6|12772.1|111
1733890200000|2024-12-11 04:10:00|12774|12772.5|12774.2|12772.7|12774.3|12772.8|12773.5|12772|53
1733890500000|2024-12-11 04:15:00|12774.3|12772.8|12774.1|12772.6|12774.3|12772.8|12772.9|12771.4|56
1733890800000|2024-12-11 04:20:00|12774.2|12772.7|12774|12772.5|12774.3|12772.8|12772.9|12771.4|53
1733891100000|2024-12-11 04:25:00|12774.1|12772.6|12772.1|12770.6|12774.2|12772.7|12772.1|12770.6|77
1733891400000|2024-12-11 04:30:00|12771.7|12770.2|12771|12769.5|12771.9|12770.4|12769.9|12768.4|88
1733891700000|2024-12-11 04:35:00|12770.3|12768.8|12768.1|12766.6|12770.7|12769.2|12767.8|12766.3|46
1733892000000|2024-12-11 04:40:00|12767.9|12766.4|12767.5|12766|12768.4|12766.9|12766.3|12764.8|97
1733892300000|2024-12-11 04:45:00|12767.6|12766.1|12767.8|12766.3|12767.9|12766.4|12766.7|12765.2|80
1733892600000|2024-12-11 04:50:00|12767.5|12766|12768.2|12766.7|12769|12767.5|12767.4|12765.9|74
1733892900000|2024-12-11 04:55:00|12768.3|12766.8|12768.2|12766.7|12769.2|12767.7|12767.8|12766.3|134
1733893200000|2024-12-11 05:00:00|12768.1|12766.6|12766.9|12766|12768.4|12767.5|12766.7|12765.8|95
1733893500000|2024-12-11 05:05:00|12766.7|12765.8|12766.4|12765.5|12767.6|12766.7|12766.1|12765.2|72
1733893800000|2024-12-11 05:10:00|12766.3|12765.4|12766.8|12765.9|12766.8|12765.9|12765.2|12763.7|68
1733894100000|2024-12-11 05:15:00|12767.1|12765.6|12765.8|12764.9|12767.2|12766|12765.8|12764.6|61
1733894400000|2024-12-11 05:20:00|12765.9|12765|12765.8|12764.3|12766.3|12765.2|12765.2|12764.1|99
1733894700000|2024-12-11 05:25:00|12765.6|12764.1|12765|12764.1|12766.3|12765.4|12764|12763.1|71
1733895000000|2024-12-11 05:30:00|12764.9|12764|12765.3|12764.4|12765.3|12764.4|12763.5|12762.5|105
1733895300000|2024-12-11 05:35:00|12765.4|12764.5|12766.8|12765.3|12766.9|12765.9|12764.1|12763.2|97
1733895600000|2024-12-11 05:40:00|12766.9|12765.4|12765.9|12765|12767.4|12766.1|12765.8|12764.9|143
1733895900000|2024-12-11 05:45:00|12766.3|12764.8|12767.4|12766.5|12768.4|12767.4|12765.2|12763.7|107
1733896200000|2024-12-11 05:50:00|12767.5|12766.6|12770.1|12768.6|12770.1|12768.6|12767.4|12766.4|115
1733896500000|2024-12-11 05:55:00|12770|12768.5|12766.3|12765.4|12770|12768.5|12766|12765|142
1733896800000|2024-12-11 06:00:00|12766.2|12765.3|12766.5|12765.6|12767.6|12766.7|12765.1|12764.2|150
1733897100000|2024-12-11 06:05:00|12766.6|12765.7|12768.2|12766.7|12768.3|12767|12765.7|12764.8|98
1733897400000|2024-12-11 06:10:00|12767.7|12766.2|12768.2|12766.7|12768.3|12767.1|12767.1|12765.6|138
1733897700000|2024-12-11 06:15:00|12768.3|12766.8|12770.2|12768.7|12770.3|12768.8|12767.7|12766.2|116
1733898000000|2024-12-11 06:20:00|12770.3|12768.8|12769.1|12767.6|12770.4|12768.9|12768.7|12767.2|102
1733898300000|2024-12-11 06:25:00|12768.7|12767.2|12767.7|12766.2|12769.2|12767.7|12767.6|12766.1|119
1733898600000|2024-12-11 06:30:00|12767.6|12766.1|12768.4|12766.9|12769.3|12767.8|12767.3|12765.8|96
1733898900000|2024-12-11 06:35:00|12768.3|12766.8|12769.2|12767.7|12769.2|12767.7|12767.9|12766.4|75
1733899200000|2024-12-11 06:40:00|12769.4|12767.9|12769.4|12767.9|12770.3|12768.8|12767.6|12766.1|103
1733899500000|2024-12-11 06:45:00|12770.1|12768.6|12767.2|12765.7|12770.1|12768.6|12766.6|12765.1|97
1733899800000|2024-12-11 06:50:00|12767.3|12765.8|12766.6|12765.1|12767.3|12765.8|12765.9|12764.4|92
1733900100000|2024-12-11 06:55:00|12766.8|12765.3|12768.3|12766.8|12769.3|12767.8|12766.7|12765.2|122
1733900400000|2024-12-11 07:00:00|12768.9|12767.4|12769.4|12767.9|12772.6|12771.1|12768.8|12767.4|183
1733900700000|2024-12-11 07:05:00|12769.5|12768|12754.1|12752.6|12770.4|12769.3|12754|12752.5|419
1733901000000|2024-12-11 07:10:00|12754|12752.5|12755.7|12754.2|12757.9|12756.4|12747.1|12745.6|785
1733901300000|2024-12-11 07:15:00|12755.5|12754|12759.6|12758.7|12761.5|12760|12755.4|12753.9|397
1733901600000|2024-12-11 07:20:00|12759.7|12758.8|12754.6|12753.7|12759.7|12758.8|12751.9|12751|400
1733901900000|2024-12-11 07:25:00|12754.9|12754|12750.5|12749.6|12754.9|12754|12750.1|12748.7|381
1733902200000|2024-12-11 07:30:00|12750.6|12749.7|12751.6|12750.7|12755.4|12753.9|12748.3|12747.2|474
1733902500000|2024-12-11 07:35:00|12751.7|12750.8|12741.8|12740.9|12751.7|12750.8|12741.5|12740.3|511
1733902800000|2024-12-11 07:40:00|12741.9|12741|12738.2|12736.7|12745.1|12744.2|12735.8|12734.3|472
1733903100000|2024-12-11 07:45:00|12738.3|12736.8|12738.2|12737.3|12742.2|12741.3|12737.5|12736|335
1733903400000|2024-12-11 07:50:00|12738.1|12737.2|12735.5|12734.6|12740.2|12739.3|12734.2|12733.3|305
1733903700000|2024-12-11 07:55:00|12735.9|12735|12733.8|12732.9|12735.9|12735|12731.2|12730.3|478
1733904000000|2024-12-11 08:00:00|12733.9|12733|12742|12740.5|12742.5|12741.6|12733.1|12732.2|453
1733904300000|2024-12-11 08:05:00|12741.3|12740.4|12743.9|12743|12745.2|12744.3|12740.4|12739.5|275
1733904600000|2024-12-11 08:10:00|12744|12743.1|12743.8|12742.9|12744.1|12743.2|12740.6|12739.7|220
1733904900000|2024-12-11 08:15:00|12744.1|12743.2|12745.3|12744.4|12747|12746.1|12742|12741.1|316
1733905200000|2024-12-11 08:20:00|12745|12744.1|12748.2|12747.3|12749|12748.1|12742|12741.1|269
1733905500000|2024-12-11 08:25:00|12748.1|12747.2|12746.1|12745.2|12748.6|12747.7|12744.6|12743.7|265
1733905800000|2024-12-11 08:30:00|12746.6|12745.7|12751.4|12750.5|12752.7|12751.8|12745.6|12744.7|285
1733906100000|2024-12-11 08:35:00|12751.6|12750.7|12753.8|12752.9|12754.8|12753.9|12751.1|12750.2|194
1733906400000|2024-12-11 08:40:00|12753.5|12752.6|12753|12752.1|12755.6|12754.7|12751|12749.5|254
1733906700000|2024-12-11 08:45:00|12752.4|12750.9|12753.7|12752.8|12754.3|12753.2|12752.1|12750.9|242
1733907000000|2024-12-11 08:50:00|12753.8|12752.9|12753.3|12752.4|12756.7|12755.8|12752.5|12751.6|171
1733907300000|2024-12-11 08:55:00|12753.2|12752.3|12749.1|12748.2|12753.7|12752.8|12748.1|12747.2|238
1733907600000|2024-12-11 09:00:00|12749|12748.1|12749.8|12748.9|12749.8|12748.9|12745.2|12744.3|289
1733907900000|2024-12-11 09:05:00|12749.7|12748.8|12748.1|12747.2|12750|12749.1|12747.2|12746.3|144
1733908200000|2024-12-11 09:10:00|12747.9|12747|12750.1|12749.2|12753.1|12752.2|12745.1|12744.1|650
1733908500000|2024-12-11 09:15:00|12750|12749.1|12746.7|12745.8|12751.7|12750.8|12744.3|12743.4|359
1733908800000|2024-12-11 09:20:00|12747|12746.1|12743.9|12743|12747.4|12746.5|12741.6|12740.7|382
1733909100000|2024-12-11 09:25:00|12744|12743.1|12745|12744.1|12745.8|12744.9|12740.3|12739.4|372
1733909400000|2024-12-11 09:30:00|12745.1|12744.2|12745|12744.1|12748.1|12747.2|12743.1|12741.6|294
1733909700000|2024-12-11 09:35:00|12745.1|12744.2|12736|12734.5|12745.4|12744.2|12734.2|12732.7|246
1733910000000|2024-12-11 09:40:00|12735.5|12734|12732.7|12731.8|12738.3|12736.8|12732.6|12731.6|279
1733910300000|2024-12-11 09:45:00|12732.9|12732|12731.1|12729.6|12732.9|12732|12727.8|12726.9|264
1733910600000|2024-12-11 09:50:00|12731.2|12729.7|12729.2|12728.3|12734.5|12733.4|12728.9|12727.6|233
1733910900000|2024-12-11 09:55:00|12729.3|12728.4|12730.2|12729.3|12732|12731.1|12728|12727.1|257
1733911200000|2024-12-11 10:00:00|12730.1|12729.2|12726.1|12724.6|12730.2|12729.3|12725.6|12724.4|220
1733911500000|2024-12-11 10:05:00|12725.9|12724.4|12716.8|12715.9|12726.7|12725.8|12715.5|12714.1|289
1733911800000|2024-12-11 10:10:00|12716.9|12716|12723.1|12721.6|12725|12723.5|12713.7|12712.8|341
1733912100000|2024-12-11 10:15:00|12723.2|12721.7|12724.3|12723.4|12727.2|12725.7|12722.6|12721.1|322
1733912400000|2024-12-11 10:20:00|12724.2|12723.3|12722.7|12721.8|12724.5|12723.6|12721.7|12720.5|293
1733912700000|2024-12-11 10:25:00|12722.6|12721.7|12721.7|12720.8|12724.5|12723.6|12720.6|12719.6|275
1733913000000|2024-12-11 10:30:00|12721.6|12720.7|12725.6|12724.7|12726.1|12725.2|12719|12718.1|228
1733913300000|2024-12-11 10:35:00|12725.5|12724.6|12726|12725.1|12727.4|12726.5|12722.7|12721.8|202
1733913600000|2024-12-11 10:40:00|12726.1|12725.2|12727.1|12725.6|12728.4|12726.9|12724.1|12722.6|205
1733913900000|2024-12-11 10:45:00|12727|12725.5|12726.2|12724.7|12730.3|12728.8|12725.2|12723.7|216
1733914200000|2024-12-11 10:50:00|12726.1|12724.6|12725.4|12724.5|12727.9|12726.7|12724.2|12722.7|254
1733914500000|2024-12-11 10:55:00|12725.3|12724.4|12723.7|12722.8|12726.1|12725.2|12722.7|12721.8|241
1733914800000|2024-12-11 11:00:00|12723.6|12722.7|12719.2|12717.7|12725.7|12724.8|12719.1|12717.6|217
1733915100000|2024-12-11 11:05:00|12718.9|12718|12721|12720.1|12721.3|12720.4|12716.5|12715.6|167
1733915400000|2024-12-11 11:10:00|12721.1|12720.2|12721.7|12720.8|12722.9|12722|12720.4|12719.5|203
1733915700000|2024-12-11 11:15:00|12721.2|12720.3|12729.9|12729|12730|12729.1|12720.8|12719.9|209
1733916000000|2024-12-11 11:20:00|12729.8|12728.9|12729.8|12728.9|12734.4|12732.9|12729|12728.1|236
1733916300000|2024-12-11 11:25:00|12729.7|12728.8|12729.7|12728.8|12731.4|12730.5|12727.6|12726.7|200
1733916600000|2024-12-11 11:30:00|12729.3|12728.4|12730.8|12729.9|12731.7|12730.8|12728.3|12727.4|175
1733916900000|2024-12-11 11:35:00|12730.3|12729.4|12734.1|12733.2|12734.4|12733.5|12730.1|12729.2|222
1733917200000|2024-12-11 11:40:00|12734|12733.1|12733.2|12732.3|12735.9|12735|12731.3|12730.4|252
1733917500000|2024-12-11 11:45:00|12733.5|12732.6|12735.2|12734.3|12735.8|12734.9|12730.7|12729.8|201
1733917800000|2024-12-11 11:50:00|12735|12734.1|12734.8|12733.9|12737.3|12736.4|12734.1|12733.2|170
1733918100000|2024-12-11 11:55:00|12734.7|12733.8|12736.6|12735.7|12738.9|12738|12734.7|12733.8|182
1733918400000|2024-12-11 12:00:00|12736.7|12735.8|12740.2|12739.3|12741.2|12740.3|12736.7|12735.8|205
1733918700000|2024-12-11 12:05:00|12740.1|12739.2|12740.8|12739.9|12741.9|12741|12736.7|12735.8|234
1733919000000|2024-12-11 12:10:00|12740.7|12739.8|12742.9|12741.4|12744|12743.1|12740.7|12739.8|175
1733919300000|2024-12-11 12:15:00|12742.8|12741.9|12745.3|12743.8|12749.4|12748.5|12742.5|12741.6|524
1733919600000|2024-12-11 12:20:00|12745|12744.1|12744.8|12743.9|12749|12748.1|12744.8|12743.5|355
1733919900000|2024-12-11 12:25:00|12744.7|12743.8|12738.9|12738|12744.8|12743.9|12738.3|12737.4|294
1733920200000|2024-12-11 12:30:00|12738.8|12737.9|12735|12733.5|12739|12738.1|12733.7|12732.2|268
1733920500000|2024-12-11 12:35:00|12735.1|12733.6|12738.2|12737.3|12739.2|12738.3|12734.6|12733.6|205
1733920800000|2024-12-11 12:40:00|12738.4|12737.5|12744|12742.5|12744|12742.7|12738.2|12737.3|226
1733921100000|2024-12-11 12:45:00|12744.1|12742.6|12735.5|12734.6|12745.3|12743.8|12734.8|12733.9|253
1733921400000|2024-12-11 12:50:00|12735.4|12734.5|12737.6|12736.1|12739.1|12737.6|12734.1|12733.2|253
1733921700000|2024-12-11 12:55:00|12737.8|12736.3|12741.3|12740.4|12742.8|12741.9|12736.7|12735.8|356
1733922000000|2024-12-11 13:00:00|12741.7|12740.8|12742.1|12741.2|12743.8|12742.9|12740.8|12739.7|257
1733922300000|2024-12-11 13:05:00|12742.2|12741.3|12742.7|12741.8|12743.5|12742.6|12739.8|12738.5|226
1733922600000|2024-12-11 13:10:00|12743.3|12742.4|12742.5|12741|12745.1|12744.2|12741.8|12740.8|265
1733922900000|2024-12-11 13:15:00|12742.4|12740.9|12741.8|12740.9|12742.4|12741.4|12738.9|12737.5|207
1733923200000|2024-12-11 13:20:00|12742|12741.1|12744.6|12743.1|12746.3|12745.4|12741.1|12740.2|346
1733923500000|2024-12-11 13:25:00|12744.5|12743|12749.9|12738.9|12750.9|12746.5|12743.6|12735|411
1733923800000|2024-12-11 13:30:00|12749.7|12738.7|12752.2|12750.7|12771|12760.7|12740.8|12734.1|1551
1733924100000|2024-12-11 13:35:00|12752.1|12750.6|12756.8|12755.9|12764.8|12763.3|12748.1|12746.6|1142
1733924400000|2024-12-11 13:40:00|12756.7|12755.8|12774.2|12773.3|12775.3|12773.7|12753.8|12752.9|934
1733924700000|2024-12-11 13:45:00|12774|12773.1|12777.5|12776|12782.4|12780.9|12772.8|12771.9|750
1733925000000|2024-12-11 13:50:00|12777.4|12775.9|12769.6|12768.7|12780.1|12779|12767|12765.5|588
1733925300000|2024-12-11 13:55:00|12769.2|12768.3|12771.3|12769.8|12776.1|12774.6|12767.2|12765.7|638
1733925600000|2024-12-11 14:00:00|12770.4|12768.9|12768.9|12768|12776.6|12775.7|12768.9|12768|664
1733925900000|2024-12-11 14:05:00|12769.1|12768.2|12767.2|12766.3|12776.1|12774.6|12765.9|12765|613
1733926200000|2024-12-11 14:10:00|12767.1|12766.2|12770.4|12769.5|12771.8|12770.9|12764.6|12763.7|580
1733926500000|2024-12-11 14:15:00|12770.2|12769.3|12763.6|12762.7|12776.8|12775.9|12763.3|12762.4|532
1733926800000|2024-12-11 14:20:00|12763.4|12762.5|12766.2|12765.3|12766.7|12765.8|12761.5|12760.6|490
1733927100000|2024-12-11 14:25:00|12766.4|12765.5|12760.3|12759.4|12767|12766.1|12759.9|12758.8|433
1733927400000|2024-12-11 14:30:00|12760.2|12759.3|12760.9|12760|12764.2|12763.3|12753.8|12752.9|613
1733927700000|2024-12-11 14:35:00|12761|12760.1|12758.7|12757.8|12764.6|12763.7|12755.6|12754.7|455
1733928000000|2024-12-11 14:40:00|12758.6|12757.7|12761.7|12760.8|12763.4|12761.9|12756.6|12755.1|397
1733928300000|2024-12-11 14:45:00|12761.8|12760.9|12756.8|12755.9|12768.7|12767.8|12754.1|12753.2|693
1733928600000|2024-12-11 14:50:00|12756.9|12756|12756.1|12755.2|12757.6|12756.7|12750.7|12749.8|674
1733928900000|2024-12-11 14:55:00|12756|12755.1|12757|12755.5|12759.8|12758.9|12754.4|12753.5|588
1733929200000|2024-12-11 15:00:00|12757.2|12755.7|12755.9|12755|12761.1|12760.2|12747.4|12745.9|689
1733929500000|2024-12-11 15:05:00|12756|12755.1|12750.8|12749.9|12756.6|12755.7|12749.4|12747.9|583
1733929800000|2024-12-11 15:10:00|12750.6|12749.7|12765.1|12763.6|12765.4|12763.9|12750.4|12749.5|564
1733930100000|2024-12-11 15:15:00|12765.2|12763.7|12766|12764.5|12767.2|12765.8|12761.7|12760.6|489
1733930400000|2024-12-11 15:20:00|12765.5|12764|12760.1|12759.2|12768.1|12767.2|12759.1|12757.6|400
1733930700000|2024-12-11 15:25:00|12760.2|12759.3|12758.5|12757.6|12762.2|12761.2|12755.9|12755|423
1733931000000|2024-12-11 15:30:00|12758.1|12757.2|12747|12746.1|12760.8|12759.9|12746.1|12744.7|476
1733931300000|2024-12-11 15:35:00|12747.1|12746.2|12746.9|12746|12750.6|12749.7|12743.5|12742.3|548
1733931600000|2024-12-11 15:40:00|12746.8|12745.9|12746.4|12744.9|12751.3|12750|12744.5|12743|424
1733931900000|2024-12-11 15:45:00|12746.3|12744.8|12737.4|12735.9|12747.5|12746|12736.1|12734.6|532
1733932200000|2024-12-11 15:50:00|12737.5|12736|12741.3|12740.4|12744.6|12743.1|12734.8|12733.3|650
1733932500000|2024-12-11 15:55:00|12741.2|12740.3|12744.4|12742.9|12747.8|12746.3|12739.8|12738.7|762
1733932800000|2024-12-11 16:00:00|12744.5|12743|12744|12743.1|12747.6|12746.1|12742.3|12740.8|494
1733933100000|2024-12-11 16:05:00|12744.1|12743.2|12747.9|12747|12749.1|12748.2|12743.1|12742.2|309
1733933400000|2024-12-11 16:10:00|12747.8|12746.9|12755.8|12754.9|12756|12755.1|12747.7|12746.8|322
1733933700000|2024-12-11 16:15:00|12755.9|12755|12749.7|12748.8|12756.8|12755.9|12748.1|12746.8|339
1733934000000|2024-12-11 16:20:00|12749.9|12749|12745.4|12743.9|12751.8|12750.9|12744.9|12743.7|344
1733934300000|2024-12-11 16:25:00|12745.1|12744.2|12749|12747.5|12749.2|12748.1|12744.1|12743.2|233
1733934600000|2024-12-11 16:30:00|12749.1|12747.6|12747.8|12746.9|12751|12749.5|12747|12746.1|218
1733934900000|2024-12-11 16:35:00|12747.7|12746.8|12758.1|12757.2|12758.2|12757.3|12746.2|12744.7|370
1733935200000|2024-12-11 16:40:00|12758.3|12757.4|12762.7|12761.8|12763.7|12762.8|12757.2|12755.9|342
1733935500000|2024-12-11 16:45:00|12762.8|12761.9|12764.7|12763.8|12766.3|12765.3|12762.1|12761.2|289
1733935800000|2024-12-11 16:50:00|12764.8|12763.9|12765.7|12764.8|12766.6|12765.7|12763.2|12762.3|270
1733936100000|2024-12-11 16:55:00|12765.8|12764.9|12762|12761.1|12766.1|12765|12761.1|12760.2|323
1733936400000|2024-12-11 17:00:00|12762.1|12761.2|12761.7|12760.8|12764.4|12763.5|12760.6|12759.5|214
1733936700000|2024-12-11 17:05:00|12761.8|12760.9|12760.7|12759.8|12765.5|12764.6|12759.9|12759|250
1733937000000|2024-12-11 17:10:00|12760.6|12759.7|12758|12757.1|12760.6|12759.7|12756.2|12755.3|170
1733937300000|2024-12-11 17:15:00|12758.1|12757.2|12751|12750.1|12758.5|12757.6|12750.9|12750|165
1733937600000|2024-12-11 17:20:00|12750.7|12749.8|12748.9|12748|12750.7|12749.8|12747.8|12746.9|175
1733937900000|2024-12-11 17:25:00|12748.7|12747.8|12748.4|12746.9|12749.7|12748.8|12746.2|12745.1|160
1733938200000|2024-12-11 17:30:00|12748.5|12747|12750.9|12749.4|12754.3|12752.8|12748.4|12746.9|185
1733938500000|2024-12-11 17:35:00|12750.3|12748.8|12751.5|12750.6|12753.1|12752.2|12749.4|12747.9|242
1733938800000|2024-12-11 17:40:00|12751.6|12750.7|12751.1|12750.2|12754.4|12752.9|12749.2|12748.3|291
1733939100000|2024-12-11 17:45:00|12751|12750.1|12750.7|12749.8|12753|12752.1|12749|12748.1|239
1733939400000|2024-12-11 17:50:00|12750.8|12749.9|12745.2|12744.3|12751.1|12750.2|12744.9|12744|216
1733939700000|2024-12-11 17:55:00|12745.1|12744.2|12743.9|12743|12746.7|12745.8|12742.1|12740.6|246
1733940000000|2024-12-11 18:00:00|12744.1|12742.6|12754.1|12752.6|12756.8|12755.9|12744|12742.6|495
1733940300000|2024-12-11 18:05:00|12754.2|12752.7|12754.7|12753.8|12756.8|12755.3|12750.3|12749.4|369
1733940600000|2024-12-11 18:10:00|12754.6|12753.7|12754.7|12753.8|12756.8|12755.9|12752.6|12751.7|298
1733940900000|2024-12-11 18:15:00|12754.5|12753.6|12752.9|12752|12755.6|12754.7|12752.9|12751.4|248
1733941200000|2024-12-11 18:20:00|12753|12752.1|12754.9|12754|12755.8|12754.9|12752|12751.1|238
1733941500000|2024-12-11 18:25:00|12755|12754.1|12756.7|12755.8|12757.7|12756.8|12753.8|12752.9|195
1733941800000|2024-12-11 18:30:00|12756.9|12756|12753.7|12752.8|12757|12756.1|12753|12752.1|231
1733942100000|2024-12-11 18:35:00|12753.5|12752.6|12751.9|12751|12755.6|12754.7|12751.9|12751|203
1733942400000|2024-12-11 18:40:00|12752|12751.1|12746.7|12745.8|12752|12751.1|12744.9|12744|284
1733942700000|2024-12-11 18:45:00|12747.5|12746.6|12739.4|12737.9|12749.1|12748.2|12739.2|12737.7|325
1733943000000|2024-12-11 18:50:00|12739|12737.5|12736.9|12735.4|12740.9|12740|12736|12734.5|290
1733943300000|2024-12-11 18:55:00|12736.8|12735.3|12735.8|12734.3|12740|12738.9|12734.9|12733.7|297
1733943600000|2024-12-11 19:00:00|12735.7|12734.2|12735.9|12735|12738.1|12737.2|12733.7|12732.8|233
1733943900000|2024-12-11 19:05:00|12736|12735.1|12737.2|12736.3|12738.8|12737.9|12733.4|12732.5|219
1733944200000|2024-12-11 19:10:00|12736.7|12735.8|12739.8|12738.9|12740.3|12739.4|12736.6|12735.7|176
1733944500000|2024-12-11 19:15:00|12740|12739.1|12737.8|12736.9|12740|12739.1|12737|12736.1|143
1733944800000|2024-12-11 19:20:00|12737.6|12736.7|12739.1|12737.6|12740.4|12738.9|12736.8|12735.9|164
1733945100000|2024-12-11 19:25:00|12739|12737.5|12744|12743.1|12744.6|12743.7|12738.1|12736.6|189
1733945400000|2024-12-11 19:30:00|12744.2|12743.3|12748.2|12747.3|12749.7|12748.8|12743.1|12742.2|280
1733945700000|2024-12-11 19:35:00|12748.4|12747.5|12744.7|12743.8|12749|12748.1|12744.7|12743.8|233
1733946000000|2024-12-11 19:40:00|12744.8|12743.9|12744.5|12743.6|12746.4|12745.5|12744.2|12743.3|146
1733946300000|2024-12-11 19:45:00|12744.2|12743.3|12744.1|12743.2|12745|12744.1|12742.8|12741.9|154
1733946600000|2024-12-11 19:50:00|12744.2|12743.3|12744.6|12743.7|12745.8|12744.9|12743.3|12742|189
1733946900000|2024-12-11 19:55:00|12744.7|12743.8|12746|12744.5|12746|12744.9|12742.7|12741.4|250
1733947200000|2024-12-11 20:00:00|12746.1|12744.6|12747|12746.1|12748.9|12748|12745.2|12744.3|248
1733947500000|2024-12-11 20:05:00|12747.1|12746.2|12745.9|12745|12748.8|12747.9|12744.9|12744|145
1733947800000|2024-12-11 20:10:00|12745.8|12744.9|12748.1|12747.2|12748.2|12747.3|12744.8|12743.9|184
1733948100000|2024-12-11 20:15:00|12748.6|12747.7|12749.6|12748.7|12750.1|12749.2|12747.7|12746.8|162
1733948400000|2024-12-11 20:20:00|12749.5|12748.6|12749|12748.1|12750.6|12749.7|12748.9|12748|137
1733948700000|2024-12-11 20:25:00|12748.7|12747.8|12747.9|12747|12749.1|12748.2|12746.7|12745.8|126
1733949000000|2024-12-11 20:30:00|12747.8|12746.9|12745.7|12744.8|12748.8|12747.9|12745.7|12744.8|130
1733949300000|2024-12-11 20:35:00|12745.6|12744.7|12745.8|12744.9|12747.1|12746.2|12744.9|12744|119
1733949600000|2024-12-11 20:40:00|12745.6|12744.7|12745.8|12744.9|12747.6|12746.7|12745.2|12744.3|132
1733949900000|2024-12-11 20:45:00|12745.7|12744.8|12747.1|12746.2|12748.7|12747.8|12744.7|12743.8|147
1733950200000|2024-12-11 20:50:00|12747|12746.1|12744.8|12743.9|12748|12747.1|12744.7|12743.8|105
1733950500000|2024-12-11 20:55:00|12744.4|12743.5|12746.8|12745.9|12747.6|12746.7|12742.8|12741.9|204
1733950800000|2024-12-11 21:00:00|12747|12746.1|12748.7|12747.8|12750.2|12749.1|12747|12746.1|161
1733951100000|2024-12-11 21:05:00|12748.6|12747.7|12748.3|12746.8|12750.7|12749.8|12748.3|12746.8|145
1733951400000|2024-12-11 21:10:00|12748.4|12746.9|12749|12747.5|12749.3|12747.9|12747.8|12746.6|92
1733951700000|2024-12-11 21:15:00|12749.1|12747.6|12749|12748.1|12749.2|12748.2|12748|12746.7|83
1733952000000|2024-12-11 21:20:00|12748.9|12748|12749|12747.5|12750|12748.5|12748.8|12747.5|91
1733952300000|2024-12-11 21:25:00|12749.1|12747.6|12749.2|12747.7|12749.3|12748.1|12748.6|12747.4|54
1733952600000|2024-12-11 21:30:00|12748.9|12748|12750|12748.5|12750.6|12749.7|12747.8|12746.9|67
1733952900000|2024-12-11 21:35:00|12749.7|12748.8|12749.8|12748.9|12751|12750.1|12749.2|12748.3|92
1733953200000|2024-12-11 21:40:00|12749.9|12749|12749.7|12748.8|12750.1|12749.2|12749.1|12748.2|63
1733953500000|2024-12-11 21:45:00|12750|12748.5|12749|12747.5|12750|12748.5|12749|12747.5|63
1733953800000|2024-12-11 21:50:00|12749.1|12747.6|12750.6|12749.1|12750.9|12749.4|12748.2|12746.7|66
1733954100000|2024-12-11 21:55:00|12751.1|12748.7|12754.9|12748.3|12754.9|12749.6|12751.1|12747.3|191
1733954400000|2024-12-11 22:00:00|12758.9|12747|12756.1|12744.2|12758.9|12747|12756.1|12744.2|6
1733954700000|2024-12-11 22:05:00|12756.3|12744.4|12756.7|12744.8|12758.2|12746.3|12753.4|12741.5|118
1733955000000|2024-12-11 22:10:00|12756.5|12744.6|12757.9|12746|12759.5|12747.6|12756.2|12744.3|89
1733955300000|2024-12-11 22:15:00|12757.7|12745.8|12758.4|12746.5|12758.9|12747|12756.7|12744.8|117
1733955600000|2024-12-11 22:20:00|12758.5|12746.6|12757.6|12745.7|12758.6|12746.7|12757.6|12745.7|22
1733955900000|2024-12-11 22:25:00|12756.9|12745|12752.8|12746.3|12758.2|12746.4|12752.6|12745|44
1733956200000|2024-12-11 22:30:00|12754.5|12746.2|12752.6|12744.3|12755.6|12746.4|12752.6|12744.1|53
1733956500000|2024-12-11 22:35:00|12752.1|12743.3|12753.4|12744|12753.6|12744.7|12751.8|12742.6|111
1733956800000|2024-12-11 22:40:00|12753.3|12743.9|12751.8|12743.6|12753.3|12744.7|12751.6|12742.1|161
1733957100000|2024-12-11 22:45:00|12752|12743.8|12751.3|12744.3|12752.5|12744.5|12751|12743|77
1733957400000|2024-12-11 22:50:00|12751.1|12744.2|12758.6|12746.7|12759.4|12747.5|12751.1|12743.9|112
1733957700000|2024-12-11 22:55:00|12759.6|12747.7|12759.4|12747.5|12759.7|12747.8|12757.7|12745.8|96
1733958000000|2024-12-11 23:00:00|12759.9|12748|12752.5|12750.1|12761.7|12750.1|12750.6|12746.3|111
1733958300000|2024-12-11 23:05:00|12752|12750.5|12751.4|12749.1|12753.2|12751.1|12750.4|12748.6|37
1733958600000|2024-12-11 23:10:00|12751.1|12749.2|12753.2|12751.7|12753.6|12751.8|12751|12749.2|51
1733958900000|2024-12-11 23:15:00|12753.1|12751.6|12753.5|12752|12753.8|12752.3|12752.9|12751.4|53
1733959200000|2024-12-11 23:20:00|12753.8|12752.3|12755.2|12753.7|12755.2|12753.7|12752.9|12751.4|42
1733959500000|2024-12-11 23:25:00|12754.5|12753|12755.7|12754.2|12755.7|12754.2|12754|12752.5|60
1733959800000|2024-12-11 23:30:00|12755.6|12754.1|12757|12755.5|12757|12755.5|12755.3|12753.8|64
1733960100000|2024-12-11 23:35:00|12757.1|12755.6|12759.3|12757.8|12759.3|12757.8|12756.6|12755.1|128
1733960400000|2024-12-11 23:40:00|12759.2|12757.7|12760|12758.5|12760.1|12758.6|12758.1|12756.6|73
1733960700000|2024-12-11 23:45:00|12760.1|12758.6|12763|12761.5|12763.2|12761.7|12760.1|12758.6|104
1733961000000|2024-12-11 23:50:00|12762.9|12761.4|12764.7|12763.2|12765.5|12764|12762.9|12761.4|200
1733961300000|2024-12-11 23:55:00|12764.8|12763.3|12766|12764.5|12766.5|12765|12764.1|12762.6|120
1733961600000|2024-12-12 00:00:00|12765.9|12764.4|12769.3|12767.8|12769.4|12768.1|12765.1|12763.6|123
1733961900000|2024-12-12 00:05:00|12769.1|12767.6|12769.2|12767.7|12771.4|12769.9|12768.7|12767.6|252
1733962200000|2024-12-12 00:10:00|12769.1|12767.6|12769|12767.5|12770|12768.5|12768.3|12766.8|149
1733962500000|2024-12-12 00:15:00|12768.8|12767.3|12766.6|12765.1|12768.8|12767.3|12766|12764.5|105
1733962800000|2024-12-12 00:20:00|12766.5|12765|12762.9|12761.4|12766.8|12765.3|12761.3|12759.8|135
1733963100000|2024-12-12 00:25:00|12763|12761.5|12762|12760.5|12763.4|12761.9|12762|12760.5|73
1733963400000|2024-12-12 00:30:00|12763.8|12762.3|12767.4|12765.9|12769.9|12768.4|12763.6|12762.1|359
1733963700000|2024-12-12 00:35:00|12768|12766.5|12767.3|12765.8|12768.2|12766.5|12765.3|12763.8|207
1733964000000|2024-12-12 00:40:00|12767.4|12765.9|12765.9|12764.4|12767.5|12766|12765|12763.2|122
1733964300000|2024-12-12 00:45:00|12765.8|12764.3|12767.6|12766.1|12768.1|12766.6|12765|12763.5|129
1733964600000|2024-12-12 00:50:00|12767.8|12766.3|12765|12763.5|12768.4|12766.9|12764.9|12763.4|119
1733964900000|2024-12-12 00:55:00|12764.9|12763.4|12767.5|12766.6|12767.7|12766.6|12764|12762.6|170
1733965200000|2024-12-12 01:00:00|12767.4|12766.5|12767.9|12766.4|12770.1|12768.6|12767.2|12766.3|192
1733965500000|2024-12-12 01:05:00|12768.1|12766.6|12769.9|12768.4|12770.1|12768.6|12766.6|12765.2|137
1733965800000|2024-12-12 01:10:00|12769.7|12768.2|12768.9|12767.4|12770.5|12768.9|12768.1|12766.2|129
1733966100000|2024-12-12 01:15:00|12768.4|12766.9|12768.2|12766.7|12769.2|12767.5|12766.5|12765|192
1733966400000|2024-12-12 01:20:00|12768.3|12766.8|12772|12770.5|12772.4|12770.9|12768.3|12766.8|183
1733966700000|2024-12-12 01:25:00|12772.1|12770.6|12772|12770.5|12772.2|12770.7|12770.6|12769.1|145
1733967000000|2024-12-12 01:30:00|12771.9|12770.4|12770.2|12768.7|12772.2|12770.7|12768|12766.3|205
1733967300000|2024-12-12 01:35:00|12770.1|12768.6|12769.4|12767.9|12771.2|12769.7|12769|12767.5|176
1733967600000|2024-12-12 01:40:00|12769.8|12768.3|12769.5|12768|12770.9|12769.4|12768.6|12767.1|218
1733967900000|2024-12-12 01:45:00|12769.3|12767.8|12769|12767.5|12769.9|12768.4|12765.9|12764.4|122
1733968200000|2024-12-12 01:50:00|12768.2|12766.7|12769.1|12767.6|12770.8|12769.3|12767.6|12766.1|145
1733968500000|2024-12-12 01:55:00|12769.2|12767.7|12768.8|12767.9|12769.8|12768.9|12767.8|12766.9|174
1733968800000|2024-12-12 02:00:00|12768.9|12768|12767.8|12766.9|12770.2|12769.2|12767.5|12766.6|162
1733969100000|2024-12-12 02:05:00|12767.9|12767|12764.7|12763.8|12768.6|12767.7|12764.3|12763.4|102
1733969400000|2024-12-12 02:10:00|12764.9|12764|12766.8|12765.3|12767.2|12765.7|12763.8|12762.9|115
1733969700000|2024-12-12 02:15:00|12766.9|12765.4|12765|12763.5|12767|12765.7|12764.7|12763.2|112
1733970000000|2024-12-12 02:20:00|12765.1|12763.6|12763.7|12762.2|12765.7|12764.8|12763.2|12761.7|150
1733970300000|2024-12-12 02:25:00|12763.6|12762.1|12765.4|12763.9|12765.7|12764.3|12762.5|12761.4|134
1733970600000|2024-12-12 02:30:00|12765.3|12763.8|12764|12762.5|12766.8|12765.3|12763.7|12762.2|123
1733970900000|2024-12-12 02:35:00|12764.1|12762.6|12764.4|12762.9|12765.8|12764.3|12763.2|12761.7|106
1733971200000|2024-12-12 02:40:00|12764.3|12762.8|12766.4|12764.9|12766.4|12764.9|12764.1|12762.8|97
1733971500000|2024-12-12 02:45:00|12766.7|12765.2|12764.2|12762.7|12767.7|12766.2|12764.1|12762.6|101
1733971800000|2024-12-12 02:50:00|12763.9|12762.4|12763.3|12761.8|12764.9|12763.4|12762.2|12760.7|96
1733972100000|2024-12-12 02:55:00|12763.2|12761.7|12764.5|12763|12764.6|12763.1|12763.2|12761.7|63
1733972400000|2024-12-12 03:00:00|12764.7|12763.2|12764.8|12763.3|12766|12764.5|12763.7|12762.2|107
1733972700000|2024-12-12 03:05:00|12764.9|12763.4|12764|12762.5|12764.9|12763.4|12763.6|12762.1|80
1733973000000|2024-12-12 03:10:00|12764.1|12762.6|12764|12762.5|12764.8|12763.3|12763.2|12761.7|83
1733973300000|2024-12-12 03:15:00|12764.1|12762.6|12767|12765.5|12767.1|12765.6|12764.1|12762.6|124
1733973600000|2024-12-12 03:20:00|12766.9|12765.4|12768.3|12766.8|12768.7|12767.2|12766.9|12765.4|105
1733973900000|2024-12-12 03:25:00|12768.2|12766.7|12769.9|12768.4|12770.2|12768.7|12767.9|12766.4|112
1733974200000|2024-12-12 03:30:00|12770.1|12768.6|12769.9|12768.4|12771.3|12769.8|12769.8|12768.3|139
1733974500000|2024-12-12 03:35:00|12770|12768.5|12767.6|12766.1|12770.1|12768.6|12766.9|12765.4|85
1733974800000|2024-12-12 03:40:00|12767.5|12766|12765|12763.5|12767.9|12766.4|12764.9|12763.4|105
1733975100000|2024-12-12 03:45:00|12764.9|12763.4|12765.1|12763.6|12765.8|12764.3|12764|12762.5|88
1733975400000|2024-12-12 03:50:00|12765.2|12763.7|12765.7|12764.2|12765.8|12764.3|12764.7|12763.2|72
1733975700000|2024-12-12 03:55:00|12765.3|12763.8|12766.7|12765.2|12767.7|12766.2|12765.3|12763.8|123
1733976000000|2024-12-12 04:00:00|12766.2|12764.7|12765.8|12764.3|12766.5|12765|12765.7|12764.2|71
1733976300000|2024-12-12 04:05:00|12765.9|12764.4|12767.9|12766.4|12768.3|12766.8|12765.9|12764.4|65
1733976600000|2024-12-12 04:10:00|12767.8|12766.3|12768.8|12767.3|12769.1|12767.6|12767.8|12766.3|52
1733976900000|2024-12-12 04:15:00|12768.7|12767.2|12768.5|12767.6|12769.5|12768|12768.5|12767.2|87
1733977200000|2024-12-12 04:20:00|12768.6|12767.7|12768.9|12767.4|12769.8|12768.7|12768.5|12767.1|76
1733977500000|2024-12-12 04:25:00|12768.8|12767.3|12769.2|12767.7|12770.5|12769|12768.7|12767.2|69
1733977800000|2024-12-12 04:30:00|12769.1|12767.6|12767.1|12765.6|12769.2|12767.7|12766.9|12765.4|66
1733978100000|2024-12-12 04:35:00|12767.2|12765.7|12766|12764.5|12767.9|12766.4|12765.2|12763.7|82
1733978400000|2024-12-12 04:40:00|12765.9|12764.4|12766.3|12764.8|12766.5|12765|12765.1|12763.6|75
1733978700000|2024-12-12 04:45:00|12766.2|12764.7|12765|12763.5|12767.2|12766.3|12765|12763.5|59
1733979000000|2024-12-12 04:50:00|12765.1|12763.6|12765.8|12764.3|12766.1|12764.6|12765|12763.5|48
1733979300000|2024-12-12 04:55:00|12765.9|12764.4|12767|12765.5|12767.5|12766|12765.9|12764.4|112
1733979600000|2024-12-12 05:00:00|12767.1|12765.6|12765.9|12764.4|12767.9|12766.4|12765.8|12764.3|113
1733979900000|2024-12-12 05:05:00|12765.8|12764.3|12764.7|12763.2|12766.8|12765.3|12763.8|12762.9|93
1733980200000|2024-12-12 05:10:00|12764.8|12763.3|12765.5|12764|12765.8|12764.6|12764.1|12762.6|128
1733980500000|2024-12-12 05:15:00|12765.6|12764.1|12765.8|12764.3|12766|12764.5|12764.5|12763|112
1733980800000|2024-12-12 05:20:00|12765.9|12764.4|12764.1|12762.6|12766.1|12764.6|12763.8|12762.3|53
1733981100000|2024-12-12 05:25:00|12764.5|12763|12765.7|12764.2|12765.8|12764.3|12764.5|12763|75
1733981400000|2024-12-12 05:30:00|12765.8|12764.3|12764.9|12763.4|12766.2|12764.7|12761.9|12760.4|185
1733981700000|2024-12-12 05:35:00|12765|12763.5|12765.1|12764.2|12766.7|12765.8|12764.8|12763.5|122
1733982000000|2024-12-12 05:40:00|12764.9|12764|12763.4|12762.5|12765.3|12764.4|12762.9|12762|85
1733982300000|2024-12-12 05:45:00|12763.6|12762.7|12765.6|12764.7|12765.7|12764.7|12763.2|12762.3|108
1733982600000|2024-12-12 05:50:00|12765.9|12764.4|12766.2|12764.7|12767.2|12765.7|12764.4|12762.9|127
1733982900000|2024-12-12 05:55:00|12766.1|12764.6|12765|12764.1|12766.1|12764.9|12764.7|12763.8|93
1733983200000|2024-12-12 06:00:00|12765.1|12764.2|12767.8|12766.9|12768.2|12767.3|12764.7|12763.8|110
1733983500000|2024-12-12 06:05:00|12768.1|12767.2|12768.6|12767.7|12769.5|12768.6|12767.4|12766.5|72
1733983800000|2024-12-12 06:10:00|12768.5|12767.6|12765|12764.1|12768.6|12767.7|12763.9|12763|146
1733984100000|2024-12-12 06:15:00|12764.9|12764|12764.3|12763.4|12766.3|12765.4|12763.9|12763|117
1733984400000|2024-12-12 06:20:00|12764.2|12763.3|12766.5|12765.6|12766.7|12765.8|12763.7|12762.8|105
1733984700000|2024-12-12 06:25:00|12765.9|12765|12765.9|12765|12766.4|12765.2|12765.4|12764.3|91
1733985000000|2024-12-12 06:30:00|12766|12765.1|12767.6|12766.7|12767.7|12766.8|12766|12765.1|98
1733985300000|2024-12-12 06:35:00|12767.9|12766.4|12769.1|12767.6|12769.2|12767.7|12767.3|12766.3|115
1733985600000|2024-12-12 06:40:00|12769|12767.5|12769.8|12768.3|12770.1|12768.6|12768.5|12767|90
1733985900000|2024-12-12 06:45:00|12769.7|12768.2|12768.7|12767.2|12769.8|12768.3|12767.7|12766.2|86
1733986200000|2024-12-12 06:50:00|12768.9|12767.4|12768.4|12766.9|12769.8|12768.3|12768|12766.5|105
1733986500000|2024-12-12 06:55:00|12768.5|12767|12771.1|12769.6|12771.1|12769.6|12768.3|12766.8|144
1733986800000|2024-12-12 07:00:00|12771.2|12769.7|12776.7|12775.8|12776.8|12775.9|12770.4|12769.5|247
1733987100000|2024-12-12 07:05:00|12776.8|12775.9|12779.6|12778.7|12783|12781.5|12776.2|12774.7|273
1733987400000|2024-12-12 07:10:00|12779.1|12778.2|12782.8|12781.9|12783.2|12782.3|12778.2|12777.3|297
1733987700000|2024-12-12 07:15:00|12782.9|12782|12783|12781.5|12788.5|12787.6|12781.7|12780.8|333
1733988000000|2024-12-12 07:20:00|12782.9|12781.4|12784.1|12782.6|12785.1|12784.2|12781.3|12780.4|244
1733988300000|2024-12-12 07:25:00|12783.6|12782.1|12780.6|12779.1|12784.2|12782.7|12779.3|12777.8|230
1733988600000|2024-12-12 07:30:00|12780.8|12779.3|12780.2|12779.3|12782.4|12781.1|12779.4|12777.9|150
1733988900000|2024-12-12 07:35:00|12780.3|12779.4|12779.6|12778.7|12782|12781|12776.9|12775.4|207
1733989200000|2024-12-12 07:40:00|12779.8|12778.9|12774.3|12773.4|12779.8|12778.9|12774|12773.1|201
1733989500000|2024-12-12 07:45:00|12774.6|12773.7|12776.4|12775.5|12777.2|12776.3|12773.6|12772.7|162
1733989800000|2024-12-12 07:50:00|12776.5|12775.6|12772.6|12771.7|12777|12775.8|12772.1|12771.2|219
1733990100000|2024-12-12 07:55:00|12773.1|12772.2|12763.3|12762.4|12773.3|12772.4|12763.2|12762.3|373
1733990400000|2024-12-12 08:00:00|12763.1|12761.6|12762.6|12761.1|12767.5|12766.6|12759.1|12757.6|433
1733990700000|2024-12-12 08:05:00|12762.8|12761.3|12765.3|12763.8|12767.3|12765.8|12762.6|12761.1|238
1733991000000|2024-12-12 08:10:00|12765.4|12763.9|12761.4|12759.9|12766.8|12765.3|12760.2|12759.3|290
1733991300000|2024-12-12 08:15:00|12761.5|12760|12764.1|12762.6|12765|12763.5|12761.1|12759.6|276
1733991600000|2024-12-12 08:20:00|12764.3|12762.8|12767.8|12766.9|12768.7|12767.2|12763.7|12762.7|186
1733991900000|2024-12-12 08:25:00|12768.3|12767.4|12763.7|12762.2|12768.6|12767.4|12763.2|12762.2|152
1733992200000|2024-12-12 08:30:00|12763.8|12762.9|12765|12764.1|12766.7|12765.8|12758.1|12757.2|535
1733992500000|2024-12-12 08:35:00|12764.9|12764|12763.8|12762.9|12766.7|12765.8|12761.7|12760.8|356
1733992800000|2024-12-12 08:40:00|12763.7|12762.8|12760.6|12759.7|12763.7|12762.8|12757.3|12756.4|282
1733993100000|2024-12-12 08:45:00|12760.7|12759.8|12758.8|12757.9|12762.4|12761.5|12757.4|12756.5|218
1733993400000|2024-12-12 08:50:00|12758.9|12758|12760.5|12759.6|12764.5|12763.6|12758.4|12757.5|222
1733993700000|2024-12-12 08:55:00|12760.6|12759.7|12761.6|12760.7|12762.8|12761.9|12758|12756.8|242
1733994000000|2024-12-12 09:00:00|12761.8|12760.9|12760.6|12759.7|12764.4|12763.5|12760.1|12759.2|260
1733994300000|2024-12-12 09:05:00|12760.8|12759.9|12760.8|12759.9|12761|12760.1|12756.2|12755.3|199
1733994600000|2024-12-12 09:10:00|12760.9|12760|12761.1|12760.2|12762.6|12761.7|12759.5|12758.6|237
1733994900000|2024-12-12 09:15:00|12761.3|12760.4|12762.1|12761.2|12763.2|12762.3|12758.1|12757.2|203
1733995200000|2024-12-12 09:20:00|12762|12761.1|12762.9|12762|12765.1|12764.2|12761|12760.1|232
1733995500000|2024-12-12 09:25:00|12763|12762.1|12759.7|12758.8|12763.1|12762.2|12758.5|12757.6|156
1733995800000|2024-12-12 09:30:00|12759.6|12758.7|12759|12758.1|12761.7|12760.8|12757.6|12756.5|246
1733996100000|2024-12-12 09:35:00|12759.1|12758.2|12763.2|12762.3|12763.7|12762.8|12759.1|12758.2|198
1733996400000|2024-12-12 09:40:00|12763.1|12762.2|12759.1|12758.2|12763.6|12762.7|12757.6|12756.7|216
1733996700000|2024-12-12 09:45:00|12758.1|12757.2|12759.1|12758.2|12760|12759.1|12756|12755.1|205
1733997000000|2024-12-12 09:50:00|12759|12758.1|12756.1|12755.2|12759.4|12758.5|12755.6|12754.7|152
1733997300000|2024-12-12 09:55:00|12756|12755.1|12759.6|12758.7|12759.6|12758.7|12755.1|12754.2|156
1733997600000|2024-12-12 10:00:00|12759.5|12758.6|12763.9|12763|12763.9|12763|12759.3|12758.4|201
1733997900000|2024-12-12 10:05:00|12763.8|12762.9|12762.2|12761.3|12765|12763.8|12761.9|12761|172
1733998200000|2024-12-12 10:10:00|12762.3|12761.4|12763.1|12762.2|12764.7|12763.8|12761.7|12760.8|175
1733998500000|2024-12-12 10:15:00|12763.2|12762.3|12760.9|12760|12764.5|12763.6|12760|12759.1|152
1733998800000|2024-12-12 10:20:00|12760.8|12759.9|12759.2|12757.7|12761.6|12760.7|12759.2|12757.7|147
1733999100000|2024-12-12 10:25:00|12759.3|12757.8|12759.2|12758.3|12761.2|12760.2|12758.8|12757.7|132
1733999400000|2024-12-12 10:30:00|12759.1|12758.2|12753.1|12751.6|12759.2|12758.3|12752.6|12751.1|172
1733999700000|2024-12-12 10:35:00|12753.2|12751.7|12752.1|12751.2|12753.2|12752.1|12749.5|12748.6|183
1734000000000|2024-12-12 10:40:00|12751.8|12750.9|12753.7|12752.8|12755|12754.1|12751.6|12750.7|138
1734000300000|2024-12-12 10:45:00|12753.8|12752.9|12750.1|12749.2|12753.8|12752.9|12749.2|12748.3|180
1734000600000|2024-12-12 10:50:00|12750|12749.1|12744.9|12744|12750|12749.1|12743.6|12742.7|149
1734000900000|2024-12-12 10:55:00|12744.8|12743.9|12744|12743.1|12745.8|12744.9|12741.7|12740.8|245
1734001200000|2024-12-12 11:00:00|12744.1|12743.2|12742.6|12741.7|12744.2|12743.3|12741.4|12739.9|220
1734001500000|2024-12-12 11:05:00|12742.5|12741.6|12743.5|12742.6|12747.2|12746.3|12741.4|12740.5|568
1734001800000|2024-12-12 11:10:00|12743.4|12742.5|12740.7|12739.8|12743.9|12743|12736.9|12736|353
1734002100000|2024-12-12 11:15:00|12740.8|12739.9|12740|12739.1|12741.7|12740.8|12737.9|12737|259
1734002400000|2024-12-12 11:20:00|12740.1|12739.2|12742.7|12741.8|12744.9|12744|12739.9|12739|152
1734002700000|2024-12-12 11:25:00|12742.8|12741.9|12745.9|12744.4|12747.1|12746.2|12742.3|12741.4|253
1734003000000|2024-12-12 11:30:00|12746.1|12744.6|12746.1|12745.2|12749.2|12748.3|12745.6|12744.6|179
1734003300000|2024-12-12 11:35:00|12746.2|12745.3|12746.9|12746|12747.3|12746.4|12744.1|12743.2|145
1734003600000|2024-12-12 11:40:00|12746.8|12745.9|12745.9|12745|12748.5|12747.6|12744.6|12743.1|179
1734003900000|2024-12-12 11:45:00|12746.4|12745.5|12743.4|12741.9|12747.1|12746.2|12743.2|12741.7|117
1734004200000|2024-12-12 11:50:00|12744|12742.5|12745.1|12744.2|12745.2|12744.3|12743.4|12742|122
1734004500000|2024-12-12 11:55:00|12745.3|12744.4|12741.2|12739.7|12745.5|12744.6|12741|12739.5|175
1734004800000|2024-12-12 12:00:00|12740.9|12739.4|12740|12739.1|12740.9|12739.4|12736.3|12734.8|270
1734005100000|2024-12-12 12:05:00|12740.2|12739.3|12733.9|12733|12741.6|12740.7|12733.2|12731.7|219
1734005400000|2024-12-12 12:10:00|12734|12733.1|12732.8|12731.9|12736.1|12735.2|12730.6|12729.6|212
1734005700000|2024-12-12 12:15:00|12732.9|12732|12731.1|12729.6|12733.9|12733|12728|12726.8|226
1734006000000|2024-12-12 12:20:00|12730.9|12729.4|12730.6|12729.1|12731.5|12730.4|12727.8|12726.9|188
1734006300000|2024-12-12 12:25:00|12730.5|12729|12732.5|12731|12732.8|12731.7|12728.7|12727.5|184
1734006600000|2024-12-12 12:30:00|12732.4|12730.9|12729.4|12728.5|12733.5|12732.2|12729|12728.1|182
1734006900000|2024-12-12 12:35:00|12729.3|12728.4|12729.9|12729|12732.1|12731.2|12729|12728.1|150
1734007200000|2024-12-12 12:40:00|12729.8|12728.9|12732.4|12730.9|12732.5|12731|12728.1|12727.2|182
1734007500000|2024-12-12 12:45:00|12732.3|12730.8|12733.2|12732.3|12735.3|12734.2|12732.1|12730.8|192
1734007800000|2024-12-12 12:50:00|12733.1|12732.2|12731.4|12730.5|12734.5|12733.6|12730.4|12729.5|233
1734008100000|2024-12-12 12:55:00|12731.2|12730.3|12727.7|12726.8|12731.2|12730.3|12727.2|12726.3|363
1734008400000|2024-12-12 13:00:00|12727.6|12726.7|12721.9|12721|12729.3|12728.2|12720.9|12720|412
1734008700000|2024-12-12 13:05:00|12721.8|12720.9|12726.4|12724.9|12728|12726.5|12721|12720.1|334
1734009000000|2024-12-12 13:10:00|12726.8|12725.3|12729.7|12727.4|12730.2|12728.5|12725.8|12724.1|323
1734009300000|2024-12-12 13:15:00|12729.8|12727.5|12726.3|12724.8|12734|12732.2|12720.2|12718.7|1036
1734009600000|2024-12-12 13:20:00|12726.2|12724.7|12723.5|12722|12732.5|12731|12722.9|12721.4|683
1734009900000|2024-12-12 13:25:00|12723.3|12721.8|12727.5|12719.8|12727.6|12723.5|12721.9|12719.8|339
1734010200000|2024-12-12 13:30:00|12728.6|12718.8|12729.3|12728.4|12740.3|12733.9|12724|12717.2|962
1734010500000|2024-12-12 13:35:00|12729.6|12728.7|12737.3|12735.8|12739.5|12738|12726.3|12725.4|815
1734010800000|2024-12-12 13:40:00|12737.2|12735.7|12738.1|12736.6|12744.4|12742.9|12734.1|12733.2|785
1734011100000|2024-12-12 13:45:00|12738|12736.5|12741.9|12741|12744.1|12743.2|12736.9|12735.8|522
1734011400000|2024-12-12 13:50:00|12742.4|12741.5|12736|12735.1|12744.1|12743.2|12736|12735.1|676
1734011700000|2024-12-12 13:55:00|12736.1|12735.2|12729.7|12728.8|12736.9|12736|12727.1|12725.6|539
1734012000000|2024-12-12 14:00:00|12729.9|12729|12730.7|12729.8|12737.5|12736|12727.9|12727|479
1734012300000|2024-12-12 14:05:00|12730.4|12729.5|12724.8|12723.9|12733.7|12732.8|12723.5|12722.1|679
1734012600000|2024-12-12 14:10:00|12724.7|12723.8|12714.1|12712.6|12725|12724.1|12709.8|12708.3|638
1734012900000|2024-12-12 14:15:00|12714|12712.5|12712.9|12712|12718.9|12718|12710.4|12709.5|766
1734013200000|2024-12-12 14:20:00|12713.1|12712.2|12713.8|12712.9|12716.1|12715.2|12705.7|12704.2|673
1734013500000|2024-12-12 14:25:00|12714.1|12713.2|12707.6|12706.1|12714.7|12713.8|12700.1|12699.2|660
1734013800000|2024-12-12 14:30:00|12707.5|12706|12705.9|12704.4|12713.3|12712.4|12705.2|12703.7|642
1734014100000|2024-12-12 14:35:00|12706|12704.5|12713.2|12712.3|12713.2|12712.3|12704.1|12702.8|562
1734014400000|2024-12-12 14:40:00|12713.5|12712|12724.1|12722.6|12724.6|12723.7|12713.5|12712|736
1734014700000|2024-12-12 14:45:00|12724.2|12722.7|12729.7|12728.2|12733.2|12732.3|12724.2|12722.7|912
1734015000000|2024-12-12 14:50:00|12730|12728.5|12732.2|12731.3|12735.2|12733.7|12725.6|12724.1|741
1734015300000|2024-12-12 14:55:00|12732|12731.1|12732.9|12732|12733.8|12732.9|12728.3|12727.4|737
1734015600000|2024-12-12 15:00:00|12733.2|12732.3|12722|12721.1|12736.8|12735.9|12721.8|12720.9|644
1734015900000|2024-12-12 15:05:00|12722.1|12721.2|12702.1|12701.2|12725.5|12724.6|12702|12701.1|669
1734016200000|2024-12-12 15:10:00|12702.2|12701.3|12700.2|12699.3|12707.1|12705.6|12698.8|12697.9|589
1734016500000|2024-12-12 15:15:00|12699.9|12699|12696.1|12695.2|12701.8|12700.6|12690.8|12689.9|624
1734016800000|2024-12-12 15:20:00|12696.2|12695.3|12692.2|12691.3|12697.5|12696.2|12690.4|12689.5|546
1734017100000|2024-12-12 15:25:00|12692.3|12691.4|12689.4|12687.9|12692.3|12691.4|12686.3|12685.4|589
1734017400000|2024-12-12 15:30:00|12689.3|12687.8|12684.7|12683.8|12689.5|12688.2|12679.8|12678.9|603
1734017700000|2024-12-12 15:35:00|12684.6|12683.7|12682.9|12682|12686.1|12684.1|12678.7|12677.8|666
1734018000000|2024-12-12 15:40:00|12683.1|12682.2|12676.1|12674.6|12685.1|12684.2|12672.1|12670.6|600
1734018300000|2024-12-12 15:45:00|12675.6|12674.1|12678.6|12677.1|12683.2|12682.3|12675.4|12673.9|618
1734018600000|2024-12-12 15:50:00|12677.7|12676.2|12677.4|12676.5|12680.5|12679.5|12675.6|12674.1|622
1734018900000|2024-12-12 15:55:00|12677.3|12676.4|12689.8|12688.9|12691.5|12690.1|12677.2|12676.3|697
1734019200000|2024-12-12 16:00:00|12689.6|12688.7|12689.3|12688.4|12692.3|12691.4|12687.8|12686.9|701
1734019500000|2024-12-12 16:05:00|12689.6|12688.7|12697.3|12695.8|12701.7|12700.2|12689.6|12688.7|411
1734019800000|2024-12-12 16:10:00|12697|12695.5|12702.2|12701.3|12702.2|12701.3|12695.4|12694.2|295
1734020100000|2024-12-12 16:15:00|12702.6|12701.7|12703.7|12702.8|12706.6|12705.7|12701.3|12700.4|408
1734020400000|2024-12-12 16:20:00|12703.8|12702.9|12699.5|12698.6|12703.8|12702.9|12697.4|12695.9|376
1734020700000|2024-12-12 16:25:00|12699.3|12698.4|12702|12701.1|12702.3|12701.4|12699.3|12697.9|309
1734021000000|2024-12-12 16:30:00|12702.5|12701.6|12705.1|12704.2|12707|12706.1|12701.9|12701|289
1734021300000|2024-12-12 16:35:00|12705|12704.1|12707.4|12706.5|12709.2|12708.3|12703.7|12702.8|300
1734021600000|2024-12-12 16:40:00|12707.5|12706.6|12715.2|12713.7|12715.2|12713.7|12707.5|12706.6|220
1734021900000|2024-12-12 16:45:00|12715.3|12713.8|12711.7|12710.8|12715.5|12714|12710.2|12708.9|281
1734022200000|2024-12-12 16:50:00|12711.8|12710.9|12713.2|12712.3|12716|12714.6|12709.7|12708.8|276
1734022500000|2024-12-12 16:55:00|12713.6|12712.7|12712.7|12711.8|12715.5|12714.6|12711.7|12710.8|292
1734022800000|2024-12-12 17:00:00|12712.8|12711.9|12716.2|12715.3|12716.4|12715.5|12710|12709.1|320
1734023100000|2024-12-12 17:05:00|12716|12715.1|12716.3|12715.4|12717.2|12716|12712.8|12711.9|251
1734023400000|2024-12-12 17:10:00|12716.1|12715.2|12719.8|12718.9|12720|12719.1|12715.3|12714.1|230
1734023700000|2024-12-12 17:15:00|12719.9|12719|12714.2|12713.3|12720|12719.1|12714.2|12713.3|209
1734024000000|2024-12-12 17:20:00|12714|12713.1|12706.7|12705.8|12714|12713.1|12705.9|12704.5|330
1734024300000|2024-12-12 17:25:00|12706.6|12705.7|12709.1|12708.2|12709.8|12708.9|12704.1|12703.2|299
1734024600000|2024-12-12 17:30:00|12709.2|12708.3|12705.9|12705|12710|12709.1|12705.6|12704.7|257
1734024900000|2024-12-12 17:35:00|12706|12705.1|12701.2|12700.3|12706|12705.1|12701.2|12700.3|283
1734025200000|2024-12-12 17:40:00|12700.9|12700|12698.7|12697.8|12701|12700.1|12696.8|12695.9|249
1734025500000|2024-12-12 17:45:00|12699|12698.1|12700.5|12699.6|12704.1|12703.2|12699|12698.1|275
1734025800000|2024-12-12 17:50:00|12700.4|12699.5|12701.2|12699.7|12702.2|12701|12698.2|12697.3|313
1734026100000|2024-12-12 17:55:00|12701.3|12699.8|12703.5|12702.6|12703.5|12702.6|12699.3|12697.9|329
1734026400000|2024-12-12 18:00:00|12703.7|12702.8|12695.1|12694.2|12704.5|12703.6|12695|12694.1|356
1734026700000|2024-12-12 18:05:00|12695.2|12694.3|12698.2|12697.3|12698.2|12697.3|12691.8|12690.9|312
1734027000000|2024-12-12 18:10:00|12698.1|12697.2|12693.1|12692.2|12699.2|12698.3|12692.5|12691.6|299
1734027300000|2024-12-12 18:15:00|12693.2|12692.3|12695.5|12694.6|12697.2|12696.3|12691.3|12690.4|241
1734027600000|2024-12-12 18:20:00|12695.4|12694.5|12696.8|12695.9|12697.1|12696.2|12693.4|12692.5|263
1734027900000|2024-12-12 18:25:00|12696.9|12696|12695.8|12694.9|12698.4|12697.5|12695.1|12694.2|171
1734028200000|2024-12-12 18:30:00|12695.9|12695|12691|12690.1|12697.4|12696.2|12690.9|12690|236
1734028500000|2024-12-12 18:35:00|12690.9|12690|12690.2|12689.3|12693.8|12692.9|12690.1|12689.2|219
1734028800000|2024-12-12 18:40:00|12689.8|12688.9|12691.9|12691|12691.9|12691|12687.8|12686.9|237
1734029100000|2024-12-12 18:45:00|12692|12691.1|12691.8|12690.9|12693.6|12692.7|12691.1|12690.2|182
1734029400000|2024-12-12 18:50:00|12691.9|12691|12690.1|12689.2|12693.2|12692.3|12690.1|12689.1|238
1734029700000|2024-12-12 18:55:00|12689.9|12689|12686.7|12685.8|12691.2|12690.3|12686.6|12685.7|198
1734030000000|2024-12-12 19:00:00|12686.6|12685.7|12686.3|12685.4|12687.2|12686.3|12683.2|12682.3|268
1734030300000|2024-12-12 19:05:00|12686.4|12685.5|12686.8|12685.9|12689.4|12688.5|12685.2|12684.3|192
1734030600000|2024-12-12 19:10:00|12686.9|12686|12687|12686.1|12688.9|12688|12686|12685.1|215
1734030900000|2024-12-12 19:15:00|12687.1|12686.2|12686.1|12685.2|12687.3|12686.2|12683.8|12682.7|203
1734031200000|2024-12-12 19:20:00|12685.9|12685|12685.5|12684.6|12686.9|12685.4|12683.3|12682.2|192
1734031500000|2024-12-12 19:25:00|12685.6|12684.7|12679.1|12678.2|12685.8|12684.9|12678.3|12677.4|198
1734031800000|2024-12-12 19:30:00|12678.9|12678|12677.7|12676.8|12679.1|12678.2|12676|12675.1|182
1734032100000|2024-12-12 19:35:00|12677.8|12676.9|12676.6|12675.7|12679.3|12678.4|12676.4|12675.5|182
1734032400000|2024-12-12 19:40:00|12676.3|12675.4|12676.8|12675.9|12678.1|12677.2|12674.9|12674|188
1734032700000|2024-12-12 19:45:00|12676.9|12676|12675.4|12674.5|12678.2|12677.3|12674.9|12674|141
1734033000000|2024-12-12 19:50:00|12675.6|12674.7|12674.6|12673.7|12675.8|12674.9|12672.4|12671.5|247
1734033300000|2024-12-12 19:55:00|12674.3|12673.4|12671.3|12669.8|12675|12674.1|12670.6|12669.7|225
1734033600000|2024-12-12 20:00:00|12671|12670.1|12672|12670.5|12672.3|12671|12669.5|12668|247
1734033900000|2024-12-12 20:05:00|12671.7|12670.2|12672.2|12671.3|12672.3|12671.3|12670.1|12668.6|168
1734034200000|2024-12-12 20:10:00|12672.1|12671.2|12673.5|12672|12675.1|12673.6|12672.1|12670.7|205
1734034500000|2024-12-12 20:15:00|12673.6|12672.1|12675.3|12674.4|12675.8|12674.9|12673.4|12671.9|161
1734034800000|2024-12-12 20:20:00|12675.2|12674.3|12673.2|12672.3|12675.8|12674.9|12671.2|12670.3|168
1734035100000|2024-12-12 20:25:00|12672.9|12672|12671.9|12671|12673.9|12673|12671.2|12670.3|138
1734035400000|2024-12-12 20:30:00|12672.1|12671.2|12672.8|12670.4|12675|12672.6|12672|12669.6|315
1734035700000|2024-12-12 20:35:00|12672.7|12670.2|12670.8|12668.6|12672.7|12670.5|12669.8|12668.3|204
1734036000000|2024-12-12 20:40:00|12670.5|12669|12670.4|12668.9|12670.9|12669.2|12668.6|12667.1|180
1734036300000|2024-12-12 20:45:00|12670.3|12668.8|12670.4|12668.9|12671.4|12670.2|12669.5|12668|186
1734036600000|2024-12-12 20:50:00|12670.5|12669|12668.9|12668|12671.8|12670.9|12668.1|12667.2|184
1734036900000|2024-12-12 20:55:00|12669|12668.1|12669.6|12668.1|12669.7|12668.4|12668|12667.1|173
1734037200000|2024-12-12 21:00:00|12669.5|12668|12669.3|12667.8|12669.5|12668|12667.4|12665.9|207
1734037500000|2024-12-12 21:05:00|12669.2|12667.7|12672.8|12671.3|12673.2|12671.7|12669.2|12667.7|147
1734037800000|2024-12-12 21:10:00|12672.4|12670.9|12671.7|12670.2|12675.4|12673.9|12671|12669.5|145
1734038100000|2024-12-12 21:15:00|12671.8|12670.3|12671.5|12670|12672.4|12670.9|12670.7|12669.2|128
1734038400000|2024-12-12 21:20:00|12671.8|12670.3|12672.3|12670.8|12672.6|12671.1|12670.7|12668.9|184
1734038700000|2024-12-12 21:25:00|12672.4|12670.9|12674|12672.5|12675.4|12674.5|12671.6|12670.1|117
1734039000000|2024-12-12 21:30:00|12673.4|12671.9|12673.5|12672|12673.6|12672.1|12673.3|12671.8|29
1734039300000|2024-12-12 21:35:00|12673.6|12672.1|12671.1|12669.6|12673.6|12672.1|12671|12669.5|57
1734039600000|2024-12-12 21:40:00|12671|12669.5|12670|12669.1|12671.4|12670.2|12668.9|12667.8|127
1734039900000|2024-12-12 21:45:00|12669.9|12669|12672.3|12670.8|12672.4|12670.9|12669.9|12668.3|63
1734040200000|2024-12-12 21:50:00|12672.4|12670.9|12672.3|12670.8|12673.5|12671.8|12672.2|12670.1|93
1734040500000|2024-12-12 21:55:00|12672.7|12670.3|12676.9|12670.3|12676.9|12672.1|12672.5|12669.3|218
1734040800000|2024-12-12 22:00:00|12680.1|12669.1|12679.5|12667.6|12681.6|12669.7|12679.5|12667.6|5
1734041100000|2024-12-12 22:05:00|12681|12669.1|12683.5|12671.6|12683.8|12671.9|12679.3|12667.4|48
1734041400000|2024-12-12 22:10:00|12683.8|12671.9|12686.2|12674.3|12686.7|12674.8|12683.8|12671.9|28
1734041700000|2024-12-12 22:15:00|12685.3|12673.4|12685.5|12673.6|12685.5|12673.6|12684.9|12673|36
1734042000000|2024-12-12 22:20:00|12685.6|12673.7|12685.1|12673.2|12685.6|12673.7|12683.9|12672|39
1734042300000|2024-12-12 22:25:00|12685|12673.1|12685.5|12673.6|12685.7|12673.8|12684.8|12672.9|18
1734042600000|2024-12-12 22:30:00|12685.5|12673.6|12684.8|12672.9|12685.8|12673.9|12684.8|12672.9|37
1734042900000|2024-12-12 22:35:00|12685.5|12673.6|12686.2|12674.3|12686.3|12674.4|12685|12673.4|57
1734043200000|2024-12-12 22:40:00|12686.1|12674.2|12685.9|12675|12686.4|12675.1|12685.7|12674.2|281
1734043500000|2024-12-12 22:45:00|12685.8|12675.1|12683.6|12674|12686.2|12675.3|12683|12673.9|150
1734043800000|2024-12-12 22:50:00|12683.5|12674.2|12684.7|12673.7|12685.8|12674.8|12683|12673.4|224
1734044100000|2024-12-12 22:55:00|12685|12673.5|12680.5|12672.5|12685.1|12674.5|12678.4|12670.9|194
1734044400000|2024-12-12 23:00:00|12682.3|12670.2|12675.8|12672.6|12683.1|12673.4|12675.3|12670.2|127
1734044700000|2024-12-12 23:05:00|12675.3|12673|12675.7|12674.2|12677.9|12676|12675.3|12672.6|53
1734045000000|2024-12-12 23:10:00|12675.6|12674.1|12674.8|12673.3|12676.3|12674.8|12674.8|12673.3|52
1734045300000|2024-12-12 23:15:00|12675.6|12674.1|12678.2|12676|12678.2|12676.5|12675.2|12673.7|53
1734045600000|2024-12-12 23:20:00|12678.1|12675.9|12677.6|12676.1|12678.8|12677.3|12676.6|12675.1|88
1734045900000|2024-12-12 23:25:00|12677.9|12676.4|12675.7|12674.2|12677.9|12676.4|12675.6|12673.4|86
1734046200000|2024-12-12 23:30:00|12676.4|12674.9|12675.4|12674.5|12676.7|12675.2|12675.2|12674|49
1734046500000|2024-12-12 23:35:00|12675.8|12674.3|12675.3|12674.4|12676.4|12675.5|12675.3|12674.1|33
1734046800000|2024-12-12 23:40:00|12675.5|12674|12676.4|12675.5|12676.4|12675.5|12675.2|12674|30
1734047100000|2024-12-12 23:45:00|12676.9|12675.4|12678.7|12677.2|12678.7|12677.2|12676.4|12674.9|78
1734047400000|2024-12-12 23:50:00|12678.6|12677.1|12677.9|12676.4|12679.2|12677.7|12677.6|12676.1|56
1734047700000|2024-12-12 23:55:00|12677.8|12676.3|12677.6|12676.1|12677.9|12676.4|12676.7|12675.2|107
1734048000000|2024-12-13 00:00:00|12677.4|12675.9|12674.6|12673.1|12678.2|12676.7|12673.8|12672.3|147
1734048300000|2024-12-13 00:05:00|12674.5|12673|12676.4|12674.9|12677.4|12675.9|12674.5|12673|116
1734048600000|2024-12-13 00:10:00|12676.3|12674.8|12679.3|12677.8|12679.5|12678|12676.2|12674.7|102
1734048900000|2024-12-13 00:15:00|12679.4|12677.9|12677.5|12676.6|12679.4|12677.9|12676.4|12674.9|113
1734049200000|2024-12-13 00:20:00|12677.4|12676.5|12676.9|12675.4|12678.7|12677.2|12675.9|12674.4|89
1734049500000|2024-12-13 00:25:00|12676.6|12675.1|12677.5|12676.6|12677.6|12676.7|12675.9|12674.4|58
1734049800000|2024-12-13 00:30:00|12677.6|12676.7|12677.3|12676.4|12677.9|12676.7|12676.6|12675.3|87
1734050100000|2024-12-13 00:35:00|12677.4|12676.5|12678.3|12677.4|12678.3|12677.4|12676.3|12675.4|59
1734050400000|2024-12-13 00:40:00|12678.6|12677.1|12679|12677.5|12680.2|12678.7|12677.4|12676.5|99
1734050700000|2024-12-13 00:45:00|12678.9|12677.4|12674.6|12673.7|12678.9|12677.4|12674.1|12673|94
1734051000000|2024-12-13 00:50:00|12674.5|12673.6|12674.2|12673.3|12676.6|12675.7|12673.6|12672.7|191
1734051300000|2024-12-13 00:55:00|12675.1|12674.2|12677.2|12676.3|12677.7|12676.8|12673.5|12672.6|165
1734051600000|2024-12-13 01:00:00|12677.1|12676.2|12675.7|12674.2|12678.8|12677.9|12675.4|12674|238
1734051900000|2024-12-13 01:05:00|12675.6|12674.1|12676.3|12675.4|12677|12676.1|12675|12673.6|146
1734052200000|2024-12-13 01:10:00|12676.1|12675.2|12674|12672.5|12676.7|12675.8|12673.4|12672.2|152
1734052500000|2024-12-13 01:15:00|12673.9|12672.4|12672.9|12671.4|12674.2|12672.7|12669.8|12668.3|254
1734052800000|2024-12-13 01:20:00|12672.8|12671.3|12670.9|12670|12673.8|12672.9|12669.8|12668.9|196
1734053100000|2024-12-13 01:25:00|12670.8|12669.9|12667|12665.5|12670.8|12669.9|12666.1|12665.2|183
1734053400000|2024-12-13 01:30:00|12666.9|12665.4|12667.1|12665.6|12667.2|12665.7|12664.9|12663.4|199
1734053700000|2024-12-13 01:35:00|12667|12665.5|12667.4|12665.9|12668.6|12667.1|12666.6|12665.1|155
1734054000000|2024-12-13 01:40:00|12667.1|12665.6|12668.7|12667.2|12670.8|12669.3|12666.3|12664.8|185
1734054300000|2024-12-13 01:45:00|12669.2|12667.7|12668|12666.5|12669.9|12668.4|12666.3|12664.8|164
1734054600000|2024-12-13 01:50:00|12668.2|12666.7|12668|12666.5|12670.8|12669.3|12667.1|12665.6|181
1734054900000|2024-12-13 01:55:00|12667.9|12666.4|12667.3|12665.8|12668.6|12667.1|12666.3|12664.8|295
1734055200000|2024-12-13 02:00:00|12667.2|12665.7|12665.9|12664.4|12667.3|12665.8|12663.7|12662.2|189
1734055500000|2024-12-13 02:05:00|12666|12664.5|12664.3|12663.4|12666.8|12665.3|12664.3|12662.8|130
1734055800000|2024-12-13 02:10:00|12664.2|12663.3|12666.5|12665|12667.5|12666|12664|12662.5|167
1734056100000|2024-12-13 02:15:00|12666.8|12665.3|12667.6|12666.1|12667.8|12666.5|12664.3|12663.4|172
1734056400000|2024-12-13 02:20:00|12667.4|12665.9|12667.1|12666.2|12667.7|12666.7|12666.4|12664.9|116
1734056700000|2024-12-13 02:25:00|12666.9|12666|12667.2|12666.3|12668.6|12667.7|12666.5|12665.6|115
1734057000000|2024-12-13 02:30:00|12667|12666.1|12667.1|12666.2|12667.1|12666.2|12664.2|12663.3|110
1734057300000|2024-12-13 02:35:00|12667.2|12666.3|12668.7|12667.8|12669|12668.1|12667.2|12666.3|116
1734057600000|2024-12-13 02:40:00|12668.9|12668|12667.1|12666.2|12670|12669.1|12666.4|12665.5|116
1734057900000|2024-12-13 02:45:00|12667.2|12666.3|12664.3|12663.4|12667.7|12666.5|12663.3|12662.4|127
1734058200000|2024-12-13 02:50:00|12664.4|12662.9|12664.2|12662.7|12665.3|12663.8|12662.9|12661.4|110
1734058500000|2024-12-13 02:55:00|12663.9|12662.4|12663.3|12662.4|12664.5|12663|12662.4|12661.5|172
1734058800000|2024-12-13 03:00:00|12663.4|12662.5|12663.4|12661.9|12665.1|12663.9|12663.4|12661.9|127
1734059100000|2024-12-13 03:05:00|12663.3|12661.8|12663.3|12661.8|12664.6|12663.1|12662.4|12660.9|85
1734059400000|2024-12-13 03:10:00|12663.1|12661.6|12662.9|12662|12663.7|12662.5|12660.6|12659.1|94
1734059700000|2024-12-13 03:15:00|12662.8|12661.9|12664.4|12663.5|12664.7|12663.8|12662.8|12661.9|100
1734060000000|2024-12-13 03:20:00|12664.3|12663.4|12662.7|12661.8|12664.4|12663.5|12661.9|12660.9|85
1734060300000|2024-12-13 03:25:00|12662.8|12661.9|12662.5|12661|12663.1|12661.9|12662|12660.5|114
1734060600000|2024-12-13 03:30:00|12662.2|12660.7|12663.8|12662.3|12664.5|12663|12662.1|12660.6|155
1734060900000|2024-12-13 03:35:00|12663.7|12662.2|12666.3|12664.8|12666.7|12665.2|12663.7|12662.2|112
1734061200000|2024-12-13 03:40:00|12666.4|12664.9|12665.5|12664.6|12666.4|12665.4|12664.9|12663.7|89
1734061500000|2024-12-13 03:45:00|12665.4|12664.5|12665|12664.1|12665.6|12664.7|12664.3|12663.4|111
1734061800000|2024-12-13 03:50:00|12665.2|12664.3|12663.1|12661.6|12665.2|12664.3|12662.6|12661.1|103
1734062100000|2024-12-13 03:55:00|12662.8|12661.3|12662|12660.5|12663.1|12661.6|12661.4|12659.9|122
1734062400000|2024-12-13 04:00:00|12661.9|12660.4|12662.1|12660.6|12662.1|12660.9|12660.2|12659|115
1734062700000|2024-12-13 04:05:00|12662|12660.5|12661.9|12661|12662.2|12661.3|12660.8|12659.9|121
1734063000000|2024-12-13 04:10:00|12662.1|12661.2|12660.2|12659.3|12662.4|12661.5|12659.8|12658.9|78
1734063300000|2024-12-13 04:15:00|12660|12659.1|12658.7|12657.2|12660.2|12659.2|12658.5|12657|93
1734063600000|2024-12-13 04:20:00|12659.1|12657.6|12660.8|12659.3|12661.6|12660.1|12659.1|12657.6|100
1734063900000|2024-12-13 04:25:00|12660.7|12659.2|12659|12657.5|12660.7|12659.2|12658.1|12657.2|96
1734064200000|2024-12-13 04:30:00|12659.1|12657.6|12659.4|12657.9|12660.2|12658.7|12658.7|12657.3|73
1734064500000|2024-12-13 04:35:00|12659.2|12657.7|12662.6|12661.7|12662.6|12661.7|12658.6|12657.1|103
1734064800000|2024-12-13 04:40:00|12662.5|12661.6|12661.2|12659.7|12662.7|12661.8|12661.1|12659.6|59
1734065100000|2024-12-13 04:45:00|12661.3|12659.8|12662.1|12661.2|12662.9|12661.6|12661.1|12659.6|82
1734065400000|2024-12-13 04:50:00|12662.3|12661.4|12664.1|12663.2|12665.8|12664.3|12662.1|12660.7|107
1734065700000|2024-12-13 04:55:00|12664|12663.1|12664.2|12663.3|12664.7|12663.5|12663.1|12662.2|85
1734066000000|2024-12-13 05:00:00|12664.4|12663.5|12665.4|12664.5|12665.4|12664.5|12663|12662.1|92
1734066300000|2024-12-13 05:05:00|12665.7|12664.2|12663.5|12662|12665.7|12664.2|12663.4|12661.9|77
1734066600000|2024-12-13 05:10:00|12663.4|12661.9|12661.6|12660.1|12663.6|12662.1|12660|12659.1|103
1734066900000|2024-12-13 05:15:00|12661.7|12660.2|12660|12658.5|12661.7|12660.2|12659.8|12658.3|117
1734067200000|2024-12-13 05:20:00|12659.9|12658.4|12660.2|12659.3|12660.3|12659.4|12657.9|12656.4|102
1734067500000|2024-12-13 05:25:00|12659.9|12659|12659.9|12659|12661.2|12660.3|12659.3|12658.4|70
1734067800000|2024-12-13 05:30:00|12659.8|12658.9|12660.9|12660|12661.2|12660.3|12658.9|12658|123
1734068100000|2024-12-13 05:35:00|12660.8|12659.9|12661.8|12660.9|12662.7|12661.2|12660.2|12659.3|67
1734068400000|2024-12-13 05:40:00|12661.9|12661|12662.6|12661.1|12663.5|12662.5|12661.9|12661|100
1734068700000|2024-12-13 05:45:00|12662.7|12661.2|12662.8|12661.3|12663.8|12662.3|12662.1|12660.6|147
1734069000000|2024-12-13 05:50:00|12662.7|12661.2|12663|12662.1|12663.9|12663|12661.3|12659.8|161
1734069300000|2024-12-13 05:55:00|12663.2|12662.3|12664.5|12663.6|12665.1|12664.2|12663.1|12662.2|156
1734069600000|2024-12-13 06:00:00|12664.4|12663.5|12663.6|12662.1|12666|12664.8|12663.5|12662|179
1734069900000|2024-12-13 06:05:00|12663.5|12662|12661.8|12660.3|12664.2|12662.7|12661.4|12659.9|138
1734070200000|2024-12-13 06:10:00|12661.7|12660.2|12659.1|12658.2|12661.8|12660.3|12659|12657.8|187
1734070500000|2024-12-13 06:15:00|12659|12658.1|12658.7|12657.8|12660.7|12659.5|12658.5|12657.6|150
1734070800000|2024-12-13 06:20:00|12658.8|12657.9|12655.2|12654.3|12659.9|12659|12654.6|12653.7|138
1734071100000|2024-12-13 06:25:00|12655|12654.1|12660|12659.1|12660.3|12659.4|12654.9|12654|135
1734071400000|2024-12-13 06:30:00|12660.1|12659.2|12659.4|12658.5|12660.6|12659.7|12658.4|12657.5|117
1734071700000|2024-12-13 06:35:00|12659.2|12658.3|12660.6|12659.7|12660.7|12659.8|12657.9|12657|98
1734072000000|2024-12-13 06:40:00|12660.5|12659.6|12659.4|12658.5|12661.2|12660.3|12658.8|12657.9|114
1734072300000|2024-12-13 06:45:00|12659.3|12658.4|12660.1|12659.2|12661.1|12660.2|12659|12658.1|117
1734072600000|2024-12-13 06:50:00|12660|12659.1|12663|12661.5|12663.3|12661.8|12659.9|12658.6|123
1734072900000|2024-12-13 06:55:00|12663.2|12661.7|12667.7|12661.8|12667.7|12664.3|12663.2|12661.5|187
1734073200000|2024-12-13 07:00:00|12667.9|12661.4|12638.7|12637.8|12667.9|12661.4|12635.1|12633.6|684
1734073500000|2024-12-13 07:05:00|12638.6|12637.7|12637.4|12635.9|12640.1|12638.6|12632.4|12631.5|390
1734073800000|2024-12-13 07:10:00|12637.5|12636|12642.2|12641.3|12642.2|12641.3|12635|12633.5|316
1734074100000|2024-12-13 07:15:00|12642.1|12641.2|12639.2|12638.3|12642.1|12641.2|12637.1|12636.2|242
1734074400000|2024-12-13 07:20:00|12639.1|12638.2|12634.3|12632.8|12639.8|12638.9|12634.2|12632.7|213
1734074700000|2024-12-13 07:25:00|12634.2|12632.7|12627.5|12626.6|12635.3|12634.1|12627.1|12625.6|272
1734075000000|2024-12-13 07:30:00|12627.4|12626.5|12627.7|12626.8|12628.1|12627.2|12619.4|12617.9|430
1734075300000|2024-12-13 07:35:00|12627.8|12626.9|12627.1|12626.2|12629.5|12628.3|12623.7|12622.6|248
1734075600000|2024-12-13 07:40:00|12627.7|12626.8|12628.8|12627.9|12630.2|12629.3|12626.6|12625.7|214
1734075900000|2024-12-13 07:45:00|12628.1|12627.2|12626.3|12625.4|12628.7|12627.8|12624.9|12624|110
1734076200000|2024-12-13 07:50:00|12626.2|12625.3|12628.9|12628|12629.7|12628.8|12624.9|12624|264
1734076500000|2024-12-13 07:55:00|12628.6|12627.7|12627.2|12626.3|12630.7|12629.8|12626.1|12625.2|222
1734076800000|2024-12-13 08:00:00|12626.7|12625.8|12630.2|12628.7|12633.1|12632.2|12626.2|12625.3|338
1734077100000|2024-12-13 08:05:00|12630.1|12628.6|12631|12630.1|12632.4|12631.1|12628.8|12627.6|251
1734077400000|2024-12-13 08:10:00|12630.9|12630|12632|12631.1|12632.2|12631.3|12625.9|12625|328
1734077700000|2024-12-13 08:15:00|12632.1|12631.2|12634.5|12633|12637.4|12635.9|12631.7|12630.8|214
1734078000000|2024-12-13 08:20:00|12634.4|12632.9|12629.1|12628.2|12634.6|12633.4|12628.4|12627.5|169
1734078300000|2024-12-13 08:25:00|12629.2|12628.3|12631.3|12630.4|12633.3|12632.4|12627.8|12626.9|267
1734078600000|2024-12-13 08:30:00|12631.2|12630.3|12632.1|12631.2|12633.6|12632.4|12629.4|12628.1|288
1734078900000|2024-12-13 08:35:00|12632|12631.1|12632.1|12631.2|12634.6|12633.1|12630.7|12629.8|257
1734079200000|2024-12-13 08:40:00|12632.2|12631.3|12625.6|12624.7|12632.7|12631.4|12625.1|12624.2|257
1734079500000|2024-12-13 08:45:00|12625.5|12624.6|12626.3|12624.8|12626.6|12625.7|12621|12620.1|295
1734079800000|2024-12-13 08:50:00|12626.4|12624.9|12626.3|12625.4|12628.1|12627|12625|12623.5|271
1734080100000|2024-12-13 08:55:00|12626|12625.1|12628.1|12627.2|12628.5|12627.6|12621.8|12620.3|228
1734080400000|2024-12-13 09:00:00|12628.2|12627.3|12630.6|12629.7|12631.9|12630.4|12628.2|12626.9|267
1734080700000|2024-12-13 09:05:00|12630.5|12629.6|12628.2|12627.3|12633.2|12632.3|12625.7|12624.8|209
1734081000000|2024-12-13 09:10:00|12628.1|12627.2|12633.5|12632.6|12633.5|12632.6|12628.1|12627.2|252
1734081300000|2024-12-13 09:15:00|12633.4|12632.5|12633.4|12632.5|12633.5|12632.6|12630.3|12629.3|192
1734081600000|2024-12-13 09:20:00|12633.5|12632.6|12633.1|12632.2|12634.5|12633.6|12629.4|12628.5|223
1734081900000|2024-12-13 09:25:00|12633.3|12632.4|12635.1|12634.2|12635.6|12634.7|12632.4|12631.4|238
1734082200000|2024-12-13 09:30:00|12635|12634.1|12631.4|12630.5|12636.9|12635.4|12630.3|12629.4|213
1734082500000|2024-12-13 09:35:00|12631.3|12630.4|12628.5|12627.6|12632.3|12631.4|12627|12626.1|162
1734082800000|2024-12-13 09:40:00|12628.4|12627.5|12629.1|12628.2|12629.3|12628.3|12626|12625.1|213
1734083100000|2024-12-13 09:45:00|12629.3|12628.4|12631.9|12631|12633.7|12632.8|12628.4|12627.5|207
1734083400000|2024-12-13 09:50:00|12631.8|12630.9|12634.7|12633.8|12635|12634.1|12629.9|12629|211
1734083700000|2024-12-13 09:55:00|12634.5|12633.6|12640.1|12639.2|12644.5|12643.6|12634.2|12633.3|359
1734084000000|2024-12-13 10:00:00|12640.4|12639.5|12641.9|12641|12643.2|12642.3|12638.1|12637.2|301
1734084300000|2024-12-13 10:05:00|12641.8|12640.9|12641.4|12640.5|12642.4|12641.5|12638.4|12637.5|226
1734084600000|2024-12-13 10:10:00|12641.3|12640.4|12642.3|12641.4|12646.3|12645.4|12640.4|12639.5|281
1734084900000|2024-12-13 10:15:00|12642.2|12641.3|12638.7|12637.8|12642.7|12641.8|12637.5|12636|185
1734085200000|2024-12-13 10:20:00|12638.9|12638|12643.2|12642.3|12643.3|12642.4|12636.9|12636|177
1734085500000|2024-12-13 10:25:00|12643.1|12642.2|12644.1|12643.2|12644.4|12643.5|12642|12641.1|204
1734085800000|2024-12-13 10:30:00|12644.2|12643.3|12643.9|12643|12645|12643.7|12640.2|12639.3|186
1734086100000|2024-12-13 10:35:00|12643.8|12642.9|12635.6|12634.7|12645.1|12644.2|12635.5|12634.6|255
1734086400000|2024-12-13 10:40:00|12635.7|12634.8|12641.1|12639.6|12641.2|12640.3|12634.1|12633.2|205
1734086700000|2024-12-13 10:45:00|12640.6|12639.1|12642.8|12641.3|12643.7|12642.2|12639.9|12638.4|173
1734087000000|2024-12-13 10:50:00|12642.4|12640.9|12642.7|12641.8|12647.1|12645.6|12642|12640.7|210
1734087300000|2024-12-13 10:55:00|12643|12642.1|12644.1|12643.2|12646.1|12645.2|12642.8|12641.9|304
1734087600000|2024-12-13 11:00:00|12643.8|12642.9|12652.2|12651.3|12652.9|12651.7|12643.8|12642.9|207
1734087900000|2024-12-13 11:05:00|12652.1|12651.2|12650.7|12649.8|12652.2|12651.3|12650|12649.1|131
1734088200000|2024-12-13 11:10:00|12650.6|12649.7|12651.5|12650|12653.9|12653|12649.2|12648.1|121
1734088500000|2024-12-13 11:15:00|12651.3|12649.8|12652.6|12651.7|12653.1|12651.9|12650.1|12649.1|121
1734088800000|2024-12-13 11:20:00|12652.5|12651.6|12652.7|12651.8|12653.4|12652.5|12648.5|12647.2|148
1734089100000|2024-12-13 11:25:00|12652.6|12651.7|12652.9|12652|12653.4|12652.5|12651.2|12650.3|156
1734089400000|2024-12-13 11:30:00|12652.8|12651.9|12652.5|12651|12654.3|12653.3|12650.9|12650|146
1734089700000|2024-12-13 11:35:00|12652.6|12651.1|12650.5|12649|12652.6|12651.1|12648.4|12647.2|147
1734090000000|2024-12-13 11:40:00|12650.4|12648.9|12653|12652.1|12654.8|12653.9|12649.2|12648.3|149
1734090300000|2024-12-13 11:45:00|12652.9|12652|12650.2|12649.3|12653|12652.1|12649.7|12648.8|124
1734090600000|2024-12-13 11:50:00|12650.1|12649.2|12647.5|12646.6|12651|12650.1|12647.3|12646.4|113
1734090900000|2024-12-13 11:55:00|12647.6|12646.7|12645.6|12644.1|12648.3|12647.4|12645.4|12643.9|167
1734091200000|2024-12-13 12:00:00|12645.5|12644|12645.4|12643.1|12646.3|12644.9|12642.6|12641.2|301
1734091500000|2024-12-13 12:05:00|12645.3|12643.2|12647.8|12646.9|12648|12647.1|12642.6|12640.8|255
1734091800000|2024-12-13 12:10:00|12647.9|12647|12646.3|12644.8|12648|12647.1|12645.1|12644.2|171
1734092100000|2024-12-13 12:15:00|12646.4|12644.9|12645.5|12644|12647.6|12646.1|12645|12643.5|143
1734092400000|2024-12-13 12:20:00|12645.4|12643.9|12646.6|12645.7|12648.3|12647.1|12644.1|12642.6|120
1734092700000|2024-12-13 12:25:00|12646.3|12645.4|12647.7|12646.8|12647.8|12646.9|12644.8|12643.9|129
1734093000000|2024-12-13 12:30:00|12647.8|12646.9|12651|12649.5|12651.5|12650.1|12647.8|12646.9|262
1734093300000|2024-12-13 12:35:00|12650.9|12649.4|12654.8|12653.9|12655.1|12654.2|12650.1|12649.2|272
1734093600000|2024-12-13 12:40:00|12654.7|12653.8|12666|12664.5|12666.9|12665.5|12654.7|12653.8|565
1734093900000|2024-12-13 12:45:00|12666.1|12664.6|12662.8|12661.9|12668.8|12667.3|12662.8|12661.9|294
1734094200000|2024-12-13 12:50:00|12662.9|12662|12663|12662.1|12664.1|12663.2|12661.4|12660.5|238
1734094500000|2024-12-13 12:55:00|12662.8|12661.9|12662.8|12661.9|12663.4|12662.5|12657.6|12656.7|354
1734094800000|2024-12-13 13:00:00|12663.2|12662.3|12666.1|12665.2|12666.4|12665.5|12662.4|12661.5|330
1734095100000|2024-12-13 13:05:00|12665.9|12665|12665.6|12664.7|12667.3|12665.8|12664.5|12663.6|241
1734095400000|2024-12-13 13:10:00|12665.7|12664.8|12663.7|12662.8|12667.6|12666.7|12662.7|12661.8|279
1734095700000|2024-12-13 13:15:00|12663.8|12662.9|12663.2|12662.3|12664.8|12663.9|12660.5|12659.6|316
1734096000000|2024-12-13 13:20:00|12663|12662.1|12657|12656.1|12663|12662.1|12656.5|12655.5|340
1734096300000|2024-12-13 13:25:00|12657.2|12656.3|12661.1|12660.2|12661.9|12660.8|12657.2|12656.3|250
1734096600000|2024-12-13 13:30:00|12661.4|12659.9|12654.8|12653.9|12661.4|12660.2|12653.8|12652.3|373
1734096900000|2024-12-13 13:35:00|12654.9|12654|12659.2|12658.3|12661.7|12660.6|12652.8|12651.3|342
1734097200000|2024-12-13 13:40:00|12659.3|12658.4|12667.2|12665.7|12667.7|12666.2|12658.8|12657.9|251
1734097500000|2024-12-13 13:45:00|12667.4|12665.9|12667.8|12666.9|12668.7|12667.3|12665.8|12664.8|292
1734097800000|2024-12-13 13:50:00|12667.9|12667|12665.6|12664.7|12667.9|12667|12663.6|12662.7|273
1734098100000|2024-12-13 13:55:00|12665.5|12664.6|12665.3|12664.4|12666.8|12665.9|12664.2|12663.3|242
1734098400000|2024-12-13 14:00:00|12665.4|12664.5|12663.8|12662.9|12666.1|12665.2|12663.6|12662.7|321
1734098700000|2024-12-13 14:05:00|12663.4|12662.5|12659.1|12658.2|12663.8|12662.9|12657.4|12656|336
1734099000000|2024-12-13 14:10:00|12658.9|12658|12657.8|12656.9|12659.7|12658.8|12656.9|12656|294
1734099300000|2024-12-13 14:15:00|12658|12657.1|12655.4|12653.9|12659.6|12658.7|12653.2|12652.2|306
1734099600000|2024-12-13 14:20:00|12655.6|12654.1|12654.3|12653.4|12655.7|12654.3|12652.3|12650.8|238
1734099900000|2024-12-13 14:25:00|12654.4|12653.5|12654.1|12653.2|12657.4|12656.5|12653.3|12652.4|227
1734100200000|2024-12-13 14:30:00|12653.9|12653|12648.2|12646.7|12654.1|12653.2|12647.1|12645.6|332
1734100500000|2024-12-13 14:35:00|12648.3|12646.8|12648.6|12647.7|12649|12648.1|12645.3|12644|369
1734100800000|2024-12-13 14:40:00|12648.3|12647.4|12645.8|12644.9|12649.4|12648.5|12645.8|12644.9|297
1734101100000|2024-12-13 14:45:00|12645.6|12644.7|12645.1|12644.2|12649.3|12648.4|12644.5|12643.6|288
1734101400000|2024-12-13 14:50:00|12645|12644.1|12639.9|12639|12645|12644.1|12639.9|12639|272
1734101700000|2024-12-13 14:55:00|12639.6|12638.7|12637.5|12636.6|12641.3|12640.4|12637.4|12636.5|329
1734102000000|2024-12-13 15:00:00|12637.3|12636.4|12627.4|12626.5|12637.3|12636.4|12625.8|12624.9|344
1734102300000|2024-12-13 15:05:00|12627.5|12626.6|12627.8|12626.9|12630.5|12629.6|12627.3|12626.4|293
1734102600000|2024-12-13 15:10:00|12627.7|12626.8|12625.9|12625|12628.8|12627.9|12625.3|12624.4|275
1734102900000|2024-12-13 15:15:00|12625.8|12624.9|12633.4|12632.5|12634.1|12633.2|12624.7|12623.8|303
1734103200000|2024-12-13 15:20:00|12633|12632.1|12626.1|12624.6|12636.8|12635.3|12625.7|12624.2|340
1734103500000|2024-12-13 15:25:00|12626|12624.5|12624.9|12624|12628.1|12626.6|12621.5|12620.6|313
1734103800000|2024-12-13 15:30:00|12624.7|12623.8|12619.5|12618|12626.6|12625.7|12619.5|12618|361
1734104100000|2024-12-13 15:35:00|12619.4|12617.9|12622.7|12621.8|12622.8|12621.9|12616.5|12615.6|325
1734104400000|2024-12-13 15:40:00|12622.8|12621.9|12622|12621.1|12623.4|12622.5|12616.3|12614.8|397
1734104700000|2024-12-13 15:45:00|12622.1|12621.2|12617.2|12616.3|12623|12622.1|12615.9|12614.8|370
1734105000000|2024-12-13 15:50:00|12617.3|12616.4|12609.1|12607.6|12617.8|12616.9|12608.9|12607.6|493
1734105300000|2024-12-13 15:55:00|12609.2|12607.7|12615.4|12613|12615.6|12614.7|12608.6|12607.7|620
1734105600000|2024-12-13 16:00:00|12615.1|12612.9|12616.5|12615|12618|12616.5|12612.8|12611.5|493
1734105900000|2024-12-13 16:05:00|12616.4|12614.9|12617.2|12616.3|12617.8|12616.9|12614.2|12612.7|307
1734106200000|2024-12-13 16:10:00|12617.1|12616.2|12627.1|12626.2|12630.3|12628.8|12616.4|12614.9|396
1734106500000|2024-12-13 16:15:00|12627.7|12626.8|12626.9|12625.4|12630.3|12628.8|12626.6|12625.1|362
1734106800000|2024-12-13 16:20:00|12627|12625.5|12621.8|12620.9|12627|12625.5|12621.3|12620.4|323
1734107100000|2024-12-13 16:25:00|12621.7|12620.8|12622.6|12621.7|12623.4|12622.5|12619.8|12618.9|224
1734107400000|2024-12-13 16:30:00|12622.8|12621.9|12626|12625.1|12628|12627.1|12622.8|12621.9|242
1734107700000|2024-12-13 16:35:00|12626.1|12625.2|12628.4|12627.5|12628.7|12627.8|12625.2|12624|233
1734108000000|2024-12-13 16:40:00|12628.6|12627.7|12629.8|12628.9|12632.1|12630.6|12625.2|12624.3|259
1734108300000|2024-12-13 16:45:00|12629.9|12629|12632.5|12631|12634.4|12633.1|12629|12627.5|270
1734108600000|2024-12-13 16:50:00|12632.9|12631.4|12630.2|12629.3|12635.6|12634.7|12629.2|12628.3|318
1734108900000|2024-12-13 16:55:00|12630.7|12629.8|12626.9|12626|12632.1|12631.2|12624.6|12623.7|286
1734109200000|2024-12-13 17:00:00|12627|12626.1|12624.6|12623.7|12627.3|12626.4|12623.8|12622.9|233
1734109500000|2024-12-13 17:05:00|12624.5|12623.6|12625.6|12624.7|12625.9|12625|12622.5|12621.6|187
1734109800000|2024-12-13 17:10:00|12625.7|12624.8|12624.8|12623.9|12627.7|12626.8|12623.5|12622.6|232
1734110100000|2024-12-13 17:15:00|12624.7|12623.8|12621.7|12620.8|12625.8|12624.9|12621.3|12620.4|280
1734110400000|2024-12-13 17:20:00|12621.4|12620.5|12624.2|12623.3|12625|12623.8|12621.1|12620.2|208
1734110700000|2024-12-13 17:25:00|12624|12623.1|12623.5|12622.6|12625.6|12624.7|12623|12622.1|179
1734111000000|2024-12-13 17:30:00|12623.2|12622.3|12623.1|12622.2|12624.6|12623.7|12620.3|12618.8|200
1734111300000|2024-12-13 17:35:00|12623.6|12622.7|12624.8|12623.9|12624.9|12624|12622.8|12621.9|138
1734111600000|2024-12-13 17:40:00|12624.7|12623.8|12623.9|12623|12630.1|12629.2|12621.2|12619.7|352
1734111900000|2024-12-13 17:45:00|12623.8|12622.9|12623.8|12622.9|12624.5|12623.5|12621|12620.1|249
1734112200000|2024-12-13 17:50:00|12624|12623.1|12623.1|12622.2|12624|12623.1|12620.8|12619.9|244
1734112500000|2024-12-13 17:55:00|12623.2|12622.3|12621.5|12620.6|12624.3|12623.4|12619.9|12618.6|279
1734112800000|2024-12-13 18:00:00|12621.4|12620.5|12618.8|12617.9|12622.1|12621.2|12618.1|12617.2|236
1734113100000|2024-12-13 18:05:00|12618.7|12617.8|12616.1|12614.6|12618.7|12617.8|12613.9|12613|260
1734113400000|2024-12-13 18:10:00|12615.9|12614.4|12615.7|12614.8|12617.7|12616.8|12615.2|12614.3|203
1734113700000|2024-12-13 18:15:00|12615.6|12614.7|12620.2|12619.3|12620.5|12619.3|12614.8|12613.9|173
1734114000000|2024-12-13 18:20:00|12620.8|12619.9|12620.9|12620|12622.5|12621.6|12619.9|12619|234
1734114300000|2024-12-13 18:25:00|12621|12620.1|12620.7|12619.8|12621.9|12621|12619.6|12618.7|170
1734114600000|2024-12-13 18:30:00|12620.6|12619.7|12623.5|12622.6|12624.5|12623.6|12620.5|12619.6|223
1734114900000|2024-12-13 18:35:00|12623.7|12622.8|12626.4|12625.5|12627.1|12626.2|12622.5|12621.6|152
1734115200000|2024-12-13 18:40:00|12626.3|12625.4|12627.9|12627|12629|12627.5|12625.8|12624.9|173
1734115500000|2024-12-13 18:45:00|12628.1|12627.2|12625.5|12624|12628.4|12627.5|12625|12623.8|155
1734115800000|2024-12-13 18:50:00|12625.3|12623.8|12623|12622.1|12625.7|12624.5|12621.9|12620.6|160
1734116100000|2024-12-13 18:55:00|12623.1|12622.2|12624.1|12623.2|12625.6|12624.7|12623.1|12622.2|166
1734116400000|2024-12-13 19:00:00|12624.2|12623.3|12620.8|12619.9|12624.4|12623.3|12619.3|12618.4|251
1734116700000|2024-12-13 19:05:00|12621|12620.1|12625.2|12624.3|12625.5|12624.6|12621|12620.1|175
1734117000000|2024-12-13 19:10:00|12625.3|12624.4|12626.4|12625.5|12627.5|12626.6|12623.9|12623|215
1734117300000|2024-12-13 19:15:00|12626.3|12625.4|12624.5|12623|12627.6|12626.1|12624.5|12623|195
1734117600000|2024-12-13 19:20:00|12624.3|12622.8|12621.7|12620.8|12625.1|12623.6|12621.7|12620.4|153
1734117900000|2024-12-13 19:25:00|12621.8|12620.9|12620|12619.1|12621.8|12620.9|12619.8|12618.9|88
1734118200000|2024-12-13 19:30:00|12619.9|12619|12620.9|12620|12621.5|12620.6|12619.4|12618.5|85
1734118500000|2024-12-13 19:35:00|12620.8|12619.9|12620|12619.1|12621.3|12620.4|12619.2|12618.3|156
1734118800000|2024-12-13 19:40:00|12619.6|12618.7|12616.9|12616|12619.6|12618.7|12616.8|12615.9|207
1734119100000|2024-12-13 19:45:00|12616.8|12615.9|12616.1|12615.2|12616.8|12615.9|12615.1|12614.2|133
1734119400000|2024-12-13 19:50:00|12616.2|12615.3|12617.8|12616.9|12618|12617.1|12615.4|12614.5|149
1734119700000|2024-12-13 19:55:00|12618|12617.1|12617.1|12616.2|12618.5|12617.6|12615.6|12614.7|188
1734120000000|2024-12-13 20:00:00|12617.4|12616.5|12616.5|12615.6|12619|12618.1|12615.6|12614.7|247
1734120300000|2024-12-13 20:05:00|12616.6|12615.7|12616.7|12615.8|12618.5|12617.5|12616.6|12615.6|139
1734120600000|2024-12-13 20:10:00|12616.1|12615.2|12616.1|12615.2|12618.1|12617.2|12615.5|12614.6|218
1734120900000|2024-12-13 20:15:00|12616|12615.1|12614|12613.1|12616.5|12615.6|12613.9|12613|215
1734121200000|2024-12-13 20:20:00|12613.9|12613|12617.3|12616.4|12617.4|12616.5|12613.9|12613|143
1734121500000|2024-12-13 20:25:00|12617.2|12616.3|12617.1|12616.2|12617.4|12616.5|12615.2|12614.3|172
1734121800000|2024-12-13 20:30:00|12617.2|12616.3|12619.4|12617.9|12619.9|12617.9|12616.7|12615.6|253
1734122100000|2024-12-13 20:35:00|12619.3|12617.8|12619.9|12618.4|12620.3|12618.7|12618.1|12616.6|246
1734122400000|2024-12-13 20:40:00|12620|12618.5|12617|12616.1|12620|12618.5|12616.7|12615.8|182
1734122700000|2024-12-13 20:45:00|12616.9|12616|12617.2|12616.3|12617.4|12616.5|12615.8|12614.9|107
1734123000000|2024-12-13 20:50:00|12617.3|12616.4|12618.5|12616.4|12620.9|12618.3|12617.3|12616.4|325
1734123300000|2024-12-13 20:55:00|12618.2|12616.7|12619.4|12618.5|12621|12619.4|12618.2|12616.3|339
1734123600000|2024-12-13 21:00:00|12619.6|12618.7|12619.4|12617.9|12620|12619.1|12618.5|12617.6|117
1734123900000|2024-12-13 21:05:00|12619.1|12618.2|12620|12619.1|12620|12619.1|12618.6|12617.5|92
1734124200000|2024-12-13 21:10:00|12620.2|12619.3|12619.1|12618.2|12621|12620.1|12618.8|12617.9|50
1734124500000|2024-12-13 21:15:00|12618.9|12618|12619.1|12618.2|12619.5|12618.6|12618.7|12617.8|85
1734124800000|2024-12-13 21:20:00|12619|12618.1|12622.1|12620.6|12622.4|12621.2|12618.8|12617.9|139
1734125100000|2024-12-13 21:25:00|12622.2|12620.7|12621.8|12620.9|12623.5|12622|12621.5|12620.4|122
1734125400000|2024-12-13 21:30:00|12621.6|12620.7|12622.6|12621.1|12622.8|12621.3|12619.2|12617.7|134
1734125700000|2024-12-13 21:35:00|12622.7|12621.2|12622.6|12621.1|12623.6|12622.1|12621.5|12620|99
1734126000000|2024-12-13 21:40:00|12622.8|12621.3|12622.4|12620.9|12623.1|12621.4|12621.8|12620.3|105
1734126300000|2024-12-13 21:45:00|12622.6|12621.1|12624.3|12622.8|12624.8|12623.3|12622.5|12621|130
1734126600000|2024-12-13 21:50:00|12624.4|12622.9|12623.5|12621|12625.2|12623.7|12623|12620.6|194
1734126900000|2024-12-13 21:55:00|12623.9|12620.5|12624.6|12612.7|12627|12621.9|12620.3|12612.5|798
1734296400000|2024-12-15 21:00:00|12624|12607.4|12624|12607.4|12626.2|12607.4|12624|12605.2|3
1734296700000|2024-12-15 21:05:00|12626.5|12605.5|12626.5|12605.5|12626.5|12605.5|12626.5|12605.5|1
1734297000000|2024-12-15 21:10:00|12624|12607.4|12625.7|12608.8|12625.7|12608.8|12624|12607.4|2
1734297600000|2024-12-15 21:20:00|12627|12606|12625.7|12608.8|12627|12608.8|12625.7|12606|2
1734297900000|2024-12-15 21:25:00|12627|12606|12627|12606|12629|12617.4|12623.9|12606|8
1734298200000|2024-12-15 21:30:00|12627.3|12606.3|12627.3|12606.3|12627.3|12608.8|12625.7|12606|4
1734298500000|2024-12-15 21:35:00|12628.7|12607.7|12628.7|12607.7|12628.7|12607.7|12628.7|12607.7|1
1734298800000|2024-12-15 21:40:00|12627.3|12606.3|12627|12606|12627.3|12606.3|12627|12606|2
1734299100000|2024-12-15 21:45:00|12627.3|12606.3|12627.3|12606.3|12627.3|12606.3|12627.3|12606.3|1
1734299400000|2024-12-15 21:50:00|12627.8|12606.8|12627.1|12606.1|12627.9|12606.9|12627.1|12606.1|4
1734299700000|2024-12-15 21:55:00|12627.5|12605.6|12627.7|12605.8|12627.7|12605.8|12627.5|12605.6|3
1734300000000|2024-12-15 22:00:00|12627.6|12605.7|12626.9|12605|12627.6|12605.7|12626.7|12604.8|4
1734300300000|2024-12-15 22:05:00|12625.5|12606.4|12621.5|12609.6|12627.7|12610.9|12621.5|12605.1|65
1734300600000|2024-12-15 22:10:00|12621.7|12609.8|12623.1|12611.2|12623.4|12611.5|12621.4|12609.5|23
1734300900000|2024-12-15 22:15:00|12624|12612.1|12622.9|12611|12624|12612.1|12622.2|12610.3|148
1734301200000|2024-12-15 22:20:00|12623|12611.1|12615.7|12607.9|12623|12611.1|12615.3|12606.1|58
1734301500000|2024-12-15 22:25:00|12615.8|12608|12622.8|12610.9|12623.1|12611.2|12615.7|12606.1|31
1734301800000|2024-12-15 22:30:00|12623.2|12611.3|12622.8|12614.7|12625.6|12615|12621|12610.6|165
1734302100000|2024-12-15 22:35:00|12623.2|12614.8|12624.2|12615.4|12624.4|12615.4|12622.9|12611.6|133
1734302400000|2024-12-15 22:40:00|12624.1|12615.5|12621.3|12615.2|12624.5|12615.5|12620.5|12612.2|211
1734302700000|2024-12-15 22:45:00|12622.6|12610.9|12623.4|12611.5|12624.1|12612.2|12621.7|12610|132
1734303000000|2024-12-15 22:50:00|12623.3|12611.9|12620|12613.2|12623.6|12614.3|12619.1|12611.8|102
1734303300000|2024-12-15 22:55:00|12620.1|12612.8|12618.6|12608|12621.6|12613.3|12618.5|12606.8|138
1734303600000|2024-12-15 23:00:00|12618.9|12608.4|12622.2|12619|12625.6|12619.7|12618.9|12608.4|152
1734303900000|2024-12-15 23:05:00|12621.7|12619.4|12624|12621.9|12624.4|12622.2|12621|12619.1|81
1734304200000|2024-12-15 23:10:00|12624.1|12623.5|12625.2|12623.7|12625.4|12623.9|12623.5|12621.9|122
1734304500000|2024-12-15 23:15:00|12625.3|12623.8|12624.8|12623.3|12626.5|12625|12624.7|12623.2|76
1734304800000|2024-12-15 23:20:00|12624.6|12623.1|12624.5|12623|12625.4|12623.7|12624.3|12622.7|126
1734305100000|2024-12-15 23:25:00|12624.4|12622.9|12624.7|12623.2|12625.6|12624.1|12624.3|12622.4|53
1734305400000|2024-12-15 23:30:00|12624.5|12623|12625.2|12623.7|12625.5|12624|12623.8|12622.3|57
1734305700000|2024-12-15 23:35:00|12625.6|12623.4|12626.7|12625.2|12626.7|12625.2|12624.6|12623.1|36
1734306000000|2024-12-15 23:40:00|12626.6|12625.1|12627.5|12626|12627.9|12626.4|12626.5|12624.7|49
1734306300000|2024-12-15 23:45:00|12627.1|12625.6|12626.7|12625.2|12627.3|12625.6|12625.6|12624.1|85
1734306600000|2024-12-15 23:50:00|12627|12624.8|12627.5|12626.6|12627.5|12626.6|12626.3|12624.7|40
1734306900000|2024-12-15 23:55:00|12627.3|12626.4|12626.9|12626|12627.8|12626.6|12626.3|12625.3|48
1734307200000|2024-12-16 00:00:00|12626.8|12625.9|12630.4|12629.5|12631.1|12630.2|12626.7|12625.8|145
1734307500000|2024-12-16 00:05:00|12630.5|12629.6|12629.7|12628.8|12631.3|12630.4|12629.3|12628.4|95
1734307800000|2024-12-16 00:10:00|12629.6|12628.7|12629.6|12628.7|12631.1|12630.2|12629.3|12628.3|69
1734308100000|2024-12-16 00:15:00|12629.4|12628.5|12628.6|12627.7|12629.6|12628.7|12628.2|12627.3|74
1734308400000|2024-12-16 00:20:00|12628.5|12627.6|12629.6|12628.7|12630.1|12629.2|12628.1|12627.2|116
1734308700000|2024-12-16 00:25:00|12629.4|12628.5|12629.5|12628|12630|12629.1|12628.4|12627.5|84
1734309000000|2024-12-16 00:30:00|12629.1|12628.2|12630.6|12629.1|12631|12629.4|12629.1|12628.2|68
1734309300000|2024-12-16 00:35:00|12630.7|12629.2|12631.5|12630.6|12633|12631.7|12630.6|12629.1|71
1734309600000|2024-12-16 00:40:00|12631.4|12630.5|12632.5|12631|12632.8|12631.3|12631.4|12630.2|65
1734309900000|2024-12-16 00:45:00|12632.2|12630.7|12631.7|12630.2|12632.9|12631.4|12631.7|12630.2|67
1734310200000|2024-12-16 00:50:00|12631.3|12629.8|12632.9|12631.4|12633|12631.5|12630.5|12629|109
1734310500000|2024-12-16 00:55:00|12632.8|12631.3|12628.4|12627.5|12632.8|12631.7|12628.4|12627.5|140
1734310800000|2024-12-16 01:00:00|12628.6|12627.7|12628.3|12627.4|12629.8|12628.9|12628.2|12627.3|135
1734311100000|2024-12-16 01:05:00|12628.4|12627.5|12629.5|12628.6|12630.4|12629.5|12627.5|12626.3|129
1734311400000|2024-12-16 01:10:00|12629.6|12628.7|12633.8|12632.9|12634.8|12633.8|12629.5|12628.6|189
1734311700000|2024-12-16 01:15:00|12633.7|12632.8|12633.4|12631.9|12634.5|12633.3|12632.6|12631.4|188
1734312000000|2024-12-16 01:20:00|12633.3|12631.8|12633.5|12632.6|12634.7|12633.8|12632.6|12631.7|158
1734312300000|2024-12-16 01:25:00|12633.6|12632.7|12633.7|12632.8|12634.3|12633.4|12633.1|12632.2|126
1734312600000|2024-12-16 01:30:00|12633.9|12633|12635.1|12634.2|12635.1|12634.2|12632.8|12631.9|213
1734312900000|2024-12-16 01:35:00|12635|12634.1|12632.9|12631.4|12635.1|12634.2|12632.4|12631.4|151
1734313200000|2024-12-16 01:40:00|12632.7|12631.2|12633.6|12632.1|12635.5|12634|12632|12630.5|143
1734313500000|2024-12-16 01:45:00|12633.3|12631.8|12634.7|12633.2|12635.1|12633.6|12632.7|12631.2|157
1734313800000|2024-12-16 01:50:00|12634.8|12633.3|12635.9|12634.4|12636.5|12635|12633.6|12632.1|111
1734314100000|2024-12-16 01:55:00|12636|12634.5|12636.2|12634.7|12636.8|12635.3|12634.9|12633.4|109
1734314400000|2024-12-16 02:00:00|12636|12634.5|12637.1|12635.6|12637.8|12636.3|12634.6|12633.1|170
1734314700000|2024-12-16 02:05:00|12637.2|12635.7|12636.6|12635.7|12637.5|12636|12635.5|12634.1|87
1734315000000|2024-12-16 02:10:00|12637.2|12636.3|12638.7|12637.8|12640|12639.1|12637.1|12636.2|169
1734315300000|2024-12-16 02:15:00|12638.6|12637.7|12636.2|12635.3|12638.6|12637.7|12635.8|12634.9|110
1734315600000|2024-12-16 02:20:00|12636.3|12635.4|12636.1|12635.2|12637.3|12636.4|12635.7|12634.8|87
1734315900000|2024-12-16 02:25:00|12636.2|12635.3|12634.2|12633.3|12636.2|12635.3|12633.5|12632.6|75
1734316200000|2024-12-16 02:30:00|12634.1|12633.2|12634.3|12632.8|12634.9|12633.4|12632|12630.5|161
1734316500000|2024-12-16 02:35:00|12634.4|12632.9|12633.3|12632.4|12635|12633.7|12632.7|12631.8|109
1734316800000|2024-12-16 02:40:00|12633.1|12632.2|12633.2|12632.3|12633.9|12632.8|12632.3|12631.4|120
1734317100000|2024-12-16 02:45:00|12633|12632.1|12632.5|12631.6|12633.1|12632.2|12631.5|12630.6|120
1734317400000|2024-12-16 02:50:00|12632.3|12631.4|12631.6|12630.7|12632.5|12631.6|12630.5|12629.6|104
1734317700000|2024-12-16 02:55:00|12631.5|12630.6|12631.4|12630.5|12631.6|12630.7|12629.3|12628.4|120
1734318000000|2024-12-16 03:00:00|12631.5|12630.6|12633.1|12631.6|12633.5|12632|12631.5|12630.3|156
1734318300000|2024-12-16 03:05:00|12633|12631.5|12632.8|12631.9|12633.5|12632.6|12632.1|12631.2|124
1734318600000|2024-12-16 03:10:00|12632.7|12631.8|12632.8|12631.9|12633.1|12632.2|12631.8|12630.9|105
1734318900000|2024-12-16 03:15:00|12632.7|12631.8|12632.4|12631.5|12634.1|12633.2|12632.2|12631.1|81
1734319200000|2024-12-16 03:20:00|12633.2|12632.3|12631.6|12630.7|12633.7|12632.8|12631.5|12630.6|71
1734319500000|2024-12-16 03:25:00|12631.7|12630.8|12631.6|12630.7|12631.7|12630.8|12630.5|12629.3|76
1734319800000|2024-12-16 03:30:00|12631.7|12630.8|12630.4|12629.5|12632.2|12631.3|12629.6|12628.4|83
1734320100000|2024-12-16 03:35:00|12630.5|12629.6|12631.6|12630.7|12632.2|12631.3|12630.5|12629.6|102
1734320400000|2024-12-16 03:40:00|12631.7|12630.8|12632.6|12631.1|12633|12631.6|12631.7|12630.8|66
1734320700000|2024-12-16 03:45:00|12632.9|12631.4|12632.2|12630.7|12633|12631.5|12631.8|12630.3|78
1734321000000|2024-12-16 03:50:00|12632.4|12630.9|12632.4|12631.5|12633.3|12631.9|12631.8|12630.3|109
1734321300000|2024-12-16 03:55:00|12632.5|12631.6|12633.1|12632.2|12633.7|12632.8|12632.3|12631.4|107
1734321600000|2024-12-16 04:00:00|12633.2|12632.3|12634.6|12633.1|12634.8|12633.3|12633.2|12632.3|96
1734321900000|2024-12-16 04:05:00|12634.5|12633|12634.2|12632.7|12635.1|12633.6|12633.9|12632.4|69
1734322200000|2024-12-16 04:10:00|12634.1|12632.6|12634.7|12633.2|12635.4|12633.9|12634|12632.5|100
1734322500000|2024-12-16 04:15:00|12634.8|12633.3|12634.7|12633.8|12635.8|12634.3|12634.5|12633|89
1734322800000|2024-12-16 04:20:00|12634.6|12633.7|12636.9|12635.4|12636.9|12635.4|12634.3|12632.8|75
1734323100000|2024-12-16 04:25:00|12636.8|12635.3|12635.5|12634|12636.8|12635.3|12634.6|12633.1|91
1734323400000|2024-12-16 04:30:00|12635.4|12633.9|12637.2|12635.7|12637.5|12636|12635.2|12633.7|165
1734323700000|2024-12-16 04:35:00|12637.3|12635.8|12636.2|12635.3|12637.9|12636.7|12635.9|12635|116
1734324000000|2024-12-16 04:40:00|12636.3|12635.4|12635.9|12635|12636.5|12635.6|12635.7|12634.7|84
1734324300000|2024-12-16 04:45:00|12636|12635.1|12634.9|12633.4|12636|12635.1|12634.3|12633.1|69
1734324600000|2024-12-16 04:50:00|12635|12633.5|12635|12633.5|12635.5|12634|12633.9|12632.4|104
1734324900000|2024-12-16 04:55:00|12634.9|12633.4|12636.6|12635.1|12636.9|12635.7|12634.8|12633.3|73
1734325200000|2024-12-16 05:00:00|12636.7|12635.2|12638|12637.1|12638.7|12637.8|12636.5|12635|140
1734325500000|2024-12-16 05:05:00|12638.2|12637.3|12638.9|12637.4|12638.9|12637.8|12637.5|12636.3|90
1734325800000|2024-12-16 05:10:00|12638.8|12637.3|12637.8|12636.9|12639.3|12638.4|12637.6|12636.7|105
1734326100000|2024-12-16 05:15:00|12637.7|12636.8|12637.5|12636.6|12638.7|12637.6|12637.4|12636.4|91
1734326400000|2024-12-16 05:20:00|12637.4|12636.5|12637.3|12636.4|12638.2|12637.3|12636.6|12635.7|69
1734326700000|2024-12-16 05:25:00|12637.2|12636.3|12637.4|12636.5|12637.9|12637|12636.6|12635.7|122
1734327000000|2024-12-16 05:30:00|12637.2|12636.3|12636.7|12635.8|12638.2|12637.3|12636.5|12635.6|69
1734327300000|2024-12-16 05:35:00|12636.6|12635.7|12638.6|12637.7|12639.2|12638.3|12636.6|12635.7|51
1734327600000|2024-12-16 05:40:00|12638.7|12637.8|12637.6|12636.7|12638.8|12637.9|12637.5|12636.6|102
1734327900000|2024-12-16 05:45:00|12637.8|12636.9|12638.6|12637.1|12639|12637.5|12637.8|12636.8|118
1734328200000|2024-12-16 05:50:00|12638.7|12637.2|12635.8|12634.3|12638.7|12637.2|12635.4|12634.2|99
1734328500000|2024-12-16 05:55:00|12635.7|12634.2|12636.9|12635.4|12637.9|12636.4|12634.6|12633.1|181
1734328800000|2024-12-16 06:00:00|12637.1|12635.6|12637.8|12636.9|12638.6|12637.7|12636.5|12635|201
1734329100000|2024-12-16 06:05:00|12637.7|12636.8|12635.3|12634.4|12638.2|12637.3|12635.2|12634.3|130
1734329400000|2024-12-16 06:10:00|12635.5|12634|12634.3|12633.4|12635.5|12634|12633.6|12632.7|88
1734329700000|2024-12-16 06:15:00|12634.4|12633.5|12635.9|12634.4|12635.9|12634.4|12632.7|12631.8|108
1734330000000|2024-12-16 06:20:00|12635.8|12634.3|12634.3|12633.4|12635.9|12634.7|12633.4|12632.5|90
1734330300000|2024-12-16 06:25:00|12634.4|12633.5|12636.7|12635.2|12636.8|12635.6|12634.3|12632.8|166
1734330600000|2024-12-16 06:30:00|12636.8|12635.3|12635.5|12634|12636.9|12635.4|12634.9|12633.4|114
1734330900000|2024-12-16 06:35:00|12635.6|12634.1|12632.4|12631.5|12635.7|12634.2|12632.4|12631.2|112
1734331200000|2024-12-16 06:40:00|12632.3|12631.4|12633.9|12632.4|12634|12632.5|12631.6|12630.4|109
1734331500000|2024-12-16 06:45:00|12633.6|12632.7|12633.2|12632.3|12633.7|12632.8|12632.1|12631.2|116
1734331800000|2024-12-16 06:50:00|12633|12632.1|12634.9|12633.4|12635|12633.5|12633|12632.1|60
1734332100000|2024-12-16 06:55:00|12635|12633.5|12634.9|12633.4|12636|12634.5|12634.1|12632.6|76
1734332400000|2024-12-16 07:00:00|12634.7|12633.2|12633.6|12632.7|12635.2|12634.3|12632.7|12631.8|128
1734332700000|2024-12-16 07:05:00|12633.4|12632.5|12636.2|12635.3|12636.3|12635.4|12633.4|12632.5|153
1734333000000|2024-12-16 07:10:00|12636.1|12635.2|12633.9|12633|12636.6|12635.7|12633.9|12633|95
1734333300000|2024-12-16 07:15:00|12633.7|12632.8|12640.7|12639.8|12640.7|12639.8|12633.5|12632.6|114
1734333600000|2024-12-16 07:20:00|12640.6|12639.7|12640.6|12639.7|12641.4|12640.5|12639.5|12638.6|138
1734333900000|2024-12-16 07:25:00|12640.5|12639.6|12641.2|12639.7|12641.8|12640.9|12639.6|12638.1|151
1734334200000|2024-12-16 07:30:00|12641.6|12640.1|12637.4|12636.5|12642.2|12641.3|12636.9|12636|164
1734334500000|2024-12-16 07:35:00|12637.3|12636.4|12637.9|12637|12637.9|12637|12634.8|12633.9|158
1734334800000|2024-12-16 07:40:00|12637.7|12636.8|12637.7|12636.8|12638.2|12637.3|12636.7|12635.8|150
1734335100000|2024-12-16 07:45:00|12637.5|12636.6|12639.3|12638.4|12639.6|12638.7|12636.8|12635.9|152
1734335400000|2024-12-16 07:50:00|12639.1|12638.2|12634.3|12633.4|12639.4|12638.5|12634.2|12633.3|173
1734335700000|2024-12-16 07:55:00|12634.2|12633.3|12633.3|12632.4|12635.6|12634.7|12632.9|12632|278
1734336000000|2024-12-16 08:00:00|12633.2|12632.3|12633.2|12632.3|12636.1|12635.2|12631.7|12630.8|307
1734336300000|2024-12-16 08:05:00|12633.1|12632.2|12633.3|12632.4|12635.7|12634.8|12630.4|12629.5|278
1734336600000|2024-12-16 08:10:00|12633.1|12632.2|12632.8|12631.3|12634.5|12633.6|12630.2|12629.3|240
1734336900000|2024-12-16 08:15:00|12632.9|12631.4|12635.4|12633.9|12641.8|12635.9|12630.2|12629.3|385
1734337200000|2024-12-16 08:20:00|12635.5|12634|12635.2|12634.3|12637.6|12636.5|12635|12633.8|220
1734337500000|2024-12-16 08:25:00|12635|12634.1|12636.2|12634|12636.7|12635.4|12634.1|12633.2|222
1734337800000|2024-12-16 08:30:00|12636.4|12634.2|12643.6|12642.7|12646.6|12645.7|12636.3|12634.2|530
1734338100000|2024-12-16 08:35:00|12643.5|12642.6|12644.1|12642.6|12645.3|12643.8|12642.1|12640.8|302
1734338400000|2024-12-16 08:40:00|12644|12642.5|12639.5|12638|12646.2|12645.3|12639.5|12638|313
1734338700000|2024-12-16 08:45:00|12639.4|12637.9|12639.7|12638.8|12642.6|12641.7|12638.1|12637.2|198
1734339000000|2024-12-16 08:50:00|12639.8|12638.9|12644.6|12643.7|12650.8|12649.3|12639.8|12638.9|245
1734339300000|2024-12-16 08:55:00|12644.5|12643.6|12639.9|12638.4|12644.8|12643.6|12637.5|12636.6|268
1734339600000|2024-12-16 09:00:00|12640.2|12638.7|12642.5|12641|12644.7|12643.2|12639.7|12638.7|289
1734339900000|2024-12-16 09:05:00|12642.4|12640.9|12650.1|12649.2|12650.3|12649.4|12641.9|12640.4|253
1734340200000|2024-12-16 09:10:00|12650.2|12649.3|12648.8|12647.9|12651.1|12650.2|12647.1|12646.2|253
1734340500000|2024-12-16 09:15:00|12648.7|12647.8|12647.8|12646.9|12650|12649.1|12647.2|12646.3|187
1734340800000|2024-12-16 09:20:00|12647.7|12646.8|12647.8|12646.9|12649.1|12648.2|12646.2|12645.3|162
1734341100000|2024-12-16 09:25:00|12647.7|12646.8|12650.2|12643.5|12650.2|12648.2|12645.6|12643.3|246
1734341400000|2024-12-16 09:30:00|12651.1|12642.4|12665.1|12664.2|12665.3|12664.4|12646.8|12642.1|393
1734341700000|2024-12-16 09:35:00|12665|12664.1|12663.7|12662.8|12672.3|12671.4|12663.6|12662.7|318
1734342000000|2024-12-16 09:40:00|12663.4|12662.5|12660.9|12659.4|12666.1|12665.2|12660.2|12658.7|103
1734342300000|2024-12-16 09:45:00|12660.8|12659.3|12664.5|12663.6|12664.9|12664|12660.7|12659.2|144
1734342600000|2024-12-16 09:50:00|12664.9|12664|12659.8|12658.9|12665.1|12664.2|12657.9|12657|160
1734342900000|2024-12-16 09:55:00|12659.7|12658.8|12654.5|12653|12661.2|12659.7|12653.6|12652.5|280
1734343200000|2024-12-16 10:00:00|12654.6|12653.1|12655|12654.1|12656.2|12655.3|12651.5|12650|204
1734343500000|2024-12-16 10:05:00|12654.9|12654|12657|12655.5|12657.9|12657|12654.9|12654|159
1734343800000|2024-12-16 10:10:00|12656.9|12655.4|12652|12651.1|12657.9|12656.8|12652|12651.1|144
1734344100000|2024-12-16 10:15:00|12651.8|12650.9|12651.1|12650.2|12651.9|12651|12648.3|12646.8|216
1734344400000|2024-12-16 10:20:00|12650.7|12649.8|12651.9|12651|12653.5|12652.6|12649.9|12649|178
1734344700000|2024-12-16 10:25:00|12651.8|12650.9|12651.5|12650.6|12652.9|12652|12649.5|12648.6|180
1734345000000|2024-12-16 10:30:00|12651.3|12650.4|12650.1|12649.2|12651.3|12650.4|12648.7|12647.3|135
1734345300000|2024-12-16 10:35:00|12650.3|12649.4|12645.8|12644.3|12650.3|12649.4|12645.5|12644|136
1734345600000|2024-12-16 10:40:00|12645.7|12644.2|12649.5|12648.6|12650.9|12650|12645.4|12643.9|148
1734345900000|2024-12-16 10:45:00|12649.4|12648.5|12647.3|12646.4|12650.2|12649.3|12647.2|12646.3|169
1734346200000|2024-12-16 10:50:00|12647|12646.1|12645.6|12644.1|12648.7|12647.8|12645.4|12644|225
1734346500000|2024-12-16 10:55:00|12645.4|12644.5|12645.5|12644.6|12647.1|12646.2|12645.2|12644.3|143
1734346800000|2024-12-16 11:00:00|12645.7|12644.8|12645.1|12644.2|12647.3|12646.4|12642.8|12641.3|223
1734347100000|2024-12-16 11:05:00|12645|12644.1|12646.2|12645.3|12646.7|12645.8|12643.5|12642|137
1734347400000|2024-12-16 11:10:00|12646.1|12645.2|12645|12644.1|12647.1|12646.2|12644.3|12643.4|112
1734347700000|2024-12-16 11:15:00|12644.9|12644|12647.2|12646.3|12647.2|12646.3|12644.9|12644|110
1734348000000|2024-12-16 11:20:00|12647.4|12646.5|12646.2|12645.3|12649.5|12648.6|12644.5|12643.6|153
1734348300000|2024-12-16 11:25:00|12646.1|12645.2|12650.1|12649.2|12651|12650.1|12646|12645.1|113
1734348600000|2024-12-16 11:30:00|12650|12649.1|12648.3|12647.4|12651.7|12650.8|12648.1|12647.2|146
1734348900000|2024-12-16 11:35:00|12648.5|12647.6|12647.6|12646.7|12649.4|12648.5|12646.1|12645.2|104
1734349200000|2024-12-16 11:40:00|12647.7|12646.8|12648.7|12647.8|12650.3|12649.4|12647|12646.1|152
1734349500000|2024-12-16 11:45:00|12648.8|12647.9|12650.1|12648.6|12650.8|12649.9|12648.5|12647.6|183
1734349800000|2024-12-16 11:50:00|12650|12648.5|12646.7|12645.8|12650.1|12648.7|12645.7|12644.8|158
1734350100000|2024-12-16 11:55:00|12647|12646.1|12648.8|12647.9|12649.4|12648.5|12646.3|12645.4|159
1734350400000|2024-12-16 12:00:00|12649|12648.1|12649.6|12648.7|12650.1|12649.2|12647.9|12646.9|185
1734350700000|2024-12-16 12:05:00|12649.7|12648.8|12649.1|12648.2|12651|12650.1|12649.1|12648.2|122
1734351000000|2024-12-16 12:10:00|12648.9|12648|12650.5|12649.6|12651.3|12650.2|12648.6|12647.7|105
1734351300000|2024-12-16 12:15:00|12650.4|12649.5|12651|12650.1|12652.4|12651.5|12649.9|12649|114
1734351600000|2024-12-16 12:20:00|12650.8|12649.9|12650|12649.1|12650.8|12649.9|12647.7|12646.8|116
1734351900000|2024-12-16 12:25:00|12650.1|12649.2|12648.8|12647.9|12651.2|12650.3|12648.8|12647.9|139
1734352200000|2024-12-16 12:30:00|12648.9|12648|12648.9|12647.4|12649.6|12648.7|12647.6|12646.1|124
1734352500000|2024-12-16 12:35:00|12648.8|12647.3|12647.2|12646.3|12651.4|12650|12647|12646.1|189
1734352800000|2024-12-16 12:40:00|12647.6|12646.7|12650.7|12649.8|12651.5|12650.6|12646.9|12646|154
1734353100000|2024-12-16 12:45:00|12650.6|12649.7|12655.1|12654.2|12656.7|12655.8|12650.5|12649.6|160
1734353400000|2024-12-16 12:50:00|12655.3|12654.4|12655.8|12654.9|12656.4|12655.5|12653.1|12652.2|148
1734353700000|2024-12-16 12:55:00|12656|12655.1|12652.1|12651.2|12658.4|12657.5|12651.9|12651|288
1734354000000|2024-12-16 13:00:00|12652|12651.1|12655|12654.1|12658.5|12657.3|12651.8|12650.9|256
1734354300000|2024-12-16 13:05:00|12655.6|12654.7|12657.6|12656.7|12657.6|12656.7|12654.3|12653.1|219
1734354600000|2024-12-16 13:10:00|12657.7|12656.8|12656.5|12655.6|12659.7|12658.8|12656.4|12655.5|172
1734354900000|2024-12-16 13:15:00|12656.6|12655.7|12659|12657.5|12659.7|12658.8|12655.5|12654.6|197
1734355200000|2024-12-16 13:20:00|12659.1|12657.6|12662.7|12661.8|12664.4|12663.5|12657.3|12656.4|260
1734355500000|2024-12-16 13:25:00|12662.4|12661.5|12660.7|12657|12662.7|12661.8|12658.1|12657|245
1734355800000|2024-12-16 13:30:00|12660.8|12657.3|12660.3|12659.4|12663.5|12661.9|12658.9|12657.3|256
1734356100000|2024-12-16 13:35:00|12660.4|12659.5|12657.6|12656.7|12662.1|12661.2|12656.8|12655.7|256
1734356400000|2024-12-16 13:40:00|12657.4|12656.5|12656.6|12655.7|12660.8|12659.9|12656.2|12655.3|203
1734356700000|2024-12-16 13:45:00|12656.7|12655.8|12659.2|12657.7|12659.2|12658|12654.9|12654|199
1734357000000|2024-12-16 13:50:00|12659.3|12657.8|12660.5|12659.6|12662.2|12661.3|12658.9|12657.7|215
1734357300000|2024-12-16 13:55:00|12660.7|12659.8|12664.4|12663.5|12664.8|12663.9|12658.8|12657.9|255
1734357600000|2024-12-16 14:00:00|12664.6|12663.7|12665.3|12664.4|12667.6|12666.1|12663.1|12662.2|291
1734357900000|2024-12-16 14:05:00|12665.4|12664.5|12663.9|12663|12665.6|12664.7|12663|12662.1|220
1734358200000|2024-12-16 14:10:00|12664|12663.1|12660.1|12659.2|12666.1|12665.2|12660|12659.1|206
1734358500000|2024-12-16 14:15:00|12659.9|12659|12658.4|12656.9|12661.4|12660.5|12657.4|12656.5|269
1734358800000|2024-12-16 14:20:00|12658.5|12657|12653.9|12653|12658.6|12657.1|12650.6|12649.1|298
1734359100000|2024-12-16 14:25:00|12654.1|12653.2|12656.3|12655.4|12657.6|12656.7|12654.1|12653.2|252
1734359400000|2024-12-16 14:30:00|12656.2|12655.3|12654.2|12653.3|12656.2|12655.3|12652.7|12651.7|392
1734359700000|2024-12-16 14:35:00|12654|12653.1|12651.7|12650.2|12654.1|12653.2|12648.9|12647.4|338
1734360000000|2024-12-16 14:40:00|12651.8|12650.3|12655.3|12644.3|12656.7|12650.3|12648.8|12644.2|360
1734360300000|2024-12-16 14:45:00|12651.9|12640.9|12646|12645.1|12651.9|12647.5|12640.7|12629.8|611
1734360600000|2024-12-16 14:50:00|12646.1|12645.2|12648.6|12647.7|12649.2|12648.3|12641.5|12640.6|472
1734360900000|2024-12-16 14:55:00|12648.7|12647.8|12649.3|12648.4|12653.8|12652.7|12647.6|12646.7|396
1734361200000|2024-12-16 15:00:00|12649.6|12648.7|12655.1|12654.2|12655.2|12654.3|12649.6|12648.7|385
1734361500000|2024-12-16 15:05:00|12655|12654.1|12658.6|12657.7|12662.4|12661.5|12654|12653.1|403
1734361800000|2024-12-16 15:10:00|12658.7|12657.8|12661.2|12660.3|12661.5|12660.6|12654.2|12653.3|343
1734362100000|2024-12-16 15:15:00|12661.3|12660.4|12659.8|12658.9|12662.9|12662|12657.5|12656.6|415
1734362400000|2024-12-16 15:20:00|12659.9|12659|12667.6|12666.7|12668.1|12667.2|12658.5|12657.6|365
1734362700000|2024-12-16 15:25:00|12667.5|12666.6|12677.5|12676.6|12681.4|12679.9|12666.4|12665.5|474
1734363000000|2024-12-16 15:30:00|12677.8|12676.3|12676.3|12675.4|12678.8|12677.3|12674.2|12672.7|346
1734363300000|2024-12-16 15:35:00|12676.4|12675.5|12680.5|12679|12680.9|12679.5|12675.1|12674.2|268
1734363600000|2024-12-16 15:40:00|12680.6|12679.1|12688.3|12687.4|12688.8|12687.7|12680|12678.8|371
1734363900000|2024-12-16 15:45:00|12688.4|12687.5|12692.4|12690.9|12693.2|12691.7|12685.8|12684.3|461
1734364200000|2024-12-16 15:50:00|12692.1|12691.2|12690.7|12689.8|12693.2|12691.9|12687.8|12686.3|504
1734364500000|2024-12-16 15:55:00|12690.8|12689.9|12691.1|12690.2|12693.1|12691.8|12688|12686.5|538
1734364800000|2024-12-16 16:00:00|12691|12690.1|12693.5|12692.6|12697.2|12695.7|12691|12689.9|452
1734365100000|2024-12-16 16:05:00|12693.6|12692.7|12696|12694.5|12696.9|12695.4|12693|12691.6|398
1734365400000|2024-12-16 16:10:00|12696.1|12694.6|12693.7|12692.8|12696.2|12694.8|12692.2|12691.3|288
1734365700000|2024-12-16 16:15:00|12693.8|12692.9|12697.1|12696.2|12697.6|12696.7|12689.8|12688.9|322
1734366000000|2024-12-16 16:20:00|12697.2|12696.3|12694|12693.1|12698.8|12697.9|12693.1|12692.2|311
1734366300000|2024-12-16 16:25:00|12693.9|12693|12688.5|12687|12693.9|12693|12684|12682.5|368
1734366600000|2024-12-16 16:30:00|12688.8|12687.3|12694.8|12693.9|12697.7|12696.8|12688.4|12687.3|304
1734366900000|2024-12-16 16:35:00|12694.6|12693.7|12690|12689.1|12695.5|12694.4|12686.8|12685.3|287
1734367200000|2024-12-16 16:40:00|12690.5|12689.6|12696.8|12695.9|12696.8|12695.9|12689.7|12688.7|240
1734367500000|2024-12-16 16:45:00|12696.3|12695.4|12695.6|12694.7|12696.7|12695.8|12693.4|12692.2|302
1734367800000|2024-12-16 16:50:00|12695.4|12694.5|12693.7|12692.8|12696.7|12695.8|12691.4|12689.9|349
1734368100000|2024-12-16 16:55:00|12692.8|12691.9|12688.4|12687.5|12693.3|12692.3|12687.4|12685.9|256
1734368400000|2024-12-16 17:00:00|12688.3|12687.4|12686.1|12685.2|12688.7|12687.8|12684.4|12683.5|187
1734368700000|2024-12-16 17:05:00|12686.2|12685.3|12691.9|12691|12693.6|12692.7|12684.6|12683.7|308
1734369000000|2024-12-16 17:10:00|12691.8|12690.9|12689.4|12688.5|12692.2|12691.3|12687.4|12686.3|210
1734369300000|2024-12-16 17:15:00|12689.5|12688.6|12693.3|12691.8|12695.3|12694|12688.6|12687.1|331
1734369600000|2024-12-16 17:20:00|12693.2|12691.7|12686.8|12685.9|12693.4|12692.2|12686.5|12685.4|236
1734369900000|2024-12-16 17:25:00|12686.7|12685.8|12687.4|12686.5|12688.9|12687.7|12684.9|12684|231
1734370200000|2024-12-16 17:30:00|12687.3|12686.4|12683.9|12683|12689.6|12688.7|12683.9|12683|253
1734370500000|2024-12-16 17:35:00|12683.8|12682.9|12680.3|12678.8|12685.3|12683.8|12679.7|12678|250
1734370800000|2024-12-16 17:40:00|12680.2|12678.7|12684.6|12683.1|12685.5|12684|12679.7|12678.2|254
1734371100000|2024-12-16 17:45:00|12684|12682.5|12682.3|12680.8|12685.1|12683.6|12681.9|12680.4|144
1734371400000|2024-12-16 17:50:00|12682.1|12680.6|12684.1|12682.6|12684.1|12682.6|12681|12679.5|151
1734371700000|2024-12-16 17:55:00|12684.2|12682.7|12683.1|12681.6|12686|12684.5|12682.7|12681.2|240
1734372000000|2024-12-16 18:00:00|12683|12681.5|12684.1|12682.6|12685.3|12683.8|12681.9|12680.4|267
1734372300000|2024-12-16 18:05:00|12683.9|12682.4|12688.3|12687.4|12688.9|12688|12683.9|12682.3|105
1734372600000|2024-12-16 18:10:00|12688.8|12687.9|12689.7|12688.2|12691.5|12690.2|12688.8|12687.9|84
1734372900000|2024-12-16 18:15:00|12689.6|12688.1|12688|12686.5|12689.6|12688.1|12687.3|12685.8|104
1734373200000|2024-12-16 18:20:00|12688.1|12686.6|12691.4|12689.9|12691.6|12690.4|12687.5|12686|130
1734373500000|2024-12-16 18:25:00|12691.6|12690.1|12687.3|12685.8|12691.6|12690.4|12686.1|12685.2|138
1734373800000|2024-12-16 18:30:00|12687.2|12685.7|12687.1|12686.2|12687.9|12687|12686.1|12684.7|106
1734374100000|2024-12-16 18:35:00|12687.2|12686.3|12684.3|12683.4|12689|12688.1|12684|12683.1|121
1734374400000|2024-12-16 18:40:00|12684.1|12683.2|12685.8|12684.9|12687.7|12686.2|12683.6|12682.7|129
1734374700000|2024-12-16 18:45:00|12685.9|12685|12686|12685.1|12688.6|12687.1|12685.8|12684.9|96
1734375000000|2024-12-16 18:50:00|12686.3|12685.4|12689.2|12688.3|12689.6|12688.6|12686|12684.9|99
1734375300000|2024-12-16 18:55:00|12688.9|12688|12697|12696.1|12699.5|12698.2|12688.3|12687.4|281
1734375600000|2024-12-16 19:00:00|12697.4|12695.9|12693.5|12692.6|12699.1|12698.1|12692.7|12691.8|292
1734375900000|2024-12-16 19:05:00|12693.6|12692.7|12695.6|12694.1|12696.3|12694.8|12692.5|12691.6|152
1734376200000|2024-12-16 19:10:00|12695.7|12694.2|12692.5|12691.6|12696|12694.5|12691.5|12690.6|127
1734376500000|2024-12-16 19:15:00|12692.4|12691.5|12690.9|12689.4|12693.4|12692.5|12690.7|12689.2|135
1734376800000|2024-12-16 19:20:00|12691.1|12689.6|12689.4|12688.5|12691.9|12691|12688.7|12687.8|102
1734377100000|2024-12-16 19:25:00|12689.5|12688.6|12690.6|12689.7|12690.6|12689.7|12688.4|12687.2|103
1734377400000|2024-12-16 19:30:00|12690.7|12689.8|12688.9|12687.4|12690.9|12690|12688.2|12686.7|105
1734377700000|2024-12-16 19:35:00|12688.6|12687.1|12683.1|12681.6|12688.7|12687.2|12682.9|12681.4|171
1734378000000|2024-12-16 19:40:00|12682.8|12681.3|12681.3|12680.4|12683.7|12682.2|12680.5|12679.6|132
1734378300000|2024-12-16 19:45:00|12681.4|12680.5|12681.4|12680.5|12681.6|12680.6|12678.1|12677.2|83
1734378600000|2024-12-16 19:50:00|12681.3|12680.4|12684.8|12683.3|12684.9|12683.4|12680.5|12679.3|94
1734378900000|2024-12-16 19:55:00|12684.5|12683.6|12684.3|12683.4|12686.1|12684.6|12683.6|12682.7|158
1734379200000|2024-12-16 20:00:00|12684.4|12683.5|12683.4|12682.5|12685.8|12684.3|12683.3|12681.9|144
1734379500000|2024-12-16 20:05:00|12683.5|12682.6|12685.6|12684.7|12686.2|12685.3|12683.5|12682.6|93
1734379800000|2024-12-16 20:10:00|12685.5|12684.6|12684.3|12683.4|12686.8|12685.9|12684.3|12683.4|70
1734380100000|2024-12-16 20:15:00|12684.2|12683.3|12684.6|12683.7|12685.5|12684.6|12683.4|12682.5|108
1734380400000|2024-12-16 20:20:00|12684.5|12683.6|12684.8|12683.3|12685|12683.7|12682.8|12681.9|81
1734380700000|2024-12-16 20:25:00|12684.9|12683.4|12684.5|12683.6|12685.1|12684.2|12682.5|12681.1|115
1734381000000|2024-12-16 20:30:00|12684.4|12683.5|12685.6|12684.7|12685.6|12684.7|12684.3|12683.4|89
1734381300000|2024-12-16 20:35:00|12685.5|12684.6|12683.7|12682.8|12685.6|12684.7|12683.7|12682.8|105
1734381600000|2024-12-16 20:40:00|12683.8|12682.9|12681.4|12680.5|12684.6|12683.7|12680.7|12679.8|96
1734381900000|2024-12-16 20:45:00|12681.3|12680.4|12681.2|12680.3|12682.3|12681.4|12679.9|12679|85
1734382200000|2024-12-16 20:50:00|12681.3|12680.4|12682.5|12681.6|12683.4|12682.5|12681.3|12680.4|152
1734382500000|2024-12-16 20:55:00|12682.6|12681.7|12683.5|12682.6|12687.1|12685.3|12682.5|12681.6|234
1734382800000|2024-12-16 21:00:00|12683.4|12682.5|12683.4|12682.5|12685.4|12684.5|12683.4|12681.8|90
1734383100000|2024-12-16 21:05:00|12683.5|12682.6|12681.2|12679.7|12683.6|12682.7|12681.1|12679.6|31
1734383400000|2024-12-16 21:10:00|12681.3|12680.4|12681.9|12681|12682.7|12681.6|12681.1|12680|70
1734383700000|2024-12-16 21:15:00|12681.8|12680.9|12680.4|12679.5|12682.1|12681|12680.3|12679.4|47
1734384000000|2024-12-16 21:20:00|12680.1|12679.2|12681.9|12681|12681.9|12681|12679.5|12678.6|66
1734384300000|2024-12-16 21:25:00|12681.5|12680.6|12683.2|12682.3|12684.2|12683.2|12681.5|12680.6|96
1734384600000|2024-12-16 21:30:00|12683.3|12682.4|12684.2|12683.3|12684.4|12683.5|12683.1|12682.2|59
1734384900000|2024-12-16 21:35:00|12684.3|12683.4|12683.7|12682.8|12684.3|12683.4|12683.2|12682.2|65
1734385200000|2024-12-16 21:40:00|12683.5|12682.6|12684.5|12683.6|12685|12684.1|12683.4|12682.5|73
1734385500000|2024-12-16 21:45:00|12684.4|12683.5|12685.8|12684.3|12686.1|12684.6|12683.7|12682.2|163
1734385800000|2024-12-16 21:50:00|12686.1|12684.6|12686.7|12685.2|12687.5|12686|12685.6|12684.1|135
1734386100000|2024-12-16 21:55:00|12687.1|12684.7|12685.3|12679.4|12688.2|12685.1|12684.9|12678.4|296
1734386400000|2024-12-16 22:00:00|12685.2|12678.5|12686.5|12674.6|12690|12678.5|12685.2|12674.6|6
1734386700000|2024-12-16 22:05:00|12685.8|12673.9|12685.8|12673.9|12686.4|12674.5|12685.5|12673.6|25
1734387000000|2024-12-16 22:10:00|12685.9|12674|12686|12674.1|12686.5|12674.6|12685.8|12673.9|13
1734387300000|2024-12-16 22:15:00|12687.7|12675.8|12687.9|12676.5|12687.9|12676.7|12687.5|12675.6|41
1734387600000|2024-12-16 22:20:00|12688|12676.4|12687|12677.2|12688.5|12677.2|12687|12676.4|29
1734387900000|2024-12-16 22:25:00|12687.1|12677.5|12686.4|12676|12687.7|12677.7|12686.4|12675.9|21
1734388200000|2024-12-16 22:30:00|12687.2|12675.5|12686.6|12674.8|12687.4|12675.8|12685.7|12674.5|102
1734388500000|2024-12-16 22:35:00|12685.7|12674.9|12686.7|12674.8|12687.2|12675.9|12685.5|12673.8|151
1734388800000|2024-12-16 22:40:00|12686.6|12674.7|12685.8|12675.4|12686.8|12675.4|12685.6|12673.8|134
1734389100000|2024-12-16 22:45:00|12684|12677.5|12684.6|12675.1|12688.6|12679.5|12684|12675.1|102
1734389400000|2024-12-16 22:50:00|12684.7|12674.9|12685.1|12675|12685.4|12675.1|12684.6|12674.6|122
1734389700000|2024-12-16 22:55:00|12685.2|12674.8|12685.3|12675.5|12685.9|12675.5|12685|12674.6|159
1734390000000|2024-12-16 23:00:00|12684.5|12674.9|12685.4|12681.4|12688|12682.6|12684.5|12673.5|322
1734390300000|2024-12-16 23:05:00|12685|12681.8|12684.4|12682.9|12685.1|12683.2|12684.1|12681.8|51
1734390600000|2024-12-16 23:10:00|12684.8|12682.4|12687.3|12685.8|12687.4|12685.9|12684.4|12681.9|81
1734390900000|2024-12-16 23:15:00|12687.4|12685.9|12687.8|12686.3|12688.7|12687|12687.3|12685.8|33
1734391200000|2024-12-16 23:20:00|12687.7|12686.2|12688.7|12686.4|12688.8|12687.3|12687.7|12686.2|43
1734391500000|2024-12-16 23:25:00|12688.6|12686.6|12688.7|12687.2|12689.3|12687.8|12688|12686.5|50
1734391800000|2024-12-16 23:30:00|12688.6|12687.1|12687.8|12686.3|12688.8|12687.3|12687.7|12686.2|22
1734392100000|2024-12-16 23:35:00|12687.9|12686.4|12688.8|12687.3|12689.2|12687.3|12687.9|12686.4|22
1734392400000|2024-12-16 23:40:00|12689.7|12688.2|12689.8|12688.3|12689.8|12688.3|12689.5|12688|30
1734392700000|2024-12-16 23:45:00|12689.7|12688.2|12690.6|12689.1|12690.8|12689.3|12689.7|12688.2|32
1734393000000|2024-12-16 23:50:00|12690.5|12689|12691.6|12690.1|12692.5|12691|12690.5|12689|37
1734393300000|2024-12-16 23:55:00|12691.7|12690.2|12690.6|12689.7|12692.6|12691.1|12690.6|12689.7|56
1734393600000|2024-12-17 00:00:00|12690.5|12689.6|12694|12692.5|12694.8|12693.3|12690.5|12689|119
1734393900000|2024-12-17 00:05:00|12694.3|12692.8|12693.9|12692.4|12694.8|12693.6|12693.7|12692.2|62
1734394200000|2024-12-17 00:10:00|12694.1|12692.6|12693.1|12691.6|12694.4|12692.9|12692.7|12691.2|81
1734394500000|2024-12-17 00:15:00|12693.2|12691.7|12695|12694.1|12695|12694.1|12693.1|12691.6|70
1734394800000|2024-12-17 00:20:00|12695.2|12694.3|12695.7|12694.2|12695.9|12694.6|12694.3|12693.1|125
1734395100000|2024-12-17 00:25:00|12695.6|12694.1|12695.5|12694|12695.8|12694.3|12694.7|12693.2|42
1734395400000|2024-12-17 00:30:00|12695.4|12693.9|12694.6|12693.1|12695.5|12694|12693.7|12692.2|90
1734395700000|2024-12-17 00:35:00|12694.7|12693.2|12693.1|12692.2|12694.8|12693.3|12691.9|12690.8|113
1734396000000|2024-12-17 00:40:00|12693.3|12692.4|12693.3|12692.4|12694.7|12693.6|12692.7|12691.8|98
1734396300000|2024-12-17 00:45:00|12693.6|12692.1|12693.7|12692.8|12694.4|12693.5|12692.5|12691.6|96
1734396600000|2024-12-17 00:50:00|12693.8|12692.9|12698.5|12697|12699.2|12697.8|12693.7|12692.8|220
1734396900000|2024-12-17 00:55:00|12699.2|12697.7|12694.8|12693.9|12699.2|12697.7|12694.5|12693.6|143
1734397200000|2024-12-17 01:00:00|12695.1|12694.2|12695.7|12694.8|12696.6|12695.7|12693.8|12692.9|213
1734397500000|2024-12-17 01:05:00|12695.9|12695|12692|12691.1|12696.5|12695.6|12691.5|12690.6|159
1734397800000|2024-12-17 01:10:00|12691.9|12691|12692.1|12691.2|12692.8|12691.9|12690.9|12690|146
1734398100000|2024-12-17 01:15:00|12692.3|12691.4|12690.6|12689.7|12693.9|12693|12690.6|12689.7|189
1734398400000|2024-12-17 01:20:00|12690.5|12689.6|12690.9|12690|12692.2|12691.3|12690.4|12689.4|139
1734398700000|2024-12-17 01:25:00|12691|12690.1|12689.7|12688.8|12691.4|12690.5|12688.8|12687.9|107
1734399000000|2024-12-17 01:30:00|12690|12689.1|12691.3|12690.4|12691.5|12690.6|12688.9|12688|136
1734399300000|2024-12-17 01:35:00|12691.2|12690.3|12690.5|12689.6|12691.7|12690.8|12690.1|12689.2|108
1734399600000|2024-12-17 01:40:00|12690.4|12689.5|12689.8|12688.9|12690.9|12690|12688.2|12687.3|167
1734399900000|2024-12-17 01:45:00|12689.7|12688.8|12690.5|12689.6|12690.6|12689.7|12688.7|12687.8|95
1734400200000|2024-12-17 01:50:00|12691|12690.1|12690.7|12689.8|12691.5|12690.2|12690.5|12689|105
1734400500000|2024-12-17 01:55:00|12691|12690.1|12690.1|12689.2|12691|12690.1|12688.4|12687.2|119
1734400800000|2024-12-17 02:00:00|12689.6|12688.7|12690.9|12690|12690.9|12690|12688.3|12687.4|92
1734401100000|2024-12-17 02:05:00|12691.1|12690.2|12692.8|12691.9|12692.8|12691.9|12690.5|12689.3|92
1734401400000|2024-12-17 02:10:00|12692.7|12691.8|12697.6|12696.1|12697.9|12696.6|12691.4|12690.5|142
1734401700000|2024-12-17 02:15:00|12697.5|12696|12697.1|12696.2|12698.3|12697.4|12696.7|12695.8|80
1734402000000|2024-12-17 02:20:00|12697|12696.1|12694.7|12693.8|12697.1|12696.2|12694.5|12693.6|89
1734402300000|2024-12-17 02:25:00|12694.9|12694|12696|12695.1|12696.3|12695.4|12694.6|12693.7|112
1734402600000|2024-12-17 02:30:00|12695.9|12695|12694.2|12693.3|12695.9|12695|12692.7|12691.8|97
1734402900000|2024-12-17 02:35:00|12694.3|12693.4|12693.7|12692.8|12695.2|12694.3|12693.6|12692.7|66
1734403200000|2024-12-17 02:40:00|12693.8|12692.9|12692.9|12691.4|12693.8|12692.9|12691.9|12691|96
1734403500000|2024-12-17 02:45:00|12693|12691.5|12691.8|12690.3|12693.8|12692.8|12691.4|12690.3|128
1734403800000|2024-12-17 02:50:00|12691.9|12690.4|12689.8|12688.3|12691.9|12690.4|12689.3|12687.8|110
1734404100000|2024-12-17 02:55:00|12689.9|12688.4|12689.6|12688.1|12691.1|12689.6|12688.9|12687.4|158
1734404400000|2024-12-17 03:00:00|12689.2|12687.7|12691.2|12690.3|12691.9|12690.7|12689|12687.5|131
1734404700000|2024-12-17 03:05:00|12691.3|12690.4|12688.5|12687|12691.4|12690.5|12688.2|12686.7|135
1734405000000|2024-12-17 03:10:00|12688.3|12686.8|12688.7|12687.2|12689.1|12687.6|12688.2|12686.7|63
1734405300000|2024-12-17 03:15:00|12688.8|12687.3|12687.9|12686.4|12690.1|12688.6|12687.9|12686.4|128
1734405600000|2024-12-17 03:20:00|12688|12686.5|12686.6|12685.7|12688.3|12686.8|12686.6|12685.4|84
1734405900000|2024-12-17 03:25:00|12686.4|12685.5|12688.7|12687.8|12689.2|12688.3|12685.9|12685|143
1734406200000|2024-12-17 03:30:00|12688.6|12687.7|12689.4|12688.5|12689.4|12688.5|12687.5|12686.6|61
1734406500000|2024-12-17 03:35:00|12689.2|12688.3|12687.5|12686.6|12689.2|12688.3|12687.4|12686.3|73
1734406800000|2024-12-17 03:40:00|12687.6|12686.7|12685.3|12684.4|12687.6|12686.7|12685.2|12684.3|62
1734407100000|2024-12-17 03:45:00|12685.2|12684.3|12683.2|12682.3|12685.2|12684.3|12683.1|12682.2|82
1734407400000|2024-12-17 03:50:00|12683.3|12682.4|12683.5|12682.6|12684.3|12683.4|12682.7|12681.7|68
1734407700000|2024-12-17 03:55:00|12683.4|12682.5|12683.6|12682.7|12683.6|12682.7|12682.8|12681.9|75
1734408000000|2024-12-17 04:00:00|12683.5|12682.6|12682.1|12681.2|12684.2|12683.3|12682.1|12681|53
1734408300000|2024-12-17 04:05:00|12682.4|12680.9|12683.6|12682.1|12683.8|12682.9|12681.6|12680.1|46
1734408600000|2024-12-17 04:10:00|12683.5|12682|12682.7|12681.8|12683.6|12682.5|12682.6|12681.3|70
1734408900000|2024-12-17 04:15:00|12682.6|12681.7|12683.3|12682.4|12683.6|12682.4|12681.7|12680.8|55
1734409200000|2024-12-17 04:20:00|12683.4|12682.5|12684.8|12683.3|12685.2|12683.8|12683.4|12682.5|54
1734409500000|2024-12-17 04:25:00|12684.9|12683.4|12683.6|12682.7|12684.9|12683.7|12683.5|12682.5|59
1734409800000|2024-12-17 04:30:00|12683.5|12682.6|12684.4|12683.5|12684.9|12683.8|12683.4|12681.9|68
1734410100000|2024-12-17 04:35:00|12684.8|12683.3|12683.7|12682.8|12684.9|12683.6|12683.4|12682.5|80
1734410400000|2024-12-17 04:40:00|12683.9|12683|12681.8|12680.9|12684.2|12683.3|12681.5|12680.2|53
1734410700000|2024-12-17 04:45:00|12681.7|12680.8|12682.5|12681.6|12683|12681.8|12681.7|12680.3|70
1734411000000|2024-12-17 04:50:00|12682.4|12681.5|12681.6|12680.1|12682.9|12681.7|12681.4|12680.1|92
1734411300000|2024-12-17 04:55:00|12681.4|12680.5|12679.8|12678.3|12681.6|12680.7|12679.4|12678.2|70
1734411600000|2024-12-17 05:00:00|12679.7|12678.2|12678.8|12677.3|12679.8|12678.3|12678.7|12677.2|66
1734411900000|2024-12-17 05:05:00|12678.7|12677.2|12678.7|12677.2|12679.7|12678.2|12677.9|12676.4|71
1734412200000|2024-12-17 05:10:00|12678.8|12677.3|12679.8|12678.3|12680|12678.5|12678.6|12677.1|54
1734412500000|2024-12-17 05:15:00|12680|12678.5|12677.7|12676.2|12680|12678.5|12677.7|12676.2|61
1734412800000|2024-12-17 05:20:00|12677.9|12676.4|12680|12678.5|12680|12678.5|12677.7|12676.2|98
1734413100000|2024-12-17 05:25:00|12679.9|12678.4|12680.6|12679.1|12681|12679.5|12678.5|12677|125
1734413400000|2024-12-17 05:30:00|12680.7|12679.2|12675.7|12674.2|12681.6|12680.1|12675.7|12673.8|149
1734413700000|2024-12-17 05:35:00|12676.5|12675|12675.5|12674.6|12676.5|12675.3|12675.4|12673.9|98
1734414000000|2024-12-17 05:40:00|12675.4|12674.5|12676.8|12675.9|12677.9|12677|12675.2|12674|118
1734414300000|2024-12-17 05:45:00|12676.6|12675.7|12676.4|12674.9|12677.1|12676.2|12675.8|12674.8|94
1734414600000|2024-12-17 05:50:00|12676.8|12675.3|12676.2|12675.3|12677.4|12676.5|12675.4|12674.5|106
1734414900000|2024-12-17 05:55:00|12676.1|12675.2|12675.1|12674.2|12676.1|12675.2|12673|12672.1|186
1734415200000|2024-12-17 06:00:00|12675.2|12674.3|12677.3|12676.4|12678.4|12677.5|12675.2|12674.3|110
1734415500000|2024-12-17 06:05:00|12677.8|12676.9|12675.9|12674.4|12677.9|12676.9|12675.9|12674.4|90
1734415800000|2024-12-17 06:10:00|12675.8|12674.3|12674.2|12673.3|12677|12676.1|12674.2|12673.1|98
1734416100000|2024-12-17 06:15:00|12674.1|12673.2|12672.2|12671.3|12674.5|12673.2|12672.2|12670.9|102
1734416400000|2024-12-17 06:20:00|12672.3|12671.4|12668.9|12668|12673.2|12672.2|12668.7|12667.3|169
1734416700000|2024-12-17 06:25:00|12669|12668.1|12669.4|12667.9|12670.4|12668.9|12668.4|12667.2|120
1734417000000|2024-12-17 06:30:00|12669.3|12667.8|12670.9|12669.4|12671.5|12670|12668.8|12667.3|133
1734417300000|2024-12-17 06:35:00|12670.8|12669.3|12670.9|12669.4|12671.5|12670|12668.5|12667.2|176
1734417600000|2024-12-17 06:40:00|12670.5|12669|12670.1|12668.6|12672.3|12671|12669.8|12668.3|125
1734417900000|2024-12-17 06:45:00|12670|12668.5|12669.6|12668.1|12671.4|12669.9|12668.1|12666.6|205
1734418200000|2024-12-17 06:50:00|12669.4|12667.9|12667.9|12666.4|12670.1|12668.6|12667.6|12666.1|127
1734418500000|2024-12-17 06:55:00|12668|12666.5|12674.2|12667.9|12674.2|12670.8|12666.8|12665.3|296
1734418800000|2024-12-17 07:00:00|12679.7|12667.8|12692.9|12690.7|12696.5|12694.1|12677.6|12667.8|570
1734419100000|2024-12-17 07:05:00|12691.6|12690.1|12692.7|12691.2|12693|12691.8|12688.7|12687.8|321
1734419400000|2024-12-17 07:10:00|12692.5|12691|12698.2|12697.3|12698.6|12697.7|12691|12689.8|386
1734419700000|2024-12-17 07:15:00|12697.7|12696.8|12698.5|12697.6|12700.3|12699.1|12696.5|12695.6|326
1734420000000|2024-12-17 07:20:00|12698.9|12698|12698.6|12697.7|12699.7|12698.8|12696.4|12695.5|240
1734420300000|2024-12-17 07:25:00|12698.7|12697.8|12698.4|12697.5|12699.9|12699|12696.3|12695.4|156
1734420600000|2024-12-17 07:30:00|12698.3|12697.4|12703|12702.1|12707.4|12706.5|12698.2|12697.3|453
1734420900000|2024-12-17 07:35:00|12702.9|12702|12701.9|12701|12704.2|12703.3|12701.6|12700.7|211
1734421200000|2024-12-17 07:40:00|12702.1|12701.2|12703|12702.1|12706.3|12705.1|12701.8|12700.6|186
1734421500000|2024-12-17 07:45:00|12702.7|12701.8|12703.8|12702.9|12705.4|12704.5|12702|12701.1|220
1734421800000|2024-12-17 07:50:00|12703.7|12702.8|12701|12699.5|12704.1|12703.2|12700.6|12699.3|187
1734422100000|2024-12-17 07:55:00|12700.7|12699.8|12699.2|12698.3|12701.4|12700.5|12698.3|12697.4|228
1734422400000|2024-12-17 08:00:00|12699.1|12698.2|12705.3|12704.4|12705.9|12705|12699.1|12698.2|366
1734422700000|2024-12-17 08:05:00|12705.2|12704.3|12699.8|12698.9|12706.8|12705.9|12699.6|12698.7|353
1734423000000|2024-12-17 08:10:00|12699.4|12698.5|12694.4|12693.5|12701.9|12701|12692.1|12690.6|318
1734423300000|2024-12-17 08:15:00|12694.3|12693.4|12691.9|12691|12696|12694.6|12691.8|12690.9|338
1734423600000|2024-12-17 08:20:00|12691.7|12690.8|12691.6|12690.7|12695.8|12694.9|12691|12690.1|207
1734423900000|2024-12-17 08:25:00|12691.2|12690.3|12690|12689.1|12691.3|12690.3|12688|12687.1|266
1734424200000|2024-12-17 08:30:00|12689.9|12689|12685.8|12684.9|12690.5|12689.6|12685.6|12684.7|310
1734424500000|2024-12-17 08:35:00|12685.2|12684.3|12685.6|12684.7|12687.8|12686.9|12683.6|12682.7|241
1734424800000|2024-12-17 08:40:00|12685.7|12684.8|12693.4|12692.5|12693.9|12693|12684.7|12683.8|275
1734425100000|2024-12-17 08:45:00|12693.3|12692.4|12695.1|12694.2|12696|12695.1|12692.9|12692|302
1734425400000|2024-12-17 08:50:00|12695|12694.1|12696.6|12695.7|12697.6|12696.2|12693.4|12691.9|273
1734425700000|2024-12-17 08:55:00|12696.7|12695.8|12693.5|12692|12698.4|12696.9|12691.8|12690.7|208
1734426000000|2024-12-17 09:00:00|12693.4|12691.9|12689.4|12688.5|12693.7|12692.2|12685.8|12684.7|448
1734426300000|2024-12-17 09:05:00|12689.6|12688.7|12691|12690.1|12693.1|12692.2|12688.9|12688|235
1734426600000|2024-12-17 09:10:00|12691.2|12690.3|12691.2|12690.3|12691.8|12690.9|12688.9|12688|218
1734426900000|2024-12-17 09:15:00|12691.1|12690.2|12692.1|12691.2|12693.7|12692.8|12689.6|12688.7|195
1734427200000|2024-12-17 09:20:00|12691.7|12690.8|12688.9|12688|12693.5|12692|12687.6|12686.7|203
1734427500000|2024-12-17 09:25:00|12688.4|12687.5|12692.1|12691.2|12692.7|12691.8|12688.2|12687.3|198
1734427800000|2024-12-17 09:30:00|12691.8|12690.9|12691.3|12690.4|12691.9|12691|12689.3|12688.4|169
1734428100000|2024-12-17 09:35:00|12691.4|12690.5|12686.9|12686|12692.2|12691.3|12686.8|12685.9|184
1734428400000|2024-12-17 09:40:00|12687.5|12686.6|12690.3|12689.4|12691.6|12690.7|12686.6|12685.7|234
1734428700000|2024-12-17 09:45:00|12690.5|12689.6|12692.2|12691.3|12694.3|12693.4|12690.2|12689.3|206
1734429000000|2024-12-17 09:50:00|12692.1|12691.2|12692.7|12691.8|12695.9|12695|12691.3|12690.4|209
1734429300000|2024-12-17 09:55:00|12693|12692.1|12687.8|12686.3|12694.2|12693.3|12685.1|12684.2|294
1734429600000|2024-12-17 10:00:00|12688.2|12686.7|12687.4|12686.5|12691|12690.1|12685.6|12684.7|324
1734429900000|2024-12-17 10:05:00|12687.5|12686.6|12682.4|12681.5|12687.7|12686.8|12682|12680.9|229
1734430200000|2024-12-17 10:10:00|12682.3|12681.4|12685.7|12684.8|12685.7|12684.8|12679.8|12678.5|275
1734430500000|2024-12-17 10:15:00|12685.9|12685|12678.8|12677.9|12686|12685.1|12677.6|12676.7|278
1734430800000|2024-12-17 10:20:00|12678.4|12677.5|12673.8|12672.9|12678.4|12677.5|12671.2|12670.3|237
1734431100000|2024-12-17 10:25:00|12673.4|12672.5|12678.2|12677.3|12679.1|12678|12672.8|12671.9|277
1734431400000|2024-12-17 10:30:00|12678.5|12677.6|12686.3|12684.8|12686.6|12685.4|12677.4|12676.2|257
1734431700000|2024-12-17 10:35:00|12686.2|12684.7|12688.5|12687|12688.5|12687|12684.6|12683.7|245
1734432000000|2024-12-17 10:40:00|12688.6|12687.1|12688.1|12686.6|12690|12688.5|12684.9|12684|267
1734432300000|2024-12-17 10:45:00|12688.8|12687.3|12691.3|12690.4|12693.6|12692.1|12688.8|12687.3|224
1734432600000|2024-12-17 10:50:00|12691.8|12690.9|12694.1|12692.6|12694.9|12694|12691|12689.5|220
1734432900000|2024-12-17 10:55:00|12693.9|12692.4|12694.8|12693.3|12696.2|12695.3|12692.3|12691.1|221
1734433200000|2024-12-17 11:00:00|12694.9|12693.4|12700.3|12698.8|12701.7|12700.2|12693.3|12691.8|232
1734433500000|2024-12-17 11:05:00|12700.4|12698.9|12695.4|12694.5|12700.5|12699|12695.3|12694.4|235
1734433800000|2024-12-17 11:10:00|12695.5|12694.6|12696|12695.1|12696.3|12695.4|12693.2|12692.3|202
1734434100000|2024-12-17 11:15:00|12696.1|12695.2|12694.8|12693.9|12697.6|12696.7|12694.8|12693.9|157
1734434400000|2024-12-17 11:20:00|12695|12694.1|12692.9|12692|12695|12694.1|12692.5|12691.2|200
1734434700000|2024-12-17 11:25:00|12693|12692.1|12695.1|12693.6|12695.4|12694.3|12692.8|12691.9|126
1734435000000|2024-12-17 11:30:00|12695.2|12693.7|12698|12697.1|12698.7|12697.6|12694.9|12693.7|142
1734435300000|2024-12-17 11:35:00|12697.7|12696.8|12696.2|12694.7|12698.4|12697.4|12695.2|12694.3|163
1734435600000|2024-12-17 11:40:00|12696.3|12694.8|12697|12695.5|12699.4|12698.5|12696.3|12694.8|159
1734435900000|2024-12-17 11:45:00|12696.8|12695.3|12697.7|12696.8|12697.7|12696.8|12694.2|12692.7|130
1734436200000|2024-12-17 11:50:00|12697.5|12696.6|12703.6|12702.1|12704.9|12703.5|12696.4|12695.5|193
1734436500000|2024-12-17 11:55:00|12703.5|12702|12699.7|12698.8|12704.6|12703.7|12699.6|12698.7|253
1734436800000|2024-12-17 12:00:00|12699.6|12698.7|12700.5|12699.6|12703.9|12703|12699.4|12698.5|243
1734437100000|2024-12-17 12:05:00|12700.6|12699.7|12699.4|12698.5|12700.7|12699.8|12697.6|12696.7|257
1734437400000|2024-12-17 12:10:00|12699.5|12698.6|12698.5|12697.6|12700.4|12699.5|12698.1|12697.2|207
1734437700000|2024-12-17 12:15:00|12698.6|12697.7|12696.2|12695.3|12699.2|12698.3|12694.1|12693|252
1734438000000|2024-12-17 12:20:00|12696.1|12695.2|12697.1|12696.2|12697.6|12696.4|12695.2|12693.7|147
1734438300000|2024-12-17 12:25:00|12698|12697.1|12698.9|12698|12701.5|12700.6|12697.4|12696.5|170
1734438600000|2024-12-17 12:30:00|12698.3|12697.4|12699.4|12698.5|12699.6|12698.7|12696|12695.1|148
1734438900000|2024-12-17 12:35:00|12699.5|12698.6|12703.9|12703|12706.8|12705.3|12699.2|12698.3|206
1734439200000|2024-12-17 12:40:00|12703.8|12702.9|12706|12705.1|12707.7|12706.8|12703.2|12702.3|246
1734439500000|2024-12-17 12:45:00|12705.9|12705|12705.1|12704.2|12707.1|12706.2|12704|12703.1|206
1734439800000|2024-12-17 12:50:00|12705.2|12704.3|12708.7|12707.2|12708.8|12707.6|12703.9|12703|219
1734440100000|2024-12-17 12:55:00|12708.1|12707.1|12706.9|12706|12708.1|12707.2|12703.3|12702.1|250
1734440400000|2024-12-17 13:00:00|12707|12706.1|12700.9|12700|12707.4|12706.4|12700.4|12698.9|342
1734440700000|2024-12-17 13:05:00|12700.8|12699.9|12701.8|12700.9|12703.8|12702.9|12700.2|12699.3|252
1734441000000|2024-12-17 13:10:00|12701.7|12700.8|12699.2|12697.7|12702|12701.1|12698.4|12696.9|218
1734441300000|2024-12-17 13:15:00|12699.3|12697.8|12702.7|12701.8|12703.5|12702.6|12699.1|12697.7|269
1734441600000|2024-12-17 13:20:00|12702.6|12701.7|12699.2|12698.3|12703|12702.1|12698.3|12697.4|307
1734441900000|2024-12-17 13:25:00|12699.6|12698.7|12702.7|12696.8|12703.1|12701.4|12699.4|12696.7|304
1734442200000|2024-12-17 13:30:00|12703.1|12696.5|12703.3|12702.4|12712.6|12707.7|12702.6|12696.5|668
1734442500000|2024-12-17 13:35:00|12703.4|12702.5|12703.1|12701.6|12705|12704.1|12699.8|12698.9|482
1734442800000|2024-12-17 13:40:00|12703.3|12701.8|12695.2|12693.7|12703.3|12701.8|12694.9|12693.4|383
1734443100000|2024-12-17 13:45:00|12694|12693.1|12699|12698.1|12699.3|12698.4|12692.8|12691.3|329
1734443400000|2024-12-17 13:50:00|12698.9|12698|12700.7|12699.8|12701.5|12700.6|12695.6|12694.7|298
1734443700000|2024-12-17 13:55:00|12700.8|12699.9|12702.7|12701.8|12704.8|12703.9|12700.7|12699.8|310
1734444000000|2024-12-17 14:00:00|12703.5|12702.6|12703.9|12703|12707.8|12706.9|12703.1|12702.2|440
1734444300000|2024-12-17 14:05:00|12704.1|12703.2|12706.5|12705.6|12708.3|12706.8|12699.9|12699|334
1734444600000|2024-12-17 14:10:00|12706.3|12705.4|12701.9|12700.4|12707.5|12706|12700.7|12699.8|278
1734444900000|2024-12-17 14:15:00|12702|12700.5|12700.5|12699|12704.3|12703.3|12699.7|12698.8|388
1734445200000|2024-12-17 14:20:00|12700.3|12698.8|12698.3|12697.4|12700.3|12699.3|12694.8|12693.9|355
1734445500000|2024-12-17 14:25:00|12698.1|12697.2|12698.6|12697.1|12703.2|12702|12696.4|12695.5|326
1734445800000|2024-12-17 14:30:00|12698.4|12696.9|12694.2|12693.3|12698.4|12696.9|12691.1|12690.2|444
1734446100000|2024-12-17 14:35:00|12694.3|12693.4|12687.5|12686|12694.9|12693.4|12685.9|12685|396
1734446400000|2024-12-17 14:40:00|12687.3|12685.8|12691.5|12690|12691.6|12690.1|12686.6|12685.1|469
1734446700000|2024-12-17 14:45:00|12691.6|12690.1|12692.8|12691.9|12693.9|12693|12689|12687.5|359
1734447000000|2024-12-17 14:50:00|12692.6|12691.7|12685.8|12684.3|12692.7|12691.8|12684.9|12683.4|435
1734447300000|2024-12-17 14:55:00|12685.9|12684.4|12692.8|12691.9|12694.4|12692.9|12685.8|12684.3|380
1734447600000|2024-12-17 15:00:00|12692.7|12691.8|12686.4|12685.5|12693.3|12692.4|12685.3|12683.8|272
1734447900000|2024-12-17 15:05:00|12686.7|12685.2|12697.3|12696.4|12698.3|12697.4|12686.7|12685.2|329
1734448200000|2024-12-17 15:10:00|12697.2|12696.3|12703.4|12702.5|12704|12703.1|12696.3|12695.4|337
1734448500000|2024-12-17 15:15:00|12703.6|12702.7|12713.6|12712.1|12716.5|12715.6|12703.1|12702.2|392
1734448800000|2024-12-17 15:20:00|12713.4|12711.9|12706.9|12706|12713.4|12711.9|12702.6|12701.1|367
1734449100000|2024-12-17 15:25:00|12706.6|12705.7|12704.8|12703.3|12710.2|12709.3|12703|12701.5|399
1734449400000|2024-12-17 15:30:00|12705|12703.5|12706.1|12705.2|12707.8|12706.9|12701.5|12700|359
1734449700000|2024-12-17 15:35:00|12706.3|12705.4|12707.1|12706.2|12709.5|12708.6|12702.3|12700.8|447
1734450000000|2024-12-17 15:40:00|12707.2|12706.3|12707.4|12705.9|12712.2|12711.3|12706.8|12705.3|426
1734450300000|2024-12-17 15:45:00|12707.5|12706|12707.1|12706.2|12709.5|12708.6|12702.3|12701.4|464
1734450600000|2024-12-17 15:50:00|12707|12706.1|12708.5|12707.6|12708.8|12707.6|12704|12703.1|428
1734450900000|2024-12-17 15:55:00|12708.1|12707.2|12710.7|12709.8|12711.8|12710.9|12705.5|12704.6|454
1734451200000|2024-12-17 16:00:00|12710.6|12709.7|12712.3|12711.4|12714.6|12713.7|12709.6|12708.7|458
1734451500000|2024-12-17 16:05:00|12712|12711.1|12712.6|12711.7|12713.6|12712.1|12710.6|12709.7|292
1734451800000|2024-12-17 16:10:00|12712.7|12711.8|12709|12707.5|12715.4|12713.9|12707.8|12706.3|321
1734452100000|2024-12-17 16:15:00|12709.1|12707.6|12706.2|12705.3|12710.8|12709.3|12706|12705.1|310
1734452400000|2024-12-17 16:20:00|12706.1|12705.2|12706.1|12705.2|12707.1|12706.2|12702.9|12702|262
1734452700000|2024-12-17 16:25:00|12706|12705.1|12708.1|12707.2|12711.5|12710.6|12706|12705.1|262
1734453000000|2024-12-17 16:30:00|12708|12707.1|12712.1|12711.2|12712.3|12711.4|12707.3|12706.4|269
1734453300000|2024-12-17 16:35:00|12711.9|12711|12715.2|12713.7|12715.3|12713.8|12711.2|12710.3|238
1734453600000|2024-12-17 16:40:00|12715.1|12713.6|12714|12713.1|12715.9|12715|12713.5|12712|181
1734453900000|2024-12-17 16:45:00|12713.9|12713|12715.6|12714.7|12716.6|12715.7|12713.5|12712.4|193
1734454200000|2024-12-17 16:50:00|12715.8|12714.9|12716.5|12715|12718|12717.1|12715.3|12713.8|186
1734454500000|2024-12-17 16:55:00|12716.6|12715.1|12716.9|12716|12721.7|12720.8|12715.3|12714.4|268
1734454800000|2024-12-17 17:00:00|12716.4|12715.5|12721|12720.1|12722|12721.1|12716.3|12715.4|272
1734455100000|2024-12-17 17:05:00|12721.1|12720.2|12725.2|12724.3|12729.5|12728|12720.9|12720|319
1734455400000|2024-12-17 17:10:00|12725.1|12724.2|12715.5|12714|12725.2|12724.3|12712.8|12711.9|415
1734455700000|2024-12-17 17:15:00|12715.1|12713.6|12713.2|12711.7|12716.9|12715.8|12713.1|12711.7|277
1734456000000|2024-12-17 17:20:00|12713.3|12711.8|12713.8|12712.9|12715.8|12714.9|12710.9|12710|227
1734456300000|2024-12-17 17:25:00|12713.7|12712.8|12719.8|12718.9|12720|12719.1|12712.8|12711.9|210
1734456600000|2024-12-17 17:30:00|12720|12719.1|12719.6|12718.7|12720.7|12719.8|12718.2|12717|201
1734456900000|2024-12-17 17:35:00|12719.8|12718.9|12720.1|12719.2|12720.1|12719.2|12717.8|12716.9|166
1734457200000|2024-12-17 17:40:00|12720.2|12719.3|12722.3|12720.8|12724.9|12724|12720|12719.1|189
1734457500000|2024-12-17 17:45:00|12722.2|12720.7|12727.3|12725.8|12727.4|12726.1|12721.3|12719.8|196
1734457800000|2024-12-17 17:50:00|12727.5|12726|12724.8|12723.9|12727.5|12726|12721.5|12720.6|252
1734458100000|2024-12-17 17:55:00|12724.9|12724|12720.6|12719.1|12725.1|12724.1|12720.6|12719.1|289
1734458400000|2024-12-17 18:00:00|12720.3|12719.4|12718|12716.5|12721.4|12720.3|12717.6|12716.1|323
1734458700000|2024-12-17 18:05:00|12717.5|12716|12722.1|12720.6|12722.3|12720.8|12716.6|12715.1|260
1734459000000|2024-12-17 18:10:00|12722.2|12720.7|12719.8|12718.9|12722.4|12720.9|12718.8|12717.8|189
1734459300000|2024-12-17 18:15:00|12719.9|12719|12717.8|12716.9|12720.8|12719.9|12717.1|12716.2|195
1734459600000|2024-12-17 18:20:00|12717.7|12716.8|12719.7|12718.8|12720|12719.1|12716|12715.1|163
1734459900000|2024-12-17 18:25:00|12719.8|12718.9|12720.8|12719.9|12721.1|12720.2|12719.2|12717.8|156
1734460200000|2024-12-17 18:30:00|12720.9|12720|12722.5|12721|12723.3|12721.8|12719.7|12718.8|154
1734460500000|2024-12-17 18:35:00|12722.6|12721.1|12726.3|12724.8|12727.8|12726.7|12721.8|12720.7|189
1734460800000|2024-12-17 18:40:00|12726.1|12724.6|12725.6|12724.1|12728.7|12727.8|12725.4|12724|229
1734461100000|2024-12-17 18:45:00|12725.9|12724.4|12719.2|12718.3|12726.5|12725|12719.2|12718.3|208
1734461400000|2024-12-17 18:50:00|12719.1|12718.2|12716.6|12715.7|12720.4|12719.5|12715.6|12714.7|350
1734461700000|2024-12-17 18:55:00|12716.5|12715.6|12716.9|12715.4|12717.1|12716.2|12714.6|12713.7|196
1734462000000|2024-12-17 19:00:00|12716.7|12715.8|12718.8|12717.9|12720.9|12720|12716.6|12715.6|288
1734462300000|2024-12-17 19:05:00|12719.1|12717.6|12718.2|12717.3|12721.9|12721|12718.1|12717.2|118
1734462600000|2024-12-17 19:10:00|12718.1|12717.2|12717.7|12716.8|12718.9|12718|12716.8|12715.8|131
1734462900000|2024-12-17 19:15:00|12717.8|12716.9|12716.8|12715.9|12719.1|12718.2|12716.3|12715.1|93
1734463200000|2024-12-17 19:20:00|12716.9|12716|12714.1|12713.2|12717.1|12716.2|12713.5|12712.6|100
1734463500000|2024-12-17 19:25:00|12714.8|12713.9|12711.9|12711|12714.8|12713.9|12711.9|12711|150
1734463800000|2024-12-17 19:30:00|12711.8|12710.9|12714.9|12714|12715.7|12714.2|12710|12709.1|135
1734464100000|2024-12-17 19:35:00|12714.8|12713.9|12715.7|12714.8|12715.7|12714.8|12713.7|12712.8|96
1734464400000|2024-12-17 19:40:00|12716.1|12715.2|12716.4|12714.9|12717.1|12716.2|12714.1|12713.2|110
1734464700000|2024-12-17 19:45:00|12716.3|12714.8|12716.4|12714.9|12716.6|12715.1|12713.8|12712.6|135
1734465000000|2024-12-17 19:50:00|12716.3|12714.8|12713.8|12712.9|12716.5|12715|12713.3|12712.4|83
1734465300000|2024-12-17 19:55:00|12713.6|12712.7|12711|12710.1|12715.4|12714.5|12711|12710.1|189
1734465600000|2024-12-17 20:00:00|12711.1|12710.2|12712.7|12711.8|12712.8|12711.9|12709.7|12708.8|128
1734465900000|2024-12-17 20:05:00|12712.8|12711.9|12713.8|12712.9|12714.2|12713.3|12712.8|12711.9|77
1734466200000|2024-12-17 20:10:00|12713.7|12712.8|12712.1|12710.6|12714.1|12713.2|12711.9|12710.4|104
1734466500000|2024-12-17 20:15:00|12712.2|12710.7|12711.9|12710.4|12712.9|12711.4|12711.1|12709.6|93
1734466800000|2024-12-17 20:20:00|12712|12710.5|12709.2|12708.3|12712.1|12710.6|12708.7|12707.8|108
1734467100000|2024-12-17 20:25:00|12709.3|12708.4|12711.8|12710.9|12712.1|12711.2|12709.2|12708.3|90
1734467400000|2024-12-17 20:30:00|12711.9|12711|12710.1|12709.2|12712.7|12711.8|12709|12708|153
1734467700000|2024-12-17 20:35:00|12710.3|12709.4|12707.7|12706.8|12710.9|12710|12707.5|12706.6|118
1734468000000|2024-12-17 20:40:00|12707.6|12706.7|12706.2|12705.3|12709.3|12708.4|12705.9|12705|76
1734468300000|2024-12-17 20:45:00|12706.7|12705.8|12704.5|12703.6|12707.1|12706.2|12703.4|12702.5|129
1734468600000|2024-12-17 20:50:00|12704.6|12703.7|12708.5|12707.6|12708.8|12707.9|12704.6|12703.7|148
1734468900000|2024-12-17 20:55:00|12708.3|12707.4|12708.9|12708|12710.7|12709.8|12706.9|12706|269
1734469200000|2024-12-17 21:00:00|12709|12708.1|12708.1|12707.2|12709.7|12708.8|12707.1|12706.2|118
1734469500000|2024-12-17 21:05:00|12708|12707.1|12708.4|12706.9|12709.4|12707.9|12708|12706.5|82
1734469800000|2024-12-17 21:10:00|12708.1|12707.2|12708.3|12706.8|12709.1|12707.6|12707.8|12706.6|84
1734470100000|2024-12-17 21:15:00|12708.4|12706.9|12710.2|12708.7|12710.4|12708.9|12708.4|12706.9|44
1734470400000|2024-12-17 21:20:00|12710.4|12708.9|12710.4|12708.9|12710.7|12709.2|12709.8|12708.5|37
1734470700000|2024-12-17 21:25:00|12710.5|12709|12710.9|12709.4|12711|12709.5|12709.9|12708.4|51
1734471000000|2024-12-17 21:30:00|12711|12709.5|12712.1|12710.6|12712.2|12711|12710.6|12709.3|42
1734471300000|2024-12-17 21:35:00|12711.7|12710.8|12712.9|12712|12713.1|12712|12711.7|12710.6|73
1734471600000|2024-12-17 21:40:00|12712.8|12711.9|12714.7|12713.8|12714.9|12714|12712.8|12711.9|65
1734471900000|2024-12-17 21:45:00|12715|12713.5|12713.9|12712.4|12715.5|12714.1|12713.7|12712.2|46
1734472200000|2024-12-17 21:50:00|12713.8|12712.3|12713.3|12711.8|12714.5|12712.7|12713.2|12711.5|50
1734472500000|2024-12-17 21:55:00|12713.8|12711.4|12713.7|12705.8|12716.9|12712.4|12713.4|12705.7|142
1734472800000|2024-12-17 22:00:00|12714.1|12703|12715|12703.1|12718|12706.1|12714.1|12703|9
1734473100000|2024-12-17 22:05:00|12714.5|12702.6|12715.2|12703.3|12715.3|12703.4|12713.1|12701.2|38
1734473400000|2024-12-17 22:10:00|12715.4|12703.5|12720.8|12708.9|12723.7|12711.8|12715.4|12703.5|81
1734473700000|2024-12-17 22:15:00|12722.5|12710.6|12721.3|12709.4|12722.5|12710.6|12721.2|12709.3|53
1734474000000|2024-12-17 22:20:00|12721.2|12709.3|12721.7|12709.8|12721.8|12709.9|12715.9|12708|109
1734474300000|2024-12-17 22:25:00|12721.9|12710|12720.4|12710.4|12725.3|12713.4|12714.9|12703|118
1734474600000|2024-12-17 22:30:00|12721.5|12709.6|12720.4|12709.2|12722.4|12710.5|12720|12708.1|45
1734474900000|2024-12-17 22:35:00|12720.3|12709.1|12718.2|12709.2|12720.3|12709.6|12718.1|12707.7|104
1734475200000|2024-12-17 22:40:00|12718.3|12709.3|12718.5|12708.9|12718.6|12709.5|12718|12708.7|52
1734475500000|2024-12-17 22:45:00|12718.2|12709|12718.3|12708.9|12718.9|12709.2|12718.2|12708.9|42
1734475800000|2024-12-17 22:50:00|12718.5|12709|12717.5|12705.9|12718.8|12709|12717.5|12705.8|85
1734476100000|2024-12-17 22:55:00|12717.7|12706.1|12717|12705.8|12717.8|12707.1|12716.6|12704.7|129
1734476400000|2024-12-17 23:00:00|12715.9|12709.1|12713.2|12709.3|12720.4|12710.6|12713.2|12705.9|96
1734476700000|2024-12-17 23:05:00|12712.7|12709.7|12712.6|12710.2|12713.4|12710.4|12711.9|12708.5|101
1734477000000|2024-12-17 23:10:00|12711.7|12709.3|12712.1|12710.6|12712.8|12711|12711|12709|54
1734477300000|2024-12-17 23:15:00|12712|12710.5|12713.3|12711.8|12713.3|12711.8|12711.8|12710.3|47
1734477600000|2024-12-17 23:20:00|12713.2|12711.7|12713.3|12711.8|12714.4|12712.9|12712.5|12711|49
1734477900000|2024-12-17 23:25:00|12713.2|12711.7|12713.3|12711.8|12713.4|12711.9|12712.6|12711.1|48
1734478200000|2024-12-17 23:30:00|12713.4|12711.9|12714.3|12712.8|12714.5|12713|12713.3|12711.8|32
1734478500000|2024-12-17 23:35:00|12714.2|12712.7|12714.3|12712.8|12714.5|12713|12714.1|12712.6|27
1734478800000|2024-12-17 23:40:00|12714.4|12712.9|12713.3|12711.8|12714.5|12713|12713.2|12711.7|35
1734479100000|2024-12-17 23:45:00|12713.4|12711.9|12713.3|12711.8|12713.5|12712|12713.1|12711.6|20
1734479400000|2024-12-17 23:50:00|12713.4|12711.9|12714.3|12712.8|12714.4|12712.9|12713.3|12711.8|26
1734479700000|2024-12-17 23:55:00|12714.2|12712.7|12710.8|12709.9|12714.2|12713|12710.6|12709.5|62
1734480000000|2024-12-18 00:00:00|12710.1|12709.2|12708.3|12706.8|12711|12709.5|12707.6|12706.1|143
1734480300000|2024-12-18 00:05:00|12708.4|12706.9|12710.1|12708.6|12710.8|12709.4|12708.3|12706.8|104
1734480600000|2024-12-18 00:10:00|12710.5|12709|12710.6|12709.1|12710.7|12709.6|12709.8|12708.3|70
1734480900000|2024-12-18 00:15:00|12710.4|12708.9|12712.3|12711.4|12712.7|12711.8|12710.3|12708.8|77
1734481200000|2024-12-18 00:20:00|12712.2|12711.3|12711.1|12710.2|12713.2|12711.9|12710.5|12709.6|77
1734481500000|2024-12-18 00:25:00|12711|12710.1|12713.3|12712.4|12714.2|12712.7|12711|12709.7|69
1734481800000|2024-12-18 00:30:00|12713.4|12712.5|12710.9|12710|12713.9|12712.8|12710.7|12709.7|84
1734482100000|2024-12-18 00:35:00|12711|12710.1|12712.9|12711.4|12713|12712.1|12711|12710|68
1734482400000|2024-12-18 00:40:00|12712.8|12711.3|12713.1|12712.2|12713.6|12712.7|12711.5|12710.6|113
1734482700000|2024-12-18 00:45:00|12713|12712.1|12711.8|12710.9|12713.9|12713|12711.5|12710.5|98
1734483000000|2024-12-18 00:50:00|12712.1|12711.2|12711.1|12710.2|12713.7|12712.8|12710.8|12709.9|145
1734483300000|2024-12-18 00:55:00|12711|12710.1|12711.7|12710.8|12712|12711.1|12710.4|12709.5|146
1734483600000|2024-12-18 01:00:00|12711.6|12710.7|12709.6|12708.7|12713.8|12712.9|12709.5|12708.6|138
1734483900000|2024-12-18 01:05:00|12709.7|12708.8|12708.3|12706.8|12710|12709.1|12708.1|12706.6|143
1734484200000|2024-12-18 01:10:00|12708.4|12706.9|12707.2|12706.3|12708.9|12707.4|12707.1|12705.8|128
1734484500000|2024-12-18 01:15:00|12707.3|12706.4|12709.8|12708.9|12709.9|12709|12706.3|12705.3|137
1734484800000|2024-12-18 01:20:00|12709.7|12708.8|12708.6|12707.7|12710.7|12709.8|12708.3|12707.4|86
1734485100000|2024-12-18 01:25:00|12708.3|12707.4|12707.2|12706.3|12708.3|12707.4|12706.3|12705.4|131
1734485400000|2024-12-18 01:30:00|12707|12706.1|12708.9|12707.4|12709.5|12708|12706|12704.7|155
1734485700000|2024-12-18 01:35:00|12709.3|12707.8|12708.3|12706.8|12710.2|12708.7|12707.3|12705.8|173
1734486000000|2024-12-18 01:40:00|12708.2|12706.7|12710.5|12709|12710.6|12709.1|12708|12706.5|171
1734486300000|2024-12-18 01:45:00|12710.4|12708.9|12708.1|12706.6|12710.4|12708.9|12707.6|12706.1|115
1734486600000|2024-12-18 01:50:00|12708.2|12706.7|12708.9|12708|12709.2|12708.3|12705.6|12704.1|163
1734486900000|2024-12-18 01:55:00|12709|12708.1|12711.2|12710.3|12712.1|12711|12708.5|12707.6|218
1734487200000|2024-12-18 02:00:00|12711.4|12710.5|12709|12708.1|12712.7|12711.8|12708.8|12707.9|182
1734487500000|2024-12-18 02:05:00|12708.4|12707.5|12709|12708.1|12710.9|12709.4|12708.1|12706.6|117
1734487800000|2024-12-18 02:10:00|12708.9|12708|12709.4|12708.5|12709.7|12708.8|12708.4|12707.5|123
1734488100000|2024-12-18 02:15:00|12709.3|12708.4|12706.4|12705.5|12709.3|12708.4|12705.7|12704.8|77
1734488400000|2024-12-18 02:20:00|12706|12705.1|12705.6|12704.7|12706.6|12705.7|12705|12704.1|104
1734488700000|2024-12-18 02:25:00|12705.7|12704.8|12706.4|12705.5|12706.4|12705.5|12704.7|12703.8|163
1734489000000|2024-12-18 02:30:00|12706.3|12705.4|12705|12704.1|12707.5|12706.6|12704.7|12703.7|126
1734489300000|2024-12-18 02:35:00|12705.1|12704.2|12704.8|12703.3|12706|12705.1|12703.8|12702.5|86
1734489600000|2024-12-18 02:40:00|12704.7|12703.2|12705|12703.5|12705.6|12704.1|12701.8|12700.3|169
1734489900000|2024-12-18 02:45:00|12704.9|12703.4|12705|12703.5|12705.6|12704.1|12703.8|12702.3|112
1734490200000|2024-12-18 02:50:00|12705.1|12703.6|12703.7|12702.2|12705.8|12704.5|12703.5|12702|128
1734490500000|2024-12-18 02:55:00|12703.6|12702.1|12704.6|12703.1|12705|12703.5|12703.1|12701.6|146
1734490800000|2024-12-18 03:00:00|12704.8|12703.3|12703.7|12702.2|12704.8|12703.3|12702.1|12700.6|141
1734491100000|2024-12-18 03:05:00|12703.6|12702.1|12703.3|12701.8|12704.4|12702.9|12702.2|12700.7|107
1734491400000|2024-12-18 03:10:00|12703.7|12702.2|12702.7|12701.8|12705|12703.7|12702.7|12701.8|94
1734491700000|2024-12-18 03:15:00|12702.5|12701.6|12701|12700.1|12702.6|12701.7|12700.7|12699.8|94
1734492000000|2024-12-18 03:20:00|12700.9|12700|12701|12700.1|12701.9|12701|12700.7|12699.8|104
1734492300000|2024-12-18 03:25:00|12700.9|12700|12702.6|12701.7|12703.2|12701.9|12700.7|12699.5|139
1734492600000|2024-12-18 03:30:00|12702.5|12701.6|12700.9|12700|12702.6|12701.7|12699.9|12699|118
1734492900000|2024-12-18 03:35:00|12700.7|12699.8|12701.9|12701|12702.2|12701.3|12700.6|12699.4|104
1734493200000|2024-12-18 03:40:00|12701.8|12700.9|12700.5|12699.6|12702.3|12701.4|12700.3|12699.4|58
1734493500000|2024-12-18 03:45:00|12700.2|12699.3|12701.7|12700.8|12702.4|12701.1|12699.9|12699|122
1734493800000|2024-12-18 03:50:00|12701.8|12700.9|12701.2|12700.3|12702.7|12701.8|12700.9|12700|86
1734494100000|2024-12-18 03:55:00|12701.1|12700.2|12697.5|12696.6|12701.9|12701|12696.8|12695.9|128
1734494400000|2024-12-18 04:00:00|12697.3|12696.4|12697.2|12696.3|12698.2|12697.3|12696.6|12695.7|109
1734494700000|2024-12-18 04:05:00|12697.4|12696.5|12696.8|12695.9|12697.8|12696.9|12696.6|12695.7|64
1734495000000|2024-12-18 04:10:00|12696.7|12695.8|12697.6|12696.1|12697.8|12696.8|12695.6|12694.7|95
1734495300000|2024-12-18 04:15:00|12697.3|12695.8|12697.5|12696|12698.3|12697.4|12696.8|12695.3|116
1734495600000|2024-12-18 04:20:00|12698|12696.5|12698.7|12697.2|12699.4|12697.9|12697.9|12696.4|98
1734495900000|2024-12-18 04:25:00|12698.9|12697.4|12698.9|12697.4|12699|12697.5|12697|12695.5|115
1734496200000|2024-12-18 04:30:00|12699.3|12697.8|12701.1|12699.6|12702.2|12700.7|12699.3|12697.8|95
1734496500000|2024-12-18 04:35:00|12701.2|12699.7|12703.2|12701.7|12703.6|12702.1|12701.2|12699.7|75
1734496800000|2024-12-18 04:40:00|12703.4|12701.9|12704.4|12702.9|12704.7|12703.2|12703.1|12701.6|123
1734497100000|2024-12-18 04:45:00|12704.5|12703|12704|12702.5|12704.7|12703.2|12703|12701.6|100
1734497400000|2024-12-18 04:50:00|12704.1|12702.6|12703.8|12702.3|12704.7|12703.8|12703.5|12702.3|66
1734497700000|2024-12-18 04:55:00|12704.1|12702.6|12702.6|12701.7|12704.3|12702.8|12702|12701.1|93
1734498000000|2024-12-18 05:00:00|12702.5|12701.6|12701.3|12700.4|12702.5|12701.6|12700.9|12700|151
1734498300000|2024-12-18 05:05:00|12701.4|12700.5|12700.5|12699.6|12701.4|12700.5|12700.2|12699.3|108
1734498600000|2024-12-18 05:10:00|12700.3|12699.4|12701.5|12700|12702.2|12700.7|12699.7|12698.6|115
1734498900000|2024-12-18 05:15:00|12701.6|12700.1|12700.8|12699.3|12702|12700.6|12699.8|12698.3|129
1734499200000|2024-12-18 05:20:00|12700.6|12699.1|12701.2|12699.7|12702.6|12701.2|12699.7|12698.8|179
1734499500000|2024-12-18 05:25:00|12701.1|12699.6|12701.4|12700.5|12701.8|12700.9|12699.9|12699|116
1734499800000|2024-12-18 05:30:00|12701.6|12700.7|12702.6|12701.7|12703.4|12702.5|12701.5|12700.6|119
1734500100000|2024-12-18 05:35:00|12702.7|12701.8|12702.2|12701.3|12703.5|12702.6|12701.6|12700.7|90
1734500400000|2024-12-18 05:40:00|12702.3|12701.4|12703.1|12702.2|12703.9|12703|12702.3|12701.4|91
1734500700000|2024-12-18 05:45:00|12703.2|12702.3|12704|12703.1|12704.4|12703.5|12702.5|12701.6|84
1734501000000|2024-12-18 05:50:00|12704.1|12703.2|12703.9|12702.4|12704.6|12703.2|12702.9|12701.7|119
1734501300000|2024-12-18 05:55:00|12703.7|12702.8|12703|12701.5|12703.7|12702.8|12701.4|12699.9|153
1734501600000|2024-12-18 06:00:00|12702.9|12701.4|12704.6|12703.1|12705.1|12703.6|12702.6|12701.1|86
1734501900000|2024-12-18 06:05:00|12704.5|12703|12704.5|12703|12705.6|12704.1|12704.1|12702.6|121
1734502200000|2024-12-18 06:10:00|12704.4|12702.9|12705.1|12703.6|12705.4|12703.9|12704|12702.5|89
1734502500000|2024-12-18 06:15:00|12705|12703.5|12706.2|12704.7|12707|12705.5|12704.9|12703.4|71
1734502800000|2024-12-18 06:20:00|12706.5|12705|12705.2|12704.3|12707.4|12705.9|12705|12704.1|118
1734503100000|2024-12-18 06:25:00|12705.1|12704.2|12706.3|12704.8|12707|12705.5|12705|12703.8|93
1734503400000|2024-12-18 06:30:00|12706.2|12704.7|12706.9|12705.4|12706.9|12705.4|12705.1|12703.6|78
1734503700000|2024-12-18 06:35:00|12706.8|12705.3|12707.3|12705.8|12707.8|12706.3|12706.7|12705.2|58
1734504000000|2024-12-18 06:40:00|12707.4|12705.9|12709.3|12707.8|12709.4|12707.9|12707.4|12705.9|131
1734504300000|2024-12-18 06:45:00|12709.4|12707.9|12708.9|12707.4|12709.9|12709|12708|12706.5|101
1734504600000|2024-12-18 06:50:00|12708.8|12707.3|12711.3|12709.8|12712.2|12710.7|12708.2|12706.7|125
1734504900000|2024-12-18 06:55:00|12711.2|12709.7|12718.7|12710|12721.6|12714.1|12711.2|12709.7|221
1734505200000|2024-12-18 07:00:00|12725.9|12714.9|12703.5|12702.6|12733.1|12722.1|12700.5|12692.4|516
1734505500000|2024-12-18 07:05:00|12703.6|12702.7|12703.9|12702.4|12704.7|12703.3|12699.2|12697.7|355
1734505800000|2024-12-18 07:10:00|12704|12702.5|12706|12705.1|12706.8|12705.9|12702.7|12701.8|203
1734506100000|2024-12-18 07:15:00|12705.9|12705|12707.5|12706.6|12707.6|12706.7|12703.3|12702.4|229
1734506400000|2024-12-18 07:20:00|12707.6|12706.7|12706.1|12705.2|12709.9|12709|12706.1|12705.2|180
1734506700000|2024-12-18 07:25:00|12705.7|12704.8|12704.7|12703.8|12708.6|12707.7|12704.6|12703.7|153
1734507000000|2024-12-18 07:30:00|12704.4|12703.5|12697.3|12696.4|12705|12704.1|12695.7|12694.8|262
1734507300000|2024-12-18 07:35:00|12697.1|12696.2|12695.9|12695|12698|12697.1|12695.7|12694.8|150
1734507600000|2024-12-18 07:40:00|12695.4|12694.5|12690.2|12689.3|12695.4|12694.5|12689.1|12688.2|297
1734507900000|2024-12-18 07:45:00|12690.3|12689.4|12689.1|12688.2|12692.7|12691.8|12688.9|12688|230
1734508200000|2024-12-18 07:50:00|12689|12688.1|12688.4|12687.5|12691.6|12690.1|12685.5|12684.6|318
1734508500000|2024-12-18 07:55:00|12688.7|12687.8|12692.1|12691.2|12694.2|12692.8|12687.8|12686.9|268
1734508800000|2024-12-18 08:00:00|12692|12691.1|12685.4|12684.5|12692.1|12691.2|12685.3|12684.4|331
1734509100000|2024-12-18 08:05:00|12685.5|12684.6|12682.4|12680.9|12688.5|12687.6|12680.9|12679.4|416
1734509400000|2024-12-18 08:10:00|12682.2|12680.7|12684|12682.5|12685.8|12684.3|12680.6|12679.7|307
1734509700000|2024-12-18 08:15:00|12684.1|12682.6|12686.6|12685.7|12689.5|12688.4|12683.8|12682.3|196
1734510000000|2024-12-18 08:20:00|12686.5|12685.6|12682.8|12681.9|12686.6|12685.7|12680.3|12679.4|206
1734510300000|2024-12-18 08:25:00|12683|12682.1|12687.9|12686.4|12688|12686.5|12682.2|12681.3|255
1734510600000|2024-12-18 08:30:00|12687.8|12686.3|12689.2|12688.3|12689.4|12688.5|12685.7|12684.8|248
1734510900000|2024-12-18 08:35:00|12688.9|12688|12688|12687.1|12690.3|12688.8|12688|12686.5|184
1734511200000|2024-12-18 08:40:00|12688.2|12687.3|12688.4|12687.5|12690.3|12689.4|12687.9|12687|217
1734511500000|2024-12-18 08:45:00|12688.3|12687.4|12690|12689.1|12690.7|12689.8|12686.2|12685.3|237
1734511800000|2024-12-18 08:50:00|12689.8|12688.9|12686.5|12685.6|12690|12689.1|12686.2|12685.3|201
1734512100000|2024-12-18 08:55:00|12686.4|12685.5|12687.8|12686.9|12689.9|12689|12685.1|12684.2|197
1734512400000|2024-12-18 09:00:00|12687.9|12687|12687.5|12686.6|12689.5|12688.6|12686.8|12685.9|250
1734512700000|2024-12-18 09:05:00|12687.4|12686.5|12685.3|12684.4|12687.4|12686.5|12684.5|12683.6|178
1734513000000|2024-12-18 09:10:00|12685.4|12684.5|12689.4|12688.5|12690|12689.1|12683.8|12682.9|202
1734513300000|2024-12-18 09:15:00|12689.3|12688.4|12685.6|12684.7|12689.9|12689|12684.9|12684|207
1734513600000|2024-12-18 09:20:00|12685.4|12684.5|12686.5|12685.6|12687.4|12686.5|12685.4|12684.5|136
1734513900000|2024-12-18 09:25:00|12686.4|12685.5|12685.6|12684.7|12687.2|12686.3|12684.6|12683.7|195
1734514200000|2024-12-18 09:30:00|12685.4|12684.5|12687.1|12686.2|12692.3|12691.4|12685.2|12684.3|193
1734514500000|2024-12-18 09:35:00|12686.7|12685.8|12688.2|12687.3|12689.3|12688.4|12684.6|12683.7|223
1734514800000|2024-12-18 09:40:00|12688.6|12687.7|12690.3|12689.4|12690.5|12689.5|12686.9|12685.7|233
1734515100000|2024-12-18 09:45:00|12690.6|12689.7|12690.9|12690|12691.6|12690.7|12689.1|12688.2|207
1734515400000|2024-12-18 09:50:00|12691|12690.1|12687.4|12686.5|12691.1|12690.2|12687.3|12686.4|163
1734515700000|2024-12-18 09:55:00|12687.3|12686.4|12688.1|12687.2|12688.8|12687.9|12686.5|12685.6|116
1734516000000|2024-12-18 10:00:00|12688.2|12687.3|12691.6|12690.1|12692.2|12691.1|12687.4|12686.5|204
1734516300000|2024-12-18 10:05:00|12691.5|12690|12689.2|12688.3|12691.5|12690.3|12688.3|12687.4|183
1734516600000|2024-12-18 10:10:00|12689|12688.1|12692.2|12691.3|12694.3|12693.1|12688.9|12688|196
1734516900000|2024-12-18 10:15:00|12692.3|12691.4|12695.5|12694.6|12696.8|12695.9|12692|12690.6|221
1734517200000|2024-12-18 10:20:00|12695.4|12694.5|12694.3|12693.4|12696.1|12695.2|12690.2|12689.1|200
1734517500000|2024-12-18 10:25:00|12694.4|12693.5|12693.7|12692.8|12697.4|12696.5|12693.3|12692.4|194
1734517800000|2024-12-18 10:30:00|12693.6|12692.7|12695.2|12694.3|12695.4|12694.5|12692.1|12691.2|155
1734518100000|2024-12-18 10:35:00|12695.1|12694.2|12702.2|12701.3|12704.7|12703.8|12695.1|12694.2|291
1734518400000|2024-12-18 10:40:00|12702|12701.1|12706.9|12706|12709.6|12708.7|12700.6|12699.7|332
1734518700000|2024-12-18 10:45:00|12707.1|12706.2|12705.3|12704.4|12707.9|12707|12703.4|12702.5|187
1734519000000|2024-12-18 10:50:00|12705.4|12704.5|12711.4|12710.5|12711.9|12710.8|12704.6|12703.7|251
1734519300000|2024-12-18 10:55:00|12711.6|12710.7|12718.4|12716.9|12722.7|12721.6|12711.4|12710.5|383
1734519600000|2024-12-18 11:00:00|12718.8|12717.3|12716.5|12715.6|12721.2|12719.7|12714.9|12714|270
1734519900000|2024-12-18 11:05:00|12716.7|12715.8|12720.5|12719.6|12722.8|12721.4|12716.7|12715.8|246
1734520200000|2024-12-18 11:10:00|12720.7|12719.8|12722.3|12721.4|12722.9|12722|12718.7|12717.8|247
1734520500000|2024-12-18 11:15:00|12722.7|12721.8|12714.7|12713.2|12722.7|12721.8|12713.7|12712.2|234
1734520800000|2024-12-18 11:20:00|12714.5|12713|12713.7|12712.8|12717.4|12716.2|12713.2|12712.3|199
1734521100000|2024-12-18 11:25:00|12714.1|12713.2|12715.8|12714.9|12716.9|12716|12712.5|12711.6|219
1734521400000|2024-12-18 11:30:00|12715.9|12715|12715.7|12714.8|12718.6|12717.7|12715.1|12714.2|182
1734521700000|2024-12-18 11:35:00|12715.8|12714.9|12714.2|12712.7|12717.8|12716.7|12712.7|12711.2|187
1734522000000|2024-12-18 11:40:00|12714.3|12712.8|12714.5|12713.6|12715.9|12715|12712.1|12710.6|187
1734522300000|2024-12-18 11:45:00|12714.6|12713.7|12711.3|12710.4|12715.1|12714.2|12710.5|12709.6|168
1734522600000|2024-12-18 11:50:00|12711.2|12710.3|12708.2|12707.3|12711.2|12710.3|12706.2|12705.3|160
1734522900000|2024-12-18 11:55:00|12708.3|12707.4|12707.6|12706.7|12710.2|12708.7|12706.2|12705.3|218
1734523200000|2024-12-18 12:00:00|12707|12706.1|12708.5|12707.6|12709.2|12708.3|12705.3|12704.4|227
1734523500000|2024-12-18 12:05:00|12708.4|12707.5|12710.4|12709.5|12710.8|12709.9|12705.7|12704.8|225
1734523800000|2024-12-18 12:10:00|12710.5|12709.6|12711|12710.1|12712.2|12711.3|12709.9|12708.7|212
1734524100000|2024-12-18 12:15:00|12710.9|12710|12715.5|12714.6|12716.5|12715.6|12710.7|12709.8|206
1734524400000|2024-12-18 12:20:00|12716.3|12715.4|12716.1|12715.2|12718.9|12717.4|12714.8|12713.9|216
1734524700000|2024-12-18 12:25:00|12716.2|12715.3|12714.4|12713.5|12717.5|12716.6|12714.1|12712.6|217
1734525000000|2024-12-18 12:30:00|12714.3|12713.4|12717|12716.1|12717.7|12716.8|12712.9|12712|201
1734525300000|2024-12-18 12:35:00|12717.1|12716.2|12717.7|12716.8|12720.8|12719.7|12715.9|12714.6|275
1734525600000|2024-12-18 12:40:00|12717.8|12716.9|12715.8|12714.9|12719.4|12718.5|12714.3|12713.4|269
1734525900000|2024-12-18 12:45:00|12716|12715.1|12713.3|12712.4|12716.5|12715.6|12712.3|12711.4|238
1734526200000|2024-12-18 12:50:00|12713.4|12712.5|12713.3|12712.4|12715.6|12714.1|12712.1|12711.2|192
1734526500000|2024-12-18 12:55:00|12713.1|12712.2|12707.6|12706.7|12713.1|12712.2|12704.5|12703.1|340
1734526800000|2024-12-18 13:00:00|12707.2|12706.3|12716.5|12715.6|12716.7|12715.8|12706.8|12705.9|316
1734527100000|2024-12-18 13:05:00|12716.7|12715.8|12720.4|12719.5|12721.3|12720.4|12715.7|12714.8|306
1734527400000|2024-12-18 13:10:00|12720.6|12719.7|12718.6|12717.7|12721.3|12720.4|12717.4|12716.5|262
1734527700000|2024-12-18 13:15:00|12718.5|12717.6|12707.3|12706.4|12718.6|12717.7|12706.4|12705.5|314
1734528000000|2024-12-18 13:20:00|12707.1|12706.2|12705.6|12704.1|12708.1|12707.2|12703.2|12702.3|285
1734528300000|2024-12-18 13:25:00|12705.7|12704.2|12708.9|12704.9|12708.9|12705.7|12700.9|12699.8|260
1734528600000|2024-12-18 13:30:00|12708.8|12705|12709.1|12708.2|12710.4|12709.4|12706.2|12705|252
1734528900000|2024-12-18 13:35:00|12708.7|12707.8|12712|12711.1|12712.4|12711.5|12708.7|12707.8|263
1734529200000|2024-12-18 13:40:00|12711.5|12710.6|12705.4|12704.5|12712.2|12711.3|12705.4|12704.5|241
1734529500000|2024-12-18 13:45:00|12705.5|12704.6|12704.2|12703.3|12708.5|12707.6|12703.3|12702.4|276
1734529800000|2024-12-18 13:50:00|12704.3|12703.4|12698.8|12697.9|12704.4|12703.5|12698.1|12697.2|344
1734530100000|2024-12-18 13:55:00|12698.7|12697.8|12691.6|12690.7|12699.4|12698.5|12691.5|12690.6|473
1734530400000|2024-12-18 14:00:00|12691.5|12690.6|12692.2|12691.3|12693.1|12692.2|12686.1|12684.6|516
1734530700000|2024-12-18 14:05:00|12692.3|12691.4|12689.2|12688.3|12694|12692.6|12687.2|12685.7|437
1734531000000|2024-12-18 14:10:00|12689.5|12688.6|12690.8|12689.3|12692.2|12690.8|12687.5|12686.6|353
1734531300000|2024-12-18 14:15:00|12690.7|12689.2|12695.8|12694.9|12697|12695.5|12690.7|12689.2|216
1734531600000|2024-12-18 14:20:00|12695.5|12694.6|12696|12695.1|12699|12697.5|12694.9|12693.6|257
1734531900000|2024-12-18 14:25:00|12695.9|12695|12695.2|12694.3|12699|12698.1|12694.9|12694|284
1734532200000|2024-12-18 14:30:00|12695|12694.1|12697.4|12696.5|12699.6|12698.7|12693.1|12691.9|354
1734532500000|2024-12-18 14:35:00|12697.2|12696.3|12698.7|12697.8|12699.1|12698.2|12695.7|12694.8|288
1734532800000|2024-12-18 14:40:00|12698.6|12697.7|12695.1|12694.2|12699.7|12698.8|12694.7|12693.8|288
1734533100000|2024-12-18 14:45:00|12695.7|12694.8|12700.6|12699.1|12702.3|12701.4|12694.1|12693.2|307
1734533400000|2024-12-18 14:50:00|12700.2|12698.7|12702.5|12701.6|12707|12705.8|12699.3|12697.8|366
1734533700000|2024-12-18 14:55:00|12702.6|12701.7|12701.4|12699.9|12703|12701.7|12698.5|12697.5|423
1734534000000|2024-12-18 15:00:00|12701.3|12699.8|12698|12697.1|12702.8|12701.9|12697.6|12696.4|373
1734534300000|2024-12-18 15:05:00|12698.1|12697.2|12693.3|12692.4|12698.2|12697.3|12693|12692.1|354
1734534600000|2024-12-18 15:10:00|12693.4|12692.5|12698|12697.1|12698.4|12697.1|12692.4|12691.5|318
1734534900000|2024-12-18 15:15:00|12698.1|12697.2|12695|12694.1|12699|12698.1|12693.2|12692.3|290
1734535200000|2024-12-18 15:20:00|12695.4|12694.5|12703.2|12702.3|12703.3|12702.4|12695|12694.1|324
1734535500000|2024-12-18 15:25:00|12703.3|12702.4|12700|12699.1|12705.3|12704.4|12694.9|12694|303
1734535800000|2024-12-18 15:30:00|12700.1|12699.2|12700.2|12699.3|12701.3|12700.4|12697|12696.1|239
1734536100000|2024-12-18 15:35:00|12700.3|12699.4|12701.6|12700.7|12702|12701.1|12697.3|12695.8|198
1734536400000|2024-12-18 15:40:00|12701.4|12700.5|12702.1|12701.2|12707.6|12705.3|12699.4|12698.5|241
1734536700000|2024-12-18 15:45:00|12701.7|12700.8|12693.6|12692.1|12703.4|12701.9|12693.5|12692|411
1734537000000|2024-12-18 15:50:00|12693.3|12691.8|12688.1|12687.2|12693.7|12692.2|12688.1|12687.2|486
1734537300000|2024-12-18 15:55:00|12687.9|12687|12692.9|12692|12693.3|12692.4|12687.9|12687|434
1734537600000|2024-12-18 16:00:00|12692.8|12691.9|12691.2|12689.7|12693.3|12692.4|12688.9|12687.7|351
1734537900000|2024-12-18 16:05:00|12691.3|12689.8|12684.8|12683.9|12692.2|12690.9|12684.2|12683.3|280
1734538200000|2024-12-18 16:10:00|12684.6|12683.7|12686.3|12685.4|12689.2|12687.9|12684.6|12683.7|218
1734538500000|2024-12-18 16:15:00|12686.6|12685.1|12692.6|12691.1|12693.6|12692.1|12685.6|12684.7|266
1734538800000|2024-12-18 16:20:00|12692.7|12691.2|12695.6|12694.1|12696|12694.3|12690.9|12690|315
1734539100000|2024-12-18 16:25:00|12696.3|12694.8|12695.2|12694.3|12697.4|12695.9|12690.8|12689.9|217
1734539400000|2024-12-18 16:30:00|12695.1|12694.2|12693.5|12692.6|12695.9|12695|12691.8|12690.9|233
1734539700000|2024-12-18 16:35:00|12693.4|12692.5|12692.4|12691.5|12696.6|12695.7|12691.4|12690.5|246
1734540000000|2024-12-18 16:40:00|12692.3|12691.4|12693.9|12693|12696.3|12695.4|12692.3|12691.4|211
1734540300000|2024-12-18 16:45:00|12694|12693.1|12693.1|12692.2|12694.7|12693.4|12690.5|12689.6|194
1734540600000|2024-12-18 16:50:00|12693.3|12692.4|12694.8|12693.9|12694.8|12693.9|12690.4|12689.5|183
1734540900000|2024-12-18 16:55:00|12695.2|12694.3|12693.6|12692.7|12697.2|12696.3|12690.6|12689.7|276
1734541200000|2024-12-18 17:00:00|12693.5|12692.6|12696.1|12695.2|12696.3|12695.4|12692.6|12691.7|268
1734541500000|2024-12-18 17:05:00|12697|12696.1|12697.1|12696.2|12699|12698.1|12694.3|12693.4|234
1734541800000|2024-12-18 17:10:00|12697.5|12696.6|12702.3|12700.8|12704|12703.1|12697.5|12696.6|223
1734542100000|2024-12-18 17:15:00|12702.4|12700.9|12700.6|12699.7|12702.5|12701|12698.2|12696.7|258
1734542400000|2024-12-18 17:20:00|12700.4|12699.5|12704.4|12703.5|12705|12704.1|12700.3|12699.4|175
1734542700000|2024-12-18 17:25:00|12704.6|12703.7|12705.8|12704.9|12706.2|12705.3|12703.1|12702.2|187
1734543000000|2024-12-18 17:30:00|12705|12704.1|12707|12706.1|12707.3|12706.3|12704.2|12703.3|154
1734543300000|2024-12-18 17:35:00|12707.1|12706.2|12708.1|12707.2|12710|12709.1|12706.7|12705.8|212
1734543600000|2024-12-18 17:40:00|12708|12707.1|12706|12705.1|12709|12708.1|12705.3|12704.4|171
1734543900000|2024-12-18 17:45:00|12706.4|12705.5|12709.3|12708.4|12709.4|12708.5|12704.4|12702.9|170
1734544200000|2024-12-18 17:50:00|12709.2|12708.3|12705.3|12704.4|12709.4|12708.3|12704.9|12704|152
1734544500000|2024-12-18 17:55:00|12705.2|12704.3|12705.8|12704.3|12705.9|12704.5|12702.5|12701.6|183
1734544800000|2024-12-18 18:00:00|12706|12704.5|12703.9|12702.4|12707.4|12706.5|12701.7|12700.8|182
1734545100000|2024-12-18 18:05:00|12703.7|12702.2|12704.2|12702.7|12704.6|12703.3|12701.7|12700.8|150
1734545400000|2024-12-18 18:10:00|12704.3|12702.8|12704.7|12703.8|12705.2|12704.3|12703.3|12702.4|139
1734545700000|2024-12-18 18:15:00|12704.8|12703.9|12707.4|12706.5|12708.6|12707.7|12704.6|12703.7|136
1734546000000|2024-12-18 18:20:00|12707.5|12706.6|12706.9|12706|12710|12709.1|12706.7|12705.8|138
1734546300000|2024-12-18 18:25:00|12706.7|12705.8|12708.3|12707.4|12708.3|12707.4|12706.1|12705.2|171
1734546600000|2024-12-18 18:30:00|12708.4|12707.5|12713.4|12712.5|12713.8|12712.9|12708.4|12707.5|271
1734546900000|2024-12-18 18:35:00|12713.7|12712.8|12713.1|12712.2|12715.4|12714.5|12711.8|12710.9|233
1734547200000|2024-12-18 18:40:00|12712.8|12711.9|12714.5|12713.6|12714.8|12713.7|12712.1|12711|195
1734547500000|2024-12-18 18:45:00|12714.8|12713.9|12716.8|12715.3|12719|12718.1|12714.8|12713.4|221
1734547800000|2024-12-18 18:50:00|12716.7|12715.2|12715.9|12715|12716.9|12715.4|12712.7|12711.2|204
1734548100000|2024-12-18 18:55:00|12715.6|12714.7|12718.6|12707.6|12720.9|12717.2|12715.1|12707.6|291
1734548400000|2024-12-18 19:00:00|12714.5|12703.5|12658.7|12656.3|12714.9|12703.9|12653.8|12652.3|1755
1734548700000|2024-12-18 19:05:00|12658.8|12656.2|12635.6|12634.1|12658.8|12657|12633.6|12632.1|1588
1734549000000|2024-12-18 19:10:00|12635.9|12634.4|12635.3|12634.4|12644.8|12643.5|12632.8|12631.9|1129
1734549300000|2024-12-18 19:15:00|12635.4|12634.5|12641.3|12640.4|12642.1|12641.2|12633.1|12632.2|920
1734549600000|2024-12-18 19:20:00|12641.5|12640.6|12642.9|12642|12647|12646|12637|12636.1|841
1734549900000|2024-12-18 19:25:00|12642.6|12641.7|12635|12633.5|12644|12643.1|12634.5|12633.4|610
1734550200000|2024-12-18 19:30:00|12634|12633.1|12641|12639.5|12644.8|12643.3|12625.8|12624.5|1309
1734550500000|2024-12-18 19:35:00|12640.8|12639.3|12616.8|12615.3|12641.9|12640.4|12615.3|12613.8|1464
1734550800000|2024-12-18 19:40:00|12616.9|12615.4|12613.6|12612.1|12632.9|12631.4|12611|12609.5|1489
1734551100000|2024-12-18 19:45:00|12613.7|12612.2|12599.2|12598.3|12616.9|12615.8|12596.7|12595.3|1215
1734551400000|2024-12-18 19:50:00|12599.5|12598.6|12605|12604.1|12610.4|12608.9|12596.2|12595|1145
1734551700000|2024-12-18 19:55:00|12604.9|12604|12594.8|12593.9|12606.4|12605.5|12592.8|12591.9|1007
1734552000000|2024-12-18 20:00:00|12594.9|12594|12591.1|12590.2|12601.3|12599.8|12590.9|12590|939
1734552300000|2024-12-18 20:05:00|12590.3|12589.4|12591.2|12590.3|12596.5|12595|12581.7|12580.8|1063
1734552600000|2024-12-18 20:10:00|12591.1|12590.2|12580.5|12579|12595.8|12594.3|12580.2|12578.7|891
1734552900000|2024-12-18 20:15:00|12580.4|12578.9|12566.8|12565.9|12580.8|12579.3|12564|12563.1|953
1734553200000|2024-12-18 20:20:00|12567.1|12566.2|12587.6|12586.7|12592.3|12590.2|12567.1|12566.2|1084
1734553500000|2024-12-18 20:25:00|12587.5|12586.6|12572.7|12571.8|12588.9|12587.4|12571.6|12570.1|949
1734553800000|2024-12-18 20:30:00|12572.6|12571.7|12567.6|12566.7|12574|12573.1|12567.2|12566.3|611
1734554100000|2024-12-18 20:35:00|12567.7|12566.8|12568.7|12567.8|12571.5|12570.6|12562.9|12562|597
1734554400000|2024-12-18 20:40:00|12568.6|12567.7|12570.2|12568.7|12577.8|12576.3|12567.1|12566.2|772
1734554700000|2024-12-18 20:45:00|12570.1|12568.6|12584|12583.1|12588.9|12587.8|12569|12567.5|680
1734555000000|2024-12-18 20:50:00|12584.5|12583.6|12577.6|12576.1|12586|12585.1|12575|12574.1|700
1734555300000|2024-12-18 20:55:00|12577.5|12576|12576.7|12575.8|12579.2|12578.3|12573.6|12572.7|556
1734555600000|2024-12-18 21:00:00|12576.8|12575.9|12584.3|12583.4|12590.8|12589.9|12576.8|12575.9|391
1734555900000|2024-12-18 21:05:00|12584.1|12583.2|12589.5|12588.6|12591.1|12590.2|12582.2|12581.3|311
1734556200000|2024-12-18 21:10:00|12589.6|12588.7|12586.1|12584.6|12589.6|12588.7|12584.7|12583|249
1734556500000|2024-12-18 21:15:00|12586.2|12584.7|12582.6|12581.1|12586.3|12585.2|12582.6|12581.1|157
1734556800000|2024-12-18 21:20:00|12582.5|12581|12581.9|12581|12585.8|12584.3|12581.4|12580.5|149
1734557100000|2024-12-18 21:25:00|12582|12581.1|12580.8|12579.9|12584.2|12583.1|12580.6|12579.4|157
1734557400000|2024-12-18 21:30:00|12580.7|12579.8|12584.7|12583.2|12585.3|12583.8|12580.6|12579.7|154
1734557700000|2024-12-18 21:35:00|12584.8|12583.3|12581.4|12579.9|12586.2|12584.7|12580|12578.5|172
1734558000000|2024-12-18 21:40:00|12582|12580.5|12585.6|12583.1|12586|12584.5|12581.4|12579.9|176
1734558300000|2024-12-18 21:45:00|12584.7|12583.2|12576.3|12574.8|12585.1|12583.6|12576.2|12574.7|561
1734558600000|2024-12-18 21:50:00|12576.4|12574.9|12571.9|12570.4|12576.4|12574.9|12571.8|12570.3|309
1734558900000|2024-12-18 21:55:00|12572.3|12569.9|12579.5|12569.2|12580.1|12572.7|12572.1|12568.7|498
1734559200000|2024-12-18 22:00:00|12580.1|12568.2|12582|12570.1|12586.7|12574.8|12580.1|12568.2|65
1734559500000|2024-12-18 22:05:00|12581|12569.1|12580.7|12568.8|12581.5|12569.6|12580.3|12568.4|12
1734559800000|2024-12-18 22:10:00|12580.5|12568.6|12580.7|12568.8|12581.8|12569.9|12580.3|12568.4|23
1734560100000|2024-12-18 22:15:00|12580.8|12568.9|12579.5|12567.6|12581.8|12569.9|12579.3|12567.4|88
1734560400000|2024-12-18 22:20:00|12579.6|12567.7|12576.3|12564.4|12579.7|12567.8|12574.8|12562.9|101
1734560700000|2024-12-18 22:25:00|12576.4|12564.5|12574.9|12563|12576.6|12564.7|12574.1|12562.2|64
1734561000000|2024-12-18 22:30:00|12574.6|12562.7|12578.7|12566.8|12578.8|12566.9|12574.6|12562.7|169
1734561300000|2024-12-18 22:35:00|12578.6|12566.7|12576.9|12565|12580.4|12568.5|12576.8|12564.9|96
1734561600000|2024-12-18 22:40:00|12576.8|12564.9|12576.9|12565|12576.9|12565|12576.8|12564.9|8
1734561900000|2024-12-18 22:45:00|12577.9|12566|12571.5|12564.1|12586.5|12574.6|12571.4|12561.6|154
1734562200000|2024-12-18 22:50:00|12571.4|12563.7|12570.7|12562.9|12571.7|12564.8|12570.7|12562.7|140
1734562500000|2024-12-18 22:55:00|12570.9|12562.7|12575.6|12563.7|12576.4|12566.5|12570.8|12562.7|144
1734562800000|2024-12-18 23:00:00|12575.8|12563.9|12577|12572.4|12578.3|12572.8|12570.9|12563.4|137
1734563100000|2024-12-18 23:05:00|12576.6|12572.9|12577.6|12576.1|12580|12578.5|12575.5|12571.8|104
1734563400000|2024-12-18 23:10:00|12577.5|12576|12576.6|12573.9|12580.4|12578.9|12575.4|12572.7|211
1734563700000|2024-12-18 23:15:00|12576.8|12574.3|12577.1|12575.6|12577.9|12576|12575.3|12573.3|223
1734564000000|2024-12-18 23:20:00|12576.6|12575.1|12574.6|12573.1|12577|12575.5|12574.2|12572.7|147
1734564300000|2024-12-18 23:25:00|12574.7|12573.2|12573.1|12571|12574.9|12573.4|12572.2|12570|128
1734564600000|2024-12-18 23:30:00|12572.8|12571.3|12573.7|12572.2|12574.3|12572.8|12572.8|12571|109
1734564900000|2024-12-18 23:35:00|12573.6|12572.1|12572.6|12571.1|12573.6|12572.1|12569.6|12568.1|169
1734565200000|2024-12-18 23:40:00|12573.1|12571.6|12571.1|12569.6|12574|12572.5|12570.8|12569.3|143
1734565500000|2024-12-18 23:45:00|12571.2|12569.7|12566.8|12565.3|12571.7|12570.2|12564.3|12562.8|168
1734565800000|2024-12-18 23:50:00|12566.7|12565.2|12564.4|12562.9|12567.1|12565.6|12564.2|12562.7|182
1734566100000|2024-12-18 23:55:00|12564.7|12563.2|12568.1|12566.6|12568.9|12567.4|12564.2|12562.7|222
1734566400000|2024-12-19 00:00:00|12568|12566.5|12574.8|12573.9|12575.3|12574.4|12568|12566.5|369
1734566700000|2024-12-19 00:05:00|12575|12574.1|12576.4|12575.5|12577.2|12576.3|12573.1|12572.2|327
1734567000000|2024-12-19 00:10:00|12576.5|12575.6|12577|12576.1|12578.1|12577.2|12572.9|12572|219
1734567300000|2024-12-19 00:15:00|12577.6|12576.7|12576.8|12575.3|12579.8|12578.9|12576.5|12575|238
1734567600000|2024-12-19 00:20:00|12576.9|12575.4|12578.5|12577|12579|12578|12574.7|12573.2|297
1734567900000|2024-12-19 00:25:00|12578.4|12576.9|12582.7|12581.2|12582.9|12581.4|12578.4|12576.9|249
1734568200000|2024-12-19 00:30:00|12582.8|12581.3|12581.1|12579.6|12582.8|12581.3|12577.6|12576.1|201
1734568500000|2024-12-19 00:35:00|12581.5|12580|12583.5|12582|12584.5|12583|12581|12579.5|215
1734568800000|2024-12-19 00:40:00|12583.6|12582.1|12584.3|12582.8|12585.5|12584|12582.6|12581.1|203
1734569100000|2024-12-19 00:45:00|12584.1|12582.6|12585.8|12584.3|12586.5|12585|12584|12582.5|200
1734569400000|2024-12-19 00:50:00|12585.6|12584.1|12585.1|12584.2|12588.3|12586.8|12584.4|12582.9|267
1734569700000|2024-12-19 00:55:00|12585.7|12584.8|12582.6|12581.7|12587.4|12585.9|12582.6|12580.9|240
1734570000000|2024-12-19 01:00:00|12582.7|12581.8|12582.3|12580.8|12585.8|12584.3|12581.1|12579.6|347
1734570300000|2024-12-19 01:05:00|12582.2|12580.7|12584.3|12583.4|12584.6|12583.5|12581.3|12580|241
1734570600000|2024-12-19 01:10:00|12584.2|12583.3|12585.1|12584.2|12588.1|12587.2|12584.2|12583.3|259
1734570900000|2024-12-19 01:15:00|12584.4|12583.5|12588.1|12587.2|12590.2|12589.3|12583.6|12582.1|319
1734571200000|2024-12-19 01:20:00|12588.2|12587.3|12589.8|12588.9|12590.1|12589.2|12586.7|12585.8|210
1734571500000|2024-12-19 01:25:00|12589.7|12588.8|12585.5|12584.6|12589.7|12588.8|12585.4|12584.5|185
1734571800000|2024-12-19 01:30:00|12585.3|12584.4|12583.4|12582.5|12586.2|12585.3|12581.5|12580.6|312
1734572100000|2024-12-19 01:35:00|12583.5|12582.6|12588.2|12587.3|12588.5|12587.6|12582.6|12581.7|262
1734572400000|2024-12-19 01:40:00|12588.1|12587.2|12588.2|12587.3|12588.9|12588|12585.2|12584.3|249
1734572700000|2024-12-19 01:45:00|12587.9|12587|12587.9|12587|12590.7|12589.8|12587.2|12586.3|249
1734573000000|2024-12-19 01:50:00|12587.8|12586.9|12589.1|12588.2|12590.1|12589.2|12587|12585.5|146
1734573300000|2024-12-19 01:55:00|12589|12588.1|12590.2|12589.3|12590.9|12590|12588|12587.1|127
1734573600000|2024-12-19 02:00:00|12590.6|12589.7|12587.2|12586.3|12591.2|12590.3|12587.1|12586.2|157
1734573900000|2024-12-19 02:05:00|12587.1|12586.2|12586.8|12585.9|12587.5|12586.6|12586.1|12585.2|152
1734574200000|2024-12-19 02:10:00|12586.9|12586|12585.1|12584.2|12587.3|12586.4|12585.1|12584.2|143
1734574500000|2024-12-19 02:15:00|12584.8|12583.9|12589.6|12588.1|12590.8|12589.9|12584.6|12583.7|138
1734574800000|2024-12-19 02:20:00|12589.7|12588.2|12590.9|12589.4|12591.8|12590.3|12588.8|12587.3|164
1734575100000|2024-12-19 02:25:00|12591|12589.5|12588.8|12587.9|12591.2|12590.3|12588.3|12587.4|145
1734575400000|2024-12-19 02:30:00|12589|12588.1|12588.9|12587.4|12589.3|12588.1|12587.4|12586.5|144
1734575700000|2024-12-19 02:35:00|12588.8|12587.3|12587.1|12586.2|12589.4|12587.9|12586.4|12585.1|167
1734576000000|2024-12-19 02:40:00|12587|12586.1|12587.6|12586.1|12588.1|12587.2|12586.5|12585.6|175
1734576300000|2024-12-19 02:45:00|12587.7|12586.2|12588.2|12586.7|12590.6|12589.1|12587.7|12586.2|206
1734576600000|2024-12-19 02:50:00|12587.9|12586.4|12590.5|12589|12592.6|12591.1|12585.5|12584|439
1734576900000|2024-12-19 02:55:00|12590.6|12589.1|12596.5|12595|12596.8|12595.3|12590.3|12588.8|491
1734577200000|2024-12-19 03:00:00|12596.6|12595.1|12592.7|12591.8|12597.5|12596.2|12591.3|12590.3|283
1734577500000|2024-12-19 03:05:00|12592.6|12591.7|12588.5|12587|12592.7|12591.8|12588.4|12586.9|177
1734577800000|2024-12-19 03:10:00|12588.6|12587.1|12588.3|12586.8|12588.8|12587.4|12585.5|12584|200
1734578100000|2024-12-19 03:15:00|12588.4|12586.9|12590.4|12588.9|12591.6|12590.1|12587.3|12586.1|183
1734578400000|2024-12-19 03:20:00|12590.5|12589|12590.9|12589.4|12592.7|12591.2|12590.2|12588.7|166
1734578700000|2024-12-19 03:25:00|12591|12589.5|12588.1|12586.6|12591|12589.5|12587.5|12586.1|161
1734579000000|2024-12-19 03:30:00|12588.2|12586.7|12586.9|12585.4|12589.2|12587.7|12586.6|12585.1|171
1734579300000|2024-12-19 03:35:00|12586.8|12585.3|12588.7|12587.2|12589.8|12588.3|12586.7|12585.2|101
1734579600000|2024-12-19 03:40:00|12588.6|12587.1|12588.6|12587.1|12589.1|12587.8|12586.7|12585.2|114
1734579900000|2024-12-19 03:45:00|12588.5|12587|12587.9|12587|12589.4|12588|12587.3|12585.8|126
1734580200000|2024-12-19 03:50:00|12588.1|12587.2|12588.2|12586.7|12590.3|12588.9|12587.6|12586.1|92
1734580500000|2024-12-19 03:55:00|12588.3|12586.8|12588.4|12586.9|12588.8|12587.9|12587.2|12586|103
1734580800000|2024-12-19 04:00:00|12588.5|12587|12587.3|12585.8|12589|12587.8|12587.1|12585.6|94
1734581100000|2024-12-19 04:05:00|12587.1|12585.6|12585.5|12584|12588.5|12587.6|12585.4|12584|97
1734581400000|2024-12-19 04:10:00|12585.6|12584.1|12585|12584.1|12586.1|12584.9|12583.6|12582.1|112
1734581700000|2024-12-19 04:15:00|12584.9|12584|12586.5|12585|12586.6|12585.1|12584.6|12583.2|119
1734582000000|2024-12-19 04:20:00|12586.6|12585.1|12587.6|12586.1|12588.7|12587.2|12585.7|12584.2|147
1734582300000|2024-12-19 04:25:00|12587.7|12586.2|12587.2|12586.3|12588.3|12587.4|12587|12585.5|132
1734582600000|2024-12-19 04:30:00|12587.1|12586.2|12587.3|12586.4|12587.7|12586.6|12586.2|12584.7|110
1734582900000|2024-12-19 04:35:00|12587.6|12586.7|12584.4|12582.9|12588.1|12587.2|12584.3|12582.8|149
1734583200000|2024-12-19 04:40:00|12584.3|12582.8|12584.4|12582.9|12584.7|12583.5|12583.1|12581.6|101
1734583500000|2024-12-19 04:45:00|12584.3|12582.8|12582.7|12581.8|12584.6|12583.3|12582.7|12581.4|168
1734583800000|2024-12-19 04:50:00|12582.5|12581.6|12585.4|12584.5|12585.7|12584.8|12582.1|12581.2|104
1734584100000|2024-12-19 04:55:00|12585.3|12584.4|12586|12585.1|12586.6|12585.7|12584.2|12582.7|151
1734584400000|2024-12-19 05:00:00|12586.2|12585.3|12586.7|12585.8|12588.5|12587.6|12585.6|12584.7|152
1734584700000|2024-12-19 05:05:00|12586.9|12586|12586.8|12585.9|12588.3|12587.4|12586|12585.1|110
1734585000000|2024-12-19 05:10:00|12586.6|12585.7|12587.6|12586.7|12588.2|12587.3|12586.4|12585.5|118
1734585300000|2024-12-19 05:15:00|12587.7|12586.8|12587.8|12586.9|12588.5|12587.6|12587|12586.1|146
1734585600000|2024-12-19 05:20:00|12587.9|12587|12588.8|12587.3|12589.4|12587.9|12586.3|12585.4|121
1734585900000|2024-12-19 05:25:00|12588.9|12587.4|12589.7|12588.2|12590.1|12588.6|12588.6|12587.1|124
1734586200000|2024-12-19 05:30:00|12589.8|12588.3|12588.7|12587.2|12591.2|12589.7|12588.6|12587.1|135
1734586500000|2024-12-19 05:35:00|12588.8|12587.3|12589|12587.5|12589.4|12587.9|12588.2|12586.7|79
1734586800000|2024-12-19 05:40:00|12589.2|12587.7|12588.3|12586.8|12589.2|12587.7|12587.2|12585.8|101
1734587100000|2024-12-19 05:45:00|12588.2|12586.7|12585.7|12584.2|12588.5|12587.6|12585.4|12584.2|115
1734587400000|2024-12-19 05:50:00|12585.8|12584.3|12583.8|12582.3|12585.8|12584.3|12583.3|12581.8|122
1734587700000|2024-12-19 05:55:00|12583.7|12582.2|12586.1|12584.6|12587.1|12585.7|12583.7|12582.2|205
1734588000000|2024-12-19 06:00:00|12585.9|12584.4|12587.5|12586|12587.5|12586|12583.9|12582.4|179
1734588300000|2024-12-19 06:05:00|12587.4|12585.9|12586.2|12585.3|12587.9|12586.9|12585|12584.1|138
1734588600000|2024-12-19 06:10:00|12586.1|12585.2|12587.1|12586.2|12588|12587.1|12586.1|12585.2|123
1734588900000|2024-12-19 06:15:00|12587.3|12586.4|12589.9|12588.4|12592|12591.1|12587.2|12586.3|137
1734589200000|2024-12-19 06:20:00|12590|12588.5|12595.1|12594.2|12595.1|12594.2|12589.9|12588.4|180
1734589500000|2024-12-19 06:25:00|12595.5|12594.6|12596.3|12595.4|12596.5|12595.6|12593.6|12592.4|186
1734589800000|2024-12-19 06:30:00|12596.4|12595.5|12595.3|12594.4|12597.5|12596.6|12594|12593.1|241
1734590100000|2024-12-19 06:35:00|12595|12594.1|12597.3|12596.4|12599.4|12598.5|12594.6|12593.7|343
1734590400000|2024-12-19 06:40:00|12597.8|12596.3|12595.2|12593.7|12597.9|12596.4|12593.7|12592.3|269
1734590700000|2024-12-19 06:45:00|12595.3|12593.8|12597.4|12595.9|12597.5|12596|12594.6|12593.1|275
1734591000000|2024-12-19 06:50:00|12597.3|12595.8|12597.9|12596.4|12599.2|12597.7|12595.6|12594.1|238
1734591300000|2024-12-19 06:55:00|12597.8|12596.3|12598.6|12597.7|12600.1|12598.6|12597.8|12596.3|198
1734591600000|2024-12-19 07:00:00|12598.4|12597.5|12600.6|12599.7|12602.5|12601.6|12597.7|12596.8|372
1734591900000|2024-12-19 07:05:00|12600.5|12599.6|12601.4|12600.5|12603.4|12602.5|12600.2|12599.3|436
1734592200000|2024-12-19 07:10:00|12601.9|12601|12612.1|12610.6|12613|12611.7|12601.1|12600.2|548
1734592500000|2024-12-19 07:15:00|12612|12610.5|12606.4|12604.9|12614|12613.1|12604.6|12603.4|461
1734592800000|2024-12-19 07:20:00|12606.3|12604.8|12607.5|12606.6|12608.3|12607.4|12603.4|12601.9|292
1734593100000|2024-12-19 07:25:00|12607.4|12606.5|12607.6|12606.1|12611.9|12611|12605.7|12604.8|321
1734593400000|2024-12-19 07:30:00|12607.5|12606|12606|12605.1|12611.6|12610.1|12604.2|12603.3|411
1734593700000|2024-12-19 07:35:00|12606.2|12605.3|12610.1|12609.2|12610.3|12609.4|12605.1|12604.2|341
1734594000000|2024-12-19 07:40:00|12609.9|12609|12610.4|12609.5|12611.8|12610.9|12604.4|12603.5|430
1734594300000|2024-12-19 07:45:00|12610.3|12609.4|12611|12610.1|12613.2|12612.3|12607.4|12606.5|302
1734594600000|2024-12-19 07:50:00|12610.9|12610|12612.1|12611.2|12613.4|12612.5|12610.3|12609.4|262
1734594900000|2024-12-19 07:55:00|12611.8|12610.9|12614.1|12613.2|12615.6|12614.3|12609.5|12608.2|354
1734595200000|2024-12-19 08:00:00|12613.9|12613|12609.2|12608.3|12613.9|12613|12606.4|12605.2|511
1734595500000|2024-12-19 08:05:00|12609.1|12608.2|12618.2|12617.3|12623.4|12622|12609.1|12608.2|436
1734595800000|2024-12-19 08:10:00|12618.1|12617.2|12621.7|12620.2|12623.2|12621.7|12616.6|12615.7|399
1734596100000|2024-12-19 08:15:00|12621.8|12620.3|12615.2|12614.3|12622.5|12621.6|12613.7|12612.2|308
1734596400000|2024-12-19 08:20:00|12615.1|12614.2|12621.1|12620.2|12624.2|12623.3|12614.2|12613.2|317
1734596700000|2024-12-19 08:25:00|12621|12620.1|12622.7|12621.8|12625.2|12624.3|12620.3|12619.4|354
1734597000000|2024-12-19 08:30:00|12622.6|12621.7|12622.7|12621.8|12626.5|12625.6|12619.4|12618.5|427
1734597300000|2024-12-19 08:35:00|12622.6|12621.7|12621.9|12621|12623.1|12622.2|12619.1|12618.2|325
1734597600000|2024-12-19 08:40:00|12621.8|12620.9|12629.5|12628.6|12632.9|12631.4|12621.1|12619.6|468
1734597900000|2024-12-19 08:45:00|12629.4|12628.5|12636.9|12635.4|12648.6|12647.1|12628.1|12627.2|765
1734598200000|2024-12-19 08:50:00|12636.8|12635.3|12645|12643.5|12647.8|12646.9|12635.6|12634.1|473
1734598500000|2024-12-19 08:55:00|12644.9|12643.4|12648.4|12647.5|12649.4|12648.4|12642.7|12641.8|424
1734598800000|2024-12-19 09:00:00|12648.1|12647.2|12655.4|12654.5|12658.4|12656.9|12647|12646.1|626
1734599100000|2024-12-19 09:05:00|12655|12654.1|12652.6|12651.1|12655.2|12654.3|12649.8|12648.5|414
1734599400000|2024-12-19 09:10:00|12652.5|12651|12655.5|12654.6|12655.8|12654.9|12649.9|12648.4|317
1734599700000|2024-12-19 09:15:00|12655.4|12654.5|12659.8|12658.9|12660.6|12659.3|12653.7|12652.2|326
1734600000000|2024-12-19 09:20:00|12659.4|12658.5|12658.9|12657.4|12660.3|12659.4|12656.2|12654.7|275
1734600300000|2024-12-19 09:25:00|12658.8|12657.3|12658.3|12657.4|12663.6|12662.7|12658.1|12657.1|306
1734600600000|2024-12-19 09:30:00|12658.2|12657.3|12663.6|12662.1|12665.5|12664.6|12656.7|12655.8|337
1734600900000|2024-12-19 09:35:00|12663.5|12662|12663.4|12662.5|12664.5|12663.4|12660.3|12659.4|276
1734601200000|2024-12-19 09:40:00|12663.3|12662.4|12662.2|12661.3|12665.2|12664.3|12661.3|12659.8|310
1734601500000|2024-12-19 09:45:00|12662.1|12661.2|12663.7|12662.8|12665|12664.1|12658.7|12657.6|306
1734601800000|2024-12-19 09:50:00|12663.6|12662.7|12662.1|12661.2|12667.6|12666.7|12661.6|12660.7|254
1734602100000|2024-12-19 09:55:00|12662|12661.1|12661.5|12660.6|12663.4|12662.5|12656.8|12655.9|380
1734602400000|2024-12-19 10:00:00|12661.4|12660.5|12654.5|12653.6|12661.6|12660.7|12651.8|12650.9|267
1734602700000|2024-12-19 10:05:00|12654.4|12653.5|12653.9|12653|12654.5|12653.6|12650|12649.1|241
1734603000000|2024-12-19 10:10:00|12654|12653.1|12654.1|12653.2|12656.9|12656|12652|12651.1|241
1734603300000|2024-12-19 10:15:00|12653.9|12653|12658.8|12657.9|12661|12660.1|12651.7|12650.8|272
1734603600000|2024-12-19 10:20:00|12658.6|12657.7|12658.6|12657.7|12660.5|12659.6|12657.3|12656.4|193
1734603900000|2024-12-19 10:25:00|12658.7|12657.8|12651.5|12650.6|12658.8|12657.9|12650.8|12649.9|216
1734604200000|2024-12-19 10:30:00|12651.4|12650.5|12647|12646.1|12655.9|12655|12646.6|12645.7|331
1734604500000|2024-12-19 10:35:00|12646.9|12646|12642.3|12641.4|12648.2|12647.3|12641.1|12639.9|257
1734604800000|2024-12-19 10:40:00|12642.4|12641.5|12647.9|12647|12648.6|12647.7|12642|12640.9|283
1734605100000|2024-12-19 10:45:00|12647.8|12646.9|12645.3|12644.4|12651.2|12650.3|12644.2|12643.3|223
1734605400000|2024-12-19 10:50:00|12645.1|12644.2|12644.2|12643.3|12649.2|12648.3|12643.6|12642.7|162
1734605700000|2024-12-19 10:55:00|12643.6|12642.7|12638.6|12637.7|12643.6|12642.7|12637.3|12636.4|287
1734606000000|2024-12-19 11:00:00|12638.7|12637.8|12641.2|12639.7|12643.4|12642.4|12637.8|12636.9|261
1734606300000|2024-12-19 11:05:00|12641.1|12639.6|12644.5|12643.6|12645.5|12644|12640.7|12639.2|239
1734606600000|2024-12-19 11:10:00|12644.4|12643.5|12642.2|12641.3|12645.4|12644.5|12640.3|12639.2|193
1734606900000|2024-12-19 11:15:00|12642|12641.1|12644.2|12643.3|12644.4|12643.5|12638.1|12637.2|214
1734607200000|2024-12-19 11:20:00|12643.6|12642.7|12642.5|12641.6|12644.3|12643.4|12639.1|12638.2|209
1734607500000|2024-12-19 11:25:00|12642.6|12641.7|12639.1|12638.2|12643|12642.1|12638.7|12637.8|184
1734607800000|2024-12-19 11:30:00|12638.8|12637.9|12638.5|12637.6|12640.2|12639.3|12637.6|12636.5|173
1734608100000|2024-12-19 11:35:00|12638.4|12637.5|12638.8|12637.9|12641|12640.1|12636.8|12635.9|220
1734608400000|2024-12-19 11:40:00|12639|12638.1|12632.6|12631.7|12639|12638.1|12632.3|12631.4|246
1734608700000|2024-12-19 11:45:00|12632.5|12631.6|12633.5|12632.6|12634.3|12633.4|12631|12630.1|259
1734609000000|2024-12-19 11:50:00|12633.4|12632.5|12630|12628.5|12634.1|12633.2|12629.8|12628.3|283
1734609300000|2024-12-19 11:55:00|12629.9|12628.4|12634|12627.1|12634.1|12629.6|12625.3|12623.8|387
1734609600000|2024-12-19 12:00:00|12636.1|12625.1|12601.8|12600.3|12636.1|12626.9|12585.1|12582.7|1379
1734609900000|2024-12-19 12:05:00|12601.9|12600.4|12615|12613.5|12615|12613.5|12594.3|12592.8|819
1734610200000|2024-12-19 12:10:00|12615.1|12613.6|12601.3|12599.8|12615.7|12614.2|12599.8|12598.3|630
1734610500000|2024-12-19 12:15:00|12601.4|12599.9|12602.7|12601.2|12605.5|12604|12598.3|12596.7|525
1734610800000|2024-12-19 12:20:00|12602.5|12601|12596.3|12594.8|12603.1|12601.6|12595.3|12593.8|561
1734611100000|2024-12-19 12:25:00|12596.4|12594.9|12601.4|12599.9|12602|12600.5|12596.3|12594.8|522
1734611400000|2024-12-19 12:30:00|12601.5|12600|12608.6|12607.1|12609|12607.5|12596.2|12594.7|482
1734611700000|2024-12-19 12:35:00|12607.9|12606.4|12608.5|12607|12612.4|12610.9|12607|12605.5|394
1734612000000|2024-12-19 12:40:00|12608.6|12607.1|12615.3|12613.8|12616.2|12614.7|12608.6|12607.1|421
1734612300000|2024-12-19 12:45:00|12615.6|12614.1|12614.6|12613.1|12621.8|12620.3|12612.7|12611.2|369
1734612600000|2024-12-19 12:50:00|12614.9|12613.4|12612.7|12611.2|12621.7|12620.2|12612.2|12610.7|504
1734612900000|2024-12-19 12:55:00|12613.3|12611.8|12614.5|12613|12617.5|12616|12607.9|12606.4|606
1734613200000|2024-12-19 13:00:00|12614.4|12612.9|12606.5|12605|12619.6|12618.1|12606.3|12604.8|575
1734613500000|2024-12-19 13:05:00|12606.6|12605.1|12609.1|12607.6|12609.8|12608.3|12603.2|12601.7|585
1734613800000|2024-12-19 13:10:00|12609.2|12607.7|12613.6|12612.1|12614.7|12613.2|12609.2|12607.7|457
1734614100000|2024-12-19 13:15:00|12613.9|12612.4|12619.8|12618.3|12621.7|12620.2|12611.8|12610.3|476
1734614400000|2024-12-19 13:20:00|12619.6|12618.1|12614.7|12613.2|12620.1|12618.6|12612.9|12611.4|617
1734614700000|2024-12-19 13:25:00|12614.6|12613.1|12613.5|12604.9|12614.8|12613.3|12609.3|12604.9|526
1734615000000|2024-12-19 13:30:00|12616.1|12605.1|12600.6|12599.1|12616.1|12606.3|12597.9|12591.1|945
1734615300000|2024-12-19 13:35:00|12600.7|12599.2|12609.5|12608|12610.1|12608.6|12597.4|12595.9|848
1734615600000|2024-12-19 13:40:00|12609.7|12608.2|12603.2|12601.7|12613.3|12611.8|12601.8|12600.3|712
1734615900000|2024-12-19 13:45:00|12603.4|12601.9|12603.8|12602.3|12610.2|12608.7|12603.2|12601.7|590
1734616200000|2024-12-19 13:50:00|12603.7|12602.2|12598.8|12597.3|12603.7|12602.2|12596.8|12595.3|597
1734616500000|2024-12-19 13:55:00|12598.9|12597.4|12592.9|12591.4|12599|12597.5|12592.2|12590.7|612
1734616800000|2024-12-19 14:00:00|12592.6|12591.1|12598.2|12597.3|12603|12602.1|12590.3|12588.8|681
1734617100000|2024-12-19 14:05:00|12598.5|12597.6|12593.5|12592.6|12601.2|12600.3|12593.2|12592.3|434
1734617400000|2024-12-19 14:10:00|12593.1|12592.2|12593|12592.1|12595.7|12594.2|12586.3|12585.4|449
1734617700000|2024-12-19 14:15:00|12592.9|12592|12585.1|12583.6|12593.1|12592.2|12583.4|12581.9|565
1734618000000|2024-12-19 14:20:00|12585.3|12583.8|12591.8|12590.9|12592|12591.1|12584.6|12583.1|364
1734618300000|2024-12-19 14:25:00|12592|12590.5|12590.9|12589.4|12594.4|12593.2|12590.2|12588.8|391
1734618600000|2024-12-19 14:30:00|12590.8|12589.3|12592.2|12591.3|12593.1|12592.2|12586.1|12584.6|548
1734618900000|2024-12-19 14:35:00|12592.7|12591.8|12599.1|12597.6|12600.6|12599.4|12591.5|12590.6|529
1734619200000|2024-12-19 14:40:00|12599|12597.5|12590.7|12589.2|12599.7|12598.2|12590.3|12588.9|517
1734619500000|2024-12-19 14:45:00|12590.6|12589.1|12582.6|12581.1|12590.9|12589.4|12581.3|12579.8|500
1734619800000|2024-12-19 14:50:00|12582.7|12581.2|12579.3|12578.4|12583.7|12582.2|12574.8|12573.9|545
1734620100000|2024-12-19 14:55:00|12579.5|12578.6|12582.9|12578.6|12582.9|12579.7|12575.3|12574.4|341
1734620400000|2024-12-19 15:00:00|12582.4|12579.3|12571.3|12570.4|12582.9|12580.5|12570.6|12569.7|475
1734620700000|2024-12-19 15:05:00|12571.4|12570.5|12580.4|12579.5|12582|12581.1|12570.6|12569.7|516
1734621000000|2024-12-19 15:10:00|12580.6|12579.7|12577.6|12576.7|12585.4|12584.5|12576.6|12575.7|437
1734621300000|2024-12-19 15:15:00|12577.5|12576.6|12581.4|12580.5|12582.5|12581|12573.5|12572.6|470
1734621600000|2024-12-19 15:20:00|12581.3|12580.4|12573.4|12572.5|12581.5|12580.6|12572.6|12571.7|417
1734621900000|2024-12-19 15:25:00|12573.5|12572.6|12573.6|12572.7|12577.7|12576.8|12569.7|12568.8|507
1734622200000|2024-12-19 15:30:00|12573.5|12572.6|12565|12564.1|12574.5|12573.6|12564.8|12563.9|485
1734622500000|2024-12-19 15:35:00|12565.1|12564.2|12560.6|12559.1|12567.3|12565.8|12559.4|12557.9|529
1734622800000|2024-12-19 15:40:00|12560.8|12559.3|12558.9|12558|12561.2|12560|12556.8|12555.9|410
1734623100000|2024-12-19 15:45:00|12558.4|12557.5|12551.4|12549.9|12558.9|12558|12551.2|12549.7|488
1734623400000|2024-12-19 15:50:00|12551.3|12549.8|12550.4|12548.9|12556.1|12554.9|12548.8|12547.9|557
1734623700000|2024-12-19 15:55:00|12550.3|12548.8|12550.8|12549.9|12552.9|12552|12545.9|12544.6|530
1734624000000|2024-12-19 16:00:00|12550.9|12550|12547.7|12546.2|12550.9|12550|12545.6|12544.7|461
1734624300000|2024-12-19 16:05:00|12547.8|12546.3|12549.7|12548.2|12552.1|12550.6|12544.6|12543.3|490
1734624600000|2024-12-19 16:10:00|12549.8|12548.3|12542|12541.1|12550.3|12548.9|12542|12541.1|491
1734624900000|2024-12-19 16:15:00|12542.1|12541.2|12553.1|12552.2|12553.1|12552.2|12542.1|12541.2|441
1734625200000|2024-12-19 16:20:00|12553|12552.1|12561.5|12560.6|12562.2|12560.7|12550.6|12549.7|438
1734625500000|2024-12-19 16:25:00|12561.8|12560.3|12560.5|12559.6|12564|12562.5|12560.5|12559.3|362
1734625800000|2024-12-19 16:30:00|12560.6|12559.7|12556.5|12555.6|12561.8|12560.9|12555.8|12554.3|385
1734626100000|2024-12-19 16:35:00|12556.6|12555.7|12552.1|12551.2|12556.8|12555.9|12546.7|12545.8|489
1734626400000|2024-12-19 16:40:00|12552|12551.1|12549.8|12548.3|12553.3|12552.4|12546.5|12545.6|349
1734626700000|2024-12-19 16:45:00|12549.6|12548.1|12541.9|12541|12549.6|12548.5|12541.7|12540.8|383
1734627000000|2024-12-19 16:50:00|12541.8|12540.9|12538.1|12537.2|12542.7|12541.8|12537|12536.1|392
1734627300000|2024-12-19 16:55:00|12537.7|12536.8|12528.1|12527.2|12538.2|12537.3|12528.1|12527.1|551
1734627600000|2024-12-19 17:00:00|12528.2|12527.3|12533.4|12532.5|12535.2|12534.3|12524.5|12523.6|596
1734627900000|2024-12-19 17:05:00|12533.5|12532.6|12531|12530.1|12534.5|12533.6|12528|12527.1|361
1734628200000|2024-12-19 17:10:00|12530.9|12530|12526.2|12525.3|12532.6|12531.7|12526|12525.1|378
1734628500000|2024-12-19 17:15:00|12526|12525.1|12523.6|12522.7|12527.6|12526.7|12523.3|12522.4|361
1734628800000|2024-12-19 17:20:00|12523.8|12522.9|12522.7|12521.8|12524.5|12523.6|12516.7|12515.3|417
1734629100000|2024-12-19 17:25:00|12522.6|12521.7|12522.1|12520.6|12524.3|12523.4|12520.3|12519.1|376
1734629400000|2024-12-19 17:30:00|12522|12520.5|12521.2|12520.3|12522|12521|12514|12513.1|406
1734629700000|2024-12-19 17:35:00|12521|12520.1|12521.7|12520.8|12523.4|12522.5|12518.8|12517.9|326
1734630000000|2024-12-19 17:40:00|12521.6|12520.7|12517.2|12516.3|12522.8|12521.9|12516.4|12515.5|338
1734630300000|2024-12-19 17:45:00|12517.3|12516.4|12511.4|12510.5|12518.6|12517.7|12511.4|12510.5|360
1734630600000|2024-12-19 17:50:00|12510.7|12509.8|12513.7|12512.8|12513.8|12512.9|12508.5|12507|283
1734630900000|2024-12-19 17:55:00|12513.8|12512.9|12511|12509.5|12516|12515.1|12509.8|12508.5|327
1734631200000|2024-12-19 18:00:00|12510.7|12509.8|12507.4|12506.5|12512.7|12511.5|12506|12505.1|466
1734631500000|2024-12-19 18:05:00|12507.2|12506.3|12513.8|12512.9|12514.3|12513.4|12505.2|12504.3|351
1734631800000|2024-12-19 18:10:00|12514|12513.1|12519.7|12518.8|12520.7|12519.8|12513.9|12513|275
1734632100000|2024-12-19 18:15:00|12519.6|12518.7|12520|12519.1|12520.6|12519.7|12516|12515.1|323
1734632400000|2024-12-19 18:20:00|12519.9|12519|12520.2|12519.3|12521.9|12521|12517.2|12516.3|300
1734632700000|2024-12-19 18:25:00|12520.3|12519.4|12517|12516.1|12520.9|12520|12515.9|12515|288
1734633000000|2024-12-19 18:30:00|12516.9|12516|12518.4|12517.5|12519|12517.7|12514.4|12513.5|256
1734633300000|2024-12-19 18:35:00|12518.5|12517.6|12518.3|12517.4|12522|12520.5|12517.6|12516.7|200
1734633600000|2024-12-19 18:40:00|12518.4|12517.5|12520.5|12519.6|12522.5|12521.6|12518.4|12517.5|300
1734633900000|2024-12-19 18:45:00|12520|12519.1|12520.2|12519.3|12520.8|12519.9|12517.2|12516.3|249
1734634200000|2024-12-19 18:50:00|12520.4|12519.5|12524.9|12524|12524.9|12524|12518.9|12518|198
1734634500000|2024-12-19 18:55:00|12525.8|12524.9|12528.2|12527.3|12529.4|12528.5|12524.9|12524|359
1734634800000|2024-12-19 19:00:00|12527.9|12527|12530.6|12529.7|12531.7|12530.8|12526.2|12525.3|333
1734635100000|2024-12-19 19:05:00|12530.5|12529.6|12526.8|12525.3|12530.6|12529.7|12525.4|12524.5|273
1734635400000|2024-12-19 19:10:00|12526.7|12525.2|12520.6|12519.7|12526.7|12525.2|12520.5|12519.1|241
1734635700000|2024-12-19 19:15:00|12520.5|12519.6|12520.5|12519|12523.5|12522.6|12517.9|12517|312
1734636000000|2024-12-19 19:20:00|12520.4|12518.9|12519.6|12518.7|12520.4|12519.1|12515.8|12514.9|221
1734636300000|2024-12-19 19:25:00|12519.7|12518.8|12517.2|12516.3|12519.7|12518.8|12514.6|12513.7|206
1734636600000|2024-12-19 19:30:00|12516.7|12515.8|12516.3|12515.4|12518.1|12517.2|12514.2|12513.3|226
1734636900000|2024-12-19 19:35:00|12516.4|12515.5|12515.4|12514.5|12517.2|12516.3|12513.6|12512.7|224
1734637200000|2024-12-19 19:40:00|12515.3|12514.4|12514.2|12513.3|12515.7|12514.8|12513.6|12512.7|192
1734637500000|2024-12-19 19:45:00|12513.8|12512.9|12508.9|12508|12514.3|12513.4|12508.9|12508|187
1734637800000|2024-12-19 19:50:00|12508.8|12507.9|12510.1|12509.2|12511.6|12510.7|12508.2|12507.3|207
1734638100000|2024-12-19 19:55:00|12510.3|12509.4|12504.9|12504|12511.4|12510.5|12503.8|12502.9|309
1734638400000|2024-12-19 20:00:00|12504.8|12503.9|12504.7|12503.8|12508|12507.1|12504|12503.1|308
1734638700000|2024-12-19 20:05:00|12504.6|12503.7|12504.8|12503.9|12505.4|12504.5|12501.2|12500.3|252
1734639000000|2024-12-19 20:10:00|12504.7|12503.8|12508.4|12507.5|12509.1|12508.2|12503.6|12502.7|194
1734639300000|2024-12-19 20:15:00|12508.3|12507.4|12505.5|12504|12511.4|12509.9|12505.2|12503.9|217
1734639600000|2024-12-19 20:20:00|12505.4|12503.9|12505.6|12504.7|12507.6|12506.7|12504.9|12503.4|182
1734639900000|2024-12-19 20:25:00|12505.5|12504.6|12505.5|12504.6|12506.2|12505.3|12502.2|12501.3|202
1734640200000|2024-12-19 20:30:00|12505.4|12504.5|12505|12504.1|12506.4|12505.5|12503.3|12502.4|169
1734640500000|2024-12-19 20:35:00|12505.1|12504.2|12506.1|12505.2|12506.4|12505.5|12503.5|12502.6|168
1734640800000|2024-12-19 20:40:00|12506.2|12505.3|12509.4|12508.5|12512.1|12511.2|12505.6|12504.7|208
1734641100000|2024-12-19 20:45:00|12509.3|12508.4|12509.2|12508.3|12510.5|12509.6|12508.6|12507.7|130
1734641400000|2024-12-19 20:50:00|12508.9|12508|12506.4|12505.5|12508.9|12508|12505.1|12504.2|195
1734641700000|2024-12-19 20:55:00|12506.8|12505.9|12503.3|12502.4|12507.4|12506.5|12503.3|12502.4|190
1734642000000|2024-12-19 21:00:00|12503.2|12502.3|12503.1|12502.2|12503.5|12502.6|12501.5|12500.6|106
1734642300000|2024-12-19 21:05:00|12503.2|12502.3|12501.1|12500.2|12504.4|12503.5|12500.8|12499.9|103
1734642600000|2024-12-19 21:10:00|12500.8|12499.9|12497.8|12496.3|12501.4|12500.5|12496.5|12495|105
1734642900000|2024-12-19 21:15:00|12498|12496.5|12497.5|12496|12498|12496.5|12496.8|12495.3|96
1734643200000|2024-12-19 21:20:00|12497.7|12496.2|12496.9|12495.4|12497.7|12496.3|12495.6|12494.2|66
1734643500000|2024-12-19 21:25:00|12497.3|12496.4|12499.3|12497.8|12499.3|12497.8|12496.6|12495.7|116
1734643800000|2024-12-19 21:30:00|12499.2|12497.7|12501.9|12500.4|12501.9|12500.4|12499|12497|115
1734644100000|2024-12-19 21:35:00|12502.3|12500.1|12503.3|12501.8|12504.1|12502.6|12501.9|12500.1|60
1734644400000|2024-12-19 21:40:00|12503.6|12502.1|12502.5|12500.4|12504.1|12502.6|12502|12499.9|140
1734644700000|2024-12-19 21:45:00|12502.3|12500.3|12503.1|12501.6|12504.4|12502.9|12501.2|12499.7|135
1734645000000|2024-12-19 21:50:00|12503|12501.5|12501.6|12500.1|12504|12502.5|12501.5|12499.8|77
1734645300000|2024-12-19 21:55:00|12502.6|12499.1|12505.5|12498.4|12505.5|12499.7|12502.1|12497.3|276
1734645600000|2024-12-19 22:00:00|12508.4|12497.8|12508.8|12496.9|12509.3|12497.8|12508|12496.1|6
1734645900000|2024-12-19 22:05:00|12509.7|12497.8|12510.1|12498.2|12510.2|12498.3|12508.8|12496.9|14
1734646200000|2024-12-19 22:10:00|12510.3|12498.4|12509.8|12499.2|12512.6|12500.7|12509.8|12498|47
1734646500000|2024-12-19 22:15:00|12508.7|12503|12506.7|12502.3|12509.4|12503|12506.7|12501.7|51
1734646800000|2024-12-19 22:20:00|12506.6|12502.2|12506.6|12502.2|12506.8|12502.4|12506.3|12501.9|14
1734647100000|2024-12-19 22:25:00|12506.3|12501.9|12509.8|12503.3|12510.2|12503.5|12506.3|12501.4|101
1734647400000|2024-12-19 22:30:00|12509.6|12503.5|12510.1|12503.6|12510.5|12504.3|12509.5|12503.2|99
1734647700000|2024-12-19 22:35:00|12510|12503.5|12510.4|12503.7|12510.6|12504.2|12509.1|12503.3|160
1734648000000|2024-12-19 22:40:00|12510.2|12503.8|12510.6|12504.1|12510.8|12504.3|12509.9|12503.7|96
1734648300000|2024-12-19 22:45:00|12511.6|12501.8|12511.3|12500.9|12511.8|12501.9|12510.6|12500.5|75
1734648600000|2024-12-19 22:50:00|12511.4|12501|12511.8|12501.3|12511.9|12502.2|12507.1|12499.4|80
1734648900000|2024-12-19 22:55:00|12511.7|12501.4|12509.1|12503.7|12511.7|12503.9|12509.1|12501.4|77
1734649200000|2024-12-19 23:00:00|12510.4|12504.5|12500.1|12496.6|12510.6|12504.5|12500.1|12496.6|116
1734649500000|2024-12-19 23:05:00|12499.7|12497.1|12498.4|12496.9|12500.3|12498|12498.2|12496.4|64
1734649800000|2024-12-19 23:10:00|12498.3|12496.8|12498.4|12496.9|12499|12497.6|12498.1|12496.7|54
1734650100000|2024-12-19 23:15:00|12498.5|12497|12501.5|12500|12501.5|12500|12498.4|12496.9|51
1734650400000|2024-12-19 23:20:00|12501.4|12499.9|12501.7|12500.2|12501.8|12500.3|12501.1|12499.6|32
1734650700000|2024-12-19 23:25:00|12501.6|12500.1|12499.1|12497.6|12501.6|12500.1|12499.1|12497.6|48
1734651000000|2024-12-19 23:30:00|12498.9|12497.4|12499.4|12497.9|12500.7|12499.2|12498.2|12496.7|70
1734651300000|2024-12-19 23:35:00|12499.2|12497.7|12499.4|12497.9|12500.6|12499.1|12498.9|12497.4|78
1734651600000|2024-12-19 23:40:00|12499.5|12498|12499.7|12498.2|12499.9|12498.4|12498.9|12497.4|52
1734651900000|2024-12-19 23:45:00|12499.8|12498.3|12498.1|12496.6|12501.1|12499.6|12498|12496.5|55
1734652200000|2024-12-19 23:50:00|12498|12496.5|12498.1|12497.2|12498.7|12497.5|12497.3|12495.8|63
1734652500000|2024-12-19 23:55:00|12498.2|12497.3|12497.5|12496.6|12498.3|12497.4|12497.4|12496.3|72
1734652800000|2024-12-20 00:00:00|12497.3|12496.4|12499.6|12498.1|12502.5|12501.6|12497.3|12496.4|148
1734653100000|2024-12-20 00:05:00|12499.5|12498|12495|12493.5|12500.2|12498.7|12494.4|12492.9|147
1734653400000|2024-12-20 00:10:00|12495.7|12494.2|12495|12493.5|12495.7|12494.2|12493.2|12491.7|131
1734653700000|2024-12-20 00:15:00|12494.8|12493.3|12494.9|12493.4|12496.4|12494.9|12494.5|12493|115
1734654000000|2024-12-20 00:20:00|12495|12493.5|12494.8|12493.3|12495.9|12494.4|12493.4|12491.9|109
1734654300000|2024-12-20 00:25:00|12495|12493.5|12495.5|12494|12495.7|12494.2|12494.4|12492.9|78
1734654600000|2024-12-20 00:30:00|12495.4|12493.9|12496.8|12495.3|12496.9|12495.4|12495|12493.5|91
1734654900000|2024-12-20 00:35:00|12496.6|12495.1|12493.7|12492.2|12497|12495.5|12493.7|12492.2|79
1734655200000|2024-12-20 00:40:00|12493.8|12492.3|12488.9|12487.4|12494.8|12493.3|12488.9|12487.4|138
1734655500000|2024-12-20 00:45:00|12488.8|12487.3|12492.5|12491|12492.8|12491.3|12488.8|12487.3|130
1734655800000|2024-12-20 00:50:00|12492.6|12491.1|12489.1|12488.2|12492.7|12491.2|12487.5|12486.4|205
1734656100000|2024-12-20 00:55:00|12488.8|12487.9|12490.4|12489.5|12492.5|12491.1|12488.2|12487.2|199
1734656400000|2024-12-20 01:00:00|12490.3|12489.4|12488.4|12487.5|12490.5|12489.6|12487|12486.1|241
1734656700000|2024-12-20 01:05:00|12488.5|12487.6|12491|12490.1|12491.9|12490.4|12487.9|12487|208
1734657000000|2024-12-20 01:10:00|12490.9|12490|12491.4|12490.5|12493.2|12492.3|12490.6|12489.4|163
1734657300000|2024-12-20 01:15:00|12491.5|12490.6|12493.9|12492.4|12495.5|12494.6|12490.7|12489.8|155
1734657600000|2024-12-20 01:20:00|12494|12492.5|12492.9|12491.4|12494.3|12493.3|12492.1|12490.6|151
1734657900000|2024-12-20 01:25:00|12493|12491.5|12492.8|12491.3|12495.1|12494.1|12492.2|12490.7|132
1734658200000|2024-12-20 01:30:00|12492.7|12491.2|12496.8|12495.3|12497.3|12495.8|12492.7|12491.2|165
1734658500000|2024-12-20 01:35:00|12496.7|12495.2|12497.6|12496.7|12498.1|12497.2|12496.6|12495.1|115
1734658800000|2024-12-20 01:40:00|12497.4|12496.5|12492.6|12491.7|12497.6|12496.5|12492.3|12491.4|163
1734659100000|2024-12-20 01:45:00|12492.5|12491.6|12489.4|12488.5|12493.2|12492.3|12489.4|12488.2|121
1734659400000|2024-12-20 01:50:00|12489.5|12488.6|12491.3|12490.4|12492.2|12491.3|12489.5|12488.6|138
1734659700000|2024-12-20 01:55:00|12491.2|12490.3|12490.3|12489.4|12493.3|12492.4|12489.3|12488.4|192
1734660000000|2024-12-20 02:00:00|12490.2|12489.3|12488.5|12487.6|12490.6|12489.7|12487.4|12486.5|193
1734660300000|2024-12-20 02:05:00|12489.3|12488.4|12484.4|12483.5|12491.6|12490.1|12484.2|12483.3|142
1734660600000|2024-12-20 02:10:00|12484.6|12483.7|12487.1|12486.2|12488.1|12487.2|12484.3|12483.4|152
1734660900000|2024-12-20 02:15:00|12487|12486.1|12486.3|12485.4|12488.4|12487.5|12485.8|12484.9|135
1734661200000|2024-12-20 02:20:00|12486.2|12485.3|12486.3|12485.4|12488.1|12487.2|12485.8|12484.9|107
1734661500000|2024-12-20 02:25:00|12486.4|12485.5|12488.8|12487.9|12489.4|12488.5|12486.3|12485.4|144
1734661800000|2024-12-20 02:30:00|12488.9|12488|12487|12486.1|12489.2|12488.3|12486.4|12485.5|122
1734662100000|2024-12-20 02:35:00|12486.9|12486|12484.5|12483.6|12487.5|12486.6|12484.4|12483.5|129
1734662400000|2024-12-20 02:40:00|12484.4|12483.5|12485.1|12484.2|12486.3|12485.4|12484.4|12483.5|106
1734662700000|2024-12-20 02:45:00|12485|12484.1|12486.4|12485.5|12486.9|12486|12483.8|12482.6|134
1734663000000|2024-12-20 02:50:00|12486.3|12485.4|12487.1|12486.2|12489.5|12488|12486.3|12485.4|143
1734663300000|2024-12-20 02:55:00|12487.2|12486.3|12487.3|12486.4|12487.9|12486.8|12484.7|12483.8|166
1734663600000|2024-12-20 03:00:00|12487.4|12486.5|12488|12486.5|12490.1|12488.7|12487.1|12486.2|140
1734663900000|2024-12-20 03:05:00|12488.1|12486.6|12487.3|12486.4|12488.1|12486.6|12485.4|12484.5|131
1734664200000|2024-12-20 03:10:00|12487.2|12486.3|12484.4|12483.5|12487.8|12486.9|12484.3|12483.4|123
1734664500000|2024-12-20 03:15:00|12484.1|12483.2|12483.6|12482.7|12484.7|12483.8|12482.8|12481.5|102
1734664800000|2024-12-20 03:20:00|12483.7|12482.8|12483.8|12482.9|12484.4|12483.5|12482.4|12481.4|113
1734665100000|2024-12-20 03:25:00|12483.9|12483|12484.3|12483.4|12484.7|12483.8|12483.2|12482.3|137
1734665400000|2024-12-20 03:30:00|12484.4|12483.5|12482.8|12481.9|12484.5|12483.6|12480.8|12479.9|189
1734665700000|2024-12-20 03:35:00|12482.7|12481.8|12484.3|12482.8|12486.4|12484.9|12482.7|12481.8|126
1734666000000|2024-12-20 03:40:00|12484.2|12482.7|12481.4|12479.9|12484.8|12483.3|12481.1|12479.6|122
1734666300000|2024-12-20 03:45:00|12481.3|12479.8|12476.5|12475|12481.9|12480.4|12475.6|12474.7|130
1734666600000|2024-12-20 03:50:00|12476.6|12475.1|12476.6|12475.1|12477.4|12476.5|12476.2|12475|108
1734666900000|2024-12-20 03:55:00|12476.4|12474.9|12480.6|12479.7|12480.8|12479.9|12476.2|12474.7|173
1734667200000|2024-12-20 04:00:00|12481.3|12480.4|12481.9|12480.4|12482|12480.6|12479.8|12478.9|141
1734667500000|2024-12-20 04:05:00|12482|12480.5|12482.4|12481.5|12482.4|12481.5|12480.4|12479.5|110
1734667800000|2024-12-20 04:10:00|12482.5|12481.6|12483.2|12481.7|12484|12482.8|12482.4|12481.1|117
1734668100000|2024-12-20 04:15:00|12482.9|12481.4|12481.8|12480.3|12482.9|12481.5|12481.6|12480.1|111
1734668400000|2024-12-20 04:20:00|12481.7|12480.2|12481.8|12480.3|12482.2|12480.7|12480.7|12479.2|153
1734668700000|2024-12-20 04:25:00|12481.7|12480.2|12480.7|12479.2|12481.7|12480.3|12480.4|12478.9|164
1734669000000|2024-12-20 04:30:00|12480.6|12479.1|12481.4|12479.9|12481.9|12480.4|12479.4|12478.3|104
1734669300000|2024-12-20 04:35:00|12481.5|12480|12482.4|12480.9|12482.7|12481.2|12480.8|12479.3|107
1734669600000|2024-12-20 04:40:00|12482.5|12481|12481.6|12480.1|12482.6|12481.1|12481.5|12480|103
1734669900000|2024-12-20 04:45:00|12481.7|12480.2|12480.9|12479.4|12482.5|12481|12480.6|12479.1|89
1734670200000|2024-12-20 04:50:00|12481.4|12479.9|12481.7|12480.8|12482.3|12481.4|12480.7|12479.2|86
1734670500000|2024-12-20 04:55:00|12481.8|12480.9|12483.1|12481.6|12483.7|12482.7|12481.4|12480.1|116
1734670800000|2024-12-20 05:00:00|12483.2|12481.7|12484|12482.5|12484|12482.5|12480.8|12479.3|109
1734671100000|2024-12-20 05:05:00|12484.2|12482.7|12484.6|12483.1|12484.7|12483.2|12481.7|12480.2|104
1734671400000|2024-12-20 05:10:00|12484.1|12482.6|12483.8|12482.3|12484.4|12482.9|12482.6|12481.1|108
1734671700000|2024-12-20 05:15:00|12483.6|12482.1|12483.4|12481.9|12484.8|12483.3|12483.1|12481.6|154
1734672000000|2024-12-20 05:20:00|12483.3|12481.8|12483.9|12482.4|12484.4|12483.5|12482.6|12481.1|95
1734672300000|2024-12-20 05:25:00|12483.8|12482.3|12481.5|12480.6|12483.9|12482.7|12481.5|12480.6|111
1734672600000|2024-12-20 05:30:00|12481.4|12480.5|12479.1|12478.2|12481.4|12480.5|12478.3|12477.4|144
1734672900000|2024-12-20 05:35:00|12479.2|12478.3|12482.2|12481.3|12482.4|12481.5|12478.7|12477.8|110
1734673200000|2024-12-20 05:40:00|12482.3|12481.4|12483.9|12482.4|12484.4|12482.9|12482.3|12481.2|90
1734673500000|2024-12-20 05:45:00|12483.8|12482.3|12482.8|12481.9|12484.4|12483.5|12482.8|12481.4|114
1734673800000|2024-12-20 05:50:00|12483.1|12482.2|12484.2|12483.3|12484.6|12483.7|12482.5|12481.4|87
1734674100000|2024-12-20 05:55:00|12484.4|12483.5|12487.4|12486.5|12487.6|12486.7|12484.2|12483.3|178
1734674400000|2024-12-20 06:00:00|12487.5|12486.6|12490|12489.1|12490|12489.1|12486.3|12484.9|126
1734674700000|2024-12-20 06:05:00|12489.8|12488.9|12485.5|12484.6|12492.9|12491.4|12480.9|12480|322
1734675000000|2024-12-20 06:10:00|12485.4|12484.5|12484.1|12482.6|12485.6|12484.5|12478|12477.1|678
1734675300000|2024-12-20 06:15:00|12484.4|12482.9|12487.1|12486.2|12489.7|12488.8|12483.1|12481.6|395
1734675600000|2024-12-20 06:20:00|12487.2|12486.3|12488.2|12487.3|12489|12488.1|12487.2|12486.3|188
1734675900000|2024-12-20 06:25:00|12488.3|12487.4|12491.4|12490.5|12493.1|12491.9|12486.4|12485.5|258
1734676200000|2024-12-20 06:30:00|12491.6|12490.7|12491.7|12490.2|12492.7|12491.8|12490.2|12488.8|179
1734676500000|2024-12-20 06:35:00|12492|12490.5|12498.7|12497.2|12498.8|12497.6|12492|12490.5|249
1734676800000|2024-12-20 06:40:00|12499.3|12497.8|12498.4|12497.5|12499.5|12498.3|12496.6|12495.5|164
1734677100000|2024-12-20 06:45:00|12498.3|12497.4|12499.9|12498.4|12499.9|12498.4|12496.2|12494.7|180
1734677400000|2024-12-20 06:50:00|12500|12498.5|12502.7|12501.8|12503.4|12502|12500|12498.5|262
1734677700000|2024-12-20 06:55:00|12502.6|12501.7|12510.1|12500.8|12510.1|12506|12501.7|12500.8|407
1734678000000|2024-12-20 07:00:00|12511.5|12501.5|12503.9|12503|12511.9|12505|12500.4|12498.9|357
1734678300000|2024-12-20 07:05:00|12503.8|12502.9|12505.4|12504.5|12506.2|12505.3|12502.4|12501.5|306
1734678600000|2024-12-20 07:10:00|12505.5|12504.6|12510.6|12509.7|12512|12510.7|12505.1|12504.1|362
1734678900000|2024-12-20 07:15:00|12510.5|12509.6|12509|12508.1|12510.6|12509.7|12506.8|12505.9|276
1734679200000|2024-12-20 07:20:00|12508.9|12508|12503.7|12502.8|12509.4|12508.5|12503.6|12502.7|299
1734679500000|2024-12-20 07:25:00|12503.8|12502.9|12506.7|12505.8|12510.7|12509.2|12502.8|12501.9|377
1734679800000|2024-12-20 07:30:00|12506.8|12505.9|12498.2|12497.3|12506.8|12505.9|12497.2|12496.3|285
1734680100000|2024-12-20 07:35:00|12497.8|12496.9|12498.2|12497.3|12500.4|12499.5|12497.2|12496.3|253
1734680400000|2024-12-20 07:40:00|12498.1|12497.2|12502.6|12501.1|12502.7|12501.4|12497.2|12496.3|232
1734680700000|2024-12-20 07:45:00|12502.5|12501|12502.6|12501.7|12503.6|12502.7|12498.4|12497|232
1734681000000|2024-12-20 07:50:00|12502.5|12501.6|12501|12499.5|12503.2|12502.3|12497.6|12496.7|220
1734681300000|2024-12-20 07:55:00|12500.9|12499.4|12503.7|12502.8|12504.1|12503.2|12498.8|12497.7|278
1734681600000|2024-12-20 08:00:00|12504.1|12503.2|12498|12497.1|12504.3|12503.4|12498|12497.1|420
1734681900000|2024-12-20 08:05:00|12498.1|12497.2|12496.4|12495.5|12498.4|12497.5|12492.3|12491.4|285
1734682200000|2024-12-20 08:10:00|12496.3|12495.4|12502|12501.1|12502|12501.1|12496|12495.1|385
1734682500000|2024-12-20 08:15:00|12501.9|12501|12500.4|12499.5|12504|12502.7|12499.4|12498.2|356
1734682800000|2024-12-20 08:20:00|12500.3|12499.4|12511.9|12510.4|12513.6|12512.4|12500.3|12499.4|322
1734683100000|2024-12-20 08:25:00|12512|12510.5|12507.7|12506.8|12512.2|12511.3|12507.4|12506.5|339
1734683400000|2024-12-20 08:30:00|12507.8|12506.9|12506.7|12505.2|12511.4|12510.2|12505.9|12505|296
1734683700000|2024-12-20 08:35:00|12506.8|12505.3|12512.4|12511.5|12512.9|12512|12506|12504.5|250
1734684000000|2024-12-20 08:40:00|12512.5|12511.6|12514.7|12513.2|12518.5|12516.8|12511.3|12509.8|324
1734684300000|2024-12-20 08:45:00|12514.5|12513|12513.2|12512.3|12515|12514|12509.8|12508.7|208
1734684600000|2024-12-20 08:50:00|12513.3|12512.4|12514.5|12513.6|12516.7|12515.8|12513.1|12512.2|272
1734684900000|2024-12-20 08:55:00|12514.6|12513.7|12506.9|12505.4|12514.6|12513.7|12506|12504.8|408
1734685200000|2024-12-20 09:00:00|12506.8|12505.3|12504.4|12503.5|12507|12505.8|12502.1|12501.2|353
1734685500000|2024-12-20 09:05:00|12504.5|12503.6|12501.3|12500.4|12504.9|12504|12499.6|12498.5|283
1734685800000|2024-12-20 09:10:00|12501.2|12500.3|12499.5|12498.6|12502.6|12501.7|12498.2|12497.3|375
1734686100000|2024-12-20 09:15:00|12499.4|12498.5|12498.7|12497.2|12500.8|12499.9|12495.4|12494.5|265
1734686400000|2024-12-20 09:20:00|12498.5|12497|12496.5|12495.6|12501.7|12500.8|12496.4|12495.5|264
1734686700000|2024-12-20 09:25:00|12496.4|12495.5|12499.7|12498.8|12499.8|12498.9|12494.6|12493.7|238
1734687000000|2024-12-20 09:30:00|12499.9|12499|12501.5|12500.6|12502.3|12501.4|12497.5|12496.6|243
1734687300000|2024-12-20 09:35:00|12501.4|12500.5|12501.7|12500.2|12502.7|12501.2|12498.8|12497.9|255
1734687600000|2024-12-20 09:40:00|12501.3|12500.4|12497.5|12496.6|12502.1|12501.2|12497.4|12496.5|210
1734687900000|2024-12-20 09:45:00|12497.4|12496.5|12498.6|12497.7|12499.1|12498.2|12494.5|12493.6|235
1734688200000|2024-12-20 09:50:00|12498.7|12497.8|12505.9|12505|12506.7|12505.8|12498|12497.1|275
1734688500000|2024-12-20 09:55:00|12505.8|12504.9|12503.7|12502.8|12511.5|12510.6|12502.7|12501.8|307
1734688800000|2024-12-20 10:00:00|12503.6|12502.7|12505.6|12504.7|12507.4|12506.5|12502.7|12501.8|183
1734689100000|2024-12-20 10:05:00|12505.5|12504.6|12508.4|12507.5|12509.9|12509|12505.4|12504.5|184
1734689400000|2024-12-20 10:10:00|12508.5|12507.6|12507.2|12506.3|12511.4|12510.5|12505.5|12504.6|221
1734689700000|2024-12-20 10:15:00|12506.9|12506|12510.9|12510|12516.3|12514.8|12506.8|12505.9|219
1734690000000|2024-12-20 10:20:00|12511.1|12510.2|12514.8|12513.9|12515.1|12514.1|12509.9|12508.4|201
1734690300000|2024-12-20 10:25:00|12514.9|12514|12519.2|12517.7|12521.3|12520|12514.9|12514|178
1734690600000|2024-12-20 10:30:00|12520.1|12518.6|12517.8|12516.9|12520.5|12519.2|12514.7|12513.8|211
1734690900000|2024-12-20 10:35:00|12517.7|12516.8|12512.9|12512|12520.9|12520|12512.8|12511.9|252
1734691200000|2024-12-20 10:40:00|12512.8|12511.9|12510.4|12508.9|12514.7|12513.8|12509.7|12508.2|193
1734691500000|2024-12-20 10:45:00|12510.5|12509|12507.3|12505.8|12512.5|12511.6|12507.3|12505.8|223
1734691800000|2024-12-20 10:50:00|12507.2|12505.7|12508.5|12507.6|12509|12508.1|12503.5|12502.6|310
1734692100000|2024-12-20 10:55:00|12508.7|12507.8|12509.8|12508.9|12511.9|12511|12507.5|12506.6|254
1734692400000|2024-12-20 11:00:00|12509.5|12508.6|12505.6|12504.7|12509.7|12508.8|12504.2|12502.7|225
1734692700000|2024-12-20 11:05:00|12505.5|12504.6|12502.9|12501.4|12506|12504.6|12502.1|12501.2|190
1734693000000|2024-12-20 11:10:00|12503|12501.5|12502.2|12500.7|12503.2|12501.9|12497.1|12496.2|191
1734693300000|2024-12-20 11:15:00|12502.1|12500.6|12497|12496.1|12502.1|12500.6|12496.6|12495.7|210
1734693600000|2024-12-20 11:20:00|12497.1|12496.2|12501.3|12499.8|12501.3|12499.8|12496.3|12494.8|172
1734693900000|2024-12-20 11:25:00|12501.5|12500.6|12505.1|12504.2|12505.5|12504.3|12501.2|12500.3|158
1734694200000|2024-12-20 11:30:00|12505.2|12504.3|12508.7|12507.8|12509.2|12508.3|12504.1|12503.2|163
1734694500000|2024-12-20 11:35:00|12508.8|12507.9|12508.7|12507.8|12510.1|12509.2|12507.3|12506.4|221
1734694800000|2024-12-20 11:40:00|12508.8|12507.9|12505|12504.1|12510.3|12509.4|12505|12504.1|161
1734695100000|2024-12-20 11:45:00|12504.9|12504|12504|12503.1|12505.8|12504.9|12503.8|12502.7|164
1734695400000|2024-12-20 11:50:00|12504.2|12503.3|12507|12506.1|12507.9|12507|12504.2|12503.3|165
1734695700000|2024-12-20 11:55:00|12506.9|12506|12506.4|12505.5|12508.8|12507.9|12504.9|12504|190
1734696000000|2024-12-20 12:00:00|12506.6|12505.7|12505.5|12504.6|12507.4|12506.3|12503.4|12502.5|208
1734696300000|2024-12-20 12:05:00|12505.9|12505|12506.4|12505.5|12507.1|12506.2|12505|12504.1|148
1734696600000|2024-12-20 12:10:00|12506.3|12505.4|12505.9|12505|12507.1|12506.2|12504.7|12503.8|175
1734696900000|2024-12-20 12:15:00|12506|12505.1|12510.3|12508.8|12510.5|12509|12506|12505.1|187
1734697200000|2024-12-20 12:20:00|12510.4|12508.9|12512|12511.1|12512.3|12511.4|12508.9|12508|133
1734697500000|2024-12-20 12:25:00|12511.9|12511|12515.9|12515|12516|12515.1|12510|12509.1|153
1734697800000|2024-12-20 12:30:00|12516|12515.1|12522.2|12521.3|12523.8|12522.9|12515.9|12515|186
1734698100000|2024-12-20 12:35:00|12522.3|12521.4|12518|12517.1|12522.4|12521.5|12517.9|12517|179
1734698400000|2024-12-20 12:40:00|12518.1|12517.2|12518.9|12518|12520.4|12519.5|12517.8|12516.9|210
1734698700000|2024-12-20 12:45:00|12518.3|12517.4|12518.2|12517.3|12519|12518.1|12515|12514.1|205
1734699000000|2024-12-20 12:50:00|12518|12517.1|12508.6|12507.7|12519.4|12518.5|12508|12507.1|288
1734699300000|2024-12-20 12:55:00|12508.5|12507.6|12508.2|12507.3|12509.1|12508.2|12506.7|12505.8|242
1734699600000|2024-12-20 13:00:00|12508|12507.1|12513.1|12512.2|12515.2|12513.7|12507.6|12506.7|243
1734699900000|2024-12-20 13:05:00|12512.4|12511.5|12523.7|12522.8|12523.7|12522.8|12511|12510.1|285
1734700200000|2024-12-20 13:10:00|12524|12523.1|12526.2|12525.3|12528.9|12528|12523.4|12522.5|202
1734700500000|2024-12-20 13:15:00|12526.3|12525.4|12527|12526.1|12530.9|12530|12526.3|12524.8|150
1734700800000|2024-12-20 13:20:00|12526.9|12526|12535.4|12534.5|12537.2|12535.7|12526.7|12525.8|287
1734701100000|2024-12-20 13:25:00|12535.3|12534.4|12537.4|12532.8|12537.6|12535.6|12532.4|12531.5|291
1734701400000|2024-12-20 13:30:00|12537.7|12532.1|12547.8|12546.3|12555.2|12553.7|12537.2|12532.1|923
1734701700000|2024-12-20 13:35:00|12547.6|12546.1|12543.2|12541.7|12552.4|12550.9|12543.1|12541.3|627
1734702000000|2024-12-20 13:40:00|12543.1|12541.6|12555.5|12554.6|12557.7|12556.8|12539.1|12537.6|562
1734702300000|2024-12-20 13:45:00|12555.2|12554.3|12550|12548.5|12556.1|12555.2|12549.1|12547.6|495
1734702600000|2024-12-20 13:50:00|12549.8|12548.3|12557|12556.1|12557.3|12556.4|12549.8|12548.3|489
1734702900000|2024-12-20 13:55:00|12557.2|12556.3|12554.8|12553.9|12560|12559.1|12554.4|12553.5|423
1734703200000|2024-12-20 14:00:00|12554.7|12553.8|12551.6|12550.7|12560|12559.1|12551.2|12550.3|487
1734703500000|2024-12-20 14:05:00|12551.5|12550.6|12551|12550.1|12555.2|12554.3|12550.7|12549.8|408
1734703800000|2024-12-20 14:10:00|12551.3|12550.4|12549.9|12548.4|12555|12554.1|12548.9|12547.4|408
1734704100000|2024-12-20 14:15:00|12549.8|12548.3|12546.1|12545.2|12551.3|12550.4|12545.8|12544.4|333
1734704400000|2024-12-20 14:20:00|12545.4|12544.5|12550.3|12548.8|12550.6|12549.7|12542.3|12540.8|325
1734704700000|2024-12-20 14:25:00|12551.2|12549.7|12548|12546.5|12557.7|12556.2|12547.5|12546.4|371
1734705000000|2024-12-20 14:30:00|12548.1|12546.6|12554.8|12553.9|12558.1|12557.2|12546.2|12544.7|454
1734705300000|2024-12-20 14:35:00|12554.9|12554|12553.9|12553|12557.4|12556.5|12550.8|12549.9|493
1734705600000|2024-12-20 14:40:00|12553.8|12552.9|12549.8|12548.9|12556.1|12555.2|12549.4|12548.5|428
1734705900000|2024-12-20 14:45:00|12549.1|12548.2|12547.1|12546.2|12549.1|12548.2|12544.8|12543.9|384
1734706200000|2024-12-20 14:50:00|12547.4|12546.5|12543.8|12542.9|12550.9|12549.9|12542.6|12541.7|455
1734706500000|2024-12-20 14:55:00|12543.7|12542.8|12550.8|12545|12551.6|12550.1|12540.9|12540|571
1734706800000|2024-12-20 15:00:00|12553.5|12543.5|12558.4|12556.2|12559.1|12558.2|12547.9|12543.5|642
1734707100000|2024-12-20 15:05:00|12557.6|12556.1|12555|12553.5|12561.1|12560.2|12554.7|12553.5|556
1734707400000|2024-12-20 15:10:00|12554.8|12553.3|12552.1|12551.2|12558.1|12557.2|12551.7|12550.4|410
1734707700000|2024-12-20 15:15:00|12552|12551.1|12557.9|12557|12559|12558.1|12551.7|12550.8|360
1734708000000|2024-12-20 15:20:00|12557.8|12556.9|12552|12551.1|12557.8|12556.9|12551.9|12551|296
1734708300000|2024-12-20 15:25:00|12551.6|12550.7|12548.4|12546.9|12552|12551.1|12545.6|12544.7|446
1734708600000|2024-12-20 15:30:00|12548.3|12546.8|12550.7|12549.2|12556.7|12555.8|12547.4|12546.5|474
1734708900000|2024-12-20 15:35:00|12550.4|12548.9|12547.5|12546.6|12557.1|12555.6|12546.7|12545.2|370
1734709200000|2024-12-20 15:40:00|12547.4|12546.5|12561.1|12559.6|12561.2|12559.7|12547.3|12546.4|461
1734709500000|2024-12-20 15:45:00|12561.3|12559.8|12547.3|12545.8|12561.5|12560|12547.2|12545.7|522
1734709800000|2024-12-20 15:50:00|12546.7|12545.2|12539.2|12537.7|12548|12547.1|12538.5|12537|552
1734710100000|2024-12-20 15:55:00|12539.8|12538.3|12541|12540.1|12545.5|12544.6|12539.1|12537.6|735
1734710400000|2024-12-20 16:00:00|12540.9|12540|12543.4|12541.9|12546.7|12545.8|12538.4|12537.5|584
1734710700000|2024-12-20 16:05:00|12543.3|12541.8|12551.3|12550.4|12551.3|12550.4|12542.1|12541.2|420
1734711000000|2024-12-20 16:10:00|12550.9|12550|12554.9|12554|12557.4|12556.5|12550.9|12550|335
1734711300000|2024-12-20 16:15:00|12554.8|12553.9|12565.6|12564.7|12565.6|12564.7|12553.6|12552.7|325
1734711600000|2024-12-20 16:20:00|12565.5|12564.6|12576.3|12575.4|12577.2|12576.1|12565.5|12564.6|495
1734711900000|2024-12-20 16:25:00|12576.4|12575.5|12573.3|12571.8|12579.1|12577.8|12572.2|12571.3|372
1734712200000|2024-12-20 16:30:00|12573.2|12571.7|12578.5|12577.6|12579.6|12578.7|12572.8|12571.6|440
1734712500000|2024-12-20 16:35:00|12578.7|12577.8|12587.2|12585.7|12590.1|12588.9|12578.2|12577.3|435
1734712800000|2024-12-20 16:40:00|12587.3|12585.8|12586|12584.5|12593|12591.5|12585.7|12584.2|451
1734713100000|2024-12-20 16:45:00|12585.9|12584.4|12585.2|12583.7|12586.4|12585.5|12583.4|12581.9|413
1734713400000|2024-12-20 16:50:00|12585.3|12583.8|12583.7|12582.2|12589.7|12588.2|12583.6|12582.2|373
1734713700000|2024-12-20 16:55:00|12583.8|12582.3|12585.7|12584.8|12588.8|12587.9|12583.8|12582.3|475
1734714000000|2024-12-20 17:00:00|12585.8|12584.9|12594.9|12594|12595.9|12595|12585.7|12584.8|520
1734714300000|2024-12-20 17:05:00|12595.3|12594.4|12602.6|12601.7|12603.6|12602.7|12594.6|12593.7|457
1734714600000|2024-12-20 17:10:00|12602.7|12601.8|12605.3|12604.4|12607.9|12607|12601.9|12601|347
1734714900000|2024-12-20 17:15:00|12605|12604.1|12608.8|12607.9|12613.2|12612.3|12602.6|12601.7|393
1734715200000|2024-12-20 17:20:00|12608.9|12608|12610.5|12609.6|12610.6|12609.7|12606.4|12605.2|321
1734715500000|2024-12-20 17:25:00|12610.4|12609.5|12605.5|12604|12614.8|12613.3|12604.7|12603.3|353
1734715800000|2024-12-20 17:30:00|12605.6|12604.1|12602.6|12601.7|12605.6|12604.1|12598|12596.5|281
1734716100000|2024-12-20 17:35:00|12602|12601.1|12603.8|12602.9|12606.7|12605.8|12599.3|12598.1|395
1734716400000|2024-12-20 17:40:00|12603.9|12603|12606.1|12605.2|12607.7|12605.9|12602.3|12601.1|372
1734716700000|2024-12-20 17:45:00|12606|12605.1|12610.2|12608.7|12610.8|12609.7|12603.6|12602.7|339
1734717000000|2024-12-20 17:50:00|12610|12608.5|12609|12608.1|12611.1|12610.2|12607.8|12606.9|347
1734717300000|2024-12-20 17:55:00|12609.1|12608.2|12603.9|12603|12609.8|12608.9|12603.9|12603|309
1734717600000|2024-12-20 18:00:00|12603.8|12602.9|12603.4|12602.5|12604.8|12603.9|12601.1|12600.2|279
1734717900000|2024-12-20 18:05:00|12603.5|12602.6|12602.1|12601.2|12603.5|12602.6|12600.7|12599.8|201
1734718200000|2024-12-20 18:10:00|12602.2|12601.3|12602.5|12601.6|12604.6|12603.7|12601.7|12600.8|180
1734718500000|2024-12-20 18:15:00|12602.4|12601.5|12597.6|12596.7|12602.6|12601.7|12597.4|12596.5|186
1734718800000|2024-12-20 18:20:00|12597.5|12596.6|12597.6|12596.1|12597.8|12596.7|12595.7|12594.7|157
1734719100000|2024-12-20 18:25:00|12597.7|12596.2|12590.7|12589.2|12597.8|12596.3|12590.6|12589.1|209
1734719400000|2024-12-20 18:30:00|12590.6|12589.1|12589.3|12588.4|12591.2|12589.7|12589.2|12587.9|131
1734719700000|2024-12-20 18:35:00|12589.2|12588.3|12592.7|12591.8|12593.6|12592.7|12589.2|12588.3|154
1734720000000|2024-12-20 18:40:00|12593|12592.1|12601.4|12599.9|12601.4|12599.9|12592.8|12591.9|150
1734720300000|2024-12-20 18:45:00|12601.7|12600.2|12599.4|12598.5|12602|12600.5|12598.5|12597.3|144
1734720600000|2024-12-20 18:50:00|12599.5|12598.6|12598.9|12598|12599.9|12599|12596.7|12595.8|113
1734720900000|2024-12-20 18:55:00|12599.1|12598.2|12594.9|12594|12599.9|12599|12594.4|12593.5|220
1734721200000|2024-12-20 19:00:00|12594.5|12593.6|12594.5|12593.6|12598.1|12597.2|12592|12591.1|245
1734721500000|2024-12-20 19:05:00|12594.4|12593.5|12597.1|12595.6|12597.2|12595.7|12590.6|12589.7|234
1734721800000|2024-12-20 19:10:00|12597.4|12595.9|12605.4|12603.9|12607.3|12605.8|12597.3|12595.8|250
1734722100000|2024-12-20 19:15:00|12605.2|12603.7|12604.8|12603.3|12605.5|12604.2|12603.1|12602|131
1734722400000|2024-12-20 19:20:00|12604.7|12603.2|12605.6|12604.7|12608.1|12607.2|12604.5|12603.2|149
1734722700000|2024-12-20 19:25:00|12605.5|12604.6|12607.6|12606.7|12608.8|12607.9|12604.1|12603.2|162
1734723000000|2024-12-20 19:30:00|12607.1|12606.2|12605.5|12604|12608.8|12607.9|12604.7|12603.7|209
1734723300000|2024-12-20 19:35:00|12605.4|12603.9|12602.7|12601.8|12606.4|12604.9|12602.5|12601.6|152
1734723600000|2024-12-20 19:40:00|12602.5|12601.6|12605.1|12604.2|12607.1|12605.6|12602.5|12601.6|148
1734723900000|2024-12-20 19:45:00|12604.9|12604|12604.1|12602.6|12604.9|12604|12601.8|12600.3|164
1734724200000|2024-12-20 19:50:00|12604.3|12602.8|12602.2|12601.3|12606.7|12605.2|12601|12600.1|214
1734724500000|2024-12-20 19:55:00|12602.6|12601.7|12599|12598.1|12604.2|12603.3|12598.9|12598|228
1734724800000|2024-12-20 20:00:00|12598.9|12598|12597.8|12596.9|12599|12598.1|12596.2|12595.3|213
1734725100000|2024-12-20 20:05:00|12597.7|12596.8|12598.5|12597|12599.2|12597.7|12596|12594.7|180
1734725400000|2024-12-20 20:10:00|12598.8|12597.3|12601.8|12600.9|12604.2|12602.7|12598.5|12597|285
1734725700000|2024-12-20 20:15:00|12601.7|12600.8|12599.8|12598.9|12602.1|12600.8|12598.9|12597.5|162
1734726000000|2024-12-20 20:20:00|12599.9|12599|12597.4|12595.9|12600.2|12599.1|12597.3|12595.8|197
1734726300000|2024-12-20 20:25:00|12597.6|12596.1|12596.4|12594.9|12599.2|12597.7|12595.6|12594.1|210
1734726600000|2024-12-20 20:30:00|12596.3|12594.8|12592|12590.5|12596.4|12594.9|12590.9|12589.4|231
1734726900000|2024-12-20 20:35:00|12592.1|12590.6|12590|12588.5|12594.3|12592.8|12589.1|12587.6|310
1734727200000|2024-12-20 20:40:00|12590.1|12588.6|12588.6|12587.1|12590.7|12589.2|12586.8|12584.8|294
1734727500000|2024-12-20 20:45:00|12588.5|12587|12585.6|12584.7|12589.8|12588.2|12585.6|12584.7|311
1734727800000|2024-12-20 20:50:00|12585.3|12584.4|12582.3|12580.8|12585.6|12584.7|12581.9|12580.4|253
1734728100000|2024-12-20 20:55:00|12582.6|12581.1|12574.9|12573.4|12583.1|12581.6|12574.7|12573.3|325
1734728400000|2024-12-20 21:00:00|12574.8|12573.3|12577.8|12576.9|12578.6|12577.7|12573.6|12572.7|265
1734728700000|2024-12-20 21:05:00|12577.9|12577|12575.9|12574.4|12579.3|12578.4|12575.2|12573.7|138
1734729000000|2024-12-20 21:10:00|12575.8|12574.3|12575.2|12573.7|12575.9|12574.4|12573.8|12572.3|236
1734729300000|2024-12-20 21:15:00|12575.3|12573.8|12574.9|12573.4|12576.3|12574.8|12574.9|12573.4|227
1734729600000|2024-12-20 21:20:00|12574.6|12573.1|12571.7|12570.2|12574.8|12573.3|12570.8|12569.3|209
1734729900000|2024-12-20 21:25:00|12571.6|12570.1|12571.1|12569.6|12572.3|12570.8|12570.8|12569.3|264
1734730200000|2024-12-20 21:30:00|12571|12569.5|12570.2|12568.7|12572.2|12570.7|12570.1|12568.6|181
1734730500000|2024-12-20 21:35:00|12570.3|12568.8|12568|12566.5|12570.5|12569|12566.6|12565.1|204
1734730800000|2024-12-20 21:40:00|12567.9|12566.4|12569.4|12567.9|12569.6|12568.1|12566.4|12564.9|259
1734731100000|2024-12-20 21:45:00|12569.7|12568.2|12568|12566.5|12571.1|12569.6|12567.7|12566.2|219
1734731400000|2024-12-20 21:50:00|12568.1|12566.6|12568.9|12567.4|12569.3|12567.8|12565.7|12564.2|190
1734731700000|2024-12-20 21:55:00|12569.4|12567|12575.3|12563.4|12575.8|12568.4|12566.9|12561.1|598
1734901200000|2024-12-22 21:00:00|12578.4|12557.4|12578.5|12557.5|12578.5|12557.5|12578.4|12557.4|2
1734901500000|2024-12-22 21:05:00|12578.4|12557.4|12578.4|12557.4|12578.4|12557.4|12578.4|12557.4|1
1734902100000|2024-12-22 21:15:00|12578.5|12557.5|12577.5|12558.3|12578.5|12558.3|12577.5|12557.5|2
1734902400000|2024-12-22 21:20:00|12578.5|12557.5|12577.5|12558.3|12578.5|12558.3|12577.5|12557.5|2
1734902700000|2024-12-22 21:25:00|12578.5|12557.5|12578.5|12557.5|12578.5|12557.5|12578.5|12557.5|1
1734903600000|2024-12-22 21:40:00|12579.4|12558.4|12579.4|12558.4|12579.4|12558.4|12579.4|12558.4|1
1734903900000|2024-12-22 21:45:00|12577.7|12556.7|12577.8|12556.8|12577.9|12556.9|12577.7|12556.7|10
1734904200000|2024-12-22 21:50:00|12577.7|12556.7|12577.5|12556.5|12577.7|12556.7|12577.5|12556.5|2
1734904500000|2024-12-22 21:55:00|12578|12556.1|12578|12556.1|12578.3|12556.4|12577.4|12555.5|7
1734904800000|2024-12-22 22:00:00|12578|12556.1|12575.2|12558.3|12578|12558.3|12575.2|12555.8|10
1734905100000|2024-12-22 22:05:00|12575.1|12558.2|12572.4|12560.5|12575.1|12560.5|12572.3|12557.4|21
1734905400000|2024-12-22 22:10:00|12572.3|12560.4|12568.8|12556.9|12572.3|12560.4|12567.8|12555.9|109
1734905700000|2024-12-22 22:15:00|12568.7|12556.8|12569.7|12557.8|12571.5|12560.9|12567.2|12555.3|156
1734906000000|2024-12-22 22:20:00|12569.6|12557.7|12570.2|12558.3|12570.4|12558.5|12567.6|12555.7|31
1734906300000|2024-12-22 22:25:00|12570.4|12558.5|12570.4|12558.5|12571.4|12559.5|12570.1|12558.2|69
1734906600000|2024-12-22 22:30:00|12570.3|12558.4|12571.2|12559.6|12571.6|12559.8|12570|12558.1|76
1734906900000|2024-12-22 22:35:00|12571.3|12559.7|12568.3|12562.2|12571.3|12562.6|12567.1|12559|226
1734907200000|2024-12-22 22:40:00|12568.5|12562|12567.5|12563|12569.1|12563.4|12566.2|12560.7|118
1734907500000|2024-12-22 22:45:00|12570.9|12560.9|12574.3|12563.7|12575.8|12563.9|12567.7|12555.8|158
1734907800000|2024-12-22 22:50:00|12573.7|12564.5|12576|12564.8|12576.5|12565.8|12571.2|12559.3|251
1734908100000|2024-12-22 22:55:00|12576.1|12564.7|12572.3|12562.3|12576.3|12565.8|12571.8|12561.3|141
1734908400000|2024-12-22 23:00:00|12572.6|12566.7|12575.1|12569.5|12575.1|12569.5|12569.1|12563.5|320
1734908700000|2024-12-22 23:05:00|12574.6|12569.9|12575.3|12571.4|12576.3|12572|12574.6|12569.8|227
1734909000000|2024-12-22 23:10:00|12575.2|12571.3|12572.3|12569.2|12575.3|12571.3|12571.3|12565.3|288
1734909300000|2024-12-22 23:15:00|12572.7|12568.7|12570.6|12567.1|12574.5|12571.1|12569.5|12566.4|339
1734909600000|2024-12-22 23:20:00|12570.8|12567|12568.7|12565.6|12571|12567.5|12567.4|12564.7|247
1734909900000|2024-12-22 23:25:00|12568.4|12565.7|12568.9|12566.7|12569.3|12566.8|12567.8|12565.3|181
1734910200000|2024-12-22 23:30:00|12569|12566.6|12570|12568.5|12570.3|12568.6|12566.8|12565|197
1734910500000|2024-12-22 23:35:00|12569.9|12568.4|12570|12568.5|12570.3|12568.6|12568.8|12567.3|139
1734910800000|2024-12-22 23:40:00|12569.9|12568.4|12569.1|12567.6|12570.5|12568.6|12568.5|12566.6|123
1734911100000|2024-12-22 23:45:00|12568.9|12567.4|12570.6|12569.1|12570.6|12569.1|12567.7|12566.1|140
1734911400000|2024-12-22 23:50:00|12570|12568.5|12570.6|12568.5|12570.6|12569.1|12568.8|12567.1|80
1734911700000|2024-12-22 23:55:00|12570.4|12568.9|12571.4|12569.2|12571.4|12569.2|12569.6|12568.1|120
1734912000000|2024-12-23 00:00:00|12571|12569.5|12575.2|12573.7|12576.5|12574.7|12570.9|12569.3|194
1734912300000|2024-12-23 00:05:00|12575.3|12573.8|12575.4|12573.9|12576.9|12575.4|12574.3|12572.8|121
1734912600000|2024-12-23 00:10:00|12575|12573.5|12575.2|12573.7|12576.4|12574.7|12574.6|12573.1|151
1734912900000|2024-12-23 00:15:00|12575.3|12573.8|12576.3|12574.8|12577.1|12575.6|12575.2|12573.7|92
1734913200000|2024-12-23 00:20:00|12576.2|12574.7|12577|12575.5|12577.2|12575.7|12576|12574.5|117
1734913500000|2024-12-23 00:25:00|12576.9|12575.4|12575.9|12574.4|12577|12575.5|12574.9|12573.4|83
1734913800000|2024-12-23 00:30:00|12576|12574.5|12574|12572.5|12576.1|12574.6|12573.9|12572.4|147
1734914100000|2024-12-23 00:35:00|12574.1|12572.6|12574.7|12573.2|12575.7|12574.2|12573.8|12572.3|136
1734914400000|2024-12-23 00:40:00|12574.8|12573.3|12574.7|12573.2|12575.2|12573.7|12574.1|12572.6|153
1734914700000|2024-12-23 00:45:00|12574.6|12573.1|12575.3|12573.8|12576.1|12574.6|12574.6|12573.1|87
1734915000000|2024-12-23 00:50:00|12575.4|12573.9|12575.1|12573.6|12576.1|12574.6|12572.9|12571.4|174
1734915300000|2024-12-23 00:55:00|12575.3|12573.8|12573.2|12571.7|12575.8|12574.3|12573.1|12571.6|169
1734915600000|2024-12-23 01:00:00|12573.1|12571.6|12573.9|12572.4|12574.2|12572.7|12571.7|12570.2|232
1734915900000|2024-12-23 01:05:00|12573.8|12572.3|12573.5|12572|12574.7|12573.2|12573.5|12572|181
1734916200000|2024-12-23 01:10:00|12573.7|12572.2|12574|12572.5|12575.2|12573.7|12572.7|12571.2|175
1734916500000|2024-12-23 01:15:00|12573.9|12572.4|12574.7|12573.2|12575.3|12573.8|12571.9|12570.4|225
1734916800000|2024-12-23 01:20:00|12574.6|12573.1|12574.7|12573.2|12575.3|12573.8|12573.9|12572.4|199
1734917100000|2024-12-23 01:25:00|12574.3|12572.8|12576.8|12575.3|12577.1|12575.6|12574.3|12572.8|226
1734917400000|2024-12-23 01:30:00|12576.9|12575.4|12577.3|12575.8|12578|12576.5|12575.9|12574.4|234
1734917700000|2024-12-23 01:35:00|12577.4|12575.9|12576.8|12575.3|12577.9|12576.4|12575.7|12574.2|260
1734918000000|2024-12-23 01:40:00|12576.7|12575.2|12578.4|12576.9|12579.2|12577.7|12576.1|12574.6|248
1734918300000|2024-12-23 01:45:00|12578.5|12577|12582.3|12580.8|12582.5|12581|12578.4|12576.9|185
1734918600000|2024-12-23 01:50:00|12582.4|12580.9|12581.5|12580|12583.8|12582.3|12580.5|12579|224
1734918900000|2024-12-23 01:55:00|12581.7|12580.2|12582|12580.5|12584|12582.5|12581.3|12579.8|239
1734919200000|2024-12-23 02:00:00|12581.9|12580.4|12581.8|12580.3|12582.7|12581.2|12581.2|12579.7|251
1734919500000|2024-12-23 02:05:00|12581.7|12580.2|12586.6|12585.1|12586.8|12585.3|12581.1|12579.6|203
1734919800000|2024-12-23 02:10:00|12586.4|12584.9|12585.1|12583.6|12586.4|12584.9|12583.8|12582.3|167
1734920100000|2024-12-23 02:15:00|12585.2|12583.7|12583.4|12581.9|12585.9|12584.4|12583.4|12581.9|261
1734920400000|2024-12-23 02:20:00|12583.5|12582|12583.8|12582.3|12584.2|12582.7|12582.8|12581.3|242
1734920700000|2024-12-23 02:25:00|12583.9|12582.4|12585|12583.5|12585.6|12584.1|12583.7|12582.2|240
1734921000000|2024-12-23 02:30:00|12585.1|12583.6|12587.5|12586|12588.3|12586.8|12585|12583.5|191
1734921300000|2024-12-23 02:35:00|12587.3|12585.8|12586|12584.5|12587.3|12585.8|12584.5|12583|172
1734921600000|2024-12-23 02:40:00|12585.9|12584.4|12586.1|12584.6|12587.3|12585.8|12585.1|12583.6|226
1734921900000|2024-12-23 02:45:00|12586|12584.5|12585.3|12583.8|12587.2|12585.7|12584.9|12583.4|175
1734922200000|2024-12-23 02:50:00|12585.2|12583.7|12588.3|12586.8|12588.3|12586.8|12585.2|12583.7|325
1734922500000|2024-12-23 02:55:00|12588.2|12586.7|12586.9|12585.4|12588.8|12587.3|12586.7|12585.2|259
1734922800000|2024-12-23 03:00:00|12586.8|12585.3|12587.6|12586.1|12588|12586.5|12585.9|12584.4|304
1734923100000|2024-12-23 03:05:00|12587.5|12586|12587.1|12585.6|12588.6|12587.1|12586.8|12585.3|227
1734923400000|2024-12-23 03:10:00|12587.2|12585.7|12587.6|12586.1|12588.3|12586.8|12586.9|12585.4|155
1734923700000|2024-12-23 03:15:00|12587.7|12586.2|12585.8|12584.3|12587.7|12586.2|12585.5|12584|149
1734924000000|2024-12-23 03:20:00|12585.9|12584.4|12587.2|12585.7|12587.4|12585.9|12585.9|12584.4|121
1734924300000|2024-12-23 03:25:00|12587.3|12585.8|12585.7|12584.2|12587.3|12585.8|12585.6|12584.1|112
1734924600000|2024-12-23 03:30:00|12585.6|12584.1|12586.2|12584.7|12586.2|12584.7|12584.8|12583.3|136
1734924900000|2024-12-23 03:35:00|12586.3|12584.8|12586.4|12584.9|12586.5|12585|12585.3|12583.8|112
1734925200000|2024-12-23 03:40:00|12586.2|12584.7|12583.5|12582|12586.5|12584.9|12583.2|12581.7|121
1734925500000|2024-12-23 03:45:00|12583.6|12582.1|12582.4|12580|12584.4|12582.6|12581.9|12579.8|229
1734925800000|2024-12-23 03:50:00|12582.3|12579.9|12581.8|12580.3|12583.7|12582|12580.6|12579.1|163
1734926100000|2024-12-23 03:55:00|12581.7|12580.2|12579.2|12577.7|12582.1|12580.6|12578.2|12576.7|165
1734926400000|2024-12-23 04:00:00|12579.1|12577.6|12578|12576.5|12579.5|12578|12577.7|12576.2|89
1734926700000|2024-12-23 04:05:00|12577.9|12576.4|12577.1|12575.6|12578.2|12576.7|12576.8|12575.3|142
1734927000000|2024-12-23 04:10:00|12577.2|12575.7|12578.6|12577.1|12579.2|12577.7|12577.2|12575.7|132
1734927300000|2024-12-23 04:15:00|12578.8|12577.3|12578.4|12576.9|12579.2|12577.7|12577.8|12576.3|148
1734927600000|2024-12-23 04:20:00|12578.5|12577|12579.7|12578.2|12580.2|12578.7|12577.8|12576.3|196
1734927900000|2024-12-23 04:25:00|12579.4|12577.9|12579.9|12578.4|12580.2|12578.7|12579.3|12577.8|184
1734928200000|2024-12-23 04:30:00|12580|12578.5|12580.6|12579.1|12581.1|12579.6|12579.8|12578.3|183
1734928500000|2024-12-23 04:35:00|12580.7|12579.2|12580.7|12579.2|12581.3|12579.8|12579.6|12578.1|154
1734928800000|2024-12-23 04:40:00|12580.8|12579.3|12579.6|12578.1|12580.8|12579.3|12578.4|12576.9|172
1734929100000|2024-12-23 04:45:00|12579.7|12578.2|12580.8|12579.3|12580.8|12579.3|12579.6|12578.1|122
1734929400000|2024-12-23 04:50:00|12580.7|12579.2|12583.2|12581.7|12583.8|12582.3|12580.7|12579.2|140
1734929700000|2024-12-23 04:55:00|12583.4|12581.9|12581.9|12580.4|12583.4|12581.9|12581.7|12580.2|127
1734930000000|2024-12-23 05:00:00|12582|12580.5|12584|12582.5|12584|12582.5|12581.2|12579.7|199
1734930300000|2024-12-23 05:05:00|12584.1|12582.6|12584.2|12582.7|12585.2|12583.7|12583.5|12582|130
1734930600000|2024-12-23 05:10:00|12584.3|12582.8|12582.4|12580.9|12584.3|12582.8|12581.3|12579.8|216
1734930900000|2024-12-23 05:15:00|12582.3|12580.8|12583.9|12582.4|12584|12582.5|12581.9|12580.4|212
1734931200000|2024-12-23 05:20:00|12583.8|12582.3|12582.5|12581|12584|12582.5|12581.6|12580.1|208
1734931500000|2024-12-23 05:25:00|12582.4|12580.9|12581.3|12579.8|12582.5|12581|12579.9|12578.4|171
1734931800000|2024-12-23 05:30:00|12581.1|12579.6|12581.4|12579.9|12582.2|12580.7|12580.8|12579.3|150
1734932100000|2024-12-23 05:35:00|12581.3|12579.8|12580.8|12579.3|12581.3|12579.8|12580.1|12578.6|151
1734932400000|2024-12-23 05:40:00|12580.9|12579.4|12580.9|12579.4|12581.3|12579.8|12579.8|12578.3|201
1734932700000|2024-12-23 05:45:00|12580.8|12579.3|12580.9|12579.4|12581.4|12579.9|12580.7|12579.2|124
1734933000000|2024-12-23 05:50:00|12581|12579.5|12580.8|12579.3|12583.1|12581.6|12580.7|12579.2|139
1734933300000|2024-12-23 05:55:00|12580.9|12579.4|12578.9|12577.4|12581.1|12579.6|12577.8|12576.3|182
1734933600000|2024-12-23 06:00:00|12578.8|12577.3|12574.4|12572.9|12579|12577.5|12574.4|12572.9|175
1734933900000|2024-12-23 06:05:00|12574.3|12572.8|12573.5|12572|12574.7|12573.2|12572.7|12571.2|113
1734934200000|2024-12-23 06:10:00|12573.6|12572.1|12576.6|12575.1|12577.1|12575.6|12572.7|12571.2|121
1734934500000|2024-12-23 06:15:00|12576.5|12575|12575.5|12574|12578.8|12577.3|12575.5|12574|149
1734934800000|2024-12-23 06:20:00|12575.2|12573.7|12574.7|12573.2|12576.2|12574.7|12574.5|12573|156
1734935100000|2024-12-23 06:25:00|12574.8|12573.3|12571.8|12570.3|12574.8|12573.3|12571.3|12569.8|177
1734935400000|2024-12-23 06:30:00|12571.7|12570.2|12569.3|12567.8|12572.2|12570.7|12568.9|12567.4|172
1734935700000|2024-12-23 06:35:00|12569.4|12567.9|12568.7|12567.2|12570.2|12568.7|12566.9|12565.4|139
1734936000000|2024-12-23 06:40:00|12568.8|12567.3|12571.1|12569.6|12571.1|12569.6|12567.8|12566.3|134
1734936300000|2024-12-23 06:45:00|12570.8|12569.3|12569.2|12567.7|12573.1|12571.6|12568.5|12567|187
1734936600000|2024-12-23 06:50:00|12569.3|12567.8|12570|12568.5|12571.6|12570.1|12569.1|12567.6|97
1734936900000|2024-12-23 06:55:00|12570.2|12568.7|12569.8|12566.3|12571.2|12569.7|12568.8|12565.9|144
1734937200000|2024-12-23 07:00:00|12570.5|12566.2|12570.4|12568.9|12571.8|12570.3|12568.8|12566.2|194
1734937500000|2024-12-23 07:05:00|12570.2|12568.7|12568|12566.5|12570.7|12569.2|12566.1|12564.6|155
1734937800000|2024-12-23 07:10:00|12568.9|12567.4|12567.9|12566.4|12569.5|12568|12566.8|12565.3|147
1734938100000|2024-12-23 07:15:00|12567.8|12566.3|12566.5|12565|12568.2|12566.7|12565.7|12564.2|111
1734938400000|2024-12-23 07:20:00|12566.6|12565.1|12567.8|12566.3|12568.3|12566.8|12566.3|12564.8|135
1734938700000|2024-12-23 07:25:00|12567.7|12566.2|12565.8|12564.3|12567.7|12566.2|12564.4|12562.9|146
1734939000000|2024-12-23 07:30:00|12565.5|12564|12566.5|12565|12567.5|12566|12564.9|12563.4|182
1734939300000|2024-12-23 07:35:00|12566.4|12564.9|12566.2|12564.7|12567.4|12565.9|12565.2|12563.7|144
1734939600000|2024-12-23 07:40:00|12566.3|12564.8|12563.6|12562.1|12566.9|12565.4|12562.6|12561.1|186
1734939900000|2024-12-23 07:45:00|12563.5|12562|12563.5|12562|12565.7|12564.2|12562.2|12560.7|235
1734940200000|2024-12-23 07:50:00|12563.3|12561.8|12558.8|12557.3|12563.6|12562.1|12556.4|12554.9|239
1734940500000|2024-12-23 07:55:00|12558.7|12557.2|12559.3|12557.8|12561.9|12560.4|12557.9|12556.4|258
1734940800000|2024-12-23 08:00:00|12559.5|12558|12562.5|12561|12563.3|12561.8|12558.2|12556.7|310
1734941100000|2024-12-23 08:05:00|12562.7|12561.2|12562.1|12560.6|12563|12561.5|12561.3|12559.8|184
1734941400000|2024-12-23 08:10:00|12562|12560.5|12562.7|12561.2|12563.3|12562|12560.9|12559.4|183
1734941700000|2024-12-23 08:15:00|12562.8|12561.3|12568.8|12567.3|12569.5|12568|12562.8|12561.3|220
1734942000000|2024-12-23 08:20:00|12569.1|12567.6|12562.3|12560.8|12569.4|12567.9|12561.7|12560.2|178
1734942300000|2024-12-23 08:25:00|12562.2|12560.7|12564.7|12563.2|12564.9|12563.4|12560.6|12559.1|270
1734942600000|2024-12-23 08:30:00|12564.8|12563.3|12566.5|12565|12567.5|12565.7|12563.1|12561.6|251
1734942900000|2024-12-23 08:35:00|12566.6|12565.1|12564.7|12563.2|12571.1|12569.6|12564.7|12563.2|211
1734943200000|2024-12-23 08:40:00|12564.8|12563.3|12567.6|12566.1|12567.8|12566.3|12563|12561.5|177
1734943500000|2024-12-23 08:45:00|12567.7|12566.2|12572|12570.5|12573.2|12571.7|12567.2|12565.7|226
1734943800000|2024-12-23 08:50:00|12572.1|12570.6|12570.9|12569.4|12574.5|12573|12569.7|12568.2|174
1734944100000|2024-12-23 08:55:00|12571|12569.5|12575.2|12573.7|12578|12576.5|12571|12569.5|205
1734944400000|2024-12-23 09:00:00|12574.9|12574|12576.1|12575.2|12577.3|12576.4|12573.6|12572.4|378
1734944700000|2024-12-23 09:05:00|12576.2|12575.3|12579.5|12578.6|12580|12578.6|12572.9|12571.8|376
1734945000000|2024-12-23 09:10:00|12579.4|12578.5|12581.3|12580.4|12581.3|12580.4|12579.1|12578.2|240
1734945300000|2024-12-23 09:15:00|12581.4|12580.5|12582.1|12581.2|12584.1|12583|12581.4|12580.5|252
1734945600000|2024-12-23 09:20:00|12582.2|12581.3|12578.5|12577.6|12582.8|12581.9|12578.4|12577.5|290
1734945900000|2024-12-23 09:25:00|12578.7|12577.8|12580.6|12579.1|12581.8|12580.7|12577.2|12576|316
1734946200000|2024-12-23 09:30:00|12580.1|12579.2|12579.8|12578.3|12582|12581.1|12577|12575.9|300
1734946500000|2024-12-23 09:35:00|12579.9|12578.4|12575|12573.5|12580|12578.5|12574.1|12572.6|295
1734946800000|2024-12-23 09:40:00|12575.2|12573.7|12568.7|12567.2|12577.2|12576|12568.5|12567|342
1734947100000|2024-12-23 09:45:00|12568.9|12567.4|12571.4|12569.9|12574.2|12572.9|12568.9|12567.4|269
1734947400000|2024-12-23 09:50:00|12571.5|12570|12571.2|12570.3|12573|12571.5|12568.2|12566.9|259
1734947700000|2024-12-23 09:55:00|12571.4|12570.5|12570.1|12568.6|12574|12572.5|12569.3|12568.4|294
1734948000000|2024-12-23 10:00:00|12570.1|12568.6|12571.7|12570.2|12572.9|12571.4|12566.4|12564.9|188
1734948300000|2024-12-23 10:05:00|12571.4|12569.9|12569.2|12567.7|12571.4|12569.9|12568.7|12567.2|163
1734948600000|2024-12-23 10:10:00|12569.1|12567.6|12570.1|12568.6|12570.7|12569.2|12567.3|12565.8|127
1734948900000|2024-12-23 10:15:00|12570|12568.5|12564.2|12562.7|12570.1|12568.6|12564.2|12562.7|109
1734949200000|2024-12-23 10:20:00|12564.3|12562.8|12565.7|12564.2|12567.8|12566.3|12564.3|12562.8|145
1734949500000|2024-12-23 10:25:00|12565.3|12563.8|12565.7|12564.2|12566|12564.5|12562.2|12560.7|154
1734949800000|2024-12-23 10:30:00|12565.6|12564.7|12559.3|12558.4|12565.7|12564.8|12557.3|12556.4|248
1734950100000|2024-12-23 10:35:00|12559.4|12558.5|12555.4|12554.5|12559.8|12558.9|12554.8|12553.9|187
1734950400000|2024-12-23 10:40:00|12555.3|12554.4|12549.1|12548.2|12557.4|12556.5|12548.9|12548|210
1734950700000|2024-12-23 10:45:00|12548.8|12547.3|12547.1|12545.6|12548.8|12547.3|12544.8|12543.3|147
1734951000000|2024-12-23 10:50:00|12547.4|12545.9|12549.6|12548.1|12551.4|12549.9|12547.3|12545.8|165
1734951300000|2024-12-23 10:55:00|12549.5|12548|12545.9|12544.4|12550.5|12549|12540.7|12539.2|324
1734951600000|2024-12-23 11:00:00|12546.1|12544.6|12546.1|12544.6|12549.1|12547.6|12545.8|12544.3|211
1734951900000|2024-12-23 11:05:00|12545.9|12544.4|12548|12546.5|12549.1|12547.6|12545.8|12544.3|117
1734952200000|2024-12-23 11:10:00|12548.1|12546.6|12550|12548.5|12552.1|12550.6|12548.1|12546.6|145
1734952500000|2024-12-23 11:15:00|12549.4|12547.9|12549.6|12548.1|12553.5|12552|12549.4|12547.9|200
1734952800000|2024-12-23 11:20:00|12549.2|12547.7|12544.8|12543.3|12549.5|12548|12543.7|12542.2|175
1734953100000|2024-12-23 11:25:00|12544.7|12543.2|12542.1|12540.6|12545.6|12544.1|12540.5|12539|196
1734953400000|2024-12-23 11:30:00|12542.2|12540.7|12534.7|12533.2|12542.8|12541.3|12534.5|12533|213
1734953700000|2024-12-23 11:35:00|12534.6|12533.1|12535.7|12534.2|12536|12534.5|12531.8|12530.3|205
1734954000000|2024-12-23 11:40:00|12535.8|12534.3|12533.5|12532|12536.8|12535.3|12532.1|12530.6|251
1734954300000|2024-12-23 11:45:00|12533.1|12531.6|12531.6|12530.1|12533.2|12531.7|12530.8|12529.3|196
1734954600000|2024-12-23 11:50:00|12531.5|12530|12530.1|12528.6|12532.3|12530.8|12530|12528.5|189
1734954900000|2024-12-23 11:55:00|12530.3|12528.8|12533.6|12532.1|12534.2|12532.7|12530.3|12528.8|224
1734955200000|2024-12-23 12:00:00|12533.5|12532|12529.8|12528.3|12536.1|12534.6|12529.6|12528.1|227
1734955500000|2024-12-23 12:05:00|12529.7|12528.2|12529.4|12527.9|12532.7|12531.2|12528.1|12526.6|155
1734955800000|2024-12-23 12:10:00|12529.3|12527.8|12526.1|12524.6|12529.6|12528.1|12525.5|12524|201
1734956100000|2024-12-23 12:15:00|12526|12524.5|12519.3|12517.8|12526.1|12524.6|12519.2|12517.7|237
1734956400000|2024-12-23 12:20:00|12519.2|12517.7|12524.8|12523.3|12525.6|12524.1|12519.2|12517.7|243
1734956700000|2024-12-23 12:25:00|12524.4|12522.9|12520.9|12519.4|12524.5|12523|12520.3|12518.8|249
1734957000000|2024-12-23 12:30:00|12520.7|12519.2|12513.5|12512|12521.1|12519.6|12513.5|12512|228
1734957300000|2024-12-23 12:35:00|12513.3|12511.8|12519.3|12517.8|12519.9|12518.4|12513.2|12511.7|210
1734957600000|2024-12-23 12:40:00|12519.2|12517.7|12516.7|12515.2|12519.2|12517.7|12514.6|12513.1|210
1734957900000|2024-12-23 12:45:00|12516.8|12515.3|12518|12516.5|12518.1|12516.6|12513.6|12512.1|195
1734958200000|2024-12-23 12:50:00|12517.9|12516.4|12524.2|12522.7|12524.5|12522.9|12517.9|12516.4|202
1734958500000|2024-12-23 12:55:00|12524.1|12522.6|12525.4|12523.9|12525.9|12524.4|12521.5|12520|296
1734958800000|2024-12-23 13:00:00|12526.1|12524.6|12527.3|12525.8|12529.1|12527.6|12523.5|12522|330
1734959100000|2024-12-23 13:05:00|12527.2|12525.7|12522.9|12521.4|12528.9|12527.4|12522.3|12520.8|240
1734959400000|2024-12-23 13:10:00|12523|12521.5|12526.3|12524.8|12529.1|12527.6|12522.7|12521.2|202
1734959700000|2024-12-23 13:15:00|12526.2|12524.7|12527.3|12525.8|12528|12526.5|12523.2|12521.7|145
1734960000000|2024-12-23 13:20:00|12527.9|12526.4|12530.5|12529|12531.9|12530|12526.3|12524.8|233
1734960300000|2024-12-23 13:25:00|12530.4|12528.9|12532.1|12529.3|12532.9|12531.4|12530.2|12528.7|132
1734960600000|2024-12-23 13:30:00|12532.2|12529.4|12522.1|12520.6|12532.8|12530.8|12521.3|12519.8|317
1734960900000|2024-12-23 13:35:00|12521.7|12520.2|12520.3|12518.8|12525|12523.5|12520.3|12518.8|303
1734961200000|2024-12-23 13:40:00|12520.4|12518.9|12524.2|12522.7|12524.5|12523|12519.3|12517.8|341
1734961500000|2024-12-23 13:45:00|12524.1|12522.6|12529.3|12527.8|12530.5|12529|12524.1|12522.6|275
1734961800000|2024-12-23 13:50:00|12529.4|12527.9|12524.4|12522.9|12531.2|12529.7|12523.3|12521.8|293
1734962100000|2024-12-23 13:55:00|12524.3|12522.8|12526.1|12524.6|12527.9|12526.4|12524.3|12522.8|275
1734962400000|2024-12-23 14:00:00|12526.4|12524.9|12531.8|12530.3|12532.5|12531|12525.1|12523.6|327
1734962700000|2024-12-23 14:05:00|12531.6|12530.1|12534.1|12532.6|12536.3|12534.8|12529.9|12528.4|301
1734963000000|2024-12-23 14:10:00|12533.9|12532.4|12534.2|12532.7|12539|12537.5|12533.5|12532|300
1734963300000|2024-12-23 14:15:00|12534.3|12532.8|12534.1|12532.6|12534.6|12533.1|12529.3|12527.8|255
1734963600000|2024-12-23 14:20:00|12534.3|12532.8|12537.3|12535.8|12537.9|12536.4|12531.1|12529.6|197
1734963900000|2024-12-23 14:25:00|12537.2|12535.7|12533.3|12531.8|12537.4|12535.9|12531.7|12530.2|294
1734964200000|2024-12-23 14:30:00|12533.4|12531.9|12531.3|12529.8|12534.5|12533|12529.1|12527.6|336
1734964500000|2024-12-23 14:35:00|12530.6|12529.1|12534.4|12532.9|12537|12535.5|12530.4|12528.9|265
1734964800000|2024-12-23 14:40:00|12534.2|12533.3|12530.3|12528.8|12539.4|12537.9|12529.9|12528.5|375
1734965100000|2024-12-23 14:45:00|12530.2|12528.7|12531.3|12529.8|12533.1|12531.6|12524.3|12522.8|335
1734965400000|2024-12-23 14:50:00|12531.4|12529.9|12528.2|12526.7|12532.1|12530.6|12523.4|12521.9|354
1734965700000|2024-12-23 14:55:00|12528.3|12526.8|12531.4|12525.6|12531.4|12529.7|12527|12524.9|323
1734966000000|2024-12-23 15:00:00|12532.6|12524.7|12522|12520.5|12534.5|12529.5|12519.3|12517.8|553
1734966300000|2024-12-23 15:05:00|12522.1|12520.6|12523.5|12522|12528|12526.5|12521.7|12520.2|441
1734966600000|2024-12-23 15:10:00|12523.4|12521.9|12527.3|12525.8|12528.6|12527.1|12521.4|12519.9|361
1734966900000|2024-12-23 15:15:00|12527.4|12525.9|12527.1|12525.6|12532|12530.5|12526.5|12525|373
1734967200000|2024-12-23 15:20:00|12527|12525.5|12525.1|12523.6|12529.4|12527.9|12524.7|12523.2|372
1734967500000|2024-12-23 15:25:00|12525|12523.5|12527.1|12525.6|12528.3|12526.8|12522|12520.5|372
1734967800000|2024-12-23 15:30:00|12527.4|12525.9|12526.6|12525.1|12529.8|12528.3|12524.2|12522.7|331
1734968100000|2024-12-23 15:35:00|12526.5|12525|12528.4|12526.9|12531.1|12529.6|12526.1|12524.6|297
1734968400000|2024-12-23 15:40:00|12528.3|12526.8|12527.2|12525.7|12532.7|12531.2|12526.9|12525.4|335
1734968700000|2024-12-23 15:45:00|12527|12525.5|12522.9|12521.4|12527|12525.5|12521|12519.5|374
1734969000000|2024-12-23 15:50:00|12523|12521.5|12520|12518.5|12523|12521.5|12518.2|12516.7|360
1734969300000|2024-12-23 15:55:00|12520.4|12518.9|12518.5|12517.6|12524.3|12522.8|12517.1|12516.1|504
1734969600000|2024-12-23 16:00:00|12518.4|12517.5|12521.8|12520.3|12523.4|12521.9|12517.9|12516.8|409
1734969900000|2024-12-23 16:05:00|12522.4|12520.9|12514.6|12513.1|12522.7|12521.2|12514|12512.5|229
1734970200000|2024-12-23 16:10:00|12514.7|12513.2|12518.8|12517.3|12519|12517.5|12514.7|12513.2|230
1734970500000|2024-12-23 16:15:00|12519.3|12517.8|12511.7|12510.2|12521.7|12520.2|12511.5|12510|293
1734970800000|2024-12-23 16:20:00|12511.8|12510.3|12514.1|12512.6|12514.2|12512.7|12510.8|12509.3|276
1734971100000|2024-12-23 16:25:00|12514.2|12512.7|12516|12514.5|12516.6|12515.1|12513.9|12512.4|228
1734971400000|2024-12-23 16:30:00|12516.1|12514.6|12520.1|12518.6|12520.2|12518.7|12516|12514.5|259
1734971700000|2024-12-23 16:35:00|12520.2|12518.7|12524.1|12522.6|12526.1|12524.6|12520.2|12518.7|232
1734972000000|2024-12-23 16:40:00|12524|12522.5|12529.9|12528.4|12530.6|12529.1|12523.6|12522.1|239
1734972300000|2024-12-23 16:45:00|12529.5|12528|12526.4|12524.9|12532.2|12530.7|12525.4|12523.9|288
1734972600000|2024-12-23 16:50:00|12526.3|12524.8|12525.7|12524.2|12528.2|12526.8|12525.2|12523.7|321
1734972900000|2024-12-23 16:55:00|12525.6|12524.1|12528.9|12527.4|12531.3|12529.8|12525.4|12523.9|361
1734973200000|2024-12-23 17:00:00|12529|12527.5|12528.5|12527|12531.1|12529.6|12527|12525.6|341
1734973500000|2024-12-23 17:05:00|12528.3|12526.8|12531.3|12529.8|12532.3|12530.8|12527.7|12526.2|323
1734973800000|2024-12-23 17:10:00|12531.2|12529.7|12533.2|12531.7|12534.3|12532.8|12528.3|12527|220
1734974100000|2024-12-23 17:15:00|12532.9|12531.4|12532.3|12530.8|12533.4|12531.9|12529.2|12527.7|233
1734974400000|2024-12-23 17:20:00|12532.7|12531.2|12532.9|12531.4|12534.2|12532.7|12531.3|12529.8|175
1734974700000|2024-12-23 17:25:00|12532.8|12531.3|12527.4|12525.9|12533|12531.5|12527.4|12525.9|314
1734975000000|2024-12-23 17:30:00|12527.1|12526.2|12526.4|12525.5|12527.1|12526.2|12522.5|12521.3|336
1734975300000|2024-12-23 17:35:00|12526.5|12525.6|12525.8|12524.3|12526.5|12525.6|12522.2|12521.2|308
1734975600000|2024-12-23 17:40:00|12525.9|12524.4|12522.4|12521.5|12526.6|12525.7|12522.1|12521.2|278
1734975900000|2024-12-23 17:45:00|12521.9|12520.4|12521.1|12519.6|12522.7|12521.2|12518.9|12517.4|260
1734976200000|2024-12-23 17:50:00|12521|12519.5|12519.7|12518.2|12521|12519.5|12516.7|12515.2|212
1734976500000|2024-12-23 17:55:00|12519.8|12518.3|12521.6|12520.1|12523|12521.5|12518.7|12517.2|281
1734976800000|2024-12-23 18:00:00|12521.7|12520.2|12526.6|12525.1|12527.1|12525.6|12521.6|12520.1|294
1734977100000|2024-12-23 18:05:00|12526.2|12524.7|12530.3|12528.8|12532.4|12530.9|12526.2|12524.4|347
1734977400000|2024-12-23 18:10:00|12530.2|12528.7|12532|12530.5|12533.6|12532.1|12528.8|12527.3|265
1734977700000|2024-12-23 18:15:00|12532.1|12530.6|12530.2|12528.7|12533.3|12531.8|12529.5|12528|220
1734978000000|2024-12-23 18:20:00|12530.3|12528.8|12529|12527.5|12531.2|12529.7|12527.9|12526.4|247
1734978300000|2024-12-23 18:25:00|12529.1|12527.6|12532|12530.5|12532.8|12531.3|12529.1|12527.6|251
1734978600000|2024-12-23 18:30:00|12531.9|12530.4|12535.5|12534|12535.5|12534|12531.9|12530.4|178
1734978900000|2024-12-23 18:35:00|12535|12533.5|12535.5|12534|12535.5|12534|12532.8|12531.3|225
1734979200000|2024-12-23 18:40:00|12535.4|12533.9|12529.8|12528.3|12536.5|12535|12528.1|12526.6|246
1734979500000|2024-12-23 18:45:00|12529.7|12528.2|12529.3|12527.8|12530.2|12528.7|12527.3|12525.8|199
1734979800000|2024-12-23 18:50:00|12529.2|12527.7|12529.7|12528.2|12531.9|12530.4|12528.9|12527.4|193
1734980100000|2024-12-23 18:55:00|12529.5|12528|12529.5|12528.6|12530.6|12529.7|12526.6|12525.1|269
1734980400000|2024-12-23 19:00:00|12529.6|12528.7|12528.9|12527.4|12531.7|12530.2|12528.6|12527.1|327
1734980700000|2024-12-23 19:05:00|12528.7|12527.2|12525.1|12523.6|12528.8|12527.3|12524|12522.6|225
1734981000000|2024-12-23 19:10:00|12525.3|12523.8|12524.2|12522.7|12525.4|12523.9|12522.1|12520.6|183
1734981300000|2024-12-23 19:15:00|12524|12522.5|12524.6|12523.7|12525.5|12524.3|12523.5|12522|102
1734981600000|2024-12-23 19:20:00|12524.7|12523.8|12523.1|12522.2|12525|12523.8|12521.8|12520.3|204
1734981900000|2024-12-23 19:25:00|12523|12521.6|12524.8|12523.3|12525.2|12523.7|12522.5|12521|202
1734982200000|2024-12-23 19:30:00|12524.7|12523.2|12527.4|12526.5|12528.7|12527.3|12524.7|12523.2|119
1734982500000|2024-12-23 19:35:00|12527.3|12526.4|12529.1|12527.6|12529.5|12528|12527.1|12525.6|181
1734982800000|2024-12-23 19:40:00|12529|12527.5|12533|12531.5|12533.1|12531.6|12528.9|12527.4|242
1734983100000|2024-12-23 19:45:00|12533.5|12532.6|12531.8|12530.3|12535|12533.5|12530.7|12529.2|241
1734983400000|2024-12-23 19:50:00|12531.6|12530.1|12535.9|12534.4|12535.9|12534.4|12531.6|12530.1|223
1734983700000|2024-12-23 19:55:00|12536|12534.5|12535.6|12534.7|12537.7|12536.2|12533.2|12531.7|343
1734984000000|2024-12-23 20:00:00|12535.5|12534.6|12537.7|12536.2|12539.7|12538.2|12535.5|12534.1|356
1734984300000|2024-12-23 20:05:00|12537.8|12536.3|12533.9|12532.4|12537.8|12536.3|12532.7|12531.2|265
1734984600000|2024-12-23 20:10:00|12534|12532.5|12532|12530.5|12534.3|12532.8|12530|12528.5|303
1734984900000|2024-12-23 20:15:00|12531.9|12530.4|12530.8|12529.3|12533.6|12532.1|12529.6|12528.1|336
1734985200000|2024-12-23 20:20:00|12530.9|12529.4|12533.2|12531.7|12533.6|12532.1|12530.8|12529.3|239
1734985500000|2024-12-23 20:25:00|12533.1|12531.6|12535.6|12534.1|12535.9|12534.4|12532.9|12531.4|284
1734985800000|2024-12-23 20:30:00|12535.5|12534|12534.9|12533.4|12537.1|12535.6|12534.1|12532.6|204
1734986100000|2024-12-23 20:35:00|12535|12533.5|12536|12534.5|12536.9|12535.4|12533.9|12532.4|275
1734986400000|2024-12-23 20:40:00|12536.1|12534.6|12535.8|12534.3|12538|12536.5|12535|12533.5|266
1734986700000|2024-12-23 20:45:00|12536|12534.5|12535.2|12533.7|12536.8|12535.3|12535|12533.5|205
1734987000000|2024-12-23 20:50:00|12535.4|12533.9|12537.9|12536.4|12538.2|12536.5|12535.4|12533.9|276
1734987300000|2024-12-23 20:55:00|12538|12536.5|12535.8|12534.3|12540|12538.1|12535.6|12534.1|368
1734987600000|2024-12-23 21:00:00|12535.9|12534.4|12535.3|12533.8|12536.4|12534.9|12534.4|12532.9|266
1734987900000|2024-12-23 21:05:00|12535.4|12533.9|12535.4|12533.9|12535.7|12534.2|12534.2|12532.7|273
1734988200000|2024-12-23 21:10:00|12535.5|12534|12534.5|12533|12535.6|12534.1|12534.2|12532.7|184
1734988500000|2024-12-23 21:15:00|12534.4|12532.9|12533.7|12532.2|12534.7|12533.2|12533|12531.5|126
1734988800000|2024-12-23 21:20:00|12533.8|12532.3|12531.4|12529.9|12533.8|12532.3|12531.3|12529.8|139
1734989100000|2024-12-23 21:25:00|12531.3|12529.8|12535.2|12532.8|12535.4|12533|12531.3|12529.8|189
1734989400000|2024-12-23 21:30:00|12535.6|12533|12537.3|12534.8|12537.3|12535.4|12535.5|12533|276
1734989700000|2024-12-23 21:35:00|12537.5|12534.9|12537.1|12535.6|12538.7|12536.6|12536.4|12533.8|293
1734990000000|2024-12-23 21:40:00|12537.4|12535.3|12536.6|12534.4|12537.6|12535.9|12536|12534|87
1734990300000|2024-12-23 21:45:00|12536.7|12534.3|12536.7|12534.2|12536.8|12534.7|12535.8|12533.9|166
1734990600000|2024-12-23 21:50:00|12536.5|12534.1|12536.5|12534.2|12537.7|12535.2|12536.2|12533.8|174
1734990900000|2024-12-23 21:55:00|12536.9|12533.8|12540.3|12528.4|12540.5|12534.7|12536.9|12528.2|272
1734991200000|2024-12-23 22:00:00|12542|12530.1|12544.2|12532.3|12544.2|12532.3|12542|12530.1|4
1734991500000|2024-12-23 22:05:00|12546.5|12534.6|12539.8|12527.9|12546.5|12534.6|12539.1|12527.2|32
1734991800000|2024-12-23 22:10:00|12540.2|12528.3|12543.4|12531.5|12544.5|12532.6|12540.2|12528.3|41
1734992100000|2024-12-23 22:15:00|12543.5|12531.6|12543.2|12531.3|12544.1|12532.2|12543.2|12531.3|25
1734992400000|2024-12-23 22:20:00|12543.3|12531.4|12544.7|12532.8|12545.5|12533.6|12542.9|12531|29
1734992700000|2024-12-23 22:25:00|12544.8|12532.9|12545.4|12533.5|12545.5|12533.6|12544.8|12532.9|8
1734993000000|2024-12-23 22:30:00|12545.5|12533.6|12542.6|12531.3|12545.5|12533.6|12542.5|12531.1|31
1734993300000|2024-12-23 22:35:00|12542.4|12531.1|12539.7|12530.5|12542.4|12531.1|12539.7|12530.3|62
1734993600000|2024-12-23 22:40:00|12539.6|12530.6|12543.3|12531.8|12545.1|12533.2|12539.6|12530.4|44
1734993900000|2024-12-23 22:45:00|12543.2|12531.9|12543.3|12533.2|12543.7|12533.9|12542.9|12531.2|57
1734994200000|2024-12-23 22:50:00|12543.4|12533.1|12540.2|12528.3|12543.5|12534|12538.8|12526.9|28
1734994500000|2024-12-23 22:55:00|12539.9|12528|12541.5|12529.6|12541.6|12529.7|12539.9|12528|22
1734994800000|2024-12-23 23:00:00|12539.4|12527.5|12536.5|12532|12540.6|12533.2|12536.5|12525.5|146
1734995100000|2024-12-23 23:05:00|12536.1|12532.4|12534.6|12531.4|12536.3|12532.5|12534.2|12529.7|65
1734995400000|2024-12-23 23:10:00|12534.7|12531.2|12535.7|12532.7|12536.4|12533.2|12534.7|12531.1|94
1734995700000|2024-12-23 23:15:00|12535.8|12532.6|12536.5|12534.1|12537.9|12535.7|12534.8|12532|144
1734996000000|2024-12-23 23:20:00|12535.9|12534.4|12537.4|12535.2|12537.4|12535.6|12535.6|12533.7|138
1734996300000|2024-12-23 23:25:00|12537.3|12535.5|12536.6|12535.1|12537.7|12535.7|12536.4|12534.8|94
1734996600000|2024-12-23 23:30:00|12536.7|12535.2|12536.8|12535.3|12536.8|12535.3|12535.3|12533.8|92
1734996900000|2024-12-23 23:35:00|12537.3|12535.8|12535.8|12534.3|12537.3|12535.8|12535.5|12534|61
1734997200000|2024-12-23 23:40:00|12535.7|12534.2|12536|12534.5|12536.8|12535.3|12535.4|12533.9|81
1734997500000|2024-12-23 23:45:00|12536.2|12534.7|12534.3|12532.8|12536.4|12534.9|12533.4|12531.9|104
1734997800000|2024-12-23 23:50:00|12534.2|12532.7|12534.3|12532.8|12534.8|12533|12533.4|12531.7|80
1734998100000|2024-12-23 23:55:00|12534.4|12532.9|12533.5|12532|12534.7|12533.1|12533.5|12531.5|56
1734998400000|2024-12-24 00:00:00|12533.6|12532.1|12532.6|12531.1|12536.4|12534.5|12532.2|12530.7|150
1734998700000|2024-12-24 00:05:00|12532.4|12530.9|12531.5|12530|12533.1|12531.6|12530.8|12529|95
1734999000000|2024-12-24 00:10:00|12531.6|12530.1|12530.8|12529.3|12532.5|12531|12530.8|12529.3|97
1734999300000|2024-12-24 00:15:00|12531.1|12529.6|12529.6|12528.1|12531.1|12529.6|12529.3|12527.8|155
1734999600000|2024-12-24 00:20:00|12529.7|12528.2|12530.5|12529|12530.8|12529.3|12529.4|12527.9|181
1734999900000|2024-12-24 00:25:00|12530.4|12528.9|12528.6|12527.1|12530.6|12529.1|12527.9|12526.4|209
1735000200000|2024-12-24 00:30:00|12528.5|12527|12528.5|12527|12528.7|12527.2|12527.7|12525.9|86
1735000500000|2024-12-24 00:35:00|12528.1|12526.6|12527.6|12526.1|12528.1|12526.6|12527.3|12525.8|78
1735000800000|2024-12-24 00:40:00|12527.5|12526|12528.6|12527.1|12529.4|12527.9|12527.3|12525.8|62
1735001100000|2024-12-24 00:45:00|12528.5|12527|12527.5|12526|12528.7|12527.2|12527.3|12525.8|103
1735001400000|2024-12-24 00:50:00|12527.4|12525.9|12527.4|12525.9|12528.4|12526.9|12526.7|12525.2|129
1735001700000|2024-12-24 00:55:00|12527.2|12525.7|12529.4|12527.9|12529.5|12528|12526|12523.6|138
1735002000000|2024-12-24 01:00:00|12529.5|12528|12531.4|12529.9|12533.4|12531.9|12529.3|12527.8|168
1735002300000|2024-12-24 01:05:00|12531.5|12530|12531.6|12530.1|12532.4|12530.9|12531|12529.5|90
1735002600000|2024-12-24 01:10:00|12531.7|12530.2|12530.2|12528.7|12532.1|12530.6|12529.4|12527.9|73
1735002900000|2024-12-24 01:15:00|12530.3|12528.8|12530.5|12529|12531.5|12530|12529.8|12528.3|83
1735003200000|2024-12-24 01:20:00|12530.4|12528.9|12530.2|12528.7|12531.4|12529.9|12529.5|12528|101
1735003500000|2024-12-24 01:25:00|12530.1|12528.6|12531.1|12529.6|12532.6|12531.1|12530.1|12528.6|105
1735003800000|2024-12-24 01:30:00|12531.3|12529.8|12532.9|12531.4|12533.7|12532.2|12531.2|12529.7|135
1735004100000|2024-12-24 01:35:00|12533|12531.5|12532.8|12531.3|12533.2|12531.7|12532.1|12530.6|101
1735004400000|2024-12-24 01:40:00|12532.9|12531.4|12531.8|12530.3|12533.5|12532|12531.7|12530.2|114
1735004700000|2024-12-24 01:45:00|12531.7|12530.2|12532.9|12531.4|12533|12531.5|12531.4|12529.9|102
1735005000000|2024-12-24 01:50:00|12533|12531.5|12532.6|12531.1|12534.5|12532.8|12532.4|12530.9|149
1735005300000|2024-12-24 01:55:00|12532.8|12531.3|12532.8|12531.3|12533.4|12531.9|12531.8|12530.3|130
1735005600000|2024-12-24 02:00:00|12533.2|12531.7|12534.3|12532.8|12535.8|12534.3|12533.2|12531.7|163
1735005900000|2024-12-24 02:05:00|12534.2|12532.7|12536.3|12534.8|12536.5|12535|12534.2|12532.7|65
1735006200000|2024-12-24 02:10:00|12536.2|12534.7|12541.4|12539.9|12542.6|12541.4|12536|12534.7|222
1735006500000|2024-12-24 02:15:00|12541.3|12539.8|12539.5|12538|12541.4|12539.9|12537.6|12536.1|156
1735006800000|2024-12-24 02:20:00|12539.6|12538.1|12539.1|12538.2|12541.7|12540.4|12538.9|12537.7|164
1735007100000|2024-12-24 02:25:00|12539.3|12538.4|12539.4|12538.5|12540.1|12538.8|12538.6|12537.7|106
1735007400000|2024-12-24 02:30:00|12539.8|12538.3|12536.5|12535|12539.9|12538.4|12536.3|12534.8|93
1735007700000|2024-12-24 02:35:00|12536.6|12535.1|12536.8|12535.3|12537.8|12536.3|12535.4|12533.9|122
1735008000000|2024-12-24 02:40:00|12536.9|12535.4|12534.8|12533.3|12537.5|12536|12534.8|12533.3|84
1735008300000|2024-12-24 02:45:00|12534.7|12533.2|12534.7|12533.2|12535.3|12533.8|12534.5|12533|50
1735008600000|2024-12-24 02:50:00|12534.8|12533.3|12535.8|12534.3|12536.1|12534.6|12534.6|12533.1|113
1735008900000|2024-12-24 02:55:00|12536.1|12534.6|12534.8|12533.3|12536.4|12534.9|12534.8|12533.3|68
1735009200000|2024-12-24 03:00:00|12535|12533.5|12535.5|12534|12535.9|12534.4|12534.4|12532.9|120
1735009500000|2024-12-24 03:05:00|12535.4|12533.9|12530.7|12529.2|12535.4|12533.9|12530.2|12528.7|190
1735009800000|2024-12-24 03:10:00|12531.2|12529.7|12531.4|12529.9|12531.6|12530.1|12530.4|12528.9|173
1735010100000|2024-12-24 03:15:00|12531.3|12529.8|12531.4|12529.9|12531.7|12530.2|12529.5|12528|151
1735010400000|2024-12-24 03:20:00|12531.5|12530|12531.5|12530|12532.4|12530.9|12531.3|12529.8|134
1735010700000|2024-12-24 03:25:00|12531.6|12530.1|12531.8|12530.3|12532|12530.5|12531.2|12529.7|114
1735011000000|2024-12-24 03:30:00|12531.7|12530.2|12533.4|12531.9|12533.8|12532.3|12530.8|12529.3|93
1735011300000|2024-12-24 03:35:00|12533.3|12531.8|12533.5|12532|12535.4|12533.9|12533.3|12531.8|69
1735011600000|2024-12-24 03:40:00|12533.6|12532.1|12534|12532.5|12534.6|12533.1|12533.6|12532.1|107
1735011900000|2024-12-24 03:45:00|12534.1|12532.6|12531.2|12529.7|12534.4|12532.9|12530.7|12529.2|172
1735012200000|2024-12-24 03:50:00|12531.1|12529.6|12530.8|12529.3|12531.2|12529.7|12528.7|12527.2|130
1735012500000|2024-12-24 03:55:00|12531.1|12529.6|12532|12530.5|12532.1|12530.6|12530.4|12528.9|135
1735012800000|2024-12-24 04:00:00|12532.1|12530.6|12532.8|12531.3|12535.3|12533.8|12531.9|12530.4|111
1735013100000|2024-12-24 04:05:00|12532.7|12531.2|12532.5|12531|12534.1|12532.6|12532|12530.5|112
1735013400000|2024-12-24 04:10:00|12532.4|12530.9|12534.8|12533.3|12534.9|12533.4|12532.1|12530.6|80
1735013700000|2024-12-24 04:15:00|12534.9|12533.4|12535.3|12533.8|12535.5|12534|12534|12532.5|69
1735014000000|2024-12-24 04:20:00|12535.2|12533.7|12538.3|12536.8|12538.5|12537|12535|12533.5|107
1735014300000|2024-12-24 04:25:00|12538.1|12536.6|12539.3|12537.8|12539.6|12538.1|12537.9|12536.4|82
1735014600000|2024-12-24 04:30:00|12539.4|12537.9|12539.6|12538.1|12539.9|12538.4|12539.1|12537.6|124
1735014900000|2024-12-24 04:35:00|12539.5|12538|12539.6|12538.1|12540.9|12539.4|12539.5|12538|55
1735015200000|2024-12-24 04:40:00|12539.5|12538|12538.7|12537.2|12539.8|12538.3|12538.5|12537|134
1735015500000|2024-12-24 04:45:00|12538.8|12537.3|12537.8|12536.3|12539.6|12538.1|12537.3|12535.8|148
1735015800000|2024-12-24 04:50:00|12537.9|12536.4|12537.7|12536.2|12538.8|12537.3|12537.7|12536.2|63
1735016100000|2024-12-24 04:55:00|12537.6|12536.1|12540|12538.5|12540|12538.5|12537.6|12536.1|117
1735016400000|2024-12-24 05:00:00|12540.4|12538.9|12540.8|12539.3|12541.3|12539.8|12539.3|12537.8|92
1735016700000|2024-12-24 05:05:00|12540.6|12539.1|12537.7|12536.2|12540.6|12539.1|12537.4|12535.9|110
1735017000000|2024-12-24 05:10:00|12537.8|12536.3|12536.6|12535.1|12538.7|12537.2|12536.4|12534.9|78
1735017300000|2024-12-24 05:15:00|12536.5|12535|12536.6|12535.1|12536.6|12535.1|12535.8|12534.3|74
1735017600000|2024-12-24 05:20:00|12536.5|12535|12537.1|12535.6|12538|12536.5|12536.5|12535|98
1735017900000|2024-12-24 05:25:00|12537|12535.5|12535.9|12534.4|12537|12535.5|12535.7|12534.2|59
1735018200000|2024-12-24 05:30:00|12535.7|12534.2|12534.8|12533.3|12535.9|12534.4|12534.3|12532.8|134
1735018500000|2024-12-24 05:35:00|12534.7|12533.2|12535.6|12534.1|12535.7|12534.2|12534.7|12533.2|141
1735018800000|2024-12-24 05:40:00|12535.4|12533.9|12535.3|12533.8|12536.4|12534.9|12535.1|12533.6|70
1735019100000|2024-12-24 05:45:00|12535.5|12534|12538|12536.5|12538.1|12536.6|12535.1|12533.6|137
1735019400000|2024-12-24 05:50:00|12538.1|12536.6|12539.7|12538.2|12539.8|12538.3|12537.4|12535.9|105
1735019700000|2024-12-24 05:55:00|12539.8|12538.3|12538.7|12537.2|12539.8|12538.3|12538|12536.5|190
1735020000000|2024-12-24 06:00:00|12538.6|12537.1|12538.5|12537|12539.7|12538.2|12537.5|12536|129
1735020300000|2024-12-24 06:05:00|12538.7|12537.2|12539|12537.5|12539.6|12538.1|12537.4|12535.9|92
1735020600000|2024-12-24 06:10:00|12538.9|12537.4|12537.8|12536.3|12540.2|12538.7|12537.8|12536.3|94
1735020900000|2024-12-24 06:15:00|12537.6|12536.1|12534.8|12533.3|12537.8|12536.3|12533.5|12532|175
1735021200000|2024-12-24 06:20:00|12534.7|12533.2|12535.2|12533.7|12535.3|12533.8|12533.8|12532.3|135
1735021500000|2024-12-24 06:25:00|12535.3|12533.8|12535.8|12534.3|12536.7|12535.2|12534.8|12533.3|132
1735021800000|2024-12-24 06:30:00|12535.7|12534.2|12534.4|12532.9|12535.7|12534.2|12534.2|12532.7|97
1735022100000|2024-12-24 06:35:00|12534.5|12533|12534.8|12533.3|12534.8|12533.3|12532.8|12531.3|79
1735022400000|2024-12-24 06:40:00|12535.1|12533.6|12535.1|12533.6|12536.1|12534.6|12534.4|12532.9|89
1735022700000|2024-12-24 06:45:00|12535.2|12533.7|12535.7|12534.2|12535.9|12534.4|12531.7|12530.2|237
1735023000000|2024-12-24 06:50:00|12535.6|12534.1|12533.7|12532.2|12535.6|12534.1|12533.7|12532.2|122
1735023300000|2024-12-24 06:55:00|12533.8|12532.3|12535.5|12534|12535.7|12534.2|12533.4|12531.9|112
1735023600000|2024-12-24 07:00:00|12535.1|12533.6|12535.6|12534.1|12537.2|12535.7|12534|12532.5|191
1735023900000|2024-12-24 07:05:00|12535.4|12533.9|12535.8|12534.3|12537.4|12535.9|12534.3|12532.8|134
1735024200000|2024-12-24 07:10:00|12536|12534.5|12533.3|12531.8|12537.7|12536.2|12533.1|12531.6|98
1735024500000|2024-12-24 07:15:00|12533.2|12531.7|12532.9|12531.4|12534.5|12533|12532.9|12531.4|78
1735024800000|2024-12-24 07:20:00|12533.1|12531.6|12534.4|12532.9|12534.4|12532.9|12532|12530.5|89
1735025100000|2024-12-24 07:25:00|12534.5|12533|12535.4|12533.9|12536.1|12534.6|12533.8|12532.3|111
1735025400000|2024-12-24 07:30:00|12535.5|12534|12535.9|12534.4|12536.7|12535.2|12534.3|12532.8|83
1735025700000|2024-12-24 07:35:00|12535.8|12534.3|12534.5|12533|12535.8|12534.3|12533.1|12531.6|121
1735026000000|2024-12-24 07:40:00|12534.4|12532.9|12535.4|12533.9|12535.4|12533.9|12533.7|12532.2|95
1735026300000|2024-12-24 07:45:00|12535.5|12534|12537.3|12535.8|12538.8|12537.3|12535.5|12534|144
1735026600000|2024-12-24 07:50:00|12537.5|12536|12535.9|12534.4|12537.5|12536|12534.8|12533.3|78
1735026900000|2024-12-24 07:55:00|12535.8|12534.3|12533|12531.5|12536.9|12535.4|12532.6|12531.1|159
1735027200000|2024-12-24 08:00:00|12533|12531.5|12536.9|12536|12537.8|12536.6|12533|12531.5|202
1735027500000|2024-12-24 08:05:00|12537|12536.1|12535.4|12534.5|12537.1|12536.2|12533.7|12532.8|183
1735027800000|2024-12-24 08:10:00|12535.9|12535|12535.3|12533.8|12537|12536|12535.1|12533.8|171
1735028100000|2024-12-24 08:15:00|12535.7|12534.2|12535.4|12533.9|12537.3|12535.8|12534.2|12532.7|109
1735028400000|2024-12-24 08:20:00|12535.5|12534|12536.7|12535.2|12537.3|12535.8|12535.2|12533.7|126
1735028700000|2024-12-24 08:25:00|12536.5|12535|12536.2|12534.7|12537.3|12535.8|12534.3|12532.8|132
1735029000000|2024-12-24 08:30:00|12536.3|12534.8|12541.1|12539.6|12541.4|12539.9|12536.1|12534.6|181
1735029300000|2024-12-24 08:35:00|12540.7|12539.2|12544.4|12542.9|12545.5|12544|12540.6|12539.1|157
1735029600000|2024-12-24 08:40:00|12544.5|12543|12544.1|12542.6|12545.9|12544.4|12543.4|12541.9|144
1735029900000|2024-12-24 08:45:00|12543.7|12542.8|12540.7|12539.8|12544.3|12543.2|12540.5|12539.6|218
1735030200000|2024-12-24 08:50:00|12540.9|12540|12535.2|12533.7|12542|12540.8|12534.8|12533.6|276
1735030500000|2024-12-24 08:55:00|12534.8|12533.9|12535.8|12534.9|12536.9|12536|12533.6|12532.7|239
1735030800000|2024-12-24 09:00:00|12535.7|12534.8|12533.9|12533|12536.8|12535.3|12532.8|12531.9|259
1735031100000|2024-12-24 09:05:00|12534|12533.1|12530|12528.5|12534.5|12533.2|12529.1|12527.6|196
1735031400000|2024-12-24 09:10:00|12529.9|12528.4|12532.3|12531.4|12532.3|12531.4|12529.7|12528.2|138
1735031700000|2024-12-24 09:15:00|12532.4|12531.5|12532.1|12530.6|12534.2|12532.9|12531.2|12529.7|150
1735032000000|2024-12-24 09:20:00|12532.2|12531.2|12534.6|12533.1|12535.1|12533.6|12532.1|12530.6|157
1735032300000|2024-12-24 09:25:00|12534.7|12533.2|12533.1|12531.6|12535.4|12533.9|12532|12530.5|218
1735032600000|2024-12-24 09:30:00|12532.9|12531.4|12538.4|12536.9|12538.5|12537|12532.2|12530.7|238
1735032900000|2024-12-24 09:35:00|12538.5|12537|12538.5|12537|12542.1|12540.6|12537.1|12535.6|197
1735033200000|2024-12-24 09:40:00|12538.6|12537.1|12538.4|12536.9|12541.1|12539.6|12537.8|12536.8|246
1735033500000|2024-12-24 09:45:00|12538.5|12537|12538.6|12537.1|12538.8|12537.3|12534.1|12532.6|285
1735033800000|2024-12-24 09:50:00|12538.5|12537|12537.9|12536.4|12539|12538|12535.8|12534.3|215
1735034100000|2024-12-24 09:55:00|12538|12536.5|12534.3|12533.4|12538|12536.5|12533.8|12532.5|256
1735034400000|2024-12-24 10:00:00|12534.1|12533.2|12534.3|12532.8|12535.4|12533.9|12531.1|12530.1|249
1735034700000|2024-12-24 10:05:00|12534.5|12533|12530.2|12528.7|12534.6|12533.1|12529.9|12528.6|238
1735035000000|2024-12-24 10:10:00|12530.1|12528.6|12534.9|12533.4|12535|12533.5|12530.1|12528.6|177
1735035300000|2024-12-24 10:15:00|12534.7|12533.2|12534.8|12533.3|12536.9|12535.7|12534.6|12533.1|187
1735035600000|2024-12-24 10:20:00|12534.5|12533|12533.9|12533|12536|12534.8|12532.7|12531.2|128
1735035900000|2024-12-24 10:25:00|12533.7|12532.8|12534.2|12532.7|12536.9|12535.4|12533.7|12532.6|242
1735036200000|2024-12-24 10:30:00|12534.3|12532.8|12529.8|12528.3|12534.4|12533.4|12527.4|12525.9|202
1735036500000|2024-12-24 10:35:00|12529.9|12528.4|12532.5|12531|12532.5|12531|12528.5|12527|145
1735036800000|2024-12-24 10:40:00|12532.7|12531.2|12531.7|12530.2|12532.7|12531.5|12530.3|12529|143
1735037100000|2024-12-24 10:45:00|12531.7|12530.2|12533.2|12531.7|12533.2|12531.7|12530.5|12529|103
1735037400000|2024-12-24 10:50:00|12533.3|12531.8|12537.6|12536.1|12538|12536.5|12533.2|12531.7|140
1735037700000|2024-12-24 10:55:00|12538|12535.8|12537.6|12536.1|12540.6|12539.1|12537.2|12535.7|225
1735038000000|2024-12-24 11:00:00|12537.7|12536.2|12536.2|12534.7|12537.7|12536.2|12535.2|12533.7|141
1735038300000|2024-12-24 11:05:00|12536.4|12534.9|12539.3|12537.8|12540.1|12538.6|12536.1|12534.6|167
1735038600000|2024-12-24 11:10:00|12539.4|12537.9|12539.3|12537.8|12542.2|12540.7|12537.3|12535.8|227
1735038900000|2024-12-24 11:15:00|12539.4|12537.9|12537.1|12535.6|12539.5|12538|12536.5|12535|85
1735039200000|2024-12-24 11:20:00|12537.2|12535.7|12536.4|12534.9|12538.5|12537|12535.2|12533.7|116
1735039500000|2024-12-24 11:25:00|12536.2|12534.7|12535.2|12533.7|12536.6|12535.1|12535|12533.5|98
1735039800000|2024-12-24 11:30:00|12535.1|12533.6|12535.2|12533.7|12535.8|12534.3|12534.1|12532.6|108
1735040100000|2024-12-24 11:35:00|12535.3|12533.8|12534.2|12532.7|12536.1|12534.6|12533.4|12531.9|117
1735040400000|2024-12-24 11:40:00|12534.3|12532.8|12532.3|12530.8|12534.6|12533.1|12532|12530.5|112
1735040700000|2024-12-24 11:45:00|12532.5|12531|12534.5|12533|12534.5|12533|12530.5|12529|120
1735041000000|2024-12-24 11:50:00|12534.4|12532.9|12534.2|12532.7|12537.1|12535.6|12534.2|12532.7|214
1735041300000|2024-12-24 11:55:00|12534.4|12532.9|12534.5|12533|12535.2|12533.7|12531.3|12529.8|230
1735041600000|2024-12-24 12:00:00|12534.3|12533.4|12534.8|12533.3|12534.8|12533.4|12531.9|12530.7|229
1735041900000|2024-12-24 12:05:00|12535.1|12533.6|12532.7|12531.2|12536.9|12535.4|12532.5|12531|256
1735042200000|2024-12-24 12:10:00|12532.8|12531.3|12536.6|12535.1|12536.8|12535.4|12532.3|12530.8|201
1735042500000|2024-12-24 12:15:00|12537|12535.5|12545.9|12544.4|12545.9|12544.4|12536.6|12535.1|159
1735042800000|2024-12-24 12:20:00|12545.8|12544.3|12545.8|12544.3|12549.1|12547.6|12545.7|12544.2|188
1735043100000|2024-12-24 12:25:00|12545.7|12544.2|12548.8|12547.3|12549.9|12548.4|12544.9|12543.4|179
1735043400000|2024-12-24 12:30:00|12548.6|12547.7|12554.6|12553.7|12555.9|12555|12548.5|12547.5|246
1735043700000|2024-12-24 12:35:00|12554.7|12553.8|12553.5|12552|12556.1|12555|12551.1|12549.8|248
1735044000000|2024-12-24 12:40:00|12552.2|12551.3|12556.1|12554.6|12556.9|12555.8|12552|12550.9|157
1735044300000|2024-12-24 12:45:00|12556|12554.5|12561.4|12559.9|12561.4|12559.9|12556|12554.5|136
1735044600000|2024-12-24 12:50:00|12561.3|12559.8|12557.6|12556.1|12561.9|12560.4|12557.6|12556.1|170
1735044900000|2024-12-24 12:55:00|12556.6|12555.1|12551|12549.5|12556.6|12555.1|12548.6|12547.1|425
1735045200000|2024-12-24 13:00:00|12550.9|12549.4|12553.4|12551.9|12557.5|12556|12549.7|12548.2|403
1735045500000|2024-12-24 13:05:00|12553.1|12551.6|12554.2|12552.7|12556.1|12554.6|12551.7|12550.2|205
1735045800000|2024-12-24 13:10:00|12554.3|12552.8|12556.2|12554.7|12559.7|12558.2|12553.1|12551.6|196
1735046100000|2024-12-24 13:15:00|12556.3|12554.8|12555.5|12554|12556.5|12555|12552.1|12550.6|149
1735046400000|2024-12-24 13:20:00|12555.6|12554.1|12559.5|12558|12559.8|12558.3|12555.1|12553.6|288
1735046700000|2024-12-24 13:25:00|12559.4|12557.9|12566.6|12562.7|12566.6|12564.1|12559.4|12557.9|200
1735047000000|2024-12-24 13:30:00|12566.5|12562.8|12558.9|12557.4|12566.5|12563.7|12558|12556.5|251
1735047300000|2024-12-24 13:35:00|12559|12557.5|12560.2|12558.7|12562.5|12561|12559|12557.5|185
1735047600000|2024-12-24 13:40:00|12560.1|12558.6|12556.2|12554.7|12560.9|12559.4|12555|12553.5|158
1735047900000|2024-12-24 13:45:00|12556.5|12555|12564.5|12563|12565.1|12563.6|12556.5|12555|273
1735048200000|2024-12-24 13:50:00|12564.6|12563.1|12564.1|12562.6|12565.4|12563.9|12563.6|12562.1|142
1735048500000|2024-12-24 13:55:00|12564.2|12562.7|12566.5|12565|12568.8|12567.3|12564|12562.5|155
1735048800000|2024-12-24 14:00:00|12566.4|12564.9|12563.5|12562|12567.5|12566|12562.9|12561.4|275
1735049100000|2024-12-24 14:05:00|12563.6|12562.1|12564.1|12562.6|12565|12563.5|12558.1|12556.6|234
1735049400000|2024-12-24 14:10:00|12564.6|12563.1|12566.9|12565.4|12567.9|12566.4|12564.6|12563.1|188
1735049700000|2024-12-24 14:15:00|12566.8|12565.3|12567.1|12565.6|12568.5|12567|12565.2|12563.7|191
1735050000000|2024-12-24 14:20:00|12566.7|12565.2|12568.2|12566.7|12569.9|12568.4|12566.5|12565|198
1735050300000|2024-12-24 14:25:00|12568.1|12566.6|12572.6|12571.1|12573.4|12571.9|12568.1|12566.6|233
1735050600000|2024-12-24 14:30:00|12573|12571.5|12571.2|12569.7|12575.5|12574|12568.5|12567|352
1735050900000|2024-12-24 14:35:00|12571|12569.5|12571.3|12569.8|12572.8|12571.3|12567.6|12566.1|326
1735051200000|2024-12-24 14:40:00|12571.5|12570|12571|12569.5|12572.4|12570.3|12568.4|12566.9|318
1735051500000|2024-12-24 14:45:00|12570.8|12569.3|12569.8|12568.3|12572.9|12571.4|12568.7|12567.2|279
1735051800000|2024-12-24 14:50:00|12570.4|12568.9|12567.5|12566|12571.8|12570.3|12566.4|12564.9|271
1735052100000|2024-12-24 14:55:00|12567.3|12565.8|12564|12562.5|12568.9|12567.4|12562.4|12560.9|314
1735052400000|2024-12-24 15:00:00|12564.1|12562.6|12564.4|12562.9|12567|12565.5|12563.6|12562.1|274
1735052700000|2024-12-24 15:05:00|12564.3|12562.8|12560.2|12558.7|12566.2|12564.7|12560|12558.5|206
1735053000000|2024-12-24 15:10:00|12560.3|12558.8|12556.4|12554.9|12560.4|12558.9|12555.1|12553.6|242
1735053300000|2024-12-24 15:15:00|12556.8|12555.3|12555.5|12554|12556.8|12555.3|12552|12550.5|257
1735053600000|2024-12-24 15:20:00|12555.4|12553.9|12554|12552.5|12557.3|12555.8|12553.3|12551.8|247
1735053900000|2024-12-24 15:25:00|12553.9|12552.4|12554|12552.5|12558|12556.5|12553|12551.5|253
1735054200000|2024-12-24 15:30:00|12553.1|12551.6|12546.7|12545.2|12554.5|12553|12546.6|12545.1|227
1735054500000|2024-12-24 15:35:00|12546.9|12545.4|12543.7|12542.2|12549.2|12547.7|12543.2|12541.7|289
1735054800000|2024-12-24 15:40:00|12543.8|12542.3|12538.4|12536.9|12544.2|12542.7|12538.4|12536.9|250
1735055100000|2024-12-24 15:45:00|12539.2|12537.7|12543.7|12542.2|12543.7|12542.2|12536.5|12535|260
1735055400000|2024-12-24 15:50:00|12543.9|12542.4|12538.2|12536.7|12543.9|12542.4|12537.2|12535.7|201
1735055700000|2024-12-24 15:55:00|12538.4|12536.9|12540.5|12539|12540.6|12539.1|12538|12536.5|363
1735056000000|2024-12-24 16:00:00|12540.6|12539.1|12544.4|12542.9|12544.4|12542.9|12540.4|12538.9|438
1735056300000|2024-12-24 16:05:00|12544.3|12542.8|12540|12538.5|12544.4|12542.9|12539.8|12538.3|228
1735056600000|2024-12-24 16:10:00|12540.2|12538.7|12537|12535.5|12540.3|12538.8|12535.5|12534|205
1735056900000|2024-12-24 16:15:00|12536.9|12535.4|12535|12533.5|12538.4|12536.9|12534.1|12532.6|227
1735057200000|2024-12-24 16:20:00|12535.2|12533.7|12534.9|12533.4|12536|12534.5|12532.7|12531.2|197
1735057500000|2024-12-24 16:25:00|12534.8|12533.3|12537.3|12535.8|12537.9|12536.4|12534.8|12533.3|167
1735057800000|2024-12-24 16:30:00|12537.5|12536|12538.1|12536.6|12540.3|12538.8|12536.2|12534.7|306
1735058100000|2024-12-24 16:35:00|12538.2|12536.7|12532.1|12530.6|12538.4|12536.9|12529.8|12528.3|195
1735058400000|2024-12-24 16:40:00|12532|12530.5|12533.2|12531.7|12535|12533.5|12531.7|12530.2|206
1735058700000|2024-12-24 16:45:00|12533.6|12532.1|12526.1|12524.6|12533.8|12532.3|12526.1|12524.6|230
1735059000000|2024-12-24 16:50:00|12526.2|12524.7|12528.4|12526.9|12528.4|12526.9|12526|12524.5|151
1735059300000|2024-12-24 16:55:00|12528.3|12526.8|12525.1|12523.6|12530.1|12528.6|12525|12523.5|248
1735059600000|2024-12-24 17:00:00|12525|12523.5|12525.7|12524.2|12526|12524.5|12523.2|12521.7|274
1735059900000|2024-12-24 17:05:00|12526.2|12524.7|12528.5|12527|12530.4|12528.9|12526.2|12524.7|195
1735060200000|2024-12-24 17:10:00|12528.6|12527.1|12529.3|12527.8|12530.2|12528.7|12527.6|12526.1|190
1735060500000|2024-12-24 17:15:00|12529.2|12527.7|12528.9|12527.4|12530.5|12529|12528.2|12526.7|130
1735060800000|2024-12-24 17:20:00|12528.7|12527.2|12527.4|12525.9|12528.8|12527.3|12526.4|12524.9|156
1735061100000|2024-12-24 17:25:00|12527.3|12525.8|12528.5|12527|12530.7|12528.4|12526|12524.5|241
1735061400000|2024-12-24 17:30:00|12528.7|12526.6|12528.4|12526.9|12530.5|12529|12528.2|12526.3|147
1735061700000|2024-12-24 17:35:00|12528.3|12526.8|12526.5|12525|12528.7|12527.2|12526.2|12524.7|175
1735062000000|2024-12-24 17:40:00|12526.1|12524.6|12524.3|12522.8|12526.4|12524.9|12523.2|12521.7|178
1735062300000|2024-12-24 17:45:00|12524.2|12522.7|12522.4|12520.9|12524.4|12522.9|12519.7|12518.2|131
1735062600000|2024-12-24 17:50:00|12522.5|12521|12524.6|12523.1|12525.4|12523.9|12522.2|12520.6|159
1735062900000|2024-12-24 17:55:00|12524.4|12522.9|12520.1|12518.6|12524.7|12523.1|12520|12518.5|283
1735063200000|2024-12-24 18:00:00|12520.4|12518.9|12523.6|12521.4|12523.7|12522.1|12520.1|12518.6|324
1735063500000|2024-12-24 18:05:00|12523.3|12521.8|12526.7|12524.1|12526.7|12524.8|12523.3|12521.4|151
1735063800000|2024-12-24 18:10:00|12526.6|12524.2|12522.4|12520.9|12526.6|12524.7|12521.1|12519.6|167
1735064100000|2024-12-24 18:15:00|12522.3|12520.8|12523.8|12522.3|12523.8|12522.3|12521.3|12519.7|69
1735064400000|2024-12-24 18:20:00|12523.7|12522.2|12526.3|12524.8|12526.4|12524.9|12523.5|12521.7|80
1735064700000|2024-12-24 18:25:00|12526.2|12524.7|12524.2|12522.7|12526.9|12525.4|12524|12522.5|87
1735065000000|2024-12-24 18:30:00|12524.3|12522.8|12524.5|12523|12524.5|12523|12524.2|12522.7|6
1735065300000|2024-12-24 18:35:00|12524.4|12522.9|12524.5|12523|12524.7|12523.2|12523.8|12522.3|32
1735065600000|2024-12-24 18:40:00|12524.6|12523.1|12530.2|12528.7|12530.4|12528.9|12524.5|12523|89
1735065900000|2024-12-24 18:45:00|12530.3|12528.8|12536.9|12530.5|12540|12534.4|12530.3|12528|375
1735066200000|2024-12-24 18:50:00|12534.5|12530.6|12536.9|12529.2|12537.5|12533.2|12534.3|12528.9|305
1735066500000|2024-12-24 18:55:00|12537.3|12529.3|12537.5|12528.9|12537.7|12529.4|12536.8|12528.4|102
1735066800000|2024-12-24 19:00:00|12537.4|12528.8|12537.5|12528.7|12537.9|12529.1|12537.3|12528.3|126
1735067100000|2024-12-24 19:05:00|12537.4|12528.5|12534.8|12527.2|12537.7|12528.9|12534.7|12527.1|210
1735067400000|2024-12-24 19:10:00|12534.9|12527.1|12535.7|12527.2|12535.8|12527.8|12534.8|12526.8|116
1735067700000|2024-12-24 19:15:00|12535.6|12527.4|12536.1|12526.1|12536.2|12527.4|12535.2|12526.1|105
1735068000000|2024-12-24 19:20:00|12536.2|12526|12535.7|12527.1|12536.8|12528.3|12535.7|12525.9|119
1735068300000|2024-12-24 19:25:00|12535.9|12526.9|12535.5|12527|12536.9|12529.7|12535.5|12526.9|80
1735068600000|2024-12-24 19:30:00|12535.7|12526.9|12537.4|12527.6|12537.5|12528.1|12535.7|12525.9|90
1735068900000|2024-12-24 19:35:00|12537.3|12527.9|12536.5|12525.8|12537.4|12528|12536.3|12525.5|80
1735069200000|2024-12-24 19:40:00|12536.6|12525.7|12537.3|12527.6|12537.6|12527.7|12536.4|12525.6|83
1735069500000|2024-12-24 19:45:00|12536.8|12527.9|12536|12526.7|12537.3|12528|12535.9|12525.6|53
1735069800000|2024-12-24 19:50:00|12535.9|12526.6|12536.6|12525.6|12537.1|12526.7|12535.8|12525.6|162
1735070100000|2024-12-24 19:55:00|12536.7|12525.7|12536.3|12525.3|12536.8|12525.8|12536.3|12525.3|56
1735070400000|2024-12-24 20:00:00|12536.3|12525.3|12537.6|12528.2|12538.1|12528.2|12535.9|12524.9|139
1735070700000|2024-12-24 20:05:00|12537.8|12528.3|12538.1|12528.2|12538.3|12528.7|12537.6|12528.2|55
1735071000000|2024-12-24 20:10:00|12538|12528.1|12537.1|12526.1|12538.2|12529.6|12536.6|12525.6|58
1735071300000|2024-12-24 20:15:00|12537|12526|12540.3|12529.3|12540.9|12529.9|12536.9|12525.9|68
1735071600000|2024-12-24 20:20:00|12540.2|12529.2|12539.7|12528.7|12543.8|12532.8|12539.4|12528.4|60
1735071900000|2024-12-24 20:25:00|12539.5|12528.5|12539.5|12528.5|12539.9|12528.9|12539.3|12528.3|36
1735072200000|2024-12-24 20:30:00|12539.8|12528.8|12537.8|12526.8|12539.8|12528.8|12537.4|12526.4|52
1735072500000|2024-12-24 20:35:00|12537.9|12526.9|12538|12527|12538.2|12527.2|12537.8|12526.8|25
1735072800000|2024-12-24 20:40:00|12537.9|12526.9|12539.6|12528.6|12539.8|12528.8|12537.7|12526.7|29
1735073100000|2024-12-24 20:45:00|12539.7|12528.7|12539.2|12528.2|12539.7|12528.7|12538.6|12527.6|53
1735073400000|2024-12-24 20:50:00|12539.3|12528.3|12543.9|12532.9|12544.9|12533.9|12538.3|12527.3|179
1735073700000|2024-12-24 20:55:00|12543.7|12532.7|12544.2|12533.2|12549.5|12538.5|12543.5|12532.5|270
1735074000000|2024-12-24 21:00:00|12544|12533|12545.7|12534.7|12548.4|12537.4|12541.3|12530.3|442
1735074300000|2024-12-24 21:05:00|12545.6|12534.6|12546|12535|12547.7|12536.7|12544.8|12533.8|133
1735074600000|2024-12-24 21:10:00|12546.1|12535.1|12544.4|12533.4|12547.7|12536.7|12542.3|12531.3|250
1735074900000|2024-12-24 21:15:00|12544.5|12533.5|12546.7|12535.7|12550.3|12539.3|12543.7|12532.7|278
1735075200000|2024-12-24 21:20:00|12546.6|12535.6|12551.9|12543.4|12556|12545|12546.5|12535.5|171
1735075500000|2024-12-24 21:25:00|12553.3|12543.5|12545.6|12534.6|12555.8|12545.5|12545.1|12534.1|213
1735075800000|2024-12-24 21:30:00|12545.2|12534.2|12542.7|12531.7|12545.7|12534.7|12539.1|12528.1|142
1735076100000|2024-12-24 21:35:00|12542.8|12531.8|12542.1|12531.1|12543.8|12532.8|12541.9|12530.9|120
1735076400000|2024-12-24 21:40:00|12542.8|12531.8|12542.9|12531.9|12543.1|12532.1|12541.3|12530.3|51
1735076700000|2024-12-24 21:45:00|12542.7|12531.7|12543.9|12532.9|12544.3|12533.3|12541.3|12530.3|60
1735077000000|2024-12-24 21:50:00|12544.3|12533.3|12544.7|12533.7|12545.3|12534.3|12543.1|12532.1|57
1735077300000|2024-12-24 21:55:00|12545.1|12533.2|12546|12534.1|12546.2|12534.3|12544.5|12532.6|38
1735159500000|2024-12-25 20:45:00|12560.7|12544.7|12560.7|12544.7|12560.7|12544.7|12560.7|12544.7|1
1735160400000|2024-12-25 21:00:00|12565|12544|12571.2|12550.2|12571.6|12550.6|12564.9|12543.9|6
1735160700000|2024-12-25 21:05:00|12558.7|12537.7|12558.7|12537.7|12558.7|12537.7|12558.7|12537.7|1
1735161600000|2024-12-25 21:20:00|12571|12550|12562.4|12541.4|12573.2|12552.2|12562|12541|14
1735161900000|2024-12-25 21:25:00|12562.8|12541.8|12572.7|12551.7|12572.7|12551.7|12562.4|12541.4|8
1735162200000|2024-12-25 21:30:00|12567.5|12546.5|12562.5|12541.5|12567.5|12546.5|12559.9|12538.9|5
1735162500000|2024-12-25 21:35:00|12580.7|12559.7|12580.7|12559.7|12580.9|12559.9|12580.5|12559.5|7
1735162800000|2024-12-25 21:40:00|12568|12547|12555.5|12534.5|12580.2|12559.2|12555.4|12534.4|92
1735163100000|2024-12-25 21:45:00|12555.4|12534.4|12583.7|12562.7|12583.7|12562.7|12555.4|12534.4|41
1735163400000|2024-12-25 21:50:00|12576.9|12555.9|12567.1|12546.1|12576.9|12555.9|12559.1|12538.1|81
1735163700000|2024-12-25 21:55:00|12567.5|12545.6|12571|12549.1|12572.4|12550.5|12567.5|12545.6|28
1735164000000|2024-12-25 22:00:00|12568.5|12546.6|12559.5|12537.6|12570|12548.1|12559.5|12537.6|6
1735164300000|2024-12-25 22:05:00|12548.6|12526.7|12547.7|12535.8|12548.7|12536|12543.4|12526.6|24
1735164600000|2024-12-25 22:10:00|12547.6|12535.7|12552.9|12541|12552.9|12541|12547.6|12535.7|30
1735164900000|2024-12-25 22:15:00|12552.3|12540.4|12552.2|12540.3|12552.3|12540.4|12552.2|12540.3|6
1735165200000|2024-12-25 22:20:00|12551|12539.1|12543.4|12531.5|12551.5|12539.6|12543.2|12531.3|12
1735165500000|2024-12-25 22:25:00|12543.5|12531.6|12547.9|12536|12551.1|12539.2|12543.2|12531.3|62
1735165800000|2024-12-25 22:30:00|12548.3|12536.4|12543.6|12531.7|12550.5|12538.6|12541.9|12530|98
1735166100000|2024-12-25 22:35:00|12543.7|12531.8|12553.2|12541.3|12554.3|12542.4|12543.5|12531.6|69
1735166400000|2024-12-25 22:40:00|12553.1|12541.2|12552.9|12541|12553.2|12541.3|12552.6|12540.7|27
1735166700000|2024-12-25 22:45:00|12552.8|12540.9|12542|12530.1|12552.9|12541|12542|12530.1|21
1735167000000|2024-12-25 22:50:00|12542.1|12530.2|12549.8|12537.9|12549.8|12537.9|12542|12530.1|8
1735167300000|2024-12-25 22:55:00|12550.5|12538.6|12547|12535.1|12550.8|12538.9|12543.9|12532|84
1735167600000|2024-12-25 23:00:00|12546.3|12534.4|12544.7|12534|12550.1|12538.2|12544.7|12533.6|163
1735167900000|2024-12-25 23:05:00|12544.2|12534.5|12545.7|12539.5|12545.7|12539.8|12544.1|12534.5|120
1735168200000|2024-12-25 23:10:00|12545.6|12539.4|12547.2|12543.5|12547.6|12543.5|12544.5|12539|152
1735168500000|2024-12-25 23:15:00|12546.7|12543|12549.6|12547.4|12549.9|12547.7|12545.2|12542.2|195
1735168800000|2024-12-25 23:20:00|12549.4|12547.2|12544.5|12542|12549.8|12547.6|12543.9|12541.6|268
1735169100000|2024-12-25 23:25:00|12544.3|12541.9|12543.9|12541.6|12544.9|12542.6|12543.6|12541.3|185
1735169400000|2024-12-25 23:30:00|12543.6|12542.1|12544.4|12542.3|12544.8|12543|12543.2|12541.3|150
1735169700000|2024-12-25 23:35:00|12544.7|12542.9|12543.5|12542|12544.9|12542.9|12543|12541.5|125
1735170000000|2024-12-25 23:40:00|12543.4|12541.9|12543.5|12542|12543.7|12542.2|12543|12541.5|45
1735170300000|2024-12-25 23:45:00|12544.1|12541.9|12543.6|12542.1|12544.6|12542.6|12543.4|12541.6|90
1735170600000|2024-12-25 23:50:00|12543.7|12542.2|12543.1|12541.6|12543.7|12542.2|12542.9|12541.3|24
1735170900000|2024-12-25 23:55:00|12543|12541.5|12544.5|12542.4|12544.9|12543|12543|12541.5|109
1735171200000|2024-12-26 00:00:00|12543.9|12542.2|12545.9|12543.7|12547.6|12545.8|12543.9|12542.2|160
1735171500000|2024-12-26 00:05:00|12545.8|12543.6|12543.4|12541.9|12546.5|12544.6|12543.4|12541.6|158
1735171800000|2024-12-26 00:10:00|12543.3|12541.8|12543.4|12541.9|12544|12542.2|12543|12541.5|100
1735172100000|2024-12-26 00:15:00|12543.5|12542|12543.3|12541.8|12543.9|12542.2|12543|12541.5|60
1735172400000|2024-12-26 00:20:00|12543.1|12541.6|12542.1|12540.6|12543.4|12541.9|12540.9|12539.4|132
1735172700000|2024-12-26 00:25:00|12542|12540.5|12540.9|12539.4|12542.7|12541.2|12540.7|12539.2|79
1735173000000|2024-12-26 00:30:00|12541.1|12539|12539.5|12538|12542|12540.4|12539.4|12537.9|112
1735173300000|2024-12-26 00:35:00|12539.2|12537.7|12541.2|12539.7|12541.9|12540.4|12538.6|12537.1|96
1735173600000|2024-12-26 00:40:00|12541.3|12539.8|12542.3|12540.8|12542.9|12541.4|12540.8|12539.3|99
1735173900000|2024-12-26 00:45:00|12541.8|12540.3|12545.4|12543.9|12545.9|12544.4|12541.7|12540.2|163
1735174200000|2024-12-26 00:50:00|12545.7|12544.2|12545.2|12543.7|12547|12545.5|12545.2|12543.7|133
1735174500000|2024-12-26 00:55:00|12544.7|12543.2|12545.4|12543.9|12546.9|12545.4|12544.7|12543.2|117
1735174800000|2024-12-26 01:00:00|12545.7|12543|12545.8|12544.3|12546.2|12544.7|12543.4|12541.6|199
1735175100000|2024-12-26 01:05:00|12546.4|12544.9|12546.4|12544.9|12547.2|12545.7|12546.4|12544.9|151
1735175400000|2024-12-26 01:10:00|12546.5|12545|12545.6|12544.1|12546.7|12545.2|12544.6|12543.1|170
1735175700000|2024-12-26 01:15:00|12546.1|12544.6|12544.7|12543.2|12546.2|12544.7|12543.5|12542|117
1735176000000|2024-12-26 01:20:00|12544.5|12543|12542.8|12541.3|12545.7|12544.2|12542.3|12540.8|130
1735176300000|2024-12-26 01:25:00|12542.6|12541.1|12540.6|12539.1|12542.8|12541.3|12538.6|12537.1|153
1735176600000|2024-12-26 01:30:00|12540.7|12539.2|12540.6|12539.1|12541.8|12540.3|12539|12537.5|114
1735176900000|2024-12-26 01:35:00|12540.5|12539|12542.7|12541.2|12542.8|12541.3|12540.2|12538.7|83
1735177200000|2024-12-26 01:40:00|12543.1|12541.6|12542.3|12540.8|12544.2|12542.7|12542.2|12540.7|128
1735177500000|2024-12-26 01:45:00|12542.8|12541.3|12544.1|12542.6|12544.3|12542.8|12542.4|12540.9|138
1735177800000|2024-12-26 01:50:00|12544.2|12542.7|12544.3|12542.8|12544.8|12543.3|12542.5|12541|120
1735178100000|2024-12-26 01:55:00|12544.2|12542.7|12542.2|12540.7|12544.8|12543.3|12542.1|12540.6|138
1735178400000|2024-12-26 02:00:00|12541.6|12540.1|12542.2|12540.7|12542.5|12541|12541.3|12539.8|94
1735178700000|2024-12-26 02:05:00|12542.8|12541.3|12544.6|12543.1|12544.8|12543.3|12542.6|12541.1|101
1735179000000|2024-12-26 02:10:00|12544.5|12543|12543.3|12541.8|12544.7|12543.2|12542.7|12541.2|71
1735179300000|2024-12-26 02:15:00|12543.3|12541.8|12543.7|12542.2|12544.1|12542.6|12543.1|12541.6|90
1735179600000|2024-12-26 02:20:00|12543.5|12542|12543.4|12541.9|12543.9|12542.4|12542.2|12540.7|139
1735179900000|2024-12-26 02:25:00|12542.8|12541.3|12542.8|12541.3|12542.9|12541.4|12541.5|12540|162
1735180200000|2024-12-26 02:30:00|12542.7|12541.2|12544.5|12543|12545.1|12543.6|12542.6|12541.1|114
1735180500000|2024-12-26 02:35:00|12544.7|12543.2|12544.8|12543.3|12545.3|12543.8|12544.2|12542.7|106
1735180800000|2024-12-26 02:40:00|12545.1|12543.6|12544|12542.5|12545.2|12543.7|12543.6|12542.1|150
1735181100000|2024-12-26 02:45:00|12544.1|12542.6|12543.8|12542.3|12544.5|12543|12543.5|12542|147
1735181400000|2024-12-26 02:50:00|12543.9|12542.4|12544.6|12543.1|12545.5|12544|12543.8|12542.3|182
1735181700000|2024-12-26 02:55:00|12544.7|12543.2|12544.2|12542.7|12545.2|12543.7|12543.9|12542.4|124
1735182000000|2024-12-26 03:00:00|12544.3|12542.8|12544.2|12542.7|12545.1|12543.6|12543.9|12542.4|97
1735182300000|2024-12-26 03:05:00|12544.3|12542.8|12545|12543.5|12545.5|12544|12543.9|12542.4|104
1735182600000|2024-12-26 03:10:00|12545.1|12543.6|12546.6|12545.1|12546.6|12545.1|12545.1|12543.6|172
1735182900000|2024-12-26 03:15:00|12546.5|12545|12545.4|12543.9|12546.6|12545.1|12545.1|12543.6|153
1735183200000|2024-12-26 03:20:00|12545.3|12543.8|12546.9|12545.4|12547.2|12545.7|12545.1|12543.6|228
1735183500000|2024-12-26 03:25:00|12547|12545.5|12547.3|12545.8|12548.7|12547.2|12546.9|12545.4|146
1735183800000|2024-12-26 03:30:00|12547.4|12545.9|12548.4|12546.9|12548.5|12547|12546.7|12545.2|145
1735184100000|2024-12-26 03:35:00|12548.5|12547|12548.5|12547|12548.8|12547.3|12547.9|12546.4|90
1735184400000|2024-12-26 03:40:00|12548.6|12547.1|12547.7|12546.2|12548.6|12547.1|12547.4|12545.9|104
1735184700000|2024-12-26 03:45:00|12547.5|12546|12548|12546.5|12548|12546.5|12546.8|12545.3|76
1735185000000|2024-12-26 03:50:00|12547.9|12546.4|12547.1|12545.6|12549.1|12547.6|12547|12545.5|114
1735185300000|2024-12-26 03:55:00|12547|12545.5|12547.1|12545.6|12547.8|12546.3|12547|12545.5|127
1735185600000|2024-12-26 04:00:00|12547|12545.5|12544.7|12543.2|12547.1|12545.6|12544.4|12542.9|135
1735185900000|2024-12-26 04:05:00|12544.6|12543.1|12544.7|12543.2|12545.6|12544.1|12544.5|12543|76
1735186200000|2024-12-26 04:10:00|12544.6|12543.1|12543.5|12542|12544.6|12543.1|12543|12541.5|96
1735186500000|2024-12-26 04:15:00|12543.5|12542|12542.9|12541.4|12543.6|12542.1|12542.6|12541.1|75
1735186800000|2024-12-26 04:20:00|12543|12541.5|12542.7|12541.2|12543|12541.5|12542.3|12540.8|58
1735187100000|2024-12-26 04:25:00|12542.5|12541|12543.3|12541.8|12543.6|12542.1|12542.3|12540.8|47
1735187400000|2024-12-26 04:30:00|12543.1|12541.6|12548.2|12546.7|12548.4|12547.1|12543.1|12541.6|116
1735187700000|2024-12-26 04:35:00|12548|12546.5|12546.6|12545.1|12548.5|12547|12545.3|12543.8|79
1735188000000|2024-12-26 04:40:00|12546.5|12545|12544.3|12542.8|12546.5|12545|12544.2|12542.7|94
1735188300000|2024-12-26 04:45:00|12544.4|12542.9|12540.7|12539.2|12544.6|12543.1|12540.7|12539.2|107
1735188600000|2024-12-26 04:50:00|12540.8|12539.3|12540.5|12539|12541.7|12540.2|12540.2|12538.7|76
1735188900000|2024-12-26 04:55:00|12540.4|12538.9|12538.9|12537.4|12540.5|12539.4|12538.6|12537.1|123
1735189200000|2024-12-26 05:00:00|12538.8|12537.3|12539.3|12537.8|12539.8|12538.3|12538.8|12537.3|67
1735189500000|2024-12-26 05:05:00|12539.4|12537.9|12542.8|12541.3|12542.8|12541.3|12539.4|12537.9|88
1735189800000|2024-12-26 05:10:00|12542.6|12541.1|12543.1|12541.6|12544.3|12542.8|12542.3|12540.8|65
1735190100000|2024-12-26 05:15:00|12543|12541.5|12543.9|12542.4|12544.7|12543.2|12542.9|12541.4|105
1735190400000|2024-12-26 05:20:00|12544|12542.5|12545.3|12543.8|12545.7|12544.2|12543.5|12542|127
1735190700000|2024-12-26 05:25:00|12545.2|12543.7|12545.1|12543.6|12545.7|12544.2|12544.4|12542.9|82
1735191000000|2024-12-26 05:30:00|12545|12543.5|12545.6|12544.1|12546.1|12544.6|12545|12543.5|105
1735191300000|2024-12-26 05:35:00|12545.5|12544|12548.3|12546.8|12548.3|12546.8|12545.2|12543.7|90
1735191600000|2024-12-26 05:40:00|12548.4|12546.9|12547.5|12546|12548.6|12547.1|12547.4|12545.9|114
1735191900000|2024-12-26 05:45:00|12547.7|12546.2|12547|12545.5|12548.2|12546.7|12546.5|12545|68
1735192200000|2024-12-26 05:50:00|12546.7|12545.2|12546.5|12545|12548.3|12546.8|12546.4|12544.9|58
1735192500000|2024-12-26 05:55:00|12546.6|12545.1|12545.3|12544.4|12546.8|12545.5|12544.6|12543.5|168
1735192800000|2024-12-26 06:00:00|12545.4|12544.5|12545|12543.5|12545.4|12544.5|12543.3|12542|125
1735193100000|2024-12-26 06:05:00|12545.1|12543.6|12544.7|12543.2|12546|12544.5|12543.8|12542.6|92
1735193400000|2024-12-26 06:10:00|12544.8|12543.3|12545.9|12544.4|12545.9|12544.4|12544.2|12542.7|61
1735193700000|2024-12-26 06:15:00|12546|12544.5|12545.2|12543.7|12546|12544.5|12544.1|12542.6|99
1735194000000|2024-12-26 06:20:00|12545|12543.5|12546.1|12544.6|12546.1|12544.6|12544.1|12542.6|54
1735194300000|2024-12-26 06:25:00|12546|12544.5|12545.3|12543.8|12546|12544.5|12544.6|12543.1|78
1735194600000|2024-12-26 06:30:00|12545.2|12543.7|12545.2|12543.7|12545.7|12544.2|12544.2|12542.7|62
1735194900000|2024-12-26 06:35:00|12545.1|12543.6|12544.6|12543.1|12545.2|12543.7|12544.2|12542.7|36
1735195200000|2024-12-26 06:40:00|12544.3|12542.8|12544|12542.5|12544.9|12543.4|12543.8|12542.4|61
1735195500000|2024-12-26 06:45:00|12544.1|12542.6|12543.5|12542|12544.1|12542.6|12542.9|12541.4|84
1735195800000|2024-12-26 06:50:00|12543.4|12541.9|12541.1|12539.6|12543.5|12542|12541.1|12539.6|88
1735196100000|2024-12-26 06:55:00|12541|12539.5|12540.8|12539.3|12541.2|12539.7|12540.1|12538.6|69
1735196400000|2024-12-26 07:00:00|12540.7|12539.2|12540.1|12538.6|12541.3|12539.8|12540|12538.5|191
1735196700000|2024-12-26 07:05:00|12540|12538.5|12538.4|12536.9|12540.9|12539.1|12538.2|12536.7|162
1735197000000|2024-12-26 07:10:00|12538.2|12536.7|12536.4|12534.9|12539.4|12537.9|12535.7|12534.2|169
1735197300000|2024-12-26 07:15:00|12536.7|12535.2|12528.8|12526.7|12537.1|12535.4|12525.7|12523.3|303
1735197600000|2024-12-26 07:20:00|12528.9|12526.5|12525.5|12524|12529.1|12527.1|12522.7|12521.2|251
1735197900000|2024-12-26 07:25:00|12525.6|12524.1|12524.9|12523.4|12527.1|12525.6|12523.8|12522.3|200
1735198200000|2024-12-26 07:30:00|12525.1|12523.6|12525.6|12524.1|12526.6|12525.1|12525.1|12523.6|162
1735198500000|2024-12-26 07:35:00|12525.7|12524.2|12526|12524.5|12526.4|12524.9|12524.7|12523.2|82
1735198800000|2024-12-26 07:40:00|12525.6|12524.1|12528.4|12526.9|12528.5|12527|12525.6|12524.1|89
1735199100000|2024-12-26 07:45:00|12528.5|12527|12529.5|12528|12529.7|12528.2|12528|12526.5|78
1735199400000|2024-12-26 07:50:00|12529.6|12528.1|12530|12528.5|12534|12532.5|12529.6|12528.1|145
1735199700000|2024-12-26 07:55:00|12530.1|12528.6|12531.4|12529.9|12531.8|12530.6|12527.8|12526.3|168
1735200000000|2024-12-26 08:00:00|12531.1|12529.6|12530.9|12528.8|12532.9|12531.4|12530.6|12528.7|277
1735200300000|2024-12-26 08:05:00|12530.7|12528.7|12531|12529.5|12531.7|12529.9|12527.8|12526|194
1735200600000|2024-12-26 08:10:00|12531.4|12529.2|12532.4|12530.1|12533.4|12531.9|12530|12528.1|219
1735200900000|2024-12-26 08:15:00|12531.9|12530.4|12530.2|12528.7|12532.3|12530.8|12530.2|12528.7|74
1735201200000|2024-12-26 08:20:00|12530.4|12528.9|12529.8|12528.3|12531|12529.5|12528.8|12527.3|132
1735201500000|2024-12-26 08:25:00|12529.9|12528.4|12530.9|12529.4|12532|12530.5|12529|12527.5|133
1735201800000|2024-12-26 08:30:00|12530.7|12529.2|12529.4|12527.9|12530.8|12529.3|12527.1|12525.6|251
1735202100000|2024-12-26 08:35:00|12529.9|12528.4|12528.1|12526.6|12530.6|12528.8|12528.1|12526.6|261
1735202400000|2024-12-26 08:40:00|12528.2|12526.7|12527.8|12526.3|12529.1|12527.4|12527|12525.1|189
1735202700000|2024-12-26 08:45:00|12528.2|12526.7|12528.4|12526.9|12530.4|12528.5|12527.8|12526.2|177
1735203000000|2024-12-26 08:50:00|12528.8|12527.3|12528.8|12527.3|12529.5|12528|12528.4|12526.9|145
1735203300000|2024-12-26 08:55:00|12528.9|12527.4|12528.6|12527.1|12529.6|12528.1|12528.2|12526.7|219
1735203600000|2024-12-26 09:00:00|12528.5|12527|12526.1|12524.6|12528.5|12527|12524.8|12523.3|252
1735203900000|2024-12-26 09:05:00|12526.3|12524.8|12528.4|12526.1|12528.8|12526.7|12524.6|12522.9|389
1735204200000|2024-12-26 09:10:00|12528.3|12526|12529.6|12528.1|12531|12529.5|12528.2|12526|252
1735204500000|2024-12-26 09:15:00|12529.5|12528|12526.7|12525.2|12529.5|12528|12525.6|12524.1|150
1735204800000|2024-12-26 09:20:00|12526.8|12525.3|12528|12526.5|12528.3|12526.8|12525.9|12524.4|124
1735205100000|2024-12-26 09:25:00|12528.2|12526.7|12528.3|12526.8|12528.7|12527.2|12527.5|12526|60
1735205400000|2024-12-26 09:30:00|12528.4|12526.9|12529.5|12528|12529.9|12528.4|12526.9|12525.4|132
1735205700000|2024-12-26 09:35:00|12529|12528.1|12529.3|12527.8|12530.5|12529|12527.8|12526.6|155
1735206000000|2024-12-26 09:40:00|12529.4|12527.9|12530.8|12529.9|12531|12529.9|12528.6|12527.4|104
1735206300000|2024-12-26 09:45:00|12531.5|12530.6|12532.7|12531.2|12532.7|12531.3|12530.6|12529.4|102
1735206600000|2024-12-26 09:50:00|12532.9|12531.4|12531.6|12530.1|12533.8|12532.4|12531.3|12529.9|119
1735206900000|2024-12-26 09:55:00|12531.7|12530.2|12531.6|12530.1|12531.8|12530.4|12529.1|12528.2|135
1735207200000|2024-12-26 10:00:00|12531.7|12530.2|12530.7|12529.2|12531.8|12530.3|12530.1|12528.7|138
1735207500000|2024-12-26 10:05:00|12530.5|12529|12530.9|12529.4|12531.5|12530.2|12529.1|12527.9|141
1735207800000|2024-12-26 10:10:00|12530.8|12529.3|12532|12531.1|12532.1|12531.2|12530.8|12529.3|119
1735208100000|2024-12-26 10:15:00|12532.4|12530.9|12533.5|12532|12534.9|12533.4|12532.4|12530.9|146
1735208400000|2024-12-26 10:20:00|12533.6|12532.1|12532.6|12531.1|12534.1|12532.6|12532.3|12530.8|143
1735208700000|2024-12-26 10:25:00|12532.9|12531.4|12533.6|12532.1|12533.6|12532.1|12532.3|12530.8|201
1735209000000|2024-12-26 10:30:00|12533.3|12531.8|12535.3|12534.4|12535.4|12534.5|12532.7|12531.4|99
1735209300000|2024-12-26 10:35:00|12535.2|12534.3|12534.9|12533.4|12535.4|12534.4|12534|12532.9|106
1735209600000|2024-12-26 10:40:00|12535|12533.5|12533.8|12532.3|12535.1|12533.6|12532.6|12531.3|97
1735209900000|2024-12-26 10:45:00|12534|12532.5|12532.9|12531.4|12534|12532.5|12532.2|12530.7|142
1735210200000|2024-12-26 10:50:00|12532.8|12531.3|12533.6|12532.1|12534.5|12533|12532.8|12531.3|146
1735210500000|2024-12-26 10:55:00|12533.5|12532|12533.8|12532.3|12535|12533.5|12533.4|12531.9|136
1735210800000|2024-12-26 11:00:00|12533.9|12532.4|12532.7|12531.2|12533.9|12532.4|12532.5|12531|121
1735211100000|2024-12-26 11:05:00|12532.8|12531.3|12533.1|12531.6|12533.4|12531.9|12532.1|12530.6|176
1735211400000|2024-12-26 11:10:00|12533.3|12531.8|12532.4|12530.9|12533.5|12532|12531.3|12529.8|171
1735211700000|2024-12-26 11:15:00|12532.5|12531|12532.9|12531.4|12533.3|12531.8|12531.3|12529.8|155
1735212000000|2024-12-26 11:20:00|12532.8|12531.3|12532.1|12530.6|12534|12532.5|12532|12530.4|108
1735212300000|2024-12-26 11:25:00|12532.2|12530.7|12531.8|12530.3|12533.5|12532|12531.5|12530|185
1735212600000|2024-12-26 11:30:00|12531.7|12530.2|12531.8|12530.3|12533.5|12532|12531.6|12530.1|90
1735212900000|2024-12-26 11:35:00|12531.9|12530.4|12532|12530.5|12532.2|12530.7|12530.5|12529|94
1735213200000|2024-12-26 11:40:00|12532.1|12530.6|12532.1|12530.6|12533.3|12531.8|12532|12530.5|64
1735213500000|2024-12-26 11:45:00|12532.1|12530.6|12530.8|12529.3|12532.5|12531|12530.4|12528.9|170
1735213800000|2024-12-26 11:50:00|12530.9|12529.4|12531.8|12530.3|12532.6|12531.1|12530.4|12528.9|135
1735214100000|2024-12-26 11:55:00|12531.7|12530.2|12531.7|12530.2|12532.5|12531|12531.4|12529.9|193
1735214400000|2024-12-26 12:00:00|12531.5|12530|12529.1|12527.6|12531.6|12530.1|12529|12527.5|147
1735214700000|2024-12-26 12:05:00|12529.2|12527.7|12526.4|12524.9|12529.8|12528.3|12526|12524.5|174
1735215000000|2024-12-26 12:10:00|12526.2|12524.7|12523.6|12522.1|12526.4|12524.9|12522.4|12520.9|198
1735215300000|2024-12-26 12:15:00|12523.7|12522.2|12520.8|12519.3|12524.4|12522.9|12520.7|12519.2|179
1735215600000|2024-12-26 12:20:00|12521|12519.5|12519|12517.5|12521|12519.5|12517.3|12515.8|202
1735215900000|2024-12-26 12:25:00|12518.6|12517.1|12517.2|12516.3|12519.5|12518.1|12516|12514.7|132
1735216200000|2024-12-26 12:30:00|12517.3|12516.4|12517.1|12515.6|12518|12516.8|12515.3|12514.2|141
1735216500000|2024-12-26 12:35:00|12517.3|12515.8|12517|12515.5|12517.9|12516.7|12515.7|12514.8|165
1735216800000|2024-12-26 12:40:00|12517.1|12515.6|12516.9|12515.4|12518.3|12516.8|12515.4|12514.2|152
1735217100000|2024-12-26 12:45:00|12517.1|12515.6|12516.4|12514.9|12517.8|12516.6|12515.6|12514.1|190
1735217400000|2024-12-26 12:50:00|12516.5|12515|12518.8|12517.3|12518.8|12517.3|12515.3|12513.8|179
1735217700000|2024-12-26 12:55:00|12518.7|12517.2|12521|12519.5|12522.8|12521.3|12518.6|12517.1|279
1735218000000|2024-12-26 13:00:00|12521.1|12519.6|12519.6|12518.1|12521.8|12520.6|12519.1|12517.6|195
1735218300000|2024-12-26 13:05:00|12519.5|12518|12519.9|12518.4|12520.2|12518.7|12518.5|12517|158
1735218600000|2024-12-26 13:10:00|12520.5|12519|12530.8|12529.3|12530.9|12529.4|12520.2|12518.9|254
1735218900000|2024-12-26 13:15:00|12530.7|12529.2|12528.1|12526.6|12531.8|12530.5|12526.7|12525.6|213
1735219200000|2024-12-26 13:20:00|12528|12526.5|12524.9|12523.4|12528|12526.5|12523.9|12522.4|213
1735219500000|2024-12-26 13:25:00|12524.6|12523.1|12524.4|12519.7|12525.6|12524.1|12523.4|12519.7|169
1735219800000|2024-12-26 13:30:00|12523.7|12518.1|12524.8|12523.3|12526.7|12525.2|12521.9|12518.1|375
1735220100000|2024-12-26 13:35:00|12524.6|12523.1|12523.3|12521.8|12525.5|12524|12520.7|12519.2|364
1735220400000|2024-12-26 13:40:00|12522.8|12521.3|12524.5|12523|12527.1|12525.6|12520.2|12518.7|390
1735220700000|2024-12-26 13:45:00|12524.6|12523.1|12523.2|12521.7|12525|12523.5|12520.7|12519.2|282
1735221000000|2024-12-26 13:50:00|12523|12521.5|12525.2|12523.7|12525.5|12524|12520.2|12518.7|224
1735221300000|2024-12-26 13:55:00|12523.9|12523|12524.3|12523.4|12527.4|12525.9|12523.2|12521.7|292
1735221600000|2024-12-26 14:00:00|12524.2|12523.3|12523.1|12521.6|12525.7|12524.2|12520.9|12519.6|398
1735221900000|2024-12-26 14:05:00|12523.2|12521.7|12523.1|12521.6|12524.5|12523|12521.2|12519.7|313
1735222200000|2024-12-26 14:10:00|12522.8|12521.3|12521.5|12520|12523.8|12522.5|12519.3|12517.8|290
1735222500000|2024-12-26 14:15:00|12521.4|12519.9|12518.6|12517.1|12521.5|12520.2|12517|12515.5|216
1735222800000|2024-12-26 14:20:00|12518.5|12517|12519.1|12517.6|12519.8|12518.5|12517.3|12515.8|208
1735223100000|2024-12-26 14:25:00|12519.3|12517.8|12518.2|12516.7|12519.7|12518.2|12516.5|12515|226
1735223400000|2024-12-26 14:30:00|12518.1|12516.6|12513.6|12512.1|12518.1|12516.6|12512.9|12511.6|348
1735223700000|2024-12-26 14:35:00|12513.8|12512.3|12512.6|12511.1|12515.5|12514|12511.8|12510.9|254
1735224000000|2024-12-26 14:40:00|12512.7|12511.2|12508.1|12506.6|12512.7|12511.2|12506.7|12505.4|368
1735224300000|2024-12-26 14:45:00|12508.5|12507|12507.9|12506.4|12509.8|12508.3|12505.8|12504.3|302
1735224600000|2024-12-26 14:50:00|12508|12506.5|12503.5|12502.6|12509.2|12507.7|12502.7|12501.8|362
1735224900000|2024-12-26 14:55:00|12503.7|12502.2|12508.3|12506.8|12509.6|12508.2|12503.7|12502.2|537
1735225200000|2024-12-26 15:00:00|12508.4|12506.9|12502.3|12500.8|12508.4|12506.9|12501.8|12500.8|359
1735225500000|2024-12-26 15:05:00|12502.2|12500.7|12505.6|12504.1|12507.1|12505.6|12501.5|12500.6|381
1735225800000|2024-12-26 15:10:00|12505.7|12504.2|12512.5|12511|12512.5|12511.3|12505.7|12504.2|432
1735226100000|2024-12-26 15:15:00|12512.4|12510.9|12512.4|12510.9|12513.4|12512|12509|12507.6|320
1735226400000|2024-12-26 15:20:00|12512.2|12510.7|12510.8|12509.3|12512.7|12511.3|12510.4|12509.2|258
1735226700000|2024-12-26 15:25:00|12510.4|12509.5|12515.1|12513.6|12516.4|12515|12510|12509.1|337
1735227000000|2024-12-26 15:30:00|12515|12513.5|12516.7|12515.2|12517|12515.5|12512.5|12511.4|248
1735227300000|2024-12-26 15:35:00|12516.6|12515.1|12520.1|12518.6|12522.1|12520.7|12516.1|12514.6|337
1735227600000|2024-12-26 15:40:00|12519.8|12518.3|12522.2|12520.7|12522.9|12521.7|12518|12516.5|310
1735227900000|2024-12-26 15:45:00|12522.1|12520.6|12520.6|12519.7|12522.4|12521|12517.5|12516.6|296
1735228200000|2024-12-26 15:50:00|12519.8|12518.9|12515.1|12514.2|12521.6|12520.3|12514.6|12513.3|305
1735228500000|2024-12-26 15:55:00|12515.2|12514.3|12511.4|12509.9|12519.5|12518.3|12509.8|12508.9|633
1735228800000|2024-12-26 16:00:00|12511.5|12510|12514|12512.5|12514.6|12513.1|12509.4|12508.4|481
1735229100000|2024-12-26 16:05:00|12514.1|12512.6|12513.4|12511.9|12514.4|12512.9|12510.5|12509|283
1735229400000|2024-12-26 16:10:00|12513.5|12512|12513.9|12512.4|12515.1|12513.6|12512.3|12511.1|167
1735229700000|2024-12-26 16:15:00|12514|12512.5|12512.6|12511.1|12515.6|12514.1|12511.6|12510.1|177
1735230000000|2024-12-26 16:20:00|12512.5|12511|12514|12512.5|12514|12512.5|12511.6|12510.1|120
1735230300000|2024-12-26 16:25:00|12514.2|12512.7|12518.6|12517.1|12519|12517.5|12513.8|12512.3|226
1735230600000|2024-12-26 16:30:00|12518.8|12517.3|12516.6|12515.1|12519.2|12517.7|12516.3|12514.8|151
1735230900000|2024-12-26 16:35:00|12516.5|12515|12517.3|12515.8|12518.3|12516.8|12515.6|12514.1|115
1735231200000|2024-12-26 16:40:00|12516.9|12515.4|12515.7|12514.2|12516.9|12515.4|12514.2|12512.7|139
1735231500000|2024-12-26 16:45:00|12515.8|12514.3|12515.6|12514.1|12516.6|12515.1|12512.8|12511.3|137
1735231800000|2024-12-26 16:50:00|12516.1|12514.6|12518|12516.5|12518.4|12516.9|12515.7|12514.2|146
1735232100000|2024-12-26 16:55:00|12518.3|12516.8|12522.4|12520.9|12522.8|12521.3|12518.2|12516.7|233
1735232400000|2024-12-26 17:00:00|12522.2|12520.7|12525.3|12523.8|12525.3|12523.8|12521.8|12520.3|189
1735232700000|2024-12-26 17:05:00|12525.4|12523.9|12521.8|12520.3|12525.9|12524.4|12521.7|12520.2|198
1735233000000|2024-12-26 17:10:00|12521.9|12520.4|12521.4|12519.3|12523.1|12521.6|12518.9|12517.3|329
1735233300000|2024-12-26 17:15:00|12521|12519.5|12518.8|12517.3|12521|12519.5|12518.8|12517.3|162
1735233600000|2024-12-26 17:20:00|12518.7|12517.2|12518.2|12516.7|12519.9|12518.4|12516.6|12515.1|185
1735233900000|2024-12-26 17:25:00|12518.9|12517.4|12515.6|12514.1|12519.4|12517.9|12515.2|12513.7|188
1735234200000|2024-12-26 17:30:00|12516|12514.5|12519.3|12517.8|12519.4|12517.9|12513.8|12512.3|227
1735234500000|2024-12-26 17:35:00|12519.8|12518.3|12516.3|12514.8|12521.9|12520.4|12515.4|12513.9|166
1735234800000|2024-12-26 17:40:00|12516|12514.5|12515.9|12514.4|12516.3|12514.8|12512.7|12511.6|155
1735235100000|2024-12-26 17:45:00|12516|12514.5|12513.9|12513|12516|12514.5|12512.8|12511.4|232
1735235400000|2024-12-26 17:50:00|12514.3|12512.8|12515.5|12514|12516.1|12514.9|12513.3|12511.9|254
1735235700000|2024-12-26 17:55:00|12515.6|12514.1|12516.7|12515.2|12517.9|12516.4|12515.5|12514|251
1735236000000|2024-12-26 18:00:00|12516.4|12514.9|12528.4|12526.9|12528.9|12527.6|12516.4|12514.9|445
1735236300000|2024-12-26 18:05:00|12528.5|12527|12530.8|12529.3|12532.3|12530.8|12526|12524.5|285
1735236600000|2024-12-26 18:10:00|12530.9|12529.4|12528.8|12527.3|12530.9|12529.4|12528.2|12526.8|182
1735236900000|2024-12-26 18:15:00|12528.4|12526.9|12528.6|12527.1|12531.1|12529.6|12527.5|12526|152
1735237200000|2024-12-26 18:20:00|12528.7|12527.2|12528.8|12527.3|12528.9|12527.5|12525.9|12524.7|160
1735237500000|2024-12-26 18:25:00|12528.7|12527.2|12533|12531.5|12533.9|12532.6|12528.5|12527|248
1735237800000|2024-12-26 18:30:00|12532.9|12532|12532.7|12531.8|12535|12533.5|12532.6|12531.1|237
1735238100000|2024-12-26 18:35:00|12532.9|12531.4|12533.2|12531.7|12537.3|12535.9|12532.3|12530.8|274
1735238400000|2024-12-26 18:40:00|12532.6|12531.1|12530.8|12529.3|12532.6|12531.1|12529.6|12528.1|245
1735238700000|2024-12-26 18:45:00|12531|12529.5|12531.3|12529.8|12533.2|12531.7|12529.7|12528.4|164
1735239000000|2024-12-26 18:50:00|12531.1|12529.6|12527.4|12525.9|12531.2|12529.7|12525.8|12524.5|202
1735239300000|2024-12-26 18:55:00|12527.5|12526|12525.5|12524|12529.2|12527.9|12524.7|12523.6|232
1735239600000|2024-12-26 19:00:00|12525.1|12523.6|12524.1|12522.6|12525.1|12523.6|12522.4|12521|229
1735239900000|2024-12-26 19:05:00|12524.3|12522.8|12522.1|12520.6|12524.5|12523|12521.7|12520.3|226
1735240200000|2024-12-26 19:10:00|12522.2|12520.7|12521.5|12520.6|12523.2|12521.7|12520.4|12518.9|198
1735240500000|2024-12-26 19:15:00|12521.7|12520.2|12520|12518.5|12522.3|12520.8|12519.7|12518.2|339
1735240800000|2024-12-26 19:20:00|12519.9|12518.4|12522.1|12520.6|12522.3|12520.8|12519.9|12518.4|253
1735241100000|2024-12-26 19:25:00|12522|12520.5|12523.1|12521.6|12523.2|12521.7|12521.9|12520.4|271
1735241400000|2024-12-26 19:30:00|12523.2|12521.7|12523|12521.5|12523.4|12521.9|12520.9|12519.4|367
1735241700000|2024-12-26 19:35:00|12522.9|12521.4|12526.3|12524.8|12526.7|12525.2|12522.8|12521.3|298
1735242000000|2024-12-26 19:40:00|12526.4|12524.9|12531.3|12529.2|12531.8|12529.8|12526.2|12524.7|413
1735242300000|2024-12-26 19:45:00|12531|12529.5|12530.9|12529.4|12532.3|12530.8|12530.5|12529|216
1735242600000|2024-12-26 19:50:00|12530.3|12528.8|12528.5|12527|12530.4|12529.1|12527.1|12525.6|187
1735242900000|2024-12-26 19:55:00|12528.4|12526.9|12525.8|12524.9|12529.6|12528.2|12525.7|12524.2|429
1735243200000|2024-12-26 20:00:00|12525.9|12525|12525.7|12524.2|12526.8|12525.4|12524.3|12523.1|275
1735243500000|2024-12-26 20:05:00|12525.9|12524.4|12526.3|12524.8|12527|12525.5|12525.2|12523.7|159
1735243800000|2024-12-26 20:10:00|12526.4|12524.9|12526.8|12525.9|12528.1|12526.6|12526.3|12524.8|146
1735244100000|2024-12-26 20:15:00|12526.9|12525.4|12527.7|12526.2|12527.8|12526.3|12525.8|12524.3|361
1735244400000|2024-12-26 20:20:00|12527.8|12526.3|12527.8|12526.3|12528.1|12526.6|12526.9|12525.4|289
1735244700000|2024-12-26 20:25:00|12527.9|12526.4|12528.2|12526.7|12529|12527.5|12526.9|12525.4|287
1735245000000|2024-12-26 20:30:00|12527.9|12526.4|12527.1|12525.6|12528|12526.5|12525.9|12524.4|159
1735245300000|2024-12-26 20:35:00|12527|12525.5|12528.6|12527.1|12530.1|12528.6|12526.8|12525.3|158
1735245600000|2024-12-26 20:40:00|12528.5|12527|12527.3|12525.8|12529.1|12527.6|12527.1|12525.8|221
1735245900000|2024-12-26 20:45:00|12527.1|12525.6|12528.2|12526.7|12528.4|12526.9|12526.2|12524.7|193
1735246200000|2024-12-26 20:50:00|12528.1|12526.6|12530.2|12528.7|12530.6|12529.1|12527.3|12525.8|236
1735246500000|2024-12-26 20:55:00|12530.1|12528.6|12528.9|12527.4|12530.3|12528.8|12528.1|12526.6|360
1735246800000|2024-12-26 21:00:00|12529.4|12527.9|12529.1|12526.9|12529.4|12527.9|12528.6|12526.9|290
1735247100000|2024-12-26 21:05:00|12528.7|12527.2|12529.5|12527.1|12529.6|12527.8|12528.5|12526.6|352
1735247400000|2024-12-26 21:10:00|12529.4|12527|12528.8|12526.7|12529.6|12527.5|12528.1|12526.2|204
1735247700000|2024-12-26 21:15:00|12528.9|12527|12529.1|12527.6|12529.6|12527.7|12527.5|12525.7|321
1735248000000|2024-12-26 21:20:00|12529.4|12527.2|12526.2|12524.7|12529.4|12527.7|12526|12524|162
1735248300000|2024-12-26 21:25:00|12526.1|12524.6|12526.7|12525.2|12527.4|12525.8|12526.1|12524.6|176
1735248600000|2024-12-26 21:30:00|12526.8|12525.3|12526.6|12524.4|12527.2|12525.3|12526.2|12524|264
1735248900000|2024-12-26 21:35:00|12526.3|12524.3|12527.5|12525.4|12528.2|12525.8|12526.3|12524.3|391
1735249200000|2024-12-26 21:40:00|12527.6|12525.3|12528|12525.1|12528.3|12525.4|12527.2|12524.4|304
1735249500000|2024-12-26 21:45:00|12528.1|12525.5|12528.2|12525.6|12528.8|12526.3|12527.6|12524.9|211
1735249800000|2024-12-26 21:50:00|12528.1|12525.7|12527.4|12524.9|12528.2|12525.7|12527.4|12524.8|190
1735250100000|2024-12-26 21:55:00|12527.9|12524.4|12532.8|12520.9|12535|12525.5|12527.9|12520.9|154
1735250400000|2024-12-26 22:00:00|12530.8|12518.9|12528|12516.1|12530.8|12518.9|12528|12516.1|3
1735250700000|2024-12-26 22:05:00|12528.2|12516.3|12528.6|12516.7|12531.8|12519.9|12528|12516.1|27
1735251000000|2024-12-26 22:10:00|12528.5|12516.6|12528.3|12516.4|12528.5|12516.6|12528.2|12516.3|11
1735251300000|2024-12-26 22:15:00|12529.6|12517.7|12529.9|12518|12530|12518.1|12528.5|12516.6|65
1735251600000|2024-12-26 22:20:00|12529.7|12517.8|12530|12518.1|12534.2|12522.3|12529.4|12517.5|115
1735251900000|2024-12-26 22:25:00|12530.1|12518.2|12537.1|12525.2|12537.5|12525.6|12529.8|12517.9|71
1735252200000|2024-12-26 22:30:00|12536.4|12524.5|12538.2|12526.3|12538.3|12526.4|12536.4|12524.5|76
1735252500000|2024-12-26 22:35:00|12538.3|12526.4|12538.2|12526.3|12538.7|12526.8|12538.2|12526.3|70
1735252800000|2024-12-26 22:40:00|12538.3|12526.4|12531.5|12521.7|12538.7|12526.8|12531.5|12521.3|95
1735253100000|2024-12-26 22:45:00|12531.4|12521.8|12532|12522.7|12532.7|12522.8|12530.5|12521.7|60
1735253400000|2024-12-26 22:50:00|12531.9|12522.6|12529.3|12521.3|12532.6|12522.7|12529.3|12521.3|43
1735253700000|2024-12-26 22:55:00|12529.2|12521.4|12529.5|12521.1|12530.8|12523.1|12529.2|12520.9|19
1735254000000|2024-12-26 23:00:00|12529.4|12521|12527.7|12522.2|12536.3|12526.1|12527.7|12520|205
1735254300000|2024-12-26 23:05:00|12527.2|12522.7|12526.2|12521.9|12528.5|12523.9|12525.6|12521.2|119
1735254600000|2024-12-26 23:10:00|12526.5|12522.8|12525.6|12523.3|12526.7|12523.8|12525.5|12521.4|97
1735254900000|2024-12-26 23:15:00|12525.7|12524.3|12528.7|12525.9|12528.8|12525.9|12525.6|12523.1|96
1735255200000|2024-12-26 23:20:00|12528.1|12524.9|12529.2|12525.8|12529.5|12526.7|12527.9|12524.7|134
1735255500000|2024-12-26 23:25:00|12529.1|12525.7|12528.7|12525.7|12529.2|12526.1|12528.3|12525.4|144
1735255800000|2024-12-26 23:30:00|12527.9|12525.6|12528.6|12525.9|12528.8|12526.5|12526.9|12524.7|100
1735256100000|2024-12-26 23:35:00|12528.5|12525.8|12530.2|12527.9|12530.2|12528.1|12527.5|12525|178
1735256400000|2024-12-26 23:40:00|12530.3|12528.1|12532.5|12531|12533|12531.5|12530.2|12527.8|52
1735256700000|2024-12-26 23:45:00|12532.6|12531.1|12530.5|12529|12532.8|12531.1|12530.4|12528.9|80
1735257000000|2024-12-26 23:50:00|12530.4|12528.9|12529.5|12528|12530.8|12529|12529.4|12527.7|93
1735257300000|2024-12-26 23:55:00|12528.6|12527.1|12528.7|12527.2|12529.8|12528|12528.5|12527|66
1735257600000|2024-12-27 00:00:00|12528.8|12527.3|12527.5|12526|12530.1|12528.6|12526.7|12525.2|143
1735257900000|2024-12-27 00:05:00|12527.4|12525.9|12529.4|12527.9|12529.6|12528.1|12526.6|12525.1|120
1735258200000|2024-12-27 00:10:00|12529.5|12528|12528.3|12526.8|12529.8|12528.3|12528|12526.5|80
1735258500000|2024-12-27 00:15:00|12528|12526.5|12527.5|12526|12528.6|12527.1|12527.2|12525.7|86
1735258800000|2024-12-27 00:20:00|12527.3|12525.8|12527.5|12526|12528.7|12527.2|12527.1|12525.6|91
1735259100000|2024-12-27 00:25:00|12527.6|12526.1|12526.5|12525|12527.6|12526.1|12525.8|12524.3|104
1735259400000|2024-12-27 00:30:00|12526.6|12525.1|12528.2|12526.7|12528.6|12527.1|12526.2|12524.7|145
1735259700000|2024-12-27 00:35:00|12528.5|12527|12528.3|12526.8|12529.6|12528.1|12527.9|12526.4|62
1735260000000|2024-12-27 00:40:00|12528.4|12526.9|12527.4|12525.9|12528.6|12527.1|12527.3|12525.8|80
1735260300000|2024-12-27 00:45:00|12527.5|12526|12530.5|12529|12530.9|12529.4|12527.5|12526|140
1735260600000|2024-12-27 00:50:00|12530.6|12529.1|12530.2|12528.7|12530.7|12529.2|12527.2|12525.7|252
1735260900000|2024-12-27 00:55:00|12530.3|12528.8|12529.5|12528|12531.6|12530.1|12528.7|12527.2|179
1735261200000|2024-12-27 01:00:00|12529.4|12527.9|12529.4|12527.9|12530|12528.5|12528.3|12526.8|221
1735261500000|2024-12-27 01:05:00|12529.6|12528.1|12526.9|12525.4|12529.8|12528.3|12526.8|12525.3|188
1735261800000|2024-12-27 01:10:00|12527|12525.5|12527.8|12526.3|12528.7|12527.2|12527|12525.5|169
1735262100000|2024-12-27 01:15:00|12527.6|12526.1|12526.7|12525.2|12527.9|12526.4|12526.2|12525|203
1735262400000|2024-12-27 01:20:00|12526.8|12525.3|12527|12525.5|12527.8|12526.3|12524.3|12522.8|243
1735262700000|2024-12-27 01:25:00|12527.1|12525.6|12527.9|12526.4|12528.3|12526.8|12526.9|12525.4|207
1735263000000|2024-12-27 01:30:00|12527.7|12526.2|12528.6|12527.1|12529.8|12528.3|12527.7|12526.2|453
1735263300000|2024-12-27 01:35:00|12528.7|12527.2|12526.8|12525.3|12528.9|12527.4|12526.5|12525|373
1735263600000|2024-12-27 01:40:00|12526.7|12525.2|12526.6|12525.1|12526.8|12525.3|12524.6|12523.1|224
1735263900000|2024-12-27 01:45:00|12526.8|12525.3|12525.6|12524.1|12527.8|12526.3|12525.3|12523.8|164
1735264200000|2024-12-27 01:50:00|12525.7|12524.2|12524.5|12523|12526|12524.5|12523.6|12522.1|278
1735264500000|2024-12-27 01:55:00|12524.3|12522.8|12524|12522.5|12524.7|12523.2|12523|12521.8|282
1735264800000|2024-12-27 02:00:00|12523.8|12522.3|12521.5|12520|12523.8|12522.3|12521.1|12519.6|233
1735265100000|2024-12-27 02:05:00|12521.6|12520.1|12523.3|12521.8|12523.5|12522|12520.1|12518.6|131
1735265400000|2024-12-27 02:10:00|12523.4|12521.9|12523.8|12522.3|12525.5|12524|12523.1|12521.6|141
1735265700000|2024-12-27 02:15:00|12523.8|12522.3|12523.8|12522.3|12525.3|12523.8|12523.2|12521.7|202
1735266000000|2024-12-27 02:20:00|12523.9|12522.4|12524.9|12523.4|12525.2|12523.7|12523.5|12522|228
1735266300000|2024-12-27 02:25:00|12524.8|12523.3|12522.2|12520.7|12524.9|12523.4|12522.2|12520.7|254
1735266600000|2024-12-27 02:30:00|12522|12520.5|12519.6|12518.1|12522.7|12521.2|12519.3|12517.8|215
1735266900000|2024-12-27 02:35:00|12520.1|12518.6|12522.3|12520.8|12522.7|12521.2|12519.4|12517.9|169
1735267200000|2024-12-27 02:40:00|12522.2|12520.7|12522.2|12520.7|12522.4|12521.5|12521.1|12519.9|129
1735267500000|2024-12-27 02:45:00|12522.2|12520.7|12522.2|12520.7|12522.9|12521.4|12521.6|12520.1|396
1735267800000|2024-12-27 02:50:00|12522.3|12520.8|12522.7|12521.2|12523.7|12522.2|12521.7|12520.2|305
1735268100000|2024-12-27 02:55:00|12522.8|12521.3|12522.2|12520.7|12523.6|12522.1|12521.9|12520.4|275
1735268400000|2024-12-27 03:00:00|12522.1|12520.6|12520.8|12519.3|12522.1|12520.6|12520.4|12518.9|245
1735268700000|2024-12-27 03:05:00|12520.9|12519.4|12522|12520.5|12522.3|12520.8|12520.3|12518.8|311
1735269000000|2024-12-27 03:10:00|12522.1|12520.6|12521.8|12520.3|12522.8|12521.3|12521|12519.5|406
1735269300000|2024-12-27 03:15:00|12521.7|12520.2|12520.5|12519|12522.4|12520.9|12520.1|12518.6|130
1735269600000|2024-12-27 03:20:00|12520.7|12519.2|12521.5|12520|12521.7|12520.6|12519.3|12518.1|198
1735269900000|2024-12-27 03:25:00|12521.6|12520.1|12522.6|12521.1|12522.9|12521.4|12521.5|12520|128
1735270200000|2024-12-27 03:30:00|12522.7|12521.2|12525.8|12524.3|12525.9|12524.4|12522.4|12520.9|118
1735270500000|2024-12-27 03:35:00|12525.9|12524.4|12525.6|12524.1|12526.4|12524.9|12524.3|12522.8|117
1735270800000|2024-12-27 03:40:00|12525.7|12524.2|12525.1|12523.6|12526|12524.5|12523.9|12522.8|152
1735271100000|2024-12-27 03:45:00|12525.3|12523.8|12526.2|12524.7|12527|12525.5|12525.3|12523.8|221
1735271400000|2024-12-27 03:50:00|12526.3|12524.8|12527|12525.5|12527|12525.5|12525.2|12523.7|189
1735271700000|2024-12-27 03:55:00|12526.9|12525.4|12527|12525.5|12527.4|12525.9|12526.3|12524.8|147
1735272000000|2024-12-27 04:00:00|12527|12525.5|12527.9|12526.4|12529.7|12528.6|12527|12525.5|137
1735272300000|2024-12-27 04:05:00|12527.8|12526.3|12525.7|12524.2|12527.9|12526.4|12525.3|12523.8|129
1735272600000|2024-12-27 04:10:00|12525.6|12524.1|12525|12523.5|12525.8|12524.3|12524.7|12523.2|208
1735272900000|2024-12-27 04:15:00|12524.9|12523.4|12525|12523.5|12525.2|12523.7|12524.4|12522.9|145
1735273200000|2024-12-27 04:20:00|12524.9|12523.4|12524.4|12522.9|12525.8|12524.3|12523.8|12522.3|329
1735273500000|2024-12-27 04:25:00|12524.5|12523|12524.6|12523.1|12525|12523.5|12524.3|12522.8|420
1735273800000|2024-12-27 04:30:00|12524.7|12523.2|12522.8|12521.3|12524.8|12523.3|12522.6|12521.1|226
1735274100000|2024-12-27 04:35:00|12522.7|12521.2|12523.6|12522.1|12524|12522.5|12522.7|12521.2|159
1735274400000|2024-12-27 04:40:00|12523.5|12522|12525.7|12524.2|12525.9|12524.4|12523.5|12522|323
1735274700000|2024-12-27 04:45:00|12525.8|12524.3|12524.3|12522.8|12525.8|12524.3|12524.1|12522.6|195
1735275000000|2024-12-27 04:50:00|12524.2|12522.7|12523.4|12521.9|12524.7|12523.2|12523.1|12521.6|293
1735275300000|2024-12-27 04:55:00|12523.5|12522|12523.8|12522.3|12523.8|12522.3|12522.1|12520.6|184
1735275600000|2024-12-27 05:00:00|12523.7|12522.2|12523.6|12522.1|12524.7|12523.2|12522.9|12521.4|231
1735275900000|2024-12-27 05:05:00|12523.7|12522.2|12525.2|12523.7|12525.8|12524.3|12523.6|12522.1|238
1735276200000|2024-12-27 05:10:00|12525.3|12523.8|12524.8|12523.3|12525.7|12524.2|12524.2|12522.7|154
1735276500000|2024-12-27 05:15:00|12524.9|12523.4|12525.6|12524.1|12526.6|12525.1|12524.6|12523.1|184
1735276800000|2024-12-27 05:20:00|12525.5|12524|12526.8|12525.3|12527.2|12525.7|12525.2|12523.7|178
1735277100000|2024-12-27 05:25:00|12526.9|12525.4|12527.3|12525.8|12527.9|12526.4|12526.7|12525.2|194
1735277400000|2024-12-27 05:30:00|12527.6|12526.1|12526.2|12524.7|12527.7|12526.2|12525.6|12524.1|198
1735277700000|2024-12-27 05:35:00|12526.3|12524.8|12525.2|12523.7|12526.4|12524.9|12525.2|12523.7|288
1735278000000|2024-12-27 05:40:00|12525.1|12523.6|12525.8|12524.3|12526.1|12524.6|12524.4|12522.9|174
1735278300000|2024-12-27 05:45:00|12525.7|12524.2|12524.6|12523.1|12526|12524.5|12524.3|12522.8|230
1735278600000|2024-12-27 05:50:00|12524.8|12523.3|12525.7|12524.2|12525.7|12524.2|12524.2|12522.7|218
1735278900000|2024-12-27 05:55:00|12525.6|12524.1|12521.5|12520|12525.8|12524.3|12521.2|12519.7|219
1735279200000|2024-12-27 06:00:00|12521.4|12519.9|12521.6|12520.1|12521.6|12520.2|12519|12517.8|136
1735279500000|2024-12-27 06:05:00|12521.7|12520.2|12521.3|12519.8|12521.9|12520.4|12521|12519.5|161
1735279800000|2024-12-27 06:10:00|12521.1|12519.6|12521.3|12519.8|12521.3|12520.3|12519.3|12517.8|124
1735280100000|2024-12-27 06:15:00|12521.2|12519.7|12523.5|12522|12523.7|12522.4|12520.8|12519.7|110
1735280400000|2024-12-27 06:20:00|12523.4|12521.9|12526.4|12524.9|12526.9|12525.5|12523|12521.8|104
1735280700000|2024-12-27 06:25:00|12526.3|12524.8|12525.3|12524.4|12526.4|12525.1|12524.8|12523.8|115
1735281000000|2024-12-27 06:30:00|12525.1|12524.2|12524.5|12523|12526.1|12524.6|12524.1|12522.9|90
1735281300000|2024-12-27 06:35:00|12524.6|12523.1|12524.7|12523.2|12525.3|12523.8|12523.1|12521.9|87
1735281600000|2024-12-27 06:40:00|12524.6|12523.1|12525.6|12524.1|12527.1|12525.6|12524.4|12522.9|72
1735281900000|2024-12-27 06:45:00|12525.1|12524.2|12524.8|12523.3|12525.6|12524.2|12524.4|12523.2|98
1735282200000|2024-12-27 06:50:00|12524.9|12523.4|12525.6|12524.1|12526.2|12525|12524.3|12523|79
1735282500000|2024-12-27 06:55:00|12525.2|12524.3|12525.6|12524.1|12526|12524.5|12524.5|12523.2|139
1735282800000|2024-12-27 07:00:00|12525.2|12523.7|12523.9|12522.4|12525.3|12523.8|12521.9|12520.6|152
1735283100000|2024-12-27 07:05:00|12524|12522.5|12522.6|12521.1|12524.5|12523.2|12522|12520.8|143
1735283400000|2024-12-27 07:10:00|12522.9|12521.4|12525.3|12523.8|12525.4|12523.9|12522.9|12521.4|124
1735283700000|2024-12-27 07:15:00|12525.2|12523.7|12526.4|12525.5|12526.6|12525.7|12524.3|12523.2|140
1735284000000|2024-12-27 07:20:00|12526.6|12525.7|12529|12527.5|12530|12528.7|12526.5|12525.6|116
1735284300000|2024-12-27 07:25:00|12529.1|12527.6|12528.3|12526.8|12529.3|12528.1|12527.1|12525.6|108
1735284600000|2024-12-27 07:30:00|12528.5|12527|12528.4|12526.9|12529.8|12528.3|12527.9|12526.4|124
1735284900000|2024-12-27 07:35:00|12528.3|12526.8|12526.4|12524.9|12528.4|12526.9|12525|12523.5|143
1735285200000|2024-12-27 07:40:00|12526.3|12524.8|12525.1|12524.2|12527|12525.9|12521.9|12520.8|180
1735285500000|2024-12-27 07:45:00|12525.2|12524.3|12522.5|12521|12525.7|12524.3|12522.1|12520.6|148
1735285800000|2024-12-27 07:50:00|12522.4|12520.9|12527.1|12525.6|12527.3|12525.8|12521.1|12519.6|253
1735286100000|2024-12-27 07:55:00|12527|12525.5|12531.1|12529.6|12533.3|12531.8|12527|12525.5|475
1735286400000|2024-12-27 08:00:00|12531|12529.5|12532.5|12531|12535.3|12534.3|12530.6|12529.5|340
1735286700000|2024-12-27 08:05:00|12532.9|12531.4|12533.6|12532.1|12535.3|12533.8|12532|12530.7|265
1735287000000|2024-12-27 08:10:00|12533.7|12532.2|12532.5|12531|12535|12533.5|12530.7|12529.2|210
1735287300000|2024-12-27 08:15:00|12532.1|12530.6|12526.3|12525.4|12532.4|12530.9|12526.1|12524.6|285
1735287600000|2024-12-27 08:20:00|12526.6|12525.1|12528.1|12526.6|12530.6|12529.2|12526.6|12525.1|198
1735287900000|2024-12-27 08:25:00|12528.2|12526.7|12523.8|12522.9|12529.1|12527.6|12523.6|12522.1|259
1735288200000|2024-12-27 08:30:00|12523.9|12523|12524.8|12523.3|12526.6|12525.4|12523.7|12522.3|231
1735288500000|2024-12-27 08:35:00|12524.9|12523.4|12520.8|12519.9|12525.4|12524.2|12520.4|12519.2|239
1735288800000|2024-12-27 08:40:00|12521.4|12519.8|12525|12523.5|12525.5|12524.2|12520.6|12519.3|179
1735289100000|2024-12-27 08:45:00|12525.2|12523.7|12521.6|12520.1|12525.5|12524.2|12521.5|12520|174
1735289400000|2024-12-27 08:50:00|12521.5|12520|12524.8|12523.3|12525|12523.6|12521.3|12519.8|221
1735289700000|2024-12-27 08:55:00|12524.6|12523.1|12524.7|12523.8|12525.4|12524.3|12523.3|12522.4|206
1735290000000|2024-12-27 09:00:00|12524.6|12523.7|12519.9|12518.4|12525.1|12524.2|12519.3|12517.9|217
1735290300000|2024-12-27 09:05:00|12520|12518.5|12520.6|12519.1|12522.8|12521.4|12520|12518.5|209
1735290600000|2024-12-27 09:10:00|12520.7|12519.2|12516.5|12515|12520.9|12519.4|12515.8|12514.4|215
1735290900000|2024-12-27 09:15:00|12516.6|12515.1|12515.5|12514|12516.7|12515.2|12513.4|12511.9|201
1735291200000|2024-12-27 09:20:00|12515.6|12514.1|12513.2|12511.7|12518.4|12516.9|12513.2|12511.7|197
1735291500000|2024-12-27 09:25:00|12513.4|12511.9|12513.3|12511.8|12514|12512.7|12511.9|12510.4|155
1735291800000|2024-12-27 09:30:00|12513.1|12511.6|12506.8|12505.9|12513.3|12511.8|12505.7|12504.6|265
1735292100000|2024-12-27 09:35:00|12507|12506.1|12508.4|12506.9|12509|12507.5|12506.3|12504.8|222
1735292400000|2024-12-27 09:40:00|12508.2|12506.7|12506.9|12506|12510.6|12509.3|12506.6|12505.7|193
1735292700000|2024-12-27 09:45:00|12507.1|12506.2|12508.7|12507.8|12509.1|12507.8|12506.9|12505.8|115
1735293000000|2024-12-27 09:50:00|12508.6|12507.7|12509.2|12507.7|12510.1|12508.9|12507.4|12506.5|107
1735293300000|2024-12-27 09:55:00|12509|12507.5|12509.2|12508.3|12510.4|12509|12506.8|12505.9|264
1735293600000|2024-12-27 10:00:00|12509.3|12508.4|12515.8|12514.9|12517|12515.8|12509.3|12508.4|271
1735293900000|2024-12-27 10:05:00|12515.7|12514.8|12511.7|12510.2|12515.8|12514.9|12511|12509.8|245
1735294200000|2024-12-27 10:10:00|12511|12509.5|12513.9|12512.4|12514|12512.5|12511|12509.5|214
1735294500000|2024-12-27 10:15:00|12514.1|12512.6|12513.2|12511.7|12515.5|12514|12513|12511.5|194
1735294800000|2024-12-27 10:20:00|12513.4|12511.9|12515|12513.5|12515.6|12514.1|12513.2|12511.7|239
1735295100000|2024-12-27 10:25:00|12515.1|12513.6|12516|12514.5|12516.2|12514.7|12511.3|12510.3|167
1735295400000|2024-12-27 10:30:00|12516.1|12514.6|12516.7|12515.2|12519.1|12517.8|12515.8|12514.4|215
1735295700000|2024-12-27 10:35:00|12515.8|12514.9|12516.9|12515.4|12518|12516.7|12515.4|12514.1|182
1735296000000|2024-12-27 10:40:00|12516.7|12515.8|12521|12519.5|12521.5|12520|12516.6|12515.1|154
1735296300000|2024-12-27 10:45:00|12521.1|12519.6|12525.5|12524|12525.9|12524.4|12521|12519.5|198
1735296600000|2024-12-27 10:50:00|12525.7|12524.2|12532.3|12530.8|12532.6|12531.5|12525.6|12524.1|285
1735296900000|2024-12-27 10:55:00|12532.4|12530.9|12534.2|12532.7|12538.5|12537.6|12532.3|12530.8|436
1735297200000|2024-12-27 11:00:00|12534.4|12532.9|12526|12525.1|12535.4|12534.4|12525.2|12524.3|244
1735297500000|2024-12-27 11:05:00|12525.9|12525|12524.9|12524|12528.4|12527.3|12523.7|12522.8|230
1735297800000|2024-12-27 11:10:00|12525.3|12523.8|12530.1|12528.6|12530.2|12528.7|12523.9|12522.9|216
1735298100000|2024-12-27 11:15:00|12530|12528.5|12540.4|12538.9|12541.6|12540.1|12530|12528.5|389
1735298400000|2024-12-27 11:20:00|12540.5|12539|12543.4|12542.5|12546.1|12545.2|12538.1|12536.6|297
1735298700000|2024-12-27 11:25:00|12543.5|12542.6|12549.5|12548|12552.3|12551.2|12542.2|12541.3|368
1735299000000|2024-12-27 11:30:00|12549.6|12548.1|12550.4|12548.9|12551.6|12550.2|12548.6|12547.7|209
1735299300000|2024-12-27 11:35:00|12550.3|12548.8|12547.9|12546.4|12550.5|12549|12547.6|12546.3|218
1735299600000|2024-12-27 11:40:00|12547.8|12546.3|12549.2|12547.7|12549.6|12548.1|12547.7|12546.2|145
1735299900000|2024-12-27 11:45:00|12549.4|12547.9|12552|12550.5|12552.1|12551|12548.4|12546.9|212
1735300200000|2024-12-27 11:50:00|12552.1|12550.6|12552.1|12551.2|12552.3|12551.4|12550|12548.8|172
1735300500000|2024-12-27 11:55:00|12552.2|12551.3|12552.7|12551.8|12556.9|12555.7|12551.9|12550.6|348
1735300800000|2024-12-27 12:00:00|12552.9|12552|12558.1|12556.6|12560|12558.5|12549.3|12548.2|370
1735301100000|2024-12-27 12:05:00|12557.9|12556.4|12560.1|12558.6|12561.1|12559.6|12556.8|12555.6|249
1735301400000|2024-12-27 12:10:00|12560.2|12558.7|12561.9|12561|12563.5|12562.3|12559.9|12558.6|300
1735301700000|2024-12-27 12:15:00|12562.2|12561.3|12562.1|12561.2|12562.7|12561.5|12557.7|12556.8|272
1735302000000|2024-12-27 12:20:00|12562|12561.1|12567.2|12565.7|12567.4|12566|12561.8|12560.9|267
1735302300000|2024-12-27 12:25:00|12567|12565.5|12561.1|12559.6|12567.8|12566.9|12560.8|12559.4|212
1735302600000|2024-12-27 12:30:00|12561|12559.5|12555.8|12554.3|12561|12559.5|12555.5|12554|312
1735302900000|2024-12-27 12:35:00|12555.9|12554.4|12555.4|12554.5|12558.1|12556.9|12555.1|12553.6|234
1735303200000|2024-12-27 12:40:00|12555.3|12554.4|12559.3|12557.8|12559.3|12558|12555.3|12554.4|186
1735303500000|2024-12-27 12:45:00|12559.4|12557.9|12560.6|12559.7|12561.3|12560.2|12558.5|12557|156
1735303800000|2024-12-27 12:50:00|12560.7|12559.8|12559.1|12557.6|12561.3|12560.1|12557.8|12556.6|170
1735304100000|2024-12-27 12:55:00|12558.9|12557.4|12555.4|12553.9|12559.3|12558|12554.2|12553|361
1735304400000|2024-12-27 13:00:00|12555.3|12553.8|12556.4|12555.5|12558.5|12557.6|12553.6|12552.7|384
1735304700000|2024-12-27 13:05:00|12556.5|12555.6|12558.1|12556.6|12561|12560.1|12556.3|12555.4|314
1735305000000|2024-12-27 13:10:00|12557.9|12557|12558.9|12557.4|12561.8|12560.9|12557.1|12555.9|273
1735305300000|2024-12-27 13:15:00|12559|12557.5|12553.6|12552.7|12559|12557.5|12553.5|12552.6|262
1735305600000|2024-12-27 13:20:00|12553.3|12552.4|12558.1|12557.2|12559.4|12558.2|12553.3|12552.2|262
1735305900000|2024-12-27 13:25:00|12558.3|12556.8|12558.9|12558|12561.8|12560.5|12557|12555.7|268
1735306200000|2024-12-27 13:30:00|12559.2|12557.7|12564.1|12562.6|12565.4|12564.4|12558.9|12557.7|340
1735306500000|2024-12-27 13:35:00|12564|12562.5|12569.4|12568.5|12569.7|12568.8|12562.4|12561.3|354
1735306800000|2024-12-27 13:40:00|12569.6|12568.1|12565.8|12564.9|12570.3|12569.4|12565.8|12564.9|265
1735307100000|2024-12-27 13:45:00|12565.9|12565|12573.3|12572.4|12573.8|12572.8|12565.8|12564.9|344
1735307400000|2024-12-27 13:50:00|12573.6|12572.7|12571.2|12570.3|12574.9|12574|12570.9|12570|317
1735307700000|2024-12-27 13:55:00|12571.3|12570.4|12574.7|12573.8|12575.1|12573.9|12569.3|12568.4|424
1735308000000|2024-12-27 14:00:00|12574.8|12573.9|12571.8|12570.9|12576|12574.8|12571.1|12569.8|442
1735308300000|2024-12-27 14:05:00|12571.9|12571|12570.3|12568.8|12574|12573.1|12569.7|12568.6|418
1735308600000|2024-12-27 14:10:00|12570.2|12568.7|12567.5|12566.6|12570.4|12569.5|12567.1|12565.6|256
1735308900000|2024-12-27 14:15:00|12567.4|12566.5|12564.3|12563.4|12569|12568.1|12559.6|12558.4|404
1735309200000|2024-12-27 14:20:00|12564|12563.1|12563|12562.1|12564.9|12564|12561.4|12560.3|366
1735309500000|2024-12-27 14:25:00|12562.9|12562|12562.2|12560.7|12563.2|12562.3|12558.1|12557.2|336
1735309800000|2024-12-27 14:30:00|12562.1|12560.6|12563.1|12562.2|12564.8|12563.9|12558.3|12557|595
1735310100000|2024-12-27 14:35:00|12563.2|12561.7|12560.7|12559.2|12565.5|12564.6|12558.3|12557.2|556
1735310400000|2024-12-27 14:40:00|12560.8|12559.3|12566.9|12565.4|12567.8|12566.9|12559.8|12558.7|444
1735310700000|2024-12-27 14:45:00|12567|12565.5|12575.5|12574.6|12578|12576.9|12566.8|12565.4|615
1735311000000|2024-12-27 14:50:00|12575.4|12574.5|12573.5|12572|12578|12577.1|12573.1|12571.8|567
1735311300000|2024-12-27 14:55:00|12573.4|12571.9|12571|12570.1|12573.4|12572.1|12566.8|12565.9|526
1735311600000|2024-12-27 15:00:00|12570.9|12570|12570.8|12569.9|12572.4|12571.5|12566.2|12565|535
1735311900000|2024-12-27 15:05:00|12570.9|12570|12571.1|12570.2|12572.8|12571.9|12570|12569.1|385
1735312200000|2024-12-27 15:10:00|12570.9|12570|12566.1|12565.2|12572.5|12571.4|12565.6|12564.7|443
1735312500000|2024-12-27 15:15:00|12566.3|12565.4|12560.2|12559.3|12566.3|12565.4|12557.3|12556.4|533
1735312800000|2024-12-27 15:20:00|12560.1|12559.2|12562.9|12562|12563.3|12562.4|12554.3|12553.4|534
1735313100000|2024-12-27 15:25:00|12563.1|12562.2|12562|12560.5|12565.3|12564.4|12560.2|12559.3|547
1735313400000|2024-12-27 15:30:00|12561.6|12560.1|12570.7|12569.8|12573.7|12572.8|12560.8|12559.7|532
1735313700000|2024-12-27 15:35:00|12570.5|12569.6|12572.1|12571.2|12572.3|12571.4|12568|12567.1|478
1735314000000|2024-12-27 15:40:00|12572.2|12571.3|12583.2|12582.3|12584|12583.1|12570.4|12569.5|563
1735314300000|2024-12-27 15:45:00|12583.3|12582.4|12590.7|12589.8|12590.7|12589.8|12581.2|12580.3|666
1735314600000|2024-12-27 15:50:00|12590.3|12589.4|12575.8|12574.9|12593.3|12592.4|12575.8|12574.5|784
1735314900000|2024-12-27 15:55:00|12576.1|12575.2|12577.4|12576.5|12580.1|12579.2|12571.7|12570.8|879
1735315200000|2024-12-27 16:00:00|12577.5|12576.6|12578.7|12577.2|12582.1|12581.2|12577.1|12575.6|700
1735315500000|2024-12-27 16:05:00|12578.5|12577|12582.1|12580.6|12584.7|12583.7|12578.5|12577|469
1735315800000|2024-12-27 16:10:00|12582.2|12580.7|12583.2|12582.3|12585.7|12584.5|12581.7|12580.6|458
1735316100000|2024-12-27 16:15:00|12583.3|12582.4|12584.1|12583.2|12584.9|12584|12581.2|12580.3|456
1735316400000|2024-12-27 16:20:00|12583.8|12582.9|12591.2|12590.3|12592|12591.1|12583.1|12582.2|312
1735316700000|2024-12-27 16:25:00|12591.4|12590.5|12591.4|12589.9|12592.5|12591.3|12588.9|12588|219
1735317000000|2024-12-27 16:30:00|12590.9|12590|12586.3|12585.4|12591.5|12590.4|12585.8|12584.7|305
1735317300000|2024-12-27 16:35:00|12586.4|12585.5|12584.2|12583.3|12586.6|12585.5|12583.2|12581.7|211
1735317600000|2024-12-27 16:40:00|12584.3|12582.8|12583.9|12583|12585.9|12585|12580.6|12579.4|260
1735317900000|2024-12-27 16:45:00|12584|12583.1|12582.7|12581.2|12585.6|12584.5|12581.9|12580.7|179
1735318200000|2024-12-27 16:50:00|12582.8|12581.3|12575.4|12573.9|12582.9|12582|12574.7|12573.6|385
1735318500000|2024-12-27 16:55:00|12575.3|12573.8|12570.8|12569.9|12576.9|12575.7|12570.7|12569.5|446
1735318800000|2024-12-27 17:00:00|12570.3|12569.4|12565.3|12564.4|12570.3|12569.4|12565.1|12564|380
1735319100000|2024-12-27 17:05:00|12565.4|12564.5|12560.2|12558.7|12567|12565.5|12559.1|12557.9|347
1735319400000|2024-12-27 17:10:00|12560.3|12558.8|12558.8|12557.9|12560.6|12559.2|12557.7|12556.2|282
1735319700000|2024-12-27 17:15:00|12558.9|12558|12559.1|12557.6|12562|12561.1|12558.5|12557.3|289
1735320000000|2024-12-27 17:20:00|12559|12557.5|12558.8|12557.9|12559.5|12558.5|12556.7|12555.2|329
1735320300000|2024-12-27 17:25:00|12558.9|12558|12560.9|12559.4|12563.4|12562.3|12558.9|12558|425
1735320600000|2024-12-27 17:30:00|12560.7|12559.2|12558.7|12557.8|12561.9|12560.8|12557.6|12556.5|338
1735320900000|2024-12-27 17:35:00|12558.9|12557.4|12558.1|12556.6|12559.1|12558.1|12555.7|12554.8|320
1735321200000|2024-12-27 17:40:00|12558.3|12556.8|12559.2|12557.7|12561.3|12560.1|12557.1|12556.2|345
1735321500000|2024-12-27 17:45:00|12559.3|12557.8|12558.5|12557|12562.3|12561.2|12557|12555.8|350
1735321800000|2024-12-27 17:50:00|12558.2|12557.3|12560|12559.1|12562.1|12560.9|12557.5|12556.3|383
1735322100000|2024-12-27 17:55:00|12559.9|12559|12561.1|12559.6|12562.2|12561|12559.8|12558.5|310
1735322400000|2024-12-27 18:00:00|12561|12559.5|12565|12564.1|12565.5|12564.2|12560.6|12559.2|320
1735322700000|2024-12-27 18:05:00|12565.1|12564.2|12562.9|12562|12565.1|12564.2|12561.7|12560.6|268
1735323000000|2024-12-27 18:10:00|12563|12562.1|12564.8|12563.9|12565.3|12564.4|12562.9|12562|257
1735323300000|2024-12-27 18:15:00|12564.2|12563.3|12562.8|12561.9|12565|12564.1|12562.5|12561.6|249
1735323600000|2024-12-27 18:20:00|12562.7|12561.8|12564.9|12564|12565.1|12564.2|12562.6|12561.7|351
1735323900000|2024-12-27 18:25:00|12565|12564.1|12563.2|12562.3|12565.7|12564.8|12562|12561.1|304
1735324200000|2024-12-27 18:30:00|12563.3|12562.4|12565.9|12565|12566.7|12565.8|12563|12561.6|237
1735324500000|2024-12-27 18:35:00|12565.8|12564.9|12565.2|12564.3|12567.8|12566.9|12565.1|12564.2|194
1735324800000|2024-12-27 18:40:00|12565.3|12564.4|12569.9|12569|12570.1|12569.2|12565.2|12564.3|240
1735325100000|2024-12-27 18:45:00|12569.8|12568.9|12567.1|12566.2|12570.5|12569.2|12566.9|12565.8|205
1735325400000|2024-12-27 18:50:00|12567|12566.1|12568.2|12567.3|12568.6|12567.7|12565.9|12565|216
1735325700000|2024-12-27 18:55:00|12568.1|12567.2|12568.9|12568|12569.4|12568.4|12567.5|12566.2|202
1735326000000|2024-12-27 19:00:00|12568.8|12567.9|12566.9|12565.4|12568.8|12567.9|12564.8|12563.9|236
1735326300000|2024-12-27 19:05:00|12566.8|12565.3|12570.5|12569.6|12571.3|12570.3|12566|12564.8|295
1735326600000|2024-12-27 19:10:00|12570.4|12569.5|12569.4|12568.5|12572.5|12571.3|12569|12568.1|263
1735326900000|2024-12-27 19:15:00|12569.3|12568.4|12571.6|12570.7|12572|12570.8|12568|12566.7|229
1735327200000|2024-12-27 19:20:00|12571.7|12570.8|12570.2|12569.3|12572.3|12570.9|12568|12567.1|286
1735327500000|2024-12-27 19:25:00|12570.3|12569.4|12570.1|12569.2|12571.3|12570.4|12569|12568|299
1735327800000|2024-12-27 19:30:00|12570|12569.1|12571.8|12570.9|12572.2|12571.3|12568.3|12567.1|273
1735328100000|2024-12-27 19:35:00|12571.9|12571|12577|12576.1|12577.1|12576.2|12571.9|12571|300
1735328400000|2024-12-27 19:40:00|12577.1|12576.2|12579.3|12578.4|12580.2|12579.3|12576.8|12575.9|216
1735328700000|2024-12-27 19:45:00|12579.2|12578.3|12579.1|12578.2|12579.3|12578.4|12576.8|12575.9|170
1735329000000|2024-12-27 19:50:00|12579|12578.1|12579.8|12578.9|12580.2|12579.3|12578.7|12577.7|159
1735329300000|2024-12-27 19:55:00|12580.1|12579.2|12581.8|12580.9|12584.3|12583.1|12580.1|12579.2|339
1735329600000|2024-12-27 20:00:00|12582.2|12581.3|12579.9|12579|12582.4|12581.4|12576.8|12575.9|284
1735329900000|2024-12-27 20:05:00|12579.7|12578.8|12579.2|12578.3|12580.2|12579.3|12577.7|12576.6|293
1735330200000|2024-12-27 20:10:00|12578.9|12578|12577.2|12575.7|12580.2|12579.3|12576.1|12574.9|286
1735330500000|2024-12-27 20:15:00|12577.1|12575.6|12577.1|12575.6|12578.1|12577.2|12575.7|12574.7|232
1735330800000|2024-12-27 20:20:00|12576.9|12576|12576.2|12575.3|12577.3|12576.1|12575.2|12574.3|204
1735331100000|2024-12-27 20:25:00|12576.1|12575.2|12574.2|12573.3|12577.1|12576.2|12573.9|12572.6|242
1735331400000|2024-12-27 20:30:00|12574.5|12573|12576.3|12574.8|12576.5|12575|12574|12572.5|285
1735331700000|2024-12-27 20:35:00|12576.1|12574.6|12579|12577.5|12579|12577.5|12575|12573.5|280
1735332000000|2024-12-27 20:40:00|12578.9|12577.4|12576.9|12575.4|12580.1|12578.6|12576.1|12574.6|341
1735332300000|2024-12-27 20:45:00|12577.2|12575.7|12577.4|12575.9|12578.8|12577.3|12576.5|12575.6|304
1735332600000|2024-12-27 20:50:00|12577.3|12576.4|12579.9|12579|12582|12581.1|12577.2|12575.8|301
1735332900000|2024-12-27 20:55:00|12580|12579.1|12581.1|12580.2|12581.1|12580.2|12578.7|12577.6|318
1735333200000|2024-12-27 21:00:00|12581.3|12579.8|12580.3|12578.8|12581.4|12579.9|12579.7|12578.2|330
1735333500000|2024-12-27 21:05:00|12580.2|12578.7|12579.9|12578.4|12581.2|12579.7|12578.6|12577.1|209
1735333800000|2024-12-27 21:10:00|12580|12578.5|12580.2|12578.7|12580.7|12579.2|12579.4|12577.9|203
1735334100000|2024-12-27 21:15:00|12580.3|12578.8|12580.2|12578.7|12580.6|12579.1|12580|12578.5|119
1735334400000|2024-12-27 21:20:00|12580.3|12578.8|12579.7|12578.2|12580.3|12578.8|12578.9|12577.4|144
1735334700000|2024-12-27 21:25:00|12579.9|12578.4|12580.2|12578.7|12581.7|12580.2|12579.7|12578.2|124
1735335000000|2024-12-27 21:30:00|12580.1|12578.6|12580.4|12578.9|12580.8|12579.3|12578.9|12577.4|362
1735335300000|2024-12-27 21:35:00|12580.5|12579|12577.7|12576.2|12580.5|12579|12577.6|12576.1|343
1735335600000|2024-12-27 21:40:00|12577.8|12576.3|12577|12575.5|12579.9|12576.4|12576.2|12572.9|495
1735335900000|2024-12-27 21:45:00|12577.1|12575.6|12576.1|12574.6|12577.4|12575.9|12575.8|12574.3|73
1735336200000|2024-12-27 21:50:00|12576|12574.5|12576.1|12574.6|12577.3|12575.8|12574.8|12573.3|284
1735336500000|2024-12-27 21:55:00|12576.5|12574.1|12582.8|12570.9|12585.6|12576.4|12575.9|12567.9|909
1735506000000|2024-12-29 21:00:00|12584.8|12568.8|12593|12572|12593|12572|12584.8|12568.8|2
1735506900000|2024-12-29 21:15:00|12593.3|12572.3|12590.3|12569.3|12595.9|12574.9|12584.8|12563.8|20
1735507200000|2024-12-29 21:20:00|12590.4|12569.4|12590.8|12569.8|12591|12570|12590.3|12569.3|15
1735507500000|2024-12-29 21:25:00|12591|12570|12585.5|12564.5|12591|12570|12585.3|12564.3|5
1735507800000|2024-12-29 21:30:00|12585.7|12564.7|12589.1|12568.1|12590.1|12569.1|12585.4|12564.4|10
1735508100000|2024-12-29 21:35:00|12589.4|12568.4|12589.8|12568.8|12589.8|12568.8|12588.5|12567.5|11
1735508400000|2024-12-29 21:40:00|12589|12568|12588.8|12567.8|12589.8|12568.8|12588.7|12567.7|5
1735508700000|2024-12-29 21:45:00|12590.4|12569.4|12591|12570|12591|12570|12590.4|12569.4|7
1735509000000|2024-12-29 21:50:00|12590.5|12569.5|12591.5|12570.5|12591.6|12570.6|12590.4|12569.4|9
1735509300000|2024-12-29 21:55:00|12591.9|12570|12591.3|12569.4|12591.9|12570|12591.3|12569.4|2
1735509600000|2024-12-29 22:00:00|12591.5|12569.6|12591|12569.1|12591.5|12569.6|12587.3|12565.4|31
1735509900000|2024-12-29 22:05:00|12591.3|12569.4|12592.8|12570.9|12592.9|12571|12588.8|12566.9|118
1735510200000|2024-12-29 22:10:00|12592.7|12570.8|12592.5|12570.6|12592.8|12570.9|12591.6|12569.7|57
1735510500000|2024-12-29 22:15:00|12592.4|12570.5|12592.4|12570.5|12592.6|12570.7|12592.3|12570.4|12
1735510800000|2024-12-29 22:20:00|12592.3|12570.4|12592.2|12570.3|12592.5|12570.6|12592.2|12570.3|10
1735511100000|2024-12-29 22:25:00|12592.1|12570.2|12576.9|12556.3|12592.6|12573.2|12576.1|12554.3|79
1735511400000|2024-12-29 22:30:00|12577.5|12555.6|12579|12558.8|12582.7|12560.8|12575.5|12553.6|256
1735511700000|2024-12-29 22:35:00|12579.3|12558.9|12583.5|12564.7|12583.8|12566.6|12579.3|12558.6|138
1735512000000|2024-12-29 22:40:00|12583.1|12564.6|12581.6|12566.3|12583.8|12566.9|12581.6|12563.3|137
1735512300000|2024-12-29 22:45:00|12582.4|12566.1|12583.9|12566.5|12584|12566.5|12581.6|12565.9|57
1735512600000|2024-12-29 22:50:00|12583.7|12566|12583.1|12565.8|12584|12566.5|12582.8|12565.4|104
1735512900000|2024-12-29 22:55:00|12583|12566|12584.2|12568.4|12584.2|12568.4|12582.1|12565.2|114
1735513200000|2024-12-29 23:00:00|12589|12570.6|12584.2|12579.3|12590.5|12579.6|12581.9|12568.6|220
1735513500000|2024-12-29 23:05:00|12583.7|12579.8|12586.6|12585.1|12588.8|12587.3|12583.7|12579.8|101
1735513800000|2024-12-29 23:10:00|12587|12585.5|12586.9|12584.6|12587.2|12585.7|12585.8|12584.3|78
1735514100000|2024-12-29 23:15:00|12586.4|12584.4|12587.6|12586.1|12587.6|12586.1|12584.9|12583.4|54
1735514400000|2024-12-29 23:20:00|12587.3|12585.8|12587.7|12586.2|12588.1|12586.6|12586.5|12585|39
1735514700000|2024-12-29 23:25:00|12587.9|12586.4|12586|12584.5|12587.9|12586.4|12585.7|12584.2|57
1735515000000|2024-12-29 23:30:00|12585.9|12584.4|12581.8|12580.3|12585.9|12584.4|12580.3|12578.9|84
1735515300000|2024-12-29 23:35:00|12580.6|12579.7|12579.7|12578.8|12581.3|12579.8|12579.3|12577.8|51
1735515600000|2024-12-29 23:40:00|12579.8|12578.9|12580.1|12578.6|12580.7|12579.2|12579.4|12577.9|38
1735515900000|2024-12-29 23:45:00|12580.2|12578.7|12579|12577.5|12581.2|12579.7|12578.9|12577.4|56
1735516200000|2024-12-29 23:50:00|12579.1|12577.6|12579.1|12577.6|12580|12578.5|12578.8|12577.3|37
1735516500000|2024-12-29 23:55:00|12579.4|12577.3|12578.7|12577.2|12580|12578.5|12578.7|12577.2|35
1735516800000|2024-12-30 00:00:00|12579.5|12578|12574.7|12573.2|12580.3|12578.8|12573.9|12572.4|105
1735517100000|2024-12-30 00:05:00|12574.9|12574|12577.6|12576.1|12577.9|12576.4|12574.9|12574|80
1735517400000|2024-12-30 00:10:00|12577.7|12576.2|12575.9|12574.4|12578.6|12577.1|12575.8|12574.3|47
1735517700000|2024-12-30 00:15:00|12575.8|12574.3|12577.6|12576.7|12578.1|12576.8|12573.8|12572.3|74
1735518000000|2024-12-30 00:20:00|12577.9|12576.4|12577.9|12576.4|12579|12577.6|12576.7|12575.2|60
1735518300000|2024-12-30 00:25:00|12577.8|12576.3|12579|12578.1|12579.1|12578.2|12577.4|12576.1|36
1735518600000|2024-12-30 00:30:00|12579.1|12578.2|12579.2|12577.7|12579.9|12579|12578.9|12577.4|37
1735518900000|2024-12-30 00:35:00|12579.1|12577.6|12579.1|12578.2|12579.4|12578.4|12578|12577|40
1735519200000|2024-12-30 00:40:00|12579.2|12578.3|12581|12580.1|12581.1|12580.2|12579.1|12577.8|44
1735519500000|2024-12-30 00:45:00|12580.6|12579.7|12581.9|12581|12582.5|12581.4|12580.6|12579.7|38
1735519800000|2024-12-30 00:50:00|12581.8|12580.9|12580.5|12579.6|12582.5|12581.6|12578.9|12578|106
1735520100000|2024-12-30 00:55:00|12579.9|12579|12579.4|12578.5|12580.3|12579.3|12578.6|12577.4|75
1735520400000|2024-12-30 01:00:00|12579.2|12578.3|12578.3|12577.4|12580.9|12580|12578.3|12577.4|118
1735520700000|2024-12-30 01:05:00|12577.9|12577|12578.9|12578|12578.9|12578|12577.4|12576.5|87
1735521000000|2024-12-30 01:10:00|12579|12578.1|12579.2|12578.3|12580.5|12579.6|12578.6|12577.7|87
1735521300000|2024-12-30 01:15:00|12579.3|12578.4|12581.5|12580.6|12581.5|12580.6|12578.9|12578|115
1735521600000|2024-12-30 01:20:00|12581.8|12580.9|12582.4|12580.9|12582.8|12581.3|12580.6|12579.1|82
1735521900000|2024-12-30 01:25:00|12582.5|12581|12581.4|12579.9|12582.9|12581.8|12581|12579.5|82
1735522200000|2024-12-30 01:30:00|12581.7|12580.2|12582.7|12581.8|12583.1|12582.2|12581.2|12579.7|118
1735522500000|2024-12-30 01:35:00|12582.4|12581.5|12583.6|12582.7|12584.2|12583.3|12582.4|12581.5|107
1735522800000|2024-12-30 01:40:00|12583.7|12582.8|12584.1|12583.2|12584.2|12583.3|12582.5|12581.6|117
1735523100000|2024-12-30 01:45:00|12584|12583.1|12583.6|12582.7|12584.5|12583.4|12583.4|12582.2|62
1735523400000|2024-12-30 01:50:00|12583.5|12582.6|12583|12582.1|12584|12583.1|12582|12580.5|116
1735523700000|2024-12-30 01:55:00|12582.6|12581.7|12581|12580.1|12583.8|12582.6|12580.6|12579.7|89
1735524000000|2024-12-30 02:00:00|12580.9|12580|12578.3|12577.4|12581.3|12580.4|12578.3|12577.4|90
1735524300000|2024-12-30 02:05:00|12578.4|12577.5|12580.4|12579.5|12580.6|12579.7|12578.3|12577.4|88
1735524600000|2024-12-30 02:10:00|12580.5|12579.6|12580.5|12579.6|12581.1|12580.2|12579.6|12578.7|92
1735524900000|2024-12-30 02:15:00|12580.6|12579.7|12580.7|12579.2|12581.2|12580.3|12579.7|12578.8|70
1735525200000|2024-12-30 02:20:00|12580.4|12579.5|12580.1|12578.6|12580.5|12579.6|12579.3|12578.4|95
1735525500000|2024-12-30 02:25:00|12580|12578.5|12580.2|12578.7|12580.8|12579.3|12579.5|12578.1|81
1735525800000|2024-12-30 02:30:00|12580.3|12578.8|12580.3|12578.8|12582.2|12581.3|12579.3|12578.3|134
1735526100000|2024-12-30 02:35:00|12580.4|12578.9|12581|12579.5|12581.8|12580.3|12578.9|12577.4|95
1735526400000|2024-12-30 02:40:00|12581.2|12579.7|12579.9|12578.4|12581.2|12579.7|12579.6|12578.1|65
1735526700000|2024-12-30 02:45:00|12580|12578.5|12579.8|12578.3|12581.2|12579.7|12579.5|12578.2|80
1735527000000|2024-12-30 02:50:00|12579.7|12578.2|12578.7|12577.2|12579.8|12578.3|12577.6|12576.2|64
1735527300000|2024-12-30 02:55:00|12578.8|12577.3|12579.6|12578.1|12580|12579.1|12578.7|12577.2|75
1735527600000|2024-12-30 03:00:00|12579.7|12578.2|12578.7|12577.2|12579.7|12578.2|12578.2|12576.7|65
1735527900000|2024-12-30 03:05:00|12578.8|12577.3|12579.1|12577.6|12579.8|12578.3|12578.7|12577.2|210
1735528200000|2024-12-30 03:10:00|12579.2|12577.7|12576.5|12575.6|12579.4|12578.3|12576.5|12575.6|137
1735528500000|2024-12-30 03:15:00|12576.4|12575.5|12577.4|12576.5|12577.4|12576.5|12576.3|12574.8|115
1735528800000|2024-12-30 03:20:00|12577.3|12576.4|12576.6|12575.7|12577.7|12576.5|12576.3|12575.1|96
1735529100000|2024-12-30 03:25:00|12576.9|12576|12577.1|12575.6|12577.1|12576.2|12576.1|12575.2|80
1735529400000|2024-12-30 03:30:00|12576.9|12575.4|12577|12575.5|12577|12575.5|12576.5|12575|39
1735529700000|2024-12-30 03:35:00|12577.5|12576|12578.2|12577.3|12578.5|12577.4|12577|12576|74
1735530000000|2024-12-30 03:40:00|12578.3|12577.4|12579.6|12578.1|12579.6|12578.1|12578.2|12577|90
1735530300000|2024-12-30 03:45:00|12579.7|12578.2|12579.7|12578.2|12580.1|12578.9|12579.1|12578|79
1735530600000|2024-12-30 03:50:00|12579.6|12578.1|12579.6|12578.1|12580.1|12578.6|12578.4|12577.1|114
1735530900000|2024-12-30 03:55:00|12579.5|12578|12580.4|12578.9|12580.8|12579.5|12579.1|12577.7|105
1735531200000|2024-12-30 04:00:00|12580.3|12578.8|12580|12578.5|12580.5|12579.2|12579.3|12578|117
1735531500000|2024-12-30 04:05:00|12580.1|12578.6|12581|12579.5|12581.3|12580.4|12579.7|12578.4|90
1735531800000|2024-12-30 04:10:00|12580.4|12579.4|12579.4|12578.5|12580.8|12579.9|12579.1|12578.2|95
1735532100000|2024-12-30 04:15:00|12579.3|12578.4|12579.2|12578.3|12579.5|12578.6|12578.3|12577.4|60
1735532400000|2024-12-30 04:20:00|12579.4|12578.5|12579.6|12578.7|12579.6|12578.7|12578.7|12577.5|68
1735532700000|2024-12-30 04:25:00|12579.5|12578.6|12580.5|12579.6|12580.7|12579.7|12579.5|12578.6|66
1735533000000|2024-12-30 04:30:00|12580.6|12579.7|12580.6|12579.7|12581.3|12580.4|12580.2|12579.3|59
1735533300000|2024-12-30 04:35:00|12580.5|12579.6|12580.1|12579.2|12580.7|12579.8|12579.7|12578.8|70
1735533600000|2024-12-30 04:40:00|12580.3|12579.4|12580.7|12579.8|12580.8|12579.8|12579.3|12578.4|54
1735533900000|2024-12-30 04:45:00|12580.6|12579.7|12581.4|12580.5|12581.5|12580.6|12580.3|12579.4|67
1735534200000|2024-12-30 04:50:00|12581.3|12580.4|12581.2|12580.3|12581.3|12580.4|12580.4|12579.5|80
1735534500000|2024-12-30 04:55:00|12581.5|12580.6|12581.6|12580.7|12581.8|12580.9|12580.5|12579.6|57
1735534800000|2024-12-30 05:00:00|12581.5|12580.6|12583.3|12582.4|12583.4|12582.5|12581.2|12580.3|93
1735535100000|2024-12-30 05:05:00|12583.4|12582.5|12585.5|12584|12585.6|12584.5|12583.4|12582.4|71
1735535400000|2024-12-30 05:10:00|12585.4|12584.6|12584.2|12583.3|12585.7|12584.6|12583.5|12582.6|57
1735535700000|2024-12-30 05:15:00|12584.3|12583.4|12585.3|12584.4|12585.7|12584.8|12583.7|12582.8|79
1735536000000|2024-12-30 05:20:00|12585.2|12584.3|12583.6|12582.7|12585.3|12584.4|12583.3|12582.4|56
1735536300000|2024-12-30 05:25:00|12583.5|12582.6|12582|12581.1|12583.6|12582.7|12581.3|12580.2|119
1735536600000|2024-12-30 05:30:00|12582.1|12581.2|12580.1|12578.6|12582.1|12581.2|12579.5|12578.1|109
1735536900000|2024-12-30 05:35:00|12580.2|12578.7|12582.6|12581.7|12583|12582.1|12579.8|12578.7|136
1735537200000|2024-12-30 05:40:00|12582.7|12581.8|12581.3|12580.4|12583.5|12582.6|12581.3|12580.4|93
1735537500000|2024-12-30 05:45:00|12581.2|12580.3|12581.7|12580.8|12581.7|12580.8|12580.5|12579.6|50
1735537800000|2024-12-30 05:50:00|12581.6|12580.7|12583.3|12582.4|12583.8|12582.9|12581.6|12580.7|71
1735538100000|2024-12-30 05:55:00|12583.1|12582.2|12582.2|12581.3|12583.1|12582.2|12580.5|12579.6|114
1735538400000|2024-12-30 06:00:00|12582.3|12581.4|12585.7|12584.8|12586.1|12585.2|12582.1|12581.2|119
1735538700000|2024-12-30 06:05:00|12585.6|12584.7|12587.3|12586.4|12587.4|12586.5|12585.6|12584.7|89
1735539000000|2024-12-30 06:10:00|12587.4|12586.5|12586.3|12585.4|12588.7|12587.8|12585.3|12584.4|138
1735539300000|2024-12-30 06:15:00|12586.4|12585.5|12586.9|12586|12587.1|12586.2|12585.9|12585|83
1735539600000|2024-12-30 06:20:00|12587|12586.1|12587.3|12586.4|12589.1|12588.2|12586.7|12585.8|128
1735539900000|2024-12-30 06:25:00|12587.4|12586.5|12587.3|12586.4|12588.7|12587.8|12586.3|12585.4|94
1735540200000|2024-12-30 06:30:00|12587|12586.1|12589.2|12588.3|12589.5|12588.6|12586.2|12585.3|80
1735540500000|2024-12-30 06:35:00|12589.3|12588.4|12586.3|12585.4|12589.6|12588.7|12586.1|12585.2|76
1735540800000|2024-12-30 06:40:00|12586.1|12585.2|12586.3|12585.4|12587.5|12586.6|12586|12585.1|67
1735541100000|2024-12-30 06:45:00|12586.2|12585.3|12586.1|12584.6|12586.6|12585.7|12585.3|12584.4|93
1735541400000|2024-12-30 06:50:00|12585.8|12584.9|12586.7|12585.8|12587.2|12586.3|12585.4|12584.5|97
1735541700000|2024-12-30 06:55:00|12586.5|12585.6|12586.6|12585.7|12587.2|12586.3|12585.8|12584.9|107
1735542000000|2024-12-30 07:00:00|12586.8|12585.1|12583.3|12582.4|12587.1|12586.2|12582.7|12581.8|125
1735542300000|2024-12-30 07:05:00|12582.6|12581.7|12579.7|12578.8|12582.6|12581.7|12579.4|12578.5|161
1735542600000|2024-12-30 07:10:00|12579.5|12578.6|12580.5|12579.6|12581|12580.1|12578.5|12577.6|126
1735542900000|2024-12-30 07:15:00|12580.3|12579.4|12582.9|12582|12583.7|12582.8|12579.7|12578.8|127
1735543200000|2024-12-30 07:20:00|12582.8|12581.9|12582.7|12581.8|12584.1|12583|12580.3|12579.4|166
1735543500000|2024-12-30 07:25:00|12582.8|12581.9|12576.5|12575.6|12583.4|12582.3|12576.2|12575.3|191
1735543800000|2024-12-30 07:30:00|12576.3|12575.4|12575.6|12574.7|12577.2|12576.3|12571.5|12570.6|201
1735544100000|2024-12-30 07:35:00|12575.7|12574.8|12574.8|12573.9|12577.7|12576.8|12574.4|12573.5|187
1735544400000|2024-12-30 07:40:00|12574.7|12573.8|12575.3|12574.4|12576.2|12575.3|12573.8|12572.9|147
1735544700000|2024-12-30 07:45:00|12575.4|12574.5|12575|12574.1|12576.1|12575.2|12571.7|12570.8|190
1735545000000|2024-12-30 07:50:00|12574.9|12574|12576.4|12575.5|12577.3|12576.4|12574.3|12573.4|197
1735545300000|2024-12-30 07:55:00|12576.5|12575.6|12580.9|12579.4|12582.6|12581.4|12575.6|12574.7|321
1735545600000|2024-12-30 08:00:00|12579.3|12578.4|12579.6|12578.7|12581|12580.1|12578.1|12577|369
1735545900000|2024-12-30 08:05:00|12579.5|12578.6|12582.2|12581.3|12584.6|12583.7|12579.5|12578.6|284
1735546200000|2024-12-30 08:10:00|12582.3|12581.4|12570.9|12569.4|12583.2|12582.3|12569.8|12568.9|338
1735546500000|2024-12-30 08:15:00|12570.6|12569.7|12566.6|12565.7|12571.7|12570.4|12565.4|12564.5|253
1735546800000|2024-12-30 08:20:00|12566.5|12565.6|12568.2|12567.3|12568.3|12567.4|12564.6|12563.4|214
1735547100000|2024-12-30 08:25:00|12568|12567.1|12568.4|12567.5|12569.7|12568.8|12567.2|12566.3|159
1735547400000|2024-12-30 08:30:00|12568.3|12567.4|12567.8|12566.9|12568.3|12567.4|12563.6|12562.7|226
1735547700000|2024-12-30 08:35:00|12567.9|12567|12570.2|12569.3|12570.6|12569.7|12567.1|12566.2|134
1735548000000|2024-12-30 08:40:00|12570.1|12569.2|12572.1|12571.2|12573.7|12572.8|12570.1|12569.2|116
1735548300000|2024-12-30 08:45:00|12572.2|12571.3|12570.5|12569.6|12572.8|12571.9|12570.2|12569.3|129
1735548600000|2024-12-30 08:50:00|12570.4|12569.5|12566.3|12565.4|12571.1|12570.2|12565.9|12565|189
1735548900000|2024-12-30 08:55:00|12566.2|12565.3|12565.4|12564.5|12567.3|12566.4|12562.1|12561.2|261
1735549200000|2024-12-30 09:00:00|12565.3|12564.4|12569.2|12568.3|12569.3|12568.4|12563.3|12562.4|189
1735549500000|2024-12-30 09:05:00|12569.4|12568.5|12570.8|12569.9|12571.1|12570.2|12565.1|12564.2|204
1735549800000|2024-12-30 09:10:00|12570.7|12569.8|12565.6|12564.7|12572.6|12571.7|12565.4|12564.5|268
1735550100000|2024-12-30 09:15:00|12565.4|12564.5|12570.3|12569.4|12571.8|12570.9|12564.4|12563.5|213
1735550400000|2024-12-30 09:20:00|12570.2|12569.3|12570.6|12569.7|12570.7|12569.8|12567.3|12566.4|264
1735550700000|2024-12-30 09:25:00|12570.7|12569.8|12574.3|12573.4|12575|12574|12569.5|12568.6|180
1735551000000|2024-12-30 09:30:00|12574.7|12573.2|12570.1|12569.2|12576.7|12575.5|12569.2|12568.3|193
1735551300000|2024-12-30 09:35:00|12569.7|12568.8|12570.1|12568.6|12570.7|12569.8|12565.2|12564.3|213
1735551600000|2024-12-30 09:40:00|12570.2|12568.7|12569.4|12568.5|12570.7|12569.8|12567.2|12566.3|232
1735551900000|2024-12-30 09:45:00|12569.3|12568.4|12572.4|12571.5|12573.4|12572.5|12568.7|12567.8|180
1735552200000|2024-12-30 09:50:00|12572.3|12571.4|12578.3|12577.4|12579.7|12578.8|12570.1|12569.2|292
1735552500000|2024-12-30 09:55:00|12578.2|12577.3|12577.8|12576.9|12582.6|12581.7|12577.4|12576.5|294
1735552800000|2024-12-30 10:00:00|12577.6|12576.7|12580.3|12579.4|12580.9|12580|12574.4|12573.5|246
1735553100000|2024-12-30 10:05:00|12580.4|12579.5|12583.6|12582.7|12584.4|12583.5|12579.3|12578.4|229
1735553400000|2024-12-30 10:10:00|12583.1|12582.2|12586.8|12585.9|12588.9|12588|12582.6|12581.7|230
1735553700000|2024-12-30 10:15:00|12586.7|12585.8|12591.9|12591|12593.8|12592.6|12586.6|12585.7|182
1735554000000|2024-12-30 10:20:00|12591.8|12590.9|12591.3|12590.4|12594|12593.1|12589.5|12588.6|263
1735554300000|2024-12-30 10:25:00|12591.1|12590.2|12587.7|12586.8|12592.5|12591.6|12587.7|12586.8|151
1735554600000|2024-12-30 10:30:00|12587.4|12586.5|12587.6|12586.7|12588.4|12587.1|12586.4|12585.5|164
1735554900000|2024-12-30 10:35:00|12587.8|12586.9|12590.1|12589.2|12591|12590.1|12587.8|12586.9|144
1735555200000|2024-12-30 10:40:00|12590.2|12589.3|12591.7|12590.8|12592.4|12591.5|12589.8|12588.9|195
1735555500000|2024-12-30 10:45:00|12591.6|12590.7|12594.8|12593.9|12595.3|12594.4|12591.6|12590.7|197
1735555800000|2024-12-30 10:50:00|12594.9|12594|12594.9|12594|12598|12597.1|12593.8|12592.9|222
1735556100000|2024-12-30 10:55:00|12594.6|12593.7|12591.1|12590.2|12596.5|12595.6|12591.1|12590.2|185
1735556400000|2024-12-30 11:00:00|12590.9|12590|12591.6|12590.7|12591.8|12590.9|12589.4|12588.5|162
1735556700000|2024-12-30 11:05:00|12591.7|12590.8|12595.7|12594.8|12597.2|12596.3|12591.7|12590.8|218
1735557000000|2024-12-30 11:10:00|12595.6|12594.7|12599.4|12598.5|12599.6|12598.7|12595.5|12594.6|185
1735557300000|2024-12-30 11:15:00|12599.3|12598.4|12598.4|12597.5|12599.5|12598.6|12594.3|12593.4|168
1735557600000|2024-12-30 11:20:00|12598.6|12597.7|12604|12603.1|12605.2|12603.9|12598.6|12597.7|308
1735557900000|2024-12-30 11:25:00|12603.8|12602.9|12601.6|12600.7|12604.2|12603.3|12600.6|12599.7|150
1735558200000|2024-12-30 11:30:00|12601.4|12600.5|12601.3|12600.4|12601.9|12601|12598.9|12598|165
1735558500000|2024-12-30 11:35:00|12601.2|12600.3|12606.4|12604.9|12607.7|12606.8|12600.5|12599.6|231
1735558800000|2024-12-30 11:40:00|12606.6|12605.1|12605.1|12604.2|12607.4|12606.3|12602.5|12601.6|173
1735559100000|2024-12-30 11:45:00|12605|12604.1|12603|12602.1|12607.1|12606.2|12602.9|12602|199
1735559400000|2024-12-30 11:50:00|12602.8|12601.9|12604.2|12603.3|12605.4|12604.5|12601.5|12600.3|170
1735559700000|2024-12-30 11:55:00|12604.3|12603.4|12598.9|12598|12605|12604.1|12598.8|12597.9|229
1735560000000|2024-12-30 12:00:00|12599|12598.1|12595.6|12594.7|12599|12598.1|12595.4|12594.5|235
1735560300000|2024-12-30 12:05:00|12595.5|12594.6|12602.6|12601.7|12603.8|12602.9|12595.5|12594.6|262
1735560600000|2024-12-30 12:10:00|12602.4|12601.5|12605.4|12604.5|12606.6|12605.7|12601.7|12600.8|223
1735560900000|2024-12-30 12:15:00|12605.3|12604.4|12602.5|12601.6|12605.5|12604.6|12601.6|12600.7|233
1735561200000|2024-12-30 12:20:00|12602.4|12601.5|12595.6|12594.7|12603|12601.7|12593.6|12592.7|311
1735561500000|2024-12-30 12:25:00|12595.4|12594.5|12596.7|12595.8|12597.1|12596.2|12592.3|12591.2|253
1735561800000|2024-12-30 12:30:00|12596.9|12596|12595.3|12594.4|12597.6|12596.7|12593.7|12592.8|198
1735562100000|2024-12-30 12:35:00|12595.5|12594.6|12590.7|12589.8|12597.7|12596.8|12589.9|12589|207
1735562400000|2024-12-30 12:40:00|12590.9|12590|12593|12592.1|12594.9|12594|12590.7|12589.8|235
1735562700000|2024-12-30 12:45:00|12593.3|12592.4|12592|12591.1|12597.2|12596.3|12591.9|12591|227
1735563000000|2024-12-30 12:50:00|12592.1|12591.2|12592.4|12591.5|12593.9|12593|12590.7|12589.8|179
1735563300000|2024-12-30 12:55:00|12592.5|12591.6|12596.9|12595.4|12597.5|12596.3|12592.4|12591.5|247
1735563600000|2024-12-30 13:00:00|12596.7|12595.2|12595.6|12594.1|12599.1|12597.6|12594|12592.5|317
1735563900000|2024-12-30 13:05:00|12595.5|12594|12591.7|12590.8|12595.7|12594.8|12590.1|12589|190
1735564200000|2024-12-30 13:10:00|12591.6|12590.7|12589.3|12588.4|12593.8|12592.9|12588.5|12587.6|194
1735564500000|2024-12-30 13:15:00|12589.4|12588.5|12588.9|12588|12590.2|12589.3|12587.5|12586.6|201
1735564800000|2024-12-30 13:20:00|12588.7|12587.8|12591.7|12590.8|12594|12592.6|12588.7|12587.8|304
1735565100000|2024-12-30 13:25:00|12591.6|12590.7|12586.4|12585.5|12591.6|12590.7|12585.9|12585|278
1735565400000|2024-12-30 13:30:00|12586.3|12585.4|12583.6|12582.7|12586.8|12585.9|12581.8|12580.9|374
1735565700000|2024-12-30 13:35:00|12583.2|12582.3|12586.8|12585.9|12587.2|12586.3|12583.2|12582.3|369
1735566000000|2024-12-30 13:40:00|12586.9|12586|12588.7|12587.8|12589.7|12588.8|12586.2|12585.3|212
1735566300000|2024-12-30 13:45:00|12588.6|12587.7|12580.3|12579.4|12588.9|12588|12579.6|12578.7|298
1735566600000|2024-12-30 13:50:00|12580.2|12579.3|12572.5|12571.6|12583|12582.1|12571.4|12570.5|467
1735566900000|2024-12-30 13:55:00|12572.6|12571.7|12554.7|12553.8|12572.6|12571.7|12553.5|12552.6|1092
1735567200000|2024-12-30 14:00:00|12555.1|12554.2|12555.4|12553.9|12556.7|12555.8|12544.8|12543.9|886
1735567500000|2024-12-30 14:05:00|12555.5|12554|12560|12558.5|12560.4|12559.3|12553.5|12552.6|601
1735567800000|2024-12-30 14:10:00|12560.1|12558.6|12561.6|12560.7|12566.2|12564.7|12559.1|12558|554
1735568100000|2024-12-30 14:15:00|12561.5|12560.6|12563.3|12561.8|12568.5|12567.6|12561.5|12560.6|387
1735568400000|2024-12-30 14:20:00|12563.4|12561.9|12565.6|12564.7|12567.8|12566.9|12561.6|12560.7|400
1735568700000|2024-12-30 14:25:00|12565.5|12564.6|12563.4|12561.9|12567.4|12566.1|12561.8|12560.9|316
1735569000000|2024-12-30 14:30:00|12562.8|12561.3|12551.9|12551|12562.8|12561.3|12551.9|12551|635
1735569300000|2024-12-30 14:35:00|12551.8|12550.9|12543.7|12542.2|12552.8|12551.9|12542.5|12541.2|465
1735569600000|2024-12-30 14:40:00|12543.5|12542|12547.3|12544.7|12547.5|12545.8|12541.3|12539.9|269
1735569900000|2024-12-30 14:45:00|12547.6|12544.8|12557.7|12556.8|12558.1|12557.2|12547.1|12544.8|469
1735570200000|2024-12-30 14:50:00|12557.2|12556.3|12555.3|12554.4|12560.1|12559.2|12553.7|12552.5|619
1735570500000|2024-12-30 14:55:00|12555|12554.1|12555.7|12554.8|12558.5|12557.6|12554|12553.1|399
1735570800000|2024-12-30 15:00:00|12555.6|12554.7|12556.7|12555.8|12557|12556.1|12549.7|12548.2|604
1735571100000|2024-12-30 15:05:00|12556.9|12556|12550|12549.1|12557.5|12556.6|12548|12547.1|478
1735571400000|2024-12-30 15:10:00|12549.5|12548.6|12543.3|12542.4|12549.8|12548.9|12541.7|12540.8|485
1735571700000|2024-12-30 15:15:00|12543.4|12542.5|12541.2|12540.3|12543.5|12542.6|12539.6|12538.7|364
1735572000000|2024-12-30 15:20:00|12541.7|12540.8|12538.5|12537|12543.6|12542.7|12538.1|12537|488
1735572300000|2024-12-30 15:25:00|12538.6|12537.1|12535.1|12534.2|12538.6|12537.6|12530.9|12530|482
1735572600000|2024-12-30 15:30:00|12535|12534.1|12531.7|12530.8|12538.1|12537.2|12528.9|12528|441
1735572900000|2024-12-30 15:35:00|12531.8|12530.9|12529.8|12528.9|12531.9|12531|12523.8|12522.3|513
1735573200000|2024-12-30 15:40:00|12529.9|12529|12516.3|12515.4|12533|12532.1|12516|12515.1|492
1735573500000|2024-12-30 15:45:00|12516.1|12515.2|12509.7|12508.8|12518.9|12518|12507.2|12506.3|571
1735573800000|2024-12-30 15:50:00|12509.8|12508.9|12508.1|12506.6|12515.4|12514.5|12506.9|12506|646
1735574100000|2024-12-30 15:55:00|12508.4|12506.9|12512.9|12511.4|12514.6|12513.1|12507.7|12506.6|863
1735574400000|2024-12-30 16:00:00|12513|12511.5|12512.5|12511.6|12516.9|12516|12510|12508.8|703
1735574700000|2024-12-30 16:05:00|12512.6|12511.7|12514.2|12513.3|12515.4|12514.2|12508.3|12507.4|366
1735575000000|2024-12-30 16:10:00|12514.3|12513.4|12518.2|12517.3|12519.2|12517.9|12514.3|12513.4|496
1735575300000|2024-12-30 16:15:00|12518.3|12517.4|12526.2|12525.3|12533.2|12532.1|12517.8|12516.9|445
1735575600000|2024-12-30 16:20:00|12526.5|12525.6|12508.8|12507.9|12526.9|12526|12508.7|12507.8|520
1735575900000|2024-12-30 16:25:00|12508.7|12507.8|12513.7|12512.8|12514.1|12513.2|12508.6|12507.7|370
1735576200000|2024-12-30 16:30:00|12513.8|12512.9|12518.1|12517.2|12519.6|12518.7|12513.8|12512.9|333
1735576500000|2024-12-30 16:35:00|12518|12517.1|12519.5|12518.6|12520|12519.1|12516.1|12515.1|308
1735576800000|2024-12-30 16:40:00|12519.6|12518.7|12519.9|12519|12522.3|12521.4|12516.7|12515.8|378
1735577100000|2024-12-30 16:45:00|12519.8|12518.9|12510.1|12509.2|12521.6|12520.7|12510|12509.1|347
1735577400000|2024-12-30 16:50:00|12510.4|12509.5|12520.1|12519.2|12520.4|12519.5|12510.1|12509.2|421
1735577700000|2024-12-30 16:55:00|12520.5|12519.6|12519.6|12518.7|12524.3|12523.4|12518.8|12517.9|359
1735578000000|2024-12-30 17:00:00|12519.4|12518.5|12525.6|12524.7|12527.9|12527|12519.4|12518.5|420
1735578300000|2024-12-30 17:05:00|12526|12525.1|12525.2|12524.3|12528.8|12527.9|12522.3|12521.4|328
1735578600000|2024-12-30 17:10:00|12526|12525.1|12528.2|12527.3|12530.1|12529.2|12526|12525.1|325
1735578900000|2024-12-30 17:15:00|12528.4|12527.5|12531.8|12530.9|12532.4|12531.5|12528.2|12527.3|249
1735579200000|2024-12-30 17:20:00|12532|12531.1|12536.8|12535.9|12537.9|12537|12530.7|12529.8|195
1735579500000|2024-12-30 17:25:00|12536.9|12536|12535.8|12534.9|12537.6|12536.4|12533|12532.1|197
1735579800000|2024-12-30 17:30:00|12536|12535.1|12536.3|12535.4|12538.2|12537.3|12535.2|12534.3|219
1735580100000|2024-12-30 17:35:00|12536.2|12535.3|12535.5|12534.6|12537.1|12536.2|12532.1|12531.2|263
1735580400000|2024-12-30 17:40:00|12535.8|12534.9|12535.1|12534.2|12537.1|12536.2|12533|12532.1|193
1735580700000|2024-12-30 17:45:00|12535.2|12534.3|12541.1|12540.2|12542.1|12541.2|12534.1|12533.2|210
1735581000000|2024-12-30 17:50:00|12541|12540.1|12541.7|12540.8|12542.8|12541.9|12539.7|12538.8|200
1735581300000|2024-12-30 17:55:00|12541.6|12540.7|12544.9|12544|12545.5|12544.6|12540.9|12540|257
1735581600000|2024-12-30 18:00:00|12545|12544.1|12547.1|12546.2|12547.5|12546.6|12544.7|12543.8|157
1735581900000|2024-12-30 18:05:00|12547|12546.1|12551.7|12550.8|12552.1|12551.2|12547|12546.1|203
1735582200000|2024-12-30 18:10:00|12552.1|12551.2|12552.2|12551.3|12553.7|12552.8|12550.1|12549.2|219
1735582500000|2024-12-30 18:15:00|12552.3|12551.4|12552|12551.1|12556.4|12555.5|12551.8|12550.9|275
1735582800000|2024-12-30 18:20:00|12551.8|12550.9|12550.8|12549.9|12553.1|12552.2|12550.1|12549.2|222
1735583100000|2024-12-30 18:25:00|12550.1|12549.2|12548.7|12547.8|12551.4|12550.5|12548.5|12547.6|266
1735583400000|2024-12-30 18:30:00|12548.5|12547.6|12551|12550.1|12551.7|12550.8|12547.6|12546.7|225
1735583700000|2024-12-30 18:35:00|12550.9|12550|12547.8|12546.9|12552.6|12551.7|12547.1|12546.2|304
1735584000000|2024-12-30 18:40:00|12548|12547.1|12552.9|12552|12553.6|12552.7|12548|12547.1|221
1735584300000|2024-12-30 18:45:00|12553|12552.1|12552.7|12551.8|12556.9|12556|12552.7|12551.8|220
1735584600000|2024-12-30 18:50:00|12552.8|12551.9|12553.2|12552.3|12554.5|12553.6|12550.4|12549.5|267
1735584900000|2024-12-30 18:55:00|12553.1|12552.2|12555.5|12554.6|12559.4|12558.5|12553.1|12552.2|264
1735585200000|2024-12-30 19:00:00|12555.6|12554.7|12554.8|12553.9|12557.7|12556.8|12554.7|12553.8|217
1735585500000|2024-12-30 19:05:00|12554.9|12554|12552.3|12551.4|12555.7|12554.8|12549.1|12548.2|261
1735585800000|2024-12-30 19:10:00|12552.6|12551.7|12549.7|12548.8|12553.2|12552.3|12548.6|12547.7|242
1735586100000|2024-12-30 19:15:00|12549.6|12548.7|12547.5|12546.6|12550.2|12549.3|12547.3|12546.4|177
1735586400000|2024-12-30 19:20:00|12547.6|12546.7|12551.3|12550.4|12552.1|12551.2|12547.1|12546.2|265
1735586700000|2024-12-30 19:25:00|12551|12550.1|12550.8|12549.9|12551.9|12551|12549.4|12548.5|228
1735587000000|2024-12-30 19:30:00|12550.7|12549.8|12551.9|12551|12554.3|12553.4|12550.7|12549.8|184
1735587300000|2024-12-30 19:35:00|12552|12551.1|12550.8|12549.9|12552.9|12552|12550.7|12549.8|222
1735587600000|2024-12-30 19:40:00|12551.1|12550.2|12550.4|12549.5|12551.5|12550.6|12550|12549.1|157
1735587900000|2024-12-30 19:45:00|12550.3|12549.4|12551.5|12550.6|12551.6|12550.7|12549.1|12548.2|224
1735588200000|2024-12-30 19:50:00|12551.1|12550.2|12549.1|12548.2|12551.3|12550.4|12547.1|12546.2|182
1735588500000|2024-12-30 19:55:00|12549|12548.1|12544.2|12543.3|12550.1|12549.2|12544.1|12543.2|261
1735588800000|2024-12-30 20:00:00|12544.3|12543.4|12544.4|12543.5|12545.5|12544.6|12541.7|12540.8|198
1735589100000|2024-12-30 20:05:00|12544.5|12543.6|12547.6|12546.7|12547.6|12546.7|12543.7|12542.8|174
1735589400000|2024-12-30 20:10:00|12547.5|12546.6|12550.3|12549.4|12550.8|12549.9|12547.5|12546.6|222
1735589700000|2024-12-30 20:15:00|12550.4|12549.5|12552.7|12551.8|12552.7|12551.8|12550.2|12549.3|143
1735590000000|2024-12-30 20:20:00|12552.4|12551.5|12553.4|12552.5|12554.2|12553.3|12551.4|12550.5|157
1735590300000|2024-12-30 20:25:00|12553.5|12552.6|12549.8|12548.9|12554.7|12553.8|12549.3|12548.4|302
1735590600000|2024-12-30 20:30:00|12550.1|12549.2|12550.5|12549.6|12551.2|12550.3|12549.3|12548.4|221
1735590900000|2024-12-30 20:35:00|12550.6|12549.7|12551.9|12551|12551.9|12551|12549.6|12548.7|135
1735591200000|2024-12-30 20:40:00|12552.1|12550.6|12551.7|12550.8|12552.6|12551.7|12551.2|12550.3|178
1735591500000|2024-12-30 20:45:00|12551.6|12550.7|12551.4|12550.5|12553.7|12552.8|12551.4|12550.5|167
1735591800000|2024-12-30 20:50:00|12551.5|12550.6|12549.3|12548.4|12551.6|12550.7|12548.7|12547.8|209
1735592100000|2024-12-30 20:55:00|12549.5|12548.6|12546.6|12545.7|12550.3|12549.4|12546.6|12545.7|254
1735592400000|2024-12-30 21:00:00|12546.7|12545.8|12548.7|12547.8|12548.9|12548|12545.6|12544.7|111
1735592700000|2024-12-30 21:05:00|12548.5|12547.6|12547.3|12546.4|12548.5|12547.6|12547.3|12546.4|59
1735593000000|2024-12-30 21:10:00|12547.2|12546.3|12548.3|12547.4|12548.8|12547.6|12547.2|12546.1|43
1735593300000|2024-12-30 21:15:00|12548.2|12547.3|12547.4|12546.5|12548.3|12547.4|12547.3|12546.4|42
1735593600000|2024-12-30 21:20:00|12547.3|12546.4|12548.8|12547.3|12548.9|12547.5|12547.2|12546.2|63
1735593900000|2024-12-30 21:25:00|12549|12547.5|12547.5|12546.6|12549|12547.7|12547.3|12546.4|67
1735594200000|2024-12-30 21:30:00|12547.4|12546.5|12547.6|12546.1|12548.2|12547.3|12546.9|12545.4|70
1735594500000|2024-12-30 21:35:00|12547.5|12546.7|12548.6|12547.7|12548.6|12547.7|12547.5|12546.5|62
1735594800000|2024-12-30 21:40:00|12548.7|12547.8|12551|12549.5|12551|12549.5|12548.6|12547.4|111
1735595100000|2024-12-30 21:45:00|12550.9|12549.4|12550|12548.5|12550.9|12549.4|12549.7|12547.8|79
1735595400000|2024-12-30 21:50:00|12550.6|12549.1|12550.9|12549.4|12551.1|12549.6|12550.6|12549.1|49
1735595700000|2024-12-30 21:55:00|12551.4|12549|12553.4|12541.5|12555.1|12550.2|12551.3|12541.5|126
1735596000000|2024-12-30 22:00:00|12550.9|12539|12548.7|12536.8|12550.9|12539|12548.7|12536.8|3
1735596600000|2024-12-30 22:10:00|12543.5|12531.6|12543.6|12531.7|12543.7|12531.8|12543|12531.1|49
1735596900000|2024-12-30 22:15:00|12552.4|12540.5|12552.4|12540.5|12555.5|12543.6|12548.6|12536.7|68
1735597200000|2024-12-30 22:20:00|12552.3|12540.4|12550.6|12538.7|12552.4|12540.5|12548.6|12536.7|64
1735597500000|2024-12-30 22:25:00|12550.7|12538.8|12550.7|12538.8|12552.7|12540.8|12545.8|12533.9|109
1735597800000|2024-12-30 22:30:00|12543.9|12532|12557.5|12545.6|12557.9|12546|12543.6|12531.7|46
1735598100000|2024-12-30 22:35:00|12557.4|12545.5|12550.4|12540.9|12557.9|12546|12550.3|12540.9|38
1735598400000|2024-12-30 22:40:00|12550.3|12541|12550.3|12541|12550.4|12541.4|12549.9|12540.9|32
1735598700000|2024-12-30 22:45:00|12550.2|12541.1|12550.5|12540.8|12550.8|12541.2|12550.1|12540.4|47
1735599000000|2024-12-30 22:50:00|12550.6|12540.7|12543.9|12532|12551|12540.7|12540.9|12529|32
1735599300000|2024-12-30 22:55:00|12543.8|12531.9|12544.8|12532.9|12544.9|12533|12543.3|12531.4|64
1735599600000|2024-12-30 23:00:00|12544.1|12532.2|12547.3|12543.7|12555|12543.9|12543.9|12532|280
1735599900000|2024-12-30 23:05:00|12546.8|12544.1|12542.8|12540.4|12546.8|12544.1|12542|12539.4|68
1735600200000|2024-12-30 23:10:00|12542.9|12540.5|12544.7|12542.1|12544.9|12542.5|12542.3|12540.1|71
1735600500000|2024-12-30 23:15:00|12545.3|12542.8|12544.5|12543|12546.3|12543.6|12543.6|12542|76
1735600800000|2024-12-30 23:20:00|12544.9|12542.8|12545.1|12543.6|12545.2|12543.7|12544.5|12542.8|27
1735601100000|2024-12-30 23:25:00|12545|12543.5|12546|12544.5|12546.4|12544.9|12544.9|12543.4|18
1735601400000|2024-12-30 23:30:00|12546.1|12544.6|12547.5|12546|12547.6|12546.1|12546.1|12544.6|25
1735601700000|2024-12-30 23:35:00|12547.6|12546.1|12548.2|12546.7|12548.4|12546.9|12547.6|12546.1|43
1735602000000|2024-12-30 23:40:00|12548.5|12547|12549.4|12547.9|12549.8|12548.2|12547.8|12546.3|32
1735602300000|2024-12-30 23:45:00|12549.5|12548|12548.9|12547.4|12549.7|12548.2|12548.4|12546.9|57
1735602600000|2024-12-30 23:50:00|12548.8|12547.3|12548|12546.5|12549|12547.5|12548|12546.5|23
1735602900000|2024-12-30 23:55:00|12548.1|12546.6|12549.1|12547.6|12549.3|12547.8|12548|12546.5|18
1735603200000|2024-12-31 00:00:00|12549|12547.5|12547.6|12546.1|12549.2|12547.7|12547|12545.5|44
1735603500000|2024-12-31 00:05:00|12547.5|12546|12547.5|12546|12548.2|12546.7|12547.1|12545.6|40
1735603800000|2024-12-31 00:10:00|12547.4|12545.9|12546.7|12545.8|12547.6|12546.2|12546.3|12545.4|36
1735604100000|2024-12-31 00:15:00|12546.5|12545.6|12546.6|12545.7|12547.6|12546.4|12546.5|12545.5|24
1735604400000|2024-12-31 00:20:00|12546.5|12545.6|12545|12544.1|12546.5|12545.6|12544.7|12543.7|54
1735604700000|2024-12-31 00:25:00|12544.9|12544|12545.5|12544.6|12545.8|12544.7|12544.9|12543.6|33
1735605000000|2024-12-31 00:30:00|12545.4|12544.5|12539.7|12538.8|12545.4|12544.5|12539.5|12538.1|123
1735605300000|2024-12-31 00:35:00|12539.9|12539|12538.7|12537.8|12540.5|12539.2|12538.6|12537.4|68
1735605600000|2024-12-31 00:40:00|12538.8|12537.9|12541.9|12540.4|12541.9|12540.4|12538.6|12537.4|84
1735605900000|2024-12-31 00:45:00|12541.8|12540.3|12543.3|12541.8|12543.3|12541.8|12541.2|12539.7|54
1735606200000|2024-12-31 00:50:00|12543.2|12541.7|12544|12542.5|12544.2|12542.7|12542.6|12541.1|54
1735606500000|2024-12-31 00:55:00|12544.1|12542.6|12547.5|12546.6|12547.6|12546.7|12544|12542.5|65
1735606800000|2024-12-31 01:00:00|12547.6|12546.7|12545.2|12544.3|12548|12547.1|12545.1|12544|96
1735607100000|2024-12-31 01:05:00|12545.1|12544.2|12547.4|12546.5|12547.6|12546.7|12544.9|12544|43
1735607400000|2024-12-31 01:10:00|12547.5|12546.6|12551.4|12550.5|12551.6|12550.7|12547.3|12546.4|94
1735607700000|2024-12-31 01:15:00|12551.1|12550.2|12553.9|12552.4|12555.4|12554.5|12551.1|12550.2|158
1735608000000|2024-12-31 01:20:00|12554|12552.5|12554.8|12553.9|12555.1|12554.2|12553.5|12552.3|86
1735608300000|2024-12-31 01:25:00|12554.7|12553.8|12556.8|12555.3|12557.9|12557|12554.3|12553.4|134
1735608600000|2024-12-31 01:30:00|12556.6|12555.1|12556.9|12555.4|12559.5|12558|12556.5|12555|232
1735608900000|2024-12-31 01:35:00|12556.8|12555.3|12554.9|12553.4|12557.1|12555.7|12553.6|12552.4|189
1735609200000|2024-12-31 01:40:00|12555|12553.5|12557.7|12556.2|12557.8|12556.3|12554.9|12553.4|158
1735609500000|2024-12-31 01:45:00|12557.6|12556.1|12558.9|12557.4|12559.1|12557.7|12556.5|12555|162
1735609800000|2024-12-31 01:50:00|12559|12557.5|12558.9|12557.4|12560.5|12559.4|12556.8|12555.3|223
1735610100000|2024-12-31 01:55:00|12559|12557.5|12558.7|12557.8|12559.8|12558.9|12557.2|12556.3|213
1735610400000|2024-12-31 02:00:00|12558.6|12557.7|12560.1|12559.2|12560.5|12559.6|12558.1|12557.2|119
1735610700000|2024-12-31 02:05:00|12560|12559.1|12556.8|12555.9|12560|12559.1|12556.8|12555.7|139
1735611000000|2024-12-31 02:10:00|12556.9|12556|12558.3|12557.4|12558.3|12557.4|12556.1|12555.2|95
1735611300000|2024-12-31 02:15:00|12558.4|12557.5|12556.4|12555.5|12559.2|12558.3|12556.3|12555.4|91
1735611600000|2024-12-31 02:20:00|12556.5|12555.6|12555.8|12554.9|12558.8|12557.9|12555.3|12554.4|79
1735611900000|2024-12-31 02:25:00|12555.7|12554.8|12557.1|12556.2|12557.8|12556.7|12555|12554.1|72
1735612200000|2024-12-31 02:30:00|12557|12556.1|12559|12558.1|12559.9|12559|12557|12556.1|98
1735612500000|2024-12-31 02:35:00|12558.9|12558|12557.5|12556.6|12559.1|12558.2|12557.4|12556.5|83
1735612800000|2024-12-31 02:40:00|12557.6|12556.7|12557.2|12556.3|12557.9|12556.7|12556.4|12555.5|73
1735613100000|2024-12-31 02:45:00|12557.3|12556.4|12556.6|12555.7|12557.8|12556.9|12555.7|12554.8|104
1735613400000|2024-12-31 02:50:00|12556.7|12555.8|12557.5|12556.6|12557.6|12556.7|12556.6|12555.7|80
1735613700000|2024-12-31 02:55:00|12557.2|12556.3|12557|12556.1|12557.6|12556.7|12555.4|12554.5|97
1735614000000|2024-12-31 03:00:00|12557.1|12556.2|12555.8|12554.9|12558.1|12557.2|12555.8|12554.9|84
1735614300000|2024-12-31 03:05:00|12556.1|12555.2|12552.5|12551.6|12556.1|12555.2|12552.5|12551.6|110
1735614600000|2024-12-31 03:10:00|12552.6|12551.7|12553.5|12552.6|12554.3|12553.4|12552.6|12551.4|89
1735614900000|2024-12-31 03:15:00|12553.4|12552.5|12554.8|12553.9|12555.6|12554.7|12553.4|12552.5|87
1735615200000|2024-12-31 03:20:00|12554.7|12553.8|12554.7|12553.8|12555.3|12554.4|12554.5|12553.5|91
1735615500000|2024-12-31 03:25:00|12555|12554.1|12554.9|12554|12555.4|12554.5|12554.6|12553.7|50
1735615800000|2024-12-31 03:30:00|12554.8|12553.9|12555.1|12554.2|12555.8|12554.9|12554.8|12553.9|47
1735616100000|2024-12-31 03:35:00|12555|12554.1|12555.5|12554.6|12555.7|12554.8|12554.4|12553.5|60
1735616400000|2024-12-31 03:40:00|12555.6|12554.7|12554.6|12553.7|12555.7|12554.8|12554.3|12553.1|47
1735616700000|2024-12-31 03:45:00|12554.5|12553.6|12552.5|12551.6|12554.8|12553.7|12552.3|12551.4|62
1735617000000|2024-12-31 03:50:00|12552.4|12551.5|12550.8|12549.9|12552.5|12551.6|12550.8|12549.9|39
1735617300000|2024-12-31 03:55:00|12551|12550.1|12552.2|12551.3|12554|12552.7|12551|12550.1|74
1735617600000|2024-12-31 04:00:00|12552.1|12551.2|12550.4|12549.5|12552.4|12551.5|12550.3|12549.2|48
1735617900000|2024-12-31 04:05:00|12550.8|12549.3|12550|12548.5|12550.9|12549.6|12549.6|12548.5|30
1735618200000|2024-12-31 04:10:00|12549.8|12548.9|12550.9|12549.4|12551.9|12550.4|12549.7|12548.5|64
1735618500000|2024-12-31 04:15:00|12551|12549.5|12549.4|12548.5|12551.1|12549.7|12549.4|12548.1|41
1735618800000|2024-12-31 04:20:00|12549.5|12548.6|12548.8|12547.9|12550.3|12549.4|12548.5|12547.6|73
1735619100000|2024-12-31 04:25:00|12549|12548.1|12547.2|12546.3|12549.3|12548.4|12547.1|12546.2|74
1735619400000|2024-12-31 04:30:00|12547.3|12546.4|12547.6|12546.1|12547.7|12546.5|12545.8|12544.9|57
1735619700000|2024-12-31 04:35:00|12547.3|12546.4|12548.7|12547.8|12549.8|12548.4|12547.3|12546.4|55
1735620000000|2024-12-31 04:40:00|12548.8|12547.9|12548.1|12547.2|12549.5|12548.6|12547.8|12546.9|64
1735620300000|2024-12-31 04:45:00|12547.7|12546.8|12547.4|12546.5|12547.7|12546.8|12546.9|12546|42
1735620600000|2024-12-31 04:50:00|12547.3|12546.4|12547.9|12546.4|12548.6|12547.1|12547.2|12546|65
1735620900000|2024-12-31 04:55:00|12547.5|12546.6|12546.1|12544.6|12547.6|12546.6|12545.9|12544.4|86
1735621200000|2024-12-31 05:00:00|12546.2|12544.7|12546.4|12545.5|12546.6|12545.5|12545|12544.1|75
1735621500000|2024-12-31 05:05:00|12546.5|12545.6|12549.1|12548.2|12549.4|12548.5|12546.4|12545.5|57
1735621800000|2024-12-31 05:10:00|12549|12548.1|12549.6|12548.7|12550|12549.1|12548.7|12547.7|52
1735622100000|2024-12-31 05:15:00|12549.5|12548.6|12548.9|12547.4|12550.1|12549.2|12548.9|12547.4|47
1735622400000|2024-12-31 05:20:00|12549|12547.5|12549.9|12549|12549.9|12549|12548.4|12547.1|44
1735622700000|2024-12-31 05:25:00|12549.8|12548.9|12550.3|12549.4|12550.4|12549.5|12549.8|12548.7|30
1735623000000|2024-12-31 05:30:00|12550.4|12549.5|12553.1|12552.2|12553.3|12552.4|12550.1|12549.2|68
1735623300000|2024-12-31 05:35:00|12553.2|12552.3|12554.2|12553.3|12554.5|12553.6|12552.2|12551.3|54
1735623600000|2024-12-31 05:40:00|12554.1|12553.2|12553.9|12552.4|12554.2|12553.3|12553.4|12552|42
1735623900000|2024-12-31 05:45:00|12554|12552.5|12553.6|12552.1|12554|12552.5|12552.7|12551.8|49
1735624200000|2024-12-31 05:50:00|12553.5|12552|12552.9|12551.4|12553.6|12552.4|12552.3|12551|66
1735624500000|2024-12-31 05:55:00|12552.8|12551.3|12551.4|12550.5|12552.9|12551.4|12548.3|12546.8|165
1735624800000|2024-12-31 06:00:00|12551.8|12550.9|12551.9|12551|12552.2|12551.3|12550.6|12549.6|88
1735625100000|2024-12-31 06:05:00|12551.8|12550.9|12551.7|12550.8|12552.1|12551.2|12550.6|12549.4|105
1735625400000|2024-12-31 06:10:00|12551.8|12550.9|12548.9|12548|12552.4|12551.2|12548.9|12547.9|84
1735625700000|2024-12-31 06:15:00|12548.8|12547.9|12549|12547.5|12550|12548.7|12547.8|12546.6|67
1735626000000|2024-12-31 06:20:00|12548.9|12547.4|12548.9|12548|12549.8|12548.3|12548.3|12547.3|77
1735626300000|2024-12-31 06:25:00|12548.5|12547.6|12548.1|12546.6|12549|12547.8|12547.3|12546.2|85
1735626600000|2024-12-31 06:30:00|12548|12546.5|12546.2|12544.7|12548.2|12546.7|12546|12544.5|141
1735626900000|2024-12-31 06:35:00|12546.1|12544.6|12546.6|12545.7|12546.7|12545.8|12545.3|12544.1|86
1735627200000|2024-12-31 06:40:00|12546.3|12545.4|12546.2|12544.7|12547.1|12546.2|12545.6|12544.7|144
1735627500000|2024-12-31 06:45:00|12546.3|12544.8|12546.7|12545.8|12546.7|12545.8|12542.1|12541.2|140
1735627800000|2024-12-31 06:50:00|12547.1|12545.6|12550.2|12548.7|12550.7|12549.2|12546.9|12545.5|133
1735628100000|2024-12-31 06:55:00|12550.5|12549|12548.8|12547.9|12551.9|12551|12548.8|12547.5|137
1735628400000|2024-12-31 07:00:00|12548.9|12548|12548.3|12547.4|12549.4|12548.3|12545.8|12544.9|155
1735628700000|2024-12-31 07:05:00|12548.5|12547.6|12549.6|12548.7|12549.7|12548.8|12546.3|12545.4|111
1735629000000|2024-12-31 07:10:00|12549.7|12548.8|12551|12550.1|12551.1|12550.2|12548|12547.1|125
1735629300000|2024-12-31 07:15:00|12550.9|12550|12553.3|12552.4|12554.6|12553.3|12550|12549.1|188
1735629600000|2024-12-31 07:20:00|12553.4|12552.5|12553.6|12552.7|12554.3|12553.4|12551.6|12550.7|159
1735629900000|2024-12-31 07:25:00|12553.5|12552.6|12554.8|12553.9|12555.2|12554.3|12552.9|12552|143
1735630200000|2024-12-31 07:30:00|12554.9|12554|12555.6|12554.7|12556.7|12555.8|12553.7|12552.8|185
1735630500000|2024-12-31 07:35:00|12555.7|12554.8|12556.5|12555.6|12558.5|12557.6|12555.7|12554.8|110
1735630800000|2024-12-31 07:40:00|12556.6|12555.7|12564.2|12563.3|12564.5|12563.6|12555|12554.1|204
1735631100000|2024-12-31 07:45:00|12564|12563.1|12562.8|12561.9|12566.1|12565.2|12562.2|12561.3|212
1735631400000|2024-12-31 07:50:00|12562.7|12561.8|12559.8|12558.9|12562.9|12562|12559.7|12558.7|129
1735631700000|2024-12-31 07:55:00|12559.9|12559|12562.2|12561.3|12562.3|12561.4|12557.6|12556.7|229
1735632000000|2024-12-31 08:00:00|12562.4|12561.5|12554.8|12553.9|12563.6|12562.7|12553.4|12552.5|374
1735632300000|2024-12-31 08:05:00|12555|12553.5|12555.8|12554.9|12556.1|12555.2|12552.4|12551.5|224
1735632600000|2024-12-31 08:10:00|12555.9|12555|12550.2|12549.3|12556|12555.1|12550.1|12549.2|233
1735632900000|2024-12-31 08:15:00|12550.5|12549.6|12550.5|12549.6|12552.2|12551.3|12546.7|12545.8|169
1735633200000|2024-12-31 08:20:00|12550.6|12549.7|12550.8|12549.9|12551.2|12550.3|12546.5|12545|236
1735633500000|2024-12-31 08:25:00|12550.9|12550|12548.6|12547.7|12552.1|12551.2|12546.9|12546|257
1735633800000|2024-12-31 08:30:00|12548.8|12547.9|12552.8|12551.9|12553.7|12552.8|12548.5|12547.6|321
1735634100000|2024-12-31 08:35:00|12552.7|12551.8|12557.3|12556.4|12557.4|12556.5|12551.7|12550.8|197
1735634400000|2024-12-31 08:40:00|12556.8|12555.9|12547.6|12546.7|12557|12556.1|12547.4|12546.4|236
1735634700000|2024-12-31 08:45:00|12547.7|12546.8|12545.9|12545|12548|12546.8|12542.8|12541.9|179
1735635000000|2024-12-31 08:50:00|12545.8|12544.9|12548.4|12547.5|12548.7|12547.8|12545.5|12544.6|172
1735635300000|2024-12-31 08:55:00|12548.5|12547.6|12554.4|12553.5|12555.2|12554.3|12548.5|12547.6|299
1735635600000|2024-12-31 09:00:00|12554.5|12553.6|12550.8|12549.9|12555.1|12554.1|12550.8|12549.9|180
1735635900000|2024-12-31 09:05:00|12551.2|12550.3|12548.5|12547.6|12551.4|12550.5|12547.2|12546.3|214
1735636200000|2024-12-31 09:10:00|12548.7|12547.8|12552.3|12551.4|12554.1|12552.8|12548.1|12547.2|258
1735636500000|2024-12-31 09:15:00|12552.1|12551.2|12551.9|12551|12552.3|12551.4|12549|12547.9|162
1735636800000|2024-12-31 09:20:00|12552|12551.1|12554.2|12552.7|12554.8|12553.9|12551.4|12550.4|165
1735637100000|2024-12-31 09:25:00|12554.3|12552.8|12553.9|12553|12554.4|12553.5|12552.5|12551.3|155
1735637400000|2024-12-31 09:30:00|12554|12553.1|12559.3|12558.4|12561.4|12560.3|12553.8|12552.9|215
1735637700000|2024-12-31 09:35:00|12559.8|12558.9|12563.1|12562.2|12563.5|12562.6|12559.6|12558.7|183
1735638000000|2024-12-31 09:40:00|12563.3|12562.4|12568.5|12567|12569.8|12568.9|12563.3|12562.4|286
1735638300000|2024-12-31 09:45:00|12568.4|12566.9|12563.8|12562.9|12569.4|12568.5|12562.6|12561.1|199
1735638600000|2024-12-31 09:50:00|12563.9|12563|12560.7|12559.8|12566|12565.1|12559.7|12558.8|185
1735638900000|2024-12-31 09:55:00|12560.8|12559.9|12555.4|12553.9|12561.9|12561|12554.9|12553.8|289
1735639200000|2024-12-31 10:00:00|12555.5|12554|12545.6|12544.1|12555.5|12554|12545.1|12544.1|344
1735639500000|2024-12-31 10:05:00|12544.9|12543.4|12543|12541.5|12547.1|12545.7|12539.1|12537.6|379
1735639800000|2024-12-31 10:10:00|12543.1|12541.6|12546|12545.1|12546.1|12545.2|12538.3|12537.4|296
1735640100000|2024-12-31 10:15:00|12545.6|12544.7|12540.6|12539.7|12545.7|12544.8|12540.6|12539.7|181
1735640400000|2024-12-31 10:20:00|12540.7|12539.8|12539.7|12538.8|12543|12542.1|12538.8|12537.8|237
1735640700000|2024-12-31 10:25:00|12540.1|12539.2|12535.8|12534.3|12540.9|12540|12533.4|12532.5|223
1735641000000|2024-12-31 10:30:00|12535.6|12534.1|12538.1|12537.2|12538.7|12537.8|12532.8|12531.9|308
1735641300000|2024-12-31 10:35:00|12538.6|12537.7|12541.3|12540.4|12541.7|12540.8|12537.7|12536.8|166
1735641600000|2024-12-31 10:40:00|12541.7|12540.8|12537.5|12536.6|12542.5|12541.6|12537.5|12536.6|185
1735641900000|2024-12-31 10:45:00|12537.6|12536.7|12538|12537.1|12539.7|12538.8|12535.6|12534.7|178
1735642200000|2024-12-31 10:50:00|12538.1|12537.2|12546.9|12546|12546.9|12546|12537.6|12536.7|318
1735642500000|2024-12-31 10:55:00|12547|12546.1|12551.7|12550.8|12553|12552.1|12547|12546.1|284
1735642800000|2024-12-31 11:00:00|12551.8|12550.9|12550.8|12549.9|12553|12552.1|12549.3|12548.4|222
1735643100000|2024-12-31 11:05:00|12550.7|12549.8|12548.3|12547.4|12551.6|12550.7|12547.1|12546.2|229
1735643400000|2024-12-31 11:10:00|12548.2|12547.3|12546.8|12545.9|12548.7|12547.8|12545|12543.7|230
1735643700000|2024-12-31 11:15:00|12546.7|12545.8|12546.8|12545.9|12548|12547.1|12543.6|12542.7|195
1735644000000|2024-12-31 11:20:00|12546.5|12545.6|12541|12540.1|12549|12548.1|12540.6|12539.7|199
1735644300000|2024-12-31 11:25:00|12541.2|12540.3|12541.7|12540.8|12543.9|12543|12541.1|12540.1|173
1735644600000|2024-12-31 11:30:00|12541.8|12540.9|12534.7|12533.8|12542.5|12541.6|12534.3|12533.4|213
1735644900000|2024-12-31 11:35:00|12535.1|12534.2|12536.6|12535.1|12536.7|12535.8|12533.8|12532.9|173
1735645200000|2024-12-31 11:40:00|12536.5|12535|12534.8|12533.3|12536.9|12535.9|12534.2|12532.7|200
1735645500000|2024-12-31 11:45:00|12534.9|12533.4|12537.6|12536.7|12538.6|12537.7|12534.5|12533|169
1735645800000|2024-12-31 11:50:00|12537.7|12536.8|12539.8|12538.9|12540.5|12539.6|12537.3|12536.4|179
1735646100000|2024-12-31 11:55:00|12539.9|12539|12539.8|12538.9|12541.7|12540.8|12538.9|12538|252
1735646400000|2024-12-31 12:00:00|12540|12539.1|12538.5|12537.6|12542.5|12541|12538.4|12537.4|299
1735646700000|2024-12-31 12:05:00|12538.7|12537.8|12535.4|12534.5|12538.8|12537.9|12531.7|12530.8|290
1735647000000|2024-12-31 12:10:00|12535.5|12534.6|12541.3|12540.4|12541.5|12540.6|12535.5|12534.6|296
1735647300000|2024-12-31 12:15:00|12541.4|12540.5|12546.8|12545.9|12547.7|12546.8|12540.9|12540|276
1735647600000|2024-12-31 12:20:00|12546.7|12545.8|12547.5|12546.6|12550.8|12549.9|12546.6|12545.7|186
1735647900000|2024-12-31 12:25:00|12548.4|12547.5|12540.3|12539.4|12548.4|12547.5|12540.2|12539.3|222
1735648200000|2024-12-31 12:30:00|12540.1|12538.6|12534.8|12533.9|12541.1|12540.2|12532.8|12531.9|322
1735648500000|2024-12-31 12:35:00|12534.7|12533.8|12534.7|12533.8|12537.4|12536.5|12533|12532.1|208
1735648800000|2024-12-31 12:40:00|12534.9|12534|12541.6|12540.1|12542.2|12540.9|12532.2|12531.3|243
1735649100000|2024-12-31 12:45:00|12541.5|12540|12536.7|12535.8|12544.3|12543.2|12536.7|12535.8|300
1735649400000|2024-12-31 12:50:00|12536.8|12535.9|12535.5|12534.6|12536.8|12535.9|12531.9|12530.7|197
1735649700000|2024-12-31 12:55:00|12535.6|12534.7|12532|12530.5|12537.5|12536.6|12530|12529.1|468
1735650000000|2024-12-31 13:00:00|12532.1|12530.6|12530.6|12529.7|12536|12535.1|12526.7|12525.2|441
1735650300000|2024-12-31 13:05:00|12530|12529.1|12529.8|12528.9|12531.1|12530.2|12526.3|12525.4|371
1735650600000|2024-12-31 13:10:00|12529.9|12529|12532.4|12531.5|12535|12534.1|12526.5|12525.6|303
1735650900000|2024-12-31 13:15:00|12532.5|12531.6|12530.4|12529.5|12534.9|12534|12528.3|12527.3|267
1735651200000|2024-12-31 13:20:00|12530|12529.1|12533|12532.1|12535.4|12533.9|12529.8|12528.9|398
1735651500000|2024-12-31 13:25:00|12532.8|12531.9|12533.6|12532.7|12536.1|12535.2|12530|12529.1|332
1735651800000|2024-12-31 13:30:00|12533.5|12532.6|12533.6|12532.7|12538.8|12537.9|12532.8|12531.9|343
1735652100000|2024-12-31 13:35:00|12533.5|12532.6|12533.6|12532.7|12536.2|12535.3|12532.5|12531.4|322
1735652400000|2024-12-31 13:40:00|12533.5|12532.6|12529.2|12527.7|12536.5|12535.6|12529|12527.7|351
1735652700000|2024-12-31 13:45:00|12529.1|12527.6|12522.3|12521.4|12529.2|12527.7|12520.8|12519.9|473
1735653000000|2024-12-31 13:50:00|12522.2|12521.3|12523.7|12522.8|12525|12524.1|12520.8|12519.9|374
1735653300000|2024-12-31 13:55:00|12523.8|12522.9|12529.5|12528.6|12529.6|12528.7|12522.6|12521.7|270
1735653600000|2024-12-31 14:00:00|12529.7|12528.8|12526.8|12525.9|12531.7|12530.8|12526.1|12524.8|331
1735653900000|2024-12-31 14:05:00|12526.6|12525.7|12527|12526.1|12532.1|12531.2|12522.6|12521.7|548
1735654200000|2024-12-31 14:10:00|12526.3|12525.4|12536.1|12535.2|12538.5|12537.6|12524.8|12523.9|513
1735654500000|2024-12-31 14:15:00|12536|12535.1|12533|12532.1|12536.1|12535.2|12531.4|12530.3|339
1735654800000|2024-12-31 14:20:00|12533.1|12532.2|12529.2|12528.3|12533.9|12533|12528.8|12527.9|275
1735655100000|2024-12-31 14:25:00|12529|12528.1|12529.6|12528.7|12531.6|12530.7|12528|12527.1|266
1735655400000|2024-12-31 14:30:00|12529.5|12528.6|12529.9|12529|12532|12530.5|12523.2|12522.3|517
1735655700000|2024-12-31 14:35:00|12530.1|12529.2|12534.7|12533.2|12537.2|12536.3|12529.3|12527.8|454
1735656000000|2024-12-31 14:40:00|12534.5|12533|12526.8|12525.9|12534.7|12533.2|12526.1|12525.2|473
1735656300000|2024-12-31 14:45:00|12527.1|12526.2|12526.5|12525.6|12532.6|12531.7|12526.3|12525.4|466
1735656600000|2024-12-31 14:50:00|12526.7|12525.8|12528.3|12527.4|12532|12531.1|12526.5|12525.3|492
1735656900000|2024-12-31 14:55:00|12528.4|12527.5|12528.2|12527.3|12533.8|12532.9|12527.8|12526.9|617
1735657200000|2024-12-31 15:00:00|12528.1|12527.2|12527.4|12525.9|12530|12529.1|12523.1|12522|686
1735657500000|2024-12-31 15:05:00|12527.2|12525.7|12538.6|12537.7|12538.6|12537.7|12524|12523.1|632
1735657800000|2024-12-31 15:10:00|12538.5|12537.6|12550.6|12549.1|12555.1|12554.2|12538.2|12537.3|707
1735658100000|2024-12-31 15:15:00|12550.5|12549|12543.7|12542.8|12552|12551|12543.4|12542.5|489
1735658400000|2024-12-31 15:20:00|12543.8|12542.9|12545.9|12545|12547.9|12546.8|12540.8|12539.4|419
1735658700000|2024-12-31 15:25:00|12546.2|12544.7|12544.7|12543.2|12546.7|12545.5|12539.7|12538.4|459
1735659000000|2024-12-31 15:30:00|12544.3|12542.8|12537.9|12536.4|12549.4|12548.3|12537.8|12536.3|499
1735659300000|2024-12-31 15:35:00|12537.3|12535.8|12540.4|12538.9|12542.9|12541.4|12534.2|12533.3|482
1735659600000|2024-12-31 15:40:00|12540.3|12538.8|12535.8|12534.3|12544.7|12543.2|12535.3|12533.8|440
1735659900000|2024-12-31 15:45:00|12536|12534.5|12529.9|12529|12537.6|12536.4|12529.6|12528.6|533
1735660200000|2024-12-31 15:50:00|12530.1|12529.2|12527.6|12526.7|12533.7|12532.3|12522.8|12521.3|856
1735660500000|2024-12-31 15:55:00|12527.8|12526.9|12528.4|12527.5|12531.2|12530.3|12519.6|12518.7|919
1735660800000|2024-12-31 16:00:00|12528.5|12527.6|12518.9|12518|12533.9|12533|12518.2|12517.3|891
1735661100000|2024-12-31 16:05:00|12519.1|12518.2|12519.5|12518.6|12522|12520.8|12513|12512.1|524
1735661400000|2024-12-31 16:10:00|12519.6|12518.7|12521.4|12520.5|12522.2|12521|12517.7|12516.4|395
1735661700000|2024-12-31 16:15:00|12521.3|12520.4|12524.5|12523|12529.1|12527.6|12520.5|12519|473
1735662000000|2024-12-31 16:20:00|12524.4|12522.9|12522.6|12521.1|12526.3|12524.8|12520.3|12518.8|382
1735662300000|2024-12-31 16:25:00|12522.8|12521.3|12519.9|12518.4|12523.7|12522.2|12517.9|12516.6|310
1735662600000|2024-12-31 16:30:00|12519.8|12518.3|12524.5|12523.6|12526.2|12524.8|12517.7|12516.8|406
1735662900000|2024-12-31 16:35:00|12524.6|12523.7|12520.6|12519.7|12525|12524.1|12517.4|12516.4|281
1735663200000|2024-12-31 16:40:00|12520.5|12519.6|12519.9|12519|12521.7|12520.8|12515.4|12514.5|377
1735663500000|2024-12-31 16:45:00|12520|12519.1|12522.5|12521.6|12523|12521.9|12518.6|12517.7|290
1735663800000|2024-12-31 16:50:00|12523|12521.5|12521.8|12520.3|12526.2|12524.9|12519.7|12518.8|297
1735664100000|2024-12-31 16:55:00|12521.6|12520.7|12520.6|12519.7|12524.5|12523.4|12520.1|12519.1|360
1735664400000|2024-12-31 17:00:00|12520.7|12519.8|12516.2|12515.3|12520.9|12520|12511.7|12510.6|433
1735664700000|2024-12-31 17:05:00|12516.3|12514.8|12519.6|12518.7|12520.8|12519.9|12515.8|12514.8|358
1735665000000|2024-12-31 17:10:00|12519.4|12518.5|12516.2|12515.3|12519.4|12518.5|12513.6|12512.7|318
1735665300000|2024-12-31 17:15:00|12516.1|12515.2|12516.3|12515.4|12517|12516.1|12513|12512.1|196
1735665600000|2024-12-31 17:20:00|12516.5|12515.6|12514.8|12513.9|12517.7|12516.8|12512|12511.1|271
1735665900000|2024-12-31 17:25:00|12514.9|12514|12508.8|12507.9|12516|12515.1|12507.9|12507|319
1735666200000|2024-12-31 17:30:00|12508.7|12507.8|12510.4|12508.9|12513|12511.7|12506.3|12504.8|378
1735666500000|2024-12-31 17:35:00|12510.2|12508.7|12512.7|12511.8|12515.1|12513.8|12509.9|12508.6|380
1735666800000|2024-12-31 17:40:00|12512.8|12511.9|12514.9|12514|12516.9|12516|12510|12509.1|373
1735667100000|2024-12-31 17:45:00|12515|12514.1|12513.2|12512.3|12515.8|12514.9|12513|12512|267
1735667400000|2024-12-31 17:50:00|12513.1|12512.2|12522.1|12521.2|12522.4|12521.2|12513|12512.1|324
1735667700000|2024-12-31 17:55:00|12522.2|12521.3|12519.6|12518.7|12524.2|12523.3|12517.9|12517|592
1735668000000|2024-12-31 18:00:00|12519|12518.1|12516|12515.1|12519.5|12518.6|12514.4|12513.5|588
1735668300000|2024-12-31 18:05:00|12515.9|12515|12513.2|12511.7|12517.9|12517|12512.3|12511.2|308
1735668600000|2024-12-31 18:10:00|12513.1|12511.6|12511.5|12510.6|12513.1|12511.7|12510|12509.1|273
1735668900000|2024-12-31 18:15:00|12511.4|12510.5|12513|12512.1|12514.1|12513.2|12510.4|12509.5|226
1735669200000|2024-12-31 18:20:00|12512.9|12512|12519.2|12517.7|12519.9|12518.7|12511.8|12510.9|247
1735669500000|2024-12-31 18:25:00|12519.1|12517.6|12510.9|12510|12519.2|12517.7|12510|12508.9|311
1735669800000|2024-12-31 18:30:00|12511|12510.1|12508|12507.1|12511.2|12510.3|12507|12506.1|233
1735670100000|2024-12-31 18:35:00|12508.1|12507.2|12507.2|12506.3|12509.6|12508.7|12506.2|12505.3|172
1735670400000|2024-12-31 18:40:00|12507.1|12506.2|12513.2|12512.3|12513.2|12512.3|12507.1|12506.2|149
1735670700000|2024-12-31 18:45:00|12513.1|12512.2|12512.8|12511.9|12513.6|12512.7|12511.3|12510.4|135
1735671000000|2024-12-31 18:50:00|12512.7|12511.8|12511.9|12511|12514.6|12513.7|12511.6|12510.2|193
1735671300000|2024-12-31 18:55:00|12512|12511.1|12510.9|12510|12515.2|12514.3|12510.9|12510|208
1735671600000|2024-12-31 19:00:00|12510.8|12509.9|12509.9|12509|12510.8|12509.9|12506.2|12505.3|180
1735671900000|2024-12-31 19:05:00|12510|12509.1|12515.4|12514.5|12516|12515.1|12509.9|12509|176
1735672200000|2024-12-31 19:10:00|12515.2|12514.3|12519.7|12518.8|12520.4|12519.5|12515.2|12514.3|197
1735672500000|2024-12-31 19:15:00|12519.8|12518.9|12516.1|12515.2|12521.2|12520.3|12516.1|12515.2|225
1735672800000|2024-12-31 19:20:00|12516.2|12515.3|12517.9|12517|12518.2|12517.3|12514.9|12514|220
1735673100000|2024-12-31 19:25:00|12518|12517.1|12516.9|12516|12518.4|12517.5|12516.5|12515.6|168
1735673400000|2024-12-31 19:30:00|12516.7|12515.8|12512.8|12511.9|12516.7|12515.8|12512.4|12511.5|258
1735673700000|2024-12-31 19:35:00|12512.9|12512|12512.2|12511.3|12514.3|12513.4|12511.7|12510.8|146
1735674000000|2024-12-31 19:40:00|12512.4|12511.5|12511.3|12510.4|12512.4|12511.5|12509.3|12508.4|171
1735674300000|2024-12-31 19:45:00|12511.9|12511|12508|12507.1|12512.1|12511.2|12507|12506.1|194
1735674600000|2024-12-31 19:50:00|12508.1|12507.2|12512|12511.1|12513.6|12512.7|12508|12507.1|149
1735674900000|2024-12-31 19:55:00|12511.9|12511|12510.3|12509.4|12512.1|12511.2|12509.3|12508.4|254
1735675200000|2024-12-31 20:00:00|12510.2|12509.3|12514.2|12513.3|12514.5|12513.6|12510.1|12509.2|214
1735675500000|2024-12-31 20:05:00|12514.5|12513.6|12521.9|12521|12522.4|12521.5|12514.3|12513.4|224
1735675800000|2024-12-31 20:10:00|12521.8|12520.9|12519|12518.1|12522|12521.1|12517.8|12516.6|162
1735676100000|2024-12-31 20:15:00|12519.1|12518.2|12522.2|12521.3|12522.5|12521.4|12518.9|12518|167
1735676400000|2024-12-31 20:20:00|12522.9|12522|12524.7|12523.8|12525.5|12524.6|12521.9|12521|244
1735676700000|2024-12-31 20:25:00|12524.6|12523.7|12525.7|12524.2|12528.3|12527.1|12524.6|12523.7|224
1735677000000|2024-12-31 20:30:00|12525.6|12524.1|12522.8|12521.3|12525.6|12524.1|12522.4|12520.9|212
1735677300000|2024-12-31 20:35:00|12522.9|12521.4|12520.7|12519.2|12523.2|12522.1|12520.3|12518.9|180
1735677600000|2024-12-31 20:40:00|12520.6|12519.1|12521|12520.1|12521.6|12520.7|12519.4|12518.4|159
1735677900000|2024-12-31 20:45:00|12520.9|12520|12523|12522.1|12523.1|12522.2|12519.9|12519|140
1735678200000|2024-12-31 20:50:00|12522.7|12521.8|12520.2|12519.3|12523.1|12522.2|12520.2|12519.3|262
1735678500000|2024-12-31 20:55:00|12519.7|12518.8|12519.9|12519|12521.1|12520.2|12518.2|12517.3|188
1735678800000|2024-12-31 21:00:00|12520|12519.1|12520|12519.1|12522.3|12521.4|12519.6|12518.6|114
1735679100000|2024-12-31 21:05:00|12520.1|12519.2|12520.9|12519.4|12521.5|12520.3|12519.4|12518.5|179
1735679400000|2024-12-31 21:10:00|12520.6|12519.1|12520.8|12519.3|12520.9|12519.4|12520.2|12518.7|111
1735679700000|2024-12-31 21:15:00|12520.7|12519.2|12520.3|12518.8|12521|12519.5|12520.2|12518.7|118
1735680000000|2024-12-31 21:20:00|12520.2|12518.7|12518.8|12517.3|12520.5|12519|12517.6|12516.1|186
1735680300000|2024-12-31 21:25:00|12518.9|12517.4|12518.4|12516.9|12519.2|12517.7|12518.3|12516.8|155
1735680600000|2024-12-31 21:30:00|12518.5|12517|12519.1|12517.6|12519.1|12517.6|12518.1|12516.6|55
1735680900000|2024-12-31 21:35:00|12519.2|12517.7|12519|12517.5|12519.5|12518|12518.4|12516.9|71
1735681200000|2024-12-31 21:40:00|12519.2|12517.7|12518.1|12516.6|12519.3|12517.8|12517.8|12516.3|82
1735681500000|2024-12-31 21:45:00|12518.2|12516.7|12515.8|12514.3|12518.3|12516.8|12515.7|12514.2|183
1735681800000|2024-12-31 21:50:00|12515.5|12514|12515.2|12513.7|12515.9|12514.4|12515.1|12513.6|157
1735682100000|2024-12-31 21:55:00|12515.6|12513.2|12523.6|12511.7|12524|12513.6|12513.6|12506.1|302
1735764300000|2025-01-01 20:45:00|12526.5|12505.5|12526.5|12505.5|12526.5|12505.5|12526.5|12505.5|1
1735765200000|2025-01-01 21:00:00|12526.2|12505.2|12526.2|12505.2|12527.2|12506.2|12526.2|12505.2|5
1735765800000|2025-01-01 21:10:00|12526.6|12505.6|12526.2|12505.2|12526.6|12505.6|12522.5|12503.3|10
1735766400000|2025-01-01 21:20:00|12527.1|12506.1|12525|12506.2|12529.3|12508.3|12525|12505.6|6
1735767000000|2025-01-01 21:30:00|12527.2|12506.2|12529.3|12508.3|12529.3|12508.3|12527.2|12506.2|6
1735767300000|2025-01-01 21:35:00|12529.4|12508.4|12526.8|12505.8|12529.4|12508.4|12526.8|12505.8|3
1735767600000|2025-01-01 21:40:00|12524.7|12503.7|12531.3|12510.3|12531.3|12510.3|12524.5|12503.5|33
1735767900000|2025-01-01 21:45:00|12529.3|12508.3|12529.2|12508.2|12531.2|12510.2|12526|12505|27
1735768200000|2025-01-01 21:50:00|12535.2|12514.2|12529.2|12508.2|12535.2|12514.2|12527|12506|18
1735768500000|2025-01-01 21:55:00|12529.7|12507.8|12531.4|12509.5|12531.7|12509.8|12527.6|12505.7|26
1735768800000|2025-01-01 22:00:00|12527.1|12505.2|12517.6|12505.7|12531.5|12510.6|12517.4|12505.2|12
1735769100000|2025-01-01 22:05:00|12516.9|12505|12519.1|12507.2|12519.6|12507.7|12516.9|12505|37
1735769400000|2025-01-01 22:10:00|12519.2|12507.3|12520|12508.1|12520.4|12508.5|12518.9|12507|23
1735769700000|2025-01-01 22:15:00|12518.9|12507|12520.4|12508.5|12521|12509.1|12517|12505.1|58
1735770000000|2025-01-01 22:20:00|12520.5|12508.6|12520.7|12508.8|12522.1|12510.2|12520.4|12508.5|12
1735770300000|2025-01-01 22:25:00|12520.4|12508.5|12520.5|12508.6|12520.7|12508.8|12520.4|12508.5|12
1735770600000|2025-01-01 22:30:00|12521.8|12509.9|12520.6|12508.7|12522|12510.1|12520.4|12508.5|60
1735770900000|2025-01-01 22:35:00|12520.8|12508.9|12520.3|12508.4|12520.8|12508.9|12520.1|12508.2|40
1735771200000|2025-01-01 22:40:00|12520.4|12508.5|12521.3|12509.4|12521.4|12510.2|12519.9|12508.5|59
1735771500000|2025-01-01 22:45:00|12518.4|12511|12518.7|12510.6|12519|12511.1|12518.3|12510.5|42
1735771800000|2025-01-01 22:50:00|12518.8|12510.7|12518.6|12510.7|12519|12511.2|12518.6|12510.3|77
1735772100000|2025-01-01 22:55:00|12518.7|12510.6|12520.5|12510.9|12521.3|12512.1|12518.7|12510.2|132
1735772400000|2025-01-01 23:00:00|12521.9|12510|12515.7|12510.3|12521.9|12510.4|12511|12504.3|212
1735772700000|2025-01-01 23:05:00|12515.2|12510.7|12515.4|12511.8|12517|12513|12514.2|12510.1|54
1735773000000|2025-01-01 23:10:00|12516|12512.2|12515.7|12512.4|12516.1|12512.5|12513.9|12510.7|99
1735773300000|2025-01-01 23:15:00|12515.9|12512.5|12515.4|12513.9|12516.2|12514.1|12514.5|12512|140
1735773600000|2025-01-01 23:20:00|12515.5|12513.3|12515.6|12513.5|12516.6|12514.6|12514|12512.3|94
1735773900000|2025-01-01 23:25:00|12515.2|12513.7|12515.5|12514|12516.3|12514.7|12514.9|12513.2|72
1735774200000|2025-01-01 23:30:00|12515.8|12514.3|12513.4|12511.9|12516.1|12514.6|12512|12510.5|127
1735774500000|2025-01-01 23:35:00|12513.3|12511.8|12514.1|12512.6|12514.1|12512.6|12511.9|12510.4|102
1735774800000|2025-01-01 23:40:00|12514|12512.5|12514.3|12512.8|12514.8|12513.3|12513.3|12511.8|62
1735775100000|2025-01-01 23:45:00|12514.5|12513|12516.1|12514.6|12516.4|12514.9|12514.3|12512.8|87
1735775400000|2025-01-01 23:50:00|12516.3|12514.8|12515.1|12513.6|12516.4|12514.9|12514.4|12512.9|138
1735775700000|2025-01-01 23:55:00|12515.2|12513.7|12520.3|12518.8|12520.7|12519.2|12514.7|12513.2|196
1735776000000|2025-01-02 00:00:00|12520.4|12518.9|12515.9|12515|12521.6|12520.1|12515|12514.1|127
1735776300000|2025-01-02 00:05:00|12515.8|12514.9|12516.7|12515.2|12516.7|12515.6|12515.1|12514.2|123
1735776600000|2025-01-02 00:10:00|12516.6|12515.1|12514|12512.5|12516.6|12515.1|12513.4|12511.9|71
1735776900000|2025-01-02 00:15:00|12514.1|12512.6|12513.2|12511.7|12514.1|12512.6|12511.8|12510.5|108
1735777200000|2025-01-02 00:20:00|12513.3|12511.8|12515.2|12513.7|12516.1|12514.6|12512.2|12510.7|145
1735777500000|2025-01-02 00:25:00|12515.1|12513.6|12514.4|12512.9|12516.2|12514.7|12514|12512.5|75
1735777800000|2025-01-02 00:30:00|12514.3|12512.8|12511.4|12509.9|12514.3|12512.8|12510.3|12508.8|102
1735778100000|2025-01-02 00:35:00|12511.9|12510.4|12514|12512.5|12514.1|12513|12511.2|12509.7|73
1735778400000|2025-01-02 00:40:00|12514.1|12512.6|12515.1|12513.6|12516.3|12514.8|12513.1|12511.6|103
1735778700000|2025-01-02 00:45:00|12515.3|12513.8|12516.6|12515.1|12516.9|12515.4|12515.3|12513.8|105
1735779000000|2025-01-02 00:50:00|12516.5|12515|12519.2|12518.3|12519.9|12519|12516.5|12515|135
1735779300000|2025-01-02 00:55:00|12519.5|12518.6|12517|12516.1|12520.6|12519.7|12516.8|12515.9|156
1735779600000|2025-01-02 01:00:00|12517.1|12516.2|12517.1|12516.2|12519.1|12518.1|12513.7|12512.2|301
1735779900000|2025-01-02 01:05:00|12517|12516.1|12514.9|12514|12517.8|12516.9|12514|12513.1|173
1735780200000|2025-01-02 01:10:00|12514.8|12513.9|12515.3|12514.4|12516.4|12515|12512.7|12511.2|170
1735780500000|2025-01-02 01:15:00|12515.2|12514.3|12513.9|12512.4|12516.7|12515.8|12512.6|12511.3|217
1735780800000|2025-01-02 01:20:00|12514|12512.5|12518.8|12517.3|12518.8|12517.3|12513.9|12512.4|288
1735781100000|2025-01-02 01:25:00|12518.9|12518|12516.9|12515.4|12519.7|12518.2|12516.8|12515.3|227
1735781400000|2025-01-02 01:30:00|12516.6|12515.7|12515.2|12513.7|12517.1|12515.9|12514.1|12512.7|234
1735781700000|2025-01-02 01:35:00|12515.3|12513.8|12519.8|12518.3|12520.5|12519|12515|12513.5|256
1735782000000|2025-01-02 01:40:00|12519.9|12518.4|12520.8|12519.3|12523.3|12521.9|12519.9|12518.4|183
1735782300000|2025-01-02 01:45:00|12520.7|12519.2|12520.8|12519.3|12521.5|12520|12519.4|12517.9|167
1735782600000|2025-01-02 01:50:00|12520.7|12519.2|12521|12519.5|12522.3|12520.8|12519.8|12518.3|202
1735782900000|2025-01-02 01:55:00|12520.8|12519.3|12520.9|12519.4|12521.8|12520.3|12520.6|12519.1|149
1735783200000|2025-01-02 02:00:00|12521|12519.5|12522.7|12521.8|12523.2|12521.9|12520.9|12519.4|110
1735783500000|2025-01-02 02:05:00|12522.6|12521.7|12523.3|12522.4|12523.8|12522.9|12522.4|12521.5|93
1735783800000|2025-01-02 02:10:00|12523.4|12522.5|12522.8|12521.9|12525.3|12524.4|12522.2|12521.3|108
1735784100000|2025-01-02 02:15:00|12522.7|12521.8|12523.6|12522.7|12524|12523.1|12521.9|12521|85
1735784400000|2025-01-02 02:20:00|12523.5|12522.6|12523.7|12522.8|12524|12523.1|12522.9|12522|112
1735784700000|2025-01-02 02:25:00|12523.5|12522.6|12525.3|12524.4|12525.6|12524.7|12523.5|12522.6|63
1735785000000|2025-01-02 02:30:00|12525.1|12524.2|12525.1|12524.2|12525.8|12524.9|12524.4|12523.5|105
1735785300000|2025-01-02 02:35:00|12525|12524.1|12527.1|12525.6|12527.1|12526|12523.9|12522.7|125
1735785600000|2025-01-02 02:40:00|12527.4|12525.9|12527.9|12526.4|12528|12526.9|12526.6|12525.1|139
1735785900000|2025-01-02 02:45:00|12527.8|12526.3|12531.9|12530.4|12532.1|12530.8|12527.4|12525.9|178
1735786200000|2025-01-02 02:50:00|12531.8|12530.3|12531.5|12530|12533.2|12531.9|12531.5|12530|125
1735786500000|2025-01-02 02:55:00|12531.6|12530.1|12533.9|12533|12534.2|12533.2|12531.6|12530.1|118
1735786800000|2025-01-02 03:00:00|12534.1|12533.2|12535.3|12533.8|12535.4|12534.3|12533.2|12532.3|142
1735787100000|2025-01-02 03:05:00|12535.4|12533.9|12535.5|12534|12535.8|12534.4|12534.6|12533.1|78
1735787400000|2025-01-02 03:10:00|12535.8|12534.3|12533|12531.5|12535.9|12534.4|12532.3|12530.8|113
1735787700000|2025-01-02 03:15:00|12533.4|12531.9|12532.5|12531|12533.5|12532|12531.3|12529.8|117
1735788000000|2025-01-02 03:20:00|12532.4|12530.9|12533.9|12533|12534|12533.1|12531.9|12530.9|54
1735788300000|2025-01-02 03:25:00|12533.8|12532.9|12532.7|12531.8|12534|12533.1|12532.5|12531.6|44
1735788600000|2025-01-02 03:30:00|12532.8|12531.9|12536.4|12534.9|12537|12535.5|12532.7|12531.8|85
1735788900000|2025-01-02 03:35:00|12536.3|12534.8|12535.4|12534.5|12537.1|12535.6|12534.2|12533.3|86
1735789200000|2025-01-02 03:40:00|12535.3|12534.4|12536.9|12536|12537.4|12536.2|12534.5|12533.6|99
1735789500000|2025-01-02 03:45:00|12536.8|12535.9|12534.9|12534|12537.1|12536.1|12534.9|12534|73
1735789800000|2025-01-02 03:50:00|12535|12534.1|12535|12534.1|12535|12534.1|12534|12533.1|43
1735790100000|2025-01-02 03:55:00|12535.1|12534.2|12537|12536.1|12537.1|12536.2|12534.7|12533.8|70
1735790400000|2025-01-02 04:00:00|12537.2|12536.3|12537.2|12536.3|12538.6|12537.3|12537.1|12535.9|70
1735790700000|2025-01-02 04:05:00|12537.6|12536.7|12539.8|12538.9|12540|12539.1|12537|12536.1|66
1735791000000|2025-01-02 04:10:00|12539.7|12538.8|12540.5|12539|12541.4|12539.9|12539.3|12538.4|112
1735791300000|2025-01-02 04:15:00|12540.4|12538.9|12540.2|12538.7|12541|12540.1|12540|12538.6|76
1735791600000|2025-01-02 04:20:00|12540.4|12538.9|12539.2|12538.3|12540.5|12539|12537.4|12536.5|120
1735791900000|2025-01-02 04:25:00|12539.1|12538.2|12537.8|12536.9|12539.5|12538.3|12537.8|12536.3|72
1735792200000|2025-01-02 04:30:00|12537.9|12537|12537.2|12536.3|12538.9|12537.8|12536.8|12535.9|68
1735792500000|2025-01-02 04:35:00|12537.5|12536|12533.6|12532.7|12537.5|12536|12533.4|12532.5|50
1735792800000|2025-01-02 04:40:00|12533.7|12532.8|12533.1|12532.2|12534|12533|12532.7|12531.7|54
1735793100000|2025-01-02 04:45:00|12533|12532.1|12533.7|12532.8|12533.7|12532.8|12532|12531.1|49
1735793400000|2025-01-02 04:50:00|12533.8|12532.9|12534.7|12533.8|12534.9|12534|12533.8|12532.9|35
1735793700000|2025-01-02 04:55:00|12534.8|12533.9|12535|12534.1|12535.6|12534.7|12533.9|12533|62
1735794000000|2025-01-02 05:00:00|12535.1|12534.2|12535|12534.1|12536.4|12535.5|12534.9|12534|79
1735794300000|2025-01-02 05:05:00|12534.9|12534|12530.8|12529.9|12534.9|12534|12530.8|12529.9|101
1735794600000|2025-01-02 05:10:00|12531.2|12530.3|12531|12530.1|12532.1|12531.2|12530.8|12529.8|86
1735794900000|2025-01-02 05:15:00|12531.1|12530.2|12531.9|12531|12532.1|12531.1|12530|12529.1|49
1735795200000|2025-01-02 05:20:00|12532.1|12531.2|12532.4|12531.5|12533|12531.7|12531.5|12530.5|62
1735795500000|2025-01-02 05:25:00|12532.6|12531.7|12532.7|12531.8|12532.7|12531.8|12531.1|12530.2|52
1735795800000|2025-01-02 05:30:00|12532.9|12532|12531|12530.1|12533|12532.1|12530.7|12529.8|58
1735796100000|2025-01-02 05:35:00|12531.1|12530.2|12531.7|12530.8|12532.7|12531.8|12530.7|12529.8|44
1735796400000|2025-01-02 05:40:00|12531.8|12530.9|12531.8|12530.9|12532.8|12531.9|12531.7|12530.8|50
1735796700000|2025-01-02 05:45:00|12532|12531.1|12532.7|12531.8|12532.7|12531.8|12531.7|12530.6|37
1735797000000|2025-01-02 05:50:00|12532.9|12532|12533.4|12532.5|12533.6|12532.7|12531.9|12531|73
1735797300000|2025-01-02 05:55:00|12533.3|12532.4|12532.9|12532|12533.7|12532.8|12532.6|12531.7|90
1735797600000|2025-01-02 06:00:00|12532.8|12531.9|12532.8|12531.9|12533.6|12532.7|12530.7|12529.8|148
1735797900000|2025-01-02 06:05:00|12532.7|12531.8|12531.7|12530.2|12533.4|12532|12531.1|12529.9|119
1735798200000|2025-01-02 06:10:00|12531.8|12530.3|12529.1|12528.2|12531.8|12530.4|12529.1|12528.2|86
1735798500000|2025-01-02 06:15:00|12529|12528.1|12529.9|12529|12530.2|12529.3|12528.9|12528|88
1735798800000|2025-01-02 06:20:00|12529.7|12528.8|12528.7|12527.8|12529.8|12528.9|12528.5|12527.6|72
1735799100000|2025-01-02 06:25:00|12528.8|12527.9|12529.8|12528.9|12530.9|12530|12528.7|12527.8|83
1735799400000|2025-01-02 06:30:00|12529.9|12529|12532.9|12532|12533.8|12532.9|12528.7|12527.8|105
1735799700000|2025-01-02 06:35:00|12533|12532.1|12531.1|12530.2|12533.1|12532.2|12531.1|12530.2|92
1735800000000|2025-01-02 06:40:00|12531|12530.1|12531|12530.1|12531.5|12530.6|12530|12529.1|74
1735800300000|2025-01-02 06:45:00|12530.7|12529.8|12531.4|12529.9|12532.5|12531.1|12530.7|12529.2|90
1735800600000|2025-01-02 06:50:00|12531.5|12530|12530.8|12529.9|12531.5|12530.6|12530.1|12528.9|104
1735800900000|2025-01-02 06:55:00|12531.1|12529.6|12530.1|12528.6|12531.1|12529.6|12529|12527.9|120
1735801200000|2025-01-02 07:00:00|12530|12528.5|12527|12526.1|12532.4|12531.5|12526.4|12525.5|228
1735801500000|2025-01-02 07:05:00|12526.9|12526|12529.7|12528.8|12530.7|12529.5|12526.7|12525.8|170
1735801800000|2025-01-02 07:10:00|12529.6|12528.7|12530.9|12530|12530.9|12530|12526.5|12525.6|237
1735802100000|2025-01-02 07:15:00|12530.8|12529.9|12532.5|12531.6|12532.8|12531.9|12529|12528.1|159
1735802400000|2025-01-02 07:20:00|12532.2|12531.3|12531.5|12530.6|12532.6|12531.7|12530.2|12529.3|143
1735802700000|2025-01-02 07:25:00|12531.4|12530.5|12534.3|12532.8|12534.6|12533.2|12530.9|12530|137
1735803000000|2025-01-02 07:30:00|12534|12532.5|12533|12532.1|12534.1|12533.2|12531.1|12530.2|120
1735803300000|2025-01-02 07:35:00|12532.8|12531.9|12530.8|12529.9|12534.7|12533.8|12530.6|12529.7|151
1735803600000|2025-01-02 07:40:00|12530.9|12530|12531|12530.1|12532.3|12531.4|12530.1|12529.2|197
1735803900000|2025-01-02 07:45:00|12530.9|12530|12532.3|12531.4|12532.8|12531.9|12527.8|12526.9|197
1735804200000|2025-01-02 07:50:00|12532.2|12531.3|12531.7|12530.8|12532.6|12531.7|12529.5|12528.6|168
1735804500000|2025-01-02 07:55:00|12531.6|12530.7|12522.1|12521.2|12531.6|12530.7|12521|12520.1|260
1735804800000|2025-01-02 08:00:00|12522|12521.1|12518.5|12517|12524.6|12523.7|12518.1|12517|531
1735805100000|2025-01-02 08:05:00|12518.6|12517.1|12506.6|12505.7|12519.5|12518.6|12505.7|12504.8|389
1735805400000|2025-01-02 08:10:00|12506.7|12505.8|12511.7|12510.2|12516|12514.9|12506|12505.1|334
1735805700000|2025-01-02 08:15:00|12511.8|12510.3|12505.8|12504.9|12513.2|12512.2|12505.7|12504.7|348
1735806000000|2025-01-02 08:20:00|12505.7|12504.8|12498.8|12497.9|12505.7|12504.8|12497.4|12496.4|336
1735806300000|2025-01-02 08:25:00|12498.3|12497.4|12495.7|12494.2|12505.2|12503.9|12495.4|12494.2|353
1735806600000|2025-01-02 08:30:00|12495.5|12494|12502|12501.1|12502.4|12501.5|12491.7|12490.5|212
1735806900000|2025-01-02 08:35:00|12501.9|12501|12502|12501.1|12506|12505.1|12499.5|12498.6|321
1735807200000|2025-01-02 08:40:00|12501.9|12501|12501.5|12500.6|12506.6|12505.7|12501.5|12500.6|217
1735807500000|2025-01-02 08:45:00|12501.1|12500.2|12500.6|12499.7|12504.6|12503.7|12500.6|12499.7|226
1735807800000|2025-01-02 08:50:00|12500.5|12499.6|12498.1|12496.6|12500.7|12499.8|12496.3|12495.4|182
1735808100000|2025-01-02 08:55:00|12498|12496.5|12498.7|12497.8|12499.9|12498.7|12493.8|12492.9|305
1735808400000|2025-01-02 09:00:00|12498.6|12497.7|12491.2|12489.7|12501|12500.1|12491.1|12489.6|447
1735808700000|2025-01-02 09:05:00|12491.1|12489.6|12494.5|12493|12494.5|12493|12487.5|12486|266
1735809000000|2025-01-02 09:10:00|12494.1|12492.6|12495.6|12494.7|12496.7|12495.4|12490.9|12490|268
1735809300000|2025-01-02 09:15:00|12496.3|12495.4|12502.5|12501.6|12502.7|12501.6|12495.8|12494.9|210
1735809600000|2025-01-02 09:20:00|12502.6|12501.7|12496.7|12495.8|12503.7|12502.4|12495.6|12494.7|224
1735809900000|2025-01-02 09:25:00|12496.8|12495.9|12499.2|12497.7|12500.5|12499.6|12496.3|12495.4|117
1735810200000|2025-01-02 09:30:00|12498.5|12497|12494.4|12493.5|12499.7|12498.8|12494.4|12493.5|154
1735810500000|2025-01-02 09:35:00|12494.2|12493.3|12490.3|12489.4|12494.2|12493.3|12489.8|12488.9|198
1735810800000|2025-01-02 09:40:00|12490.2|12489.3|12486.7|12485.8|12490.2|12489.3|12486.1|12485.2|249
1735811100000|2025-01-02 09:45:00|12486.8|12485.9|12487.6|12486.7|12488.6|12487.7|12484.6|12483.7|160
1735811400000|2025-01-02 09:50:00|12487.8|12486.9|12485.6|12484.7|12487.8|12486.9|12483.9|12483|147
1735811700000|2025-01-02 09:55:00|12485.5|12484.6|12482.8|12481.9|12485.5|12484.6|12480.7|12479.8|211
1735812000000|2025-01-02 10:00:00|12482.9|12482|12483|12482.1|12484.8|12483.9|12480.7|12479.8|217
1735812300000|2025-01-02 10:05:00|12482.9|12482|12484.6|12483.7|12485|12483.8|12481.6|12480.7|228
1735812600000|2025-01-02 10:10:00|12484.2|12483.3|12488.6|12487.7|12488.8|12487.9|12482.8|12481.9|228
1735812900000|2025-01-02 10:15:00|12488.5|12487.6|12492|12491.1|12492.6|12491.7|12487.9|12487|208
1735813200000|2025-01-02 10:20:00|12491.9|12491|12486.8|12485.9|12492.2|12491|12486.4|12485.5|233
1735813500000|2025-01-02 10:25:00|12486.9|12486|12481.5|12480.6|12487.6|12486.7|12480.8|12479.9|201
1735813800000|2025-01-02 10:30:00|12481.4|12480.5|12473.6|12472.1|12481.8|12480.9|12468.4|12467.5|409
1735814100000|2025-01-02 10:35:00|12472.8|12471.9|12467.6|12466.7|12474.9|12474|12466|12465.1|348
1735814400000|2025-01-02 10:40:00|12467.3|12466.4|12462.7|12461.8|12467.4|12466.5|12460.3|12459.1|354
1735814700000|2025-01-02 10:45:00|12462.8|12461.9|12451.7|12450.2|12467.4|12466.5|12449.8|12448.5|556
1735815000000|2025-01-02 10:50:00|12451.3|12450.4|12450.5|12449.6|12454.7|12453.8|12449.7|12448.5|698
1735815300000|2025-01-02 10:55:00|12450.6|12449.7|12447.6|12446.1|12452|12451.1|12447.1|12445.7|435
1735815600000|2025-01-02 11:00:00|12447.2|12445.7|12451.7|12450.8|12451.9|12451|12445.1|12444.1|394
1735815900000|2025-01-02 11:05:00|12451.5|12450.6|12451|12450.1|12453.2|12451.8|12448.8|12447.9|290
1735816200000|2025-01-02 11:10:00|12450.8|12449.9|12453.1|12451.6|12455.1|12453.6|12450|12449.1|284
1735816500000|2025-01-02 11:15:00|12453|12451.5|12453.3|12451.8|12454.8|12453.3|12449|12448.1|276
1735816800000|2025-01-02 11:20:00|12453|12452.1|12446|12445.1|12453.5|12452.6|12445.1|12444.2|225
1735817100000|2025-01-02 11:25:00|12445.1|12444.2|12440.1|12438.6|12445.3|12444.4|12438.5|12437.3|322
1735817400000|2025-01-02 11:30:00|12440|12438.5|12441.7|12440.2|12442.8|12441.7|12439.1|12437.6|283
1735817700000|2025-01-02 11:35:00|12441.6|12440.1|12442.7|12441.2|12442.9|12441.4|12435.7|12434.8|266
1735818000000|2025-01-02 11:40:00|12442.9|12441.4|12443.1|12442.2|12444.5|12443.6|12440.6|12439.7|220
1735818300000|2025-01-02 11:45:00|12443.2|12442.3|12452.8|12451.3|12452.8|12451.3|12442.7|12441.8|209
1735818600000|2025-01-02 11:50:00|12453.1|12451.6|12446|12445.1|12453.2|12451.9|12445.9|12445|202
1735818900000|2025-01-02 11:55:00|12445.9|12445|12454|12453.1|12454|12453.1|12445.9|12445|194
1735819200000|2025-01-02 12:00:00|12454.2|12453.3|12453.8|12452.9|12458|12456.5|12452.8|12451.9|234
1735819500000|2025-01-02 12:05:00|12453.7|12452.8|12450.3|12448.8|12454|12453.1|12447.8|12446.9|232
1735819800000|2025-01-02 12:10:00|12450|12449.1|12447.8|12446.9|12451.2|12449.7|12447|12445.5|215
1735820100000|2025-01-02 12:15:00|12447.9|12447|12448.2|12447.3|12449|12447.7|12446.5|12445.4|173
1735820400000|2025-01-02 12:20:00|12448.1|12447.2|12448.1|12446.6|12449.1|12447.6|12442.6|12441.7|275
1735820700000|2025-01-02 12:25:00|12448.5|12447|12442.1|12440.6|12448.7|12447.2|12442|12440.5|176
1735821000000|2025-01-02 12:30:00|12442.2|12440.7|12442.8|12441.9|12446.6|12445.7|12438.6|12437.1|266
1735821300000|2025-01-02 12:35:00|12442.7|12441.8|12438.8|12437.9|12442.7|12441.8|12438.1|12437.2|269
1735821600000|2025-01-02 12:40:00|12437.8|12436.9|12429.2|12428.3|12437.9|12437|12426|12424.5|308
1735821900000|2025-01-02 12:45:00|12428.8|12427.9|12423|12422.1|12429.3|12428.4|12421.8|12420.3|279
1735822200000|2025-01-02 12:50:00|12423.4|12422.5|12428.5|12427.6|12428.5|12427.6|12420.4|12419.4|338
1735822500000|2025-01-02 12:55:00|12427.7|12426.8|12420.4|12419.5|12427.7|12426.8|12416|12415.1|400
1735822800000|2025-01-02 13:00:00|12420.6|12419.7|12418.2|12417.3|12421.7|12420.8|12412.8|12411.9|444
1735823100000|2025-01-02 13:05:00|12418.4|12417.5|12417.6|12416.7|12421.8|12420.5|12417.2|12415.8|291
1735823400000|2025-01-02 13:10:00|12417.4|12416.5|12407.5|12406.6|12417.8|12416.9|12405.4|12404.5|343
1735823700000|2025-01-02 13:15:00|12407.4|12406.5|12406.7|12405.8|12407.8|12406.7|12400.5|12399.6|310
1735824000000|2025-01-02 13:20:00|12405.1|12404.2|12410.8|12409.3|12412|12410.9|12404.6|12403.7|310
1735824300000|2025-01-02 13:25:00|12410.9|12409.4|12407.3|12402.8|12411.1|12409.4|12402.8|12400|377
1735824600000|2025-01-02 13:30:00|12411.1|12400.1|12410.7|12409.8|12411.1|12410.1|12400|12395.6|676
1735824900000|2025-01-02 13:35:00|12410.8|12409.9|12402.9|12402|12414.2|12412.7|12402.9|12402|635
1735825200000|2025-01-02 13:40:00|12403|12402.1|12404.4|12403.5|12407.8|12406.9|12400.2|12399.3|537
1735825500000|2025-01-02 13:45:00|12404.1|12403.2|12404.6|12403.7|12406.5|12405.6|12400.1|12399.2|458
1735825800000|2025-01-02 13:50:00|12404.5|12403.6|12402.7|12401.8|12407|12406.1|12401.7|12400.8|409
1735826100000|2025-01-02 13:55:00|12402.9|12402|12404.7|12403.8|12411|12410.1|12402.7|12401.8|467
1735826400000|2025-01-02 14:00:00|12404.8|12403.9|12400.8|12399.9|12405.9|12405|12400.1|12399.1|320
1735826700000|2025-01-02 14:05:00|12400.9|12400|12402.7|12401.8|12404.4|12403.5|12399.6|12398.7|311
1735827000000|2025-01-02 14:10:00|12402.8|12401.9|12407.7|12406.8|12408.3|12407.4|12400.2|12399.3|240
1735827300000|2025-01-02 14:15:00|12408.3|12407.4|12407.9|12407|12411.9|12410.9|12403.2|12402|346
1735827600000|2025-01-02 14:20:00|12407.8|12406.9|12408.6|12407.7|12409|12408.1|12403.2|12402.3|274
1735827900000|2025-01-02 14:25:00|12408.5|12407.6|12401.5|12400.6|12408.8|12407.9|12400.9|12400|277
1735828200000|2025-01-02 14:30:00|12401.4|12400.5|12400.1|12399.2|12407.8|12406.3|12399.9|12399|522
1735828500000|2025-01-02 14:35:00|12399.9|12399|12392.2|12391.3|12401.3|12400.4|12389.5|12388.4|548
1735828800000|2025-01-02 14:40:00|12391.9|12391|12398|12393.9|12398.5|12397.6|12391.6|12390.7|364
1735829100000|2025-01-02 14:45:00|12397.5|12394|12393.6|12392.7|12405|12404.1|12392.5|12391.6|440
1735829400000|2025-01-02 14:50:00|12393.4|12392.5|12396.9|12396|12397.2|12396.3|12392.1|12391.2|432
1735829700000|2025-01-02 14:55:00|12396.8|12395.9|12399.8|12398.9|12400.5|12399.6|12394.9|12394|403
1735830000000|2025-01-02 15:00:00|12399|12398.1|12394.8|12393.9|12399.7|12398.8|12388.8|12387.9|520
1735830300000|2025-01-02 15:05:00|12394.9|12394|12387.5|12386.6|12397.2|12396.3|12386.4|12385.2|473
1735830600000|2025-01-02 15:10:00|12387.6|12386.7|12385.7|12384.8|12388.7|12387.8|12384.7|12383.8|418
1735830900000|2025-01-02 15:15:00|12385.3|12384.4|12387.3|12386.4|12388.6|12387.7|12385.2|12384.3|277
1735831200000|2025-01-02 15:20:00|12387.4|12386.5|12386.8|12385.9|12391.2|12390.3|12385.8|12384.9|411
1735831500000|2025-01-02 15:25:00|12386.7|12385.8|12375.8|12374.9|12389.5|12388.6|12372.8|12371.3|754
1735831800000|2025-01-02 15:30:00|12375.4|12374.5|12373.6|12372.7|12378.8|12377.9|12372.8|12371.9|602
1735832100000|2025-01-02 15:35:00|12373.4|12372.5|12381.7|12380.8|12384.2|12382.8|12370.8|12369.9|487
1735832400000|2025-01-02 15:40:00|12381.6|12380.7|12381|12379.5|12385.6|12384.5|12378.5|12377.2|481
1735832700000|2025-01-02 15:45:00|12380.9|12379.4|12371.7|12370.2|12382.9|12381.9|12371.7|12370.2|576
1735833000000|2025-01-02 15:50:00|12371.8|12370.3|12375.4|12374.5|12380.6|12379.7|12371.4|12370.2|660
1735833300000|2025-01-02 15:55:00|12375.5|12374.6|12375.3|12374.4|12382.2|12380.8|12373.3|12372.4|691
1735833600000|2025-01-02 16:00:00|12375.4|12374.5|12362.2|12361.3|12377.6|12376.1|12353.7|12351.5|1298
1735833900000|2025-01-02 16:05:00|12362.3|12361.4|12366.4|12365.5|12367.7|12366.3|12360.5|12359.6|922
1735834200000|2025-01-02 16:10:00|12366.5|12365.6|12371|12370.1|12373|12371.5|12363.3|12362.1|718
1735834500000|2025-01-02 16:15:00|12371.1|12370.2|12377.6|12376.7|12377.8|12376.9|12369.6|12368.7|608
1735834800000|2025-01-02 16:20:00|12377.7|12376.8|12375.4|12374.5|12378|12377.1|12371.3|12369.8|592
1735835100000|2025-01-02 16:25:00|12375.5|12374.6|12374|12372.5|12377.5|12376.6|12371.7|12370.8|389
1735835400000|2025-01-02 16:30:00|12374.2|12372.7|12369.7|12368.8|12374.7|12373.2|12365.8|12364.9|511
1735835700000|2025-01-02 16:35:00|12369.6|12368.7|12378.6|12377.7|12379.4|12378.5|12369.5|12368.6|478
1735836000000|2025-01-02 16:40:00|12378.7|12377.8|12367.5|12366.6|12380|12378.8|12364.6|12363.4|466
1735836300000|2025-01-02 16:45:00|12367.4|12366.5|12370|12368.5|12370.9|12369.4|12365.7|12364.8|343
1735836600000|2025-01-02 16:50:00|12370.1|12368.6|12370.8|12369.9|12374.5|12373.6|12368|12367.1|423
1735836900000|2025-01-02 16:55:00|12370.9|12370|12375|12374.1|12376.7|12375.8|12369.5|12368.6|522
1735837200000|2025-01-02 17:00:00|12374.5|12373.6|12377.5|12376.6|12377.5|12376.6|12372.3|12371.4|375
1735837500000|2025-01-02 17:05:00|12377.7|12376.8|12375.8|12374.9|12378.8|12377.9|12371.8|12370.9|373
1735837800000|2025-01-02 17:10:00|12376.1|12375.2|12379|12378.1|12380.9|12380|12375.4|12374.5|369
1735838100000|2025-01-02 17:15:00|12379.1|12378.2|12376.7|12375.8|12379.6|12378.7|12374.2|12373.3|272
1735838400000|2025-01-02 17:20:00|12376.6|12375.7|12376.7|12375.8|12380.4|12379.5|12374.1|12373.2|286
1735838700000|2025-01-02 17:25:00|12376|12375.1|12367.5|12366|12376.1|12375.2|12366.3|12365.4|344
1735839000000|2025-01-02 17:30:00|12367.3|12365.8|12365.3|12364.4|12367.3|12365.8|12362.3|12361.4|400
1735839300000|2025-01-02 17:35:00|12365.2|12364.3|12366.1|12365.2|12366.7|12365.8|12362.6|12361.7|279
1735839600000|2025-01-02 17:40:00|12366|12365.1|12368.7|12367.8|12371.6|12370.7|12365.6|12364.7|370
1735839900000|2025-01-02 17:45:00|12369.3|12368.4|12363.4|12361.9|12369.7|12368.8|12363.2|12361.7|294
1735840200000|2025-01-02 17:50:00|12363.2|12361.7|12369.6|12368.7|12371.3|12370|12362.2|12360.7|326
1735840500000|2025-01-02 17:55:00|12369.5|12368.6|12372.4|12371.5|12374.5|12373.2|12369.4|12368|373
1735840800000|2025-01-02 18:00:00|12372.8|12371.9|12371.4|12370.5|12374.7|12373.8|12367.7|12366.8|387
1735841100000|2025-01-02 18:05:00|12371.5|12370.6|12372.7|12371.8|12376.2|12374.7|12370.9|12370|291
1735841400000|2025-01-02 18:10:00|12371.8|12370.9|12369.4|12368.5|12372.2|12371.3|12367.7|12366.8|272
1735841700000|2025-01-02 18:15:00|12369.5|12368.6|12372.5|12371|12373.1|12371.7|12366.7|12365.8|287
1735842000000|2025-01-02 18:20:00|12372|12370.5|12371.7|12370.8|12374.7|12373.2|12370.2|12369.2|211
1735842300000|2025-01-02 18:25:00|12372.4|12371.5|12374.7|12373.8|12374.8|12373.9|12371.8|12370.6|219
1735842600000|2025-01-02 18:30:00|12374.6|12373.7|12372.7|12371.2|12374.8|12373.9|12370.7|12369.2|201
1735842900000|2025-01-02 18:35:00|12372.8|12371.3|12369.8|12368.9|12373.2|12371.9|12369.4|12368.5|169
1735843200000|2025-01-02 18:40:00|12369.6|12368.7|12374.8|12373.9|12375.2|12374.3|12367.6|12366.7|202
1735843500000|2025-01-02 18:45:00|12374.9|12374|12372.9|12372|12376.6|12375.7|12371.4|12370.5|265
1735843800000|2025-01-02 18:50:00|12372.8|12371.9|12368.1|12367.2|12373.3|12372.4|12368|12367.1|231
1735844100000|2025-01-02 18:55:00|12368|12367.1|12369.6|12368.7|12372|12371.1|12368|12367.1|208
1735844400000|2025-01-02 19:00:00|12369.7|12368.8|12371.4|12370.5|12371.5|12370.6|12368.1|12367.2|218
1735844700000|2025-01-02 19:05:00|12371.3|12370.4|12370.5|12369.6|12373.4|12372.5|12369.7|12368.8|218
1735845000000|2025-01-02 19:10:00|12370.4|12369.5|12366.9|12365.4|12370.6|12369.7|12365.9|12364.4|173
1735845300000|2025-01-02 19:15:00|12367|12365.5|12366.7|12365.8|12367.7|12366.8|12364.8|12363.3|185
1735845600000|2025-01-02 19:20:00|12366.8|12365.9|12371.3|12370.4|12372.7|12371.8|12365.6|12364.7|187
1735845900000|2025-01-02 19:25:00|12371.1|12370.2|12377.2|12376.3|12377.8|12376.9|12370.8|12369.9|169
1735846200000|2025-01-02 19:30:00|12377.1|12376.2|12374.1|12372.6|12379|12377.8|12374.1|12372.6|229
1735846500000|2025-01-02 19:35:00|12374.2|12372.7|12374.3|12373.4|12375.3|12374.4|12372.3|12370.8|164
1735846800000|2025-01-02 19:40:00|12374.2|12373.3|12370.1|12368.6|12375.2|12374.3|12369.8|12368.3|198
1735847100000|2025-01-02 19:45:00|12370|12368.5|12368.9|12367.4|12371.1|12369.9|12366.8|12365.9|199
1735847400000|2025-01-02 19:50:00|12368.8|12367.3|12371.3|12370.4|12371.6|12370.7|12367.6|12366.1|196
1735847700000|2025-01-02 19:55:00|12371.1|12370.2|12369.4|12368.5|12371.8|12370.9|12368.2|12367.3|258
1735848000000|2025-01-02 20:00:00|12369.3|12368.4|12375.9|12375|12376|12375.1|12369.3|12368.4|260
1735848300000|2025-01-02 20:05:00|12375.7|12374.8|12377.5|12376.6|12378.4|12377.4|12374.3|12372.9|148
1735848600000|2025-01-02 20:10:00|12377.4|12376.5|12376.5|12375.6|12378|12376.7|12375.4|12374|186
1735848900000|2025-01-02 20:15:00|12376.4|12375.5|12378.7|12377.8|12378.9|12378|12375.8|12374.9|173
1735849200000|2025-01-02 20:20:00|12378.8|12377.9|12380.7|12379.2|12381.6|12380.7|12377.7|12376.8|105
1735849500000|2025-01-02 20:25:00|12380.6|12379.1|12383.1|12381.6|12384.4|12383.5|12380.5|12379|158
1735849800000|2025-01-02 20:30:00|12383.2|12381.7|12381.7|12380.8|12386|12384.7|12381.5|12380.6|208
1735850100000|2025-01-02 20:35:00|12381.6|12380.7|12380.9|12380|12381.7|12380.8|12379.3|12378.2|197
1735850400000|2025-01-02 20:40:00|12380.8|12379.9|12382|12380.5|12382.8|12381.7|12380.6|12379.7|136
1735850700000|2025-01-02 20:45:00|12382.1|12380.6|12382.5|12381.6|12382.8|12381.9|12381.4|12380.2|123
1735851000000|2025-01-02 20:50:00|12382.7|12381.8|12382.4|12381.5|12384.4|12382.9|12381.9|12381|142
1735851300000|2025-01-02 20:55:00|12381.9|12381|12379.2|12377.7|12382.3|12381|12379.1|12377.6|269
1735851600000|2025-01-02 21:00:00|12379.4|12377.2|12380.5|12379.6|12380.9|12379.8|12379.2|12377.2|73
1735851900000|2025-01-02 21:05:00|12380.4|12379.5|12381.7|12380.2|12381.7|12380.2|12379.4|12378.2|58
1735852200000|2025-01-02 21:10:00|12381.1|12379.6|12379.6|12378.1|12381.7|12380.2|12379.6|12378.1|34
1735852500000|2025-01-02 21:15:00|12379.5|12378|12378.9|12377.4|12379.6|12378.1|12378.4|12377.2|21
1735852800000|2025-01-02 21:20:00|12378.5|12377|12379.9|12378.4|12379.9|12378.4|12378.5|12377|36
1735853100000|2025-01-02 21:25:00|12380.3|12378.8|12380.9|12379.4|12381.5|12380|12379.8|12378.3|31
1735853400000|2025-01-02 21:30:00|12380.7|12379.2|12380.8|12379.3|12381.6|12380.1|12379.8|12378.3|44
1735853700000|2025-01-02 21:35:00|12380.9|12379.4|12379.9|12378.4|12381|12379.5|12379.8|12378.3|32
1735854000000|2025-01-02 21:40:00|12380.4|12378.9|12381.9|12380.4|12383|12381.5|12380.3|12378.8|85
1735854300000|2025-01-02 21:45:00|12382|12380.5|12381.9|12380.4|12383|12381.5|12381.7|12380.1|84
1735854600000|2025-01-02 21:50:00|12381.7|12380.2|12381.1|12379.6|12382.5|12381|12379.9|12378.4|133
1735854900000|2025-01-02 21:55:00|12381.9|12378.7|12382.8|12370.9|12384.1|12380.4|12381.8|12370.9|220
1735855200000|2025-01-02 22:00:00|12382.9|12371|12378.6|12366.7|12382.9|12371|12378.6|12366.7|4
1735855500000|2025-01-02 22:05:00|12378.5|12366.6|12384.5|12372.6|12384.6|12372.7|12377.6|12365.7|87
1735855800000|2025-01-02 22:10:00|12384.7|12372.8|12384.8|12372.9|12385.4|12373.5|12384.4|12372.5|67
1735856100000|2025-01-02 22:15:00|12385|12373.1|12386.3|12374.4|12386.3|12374.4|12384.7|12372.8|71
1735856400000|2025-01-02 22:20:00|12386.2|12374.3|12384.9|12373|12391.8|12379.9|12384.8|12372.9|142
1735856700000|2025-01-02 22:25:00|12385|12373.1|12389|12377.1|12389.3|12377.4|12384.6|12372.7|287
1735857000000|2025-01-02 22:30:00|12388.9|12377|12388.1|12376.2|12388.9|12377|12388|12376.1|589
1735857300000|2025-01-02 22:35:00|12388.2|12376.3|12388.1|12376.2|12389|12377.1|12387.8|12375.9|589
1735857600000|2025-01-02 22:40:00|12388.2|12376.3|12390.3|12378.4|12390.5|12378.6|12387.3|12375.5|460
1735857900000|2025-01-02 22:45:00|12390.2|12378.3|12390.2|12378.3|12390.3|12378.4|12389.8|12377.9|30
1735858200000|2025-01-02 22:50:00|12390.1|12378.2|12388|12376.1|12390.5|12378.6|12387.6|12375.7|76
1735858500000|2025-01-02 22:55:00|12387.9|12376|12388.7|12376.8|12390.9|12379|12387.7|12375.8|72
1735858800000|2025-01-02 23:00:00|12388.3|12376.4|12378.7|12376.3|12388.3|12378.3|12378.7|12374.1|93
1735859100000|2025-01-02 23:05:00|12378.3|12376.8|12381|12378.5|12381.3|12378.6|12377.9|12375.9|43
1735859400000|2025-01-02 23:10:00|12381.2|12378.3|12380.1|12378.6|12381.2|12379.1|12380.1|12378.1|57
1735859700000|2025-01-02 23:15:00|12380|12378.5|12380.7|12379.2|12381.7|12380.2|12379.8|12378.3|119
1735860000000|2025-01-02 23:20:00|12380.8|12379.3|12379.8|12378.3|12381.4|12379.6|12379.7|12378.2|63
1735860300000|2025-01-02 23:25:00|12380|12378.5|12378.9|12377.4|12380|12378.5|12377|12375.5|76
1735860600000|2025-01-02 23:30:00|12379.1|12377.6|12378.1|12376.6|12379.1|12377.6|12378|12376.5|36
1735860900000|2025-01-02 23:35:00|12378|12376.5|12377.9|12376.4|12378.1|12376.6|12377.8|12376.3|25
1735861200000|2025-01-02 23:40:00|12378|12376.5|12377.9|12377|12379.2|12377.7|12376.8|12375.4|57
1735861500000|2025-01-02 23:45:00|12378.2|12376.7|12378.8|12377.9|12379.1|12378|12377.4|12376.4|41
1735861800000|2025-01-02 23:50:00|12379.2|12378.3|12381.1|12379.6|12381.1|12379.6|12378.9|12378|44
1735862100000|2025-01-02 23:55:00|12381.2|12379.7|12380.7|12379.2|12381.2|12379.7|12379.6|12378.1|37
1735862400000|2025-01-03 00:00:00|12380.6|12379.1|12379.5|12378.6|12381.6|12380.7|12378.9|12378|71
1735862700000|2025-01-03 00:05:00|12379.6|12378.7|12380.4|12379.5|12380.7|12379.8|12378.9|12377.8|52
1735863000000|2025-01-03 00:10:00|12380.7|12379.2|12379.3|12378.4|12380.7|12379.5|12379.3|12378.4|49
1735863300000|2025-01-03 00:15:00|12378.8|12377.9|12381.1|12380.2|12381.5|12380.6|12378.8|12377.9|59
1735863600000|2025-01-03 00:20:00|12381.2|12380.3|12382.7|12381.8|12382.9|12382|12380.4|12379.5|61
1735863900000|2025-01-03 00:25:00|12382.6|12381.7|12382.4|12381.5|12383.6|12382.7|12381.7|12380.8|69
1735864200000|2025-01-03 00:30:00|12382.5|12381.6|12383|12382.1|12384.2|12383|12382.5|12381.3|46
1735864500000|2025-01-03 00:35:00|12383.1|12382.2|12382.9|12382|12384.3|12383|12382.2|12381.3|57
1735864800000|2025-01-03 00:40:00|12383.1|12382.2|12384.3|12383.4|12384.7|12383.5|12382.6|12381.7|57
1735865100000|2025-01-03 00:45:00|12384.2|12383.3|12386.3|12385.4|12386.7|12385.8|12384.2|12383.3|75
1735865400000|2025-01-03 00:50:00|12386.5|12385.6|12385.7|12384.2|12386.9|12385.9|12385.7|12384.2|42
1735865700000|2025-01-03 00:55:00|12385.6|12384.1|12387.6|12386.1|12388.1|12387.2|12385.2|12383.7|125
1735866000000|2025-01-03 01:00:00|12387.7|12386.2|12386.4|12385.5|12388|12386.5|12386.3|12384.8|156
1735866300000|2025-01-03 01:05:00|12386.3|12385.4|12387.7|12386.2|12388.8|12387.3|12386.1|12385.2|100
1735866600000|2025-01-03 01:10:00|12387.8|12386.3|12385.5|12384|12387.8|12386.7|12385.3|12384|85
1735866900000|2025-01-03 01:15:00|12385.6|12384.1|12389.1|12387.6|12390.9|12389.4|12385.6|12384.1|126
1735867200000|2025-01-03 01:20:00|12389|12387.5|12386|12384.5|12389.9|12388.4|12385.9|12384.4|105
1735867500000|2025-01-03 01:25:00|12385.9|12384.4|12385.9|12384.4|12386.1|12384.6|12384|12382.5|91
1735867800000|2025-01-03 01:30:00|12385.6|12384.1|12386.1|12384.6|12386.1|12384.8|12384.2|12383.2|94
1735868100000|2025-01-03 01:35:00|12386|12384.5|12385.9|12384.4|12386.9|12385.4|12384|12382.5|103
1735868400000|2025-01-03 01:40:00|12386|12384.5|12383.9|12382.4|12386.8|12385.3|12383.8|12382.3|178
1735868700000|2025-01-03 01:45:00|12384|12382.5|12385.8|12384.3|12386|12384.5|12383.1|12381.6|147
1735869000000|2025-01-03 01:50:00|12385.9|12384.4|12385.8|12384.3|12386|12384.6|12384.1|12383|106
1735869300000|2025-01-03 01:55:00|12385.7|12384.2|12385.8|12384.9|12386.8|12385.6|12385.1|12383.6|141
1735869600000|2025-01-03 02:00:00|12385.7|12384.8|12388.9|12387.4|12388.9|12387.4|12384.7|12383.8|114
1735869900000|2025-01-03 02:05:00|12388.7|12387.2|12386.5|12385.6|12389|12387.5|12386.4|12384.9|115
1735870200000|2025-01-03 02:10:00|12386.6|12385.7|12388.8|12387.9|12389.1|12388.2|12386.4|12385.5|80
1735870500000|2025-01-03 02:15:00|12388.7|12387.8|12389.1|12388.2|12392.5|12391.6|12388.6|12387.7|120
1735870800000|2025-01-03 02:20:00|12389.2|12388.3|12388.7|12387.8|12389.3|12388.4|12388|12387.1|90
1735871100000|2025-01-03 02:25:00|12388.9|12388|12390.5|12389.6|12390.8|12389.9|12388.7|12387.5|97
1735871400000|2025-01-03 02:30:00|12390.9|12390|12389.4|12388.5|12391.6|12390.7|12389.3|12388.4|90
1735871700000|2025-01-03 02:35:00|12389.3|12388.4|12390.4|12389.5|12391|12390|12388|12387.1|91
1735872000000|2025-01-03 02:40:00|12390.3|12389.4|12391.9|12390.4|12391.9|12390.6|12390.3|12389.2|50
1735872300000|2025-01-03 02:45:00|12392.3|12390.8|12391.5|12390.6|12392.4|12391|12390.5|12389.2|104
1735872600000|2025-01-03 02:50:00|12391.6|12390.1|12391.7|12390.8|12392.1|12390.8|12391.1|12389.6|57
1735872900000|2025-01-03 02:55:00|12391.6|12390.7|12391.6|12390.7|12392.3|12390.8|12390.9|12390|67
1735873200000|2025-01-03 03:00:00|12391.8|12390.9|12392.8|12391.3|12393|12391.5|12391.6|12390.6|95
1735873500000|2025-01-03 03:05:00|12392.9|12391.4|12392.5|12391|12393.2|12391.7|12392.2|12390.7|62
1735873800000|2025-01-03 03:10:00|12392.6|12391.1|12394.1|12393.2|12395.8|12394.3|12392.6|12391.1|64
1735874100000|2025-01-03 03:15:00|12394.4|12392.9|12394.9|12393.4|12394.9|12394|12393.5|12392.4|60
1735874400000|2025-01-03 03:20:00|12395|12393.5|12395.3|12394.4|12395.3|12394.4|12393.8|12392.7|54
1735874700000|2025-01-03 03:25:00|12395.2|12394.3|12394.8|12393.9|12396.5|12395.6|12394.5|12393.6|129
1735875000000|2025-01-03 03:30:00|12394.7|12393.8|12393.8|12392.9|12395.4|12394.5|12393.5|12392.6|58
1735875300000|2025-01-03 03:35:00|12393.6|12392.7|12394|12393.1|12394.4|12393.2|12393.4|12392.5|32
1735875600000|2025-01-03 03:40:00|12394.1|12393.2|12395.1|12393.6|12395.1|12393.7|12393.5|12392.6|55
1735875900000|2025-01-03 03:45:00|12395.2|12393.7|12394.1|12393.2|12395.2|12393.8|12393.2|12392.3|64
1735876200000|2025-01-03 03:50:00|12394.3|12393.4|12393.9|12393|12394.5|12393.6|12393.5|12392.6|37
1735876500000|2025-01-03 03:55:00|12394.1|12393.2|12394.6|12393.7|12395.2|12394.3|12393.3|12392.4|97
1735876800000|2025-01-03 04:00:00|12394.5|12393.6|12394.6|12393.7|12395|12393.8|12393.8|12392.9|83
1735877100000|2025-01-03 04:05:00|12394.5|12393.6|12392.9|12392|12394.5|12393.6|12392|12391.1|70
1735877400000|2025-01-03 04:10:00|12393.3|12392.4|12394.5|12393.6|12394.6|12393.7|12392.9|12391.9|43
1735877700000|2025-01-03 04:15:00|12394.6|12393.7|12394.2|12393.3|12394.6|12393.7|12393.6|12392.7|58
1735878000000|2025-01-03 04:20:00|12394.1|12393.2|12391.7|12390.8|12394.4|12393.2|12390.9|12390|51
1735878300000|2025-01-03 04:25:00|12392.1|12391.2|12394.6|12393.7|12394.6|12393.7|12392|12391.1|54
1735878600000|2025-01-03 04:30:00|12394.9|12393.4|12394.9|12394|12395.2|12394|12393.6|12392.7|32
1735878900000|2025-01-03 04:35:00|12394.8|12393.9|12393.7|12392.8|12395|12394.1|12393.2|12392.3|44
1735879200000|2025-01-03 04:40:00|12393.8|12392.9|12393.3|12391.8|12394|12392.9|12392.3|12391.4|47
1735879500000|2025-01-03 04:45:00|12393.2|12391.7|12393|12392.1|12393.6|12392.7|12392.9|12391.7|47
1735879800000|2025-01-03 04:50:00|12393.1|12392.2|12393.9|12392.4|12393.9|12392.8|12393|12391.8|31
1735880100000|2025-01-03 04:55:00|12393.8|12392.3|12394.5|12393.6|12394.6|12393.7|12393.2|12392.3|71
1735880400000|2025-01-03 05:00:00|12394.6|12393.7|12394.1|12392.6|12395.7|12394.2|12394.1|12392.6|70
1735880700000|2025-01-03 05:05:00|12394.2|12392.7|12392.4|12390.9|12394.2|12392.7|12392.2|12390.7|105
1735881000000|2025-01-03 05:10:00|12392.5|12391|12390.1|12388.6|12392.8|12391.3|12390.1|12388.6|104
1735881300000|2025-01-03 05:15:00|12390|12388.5|12387.9|12386.4|12390.1|12388.6|12387.2|12385.7|60
1735881600000|2025-01-03 05:20:00|12387.8|12386.3|12393.1|12392.2|12393.4|12392.5|12387.7|12386.2|91
1735881900000|2025-01-03 05:25:00|12392.9|12392|12394.6|12393.7|12394.8|12393.9|12392.1|12391.2|66
1735882200000|2025-01-03 05:30:00|12394.5|12393.6|12396.8|12395.9|12396.9|12396|12394.5|12393.6|59
1735882500000|2025-01-03 05:35:00|12396.7|12395.8|12396.7|12395.8|12397|12396.1|12395.7|12394.8|47
1735882800000|2025-01-03 05:40:00|12396.6|12395.7|12396.5|12395|12397|12395.8|12395.1|12394|71
1735883100000|2025-01-03 05:45:00|12396.1|12394.6|12397.8|12396.3|12398.2|12396.7|12395.7|12394.2|55
1735883400000|2025-01-03 05:50:00|12397.9|12396.4|12395|12393.5|12398.4|12396.9|12394.8|12393.3|105
1735883700000|2025-01-03 05:55:00|12395.2|12393.7|12396|12395.1|12396.2|12395.3|12395|12393.6|125
1735884000000|2025-01-03 06:00:00|12395.8|12394.9|12396.1|12394.6|12397|12395.5|12395.4|12394.4|81
1735884300000|2025-01-03 06:05:00|12396.3|12394.8|12399|12397.5|12399|12397.5|12395.8|12394.3|61
1735884600000|2025-01-03 06:10:00|12399.1|12397.6|12399.5|12398.6|12400.1|12399.2|12398.4|12397.2|58
1735884900000|2025-01-03 06:15:00|12399.3|12398.4|12401.2|12399.7|12401.4|12400.2|12399|12398.1|76
1735885200000|2025-01-03 06:20:00|12401.3|12399.8|12401.1|12399.6|12402.3|12400.8|12400.4|12398.9|46
1735885500000|2025-01-03 06:25:00|12401.3|12399.8|12400.5|12399|12401.9|12400.4|12400.5|12399|52
1735885800000|2025-01-03 06:30:00|12400.4|12398.9|12398.7|12397.8|12400.4|12398.9|12398.6|12397.1|106
1735886100000|2025-01-03 06:35:00|12398.6|12397.7|12400.3|12398.8|12400.3|12399.3|12397.9|12397|81
1735886400000|2025-01-03 06:40:00|12400.2|12398.7|12400.3|12398.8|12400.5|12399.1|12398.9|12397.7|107
1735886700000|2025-01-03 06:45:00|12400.4|12398.9|12399.8|12398.9|12401.1|12399.6|12398.9|12398|49
1735887000000|2025-01-03 06:50:00|12399.7|12398.8|12403.9|12403|12404|12403|12399.5|12398.6|82
1735887300000|2025-01-03 06:55:00|12404.6|12403.7|12404.6|12403.1|12404.8|12403.7|12402.7|12401.8|125
1735887600000|2025-01-03 07:00:00|12404.4|12403.5|12406.2|12404.7|12407.2|12405.7|12402.1|12400.7|262
1735887900000|2025-01-03 07:05:00|12406|12404.5|12399.3|12398.4|12406|12404.5|12398.7|12397.8|184
1735888200000|2025-01-03 07:10:00|12399.4|12398.5|12401|12400.1|12401.6|12400.1|12398.7|12397.6|147
1735888500000|2025-01-03 07:15:00|12400.9|12400|12397.5|12396.6|12402.9|12402|12393.4|12392.5|416
1735888800000|2025-01-03 07:20:00|12397.6|12396.7|12391.8|12390.9|12397.6|12396.7|12388|12387.1|452
1735889100000|2025-01-03 07:25:00|12391.7|12390.8|12394|12392.5|12395.4|12394.5|12391.7|12390.8|344
1735889400000|2025-01-03 07:30:00|12393.9|12392.4|12396.7|12395.2|12396.8|12395.6|12393.7|12392.2|257
1735889700000|2025-01-03 07:35:00|12396.6|12395.1|12393.7|12392.8|12399.1|12398|12393.5|12392.6|215
1735890000000|2025-01-03 07:40:00|12393.6|12392.7|12394.4|12393.5|12396.4|12395.5|12392.2|12391.2|160
1735890300000|2025-01-03 07:45:00|12394.3|12393.4|12393.7|12392.2|12395.4|12394.4|12393.2|12392.2|187
1735890600000|2025-01-03 07:50:00|12393.8|12392.3|12392.5|12391.6|12394.7|12393.2|12390.7|12389.2|247
1735890900000|2025-01-03 07:55:00|12392.6|12391.7|12400.2|12399.3|12401.2|12400.3|12389.6|12388.7|244
1735891200000|2025-01-03 08:00:00|12400.6|12399.7|12403.3|12402.4|12407.6|12406.7|12400.4|12399.5|378
1735891500000|2025-01-03 08:05:00|12402.6|12401.7|12398.6|12397.7|12402.9|12401.7|12398.4|12397.2|329
1735891800000|2025-01-03 08:10:00|12398.5|12397.6|12397.3|12396.4|12399.1|12398.2|12395.3|12393.9|248
1735892100000|2025-01-03 08:15:00|12397.1|12396.2|12396.6|12395.7|12398.2|12397.3|12393.9|12393|225
1735892400000|2025-01-03 08:20:00|12397.1|12396.2|12400.9|12400|12401.4|12400.5|12395.6|12394.7|225
1735892700000|2025-01-03 08:25:00|12401|12400.1|12395.2|12394.3|12401.5|12400.6|12395|12394.1|190
1735893000000|2025-01-03 08:30:00|12394.9|12394|12395.2|12394.3|12397.3|12396.4|12393.4|12392.5|219
1735893300000|2025-01-03 08:35:00|12395.3|12394.4|12396.6|12395.7|12399.2|12398.3|12393.7|12392.8|166
1735893600000|2025-01-03 08:40:00|12396.5|12395.6|12397.7|12396.8|12397.8|12396.9|12394.3|12393.4|172
1735893900000|2025-01-03 08:45:00|12397.4|12396.5|12393.3|12392.4|12397.4|12396.5|12391.2|12390.3|222
1735894200000|2025-01-03 08:50:00|12393.5|12392.6|12397|12395.5|12397.1|12395.8|12393.2|12392.3|102
1735894500000|2025-01-03 08:55:00|12396.9|12395.4|12394.4|12393.5|12398.6|12397.7|12393.8|12392.9|179
1735894800000|2025-01-03 09:00:00|12394.3|12393.4|12402.3|12401.4|12402.4|12401.5|12393.7|12392.8|216
1735895100000|2025-01-03 09:05:00|12402.4|12401.5|12404.3|12403.4|12404.6|12403.7|12401.1|12400.2|192
1735895400000|2025-01-03 09:10:00|12404.2|12403.3|12406.2|12405.3|12408.1|12407.2|12404.1|12403.2|265
1735895700000|2025-01-03 09:15:00|12406.3|12405.4|12406.1|12405.2|12408.2|12407.3|12403.7|12402.8|143
1735896000000|2025-01-03 09:20:00|12406.2|12405.3|12412.7|12411.8|12413.1|12412.2|12406.2|12405.3|177
1735896300000|2025-01-03 09:25:00|12412.6|12411.7|12411.6|12410.7|12414.1|12413.2|12410.5|12409.6|128
1735896600000|2025-01-03 09:30:00|12411.5|12410.6|12412.5|12411.6|12417.4|12415.9|12411.5|12410.6|226
1735896900000|2025-01-03 09:35:00|12412.6|12411.7|12409.8|12408.9|12412.7|12411.8|12408.3|12406.8|201
1735897200000|2025-01-03 09:40:00|12409.7|12408.8|12404.5|12403.6|12409.8|12408.9|12404.5|12403.6|135
1735897500000|2025-01-03 09:45:00|12404.7|12403.8|12404.4|12403.5|12405.7|12404.8|12403.5|12402.6|140
1735897800000|2025-01-03 09:50:00|12404.3|12403.4|12405.5|12404.6|12405.6|12404.7|12403.3|12402.4|124
1735898100000|2025-01-03 09:55:00|12405.3|12404.4|12406.4|12405.5|12408.1|12407.2|12403.7|12402.8|143
1735898400000|2025-01-03 10:00:00|12406.5|12405.6|12405.4|12404.5|12408.7|12407.6|12405.2|12404.3|183
1735898700000|2025-01-03 10:05:00|12405.6|12404.7|12400.8|12399.9|12406.6|12405.7|12400.8|12399.9|154
1735899000000|2025-01-03 10:10:00|12401.1|12400.2|12399|12397.5|12401.7|12400.8|12396.3|12395.1|194
1735899300000|2025-01-03 10:15:00|12398.6|12397.7|12392|12390.5|12398.9|12398|12392|12390.5|235
1735899600000|2025-01-03 10:20:00|12391.5|12390|12388.3|12387.4|12394.6|12393.7|12388.1|12387.2|162
1735899900000|2025-01-03 10:25:00|12388.4|12387.5|12392|12391.1|12392|12391.1|12387.2|12385.9|165
1735900200000|2025-01-03 10:30:00|12391.4|12390.5|12394.2|12393.3|12394.3|12393.4|12390.4|12389.5|127
1735900500000|2025-01-03 10:35:00|12394.3|12393.4|12392.6|12391.7|12394.6|12393.7|12391.8|12390.7|152
1735900800000|2025-01-03 10:40:00|12392.5|12391.6|12394.5|12393.6|12396.3|12395.4|12390.4|12389.5|137
1735901100000|2025-01-03 10:45:00|12394.4|12393.5|12396.3|12395.4|12397|12396.1|12394.4|12393.5|111
1735901400000|2025-01-03 10:50:00|12396.1|12395.2|12392.9|12392|12396.2|12395.3|12392.9|12391.8|123
1735901700000|2025-01-03 10:55:00|12393.1|12392.2|12392.9|12392|12395|12394.1|12390.6|12389.7|139
1735902000000|2025-01-03 11:00:00|12392.8|12391.9|12395.6|12394.7|12396.4|12395.5|12392.8|12391.9|120
1735902300000|2025-01-03 11:05:00|12396|12395.1|12401.4|12399.9|12401.9|12400.6|12396|12395.1|193
1735902600000|2025-01-03 11:10:00|12401.5|12400|12404.5|12403.6|12404.5|12403.6|12401.3|12399.9|187
1735902900000|2025-01-03 11:15:00|12404.4|12403.5|12407.3|12406.4|12408.4|12407.5|12402.9|12402|159
1735903200000|2025-01-03 11:20:00|12406.9|12406|12413.4|12412.5|12413.6|12412.7|12406.9|12406|157
1735903500000|2025-01-03 11:25:00|12413.3|12412.4|12414.3|12413.4|12416.9|12416|12413.3|12412.4|135
1735903800000|2025-01-03 11:30:00|12413.9|12413|12405.2|12404.3|12414.5|12413.6|12404|12403.1|218
1735904100000|2025-01-03 11:35:00|12405.3|12404.4|12406.2|12405.3|12407.5|12406.6|12405.1|12404.2|97
1735904400000|2025-01-03 11:40:00|12406.7|12405.2|12412.4|12411.5|12412.7|12411.8|12406|12405.1|122
1735904700000|2025-01-03 11:45:00|12412.6|12411.7|12412.6|12411.7|12413.5|12412.6|12409.5|12408.6|146
1735905000000|2025-01-03 11:50:00|12412.5|12411.6|12413.6|12412.7|12413.9|12413|12411.3|12410.4|116
1735905300000|2025-01-03 11:55:00|12413.7|12412.8|12407.8|12406.3|12413.7|12412.8|12407.8|12406.3|148
1735905600000|2025-01-03 12:00:00|12407.7|12406.2|12408.9|12407.4|12410|12409.1|12405.4|12403.9|203
1735905900000|2025-01-03 12:05:00|12408.7|12407.2|12410.8|12409.9|12412.4|12411.5|12408.6|12407.1|132
1735906200000|2025-01-03 12:10:00|12410.7|12409.8|12409.7|12408.8|12410.8|12409.9|12408.2|12406.8|164
1735906500000|2025-01-03 12:15:00|12409.5|12408.6|12404.9|12403.4|12410.7|12409.8|12404.5|12403.2|163
1735906800000|2025-01-03 12:20:00|12405|12403.5|12406.4|12404.9|12407.6|12406.1|12403.8|12402.8|182
1735907100000|2025-01-03 12:25:00|12406.5|12405|12406.3|12405.4|12407|12406.1|12403.7|12402.8|128
1735907400000|2025-01-03 12:30:00|12405.3|12404.4|12409.3|12408.4|12409.4|12408.5|12404.9|12404|144
1735907700000|2025-01-03 12:35:00|12410|12409.1|12411.7|12410.8|12413.1|12412.2|12409.6|12408.7|127
1735908000000|2025-01-03 12:40:00|12411.4|12410.5|12409.2|12408.3|12412.6|12411.7|12407.2|12406.3|122
1735908300000|2025-01-03 12:45:00|12409.4|12408.5|12411.4|12410.5|12412.1|12411.2|12409.3|12408.4|150
1735908600000|2025-01-03 12:50:00|12411.3|12410.4|12408.2|12407.3|12413.2|12412.3|12406.7|12405.8|171
1735908900000|2025-01-03 12:55:00|12408.1|12407.2|12407.1|12406.2|12408.9|12408|12406.8|12405.9|156
1735909200000|2025-01-03 13:00:00|12407.5|12406|12409.8|12408.9|12412.4|12411.5|12407.4|12405.9|187
1735909500000|2025-01-03 13:05:00|12410|12409.1|12408.6|12407.7|12410.9|12409.5|12407|12405.8|192
1735909800000|2025-01-03 13:10:00|12408.5|12407.6|12408.4|12407.5|12410.4|12409.5|12406.6|12405.7|155
1735910100000|2025-01-03 13:15:00|12408.3|12407.4|12404.2|12403.3|12408.6|12407.7|12404.2|12403.3|182
1735910400000|2025-01-03 13:20:00|12403.8|12402.9|12407.6|12406.7|12407.9|12407|12402.2|12401.3|217
1735910700000|2025-01-03 13:25:00|12408.1|12407.2|12408.8|12407.3|12409.9|12409|12406.4|12405.5|171
1735911000000|2025-01-03 13:30:00|12408.7|12407.2|12410.3|12409.4|12412.6|12411.5|12408.1|12406.9|163
1735911300000|2025-01-03 13:35:00|12410.4|12409.5|12406.5|12405.6|12410.9|12410|12405.3|12404.1|195
1735911600000|2025-01-03 13:40:00|12406.7|12405.8|12408.4|12407.5|12410.5|12409.6|12406.7|12405.8|204
1735911900000|2025-01-03 13:45:00|12408.3|12407.4|12404.9|12404|12408.6|12407.7|12404.6|12403.7|172
1735912200000|2025-01-03 13:50:00|12405|12404.1|12404.5|12403|12405.7|12404.8|12402.2|12401.3|242
1735912500000|2025-01-03 13:55:00|12404.6|12403.1|12402.1|12401.2|12405.9|12404.4|12399.7|12398.3|325
1735912800000|2025-01-03 14:00:00|12402|12401.1|12398.1|12396.6|12402.1|12401.2|12397.3|12396.2|241
1735913100000|2025-01-03 14:05:00|12397.6|12396.1|12395.4|12394.5|12399.4|12397.9|12394.3|12393.4|219
1735913400000|2025-01-03 14:10:00|12395.3|12394.4|12395.7|12394.8|12398.9|12398|12394.9|12394|182
1735913700000|2025-01-03 14:15:00|12396|12395.1|12398.1|12397.2|12398.9|12398|12395.9|12395|222
1735914000000|2025-01-03 14:20:00|12398|12397.1|12400.5|12399.6|12402.4|12401.5|12397.2|12396.3|252
1735914300000|2025-01-03 14:25:00|12400.4|12399.5|12401.4|12399.9|12401.7|12400.7|12399|12398.1|156
1735914600000|2025-01-03 14:30:00|12401.8|12400.3|12406.1|12405.2|12409.1|12408.2|12397.6|12396.7|240
1735914900000|2025-01-03 14:35:00|12405.7|12404.8|12406.6|12405.7|12406.8|12405.9|12403|12402.1|166
1735915200000|2025-01-03 14:40:00|12406.7|12405.8|12412.9|12411.4|12413.7|12412.4|12405.6|12404.7|259
1735915500000|2025-01-03 14:45:00|12412.7|12411.8|12408.5|12407.6|12413.8|12412.9|12407|12406.1|303
1735915800000|2025-01-03 14:50:00|12407.9|12407|12411.7|12410.8|12411.7|12410.8|12406.3|12405.4|389
1735916100000|2025-01-03 14:55:00|12411.6|12410.7|12417.5|12406.9|12417.5|12412.9|12410.4|12406.9|253
1735916400000|2025-01-03 15:00:00|12415|12404|12410.7|12409.8|12415|12409.8|12401.7|12398|865
1735916700000|2025-01-03 15:05:00|12410.8|12409.9|12408.6|12407.7|12417.6|12416.7|12408.1|12407.2|767
1735917000000|2025-01-03 15:10:00|12408.8|12407.9|12398.2|12396.7|12412.7|12411.8|12397.8|12396.6|682
1735917300000|2025-01-03 15:15:00|12398.3|12396.8|12396.3|12395.4|12401.3|12400.4|12395.6|12394.6|701
1735917600000|2025-01-03 15:20:00|12396.2|12395.3|12396.2|12395.3|12398.7|12397.2|12391.8|12390.9|551
1735917900000|2025-01-03 15:25:00|12396.3|12395.4|12390.8|12389.9|12399|12398.1|12388.8|12387.9|509
1735918200000|2025-01-03 15:30:00|12390.9|12390|12396.4|12395.5|12396.7|12395.8|12388.6|12387.7|513
1735918500000|2025-01-03 15:35:00|12396.2|12395.3|12397.6|12396.7|12398.7|12397.7|12393.4|12392.5|452
1735918800000|2025-01-03 15:40:00|12398.2|12397.3|12399.2|12397.7|12400.2|12399.3|12395.9|12395|508
1735919100000|2025-01-03 15:45:00|12399.1|12397.6|12405.6|12404.1|12405.6|12404.5|12397.7|12396.8|452
1735919400000|2025-01-03 15:50:00|12405.7|12404.2|12406.3|12405.4|12408.9|12407.4|12403.4|12402|546
1735919700000|2025-01-03 15:55:00|12406.5|12405.6|12405.2|12404.3|12407.4|12406.4|12403|12401.8|482
1735920000000|2025-01-03 16:00:00|12405.1|12404.2|12411.9|12411|12413|12412.1|12403.3|12402.3|467
1735920300000|2025-01-03 16:05:00|12411.8|12410.9|12407.7|12406.8|12413.6|12412.7|12407.4|12406.5|386
1735920600000|2025-01-03 16:10:00|12407.5|12406.6|12407.1|12406.2|12409.5|12408.6|12403.2|12402.3|273
1735920900000|2025-01-03 16:15:00|12407.2|12406.3|12413.7|12412.8|12414.5|12413.6|12407.2|12406.3|245
1735921200000|2025-01-03 16:20:00|12413.6|12412.7|12411.5|12410.6|12414.5|12413.6|12407.4|12406.5|297
1735921500000|2025-01-03 16:25:00|12411.4|12410.5|12414.3|12413.4|12414.3|12413.4|12410.2|12409.3|207
1735921800000|2025-01-03 16:30:00|12414.5|12413.6|12417.6|12416.7|12418.1|12417.2|12413.4|12412.5|250
1735922100000|2025-01-03 16:35:00|12417.7|12416.8|12413.6|12412.7|12417.7|12416.8|12412.4|12411.4|249
1735922400000|2025-01-03 16:40:00|12413.5|12412.6|12414|12413.1|12414.4|12413.5|12410.4|12409.5|270
1735922700000|2025-01-03 16:45:00|12413.8|12412.9|12411.4|12410.5|12415.9|12414.7|12411.2|12410.3|246
1735923000000|2025-01-03 16:50:00|12411.6|12410.7|12411.5|12410.6|12413.3|12412.4|12409.8|12408.9|206
1735923300000|2025-01-03 16:55:00|12411.6|12410.7|12417.9|12417|12418.2|12417.3|12411.6|12410.7|183
1735923600000|2025-01-03 17:00:00|12418.1|12417.2|12420|12419.1|12420.3|12419.4|12416.6|12415.7|269
1735923900000|2025-01-03 17:05:00|12420.2|12419.3|12428.7|12427.8|12429.3|12428.4|12420.2|12419.3|213
1735924200000|2025-01-03 17:10:00|12428.6|12427.7|12426.6|12425.7|12429|12428.1|12425.5|12424.6|226
1735924500000|2025-01-03 17:15:00|12426.7|12425.8|12425.2|12424.3|12429.8|12428.9|12425.2|12424.3|133
1735924800000|2025-01-03 17:20:00|12425.1|12424.2|12425.6|12424.7|12426.1|12425.2|12421.7|12420.7|171
1735925100000|2025-01-03 17:25:00|12425.8|12424.9|12424.2|12423.3|12427.6|12426.7|12422.6|12421.7|234
1735925400000|2025-01-03 17:30:00|12424.5|12423.6|12427.2|12426.3|12429.4|12428.5|12424.5|12423.6|190
1735925700000|2025-01-03 17:35:00|12427.1|12426.2|12423.6|12422.7|12427.1|12426.2|12422|12421.1|198
1735926000000|2025-01-03 17:40:00|12423.5|12422.6|12423.4|12422.5|12426.7|12425.8|12423.2|12422.3|145
1735926300000|2025-01-03 17:45:00|12423.3|12422.4|12421.6|12420.7|12424.2|12423.3|12420.7|12419.8|198
1735926600000|2025-01-03 17:50:00|12421.4|12420.5|12420.4|12419.5|12423.8|12422.6|12418.3|12416.8|224
1735926900000|2025-01-03 17:55:00|12420.2|12419.3|12419|12418.1|12420.9|12420|12418.2|12417.3|164
1735927200000|2025-01-03 18:00:00|12418.8|12417.9|12418.6|12417.7|12419.7|12418.8|12416.3|12415.4|165
1735927500000|2025-01-03 18:05:00|12419|12418.1|12420.7|12419.2|12420.9|12419.7|12418.2|12417.3|118
1735927800000|2025-01-03 18:10:00|12420.6|12419.1|12422.4|12421.5|12422.5|12421.6|12419.4|12418.5|131
1735928100000|2025-01-03 18:15:00|12422.3|12421.4|12421.2|12420.3|12422.3|12421.4|12420.1|12419.2|134
1735928400000|2025-01-03 18:20:00|12421.4|12420.5|12422|12421.1|12422.6|12421.7|12420.9|12419.9|126
1735928700000|2025-01-03 18:25:00|12422.1|12421.2|12424.6|12423.7|12425|12424.1|12422.1|12421.2|195
1735929000000|2025-01-03 18:30:00|12424.5|12423.6|12424.2|12423.3|12425.6|12424.7|12421.9|12421|165
1735929300000|2025-01-03 18:35:00|12424|12423.1|12423.9|12423|12424.5|12423.6|12423.2|12422.3|104
1735929600000|2025-01-03 18:40:00|12423.8|12422.9|12421.6|12420.1|12426.7|12425.8|12421.4|12419.9|135
1735929900000|2025-01-03 18:45:00|12421.7|12420.2|12421.2|12420.3|12422.9|12422|12421.1|12420.1|95
1735930200000|2025-01-03 18:50:00|12420.6|12419.7|12417.5|12416|12421.5|12420|12416.2|12415.1|179
1735930500000|2025-01-03 18:55:00|12417.4|12415.9|12420.7|12419.8|12421.1|12420.2|12417|12415.5|123
1735930800000|2025-01-03 19:00:00|12420.5|12419.6|12419.6|12418.7|12420.5|12419.6|12418.7|12417.8|154
1735931100000|2025-01-03 19:05:00|12419.4|12418.5|12423.8|12422.3|12423.8|12422.3|12419.4|12418.5|123
1735931400000|2025-01-03 19:10:00|12423.7|12422.2|12424.4|12423.5|12424.4|12423.5|12422.4|12421.5|113
1735931700000|2025-01-03 19:15:00|12424.5|12423.6|12427.6|12426.1|12428|12427.1|12423.8|12422.9|132
1735932000000|2025-01-03 19:20:00|12427.5|12426|12426.6|12425.1|12428.5|12427.3|12426.5|12425|119
1735932300000|2025-01-03 19:25:00|12426.5|12425|12430|12429.1|12430.6|12429.7|12426.5|12425|169
1735932600000|2025-01-03 19:30:00|12430.1|12429.2|12431.3|12429.8|12431.7|12430.2|12429.2|12428|133
1735932900000|2025-01-03 19:35:00|12431.1|12430.2|12433.1|12432.2|12434.8|12433.4|12431.1|12430.2|89
1735933200000|2025-01-03 19:40:00|12432.6|12431.7|12432.5|12431|12432.6|12431.7|12430.3|12428.9|140
1735933500000|2025-01-03 19:45:00|12432.3|12430.8|12430.6|12429.7|12432.3|12431.4|12430.1|12429|120
1735933800000|2025-01-03 19:50:00|12430.4|12429.5|12426.8|12425.9|12430.6|12429.7|12426.3|12425.4|126
1735934100000|2025-01-03 19:55:00|12426.6|12425.7|12428.1|12427.2|12429.8|12428.6|12425.5|12424.6|153
1735934400000|2025-01-03 20:00:00|12428|12427.1|12427.1|12426.2|12428.6|12427.7|12425|12424.1|184
1735934700000|2025-01-03 20:05:00|12427|12426.1|12430.2|12429.3|12431.4|12430.5|12426.8|12425.9|130
1735935000000|2025-01-03 20:10:00|12430.4|12429.5|12433.5|12432.6|12434|12433.1|12429.6|12428.7|112
1735935300000|2025-01-03 20:15:00|12433.9|12433|12433.1|12432.2|12434.6|12433.7|12432.6|12431.7|142
1735935600000|2025-01-03 20:20:00|12433.2|12432.3|12432.3|12431.4|12433.8|12432.9|12431.4|12430.5|138
1735935900000|2025-01-03 20:25:00|12432.2|12431.3|12431.1|12430.2|12432.7|12431.8|12429.7|12428.8|152
1735936200000|2025-01-03 20:30:00|12430.8|12429.9|12431.1|12430.2|12431.4|12430.5|12429.7|12428.8|111
1735936500000|2025-01-03 20:35:00|12430.4|12429.5|12429.3|12428.4|12430.8|12429.9|12428.3|12426.8|137
1735936800000|2025-01-03 20:40:00|12429.2|12428.3|12427.3|12426.4|12429.3|12428.4|12426.6|12425.7|168
1735937100000|2025-01-03 20:45:00|12427.2|12426.3|12427.5|12426.6|12428.2|12427.3|12426.3|12425.4|119
1735937400000|2025-01-03 20:50:00|12427.3|12426.4|12430.5|12429|12430.9|12429.4|12427.3|12426.4|240
1735937700000|2025-01-03 20:55:00|12430.3|12428.8|12427.5|12426|12431.2|12429.7|12427|12425.5|573
1735938000000|2025-01-03 21:00:00|12427.6|12426.1|12429.6|12428.1|12430.2|12428.7|12426.7|12425.2|237
1735938300000|2025-01-03 21:05:00|12429.8|12428.3|12428.8|12427.3|12430.6|12429.1|12428.7|12427.2|94
1735938600000|2025-01-03 21:10:00|12428.7|12427.2|12426.5|12425|12428.8|12427.3|12426.4|12424.9|81
1735938900000|2025-01-03 21:15:00|12426.7|12425.2|12426.6|12425.1|12427|12425.5|12426.4|12424.9|46
1735939200000|2025-01-03 21:20:00|12426.7|12425.2|12426.4|12424.9|12426.9|12425.4|12426.3|12424.8|45
1735939500000|2025-01-03 21:25:00|12426.2|12424.7|12426.5|12425|12426.7|12425.2|12426.2|12424.7|36
1735939800000|2025-01-03 21:30:00|12426.6|12425.1|12425.8|12424.3|12426.9|12425.4|12425.5|12424|94
1735940100000|2025-01-03 21:35:00|12425.7|12424.2|12424.4|12422.9|12425.8|12424.3|12423.9|12422.4|88
1735940400000|2025-01-03 21:40:00|12424|12422.5|12423.9|12422.4|12424.6|12423.1|12423|12421.5|129
1735940700000|2025-01-03 21:45:00|12423.8|12422.3|12423|12421.5|12425.1|12423.6|12420.9|12419.4|132
1735941000000|2025-01-03 21:50:00|12423.1|12421.6|12423.3|12421.8|12423.4|12421.9|12422.2|12420.7|233
1735941300000|2025-01-03 21:55:00|12423.7|12421.3|12426|12416.7|12426.4|12422.4|12422.9|12416.2|169
1736110800000|2025-01-05 21:00:00|12433.5|12417.5|12432|12411|12433.5|12417.5|12431.6|12410.6|4
1736111100000|2025-01-05 21:05:00|12431.8|12410.8|12431.8|12410.8|12431.8|12410.8|12431.8|12410.8|1
1736111400000|2025-01-05 21:10:00|12431.5|12410.5|12432|12411|12432|12411|12431.5|12410.5|3
1736111700000|2025-01-05 21:15:00|12437.9|12416.9|12429|12408|12437.9|12416.9|12429|12408|8
1736112000000|2025-01-05 21:20:00|12434.5|12413.5|12430.5|12409.5|12436.7|12415.7|12429|12408|22
1736112300000|2025-01-05 21:25:00|12431|12410|12430.8|12409.8|12431.1|12410.1|12430.5|12409.5|6
1736112600000|2025-01-05 21:30:00|12430.9|12409.9|12433.2|12412.2|12434.3|12413.3|12430.8|12409.8|15
1736112900000|2025-01-05 21:35:00|12433.3|12412.3|12433.2|12412.2|12433.3|12412.3|12433.1|12412.1|6
1736113200000|2025-01-05 21:40:00|12433.3|12412.3|12431.4|12410.4|12433.3|12412.3|12428.2|12407.2|15
1736113500000|2025-01-05 21:45:00|12432.1|12411.1|12432.3|12411.3|12432.4|12411.4|12425.9|12404.9|16
1736113800000|2025-01-05 21:50:00|12431.7|12410.7|12432.1|12411.1|12432.3|12411.3|12431.7|12410.7|5
1736114100000|2025-01-05 21:55:00|12432.6|12410.7|12433.5|12411.6|12433.9|12412|12431.5|12409.6|8
1736114400000|2025-01-05 22:00:00|12433.7|12411.8|12438.1|12416.2|12438.2|12416.3|12433.7|12411.8|59
1736114700000|2025-01-05 22:05:00|12438.2|12416.3|12436|12414.6|12439|12417.1|12434.9|12413|71
1736115000000|2025-01-05 22:10:00|12436.1|12414.8|12431.6|12419.7|12438|12419.9|12431.4|12413.8|64
1736115300000|2025-01-05 22:15:00|12431.4|12419.5|12433.9|12422|12433.9|12422|12422.9|12411|156
1736115600000|2025-01-05 22:20:00|12433.2|12421.3|12424.5|12412.6|12434.6|12422.7|12422.6|12410.7|117
1736115900000|2025-01-05 22:25:00|12424.6|12412.7|12432|12420.1|12432.1|12420.2|12423.5|12411.6|79
1736116200000|2025-01-05 22:30:00|12432.1|12420.2|12430.2|12419.9|12432.2|12420.4|12429|12417.1|54
1736116500000|2025-01-05 22:35:00|12430.9|12419|12429.3|12417.4|12431.4|12420.6|12428.7|12417.4|99
1736116800000|2025-01-05 22:40:00|12429.2|12417.3|12427.9|12417.9|12429.4|12419.4|12427.2|12416|99
1736117100000|2025-01-05 22:45:00|12427.2|12418|12424.4|12412.7|12429.7|12419.6|12421.9|12410|183
1736117400000|2025-01-05 22:50:00|12424.3|12412.6|12425.7|12413.8|12428.6|12416.7|12423.1|12412.6|141
1736117700000|2025-01-05 22:55:00|12425.9|12414|12423.5|12413.6|12426|12415.2|12423.1|12411.2|199
1736118000000|2025-01-05 23:00:00|12424|12414.1|12424|12418.9|12425.8|12419.4|12420.9|12412.5|123
1736118300000|2025-01-05 23:05:00|12423.5|12419.3|12424.1|12420.4|12424.3|12420.7|12422.1|12418.1|116
1736118600000|2025-01-05 23:10:00|12424.3|12420.5|12426.9|12424.2|12427.4|12424.5|12423.4|12420|135
1736118900000|2025-01-05 23:15:00|12426.8|12424.3|12426.4|12424.9|12427.9|12425.9|12426.3|12424|89
1736119200000|2025-01-05 23:20:00|12426.3|12424.8|12426.4|12424.9|12427.5|12425.5|12425.9|12423.7|74
1736119500000|2025-01-05 23:25:00|12426.5|12425|12425.3|12423.8|12427|12425.5|12425.2|12423.7|52
1736119800000|2025-01-05 23:30:00|12425|12423.5|12427.3|12425.8|12428.6|12427.1|12424.9|12423.4|66
1736120100000|2025-01-05 23:35:00|12427.4|12425.9|12428.6|12427.1|12428.8|12427.3|12426.4|12424.9|39
1736120400000|2025-01-05 23:40:00|12429|12427.5|12432.3|12430.8|12432.6|12431.1|12428.7|12427.2|42
1736120700000|2025-01-05 23:45:00|12432.5|12431|12434|12433.1|12434.6|12433.4|12432.3|12430.8|44
1736121000000|2025-01-05 23:50:00|12433.5|12432.6|12430.5|12429|12433.5|12432.6|12430.4|12428.9|57
1736121300000|2025-01-05 23:55:00|12430.3|12428.8|12425|12424.1|12430.3|12428.8|12424.7|12423.5|112
1736121600000|2025-01-06 00:00:00|12425.1|12424.2|12424.2|12423.3|12425.8|12424.9|12422.7|12421.8|136
1736121900000|2025-01-06 00:05:00|12424.1|12423.2|12424.4|12423.5|12425.8|12424.9|12422.9|12422|104
1736122200000|2025-01-06 00:10:00|12424.2|12423.3|12420.6|12419.1|12425.2|12423.7|12420.5|12419|127
1736122500000|2025-01-06 00:15:00|12420.5|12419|12421.8|12420.9|12424.4|12423.5|12420.4|12418.9|146
1736122800000|2025-01-06 00:20:00|12421.9|12421|12420.9|12420|12422|12421.1|12419.9|12418.7|77
1736123100000|2025-01-06 00:25:00|12421|12420.1|12421.2|12419.7|12421.9|12421|12420.2|12418.9|84
1736123400000|2025-01-06 00:30:00|12421.4|12419.9|12420.6|12419.1|12422.2|12420.7|12419.4|12417.9|167
1736123700000|2025-01-06 00:35:00|12420.5|12419|12419.2|12417.7|12420.6|12419.1|12418.5|12417|147
1736124000000|2025-01-06 00:40:00|12419.3|12417.8|12420.6|12419.1|12422.3|12420.8|12418.7|12417.2|156
1736124300000|2025-01-06 00:45:00|12420.7|12419.2|12422.7|12421.2|12423.3|12421.8|12420.5|12419|197
1736124600000|2025-01-06 00:50:00|12422.8|12421.3|12426.4|12424.9|12426.9|12425.4|12422.3|12420.8|157
1736124900000|2025-01-06 00:55:00|12426.5|12425|12430.6|12429.1|12432.7|12431.2|12425.4|12423.9|224
1736125200000|2025-01-06 01:00:00|12430.4|12428.9|12428.4|12426.9|12431.3|12429.8|12427.3|12425.8|176
1736125500000|2025-01-06 01:05:00|12428.5|12427|12428.6|12427.1|12429.7|12428.2|12427.5|12426|119
1736125800000|2025-01-06 01:10:00|12428.7|12427.2|12433.6|12432.1|12433.7|12432.2|12428.7|12427.2|191
1736126100000|2025-01-06 01:15:00|12433.7|12432.2|12438.5|12437|12439.4|12437.9|12433.7|12432.2|217
1736126400000|2025-01-06 01:20:00|12438|12436.5|12435.9|12434.4|12439.4|12437.9|12435.8|12434.3|132
1736126700000|2025-01-06 01:25:00|12435.7|12434.2|12433.7|12432.2|12435.9|12434.4|12432.5|12431|131
1736127000000|2025-01-06 01:30:00|12434|12432.5|12432.5|12431|12434.4|12432.9|12431.6|12430.1|142
1736127300000|2025-01-06 01:35:00|12432.6|12431.1|12434.6|12433.1|12435.4|12433.9|12429.4|12427.9|177
1736127600000|2025-01-06 01:40:00|12435.2|12433.7|12435.5|12434|12435.9|12434.4|12433.6|12432.1|63
1736127900000|2025-01-06 01:45:00|12435.6|12434.1|12434|12432.5|12437.2|12435.7|12433.9|12432.4|131
1736128200000|2025-01-06 01:50:00|12433.6|12432.1|12434.3|12432.8|12435.3|12433.8|12432.3|12430.8|155
1736128500000|2025-01-06 01:55:00|12434.4|12432.9|12436|12434.5|12438|12436.5|12434.4|12432.9|247
1736128800000|2025-01-06 02:00:00|12435.9|12434.4|12435|12433.5|12437.2|12435.7|12433.6|12432.1|180
1736129100000|2025-01-06 02:05:00|12434.7|12433.2|12439.7|12438.2|12440.4|12438.9|12434.7|12433.2|145
1736129400000|2025-01-06 02:10:00|12439.6|12438.1|12440.3|12438.8|12443.4|12441.9|12439.6|12438.1|166
1736129700000|2025-01-06 02:15:00|12440.2|12438.7|12440.4|12438.9|12442.2|12440.7|12438.7|12437.2|153
1736130000000|2025-01-06 02:20:00|12439.9|12438.4|12438.4|12436.9|12440.4|12438.9|12438|12436.5|139
1736130300000|2025-01-06 02:25:00|12438|12436.5|12437.6|12436.1|12439.1|12437.6|12437.1|12435.6|121
1736130600000|2025-01-06 02:30:00|12437.5|12436|12436.3|12434.8|12438.2|12436.7|12436.2|12434.7|84
1736130900000|2025-01-06 02:35:00|12436.2|12434.7|12438.1|12437.2|12438.9|12438|12436.2|12434.7|95
1736131200000|2025-01-06 02:40:00|12438.2|12437.3|12438.4|12437.5|12439.9|12439|12437.2|12436.3|90
1736131500000|2025-01-06 02:45:00|12438.6|12437.7|12440.1|12439.2|12440.1|12439.2|12437.9|12437|118
1736131800000|2025-01-06 02:50:00|12440|12439.1|12439|12438.1|12440|12439.1|12438|12437.1|92
1736132100000|2025-01-06 02:55:00|12439.1|12438.2|12439.9|12439|12441.2|12440.3|12438.8|12437.9|75
1736132400000|2025-01-06 03:00:00|12439.8|12438.9|12440.6|12439.7|12441.4|12440.5|12439.2|12438.3|115
1736132700000|2025-01-06 03:05:00|12440.7|12439.8|12437.3|12435.8|12440.9|12440|12436.5|12435|117
1736133000000|2025-01-06 03:10:00|12437|12436.1|12437.9|12437|12438.3|12437.4|12436.9|12435.6|87
1736133300000|2025-01-06 03:15:00|12438|12437.1|12435.5|12434.6|12438.9|12438|12435|12434.1|128
1736133600000|2025-01-06 03:20:00|12435.6|12434.7|12436.9|12436|12437.1|12436.2|12435.5|12434.6|71
1736133900000|2025-01-06 03:25:00|12437|12436.1|12436.9|12435.4|12437.4|12436.5|12436.3|12434.8|70
1736134200000|2025-01-06 03:30:00|12436.6|12435.1|12433.2|12431.7|12436.7|12435.2|12432.6|12431.1|102
1736134500000|2025-01-06 03:35:00|12433.1|12431.6|12436.2|12434.7|12436.5|12435|12432.8|12431.3|93
1736134800000|2025-01-06 03:40:00|12435.8|12434.3|12435.5|12434|12435.8|12434.3|12434.5|12433|61
1736135100000|2025-01-06 03:45:00|12435.3|12433.8|12436|12434.5|12436.3|12434.8|12434.8|12433.3|89
1736135400000|2025-01-06 03:50:00|12435.9|12434.4|12437.9|12436.4|12438.5|12437|12435.4|12433.9|82
1736135700000|2025-01-06 03:55:00|12437.7|12436.2|12436.2|12435.3|12437.9|12436.4|12435.6|12434.7|90
1736136000000|2025-01-06 04:00:00|12436|12435.1|12435.4|12433.9|12437.6|12436.7|12435.3|12433.8|97
1736136300000|2025-01-06 04:05:00|12435.5|12434|12435.3|12433.8|12435.6|12434.3|12434.8|12433.3|54
1736136600000|2025-01-06 04:10:00|12435.1|12433.6|12435.8|12434.9|12436.5|12435.4|12434.5|12433.2|75
1736136900000|2025-01-06 04:15:00|12435.6|12434.7|12434.1|12432.6|12435.8|12434.8|12434|12432.5|93
1736137200000|2025-01-06 04:20:00|12434|12432.5|12436.3|12434.8|12436.4|12434.9|12433|12431.5|56
1736137500000|2025-01-06 04:25:00|12436.1|12434.6|12437.3|12435.8|12438.1|12436.6|12436.1|12434.6|68
1736137800000|2025-01-06 04:30:00|12437.4|12435.9|12437.9|12437|12439.4|12437.9|12437.4|12435.9|62
1736138100000|2025-01-06 04:35:00|12438.1|12437.2|12439|12438.1|12439.7|12438.8|12437.9|12437|51
1736138400000|2025-01-06 04:40:00|12438.9|12438|12438|12437.1|12439.4|12438.2|12437.4|12436.5|41
1736138700000|2025-01-06 04:45:00|12438.3|12436.8|12437.9|12437|12438.3|12437.4|12437.5|12436.6|46
1736139000000|2025-01-06 04:50:00|12437.7|12436.8|12439|12438.1|12439|12438.1|12436.8|12435.9|49
1736139300000|2025-01-06 04:55:00|12439.2|12438.3|12437.9|12437|12439.5|12438.6|12437.6|12436.7|95
1736139600000|2025-01-06 05:00:00|12438|12437.1|12438.8|12437.9|12440.3|12439.1|12437.9|12437|60
1736139900000|2025-01-06 05:05:00|12438.6|12437.7|12437.9|12436.4|12439.6|12438.1|12437.9|12436.4|67
1736140200000|2025-01-06 05:10:00|12437.7|12436.2|12439.3|12437.8|12439.3|12437.8|12437.3|12435.8|66
1736140500000|2025-01-06 05:15:00|12439.4|12437.9|12438.5|12437|12439.5|12438|12438.1|12436.6|72
1736140800000|2025-01-06 05:20:00|12438.6|12437.1|12441|12439.5|12441|12440|12437|12435.6|90
1736141100000|2025-01-06 05:25:00|12441.2|12439.7|12441.3|12439.8|12442.5|12441.3|12441.2|12439.7|96
1736141400000|2025-01-06 05:30:00|12441.2|12439.7|12444.7|12443.2|12444.7|12443.7|12441.2|12439.7|65
1736141700000|2025-01-06 05:35:00|12444.8|12443.3|12442.3|12440.8|12444.8|12443.3|12442.2|12440.7|69
1736142000000|2025-01-06 05:40:00|12442.2|12440.7|12442.5|12441|12443.8|12442.3|12442.2|12440.7|60
1736142300000|2025-01-06 05:45:00|12442.4|12440.9|12443.3|12441.8|12443.6|12442.1|12442.2|12440.7|55
1736142600000|2025-01-06 05:50:00|12443.2|12441.7|12441.2|12439.7|12443.2|12441.7|12439.7|12438.4|100
1736142900000|2025-01-06 05:55:00|12441.1|12439.6|12436.9|12436|12441.1|12439.6|12436.4|12435.5|146
1736143200000|2025-01-06 06:00:00|12436.8|12435.9|12440.1|12439.2|12440.2|12439.3|12436.8|12435.9|107
1736143500000|2025-01-06 06:05:00|12440.2|12439.3|12438.3|12437.4|12441.5|12440.2|12436.6|12435.1|124
1736143800000|2025-01-06 06:10:00|12438.1|12437.2|12440.1|12439.2|12441.4|12440|12437.9|12437|114
1736144100000|2025-01-06 06:15:00|12440.2|12439.3|12441.5|12440|12441.6|12440.1|12438.3|12437.4|103
1736144400000|2025-01-06 06:20:00|12441.4|12439.9|12440.4|12438.9|12442.1|12440.6|12439|12437.5|82
1736144700000|2025-01-06 06:25:00|12440.3|12438.8|12441.6|12440.1|12441.8|12440.6|12439.6|12438.1|90
1736145000000|2025-01-06 06:30:00|12441.8|12440.3|12444.3|12443.4|12445.2|12444.2|12441.7|12440.2|96
1736145300000|2025-01-06 06:35:00|12444.2|12443.3|12446.1|12444.6|12446.6|12445.1|12444|12442.9|74
1736145600000|2025-01-06 06:40:00|12446.2|12444.7|12446.7|12445.2|12446.9|12445.5|12445.3|12443.8|83
1736145900000|2025-01-06 06:45:00|12446.6|12445.1|12444.3|12443.4|12448.2|12447.2|12444.2|12443.3|143
1736146200000|2025-01-06 06:50:00|12444|12443.1|12440|12439.1|12444|12443.1|12439.9|12439|132
1736146500000|2025-01-06 06:55:00|12439.9|12439|12443.5|12442.6|12444.6|12443.7|12439.9|12439|125
1736146800000|2025-01-06 07:00:00|12443.2|12442.3|12442.1|12441.2|12446.4|12445.2|12441.9|12441|220
1736147100000|2025-01-06 07:05:00|12441.6|12440.7|12443.2|12442.3|12444.9|12444|12438.8|12437.9|164
1736147400000|2025-01-06 07:10:00|12443.4|12442.5|12444.3|12443.4|12446.2|12445.3|12443.4|12442.5|112
1736147700000|2025-01-06 07:15:00|12444.4|12443.5|12444.1|12443.2|12444.6|12443.7|12441.3|12440.4|103
1736148000000|2025-01-06 07:20:00|12444.3|12443.4|12448.6|12447.7|12449.1|12448.2|12444.3|12443.4|157
1736148300000|2025-01-06 07:25:00|12448.7|12447.8|12450.1|12449.2|12450.3|12449.4|12448.1|12447.1|66
1736148600000|2025-01-06 07:30:00|12450.4|12448.9|12454|12452.5|12455.7|12454.8|12449.2|12448.3|207
1736148900000|2025-01-06 07:35:00|12453.9|12452.4|12450.9|12450|12455.3|12454.1|12450.4|12449.5|167
1736149200000|2025-01-06 07:40:00|12451.1|12450.2|12453.3|12451.8|12453.4|12451.9|12450.9|12449.8|151
1736149500000|2025-01-06 07:45:00|12453.2|12451.7|12454.2|12453.3|12457.4|12456|12453.2|12451.7|125
1736149800000|2025-01-06 07:50:00|12454.4|12453.5|12456.3|12455.4|12456.9|12456|12453.7|12452.8|135
1736150100000|2025-01-06 07:55:00|12456.2|12455.3|12453.2|12452.3|12456.2|12455.3|12451.2|12450.3|230
1736150400000|2025-01-06 08:00:00|12453.3|12452.4|12458.8|12457.9|12459.1|12458.2|12452.7|12451.8|290
1736150700000|2025-01-06 08:05:00|12459|12458.1|12458|12457.1|12459.1|12458.2|12454.4|12453.1|224
1736151000000|2025-01-06 08:10:00|12457.4|12456.5|12465|12464.1|12465|12464.1|12457|12456.1|259
1736151300000|2025-01-06 08:15:00|12465.2|12464.3|12470|12469.1|12470.4|12469.3|12465.1|12464.2|353
1736151600000|2025-01-06 08:20:00|12470.1|12469.2|12466.5|12465.6|12473.1|12472.2|12465|12464.1|322
1736151900000|2025-01-06 08:25:00|12466.4|12465.5|12476.2|12475.3|12476.3|12475.4|12464.9|12464|280
1736152200000|2025-01-06 08:30:00|12476.4|12475.5|12471.5|12470|12480.1|12479.2|12470.7|12469.2|421
1736152500000|2025-01-06 08:35:00|12471.7|12470.2|12471.2|12470.3|12473.1|12471.6|12468.1|12466.6|339
1736152800000|2025-01-06 08:40:00|12471.5|12470.6|12469.4|12468.5|12473.2|12472.3|12468.5|12467.6|223
1736153100000|2025-01-06 08:45:00|12469.8|12468.9|12472.5|12471.6|12472.5|12471.6|12466.6|12465.7|247
1736153400000|2025-01-06 08:50:00|12472.4|12471.5|12474.7|12473.2|12477.1|12476.2|12472.4|12471.5|266
1736153700000|2025-01-06 08:55:00|12474.5|12473|12480.8|12479.9|12482.9|12482|12474.5|12473|351
1736154000000|2025-01-06 09:00:00|12480.7|12479.8|12481.9|12481|12486.3|12485.4|12474|12473.1|602
1736154300000|2025-01-06 09:05:00|12482|12481.1|12487.7|12486.8|12488.3|12487.4|12481.3|12480.4|666
1736154600000|2025-01-06 09:10:00|12487.6|12486.7|12483|12482.1|12491.9|12491|12482.9|12482|558
1736154900000|2025-01-06 09:15:00|12483.2|12482.3|12488|12487.1|12489.9|12489|12480.9|12479.7|399
1736155200000|2025-01-06 09:20:00|12488.1|12487.2|12488.2|12486.7|12489.4|12487.9|12484.8|12483.3|386
1736155500000|2025-01-06 09:25:00|12488.1|12486.6|12485.5|12482.1|12489.3|12488.2|12484.1|12481.7|259
1736155800000|2025-01-06 09:30:00|12485.3|12481.9|12476.3|12474.8|12485.3|12482.3|12475.9|12474.7|349
1736156100000|2025-01-06 09:35:00|12476.5|12475|12476.9|12476|12478.7|12476.9|12473.5|12472.5|267
1736156400000|2025-01-06 09:40:00|12476.4|12475.5|12474.2|12473.3|12477.6|12476.7|12471.5|12470.6|250
1736156700000|2025-01-06 09:45:00|12473.2|12472.3|12475.1|12474.2|12478.5|12477.6|12472.9|12472|156
1736157000000|2025-01-06 09:50:00|12475.2|12474.3|12477.3|12476.4|12478.8|12477.9|12473.4|12472.5|251
1736157300000|2025-01-06 09:55:00|12477.8|12476.9|12476.1|12475.2|12478.6|12477.7|12473.9|12473|242
1736157600000|2025-01-06 10:00:00|12476.2|12475.3|12472.9|12472|12477.3|12476.4|12472.1|12471.2|232
1736157900000|2025-01-06 10:05:00|12472.8|12471.9|12467.1|12466.2|12472.8|12471.9|12466|12465.1|214
1736158200000|2025-01-06 10:10:00|12467.2|12466.3|12465.8|12464.9|12468.1|12466.9|12463.9|12463|199
1736158500000|2025-01-06 10:15:00|12465.9|12465|12466.9|12466|12471.9|12471|12465.8|12464.9|223
1736158800000|2025-01-06 10:20:00|12467|12466.1|12467|12466.1|12467.8|12466.9|12465.3|12464.4|155
1736159100000|2025-01-06 10:25:00|12467.1|12466.2|12471.2|12470.3|12474.4|12473.2|12467.1|12466.2|188
1736159400000|2025-01-06 10:30:00|12470.9|12470|12472.5|12471.6|12475.6|12474.7|12470.2|12469.3|181
1736159700000|2025-01-06 10:35:00|12472.6|12471.7|12473.1|12472.2|12475.6|12474.3|12472|12471.1|169
1736160000000|2025-01-06 10:40:00|12473.2|12472.3|12475.9|12475|12476.1|12475.2|12473.1|12472.2|152
1736160300000|2025-01-06 10:45:00|12476.3|12475.4|12472.7|12471.8|12479|12478.1|12472|12471.1|191
1736160600000|2025-01-06 10:50:00|12472.6|12471.7|12467.4|12465.9|12473.6|12472.4|12467.3|12465.8|229
1736160900000|2025-01-06 10:55:00|12467.3|12465.8|12464.5|12463|12467.4|12466|12464.3|12462.8|239
1736161200000|2025-01-06 11:00:00|12463.7|12462.2|12466.2|12465.3|12466.2|12465.3|12456.4|12454.9|556
1736161500000|2025-01-06 11:05:00|12465.9|12465|12483.2|12482.3|12484|12483.1|12465.4|12464.5|497
1736161800000|2025-01-06 11:10:00|12483|12482.1|12505.6|12504.1|12513.7|12512.2|12481.5|12480.6|841
1736162100000|2025-01-06 11:15:00|12504.9|12503.4|12515.9|12515|12519.9|12519|12504.4|12502.9|1126
1736162400000|2025-01-06 11:20:00|12516.1|12515.2|12527.6|12526.7|12534.3|12533.4|12516.1|12515.2|988
1736162700000|2025-01-06 11:25:00|12527.7|12526.8|12537.3|12536.4|12538.8|12537.6|12523.4|12521.9|803
1736163000000|2025-01-06 11:30:00|12537.6|12536.7|12540.8|12539.9|12548.5|12547|12536.2|12535|997
1736163300000|2025-01-06 11:35:00|12540.6|12539.7|12543.6|12542.7|12545|12544.1|12537.7|12536.8|720
1736163600000|2025-01-06 11:40:00|12543.5|12542.6|12543.8|12542.9|12548.1|12546.8|12541.4|12540.5|718
1736163900000|2025-01-06 11:45:00|12543.7|12542.8|12533.9|12533|12545.6|12544.7|12531.5|12529.9|732
1736164200000|2025-01-06 11:50:00|12534|12533.1|12542.1|12540.6|12542.7|12541.8|12531.7|12530.8|575
1736164500000|2025-01-06 11:55:00|12542.4|12540.9|12544.4|12542.9|12544.9|12544|12540.2|12538.8|465
1736164800000|2025-01-06 12:00:00|12544.5|12543|12547|12546.1|12551.3|12550.4|12544|12542.5|573
1736165100000|2025-01-06 12:05:00|12546.8|12545.9|12545.5|12544.6|12551.5|12550.6|12543.7|12542.8|512
1736165400000|2025-01-06 12:10:00|12545.6|12544.7|12541.2|12539.7|12547.8|12546.9|12539.9|12538.8|576
1736165700000|2025-01-06 12:15:00|12541.1|12539.6|12540.5|12539|12547.6|12546.7|12540|12538.6|435
1736166000000|2025-01-06 12:20:00|12540.4|12538.9|12537.1|12535.6|12543.2|12542.3|12536.4|12534.9|504
1736166300000|2025-01-06 12:25:00|12537|12535.5|12532|12530.5|12537.8|12536.6|12531.8|12530.3|446
1736166600000|2025-01-06 12:30:00|12531.5|12530|12534.2|12532.7|12536.7|12535.8|12528.4|12526.9|434
1736166900000|2025-01-06 12:35:00|12534.1|12532.6|12538.9|12538|12541.6|12540.4|12534.1|12532.6|400
1736167200000|2025-01-06 12:40:00|12538.8|12537.9|12535.2|12534.3|12539.1|12538|12534.7|12533.6|328
1736167500000|2025-01-06 12:45:00|12535.4|12534.5|12539.6|12538.7|12540.5|12539.6|12533.7|12532.8|411
1736167800000|2025-01-06 12:50:00|12539.5|12538.6|12531.5|12530|12539.6|12538.7|12526.9|12525.5|338
1736168100000|2025-01-06 12:55:00|12531.6|12530.1|12535.8|12534.9|12538.2|12537.3|12531|12529.7|288
1736168400000|2025-01-06 13:00:00|12535.9|12535|12541|12540.1|12544.2|12543.3|12535.8|12534.9|404
1736168700000|2025-01-06 13:05:00|12541.1|12540.2|12546.8|12545.9|12548.8|12547.9|12541.1|12540.2|430
1736169000000|2025-01-06 13:10:00|12546.9|12546|12540.5|12539.6|12547.1|12546.2|12538.4|12536.9|445
1736169300000|2025-01-06 13:15:00|12540.4|12539.5|12539.4|12538.5|12543.3|12541.9|12534.9|12534|482
1736169600000|2025-01-06 13:20:00|12539.8|12538.9|12541|12540.1|12542.7|12541.8|12536.9|12536|431
1736169900000|2025-01-06 13:25:00|12540.9|12540|12547|12546.1|12548.6|12547.7|12539.1|12538.2|500
1736170200000|2025-01-06 13:30:00|12547.1|12546.2|12535.2|12533.7|12547.1|12546.2|12532.8|12531.9|543
1736170500000|2025-01-06 13:35:00|12535.1|12533.6|12529.2|12527.7|12535.5|12534.6|12527.8|12526.5|469
1736170800000|2025-01-06 13:40:00|12528.8|12527.3|12525.5|12524|12530.4|12529.2|12524.6|12523.6|498
1736171100000|2025-01-06 13:45:00|12525.4|12523.9|12527.1|12526.2|12530.3|12528.8|12521|12520.1|510
1736171400000|2025-01-06 13:50:00|12527.2|12526.3|12531|12530.1|12531.4|12530.5|12525|12524.1|335
1736171700000|2025-01-06 13:55:00|12530.9|12530|12534.7|12533.8|12536.1|12535|12529.2|12528.3|425
1736172000000|2025-01-06 14:00:00|12534.8|12533.9|12533.1|12531.6|12538.1|12536.6|12532.2|12530.7|526
1736172300000|2025-01-06 14:05:00|12533.2|12531.7|12529.1|12528.2|12537.2|12535.7|12528.4|12526.9|414
1736172600000|2025-01-06 14:10:00|12528.9|12528|12526.4|12525.5|12531.1|12529.8|12526.1|12525.2|405
1736172900000|2025-01-06 14:15:00|12526.3|12525.4|12477.3|12475.8|12526.8|12525.9|12469.6|12464|1967
1736173200000|2025-01-06 14:20:00|12477.8|12476.3|12484.6|12483.7|12491.8|12490.3|12470.8|12469.3|1230
1736173500000|2025-01-06 14:25:00|12485|12484.1|12500.1|12499.2|12501.1|12500.2|12483.4|12482.5|893
1736173800000|2025-01-06 14:30:00|12499.8|12498.9|12488.9|12488|12503.2|12502.3|12488.2|12487.3|924
1736174100000|2025-01-06 14:35:00|12488.6|12487.7|12494.4|12492.9|12497.7|12496.3|12485.5|12484.6|757
1736174400000|2025-01-06 14:40:00|12494.3|12492.8|12490.6|12487.5|12500.3|12499.4|12487.3|12486.4|543
1736174700000|2025-01-06 14:45:00|12491.4|12487.9|12510.2|12508.7|12510.2|12508.7|12491.4|12487.9|865
1736175000000|2025-01-06 14:50:00|12510.3|12508.8|12515.5|12514.6|12517|12516.1|12506.3|12505.4|716
1736175300000|2025-01-06 14:55:00|12515.6|12514.7|12512.6|12511.1|12518.4|12517.5|12512.1|12511.1|540
1736175600000|2025-01-06 15:00:00|12512.3|12510.8|12509.8|12508.9|12518.4|12516.9|12503.3|12502.4|742
1736175900000|2025-01-06 15:05:00|12510.1|12509.2|12507.2|12506.3|12518.4|12516.9|12506.1|12504.6|737
1736176200000|2025-01-06 15:10:00|12507.1|12506.2|12508.2|12506.7|12510.1|12509|12501.6|12500.7|735
1736176500000|2025-01-06 15:15:00|12508|12506.5|12499.9|12499|12509.1|12508.2|12498.7|12497.8|665
1736176800000|2025-01-06 15:20:00|12499.7|12498.8|12506.9|12506|12507.2|12506.1|12497.1|12496.2|561
1736177100000|2025-01-06 15:25:00|12507.1|12506.2|12507.9|12507|12508.6|12507.7|12503.6|12502.7|554
1736177400000|2025-01-06 15:30:00|12508.1|12507.2|12504.9|12504|12510|12509.1|12501.6|12500.7|592
1736177700000|2025-01-06 15:35:00|12504.7|12503.8|12499|12498.1|12507.7|12506.8|12496.8|12495.9|534
1736178000000|2025-01-06 15:40:00|12498.9|12498|12497.5|12496|12503.7|12502.4|12494.4|12493.2|635
1736178300000|2025-01-06 15:45:00|12497.3|12495.8|12495.9|12495|12506.5|12505.6|12494.6|12493.1|775
1736178600000|2025-01-06 15:50:00|12496|12495.1|12505.2|12503.7|12507.6|12506.5|12496|12495.1|873
1736178900000|2025-01-06 15:55:00|12505.1|12503.6|12508.5|12507.6|12512.3|12511.4|12503.3|12502.4|893
1736179200000|2025-01-06 16:00:00|12508.6|12507.7|12513.5|12512|12516.6|12515.1|12504.8|12503.9|672
1736179500000|2025-01-06 16:05:00|12513.4|12511.9|12515.6|12514.7|12517.2|12516.3|12511.5|12510.6|483
1736179800000|2025-01-06 16:10:00|12515.7|12514.8|12513.6|12512.1|12516.9|12516|12510.2|12509.3|384
1736180100000|2025-01-06 16:15:00|12513.7|12512.2|12513.4|12512.5|12515.1|12513.6|12509.6|12508.7|378
1736180400000|2025-01-06 16:20:00|12513.5|12512.6|12517.3|12516.4|12517.4|12516.5|12513|12511.6|413
1736180700000|2025-01-06 16:25:00|12517.4|12516.5|12523.8|12522.9|12524.4|12523.5|12514.8|12513.9|350
1736181000000|2025-01-06 16:30:00|12523.7|12522.8|12531.1|12530.2|12535.6|12534.7|12523.4|12522.5|480
1736181300000|2025-01-06 16:35:00|12531.2|12530.3|12531.7|12530.2|12534|12532.5|12529.4|12528.5|271
1736181600000|2025-01-06 16:40:00|12531.6|12530.1|12530.5|12529.6|12531.9|12530.5|12527.6|12526.1|223
1736181900000|2025-01-06 16:45:00|12530.6|12529.7|12524.6|12523.1|12531|12530.1|12524.1|12522.8|253
1736182200000|2025-01-06 16:50:00|12524.7|12523.2|12524.1|12523.2|12525.8|12524.9|12521.8|12520.9|284
1736182500000|2025-01-06 16:55:00|12524.6|12523.7|12526.9|12526|12528|12527.1|12521.3|12520.4|251
1736182800000|2025-01-06 17:00:00|12526.8|12525.9|12521.4|12520.5|12527.6|12526.7|12520.8|12519.9|192
1736183100000|2025-01-06 17:05:00|12521.5|12520.6|12515.8|12514.9|12523.8|12522.9|12514.8|12513.9|266
1736183400000|2025-01-06 17:10:00|12515.2|12514.3|12506.6|12505.7|12516.1|12515.2|12506|12505.1|194
1736183700000|2025-01-06 17:15:00|12506.7|12505.8|12507.2|12505.7|12508.5|12507|12505.2|12503.7|231
1736184000000|2025-01-06 17:20:00|12507.1|12505.6|12506.9|12506|12509.1|12508|12504.3|12503.4|153
1736184300000|2025-01-06 17:25:00|12507|12506.1|12507.3|12506.4|12510.9|12510|12506.8|12505.9|236
1736184600000|2025-01-06 17:30:00|12507.2|12506.3|12510.1|12509.2|12510.1|12509.2|12502.4|12500.9|241
1736184900000|2025-01-06 17:35:00|12510.4|12509.5|12511.4|12510.5|12512.8|12511.9|12509|12508.1|182
1736185200000|2025-01-06 17:40:00|12511.3|12510.4|12511|12510.1|12512.7|12511.8|12510|12509.1|123
1736185500000|2025-01-06 17:45:00|12510.3|12509.4|12513.4|12512.5|12514.4|12513.5|12510.2|12509.3|150
1736185800000|2025-01-06 17:50:00|12513.8|12512.9|12516.1|12515.2|12516.2|12515.3|12511.1|12510.2|139
1736186100000|2025-01-06 17:55:00|12516.2|12515.3|12518.5|12517.6|12519.9|12519|12515.6|12514.7|151
1736186400000|2025-01-06 18:00:00|12518.7|12517.8|12509.8|12508.9|12520.3|12519.4|12508.5|12507.6|296
1736186700000|2025-01-06 18:05:00|12509.9|12509|12506.6|12505.1|12514.4|12513.5|12506.1|12504.6|221
1736187000000|2025-01-06 18:10:00|12507.2|12505.7|12512.4|12511.5|12512.6|12511.7|12507.1|12505.6|145
1736187300000|2025-01-06 18:15:00|12512.5|12511.6|12513.2|12512.3|12515.6|12514.7|12509|12508.1|189
1736187600000|2025-01-06 18:20:00|12513.3|12512.4|12517.1|12516.2|12517.1|12516.2|12512.8|12511.9|175
1736187900000|2025-01-06 18:25:00|12517|12516.1|12518.7|12517.8|12520|12519.1|12517|12516.1|126
1736188200000|2025-01-06 18:30:00|12518.8|12517.9|12517.1|12516.2|12520.1|12519.2|12515.4|12514.5|93
1736188500000|2025-01-06 18:35:00|12517|12516.1|12515.1|12514.2|12517.2|12516.3|12513.2|12512.3|126
1736188800000|2025-01-06 18:40:00|12515|12514.1|12515|12514.1|12515.9|12515|12510.3|12509.4|158
1736189100000|2025-01-06 18:45:00|12515.4|12514.5|12515.4|12513.9|12516|12515.1|12512.5|12511|158
1736189400000|2025-01-06 18:50:00|12515.5|12514|12512.1|12511.2|12517.3|12516.2|12512.1|12511.2|99
1736189700000|2025-01-06 18:55:00|12512|12511.1|12508.4|12507.5|12512.7|12511.8|12507.7|12506.8|142
1736190000000|2025-01-06 19:00:00|12508.5|12507.6|12508.5|12507.6|12509.1|12508.2|12503.2|12502.3|233
1736190300000|2025-01-06 19:05:00|12508.6|12507.7|12511.5|12510.6|12512.5|12511.3|12508.6|12507.7|168
1736190600000|2025-01-06 19:10:00|12511.6|12510.7|12511.3|12510.4|12513|12512.1|12509.9|12509|104
1736190900000|2025-01-06 19:15:00|12511.2|12510.3|12514.2|12513.3|12515|12514.1|12511.1|12510.2|138
1736191200000|2025-01-06 19:20:00|12514.1|12513.2|12511.7|12510.2|12515.1|12514.2|12511.7|12510.2|119
1736191500000|2025-01-06 19:25:00|12511.6|12510.1|12511.3|12510.4|12514.7|12513.8|12510.3|12509.1|152
1736191800000|2025-01-06 19:30:00|12511.2|12510.3|12512.9|12512|12515.3|12514.4|12510.2|12509.3|149
1736192100000|2025-01-06 19:35:00|12513|12512.1|12514.1|12513.2|12515.4|12514.5|12512|12511.1|130
1736192400000|2025-01-06 19:40:00|12514|12513.1|12514.1|12513.2|12515.1|12513.6|12512.1|12511.2|124
1736192700000|2025-01-06 19:45:00|12514|12513.1|12514.2|12513.3|12515.3|12514.4|12513|12512|77
1736193000000|2025-01-06 19:50:00|12514.1|12513.2|12513.3|12511.8|12514.5|12513.2|12511.9|12511|103
1736193300000|2025-01-06 19:55:00|12513|12512.1|12513|12512.1|12515.5|12514.2|12512|12511.1|137
1736193600000|2025-01-06 20:00:00|12512.9|12512|12519.3|12518.4|12519.8|12518.9|12511.8|12510.9|120
1736193900000|2025-01-06 20:05:00|12519.4|12518.5|12519.4|12518.5|12520.3|12519.2|12517.4|12516.5|162
1736194200000|2025-01-06 20:10:00|12519.3|12518.4|12521.1|12519.6|12521.9|12520.3|12519.3|12518.4|94
1736194500000|2025-01-06 20:15:00|12521.3|12519.8|12519.7|12518.2|12521.7|12520.2|12519.4|12517.9|155
1736194800000|2025-01-06 20:20:00|12519.6|12518.1|12520.8|12519.9|12521.2|12520.3|12518.5|12517|73
1736195100000|2025-01-06 20:25:00|12520.6|12519.7|12521.6|12520.1|12522.8|12521.3|12520|12518.5|176
1736195400000|2025-01-06 20:30:00|12521.4|12519.9|12517.7|12516.2|12521.8|12520.3|12517.3|12516.2|180
1736195700000|2025-01-06 20:35:00|12517.6|12516.1|12517.5|12516.6|12520.3|12519.4|12517.5|12516.1|67
1736196000000|2025-01-06 20:40:00|12517.6|12516.7|12518.3|12517.4|12518.8|12517.6|12517.3|12515.8|105
1736196300000|2025-01-06 20:45:00|12518.7|12517.2|12517.9|12517|12518.8|12517.3|12516.2|12515.3|116
1736196600000|2025-01-06 20:50:00|12517.7|12516.8|12518.3|12517.4|12519.2|12518.3|12516.4|12515.5|104
1736196900000|2025-01-06 20:55:00|12518.4|12517.5|12519.9|12519|12520|12519.1|12517.3|12516.4|135
1736197200000|2025-01-06 21:00:00|12520.1|12519.2|12518.7|12517.2|12520.7|12519.3|12518.5|12517|166
1736197500000|2025-01-06 21:05:00|12518.6|12517.1|12518.8|12517.9|12519.7|12518.5|12518.6|12517.1|73
1736197800000|2025-01-06 21:10:00|12518.6|12517.7|12520.6|12519.1|12520.7|12519.2|12518.3|12516.8|78
1736198100000|2025-01-06 21:15:00|12520.3|12519.4|12523.2|12521.7|12523.2|12521.7|12520|12519.1|194
1736198400000|2025-01-06 21:20:00|12523.3|12521.8|12523.5|12522|12524.2|12522.7|12522.3|12521.4|122
1736198700000|2025-01-06 21:25:00|12523.8|12522.3|12524.2|12522.7|12524.5|12523|12523.3|12522|101
1736199000000|2025-01-06 21:30:00|12524.4|12522.9|12522.3|12520.8|12524.6|12523.1|12522.2|12520.5|69
1736199300000|2025-01-06 21:35:00|12522.6|12520.5|12520.9|12519.4|12522.6|12520.8|12520.4|12518.9|75
1736199600000|2025-01-06 21:40:00|12521.2|12519|12521.8|12520.3|12523.2|12521.2|12520.8|12519|113
1736199900000|2025-01-06 21:45:00|12522.6|12521.1|12521.3|12519.8|12522.6|12521.1|12521.1|12519.6|101
1736200200000|2025-01-06 21:50:00|12521.2|12519.7|12520.6|12519.1|12521.7|12519.9|12520.5|12518.6|58
1736200500000|2025-01-06 21:55:00|12521.1|12518.7|12525.6|12513.7|12525.6|12518.7|12520.4|12513.7|154
1736200800000|2025-01-06 22:00:00|12524.9|12513|12524|12512.1|12524.9|12513|12524|12512.1|5
1736201100000|2025-01-06 22:05:00|12522.9|12511|12524.4|12512.5|12524.8|12512.9|12522.7|12510.8|94
1736201400000|2025-01-06 22:10:00|12524.5|12512.6|12519.8|12507.9|12530.5|12518.6|12518.7|12506.8|89
1736201700000|2025-01-06 22:15:00|12519.9|12508|12523.1|12512.6|12524.9|12513.7|12519.8|12507.9|55
1736202000000|2025-01-06 22:20:00|12522.7|12512.8|12522.4|12513|12523.1|12513.4|12522.1|12512.6|30
1736202300000|2025-01-06 22:25:00|12522.5|12513.1|12522.8|12514.9|12524.6|12515|12522.1|12511.8|34
1736202600000|2025-01-06 22:30:00|12523|12515|12522.3|12513.5|12525.5|12515|12521.2|12511.9|64
1736202900000|2025-01-06 22:35:00|12522.2|12513.6|12520.5|12513.4|12523.4|12515.7|12520.3|12512.8|76
1736203200000|2025-01-06 22:40:00|12520.4|12513.5|12523.3|12513.5|12526.4|12514.5|12520.2|12512.3|36
1736203500000|2025-01-06 22:45:00|12523.1|12513.4|12523.3|12513.2|12523.7|12513.5|12523.1|12513.1|37
1736203800000|2025-01-06 22:50:00|12523.4|12513.1|12523.6|12513.3|12523.9|12513.6|12523.3|12512.9|91
1736204100000|2025-01-06 22:55:00|12523.5|12513.1|12524|12514.8|12527.4|12515.5|12523.3|12513.1|38
1736204400000|2025-01-06 23:00:00|12524.9|12515.2|12515.9|12513.5|12526.5|12515.7|12515.9|12512.7|86
1736204700000|2025-01-06 23:05:00|12515.4|12513.9|12516.1|12514.6|12517.8|12516.1|12514.7|12513|59
1736205000000|2025-01-06 23:10:00|12516.2|12514.7|12515.5|12514|12517.7|12516.2|12515.5|12513.8|53
1736205300000|2025-01-06 23:15:00|12515.6|12514.1|12512.3|12510.8|12515.6|12514.1|12511.8|12510.3|80
1736205600000|2025-01-06 23:20:00|12512.1|12510.6|12512.1|12510.6|12513.5|12512|12511.9|12510.4|55
1736205900000|2025-01-06 23:25:00|12512.2|12510.7|12511.7|12510.8|12512.2|12511.1|12511.7|12510.5|25
1736206200000|2025-01-06 23:30:00|12512|12510.5|12511.8|12510.9|12512|12510.9|12510.2|12509.3|43
1736206500000|2025-01-06 23:35:00|12511.9|12511|12513.3|12512.4|12513.4|12512.5|12511.9|12511|72
1736206800000|2025-01-06 23:40:00|12513.6|12512.1|12512.8|12511.9|12513.6|12512.3|12511.9|12511|43
1736207100000|2025-01-06 23:45:00|12512.6|12511.7|12510.5|12509|12513.1|12512|12509.9|12509|40
1736207400000|2025-01-06 23:50:00|12510.8|12509.9|12511.6|12510.1|12511.9|12510.4|12510|12509.1|52
1736207700000|2025-01-06 23:55:00|12511.7|12510.2|12510.6|12509.1|12512|12510.5|12510.2|12508.7|41
1736208000000|2025-01-07 00:00:00|12511.1|12509.6|12508|12506.5|12511.7|12510.2|12507.9|12506.4|90
1736208300000|2025-01-07 00:05:00|12507.9|12506.4|12508.7|12507.2|12509.2|12507.7|12507.5|12506|77
1736208600000|2025-01-07 00:10:00|12508.8|12507.3|12507.9|12507|12510|12508.5|12507.8|12506.8|104
1736208900000|2025-01-07 00:15:00|12508|12507.1|12507.8|12506.9|12509.2|12508.1|12505.5|12504.6|93
1736209200000|2025-01-07 00:20:00|12508.7|12507.8|12507.7|12506.8|12508.8|12507.9|12506.9|12505.8|95
1736209500000|2025-01-07 00:25:00|12507.8|12506.9|12504.7|12503.8|12508.2|12506.9|12504.3|12503.4|94
1736209800000|2025-01-07 00:30:00|12505.2|12504.3|12509.1|12507.6|12509.6|12507.8|12504.9|12504|100
1736210100000|2025-01-07 00:35:00|12509|12507.5|12508.8|12507.3|12510|12508.5|12507.1|12506.2|104
1736210400000|2025-01-07 00:40:00|12508.5|12507|12510.8|12509.3|12511|12509.5|12508.2|12506.7|83
1736210700000|2025-01-07 00:45:00|12510.7|12509.2|12513.1|12511.6|12513.1|12511.6|12510.1|12508.6|144
1736211000000|2025-01-07 00:50:00|12513.2|12511.7|12512|12510.5|12515|12513.5|12509.5|12508|237
1736211300000|2025-01-07 00:55:00|12512.1|12510.6|12513.5|12512|12514.1|12512.6|12508.7|12507.2|158
1736211600000|2025-01-07 01:00:00|12513.3|12511.8|12509.7|12508.2|12514.4|12513.5|12509.3|12507.8|175
1736211900000|2025-01-07 01:05:00|12509.9|12508.4|12508.1|12506.6|12510|12508.5|12507|12505.6|197
1736212200000|2025-01-07 01:10:00|12508.2|12506.7|12509.4|12507.9|12509.8|12508.3|12507.1|12506|140
1736212500000|2025-01-07 01:15:00|12509.3|12507.8|12511.3|12509.8|12511.3|12509.8|12508.2|12506.7|137
1736212800000|2025-01-07 01:20:00|12511.1|12509.6|12511.8|12510.9|12512.4|12511.3|12510.6|12509.1|115
1736213100000|2025-01-07 01:25:00|12511.3|12510.4|12509.6|12508.7|12511.4|12510.5|12509.3|12508.4|124
1736213400000|2025-01-07 01:30:00|12509.7|12508.8|12510|12509.1|12511|12510.1|12508.2|12506.9|160
1736213700000|2025-01-07 01:35:00|12509.9|12509|12509.1|12507.6|12510|12509.1|12507.3|12506.4|170
1736214000000|2025-01-07 01:40:00|12509.2|12507.7|12507.4|12506.5|12509.3|12507.8|12507.3|12505.8|134
1736214300000|2025-01-07 01:45:00|12507.3|12506.4|12510.9|12509.4|12511|12509.5|12507.3|12506.4|121
1736214600000|2025-01-07 01:50:00|12511.1|12509.6|12523.4|12521.9|12524.3|12522.8|12511.1|12509.6|217
1736214900000|2025-01-07 01:55:00|12523.5|12522|12519.9|12519|12523.5|12522|12519.1|12518.2|178
1736215200000|2025-01-07 02:00:00|12519.7|12518.8|12523.5|12522.6|12524.2|12523.3|12519.7|12518.8|146
1736215500000|2025-01-07 02:05:00|12523.4|12522.5|12523.3|12522.4|12525.1|12524.2|12523|12522.1|82
1736215800000|2025-01-07 02:10:00|12523.6|12522.1|12521.7|12520.2|12523.6|12522.3|12521.3|12519.8|104
1736216100000|2025-01-07 02:15:00|12521.6|12520.1|12522.2|12521.3|12522.9|12522|12521|12519.5|83
1736216400000|2025-01-07 02:20:00|12522.1|12521.2|12521.2|12520.3|12522.6|12521.5|12521.1|12519.9|81
1736216700000|2025-01-07 02:25:00|12521.3|12520.4|12522|12521.1|12522.7|12521.8|12521.1|12520.2|85
1736217000000|2025-01-07 02:30:00|12521.9|12521|12519.7|12518.8|12521.9|12521|12519.1|12518.2|99
1736217300000|2025-01-07 02:35:00|12519.9|12519|12520.1|12518.6|12521.5|12520.6|12519.6|12518.3|90
1736217600000|2025-01-07 02:40:00|12520.2|12518.7|12520.3|12518.8|12520.8|12519.4|12518.8|12517.4|112
1736217900000|2025-01-07 02:45:00|12520.4|12518.9|12521.3|12519.8|12522.6|12521.1|12519.7|12518.2|111
1736218200000|2025-01-07 02:50:00|12521.2|12519.7|12518.7|12517.2|12521.2|12519.7|12517.5|12516|129
1736218500000|2025-01-07 02:55:00|12518.6|12517.1|12520.5|12519.6|12521|12520.1|12517.8|12516.3|127
1736218800000|2025-01-07 03:00:00|12520.3|12519.4|12520.4|12518.9|12520.5|12519.5|12517.9|12516.4|96
1736219100000|2025-01-07 03:05:00|12520.3|12518.8|12518.2|12517.3|12520.3|12519|12517.5|12516.6|82
1736219400000|2025-01-07 03:10:00|12518.4|12516.9|12519.7|12518.2|12519.7|12518.7|12518.3|12516.9|44
1736219700000|2025-01-07 03:15:00|12519.5|12518.6|12522|12521.1|12522|12521.1|12519.4|12518.5|67
1736220000000|2025-01-07 03:20:00|12522.1|12521.2|12524|12523.1|12524.1|12523.2|12521.9|12521|65
1736220300000|2025-01-07 03:25:00|12524.1|12523.2|12524.8|12523.9|12525.1|12524.2|12524.1|12523.2|54
1736220600000|2025-01-07 03:30:00|12524.9|12524|12527.9|12527|12530.1|12528.9|12524.9|12524|116
1736220900000|2025-01-07 03:35:00|12527.8|12526.9|12530.8|12529.3|12530.8|12529.6|12527.7|12526.8|85
1736221200000|2025-01-07 03:40:00|12530.7|12529.2|12531.2|12530.3|12532|12530.9|12530.5|12529|79
1736221500000|2025-01-07 03:45:00|12531.3|12530.4|12529.8|12528.3|12531.7|12530.6|12529.4|12528.2|65
1736221800000|2025-01-07 03:50:00|12529.7|12528.2|12529.9|12529|12529.9|12529|12528.5|12527.3|59
1736222100000|2025-01-07 03:55:00|12530|12529.1|12533.3|12532.4|12533.5|12532.6|12529.9|12529|81
1736222400000|2025-01-07 04:00:00|12533.5|12532.6|12532.3|12531.4|12534.6|12533.7|12531.2|12530.3|79
1736222700000|2025-01-07 04:05:00|12532.2|12531.3|12530.3|12529.4|12532.4|12531.5|12529.6|12528.7|57
1736223000000|2025-01-07 04:10:00|12530.4|12529.5|12531.3|12530.4|12532|12531.1|12530.2|12529.3|52
1736223300000|2025-01-07 04:15:00|12531.2|12530.3|12533.8|12532.9|12534|12533.1|12531.2|12530|71
1736223600000|2025-01-07 04:20:00|12533.7|12532.8|12532.7|12531.8|12534.1|12533.2|12531.5|12530.6|84
1736223900000|2025-01-07 04:25:00|12532.8|12531.9|12534.6|12533.7|12534.6|12533.7|12532.2|12531.3|53
1736224200000|2025-01-07 04:30:00|12534.5|12533.6|12534.8|12533.3|12535.5|12534.3|12533.4|12532.4|102
1736224500000|2025-01-07 04:35:00|12534.9|12533.4|12534.8|12533.9|12535.7|12534.8|12534.3|12533|73
1736224800000|2025-01-07 04:40:00|12534.7|12533.8|12533.6|12532.1|12534.7|12533.8|12533.6|12532.1|47
1736225100000|2025-01-07 04:45:00|12533.7|12532.2|12531.7|12530.2|12533.8|12532.3|12531.5|12530.1|53
1736225400000|2025-01-07 04:50:00|12531.6|12530.1|12532.5|12531.6|12532.8|12531.9|12530.7|12529.2|73
1736225700000|2025-01-07 04:55:00|12532.4|12531.5|12531.8|12530.9|12532.6|12531.5|12530.4|12529.5|84
1736226000000|2025-01-07 05:00:00|12531.7|12530.8|12531.1|12530.2|12531.9|12531|12530.4|12529.5|112
1736226300000|2025-01-07 05:05:00|12531.3|12530.4|12530.2|12529.3|12532|12531.1|12530.2|12529.3|92
1736226600000|2025-01-07 05:10:00|12530.4|12529.5|12532.6|12531.1|12532.8|12531.3|12530.4|12529.3|81
1736226900000|2025-01-07 05:15:00|12532.7|12531.2|12534.4|12533.5|12534.6|12533.5|12532.5|12531.1|86
1736227200000|2025-01-07 05:20:00|12534.3|12533.4|12533.6|12532.1|12534.4|12533.5|12532.5|12531.1|147
1736227500000|2025-01-07 05:25:00|12533.7|12532.2|12533.9|12532.4|12534.6|12533.7|12533.1|12531.6|144
1736227800000|2025-01-07 05:30:00|12534.1|12532.6|12537.7|12536.2|12539.5|12538|12534.1|12532.6|117
1736228100000|2025-01-07 05:35:00|12537.6|12536.1|12539.8|12538.3|12539.8|12538.3|12536.4|12535.5|108
1736228400000|2025-01-07 05:40:00|12539.6|12538.1|12541|12540.1|12541.6|12540.3|12538.5|12537|134
1736228700000|2025-01-07 05:45:00|12541.1|12540.2|12541.4|12540.5|12542.8|12541.9|12539.9|12539|128
1736229000000|2025-01-07 05:50:00|12541.3|12540.4|12542.5|12541.6|12543.1|12542.2|12540.8|12539.9|105
1736229300000|2025-01-07 05:55:00|12542.3|12541.4|12538.2|12537.3|12542.3|12541.4|12537.5|12536.6|176
1736229600000|2025-01-07 06:00:00|12538.1|12537.2|12540.2|12539.3|12540.4|12539.5|12538.1|12537.2|114
1736229900000|2025-01-07 06:05:00|12540.1|12539.2|12544.5|12543.6|12545.1|12544.2|12540.1|12539.2|135
1736230200000|2025-01-07 06:10:00|12544.4|12543.5|12544.6|12543.1|12546.5|12545|12542.8|12541.9|131
1736230500000|2025-01-07 06:15:00|12544.5|12543|12545.4|12544.5|12545.8|12544.6|12544.3|12543|93
1736230800000|2025-01-07 06:20:00|12545.5|12544.6|12545|12544.1|12546.6|12545.4|12544.9|12544|89
1736231100000|2025-01-07 06:25:00|12544.8|12543.9|12543.4|12542.5|12545.1|12544.2|12541.6|12540.7|108
1736231400000|2025-01-07 06:30:00|12543.6|12542.7|12543.8|12542.9|12545.5|12544.6|12542.6|12541.7|113
1736231700000|2025-01-07 06:35:00|12543.9|12543|12542.1|12541.2|12545.2|12544.3|12542.1|12541.2|109
1736232000000|2025-01-07 06:40:00|12542|12541.1|12541.4|12539.9|12542.1|12541.2|12539.5|12538|120
1736232300000|2025-01-07 06:45:00|12541.5|12540|12537.9|12537|12541.6|12540.1|12535.8|12534.9|169
1736232600000|2025-01-07 06:50:00|12537.7|12536.8|12539.4|12537.9|12539.8|12538.3|12537.1|12536.2|101
1736232900000|2025-01-07 06:55:00|12539.5|12538|12538.2|12537.3|12539.6|12538.1|12536.6|12535.1|77
1736233200000|2025-01-07 07:00:00|12538.8|12537.5|12542.9|12542|12542.9|12542|12538.2|12536.8|190
1736233500000|2025-01-07 07:05:00|12543|12542.1|12547.2|12546.3|12547.3|12546.3|12542.9|12542|209
1736233800000|2025-01-07 07:10:00|12547.3|12546.4|12550.4|12549.5|12551.3|12550.2|12547.1|12546.2|295
1736234100000|2025-01-07 07:15:00|12550.3|12549.4|12551.4|12550.5|12551.7|12550.8|12547.1|12546.1|254
1736234400000|2025-01-07 07:20:00|12551.5|12550.6|12554.6|12553.7|12556.5|12555|12551.1|12550.1|327
1736234700000|2025-01-07 07:25:00|12554.5|12553.6|12554|12552.5|12556.3|12554.8|12553.1|12551.6|145
1736235000000|2025-01-07 07:30:00|12553.8|12552.3|12555.2|12554.3|12556.1|12555.2|12552.3|12551.4|263
1736235300000|2025-01-07 07:35:00|12555|12554.1|12560.7|12559.2|12561.2|12559.7|12554|12553.1|274
1736235600000|2025-01-07 07:40:00|12560.6|12559.1|12560.2|12559.3|12563.7|12562.3|12558.4|12557.5|349
1736235900000|2025-01-07 07:45:00|12560.5|12559.6|12550.8|12549.3|12560.5|12559.6|12550.7|12549.2|484
1736236200000|2025-01-07 07:50:00|12550.7|12549.2|12549|12547.5|12554.6|12553.7|12549|12547.5|239
1736236500000|2025-01-07 07:55:00|12548.9|12547.4|12552.8|12551.9|12553.3|12552.4|12547.5|12546.6|297
1736236800000|2025-01-07 08:00:00|12552.7|12551.8|12554.5|12553|12554.7|12553.8|12550.7|12549.6|377
1736237100000|2025-01-07 08:05:00|12554.3|12552.8|12548.2|12547.3|12554.3|12553|12547.3|12546.4|316
1736237400000|2025-01-07 08:10:00|12548.1|12547.2|12540.1|12539.2|12550.1|12548.6|12540|12539.1|326
1736237700000|2025-01-07 08:15:00|12539.9|12539|12537.5|12536.6|12543.8|12542.9|12537.3|12536.4|270
1736238000000|2025-01-07 08:20:00|12537.4|12536.5|12537.4|12536.5|12538.8|12537.9|12534.7|12533.2|226
1736238300000|2025-01-07 08:25:00|12537.3|12536.4|12534.2|12533.3|12537.7|12536.8|12532.5|12531|210
1736238600000|2025-01-07 08:30:00|12534.6|12533.1|12536.9|12536|12537.5|12536.5|12533.9|12532.9|286
1736238900000|2025-01-07 08:35:00|12537|12536.1|12538.2|12537.3|12539.1|12538.2|12535.2|12534.3|231
1736239200000|2025-01-07 08:40:00|12538.3|12537.4|12548.2|12547.3|12548.2|12547.3|12537.3|12536.4|300
1736239500000|2025-01-07 08:45:00|12548.3|12547.4|12551.4|12550.5|12552.1|12551.2|12547.8|12546.9|216
1736239800000|2025-01-07 08:50:00|12551.3|12550.4|12553.3|12552.4|12554.1|12553.2|12549.1|12548.2|213
1736240100000|2025-01-07 08:55:00|12553.2|12552.3|12562|12560.5|12562|12560.8|12553|12552.1|287
1736240400000|2025-01-07 09:00:00|12562.4|12560.9|12570.6|12569.7|12571.2|12570.3|12561.7|12560.8|432
1736240700000|2025-01-07 09:05:00|12570.9|12570|12570.8|12569.3|12576.3|12575.4|12569.7|12568.8|414
1736241000000|2025-01-07 09:10:00|12570.6|12569.1|12566.1|12564.6|12572|12571|12565.7|12564.4|271
1736241300000|2025-01-07 09:15:00|12565.8|12564.3|12564.5|12563|12567.7|12566.5|12563.2|12561.7|236
1736241600000|2025-01-07 09:20:00|12564.4|12562.9|12564.7|12563.2|12566.7|12565.2|12562.3|12560.8|281
1736241900000|2025-01-07 09:25:00|12564.8|12563.3|12565.5|12562.1|12568.9|12567.4|12563.5|12562|202
1736242200000|2025-01-07 09:30:00|12564.9|12562.4|12563.3|12562.4|12567.1|12565.6|12561.1|12559.5|248
1736242500000|2025-01-07 09:35:00|12563.2|12562.3|12569.9|12569|12569.9|12569|12562.1|12561.2|253
1736242800000|2025-01-07 09:40:00|12569.8|12568.9|12565.7|12564.8|12571|12570.1|12564.8|12563.9|181
1736243100000|2025-01-07 09:45:00|12565.5|12564.6|12563.4|12561.9|12565.9|12564.8|12563|12561.5|216
1736243400000|2025-01-07 09:50:00|12564|12562.5|12562.1|12560.6|12565.4|12564.5|12561.8|12560.3|188
1736243700000|2025-01-07 09:55:00|12561.6|12560.1|12564.3|12562.8|12565.1|12564.2|12560.7|12559.6|117
1736244000000|2025-01-07 10:00:00|12564|12562.5|12556.5|12555.6|12564.6|12562.9|12555.7|12554.8|342
1736244300000|2025-01-07 10:05:00|12556.7|12555.8|12562.5|12561.6|12562.6|12561.7|12556.7|12555.8|301
1736244600000|2025-01-07 10:10:00|12562.4|12561.5|12565.3|12564.4|12569.3|12568.1|12562.3|12561.2|337
1736244900000|2025-01-07 10:15:00|12565.5|12564.6|12569|12568.1|12569.3|12568.4|12564.7|12563.8|266
1736245200000|2025-01-07 10:20:00|12569.1|12568.2|12565.2|12564.3|12569.1|12568.2|12564.8|12563.9|218
1736245500000|2025-01-07 10:25:00|12565.1|12564.2|12559.4|12557.9|12565.3|12564.4|12559.2|12557.7|211
1736245800000|2025-01-07 10:30:00|12559.6|12558.1|12558.6|12557.1|12561.6|12560.1|12558.5|12557|234
1736246100000|2025-01-07 10:35:00|12558.5|12557|12561.5|12560|12561.8|12560.9|12557.2|12556.1|155
1736246400000|2025-01-07 10:40:00|12561.6|12560.1|12560.3|12559.4|12561.8|12560.3|12559|12558.1|166
1736246700000|2025-01-07 10:45:00|12560.4|12559.5|12562.3|12561.4|12562.5|12561.6|12555.6|12554.7|180
1736247000000|2025-01-07 10:50:00|12562.2|12561.3|12563.7|12562.8|12564.8|12563.9|12560.2|12559.3|207
1736247300000|2025-01-07 10:55:00|12563.6|12562.7|12559.4|12558.5|12564|12563.1|12557.3|12556.4|267
1736247600000|2025-01-07 11:00:00|12559.5|12558.6|12554.2|12552.7|12560.2|12559.3|12552.2|12551.3|286
1736247900000|2025-01-07 11:05:00|12553.9|12552.4|12552.2|12551.3|12557.4|12556.5|12552.2|12551.3|232
1736248200000|2025-01-07 11:10:00|12552.1|12551.2|12549.9|12549|12552.3|12551.2|12548.1|12547.2|196
1736248500000|2025-01-07 11:15:00|12550|12549.1|12545.2|12544.3|12550|12549.1|12544.2|12543.3|217
1736248800000|2025-01-07 11:20:00|12545.7|12544.8|12542.5|12541|12546.2|12545.3|12540.1|12539.2|218
1736249100000|2025-01-07 11:25:00|12542.6|12541.1|12540.5|12539|12542.7|12541.8|12540.3|12538.8|162
1736249400000|2025-01-07 11:30:00|12540.2|12538.7|12537.7|12536.8|12540.5|12539.2|12535.2|12533.7|284
1736249700000|2025-01-07 11:35:00|12537.6|12536.7|12538.2|12537.3|12540.3|12539.1|12536.9|12536|208
1736250000000|2025-01-07 11:40:00|12538.3|12537.4|12544.3|12543.4|12545.3|12544.1|12538.3|12537.4|193
1736250300000|2025-01-07 11:45:00|12544.4|12543.5|12543.9|12543|12545.4|12544.2|12542.6|12541.7|166
1736250600000|2025-01-07 11:50:00|12544|12543.1|12544.5|12543.6|12545.8|12544.9|12540.6|12539.7|172
1736250900000|2025-01-07 11:55:00|12544.3|12543.4|12540.4|12538.9|12544.4|12543.4|12540.4|12538.9|281
1736251200000|2025-01-07 12:00:00|12540.8|12539.3|12543.6|12542.7|12543.6|12542.7|12538|12536.5|242
1736251500000|2025-01-07 12:05:00|12543.5|12542.6|12538|12537.1|12544.9|12544|12537.9|12537|217
1736251800000|2025-01-07 12:10:00|12538.1|12537.2|12542.3|12541.4|12544.4|12542.9|12537.9|12537|242
1736252100000|2025-01-07 12:15:00|12542|12541.1|12540.7|12539.8|12542.2|12541.3|12536|12534.8|231
1736252400000|2025-01-07 12:20:00|12540.8|12539.9|12536.8|12535.9|12541.1|12540.2|12534.6|12533.7|258
1736252700000|2025-01-07 12:25:00|12536.5|12535.6|12538.2|12537.3|12540.3|12539.4|12536.5|12535.6|196
1736253000000|2025-01-07 12:30:00|12538.3|12537.4|12534.8|12533.9|12539.2|12538.3|12534.5|12533.5|191
1736253300000|2025-01-07 12:35:00|12535|12534.1|12538.2|12537.3|12539.2|12538.1|12535|12534.1|259
1736253600000|2025-01-07 12:40:00|12538.3|12537.4|12532.1|12531.2|12538.5|12537.6|12531|12530.1|305
1736253900000|2025-01-07 12:45:00|12532|12531.1|12536.4|12534.9|12537.4|12535.9|12530.9|12530|317
1736254200000|2025-01-07 12:50:00|12536.7|12535.2|12531.5|12530.6|12537.5|12536.6|12531.5|12530.6|334
1736254500000|2025-01-07 12:55:00|12531.6|12530.7|12527.7|12526.2|12533.5|12532.6|12524.4|12523.5|511
1736254800000|2025-01-07 13:00:00|12527.6|12526.1|12531.9|12531|12531.9|12531|12525|12523.5|353
1736255100000|2025-01-07 13:05:00|12531.7|12530.8|12535.3|12534.4|12535.9|12534.8|12531|12530.1|250
1736255400000|2025-01-07 13:10:00|12535.4|12534.5|12536.7|12535.2|12539.3|12538.4|12535.3|12534.4|279
1736255700000|2025-01-07 13:15:00|12536.9|12535.4|12539.7|12538.8|12539.7|12538.8|12534.3|12533|288
1736256000000|2025-01-07 13:20:00|12539.8|12538.9|12542.2|12540.7|12542.6|12541.1|12539.2|12538.3|271
1736256300000|2025-01-07 13:25:00|12542.3|12540.8|12543.1|12541.6|12543.6|12542.3|12541.3|12539.8|102
1736256600000|2025-01-07 13:30:00|12543|12541.5|12544.7|12543.8|12545.5|12544.6|12543|12541.5|217
1736256900000|2025-01-07 13:35:00|12544.9|12544|12544.2|12543.3|12548.9|12548|12544.1|12543.2|238
1736257200000|2025-01-07 13:40:00|12544.1|12543.2|12539.2|12538.3|12544.2|12543.3|12539|12537.8|315
1736257500000|2025-01-07 13:45:00|12539.3|12538.4|12534.1|12533.2|12541.1|12540.2|12532.3|12531.4|311
1736257800000|2025-01-07 13:50:00|12534|12533.1|12538.8|12537.9|12539.4|12538.5|12534|12533.1|267
1736258100000|2025-01-07 13:55:00|12538.9|12538|12542.7|12541.8|12543.3|12542.4|12534.5|12533.6|283
1736258400000|2025-01-07 14:00:00|12542.9|12542|12541.3|12540.4|12544.1|12542.6|12537|12535.9|453
1736258700000|2025-01-07 14:05:00|12541.6|12540.7|12539.4|12538.5|12544.7|12543.2|12538.2|12537|366
1736259000000|2025-01-07 14:10:00|12539.3|12538.4|12537.2|12535.7|12541.3|12540.4|12536.5|12535.1|352
1736259300000|2025-01-07 14:15:00|12537.3|12535.8|12536.3|12535.4|12540.1|12538.6|12535.7|12534.8|291
1736259600000|2025-01-07 14:20:00|12536.2|12535.3|12541.1|12540.2|12541.2|12540.3|12535.4|12534.5|196
1736259900000|2025-01-07 14:25:00|12541.2|12540.3|12540.9|12540|12543.2|12542.3|12538.1|12537.2|147
1736260200000|2025-01-07 14:30:00|12541.1|12540.2|12538.4|12536.9|12543.5|12542.1|12538.3|12536.8|385
1736260500000|2025-01-07 14:35:00|12538.7|12537.2|12535.7|12534.2|12539.7|12538.8|12533|12531.8|292
1736260800000|2025-01-07 14:40:00|12535.6|12534.1|12533.2|12532.3|12538.8|12537.9|12532.8|12531.9|272
1736261100000|2025-01-07 14:45:00|12533.4|12532.5|12534.3|12532.8|12540.9|12540|12533|12532.1|316
1736261400000|2025-01-07 14:50:00|12534.1|12532.6|12530.3|12528.8|12534.1|12532.6|12528.7|12527.8|290
1736261700000|2025-01-07 14:55:00|12530.4|12528.9|12533.5|12525|12533.7|12532.8|12528|12525|341
1736262000000|2025-01-07 15:00:00|12538.3|12527.3|12497.1|12496.2|12538.3|12527.3|12496.9|12496|1552
1736262300000|2025-01-07 15:05:00|12497.2|12496.3|12496.4|12494.9|12500.1|12498.6|12492.4|12490.9|1058
1736262600000|2025-01-07 15:10:00|12496.3|12494.8|12497.3|12496.4|12501.2|12499.8|12494.2|12493.3|886
1736262900000|2025-01-07 15:15:00|12497|12496.1|12502.2|12501.3|12502.8|12501.9|12493|12492.1|714
1736263200000|2025-01-07 15:20:00|12502.3|12501.4|12503.1|12502.2|12509|12507.8|12500.8|12499.3|736
1736263500000|2025-01-07 15:25:00|12503.6|12502.7|12506.9|12506|12509.3|12507.9|12503.6|12502.7|614
1736263800000|2025-01-07 15:30:00|12507.1|12506.2|12504.8|12503.9|12509|12508.1|12499.5|12498.6|650
1736264100000|2025-01-07 15:35:00|12504.9|12504|12493.3|12492.4|12509|12508.1|12491.1|12490.2|702
1736264400000|2025-01-07 15:40:00|12493.9|12493|12491.5|12490.6|12495.8|12494.9|12488.5|12487|637
1736264700000|2025-01-07 15:45:00|12491.6|12490.7|12492.2|12491.3|12492.3|12491.4|12480.6|12479.6|853
1736265000000|2025-01-07 15:50:00|12492.5|12491.6|12501.1|12500.2|12507.1|12506.2|12492.2|12491.3|810
1736265300000|2025-01-07 15:55:00|12501|12499.5|12498.1|12496.6|12501|12499.9|12491.6|12490.5|984
1736265600000|2025-01-07 16:00:00|12498.2|12496.7|12496.8|12495.9|12505.4|12504.2|12495.6|12494.7|815
1736265900000|2025-01-07 16:05:00|12496.4|12495.5|12499|12497.5|12501.1|12499.6|12492.6|12491.1|632
1736266200000|2025-01-07 16:10:00|12498.9|12497.4|12495.4|12494.5|12501.9|12500.7|12494.2|12492.7|618
1736266500000|2025-01-07 16:15:00|12495.5|12494.6|12501|12500.1|12501.7|12500.8|12492.8|12491.9|526
1736266800000|2025-01-07 16:20:00|12501.2|12500.3|12491|12489.5|12502.8|12501.9|12490.2|12489.3|348
1736267100000|2025-01-07 16:25:00|12490.8|12489.3|12490.3|12489.4|12492.6|12491.2|12488.5|12487.6|405
1736267400000|2025-01-07 16:30:00|12489.9|12489|12488.9|12488|12502.8|12501.3|12486.7|12485.8|983
1736267700000|2025-01-07 16:35:00|12488.8|12487.9|12498.8|12497.9|12499.5|12498.5|12484.5|12482.8|527
1736268000000|2025-01-07 16:40:00|12498.9|12498|12500.7|12499.2|12501.7|12500.6|12494.7|12493.8|455
1736268300000|2025-01-07 16:45:00|12500.4|12498.9|12496.6|12495.1|12504|12502.5|12494.1|12492.6|491
1736268600000|2025-01-07 16:50:00|12496.7|12495.2|12489.7|12488.8|12497|12495.5|12487.9|12486.6|511
1736268900000|2025-01-07 16:55:00|12490.3|12489.4|12496.9|12496|12496.9|12496|12490.3|12489.4|363
1736269200000|2025-01-07 17:00:00|12496.7|12495.8|12500|12498.5|12502.1|12501.2|12495.7|12494.8|385
1736269500000|2025-01-07 17:05:00|12499.6|12498.1|12499.6|12498.7|12503.5|12502.6|12495.3|12494.4|351
1736269800000|2025-01-07 17:10:00|12499.7|12498.8|12495|12494.1|12500.3|12499.4|12494.4|12493.5|414
1736270100000|2025-01-07 17:15:00|12494.9|12494|12505.2|12504.3|12507.4|12505.9|12494.9|12494|421
1736270400000|2025-01-07 17:20:00|12505.1|12504.2|12499.9|12499|12505.1|12504.2|12489.8|12488.3|574
1736270700000|2025-01-07 17:25:00|12500|12499.1|12501.2|12500.3|12503|12502.1|12498.2|12497.3|372
1736271000000|2025-01-07 17:30:00|12501.5|12500.6|12504|12503.1|12507.7|12506.8|12501.5|12500.6|282
1736271300000|2025-01-07 17:35:00|12504.1|12503.2|12502.1|12501.2|12504.8|12503.9|12500.1|12499.2|326
1736271600000|2025-01-07 17:40:00|12502|12501.1|12496.4|12495.5|12502.9|12502|12495.9|12495|273
1736271900000|2025-01-07 17:45:00|12496.5|12495.6|12496.3|12495.4|12497|12496.1|12492.4|12491.5|310
1736272200000|2025-01-07 17:50:00|12496.4|12495.5|12496.8|12495.9|12498.5|12497.6|12493.1|12492.2|278
1736272500000|2025-01-07 17:55:00|12496.9|12496|12500.5|12499.6|12502.6|12501.7|12494.4|12493.5|220
1736272800000|2025-01-07 18:00:00|12500.7|12499.8|12501.4|12499.9|12504.4|12503.1|12498.3|12496.8|288
1736273100000|2025-01-07 18:05:00|12501.2|12499.7|12495|12494.1|12502.8|12501.9|12495|12494.1|239
1736273400000|2025-01-07 18:10:00|12494.6|12493.7|12495.1|12494.2|12495.8|12494.9|12490.4|12489.5|196
1736273700000|2025-01-07 18:15:00|12495.2|12494.3|12502.8|12501.9|12503.9|12503|12493.9|12493|226
1736274000000|2025-01-07 18:20:00|12502.7|12501.8|12497.9|12497|12504.3|12503.4|12497.1|12496.2|232
1736274300000|2025-01-07 18:25:00|12498|12496.5|12497|12496.1|12498.9|12498|12495.3|12494.1|238
1736274600000|2025-01-07 18:30:00|12496.9|12496|12493.8|12492.9|12497|12496.1|12491.8|12490.9|241
1736274900000|2025-01-07 18:35:00|12493.7|12492.8|12491.9|12491|12493.7|12492.8|12489.3|12488.4|217
1736275200000|2025-01-07 18:40:00|12492|12491.1|12486|12485.1|12492|12491.1|12485.1|12484.2|253
1736275500000|2025-01-07 18:45:00|12486.1|12485.2|12487.5|12486.6|12489.8|12488.9|12484.8|12483.9|242
1736275800000|2025-01-07 18:50:00|12487.6|12486.7|12489.1|12487.6|12490.5|12489|12486.1|12484.9|235
1736276100000|2025-01-07 18:55:00|12488.9|12487.4|12488.9|12488|12490.8|12489.3|12485.8|12484.9|222
1736276400000|2025-01-07 19:00:00|12488.6|12487.7|12493.6|12492.7|12494|12492.9|12487.3|12486.4|213
1736276700000|2025-01-07 19:05:00|12493.7|12492.8|12493.5|12492.6|12494.1|12493.2|12491.1|12490.2|241
1736277000000|2025-01-07 19:10:00|12493.6|12492.7|12492.8|12491.9|12495.1|12494.2|12492.2|12491.3|158
1736277300000|2025-01-07 19:15:00|12492.6|12491.7|12492|12491.1|12492.9|12492|12488.5|12487.6|158
1736277600000|2025-01-07 19:20:00|12491.9|12491|12490.8|12489.9|12493.1|12492.2|12490.1|12489.2|146
1736277900000|2025-01-07 19:25:00|12491.2|12490.3|12493.8|12492.9|12493.8|12492.9|12491|12490.1|135
1736278200000|2025-01-07 19:30:00|12493.7|12492.8|12490.9|12490|12495|12494.1|12490.6|12489.7|127
1736278500000|2025-01-07 19:35:00|12491|12490.1|12489.7|12488.8|12491.8|12490.9|12488.5|12487.6|121
1736278800000|2025-01-07 19:40:00|12489.3|12488.4|12494.5|12493.6|12494.9|12494|12486.6|12485.7|179
1736279100000|2025-01-07 19:45:00|12494.6|12493.7|12492.9|12492|12495.7|12494.8|12492.8|12491.9|110
1736279400000|2025-01-07 19:50:00|12493.1|12492.2|12493.3|12492.4|12495|12493.5|12492.1|12491.2|115
1736279700000|2025-01-07 19:55:00|12493.2|12492.3|12490.9|12490|12493.2|12492.3|12489.1|12488.2|201
1736280000000|2025-01-07 20:00:00|12490.8|12489.9|12487.7|12486.8|12491.1|12490.2|12487.7|12486.8|209
1736280300000|2025-01-07 20:05:00|12487.8|12486.9|12485|12484.1|12487.9|12487|12485|12484.1|103
1736280600000|2025-01-07 20:10:00|12484.9|12484|12484.8|12483.9|12485.4|12484.5|12482.1|12481.2|111
1736280900000|2025-01-07 20:15:00|12485|12484.1|12483.4|12482.5|12485.7|12484.8|12483.1|12482.2|116
1736281200000|2025-01-07 20:20:00|12483.6|12482.7|12482.2|12480.7|12483.6|12482.7|12480.9|12479.4|123
1736281500000|2025-01-07 20:25:00|12481.6|12480.1|12481.2|12479.7|12482.2|12481.1|12480.4|12479.2|139
1736281800000|2025-01-07 20:30:00|12481.3|12479.8|12481.9|12481|12481.9|12481|12479.6|12478.7|146
1736282100000|2025-01-07 20:35:00|12482|12481.1|12483.7|12482.8|12483.8|12482.9|12480.4|12479.5|134
1736282400000|2025-01-07 20:40:00|12483.6|12482.7|12481.8|12480.9|12485.5|12484.1|12481.7|12480.8|165
1736282700000|2025-01-07 20:45:00|12481.6|12480.7|12482.4|12481.5|12482.8|12481.6|12481|12480.1|111
1736283000000|2025-01-07 20:50:00|12482.6|12481.7|12483.4|12481.9|12484|12482.7|12480.3|12479.4|134
1736283300000|2025-01-07 20:55:00|12483.5|12482.6|12481.1|12479.6|12483.7|12482.6|12480.2|12478.8|196
1736283600000|2025-01-07 21:00:00|12481.3|12479.8|12479.9|12479|12481.3|12479.8|12479.8|12478.3|100
1736283900000|2025-01-07 21:05:00|12479.8|12478.9|12478.9|12477.4|12480.1|12478.9|12478.1|12476.6|52
1736284200000|2025-01-07 21:10:00|12479|12477.5|12479.5|12478|12480.1|12478.6|12479|12477.5|49
1736284500000|2025-01-07 21:15:00|12479.6|12478.1|12480|12478.5|12480.7|12479.2|12478|12476.5|81
1736284800000|2025-01-07 21:20:00|12480.1|12478.6|12478.1|12476.6|12480.1|12478.6|12478.1|12476.6|33
1736285100000|2025-01-07 21:25:00|12478.2|12476.7|12480.3|12478.8|12480.3|12478.9|12478|12476.5|43
1736285400000|2025-01-07 21:30:00|12480.4|12478.9|12480.5|12479|12480.8|12479.3|12480.2|12478.8|18
1736285700000|2025-01-07 21:35:00|12480.6|12479.1|12480.1|12478.6|12480.6|12479.2|12480|12478.4|35
1736286000000|2025-01-07 21:40:00|12480.4|12478.3|12479.3|12477.8|12480.6|12479.1|12479.3|12477.8|113
1736286300000|2025-01-07 21:45:00|12479.4|12477.9|12479.4|12477.9|12479.5|12478|12479.1|12477.6|106
1736286600000|2025-01-07 21:50:00|12479.2|12477.7|12479.1|12477.6|12479.8|12478.3|12479.1|12477.6|26
1736286900000|2025-01-07 21:55:00|12479.5|12477.1|12481.5|12472.3|12481.7|12477.2|12478.7|12472.3|122
1736287200000|2025-01-07 22:00:00|12481.4|12472.2|12480.7|12472.8|12482.3|12472.8|12480.7|12471.8|9
1736287500000|2025-01-07 22:05:00|12480.5|12472.4|12480|12473.1|12480.9|12473.4|12480|12472.1|28
1736287800000|2025-01-07 22:10:00|12479.9|12473.2|12480.6|12472.6|12481|12473.2|12479.9|12472|16
1736288100000|2025-01-07 22:15:00|12480.2|12473|12480.9|12472.4|12481.2|12473.2|12480|12471.8|16
1736288400000|2025-01-07 22:20:00|12481.2|12471.8|12480|12473.2|12481.2|12473.2|12480|12471.8|28
1736288700000|2025-01-07 22:25:00|12480.6|12472.5|12480.8|12472.5|12480.8|12473.3|12479.9|12472.5|18
1736289000000|2025-01-07 22:30:00|12480.9|12472.4|12480.6|12473|12481.2|12473.3|12480.1|12471.8|43
1736289300000|2025-01-07 22:35:00|12480.4|12472.9|12480.6|12473.4|12480.6|12473.5|12480.3|12472.8|54
1736289600000|2025-01-07 22:40:00|12480.5|12473.5|12481.2|12473.5|12481.3|12473.7|12480.4|12473.3|30
1736289900000|2025-01-07 22:45:00|12481.1|12473.6|12481.1|12473.4|12481.2|12473.6|12481|12473.3|11
1736290200000|2025-01-07 22:50:00|12481|12473.5|12480.2|12474|12481.2|12474.1|12480|12473.5|33
1736290500000|2025-01-07 22:55:00|12480.3|12473.9|12480.2|12474.2|12481.1|12474.6|12480|12473.5|45
1736290800000|2025-01-07 23:00:00|12480.5|12474.1|12478.9|12475.5|12483.2|12476.6|12478.8|12472.9|95
1736291100000|2025-01-07 23:05:00|12478.5|12475.9|12476.9|12475.4|12479.6|12476.9|12476.7|12474.7|62
1736291400000|2025-01-07 23:10:00|12476.8|12475.3|12475|12473.5|12476.9|12475.4|12473.6|12472.1|82
1736291700000|2025-01-07 23:15:00|12475.2|12473.7|12475.9|12474.4|12476.3|12474.8|12474.9|12473.4|67
1736292000000|2025-01-07 23:20:00|12476.2|12474.7|12475.1|12473.6|12477.1|12475.6|12475|12473.3|44
1736292300000|2025-01-07 23:25:00|12475.5|12474|12475.9|12474.4|12476.3|12474.8|12475.5|12474|23
1736292600000|2025-01-07 23:30:00|12475.6|12474.1|12476.8|12475.3|12476.8|12475.3|12475.6|12474.1|22
1736292900000|2025-01-07 23:35:00|12476.5|12475|12475.9|12474.4|12476.7|12475.2|12475.7|12474.2|39
1736293200000|2025-01-07 23:40:00|12475.8|12474.3|12477.7|12476.2|12477.7|12476.2|12475|12473.5|44
1736293500000|2025-01-07 23:45:00|12477.1|12475.6|12477.1|12475.6|12477.3|12475.8|12477|12475.5|23
1736293800000|2025-01-07 23:50:00|12477|12475.5|12477.7|12476.2|12477.8|12476.3|12476.9|12475.4|32
1736294100000|2025-01-07 23:55:00|12477.6|12476.1|12476.8|12475.3|12478|12476.5|12475.6|12474.1|64
1736294400000|2025-01-08 00:00:00|12476.9|12475.4|12477.7|12476.2|12478.7|12477.2|12476.6|12475.1|86
1736294700000|2025-01-08 00:05:00|12477.8|12476.3|12477.5|12476|12479|12477.5|12476.7|12475.2|88
1736295000000|2025-01-08 00:10:00|12477.6|12476.1|12480|12478.5|12480.6|12479.1|12477.5|12476|69
1736295300000|2025-01-08 00:15:00|12479.7|12478.2|12480|12478.5|12480.7|12479.2|12479.7|12478.2|55
1736295600000|2025-01-08 00:20:00|12480.1|12478.6|12481.3|12480.4|12481.7|12480.8|12480.1|12478.6|53
1736295900000|2025-01-08 00:25:00|12481.6|12480.7|12483.5|12482.6|12483.9|12483|12481.6|12480.7|73
1736296200000|2025-01-08 00:30:00|12482.2|12481.3|12480.6|12479.7|12483.6|12482.7|12478.5|12477|279
1736296500000|2025-01-08 00:35:00|12480.5|12479.6|12480.8|12479.9|12481|12480.1|12478.6|12477.7|124
1736296800000|2025-01-08 00:40:00|12480.9|12480|12483.4|12482.5|12483.6|12482.7|12480.3|12479.4|124
1736297100000|2025-01-08 00:45:00|12483.3|12482.4|12482.6|12481.1|12483.3|12482.4|12481|12479.9|95
1736297400000|2025-01-08 00:50:00|12482.7|12481.2|12478.5|12477.6|12482.7|12481.2|12477.7|12476.8|120
1736297700000|2025-01-08 00:55:00|12478.7|12477.8|12478.9|12477.4|12480|12478.8|12477.5|12476.5|170
1736298000000|2025-01-08 01:00:00|12479|12477.5|12478.5|12477.6|12479.7|12478.2|12476.6|12475.6|167
1736298300000|2025-01-08 01:05:00|12478.6|12477.7|12481.8|12480.3|12481.9|12480.4|12477.8|12476.3|129
1736298600000|2025-01-08 01:10:00|12481.9|12480.4|12480|12479.1|12482.9|12481.4|12478.9|12478|213
1736298900000|2025-01-08 01:15:00|12480.1|12479.2|12477.7|12476.8|12481.5|12480.6|12477.7|12476.8|131
1736299200000|2025-01-08 01:20:00|12477.6|12476.7|12479.1|12478.2|12480.6|12479.7|12477.6|12476.7|113
1736299500000|2025-01-08 01:25:00|12479|12478.1|12479.9|12478.4|12480.6|12479.7|12478.2|12477.3|111
1736299800000|2025-01-08 01:30:00|12479.1|12478.2|12481.9|12480.4|12483.3|12481.8|12477.7|12476.2|152
1736300100000|2025-01-08 01:35:00|12482|12480.5|12483.3|12481.8|12483.3|12481.8|12481.8|12480.3|145
1736300400000|2025-01-08 01:40:00|12483.7|12482.2|12482.4|12480.9|12484.5|12483|12482.2|12480.7|97
1736300700000|2025-01-08 01:45:00|12482.3|12480.8|12481.9|12480.4|12482.5|12481|12479.5|12478.3|127
1736301000000|2025-01-08 01:50:00|12481.7|12480.2|12484.6|12483.1|12485|12483.5|12481.1|12479.6|90
1736301300000|2025-01-08 01:55:00|12484.8|12483.3|12485.8|12484.3|12486|12484.5|12484.4|12482.9|77
1736301600000|2025-01-08 02:00:00|12485.9|12484.4|12487.9|12486.4|12488|12486.5|12484.6|12483.7|91
1736301900000|2025-01-08 02:05:00|12488.6|12487.1|12488.6|12487.7|12489|12487.8|12487.1|12485.6|93
1736302200000|2025-01-08 02:10:00|12488.7|12487.8|12487.6|12486.7|12488.7|12487.8|12487|12486.1|76
1736302500000|2025-01-08 02:15:00|12487.7|12486.8|12486.1|12484.6|12488.3|12487.1|12485.2|12483.7|96
1736302800000|2025-01-08 02:20:00|12485.7|12484.8|12485.4|12484.5|12486.5|12485.6|12485.2|12484.3|65
1736303100000|2025-01-08 02:25:00|12485.3|12484.4|12486|12484.5|12487.1|12485.6|12485.3|12484.3|70
1736303400000|2025-01-08 02:30:00|12486.1|12484.6|12485.8|12484.9|12486.9|12485.5|12485.7|12484.2|94
1736303700000|2025-01-08 02:35:00|12485.9|12485|12485.4|12483.9|12486.7|12485.5|12484.9|12483.4|87
1736304000000|2025-01-08 02:40:00|12485.3|12483.8|12486.9|12485.4|12486.9|12485.4|12484.5|12483.6|84
1736304300000|2025-01-08 02:45:00|12486.7|12485.2|12487.3|12485.8|12487.5|12486.2|12485.9|12484.4|81
1736304600000|2025-01-08 02:50:00|12487.2|12485.7|12487.5|12486.6|12488|12486.6|12486.1|12484.6|74
1736304900000|2025-01-08 02:55:00|12487.4|12486.5|12487.1|12485.6|12487.7|12486.6|12486.7|12485.5|99
1736305200000|2025-01-08 03:00:00|12487|12485.5|12486.7|12485.2|12487.7|12486.2|12486.1|12484.6|86
1736305500000|2025-01-08 03:05:00|12486.9|12485.4|12487.4|12485.9|12487.6|12486.1|12486.4|12484.9|84
1736305800000|2025-01-08 03:10:00|12487.2|12485.7|12486|12484.5|12488|12486.5|12486|12484.5|47
1736306100000|2025-01-08 03:15:00|12485.9|12484.4|12487|12485.5|12487.9|12486.4|12485.1|12483.6|73
1736306400000|2025-01-08 03:20:00|12487.2|12485.7|12487.6|12486.1|12487.9|12486.4|12486|12484.5|70
1736306700000|2025-01-08 03:25:00|12487.7|12486.2|12484.7|12483.8|12488.1|12486.6|12484.5|12483.6|75
1736307000000|2025-01-08 03:30:00|12484.8|12483.9|12480.3|12479.4|12485.1|12484|12480.3|12479.4|92
1736307300000|2025-01-08 03:35:00|12480.5|12479.6|12480.5|12479.6|12481|12480.1|12479.6|12478.6|64
1736307600000|2025-01-08 03:40:00|12480.4|12479.5|12479.7|12478.8|12481.5|12480.6|12479.7|12478.8|80
1736307900000|2025-01-08 03:45:00|12479.6|12478.7|12480.7|12479.8|12481.8|12480.9|12479.5|12478.6|81
1736308200000|2025-01-08 03:50:00|12480.6|12479.7|12480.4|12479.5|12481.6|12480.7|12479.6|12478.4|101
1736308500000|2025-01-08 03:55:00|12480.5|12479.6|12479|12478.1|12480.9|12480|12479|12478.1|58
1736308800000|2025-01-08 04:00:00|12478.9|12478|12480.4|12479.5|12480.7|12479.8|12478.7|12477.8|66
1736309100000|2025-01-08 04:05:00|12480.5|12479.6|12482.2|12481.3|12482.6|12481.7|12480.3|12479.1|53
1736309400000|2025-01-08 04:10:00|12482.6|12481.7|12484.7|12483.8|12484.7|12483.8|12482.6|12481.7|47
1736309700000|2025-01-08 04:15:00|12484.6|12483.7|12482.8|12481.9|12484.6|12483.7|12482.6|12481.6|58
1736310000000|2025-01-08 04:20:00|12483.1|12482.2|12483|12481.5|12483.1|12482.2|12481.8|12480.9|52
1736310300000|2025-01-08 04:25:00|12483.1|12481.6|12482.7|12481.8|12483.6|12482.7|12482.1|12481.2|49
1736310600000|2025-01-08 04:30:00|12482.8|12481.9|12483.3|12482.4|12483.7|12482.8|12482.7|12481.8|60
1736310900000|2025-01-08 04:35:00|12483.1|12482.2|12482.7|12481.8|12483.1|12482.2|12481.5|12480.6|75
1736311200000|2025-01-08 04:40:00|12482.6|12481.7|12480.9|12479.4|12483.1|12482|12480.9|12479.4|63
1736311500000|2025-01-08 04:45:00|12480.7|12479.2|12482.5|12481|12483|12481.5|12480.3|12478.8|83
1736311800000|2025-01-08 04:50:00|12482.4|12480.9|12481.7|12480.2|12483.1|12481.6|12480.9|12479.6|85
1736312100000|2025-01-08 04:55:00|12481.8|12480.3|12482.6|12481.7|12483.1|12481.7|12481.7|12480.2|62
1736312400000|2025-01-08 05:00:00|12482.5|12481.6|12482.8|12481.3|12483.8|12482.5|12482.4|12481.3|78
1736312700000|2025-01-08 05:05:00|12482.7|12481.2|12480.5|12479.6|12482.7|12481.5|12480.2|12479.2|84
1736313000000|2025-01-08 05:10:00|12480.4|12479.5|12480|12478.5|12481.4|12480.5|12479.8|12478.5|76
1736313300000|2025-01-08 05:15:00|12479.9|12478.4|12482.8|12481.3|12482.9|12481.4|12479.9|12478.4|63
1736313600000|2025-01-08 05:20:00|12482.7|12481.2|12484.9|12483.4|12485|12483.5|12482.5|12481|82
1736313900000|2025-01-08 05:25:00|12484.7|12483.2|12486.4|12484.9|12486.7|12485.2|12484|12482.5|76
1736314200000|2025-01-08 05:30:00|12486.3|12484.8|12486.5|12485|12487.6|12486.1|12485.9|12484.4|88
1736314500000|2025-01-08 05:35:00|12486.2|12484.7|12487.3|12486.4|12487.5|12486.6|12485.4|12484.5|80
1736314800000|2025-01-08 05:40:00|12487.2|12486.3|12486.5|12485.6|12487.4|12486.5|12486.5|12485.6|51
1736315100000|2025-01-08 05:45:00|12486.9|12485.4|12488.3|12487.4|12488.4|12487.5|12486.5|12485.4|42
1736315400000|2025-01-08 05:50:00|12488.4|12487.5|12488.3|12487.4|12489.9|12488.4|12488|12487.1|63
1736315700000|2025-01-08 05:55:00|12488.2|12487.3|12488.7|12487.8|12489.8|12488.3|12487.5|12486|75
1736316000000|2025-01-08 06:00:00|12488.6|12487.7|12490.8|12489.9|12490.8|12489.9|12488.6|12487.6|86
1736316300000|2025-01-08 06:05:00|12491.3|12490.4|12491.6|12490.7|12491.9|12490.9|12490.3|12489.4|84
1736316600000|2025-01-08 06:10:00|12491.2|12490.3|12490.1|12488.6|12491.3|12490.3|12489.4|12488.4|105
1736316900000|2025-01-08 06:15:00|12490.2|12488.7|12487.5|12486|12491|12489.7|12487.4|12485.9|63
1736317200000|2025-01-08 06:20:00|12487.4|12485.9|12488.5|12487.6|12488.7|12487.8|12486.7|12485.2|71
1736317500000|2025-01-08 06:25:00|12488.4|12487.5|12488.8|12487.3|12489.4|12487.9|12487.8|12486.6|65
1736317800000|2025-01-08 06:30:00|12488.7|12487.2|12489|12487.5|12490|12488.5|12488.1|12486.6|63
1736318100000|2025-01-08 06:35:00|12489.1|12487.6|12493.1|12491.6|12493.1|12491.6|12488.1|12486.6|86
1736318400000|2025-01-08 06:40:00|12492.9|12491.4|12493.1|12491.6|12493.9|12492.4|12492|12490.5|92
1736318700000|2025-01-08 06:45:00|12493.2|12491.7|12491.9|12490.4|12494.7|12493.2|12491.9|12490.4|93
1736319000000|2025-01-08 06:50:00|12492|12490.5|12492.6|12491.7|12493.9|12492.9|12490.7|12489.2|78
1736319300000|2025-01-08 06:55:00|12491.8|12490.9|12490.9|12489.4|12491.8|12490.9|12485.6|12484.1|228
1736319600000|2025-01-08 07:00:00|12490.8|12489.3|12484.3|12483.4|12490.8|12489.3|12482.4|12480.9|406
1736319900000|2025-01-08 07:05:00|12484.4|12483.5|12482|12481.1|12486.8|12485.9|12480.7|12479.8|256
1736320200000|2025-01-08 07:10:00|12482.6|12481.7|12484.2|12482.7|12484.3|12482.8|12478.9|12477.4|268
1736320500000|2025-01-08 07:15:00|12484.3|12482.8|12480.8|12479.3|12485.5|12484.3|12480.8|12479.3|180
1736320800000|2025-01-08 07:20:00|12480.5|12479|12482.2|12481.3|12485.7|12484.8|12479.8|12478.6|232
1736321100000|2025-01-08 07:25:00|12481.9|12481|12478.9|12478|12481.9|12481|12478.2|12477.3|198
1736321400000|2025-01-08 07:30:00|12478.8|12477.9|12474.8|12473.9|12478.8|12477.9|12471.2|12469.7|289
1736321700000|2025-01-08 07:35:00|12474.7|12473.8|12475.1|12473.6|12475.6|12474.7|12470.8|12469.9|237
1736322000000|2025-01-08 07:40:00|12475.2|12473.7|12469.8|12468.9|12475.6|12474.7|12465.6|12464.7|347
1736322300000|2025-01-08 07:45:00|12469.1|12468.2|12466.7|12465.8|12469.4|12468.5|12464|12463.1|250
1736322600000|2025-01-08 07:50:00|12466.8|12465.9|12469.6|12468.7|12470.5|12469.6|12465.6|12464.7|262
1736322900000|2025-01-08 07:55:00|12469.5|12468.6|12468.9|12468|12470.8|12469.5|12466.5|12465.6|324
1736323200000|2025-01-08 08:00:00|12468.4|12467.5|12464.1|12462.6|12472.4|12470.9|12464|12462.5|433
1736323500000|2025-01-08 08:05:00|12463.8|12462.9|12453|12451.5|12465|12464.1|12453|12451.5|469
1736323800000|2025-01-08 08:10:00|12452.9|12451.4|12459.3|12458.4|12460.4|12459.5|12452.4|12451.4|323
1736324100000|2025-01-08 08:15:00|12459.4|12458.5|12468.8|12467.3|12469|12467.9|12458|12457.1|321
1736324400000|2025-01-08 08:20:00|12468.7|12467.2|12460.9|12460|12468.8|12467.3|12460.3|12459.4|283
1736324700000|2025-01-08 08:25:00|12460.8|12459.9|12451.3|12449.8|12460.8|12459.9|12451.1|12449.6|258
1736325000000|2025-01-08 08:30:00|12451.5|12450|12448.7|12447.8|12454.5|12453.6|12448.4|12447.5|314
1736325300000|2025-01-08 08:35:00|12448.5|12447.6|12448.5|12447.6|12452.9|12452|12446.6|12445.7|283
1736325600000|2025-01-08 08:40:00|12448.4|12447.5|12453.5|12452.6|12457.4|12456.5|12448.3|12447.4|302
1736325900000|2025-01-08 08:45:00|12453.4|12452.5|12445.4|12444.5|12453.4|12452.5|12444.9|12444|297
1736326200000|2025-01-08 08:50:00|12445.9|12445|12447.5|12446.6|12449.2|12448.3|12442.5|12441.5|323
1736326500000|2025-01-08 08:55:00|12447.4|12446.5|12441.9|12441|12449.6|12448.7|12441.8|12440.9|318
1736326800000|2025-01-08 09:00:00|12441.6|12440.7|12446.8|12445.9|12446.8|12445.9|12440.9|12440|332
1736327100000|2025-01-08 09:05:00|12447|12446.1|12450.8|12449.9|12451.9|12450.7|12445.7|12444.2|314
1736327400000|2025-01-08 09:10:00|12450.7|12449.8|12451.3|12450.4|12454.5|12453.6|12449.9|12448.4|305
1736327700000|2025-01-08 09:15:00|12450.9|12450|12448.3|12447.4|12450.9|12450|12446.8|12445.9|303
1736328000000|2025-01-08 09:20:00|12448.2|12447.3|12445.7|12444.8|12448.7|12447.8|12444.7|12443.8|204
1736328300000|2025-01-08 09:25:00|12445.8|12444.9|12449.7|12448.8|12449.9|12448.8|12442.9|12442|268
1736328600000|2025-01-08 09:30:00|12450|12449.1|12450.2|12449.3|12451.8|12450.6|12446.5|12445.6|254
1736328900000|2025-01-08 09:35:00|12450.1|12449.2|12453.2|12452.3|12454.3|12453.4|12447.2|12445.7|253
1736329200000|2025-01-08 09:40:00|12453.1|12452.2|12452.2|12450.7|12454.3|12453|12450.7|12449.5|244
1736329500000|2025-01-08 09:45:00|12452.1|12450.6|12445.3|12444.4|12452.1|12450.7|12445.3|12444.4|227
1736329800000|2025-01-08 09:50:00|12445.2|12444.3|12448.5|12447.6|12450.2|12449.3|12444.2|12443.3|238
1736330100000|2025-01-08 09:55:00|12448.4|12447.5|12451|12449.5|12451|12449.5|12446.7|12445.8|154
1736330400000|2025-01-08 10:00:00|12451.1|12449.6|12446.4|12445.5|12451.9|12450.4|12446.3|12445.4|226
1736330700000|2025-01-08 10:05:00|12446.5|12445.6|12445.9|12445|12448.6|12447.7|12444.3|12442.8|229
1736331000000|2025-01-08 10:10:00|12446|12445.1|12447.1|12446.2|12448|12447.1|12442.3|12441.4|271
1736331300000|2025-01-08 10:15:00|12447|12446.1|12447.2|12445.7|12451.4|12450.2|12446.1|12444.7|173
1736331600000|2025-01-08 10:20:00|12447.1|12445.6|12448.9|12447.4|12450|12448.8|12447|12445.5|130
1736331900000|2025-01-08 10:25:00|12449|12447.5|12450.6|12449.7|12452.8|12451.3|12448.3|12446.8|240
1736332200000|2025-01-08 10:30:00|12450.5|12449.6|12447.5|12446.6|12451.6|12450.7|12445.7|12444.8|257
1736332500000|2025-01-08 10:35:00|12447.1|12446.2|12447|12446.1|12448.8|12447.9|12445.5|12444.6|225
1736332800000|2025-01-08 10:40:00|12447.4|12446.5|12445.5|12444|12447.9|12447|12443.1|12442.2|190
1736333100000|2025-01-08 10:45:00|12445.4|12443.9|12444.8|12443.9|12445.4|12444|12442.1|12440.7|209
1736333400000|2025-01-08 10:50:00|12445|12444.1|12445.8|12444.9|12448.4|12446.9|12444.7|12443.5|179
1736333700000|2025-01-08 10:55:00|12446|12445.1|12447.8|12446.9|12448.6|12447.7|12445.4|12444.5|193
1736334000000|2025-01-08 11:00:00|12447.5|12446.6|12440.7|12439.2|12447.7|12446.7|12439.7|12438.2|221
1736334300000|2025-01-08 11:05:00|12440.8|12439.3|12425.4|12424.5|12440.8|12439.7|12424.4|12423.3|356
1736334600000|2025-01-08 11:10:00|12425.3|12424.4|12413|12412.1|12426.3|12424.8|12412.5|12411.6|555
1736334900000|2025-01-08 11:15:00|12412.8|12411.9|12398.9|12398|12414.4|12413.5|12398.8|12397.9|348
1736335200000|2025-01-08 11:20:00|12399|12398.1|12389.7|12388.8|12401.5|12400.5|12385.2|12383.7|565
1736335500000|2025-01-08 11:25:00|12389.6|12388.7|12374.8|12373.9|12390.7|12389.8|12370.1|12369.2|820
1736335800000|2025-01-08 11:30:00|12374.9|12374|12338.3|12336|12375.5|12374.6|12337.8|12336|1404
1736336100000|2025-01-08 11:35:00|12338.2|12336.7|12336.2|12334.7|12347.8|12346.3|12334.6|12333.1|1230
1736336400000|2025-01-08 11:40:00|12336.4|12334.9|12358.1|12356.6|12358.7|12357.2|12325|12323.9|1122
1736336700000|2025-01-08 11:45:00|12358|12356.5|12374.4|12373.5|12378.6|12377.5|12356.9|12355.4|971
1736337000000|2025-01-08 11:50:00|12374.1|12373.2|12368.4|12367.5|12380.1|12379.2|12367.1|12366|624
1736337300000|2025-01-08 11:55:00|12368.3|12367.4|12372.8|12371.9|12374.7|12373.8|12363.4|12362.5|419
1736337600000|2025-01-08 12:00:00|12373|12371.5|12361|12360.1|12374.7|12373.4|12359.9|12359|627
1736337900000|2025-01-08 12:05:00|12361.2|12360.3|12364.8|12363.3|12368.2|12367.3|12360.5|12359.6|348
1736338200000|2025-01-08 12:10:00|12364.6|12363.1|12356|12355.1|12364.7|12363.2|12354.6|12353.7|392
1736338500000|2025-01-08 12:15:00|12355.8|12354.9|12340|12339.1|12358|12357.1|12340|12339.1|473
1736338800000|2025-01-08 12:20:00|12339.8|12338.9|12339.8|12338.9|12344.2|12342.8|12330|12328.5|603
1736339100000|2025-01-08 12:25:00|12339.7|12338.8|12337.7|12336.2|12342.9|12341.8|12332.4|12331.5|513
1736339400000|2025-01-08 12:30:00|12338|12336.5|12329.4|12328.5|12340.9|12339.4|12321.6|12320.5|668
1736339700000|2025-01-08 12:35:00|12329.7|12328.2|12339.3|12337.8|12343.3|12341.8|12329.2|12328.1|540
1736340000000|2025-01-08 12:40:00|12339.1|12337.6|12342.3|12340.8|12349.7|12347.7|12335.6|12334.1|629
1736340300000|2025-01-08 12:45:00|12342.2|12340.7|12336.7|12335.8|12345.6|12344.1|12335.4|12334.5|456
1736340600000|2025-01-08 12:50:00|12336.9|12336|12342.3|12341.4|12348.1|12347.2|12336.1|12335.2|357
1736340900000|2025-01-08 12:55:00|12341.7|12340.8|12337.5|12336.6|12344.4|12343.5|12337.3|12336.4|322
1736341200000|2025-01-08 13:00:00|12337.4|12336.5|12347.4|12345.9|12354|12353.1|12336.4|12335.5|905
1736341500000|2025-01-08 13:05:00|12347.3|12345.8|12332.9|12332|12347.3|12345.8|12329.1|12328.2|490
1736341800000|2025-01-08 13:10:00|12333|12332.1|12345.2|12334.2|12345.2|12341.7|12333|12332.1|323
1736342100000|2025-01-08 13:15:00|12345.3|12334.3|12339.8|12338.9|12351.1|12347.3|12339.4|12334.1|699
1736342400000|2025-01-08 13:20:00|12339.9|12339|12353.7|12352.2|12354|12352.5|12337.5|12336.5|533
1736342700000|2025-01-08 13:25:00|12353.8|12352.3|12350.7|12348.3|12359.3|12357.8|12350.5|12342|468
1736343000000|2025-01-08 13:30:00|12351.8|12346.7|12335.3|12333.8|12358.8|12357|12333.4|12331.9|947
1736343300000|2025-01-08 13:35:00|12335.7|12334.8|12328|12327.1|12343|12341.5|12328|12326.8|725
1736343600000|2025-01-08 13:40:00|12327.9|12327|12340.5|12339.6|12340.6|12339.7|12324|12322.6|651
1736343900000|2025-01-08 13:45:00|12340.7|12339.8|12343.7|12342.8|12346.9|12346|12334.7|12333.3|652
1736344200000|2025-01-08 13:50:00|12343.4|12342.5|12342.4|12340.9|12344.2|12343.3|12333|12332.1|450
1736344500000|2025-01-08 13:55:00|12342.8|12341.3|12356.8|12355.9|12359.5|12358.6|12342.8|12341.3|632
1736344800000|2025-01-08 14:00:00|12356.9|12356|12358.5|12357|12367|12365.5|12356.5|12355.6|768
1736345100000|2025-01-08 14:05:00|12358.7|12357.2|12353.9|12352.4|12359.5|12358|12353.8|12352.3|474
1736345400000|2025-01-08 14:10:00|12353.2|12351.7|12353.7|12352.2|12357.1|12355.6|12349.8|12348.3|368
1736345700000|2025-01-08 14:15:00|12353.4|12351.9|12344|12342.5|12353.5|12352|12342.1|12340.6|420
1736346000000|2025-01-08 14:20:00|12344.1|12342.6|12341|12339.5|12348.3|12346.8|12339.6|12338.1|305
1736346300000|2025-01-08 14:25:00|12341.2|12339.7|12335.4|12333.9|12341.8|12340.3|12334.5|12333|242
1736346600000|2025-01-08 14:30:00|12335.3|12333.8|12337.2|12335.7|12338.3|12336.8|12332.2|12330.7|391
1736346900000|2025-01-08 14:35:00|12337|12335.5|12328.1|12327.2|12338.4|12337.4|12328|12327.1|414
1736347200000|2025-01-08 14:40:00|12328.2|12327.3|12334.3|12333.4|12336|12334.5|12327.6|12326.7|453
1736347500000|2025-01-08 14:45:00|12334.2|12333.3|12335.5|12334|12335.7|12334.5|12326.4|12325.2|473
1736347800000|2025-01-08 14:50:00|12336.2|12334.7|12331.5|12330|12342.7|12341.2|12330.4|12328.9|530
1736348100000|2025-01-08 14:55:00|12331.7|12330.2|12328|12326.5|12331.8|12330.3|12324.9|12323.9|392
1736348400000|2025-01-08 15:00:00|12327.9|12326.4|12343.2|12341.7|12344.6|12342.7|12327|12326.1|504
1736348700000|2025-01-08 15:05:00|12343.5|12341.4|12348.5|12347|12353.7|12352.3|12343.3|12341.4|610
1736349000000|2025-01-08 15:10:00|12348.6|12347.1|12348.4|12346.9|12350.4|12349.1|12341|12340.1|474
1736349300000|2025-01-08 15:15:00|12348.6|12347.1|12346.9|12346|12349.5|12348.6|12342.1|12341.2|413
1736349600000|2025-01-08 15:20:00|12346.5|12345.6|12344.3|12343.4|12346.9|12346|12341.1|12339.6|389
1736349900000|2025-01-08 15:25:00|12344.4|12343.5|12342.4|12341.5|12346.5|12345.6|12341.1|12340.2|318
1736350200000|2025-01-08 15:30:00|12342.2|12341.3|12338.4|12337.5|12344.4|12343.2|12335.9|12335|422
1736350500000|2025-01-08 15:35:00|12338.3|12337.4|12336.6|12335.1|12344|12343.1|12336.5|12335|430
1736350800000|2025-01-08 15:40:00|12336.7|12335.2|12338.3|12336.8|12338.7|12337.4|12329.7|12328.8|463
1736351100000|2025-01-08 15:45:00|12338.5|12337|12335.3|12334.4|12341|12340.1|12332.8|12331.9|503
1736351400000|2025-01-08 15:50:00|12335.9|12335|12340.1|12339.2|12340.6|12339.7|12332.2|12331.3|370
1736351700000|2025-01-08 15:55:00|12340.2|12339.3|12343.5|12342.6|12345.7|12344.8|12338.1|12337.2|502
1736352000000|2025-01-08 16:00:00|12343.6|12342.7|12338.2|12337.3|12343.8|12342.9|12334.4|12333.5|428
1736352300000|2025-01-08 16:05:00|12338.1|12337.2|12337.5|12336.6|12341.4|12340.5|12335.2|12334.3|358
1736352600000|2025-01-08 16:10:00|12337.6|12336.7|12342.6|12341.7|12343|12342.1|12335.3|12334.4|314
1736352900000|2025-01-08 16:15:00|12342.4|12341.5|12347.1|12346.2|12347.2|12346.3|12340.4|12339.5|292
1736353200000|2025-01-08 16:20:00|12347.2|12346.3|12355.3|12354.4|12358.5|12356.9|12347.2|12346.3|388
1736353500000|2025-01-08 16:25:00|12355.2|12354.3|12350.3|12349.4|12355.4|12354.5|12347.4|12346.5|328
1736353800000|2025-01-08 16:30:00|12350|12349.1|12352.1|12351.2|12352.2|12351.3|12347|12346.1|273
1736354100000|2025-01-08 16:35:00|12352.2|12351.3|12356|12355.1|12357|12356|12351.4|12350.5|273
1736354400000|2025-01-08 16:40:00|12356.1|12355.2|12358.9|12358|12362.5|12361.6|12355.2|12354.3|299
1736354700000|2025-01-08 16:45:00|12359.3|12358.4|12362.5|12361.6|12363|12362.1|12353.3|12352.4|303
1736355000000|2025-01-08 16:50:00|12362.7|12361.8|12363.4|12362.5|12367.1|12366.2|12361.3|12360.4|261
1736355300000|2025-01-08 16:55:00|12364.1|12363.2|12366.1|12365.2|12369.3|12368.1|12363.5|12362.1|330
1736355600000|2025-01-08 17:00:00|12366.3|12365.4|12359.1|12358.2|12368.6|12367.7|12359|12358.1|272
1736355900000|2025-01-08 17:05:00|12359.2|12358.3|12357.5|12356|12360.2|12359.3|12354.6|12353.7|245
1736356200000|2025-01-08 17:10:00|12357.2|12355.7|12353.1|12352.2|12357.8|12356.3|12352|12350.5|279
1736356500000|2025-01-08 17:15:00|12353.2|12352.3|12343.9|12343|12355.5|12354.6|12341.7|12340.2|237
1736356800000|2025-01-08 17:20:00|12344.1|12343.2|12345|12344.1|12346.2|12345.3|12341|12340.1|195
1736357100000|2025-01-08 17:25:00|12345.1|12344.2|12345.7|12344.2|12347.9|12347|12343|12342.1|309
1736357400000|2025-01-08 17:30:00|12345.8|12344.3|12344.7|12343.2|12347.8|12346.9|12343.3|12342.1|226
1736357700000|2025-01-08 17:35:00|12344.8|12343.3|12340.6|12339.1|12345.5|12344|12339.6|12338.7|198
1736358000000|2025-01-08 17:40:00|12340.5|12339|12345.6|12344.7|12345.6|12344.7|12338.5|12337.6|219
1736358300000|2025-01-08 17:45:00|12345.5|12344.6|12341.9|12341|12346.1|12345.2|12340.1|12339.2|222
1736358600000|2025-01-08 17:50:00|12342.1|12341.2|12348.7|12347.8|12349.9|12349|12342.1|12341.2|183
1736358900000|2025-01-08 17:55:00|12349|12348.1|12346.5|12345.6|12349.6|12348.7|12346|12345.1|247
1736359200000|2025-01-08 18:00:00|12346.4|12345.5|12357.9|12357|12358.5|12357.6|12346.3|12345.4|371
1736359500000|2025-01-08 18:05:00|12358|12357.1|12356.3|12355.4|12359.2|12358.1|12354.3|12352.6|311
1736359800000|2025-01-08 18:10:00|12356.7|12355.8|12354|12353.1|12358.4|12357.5|12354|12353.1|241
1736360100000|2025-01-08 18:15:00|12353.8|12352.9|12353.6|12352.1|12358.9|12358|12352.5|12351|227
1736360400000|2025-01-08 18:20:00|12353.9|12352.4|12357|12356.1|12357|12356.1|12351.1|12350.2|175
1736360700000|2025-01-08 18:25:00|12357.2|12356.3|12361|12360.1|12362.1|12360.6|12356.6|12355.7|200
1736361000000|2025-01-08 18:30:00|12360.9|12360|12360.7|12359.8|12364.7|12363.4|12359.8|12358.9|208
1736361300000|2025-01-08 18:35:00|12360.8|12359.9|12365.9|12365|12367.2|12366.3|12360.7|12359.8|188
1736361600000|2025-01-08 18:40:00|12366|12365.1|12364.3|12363.4|12366|12365.1|12362.2|12361.3|159
1736361900000|2025-01-08 18:45:00|12364.7|12363.8|12362.3|12361.4|12365.3|12364.4|12361.4|12360.5|164
1736362200000|2025-01-08 18:50:00|12362.4|12361.5|12354.3|12352.8|12362.8|12361.9|12352.4|12350.9|235
1736362500000|2025-01-08 18:55:00|12353.9|12352.4|12361.6|12355|12361.6|12357.2|12352.8|12351.3|183
1736362800000|2025-01-08 19:00:00|12363|12352|12358|12357.1|12364|12360.9|12356.4|12352|343
1736363100000|2025-01-08 19:05:00|12358.1|12357.2|12362|12361.1|12364.5|12363.6|12358.1|12357.2|286
1736363400000|2025-01-08 19:10:00|12361.9|12361|12357|12356.1|12363.3|12362.1|12356.9|12356|215
1736363700000|2025-01-08 19:15:00|12356.9|12356|12371.2|12369.7|12371.6|12370.1|12356.9|12356|241
1736364000000|2025-01-08 19:20:00|12370.8|12369.9|12373.5|12372.6|12375.8|12374.9|12370.1|12369.2|240
1736364300000|2025-01-08 19:25:00|12373.6|12372.7|12376.3|12374.8|12377.7|12376.7|12369.5|12368|287
1736364600000|2025-01-08 19:30:00|12376.1|12374.6|12365.3|12363.8|12376.1|12374.6|12365.3|12363.8|291
1736364900000|2025-01-08 19:35:00|12365.2|12363.7|12358.5|12357|12366.7|12365.2|12358.3|12356.8|204
1736365200000|2025-01-08 19:40:00|12358.3|12356.8|12356.2|12354.7|12360.2|12358.7|12355.5|12354|231
1736365500000|2025-01-08 19:45:00|12355.7|12354.2|12357.4|12355.9|12358.2|12356.7|12355.5|12354|179
1736365800000|2025-01-08 19:50:00|12357.6|12356.1|12357.3|12355.8|12359.4|12357.9|12355.4|12353.9|157
1736366100000|2025-01-08 19:55:00|12357.7|12356.2|12357.8|12356.9|12358.6|12357.3|12356.4|12354.9|161
1736366400000|2025-01-08 20:00:00|12357.9|12357|12358.8|12357.9|12361|12360.1|12357|12356.1|256
1736366700000|2025-01-08 20:05:00|12358.9|12358|12357.6|12356.7|12358.9|12358|12356|12355.1|128
1736367000000|2025-01-08 20:10:00|12357.5|12356.6|12353.2|12351.7|12357.9|12357|12352.5|12351|126
1736367300000|2025-01-08 20:15:00|12353.1|12351.6|12359.7|12358.8|12359.8|12358.9|12353.1|12351.6|111
1736367600000|2025-01-08 20:20:00|12359.8|12358.9|12358.7|12357.8|12360.1|12359.2|12357.1|12356.2|128
1736367900000|2025-01-08 20:25:00|12358.5|12357.6|12358.5|12357.6|12359.8|12358.9|12357.2|12356.3|99
1736368200000|2025-01-08 20:30:00|12358.4|12357.5|12358|12357.1|12359.3|12358.4|12357|12356.1|105
1736368500000|2025-01-08 20:35:00|12357.9|12357|12359.5|12358.6|12359.9|12359|12357.2|12356.3|100
1736368800000|2025-01-08 20:40:00|12359.4|12358.5|12364.9|12362|12365|12362|12359.4|12358.5|131
1736369100000|2025-01-08 20:45:00|12364.5|12362.4|12364.2|12363.3|12364.7|12363.8|12360.9|12360|185
1736369400000|2025-01-08 20:50:00|12364.4|12363.5|12363.3|12361.8|12364.8|12363.9|12362.4|12360.9|124
1736369700000|2025-01-08 20:55:00|12363.2|12361.7|12363.3|12361.8|12364.3|12362.8|12361.6|12360|167
1736370000000|2025-01-08 21:00:00|12363.2|12361.7|12366.3|12365.4|12366.3|12365.4|12363|12361.7|88
1736370300000|2025-01-08 21:05:00|12366.2|12365.3|12366.5|12365|12367|12366.1|12365.3|12363.8|35
1736370600000|2025-01-08 21:10:00|12366.7|12365.8|12365.2|12363.7|12367.1|12365.9|12365.2|12363.7|22
1736370900000|2025-01-08 21:15:00|12365.3|12363.8|12366.3|12364.8|12367.2|12365.7|12365.2|12363.7|41
1736371200000|2025-01-08 21:20:00|12365.7|12364.2|12366.3|12364.8|12366.8|12365.3|12365.2|12363.7|43
1736371500000|2025-01-08 21:25:00|12366.2|12364.7|12365.2|12363.7|12366.3|12364.8|12365.2|12363.7|27
1736371800000|2025-01-08 21:30:00|12364.9|12363.4|12365.2|12363.7|12365.4|12364|12364.8|12363.4|22
1736372100000|2025-01-08 21:35:00|12365.1|12363.6|12362.1|12360.6|12365.2|12364|12361.2|12360.2|107
1736372400000|2025-01-08 21:40:00|12362.3|12360.8|12362.3|12360.8|12362.8|12361.3|12361.5|12360|39
1736372700000|2025-01-08 21:45:00|12362.4|12360.9|12363.4|12361.9|12363.7|12362.2|12362.2|12360.7|46
1736373000000|2025-01-08 21:50:00|12363.3|12361.8|12363.3|12361.8|12364.7|12363.2|12363.1|12361.4|80
1736373300000|2025-01-08 21:55:00|12363.8|12361.4|12369|12357.1|12369|12361.7|12363.2|12357.1|93
1736373600000|2025-01-08 22:00:00|12368.1|12356.2|12366.4|12354.5|12368.1|12356.2|12366.4|12354.5|5
1736373900000|2025-01-08 22:05:00|12366|12354.1|12367.1|12355.2|12369.4|12357.5|12365.1|12353.2|25
1736374200000|2025-01-08 22:10:00|12367|12355.1|12365.8|12353.9|12367|12355.1|12364.3|12352.4|43
1736374500000|2025-01-08 22:15:00|12365.9|12354|12366.7|12354.8|12366.9|12355|12365.5|12353.6|34
1736374800000|2025-01-08 22:20:00|12366.4|12354.5|12367.6|12355.7|12367.7|12355.8|12366.4|12354.5|15
1736375100000|2025-01-08 22:25:00|12367.8|12355.9|12370.5|12358.6|12370.5|12358.6|12367.6|12355.7|12
1736375400000|2025-01-08 22:30:00|12370.7|12358.8|12371.5|12360.8|12371.5|12361|12370.5|12358.8|36
1736375700000|2025-01-08 22:35:00|12371.6|12360.7|12373.1|12361.4|12373.1|12362.4|12370.1|12360.7|61
1736376000000|2025-01-08 22:40:00|12373|12361.2|12369.7|12361.1|12373.9|12362.7|12369.7|12360.3|51
1736376300000|2025-01-08 22:45:00|12369.6|12360.9|12369|12360.5|12372.5|12361.2|12367.6|12360.5|87
1736376600000|2025-01-08 22:50:00|12369.1|12360.7|12369.3|12360.9|12369.4|12361.2|12368.8|12360.5|76
1736376900000|2025-01-08 22:55:00|12369.2|12360.8|12367|12360.6|12369.3|12361.2|12367|12360|56
1736377200000|2025-01-08 23:00:00|12367.1|12360.5|12363.1|12359.7|12367.3|12360.7|12362.7|12354.7|121
1736377500000|2025-01-08 23:05:00|12362.7|12360.2|12363.6|12362.1|12364.5|12362.7|12362.7|12360.2|46
1736377800000|2025-01-08 23:10:00|12363.5|12362|12362.2|12359.6|12363.5|12362|12361.1|12359.6|53
1736378100000|2025-01-08 23:15:00|12361.8|12360.3|12360.6|12359.1|12362.5|12360.4|12359.8|12358.3|48
1736378400000|2025-01-08 23:20:00|12360.8|12359.3|12360.2|12358.7|12361|12359.3|12360|12358.5|36
1736378700000|2025-01-08 23:25:00|12360.3|12358.8|12360|12358.5|12361.1|12359.5|12360|12358.5|34
1736379000000|2025-01-08 23:30:00|12360.1|12358.6|12360.9|12359.4|12362|12360.5|12360.1|12358.6|70
1736379300000|2025-01-08 23:35:00|12361|12359.5|12361.6|12360.1|12361.6|12360.1|12360.3|12358.8|62
1736379600000|2025-01-08 23:40:00|12361.7|12360.2|12362.7|12361.2|12363|12361.5|12361.6|12360.1|40
1736379900000|2025-01-08 23:45:00|12362.8|12361.3|12361.8|12360.3|12363|12361.5|12361.3|12359.8|66
1736380200000|2025-01-08 23:50:00|12362|12360.5|12359.2|12357.7|12362.3|12360.8|12359.1|12357.6|37
1736380500000|2025-01-08 23:55:00|12359.3|12357.8|12359.2|12357.7|12360|12358.5|12359|12357.5|33
1736380800000|2025-01-09 00:00:00|12359.3|12357.8|12359.9|12358.4|12362|12360.5|12359.3|12357.8|96
1736381100000|2025-01-09 00:05:00|12359.8|12358.3|12358.3|12356.8|12360.1|12358.6|12358.1|12356.6|80
1736381400000|2025-01-09 00:10:00|12358.2|12356.7|12357.1|12355.6|12358.2|12356.7|12355.9|12354.4|59
1736381700000|2025-01-09 00:15:00|12356.9|12355.4|12358.2|12356.7|12358.2|12356.9|12356.9|12355.4|43
1736382000000|2025-01-09 00:20:00|12358.3|12356.8|12358.7|12357.8|12359.1|12358|12357.1|12356.2|63
1736382300000|2025-01-09 00:25:00|12358.8|12357.9|12358.9|12358|12359.9|12359|12358.4|12357.3|47
1736382600000|2025-01-09 00:30:00|12358.7|12357.8|12352|12351.1|12358.7|12357.8|12351.7|12350.8|122
1736382900000|2025-01-09 00:35:00|12352.1|12351.2|12349.4|12347.9|12352.7|12351.8|12348.9|12347.4|116
1736383200000|2025-01-09 00:40:00|12349.6|12347.3|12350|12348.5|12350.3|12348.8|12348.9|12347.1|79
1736383500000|2025-01-09 00:45:00|12349.9|12348.4|12352.6|12351.7|12353.1|12352.2|12349.4|12347.9|99
1736383800000|2025-01-09 00:50:00|12352.8|12351.9|12352.7|12351.2|12354|12352.9|12352|12350.8|142
1736384100000|2025-01-09 00:55:00|12352.9|12351.4|12356.9|12356|12358.5|12357.4|12352.9|12351.4|226
1736384400000|2025-01-09 01:00:00|12356.8|12355.9|12356.9|12356|12359.3|12358.2|12356.7|12355.8|279
1736384700000|2025-01-09 01:05:00|12357|12356.1|12357.8|12356.9|12358.5|12357.6|12355.3|12354.4|168
1736385000000|2025-01-09 01:10:00|12357.9|12357|12358.7|12357.8|12359.5|12358.6|12357.6|12356.4|138
1736385300000|2025-01-09 01:15:00|12358.9|12358|12362|12360.5|12363.1|12361.8|12358.7|12357.8|177
1736385600000|2025-01-09 01:20:00|12362.8|12361.3|12363|12361.5|12364.3|12362.8|12362.4|12360.9|117
1736385900000|2025-01-09 01:25:00|12362.9|12361.4|12361.4|12359.9|12363|12361.5|12361.2|12359.7|59
1736386200000|2025-01-09 01:30:00|12361.3|12359.8|12361.7|12360.8|12362|12361.1|12359.1|12357.6|108
1736386500000|2025-01-09 01:35:00|12361.1|12360.2|12359.1|12358.2|12361.4|12360.5|12358.1|12357.2|124
1736386800000|2025-01-09 01:40:00|12359.2|12358.3|12359|12358.1|12360.9|12360|12359|12358.1|113
1736387100000|2025-01-09 01:45:00|12359.1|12358.2|12359.6|12358.7|12359.6|12358.7|12355.8|12354.9|118
1736387400000|2025-01-09 01:50:00|12359.7|12358.8|12359.9|12359|12361.5|12360.6|12359.5|12358.6|132
1736387700000|2025-01-09 01:55:00|12360|12359.1|12359.8|12358.9|12360.9|12360|12359.3|12358.4|109
1736388000000|2025-01-09 02:00:00|12359.7|12358.8|12360.3|12359.4|12360.7|12359.8|12358.8|12357.9|71
1736388300000|2025-01-09 02:05:00|12360.4|12359.5|12360.8|12359.9|12362.5|12361.6|12360.2|12359.3|129
1736388600000|2025-01-09 02:10:00|12360.7|12359.8|12361.5|12360.6|12362.7|12361.8|12360.1|12359.2|116
1736388900000|2025-01-09 02:15:00|12361.4|12360.5|12364.8|12363.9|12364.8|12363.9|12361.4|12360.5|124
1736389200000|2025-01-09 02:20:00|12364.9|12364|12362.4|12361.5|12365.6|12364.7|12362.4|12361.1|120
1736389500000|2025-01-09 02:25:00|12362.3|12361.4|12361.8|12360.9|12363.2|12362.3|12361.3|12360.4|81
1736389800000|2025-01-09 02:30:00|12361.7|12360.8|12361.5|12360.6|12361.9|12361|12359.8|12358.6|81
1736390100000|2025-01-09 02:35:00|12361.4|12360.5|12359.8|12358.9|12362|12361.1|12359.7|12358.2|122
1736390400000|2025-01-09 02:40:00|12359.7|12358.8|12360.7|12359.8|12362|12361.1|12359|12358.1|75
1736390700000|2025-01-09 02:45:00|12360.8|12359.9|12360.8|12359.9|12362.1|12361.2|12360.6|12359.5|81
1736391000000|2025-01-09 02:50:00|12359.9|12359|12360.1|12359.2|12360.5|12359.6|12358.8|12357.9|114
1736391300000|2025-01-09 02:55:00|12360.3|12359.4|12360.8|12359.9|12361.2|12360.3|12359.9|12359|145
1736391600000|2025-01-09 03:00:00|12360.7|12359.8|12359.8|12358.9|12361.1|12360.2|12358.8|12357.9|145
1736391900000|2025-01-09 03:05:00|12359.7|12358.8|12362|12361.1|12362.2|12361.3|12359.7|12358.8|77
1736392200000|2025-01-09 03:10:00|12362.1|12361.2|12362.7|12361.2|12364|12362.7|12361.4|12359.9|105
1736392500000|2025-01-09 03:15:00|12362.8|12361.3|12360.8|12359.3|12363.4|12361.9|12360.2|12358.7|76
1736392800000|2025-01-09 03:20:00|12360.5|12359|12359.4|12357.9|12361.2|12359.7|12358.9|12357.4|77
1736393100000|2025-01-09 03:25:00|12359.2|12357.7|12358.9|12357.4|12359.3|12357.8|12358|12356.5|96
1736393400000|2025-01-09 03:30:00|12358.8|12357.3|12359.3|12357.8|12360.2|12358.7|12358.2|12356.7|88
1736393700000|2025-01-09 03:35:00|12359.5|12358|12358|12356.5|12359.9|12358.4|12357.3|12355.8|87
1736394000000|2025-01-09 03:40:00|12357.8|12356.3|12355.8|12354.3|12357.8|12356.3|12354.3|12352.8|107
1736394300000|2025-01-09 03:45:00|12355.9|12354.4|12349.7|12348.8|12356.1|12354.6|12349.6|12348.4|82
1736394600000|2025-01-09 03:50:00|12349.6|12348.7|12346.9|12345.4|12349.6|12348.7|12346.2|12344.7|127
1736394900000|2025-01-09 03:55:00|12347|12345.5|12344.8|12343.9|12347.9|12346.4|12343.8|12342.5|110
1736395200000|2025-01-09 04:00:00|12344.7|12343.8|12340.9|12340|12345.2|12344.3|12340.6|12339.7|144
1736395500000|2025-01-09 04:05:00|12340.7|12339.8|12337.6|12336.7|12340.7|12339.8|12336.6|12335.7|84
1736395800000|2025-01-09 04:10:00|12337.7|12336.8|12334.6|12333.7|12337.8|12336.9|12333.5|12332.6|120
1736396100000|2025-01-09 04:15:00|12335.2|12334.3|12334.4|12332.9|12336.6|12335.7|12333.7|12332.2|103
1736396400000|2025-01-09 04:20:00|12334.6|12333.1|12335.7|12334.8|12335.7|12334.8|12333.1|12331.6|89
1736396700000|2025-01-09 04:25:00|12335.8|12334.9|12339.7|12338.2|12339.7|12338.2|12335.2|12333.7|85
1736397000000|2025-01-09 04:30:00|12339.2|12337.7|12335.7|12334.8|12339.2|12337.7|12335.4|12334.4|94
1736397300000|2025-01-09 04:35:00|12335.5|12334.6|12333.9|12333|12335.6|12334.7|12333.8|12332.9|87
1736397600000|2025-01-09 04:40:00|12334|12333.1|12334|12333.1|12335|12334.1|12333.9|12333|64
1736397900000|2025-01-09 04:45:00|12333.8|12332.9|12334.8|12333.3|12335.4|12334.5|12333.7|12332.8|53
1736398200000|2025-01-09 04:50:00|12334.7|12333.2|12335.7|12334.2|12335.7|12334.5|12334.2|12332.7|56
1736398500000|2025-01-09 04:55:00|12335.6|12334.1|12335|12334.1|12335.7|12334.2|12334.3|12332.8|101
1736398800000|2025-01-09 05:00:00|12335.1|12334.2|12333.9|12332.4|12335.2|12334.3|12332.8|12331.9|90
1736399100000|2025-01-09 05:05:00|12333.8|12332.3|12338.9|12337.4|12339|12337.5|12333.8|12332.3|140
1736399400000|2025-01-09 05:10:00|12338.7|12337.2|12338.5|12337.6|12339.5|12338.6|12338|12336.5|86
1736399700000|2025-01-09 05:15:00|12338.4|12337.5|12339.7|12338.8|12341.5|12340.6|12338.3|12337.1|78
1736400000000|2025-01-09 05:20:00|12340.1|12339.2|12339|12338.1|12341.4|12340.5|12339|12337.7|58
1736400300000|2025-01-09 05:25:00|12338.9|12338|12335.2|12333.7|12339.2|12338.1|12335.2|12333.7|101
1736400600000|2025-01-09 05:30:00|12335.1|12333.6|12334|12333.1|12335.2|12333.7|12330.9|12329.4|145
1736400900000|2025-01-09 05:35:00|12334.2|12333.3|12336.1|12335.2|12336.1|12335.2|12332.3|12331.4|86
1736401200000|2025-01-09 05:40:00|12336|12335.1|12333.6|12332.7|12336.6|12335.7|12332.8|12331.9|99
1736401500000|2025-01-09 05:45:00|12333.5|12332.6|12335.9|12335|12336.4|12335.5|12333.5|12332.6|103
1736401800000|2025-01-09 05:50:00|12335.8|12334.9|12335.4|12334.5|12336.2|12335.3|12334|12333.1|88
1736402100000|2025-01-09 05:55:00|12335.2|12334.3|12332.3|12331.4|12335.2|12334.3|12329.6|12328.7|203
1736402400000|2025-01-09 06:00:00|12332.5|12331.6|12330.1|12328.6|12332.6|12331.7|12329.7|12328.5|143
1736402700000|2025-01-09 06:05:00|12330.3|12328.8|12319.9|12317.8|12330.5|12329|12319.6|12317.7|190
1736403000000|2025-01-09 06:10:00|12319.4|12317.7|12313.5|12312.6|12320.4|12318.5|12303.4|12301.7|584
1736403300000|2025-01-09 06:15:00|12313.6|12312.7|12318.1|12316.6|12319.9|12318.9|12312.6|12311.1|215
1736403600000|2025-01-09 06:20:00|12317.5|12316|12316.4|12314.9|12318.3|12317.1|12315.4|12314.3|182
1736403900000|2025-01-09 06:25:00|12316.2|12314.7|12313.4|12311.9|12316.4|12314.9|12310.5|12309|236
1736404200000|2025-01-09 06:30:00|12313.3|12311.8|12312.8|12310.6|12315.4|12313.9|12310.4|12308.9|237
1736404500000|2025-01-09 06:35:00|12312.2|12310.1|12311.4|12309.9|12313.8|12312.3|12309.4|12307.9|158
1736404800000|2025-01-09 06:40:00|12311.8|12310.3|12312.4|12310.9|12314.4|12312.9|12311.5|12310|140
1736405100000|2025-01-09 06:45:00|12312.5|12311|12312.8|12311.3|12314.1|12312.6|12307.9|12306.4|241
1736405400000|2025-01-09 06:50:00|12312.7|12311.2|12312.6|12311.1|12314.4|12312.9|12309.6|12308.1|231
1736405700000|2025-01-09 06:55:00|12312.5|12311|12295.7|12294.2|12312.6|12311.1|12293.5|12292|434
1736406000000|2025-01-09 07:00:00|12295.6|12294.1|12307.5|12306|12308.3|12306.8|12290.5|12289|497
1736406300000|2025-01-09 07:05:00|12307|12305.5|12300.2|12299.3|12309.3|12307.8|12297.5|12296|386
1736406600000|2025-01-09 07:10:00|12300.1|12299.2|12296.1|12295.2|12304.3|12303.4|12292.3|12291.4|416
1736406900000|2025-01-09 07:15:00|12296.2|12295.3|12295.8|12294.9|12299.4|12298.5|12293|12292.1|337
1736407200000|2025-01-09 07:20:00|12295.9|12295|12285.3|12283.8|12297.7|12296.8|12280.3|12278.8|584
1736407500000|2025-01-09 07:25:00|12285.2|12283.7|12283.2|12282.3|12289.9|12288.6|12282.2|12281.1|328
1736407800000|2025-01-09 07:30:00|12283.3|12282.4|12275.8|12274.9|12285.9|12285|12275.7|12274.8|599
1736408100000|2025-01-09 07:35:00|12275.9|12275|12278|12276.5|12281.8|12280.7|12273.6|12272.7|398
1736408400000|2025-01-09 07:40:00|12277.9|12276.4|12262.5|12260.4|12278.8|12277.3|12261.2|12259|666
1736408700000|2025-01-09 07:45:00|12262.4|12260.2|12270.1|12269.2|12271.4|12269.9|12262.1|12260.2|419
1736409000000|2025-01-09 07:50:00|12270.9|12270|12268.4|12267.5|12275.5|12274|12266.7|12265.7|374
1736409300000|2025-01-09 07:55:00|12268.3|12267.4|12259.3|12258.4|12269.6|12268.7|12253|12251.5|478
1736409600000|2025-01-09 08:00:00|12259.6|12258.7|12243.5|12242|12267.8|12266.4|12239.3|12237.8|795
1736409900000|2025-01-09 08:05:00|12243.4|12241.9|12264|12263.1|12266.9|12265.4|12242.9|12241.4|677
1736410200000|2025-01-09 08:10:00|12263.8|12262.9|12270.9|12270|12276.5|12275|12262.7|12261.8|589
1736410500000|2025-01-09 08:15:00|12271.2|12270.3|12278.9|12278|12280.3|12279|12268.6|12267.7|536
1736410800000|2025-01-09 08:20:00|12278.8|12277.9|12282.2|12281.3|12284.7|12283.8|12277.6|12276.2|511
1736411100000|2025-01-09 08:25:00|12282.1|12281.2|12284.8|12283.3|12287.4|12286.5|12281.4|12279.9|445
1736411400000|2025-01-09 08:30:00|12284.9|12283.4|12292.7|12291.8|12292.7|12291.8|12281|12280.1|367
1736411700000|2025-01-09 08:35:00|12292.6|12291.7|12291.6|12290.7|12292.7|12291.8|12285.8|12284.9|340
1736412000000|2025-01-09 08:40:00|12291.9|12291|12280.2|12279.3|12294.7|12293.8|12280|12278.5|389
1736412300000|2025-01-09 08:45:00|12279.4|12278.5|12278.5|12277.6|12280.7|12278.9|12274.8|12273.9|348
1736412600000|2025-01-09 08:50:00|12278.7|12277.8|12289.3|12287.8|12290.5|12289.1|12278.7|12277.3|322
1736412900000|2025-01-09 08:55:00|12289.2|12287.7|12288.3|12287.4|12291|12290.1|12285.6|12284.6|312
1736413200000|2025-01-09 09:00:00|12288.4|12287.5|12283.8|12282.3|12292.3|12291.4|12283.7|12282.2|319
1736413500000|2025-01-09 09:05:00|12283.7|12282.2|12280.6|12279.7|12285.6|12284.7|12278.4|12277.5|300
1736413800000|2025-01-09 09:10:00|12280.5|12279.6|12280.6|12279.7|12282.3|12281.4|12278|12277.1|273
1736414100000|2025-01-09 09:15:00|12280.5|12279.6|12294.9|12294|12300.1|12299.2|12278.7|12277.8|388
1736414400000|2025-01-09 09:20:00|12295.2|12294.3|12296.6|12295.7|12297.9|12297|12290.8|12289.9|439
1736414700000|2025-01-09 09:25:00|12296.5|12295.6|12299|12298.1|12305.2|12303.7|12295.6|12294.7|476
1736415000000|2025-01-09 09:30:00|12300.8|12299.9|12294.8|12293.9|12302.8|12301.9|12294.1|12292.6|410
1736415300000|2025-01-09 09:35:00|12294.7|12293.8|12296.6|12295.7|12297.3|12295.9|12292|12290.5|356
1736415600000|2025-01-09 09:40:00|12296.7|12295.8|12292.7|12291.8|12302|12300.5|12291.7|12290.2|343
1736415900000|2025-01-09 09:45:00|12293.5|12292|12285.8|12284.3|12294.6|12293.2|12284.7|12283.2|351
1736416200000|2025-01-09 09:50:00|12285.7|12284.2|12283|12282.1|12289.5|12288.6|12282.7|12281.8|266
1736416500000|2025-01-09 09:55:00|12282.9|12282|12282.4|12281.5|12286.5|12285.6|12282.4|12281.5|211
1736416800000|2025-01-09 10:00:00|12282.3|12281.4|12276.8|12275.9|12283.2|12282.3|12273.8|12272.9|368
1736417100000|2025-01-09 10:05:00|12276.3|12275.4|12281.6|12280.7|12281.9|12281|12274.7|12273.8|283
1736417400000|2025-01-09 10:10:00|12281.7|12280.8|12287.3|12286.4|12289.5|12288.6|12281.6|12280.7|250
1736417700000|2025-01-09 10:15:00|12287.2|12286.3|12278.8|12277.3|12287.9|12287|12277.9|12276.7|239
1736418000000|2025-01-09 10:20:00|12279.1|12277.6|12283.5|12282.6|12283.6|12282.7|12278.5|12277.1|330
1736418300000|2025-01-09 10:25:00|12283.6|12282.7|12280.5|12279.6|12285.4|12284.5|12279.3|12278.4|261
1736418600000|2025-01-09 10:30:00|12280.6|12279.7|12278.3|12277.4|12280.6|12279.7|12273.4|12272.5|208
1736418900000|2025-01-09 10:35:00|12278.1|12277.2|12282.3|12281.4|12284|12282.7|12278.1|12277.2|275
1736419200000|2025-01-09 10:40:00|12282.4|12281.5|12258|12256.5|12286.8|12285.6|12252.7|12251.2|831
1736419500000|2025-01-09 10:45:00|12258.7|12256.6|12273.1|12271.6|12274.7|12273.2|12257.2|12255.2|535
1736419800000|2025-01-09 10:50:00|12273.3|12271.8|12285.6|12284.1|12285.6|12284.5|12273.3|12271.8|351
1736420100000|2025-01-09 10:55:00|12285.7|12284.2|12285.5|12284.6|12292.1|12290.7|12283.3|12281.8|456
1736420400000|2025-01-09 11:00:00|12285.6|12284.7|12277.2|12276.3|12286|12285.1|12272.6|12271.7|455
1736420700000|2025-01-09 11:05:00|12277.3|12276.4|12278.8|12277.3|12280.6|12279.7|12275.3|12274.4|398
1736421000000|2025-01-09 11:10:00|12278.7|12277.2|12281.5|12280.6|12283.6|12282.3|12274.8|12273.5|386
1736421300000|2025-01-09 11:15:00|12281.6|12280.7|12284.3|12283.4|12285.4|12284.5|12281.4|12280.5|280
1736421600000|2025-01-09 11:20:00|12284.2|12283.3|12287.1|12286.2|12291|12289.5|12282.4|12281.5|309
1736421900000|2025-01-09 11:25:00|12286.7|12285.8|12285.6|12284.7|12288.5|12287|12284.4|12283|309
1736422200000|2025-01-09 11:30:00|12286.1|12285.2|12288.6|12287.7|12288.6|12287.7|12283.7|12282.8|225
1736422500000|2025-01-09 11:35:00|12288.7|12287.8|12294.8|12293.9|12301.6|12300.1|12288.7|12287.8|455
1736422800000|2025-01-09 11:40:00|12295.2|12294.3|12292.6|12291.7|12297.4|12295.9|12290.9|12290|342
1736423100000|2025-01-09 11:45:00|12292.7|12291.8|12292|12291.1|12293.8|12292.9|12290|12289.1|200
1736423400000|2025-01-09 11:50:00|12292.3|12291.4|12292.9|12291.4|12296.6|12295.7|12291.9|12290.4|286
1736423700000|2025-01-09 11:55:00|12292.4|12290.9|12289.7|12288.2|12292.8|12291.9|12287|12285.9|307
1736424000000|2025-01-09 12:00:00|12289.8|12288.3|12291.2|12289.7|12293.4|12291.9|12286.8|12285.9|339
1736424300000|2025-01-09 12:05:00|12290.9|12289.4|12290.8|12289.9|12293.5|12292.6|12287.1|12285.6|219
1736424600000|2025-01-09 12:10:00|12290.7|12289.8|12293.6|12292.1|12294.9|12293.4|12289.3|12288.4|229
1736424900000|2025-01-09 12:15:00|12293.7|12292.2|12290.8|12289.3|12294.1|12293.2|12290.7|12289.2|179
1736425200000|2025-01-09 12:20:00|12290.4|12289.5|12282.3|12281.4|12290.7|12289.5|12282.3|12281.1|253
1736425500000|2025-01-09 12:25:00|12282.2|12281.3|12280.8|12279.3|12283.1|12282.2|12279|12277.5|178
1736425800000|2025-01-09 12:30:00|12280.7|12279.2|12280.4|12278.9|12282.5|12281|12278.2|12277|181
1736426100000|2025-01-09 12:35:00|12280.5|12279|12278.1|12277.2|12282|12281.1|12276.4|12275.5|230
1736426400000|2025-01-09 12:40:00|12278.2|12277.3|12272.7|12271.8|12278.7|12277.3|12271.2|12270|292
1736426700000|2025-01-09 12:45:00|12272.6|12271.7|12283.8|12282.3|12284.9|12283.4|12271.7|12270.8|281
1736427000000|2025-01-09 12:50:00|12283.7|12282.2|12287.9|12286.4|12287.9|12286.4|12283.5|12282|254
1736427300000|2025-01-09 12:55:00|12287|12285.5|12293.7|12292.8|12294.8|12293.9|12284.7|12283.2|370
1736427600000|2025-01-09 13:00:00|12293.8|12292.9|12289.3|12288.4|12296|12294.6|12288.4|12287.5|377
1736427900000|2025-01-09 13:05:00|12289.2|12288.3|12296.5|12295.6|12299.8|12298.7|12288.4|12287.5|255
1736428200000|2025-01-09 13:10:00|12296.6|12295.7|12303.9|12302.4|12305.8|12304.5|12296.2|12295.3|268
1736428500000|2025-01-09 13:15:00|12303.8|12302.3|12303.9|12302.4|12305|12303.5|12298.9|12298|360
1736428800000|2025-01-09 13:20:00|12302.7|12301.2|12304.8|12303.3|12308.3|12306.8|12300.2|12299.1|396
1736429100000|2025-01-09 13:25:00|12304.9|12303.4|12313.9|12312.4|12318|12316.5|12303|12301.6|410
1736429400000|2025-01-09 13:30:00|12313.8|12312.3|12322.7|12321.2|12323.9|12322.4|12313.5|12312|363
1736429700000|2025-01-09 13:35:00|12322.8|12321.3|12316.5|12315|12322.8|12321.3|12315.1|12313.6|310
1736430000000|2025-01-09 13:40:00|12316.3|12314.8|12313.6|12312.7|12318.9|12318|12313|12311.5|278
1736430300000|2025-01-09 13:45:00|12313.5|12312.6|12308.5|12307|12315.2|12314.3|12308.5|12307|344
1736430600000|2025-01-09 13:50:00|12308.6|12307.1|12304.7|12303.2|12312.2|12311.3|12303.6|12302.1|355
1736430900000|2025-01-09 13:55:00|12304.8|12303.3|12301.5|12300|12304.9|12303.4|12297.7|12295.9|419
1736431200000|2025-01-09 14:00:00|12301.2|12299.7|12303.2|12302.3|12305.4|12304.5|12300.5|12299|363
1736431500000|2025-01-09 14:05:00|12303.4|12301.9|12300.6|12299.1|12305.8|12304.3|12296|12294.5|384
1736431800000|2025-01-09 14:10:00|12300.5|12299|12303.9|12302.4|12304.4|12302.9|12296.3|12294.8|308
1736432100000|2025-01-09 14:15:00|12303.8|12302.3|12299.6|12298.1|12304.9|12303.5|12299.6|12298.1|356
1736432400000|2025-01-09 14:20:00|12299.9|12298.4|12303.6|12302.7|12305.3|12304.4|12298.8|12297.3|180
1736432700000|2025-01-09 14:25:00|12303.9|12303|12302.6|12301.7|12305.3|12304.4|12301.7|12300.8|177
1736433000000|2025-01-09 14:30:00|12302.7|12301.8|12298.5|12297|12303.5|12302.6|12296.5|12295|211
1736433300000|2025-01-09 14:35:00|12298.4|12296.9|12303.5|12302.6|12304.5|12303.6|12297.7|12296.2|200
1736433600000|2025-01-09 14:40:00|12303.9|12303|12303.9|12302.4|12305.4|12304.2|12301.7|12300.8|198
1736433900000|2025-01-09 14:45:00|12303.8|12302.3|12305.9|12304.4|12308.2|12306.7|12303.3|12302.1|256
1736434200000|2025-01-09 14:50:00|12306|12304.5|12308|12306.5|12311.1|12310.2|12302.7|12301.2|257
1736434500000|2025-01-09 14:55:00|12307.8|12306.3|12314.9|12312.7|12315.8|12313.9|12305.8|12304.5|395
1736434800000|2025-01-09 15:00:00|12315|12312.8|12312.9|12312|12317.4|12316.5|12311.3|12310.4|270
1736435100000|2025-01-09 15:05:00|12312.8|12311.9|12305.5|12304.6|12313.2|12312.3|12302.4|12301.3|332
1736435400000|2025-01-09 15:10:00|12305.4|12304.5|12309.8|12308.9|12311|12310.1|12304.4|12302.9|243
1736435700000|2025-01-09 15:15:00|12310.3|12309.4|12308.3|12307.4|12311.8|12310.9|12307.4|12305.9|373
1736436000000|2025-01-09 15:20:00|12308.4|12307.5|12308.3|12307.4|12312.4|12310.9|12305.4|12304.2|319
1736436300000|2025-01-09 15:25:00|12308.5|12307.6|12311.3|12309.8|12312.1|12310.6|12305.3|12304.1|259
1736436600000|2025-01-09 15:30:00|12310.8|12309.3|12308.7|12307.8|12314.4|12313.1|12308.4|12307.5|263
1736436900000|2025-01-09 15:35:00|12308.9|12308|12310.2|12309.3|12312.3|12311.4|12307.1|12305.8|301
1736437200000|2025-01-09 15:40:00|12310.1|12309.2|12297.8|12296.3|12310.1|12309.2|12297.8|12296.3|263
1736437500000|2025-01-09 15:45:00|12297.6|12296.1|12301.3|12300.4|12303.7|12302.2|12295.5|12294.3|430
1736437800000|2025-01-09 15:50:00|12301.2|12300.3|12300.4|12299.5|12303.1|12302.2|12299|12298.1|311
1736438100000|2025-01-09 15:55:00|12300.3|12299.4|12303.4|12302.5|12305.1|12304.2|12300|12299.1|442
1736438400000|2025-01-09 16:00:00|12303.5|12302.6|12297.4|12296.5|12304.3|12303.4|12295|12294.1|471
1736438700000|2025-01-09 16:05:00|12297.3|12296.4|12295.6|12294.7|12304.4|12302.9|12295.6|12294.7|317
1736439000000|2025-01-09 16:10:00|12295.8|12294.9|12296.6|12295.7|12299.7|12298.5|12295.3|12294.4|266
1736439300000|2025-01-09 16:15:00|12297.3|12296.4|12297.8|12296.3|12300.2|12299.3|12296.3|12295.4|199
1736439600000|2025-01-09 16:20:00|12297.7|12296.2|12295.3|12293.8|12300.9|12300|12295.2|12293.7|226
1736439900000|2025-01-09 16:25:00|12295.4|12293.9|12295.7|12294.2|12298.2|12296.7|12294.6|12293.1|248
1736440200000|2025-01-09 16:30:00|12295.8|12294.3|12291.4|12290.5|12295.8|12294.3|12290.2|12289|152
1736440500000|2025-01-09 16:35:00|12291.6|12290.1|12294.4|12293.5|12295|12294.1|12287.9|12286.4|213
1736440800000|2025-01-09 16:40:00|12294.5|12293.6|12297.3|12296.4|12297.5|12296.6|12291.4|12290.5|201
1736441100000|2025-01-09 16:45:00|12297.2|12296.3|12299.3|12298.4|12300.1|12299.2|12296.7|12295.8|126
1736441400000|2025-01-09 16:50:00|12299.4|12298.5|12297.1|12296.2|12300.1|12299.2|12296.1|12295.2|221
1736441700000|2025-01-09 16:55:00|12297.3|12296.4|12301.4|12300.5|12301.5|12300.6|12296.7|12295.8|238
1736442000000|2025-01-09 17:00:00|12301.6|12300.7|12305.5|12304.6|12308.3|12307.4|12301.3|12300.4|239
1736442300000|2025-01-09 17:05:00|12305.6|12304.7|12311.5|12310.6|12312.6|12311.1|12305.6|12304.7|205
1736442600000|2025-01-09 17:10:00|12311.4|12310.5|12312.6|12311.7|12313.3|12312.4|12308.2|12306.7|193
1736442900000|2025-01-09 17:15:00|12312.5|12311.6|12306.6|12305.7|12312.6|12311.7|12306.4|12305.5|161
1736443200000|2025-01-09 17:20:00|12306.5|12305.6|12303.7|12302.8|12306.6|12305.7|12303.6|12302.7|146
1736443500000|2025-01-09 17:25:00|12303.6|12302.7|12305|12304.1|12306.5|12305.6|12302.6|12301.7|192
1736443800000|2025-01-09 17:30:00|12304.9|12304|12304.5|12303.6|12304.9|12304|12301.5|12300.6|157
1736444100000|2025-01-09 17:35:00|12304.7|12303.8|12302.1|12301.2|12305.8|12304.9|12301.7|12300.8|138
1736444400000|2025-01-09 17:40:00|12302.2|12301.3|12300.7|12299.8|12303.2|12302.3|12298.7|12297.8|185
1736444700000|2025-01-09 17:45:00|12300.8|12299.9|12300.5|12299.6|12301.2|12300.3|12299.1|12298.1|106
1736445000000|2025-01-09 17:50:00|12300.4|12299.5|12302.6|12301.7|12304.7|12303.8|12300.1|12299.2|128
1736445300000|2025-01-09 17:55:00|12302.7|12301.8|12301.8|12300.9|12302.8|12301.9|12299.3|12298.4|141
1736445600000|2025-01-09 18:00:00|12301.5|12300.6|12299.3|12298.4|12301.5|12300.6|12298.1|12297.2|102
1736445900000|2025-01-09 18:05:00|12299.4|12298.5|12300.1|12299.2|12300.2|12299.3|12297.2|12296.3|131
1736446200000|2025-01-09 18:10:00|12300|12299.1|12301.6|12300.7|12301.6|12300.7|12298.5|12297.6|136
1736446500000|2025-01-09 18:15:00|12301.8|12300.9|12301.5|12300|12301.9|12301|12300.2|12298.7|51
1736446800000|2025-01-09 18:20:00|12301.8|12300.3|12304.4|12302.9|12304.9|12303.4|12301.2|12299.7|112
1736447100000|2025-01-09 18:25:00|12304.5|12303|12305.4|12304.5|12307.1|12305.7|12304.5|12303|127
1736447400000|2025-01-09 18:30:00|12305.5|12304.6|12308.7|12307.8|12308.7|12307.8|12305.3|12304.1|93
1736447700000|2025-01-09 18:35:00|12308.6|12307.7|12308.8|12307.3|12310.1|12308.9|12307.4|12306.5|155
1736448000000|2025-01-09 18:40:00|12308.9|12307.4|12308.6|12307.7|12309.2|12308.3|12307.4|12306.5|96
1736448300000|2025-01-09 18:45:00|12308.9|12308|12307.3|12306.4|12308.9|12308|12306.6|12305.4|86
1736448600000|2025-01-09 18:50:00|12306.8|12305.9|12308.4|12306.9|12309.3|12307.8|12302.5|12301.6|145
1736448900000|2025-01-09 18:55:00|12308.2|12306.7|12306.8|12305.9|12308.5|12307.6|12305.9|12305|95
1736449200000|2025-01-09 19:00:00|12306.9|12306|12308.3|12307.4|12309.2|12308.3|12306.9|12306|57
1736449500000|2025-01-09 19:05:00|12308.2|12307.3|12309.1|12308.2|12309.4|12308.5|12307.4|12306.4|63
1736449800000|2025-01-09 19:10:00|12308.9|12308|12304.5|12303.6|12308.9|12308|12304.2|12303.3|106
1736450100000|2025-01-09 19:15:00|12304.4|12303.5|12304.6|12303.7|12304.7|12303.7|12303.4|12302.5|67
1736450400000|2025-01-09 19:20:00|12304.9|12303.4|12304.7|12303.8|12304.9|12303.8|12303.6|12302.7|67
1736450700000|2025-01-09 19:25:00|12304.6|12303.7|12307.5|12306|12307.9|12306.5|12304.6|12303.7|86
1736451000000|2025-01-09 19:30:00|12307.6|12306.1|12307.8|12306.9|12308.2|12307.1|12306.8|12305.7|105
1736451300000|2025-01-09 19:35:00|12307.7|12306.8|12308.2|12307.3|12308.7|12307.8|12307.3|12306.4|120
1736451600000|2025-01-09 19:40:00|12308.4|12306.9|12308.4|12307.5|12308.6|12307.7|12306.9|12306|116
1736451900000|2025-01-09 19:45:00|12308.3|12307.4|12308.3|12307.4|12309|12307.9|12308.2|12307|48
1736452200000|2025-01-09 19:50:00|12308.4|12307.5|12311.3|12310.4|12311.9|12310.7|12307.5|12306.6|115
1736452500000|2025-01-09 19:55:00|12311.5|12310|12309.3|12308.4|12313.9|12313|12309.3|12308.4|266
1736452800000|2025-01-09 20:00:00|12309.4|12308.5|12310.1|12309.2|12310.4|12309.5|12308.7|12307.8|105
1736453100000|2025-01-09 20:05:00|12309.5|12308.6|12312.3|12311.4|12312.5|12311.6|12309.4|12308.5|74
1736453400000|2025-01-09 20:10:00|12312.2|12311.3|12309.6|12308.1|12312.3|12311.4|12308.6|12307.1|39
1736453700000|2025-01-09 20:15:00|12309.2|12308.3|12309.6|12308.1|12310.3|12309.4|12309.1|12308.1|105
1736454000000|2025-01-09 20:20:00|12309.2|12308.3|12311.2|12310.3|12311.2|12310.3|12308.9|12308|109
1736454300000|2025-01-09 20:25:00|12311.1|12310.2|12311.2|12310.3|12311.7|12310.8|12310.2|12309.3|110
1736454600000|2025-01-09 20:30:00|12311.4|12310.5|12313.5|12312.6|12314.5|12313|12311.4|12310.5|138
1736454900000|2025-01-09 20:35:00|12313.6|12312.7|12314.7|12313.8|12315.7|12314.8|12313.4|12312.5|110
1736455200000|2025-01-09 20:40:00|12314.8|12313.9|12315.4|12314.5|12315.8|12314.9|12314.1|12313.1|140
1736455500000|2025-01-09 20:45:00|12315.5|12314.6|12313.2|12311.7|12315.6|12314.7|12313.1|12311.6|157
1736455800000|2025-01-09 20:50:00|12313.1|12311.6|12312.9|12311.4|12313.1|12311.9|12311.8|12310.3|167
1736456100000|2025-01-09 20:55:00|12312.6|12311.7|12311.2|12310.3|12313|12311.8|12311.2|12309.9|157
1736456400000|2025-01-09 21:00:00|12311.2|12309.7|12310.1|12309.2|12311.4|12309.9|12308.6|12307.7|96
1736456700000|2025-01-09 21:05:00|12310.2|12309.3|12309.8|12308.3|12310.4|12309.5|12309.4|12308.2|32
1736457000000|2025-01-09 21:10:00|12309.9|12308.4|12310.6|12309.1|12310.6|12309.3|12309.8|12308.3|33
1736457300000|2025-01-09 21:15:00|12310.4|12309.5|12310.7|12309.8|12311|12310.1|12309.5|12308.6|35
1736457600000|2025-01-09 21:20:00|12310.9|12310|12311.4|12310.5|12311.6|12310.7|12310.7|12309.8|27
1736457900000|2025-01-09 21:25:00|12311.3|12310.4|12310.7|12309.2|12311.4|12310.5|12310.2|12309|47
1736458200000|2025-01-09 21:30:00|12310.6|12309.1|12310.4|12308.9|12310.9|12309.7|12310|12308.8|107
1736458500000|2025-01-09 21:35:00|12310.5|12309|12308.6|12307.1|12310.7|12309.6|12308.2|12306.7|110
1736458800000|2025-01-09 21:40:00|12308.4|12306.9|12310.3|12308.8|12310.5|12309.3|12308.1|12306.9|129
1736459100000|2025-01-09 21:45:00|12310.4|12308.9|12308.7|12307.2|12310.4|12308.9|12308.5|12307|81
1736459400000|2025-01-09 21:50:00|12308.8|12307.3|12310.4|12308.9|12310.4|12308.9|12308.4|12307|132
1736459700000|2025-01-09 21:55:00|12310.9|12308.5|12313.1|12301.6|12313.1|12308.7|12307.4|12301.6|208
1736460000000|2025-01-09 22:00:00|12313.2|12301.3|12314|12302.1|12314|12302.1|12313.2|12301.3|7
1736460300000|2025-01-09 22:05:00|12313.9|12302|12315|12303.1|12315|12303.1|12311|12299.1|44
1736460600000|2025-01-09 22:10:00|12315.1|12303.2|12312.7|12300.8|12316.5|12304.8|12312.3|12300.8|72
1736460900000|2025-01-09 22:15:00|12312.5|12301|12315.6|12305.2|12316.6|12306.1|12311.8|12300.6|82
1736461200000|2025-01-09 22:20:00|12315.4|12305.5|12315.8|12306.1|12315.8|12306.5|12314.6|12303|58
1736461500000|2025-01-09 22:25:00|12316.5|12306.2|12315.4|12306.8|12316.5|12306.9|12314.1|12302.2|48
1736461800000|2025-01-09 22:30:00|12315.3|12306.7|12314.7|12306.5|12316|12306.9|12314.2|12305.1|51
1736462100000|2025-01-09 22:35:00|12314.6|12306.4|12314.5|12305.1|12315.3|12306.8|12313.7|12305|54
1736462400000|2025-01-09 22:40:00|12314.8|12305.5|12314.1|12307|12315.6|12308|12313.2|12305.5|44
1736462700000|2025-01-09 22:45:00|12314|12307.1|12313.9|12307.2|12314.9|12307.3|12313.9|12306.5|49
1736463000000|2025-01-09 22:50:00|12314|12307.3|12314.5|12307.2|12315.5|12307.3|12313.9|12306|107
1736463300000|2025-01-09 22:55:00|12314.4|12307.3|12313.4|12308.2|12314.5|12308.3|12313.4|12307.1|55
1736463600000|2025-01-09 23:00:00|12313.7|12308.1|12311.4|12308.3|12316.1|12309|12310.8|12300.6|127
1736463900000|2025-01-09 23:05:00|12310.9|12308.7|12309|12306.8|12310.9|12308.7|12308|12305.8|60
1736464200000|2025-01-09 23:10:00|12309.3|12307.1|12309|12306.6|12310|12307.6|12308.5|12306.5|80
1736464500000|2025-01-09 23:15:00|12308.9|12306.7|12307.5|12306|12309.8|12307.6|12307.4|12305.6|93
1736464800000|2025-01-09 23:20:00|12307.8|12305.6|12307.4|12305.9|12308.1|12306.1|12307.3|12305.1|85
1736465100000|2025-01-09 23:25:00|12307.9|12305.8|12307.6|12306.1|12308|12306.3|12307.4|12305.8|44
1736465400000|2025-01-09 23:30:00|12307.5|12306|12304.4|12302.9|12307.9|12306|12303.9|12302.4|31
1736465700000|2025-01-09 23:35:00|12304.3|12302.8|12303.4|12301.9|12304.4|12302.9|12303.2|12301.7|21
1736466000000|2025-01-09 23:40:00|12303.2|12301.7|12303.7|12301.6|12304.5|12302.7|12302.8|12300.7|53
1736466300000|2025-01-09 23:45:00|12303.8|12301.5|12300.7|12298.4|12303.8|12301.5|12299.5|12297.6|73
1736466600000|2025-01-09 23:50:00|12300.6|12298.5|12299.6|12297.4|12301.3|12299|12299.3|12297.4|52
1736466900000|2025-01-09 23:55:00|12299.7|12297.5|12299.8|12297.6|12300.9|12298.7|12299.6|12297.3|44
1736467200000|2025-01-10 00:00:00|12299.7|12297.8|12304.2|12301.9|12306.4|12304.1|12299.7|12297.8|137
1736467500000|2025-01-10 00:05:00|12304.1|12302|12303.3|12301.8|12305.5|12304|12303.3|12301.4|155
1736467800000|2025-01-10 00:10:00|12303.4|12301.9|12301.3|12299.8|12304.4|12302.9|12300.6|12299.1|86
1736468100000|2025-01-10 00:15:00|12301.2|12299.7|12298.3|12296.8|12301.3|12299.8|12298.3|12296.8|69
1736468400000|2025-01-10 00:20:00|12298.4|12296.9|12297.3|12295.8|12299.3|12297.8|12296.7|12295.2|70
1736468700000|2025-01-10 00:25:00|12297.2|12295.7|12298.2|12296.7|12299|12297.1|12297.2|12295.2|104
1736469000000|2025-01-10 00:30:00|12298.3|12296.8|12297.3|12295.8|12299.5|12297.9|12296.2|12294.1|70
1736469300000|2025-01-10 00:35:00|12297.2|12295.7|12297.8|12295.4|12298.5|12296.2|12297.2|12295.2|81
1736469600000|2025-01-10 00:40:00|12297.3|12295.8|12297.6|12296.1|12297.8|12296.3|12295.1|12293.5|76
1736469900000|2025-01-10 00:45:00|12297.5|12296|12297.2|12295.7|12299.4|12297.6|12296.1|12294.6|114
1736470200000|2025-01-10 00:50:00|12297.7|12296.2|12299|12297.5|12299|12297.5|12295.3|12293.8|139
1736470500000|2025-01-10 00:55:00|12299.1|12297.6|12298.1|12296.6|12300.4|12298.9|12297.4|12295.9|184
1736470800000|2025-01-10 01:00:00|12297.6|12296.1|12301.4|12299.9|12301.5|12300|12296.1|12294.6|194
1736471100000|2025-01-10 01:05:00|12301.2|12299.7|12300.2|12298.7|12301.3|12299.8|12300.2|12298.7|79
1736471400000|2025-01-10 01:10:00|12300.3|12298.8|12301.5|12300|12301.6|12300.1|12299.9|12298.4|82
1736471700000|2025-01-10 01:15:00|12301.6|12300.1|12304.1|12302.6|12304.1|12302.6|12300.1|12298.6|112
1736472000000|2025-01-10 01:20:00|12304|12302.5|12305.5|12304|12306.1|12304.6|12303|12301.5|96
1736472300000|2025-01-10 01:25:00|12305.4|12303.9|12303.7|12302.2|12307.1|12305.6|12303.7|12302.2|139
1736472600000|2025-01-10 01:30:00|12303.5|12302|12304.9|12303.4|12306.1|12304.6|12303.4|12301.9|150
1736472900000|2025-01-10 01:35:00|12304.8|12303.3|12308.3|12306.8|12308.7|12307.2|12302.2|12300.7|186
1736473200000|2025-01-10 01:40:00|12308.4|12306.9|12306.2|12304.7|12309.2|12307.7|12306|12304.5|137
1736473500000|2025-01-10 01:45:00|12306.3|12304.8|12303.6|12302.1|12307.2|12305.7|12303.2|12301.7|114
1736473800000|2025-01-10 01:50:00|12304.2|12302.7|12305.4|12303.9|12306.3|12304.8|12302.3|12300.8|107
1736474100000|2025-01-10 01:55:00|12305.1|12303.6|12304.3|12302.8|12305.1|12303.6|12303|12301.5|109
1736474400000|2025-01-10 02:00:00|12304.4|12302.9|12304.4|12302.9|12306.7|12305.2|12304.3|12302.8|81
1736474700000|2025-01-10 02:05:00|12304.5|12303|12303.2|12301.7|12305.1|12303.6|12302.2|12300.7|103
1736475000000|2025-01-10 02:10:00|12303.1|12301.6|12303.5|12302|12304|12302.5|12301.2|12299.7|119
1736475300000|2025-01-10 02:15:00|12303.4|12301.9|12302.3|12300.8|12304.3|12302.8|12302.1|12300.6|65
1736475600000|2025-01-10 02:20:00|12302.2|12300.7|12305.1|12303.6|12305.1|12303.6|12301.5|12300|74
1736475900000|2025-01-10 02:25:00|12305.2|12303.7|12306.9|12305.4|12307.3|12305.8|12305.1|12303.6|125
1736476200000|2025-01-10 02:30:00|12307|12305.5|12308.3|12306.8|12308.6|12306.8|12306.9|12305.4|84
1736476500000|2025-01-10 02:35:00|12308.4|12306.9|12305.5|12304|12308.4|12306.9|12305.5|12304|68
1736476800000|2025-01-10 02:40:00|12305.4|12303.9|12305.3|12303.8|12306.2|12304.7|12304.3|12302.8|69
1736477100000|2025-01-10 02:45:00|12305.1|12303.6|12305.6|12304.1|12306.3|12304.8|12304.2|12302.7|67
1736477400000|2025-01-10 02:50:00|12305.5|12304|12305.3|12303.8|12307.1|12305.6|12304.2|12302.7|78
1736477700000|2025-01-10 02:55:00|12305.4|12303.9|12305.8|12304.3|12306.2|12304.7|12305.2|12303.7|116
1736478000000|2025-01-10 03:00:00|12305.9|12304.4|12303.5|12302|12306|12304.5|12303.5|12302|88
1736478300000|2025-01-10 03:05:00|12303.6|12302.1|12305.1|12303.6|12305.2|12303.7|12302.8|12301.3|78
1736478600000|2025-01-10 03:10:00|12305|12303.5|12305.2|12303.7|12306.2|12304.9|12304.9|12303.4|69
1736478900000|2025-01-10 03:15:00|12305.1|12303.6|12305.4|12303.9|12305.7|12304.2|12304.2|12302.7|57
1736479200000|2025-01-10 03:20:00|12305.3|12303.8|12306.2|12304.7|12306.4|12304.9|12305|12303.5|35
1736479500000|2025-01-10 03:25:00|12305.5|12304|12304.1|12302.6|12305.5|12304|12303.5|12302|56
1736479800000|2025-01-10 03:30:00|12304.2|12302.7|12303.2|12301.7|12305.1|12303.6|12303.1|12301.6|55
1736480100000|2025-01-10 03:35:00|12303.3|12301.8|12304.9|12303.4|12304.9|12303.4|12303.2|12301.7|54
1736480400000|2025-01-10 03:40:00|12304.6|12303.1|12305.5|12304|12306.1|12304.6|12304.6|12303.1|45
1736480700000|2025-01-10 03:45:00|12305.4|12303.9|12304.2|12302.7|12305.4|12303.9|12303.1|12301.6|66
1736481000000|2025-01-10 03:50:00|12304.1|12302.6|12303.2|12301.7|12304.6|12303.1|12302.4|12300.9|32
1736481300000|2025-01-10 03:55:00|12303.1|12301.6|12301.5|12300|12303.3|12301.8|12301.1|12299.6|97
1736481600000|2025-01-10 04:00:00|12301.6|12300.1|12302.4|12300.9|12304.4|12302.9|12301.4|12299.9|104
1736481900000|2025-01-10 04:05:00|12302.5|12301|12302.1|12300.6|12303.2|12301.7|12301.5|12300|44
1736482200000|2025-01-10 04:10:00|12302|12300.5|12301|12299.5|12302.1|12300.6|12300.5|12299|114
1736482500000|2025-01-10 04:15:00|12300.9|12299.4|12300.6|12299.1|12300.9|12299.4|12299.2|12297.7|79
1736482800000|2025-01-10 04:20:00|12300.5|12299|12300.2|12298.7|12300.9|12299.4|12299.5|12298|63
1736483100000|2025-01-10 04:25:00|12300.1|12298.6|12298.3|12296.8|12300.2|12298.7|12298.1|12296.6|61
1736483400000|2025-01-10 04:30:00|12298.2|12296.7|12296.2|12294.7|12298.3|12296.8|12296.1|12294.6|131
1736483700000|2025-01-10 04:35:00|12296.1|12294.6|12296|12294.5|12296.4|12294.9|12295.3|12293.8|119
1736484000000|2025-01-10 04:40:00|12296.1|12294.6|12294.6|12293.1|12296.2|12294.7|12292.2|12291.3|90
1736484300000|2025-01-10 04:45:00|12294.5|12293|12294.5|12293|12295.3|12293.8|12294.2|12292.7|50
1736484600000|2025-01-10 04:50:00|12294.6|12293.1|12296.5|12295|12296.5|12295|12294.2|12292.7|89
1736484900000|2025-01-10 04:55:00|12296.6|12295.1|12294.4|12292.9|12297.2|12295.7|12294.4|12292.9|87
1736485200000|2025-01-10 05:00:00|12294.5|12293|12293.4|12291.9|12295.3|12293.8|12293.2|12291.7|42
1736485500000|2025-01-10 05:05:00|12293.2|12291.7|12292.1|12290.6|12293.4|12291.9|12291.5|12290|72
1736485800000|2025-01-10 05:10:00|12292.2|12290.7|12293.2|12292.3|12294.1|12292.9|12292.2|12290.7|51
1736486100000|2025-01-10 05:15:00|12293.1|12292.2|12294.5|12293|12295.2|12293.7|12293|12291.8|94
1736486400000|2025-01-10 05:20:00|12294.4|12292.9|12295.6|12294.1|12297|12295.5|12294.4|12292.9|77
1736486700000|2025-01-10 05:25:00|12295.5|12294|12295.1|12293.6|12296.7|12295.2|12295.1|12293.6|151
1736487000000|2025-01-10 05:30:00|12295.2|12293.7|12291.2|12289.7|12295.2|12293.7|12290.6|12289.1|128
1736487300000|2025-01-10 05:35:00|12290.6|12289.1|12290.5|12289|12292|12290.5|12290.1|12288.6|126
1736487600000|2025-01-10 05:40:00|12290.1|12288.6|12288.7|12287.2|12290.2|12288.7|12288.2|12286.7|74
1736487900000|2025-01-10 05:45:00|12288.8|12287.3|12282.8|12281.3|12288.8|12287.3|12282.4|12280.9|127
1736488200000|2025-01-10 05:50:00|12282.7|12281.2|12282.1|12280.6|12282.8|12281.3|12280|12278.5|181
1736488500000|2025-01-10 05:55:00|12281.7|12280.2|12276.8|12275.3|12282.2|12280.7|12275.2|12273.7|210
1736488800000|2025-01-10 06:00:00|12277|12274.8|12280.4|12278.9|12281.8|12280.3|12276.6|12274.8|202
1736489100000|2025-01-10 06:05:00|12280.5|12279|12281|12279.5|12282.8|12281.3|12279.1|12277.6|137
1736489400000|2025-01-10 06:10:00|12280.5|12279|12279.1|12277.6|12281.1|12279.6|12278.1|12276.6|152
1736489700000|2025-01-10 06:15:00|12279|12277.5|12279.6|12278.1|12281|12279.5|12278.4|12276.9|144
1736490000000|2025-01-10 06:20:00|12279.5|12278|12278.2|12276.7|12280.4|12278.9|12278.2|12276.7|88
1736490300000|2025-01-10 06:25:00|12278|12276.5|12280.3|12278.8|12281.1|12279.6|12277|12275.5|111
1736490600000|2025-01-10 06:30:00|12280.4|12278.9|12279.1|12277.6|12281.1|12279.6|12277.5|12276|109
1736490900000|2025-01-10 06:35:00|12279.2|12277.7|12278.2|12276.7|12280.1|12279|12277.5|12276|69
1736491200000|2025-01-10 06:40:00|12278.1|12276.6|12276.4|12274.9|12278.3|12276.8|12275|12273.5|107
1736491500000|2025-01-10 06:45:00|12276.8|12275.3|12275.5|12273.3|12278.7|12277.2|12274.7|12273.3|115
1736491800000|2025-01-10 06:50:00|12275.1|12273.6|12271.6|12269.2|12275.5|12273.9|12270.9|12268.9|202
1736492100000|2025-01-10 06:55:00|12271.5|12269.3|12269|12267.5|12273.4|12272.3|12267.4|12265.9|161
1736492400000|2025-01-10 07:00:00|12269.1|12267.6|12274.8|12273.9|12274.8|12273.9|12269|12267.5|234
1736492700000|2025-01-10 07:05:00|12275.2|12274.3|12278.5|12277.6|12279.1|12278.2|12274.7|12273.5|215
1736493000000|2025-01-10 07:10:00|12278.7|12277.8|12285.5|12284|12288.5|12287|12278.7|12277.8|202
1736493300000|2025-01-10 07:15:00|12285.6|12284.1|12291.6|12290.1|12291.6|12290.1|12285.6|12284.1|151
1736493600000|2025-01-10 07:20:00|12292.3|12290.8|12289.4|12287.9|12294.7|12293.8|12286.4|12285.1|222
1736493900000|2025-01-10 07:25:00|12289.3|12287.8|12288.9|12288|12290.6|12289.3|12287|12285.6|131
1736494200000|2025-01-10 07:30:00|12289|12288.1|12290|12289.1|12292.5|12291.3|12285.9|12285|176
1736494500000|2025-01-10 07:35:00|12290.2|12289.3|12290.6|12289.7|12292.1|12291.2|12289.8|12288.9|138
1736494800000|2025-01-10 07:40:00|12290.3|12289.4|12289.1|12288.2|12290.5|12289.6|12288|12287.1|136
1736495100000|2025-01-10 07:45:00|12289.2|12288.3|12288.9|12288|12291|12290.1|12288.2|12287.3|136
1736495400000|2025-01-10 07:50:00|12288.4|12287.5|12290.5|12289.6|12291.3|12289.9|12287.9|12287|159
1736495700000|2025-01-10 07:55:00|12290.4|12289.5|12291.1|12290.2|12292|12291.1|12289.1|12287.9|141
1736496000000|2025-01-10 08:00:00|12291|12290.1|12287.2|12286.3|12291|12290.1|12285.8|12284.9|300
1736496300000|2025-01-10 08:05:00|12287.7|12286.8|12288.1|12287.2|12289.6|12288.7|12284.3|12283.4|225
1736496600000|2025-01-10 08:10:00|12287.8|12286.9|12292.1|12291.2|12292.9|12292|12286.1|12285.2|197
1736496900000|2025-01-10 08:15:00|12291.9|12291|12292.9|12292|12293.9|12292.4|12288.8|12287.9|177
1736497200000|2025-01-10 08:20:00|12292.8|12291.9|12294.2|12293.3|12295.2|12294.2|12292|12291.1|246
1736497500000|2025-01-10 08:25:00|12294.1|12293.2|12298.3|12297.4|12298.7|12297.8|12292.9|12292|219
1736497800000|2025-01-10 08:30:00|12298.1|12297.2|12296.4|12295.5|12305.9|12304.4|12296.3|12295.4|513
1736498100000|2025-01-10 08:35:00|12296.5|12295.6|12293.3|12292.4|12299.2|12298.1|12292.8|12291.9|362
1736498400000|2025-01-10 08:40:00|12293.2|12292.3|12295.9|12295|12300.8|12299.9|12293.2|12292.3|392
1736498700000|2025-01-10 08:45:00|12295.8|12294.9|12289.2|12288.3|12296.8|12295.9|12289|12288.1|275
1736499000000|2025-01-10 08:50:00|12289.5|12288.6|12285.2|12284.3|12292.4|12291.5|12285.1|12284.2|304
1736499300000|2025-01-10 08:55:00|12285.3|12284.4|12289.2|12287.7|12291|12290.1|12284.3|12283.4|329
1736499600000|2025-01-10 09:00:00|12289.3|12287.8|12286.1|12285.2|12289.4|12288.3|12284.8|12283.9|344
1736499900000|2025-01-10 09:05:00|12285.8|12284.9|12291.6|12290.1|12291.6|12290.3|12285.1|12284.2|181
1736500200000|2025-01-10 09:10:00|12291.5|12290|12292.1|12291.2|12292.1|12291.2|12287.6|12286.1|250
1736500500000|2025-01-10 09:15:00|12292|12291.1|12298.2|12297.3|12299.1|12298.2|12290.6|12289.2|265
1736500800000|2025-01-10 09:20:00|12298.1|12297.2|12300.1|12299.2|12301.3|12300.4|12296.2|12295.3|227
1736501100000|2025-01-10 09:25:00|12300|12299.1|12302.2|12301.3|12303.3|12302.4|12299.9|12299|198
1736501400000|2025-01-10 09:30:00|12302.5|12301.6|12305.2|12304.3|12305.7|12304.8|12302.1|12301.2|258
1736501700000|2025-01-10 09:35:00|12304.6|12303.7|12303.6|12302.7|12306.5|12305.6|12302.3|12301.4|245
1736502000000|2025-01-10 09:40:00|12303.5|12302.6|12306.5|12305.6|12308.5|12307.6|12303|12302.1|274
1736502300000|2025-01-10 09:45:00|12306.4|12305.5|12303.5|12302|12308.4|12307|12303.5|12302|254
1736502600000|2025-01-10 09:50:00|12303.7|12302.2|12305.7|12304.2|12306.8|12305.6|12302.7|12301.2|198
1736502900000|2025-01-10 09:55:00|12305.6|12304.1|12302.7|12301.8|12308.3|12306.8|12302.4|12301.5|267
1736503200000|2025-01-10 10:00:00|12302.8|12301.9|12296.7|12295.2|12303.7|12302.8|12296.7|12295.2|175
1736503500000|2025-01-10 10:05:00|12296.8|12295.3|12293.6|12292.7|12296.8|12295.3|12292.3|12291.4|216
1736503800000|2025-01-10 10:10:00|12294.1|12293.2|12298.7|12297.8|12300.8|12299.3|12290.1|12289.2|249
1736504100000|2025-01-10 10:15:00|12298.3|12297.4|12299.1|12298.2|12303.7|12302.3|12297.9|12296.4|225
1736504400000|2025-01-10 10:20:00|12299.2|12298.3|12299.3|12298.4|12300.9|12300|12297.5|12296.2|262
1736504700000|2025-01-10 10:25:00|12299.2|12298.3|12302.6|12301.7|12303.5|12302.1|12298.7|12297.8|207
1736505000000|2025-01-10 10:30:00|12302.5|12301.6|12302.8|12301.9|12303.7|12302.7|12300.4|12299|208
1736505300000|2025-01-10 10:35:00|12302.6|12301.7|12297.4|12296.5|12303.1|12302.2|12295.6|12294.7|252
1736505600000|2025-01-10 10:40:00|12297.5|12296.6|12299|12298.1|12300.7|12299.5|12297.3|12296.4|177
1736505900000|2025-01-10 10:45:00|12299.1|12298.2|12299.2|12298.3|12301.1|12300.2|12296.7|12295.4|185
1736506200000|2025-01-10 10:50:00|12298.9|12298|12295.7|12294.8|12299.5|12298.6|12295.2|12294|170
1736506500000|2025-01-10 10:55:00|12295.8|12294.9|12295.7|12294.8|12296.8|12295.9|12293.6|12292.7|226
1736506800000|2025-01-10 11:00:00|12295.5|12294.6|12293.2|12292.3|12296.4|12295.5|12292.6|12291.7|212
1736507100000|2025-01-10 11:05:00|12293.8|12292.9|12289.8|12288.9|12296.2|12295.3|12289.8|12288.7|234
1736507400000|2025-01-10 11:10:00|12290.2|12289.3|12290.5|12289.6|12291.9|12291|12287|12286.1|317
1736507700000|2025-01-10 11:15:00|12290.4|12289.5|12293.4|12292.5|12295.1|12294.2|12289.6|12288.7|227
1736508000000|2025-01-10 11:20:00|12293.5|12292.6|12292.3|12291.4|12294.2|12293.3|12289.9|12289|211
1736508300000|2025-01-10 11:25:00|12292.4|12291.5|12295.2|12294.3|12296.5|12295.6|12292.4|12291.5|161
1736508600000|2025-01-10 11:30:00|12296.1|12295.2|12299.4|12298.5|12300|12299.1|12296.1|12295|131
1736508900000|2025-01-10 11:35:00|12299.5|12298.6|12304.7|12303.8|12305.8|12304.9|12298.7|12297.8|157
1736509200000|2025-01-10 11:40:00|12304.9|12304|12304.1|12302.6|12307|12306.1|12302|12301.1|213
1736509500000|2025-01-10 11:45:00|12304.2|12302.7|12305.5|12304|12306.4|12305.5|12302.9|12302|134
1736509800000|2025-01-10 11:50:00|12305.6|12304.1|12304.4|12303.5|12307.4|12305.9|12303.8|12302.9|137
1736510100000|2025-01-10 11:55:00|12304.3|12303.4|12303.1|12302.2|12307.4|12305.9|12302.6|12301.7|205
1736510400000|2025-01-10 12:00:00|12303|12302.1|12304.3|12303.4|12304.3|12303.4|12300.2|12298.9|227
1736510700000|2025-01-10 12:05:00|12304.1|12303.2|12303.6|12302.7|12306.3|12305.1|12301.9|12301|192
1736511000000|2025-01-10 12:10:00|12303.7|12302.8|12305.1|12304.2|12305.3|12304.4|12300.7|12299.8|190
1736511300000|2025-01-10 12:15:00|12305|12304.1|12305.9|12304.4|12306.3|12305.4|12301.4|12300.5|170
1736511600000|2025-01-10 12:20:00|12305.8|12304.3|12312.6|12311.7|12313|12311.8|12304.1|12303.2|207
1736511900000|2025-01-10 12:25:00|12312.5|12311.6|12311.3|12310.4|12316.8|12315.3|12309.6|12308.1|258
1736512200000|2025-01-10 12:30:00|12311.5|12310.6|12311.6|12310.7|12314.6|12313.7|12311.3|12310.1|185
1736512500000|2025-01-10 12:35:00|12311.8|12310.9|12315.3|12314.4|12315.7|12314.5|12311.8|12310.8|190
1736512800000|2025-01-10 12:40:00|12315.2|12314.3|12318.1|12317.2|12318.5|12317.4|12315.1|12314.1|224
1736513100000|2025-01-10 12:45:00|12317.9|12317|12318.8|12317.3|12319.6|12318.7|12315.8|12314.3|218
1736513400000|2025-01-10 12:50:00|12318.9|12317.4|12314.9|12314|12320.5|12319|12314.8|12313.8|262
1736513700000|2025-01-10 12:55:00|12315|12314.1|12316.5|12315.6|12317.8|12316.9|12314.4|12313.5|235
1736514000000|2025-01-10 13:00:00|12316.6|12315.7|12320.2|12319.3|12322.6|12321.1|12315.5|12314.6|215
1736514300000|2025-01-10 13:05:00|12319.8|12318.9|12312.5|12311.6|12319.8|12318.9|12312.5|12311.2|248
1736514600000|2025-01-10 13:10:00|12312.4|12311.5|12313.8|12312.3|12315.5|12314|12310.5|12309.2|275
1736514900000|2025-01-10 13:15:00|12313.7|12312.2|12320.1|12319.2|12320.1|12319.2|12312.5|12311.6|281
1736515200000|2025-01-10 13:20:00|12320|12319.1|12314.2|12313.3|12320|12319.1|12313.7|12312.8|312
1736515500000|2025-01-10 13:25:00|12314.3|12313.4|12319|12308|12321.1|12318.5|12313.3|12308|316
1736515800000|2025-01-10 13:30:00|12318.8|12307.8|12200.9|12199.4|12318.8|12307.8|12192.6|12190.7|2422
1736516100000|2025-01-10 13:35:00|12201|12199.1|12211.8|12210.2|12225.6|12223.6|12198.3|12196.6|2154
1736516400000|2025-01-10 13:40:00|12211.9|12210.4|12224|12222.5|12225.2|12223.3|12208.2|12206.6|1623
1736516700000|2025-01-10 13:45:00|12223.6|12222.1|12216.2|12215.3|12223.8|12222.3|12209.3|12207.8|1278
1736517000000|2025-01-10 13:50:00|12216.3|12215.4|12235.3|12233.8|12235.7|12234.8|12212.5|12211.6|1171
1736517300000|2025-01-10 13:55:00|12235.2|12233.7|12232.1|12231.2|12235.7|12234.8|12224|12223.1|997
1736517600000|2025-01-10 14:00:00|12232|12231.1|12233|12232.1|12233|12232.1|12222|12221.1|1071
1736517900000|2025-01-10 14:05:00|12233.2|12232.3|12221.5|12220.6|12234.7|12233.8|12221.4|12220.5|951
1736518200000|2025-01-10 14:10:00|12221.7|12220.8|12231.9|12231|12235.3|12234.4|12220.3|12219.4|840
1736518500000|2025-01-10 14:15:00|12231.5|12230.6|12241.2|12239.7|12243.4|12241.9|12228|12227.1|890
1736518800000|2025-01-10 14:20:00|12240.8|12239.3|12245.2|12244.3|12246.7|12245.8|12237.4|12236.5|898
1736519100000|2025-01-10 14:25:00|12245.3|12244.4|12249.3|12248.4|12254.4|12253.5|12243.2|12241.7|786
1736519400000|2025-01-10 14:30:00|12249.2|12248.3|12241|12239.5|12249.2|12248.3|12236|12234.8|1040
1736519700000|2025-01-10 14:35:00|12240.9|12240|12237.6|12236.7|12249.8|12248.9|12235.1|12234.2|1142
1736520000000|2025-01-10 14:40:00|12237.3|12236.4|12252.4|12251.5|12252.4|12251.5|12236.6|12235.7|960
1736520300000|2025-01-10 14:45:00|12252.2|12251.3|12235.4|12234.5|12254.6|12253.7|12231.8|12230.9|941
1736520600000|2025-01-10 14:50:00|12235.3|12234.4|12229.7|12228.2|12236.1|12235.2|12228.5|12227|734
1736520900000|2025-01-10 14:55:00|12229.6|12228.1|12246.1|12241.8|12246.1|12243.4|12229.2|12227.7|787
1736521200000|2025-01-10 15:00:00|12245.8|12241.2|12234.3|12233.4|12245.8|12241.2|12227.8|12226.9|1229
1736521500000|2025-01-10 15:05:00|12234.6|12233.7|12226.3|12225.4|12239|12237.5|12223.4|12222.1|1092
1736521800000|2025-01-10 15:10:00|12226.2|12225.3|12239.3|12237.8|12241.6|12240.1|12226.2|12225.3|973
1736522100000|2025-01-10 15:15:00|12239.4|12237.9|12252.5|12251.6|12255.3|12254.2|12238.3|12236.8|939
1736522400000|2025-01-10 15:20:00|12252.4|12251.5|12260.9|12260|12263|12261.5|12252.4|12251.5|962
1736522700000|2025-01-10 15:25:00|12260.6|12259.7|12258|12256.5|12263.2|12262.3|12254.2|12253.3|764
1736523000000|2025-01-10 15:30:00|12257.6|12256.7|12247.9|12247|12257.6|12256.7|12247.3|12246.4|720
1736523300000|2025-01-10 15:35:00|12248|12247.1|12246.3|12244.8|12250.4|12248.9|12237.7|12236.8|757
1736523600000|2025-01-10 15:40:00|12246.4|12244.9|12236|12235.1|12246.4|12245.1|12233.6|12232.5|710
1736523900000|2025-01-10 15:45:00|12235.9|12235|12237.3|12236.4|12246.9|12246|12232.1|12231.1|824
1736524200000|2025-01-10 15:50:00|12236.6|12235.7|12236.5|12235|12238.9|12238|12229.4|12228|889
1736524500000|2025-01-10 15:55:00|12236.2|12235.3|12230.2|12229.3|12238|12237.1|12229.8|12228.7|779
1736524800000|2025-01-10 16:00:00|12230.4|12229.5|12216.6|12215.7|12231.5|12230.5|12215.7|12214.8|722
1736525100000|2025-01-10 16:05:00|12216.5|12215.6|12215|12214.1|12220.2|12219.3|12210.8|12209.9|670
1736525400000|2025-01-10 16:10:00|12215.2|12214.3|12206.2|12205.3|12215.2|12214.3|12205.6|12204.7|645
1736525700000|2025-01-10 16:15:00|12206.1|12205.2|12198.7|12197.8|12207.9|12207|12196.7|12195.8|524
1736526000000|2025-01-10 16:20:00|12198.6|12197.7|12203.4|12201.9|12205.1|12202.2|12195.9|12195|729
1736526300000|2025-01-10 16:25:00|12203.5|12202|12199.5|12198.6|12207.9|12207|12198.7|12197.8|652
1736526600000|2025-01-10 16:30:00|12199.2|12198.3|12204.1|12202.6|12205.4|12203.9|12196.5|12195.6|658
1736526900000|2025-01-10 16:35:00|12204|12202.5|12197.8|12196.9|12206.9|12206|12196.9|12196|547
1736527200000|2025-01-10 16:40:00|12197.7|12196.8|12203.5|12202|12204.5|12203.5|12195.6|12194.7|487
1736527500000|2025-01-10 16:45:00|12203.4|12201.9|12207.5|12206|12208.2|12206.7|12201.2|12199.7|465
1736527800000|2025-01-10 16:50:00|12207.6|12206.1|12211|12210.1|12212.2|12211.3|12207.1|12205.6|390
1736528100000|2025-01-10 16:55:00|12211.2|12210.3|12212.6|12211.7|12215.5|12214|12209.9|12208.7|376
1736528400000|2025-01-10 17:00:00|12213.1|12212.2|12204.9|12204|12214.2|12213.2|12204.9|12204|464
1736528700000|2025-01-10 17:05:00|12205.2|12204.3|12218.1|12217.2|12218.6|12217.7|12205.2|12204.3|395
1736529000000|2025-01-10 17:10:00|12218.2|12217.3|12220.2|12219.3|12221.6|12220.4|12214.2|12213.3|440
1736529300000|2025-01-10 17:15:00|12220|12219.1|12213.7|12212.8|12222.1|12221.2|12213.7|12212.8|391
1736529600000|2025-01-10 17:20:00|12213.6|12212.7|12214.1|12213.2|12214.1|12213.2|12209.5|12208.4|397
1736529900000|2025-01-10 17:25:00|12214.3|12212.8|12217.3|12215.8|12217.8|12216.9|12211.2|12210.3|308
1736530200000|2025-01-10 17:30:00|12217.2|12215.7|12224.7|12223.8|12224.9|12224|12217.2|12215.7|369
1736530500000|2025-01-10 17:35:00|12224.3|12223.4|12226.3|12225.4|12229.1|12227.6|12223.9|12222.8|336
1736530800000|2025-01-10 17:40:00|12226.2|12225.3|12229.1|12228.2|12232|12231.1|12225.2|12224.3|360
1736531100000|2025-01-10 17:45:00|12228.9|12228|12227.2|12225.7|12230|12228.9|12226.6|12225.1|299
1736531400000|2025-01-10 17:50:00|12227.3|12225.8|12223.9|12223|12227.3|12225.8|12221.5|12220.6|331
1736531700000|2025-01-10 17:55:00|12224.1|12223.2|12223|12221.5|12226.8|12225.9|12221.9|12221|384
1736532000000|2025-01-10 18:00:00|12222.7|12221.2|12219.1|12217.6|12223.9|12222.4|12219.1|12217.6|357
1736532300000|2025-01-10 18:05:00|12219.2|12217.7|12219.4|12217.9|12220.3|12219.3|12217.5|12216|248
1736532600000|2025-01-10 18:10:00|12219.6|12218.1|12214|12213.1|12220.3|12219.2|12213.8|12212.9|293
1736532900000|2025-01-10 18:15:00|12213.8|12212.9|12212.1|12210.6|12213.9|12212.9|12208.6|12207.1|292
1736533200000|2025-01-10 18:20:00|12211.5|12210|12214.9|12214|12215.9|12214.4|12211.1|12209.6|180
1736533500000|2025-01-10 18:25:00|12215|12214.1|12212.3|12211.4|12215|12214.1|12211.2|12209.8|195
1736533800000|2025-01-10 18:30:00|12212.4|12211.5|12208.7|12207.2|12212.5|12211.6|12206.9|12205.7|278
1736534100000|2025-01-10 18:35:00|12208.5|12207|12209.8|12208.9|12209.9|12209|12207.7|12206.5|224
1736534400000|2025-01-10 18:40:00|12209.7|12208.8|12214.1|12212.6|12215.2|12213.7|12209.4|12207.9|269
1736534700000|2025-01-10 18:45:00|12214|12212.5|12212|12211.1|12217|12215.8|12210.3|12209.2|293
1736535000000|2025-01-10 18:50:00|12211.9|12211|12210.8|12209.3|12215.4|12213.9|12209.6|12208.7|292
1736535300000|2025-01-10 18:55:00|12210.9|12209.4|12214.1|12212.6|12215.3|12214|12209.9|12208.4|292
1736535600000|2025-01-10 19:00:00|12214.3|12212.8|12211.1|12209.6|12214.3|12212.9|12208.7|12207.5|291
1736535900000|2025-01-10 19:05:00|12211|12209.5|12205.2|12203.7|12211|12209.8|12204.3|12202.8|260
1736536200000|2025-01-10 19:10:00|12206.1|12204.6|12209.4|12208.5|12209.8|12208.5|12206.1|12204.6|221
1736536500000|2025-01-10 19:15:00|12209.5|12208.6|12212.1|12211.2|12213.5|12212.6|12209.1|12207.6|283
1736536800000|2025-01-10 19:20:00|12211.7|12210.8|12212.2|12211.3|12212.8|12211.9|12209|12208.1|215
1736537100000|2025-01-10 19:25:00|12212.1|12211.2|12211.7|12210.8|12216.4|12215.1|12211.2|12210.3|248
1736537400000|2025-01-10 19:30:00|12211.5|12210.6|12207.6|12206.7|12211.5|12210.6|12206.8|12205.9|308
1736537700000|2025-01-10 19:35:00|12207.9|12206.4|12214.1|12213.2|12214.1|12213.2|12206.8|12205.9|263
1736538000000|2025-01-10 19:40:00|12213.9|12213|12215|12214.1|12217.2|12216.3|12212.1|12211.2|216
1736538300000|2025-01-10 19:45:00|12214.2|12213.3|12212.7|12211.8|12215.7|12214.8|12211.3|12210.4|257
1736538600000|2025-01-10 19:50:00|12212.3|12211.4|12212.7|12211.8|12216.3|12215.4|12211.6|12210.7|277
1736538900000|2025-01-10 19:55:00|12212.8|12211.9|12210.7|12209.8|12213.9|12213|12210.5|12209.6|304
1736539200000|2025-01-10 20:00:00|12210.8|12209.9|12208.6|12207.7|12210.8|12209.9|12207.2|12206.3|292
1736539500000|2025-01-10 20:05:00|12208.5|12207.6|12210|12208.5|12211.1|12210.2|12208.4|12207.5|155
1736539800000|2025-01-10 20:10:00|12210.1|12208.6|12208.5|12207.6|12210.3|12209.1|12207.4|12206.5|242
1736540100000|2025-01-10 20:15:00|12208.6|12207.7|12204.6|12203.7|12208.8|12207.9|12202.7|12201.8|221
1736540400000|2025-01-10 20:20:00|12204.7|12203.8|12203.9|12203|12205.3|12204.4|12202.9|12202|142
1736540700000|2025-01-10 20:25:00|12203.8|12202.9|12206|12205.1|12206.2|12205.3|12203.2|12201.7|180
1736541000000|2025-01-10 20:30:00|12206.1|12205.2|12207.1|12205.6|12207.6|12206.7|12205|12203.6|173
1736541300000|2025-01-10 20:35:00|12206.4|12204.9|12206.1|12204.6|12208.3|12206.8|12205.1|12203.6|169
1736541600000|2025-01-10 20:40:00|12205.9|12204.4|12207.4|12206.5|12208.6|12207.7|12204.7|12203.8|127
1736541900000|2025-01-10 20:45:00|12207.5|12206.6|12206.3|12204.8|12207.5|12206.6|12204.8|12203.5|144
1736542200000|2025-01-10 20:50:00|12206|12204.5|12207.2|12206.3|12207.7|12206.8|12205.5|12204.5|185
1736542500000|2025-01-10 20:55:00|12207.1|12206.2|12209.7|12208.2|12210.3|12208.8|12206.9|12206|285
1736542800000|2025-01-10 21:00:00|12209.6|12208.1|12210.3|12208.8|12211|12209.5|12209.6|12208.1|150
1736543100000|2025-01-10 21:05:00|12210.2|12208.7|12213|12211.5|12213|12211.5|12210.2|12208.7|99
1736543400000|2025-01-10 21:10:00|12212.9|12211.4|12213.2|12211.7|12213.4|12211.9|12210.2|12208.7|98
1736543700000|2025-01-10 21:15:00|12213.3|12211.8|12214|12212.5|12214|12212.5|12213.1|12211.6|144
1736544000000|2025-01-10 21:20:00|12214.1|12212.6|12213.2|12211.7|12215|12213.5|12213.2|12211.7|121
1736544300000|2025-01-10 21:25:00|12213.3|12211.8|12210.5|12209|12213.4|12211.9|12210.1|12208.6|87
1736544600000|2025-01-10 21:30:00|12210.4|12208.9|12212.2|12210.7|12213.3|12211.8|12210.4|12208.9|134
1736544900000|2025-01-10 21:35:00|12211.4|12209.9|12210.2|12208.7|12211.5|12210|12209.8|12208.3|89
1736545200000|2025-01-10 21:40:00|12210.3|12208.8|12207.1|12205.6|12210.4|12208.9|12206.3|12204.8|114
1736545500000|2025-01-10 21:45:00|12207.2|12205.7|12210|12208.5|12210.3|12208.8|12207|12205.5|141
1736545800000|2025-01-10 21:50:00|12210.1|12208.6|12208.2|12206.7|12210.5|12209|12207.7|12206.2|303
1736546100000|2025-01-10 21:55:00|12208.6|12206.2|12214.2|12202.3|12216.2|12207.4|12208.2|12197.2|625
1736715600000|2025-01-12 21:00:00|12209.5|12188.5|12206.4|12192|12209.5|12196.5|12203|12188.1|11
1736715900000|2025-01-12 21:05:00|12207.5|12192.2|12205.5|12193.5|12207.5|12193.5|12205.5|12190.5|4
1736716200000|2025-01-12 21:10:00|12206.2|12192.4|12207.2|12190.8|12207.2|12192.4|12206|12190.8|4
1736716500000|2025-01-12 21:15:00|12206|12192.2|12206.2|12192.3|12207.2|12193.5|12205.5|12190.8|7
1736716800000|2025-01-12 21:20:00|12206|12192.4|12208|12190|12208|12192.4|12206|12190|6
1736717100000|2025-01-12 21:25:00|12206.2|12191.8|12208|12190|12208|12197|12203.5|12190|5
1736717400000|2025-01-12 21:30:00|12211.3|12190.3|12210.2|12189.2|12213.1|12192.1|12210.2|12189.2|3
1736717700000|2025-01-12 21:35:00|12206.2|12191.8|12206.4|12192.2|12207.2|12193.6|12205.5|12190.8|8
1736718000000|2025-01-12 21:40:00|12205.8|12193.1|12215|12194|12215.4|12196.9|12203.4|12191.8|21
1736718300000|2025-01-12 21:45:00|12214.3|12193.3|12214.3|12193.3|12214.3|12193.3|12213.5|12192.5|10
1736718600000|2025-01-12 21:50:00|12212.9|12194.6|12225.8|12204.8|12226.8|12205.8|12212.9|12193|7
1736718900000|2025-01-12 21:55:00|12226.3|12204.4|12218.2|12196.3|12228.7|12206.8|12217.6|12195.7|55
1736719200000|2025-01-12 22:00:00|12218.5|12196.6|12207.1|12195.2|12219.9|12198|12206|12190.3|40
1736719500000|2025-01-12 22:05:00|12207.2|12195.3|12207.3|12197.1|12207.5|12197.4|12206.4|12194.8|50
1736719800000|2025-01-12 22:10:00|12208.2|12196.3|12207.4|12195.5|12209.6|12198.3|12205.6|12195.5|20
1736720100000|2025-01-12 22:15:00|12207.5|12195.6|12207.1|12195.2|12208|12197.2|12206.1|12195.2|44
1736720400000|2025-01-12 22:20:00|12207.2|12195.3|12207.8|12195.9|12208|12196.1|12207.2|12195.3|26
1736720700000|2025-01-12 22:25:00|12207.9|12196|12207.9|12196|12208.1|12196.2|12207.8|12195.9|17
1736721000000|2025-01-12 22:30:00|12207.8|12196.2|12208.2|12198.1|12208.8|12198.1|12207.4|12195.9|119
1736721300000|2025-01-12 22:35:00|12208.3|12197.7|12206.2|12197.3|12208.6|12199.1|12204.5|12195.6|118
1736721600000|2025-01-12 22:40:00|12206.1|12197.5|12205.7|12196.4|12207.1|12198.2|12204.8|12195.2|170
1736721900000|2025-01-12 22:45:00|12205.6|12197.3|12213.5|12201.6|12218.2|12206.3|12204.9|12196.1|322
1736722200000|2025-01-12 22:50:00|12213.6|12201.7|12213.6|12203.1|12215.1|12203.6|12210.9|12201.6|94
1736722500000|2025-01-12 22:55:00|12213.5|12203.3|12209.9|12207.5|12218.8|12207.6|12209.6|12202.7|234
1736722800000|2025-01-12 23:00:00|12209.6|12207.2|12206.2|12203.8|12211.9|12207.2|12204.2|12200.5|313
1736723100000|2025-01-12 23:05:00|12205.8|12204.3|12203.4|12201.9|12207.2|12205.7|12201.2|12199.7|155
1736723400000|2025-01-12 23:10:00|12203.5|12202|12205.9|12204.4|12206.1|12204.6|12201.9|12200.4|148
1736723700000|2025-01-12 23:15:00|12205.8|12204.3|12207.3|12205.8|12208.7|12207.2|12205.7|12204.2|104
1736724000000|2025-01-12 23:20:00|12207.2|12205.7|12206.8|12205.3|12207.5|12206|12206.3|12204.8|74
1736724300000|2025-01-12 23:25:00|12206.4|12204.9|12207.2|12205.7|12207.9|12206.4|12205.9|12204.4|74
1736724600000|2025-01-12 23:30:00|12207.1|12205.6|12209.3|12207.8|12210.8|12209.3|12207.1|12205.6|163
1736724900000|2025-01-12 23:35:00|12209.2|12207.7|12208.9|12207.4|12210.6|12209.1|12208.8|12207.3|87
1736725200000|2025-01-12 23:40:00|12208.5|12207|12209.8|12208.3|12211.1|12209.6|12208.4|12206.9|97
1736725500000|2025-01-12 23:45:00|12209.9|12208.4|12208|12206.5|12210.9|12209.4|12207.7|12206.2|134
1736725800000|2025-01-12 23:50:00|12208.1|12206.6|12205|12203.5|12208.5|12207|12203.7|12202.2|115
1736726100000|2025-01-12 23:55:00|12205.1|12203.6|12204.9|12203.4|12206|12204.5|12204.5|12203|119
1736726400000|2025-01-13 00:00:00|12204.5|12203|12202|12200.5|12207.4|12205.9|12202|12200.5|179
1736726700000|2025-01-13 00:05:00|12202.5|12201|12200.8|12199.3|12203.1|12201.6|12200.8|12199.3|209
1736727000000|2025-01-13 00:10:00|12200.3|12198.8|12205.9|12204.4|12206|12204.5|12198.1|12196.6|227
1736727300000|2025-01-13 00:15:00|12205.6|12204.1|12202.9|12201.4|12205.6|12204.1|12202.7|12201.2|288
1736727600000|2025-01-13 00:20:00|12203|12201.5|12202.2|12200.7|12204.6|12203.1|12201.6|12200.1|248
1736727900000|2025-01-13 00:25:00|12202.1|12200.6|12201.4|12199.9|12203.7|12202.2|12201.1|12199.6|266
1736728200000|2025-01-13 00:30:00|12201.1|12199.6|12202.1|12200.6|12202.7|12201.2|12200.5|12199|135
1736728500000|2025-01-13 00:35:00|12202.4|12200.9|12200.4|12198.9|12204|12202.5|12200.2|12198.7|164
1736728800000|2025-01-13 00:40:00|12200.3|12198.8|12201|12199.5|12201.5|12200|12199.7|12198.2|148
1736729100000|2025-01-13 00:45:00|12200.9|12199.4|12195.9|12194.4|12201.3|12199.8|12194.2|12192.7|176
1736729400000|2025-01-13 00:50:00|12196|12194.5|12199.9|12198.4|12200.3|12198.8|12195.8|12194.3|148
1736729700000|2025-01-13 00:55:00|12200|12198.5|12202.2|12200.7|12203.8|12202.3|12199.9|12198.4|199
1736730000000|2025-01-13 01:00:00|12202.3|12200.8|12202.5|12201|12207|12205.5|12201.8|12200.3|318
1736730300000|2025-01-13 01:05:00|12202.6|12201.1|12197.8|12196.3|12204.2|12202.7|12197.6|12196.1|279
1736730600000|2025-01-13 01:10:00|12197.9|12196.4|12203.6|12202.1|12204.5|12203|12197.7|12196.2|388
1736730900000|2025-01-13 01:15:00|12203.1|12201.6|12203.4|12201.9|12206.6|12205.1|12202.8|12201.3|370
1736731200000|2025-01-13 01:20:00|12203.6|12202.1|12206.7|12205.2|12207.1|12205.6|12203.6|12202.1|342
1736731500000|2025-01-13 01:25:00|12206.8|12205.3|12202.4|12200.9|12208.1|12206.6|12202.4|12200.9|336
1736731800000|2025-01-13 01:30:00|12202.3|12200.8|12199.1|12197.6|12203.5|12202|12199|12197.5|369
1736732100000|2025-01-13 01:35:00|12199|12197.5|12194.4|12192.9|12199.4|12197.9|12192.7|12191.2|420
1736732400000|2025-01-13 01:40:00|12194.6|12193.1|12192.8|12191.3|12196.9|12195.4|12192.1|12190.6|421
1736732700000|2025-01-13 01:45:00|12192.7|12191.2|12190.9|12189.4|12193.5|12192|12190|12188.5|356
1736733000000|2025-01-13 01:50:00|12190.8|12189.3|12192.1|12190.6|12193.2|12191.7|12189.8|12188.3|262
1736733300000|2025-01-13 01:55:00|12192.2|12190.7|12192.1|12190.6|12194.8|12193.3|12192|12190.5|300
1736733600000|2025-01-13 02:00:00|12192.2|12190.7|12193|12191.5|12194|12192.5|12191|12189.5|343
1736733900000|2025-01-13 02:05:00|12192.9|12191.4|12190.1|12188.6|12193|12191.5|12189.7|12188.2|285
1736734200000|2025-01-13 02:10:00|12190.5|12189|12185.9|12184.4|12191.1|12189.6|12185.8|12184.3|219
1736734500000|2025-01-13 02:15:00|12186.1|12184.6|12187.2|12185.7|12188.8|12187.3|12185.9|12184.4|222
1736734800000|2025-01-13 02:20:00|12187.3|12185.8|12187.3|12185.8|12188.5|12187|12184.1|12182.6|258
1736735100000|2025-01-13 02:25:00|12187.4|12185.9|12191.7|12190.2|12192.1|12190.6|12187.4|12185.9|247
1736735400000|2025-01-13 02:30:00|12191.6|12190.1|12190.5|12189|12191.6|12190.1|12187.8|12186.3|300
1736735700000|2025-01-13 02:35:00|12190.3|12188.8|12186.7|12185.2|12190.6|12189.1|12186.2|12184.7|251
1736736000000|2025-01-13 02:40:00|12186.8|12185.3|12184.7|12183.2|12188.4|12186.9|12182|12180.5|240
1736736300000|2025-01-13 02:45:00|12185.2|12183.7|12182.4|12180.9|12185.2|12183.7|12181.4|12179.9|158
1736736600000|2025-01-13 02:50:00|12182.5|12181|12184.4|12182.9|12187|12185.5|12182.5|12181|148
1736736900000|2025-01-13 02:55:00|12184.6|12183.1|12182|12180.5|12185|12183.5|12181.8|12180.3|154
1736737200000|2025-01-13 03:00:00|12181.9|12180.4|12181.3|12179.8|12182.8|12181.3|12179.7|12178.2|152
1736737500000|2025-01-13 03:05:00|12180.8|12179.3|12175.7|12174.2|12181.8|12180.3|12175.2|12173.7|149
1736737800000|2025-01-13 03:10:00|12175.6|12174.1|12167.1|12165.6|12176.1|12174.6|12165.1|12163.2|270
1736738100000|2025-01-13 03:15:00|12167.3|12165.8|12163.8|12162.3|12168.6|12167.1|12162.7|12161.2|160
1736738400000|2025-01-13 03:20:00|12163.9|12162.4|12152|12150.5|12164.2|12162.7|12151.6|12150.1|240
1736738700000|2025-01-13 03:25:00|12152.4|12150.9|12155.7|12154.2|12155.8|12154.3|12151.8|12150.3|226
1736739000000|2025-01-13 03:30:00|12156.5|12155|12154.3|12152.8|12156.8|12155.3|12152.4|12150.9|199
1736739300000|2025-01-13 03:35:00|12154.2|12152.7|12148.1|12146.6|12154.6|12153.1|12145.7|12144.2|200
1736739600000|2025-01-13 03:40:00|12147.9|12146.4|12140.5|12139|12149.7|12148.2|12138.5|12137|194
1736739900000|2025-01-13 03:45:00|12140.4|12138.9|12146.6|12145.1|12146.6|12145.1|12138.9|12137.4|107
1736740200000|2025-01-13 03:50:00|12146.3|12144.8|12147.6|12146.1|12148.9|12147.4|12146.1|12144.6|66
1736740500000|2025-01-13 03:55:00|12147.5|12146|12143.5|12142|12147.6|12146.1|12141.7|12140.2|152
1736740800000|2025-01-13 04:00:00|12145|12143.5|12154|12152.5|12155|12153.5|12144.9|12143.4|150
1736741100000|2025-01-13 04:05:00|12153.9|12152.4|12156.4|12154.9|12157.1|12155.6|12153.2|12151.7|120
1736741400000|2025-01-13 04:10:00|12156.2|12154.7|12149.2|12147.7|12157.6|12156.1|12148.9|12147.4|144
1736741700000|2025-01-13 04:15:00|12149.1|12147.6|12149.7|12148.2|12149.7|12148.2|12143.9|12142.4|122
1736742000000|2025-01-13 04:20:00|12149.6|12148.1|12147.1|12145.6|12149.7|12148.2|12147|12145.5|78
1736742300000|2025-01-13 04:25:00|12147|12145.5|12143.4|12141.9|12149.3|12147.8|12143|12141.5|99
1736742600000|2025-01-13 04:30:00|12143.2|12141.7|12131.8|12130.3|12143.7|12142.2|12130.8|12128.7|199
1736742900000|2025-01-13 04:35:00|12132.1|12130.6|12132.3|12130.8|12134.6|12133.1|12129.3|12127.2|152
1736743200000|2025-01-13 04:40:00|12132.5|12131|12131.7|12130.2|12132.8|12131.3|12126.9|12125.4|130
1736743500000|2025-01-13 04:45:00|12131.6|12130.1|12137.1|12135.6|12138.8|12137.3|12131.4|12129.9|131
1736743800000|2025-01-13 04:50:00|12137.2|12135.7|12133.7|12132.2|12137.2|12135.7|12131.3|12129.8|94
1736744100000|2025-01-13 04:55:00|12134.1|12132.6|12139.8|12138.3|12140.4|12138.9|12133.8|12132.3|91
1736744400000|2025-01-13 05:00:00|12139.9|12138.4|12143|12141.5|12144.4|12142.9|12137.5|12136|117
1736744700000|2025-01-13 05:05:00|12142.8|12141.3|12143.7|12142.2|12145.1|12143.6|12142.8|12141.3|76
1736745000000|2025-01-13 05:10:00|12144|12142.5|12143.5|12142|12145.4|12143.9|12141.9|12140.4|96
1736745300000|2025-01-13 05:15:00|12143.4|12141.9|12141.1|12139.6|12143.4|12141.9|12140|12138.5|75
1736745600000|2025-01-13 05:20:00|12141.4|12139.3|12139.9|12138.4|12141.4|12139.3|12136.6|12135.1|112
1736745900000|2025-01-13 05:25:00|12139.7|12138.2|12139.1|12137.6|12141|12139.5|12139.1|12137.6|79
1736746200000|2025-01-13 05:30:00|12139|12137.5|12136.6|12134.4|12139|12137.5|12131.3|12129.4|127
1736746500000|2025-01-13 05:35:00|12136.3|12134.5|12138|12136.5|12139.1|12137.6|12135.7|12134.2|74
1736746800000|2025-01-13 05:40:00|12138.5|12137|12142.9|12141.4|12143|12141.5|12136|12134.5|112
1736747100000|2025-01-13 05:45:00|12142|12140.5|12144.4|12142.9|12144.5|12143|12141|12139.5|156
1736747400000|2025-01-13 05:50:00|12144.3|12142.8|12149.5|12147.1|12151|12149.5|12144.3|12142.8|136
1736747700000|2025-01-13 05:55:00|12149.1|12146.7|12147.8|12146.3|12150.2|12148.6|12146.6|12145.1|194
1736748000000|2025-01-13 06:00:00|12148.1|12146|12152|12150.5|12153|12151.5|12147.8|12145.9|166
1736748300000|2025-01-13 06:05:00|12151.9|12150.4|12153.2|12151.7|12155.2|12153.7|12151.9|12150.4|116
1736748600000|2025-01-13 06:10:00|12153|12151.5|12154.1|12152.6|12154.2|12152.7|12151|12149.5|133
1736748900000|2025-01-13 06:15:00|12154.4|12152.9|12155.8|12154.3|12157.7|12155.5|12152.2|12150.7|163
1736749200000|2025-01-13 06:20:00|12156.1|12154.6|12155.8|12154.3|12156.8|12155.3|12152.9|12151.4|114
1736749500000|2025-01-13 06:25:00|12155.9|12154.4|12154.8|12153.3|12156|12154.5|12152.8|12151.3|111
1736749800000|2025-01-13 06:30:00|12155|12153.5|12158.6|12157.1|12161.1|12159.6|12154.9|12153.4|125
1736750100000|2025-01-13 06:35:00|12158.2|12156.7|12155.5|12154|12158.9|12157.4|12155.3|12153.6|119
1736750400000|2025-01-13 06:40:00|12155.2|12153.7|12151.9|12150.4|12155.2|12153.7|12150.4|12148.6|128
1736750700000|2025-01-13 06:45:00|12152|12150.5|12145.7|12144.2|12154.4|12152.9|12145|12143.5|142
1736751000000|2025-01-13 06:50:00|12145.6|12144.1|12145.5|12144|12147.9|12146.4|12142.5|12141|148
1736751300000|2025-01-13 06:55:00|12145.4|12143.9|12144.5|12143|12146.8|12145.3|12142.9|12140.9|130
1736751600000|2025-01-13 07:00:00|12144.1|12142.6|12150|12149.1|12150.3|12149.4|12142.7|12140.9|298
1736751900000|2025-01-13 07:05:00|12149.8|12148.9|12153.9|12152.4|12155.4|12153.9|12149.8|12148.5|274
1736752200000|2025-01-13 07:10:00|12153.3|12151.8|12151.6|12150.1|12155.6|12154.1|12150.5|12149|328
1736752500000|2025-01-13 07:15:00|12150.8|12149.3|12149|12147.5|12152.7|12151.4|12147.2|12145.7|331
1736752800000|2025-01-13 07:20:00|12148.9|12147.4|12142.6|12141.1|12149.5|12148|12140.1|12138.6|308
1736753100000|2025-01-13 07:25:00|12142.8|12141.3|12128|12126.5|12143|12141.5|12126|12124.5|426
1736753400000|2025-01-13 07:30:00|12127.9|12126.4|12138.2|12136.7|12138.6|12137.1|12124.2|12122.7|478
1736753700000|2025-01-13 07:35:00|12138|12136.5|12133.7|12132.2|12142.4|12141.2|12132.1|12130.6|304
1736754000000|2025-01-13 07:40:00|12133.4|12131.9|12130.7|12129.2|12134.7|12133.2|12127.6|12126.1|250
1736754300000|2025-01-13 07:45:00|12130.3|12128.8|12146.4|12144.9|12146.4|12144.9|12130.3|12128.8|325
1736754600000|2025-01-13 07:50:00|12146.3|12144.8|12150.3|12149.4|12151.5|12150.6|12142.8|12141.9|354
1736754900000|2025-01-13 07:55:00|12150.2|12149.3|12139.1|12137.6|12150.2|12149.3|12136.8|12135.7|281
1736755200000|2025-01-13 08:00:00|12139|12137.5|12147.8|12146.9|12150.7|12149.2|12138.7|12137.3|542
1736755500000|2025-01-13 08:05:00|12147.7|12146.8|12152.7|12151.8|12155.4|12154.5|12145.9|12145|529
1736755800000|2025-01-13 08:10:00|12152.6|12151.7|12167|12165.5|12167|12165.5|12151.8|12150.9|479
1736756100000|2025-01-13 08:15:00|12167.1|12165.6|12170|12168.5|12172|12170.5|12162.7|12161.2|534
1736756400000|2025-01-13 08:20:00|12169.8|12168.3|12162.2|12160.7|12169.8|12168.3|12159.7|12158.6|384
1736756700000|2025-01-13 08:25:00|12162.3|12160.8|12156.1|12155.2|12163.8|12162.3|12156.1|12155.2|323
1736757000000|2025-01-13 08:30:00|12155.8|12154.9|12154|12153.1|12162.1|12160.9|12152.8|12151.9|436
1736757300000|2025-01-13 08:35:00|12153.9|12153|12150.1|12148.6|12158.7|12157.8|12149.8|12148.5|377
1736757600000|2025-01-13 08:40:00|12150|12148.5|12147.1|12146.2|12150|12148.5|12143.7|12142.8|476
1736757900000|2025-01-13 08:45:00|12147.8|12146.3|12143.8|12142.3|12149.7|12148.8|12141.4|12139.9|449
1736758200000|2025-01-13 08:50:00|12144.3|12142.8|12141.7|12140.8|12147.1|12145.8|12139.3|12137.8|373
1736758500000|2025-01-13 08:55:00|12141.6|12140.7|12136.6|12135.1|12141.6|12140.7|12136.1|12135|383
1736758800000|2025-01-13 09:00:00|12136.4|12134.9|12131.9|12131|12140.4|12139.5|12131.4|12130.5|480
1736759100000|2025-01-13 09:05:00|12131.8|12130.9|12139.3|12137.8|12140.7|12139.2|12131.7|12130.8|426
1736759400000|2025-01-13 09:10:00|12139.1|12137.6|12143.8|12142.9|12146|12145.1|12136.9|12135.4|341
1736759700000|2025-01-13 09:15:00|12143.7|12142.8|12134.7|12133.8|12143.7|12142.8|12133.1|12132.2|342
1736760000000|2025-01-13 09:20:00|12135.1|12134.2|12116.4|12115.5|12135.3|12134.4|12116.1|12115.2|539
1736760300000|2025-01-13 09:25:00|12116.1|12115.2|12111.4|12109.9|12120.5|12118.7|12106.6|12105.1|975
1736760600000|2025-01-13 09:30:00|12111.6|12110.1|12106.1|12104.6|12123.4|12121.9|12105.3|12103.5|810
1736760900000|2025-01-13 09:35:00|12106.2|12104.7|12114.3|12113.4|12115.3|12114.4|12105.4|12103.9|535
1736761200000|2025-01-13 09:40:00|12114.2|12113.3|12117.9|12117|12118|12117.1|12107.8|12106.9|540
1736761500000|2025-01-13 09:45:00|12117.8|12116.9|12117.6|12116.7|12123|12121.5|12114.9|12114|510
1736761800000|2025-01-13 09:50:00|12117.7|12116.8|12108|12107.1|12117.9|12117|12107.3|12105.8|367
1736762100000|2025-01-13 09:55:00|12108.1|12107.2|12107|12106.1|12110.9|12109.4|12102.2|12101.1|503
1736762400000|2025-01-13 10:00:00|12106.8|12105.9|12113.3|12111.8|12114.1|12112.8|12106.6|12105.7|445
1736762700000|2025-01-13 10:05:00|12113.4|12111.9|12116.7|12115.8|12116.9|12116|12111.4|12109.9|393
1736763000000|2025-01-13 10:10:00|12116.8|12115.9|12125.1|12123.6|12125.1|12123.8|12116.8|12115.8|383
1736763300000|2025-01-13 10:15:00|12125|12123.5|12127.4|12125.9|12127.4|12125.9|12121.5|12120.1|333
1736763600000|2025-01-13 10:20:00|12126.9|12126|12130.1|12128.6|12130.9|12129.7|12125.8|12124.3|333
1736763900000|2025-01-13 10:25:00|12130.2|12128.7|12125.8|12124.9|12130.9|12129.6|12124.7|12123.8|242
1736764200000|2025-01-13 10:30:00|12125.3|12124.4|12126.7|12125.8|12128.1|12127.2|12121.1|12119.6|391
1736764500000|2025-01-13 10:35:00|12126.3|12125.4|12126|12124.5|12128.7|12127.8|12123.7|12122.2|295
1736764800000|2025-01-13 10:40:00|12126.1|12124.6|12119.3|12118.4|12126.1|12124.6|12116.8|12115.9|250
1736765100000|2025-01-13 10:45:00|12119.1|12118.2|12120.2|12119.3|12123.9|12122.4|12117.1|12116.2|265
1736765400000|2025-01-13 10:50:00|12120|12119.1|12132.1|12130.6|12133|12131.5|12120|12119.1|297
1736765700000|2025-01-13 10:55:00|12132|12130.5|12132|12131.1|12134.4|12133.3|12130|12128.5|295
1736766000000|2025-01-13 11:00:00|12131.9|12131|12124.9|12124|12137.1|12135.6|12124.2|12123.3|452
1736766300000|2025-01-13 11:05:00|12124.8|12123.9|12124.4|12122.9|12128|12127|12122.6|12121.1|337
1736766600000|2025-01-13 11:10:00|12123.7|12122.8|12128.7|12127.8|12128.8|12127.9|12122.4|12121.5|284
1736766900000|2025-01-13 11:15:00|12129|12127.5|12121.9|12121|12130|12128.5|12121.9|12121|281
1736767200000|2025-01-13 11:20:00|12121.8|12120.9|12125.7|12124.8|12128.6|12127.7|12119.8|12118.9|314
1736767500000|2025-01-13 11:25:00|12125.3|12124.4|12124|12122.5|12126.1|12125.2|12120.8|12119.6|250
1736767800000|2025-01-13 11:30:00|12123.9|12122.4|12128.3|12126.8|12129|12127.9|12118|12116.5|311
1736768100000|2025-01-13 11:35:00|12128.4|12126.9|12131.4|12130.5|12134.6|12133.7|12128.1|12126.9|299
1736768400000|2025-01-13 11:40:00|12131.2|12130.3|12127.7|12126.8|12132.7|12131.8|12127.7|12126.6|281
1736768700000|2025-01-13 11:45:00|12127.6|12126.7|12123.8|12122.9|12127.6|12126.7|12122.7|12121.8|132
1736769000000|2025-01-13 11:50:00|12123.7|12122.8|12118.8|12117.9|12126.7|12125.2|12118.2|12117.3|181
1736769300000|2025-01-13 11:55:00|12118.7|12117.8|12110.8|12109.3|12120.1|12118.6|12109.9|12109|350
1736769600000|2025-01-13 12:00:00|12110.6|12109.1|12107|12106.1|12117.5|12116.5|12106.7|12105.8|502
1736769900000|2025-01-13 12:05:00|12107.3|12106.4|12101.1|12100.2|12109.9|12109|12101|12100.1|371
1736770200000|2025-01-13 12:10:00|12100.8|12099.9|12103.7|12102.8|12111.2|12109.7|12100.4|12099|331
1736770500000|2025-01-13 12:15:00|12103.6|12102.7|12107.7|12106.8|12109.6|12108.7|12103|12102.1|315
1736770800000|2025-01-13 12:20:00|12108.2|12107.3|12114.3|12113.4|12115.7|12114.8|12106.1|12105.2|349
1736771100000|2025-01-13 12:25:00|12114.4|12113.5|12103.2|12101.7|12114.6|12113.7|12101.5|12100|363
1736771400000|2025-01-13 12:30:00|12103.3|12101.8|12110.4|12108.9|12110.6|12109.1|12103.3|12101.8|421
1736771700000|2025-01-13 12:35:00|12110.3|12108.8|12115.3|12113.8|12116|12114.8|12108.3|12107.4|426
1736772000000|2025-01-13 12:40:00|12115.2|12113.7|12114.8|12113.9|12117.9|12117|12113.7|12112.8|375
1736772300000|2025-01-13 12:45:00|12114.9|12114|12125.5|12124.6|12125.5|12124.6|12113.9|12113|354
1736772600000|2025-01-13 12:50:00|12125.6|12124.7|12125.1|12123.6|12128.9|12128|12122.9|12122|306
1736772900000|2025-01-13 12:55:00|12125.3|12123.8|12123.5|12122.6|12133.2|12131.7|12122.5|12121.4|427
1736773200000|2025-01-13 13:00:00|12123.6|12122.7|12125|12124.1|12125.1|12124.2|12120.9|12120|374
1736773500000|2025-01-13 13:05:00|12124.6|12123.7|12118.2|12117.3|12124.7|12123.8|12115.3|12114.4|315
1736773800000|2025-01-13 13:10:00|12118.7|12117.8|12121.9|12120.4|12123.3|12121.8|12112.2|12110.7|383
1736774100000|2025-01-13 13:15:00|12122|12120.5|12129.4|12128.5|12129.5|12128.6|12120.8|12119.3|290
1736774400000|2025-01-13 13:20:00|12129.6|12128.7|12135.2|12133.7|12135.3|12134|12127.1|12125.6|394
1736774700000|2025-01-13 13:25:00|12135.1|12133.6|12142.3|12140.8|12144.4|12142.9|12134|12132.5|370
1736775000000|2025-01-13 13:30:00|12142.4|12140.9|12151.1|12149.6|12153.4|12152.1|12142.4|12140.9|393
1736775300000|2025-01-13 13:35:00|12151.2|12149.7|12149.4|12147.9|12154.2|12152.7|12146.7|12145.7|390
1736775600000|2025-01-13 13:40:00|12149.5|12148|12140.4|12138.9|12149.6|12148.7|12139.5|12138|279
1736775900000|2025-01-13 13:45:00|12140.8|12139.3|12148.7|12147.2|12149.4|12148.3|12139.6|12138.1|237
1736776200000|2025-01-13 13:50:00|12148.9|12148|12140.9|12140|12152.9|12151.4|12140.8|12139.9|313
1736776500000|2025-01-13 13:55:00|12141.1|12140.2|12142.2|12141.3|12143.3|12142.4|12137.2|12135.7|419
1736776800000|2025-01-13 14:00:00|12141.8|12140.9|12142.3|12140.8|12143.6|12142.7|12135.2|12134.3|454
1736777100000|2025-01-13 14:05:00|12143.1|12141.6|12136.8|12135.9|12143.6|12142.1|12135.7|12134.8|386
1736777400000|2025-01-13 14:10:00|12136.9|12136|12138.2|12137.3|12142.1|12141.2|12136|12135.1|291
1736777700000|2025-01-13 14:15:00|12138.1|12137.2|12141.8|12140.9|12142.8|12141.7|12133.4|12131.9|415
1736778000000|2025-01-13 14:20:00|12142|12141.1|12141.6|12140.7|12146.8|12145.6|12139.8|12138.9|343
1736778300000|2025-01-13 14:25:00|12141.3|12140.4|12141.4|12139.9|12142.5|12141.6|12138.1|12136.6|311
1736778600000|2025-01-13 14:30:00|12141.3|12139.8|12147.1|12145.6|12148.5|12147|12137.9|12136.4|647
1736778900000|2025-01-13 14:35:00|12147.2|12145.7|12141.6|12140.1|12147.7|12146.8|12140.6|12139.6|514
1736779200000|2025-01-13 14:40:00|12141.5|12140|12150.1|12149.2|12152.1|12151.2|12140.9|12139.7|513
1736779500000|2025-01-13 14:45:00|12149.5|12148.6|12149.3|12147.8|12152.8|12151.3|12144.2|12143.3|544
1736779800000|2025-01-13 14:50:00|12149.5|12148|12146.6|12145.7|12149.5|12148|12142|12140.7|554
1736780100000|2025-01-13 14:55:00|12146.8|12145.9|12151|12150.1|12153.1|12152.2|12146.8|12145.9|562
1736780400000|2025-01-13 15:00:00|12151.3|12150.4|12147.8|12146.9|12152.1|12151.2|12146.6|12145.1|403
1736780700000|2025-01-13 15:05:00|12147.9|12147|12152.1|12151.2|12155.1|12153.6|12147.5|12146.6|386
1736781000000|2025-01-13 15:10:00|12151.9|12151|12148.3|12146.8|12154.6|12153.7|12142.4|12140.9|500
1736781300000|2025-01-13 15:15:00|12148.1|12146.6|12155.7|12154.2|12156.5|12155|12145.2|12143.8|445
1736781600000|2025-01-13 15:20:00|12155.8|12154.3|12150.3|12148.8|12160.5|12159|12150.2|12148.7|468
1736781900000|2025-01-13 15:25:00|12149.6|12148.7|12145.7|12144.8|12149.7|12148.8|12141.1|12140.2|531
1736782200000|2025-01-13 15:30:00|12145.6|12144.7|12139.3|12137.8|12148.8|12147.3|12139.3|12137.8|477
1736782500000|2025-01-13 15:35:00|12139.4|12137.9|12144.8|12143.9|12148.5|12147|12138.7|12137.5|405
1736782800000|2025-01-13 15:40:00|12144.9|12144|12149.6|12148.7|12151.9|12151|12144.2|12143.3|394
1736783100000|2025-01-13 15:45:00|12149.5|12148.6|12159.8|12158.9|12160.5|12159.2|12149.5|12148.6|615
1736783400000|2025-01-13 15:50:00|12159.9|12159|12153.3|12151.8|12160.3|12159.4|12151.4|12149.9|521
1736783700000|2025-01-13 15:55:00|12153.2|12151.7|12151.9|12151|12154.2|12153.3|12151.4|12149.9|485
1736784000000|2025-01-13 16:00:00|12152.1|12151.2|12144.4|12142.9|12153.8|12152.9|12144.3|12142.8|461
1736784300000|2025-01-13 16:05:00|12144.5|12143|12152.9|12152|12152.9|12152|12143.7|12142.5|359
1736784600000|2025-01-13 16:10:00|12153|12152.1|12154.9|12154|12157.2|12156|12153|12151.4|297
1736784900000|2025-01-13 16:15:00|12154.6|12153.7|12146.6|12145.7|12155.3|12154.4|12146|12145.1|297
1736785200000|2025-01-13 16:20:00|12146.7|12145.8|12150.8|12149.9|12151.9|12151|12143.2|12142.3|319
1736785500000|2025-01-13 16:25:00|12150.9|12150|12158.3|12156.8|12159.3|12157.8|12150.3|12149.4|299
1736785800000|2025-01-13 16:30:00|12158.4|12156.9|12165.1|12163.6|12165.4|12164.1|12157.9|12156.4|388
1736786100000|2025-01-13 16:35:00|12165.2|12163.7|12164.6|12163.7|12167.5|12166.3|12159.8|12158.9|375
1736786400000|2025-01-13 16:40:00|12164.5|12163.6|12167.2|12165.7|12170.3|12169|12164.2|12163.3|455
1736786700000|2025-01-13 16:45:00|12167.3|12165.8|12164.4|12163.5|12169.8|12168.9|12163.8|12162.9|332
1736787000000|2025-01-13 16:50:00|12164.5|12163.6|12166|12165.1|12168.7|12167.8|12162.3|12161.4|266
1736787300000|2025-01-13 16:55:00|12166.2|12165.3|12156|12155.1|12169.3|12168.1|12156|12155.1|395
1736787600000|2025-01-13 17:00:00|12156.1|12155.2|12163.6|12162.7|12164|12163.1|12156.1|12155.2|379
1736787900000|2025-01-13 17:05:00|12163.7|12162.8|12169.6|12168.7|12171.1|12170.2|12162.5|12161.6|374
1736788200000|2025-01-13 17:10:00|12169.8|12168.9|12167|12165.5|12171|12170.1|12163.8|12162.9|344
1736788500000|2025-01-13 17:15:00|12167.2|12165.7|12168.7|12167.8|12170.2|12169.3|12166.9|12165.7|318
1736788800000|2025-01-13 17:20:00|12168|12167.1|12166.2|12165.3|12169.1|12168.2|12165.9|12165|297
1736789100000|2025-01-13 17:25:00|12166.1|12165.2|12169.3|12168.4|12171.7|12170.2|12165.9|12165|255
1736789400000|2025-01-13 17:30:00|12169.1|12168.2|12170.1|12169.2|12171.5|12170.6|12165.6|12164.7|267
1736789700000|2025-01-13 17:35:00|12170|12169.1|12169.2|12168.3|12170|12169.1|12166.2|12165.1|242
1736790000000|2025-01-13 17:40:00|12169.1|12168.2|12170.8|12169.9|12172.3|12171.4|12166.3|12165|260
1736790300000|2025-01-13 17:45:00|12171.1|12170.2|12168.9|12168|12173.2|12172.3|12168.4|12167.5|213
1736790600000|2025-01-13 17:50:00|12169|12168.1|12173.1|12172.2|12173.4|12172.5|12165.7|12164.8|273
1736790900000|2025-01-13 17:55:00|12173.2|12172.3|12174.4|12173.5|12175.1|12174.2|12172.1|12171.2|227
1736791200000|2025-01-13 18:00:00|12174.3|12173.4|12170.2|12169.3|12177.1|12176.1|12168.2|12166.7|311
1736791500000|2025-01-13 18:05:00|12170.1|12169.2|12165.8|12164.9|12170.1|12169.2|12164.1|12162.8|178
1736791800000|2025-01-13 18:10:00|12165.9|12165|12170.1|12169.2|12170.9|12170|12165.9|12165|226
1736792100000|2025-01-13 18:15:00|12169.6|12168.7|12169.3|12168.4|12170|12169.1|12166.9|12166|287
1736792400000|2025-01-13 18:20:00|12169.2|12168.3|12171.8|12170.9|12173.2|12172.3|12168.8|12167.9|191
1736792700000|2025-01-13 18:25:00|12172.1|12171.2|12175|12174.1|12175.1|12174.2|12169.8|12168.9|201
1736793000000|2025-01-13 18:30:00|12175.1|12174.2|12181.7|12180.8|12183|12181.8|12175.1|12174.2|267
1736793300000|2025-01-13 18:35:00|12181.3|12180.4|12178.9|12178|12182|12181.1|12178.2|12177.3|150
1736793600000|2025-01-13 18:40:00|12178.7|12177.8|12181.4|12180.5|12181.8|12180.9|12178|12177.1|175
1736793900000|2025-01-13 18:45:00|12181.3|12180.4|12183.3|12182.4|12183.8|12182.9|12178.4|12177.5|202
1736794200000|2025-01-13 18:50:00|12183.2|12182.3|12180|12179.1|12183.3|12182.4|12178|12177.1|232
1736794500000|2025-01-13 18:55:00|12179.9|12179|12180.1|12179.2|12180.5|12179.4|12177.2|12176.3|89
1736794800000|2025-01-13 19:00:00|12179.9|12179|12171.1|12170.2|12179.9|12179|12170.5|12169.6|167
1736795100000|2025-01-13 19:05:00|12170.5|12169.6|12172.8|12171.9|12173.5|12172.3|12169.3|12168.4|184
1736795400000|2025-01-13 19:10:00|12172.9|12172|12173.7|12172.8|12175.1|12174.2|12171.9|12171|136
1736795700000|2025-01-13 19:15:00|12173.8|12172.9|12171.9|12171|12174.6|12173.7|12171.2|12170.3|198
1736796000000|2025-01-13 19:20:00|12172.1|12171.2|12175.9|12175|12177.1|12176.2|12171.9|12171|196
1736796300000|2025-01-13 19:25:00|12176|12175.1|12179.2|12178.3|12180.9|12179.4|12175.8|12174.9|169
1736796600000|2025-01-13 19:30:00|12179.1|12178.2|12172.5|12171|12179.3|12178.4|12172.2|12171|148
1736796900000|2025-01-13 19:35:00|12172.6|12171.1|12172.7|12171.8|12175|12174.1|12172.4|12171|167
1736797200000|2025-01-13 19:40:00|12172.8|12171.9|12172.5|12171.6|12174.1|12173.2|12171.3|12170|190
1736797500000|2025-01-13 19:45:00|12172.4|12171.5|12168.9|12168|12172.4|12171.5|12168.6|12167.7|139
1736797800000|2025-01-13 19:50:00|12169|12168.1|12165.9|12165|12171.4|12170.5|12164.9|12163.4|215
1736798100000|2025-01-13 19:55:00|12166|12165.1|12167.7|12166.8|12170.9|12170|12165.9|12165|247
1736798400000|2025-01-13 20:00:00|12167.5|12166.6|12169|12168.1|12170|12169.1|12166.5|12165|272
1736798700000|2025-01-13 20:05:00|12168.9|12168|12172.5|12171.6|12174|12173|12168.9|12168|160
1736799000000|2025-01-13 20:10:00|12172.4|12171.5|12173.1|12171.6|12173.9|12173|12172.1|12171.2|101
1736799300000|2025-01-13 20:15:00|12173|12171.5|12175.5|12174|12175.5|12174|12172.3|12170.6|132
1736799600000|2025-01-13 20:20:00|12175.3|12173.8|12172.8|12171.9|12175.6|12174.1|12172|12170.5|166
1736799900000|2025-01-13 20:25:00|12173|12172.1|12174.3|12173.4|12175.3|12174.2|12172.8|12171.7|128
1736800200000|2025-01-13 20:30:00|12174|12173.1|12176.2|12175.3|12176.6|12175.7|12173.9|12173|110
1736800500000|2025-01-13 20:35:00|12176.1|12175.2|12173.1|12172.2|12177.4|12176.5|12173.1|12172.2|155
1736800800000|2025-01-13 20:40:00|12173|12172.1|12170|12169.1|12173.9|12173|12169.9|12168.8|155
1736801100000|2025-01-13 20:45:00|12169.9|12169|12175.1|12174.2|12175.9|12175|12169.8|12168.9|109
1736801400000|2025-01-13 20:50:00|12175.2|12174.3|12177.4|12176.5|12178.6|12177.7|12174.9|12174|91
1736801700000|2025-01-13 20:55:00|12177.5|12176.6|12176.9|12175.4|12179.5|12178.6|12175.8|12174.9|200
1736802000000|2025-01-13 21:00:00|12177|12175.5|12179.7|12177.3|12180.4|12178|12177|12174.9|377
1736802300000|2025-01-13 21:05:00|12179.8|12177.4|12179.5|12178|12180.4|12178.9|12179.2|12177.2|77
1736802600000|2025-01-13 21:10:00|12179.4|12177.9|12179.5|12178|12179.8|12178.3|12179|12177.5|97
1736802900000|2025-01-13 21:15:00|12179.4|12177.9|12179.3|12177.8|12179.4|12177.9|12179|12177.5|30
1736803200000|2025-01-13 21:20:00|12179.8|12178.3|12181.7|12180.2|12182.8|12181.3|12179.3|12177.8|116
1736803500000|2025-01-13 21:25:00|12181.6|12180.1|12182.7|12181.8|12183.4|12182|12181.4|12179.9|105
1736803800000|2025-01-13 21:30:00|12182.8|12181.9|12180.2|12178.7|12183.3|12182|12180.1|12178.6|78
1736804100000|2025-01-13 21:35:00|12180.1|12178.6|12179.8|12178.3|12181.1|12179.6|12179.3|12177.8|57
1736804400000|2025-01-13 21:40:00|12179.7|12178.2|12186|12184.5|12187.5|12185.6|12179.1|12177.6|260
1736804700000|2025-01-13 21:45:00|12185.6|12184.1|12196.7|12194.6|12198.2|12196.3|12184.1|12182.6|358
1736805000000|2025-01-13 21:50:00|12196.6|12194.5|12200.8|12199.3|12201.4|12199.4|12196.6|12194.5|355
1736805300000|2025-01-13 21:55:00|12201.3|12198.9|12206.8|12194.9|12207.2|12202.4|12201|12194.8|577
1736805600000|2025-01-13 22:00:00|12206.7|12194.8|12204.6|12192.7|12207.2|12195.3|12203.3|12191.4|20
1736805900000|2025-01-13 22:05:00|12205.4|12193.5|12210.5|12199.5|12211.2|12200.1|12205.4|12193.5|53
1736806200000|2025-01-13 22:10:00|12210.6|12199.3|12215.1|12203.2|12215.1|12203.2|12209.2|12198.5|83
1736806500000|2025-01-13 22:15:00|12215|12203.1|12215|12203.1|12215.1|12203.2|12213.3|12201.4|23
1736806800000|2025-01-13 22:20:00|12215.1|12203.2|12213.9|12202|12215.1|12203.2|12212.8|12200.9|64
1736807100000|2025-01-13 22:25:00|12214|12202.1|12212.8|12200.9|12215.4|12203.5|12212.8|12200.9|63
1736807400000|2025-01-13 22:30:00|12212.7|12200.8|12216.1|12204.2|12216.1|12204.2|12211.7|12199.9|94
1736807700000|2025-01-13 22:35:00|12216|12204.1|12217.5|12209.6|12219|12209.7|12215.3|12203.4|146
1736808000000|2025-01-13 22:40:00|12218|12209.7|12221.5|12212.5|12223.2|12212.5|12218|12207.6|147
1736808300000|2025-01-13 22:45:00|12221.4|12212.6|12244.4|12235.3|12247.5|12235.6|12221.4|12212.4|283
1736808600000|2025-01-13 22:50:00|12244.3|12235.5|12245.7|12233.8|12252.4|12240.5|12243.5|12232.6|149
1736808900000|2025-01-13 22:55:00|12245.8|12233.9|12243.3|12231.4|12250.4|12238.8|12241.9|12231.4|170
1736809200000|2025-01-13 23:00:00|12243|12231.1|12222.2|12217.8|12243.1|12232.3|12220.3|12215.5|284
1736809500000|2025-01-13 23:05:00|12222|12218.9|12220.2|12217.6|12222.1|12219|12219|12216|121
1736809800000|2025-01-13 23:10:00|12220.7|12218.1|12228.2|12225.6|12231|12228.5|12220.6|12218|248
1736810100000|2025-01-13 23:15:00|12228.7|12226.3|12232.1|12229.3|12236.4|12234.1|12228.7|12226.3|249
1736810400000|2025-01-13 23:20:00|12232.2|12229.5|12234.7|12233.2|12236.7|12234.8|12230.3|12227.9|221
1736810700000|2025-01-13 23:25:00|12234.9|12233.4|12240.1|12238.6|12243|12241.5|12234.8|12233.1|232
1736811000000|2025-01-13 23:30:00|12240.4|12238.9|12249.9|12248.4|12251.2|12249.7|12239.5|12238|290
1736811300000|2025-01-13 23:35:00|12249.7|12248.2|12244.3|12242.8|12249.7|12248.2|12243.4|12241.9|273
1736811600000|2025-01-13 23:40:00|12244.1|12242.6|12235.6|12234.1|12244.1|12242.6|12233.9|12232.4|221
1736811900000|2025-01-13 23:45:00|12235.5|12234|12237.3|12235.8|12238.4|12236.9|12233.5|12232|222
1736812200000|2025-01-13 23:50:00|12237|12235.5|12233.2|12231.7|12240.2|12238.7|12231.2|12229.7|224
1736812500000|2025-01-13 23:55:00|12232.8|12231.3|12232.4|12230.9|12234.6|12233.1|12231.4|12229.9|160
1736812800000|2025-01-14 00:00:00|12232.3|12230.8|12222.5|12221|12232.5|12231|12222.4|12220.9|266
1736813100000|2025-01-14 00:05:00|12223.2|12221.7|12224.8|12223.3|12228.4|12226.9|12222.9|12221.4|243
1736813400000|2025-01-14 00:10:00|12224.6|12223.1|12218.6|12217.1|12225.8|12223.8|12218.6|12217.1|203
1736813700000|2025-01-14 00:15:00|12219|12217.5|12220.1|12218.6|12220.6|12219.1|12218.6|12217.1|140
1736814000000|2025-01-14 00:20:00|12219.6|12218.1|12219.2|12217.7|12220|12218.5|12217.9|12216.4|126
1736814300000|2025-01-14 00:25:00|12219.1|12217.6|12216.1|12214.6|12219.1|12217.6|12215.6|12214.1|128
1736814600000|2025-01-14 00:30:00|12215.8|12214.3|12215.4|12213.9|12219|12217.2|12212.4|12210.9|211
1736814900000|2025-01-14 00:35:00|12215.6|12214.1|12214.8|12213.3|12218.1|12216.3|12214.7|12213.2|157
1736815200000|2025-01-14 00:40:00|12214.7|12213.2|12212.5|12211|12215.2|12213.7|12212|12210.2|106
1736815500000|2025-01-14 00:45:00|12212|12210.5|12211.8|12210.3|12213|12211.5|12210.2|12208.7|106
1736815800000|2025-01-14 00:50:00|12211.7|12210.2|12210.6|12209.7|12212|12210.9|12207.7|12206.8|211
1736816100000|2025-01-14 00:55:00|12210.7|12209.8|12211.6|12210.1|12212|12210.5|12207.8|12206.9|104
1736816400000|2025-01-14 01:00:00|12211.1|12209.6|12209.7|12208.8|12211.1|12209.6|12206.5|12205|208
1736816700000|2025-01-14 01:05:00|12209.8|12208.9|12212.2|12210.7|12212.3|12210.8|12208|12206.4|150
1736817000000|2025-01-14 01:10:00|12212.3|12210.8|12212.2|12210.7|12212.9|12211.4|12210.6|12209.1|124
1736817300000|2025-01-14 01:15:00|12211.8|12210.3|12212.2|12210.7|12213.3|12211.8|12211.2|12209.7|123
1736817600000|2025-01-14 01:20:00|12212.3|12210.8|12210|12208.5|12213.4|12211.9|12209.2|12207.7|167
1736817900000|2025-01-14 01:25:00|12209.6|12208.1|12211.8|12210.3|12212.3|12210.8|12208|12206.5|236
1736818200000|2025-01-14 01:30:00|12211.9|12210.4|12212.4|12210.9|12215.7|12213.4|12207.4|12205.9|620
1736818500000|2025-01-14 01:35:00|12212.3|12210.8|12212.2|12210.7|12212.4|12210.9|12209.1|12207.6|291
1736818800000|2025-01-14 01:40:00|12212.3|12210.8|12210.6|12208.4|12214.5|12213|12209.9|12208.3|313
1736819100000|2025-01-14 01:45:00|12210.5|12208.3|12209.3|12207.8|12210.6|12208.6|12206.2|12204.7|293
1736819400000|2025-01-14 01:50:00|12209.2|12207.7|12210.1|12208.6|12210.3|12208.8|12205.3|12203.8|244
1736819700000|2025-01-14 01:55:00|12210|12208.5|12212.3|12210.8|12214.3|12212.8|12208.9|12207.4|317
1736820000000|2025-01-14 02:00:00|12212.2|12210.7|12206.2|12204.7|12213|12211.5|12205.5|12204|253
1736820300000|2025-01-14 02:05:00|12206.8|12205.3|12200|12199.1|12207.3|12205.8|12197.7|12196.2|274
1736820600000|2025-01-14 02:10:00|12200.1|12199.2|12199.6|12198.1|12203|12201.9|12199.3|12197.9|146
1736820900000|2025-01-14 02:15:00|12199.7|12198.2|12198.5|12197|12200.4|12199.2|12198.2|12196.7|155
1736821200000|2025-01-14 02:20:00|12198.4|12196.9|12201.5|12200|12202.4|12200.9|12198.4|12196.9|150
1736821500000|2025-01-14 02:25:00|12201.6|12200.1|12201.8|12200.9|12203.9|12202.4|12201.1|12199.6|143
1736821800000|2025-01-14 02:30:00|12201.7|12200.8|12199.3|12197.8|12202|12201.1|12199|12197.5|132
1736822100000|2025-01-14 02:35:00|12199.4|12197.9|12197.2|12195.7|12200.7|12199.8|12197.2|12195.7|117
1736822400000|2025-01-14 02:40:00|12197.3|12195.8|12196.4|12194.9|12197.9|12196.4|12193|12191.5|158
1736822700000|2025-01-14 02:45:00|12197|12195.5|12200.3|12198.8|12200.5|12199|12196.5|12195|164
1736823000000|2025-01-14 02:50:00|12200.4|12198.9|12201|12199.5|12202.1|12200.6|12199|12197.5|189
1736823300000|2025-01-14 02:55:00|12200.8|12199.3|12202.8|12201.9|12203.3|12202.2|12200.1|12198.6|128
1736823600000|2025-01-14 03:00:00|12202.7|12201.8|12203.1|12201.6|12203.6|12202.1|12201.1|12199.6|156
1736823900000|2025-01-14 03:05:00|12203|12201.5|12212.5|12211|12212.5|12211|12202.9|12201.5|209
1736824200000|2025-01-14 03:10:00|12212.9|12211.4|12211.6|12210.1|12216.6|12214.8|12211.2|12209.7|223
1736824500000|2025-01-14 03:15:00|12211.5|12210|12210.5|12209|12211.9|12210.4|12208.4|12206.9|170
1736824800000|2025-01-14 03:20:00|12210.8|12209.3|12211.3|12210.4|12212.7|12211.2|12210.2|12208.7|118
1736825100000|2025-01-14 03:25:00|12211.5|12210.6|12215.5|12214|12216.6|12215.1|12211.2|12209.6|141
1736825400000|2025-01-14 03:30:00|12215.4|12213.9|12216.5|12215|12217.9|12216.4|12215|12213.5|155
1736825700000|2025-01-14 03:35:00|12216.4|12214.9|12217.2|12215.7|12218.3|12216.8|12216.2|12214.7|102
1736826000000|2025-01-14 03:40:00|12216.5|12215|12217.1|12215.6|12218.4|12216.9|12215.6|12214.1|99
1736826300000|2025-01-14 03:45:00|12217.2|12215.7|12215.4|12213.9|12217.2|12215.7|12215.2|12213.7|89
1736826600000|2025-01-14 03:50:00|12215.5|12214|12214.3|12212.8|12216.4|12214.9|12214.3|12212.8|85
1736826900000|2025-01-14 03:55:00|12215|12213.5|12210.1|12208.6|12216.4|12214.9|12210.1|12208.6|92
1736827200000|2025-01-14 04:00:00|12210|12208.5|12205.2|12203.7|12210|12208.5|12205|12203.5|111
1736827500000|2025-01-14 04:05:00|12205.1|12203.6|12206.1|12204.6|12207.1|12205.6|12204.5|12203|98
1736827800000|2025-01-14 04:10:00|12206.2|12204.7|12205.1|12203.6|12206.2|12204.7|12204.1|12202.6|54
1736828100000|2025-01-14 04:15:00|12204.6|12203.1|12203.4|12201.9|12205.2|12203.7|12202.9|12201.4|59
1736828400000|2025-01-14 04:20:00|12203.5|12202|12203.1|12201.6|12203.6|12202.5|12202.1|12200.6|59
1736828700000|2025-01-14 04:25:00|12203.3|12201.8|12205.8|12204.9|12205.9|12205|12203|12201.5|43
1736829000000|2025-01-14 04:30:00|12205.9|12205|12216.2|12214.7|12216.6|12215.1|12205.7|12204.8|114
1736829300000|2025-01-14 04:35:00|12216.3|12214.8|12213.1|12212.2|12216.6|12215.1|12213.1|12212|87
1736829600000|2025-01-14 04:40:00|12213.2|12212.3|12211.5|12210|12213.2|12212.3|12210.5|12209|75
1736829900000|2025-01-14 04:45:00|12211.6|12210.1|12209.3|12208.4|12214|12213.1|12209.3|12208.4|122
1736830200000|2025-01-14 04:50:00|12209.2|12208.3|12211.1|12209.6|12211.1|12210.2|12208.6|12207.1|71
1736830500000|2025-01-14 04:55:00|12211.2|12209.7|12210.7|12209.2|12211.7|12210.8|12210.1|12209.1|98
1736830800000|2025-01-14 05:00:00|12210.6|12209.1|12212.1|12210.6|12212.8|12211.9|12210.1|12208.7|75
1736831100000|2025-01-14 05:05:00|12211.7|12210.2|12206.1|12204.6|12212.1|12210.6|12205|12203.5|124
1736831400000|2025-01-14 05:10:00|12206.2|12204.7|12205.8|12204.3|12208.1|12206.6|12205.2|12203.7|123
1736831700000|2025-01-14 05:15:00|12205.9|12204.4|12204.7|12203.2|12206.1|12204.6|12204.2|12202.7|141
1736832000000|2025-01-14 05:20:00|12204.8|12203.3|12202.1|12200.6|12205|12203.5|12201.3|12199.8|97
1736832300000|2025-01-14 05:25:00|12202.4|12200.9|12200.1|12198.6|12202.4|12200.9|12199.5|12198|79
1736832600000|2025-01-14 05:30:00|12200.2|12198.7|12201.3|12199.8|12201.3|12199.8|12198.4|12196.9|128
1736832900000|2025-01-14 05:35:00|12201.5|12200|12206.2|12204.7|12206.3|12204.8|12201.2|12199.7|106
1736833200000|2025-01-14 05:40:00|12206.3|12204.8|12208.6|12207.1|12209.8|12208.3|12206.1|12204.6|109
1736833500000|2025-01-14 05:45:00|12208.8|12207.3|12208.2|12206.7|12211.8|12210.3|12207.4|12205.9|161
1736833800000|2025-01-14 05:50:00|12208.3|12206.8|12206.7|12205.2|12208.4|12206.9|12205.1|12203.6|154
1736834100000|2025-01-14 05:55:00|12206.5|12205|12203.3|12201.8|12207|12205.5|12201|12199.5|214
1736834400000|2025-01-14 06:00:00|12203.9|12202.4|12203.7|12202.2|12206.6|12205.1|12203.1|12201.6|172
1736834700000|2025-01-14 06:05:00|12203.9|12202.4|12208.4|12206.9|12208.5|12207|12203.4|12201.9|137
1736835000000|2025-01-14 06:10:00|12209|12207.5|12209.6|12208.1|12210.3|12208.8|12207.9|12206.4|130
1736835300000|2025-01-14 06:15:00|12209.5|12208|12213|12211.5|12213.2|12211.7|12209.5|12208|136
1736835600000|2025-01-14 06:20:00|12212.8|12211.3|12210.4|12208.9|12213|12211.5|12210|12208.5|163
1736835900000|2025-01-14 06:25:00|12210.3|12208.8|12208.2|12206.7|12211.1|12209.6|12207.8|12206.3|146
1736836200000|2025-01-14 06:30:00|12208.4|12206.9|12210.3|12208.8|12211.4|12209.9|12207.5|12206|134
1736836500000|2025-01-14 06:35:00|12210.4|12208.9|12209.8|12208.9|12214.2|12212.7|12209.2|12208.2|146
1736836800000|2025-01-14 06:40:00|12209.9|12209|12209.3|12208.4|12211.7|12210.2|12206|12205.1|162
1736837100000|2025-01-14 06:45:00|12209.5|12208.6|12209.4|12207.9|12211.3|12209.8|12206|12205|222
1736837400000|2025-01-14 06:50:00|12209.1|12207.6|12207.1|12205.6|12209.1|12207.6|12204.9|12203.4|153
1736837700000|2025-01-14 06:55:00|12207.2|12205.7|12214.2|12212.7|12214.2|12212.7|12207.1|12205.6|206
1736838000000|2025-01-14 07:00:00|12214.5|12213|12222.3|12221.4|12222.8|12221.9|12214.5|12213|468
1736838300000|2025-01-14 07:05:00|12222|12221.1|12225.5|12224|12229.5|12228|12221.2|12220.3|483
1736838600000|2025-01-14 07:10:00|12225.6|12224.1|12214.6|12213.1|12225.7|12224.3|12213.9|12212.9|453
1736838900000|2025-01-14 07:15:00|12214.9|12213.4|12220.1|12219.2|12222.5|12221.4|12214.9|12213.4|322
1736839200000|2025-01-14 07:20:00|12220.2|12219.3|12215|12213.5|12220.9|12220|12214|12212.5|413
1736839500000|2025-01-14 07:25:00|12214.9|12213.4|12217.6|12216.7|12219.5|12218.6|12214.5|12213|277
1736839800000|2025-01-14 07:30:00|12217.2|12216.3|12216.7|12215.2|12222.3|12220.8|12216|12214.9|293
1736840100000|2025-01-14 07:35:00|12216.6|12215.1|12218.9|12217.4|12221.7|12220.8|12212.5|12211|394
1736840400000|2025-01-14 07:40:00|12218.7|12217.2|12213.3|12212.4|12218.7|12217.2|12207.7|12206.2|311
1736840700000|2025-01-14 07:45:00|12213.1|12212.2|12214.3|12213.4|12216.3|12215.4|12211.8|12210.9|309
1736841000000|2025-01-14 07:50:00|12213.8|12212.9|12211.6|12210.7|12215.1|12214.2|12211|12210.1|319
1736841300000|2025-01-14 07:55:00|12211.4|12210.5|12210.7|12209.8|12212.3|12211.2|12205|12203.7|495
1736841600000|2025-01-14 08:00:00|12210.6|12209.7|12212.9|12212|12221.3|12220.4|12207.7|12206.4|537
1736841900000|2025-01-14 08:05:00|12213|12212.1|12221.3|12219.8|12227.7|12226.6|12213|12212.1|428
1736842200000|2025-01-14 08:10:00|12221.4|12219.9|12229.1|12227.6|12229.5|12228|12217.9|12216.9|372
1736842500000|2025-01-14 08:15:00|12229|12227.5|12233.5|12232|12241.4|12240.5|12227.5|12226.6|487
1736842800000|2025-01-14 08:20:00|12233.6|12232.1|12243.3|12242.4|12246.7|12245.2|12232.2|12230.7|472
1736843100000|2025-01-14 08:25:00|12243.9|12243|12235.4|12234.5|12245.8|12244.3|12233.6|12232.1|463
1736843400000|2025-01-14 08:30:00|12235.3|12234.4|12230.9|12230|12238.1|12237.2|12230.8|12229.9|394
1736843700000|2025-01-14 08:35:00|12231|12230.1|12221|12219.5|12231.7|12230.2|12216|12214.5|525
1736844000000|2025-01-14 08:40:00|12220.2|12218.7|12226|12224.5|12226.1|12224.6|12218.3|12217.1|407
1736844300000|2025-01-14 08:45:00|12226.8|12225.3|12221.6|12220.1|12227|12226.1|12220.4|12218.9|305
1736844600000|2025-01-14 08:50:00|12221.5|12220|12218.1|12216.6|12225.3|12223.8|12216.9|12215.6|324
1736844900000|2025-01-14 08:55:00|12217.7|12216.2|12213.8|12212.9|12219|12218.1|12212.4|12210.9|392
1736845200000|2025-01-14 09:00:00|12213|12212.1|12202.9|12201.4|12213.3|12212.4|12202|12200.5|423
1736845500000|2025-01-14 09:05:00|12202.8|12201.3|12202.5|12201|12205.1|12203.9|12200.7|12199.7|278
1736845800000|2025-01-14 09:10:00|12202.4|12200.9|12209|12208.1|12209.1|12208.2|12197|12195.5|307
1736846100000|2025-01-14 09:15:00|12208.9|12208|12203.5|12202|12210.9|12210|12202.9|12201.8|360
1736846400000|2025-01-14 09:20:00|12203.7|12202.2|12196.7|12195.8|12206.4|12205|12195.7|12194.8|332
1736846700000|2025-01-14 09:25:00|12196.1|12195.2|12188.9|12188|12196.1|12195.2|12185.7|12184.8|327
1736847000000|2025-01-14 09:30:00|12189|12188.1|12193.7|12192.2|12194.1|12192.6|12188.1|12186.7|391
1736847300000|2025-01-14 09:35:00|12193.8|12192.3|12187.4|12185.9|12196.9|12195.7|12186.7|12185.5|334
1736847600000|2025-01-14 09:40:00|12187.6|12186.1|12192.1|12190.6|12193.8|12192.3|12182|12180.5|376
1736847900000|2025-01-14 09:45:00|12192|12190.5|12193|12192.1|12193.1|12192.2|12186.6|12185.7|271
1736848200000|2025-01-14 09:50:00|12192.9|12192|12183.1|12181.6|12194|12193.1|12182.5|12181.1|282
1736848500000|2025-01-14 09:55:00|12183.2|12181.7|12179|12177.5|12183.9|12182.7|12176.8|12175.5|292
1736848800000|2025-01-14 10:00:00|12178.5|12177.6|12183.8|12182.9|12184.1|12183|12176.4|12175.5|225
1736849100000|2025-01-14 10:05:00|12183.7|12182.8|12181.5|12180.6|12183.7|12182.8|12174.8|12173.6|258
1736849400000|2025-01-14 10:10:00|12181.6|12180.7|12179.9|12179|12182|12181.1|12176.8|12175.7|203
1736849700000|2025-01-14 10:15:00|12180|12179.1|12183.2|12182.3|12190.3|12188.8|12180|12179.1|248
1736850000000|2025-01-14 10:20:00|12183.3|12182.4|12177.8|12176.9|12184.8|12183.9|12177.5|12176.6|185
1736850300000|2025-01-14 10:25:00|12177.6|12176.7|12185.8|12184.9|12185.9|12185|12175|12174.1|324
1736850600000|2025-01-14 10:30:00|12186|12185.1|12183.9|12182.4|12188.2|12187.1|12182.1|12181.2|307
1736850900000|2025-01-14 10:35:00|12184|12182.5|12181.2|12180.3|12184.6|12183.7|12177.6|12176.5|318
1736851200000|2025-01-14 10:40:00|12181.1|12180.2|12186.1|12184.6|12186.2|12184.8|12177.2|12175.7|275
1736851500000|2025-01-14 10:45:00|12186.3|12184.8|12185|12184.1|12187.5|12186.6|12183.4|12182.5|191
1736851800000|2025-01-14 10:50:00|12184.9|12184|12184.7|12183.8|12186|12185.1|12183.2|12181.9|131
1736852100000|2025-01-14 10:55:00|12184.6|12183.7|12187.8|12186.9|12188|12187.1|12184|12183.1|191
1736852400000|2025-01-14 11:00:00|12187.7|12186.8|12189.1|12188.2|12190.2|12188.9|12184.9|12184|138
1736852700000|2025-01-14 11:05:00|12189|12188.1|12192.4|12191.5|12192.5|12191.6|12186.5|12185.6|186
1736853000000|2025-01-14 11:10:00|12192.2|12191.3|12189|12188.1|12193.7|12192.8|12187.7|12186.8|186
1736853300000|2025-01-14 11:15:00|12189.1|12188.2|12183.9|12183|12190|12189.1|12182|12181.1|182
1736853600000|2025-01-14 11:20:00|12184|12183.1|12182|12181.1|12185.1|12184.2|12181.2|12180.3|159
1736853900000|2025-01-14 11:25:00|12181.9|12181|12186.6|12185.7|12186.7|12185.8|12180.5|12179.6|167
1736854200000|2025-01-14 11:30:00|12186.9|12186|12189.8|12188.9|12191|12190.1|12186.9|12186|173
1736854500000|2025-01-14 11:35:00|12189.9|12189|12186.4|12184.9|12190.4|12189.5|12184.3|12182.8|189
1736854800000|2025-01-14 11:40:00|12186.3|12184.8|12182.1|12181.2|12187.5|12186|12181.8|12180.9|197
1736855100000|2025-01-14 11:45:00|12182|12181.1|12182.9|12182|12183.2|12182.1|12177.7|12176.2|165
1736855400000|2025-01-14 11:50:00|12183|12182.1|12176.2|12174.7|12183.8|12182.9|12175.9|12174.7|166
1736855700000|2025-01-14 11:55:00|12176.1|12174.6|12177.2|12176.3|12178.7|12177.8|12171.3|12169.8|304
1736856000000|2025-01-14 12:00:00|12177|12176.1|12178.5|12177|12179.4|12178.5|12175.4|12173.9|287
1736856300000|2025-01-14 12:05:00|12178.4|12176.9|12170.6|12169.7|12179.1|12177.6|12165.9|12164.6|321
1736856600000|2025-01-14 12:10:00|12170.7|12169.8|12164.5|12162|12173|12172.1|12162.8|12161.3|356
1736856900000|2025-01-14 12:15:00|12164.7|12162.1|12158.9|12157.4|12165.9|12164.4|12156|12154.5|387
1736857200000|2025-01-14 12:20:00|12159.3|12157.8|12166.7|12165.8|12167|12166.1|12159.1|12157.6|258
1736857500000|2025-01-14 12:25:00|12166.8|12165.9|12171.3|12170.4|12173|12172|12166.6|12165.7|212
1736857800000|2025-01-14 12:30:00|12171.4|12170.5|12171.8|12170.9|12172.8|12171.9|12168.1|12167.2|205
1736858100000|2025-01-14 12:35:00|12171.2|12170.3|12170.6|12169.7|12172.6|12171.1|12169.7|12168.8|195
1736858400000|2025-01-14 12:40:00|12170.9|12170|12167.3|12166.4|12171.1|12170.2|12164.2|12162.7|253
1736858700000|2025-01-14 12:45:00|12167.2|12166.3|12170.1|12169.2|12172.4|12170.9|12167.1|12166.2|192
1736859000000|2025-01-14 12:50:00|12169.8|12168.9|12168.5|12167.6|12170|12169.1|12166.1|12165.2|227
1736859300000|2025-01-14 12:55:00|12168.6|12167.7|12164.1|12163.2|12168.6|12167.7|12160.3|12159.4|342
1736859600000|2025-01-14 13:00:00|12164|12163.1|12162.5|12161.6|12168.5|12167|12162.2|12160.8|368
1736859900000|2025-01-14 13:05:00|12162|12161.1|12155.3|12154.4|12162|12161.1|12155|12153.6|254
1736860200000|2025-01-14 13:10:00|12155.4|12154.5|12165.7|12164.8|12165.8|12164.9|12154.3|12153.4|293
1736860500000|2025-01-14 13:15:00|12165.8|12164.9|12166.9|12166|12169.9|12169|12163.9|12163|259
1736860800000|2025-01-14 13:20:00|12166|12165.1|12155.1|12153.6|12166|12165.1|12152.2|12150.7|326
1736861100000|2025-01-14 13:25:00|12155|12153.5|12145.2|12135|12155|12153.5|12140.6|12134.9|410
1736861400000|2025-01-14 13:30:00|12146.5|12135.5|12156.3|12154.8|12186.7|12181.7|12146.3|12135.3|1610
1736861700000|2025-01-14 13:35:00|12156.6|12155.1|12153.7|12152.8|12160.4|12158.9|12145.1|12144.2|1216
1736862000000|2025-01-14 13:40:00|12153.3|12152.4|12156.9|12155.4|12158.3|12157.4|12144.6|12143.7|990
1736862300000|2025-01-14 13:45:00|12156.8|12155.3|12165.2|12163.7|12173|12171.9|12156.8|12155.3|759
1736862600000|2025-01-14 13:50:00|12165.1|12163.6|12160.6|12159.1|12170.4|12169.3|12155.1|12154.1|731
1736862900000|2025-01-14 13:55:00|12160.7|12159.2|12153.8|12152.9|12160.7|12159.2|12151.3|12150.4|572
1736863200000|2025-01-14 14:00:00|12154|12153.1|12141.9|12141|12154.3|12153.4|12141.9|12141|661
1736863500000|2025-01-14 14:05:00|12142|12141.1|12148.9|12148|12150.1|12149.2|12141.6|12140.2|491
1736863800000|2025-01-14 14:10:00|12149|12148.1|12150.1|12149.2|12152.3|12151.4|12144.8|12143.9|338
1736864100000|2025-01-14 14:15:00|12150.2|12149.3|12158.1|12156.6|12159.2|12157.7|12148.6|12147.7|364
1736864400000|2025-01-14 14:20:00|12158|12156.5|12155.6|12154.1|12161.2|12160|12154.7|12153.2|485
1736864700000|2025-01-14 14:25:00|12155.5|12154|12162.3|12160.8|12165.9|12164.4|12151.6|12150.1|364
1736865000000|2025-01-14 14:30:00|12162.1|12160.6|12166.5|12165|12171.5|12169.8|12158.9|12158|673
1736865300000|2025-01-14 14:35:00|12166.4|12164.9|12174.3|12172.8|12175.7|12174.2|12166.3|12164.8|587
1736865600000|2025-01-14 14:40:00|12174.1|12172.6|12171.2|12170.3|12178.3|12176.8|12169.2|12168.3|541
1736865900000|2025-01-14 14:45:00|12171.1|12170.2|12157.5|12156|12171.2|12170.3|12150.7|12149.8|629
1736866200000|2025-01-14 14:50:00|12157.6|12156.1|12157.1|12155.6|12158.9|12157.4|12153.7|12152.2|568
1736866500000|2025-01-14 14:55:00|12156.9|12156|12156.8|12155.9|12159.5|12158|12152.4|12151.5|632
1736866800000|2025-01-14 15:00:00|12156.9|12156|12177.4|12175.9|12178.1|12176.1|12156.6|12155.3|595
1736867100000|2025-01-14 15:05:00|12176.8|12175.3|12170|12168.5|12177.1|12175.6|12168.7|12167.8|563
1736867400000|2025-01-14 15:10:00|12170.3|12168.8|12177.1|12176.2|12179.3|12178.4|12165.5|12164|523
1736867700000|2025-01-14 15:15:00|12177.2|12176.3|12176.7|12175.8|12183.7|12182.8|12175.2|12173.7|516
1736868000000|2025-01-14 15:20:00|12176.5|12175.6|12173|12172.1|12178.1|12177.2|12170.1|12168.6|495
1736868300000|2025-01-14 15:25:00|12173.1|12172.2|12177.4|12176.5|12177.7|12176.8|12169.5|12168.6|519
1736868600000|2025-01-14 15:30:00|12177.7|12176.8|12183.3|12182.4|12186.1|12185.2|12176.4|12175.1|483
1736868900000|2025-01-14 15:35:00|12183.2|12182.3|12189.3|12188.4|12190.6|12189.1|12180.7|12179.8|434
1736869200000|2025-01-14 15:40:00|12189.5|12188.6|12199.8|12198.9|12199.8|12198.9|12188.9|12188|423
1736869500000|2025-01-14 15:45:00|12199.9|12199|12193.3|12191.8|12199.9|12199|12193.3|12191.8|465
1736869800000|2025-01-14 15:50:00|12193.2|12191.7|12198.6|12197.7|12199|12198.1|12185.9|12184.5|646
1736870100000|2025-01-14 15:55:00|12198.7|12197.8|12200.9|12200|12202.8|12201.9|12195.3|12194.4|672
1736870400000|2025-01-14 16:00:00|12200.6|12199.7|12199.9|12198.4|12202|12201.1|12194.7|12193.8|613
1736870700000|2025-01-14 16:05:00|12200.1|12198.6|12210.7|12209.2|12212.4|12210.9|12197.5|12196|462
1736871000000|2025-01-14 16:10:00|12210.5|12209.6|12208.1|12207.2|12212.4|12211.1|12206.1|12204.6|451
1736871300000|2025-01-14 16:15:00|12207.9|12207|12201.2|12199.7|12213.4|12211.9|12201.2|12199.7|332
1736871600000|2025-01-14 16:20:00|12201|12199.5|12200.5|12199|12204|12202.5|12194.8|12193.5|440
1736871900000|2025-01-14 16:25:00|12200.6|12199.1|12195.1|12193.6|12207|12205.5|12194.2|12192.7|567
1736872200000|2025-01-14 16:30:00|12195.2|12193.7|12192.6|12191.7|12198.8|12197.3|12191.7|12190.2|661
1736872500000|2025-01-14 16:35:00|12192.7|12191.8|12186.9|12186|12195.6|12194.1|12185.8|12184.9|638
1736872800000|2025-01-14 16:40:00|12187|12186.1|12182|12181.1|12187.8|12186.9|12180.9|12180|526
1736873100000|2025-01-14 16:45:00|12182.4|12181.5|12184|12183.1|12185.2|12184.3|12177.2|12176.3|448
1736873400000|2025-01-14 16:50:00|12183.7|12182.8|12183.8|12182.9|12187.8|12186.8|12181.7|12180.2|442
1736873700000|2025-01-14 16:55:00|12184.1|12183.2|12186|12184.5|12187.5|12186.4|12180.7|12179.8|420
1736874000000|2025-01-14 17:00:00|12185.7|12184.8|12177.4|12175.9|12185.7|12184.8|12177.2|12175.7|424
1736874300000|2025-01-14 17:05:00|12177.1|12175.6|12170.5|12169|12179.1|12177.6|12170.3|12168.8|401
1736874600000|2025-01-14 17:10:00|12170.3|12168.8|12171.8|12170.9|12173.9|12172.5|12168.7|12167.6|483
1736874900000|2025-01-14 17:15:00|12171.7|12170.8|12182.1|12180.6|12184.6|12183.1|12171.3|12170.4|362
1736875200000|2025-01-14 17:20:00|12182.3|12180.8|12183|12181.5|12183.1|12181.6|12176.8|12175.5|402
1736875500000|2025-01-14 17:25:00|12182.9|12181.4|12181.5|12180.6|12184.5|12183.4|12180.8|12179.4|357
1736875800000|2025-01-14 17:30:00|12181.6|12180.7|12182.6|12181.7|12185.3|12184.4|12180.9|12180|263
1736876100000|2025-01-14 17:35:00|12182.4|12181.5|12183.8|12182.9|12184.1|12183.2|12179.1|12178.2|210
1736876400000|2025-01-14 17:40:00|12183.6|12182.7|12184.1|12183.2|12187|12186.1|12182.3|12181.4|258
1736876700000|2025-01-14 17:45:00|12184|12183.1|12178.2|12177.3|12184.7|12183.8|12178.2|12177.3|249
1736877000000|2025-01-14 17:50:00|12178.4|12177.5|12183|12181.5|12185.3|12184.3|12178.4|12177.5|205
1736877300000|2025-01-14 17:55:00|12182.9|12181.4|12185.9|12185|12186.2|12185.3|12182.1|12180.6|237
1736877600000|2025-01-14 18:00:00|12185.8|12184.9|12192.2|12191.3|12192.2|12191.3|12184.1|12183.2|209
1736877900000|2025-01-14 18:05:00|12192.6|12191.1|12190.2|12189.3|12193.2|12192.3|12189.4|12188.5|161
1736878200000|2025-01-14 18:10:00|12190.1|12189.2|12193.1|12192.2|12194.4|12193.5|12189.4|12188.5|186
1736878500000|2025-01-14 18:15:00|12192.9|12192|12195|12194.1|12198.4|12197.3|12191.8|12190.3|180
1736878800000|2025-01-14 18:20:00|12195.1|12194.2|12195.2|12194.3|12195.8|12194.9|12192|12191.1|144
1736879100000|2025-01-14 18:25:00|12195.1|12194.2|12198.6|12197.7|12199.1|12198.2|12192.3|12191.4|164
1736879400000|2025-01-14 18:30:00|12198.3|12197.4|12199.1|12197.6|12200.2|12199.3|12197.3|12195.9|220
1736879700000|2025-01-14 18:35:00|12199.3|12197.8|12207.6|12206.7|12207.8|12206.9|12199|12197.6|219
1736880000000|2025-01-14 18:40:00|12207.7|12206.8|12206.2|12205.3|12209.7|12208.6|12206.1|12205.2|226
1736880300000|2025-01-14 18:45:00|12206|12205.1|12207|12206.1|12208.2|12207.3|12205|12204.1|244
1736880600000|2025-01-14 18:50:00|12206.5|12205.6|12206.2|12205.3|12206.8|12205.9|12203.8|12202.9|168
1736880900000|2025-01-14 18:55:00|12206.1|12205.2|12207|12206.1|12208.7|12207.8|12205.8|12204.9|109
1736881200000|2025-01-14 19:00:00|12206.9|12206|12206.1|12204.6|12207.8|12206.9|12204.9|12204|181
1736881500000|2025-01-14 19:05:00|12205.5|12204.5|12207.8|12206.9|12210.6|12209.7|12205.1|12204.2|195
1736881800000|2025-01-14 19:10:00|12207.9|12207|12206.2|12205.3|12208|12207.1|12204.7|12203.2|129
1736882100000|2025-01-14 19:15:00|12206.1|12205.2|12209.7|12208.2|12210|12208.5|12205.8|12204.9|149
1736882400000|2025-01-14 19:20:00|12209.9|12208.4|12208.4|12207.5|12211.2|12210.3|12207.9|12207|173
1736882700000|2025-01-14 19:25:00|12208.3|12207.4|12205.9|12205|12208.7|12207.8|12205|12203.9|129
1736883000000|2025-01-14 19:30:00|12205.7|12204.8|12209|12207.5|12210.5|12209.4|12205.7|12204.4|120
1736883300000|2025-01-14 19:35:00|12208.9|12207.4|12209.7|12208.8|12211.3|12210.4|12208.9|12207.4|163
1736883600000|2025-01-14 19:40:00|12209.8|12208.9|12207.8|12206.9|12209.8|12208.9|12206.6|12205.7|120
1736883900000|2025-01-14 19:45:00|12207.7|12206.8|12205.2|12203.7|12207.7|12206.8|12205|12203.5|118
1736884200000|2025-01-14 19:50:00|12205.7|12204.2|12198.9|12198|12206.6|12205.2|12198.8|12197.9|182
1736884500000|2025-01-14 19:55:00|12198.7|12197.8|12199.9|12199|12200|12199.1|12196.5|12195.6|322
1736884800000|2025-01-14 20:00:00|12200|12199.1|12196.7|12195.8|12201.9|12201|12196.7|12195.8|313
1736885100000|2025-01-14 20:05:00|12196.8|12195.9|12199.1|12197.6|12199.1|12197.9|12196.4|12195.5|217
1736885400000|2025-01-14 20:10:00|12198.8|12197.3|12198|12197.1|12198.8|12197.3|12195.8|12194.3|112
1736885700000|2025-01-14 20:15:00|12198.3|12197.4|12200.3|12199.4|12200.6|12199.7|12197|12196.1|165
1736886000000|2025-01-14 20:20:00|12200.4|12199.5|12205.8|12204.9|12206.7|12205.8|12197.2|12196.3|237
1736886300000|2025-01-14 20:25:00|12205.7|12204.8|12206.9|12206|12207|12206.1|12205.2|12204.3|172
1736886600000|2025-01-14 20:30:00|12206.8|12205.9|12207|12206.1|12207|12206.1|12204|12203.1|158
1736886900000|2025-01-14 20:35:00|12206.8|12205.9|12204.5|12203|12209.1|12208.2|12204.5|12203|137
1736887200000|2025-01-14 20:40:00|12205|12203.5|12204.9|12204|12206.2|12205|12204.9|12203.5|155
1736887500000|2025-01-14 20:45:00|12204.8|12203.9|12206.3|12204.8|12208|12207|12204.5|12203.6|145
1736887800000|2025-01-14 20:50:00|12206.4|12204.9|12206.2|12204.7|12208.3|12206.8|12205.1|12203.6|196
1736888100000|2025-01-14 20:55:00|12206.1|12204.6|12205.4|12204.5|12207.3|12206.2|12204.6|12203.7|205
1736888400000|2025-01-14 21:00:00|12205.3|12204.4|12207.3|12206.4|12207.4|12206.4|12205.1|12203.9|142
1736888700000|2025-01-14 21:05:00|12207.4|12206.5|12206.6|12205.1|12208.2|12207.3|12206.6|12205.1|116
1736889000000|2025-01-14 21:10:00|12206.7|12205.2|12207.4|12205.9|12207.5|12206|12206.7|12205.2|44
1736889300000|2025-01-14 21:15:00|12207.6|12206.1|12208.7|12207.8|12209.8|12208.3|12207.5|12206|240
1736889600000|2025-01-14 21:20:00|12208.8|12207.9|12209.8|12208.9|12210.2|12209.3|12208.8|12207.9|99
1736889900000|2025-01-14 21:25:00|12209.9|12209|12212.5|12211|12213.5|12212|12209.9|12209|71
1736890200000|2025-01-14 21:30:00|12212.2|12211.3|12213|12212.1|12213.9|12212.4|12212.2|12211.1|96
1736890500000|2025-01-14 21:35:00|12213.1|12212.2|12211.7|12210.8|12213.1|12212.2|12211.5|12210.6|80
1736890800000|2025-01-14 21:40:00|12211.8|12210.9|12212.1|12210.6|12212.4|12211|12211.6|12210.2|259
1736891100000|2025-01-14 21:45:00|12212|12210.5|12215|12213.5|12215|12213.5|12212|12210.5|77
1736891400000|2025-01-14 21:50:00|12215.1|12213.6|12215|12213.5|12215.2|12213.7|12214|12212.2|127
1736891700000|2025-01-14 21:55:00|12215.5|12213.1|12219.5|12207.6|12219.6|12215.7|12215.5|12207.4|244
1736892000000|2025-01-14 22:00:00|12219.3|12207.4|12218|12206.1|12220|12208.1|12217.8|12205.9|8
1736892300000|2025-01-14 22:05:00|12214.9|12203|12215.9|12204|12218.1|12206.2|12214.9|12203|75
1736892600000|2025-01-14 22:10:00|12215.5|12203.6|12214.6|12202.7|12216.3|12204.4|12213.8|12201.9|50
1736892900000|2025-01-14 22:15:00|12214.7|12202.8|12219.5|12209|12220.3|12209|12214.1|12202.2|61
1736893200000|2025-01-14 22:20:00|12219.4|12208.9|12218.2|12206.3|12220.2|12209|12217.3|12205.4|64
1736893500000|2025-01-14 22:25:00|12217.9|12206.7|12217.4|12206.3|12218.1|12206.8|12217.1|12205.2|64
1736893800000|2025-01-14 22:30:00|12217.3|12206.4|12217|12206.7|12217.9|12206.8|12216.8|12205.1|61
1736894100000|2025-01-14 22:35:00|12217.1|12206.8|12217|12207.1|12217.1|12207.1|12216.9|12206.8|28
1736894400000|2025-01-14 22:40:00|12216.9|12207|12216.7|12206.8|12217|12207.2|12216.6|12206.7|21
1736894700000|2025-01-14 22:45:00|12216.8|12207|12216.9|12207.3|12217.3|12208|12215.5|12206.9|40
1736895000000|2025-01-14 22:50:00|12217|12207.4|12216|12208.4|12217.9|12209.6|12216|12207|80
1736895300000|2025-01-14 22:55:00|12217.6|12207.3|12217|12208.1|12218.2|12208.3|12216.5|12207|63
1736895600000|2025-01-14 23:00:00|12217.5|12207.9|12214.1|12209.6|12219.7|12210.9|12214.1|12207|104
1736895900000|2025-01-14 23:05:00|12213.6|12210|12210.4|12207.9|12214.2|12210.7|12210.4|12207.9|73
1736896200000|2025-01-14 23:10:00|12210.1|12207.8|12211.6|12209.2|12212.4|12210|12209.7|12207.1|114
1736896500000|2025-01-14 23:15:00|12211.8|12209.3|12211.3|12209.8|12212.3|12210.2|12211|12209|64
1736896800000|2025-01-14 23:20:00|12211.4|12209.9|12210.7|12208.3|12211.8|12209.9|12210.1|12208.2|34
1736897100000|2025-01-14 23:25:00|12210.2|12208.7|12209|12207.5|12210.6|12208.9|12208.4|12206.7|61
1736897400000|2025-01-14 23:30:00|12208.9|12207.4|12209.3|12207.8|12209.8|12208|12208.5|12207|50
1736897700000|2025-01-14 23:35:00|12209.2|12207.7|12209.4|12207.9|12209.7|12208.2|12209.2|12207.4|26
1736898000000|2025-01-14 23:40:00|12209.2|12207.7|12207.9|12206.4|12209.4|12207.9|12207.4|12205.9|40
1736898300000|2025-01-14 23:45:00|12207.8|12206.3|12206.4|12204.9|12208|12206.5|12206.2|12204.7|60
1736898600000|2025-01-14 23:50:00|12206.5|12205|12208.4|12206.9|12208.7|12207.2|12206.2|12204.6|54
1736898900000|2025-01-14 23:55:00|12208.5|12207|12211.4|12209.9|12211.9|12210|12208.4|12206.9|75
1736899200000|2025-01-15 00:00:00|12210.7|12209.2|12202.2|12200.7|12210.8|12209.3|12202.1|12200.6|120
1736899500000|2025-01-15 00:05:00|12202.1|12200.6|12202.6|12201.1|12204|12202.5|12200.9|12199.4|89
1736899800000|2025-01-15 00:10:00|12202.5|12201|12205.8|12204.3|12205.9|12204.9|12202.2|12200.7|81
1736900100000|2025-01-15 00:15:00|12205.7|12204.2|12207.1|12205.6|12207.5|12205.6|12205.5|12204|93
1736900400000|2025-01-15 00:20:00|12206.8|12205.3|12205.5|12204|12206.8|12205.3|12205.2|12203.7|71
1736900700000|2025-01-15 00:25:00|12205.4|12203.9|12203.4|12201.9|12205.9|12204.4|12202.5|12200.7|60
1736901000000|2025-01-15 00:30:00|12203.5|12202|12205.1|12204.2|12205.7|12204.3|12203.5|12202|67
1736901300000|2025-01-15 00:35:00|12204.7|12203.8|12204.6|12203.1|12205.4|12204|12204.3|12202.7|154
1736901600000|2025-01-15 00:40:00|12204.5|12203|12204.3|12202.8|12207.3|12205.8|12203.2|12202.3|57
1736901900000|2025-01-15 00:45:00|12204.1|12202.6|12201|12199.5|12204.3|12202.8|12200.8|12199.3|96
1736902200000|2025-01-15 00:50:00|12201.1|12199.6|12203.5|12202|12203.7|12202.2|12201.1|12199.6|120
1736902500000|2025-01-15 00:55:00|12203.2|12201.7|12203.5|12202|12204.4|12202.9|12202.1|12200.6|130
1736902800000|2025-01-15 01:00:00|12203.4|12201.9|12208.1|12206.6|12208.1|12206.6|12203.1|12201.6|148
1736903100000|2025-01-15 01:05:00|12208|12206.5|12204.4|12202.9|12210.2|12208.7|12204.4|12202.9|182
1736903400000|2025-01-15 01:10:00|12204.7|12203.2|12206.3|12204.8|12206.5|12205|12204.7|12203.2|64
1736903700000|2025-01-15 01:15:00|12206.2|12204.7|12204|12202.5|12206.9|12205.4|12203.3|12201.8|158
1736904000000|2025-01-15 01:20:00|12204.1|12202.6|12203.1|12201.6|12204.3|12202.8|12203|12201.5|115
1736904300000|2025-01-15 01:25:00|12203|12201.5|12202.4|12200.9|12203.4|12201.9|12201.9|12200.4|147
1736904600000|2025-01-15 01:30:00|12202.3|12200.8|12202.3|12200.8|12205.5|12204|12200.3|12198.8|184
1736904900000|2025-01-15 01:35:00|12202.4|12200.9|12202.2|12200.7|12204|12202.5|12201.4|12199.9|118
1736905200000|2025-01-15 01:40:00|12202.1|12200.6|12204.1|12202.6|12205.3|12204.4|12201.1|12199.6|173
1736905500000|2025-01-15 01:45:00|12203.9|12202.4|12200.1|12199.2|12204|12202.5|12199.8|12198.9|135
1736905800000|2025-01-15 01:50:00|12200|12199.1|12203.3|12201.8|12203.4|12201.9|12200|12199.1|118
1736906100000|2025-01-15 01:55:00|12203.1|12201.6|12200.5|12199|12203.9|12202.4|12200.2|12198.7|178
1736906400000|2025-01-15 02:00:00|12200.6|12199.1|12198.4|12196.9|12200.8|12199.5|12197|12196|118
1736906700000|2025-01-15 02:05:00|12198.2|12196.7|12198.4|12197.5|12199|12198.1|12197.6|12196.6|92
1736907000000|2025-01-15 02:10:00|12198.2|12197.3|12197.9|12196.4|12199|12198|12197.5|12196|152
1736907300000|2025-01-15 02:15:00|12197.7|12196.2|12197.9|12196.4|12198.5|12197|12197|12195.5|140
1736907600000|2025-01-15 02:20:00|12197.7|12196.2|12198.8|12197.3|12199.5|12198|12197.3|12195.8|116
1736907900000|2025-01-15 02:25:00|12198.6|12197.1|12198.5|12197|12199.9|12198.4|12198.4|12196.9|122
1736908200000|2025-01-15 02:30:00|12198.4|12196.9|12194.1|12193.2|12198.5|12197|12193|12192.1|176
1736908500000|2025-01-15 02:35:00|12194.2|12193.3|12194.7|12193.2|12196.1|12194.7|12194.2|12193.1|136
1736908800000|2025-01-15 02:40:00|12194.8|12193.3|12198.4|12196.9|12198.4|12196.9|12194.1|12192.6|108
1736909100000|2025-01-15 02:45:00|12198.3|12196.8|12197.5|12196.6|12198.4|12196.9|12194.9|12193.4|110
1736909400000|2025-01-15 02:50:00|12197.6|12196.7|12197.1|12196.2|12198.8|12197.9|12195.4|12193.9|93
1736909700000|2025-01-15 02:55:00|12197.4|12195.9|12196.8|12195.9|12199.4|12197.9|12196.8|12195.6|89
1736910000000|2025-01-15 03:00:00|12196.7|12195.8|12198.6|12197.7|12199.2|12198.3|12195.9|12194.9|195
1736910300000|2025-01-15 03:05:00|12198.5|12197.6|12200|12198.5|12200.9|12200|12198.2|12197|103
1736910600000|2025-01-15 03:10:00|12200.1|12198.6|12200.7|12199.2|12201.2|12199.7|12199.2|12197.7|86
1736910900000|2025-01-15 03:15:00|12200.6|12199.1|12198.7|12197.2|12201.1|12199.6|12198.3|12196.8|186
1736911200000|2025-01-15 03:20:00|12199|12197.5|12201.3|12200.4|12201.8|12200.9|12199|12197.5|127
1736911500000|2025-01-15 03:25:00|12201.2|12200.3|12200.9|12200|12201.7|12200.8|12200.7|12199.7|71
1736911800000|2025-01-15 03:30:00|12201|12200.1|12202.2|12201.3|12203.1|12202.2|12199.7|12198.8|125
1736912100000|2025-01-15 03:35:00|12202.1|12201.2|12204.1|12202.6|12205|12203.5|12202.1|12200.8|149
1736912400000|2025-01-15 03:40:00|12204.2|12202.7|12202.1|12200.6|12204.4|12202.9|12201.9|12200.4|174
1736912700000|2025-01-15 03:45:00|12202.2|12200.7|12203.1|12201.6|12203.7|12202.2|12202|12200.5|135
1736913000000|2025-01-15 03:50:00|12203.2|12201.7|12202.5|12201|12204.4|12202.9|12202.4|12200.9|180
1736913300000|2025-01-15 03:55:00|12202.3|12200.8|12204.1|12203.2|12205.1|12203.9|12201.9|12200.4|187
1736913600000|2025-01-15 04:00:00|12204.4|12202.9|12202.4|12200.9|12204.4|12202.9|12202.4|12200.9|81
1736913900000|2025-01-15 04:05:00|12202.5|12201|12202|12200.5|12203.2|12202.2|12201.4|12199.9|66
1736914200000|2025-01-15 04:10:00|12202.1|12200.6|12201.2|12199.7|12202.1|12200.6|12201|12199.5|86
1736914500000|2025-01-15 04:15:00|12201.3|12199.8|12203|12201.5|12203.1|12201.6|12200.4|12198.9|75
1736914800000|2025-01-15 04:20:00|12202.8|12201.3|12203.7|12202.2|12205.1|12203.6|12202.8|12201.3|111
1736915100000|2025-01-15 04:25:00|12203.8|12202.3|12201.6|12200.1|12203.8|12202.3|12200.1|12198.6|102
1736915400000|2025-01-15 04:30:00|12201.5|12200|12203.1|12201.6|12204.5|12203|12201.5|12200|102
1736915700000|2025-01-15 04:35:00|12203.2|12201.7|12202.5|12201|12203.2|12201.8|12201.6|12200.5|67
1736916000000|2025-01-15 04:40:00|12202.4|12200.9|12202|12200.5|12202.5|12201.2|12201.6|12200.1|67
1736916300000|2025-01-15 04:45:00|12201.4|12199.9|12202.4|12200.9|12202.8|12201.3|12200.3|12198.8|104
1736916600000|2025-01-15 04:50:00|12202.5|12201|12202.1|12200.6|12202.6|12201.1|12201.1|12199.6|89
1736916900000|2025-01-15 04:55:00|12202.2|12200.7|12204.6|12203.1|12204.9|12203.4|12202.2|12200.7|121
1736917200000|2025-01-15 05:00:00|12204.3|12202.8|12202.7|12201.2|12204.4|12202.9|12201.4|12199.9|131
1736917500000|2025-01-15 05:05:00|12202.6|12201.1|12201.4|12199.9|12202.7|12201.2|12201.1|12199.6|86
1736917800000|2025-01-15 05:10:00|12201.9|12200.4|12202.8|12201.3|12203.1|12201.6|12201.2|12199.7|137
1736918100000|2025-01-15 05:15:00|12202.9|12201.4|12205.9|12204.4|12205.9|12204.7|12202.4|12200.9|128
1736918400000|2025-01-15 05:20:00|12205.6|12204.7|12206.5|12205|12207.2|12205.7|12205.4|12203.9|99
1736918700000|2025-01-15 05:25:00|12206.4|12204.9|12206|12204.5|12208.4|12206.9|12205.2|12203.7|139
1736919000000|2025-01-15 05:30:00|12206.1|12204.6|12204.2|12202.7|12207.3|12205.8|12204|12202.5|145
1736919300000|2025-01-15 05:35:00|12203.7|12202.2|12206.3|12204.8|12206.4|12204.9|12203.4|12201.9|131
1736919600000|2025-01-15 05:40:00|12206.4|12204.9|12206.5|12205|12206.5|12205|12205.7|12204.2|105
1736919900000|2025-01-15 05:45:00|12206.8|12204.7|12205.1|12204.2|12208.8|12207.3|12205.1|12203.8|108
1736920200000|2025-01-15 05:50:00|12205.2|12204.3|12205.9|12204.4|12206.5|12205|12205.1|12203.6|84
1736920500000|2025-01-15 05:55:00|12205.5|12204|12200.4|12198.9|12205.5|12204|12199.1|12197.6|240
1736920800000|2025-01-15 06:00:00|12200.3|12198.8|12203.3|12201.8|12203.5|12202|12198.5|12197|167
1736921100000|2025-01-15 06:05:00|12203.4|12201.9|12202.8|12201.3|12205.2|12203.7|12202.3|12200.8|87
1736921400000|2025-01-15 06:10:00|12202.5|12201|12202.2|12200.7|12203.5|12202|12201.1|12199.6|108
1736921700000|2025-01-15 06:15:00|12202.3|12200.8|12201.1|12199.6|12203.2|12201.6|12201.1|12199.6|104
1736922000000|2025-01-15 06:20:00|12201.4|12199.9|12202.3|12201.4|12203|12201.5|12200.2|12199|150
1736922300000|2025-01-15 06:25:00|12202.4|12201.5|12203.4|12201.9|12203.4|12202.1|12201.9|12200.9|68
1736922600000|2025-01-15 06:30:00|12203.8|12202.3|12205.1|12203.6|12205.1|12203.6|12203.4|12201.9|51
1736922900000|2025-01-15 06:35:00|12205|12203.5|12205.6|12204.1|12205.7|12204.2|12203|12201.5|89
1736923200000|2025-01-15 06:40:00|12205.4|12203.9|12203.5|12202|12205.9|12204.4|12203.1|12201.6|81
1736923500000|2025-01-15 06:45:00|12203.4|12201.9|12198.8|12197.9|12203.5|12202|12198.5|12197.6|86
1736923800000|2025-01-15 06:50:00|12199.2|12197.7|12195.5|12194|12199.9|12198.7|12195.2|12193.7|88
1736924100000|2025-01-15 06:55:00|12195.4|12193.9|12202.5|12195|12202.5|12200.6|12194.2|12192.7|223
1736924400000|2025-01-15 07:00:00|12202.7|12195.2|12194.9|12193.4|12218.2|12215.4|12168.5|12157.5|1070
1736924700000|2025-01-15 07:05:00|12194.8|12193.3|12183.9|12182.4|12194.8|12193.3|12174.2|12172.6|774
1736925000000|2025-01-15 07:10:00|12185.4|12183.9|12185.9|12184.4|12192|12190.5|12180.7|12179.2|554
1736925300000|2025-01-15 07:15:00|12185.7|12184.2|12184.9|12183.4|12186.1|12184.6|12176.4|12175.2|367
1736925600000|2025-01-15 07:20:00|12185|12183.5|12191|12189.5|12191.8|12190.3|12179|12177.5|427
1736925900000|2025-01-15 07:25:00|12190.9|12189.4|12199.7|12198.8|12205.3|12204|12190.2|12188.7|471
1736926200000|2025-01-15 07:30:00|12199.6|12198.7|12195.3|12194.4|12200.1|12199.2|12188.5|12187|389
1736926500000|2025-01-15 07:35:00|12195.2|12194.3|12209.4|12208.5|12212|12210.2|12195.2|12194.3|434
1736926800000|2025-01-15 07:40:00|12210|12209.1|12214.8|12213.3|12217.4|12215.9|12208.4|12207.5|453
1736927100000|2025-01-15 07:45:00|12214.9|12213.4|12229|12228.1|12232.9|12231.3|12213.8|12212.3|543
1736927400000|2025-01-15 07:50:00|12228.8|12227.9|12238.1|12235.8|12238.6|12237.7|12224.3|12222.8|435
1736927700000|2025-01-15 07:55:00|12239|12236.7|12234.9|12233.4|12241.9|12240.4|12231.6|12230.1|549
1736928000000|2025-01-15 08:00:00|12235.5|12234|12234.7|12233.8|12237.7|12236.8|12226.7|12225.2|773
1736928300000|2025-01-15 08:05:00|12234.6|12233.7|12231.7|12230.2|12240.5|12239.6|12230|12228.5|474
1736928600000|2025-01-15 08:10:00|12231.6|12230.1|12229.5|12228.6|12235.9|12234.4|12228.4|12227.5|511
1736928900000|2025-01-15 08:15:00|12229|12228.1|12219.4|12217.9|12229|12228.1|12219.2|12217.7|362
1736929200000|2025-01-15 08:20:00|12219.3|12217.8|12216.3|12215.4|12221.3|12220.4|12214.7|12213.8|338
1736929500000|2025-01-15 08:25:00|12216.2|12215.3|12212.1|12211.2|12217.4|12216.5|12210.2|12209|278
1736929800000|2025-01-15 08:30:00|12212.3|12211.4|12206.3|12204.8|12215.1|12214.2|12205.7|12204.7|245
1736930100000|2025-01-15 08:35:00|12206.2|12204.7|12207.2|12206.3|12209.7|12208.8|12204.2|12203.3|262
1736930400000|2025-01-15 08:40:00|12208|12207.1|12205.4|12204.5|12211.5|12210|12204.5|12203|315
1736930700000|2025-01-15 08:45:00|12204.6|12203.7|12211.3|12209.8|12212.5|12211|12204.6|12203.7|190
1736931000000|2025-01-15 08:50:00|12211.6|12210.1|12207|12205.5|12213.7|12212.2|12206.6|12205.3|219
1736931300000|2025-01-15 08:55:00|12206.9|12205.4|12206.8|12205.9|12208.2|12207.3|12203.5|12202.6|245
1736931600000|2025-01-15 09:00:00|12206.9|12206|12207.1|12206.2|12209.7|12208.8|12205.9|12204.4|301
1736931900000|2025-01-15 09:05:00|12207.2|12206.3|12209.5|12208|12212.5|12211.6|12206.4|12205.5|265
1736932200000|2025-01-15 09:10:00|12209.6|12208.1|12203.5|12202.6|12210.9|12210|12202.3|12201.4|301
1736932500000|2025-01-15 09:15:00|12203.2|12202.3|12209.9|12208.4|12209.9|12208.4|12202.2|12201.3|231
1736932800000|2025-01-15 09:20:00|12210.4|12208.9|12201.5|12200|12211|12209.7|12201.1|12200|214
1736933100000|2025-01-15 09:25:00|12201.6|12200.1|12210.2|12209.3|12210.7|12209.6|12201.5|12200|242
1736933400000|2025-01-15 09:30:00|12210.7|12209.8|12216.7|12215.2|12220.1|12219.2|12210.5|12209|263
1736933700000|2025-01-15 09:35:00|12216.8|12215.3|12214.4|12213.5|12220|12218.5|12213.5|12212.6|268
1736934000000|2025-01-15 09:40:00|12214.3|12213.4|12221.7|12220.2|12222.4|12220.9|12211.2|12210.3|234
1736934300000|2025-01-15 09:45:00|12221|12219.5|12221|12220.1|12226.1|12225.2|12219|12217.5|306
1736934600000|2025-01-15 09:50:00|12220.8|12219.9|12223|12222.1|12223|12222.1|12216.4|12215.1|199
1736934900000|2025-01-15 09:55:00|12222.8|12221.9|12218.9|12218|12222.8|12221.9|12218.9|12218|175
1736935200000|2025-01-15 10:00:00|12218.7|12217.8|12222.2|12220.7|12224.6|12223.1|12216.7|12215.8|238
1736935500000|2025-01-15 10:05:00|12222.3|12220.8|12224.5|12223|12224.8|12223.3|12219.3|12218.2|176
1736935800000|2025-01-15 10:10:00|12224.7|12223.2|12225.5|12224.6|12231.3|12230.4|12224.7|12223.2|184
1736936100000|2025-01-15 10:15:00|12225.4|12224.5|12226.8|12225.3|12227.5|12226.3|12221|12220.1|233
1736936400000|2025-01-15 10:20:00|12226.6|12225.1|12228.5|12227|12228.6|12227.1|12224.4|12223.3|267
1736936700000|2025-01-15 10:25:00|12228.1|12226.6|12225.8|12224.3|12229.2|12228.2|12225.7|12224.3|163
1736937000000|2025-01-15 10:30:00|12225.6|12224.1|12227.5|12226|12228.4|12226.9|12222.4|12221.5|215
1736937300000|2025-01-15 10:35:00|12227.6|12226.1|12227.8|12226.3|12228.9|12227.4|12224.3|12223.4|132
1736937600000|2025-01-15 10:40:00|12227.9|12226.4|12225.8|12224.9|12229.1|12227.6|12224.5|12223.3|137
1736937900000|2025-01-15 10:45:00|12225.9|12225|12226.7|12225.2|12229.1|12227.6|12225.2|12224|124
1736938200000|2025-01-15 10:50:00|12226.8|12225.3|12226.3|12225.4|12228.8|12227.7|12225.3|12223.8|154
1736938500000|2025-01-15 10:55:00|12226.2|12225.3|12227.6|12226.7|12228.6|12227.2|12222.4|12221.3|159
1736938800000|2025-01-15 11:00:00|12227.5|12226.6|12228.7|12227.2|12230.2|12228.7|12226.4|12225.4|206
1736939100000|2025-01-15 11:05:00|12228.8|12227.3|12227.9|12226.4|12231.2|12229.7|12227.4|12225.9|129
1736939400000|2025-01-15 11:10:00|12227.8|12226.3|12226.1|12225.2|12228.4|12227.5|12223.9|12222.7|129
1736939700000|2025-01-15 11:15:00|12226.5|12225|12222.1|12221.2|12226.5|12225.2|12220.6|12219.4|142
1736940000000|2025-01-15 11:20:00|12221.6|12220.7|12227.8|12226.9|12228.2|12227|12220.7|12219.8|183
1736940300000|2025-01-15 11:25:00|12227.5|12226.6|12228.8|12227.3|12229|12227.5|12224.7|12223.8|122
1736940600000|2025-01-15 11:30:00|12228.9|12227.4|12228|12227.1|12231.1|12230.2|12226.3|12225.1|160
1736940900000|2025-01-15 11:35:00|12227.8|12226.9|12226.4|12225.5|12228.5|12227.2|12224.8|12223.9|161
1736941200000|2025-01-15 11:40:00|12226.3|12225.4|12226.9|12225.4|12227.7|12226.2|12223.8|12222.3|213
1736941500000|2025-01-15 11:45:00|12226.8|12225.3|12221.3|12220.4|12227.7|12226.4|12220.7|12219.8|195
1736941800000|2025-01-15 11:50:00|12221.5|12220.6|12227|12226.1|12227.9|12227|12221|12220.1|199
1736942100000|2025-01-15 11:55:00|12227.1|12226.2|12225.1|12224.2|12228.2|12227.3|12224.2|12223.3|179
1736942400000|2025-01-15 12:00:00|12225|12224.1|12218.6|12217.7|12225.6|12224.3|12218.4|12217.5|175
1736942700000|2025-01-15 12:05:00|12219.2|12217.9|12222|12221.1|12223|12222.1|12216.7|12215.2|249
1736943000000|2025-01-15 12:10:00|12221.9|12221|12216|12215.1|12223|12222.1|12214.5|12213.6|163
1736943300000|2025-01-15 12:15:00|12215.9|12215|12216.2|12214.7|12217|12215.8|12212.9|12212|161
1736943600000|2025-01-15 12:20:00|12216.3|12214.8|12217.3|12215.8|12217.4|12215.9|12212.8|12211.9|174
1736943900000|2025-01-15 12:25:00|12217.2|12215.7|12215.3|12213.8|12217.2|12215.7|12212.2|12210.7|206
1736944200000|2025-01-15 12:30:00|12216|12214.5|12212.1|12210.6|12216.4|12215.2|12210|12209.1|156
1736944500000|2025-01-15 12:35:00|12211.6|12210.1|12213.6|12212.1|12215.3|12214.1|12211|12210.1|187
1736944800000|2025-01-15 12:40:00|12214|12212.5|12211.2|12210.3|12215.1|12214.2|12209.7|12208.8|181
1736945100000|2025-01-15 12:45:00|12211.1|12210.2|12203.4|12202.5|12212|12211.1|12202.2|12201.3|210
1736945400000|2025-01-15 12:50:00|12203.5|12202.6|12210.5|12209.6|12210.9|12210|12202|12201.1|166
1736945700000|2025-01-15 12:55:00|12210.2|12209.3|12214.1|12212.6|12214.3|12212.8|12207.8|12206.9|237
1736946000000|2025-01-15 13:00:00|12214.2|12212.7|12213.3|12212.4|12217.5|12216|12212|12211.1|297
1736946300000|2025-01-15 13:05:00|12213.2|12212.3|12217.6|12216.7|12218|12217.1|12213.2|12212.3|209
1736946600000|2025-01-15 13:10:00|12217.5|12216.6|12221|12219.5|12221.5|12220|12217.5|12216.6|204
1736946900000|2025-01-15 13:15:00|12221.1|12219.6|12226|12225.1|12226.1|12225.2|12217.5|12216.6|246
1736947200000|2025-01-15 13:20:00|12225.5|12224.6|12227.7|12226.1|12228.3|12226.8|12225|12223.5|419
1736947500000|2025-01-15 13:25:00|12227.5|12225.9|12236.1|12225.1|12237.9|12232.7|12225.3|12223.6|727
1736947800000|2025-01-15 13:30:00|12236|12225|12292.1|12289.9|12298.3|12296.5|12234.3|12223.3|2185
1736948100000|2025-01-15 13:35:00|12291.6|12289.4|12293.9|12292|12302.5|12300.8|12289.8|12287.5|1720
1736948400000|2025-01-15 13:40:00|12294|12292.1|12276.5|12274.7|12295.6|12293.8|12274.3|12272.3|1450
1736948700000|2025-01-15 13:45:00|12276.4|12274.9|12287.8|12285.8|12290.4|12288.8|12273.3|12271.1|1200
1736949000000|2025-01-15 13:50:00|12288.2|12286.2|12299.2|12297.7|12299.4|12297.9|12281.2|12279.6|1141
1736949300000|2025-01-15 13:55:00|12299.4|12297.6|12298.8|12297|12307|12305.5|12294|12292.5|1083
1736949600000|2025-01-15 14:00:00|12299.5|12297.8|12294.9|12293.4|12303.4|12301.8|12294.8|12293.3|934
1736949900000|2025-01-15 14:05:00|12294.8|12293.3|12289.6|12288.1|12297.7|12296.2|12281.2|12279.6|910
1736950200000|2025-01-15 14:10:00|12290.1|12288.6|12293.7|12292.2|12295.5|12294|12289.2|12287.7|822
1736950500000|2025-01-15 14:15:00|12294.3|12292.8|12293.4|12291.9|12297.1|12295.6|12286.7|12285.2|829
1736950800000|2025-01-15 14:20:00|12293.1|12291.8|12295.4|12293.8|12300.6|12298.7|12291.3|12289.8|871
1736951100000|2025-01-15 14:25:00|12295.6|12293.9|12299|12297.5|12301.3|12299.8|12292.4|12290.9|755
1736951400000|2025-01-15 14:30:00|12299.3|12297.8|12292.4|12290.9|12306.4|12304.9|12291.9|12290.4|917
1736951700000|2025-01-15 14:35:00|12292.5|12291|12290.4|12288.8|12297|12295.4|12286.8|12285.3|743
1736952000000|2025-01-15 14:40:00|12290.5|12289|12291.2|12289.7|12293.5|12291.9|12286.2|12284.5|716
1736952300000|2025-01-15 14:45:00|12291.3|12289.8|12292.3|12290.4|12297.4|12295.6|12286.7|12285.2|584
1736952600000|2025-01-15 14:50:00|12292.2|12290.5|12278.8|12277.3|12292.5|12290.7|12278.3|12276.4|1148
1736952900000|2025-01-15 14:55:00|12278.7|12277.1|12268.3|12266.8|12278.7|12277.2|12263.7|12261.8|1619
1736953200000|2025-01-15 15:00:00|12268.2|12266.7|12257.3|12255.8|12268.2|12266.7|12257.3|12255.8|949
1736953500000|2025-01-15 15:05:00|12257.2|12255.7|12259.5|12257.7|12262.5|12260.3|12252.3|12250.8|798
1736953800000|2025-01-15 15:10:00|12259.6|12257.8|12266.6|12265.1|12267.7|12266.2|12257.8|12256.3|725
1736954100000|2025-01-15 15:15:00|12266.5|12265|12271.7|12269.9|12276.4|12274.6|12264.5|12263|789
1736954400000|2025-01-15 15:20:00|12271.8|12270|12268.2|12266.7|12273.3|12271.8|12265.7|12264.2|645
1736954700000|2025-01-15 15:25:00|12268.3|12266.8|12269.3|12268.4|12271.9|12271|12263.8|12262.9|455
1736955000000|2025-01-15 15:30:00|12269.4|12268.5|12269.9|12269|12276.4|12274.9|12268.3|12267.4|561
1736955300000|2025-01-15 15:35:00|12270.1|12269.2|12262|12261.1|12270.4|12269.5|12261.9|12261|482
1736955600000|2025-01-15 15:40:00|12261.9|12261|12256.9|12255.4|12263.5|12262|12255.9|12254.4|494
1736955900000|2025-01-15 15:45:00|12256.7|12255.2|12249.3|12247.8|12257.3|12256|12246.2|12245|499
1736956200000|2025-01-15 15:50:00|12249.4|12247.9|12255.6|12254.1|12257|12255.6|12245.7|12244.3|586
1736956500000|2025-01-15 15:55:00|12255.7|12254.2|12258.5|12257.6|12260.6|12259.7|12255|12253.5|522
1736956800000|2025-01-15 16:00:00|12258.4|12257.5|12254.6|12253.1|12259.5|12258.6|12253.1|12252.1|567
1736957100000|2025-01-15 16:05:00|12254.7|12253.2|12249|12248.1|12258|12256.5|12245.3|12244|503
1736957400000|2025-01-15 16:10:00|12248.8|12247.9|12247.3|12245.8|12248.9|12248|12240.3|12238.9|516
1736957700000|2025-01-15 16:15:00|12248|12246.5|12237.5|12236|12248.5|12247.1|12236.2|12235.1|391
1736958000000|2025-01-15 16:20:00|12237.3|12235.8|12238.9|12238|12246.4|12245.5|12236.3|12234.8|405
1736958300000|2025-01-15 16:25:00|12238.6|12237.7|12238.2|12236.7|12242.6|12241.1|12236.1|12235.1|340
1736958600000|2025-01-15 16:30:00|12238.3|12236.8|12206|12204.5|12238.5|12237|12194.2|12192.4|1284
1736958900000|2025-01-15 16:35:00|12205.8|12204.3|12210.5|12209|12214.2|12212.7|12197.6|12196.1|650
1736959200000|2025-01-15 16:40:00|12210.7|12209.2|12206.3|12205.4|12212.9|12211.4|12204.5|12203.6|429
1736959500000|2025-01-15 16:45:00|12206.6|12205.7|12213.1|12211.6|12215|12213.5|12206.6|12205.7|358
1736959800000|2025-01-15 16:50:00|12212.9|12211.4|12209.4|12208.5|12213.8|12212.3|12206.2|12205.2|398
1736960100000|2025-01-15 16:55:00|12209.5|12208.6|12212.2|12211.3|12212.7|12211.4|12206.4|12205.5|356
1736960400000|2025-01-15 17:00:00|12212.3|12211.4|12215.7|12214.2|12218.2|12216.7|12212.2|12210.9|371
1736960700000|2025-01-15 17:05:00|12215.8|12214.3|12218.2|12217.3|12220.4|12218.9|12215.4|12214.3|331
1736961000000|2025-01-15 17:10:00|12218.4|12217.5|12215.2|12213.7|12222.7|12221.2|12215.2|12213.7|286
1736961300000|2025-01-15 17:15:00|12215.3|12213.8|12211.7|12210.2|12218.2|12217.1|12211.4|12210|269
1736961600000|2025-01-15 17:20:00|12211.5|12210|12215.4|12213.9|12218.1|12217.2|12210.5|12209.3|284
1736961900000|2025-01-15 17:25:00|12215.6|12214.1|12220.6|12219.1|12221.7|12220.2|12214.7|12213.2|299
1736962200000|2025-01-15 17:30:00|12220.5|12219|12226.5|12225.6|12228.9|12226.9|12219.3|12218.1|420
1736962500000|2025-01-15 17:35:00|12226.4|12225.5|12227.2|12226.3|12227.6|12226.7|12224.8|12223.9|246
1736962800000|2025-01-15 17:40:00|12227.1|12226.2|12223.2|12222.3|12227.3|12226.4|12223.1|12222.2|201
1736963100000|2025-01-15 17:45:00|12223.1|12222.2|12220.2|12219.3|12223.7|12222.5|12218.7|12217.2|140
1736963400000|2025-01-15 17:50:00|12219.4|12218.5|12214.6|12213.7|12219.5|12218.6|12214.2|12213.3|230
1736963700000|2025-01-15 17:55:00|12214.7|12213.8|12215.4|12213.9|12215.6|12214.7|12210.8|12209.9|287
1736964000000|2025-01-15 18:00:00|12215.7|12214.2|12217.7|12216.2|12220.1|12218.6|12213.7|12212.8|288
1736964300000|2025-01-15 18:05:00|12217.6|12216.1|12218.4|12217.5|12220.3|12219.3|12213.5|12212.6|283
1736964600000|2025-01-15 18:10:00|12218.3|12217.4|12218.6|12217.1|12221.9|12220.4|12216.8|12215.3|255
1736964900000|2025-01-15 18:15:00|12218.5|12217|12223.8|12222.3|12225|12223.5|12216.4|12215.4|264
1736965200000|2025-01-15 18:20:00|12223.9|12222.4|12223.7|12222.8|12226.2|12225.3|12222.7|12221.2|276
1736965500000|2025-01-15 18:25:00|12224|12223.1|12225.5|12224.6|12225.5|12224.6|12222.4|12221.5|126
1736965800000|2025-01-15 18:30:00|12225.6|12224.7|12224.9|12224|12228.6|12227.7|12222.3|12221.3|237
1736966100000|2025-01-15 18:35:00|12224.6|12223.7|12229.2|12227.7|12229.6|12228.1|12224.6|12223.6|178
1736966400000|2025-01-15 18:40:00|12229.1|12227.6|12228.5|12227|12229.9|12229|12227.5|12226.1|97
1736966700000|2025-01-15 18:45:00|12228.6|12227.1|12226.8|12225.3|12228.8|12227.7|12226.5|12225.3|67
1736967000000|2025-01-15 18:50:00|12226.9|12225.4|12228.4|12227.5|12230.1|12228.7|12225.6|12224.7|137
1736967300000|2025-01-15 18:55:00|12228.6|12227.7|12229.4|12227.9|12230|12229|12228.4|12227|68
1736967600000|2025-01-15 19:00:00|12229.3|12227.8|12226.4|12225.5|12230.8|12229.9|12226.4|12225.5|119
1736967900000|2025-01-15 19:05:00|12226.7|12225.8|12229.3|12228.4|12230|12229.1|12226.4|12225.5|96
1736968200000|2025-01-15 19:10:00|12229.1|12228.2|12228.6|12227.1|12229.1|12228.2|12227.4|12226.1|121
1736968500000|2025-01-15 19:15:00|12228.5|12227|12229.4|12228.5|12230.6|12229.6|12224.5|12223|134
1736968800000|2025-01-15 19:20:00|12229.3|12228.4|12227.7|12226.8|12230.5|12229.6|12226.2|12225.3|134
1736969100000|2025-01-15 19:25:00|12227.9|12227|12230.7|12229.2|12230.7|12229.8|12227.5|12226.6|116
1736969400000|2025-01-15 19:30:00|12230.8|12229.3|12226.3|12225.4|12230.8|12229.3|12226.2|12224.5|128
1736969700000|2025-01-15 19:35:00|12226.2|12225.3|12231.1|12230.2|12231.1|12230.2|12225.4|12224.5|137
1736970000000|2025-01-15 19:40:00|12231|12230.1|12227|12226.1|12232.1|12230.8|12225.6|12224.7|195
1736970300000|2025-01-15 19:45:00|12227.2|12226.3|12229.3|12228.4|12229.7|12228.8|12226.6|12225.1|124
1736970600000|2025-01-15 19:50:00|12229|12228.1|12227.7|12226.2|12229.8|12228.5|12227.6|12226.1|80
1736970900000|2025-01-15 19:55:00|12228.1|12226.6|12231.2|12230.3|12232.3|12231.4|12227.5|12226|215
1736971200000|2025-01-15 20:00:00|12230.9|12230|12231.7|12230.2|12233.1|12232.2|12229.9|12228.5|166
1736971500000|2025-01-15 20:05:00|12231.8|12230.3|12233.2|12232.3|12233.7|12232.8|12231.8|12230.3|122
1736971800000|2025-01-15 20:10:00|12233.1|12232.2|12235|12234.1|12236.4|12235.4|12233|12232.1|110
1736972100000|2025-01-15 20:15:00|12235.1|12234.2|12237.2|12236.3|12238.8|12237.3|12235|12233.9|87
1736972400000|2025-01-15 20:20:00|12237.3|12236.4|12241.5|12240.6|12241.7|12240.8|12237.2|12236.3|84
1736972700000|2025-01-15 20:25:00|12241.6|12240.7|12241.3|12240.4|12242.2|12241.3|12240.4|12239.5|76
1736973000000|2025-01-15 20:30:00|12241.2|12240.3|12242.4|12241.5|12243.1|12242.2|12240.5|12239.6|104
1736973300000|2025-01-15 20:35:00|12242.3|12241.4|12242.5|12241.6|12243.1|12242.2|12241.4|12240.3|63
1736973600000|2025-01-15 20:40:00|12242.4|12241.5|12240.1|12238.6|12242.5|12241.6|12239.1|12237.9|121
1736973900000|2025-01-15 20:45:00|12240.2|12238.7|12241.9|12241|12242.4|12241.5|12239.9|12238.6|104
1736974200000|2025-01-15 20:50:00|12241.8|12240.9|12243.5|12242.6|12245.7|12244.4|12241.2|12240.2|122
1736974500000|2025-01-15 20:55:00|12244.1|12243.2|12243.5|12242.6|12244.5|12243.6|12242.5|12241.6|165
1736974800000|2025-01-15 21:00:00|12243.3|12242.4|12243.4|12242.5|12244.4|12243.3|12240.1|12239.2|99
1736975100000|2025-01-15 21:05:00|12243.2|12242.3|12242.6|12241.1|12243.5|12242.3|12241.4|12240.5|29
1736975400000|2025-01-15 21:10:00|12242.8|12241.3|12244.5|12243|12245.1|12243.2|12242.8|12241.3|40
1736975700000|2025-01-15 21:15:00|12244.5|12243|12239.9|12238.4|12244.7|12243.2|12239.8|12238.3|129
1736976000000|2025-01-15 21:20:00|12240|12238.5|12239.1|12238.2|12240.7|12239.2|12238.5|12237.6|86
1736976300000|2025-01-15 21:25:00|12239|12238.1|12237.9|12236.4|12239.5|12238.2|12237.6|12236.4|96
1736976600000|2025-01-15 21:30:00|12237.8|12236.3|12235.9|12234.4|12238.4|12237.2|12235.8|12234.3|61
1736976900000|2025-01-15 21:35:00|12236|12234.5|12235.6|12234.1|12236.6|12235.1|12235.4|12233.9|41
1736977200000|2025-01-15 21:40:00|12235.5|12234|12237.7|12236.2|12238.8|12237.3|12235.5|12234|52
1736977500000|2025-01-15 21:45:00|12238.7|12236.6|12241.7|12239.4|12241.7|12240.1|12237.7|12236.2|88
1736977800000|2025-01-15 21:50:00|12241.3|12238.9|12242.5|12241|12242.8|12241.3|12240.4|12238.2|59
1736978100000|2025-01-15 21:55:00|12243|12240.6|12243.9|12232|12248.7|12242.1|12242.9|12231|374
1736978400000|2025-01-15 22:00:00|12244|12232.1|12238.4|12226.5|12244|12232.1|12238.4|12226.5|7
1736978700000|2025-01-15 22:05:00|12239.2|12227.3|12244.6|12232.7|12250.3|12238.4|12239.2|12227.3|63
1736979000000|2025-01-15 22:10:00|12244.1|12232.2|12245.3|12233.4|12246.5|12234.6|12243.7|12231.8|45
1736979300000|2025-01-15 22:15:00|12245.4|12233.5|12244.2|12232.3|12248.7|12236.8|12243.2|12231.3|44
1736979600000|2025-01-15 22:20:00|12244.3|12232.4|12240.3|12228.4|12244.8|12232.9|12239.4|12227.5|44
1736979900000|2025-01-15 22:25:00|12240.4|12228.5|12240.2|12228.3|12240.4|12228.5|12240|12228.1|19
1736980200000|2025-01-15 22:30:00|12240.3|12228.4|12240.5|12228.6|12241.6|12229.7|12240.2|12228.3|27
1736980500000|2025-01-15 22:35:00|12240.6|12228.7|12240.4|12228.5|12245.3|12233.4|12240.1|12228.2|156
1736980800000|2025-01-15 22:40:00|12240.5|12228.6|12240.9|12229|12242.6|12230.7|12240.2|12228.3|156
1736981100000|2025-01-15 22:45:00|12240.8|12228.9|12243.6|12231.7|12245.1|12233.2|12240.4|12228.5|115
1736981400000|2025-01-15 22:50:00|12243.5|12231.6|12247.1|12236.5|12247.6|12239.1|12239.8|12227.9|128
1736981700000|2025-01-15 22:55:00|12247.2|12236.6|12240.1|12228.2|12248.3|12236.6|12240|12228.1|87
1736982000000|2025-01-15 23:00:00|12241.6|12229.7|12244|12238.5|12247.5|12238.5|12240.4|12229.7|135
1736982300000|2025-01-15 23:05:00|12243.6|12238.9|12239.3|12236.5|12243.6|12238.9|12238.2|12234.7|73
1736982600000|2025-01-15 23:10:00|12238.5|12235.7|12235.8|12233.6|12238.5|12235.7|12235|12232.7|86
1736982900000|2025-01-15 23:15:00|12235.7|12234.2|12238.3|12236.8|12238.5|12237|12235.6|12233.8|72
1736983200000|2025-01-15 23:20:00|12238.4|12236.9|12239.4|12237.9|12239.9|12238.4|12237.3|12235.8|86
1736983500000|2025-01-15 23:25:00|12239.8|12238.3|12240.5|12239|12240.7|12239.2|12239.5|12238|47
1736983800000|2025-01-15 23:30:00|12240.4|12238.9|12240|12238.5|12241.2|12239.7|12239.5|12238|56
1736984100000|2025-01-15 23:35:00|12240.1|12238.6|12240.2|12238.7|12240.4|12238.9|12239.1|12237.6|31
1736984400000|2025-01-15 23:40:00|12240.3|12238.8|12242|12240.5|12242|12240.5|12240.2|12238.7|50
1736984700000|2025-01-15 23:45:00|12241.7|12240.2|12243.1|12241.6|12243.2|12241.7|12241.6|12240.1|48
1736985000000|2025-01-15 23:50:00|12243.2|12241.7|12243.3|12241.8|12244|12242.5|12243|12241.5|62
1736985300000|2025-01-15 23:55:00|12243.2|12241.7|12243.3|12241.8|12244.2|12242.7|12242.9|12241.4|79
1736985600000|2025-01-16 00:00:00|12243.5|12242|12241.2|12239.7|12244.4|12242.9|12240.3|12238.8|126
1736985900000|2025-01-16 00:05:00|12241.4|12239.9|12242|12240.5|12243.1|12241.6|12240.8|12239.3|81
1736986200000|2025-01-16 00:10:00|12241.9|12240.4|12240|12238.5|12242.1|12240.6|12239.7|12238.2|77
1736986500000|2025-01-16 00:15:00|12240.2|12238.7|12238.9|12237.4|12241.1|12239.6|12238.2|12236.7|66
1736986800000|2025-01-16 00:20:00|12239|12237.5|12238.7|12237.2|12239.7|12238.2|12237|12235.5|76
1736987100000|2025-01-16 00:25:00|12238.8|12237.3|12239.1|12237.6|12239.2|12237.7|12237.1|12235.6|69
1736987400000|2025-01-16 00:30:00|12239.4|12237.9|12245.1|12243.6|12246.3|12244.8|12239.4|12237.9|294
1736987700000|2025-01-16 00:35:00|12245.3|12243.8|12245.1|12243.6|12248.7|12247.2|12245|12242.7|164
1736988000000|2025-01-16 00:40:00|12245.2|12243.7|12245.2|12243.7|12246|12244.5|12243.8|12242.3|125
1736988300000|2025-01-16 00:45:00|12245.5|12244|12234.9|12233.4|12246.2|12244.7|12233|12231.1|244
1736988600000|2025-01-16 00:50:00|12234.2|12232.7|12239.9|12238.4|12241.3|12239.8|12234.2|12232.7|338
1736988900000|2025-01-16 00:55:00|12240.5|12239|12246.4|12244.9|12247.1|12245.6|12240.1|12238.6|254
1736989200000|2025-01-16 01:00:00|12246.5|12245|12246.3|12244.8|12246.9|12245.5|12244.7|12243.2|250
1736989500000|2025-01-16 01:05:00|12246.2|12244.7|12243.7|12242.2|12246.2|12244.7|12242|12240.5|242
1736989800000|2025-01-16 01:10:00|12243.8|12242.3|12238.9|12237.4|12244.5|12243|12238.2|12236.7|194
1736990100000|2025-01-16 01:15:00|12239.3|12237.8|12237.2|12235.7|12239.8|12238.3|12237|12235.5|182
1736990400000|2025-01-16 01:20:00|12237.1|12235.6|12234.1|12232.6|12237.4|12235.9|12231|12229.5|190
1736990700000|2025-01-16 01:25:00|12234.4|12232.9|12233.2|12231.7|12237.2|12235.7|12232.9|12231.4|215
1736991000000|2025-01-16 01:30:00|12233|12231.5|12236.3|12234.8|12237.6|12236.1|12233|12231.5|272
1736991300000|2025-01-16 01:35:00|12236.4|12234.9|12236.1|12234.6|12237.7|12236.2|12234.7|12233.2|193
1736991600000|2025-01-16 01:40:00|12236|12234.5|12238.3|12237.4|12238.3|12237.4|12235.2|12233.7|152
1736991900000|2025-01-16 01:45:00|12238.2|12237.3|12233.5|12232.6|12238.3|12237.4|12233.3|12232.4|205
1736992200000|2025-01-16 01:50:00|12234.2|12233.3|12229.6|12228.1|12236.2|12235.3|12228.8|12227.3|260
1736992500000|2025-01-16 01:55:00|12229.7|12228.2|12229.5|12228.6|12230.2|12229.3|12227.5|12226.6|213
1736992800000|2025-01-16 02:00:00|12229.6|12228.7|12228.8|12227.3|12234.5|12233|12228.3|12226.8|410
1736993100000|2025-01-16 02:05:00|12228.9|12227.4|12228.7|12227.2|12230|12228.5|12226.1|12224.6|228
1736993400000|2025-01-16 02:10:00|12228.9|12227.4|12227.7|12226.2|12229.5|12228|12226.1|12224.6|202
1736993700000|2025-01-16 02:15:00|12227.9|12226.4|12224.9|12223.4|12227.9|12226.4|12224.2|12222.7|178
1736994000000|2025-01-16 02:20:00|12225|12223.5|12223.6|12222.1|12225.1|12223.6|12220.6|12219.1|189
1736994300000|2025-01-16 02:25:00|12224|12222.5|12225.8|12224.3|12227.2|12225.7|12223.1|12221.6|158
1736994600000|2025-01-16 02:30:00|12225.7|12224.2|12227.7|12226.2|12228.7|12227.6|12225.6|12224.1|177
1736994900000|2025-01-16 02:35:00|12227|12225.5|12228.2|12226.7|12228.3|12226.8|12226|12224.5|156
1736995200000|2025-01-16 02:40:00|12228.1|12226.6|12230.7|12229.2|12231.1|12229.6|12227.7|12226.2|136
1736995500000|2025-01-16 02:45:00|12230.5|12229|12228.6|12227.1|12230.6|12229.1|12227.8|12226.3|97
1736995800000|2025-01-16 02:50:00|12228.2|12226.7|12223.9|12222.4|12228.3|12226.8|12223.7|12222.2|125
1736996100000|2025-01-16 02:55:00|12223.8|12222.3|12223.5|12222.6|12224.8|12223.9|12222.8|12221.3|158
1736996400000|2025-01-16 03:00:00|12223.4|12222.5|12224.6|12223.1|12224.7|12223.2|12222.1|12221.1|159
1736996700000|2025-01-16 03:05:00|12224.7|12223.2|12226.6|12225.1|12227.1|12225.6|12223.6|12222.1|119
1736997000000|2025-01-16 03:10:00|12227|12225.5|12225.8|12224.3|12227|12225.5|12224.9|12223.4|131
1736997300000|2025-01-16 03:15:00|12225.6|12224.1|12223.1|12221.6|12225.6|12224.1|12223.1|12221.6|112
1736997600000|2025-01-16 03:20:00|12223|12221.5|12224.9|12223.4|12226.1|12224.6|12222.7|12221.2|110
1736997900000|2025-01-16 03:25:00|12224.8|12223.3|12224.3|12222.8|12225.5|12224|12223.6|12222.1|81
1736998200000|2025-01-16 03:30:00|12224|12222.5|12225.7|12224.2|12226.9|12225.4|12224|12222.5|136
1736998500000|2025-01-16 03:35:00|12226|12224.5|12227.1|12225.6|12227.2|12225.7|12225.5|12224|95
1736998800000|2025-01-16 03:40:00|12226.9|12225.4|12226.7|12225.2|12227|12225.5|12224.9|12223.4|156
1736999100000|2025-01-16 03:45:00|12226.5|12225|12223.7|12222.2|12226.9|12225.4|12222.7|12221.2|83
1736999400000|2025-01-16 03:50:00|12223.9|12222.4|12225.9|12224.4|12226|12224.5|12223.9|12222.4|75
1736999700000|2025-01-16 03:55:00|12226|12224.5|12226.8|12225.3|12226.9|12225.4|12224.9|12223.4|97
1737000000000|2025-01-16 04:00:00|12226.6|12225.1|12231.3|12229.8|12231.9|12230.4|12226.6|12225.1|102
1737000300000|2025-01-16 04:05:00|12231.5|12230|12230.3|12228.8|12231.9|12230.4|12229.7|12228.2|80
1737000600000|2025-01-16 04:10:00|12230.4|12228.9|12229.1|12227.6|12230.7|12229.2|12229|12227.5|82
1737000900000|2025-01-16 04:15:00|12229.1|12227.6|12228|12226.5|12229.1|12227.8|12227|12225.6|83
1737001200000|2025-01-16 04:20:00|12227.7|12226.2|12226.7|12225.2|12228.1|12226.6|12226.5|12225|93
1737001500000|2025-01-16 04:25:00|12226.6|12225.1|12221.8|12220.3|12227|12225.5|12221.7|12220.2|151
1737001800000|2025-01-16 04:30:00|12221.8|12220.3|12222.5|12221|12222.5|12221|12220.2|12218.7|101
1737002100000|2025-01-16 04:35:00|12222.6|12221.1|12218.5|12217|12224.6|12223.1|12218.3|12216.8|108
1737002400000|2025-01-16 04:40:00|12218.6|12217.1|12219.9|12218.4|12220.1|12218.6|12217.6|12216.1|95
1737002700000|2025-01-16 04:45:00|12219.7|12218.2|12218.9|12217.4|12220.2|12218.7|12218.6|12217.1|85
1737003000000|2025-01-16 04:50:00|12219.4|12217.9|12217.6|12216.7|12219.7|12218.2|12217|12215.5|75
1737003300000|2025-01-16 04:55:00|12217.7|12216.8|12218.7|12217.2|12218.9|12217.4|12217.6|12216.2|74
1737003600000|2025-01-16 05:00:00|12218.8|12217.3|12217.9|12216.4|12219.3|12217.8|12217|12215.5|76
1737003900000|2025-01-16 05:05:00|12217.8|12216.3|12218|12216.5|12219.5|12218|12217.1|12215.6|102
1737004200000|2025-01-16 05:10:00|12217.7|12216.2|12216.6|12215.1|12218.1|12216.6|12216.1|12214.6|69
1737004500000|2025-01-16 05:15:00|12216.8|12215.3|12213.2|12212.3|12217.2|12215.7|12212.3|12211.1|104
1737004800000|2025-01-16 05:20:00|12213|12212.1|12214.8|12213.3|12215|12213.5|12212.4|12211.5|93
1737005100000|2025-01-16 05:25:00|12214.7|12213.2|12215.1|12213.6|12215.1|12213.6|12213.6|12212.1|101
1737005400000|2025-01-16 05:30:00|12215.4|12213.9|12213.6|12212.1|12215.6|12214.1|12211.8|12210.3|84
1737005700000|2025-01-16 05:35:00|12213.7|12212.2|12211|12209.5|12213.7|12212.2|12210.1|12208.6|122
1737006000000|2025-01-16 05:40:00|12211.1|12209.6|12211.3|12209.8|12212.4|12210.9|12210.7|12209.2|123
1737006300000|2025-01-16 05:45:00|12211.4|12209.9|12210.1|12208.6|12211.4|12209.9|12208.8|12207.3|126
1737006600000|2025-01-16 05:50:00|12210.2|12208.7|12208.2|12206.7|12211.9|12210.6|12207.9|12206.4|119
1737006900000|2025-01-16 05:55:00|12207.9|12206.4|12209.5|12208.6|12210.9|12209.4|12207.2|12206.3|125
1737007200000|2025-01-16 06:00:00|12209.6|12208.7|12212.5|12211|12212.7|12211.4|12209.6|12208.7|145
1737007500000|2025-01-16 06:05:00|12212.6|12211.1|12211|12209.5|12212.7|12211.2|12210.8|12209.3|102
1737007800000|2025-01-16 06:10:00|12211.8|12210.3|12212.8|12211.3|12213.8|12212.3|12211|12209.5|156
1737008100000|2025-01-16 06:15:00|12212.9|12211.4|12215|12213.5|12215|12213.5|12212.9|12211.4|110
1737008400000|2025-01-16 06:20:00|12215.9|12214.4|12219.1|12217.6|12219.5|12218|12213.7|12212.2|182
1737008700000|2025-01-16 06:25:00|12218.2|12216.7|12219.3|12217.8|12221.3|12220.3|12217.1|12215.6|132
1737009000000|2025-01-16 06:30:00|12219.1|12217.6|12218|12216.5|12219.9|12218.4|12217.9|12216.4|140
1737009300000|2025-01-16 06:35:00|12218.1|12216.6|12217|12215.5|12218.3|12216.8|12214.9|12213.4|116
1737009600000|2025-01-16 06:40:00|12216.9|12215.4|12216.1|12214.6|12218|12216.5|12214.8|12213.3|99
1737009900000|2025-01-16 06:45:00|12216|12214.5|12220.5|12219|12220.8|12219.3|12215.1|12213.6|104
1737010200000|2025-01-16 06:50:00|12220.7|12219.2|12221.2|12219.7|12221.6|12220.6|12219.2|12217.7|97
1737010500000|2025-01-16 06:55:00|12221.1|12219.6|12225.7|12214.7|12225.7|12219.9|12218.6|12214.7|176
1737010800000|2025-01-16 07:00:00|12227.7|12216.7|12210.1|12208.6|12228.4|12217.4|12201.1|12198.7|563
1737011100000|2025-01-16 07:05:00|12210|12208.5|12205|12203.5|12212.4|12210.9|12203.4|12201.9|483
1737011400000|2025-01-16 07:10:00|12205.3|12203.8|12216|12214.5|12216.4|12215.5|12201.8|12200.7|447
1737011700000|2025-01-16 07:15:00|12215.9|12214.4|12214.1|12212.6|12216.6|12215.1|12210|12208.5|350
1737012000000|2025-01-16 07:20:00|12214.9|12213.4|12218|12216.5|12218.6|12217.1|12211|12209.5|261
1737012300000|2025-01-16 07:25:00|12218.1|12216.6|12213.6|12212.1|12218.1|12216.6|12212.4|12210.9|245
1737012600000|2025-01-16 07:30:00|12213.7|12212.2|12218|12216.5|12218.7|12217.7|12213.5|12212|243
1737012900000|2025-01-16 07:35:00|12217.9|12216.4|12221.9|12220.4|12227.2|12225.9|12216.9|12216|247
1737013200000|2025-01-16 07:40:00|12221.8|12220.3|12222|12220.5|12223.1|12221.9|12218.8|12217.6|219
1737013500000|2025-01-16 07:45:00|12222.1|12220.6|12217.6|12216.7|12222.9|12221.6|12217.5|12216.2|236
1737013800000|2025-01-16 07:50:00|12217.7|12216.8|12217.3|12216.4|12220.1|12219|12216.6|12215.3|193
1737014100000|2025-01-16 07:55:00|12217.1|12216.2|12219.4|12218.5|12221.4|12220.5|12216.4|12215.5|286
1737014400000|2025-01-16 08:00:00|12219.6|12218.7|12223|12221.5|12223.9|12222.4|12216.7|12215.8|394
1737014700000|2025-01-16 08:05:00|12223.3|12221.8|12217.4|12216.5|12223.3|12221.8|12215.4|12213.9|297
1737015000000|2025-01-16 08:10:00|12218.8|12217.9|12206|12204.5|12218.8|12217.9|12204.6|12203.5|290
1737015300000|2025-01-16 08:15:00|12205.7|12204.2|12203.1|12202.2|12208|12207.1|12199|12197.7|428
1737015600000|2025-01-16 08:20:00|12203.2|12202.3|12209.7|12208.8|12210.2|12209.3|12201.8|12200.9|293
1737015900000|2025-01-16 08:25:00|12209.9|12209|12203.8|12202.9|12210.2|12209.3|12200.8|12199.9|325
1737016200000|2025-01-16 08:30:00|12203.9|12203|12199.2|12198.3|12203.9|12203|12196.7|12195.2|330
1737016500000|2025-01-16 08:35:00|12199.3|12198.4|12207.8|12206.9|12209.7|12208.6|12199.3|12197.8|272
1737016800000|2025-01-16 08:40:00|12207.9|12207|12203.2|12202.3|12208.7|12207.8|12203.2|12202.3|247
1737017100000|2025-01-16 08:45:00|12203|12202.1|12206.4|12205.5|12207.6|12206.7|12202.7|12201.8|247
1737017400000|2025-01-16 08:50:00|12206.5|12205.6|12206.6|12205.7|12207.1|12206.2|12203.5|12202.6|243
1737017700000|2025-01-16 08:55:00|12206.3|12205.4|12205.8|12204.9|12207.9|12206.4|12204.1|12203.2|256
1737018000000|2025-01-16 09:00:00|12205.7|12204.8|12200.3|12199.4|12206.9|12206|12199.4|12198.5|281
1737018300000|2025-01-16 09:05:00|12200.5|12199.6|12207.9|12207|12207.9|12207|12198.6|12197.7|198
1737018600000|2025-01-16 09:10:00|12208.6|12207.7|12206.3|12205.4|12212.9|12212|12205.9|12204.6|255
1737018900000|2025-01-16 09:15:00|12206.1|12205.2|12206.8|12205.9|12210.4|12209.1|12206|12204.7|215
1737019200000|2025-01-16 09:20:00|12206.7|12205.8|12208.8|12207.9|12209|12208.1|12205.2|12204.3|158
1737019500000|2025-01-16 09:25:00|12208.7|12207.8|12202|12201.1|12208.7|12207.8|12202|12201.1|182
1737019800000|2025-01-16 09:30:00|12201.7|12200.8|12204.4|12202.9|12205.1|12203.8|12199|12198.1|231
1737020100000|2025-01-16 09:35:00|12204.3|12202.8|12200.8|12199.9|12204.3|12202.8|12197.4|12196.5|240
1737020400000|2025-01-16 09:40:00|12200.5|12199.6|12193.1|12191.6|12200.8|12199.9|12190.1|12189.2|313
1737020700000|2025-01-16 09:45:00|12193.6|12192.1|12197.2|12195.7|12200.5|12199.2|12193.6|12192.1|316
1737021000000|2025-01-16 09:50:00|12198|12196.5|12200|12199.1|12201.7|12200.8|12197.3|12195.8|218
1737021300000|2025-01-16 09:55:00|12199.9|12199|12197.9|12197|12200.9|12199.8|12196.2|12195.3|290
1737021600000|2025-01-16 10:00:00|12197.8|12196.9|12197.8|12196.9|12200.1|12198.8|12195.5|12194.6|200
1737021900000|2025-01-16 10:05:00|12197.7|12196.8|12199.4|12198.5|12200|12199.1|12192.9|12192|205
1737022200000|2025-01-16 10:10:00|12199.3|12198.4|12206.5|12205|12206.9|12205.4|12198.2|12197.3|241
1737022500000|2025-01-16 10:15:00|12206.7|12205.2|12200.6|12199.7|12206.7|12205.4|12198.3|12197.4|234
1737022800000|2025-01-16 10:20:00|12200.5|12199.6|12207.2|12205.7|12207.9|12206.4|12200.2|12199.1|199
1737023100000|2025-01-16 10:25:00|12207.3|12205.8|12206.7|12205.2|12210|12209.1|12204.8|12203.9|229
1737023400000|2025-01-16 10:30:00|12206.6|12205.1|12206|12205.1|12207|12206.1|12204.1|12203.2|179
1737023700000|2025-01-16 10:35:00|12206.1|12205.2|12207.6|12206.7|12209.9|12209|12205.4|12204.5|200
1737024000000|2025-01-16 10:40:00|12207.5|12206.6|12203.7|12202.8|12207.6|12206.7|12202.8|12201.9|186
1737024300000|2025-01-16 10:45:00|12204|12203.1|12205.8|12204.9|12207.3|12206.4|12203.5|12202.6|175
1737024600000|2025-01-16 10:50:00|12206.1|12205.2|12205.3|12203.8|12207.6|12206.7|12204.1|12203.2|160
1737024900000|2025-01-16 10:55:00|12205|12203.5|12202.9|12202|12205.1|12204.1|12201|12199.7|204
1737025200000|2025-01-16 11:00:00|12203|12202.1|12204.3|12202.8|12205.3|12204|12201.9|12201|207
1737025500000|2025-01-16 11:05:00|12204.2|12202.7|12204.3|12203.4|12205.4|12204.3|12202.5|12201.6|158
1737025800000|2025-01-16 11:10:00|12204.4|12203.5|12209|12207.5|12209.7|12208.8|12201.8|12200.9|193
1737026100000|2025-01-16 11:15:00|12209.3|12207.8|12204.7|12203.8|12210.9|12210|12204.7|12203.8|206
1737026400000|2025-01-16 11:20:00|12204.5|12203.6|12204.3|12203.4|12205.6|12204.7|12202.4|12201.5|182
1737026700000|2025-01-16 11:25:00|12204.2|12203.3|12206.4|12205.5|12207.2|12206.1|12202.9|12202|158
1737027000000|2025-01-16 11:30:00|12206.5|12205.6|12207.8|12206.9|12210.4|12209.1|12206.4|12205.5|218
1737027300000|2025-01-16 11:35:00|12207.9|12207|12205.9|12205|12208.4|12207.5|12204.7|12203.8|192
1737027600000|2025-01-16 11:40:00|12206|12205.1|12207.5|12206.6|12207.6|12206.7|12205.8|12204.9|174
1737027900000|2025-01-16 11:45:00|12207.6|12206.7|12211.7|12210.2|12213.5|12212.2|12207.6|12206.7|159
1737028200000|2025-01-16 11:50:00|12211.8|12210.3|12211.3|12210.4|12212.4|12210.9|12209.7|12208.6|159
1737028500000|2025-01-16 11:55:00|12211.4|12210.5|12210.3|12209.4|12213.4|12211.9|12208.3|12207.4|276
1737028800000|2025-01-16 12:00:00|12210.1|12209.2|12210|12209.1|12210.1|12209.2|12206.6|12205.7|150
1737029100000|2025-01-16 12:05:00|12211.9|12211|12205.7|12204.8|12212|12211.1|12204.8|12203.3|301
1737029400000|2025-01-16 12:10:00|12206.5|12205.6|12207.9|12207|12210.5|12209.6|12206.2|12205.3|192
1737029700000|2025-01-16 12:15:00|12207.8|12206.9|12211.2|12210.3|12212.1|12211.2|12206.9|12206|228
1737030000000|2025-01-16 12:20:00|12211.1|12210.2|12201|12200.1|12211.6|12210.7|12199.9|12199|250
1737030300000|2025-01-16 12:25:00|12200.8|12199.9|12204.1|12203.2|12204.1|12203.2|12200.3|12199.4|251
1737030600000|2025-01-16 12:30:00|12204|12203.1|12200|12199.1|12204.9|12203.4|12199.1|12198.2|298
1737030900000|2025-01-16 12:35:00|12200.1|12199.2|12199.7|12198.8|12203.4|12202.5|12198.1|12197.2|258
1737031200000|2025-01-16 12:40:00|12199.6|12198.7|12192.8|12191.9|12201.6|12200.7|12191.8|12190.4|328
1737031500000|2025-01-16 12:45:00|12192.9|12192|12197.2|12196.3|12199.6|12198.1|12192.8|12191.9|294
1737031800000|2025-01-16 12:50:00|12197.1|12196.2|12194|12193.1|12198.9|12197.4|12193.8|12192.9|228
1737032100000|2025-01-16 12:55:00|12194.1|12193.2|12197.7|12196.8|12198.7|12197.8|12193.8|12192.9|289
1737032400000|2025-01-16 13:00:00|12197.9|12197|12195.8|12194.9|12200.5|12199.6|12193.9|12193|302
1737032700000|2025-01-16 13:05:00|12195.7|12194.8|12191|12190.1|12195.7|12194.8|12189.5|12188.6|224
1737033000000|2025-01-16 13:10:00|12191.5|12190.6|12197.2|12195.7|12198.4|12197|12187.1|12185.6|330
1737033300000|2025-01-16 13:15:00|12197.1|12195.6|12188.6|12187.7|12198|12197.1|12184.4|12183.5|433
1737033600000|2025-01-16 13:20:00|12188.4|12187.5|12191.7|12190.8|12191.7|12190.8|12184.8|12183.9|343
1737033900000|2025-01-16 13:25:00|12191.5|12190.6|12188.5|12177.5|12191.5|12190.6|12180|12177.5|449
1737034200000|2025-01-16 13:30:00|12190.8|12179.8|12194.9|12193.4|12202.3|12200|12175.8|12174.1|1411
1737034500000|2025-01-16 13:35:00|12195|12193.5|12186.1|12185.2|12196.1|12194.8|12185.8|12184.9|778
1737034800000|2025-01-16 13:40:00|12186.2|12185.3|12192.5|12191.6|12196.7|12195.5|12183.8|12182.9|617
1737035100000|2025-01-16 13:45:00|12192.6|12191.7|12188.9|12188|12195.3|12194.4|12187.5|12186.6|518
1737035400000|2025-01-16 13:50:00|12188.8|12187.9|12196.3|12195.4|12197.9|12197|12188.7|12187.2|626
1737035700000|2025-01-16 13:55:00|12196.4|12195.5|12197.6|12196.7|12197.9|12197|12190.3|12189.4|427
1737036000000|2025-01-16 14:00:00|12197.7|12196.8|12192.2|12191.3|12199.2|12198.3|12191.8|12190.9|487
1737036300000|2025-01-16 14:05:00|12192.3|12191.4|12185.1|12184.2|12193.1|12192|12184.5|12183.6|496
1737036600000|2025-01-16 14:10:00|12185.7|12184.8|12185.7|12184.8|12188.9|12187.4|12181.4|12180.5|463
1737036900000|2025-01-16 14:15:00|12185.9|12185|12192.1|12190.6|12192.3|12191.1|12184.2|12182.7|419
1737037200000|2025-01-16 14:20:00|12192|12190.5|12188.2|12187.3|12192.3|12191.2|12187.8|12186.9|321
1737037500000|2025-01-16 14:25:00|12187.7|12186.8|12186.5|12185.6|12187.8|12186.9|12183.5|12182.6|431
1737037800000|2025-01-16 14:30:00|12187.8|12186.9|12183.3|12181.8|12187.8|12186.9|12177.3|12176.4|608
1737038100000|2025-01-16 14:35:00|12183.4|12181.9|12184.7|12183.8|12187.7|12186.3|12180.5|12179.6|597
1737038400000|2025-01-16 14:40:00|12184.8|12183.9|12193.9|12192.4|12193.9|12192.4|12184.8|12183.9|681
1737038700000|2025-01-16 14:45:00|12194.6|12193.1|12193.8|12192.9|12197.8|12196.9|12190.5|12189.6|645
1737039000000|2025-01-16 14:50:00|12193.5|12192.6|12201.4|12200.5|12201.5|12200.6|12190.7|12189.8|493
1737039300000|2025-01-16 14:55:00|12201.2|12200.3|12198.2|12197.3|12203.2|12202.3|12198|12197.1|348
1737039600000|2025-01-16 15:00:00|12198.3|12197.4|12190.7|12189.8|12198.4|12197.5|12189.7|12188.8|361
1737039900000|2025-01-16 15:05:00|12190.8|12189.9|12218.6|12217.7|12219.7|12218.8|12190.8|12189.9|1400
1737040200000|2025-01-16 15:10:00|12218.5|12217.6|12205.2|12204.3|12221.8|12220.9|12205|12204.1|931
1737040500000|2025-01-16 15:15:00|12204.6|12203.7|12220.6|12219.7|12222.1|12221.2|12201.9|12201|702
1737040800000|2025-01-16 15:20:00|12220.7|12219.8|12226.9|12226|12228.6|12227.7|12216.9|12216|657
1737041100000|2025-01-16 15:25:00|12227.1|12226.2|12223.8|12222.9|12227.8|12226.9|12218.3|12217.4|651
1737041400000|2025-01-16 15:30:00|12224.1|12223.2|12231.5|12230.6|12233.6|12232.7|12223|12222.1|575
1737041700000|2025-01-16 15:35:00|12231.4|12230.5|12231.3|12230.4|12234|12233.1|12218.3|12217.4|566
1737042000000|2025-01-16 15:40:00|12231.5|12230.6|12237|12236.1|12238.1|12237.2|12229|12228.1|647
1737042300000|2025-01-16 15:45:00|12236.8|12235.9|12236.7|12235.8|12237.9|12236.8|12229.9|12228.4|749
1737042600000|2025-01-16 15:50:00|12236.8|12235.9|12231.9|12231|12239.6|12238.1|12229.2|12228.3|549
1737042900000|2025-01-16 15:55:00|12231.5|12230.6|12234.8|12233.9|12234.8|12233.9|12228.9|12228|576
1737043200000|2025-01-16 16:00:00|12235|12234.1|12242.5|12241.6|12242.8|12241.9|12233|12232.1|683
1737043500000|2025-01-16 16:05:00|12242.2|12241.3|12243.3|12242.4|12246.8|12245.9|12235.3|12234.4|618
1737043800000|2025-01-16 16:10:00|12243.1|12242.2|12224.6|12223.7|12243.8|12242.9|12221.7|12220.8|630
1737044100000|2025-01-16 16:15:00|12224.9|12224|12224|12223.1|12228|12227.1|12217.9|12216.4|887
1737044400000|2025-01-16 16:20:00|12223.9|12223|12226.6|12225.7|12227.2|12226.1|12220|12219.1|505
1737044700000|2025-01-16 16:25:00|12226.5|12225.6|12234.6|12233.7|12238.1|12237.2|12225.7|12224.2|493
1737045000000|2025-01-16 16:30:00|12234.8|12233.9|12245.6|12244.1|12246.8|12245.9|12232.9|12232|445
1737045300000|2025-01-16 16:35:00|12245.7|12244.2|12242.7|12241.8|12248.7|12247.8|12241.2|12240.3|468
1737045600000|2025-01-16 16:40:00|12242.6|12241.7|12245.1|12244.2|12246.8|12245.9|12241.3|12240.3|479
1737045900000|2025-01-16 16:45:00|12245|12244.1|12242.3|12241.4|12247|12246|12240.2|12239.3|400
1737046200000|2025-01-16 16:50:00|12242.9|12242|12241.4|12240.5|12246.5|12245.6|12238.3|12237.4|403
1737046500000|2025-01-16 16:55:00|12241.5|12240.6|12243.1|12242.2|12244.3|12243.4|12238.4|12237.5|413
1737046800000|2025-01-16 17:00:00|12243.2|12242.3|12243.6|12242.7|12246.1|12244.6|12238.5|12237.6|370
1737047100000|2025-01-16 17:05:00|12243.7|12242.8|12243.6|12242.7|12244.7|12243.8|12241.8|12240.9|321
1737047400000|2025-01-16 17:10:00|12243.8|12242.9|12252.7|12251.8|12253.1|12252.2|12242.4|12241.5|306
1737047700000|2025-01-16 17:15:00|12252.6|12251.7|12259.7|12258.8|12260.4|12259.5|12245.8|12244.9|566
1737048000000|2025-01-16 17:20:00|12259.9|12259|12258|12257.1|12260.7|12259.8|12251.7|12250.8|336
1737048300000|2025-01-16 17:25:00|12258.6|12257.7|12255.9|12255|12261.1|12259.9|12255.9|12255|251
1737048600000|2025-01-16 17:30:00|12255.8|12254.9|12253.7|12252.8|12258.1|12257.2|12252.7|12251.8|191
1737048900000|2025-01-16 17:35:00|12253.6|12252.7|12251.8|12250.9|12254.8|12253.9|12250.8|12249.9|204
1737049200000|2025-01-16 17:40:00|12251.9|12251|12246.7|12245.8|12253.8|12252.9|12245.8|12244.9|210
1737049500000|2025-01-16 17:45:00|12246.5|12245.6|12243.5|12242.6|12246.6|12245.7|12241.5|12240.1|312
1737049800000|2025-01-16 17:50:00|12243.2|12242.3|12238.3|12237.4|12244.9|12244|12235.3|12234.4|302
1737050100000|2025-01-16 17:55:00|12238.2|12237.3|12237.2|12236.3|12240.1|12239.2|12236.4|12235.5|239
1737050400000|2025-01-16 18:00:00|12236.9|12236|12234|12232.5|12236.9|12236|12234|12232.5|294
1737050700000|2025-01-16 18:05:00|12234.3|12232.8|12238.9|12238|12238.9|12238|12234.1|12232.6|177
1737051000000|2025-01-16 18:10:00|12239.3|12237.8|12244.7|12243.8|12244.7|12243.8|12239.1|12237.6|197
1737051300000|2025-01-16 18:15:00|12244.6|12243.7|12244.1|12243.2|12247|12246.1|12242|12240.5|246
1737051600000|2025-01-16 18:20:00|12244.2|12243.3|12243.9|12243|12245.7|12244.2|12242.8|12241.9|200
1737051900000|2025-01-16 18:25:00|12244.1|12243.2|12240.6|12239.7|12244.2|12243.3|12239.7|12238.8|220
1737052200000|2025-01-16 18:30:00|12240.7|12239.8|12233.1|12232.2|12240.7|12239.8|12232.8|12231.5|339
1737052500000|2025-01-16 18:35:00|12233.3|12232.4|12231.9|12231|12234.2|12232.8|12230|12228.5|305
1737052800000|2025-01-16 18:40:00|12231.5|12230.6|12229.5|12228.6|12235.5|12234.2|12228.8|12227.9|190
1737053100000|2025-01-16 18:45:00|12230.2|12228.1|12228.2|12227.3|12231|12230.1|12227.9|12226.9|211
1737053400000|2025-01-16 18:50:00|12228.1|12227.2|12234.5|12233.6|12235.1|12234.2|12227.8|12226.9|206
1737053700000|2025-01-16 18:55:00|12234.7|12233.8|12232.9|12232|12235.5|12234.6|12228.1|12227.2|261
1737054000000|2025-01-16 19:00:00|12232.7|12231.8|12235.8|12234.9|12236.3|12235.4|12229.1|12228.2|320
1737054300000|2025-01-16 19:05:00|12236|12235.1|12234.5|12233.6|12237.3|12236.4|12233.4|12232.5|196
1737054600000|2025-01-16 19:10:00|12234.7|12233.8|12237.6|12236.7|12239|12238.1|12234.5|12233.6|152
1737054900000|2025-01-16 19:15:00|12237.5|12236.6|12238.8|12237.9|12241.5|12240.6|12237.4|12236.5|172
1737055200000|2025-01-16 19:20:00|12239|12238.1|12236.6|12235.7|12240.9|12240|12235.5|12234.6|224
1737055500000|2025-01-16 19:25:00|12236.8|12235.9|12235.4|12234.5|12237|12236.1|12233.8|12232.9|281
1737055800000|2025-01-16 19:30:00|12235.5|12234.6|12233.8|12232.9|12235.5|12234.6|12231.6|12230.7|167
1737056100000|2025-01-16 19:35:00|12233.6|12232.7|12239|12238.1|12240|12239.1|12233.6|12232.7|168
1737056400000|2025-01-16 19:40:00|12239.2|12238.3|12236.4|12235.5|12240|12239.1|12235.9|12235|114
1737056700000|2025-01-16 19:45:00|12236.6|12235.7|12236.9|12236|12239.7|12238.8|12236.6|12235.7|112
1737057000000|2025-01-16 19:50:00|12237.1|12236.2|12236.8|12235.9|12237.6|12236.7|12234|12233.1|169
1737057300000|2025-01-16 19:55:00|12236.9|12236|12235.8|12234.9|12240.2|12239.3|12235.1|12234.2|179
1737057600000|2025-01-16 20:00:00|12235.2|12234.3|12230.9|12230|12236.1|12234.9|12230|12229.1|198
1737057900000|2025-01-16 20:05:00|12230.7|12229.8|12231.1|12229.6|12233|12232.1|12230.6|12229.1|154
1737058200000|2025-01-16 20:10:00|12231|12229.5|12229|12228.1|12231.4|12229.9|12228.5|12227.6|117
1737058500000|2025-01-16 20:15:00|12229.1|12228.2|12230.4|12229.5|12230.8|12229.9|12229.1|12228.2|108
1737058800000|2025-01-16 20:20:00|12230.2|12229.3|12230.7|12229.8|12232.2|12231.3|12229.4|12228.5|138
1737059100000|2025-01-16 20:25:00|12230.5|12229.6|12232.9|12232|12233.9|12232.8|12230.2|12228.7|217
1737059400000|2025-01-16 20:30:00|12233|12232.1|12235.3|12233.8|12236.8|12235.9|12232.9|12231.7|174
1737059700000|2025-01-16 20:35:00|12235.2|12233.7|12234|12233.1|12236.5|12235|12233.7|12232.2|218
1737060000000|2025-01-16 20:40:00|12234.2|12233.3|12232.2|12231.3|12234.7|12233.8|12231.2|12230.3|95
1737060300000|2025-01-16 20:45:00|12232|12231.1|12232.1|12231.2|12233.6|12232.7|12230.1|12229.2|131
1737060600000|2025-01-16 20:50:00|12231.9|12231|12231.5|12230|12232.8|12231.9|12231.2|12230|129
1737060900000|2025-01-16 20:55:00|12231.4|12229.9|12231.9|12229.8|12232.8|12231|12230.1|12228.4|356
1737061200000|2025-01-16 21:00:00|12231.7|12229.6|12229.3|12228.4|12232|12229.6|12228.5|12226.5|316
1737061500000|2025-01-16 21:05:00|12229.2|12228.3|12230.3|12228.8|12231.5|12230.6|12229.1|12228.2|81
1737061800000|2025-01-16 21:10:00|12230.1|12228.6|12230.7|12229.2|12231.5|12230|12229.6|12228.1|224
1737062100000|2025-01-16 21:15:00|12230.8|12229.3|12230.5|12229.6|12231.1|12229.8|12229.9|12228.6|106
1737062400000|2025-01-16 21:20:00|12230.6|12229.7|12232.1|12230.6|12232.1|12230.6|12230|12228.5|125
1737062700000|2025-01-16 21:25:00|12232.5|12230.3|12233.2|12231.7|12233.8|12232|12231|12229.4|149
1737063000000|2025-01-16 21:30:00|12233.6|12232.1|12238|12237.1|12238.5|12237.1|12233.6|12232.1|57
1737063300000|2025-01-16 21:35:00|12238.2|12237.3|12239.1|12237.6|12239.1|12237.6|12236.8|12235.3|76
1737063600000|2025-01-16 21:40:00|12239.2|12237.7|12238.6|12236.3|12239.2|12237.7|12237.4|12235.9|126
1737063900000|2025-01-16 21:45:00|12238.4|12236.8|12237.4|12235.9|12238.8|12237|12236.5|12235|110
1737064200000|2025-01-16 21:50:00|12237.5|12236|12239.4|12237.9|12239.5|12238.2|12237.5|12236|135
1737064500000|2025-01-16 21:55:00|12239.8|12237.4|12244.4|12232.5|12244.5|12237.7|12239|12232.5|171
1737064800000|2025-01-16 22:00:00|12246.2|12234.3|12247.9|12236|12247.9|12236|12246.1|12234.2|9
1737065100000|2025-01-16 22:05:00|12247.7|12235.8|12248.4|12236.5|12248.5|12236.6|12244.7|12232.8|23
1737065400000|2025-01-16 22:10:00|12248.3|12236.4|12248|12236.1|12248.5|12236.6|12246.1|12234.2|34
1737065700000|2025-01-16 22:15:00|12247.9|12236|12246.4|12234.5|12247.9|12236|12243.4|12231.5|42
1737066000000|2025-01-16 22:20:00|12246.3|12234.4|12245|12233.1|12246.3|12234.4|12244.4|12232.5|34
1737066300000|2025-01-16 22:25:00|12245.1|12233.2|12245.7|12234.6|12246|12234.6|12245.1|12233.2|6
1737066600000|2025-01-16 22:30:00|12246.1|12234.2|12246.1|12234.2|12247.4|12235.5|12246.1|12234.2|23
1737066900000|2025-01-16 22:35:00|12245.6|12234.8|12244.8|12235.2|12245.6|12235.2|12244.7|12234.7|23
1737067200000|2025-01-16 22:40:00|12244.7|12235.5|12244.8|12235.3|12245.6|12235.5|12244.7|12232.9|60
1737067500000|2025-01-16 22:45:00|12243.9|12235.8|12244|12235.5|12244.7|12236|12243.6|12235.5|46
1737067800000|2025-01-16 22:50:00|12244.2|12235.7|12242.4|12235.4|12244.2|12235.8|12242.4|12235.2|10
1737068100000|2025-01-16 22:55:00|12242.8|12234.7|12241|12232.9|12243.4|12234.7|12239.4|12231.2|128
1737068400000|2025-01-16 23:00:00|12241.9|12232.4|12238.3|12234.4|12243|12235.1|12238.1|12231.2|90
1737068700000|2025-01-16 23:05:00|12237.8|12234.9|12236.1|12233.7|12238.3|12235.1|12235.8|12233.2|44
1737069000000|2025-01-16 23:10:00|12236.9|12233.9|12235.8|12233.6|12237|12234.8|12235.4|12233.5|22
1737069300000|2025-01-16 23:15:00|12236|12233.1|12237.2|12235.7|12237.5|12235.7|12234.9|12232.8|46
1737069600000|2025-01-16 23:20:00|12237|12235.5|12236.3|12234.8|12237.6|12236.1|12236.1|12234.6|60
1737069900000|2025-01-16 23:25:00|12236.4|12234.9|12236.1|12234|12236.5|12235|12235.1|12233|40
1737070200000|2025-01-16 23:30:00|12236.2|12234.4|12236.4|12234.9|12237.1|12235.4|12235.9|12234|28
1737070500000|2025-01-16 23:35:00|12236.6|12235.1|12234.4|12232.9|12236.6|12235.1|12234.2|12232.7|34
1737070800000|2025-01-16 23:40:00|12234.5|12233|12235.3|12233.8|12235.4|12233.9|12234.5|12232.9|29
1737071100000|2025-01-16 23:45:00|12235.4|12233.9|12236.5|12235|12236.5|12235|12235.2|12233.7|18
1737071400000|2025-01-16 23:50:00|12236.4|12234.9|12235.3|12233.8|12236.5|12235|12235.1|12233.6|31
1737071700000|2025-01-16 23:55:00|12235.4|12233.9|12235.3|12233.8|12236.3|12235.2|12235.1|12233.6|36
1737072000000|2025-01-17 00:00:00|12235.1|12233.6|12234.2|12232.7|12235.4|12234.3|12233.5|12232|50
1737072300000|2025-01-17 00:05:00|12234.5|12233|12234.3|12232.8|12235.4|12233.9|12233.6|12232.3|48
1737072600000|2025-01-17 00:10:00|12234.4|12232.9|12234.1|12232.6|12234.4|12232.9|12232.1|12230.6|43
1737072900000|2025-01-17 00:15:00|12234.3|12232.8|12234.2|12232.7|12235.3|12233.8|12233.7|12232.5|36
1737073200000|2025-01-17 00:20:00|12234.3|12232.8|12235.8|12234.9|12236.3|12234.9|12234.3|12232.8|38
1737073500000|2025-01-17 00:25:00|12235.7|12234.8|12235.2|12234.3|12236.5|12235.3|12235.2|12234.3|38
1737073800000|2025-01-17 00:30:00|12235.5|12234.6|12239|12238.1|12239.8|12238.9|12235.3|12234.4|89
1737074100000|2025-01-17 00:35:00|12239.2|12238.3|12238.5|12237.6|12239.6|12238.7|12236.9|12236|68
1737074400000|2025-01-17 00:40:00|12238.6|12237.7|12239.3|12238.4|12240|12239.1|12238.2|12237.3|72
1737074700000|2025-01-17 00:45:00|12239.4|12238.5|12239.1|12238.2|12240.3|12239.4|12238.8|12237.9|65
1737075000000|2025-01-17 00:50:00|12238.7|12237.8|12235.8|12234.9|12239|12238.1|12234|12233.1|115
1737075300000|2025-01-17 00:55:00|12235.7|12234.8|12236.5|12235.6|12237|12236.1|12233.3|12232.4|130
1737075600000|2025-01-17 01:00:00|12236.6|12235.7|12232.8|12231.9|12236.8|12235.9|12232.8|12231.9|129
1737075900000|2025-01-17 01:05:00|12234|12233.1|12234.8|12233.9|12235.2|12234.3|12233.1|12232.2|72
1737076200000|2025-01-17 01:10:00|12235|12234.1|12233.3|12232.4|12235.1|12234.1|12232.9|12232|76
1737076500000|2025-01-17 01:15:00|12232.9|12232|12230.7|12229.8|12233.2|12232.3|12230.1|12229.2|92
1737076800000|2025-01-17 01:20:00|12230.9|12230|12231.3|12230.4|12232.5|12231.6|12230|12229.1|80
1737077100000|2025-01-17 01:25:00|12231.4|12230.5|12233.1|12232.2|12234.2|12233.3|12231.3|12230.4|84
1737077400000|2025-01-17 01:30:00|12232.9|12232|12232.1|12230.6|12234.3|12233|12231.9|12230.4|137
1737077700000|2025-01-17 01:35:00|12232|12230.5|12231.7|12230.8|12234.1|12233.2|12231.2|12229.9|76
1737078000000|2025-01-17 01:40:00|12232|12231.1|12235.8|12234.9|12236|12235.1|12231.7|12230.8|100
1737078300000|2025-01-17 01:45:00|12236|12235.1|12237.8|12236.9|12238.1|12237.2|12235|12234.1|86
1737078600000|2025-01-17 01:50:00|12237.1|12236.2|12237|12236.1|12238|12237.1|12235.6|12234.7|103
1737078900000|2025-01-17 01:55:00|12236.7|12235.8|12233.1|12232.2|12236.8|12235.9|12232.7|12231.8|87
1737079200000|2025-01-17 02:00:00|12234|12233.1|12236|12235.1|12237.9|12236.4|12233.8|12232.9|227
1737079500000|2025-01-17 02:05:00|12236.6|12235.7|12237.6|12236.7|12237.9|12237|12235.7|12234.8|134
1737079800000|2025-01-17 02:10:00|12237.7|12236.8|12236.2|12235.3|12237.9|12237|12232.9|12232|120
1737080100000|2025-01-17 02:15:00|12236.1|12235.2|12237.2|12236.3|12238|12237.1|12235.3|12234.4|92
1737080400000|2025-01-17 02:20:00|12237.3|12236.4|12242|12241.1|12242.3|12241.2|12236.9|12235.9|180
1737080700000|2025-01-17 02:25:00|12241.9|12241|12241|12240.1|12243|12242.1|12240.1|12239.2|150
1737081000000|2025-01-17 02:30:00|12240.8|12239.9|12244.4|12242.9|12245|12244.1|12239.8|12238.9|121
1737081300000|2025-01-17 02:35:00|12244.5|12243|12239.6|12238.7|12244.5|12243.2|12239.4|12238.5|148
1737081600000|2025-01-17 02:40:00|12239.4|12238.5|12239.3|12237.8|12241.1|12239.6|12237.7|12236.6|101
1737081900000|2025-01-17 02:45:00|12239.2|12237.7|12238|12235.9|12240.1|12238.7|12237.4|12235.8|107
1737082200000|2025-01-17 02:50:00|12237.6|12236.1|12236.3|12234.8|12238|12236.2|12235.5|12234|120
1737082500000|2025-01-17 02:55:00|12236.2|12234.7|12234.4|12232.9|12237.9|12236.4|12234|12232.5|169
1737082800000|2025-01-17 03:00:00|12234.3|12232.8|12235.6|12234.7|12235.6|12234.7|12234|12232.5|113
1737083100000|2025-01-17 03:05:00|12235.8|12234.9|12237|12235.5|12237.2|12236.2|12234.8|12233.9|82
1737083400000|2025-01-17 03:10:00|12237.1|12235.6|12235.2|12234.3|12237.1|12235.9|12234.8|12233.9|116
1737083700000|2025-01-17 03:15:00|12235.1|12234.2|12232.8|12231.9|12235.2|12234.3|12232.7|12231.8|70
1737084000000|2025-01-17 03:20:00|12232.7|12231.8|12230.9|12230|12233.8|12232.9|12230|12229.1|65
1737084300000|2025-01-17 03:25:00|12230.8|12229.9|12233.9|12232.4|12234|12232.8|12229.8|12228.9|104
1737084600000|2025-01-17 03:30:00|12234.1|12232.6|12237|12235.5|12237.5|12236|12233.9|12232.4|139
1737084900000|2025-01-17 03:35:00|12237.5|12236|12234.2|12233.3|12238.5|12237.3|12234.2|12233.3|103
1737085200000|2025-01-17 03:40:00|12234.7|12233.8|12235.5|12234.6|12235.9|12235|12234.6|12233.7|71
1737085500000|2025-01-17 03:45:00|12235.7|12234.8|12235.6|12234.7|12236.2|12235.3|12233.6|12232.4|73
1737085800000|2025-01-17 03:50:00|12235.8|12234.9|12233.8|12232.9|12235.8|12234.9|12233.1|12232.2|72
1737086100000|2025-01-17 03:55:00|12233.6|12232.7|12233.7|12232.8|12233.9|12233|12232.7|12231.8|42
1737086400000|2025-01-17 04:00:00|12233.6|12232.7|12232.8|12231.9|12234.8|12233.9|12231.8|12230.9|73
1737086700000|2025-01-17 04:05:00|12232.7|12231.8|12231.7|12230.2|12233|12232|12231.3|12229.8|106
1737087000000|2025-01-17 04:10:00|12231.8|12230.3|12233.3|12231.8|12233.5|12232.2|12231.7|12230.2|117
1737087300000|2025-01-17 04:15:00|12233.2|12231.7|12233.1|12231.6|12234.2|12232.7|12232|12230.6|132
1737087600000|2025-01-17 04:20:00|12232.6|12231.1|12233|12231.5|12233.5|12232|12232.2|12230.8|95
1737087900000|2025-01-17 04:25:00|12233.1|12231.6|12231.6|12230.7|12233.1|12231.6|12231.2|12229.7|152
1737088200000|2025-01-17 04:30:00|12231.7|12230.8|12229.1|12227.6|12231.8|12230.9|12228.8|12227.3|66
1737088500000|2025-01-17 04:35:00|12228.8|12227.3|12227.9|12226.4|12228.9|12227.4|12226.3|12224.8|89
1737088800000|2025-01-17 04:40:00|12227.8|12226.3|12221.8|12220.9|12227.8|12226.3|12221.7|12220.8|86
1737089100000|2025-01-17 04:45:00|12221.6|12220.7|12220.2|12218.7|12222.1|12221.2|12219.4|12218.4|92
1737089400000|2025-01-17 04:50:00|12220.1|12218.6|12221.6|12220.7|12222.2|12221.2|12220.1|12218.6|60
1737089700000|2025-01-17 04:55:00|12221.8|12220.9|12220.8|12219.9|12224.4|12223.5|12219.7|12217.5|102
1737090000000|2025-01-17 05:00:00|12221.1|12220.2|12221.9|12220.4|12223.2|12222.1|12221.1|12219.6|109
1737090300000|2025-01-17 05:05:00|12222|12220.5|12222.1|12220.6|12224.2|12222.7|12221.6|12220.1|167
1737090600000|2025-01-17 05:10:00|12222.2|12220.7|12220.7|12219.8|12223|12221.5|12220.7|12219.8|75
1737090900000|2025-01-17 05:15:00|12220.4|12219.5|12220.5|12219.6|12221.7|12220.8|12219.7|12218.5|69
1737091200000|2025-01-17 05:20:00|12220.4|12219.5|12218.7|12217.2|12220.6|12219.7|12217.2|12216.3|82
1737091500000|2025-01-17 05:25:00|12218.8|12217.3|12221.2|12219.7|12221.6|12220.7|12218.8|12217.3|96
1737091800000|2025-01-17 05:30:00|12221.3|12219.8|12219.1|12217.6|12222.3|12220.8|12218.8|12217.6|111
1737092100000|2025-01-17 05:35:00|12219.8|12218.3|12216.9|12216|12219.9|12218.4|12216.7|12215.6|88
1737092400000|2025-01-17 05:40:00|12216.8|12215.9|12215.3|12214.4|12216.9|12216|12214.4|12213.5|80
1737092700000|2025-01-17 05:45:00|12215.4|12214.5|12215|12213.5|12215.6|12214.7|12213.2|12211.7|102
1737093000000|2025-01-17 05:50:00|12214.9|12213.4|12214.8|12213.3|12216.2|12214.8|12214.3|12212.8|149
1737093300000|2025-01-17 05:55:00|12214.7|12213.2|12217.8|12216.9|12218|12217.1|12214.7|12213.2|113
1737093600000|2025-01-17 06:00:00|12217.6|12216.7|12211.1|12210.2|12217.8|12216.9|12211|12210.1|98
1737093900000|2025-01-17 06:05:00|12211.5|12210.6|12213.3|12212.4|12215|12213.9|12210.8|12209.9|110
1737094200000|2025-01-17 06:10:00|12213.5|12212.6|12210.9|12210|12213.6|12212.7|12210.7|12209.8|72
1737094500000|2025-01-17 06:15:00|12210.5|12209.6|12208.9|12208|12212.6|12211.3|12208.6|12207.7|82
1737094800000|2025-01-17 06:20:00|12208.8|12207.9|12207.4|12206.5|12210|12208.7|12206.5|12205.6|89
1737095100000|2025-01-17 06:25:00|12207.6|12206.7|12208.7|12207.2|12209.6|12208.7|12207.6|12206.5|77
1737095400000|2025-01-17 06:30:00|12208.9|12207.4|12209.3|12208.4|12210|12208.8|12208.4|12207.4|81
1737095700000|2025-01-17 06:35:00|12209.2|12208.3|12210.2|12208.7|12210.2|12209.1|12206.8|12205.9|81
1737096000000|2025-01-17 06:40:00|12210|12208.5|12211.6|12210.7|12213.7|12212.8|12209.9|12208.4|120
1737096300000|2025-01-17 06:45:00|12211.8|12210.9|12212.8|12211.3|12212.8|12211.3|12209|12207.5|137
1737096600000|2025-01-17 06:50:00|12212.9|12211.4|12215.1|12213.6|12215.3|12214.4|12212.1|12210.6|114
1737096900000|2025-01-17 06:55:00|12215.2|12213.7|12221.5|12212|12221.5|12217|12215.1|12212|203
1737097200000|2025-01-17 07:00:00|12220.9|12211.9|12190.7|12189.8|12220.9|12211.9|12182.2|12181.3|899
1737097500000|2025-01-17 07:05:00|12190.6|12189.7|12188|12187.1|12197.3|12195.8|12186.6|12185.7|492
1737097800000|2025-01-17 07:10:00|12187.9|12187|12183|12181.5|12188.8|12187.9|12176.6|12175.7|475
1737098100000|2025-01-17 07:15:00|12182.9|12181.4|12180.3|12179.4|12185.9|12185|12179|12178.1|415
1737098400000|2025-01-17 07:20:00|12180|12179.1|12179.5|12178.6|12180|12179.1|12170.1|12169.2|418
1737098700000|2025-01-17 07:25:00|12179.6|12178.7|12169.4|12168.5|12181|12180.1|12165.9|12164.4|362
1737099000000|2025-01-17 07:30:00|12169.3|12168.4|12169.7|12168.8|12174.6|12173.7|12166.7|12165.8|387
1737099300000|2025-01-17 07:35:00|12169.8|12168.9|12166.8|12165.9|12174.5|12173.6|12165.9|12165|312
1737099600000|2025-01-17 07:40:00|12168.2|12167.3|12166.7|12165.8|12168.5|12167.6|12161.4|12160.5|513
1737099900000|2025-01-17 07:45:00|12167.5|12166.6|12177.3|12176.4|12178|12177|12167.3|12166.4|267
1737100200000|2025-01-17 07:50:00|12177.7|12176.8|12175.8|12174.9|12177.9|12176.8|12173.5|12172.6|192
1737100500000|2025-01-17 07:55:00|12175.7|12174.8|12174.8|12173.9|12175.7|12174.8|12170.2|12169.3|351
1737100800000|2025-01-17 08:00:00|12175.5|12174.6|12183.6|12182.7|12185.2|12184.1|12175.5|12174.6|481
1737101100000|2025-01-17 08:05:00|12183.5|12182.6|12180.8|12179.9|12186.5|12185.6|12179.8|12178.9|347
1737101400000|2025-01-17 08:10:00|12180.7|12179.8|12188.3|12187.4|12189.9|12189|12180.4|12179.5|340
1737101700000|2025-01-17 08:15:00|12188.2|12187.3|12182.8|12181.9|12188.2|12187.3|12180.3|12179.4|266
1737102000000|2025-01-17 08:20:00|12182.5|12181.6|12185.8|12184.9|12186.9|12186|12181.9|12181|187
1737102300000|2025-01-17 08:25:00|12185.9|12185|12189.4|12187.9|12193.1|12191.8|12185.9|12185|265
1737102600000|2025-01-17 08:30:00|12189.8|12188.3|12192.5|12191.6|12197.8|12196.9|12189.6|12188.3|255
1737102900000|2025-01-17 08:35:00|12191.9|12191|12189.1|12188.2|12192.3|12191.4|12186.7|12185.4|240
1737103200000|2025-01-17 08:40:00|12189|12188.1|12191|12189.5|12196.3|12195.1|12187.9|12187|262
1737103500000|2025-01-17 08:45:00|12190.9|12189.4|12189.6|12188.7|12196.7|12195.8|12189.4|12188.5|193
1737103800000|2025-01-17 08:50:00|12189.5|12188.6|12188.3|12187.4|12190.2|12189.3|12186.8|12185.9|188
1737104100000|2025-01-17 08:55:00|12188.4|12187.5|12190.6|12189.7|12191.7|12190.8|12187.4|12186.5|237
1737104400000|2025-01-17 09:00:00|12190.5|12189.6|12194.1|12192.6|12197.4|12196.5|12188.5|12187.6|340
1737104700000|2025-01-17 09:05:00|12193.9|12192.4|12198.7|12197.8|12200.4|12199.5|12193.5|12191.9|324
1737105000000|2025-01-17 09:10:00|12198.8|12197.9|12190.3|12188.8|12200.2|12199.3|12189.9|12188.4|253
1737105300000|2025-01-17 09:15:00|12190|12188.5|12190.1|12188.6|12192.7|12191.8|12187.4|12186.5|322
1737105600000|2025-01-17 09:20:00|12189.2|12187.7|12186|12185.1|12189.2|12187.8|12184.8|12183.3|281
1737105900000|2025-01-17 09:25:00|12186.1|12185.2|12193|12191.5|12194|12192.5|12184.5|12183.6|231
1737106200000|2025-01-17 09:30:00|12193.1|12191.6|12201|12199.5|12201.1|12199.8|12192.4|12190.9|270
1737106500000|2025-01-17 09:35:00|12200.9|12199.4|12196.7|12195.8|12201.1|12200.1|12194.9|12193.9|223
1737106800000|2025-01-17 09:40:00|12197.1|12195.6|12193.7|12192.8|12199.1|12197.6|12193.6|12192.2|266
1737107100000|2025-01-17 09:45:00|12193.6|12192.7|12192.6|12191.7|12196.5|12195.6|12192|12191.1|229
1737107400000|2025-01-17 09:50:00|12192.7|12191.8|12193.8|12192.9|12194.9|12194|12190.5|12189.6|217
1737107700000|2025-01-17 09:55:00|12193.6|12192.7|12196.5|12195.6|12198.7|12197.8|12193.1|12192.2|250
1737108000000|2025-01-17 10:00:00|12196.9|12196|12202.5|12201.6|12204|12202.7|12196.9|12195.8|270
1737108300000|2025-01-17 10:05:00|12202.6|12201.7|12204|12203.1|12205.7|12204.8|12200.5|12199.6|207
1737108600000|2025-01-17 10:10:00|12203.9|12203|12202.7|12201.8|12207.1|12206|12201|12200.1|212
1737108900000|2025-01-17 10:15:00|12202.6|12201.7|12203.2|12202.3|12205.3|12204.4|12201.4|12200.5|154
1737109200000|2025-01-17 10:20:00|12203.7|12202.8|12205.1|12204.2|12205.1|12204.2|12200.8|12199.5|155
1737109500000|2025-01-17 10:25:00|12205|12204.1|12206|12205.1|12207.4|12206.4|12204.4|12203.5|135
1737109800000|2025-01-17 10:30:00|12205.8|12204.9|12205.9|12204.4|12207|12206.1|12204.5|12203.6|159
1737110100000|2025-01-17 10:35:00|12205|12204.1|12204.9|12204|12205.1|12204.2|12202.8|12201.9|84
1737110400000|2025-01-17 10:40:00|12205|12204.1|12205.5|12204.6|12206.1|12205.2|12204|12202.9|117
1737110700000|2025-01-17 10:45:00|12205.6|12204.7|12206.1|12205.2|12207.1|12206.2|12202.3|12201.4|174
1737111000000|2025-01-17 10:50:00|12206.2|12205.3|12205.7|12204.8|12206.9|12206|12202.1|12201.2|220
1737111300000|2025-01-17 10:55:00|12205.6|12204.7|12200.3|12198.8|12207.8|12206.9|12200.2|12198.7|180
1737111600000|2025-01-17 11:00:00|12200.2|12198.7|12197|12196.1|12200.6|12199.7|12195|12194.1|322
1737111900000|2025-01-17 11:05:00|12196.9|12196|12199.8|12198.9|12201.2|12200.3|12196.9|12196|183
1737112200000|2025-01-17 11:10:00|12200.1|12199.2|12208.8|12207.9|12208.8|12207.9|12199.9|12199|184
1737112500000|2025-01-17 11:15:00|12208.7|12207.8|12212.6|12211.1|12215.3|12213.8|12206.1|12205.2|336
1737112800000|2025-01-17 11:20:00|12212.5|12211|12214|12213.1|12214.3|12213.2|12210|12209.1|220
1737113100000|2025-01-17 11:25:00|12213.4|12212.5|12216.9|12216|12216.9|12216|12212.7|12211.8|192
1737113400000|2025-01-17 11:30:00|12216.7|12215.8|12213|12212.1|12217.2|12216.3|12211.6|12210.7|207
1737113700000|2025-01-17 11:35:00|12213.1|12212.2|12210.8|12209.9|12213.1|12212.2|12209.9|12209|123
1737114000000|2025-01-17 11:40:00|12211|12210.1|12209.8|12208.9|12213.3|12212.1|12209.4|12208.5|112
1737114300000|2025-01-17 11:45:00|12209.7|12208.8|12207.8|12206.9|12210.1|12209.2|12206.4|12205.5|161
1737114600000|2025-01-17 11:50:00|12207.9|12207|12205.2|12204.3|12209.4|12207.9|12203.6|12202.1|200
1737114900000|2025-01-17 11:55:00|12205.1|12204.2|12196.8|12195.9|12205.2|12204.3|12193.4|12192.5|384
1737115200000|2025-01-17 12:00:00|12196.6|12195.7|12189.1|12188.2|12197.7|12196.8|12187.8|12186.8|338
1737115500000|2025-01-17 12:05:00|12188.7|12187.8|12195.5|12194.6|12195.6|12194.7|12188.2|12187.3|250
1737115800000|2025-01-17 12:10:00|12195.7|12194.8|12198.9|12198|12199.2|12198.3|12195.5|12194.6|233
1737116100000|2025-01-17 12:15:00|12198.7|12197.8|12197.1|12196.2|12198.7|12197.8|12193.3|12192.4|175
1737116400000|2025-01-17 12:20:00|12196.9|12196|12192.9|12191.4|12196.9|12196|12191.2|12189.8|228
1737116700000|2025-01-17 12:25:00|12193|12191.5|12190.7|12189.8|12196.2|12194.7|12189.9|12189|302
1737117000000|2025-01-17 12:30:00|12190.3|12189.4|12193.4|12192.5|12194|12193.1|12189.2|12188.3|243
1737117300000|2025-01-17 12:35:00|12193.6|12192.7|12192.1|12191.2|12196.9|12196|12191.8|12190.9|171
1737117600000|2025-01-17 12:40:00|12191.8|12190.9|12183.1|12181.6|12191.8|12190.9|12182.9|12181.4|199
1737117900000|2025-01-17 12:45:00|12182.8|12181.9|12184.4|12182.9|12187.6|12186.7|12181.7|12180.8|336
1737118200000|2025-01-17 12:50:00|12184.3|12182.8|12189|12188.1|12189|12188.1|12181.9|12181|216
1737118500000|2025-01-17 12:55:00|12188.8|12187.9|12187.3|12186.4|12192.9|12191.4|12184.7|12183.8|412
1737118800000|2025-01-17 13:00:00|12187.5|12186.6|12190.4|12189.5|12195.2|12194.3|12187.5|12186.6|370
1737119100000|2025-01-17 13:05:00|12190.5|12189.6|12194.8|12193.3|12194.9|12194|12189.9|12189|277
1737119400000|2025-01-17 13:10:00|12194.9|12193.4|12189.8|12188.9|12195|12193.7|12187.9|12187|326
1737119700000|2025-01-17 13:15:00|12189.7|12188.8|12182.9|12182|12189.7|12188.8|12182.6|12181.7|345
1737120000000|2025-01-17 13:20:00|12183.1|12182.2|12179.2|12178.3|12184.8|12183.9|12178.8|12177.9|389
1737120300000|2025-01-17 13:25:00|12179|12178.1|12181.2|12179.7|12181.6|12180.7|12178.1|12177.2|283
1737120600000|2025-01-17 13:30:00|12181.3|12179.8|12186.6|12185.1|12187.2|12185.8|12178.9|12177.4|494
1737120900000|2025-01-17 13:35:00|12186.5|12185|12187.7|12186.8|12188|12187.1|12181.9|12181|459
1737121200000|2025-01-17 13:40:00|12187.5|12186.6|12187.9|12187|12189.9|12189|12186.3|12185.4|261
1737121500000|2025-01-17 13:45:00|12188.1|12187.2|12185|12184.1|12191.8|12190.9|12184.7|12183.8|284
1737121800000|2025-01-17 13:50:00|12184.9|12184|12176.6|12175.7|12184.9|12184|12176.2|12175.3|310
1737122100000|2025-01-17 13:55:00|12176.5|12175.6|12182.3|12181.4|12182.7|12181.8|12176.5|12175|308
1737122400000|2025-01-17 14:00:00|12182.7|12181.8|12179.5|12178|12186|12184.5|12178.6|12177.6|395
1737122700000|2025-01-17 14:05:00|12179.4|12177.9|12177.6|12176.7|12179.9|12178.4|12176.2|12174.8|316
1737123000000|2025-01-17 14:10:00|12177.5|12176.6|12168.6|12167.7|12177.5|12176.6|12168.3|12167.4|169
1737123300000|2025-01-17 14:15:00|12169|12168.1|12163.6|12162.7|12170|12168.8|12161.7|12160.8|559
1737123600000|2025-01-17 14:20:00|12163.5|12162.6|12163.4|12161.9|12165.2|12164.3|12161.4|12160.5|359
1737123900000|2025-01-17 14:25:00|12163.5|12162|12176.8|12175.9|12177.3|12176.4|12162.6|12161.3|649
1737124200000|2025-01-17 14:30:00|12177|12176.1|12181.1|12180.2|12191.8|12190.9|12172.1|12170.8|1205
1737124500000|2025-01-17 14:35:00|12181.4|12180.5|12174.3|12172.8|12183.2|12182.3|12170|12169.1|849
1737124800000|2025-01-17 14:40:00|12174.4|12172.9|12183.9|12183|12190.1|12189.2|12174.1|12172.6|803
1737125100000|2025-01-17 14:45:00|12184|12183.1|12189.8|12188.9|12195.8|12194.9|12180.3|12179.4|665
1737125400000|2025-01-17 14:50:00|12190|12189.1|12189.5|12188.6|12199.2|12197.7|12188.7|12187.8|828
1737125700000|2025-01-17 14:55:00|12189.6|12188.7|12194.3|12193.4|12196|12195.1|12188.2|12186.9|604
1737126000000|2025-01-17 15:00:00|12194.5|12193.6|12209.2|12208.3|12210.9|12210|12190.9|12190|812
1737126300000|2025-01-17 15:05:00|12209.4|12208.5|12224.3|12223.4|12228.3|12227.4|12209.4|12208.5|1060
1737126600000|2025-01-17 15:10:00|12224.5|12223.6|12221.7|12220.8|12227|12226.1|12216.8|12215.9|656
1737126900000|2025-01-17 15:15:00|12221.9|12221|12216.5|12215.6|12223.6|12222.7|12213.5|12212.6|758
1737127200000|2025-01-17 15:20:00|12216.7|12215.8|12206.9|12206|12217.1|12216.2|12206.8|12205.9|706
1737127500000|2025-01-17 15:25:00|12206.8|12205.9|12207.8|12206.9|12209.6|12208.7|12204.5|12203.5|489
1737127800000|2025-01-17 15:30:00|12207.7|12206.8|12200|12199.1|12210.4|12209.5|12199.6|12198.7|439
1737128100000|2025-01-17 15:35:00|12199.9|12199|12199.1|12197|12202.5|12201.6|12196|12195.1|443
1737128400000|2025-01-17 15:40:00|12199.2|12197.3|12197.3|12196.4|12200.3|12198.9|12191.1|12189.6|698
1737128700000|2025-01-17 15:45:00|12197.2|12196.3|12194.2|12193.3|12200.3|12199.4|12190.9|12190|542
1737129000000|2025-01-17 15:50:00|12194|12193.1|12195.9|12195|12197.8|12196.9|12193.2|12192.3|465
1737129300000|2025-01-17 15:55:00|12195.8|12194.9|12198.5|12197.6|12203.6|12202.7|12194.5|12193|594
1737129600000|2025-01-17 16:00:00|12198|12197.1|12191.7|12190.8|12199.2|12198.3|12191.3|12190.4|422
1737129900000|2025-01-17 16:05:00|12190.7|12189.8|12183.8|12182.9|12190.7|12189.8|12183.6|12182.7|552
1737130200000|2025-01-17 16:10:00|12183.9|12183|12191.8|12190.3|12191.9|12190.4|12182.5|12181.6|470
1737130500000|2025-01-17 16:15:00|12191.7|12190.2|12193.9|12192.4|12196.7|12195.8|12187.9|12186.9|427
1737130800000|2025-01-17 16:20:00|12194|12192.5|12189.6|12188.7|12196.1|12194.6|12186.5|12185.6|373
1737131100000|2025-01-17 16:25:00|12189.8|12188.9|12191.8|12190.3|12193|12191.5|12189.5|12188|498
1737131400000|2025-01-17 16:30:00|12191.9|12190.4|12192.8|12191.9|12195.3|12194.4|12188.8|12187.3|341
1737131700000|2025-01-17 16:35:00|12193.1|12192.2|12184.1|12183.2|12193.4|12192.5|12183.9|12183|237
1737132000000|2025-01-17 16:40:00|12184.3|12183.4|12190.3|12189.4|12191.2|12190.3|12184.2|12183.3|225
1737132300000|2025-01-17 16:45:00|12190.7|12189.8|12191.6|12190.7|12192.1|12191.2|12189.4|12188|217
1737132600000|2025-01-17 16:50:00|12192.5|12191.6|12184.9|12183.4|12195|12194.1|12184.9|12183.4|327
1737132900000|2025-01-17 16:55:00|12184.5|12183.6|12178.8|12177.9|12184.6|12183.7|12176.4|12175.5|401
1737133200000|2025-01-17 17:00:00|12178.7|12177.8|12175.5|12174.6|12182.1|12181.2|12173.6|12172.4|245
1737133500000|2025-01-17 17:05:00|12175.4|12174.5|12173.6|12172.7|12175.4|12174.5|12171.3|12170.4|344
1737133800000|2025-01-17 17:10:00|12173.7|12172.8|12178.3|12177.4|12179.4|12178.5|12172.5|12171.2|373
1737134100000|2025-01-17 17:15:00|12178.2|12177.3|12178.7|12177.8|12181.9|12181|12177.4|12176.5|215
1737134400000|2025-01-17 17:20:00|12178.6|12177.7|12175.5|12174.6|12178.6|12177.7|12173.5|12172.6|203
1737134700000|2025-01-17 17:25:00|12175.9|12175|12173.7|12172.8|12176.6|12175.7|12172.8|12171.9|189
1737135000000|2025-01-17 17:30:00|12173.6|12172.7|12175.1|12173.6|12176.5|12175.6|12171.6|12170.7|265
1737135300000|2025-01-17 17:35:00|12175.2|12173.7|12176.5|12175.6|12177|12176.1|12173.5|12172.1|175
1737135600000|2025-01-17 17:40:00|12176.6|12175.7|12173.9|12173|12176.6|12175.7|12172.1|12171.2|204
1737135900000|2025-01-17 17:45:00|12174|12173.1|12173.9|12173|12176.3|12175.4|12171.8|12170.9|195
1737136200000|2025-01-17 17:50:00|12174.3|12173.4|12171.5|12170.6|12174.4|12173.5|12168.9|12167.5|209
1737136500000|2025-01-17 17:55:00|12171.3|12170.4|12173.7|12172.8|12175.7|12174.8|12169.4|12168.5|173
1737136800000|2025-01-17 18:00:00|12173.5|12172.6|12172|12170.5|12173.6|12172.7|12168.6|12167.7|158
1737137100000|2025-01-17 18:05:00|12172.3|12170.8|12169.4|12168.5|12172.3|12170.8|12166.5|12165.6|176
1737137400000|2025-01-17 18:10:00|12169.7|12168.8|12176|12175.1|12176.4|12175.5|12169.7|12168.7|310
1737137700000|2025-01-17 18:15:00|12175.8|12174.9|12180.2|12178.1|12180.4|12178.8|12174.1|12172.6|273
1737138000000|2025-01-17 18:20:00|12180.3|12178.2|12182.9|12181.4|12187.4|12185.9|12179.9|12177.8|243
1737138300000|2025-01-17 18:25:00|12183|12181.5|12178.1|12176.6|12183.3|12181.8|12178|12176.5|130
1737138600000|2025-01-17 18:30:00|12178|12176.5|12174.1|12172.6|12178|12176.5|12174|12172.5|156
1737138900000|2025-01-17 18:35:00|12174.3|12172.8|12175.2|12173.7|12176.4|12174.9|12173|12171.5|93
1737139200000|2025-01-17 18:40:00|12174.2|12173.3|12176.5|12175.6|12176.8|12175.9|12174.1|12172.7|93
1737139500000|2025-01-17 18:45:00|12176.6|12175.7|12175.5|12174.6|12178.1|12177.2|12174.5|12173.6|133
1737139800000|2025-01-17 18:50:00|12174.9|12174|12174.7|12173.8|12176.9|12176|12174.3|12173.4|101
1737140100000|2025-01-17 18:55:00|12174.4|12173.5|12174.8|12173.9|12175.9|12175|12172.8|12171.9|191
1737140400000|2025-01-17 19:00:00|12174.6|12173.7|12178.8|12177.9|12179.6|12178.7|12173.5|12172.6|216
1737140700000|2025-01-17 19:05:00|12178.7|12177.8|12178|12176.5|12178.7|12177.8|12174.9|12174|105
1737141000000|2025-01-17 19:10:00|12178.1|12176.6|12176|12175.1|12179.2|12178.1|12175.5|12174.6|108
1737141300000|2025-01-17 19:15:00|12176.6|12175.7|12172.6|12171.1|12177.1|12176.2|12172.2|12170.7|203
1737141600000|2025-01-17 19:20:00|12172.9|12171.4|12173.9|12173|12175.1|12174.2|12171.7|12170.8|117
1737141900000|2025-01-17 19:25:00|12173.8|12172.9|12172|12171.1|12174.1|12172.9|12169.6|12168.7|144
1737142200000|2025-01-17 19:30:00|12171.8|12170.9|12171.3|12170.4|12172.1|12171.2|12169.7|12168.8|122
1737142500000|2025-01-17 19:35:00|12171.4|12170.5|12166.1|12165.2|12173.2|12171.7|12166.1|12165.2|160
1737142800000|2025-01-17 19:40:00|12166|12165.1|12168|12167.1|12168|12167.1|12165.3|12164.4|180
1737143100000|2025-01-17 19:45:00|12168.2|12167.3|12168.7|12167.8|12170.1|12169.2|12167.3|12166.4|103
1737143400000|2025-01-17 19:50:00|12168.2|12167.3|12168.9|12168|12170.1|12169.2|12167|12166.1|160
1737143700000|2025-01-17 19:55:00|12169|12168.1|12168.6|12167.7|12169.3|12168.4|12165.8|12164.9|182
1737144000000|2025-01-17 20:00:00|12168.7|12167.8|12169.6|12168.7|12171.8|12170.8|12167.1|12166.2|372
1737144300000|2025-01-17 20:05:00|12170.3|12169.4|12170|12169.1|12170.7|12169.8|12167.4|12166.5|135
1737144600000|2025-01-17 20:10:00|12170.2|12169.3|12167.2|12166.3|12170.9|12170|12166.3|12165.4|136
1737144900000|2025-01-17 20:15:00|12166.9|12166|12170.1|12169.2|12170.1|12169.2|12166.1|12164.6|171
1737145200000|2025-01-17 20:20:00|12170.4|12169.5|12171|12170.1|12174.2|12172.7|12169.9|12169|144
1737145500000|2025-01-17 20:25:00|12170.9|12170|12172.1|12171.2|12172.8|12171.9|12170.8|12169.9|100
1737145800000|2025-01-17 20:30:00|12172|12171.1|12175|12174.1|12175.4|12174.3|12172|12171.1|173
1737146100000|2025-01-17 20:35:00|12174.9|12174|12172.8|12171.9|12175.1|12174.2|12171.8|12170.9|117
1737146400000|2025-01-17 20:40:00|12172.1|12171.2|12171.8|12170.9|12172.4|12171.5|12168.8|12167.9|86
1737146700000|2025-01-17 20:45:00|12171.7|12170.8|12169.5|12168.6|12172.1|12171.2|12169.1|12168|146
1737147000000|2025-01-17 20:50:00|12169.7|12168.8|12171.3|12169.8|12171.4|12169.9|12168|12167.1|177
1737147300000|2025-01-17 20:55:00|12171.2|12169.7|12171.2|12169.7|12173|12171.3|12170|12168.3|284
1737147600000|2025-01-17 21:00:00|12171.1|12169.6|12168.8|12167.3|12171.7|12169.7|12168.4|12166.9|239
1737147900000|2025-01-17 21:05:00|12169|12167.5|12168.8|12167.3|12170.2|12168.7|12167.8|12166.3|149
1737148200000|2025-01-17 21:10:00|12168.9|12167.4|12167.9|12166.4|12169|12167.5|12166.4|12164.9|140
1737148500000|2025-01-17 21:15:00|12168|12166.5|12168.1|12166.6|12168.7|12167.2|12167.1|12165.6|69
1737148800000|2025-01-17 21:20:00|12168|12166.5|12168.7|12167.2|12169.5|12168|12167.8|12166.3|78
1737149100000|2025-01-17 21:25:00|12168.8|12167.3|12169.5|12168|12170.4|12168.9|12167.9|12166.4|202
1737149400000|2025-01-17 21:30:00|12169.6|12168.1|12168.1|12166.6|12170|12168.5|12168|12166.5|141
1737149700000|2025-01-17 21:35:00|12168|12166.5|12168.1|12166.6|12168.5|12167|12167.2|12165.7|203
1737150000000|2025-01-17 21:40:00|12168|12166.5|12169.2|12167.7|12169.5|12168|12167.9|12166.4|322
1737150300000|2025-01-17 21:45:00|12169.4|12167.9|12169.7|12168.2|12170.3|12169|12168.4|12166.9|384
1737150600000|2025-01-17 21:50:00|12169.5|12168|12168.3|12166.8|12169.7|12168.2|12168|12166.5|383
1737150900000|2025-01-17 21:55:00|12168.8|12166.4|12173.7|12161.8|12177.6|12167.5|12168.1|12160.8|197
1737320400000|2025-01-19 21:00:00|12180.7|12159.7|12184.9|12163.9|12192.1|12171.1|12180.6|12159.6|28
1737320700000|2025-01-19 21:05:00|12186|12165|12183|12162|12190.3|12169.3|12183|12162|18
1737321000000|2025-01-19 21:10:00|12184.5|12163.5|12182.1|12161.1|12184.5|12163.5|12179.7|12158.7|8
1737321300000|2025-01-19 21:15:00|12182|12161|12182.7|12161.7|12182.7|12161.7|12181.5|12160.5|11
1737321600000|2025-01-19 21:20:00|12182.6|12161.6|12182.3|12161.3|12182.7|12161.7|12181.5|12160.5|16
1737321900000|2025-01-19 21:25:00|12182.4|12161.4|12182.8|12161.8|12182.9|12161.9|12182.3|12161.3|5
1737322200000|2025-01-19 21:30:00|12182.5|12161.5|12186.3|12165.3|12186.3|12165.3|12182.5|12161.5|4
1737322500000|2025-01-19 21:35:00|12186.7|12165.7|12186|12165|12186.7|12165.7|12186|12165|3
1737322800000|2025-01-19 21:40:00|12186.7|12165.7|12184.9|12163.9|12195.4|12174.4|12184.9|12163.9|57
1737323100000|2025-01-19 21:45:00|12185|12164|12181.9|12160.9|12185|12164|12181.9|12160.9|22
1737323400000|2025-01-19 21:50:00|12181.8|12160.8|12187.5|12166.5|12187.8|12166.8|12181.4|12160.4|44
1737323700000|2025-01-19 21:55:00|12188|12166.1|12188.7|12166.8|12189.4|12167.5|12187.6|12165.7|17
1737324000000|2025-01-19 22:00:00|12187.4|12168.2|12182.8|12170.9|12188.7|12171.8|12182.8|12166.8|16
1737324300000|2025-01-19 22:05:00|12181.9|12170|12182.4|12170.5|12182.9|12171|12181.4|12169.5|26
1737324600000|2025-01-19 22:10:00|12182.9|12171|12182.8|12170.9|12182.9|12171|12182|12170.1|14
1737324900000|2025-01-19 22:15:00|12181.6|12169.7|12182|12170.1|12182|12170.1|12181.2|12169.3|8
1737325200000|2025-01-19 22:20:00|12180.2|12168.3|12179.6|12167.7|12180.2|12168.3|12179.6|12167.7|2
1737325500000|2025-01-19 22:25:00|12179.5|12167.6|12178.4|12166.5|12180.4|12168.5|12178.4|12166.5|26
1737325800000|2025-01-19 22:30:00|12178.3|12166.4|12175.6|12163.7|12178.3|12166.4|12174.5|12162.6|44
1737326100000|2025-01-19 22:35:00|12176.1|12164.2|12179.7|12167.8|12180.4|12168.5|12176.1|12164.2|115
1737326400000|2025-01-19 22:40:00|12179.5|12167.6|12181.7|12169.8|12181.8|12169.9|12178.7|12166.8|124
1737326700000|2025-01-19 22:45:00|12181.9|12170|12180.8|12168.9|12182|12170.1|12178.6|12166.7|83
1737327000000|2025-01-19 22:50:00|12181.1|12169.2|12181.2|12170.8|12181.4|12171|12180.2|12168.3|125
1737327300000|2025-01-19 22:55:00|12181.1|12169.5|12183.4|12171.5|12184|12172.1|12180.5|12168.6|137
1737327600000|2025-01-19 23:00:00|12183.5|12171.6|12170.9|12165.6|12183.6|12172.9|12170.5|12162.7|346
1737327900000|2025-01-19 23:05:00|12170.4|12166|12170.6|12169.1|12172.4|12170.9|12167.5|12164.8|96
1737328200000|2025-01-19 23:10:00|12170.5|12169|12166.5|12165.6|12172|12170.5|12166.2|12165.3|84
1737328500000|2025-01-19 23:15:00|12166.4|12165.5|12163.9|12163|12167.9|12167|12163.6|12162.7|109
1737328800000|2025-01-19 23:20:00|12163.6|12162.7|12161.9|12160.4|12164.9|12164|12161.4|12159.9|86
1737329100000|2025-01-19 23:25:00|12162.2|12160.7|12162.3|12160.8|12163.9|12162.2|12161.5|12160|87
1737329400000|2025-01-19 23:30:00|12162|12160.5|12162.6|12161.7|12163.8|12162.6|12161.9|12160.4|93
1737329700000|2025-01-19 23:35:00|12162.8|12161.9|12164.6|12163.7|12165.5|12164.6|12162.8|12161.7|66
1737330000000|2025-01-19 23:40:00|12164.9|12163.4|12164.7|12163.8|12166.4|12165.5|12164.1|12163.2|55
1737330300000|2025-01-19 23:45:00|12164.9|12164|12170|12169.1|12170|12169.1|12164.3|12163.4|70
1737330600000|2025-01-19 23:50:00|12170.5|12169.6|12170.8|12169.9|12172.2|12171.3|12170.4|12169.5|54
1737330900000|2025-01-19 23:55:00|12170.9|12170|12175.5|12174.6|12175.6|12174.7|12170.6|12169.6|97
1737331200000|2025-01-20 00:00:00|12175.6|12174.7|12178.2|12176|12182.6|12180.5|12175.4|12174.5|226
1737331500000|2025-01-20 00:05:00|12177.9|12176.4|12181.5|12180.6|12182.1|12181.2|12176.8|12175.3|138
1737331800000|2025-01-20 00:10:00|12181.6|12180.7|12184.6|12183.1|12185.3|12184.4|12180.9|12180|86
1737332100000|2025-01-20 00:15:00|12184.7|12183.2|12183.1|12181.6|12184.7|12183.2|12182.8|12181.3|104
1737332400000|2025-01-20 00:20:00|12183.2|12181.7|12181.5|12180|12183.9|12182.4|12181.4|12179.9|47
1737332700000|2025-01-20 00:25:00|12181.7|12180.2|12180.5|12179|12182.3|12180.8|12180.1|12178.6|72
1737333000000|2025-01-20 00:30:00|12180.2|12178.7|12181.4|12179.9|12182.1|12180.6|12179.2|12177.7|74
1737333300000|2025-01-20 00:35:00|12181.3|12179.8|12180.4|12178.9|12182.1|12180.6|12180.1|12178.6|56
1737333600000|2025-01-20 00:40:00|12180.5|12179|12180.4|12178.9|12181.1|12179.6|12179.8|12178.3|61
1737333900000|2025-01-20 00:45:00|12180.5|12179|12182.9|12181.4|12183.4|12181.9|12180.5|12179|102
1737334200000|2025-01-20 00:50:00|12182.8|12181.3|12183.9|12182.4|12184.5|12183|12181.8|12180.3|158
1737334500000|2025-01-20 00:55:00|12184|12182.5|12186.1|12184.6|12186.5|12185|12183.1|12181.6|173
1737334800000|2025-01-20 01:00:00|12185.9|12184.4|12184.4|12182.9|12185.9|12184.4|12182.6|12181.1|163
1737335100000|2025-01-20 01:05:00|12184.1|12182.6|12182.7|12181.8|12184.5|12183|12180.8|12179.5|124
1737335400000|2025-01-20 01:10:00|12183|12182.1|12183.3|12181.8|12184.7|12183.8|12182.5|12181|119
1737335700000|2025-01-20 01:15:00|12183.4|12181.9|12178.7|12177.2|12183.7|12182.8|12178.7|12177.2|115
1737336000000|2025-01-20 01:20:00|12178.5|12177|12179.2|12177|12180.9|12180|12177.3|12175.8|103
1737336300000|2025-01-20 01:25:00|12179.1|12177.1|12179.3|12177.8|12179.7|12178|12178|12176.5|134
1737336600000|2025-01-20 01:30:00|12179.2|12177.7|12179.2|12177.7|12179.3|12177.8|12177.1|12175.6|156
1737336900000|2025-01-20 01:35:00|12179.3|12177.8|12180.9|12180|12182|12180.5|12179|12177.8|197
1737337200000|2025-01-20 01:40:00|12180.8|12179.9|12184.7|12183.2|12184.9|12183.4|12179.9|12178.7|106
1737337500000|2025-01-20 01:45:00|12184.8|12183.3|12187.3|12185.8|12188.7|12187.2|12183.9|12182.4|208
1737337800000|2025-01-20 01:50:00|12187.5|12186|12188.1|12187.2|12188.9|12188|12185.9|12184.9|212
1737338100000|2025-01-20 01:55:00|12188.4|12187.5|12192.7|12191.8|12195.2|12194.3|12188.4|12187.5|317
1737338400000|2025-01-20 02:00:00|12192.8|12191.9|12191.4|12189.9|12193.5|12192.6|12190.6|12189.7|189
1737338700000|2025-01-20 02:05:00|12191.3|12189.8|12191|12189.5|12192|12190.5|12187.6|12186.3|130
1737339000000|2025-01-20 02:10:00|12190.6|12189.1|12191.6|12190.7|12193.2|12191.7|12190.6|12189|170
1737339300000|2025-01-20 02:15:00|12191.7|12190.8|12189.1|12187.6|12192.9|12192|12188.5|12187.6|76
1737339600000|2025-01-20 02:20:00|12189|12187.5|12189.9|12189|12190.2|12189.1|12188.7|12187.4|107
1737339900000|2025-01-20 02:25:00|12190|12189.1|12187.9|12186.4|12190.3|12189.1|12186.3|12185.1|160
1737340200000|2025-01-20 02:30:00|12187.1|12185.6|12191|12189.5|12192.3|12190.8|12187.1|12185.6|188
1737340500000|2025-01-20 02:35:00|12191.2|12189.7|12193.2|12191.7|12195.2|12193.7|12191.2|12189.7|186
1737340800000|2025-01-20 02:40:00|12193.1|12191.6|12193.6|12192.1|12193.8|12192.4|12191|12189.5|161
1737341100000|2025-01-20 02:45:00|12193.2|12191.7|12191.6|12190.1|12193.7|12192.2|12191|12189.5|112
1737341400000|2025-01-20 02:50:00|12191.4|12189.9|12191.7|12190.2|12191.8|12190.5|12189.5|12188|101
1737341700000|2025-01-20 02:55:00|12191.2|12189.7|12193.6|12192.7|12193.8|12192.9|12189.6|12188.1|189
1737342000000|2025-01-20 03:00:00|12193.8|12192.9|12198|12196.5|12198.1|12196.6|12193.3|12192.4|152
1737342300000|2025-01-20 03:05:00|12198.1|12196.6|12196.7|12195.8|12199.2|12197.8|12195.9|12195|117
1737342600000|2025-01-20 03:10:00|12196.6|12195.7|12198.4|12197.5|12199|12198.1|12196|12194.7|73
1737342900000|2025-01-20 03:15:00|12198.6|12197.7|12199.3|12198.4|12199.5|12198.6|12198.4|12197.5|68
1737343200000|2025-01-20 03:20:00|12199.1|12198.2|12198.9|12198|12200|12198.5|12197|12196.1|117
1737343500000|2025-01-20 03:25:00|12198.8|12197.9|12198.1|12197.2|12199.1|12197.9|12197.5|12196.6|62
1737343800000|2025-01-20 03:30:00|12198.4|12196.9|12201.6|12200.7|12202.6|12201.7|12197.6|12196.7|98
1737344100000|2025-01-20 03:35:00|12201.5|12200.6|12197.7|12196.2|12202.6|12201.7|12197.5|12196|114
1737344400000|2025-01-20 03:40:00|12196.9|12195.4|12198|12196.5|12198.6|12197.1|12196|12194.5|113
1737344700000|2025-01-20 03:45:00|12198.1|12196.6|12199.3|12197.8|12200.7|12199.8|12197.9|12196.4|125
1737345000000|2025-01-20 03:50:00|12199.6|12198.1|12203.8|12202.3|12203.8|12202.3|12199.6|12198.1|179
1737345300000|2025-01-20 03:55:00|12203.7|12202.2|12205.7|12204.2|12206.3|12204.8|12202.3|12201|179
1737345600000|2025-01-20 04:00:00|12205.8|12204.3|12206.8|12205.3|12207|12205.6|12203.8|12202.3|152
1737345900000|2025-01-20 04:05:00|12206.5|12205|12201.6|12200.7|12206.7|12205.1|12201.2|12200.3|106
1737346200000|2025-01-20 04:10:00|12201.7|12200.8|12202.2|12200.7|12203.4|12201.9|12201.7|12200.4|140
1737346500000|2025-01-20 04:15:00|12202.3|12200.8|12203.2|12201.7|12203.8|12202.3|12201.4|12200.3|95
1737346800000|2025-01-20 04:20:00|12203.4|12201.9|12204.8|12203.9|12205|12203.9|12203.4|12201.9|85
1737347100000|2025-01-20 04:25:00|12205.1|12203.6|12204.4|12202.9|12205.5|12204|12203.8|12202.3|93
1737347400000|2025-01-20 04:30:00|12204.5|12203|12203.8|12202.3|12204.9|12203.4|12203.3|12201.8|84
1737347700000|2025-01-20 04:35:00|12203.7|12202.2|12204.4|12203.5|12204.8|12203.6|12203.7|12202.2|58
1737348000000|2025-01-20 04:40:00|12204.6|12203.7|12206.6|12205.7|12207|12206.1|12204.5|12203.5|58
1737348300000|2025-01-20 04:45:00|12206.5|12205.6|12207|12205.5|12207.2|12206.3|12206.4|12205.4|32
1737348600000|2025-01-20 04:50:00|12206.7|12205.8|12206.5|12205.6|12206.7|12205.8|12205|12204|74
1737348900000|2025-01-20 04:55:00|12206.3|12205.4|12207.9|12206.4|12208.2|12206.6|12205.5|12204.5|66
1737349200000|2025-01-20 05:00:00|12208.3|12206.1|12208|12206.5|12209.9|12208.4|12207.9|12206.1|168
1737349500000|2025-01-20 05:05:00|12208.7|12207.2|12207.7|12206.8|12209.8|12208.4|12207.5|12206.6|81
1737349800000|2025-01-20 05:10:00|12207.8|12206.9|12207.1|12206.2|12208.6|12207.7|12207.1|12206.2|66
1737350100000|2025-01-20 05:15:00|12207.2|12206.3|12206.2|12205.3|12207.8|12206.5|12206|12205.1|100
1737350400000|2025-01-20 05:20:00|12206.3|12205.4|12207.7|12206.2|12208.2|12206.5|12205.6|12204.7|155
1737350700000|2025-01-20 05:25:00|12207.8|12206.3|12207.7|12206.2|12208.2|12206.6|12206.8|12205.1|229
1737351000000|2025-01-20 05:30:00|12207.8|12206.3|12208.9|12207.4|12209.1|12207.6|12207.2|12205.7|150
1737351300000|2025-01-20 05:35:00|12209|12207.5|12211.9|12210.4|12212.1|12210.6|12208.7|12207.2|109
1737351600000|2025-01-20 05:40:00|12212|12210.5|12213.6|12212.7|12214|12212.9|12211.8|12210.3|53
1737351900000|2025-01-20 05:45:00|12213.5|12212.6|12214.7|12213.2|12216|12214.5|12213.5|12212.1|66
1737352200000|2025-01-20 05:50:00|12214.6|12213.1|12212.9|12211.4|12215.2|12213.7|12212.7|12211.2|62
1737352500000|2025-01-20 05:55:00|12212.5|12211|12210.8|12209.9|12213.3|12211.5|12209.9|12209|166
1737352800000|2025-01-20 06:00:00|12210.9|12210|12205.8|12204.3|12211.7|12210.8|12204.2|12202|238
1737353100000|2025-01-20 06:05:00|12206|12204.5|12209.4|12208.5|12209.6|12208.5|12205.5|12204|150
1737353400000|2025-01-20 06:10:00|12209.8|12208.3|12208.4|12207.5|12210.6|12209.7|12208.4|12207.5|76
1737353700000|2025-01-20 06:15:00|12208.4|12207.5|12208.8|12207.9|12209.7|12208.6|12206.3|12205.2|103
1737354000000|2025-01-20 06:20:00|12208.7|12207.8|12210.1|12209.2|12210.2|12209.3|12208.1|12207.2|112
1737354300000|2025-01-20 06:25:00|12210|12209.1|12213.9|12213|12214.5|12213.6|12209.9|12209|163
1737354600000|2025-01-20 06:30:00|12214.2|12213.3|12214.2|12213.3|12214.8|12213.9|12211.6|12210.7|134
1737354900000|2025-01-20 06:35:00|12214|12213.1|12210.5|12209.6|12214|12213.1|12210|12209|172
1737355200000|2025-01-20 06:40:00|12210.4|12209.5|12206.8|12205.3|12210.4|12209.5|12206.6|12205.1|138
1737355500000|2025-01-20 06:45:00|12206.8|12205.3|12211|12209.5|12212.5|12211|12206.1|12204.6|157
1737355800000|2025-01-20 06:50:00|12211.1|12209.6|12220|12219.1|12220|12219.1|12209.1|12208.2|214
1737356100000|2025-01-20 06:55:00|12220.1|12219.2|12216.5|12215.6|12222.5|12221.4|12216.4|12215|298
1737356400000|2025-01-20 07:00:00|12216.2|12215.3|12215.5|12214.6|12216.6|12215.7|12212.5|12211.6|300
1737356700000|2025-01-20 07:05:00|12215.6|12214.7|12212|12211.1|12215.7|12214.8|12211.5|12210.6|176
1737357000000|2025-01-20 07:10:00|12212.3|12211.4|12209.6|12208.7|12212.8|12211.9|12209.2|12208.3|223
1737357300000|2025-01-20 07:15:00|12209.5|12208.6|12208.7|12207.8|12210.6|12209.7|12208.7|12207.8|133
1737357600000|2025-01-20 07:20:00|12208.6|12207.7|12211.4|12210.5|12211.7|12210.8|12208.2|12207.3|161
1737357900000|2025-01-20 07:25:00|12211.5|12210.6|12214.4|12212.9|12215.4|12214.2|12210.8|12209.9|162
1737358200000|2025-01-20 07:30:00|12214.5|12213|12210.8|12209.3|12215.4|12214.4|12210|12208.5|177
1737358500000|2025-01-20 07:35:00|12210.9|12209.4|12215.6|12214.7|12216.6|12215.7|12210.5|12209|205
1737358800000|2025-01-20 07:40:00|12215.5|12214.6|12217|12215.5|12219.7|12218|12215.4|12214.5|254
1737359100000|2025-01-20 07:45:00|12216.9|12215.4|12213.6|12212.7|12219.2|12217.9|12213.6|12212.7|262
1737359400000|2025-01-20 07:50:00|12213.4|12212.5|12210.8|12209.9|12214.8|12213.9|12210.8|12209.9|169
1737359700000|2025-01-20 07:55:00|12210.7|12209.8|12216|12215.1|12216.5|12215.6|12208.8|12207.9|255
1737360000000|2025-01-20 08:00:00|12215.9|12215|12216.2|12215.3|12216.8|12215.9|12210.4|12209.5|390
1737360300000|2025-01-20 08:05:00|12216.1|12215.2|12215.1|12214.2|12219.8|12218.9|12214.2|12213.3|381
1737360600000|2025-01-20 08:10:00|12215.4|12214.5|12211.5|12210|12217|12216.1|12210.1|12208.6|365
1737360900000|2025-01-20 08:15:00|12211.8|12210.3|12203.6|12202.7|12212.9|12212|12202.6|12201.1|323
1737361200000|2025-01-20 08:20:00|12203.8|12202.3|12203.1|12202.2|12206|12205.1|12202.1|12200.6|289
1737361500000|2025-01-20 08:25:00|12203.2|12202.3|12204.3|12202.8|12204.4|12202.9|12200.8|12199.9|292
1737361800000|2025-01-20 08:30:00|12204.9|12203.4|12202.2|12200.7|12207|12205.5|12202.2|12200.7|345
1737362100000|2025-01-20 08:35:00|12202.1|12200.6|12205.1|12203.6|12205.2|12204|12194.9|12193.4|408
1737362400000|2025-01-20 08:40:00|12205.3|12203.8|12200.5|12199.6|12205.3|12204|12199|12197.5|333
1737362700000|2025-01-20 08:45:00|12200.6|12199.7|12198.4|12197.5|12201.5|12200.2|12197.3|12196.4|334
1737363000000|2025-01-20 08:50:00|12198.1|12197.2|12195.1|12194.2|12202.9|12202|12194.9|12194|260
1737363300000|2025-01-20 08:55:00|12195.6|12194.7|12194|12193.1|12196|12195.1|12189.7|12188.2|385
1737363600000|2025-01-20 09:00:00|12193.8|12192.9|12187.1|12186.2|12197|12196.1|12186.5|12185.6|435
1737363900000|2025-01-20 09:05:00|12187|12185.6|12190|12187.6|12190|12188.1|12181.8|12180.9|418
1737364200000|2025-01-20 09:10:00|12190.1|12188|12179.4|12178.5|12190.2|12188.4|12179.4|12178.3|331
1737364500000|2025-01-20 09:15:00|12178.9|12178|12179.3|12177.8|12181.2|12180.3|12175|12174.1|336
1737364800000|2025-01-20 09:20:00|12178.8|12177.3|12176.3|12175.4|12180.8|12179.3|12174.7|12173.2|316
1737365100000|2025-01-20 09:25:00|12176.4|12175.5|12182.5|12181.6|12184.3|12182.8|12176.1|12174.6|291
1737365400000|2025-01-20 09:30:00|12182.6|12181.7|12172.2|12171.3|12185.2|12183.7|12170.2|12167.8|416
1737365700000|2025-01-20 09:35:00|12172.3|12171.4|12170.6|12169.1|12173.5|12172.6|12166.1|12165.2|282
1737366000000|2025-01-20 09:40:00|12170.4|12168.9|12168.8|12167.9|12174|12172.7|12167.5|12166.6|288
1737366300000|2025-01-20 09:45:00|12168.9|12168|12167.4|12166.5|12170|12168.6|12166.2|12165.3|271
1737366600000|2025-01-20 09:50:00|12167.5|12166.6|12175.9|12174.4|12176.2|12174.7|12166.5|12165.6|199
1737366900000|2025-01-20 09:55:00|12176.1|12174.6|12178.5|12177.6|12185|12184.1|12176.1|12174.6|456
1737367200000|2025-01-20 10:00:00|12178.7|12177.8|12185.7|12184.8|12187.1|12186.2|12178.7|12177.8|300
1737367500000|2025-01-20 10:05:00|12185.8|12184.9|12186.6|12185.7|12191.1|12190|12184.7|12183.8|266
1737367800000|2025-01-20 10:10:00|12186.7|12185.8|12186.2|12185.3|12189|12187.5|12184.9|12184|162
1737368100000|2025-01-20 10:15:00|12185.8|12184.9|12187.5|12186.6|12189.9|12189|12185.8|12184.9|181
1737368400000|2025-01-20 10:20:00|12187.6|12186.7|12183.1|12182.2|12187.8|12186.9|12183.1|12182.2|230
1737368700000|2025-01-20 10:25:00|12183|12182.1|12184.1|12183.2|12184.1|12183.2|12180.1|12179.2|180
1737369000000|2025-01-20 10:30:00|12184.4|12183.5|12189.8|12188.9|12190.4|12189.5|12183.8|12182.9|174
1737369300000|2025-01-20 10:35:00|12189.5|12188.6|12190.7|12189.8|12191.7|12190.8|12189.2|12188.3|162
1737369600000|2025-01-20 10:40:00|12190.6|12189.7|12193.9|12192.4|12194.6|12193.1|12189.6|12188.7|185
1737369900000|2025-01-20 10:45:00|12193.5|12192|12190.7|12189.8|12195.1|12194.2|12189.9|12189|176
1737370200000|2025-01-20 10:50:00|12190.9|12190|12187.8|12186.9|12190.9|12190|12187.8|12186.9|141
1737370500000|2025-01-20 10:55:00|12188|12187.1|12190.8|12189.9|12193|12192.1|12187.9|12187|203
1737370800000|2025-01-20 11:00:00|12190.9|12190|12196.9|12196|12198.2|12197.1|12190.1|12189.2|211
1737371100000|2025-01-20 11:05:00|12196.1|12195.2|12199.6|12198.1|12200.2|12198.7|12195.6|12194.7|205
1737371400000|2025-01-20 11:10:00|12199.9|12198.4|12201|12200.1|12201.8|12200.9|12196.1|12195.2|190
1737371700000|2025-01-20 11:15:00|12200.8|12199.9|12205.1|12203.6|12207.6|12206.7|12200|12198.6|167
1737372000000|2025-01-20 11:20:00|12205|12203.5|12197.3|12196.4|12205|12203.5|12196.8|12195.9|148
1737372300000|2025-01-20 11:25:00|12197|12196.1|12200.9|12200|12202.8|12201.9|12196.9|12196|141
1737372600000|2025-01-20 11:30:00|12200.8|12199.9|12200.8|12199.3|12201.8|12200.3|12196.3|12195.4|153
1737372900000|2025-01-20 11:35:00|12200.7|12199.2|12199|12198.1|12201.1|12199.9|12198|12197.1|193
1737373200000|2025-01-20 11:40:00|12198.8|12197.9|12201.4|12200.5|12201.5|12200.6|12196.1|12195.2|116
1737373500000|2025-01-20 11:45:00|12201.7|12200.8|12201.9|12201|12203.5|12202.1|12200.6|12199.7|119
1737373800000|2025-01-20 11:50:00|12202|12201.1|12205.5|12204.6|12205.8|12204.9|12201.2|12200.3|101
1737374100000|2025-01-20 11:55:00|12205.3|12204.4|12206.4|12205.5|12206.9|12206|12203|12202.1|101
1737374400000|2025-01-20 12:00:00|12206.5|12205.6|12205.7|12204.8|12207.1|12206.2|12203.4|12202.5|231
1737374700000|2025-01-20 12:05:00|12205.8|12204.9|12201.9|12201|12207.4|12206.5|12201.9|12201|222
1737375000000|2025-01-20 12:10:00|12202|12201.1|12203|12202.1|12204.6|12203.7|12200.6|12199.7|238
1737375300000|2025-01-20 12:15:00|12203.1|12202.2|12200.7|12199.8|12204|12203.1|12195.3|12194.2|209
1737375600000|2025-01-20 12:20:00|12200.8|12199.9|12196.5|12195.6|12201.8|12200.9|12195.8|12194.3|174
1737375900000|2025-01-20 12:25:00|12196.3|12195.4|12191.6|12190.7|12197.8|12196.9|12191.6|12190.7|173
1737376200000|2025-01-20 12:30:00|12191.7|12190.8|12193.9|12193|12193.9|12193|12189.8|12188.9|390
1737376500000|2025-01-20 12:35:00|12194|12193.1|12194.6|12193.7|12196.3|12195.4|12191|12190.1|273
1737376800000|2025-01-20 12:40:00|12194.8|12193.9|12192.9|12191.4|12195.6|12194.7|12192.2|12191.3|276
1737377100000|2025-01-20 12:45:00|12192.6|12191.1|12194.6|12193.7|12194.8|12193.9|12188.6|12187.5|313
1737377400000|2025-01-20 12:50:00|12194.5|12193.6|12197|12196.1|12198|12197.1|12192.7|12191.8|435
1737377700000|2025-01-20 12:55:00|12196.9|12196|12198.7|12197.8|12198.8|12197.9|12194.4|12193.5|226
1737378000000|2025-01-20 13:00:00|12198.6|12197.7|12200|12199.1|12200|12199.1|12196.3|12195.4|323
1737378300000|2025-01-20 13:05:00|12199.9|12199|12196.9|12196|12200.7|12199.8|12195.1|12194.2|219
1737378600000|2025-01-20 13:10:00|12196.8|12195.9|12197.5|12196.6|12198.9|12198|12195.2|12194.3|261
1737378900000|2025-01-20 13:15:00|12197.2|12196.3|12192.2|12191.3|12198.5|12197.6|12192.1|12191.2|244
1737379200000|2025-01-20 13:20:00|12191.8|12190.9|12191.5|12190.6|12192.3|12191.4|12188.5|12187.6|293
1737379500000|2025-01-20 13:25:00|12191|12190.1|12188.7|12187.8|12191.2|12190.3|12188.3|12187.4|295
1737379800000|2025-01-20 13:30:00|12188.5|12187.6|12291.8|12289.6|12293.2|12289.9|12183.9|12181.8|2209
1737380100000|2025-01-20 13:35:00|12291|12288.8|12260|12257.9|12297|12293.2|12251.8|12249.6|1595
1737380400000|2025-01-20 13:40:00|12258.8|12256.6|12266|12264.5|12268.4|12266.9|12244.6|12243.1|1347
1737380700000|2025-01-20 13:45:00|12265.9|12264.4|12291.3|12289.2|12292.5|12290.4|12264.6|12262.8|1239
1737381000000|2025-01-20 13:50:00|12291.1|12289|12292.4|12290.1|12299.7|12298.1|12285.4|12283.9|1265
1737381300000|2025-01-20 13:55:00|12291.8|12290.9|12299.1|12298.2|12299.7|12298.6|12288.8|12287.9|1104
1737381600000|2025-01-20 14:00:00|12299|12298.1|12293.1|12291.6|12308.5|12307|12292.9|12291.4|945
1737381900000|2025-01-20 14:05:00|12293.3|12291.8|12283|12282.1|12294.8|12293.3|12281.9|12280.3|870
1737382200000|2025-01-20 14:10:00|12282.8|12281.9|12284.6|12283.1|12287.1|12285.4|12275.9|12274.4|758
1737382500000|2025-01-20 14:15:00|12284.2|12282.7|12288.1|12286.6|12298.4|12297.5|12283.6|12282.6|610
1737382800000|2025-01-20 14:20:00|12288.2|12286.7|12294.3|12293.4|12297.7|12296.8|12284|12282.5|600
1737383100000|2025-01-20 14:25:00|12294.4|12293.5|12296.8|12295.9|12299.3|12297.8|12288.4|12287.5|505
1737383400000|2025-01-20 14:30:00|12297.1|12296.2|12296.3|12295.4|12298.3|12297.4|12289|12287.6|616
1737383700000|2025-01-20 14:35:00|12295.6|12294.7|12286.9|12285.4|12296.5|12295.6|12283.6|12282.1|488
1737384000000|2025-01-20 14:40:00|12286.8|12285.3|12323.4|12320.1|12328.1|12324.6|12280.5|12279|1615
1737384300000|2025-01-20 14:45:00|12323.6|12319.9|12323.2|12321.7|12326.6|12324|12313.8|12312.3|986
1737384600000|2025-01-20 14:50:00|12323|12321.5|12314|12311.7|12323.4|12321.9|12312.4|12310.9|655
1737384900000|2025-01-20 14:55:00|12313.9|12311.6|12307.3|12306.4|12316|12314.5|12297.9|12297|816
1737385200000|2025-01-20 15:00:00|12306.6|12305.7|12310.7|12309.2|12313.6|12311.9|12300.1|12299.2|695
1737385500000|2025-01-20 15:05:00|12311|12309.5|12310.7|12309.8|12315.9|12315|12303.3|12302.2|504
1737385800000|2025-01-20 15:10:00|12310.6|12309.7|12313.2|12312.3|12318.1|12317.2|12308.5|12307.6|425
1737386100000|2025-01-20 15:15:00|12313.4|12312.5|12309.9|12309|12315.8|12314.5|12300.5|12299.6|486
1737386400000|2025-01-20 15:20:00|12310.3|12309.4|12310.9|12310|12315.9|12315|12307.8|12306.9|424
1737386700000|2025-01-20 15:25:00|12311|12310.1|12288.7|12287.8|12311.7|12310.8|12288.4|12287.5|610
1737387000000|2025-01-20 15:30:00|12288.8|12287.9|12294.1|12293.2|12298.7|12297.8|12288.6|12287.2|529
1737387300000|2025-01-20 15:35:00|12293.8|12292.9|12287.6|12286.7|12295.5|12294.6|12285.4|12283.9|608
1737387600000|2025-01-20 15:40:00|12287.5|12286.6|12277.8|12276.9|12287.5|12286.6|12277.8|12276.9|590
1737387900000|2025-01-20 15:45:00|12278|12277.1|12287|12285.5|12288.2|12286.7|12274.5|12273.6|692
1737388200000|2025-01-20 15:50:00|12286.7|12285.2|12291.9|12290.4|12295.3|12293.8|12284.5|12283.6|562
1737388500000|2025-01-20 15:55:00|12291.8|12290.3|12293|12292.1|12296.5|12295.6|12290.5|12289|543
1737388800000|2025-01-20 16:00:00|12292.7|12291.8|12293.1|12291.6|12298|12296.5|12287|12286.1|484
1737389100000|2025-01-20 16:05:00|12293.6|12292.1|12295.7|12294.2|12297.6|12296.3|12292.2|12290.7|217
1737389400000|2025-01-20 16:10:00|12295.5|12294|12292.8|12291.3|12297.2|12295.7|12288.7|12287.2|361
1737389700000|2025-01-20 16:15:00|12292.6|12291.1|12291.9|12291|12295.2|12293.7|12288.9|12288|372
1737390000000|2025-01-20 16:20:00|12292.1|12291.2|12298.2|12296.7|12298.4|12297.3|12291.3|12290.4|425
1737390300000|2025-01-20 16:25:00|12297.9|12296.4|12300.4|12299.5|12300.9|12300|12296.9|12295.4|356
1737390600000|2025-01-20 16:30:00|12300.3|12299.4|12303.6|12302.7|12304.3|12303.2|12299.2|12298.3|283
1737390900000|2025-01-20 16:35:00|12303.8|12302.9|12298.2|12297.3|12303.9|12303|12293.7|12292.7|372
1737391200000|2025-01-20 16:40:00|12298.1|12297.2|12301.6|12300.1|12302.3|12301.1|12297.1|12296|243
1737391500000|2025-01-20 16:45:00|12300.8|12299.9|12300.8|12299.9|12304.1|12302.9|12299|12297.8|311
1737391800000|2025-01-20 16:50:00|12300.9|12300|12298.5|12297.6|12302.9|12301.9|12298.4|12297.3|120
1737392100000|2025-01-20 16:55:00|12298.7|12297.8|12295.8|12294.9|12299.3|12298.4|12294|12293.1|187
1737392400000|2025-01-20 17:00:00|12296.2|12294|12288.8|12287.9|12296.2|12294.7|12288.6|12287.7|191
1737392700000|2025-01-20 17:05:00|12289.3|12288.4|12282.5|12278.9|12290|12289.1|12281.9|12278.9|204
1737393000000|2025-01-20 17:10:00|12282.4|12279|12274.9|12274|12284.5|12282.6|12274.6|12273.7|368
1737393300000|2025-01-20 17:15:00|12274.8|12273.9|12280.5|12279.6|12282.4|12281.5|12272.7|12271.6|286
1737393600000|2025-01-20 17:20:00|12280.7|12279.8|12273.8|12269.6|12285.7|12284.7|12270.8|12268.1|340
1737393900000|2025-01-20 17:25:00|12271.8|12268.5|12269.1|12266.5|12279.3|12276.4|12256.2|12253|1083
1737394200000|2025-01-20 17:30:00|12269|12266.4|12289|12286.4|12289|12286.4|12268|12265.4|469
1737394500000|2025-01-20 17:35:00|12289.4|12286.9|12297.9|12295.6|12304.7|12301.7|12282.3|12280.6|536
1737394800000|2025-01-20 17:40:00|12298.2|12296.1|12286.4|12284.9|12298.6|12296.1|12283.5|12281|437
1737395100000|2025-01-20 17:45:00|12286.5|12285|12288|12285.3|12289.7|12287.3|12281.8|12279.3|193
1737395400000|2025-01-20 17:50:00|12287.5|12284.9|12286|12285.1|12290.7|12289.8|12285.9|12283.9|139
1737395700000|2025-01-20 17:55:00|12286.1|12285.2|12283|12281.5|12286.5|12285.2|12280.9|12279.4|252
1737396000000|2025-01-20 18:00:00|12283.2|12281.7|12285.7|12284.2|12286.3|12284.8|12279.8|12278.3|366
1737396300000|2025-01-20 18:05:00|12285.8|12284.3|12287.7|12286.2|12290.7|12289.2|12285.7|12284.2|288
1737396600000|2025-01-20 18:10:00|12287.8|12286.3|12285.3|12283.8|12289.3|12287.8|12285.2|12283.7|176
1737396900000|2025-01-20 18:15:00|12285.4|12283.9|12286.5|12285|12287.1|12285.5|12285.3|12283.8|189
1737397200000|2025-01-20 18:20:00|12286.6|12285.1|12286.3|12284.8|12289|12287.5|12280.7|12279.2|256
1737397500000|2025-01-20 18:25:00|12286.2|12284.7|12291.7|12290.2|12291.9|12290.4|12285.6|12284.1|174
1737397800000|2025-01-20 18:30:00|12291.8|12290.3|12296.5|12295|12297|12295.5|12290.8|12289.6|242
1737398100000|2025-01-20 18:35:00|12296.6|12295.1|12298.4|12296.9|12299.3|12297.8|12294.2|12292.7|181
1737398400000|2025-01-20 18:40:00|12298.8|12297.3|12300.1|12298.6|12300.6|12299.1|12296.4|12294.9|83
1737398700000|2025-01-20 18:45:00|12300|12298.5|12295.9|12294.4|12300|12298.5|12295.9|12294.4|104
1737399000000|2025-01-20 18:50:00|12295.8|12294.3|12296.5|12295|12297|12295.5|12295.4|12293.9|171
1737399300000|2025-01-20 18:55:00|12296.7|12295.2|12305.6|12304.7|12306|12305|12296.7|12295.2|308
1737399600000|2025-01-20 19:00:00|12305.8|12304.9|12306.1|12305.2|12309|12308.1|12304.7|12303.2|338
1737399900000|2025-01-20 19:05:00|12306.4|12304.9|12305.1|12303.6|12308.1|12306.6|12304.5|12303|243
1737400200000|2025-01-20 19:10:00|12304.9|12303.4|12303.1|12301.6|12305|12303.5|12303|12301.5|152
1737400500000|2025-01-20 19:15:00|12303.2|12301.7|12305|12303.5|12305.5|12304|12303|12301.5|105
1737400800000|2025-01-20 19:20:00|12305.5|12304|12301|12300.1|12305.5|12304|12300.7|12299.8|87
1737401100000|2025-01-20 19:25:00|12300.9|12300|12303.8|12302.9|12304.1|12303.2|12300.8|12299.6|132
1737401400000|2025-01-20 19:30:00|12304.1|12303.2|12305.3|12303.8|12306.1|12304.6|12303.3|12301.8|149
1737401700000|2025-01-20 19:35:00|12305.4|12303.9|12305.7|12304.8|12305.7|12304.8|12304.7|12303.2|60
1737402000000|2025-01-20 19:40:00|12305.8|12304.9|12312.9|12311.4|12313.2|12311.7|12305.8|12304.9|224
1737402300000|2025-01-20 19:45:00|12313|12311.5|12331.2|12329.7|12333.2|12331.3|12312.5|12311.3|535
1737402600000|2025-01-20 19:50:00|12331.1|12329.6|12334.4|12332.9|12339.1|12337.6|12329.6|12327.8|392
1737402900000|2025-01-20 19:55:00|12334|12332.5|12336.3|12334.8|12337.5|12336|12328.7|12327.2|370
1737403200000|2025-01-20 20:00:00|12336.1|12334.6|12342.2|12340.7|12342.3|12340.8|12333.8|12332.3|315
1737403500000|2025-01-20 20:05:00|12342.3|12340.8|12341|12339.5|12344.2|12342.7|12340.2|12338.7|243
1737403800000|2025-01-20 20:10:00|12341.3|12339.8|12342.1|12340.6|12345.4|12344.3|12339.1|12337.6|370
1737404100000|2025-01-20 20:15:00|12341.4|12339.9|12332.3|12330.8|12341.4|12339.9|12331|12329.2|537
1737404400000|2025-01-20 20:20:00|12332.4|12330.9|12330.5|12328.4|12334.1|12332.6|12328.3|12326.8|451
1737404700000|2025-01-20 20:25:00|12330.1|12328.6|12329.1|12327.6|12330.8|12329|12326.9|12325.4|199
1737405000000|2025-01-20 20:30:00|12328.9|12327.4|12332.3|12330.8|12332.9|12331.4|12326.8|12325.2|235
1737405300000|2025-01-20 20:35:00|12332.2|12330.7|12334.3|12332.8|12338.4|12336.9|12332|12330.5|400
1737405600000|2025-01-20 20:40:00|12334.4|12332.9|12328.5|12327|12335.8|12334.3|12328.3|12326.2|289
1737405900000|2025-01-20 20:45:00|12328.2|12326.7|12326.8|12325.3|12329.3|12327.8|12324.9|12323.4|374
1737406200000|2025-01-20 20:50:00|12326.7|12325.2|12330.5|12329|12330.6|12329.1|12326.5|12325|265
1737406500000|2025-01-20 20:55:00|12330.3|12328.8|12329.2|12327.7|12330.5|12329|12328.9|12327.4|248
1737406800000|2025-01-20 21:00:00|12328.8|12327.3|12326.7|12325.2|12328.8|12327.3|12324|12322.1|188
1737407100000|2025-01-20 21:05:00|12326.6|12325.1|12326.4|12324|12326.7|12325.2|12324.9|12323.4|108
1737407400000|2025-01-20 21:10:00|12325.8|12324.3|12330.2|12328.7|12330.3|12328.8|12325.7|12323.9|122
1737407700000|2025-01-20 21:15:00|12330.3|12328.8|12327|12325.5|12331.5|12330|12326.9|12325.4|174
1737408000000|2025-01-20 21:20:00|12326.9|12325.4|12326.8|12325.3|12328.6|12327.1|12326.5|12325|256
1737408300000|2025-01-20 21:25:00|12326.9|12325.4|12326.3|12324.1|12327.3|12325.8|12326|12324.1|389
1737408600000|2025-01-20 21:30:00|12326.3|12324.1|12324.3|12321.9|12326.4|12324.1|12322.8|12320.6|385
1737408900000|2025-01-20 21:35:00|12324|12321.5|12324|12321.9|12324.6|12322.5|12320.6|12317.9|116
1737409200000|2025-01-20 21:40:00|12324.7|12321.3|12325|12322.9|12326|12324|12324.1|12321.2|243
1737409500000|2025-01-20 21:45:00|12325|12322.3|12326.3|12323.3|12326.4|12323.4|12324.1|12321.5|91
1737409800000|2025-01-20 21:50:00|12326.1|12323.2|12325.1|12322|12326.3|12323.2|12324.4|12321.3|96
1737410100000|2025-01-20 21:55:00|12325.5|12321.6|12333.1|12321.9|12334.7|12326|12325.5|12320.2|181
1737410700000|2025-01-20 22:05:00|12334.4|12322.5|12336.6|12324.7|12340.2|12328.3|12331.8|12320.2|60
1737411000000|2025-01-20 22:10:00|12333|12321.1|12331.9|12321.8|12338.5|12326.6|12329.4|12319.3|42
1737411300000|2025-01-20 22:15:00|12332.3|12322.7|12331.8|12322.4|12332.4|12323.6|12328.7|12319.3|42
1737411600000|2025-01-20 22:20:00|12331.6|12322.6|12329.6|12322.3|12331.6|12323.5|12329.5|12322|16
1737411900000|2025-01-20 22:25:00|12329.8|12322.5|12330.2|12323|12330.2|12323|12329.1|12321.9|6
1737412200000|2025-01-20 22:30:00|12332.5|12320.6|12326.1|12314.2|12332.5|12320.7|12325.5|12313.6|51
1737412500000|2025-01-20 22:35:00|12326.2|12314.3|12328.8|12316.9|12328.8|12316.9|12326.2|12314.3|24
1737412800000|2025-01-20 22:40:00|12328.7|12316.8|12330|12318.1|12330|12318.1|12328.7|12316.8|12
1737413100000|2025-01-20 22:45:00|12325.9|12318.2|12325.3|12319.4|12326.5|12319.4|12325.1|12318.2|5
1737413400000|2025-01-20 22:50:00|12325.5|12319.6|12332.1|12320.2|12332.6|12323.1|12324.7|12316|58
1737413700000|2025-01-20 22:55:00|12332|12320.1|12329|12321.8|12333.1|12322.2|12325.3|12317.4|119
1737414000000|2025-01-20 23:00:00|12332.7|12320.8|12329.8|12323.8|12333|12324.8|12324.7|12318.3|175
1737414300000|2025-01-20 23:05:00|12329.3|12324.2|12336.9|12334.2|12338.6|12336.9|12328.8|12324.2|121
1737414600000|2025-01-20 23:10:00|12335.9|12333.4|12334.5|12333|12338.8|12335.4|12332.6|12330.8|95
1737414900000|2025-01-20 23:15:00|12334.6|12333.1|12337.1|12336.2|12337.9|12336.8|12333.8|12331.9|213
1737415200000|2025-01-20 23:20:00|12336.9|12336|12334.7|12333.2|12339.8|12338.3|12333.1|12331|217
1737415500000|2025-01-20 23:25:00|12334.6|12333.1|12330.3|12328.8|12334.6|12333.1|12328|12326.5|229
1737415800000|2025-01-20 23:30:00|12330|12328.5|12327.6|12326.1|12330.4|12328.9|12326.2|12324.4|293
1737416100000|2025-01-20 23:35:00|12327.7|12326.2|12324.6|12323.1|12328.2|12326.7|12321.9|12320.4|215
1737416400000|2025-01-20 23:40:00|12324.8|12323.3|12329.8|12328.3|12330.7|12329.2|12324.6|12323.1|302
1737416700000|2025-01-20 23:45:00|12329.7|12328.2|12333|12331.5|12334|12332.5|12329.4|12327.9|281
1737417000000|2025-01-20 23:50:00|12333.1|12331.6|12333.7|12332.2|12335.9|12334.4|12330.8|12329.3|312
1737417300000|2025-01-20 23:55:00|12334|12332.5|12332.6|12331.1|12334|12332.5|12330.7|12329.2|362
1737417600000|2025-01-21 00:00:00|12332.7|12331.2|12336.2|12334.7|12338.5|12337|12330.5|12328.8|386
1737417900000|2025-01-21 00:05:00|12336|12334.5|12340.8|12339.3|12341.8|12340.3|12336|12334.5|310
1737418200000|2025-01-21 00:10:00|12340.9|12339.4|12342.9|12340.7|12345.5|12344|12340.2|12338.6|415
1737418500000|2025-01-21 00:15:00|12342.7|12340.6|12341.7|12340.2|12343.6|12342|12338|12336.5|383
1737418800000|2025-01-21 00:20:00|12341.8|12340.3|12340.8|12339.3|12345.5|12344|12340.1|12338.6|318
1737419100000|2025-01-21 00:25:00|12340.9|12339.4|12338.8|12337.3|12344.4|12342.9|12337|12336.1|286
1737419400000|2025-01-21 00:30:00|12338.7|12337.2|12336.9|12335.4|12342|12340.5|12333.9|12332.4|396
1737419700000|2025-01-21 00:35:00|12337|12335.5|12331|12329.5|12337|12335.5|12330|12328.5|327
1737420000000|2025-01-21 00:40:00|12331.8|12330.3|12332.9|12331.4|12333|12331.5|12326.3|12324.8|344
1737420300000|2025-01-21 00:45:00|12332.3|12330.8|12320.7|12319.2|12335|12333.5|12320.1|12318.6|385
1737420600000|2025-01-21 00:50:00|12320.6|12319.1|12275.7|12270.7|12320.8|12319.1|12262|12256.5|2118
1737420900000|2025-01-21 00:55:00|12275.6|12271.1|12261.2|12257.6|12277|12272.4|12249.2|12244.8|1772
1737421200000|2025-01-21 01:00:00|12261.1|12257.7|12258.3|12256.2|12273.9|12272.4|12253.4|12251.9|1209
1737421500000|2025-01-21 01:05:00|12258.5|12256.4|12269|12267.5|12272.8|12270.9|12258|12256.4|1158
1737421800000|2025-01-21 01:10:00|12268.9|12267.4|12275|12272.2|12287.9|12285.1|12268.1|12266.6|928
1737422100000|2025-01-21 01:15:00|12275.2|12272.4|12279.9|12278.4|12286.1|12283.8|12274.1|12271.8|915
1737422400000|2025-01-21 01:20:00|12279.8|12278.3|12284.5|12282.2|12289.8|12287.5|12278.2|12276.7|889
1737422700000|2025-01-21 01:25:00|12284.7|12282.3|12293|12290.9|12306.6|12304.4|12276.3|12274.8|1241
1737423000000|2025-01-21 01:30:00|12293.1|12291.6|12283.9|12282.4|12293.3|12291.8|12283.2|12281.7|731
1737423300000|2025-01-21 01:35:00|12284.4|12282.9|12274.3|12272.8|12286.2|12284.7|12272.7|12271.2|702
1737423600000|2025-01-21 01:40:00|12275.2|12273.7|12270|12268.5|12282|12280.5|12269.9|12268.4|630
1737423900000|2025-01-21 01:45:00|12269.9|12268.4|12274|12272.5|12277.6|12276.1|12269|12267.5|582
1737424200000|2025-01-21 01:50:00|12274.1|12272.6|12276.1|12274.6|12280.5|12279|12273.7|12272.2|525
1737424500000|2025-01-21 01:55:00|12276.4|12274.9|12276.2|12274.7|12281.3|12279.7|12275.1|12273.6|657
1737424800000|2025-01-21 02:00:00|12276.1|12274.6|12288.7|12287.2|12290.5|12289|12274.6|12273|829
1737425100000|2025-01-21 02:05:00|12289.1|12287.6|12286.5|12285.6|12293.2|12291.7|12284.5|12283|472
1737425400000|2025-01-21 02:10:00|12286.2|12285.3|12285.7|12284.8|12289.7|12288.8|12282.8|12281.9|384
1737425700000|2025-01-21 02:15:00|12285.5|12284.6|12284.6|12283.7|12285.9|12284.9|12279.7|12278.8|396
1737426000000|2025-01-21 02:20:00|12284.9|12284|12286.9|12286|12287|12286.1|12281.8|12280.9|303
1737426300000|2025-01-21 02:25:00|12286.7|12285.8|12287.7|12286.8|12290.7|12289.8|12284.9|12284|292
1737426600000|2025-01-21 02:30:00|12287.9|12287|12288.4|12286.9|12291.9|12291|12285.4|12284.5|360
1737426900000|2025-01-21 02:35:00|12288.3|12286.8|12291.7|12290.2|12293.4|12291.9|12285.6|12284.7|236
1737427200000|2025-01-21 02:40:00|12292|12290.5|12291.6|12290.1|12293|12291.5|12288.9|12287.4|272
1737427500000|2025-01-21 02:45:00|12291.5|12290|12291.9|12290.4|12295.6|12294.1|12290.9|12289.7|352
1737427800000|2025-01-21 02:50:00|12292|12290.5|12288.2|12286.7|12292|12290.5|12287.5|12286.1|261
1737428100000|2025-01-21 02:55:00|12288|12286.5|12291|12289.5|12294.5|12293|12287.8|12286.3|311
1737428400000|2025-01-21 03:00:00|12290.5|12289.6|12295|12293.5|12297.3|12295.8|12289.9|12289|218
1737428700000|2025-01-21 03:05:00|12295.2|12293.7|12295.5|12294|12296|12294.5|12291|12289.5|170
1737429000000|2025-01-21 03:10:00|12295.8|12294.3|12309.2|12307.7|12309.4|12307.9|12295.7|12294.2|462
1737429300000|2025-01-21 03:15:00|12309.3|12307.8|12308.6|12307.7|12312.6|12310.9|12307.9|12306.4|331
1737429600000|2025-01-21 03:20:00|12308.4|12307.5|12310.8|12309.9|12312.1|12311.2|12306.8|12305.9|222
1737429900000|2025-01-21 03:25:00|12309.9|12309|12306.7|12305.8|12309.9|12309|12305.7|12304.8|172
1737430200000|2025-01-21 03:30:00|12306.6|12305.7|12305.1|12303.6|12308.1|12306.9|12304.1|12302.6|307
1737430500000|2025-01-21 03:35:00|12305|12303.5|12299.2|12297.7|12305|12303.5|12299|12297.4|253
1737430800000|2025-01-21 03:40:00|12299.3|12297.8|12299.1|12297.6|12299.4|12297.9|12296.4|12294.8|265
1737431100000|2025-01-21 03:45:00|12298.7|12297.2|12294.2|12292.1|12302.1|12300.6|12293.1|12291.2|308
1737431400000|2025-01-21 03:50:00|12294.3|12292.3|12295.2|12293.7|12296.5|12295|12293|12291.2|218
1737431700000|2025-01-21 03:55:00|12295.3|12293.8|12295.6|12294.7|12298.3|12297.4|12293.8|12292.9|172
1737432000000|2025-01-21 04:00:00|12296|12295.1|12294.6|12293.7|12299.8|12298.3|12294.5|12293.6|180
1737432300000|2025-01-21 04:05:00|12294.8|12293.9|12294.1|12292.6|12296.1|12295.2|12293.1|12291.6|168
1737432600000|2025-01-21 04:10:00|12294|12292.5|12299|12297.5|12300.3|12298.8|12292|12291.1|181
1737432900000|2025-01-21 04:15:00|12298.6|12297.1|12302.5|12301|12303|12301.5|12297|12295.2|101
1737433200000|2025-01-21 04:20:00|12302.7|12301.2|12307.1|12306.2|12307.8|12306.9|12301.8|12300.3|129
1737433500000|2025-01-21 04:25:00|12307.2|12306.3|12307|12306.1|12309.3|12308.4|12304.9|12304|100
1737433800000|2025-01-21 04:30:00|12306.9|12306|12303.1|12302.2|12306.9|12306|12302.6|12301.7|117
1737434100000|2025-01-21 04:35:00|12303.2|12302.3|12299|12298.1|12303.8|12302.9|12297.8|12296.3|188
1737434400000|2025-01-21 04:40:00|12298.9|12298|12298.7|12297.8|12300.3|12299.1|12296.9|12296|137
1737434700000|2025-01-21 04:45:00|12298.9|12298|12297.7|12296.8|12298.9|12298|12296.5|12295.6|134
1737435000000|2025-01-21 04:50:00|12297.9|12296.4|12301.8|12300.9|12302.4|12301.5|12297|12296.1|155
1737435300000|2025-01-21 04:55:00|12300.8|12299.9|12298.9|12298|12300.8|12299.9|12297.8|12296.9|162
1737435600000|2025-01-21 05:00:00|12299|12298.1|12299.8|12298.9|12302.6|12301.1|12298.5|12297.6|181
1737435900000|2025-01-21 05:05:00|12299.7|12298.8|12296.8|12295.9|12299.7|12298.8|12296.5|12295.6|125
1737436200000|2025-01-21 05:10:00|12296.7|12295.8|12294.4|12292.9|12297|12296.1|12293.8|12292.9|79
1737436500000|2025-01-21 05:15:00|12294.3|12292.8|12292|12291.1|12294.4|12293|12291.9|12291|100
1737436800000|2025-01-21 05:20:00|12291.9|12291|12291.8|12290.9|12293.2|12292.3|12291.2|12290.3|112
1737437100000|2025-01-21 05:25:00|12291.6|12290.7|12289|12288.1|12292|12291.1|12287.9|12287|155
1737437400000|2025-01-21 05:30:00|12288.9|12288|12286.8|12285.9|12289.1|12288.2|12284.8|12283.9|137
1737437700000|2025-01-21 05:35:00|12286.9|12286|12287.7|12286.8|12289.3|12288.4|12286.1|12285.2|163
1737438000000|2025-01-21 05:40:00|12287.6|12286.7|12286.4|12285.5|12288|12287.1|12285.5|12284.6|91
1737438300000|2025-01-21 05:45:00|12286.6|12285.7|12281.6|12280.7|12286.7|12285.8|12281.1|12280.2|145
1737438600000|2025-01-21 05:50:00|12281.5|12280.6|12280.9|12280|12283.6|12282.7|12280.5|12279.6|110
1737438900000|2025-01-21 05:55:00|12280.5|12279.6|12277.1|12275.6|12280.9|12280|12273.4|12272|269
1737439200000|2025-01-21 06:00:00|12276.9|12275.4|12275|12273.5|12277.2|12275.7|12272.2|12270.7|342
1737439500000|2025-01-21 06:05:00|12275.1|12273.6|12274.9|12273.4|12276.4|12274.9|12273.2|12271.7|142
1737439800000|2025-01-21 06:10:00|12274.8|12273.3|12278.5|12277|12278.9|12277.4|12273.6|12272.1|187
1737440100000|2025-01-21 06:15:00|12278.8|12277.3|12279.8|12278.9|12280|12278.9|12276.8|12275.3|162
1737440400000|2025-01-21 06:20:00|12279.7|12278.8|12276.9|12276|12279.7|12278.8|12276.9|12275.6|142
1737440700000|2025-01-21 06:25:00|12276|12275.1|12277.7|12276.8|12279.2|12277.7|12276|12274.5|182
1737441000000|2025-01-21 06:30:00|12277.9|12277|12271.3|12269.8|12277.9|12277|12271.3|12269.8|154
1737441300000|2025-01-21 06:35:00|12271.2|12269.7|12268|12265.4|12271.9|12270.4|12266.3|12265.3|201
1737441600000|2025-01-21 06:40:00|12267.7|12265.2|12267.7|12266.2|12271.5|12269.3|12267.5|12265.1|219
1737441900000|2025-01-21 06:45:00|12267.6|12266.1|12265.8|12264.9|12267.7|12266.3|12264.8|12263.3|341
1737442200000|2025-01-21 06:50:00|12265.9|12265|12262|12260.5|12265.9|12265|12261.2|12259.7|200
1737442500000|2025-01-21 06:55:00|12262.1|12260.6|12268|12259.6|12268|12263.8|12261.4|12259.6|332
1737442800000|2025-01-21 07:00:00|12268.2|12259.7|12266.1|12264.6|12269.2|12267.7|12254.8|12251.1|491
1737443100000|2025-01-21 07:05:00|12267.2|12265.7|12270|12268.5|12271.1|12269.6|12263.5|12262.6|412
1737443400000|2025-01-21 07:10:00|12270.1|12268.6|12274.9|12273.4|12276.9|12275.4|12269.2|12267.7|388
1737443700000|2025-01-21 07:15:00|12275|12273.5|12277|12275.5|12278.9|12277.8|12272.9|12271.4|377
1737444000000|2025-01-21 07:20:00|12277.2|12275.7|12273.9|12272.4|12279.8|12278.7|12273.6|12272.1|319
1737444300000|2025-01-21 07:25:00|12273.8|12272.3|12278.5|12277.6|12279.4|12277.9|12273.2|12271.7|300
1737444600000|2025-01-21 07:30:00|12278.4|12277.5|12283.8|12282.9|12287.4|12286|12274.7|12273.2|408
1737444900000|2025-01-21 07:35:00|12284.6|12283.7|12284.6|12283.7|12285.9|12284.5|12282.9|12281.3|311
1737445200000|2025-01-21 07:40:00|12284.1|12283.2|12281.9|12281|12284.4|12283.5|12280.4|12279.5|268
1737445500000|2025-01-21 07:45:00|12282.4|12281.5|12273.9|12273|12282.6|12281.7|12273.6|12272.7|259
1737445800000|2025-01-21 07:50:00|12274|12273.1|12273.9|12273|12276|12275.1|12272.3|12271.4|304
1737446100000|2025-01-21 07:55:00|12273.8|12272.9|12267.7|12266.8|12273.8|12272.9|12267.7|12266.8|220
1737446400000|2025-01-21 08:00:00|12267.5|12266.6|12256.7|12255.8|12267.5|12266.6|12255.6|12254.7|467
1737446700000|2025-01-21 08:05:00|12257.1|12256.2|12252.1|12251.2|12257.8|12256.9|12249.4|12248.5|380
1737447000000|2025-01-21 08:10:00|12252.3|12251.4|12266|12264.5|12267.1|12265.8|12251.6|12250.7|461
1737447300000|2025-01-21 08:15:00|12265.9|12264.4|12265.3|12263.8|12268.2|12266.3|12261.4|12260.5|339
1737447600000|2025-01-21 08:20:00|12265.1|12263.6|12262.9|12262|12269.9|12269|12262.6|12261.5|314
1737447900000|2025-01-21 08:25:00|12262.8|12261.9|12255.4|12254.5|12264.1|12263.2|12254.2|12252.7|290
1737448200000|2025-01-21 08:30:00|12255.5|12254.6|12257.5|12256.6|12263.7|12262.8|12255.5|12254.6|268
1737448500000|2025-01-21 08:35:00|12257.7|12256.8|12253.3|12252.4|12258|12257.1|12250.6|12249.7|426
1737448800000|2025-01-21 08:40:00|12253|12252.1|12248.8|12247.3|12254|12253.1|12247.2|12245.7|466
1737449100000|2025-01-21 08:45:00|12248.6|12247.7|12258.2|12256.7|12259.3|12257.8|12247.5|12246.6|499
1737449400000|2025-01-21 08:50:00|12258.8|12257.3|12261.7|12260.8|12261.8|12260.9|12256.6|12255.2|328
1737449700000|2025-01-21 08:55:00|12261.6|12260.7|12258.2|12256.7|12262.8|12261.9|12255.9|12255|339
1737450000000|2025-01-21 09:00:00|12258.1|12256.6|12254.8|12253.9|12260.5|12259.6|12253.7|12252.8|407
1737450300000|2025-01-21 09:05:00|12255.1|12254.2|12250.4|12249.5|12255.1|12254.2|12249.8|12248.9|269
1737450600000|2025-01-21 09:10:00|12250.7|12249.8|12251.7|12250.8|12253.2|12252|12248.9|12247.6|335
1737450900000|2025-01-21 09:15:00|12251|12250.1|12250.6|12249.1|12252.5|12251.6|12247.2|12245.7|437
1737451200000|2025-01-21 09:20:00|12251.1|12249.6|12254.9|12254|12260.5|12259.1|12248.9|12247.4|444
1737451500000|2025-01-21 09:25:00|12254.8|12253.9|12251.5|12250.6|12255.5|12254.6|12249.8|12248.9|358
1737451800000|2025-01-21 09:30:00|12251.4|12250.5|12242.8|12241.9|12252.5|12251.6|12241.8|12240.9|402
1737452100000|2025-01-21 09:35:00|12242.7|12241.8|12242.6|12241.7|12246.9|12246|12241.1|12239.8|411
1737452400000|2025-01-21 09:40:00|12242.4|12241.5|12240.6|12239.1|12243.1|12241.6|12235.5|12234.6|516
1737452700000|2025-01-21 09:45:00|12240.2|12238.7|12243.9|12242.4|12244.2|12242.7|12238.1|12236.4|489
1737453000000|2025-01-21 09:50:00|12244|12242.5|12245.4|12244.5|12248.5|12247.6|12243.6|12242.3|319
1737453300000|2025-01-21 09:55:00|12245.1|12244.2|12249.1|12247.6|12249.7|12248.2|12244|12242.6|406
1737453600000|2025-01-21 10:00:00|12249.2|12247.7|12250.9|12250|12256.6|12254.5|12245.2|12244.3|557
1737453900000|2025-01-21 10:05:00|12251.4|12249.9|12248.7|12247.8|12251.7|12250.8|12245.6|12244.7|416
1737454200000|2025-01-21 10:10:00|12248.3|12247.4|12245.8|12244.9|12249.8|12248.9|12243.9|12243|436
1737454500000|2025-01-21 10:15:00|12245.6|12244.7|12246.7|12245.8|12247.3|12246.4|12243.2|12241.9|281
1737454800000|2025-01-21 10:20:00|12246.8|12245.9|12249.3|12247.8|12249.9|12248.4|12243|12242.1|428
1737455100000|2025-01-21 10:25:00|12249.4|12247.9|12252.8|12251.9|12254.2|12253.3|12249.3|12247.8|358
1737455400000|2025-01-21 10:30:00|12252.5|12251.6|12254.5|12253.6|12256.9|12256|12250.7|12249.8|320
1737455700000|2025-01-21 10:35:00|12254.6|12253.7|12256.7|12255.8|12257.6|12256.7|12253.3|12252.4|294
1737456000000|2025-01-21 10:40:00|12256.8|12255.9|12247.5|12246.6|12257|12255.9|12247.5|12246.6|289
1737456300000|2025-01-21 10:45:00|12247.6|12246.7|12248.8|12247.9|12250.8|12249.9|12246.9|12246|242
1737456600000|2025-01-21 10:50:00|12248.9|12248|12251.2|12249.7|12252.1|12250.6|12246.2|12245.3|365
1737456900000|2025-01-21 10:55:00|12251.3|12249.8|12249|12248.1|12251.7|12250.5|12246.6|12245.7|354
1737457200000|2025-01-21 11:00:00|12249.2|12248.3|12239.3|12237.8|12250.9|12249.6|12238.8|12237.6|368
1737457500000|2025-01-21 11:05:00|12239.4|12237.9|12242.1|12240.6|12242.3|12241.1|12237.5|12236.6|301
1737457800000|2025-01-21 11:10:00|12242|12240.5|12244.8|12243.9|12245.8|12244.3|12241.1|12239.6|283
1737458100000|2025-01-21 11:15:00|12244.6|12243.7|12239.2|12237.7|12245.2|12243.9|12236.9|12235.6|184
1737458400000|2025-01-21 11:20:00|12239.1|12237.6|12236.5|12235.6|12240.2|12239.1|12235.9|12235|243
1737458700000|2025-01-21 11:25:00|12236.6|12235.7|12238.1|12237.2|12239.1|12237.6|12233.7|12232.8|280
1737459000000|2025-01-21 11:30:00|12238|12237.1|12232.7|12231.8|12238.5|12237.6|12230.1|12228.6|320
1737459300000|2025-01-21 11:35:00|12232.8|12231.9|12233.8|12232.9|12236.5|12235.6|12232|12230.5|336
1737459600000|2025-01-21 11:40:00|12234|12233.1|12236.7|12235.8|12236.9|12235.8|12233.4|12232.5|258
1737459900000|2025-01-21 11:45:00|12236.4|12235.5|12241.4|12239.9|12241.8|12240.3|12233.6|12232.1|401
1737460200000|2025-01-21 11:50:00|12241.5|12240|12238.7|12237.8|12245.6|12244.7|12237.6|12236.7|447
1737460500000|2025-01-21 11:55:00|12238.4|12237.5|12236.4|12235.5|12238.6|12237.7|12233.1|12232.2|598
1737460800000|2025-01-21 12:00:00|12236.6|12235.7|12239.7|12238.2|12239.8|12238.5|12233.4|12232.5|581
1737461100000|2025-01-21 12:05:00|12239.8|12238.3|12237.9|12237|12243.3|12241.9|12237.1|12235.7|282
1737461400000|2025-01-21 12:10:00|12238|12237.1|12235.2|12234.3|12238.5|12237.6|12233.7|12232.8|373
1737461700000|2025-01-21 12:15:00|12235.1|12234.2|12240.8|12239.9|12242.5|12241.6|12235.1|12234.2|330
1737462000000|2025-01-21 12:20:00|12241.4|12240.5|12244.5|12243.6|12249.2|12248.2|12241.4|12240.5|398
1737462300000|2025-01-21 12:25:00|12244.3|12243.4|12250.4|12249.5|12250.4|12249.5|12244.3|12243.4|411
1737462600000|2025-01-21 12:30:00|12250.3|12249.4|12248.9|12248|12250.6|12249.7|12247.1|12246.2|224
1737462900000|2025-01-21 12:35:00|12249.7|12248.8|12249.7|12248.8|12251.8|12250.9|12248.8|12247.9|264
1737463200000|2025-01-21 12:40:00|12249.8|12248.9|12251.1|12250.2|12251.2|12250.3|12247.9|12247|227
1737463500000|2025-01-21 12:45:00|12251.2|12250.3|12241.6|12240.7|12251.3|12250.4|12241.5|12240.6|335
1737463800000|2025-01-21 12:50:00|12241.5|12240.6|12239.8|12238.9|12243.1|12241.6|12238.5|12237.6|403
1737464100000|2025-01-21 12:55:00|12239.7|12238.8|12245.7|12244.2|12245.7|12244.5|12238|12236.9|496
1737464400000|2025-01-21 13:00:00|12245.6|12244.1|12249.1|12247.6|12250|12248.5|12243.1|12241.6|447
1737464700000|2025-01-21 13:05:00|12248.4|12246.9|12249.8|12248.9|12250|12249.1|12244.6|12243.7|378
1737465000000|2025-01-21 13:10:00|12249.9|12249|12250.3|12249.4|12251.9|12251|12245.8|12244.9|263
1737465300000|2025-01-21 13:15:00|12250.8|12249.9|12257.6|12256.7|12257.9|12257|12249.9|12249|370
1737465600000|2025-01-21 13:20:00|12258|12257.1|12254.8|12253.9|12262|12261.1|12254.8|12253.9|346
1737465900000|2025-01-21 13:25:00|12254.7|12253.8|12255.5|12254.6|12258.2|12257.3|12253.5|12252.6|183
1737466200000|2025-01-21 13:30:00|12255.4|12254.5|12265.9|12265|12269.4|12268.5|12254.7|12253.8|522
1737466500000|2025-01-21 13:35:00|12266.3|12265.4|12270.3|12269.4|12270.3|12269.4|12263.3|12262.4|468
1737466800000|2025-01-21 13:40:00|12270|12269.1|12276.5|12275|12277.1|12276.1|12269.6|12268.7|373
1737467100000|2025-01-21 13:45:00|12276.6|12275.1|12277.3|12276.4|12279.2|12278.3|12271.4|12270.1|514
1737467400000|2025-01-21 13:50:00|12277.4|12276.5|12278.4|12277.5|12281.6|12280.7|12273.7|12272.8|432
1737467700000|2025-01-21 13:55:00|12278.5|12277.6|12279.2|12278.3|12280.6|12279.7|12274.7|12273.2|496
1737468000000|2025-01-21 14:00:00|12279.4|12278.5|12279.6|12278.1|12283.4|12282.5|12275.3|12274|524
1737468300000|2025-01-21 14:05:00|12279.5|12278|12273.7|12272.8|12279.6|12278.1|12271.8|12270.3|514
1737468600000|2025-01-21 14:10:00|12273.6|12272.7|12287.2|12286.3|12287.2|12286.3|12273.3|12272.4|441
1737468900000|2025-01-21 14:15:00|12286.9|12286|12286.6|12285.7|12289.5|12288.6|12284.7|12283.8|409
1737469200000|2025-01-21 14:20:00|12286.5|12285.6|12292.7|12291.8|12293.5|12292.6|12283.2|12282.3|387
1737469500000|2025-01-21 14:25:00|12293.2|12292.3|12293.8|12292.9|12295.7|12294.8|12291|12290.1|446
1737469800000|2025-01-21 14:30:00|12294|12293.1|12290.6|12289.1|12295.4|12294.5|12286.9|12286|753
1737470100000|2025-01-21 14:35:00|12290.7|12289.2|12291.7|12290.2|12293.8|12292.3|12285.2|12284.3|622
1737470400000|2025-01-21 14:40:00|12291.8|12290.3|12293.8|12292.9|12295.4|12293.9|12288.3|12287.4|568
1737470700000|2025-01-21 14:45:00|12294|12293.1|12286.1|12285.2|12296.4|12295.1|12285.4|12284.3|759
1737471000000|2025-01-21 14:50:00|12285.9|12285|12281.9|12281|12287|12286.1|12280.4|12279.5|769
1737471300000|2025-01-21 14:55:00|12282.1|12281.2|12280.7|12279.8|12284.5|12283.6|12277.3|12276.4|610
1737471600000|2025-01-21 15:00:00|12280.9|12280|12278.3|12277.4|12286.8|12285.9|12278.3|12277.4|553
1737471900000|2025-01-21 15:05:00|12278.2|12277.3|12276.4|12275.5|12278.9|12278|12270.5|12269.6|666
1737472200000|2025-01-21 15:10:00|12276.5|12275.6|12287|12285.5|12287.6|12286.1|12276.5|12275.6|897
1737472500000|2025-01-21 15:15:00|12287.1|12285.6|12293.6|12292.1|12294.4|12292.9|12283.8|12282.3|705
1737472800000|2025-01-21 15:20:00|12293.8|12292.3|12299.1|12298.2|12299.9|12299|12289.7|12288.8|579
1737473100000|2025-01-21 15:25:00|12299.4|12298.5|12296.6|12295.7|12300.7|12299.8|12296.3|12295.4|391
1737473400000|2025-01-21 15:30:00|12296.5|12295.6|12302.5|12301|12304.6|12303.7|12296.4|12295.5|435
1737473700000|2025-01-21 15:35:00|12302.4|12300.9|12305.5|12304.6|12307.1|12306.2|12300.2|12299.3|506
1737474000000|2025-01-21 15:40:00|12305.4|12304.5|12305.7|12304.8|12313.7|12312.7|12304.6|12303.7|663
1737474300000|2025-01-21 15:45:00|12305.6|12304.7|12308.5|12307.6|12312.9|12311.6|12305.6|12304.7|539
1737474600000|2025-01-21 15:50:00|12307.9|12307|12302.6|12301.7|12310.8|12309.4|12300.7|12299.8|525
1737474900000|2025-01-21 15:55:00|12302.7|12301.8|12300.1|12299.2|12306.1|12305.2|12299.3|12298.4|646
1737475200000|2025-01-21 16:00:00|12299.7|12298.8|12306.2|12304.7|12306.8|12305.3|12297.4|12296.5|370
1737475500000|2025-01-21 16:05:00|12305.9|12304.4|12309.2|12308.3|12310.6|12309.7|12304.7|12303.8|320
1737475800000|2025-01-21 16:10:00|12309.6|12308.7|12301.4|12300.5|12310.1|12309.2|12301.2|12300.3|263
1737476100000|2025-01-21 16:15:00|12301.3|12300.4|12303.7|12302.8|12304.6|12303.7|12297.2|12296.3|295
1737476400000|2025-01-21 16:20:00|12303|12302.1|12305.2|12304.3|12307.7|12306.8|12300.6|12299.7|272
1737476700000|2025-01-21 16:25:00|12305.3|12304.4|12320.5|12319.6|12320.9|12320|12305.3|12304.4|731
1737477000000|2025-01-21 16:30:00|12320.2|12319.3|12320.6|12319.7|12322.3|12321.4|12317.3|12316.4|401
1737477300000|2025-01-21 16:35:00|12320.4|12319.5|12316.2|12315.3|12321.8|12320.9|12314|12313.1|388
1737477600000|2025-01-21 16:40:00|12316.3|12315.4|12320.4|12319.5|12324.1|12323.2|12316.3|12315.4|386
1737477900000|2025-01-21 16:45:00|12320.3|12319.4|12318.6|12317.7|12321.3|12320.4|12317|12316.1|268
1737478200000|2025-01-21 16:50:00|12318.7|12317.8|12320.4|12319.5|12320.4|12319.5|12316.4|12315.5|279
1737478500000|2025-01-21 16:55:00|12320.8|12319.9|12330.6|12329.7|12332.4|12331.5|12320.6|12319.7|400
1737478800000|2025-01-21 17:00:00|12330.7|12329.8|12332.6|12331.7|12334.4|12333.5|12329.2|12328.3|365
1737479100000|2025-01-21 17:05:00|12332.5|12331.6|12333.4|12332.5|12335.7|12334.8|12329.1|12328.2|250
1737479400000|2025-01-21 17:10:00|12333.6|12332.7|12331|12330.1|12335.3|12334.4|12328.3|12327.4|272
1737479700000|2025-01-21 17:15:00|12331.1|12330.2|12334.5|12333.6|12336.2|12334.7|12328.4|12326.9|303
1737480000000|2025-01-21 17:20:00|12334.9|12334|12333.3|12332.4|12335.6|12334.7|12330.6|12329.5|250
1737480300000|2025-01-21 17:25:00|12333.4|12332.5|12333.9|12332.4|12334.6|12333.7|12331.9|12331|206
1737480600000|2025-01-21 17:30:00|12333.6|12332.1|12333.7|12332.8|12335.9|12335|12332.5|12331.6|205
1737480900000|2025-01-21 17:35:00|12334.4|12332.9|12333.3|12332.4|12335.7|12334.3|12330.5|12329.6|192
1737481200000|2025-01-21 17:40:00|12333.5|12332.6|12331.3|12329.8|12335.2|12334.3|12330.4|12329|253
1737481500000|2025-01-21 17:45:00|12331.2|12329.7|12334|12333.1|12334.6|12333.7|12329|12328.1|210
1737481800000|2025-01-21 17:50:00|12333.9|12333|12331.4|12330.5|12334.9|12334|12331.1|12329.9|192
1737482100000|2025-01-21 17:55:00|12331.3|12330.4|12326.5|12325.6|12334.1|12333.2|12326.4|12325.5|257
1737482400000|2025-01-21 18:00:00|12326.6|12325.7|12330|12329.1|12330|12329.1|12324.8|12323.9|296
1737482700000|2025-01-21 18:05:00|12329.9|12329|12332.2|12331.3|12334.4|12333.5|12328.5|12327.6|216
1737483000000|2025-01-21 18:10:00|12332.4|12331.5|12330.6|12329.7|12333.2|12332.3|12329.5|12328.6|214
1737483300000|2025-01-21 18:15:00|12330.9|12330|12328.7|12327.2|12332.6|12331.1|12328.6|12327.1|250
1737483600000|2025-01-21 18:20:00|12328.6|12327.1|12333.4|12332.5|12334|12333.1|12328.6|12327.1|323
1737483900000|2025-01-21 18:25:00|12333.3|12332.4|12334.7|12333.8|12334.7|12333.8|12332|12331.1|234
1737484200000|2025-01-21 18:30:00|12335.1|12334.2|12337.1|12336.2|12337.2|12336.3|12333.4|12332.5|177
1737484500000|2025-01-21 18:35:00|12337.2|12336.3|12337.2|12336.3|12340.4|12339.5|12334.3|12333.4|194
1737484800000|2025-01-21 18:40:00|12337|12336.1|12337.2|12336.3|12340.2|12339.3|12335.4|12334.5|202
1737485100000|2025-01-21 18:45:00|12337.5|12336.6|12337.9|12337|12338.9|12338|12336.1|12335.2|157
1737485400000|2025-01-21 18:50:00|12337.7|12336.8|12333.8|12332.3|12339.3|12337.8|12333.3|12331.8|196
1737485700000|2025-01-21 18:55:00|12333.7|12332.2|12336.5|12335.6|12336.7|12335.8|12333.2|12332.1|229
1737486000000|2025-01-21 19:00:00|12335.7|12334.8|12335.1|12334.2|12337.4|12336.5|12333.8|12332.9|351
1737486300000|2025-01-21 19:05:00|12335.2|12334.3|12335.7|12334.8|12337.9|12337|12334.3|12333.4|288
1737486600000|2025-01-21 19:10:00|12335.5|12334.6|12333.9|12333|12337.2|12336.3|12333.8|12332.9|192
1737486900000|2025-01-21 19:15:00|12333.8|12332.9|12330.7|12329.8|12334.5|12333.6|12329.9|12329|289
1737487200000|2025-01-21 19:20:00|12330.6|12329.7|12327.5|12326.6|12330.7|12329.8|12326.1|12325.2|241
1737487500000|2025-01-21 19:25:00|12327.6|12326.7|12327.4|12326.5|12328.7|12327.8|12326.3|12325.4|298
1737487800000|2025-01-21 19:30:00|12327.5|12326.6|12326.2|12325.3|12328.5|12327.6|12325.2|12324.3|276
1737488100000|2025-01-21 19:35:00|12326.7|12325.8|12324.6|12323.7|12328.5|12327.6|12323.8|12322.9|267
1737488400000|2025-01-21 19:40:00|12324.5|12323.6|12325.3|12324.4|12327.1|12326.2|12324.5|12323.6|266
1737488700000|2025-01-21 19:45:00|12325.5|12324.6|12325.2|12324.3|12326.5|12325.6|12324.3|12323.4|261
1737489000000|2025-01-21 19:50:00|12325.6|12324.7|12326.6|12325.7|12326.7|12325.8|12324.1|12323.2|252
1737489300000|2025-01-21 19:55:00|12326.8|12325.9|12328.3|12327.4|12328.3|12327.4|12325.3|12324.4|270
1737489600000|2025-01-21 20:00:00|12328|12327.1|12327.5|12326.6|12329.4|12328.5|12325.8|12324.9|282
1737489900000|2025-01-21 20:05:00|12327.6|12326.7|12332.7|12331.8|12333.2|12332.3|12327.6|12326.7|210
1737490200000|2025-01-21 20:10:00|12332.4|12331.5|12330.3|12329.4|12332.9|12331.9|12329.9|12328.9|190
1737490500000|2025-01-21 20:15:00|12330.2|12329.3|12331.1|12330.2|12332.1|12331.2|12329.2|12328.3|198
1737490800000|2025-01-21 20:20:00|12330.8|12329.9|12331.4|12330.5|12331.6|12330.7|12330.5|12329.6|161
1737491100000|2025-01-21 20:25:00|12331.5|12330.6|12331.8|12330.9|12332.8|12331.9|12329.3|12328.4|209
1737491400000|2025-01-21 20:30:00|12331.5|12330.6|12331.4|12330.5|12332.2|12331.3|12329.8|12328.7|177
1737491700000|2025-01-21 20:35:00|12331.3|12330.4|12333.3|12331.8|12334.2|12332.4|12331.1|12330.2|184
1737492000000|2025-01-21 20:40:00|12333.4|12331.9|12333.2|12332.3|12333.5|12332.6|12331.1|12330.2|143
1737492300000|2025-01-21 20:45:00|12333|12332.1|12331.1|12330.2|12333.4|12332.5|12330.8|12329.9|184
1737492600000|2025-01-21 20:50:00|12331.2|12330.3|12332.3|12331.4|12333.4|12332.5|12331.2|12330.3|242
1737492900000|2025-01-21 20:55:00|12332.1|12331.2|12340.2|12338.7|12340.4|12338.9|12332.1|12331.2|304
1737493200000|2025-01-21 21:00:00|12339.9|12338.4|12339.6|12338.7|12341.7|12340.8|12339.4|12337.7|162
1737493500000|2025-01-21 21:05:00|12339.7|12338.8|12341.8|12340.3|12342.8|12341.3|12339.7|12338.5|113
1737493800000|2025-01-21 21:10:00|12342.1|12340.6|12342.7|12341.2|12343.3|12341.8|12340.3|12338.8|94
1737494100000|2025-01-21 21:15:00|12342.8|12341.3|12341.5|12340|12342.8|12341.3|12341.4|12339.9|36
1737494400000|2025-01-21 21:20:00|12341.2|12339.7|12346|12344.5|12346.3|12344.8|12340.7|12339.2|48
1737494700000|2025-01-21 21:25:00|12346.1|12344.6|12345.3|12343.8|12346.6|12345.3|12345.1|12343.6|65
1737495000000|2025-01-21 21:30:00|12345.4|12343.9|12345.7|12344.2|12346.3|12344.8|12345.1|12343.6|63
1737495300000|2025-01-21 21:35:00|12345.6|12344.1|12345.9|12344.4|12346.3|12344.8|12345|12343.5|28
1737495600000|2025-01-21 21:40:00|12346|12344.5|12346|12345.1|12346.7|12345.3|12345.3|12344.4|23
1737495900000|2025-01-21 21:45:00|12346.1|12344.5|12350.3|12348.8|12350.4|12348.9|12345.6|12344|66
1737496200000|2025-01-21 21:50:00|12350.6|12349.1|12355.1|12353.6|12361.1|12359.6|12349.7|12348.2|170
1737496500000|2025-01-21 21:55:00|12356.2|12353.8|12355.7|12343.8|12362.1|12357.9|12355.2|12343.3|150
1737496800000|2025-01-21 22:00:00|12352.6|12340.7|12349.2|12337.3|12352.6|12340.7|12345|12333.1|5
1737497100000|2025-01-21 22:05:00|12350.3|12338.4|12351.6|12339.7|12351.6|12339.7|12350.3|12338.4|6
1737497400000|2025-01-21 22:10:00|12350.2|12338.3|12352.8|12340.9|12359|12347.1|12349.1|12337.2|83
1737497700000|2025-01-21 22:15:00|12352.3|12341.5|12357.3|12345.4|12359.5|12349.6|12352|12341.5|107
1737498000000|2025-01-21 22:20:00|12357.5|12345.6|12351.8|12346.4|12360.4|12348.5|12351.8|12343|108
1737498300000|2025-01-21 22:25:00|12351|12345.6|12350.3|12345.2|12352.5|12345.6|12349.1|12343|44
1737498600000|2025-01-21 22:30:00|12352.7|12340.8|12353.4|12345.4|12354.1|12345.4|12352.2|12340.3|37
1737498900000|2025-01-21 22:35:00|12353.2|12345.2|12358.9|12347|12359|12347.1|12353.2|12344|44
1737499200000|2025-01-21 22:40:00|12358.6|12346.7|12355.8|12344.6|12359.7|12348.4|12355.8|12344.6|94
1737499500000|2025-01-21 22:45:00|12355.7|12344.1|12355.4|12348.5|12357.7|12348.8|12354.5|12343.9|72
1737499800000|2025-01-21 22:50:00|12355.3|12348.4|12356.4|12347|12357.1|12349.2|12355|12346.1|130
1737500100000|2025-01-21 22:55:00|12356.3|12347.1|12355.8|12346.5|12357.6|12348.6|12352.2|12342|235
1737500400000|2025-01-21 23:00:00|12356.5|12346.6|12338|12333.4|12357.4|12350.2|12338|12333.4|455
1737500700000|2025-01-21 23:05:00|12336.7|12332.9|12333.2|12331.7|12347.6|12344.6|12333.2|12330.2|586
1737501000000|2025-01-21 23:10:00|12333.3|12331.8|12327.5|12324.2|12338.1|12335.8|12326.6|12323.5|294
1737501300000|2025-01-21 23:15:00|12327.4|12324.3|12330.1|12328.6|12333.2|12331.4|12323.4|12321.9|596
1737501600000|2025-01-21 23:20:00|12330|12328.5|12329.8|12328.3|12334.5|12331.9|12328.5|12326.9|408
1737501900000|2025-01-21 23:25:00|12329|12327.5|12329.6|12328.1|12335.4|12333.8|12329|12327.3|303
1737502200000|2025-01-21 23:30:00|12330.4|12328.9|12333|12331.5|12335|12333.5|12328.1|12326.6|245
1737502500000|2025-01-21 23:35:00|12333.3|12331.8|12330.8|12329.9|12333.3|12331.8|12328.6|12327.1|120
1737502800000|2025-01-21 23:40:00|12331.1|12329.6|12330.1|12328.6|12332.2|12330.7|12326.5|12325|132
1737503100000|2025-01-21 23:45:00|12330|12328.5|12343.5|12342|12346.5|12345|12329.4|12327.9|223
1737503400000|2025-01-21 23:50:00|12344.4|12342.9|12334.8|12333.3|12344.6|12343.1|12333.3|12331.8|211
1737503700000|2025-01-21 23:55:00|12334.4|12332.9|12339.2|12337.7|12340.3|12339.4|12330.6|12329.1|193
1737504000000|2025-01-22 00:00:00|12339.1|12337.6|12341.2|12340.3|12343.4|12342.5|12336.3|12335.1|354
1737504300000|2025-01-22 00:05:00|12339.4|12338.5|12345.5|12344.6|12346.3|12345.4|12338.3|12337.4|248
1737504600000|2025-01-22 00:10:00|12345.4|12344.5|12346.6|12345.1|12348.2|12347.3|12342.8|12341.9|228
1737504900000|2025-01-22 00:15:00|12346.8|12345.3|12346.1|12345.2|12347.1|12346.2|12343.6|12342.7|138
1737505200000|2025-01-22 00:20:00|12346.2|12345.3|12348.5|12347|12352.3|12351.4|12346.1|12345.2|304
1737505500000|2025-01-22 00:25:00|12348.1|12346.6|12346.5|12345.6|12348.2|12347.2|12345.8|12344.9|183
1737505800000|2025-01-22 00:30:00|12346.8|12345.9|12350.2|12348.7|12350.8|12349.3|12346.8|12345.8|178
1737506100000|2025-01-22 00:35:00|12350.5|12349|12352.1|12351.2|12353|12352.1|12349.3|12348.2|135
1737506400000|2025-01-22 00:40:00|12352|12351.1|12352.1|12350.6|12353|12352.1|12349.5|12348.6|155
1737506700000|2025-01-22 00:45:00|12352.4|12350.9|12351.8|12350.3|12353.7|12352.2|12350.4|12349.5|178
1737507000000|2025-01-22 00:50:00|12351.4|12349.9|12350.1|12349.2|12352.9|12352|12347.3|12346.4|171
1737507300000|2025-01-22 00:55:00|12350.3|12349.4|12351.5|12350.6|12354.8|12353.4|12348.2|12347.3|202
1737507600000|2025-01-22 01:00:00|12351.4|12350.5|12344.1|12343.2|12351.7|12350.8|12342.5|12341.6|352
1737507900000|2025-01-22 01:05:00|12344.2|12343.3|12346|12345.1|12349.5|12348.6|12344.2|12343.3|233
1737508200000|2025-01-22 01:10:00|12346.1|12345.2|12345.1|12344.2|12348.4|12347.5|12344.2|12343.3|209
1737508500000|2025-01-22 01:15:00|12346|12345.1|12346.4|12345.5|12349.2|12347.8|12345.3|12344.4|235
1737508800000|2025-01-22 01:20:00|12346.5|12345.6|12345.5|12344|12348.5|12347|12343.8|12342.3|204
1737509100000|2025-01-22 01:25:00|12345.6|12344.1|12345.1|12343.6|12347|12346.1|12343.4|12342.5|164
1737509400000|2025-01-22 01:30:00|12345|12343.5|12340.7|12339.2|12345.1|12343.6|12339.9|12338.4|241
1737509700000|2025-01-22 01:35:00|12340.6|12339.1|12338.4|12336.9|12340.7|12339.3|12337.7|12336.5|229
1737510000000|2025-01-22 01:40:00|12338.3|12336.8|12337.1|12335.6|12338.7|12337.2|12335.9|12334.4|205
1737510300000|2025-01-22 01:45:00|12337|12335.5|12336.2|12335.3|12338.5|12337|12334.6|12333.1|210
1737510600000|2025-01-22 01:50:00|12336.8|12335.9|12333.5|12332|12337.4|12336.5|12332.6|12331.6|122
1737510900000|2025-01-22 01:55:00|12333.8|12332.3|12333.2|12332.3|12335|12334.1|12330.3|12329.4|144
1737511200000|2025-01-22 02:00:00|12332.1|12331.2|12330.8|12329.3|12332.4|12331.5|12329.1|12328.2|149
1737511500000|2025-01-22 02:05:00|12331.2|12329.7|12331|12330.1|12332.6|12331.4|12329.9|12328.7|168
1737511800000|2025-01-22 02:10:00|12331.1|12330.2|12335.9|12335|12335.9|12335|12331|12330.1|119
1737512100000|2025-01-22 02:15:00|12335.8|12334.9|12336.4|12334.9|12337.7|12336.8|12335|12334.1|157
1737512400000|2025-01-22 02:20:00|12335.1|12334.2|12335.1|12334.2|12337.2|12336.3|12334.2|12333.3|127
1737512700000|2025-01-22 02:25:00|12335.7|12334.8|12335.4|12333.9|12336.4|12335|12334.1|12332.7|154
1737513000000|2025-01-22 02:30:00|12335.5|12334|12335.4|12333.9|12335.6|12334.2|12333.5|12332|155
1737513300000|2025-01-22 02:35:00|12335.5|12334|12337|12336.1|12338.7|12337.2|12335.3|12333.8|172
1737513600000|2025-01-22 02:40:00|12337.1|12336.2|12337.9|12336.4|12338.5|12337|12336.4|12335.5|72
1737513900000|2025-01-22 02:45:00|12337.8|12336.3|12336.4|12334.9|12338.3|12336.8|12334|12332.5|134
1737514200000|2025-01-22 02:50:00|12336.3|12334.8|12339.7|12338.8|12340.1|12338.9|12336|12334.5|164
1737514500000|2025-01-22 02:55:00|12339.5|12338.6|12337.1|12336.2|12339.9|12339|12335.8|12334.9|98
1737514800000|2025-01-22 03:00:00|12337.2|12336.3|12336.2|12335.3|12338.3|12337.4|12336.1|12335.2|74
1737515100000|2025-01-22 03:05:00|12335.8|12334.9|12334.6|12333.1|12335.8|12334.9|12332.6|12331.2|112
1737515400000|2025-01-22 03:10:00|12334.3|12333.4|12335.3|12333.8|12336.5|12335|12334|12333.1|85
1737515700000|2025-01-22 03:15:00|12336.1|12334.6|12335.4|12333.9|12337.5|12336.4|12335|12333.9|86
1737516000000|2025-01-22 03:20:00|12335.5|12334|12333.7|12332.2|12335.7|12334.2|12332.7|12331.5|71
1737516300000|2025-01-22 03:25:00|12333.6|12332.1|12334.3|12333.4|12336|12335.1|12333.3|12331.8|76
1737516600000|2025-01-22 03:30:00|12334.2|12333.3|12335.1|12334.2|12335.8|12334.6|12333.1|12332.2|62
1737516900000|2025-01-22 03:35:00|12335|12334.1|12336.9|12336|12338.3|12337.4|12335|12333.9|58
1737517200000|2025-01-22 03:40:00|12337|12336.1|12335.6|12334.1|12337.1|12336.2|12334|12332.9|76
1737517500000|2025-01-22 03:45:00|12335.4|12333.9|12331.1|12329.6|12335.6|12334.4|12330.9|12329.4|145
1737517800000|2025-01-22 03:50:00|12331|12329.5|12332.4|12330.9|12333.3|12331.8|12331|12329.5|150
1737518100000|2025-01-22 03:55:00|12332.3|12330.8|12332.8|12331.9|12333.5|12332.1|12331.6|12330.4|129
1737518400000|2025-01-22 04:00:00|12332.7|12331.8|12333.8|12332.9|12335|12334.1|12332.2|12331.3|55
1737518700000|2025-01-22 04:05:00|12333.7|12332.8|12335.9|12335|12336|12335.1|12333.5|12332.6|54
1737519000000|2025-01-22 04:10:00|12335.6|12334.7|12339.4|12338.5|12339.5|12338.6|12335.6|12334.7|41
1737519300000|2025-01-22 04:15:00|12339.3|12338.4|12337.6|12336.1|12340.1|12338.6|12337.6|12336.1|72
1737519600000|2025-01-22 04:20:00|12338.1|12336.6|12340.4|12338.9|12341.2|12339.8|12338.1|12336.6|94
1737519900000|2025-01-22 04:25:00|12340.3|12338.8|12342.3|12340.8|12342.3|12340.9|12340.3|12338.8|46
1737520200000|2025-01-22 04:30:00|12342.5|12341|12343.7|12342.2|12344|12342.5|12342.2|12340.7|53
1737520500000|2025-01-22 04:35:00|12344|12342.5|12342.3|12341.4|12344.2|12342.7|12342.2|12341.3|85
1737520800000|2025-01-22 04:40:00|12342|12341.1|12343|12342.1|12344.2|12343.3|12342|12341.1|73
1737521100000|2025-01-22 04:45:00|12343.2|12342.3|12346.6|12345.1|12346.7|12345.2|12343|12342.1|75
1737521400000|2025-01-22 04:50:00|12346.4|12344.9|12344.2|12343.3|12347|12346.1|12344.2|12343.3|56
1737521700000|2025-01-22 04:55:00|12344.6|12343.1|12344.9|12343.4|12344.9|12343.4|12342|12341|57
1737522000000|2025-01-22 05:00:00|12344.4|12343.5|12342.3|12341.4|12344.8|12343.9|12342.3|12341.4|78
1737522300000|2025-01-22 05:05:00|12342.7|12341.8|12343.3|12342.4|12344.7|12343.4|12342.7|12341.2|65
1737522600000|2025-01-22 05:10:00|12343.2|12342.3|12341.3|12340.4|12343.7|12342.3|12341.2|12340|94
1737522900000|2025-01-22 05:15:00|12341|12340.1|12337.2|12336.3|12341.6|12340.6|12337.2|12336.3|72
1737523200000|2025-01-22 05:20:00|12337.1|12336.2|12335.6|12334.7|12337.2|12336.3|12335|12334.1|73
1737523500000|2025-01-22 05:25:00|12335.5|12334.6|12335.5|12334.6|12335.9|12335|12332.7|12331.2|132
1737523800000|2025-01-22 05:30:00|12335.6|12334.7|12337.8|12336.9|12337.8|12336.9|12334.9|12333.6|66
1737524100000|2025-01-22 05:35:00|12338|12337.1|12339.2|12338.3|12340.1|12338.9|12338|12337.1|64
1737524400000|2025-01-22 05:40:00|12339.1|12338.2|12338.1|12336.6|12340.6|12339.1|12337.1|12336.2|79
1737524700000|2025-01-22 05:45:00|12338.3|12336.8|12343.6|12342.1|12344.3|12342.8|12338.3|12336.8|71
1737525000000|2025-01-22 05:50:00|12343.4|12341.9|12346.6|12345.1|12348.7|12347.2|12342.4|12340.9|178
1737525300000|2025-01-22 05:55:00|12346.5|12345|12344.1|12343.2|12347.2|12346.3|12343|12342.1|190
1737525600000|2025-01-22 06:00:00|12343.9|12343|12343.1|12342.2|12344.3|12343.4|12342.1|12341.2|153
1737525900000|2025-01-22 06:05:00|12343|12342.1|12342.4|12341.5|12344.1|12343.2|12342.1|12341.2|150
1737526200000|2025-01-22 06:10:00|12342.3|12341.4|12336.1|12334.6|12342.4|12341.5|12335.3|12333.8|131
1737526500000|2025-01-22 06:15:00|12335.7|12334.2|12331.1|12329.6|12336.1|12334.6|12329.7|12328.6|248
1737526800000|2025-01-22 06:20:00|12331|12329.5|12336|12335.1|12336.2|12335.3|12330.6|12329.5|223
1737527100000|2025-01-22 06:25:00|12335.9|12335|12336.1|12335.2|12338.9|12337.6|12335.9|12334.9|160
1737527400000|2025-01-22 06:30:00|12335.9|12335|12333.1|12332.2|12336.5|12335.3|12332.5|12331.6|92
1737527700000|2025-01-22 06:35:00|12333.2|12332.3|12330.5|12329.6|12334.2|12333.3|12329|12327.9|166
1737528000000|2025-01-22 06:40:00|12330.4|12329.5|12322.9|12322|12331.1|12329.6|12319.3|12317.6|304
1737528300000|2025-01-22 06:45:00|12323.1|12322.2|12321.2|12319.7|12324.6|12323.4|12320.6|12319.1|235
1737528600000|2025-01-22 06:50:00|12321.1|12319.6|12321|12320.1|12321.6|12320.7|12316.2|12315|310
1737528900000|2025-01-22 06:55:00|12321.3|12320.4|12322.4|12320.9|12323.7|12322.2|12320.5|12319|233
1737529200000|2025-01-22 07:00:00|12323.4|12321.9|12315.2|12314.3|12323.5|12322|12315.2|12314.3|397
1737529500000|2025-01-22 07:05:00|12315.1|12314.2|12319.3|12318.4|12321.6|12320.1|12315.1|12313.6|492
1737529800000|2025-01-22 07:10:00|12319|12318.1|12320.4|12318.9|12320.9|12320|12316.9|12315.6|319
1737530100000|2025-01-22 07:15:00|12320.3|12318.8|12317.2|12316.3|12323.1|12322.1|12317.1|12316.2|254
1737530400000|2025-01-22 07:20:00|12317.1|12316.2|12313.7|12312.8|12320.7|12319.8|12313.2|12312.3|249
1737530700000|2025-01-22 07:25:00|12313.8|12312.9|12320.7|12319.8|12320.7|12319.8|12312.2|12311.3|273
1737531000000|2025-01-22 07:30:00|12320.8|12319.9|12327.1|12326.2|12328.1|12327.2|12319.9|12319|378
1737531300000|2025-01-22 07:35:00|12326.8|12325.9|12323|12322.1|12327.6|12326.7|12322.9|12322|266
1737531600000|2025-01-22 07:40:00|12322.8|12321.9|12323.9|12323|12326.1|12325.2|12321.5|12320.6|223
1737531900000|2025-01-22 07:45:00|12323.8|12322.9|12320.1|12319.2|12324.9|12324|12316.5|12315.6|304
1737532200000|2025-01-22 07:50:00|12320.2|12319.3|12319.8|12318.9|12321.8|12320.9|12318.3|12317.4|300
1737532500000|2025-01-22 07:55:00|12319.9|12319|12319.3|12318.4|12320.1|12319.2|12316.6|12315.5|420
1737532800000|2025-01-22 08:00:00|12319.2|12318.3|12317.3|12316.4|12322.4|12321.5|12317.1|12316.2|418
1737533100000|2025-01-22 08:05:00|12317.5|12316.6|12323.2|12322.3|12324.6|12323.7|12317.2|12316.3|372
1737533400000|2025-01-22 08:10:00|12323.3|12322.4|12325.9|12325|12325.9|12325|12320.3|12319.4|368
1737533700000|2025-01-22 08:15:00|12325.8|12324.9|12330.8|12329.9|12332.2|12331.3|12325.8|12324.9|469
1737534000000|2025-01-22 08:20:00|12330.7|12329.8|12329.1|12328.2|12332.5|12331.6|12325.5|12324.6|383
1737534300000|2025-01-22 08:25:00|12329.5|12328.6|12324.3|12323.4|12330|12329.1|12323|12322.1|385
1737534600000|2025-01-22 08:30:00|12324.4|12323.5|12323.2|12322.3|12327.4|12326.5|12321.2|12320.3|435
1737534900000|2025-01-22 08:35:00|12324|12323.1|12324.3|12323.4|12325|12324.1|12320.3|12319.4|450
1737535200000|2025-01-22 08:40:00|12324.2|12323.3|12326.3|12325.4|12328.6|12327.7|12324.2|12323.3|334
1737535500000|2025-01-22 08:45:00|12326.4|12325.5|12331.4|12329.9|12331.5|12330.4|12323.5|12322.6|274
1737535800000|2025-01-22 08:50:00|12330.9|12330|12332.4|12331.5|12332.6|12331.6|12326.8|12325.9|324
1737536100000|2025-01-22 08:55:00|12332.5|12331.6|12339.3|12338.4|12339.5|12338.6|12329.3|12328.4|350
1737536400000|2025-01-22 09:00:00|12340.2|12339.3|12341.9|12341|12345.6|12344.7|12338.5|12337.4|453
1737536700000|2025-01-22 09:05:00|12342|12341.1|12347.3|12346.4|12348.7|12347.8|12342|12341.1|332
1737537000000|2025-01-22 09:10:00|12347.5|12346.6|12348.2|12347.3|12354.6|12353.7|12347.4|12346.5|381
1737537300000|2025-01-22 09:15:00|12348.5|12347.6|12346.5|12345.6|12353.2|12352.3|12345.1|12344.2|520
1737537600000|2025-01-22 09:20:00|12346.4|12345.5|12348.3|12347.4|12353.5|12352.6|12344.9|12344|493
1737537900000|2025-01-22 09:25:00|12348.4|12347.5|12353.7|12352.8|12358.6|12357.7|12348.3|12347.4|429
1737538200000|2025-01-22 09:30:00|12353.6|12352.7|12348.8|12347.9|12354.4|12353.5|12346.6|12345.7|376
1737538500000|2025-01-22 09:35:00|12348.7|12347.8|12349.6|12348.7|12350.4|12349.5|12347.1|12346.2|309
1737538800000|2025-01-22 09:40:00|12350.5|12349.6|12356.9|12356|12357.3|12356.4|12348.5|12347.6|357
1737539100000|2025-01-22 09:45:00|12356.7|12355.8|12347.7|12346.8|12361.4|12360.5|12347.6|12346.7|541
1737539400000|2025-01-22 09:50:00|12347.8|12346.9|12360.5|12359.6|12362|12361.1|12346.6|12345.7|496
1737539700000|2025-01-22 09:55:00|12360.6|12359.7|12364.9|12364|12365.7|12364.8|12356.5|12355.6|593
1737540000000|2025-01-22 10:00:00|12365.1|12364.2|12364.5|12363.6|12365.3|12364.4|12358.9|12358|460
1737540300000|2025-01-22 10:05:00|12364.6|12363.7|12371.4|12370.5|12372.3|12371.4|12364.6|12363.6|515
1737540600000|2025-01-22 10:10:00|12371.6|12370.7|12364.5|12363.6|12372.9|12372|12363.9|12363|400
1737540900000|2025-01-22 10:15:00|12364.4|12363.5|12367|12366.1|12370.3|12369.4|12363.6|12362.7|357
1737541200000|2025-01-22 10:20:00|12366.8|12365.9|12371|12369.5|12372.7|12371.5|12366.5|12365.6|271
1737541500000|2025-01-22 10:25:00|12370.9|12369.4|12373.7|12372.8|12374|12373.1|12369|12367.9|274
1737541800000|2025-01-22 10:30:00|12373.6|12372.7|12371|12370.1|12376.6|12375.2|12368.8|12367.9|334
1737542100000|2025-01-22 10:35:00|12371.1|12370.2|12373.1|12372.2|12373.7|12372.8|12369.7|12368.8|262
1737542400000|2025-01-22 10:40:00|12372.8|12371.9|12372.7|12371.8|12373.2|12372.3|12369.6|12368.7|185
1737542700000|2025-01-22 10:45:00|12372.5|12371.6|12369.7|12368.8|12375.3|12374.4|12368.6|12367.7|229
1737543000000|2025-01-22 10:50:00|12369.4|12368.5|12363.2|12362.3|12371.7|12370.8|12363.2|12362.3|273
1737543300000|2025-01-22 10:55:00|12363.3|12362.4|12368.6|12367.7|12368.7|12367.8|12362.3|12361.4|228
1737543600000|2025-01-22 11:00:00|12368.7|12367.8|12364.4|12363.5|12368.7|12367.8|12363.4|12362.5|339
1737543900000|2025-01-22 11:05:00|12364.3|12363.4|12371.3|12370.4|12373.6|12372.7|12362.7|12361.8|283
1737544200000|2025-01-22 11:10:00|12371.4|12370.5|12372.5|12371.6|12373.5|12372.6|12368.2|12367.3|329
1737544500000|2025-01-22 11:15:00|12372.6|12371.7|12368.6|12367.7|12372.8|12371.9|12366.4|12365.5|277
1737544800000|2025-01-22 11:20:00|12368.7|12367.8|12364.6|12363.7|12369.5|12368.6|12364.2|12363.3|251
1737545100000|2025-01-22 11:25:00|12365.2|12364.3|12359.9|12359|12365.5|12364.6|12359.6|12358.7|200
1737545400000|2025-01-22 11:30:00|12359.8|12358.9|12356.8|12355.9|12360.8|12359.9|12355.7|12354.8|196
1737545700000|2025-01-22 11:35:00|12356.7|12355.8|12355.1|12354.2|12358.1|12357.2|12354.7|12353.8|225
1737546000000|2025-01-22 11:40:00|12354.9|12354|12360.4|12359.5|12360.6|12359.7|12354.9|12354|235
1737546300000|2025-01-22 11:45:00|12360.7|12359.8|12355.7|12354.8|12361.3|12360.4|12352.9|12352|193
1737546600000|2025-01-22 11:50:00|12356.1|12355.2|12356.5|12355.6|12356.7|12355.8|12354.3|12353.4|157
1737546900000|2025-01-22 11:55:00|12356.4|12355.5|12356.6|12355.7|12359|12358.1|12354.4|12353.5|232
1737547200000|2025-01-22 12:00:00|12356.5|12355.6|12354.7|12353.8|12360.2|12359.3|12354.4|12353.5|361
1737547500000|2025-01-22 12:05:00|12354.5|12353.6|12354.3|12353.4|12354.8|12353.9|12351.5|12350.6|183
1737547800000|2025-01-22 12:10:00|12354.5|12353.6|12358.4|12357.5|12359.7|12358.8|12351.5|12350.6|212
1737548100000|2025-01-22 12:15:00|12358.5|12357.6|12356.1|12355.2|12358.5|12357.6|12354.7|12353.8|175
1737548400000|2025-01-22 12:20:00|12356.2|12355.3|12353.2|12352.3|12356.9|12356|12352.7|12351.8|145
1737548700000|2025-01-22 12:25:00|12352.7|12351.8|12347.3|12346.4|12353.3|12352.4|12345.6|12344.7|300
1737549000000|2025-01-22 12:30:00|12347.5|12346.6|12352.7|12351.8|12352.7|12351.8|12345.6|12344.7|249
1737549300000|2025-01-22 12:35:00|12352.6|12351.7|12349.4|12348.5|12353.9|12353|12348.5|12347.6|245
1737549600000|2025-01-22 12:40:00|12349.5|12348.6|12352.7|12351.8|12356.4|12355.5|12349.4|12348.5|323
1737549900000|2025-01-22 12:45:00|12352.6|12351.7|12353|12352.1|12353.9|12353|12350.2|12349.3|330
1737550200000|2025-01-22 12:50:00|12353.4|12352.5|12353.4|12352.5|12355.9|12355|12349.8|12348.9|398
1737550500000|2025-01-22 12:55:00|12353.6|12352.7|12356.5|12355.6|12358.6|12357.7|12353.2|12352.3|447
1737550800000|2025-01-22 13:00:00|12356.6|12355.7|12355.8|12354.9|12359.6|12358.7|12355.4|12354.5|277
1737551100000|2025-01-22 13:05:00|12355.7|12354.8|12363.8|12362.9|12364.9|12364|12354.8|12353.9|317
1737551400000|2025-01-22 13:10:00|12363.7|12362.8|12367.3|12366.4|12369.4|12368.5|12362|12361.1|311
1737551700000|2025-01-22 13:15:00|12367.2|12366.3|12364.5|12363.6|12368.3|12367.4|12362.6|12361.7|354
1737552000000|2025-01-22 13:20:00|12365.3|12364.4|12358.3|12357.4|12366.5|12365.6|12357.5|12356.6|467
1737552300000|2025-01-22 13:25:00|12358.2|12357.3|12353.3|12352.4|12360.1|12359.2|12353.1|12352.2|376
1737552600000|2025-01-22 13:30:00|12353.1|12352.2|12353.2|12352.3|12357.6|12356.7|12352.6|12351.4|358
1737552900000|2025-01-22 13:35:00|12352.8|12351.9|12342.2|12341.3|12354.2|12353.3|12338.8|12337.9|518
1737553200000|2025-01-22 13:40:00|12342.3|12341.4|12344.3|12343.4|12346.5|12345.6|12336.7|12335.8|602
1737553500000|2025-01-22 13:45:00|12344.6|12343.7|12345.4|12344.5|12345.9|12345|12341.1|12340.2|433
1737553800000|2025-01-22 13:50:00|12345.3|12344.4|12346.7|12345.8|12348|12347.1|12343.9|12343|526
1737554100000|2025-01-22 13:55:00|12347|12346.1|12345.8|12344.9|12349.8|12348.9|12345.2|12344.3|379
1737554400000|2025-01-22 14:00:00|12345.6|12344.7|12343.3|12342.4|12348.8|12347.9|12342.9|12342|389
1737554700000|2025-01-22 14:05:00|12343.2|12342.3|12337.3|12336.4|12343.2|12342.3|12336.1|12335.2|359
1737555000000|2025-01-22 14:10:00|12337.1|12336.2|12333.4|12332.5|12337.1|12336.2|12331.3|12330.4|498
1737555300000|2025-01-22 14:15:00|12333.3|12332.4|12339.4|12338.5|12340.3|12339.4|12330.9|12330|513
1737555600000|2025-01-22 14:20:00|12338.9|12338|12342.4|12341.5|12342.8|12341.9|12338.5|12337.6|546
1737555900000|2025-01-22 14:25:00|12342.3|12341.4|12336.5|12335.6|12344.5|12343.6|12335.7|12334.8|457
1737556200000|2025-01-22 14:30:00|12337.2|12336.3|12335.1|12334.2|12337.4|12336.5|12329|12328|751
1737556500000|2025-01-22 14:35:00|12334.8|12333.9|12331.1|12330.2|12336.3|12335.4|12329.6|12328.7|623
1737556800000|2025-01-22 14:40:00|12331.4|12330.5|12333.2|12332.3|12336|12335.1|12330.5|12329.6|645
1737557100000|2025-01-22 14:45:00|12333.3|12332.4|12343.5|12342.6|12345.5|12344.6|12333|12332.1|633
1737557400000|2025-01-22 14:50:00|12343.7|12342.8|12337.3|12336.4|12344.2|12343.3|12335.4|12334.5|409
1737557700000|2025-01-22 14:55:00|12337.2|12336.3|12336.5|12335.6|12339.6|12338.7|12335.8|12334.9|458
1737558000000|2025-01-22 15:00:00|12336.4|12335.5|12333|12332.1|12337|12336.1|12329.3|12328.4|459
1737558300000|2025-01-22 15:05:00|12332.9|12332|12326.5|12325.6|12335.4|12334.5|12325.2|12324.3|424
1737558600000|2025-01-22 15:10:00|12326.6|12325.7|12328.1|12327.2|12332.3|12331.4|12325.6|12324.7|470
1737558900000|2025-01-22 15:15:00|12328.2|12327.3|12330.3|12329.4|12333.3|12332.4|12326.4|12325.5|371
1737559200000|2025-01-22 15:20:00|12330.2|12329.3|12325.3|12324.4|12330.7|12329.8|12324|12323.1|379
1737559500000|2025-01-22 15:25:00|12325.8|12324.9|12323.5|12322.6|12329.5|12328.6|12323.3|12322.4|391
1737559800000|2025-01-22 15:30:00|12323.4|12322.5|12326.3|12325.4|12326.4|12325.5|12319.9|12319|541
1737560100000|2025-01-22 15:35:00|12325.5|12324.6|12321.6|12320.7|12326.7|12325.8|12320.2|12319.3|547
1737560400000|2025-01-22 15:40:00|12321.8|12320.9|12315.6|12314.1|12323.1|12322.2|12315.2|12314.1|470
1737560700000|2025-01-22 15:45:00|12315.5|12314|12321.3|12320.4|12324.3|12323.4|12312.8|12311.9|615
1737561000000|2025-01-22 15:50:00|12321.7|12320.8|12320.6|12319.7|12321.8|12320.9|12315.9|12315|511
1737561300000|2025-01-22 15:55:00|12320.7|12319.8|12318.8|12317.9|12323.1|12322.2|12315.7|12314.8|707
1737561600000|2025-01-22 16:00:00|12318.6|12317.7|12317.3|12316.4|12319.1|12318.2|12314.1|12313.2|571
1737561900000|2025-01-22 16:05:00|12317.5|12316.6|12320.1|12319.2|12321.2|12320.3|12316.9|12316|324
1737562200000|2025-01-22 16:10:00|12319.6|12318.7|12312.3|12311.4|12319.6|12318.7|12312.3|12311.4|316
1737562500000|2025-01-22 16:15:00|12312.4|12311.5|12313.4|12312.5|12314.8|12313.9|12307.8|12306.9|337
1737562800000|2025-01-22 16:20:00|12313.6|12312.7|12314.6|12313.7|12314.7|12313.8|12309.6|12308.7|359
1737563100000|2025-01-22 16:25:00|12314.4|12313.5|12316.7|12315.8|12319.4|12318.5|12314.3|12313.4|314
1737563400000|2025-01-22 16:30:00|12316.9|12316|12318.7|12317.8|12319.7|12318.8|12315|12314.1|353
1737563700000|2025-01-22 16:35:00|12318.5|12317.6|12323.6|12322.7|12324.2|12323.3|12314.7|12313.8|213
1737564000000|2025-01-22 16:40:00|12323.7|12322.8|12322.7|12321.8|12324.6|12323.7|12319.9|12319|221
1737564300000|2025-01-22 16:45:00|12322.6|12321.7|12322.4|12321.5|12323.7|12322.8|12321|12320.1|174
1737564600000|2025-01-22 16:50:00|12322.6|12321.7|12324.8|12323.9|12324.8|12323.9|12321.6|12320.7|159
1737564900000|2025-01-22 16:55:00|12324.6|12323.7|12322.5|12321.6|12326.3|12325.4|12321.1|12320.2|242
1737565200000|2025-01-22 17:00:00|12322.4|12321.5|12317.3|12316.4|12322.4|12321.5|12315.6|12314.7|217
1737565500000|2025-01-22 17:05:00|12317.2|12316.3|12316.3|12315.4|12317.2|12316.3|12314.2|12313.3|178
1737565800000|2025-01-22 17:10:00|12316.4|12315.5|12318.6|12317.7|12320.5|12319.6|12314.3|12313.4|310
1737566100000|2025-01-22 17:15:00|12318.7|12317.8|12317.7|12316.8|12319.3|12318.4|12316.8|12315.9|236
1737566400000|2025-01-22 17:20:00|12318|12317.1|12317.2|12316.3|12319.9|12319|12316.1|12315.2|342
1737566700000|2025-01-22 17:25:00|12317.1|12316.2|12317|12316.1|12318.7|12317.8|12316.4|12315.5|190
1737567000000|2025-01-22 17:30:00|12316.8|12315.9|12320|12319.1|12321.5|12320.6|12315.6|12314.7|298
1737567300000|2025-01-22 17:35:00|12319.9|12319|12320.1|12319.2|12322.3|12321.4|12318.5|12317.6|241
1737567600000|2025-01-22 17:40:00|12320|12319.1|12319|12318.1|12321.3|12320.4|12318.4|12317.5|135
1737567900000|2025-01-22 17:45:00|12319.2|12318.3|12318.2|12317.3|12320.9|12320|12316.7|12315.8|241
1737568200000|2025-01-22 17:50:00|12318.3|12317.4|12320.7|12319.8|12321.5|12320.6|12317.9|12317|188
1737568500000|2025-01-22 17:55:00|12320.9|12320|12322.1|12321.2|12322.3|12321.4|12319.4|12318.5|200
1737568800000|2025-01-22 18:00:00|12322.2|12321.3|12316.5|12315.6|12324.4|12323.5|12316.4|12315.5|243
1737569100000|2025-01-22 18:05:00|12316.3|12315.4|12318|12317.1|12320.5|12319.6|12315.7|12314.8|176
1737569400000|2025-01-22 18:10:00|12318.2|12317.3|12320.6|12319.7|12322.5|12321.2|12316.5|12315.6|215
1737569700000|2025-01-22 18:15:00|12320.8|12319.9|12322|12321.1|12323.6|12322.7|12320.6|12319.7|213
1737570000000|2025-01-22 18:20:00|12321.9|12321|12328.3|12327.4|12329.3|12328.4|12321.8|12320.9|234
1737570300000|2025-01-22 18:25:00|12328|12327.1|12327.1|12326.2|12330.2|12329.3|12326.6|12325.7|233
1737570600000|2025-01-22 18:30:00|12326.9|12326|12327.7|12326.8|12328.5|12327.6|12325.7|12324.8|266
1737570900000|2025-01-22 18:35:00|12327.6|12326.7|12328.2|12327.3|12329|12328.1|12326.8|12325.9|155
1737571200000|2025-01-22 18:40:00|12328.3|12327.4|12326.9|12326|12329.2|12328.3|12325.5|12324.6|297
1737571500000|2025-01-22 18:45:00|12326.9|12326|12325.8|12324.9|12328.9|12328|12325.7|12324.8|158
1737571800000|2025-01-22 18:50:00|12326|12325.1|12324.5|12323.6|12326.2|12325.3|12323.1|12322.2|154
1737572100000|2025-01-22 18:55:00|12324.4|12323.5|12324.6|12323.7|12324.6|12323.7|12319.8|12318.9|241
1737572400000|2025-01-22 19:00:00|12324.5|12323.6|12328.3|12327.4|12328.4|12327.5|12323.1|12322.2|267
1737572700000|2025-01-22 19:05:00|12328.4|12327.5|12329.6|12328.7|12330.3|12329.4|12328.1|12327.2|167
1737573000000|2025-01-22 19:10:00|12329.7|12328.8|12329.5|12328.6|12330.8|12329.9|12328.5|12327.6|145
1737573300000|2025-01-22 19:15:00|12329.3|12328.4|12329.3|12328.4|12331.7|12330.8|12327.9|12327|118
1737573600000|2025-01-22 19:20:00|12329.2|12328.3|12330.2|12329.3|12330.3|12329.4|12327.6|12326.7|110
1737573900000|2025-01-22 19:25:00|12330.1|12329.2|12330.3|12329.4|12331.5|12330.6|12328.5|12327.6|121
1737574200000|2025-01-22 19:30:00|12330.2|12329.3|12328.2|12327.3|12331.7|12330.8|12328.2|12327.3|134
1737574500000|2025-01-22 19:35:00|12327.6|12326.7|12328.7|12327.8|12330.2|12329.3|12326.3|12325.4|193
1737574800000|2025-01-22 19:40:00|12328.6|12327.7|12326.4|12325.5|12328.8|12327.9|12326.3|12325.4|173
1737575100000|2025-01-22 19:45:00|12326.2|12325.3|12324.5|12323.6|12326.5|12325.6|12323.4|12322.5|267
1737575400000|2025-01-22 19:50:00|12324.6|12323.7|12323.1|12322.2|12325.5|12324.6|12323|12322.1|200
1737575700000|2025-01-22 19:55:00|12323.2|12322.3|12326.3|12325.4|12327.7|12326.8|12322.6|12321.7|321
1737576000000|2025-01-22 20:00:00|12326.2|12325.3|12325.6|12324.7|12326.2|12325.3|12323.2|12322.3|276
1737576300000|2025-01-22 20:05:00|12325.5|12324.6|12328.1|12327.2|12328.7|12327.8|12325.5|12324.6|194
1737576600000|2025-01-22 20:10:00|12328.3|12327.4|12328.8|12327.9|12329.2|12328.3|12326.5|12325.6|126
1737576900000|2025-01-22 20:15:00|12328.9|12328|12328.5|12327.6|12330.1|12329|12327.1|12326.2|173
1737577200000|2025-01-22 20:20:00|12328.6|12327.7|12325.5|12324.6|12328.8|12327.9|12325.2|12324.3|173
1737577500000|2025-01-22 20:25:00|12325.6|12324.7|12325.4|12324.5|12327.4|12326.5|12325.2|12324.3|92
1737577800000|2025-01-22 20:30:00|12325.5|12324.6|12324.5|12323.6|12326.3|12325.4|12323.6|12322.7|151
1737578100000|2025-01-22 20:35:00|12324.4|12323.5|12321.8|12320.9|12325.2|12324.3|12321.4|12320.5|151
1737578400000|2025-01-22 20:40:00|12321.9|12321|12320.4|12319.5|12322.5|12321.6|12320.2|12319.3|124
1737578700000|2025-01-22 20:45:00|12320.3|12319.4|12319.9|12319|12322.4|12321.5|12319.8|12318.9|135
1737579000000|2025-01-22 20:50:00|12319.5|12318.6|12318.9|12318|12321.6|12320.7|12318.8|12317.9|165
1737579300000|2025-01-22 20:55:00|12319|12318.1|12317.3|12316.4|12319|12318.1|12316.3|12315.4|247
1737579600000|2025-01-22 21:00:00|12317.3|12316.4|12317.3|12316.4|12318.3|12317.4|12315.4|12314.5|187
1737579900000|2025-01-22 21:05:00|12317.4|12316.5|12318.6|12317.7|12318.9|12318|12317.3|12316.4|189
1737580200000|2025-01-22 21:10:00|12318.5|12317.6|12316.4|12315.5|12318.5|12317.6|12316.4|12315.3|119
1737580500000|2025-01-22 21:15:00|12316.7|12315.8|12316|12315.1|12317|12316|12316|12315.1|166
1737580800000|2025-01-22 21:20:00|12316.2|12315.3|12317.3|12316.4|12317.5|12316.6|12316.1|12315.2|76
1737581100000|2025-01-22 21:25:00|12316.8|12315.9|12316.9|12316|12317.1|12316.2|12315.8|12314.9|76
1737581400000|2025-01-22 21:30:00|12317.1|12316.2|12315|12314.1|12317.5|12316.6|12314.8|12313.9|66
1737581700000|2025-01-22 21:35:00|12315.2|12314.3|12315.1|12314.2|12315.3|12314.4|12314.2|12313.2|51
1737582000000|2025-01-22 21:40:00|12315.2|12314.3|12315.1|12314.2|12315.9|12314.8|12314.7|12313.6|132
1737582300000|2025-01-22 21:45:00|12315.2|12314.3|12316.5|12315|12316.6|12315.1|12314.5|12313|104
1737582600000|2025-01-22 21:50:00|12316.4|12314.9|12316.7|12315.2|12316.9|12315.4|12316.2|12314.7|196
1737582900000|2025-01-22 21:55:00|12317.2|12314.8|12322|12310.1|12322|12315.9|12316.8|12310|275
1737583200000|2025-01-22 22:00:00|12325.2|12313.3|12326.5|12314.6|12326.9|12315|12319.2|12310.4|31
1737583500000|2025-01-22 22:05:00|12326.4|12314.5|12326.5|12314.6|12326.5|12314.6|12323.4|12311.5|35
1737583800000|2025-01-22 22:10:00|12326.4|12314.5|12324.3|12313.5|12326.5|12314.6|12322.8|12311|34
1737584100000|2025-01-22 22:15:00|12324.2|12313.6|12323.3|12314|12324.2|12314|12320.5|12312.3|27
1737584400000|2025-01-22 22:20:00|12323.2|12313.9|12320.8|12312.5|12323.2|12314.4|12320.1|12312.5|60
1737584700000|2025-01-22 22:25:00|12320.7|12312.4|12318.3|12310.6|12320.7|12312.4|12318.2|12310.5|28
1737585000000|2025-01-22 22:30:00|12318.4|12310.7|12317|12311.2|12318.4|12311.3|12316.7|12309.6|54
1737585300000|2025-01-22 22:35:00|12316.9|12311.1|12316.6|12310.5|12317.1|12311.3|12316.3|12310.2|64
1737585600000|2025-01-22 22:40:00|12316.5|12310.4|12317.3|12310.5|12317.3|12311.2|12316.2|12310.2|51
1737585900000|2025-01-22 22:45:00|12317.2|12310.4|12317.1|12310.2|12317.7|12310.6|12316.6|12309.5|111
1737586200000|2025-01-22 22:50:00|12317|12310.1|12316.5|12309.9|12317.2|12310.5|12315.7|12309|89
1737586500000|2025-01-22 22:55:00|12316.6|12310|12317|12310.1|12317.9|12311.1|12316.2|12309.6|131
1737586800000|2025-01-22 23:00:00|12316.8|12309.2|12312.2|12308.5|12320.5|12315.2|12312.2|12308.1|230
1737587100000|2025-01-22 23:05:00|12311.7|12309|12311.7|12308.9|12313.8|12310.7|12311.4|12308.6|64
1737587400000|2025-01-22 23:10:00|12311.9|12309.1|12309.1|12307.6|12312|12309.3|12309|12307|82
1737587700000|2025-01-22 23:15:00|12309.6|12307.3|12312.4|12310.9|12312.6|12311.1|12308.6|12306.6|167
1737588000000|2025-01-22 23:20:00|12313.3|12311.8|12311.2|12309.7|12314.3|12312.8|12310.8|12309.3|171
1737588300000|2025-01-22 23:25:00|12311|12309.5|12310.3|12309.4|12311.6|12310.1|12309.8|12308.3|99
1737588600000|2025-01-22 23:30:00|12310.8|12309.3|12310.7|12309.2|12311.6|12310.1|12310.2|12308.8|67
1737588900000|2025-01-22 23:35:00|12310.8|12309.3|12310.8|12309.3|12311.9|12310.5|12309.9|12308.6|73
1737589200000|2025-01-22 23:40:00|12311.1|12309.6|12312.7|12311.8|12312.7|12311.8|12310.1|12309.1|75
1737589500000|2025-01-22 23:45:00|12312.9|12311.4|12312|12310.5|12313.1|12311.6|12310.9|12309.4|67
1737589800000|2025-01-22 23:50:00|12312.1|12310.6|12314.6|12313.7|12314.9|12313.7|12310.7|12309.8|83
1737590100000|2025-01-22 23:55:00|12314.5|12313.6|12314.1|12313.2|12315|12313.8|12313.1|12312.2|105
1737590400000|2025-01-23 00:00:00|12314.2|12313.3|12316.9|12316|12318.5|12317.6|12314.2|12313.3|197
1737590700000|2025-01-23 00:05:00|12316.7|12315.8|12317.2|12315.7|12318.2|12317.3|12316.1|12315.2|63
1737591000000|2025-01-23 00:10:00|12317.1|12315.6|12318.2|12317.3|12320|12319.1|12316.6|12315.6|105
1737591300000|2025-01-23 00:15:00|12318.3|12316.8|12316.7|12315.8|12318.3|12317.4|12315.3|12314.4|125
1737591600000|2025-01-23 00:20:00|12316.8|12315.9|12317.3|12316.4|12319.9|12319|12316.7|12315.8|81
1737591900000|2025-01-23 00:25:00|12317.1|12316.2|12315|12313.5|12317.3|12316.4|12314.1|12312.6|86
1737592200000|2025-01-23 00:30:00|12315.1|12313.6|12314.9|12314|12315.9|12315|12313.9|12313|71
1737592500000|2025-01-23 00:35:00|12315.1|12313.6|12314.7|12313.8|12316|12315.1|12312.8|12311.9|98
1737592800000|2025-01-23 00:40:00|12314.2|12313.3|12316.1|12315.2|12316.2|12315.3|12314.2|12313.3|98
1737593100000|2025-01-23 00:45:00|12315.9|12315|12314.1|12312.6|12316.1|12315.2|12314|12312.5|110
1737593400000|2025-01-23 00:50:00|12314|12312.5|12318|12316.5|12318.3|12316.8|12313.4|12311.9|144
1737593700000|2025-01-23 00:55:00|12317.4|12315.9|12316|12315.1|12319.6|12318.1|12315.8|12314.8|197
1737594000000|2025-01-23 01:00:00|12316.4|12314.9|12319.4|12318.5|12319.5|12318.6|12316|12314.5|182
1737594300000|2025-01-23 01:05:00|12319|12318.1|12319.7|12318.8|12320.4|12319.5|12318.5|12317.6|166
1737594600000|2025-01-23 01:10:00|12320.3|12319.4|12323.3|12322.4|12324.1|12323.2|12319.3|12318.4|185
1737594900000|2025-01-23 01:15:00|12323.2|12322.3|12317.9|12317|12323.3|12322.4|12316.8|12315.9|167
1737595200000|2025-01-23 01:20:00|12317.7|12316.8|12316.1|12315.2|12318.5|12317.6|12316.1|12314.8|166
1737595500000|2025-01-23 01:25:00|12316|12315.1|12316.3|12315.4|12318.5|12317.6|12315.8|12314.9|142
1737595800000|2025-01-23 01:30:00|12316.5|12315.6|12316.9|12315.4|12319.7|12318.8|12316.5|12315.4|196
1737596100000|2025-01-23 01:35:00|12317.1|12315.6|12319.5|12318.6|12322.3|12321.2|12316.4|12314.9|388
1737596400000|2025-01-23 01:40:00|12319.6|12318.7|12318.3|12317.4|12322.2|12321.3|12317.7|12316.8|317
1737596700000|2025-01-23 01:45:00|12318.4|12317.5|12314.2|12313.3|12318.4|12317.5|12314.2|12313.3|266
1737597000000|2025-01-23 01:50:00|12313.8|12312.9|12311.4|12310.5|12315|12314.1|12311|12310.1|285
1737597300000|2025-01-23 01:55:00|12311.5|12310.6|12311.2|12310.3|12311.7|12310.8|12309.3|12308.4|368
1737597600000|2025-01-23 02:00:00|12311.1|12310.2|12308|12307.1|12311.4|12310.5|12307.6|12306.7|283
1737597900000|2025-01-23 02:05:00|12307.8|12306.9|12307.1|12306.2|12308|12307.1|12302.5|12301.6|277
1737598200000|2025-01-23 02:10:00|12307|12306.1|12307|12306.1|12308.8|12307.9|12305.5|12304.6|182
1737598500000|2025-01-23 02:15:00|12307.1|12306.2|12308.3|12307.4|12309.4|12308.5|12306.4|12305.5|114
1737598800000|2025-01-23 02:20:00|12308.2|12307.3|12311.6|12310.1|12312.2|12310.8|12308|12306.7|202
1737599100000|2025-01-23 02:25:00|12311.4|12309.9|12310.1|12309.2|12311.5|12310.3|12309.2|12307.9|168
1737599400000|2025-01-23 02:30:00|12310.2|12309.3|12307|12306.1|12310.3|12309.4|12306|12305.1|147
1737599700000|2025-01-23 02:35:00|12307.4|12306.5|12308.9|12308|12309.9|12309|12307.3|12306.4|98
1737600000000|2025-01-23 02:40:00|12308.8|12307.9|12310.7|12309.8|12310.7|12309.8|12306.9|12306|110
1737600300000|2025-01-23 02:45:00|12310.6|12309.7|12309|12308.1|12312|12311.1|12308.4|12307.5|106
1737600600000|2025-01-23 02:50:00|12308.9|12308|12310.2|12309.3|12310.4|12309.5|12307.1|12306.2|228
1737600900000|2025-01-23 02:55:00|12310.4|12309.5|12309.9|12309|12311.2|12310.3|12308.9|12308|158
1737601200000|2025-01-23 03:00:00|12309.8|12308.9|12310.7|12309.8|12312|12311.1|12308.4|12307.5|171
1737601500000|2025-01-23 03:05:00|12311|12310.1|12310.2|12309.3|12311.1|12310.2|12309.5|12308.6|186
1737601800000|2025-01-23 03:10:00|12310.1|12309.2|12309.7|12308.8|12310.2|12309.3|12308.8|12307.9|402
1737602100000|2025-01-23 03:15:00|12309.6|12308.7|12311.8|12310.9|12313.2|12311.9|12309.2|12308.3|131
1737602400000|2025-01-23 03:20:00|12311.6|12310.7|12312.6|12311.7|12314.2|12313.3|12311.5|12310.6|81
1737602700000|2025-01-23 03:25:00|12312.7|12311.8|12314|12313.1|12314.5|12313.6|12312.6|12311.4|142
1737603000000|2025-01-23 03:30:00|12313.9|12313|12314|12313.1|12314.1|12313.2|12312.6|12311.7|81
1737603300000|2025-01-23 03:35:00|12313.9|12313|12314.8|12313.9|12314.9|12314|12313.1|12312.2|55
1737603600000|2025-01-23 03:40:00|12314.9|12314|12315|12314.1|12316.3|12315.4|12312.1|12311.2|222
1737603900000|2025-01-23 03:45:00|12314.9|12314|12312.9|12311.4|12316.1|12315.2|12312.3|12311.1|105
1737604200000|2025-01-23 03:50:00|12312.7|12311.2|12315.3|12313.8|12315.6|12314.1|12312.7|12311.2|98
1737604500000|2025-01-23 03:55:00|12315.4|12313.9|12315.5|12314.6|12315.9|12315|12313.5|12312.6|145
1737604800000|2025-01-23 04:00:00|12315.4|12314.5|12317.7|12316.8|12318.6|12317.7|12315.4|12314.5|67
1737605100000|2025-01-23 04:05:00|12317.9|12317|12318.1|12317.2|12318.1|12317.2|12316|12315.1|39
1737605400000|2025-01-23 04:10:00|12317.9|12317|12316.9|12316|12318|12317.1|12316.1|12315.2|39
1737605700000|2025-01-23 04:15:00|12316.7|12315.8|12316.8|12315.9|12317.3|12316.1|12316.4|12315.2|74
1737606000000|2025-01-23 04:20:00|12316.9|12316|12318.5|12317.6|12318.9|12318|12315.9|12315|93
1737606300000|2025-01-23 04:25:00|12318.4|12317.5|12319.7|12318.8|12320.2|12319.1|12318|12317.1|123
1737606600000|2025-01-23 04:30:00|12319.9|12319|12319|12318.1|12320.3|12319.2|12318.9|12317.7|99
1737606900000|2025-01-23 04:35:00|12319.3|12317.8|12319.8|12318.3|12319.8|12318.6|12318.2|12317.3|57
1737607200000|2025-01-23 04:40:00|12319.9|12318.4|12320|12318.5|12320.4|12318.9|12319|12317.7|78
1737607500000|2025-01-23 04:45:00|12319.9|12318.4|12320.1|12319.2|12320.9|12319.8|12319.3|12317.8|152
1737607800000|2025-01-23 04:50:00|12320.4|12319.5|12321.4|12320.5|12321.5|12320.6|12320.2|12319|68
1737608100000|2025-01-23 04:55:00|12321.3|12320.4|12320.4|12319.5|12321.4|12320.5|12319.1|12318.2|109
1737608400000|2025-01-23 05:00:00|12320.5|12319.6|12316.4|12315.5|12322|12320.6|12316.2|12315.3|136
1737608700000|2025-01-23 05:05:00|12316.9|12316|12319.7|12318.8|12319.8|12318.9|12314.1|12313.2|135
1737609000000|2025-01-23 05:10:00|12319.6|12318.7|12317.2|12316.3|12320.5|12319.6|12317|12315.5|131
1737609300000|2025-01-23 05:15:00|12317.3|12316.4|12317.3|12316.4|12318.4|12317.5|12316.9|12316|146
1737609600000|2025-01-23 05:20:00|12317.6|12316.7|12316.7|12315.8|12317.9|12317|12316|12315.1|90
1737609900000|2025-01-23 05:25:00|12317|12315.5|12314|12313.1|12317|12315.5|12313.5|12312.6|98
1737610200000|2025-01-23 05:30:00|12313.9|12313|12313.5|12312.6|12314.8|12313.9|12312.6|12311.4|159
1737610500000|2025-01-23 05:35:00|12313.6|12312.7|12315.7|12314.8|12316.3|12315.4|12313.5|12312.6|84
1737610800000|2025-01-23 05:40:00|12315.5|12314.6|12314.1|12312.6|12315.9|12315|12313.2|12312.2|154
1737611100000|2025-01-23 05:45:00|12314|12312.5|12312.6|12311.7|12314.1|12313.1|12312|12311.1|88
1737611400000|2025-01-23 05:50:00|12313|12312.1|12315|12314.1|12315.3|12314.4|12312.7|12311.8|64
1737611700000|2025-01-23 05:55:00|12314.7|12313.8|12312.2|12311.3|12315|12314.1|12312.2|12311.3|123
1737612000000|2025-01-23 06:00:00|12312.3|12311.4|12316|12315.1|12316.9|12315.4|12311.8|12310.9|184
1737612300000|2025-01-23 06:05:00|12315.9|12315|12317.9|12317|12318.8|12317.9|12315.9|12315|152
1737612600000|2025-01-23 06:10:00|12317.6|12316.7|12316.7|12315.2|12318.3|12317|12315.4|12314.2|147
1737612900000|2025-01-23 06:15:00|12316.6|12315.1|12319.1|12317.6|12319.8|12318.3|12316.4|12314.9|108
1737613200000|2025-01-23 06:20:00|12318.7|12317.2|12318.9|12318|12320.8|12319.9|12318.2|12316.8|121
1737613500000|2025-01-23 06:25:00|12319.5|12318.6|12319.8|12318.9|12321|12320.1|12319|12318.1|182
1737613800000|2025-01-23 06:30:00|12320|12319.1|12318.9|12318|12320|12319.1|12318.2|12317.3|93
1737614100000|2025-01-23 06:35:00|12319|12318.1|12316.2|12314.7|12319|12318.1|12316|12314.7|92
1737614400000|2025-01-23 06:40:00|12316.5|12315|12314.8|12313.9|12317.7|12316.2|12314.8|12313.4|145
1737614700000|2025-01-23 06:45:00|12315|12314.1|12316|12314.5|12316.3|12314.9|12313.5|12312.6|123
1737615000000|2025-01-23 06:50:00|12316.4|12314.9|12313.8|12312.3|12317|12315.5|12313.2|12311.7|111
1737615300000|2025-01-23 06:55:00|12313.7|12312.2|12310.2|12308.7|12314.2|12312.8|12309.3|12307.8|209
1737615600000|2025-01-23 07:00:00|12309.3|12307.8|12308.6|12307.7|12311.9|12310.4|12305|12303.5|445
1737615900000|2025-01-23 07:05:00|12308.8|12307.9|12306.3|12305.4|12311.7|12310.8|12306.3|12305.2|327
1737616200000|2025-01-23 07:10:00|12306.4|12304.8|12302.3|12301.4|12306.6|12305.1|12295.7|12294.7|647
1737616500000|2025-01-23 07:15:00|12302.4|12301.5|12304.2|12303.3|12305.3|12304.4|12302.4|12301.5|372
1737616800000|2025-01-23 07:20:00|12304.6|12303.7|12300|12299.1|12304.6|12303.7|12299.4|12298.5|297
1737617100000|2025-01-23 07:25:00|12300.3|12299.4|12302.8|12301.9|12303.9|12303|12299.9|12299|157
1737617400000|2025-01-23 07:30:00|12302.3|12301.4|12306.3|12304.8|12307.2|12305.7|12300.1|12299.2|309
1737617700000|2025-01-23 07:35:00|12306.2|12304.7|12300.8|12299.9|12307.1|12305.4|12300.4|12298.9|229
1737618000000|2025-01-23 07:40:00|12300.7|12299.8|12301.8|12300.9|12302.3|12301.4|12298.8|12297.9|159
1737618300000|2025-01-23 07:45:00|12302.5|12301.6|12303.7|12302.8|12304.3|12303.4|12301.3|12299.8|200
1737618600000|2025-01-23 07:50:00|12303.3|12302.4|12307.3|12306.4|12308|12307.1|12301|12300.1|261
1737618900000|2025-01-23 07:55:00|12306.9|12306|12305.6|12304.7|12308.1|12307.2|12303.9|12303|313
1737619200000|2025-01-23 08:00:00|12305.3|12304.4|12296.9|12295.4|12305.6|12304.7|12295.9|12294.9|371
1737619500000|2025-01-23 08:05:00|12296.7|12295.2|12299.8|12298.9|12300.9|12300|12295.2|12293.8|262
1737619800000|2025-01-23 08:10:00|12299.7|12298.8|12303.9|12303|12304.1|12303.2|12296.5|12295|281
1737620100000|2025-01-23 08:15:00|12304|12303.1|12305.7|12304.8|12306.7|12305.8|12302.6|12301.7|213
1737620400000|2025-01-23 08:20:00|12305.1|12304.2|12303.5|12302.6|12305.2|12304.3|12302.9|12301.7|184
1737620700000|2025-01-23 08:25:00|12303.4|12302.5|12299.3|12298.4|12304|12303.1|12298.4|12297.5|270
1737621000000|2025-01-23 08:30:00|12299.4|12298.5|12296.1|12295.2|12301.3|12300.4|12295.7|12294.8|236
1737621300000|2025-01-23 08:35:00|12295.7|12294.8|12294.7|12293.8|12297.6|12296.7|12294|12293.1|264
1737621600000|2025-01-23 08:40:00|12294.6|12293.7|12296.5|12295.6|12298.5|12297.6|12294.2|12293.3|247
1737621900000|2025-01-23 08:45:00|12296.6|12295.7|12297.1|12296.2|12297.4|12296.5|12293.8|12292.9|259
1737622200000|2025-01-23 08:50:00|12297.6|12296.7|12298.3|12297.4|12301.2|12299.8|12297.5|12296.6|307
1737622500000|2025-01-23 08:55:00|12298.2|12297.3|12296.6|12295.7|12299.8|12298.5|12295.2|12294.3|380
1737622800000|2025-01-23 09:00:00|12296.7|12295.8|12305.3|12303.8|12306|12304.5|12295.8|12294.9|230
1737623100000|2025-01-23 09:05:00|12305.4|12303.9|12302.7|12301.8|12306|12304.5|12300.5|12299.2|252
1737623400000|2025-01-23 09:10:00|12303.3|12302.4|12303.1|12302.2|12308.1|12307.2|12302.7|12301.8|254
1737623700000|2025-01-23 09:15:00|12303|12302.1|12305.9|12305|12307.1|12306.2|12301.7|12300.8|302
1737624000000|2025-01-23 09:20:00|12305.8|12304.9|12303.5|12302.6|12308.6|12307.7|12302.9|12302|302
1737624300000|2025-01-23 09:25:00|12303.4|12302.5|12304.1|12303.2|12305.7|12304.8|12300.9|12300|211
1737624600000|2025-01-23 09:30:00|12304|12303.1|12308.2|12307.3|12308.9|12308|12303.9|12303|354
1737624900000|2025-01-23 09:35:00|12308.3|12307.4|12311.9|12311|12312.5|12311.6|12306.6|12305.7|263
1737625200000|2025-01-23 09:40:00|12311.3|12310.4|12311|12310.1|12312.4|12311.5|12309.2|12308.3|334
1737625500000|2025-01-23 09:45:00|12310.8|12309.9|12314.5|12313.6|12314.9|12314|12308.5|12307.6|326
1737625800000|2025-01-23 09:50:00|12314.2|12313.3|12318.5|12317.6|12320.3|12319.4|12313|12312.1|321
1737626100000|2025-01-23 09:55:00|12318.4|12317.5|12317.4|12316.5|12321.7|12320.8|12316|12315.1|362
1737626400000|2025-01-23 10:00:00|12317.8|12316.9|12316.4|12315.5|12322.9|12322|12316.3|12315.4|350
1737626700000|2025-01-23 10:05:00|12316.6|12315.7|12318.2|12317.3|12320.2|12319.3|12315|12314.1|218
1737627000000|2025-01-23 10:10:00|12318.1|12317.2|12322.4|12321.5|12323.2|12322.3|12315.2|12314.3|261
1737627300000|2025-01-23 10:15:00|12322.3|12321.4|12323.2|12322.3|12326.8|12325.9|12321.8|12320.9|344
1737627600000|2025-01-23 10:20:00|12323.1|12322.2|12322.2|12321.3|12323.5|12322.6|12319.9|12319|127
1737627900000|2025-01-23 10:25:00|12322.1|12321.2|12324.7|12323.8|12325|12324.1|12321|12320.1|241
1737628200000|2025-01-23 10:30:00|12324.8|12323.9|12324.6|12323.7|12326.7|12325.8|12323.8|12322.9|241
1737628500000|2025-01-23 10:35:00|12324.7|12323.8|12329.8|12328.9|12331.3|12330.4|12324.4|12323.5|311
1737628800000|2025-01-23 10:40:00|12329.5|12328.6|12327.4|12326.5|12330.2|12329.3|12325.1|12324.2|242
1737629100000|2025-01-23 10:45:00|12327.2|12326.3|12324.1|12323.2|12328.2|12327.3|12324.1|12323.2|165
1737629400000|2025-01-23 10:50:00|12324.2|12323.3|12323.7|12322.8|12324.8|12323.9|12320.3|12319.4|224
1737629700000|2025-01-23 10:55:00|12323.8|12322.9|12321.1|12320.2|12324.8|12323.9|12321|12320.1|191
1737630000000|2025-01-23 11:00:00|12321.2|12320.3|12321.3|12320.4|12323.2|12322.3|12319.4|12318.5|283
1737630300000|2025-01-23 11:05:00|12321.2|12320.3|12325.7|12324.8|12325.8|12324.9|12320.4|12319.5|228
1737630600000|2025-01-23 11:10:00|12325.6|12324.7|12323.4|12322.5|12325.6|12324.7|12320.9|12320|159
1737630900000|2025-01-23 11:15:00|12323.3|12322.4|12322.6|12321.7|12324.8|12323.9|12321.8|12320.9|348
1737631200000|2025-01-23 11:20:00|12322.2|12321.3|12325.1|12324.2|12326.3|12325.4|12320.4|12319.5|268
1737631500000|2025-01-23 11:25:00|12325|12324.1|12326.3|12325.4|12328|12327.1|12324.8|12323.9|288
1737631800000|2025-01-23 11:30:00|12326.4|12325.5|12324.6|12323.7|12329.4|12328.5|12324.2|12323.3|252
1737632100000|2025-01-23 11:35:00|12324.5|12323.6|12324|12323.1|12327.8|12326.9|12322.8|12321.9|240
1737632400000|2025-01-23 11:40:00|12324.1|12323.2|12320.3|12319.4|12325|12324.1|12320.2|12319.3|154
1737632700000|2025-01-23 11:45:00|12320.4|12319.5|12310.4|12309.5|12321.9|12321|12310.2|12309.3|227
1737633000000|2025-01-23 11:50:00|12310.7|12309.8|12310.8|12309.9|12311|12310.1|12306.7|12305.8|248
1737633300000|2025-01-23 11:55:00|12311.2|12310.3|12308.6|12307.7|12312.2|12311.3|12307.8|12306.9|357
1737633600000|2025-01-23 12:00:00|12308.1|12307.2|12308.6|12307.7|12309.6|12308.7|12305.6|12304.7|361
1737633900000|2025-01-23 12:05:00|12308.5|12307.6|12307.1|12306.2|12310.8|12309.9|12305|12304.1|537
1737634200000|2025-01-23 12:10:00|12307|12306.1|12304.2|12303.3|12308.1|12307.2|12300.5|12299.6|426
1737634500000|2025-01-23 12:15:00|12304.5|12303.6|12304.8|12303.9|12306.7|12305.8|12303.4|12302.5|265
1737634800000|2025-01-23 12:20:00|12304.7|12303.8|12306.8|12305.9|12307.7|12306.8|12302.9|12301.4|295
1737635100000|2025-01-23 12:25:00|12306.9|12306|12307|12306.1|12307.8|12306.9|12304.7|12303.8|184
1737635400000|2025-01-23 12:30:00|12307.1|12306.2|12305.3|12304.4|12309.8|12308.9|12305.1|12304.2|231
1737635700000|2025-01-23 12:35:00|12305.4|12304.5|12305.8|12304.9|12306.7|12305.8|12303.5|12302.6|254
1737636000000|2025-01-23 12:40:00|12305.7|12304.8|12305|12304.1|12309.7|12308.8|12304.3|12303.4|226
1737636300000|2025-01-23 12:45:00|12305.1|12304.2|12305|12304.1|12308.1|12307.2|12303.1|12302.2|265
1737636600000|2025-01-23 12:50:00|12304.8|12303.9|12311.8|12310.9|12313.2|12312.3|12304.8|12303.9|312
1737636900000|2025-01-23 12:55:00|12312|12311.1|12315.9|12315|12317.4|12316.5|12311.8|12310.9|367
1737637200000|2025-01-23 13:00:00|12316|12315.1|12320.1|12319.2|12323.4|12322.1|12313.6|12312.7|390
1737637500000|2025-01-23 13:05:00|12320|12319.1|12317.1|12316.2|12320.8|12319.9|12312.1|12311.2|374
1737637800000|2025-01-23 13:10:00|12317|12316.1|12311.1|12310.2|12317.1|12316.2|12310.1|12309.2|402
1737638100000|2025-01-23 13:15:00|12311.3|12310.4|12315.3|12314.4|12315.5|12314.6|12308.9|12308|461
1737638400000|2025-01-23 13:20:00|12315.5|12314.6|12319.3|12318.4|12320.8|12319.9|12314.6|12313.7|256
1737638700000|2025-01-23 13:25:00|12319.4|12318.5|12328.9|12317.9|12328.9|12324.6|12319.2|12317.9|349
1737639000000|2025-01-23 13:30:00|12328.7|12318|12329.8|12328.9|12331|12330.1|12321.5|12318|531
1737639300000|2025-01-23 13:35:00|12329.9|12329|12323.7|12322.8|12331.2|12330|12322|12321.1|608
1737639600000|2025-01-23 13:40:00|12323.8|12322.9|12322.2|12321.3|12326.5|12325.6|12321|12320.1|732
1737639900000|2025-01-23 13:45:00|12321.8|12320.9|12322.3|12321.4|12325.7|12324.2|12318.2|12317.3|681
1737640200000|2025-01-23 13:50:00|12322.6|12321.7|12323.8|12322.9|12327.1|12326.2|12318.9|12318|469
1737640500000|2025-01-23 13:55:00|12324.1|12323.2|12323.6|12322.7|12324.8|12323.9|12319.8|12318.9|424
1737640800000|2025-01-23 14:00:00|12323.7|12322.8|12329.4|12328.5|12329.6|12328.7|12320.8|12319.9|450
1737641100000|2025-01-23 14:05:00|12329.3|12328.4|12325.7|12324.8|12331.6|12330.7|12325.3|12324.4|428
1737641400000|2025-01-23 14:10:00|12325.5|12324.6|12324.5|12323.6|12325.9|12325|12322.2|12321.3|394
1737641700000|2025-01-23 14:15:00|12324.4|12323.5|12327.1|12326.2|12328.6|12327.7|12323.8|12322.9|442
1737642000000|2025-01-23 14:20:00|12327.2|12326.3|12327.7|12326.8|12330.8|12329.9|12323.8|12322.9|543
1737642300000|2025-01-23 14:25:00|12327.5|12326.6|12321.5|12320.6|12327.9|12327|12320.3|12319.4|375
1737642600000|2025-01-23 14:30:00|12322.1|12321.2|12322.7|12321.8|12324.8|12323.9|12320.5|12319.6|540
1737642900000|2025-01-23 14:35:00|12322.8|12321.9|12320.8|12319.9|12324.2|12323.3|12317.9|12317|331
1737643200000|2025-01-23 14:40:00|12320.9|12320|12322.9|12322|12324.2|12323.3|12319.5|12318.5|355
1737643500000|2025-01-23 14:45:00|12322.4|12321.5|12327.7|12326.8|12328.3|12327.4|12321.9|12321|483
1737643800000|2025-01-23 14:50:00|12327.9|12327|12330.9|12330|12332.1|12331.2|12325.9|12325|483
1737644100000|2025-01-23 14:55:00|12331.1|12330.2|12329.8|12328.9|12336.7|12335.8|12329|12328.1|464
1737644400000|2025-01-23 15:00:00|12329.7|12328.8|12321.8|12320.9|12331.2|12330.3|12321.8|12320.9|383
1737644700000|2025-01-23 15:05:00|12321.5|12320.6|12321.9|12321|12323.8|12322.9|12317.7|12316.8|486
1737645000000|2025-01-23 15:10:00|12322|12321.1|12321.6|12320.7|12323.6|12322.7|12317.5|12316.6|484
1737645300000|2025-01-23 15:15:00|12321.7|12320.8|12319.1|12318.2|12323|12322.1|12316|12315.1|443
1737645600000|2025-01-23 15:20:00|12319|12318.1|12315.6|12314.7|12321.1|12320.2|12311.7|12310.8|461
1737645900000|2025-01-23 15:25:00|12315|12314.1|12317.2|12316.3|12319.6|12318.7|12314.1|12313.2|346
1737646200000|2025-01-23 15:30:00|12317.6|12316.7|12319|12318.1|12319.9|12319|12315.8|12314.9|387
1737646500000|2025-01-23 15:35:00|12318.8|12317.9|12324.1|12323.2|12324.2|12323.3|12318.6|12317.7|300
1737646800000|2025-01-23 15:40:00|12324.2|12323.3|12320.8|12319.9|12324.4|12323.5|12318.9|12318|257
1737647100000|2025-01-23 15:45:00|12321|12320.1|12316.7|12315.8|12325|12324.1|12316|12315.1|487
1737647400000|2025-01-23 15:50:00|12316.8|12315.9|12317.9|12317|12320.9|12319.8|12315.7|12314.8|491
1737647700000|2025-01-23 15:55:00|12318|12317.1|12323.9|12323|12324.8|12323.9|12317.3|12316.4|536
1737648000000|2025-01-23 16:00:00|12324.1|12323.2|12326.9|12326|12328.7|12327.8|12322.5|12321.6|529
1737648300000|2025-01-23 16:05:00|12327.1|12326.2|12321.4|12320.5|12327.1|12326.2|12320.8|12319.9|377
1737648600000|2025-01-23 16:10:00|12321.3|12320.4|12323.6|12322.1|12332.1|12329.5|12301|12299.5|1465
1737648900000|2025-01-23 16:15:00|12323.1|12321.6|12328.1|12327.2|12331.9|12331|12322.4|12320.9|969
1737649200000|2025-01-23 16:20:00|12327.9|12327|12340.9|12340|12345.6|12343.5|12327.9|12327|860
1737649500000|2025-01-23 16:25:00|12340.8|12339.9|12339.7|12338.2|12342.9|12341.3|12329.8|12328.3|1259
1737649800000|2025-01-23 16:30:00|12339.4|12337.9|12346.9|12346|12349.9|12349|12336.4|12335.5|846
1737650100000|2025-01-23 16:35:00|12346.7|12345.8|12340.2|12339.3|12350.1|12349.2|12339.3|12338.4|687
1737650400000|2025-01-23 16:40:00|12340.7|12339.8|12353.1|12351.6|12355.8|12354.3|12333.9|12333|850
1737650700000|2025-01-23 16:45:00|12353.2|12351.7|12351.7|12350.8|12361.4|12359.9|12348.9|12347.9|1093
1737651000000|2025-01-23 16:50:00|12351.8|12350.9|12345.8|12344.9|12356.1|12355.2|12339.9|12339|750
1737651300000|2025-01-23 16:55:00|12345.6|12344.7|12346.9|12346|12350.2|12348.7|12342.1|12341.2|557
1737651600000|2025-01-23 17:00:00|12346.8|12345.9|12347.8|12346.3|12349.3|12347.8|12342.8|12341.9|520
1737651900000|2025-01-23 17:05:00|12347.9|12346.4|12348.4|12347.5|12353.4|12351.9|12346.3|12345.4|406
1737652200000|2025-01-23 17:10:00|12348.3|12347.4|12352.8|12351.9|12354.2|12352.8|12348.3|12347.4|354
1737652500000|2025-01-23 17:15:00|12352.6|12351.7|12349.1|12347.6|12353.5|12352.6|12347.3|12346.4|438
1737652800000|2025-01-23 17:20:00|12349|12347.5|12348.8|12347.9|12351.1|12349.6|12347.4|12346.5|351
1737653100000|2025-01-23 17:25:00|12348.7|12347.8|12345.5|12344.6|12349.9|12348.8|12344.4|12343.5|281
1737653400000|2025-01-23 17:30:00|12345.6|12344.7|12353.1|12352.2|12353.3|12352.4|12345.3|12344.4|273
1737653700000|2025-01-23 17:35:00|12353|12352.1|12357.4|12356.5|12357.9|12357|12352.3|12351.4|285
1737654000000|2025-01-23 17:40:00|12357.6|12356.7|12365|12364.1|12365.3|12364.4|12357.1|12356.2|219
1737654300000|2025-01-23 17:45:00|12364.9|12364|12371.9|12371|12372.5|12371.3|12364.9|12364|331
1737654600000|2025-01-23 17:50:00|12372|12371.1|12371.3|12370.4|12372.9|12372|12370.2|12368.7|295
1737654900000|2025-01-23 17:55:00|12371.4|12370.5|12372.8|12371.9|12376.3|12374.8|12371|12370.1|293
1737655200000|2025-01-23 18:00:00|12372.9|12372|12369.3|12368.4|12373|12372.1|12368.7|12367.8|289
1737655500000|2025-01-23 18:05:00|12369.4|12368.5|12368.7|12367.8|12370.6|12369.7|12366.7|12365.8|242
1737655800000|2025-01-23 18:10:00|12368.6|12367.7|12371.7|12370.8|12373|12372.1|12368|12367.1|358
1737656100000|2025-01-23 18:15:00|12371.6|12370.7|12370.4|12369.5|12373.2|12372.3|12369.5|12368.6|286
1737656400000|2025-01-23 18:20:00|12370.3|12369.4|12368.3|12367.4|12370.6|12369.7|12367.6|12366.7|215
1737656700000|2025-01-23 18:25:00|12368.2|12367.3|12364.6|12363.7|12368.6|12367.7|12363.9|12363|304
1737657000000|2025-01-23 18:30:00|12364.2|12363.3|12360.1|12359.2|12364.9|12364|12359.6|12358.7|176
1737657300000|2025-01-23 18:35:00|12360.4|12358.9|12362.8|12361.9|12363|12362.1|12356.7|12355.8|212
1737657600000|2025-01-23 18:40:00|12362.3|12361.4|12361.2|12360.3|12362.3|12361.4|12357.3|12356.4|345
1737657900000|2025-01-23 18:45:00|12361.3|12360.4|12362.1|12361.2|12363.9|12363|12361|12360.1|306
1737658200000|2025-01-23 18:50:00|12362|12361.1|12362.1|12361.2|12363|12362.1|12359.7|12358.8|229
1737658500000|2025-01-23 18:55:00|12362.2|12361.3|12359.2|12358.3|12363.6|12362.7|12358.3|12357.4|280
1737658800000|2025-01-23 19:00:00|12359.3|12358.4|12358.5|12357.6|12361.4|12360.5|12355.9|12355|373
1737659100000|2025-01-23 19:05:00|12358.4|12357.5|12357.1|12356.2|12359.9|12359|12357.1|12356.2|261
1737659400000|2025-01-23 19:10:00|12357|12356.1|12356.7|12355.8|12360|12359.1|12356.2|12355.3|274
1737659700000|2025-01-23 19:15:00|12356.9|12356|12359.4|12357.9|12360.1|12359.2|12355.6|12354.7|146
1737660000000|2025-01-23 19:20:00|12358.9|12358|12359.9|12359|12360.1|12359.2|12357.1|12356.2|147
1737660300000|2025-01-23 19:25:00|12360|12359.1|12360.8|12359.9|12364.9|12364|12359|12358.1|227
1737660600000|2025-01-23 19:30:00|12361|12360.1|12363.7|12362.8|12365.2|12364.3|12359.8|12358.9|196
1737660900000|2025-01-23 19:35:00|12363.8|12362.9|12361.6|12360.7|12364.2|12363.3|12361.3|12360.4|213
1737661200000|2025-01-23 19:40:00|12361.5|12360.6|12360|12359.1|12363.4|12362.5|12358.5|12357.6|332
1737661500000|2025-01-23 19:45:00|12359.8|12358.9|12360|12359.1|12361.1|12360.2|12358.7|12357.8|216
1737661800000|2025-01-23 19:50:00|12360.1|12359.2|12361.6|12360.7|12362.7|12361.8|12358.6|12357.7|150
1737662100000|2025-01-23 19:55:00|12361.1|12360.2|12360|12359.1|12363.9|12363|12360|12359.1|218
1737662400000|2025-01-23 20:00:00|12359.4|12358.5|12359.1|12358.2|12359.6|12358.7|12355.6|12354.7|299
1737662700000|2025-01-23 20:05:00|12359|12358.1|12361.6|12360.7|12362.6|12361.7|12357.3|12356.4|299
1737663000000|2025-01-23 20:10:00|12361.7|12360.8|12362.4|12361.5|12365.1|12364.2|12361.4|12360.5|411
1737663300000|2025-01-23 20:15:00|12362|12361.1|12363.7|12362.8|12365.9|12365|12361.8|12360.9|322
1737663600000|2025-01-23 20:20:00|12363.6|12362.7|12364.4|12363.5|12366.5|12365.6|12362.7|12361.8|188
1737663900000|2025-01-23 20:25:00|12363.8|12362.9|12364.7|12363.8|12365.6|12364.7|12361.6|12360.7|287
1737664200000|2025-01-23 20:30:00|12364.6|12363.7|12359.8|12358.9|12365.3|12364.4|12358.5|12357.6|432
1737664500000|2025-01-23 20:35:00|12359.7|12358.8|12358.8|12357.9|12360.9|12360|12357.8|12356.9|308
1737664800000|2025-01-23 20:40:00|12358.1|12357.2|12355.7|12354.8|12358.8|12357.9|12354.1|12353.2|346
1737665100000|2025-01-23 20:45:00|12355.5|12354.6|12356.2|12355.3|12358.6|12357.7|12355.4|12354.5|381
1737665400000|2025-01-23 20:50:00|12356.3|12355.4|12355.2|12354.3|12357|12356.1|12353.3|12352.4|232
1737665700000|2025-01-23 20:55:00|12355.7|12354.8|12355|12354.1|12356.2|12355.3|12353.7|12352.8|289
1737666000000|2025-01-23 21:00:00|12355.4|12353.9|12356.3|12354.8|12356.7|12355.2|12352.9|12350.6|337
1737666300000|2025-01-23 21:05:00|12356.4|12354.9|12355|12353.5|12357.3|12355.8|12354.6|12353.1|131
1737666600000|2025-01-23 21:10:00|12354.9|12353.4|12349.8|12348.9|12355|12353.5|12349.8|12348.9|91
1737666900000|2025-01-23 21:15:00|12349.5|12348.6|12350.7|12349.8|12350.9|12349.8|12347.4|12346.2|140
1737667200000|2025-01-23 21:20:00|12350.6|12349.7|12352.6|12351.7|12353.8|12352.9|12350.4|12349.5|56
1737667500000|2025-01-23 21:25:00|12352.7|12351.8|12351.7|12349.4|12352.8|12351.9|12349.9|12348.2|183
1737667800000|2025-01-23 21:30:00|12351.8|12349.5|12354.5|12352.3|12354.5|12352.6|12351.8|12349.4|252
1737668100000|2025-01-23 21:35:00|12354.4|12352.5|12354.3|12352.8|12354.7|12353.1|12353.7|12352.2|123
1737668400000|2025-01-23 21:40:00|12354.2|12352.7|12353.3|12351.8|12354.2|12352.7|12352.7|12351.5|59
1737668700000|2025-01-23 21:45:00|12353.4|12351.9|12352.4|12350.9|12353.8|12352.3|12352.4|12350.9|48
1737669000000|2025-01-23 21:50:00|12352.5|12351|12352.8|12351.3|12353.2|12351.7|12352.3|12350.8|45
1737669300000|2025-01-23 21:55:00|12353.3|12350.9|12358.3|12346.4|12358.7|12351.2|12352.8|12346.4|166
1737669600000|2025-01-23 22:00:00|12360.4|12348.5|12364.1|12352.2|12366.2|12354.3|12359.8|12347.9|28
1737669900000|2025-01-23 22:05:00|12363.2|12351.3|12363.3|12351.4|12364.2|12352.3|12363.1|12351.2|14
1737670200000|2025-01-23 22:10:00|12363.2|12351.3|12357.6|12348.2|12363.3|12351.4|12357.6|12347.4|38
1737670500000|2025-01-23 22:15:00|12357.5|12348.5|12357.3|12348.4|12358.4|12348.5|12357|12348.2|16
1737670800000|2025-01-23 22:20:00|12357.2|12348.1|12357.1|12348.2|12357.2|12348.2|12357.1|12348|13
1737671100000|2025-01-23 22:25:00|12358.4|12347.9|12357.4|12350.6|12361.6|12350.6|12357.4|12347.9|37
1737671400000|2025-01-23 22:30:00|12357.5|12350.7|12357.8|12350.4|12358.1|12351.1|12356.8|12350.2|26
1737671700000|2025-01-23 22:35:00|12357.1|12349.9|12355.7|12349.1|12357.1|12350|12355.7|12348.5|31
1737672000000|2025-01-23 22:40:00|12355.8|12349.2|12354.4|12350.1|12357.3|12350.4|12353.4|12348.8|91
1737672300000|2025-01-23 22:45:00|12354.2|12349.9|12354.7|12349.2|12357.6|12351.1|12353.2|12348.7|80
1737672600000|2025-01-23 22:50:00|12354.8|12349.3|12354.8|12349.3|12355|12349.5|12354.3|12349.1|53
1737672900000|2025-01-23 22:55:00|12354.7|12349.2|12354.5|12349.4|12355|12349.5|12353.4|12349.2|88
1737673200000|2025-01-23 23:00:00|12354.6|12349.5|12354.9|12351.3|12355.1|12351.7|12353.2|12347.1|95
1737673500000|2025-01-23 23:05:00|12354.5|12351.7|12351|12349.5|12354.5|12351.8|12351|12349.5|37
1737673800000|2025-01-23 23:10:00|12351.4|12349.9|12350.9|12349.4|12352|12350|12350.4|12348.1|41
1737674100000|2025-01-23 23:15:00|12351|12349.5|12351.6|12350.7|12352.5|12350.9|12350.8|12348.8|92
1737674400000|2025-01-23 23:20:00|12351.3|12350.4|12353|12351.5|12353.3|12351.8|12351.1|12349.9|41
1737674700000|2025-01-23 23:25:00|12353.1|12351.6|12351.6|12350.1|12353.2|12351.7|12351.1|12349.6|69
1737675000000|2025-01-23 23:30:00|12351.7|12350.2|12352.9|12351.4|12353|12351.5|12351.7|12350.2|43
1737675300000|2025-01-23 23:35:00|12352.8|12351.3|12350.7|12349.2|12353|12351.5|12350.7|12349.2|56
1737675600000|2025-01-23 23:40:00|12350.8|12349.3|12351|12349.5|12351.1|12349.6|12350.1|12348.6|73
1737675900000|2025-01-23 23:45:00|12350.9|12349.4|12349.8|12348.3|12351|12349.5|12349.4|12347.9|59
1737676200000|2025-01-23 23:50:00|12349.7|12348.2|12351|12349.5|12352|12350.5|12349.7|12348.2|65
1737676500000|2025-01-23 23:55:00|12351.7|12350.2|12354.6|12353.1|12355.5|12354|12351.5|12350|126
1737676800000|2025-01-24 00:00:00|12354.7|12353.2|12354.1|12352.6|12354.8|12353.3|12349.5|12348|195
1737677100000|2025-01-24 00:05:00|12353.9|12352.4|12356.5|12355|12356.7|12355.2|12353.7|12352.2|105
1737677400000|2025-01-24 00:10:00|12356.4|12354.9|12357.3|12355.8|12357.6|12356.1|12356|12354.5|58
1737677700000|2025-01-24 00:15:00|12357.5|12356|12353.5|12352|12357.5|12356|12353|12351.5|86
1737678000000|2025-01-24 00:20:00|12353.6|12352.1|12357.1|12355.6|12357.6|12356.1|12353.5|12352|115
1737678300000|2025-01-24 00:25:00|12357.2|12355.7|12355|12353.5|12357.2|12355.7|12354.5|12353|100
1737678600000|2025-01-24 00:30:00|12354.8|12353.3|12358|12356.5|12359.5|12357.4|12354.6|12353.1|117
1737678900000|2025-01-24 00:35:00|12357.9|12356.4|12356.1|12354.6|12358.1|12356.6|12355.7|12354.2|68
1737679200000|2025-01-24 00:40:00|12356.2|12354.7|12357.6|12356.1|12357.6|12356.1|12355.5|12354|65
1737679500000|2025-01-24 00:45:00|12357.9|12356.4|12356.2|12354.7|12358.5|12357|12356.1|12354.6|65
1737679800000|2025-01-24 00:50:00|12356.6|12355.1|12355.5|12354.6|12357.4|12355.9|12353|12352.1|131
1737680100000|2025-01-24 00:55:00|12355.6|12354.7|12356.9|12355.4|12357.2|12356.2|12353|12352.1|107
1737680400000|2025-01-24 01:00:00|12357|12355.5|12355.5|12354.6|12358.2|12357|12354.7|12353.8|123
1737680700000|2025-01-24 01:05:00|12355.4|12354.5|12354.8|12353.9|12355.7|12354.8|12353.7|12352.8|103
1737681000000|2025-01-24 01:10:00|12355|12354.1|12357.7|12356.2|12358|12357|12353.3|12352.4|135
1737681300000|2025-01-24 01:15:00|12357.3|12355.8|12358.2|12357.3|12358.4|12357.5|12356.7|12355.7|89
1737681600000|2025-01-24 01:20:00|12358|12357.1|12355|12353.5|12358.6|12357.4|12354.2|12353.2|122
1737681900000|2025-01-24 01:25:00|12355.1|12353.6|12354.6|12353.1|12356|12354.5|12354.1|12352.6|231
1737682200000|2025-01-24 01:30:00|12354.3|12352.8|12353.9|12352.4|12355.3|12353.8|12353.2|12351.7|275
1737682500000|2025-01-24 01:35:00|12354.1|12352.6|12351.4|12350.5|12354.6|12353.1|12350.6|12349.7|119
1737682800000|2025-01-24 01:40:00|12351.5|12350.6|12354.6|12353.7|12354.7|12353.8|12351.5|12350.6|82
1737683100000|2025-01-24 01:45:00|12354.5|12353.6|12353.9|12353|12356|12355.1|12352.2|12351.3|236
1737683400000|2025-01-24 01:50:00|12353.8|12352.9|12352.2|12351.3|12354.3|12353.4|12350.6|12349.7|222
1737683700000|2025-01-24 01:55:00|12352.1|12351.2|12355.3|12354.4|12355.7|12354.8|12352.1|12351.2|253
1737684000000|2025-01-24 02:00:00|12355.5|12354.6|12359.1|12358.2|12360|12359|12355.1|12354|253
1737684300000|2025-01-24 02:05:00|12359.3|12358.4|12360|12358.5|12361.4|12360.5|12358.1|12357.2|150
1737684600000|2025-01-24 02:10:00|12359.9|12358.4|12373.5|12372|12375.8|12373.6|12359.1|12357.6|517
1737684900000|2025-01-24 02:15:00|12373.3|12371.8|12387|12385.5|12388.4|12386.9|12373.3|12371.7|852
1737685200000|2025-01-24 02:20:00|12387.1|12385.6|12379.1|12377.6|12390.4|12388.9|12378.3|12376.8|481
1737685500000|2025-01-24 02:25:00|12378|12376.5|12378.6|12377.1|12379.6|12378.1|12372.2|12371.3|352
1737685800000|2025-01-24 02:30:00|12378.4|12376.9|12383.1|12381.6|12383.4|12381.9|12377|12375.5|358
1737686100000|2025-01-24 02:35:00|12383.3|12381.8|12385.7|12384.2|12389.8|12388.6|12383.3|12381.8|357
1737686400000|2025-01-24 02:40:00|12386.5|12385|12399.1|12396.8|12399.8|12398.3|12386.4|12384.9|317
1737686700000|2025-01-24 02:45:00|12399.7|12398.2|12397.2|12395.7|12399.9|12398.2|12395|12393.7|259
1737687000000|2025-01-24 02:50:00|12397.1|12395.6|12394.8|12393.3|12397.2|12395.7|12392.7|12391.2|230
1737687300000|2025-01-24 02:55:00|12394.7|12393.2|12399.3|12397.8|12399.3|12397.8|12393.1|12391.6|301
1737687600000|2025-01-24 03:00:00|12398.9|12397.4|12404.6|12403.1|12404.9|12403.5|12398.6|12397.1|366
1737687900000|2025-01-24 03:05:00|12404.5|12403|12393.7|12392.8|12404.6|12403.1|12393.6|12392.7|223
1737688200000|2025-01-24 03:10:00|12393.5|12392.6|12393.4|12391.9|12395.4|12394.2|12391|12389.8|239
1737688500000|2025-01-24 03:15:00|12393.1|12391.6|12387.5|12386|12393.2|12391.7|12386.7|12385.2|160
1737688800000|2025-01-24 03:20:00|12387.6|12386.1|12385.4|12383.9|12392.1|12391.2|12382|12381.1|395
1737689100000|2025-01-24 03:25:00|12385.3|12383.8|12387.3|12385.8|12388.1|12387.2|12384.1|12382.6|308
1737689400000|2025-01-24 03:30:00|12387.4|12385.9|12385.2|12383.7|12389.6|12388.3|12384.2|12382.7|229
1737689700000|2025-01-24 03:35:00|12385.5|12384|12391.8|12390.9|12391.8|12390.9|12384.8|12383.3|240
1737690000000|2025-01-24 03:40:00|12392.1|12391.2|12388.7|12387.2|12392.3|12391.4|12386|12385.1|257
1737690300000|2025-01-24 03:45:00|12388.6|12387.1|12393.5|12392|12393.9|12392.6|12387.8|12386.6|264
1737690600000|2025-01-24 03:50:00|12393.4|12391.9|12398.1|12397.2|12398.5|12397.6|12391.9|12391|207
1737690900000|2025-01-24 03:55:00|12398.2|12397.3|12393.9|12393|12398.7|12397.8|12393.7|12392.8|198
1737691200000|2025-01-24 04:00:00|12393.8|12392.9|12394.4|12392.9|12395.5|12394.6|12392.5|12391.1|183
1737691500000|2025-01-24 04:05:00|12394.2|12392.7|12399.1|12398.2|12399.6|12398.4|12393.7|12392.4|247
1737691800000|2025-01-24 04:10:00|12399.3|12398.4|12400|12399.1|12400.1|12399.2|12398.2|12397.2|286
1737692100000|2025-01-24 04:15:00|12400.1|12399.2|12396.3|12394.8|12400.5|12399.6|12395.1|12394.2|199
1737692400000|2025-01-24 04:20:00|12396.1|12394.6|12394|12392.5|12396.2|12395.1|12392.5|12391|240
1737692700000|2025-01-24 04:25:00|12393.9|12392.4|12394|12392.5|12394.2|12392.8|12390.7|12389.2|227
1737693000000|2025-01-24 04:30:00|12394.1|12392.6|12394.2|12393.3|12394.9|12393.7|12392.9|12392|144
1737693300000|2025-01-24 04:35:00|12394.5|12393.6|12397.5|12396|12399.1|12397.6|12393.8|12392.9|168
1737693600000|2025-01-24 04:40:00|12397.4|12395.9|12390.5|12389|12397.4|12395.9|12389.9|12388.4|229
1737693900000|2025-01-24 04:45:00|12390.6|12389.1|12391.2|12390.3|12392.2|12390.7|12388.9|12387.4|133
1737694200000|2025-01-24 04:50:00|12391.5|12390.6|12394|12392.5|12395|12393.5|12391.5|12390.6|121
1737694500000|2025-01-24 04:55:00|12394.1|12392.6|12393.9|12392.4|12394.8|12393.4|12392.9|12391.6|94
1737694800000|2025-01-24 05:00:00|12394|12392.5|12395.8|12394.9|12396.1|12395.2|12393.6|12392.3|136
1737695100000|2025-01-24 05:05:00|12396.1|12394.6|12398.3|12396.8|12399|12397.5|12395.7|12394.2|160
1737695400000|2025-01-24 05:10:00|12398.2|12396.7|12395.6|12394.7|12399.2|12397.7|12395.4|12394.5|157
1737695700000|2025-01-24 05:15:00|12395.5|12394.6|12392.5|12391.6|12396|12394.6|12391.5|12390.6|158
1737696000000|2025-01-24 05:20:00|12392.6|12391.7|12391.5|12390.6|12394.4|12393.5|12391.5|12390.6|157
1737696300000|2025-01-24 05:25:00|12391.6|12390.7|12389|12388.1|12392.9|12392|12388.7|12387.8|134
1737696600000|2025-01-24 05:30:00|12388.7|12387.8|12388.2|12386.7|12389.4|12388.5|12387.1|12386.2|167
1737696900000|2025-01-24 05:35:00|12388.4|12386.9|12389.8|12388.9|12389.9|12389|12387.1|12385.6|102
1737697200000|2025-01-24 05:40:00|12389.6|12388.7|12392.7|12391.2|12393.7|12392.8|12389.4|12388.5|161
1737697500000|2025-01-24 05:45:00|12392.5|12391.6|12393.9|12393|12394.6|12393.7|12391.9|12390.4|192
1737697800000|2025-01-24 05:50:00|12394|12393.1|12394.1|12393.2|12398.1|12397.2|12392.8|12391.9|211
1737698100000|2025-01-24 05:55:00|12394|12393.1|12400.2|12399.3|12400.8|12399.9|12393.7|12392.5|240
1737698400000|2025-01-24 06:00:00|12400.4|12399.5|12401.9|12401|12405.1|12403.9|12398.7|12397.5|188
1737698700000|2025-01-24 06:05:00|12402.1|12401.2|12408.6|12407.1|12409.3|12407.7|12402.1|12401.2|195
1737699000000|2025-01-24 06:10:00|12408.9|12406.8|12409.9|12409|12412.1|12410.6|12408|12406.5|186
1737699300000|2025-01-24 06:15:00|12409.6|12408.7|12411.7|12410.8|12412|12411.1|12407.2|12406.3|198
1737699600000|2025-01-24 06:20:00|12411.8|12410.9|12409.6|12408.7|12414.5|12413.6|12408.9|12407.4|225
1737699900000|2025-01-24 06:25:00|12409.5|12408.6|12410.4|12408.9|12414.6|12413.6|12409.4|12408.4|264
1737700200000|2025-01-24 06:30:00|12409.9|12408.4|12413.3|12411.8|12414.4|12412.9|12405.1|12403.6|307
1737700500000|2025-01-24 06:35:00|12413|12411.5|12416.4|12414.9|12419.3|12418.4|12411.1|12409.6|545
1737700800000|2025-01-24 06:40:00|12416.8|12415.3|12411.4|12409.9|12418.5|12417|12411.4|12409.9|498
1737701100000|2025-01-24 06:45:00|12411.2|12409.7|12411.1|12410.2|12413.3|12412|12408.8|12407.3|413
1737701400000|2025-01-24 06:50:00|12411|12410.1|12405.8|12403.3|12412.7|12411.8|12403.5|12402.6|362
1737701700000|2025-01-24 06:55:00|12405.7|12403.1|12400|12398.5|12405.8|12403.4|12398.8|12397.1|451
1737702000000|2025-01-24 07:00:00|12399.8|12398.3|12392.6|12391.7|12400.7|12399.2|12392.3|12391.4|421
1737702300000|2025-01-24 07:05:00|12392.8|12391.9|12388.2|12386.7|12394.8|12393.9|12386.9|12385.4|439
1737702600000|2025-01-24 07:10:00|12387.7|12386.2|12387.4|12386.5|12390.2|12389.3|12386.6|12385.5|423
1737702900000|2025-01-24 07:15:00|12387.1|12386.2|12389.5|12388.6|12393.4|12392.5|12385.8|12384.9|312
1737703200000|2025-01-24 07:20:00|12389.4|12388.5|12390.4|12389.5|12392.1|12391|12386.9|12385.4|400
1737703500000|2025-01-24 07:25:00|12390.5|12389.6|12389.3|12388.4|12394.9|12393.4|12387.5|12386.6|294
1737703800000|2025-01-24 07:30:00|12389.2|12388.3|12382.5|12381.6|12389.2|12388.3|12382.5|12381.6|326
1737704100000|2025-01-24 07:35:00|12382.6|12381.7|12378.7|12377.8|12382.8|12381.9|12377.4|12376.5|309
1737704400000|2025-01-24 07:40:00|12378.9|12378|12381.5|12380|12382.7|12381.2|12377.1|12376.2|276
1737704700000|2025-01-24 07:45:00|12381.4|12379.9|12386.5|12385.6|12387|12385.8|12380.2|12379|315
1737705000000|2025-01-24 07:50:00|12386.6|12385.7|12388.6|12387.1|12389.3|12388.4|12383|12382.1|256
1737705300000|2025-01-24 07:55:00|12388.7|12387.2|12387.4|12386.5|12393.2|12391.7|12384.6|12383.7|408
1737705600000|2025-01-24 08:00:00|12387.1|12386.2|12390|12389.1|12390|12389.1|12384.2|12383.3|371
1737705900000|2025-01-24 08:05:00|12389.9|12389|12398.6|12397.1|12399|12397.5|12388.7|12387.8|302
1737706200000|2025-01-24 08:10:00|12398.7|12397.2|12403.2|12402.3|12405.1|12404.1|12394.8|12393.9|455
1737706500000|2025-01-24 08:15:00|12404.9|12403.4|12403.3|12402.4|12417.2|12410.4|12403|12401.7|828
1737706800000|2025-01-24 08:20:00|12403.4|12402.5|12397.8|12396.9|12405.8|12404.9|12397|12395.5|439
1737707100000|2025-01-24 08:25:00|12397.9|12397|12402|12401.1|12404.1|12402.8|12396.9|12396|370
1737707400000|2025-01-24 08:30:00|12401.6|12400.7|12404.1|12403.2|12411.9|12409.4|12401.6|12400.7|640
1737707700000|2025-01-24 08:35:00|12403.9|12403|12398.7|12397.8|12405.6|12404.7|12398.1|12397.2|416
1737708000000|2025-01-24 08:40:00|12398.6|12397.7|12401|12400.1|12402.4|12401.5|12396.6|12395.7|395
1737708300000|2025-01-24 08:45:00|12400.9|12400|12409.1|12407.6|12409.2|12407.7|12397.1|12395.6|405
1737708600000|2025-01-24 08:50:00|12408.8|12407.3|12405.3|12404.4|12410.3|12409.4|12402.7|12401.8|326
1737708900000|2025-01-24 08:55:00|12405.6|12404.7|12404.9|12404|12406.2|12405.3|12398.3|12397.4|359
1737709200000|2025-01-24 09:00:00|12404.5|12403.6|12404.8|12403.9|12409.2|12408.3|12402.2|12401.3|544
1737709500000|2025-01-24 09:05:00|12404.1|12403.2|12411.2|12410.3|12411.5|12410.6|12403|12402.1|328
1737709800000|2025-01-24 09:10:00|12411.3|12410.4|12410.6|12409.7|12411.7|12410.8|12404.9|12404|299
1737710100000|2025-01-24 09:15:00|12410.8|12409.9|12417.2|12416.3|12417.4|12416.5|12408.1|12407.2|405
1737710400000|2025-01-24 09:20:00|12417.3|12416.4|12437.9|12437|12438.3|12437.4|12417.2|12416.3|550
1737710700000|2025-01-24 09:25:00|12437.1|12436.2|12434.1|12423.9|12437.1|12436.2|12427.1|12423.9|548
1737711000000|2025-01-24 09:30:00|12440|12431.3|12436.3|12434.8|12448.8|12447.1|12436.3|12429.2|668
1737711300000|2025-01-24 09:35:00|12436.4|12434.9|12433|12432.1|12439.6|12438.7|12431.2|12430.2|407
1737711600000|2025-01-24 09:40:00|12433.1|12432.2|12426.6|12425.7|12436|12435.1|12425.5|12424|431
1737711900000|2025-01-24 09:45:00|12426.7|12425.8|12424.6|12423.7|12428.8|12427.7|12423.4|12422.5|352
1737712200000|2025-01-24 09:50:00|12424.7|12423.8|12426.7|12425.8|12428.3|12427.4|12423.4|12422.3|288
1737712500000|2025-01-24 09:55:00|12426.9|12426|12428.3|12427.4|12432.1|12431.2|12425.4|12424.1|325
1737712800000|2025-01-24 10:00:00|12428.4|12427.5|12425.9|12425|12429.7|12428.8|12424.8|12423.9|258
1737713100000|2025-01-24 10:05:00|12426|12425.1|12432|12430.5|12432.3|12430.8|12422.1|12421.2|287
1737713400000|2025-01-24 10:10:00|12431.8|12430.3|12432.2|12431.3|12436.2|12434.7|12431.2|12429.8|256
1737713700000|2025-01-24 10:15:00|12432.4|12431.5|12430.4|12429.5|12434.5|12433.6|12428|12427.1|257
1737714000000|2025-01-24 10:20:00|12430.1|12429.2|12427.5|12426.6|12430.1|12429.2|12423.8|12422.9|228
1737714300000|2025-01-24 10:25:00|12427.4|12426.5|12431.5|12430.6|12431.8|12430.9|12427.2|12426.3|263
1737714600000|2025-01-24 10:30:00|12431.8|12430.9|12432.8|12431.9|12436.6|12435.7|12430.7|12429.8|305
1737714900000|2025-01-24 10:35:00|12432.7|12431.8|12425.7|12424.8|12435.3|12434.4|12425.6|12424.7|249
1737715200000|2025-01-24 10:40:00|12425.9|12425|12428.9|12428|12429.2|12428.3|12424.8|12423.6|215
1737715500000|2025-01-24 10:45:00|12429|12428.1|12430.8|12429.9|12432.3|12431.4|12428.2|12427.3|170
1737715800000|2025-01-24 10:50:00|12429.9|12429|12430|12429.1|12430.5|12429.6|12425.4|12424.5|240
1737716100000|2025-01-24 10:55:00|12430.1|12429.2|12430.9|12430|12432.5|12431.6|12428.3|12427.4|202
1737716400000|2025-01-24 11:00:00|12430.8|12429.9|12428.4|12427.5|12431.3|12430.4|12428.2|12427.3|163
1737716700000|2025-01-24 11:05:00|12428.2|12427.3|12428.3|12427.4|12432.7|12431.8|12427.2|12426.3|202
1737717000000|2025-01-24 11:10:00|12428.1|12427.2|12425|12423.5|12429.1|12428.2|12424.6|12423.4|231
1737717300000|2025-01-24 11:15:00|12424.6|12423.7|12425.2|12424.3|12428.6|12427.1|12422.7|12421.8|249
1737717600000|2025-01-24 11:20:00|12425.4|12424.5|12421.8|12420.3|12427.6|12426.7|12421.5|12420.3|203
1737717900000|2025-01-24 11:25:00|12421.5|12420.6|12419.6|12418.7|12423.3|12422|12419.1|12418.2|201
1737718200000|2025-01-24 11:30:00|12419.1|12418.2|12411.7|12410.8|12419.2|12418.3|12411.6|12410.7|240
1737718500000|2025-01-24 11:35:00|12411.6|12410.7|12414.5|12413.6|12416.1|12414.8|12411.6|12410.7|216
1737718800000|2025-01-24 11:40:00|12414.4|12413.5|12415.7|12414.8|12415.7|12414.8|12413.5|12412|159
1737719100000|2025-01-24 11:45:00|12415.5|12414.6|12419.8|12418.9|12420.6|12419.7|12415.4|12414.5|181
1737719400000|2025-01-24 11:50:00|12419.7|12418.8|12419.1|12418.2|12422|12421.1|12417.9|12417|158
1737719700000|2025-01-24 11:55:00|12419.2|12418.3|12415.7|12414.8|12419.2|12418.3|12413.1|12412.2|175
1737720000000|2025-01-24 12:00:00|12415.3|12414.4|12410.5|12409.6|12415.6|12414.4|12409.8|12408.9|247
1737720300000|2025-01-24 12:05:00|12410.6|12409.7|12406.1|12405.2|12411.6|12410.7|12405.8|12404.9|224
1737720600000|2025-01-24 12:10:00|12406.2|12405.3|12406.1|12405.2|12406.8|12405.9|12401.4|12400|228
1737720900000|2025-01-24 12:15:00|12406|12405.1|12413.4|12412.5|12413.7|12412.8|12405.9|12405|198
1737721200000|2025-01-24 12:20:00|12413.1|12412.2|12415.1|12413.6|12415.1|12414.1|12411.7|12410.6|204
1737721500000|2025-01-24 12:25:00|12414.8|12413.3|12419.7|12418.2|12420.3|12419.4|12412.9|12411.4|194
1737721800000|2025-01-24 12:30:00|12419.8|12418.3|12421.9|12421|12423.1|12421.6|12418.1|12417.1|164
1737722100000|2025-01-24 12:35:00|12421.8|12420.9|12415.2|12414.3|12422.7|12421.8|12415|12414.1|178
1737722400000|2025-01-24 12:40:00|12415|12414.1|12417.9|12417|12419.8|12418.7|12414.1|12412.7|170
1737722700000|2025-01-24 12:45:00|12417.7|12416.8|12412|12411.1|12417.7|12416.8|12412|12411.1|173
1737723000000|2025-01-24 12:50:00|12412.9|12412|12408.3|12407.4|12415.3|12414|12407.9|12407|226
1737723300000|2025-01-24 12:55:00|12408.1|12407.2|12409.8|12408.9|12411.5|12410.6|12407.6|12406.7|265
1737723600000|2025-01-24 13:00:00|12409.9|12409|12412.6|12411.7|12413|12412.1|12409.2|12408.3|325
1737723900000|2025-01-24 13:05:00|12412.7|12411.8|12405.8|12404.9|12412.9|12412|12404|12403.1|251
1737724200000|2025-01-24 13:10:00|12406.2|12405.3|12412.1|12411.2|12413.8|12412.4|12405|12404.1|266
1737724500000|2025-01-24 13:15:00|12411.8|12410.9|12403.5|12402.6|12412.4|12411.5|12402.3|12401.4|338
1737724800000|2025-01-24 13:20:00|12403.7|12402.8|12409.4|12407.9|12410|12408.5|12403.6|12402.7|349
1737725100000|2025-01-24 13:25:00|12409.5|12408|12407.4|12406.5|12410.9|12410|12406.9|12405.9|265
1737725400000|2025-01-24 13:30:00|12407.5|12406.6|12410.2|12408.7|12412.1|12411.2|12406|12405.1|237
1737725700000|2025-01-24 13:35:00|12410.1|12408.6|12411.9|12411|12412.5|12411.6|12406.7|12405.8|204
1737726000000|2025-01-24 13:40:00|12411.8|12410.9|12418.1|12417.2|12418.6|12417.7|12409.7|12408.8|229
1737726300000|2025-01-24 13:45:00|12417.8|12416.9|12419.7|12418.8|12421.4|12420.5|12417|12416.1|257
1737726600000|2025-01-24 13:50:00|12419.4|12418.5|12412.2|12411.3|12420.9|12420|12410.9|12410|259
1737726900000|2025-01-24 13:55:00|12412.8|12411.9|12414.9|12414|12415.8|12414.9|12411.7|12410.8|213
1737727200000|2025-01-24 14:00:00|12414.5|12413.6|12412|12411.1|12416.6|12415.7|12411.9|12411|296
1737727500000|2025-01-24 14:05:00|12411.9|12411|12419.8|12418.9|12421|12419.5|12409.9|12409|323
1737727800000|2025-01-24 14:10:00|12419.9|12419|12416.6|12415.1|12420.1|12419.2|12414.6|12413.1|306
1737728100000|2025-01-24 14:15:00|12416.5|12415|12414.7|12413.8|12417.1|12415.6|12414|12412.9|289
1737728400000|2025-01-24 14:20:00|12414.8|12413.9|12416.8|12415.9|12416.9|12416|12413.8|12412.9|214
1737728700000|2025-01-24 14:25:00|12416.9|12416|12418.5|12417.6|12421.9|12421|12415.5|12414.6|277
1737729000000|2025-01-24 14:30:00|12418.3|12417.4|12429|12427.5|12431.2|12429.7|12418|12417.1|477
1737729300000|2025-01-24 14:35:00|12429.1|12427.6|12430.5|12429|12430.6|12429.1|12426.8|12425.7|407
1737729600000|2025-01-24 14:40:00|12430.4|12428.9|12432.3|12426.1|12432.3|12430.7|12426.4|12424.9|543
1737729900000|2025-01-24 14:45:00|12435.6|12424.6|12433.5|12432.6|12453.1|12445.5|12430.7|12424.6|1061
1737730200000|2025-01-24 14:50:00|12433.7|12432.8|12433.9|12432.4|12437.9|12437|12429.2|12428.3|721
1737730500000|2025-01-24 14:55:00|12433.2|12431.7|12439.7|12437.6|12440.6|12439.7|12433|12431.7|495
1737730800000|2025-01-24 15:00:00|12443.5|12433.9|12445.8|12444.3|12448.3|12446.8|12435.8|12433.9|671
1737731100000|2025-01-24 15:05:00|12446.2|12444.7|12459.8|12458.9|12462.9|12461.7|12444.6|12443.7|616
1737731400000|2025-01-24 15:10:00|12459.7|12458.8|12456|12455.1|12459.7|12458.8|12453.7|12452.8|548
1737731700000|2025-01-24 15:15:00|12455.7|12454.8|12453.3|12452.4|12456.4|12455.3|12451.5|12450.6|485
1737732000000|2025-01-24 15:20:00|12453.1|12452.2|12468.3|12466.8|12470.3|12469.4|12453.1|12452.2|499
1737732300000|2025-01-24 15:25:00|12468.2|12466.7|12465.5|12464.6|12468.9|12468|12463.7|12462.8|411
1737732600000|2025-01-24 15:30:00|12465.9|12465|12468.1|12466.6|12470.1|12469.2|12465.4|12464.5|342
1737732900000|2025-01-24 15:35:00|12468|12466.5|12466.7|12465.8|12471.3|12469.8|12463.4|12462.5|470
1737733200000|2025-01-24 15:40:00|12466.8|12465.9|12465.2|12464.3|12470.3|12468.9|12464.8|12463.9|328
1737733500000|2025-01-24 15:45:00|12465.1|12464.2|12471.9|12471|12473.1|12472.2|12461.5|12460.2|480
1737733800000|2025-01-24 15:50:00|12471.8|12470.9|12481.9|12481|12484.9|12484|12470.7|12469.5|600
1737734100000|2025-01-24 15:55:00|12482.6|12481.7|12484|12483.1|12486.3|12485.4|12478|12477.1|680
1737734400000|2025-01-24 16:00:00|12483.6|12482.7|12487.7|12486.8|12489.7|12488.8|12481.9|12481|701
1737734700000|2025-01-24 16:05:00|12486.3|12485.4|12487.6|12486.7|12489.5|12488.6|12482.3|12481|406
1737735000000|2025-01-24 16:10:00|12488.1|12487.2|12488.9|12488|12491.3|12490.4|12486.3|12485.4|313
1737735300000|2025-01-24 16:15:00|12489.2|12488.3|12485.1|12484.2|12489.2|12488.3|12481.8|12480.3|308
1737735600000|2025-01-24 16:20:00|12484.9|12484|12488.8|12487.9|12490.1|12489.2|12483.2|12482.3|227
1737735900000|2025-01-24 16:25:00|12488.7|12487.8|12489.6|12488.7|12490.2|12489.3|12485.9|12485|270
1737736200000|2025-01-24 16:30:00|12489.4|12488.5|12489.9|12489|12492.3|12491.4|12489.4|12488.5|257
1737736500000|2025-01-24 16:35:00|12490|12489.1|12491.6|12490.7|12492.4|12491.5|12489.1|12488.2|191
1737736800000|2025-01-24 16:40:00|12491.5|12490.6|12491.8|12490.9|12496|12495.1|12491.5|12490.6|156
1737737100000|2025-01-24 16:45:00|12491.6|12490.7|12491|12490.1|12495.7|12494.8|12489.6|12488.7|278
1737737400000|2025-01-24 16:50:00|12491.1|12490.2|12495.5|12494.6|12496.5|12495.6|12489.5|12488.6|433
1737737700000|2025-01-24 16:55:00|12495.2|12494.3|12494.9|12494|12497.9|12497|12491.2|12490.3|338
1737738000000|2025-01-24 17:00:00|12494.7|12493.8|12496|12495.1|12496|12495.1|12491.7|12490.8|380
1737738300000|2025-01-24 17:05:00|12496.1|12495.2|12500|12499.1|12500.3|12499.4|12493.9|12493|370
1737738600000|2025-01-24 17:10:00|12499.9|12499|12497.8|12496.9|12500.2|12499.3|12495.7|12494.8|280
1737738900000|2025-01-24 17:15:00|12498|12497.1|12498.6|12497.7|12500.7|12499.8|12497.3|12496.4|160
1737739200000|2025-01-24 17:20:00|12498.7|12497.8|12499.7|12498.8|12500.7|12499.8|12496.9|12496|206
1737739500000|2025-01-24 17:25:00|12498.9|12498|12494.8|12493.9|12500.5|12499.6|12494.8|12493.9|267
1737739800000|2025-01-24 17:30:00|12494.9|12494|12499.7|12498.8|12500.1|12499.2|12493.7|12492.8|289
1737740100000|2025-01-24 17:35:00|12499.6|12498.7|12499.6|12498.7|12502.3|12501.4|12499.1|12498.2|296
1737740400000|2025-01-24 17:40:00|12499.1|12498.2|12497.4|12496.5|12499.6|12498.7|12496.8|12495.9|164
1737740700000|2025-01-24 17:45:00|12497.3|12496.4|12492.2|12491.3|12497.3|12496.4|12491.8|12490.9|154
1737741000000|2025-01-24 17:50:00|12492|12491.1|12494|12492.5|12495.5|12494.6|12491.7|12490.8|213
1737741300000|2025-01-24 17:55:00|12493.5|12492|12488.3|12487.4|12494.2|12492.7|12488|12487.1|217
1737741600000|2025-01-24 18:00:00|12487.5|12486.6|12485.9|12485|12489.9|12489|12485.3|12484.4|207
1737741900000|2025-01-24 18:05:00|12485.8|12484.9|12487|12486.1|12489.1|12488.2|12485|12484.1|212
1737742200000|2025-01-24 18:10:00|12487.1|12486.2|12495.4|12493.2|12496.5|12494|12486.8|12485.4|260
1737742500000|2025-01-24 18:15:00|12495.3|12493.8|12489.3|12488.4|12496.3|12494.8|12489|12488.1|385
1737742800000|2025-01-24 18:20:00|12489.4|12488.5|12487.7|12486.8|12489.4|12488.5|12485.1|12484.2|302
1737743100000|2025-01-24 18:25:00|12487.6|12486.7|12485.3|12484.4|12487.6|12486.7|12484.6|12483.7|213
1737743400000|2025-01-24 18:30:00|12485.2|12484.3|12485.4|12484.5|12488|12487.1|12485.2|12484.3|314
1737743700000|2025-01-24 18:35:00|12485.5|12484.6|12485.4|12484.5|12486.4|12485.5|12483.8|12482.9|309
1737744000000|2025-01-24 18:40:00|12485|12484.1|12482.9|12482|12485.6|12484.7|12482.4|12481.5|211
1737744300000|2025-01-24 18:45:00|12483|12482.1|12483.7|12482.8|12484.1|12483.2|12480.3|12479.4|240
1737744600000|2025-01-24 18:50:00|12483.6|12482.7|12483.1|12482.2|12483.9|12483|12479.7|12478.8|376
1737744900000|2025-01-24 18:55:00|12483.4|12482.5|12481.4|12480.5|12483.5|12482.6|12480.9|12480|255
1737745200000|2025-01-24 19:00:00|12481.5|12480.6|12481.8|12480.9|12483.9|12483|12481.4|12480.5|245
1737745500000|2025-01-24 19:05:00|12481.9|12481|12482|12481.1|12482.5|12481.6|12481|12480.1|177
1737745800000|2025-01-24 19:10:00|12482.3|12481.4|12483.7|12482.8|12483.8|12482.9|12480.7|12479.8|210
1737746100000|2025-01-24 19:15:00|12483.9|12483|12483.7|12482.8|12485|12484.1|12482.3|12481.4|240
1737746400000|2025-01-24 19:20:00|12483.6|12482.7|12482.3|12481.4|12484|12483.1|12481.2|12480.3|163
1737746700000|2025-01-24 19:25:00|12482.2|12481.3|12482.7|12481.8|12483.7|12482.8|12481.2|12480.3|150
1737747000000|2025-01-24 19:30:00|12482.8|12481.9|12483.7|12482.8|12485.7|12484.8|12482.8|12481.9|147
1737747300000|2025-01-24 19:35:00|12483.8|12482.9|12483.2|12481.7|12486.1|12485.2|12482.8|12481.5|143
1737747600000|2025-01-24 19:40:00|12484|12482.5|12482.8|12481.9|12485|12483.5|12481.5|12480.6|141
1737747900000|2025-01-24 19:45:00|12482.7|12481.8|12482.9|12482|12483.7|12482.8|12481.3|12480.4|236
1737748200000|2025-01-24 19:50:00|12483.1|12482.2|12482|12481.1|12483.1|12482.2|12479.7|12478.8|209
1737748500000|2025-01-24 19:55:00|12482.3|12481.4|12483.5|12482.6|12483.6|12482.7|12480.4|12479.5|279
1737748800000|2025-01-24 20:00:00|12483.3|12482.4|12481|12480.1|12483.3|12482.4|12478.4|12477.5|298
1737749100000|2025-01-24 20:05:00|12480.9|12480|12481.7|12480.8|12482.1|12481.2|12479.3|12478.4|168
1737749400000|2025-01-24 20:10:00|12481.6|12480.7|12483.7|12482.8|12484.6|12483.5|12481.6|12480.7|386
1737749700000|2025-01-24 20:15:00|12483.8|12482.9|12484.3|12483.4|12485.7|12484.8|12483.6|12482.7|383
1737750000000|2025-01-24 20:20:00|12484.2|12483.3|12486|12485.1|12486.8|12485.9|12483.7|12482.8|352
1737750300000|2025-01-24 20:25:00|12486.1|12485.2|12484.1|12483.2|12487|12486.1|12482.7|12481.8|440
1737750600000|2025-01-24 20:30:00|12484|12483.1|12481.2|12480.3|12484.2|12483.3|12480.6|12479.3|287
1737750900000|2025-01-24 20:35:00|12481.1|12480.2|12480.2|12479.3|12481.8|12480.9|12480|12479.1|241
1737751200000|2025-01-24 20:40:00|12480.1|12479.2|12482.4|12481.5|12482.4|12481.5|12479.2|12478.3|219
1737751500000|2025-01-24 20:45:00|12482.2|12481.3|12481|12480.1|12482.7|12481.8|12480.3|12479.4|367
1737751800000|2025-01-24 20:50:00|12481.2|12480.3|12482.6|12481.7|12484|12483.1|12481.2|12480.3|387
1737752100000|2025-01-24 20:55:00|12482.5|12481.6|12486.2|12485.3|12487.9|12486.4|12482|12481.1|267
1737752400000|2025-01-24 21:00:00|12486.1|12485.2|12488.4|12487.5|12489.2|12488.2|12485.4|12484.5|360
1737752700000|2025-01-24 21:05:00|12488.7|12487.2|12489.1|12487.6|12490.2|12489.1|12488|12486.7|108
1737753000000|2025-01-24 21:10:00|12489|12487.5|12487.5|12486|12489.5|12488.4|12487|12485.5|103
1737753300000|2025-01-24 21:15:00|12487.4|12485.9|12487.2|12485.7|12488|12486.5|12486.6|12485.1|202
1737753600000|2025-01-24 21:20:00|12487.1|12485.6|12485.5|12484|12487.2|12485.7|12485.3|12483.8|118
1737753900000|2025-01-24 21:25:00|12485.4|12483.9|12483.4|12481.9|12485.5|12484|12483|12481.5|511
1737754200000|2025-01-24 21:30:00|12483.5|12482|12484.2|12482.7|12485.2|12483.7|12482.7|12481.2|348
1737754500000|2025-01-24 21:35:00|12484.3|12482.8|12487.1|12485.6|12487.2|12485.7|12484.2|12482.7|206
1737754800000|2025-01-24 21:40:00|12487|12485.5|12486.3|12484.8|12487.2|12485.7|12485.2|12483.7|469
1737755100000|2025-01-24 21:45:00|12486.1|12484.6|12486.2|12484.7|12486.7|12485.2|12484.9|12483.4|183
1737755400000|2025-01-24 21:50:00|12486|12484.5|12485.4|12483.9|12486.4|12484.9|12485|12483.5|216
1737755700000|2025-01-24 21:55:00|12485.5|12483.1|12483|12480.6|12489.5|12484|12482.1|12478.1|303
1737925200000|2025-01-26 21:00:00|12481.7|12464.5|12479.2|12467|12481.7|12467|12479.2|12464.5|2
1737925500000|2025-01-26 21:05:00|12479.1|12466.9|12479.1|12466.9|12479.1|12466.9|12479.1|12466.9|1
1737926400000|2025-01-26 21:20:00|12483.6|12462.6|12483.6|12462.6|12483.6|12462.6|12483.6|12462.6|1
1737926700000|2025-01-26 21:25:00|12482.2|12461.2|12483.2|12462.2|12483.8|12462.8|12481.6|12460.6|7
1737927000000|2025-01-26 21:30:00|12484.4|12463.4|12483.2|12462.2|12484.4|12463.4|12483.2|12462.2|2
1737927600000|2025-01-26 21:40:00|12482.6|12461.6|12482.6|12461.6|12482.6|12461.6|12482.6|12461.6|1
1737927900000|2025-01-26 21:45:00|12482.4|12461.4|12478.9|12464.7|12482.4|12465.7|12474.9|12460.7|7
1737928200000|2025-01-26 21:50:00|12482.3|12461.3|12482|12461|12482.3|12461.3|12467.1|12446.1|5
1737928500000|2025-01-26 21:55:00|12482.5|12460.6|12482.5|12460.6|12483|12461.1|12481.1|12459.2|7
1737928800000|2025-01-26 22:00:00|12480|12463.1|12477.5|12465.6|12480|12465.6|12477.5|12463.1|2
1737929100000|2025-01-26 22:05:00|12476.6|12466.5|12476.8|12464.9|12477.3|12466.5|12475.4|12463.5|28
1737929400000|2025-01-26 22:10:00|12476.9|12465|12477.2|12465.8|12477.2|12465.8|12475.7|12463.8|49
1737929700000|2025-01-26 22:15:00|12477.1|12466.2|12477.6|12467.8|12477.6|12467.8|12476.6|12465.9|46
1737930000000|2025-01-26 22:20:00|12477.5|12467.4|12477.6|12466.3|12478|12467.8|12476.7|12466.3|46
1737930300000|2025-01-26 22:25:00|12477.5|12466.2|12476.9|12467.1|12477.9|12467.3|12476.5|12465.9|22
1737930600000|2025-01-26 22:30:00|12477|12466.2|12477.3|12466.6|12478.9|12468.6|12476|12464.1|74
1737930900000|2025-01-26 22:35:00|12477.4|12465.4|12477.2|12465.3|12477.7|12467.6|12473.5|12461.6|257
1737931200000|2025-01-26 22:40:00|12475.8|12463.9|12478.1|12467.4|12478.1|12467.4|12474.4|12462.5|115
1737931500000|2025-01-26 22:45:00|12480.6|12468.7|12478.5|12469.1|12480.6|12469.6|12477.8|12466.9|110
1737931800000|2025-01-26 22:50:00|12479.4|12469.2|12477|12468.1|12479.5|12470.5|12477|12466.5|204
1737932100000|2025-01-26 22:55:00|12477.1|12467.7|12477.4|12466.4|12477.9|12467.9|12476|12464.7|135
1737932400000|2025-01-26 23:00:00|12477.2|12465.3|12467.5|12463.3|12477.2|12468.1|12466.5|12462.2|234
1737932700000|2025-01-26 23:05:00|12467.1|12463.8|12465|12461.4|12467.2|12463.8|12463.4|12459.9|158
1737933000000|2025-01-26 23:10:00|12465.3|12461.2|12465.6|12462.9|12469|12466.3|12464.9|12461.2|136
1737933300000|2025-01-26 23:15:00|12465.7|12463|12462.3|12460.8|12465.7|12463.7|12462.2|12460.7|139
1737933600000|2025-01-26 23:20:00|12462.4|12460.9|12461.5|12460|12464.7|12463.2|12461.4|12459.9|135
1737933900000|2025-01-26 23:25:00|12461.6|12460.1|12462.9|12461.4|12463.1|12461.6|12460.1|12458.6|141
1737934200000|2025-01-26 23:30:00|12463|12461.5|12461.1|12459.6|12463.5|12462|12459.3|12457.8|170
1737934500000|2025-01-26 23:35:00|12461.2|12459.7|12465|12463.5|12465|12463.5|12461.2|12459.7|104
1737934800000|2025-01-26 23:40:00|12465.5|12464|12464|12462.5|12466.6|12465.1|12463.4|12461.9|106
1737935100000|2025-01-26 23:45:00|12463.9|12462.4|12458.5|12457|12464.1|12462.6|12457.7|12456.2|113
1737935400000|2025-01-26 23:50:00|12458.9|12457.4|12459.2|12457.7|12459.9|12458.4|12458.4|12456.9|89
1737935700000|2025-01-26 23:55:00|12459.3|12457.8|12459|12457.5|12459.9|12458.4|12457.2|12455.7|143
1737925200000|2025-01-26 21:00:00|12481.7|12464.5|12479.2|12467|12481.7|12467|12479.2|12464.5|2
1737925500000|2025-01-26 21:05:00|12479.1|12466.9|12479.1|12466.9|12479.1|12466.9|12479.1|12466.9|1
1737926400000|2025-01-26 21:20:00|12483.6|12462.6|12483.6|12462.6|12483.6|12462.6|12483.6|12462.6|1
1737926700000|2025-01-26 21:25:00|12482.2|12461.2|12483.2|12462.2|12483.8|12462.8|12481.6|12460.6|7
1737927000000|2025-01-26 21:30:00|12484.4|12463.4|12483.2|12462.2|12484.4|12463.4|12483.2|12462.2|2
1737927600000|2025-01-26 21:40:00|12482.6|12461.6|12482.6|12461.6|12482.6|12461.6|12482.6|12461.6|1
1737927900000|2025-01-26 21:45:00|12482.4|12461.4|12478.9|12464.7|12482.4|12465.7|12474.9|12460.7|7
1737928200000|2025-01-26 21:50:00|12482.3|12461.3|12482|12461|12482.3|12461.3|12467.1|12446.1|5
1737928500000|2025-01-26 21:55:00|12482.5|12460.6|12482.5|12460.6|12483|12461.1|12481.1|12459.2|7
1737928800000|2025-01-26 22:00:00|12480|12463.1|12477.5|12465.6|12480|12465.6|12477.5|12463.1|2
1737929100000|2025-01-26 22:05:00|12476.6|12466.5|12476.8|12464.9|12477.3|12466.5|12475.4|12463.5|28
1737929400000|2025-01-26 22:10:00|12476.9|12465|12477.2|12465.8|12477.2|12465.8|12475.7|12463.8|49
1737929700000|2025-01-26 22:15:00|12477.1|12466.2|12477.6|12467.8|12477.6|12467.8|12476.6|12465.9|46
1737930000000|2025-01-26 22:20:00|12477.5|12467.4|12477.6|12466.3|12478|12467.8|12476.7|12466.3|46
1737930300000|2025-01-26 22:25:00|12477.5|12466.2|12476.9|12467.1|12477.9|12467.3|12476.5|12465.9|22
1737930600000|2025-01-26 22:30:00|12477|12466.2|12477.3|12466.6|12478.9|12468.6|12476|12464.1|74
1737930900000|2025-01-26 22:35:00|12477.4|12465.4|12477.2|12465.3|12477.7|12467.6|12473.5|12461.6|257
1737931200000|2025-01-26 22:40:00|12475.8|12463.9|12478.1|12467.4|12478.1|12467.4|12474.4|12462.5|115
1737931500000|2025-01-26 22:45:00|12480.6|12468.7|12478.5|12469.1|12480.6|12469.6|12477.8|12466.9|110
1737931800000|2025-01-26 22:50:00|12479.4|12469.2|12477|12468.1|12479.5|12470.5|12477|12466.5|204
1737932100000|2025-01-26 22:55:00|12477.1|12467.7|12477.4|12466.4|12477.9|12467.9|12476|12464.7|135
1737932400000|2025-01-26 23:00:00|12477.2|12465.3|12467.5|12463.3|12477.2|12468.1|12466.5|12462.2|234
1737932700000|2025-01-26 23:05:00|12467.1|12463.8|12465|12461.4|12467.2|12463.8|12463.4|12459.9|158
1737933000000|2025-01-26 23:10:00|12465.3|12461.2|12465.6|12462.9|12469|12466.3|12464.9|12461.2|136
1737933300000|2025-01-26 23:15:00|12465.7|12463|12462.3|12460.8|12465.7|12463.7|12462.2|12460.7|139
1737933600000|2025-01-26 23:20:00|12462.4|12460.9|12461.5|12460|12464.7|12463.2|12461.4|12459.9|135
1737933900000|2025-01-26 23:25:00|12461.6|12460.1|12462.9|12461.4|12463.1|12461.6|12460.1|12458.6|141
1737934200000|2025-01-26 23:30:00|12463|12461.5|12461.1|12459.6|12463.5|12462|12459.3|12457.8|170
1737934500000|2025-01-26 23:35:00|12461.2|12459.7|12465|12463.5|12465|12463.5|12461.2|12459.7|104
1737934800000|2025-01-26 23:40:00|12465.5|12464|12464|12462.5|12466.6|12465.1|12463.4|12461.9|106
1737935100000|2025-01-26 23:45:00|12463.9|12462.4|12458.5|12457|12464.1|12462.6|12457.7|12456.2|113
1737935400000|2025-01-26 23:50:00|12458.9|12457.4|12459.2|12457.7|12459.9|12458.4|12458.4|12456.9|89
1737935700000|2025-01-26 23:55:00|12459.3|12457.8|12459|12457.5|12459.9|12458.4|12457.2|12455.7|143
1737936000000|2025-01-27 00:00:00|12458.9|12457.4|12457|12455.5|12460.3|12458.8|12456.2|12454.7|154
1737936300000|2025-01-27 00:05:00|12456.9|12455.4|12453.9|12452.4|12457.4|12455.9|12453.9|12452.4|107
1737936600000|2025-01-27 00:10:00|12453.7|12452.2|12455|12453.5|12456.3|12454.8|12453.7|12452.2|125
1737936900000|2025-01-27 00:15:00|12454.9|12453.4|12461.8|12460.3|12462.3|12460.8|12454.9|12453.4|125
1737937200000|2025-01-27 00:20:00|12461.7|12460.2|12465.2|12463.7|12465.3|12463.8|12461.6|12460.1|105
1737937500000|2025-01-27 00:25:00|12465.6|12464.1|12463.9|12462.4|12465.9|12464.4|12462.9|12461.4|82
1737937800000|2025-01-27 00:30:00|12463.8|12462.3|12461.8|12460.3|12465|12463.5|12461.8|12460.3|118
1737938100000|2025-01-27 00:35:00|12461.6|12460.1|12460|12458.5|12462.9|12461.4|12459.7|12458.2|92
1737938400000|2025-01-27 00:40:00|12459.9|12458.4|12458.8|12457.3|12460.2|12458.7|12458.4|12456.9|119
1737938700000|2025-01-27 00:45:00|12458.9|12457.4|12460|12458.5|12461.1|12459.6|12458.1|12456.6|91
1737939000000|2025-01-27 00:50:00|12459.7|12458.2|12462.2|12460.7|12462.4|12460.9|12458.6|12457.1|167
1737939300000|2025-01-27 00:55:00|12461.4|12459.9|12456.7|12455.2|12461.4|12459.9|12455.7|12454.8|131
1737939600000|2025-01-27 01:00:00|12456.6|12455.1|12459.5|12458.6|12461.8|12460.4|12456.2|12455|246
1737939900000|2025-01-27 01:05:00|12459.6|12458.7|12462|12461.1|12463.6|12462.1|12459.3|12458.4|209
1737940200000|2025-01-27 01:10:00|12461.9|12461|12463.7|12462.8|12465.1|12463.6|12461.8|12460.8|201
1737940500000|2025-01-27 01:15:00|12463.6|12462.7|12463.4|12461.9|12464.9|12464|12461|12459.5|241
1737940800000|2025-01-27 01:20:00|12463.5|12462|12462.7|12461.2|12465.1|12463.6|12461.7|12460.4|230
1737941100000|2025-01-27 01:25:00|12463|12461.5|12457.8|12456.3|12463|12461.5|12456.8|12455.3|313
1737941400000|2025-01-27 01:30:00|12457.9|12456.4|12455.8|12454.3|12458.4|12456.9|12453.7|12452.2|261
1737941700000|2025-01-27 01:35:00|12456|12454.5|12451.8|12450.3|12457|12455.5|12451.7|12450.2|301
1737942000000|2025-01-27 01:40:00|12451.3|12449.8|12452.8|12451.9|12455.2|12454.3|12450.7|12449.2|259
1737942300000|2025-01-27 01:45:00|12452.9|12452|12451.3|12450.4|12454.6|12453.7|12449.7|12448.8|207
1737942600000|2025-01-27 01:50:00|12451.4|12450.5|12449.5|12448.6|12452.3|12451.4|12448.6|12447.7|303
1737942900000|2025-01-27 01:55:00|12449.7|12448.8|12449.6|12448.7|12450.6|12449.7|12448.3|12447.4|356
1737943200000|2025-01-27 02:00:00|12449.5|12448.6|12450|12448.5|12452|12450.5|12449.1|12448.1|208
1737943500000|2025-01-27 02:05:00|12449.6|12448.1|12448|12446.5|12450.1|12449.2|12447.7|12446.2|220
1737943800000|2025-01-27 02:10:00|12448.1|12446.6|12445.8|12444.3|12448.1|12446.6|12445.5|12444.2|151
1737944100000|2025-01-27 02:15:00|12445.9|12444.4|12444.7|12443.2|12446|12444.5|12443.2|12441.7|189
1737944400000|2025-01-27 02:20:00|12444.5|12443|12446.8|12445.3|12448.9|12447.4|12444.4|12442.9|217
1737944700000|2025-01-27 02:25:00|12446.7|12445.2|12446.6|12445.7|12446.9|12445.7|12444.9|12443.4|144
1737945000000|2025-01-27 02:30:00|12446.9|12445.4|12446.7|12445.2|12447.5|12446.2|12442.8|12441.9|232
1737945300000|2025-01-27 02:35:00|12447.3|12446.4|12446.3|12444.8|12447.5|12446.6|12443.6|12442.1|210
1737945600000|2025-01-27 02:40:00|12446.6|12445.1|12449.2|12447.7|12449.3|12447.8|12446.4|12444.9|195
1737945900000|2025-01-27 02:45:00|12448.9|12447.4|12449.5|12448|12450.6|12449.1|12446.9|12445.4|215
1737946200000|2025-01-27 02:50:00|12449.4|12447.9|12451.9|12450.4|12452.6|12451.1|12449.4|12447.9|215
1737946500000|2025-01-27 02:55:00|12452|12450.5|12451.5|12450.6|12452.1|12451|12450.7|12449.2|138
1737946800000|2025-01-27 03:00:00|12451.4|12450.5|12451.3|12449.8|12451.8|12450.6|12448.3|12446.8|155
1737947100000|2025-01-27 03:05:00|12451.6|12450.1|12450.5|12449|12452.5|12451|12450.2|12448.7|133
1737947400000|2025-01-27 03:10:00|12450.4|12448.9|12459.9|12458.4|12460.1|12458.6|12448.8|12447.3|322
1737947700000|2025-01-27 03:15:00|12460|12458.5|12455.9|12454.4|12464|12462.7|12455.6|12454.1|438
1737948000000|2025-01-27 03:20:00|12455.8|12454.3|12454|12452.5|12457|12455.5|12453.6|12452.1|242
1737948300000|2025-01-27 03:25:00|12454.5|12453|12454.9|12453.4|12457|12455.5|12453.8|12452.3|216
1737948600000|2025-01-27 03:30:00|12455|12453.5|12452.1|12450.6|12457.3|12456|12452|12450.5|193
1737948900000|2025-01-27 03:35:00|12452.2|12450.7|12451.7|12450.2|12452.9|12451.4|12450.3|12448.8|144
1737949200000|2025-01-27 03:40:00|12451.6|12450.1|12452|12450.5|12454|12452.5|12451.6|12450.1|99
1737949500000|2025-01-27 03:45:00|12452.7|12451.2|12447.9|12447|12452.7|12451.2|12447.7|12446.2|158
1737949800000|2025-01-27 03:50:00|12447.8|12446.9|12455.6|12454.7|12455.7|12454.8|12447.8|12446.6|121
1737950100000|2025-01-27 03:55:00|12455.7|12454.8|12456.1|12455.2|12457|12455.5|12454.9|12453.4|121
1737950400000|2025-01-27 04:00:00|12456.2|12455.3|12456.4|12454.9|12457.5|12456.6|12455.3|12453.8|146
1737950700000|2025-01-27 04:05:00|12456.5|12455|12456.9|12455.4|12458|12456.5|12455.7|12454.5|115
1737951000000|2025-01-27 04:10:00|12457|12455.5|12455.8|12454.3|12457.9|12456.4|12455.5|12454|138
1737951300000|2025-01-27 04:15:00|12455.9|12454.4|12455.5|12454|12455.9|12454.4|12453.5|12452|171
1737951600000|2025-01-27 04:20:00|12455.4|12453.9|12453.8|12452.3|12457|12455.7|12453.7|12452.2|168
1737951900000|2025-01-27 04:25:00|12453.9|12452.4|12453|12451.5|12453.9|12452.4|12452.5|12451|147
1737952200000|2025-01-27 04:30:00|12452.9|12451.4|12449.8|12448.3|12453|12451.5|12449.4|12447.9|251
1737952500000|2025-01-27 04:35:00|12449.7|12448.2|12450.2|12448.7|12451|12449.7|12448.6|12447.1|162
1737952800000|2025-01-27 04:40:00|12450.4|12448.9|12453.3|12452.4|12453.8|12452.8|12450.1|12448.6|159
1737953100000|2025-01-27 04:45:00|12453.4|12452.5|12453.5|12452.6|12455.4|12454.5|12453.4|12452.1|132
1737953400000|2025-01-27 04:50:00|12453.4|12452.5|12452.7|12451.8|12454|12453.1|12452.4|12451.5|85
1737953700000|2025-01-27 04:55:00|12453|12452.1|12451.7|12450.8|12453.5|12452.6|12450.7|12449.2|144
1737954000000|2025-01-27 05:00:00|12451.6|12450.7|12448.1|12446.6|12451.6|12450.7|12447.8|12446.3|168
1737954300000|2025-01-27 05:05:00|12448.2|12446.7|12444.7|12443.2|12448.8|12447.3|12444|12442.5|206
1737954600000|2025-01-27 05:10:00|12444.8|12443.3|12445.6|12444.1|12446.1|12444.6|12443.4|12441.9|133
1737954900000|2025-01-27 05:15:00|12445.9|12444.4|12444.1|12442.6|12447.6|12446.6|12444.1|12442.6|142
1737955200000|2025-01-27 05:20:00|12444.2|12442.7|12443.8|12442.3|12446|12444.5|12443.6|12442.1|118
1737955500000|2025-01-27 05:25:00|12443.9|12442.4|12444.2|12442.7|12446.6|12445.1|12443.5|12442|219
1737955800000|2025-01-27 05:30:00|12444.1|12442.6|12446.6|12445.1|12446.9|12445.4|12443.5|12442|148
1737956100000|2025-01-27 05:35:00|12446.7|12445.2|12445.7|12444.8|12448|12446.7|12444.6|12443.1|141
1737956400000|2025-01-27 05:40:00|12445.9|12445|12447.2|12446.3|12448.2|12447.3|12445.4|12444.5|112
1737956700000|2025-01-27 05:45:00|12447.3|12446.4|12448.7|12447.8|12451.9|12450.4|12447.3|12446.4|93
1737957000000|2025-01-27 05:50:00|12448.8|12447.9|12449.4|12448.5|12450.2|12449.3|12447.5|12446.6|108
1737957300000|2025-01-27 05:55:00|12449.5|12448.6|12447.4|12446.5|12449.5|12448.6|12445.8|12444.9|178
1737957600000|2025-01-27 06:00:00|12447.6|12446.7|12452.4|12451.5|12452.4|12451.5|12447.3|12446.4|169
1737957900000|2025-01-27 06:05:00|12452.5|12451.6|12451.3|12450.4|12453.5|12452.6|12449.9|12449|151
1737958200000|2025-01-27 06:10:00|12451.4|12450.5|12460.6|12459.1|12460.6|12459.1|12449.8|12448.9|170
1737958500000|2025-01-27 06:15:00|12461.1|12459.6|12459|12457.5|12461.2|12459.7|12457.5|12456.2|167
1737958800000|2025-01-27 06:20:00|12458.6|12457.1|12457.9|12456.4|12459.9|12458.4|12455.6|12454.1|142
1737959100000|2025-01-27 06:25:00|12457.7|12456.2|12460.3|12459.4|12460.9|12460|12457.3|12455.8|180
1737959400000|2025-01-27 06:30:00|12460.2|12458.7|12458.5|12457|12461.4|12459.9|12456.2|12454.7|179
1737959700000|2025-01-27 06:35:00|12459.2|12457.7|12458|12456.5|12459.4|12457.9|12456.2|12454.7|158
1737960000000|2025-01-27 06:40:00|12458.1|12456.6|12454.6|12453.1|12459|12457.5|12453.7|12452.2|91
1737960300000|2025-01-27 06:45:00|12454.5|12453|12451.7|12450.2|12454.8|12453.3|12451.3|12449.8|194
1737960600000|2025-01-27 06:50:00|12451.8|12450.3|12453.9|12452.4|12455.5|12454|12451.6|12450.1|176
1737960900000|2025-01-27 06:55:00|12453.8|12452.3|12452.8|12451.3|12453.9|12452.4|12450.6|12449.1|173
1737961200000|2025-01-27 07:00:00|12452.7|12451.2|12452.7|12451.8|12456.4|12455|12450.6|12449.7|348
1737961500000|2025-01-27 07:05:00|12452.4|12451.5|12447.4|12445.9|12453.5|12452|12447|12445.5|294
1737961800000|2025-01-27 07:10:00|12447.6|12446.1|12447.7|12446.2|12449.4|12447.9|12445.9|12444.4|287
1737962100000|2025-01-27 07:15:00|12447.6|12446.1|12445.1|12443.6|12448.8|12447.6|12444.3|12442.8|269
1737962400000|2025-01-27 07:20:00|12444.7|12443.2|12446.9|12446|12449.9|12448.4|12443|12442.1|278
1737962700000|2025-01-27 07:25:00|12447.4|12446.5|12448.8|12447.9|12453.7|12452.2|12446.6|12445.7|374
1737963000000|2025-01-27 07:30:00|12448.9|12448|12446.2|12445.3|12448.9|12448|12443.1|12441.9|358
1737963300000|2025-01-27 07:35:00|12446.4|12445.5|12442.4|12441.5|12446.4|12445.5|12441.3|12440.4|282
1737963600000|2025-01-27 07:40:00|12442.5|12441.6|12444.6|12443.7|12447.6|12446.7|12440.9|12439.5|307
1737963900000|2025-01-27 07:45:00|12444.4|12443.5|12443.1|12442.2|12445.4|12444.1|12442|12441.1|275
1737964200000|2025-01-27 07:50:00|12443.2|12442.3|12438.5|12437.6|12443.6|12442.7|12437.2|12436.3|225
1737964500000|2025-01-27 07:55:00|12438.4|12437.5|12429.7|12428.8|12438.7|12437.8|12429.7|12428.8|425
1737964800000|2025-01-27 08:00:00|12429.5|12428.6|12439.4|12438.5|12439.9|12438.9|12426.5|12425.6|639
1737965100000|2025-01-27 08:05:00|12439.6|12438.7|12444.6|12443.7|12445.5|12444.4|12438.3|12437.4|386
1737965400000|2025-01-27 08:10:00|12444.8|12443.9|12449.9|12448.4|12449.9|12448.4|12443.4|12442.5|352
1737965700000|2025-01-27 08:15:00|12449.8|12448.3|12447.6|12446.7|12451|12449.7|12443.6|12442.7|291
1737966000000|2025-01-27 08:20:00|12447.9|12447|12449.7|12448.8|12450.2|12449.3|12443.3|12442.4|320
1737966300000|2025-01-27 08:25:00|12449.6|12448.7|12446.5|12445.6|12452.9|12451.8|12446.1|12445.2|333
1737966600000|2025-01-27 08:30:00|12446|12445.1|12448.2|12447.3|12450.3|12449.4|12444.4|12443.5|333
1737966900000|2025-01-27 08:35:00|12448|12447.1|12450.3|12449.4|12453.9|12452.6|12446.2|12445.3|344
1737967200000|2025-01-27 08:40:00|12450.2|12449.3|12452.3|12451.4|12454.7|12453.8|12448.7|12447.8|345
1737967500000|2025-01-27 08:45:00|12452.2|12451.3|12456.5|12455.6|12458.4|12457.2|12451.9|12451|354
1737967800000|2025-01-27 08:50:00|12456.6|12455.7|12459.5|12458|12462.1|12460.6|12453.7|12452.3|381
1737968100000|2025-01-27 08:55:00|12459.6|12458.1|12458.2|12457.3|12464.8|12463.9|12458|12457.1|339
1737968400000|2025-01-27 09:00:00|12458.4|12457.5|12451.4|12450.5|12459.8|12458.9|12451.2|12450.3|427
1737968700000|2025-01-27 09:05:00|12451.3|12450.4|12457.1|12456.2|12457.5|12456.6|12451.3|12450.4|502
1737969000000|2025-01-27 09:10:00|12457|12456.1|12467.7|12466.8|12469.4|12468|12457|12456.1|574
1737969300000|2025-01-27 09:15:00|12467.6|12466.7|12461.6|12460.7|12473|12471.5|12461|12459.8|541
1737969600000|2025-01-27 09:20:00|12462|12461.1|12461.6|12460.7|12463|12461.8|12456|12454.5|555
1737969900000|2025-01-27 09:25:00|12461.5|12460.6|12465.8|12464.3|12465.9|12464.4|12459.9|12458.8|431
1737970200000|2025-01-27 09:30:00|12465.5|12464.6|12461.2|12459.7|12467.5|12466|12460.7|12459.2|464
1737970500000|2025-01-27 09:35:00|12461.1|12459.6|12468.7|12467.8|12468.7|12467.8|12459.8|12458.9|402
1737970800000|2025-01-27 09:40:00|12468.6|12467.7|12473.2|12471.7|12473.3|12472.2|12468.2|12467.3|367
1737971100000|2025-01-27 09:45:00|12473.1|12471.6|12473.6|12472.7|12473.9|12472.8|12469.1|12468.2|350
1737971400000|2025-01-27 09:50:00|12474.3|12473.4|12481.6|12480.7|12485.5|12484.5|12471.6|12470.6|428
1737971700000|2025-01-27 09:55:00|12481.7|12480.8|12486.7|12485.8|12486.8|12485.9|12480.2|12479.3|326
1737972000000|2025-01-27 10:00:00|12486.8|12485.9|12499.1|12497.6|12499.1|12497.9|12486.3|12485.3|446
1737972300000|2025-01-27 10:05:00|12499.5|12498|12502.1|12500.6|12502.5|12501.2|12493.4|12491.9|447
1737972600000|2025-01-27 10:10:00|12502.3|12500.8|12494.7|12493.8|12502.6|12501.4|12493.8|12492.9|362
1737972900000|2025-01-27 10:15:00|12494.6|12493.7|12495.8|12494.9|12499.4|12498.5|12492.6|12491.7|332
1737973200000|2025-01-27 10:20:00|12495.7|12494.8|12500.9|12500|12506.8|12505.9|12494.9|12494|359
1737973500000|2025-01-27 10:25:00|12500.7|12499.8|12503.3|12502.4|12507.9|12506.6|12498.7|12497.8|388
1737973800000|2025-01-27 10:30:00|12503.5|12502.6|12504.1|12503.2|12508.2|12506.8|12503|12502.1|382
1737974100000|2025-01-27 10:35:00|12503.4|12502.5|12499.9|12499|12504|12503.1|12498.9|12498|236
1737974400000|2025-01-27 10:40:00|12499.8|12498.9|12501.9|12501|12505|12504.1|12498.7|12497.8|301
1737974700000|2025-01-27 10:45:00|12501.8|12500.9|12503.2|12501.7|12503.5|12502|12497.6|12496.1|335
1737975000000|2025-01-27 10:50:00|12503.1|12501.6|12498.9|12498|12503.2|12501.7|12496.8|12495.9|434
1737975300000|2025-01-27 10:55:00|12499.1|12497.6|12496|12495.1|12499.6|12498.7|12493.2|12491.7|405
1737975600000|2025-01-27 11:00:00|12495.7|12494.8|12495.7|12494.8|12499.7|12498.8|12493|12491.5|348
1737975900000|2025-01-27 11:05:00|12495.8|12494.9|12505|12503.5|12505.3|12503.8|12491.7|12490.8|367
1737976200000|2025-01-27 11:10:00|12504.9|12503.4|12511.6|12510.7|12515.9|12513.8|12501.7|12500.2|416
1737976500000|2025-01-27 11:15:00|12511.7|12510.8|12505|12504.1|12514.7|12513.4|12503.1|12502.2|384
1737976800000|2025-01-27 11:20:00|12504.9|12504|12505.7|12504.8|12508|12507.1|12503.9|12503|344
1737977100000|2025-01-27 11:25:00|12505.8|12504.9|12508.1|12507.2|12508.9|12508|12502.4|12500.9|250
1737977400000|2025-01-27 11:30:00|12509|12508.1|12509.6|12508.7|12513.8|12512.9|12506.6|12505.1|356
1737977700000|2025-01-27 11:35:00|12509.7|12508.8|12507.8|12506.9|12509.9|12509|12505.2|12504.3|259
1737978000000|2025-01-27 11:40:00|12508.4|12507.5|12502.3|12501.4|12508.4|12507.5|12501.2|12500.3|260
1737978300000|2025-01-27 11:45:00|12502.1|12501.2|12498.9|12498|12502.1|12501.2|12497.3|12496|300
1737978600000|2025-01-27 11:50:00|12498.8|12497.9|12498.5|12497|12500.1|12499.2|12495.4|12493.9|261
1737978900000|2025-01-27 11:55:00|12498.4|12496.9|12497.2|12496.3|12499.1|12497.9|12494.6|12493.7|239
1737979200000|2025-01-27 12:00:00|12497.1|12496.2|12501|12500.1|12506.1|12505.2|12497.1|12496.2|377
1737979500000|2025-01-27 12:05:00|12501.3|12500.4|12498.4|12496.9|12502|12501.1|12497.3|12495.8|195
1737979800000|2025-01-27 12:10:00|12498|12496.5|12497.6|12496.7|12499.4|12498.5|12495.5|12494.6|270
1737980100000|2025-01-27 12:15:00|12497.9|12497|12501.5|12500.6|12503.4|12501.9|12496.3|12495.4|263
1737980400000|2025-01-27 12:20:00|12501.6|12500.7|12499.3|12498.4|12503.8|12502.9|12498.9|12497.9|241
1737980700000|2025-01-27 12:25:00|12499.2|12498.3|12503.3|12502.4|12505|12504.1|12498.8|12497.3|305
1737981000000|2025-01-27 12:30:00|12503.2|12502.3|12507.7|12506.8|12509.9|12509|12502.3|12501.4|299
1737981300000|2025-01-27 12:35:00|12507.8|12506.9|12506.3|12505.4|12510.9|12510|12506.1|12505.2|242
1737981600000|2025-01-27 12:40:00|12506|12505.1|12503.8|12502.9|12506|12505.1|12501.1|12500.2|211
1737981900000|2025-01-27 12:45:00|12503.9|12503|12507.8|12506.9|12509|12508.1|12502.3|12501.4|265
1737982200000|2025-01-27 12:50:00|12508|12507.1|12516.3|12515.4|12520.9|12520|12507.8|12506.9|291
1737982500000|2025-01-27 12:55:00|12516|12515.1|12513.5|12512.6|12519.7|12518.8|12513.5|12512.6|322
1737982800000|2025-01-27 13:00:00|12513.4|12512.5|12517.8|12516.9|12518.8|12517.9|12509.9|12508.4|358
1737983100000|2025-01-27 13:05:00|12518.2|12516.7|12519.9|12519|12524|12522.9|12517.6|12516.6|430
1737983400000|2025-01-27 13:10:00|12520|12519.1|12513.9|12513|12520.8|12519.9|12509.7|12508.8|418
1737983700000|2025-01-27 13:15:00|12514|12513.1|12509.6|12508.1|12514.9|12514|12508.7|12507.2|455
1737984000000|2025-01-27 13:20:00|12509.7|12508.2|12506.1|12504.6|12513|12512.1|12505.4|12503.9|380
1737984300000|2025-01-27 13:25:00|12506|12504.5|12506.3|12504.8|12506.3|12505|12502.9|12502|280
1737984600000|2025-01-27 13:30:00|12506.2|12504.7|12503.1|12502.2|12506.2|12504.9|12501.2|12499.7|311
1737984900000|2025-01-27 13:35:00|12503|12502.1|12510.8|12509.9|12512|12511.1|12501.9|12501|379
1737985200000|2025-01-27 13:40:00|12510.9|12510|12512.4|12511.5|12513.7|12512.8|12507.3|12506.4|459
1737985500000|2025-01-27 13:45:00|12512.3|12511.4|12510.9|12509.4|12515.9|12514.4|12508.1|12507.2|363
1737985800000|2025-01-27 13:50:00|12511|12509.5|12504.8|12503.9|12515|12514.1|12504.6|12503.7|273
1737986100000|2025-01-27 13:55:00|12505|12504.1|12503.2|12502.3|12505.3|12504.4|12501.4|12500.5|269
1737986400000|2025-01-27 14:00:00|12503|12502.1|12501.5|12500|12505.8|12504.7|12500.7|12499.8|316
1737986700000|2025-01-27 14:05:00|12502|12500.5|12507.1|12506.2|12508.9|12508|12502|12500.5|260
1737987000000|2025-01-27 14:10:00|12507.4|12506.5|12504.1|12502.6|12510.1|12509.2|12504|12502.6|347
1737987300000|2025-01-27 14:15:00|12504.2|12502.7|12508.1|12507.2|12508.5|12507.4|12502.2|12500.9|388
1737987600000|2025-01-27 14:20:00|12508.4|12507.5|12505.9|12505|12511.6|12510.7|12503.9|12503|372
1737987900000|2025-01-27 14:25:00|12506.1|12505.2|12504.5|12503|12506.5|12505.6|12502.9|12501.6|430
1737988200000|2025-01-27 14:30:00|12503.9|12502.7|12508.7|12507.8|12512.3|12511.4|12502.9|12502|578
1737988500000|2025-01-27 14:35:00|12508.6|12507.7|12506.2|12505.3|12511.6|12510.6|12504.4|12503.5|481
1737988800000|2025-01-27 14:40:00|12506.4|12505.5|12500.9|12500|12509.1|12507.7|12500.9|12500|479
1737989100000|2025-01-27 14:45:00|12501|12500.1|12502.8|12501.9|12507.9|12506.4|12500.9|12500|496
1737989400000|2025-01-27 14:50:00|12502.7|12501.8|12498.6|12497.7|12507.1|12505.8|12498.2|12497.3|480
1737989700000|2025-01-27 14:55:00|12498.7|12497.8|12501.4|12499.9|12502.8|12501.6|12496.9|12495.7|427
1737990000000|2025-01-27 15:00:00|12501.3|12499.8|12484.9|12484|12502.6|12501.1|12484.2|12483.3|490
1737990300000|2025-01-27 15:05:00|12484.8|12483.9|12488.5|12487|12489.1|12488.2|12482.8|12481.5|566
1737990600000|2025-01-27 15:10:00|12488.6|12487.1|12486.1|12485.2|12494.2|12492.7|12485.7|12484.8|430
1737990900000|2025-01-27 15:15:00|12486|12485.1|12484.6|12483.1|12488.3|12487.4|12483.5|12482.1|455
1737991200000|2025-01-27 15:20:00|12484.5|12483|12485.8|12484.9|12488.1|12486.9|12482.3|12481|425
1737991500000|2025-01-27 15:25:00|12485.9|12485|12479.7|12478.8|12486.4|12485.5|12479.7|12478.6|421
1737991800000|2025-01-27 15:30:00|12479.5|12478.6|12475.3|12474.4|12480.2|12479.3|12474.3|12473.4|513
1737992100000|2025-01-27 15:35:00|12474.9|12474|12474.3|12473.4|12476.1|12475.2|12470.9|12469.4|470
1737992400000|2025-01-27 15:40:00|12474.2|12473.3|12473.2|12472.3|12475.7|12474.5|12470.3|12468.8|404
1737992700000|2025-01-27 15:45:00|12472.9|12472|12477.6|12476.7|12481.4|12480|12472.9|12472|494
1737993000000|2025-01-27 15:50:00|12477.5|12476.6|12471.2|12469.7|12477.7|12476.8|12469.8|12468.7|444
1737993300000|2025-01-27 15:55:00|12471.1|12469.6|12473.9|12473|12475.7|12474.8|12470.5|12469|530
1737993600000|2025-01-27 16:00:00|12473.8|12472.9|12475.7|12474.8|12479.6|12478.7|12472.2|12471.3|525
1737993900000|2025-01-27 16:05:00|12475.8|12474.9|12476.9|12476|12477.9|12477|12474.5|12473.6|340
1737994200000|2025-01-27 16:10:00|12477.1|12476.2|12477.6|12476.7|12480.6|12479.7|12476.5|12475.5|416
1737994500000|2025-01-27 16:15:00|12477.4|12476.5|12479.5|12478.6|12481.8|12480.9|12476.4|12475.5|343
1737994800000|2025-01-27 16:20:00|12479.6|12478.7|12476.2|12474.7|12479.6|12478.7|12476.1|12474.6|458
1737995100000|2025-01-27 16:25:00|12476.4|12474.9|12483.6|12482.1|12485.8|12484.9|12475.3|12473.8|383
1737995400000|2025-01-27 16:30:00|12483.4|12482.5|12481.2|12480.3|12483.4|12482.5|12473.9|12473|320
1737995700000|2025-01-27 16:35:00|12481.7|12480.8|12472|12470.5|12483.9|12482.4|12471.5|12470|421
1737996000000|2025-01-27 16:40:00|12472.1|12470.6|12472.4|12471.5|12476.9|12476|12469.5|12468.6|421
1737996300000|2025-01-27 16:45:00|12472.6|12471.7|12471.7|12470.8|12475|12474.1|12469.1|12468.2|435
1737996600000|2025-01-27 16:50:00|12471.4|12470.5|12479.1|12478.2|12480.5|12479.6|12471.4|12470.5|338
1737996900000|2025-01-27 16:55:00|12479.2|12478.3|12476.8|12475.9|12479.7|12478.8|12474.2|12473.3|331
1737997200000|2025-01-27 17:00:00|12477.2|12476.3|12472.7|12471.8|12478.2|12477.3|12472|12471.1|287
1737997500000|2025-01-27 17:05:00|12472.6|12471.7|12470|12469.1|12473.1|12472.2|12467.9|12466.7|387
1737997800000|2025-01-27 17:10:00|12470.1|12469.2|12470.6|12469.7|12474.6|12473.7|12468.8|12467.9|309
1737998100000|2025-01-27 17:15:00|12471.1|12470.2|12476.9|12476|12477.3|12476.4|12470.3|12469.4|227
1737998400000|2025-01-27 17:20:00|12477|12476.1|12482.6|12481.7|12482.8|12481.9|12475.9|12475|335
1737998700000|2025-01-27 17:25:00|12482.9|12482|12475.8|12474.9|12484.6|12483.7|12475.8|12474.6|273
1737999000000|2025-01-27 17:30:00|12475.7|12474.8|12474.8|12473.9|12476.2|12475.3|12473.3|12472.2|278
1737999300000|2025-01-27 17:35:00|12474.7|12473.8|12473.6|12472.7|12475.1|12474.2|12471.4|12470.5|279
1737999600000|2025-01-27 17:40:00|12473.5|12472.6|12474.6|12473.7|12477.8|12476.9|12472.7|12471.8|342
1737999900000|2025-01-27 17:45:00|12474.3|12473.4|12478|12477.1|12481.1|12480.1|12473.7|12472.8|367
1738000200000|2025-01-27 17:50:00|12478.1|12477.2|12477.9|12476.4|12479.7|12478.8|12475.4|12474.5|395
1738000500000|2025-01-27 17:55:00|12478|12476.5|12475.1|12474.2|12479.3|12478.4|12474.8|12473.6|288
1738000800000|2025-01-27 18:00:00|12474.8|12473.9|12476.3|12474.8|12478.6|12477.7|12472.3|12471.4|386
1738001100000|2025-01-27 18:05:00|12476.8|12475.3|12481.1|12480.2|12481.5|12480.6|12475.1|12474|357
1738001400000|2025-01-27 18:10:00|12481|12480.1|12479.2|12478.3|12482.8|12481.9|12477.1|12475.6|275
1738001700000|2025-01-27 18:15:00|12478.8|12477.9|12476|12475.1|12479|12478.1|12474|12473.1|240
1738002000000|2025-01-27 18:20:00|12475.7|12474.8|12479.1|12478.2|12479.4|12478.5|12475|12474.1|279
1738002300000|2025-01-27 18:25:00|12479|12478.1|12475.6|12474.7|12480.7|12479.8|12475.6|12474.7|253
1738002600000|2025-01-27 18:30:00|12475.4|12474.5|12471|12470.1|12475.5|12474.6|12470.5|12469.6|240
1738002900000|2025-01-27 18:35:00|12470.9|12470|12477.5|12476.6|12477.7|12476.8|12470|12469.1|190
1738003200000|2025-01-27 18:40:00|12477.7|12476.8|12480.8|12479.9|12481.6|12480.7|12477.5|12476.6|170
1738003500000|2025-01-27 18:45:00|12480.7|12479.8|12481.8|12480.3|12485.5|12484.6|12479.2|12478.3|208
1738003800000|2025-01-27 18:50:00|12481.7|12480.2|12479.6|12478.7|12482.5|12481.4|12479.4|12478.5|213
1738004100000|2025-01-27 18:55:00|12479.5|12478.6|12478.4|12477.5|12480.1|12479.2|12477.3|12475.8|227
1738004400000|2025-01-27 19:00:00|12478.6|12477.7|12478.4|12477.5|12479.4|12478.5|12474.6|12473.7|278
1738004700000|2025-01-27 19:05:00|12478.5|12477.6|12477.5|12476.6|12479.6|12478.7|12476.4|12475.5|170
1738005000000|2025-01-27 19:10:00|12477.4|12476.5|12476.6|12475.7|12478.7|12477.8|12476.2|12475.3|158
1738005300000|2025-01-27 19:15:00|12477|12476.1|12479|12478.1|12481.3|12480.4|12476.7|12475.8|216
1738005600000|2025-01-27 19:20:00|12478.9|12478|12478.9|12478|12481|12480.1|12477.6|12476.7|200
1738005900000|2025-01-27 19:25:00|12478.7|12477.8|12484.7|12483.8|12485.3|12484.4|12478.5|12477.6|270
1738006200000|2025-01-27 19:30:00|12485|12484.1|12484.2|12483.3|12486.1|12485.2|12483.2|12482.3|263
1738006500000|2025-01-27 19:35:00|12484.4|12483.5|12484.6|12483.7|12485.4|12484.5|12481.9|12481|173
1738006800000|2025-01-27 19:40:00|12484.9|12484|12487.6|12486.1|12487.6|12486.1|12481.6|12480.7|255
1738007100000|2025-01-27 19:45:00|12487.8|12486.3|12488.5|12487.6|12489.4|12488.5|12486.2|12485|252
1738007400000|2025-01-27 19:50:00|12488.6|12487.7|12488.2|12486.7|12488.6|12487.7|12484.7|12483.8|220
1738007700000|2025-01-27 19:55:00|12488.4|12486.9|12490.4|12489.5|12490.9|12490|12485.5|12484.6|324
1738008000000|2025-01-27 20:00:00|12490.5|12489.6|12487.7|12486.8|12490.6|12489.7|12486.5|12485.6|327
1738008300000|2025-01-27 20:05:00|12487.5|12486.6|12486.8|12485.9|12490.1|12489.2|12486.8|12485.9|223
1738008600000|2025-01-27 20:10:00|12487|12486.1|12488.6|12487.7|12489.1|12488.2|12485.6|12484.7|210
1738008900000|2025-01-27 20:15:00|12488.5|12487.6|12489.8|12488.9|12490.2|12489.3|12487.3|12486.4|136
1738009200000|2025-01-27 20:20:00|12489.9|12489|12490.6|12489.7|12490.9|12490|12488.3|12487.4|184
1738009500000|2025-01-27 20:25:00|12490.4|12489.5|12490.6|12489.7|12491.1|12490.2|12489.4|12488.5|190
1738009800000|2025-01-27 20:30:00|12490.7|12489.8|12491.1|12490.2|12491.2|12490.3|12488.7|12487.8|171
1738010100000|2025-01-27 20:35:00|12491.4|12490.5|12494.3|12493.4|12494.3|12493.4|12490.9|12490|128
1738010400000|2025-01-27 20:40:00|12494.4|12493.5|12494.9|12494|12496.1|12495.2|12493.4|12492.5|164
1738010700000|2025-01-27 20:45:00|12495|12494.1|12491.6|12490.7|12495.6|12494.7|12490.8|12489.3|236
1738011000000|2025-01-27 20:50:00|12491.4|12490.5|12488.9|12487.4|12492.2|12490.7|12488.6|12486.9|223
1738011300000|2025-01-27 20:55:00|12488.8|12487.3|12491.7|12490.2|12492.3|12491.4|12488.7|12487.2|341
1738011600000|2025-01-27 21:00:00|12491.6|12490.1|12491.8|12490.3|12492.2|12490.7|12489.2|12488|175
1738011900000|2025-01-27 21:05:00|12492.1|12490.6|12493.4|12492.5|12493.8|12492.9|12491.2|12489.7|141
1738012200000|2025-01-27 21:10:00|12493.5|12492.6|12496.8|12495.3|12497.2|12495.7|12492.7|12491.2|91
1738012500000|2025-01-27 21:15:00|12496.7|12495.2|12496.6|12495.7|12498.2|12497|12496.4|12495.1|51
1738012800000|2025-01-27 21:20:00|12497|12496.1|12500.8|12499.3|12500.8|12499.3|12497|12496.1|41
1738013100000|2025-01-27 21:25:00|12500.7|12499.2|12499.4|12498.5|12501|12499.5|12499.4|12498.5|59
1738013400000|2025-01-27 21:30:00|12499.5|12498.6|12497.5|12496.6|12500|12498.7|12497.5|12496.5|94
1738013700000|2025-01-27 21:35:00|12497.4|12496.5|12499.6|12498.7|12500|12498.7|12497.3|12496.1|82
1738014000000|2025-01-27 21:40:00|12499.4|12498.5|12499.7|12498.2|12499.8|12498.5|12497.6|12496.1|128
1738014300000|2025-01-27 21:45:00|12499.8|12498.3|12501|12499.5|12501.1|12499.6|12498.2|12496.7|66
1738014600000|2025-01-27 21:50:00|12500.9|12499.4|12500.7|12499.2|12501.2|12499.7|12499.8|12498.3|68
1738014900000|2025-01-27 21:55:00|12501.2|12498.8|12503.6|12493.2|12504.3|12499|12501|12493.2|149
1738015200000|2025-01-27 22:00:00|12501.2|12492.4|12500.6|12493|12502.8|12493|12500.6|12489.7|8
1738015500000|2025-01-27 22:05:00|12498.2|12489.8|12499.1|12488.3|12499.9|12489.8|12498.2|12488.1|8
1738015800000|2025-01-27 22:10:00|12499.4|12492.6|12503.7|12491.8|12506|12494.1|12493.7|12481.8|603
1738016100000|2025-01-27 22:15:00|12504.5|12492.6|12502.9|12491.1|12504.7|12492.8|12501.8|12489.9|242
1738016400000|2025-01-27 22:20:00|12502.8|12490.9|12502.7|12491|12503.8|12491.9|12502.5|12490.8|30
1738016700000|2025-01-27 22:25:00|12502.6|12491.1|12502.5|12492.2|12503.4|12492.2|12502.3|12491.1|35
1738017000000|2025-01-27 22:30:00|12502.6|12492.3|12501.6|12492.5|12503|12492.8|12500.8|12491.9|46
1738017300000|2025-01-27 22:35:00|12501.3|12492.4|12501.6|12492.3|12501.9|12493.2|12501.2|12491.7|99
1738017600000|2025-01-27 22:40:00|12501.5|12492.4|12503.3|12493.1|12503.6|12494.4|12501|12491.9|102
1738017900000|2025-01-27 22:45:00|12503.5|12493.3|12502.3|12493.3|12503.7|12495.2|12501.3|12492.5|47
1738018200000|2025-01-27 22:50:00|12502.6|12493.5|12502.2|12493.6|12504|12493.8|12501.1|12491.2|92
1738018500000|2025-01-27 22:55:00|12502.4|12494.1|12501.5|12490.9|12505.1|12494.9|12496.4|12484.5|168
1738018800000|2025-01-27 23:00:00|12503.2|12491.7|12489.2|12485.3|12503.2|12492.2|12486.3|12481.5|270
1738019100000|2025-01-27 23:05:00|12488.8|12485.7|12487.4|12485.9|12491.4|12488.4|12486|12483.2|140
1738019400000|2025-01-27 23:10:00|12487.5|12486|12479.2|12477.7|12487.5|12486|12477|12475.5|238
1738019700000|2025-01-27 23:15:00|12479|12477.5|12466.1|12464.6|12479|12477.5|12462.4|12460.9|431
1738020000000|2025-01-27 23:20:00|12466.3|12464.8|12457.3|12455|12466.7|12465.2|12455.8|12454.1|610
1738020300000|2025-01-27 23:25:00|12457.8|12456.3|12450.7|12449.2|12458.9|12457.1|12446.4|12444|563
1738020600000|2025-01-27 23:30:00|12450.8|12449.3|12442|12440.5|12458.7|12457.2|12440|12438.5|621
1738020900000|2025-01-27 23:35:00|12441.5|12440|12446.5|12445|12449.2|12447.7|12437.1|12435.6|651
1738021200000|2025-01-27 23:40:00|12446.8|12445.3|12455.1|12453.6|12459|12457.5|12446.6|12444.8|490
1738021500000|2025-01-27 23:45:00|12454.8|12453.3|12457.4|12455.3|12457.7|12456.2|12451.8|12450.3|398
1738021800000|2025-01-27 23:50:00|12457.5|12455.2|12460.6|12459.1|12466.2|12464.6|12457.2|12455.2|367
1738022100000|2025-01-27 23:55:00|12460.3|12458.8|12452|12450.5|12463.8|12462.3|12450.6|12449.1|394
1738022400000|2025-01-28 00:00:00|12452.2|12450.7|12459.1|12457.6|12464|12462.5|12450.5|12449|546
1738022700000|2025-01-28 00:05:00|12459.3|12457.8|12457.6|12456.1|12459.4|12457.9|12452.2|12451.3|407
1738023000000|2025-01-28 00:10:00|12457.5|12456|12456.2|12455.3|12458.6|12457.1|12452.2|12451.3|259
1738023300000|2025-01-28 00:15:00|12456.4|12455.5|12461.7|12460.2|12463.4|12461.9|12455|12454.1|294
1738023600000|2025-01-28 00:20:00|12461.6|12460.1|12450.4|12449.5|12461.6|12460.1|12449.2|12447.7|398
1738023900000|2025-01-28 00:25:00|12450.1|12449.2|12457.9|12457|12458.4|12457.5|12446.9|12445.7|454
1738024200000|2025-01-28 00:30:00|12458.3|12457.4|12458.5|12457.6|12459.2|12458.3|12456.2|12455.3|300
1738024500000|2025-01-28 00:35:00|12458|12457.1|12460.6|12459.7|12461|12460.1|12457.1|12456.2|194
1738024800000|2025-01-28 00:40:00|12460.5|12459.6|12462.2|12461.3|12463.5|12462.6|12460.3|12459.4|172
1738025100000|2025-01-28 00:45:00|12462.5|12461.6|12461.2|12459.7|12463.2|12462.3|12459.4|12458.1|173
1738025400000|2025-01-28 00:50:00|12461.4|12459.9|12456.8|12455.3|12462.8|12461.3|12456.2|12454.7|189
1738025700000|2025-01-28 00:55:00|12456.9|12455.4|12457.6|12456.1|12458.5|12457|12455.3|12453.8|145
1738026000000|2025-01-28 01:00:00|12457.7|12456.2|12462.9|12461.4|12463.5|12462|12455.7|12454.2|247
1738026300000|2025-01-28 01:05:00|12463.3|12461.8|12460.6|12459.7|12465|12463.7|12460.4|12459.5|186
1738026600000|2025-01-28 01:10:00|12460.5|12459.6|12462.7|12461.8|12463.2|12462.3|12460.2|12459.3|133
1738026900000|2025-01-28 01:15:00|12462.4|12461.5|12464.6|12463.7|12464.6|12463.7|12460.9|12460|196
1738027200000|2025-01-28 01:20:00|12465.1|12464.2|12462.6|12461.1|12465.6|12464.7|12462.4|12461|173
1738027500000|2025-01-28 01:25:00|12462.5|12461|12463.7|12462.8|12465.5|12464.6|12461.7|12460.2|196
1738027800000|2025-01-28 01:30:00|12463.6|12462.7|12460.3|12459.4|12465.1|12463.6|12458.5|12457|225
1738028100000|2025-01-28 01:35:00|12460.5|12459.6|12462.6|12461.7|12462.9|12462|12459.2|12458.3|164
1738028400000|2025-01-28 01:40:00|12462.5|12461.6|12459.7|12458.2|12462.5|12461.6|12457.4|12456|193
1738028700000|2025-01-28 01:45:00|12459.6|12458.1|12459.1|12458.2|12460.6|12459.5|12457.3|12456.4|147
1738029000000|2025-01-28 01:50:00|12459.2|12458.3|12462.9|12461.4|12464.9|12463.7|12459.2|12458.3|171
1738029300000|2025-01-28 01:55:00|12463|12461.5|12451.6|12450.1|12466.4|12464.9|12442.6|12439.8|772
1738029600000|2025-01-28 02:00:00|12450.8|12449.3|12444.4|12442.9|12455.8|12454.3|12444.2|12442.7|908
1738029900000|2025-01-28 02:05:00|12444.5|12443|12449.1|12448.2|12450.7|12449.2|12439.9|12438.4|608
1738030200000|2025-01-28 02:10:00|12449.2|12448.3|12445.3|12443.8|12455.2|12454.3|12443.8|12442.5|390
1738030500000|2025-01-28 02:15:00|12445|12443.5|12450.7|12449.2|12451.6|12450.1|12443|12442.1|281
1738030800000|2025-01-28 02:20:00|12451.1|12449.6|12450.6|12449.7|12452.7|12451.2|12448.3|12446.8|298
1738031100000|2025-01-28 02:25:00|12450.7|12449.8|12451.2|12450.3|12452.9|12452|12448.6|12447.7|332
1738031400000|2025-01-28 02:30:00|12451.3|12450.4|12451.3|12450.4|12454|12452.5|12449.1|12448.2|243
1738031700000|2025-01-28 02:35:00|12451.2|12450.3|12447.3|12445.8|12451.2|12450.3|12446.7|12445.3|185
1738032000000|2025-01-28 02:40:00|12447.4|12445.9|12446|12445.1|12448.6|12447.1|12442.7|12441.2|249
1738032300000|2025-01-28 02:45:00|12445.9|12445|12444.3|12442.8|12446.2|12445.3|12443.6|12442.1|166
1738032600000|2025-01-28 02:50:00|12444.5|12443|12447.3|12446.4|12447.4|12446.5|12441.2|12440.3|130
1738032900000|2025-01-28 02:55:00|12447.2|12446.3|12446.2|12444.7|12450.5|12449|12445.8|12444.6|239
1738033200000|2025-01-28 03:00:00|12446.1|12444.6|12450.1|12449.2|12450.1|12449.2|12444.5|12443.6|199
1738033500000|2025-01-28 03:05:00|12450|12449.1|12447.3|12446.4|12450|12449.1|12445.1|12444.2|104
1738033800000|2025-01-28 03:10:00|12447.5|12446.6|12447.1|12446.2|12448.2|12447.3|12443.1|12441.6|160
1738034100000|2025-01-28 03:15:00|12447.3|12446.4|12446.3|12445.4|12448.7|12447.8|12445.9|12445|144
1738034400000|2025-01-28 03:20:00|12446.4|12445.5|12444.2|12442.7|12447.7|12446.8|12443.3|12442.4|199
1738034700000|2025-01-28 03:25:00|12444.3|12442.8|12448.1|12447.2|12448.7|12447.4|12444.1|12442.6|190
1738035000000|2025-01-28 03:30:00|12448|12447.1|12446.8|12445.9|12450.7|12449.2|12446.3|12445.4|181
1738035300000|2025-01-28 03:35:00|12446.7|12445.8|12445.7|12444.8|12446.7|12445.8|12444.4|12443.5|154
1738035600000|2025-01-28 03:40:00|12445.6|12444.7|12448|12447.1|12448.1|12447.2|12444.3|12443.4|160
1738035900000|2025-01-28 03:45:00|12448.1|12447.2|12445.7|12444.2|12448.4|12447.4|12444.3|12443.4|112
1738036200000|2025-01-28 03:50:00|12445.5|12444|12445.4|12444.5|12447.4|12446.5|12444.5|12443|165
1738036500000|2025-01-28 03:55:00|12445.5|12444.6|12441.3|12440.4|12445.6|12444.7|12440.6|12439.7|197
1738036800000|2025-01-28 04:00:00|12441.5|12440.6|12441.1|12440.2|12443.2|12442.3|12439.3|12438|178
1738037100000|2025-01-28 04:05:00|12441|12440.1|12442.8|12441.3|12443.3|12441.8|12440.7|12439.8|127
1738037400000|2025-01-28 04:10:00|12442.9|12441.4|12441|12440.1|12442.9|12441.4|12440.7|12439.2|141
1738037700000|2025-01-28 04:15:00|12440.9|12440|12439|12437.5|12441.6|12440.7|12438.1|12436.6|114
1738038000000|2025-01-28 04:20:00|12439.1|12437.6|12438.7|12437.8|12440.8|12439.9|12437|12435.5|134
1738038300000|2025-01-28 04:25:00|12438.8|12437.9|12437.5|12436.6|12439.1|12438.2|12436.7|12435.8|82
1738038600000|2025-01-28 04:30:00|12437.3|12436.4|12435.4|12434.5|12438.1|12437.2|12435.1|12434.2|132
1738038900000|2025-01-28 04:35:00|12436.1|12435.2|12435.9|12435|12437.2|12436.3|12435.2|12434.3|82
1738039200000|2025-01-28 04:40:00|12436.1|12435.2|12439.7|12438.8|12439.8|12438.9|12436|12435.1|100
1738039500000|2025-01-28 04:45:00|12439.5|12438.6|12440.9|12440|12441.6|12440.7|12439.2|12438.3|74
1738039800000|2025-01-28 04:50:00|12440.8|12439.9|12444|12443.1|12444.1|12443.2|12440.6|12439.7|128
1738040100000|2025-01-28 04:55:00|12444.1|12443.2|12445.3|12444.4|12445.8|12444.5|12443.3|12442.4|161
1738040400000|2025-01-28 05:00:00|12445.4|12444.5|12446.1|12445.2|12447.5|12446.6|12445.4|12444.2|110
1738040700000|2025-01-28 05:05:00|12446.4|12445.5|12447.5|12446|12447.8|12446.9|12444.9|12443.8|79
1738041000000|2025-01-28 05:10:00|12447.6|12446.1|12447.8|12446.9|12447.9|12447|12445.4|12444.5|86
1738041300000|2025-01-28 05:15:00|12447.6|12446.7|12447.5|12446.6|12447.7|12446.8|12445.4|12444.5|70
1738041600000|2025-01-28 05:20:00|12447.6|12446.7|12447.2|12446.3|12449.4|12447.9|12447.2|12446.3|95
1738041900000|2025-01-28 05:25:00|12447.4|12446.5|12448.2|12447.3|12449|12448.1|12446.9|12445.6|129
1738042200000|2025-01-28 05:30:00|12447.8|12446.9|12450|12449.1|12450.1|12449.2|12447.7|12446.5|107
1738042500000|2025-01-28 05:35:00|12450.1|12449.2|12447.4|12446.5|12450.1|12449.2|12447.3|12446.4|98
1738042800000|2025-01-28 05:40:00|12447.5|12446.6|12449.2|12448.3|12450|12449.1|12447.5|12446.6|76
1738043100000|2025-01-28 05:45:00|12449.3|12448.4|12447.9|12446.4|12450.4|12448.9|12447.8|12446.3|94
1738043400000|2025-01-28 05:50:00|12448.3|12446.8|12448|12447.1|12449|12447.5|12446.6|12445.1|80
1738043700000|2025-01-28 05:55:00|12447.8|12446.9|12446|12444.5|12448|12447.1|12445.3|12444.2|113
1738044000000|2025-01-28 06:00:00|12446.2|12444.7|12450.4|12449.5|12450.9|12449.8|12445.7|12444.2|189
1738044300000|2025-01-28 06:05:00|12450.6|12449.7|12451.3|12450.4|12452.6|12451.7|12449.6|12448.1|135
1738044600000|2025-01-28 06:10:00|12451.2|12450.3|12452.2|12451.3|12453.1|12452.2|12449.7|12448.2|160
1738044900000|2025-01-28 06:15:00|12452.1|12451.2|12453.3|12452.4|12454|12453.1|12451.8|12450.8|100
1738045200000|2025-01-28 06:20:00|12453.4|12452.5|12448.2|12446.7|12453.5|12452.6|12447.7|12446.7|143
1738045500000|2025-01-28 06:25:00|12448.5|12446.4|12449.3|12447.8|12450.4|12448.9|12447.2|12445.5|122
1738045800000|2025-01-28 06:30:00|12449.4|12447.9|12447.8|12446.9|12450.1|12449.2|12447.5|12446.6|110
1738046100000|2025-01-28 06:35:00|12447.7|12446.8|12444.5|12443.6|12448|12447.1|12444.2|12443.1|139
1738046400000|2025-01-28 06:40:00|12444.3|12443.4|12443.3|12442.4|12445.6|12444.7|12442.8|12441.9|137
1738046700000|2025-01-28 06:45:00|12442.8|12441.9|12441.2|12440.3|12442.8|12441.9|12437.8|12436.9|225
1738047000000|2025-01-28 06:50:00|12441.1|12440.2|12438.2|12437.3|12441.5|12440.6|12438.1|12437.2|115
1738047300000|2025-01-28 06:55:00|12438.3|12437.4|12441.6|12440.7|12443.4|12442.5|12438.2|12437.3|156
1738047600000|2025-01-28 07:00:00|12440.6|12439.7|12439|12438.1|12441.3|12440.4|12435.6|12434.7|271
1738047900000|2025-01-28 07:05:00|12438.9|12438|12445.1|12444.2|12445.3|12444.4|12438.7|12437.8|251
1738048200000|2025-01-28 07:10:00|12444.9|12444|12446.8|12445.3|12448.8|12447.9|12443.3|12442.4|266
1738048500000|2025-01-28 07:15:00|12446.6|12445.1|12444.5|12443.6|12448.5|12447|12443.4|12442.1|320
1738048800000|2025-01-28 07:20:00|12444.4|12443.5|12444.5|12443|12448.3|12447.4|12441.9|12440.5|275
1738049100000|2025-01-28 07:25:00|12444|12443.1|12444.6|12443.1|12444.7|12443.8|12441.2|12440.3|291
1738049400000|2025-01-28 07:30:00|12444.8|12443.3|12437.8|12436.9|12444.8|12443.3|12434.1|12432.6|290
1738049700000|2025-01-28 07:35:00|12437.7|12436.8|12431.1|12430.2|12438.1|12437.2|12430.8|12429.9|201
1738050000000|2025-01-28 07:40:00|12431|12430.1|12432|12431.1|12432.3|12431.4|12427.1|12426|283
1738050300000|2025-01-28 07:45:00|12432.1|12431.2|12432.3|12431.4|12434.6|12433.1|12426.8|12425.8|306
1738050600000|2025-01-28 07:50:00|12431.4|12430.5|12430.6|12429.7|12432.3|12431.4|12427.3|12426.4|280
1738050900000|2025-01-28 07:55:00|12430.5|12429.6|12437.8|12436.9|12439.2|12438.3|12430.2|12429.3|277
1738051200000|2025-01-28 08:00:00|12437.7|12436.8|12439.2|12438.3|12442.3|12441.4|12434.2|12433.3|442
1738051500000|2025-01-28 08:05:00|12438.8|12437.9|12436.8|12435.3|12440.7|12439.8|12433.9|12432.4|423
1738051800000|2025-01-28 08:10:00|12436.6|12435.1|12433.4|12432.5|12436.6|12435.1|12430.4|12429.5|369
1738052100000|2025-01-28 08:15:00|12434.2|12433.3|12437.3|12436.4|12438.3|12437.4|12432.8|12431.9|356
1738052400000|2025-01-28 08:20:00|12437.2|12436.3|12435.7|12434.8|12438.9|12438|12433.6|12432.7|319
1738052700000|2025-01-28 08:25:00|12435.5|12434.6|12434.1|12433.2|12436.6|12435.7|12434.1|12433.2|274
1738053000000|2025-01-28 08:30:00|12433.9|12433|12438.2|12436.7|12438.4|12437.2|12430.2|12429.3|373
1738053300000|2025-01-28 08:35:00|12438.1|12436.6|12440.1|12439.2|12441.6|12440.7|12435.2|12434.3|397
1738053600000|2025-01-28 08:40:00|12439.7|12438.8|12442.4|12441.5|12444|12442.8|12435.4|12434.5|341
1738053900000|2025-01-28 08:45:00|12442.3|12441.4|12438.3|12437.4|12442.3|12441.4|12435.3|12434|390
1738054200000|2025-01-28 08:50:00|12438.5|12437.6|12436.1|12434.6|12443.2|12442.3|12435.8|12434.4|339
1738054500000|2025-01-28 08:55:00|12435.5|12434|12433.1|12432.2|12440.3|12439|12430.8|12429.3|413
1738054800000|2025-01-28 09:00:00|12433.4|12432.5|12435.3|12433.8|12435.7|12434.2|12429.4|12428.5|382
1738055100000|2025-01-28 09:05:00|12434.8|12433.9|12444.2|12443.3|12446.1|12445.2|12434.7|12433.8|419
1738055400000|2025-01-28 09:10:00|12443.6|12442.7|12446.5|12445.6|12447|12446.1|12443.2|12441.9|241
1738055700000|2025-01-28 09:15:00|12446.4|12445.5|12452.2|12451.3|12456.3|12454.8|12445.8|12444.9|307
1738056000000|2025-01-28 09:20:00|12452.5|12451.6|12446.8|12445.9|12452.5|12451.6|12446.5|12445.6|267
1738056300000|2025-01-28 09:25:00|12446.9|12446|12453|12451.5|12456.3|12455.4|12446.9|12446|349
1738056600000|2025-01-28 09:30:00|12452.6|12451.1|12449.3|12447.8|12455.8|12454.9|12449|12447.5|376
1738056900000|2025-01-28 09:35:00|12449.2|12447.7|12450.4|12449.5|12452.3|12451.4|12447.8|12446.9|290
1738057200000|2025-01-28 09:40:00|12450.7|12449.8|12450.8|12449.9|12453.9|12453|12450.4|12449.5|244
1738057500000|2025-01-28 09:45:00|12451|12450.1|12447.6|12446.7|12452.1|12451.2|12445.6|12444.7|203
1738057800000|2025-01-28 09:50:00|12447.5|12446.6|12446|12445.1|12449.2|12448.3|12444.6|12443.1|274
1738058100000|2025-01-28 09:55:00|12445.5|12444.6|12448.7|12447.8|12449.7|12448.8|12442.7|12441.8|315
1738058400000|2025-01-28 10:00:00|12448.5|12447.6|12450.4|12449.5|12451.4|12450.5|12446.3|12445.4|222
1738058700000|2025-01-28 10:05:00|12450.3|12449.4|12449.1|12448.2|12452.3|12451.4|12447.1|12446.2|210
1738059000000|2025-01-28 10:10:00|12449.2|12448.3|12448.7|12447.8|12452.4|12451.5|12448|12447.1|185
1738059300000|2025-01-28 10:15:00|12448.8|12447.9|12446.6|12445.1|12451.7|12450.8|12446.2|12444.7|206
1738059600000|2025-01-28 10:20:00|12446.5|12445|12447.6|12446.1|12447.8|12446.6|12445.6|12444.1|185
1738059900000|2025-01-28 10:25:00|12446.6|12445.1|12446.5|12445|12449.5|12448.6|12445.6|12444.1|190
1738060200000|2025-01-28 10:30:00|12446.4|12444.9|12447.8|12446.9|12448.1|12447.2|12444.5|12443.6|164
1738060500000|2025-01-28 10:35:00|12447.7|12446.8|12448.5|12447|12449.3|12448|12446.4|12445.5|137
1738060800000|2025-01-28 10:40:00|12448.6|12447.1|12449.1|12448.2|12450.3|12449.2|12446.3|12445.2|176
1738061100000|2025-01-28 10:45:00|12449.2|12448.3|12445.2|12444.3|12449.5|12448.6|12445.2|12444.3|232
1738061400000|2025-01-28 10:50:00|12445|12444.1|12440.1|12439.2|12446.2|12445.3|12439.7|12438.8|225
1738061700000|2025-01-28 10:55:00|12440|12439.1|12436.4|12435.5|12441.6|12440.7|12436.3|12435.4|227
1738062000000|2025-01-28 11:00:00|12436|12435.1|12437.7|12436.8|12441|12440.1|12435.3|12434.4|215
1738062300000|2025-01-28 11:05:00|12437.9|12437|12440.9|12440|12440.9|12440|12437.6|12436.6|224
1738062600000|2025-01-28 11:10:00|12440.5|12439.6|12438.3|12437.4|12440.8|12439.9|12437|12436.1|167
1738062900000|2025-01-28 11:15:00|12438.2|12437.3|12437.4|12436.5|12439.9|12439|12434.9|12434|203
1738063200000|2025-01-28 11:20:00|12437.3|12436.4|12436.1|12435.2|12438.3|12437.4|12434.7|12433.8|142
1738063500000|2025-01-28 11:25:00|12436.2|12435.3|12436.3|12435.4|12439.2|12438.2|12435.8|12434.9|135
1738063800000|2025-01-28 11:30:00|12436.2|12435.3|12434.1|12433.2|12438|12437.1|12434.1|12433.2|147
1738064100000|2025-01-28 11:35:00|12434|12433.1|12431.7|12430.8|12434|12433.1|12430.1|12429.2|179
1738064400000|2025-01-28 11:40:00|12431.8|12430.9|12431.8|12430.9|12434.8|12433.6|12430.9|12430|130
1738064700000|2025-01-28 11:45:00|12431.9|12431|12430.7|12429.8|12433.3|12432.4|12428.1|12427.2|177
1738065000000|2025-01-28 11:50:00|12430.8|12429.9|12431.4|12430.5|12432.4|12431.5|12426.3|12424.9|179
1738065300000|2025-01-28 11:55:00|12431.3|12430.4|12426.5|12425.6|12431.3|12430.4|12425.7|12424.8|244
1738065600000|2025-01-28 12:00:00|12426.8|12425.9|12422.6|12421.7|12428.3|12426.8|12420|12419.1|430
1738065900000|2025-01-28 12:05:00|12422.7|12421.8|12423.7|12422.8|12424.2|12423.3|12418.5|12417.6|363
1738066200000|2025-01-28 12:10:00|12424|12423.1|12429|12428.1|12432|12430.5|12423.7|12422.8|324
1738066500000|2025-01-28 12:15:00|12429.1|12428.2|12426.8|12425.9|12430.3|12429.4|12424.6|12423.3|242
1738066800000|2025-01-28 12:20:00|12426.9|12426|12429.6|12428.7|12433|12431.7|12426.8|12425.9|188
1738067100000|2025-01-28 12:25:00|12429.5|12428.6|12431.5|12430.6|12432.1|12431.2|12429.5|12428.6|180
1738067400000|2025-01-28 12:30:00|12431.4|12430.5|12434.7|12433.8|12435.2|12433.8|12428.6|12427.5|222
1738067700000|2025-01-28 12:35:00|12434.6|12433.7|12430.8|12429.9|12434.8|12433.9|12430|12428.5|225
1738068000000|2025-01-28 12:40:00|12430.7|12429.8|12430.7|12429.8|12432.3|12431.4|12429|12428.1|181
1738068300000|2025-01-28 12:45:00|12430.8|12429.9|12429.3|12428.4|12431.3|12430.4|12428.4|12427.5|166
1738068600000|2025-01-28 12:50:00|12429.4|12428.5|12430|12429.1|12434.9|12434|12429.4|12428.5|242
1738068900000|2025-01-28 12:55:00|12429.9|12429|12427.7|12426.2|12432|12431.1|12425.7|12424.8|207
1738069200000|2025-01-28 13:00:00|12427.5|12426|12426.1|12425.2|12429.8|12428.9|12424.9|12423.4|376
1738069500000|2025-01-28 13:05:00|12426|12425.1|12426.1|12425.2|12426.9|12425.5|12423.8|12422.9|233
1738069800000|2025-01-28 13:10:00|12426|12425.1|12427.7|12426.8|12428.6|12427.7|12425.1|12423.9|289
1738070100000|2025-01-28 13:15:00|12427.5|12426.6|12427.9|12427|12431.8|12430.3|12427|12426.1|288
1738070400000|2025-01-28 13:20:00|12427.7|12426.8|12429.9|12429|12431|12430.1|12427.7|12426.8|335
1738070700000|2025-01-28 13:25:00|12429.8|12428.9|12430.3|12426.5|12431.2|12429.7|12428.3|12426.5|182
1738071000000|2025-01-28 13:30:00|12430.2|12426.7|12431.5|12430|12434.7|12433.2|12428.3|12426.7|344
1738071300000|2025-01-28 13:35:00|12431.4|12429.9|12422.3|12421.4|12431.4|12429.9|12422.3|12421.4|304
1738071600000|2025-01-28 13:40:00|12422.7|12421.8|12429.5|12428|12429.6|12428.1|12420.8|12419.7|363
1738071900000|2025-01-28 13:45:00|12429.4|12427.9|12418.5|12417|12430.6|12429.1|12418.3|12416.9|277
1738072200000|2025-01-28 13:50:00|12419|12417.5|12417.1|12416.2|12419|12417.8|12415.1|12414.2|320
1738072500000|2025-01-28 13:55:00|12417.2|12416.3|12424.7|12423.2|12425|12424.1|12416.7|12415.8|275
1738072800000|2025-01-28 14:00:00|12424.6|12423.1|12429.7|12428.8|12433.1|12432.1|12424.6|12423.1|321
1738073100000|2025-01-28 14:05:00|12429.8|12428.9|12429.7|12428.2|12437.2|12435.7|12428|12426.7|362
1738073400000|2025-01-28 14:10:00|12430.1|12429.2|12437.8|12436.3|12439.5|12438.2|12430|12429.1|364
1738073700000|2025-01-28 14:15:00|12437.7|12436.2|12437.9|12436.4|12439.3|12438.4|12434|12433.1|293
1738074000000|2025-01-28 14:20:00|12438.2|12436.7|12438.5|12437|12444.1|12442.9|12437.9|12436.4|282
1738074300000|2025-01-28 14:25:00|12438.6|12437.1|12435.2|12434.3|12438.6|12437.1|12434.2|12433.3|186
1738074600000|2025-01-28 14:30:00|12435.4|12434.5|12434.1|12433.2|12439.5|12438.4|12432.6|12431.7|355
1738074900000|2025-01-28 14:35:00|12434.3|12433.4|12437|12436.1|12442.5|12441.6|12433.9|12433|360
1738075200000|2025-01-28 14:40:00|12437.2|12436.3|12433.9|12432.4|12440.6|12439.5|12433.7|12432.2|402
1738075500000|2025-01-28 14:45:00|12434|12432.5|12433.7|12432.2|12435.5|12434.4|12430.1|12429.2|468
1738075800000|2025-01-28 14:50:00|12433.3|12431.8|12431.1|12429.6|12434.3|12433.3|12429.4|12428.3|397
1738076100000|2025-01-28 14:55:00|12431.4|12429.9|12434.7|12425|12434.7|12431.6|12428.4|12425|370
1738076400000|2025-01-28 15:00:00|12434.5|12423.5|12435.3|12434.4|12436.4|12434.8|12430.2|12423.2|446
1738076700000|2025-01-28 15:05:00|12435.4|12434.5|12436.6|12435.7|12437.5|12436.6|12432|12431.1|443
1738077000000|2025-01-28 15:10:00|12436.5|12435.6|12434.3|12433.4|12436.5|12435.6|12429.7|12428.8|428
1738077300000|2025-01-28 15:15:00|12434.4|12433.5|12431.4|12430.5|12434.5|12433.6|12430.1|12428.9|290
1738077600000|2025-01-28 15:20:00|12431.5|12430.6|12438.7|12437.2|12439|12437.6|12430.4|12429.5|317
1738077900000|2025-01-28 15:25:00|12438.8|12437.3|12440|12439.1|12440.5|12439.6|12436|12434.9|363
1738078200000|2025-01-28 15:30:00|12439.9|12439|12444.4|12443.5|12447.3|12446.4|12438.7|12437.8|302
1738078500000|2025-01-28 15:35:00|12444.2|12443.3|12447.8|12446.3|12447.8|12446.7|12442|12440.6|310
1738078800000|2025-01-28 15:40:00|12447.7|12446.2|12440.2|12438.7|12447.8|12446.3|12438.7|12437.5|343
1738079100000|2025-01-28 15:45:00|12439.7|12438.2|12442.6|12441.7|12443.2|12442.2|12437.4|12436.5|324
1738079400000|2025-01-28 15:50:00|12442.7|12441.8|12432.2|12431.3|12443.5|12442|12432|12430.9|456
1738079700000|2025-01-28 15:55:00|12432.5|12431.6|12432.8|12431.9|12435|12434.1|12429.2|12428.3|546
1738080000000|2025-01-28 16:00:00|12432.7|12431.8|12438.9|12438|12439.1|12438.2|12431.6|12430.7|528
1738080300000|2025-01-28 16:05:00|12438.8|12437.9|12442.3|12441.4|12443.3|12442.2|12438.2|12437.3|265
1738080600000|2025-01-28 16:10:00|12442.2|12441.3|12439.9|12439|12445.9|12444.5|12438.3|12437.4|293
1738080900000|2025-01-28 16:15:00|12440|12439.1|12438.2|12437.3|12442.1|12441.2|12437.4|12436.5|335
1738081200000|2025-01-28 16:20:00|12438.3|12437.4|12438.1|12437.2|12440.7|12439.8|12436|12435.1|282
1738081500000|2025-01-28 16:25:00|12438.2|12437.3|12436|12435.1|12439.7|12438.8|12434.7|12433.8|309
1738081800000|2025-01-28 16:30:00|12436.1|12435.2|12432.8|12431.9|12437.2|12436.3|12431.6|12430.7|279
1738082100000|2025-01-28 16:35:00|12432.4|12431.5|12434.3|12433.4|12436|12434.7|12430.3|12429.4|285
1738082400000|2025-01-28 16:40:00|12434.6|12433.7|12429.8|12428.9|12436.7|12435.8|12428.9|12428|434
1738082700000|2025-01-28 16:45:00|12430.1|12429.2|12430.3|12429.4|12433.2|12432.3|12430|12429.1|272
1738083000000|2025-01-28 16:50:00|12430.7|12429.8|12424.8|12423.9|12430.7|12429.8|12422.4|12421.5|403
1738083300000|2025-01-28 16:55:00|12425.2|12424.3|12430.2|12429.3|12430.4|12429.5|12423.7|12422.8|258
1738083600000|2025-01-28 17:00:00|12430.1|12429.2|12431.7|12430.2|12434|12433.1|12430.1|12429.2|231
1738083900000|2025-01-28 17:05:00|12431.8|12430.3|12433.7|12432.8|12434.1|12433.2|12430|12429.1|247
1738084200000|2025-01-28 17:10:00|12433.8|12432.9|12431.5|12430.6|12434.9|12434|12431.5|12430.6|230
1738084500000|2025-01-28 17:15:00|12431.2|12430.3|12430.7|12429.8|12433|12432.1|12429.1|12428.2|257
1738084800000|2025-01-28 17:20:00|12430.6|12429.7|12432.6|12431.7|12434|12433.1|12428.6|12427.7|158
1738085100000|2025-01-28 17:25:00|12432.9|12432|12431.2|12430.3|12435.5|12434.6|12431|12430.1|164
1738085400000|2025-01-28 17:30:00|12431.1|12430.2|12428.6|12427.7|12431.2|12430.3|12428.6|12427.7|112
1738085700000|2025-01-28 17:35:00|12428.5|12427.6|12434.9|12434|12435.1|12434.2|12428.5|12427.6|154
1738086000000|2025-01-28 17:40:00|12435|12434.1|12433.2|12432.3|12437.2|12436.3|12433.1|12432.2|241
1738086300000|2025-01-28 17:45:00|12433.1|12432.2|12430.5|12429.6|12433.9|12433|12429.7|12428.8|146
1738086600000|2025-01-28 17:50:00|12430.4|12429.5|12432.3|12430.8|12433|12432.1|12430.3|12429.2|178
1738086900000|2025-01-28 17:55:00|12432.1|12431.2|12429.1|12428.2|12434.5|12433.6|12428.9|12428|278
1738087200000|2025-01-28 18:00:00|12429.2|12428.3|12431.9|12431|12432.1|12431.2|12427.9|12427|242
1738087500000|2025-01-28 18:05:00|12432|12431.1|12431.8|12430.9|12432.3|12431.4|12430.1|12429.2|163
1738087800000|2025-01-28 18:10:00|12431.9|12431|12432|12431.1|12432.6|12431.7|12429.8|12428.9|173
1738088100000|2025-01-28 18:15:00|12431.8|12430.9|12432.2|12431.3|12433.6|12432.7|12431.2|12430.3|94
1738088400000|2025-01-28 18:20:00|12432.1|12431.2|12435.4|12434.5|12436.2|12435.3|12431.4|12430.5|172
1738088700000|2025-01-28 18:25:00|12435.5|12434.6|12435.1|12434.2|12436.8|12435.9|12433.9|12433|166
1738089000000|2025-01-28 18:30:00|12435|12434.1|12439.1|12438.2|12440.1|12439.2|12435|12434.1|171
1738089300000|2025-01-28 18:35:00|12438.9|12438|12431.8|12430.9|12439.6|12438.7|12428.7|12427.8|225
1738089600000|2025-01-28 18:40:00|12432|12431.1|12427.7|12426.8|12432.7|12431.6|12427|12425.5|589
1738089900000|2025-01-28 18:45:00|12428.1|12426.6|12430.1|12429.2|12430.6|12429.7|12426.1|12425|321
1738090200000|2025-01-28 18:50:00|12430.2|12429.3|12428.1|12426.6|12430.7|12429.5|12428|12426.5|211
1738090500000|2025-01-28 18:55:00|12427.9|12426.4|12430.4|12429.5|12432.2|12431.3|12427|12425.5|269
1738090800000|2025-01-28 19:00:00|12430.1|12429.2|12429.7|12428.8|12431.7|12430.8|12428.5|12427.1|278
1738091100000|2025-01-28 19:05:00|12429.6|12428.7|12424.6|12423.7|12430.3|12429.4|12424.6|12423.7|148
1738091400000|2025-01-28 19:10:00|12424.4|12423.5|12424.1|12423.2|12425.7|12424.8|12423.6|12422.7|149
1738091700000|2025-01-28 19:15:00|12423.9|12423|12425.5|12424.6|12425.8|12424.9|12422.7|12421.8|81
1738092000000|2025-01-28 19:20:00|12425.4|12424.5|12424.3|12423.4|12425.7|12424.8|12423.5|12422.6|166
1738092300000|2025-01-28 19:25:00|12424.2|12423.3|12428.7|12427.8|12429.3|12428.4|12424|12423.1|180
1738092600000|2025-01-28 19:30:00|12428.5|12427.6|12433.5|12432.6|12434|12433.1|12428.5|12427.6|191
1738092900000|2025-01-28 19:35:00|12433.4|12432.5|12435.8|12434.9|12435.9|12435|12433.4|12432.5|92
1738093200000|2025-01-28 19:40:00|12435.9|12435|12437.5|12436.6|12438.5|12437.6|12435.9|12435|130
1738093500000|2025-01-28 19:45:00|12437.6|12436.7|12443.3|12442.4|12443.5|12442.4|12437.6|12436.7|161
1738093800000|2025-01-28 19:50:00|12443.2|12442.3|12443.3|12442.4|12444.7|12443.8|12442.1|12441.2|118
1738094100000|2025-01-28 19:55:00|12443.7|12442.8|12444.3|12443.4|12445.3|12444.4|12442.9|12442|221
1738094400000|2025-01-28 20:00:00|12444.2|12443.3|12441.2|12440.3|12444.2|12443.3|12440.4|12439.5|189
1738094700000|2025-01-28 20:05:00|12440.7|12439.8|12442.8|12441.9|12443|12442.1|12439.2|12438.3|163
1738095000000|2025-01-28 20:10:00|12442.4|12441.5|12443.5|12442.6|12443.8|12442.9|12440.6|12439.7|169
1738095300000|2025-01-28 20:15:00|12443.4|12442.5|12445.1|12444.2|12445.3|12444.4|12442.1|12441.2|171
1738095600000|2025-01-28 20:20:00|12445|12444.1|12445.1|12444.2|12446|12445.1|12443.6|12442.7|146
1738095900000|2025-01-28 20:25:00|12445|12444.1|12442.6|12441.1|12445|12444.1|12442|12441|184
1738096200000|2025-01-28 20:30:00|12442.4|12440.9|12441.2|12440.3|12444|12443.1|12441.1|12440.2|212
1738096500000|2025-01-28 20:35:00|12440.8|12439.9|12438|12437.1|12441.5|12440.6|12437.3|12436.4|205
1738096800000|2025-01-28 20:40:00|12438.1|12437.2|12442.2|12441.3|12442.3|12441.4|12438.1|12436.8|152
1738097100000|2025-01-28 20:45:00|12442.1|12441.2|12443.5|12442.6|12444.1|12443.1|12439.7|12438.2|169
1738097400000|2025-01-28 20:50:00|12443.2|12442.3|12443.2|12442.3|12445.3|12444.4|12443|12442.1|146
1738097700000|2025-01-28 20:55:00|12443|12442.1|12442.1|12440.6|12444.4|12443.5|12442|12440.3|327
1738098000000|2025-01-28 21:00:00|12442.2|12440.7|12442.3|12441.4|12443|12442.1|12440.9|12440|127
1738098300000|2025-01-28 21:05:00|12442.4|12441.5|12443.2|12442.3|12443.7|12442.8|12442.2|12441.3|54
1738098600000|2025-01-28 21:10:00|12443.3|12442.4|12443.2|12442.3|12443.3|12442.4|12441.9|12441|74
1738098900000|2025-01-28 21:15:00|12443.1|12442.2|12443.4|12442.5|12443.5|12442.6|12442.6|12441.7|45
1738099200000|2025-01-28 21:20:00|12443.5|12442.6|12442|12441.1|12443.5|12442.6|12440.3|12439.4|66
1738099500000|2025-01-28 21:25:00|12442.1|12441.2|12441.1|12440.2|12442.4|12441.3|12441|12439.7|49
1738099800000|2025-01-28 21:30:00|12441|12440.1|12440.3|12439.4|12441.7|12440.2|12440|12439.1|34
1738100100000|2025-01-28 21:35:00|12440.2|12439.3|12440.4|12439.5|12440.9|12439.5|12439.8|12438.9|58
1738100400000|2025-01-28 21:40:00|12440.7|12439.2|12442.2|12440.7|12442.7|12441.4|12440.3|12439.1|45
1738100700000|2025-01-28 21:45:00|12442.3|12440.8|12441|12439.5|12442.5|12441.3|12440.9|12439.4|52
1738101000000|2025-01-28 21:50:00|12441.1|12439.6|12441.6|12440.1|12442.2|12440.6|12441|12439.4|41
1738101300000|2025-01-28 21:55:00|12442|12439.6|12447.6|12437.9|12448.8|12440.7|12441.9|12437.9|152
1738101600000|2025-01-28 22:00:00|12446.9|12435.1|12445.8|12433.9|12446.9|12435.1|12445.8|12433.9|4
1738101900000|2025-01-28 22:05:00|12445.1|12433.2|12444.9|12433|12445.2|12433.3|12441.8|12429.9|7
1738102200000|2025-01-28 22:10:00|12444.8|12432.9|12445.8|12433.9|12446.7|12434.8|12444.5|12432.6|18
1738102500000|2025-01-28 22:15:00|12445.9|12434|12447.3|12435.4|12447.3|12435.4|12442.1|12430.2|20
1738102800000|2025-01-28 22:20:00|12447.4|12435.5|12446.6|12434.7|12447.5|12435.6|12446.5|12434.6|15
1738103100000|2025-01-28 22:25:00|12446.7|12434.8|12447.1|12435.2|12447.3|12435.4|12446.1|12434.2|20
1738103400000|2025-01-28 22:30:00|12447|12435.1|12447.9|12436|12448|12436.1|12447|12435.1|21
1738103700000|2025-01-28 22:35:00|12448|12436.1|12448.1|12436.2|12448.1|12436.2|12447.4|12435.5|59
1738104000000|2025-01-28 22:40:00|12447.5|12435.6|12448.3|12436.4|12448.5|12436.6|12445.4|12433.5|51
1738104300000|2025-01-28 22:45:00|12448.2|12436.3|12448.1|12436.2|12448.3|12436.4|12447.9|12436|34
1738104600000|2025-01-28 22:50:00|12448.2|12436.3|12447.9|12436|12448.2|12436.3|12447.4|12435.5|46
1738104900000|2025-01-28 22:55:00|12447.5|12435.6|12444.8|12435.4|12448.2|12436.3|12443.8|12432.3|135
1738105200000|2025-01-28 23:00:00|12445.8|12433.9|12441.5|12437.3|12446.7|12437.5|12441.5|12431.8|73
1738105500000|2025-01-28 23:05:00|12441.1|12437.8|12440.2|12437.1|12441.5|12438.5|12439.5|12436.2|44
1738105800000|2025-01-28 23:10:00|12439.2|12436.1|12438.2|12435.2|12439.3|12436.3|12437.8|12434.8|43
1738106100000|2025-01-28 23:15:00|12438.6|12435.6|12440.8|12438.4|12440.8|12438.5|12438.2|12435.3|270
1738106400000|2025-01-28 23:20:00|12440.7|12438.3|12440.4|12438.9|12441|12439.2|12440|12438.2|124
1738106700000|2025-01-28 23:25:00|12440.8|12439.3|12442.3|12440.8|12442.4|12440.9|12440.2|12438.7|53
1738107000000|2025-01-28 23:30:00|12442.6|12441.1|12442.5|12441|12443.4|12441.9|12442.5|12440.7|48
1738107300000|2025-01-28 23:35:00|12441.9|12440.4|12439.8|12438.3|12441.9|12440.4|12439.2|12437.7|61
1738107600000|2025-01-28 23:40:00|12439.7|12438.2|12438.7|12437.2|12439.9|12438.4|12438|12436.5|69
1738107900000|2025-01-28 23:45:00|12438.8|12437.3|12438.8|12437.3|12440|12438.4|12438.6|12436.8|62
1738108200000|2025-01-28 23:50:00|12438.9|12437.4|12441|12439.5|12441|12439.5|12438.6|12437.1|52
1738108500000|2025-01-28 23:55:00|12441.1|12439.6|12441.3|12440.4|12442.4|12441.5|12439.6|12438.7|105
1738108800000|2025-01-29 00:00:00|12441.2|12440.3|12445.5|12444.6|12445.5|12444.6|12440.1|12439.2|152
1738109100000|2025-01-29 00:05:00|12445.2|12444.3|12446.4|12444.9|12447.9|12447|12445|12444.1|87
1738109400000|2025-01-29 00:10:00|12446.1|12444.6|12445.7|12444.2|12446.2|12444.7|12445|12443.5|66
1738109700000|2025-01-29 00:15:00|12446.2|12444.7|12443.8|12442.3|12446.8|12445.3|12443.6|12442.1|82
1738110000000|2025-01-29 00:20:00|12443.5|12442|12444.4|12442.9|12445.1|12443.6|12442.1|12440.6|82
1738110300000|2025-01-29 00:25:00|12444.9|12443.4|12443.5|12442|12445.1|12443.6|12443|12441.3|62
1738110600000|2025-01-29 00:30:00|12443.6|12442.1|12440|12439.1|12443.6|12442.1|12438|12437.1|331
1738110900000|2025-01-29 00:35:00|12440.1|12439.2|12440.6|12439.1|12441.8|12440.3|12438.6|12437.1|167
1738111200000|2025-01-29 00:40:00|12440.7|12439.2|12443.3|12441.8|12444.5|12442.6|12440.5|12439|124
1738111500000|2025-01-29 00:45:00|12443.4|12441.9|12439.4|12438.5|12444.2|12442.7|12439.3|12438.4|122
1738111800000|2025-01-29 00:50:00|12439.6|12438.7|12437.9|12437|12440.6|12439.2|12436.7|12435.2|175
1738112100000|2025-01-29 00:55:00|12437.4|12436.5|12437.9|12437|12439.4|12438.5|12436.5|12435.6|129
1738112400000|2025-01-29 01:00:00|12437.8|12436.9|12439.1|12438.2|12439.2|12438.3|12437.4|12436.5|229
1738112700000|2025-01-29 01:05:00|12438.9|12438|12436.6|12435.7|12439.4|12438|12436.3|12435.4|125
1738113000000|2025-01-29 01:10:00|12436.9|12436|12438.5|12437|12439.4|12437.9|12436.9|12436|96
1738113300000|2025-01-29 01:15:00|12439.2|12437.7|12437.7|12436.2|12440.3|12438.9|12436.5|12435.5|94
1738113600000|2025-01-29 01:20:00|12437.5|12436|12438.2|12436.7|12439.4|12437.9|12437.4|12435.9|133
1738113900000|2025-01-29 01:25:00|12438.6|12437.1|12440.6|12439.1|12442.5|12441|12438.5|12437|68
1738114200000|2025-01-29 01:30:00|12440.5|12439|12439.6|12438.1|12441.8|12440.3|12439.3|12437.8|91
1738114500000|2025-01-29 01:35:00|12439.5|12438|12440.7|12439.2|12441.3|12439.8|12438.8|12437.3|83
1738114800000|2025-01-29 01:40:00|12440.8|12439.3|12440.1|12438.6|12440.9|12439.4|12438.5|12437|91
1738115100000|2025-01-29 01:45:00|12439.9|12438.4|12440|12438.5|12440.7|12439.5|12438.7|12437.5|132
1738115400000|2025-01-29 01:50:00|12439.9|12438.4|12437.6|12436.7|12441|12439.5|12437.5|12436.6|180
1738115700000|2025-01-29 01:55:00|12437.9|12436.4|12436.9|12435.4|12439.2|12437.7|12436.8|12435.3|117
1738116000000|2025-01-29 02:00:00|12436.8|12435.3|12439.2|12437.7|12439.3|12437.8|12435.1|12433.9|153
1738116300000|2025-01-29 02:05:00|12439|12438.1|12442.2|12440.7|12443.1|12441.9|12438.8|12437.9|137
1738116600000|2025-01-29 02:10:00|12442.3|12440.8|12444.4|12442.9|12445.3|12443.8|12442.3|12440.8|147
1738116900000|2025-01-29 02:15:00|12444.8|12443.3|12442.6|12441.7|12445.2|12443.7|12441.6|12440.1|173
1738117200000|2025-01-29 02:20:00|12442.5|12441.6|12443|12441.5|12444.9|12443.8|12442.4|12441|104
1738117500000|2025-01-29 02:25:00|12442.8|12441.3|12442.7|12441.8|12443.1|12442|12441.6|12440.1|124
1738117800000|2025-01-29 02:30:00|12442.5|12441.6|12444.8|12443.3|12445.4|12444.3|12442.3|12441.4|159
1738118100000|2025-01-29 02:35:00|12444.7|12443.2|12445.9|12445|12446.3|12445.4|12444.3|12443|117
1738118400000|2025-01-29 02:40:00|12446.2|12445.3|12446.7|12445.2|12449|12447.5|12446.2|12444.7|149
1738118700000|2025-01-29 02:45:00|12446.5|12445|12447|12445.5|12449.3|12447.8|12446.1|12444.6|124
1738119000000|2025-01-29 02:50:00|12446.9|12445.4|12448.2|12446.7|12449.2|12448.3|12446.6|12445.1|146
1738119300000|2025-01-29 02:55:00|12447.8|12446.3|12446.5|12445|12448.6|12447.1|12446.1|12444.9|184
1738119600000|2025-01-29 03:00:00|12446.6|12445.1|12445.6|12444.1|12446.6|12445.1|12444.1|12443.2|162
1738119900000|2025-01-29 03:05:00|12445.5|12444|12443.8|12442.3|12445.9|12444.4|12443|12441.9|87
1738120200000|2025-01-29 03:10:00|12443.5|12442|12446|12444.5|12446.1|12444.6|12442.9|12441.7|128
1738120500000|2025-01-29 03:15:00|12445.8|12444.3|12444|12443.1|12445.9|12444.4|12443.9|12443|107
1738120800000|2025-01-29 03:20:00|12443.9|12443|12446.8|12445.9|12446.8|12445.9|12442.4|12441.5|121
1738121100000|2025-01-29 03:25:00|12446.7|12445.8|12447.8|12446.9|12448.3|12447.4|12445.3|12444.4|89
1738121400000|2025-01-29 03:30:00|12447.6|12446.7|12446.8|12445.9|12447.7|12446.8|12445.7|12444.8|114
1738121700000|2025-01-29 03:35:00|12446.9|12446|12447.9|12447|12448.8|12447.9|12446.9|12446|121
1738122000000|2025-01-29 03:40:00|12447.8|12446.9|12449.1|12448.2|12449.8|12448.9|12447.8|12446.9|97
1738122300000|2025-01-29 03:45:00|12449.2|12448.3|12449.3|12448.4|12451.2|12450.3|12449.1|12448.2|74
1738122600000|2025-01-29 03:50:00|12449.2|12448.3|12449.7|12448.8|12450.2|12449.3|12448.9|12448|93
1738122900000|2025-01-29 03:55:00|12449.9|12449|12448.5|12447.6|12450.3|12449.4|12448.3|12447.4|167
1738123200000|2025-01-29 04:00:00|12448.4|12447.5|12452.3|12450.8|12452.5|12451.2|12448.4|12447.5|149
1738123500000|2025-01-29 04:05:00|12451.9|12450.4|12452.2|12451.3|12452.4|12451.5|12450.5|12449|93
1738123800000|2025-01-29 04:10:00|12452.1|12451.2|12452.6|12451.1|12453.3|12452.4|12451|12450.1|97
1738124100000|2025-01-29 04:15:00|12453.2|12451.7|12454.3|12452.8|12454.5|12453|12452.7|12451.2|144
1738124400000|2025-01-29 04:20:00|12454.2|12452.7|12452.2|12450.7|12454.3|12452.8|12451.9|12450.4|156
1738124700000|2025-01-29 04:25:00|12452.1|12450.6|12452.7|12451.8|12453.3|12451.9|12451.7|12450.2|103
1738125000000|2025-01-29 04:30:00|12453.2|12451.7|12453.4|12451.9|12453.6|12452.1|12452|12450.5|117
1738125300000|2025-01-29 04:35:00|12453.6|12452.1|12454.3|12452.8|12454.5|12453.1|12453.1|12451.6|110
1738125600000|2025-01-29 04:40:00|12454.2|12452.7|12451.5|12450|12454.4|12452.9|12451|12449.5|153
1738125900000|2025-01-29 04:45:00|12451.4|12449.9|12453.3|12451.8|12454.2|12452.7|12451.4|12449.9|89
1738126200000|2025-01-29 04:50:00|12453.4|12451.9|12452.7|12451.8|12454.2|12453.3|12452.6|12451.7|81
1738126500000|2025-01-29 04:55:00|12452.8|12451.9|12454|12452.5|12454.1|12452.6|12452|12450.6|76
1738126800000|2025-01-29 05:00:00|12453.9|12452.4|12453.7|12452.2|12454.3|12452.8|12452|12450.9|121
1738127100000|2025-01-29 05:05:00|12453.6|12452.1|12452.7|12451.2|12453.6|12452.1|12452.2|12450.7|91
1738127400000|2025-01-29 05:10:00|12453.1|12451.6|12454.3|12452.8|12454.4|12453.2|12453|12451.5|149
1738127700000|2025-01-29 05:15:00|12454.5|12453|12454.9|12454|12455.4|12454.1|12453.3|12451.8|105
1738128000000|2025-01-29 05:20:00|12455|12454.1|12455.2|12454.3|12455.7|12454.8|12453.9|12453|69
1738128300000|2025-01-29 05:25:00|12455.3|12454.4|12454.7|12453.8|12455.8|12454.9|12453.8|12452.9|77
1738128600000|2025-01-29 05:30:00|12454.6|12453.7|12453.7|12452.8|12454.7|12453.8|12452.8|12451.6|98
1738128900000|2025-01-29 05:35:00|12453.6|12452.7|12452.6|12451.7|12454.1|12453.2|12452.3|12451.4|107
1738129200000|2025-01-29 05:40:00|12452.4|12451.5|12448.9|12447.4|12452.7|12451.8|12448.6|12447.4|114
1738129500000|2025-01-29 05:45:00|12448.8|12447.3|12451.2|12450.3|12451.2|12450.3|12448.2|12446.9|66
1738129800000|2025-01-29 05:50:00|12451.3|12450.4|12451.2|12450.3|12452.7|12451.8|12450.8|12449.9|64
1738130100000|2025-01-29 05:55:00|12450.9|12450|12454.4|12453.5|12454.9|12453.7|12450.9|12450|167
1738130400000|2025-01-29 06:00:00|12455.6|12454.7|12459.2|12458.3|12460|12459.1|12455.6|12454.7|409
1738130700000|2025-01-29 06:05:00|12459|12458.1|12455.6|12454.1|12459.3|12458.4|12454.6|12453.7|220
1738131000000|2025-01-29 06:10:00|12455.4|12453.9|12458.5|12457|12458.6|12457.7|12455.1|12453.6|151
1738131300000|2025-01-29 06:15:00|12458.3|12456.8|12459.2|12458.3|12459.8|12458.8|12457.5|12456|151
1738131600000|2025-01-29 06:20:00|12459.1|12458.2|12458.2|12457.3|12459.2|12458.3|12456.3|12455.4|103
1738131900000|2025-01-29 06:25:00|12458|12457.1|12458.2|12456.7|12459.8|12458.9|12457.2|12455.7|159
1738132200000|2025-01-29 06:30:00|12458|12456.5|12458.1|12457.2|12458.7|12457.8|12456.2|12454.8|155
1738132500000|2025-01-29 06:35:00|12458.2|12457.3|12459.1|12458.2|12459.6|12458.4|12456.8|12455.9|119
1738132800000|2025-01-29 06:40:00|12459.3|12458.4|12460.5|12459|12461.9|12461|12459.2|12457.7|128
1738133100000|2025-01-29 06:45:00|12460.6|12459.1|12459.1|12458.2|12461.3|12459.8|12458|12457.1|91
1738133400000|2025-01-29 06:50:00|12459|12458.1|12455.2|12454.3|12459.7|12458.8|12455|12454.1|143
1738133700000|2025-01-29 06:55:00|12455|12454.1|12457.3|12456.4|12457.4|12456.5|12453.2|12451.7|171
1738134000000|2025-01-29 07:00:00|12456.8|12455.9|12453.7|12452.8|12457.3|12456|12452.4|12451.5|209
1738134300000|2025-01-29 07:05:00|12453.4|12452.5|12456.2|12455.3|12456.9|12455.8|12453.3|12452.4|297
1738134600000|2025-01-29 07:10:00|12455.8|12454.9|12461.8|12460.9|12463.1|12462.2|12455.3|12454.4|353
1738134900000|2025-01-29 07:15:00|12461.5|12460.6|12462.3|12461.4|12463.7|12462.8|12456|12455.1|352
1738135200000|2025-01-29 07:20:00|12461.4|12460.5|12455.1|12454.2|12463.8|12462.9|12454.7|12453.8|351
1738135500000|2025-01-29 07:25:00|12454.7|12453.8|12454.4|12453.5|12456.5|12455.6|12450.6|12449.7|392
1738135800000|2025-01-29 07:30:00|12454.3|12453.4|12450.7|12449.2|12454.4|12453.5|12448.3|12446.8|363
1738136100000|2025-01-29 07:35:00|12450.5|12449|12453.4|12452.5|12455|12453.5|12450.3|12449|248
1738136400000|2025-01-29 07:40:00|12453.3|12452.4|12453.2|12452.3|12455|12454.1|12452.5|12451.6|193
1738136700000|2025-01-29 07:45:00|12453|12452.1|12452.4|12451.5|12457.8|12456.9|12451|12449.9|253
1738137000000|2025-01-29 07:50:00|12452.5|12451.6|12448.6|12447.7|12453.2|12452|12447|12445.9|225
1738137300000|2025-01-29 07:55:00|12448.2|12447.3|12448.9|12448|12449.7|12448.8|12446.6|12445.6|311
1738137600000|2025-01-29 08:00:00|12449|12448.1|12453.7|12452.8|12456.8|12455.5|12448.3|12447.4|440
1738137900000|2025-01-29 08:05:00|12454|12453.1|12453.7|12452.2|12457.9|12457|12453.3|12451.8|407
1738138200000|2025-01-29 08:10:00|12453.9|12452.4|12449.8|12448.9|12455.9|12454.6|12448.9|12448|356
1738138500000|2025-01-29 08:15:00|12449.7|12448.8|12452.6|12451.7|12455.6|12454.7|12448|12447.1|305
1738138800000|2025-01-29 08:20:00|12452.7|12451.8|12451.8|12450.9|12453.9|12453|12449.6|12448.7|282
1738139100000|2025-01-29 08:25:00|12451.6|12450.7|12447.7|12446.8|12451.7|12450.8|12446.8|12445.3|265
1738139400000|2025-01-29 08:30:00|12447.8|12446.9|12446.2|12445.3|12449.7|12448.2|12444.8|12443.3|254
1738139700000|2025-01-29 08:35:00|12446.6|12445.7|12445|12444.1|12447.8|12446.9|12442.9|12441.9|233
1738140000000|2025-01-29 08:40:00|12444.9|12444|12447.1|12446.2|12448.6|12447.7|12442|12440.5|305
1738140300000|2025-01-29 08:45:00|12446.9|12446|12442.3|12441.4|12447.4|12446.5|12442.3|12441.4|227
1738140600000|2025-01-29 08:50:00|12442.4|12441.5|12437.2|12436.3|12443.2|12442.3|12434.4|12433.5|223
1738140900000|2025-01-29 08:55:00|12437.3|12436.4|12439.2|12438.3|12441|12440.1|12436|12434.5|308
1738141200000|2025-01-29 09:00:00|12439|12438.1|12431.2|12430.3|12439.9|12439|12431.2|12430.3|358
1738141500000|2025-01-29 09:05:00|12430.8|12429.9|12432.1|12430.6|12432.2|12431.3|12427.4|12426.4|390
1738141800000|2025-01-29 09:10:00|12432|12430.5|12433.6|12432.1|12434.9|12434|12430.6|12429.1|291
1738142100000|2025-01-29 09:15:00|12433.7|12432.2|12434|12433.1|12435.5|12434|12432.4|12431.4|243
1738142400000|2025-01-29 09:20:00|12433.8|12432.9|12429.1|12428.2|12434.9|12434|12428.6|12427.4|274
1738142700000|2025-01-29 09:25:00|12429.4|12428.5|12431.3|12430.4|12431.6|12430.7|12429.1|12428.2|206
1738143000000|2025-01-29 09:30:00|12431.5|12430.6|12433.4|12432.5|12433.8|12432.6|12429.5|12428.6|280
1738143300000|2025-01-29 09:35:00|12432.7|12431.8|12435.8|12434.9|12436.7|12435.8|12431.3|12430.4|271
1738143600000|2025-01-29 09:40:00|12435.6|12434.7|12435.5|12434.6|12437|12435.6|12433.1|12432.2|246
1738143900000|2025-01-29 09:45:00|12435.7|12434.8|12433.8|12432.3|12436.3|12435.1|12432.7|12431.8|261
1738144200000|2025-01-29 09:50:00|12433.9|12432.4|12429.3|12428.4|12434.4|12432.9|12428.3|12427.4|348
1738144500000|2025-01-29 09:55:00|12429.1|12428.2|12421.2|12420.3|12429.7|12428.8|12416.6|12415.7|409
1738144800000|2025-01-29 10:00:00|12421.1|12420.2|12424.5|12423|12424.6|12423.7|12419.9|12418.5|302
1738145100000|2025-01-29 10:05:00|12424.4|12422.9|12422.6|12421.7|12424.6|12423.3|12420.7|12419.8|273
1738145400000|2025-01-29 10:10:00|12423|12422.1|12414.8|12413.9|12423.5|12422.6|12412.5|12411.4|347
1738145700000|2025-01-29 10:15:00|12414.6|12413.7|12417.3|12416.4|12418.5|12417.6|12413.9|12413|243
1738146000000|2025-01-29 10:20:00|12417.4|12416.5|12418.1|12417.2|12421.4|12420.5|12416.8|12415.9|209
1738146300000|2025-01-29 10:25:00|12417.9|12417|12419.9|12419|12420|12419.1|12417|12416.1|175
1738146600000|2025-01-29 10:30:00|12419.8|12418.9|12424.9|12423.4|12425.2|12424.1|12419.4|12418.5|251
1738146900000|2025-01-29 10:35:00|12425|12423.5|12416.3|12415.4|12425.5|12424.4|12416.3|12415.4|234
1738147200000|2025-01-29 10:40:00|12416.5|12415.6|12413.8|12412.9|12418.9|12418|12412.3|12411.4|220
1738147500000|2025-01-29 10:45:00|12414|12413.1|12415.2|12414.3|12416.1|12415.2|12413.2|12412.3|209
1738147800000|2025-01-29 10:50:00|12415.5|12414.6|12413.8|12412.9|12415.7|12414.8|12410.9|12410|199
1738148100000|2025-01-29 10:55:00|12414|12413.1|12415.9|12415|12419.5|12418.6|12413.8|12412.9|313
1738148400000|2025-01-29 11:00:00|12416|12415.1|12418.4|12417.5|12418.7|12417.8|12415.1|12414.2|194
1738148700000|2025-01-29 11:05:00|12418.6|12417.7|12417.1|12416.2|12419|12417.9|12415.9|12415|187
1738149000000|2025-01-29 11:10:00|12417|12416.1|12420.3|12419.4|12420.5|12419.6|12416.9|12416|173
1738149300000|2025-01-29 11:15:00|12420.6|12419.7|12423.8|12422.3|12425|12423.5|12420.3|12418.8|222
1738149600000|2025-01-29 11:20:00|12423.9|12422.4|12421.5|12420|12427.3|12425.8|12421.2|12420|208
1738149900000|2025-01-29 11:25:00|12421.4|12419.9|12422|12421.1|12423.6|12422.7|12421|12419.9|140
1738150200000|2025-01-29 11:30:00|12422.1|12421.2|12423.3|12421.8|12424.4|12423.1|12420.5|12419.6|176
1738150500000|2025-01-29 11:35:00|12423.4|12421.9|12419.2|12417.7|12424.5|12423|12418.2|12417.2|242
1738150800000|2025-01-29 11:40:00|12419.1|12417.6|12417.4|12415.9|12421.7|12420.2|12416.9|12415.4|240
1738151100000|2025-01-29 11:45:00|12416.8|12415.8|12418.6|12417.7|12421.9|12421|12416.6|12415.2|242
1738151400000|2025-01-29 11:50:00|12418.4|12417.5|12418|12417.1|12419.2|12418.3|12413.6|12412.7|206
1738151700000|2025-01-29 11:55:00|12418.1|12417.2|12420.1|12418.6|12420.1|12419.1|12416.6|12415.7|133
1738152000000|2025-01-29 12:00:00|12420.3|12418.8|12421.1|12420.2|12421.7|12420.8|12417.1|12416.2|202
1738152300000|2025-01-29 12:05:00|12421.2|12420.3|12417.4|12416.5|12423.4|12422|12417.3|12416.4|207
1738152600000|2025-01-29 12:10:00|12417.5|12416.6|12417.3|12416.4|12419.3|12418.4|12415.8|12414.9|207
1738152900000|2025-01-29 12:15:00|12417.2|12416.3|12414.4|12413.5|12417.9|12417|12409.9|12408.6|315
1738153200000|2025-01-29 12:20:00|12414.7|12413.8|12414.2|12412.7|12417.9|12416.4|12412|12411.1|290
1738153500000|2025-01-29 12:25:00|12413.9|12413|12415|12414.1|12416.2|12414.7|12412.2|12411.3|326
1738153800000|2025-01-29 12:30:00|12414.9|12414|12414|12413.1|12417.5|12416.6|12413.9|12413|247
1738154100000|2025-01-29 12:35:00|12414.1|12413.2|12417.8|12416.9|12417.9|12417|12414|12413.1|204
1738154400000|2025-01-29 12:40:00|12418.6|12417.7|12423.2|12422.3|12423.9|12423|12417.7|12416.8|231
1738154700000|2025-01-29 12:45:00|12423.6|12422.7|12424.2|12422.7|12425.7|12424.8|12422.7|12421.2|240
1738155000000|2025-01-29 12:50:00|12424.3|12422.8|12421.2|12420.3|12425|12424.1|12421.1|12420.2|275
1738155300000|2025-01-29 12:55:00|12421.4|12420.5|12425.9|12425|12427|12426.1|12421|12420.1|338
1738155600000|2025-01-29 13:00:00|12425.7|12424.8|12423.6|12422.7|12429|12428.1|12421.2|12420.3|315
1738155900000|2025-01-29 13:05:00|12423.4|12422.5|12417.8|12416.9|12423.9|12423|12416.8|12415.9|312
1738156200000|2025-01-29 13:10:00|12418.1|12417.2|12413.1|12412.2|12418.9|12418|12411.2|12410.3|419
1738156500000|2025-01-29 13:15:00|12412.7|12411.8|12400.9|12400|12413|12412.1|12400.5|12399.6|481
1738156800000|2025-01-29 13:20:00|12400.8|12399.9|12398.5|12397|12407.6|12406.7|12398.4|12396.9|522
1738157100000|2025-01-29 13:25:00|12398.4|12396.9|12400.9|12399.4|12401.5|12400|12395.1|12393.6|537
1738157400000|2025-01-29 13:30:00|12401|12399.5|12397|12396.1|12402.7|12401.8|12395.9|12395|373
1738157700000|2025-01-29 13:35:00|12396.9|12396|12403|12402.1|12405.7|12404.2|12393.8|12392.9|428
1738158000000|2025-01-29 13:40:00|12403.2|12402.3|12400.1|12399.2|12404.8|12403.9|12398.9|12398|322
1738158300000|2025-01-29 13:45:00|12399.8|12398.9|12397.7|12396.8|12402.1|12401.2|12397.4|12396.5|338
1738158600000|2025-01-29 13:50:00|12397.9|12397|12398.9|12398|12400.7|12399.8|12395.3|12394.4|403
1738158900000|2025-01-29 13:55:00|12399|12398.1|12398.3|12397.4|12399.8|12398.9|12394.9|12394|309
1738159200000|2025-01-29 14:00:00|12398.1|12397.2|12400|12399.1|12401.3|12400.4|12397|12396.1|368
1738159500000|2025-01-29 14:05:00|12400.3|12399.4|12404.9|12404|12405.8|12404.9|12399.9|12399|330
1738159800000|2025-01-29 14:10:00|12405|12404.1|12407|12406.1|12408.9|12408|12403.1|12402.2|282
1738160100000|2025-01-29 14:15:00|12407.1|12406.2|12409.9|12409|12411.5|12410.6|12406.1|12405.2|301
1738160400000|2025-01-29 14:20:00|12409.8|12408.9|12412.6|12411.7|12412.7|12411.8|12407.9|12407|314
1738160700000|2025-01-29 14:25:00|12412|12411.1|12410.7|12409.8|12413.1|12412.2|12409.4|12408.5|259
1738161000000|2025-01-29 14:30:00|12410.9|12410|12405.5|12404.6|12413.2|12412.3|12403.9|12402.6|417
1738161300000|2025-01-29 14:35:00|12405.4|12404.5|12406.2|12405.3|12407.6|12406.7|12401.3|12399.8|533
1738161600000|2025-01-29 14:40:00|12406.7|12405.8|12406.5|12405.6|12409.6|12408.7|12405.1|12404.2|246
1738161900000|2025-01-29 14:45:00|12406.4|12405.5|12405|12404.1|12410.9|12410|12402.3|12400.9|512
1738162200000|2025-01-29 14:50:00|12404.3|12403.4|12405.8|12404.9|12409.5|12408.6|12403.2|12401.9|413
1738162500000|2025-01-29 14:55:00|12405.9|12405|12407.9|12407|12409|12407.5|12403.3|12402.4|433
1738162800000|2025-01-29 15:00:00|12408|12407.1|12405.8|12404.9|12409|12407.9|12401.8|12400.9|462
1738163100000|2025-01-29 15:05:00|12406|12405.1|12410.2|12408.7|12410.5|12409.6|12402.8|12401.9|417
1738163400000|2025-01-29 15:10:00|12410.1|12408.6|12416.9|12416|12417.9|12416.4|12409.7|12408.6|441
1738163700000|2025-01-29 15:15:00|12417|12416.1|12424.2|12423.3|12427.1|12426.2|12416.8|12415.9|446
1738164000000|2025-01-29 15:20:00|12424.1|12423.2|12416.9|12416|12424.8|12423.9|12415.8|12414.9|480
1738164300000|2025-01-29 15:25:00|12416.3|12415.4|12414.4|12413.5|12418.6|12417.5|12412.9|12411.9|418
1738164600000|2025-01-29 15:30:00|12414.5|12413.6|12419.9|12418.4|12420.9|12420|12413.6|12412.7|483
1738164900000|2025-01-29 15:35:00|12420.1|12418.6|12426.7|12425.2|12427.3|12425.9|12417.7|12416.8|479
1738165200000|2025-01-29 15:40:00|12426.5|12425|12439.3|12438.4|12441.1|12440.2|12426|12424.5|595
1738165500000|2025-01-29 15:45:00|12439.2|12438.3|12441.2|12440.3|12442.9|12441.7|12434.8|12433.4|686
1738165800000|2025-01-29 15:50:00|12441.3|12440.4|12436.5|12435|12446.4|12445.5|12435.4|12434.5|693
1738166100000|2025-01-29 15:55:00|12436.4|12434.9|12434.4|12433.5|12439.6|12438.6|12434|12432.7|881
1738166400000|2025-01-29 16:00:00|12434.2|12433.3|12438.6|12437.7|12444.1|12442.6|12433.8|12432.6|642
1738166700000|2025-01-29 16:05:00|12438.5|12437.6|12425.6|12424.7|12438.6|12437.7|12425.1|12424.2|608
1738167000000|2025-01-29 16:10:00|12425.2|12424.3|12431|12430.1|12432.5|12431.4|12424.5|12423.6|479
1738167300000|2025-01-29 16:15:00|12430.8|12429.9|12434.2|12432.7|12434.4|12433.1|12429.1|12428.2|429
1738167600000|2025-01-29 16:20:00|12434.3|12432.8|12434.8|12433.9|12436.2|12435.3|12432|12431.1|340
1738167900000|2025-01-29 16:25:00|12434.7|12433.8|12432.4|12431.5|12435.5|12434.6|12431.3|12430.4|349
1738168200000|2025-01-29 16:30:00|12432.3|12431.4|12439.5|12438|12439.8|12438.3|12432.1|12431.2|365
1738168500000|2025-01-29 16:35:00|12439.8|12438.9|12435.2|12434.3|12443.3|12442.4|12435.2|12434.3|329
1738168800000|2025-01-29 16:40:00|12435.4|12434.5|12434|12433.1|12437.3|12436.4|12433.6|12432.7|240
1738169100000|2025-01-29 16:45:00|12433.9|12433|12435.7|12434.8|12435.7|12434.8|12431.1|12429.7|302
1738169400000|2025-01-29 16:50:00|12435.5|12434.6|12433.6|12432.7|12437.9|12437|12431.7|12430.2|390
1738169700000|2025-01-29 16:55:00|12433.7|12432.8|12432.2|12431.3|12435.9|12435|12431.2|12430.3|544
1738170000000|2025-01-29 17:00:00|12432.1|12431.2|12445.5|12444|12446.5|12445.2|12431.4|12430.5|812
1738170300000|2025-01-29 17:05:00|12445.4|12443.9|12442.1|12441.2|12447.3|12445.8|12441.5|12440.6|418
1738170600000|2025-01-29 17:10:00|12442|12441.1|12445.8|12444.9|12446|12445.1|12440.9|12440|330
1738170900000|2025-01-29 17:15:00|12445.9|12445|12445.2|12444.3|12449.2|12448.3|12443.7|12442.8|285
1738171200000|2025-01-29 17:20:00|12445.6|12444.7|12446.5|12445.6|12449.8|12448.9|12445.6|12444.7|252
1738171500000|2025-01-29 17:25:00|12446.4|12445.5|12441.7|12440.8|12449.2|12448.3|12439.8|12438.9|433
1738171800000|2025-01-29 17:30:00|12441.6|12440.7|12441.6|12440.7|12443.6|12442.3|12440.3|12439.4|335
1738172100000|2025-01-29 17:35:00|12441.7|12440.8|12438.9|12438|12441.7|12440.8|12437.1|12436.2|232
1738172400000|2025-01-29 17:40:00|12439|12438.1|12444.9|12444|12445.1|12444.2|12437.5|12436.6|185
1738172700000|2025-01-29 17:45:00|12444.8|12443.9|12445.7|12444.8|12446|12445.1|12443.2|12442.3|276
1738173000000|2025-01-29 17:50:00|12445.5|12444.6|12444.6|12443.7|12446.3|12445.4|12442.3|12441.4|201
1738173300000|2025-01-29 17:55:00|12444.5|12443.6|12442.8|12441.9|12444.7|12443.8|12442|12441.1|230
1738173600000|2025-01-29 18:00:00|12443|12442.1|12441.7|12440.8|12443|12442.1|12435.3|12432.3|551
1738173900000|2025-01-29 18:05:00|12442|12441.1|12443.7|12442.8|12444.8|12443.9|12438|12437.1|328
1738174200000|2025-01-29 18:10:00|12443.1|12442.2|12442.7|12441.8|12444.2|12443.3|12440.6|12439.7|213
1738174500000|2025-01-29 18:15:00|12442.8|12441.9|12443.8|12442.9|12444.3|12443.4|12441.1|12440.2|180
1738174800000|2025-01-29 18:20:00|12444.1|12443.2|12446.2|12445.3|12446.3|12445.4|12442.9|12441.9|142
1738175100000|2025-01-29 18:25:00|12446.5|12445.6|12447.3|12446.4|12449.6|12448.7|12446.5|12445.6|138
1738175400000|2025-01-29 18:30:00|12447.5|12446.6|12448.4|12447.5|12449.6|12448.7|12446.9|12446|95
1738175700000|2025-01-29 18:35:00|12448.3|12447.4|12447.3|12446.4|12448.6|12447.7|12447.1|12446.2|135
1738176000000|2025-01-29 18:40:00|12447.6|12446.7|12447|12446.1|12449.2|12448.3|12445.5|12444.6|132
1738176300000|2025-01-29 18:45:00|12446.8|12445.9|12447.2|12446.3|12449|12448.1|12444|12443.1|254
1738176600000|2025-01-29 18:50:00|12447.3|12446.4|12445.9|12445|12447.5|12446.6|12445.2|12444.3|216
1738176900000|2025-01-29 18:55:00|12446.1|12445.2|12449.2|12438.2|12452.4|12448.4|12443.8|12438.2|304
1738177200000|2025-01-29 19:00:00|12452.1|12441.1|12430.9|12429.4|12452.4|12445.5|12428|12426.4|1170
1738177500000|2025-01-29 19:05:00|12431.5|12430|12429.6|12428.1|12432.9|12431.4|12422.7|12421.2|1110
1738177800000|2025-01-29 19:10:00|12429.5|12428|12431.1|12429.6|12431.8|12430.3|12420.5|12419|950
1738178100000|2025-01-29 19:15:00|12431.2|12429.7|12427.5|12426|12432.4|12430.9|12422.5|12421|741
1738178400000|2025-01-29 19:20:00|12427.4|12425.9|12432.4|12430.9|12435.2|12433.7|12426.9|12425.4|606
1738178700000|2025-01-29 19:25:00|12432.2|12430.7|12423.6|12422.1|12432.3|12430.8|12423.2|12421.7|644
1738179000000|2025-01-29 19:30:00|12423.7|12422.2|12429.5|12428.6|12435.6|12434.1|12418.7|12417.2|1122
1738179300000|2025-01-29 19:35:00|12429.2|12428.3|12440.5|12439|12442.2|12440.1|12412.8|12411.9|1544
1738179600000|2025-01-29 19:40:00|12440.1|12438.6|12452.5|12451.6|12453.8|12452.9|12438.6|12437.1|1446
1738179900000|2025-01-29 19:45:00|12452.6|12451.7|12442.9|12442|12453.6|12452.7|12442.9|12442|1002
1738180200000|2025-01-29 19:50:00|12443.2|12442.3|12449.1|12448.2|12458.7|12457.8|12440.9|12440|942
1738180500000|2025-01-29 19:55:00|12449|12448.1|12444.9|12444|12453.7|12452.2|12437.9|12437|1066
1738180800000|2025-01-29 20:00:00|12444.8|12443.9|12442.7|12441.2|12447.5|12446|12440.1|12438.6|772
1738181100000|2025-01-29 20:05:00|12442.5|12441|12447.2|12445.7|12450.5|12449|12441.6|12440.1|619
1738181400000|2025-01-29 20:10:00|12447.7|12446.2|12448.9|12447.4|12455.3|12453.8|12432|12429.2|1053
1738181700000|2025-01-29 20:15:00|12449|12447.5|12444.5|12443|12449.8|12448.3|12439.8|12438.3|903
1738182000000|2025-01-29 20:20:00|12445|12443.5|12452.4|12450.9|12455.6|12454.1|12445|12443.5|573
1738182300000|2025-01-29 20:25:00|12452.5|12451|12445.1|12443.6|12453|12451.5|12444.8|12443.3|439
1738182600000|2025-01-29 20:30:00|12445.4|12443.9|12445.7|12444.2|12446.2|12445.1|12441.8|12440.5|423
1738182900000|2025-01-29 20:35:00|12445.6|12444.1|12441.7|12440.2|12446.5|12445.2|12440.8|12439.3|460
1738183200000|2025-01-29 20:40:00|12441.5|12440.6|12439.7|12438.8|12445.7|12444.7|12439.6|12438.7|473
1738183500000|2025-01-29 20:45:00|12439.8|12438.9|12439.9|12439|12440.9|12440|12437|12436.1|329
1738183800000|2025-01-29 20:50:00|12439.5|12438.6|12442.2|12440.7|12443.5|12442.6|12438.8|12437.9|380
1738184100000|2025-01-29 20:55:00|12442.3|12440.8|12439.9|12438.4|12443.7|12442.2|12439.4|12438.3|359
1738184400000|2025-01-29 21:00:00|12439.4|12438.5|12438.8|12437.9|12441.8|12440.9|12438.1|12437.1|307
1738184700000|2025-01-29 21:05:00|12439|12438.1|12443.4|12442.5|12443.4|12442.5|12438.2|12437.3|194
1738185000000|2025-01-29 21:10:00|12444.2|12443.3|12446.2|12445.3|12446.6|12445.4|12443.8|12442.9|235
1738185300000|2025-01-29 21:15:00|12446.3|12445.4|12447.2|12445.7|12449|12448.1|12444.2|12443.3|218
1738185600000|2025-01-29 21:20:00|12447.4|12445.9|12446.2|12445.3|12447.4|12445.9|12445.1|12443.6|158
1738185900000|2025-01-29 21:25:00|12446.3|12445.4|12448.2|12447.3|12449.1|12448.2|12445.8|12444.9|103
1738186200000|2025-01-29 21:30:00|12448.3|12447.4|12445.9|12445|12448.7|12447.8|12444.7|12443.8|126
1738186500000|2025-01-29 21:35:00|12445.8|12444.9|12443.5|12442|12445.8|12444.9|12442.5|12441.6|106
1738186800000|2025-01-29 21:40:00|12443.6|12442.1|12446.5|12445|12446.6|12445.1|12442.5|12441|249
1738187100000|2025-01-29 21:45:00|12446.7|12445.2|12449.7|12448.2|12450.1|12448.4|12446.6|12445.1|237
1738187400000|2025-01-29 21:50:00|12449.8|12448.3|12451.5|12450|12451.6|12450.1|12449.5|12448|115
1738187700000|2025-01-29 21:55:00|12452|12449.6|12457.2|12445.3|12457.6|12449.9|12451.7|12444.8|309
1738188000000|2025-01-29 22:00:00|12455.8|12443.9|12451.2|12439.3|12455.8|12443.9|12445.2|12433.3|4
1738188300000|2025-01-29 22:05:00|12450.7|12438.8|12451|12439.1|12452.4|12440.5|12442.3|12430.4|73
1738188600000|2025-01-29 22:10:00|12451.1|12439.2|12451.5|12439.6|12452.6|12440.7|12435.8|12423.9|80
1738188900000|2025-01-29 22:15:00|12451.6|12439.7|12451.6|12439.7|12452.2|12440.3|12444.4|12432.5|46
1738189200000|2025-01-29 22:20:00|12451.2|12439.3|12452.9|12441|12454.1|12442.2|12449.2|12437.3|39
1738189500000|2025-01-29 22:25:00|12453|12441.1|12454.8|12442.9|12455.2|12443.3|12453|12441.1|45
1738189800000|2025-01-29 22:30:00|12453.9|12442|12453|12441.1|12456.3|12444.4|12452.4|12440.5|178
1738190100000|2025-01-29 22:35:00|12455.2|12443.3|12457.3|12445.4|12457.8|12445.9|12453.3|12441.4|110
1738190400000|2025-01-29 22:40:00|12457.2|12445.3|12456|12444.1|12457.7|12445.8|12454.9|12443|167
1738190700000|2025-01-29 22:45:00|12456.1|12444.2|12452.9|12441|12457.7|12446|12452.6|12440.7|202
1738191000000|2025-01-29 22:50:00|12453.1|12441.2|12454|12442.1|12454.1|12442.2|12451.9|12440|71
1738191300000|2025-01-29 22:55:00|12454.1|12442.2|12452.7|12446.2|12454.8|12446.7|12451.8|12440.7|34
1738191600000|2025-01-29 23:00:00|12453|12444.1|12451.6|12447.9|12454.4|12448.8|12451.2|12441.6|111
1738191900000|2025-01-29 23:05:00|12451.1|12448.3|12452.7|12449.9|12453.3|12450.6|12451.1|12448.3|70
1738192200000|2025-01-29 23:10:00|12452.8|12449.8|12451.7|12449.1|12452.8|12449.8|12449|12446.5|113
1738192500000|2025-01-29 23:15:00|12451.6|12449.2|12452.1|12450.6|12453.3|12451.3|12451.4|12449.2|137
1738192800000|2025-01-29 23:20:00|12452|12450.5|12452.9|12451.4|12452.9|12451.4|12451.8|12450.3|60
1738193100000|2025-01-29 23:25:00|12453|12451.5|12452.9|12451.4|12453.1|12451.6|12452|12450.5|35
1738193400000|2025-01-29 23:30:00|12453|12451.5|12451.4|12449.9|12453|12451.5|12450.5|12449|52
1738193700000|2025-01-29 23:35:00|12451.1|12450.2|12453.9|12452.4|12455.9|12454.4|12450.8|12449.3|87
1738194000000|2025-01-29 23:40:00|12453.7|12452.2|12457.6|12456.1|12457.7|12456.2|12453.5|12452|92
1738194300000|2025-01-29 23:45:00|12457.7|12456.2|12458.5|12457|12459.8|12458.3|12457.6|12456.1|81
1738194600000|2025-01-29 23:50:00|12458.6|12457.1|12456.2|12454.7|12459.3|12457.8|12456.2|12454.7|83
1738194900000|2025-01-29 23:55:00|12456.4|12454.9|12455.6|12454.1|12456.8|12455.3|12454.9|12453.4|82
1738195200000|2025-01-30 00:00:00|12455.7|12454.2|12456.2|12454.7|12456.3|12454.8|12453.8|12452.3|85
1738195500000|2025-01-30 00:05:00|12456.4|12454.9|12459.1|12457.6|12459.7|12458.2|12456.2|12454.7|88
1738195800000|2025-01-30 00:10:00|12458.8|12457.3|12459.8|12458.3|12460.1|12458.6|12457.7|12456.2|61
1738196100000|2025-01-30 00:15:00|12459.9|12458.4|12460.3|12458.8|12460.5|12459.1|12459.2|12457.7|108
1738196400000|2025-01-30 00:20:00|12460.2|12458.7|12458.3|12456.8|12460.9|12459.4|12458.2|12456.5|120
1738196700000|2025-01-30 00:25:00|12458.1|12456.6|12457.4|12455.9|12458.6|12456.9|12455.8|12454.9|76
1738197000000|2025-01-30 00:30:00|12457.5|12456|12455|12454.1|12458.1|12456.6|12455|12454.1|61
1738197300000|2025-01-30 00:35:00|12455.5|12454.6|12455.7|12454.8|12456.1|12455.2|12454.9|12453.9|61
1738197600000|2025-01-30 00:40:00|12455.9|12455|12456.2|12455.3|12456.3|12455.3|12455|12454.1|69
1738197900000|2025-01-30 00:45:00|12456.3|12455.4|12456.7|12455.8|12457.2|12456.3|12455.2|12454.3|66
1738198200000|2025-01-30 00:50:00|12456.6|12455.7|12453.4|12451.9|12456.9|12455.7|12452.7|12451.2|140
1738198500000|2025-01-30 00:55:00|12453.3|12451.8|12454.8|12453.9|12455.4|12454.5|12452.3|12451|99
1738198800000|2025-01-30 01:00:00|12454.5|12453.6|12450.6|12449.1|12455.6|12454.7|12450.3|12448.8|139
1738199100000|2025-01-30 01:05:00|12450.5|12449|12450.7|12449.2|12451.7|12450.2|12449.3|12447.8|107
1738199400000|2025-01-30 01:10:00|12450.9|12449.4|12452.5|12451|12452.6|12451.1|12449.6|12448.1|161
1738199700000|2025-01-30 01:15:00|12452.4|12450.9|12449.9|12447.6|12452.7|12451|12449.2|12447.3|157
1738200000000|2025-01-30 01:20:00|12449.5|12448|12446.5|12445|12449.6|12448.1|12445.9|12444.3|146
1738200300000|2025-01-30 01:25:00|12446.6|12445.1|12447.8|12446.3|12449.1|12447.6|12446.3|12444.8|143
1738200600000|2025-01-30 01:30:00|12447.9|12446.4|12450.3|12448.8|12451.2|12449.7|12446.5|12445|104
1738200900000|2025-01-30 01:35:00|12450.4|12448.9|12451.6|12450.1|12452.2|12450.7|12450.3|12448.8|80
1738201200000|2025-01-30 01:40:00|12451.3|12449.8|12451.1|12450.2|12452.4|12450.9|12450.4|12448.9|68
1738201500000|2025-01-30 01:45:00|12451.4|12449.9|12451.4|12449.9|12452.5|12451|12451.3|12449.8|70
1738201800000|2025-01-30 01:50:00|12451.7|12450.2|12452.5|12451|12452.7|12451.2|12450.5|12449|111
1738202100000|2025-01-30 01:55:00|12452.6|12451.1|12450.4|12448.9|12452.8|12451.4|12450.3|12448.8|102
1738202400000|2025-01-30 02:00:00|12450.3|12448.8|12451.8|12450.3|12452.2|12450.7|12449.9|12448.4|156
1738202700000|2025-01-30 02:05:00|12451.9|12450.4|12455.9|12454.4|12456.1|12454.6|12451.9|12450.4|116
1738203000000|2025-01-30 02:10:00|12455.6|12454.1|12456.4|12454.9|12456.6|12455.1|12454.4|12452.9|176
1738203300000|2025-01-30 02:15:00|12456.2|12454.7|12455.4|12453.9|12456.7|12454.9|12454|12452.5|123
1738203600000|2025-01-30 02:20:00|12455.5|12454|12452.4|12450.9|12456.3|12454.8|12451.7|12450.2|121
1738203900000|2025-01-30 02:25:00|12452.3|12450.8|12452.9|12451.4|12453.3|12451.8|12450.8|12449.3|99
1738204200000|2025-01-30 02:30:00|12452.8|12451.3|12452.9|12451.4|12453.7|12452.2|12451.4|12449.9|133
1738204500000|2025-01-30 02:35:00|12452.8|12451.3|12449.7|12448.2|12452.8|12451.3|12449.2|12447.7|105
1738204800000|2025-01-30 02:40:00|12449.8|12448.3|12451.9|12450.4|12452.2|12450.7|12449.7|12448.2|135
1738205100000|2025-01-30 02:45:00|12452|12450.5|12450.1|12448.6|12452.2|12450.7|12449.7|12448.2|103
1738205400000|2025-01-30 02:50:00|12449.9|12448.4|12451.4|12449.9|12452.3|12450.8|12449.6|12448.1|142
1738205700000|2025-01-30 02:55:00|12451.5|12450|12449.4|12448.5|12451.5|12450|12448.7|12447.2|149
1738206000000|2025-01-30 03:00:00|12449.6|12448.7|12451|12450.1|12451.1|12450.2|12449|12448.1|105
1738206300000|2025-01-30 03:05:00|12450.9|12450|12451.6|12450.7|12452.1|12451.2|12449.5|12448.6|113
1738206600000|2025-01-30 03:10:00|12451.5|12450.6|12451.9|12451|12451.9|12451|12450.8|12449.3|131
1738206900000|2025-01-30 03:15:00|12452|12451.1|12452.4|12451.5|12453.7|12452.8|12451.2|12450.3|107
1738207200000|2025-01-30 03:20:00|12453.1|12452.2|12452.9|12452|12454.9|12454|12452.4|12451.5|70
1738207500000|2025-01-30 03:25:00|12453|12452.1|12452|12451.1|12453.9|12453|12451.6|12450.7|89
1738207800000|2025-01-30 03:30:00|12452.1|12451.2|12451.4|12450.5|12452.9|12452|12450.8|12449.9|85
1738208100000|2025-01-30 03:35:00|12451.5|12450.6|12451.7|12450.8|12452.3|12451.4|12448.6|12447.7|122
1738208400000|2025-01-30 03:40:00|12451.9|12451|12452.6|12451.1|12452.8|12451.3|12451.3|12450.3|98
1738208700000|2025-01-30 03:45:00|12452.5|12451|12452|12450.5|12452.6|12451.1|12450.7|12449.2|68
1738209000000|2025-01-30 03:50:00|12451.9|12450.4|12452.8|12451.3|12453.7|12452.2|12451.8|12450.3|99
1738209300000|2025-01-30 03:55:00|12452.1|12450.6|12452.2|12451.3|12452.8|12451.9|12450.5|12449|98
1738209600000|2025-01-30 04:00:00|12452|12451.1|12452.7|12451.8|12455.1|12453.6|12451.6|12450.7|79
1738209900000|2025-01-30 04:05:00|12452.6|12451.7|12453.6|12452.7|12454.8|12453.8|12452.6|12451.7|110
1738210200000|2025-01-30 04:10:00|12453.5|12452.6|12453.6|12452.7|12454.1|12453.2|12452.4|12451.5|70
1738210500000|2025-01-30 04:15:00|12453.5|12452.6|12452.2|12450.7|12453.6|12452.7|12451.1|12449.7|74
1738210800000|2025-01-30 04:20:00|12452.3|12450.8|12452.2|12451.3|12453|12452.1|12451.7|12450.2|122
1738211100000|2025-01-30 04:25:00|12452.1|12451.2|12450.5|12449.6|12452.4|12451.3|12449.9|12449|100
1738211400000|2025-01-30 04:30:00|12450.4|12449.5|12447.6|12446.7|12450.4|12449.5|12446.7|12445.8|92
1738211700000|2025-01-30 04:35:00|12447.7|12446.8|12445.7|12444.8|12448.3|12447.4|12445.3|12444.4|88
1738212000000|2025-01-30 04:40:00|12446|12445.1|12445.9|12445|12446|12445.1|12443.9|12443|87
1738212300000|2025-01-30 04:45:00|12445.7|12444.8|12445.9|12444.4|12446.6|12445.7|12445|12443.5|87
1738212600000|2025-01-30 04:50:00|12446|12444.5|12446.9|12445.4|12447.3|12445.8|12445.9|12444.4|100
1738212900000|2025-01-30 04:55:00|12447|12445.5|12446.5|12445|12447|12445.5|12445.8|12444.3|125
1738213200000|2025-01-30 05:00:00|12446.6|12445.1|12446.2|12444.7|12447.2|12446.3|12445|12443.8|135
1738213500000|2025-01-30 05:05:00|12446.1|12444.6|12444.1|12442.6|12446.5|12445|12443.1|12441.6|106
1738213800000|2025-01-30 05:10:00|12444|12442.5|12445.1|12443.6|12445.1|12443.6|12442.9|12441.4|84
1738214100000|2025-01-30 05:15:00|12445.3|12443.8|12445.2|12444.3|12446|12445.1|12444.3|12443.4|61
1738214400000|2025-01-30 05:20:00|12445.4|12444.5|12444.9|12443.4|12445.8|12444.8|12444.2|12442.7|106
1738214700000|2025-01-30 05:25:00|12444.8|12443.3|12446.1|12444.6|12446.5|12445|12444.8|12443.3|70
1738215000000|2025-01-30 05:30:00|12445.8|12444.9|12446.9|12445.4|12447.1|12445.8|12445.6|12444.4|82
1738215300000|2025-01-30 05:35:00|12446.8|12445.3|12445.6|12444.1|12447.6|12446.1|12444.7|12443.2|84
1738215600000|2025-01-30 05:40:00|12445.7|12444.2|12445.3|12443.8|12448|12446.5|12444.3|12442.8|122
1738215900000|2025-01-30 05:45:00|12445.2|12443.7|12446.6|12445.7|12447.8|12446.8|12444.7|12443.2|79
1738216200000|2025-01-30 05:50:00|12446.5|12445.6|12448.7|12447.8|12448.8|12447.9|12446|12445.1|98
1738216500000|2025-01-30 05:55:00|12448.6|12447.7|12448.7|12447.8|12449|12448.1|12446.8|12445.9|75
1738216800000|2025-01-30 06:00:00|12448.8|12447.9|12445.3|12444.4|12449.1|12448.2|12444.8|12443.9|96
1738217100000|2025-01-30 06:05:00|12445.2|12444.3|12442.7|12441.8|12446.5|12445.4|12442.6|12441.7|72
1738217400000|2025-01-30 06:10:00|12442.1|12441.2|12439.6|12438.1|12443.9|12443|12438.3|12436.8|154
1738217700000|2025-01-30 06:15:00|12440|12438.5|12438.2|12436.7|12441.3|12439.8|12437.9|12436.4|95
1738218000000|2025-01-30 06:20:00|12438.1|12436.6|12437.8|12436.3|12439|12437.5|12436.9|12435.4|110
1738218300000|2025-01-30 06:25:00|12438.2|12436.7|12438.5|12437|12438.9|12437.4|12436.8|12435.3|90
1738218600000|2025-01-30 06:30:00|12438.8|12437.3|12437.8|12436.3|12439.2|12437.7|12437|12435.5|131
1738218900000|2025-01-30 06:35:00|12437.7|12436.2|12437.5|12436|12438.1|12436.6|12435.7|12434.2|93
1738219200000|2025-01-30 06:40:00|12437.8|12436.3|12437.4|12435.9|12439.4|12437.9|12437|12435.5|117
1738219500000|2025-01-30 06:45:00|12437|12435.5|12438.3|12436.8|12440.2|12438.7|12436.1|12434.6|104
1738219800000|2025-01-30 06:50:00|12438.2|12436.7|12441.1|12439.6|12442|12440.5|12438.2|12436.7|98
1738220100000|2025-01-30 06:55:00|12440.8|12439.3|12441|12440.1|12441.6|12440.7|12437.9|12436.4|117
1738220400000|2025-01-30 07:00:00|12441.5|12440.6|12436.3|12435.4|12441.5|12440.6|12435.5|12434.6|197
1738220700000|2025-01-30 07:05:00|12436.4|12435.5|12434.9|12434|12437.6|12436.7|12432.4|12431.5|168
1738221000000|2025-01-30 07:10:00|12434.8|12433.9|12439.4|12437.9|12439.8|12438.3|12433.8|12432.9|178
1738221300000|2025-01-30 07:15:00|12439.5|12438|12435|12433.5|12439.7|12438.2|12433.5|12432.4|200
1738221600000|2025-01-30 07:20:00|12435.1|12433.6|12436.3|12434.8|12440|12438.9|12435|12433.5|208
1738221900000|2025-01-30 07:25:00|12436|12434.5|12439.3|12437.8|12440.3|12439.1|12435.1|12433.6|279
1738222200000|2025-01-30 07:30:00|12439.2|12437.7|12438.6|12437.7|12440.6|12439.7|12437.1|12435.6|292
1738222500000|2025-01-30 07:35:00|12438.8|12437.9|12438|12436.5|12439.5|12438.2|12436.6|12435.7|145
1738222800000|2025-01-30 07:40:00|12438.1|12436.6|12446|12445.1|12446.9|12445.4|12437.5|12436|224
1738223100000|2025-01-30 07:45:00|12445.9|12445|12444.2|12443.3|12446.2|12445.1|12442.9|12442|163
1738223400000|2025-01-30 07:50:00|12444.3|12443.4|12447.7|12446.8|12447.7|12446.8|12444.1|12443.2|167
1738223700000|2025-01-30 07:55:00|12447.8|12446.9|12452.5|12451.6|12453.5|12452.6|12447.8|12446.9|215
1738224000000|2025-01-30 08:00:00|12453.6|12452.7|12456.2|12455.3|12456.3|12455.4|12449.5|12448.6|438
1738224300000|2025-01-30 08:05:00|12456|12455.1|12462.1|12461.2|12463.2|12461.7|12454.9|12454|236
1738224600000|2025-01-30 08:10:00|12461.5|12460.6|12456.8|12455.9|12461.7|12460.8|12455.5|12454.6|217
1738224900000|2025-01-30 08:15:00|12456.9|12456|12453.8|12452.9|12457.4|12456|12451.6|12450.6|221
1738225200000|2025-01-30 08:20:00|12453.9|12453|12451.8|12450.9|12455.9|12455|12451.2|12450.3|224
1738225500000|2025-01-30 08:25:00|12451.7|12450.8|12450.1|12449.2|12451.7|12450.8|12447.5|12446.6|184
1738225800000|2025-01-30 08:30:00|12450|12449.1|12449|12448.1|12450|12449.1|12445.8|12444.9|195
1738226100000|2025-01-30 08:35:00|12448.9|12448|12449.3|12448.4|12451.7|12450.8|12448.3|12447.4|207
1738226400000|2025-01-30 08:40:00|12449.4|12448.5|12452.6|12451.7|12454.3|12453|12446.7|12445.2|237
1738226700000|2025-01-30 08:45:00|12452.3|12451.4|12459.9|12459|12460|12459.1|12451.1|12450.2|182
1738227000000|2025-01-30 08:50:00|12460|12459.1|12454.7|12453.8|12460.7|12459.8|12453.4|12452.5|227
1738227300000|2025-01-30 08:55:00|12454.9|12454|12455.5|12454.6|12456.1|12455.2|12453.1|12452.2|164
1738227600000|2025-01-30 09:00:00|12456|12455.1|12443.9|12443|12457.9|12457|12442.5|12441.6|408
1738227900000|2025-01-30 09:05:00|12443.8|12442.9|12445.5|12444.6|12448.1|12447.2|12443|12442.1|396
1738228200000|2025-01-30 09:10:00|12445.4|12444.5|12449.2|12448.3|12449.2|12448.3|12444.1|12443.2|332
1738228500000|2025-01-30 09:15:00|12449.7|12448.8|12454.8|12453.9|12454.9|12454|12449.3|12448.4|247
1738228800000|2025-01-30 09:20:00|12454.9|12454|12446.8|12445.9|12456.1|12455.2|12445.8|12444.9|326
1738229100000|2025-01-30 09:25:00|12446.4|12445.5|12449|12448.1|12449.4|12448.3|12444.3|12443.4|190
1738229400000|2025-01-30 09:30:00|12449.5|12448.6|12447.9|12447|12451.5|12450.6|12444.1|12443.1|230
1738229700000|2025-01-30 09:35:00|12447.7|12446.8|12440.8|12439.9|12447.7|12446.8|12440.7|12439.7|311
1738230000000|2025-01-30 09:40:00|12441.1|12440.2|12439.5|12438.6|12442.9|12441.6|12435|12434|324
1738230300000|2025-01-30 09:45:00|12439.8|12438.9|12442.9|12442|12443.2|12442.3|12438.3|12437.4|276
1738230600000|2025-01-30 09:50:00|12442.8|12441.9|12439.7|12438.8|12443.9|12443|12438.8|12437.8|261
1738230900000|2025-01-30 09:55:00|12439.8|12438.9|12443.9|12442.4|12444.4|12442.9|12439.3|12438.4|162
1738231200000|2025-01-30 10:00:00|12444|12442.5|12439.5|12438.6|12445.1|12443.7|12439.3|12438.4|244
1738231500000|2025-01-30 10:05:00|12439.3|12438.4|12444.1|12442.6|12444.1|12442.6|12438.7|12437.8|286
1738231800000|2025-01-30 10:10:00|12444.3|12442.8|12444.1|12443.2|12444.9|12444|12441.8|12440.3|251
1738232100000|2025-01-30 10:15:00|12443.8|12442.9|12442.9|12442|12446.8|12445.9|12442.6|12441.3|220
1738232400000|2025-01-30 10:20:00|12442.8|12441.9|12445.9|12445|12446.7|12445.8|12441.7|12440.2|205
1738232700000|2025-01-30 10:25:00|12445.8|12444.9|12443.7|12442.8|12447.1|12446.2|12442.2|12440.7|242
1738233000000|2025-01-30 10:30:00|12444|12443.1|12445.1|12444.2|12445.1|12444.2|12442.3|12441.4|156
1738233300000|2025-01-30 10:35:00|12444.9|12444|12443|12442.1|12444.9|12444|12441.1|12440.2|193
1738233600000|2025-01-30 10:40:00|12442.8|12441.9|12439.9|12439|12445.9|12445|12439.4|12438.5|158
1738233900000|2025-01-30 10:45:00|12439.8|12438.9|12435.2|12433.7|12440.1|12439.2|12434.9|12433.7|211
1738234200000|2025-01-30 10:50:00|12435.1|12433.6|12430.5|12429|12435.1|12433.8|12426.2|12425.3|360
1738234500000|2025-01-30 10:55:00|12430.4|12428.9|12431|12430.1|12432.9|12431.6|12428.1|12427.2|245
1738234800000|2025-01-30 11:00:00|12431.2|12429.7|12429.2|12428.3|12431.4|12430.2|12426.7|12425.8|334
1738235100000|2025-01-30 11:05:00|12429.3|12428.4|12428.1|12427.2|12431.5|12430.5|12428|12427.1|217
1738235400000|2025-01-30 11:10:00|12427.9|12427|12427.1|12426.2|12430.1|12429.2|12425.8|12424.9|242
1738235700000|2025-01-30 11:15:00|12427.7|12426.8|12428.8|12427.9|12432|12430.6|12427.1|12426.2|138
1738236000000|2025-01-30 11:20:00|12428.2|12427.3|12428|12426.5|12428.8|12427.5|12425.8|12424.6|216
1738236300000|2025-01-30 11:25:00|12428.1|12426.6|12431.1|12430.2|12431.4|12430.5|12428.1|12426.6|172
1738236600000|2025-01-30 11:30:00|12431.2|12430.3|12433.1|12432.2|12434|12432.8|12431.1|12429.6|160
1738236900000|2025-01-30 11:35:00|12432.8|12431.9|12436.3|12435.4|12437|12436|12432.1|12431.2|186
1738237200000|2025-01-30 11:40:00|12436.2|12435.3|12434.7|12433.2|12437.9|12436.5|12433.1|12432.2|178
1738237500000|2025-01-30 11:45:00|12434.9|12433.4|12433.9|12433|12435.4|12434.4|12433.5|12432.6|149
1738237800000|2025-01-30 11:50:00|12433.7|12432.8|12434.9|12434|12435.5|12434.6|12432|12431.1|185
1738238100000|2025-01-30 11:55:00|12435|12434.1|12428|12427.1|12436.6|12435.7|12428|12427.1|319
1738238400000|2025-01-30 12:00:00|12427.8|12426.9|12429.1|12428.2|12431.2|12430.3|12426.4|12425.5|377
1738238700000|2025-01-30 12:05:00|12429.2|12428.3|12431|12430.1|12432.3|12431.4|12428.4|12427.5|219
1738239000000|2025-01-30 12:10:00|12430.8|12429.9|12427.4|12426.5|12431.1|12430.2|12426.2|12425.3|197
1738239300000|2025-01-30 12:15:00|12427.2|12426.3|12426.8|12425.9|12430.1|12429.2|12426.3|12425.4|244
1738239600000|2025-01-30 12:20:00|12426.6|12425.7|12430.2|12429.3|12430.3|12429.4|12425.2|12424.3|206
1738239900000|2025-01-30 12:25:00|12430.1|12429.2|12433.6|12432.7|12433.8|12432.9|12429.9|12429|245
1738240200000|2025-01-30 12:30:00|12433.7|12432.8|12433.4|12432.5|12434.7|12433.8|12431.8|12430.9|229
1738240500000|2025-01-30 12:35:00|12433.2|12432.3|12434.9|12434|12437.3|12436.4|12432.8|12431.9|244
1738240800000|2025-01-30 12:40:00|12435|12434.1|12433.8|12432.3|12435.1|12434.2|12429.5|12428.6|215
1738241100000|2025-01-30 12:45:00|12433.5|12432.6|12436.3|12435.4|12436.7|12435.8|12432.8|12431.9|262
1738241400000|2025-01-30 12:50:00|12436.2|12435.3|12437.1|12436.2|12437.3|12436.4|12435|12434.1|196
1738241700000|2025-01-30 12:55:00|12437.2|12436.3|12438.3|12437.4|12439.1|12438.2|12435|12434.1|306
1738242000000|2025-01-30 13:00:00|12438.4|12437.5|12435.8|12434.9|12439.9|12439|12432.7|12431.2|407
1738242300000|2025-01-30 13:05:00|12435.7|12434.8|12430.9|12430|12438.7|12437.7|12430.9|12430|440
1738242600000|2025-01-30 13:10:00|12431.1|12430.2|12436.6|12434|12436.6|12435.1|12430.8|12429.9|290
1738242900000|2025-01-30 13:15:00|12437.3|12432.6|12433.7|12432.8|12438.7|12437.2|12432.7|12431.8|418
1738243200000|2025-01-30 13:20:00|12434|12433.1|12444|12443.1|12445.7|12444.8|12433.6|12432.7|564
1738243500000|2025-01-30 13:25:00|12443.9|12443|12449.1|12438.1|12449.1|12446.4|12443.4|12438.1|377
1738243800000|2025-01-30 13:30:00|12447.7|12436.7|12436.4|12434.9|12447.7|12441.6|12432.6|12429.6|875
1738244100000|2025-01-30 13:35:00|12436.7|12435.2|12438|12436.5|12439|12437.9|12431.1|12430.2|677
1738244400000|2025-01-30 13:40:00|12437.8|12436.3|12438.8|12437.3|12442.5|12441.6|12436|12434.9|468
1738244700000|2025-01-30 13:45:00|12438.9|12437.4|12443.1|12442.2|12445.9|12445|12437.1|12436.2|563
1738245000000|2025-01-30 13:50:00|12443|12442.1|12448.7|12447.8|12450.9|12450|12442.2|12441.3|810
1738245300000|2025-01-30 13:55:00|12448.4|12447.5|12467.8|12466.9|12472.1|12470.9|12448.4|12447.5|1481
1738245600000|2025-01-30 14:00:00|12467.5|12466.6|12470.7|12469.8|12477.3|12475.8|12465.9|12464.4|1469
1738245900000|2025-01-30 14:05:00|12470.6|12469.7|12466.7|12465.8|12473|12471.8|12463|12462.1|929
1738246200000|2025-01-30 14:10:00|12466.9|12466|12470.4|12468.9|12471.2|12470.3|12463.8|12462.8|669
1738246500000|2025-01-30 14:15:00|12470.5|12469|12463.8|12462.9|12475.5|12474|12462.4|12460.9|569
1738246800000|2025-01-30 14:20:00|12463.9|12463|12469.6|12468.7|12472|12471.1|12461.8|12460.3|562
1738247100000|2025-01-30 14:25:00|12469.7|12468.8|12465.8|12464.9|12470.6|12469.7|12465.4|12463.9|562
1738247400000|2025-01-30 14:30:00|12466.7|12465.8|12457.5|12456.6|12468.7|12467.8|12456.9|12456|664
1738247700000|2025-01-30 14:35:00|12457.7|12456.8|12459.5|12458|12465.3|12464.4|12457.1|12456|643
1738248000000|2025-01-30 14:40:00|12459.4|12457.9|12461.5|12460.6|12462.6|12461.7|12458.4|12457.2|488
1738248300000|2025-01-30 14:45:00|12460.9|12460|12459.4|12458.5|12462.6|12461.2|12456.5|12455.2|542
1738248600000|2025-01-30 14:50:00|12459.5|12458.6|12467.4|12466.5|12469.3|12468.1|12456.1|12455.1|497
1738248900000|2025-01-30 14:55:00|12467.5|12466.6|12464.4|12462.9|12470.1|12469.2|12461.5|12460.6|399
1738249200000|2025-01-30 15:00:00|12465|12463.5|12469.4|12468.5|12471.9|12471|12462.7|12461.8|602
1738249500000|2025-01-30 15:05:00|12469.3|12468.4|12465.6|12464.7|12472.6|12471.7|12463.3|12462.4|475
1738249800000|2025-01-30 15:10:00|12465.5|12464.6|12465.4|12464.5|12469.1|12468.2|12461.9|12461|426
1738250100000|2025-01-30 15:15:00|12465.3|12464.4|12473.9|12473|12474|12473.1|12464.9|12464|416
1738250400000|2025-01-30 15:20:00|12473.8|12472.9|12472.7|12471.8|12476.5|12475.6|12471.3|12470.4|384
1738250700000|2025-01-30 15:25:00|12472.8|12471.9|12470.2|12469.3|12474.2|12473.3|12469.5|12468.6|347
1738251000000|2025-01-30 15:30:00|12470|12469.1|12467|12466.1|12472|12470.5|12466.5|12465.2|362
1738251300000|2025-01-30 15:35:00|12466.9|12466|12467.1|12466.2|12469.2|12467.7|12464.3|12463.1|442
1738251600000|2025-01-30 15:40:00|12467.2|12466.3|12468.2|12466.7|12477.4|12476.5|12467.2|12465.8|617
1738251900000|2025-01-30 15:45:00|12467.9|12467|12466.6|12465.7|12468.5|12467.6|12463.3|12462.4|456
1738252200000|2025-01-30 15:50:00|12466.5|12465.6|12464.6|12463.7|12471.6|12470.4|12463.7|12462.6|509
1738252500000|2025-01-30 15:55:00|12465.8|12464.9|12467.4|12466.5|12468.9|12468|12463.7|12462.8|646
1738252800000|2025-01-30 16:00:00|12467.1|12466.2|12466.1|12465.2|12472.2|12471.3|12465.2|12464.3|630
1738253100000|2025-01-30 16:05:00|12466|12465.1|12464.9|12464|12469.3|12468.4|12464.9|12464|299
1738253400000|2025-01-30 16:10:00|12464.1|12463.2|12465.9|12465|12467.9|12467|12463.9|12463|353
1738253700000|2025-01-30 16:15:00|12466.4|12465.5|12464.9|12464|12466.9|12466|12461.9|12461|335
1738254000000|2025-01-30 16:20:00|12465|12464.1|12462.6|12461.7|12465.6|12464.7|12460.8|12459.5|316
1738254300000|2025-01-30 16:25:00|12462.7|12461.8|12464|12463.1|12464.8|12463.9|12460.9|12460|228
1738254600000|2025-01-30 16:30:00|12464.2|12463.3|12462.8|12461.9|12465|12464.1|12459|12458.1|230
1738254900000|2025-01-30 16:35:00|12462.7|12461.8|12464.5|12463.6|12466.8|12465.3|12462.7|12461.7|238
1738255200000|2025-01-30 16:40:00|12464.6|12463.7|12461.9|12461|12466.2|12465.3|12459.6|12458.7|253
1738255500000|2025-01-30 16:45:00|12462|12461.1|12456.8|12455.9|12463.1|12462.2|12456.7|12455.8|143
1738255800000|2025-01-30 16:50:00|12456.9|12456|12455.5|12454.6|12458.6|12457.7|12455.4|12454.5|222
1738256100000|2025-01-30 16:55:00|12455.6|12454.7|12450.2|12449.3|12455.9|12454.7|12449.4|12448.5|243
1738256400000|2025-01-30 17:00:00|12450.3|12449.4|12448.4|12447.5|12452.2|12451.3|12448.1|12447.2|262
1738256700000|2025-01-30 17:05:00|12448.3|12447.4|12442.1|12440.6|12449.7|12448.8|12441.6|12440.3|322
1738257000000|2025-01-30 17:10:00|12442.2|12440.7|12439.9|12439|12442.6|12441.5|12438.6|12437.7|276
1738257300000|2025-01-30 17:15:00|12439.8|12438.9|12442.6|12441.7|12443.4|12442.5|12436.2|12435.2|392
1738257600000|2025-01-30 17:20:00|12442.7|12441.8|12440.9|12439.4|12445.2|12444.3|12438.7|12437.5|285
1738257900000|2025-01-30 17:25:00|12441|12439.5|12442|12441.1|12443|12441.5|12439.3|12438.4|245
1738258200000|2025-01-30 17:30:00|12442.4|12441.5|12444.7|12443.8|12445.9|12445|12441.9|12441|197
1738258500000|2025-01-30 17:35:00|12444.6|12443.7|12445.6|12444.7|12446.7|12445.8|12444|12442.6|221
1738258800000|2025-01-30 17:40:00|12445.5|12444.6|12443.6|12442.7|12446.1|12445.2|12442.8|12441.5|196
1738259100000|2025-01-30 17:45:00|12443.9|12443|12445.8|12444.9|12447|12446.1|12442.9|12441.6|184
1738259400000|2025-01-30 17:50:00|12446|12444.5|12444.5|12443.6|12446|12444.5|12441.4|12439.9|156
1738259700000|2025-01-30 17:55:00|12444.6|12443.7|12445.1|12444.2|12445.7|12444.8|12441.6|12440.7|220
1738260000000|2025-01-30 18:00:00|12445.3|12444.4|12446.9|12445.4|12447.5|12446.6|12443.4|12442.5|210
1738260300000|2025-01-30 18:05:00|12447|12445.5|12445.9|12445|12447.3|12445.8|12443.4|12441.9|138
1738260600000|2025-01-30 18:10:00|12445.8|12444.9|12447.2|12446.3|12448.2|12446.9|12445.8|12444.9|101
1738260900000|2025-01-30 18:15:00|12447.5|12446.6|12448|12446.5|12448.3|12447.4|12445.5|12444.6|117
1738261200000|2025-01-30 18:20:00|12447.9|12446.4|12450.2|12449.3|12450.6|12449.7|12447.7|12446.2|137
1738261500000|2025-01-30 18:25:00|12450|12449.1|12449.1|12448.2|12450.6|12449.7|12448.2|12446.7|141
1738261800000|2025-01-30 18:30:00|12449|12448.1|12451.7|12450.8|12451.7|12450.8|12448.2|12447.3|128
1738262100000|2025-01-30 18:35:00|12452|12451.1|12452|12450.5|12452.7|12451.8|12450.3|12448.8|134
1738262400000|2025-01-30 18:40:00|12451.8|12450.3|12450.8|12449.9|12452.7|12451.8|12450.8|12449.9|135
1738262700000|2025-01-30 18:45:00|12450.9|12450|12454.4|12453.5|12454.9|12454|12450.8|12449.9|132
1738263000000|2025-01-30 18:50:00|12454.5|12453.6|12455.8|12454.9|12456.5|12455.6|12453.8|12452.9|69
1738263300000|2025-01-30 18:55:00|12455.7|12454.8|12455.9|12455|12456.6|12455.7|12453.9|12453|109
1738263600000|2025-01-30 19:00:00|12456|12455.1|12455|12454.1|12457.7|12456.8|12455|12454.1|133
1738263900000|2025-01-30 19:05:00|12455.2|12454.3|12453.4|12452.5|12457.6|12456.7|12453.3|12452.4|121
1738264200000|2025-01-30 19:10:00|12453.6|12452.7|12456.5|12455.6|12457.1|12456.2|12453.5|12452.6|106
1738264500000|2025-01-30 19:15:00|12456.6|12455.7|12455.3|12454.4|12457|12456.1|12454.1|12453.2|77
1738264800000|2025-01-30 19:20:00|12455.2|12454.3|12456.2|12455.3|12456.7|12455.8|12454.6|12453.7|124
1738265100000|2025-01-30 19:25:00|12456.1|12455.2|12455.9|12455|12457.6|12456.7|12455.7|12454.8|98
1738265400000|2025-01-30 19:30:00|12456|12455.1|12455.3|12454.4|12456|12455.1|12453.9|12453|108
1738265700000|2025-01-30 19:35:00|12455.5|12454.6|12457.8|12456.9|12458.5|12457.6|12455.1|12454.2|90
1738266000000|2025-01-30 19:40:00|12458|12457.1|12457.5|12456.6|12458.5|12457.6|12456.7|12455.8|60
1738266300000|2025-01-30 19:45:00|12457.4|12456.5|12459.1|12457.6|12460.1|12459.2|12457.3|12456.4|80
1738266600000|2025-01-30 19:50:00|12458.8|12457.9|12458.4|12457.5|12460|12459.1|12456.9|12455.4|113
1738266900000|2025-01-30 19:55:00|12458.6|12457.7|12459.6|12458.7|12461.8|12460.9|12458.4|12457.5|156
1738267200000|2025-01-30 20:00:00|12459.7|12458.8|12458.5|12457.6|12459.7|12458.8|12456.7|12455.8|173
1738267500000|2025-01-30 20:05:00|12458.4|12457.5|12458|12457.1|12459.4|12458.5|12457.7|12456.8|104
1738267800000|2025-01-30 20:10:00|12458.1|12457.2|12459.7|12458.8|12459.9|12459|12457.9|12457|85
1738268100000|2025-01-30 20:15:00|12459.6|12458.7|12462.4|12460.9|12462.8|12461.7|12459.4|12458.5|117
1738268400000|2025-01-30 20:20:00|12462.3|12460.8|12461.7|12460.8|12462.8|12461.9|12461.3|12459.8|118
1738268700000|2025-01-30 20:25:00|12461.5|12460.6|12464.1|12462.6|12464.1|12462.9|12461.2|12460.3|108
1738269000000|2025-01-30 20:30:00|12464.4|12462.9|12463.6|12462.1|12465.1|12463.8|12462.9|12461.9|162
1738269300000|2025-01-30 20:35:00|12463.5|12462|12421.5|12419.1|12464.8|12463.5|12420.3|12417.9|1324
1738269600000|2025-01-30 20:40:00|12420.9|12418.6|12412.7|12411.2|12424.1|12422|12408.8|12407.3|1605
1738269900000|2025-01-30 20:45:00|12412.9|12411.4|12432.9|12431.4|12436.6|12435.7|12411.7|12410.2|1359
1738270200000|2025-01-30 20:50:00|12432.6|12431.1|12432.9|12431.4|12435|12433.9|12426.7|12425.8|903
1738270500000|2025-01-30 20:55:00|12432.8|12431.3|12435.8|12434.9|12439.6|12438.3|12428.7|12427.2|756
1738270800000|2025-01-30 21:00:00|12435.9|12435|12438.5|12437|12442.1|12441.2|12435.9|12435|334
1738271100000|2025-01-30 21:05:00|12438.3|12436.8|12419.8|12418.3|12439.7|12438.2|12418.1|12416.6|531
1738271400000|2025-01-30 21:10:00|12419.3|12417.8|12424.1|12422.6|12426.1|12424.6|12417.6|12415.7|597
1738271700000|2025-01-30 21:15:00|12424|12422.5|12425.6|12424.1|12426.2|12424.8|12420.1|12418.6|323
1738272000000|2025-01-30 21:20:00|12425.8|12424.3|12421.1|12419.6|12428|12426.5|12421|12419.5|270
1738272300000|2025-01-30 21:25:00|12421.2|12419.7|12421.6|12420.1|12422.8|12421.3|12419.5|12418|272
1738272600000|2025-01-30 21:30:00|12420.9|12419.4|12424.3|12423.4|12426.6|12425.7|12420.9|12419.4|210
1738272900000|2025-01-30 21:35:00|12424.5|12423.6|12423.9|12423|12424.9|12424|12419.7|12418.8|143
1738273200000|2025-01-30 21:40:00|12423.8|12422.9|12421|12420.1|12423.8|12422.9|12418.1|12417.2|202
1738273500000|2025-01-30 21:45:00|12421.5|12420.6|12421.3|12419.8|12423|12421.5|12419|12417.5|172
1738273800000|2025-01-30 21:50:00|12421.6|12420.1|12418.9|12417.4|12422.1|12420.6|12418.3|12416.8|153
1738274100000|2025-01-30 21:55:00|12419.3|12416.9|12425.5|12413.6|12425.5|12417.8|12418.4|12411|357
1738274400000|2025-01-30 22:00:00|12425.9|12414|12425.8|12413.9|12426.1|12414.2|12425.8|12413.9|3
1738274700000|2025-01-30 22:05:00|12427.6|12415.7|12428.2|12416.3|12428.3|12416.4|12426.3|12414.4|23
1738275000000|2025-01-30 22:10:00|12428.1|12416.2|12423.1|12411.2|12429.7|12417.8|12423.1|12411.2|49
1738275300000|2025-01-30 22:15:00|12423.3|12411.4|12422.7|12410.8|12423.3|12411.4|12420.8|12408.9|27
1738275600000|2025-01-30 22:20:00|12422.6|12410.7|12423.8|12411.9|12423.8|12411.9|12422.5|12410.6|21
1738275900000|2025-01-30 22:25:00|12423.7|12411.8|12421.4|12410.1|12425.1|12413.2|12421.3|12410.1|48
1738276200000|2025-01-30 22:30:00|12421.8|12410.7|12423.7|12411.8|12425.3|12413.4|12421.8|12410.2|61
1738276500000|2025-01-30 22:35:00|12423.6|12411.7|12421.4|12409.9|12423.6|12411.7|12421|12409.1|73
1738276800000|2025-01-30 22:40:00|12421.3|12410|12421.6|12410.4|12423|12411.2|12414.5|12407|84
1738277100000|2025-01-30 22:45:00|12421.7|12410.5|12421.6|12410.3|12422|12410.6|12421.6|12410|32
1738277400000|2025-01-30 22:50:00|12421.5|12410.4|12420.5|12411.6|12422.8|12411.7|12415.2|12407|125
1738277700000|2025-01-30 22:55:00|12422.3|12411.5|12419.6|12411.2|12422.7|12412.2|12418.9|12409.5|68
1738278000000|2025-01-30 23:00:00|12420.9|12410.6|12419.6|12415.3|12423.5|12416.2|12417|12410|220
1738278300000|2025-01-30 23:05:00|12419.2|12415.7|12418|12416.5|12419.2|12416.5|12414.3|12412.8|82
1738278600000|2025-01-30 23:10:00|12417.5|12416|12415.8|12412.9|12417.5|12416|12412.8|12411.3|116
1738278900000|2025-01-30 23:15:00|12415.6|12413|12418|12416.5|12418.6|12416.8|12415|12412.2|159
1738279200000|2025-01-30 23:20:00|12417.5|12416|12419.1|12417.6|12419.3|12417.8|12417.4|12415.9|92
1738279500000|2025-01-30 23:25:00|12418.3|12416.8|12419.8|12417.5|12420.7|12418.3|12417.5|12415.9|158
1738279800000|2025-01-30 23:30:00|12419.5|12417.4|12416.8|12415.3|12420.6|12418.3|12416.6|12415.1|118
1738280100000|2025-01-30 23:35:00|12417.6|12416.1|12421.4|12419.9|12421.6|12420.1|12416.9|12415.4|103
1738280400000|2025-01-30 23:40:00|12421.5|12420|12421.9|12420.4|12422.7|12421.2|12421.4|12419.9|82
1738280700000|2025-01-30 23:45:00|12421.8|12420.3|12423.8|12422.3|12424|12422.5|12421.6|12420.1|75
1738281000000|2025-01-30 23:50:00|12423.9|12422.4|12421|12419.5|12424|12422.5|12420.5|12418.6|67
1738281300000|2025-01-30 23:55:00|12421.1|12419.6|12422.6|12421.7|12424.8|12423.6|12421|12419.5|113
1738281600000|2025-01-31 00:00:00|12422.5|12421.6|12428.9|12427.4|12429.9|12428.2|12421.5|12420.6|178
1738281900000|2025-01-31 00:05:00|12428.8|12427.3|12429.8|12428.3|12432.3|12430|12428.7|12427|101
1738282200000|2025-01-31 00:10:00|12430.2|12428|12426.8|12425.3|12431.1|12429.4|12426.8|12425.3|128
1738282500000|2025-01-31 00:15:00|12426.7|12425.2|12427.5|12426|12428|12426.6|12424.3|12422.8|126
1738282800000|2025-01-31 00:20:00|12427.6|12426.1|12427.2|12426.3|12428.1|12426.7|12426.8|12425.3|58
1738283100000|2025-01-31 00:25:00|12426.7|12425.8|12424.5|12423.6|12426.9|12425.8|12424.5|12423.6|39
1738283400000|2025-01-31 00:30:00|12424.8|12423.3|12422.6|12421.7|12425.6|12424.7|12422.5|12421.6|90
1738283700000|2025-01-31 00:35:00|12422.9|12421.4|12422.4|12420.9|12424.7|12423.2|12420.7|12419|113
1738284000000|2025-01-31 00:40:00|12422.5|12421|12419.8|12418.3|12422.8|12421.3|12419.8|12418.3|50
1738284300000|2025-01-31 00:45:00|12419.9|12418.4|12416|12414.5|12419.9|12418.4|12414.3|12412.8|152
1738284600000|2025-01-31 00:50:00|12415.9|12414.4|12415.9|12414.4|12418.6|12417.1|12413.7|12412.2|154
1738284900000|2025-01-31 00:55:00|12415.7|12414.2|12417.8|12416.9|12418.4|12417.5|12415.7|12413.9|140
1738285200000|2025-01-31 01:00:00|12417.2|12416.3|12418.2|12416.7|12418.9|12417.4|12414.9|12414|220
1738285500000|2025-01-31 01:05:00|12418.4|12416.9|12418.8|12417.3|12422.4|12420.9|12417.8|12416.3|140
1738285800000|2025-01-31 01:10:00|12418.2|12416.7|12418.8|12417.3|12420.6|12419.1|12417.7|12416.3|138
1738286100000|2025-01-31 01:15:00|12419.1|12417.6|12418.8|12417.9|12419.5|12418.6|12417.5|12416.4|129
1738286400000|2025-01-31 01:20:00|12418.9|12418|12417.9|12417|12420|12419.1|12417.4|12416.5|115
1738286700000|2025-01-31 01:25:00|12417.8|12416.9|12417.9|12416.4|12421.3|12420.4|12408.3|12406|715
1738287000000|2025-01-31 01:30:00|12418|12416.5|12423|12421.5|12424.5|12423|12418|12416.5|382
1738287300000|2025-01-31 01:35:00|12423.2|12421.7|12424.6|12423.1|12425.7|12424.2|12420|12418.5|203
1738287600000|2025-01-31 01:40:00|12424.5|12423|12419.4|12418.5|12424.6|12423.4|12419.4|12418.5|194
1738287900000|2025-01-31 01:45:00|12419.5|12418.6|12421.5|12420.6|12422.8|12421.3|12418.6|12417.7|146
1738288200000|2025-01-31 01:50:00|12421.4|12420.5|12418.9|12417.4|12421.4|12420.5|12416.9|12415.4|169
1738288500000|2025-01-31 01:55:00|12418.8|12417.3|12419.3|12418.4|12421.4|12419.9|12417.9|12416.4|158
1738288800000|2025-01-31 02:00:00|12419.4|12418.5|12421.4|12420.5|12422.5|12421.6|12419.4|12418.5|154
1738289100000|2025-01-31 02:05:00|12420.8|12419.9|12417.5|12416.6|12420.9|12420|12417.1|12416.2|69
1738289400000|2025-01-31 02:10:00|12418.2|12417.3|12422.1|12420.6|12423.3|12421.8|12417.5|12416.6|91
1738289700000|2025-01-31 02:15:00|12422.2|12420.7|12424.7|12423.2|12425.6|12424.1|12422.2|12420.7|141
1738290000000|2025-01-31 02:20:00|12424.9|12423.4|12423.6|12422.7|12425.3|12423.8|12422.7|12421.2|146
1738290300000|2025-01-31 02:25:00|12423.2|12422.3|12421.4|12420.5|12423.9|12422.6|12420.8|12419.9|130
1738290600000|2025-01-31 02:30:00|12420.8|12419.9|12423.1|12421.6|12424.1|12422.6|12420.2|12419.2|153
1738290900000|2025-01-31 02:35:00|12423.4|12421.9|12424.2|12423.3|12425.7|12424.5|12423.4|12421.7|132
1738291200000|2025-01-31 02:40:00|12423.9|12423|12426.8|12425.9|12428.5|12427|12423.9|12423|164
1738291500000|2025-01-31 02:45:00|12427|12426.1|12426|12424.5|12427.6|12426.7|12424.5|12423|148
1738291800000|2025-01-31 02:50:00|12425.8|12424.3|12427.9|12427|12428.1|12427.2|12425.4|12424.3|140
1738292100000|2025-01-31 02:55:00|12427.8|12426.9|12423|12421.5|12427.8|12426.9|12422.9|12421.4|159
1738292400000|2025-01-31 03:00:00|12422.9|12421.4|12420.7|12419.8|12423.8|12422.3|12420.5|12419.6|148
1738292700000|2025-01-31 03:05:00|12420.6|12419.7|12421.2|12420.3|12421.4|12420.5|12418.6|12417.7|92
1738293000000|2025-01-31 03:10:00|12421.3|12420.4|12425.2|12424.3|12425.8|12424.9|12421.3|12420.4|87
1738293300000|2025-01-31 03:15:00|12425.5|12424.6|12425.4|12424.5|12426.8|12425.9|12425.2|12424.3|80
1738293600000|2025-01-31 03:20:00|12425.5|12424.6|12424.3|12423.4|12426.4|12425.5|12424.1|12423.2|95
1738293900000|2025-01-31 03:25:00|12424.5|12423.6|12423.2|12421.7|12425|12424.1|12422.6|12421.1|97
1738294200000|2025-01-31 03:30:00|12423.1|12421.6|12421.8|12420.3|12423.7|12422.2|12421.6|12420.1|113
1738294500000|2025-01-31 03:35:00|12421.6|12420.1|12420.6|12419.1|12422.3|12420.8|12420.4|12418.9|97
1738294800000|2025-01-31 03:40:00|12420.7|12419.2|12421.3|12419.8|12421.8|12420.3|12419.6|12418.1|178
1738295100000|2025-01-31 03:45:00|12421.2|12419.7|12420.1|12418.6|12422|12420.5|12419.5|12418|96
1738295400000|2025-01-31 03:50:00|12420|12418.5|12418.2|12416.7|12420.9|12419.4|12417.9|12416.4|147
1738295700000|2025-01-31 03:55:00|12418.5|12417|12418.1|12416.6|12418.6|12417.1|12417.1|12415.6|141
1738296000000|2025-01-31 04:00:00|12418|12416.5|12417.2|12415.7|12418.7|12417.4|12416.6|12415.1|140
1738296300000|2025-01-31 04:05:00|12417.3|12415.8|12416.8|12415.3|12418.6|12417.1|12416.6|12415.1|135
1738296600000|2025-01-31 04:10:00|12416.5|12415|12418.2|12416.7|12418.4|12416.9|12415.6|12414.5|147
1738296900000|2025-01-31 04:15:00|12418.3|12416.8|12417.6|12416.7|12418.3|12416.8|12415|12413.5|88
1738297200000|2025-01-31 04:20:00|12417.7|12416.8|12417.9|12417|12418.3|12417.4|12416.8|12415.9|87
1738297500000|2025-01-31 04:25:00|12418.2|12417.3|12418.9|12418|12420|12418.5|12418.2|12417|86
1738297800000|2025-01-31 04:30:00|12419.2|12418.3|12416.9|12416|12419.2|12418.3|12416.5|12415.6|142
1738298100000|2025-01-31 04:35:00|12416.7|12415.8|12419.8|12418.9|12419.9|12419|12416.6|12415.7|66
1738298400000|2025-01-31 04:40:00|12419.9|12419|12421.4|12420.5|12421.9|12420.9|12419.8|12418.9|100
1738298700000|2025-01-31 04:45:00|12421.8|12420.9|12422.6|12421.1|12423.3|12421.8|12420.5|12419.6|132
1738299000000|2025-01-31 04:50:00|12422.4|12420.9|12421.3|12420.4|12423.2|12421.7|12421.2|12420.3|85
1738299300000|2025-01-31 04:55:00|12421.1|12420.2|12421.6|12420.1|12422.4|12420.9|12421|12419.7|128
1738299600000|2025-01-31 05:00:00|12421.4|12419.9|12425.2|12423.7|12425.8|12424.3|12421.3|12419.9|123
1738299900000|2025-01-31 05:05:00|12425.8|12424.3|12425.2|12423.7|12426.8|12425.3|12425.1|12423.6|56
1738300200000|2025-01-31 05:10:00|12425.1|12423.6|12424.5|12423|12425.5|12424.4|12423.9|12422.4|91
1738300500000|2025-01-31 05:15:00|12424.6|12423.1|12424.7|12423.2|12424.7|12423.6|12423.1|12421.6|81
1738300800000|2025-01-31 05:20:00|12424.6|12423.1|12421.6|12420.1|12425.3|12424.2|12421.2|12419.7|160
1738301100000|2025-01-31 05:25:00|12421.7|12420.2|12421.3|12419.8|12421.7|12420.2|12420.6|12419.1|133
1738301400000|2025-01-31 05:30:00|12420.8|12419.3|12419|12417.5|12420.9|12419.4|12419|12417.5|151
1738301700000|2025-01-31 05:35:00|12419.2|12417.7|12418.9|12417.4|12420.4|12418.9|12418.5|12417|207
1738302000000|2025-01-31 05:40:00|12419|12417.5|12418.2|12416.7|12420.2|12418.7|12417.8|12416.3|166
1738302300000|2025-01-31 05:45:00|12418.1|12416.6|12419.3|12417.8|12419.9|12418.4|12418.1|12416.6|126
1738302600000|2025-01-31 05:50:00|12419.2|12417.7|12420.2|12418.7|12421.2|12419.7|12418.4|12416.9|144
1738302900000|2025-01-31 05:55:00|12420.1|12418.6|12421.5|12420|12421.5|12420|12419.4|12417.9|172
1738303200000|2025-01-31 06:00:00|12421.6|12420.1|12421.9|12420.4|12422.8|12421.3|12420.7|12419.2|121
1738303500000|2025-01-31 06:05:00|12422|12420.5|12422.3|12421.4|12423|12422.1|12421.4|12420.4|64
1738303800000|2025-01-31 06:10:00|12421.7|12420.8|12421.9|12421|12422.4|12421.5|12419.7|12418.8|124
1738304100000|2025-01-31 06:15:00|12422.3|12421.4|12421.5|12420.6|12423.2|12422.3|12420.4|12419.5|91
1738304400000|2025-01-31 06:20:00|12421.9|12421|12423.9|12423|12424.9|12424|12421.9|12421|120
1738304700000|2025-01-31 06:25:00|12423.8|12422.9|12425.8|12424.9|12425.8|12424.9|12422.9|12421.2|157
1738305000000|2025-01-31 06:30:00|12425.9|12425|12427|12425.5|12428.7|12427.8|12425.8|12424.9|112
1738305300000|2025-01-31 06:35:00|12427.1|12425.6|12429|12428.1|12429.4|12428.5|12426.6|12425.2|112
1738305600000|2025-01-31 06:40:00|12428.8|12427.9|12430.4|12429.5|12430.9|12430|12428.4|12427.5|73
1738305900000|2025-01-31 06:45:00|12430.6|12429.1|12431.9|12430.4|12431.9|12430.8|12428.6|12427.1|82
1738306200000|2025-01-31 06:50:00|12431.8|12430.3|12429.9|12428.4|12431.9|12430.4|12429|12427.5|85
1738306500000|2025-01-31 06:55:00|12429.8|12428.3|12430.9|12429.4|12430.9|12429.4|12428.4|12426.9|128
1738306800000|2025-01-31 07:00:00|12430.8|12429.3|12432.5|12431.6|12432.5|12431.6|12428|12426.5|235
1738307100000|2025-01-31 07:05:00|12432.4|12431.5|12433|12431.5|12436.2|12435|12432.3|12431.4|257
1738307400000|2025-01-31 07:10:00|12432.4|12430.9|12434|12433.1|12435|12434.1|12429.9|12428.5|234
1738307700000|2025-01-31 07:15:00|12433.9|12433|12425.6|12424.1|12436.6|12435.2|12425.4|12423.9|233
1738308000000|2025-01-31 07:20:00|12425.5|12424|12427.1|12426.2|12430.4|12429.5|12425.5|12424|344
1738308300000|2025-01-31 07:25:00|12427.2|12426.3|12430.5|12429.6|12431.7|12430.2|12425.1|12424.1|210
1738308600000|2025-01-31 07:30:00|12430.4|12429.5|12435.5|12434|12436.7|12435.3|12430.4|12429.2|231
1738308900000|2025-01-31 07:35:00|12435.6|12434.1|12436.7|12435.8|12440.1|12439.2|12435.4|12433.9|264
1738309200000|2025-01-31 07:40:00|12436.5|12435.6|12433.6|12432.7|12436.6|12435.7|12431.8|12430.9|240
1738309500000|2025-01-31 07:45:00|12433.4|12431.9|12430.1|12428.6|12435.9|12434.4|12429.7|12428.2|464
1738309800000|2025-01-31 07:50:00|12430.2|12428.7|12433.2|12432.3|12433.2|12432.3|12428.4|12427.2|344
1738310100000|2025-01-31 07:55:00|12433.1|12432.2|12435.7|12434.8|12436.2|12435.3|12433|12432.1|358
1738310400000|2025-01-31 08:00:00|12435.4|12434.5|12436.9|12435.4|12439.1|12438.2|12433.7|12432.8|369
1738310700000|2025-01-31 08:05:00|12437|12435.5|12432.5|12431|12437.6|12436.7|12429.7|12428.8|260
1738311000000|2025-01-31 08:10:00|12432.6|12431.1|12433.3|12432.4|12434.4|12433.5|12428.1|12427.2|318
1738311300000|2025-01-31 08:15:00|12433.4|12432.5|12431.1|12430.2|12433.9|12433|12429.6|12428.1|299
1738311600000|2025-01-31 08:20:00|12431|12430.1|12429.3|12428.4|12431.6|12430.7|12425.9|12425|282
1738311900000|2025-01-31 08:25:00|12429.2|12428.3|12426.6|12425.7|12429.3|12428.4|12425.7|12424.8|209
1738312200000|2025-01-31 08:30:00|12426.8|12425.9|12420.8|12419.9|12426.8|12425.9|12420.8|12419.9|227
1738312500000|2025-01-31 08:35:00|12420.7|12419.8|12417.6|12416.7|12421.4|12420.1|12417.6|12416.7|211
1738312800000|2025-01-31 08:40:00|12417.4|12416.5|12418.8|12417.9|12420.3|12419.4|12416.9|12416|195
1738313100000|2025-01-31 08:45:00|12418.4|12417.5|12418.3|12417.4|12419.6|12418.7|12416.8|12415.9|179
1738313400000|2025-01-31 08:50:00|12417.4|12416.5|12416.6|12415.7|12418.9|12418|12413.1|12412.2|178
1738313700000|2025-01-31 08:55:00|12416.5|12415.6|12414.6|12413.7|12419.5|12418|12412.7|12411.8|265
1738314000000|2025-01-31 09:00:00|12413.6|12412.7|12405.7|12404.2|12413.6|12412.7|12401.5|12400.3|754
1738314300000|2025-01-31 09:05:00|12405.8|12404.3|12408.7|12407.8|12412|12411.1|12405.6|12404.3|479
1738314600000|2025-01-31 09:10:00|12408.5|12407.6|12410.3|12409.4|12413|12411.6|12404.7|12403.8|404
1738314900000|2025-01-31 09:15:00|12410.4|12409.5|12409.8|12408.9|12411.8|12410.9|12405.7|12404.8|352
1738315200000|2025-01-31 09:20:00|12409.6|12408.7|12406.5|12405.6|12409.6|12408.7|12403.6|12402.7|340
1738315500000|2025-01-31 09:25:00|12406.6|12405.7|12407.5|12406.6|12409.7|12408.8|12406.4|12405.5|289
1738315800000|2025-01-31 09:30:00|12407|12406.1|12410.5|12409.6|12410.6|12409.7|12404.6|12403.7|191
1738316100000|2025-01-31 09:35:00|12410.4|12409.5|12418.5|12417|12418.8|12417.3|12410.4|12409.5|217
1738316400000|2025-01-31 09:40:00|12418.2|12417.3|12414.7|12413.8|12420.7|12419.8|12413.7|12412.8|205
1738316700000|2025-01-31 09:45:00|12414.9|12414|12416|12415.1|12416.7|12415.8|12413.7|12412.3|176
1738317000000|2025-01-31 09:50:00|12415.7|12414.8|12417.8|12416.3|12420.1|12419.2|12412.6|12411.7|225
1738317300000|2025-01-31 09:55:00|12417.9|12416.4|12422.1|12421.2|12422.7|12421.8|12417.9|12416.4|269
1738317600000|2025-01-31 10:00:00|12422|12421.1|12424|12423.1|12424.2|12423.3|12420|12419.1|259
1738317900000|2025-01-31 10:05:00|12424.2|12423.3|12422.4|12421.5|12424.2|12423.3|12420.6|12419.7|210
1738318200000|2025-01-31 10:10:00|12422.1|12421.2|12417.5|12416.6|12422.7|12421.8|12416.4|12415.5|278
1738318500000|2025-01-31 10:15:00|12417.6|12416.7|12417.9|12417|12419|12418.1|12414.9|12414|264
1738318800000|2025-01-31 10:20:00|12418.1|12417.2|12425.1|12424.2|12425.4|12424.5|12417.5|12416.6|250
1738319100000|2025-01-31 10:25:00|12425.5|12424.6|12425.6|12424.7|12427.3|12426.1|12424.7|12423.6|188
1738319400000|2025-01-31 10:30:00|12425.7|12424.2|12424.6|12423.7|12426.4|12425.3|12423.4|12422.5|220
1738319700000|2025-01-31 10:35:00|12424.7|12423.8|12421.7|12420.8|12424.7|12423.8|12420.2|12419|242
1738320000000|2025-01-31 10:40:00|12422.2|12420.7|12421|12419.5|12422.4|12421.2|12418.2|12417.3|224
1738320300000|2025-01-31 10:45:00|12421.1|12419.6|12417.3|12416.4|12422.1|12420.6|12416.2|12414.7|208
1738320600000|2025-01-31 10:50:00|12417.4|12416.5|12420.1|12418.6|12420.1|12418.6|12415.9|12414.8|225
1738320900000|2025-01-31 10:55:00|12420|12418.5|12416.9|12416|12420|12418.5|12415.9|12414.6|252
1738321200000|2025-01-31 11:00:00|12416.7|12415.8|12417.1|12416.2|12418.4|12417.5|12415.4|12414.3|222
1738321500000|2025-01-31 11:05:00|12417.2|12416.3|12418.2|12417.3|12421.1|12420.2|12416.6|12415.4|171
1738321800000|2025-01-31 11:10:00|12418.3|12417.4|12417.9|12417|12418.6|12417.7|12416.5|12415.6|117
1738322100000|2025-01-31 11:15:00|12418.4|12417.5|12418.4|12417.5|12420.4|12419.5|12416.4|12415.5|138
1738322400000|2025-01-31 11:20:00|12418.5|12417.6|12407.1|12406.2|12419.5|12418|12406.9|12406|236
1738322700000|2025-01-31 11:25:00|12407|12406.1|12409.8|12408.9|12411.1|12410.2|12406.6|12405.7|199
1738323000000|2025-01-31 11:30:00|12409.7|12408.8|12408.9|12408|12410.9|12409.7|12406.3|12405.4|208
1738323300000|2025-01-31 11:35:00|12408.8|12407.9|12411.9|12410.4|12412|12411.1|12408|12407.1|181
1738323600000|2025-01-31 11:40:00|12411.2|12409.7|12409.3|12408.4|12411.7|12410.8|12408.3|12407.3|138
1738323900000|2025-01-31 11:45:00|12409.6|12408.7|12407.5|12406|12410.3|12409.4|12406.6|12405.6|140
1738324200000|2025-01-31 11:50:00|12407.9|12406.4|12410.8|12409.9|12411.2|12409.9|12406.7|12405.8|170
1738324500000|2025-01-31 11:55:00|12410.6|12409.7|12409.7|12408.8|12412|12411.1|12408.6|12407.7|287
1738324800000|2025-01-31 12:00:00|12409.8|12408.9|12411.7|12410.8|12412.6|12411.7|12409.8|12408.9|195
1738325100000|2025-01-31 12:05:00|12411.6|12410.7|12412.4|12411.5|12413.6|12412.7|12410.1|12408.6|230
1738325400000|2025-01-31 12:10:00|12412.5|12411.6|12414.1|12413.2|12414.3|12413.4|12410.9|12410|195
1738325700000|2025-01-31 12:15:00|12413.7|12412.8|12417.7|12416.8|12417.7|12416.8|12411.9|12411|158
1738326000000|2025-01-31 12:20:00|12418.1|12417.2|12421|12419.5|12421.6|12420.1|12417.1|12416.2|156
1738326300000|2025-01-31 12:25:00|12420.9|12419.4|12418.6|12417.7|12422|12421.1|12417|12416.1|192
1738326600000|2025-01-31 12:30:00|12418.9|12418|12417.8|12416.9|12421.3|12420.4|12417.7|12416.8|154
1738326900000|2025-01-31 12:35:00|12417.9|12417|12419.7|12418.8|12422.6|12421.7|12417.8|12416.9|184
1738327200000|2025-01-31 12:40:00|12419.8|12418.9|12421.1|12420.2|12421.6|12420.7|12418.7|12417.6|240
1738327500000|2025-01-31 12:45:00|12421|12420.1|12420.7|12419.8|12424|12422.9|12420.4|12419.5|170
1738327800000|2025-01-31 12:50:00|12420.6|12419.7|12422.9|12422|12423.2|12422.3|12418.7|12417.8|153
1738328100000|2025-01-31 12:55:00|12422.8|12421.9|12421.1|12420.2|12423.7|12422.8|12421|12420.1|97
1738328400000|2025-01-31 13:00:00|12421|12420.1|12424.5|12423.6|12425.9|12425|12420.9|12419.6|322
1738328700000|2025-01-31 13:05:00|12424.4|12423.5|12430.7|12429.8|12432.5|12431.2|12422.9|12422|428
1738329000000|2025-01-31 13:10:00|12430.4|12429.5|12428.4|12427.5|12431.5|12430.6|12427.3|12426.4|238
1738329300000|2025-01-31 13:15:00|12428.8|12427.9|12427.5|12426.6|12430|12429.1|12425.5|12424.6|216
1738329600000|2025-01-31 13:20:00|12428.1|12427.2|12419.7|12418.8|12428.3|12427.2|12419.6|12418.4|411
1738329900000|2025-01-31 13:25:00|12420.2|12419.3|12424.1|12417.3|12424.1|12421.3|12418.7|12417.3|350
1738330200000|2025-01-31 13:30:00|12425.7|12414.7|12415.6|12414.7|12426.6|12422.2|12414.3|12412.6|662
1738330500000|2025-01-31 13:35:00|12415.4|12414.5|12419.2|12417.7|12420.4|12419.3|12409.7|12408.2|631
1738330800000|2025-01-31 13:40:00|12419.1|12417.6|12411.6|12410.7|12419.9|12418.4|12410.5|12409|450
1738331100000|2025-01-31 13:45:00|12411.5|12410.6|12413|12411.5|12417.5|12416.6|12410.6|12409.1|392
1738331400000|2025-01-31 13:50:00|12413.6|12412.1|12414.8|12413.9|12417.3|12416.4|12409.6|12408.7|318
1738331700000|2025-01-31 13:55:00|12415.2|12414.3|12414.2|12413.3|12417.7|12416.8|12411.9|12411|321
1738332000000|2025-01-31 14:00:00|12414.5|12413.6|12412.1|12411.2|12415.3|12414.4|12409.9|12409|311
1738332300000|2025-01-31 14:05:00|12412.2|12411.3|12405.5|12404.6|12412.2|12411.3|12403.5|12402.6|338
1738332600000|2025-01-31 14:10:00|12405.4|12404.5|12399|12398.1|12405.7|12404.8|12394.2|12393.3|557
1738332900000|2025-01-31 14:15:00|12399.1|12398.2|12397.4|12396.5|12399.3|12398.4|12394.9|12394|471
1738333200000|2025-01-31 14:20:00|12397.6|12396.7|12398.5|12397.6|12401.7|12400.8|12396.6|12395.7|402
1738333500000|2025-01-31 14:25:00|12398.4|12397.5|12397.8|12396.9|12401.4|12400.5|12397.6|12396.7|367
1738333800000|2025-01-31 14:30:00|12398|12397.1|12390.8|12389.9|12398|12397.1|12388.2|12387.3|467
1738334100000|2025-01-31 14:35:00|12391.5|12390.6|12394.2|12393.3|12397.8|12396.3|12388.3|12387.4|505
1738334400000|2025-01-31 14:40:00|12394.1|12393.2|12398.2|12396.1|12398.2|12397.2|12392.8|12391.9|257
1738334700000|2025-01-31 14:45:00|12397.9|12396.4|12398.1|12397.2|12401.1|12400.2|12394.7|12393.2|404
1738335000000|2025-01-31 14:50:00|12397.9|12397|12400.6|12399.7|12404.2|12403.3|12395.8|12394.9|499
1738335300000|2025-01-31 14:55:00|12400.7|12399.8|12395|12393.5|12402.8|12401.9|12393.9|12393|519
1738335600000|2025-01-31 15:00:00|12394.9|12394|12391.9|12391|12395.8|12394.9|12390.6|12389.7|497
1738335900000|2025-01-31 15:05:00|12391.8|12390.9|12398|12396.5|12400|12398.5|12391.5|12390.6|471
1738336200000|2025-01-31 15:10:00|12398.1|12396.6|12403.8|12402.9|12404.2|12403.3|12395.6|12394.7|390
1738336500000|2025-01-31 15:15:00|12403.7|12402.8|12400.3|12399.4|12403.7|12402.8|12399.9|12399|396
1738336800000|2025-01-31 15:20:00|12400.5|12399.6|12401.3|12400.4|12403.3|12402.4|12395.3|12394.4|405
1738337100000|2025-01-31 15:25:00|12401.2|12400.3|12413.2|12412.3|12413.5|12412.6|12401.2|12400.3|376
1738337400000|2025-01-31 15:30:00|12413.4|12412.5|12417.7|12416.8|12418.5|12417.6|12408.3|12407.4|402
1738337700000|2025-01-31 15:35:00|12417.3|12416.4|12419.5|12418.6|12423.3|12422.4|12413.1|12411.7|494
1738338000000|2025-01-31 15:40:00|12419.6|12418.7|12409.8|12408.9|12421.9|12420.4|12409.8|12408.9|502
1738338300000|2025-01-31 15:45:00|12409.6|12408.7|12417.3|12416.4|12419.9|12419|12409.1|12408.2|426
1738338600000|2025-01-31 15:50:00|12417.4|12416.5|12419.6|12418.7|12419.9|12419|12409.1|12407.6|434
1738338900000|2025-01-31 15:55:00|12419.5|12418.6|12425.8|12424.9|12428.5|12427.6|12419.4|12418.5|716
1738339200000|2025-01-31 16:00:00|12425.6|12424.7|12420.3|12419.4|12425.6|12424.7|12417.7|12416.2|683
1738339500000|2025-01-31 16:05:00|12420.5|12419.6|12418.5|12417.6|12423.5|12422.6|12418.4|12417.5|440
1738339800000|2025-01-31 16:10:00|12418.6|12417.7|12418.1|12417.2|12419.7|12418.4|12415.3|12414.1|374
1738340100000|2025-01-31 16:15:00|12418.3|12417.4|12423.3|12422.4|12423.3|12422.4|12415.4|12414.5|381
1738340400000|2025-01-31 16:20:00|12423.5|12422.6|12429.4|12428.5|12429.5|12428.6|12423|12422.1|333
1738340700000|2025-01-31 16:25:00|12429.5|12428.6|12430.5|12429.6|12431.2|12430.3|12426.3|12425.4|313
1738341000000|2025-01-31 16:30:00|12430.7|12429.8|12439.1|12438.2|12442.5|12441.6|12430.7|12429.8|375
1738341300000|2025-01-31 16:35:00|12439|12438.1|12447.3|12446.4|12449.7|12448.8|12438|12436.7|317
1738341600000|2025-01-31 16:40:00|12447.4|12446.5|12454.8|12453.9|12456.3|12455.4|12447.4|12446.5|340
1738341900000|2025-01-31 16:45:00|12454.9|12454|12443|12442.1|12455.3|12454.4|12442.4|12441.5|294
1738342200000|2025-01-31 16:50:00|12442.9|12442|12442.8|12441.9|12444.6|12443.7|12441.9|12440.4|197
1738342500000|2025-01-31 16:55:00|12442.9|12442|12446.5|12445|12446.6|12445.1|12442.3|12441.4|256
1738342800000|2025-01-31 17:00:00|12446.7|12445.2|12443.6|12442.7|12448|12447.1|12443.1|12442.2|332
1738343100000|2025-01-31 17:05:00|12443.5|12442.6|12462.1|12460.6|12463.5|12460.6|12432.4|12427.8|703
1738343400000|2025-01-31 17:10:00|12462.5|12461|12463|12461.5|12472|12470.5|12457.4|12455.9|1390
1738343700000|2025-01-31 17:15:00|12462|12460.5|12465.2|12463.7|12465.8|12464.4|12454.4|12452.9|970
1738344000000|2025-01-31 17:20:00|12465.1|12463.6|12465.5|12464.6|12467.6|12466.5|12462.4|12461.1|669
1738344300000|2025-01-31 17:25:00|12465.4|12464.5|12468.6|12467.7|12472.4|12471.2|12465.4|12464.2|651
1738344600000|2025-01-31 17:30:00|12468.8|12467.9|12465.7|12464.8|12470.3|12469.4|12463.5|12462.1|552
1738344900000|2025-01-31 17:35:00|12464.8|12463.9|12464.1|12463.2|12467|12466.1|12462.3|12461.4|403
1738345200000|2025-01-31 17:40:00|12463.6|12462.7|12464.5|12463.6|12469.2|12467.7|12462.4|12461.2|462
1738345500000|2025-01-31 17:45:00|12464.6|12463.7|12458|12457.1|12465|12464.1|12453.7|12452.2|509
1738345800000|2025-01-31 17:50:00|12457.5|12456.6|12458|12457.1|12461.6|12460.7|12456.3|12455.4|479
1738346100000|2025-01-31 17:55:00|12457.5|12456.6|12454.8|12453.3|12457.7|12456.8|12450.9|12449.6|566
1738346400000|2025-01-31 18:00:00|12454.9|12453.4|12455|12454.1|12456.7|12455.8|12449.7|12448.8|490
1738346700000|2025-01-31 18:05:00|12455.1|12454.2|12455|12454.1|12458.4|12457.5|12454.1|12453.2|270
1738347000000|2025-01-31 18:10:00|12455.7|12454.8|12459.7|12458.8|12461.8|12460.9|12455.4|12454.5|261
1738347300000|2025-01-31 18:15:00|12459.6|12458.7|12430.9|12429.4|12461.9|12461|12429.3|12426.1|467
1738347600000|2025-01-31 18:20:00|12430.8|12428.5|12424.9|12423.4|12443.2|12437.5|12422.3|12420.4|1471
1738347900000|2025-01-31 18:25:00|12424.6|12423.1|12415.1|12413.6|12425.4|12423.9|12405.4|12403.9|1129
1738348200000|2025-01-31 18:30:00|12414.6|12413.1|12397.7|12396.2|12414.6|12413.1|12391.4|12389.9|983
1738348500000|2025-01-31 18:35:00|12396.7|12395.2|12401.2|12399.7|12404|12402.5|12391.4|12390.1|891
1738348800000|2025-01-31 18:40:00|12401.8|12400.3|12405.9|12404.4|12414|12412.5|12398.3|12396.8|1019
1738349100000|2025-01-31 18:45:00|12406.3|12405.4|12409.8|12408.3|12415.2|12413.7|12406.1|12405|657
1738349400000|2025-01-31 18:50:00|12409.7|12408.2|12404.6|12403.7|12410.9|12409.4|12398.4|12397.5|633
1738349700000|2025-01-31 18:55:00|12403.9|12403|12397.3|12396.4|12406.5|12405.6|12394.5|12393.6|522
1738350000000|2025-01-31 19:00:00|12396.9|12396|12393.7|12392.8|12400.1|12399.2|12392.5|12391.6|491
1738350300000|2025-01-31 19:05:00|12393.8|12392.9|12387.6|12386.7|12394.7|12393.8|12386.5|12385.6|404
1738350600000|2025-01-31 19:10:00|12387.7|12386.8|12397.5|12396|12399.6|12398.1|12387.7|12386.8|441
1738350900000|2025-01-31 19:15:00|12397.3|12395.8|12395.3|12393.8|12398.6|12397.7|12393.3|12391.8|346
1738351200000|2025-01-31 19:20:00|12395.4|12393.9|12397.2|12395.7|12397.3|12395.8|12391.1|12390.1|385
1738351500000|2025-01-31 19:25:00|12397.6|12396.1|12400.3|12399.4|12401.2|12399.7|12395.3|12394.4|367
1738351800000|2025-01-31 19:30:00|12400.6|12399.7|12400.8|12399.9|12405|12403.8|12398.5|12397.4|349
1738352100000|2025-01-31 19:35:00|12401|12399.5|12396.6|12395.7|12402.1|12401|12393.6|12392.7|358
1738352400000|2025-01-31 19:40:00|12396.7|12395.8|12394.8|12393.9|12402.2|12401.3|12394.2|12393.3|320
1738352700000|2025-01-31 19:45:00|12394.7|12393.8|12401.2|12399.7|12404.4|12402.9|12392.9|12392|423
1738353000000|2025-01-31 19:50:00|12401.1|12399.6|12405.1|12403.6|12406.4|12404.9|12400|12398.5|412
1738353300000|2025-01-31 19:55:00|12405|12403.5|12400.6|12399.7|12405.8|12404.3|12400.5|12399.2|457
1738353600000|2025-01-31 20:00:00|12400.8|12399.9|12395.6|12394.1|12400.8|12399.9|12394.2|12392.7|462
1738353900000|2025-01-31 20:05:00|12395.4|12393.9|12395.8|12394.3|12396.7|12395.2|12389.2|12387.7|323
1738354200000|2025-01-31 20:10:00|12395.7|12394.2|12399.7|12398.2|12401.6|12400.1|12395.7|12394.2|413
1738354500000|2025-01-31 20:15:00|12400.1|12398.6|12395.2|12393.7|12400.2|12398.7|12394.1|12392.6|339
1738354800000|2025-01-31 20:20:00|12394.9|12393.4|12400|12398.5|12400.4|12398.9|12394.2|12392.7|353
1738355100000|2025-01-31 20:25:00|12400.1|12398.6|12401.5|12400|12402.3|12401.1|12396|12394.5|339
1738355400000|2025-01-31 20:30:00|12401.6|12400.1|12401.6|12400.1|12403.1|12401.6|12400.2|12398.7|239
1738355700000|2025-01-31 20:35:00|12401.3|12399.8|12405.1|12403.6|12407.4|12405.9|12401.3|12399.8|296
1738356000000|2025-01-31 20:40:00|12405|12403.5|12405.7|12404.2|12406.8|12405.3|12403|12402.1|259
1738356300000|2025-01-31 20:45:00|12405.8|12404.3|12408.8|12407.3|12410|12408.5|12405.8|12404.3|225
1738356600000|2025-01-31 20:50:00|12410|12408.5|12393.5|12392|12411|12409.5|12390.1|12388.6|1030
1738356900000|2025-01-31 20:55:00|12393.6|12392.1|12400.6|12399.1|12402.7|12401.2|12391.8|12390.3|835
1738357200000|2025-01-31 21:00:00|12401.1|12399.6|12404|12402.5|12405.4|12403.9|12398.9|12397.4|629
1738357500000|2025-01-31 21:05:00|12404.3|12402.8|12398|12395.8|12411.9|12410|12394.6|12391.6|1010
1738357800000|2025-01-31 21:10:00|12397.8|12395.7|12389.8|12388.3|12398.1|12395.9|12388.1|12386.2|923
1738358100000|2025-01-31 21:15:00|12389.9|12388.4|12395.3|12393.8|12396.7|12395.2|12389.9|12388.4|326
1738358400000|2025-01-31 21:20:00|12394.6|12393.1|12397.2|12395.7|12398.8|12397.3|12394.6|12393.1|314
1738358700000|2025-01-31 21:25:00|12397.1|12395.6|12400.6|12398.2|12401.7|12400.1|12395.1|12393.6|489
1738359000000|2025-01-31 21:30:00|12400.2|12397.4|12400.6|12398.2|12403.2|12401.2|12398.1|12395.9|655
1738359300000|2025-01-31 21:35:00|12400.5|12398.3|12394.7|12393.2|12400.9|12398.4|12391.2|12389.4|444
1738359600000|2025-01-31 21:40:00|12394.4|12392.9|12395.2|12392.7|12396.1|12393.6|12390.2|12388.5|482
1738359900000|2025-01-31 21:45:00|12395.3|12392.5|12396.2|12394.7|12399.3|12397.6|12395.2|12392.4|378
1738360200000|2025-01-31 21:50:00|12396.4|12394.9|12392.4|12390.9|12397.1|12395.6|12391.9|12390.4|484
1738360500000|2025-01-31 21:55:00|12392.9|12390.5|12399.6|12387.7|12400.3|12392.2|12389.2|12384|210
1738530000000|2025-02-02 21:00:00|12288.5|12280.3|12290.5|12273.5|12290.5|12280.3|12288.5|12273.5|7
1738530300000|2025-02-02 21:05:00|12289.7|12278.3|12287.5|12276.3|12290.9|12278.3|12287.5|12273.1|22
1738530600000|2025-02-02 21:10:00|12289|12273|12283.2|12275.8|12291.5|12278|12283.2|12270.8|35
1738530900000|2025-02-02 21:15:00|12288|12271|12288.3|12270.1|12292.7|12275.8|12283.2|12266.4|25
1738531200000|2025-02-02 21:20:00|12288|12267|12289.6|12272.4|12292.5|12276.6|12286.8|12267|28
1738531500000|2025-02-02 21:25:00|12290.5|12269.5|12289.6|12271.9|12292.4|12276.1|12288.3|12267.3|16
1738531800000|2025-02-02 21:30:00|12288.3|12267.3|12285.9|12271.7|12293.4|12275.8|12285|12265.3|37
1738532100000|2025-02-02 21:35:00|12290|12269|12290|12275.8|12290|12277|12285.9|12269|20
1738532400000|2025-02-02 21:40:00|12290.9|12274.6|12289.8|12268.8|12290.9|12275.8|12284.4|12266.8|31
1738532700000|2025-02-02 21:45:00|12286.3|12272.6|12296|12275|12296.8|12275.8|12286.3|12269|18
1738533000000|2025-02-02 21:50:00|12296.9|12275.9|12299.6|12278.6|12300.8|12279.8|12296|12275|12
1738533300000|2025-02-02 21:55:00|12300.1|12278.2|12301.5|12279.6|12302.8|12280.9|12296|12274.1|18
1738533600000|2025-02-02 22:00:00|12300.2|12278.3|12321.2|12299.3|12328.7|12306.8|12300.2|12278.3|35
1738533900000|2025-02-02 22:05:00|12321|12301.4|12326|12304.1|12326.4|12305.6|12313|12291.1|47
1738534200000|2025-02-02 22:10:00|12326.4|12304.5|12321.2|12306.2|12326.7|12306.5|12320.4|12302.8|32
1738534500000|2025-02-02 22:15:00|12324.7|12302.8|12320.2|12308.3|12326.2|12309.4|12320.1|12302.8|21
1738534800000|2025-02-02 22:20:00|12320.1|12308.4|12320.1|12308.6|12320.2|12308.6|12318.2|12307.4|35
1738535100000|2025-02-02 22:25:00|12319.7|12307.8|12320.1|12308.2|12321.2|12309.3|12319.2|12307.5|68
1738535400000|2025-02-02 22:30:00|12320.2|12308.3|12316.5|12308.1|12320.6|12308.9|12316.4|12306.3|21
1738535700000|2025-02-02 22:35:00|12318.2|12306.3|12317.2|12307.6|12318.2|12308.1|12316.5|12306.3|13
1738536000000|2025-02-02 22:40:00|12316.6|12307.2|12314.9|12308.4|12317.7|12310|12314.8|12305.8|19
1738536300000|2025-02-02 22:45:00|12314.6|12308.3|12313.9|12305.8|12318|12308.3|12313.2|12303.3|81
1738536600000|2025-02-02 22:50:00|12313.8|12305.9|12310.5|12302.1|12315.4|12308.8|12310.1|12298.2|246
1738536900000|2025-02-02 22:55:00|12310.7|12301.5|12309.9|12298|12315.2|12305.5|12309.9|12298|133
1738537200000|2025-02-02 23:00:00|12310.5|12298.6|12311.9|12304.9|12316.6|12307|12305.1|12293.2|631
1738537500000|2025-02-02 23:05:00|12311.4|12305.3|12319.3|12316.3|12326.1|12322.3|12311.4|12305.3|597
1738537800000|2025-02-02 23:10:00|12319.4|12316.5|12304|12301.2|12322|12318.8|12304|12301.1|526
1738538100000|2025-02-02 23:15:00|12303.7|12300.9|12308.7|12307.2|12313|12308|12290.9|12288|621
1738538400000|2025-02-02 23:20:00|12309.1|12307.6|12297|12294.6|12314.8|12312.3|12295.4|12292.8|669
1738538700000|2025-02-02 23:25:00|12296.8|12294.4|12290.3|12288.2|12297.2|12295.4|12288.4|12285.3|582
1738539000000|2025-02-02 23:30:00|12290.4|12288.3|12298.1|12296.6|12304.9|12303.4|12290.4|12288.3|764
1738539300000|2025-02-02 23:35:00|12298.2|12296.7|12286.6|12284.4|12299.5|12297.8|12285.5|12282.7|646
1738539600000|2025-02-02 23:40:00|12285.8|12284.3|12294.9|12292.8|12294.9|12293.3|12283.8|12282.3|586
1738539900000|2025-02-02 23:45:00|12295|12293.5|12297.2|12294.7|12307|12305.5|12294.7|12293.2|596
1738540200000|2025-02-02 23:50:00|12297.3|12294.9|12295.9|12294.4|12300.4|12298.9|12293.7|12292.2|412
1738540500000|2025-02-02 23:55:00|12296.1|12294.6|12290.9|12289.4|12296.1|12294.6|12289.8|12288.3|362
1738540800000|2025-02-03 00:00:00|12290.7|12289.2|12305.1|12302.5|12309.7|12307.4|12288.7|12287.2|854
1738541100000|2025-02-03 00:05:00|12304.7|12302.1|12306.8|12305.3|12311.5|12309.4|12300.7|12298.3|678
1738541400000|2025-02-03 00:10:00|12306.7|12305.2|12302.9|12301.4|12314.1|12311.7|12301.7|12299.7|507
1738541700000|2025-02-03 00:15:00|12303.1|12301|12291.9|12290.4|12304.3|12301.5|12288.2|12286.7|647
1738542000000|2025-02-03 00:20:00|12290.8|12289.3|12281.2|12278.7|12291|12289.5|12265.8|12263.8|1365
1738542300000|2025-02-03 00:25:00|12280.7|12278.2|12293.7|12292.2|12294.5|12292.3|12278.2|12275.7|1075
1738542600000|2025-02-03 00:30:00|12293.4|12291.9|12292.9|12291.4|12303.7|12301.6|12291.3|12289.8|799
1738542900000|2025-02-03 00:35:00|12292.8|12291.3|12282.2|12280.7|12294.9|12293.4|12282.2|12280.7|653
1738543200000|2025-02-03 00:40:00|12282.3|12280.8|12279.7|12278.2|12285.9|12284.4|12278.4|12276.9|684
1738543500000|2025-02-03 00:45:00|12280.3|12278.5|12283.2|12281.1|12291.8|12290.1|12278.3|12276|824
1738543800000|2025-02-03 00:50:00|12282.8|12281.3|12269.5|12268|12284|12282.5|12269.1|12267.6|705
1738544100000|2025-02-03 00:55:00|12269.4|12267.9|12277.7|12276.2|12278.6|12277.1|12269.3|12267.8|640
1738544400000|2025-02-03 01:00:00|12277.6|12276.1|12268.7|12267.2|12278.8|12277.3|12266.1|12264.6|741
1738544700000|2025-02-03 01:05:00|12270|12268.5|12278.7|12277.2|12280.6|12279.1|12269.7|12268.2|616
1738545000000|2025-02-03 01:10:00|12278.8|12277.3|12283.8|12282.3|12288.6|12287.1|12277.9|12276.4|566
1738545300000|2025-02-03 01:15:00|12282.9|12281.4|12291.3|12289.8|12292.9|12291.4|12279.1|12277.6|545
1738545600000|2025-02-03 01:20:00|12290.9|12289.4|12291.8|12290.3|12296.9|12295.4|12289.4|12287.9|459
1738545900000|2025-02-03 01:25:00|12291.9|12290.4|12299.7|12298.2|12303.5|12302|12290.3|12288.8|589
1738546200000|2025-02-03 01:30:00|12299.6|12298.1|12298.9|12297.4|12306.7|12304.8|12295.5|12294|704
1738546500000|2025-02-03 01:35:00|12298.8|12297.3|12307.1|12305.6|12307.6|12306.1|12297.1|12295.6|445
1738546800000|2025-02-03 01:40:00|12306.9|12305.4|12303.3|12301.8|12306.9|12305.4|12296.9|12295.4|385
1738547100000|2025-02-03 01:45:00|12303.2|12301.7|12298|12296.5|12303.4|12301.9|12297.8|12296.3|321
1738547400000|2025-02-03 01:50:00|12297.8|12296.3|12291|12289.5|12298.8|12297.3|12288.8|12287.3|421
1738547700000|2025-02-03 01:55:00|12290.9|12289.4|12288.9|12287.4|12290.9|12289.4|12287.6|12286.1|356
1738548000000|2025-02-03 02:00:00|12289|12287.5|12279|12277.5|12289.4|12287.5|12278.4|12276.6|709
1738548300000|2025-02-03 02:05:00|12279.1|12277.6|12275.4|12273.2|12281|12279.5|12272.3|12270.5|695
1738548600000|2025-02-03 02:10:00|12275.9|12273.7|12278.9|12276.2|12279.9|12278.4|12272.2|12270.1|599
1738548900000|2025-02-03 02:15:00|12278.5|12276|12281.8|12280.3|12282.9|12281.4|12275.8|12274.3|410
1738549200000|2025-02-03 02:20:00|12281.9|12280.4|12281|12279.5|12282.2|12280.7|12276.2|12274.7|403
1738549500000|2025-02-03 02:25:00|12281.1|12279.6|12276.4|12274.9|12283|12281.5|12275.6|12274.1|455
1738549800000|2025-02-03 02:30:00|12276.7|12275.2|12270.7|12269.2|12276.7|12275.2|12267.3|12265.4|436
1738550100000|2025-02-03 02:35:00|12270.9|12269.4|12266.2|12264|12273.5|12271.5|12263.5|12262|469
1738550400000|2025-02-03 02:40:00|12266.3|12264.1|12266.7|12264.5|12267.9|12265.7|12263.3|12261.1|677
1738550700000|2025-02-03 02:45:00|12267.1|12264.9|12266|12264.5|12270.2|12268.4|12264.9|12262.7|538
1738551000000|2025-02-03 02:50:00|12265.9|12264.4|12264|12262.5|12266.4|12264.9|12260.7|12259.2|373
1738551300000|2025-02-03 02:55:00|12263.9|12262.4|12262.9|12261.4|12269.9|12268.4|12262|12260.5|348
1738551600000|2025-02-03 03:00:00|12262.6|12261.1|12262.5|12261|12264.1|12262.6|12261|12259.5|227
1738551900000|2025-02-03 03:05:00|12262.9|12261.4|12257.8|12256.3|12262.9|12261.4|12257.5|12256|296
1738552200000|2025-02-03 03:10:00|12257.9|12256.4|12253.9|12252.4|12260|12258.5|12253.7|12252.2|286
1738552500000|2025-02-03 03:15:00|12254|12252.5|12257.1|12255.6|12257.1|12255.6|12251.8|12250.3|302
1738552800000|2025-02-03 03:20:00|12256.9|12255.4|12255.9|12254.4|12257.1|12255.6|12252.9|12251.4|262
1738553100000|2025-02-03 03:25:00|12256|12254.5|12259.6|12258.1|12260|12258.5|12255.9|12254.4|289
1738553400000|2025-02-03 03:30:00|12259.7|12258.2|12256.5|12255|12260.1|12258.6|12256|12254.5|301
1738553700000|2025-02-03 03:35:00|12256.4|12254.9|12251.3|12249.8|12256.5|12255|12250.3|12248.7|305
1738554000000|2025-02-03 03:40:00|12251.2|12249.7|12257|12255.5|12257.4|12255.9|12251|12249.5|254
1738554300000|2025-02-03 03:45:00|12257.8|12256.3|12259.2|12257.7|12260.3|12258.2|12255.7|12253.9|290
1738554600000|2025-02-03 03:50:00|12259.1|12257.6|12265|12262.8|12265.9|12263.5|12258.6|12257.1|398
1738554900000|2025-02-03 03:55:00|12265.4|12263|12263.7|12262.2|12266.1|12263.9|12262.6|12261.1|255
1738555200000|2025-02-03 04:00:00|12263.6|12262.1|12276|12274.5|12284.5|12282.3|12263.6|12262.1|1144
1738555500000|2025-02-03 04:05:00|12275.9|12274.4|12272|12270.5|12276.3|12274.8|12269.9|12268.4|505
1738555800000|2025-02-03 04:10:00|12271.1|12269.6|12273.9|12272.4|12274|12272.5|12267.4|12265.4|437
1738556100000|2025-02-03 04:15:00|12274|12272.5|12267.5|12266|12274.1|12272.6|12267.2|12265.7|279
1738556400000|2025-02-03 04:20:00|12267.2|12265.7|12258.2|12256.7|12267.2|12265.7|12252.5|12251|450
1738556700000|2025-02-03 04:25:00|12257.9|12256.4|12258|12256.5|12260.2|12258.7|12256.8|12255.3|248
1738557000000|2025-02-03 04:30:00|12257.9|12256.4|12259.5|12256.8|12260|12258.4|12253.1|12251.6|384
1738557300000|2025-02-03 04:35:00|12259.8|12256.9|12257.4|12255.9|12260.8|12258.5|12255.8|12254.3|244
1738557600000|2025-02-03 04:40:00|12257.6|12256.1|12252|12250.5|12258.2|12256.7|12251.6|12250.1|278
1738557900000|2025-02-03 04:45:00|12251.9|12250.4|12252.8|12251.3|12253.7|12252.2|12250.1|12248.5|307
1738558200000|2025-02-03 04:50:00|12252.7|12251.2|12255.5|12254|12256.3|12254.8|12252|12250.5|217
1738558500000|2025-02-03 04:55:00|12255.7|12254.2|12258.9|12257.4|12260.1|12258.6|12255|12253.5|306
1738558800000|2025-02-03 05:00:00|12259.1|12257.6|12262.2|12260.7|12263.1|12261.6|12256.6|12255.1|321
1738559100000|2025-02-03 05:05:00|12262.1|12260.6|12262.9|12261.4|12268.2|12265.6|12261.5|12260|366
1738559400000|2025-02-03 05:10:00|12262.7|12261.2|12266|12264.5|12267|12265.5|12261.9|12260.4|291
1738559700000|2025-02-03 05:15:00|12266.1|12264.6|12268.9|12267.4|12269|12267.5|12264.8|12263.1|259
1738560000000|2025-02-03 05:20:00|12269.2|12267.7|12269.1|12267.6|12271.2|12269.5|12268.6|12267.1|223
1738560300000|2025-02-03 05:25:00|12269.6|12268.1|12271.4|12269.2|12271.8|12269.8|12269.2|12267.7|353
1738560600000|2025-02-03 05:30:00|12271.5|12269.4|12275|12273.5|12275.2|12273.7|12270.7|12268.9|267
1738560900000|2025-02-03 05:35:00|12274.9|12273.4|12275.5|12274|12276.1|12274.6|12273.7|12272.2|203
1738561200000|2025-02-03 05:40:00|12275.2|12273.7|12272.8|12271.3|12275.5|12274|12272.2|12270.7|187
1738561500000|2025-02-03 05:45:00|12272.5|12271|12275.1|12272.9|12275.2|12273.7|12272.2|12270.4|227
1738561800000|2025-02-03 05:50:00|12275|12272.8|12278.1|12276.6|12279.5|12278|12274|12272.5|339
1738562100000|2025-02-03 05:55:00|12278.2|12276.7|12277.9|12276.4|12280|12278.5|12276.2|12274.7|311
1738562400000|2025-02-03 06:00:00|12278.1|12276.6|12279|12277.5|12284.2|12282.5|12277.2|12275.7|319
1738562700000|2025-02-03 06:05:00|12278.9|12277.4|12284.6|12283.1|12284.6|12283.1|12278.7|12277.2|257
1738563000000|2025-02-03 06:10:00|12284.7|12283.2|12289.6|12288.1|12290.5|12289|12283.7|12282.2|181
1738563300000|2025-02-03 06:15:00|12290.1|12288.6|12285.8|12284.3|12292.1|12290.4|12285|12283.5|248
1738563600000|2025-02-03 06:20:00|12285.7|12284.2|12289|12287.5|12290.3|12288.8|12284.9|12283.4|203
1738563900000|2025-02-03 06:25:00|12288.3|12286.8|12288.7|12287.2|12289.7|12288.2|12286.9|12285.4|188
1738564200000|2025-02-03 06:30:00|12288.9|12287.4|12292|12290.5|12294.4|12292.9|12288.5|12287|299
1738564500000|2025-02-03 06:35:00|12291.8|12290.3|12291.2|12289|12292.6|12291.1|12288.3|12286.8|357
1738564800000|2025-02-03 06:40:00|12291|12288.9|12292.1|12290.6|12295.2|12293.7|12290.7|12288.9|302
1738565100000|2025-02-03 06:45:00|12292.2|12290.7|12291.9|12290.4|12295.3|12293.8|12290.3|12288.8|294
1738565400000|2025-02-03 06:50:00|12291.8|12290.3|12289.2|12287.7|12293.5|12292|12285.7|12284.2|318
1738565700000|2025-02-03 06:55:00|12289.8|12288.3|12289|12287.5|12290.4|12288.9|12285.2|12283.7|295
1738566000000|2025-02-03 07:00:00|12288.6|12287.1|12290|12288.5|12296|12294.5|12287.9|12286.4|712
1738566300000|2025-02-03 07:05:00|12289.9|12288.4|12292.1|12290.6|12296.8|12295.3|12288.3|12286.8|446
1738566600000|2025-02-03 07:10:00|12291.9|12290.4|12293.8|12292.3|12294|12292.5|12285.4|12283.9|570
1738566900000|2025-02-03 07:15:00|12293.7|12292.2|12290.1|12288.6|12294.1|12292.6|12285.9|12284.4|461
1738567200000|2025-02-03 07:20:00|12289.9|12288.4|12290.4|12289.5|12295.1|12293.7|12287.9|12286.4|471
1738567500000|2025-02-03 07:25:00|12290.5|12289.6|12291.9|12290.4|12292.5|12291|12286|12284.5|417
1738567800000|2025-02-03 07:30:00|12291.3|12289.8|12284.1|12282.6|12294.2|12292.7|12283.9|12282.4|429
1738568100000|2025-02-03 07:35:00|12284|12282.5|12282.9|12281.4|12285.7|12284.8|12277|12276.1|465
1738568400000|2025-02-03 07:40:00|12282.8|12281.3|12286.6|12285.7|12286.9|12286|12279|12278.1|521
1738568700000|2025-02-03 07:45:00|12286.1|12285.2|12299.8|12298.3|12301|12299.7|12286.1|12285.2|567
1738569000000|2025-02-03 07:50:00|12299.3|12297.8|12291.4|12289.9|12299.6|12298.1|12290.2|12289|445
1738569300000|2025-02-03 07:55:00|12291.3|12289.8|12284.5|12283.6|12291.3|12290.3|12282.6|12281.1|593
1738569600000|2025-02-03 08:00:00|12284.2|12283.3|12278.6|12277.7|12286.2|12285.3|12273.6|12272.4|774
1738569900000|2025-02-03 08:05:00|12278.9|12278|12283.6|12282.7|12285|12284.1|12278.8|12277.9|781
1738570200000|2025-02-03 08:10:00|12283.5|12282.6|12290.8|12289.9|12293.3|12291.8|12282.1|12281.2|544
1738570500000|2025-02-03 08:15:00|12290.3|12289.4|12298.6|12297.7|12298.8|12297.9|12289.4|12288.5|488
1738570800000|2025-02-03 08:20:00|12298.5|12297.6|12315.7|12314.2|12315.7|12314.2|12298.5|12297.6|726
1738571100000|2025-02-03 08:25:00|12315.8|12314.3|12320.3|12318.8|12321.2|12319.9|12313.7|12312.8|480
1738571400000|2025-02-03 08:30:00|12320.1|12318.6|12319.5|12318.6|12323.8|12322.3|12315.3|12313.8|409
1738571700000|2025-02-03 08:35:00|12319.4|12318.5|12314|12312.5|12320.6|12319.3|12313.9|12312.4|502
1738572000000|2025-02-03 08:40:00|12313.9|12312.4|12315.8|12314.9|12317.4|12316.2|12308.9|12307.7|504
1738572300000|2025-02-03 08:45:00|12316|12315.1|12315|12313.5|12317.6|12316.4|12313.2|12312.1|474
1738572600000|2025-02-03 08:50:00|12315.1|12313.6|12307.9|12307|12315.9|12315|12306.5|12305.4|437
1738572900000|2025-02-03 08:55:00|12307.6|12306.7|12306.6|12305.7|12312.4|12311.5|12306.5|12305.6|460
1738573200000|2025-02-03 09:00:00|12306.4|12305.5|12307.3|12305.8|12312.5|12311.6|12303.4|12302.5|439
1738573500000|2025-02-03 09:05:00|12307.2|12305.7|12311.9|12311|12312|12311.1|12304.5|12303.6|394
1738573800000|2025-02-03 09:10:00|12312|12311.1|12312.2|12311.3|12316.9|12315.8|12309.2|12308.3|481
1738574100000|2025-02-03 09:15:00|12312.4|12311.5|12313.8|12312.9|12316.6|12315.7|12308.5|12307.6|482
1738574400000|2025-02-03 09:20:00|12313.9|12313|12310.2|12309.3|12314.2|12313.3|12308.8|12307.8|419
1738574700000|2025-02-03 09:25:00|12310.3|12309.4|12315.1|12309.8|12315.1|12312.1|12308.1|12307.2|307
1738575000000|2025-02-03 09:30:00|12315|12310.8|12318.5|12317.6|12320|12319.1|12311|12310.1|349
1738575300000|2025-02-03 09:35:00|12318.3|12317.4|12320.4|12319.5|12321.3|12320.4|12317.9|12317|361
1738575600000|2025-02-03 09:40:00|12320.6|12319.7|12302.5|12301.6|12320.8|12319.7|12302.4|12301.2|456
1738575900000|2025-02-03 09:45:00|12302.8|12301.9|12297.3|12296.4|12302.9|12302|12295.8|12294.5|455
1738576200000|2025-02-03 09:50:00|12297.5|12296.6|12294|12293.1|12300.5|12299.6|12294|12293.1|374
1738576500000|2025-02-03 09:55:00|12293.9|12293|12293.4|12292.5|12294.5|12293.6|12289.4|12288.1|269
1738576800000|2025-02-03 10:00:00|12293.2|12292.3|12302|12301.1|12302.5|12301.1|12292.9|12291.4|381
1738577100000|2025-02-03 10:05:00|12301.9|12301|12306.8|12305.9|12307|12306.1|12299.5|12298.6|292
1738577400000|2025-02-03 10:10:00|12306.7|12305.8|12308.6|12307.7|12309.6|12308.7|12303.1|12302.2|262
1738577700000|2025-02-03 10:15:00|12309.2|12308.3|12306.5|12305.6|12313.3|12312.4|12305.4|12304.5|293
1738578000000|2025-02-03 10:20:00|12306.7|12305.8|12303.3|12302.4|12307.8|12306.9|12299.8|12298.9|295
1738578300000|2025-02-03 10:25:00|12303.4|12302.5|12306.4|12305.5|12307.1|12306.2|12300.9|12300|251
1738578600000|2025-02-03 10:30:00|12306.5|12305.6|12309.4|12308.5|12311|12310.1|12306.3|12305.4|263
1738578900000|2025-02-03 10:35:00|12308.7|12307.8|12309|12307.5|12311.4|12310.5|12307.3|12306.4|279
1738579200000|2025-02-03 10:40:00|12308.9|12307.4|12307.4|12306.5|12310.9|12309.8|12306|12304.5|300
1738579500000|2025-02-03 10:45:00|12308|12307.1|12312.4|12311.5|12313|12312.1|12307.9|12307|285
1738579800000|2025-02-03 10:50:00|12312.3|12311.4|12314.6|12313.7|12315.8|12314.9|12311.3|12310.4|244
1738580100000|2025-02-03 10:55:00|12314.7|12313.8|12312.8|12311.9|12315.6|12314.7|12311.4|12310.5|239
1738580400000|2025-02-03 11:00:00|12312.7|12311.8|12312.3|12311.4|12316.6|12315.7|12310.7|12309.8|351
1738580700000|2025-02-03 11:05:00|12312.2|12311.3|12315.8|12314.9|12317.1|12316.2|12311.8|12310.9|326
1738581000000|2025-02-03 11:10:00|12315.9|12315|12316.4|12315.5|12321.3|12320.4|12315.2|12314.3|281
1738581300000|2025-02-03 11:15:00|12316.5|12315.6|12312.8|12311.9|12316.6|12315.7|12312.3|12311.4|248
1738581600000|2025-02-03 11:20:00|12313|12312.1|12309.2|12308.3|12313.1|12312.2|12308.2|12307.3|215
1738581900000|2025-02-03 11:25:00|12309.3|12308.4|12304.2|12303.3|12311.5|12310.6|12304.2|12303.3|235
1738582200000|2025-02-03 11:30:00|12303.8|12302.9|12305.6|12304.7|12306.4|12305.5|12301.9|12301|264
1738582500000|2025-02-03 11:35:00|12305.4|12304.5|12309.4|12308.5|12309.5|12308.6|12302.4|12301.5|268
1738582800000|2025-02-03 11:40:00|12309.3|12308.4|12315.7|12314.8|12316.2|12315|12308.2|12307.3|252
1738583100000|2025-02-03 11:45:00|12315.8|12314.9|12314.5|12313.6|12317.4|12316.5|12313.5|12312.6|233
1738583400000|2025-02-03 11:50:00|12314.2|12313.3|12315.4|12313.9|12315.9|12314.4|12311.6|12310.6|241
1738583700000|2025-02-03 11:55:00|12315.7|12314.2|12319.9|12319|12321.7|12320.5|12315.6|12314.2|391
1738584000000|2025-02-03 12:00:00|12320|12319.1|12319.3|12317.8|12320.2|12319.3|12317.5|12316.6|277
1738584300000|2025-02-03 12:05:00|12319.4|12317.9|12318.7|12317.2|12319.9|12318.7|12317.5|12316.6|168
1738584600000|2025-02-03 12:10:00|12318.8|12317.3|12322.3|12320.8|12322.9|12321.8|12318.8|12317.3|242
1738584900000|2025-02-03 12:15:00|12322.1|12320.6|12323.7|12322.8|12326|12324.8|12321.1|12319.6|678
1738585200000|2025-02-03 12:20:00|12323.8|12322.9|12333.4|12331.9|12334.4|12333.3|12323.6|12322.7|534
1738585500000|2025-02-03 12:25:00|12333.2|12331.7|12344.9|12343.4|12347.4|12345.9|12332.9|12331.4|519
1738585800000|2025-02-03 12:30:00|12345|12343.5|12349.7|12348.2|12350|12348.5|12341.5|12340|706
1738586100000|2025-02-03 12:35:00|12349.8|12348.3|12342.4|12341.5|12350.9|12349.7|12342.3|12341.4|487
1738586400000|2025-02-03 12:40:00|12342.5|12341.6|12342.3|12341.4|12343.5|12342.6|12338.3|12337.4|432
1738586700000|2025-02-03 12:45:00|12342.5|12341.6|12345.3|12344.4|12346.5|12345.6|12342|12341.1|284
1738587000000|2025-02-03 12:50:00|12345.1|12344.2|12342.9|12342|12347.9|12347|12341.4|12340.5|449
1738587300000|2025-02-03 12:55:00|12342.7|12341.8|12345.1|12344.2|12345.8|12344.9|12336.7|12335.8|803
1738587600000|2025-02-03 13:00:00|12345.2|12344.3|12361.6|12360.7|12365.4|12364.5|12345|12344.1|905
1738587900000|2025-02-03 13:05:00|12361.5|12360.6|12358.6|12357.1|12373.8|12372.3|12355.5|12354|1410
1738588200000|2025-02-03 13:10:00|12358.3|12356.8|12365.8|12364.3|12366.4|12364.9|12354.6|12353.1|699
1738588500000|2025-02-03 13:15:00|12365.9|12364.4|12367|12365.5|12375.7|12374.2|12365.2|12363.8|571
1738588800000|2025-02-03 13:20:00|12366.4|12364.9|12363.9|12362.4|12368.4|12366.9|12358.5|12357.3|635
1738589100000|2025-02-03 13:25:00|12364.1|12362.6|12359.6|12358.1|12364.5|12363.6|12359.6|12358.1|409
1738589400000|2025-02-03 13:30:00|12359.5|12358|12361.7|12360.2|12363.1|12362.2|12356.3|12354.8|393
1738589700000|2025-02-03 13:35:00|12360.6|12359.7|12359.7|12358.2|12361.5|12360|12356.3|12354.9|463
1738590000000|2025-02-03 13:40:00|12359.6|12358.1|12354.8|12353.9|12360.1|12359.2|12353.1|12351.6|487
1738590300000|2025-02-03 13:45:00|12355.1|12353.6|12361.7|12360.2|12363.1|12362.2|12353.8|12352.3|445
1738590600000|2025-02-03 13:50:00|12361.6|12360.1|12365.5|12364.6|12365.8|12364.8|12359.3|12358.4|414
1738590900000|2025-02-03 13:55:00|12365.7|12364.8|12365.8|12364.3|12367.4|12366.3|12361.9|12361|443
1738591200000|2025-02-03 14:00:00|12365.9|12364.4|12351.6|12350.1|12365.9|12364.4|12349.8|12348.9|567
1738591500000|2025-02-03 14:05:00|12351.4|12349.9|12352.5|12351.6|12354.5|12353.3|12350.3|12349.2|518
1738591800000|2025-02-03 14:10:00|12352.6|12351.7|12361.5|12360.6|12362|12361.1|12348.7|12347.8|621
1738592100000|2025-02-03 14:15:00|12361.6|12360.7|12365.7|12364.8|12370.3|12369.1|12361.6|12360.3|587
1738592400000|2025-02-03 14:20:00|12365.3|12364.4|12366.3|12365.4|12366.6|12365.7|12358|12356.7|522
1738592700000|2025-02-03 14:25:00|12366.7|12365.8|12357.4|12356.5|12367.2|12366.3|12356.8|12355.9|536
1738593000000|2025-02-03 14:30:00|12357.6|12356.7|12360.6|12359.7|12361.4|12360.5|12351.4|12350.2|854
1738593300000|2025-02-03 14:35:00|12360.5|12359.6|12355.6|12354.7|12362.8|12361.9|12349.3|12348.4|852
1738593600000|2025-02-03 14:40:00|12355.9|12355|12354.3|12349.1|12357.1|12356.2|12351.8|12349.1|534
1738593900000|2025-02-03 14:45:00|12354.1|12349.3|12349.5|12348.6|12354.1|12353.2|12348|12347|556
1738594200000|2025-02-03 14:50:00|12349.4|12348.5|12349.6|12348.1|12353.7|12352.8|12346.1|12344.8|714
1738594500000|2025-02-03 14:55:00|12349.7|12348.2|12360|12349|12360|12355.4|12347|12345.8|559
1738594800000|2025-02-03 15:00:00|12352.4|12345.1|12341.6|12340.1|12355.8|12349.8|12340.7|12339.2|950
1738595100000|2025-02-03 15:05:00|12341.8|12340.3|12348.6|12347.1|12353.7|12352.2|12339.5|12337.2|982
1738595400000|2025-02-03 15:10:00|12348.3|12346.8|12338.9|12338|12352.1|12350.6|12338.2|12336.9|891
1738595700000|2025-02-03 15:15:00|12338.8|12337.9|12340.8|12339.9|12344.5|12343.6|12336.4|12335.5|865
1738596000000|2025-02-03 15:20:00|12341.1|12340.2|12396.9|12393.9|12405.3|12402.6|12337.7|12336.8|1838
1738596300000|2025-02-03 15:25:00|12397.8|12394.8|12395.5|12394|12399.2|12396.5|12377.3|12368.4|2025
1738596600000|2025-02-03 15:30:00|12395.3|12394.4|12410.8|12409.3|12414.1|12412.6|12393.5|12391.8|1775
1738596900000|2025-02-03 15:35:00|12410.7|12409.2|12404.9|12403.4|12419.3|12417.8|12402.6|12401|1445
1738597200000|2025-02-03 15:40:00|12405.7|12404.2|12422.3|12420.8|12436.9|12433.8|12395.3|12393.8|1710
1738597500000|2025-02-03 15:45:00|12421.9|12420.4|12414.7|12413.2|12421.9|12420.4|12406.5|12405|1355
1738597800000|2025-02-03 15:50:00|12415.3|12413.8|12411.5|12410|12421.3|12419.8|12409.7|12408.2|1376
1738598100000|2025-02-03 15:55:00|12411.4|12409.9|12412.8|12411.9|12416.1|12414.6|12406.7|12405.4|1194
1738598400000|2025-02-03 16:00:00|12412.7|12411.8|12416.3|12414.8|12425.9|12425|12392.3|12386.2|1483
1738598700000|2025-02-03 16:05:00|12417.4|12415.9|12414.7|12413.2|12422.4|12420.9|12404.2|12401.5|1647
1738599000000|2025-02-03 16:10:00|12414.8|12413.3|12427.9|12426.4|12436.8|12435.9|12414.8|12413.3|1231
1738599300000|2025-02-03 16:15:00|12428|12426.5|12430.6|12429.1|12432.4|12431.5|12425.2|12423.7|950
1738599600000|2025-02-03 16:20:00|12431|12429.5|12430|12429.1|12432.5|12431|12421.9|12420.4|803
1738599900000|2025-02-03 16:25:00|12429.7|12428.8|12418.3|12417.4|12431.6|12430.3|12414.3|12413.4|887
1738600200000|2025-02-03 16:30:00|12418.4|12417.5|12424|12422.5|12424.2|12422.9|12413.5|12412|805
1738600500000|2025-02-03 16:35:00|12424.1|12422.6|12424.1|12423.2|12428|12426.7|12420.7|12419.8|789
1738600800000|2025-02-03 16:40:00|12424.2|12423.3|12418.7|12417.8|12426|12425.1|12417.9|12417|619
1738601100000|2025-02-03 16:45:00|12418.8|12417.9|12407|12405.5|12421|12420.1|12406.1|12404.6|544
1738601400000|2025-02-03 16:50:00|12407.1|12405.6|12411.6|12410.7|12416.3|12415.3|12406.9|12405.4|779
1738601700000|2025-02-03 16:55:00|12411.4|12410.5|12386.9|12384.8|12411.5|12410.6|12384|12382.5|1350
1738602000000|2025-02-03 17:00:00|12387|12385.5|12396.4|12394.9|12398.7|12397.2|12384.5|12383|972
1738602300000|2025-02-03 17:05:00|12396.6|12395.1|12400|12398.5|12400|12398.5|12391.9|12391|587
1738602600000|2025-02-03 17:10:00|12399.8|12398.3|12396.4|12395.5|12404.1|12402.6|12396.1|12394.6|562
1738602900000|2025-02-03 17:15:00|12396.3|12395.4|12395.7|12394.2|12398.2|12396.7|12394.3|12393|418
1738603200000|2025-02-03 17:20:00|12395.8|12394.3|12402.7|12401.2|12403.3|12401.8|12392.8|12391.3|499
1738603500000|2025-02-03 17:25:00|12402.6|12401.1|12402.7|12401.2|12406.6|12405.1|12400.8|12399.3|485
1738603800000|2025-02-03 17:30:00|12402.5|12401|12404.5|12403|12406.8|12405.3|12400.6|12399.1|484
1738604100000|2025-02-03 17:35:00|12404.3|12402.8|12400.8|12399.9|12406.3|12404.8|12399.7|12398.2|488
1738604400000|2025-02-03 17:40:00|12400.5|12399|12401.4|12399.9|12404.9|12403.4|12397.5|12396|473
1738604700000|2025-02-03 17:45:00|12401.5|12400|12400.5|12399|12403.7|12402.2|12399.1|12397.6|460
1738605000000|2025-02-03 17:50:00|12400.4|12398.9|12404.8|12403.3|12406.5|12405.6|12400.4|12398.9|410
1738605300000|2025-02-03 17:55:00|12404.9|12403.4|12394.9|12393.4|12415.9|12413.2|12383.6|12376.9|1641
1738605600000|2025-02-03 18:00:00|12394.7|12393.2|12398.2|12396.7|12402.4|12400.9|12383.1|12381.5|987
1738605900000|2025-02-03 18:05:00|12398.3|12396.8|12393.8|12391.7|12401.1|12399.6|12390.7|12389.2|782
1738606200000|2025-02-03 18:10:00|12393.1|12391.6|12400|12398.5|12403.7|12402.2|12391|12389.5|680
1738606500000|2025-02-03 18:15:00|12399.9|12398.4|12398.6|12397.1|12402.7|12401.2|12396.7|12395.2|497
1738606800000|2025-02-03 18:20:00|12399.3|12397.8|12395.8|12394.3|12402.3|12400.8|12393|12391.5|459
1738607100000|2025-02-03 18:25:00|12396|12394.5|12392.2|12390.7|12397.5|12396|12391.2|12389.7|537
1738607400000|2025-02-03 18:30:00|12392.4|12390.9|12393.6|12392.7|12396|12395.1|12389.3|12387.9|431
1738607700000|2025-02-03 18:35:00|12393.5|12392.6|12390.2|12389.3|12394.8|12393.9|12388|12386.5|374
1738608000000|2025-02-03 18:40:00|12390.1|12389.2|12388.2|12386.7|12390.1|12389.2|12384.5|12383|363
1738608300000|2025-02-03 18:45:00|12388.3|12386.8|12392.7|12391.2|12394.4|12392.9|12385.8|12384.3|413
1738608600000|2025-02-03 18:50:00|12392.9|12391.4|12393.3|12391.2|12395.3|12393.8|12392.4|12390.9|319
1738608900000|2025-02-03 18:55:00|12392.9|12391.4|12393|12391.5|12395.7|12394.7|12392.2|12390.7|280
1738609200000|2025-02-03 19:00:00|12392.8|12391.3|12398.6|12397.7|12399.1|12398.2|12392.8|12391.3|340
1738609500000|2025-02-03 19:05:00|12398.9|12397.4|12400|12399.1|12401.5|12400.1|12398.7|12397.2|258
1738609800000|2025-02-03 19:10:00|12400.7|12399.2|12406.9|12405.4|12407|12406.1|12399.5|12398|308
1738610100000|2025-02-03 19:15:00|12407|12405.5|12405.1|12404.2|12409.3|12408.4|12403.8|12402.3|308
1738610400000|2025-02-03 19:20:00|12404.9|12404|12409.1|12408.2|12409.6|12408.7|12404.4|12403.5|282
1738610700000|2025-02-03 19:25:00|12409|12408.1|12403.3|12402.4|12409|12408.1|12403.3|12402.4|272
1738611000000|2025-02-03 19:30:00|12403.1|12402.2|12400.7|12399.8|12405.6|12404.7|12400.3|12399.4|225
1738611300000|2025-02-03 19:35:00|12400.6|12399.7|12401|12400.1|12401.7|12400.8|12398.9|12398|224
1738611600000|2025-02-03 19:40:00|12401.1|12400.2|12402.1|12400.6|12402.2|12401.1|12399.8|12398.3|182
1738611900000|2025-02-03 19:45:00|12402.2|12400.7|12400.7|12399.2|12403.2|12401.7|12399.6|12398.7|192
1738612200000|2025-02-03 19:50:00|12400.6|12399.1|12399.3|12398.4|12401.7|12400.8|12399|12398.1|178
1738612500000|2025-02-03 19:55:00|12399.2|12398.3|12395.2|12394.3|12399.5|12398.6|12393.7|12392.2|339
1738612800000|2025-02-03 20:00:00|12395.6|12394.7|12397.2|12396.3|12397.9|12397|12393.7|12392.3|228
1738613100000|2025-02-03 20:05:00|12396.9|12396|12399.5|12398|12399.5|12398.3|12396|12395.1|131
1738613400000|2025-02-03 20:10:00|12399.2|12397.7|12401.1|12400.2|12402.5|12401|12398.1|12397.1|243
1738613700000|2025-02-03 20:15:00|12401.2|12400.3|12405.5|12404.6|12405.5|12404.6|12401.1|12400.1|172
1738614000000|2025-02-03 20:20:00|12405.4|12404.5|12408.2|12407.3|12409.5|12408.6|12405.4|12403.9|234
1738614300000|2025-02-03 20:25:00|12407.8|12406.9|12405.7|12403.2|12407.8|12406.9|12404.2|12402|219
1738614600000|2025-02-03 20:30:00|12405.5|12403.3|12405.1|12404.2|12406.3|12405.4|12402.8|12401.9|269
1738614900000|2025-02-03 20:35:00|12405.2|12404.3|12405.7|12404.8|12408.3|12407.4|12404.1|12403.2|187
1738615200000|2025-02-03 20:40:00|12405.6|12404.7|12403.9|12403|12406.3|12405.4|12402.7|12401.8|204
1738615500000|2025-02-03 20:45:00|12404|12403.1|12404.2|12403.3|12405.5|12404.4|12401.6|12400.7|228
1738615800000|2025-02-03 20:50:00|12404.1|12403.2|12402.1|12401.2|12406.9|12406|12401.3|12400.4|296
1738616100000|2025-02-03 20:55:00|12402.2|12401.3|12403.1|12402.2|12404.5|12403.5|12400.1|12399|243
1738616400000|2025-02-03 21:00:00|12402.9|12402|12401.2|12399.7|12403.4|12402.4|12400.5|12399|199
1738616700000|2025-02-03 21:05:00|12401.3|12399.8|12399.8|12398.9|12402.1|12400.6|12399.3|12398.4|82
1738617000000|2025-02-03 21:10:00|12400|12399.1|12399.6|12398.1|12400.6|12399.5|12398.2|12396.7|76
1738617300000|2025-02-03 21:15:00|12399.5|12398|12406.7|12405.2|12412.3|12410.8|12399.1|12397.6|204
1738617600000|2025-02-03 21:20:00|12407|12405.5|12409.1|12407.6|12417.3|12415.8|12406.5|12404.6|750
1738617900000|2025-02-03 21:25:00|12409.4|12407.9|12414.3|12412.8|12414.3|12412.8|12407.9|12406.4|280
1738618200000|2025-02-03 21:30:00|12414.2|12412.7|12417.2|12415.7|12417.2|12415.7|12412.6|12411.1|168
1738618500000|2025-02-03 21:35:00|12417.4|12415.9|12439|12436.8|12439.8|12437.8|12416.5|12415|1279
1738618800000|2025-02-03 21:40:00|12439.1|12436.7|12444.7|12442.5|12453.2|12451.2|12435.5|12433.5|1000
1738619100000|2025-02-03 21:45:00|12444.9|12442.7|12451.2|12448.8|12456.3|12453.7|12444.2|12442.1|673
1738619400000|2025-02-03 21:50:00|12451.3|12448.9|12446.5|12443.6|12456.5|12453.9|12445.8|12443|523
1738619700000|2025-02-03 21:55:00|12447|12443.1|12455.1|12444.6|12455.1|12448|12447|12443.1|504
1738620000000|2025-02-03 22:00:00|12456.1|12444.5|12444.4|12432.5|12456.2|12444.6|12444.4|12432.5|8
1738620300000|2025-02-03 22:05:00|12444.7|12432.8|12443.2|12431.3|12446.1|12434.2|12441.7|12429.8|188
1738620600000|2025-02-03 22:10:00|12444.3|12432.4|12443.1|12431.2|12445.3|12433.4|12441.6|12429.7|267
1738620900000|2025-02-03 22:15:00|12443.2|12431.3|12445.1|12433.2|12445.1|12433.2|12443.1|12431.2|60
1738621200000|2025-02-03 22:20:00|12445.2|12433.3|12444.2|12432.3|12446.6|12434.7|12441.2|12429.3|215
1738621500000|2025-02-03 22:25:00|12444.1|12432.2|12449|12438.1|12450|12438.2|12442.8|12430.9|475
1738621800000|2025-02-03 22:30:00|12449.1|12437.9|12447.7|12437.6|12449.7|12438.1|12447.6|12437.3|67
1738622100000|2025-02-03 22:35:00|12447.6|12437.5|12447.7|12438.3|12448.7|12438.7|12447.1|12437.5|88
1738622400000|2025-02-03 22:40:00|12447.4|12438.6|12447.4|12437.6|12449.1|12439.1|12447.3|12437.6|61
1738622700000|2025-02-03 22:45:00|12447.5|12437.8|12438.5|12426.6|12448.7|12437.9|12438.4|12426.5|97
1738623000000|2025-02-03 22:50:00|12438.4|12426.5|12438.2|12426.3|12440.5|12428.6|12437.8|12425.9|121
1738623300000|2025-02-03 22:55:00|12439.1|12427.2|12443.8|12431.9|12445.9|12434|12437.8|12425.9|107
1738623600000|2025-02-03 23:00:00|12443.5|12431.6|12446.6|12441.7|12449|12442.6|12439.8|12427.9|195
1738623900000|2025-02-03 23:05:00|12446.2|12442.1|12454.1|12444.6|12455.2|12447.6|12446.2|12440.7|270
1738624200000|2025-02-03 23:10:00|12454.5|12445.2|12450.6|12448.2|12456.1|12451.2|12450.6|12444.3|221
1738624500000|2025-02-03 23:15:00|12450.9|12448.3|12446.5|12445|12451.2|12449.5|12446.4|12444.6|225
1738624800000|2025-02-03 23:20:00|12446.6|12445.1|12446.1|12444.6|12447.6|12445.3|12444.6|12442.4|233
1738625100000|2025-02-03 23:25:00|12445.8|12444.3|12445|12443.5|12446|12444.5|12443.3|12441.8|186
1738625400000|2025-02-03 23:30:00|12445.4|12443.9|12440.9|12439.4|12445.4|12443.9|12440.9|12438.9|191
1738625700000|2025-02-03 23:35:00|12440.7|12439.2|12440|12437.4|12441.6|12440.1|12437.7|12436.2|207
1738626000000|2025-02-03 23:40:00|12439.9|12437.5|12437.2|12435.7|12440.5|12438.6|12436.6|12435.1|151
1738626300000|2025-02-03 23:45:00|12437.4|12435.9|12434.4|12432|12438.1|12436|12433.3|12431.8|159
1738626600000|2025-02-03 23:50:00|12434.3|12432.1|12433.7|12432.2|12436|12434.5|12433.1|12431|165
1738626900000|2025-02-03 23:55:00|12432.8|12431.3|12434.2|12432.7|12434.6|12433.1|12431.3|12429.8|122
1738627200000|2025-02-04 00:00:00|12434.1|12432.6|12432.3|12430.8|12437.9|12436.4|12432|12430.5|197
1738627500000|2025-02-04 00:05:00|12432.2|12430.7|12428.9|12427.4|12432.2|12430.7|12427.7|12426.2|160
1738627800000|2025-02-04 00:10:00|12428.6|12427.1|12426.3|12424.8|12428.6|12427.1|12425.5|12424|181
1738628100000|2025-02-04 00:15:00|12426.4|12424.9|12427|12425.5|12428|12426.5|12425.5|12424|155
1738628400000|2025-02-04 00:20:00|12426.9|12425.4|12426|12424.5|12429.8|12428.3|12425.4|12423.9|113
1738628700000|2025-02-04 00:25:00|12426.1|12424.6|12426.6|12425.1|12428.3|12426.8|12426.1|12424.6|99
1738629000000|2025-02-04 00:30:00|12426.8|12425.3|12426.5|12425|12427.9|12426.4|12424.5|12423|127
1738629300000|2025-02-04 00:35:00|12426.9|12425.4|12425.7|12423.4|12428|12426.5|12424.5|12422.7|164
1738629600000|2025-02-04 00:40:00|12425.6|12423.2|12424.9|12423.4|12426.3|12424.8|12423.5|12422|142
1738629900000|2025-02-04 00:45:00|12424.7|12423.2|12422.9|12421.4|12426.3|12424.8|12422.7|12421.2|116
1738630200000|2025-02-04 00:50:00|12422.7|12421.2|12427.2|12425.7|12427.3|12425.8|12422.5|12421|135
1738630500000|2025-02-04 00:55:00|12427|12425.5|12424.5|12423|12428.5|12427|12424|12422.5|173
1738630800000|2025-02-04 01:00:00|12424.4|12422.9|12422.2|12420.7|12425.2|12423.7|12421.8|12420.3|293
1738631100000|2025-02-04 01:05:00|12422.5|12421|12420.4|12418.9|12423.8|12422.9|12420|12418.5|200
1738631400000|2025-02-04 01:10:00|12420.5|12419|12416.3|12414.8|12420.8|12419.3|12414.4|12413|284
1738631700000|2025-02-04 01:15:00|12416.5|12415|12415.4|12413.9|12419.8|12418.3|12415.2|12413.7|325
1738632000000|2025-02-04 01:20:00|12415.3|12413.8|12415.2|12413.7|12416.5|12415|12413.3|12411.8|248
1738632300000|2025-02-04 01:25:00|12415.8|12414.3|12419.4|12417.9|12420.4|12418.9|12415.2|12413.7|251
1738632600000|2025-02-04 01:30:00|12419.7|12418.2|12413.8|12412.3|12420|12418.5|12413.5|12412|274
1738632900000|2025-02-04 01:35:00|12414|12412.5|12412.2|12410.7|12414.5|12412.9|12410.2|12408.7|289
1738633200000|2025-02-04 01:40:00|12412.3|12410.8|12416.6|12415.1|12418.2|12416.7|12412.2|12410.7|257
1738633500000|2025-02-04 01:45:00|12416.5|12415|12418|12415.8|12419.3|12417.8|12416.1|12414.6|252
1738633800000|2025-02-04 01:50:00|12418.1|12415.7|12421.5|12420|12421.8|12420.3|12416.6|12414.8|211
1738634100000|2025-02-04 01:55:00|12421.4|12419.9|12421.9|12421|12422.5|12421.1|12419.8|12418.3|230
1738634400000|2025-02-04 02:00:00|12421.8|12420.9|12422.8|12421.9|12422.8|12421.9|12419.5|12418.2|176
1738634700000|2025-02-04 02:05:00|12423.1|12421.6|12425.5|12424.6|12426.2|12425.1|12423|12421.5|144
1738635000000|2025-02-04 02:10:00|12425.2|12424.3|12425.8|12424.3|12425.9|12424.7|12423.2|12422.3|210
1738635300000|2025-02-04 02:15:00|12425.6|12424.1|12421.1|12420.2|12425.6|12424.1|12419.7|12418.3|235
1738635600000|2025-02-04 02:20:00|12421.2|12420.3|12420.1|12418.6|12421.3|12420.4|12418.6|12417.6|165
1738635900000|2025-02-04 02:25:00|12420.2|12419.2|12421.8|12420.9|12424.8|12423.9|12419.9|12418.7|198
1738636200000|2025-02-04 02:30:00|12421.7|12420.8|12423.5|12422.6|12424.2|12423.3|12420.3|12419.4|181
1738636500000|2025-02-04 02:35:00|12423.6|12422.7|12422.4|12420.9|12424.4|12422.9|12420|12418.5|247
1738636800000|2025-02-04 02:40:00|12422.3|12420.8|12420.1|12419.2|12422.4|12420.9|12419.2|12417.7|172
1738637100000|2025-02-04 02:45:00|12420.2|12419.3|12424.2|12422.7|12425.3|12423.8|12420.1|12419.2|215
1738637400000|2025-02-04 02:50:00|12424.3|12422.8|12427.6|12426.1|12427.7|12426.2|12424.2|12422.7|241
1738637700000|2025-02-04 02:55:00|12427.5|12426|12426.2|12424.7|12427.7|12426.2|12425.3|12423.8|189
1738638000000|2025-02-04 03:00:00|12426.1|12424.6|12423.8|12422.3|12427.6|12426.4|12423.7|12422.2|223
1738638300000|2025-02-04 03:05:00|12423.9|12422.4|12426.2|12424.7|12426.6|12425.1|12423.3|12421.8|188
1738638600000|2025-02-04 03:10:00|12426.3|12424.8|12426.3|12424.8|12428.1|12426.6|12425.5|12424|178
1738638900000|2025-02-04 03:15:00|12425.6|12424.1|12424.3|12422.8|12427.2|12425.7|12424.3|12422.8|104
1738639200000|2025-02-04 03:20:00|12424.5|12423|12423.5|12422|12425.7|12424.2|12422.9|12420.8|145
1738639500000|2025-02-04 03:25:00|12423.4|12421.9|12424.3|12423.4|12425.3|12424.4|12423.4|12421.9|159
1738639800000|2025-02-04 03:30:00|12424|12423.1|12419.1|12417.6|12424.3|12423.4|12418.2|12416.9|160
1738640100000|2025-02-04 03:35:00|12419|12417.5|12417.6|12416.1|12420.6|12419.1|12417.2|12415.7|174
1738640400000|2025-02-04 03:40:00|12417.5|12416|12413.5|12412|12417.5|12416|12412.2|12410.7|231
1738640700000|2025-02-04 03:45:00|12413.6|12412.1|12414.6|12413.1|12415.3|12413.8|12413.4|12411.9|204
1738641000000|2025-02-04 03:50:00|12414.7|12413.2|12416.2|12415.3|12417.7|12416.2|12414.7|12413.2|154
1738641300000|2025-02-04 03:55:00|12416.8|12415.9|12415|12413.5|12417.7|12416.2|12413.5|12412|190
1738641600000|2025-02-04 04:00:00|12414.9|12413.4|12413.3|12411.8|12415.4|12413.9|12413|12411.5|147
1738641900000|2025-02-04 04:05:00|12413.2|12411.7|12410.5|12409|12413.6|12412.1|12410.4|12408.9|123
1738642200000|2025-02-04 04:10:00|12410.4|12408.9|12413.5|12412|12413.6|12412.1|12410.2|12408.7|114
1738642500000|2025-02-04 04:15:00|12413.6|12412.1|12411.3|12409.8|12414.2|12412.7|12411.3|12409.8|145
1738642800000|2025-02-04 04:20:00|12411.2|12409.7|12413|12411.5|12413|12411.5|12410.5|12409|184
1738643100000|2025-02-04 04:25:00|12413.1|12411.6|12412.2|12410.7|12414|12412.5|12410.8|12409.3|165
1738643400000|2025-02-04 04:30:00|12412.1|12410.6|12411.3|12409.8|12412.2|12410.7|12410.4|12408.9|142
1738643700000|2025-02-04 04:35:00|12411.4|12409.9|12411|12409.5|12413.5|12412|12410.6|12409.1|174
1738644000000|2025-02-04 04:40:00|12410.9|12409.4|12413.5|12412|12413.5|12412|12410.3|12408.8|160
1738644300000|2025-02-04 04:45:00|12413.4|12411.9|12410.3|12408.8|12413.5|12412|12410.2|12408.7|146
1738644600000|2025-02-04 04:50:00|12410.4|12408.9|12409|12407.5|12411.1|12409.6|12407.4|12405.9|237
1738644900000|2025-02-04 04:55:00|12409.4|12407.9|12408.5|12407|12410.4|12408.9|12407.4|12405.9|186
1738645200000|2025-02-04 05:00:00|12408.4|12406.9|12399.3|12397.8|12408.4|12406.9|12396.4|12394.4|810
1738645500000|2025-02-04 05:05:00|12399.4|12397.9|12388.4|12386.9|12399.4|12397.9|12382.5|12381|1207
1738645800000|2025-02-04 05:10:00|12388.3|12386.8|12387.1|12385.6|12390.2|12387.8|12380.6|12377.9|918
1738646100000|2025-02-04 05:15:00|12386.7|12385.2|12387.9|12386.4|12390.7|12389.2|12383.1|12381.6|576
1738646400000|2025-02-04 05:20:00|12388|12386.5|12387.8|12386.3|12388|12386.5|12382.5|12380.9|680
1738646700000|2025-02-04 05:25:00|12387.7|12386.2|12393.6|12392.1|12394.4|12392.9|12385|12383.5|492
1738647000000|2025-02-04 05:30:00|12393.5|12392|12396.9|12395.4|12397.7|12396.2|12392.4|12390.7|368
1738647300000|2025-02-04 05:35:00|12397.1|12395.6|12397.8|12396.3|12398.8|12397.6|12395.3|12394.1|259
1738647600000|2025-02-04 05:40:00|12398.2|12396.7|12399.8|12398.3|12400.7|12399.2|12396.7|12395.2|281
1738647900000|2025-02-04 05:45:00|12400.1|12398.6|12400.7|12399.2|12400.7|12399.2|12397.7|12396.2|199
1738648200000|2025-02-04 05:50:00|12401.1|12399.6|12402.3|12401.4|12404.6|12403.5|12401.1|12399.6|227
1738648500000|2025-02-04 05:55:00|12401.7|12400.8|12398.7|12397.2|12401.7|12400.8|12397.5|12396|202
1738648800000|2025-02-04 06:00:00|12398.8|12397.3|12398.8|12397.3|12401.4|12399.9|12396.6|12395.1|204
1738649100000|2025-02-04 06:05:00|12399|12397.5|12399.7|12398.2|12400.7|12399.2|12397.4|12395.9|210
1738649400000|2025-02-04 06:10:00|12399.8|12398.3|12399.5|12398|12400.6|12399.1|12397.6|12396.1|236
1738649700000|2025-02-04 06:15:00|12399.3|12397.8|12397.6|12396.1|12400.2|12398.7|12395.7|12394.2|166
1738650000000|2025-02-04 06:20:00|12397.7|12396.2|12397.8|12396.3|12399.4|12397.9|12396.4|12394.9|205
1738650300000|2025-02-04 06:25:00|12398|12396.5|12396.7|12395.2|12399.5|12398|12395.7|12394.2|209
1738650600000|2025-02-04 06:30:00|12397|12394.9|12399.1|12397.6|12400.2|12398.7|12394.4|12392.6|231
1738650900000|2025-02-04 06:35:00|12399.2|12397.7|12399.2|12397.7|12401.1|12399.6|12396.6|12395.1|224
1738651200000|2025-02-04 06:40:00|12399.1|12397.6|12400.6|12399.1|12402.3|12400.8|12398.5|12397|197
1738651500000|2025-02-04 06:45:00|12400.4|12398.9|12403.7|12402.2|12405.5|12404|12399.2|12397.7|324
1738651800000|2025-02-04 06:50:00|12403.8|12402.3|12406.7|12405.2|12409.6|12408.1|12403|12400.8|317
1738652100000|2025-02-04 06:55:00|12406.8|12405.3|12410.7|12409.2|12411.4|12409.9|12406.3|12404.8|239
1738652400000|2025-02-04 07:00:00|12410|12408.5|12406.4|12405.5|12410.8|12409.3|12406.1|12405.2|303
1738652700000|2025-02-04 07:05:00|12406.5|12405.6|12408.1|12407.2|12409.2|12408.3|12404.9|12404|270
1738653000000|2025-02-04 07:10:00|12407.9|12407|12413.6|12412.7|12413.6|12412.7|12407.2|12406.3|302
1738653300000|2025-02-04 07:15:00|12413.5|12412.6|12412.5|12411.6|12413.8|12412.9|12411.1|12409.6|204
1738653600000|2025-02-04 07:20:00|12412.4|12411.5|12412.5|12411.6|12414.1|12412.6|12409.5|12408.6|230
1738653900000|2025-02-04 07:25:00|12412.4|12411.5|12410.8|12409.9|12414.5|12413|12410.2|12409|226
1738654200000|2025-02-04 07:30:00|12410.7|12409.8|12410.8|12409.3|12411.9|12410.5|12408.4|12406.9|249
1738654500000|2025-02-04 07:35:00|12411.1|12409.6|12417.4|12416.5|12417.5|12416.6|12409.8|12408.8|312
1738654800000|2025-02-04 07:40:00|12417.8|12416.9|12419.4|12418.5|12421.3|12419.8|12415.5|12414|305
1738655100000|2025-02-04 07:45:00|12419.6|12418.7|12420.5|12419.6|12421.6|12420.7|12417.7|12416.2|241
1738655400000|2025-02-04 07:50:00|12420.6|12419.7|12416.7|12415.8|12420.8|12419.9|12415.7|12414.8|226
1738655700000|2025-02-04 07:55:00|12417.3|12416.4|12416.2|12414.7|12417.6|12416.7|12414.7|12413.8|226
1738656000000|2025-02-04 08:00:00|12416.1|12414.6|12411.3|12410.4|12418.7|12417.8|12410.4|12408.9|618
1738656300000|2025-02-04 08:05:00|12411.2|12410.3|12412.2|12411.3|12415.2|12414.3|12405.3|12404.4|574
1738656600000|2025-02-04 08:10:00|12411.6|12410.7|12418.8|12417.9|12418.9|12418|12407.4|12406.3|599
1738656900000|2025-02-04 08:15:00|12418.7|12417.8|12419|12418.1|12421.5|12420|12417|12415.9|462
1738657200000|2025-02-04 08:20:00|12419.1|12418.2|12422.3|12421.4|12430.4|12429.2|12413.7|12412.8|776
1738657500000|2025-02-04 08:25:00|12422.2|12421.3|12425.4|12424.5|12425.9|12425|12418.9|12418|543
1738657800000|2025-02-04 08:30:00|12424.9|12424|12420.8|12419.3|12424.9|12424|12418.2|12416.7|462
1738658100000|2025-02-04 08:35:00|12421.1|12419.6|12417.2|12415.7|12421.9|12420.6|12413.2|12412|500
1738658400000|2025-02-04 08:40:00|12417.1|12415.6|12418.7|12417.8|12421.1|12419.7|12416.1|12415.2|438
1738658700000|2025-02-04 08:45:00|12418.5|12417.6|12408.5|12407|12418.5|12417.6|12408.5|12407|469
1738659000000|2025-02-04 08:50:00|12407.6|12406.1|12415|12414.1|12417|12416.1|12406.5|12405|522
1738659300000|2025-02-04 08:55:00|12414.8|12413.9|12420.9|12420|12421.8|12420.9|12413.2|12411.7|465
1738659600000|2025-02-04 09:00:00|12421|12420.1|12426.5|12425|12426.7|12425.4|12421|12420.1|399
1738659900000|2025-02-04 09:05:00|12426.4|12424.9|12430.6|12429.1|12430.7|12429.8|12425.2|12424.1|345
1738660200000|2025-02-04 09:10:00|12430.5|12429|12436.3|12435.4|12437.4|12436.5|12430.3|12429|337
1738660500000|2025-02-04 09:15:00|12436.2|12435.3|12434.7|12433.2|12437.2|12436.2|12433.3|12431.8|321
1738660800000|2025-02-04 09:20:00|12434.6|12433.1|12432.5|12431|12435.8|12434.7|12432.5|12431|236
1738661100000|2025-02-04 09:25:00|12432.6|12431.1|12434.9|12434|12435.5|12434.6|12429.8|12428.9|286
1738661400000|2025-02-04 09:30:00|12434.7|12433.8|12432.2|12431.3|12434.7|12433.8|12429.4|12428.5|299
1738661700000|2025-02-04 09:35:00|12432.3|12431.4|12432.6|12431.7|12436.4|12435.5|12432|12431.1|426
1738662000000|2025-02-04 09:40:00|12432.2|12431.3|12424.7|12423.8|12432.2|12431.3|12423.1|12422.2|342
1738662300000|2025-02-04 09:45:00|12424.8|12423.9|12427.3|12426.4|12430.2|12429.3|12424.8|12423.9|336
1738662600000|2025-02-04 09:50:00|12426.8|12425.9|12425.2|12424.3|12428.5|12427.6|12423.1|12422.2|313
1738662900000|2025-02-04 09:55:00|12425.1|12424.2|12425.5|12424.6|12430.2|12428.7|12424.5|12423.6|399
1738663200000|2025-02-04 10:00:00|12425.4|12424.5|12428.1|12427.2|12429|12428.1|12424.4|12423.5|392
1738663500000|2025-02-04 10:05:00|12428.4|12427.5|12428.8|12427.9|12430.9|12429.4|12426.4|12425.5|271
1738663800000|2025-02-04 10:10:00|12428.7|12427.8|12433.1|12432.2|12433.7|12432.8|12428.7|12427.8|235
1738664100000|2025-02-04 10:15:00|12433|12432.1|12430.4|12429.5|12433|12432.1|12429.7|12428.8|238
1738664400000|2025-02-04 10:20:00|12430.3|12429.4|12434.7|12433.2|12435.4|12434.1|12429.7|12428.8|242
1738664700000|2025-02-04 10:25:00|12434.6|12433.1|12431.8|12430.9|12434.6|12433.6|12430.6|12429.7|276
1738665000000|2025-02-04 10:30:00|12431.6|12430.7|12423.3|12422.4|12431.6|12430.7|12422.3|12421.4|318
1738665300000|2025-02-04 10:35:00|12423.2|12422.3|12420.6|12419.1|12425|12424.1|12419.3|12418.3|275
1738665600000|2025-02-04 10:40:00|12421|12419.5|12418.5|12417.6|12421.5|12420.1|12417.1|12415.8|237
1738665900000|2025-02-04 10:45:00|12418.2|12417.3|12418.8|12417.9|12419.1|12418.2|12416.1|12414.8|196
1738666200000|2025-02-04 10:50:00|12418.7|12417.8|12423|12422.1|12424.3|12423.4|12418.7|12417.8|197
1738666500000|2025-02-04 10:55:00|12422.8|12421.9|12426.4|12425.5|12428.2|12426.8|12422.2|12421.3|253
1738666800000|2025-02-04 11:00:00|12426.3|12425.4|12420.3|12419.4|12426.4|12425.5|12420.3|12419.4|264
1738667100000|2025-02-04 11:05:00|12419.8|12418.9|12422.9|12422|12427|12426.1|12419.7|12418.8|266
1738667400000|2025-02-04 11:10:00|12422.8|12421.9|12418.2|12417.3|12423|12422.1|12417.8|12416.3|209
1738667700000|2025-02-04 11:15:00|12418.3|12417.4|12415.3|12414.4|12420.1|12419.2|12415.3|12414.1|215
1738668000000|2025-02-04 11:20:00|12415.4|12414.5|12419.6|12418.7|12420.5|12419.3|12413.4|12412.5|275
1738668300000|2025-02-04 11:25:00|12419.5|12418.6|12417.4|12416.5|12422.9|12422|12416.6|12415.7|300
1738668600000|2025-02-04 11:30:00|12416.9|12416|12418.4|12416.9|12418.5|12417|12414.5|12413.1|252
1738668900000|2025-02-04 11:35:00|12418.5|12417|12416.1|12415.2|12420|12419.1|12416|12415.1|264
1738669200000|2025-02-04 11:40:00|12416|12415.1|12417.1|12416.2|12417.6|12416.7|12415.1|12414.2|146
1738669500000|2025-02-04 11:45:00|12417|12416.1|12414.1|12413.2|12418.8|12417.9|12414.1|12413.2|234
1738669800000|2025-02-04 11:50:00|12414|12413.1|12415.2|12414.3|12416.4|12415.5|12412.5|12411.4|245
1738670100000|2025-02-04 11:55:00|12415.1|12414.2|12404.7|12403.8|12415.4|12414.5|12403.1|12402.2|371
1738670400000|2025-02-04 12:00:00|12404.8|12403.9|12398.7|12397.8|12405.5|12404.6|12397.9|12397|464
1738670700000|2025-02-04 12:05:00|12398.5|12397.6|12396.7|12395.8|12400.8|12399.6|12396.5|12395.2|312
1738671000000|2025-02-04 12:10:00|12396.8|12395.9|12400.5|12399.6|12404.1|12402.6|12396.8|12395.9|270
1738671300000|2025-02-04 12:15:00|12400.4|12399.5|12403.3|12401.8|12404.4|12402.9|12400.4|12399.5|196
1738671600000|2025-02-04 12:20:00|12403.2|12401.7|12403.4|12401.9|12403.9|12402.9|12398.1|12397.2|246
1738671900000|2025-02-04 12:25:00|12403.6|12402.1|12406|12405.1|12406.3|12405.1|12402.3|12401.4|235
1738672200000|2025-02-04 12:30:00|12406.1|12405.2|12407.9|12407|12408.1|12407|12402.3|12401.4|345
1738672500000|2025-02-04 12:35:00|12408|12407.1|12408.5|12407.6|12411.2|12410.3|12406.8|12405.9|303
1738672800000|2025-02-04 12:40:00|12408.6|12407.7|12410|12408.5|12410.9|12409.4|12406.3|12405.4|210
1738673100000|2025-02-04 12:45:00|12410.2|12408.7|12408.7|12407.8|12410.6|12409.4|12407.1|12405.6|272
1738673400000|2025-02-04 12:50:00|12408.6|12407.7|12413.3|12412.4|12413.6|12412.7|12407.1|12406.2|250
1738673700000|2025-02-04 12:55:00|12413.2|12412.3|12415|12414.1|12416.5|12415.6|12411.5|12410.6|288
1738674000000|2025-02-04 13:00:00|12414.9|12414|12421.1|12419.6|12422.1|12421.2|12413.6|12412.7|411
1738674300000|2025-02-04 13:05:00|12420.9|12419.4|12424.4|12423.5|12424.8|12423.9|12419.5|12418.2|313
1738674600000|2025-02-04 13:10:00|12424.5|12423.6|12422.5|12421.6|12425.7|12424.8|12420|12418.9|355
1738674900000|2025-02-04 13:15:00|12422.6|12421.7|12420.3|12418.8|12424.4|12423.5|12418.7|12417.2|342
1738675200000|2025-02-04 13:20:00|12419.7|12418.6|12417.6|12416.1|12421.8|12420.3|12415.2|12413.9|412
1738675500000|2025-02-04 13:25:00|12418|12416.5|12418.6|12417.7|12419.4|12418.4|12415.9|12414.4|331
1738675800000|2025-02-04 13:30:00|12418.7|12417.8|12419|12417.5|12420.6|12419.6|12415.9|12414.4|366
1738676100000|2025-02-04 13:35:00|12419.1|12417.6|12418.3|12417.4|12419.6|12418.7|12415.5|12414.4|367
1738676400000|2025-02-04 13:40:00|12418.2|12417.3|12424.3|12423.4|12425.5|12424.6|12417.3|12416.4|304
1738676700000|2025-02-04 13:45:00|12424.4|12423.5|12423.1|12422.2|12425.9|12424.7|12421|12420.1|372
1738677000000|2025-02-04 13:50:00|12423|12422.1|12427.6|12426.7|12430.3|12428.8|12421.9|12421|368
1738677300000|2025-02-04 13:55:00|12427.2|12426.3|12429|12428.1|12429.1|12428.2|12424.5|12423.6|440
1738677600000|2025-02-04 14:00:00|12429.1|12428.2|12432.3|12431.4|12433.4|12432.3|12429|12428.1|490
1738677900000|2025-02-04 14:05:00|12432.2|12431.3|12441.4|12440.5|12441.6|12440.7|12432.2|12431.3|406
1738678200000|2025-02-04 14:10:00|12441.5|12440.6|12442.8|12441.3|12444.7|12443.5|12440.5|12439.6|427
1738678500000|2025-02-04 14:15:00|12442.7|12441.2|12444.6|12443.7|12447.6|12446.1|12442|12440.5|424
1738678800000|2025-02-04 14:20:00|12444.5|12443.6|12438.3|12437.4|12444.6|12443.7|12437.8|12436.9|407
1738679100000|2025-02-04 14:25:00|12438.2|12437.3|12443.4|12441.9|12443.5|12442.3|12436|12435.1|451
1738679400000|2025-02-04 14:30:00|12443.3|12441.8|12438.8|12436.6|12443.5|12442|12437.2|12435.7|518
1738679700000|2025-02-04 14:35:00|12438.7|12437|12442.3|12441.4|12443.3|12442.4|12435.5|12434.6|580
1738680000000|2025-02-04 14:40:00|12442.4|12441.5|12444|12443.1|12445.5|12444.6|12441.1|12440.2|498
1738680300000|2025-02-04 14:45:00|12443.7|12442.8|12445.3|12443.8|12445.6|12444.7|12441.1|12440.2|547
1738680600000|2025-02-04 14:50:00|12445.4|12443.9|12449.9|12449|12453.4|12451.9|12444.9|12443.7|552
1738680900000|2025-02-04 14:55:00|12450.1|12449.2|12451.2|12445.2|12451.4|12450.3|12446.9|12445.2|467
1738681200000|2025-02-04 15:00:00|12450.9|12445.6|12462.9|12462|12468.2|12467.3|12450.9|12442|1064
1738681500000|2025-02-04 15:05:00|12462.8|12461.9|12459|12458.1|12464.8|12463.9|12455.7|12454.4|923
1738681800000|2025-02-04 15:10:00|12458.9|12458|12454.9|12454|12467.5|12464.6|12453.2|12452.3|965
1738682100000|2025-02-04 15:15:00|12455.1|12454.2|12472.9|12472|12473.1|12472.2|12455|12453.5|786
1738682400000|2025-02-04 15:20:00|12473|12472.1|12474|12473.1|12475.2|12474.3|12469.4|12467.9|741
1738682700000|2025-02-04 15:25:00|12474.2|12473.3|12471.4|12470.5|12475.7|12474.8|12470.1|12469.2|693
1738683000000|2025-02-04 15:30:00|12471.5|12470.6|12476.2|12475.3|12478.1|12477.1|12469.1|12468.2|634
1738683300000|2025-02-04 15:35:00|12475.9|12475|12481|12479.5|12486.3|12485.4|12475.9|12475|598
1738683600000|2025-02-04 15:40:00|12480.9|12479.4|12478.9|12478|12483.5|12482|12475.9|12474.7|543
1738683900000|2025-02-04 15:45:00|12478.4|12477.5|12479.9|12479|12480.1|12479|12474.5|12473|480
1738684200000|2025-02-04 15:50:00|12480|12479.1|12482.7|12481.8|12484.3|12483.3|12478.1|12476.7|506
1738684500000|2025-02-04 15:55:00|12482.4|12481.5|12477|12476.1|12483.2|12482.3|12476.5|12475.6|609
1738684800000|2025-02-04 16:00:00|12476.9|12476|12481.2|12480.3|12482.8|12481.9|12476.4|12475|566
1738685100000|2025-02-04 16:05:00|12481.4|12480.5|12485.1|12484.2|12485.4|12484.5|12479.1|12478.2|446
1738685400000|2025-02-04 16:10:00|12485.2|12484.3|12476|12475.1|12485.9|12485|12475.4|12474.5|392
1738685700000|2025-02-04 16:15:00|12476.1|12475.2|12476.9|12475.4|12481.5|12480.5|12476.1|12475.2|335
1738686000000|2025-02-04 16:20:00|12477.1|12475.6|12473.9|12473|12478|12477.1|12472.9|12471.7|436
1738686300000|2025-02-04 16:25:00|12474|12473.1|12484|12483.1|12485.5|12484.6|12471.5|12470.6|336
1738686600000|2025-02-04 16:30:00|12484.1|12483.2|12482.6|12481.7|12485|12484.1|12479.9|12478.4|393
1738686900000|2025-02-04 16:35:00|12482.3|12481.4|12489.2|12488.3|12489.6|12488.7|12481.9|12481|292
1738687200000|2025-02-04 16:40:00|12489.3|12488.4|12487.1|12486.2|12493.7|12492.8|12485.5|12484.6|303
1738687500000|2025-02-04 16:45:00|12487.2|12486.3|12489.8|12488.9|12491.9|12491|12487|12486.1|316
1738687800000|2025-02-04 16:50:00|12490.1|12489.2|12486.2|12484.7|12490.1|12489.2|12484.8|12483.3|329
1738688100000|2025-02-04 16:55:00|12486.3|12484.8|12484|12483.1|12486.3|12485.3|12482.8|12481.9|387
1738688400000|2025-02-04 17:00:00|12484.1|12483.2|12486|12485.1|12486.5|12485.5|12483.6|12482.7|372
1738688700000|2025-02-04 17:05:00|12485.8|12484.9|12480.3|12479.4|12487.2|12486.3|12480|12479.1|349
1738689000000|2025-02-04 17:10:00|12480.4|12479.5|12480.2|12479.3|12482.2|12481.3|12480.1|12479.2|279
1738689300000|2025-02-04 17:15:00|12480.1|12479.2|12475.1|12474.2|12483.4|12482.5|12472.2|12470.7|800
1738689600000|2025-02-04 17:20:00|12475.2|12474.3|12478.9|12478|12479.5|12478.6|12473.2|12472.3|407
1738689900000|2025-02-04 17:25:00|12479|12478.1|12476.3|12475.4|12479.4|12478.5|12475.2|12474.3|297
1738690200000|2025-02-04 17:30:00|12476.4|12475.5|12479.2|12478.3|12480.2|12479.3|12472.4|12470.9|335
1738690500000|2025-02-04 17:35:00|12479.1|12478.2|12479.9|12479|12481.1|12480.2|12478.5|12477.5|302
1738690800000|2025-02-04 17:40:00|12479.8|12478.9|12479.5|12478|12481.2|12480.1|12478.1|12477|267
1738691100000|2025-02-04 17:45:00|12479.7|12478.2|12476.9|12475.4|12480.2|12478.7|12475.1|12474.2|298
1738691400000|2025-02-04 17:50:00|12477.4|12475.9|12481.3|12480.4|12482|12481.1|12477.1|12475.6|338
1738691700000|2025-02-04 17:55:00|12481.4|12480.5|12483.1|12482.2|12484.5|12483.6|12480.9|12480|319
1738692000000|2025-02-04 18:00:00|12483|12482.1|12480.9|12480|12483.5|12482.6|12478.8|12477.9|268
1738692300000|2025-02-04 18:05:00|12480.8|12479.9|12481.6|12480.1|12483.1|12481.6|12479|12478.1|303
1738692600000|2025-02-04 18:10:00|12481.8|12480.3|12483.4|12481.9|12484.1|12483.2|12481|12479.5|225
1738692900000|2025-02-04 18:15:00|12483.1|12482.2|12483.8|12482.9|12485.5|12484.6|12483.1|12482.2|163
1738693200000|2025-02-04 18:20:00|12483.9|12483|12485.2|12483.7|12487|12485.8|12483.7|12482.8|203
1738693500000|2025-02-04 18:25:00|12485.1|12483.6|12483.8|12482.9|12486.6|12485.7|12483.1|12482.2|166
1738693800000|2025-02-04 18:30:00|12483.7|12482.8|12486.2|12485.3|12487.7|12486.8|12483.7|12482.8|166
1738694100000|2025-02-04 18:35:00|12486.1|12485.2|12484.4|12482.9|12486.2|12485.3|12483.7|12482.6|146
1738694400000|2025-02-04 18:40:00|12484.3|12482.8|12489|12488.1|12489.9|12489|12483.7|12482.6|221
1738694700000|2025-02-04 18:45:00|12488.9|12488|12488.5|12487.6|12490.1|12489.2|12487|12486.1|234
1738695000000|2025-02-04 18:50:00|12488.4|12487.5|12488.1|12487.2|12488.7|12487.8|12486.8|12485.9|189
1738695300000|2025-02-04 18:55:00|12488.2|12487.3|12484.2|12482.7|12488.6|12487.7|12484|12482.7|258
1738695600000|2025-02-04 19:00:00|12484.3|12482.8|12485.5|12484|12485.8|12484.3|12481.1|12479.9|259
1738695900000|2025-02-04 19:05:00|12485.3|12483.8|12483.8|12482.9|12486.5|12485.3|12483.3|12482.4|168
1738696200000|2025-02-04 19:10:00|12483.9|12483|12484|12483.1|12484.8|12483.9|12483.2|12482.3|139
1738696500000|2025-02-04 19:15:00|12484.1|12483.2|12479|12478.1|12485.5|12484|12475.7|12474.2|251
1738696800000|2025-02-04 19:20:00|12478.9|12478|12480.9|12480|12481.3|12480.4|12478.9|12477.9|193
1738697100000|2025-02-04 19:25:00|12480.8|12479.9|12480|12479.1|12481.5|12480.6|12478.8|12477.9|217
1738697400000|2025-02-04 19:30:00|12480.1|12479.2|12485.9|12485|12486.1|12485.2|12480.1|12479.2|190
1738697700000|2025-02-04 19:35:00|12486|12485.1|12482.4|12481.5|12486.5|12485.6|12482.3|12481.4|150
1738698000000|2025-02-04 19:40:00|12482.3|12481.4|12482.4|12481.5|12483.3|12482.4|12480.9|12480|159
1738698300000|2025-02-04 19:45:00|12482.8|12481.9|12483.6|12482.7|12483.6|12482.7|12481.2|12480.1|192
1738698600000|2025-02-04 19:50:00|12483.5|12482.6|12486.5|12485.6|12487.2|12486.3|12482.1|12481.2|211
1738698900000|2025-02-04 19:55:00|12486.6|12485.7|12483|12481.5|12486.9|12486|12478.9|12478|398
1738699200000|2025-02-04 20:00:00|12483.2|12481.7|12482.6|12481.7|12483.6|12482.7|12479.9|12479|278
1738699500000|2025-02-04 20:05:00|12482.5|12481.6|12483.1|12482.2|12484.1|12483.2|12481.4|12480.5|206
1738699800000|2025-02-04 20:10:00|12483.2|12482.3|12485.9|12485|12486.1|12485.2|12482.9|12482|193
1738700100000|2025-02-04 20:15:00|12485.8|12484.9|12483.4|12482.5|12486.8|12485.9|12482.2|12481.3|156
1738700400000|2025-02-04 20:20:00|12483.5|12482.6|12482.1|12481.2|12483.7|12482.8|12480.5|12479.6|136
1738700700000|2025-02-04 20:25:00|12482|12481.1|12483.2|12482.3|12483.7|12482.8|12481.9|12480.8|158
1738701000000|2025-02-04 20:30:00|12483.1|12482.2|12481.1|12480.2|12483.6|12482.7|12480.9|12480|206
1738701300000|2025-02-04 20:35:00|12481|12480.1|12482.8|12481.9|12483.1|12482.2|12480.3|12479.4|150
1738701600000|2025-02-04 20:40:00|12482.9|12482|12482.9|12482|12483.1|12482.2|12481.8|12480.7|158
1738701900000|2025-02-04 20:45:00|12482.8|12481.9|12484.1|12483.2|12485|12483.5|12482|12481|143
1738702200000|2025-02-04 20:50:00|12484|12483.1|12485.6|12484.7|12486.9|12486|12483.1|12482.2|186
1738702500000|2025-02-04 20:55:00|12485.8|12484.9|12488.9|12488|12489.7|12488.6|12485.8|12484.9|238
1738702800000|2025-02-04 21:00:00|12488.7|12487.8|12485.2|12484.3|12491|12490.1|12485.2|12484.3|149
1738703100000|2025-02-04 21:05:00|12485.1|12484.2|12483.5|12482.6|12485.1|12484.2|12481.8|12480.8|53
1738703400000|2025-02-04 21:10:00|12483.6|12482.7|12483.2|12482.3|12483.6|12482.7|12482.2|12481.3|87
1738703700000|2025-02-04 21:15:00|12483.3|12482.4|12481|12480.1|12483.3|12482.4|12480.9|12479.8|32
1738704000000|2025-02-04 21:20:00|12481.2|12480.3|12479.6|12478.7|12481.3|12480.3|12478.6|12477.7|93
1738704300000|2025-02-04 21:25:00|12479.5|12478.6|12480.4|12478.9|12480.9|12479.4|12479.5|12478.6|105
1738704600000|2025-02-04 21:30:00|12480.6|12479.1|12482.4|12480.9|12482.5|12481|12480.3|12478.8|85
1738704900000|2025-02-04 21:35:00|12482.5|12481|12480.6|12479.1|12482.7|12481.2|12480.5|12479|84
1738705200000|2025-02-04 21:40:00|12480.5|12479|12481.6|12480.1|12481.8|12480.3|12480.5|12479|97
1738705500000|2025-02-04 21:45:00|12481.8|12480.3|12481.3|12479.8|12482.3|12480.8|12481|12479.5|127
1738705800000|2025-02-04 21:50:00|12481.2|12479.7|12483.4|12481.9|12483.8|12482.3|12481.2|12479.7|87
1738706100000|2025-02-04 21:55:00|12483.8|12481.4|12484.4|12475.4|12486.6|12481.5|12482.7|12474.5|305
1738706400000|2025-02-04 22:00:00|12485.9|12474|12483.5|12471.6|12488.4|12476.5|12483.2|12471.4|18
1738706700000|2025-02-04 22:05:00|12483.6|12471.7|12483.3|12471.4|12485.2|12473.3|12482.6|12471.4|29
1738707000000|2025-02-04 22:10:00|12483.8|12471.9|12485|12473.1|12485|12473.1|12483.3|12471.4|11
1738707300000|2025-02-04 22:15:00|12484.9|12473|12483.9|12472|12484.9|12473|12483.6|12471.7|23
1738707600000|2025-02-04 22:20:00|12483.8|12471.9|12483.8|12471.9|12483.9|12472|12483.8|12471.9|11
1738707900000|2025-02-04 22:25:00|12484.1|12472.2|12484.5|12472.6|12484.9|12473|12483.6|12471.7|19
1738708200000|2025-02-04 22:30:00|12485.3|12473.4|12485.1|12473.2|12486.1|12474.2|12484.5|12472.6|36
1738708500000|2025-02-04 22:35:00|12485|12473.1|12485.1|12475.1|12486.5|12475.6|12484.7|12473|75
1738708800000|2025-02-04 22:40:00|12485.2|12475.3|12485.5|12473.6|12485.7|12475.8|12484.9|12473.4|63
1738709100000|2025-02-04 22:45:00|12485.6|12473.7|12484.3|12475.4|12486|12475.5|12484.2|12473.3|45
1738709400000|2025-02-04 22:50:00|12484.2|12475.5|12485.1|12474.2|12485.1|12475.8|12484|12473.6|54
1738709700000|2025-02-04 22:55:00|12484.9|12473.7|12483.7|12474.8|12485.7|12475.3|12483.3|12473.2|95
1738710000000|2025-02-04 23:00:00|12483.6|12474.9|12484|12480|12484.5|12480.2|12482.1|12471.6|126
1738710300000|2025-02-04 23:05:00|12483.5|12480.5|12480|12477.3|12483.6|12481.3|12479.3|12476.1|62
1738710600000|2025-02-04 23:10:00|12480.4|12477.2|12481.1|12479.6|12481.4|12479.9|12479.5|12476.9|50
1738710900000|2025-02-04 23:15:00|12480.4|12478.9|12482|12480.5|12482.8|12480.9|12480.4|12478.8|80
1738711200000|2025-02-04 23:20:00|12481.9|12480.4|12480.6|12479.1|12483|12481|12480.5|12479|112
1738711500000|2025-02-04 23:25:00|12481|12478.7|12479.5|12478|12481|12479|12479.4|12477.9|83
1738711800000|2025-02-04 23:30:00|12479.9|12478.4|12482.5|12481|12482.5|12481|12479.9|12478.4|87
1738712100000|2025-02-04 23:35:00|12482.4|12480.9|12481|12479.5|12482.9|12480.9|12480.6|12479.1|77
1738712400000|2025-02-04 23:40:00|12481.4|12479.9|12483.9|12482.4|12484|12482.5|12481|12479.5|106
1738712700000|2025-02-04 23:45:00|12483.5|12482|12480|12478.5|12483.5|12482|12479.7|12478.1|108
1738713000000|2025-02-04 23:50:00|12480.1|12478.6|12478.6|12476.4|12480.1|12478.6|12476.9|12475.4|79
1738713300000|2025-02-04 23:55:00|12479.1|12477|12476.3|12474.8|12479.3|12477.3|12475.9|12474|173
1738713600000|2025-02-05 00:00:00|12476.5|12475|12477.7|12476.2|12481|12479.5|12476.5|12475|152
1738713900000|2025-02-05 00:05:00|12477.5|12476|12475.2|12473.7|12479.1|12477.6|12475.2|12473.7|92
1738714200000|2025-02-05 00:10:00|12475.6|12473.3|12478|12475.8|12478.7|12476.8|12475.5|12473.3|189
1738714500000|2025-02-05 00:15:00|12477.9|12476.1|12479.2|12477.7|12480.4|12478.9|12477.2|12475.7|97
1738714800000|2025-02-05 00:20:00|12479.3|12477.8|12475.9|12474.4|12479.3|12477.8|12475.9|12473.6|75
1738715100000|2025-02-05 00:25:00|12475.6|12474.1|12479.8|12477.5|12479.9|12478.2|12475.5|12473.6|80
1738715400000|2025-02-05 00:30:00|12479.5|12477.4|12481|12478.6|12482.9|12481.4|12478.5|12476.7|154
1738715700000|2025-02-05 00:35:00|12480.9|12478.5|12483.4|12481.9|12485.4|12483.9|12480.5|12478.5|131
1738716000000|2025-02-05 00:40:00|12483.1|12481.6|12481.5|12480|12483.5|12481.9|12481.3|12479.5|124
1738716300000|2025-02-05 00:45:00|12481.4|12479.9|12478.7|12477.2|12484.7|12483.2|12478.7|12477.2|98
1738716600000|2025-02-05 00:50:00|12478.8|12477.3|12480.2|12478.7|12480.7|12479.2|12478.2|12476.7|123
1738716900000|2025-02-05 00:55:00|12480.3|12478.8|12483|12481.5|12483.4|12481.9|12480.3|12478.8|116
1738717200000|2025-02-05 01:00:00|12483.1|12481.6|12486.4|12484.9|12486.5|12485|12482.9|12481.4|291
1738717500000|2025-02-05 01:05:00|12486.5|12485|12486|12484.5|12487.3|12485.8|12484.2|12482.7|215
1738717800000|2025-02-05 01:10:00|12485.4|12483.9|12484.4|12482.9|12486.5|12485|12483.8|12482.3|241
1738718100000|2025-02-05 01:15:00|12484.5|12483|12483.3|12481.8|12490.5|12489|12483|12481.5|409
1738718400000|2025-02-05 01:20:00|12483.2|12481.7|12484|12482.5|12488.3|12486.8|12481.5|12480|278
1738718700000|2025-02-05 01:25:00|12484.2|12482.7|12487.4|12485.9|12488.8|12487.3|12483.1|12481.6|200
1738719000000|2025-02-05 01:30:00|12487.3|12485.8|12482.1|12480.6|12487.3|12485.8|12479.4|12477.9|292
1738719300000|2025-02-05 01:35:00|12482|12480.5|12478.9|12477.4|12482|12480.5|12476.4|12474.9|223
1738719600000|2025-02-05 01:40:00|12479|12477.5|12477.4|12475.9|12479.1|12477.6|12476.5|12475|168
1738719900000|2025-02-05 01:45:00|12477.5|12476|12476.5|12475|12478.5|12477|12475.4|12473.9|226
1738720200000|2025-02-05 01:50:00|12476.4|12474.9|12474|12472.5|12477.2|12475.6|12473.2|12471.7|258
1738720500000|2025-02-05 01:55:00|12474.4|12472.9|12471.3|12469.8|12474.6|12473.1|12471.3|12469.8|171
1738720800000|2025-02-05 02:00:00|12471.2|12469.7|12472.5|12471|12472.6|12471.1|12469.6|12468.1|210
1738721100000|2025-02-05 02:05:00|12472.6|12471.1|12474.4|12472.9|12474.4|12472.9|12471.2|12469.7|146
1738721400000|2025-02-05 02:10:00|12474.5|12473|12481.5|12480|12481.6|12480.1|12474.5|12473|265
1738721700000|2025-02-05 02:15:00|12481.4|12479.9|12479.5|12478|12481.4|12479.9|12477.4|12475.9|200
1738722000000|2025-02-05 02:20:00|12479.6|12478.1|12480.9|12479.4|12482.6|12481.1|12479.6|12478.1|218
1738722300000|2025-02-05 02:25:00|12480.8|12479.3|12481.7|12480.2|12482|12480.5|12478.8|12477.3|205
1738722600000|2025-02-05 02:30:00|12482|12480.5|12482.3|12480.8|12483.3|12481.8|12480.8|12479.3|187
1738722900000|2025-02-05 02:35:00|12482|12480.5|12482.3|12480.8|12482.4|12480.9|12480.3|12478.8|186
1738723200000|2025-02-05 02:40:00|12482.4|12480.9|12482.4|12480.9|12482.6|12481|12479.6|12477.8|249
1738723500000|2025-02-05 02:45:00|12482.6|12481.1|12481.3|12479.8|12483.2|12481.7|12481.2|12479.7|144
1738723800000|2025-02-05 02:50:00|12481.2|12479.7|12481.4|12479.9|12481.5|12480|12479.6|12478.1|158
1738724100000|2025-02-05 02:55:00|12481.5|12480|12480.4|12478.9|12482.3|12480.8|12478.4|12476.9|172
1738724400000|2025-02-05 03:00:00|12480.5|12479|12477.2|12475.7|12482|12480.5|12476.6|12475.1|222
1738724700000|2025-02-05 03:05:00|12477.1|12475.6|12477.4|12475.9|12478.5|12477.4|12476.2|12474.7|148
1738725000000|2025-02-05 03:10:00|12477.5|12476|12476.3|12475.4|12478.2|12477.3|12476.3|12475.4|106
1738725300000|2025-02-05 03:15:00|12476|12475.1|12477.3|12475.8|12478.2|12477.1|12475.9|12475|71
1738725600000|2025-02-05 03:20:00|12477.4|12475.9|12475.1|12473.6|12478|12476.5|12475|12473.5|65
1738725900000|2025-02-05 03:25:00|12475.2|12473.7|12478.3|12476.8|12478.7|12477.2|12474.9|12473.6|130
1738726200000|2025-02-05 03:30:00|12478.4|12476.9|12477.2|12475.7|12479.5|12478|12476.8|12475.3|158
1738726500000|2025-02-05 03:35:00|12477.1|12475.6|12480.5|12479|12482|12480.5|12476.2|12474.7|145
1738726800000|2025-02-05 03:40:00|12480.3|12478.8|12479.9|12478.4|12480.4|12478.9|12478.8|12477.3|129
1738727100000|2025-02-05 03:45:00|12480|12478.5|12477.5|12476|12480.6|12479.1|12477|12475.5|124
1738727400000|2025-02-05 03:50:00|12477.4|12475.9|12477|12476.1|12477.9|12477|12476.5|12475.5|95
1738727700000|2025-02-05 03:55:00|12476.9|12476|12475.3|12474.4|12477.2|12476.3|12475|12474.1|137
1738728000000|2025-02-05 04:00:00|12475.2|12474.3|12473.5|12472|12475.8|12474.9|12472.9|12471.4|137
1738728300000|2025-02-05 04:05:00|12473.6|12472.1|12475.2|12474.3|12475.2|12474.3|12473.5|12472|68
1738728600000|2025-02-05 04:10:00|12475.1|12474.2|12476|12475.1|12477.2|12476.2|12475.1|12474.2|66
1738728900000|2025-02-05 04:15:00|12475.9|12475|12474|12471.5|12477.3|12476.4|12473.3|12471.3|129
1738729200000|2025-02-05 04:20:00|12474.1|12471.6|12472.5|12471|12474.5|12472.2|12471.6|12470.1|134
1738729500000|2025-02-05 04:25:00|12472.6|12471.1|12472.7|12471.2|12474.3|12472.8|12472.2|12470.7|141
1738729800000|2025-02-05 04:30:00|12472.6|12471.1|12473.4|12471.9|12473.5|12472|12472.1|12470.6|113
1738730100000|2025-02-05 04:35:00|12473.3|12471.8|12472.3|12470.8|12473.6|12472.1|12471.6|12470.1|105
1738730400000|2025-02-05 04:40:00|12472.2|12470.7|12473.2|12471.1|12473.2|12471.6|12471.4|12469.9|111
1738730700000|2025-02-05 04:45:00|12472.9|12471.4|12473.3|12471.8|12473.6|12472.1|12472.5|12471|107
1738731000000|2025-02-05 04:50:00|12473.2|12471.7|12472.2|12470.7|12473.5|12472|12472.2|12470.7|114
1738731300000|2025-02-05 04:55:00|12472.3|12470.8|12473.3|12471.8|12473.6|12472.1|12471.1|12469.6|101
1738731600000|2025-02-05 05:00:00|12473.4|12471.9|12470.2|12468.7|12473.8|12472.3|12470.2|12468.3|181
1738731900000|2025-02-05 05:05:00|12470.3|12468.8|12470.4|12468.9|12471.1|12469.6|12468.7|12467.2|102
1738732200000|2025-02-05 05:10:00|12470.3|12468.8|12469.8|12468.3|12471|12469.5|12469.5|12468|88
1738732500000|2025-02-05 05:15:00|12469.6|12468.1|12469.8|12468.3|12471.3|12469.8|12469.4|12467.9|105
1738732800000|2025-02-05 05:20:00|12469.4|12467.9|12469.1|12467.6|12471.4|12469.9|12468.8|12467.3|138
1738733100000|2025-02-05 05:25:00|12468.8|12467.3|12467.5|12466|12468.8|12467.3|12466.3|12464.8|112
1738733400000|2025-02-05 05:30:00|12467.6|12466.1|12467.4|12465.9|12468.5|12467|12465.4|12463.9|135
1738733700000|2025-02-05 05:35:00|12467.3|12465.8|12465.1|12463.6|12467.5|12466|12464.8|12463.3|140
1738734000000|2025-02-05 05:40:00|12465.2|12463.7|12465.5|12464|12466.5|12465|12464.4|12462.9|76
1738734300000|2025-02-05 05:45:00|12464.6|12463.1|12467.8|12466.3|12469|12467.5|12464.3|12462.8|164
1738734600000|2025-02-05 05:50:00|12467.9|12466.4|12466.9|12465.4|12468.3|12466.8|12465.9|12464.4|151
1738734900000|2025-02-05 05:55:00|12467|12465.5|12468.7|12467.2|12468.9|12467.4|12466.9|12465.4|158
1738735200000|2025-02-05 06:00:00|12468.6|12467.1|12468.4|12466.9|12468.9|12467.4|12466.9|12465.4|177
1738735500000|2025-02-05 06:05:00|12468.3|12466.8|12473|12472.1|12473|12472.1|12466.5|12465.6|122
1738735800000|2025-02-05 06:10:00|12473.1|12472.2|12474.4|12473.5|12474.9|12473.6|12472.9|12472|147
1738736100000|2025-02-05 06:15:00|12474.5|12473.6|12481.9|12480.4|12481.9|12480.4|12474.4|12473.5|129
1738736400000|2025-02-05 06:20:00|12481.8|12480.3|12488.2|12486.7|12489|12487.5|12478.8|12477.3|270
1738736700000|2025-02-05 06:25:00|12488.3|12486.8|12487.6|12486.1|12488.5|12487|12484.6|12483.1|246
1738737000000|2025-02-05 06:30:00|12487.7|12486.2|12486|12484.5|12488|12486.5|12484.7|12483.2|190
1738737300000|2025-02-05 06:35:00|12486.3|12484.8|12483|12481.5|12487.5|12486|12482.2|12480.7|169
1738737600000|2025-02-05 06:40:00|12482.3|12480.8|12481.4|12479.9|12482.4|12480.9|12480.3|12478.8|114
1738737900000|2025-02-05 06:45:00|12481.6|12480.1|12481.3|12479.8|12483.1|12481.6|12480.6|12479.1|190
1738738200000|2025-02-05 06:50:00|12480.9|12479.4|12483|12481.5|12483|12481.5|12479.2|12477.7|130
1738738500000|2025-02-05 06:55:00|12482.9|12481.4|12476.9|12476|12483.9|12482.4|12475.7|12474.2|246
1738738800000|2025-02-05 07:00:00|12476.2|12474.7|12474.2|12473.3|12476.3|12474.8|12472|12470.9|364
1738739100000|2025-02-05 07:05:00|12474.1|12473.2|12479.2|12478.3|12479.2|12478.3|12473.7|12472.2|244
1738739400000|2025-02-05 07:10:00|12479.1|12478.2|12486.1|12484.6|12486.4|12485.1|12479.1|12478|311
1738739700000|2025-02-05 07:15:00|12486.4|12484.9|12495|12494.1|12495.1|12494.2|12486.3|12484.8|338
1738740000000|2025-02-05 07:20:00|12495.1|12494.2|12495.2|12494.3|12497.3|12496.4|12494|12492.5|333
1738740300000|2025-02-05 07:25:00|12495.6|12494.7|12505.1|12503.6|12507|12505.5|12495.4|12494.5|584
1738740600000|2025-02-05 07:30:00|12505.3|12503.8|12496.5|12495|12506.3|12505.4|12495.7|12494.2|385
1738740900000|2025-02-05 07:35:00|12496.6|12495.1|12501.2|12500.3|12504.6|12503.6|12496|12494.8|338
1738741200000|2025-02-05 07:40:00|12501.5|12500.6|12498.4|12497.5|12502.5|12501.3|12495.9|12494.5|280
1738741500000|2025-02-05 07:45:00|12498.2|12497.3|12500.9|12500|12501.2|12500.3|12496.3|12495.4|251
1738741800000|2025-02-05 07:50:00|12501.1|12500.2|12495|12494.1|12502.9|12501.4|12494.1|12493.2|254
1738742100000|2025-02-05 07:55:00|12494.9|12494|12502.1|12500.6|12502.3|12501.3|12494.2|12493.3|364
1738742400000|2025-02-05 08:00:00|12501.6|12500.1|12502.6|12501.7|12505.3|12503.8|12499.2|12498.1|503
1738742700000|2025-02-05 08:05:00|12502.7|12501.8|12500.5|12499.6|12503.4|12502.2|12500.1|12499.2|243
1738743000000|2025-02-05 08:10:00|12500.4|12499.5|12500.4|12499.5|12504.2|12503.3|12499.4|12497.9|306
1738743300000|2025-02-05 08:15:00|12500.5|12499.6|12495.2|12493.7|12500.9|12500|12494.9|12493.4|369
1738743600000|2025-02-05 08:20:00|12495.5|12494|12499.1|12497.6|12500.1|12498.6|12494.4|12492.9|366
1738743900000|2025-02-05 08:25:00|12499|12497.5|12498.1|12497.2|12499.9|12498.4|12495.9|12495|295
1738744200000|2025-02-05 08:30:00|12498|12497.1|12498.6|12497.7|12500|12499.1|12496.9|12495.9|236
1738744500000|2025-02-05 08:35:00|12499.1|12498.2|12498|12497.1|12500.8|12499.9|12489.2|12487.7|560
1738744800000|2025-02-05 08:40:00|12498.1|12497.2|12500.2|12499.3|12502.1|12501.2|12497.5|12496|317
1738745100000|2025-02-05 08:45:00|12500.8|12499.9|12503.7|12502.8|12506.1|12504.6|12500.2|12499.3|289
1738745400000|2025-02-05 08:50:00|12503.6|12502.7|12510.1|12509.2|12511.3|12509.8|12503.1|12502.2|294
1738745700000|2025-02-05 08:55:00|12510.2|12509.3|12506.8|12505.3|12513.6|12512.7|12504.7|12503.8|387
1738746000000|2025-02-05 09:00:00|12506.5|12505|12511.1|12510.2|12514|12512.5|12506|12504.5|396
1738746300000|2025-02-05 09:05:00|12511.3|12510.4|12516.7|12515.2|12517|12515.5|12510.2|12509|363
1738746600000|2025-02-05 09:10:00|12516.6|12515.1|12522.2|12521.3|12522.8|12521.9|12515|12514.1|316
1738746900000|2025-02-05 09:15:00|12521.4|12520.5|12524.2|12523.3|12529.3|12528.4|12520.3|12519.4|349
1738747200000|2025-02-05 09:20:00|12524.4|12523.5|12526.3|12525.4|12527.2|12526.3|12522.9|12521.4|253
1738747500000|2025-02-05 09:25:00|12526.6|12525.7|12524.9|12521.6|12527.4|12526.2|12522.7|12521.2|225
1738747800000|2025-02-05 09:30:00|12524.5|12521.5|12519.1|12518.2|12524.5|12521.7|12516.4|12514.9|319
1738748100000|2025-02-05 09:35:00|12519.2|12518.3|12515.1|12514.2|12520.2|12519|12513.7|12512.2|277
1738748400000|2025-02-05 09:40:00|12515.2|12514.3|12521|12520.1|12522|12521.1|12513.9|12513|251
1738748700000|2025-02-05 09:45:00|12520.9|12520|12524.2|12523.3|12524.8|12523.4|12518.9|12517.4|247
1738749000000|2025-02-05 09:50:00|12524.3|12523.4|12520.3|12519.4|12526.6|12525.1|12520.2|12519.3|297
1738749300000|2025-02-05 09:55:00|12520.1|12519.2|12518.2|12517.3|12521.1|12520.2|12517.3|12516.3|267
1738749600000|2025-02-05 10:00:00|12518.1|12517.2|12518.8|12517.9|12523.3|12522.4|12513.6|12512.7|345
1738749900000|2025-02-05 10:05:00|12518.9|12518|12522.1|12520.6|12523.1|12522.2|12517.8|12516.3|410
1738750200000|2025-02-05 10:10:00|12522.7|12521.2|12521.3|12520.4|12523.3|12521.8|12517.5|12516|253
1738750500000|2025-02-05 10:15:00|12521.4|12520.5|12532.7|12531.8|12533.4|12532.2|12521.4|12520.5|343
1738750800000|2025-02-05 10:20:00|12532.8|12531.9|12524.5|12523|12532.8|12531.9|12524.5|12523|239
1738751100000|2025-02-05 10:25:00|12524.6|12523.1|12530.4|12529.5|12531.2|12530.3|12523.4|12521.9|272
1738751400000|2025-02-05 10:30:00|12530.3|12529.4|12538|12535.9|12538.6|12536.8|12528.2|12527.3|381
1738751700000|2025-02-05 10:35:00|12537.7|12536.2|12537.3|12536.4|12539.4|12538.3|12536.4|12535.4|297
1738752000000|2025-02-05 10:40:00|12537.4|12536.5|12537.5|12536|12537.5|12536.5|12534.1|12533.2|228
1738752300000|2025-02-05 10:45:00|12538|12536.5|12549.4|12548.5|12549.4|12548.5|12536.1|12535.2|295
1738752600000|2025-02-05 10:50:00|12549.3|12548.4|12543|12542.1|12550.4|12549.5|12542.6|12541.7|298
1738752900000|2025-02-05 10:55:00|12543.6|12542.7|12541|12540.1|12544.7|12543.8|12539|12538.1|210
1738753200000|2025-02-05 11:00:00|12541.1|12540.2|12540.3|12539.4|12546|12544.5|12539.1|12538.2|322
1738753500000|2025-02-05 11:05:00|12540.2|12539.3|12537.8|12536.3|12542|12541.1|12536|12534.5|227
1738753800000|2025-02-05 11:10:00|12538|12536.5|12537.7|12536.8|12539.5|12538.4|12534.8|12533.4|303
1738754100000|2025-02-05 11:15:00|12537.8|12536.9|12539.8|12538.9|12540.2|12539.3|12537.5|12536.6|253
1738754400000|2025-02-05 11:20:00|12539.7|12538.8|12539.1|12537.6|12539.7|12538.8|12537.3|12536|207
1738754700000|2025-02-05 11:25:00|12539.3|12537.8|12540.3|12539.4|12542|12541.1|12538.6|12537.1|166
1738755000000|2025-02-05 11:30:00|12540.4|12539.5|12540.3|12539.4|12542.5|12541.6|12540|12539.1|168
1738755300000|2025-02-05 11:35:00|12539.6|12538.7|12538.3|12537.4|12539.6|12538.7|12536.8|12535.9|160
1738755600000|2025-02-05 11:40:00|12538.1|12537.2|12536.3|12535.4|12539.5|12538.6|12535.5|12534|210
1738755900000|2025-02-05 11:45:00|12536.1|12535.2|12533.9|12533|12536.7|12535.5|12533.5|12532|210
1738756200000|2025-02-05 11:50:00|12534.1|12533.2|12534.2|12533.3|12535.1|12534.2|12532.5|12531|188
1738756500000|2025-02-05 11:55:00|12534.1|12533.2|12532.2|12531.3|12536.8|12535.9|12532|12531.1|198
1738756800000|2025-02-05 12:00:00|12532.1|12531.2|12530.2|12529.3|12532.7|12531.8|12528.6|12527.7|334
1738757100000|2025-02-05 12:05:00|12530.1|12529.2|12529.6|12528.7|12532.5|12531.2|12529.6|12528.1|197
1738757400000|2025-02-05 12:10:00|12529.7|12528.8|12529.1|12528.2|12530.3|12529.4|12527.1|12526.2|207
1738757700000|2025-02-05 12:15:00|12528.8|12527.9|12531.2|12530.3|12532.5|12531.4|12528.4|12527.5|224
1738758000000|2025-02-05 12:20:00|12531.3|12530.4|12527.2|12526.3|12531.5|12530.6|12527.1|12526.2|198
1738758300000|2025-02-05 12:25:00|12527|12526.1|12529.5|12528.6|12531.7|12530.8|12526.7|12525.2|224
1738758600000|2025-02-05 12:30:00|12529.4|12528.5|12532.4|12531.5|12533.1|12532.2|12528.4|12527.5|199
1738758900000|2025-02-05 12:35:00|12532.3|12531.4|12531.3|12530.4|12533.1|12532.2|12530.1|12529.2|213
1738759200000|2025-02-05 12:40:00|12531.4|12530.5|12534.3|12533.4|12536.5|12535.6|12531.4|12530.5|234
1738759500000|2025-02-05 12:45:00|12534.4|12533.5|12534.1|12533.2|12535.6|12534.7|12533|12532.1|232
1738759800000|2025-02-05 12:50:00|12533.5|12532.6|12536.5|12535.6|12537.3|12536.4|12533.5|12532.6|245
1738760100000|2025-02-05 12:55:00|12536.4|12535.5|12537.6|12536.7|12540|12539.1|12536.2|12535.3|273
1738760400000|2025-02-05 13:00:00|12538|12537.1|12544.8|12543.3|12545|12543.5|12536.4|12535.3|373
1738760700000|2025-02-05 13:05:00|12544.7|12543.2|12543.4|12542.5|12544.7|12543.6|12539.5|12538.6|409
1738761000000|2025-02-05 13:10:00|12543.5|12542.6|12543.5|12536|12545.5|12544.2|12540.7|12536|322
1738761300000|2025-02-05 13:15:00|12544.2|12534|12526|12524.5|12545.1|12537.2|12526|12524.5|706
1738761600000|2025-02-05 13:20:00|12526.1|12524.6|12532.4|12530.9|12534.5|12533|12526.1|12524.6|724
1738761900000|2025-02-05 13:25:00|12532.5|12531|12530.4|12527.5|12533.7|12532.2|12529.4|12527.5|478
1738762200000|2025-02-05 13:30:00|12530.2|12527.6|12523.4|12521.9|12535.3|12532.4|12522.2|12520.7|654
1738762500000|2025-02-05 13:35:00|12523.8|12522.3|12526.6|12525.1|12527.8|12526.3|12523.6|12522.1|580
1738762800000|2025-02-05 13:40:00|12526.5|12525|12523|12521.5|12526.6|12525.1|12519.5|12518|550
1738763100000|2025-02-05 13:45:00|12523.2|12521.7|12518.5|12517|12524.7|12523.2|12517.4|12515.9|528
1738763400000|2025-02-05 13:50:00|12518.6|12517.1|12515.5|12514|12518.8|12517.3|12513|12511.5|530
1738763700000|2025-02-05 13:55:00|12515.4|12513.9|12515.6|12514.1|12517.3|12515.8|12512.9|12511.4|490
1738764000000|2025-02-05 14:00:00|12515.7|12514.2|12517.1|12515.6|12521.3|12520.4|12513.9|12512.4|428
1738764300000|2025-02-05 14:05:00|12517.4|12515.9|12523.7|12522.8|12523.7|12522.8|12515.8|12514.9|456
1738764600000|2025-02-05 14:10:00|12523.8|12522.9|12527|12526.1|12527.4|12526.1|12522.4|12521.5|337
1738764900000|2025-02-05 14:15:00|12526.5|12525.6|12522.3|12521.4|12526.9|12526|12522|12521.1|300
1738765200000|2025-02-05 14:20:00|12522.4|12521.5|12517.1|12516.2|12524.4|12523.5|12516.6|12515.7|335
1738765500000|2025-02-05 14:25:00|12516.9|12516|12517.2|12516.3|12517.6|12516.7|12512.8|12511.9|428
1738765800000|2025-02-05 14:30:00|12517|12516.1|12512.6|12511.7|12520.8|12519.9|12512.6|12511.7|455
1738766100000|2025-02-05 14:35:00|12512.7|12511.8|12512|12511.1|12513.1|12511.8|12509.6|12508.1|344
1738766400000|2025-02-05 14:40:00|12511.9|12511|12510.5|12506.6|12512|12511.1|12507.4|12506.2|345
1738766700000|2025-02-05 14:45:00|12510.3|12506.5|12509|12508.1|12510.3|12508.3|12506.2|12505.3|377
1738767000000|2025-02-05 14:50:00|12509.1|12508.2|12516.9|12514.6|12516.9|12514.6|12508.2|12507.3|479
1738767300000|2025-02-05 14:55:00|12517.3|12514.9|12521.1|12513|12521.1|12518.1|12516.2|12513|389
1738767600000|2025-02-05 15:00:00|12528.4|12519.3|12516.5|12515|12539.8|12536|12514.2|12512.7|1150
1738767900000|2025-02-05 15:05:00|12516.4|12514.9|12515.2|12514.3|12516.6|12515.6|12508.6|12507.7|967
1738768200000|2025-02-05 15:10:00|12515.1|12514.2|12508.2|12506.7|12517.2|12516.3|12502.2|12501.3|818
1738768500000|2025-02-05 15:15:00|12508.1|12506.6|12512.9|12512|12517.8|12516.5|12506.4|12505.2|696
1738768800000|2025-02-05 15:20:00|12513.1|12512.2|12510.1|12509.2|12516.7|12515.8|12506|12505|657
1738769100000|2025-02-05 15:25:00|12510.2|12509.3|12512.5|12511|12515.9|12514.4|12509|12507.5|651
1738769400000|2025-02-05 15:30:00|12512.3|12510.8|12511.7|12510.8|12514.2|12512.7|12508.5|12507|662
1738769700000|2025-02-05 15:35:00|12511.6|12510.7|12512.7|12511.8|12515.7|12514.8|12511.2|12510.3|492
1738770000000|2025-02-05 15:40:00|12512.6|12511.7|12514.8|12513.9|12515.9|12515|12508.7|12507.8|444
1738770300000|2025-02-05 15:45:00|12514.4|12513.5|12517.3|12516.4|12518.5|12517.6|12512.5|12511.6|467
1738770600000|2025-02-05 15:50:00|12517.4|12516.5|12516.1|12515.2|12520|12518.9|12515.3|12514.4|482
1738770900000|2025-02-05 15:55:00|12516.4|12514.9|12518.4|12517.5|12518.8|12517.7|12512.7|12511.2|817
1738771200000|2025-02-05 16:00:00|12518.2|12517.3|12517.5|12516.6|12520.9|12520|12515.9|12515|582
1738771500000|2025-02-05 16:05:00|12517.4|12516.5|12514.5|12513|12517.9|12517|12512.1|12510.9|476
1738771800000|2025-02-05 16:10:00|12514.9|12513.4|12512.2|12511.3|12517|12515.7|12510.1|12509.2|378
1738772100000|2025-02-05 16:15:00|12512.5|12511.6|12510.9|12510|12512.7|12511.8|12507.6|12506.7|387
1738772400000|2025-02-05 16:20:00|12510.8|12509.9|12518.3|12517.4|12521|12520.1|12510.4|12509.5|412
1738772700000|2025-02-05 16:25:00|12518.2|12517.3|12518.9|12518|12519.3|12518.4|12516.3|12515.1|270
1738773000000|2025-02-05 16:30:00|12519|12518.1|12522.2|12521.3|12522.3|12521.4|12518.4|12517.5|315
1738773300000|2025-02-05 16:35:00|12522.4|12521.5|12518.1|12517.2|12524.1|12523.2|12518|12517.1|254
1738773600000|2025-02-05 16:40:00|12518|12517.1|12514.7|12513.8|12518.2|12517.3|12514|12512.9|200
1738773900000|2025-02-05 16:45:00|12514.6|12513.7|12513.1|12512.2|12514.8|12513.9|12509.2|12508.3|267
1738774200000|2025-02-05 16:50:00|12513.2|12512.3|12513.3|12512.4|12515.6|12514.7|12511.5|12510.5|284
1738774500000|2025-02-05 16:55:00|12513.4|12512.5|12513.5|12512|12513.6|12512.6|12507.9|12507|267
1738774800000|2025-02-05 17:00:00|12513.7|12512.2|12517|12515.5|12517.6|12516.1|12513.3|12511.8|202
1738775100000|2025-02-05 17:05:00|12517.2|12515.7|12517.6|12516.1|12518.4|12516.9|12515.4|12514.5|180
1738775400000|2025-02-05 17:10:00|12517.9|12516.4|12517|12516.1|12519.4|12517.9|12516.3|12515.4|258
1738775700000|2025-02-05 17:15:00|12516.9|12516|12509.2|12508.3|12517.3|12516.4|12508.6|12507.7|274
1738776000000|2025-02-05 17:20:00|12508.6|12507.7|12507.7|12506.2|12510.7|12509.8|12507|12505.7|270
1738776300000|2025-02-05 17:25:00|12507.2|12505.7|12504.3|12503.4|12507.2|12506.3|12504.1|12503.2|262
1738776600000|2025-02-05 17:30:00|12504.4|12503.5|12505.3|12504.4|12507.5|12506|12503.9|12503|235
1738776900000|2025-02-05 17:35:00|12505.6|12504.7|12506|12505.1|12508.9|12508|12505.4|12504.5|184
1738777200000|2025-02-05 17:40:00|12505.6|12504.7|12506|12505.1|12506.9|12505.5|12504.3|12502.8|217
1738777500000|2025-02-05 17:45:00|12505.6|12504.7|12508.3|12507.4|12508.8|12507.9|12505.6|12504.7|191
1738777800000|2025-02-05 17:50:00|12508.2|12507.3|12508.7|12507.8|12510.1|12509.2|12507.9|12507|166
1738778100000|2025-02-05 17:55:00|12508.6|12507.7|12509.4|12508.5|12509.6|12508.7|12504|12503.1|195
1738778400000|2025-02-05 18:00:00|12509.2|12508.3|12509.8|12508.9|12511.8|12510.9|12508.5|12507.6|192
1738778700000|2025-02-05 18:05:00|12509.9|12509|12506.4|12505.5|12510.9|12510|12505.4|12504.5|209
1738779000000|2025-02-05 18:10:00|12506.6|12505.7|12509.4|12507.9|12509.5|12508|12506.2|12505.3|262
1738779300000|2025-02-05 18:15:00|12509.2|12507.7|12510.9|12510|12511.2|12510.3|12508.9|12507.6|170
1738779600000|2025-02-05 18:20:00|12511.1|12510.2|12510.2|12509.3|12512.3|12511|12509.6|12508.7|176
1738779900000|2025-02-05 18:25:00|12510.1|12509.2|12510.1|12509.2|12510.4|12509.5|12507.9|12507|223
1738780200000|2025-02-05 18:30:00|12510|12509.1|12509.1|12508.2|12511.1|12510.2|12507.8|12506.9|152
1738780500000|2025-02-05 18:35:00|12508.9|12508|12512.4|12510.9|12512.4|12511.3|12508.3|12507.4|91
1738780800000|2025-02-05 18:40:00|12512.3|12510.8|12513.4|12511.9|12514.6|12513.7|12512|12510.8|115
1738781100000|2025-02-05 18:45:00|12513.1|12512.2|12511.1|12510.2|12513.1|12512.2|12509.3|12508.4|171
1738781400000|2025-02-05 18:50:00|12511.3|12510.4|12511.1|12510.2|12511.7|12510.8|12509.2|12508|160
1738781700000|2025-02-05 18:55:00|12511.2|12510.3|12511.2|12510.3|12512.9|12512|12510.8|12509.9|170
1738782000000|2025-02-05 19:00:00|12511.6|12510.7|12510.7|12509.8|12513.8|12512.3|12508.6|12507.7|262
1738782300000|2025-02-05 19:05:00|12510.6|12509.7|12512.1|12511.2|12513.7|12512.2|12509.3|12508.4|146
1738782600000|2025-02-05 19:10:00|12511.8|12510.9|12510.7|12509.8|12512.8|12511.8|12510.1|12508.6|194
1738782900000|2025-02-05 19:15:00|12510.6|12509.7|12511.3|12510.4|12513|12512.1|12510.2|12509.3|143
1738783200000|2025-02-05 19:20:00|12511.4|12510.5|12508.1|12507.2|12512.1|12511.2|12507.8|12506.9|156
1738783500000|2025-02-05 19:25:00|12508.5|12507.6|12511.9|12511|12512.2|12511.3|12507.6|12506.7|154
1738783800000|2025-02-05 19:30:00|12512.1|12511.2|12512.3|12510.8|12512.6|12511.3|12510|12509.1|202
1738784100000|2025-02-05 19:35:00|12512.4|12510.9|12509.1|12508.2|12513.1|12511.8|12508.2|12507.3|158
1738784400000|2025-02-05 19:40:00|12509.2|12508.3|12507|12506.1|12509.2|12508.3|12506.3|12505.4|153
1738784700000|2025-02-05 19:45:00|12507.1|12506.2|12506.3|12505.4|12508.5|12507.6|12506|12505.1|144
1738785000000|2025-02-05 19:50:00|12506.4|12505.5|12506.4|12504.9|12508.8|12507.9|12505.9|12504.6|202
1738785300000|2025-02-05 19:55:00|12506.5|12505|12506.1|12505.2|12507.3|12505.8|12504.1|12502.6|262
1738785600000|2025-02-05 20:00:00|12506|12505.1|12503.2|12502.3|12506.1|12505.2|12503|12501.9|270
1738785900000|2025-02-05 20:05:00|12503.1|12502.2|12501.1|12500.2|12504.3|12502.9|12500.4|12499.5|185
1738786200000|2025-02-05 20:10:00|12501|12500.1|12499.8|12498.9|12502.7|12501.8|12498.9|12497.4|196
1738786500000|2025-02-05 20:15:00|12500.1|12498.6|12501.3|12500.4|12502.1|12501.2|12499.5|12498.6|106
1738786800000|2025-02-05 20:20:00|12500.9|12500|12501.9|12501|12503.8|12502.6|12500.5|12499.6|134
1738787100000|2025-02-05 20:25:00|12502|12501.1|12504.9|12504|12505.2|12504.3|12502|12501.1|129
1738787400000|2025-02-05 20:30:00|12504.4|12503.5|12504.2|12503.3|12504.4|12503.5|12502|12501.1|121
1738787700000|2025-02-05 20:35:00|12504.3|12503.4|12503.6|12502.7|12505.3|12504.4|12502.5|12501.6|147
1738788000000|2025-02-05 20:40:00|12503.7|12502.8|12501.4|12500.5|12503.7|12502.8|12501.2|12500.3|128
1738788300000|2025-02-05 20:45:00|12501.2|12500.3|12500.9|12500|12502|12501.1|12500.5|12499.6|132
1738788600000|2025-02-05 20:50:00|12500.8|12499.9|12504.5|12503|12504.5|12503.2|12500.8|12499.9|158
1738788900000|2025-02-05 20:55:00|12504.4|12502.9|12502.5|12501.6|12504.9|12503.8|12502|12501.1|232
1738789200000|2025-02-05 21:00:00|12502.6|12501.7|12504.9|12504|12506.8|12505.9|12502.1|12501.2|180
1738789500000|2025-02-05 21:05:00|12504.8|12503.9|12503.3|12501.8|12505.2|12504|12502.8|12501.7|81
1738789800000|2025-02-05 21:10:00|12503.4|12501.9|12505.3|12503.8|12505.3|12503.8|12503.3|12501.8|61
1738790100000|2025-02-05 21:15:00|12505.5|12504|12507.2|12505.7|12507.6|12506.2|12505.5|12504|74
1738790400000|2025-02-05 21:20:00|12507.1|12505.6|12506.3|12504.8|12507.1|12505.8|12505.7|12504.3|60
1738790700000|2025-02-05 21:25:00|12506.4|12504.9|12505.4|12503.9|12506.4|12504.9|12505.1|12503.6|182
1738791000000|2025-02-05 21:30:00|12505.5|12504|12505.8|12504.3|12505.8|12504.6|12504.3|12502.8|66
1738791300000|2025-02-05 21:35:00|12505.7|12504.2|12505.4|12503.9|12506.6|12505.3|12504.9|12503.8|66
1738791600000|2025-02-05 21:40:00|12505.5|12504|12502.5|12501|12505.6|12504.3|12502.5|12501|89
1738791900000|2025-02-05 21:45:00|12502.4|12500.9|12503.4|12501.9|12504|12502.5|12502.3|12500.8|80
1738792200000|2025-02-05 21:50:00|12503.3|12501.8|12503.3|12501.8|12503.4|12501.9|12502|12500.3|62
1738792500000|2025-02-05 21:55:00|12503.7|12501.3|12509.9|12500|12510.8|12502.3|12503.7|12499.9|221
1738792800000|2025-02-05 22:00:00|12511.3|12499.4|12511.1|12499.2|12511.8|12499.9|12511|12499.1|10
1738793100000|2025-02-05 22:05:00|12511.2|12499.3|12511|12499.1|12511.2|12499.3|12510.9|12499|9
1738793400000|2025-02-05 22:10:00|12510.9|12499|12511|12499.1|12511.9|12500|12510.1|12498.2|10
1738793700000|2025-02-05 22:15:00|12510.9|12499|12512.2|12500.3|12512.2|12500.3|12510.9|12499|5
1738794000000|2025-02-05 22:20:00|12512.3|12500.4|12511.9|12500|12513.4|12501.5|12511.9|12500|18
1738794300000|2025-02-05 22:25:00|12511.8|12499.9|12506.9|12496.2|12511.9|12500|12506.9|12495.9|58
1738794600000|2025-02-05 22:30:00|12506.7|12496.3|12508.5|12499.7|12509.4|12499.7|12506.2|12496.3|50
1738794900000|2025-02-05 22:35:00|12509.2|12499|12507.1|12498.4|12509.3|12499|12506.7|12497.8|42
1738795200000|2025-02-05 22:40:00|12508|12497.6|12509|12498.6|12509.2|12500.2|12506.7|12497.5|43
1738795500000|2025-02-05 22:45:00|12509.1|12498.5|12509|12498.6|12509.2|12498.6|12508.9|12498.3|18
1738795800000|2025-02-05 22:50:00|12509.1|12498.5|12507.7|12500.7|12509.4|12500.8|12507.7|12498.4|21
1738796100000|2025-02-05 22:55:00|12507.8|12500.6|12507.5|12501.3|12507.9|12501.3|12506.9|12500.4|24
1738796400000|2025-02-05 23:00:00|12507.4|12501.1|12502.4|12498.5|12507.4|12501.5|12501.9|12498|94
1738796700000|2025-02-05 23:05:00|12501.9|12499|12502.3|12500.8|12503.3|12501|12500.8|12498.6|46
1738797000000|2025-02-05 23:10:00|12502.4|12500.9|12500.5|12499|12503.1|12501.1|12500.2|12498.7|41
1738797300000|2025-02-05 23:15:00|12500.4|12498.9|12503.4|12501.9|12503.6|12502.1|12500.3|12498.8|76
1738797600000|2025-02-05 23:20:00|12504.1|12502.6|12506|12504.5|12506.2|12504.7|12503.9|12502.4|95
1738797900000|2025-02-05 23:25:00|12506.1|12504.6|12505.4|12503.9|12507.1|12505.6|12505.1|12503.6|61
1738798200000|2025-02-05 23:30:00|12505.3|12503.8|12503.5|12502|12506.2|12504.7|12503.5|12502|52
1738798500000|2025-02-05 23:35:00|12503.9|12502.4|12502.4|12500.9|12503.9|12502.4|12502.2|12500.7|43
1738798800000|2025-02-05 23:40:00|12502.3|12500.8|12501.9|12500.4|12502.3|12500.8|12501.2|12499.7|41
1738799100000|2025-02-05 23:45:00|12502|12500.5|12504.5|12503|12504.9|12503.4|12502|12500.5|54
1738799400000|2025-02-05 23:50:00|12504.7|12503.2|12503.7|12502.2|12505.5|12504|12503.6|12502.1|60
1738799700000|2025-02-05 23:55:00|12503.9|12502.4|12502.3|12500.8|12504.5|12503|12502|12500.5|96
1738800000000|2025-02-06 00:00:00|12502.1|12500.6|12505|12503.5|12505.5|12504|12502.1|12500.6|137
1738800300000|2025-02-06 00:05:00|12504.9|12503.4|12507.2|12505.7|12507.8|12506.3|12504.9|12503.4|96
1738800600000|2025-02-06 00:10:00|12507.3|12505.8|12508.3|12506.8|12508.3|12506.8|12505.9|12504.4|75
1738800900000|2025-02-06 00:15:00|12508.1|12506.6|12504.3|12502.8|12508.7|12507.2|12504.3|12502.8|75
1738801200000|2025-02-06 00:20:00|12504.2|12502.7|12503.7|12502.2|12504.8|12503.3|12501.8|12500|107
1738801500000|2025-02-06 00:25:00|12503.8|12502.3|12505.4|12503.9|12505.8|12504.3|12503.5|12502|77
1738801800000|2025-02-06 00:30:00|12505.5|12504|12505.1|12503.6|12507.1|12505.6|12504.4|12502.9|82
1738802100000|2025-02-06 00:35:00|12505.2|12503.7|12504.2|12502.7|12505.4|12503.9|12503.8|12502.3|59
1738802400000|2025-02-06 00:40:00|12503.8|12502.3|12505.3|12503.8|12507|12505.5|12503.3|12501.8|56
1738802700000|2025-02-06 00:45:00|12505.4|12503.9|12501.4|12499.9|12505.4|12503.9|12501.2|12499.7|133
1738803000000|2025-02-06 00:50:00|12501.8|12499.6|12501.1|12499.6|12501.8|12499.9|12499.4|12497.9|114
1738803300000|2025-02-06 00:55:00|12501.3|12499.8|12503.8|12502.3|12504|12502.5|12500.3|12498.8|147
1738803600000|2025-02-06 01:00:00|12504.3|12502.8|12503.4|12501.9|12505.5|12504|12502.3|12500.8|189
1738803900000|2025-02-06 01:05:00|12503.1|12501.6|12502.9|12501.4|12505.3|12503.8|12502.3|12500.8|133
1738804200000|2025-02-06 01:10:00|12502.8|12501.3|12504.4|12502.9|12505.8|12504.3|12502.8|12501.3|217
1738804500000|2025-02-06 01:15:00|12504.5|12503|12505.5|12504|12507.7|12506.2|12504.2|12502.7|240
1738804800000|2025-02-06 01:20:00|12506.2|12504.7|12503.8|12502.3|12506.5|12505|12503.8|12502.3|182
1738805100000|2025-02-06 01:25:00|12503.9|12502.4|12504.9|12503.4|12505.3|12503.8|12503.2|12501.7|131
1738805400000|2025-02-06 01:30:00|12504.8|12503.3|12508.3|12506.8|12509.4|12507.9|12504.2|12502.7|267
1738805700000|2025-02-06 01:35:00|12508.4|12506.9|12510.3|12508.8|12510.3|12508.8|12506.8|12505.3|283
1738806000000|2025-02-06 01:40:00|12509.8|12508.3|12507.3|12505.8|12510.2|12508.7|12506.5|12505|167
1738806300000|2025-02-06 01:45:00|12507.4|12505.9|12507.2|12505.7|12508.2|12506.7|12505.4|12503.9|105
1738806600000|2025-02-06 01:50:00|12507.3|12505.8|12507.7|12506.2|12508|12506.5|12505|12503.5|133
1738806900000|2025-02-06 01:55:00|12507.6|12506.1|12508.7|12507.2|12510.3|12508.8|12507.5|12506|216
1738807200000|2025-02-06 02:00:00|12508.3|12506.8|12508.2|12506.7|12509.7|12508.2|12507.2|12505.7|197
1738807500000|2025-02-06 02:05:00|12508.3|12506.8|12508.8|12507.3|12509.3|12507.8|12507.3|12505.8|198
1738807800000|2025-02-06 02:10:00|12508.9|12507.4|12503.8|12502.3|12509.9|12508.4|12503.7|12502.2|198
1738808100000|2025-02-06 02:15:00|12503.4|12501.9|12501.5|12500|12504|12502.5|12500.2|12498.7|167
1738808400000|2025-02-06 02:20:00|12501.8|12499.7|12494.5|12493|12502|12500.4|12494.5|12493|164
1738808700000|2025-02-06 02:25:00|12494.4|12492.9|12494.5|12493|12495.9|12494.2|12493.4|12491.9|125
1738809000000|2025-02-06 02:30:00|12494.6|12493.1|12493.5|12492|12496|12494.5|12493.5|12492|194
1738809300000|2025-02-06 02:35:00|12493.8|12491.6|12492.5|12491.6|12493.9|12491.9|12490.2|12489.3|116
1738809600000|2025-02-06 02:40:00|12492.4|12491.5|12493.2|12491.7|12493.5|12492.4|12490.5|12489|99
1738809900000|2025-02-06 02:45:00|12493.3|12491.8|12494.7|12493.2|12494.7|12493.2|12492.1|12490.6|174
1738810200000|2025-02-06 02:50:00|12494.8|12493.3|12497.4|12495.9|12497.9|12496.4|12494.4|12492.9|137
1738810500000|2025-02-06 02:55:00|12497.3|12495.8|12494.8|12493.3|12498.1|12496.6|12494.7|12492.9|185
1738810800000|2025-02-06 03:00:00|12494.6|12493.1|12494.2|12492.7|12496.3|12494.8|12493.4|12491.9|168
1738811100000|2025-02-06 03:05:00|12494.3|12492.8|12494.3|12492.8|12496.2|12494.7|12494.1|12492.6|108
1738811400000|2025-02-06 03:10:00|12494.4|12492.9|12493.8|12492.3|12494.4|12492.9|12492.2|12490.5|115
1738811700000|2025-02-06 03:15:00|12493.9|12492.4|12493.6|12492.1|12494.2|12492.7|12492.8|12491.3|134
1738812000000|2025-02-06 03:20:00|12494|12492.5|12493.1|12491.6|12494.3|12492.8|12492|12490.5|138
1738812300000|2025-02-06 03:25:00|12492.7|12491.2|12494.3|12492.8|12494.3|12492.8|12492.2|12490.7|116
1738812600000|2025-02-06 03:30:00|12494.1|12492.6|12496|12495.1|12496|12495.1|12492.7|12491.5|58
1738812900000|2025-02-06 03:35:00|12495.8|12494.9|12494|12493.1|12495.8|12494.9|12493.8|12492.6|73
1738813200000|2025-02-06 03:40:00|12494.2|12492.7|12491.5|12490.6|12494.3|12493|12491.5|12490.6|172
1738813500000|2025-02-06 03:45:00|12491.1|12490.2|12492.9|12491.4|12492.9|12491.7|12491.1|12490.2|133
1738813800000|2025-02-06 03:50:00|12492.2|12490.7|12492.4|12490.9|12492.5|12491.6|12491.2|12489.7|86
1738814100000|2025-02-06 03:55:00|12492.3|12490.8|12495.3|12493.8|12496.4|12494.9|12492|12490.5|204
1738814400000|2025-02-06 04:00:00|12495.2|12493.7|12495.9|12494.4|12496.2|12494.7|12494.2|12492.7|161
1738814700000|2025-02-06 04:05:00|12496|12494.5|12493.9|12492.4|12496|12494.5|12493.8|12492.3|138
1738815000000|2025-02-06 04:10:00|12493.8|12492.3|12495|12493.5|12495.6|12494.1|12493.8|12492.3|231
1738815300000|2025-02-06 04:15:00|12495.1|12493.6|12496.1|12494.6|12496.3|12494.8|12495|12493.5|238
1738815600000|2025-02-06 04:20:00|12496.2|12494.7|12497.3|12495.8|12497.4|12495.9|12495.4|12493.9|148
1738815900000|2025-02-06 04:25:00|12497.2|12495.7|12496.3|12494.8|12497.5|12496|12496.2|12494.7|106
1738816200000|2025-02-06 04:30:00|12496.2|12494.7|12494.1|12492.6|12496.5|12495|12494.1|12492.6|293
1738816500000|2025-02-06 04:35:00|12494.2|12492.7|12491.4|12489.9|12494.4|12492.9|12491.1|12489.6|108
1738816800000|2025-02-06 04:40:00|12491.5|12490|12491|12489.5|12492.4|12490.9|12490.5|12489|116
1738817100000|2025-02-06 04:45:00|12490.9|12489.4|12488.8|12487.3|12491.4|12489.9|12488.8|12487.3|135
1738817400000|2025-02-06 04:50:00|12488.9|12487.4|12489.2|12488.3|12490.1|12488.9|12488|12486.5|120
1738817700000|2025-02-06 04:55:00|12489.4|12488.5|12489.3|12487.8|12490.2|12489.2|12488.9|12487.7|101
1738818000000|2025-02-06 05:00:00|12489.4|12487.9|12489.8|12488.9|12491|12490.1|12488.8|12487.3|128
1738818300000|2025-02-06 05:05:00|12489.7|12488.8|12490.3|12488.8|12490.9|12489.5|12489.7|12488.7|74
1738818600000|2025-02-06 05:10:00|12490.1|12488.6|12492.1|12490.6|12492.1|12490.6|12490.1|12488.6|167
1738818900000|2025-02-06 05:15:00|12492|12490.5|12489.4|12488.5|12492|12490.5|12489.2|12487.9|166
1738819200000|2025-02-06 05:20:00|12489.3|12488.4|12489.7|12488.2|12490.3|12489.2|12487.4|12486.3|85
1738819500000|2025-02-06 05:25:00|12489.6|12488.1|12488.1|12486.6|12490.5|12489|12488|12486.5|71
1738819800000|2025-02-06 05:30:00|12488|12486.5|12489|12487.5|12489.3|12487.8|12487.2|12485.7|85
1738820100000|2025-02-06 05:35:00|12489.1|12487.6|12487.5|12486|12489.2|12487.7|12487.2|12485.7|181
1738820400000|2025-02-06 05:40:00|12487.4|12485.9|12486.3|12484.8|12487.5|12486|12485.4|12483.9|75
1738820700000|2025-02-06 05:45:00|12486.4|12484.9|12486.6|12485.1|12486.6|12485.1|12485.3|12483.8|62
1738821000000|2025-02-06 05:50:00|12486.5|12485|12486.2|12484.7|12486.7|12485.8|12484.9|12483.7|59
1738821300000|2025-02-06 05:55:00|12486.1|12484.6|12484.6|12483.1|12486.5|12485|12483.9|12482.6|123
1738821600000|2025-02-06 06:00:00|12484.7|12483.2|12484.4|12482.9|12485.9|12484.4|12483.5|12482|136
1738821900000|2025-02-06 06:05:00|12484.2|12482.7|12485.2|12483.7|12485.8|12484.3|12484.1|12482.6|165
1738822200000|2025-02-06 06:10:00|12485.3|12483.8|12485.2|12483.7|12486.5|12485|12485|12483.4|139
1738822500000|2025-02-06 06:15:00|12485.1|12483.6|12486.7|12485.2|12487.1|12485.6|12485.1|12483.6|119
1738822800000|2025-02-06 06:20:00|12486.8|12485.3|12486.6|12485.1|12487.4|12485.9|12486.1|12484.6|131
1738823100000|2025-02-06 06:25:00|12486.8|12485.3|12486.5|12485|12488.6|12487.1|12486.5|12485|110
1738823400000|2025-02-06 06:30:00|12486.4|12484.9|12489|12487.5|12489|12487.5|12486.3|12484.8|132
1738823700000|2025-02-06 06:35:00|12488.9|12487.4|12491|12489.5|12491.9|12490.4|12488.7|12487.2|115
1738824000000|2025-02-06 06:40:00|12490.8|12489.3|12490.3|12488.8|12491.6|12490.1|12490.2|12488.7|125
1738824300000|2025-02-06 06:45:00|12489.6|12488.1|12485.3|12483.8|12490.3|12488.8|12485.2|12483.7|123
1738824600000|2025-02-06 06:50:00|12485.4|12483.9|12485.7|12484.2|12486.3|12484.8|12484.6|12483.1|129
1738824900000|2025-02-06 06:55:00|12485.6|12484.1|12486.8|12485.3|12487|12485.5|12483.7|12482.2|113
1738825200000|2025-02-06 07:00:00|12485.6|12484.1|12483.8|12482.9|12486.5|12485.2|12483.5|12482.2|214
1738825500000|2025-02-06 07:05:00|12484|12483.1|12481.6|12480.1|12484.4|12483.4|12481.6|12480.1|200
1738825800000|2025-02-06 07:10:00|12481.7|12480.2|12479.4|12477.9|12482.2|12481.3|12478|12477|268
1738826100000|2025-02-06 07:15:00|12479.3|12477.8|12478.9|12478|12480|12479.1|12477.3|12476|187
1738826400000|2025-02-06 07:20:00|12479|12478.1|12479.1|12478.2|12481.8|12480.9|12479|12478|184
1738826700000|2025-02-06 07:25:00|12479|12478.1|12478.5|12477|12479.3|12478.2|12477.3|12476.4|86
1738827000000|2025-02-06 07:30:00|12478.9|12477.4|12475.6|12474.1|12480.1|12479.1|12475.5|12474|126
1738827300000|2025-02-06 07:35:00|12475.7|12474.2|12476.9|12476|12477.9|12477|12471.7|12470.6|162
1738827600000|2025-02-06 07:40:00|12476.6|12475.7|12475.7|12474.8|12478.3|12477.1|12474.6|12473.1|285
1738827900000|2025-02-06 07:45:00|12475.6|12474.7|12477|12475.5|12477.7|12476.6|12474.4|12473.4|178
1738828200000|2025-02-06 07:50:00|12476.6|12475.1|12472.9|12471.4|12478.1|12477.1|12472.2|12470.9|246
1738828500000|2025-02-06 07:55:00|12472.8|12471.3|12474.3|12472.8|12475|12473.8|12472|12471.1|232
1738828800000|2025-02-06 08:00:00|12474.5|12473|12475|12474.1|12475.6|12474.3|12469.9|12469|346
1738829100000|2025-02-06 08:05:00|12474.9|12474|12468.2|12467.3|12474.9|12474|12467.7|12466.8|219
1738829400000|2025-02-06 08:10:00|12468.1|12467.2|12462.2|12461.3|12470.7|12469.7|12461|12460.1|271
1738829700000|2025-02-06 08:15:00|12462.4|12461.5|12462.4|12460.9|12463.3|12462.4|12458.3|12457.1|224
1738830000000|2025-02-06 08:20:00|12462.5|12461|12462.2|12461.3|12463.8|12462.9|12458|12457.1|215
1738830300000|2025-02-06 08:25:00|12462.3|12461.4|12455.4|12454.5|12463.3|12462.4|12455.3|12454.4|285
1738830600000|2025-02-06 08:30:00|12455.7|12454.8|12456.2|12455.3|12458.3|12456.8|12450|12449.1|407
1738830900000|2025-02-06 08:35:00|12456.3|12455.4|12457.9|12457|12459.4|12458.3|12454.2|12453.3|280
1738831200000|2025-02-06 08:40:00|12457.8|12456.9|12453.3|12452.4|12457.8|12456.9|12451.5|12450.6|203
1738831500000|2025-02-06 08:45:00|12453.8|12452.9|12446.2|12445.3|12454|12453.1|12445.5|12444|219
1738831800000|2025-02-06 08:50:00|12446.1|12445.2|12442.7|12441.8|12447.5|12446|12442.7|12441.8|236
1738832100000|2025-02-06 08:55:00|12442.9|12442|12447.6|12446.1|12448.8|12447.9|12442.6|12441.4|322
1738832400000|2025-02-06 09:00:00|12447.7|12446.2|12454.6|12453.1|12454.6|12453.3|12446.5|12445.6|311
1738832700000|2025-02-06 09:05:00|12454.8|12453.3|12452.2|12451.3|12455.6|12454.5|12451.1|12450.2|190
1738833000000|2025-02-06 09:10:00|12452.8|12451.9|12453.1|12452.2|12455.2|12454.3|12451.1|12450.2|163
1738833300000|2025-02-06 09:15:00|12453.4|12452.5|12444.4|12442.9|12454.1|12453.2|12444.3|12442.8|264
1738833600000|2025-02-06 09:20:00|12444.3|12442.8|12437.3|12436.4|12444.5|12443.4|12436.1|12435.2|312
1738833900000|2025-02-06 09:25:00|12437.1|12436.2|12446.3|12442.7|12446.8|12443.9|12436.8|12435.9|213
1738834200000|2025-02-06 09:30:00|12446.5|12442.3|12439.5|12438.6|12446.5|12442.3|12430.8|12426|333
1738834500000|2025-02-06 09:35:00|12439.4|12438.5|12439.2|12438.3|12440.2|12439.3|12436|12435.1|201
1738834800000|2025-02-06 09:40:00|12439.3|12438.4|12434.7|12433.8|12440.9|12440|12433.2|12432.3|264
1738835100000|2025-02-06 09:45:00|12434.8|12433.9|12432.1|12431.2|12437.7|12436.2|12431.6|12430.7|275
1738835400000|2025-02-06 09:50:00|12432|12431.1|12425.1|12424.2|12435.1|12434.2|12422.2|12420.7|335
1738835700000|2025-02-06 09:55:00|12425|12424.1|12425.8|12424.9|12426|12425.1|12418.7|12417.2|336
1738836000000|2025-02-06 10:00:00|12425.9|12425|12429.8|12428.9|12432.4|12430.9|12425.9|12425|308
1738836300000|2025-02-06 10:05:00|12429.4|12428.5|12422.5|12421.6|12430.6|12429.1|12422.3|12421|322
1738836600000|2025-02-06 10:10:00|12422.6|12421.7|12423.1|12422.2|12425.8|12424.9|12420.2|12419.3|302
1738836900000|2025-02-06 10:15:00|12423.4|12422.5|12427.9|12427|12428.2|12427.3|12422.3|12421.4|259
1738837200000|2025-02-06 10:20:00|12427.8|12426.9|12427.2|12426.3|12429.8|12428.9|12427|12425.9|231
1738837500000|2025-02-06 10:25:00|12427.4|12426.5|12425|12424.1|12429.9|12429|12424.4|12423.5|211
1738837800000|2025-02-06 10:30:00|12424.9|12424|12422.8|12421.9|12426.3|12425.4|12421.1|12420.2|254
1738838100000|2025-02-06 10:35:00|12422.7|12421.8|12423.5|12422.6|12426.4|12425.5|12422.5|12421.6|178
1738838400000|2025-02-06 10:40:00|12423.9|12423|12413.5|12412|12423.9|12423|12412.5|12411.6|267
1738838700000|2025-02-06 10:45:00|12413.7|12412.2|12413.7|12412.8|12415.9|12415|12413.2|12412.2|274
1738839000000|2025-02-06 10:50:00|12413.6|12412.7|12411.1|12410.2|12414.3|12413.4|12410.6|12409.7|151
1738839300000|2025-02-06 10:55:00|12411|12410.1|12418.3|12417.4|12418.9|12417.4|12407.3|12406.4|289
1738839600000|2025-02-06 11:00:00|12418.2|12417.3|12416.7|12415.2|12420.7|12419|12415.7|12414.2|220
1738839900000|2025-02-06 11:05:00|12416.8|12415.3|12419.8|12418.3|12422.5|12421|12416.7|12415.2|205
1738840200000|2025-02-06 11:10:00|12419.6|12418.1|12420.6|12419.1|12423.8|12422.3|12417.8|12416.3|205
1738840500000|2025-02-06 11:15:00|12420.5|12419|12427.6|12426.1|12427.7|12426.2|12420.3|12418.8|229
1738840800000|2025-02-06 11:20:00|12427.7|12426.2|12429.9|12428.4|12430.4|12428.9|12426.5|12425|254
1738841100000|2025-02-06 11:25:00|12429.8|12428.3|12428.5|12427.6|12430.2|12428.7|12426.1|12425.2|226
1738841400000|2025-02-06 11:30:00|12429.3|12428.4|12421.9|12420.4|12430|12428.7|12421.5|12420.3|308
1738841700000|2025-02-06 11:35:00|12421.8|12420.3|12419.6|12418.1|12422.6|12421.7|12419.2|12417.7|268
1738842000000|2025-02-06 11:40:00|12419.7|12418.2|12418.3|12417.4|12421.3|12420.4|12416.8|12415.9|243
1738842300000|2025-02-06 11:45:00|12418|12417.1|12424.9|12424|12424.9|12424|12418|12416.7|214
1738842600000|2025-02-06 11:50:00|12425.2|12424.3|12425.8|12424.3|12427.2|12426|12423.8|12422.3|245
1738842900000|2025-02-06 11:55:00|12425.6|12424.1|12428.8|12417.8|12428.8|12426.5|12422|12417.8|459
1738843200000|2025-02-06 12:00:00|12428.7|12417.7|12376.3|12374.8|12435|12427.2|12361.8|12359.1|1665
1738843500000|2025-02-06 12:05:00|12376.1|12374.6|12379.5|12378|12381.5|12380|12367.1|12365.6|947
1738843800000|2025-02-06 12:10:00|12378.3|12376.8|12392.1|12390.6|12392.1|12390.9|12374.6|12373.1|697
1738844100000|2025-02-06 12:15:00|12392|12390.5|12380.4|12378.9|12394.6|12393.1|12380.3|12378.8|506
1738844400000|2025-02-06 12:20:00|12380.5|12379|12379.4|12377.9|12381.8|12380.7|12372.1|12370.6|597
1738844700000|2025-02-06 12:25:00|12379.3|12377.8|12383.4|12381.9|12386.9|12385.5|12378.2|12376.8|401
1738845000000|2025-02-06 12:30:00|12383.3|12381.8|12381.5|12380|12387.9|12387|12380.9|12380|408
1738845300000|2025-02-06 12:35:00|12380|12379.1|12370.6|12369.1|12381.4|12380.2|12369.7|12368|565
1738845600000|2025-02-06 12:40:00|12370.5|12369|12378.7|12377.2|12382.7|12381.2|12368.8|12367.3|561
1738845900000|2025-02-06 12:45:00|12379|12377.5|12370.7|12369.8|12379.6|12378.1|12369.2|12367.7|572
1738846200000|2025-02-06 12:50:00|12371|12370.1|12367.6|12366.1|12381.7|12380.8|12367.6|12365.8|506
1738846500000|2025-02-06 12:55:00|12367.5|12366|12375.4|12373.9|12376.1|12375.2|12367.5|12366|404
1738846800000|2025-02-06 13:00:00|12375.5|12374|12372.2|12371.3|12379.2|12378.3|12370.9|12369.8|397
1738847100000|2025-02-06 13:05:00|12372|12371.1|12380|12378.5|12380.1|12378.6|12366.8|12365.3|467
1738847400000|2025-02-06 13:10:00|12379.8|12378.3|12378.8|12377.9|12386.1|12384.6|12373.7|12372.7|814
1738847700000|2025-02-06 13:15:00|12378.9|12378|12386.2|12385.3|12387.6|12386.7|12377|12376.1|419
1738848000000|2025-02-06 13:20:00|12386.3|12385.4|12381.5|12380|12390|12388.5|12381.1|12379.7|384
1738848300000|2025-02-06 13:25:00|12381.6|12380.1|12390|12385.7|12390|12387.9|12381.6|12380.1|235
1738848600000|2025-02-06 13:30:00|12390.8|12385.9|12392.9|12391.4|12396.3|12394.8|12385|12383.9|603
1738848900000|2025-02-06 13:35:00|12392.7|12391.2|12391.9|12391|12398.4|12397.4|12390.3|12389|419
1738849200000|2025-02-06 13:40:00|12392|12391.1|12386.3|12385.4|12395.7|12394.8|12386.3|12385.4|363
1738849500000|2025-02-06 13:45:00|12386.4|12385.5|12381.2|12380.3|12387|12386.1|12376.2|12375.3|429
1738849800000|2025-02-06 13:50:00|12381.1|12380.2|12379.5|12378|12382.3|12381.4|12374.5|12373.6|355
1738850100000|2025-02-06 13:55:00|12379.6|12378.1|12384.1|12383.2|12385.6|12384.1|12374.9|12374|421
1738850400000|2025-02-06 14:00:00|12384.3|12383.4|12383.4|12382.5|12386.3|12385.4|12382.2|12381|326
1738850700000|2025-02-06 14:05:00|12383.5|12382.6|12392.2|12391.3|12393|12392.1|12383.4|12382.5|229
1738851000000|2025-02-06 14:10:00|12392.3|12391.4|12394.3|12393.4|12395.1|12394.2|12388.8|12387.9|291
1738851300000|2025-02-06 14:15:00|12394.4|12393.5|12389|12388.1|12394.7|12393.8|12388.5|12387.6|300
1738851600000|2025-02-06 14:20:00|12389.4|12388.5|12391.8|12390.9|12391.9|12391|12387.9|12387|367
1738851900000|2025-02-06 14:25:00|12391.9|12391|12396.5|12395.6|12396.8|12395.9|12390.9|12390|381
1738852200000|2025-02-06 14:30:00|12396.6|12395.7|12404.3|12403.4|12404.4|12403.5|12393.4|12392.5|460
1738852500000|2025-02-06 14:35:00|12404.4|12403.5|12411.4|12409.9|12412.4|12410.9|12404.3|12403.4|559
1738852800000|2025-02-06 14:40:00|12411.3|12409.8|12409.4|12407.9|12416.1|12415.2|12408.1|12407|440
1738853100000|2025-02-06 14:45:00|12409.2|12407.7|12396.3|12395.4|12412.4|12411.5|12396.2|12394.8|502
1738853400000|2025-02-06 14:50:00|12395.9|12395|12398.4|12397.5|12400.6|12399.7|12394.6|12393.7|430
1738853700000|2025-02-06 14:55:00|12398.3|12397.4|12393|12392.1|12400.2|12399.3|12391.4|12389.9|378
1738854000000|2025-02-06 15:00:00|12392.9|12392|12406.5|12405|12408.4|12407.2|12390.4|12388.9|489
1738854300000|2025-02-06 15:05:00|12406.9|12405.4|12410.7|12409.8|12412.6|12411.2|12403.9|12403|470
1738854600000|2025-02-06 15:10:00|12410.8|12409.9|12415.1|12413.6|12415.4|12414.2|12409.3|12408.4|379
1738854900000|2025-02-06 15:15:00|12415.2|12413.7|12417.7|12416.8|12419.3|12417.8|12413|12411.5|390
1738855200000|2025-02-06 15:20:00|12417.4|12416.5|12413.2|12412.3|12419.7|12418.8|12412.9|12412|421
1738855500000|2025-02-06 15:25:00|12413.8|12412.9|12406.4|12405.5|12418|12417.1|12406.4|12405.5|425
1738855800000|2025-02-06 15:30:00|12406.5|12405.6|12408.3|12406.8|12410.9|12409.7|12403.6|12402.7|534
1738856100000|2025-02-06 15:35:00|12408.2|12406.7|12407.3|12405.8|12410.4|12409.5|12404.3|12402.8|453
1738856400000|2025-02-06 15:40:00|12407.4|12405.9|12414|12413.1|12415.3|12414.4|12406.8|12405.9|531
1738856700000|2025-02-06 15:45:00|12414.1|12413.2|12420.6|12419.1|12421.4|12420.1|12412.8|12411.3|515
1738857000000|2025-02-06 15:50:00|12420.5|12419|12415.5|12414.6|12421.4|12420.2|12414.9|12414|521
1738857300000|2025-02-06 15:55:00|12415.7|12414.2|12414.3|12413.4|12418.5|12417|12413.1|12412.2|759
1738857600000|2025-02-06 16:00:00|12414.4|12413.5|12422.7|12421.2|12422.7|12421.2|12414.2|12413.3|540
1738857900000|2025-02-06 16:05:00|12422.6|12421.1|12427.8|12426.3|12431.2|12429.7|12421.7|12420.2|403
1738858200000|2025-02-06 16:10:00|12427.7|12426.2|12429.2|12427.7|12438.1|12436.6|12427.3|12426|363
1738858500000|2025-02-06 16:15:00|12429.1|12427.6|12436.2|12434.7|12438|12436.7|12428.2|12426.7|349
1738858800000|2025-02-06 16:20:00|12436.3|12434.8|12444.1|12443.2|12444.7|12443.8|12436.1|12434.6|375
1738859100000|2025-02-06 16:25:00|12444|12443.1|12444|12443.1|12445.8|12444.9|12442.1|12440.6|312
1738859400000|2025-02-06 16:30:00|12444.1|12443.2|12440.7|12439.8|12445.8|12444.9|12439.3|12438.4|262
1738859700000|2025-02-06 16:35:00|12441|12440.1|12435.9|12435|12441.3|12440.4|12434|12433.1|238
1738860000000|2025-02-06 16:40:00|12436|12435.1|12431|12430.1|12436.7|12435.8|12430.8|12429.9|248
1738860300000|2025-02-06 16:45:00|12430.9|12430|12431.3|12430.4|12432.1|12431.1|12428.9|12428|202
1738860600000|2025-02-06 16:50:00|12431.1|12430.2|12436|12435.1|12438.8|12437.9|12431|12430.1|279
1738860900000|2025-02-06 16:55:00|12435.9|12435|12432.2|12431.3|12437.1|12436.2|12432.2|12431.3|156
1738861200000|2025-02-06 17:00:00|12432|12431.1|12437.6|12436.7|12438.3|12437.4|12429.4|12428.5|343
1738861500000|2025-02-06 17:05:00|12437.5|12436.6|12437.1|12436.2|12439.3|12438.4|12435.8|12434.9|215
1738861800000|2025-02-06 17:10:00|12436.9|12436|12437.8|12436.9|12439.6|12438.2|12436|12435.1|168
1738862100000|2025-02-06 17:15:00|12437.7|12436.8|12434.9|12434|12441.2|12440.3|12434.9|12434|196
1738862400000|2025-02-06 17:20:00|12435|12434.1|12440.6|12439.7|12441.8|12440.9|12434.9|12434|222
1738862700000|2025-02-06 17:25:00|12440.7|12439.8|12442.9|12442|12442.9|12442|12440.1|12439.2|147
1738863000000|2025-02-06 17:30:00|12442.8|12441.9|12437.6|12436.7|12442.9|12442|12437|12436.1|250
1738863300000|2025-02-06 17:35:00|12437.4|12436.5|12438.1|12436.6|12439.4|12438.5|12436.7|12435.6|230
1738863600000|2025-02-06 17:40:00|12438.2|12436.7|12435.3|12434.4|12439|12437.5|12435|12434.1|175
1738863900000|2025-02-06 17:45:00|12435.4|12434.5|12437.3|12436.4|12437.8|12436.9|12433.9|12432.6|176
1738864200000|2025-02-06 17:50:00|12437.5|12436.6|12439.8|12438.9|12440.1|12439.2|12437.1|12436.2|138
1738864500000|2025-02-06 17:55:00|12440|12439.1|12442.1|12441.2|12443.2|12442.3|12439.7|12438.8|188
1738864800000|2025-02-06 18:00:00|12442.3|12441.4|12448.5|12447.6|12448.8|12447.9|12442.1|12440.9|260
1738865100000|2025-02-06 18:05:00|12448.4|12447.5|12443.8|12442.3|12450.2|12449.3|12435.6|12434.1|273
1738865400000|2025-02-06 18:10:00|12443.7|12442.2|12440.5|12439.6|12448.2|12447|12439.5|12438.3|479
1738865700000|2025-02-06 18:15:00|12440.4|12439.5|12446|12445.1|12447.1|12446.2|12440.2|12439.3|375
1738866000000|2025-02-06 18:20:00|12445.9|12445|12446.4|12445.5|12447.3|12446.4|12444.1|12443.2|213
1738866300000|2025-02-06 18:25:00|12446.3|12445.4|12448.1|12447.2|12448.5|12447.6|12445.7|12444.8|225
1738866600000|2025-02-06 18:30:00|12448|12447.1|12444.6|12443.7|12448.7|12447.8|12444.5|12443.5|203
1738866900000|2025-02-06 18:35:00|12444.7|12443.8|12449.7|12448.8|12449.8|12448.9|12444.7|12443.8|229
1738867200000|2025-02-06 18:40:00|12449.8|12448.9|12455.1|12454.2|12455.6|12454.7|12448.2|12447.3|196
1738867500000|2025-02-06 18:45:00|12454.6|12453.7|12454.1|12453.2|12456.1|12455.2|12453.2|12452.3|285
1738867800000|2025-02-06 18:50:00|12454|12453.1|12447.5|12446.6|12454|12453.1|12447.4|12446.5|230
1738868100000|2025-02-06 18:55:00|12447.4|12446.5|12450|12449.1|12450.2|12449.3|12443.8|12442.9|244
1738868400000|2025-02-06 19:00:00|12449.9|12449|12448.6|12447.7|12451.1|12450.2|12448.1|12447.2|294
1738868700000|2025-02-06 19:05:00|12448.2|12447.3|12446.7|12445.8|12448.2|12447.3|12444.7|12443.6|148
1738869000000|2025-02-06 19:10:00|12446.8|12445.9|12445|12443.5|12447.9|12447|12445|12443.5|125
1738869300000|2025-02-06 19:15:00|12444.9|12443.4|12440.6|12439.1|12444.9|12443.4|12438.9|12438|138
1738869600000|2025-02-06 19:20:00|12440.5|12439|12441.8|12440.9|12443.7|12442.8|12440.1|12438.7|98
1738869900000|2025-02-06 19:25:00|12441.6|12440.7|12438.9|12438|12441.7|12440.8|12438.3|12437.4|127
1738870200000|2025-02-06 19:30:00|12439|12438.1|12436.7|12435.2|12439|12438.1|12435.1|12434.2|235
1738870500000|2025-02-06 19:35:00|12436.5|12435|12437|12436.1|12437.6|12436.3|12435|12433.5|185
1738870800000|2025-02-06 19:40:00|12437.1|12436.2|12437.1|12435.6|12438|12436.9|12433.9|12432.9|125
1738871100000|2025-02-06 19:45:00|12436.5|12435.7|12438.1|12437.2|12439.3|12438.3|12436.5|12435.7|101
1738871400000|2025-02-06 19:50:00|12438.2|12437.3|12436.5|12435.6|12438.6|12437.7|12436|12435.1|156
1738871700000|2025-02-06 19:55:00|12436.7|12435.8|12436.3|12435.4|12438.3|12437.4|12436.3|12435.4|191
1738872000000|2025-02-06 20:00:00|12436.2|12435.3|12437.1|12436.2|12437.4|12436.5|12435.1|12434.2|172
1738872300000|2025-02-06 20:05:00|12436.9|12436|12440.8|12439.9|12441|12440.1|12436.5|12435.6|135
1738872600000|2025-02-06 20:10:00|12440.3|12439.4|12439|12438.1|12441.6|12440.7|12438.8|12437.9|190
1738872900000|2025-02-06 20:15:00|12439.1|12438.2|12438|12437.1|12440.4|12439.2|12437.1|12436.2|149
1738873200000|2025-02-06 20:20:00|12437.9|12437|12437.5|12436|12438.9|12437.4|12436.8|12435.9|178
1738873500000|2025-02-06 20:25:00|12437.6|12436.1|12435.9|12435|12438|12436.5|12435.8|12434.9|143
1738873800000|2025-02-06 20:30:00|12436|12435.1|12435.1|12434.2|12436.1|12435.2|12434.3|12433.4|151
1738874100000|2025-02-06 20:35:00|12435.2|12434.3|12436|12435.1|12436|12435.1|12434.9|12434|74
1738874400000|2025-02-06 20:40:00|12436.1|12435.2|12436.2|12435.3|12437.9|12437|12435.6|12434.7|95
1738874700000|2025-02-06 20:45:00|12436|12435.1|12436.2|12435.3|12437.1|12436.2|12433.6|12432.7|127
1738875000000|2025-02-06 20:50:00|12436.5|12435.6|12439.3|12438.4|12439.7|12438.8|12436.5|12435.6|195
1738875300000|2025-02-06 20:55:00|12439.1|12438.2|12441.5|12440.6|12441.6|12440.7|12438.5|12437.6|215
1738875600000|2025-02-06 21:00:00|12440.7|12439.2|12438.9|12438|12441.8|12440.6|12437.3|12436.4|231
1738875900000|2025-02-06 21:05:00|12439|12438.1|12439.5|12438|12439.9|12438.8|12438.8|12437.7|49
1738876200000|2025-02-06 21:10:00|12439.4|12437.9|12438.3|12436.8|12439.5|12438|12437.3|12435.8|50
1738876500000|2025-02-06 21:15:00|12438.5|12437|12436.5|12435|12438.6|12437.1|12436.3|12434.8|63
1738876800000|2025-02-06 21:20:00|12436.4|12434.9|12434.4|12432.9|12436.4|12434.9|12433.9|12432.4|34
1738877100000|2025-02-06 21:25:00|12435.2|12433.7|12437.2|12435.7|12437.4|12435.9|12435.2|12433.7|95
1738877400000|2025-02-06 21:30:00|12436.6|12435.1|12438.1|12436.6|12438.4|12436.9|12436.3|12434.8|176
1738877700000|2025-02-06 21:35:00|12438.2|12436.7|12438.3|12436.8|12438.4|12436.9|12438.1|12436.6|114
1738878000000|2025-02-06 21:40:00|12438.2|12436.7|12439.4|12437.9|12439.5|12438|12438.2|12436.7|44
1738878300000|2025-02-06 21:45:00|12439.3|12437.8|12437.6|12436.1|12439.4|12437.9|12437.3|12435.8|69
1738878600000|2025-02-06 21:50:00|12437.7|12436.2|12437.9|12436.4|12438.3|12436.8|12437.2|12435.7|74
1738878900000|2025-02-06 21:55:00|12438.4|12436|12440.3|12429|12442.5|12436.3|12436.4|12428.3|130
1738879200000|2025-02-06 22:00:00|12441|12429.1|12439.4|12427.5|12441|12429.1|12438.8|12426.9|10
1738879500000|2025-02-06 22:05:00|12439|12427.1|12440.6|12428.7|12440.9|12429|12439|12427.1|6
1738879800000|2025-02-06 22:10:00|12440.5|12428.6|12440.8|12428.9|12440.8|12428.9|12439.4|12427.5|10
1738880100000|2025-02-06 22:15:00|12441|12429.1|12436.5|12427.6|12441.7|12429.8|12436.5|12427|21
1738880400000|2025-02-06 22:20:00|12437.7|12427.7|12437.2|12428|12437.7|12428|12437.2|12427.5|21
1738880700000|2025-02-06 22:25:00|12438.6|12426.7|12439.1|12429.2|12441.2|12429.6|12437.1|12426.7|27
1738881000000|2025-02-06 22:30:00|12438.6|12429.5|12439.1|12427.2|12439.1|12429.6|12437.5|12425.8|27
1738881300000|2025-02-06 22:35:00|12439.2|12427.3|12439.1|12427.2|12439.3|12427.4|12438.6|12426.7|36
1738881600000|2025-02-06 22:40:00|12439.7|12427.8|12439|12427.1|12439.7|12427.8|12439|12427.1|24
1738881900000|2025-02-06 22:45:00|12439.1|12427.2|12439|12427.2|12439.4|12428.1|12438.7|12426.9|42
1738882200000|2025-02-06 22:50:00|12438.9|12427.4|12440.4|12428.5|12441|12429.1|12438.3|12427.1|30
1738882500000|2025-02-06 22:55:00|12439.9|12428|12438.7|12426.8|12440|12428.1|12438|12426.8|52
1738882800000|2025-02-06 23:00:00|12439.8|12427.9|12433.4|12429.5|12440.9|12430.8|12433.4|12426.2|107
1738883100000|2025-02-06 23:05:00|12433|12430|12435.3|12433.1|12436.1|12433.3|12433|12430|54
1738883400000|2025-02-06 23:10:00|12435.2|12433.5|12437.1|12435|12437.5|12435.4|12435.1|12433.1|64
1738883700000|2025-02-06 23:15:00|12437|12435.6|12436.9|12435.4|12438.7|12436.9|12436.8|12435.3|73
1738884000000|2025-02-06 23:20:00|12436.8|12435.3|12436.1|12434.6|12437.4|12435.9|12435.3|12433.8|71
1738884300000|2025-02-06 23:25:00|12436|12434.5|12436|12434.5|12436.3|12434.7|12435.4|12433.9|45
1738884600000|2025-02-06 23:30:00|12436.2|12434.7|12436.1|12434.6|12436.2|12434.7|12435.6|12434.1|30
1738884900000|2025-02-06 23:35:00|12436.2|12434.7|12436.3|12434.8|12437|12435.5|12436.2|12434.7|35
1738885200000|2025-02-06 23:40:00|12436.5|12435|12436.7|12435.2|12437|12435.5|12436.5|12435|30
1738885500000|2025-02-06 23:45:00|12437.1|12435.6|12436.2|12434.7|12437.9|12436.4|12436.1|12434.6|40
1738885800000|2025-02-06 23:50:00|12436.3|12434.8|12436.8|12435.3|12437|12435.5|12436.3|12434.8|36
1738886100000|2025-02-06 23:55:00|12436.9|12435.4|12435|12433.5|12437.1|12435.4|12434.1|12432.2|66
1738886400000|2025-02-07 00:00:00|12435.1|12433.6|12442.3|12440.8|12443.9|12442.4|12435.1|12433.6|87
1738886700000|2025-02-07 00:05:00|12442.2|12440.7|12437.5|12435.3|12442.2|12440.7|12437|12434.7|101
1738887000000|2025-02-07 00:10:00|12437.2|12435.7|12439.3|12437.8|12439.8|12438.1|12436.7|12434.7|115
1738887300000|2025-02-07 00:15:00|12439.4|12437.9|12434|12432.5|12439.8|12438|12433.7|12431.8|143
1738887600000|2025-02-07 00:20:00|12434.3|12432.1|12432.2|12430.7|12434.3|12432.6|12431.1|12429.6|154
1738887900000|2025-02-07 00:25:00|12432.5|12430.4|12430.5|12429|12433.4|12431.8|12430.5|12429|82
1738888200000|2025-02-07 00:30:00|12430.4|12428.9|12428.9|12427.4|12431|12429.5|12428.9|12427.4|118
1738888500000|2025-02-07 00:35:00|12428.5|12427|12427.9|12426.4|12429|12427.5|12427.1|12425.6|75
1738888800000|2025-02-07 00:40:00|12427.7|12426.2|12426.3|12424.8|12427.7|12426.2|12426|12424.5|80
1738889100000|2025-02-07 00:45:00|12426.4|12424.9|12425.2|12422.8|12428.3|12426.8|12424.3|12422.4|114
1738889400000|2025-02-07 00:50:00|12425.1|12422.9|12426.9|12425.4|12427|12425.5|12424.6|12422.8|119
1738889700000|2025-02-07 00:55:00|12427.9|12426.4|12425.4|12423.9|12427.9|12426.4|12425.2|12423.7|109
1738890000000|2025-02-07 01:00:00|12425.3|12423.8|12429|12427.5|12429.4|12427.9|12423.5|12422|176
1738890300000|2025-02-07 01:05:00|12429.4|12427.9|12429.1|12427.6|12430.8|12429.1|12427.4|12425.9|131
1738890600000|2025-02-07 01:10:00|12429.2|12427.7|12427.3|12425.8|12429.3|12427.8|12427.1|12425.6|98
1738890900000|2025-02-07 01:15:00|12427.4|12425.9|12428.4|12426.9|12429.7|12428.2|12427.2|12425.7|106
1738891200000|2025-02-07 01:20:00|12428.8|12427.3|12430.2|12428.7|12430.5|12429|12428.1|12426.6|121
1738891500000|2025-02-07 01:25:00|12430.1|12428.6|12429.2|12427.7|12431.4|12429.8|12428.4|12426.9|190
1738891800000|2025-02-07 01:30:00|12429.1|12427.6|12428.2|12426.7|12429.7|12428|12427|12425.5|129
1738892100000|2025-02-07 01:35:00|12428.1|12426.6|12429.2|12427.7|12431.4|12429.9|12428.1|12426.6|115
1738892400000|2025-02-07 01:40:00|12429.3|12427.8|12428|12427.1|12429.4|12428.3|12426.1|12425.2|83
1738892700000|2025-02-07 01:45:00|12428.2|12427.3|12430.1|12428.6|12431.7|12430.8|12428|12426.5|126
1738893000000|2025-02-07 01:50:00|12430.3|12428.8|12435.4|12433.9|12435.4|12433.9|12429.5|12428|133
1738893300000|2025-02-07 01:55:00|12435.3|12433.8|12432.1|12430.6|12436.1|12434.6|12430.5|12429|182
1738893600000|2025-02-07 02:00:00|12432.3|12430.8|12433.2|12431.7|12434.7|12433|12432.2|12430.7|126
1738893900000|2025-02-07 02:05:00|12433.1|12431.6|12433.1|12431.6|12434.7|12433.2|12432.5|12431|98
1738894200000|2025-02-07 02:10:00|12433.2|12431.7|12432.9|12431.4|12435|12433.5|12432.4|12430.9|100
1738894500000|2025-02-07 02:15:00|12433.2|12431.7|12435|12433.5|12435.7|12434.2|12433.2|12431.7|89
1738894800000|2025-02-07 02:20:00|12434.6|12433.1|12435.8|12434.3|12436.5|12435|12434.4|12432.9|128
1738895100000|2025-02-07 02:25:00|12435.9|12434.4|12436|12434.5|12436.4|12434.9|12434.5|12433|108
1738895400000|2025-02-07 02:30:00|12436.1|12434.6|12435.2|12433.7|12436.2|12434.7|12434|12432.9|88
1738895700000|2025-02-07 02:35:00|12435.3|12433.8|12435.6|12434.1|12437|12435.5|12434.4|12432.9|110
1738896000000|2025-02-07 02:40:00|12435.7|12434.2|12434|12432.5|12437.1|12435.6|12433.9|12431.8|100
1738896300000|2025-02-07 02:45:00|12434.1|12432.6|12433.3|12431.8|12434.5|12433|12431.3|12429.8|113
1738896600000|2025-02-07 02:50:00|12433.5|12432|12436.3|12434.8|12436.3|12434.8|12433.4|12431.9|96
1738896900000|2025-02-07 02:55:00|12436|12434.2|12439.9|12438.4|12440|12438.5|12435.4|12433.9|131
1738897200000|2025-02-07 03:00:00|12440.2|12438.7|12438.5|12437|12440.7|12439|12438.5|12436.5|100
1738897500000|2025-02-07 03:05:00|12438.8|12436.6|12436.4|12434.9|12438.8|12437|12436.3|12434.8|59
1738897800000|2025-02-07 03:10:00|12436.2|12434.7|12437.5|12436|12438.6|12437.1|12436|12434.5|80
1738898100000|2025-02-07 03:15:00|12437.6|12436.1|12435.2|12433.7|12437.7|12436.2|12434.6|12433.1|89
1738898400000|2025-02-07 03:20:00|12435.3|12433.8|12435.5|12434|12436.7|12435.7|12434.7|12433.2|73
1738898700000|2025-02-07 03:25:00|12435.4|12433.9|12434|12432.5|12435.5|12434|12434|12432.5|96
1738899000000|2025-02-07 03:30:00|12434.2|12432.7|12434.6|12433.1|12436.1|12434.6|12434.2|12432.7|103
1738899300000|2025-02-07 03:35:00|12434.5|12433|12431.5|12430|12435|12433.5|12431.5|12430|79
1738899600000|2025-02-07 03:40:00|12431.4|12429.9|12428.6|12427.1|12431.8|12430.3|12428.4|12426.9|68
1738899900000|2025-02-07 03:45:00|12428.9|12427.4|12427.9|12426.4|12429.5|12428|12427.4|12425.9|80
1738900200000|2025-02-07 03:50:00|12428|12426.5|12429.9|12428.4|12430.3|12428.8|12427.3|12425.8|78
1738900500000|2025-02-07 03:55:00|12429.8|12428.3|12429.1|12427.6|12429.8|12428.3|12427.5|12426|66
1738900800000|2025-02-07 04:00:00|12429.2|12427.7|12428.4|12426.9|12429.5|12428|12428.4|12426.7|65
1738901100000|2025-02-07 04:05:00|12428.2|12426.7|12425.5|12424|12428.3|12426.8|12425.3|12423.7|46
1738901400000|2025-02-07 04:10:00|12425.7|12424.2|12425.5|12424|12426.5|12425|12425.4|12423.9|81
1738901700000|2025-02-07 04:15:00|12425.4|12423.9|12424.8|12423.3|12426.4|12424.9|12423.7|12422.2|56
1738902000000|2025-02-07 04:20:00|12424.5|12423|12425.5|12424|12425.9|12424.4|12424.1|12422.6|50
1738902300000|2025-02-07 04:25:00|12425.6|12424.1|12427.4|12425.9|12427.4|12425.9|12425.6|12424.1|60
1738902600000|2025-02-07 04:30:00|12427.3|12425.8|12429.7|12428.2|12430.3|12428.8|12427.2|12425.7|75
1738902900000|2025-02-07 04:35:00|12429.6|12428.1|12426.4|12424.9|12429.6|12428.1|12426.4|12424.9|74
1738903200000|2025-02-07 04:40:00|12426.5|12425|12427.3|12425.8|12427.7|12426.2|12426.5|12425|69
1738903500000|2025-02-07 04:45:00|12427.4|12425.9|12426.8|12425.3|12428.1|12426.6|12426.7|12425.2|91
1738903800000|2025-02-07 04:50:00|12426.9|12425.4|12427.1|12425.6|12427.7|12426.2|12426.5|12425|39
1738904100000|2025-02-07 04:55:00|12427|12425.5|12429.1|12427.6|12429.2|12427.7|12426.6|12425.1|65
1738904400000|2025-02-07 05:00:00|12429|12427.5|12429.9|12428.4|12430|12428.5|12428.1|12426.8|81
1738904700000|2025-02-07 05:05:00|12429.6|12428.1|12426.2|12425.3|12429.6|12428.1|12424.5|12423|92
1738905000000|2025-02-07 05:10:00|12426.3|12425.4|12424.9|12423.4|12426.8|12425.5|12424.8|12423.3|83
1738905300000|2025-02-07 05:15:00|12424.8|12423.3|12425.3|12423.8|12425.5|12424.6|12423.7|12422.2|53
1738905600000|2025-02-07 05:20:00|12425.2|12423.7|12423.9|12423|12425.2|12423.7|12423|12422.1|55
1738905900000|2025-02-07 05:25:00|12424.1|12423.2|12425.9|12424.4|12427.5|12426|12424.1|12423|45
1738906200000|2025-02-07 05:30:00|12426.3|12424.8|12428.9|12427.4|12429|12427.8|12426.3|12424.8|49
1738906500000|2025-02-07 05:35:00|12428.8|12427.3|12428.8|12427.3|12430.1|12428.6|12428.2|12426.7|49
1738906800000|2025-02-07 05:40:00|12428.5|12427|12425.3|12423.8|12428.6|12427.1|12424.5|12423|73
1738907100000|2025-02-07 05:45:00|12425.4|12423.9|12425.3|12423.8|12426.5|12425|12424.4|12422.9|105
1738907400000|2025-02-07 05:50:00|12424.8|12423.3|12422.7|12421.2|12424.8|12423.3|12421.4|12419.9|108
1738907700000|2025-02-07 05:55:00|12422.3|12420.8|12422.5|12421|12422.6|12421.1|12420.7|12419.2|90
1738908000000|2025-02-07 06:00:00|12422.4|12420.9|12421.2|12419.7|12422.8|12421.3|12420.3|12418.8|123
1738908300000|2025-02-07 06:05:00|12421.1|12419.6|12421.2|12419.7|12422.7|12421.2|12420.8|12419.3|96
1738908600000|2025-02-07 06:10:00|12421.3|12419.8|12424.3|12422.8|12424.5|12423|12420.3|12418.8|83
1738908900000|2025-02-07 06:15:00|12424.4|12422.9|12423.1|12421.6|12424.7|12423.2|12422.5|12421|111
1738909200000|2025-02-07 06:20:00|12423.9|12422.4|12424.5|12423|12426.1|12424.6|12423.6|12422.1|102
1738909500000|2025-02-07 06:25:00|12424.7|12423.2|12424.8|12423.3|12425.6|12424.1|12424.5|12423|88
1738909800000|2025-02-07 06:30:00|12424.7|12423.2|12425.4|12423.9|12425.4|12423.9|12422.6|12421.1|105
1738910100000|2025-02-07 06:35:00|12425.3|12423.8|12429.2|12427.7|12429.3|12427.8|12424.9|12423.6|103
1738910400000|2025-02-07 06:40:00|12429.3|12427.8|12428.9|12427.4|12430|12428.5|12428.4|12426.9|82
1738910700000|2025-02-07 06:45:00|12429|12427.5|12427.1|12425.6|12429|12427.5|12427.1|12425.6|70
1738911000000|2025-02-07 06:50:00|12426.7|12425.2|12424.9|12423.4|12426.8|12425.3|12424.8|12423.3|65
1738911300000|2025-02-07 06:55:00|12425|12423.5|12427.3|12425.8|12427.3|12425.8|12424.4|12422.9|101
1738911600000|2025-02-07 07:00:00|12426.2|12424.7|12429.9|12429|12430|12429.1|12424.7|12423.2|153
1738911900000|2025-02-07 07:05:00|12430.2|12429.3|12428.9|12427.4|12431.2|12430|12428.5|12427|180
1738912200000|2025-02-07 07:10:00|12428.6|12427.1|12432.2|12430.7|12433.3|12431.8|12428.5|12427|183
1738912500000|2025-02-07 07:15:00|12432.3|12430.8|12437.4|12435.9|12437.5|12436|12431.6|12430.7|166
1738912800000|2025-02-07 07:20:00|12437.3|12435.8|12439.4|12437.9|12440.1|12438.6|12434.7|12433.4|190
1738913100000|2025-02-07 07:25:00|12439.3|12437.8|12439.4|12437.9|12440.5|12439|12437.1|12435.6|181
1738913400000|2025-02-07 07:30:00|12439.5|12438|12437.9|12436.4|12439.5|12438|12435|12433.5|169
1738913700000|2025-02-07 07:35:00|12437.6|12436.1|12441|12439.5|12441.3|12439.8|12437|12435.5|218
1738914000000|2025-02-07 07:40:00|12440.9|12439.4|12445.4|12443.9|12446.4|12444.9|12440.9|12439.4|194
1738914300000|2025-02-07 07:45:00|12445.1|12443.6|12441.1|12440.2|12446.6|12444.8|12440.6|12439.7|109
1738914600000|2025-02-07 07:50:00|12441.2|12440.3|12442.2|12440.7|12443.5|12442.3|12440.3|12439.2|178
1738914900000|2025-02-07 07:55:00|12442.1|12440.6|12442.1|12441.2|12446.1|12444.6|12441.5|12440.3|137
1738915200000|2025-02-07 08:00:00|12441.9|12441|12450.3|12449.4|12450.3|12449.4|12440.2|12439.3|267
1738915500000|2025-02-07 08:05:00|12450.2|12449.3|12448.4|12447.5|12450.6|12449.7|12444.9|12443.7|309
1738915800000|2025-02-07 08:10:00|12448.5|12447.6|12446.4|12445.5|12450.6|12449.3|12446.3|12445.4|203
1738916100000|2025-02-07 08:15:00|12446.2|12445.3|12447.9|12447|12450.2|12449|12446.2|12445.3|213
1738916400000|2025-02-07 08:20:00|12448|12447.1|12448.5|12447|12451.7|12450.8|12446.9|12445.6|271
1738916700000|2025-02-07 08:25:00|12448.4|12446.9|12449.1|12448.2|12449.2|12448.3|12444.8|12443.9|211
1738917000000|2025-02-07 08:30:00|12449.5|12448.6|12455.3|12454.4|12456.3|12455.4|12449.5|12448.6|264
1738917300000|2025-02-07 08:35:00|12455.5|12454.6|12457.2|12456.3|12458.5|12457.4|12455.5|12454.6|227
1738917600000|2025-02-07 08:40:00|12457.3|12456.4|12462.3|12461.4|12464.6|12463.1|12457.3|12456.3|227
1738917900000|2025-02-07 08:45:00|12462.2|12461.3|12464.4|12463.5|12466.2|12465.3|12459.3|12458.4|115
1738918200000|2025-02-07 08:50:00|12464.3|12463.4|12465.2|12464.3|12466.3|12465.4|12462.1|12461.2|101
1738918500000|2025-02-07 08:55:00|12465.3|12464.4|12466|12465.1|12467.3|12466.4|12464.5|12463.6|148
1738918800000|2025-02-07 09:00:00|12465.6|12464.7|12466.1|12465.2|12469.1|12468.2|12464.5|12463.6|200
1738919100000|2025-02-07 09:05:00|12466.2|12465.3|12466.1|12465.2|12467.5|12466.6|12463.8|12462.3|120
1738919400000|2025-02-07 09:10:00|12466.5|12465.6|12467.1|12466.2|12467.6|12466.7|12463.4|12462.3|202
1738919700000|2025-02-07 09:15:00|12467|12466.1|12462|12461.1|12467.3|12466.4|12462|12461.1|158
1738920000000|2025-02-07 09:20:00|12462.4|12460.9|12465.1|12464.2|12467.3|12466.4|12461.4|12459.9|174
1738920300000|2025-02-07 09:25:00|12465.2|12464.3|12463.5|12462|12467.5|12466.6|12462.5|12461|176
1738920600000|2025-02-07 09:30:00|12463.2|12462.3|12463.6|12462.1|12465.2|12464.3|12461.4|12459.9|199
1738920900000|2025-02-07 09:35:00|12463.7|12462.2|12464.3|12463.4|12465.6|12464.1|12463.1|12461.6|179
1738921200000|2025-02-07 09:40:00|12464.4|12463.5|12464.7|12463.8|12466.2|12465.3|12463|12462.1|131
1738921500000|2025-02-07 09:45:00|12464.9|12464|12461.3|12459.8|12465.7|12464.8|12460.8|12459.7|126
1738921800000|2025-02-07 09:50:00|12461.4|12459.9|12461.2|12459.7|12461.7|12460.8|12459.3|12457.8|183
1738922100000|2025-02-07 09:55:00|12461.3|12459.8|12459.9|12459|12461.5|12460|12458.2|12457|177
1738922400000|2025-02-07 10:00:00|12460|12459.1|12457.2|12456.3|12461|12460.1|12457|12456.1|142
1738922700000|2025-02-07 10:05:00|12457.4|12456.5|12453.3|12452.4|12457.7|12456.8|12453.1|12452.2|241
1738923000000|2025-02-07 10:10:00|12453.8|12452.9|12458.6|12457.1|12458.6|12457.1|12452.8|12451.9|162
1738923300000|2025-02-07 10:15:00|12458.7|12457.2|12458.1|12457.2|12459.2|12458.3|12457.1|12456.2|162
1738923600000|2025-02-07 10:20:00|12458.9|12458|12463.5|12462|12465.6|12464.7|12458.9|12458|196
1738923900000|2025-02-07 10:25:00|12463.4|12461.9|12464.1|12463.2|12464.6|12463.7|12462|12461|144
1738924200000|2025-02-07 10:30:00|12464.4|12463.5|12463.1|12462.2|12465.6|12464.7|12461.2|12460.3|190
1738924500000|2025-02-07 10:35:00|12462.9|12462|12458|12457.1|12462.9|12462|12457.9|12457|157
1738924800000|2025-02-07 10:40:00|12457.6|12456.7|12455|12454.1|12457.8|12456.9|12455|12453.8|109
1738925100000|2025-02-07 10:45:00|12455.2|12453.7|12450|12449.1|12455.3|12454.4|12449.2|12448.1|153
1738925400000|2025-02-07 10:50:00|12449.6|12448.7|12447.6|12446.1|12450.7|12449.7|12447.5|12446|165
1738925700000|2025-02-07 10:55:00|12447.8|12446.3|12450.1|12449.2|12450.8|12449.9|12446.2|12445.3|172
1738926000000|2025-02-07 11:00:00|12450.3|12449.4|12450.7|12449.8|12452.6|12451.7|12448.9|12448|198
1738926300000|2025-02-07 11:05:00|12450.4|12449.5|12449.2|12448.3|12450.4|12449.5|12446.4|12444.9|183
1738926600000|2025-02-07 11:10:00|12449.1|12448.2|12452.1|12450.6|12452.1|12450.6|12448.7|12447.7|145
1738926900000|2025-02-07 11:15:00|12452|12450.5|12453.4|12451.9|12454.5|12453|12450.2|12449.3|137
1738927200000|2025-02-07 11:20:00|12453.3|12451.8|12452.6|12451.7|12453.7|12452.8|12451|12450.1|132
1738927500000|2025-02-07 11:25:00|12452.3|12451.4|12454.2|12453.3|12455.1|12454.2|12451.6|12450.7|109
1738927800000|2025-02-07 11:30:00|12454.1|12453.2|12453.2|12452.3|12455.6|12454.7|12452.5|12451|112
1738928100000|2025-02-07 11:35:00|12453|12452.1|12449.1|12448.2|12453.1|12452.2|12448.1|12447.2|138
1738928400000|2025-02-07 11:40:00|12448.6|12447.7|12454.2|12453.3|12454.2|12453.3|12447.9|12446.9|113
1738928700000|2025-02-07 11:45:00|12454.3|12453.4|12455.3|12454.4|12455.8|12454.9|12452.9|12451.9|117
1738929000000|2025-02-07 11:50:00|12455.7|12454.8|12454.6|12453.1|12459|12458.1|12454.2|12452.9|136
1738929300000|2025-02-07 11:55:00|12455.1|12453.6|12454.1|12453.2|12455.5|12454.2|12452.3|12451.4|161
1738929600000|2025-02-07 12:00:00|12454|12453.1|12449.8|12448.9|12454.1|12453.2|12449.3|12448.4|164
1738929900000|2025-02-07 12:05:00|12449.7|12448.8|12450.5|12449.6|12451.2|12450.3|12448.4|12447.1|186
1738930200000|2025-02-07 12:10:00|12450.6|12449.7|12451.1|12450.2|12452.3|12451.4|12450|12449.1|115
1738930500000|2025-02-07 12:15:00|12451|12450.1|12451.2|12450.3|12451.8|12450.9|12449.3|12448.4|127
1738930800000|2025-02-07 12:20:00|12451.1|12450.2|12450.7|12449.8|12452.5|12451.6|12449.4|12448.5|141
1738931100000|2025-02-07 12:25:00|12450.8|12449.9|12447.8|12446.9|12450.8|12449.9|12447.1|12446.2|109
1738931400000|2025-02-07 12:30:00|12447.9|12447|12447.3|12446.4|12450|12449.1|12446.3|12445.4|142
1738931700000|2025-02-07 12:35:00|12447.7|12446.8|12446.2|12445.3|12448.1|12447.2|12445.1|12444.2|161
1738932000000|2025-02-07 12:40:00|12446.6|12445.7|12446.2|12445.3|12448.7|12447.8|12444.6|12443.7|152
1738932300000|2025-02-07 12:45:00|12446.4|12445.5|12442.8|12441.3|12447.3|12446.4|12442.7|12441.2|175
1738932600000|2025-02-07 12:50:00|12442.6|12441.1|12444.4|12442.9|12445.7|12444.8|12442.3|12440.8|147
1738932900000|2025-02-07 12:55:00|12444.3|12442.8|12447.3|12446.4|12448.7|12447.8|12443.8|12442.3|233
1738933200000|2025-02-07 13:00:00|12447.4|12446.5|12447.6|12446.7|12450.7|12449.8|12446.4|12445.5|208
1738933500000|2025-02-07 13:05:00|12447.5|12446.6|12449.7|12448.8|12451.3|12450.1|12447.1|12446.2|196
1738933800000|2025-02-07 13:10:00|12449.8|12448.9|12450.1|12449.2|12451.6|12450.3|12448|12447.1|282
1738934100000|2025-02-07 13:15:00|12450.2|12449.3|12455.3|12454.4|12456.4|12455.5|12449.8|12448.9|240
1738934400000|2025-02-07 13:20:00|12455.2|12454.3|12452.2|12451.3|12455.2|12454.3|12451.1|12450.2|275
1738934700000|2025-02-07 13:25:00|12452.3|12451.4|12458.7|12447.7|12458.7|12454.6|12451.6|12445.5|208
1738935000000|2025-02-07 13:30:00|12458.6|12447.6|12443.1|12442.2|12497.5|12489.7|12423.8|12422.3|1938
1738935300000|2025-02-07 13:35:00|12443.3|12442.4|12448.3|12446.8|12449.1|12448.2|12433.9|12433|1300
1738935600000|2025-02-07 13:40:00|12448.1|12446.6|12437.3|12436.4|12449.3|12448.2|12435.4|12434.5|1148
1738935900000|2025-02-07 13:45:00|12437.2|12436.3|12428.3|12427.4|12441.6|12440.7|12427.4|12426.5|885
1738936200000|2025-02-07 13:50:00|12428.2|12427.3|12425.5|12424|12432.3|12431.4|12424.1|12423.2|799
1738936500000|2025-02-07 13:55:00|12425.4|12424.5|12431.3|12429.8|12434.9|12434|12421.2|12419.7|802
1738936800000|2025-02-07 14:00:00|12431.2|12429.7|12434|12433.1|12438.5|12437.5|12428.3|12427.4|764
1738937100000|2025-02-07 14:05:00|12433.9|12433|12434.9|12434|12440.9|12440|12428.2|12427.3|647
1738937400000|2025-02-07 14:10:00|12435.2|12434.3|12445.1|12444.2|12445.1|12444.2|12434.9|12434|539
1738937700000|2025-02-07 14:15:00|12445|12444.1|12444.5|12443|12450.3|12449.2|12443.1|12442.2|582
1738938000000|2025-02-07 14:20:00|12444.7|12443.2|12449.3|12448.4|12453.2|12452.3|12442.1|12441.2|465
1738938300000|2025-02-07 14:25:00|12449.4|12448.5|12459.3|12457.8|12460.4|12459|12447.1|12446.2|497
1738938600000|2025-02-07 14:30:00|12459.5|12458|12457|12456.1|12461.2|12460.3|12453.5|12452.6|469
1738938900000|2025-02-07 14:35:00|12457.1|12456.2|12454.8|12453.9|12458.2|12457.3|12454.5|12453.6|535
1738939200000|2025-02-07 14:40:00|12454.9|12454|12459.2|12457.7|12459.3|12457.8|12453|12451.9|446
1738939500000|2025-02-07 14:45:00|12459.4|12457.9|12461.3|12459.8|12463.6|12462.1|12458.3|12456.8|398
1738939800000|2025-02-07 14:50:00|12461.4|12459.9|12463.6|12462.7|12467|12466.1|12460.1|12459|372
1738940100000|2025-02-07 14:55:00|12463.7|12462.8|12463.8|12456.8|12465.4|12464.5|12461.1|12456.8|319
1738940400000|2025-02-07 15:00:00|12464.2|12456.3|12457.8|12456.9|12464.2|12461.3|12447.6|12446.1|927
1738940700000|2025-02-07 15:05:00|12457.7|12456.8|12457.6|12456.7|12460.9|12460|12452.7|12451.8|734
1738941000000|2025-02-07 15:10:00|12457.5|12456.6|12444.2|12442.7|12458.6|12457.7|12442.3|12441.4|790
1738941300000|2025-02-07 15:15:00|12444.4|12442.9|12446.7|12445.2|12448.3|12446.8|12441.3|12440.4|641
1738941600000|2025-02-07 15:20:00|12446.6|12445.1|12440.8|12439.9|12448|12447.1|12440.5|12439|617
1738941900000|2025-02-07 15:25:00|12440.9|12440|12439.9|12439|12446.3|12445.4|12439.8|12438.9|540
1738942200000|2025-02-07 15:30:00|12439.4|12438.5|12447.1|12446.2|12447.1|12446.2|12437.7|12436.8|570
1738942500000|2025-02-07 15:35:00|12447.2|12446.3|12437.1|12436.2|12447.8|12446.8|12436.4|12435.5|517
1738942800000|2025-02-07 15:40:00|12437.2|12436.3|12441.9|12441|12443.3|12442.4|12437.2|12436.3|487
1738943100000|2025-02-07 15:45:00|12442|12441.1|12448.9|12448|12449.8|12448.6|12439.9|12439|442
1738943400000|2025-02-07 15:50:00|12448.8|12447.9|12410.4|12408.1|12453|12452.1|12393.3|12391.3|1179
1738943700000|2025-02-07 15:55:00|12410.6|12409.1|12425.1|12423.6|12425.4|12423.9|12406.2|12404.7|1520
1738944000000|2025-02-07 16:00:00|12425.4|12423.9|12402.9|12401.4|12425.4|12424.2|12398.3|12396.8|1227
1738944300000|2025-02-07 16:05:00|12403.5|12402|12411.8|12410.9|12415.4|12413.9|12396.1|12394.6|1085
1738944600000|2025-02-07 16:10:00|12411.5|12410.6|12402.1|12401.2|12412.8|12411.3|12400.5|12399|929
1738944900000|2025-02-07 16:15:00|12402.2|12401.3|12413.7|12412.2|12428.8|12424.9|12398.1|12396.6|1004
1738945200000|2025-02-07 16:20:00|12413.3|12411.8|12406.1|12404.6|12423.2|12421.7|12405.1|12403.6|1145
1738945500000|2025-02-07 16:25:00|12406|12404.5|12402.8|12400.6|12407|12405.5|12397.9|12396.4|748
1738945800000|2025-02-07 16:30:00|12403.8|12401.3|12407.1|12406.2|12407.8|12406.9|12402.4|12400.9|645
1738946100000|2025-02-07 16:35:00|12407|12406.1|12400.3|12398.8|12407|12406.1|12398.7|12397.2|648
1738946400000|2025-02-07 16:40:00|12399.8|12398.3|12392.9|12392|12400.6|12399.1|12391.6|12390.7|668
1738946700000|2025-02-07 16:45:00|12392.8|12391.9|12394.5|12393.6|12397.9|12396.4|12389.1|12388.2|571
1738947000000|2025-02-07 16:50:00|12394.3|12393.4|12396.7|12395.8|12399.3|12398.4|12392.9|12392|528
1738947300000|2025-02-07 16:55:00|12396.8|12395.9|12393.4|12392.5|12401.9|12400.2|12388.3|12387.4|628
1738947600000|2025-02-07 17:00:00|12393.3|12392.4|12389.3|12388.4|12394.2|12393.3|12385.9|12385|560
1738947900000|2025-02-07 17:05:00|12389.4|12388.5|12407.2|12405.7|12420.7|12419.2|12386.9|12385.6|1485
1738948200000|2025-02-07 17:10:00|12407.1|12405.6|12405.1|12404.2|12407.6|12406.1|12400.4|12399.5|848
1738948500000|2025-02-07 17:15:00|12405.4|12404.5|12388.3|12386.8|12405.7|12404.8|12377.1|12375.7|1408
1738948800000|2025-02-07 17:20:00|12388.4|12386.9|12398.1|12397.2|12412.6|12408.5|12383.7|12381.4|1141
1738949100000|2025-02-07 17:25:00|12398.2|12397.3|12396.2|12395.3|12402.9|12402|12396.1|12395|644
1738949400000|2025-02-07 17:30:00|12396.6|12395.7|12398.4|12396.9|12399.4|12397.9|12391.4|12389.9|613
1738949700000|2025-02-07 17:35:00|12398.5|12397|12397.1|12395.6|12400.1|12398.6|12395.5|12394|546
1738950000000|2025-02-07 17:40:00|12397|12395.5|12397.6|12396.1|12398.5|12397|12392.6|12391.5|452
1738950300000|2025-02-07 17:45:00|12397.9|12397|12399.5|12398|12400|12398.5|12392.2|12390.7|410
1738950600000|2025-02-07 17:50:00|12399.6|12398.1|12401.5|12400.6|12402.4|12401.5|12398.4|12397|342
1738950900000|2025-02-07 17:55:00|12402.2|12401.3|12403.1|12402.2|12403.4|12402.5|12399.6|12398.5|319
1738951200000|2025-02-07 18:00:00|12402.9|12402|12408.5|12407.6|12409.8|12408.5|12402.8|12401.9|317
1738951500000|2025-02-07 18:05:00|12408.4|12407.5|12415.5|12414|12415.6|12414.1|12407.7|12406.8|245
1738951800000|2025-02-07 18:10:00|12415.4|12413.9|12417.4|12415.9|12418.4|12416.9|12412.8|12411.3|255
1738952100000|2025-02-07 18:15:00|12417.6|12416.1|12420.3|12418.8|12420.7|12419.8|12416.6|12415.7|221
1738952400000|2025-02-07 18:20:00|12419.9|12419|12420|12419.1|12422.8|12421.9|12418.7|12417.4|203
1738952700000|2025-02-07 18:25:00|12419.9|12419|12416.5|12415.6|12422.3|12421.4|12416.4|12415.5|165
1738953000000|2025-02-07 18:30:00|12416.4|12415.5|12420.3|12419.4|12420.3|12419.4|12415.6|12414.7|155
1738953300000|2025-02-07 18:35:00|12420.1|12419.2|12417.8|12416.9|12420.1|12419.2|12417.8|12416.9|130
1738953600000|2025-02-07 18:40:00|12417.5|12416.6|12408.4|12407.5|12417.5|12416.6|12408.3|12406.8|207
1738953900000|2025-02-07 18:45:00|12408.5|12407.6|12407.8|12406.9|12408.5|12407.6|12404.7|12403.5|243
1738954200000|2025-02-07 18:50:00|12407.9|12407|12405|12404.1|12407.9|12407|12403.1|12402.2|226
1738954500000|2025-02-07 18:55:00|12405.1|12404.2|12405.2|12404.3|12406.4|12405.5|12401.5|12400.6|241
1738954800000|2025-02-07 19:00:00|12405.3|12404.4|12407|12406.1|12408.5|12407.6|12404.5|12403.6|207
1738955100000|2025-02-07 19:05:00|12406.6|12405.7|12408.4|12406.9|12408.4|12407.3|12405.4|12403.9|160
1738955400000|2025-02-07 19:10:00|12408.3|12406.8|12407.3|12406.4|12409.6|12408.7|12406.2|12405|198
1738955700000|2025-02-07 19:15:00|12407.4|12406.5|12412.4|12411.5|12413.3|12412.4|12407.4|12406.5|173
1738956000000|2025-02-07 19:20:00|12412.5|12411.6|12411.7|12410.8|12413.6|12412.7|12410.5|12409.6|193
1738956300000|2025-02-07 19:25:00|12411.6|12410.7|12411.2|12409.7|12412.6|12411.7|12410.2|12408.9|202
1738956600000|2025-02-07 19:30:00|12411|12409.5|12411.9|12411|12411.9|12411|12408.1|12407.2|180
1738956900000|2025-02-07 19:35:00|12411.6|12410.7|12412.2|12411.3|12412.7|12411.8|12410.2|12409.3|132
1738957200000|2025-02-07 19:40:00|12412.3|12411.4|12415.1|12414.2|12417.7|12416.8|12409.8|12408.8|323
1738957500000|2025-02-07 19:45:00|12415.2|12414.3|12414.2|12413.3|12415.7|12414.8|12411.3|12410.4|186
1738957800000|2025-02-07 19:50:00|12414.3|12413.4|12414.4|12412.9|12416.6|12415.3|12412|12410.5|191
1738958100000|2025-02-07 19:55:00|12414.5|12413|12414.3|12413.4|12415.1|12414.2|12412.3|12411.3|220
1738958400000|2025-02-07 20:00:00|12414.2|12413.3|12414.3|12413.4|12415.3|12414.4|12411.4|12410.5|194
1738958700000|2025-02-07 20:05:00|12414.4|12413.5|12416.1|12415.2|12417.3|12416.1|12414.1|12413.1|176
1738959000000|2025-02-07 20:10:00|12416|12415.1|12413|12412.1|12417.4|12416.5|12412.8|12411.9|222
1738959300000|2025-02-07 20:15:00|12412.9|12412|12411.8|12410.9|12413.2|12412.3|12410.9|12410|188
1738959600000|2025-02-07 20:20:00|12411.5|12410.6|12413|12412.1|12413.5|12412.6|12411.2|12410.3|202
1738959900000|2025-02-07 20:25:00|12412.9|12412|12407.4|12406.5|12413.5|12412.6|12407|12406.1|185
1738960200000|2025-02-07 20:30:00|12407.6|12406.7|12407.2|12406.3|12408.9|12408|12405.3|12404.4|267
1738960500000|2025-02-07 20:35:00|12407.1|12406.2|12405.3|12404.4|12407.5|12406.4|12404.8|12403.4|164
1738960800000|2025-02-07 20:40:00|12405.2|12404.3|12400.6|12399.1|12406.3|12405.4|12400.6|12399.1|169
1738961100000|2025-02-07 20:45:00|12400.7|12399.2|12403.5|12402.6|12403.5|12402.6|12399.5|12398|128
1738961400000|2025-02-07 20:50:00|12404.2|12403.3|12408.5|12407|12408.8|12407.1|12402.7|12401.2|181
1738961700000|2025-02-07 20:55:00|12408|12406.5|12408.3|12406.8|12409.8|12408.3|12406.5|12405|254
1738962000000|2025-02-07 21:00:00|12407.8|12406.3|12409.7|12408.2|12409.8|12408.3|12407.7|12406.2|198
1738962300000|2025-02-07 21:05:00|12409.6|12408.1|12411.5|12410|12411.5|12410|12408.6|12407.1|91
1738962600000|2025-02-07 21:10:00|12411.1|12409.6|12412.3|12410.8|12413.6|12412.1|12410.8|12409.3|129
1738962900000|2025-02-07 21:15:00|12412.4|12410.9|12411.2|12409.7|12412.9|12411.4|12411.1|12409.6|128
1738963200000|2025-02-07 21:20:00|12411|12409.5|12411.4|12409.9|12411.7|12410.2|12410.6|12409.1|100
1738963500000|2025-02-07 21:25:00|12411.5|12410|12410.4|12408.9|12411.5|12410|12408.2|12406.7|143
1738963800000|2025-02-07 21:30:00|12410.5|12409|12410.3|12408.8|12410.8|12409.3|12409.4|12407.9|87
1738964100000|2025-02-07 21:35:00|12410.2|12408.7|12407.2|12405.7|12410.3|12408.8|12406.9|12405.4|164
1738964400000|2025-02-07 21:40:00|12407.4|12405.9|12405.3|12403.8|12407.4|12405.9|12404.3|12402.8|111
1738964700000|2025-02-07 21:45:00|12405.4|12403.9|12405.9|12404.4|12407.3|12405.8|12404.6|12403.1|240
1738965000000|2025-02-07 21:50:00|12405.8|12404.3|12400.5|12399|12405.9|12404.4|12399.6|12398.1|252
1738965300000|2025-02-07 21:55:00|12400.9|12398.5|12413.9|12402|12413.9|12404.1|12398.8|12392.8|456
1739134800000|2025-02-09 21:00:00|12405.5|12384.5|12407|12386|12407|12386|12405.5|12384.5|2
1739135100000|2025-02-09 21:05:00|12406.2|12385.2|12406.2|12385.2|12406.2|12385.2|12406.2|12385.2|1
1739135400000|2025-02-09 21:10:00|12404.5|12383.5|12404.5|12383.5|12404.5|12383.5|12404.5|12383.5|1
1739136000000|2025-02-09 21:20:00|12403.5|12382.5|12403.5|12382.5|12403.5|12382.5|12403.5|12382.5|1
1739136300000|2025-02-09 21:25:00|12400.3|12379.3|12400.3|12379.3|12400.3|12379.3|12400.3|12379.3|1
1739136600000|2025-02-09 21:30:00|12399.4|12378.4|12403.5|12382.5|12403.5|12382.5|12396|12375|9
1739136900000|2025-02-09 21:35:00|12393.5|12372.5|12403.8|12382.8|12404|12383|12393.5|12372.5|10
1739137200000|2025-02-09 21:40:00|12399|12378|12389.7|12368.7|12404|12383|12382.9|12367.1|17
1739137500000|2025-02-09 21:45:00|12393.5|12372.5|12381.5|12360.5|12395.9|12374.9|12378.8|12357.8|12
1739137800000|2025-02-09 21:50:00|12379.3|12358.3|12388|12367|12388|12367|12379.3|12358.3|7
1739138100000|2025-02-09 21:55:00|12388.5|12366.6|12386.2|12364.3|12393|12371.1|12386.2|12364.3|29
1739138400000|2025-02-09 22:00:00|12383.4|12361.5|12381.3|12369.4|12387.4|12370.2|12378.9|12361.5|21
1739138700000|2025-02-09 22:05:00|12381.2|12369.3|12380.2|12368.3|12382.2|12370.3|12379.1|12367.2|18
1739139000000|2025-02-09 22:10:00|12381.5|12369.6|12381|12369.1|12382.9|12371|12381|12369.1|18
1739139300000|2025-02-09 22:15:00|12381.4|12369.5|12382|12370.1|12382|12370.1|12381|12369.1|7
1739139600000|2025-02-09 22:20:00|12383.3|12371.4|12382.5|12370.6|12393.7|12381.8|12381.9|12370|45
1739139900000|2025-02-09 22:25:00|12384.7|12372.8|12382|12370.1|12385.4|12373.5|12381.9|12370|9
1739140200000|2025-02-09 22:30:00|12382.1|12370.2|12382.5|12370.6|12382.5|12370.6|12382|12370.1|5
1739140500000|2025-02-09 22:35:00|12382.6|12370.7|12388.9|12377|12391.8|12379.9|12382.5|12370.6|39
1739140800000|2025-02-09 22:40:00|12387.9|12376|12388.7|12376.8|12389.9|12378|12384.8|12372.9|28
1739141100000|2025-02-09 22:45:00|12388.5|12376.6|12388.3|12376.4|12393.5|12381.6|12386.1|12374.2|51
1739141400000|2025-02-09 22:50:00|12394|12382.1|12389.7|12377.8|12394|12382.1|12388.5|12376.6|53
1739141700000|2025-02-09 22:55:00|12390.9|12379|12386.9|12375|12392.2|12380.3|12386.9|12375|70
1739142000000|2025-02-09 23:00:00|12385.7|12374.6|12389.7|12383.8|12393.9|12385.3|12383.2|12372.4|668
1739142300000|2025-02-09 23:05:00|12389.2|12384.3|12385.9|12382.9|12389.8|12386.9|12384.7|12381.6|132
1739142600000|2025-02-09 23:10:00|12386|12384|12390.5|12388.2|12392.1|12389.5|12386|12383.5|153
1739142900000|2025-02-09 23:15:00|12390.6|12388.1|12392|12390.5|12392.3|12390.8|12389.8|12388.1|107
1739143200000|2025-02-09 23:20:00|12392.1|12390.6|12393.4|12391.9|12394.6|12392.8|12391|12389.5|102
1739143500000|2025-02-09 23:25:00|12393.3|12391.8|12392.5|12391|12393.5|12391.8|12391.3|12389.6|99
1739143800000|2025-02-09 23:30:00|12392.9|12391.4|12393|12391.5|12394.4|12392.9|12391.4|12389.9|135
1739144100000|2025-02-09 23:35:00|12393.1|12391.6|12394|12392.5|12395.4|12393.9|12393.1|12391.6|101
1739144400000|2025-02-09 23:40:00|12393.9|12392.4|12393.2|12391.7|12396|12394.1|12392.8|12391.3|145
1739144700000|2025-02-09 23:45:00|12393.1|12391.6|12392.1|12390.6|12395.4|12393.9|12391.8|12390.3|163
1739145000000|2025-02-09 23:50:00|12391.9|12390.4|12393.4|12391.9|12393.5|12392|12390.5|12389|151
1739145300000|2025-02-09 23:55:00|12393.5|12392|12390.3|12388.8|12394.9|12393.4|12390.3|12388.8|111
1739145600000|2025-02-10 00:00:00|12390.4|12388.9|12396.8|12395.3|12397.1|12395.6|12390.3|12388.8|211
1739145900000|2025-02-10 00:05:00|12396.9|12395.4|12395.2|12393.7|12398.5|12397|12395|12393.5|165
1739146200000|2025-02-10 00:10:00|12395.3|12393.8|12392.4|12390.9|12395.3|12393.8|12391.8|12390.3|128
1739146500000|2025-02-10 00:15:00|12392.2|12390.7|12398|12397.1|12398.8|12397.6|12392.1|12390.6|149
1739146800000|2025-02-10 00:20:00|12398.1|12397.2|12399.1|12398.2|12400.1|12399.2|12396.6|12395.7|137
1739147100000|2025-02-10 00:25:00|12399.6|12398.1|12398.5|12397.6|12400.2|12399|12398|12396.7|115
1739147400000|2025-02-10 00:30:00|12398.6|12397.7|12401|12400.1|12401.1|12400.2|12398.1|12397.2|125
1739147700000|2025-02-10 00:35:00|12401.1|12400.2|12398.1|12397.2|12401.1|12400.2|12396.7|12395.6|104
1739148000000|2025-02-10 00:40:00|12398|12397.1|12396.9|12396|12398.3|12397.4|12396.6|12395.6|100
1739148300000|2025-02-10 00:45:00|12396.8|12395.9|12394.4|12393.5|12397.1|12396.2|12392.3|12391.4|193
1739148600000|2025-02-10 00:50:00|12394.2|12393.3|12394.2|12392.7|12397.6|12396.2|12394|12392.6|231
1739148900000|2025-02-10 00:55:00|12394.3|12392.8|12392.3|12390.8|12394.8|12393.9|12390.3|12388.8|213
1739149200000|2025-02-10 01:00:00|12392.6|12391.1|12392.7|12391.2|12393.8|12392.3|12391.2|12389.7|244
1739149500000|2025-02-10 01:05:00|12392.6|12391.1|12392.3|12390.8|12393.4|12391.9|12390.7|12389.2|174
1739149800000|2025-02-10 01:10:00|12392.2|12390.7|12392.3|12390.8|12393.7|12392.2|12391.7|12390.2|145
1739150100000|2025-02-10 01:15:00|12392.4|12390.9|12394.9|12393.4|12396.2|12394.7|12392|12390.5|173
1739150400000|2025-02-10 01:20:00|12395|12393.5|12390.8|12389.3|12395.3|12393.8|12389.6|12388.1|204
1739150700000|2025-02-10 01:25:00|12390.7|12389.2|12389.4|12387.9|12392|12390.5|12388.4|12386.9|210
1739151000000|2025-02-10 01:30:00|12389.5|12388|12389.2|12388.3|12390.6|12389.1|12386.4|12384.9|245
1739151300000|2025-02-10 01:35:00|12389.6|12388.7|12386.3|12384.8|12390.8|12389.3|12386.3|12384.8|210
1739151600000|2025-02-10 01:40:00|12386.2|12384.7|12383.2|12382.3|12387.3|12386.4|12382.9|12382|251
1739151900000|2025-02-10 01:45:00|12383|12382.1|12380.7|12379.8|12383.8|12382.9|12380.6|12379.6|202
1739152200000|2025-02-10 01:50:00|12380.8|12379.9|12383.1|12382.2|12384.4|12383.5|12380.4|12379.5|153
1739152500000|2025-02-10 01:55:00|12383.2|12382.3|12383.6|12382.7|12384.1|12383.2|12381.8|12380.9|135
1739152800000|2025-02-10 02:00:00|12383.1|12382.2|12386.1|12385.2|12386.5|12385.6|12382.9|12381.6|157
1739153100000|2025-02-10 02:05:00|12385.9|12385|12389.2|12387.7|12390.1|12388.9|12385.9|12384.9|187
1739153400000|2025-02-10 02:10:00|12388.9|12387.4|12387.5|12386.6|12389|12387.5|12385.9|12384.7|134
1739153700000|2025-02-10 02:15:00|12387.6|12386.7|12385.9|12385|12388.3|12386.9|12384.8|12383.3|145
1739154000000|2025-02-10 02:20:00|12386|12385.1|12386.8|12385.3|12388.3|12387.2|12386|12385.1|95
1739154300000|2025-02-10 02:25:00|12386.9|12385.4|12384.7|12383.8|12387|12385.5|12383.2|12382.3|182
1739154600000|2025-02-10 02:30:00|12384.8|12383.9|12383.2|12382.3|12385.8|12384.9|12382|12381.1|181
1739154900000|2025-02-10 02:35:00|12383.1|12382.2|12383.8|12382.9|12385.1|12384|12383|12381.5|131
1739155200000|2025-02-10 02:40:00|12383.9|12383|12386.1|12385.2|12387|12386.1|12383.8|12382.9|117
1739155500000|2025-02-10 02:45:00|12386.6|12385.7|12384.2|12383.3|12386.6|12385.7|12384.1|12383.2|93
1739155800000|2025-02-10 02:50:00|12384.1|12383.2|12382.2|12381.3|12384.2|12383.3|12381.6|12380.7|114
1739156100000|2025-02-10 02:55:00|12382.4|12381.5|12382|12381.1|12382.8|12381.9|12380.7|12379.8|106
1739156400000|2025-02-10 03:00:00|12382.1|12381.2|12384|12383.1|12384.2|12383.3|12382.1|12381.2|126
1739156700000|2025-02-10 03:05:00|12384.1|12383.2|12387.7|12386.8|12388.4|12387.3|12384.1|12383.2|119
1739157000000|2025-02-10 03:10:00|12387.9|12387|12390.3|12389.4|12390.6|12389.7|12387.8|12386.9|64
1739157300000|2025-02-10 03:15:00|12390.2|12389.3|12391.6|12390.1|12391.9|12390.7|12389.7|12388.3|169
1739157600000|2025-02-10 03:20:00|12391.5|12390|12393.4|12391.9|12394.5|12393.1|12390.9|12390|138
1739157900000|2025-02-10 03:25:00|12393.3|12391.8|12394|12392.5|12395.2|12393.7|12393.3|12391.8|173
1739158200000|2025-02-10 03:30:00|12393.8|12392.3|12395.5|12394|12396.3|12394.8|12393.7|12392.2|179
1739158500000|2025-02-10 03:35:00|12395.7|12394.2|12394.4|12392.9|12395.9|12394.4|12393.7|12392.2|137
1739158800000|2025-02-10 03:40:00|12394.3|12392.8|12392.3|12390.8|12394.8|12393.3|12391.8|12390.3|132
1739159100000|2025-02-10 03:45:00|12392.4|12390.9|12392.7|12391.2|12393.9|12392.4|12392.2|12390.7|100
1739159400000|2025-02-10 03:50:00|12392.8|12391.3|12393.6|12392.1|12394.3|12392.8|12391.6|12390.1|83
1739159700000|2025-02-10 03:55:00|12393.7|12392.2|12397.4|12395.9|12397.4|12395.9|12393.1|12391.6|124
1739160000000|2025-02-10 04:00:00|12397.2|12395.7|12398.2|12397.3|12398.8|12397.5|12396.4|12394.9|92
1739160300000|2025-02-10 04:05:00|12398.1|12397.2|12397.5|12396|12400.2|12399|12397.4|12395.9|83
1739160600000|2025-02-10 04:10:00|12397.3|12395.8|12396.8|12395.9|12397.4|12396|12396.2|12394.8|121
1739160900000|2025-02-10 04:15:00|12396.9|12396|12399.3|12397.8|12399.9|12398.4|12395.8|12394.6|116
1739161200000|2025-02-10 04:20:00|12399|12398.1|12400.7|12399.2|12401|12399.5|12398.2|12397.3|101
1739161500000|2025-02-10 04:25:00|12400.8|12399.3|12400.8|12399.3|12401.5|12400|12400.3|12398.8|89
1739161800000|2025-02-10 04:30:00|12401.1|12399.6|12398.8|12397.3|12401.4|12399.9|12398.5|12397|86
1739162100000|2025-02-10 04:35:00|12399.1|12397.6|12400.9|12399.4|12401|12399.5|12398.8|12397.3|63
1739162400000|2025-02-10 04:40:00|12401|12399.5|12399.4|12397.9|12401|12399.5|12398.7|12397.2|119
1739162700000|2025-02-10 04:45:00|12399.9|12398.4|12398.8|12397.3|12400.3|12398.8|12398.7|12397.2|103
1739163000000|2025-02-10 04:50:00|12398.9|12397.4|12399|12397.5|12399.5|12398|12398.1|12396.6|103
1739163300000|2025-02-10 04:55:00|12398.9|12397.4|12398.5|12397|12399|12397.5|12398|12396.5|94
1739163600000|2025-02-10 05:00:00|12398.9|12397.4|12401.4|12399.9|12401.5|12400|12398.9|12397.4|116
1739163900000|2025-02-10 05:05:00|12401.5|12400|12402.5|12401|12403.6|12402.1|12401.4|12399.9|72
1739164200000|2025-02-10 05:10:00|12402.6|12401.1|12403.9|12402.4|12404.3|12402.8|12402.5|12401|69
1739164500000|2025-02-10 05:15:00|12403.7|12402.2|12404.6|12403.1|12404.9|12403.4|12403|12401.5|86
1739164800000|2025-02-10 05:20:00|12404.8|12403.3|12405.5|12404|12406.2|12404.7|12404.2|12402.7|101
1739165100000|2025-02-10 05:25:00|12405.4|12403.9|12407.9|12406.4|12408|12406.5|12405.3|12403.8|141
1739165400000|2025-02-10 05:30:00|12408|12406.5|12409.3|12407.8|12409.5|12408|12407.3|12405.8|117
1739165700000|2025-02-10 05:35:00|12409.2|12407.7|12406.1|12404.6|12409.2|12407.7|12405.8|12404.3|120
1739166000000|2025-02-10 05:40:00|12405.9|12404.4|12405.2|12403.7|12408.5|12407|12404.3|12402.8|155
1739166300000|2025-02-10 05:45:00|12405.3|12403.8|12403|12401.5|12405.6|12404.1|12402.5|12401|144
1739166600000|2025-02-10 05:50:00|12402.9|12401.4|12400.5|12399|12402.9|12401.4|12400.2|12398.7|169
1739166900000|2025-02-10 05:55:00|12400.6|12399.1|12401.7|12400.2|12401.7|12400.2|12399.3|12397.8|164
1739167200000|2025-02-10 06:00:00|12401.8|12400.3|12402.3|12400.8|12402.7|12401.2|12400.7|12399.2|151
1739167500000|2025-02-10 06:05:00|12402.4|12400.9|12403.2|12401.7|12403.6|12402.1|12401.2|12399.7|107
1739167800000|2025-02-10 06:10:00|12403.1|12401.6|12400.3|12398.8|12403.4|12401.9|12399.5|12398|126
1739168100000|2025-02-10 06:15:00|12400.4|12398.9|12403.3|12401.8|12403.4|12401.9|12400.4|12398.9|117
1739168400000|2025-02-10 06:20:00|12403.4|12401.9|12403.8|12402.3|12404.2|12402.7|12402.9|12401.4|84
1739168700000|2025-02-10 06:25:00|12403.9|12402.4|12404.3|12403.4|12405|12403.9|12403.3|12401.8|93
1739169000000|2025-02-10 06:30:00|12404.4|12403.5|12404.6|12403.7|12405.3|12404.4|12402.1|12401.2|113
1739169300000|2025-02-10 06:35:00|12404.7|12403.8|12407.8|12406.9|12408.5|12407.4|12403.6|12402.7|93
1739169600000|2025-02-10 06:40:00|12408.1|12406.6|12407.2|12406.3|12409.7|12408.8|12407.2|12406.3|82
1739169900000|2025-02-10 06:45:00|12407.1|12406.2|12409.6|12408.7|12411|12410.1|12407.1|12406.2|111
1739170200000|2025-02-10 06:50:00|12409.8|12408.9|12408.8|12407.9|12410.3|12409.4|12408.1|12407.2|85
1739170500000|2025-02-10 06:55:00|12408.7|12407.8|12410|12409.1|12410.9|12410|12407.9|12407|115
1739170800000|2025-02-10 07:00:00|12409.6|12408.7|12412.7|12411.8|12415.2|12413.7|12409.6|12408.7|254
1739171100000|2025-02-10 07:05:00|12412.6|12411.7|12412.9|12412|12414.3|12413.4|12411.3|12410.4|180
1739171400000|2025-02-10 07:10:00|12413|12412.1|12410.8|12409.9|12414.1|12413.2|12410.7|12409.8|153
1739171700000|2025-02-10 07:15:00|12411.4|12410.5|12408.4|12407.5|12411.5|12410.6|12407.1|12406.2|183
1739172000000|2025-02-10 07:20:00|12408.3|12407.4|12409.7|12408.8|12412.8|12411.9|12406.8|12405.9|176
1739172300000|2025-02-10 07:25:00|12408.9|12408|12408.2|12407.3|12410.8|12409.9|12406.2|12405.3|253
1739172600000|2025-02-10 07:30:00|12408.7|12407.8|12407.3|12406.4|12410.3|12409.4|12404.3|12403.4|286
1739172900000|2025-02-10 07:35:00|12407.4|12406.5|12408.1|12407.2|12411.1|12410.2|12405.6|12404.7|213
1739173200000|2025-02-10 07:40:00|12407.8|12406.9|12408.8|12407.9|12409.8|12408.9|12405.9|12405|195
1739173500000|2025-02-10 07:45:00|12408.9|12408|12407.2|12406.3|12410.1|12409.2|12406|12405.1|173
1739173800000|2025-02-10 07:50:00|12407|12406.1|12403.9|12403|12407.8|12406.9|12402.7|12401.8|191
1739174100000|2025-02-10 07:55:00|12404|12403.1|12405|12404.1|12407.8|12406.9|12402.9|12402|312
1739174400000|2025-02-10 08:00:00|12404.8|12403.9|12404.2|12403.3|12407|12406.1|12403.7|12402.8|359
1739174700000|2025-02-10 08:05:00|12404.4|12403.5|12405.1|12404.2|12408|12407.1|12400.8|12399.9|298
1739175000000|2025-02-10 08:10:00|12405.2|12404.3|12400.1|12399.2|12407|12406.1|12399.6|12398.7|302
1739175300000|2025-02-10 08:15:00|12400|12399.1|12396.7|12395.8|12400|12399.1|12394.1|12392.6|326
1739175600000|2025-02-10 08:20:00|12396.5|12395.6|12397|12396.1|12402.2|12401.3|12395.8|12394.9|299
1739175900000|2025-02-10 08:25:00|12396.9|12396|12399.8|12398.9|12402.1|12401.2|12394.6|12393.7|329
1739176200000|2025-02-10 08:30:00|12399.5|12398.6|12396.1|12395.2|12402|12401.1|12395|12394.1|234
1739176500000|2025-02-10 08:35:00|12395.9|12395|12396.3|12395.4|12396.7|12395.8|12391.8|12390.9|274
1739176800000|2025-02-10 08:40:00|12396.2|12395.3|12398|12397.1|12399|12398.1|12395.8|12394.9|262
1739177100000|2025-02-10 08:45:00|12397.9|12397|12396|12394.5|12398|12397.1|12393.2|12392.3|187
1739177400000|2025-02-10 08:50:00|12395.6|12394.1|12396.2|12395.3|12399.8|12398.9|12394.8|12393.9|203
1739177700000|2025-02-10 08:55:00|12396.1|12395.2|12398.2|12397.3|12399.7|12398.8|12395.8|12394.9|196
1739178000000|2025-02-10 09:00:00|12398.3|12397.4|12403.5|12402.6|12404.9|12404|12396.9|12396|280
1739178300000|2025-02-10 09:05:00|12403.3|12402.4|12407.3|12406.4|12407.5|12406.6|12401.2|12400.3|225
1739178600000|2025-02-10 09:10:00|12407.2|12406.3|12411.2|12409.7|12411.4|12409.9|12404.8|12403.9|282
1739178900000|2025-02-10 09:15:00|12411.1|12409.6|12409.1|12408.2|12411.2|12409.7|12405.4|12404.5|229
1739179200000|2025-02-10 09:20:00|12409|12408.1|12409.2|12408.3|12411.5|12410.6|12408.9|12408|129
1739179500000|2025-02-10 09:25:00|12409|12408.1|12412.9|12411.4|12412.9|12411.8|12407.1|12406.2|238
1739179800000|2025-02-10 09:30:00|12412.7|12411.2|12415.7|12414.8|12417.5|12416|12412.5|12411|205
1739180100000|2025-02-10 09:35:00|12415.5|12414.6|12418.2|12417.3|12418.6|12417.7|12413.9|12413|215
1739180400000|2025-02-10 09:40:00|12418|12417.1|12418.2|12417.3|12418.2|12417.3|12413.9|12413|164
1739180700000|2025-02-10 09:45:00|12418.1|12417.2|12416.9|12416|12421.1|12420.2|12415.3|12414.4|242
1739181000000|2025-02-10 09:50:00|12417.2|12415.7|12410.8|12409.9|12417.2|12415.8|12410.6|12409.7|216
1739181300000|2025-02-10 09:55:00|12410.7|12409.8|12409|12408.1|12412.4|12411.5|12406.8|12405.9|251
1739181600000|2025-02-10 10:00:00|12408.8|12407.9|12408.4|12406.9|12409.1|12408.2|12405.9|12405|195
1739181900000|2025-02-10 10:05:00|12408.3|12406.8|12406.4|12404.9|12409.9|12408.9|12404.8|12403.9|173
1739182200000|2025-02-10 10:10:00|12406.3|12404.8|12404.3|12402.8|12406.3|12404.8|12403|12402.1|137
1739182500000|2025-02-10 10:15:00|12404.2|12402.7|12407|12406.1|12407.1|12406.2|12403.4|12401.9|118
1739182800000|2025-02-10 10:20:00|12406.9|12406|12407.8|12406.9|12409.2|12407.7|12404.8|12403.7|123
1739183100000|2025-02-10 10:25:00|12407.7|12406.8|12409|12408.1|12410.3|12409.1|12405.2|12404.3|140
1739183400000|2025-02-10 10:30:00|12409.1|12408.2|12409.5|12408|12411.1|12410.2|12408.1|12407.1|147
1739183700000|2025-02-10 10:35:00|12409.9|12408.4|12411.2|12410.3|12411.5|12410.6|12408|12406.5|181
1739184000000|2025-02-10 10:40:00|12411.6|12410.7|12415.1|12413.6|12415.1|12413.8|12410.7|12409.8|170
1739184300000|2025-02-10 10:45:00|12415.2|12413.7|12415.7|12414.8|12416.6|12415.7|12414.2|12413.3|153
1739184600000|2025-02-10 10:50:00|12415.8|12414.9|12413.7|12412.8|12415.8|12414.9|12411.9|12411|143
1739184900000|2025-02-10 10:55:00|12413.8|12412.9|12412.8|12411.9|12416.3|12415.4|12412.8|12411.9|166
1739185200000|2025-02-10 11:00:00|12412.7|12411.8|12420.3|12418.8|12420.3|12418.8|12412.1|12411.2|172
1739185500000|2025-02-10 11:05:00|12420.2|12418.7|12419.3|12418.4|12422.7|12421.8|12416.7|12415.8|199
1739185800000|2025-02-10 11:10:00|12419.5|12418.6|12417.9|12417|12420.7|12419.8|12417.3|12416.4|210
1739186100000|2025-02-10 11:15:00|12417.8|12416.9|12413.1|12411.6|12418.4|12417.5|12413|12411.5|217
1739186400000|2025-02-10 11:20:00|12412.9|12411.4|12415.8|12414.9|12415.8|12414.9|12411.5|12410|187
1739186700000|2025-02-10 11:25:00|12415.7|12414.8|12416.3|12414.8|12418.3|12417.1|12415.1|12413.9|135
1739187000000|2025-02-10 11:30:00|12416.4|12414.9|12414|12413.1|12416.5|12415.6|12412.3|12411.4|179
1739187300000|2025-02-10 11:35:00|12414.1|12413.2|12408.9|12408|12414.5|12413.6|12408.7|12407.8|158
1739187600000|2025-02-10 11:40:00|12409|12408.1|12406.6|12405.7|12410.6|12409.2|12406.6|12405.7|171
1739187900000|2025-02-10 11:45:00|12406.4|12405.5|12402.5|12401.6|12407.2|12406.3|12401.8|12400.9|209
1739188200000|2025-02-10 11:50:00|12402.4|12401.5|12398.8|12397.9|12402.5|12401.5|12398.8|12397.9|125
1739188500000|2025-02-10 11:55:00|12398.6|12397.7|12402.6|12401.7|12403.9|12403|12398.6|12397.7|315
1739188800000|2025-02-10 12:00:00|12402.8|12401.9|12397.6|12396.1|12404.5|12403.6|12397|12395.9|362
1739189100000|2025-02-10 12:05:00|12397.3|12395.8|12389.6|12388.7|12397.3|12396.2|12389.2|12387.7|263
1739189400000|2025-02-10 12:10:00|12389.7|12388.8|12382.9|12381.4|12390.3|12388.8|12380.5|12379.1|280
1739189700000|2025-02-10 12:15:00|12382.6|12381.7|12382.9|12382|12386.8|12385.9|12381.7|12380.7|256
1739190000000|2025-02-10 12:20:00|12383|12382.1|12384|12383.1|12385.3|12384.4|12381.1|12379.9|245
1739190300000|2025-02-10 12:25:00|12384.1|12383.2|12384.5|12383.6|12385.7|12384.8|12383|12382.1|185
1739190600000|2025-02-10 12:30:00|12384.4|12383.5|12389.1|12388.2|12389.7|12388.8|12384.4|12383.5|204
1739190900000|2025-02-10 12:35:00|12389|12388.1|12385.8|12384.3|12390.3|12389.4|12385.4|12383.9|154
1739191200000|2025-02-10 12:40:00|12385.6|12384.1|12391.9|12391|12392.9|12391.9|12385.6|12384.1|186
1739191500000|2025-02-10 12:45:00|12391.8|12390.9|12392.9|12392|12394.1|12393.2|12391.4|12390.5|119
1739191800000|2025-02-10 12:50:00|12393|12392.1|12388.8|12387.9|12393.1|12392.2|12388.8|12387.9|180
1739192100000|2025-02-10 12:55:00|12388.6|12387.7|12388.7|12387.8|12390.3|12389.3|12386|12385.1|268
1739192400000|2025-02-10 13:00:00|12388.6|12387.7|12389|12388.1|12390.3|12389.4|12387.8|12386.9|194
1739192700000|2025-02-10 13:05:00|12388.9|12388|12392.5|12391.6|12394.1|12392.6|12388.7|12387.8|186
1739193000000|2025-02-10 13:10:00|12392.4|12391.5|12393.3|12392.4|12394.4|12393.5|12391.6|12390.1|147
1739193300000|2025-02-10 13:15:00|12393.6|12392.7|12398.8|12397.9|12398.8|12397.9|12392.2|12390.7|253
1739193600000|2025-02-10 13:20:00|12398.7|12397.8|12393.6|12392.7|12400.1|12399.2|12392.7|12391.5|312
1739193900000|2025-02-10 13:25:00|12393.4|12392.5|12394.4|12393.5|12394.7|12393.8|12390.9|12390|177
1739194200000|2025-02-10 13:30:00|12394.5|12393.6|12398.2|12397.3|12398.6|12397.7|12394.2|12393.3|283
1739194500000|2025-02-10 13:35:00|12398.3|12397.4|12392.8|12391.9|12398.3|12397.4|12391|12390.1|194
1739194800000|2025-02-10 13:40:00|12392.7|12391.8|12392.7|12391.8|12394.1|12393.2|12391.1|12390.2|147
1739195100000|2025-02-10 13:45:00|12392.8|12391.9|12388.9|12388|12393.8|12392.8|12388.1|12387.2|167
1739195400000|2025-02-10 13:50:00|12389|12388.1|12396.4|12395.5|12397.9|12397|12388.1|12386.9|227
1739195700000|2025-02-10 13:55:00|12396.8|12395.9|12391.1|12390.2|12398.6|12397.6|12390|12388.6|347
1739196000000|2025-02-10 14:00:00|12391.2|12390.3|12387.6|12386.7|12391.8|12390.9|12386.5|12385.6|300
1739196300000|2025-02-10 14:05:00|12387.4|12386.5|12383.5|12382|12387.8|12386.9|12381.3|12380.4|252
1739196600000|2025-02-10 14:10:00|12383.4|12381.9|12383.2|12381.7|12385.7|12384.8|12382.6|12381.1|180
1739196900000|2025-02-10 14:15:00|12383.1|12381.6|12377.6|12376.7|12383.1|12381.6|12376.2|12375.3|255
1739197200000|2025-02-10 14:20:00|12377.5|12376.6|12376.1|12374.6|12379.1|12378.1|12375.2|12373.7|343
1739197500000|2025-02-10 14:25:00|12375.8|12374.3|12373.8|12372.9|12377.1|12375.6|12372.8|12371.9|229
1739197800000|2025-02-10 14:30:00|12373.9|12373|12376.1|12375.2|12380.1|12378.6|12372.7|12371.5|489
1739198100000|2025-02-10 14:35:00|12376|12375.1|12376.7|12375.8|12378.8|12377.4|12374.8|12373.9|410
1739198400000|2025-02-10 14:40:00|12376.6|12375.7|12374|12373.1|12378.7|12377.8|12372|12371.1|410
1739198700000|2025-02-10 14:45:00|12374.2|12373.3|12378.8|12377.9|12381|12380.1|12374|12373.1|337
1739199000000|2025-02-10 14:50:00|12379.5|12378.6|12378|12377.1|12380.8|12379.9|12377|12376.1|341
1739199300000|2025-02-10 14:55:00|12378.1|12377.2|12380|12379.1|12380|12379.1|12376|12375.1|285
1739199600000|2025-02-10 15:00:00|12379.9|12379|12386.1|12385.2|12386.5|12385.6|12379.5|12378.6|314
1739199900000|2025-02-10 15:05:00|12386.3|12385.4|12385.5|12384.6|12387.1|12386.2|12384.8|12383.9|199
1739200200000|2025-02-10 15:10:00|12385.4|12384.5|12386.7|12385.8|12388.5|12387.6|12384.4|12383.5|252
1739200500000|2025-02-10 15:15:00|12386.9|12386|12379.2|12378.3|12386.9|12386|12379.1|12378.2|256
1739200800000|2025-02-10 15:20:00|12379.4|12378.5|12381.2|12380.3|12383|12382.1|12379.4|12378.5|282
1739201100000|2025-02-10 15:25:00|12381.3|12380.4|12383.7|12382.8|12384.7|12383.8|12381.3|12380.4|210
1739201400000|2025-02-10 15:30:00|12384.6|12383.7|12390|12389.1|12390.8|12389.9|12384.6|12383.7|202
1739201700000|2025-02-10 15:35:00|12390.1|12389.2|12390|12389.1|12391.7|12390.8|12388|12387.1|174
1739202000000|2025-02-10 15:40:00|12390.1|12389.2|12392.8|12391.9|12392.8|12391.9|12389.5|12388.6|144
1739202300000|2025-02-10 15:45:00|12392.5|12391.6|12391.1|12389.6|12394.8|12393.9|12391|12389.6|251
1739202600000|2025-02-10 15:50:00|12391|12389.5|12392.2|12391.3|12392.5|12391.6|12389.6|12388.1|355
1739202900000|2025-02-10 15:55:00|12392.4|12391.5|12389.8|12388.9|12394|12393.1|12388.6|12387.7|426
1739203200000|2025-02-10 16:00:00|12389.7|12388.8|12390.8|12389.9|12392.3|12391.4|12388|12386.9|380
1739203500000|2025-02-10 16:05:00|12390.9|12390|12391.8|12390.9|12394.3|12393.4|12389.2|12388.3|198
1739203800000|2025-02-10 16:10:00|12392|12391.1|12386.9|12386|12393.2|12392.3|12386.9|12386|173
1739204100000|2025-02-10 16:15:00|12387.2|12386.3|12382.1|12381.2|12388.7|12387.8|12382|12381.1|269
1739204400000|2025-02-10 16:20:00|12382.2|12381.3|12384.1|12383.2|12385.6|12384.7|12381.4|12380.5|240
1739204700000|2025-02-10 16:25:00|12384.6|12383.7|12388.1|12387.2|12389.8|12388.9|12384.1|12383.2|233
1739205000000|2025-02-10 16:30:00|12388|12387.1|12381.1|12380.2|12389.1|12388.2|12380.9|12380|270
1739205300000|2025-02-10 16:35:00|12381.2|12380.3|12383.9|12383|12386.6|12385.7|12381.2|12380.3|207
1739205600000|2025-02-10 16:40:00|12384|12383.1|12382.2|12381.3|12385.1|12384.2|12382|12380.8|210
1739205900000|2025-02-10 16:45:00|12382.3|12381.4|12377|12376.1|12382.7|12381.8|12376.4|12375.5|215
1739206200000|2025-02-10 16:50:00|12377.5|12376.6|12375.1|12374.2|12377.9|12377|12374.1|12372.7|190
1739206500000|2025-02-10 16:55:00|12375|12374.1|12382|12381.1|12382.3|12381.4|12374.9|12374|206
1739206800000|2025-02-10 17:00:00|12382.3|12381.4|12380.1|12379.2|12385|12384.1|12380|12379.1|187
1739207100000|2025-02-10 17:05:00|12380.4|12379.5|12385.8|12384.9|12386|12385.1|12380.3|12379.4|144
1739207400000|2025-02-10 17:10:00|12385.9|12385|12382.8|12381.9|12386|12385.1|12381.9|12381|183
1739207700000|2025-02-10 17:15:00|12382.7|12381.8|12381|12380.1|12384.3|12383.4|12380.7|12379.8|247
1739208000000|2025-02-10 17:20:00|12381.1|12380.2|12385.8|12384.9|12385.8|12384.9|12380.3|12379.4|199
1739208300000|2025-02-10 17:25:00|12385.7|12384.8|12379.9|12379|12385.7|12384.8|12379.2|12378.3|135
1739208600000|2025-02-10 17:30:00|12380|12379.1|12380.2|12378.7|12381.8|12380.9|12378.9|12377.7|170
1739208900000|2025-02-10 17:35:00|12380.3|12378.8|12378.7|12377.8|12380.3|12379|12377.7|12376.8|58
1739209200000|2025-02-10 17:40:00|12379|12378.1|12376.2|12375.3|12379.1|12378.2|12376.1|12375.2|70
1739209500000|2025-02-10 17:45:00|12376.1|12375.2|12373.1|12372.2|12377.3|12376.4|12371.9|12371|142
1739209800000|2025-02-10 17:50:00|12373.5|12372.6|12376.9|12376|12377.9|12377|12373|12372.1|119
1739210100000|2025-02-10 17:55:00|12377|12376.1|12380.8|12379.9|12380.8|12379.9|12376.8|12375.9|87
1739210400000|2025-02-10 18:00:00|12380.9|12380|12376.4|12374.9|12381.7|12380.5|12374.3|12372.8|132
1739210700000|2025-02-10 18:05:00|12376.9|12375.4|12380.2|12379.3|12380.2|12379.3|12373.6|12372.7|186
1739211000000|2025-02-10 18:10:00|12380.7|12379.8|12379.9|12379|12381.7|12380.8|12379.9|12379|90
1739211300000|2025-02-10 18:15:00|12380.1|12379.2|12377.2|12376.3|12380.2|12379.3|12376.8|12375.9|84
1739211600000|2025-02-10 18:20:00|12377.1|12376.2|12375.9|12375|12377.6|12376.3|12374.3|12372.8|125
1739211900000|2025-02-10 18:25:00|12376|12375.1|12375.3|12374.4|12376.4|12375.5|12372.7|12371.4|131
1739212200000|2025-02-10 18:30:00|12375.5|12374.6|12375.1|12374.2|12375.7|12374.8|12373.7|12372.8|87
1739212500000|2025-02-10 18:35:00|12375.4|12374.5|12370.7|12369.2|12376.1|12375.2|12370.1|12368.6|151
1739212800000|2025-02-10 18:40:00|12370.5|12369|12368.8|12367.9|12371.4|12370.1|12367.8|12366.7|149
1739213100000|2025-02-10 18:45:00|12368.7|12367.8|12371.7|12370.8|12372.2|12370.8|12368.4|12367.5|164
1739213400000|2025-02-10 18:50:00|12371.8|12370.9|12366.8|12365.9|12371.8|12370.9|12366.8|12365.9|144
1739213700000|2025-02-10 18:55:00|12366.9|12366|12366.9|12366|12369.8|12368.9|12366.7|12365.8|127
1739214000000|2025-02-10 19:00:00|12366.8|12365.9|12366.7|12365.8|12367.9|12367|12364.8|12363.8|144
1739214300000|2025-02-10 19:05:00|12366.8|12365.9|12371.7|12370.8|12371.7|12370.8|12366.7|12365.8|68
1739214600000|2025-02-10 19:10:00|12371.8|12370.9|12371.9|12370.4|12373.2|12372|12371.3|12369.8|51
1739214900000|2025-02-10 19:15:00|12371.2|12369.7|12368.1|12367.2|12371.2|12369.7|12368.1|12367.2|87
1739215200000|2025-02-10 19:20:00|12368.2|12367.3|12367.1|12366.2|12369.6|12368.7|12367.1|12366.2|72
1739215500000|2025-02-10 19:25:00|12367.3|12366.4|12368.8|12367.9|12368.9|12368|12366.8|12365.8|97
1739215800000|2025-02-10 19:30:00|12368.3|12367.4|12368.9|12368|12370.2|12368.7|12367.9|12367|134
1739216100000|2025-02-10 19:35:00|12368.8|12367.9|12372.1|12371.2|12372.2|12371.3|12368.8|12367.9|89
1739216400000|2025-02-10 19:40:00|12372|12371.1|12371.1|12370.2|12372.8|12371.9|12371|12370.1|40
1739216700000|2025-02-10 19:45:00|12371.2|12370.3|12367.2|12366.3|12371.2|12370.3|12367.2|12366.3|80
1739217000000|2025-02-10 19:50:00|12367.1|12366.2|12368.6|12367.7|12369.1|12367.7|12366.8|12365.7|110
1739217300000|2025-02-10 19:55:00|12368.8|12367.9|12367.3|12366.4|12369.5|12368.6|12366.9|12366|211
1739217600000|2025-02-10 20:00:00|12367.2|12366.3|12368.1|12366.6|12369.5|12368|12367.2|12365.7|129
1739217900000|2025-02-10 20:05:00|12368.2|12366.7|12369.3|12368.4|12370.2|12368.8|12368|12366.5|77
1739218200000|2025-02-10 20:10:00|12368.8|12367.9|12368.3|12367.4|12369.1|12368.2|12367.1|12366.2|91
1739218500000|2025-02-10 20:15:00|12368.2|12367.3|12365.7|12364.8|12368.8|12367.9|12365.1|12364.2|123
1739218800000|2025-02-10 20:20:00|12365.3|12364.4|12365.2|12364.3|12366.1|12365.2|12364.2|12363.3|67
1739219100000|2025-02-10 20:25:00|12365.1|12364.2|12365.1|12364.2|12366.2|12365.2|12364.9|12363.8|104
1739219400000|2025-02-10 20:30:00|12365.2|12364.3|12366.2|12365.3|12367.4|12366.1|12364.9|12363.8|70
1739219700000|2025-02-10 20:35:00|12366.1|12365.2|12365.6|12364.1|12366.9|12365.4|12365.2|12363.9|71
1739220000000|2025-02-10 20:40:00|12365.7|12364.2|12365.3|12364.4|12365.7|12364.5|12363.8|12362.9|98
1739220300000|2025-02-10 20:45:00|12365.2|12364.3|12365.4|12363.9|12365.4|12364.3|12363.4|12362.5|87
1739220600000|2025-02-10 20:50:00|12365.1|12364.2|12364.9|12364|12365.7|12364.8|12364.1|12363.2|81
1739220900000|2025-02-10 20:55:00|12365|12364.1|12366.9|12365.4|12367.8|12366.7|12364.7|12363.8|175
1739221200000|2025-02-10 21:00:00|12366.6|12365.1|12367.2|12365.7|12368.4|12366.9|12365.1|12363.6|134
1739221500000|2025-02-10 21:05:00|12367.3|12365.8|12367.5|12366|12368.5|12367|12367.1|12365.6|50
1739221800000|2025-02-10 21:10:00|12367.4|12365.9|12366.5|12365|12367.4|12365.9|12366.4|12364.9|56
1739222100000|2025-02-10 21:15:00|12366.4|12364.9|12366.2|12365.3|12366.5|12365.5|12366|12364.6|56
1739222400000|2025-02-10 21:20:00|12366.1|12365.2|12365.5|12364|12366.1|12365.2|12365|12363.6|83
1739222700000|2025-02-10 21:25:00|12365.4|12363.9|12364.5|12363|12365.9|12364.4|12364.2|12362.6|97
1739223000000|2025-02-10 21:30:00|12364.8|12362.7|12364.6|12363.1|12364.9|12363.2|12364.4|12362.5|45
1739223300000|2025-02-10 21:35:00|12364.7|12363.2|12365.6|12364.1|12366|12364.1|12364.6|12363.1|48
1739223600000|2025-02-10 21:40:00|12366.3|12364.8|12368.5|12366.2|12368.7|12366.4|12365.7|12363.9|120
1739223900000|2025-02-10 21:45:00|12368.8|12366.6|12366.4|12364.9|12368.8|12367|12365.7|12364.2|56
1739224200000|2025-02-10 21:50:00|12366.5|12365|12367.1|12365.6|12367.3|12365.8|12366.4|12364.3|134
1739224500000|2025-02-10 21:55:00|12367.6|12365.2|12371.9|12364.6|12374.8|12365.7|12367.6|12362.9|310
1739224800000|2025-02-10 22:00:00|12374.4|12363.3|12375.6|12363.7|12375.6|12363.7|12373.8|12362.9|13
1739225100000|2025-02-10 22:05:00|12375.9|12364|12376.2|12364.3|12376.2|12364.3|12375.9|12364|2
1739225400000|2025-02-10 22:10:00|12377.5|12365.6|12373.2|12361.4|12377.5|12365.6|12373.2|12361.4|16
1739225700000|2025-02-10 22:15:00|12372.2|12361.3|12372.8|12361.6|12373|12361.6|12372.2|12360.3|23
1739226000000|2025-02-10 22:20:00|12372.9|12361.7|12373.9|12362|12374.2|12362.3|12372.8|12361.5|16
1739226300000|2025-02-10 22:25:00|12374|12362.1|12377.1|12365.2|12377.7|12365.8|12374|12362.1|10
1739226600000|2025-02-10 22:30:00|12377|12365.1|12375.6|12363.7|12377.8|12365.9|12374.4|12362.5|30
1739226900000|2025-02-10 22:35:00|12375.7|12363.8|12376.3|12364.4|12376.5|12365.1|12375|12363.5|70
1739227200000|2025-02-10 22:40:00|12375.7|12363.8|12376.1|12364.2|12376.4|12365.2|12374.8|12363.6|48
1739227500000|2025-02-10 22:45:00|12376|12364.1|12375.9|12364|12376.4|12364.5|12375.2|12363.3|90
1739227800000|2025-02-10 22:50:00|12375.8|12363.9|12375.5|12363.6|12376|12364.8|12375|12363.2|127
1739228100000|2025-02-10 22:55:00|12375.6|12363.7|12376.1|12364.2|12376.2|12367|12372.3|12363|102
1739228400000|2025-02-10 23:00:00|12376|12365|12371.7|12362.7|12376.1|12365.8|12370.1|12361|222
1739228700000|2025-02-10 23:05:00|12371.2|12363.1|12368.3|12364.7|12374.5|12366.3|12368.3|12361.6|290
1739229000000|2025-02-10 23:10:00|12368.1|12364.8|12368|12363.3|12374|12366.1|12365.5|12362.4|289
1739229300000|2025-02-10 23:15:00|12366.8|12362.7|12361.2|12359.7|12366.8|12362.7|12360.1|12358.5|141
1739229600000|2025-02-10 23:20:00|12361.3|12359.8|12360.5|12359|12361.5|12360|12360.4|12358.9|38
1739229900000|2025-02-10 23:25:00|12360.4|12358.9|12358.1|12356.6|12360.6|12359.1|12355.2|12353.7|137
1739230200000|2025-02-10 23:30:00|12358.3|12356.8|12357.6|12356.1|12358.5|12357|12356.7|12355.2|94
1739230500000|2025-02-10 23:35:00|12357.5|12356|12359.4|12357.9|12359.4|12357.9|12357.5|12356|44
1739230800000|2025-02-10 23:40:00|12359.5|12358|12357.9|12356.4|12359.6|12358.1|12356.5|12355|92
1739231100000|2025-02-10 23:45:00|12358.2|12356.7|12357.9|12356.4|12359.3|12357.8|12357.6|12356.1|54
1739231400000|2025-02-10 23:50:00|12357.8|12356.3|12358.6|12357.1|12358.6|12357.1|12357.2|12355.7|56
1739231700000|2025-02-10 23:55:00|12358.7|12357.2|12360.2|12359.3|12361.1|12359.6|12358.5|12357|91
1739232000000|2025-02-11 00:00:00|12360.3|12359.4|12356.6|12355.1|12361.7|12360.2|12356.5|12355|101
1739232300000|2025-02-11 00:05:00|12356.5|12355|12356.5|12355|12357.3|12355.8|12354.8|12353.3|86
1739232600000|2025-02-11 00:10:00|12356.4|12354.9|12355.3|12354.4|12356.8|12355.9|12354.5|12353.6|52
1739232900000|2025-02-11 00:15:00|12355.2|12354.3|12355.4|12354.5|12355.6|12354.6|12354.8|12353.7|45
1739233200000|2025-02-11 00:20:00|12355.3|12354.4|12357.5|12356|12357.6|12356.1|12355.3|12354.4|49
1739233500000|2025-02-11 00:25:00|12357.6|12356.1|12361.4|12359.9|12361.4|12359.9|12357.5|12356|63
1739233800000|2025-02-11 00:30:00|12361.3|12359.8|12360.3|12359.4|12361.6|12360.1|12360.1|12359|41
1739234100000|2025-02-11 00:35:00|12360.2|12359.3|12364.5|12363|12364.5|12363.3|12360.2|12359.3|43
1739234400000|2025-02-11 00:40:00|12364.4|12362.9|12363.5|12362|12364.4|12362.9|12363.3|12361.8|35
1739234700000|2025-02-11 00:45:00|12363.4|12361.9|12361.2|12360.3|12363.4|12361.9|12360.1|12358.8|53
1739235000000|2025-02-11 00:50:00|12361.1|12360.2|12362.7|12361.8|12363.1|12361.9|12361|12359.5|60
1739235300000|2025-02-11 00:55:00|12362.9|12362|12362.6|12361.1|12363.1|12362.2|12360.7|12359.8|61
1739235600000|2025-02-11 01:00:00|12362.7|12361.2|12361.9|12360.4|12362.7|12361.2|12360.1|12359.1|122
1739235900000|2025-02-11 01:05:00|12361.8|12360.3|12361.6|12360.7|12364|12362.5|12360.6|12359.7|127
1739236200000|2025-02-11 01:10:00|12361.5|12360.6|12360.7|12359.2|12362|12361.1|12359.6|12358.5|117
1739236500000|2025-02-11 01:15:00|12361.1|12359.6|12361.2|12360.3|12362.5|12361.4|12358.3|12357.2|133
1739236800000|2025-02-11 01:20:00|12361.1|12360.2|12360.2|12359.3|12362.9|12361.6|12359.6|12358.7|80
1739237100000|2025-02-11 01:25:00|12360.1|12359.2|12360.7|12359.8|12361.3|12359.9|12359.3|12357.8|98
1739237400000|2025-02-11 01:30:00|12360.5|12359.6|12360|12358.5|12361.5|12360|12358.3|12356.8|133
1739237700000|2025-02-11 01:35:00|12359.8|12358.3|12362.6|12361.7|12362.7|12361.8|12359.4|12358.1|127
1739238000000|2025-02-11 01:40:00|12362.7|12361.8|12365.1|12364.2|12365.1|12364.2|12362.3|12361.4|77
1739238300000|2025-02-11 01:45:00|12365.2|12364.3|12360.7|12359.8|12365.8|12364.9|12360.4|12359.5|102
1739238600000|2025-02-11 01:50:00|12360.9|12360|12360.9|12359.4|12363|12361.5|12360.6|12359.1|136
1739238900000|2025-02-11 01:55:00|12361|12359.5|12360.5|12359|12361.8|12360.3|12360.3|12358.8|107
1739239200000|2025-02-11 02:00:00|12360.3|12358.8|12361.1|12360.2|12361.9|12361|12359.9|12358.7|88
1739239500000|2025-02-11 02:05:00|12361.2|12360.3|12360.2|12359.3|12361.3|12360.4|12359.5|12358.4|98
1739239800000|2025-02-11 02:10:00|12359.9|12359|12357.2|12356.3|12360.3|12359.4|12356.9|12356|141
1739240100000|2025-02-11 02:15:00|12357.1|12356.2|12354.3|12353.4|12357.8|12356.9|12352|12350.8|140
1739240400000|2025-02-11 02:20:00|12354.4|12353.5|12355.9|12355|12357.7|12356.8|12354.2|12353.3|127
1739240700000|2025-02-11 02:25:00|12355.8|12354.9|12354.9|12353.4|12357.2|12356.3|12354.4|12352.9|141
1739241000000|2025-02-11 02:30:00|12355|12353.5|12350.5|12349.6|12355|12353.5|12350.3|12349.4|103
1739241300000|2025-02-11 02:35:00|12350.4|12349.5|12349.1|12348.2|12352.6|12351.5|12348.2|12347.3|178
1739241600000|2025-02-11 02:40:00|12348.7|12347.8|12351.1|12350.2|12351.8|12350.3|12347.8|12346.8|140
1739241900000|2025-02-11 02:45:00|12351|12350.1|12349.2|12348.3|12351.4|12350.5|12349.1|12348.2|96
1739242200000|2025-02-11 02:50:00|12349.3|12348.4|12350.1|12349.2|12350.7|12349.6|12349.2|12348|98
1739242500000|2025-02-11 02:55:00|12350|12349.1|12348.2|12346.7|12350.3|12349.2|12346.2|12344.7|93
1739242800000|2025-02-11 03:00:00|12348.3|12346.8|12348.3|12346.8|12350|12349.1|12347.2|12345.7|120
1739243100000|2025-02-11 03:05:00|12348.4|12346.9|12349.3|12347.8|12349.5|12348|12347.4|12345.9|116
1739243400000|2025-02-11 03:10:00|12349.2|12347.7|12348.2|12346.7|12349.3|12347.8|12347.1|12345.8|120
1739243700000|2025-02-11 03:15:00|12348.3|12346.8|12349.9|12348.4|12350.4|12348.9|12347.2|12346|124
1739244000000|2025-02-11 03:20:00|12349.8|12348.3|12350.9|12349.4|12351.4|12349.9|12349.5|12348|98
1739244300000|2025-02-11 03:25:00|12351.1|12349.6|12351.6|12350.1|12352.5|12351.6|12350.9|12349.4|119
1739244600000|2025-02-11 03:30:00|12351.5|12350|12353.7|12352.2|12353.7|12352.2|12351.5|12350|159
1739244900000|2025-02-11 03:35:00|12354|12352.5|12355.4|12353.9|12356.2|12355.1|12354|12352.5|95
1739245200000|2025-02-11 03:40:00|12355.5|12354|12355.3|12354.4|12355.5|12354.4|12353.8|12352.9|111
1739245500000|2025-02-11 03:45:00|12355.2|12354.3|12355.5|12354|12355.6|12354.4|12354.2|12352.9|109
1739245800000|2025-02-11 03:50:00|12355.6|12354.1|12353.9|12353|12355.7|12354.4|12353.7|12352.8|55
1739246100000|2025-02-11 03:55:00|12354.2|12352.7|12354.5|12353|12355.3|12354.4|12353.6|12352.2|67
1739246400000|2025-02-11 04:00:00|12354.6|12353.1|12356.9|12356|12357|12356.1|12353.1|12352.2|78
1739246700000|2025-02-11 04:05:00|12357.3|12355.8|12356.6|12355.1|12358.3|12356.8|12355.6|12354.1|74
1739247000000|2025-02-11 04:10:00|12356.5|12355|12356.6|12355.1|12357.1|12355.8|12356.2|12354.7|106
1739247300000|2025-02-11 04:15:00|12356.7|12355.2|12357.6|12356.1|12358.4|12357.2|12356.4|12355.1|126
1739247600000|2025-02-11 04:20:00|12357.9|12356.4|12358.4|12356.9|12358.5|12357.2|12356.6|12355.1|127
1739247900000|2025-02-11 04:25:00|12358.6|12357.1|12358.2|12357.3|12359.4|12358.1|12358.2|12357|96
1739248200000|2025-02-11 04:30:00|12358.1|12357.2|12358.2|12357.3|12358.9|12357.4|12357.5|12356.3|82
1739248500000|2025-02-11 04:35:00|12358.3|12356.8|12359|12357.5|12359.4|12357.9|12357.3|12355.8|117
1739248800000|2025-02-11 04:40:00|12359.1|12357.6|12358.7|12357.8|12359.9|12359|12358.3|12357.2|55
1739249100000|2025-02-11 04:45:00|12358.6|12357.7|12359.5|12358|12359.5|12358.3|12358.4|12357.5|66
1739249400000|2025-02-11 04:50:00|12359.4|12357.9|12360|12359.1|12360.1|12359.2|12358.8|12357.5|78
1739249700000|2025-02-11 04:55:00|12360.1|12359.2|12360.5|12359.6|12360.8|12359.9|12359.3|12358.4|95
1739250000000|2025-02-11 05:00:00|12360.6|12359.7|12362.2|12361.3|12362.5|12361.3|12360.5|12359.6|83
1739250300000|2025-02-11 05:05:00|12362.3|12361.4|12362.9|12361.4|12363.6|12362.7|12362.2|12361.1|103
1739250600000|2025-02-11 05:10:00|12363.3|12361.8|12361.4|12359.9|12363.3|12361.8|12361.2|12359.7|48
1739250900000|2025-02-11 05:15:00|12361.5|12360|12362.6|12361.1|12362.7|12361.2|12361.3|12359.8|85
1739251200000|2025-02-11 05:20:00|12362.7|12361.2|12360.3|12358.8|12363.1|12361.6|12359.9|12358.4|101
1739251500000|2025-02-11 05:25:00|12360.4|12358.9|12360.5|12359|12361.3|12359.8|12360.4|12358.9|50
1739251800000|2025-02-11 05:30:00|12360.4|12358.9|12360.5|12359|12362.1|12360.6|12359.7|12358.2|79
1739252100000|2025-02-11 05:35:00|12360.4|12358.9|12361.3|12359.8|12361.3|12359.8|12359.5|12358|66
1739252400000|2025-02-11 05:40:00|12361.2|12359.7|12360.6|12359.1|12362.5|12361.2|12360.5|12359|60
1739252700000|2025-02-11 05:45:00|12360.5|12359|12360.2|12359.3|12360.7|12359.7|12359.2|12358.3|41
1739253000000|2025-02-11 05:50:00|12360.3|12359.4|12360.5|12359|12360.8|12359.4|12359.5|12358|93
1739253300000|2025-02-11 05:55:00|12360.7|12359.2|12362.3|12361.4|12363.3|12362.4|12360.6|12359.1|105
1739253600000|2025-02-11 06:00:00|12362.1|12361.2|12363.2|12362.3|12363.5|12362.5|12361.2|12360.3|48
1739253900000|2025-02-11 06:05:00|12363.3|12362.4|12362.8|12361.9|12364.1|12363.2|12362.1|12361.2|132
1739254200000|2025-02-11 06:10:00|12362.7|12361.8|12361.9|12360.4|12362.8|12361.9|12360.3|12359.4|82
1739254500000|2025-02-11 06:15:00|12362.1|12360.6|12361.4|12359.9|12362.2|12361.3|12360.6|12359.5|95
1739254800000|2025-02-11 06:20:00|12361.2|12359.7|12364.2|12362.7|12364.2|12362.7|12360.8|12359.5|103
1739255100000|2025-02-11 06:25:00|12364.4|12362.9|12364.4|12362.9|12365.1|12364.2|12363.8|12362.3|102
1739255400000|2025-02-11 06:30:00|12364.7|12363.2|12364.2|12363.3|12367.2|12365.7|12364|12362.8|108
1739255700000|2025-02-11 06:35:00|12364.1|12363.2|12363|12362.1|12365.3|12363.9|12362.5|12361.6|111
1739256000000|2025-02-11 06:40:00|12362.6|12361.7|12363.9|12362.4|12365.8|12364.3|12362.1|12361.2|104
1739256300000|2025-02-11 06:45:00|12363.6|12362.1|12361.6|12360.1|12363.8|12362.3|12360.4|12359.4|116
1739256600000|2025-02-11 06:50:00|12361.5|12360|12361.4|12359.9|12361.6|12360.1|12359.2|12357.9|95
1739256900000|2025-02-11 06:55:00|12361.5|12360|12359.3|12357.8|12362.2|12360.7|12359.1|12357.6|59
1739257200000|2025-02-11 07:00:00|12358.9|12357.4|12356.1|12354.6|12360.1|12358.6|12354.8|12353.3|203
1739257500000|2025-02-11 07:05:00|12356.2|12354.7|12352.3|12351.4|12356.2|12354.7|12352.3|12351.4|173
1739257800000|2025-02-11 07:10:00|12352.1|12351.2|12347|12346.1|12354.1|12353.2|12345|12344.1|194
1739258100000|2025-02-11 07:15:00|12346.9|12346|12351|12350.1|12351.2|12350.3|12346.9|12346|153
1739258400000|2025-02-11 07:20:00|12352|12351.1|12354.3|12352.8|12354.7|12353.2|12351.3|12349.8|178
1739258700000|2025-02-11 07:25:00|12354.2|12352.7|12354|12353.1|12358.8|12357.8|12353.8|12352.6|220
1739259000000|2025-02-11 07:30:00|12354.3|12353.4|12351.1|12350.2|12356.1|12354.6|12351.1|12350.2|179
1739259300000|2025-02-11 07:35:00|12351.2|12350.3|12347.7|12346.8|12352.5|12351.6|12347.3|12346.4|175
1739259600000|2025-02-11 07:40:00|12347.5|12346.6|12347.4|12345.9|12350.1|12349.2|12346.9|12345.8|190
1739259900000|2025-02-11 07:45:00|12347.5|12346|12347.8|12346.9|12348.4|12347.5|12346.1|12345.2|140
1739260200000|2025-02-11 07:50:00|12347.9|12347|12345.7|12344.8|12348.3|12347.4|12344.3|12343.4|139
1739260500000|2025-02-11 07:55:00|12345.8|12344.9|12340.1|12339.2|12347.2|12346.3|12339.3|12338.4|250
1739260800000|2025-02-11 08:00:00|12339.9|12339|12334.3|12333.4|12342.4|12341.3|12333.9|12333|357
1739261100000|2025-02-11 08:05:00|12334.6|12333.7|12340.4|12339.5|12341|12340.1|12333.1|12332.2|280
1739261400000|2025-02-11 08:10:00|12340.5|12339.6|12347.5|12346.6|12347.8|12346.9|12340.3|12339.4|193
1739261700000|2025-02-11 08:15:00|12347.3|12346.4|12351.6|12350.7|12353.5|12352.4|12347.1|12346.2|199
1739262000000|2025-02-11 08:20:00|12351.4|12350.5|12347.1|12346.2|12351.4|12350.5|12345.1|12344.2|161
1739262300000|2025-02-11 08:25:00|12346.9|12346|12347.3|12346.4|12349.5|12348.6|12344.1|12343.2|179
1739262600000|2025-02-11 08:30:00|12347|12346.1|12345.1|12344.2|12348.6|12347.3|12344.8|12343.3|223
1739262900000|2025-02-11 08:35:00|12345.3|12344.4|12349.1|12348.2|12350.4|12349.5|12344.9|12344|172
1739263200000|2025-02-11 08:40:00|12349|12348.1|12350.2|12349.3|12354.6|12353.7|12348.4|12347.5|198
1739263500000|2025-02-11 08:45:00|12350.3|12349.4|12352.8|12351.9|12355.8|12354.9|12348.6|12347.7|307
1739263800000|2025-02-11 08:50:00|12352.7|12351.8|12360|12359.1|12360.8|12359.9|12350.5|12349.6|292
1739264100000|2025-02-11 08:55:00|12360.3|12359.4|12358.1|12356.6|12360.8|12359.6|12355.2|12354.3|218
1739264400000|2025-02-11 09:00:00|12358|12356.5|12366.8|12365.9|12367.2|12366.3|12357.5|12356|221
1739264700000|2025-02-11 09:05:00|12366.9|12366|12376.2|12375.3|12377.4|12376.5|12365.7|12364.8|347
1739265000000|2025-02-11 09:10:00|12376.1|12375.2|12375.4|12374.5|12378.5|12377.6|12373|12372.1|213
1739265300000|2025-02-11 09:15:00|12375.6|12374.7|12374.9|12374|12376.6|12375.3|12373.5|12372.6|235
1739265600000|2025-02-11 09:20:00|12374.8|12373.9|12371.2|12370.3|12375.2|12374.3|12370.1|12369.2|155
1739265900000|2025-02-11 09:25:00|12371.1|12370.2|12369.3|12368.4|12371.8|12370.9|12368.8|12367.9|184
1739266200000|2025-02-11 09:30:00|12369.2|12368.3|12366|12365.1|12371.2|12370.3|12365.9|12365|138
1739266500000|2025-02-11 09:35:00|12365.9|12365|12368.1|12367.2|12368.7|12367.8|12362.9|12361.8|201
1739266800000|2025-02-11 09:40:00|12368|12367.1|12366.2|12365.3|12369.2|12368.3|12364.2|12363.3|152
1739267100000|2025-02-11 09:45:00|12366.1|12365.2|12371.1|12369.6|12371.4|12369.9|12365.4|12364.5|155
1739267400000|2025-02-11 09:50:00|12371.4|12369.9|12371|12370.1|12372.9|12372|12370.3|12369.4|183
1739267700000|2025-02-11 09:55:00|12370.9|12370|12365.9|12365|12370.9|12370|12364.2|12363.3|143
1739268000000|2025-02-11 10:00:00|12366|12365.1|12367.3|12366.4|12368.2|12367.3|12365.3|12364.4|209
1739268300000|2025-02-11 10:05:00|12367.2|12366.3|12361.2|12360.3|12367.5|12366.6|12360.9|12360|168
1739268600000|2025-02-11 10:10:00|12361|12360.1|12364.9|12364|12365.3|12364.1|12360.5|12359.6|170
1739268900000|2025-02-11 10:15:00|12364.7|12363.8|12365.7|12364.8|12369.3|12367.8|12363.4|12362.5|225
1739269200000|2025-02-11 10:20:00|12365.5|12364.6|12364.3|12363.4|12367.5|12366.6|12363.5|12362.6|125
1739269500000|2025-02-11 10:25:00|12364.7|12363.8|12359.8|12358.9|12365.6|12364.1|12359.4|12358.5|186
1739269800000|2025-02-11 10:30:00|12359.7|12358.8|12360.9|12360|12363.5|12362.6|12359.2|12358.3|203
1739270100000|2025-02-11 10:35:00|12360.7|12359.8|12358.6|12357.7|12363.3|12362.4|12358.6|12357.7|167
1739270400000|2025-02-11 10:40:00|12357.2|12356.3|12357.2|12356.3|12359.6|12358.1|12356.6|12355.7|180
1739270700000|2025-02-11 10:45:00|12357|12356.1|12361.2|12359.7|12361.9|12360.1|12356.9|12355.8|172
1739271000000|2025-02-11 10:50:00|12361.1|12359.6|12363.8|12362.9|12364.9|12363.4|12359.4|12357.9|142
1739271300000|2025-02-11 10:55:00|12363.4|12362.5|12361|12360.1|12364.8|12363.9|12359.9|12359|162
1739271600000|2025-02-11 11:00:00|12361.1|12360.2|12366.3|12365.4|12366.8|12365.9|12360.2|12359.3|155
1739271900000|2025-02-11 11:05:00|12366.6|12365.7|12365|12364.1|12367.5|12366.6|12364.1|12363.2|105
1739272200000|2025-02-11 11:10:00|12365.1|12364.2|12366.9|12366|12367|12366.1|12364.6|12363.7|98
1739272500000|2025-02-11 11:15:00|12366.8|12365.9|12365.7|12364.8|12369.9|12369|12365.3|12364.4|98
1739272800000|2025-02-11 11:20:00|12365.6|12364.7|12364.2|12363.3|12366.3|12365.4|12364|12363.1|85
1739273100000|2025-02-11 11:25:00|12364|12363.1|12364.3|12363.4|12365.3|12364.4|12363|12362.1|120
1739273400000|2025-02-11 11:30:00|12364.4|12363.5|12361.7|12360.8|12365.5|12364.6|12360.7|12359.8|154
1739273700000|2025-02-11 11:35:00|12361.6|12360.7|12364.9|12364|12364.9|12364|12361.1|12360.2|123
1739274000000|2025-02-11 11:40:00|12364.4|12363.5|12362.9|12362|12365.1|12364.2|12362.9|12362|119
1739274300000|2025-02-11 11:45:00|12363|12362.1|12367.3|12366.4|12367.7|12366.8|12362.3|12361.4|140
1739274600000|2025-02-11 11:50:00|12367.2|12366.3|12366.7|12365.8|12368.3|12367.4|12366|12365.1|129
1739274900000|2025-02-11 11:55:00|12366.8|12365.9|12366.8|12365.9|12367.9|12367|12366|12365.1|139
1739275200000|2025-02-11 12:00:00|12366.9|12366|12360.7|12359.8|12369.2|12368.3|12359.4|12358.5|237
1739275500000|2025-02-11 12:05:00|12360.9|12360|12363.9|12363|12365.4|12364.5|12360.9|12360|215
1739275800000|2025-02-11 12:10:00|12364.1|12363.2|12368|12366.5|12369.1|12368.2|12361.6|12360.1|211
1739276100000|2025-02-11 12:15:00|12368.1|12366.6|12366.3|12364.8|12370.3|12369.2|12365.2|12363.7|204
1739276400000|2025-02-11 12:20:00|12366.2|12364.7|12375.2|12373.7|12375.2|12373.7|12366|12364.5|241
1739276700000|2025-02-11 12:25:00|12375.3|12373.8|12372.1|12371.2|12378.4|12377.5|12372|12371.1|225
1739277000000|2025-02-11 12:30:00|12371.8|12370.9|12371.1|12370.2|12373.2|12372.3|12369.6|12368.7|181
1739277300000|2025-02-11 12:35:00|12371.6|12370.7|12371.9|12371|12373.4|12372.5|12369.6|12368.7|170
1739277600000|2025-02-11 12:40:00|12372|12371.1|12371.1|12370.2|12373.5|12372.6|12369.1|12368.2|148
1739277900000|2025-02-11 12:45:00|12371|12370.1|12370.7|12369.8|12372.7|12371.8|12369|12368.1|122
1739278200000|2025-02-11 12:50:00|12370.6|12369.7|12374.2|12373.3|12374.8|12373.9|12370|12369.1|210
1739278500000|2025-02-11 12:55:00|12374.3|12373.4|12381.1|12380.2|12381.4|12380.5|12374.2|12373|376
1739278800000|2025-02-11 13:00:00|12381.2|12380.3|12384.5|12383|12384.8|12383.9|12375.6|12374.7|374
1739279100000|2025-02-11 13:05:00|12385.4|12383.9|12386.3|12385.4|12389.1|12387.9|12385.4|12383.9|227
1739279400000|2025-02-11 13:10:00|12386.6|12385.7|12389.9|12389|12390.1|12389.2|12386.6|12385.7|154
1739279700000|2025-02-11 13:15:00|12389.8|12388.9|12384.2|12383.3|12390.9|12390|12383.8|12382.9|251
1739280000000|2025-02-11 13:20:00|12383.8|12382.9|12388.8|12387.9|12389.6|12388.7|12381.3|12380.4|315
1739280300000|2025-02-11 13:25:00|12388.3|12387.4|12386.1|12385.2|12388.7|12387.8|12385.7|12384.8|187
1739280600000|2025-02-11 13:30:00|12386|12385.1|12390.2|12389.3|12390.2|12389.3|12385.9|12385|184
1739280900000|2025-02-11 13:35:00|12390|12389.1|12390.7|12389.2|12393.9|12393|12388.1|12387.2|238
1739281200000|2025-02-11 13:40:00|12390.8|12389.3|12390.3|12389.4|12393.3|12391.8|12388.2|12387.3|204
1739281500000|2025-02-11 13:45:00|12390.2|12389.3|12390.1|12389.2|12391.1|12390.2|12386.9|12386|183
1739281800000|2025-02-11 13:50:00|12390|12389.1|12395.8|12394.9|12397.3|12396.4|12390|12389.1|269
1739282100000|2025-02-11 13:55:00|12395.7|12394.8|12398.7|12397.8|12399.5|12398.4|12395.4|12394.5|243
1739282400000|2025-02-11 14:00:00|12398.9|12398|12403.1|12402.2|12405.4|12404.5|12397.5|12396.6|314
1739282700000|2025-02-11 14:05:00|12403.2|12402.3|12401.9|12401|12407.1|12406.2|12401.8|12400.9|226
1739283000000|2025-02-11 14:10:00|12402.2|12400.7|12399.9|12399|12403|12401.5|12399.8|12398.8|151
1739283300000|2025-02-11 14:15:00|12400|12399.1|12404.9|12404|12405.8|12404.9|12399.2|12398.3|207
1739283600000|2025-02-11 14:20:00|12405|12404.1|12405|12404.1|12406.3|12405.4|12403.2|12402.3|197
1739283900000|2025-02-11 14:25:00|12404.9|12404|12402.7|12401.8|12406|12405.1|12399.2|12398.3|295
1739284200000|2025-02-11 14:30:00|12403.3|12402.4|12404.3|12403.4|12409.2|12407.9|12402.9|12402|291
1739284500000|2025-02-11 14:35:00|12404.2|12403.3|12401.9|12401|12405.8|12404.9|12400.8|12399.9|254
1739284800000|2025-02-11 14:40:00|12402.1|12401.2|12404.8|12403.9|12405.2|12404.3|12401.1|12400.2|239
1739285100000|2025-02-11 14:45:00|12404.9|12404|12411.2|12410.3|12413.1|12412.2|12401.3|12399.8|295
1739285400000|2025-02-11 14:50:00|12411.1|12410.2|12413.9|12413|12413.9|12413|12409.1|12408.2|218
1739285700000|2025-02-11 14:55:00|12413.4|12412.5|12407.9|12406.4|12414.2|12413.2|12407.8|12406.3|182
1739286000000|2025-02-11 15:00:00|12408|12406.5|12404.5|12403.6|12410.4|12409.5|12404.5|12403.6|283
1739286300000|2025-02-11 15:05:00|12404.6|12403.7|12411.3|12410.4|12412.1|12411|12404.1|12403.2|325
1739286600000|2025-02-11 15:10:00|12411.1|12410.2|12407.3|12406.4|12411.6|12410.7|12407.1|12406.1|246
1739286900000|2025-02-11 15:15:00|12407.4|12406.5|12414.2|12413.3|12414.2|12413.3|12404.5|12403|240
1739287200000|2025-02-11 15:20:00|12414.7|12413.8|12412.6|12411.7|12417.7|12416.8|12412|12411.1|400
1739287500000|2025-02-11 15:25:00|12412.5|12411.6|12414.8|12413.9|12414.8|12413.9|12410.5|12409.6|284
1739287800000|2025-02-11 15:30:00|12415|12414.1|12412.2|12410.7|12416.1|12415.2|12412.1|12410.6|230
1739288100000|2025-02-11 15:35:00|12412.1|12410.6|12408.7|12407.8|12417.6|12416.1|12408.7|12407.8|299
1739288400000|2025-02-11 15:40:00|12408.6|12407.7|12405.8|12404.9|12408.8|12407.9|12403.9|12402.7|263
1739288700000|2025-02-11 15:45:00|12405.9|12405|12407.9|12407|12411.8|12410.9|12405.9|12405|237
1739289000000|2025-02-11 15:50:00|12407.8|12406.9|12408|12407.1|12410.5|12409.1|12407.1|12405.6|242
1739289300000|2025-02-11 15:55:00|12407.9|12407|12405.7|12404.8|12409.3|12408.3|12405.2|12404.3|334
1739289600000|2025-02-11 16:00:00|12405.4|12404.5|12411.3|12410.4|12411.8|12410.7|12405|12404.1|301
1739289900000|2025-02-11 16:05:00|12411.1|12410.2|12419.8|12418.9|12419.8|12418.9|12409.8|12408.9|346
1739290200000|2025-02-11 16:10:00|12419.7|12418.8|12420.2|12419.3|12421|12419.7|12417.3|12416.1|256
1739290500000|2025-02-11 16:15:00|12420.1|12419.2|12419.7|12418.8|12420.7|12419.4|12417.2|12416.3|251
1739290800000|2025-02-11 16:20:00|12419.8|12418.9|12417.8|12416.9|12421.4|12419.9|12417.5|12416|177
1739291100000|2025-02-11 16:25:00|12418.3|12417.4|12423.2|12421.7|12423.6|12422.3|12418.1|12417.2|219
1739291400000|2025-02-11 16:30:00|12423.1|12421.6|12422.7|12421.8|12423.5|12422.6|12420.3|12419.4|251
1739291700000|2025-02-11 16:35:00|12423|12422.1|12420.1|12418.6|12425|12424.1|12419.2|12417.7|218
1739292000000|2025-02-11 16:40:00|12420.2|12418.7|12422|12421.1|12423.5|12422.6|12419.8|12418.6|192
1739292300000|2025-02-11 16:45:00|12421.9|12421|12424.4|12422.9|12424.8|12423.4|12421.1|12420.2|215
1739292600000|2025-02-11 16:50:00|12424.3|12422.8|12419.9|12419|12426.8|12425.9|12419.9|12419|219
1739292900000|2025-02-11 16:55:00|12419.6|12418.7|12422.2|12421.3|12423.1|12422.2|12419.1|12418.2|131
1739293200000|2025-02-11 17:00:00|12422.1|12421.2|12420.1|12419.2|12422.1|12421.2|12419.2|12418.3|154
1739293500000|2025-02-11 17:05:00|12420.2|12419.3|12423.1|12422.2|12424.1|12423.2|12419.8|12418.9|168
1739293800000|2025-02-11 17:10:00|12423|12422.1|12421.8|12420.9|12423.2|12422.3|12420.8|12419.9|159
1739294100000|2025-02-11 17:15:00|12421.9|12421|12424|12422.5|12424.4|12423.5|12421.8|12420.7|185
1739294400000|2025-02-11 17:20:00|12423.9|12422.4|12422.1|12421.2|12424.6|12423.4|12422.1|12421.2|148
1739294700000|2025-02-11 17:25:00|12422.2|12421.3|12425.2|12424.3|12425.9|12425|12422.2|12421.3|141
1739295000000|2025-02-11 17:30:00|12425.3|12424.4|12423.7|12422.8|12425.9|12425|12423.2|12422.3|124
1739295300000|2025-02-11 17:35:00|12423.4|12422.5|12425.9|12425|12426|12425.1|12422.9|12421.5|122
1739295600000|2025-02-11 17:40:00|12425.8|12424.9|12425.4|12424.5|12426.4|12425.5|12423.8|12422.9|150
1739295900000|2025-02-11 17:45:00|12425.6|12424.7|12422.8|12421.9|12425.6|12424.7|12422.5|12421.6|142
1739296200000|2025-02-11 17:50:00|12423|12422.1|12424.2|12423.3|12425|12424.1|12421.5|12420.3|120
1739296500000|2025-02-11 17:55:00|12424.5|12423.6|12424|12423.1|12425.5|12424.6|12423.2|12422.3|124
1739296800000|2025-02-11 18:00:00|12423.9|12423|12426.3|12425.4|12426.3|12425.4|12421.8|12420.9|206
1739297100000|2025-02-11 18:05:00|12426.2|12425.3|12429.9|12429|12430|12429.1|12425.2|12424.3|195
1739297400000|2025-02-11 18:10:00|12429.8|12428.9|12426.9|12426|12429.9|12429|12426.9|12426|98
1739297700000|2025-02-11 18:15:00|12426.8|12425.9|12428.1|12427.2|12428.8|12427.9|12426.4|12425.5|91
1739298000000|2025-02-11 18:20:00|12428.2|12427.3|12426.1|12425.2|12428.5|12427.3|12426.1|12425.2|105
1739298300000|2025-02-11 18:25:00|12425.9|12425|12425.4|12424.5|12426|12425.1|12424.7|12423.8|124
1739298600000|2025-02-11 18:30:00|12425.6|12424.7|12426.9|12426|12427.4|12426.5|12425.6|12424.7|125
1739298900000|2025-02-11 18:35:00|12427.2|12426.3|12426.8|12425.9|12428.3|12427.4|12426.7|12425.8|113
1739299200000|2025-02-11 18:40:00|12426.6|12425.7|12425.9|12425|12428.7|12427.8|12425.8|12424.9|91
1739299500000|2025-02-11 18:45:00|12425.8|12424.9|12426.7|12425.8|12427.7|12426.8|12425.8|12424.9|113
1739299800000|2025-02-11 18:50:00|12426.8|12425.9|12425.5|12424.6|12427.8|12426.9|12425.1|12424.2|89
1739300100000|2025-02-11 18:55:00|12425.4|12424.5|12425.2|12424.3|12426|12425.1|12424.5|12423.6|97
1739300400000|2025-02-11 19:00:00|12424.9|12424|12425.1|12424.2|12426.6|12425.7|12424.3|12423.4|100
1739300700000|2025-02-11 19:05:00|12424.9|12424|12423.9|12423|12426.1|12425|12423.9|12422.6|84
1739301000000|2025-02-11 19:10:00|12424|12423.1|12422.7|12421.2|12424.1|12423.2|12421.9|12420.4|117
1739301300000|2025-02-11 19:15:00|12422.6|12421.1|12422.9|12422|12423.3|12422.4|12421.8|12420.7|74
1739301600000|2025-02-11 19:20:00|12423|12422.1|12423.9|12423|12424.4|12423.3|12422.9|12422|94
1739301900000|2025-02-11 19:25:00|12423.8|12422.9|12425.8|12424.9|12426.3|12425.4|12423.8|12422.9|79
1739302200000|2025-02-11 19:30:00|12425.6|12424.7|12429|12428.1|12429.8|12428.9|12425.4|12424.5|139
1739302500000|2025-02-11 19:35:00|12429.1|12428.2|12441.2|12438.9|12441.8|12439.9|12429.1|12428.2|207
1739302800000|2025-02-11 19:40:00|12441.3|12439|12443.8|12442.3|12455.7|12454.2|12441.3|12439|837
1739303100000|2025-02-11 19:45:00|12444|12442.5|12443.4|12441.9|12444.1|12442.6|12440.2|12438.7|239
1739303400000|2025-02-11 19:50:00|12444|12442.5|12437|12436.1|12445.1|12443.6|12436.9|12435.5|186
1739303700000|2025-02-11 19:55:00|12436.9|12436|12438.8|12437.9|12440.2|12439|12436.4|12435.1|290
1739304000000|2025-02-11 20:00:00|12438.7|12437.8|12439.9|12439|12441.1|12439.6|12438.7|12437.7|187
1739304300000|2025-02-11 20:05:00|12439.6|12438.7|12441.1|12440.2|12441.8|12440.9|12438.9|12437.6|178
1739304600000|2025-02-11 20:10:00|12440.9|12440|12440.1|12439.2|12441.2|12440.3|12439.5|12438.6|108
1739304900000|2025-02-11 20:15:00|12440|12439.1|12441.2|12439.7|12441.2|12440|12439|12438.1|128
1739305200000|2025-02-11 20:20:00|12440.8|12439.9|12439.9|12439|12442.1|12441.2|12439.9|12439|148
1739305500000|2025-02-11 20:25:00|12439.8|12438.9|12439.7|12438.8|12439.9|12439|12437|12436.1|154
1739305800000|2025-02-11 20:30:00|12439.8|12438.9|12443.7|12442.8|12445.3|12444.2|12439|12438.1|147
1739306100000|2025-02-11 20:35:00|12443.5|12442.6|12445|12443.5|12445.2|12443.7|12441|12440.1|150
1739306400000|2025-02-11 20:40:00|12444.9|12443.4|12442.8|12441.9|12445.3|12443.8|12442.4|12441|115
1739306700000|2025-02-11 20:45:00|12442.7|12441.8|12447.3|12445.8|12447.3|12446|12442.6|12441.7|134
1739307000000|2025-02-11 20:50:00|12447.5|12446|12449|12447.5|12449.1|12448.1|12446.7|12445.4|159
1739307300000|2025-02-11 20:55:00|12448.9|12447.4|12445.8|12444.3|12449.1|12447.6|12445.6|12444|205
1739307600000|2025-02-11 21:00:00|12446.2|12444|12446|12445.1|12446.6|12445.7|12443.9|12442.8|169
1739307900000|2025-02-11 21:05:00|12446.1|12445.2|12447|12446.1|12447.6|12446.7|12446.1|12445.2|47
1739308200000|2025-02-11 21:10:00|12447.1|12446.2|12446.7|12445.2|12449.1|12448.2|12446.6|12445.1|48
1739308500000|2025-02-11 21:15:00|12446.6|12445.1|12448.3|12446.8|12448.5|12447|12446.6|12445.1|41
1739308800000|2025-02-11 21:20:00|12448.4|12446.9|12448.1|12447.2|12448.4|12447.3|12447.1|12445.9|59
1739309100000|2025-02-11 21:25:00|12447.9|12447|12448|12447.1|12448|12447.1|12446.7|12445.8|72
1739309400000|2025-02-11 21:30:00|12448.1|12447.2|12447.4|12446.5|12448.5|12447.3|12446.9|12445.4|63
1739309700000|2025-02-11 21:35:00|12447.3|12446.4|12447.9|12447|12448.3|12447.2|12447.1|12445.9|44
1739310000000|2025-02-11 21:40:00|12448|12447.1|12448.2|12446.7|12448.4|12447.3|12447.5|12446.6|32
1739310300000|2025-02-11 21:45:00|12448|12447.1|12446.8|12445.3|12448|12447.1|12446.2|12444.7|120
1739310600000|2025-02-11 21:50:00|12446.6|12445.1|12447.4|12445.9|12448.3|12446.8|12446.6|12445.1|94
1739310900000|2025-02-11 21:55:00|12447.9|12445.5|12448.8|12442.9|12449.2|12445.8|12447.1|12442.7|247
1739311200000|2025-02-11 22:00:00|12447|12435.1|12445.3|12433.4|12447.3|12435.4|12441.8|12429.9|10
1739311500000|2025-02-11 22:05:00|12447|12435.1|12448.4|12436.5|12448.4|12436.5|12443.9|12432|24
1739311800000|2025-02-11 22:10:00|12448.6|12436.7|12451.3|12439.4|12451.4|12439.7|12448.6|12436.7|34
1739312100000|2025-02-11 22:15:00|12450|12439|12451.3|12440.9|12451.9|12441.1|12450|12439|35
1739312400000|2025-02-11 22:20:00|12451.2|12441|12449.9|12438|12451.6|12441.4|12448.7|12436.8|50
1739312700000|2025-02-11 22:25:00|12449.8|12437.9|12446.7|12434.8|12450|12438.1|12446.6|12434.7|26
1739313000000|2025-02-11 22:30:00|12448.2|12436.3|12449.6|12437.7|12451.2|12439.3|12446.6|12434.7|40
1739313300000|2025-02-11 22:35:00|12449.5|12437.6|12448.8|12436.9|12449.6|12437.7|12447.4|12435.5|38
1739313600000|2025-02-11 22:40:00|12448.9|12437|12447.4|12436.7|12449.1|12437.7|12437.9|12426|342
1739313900000|2025-02-11 22:45:00|12447.1|12437.2|12445.8|12439.3|12448.1|12439.6|12445|12437.2|69
1739314200000|2025-02-11 22:50:00|12445.7|12439.4|12447.4|12440.3|12448.5|12440.4|12445.6|12438.5|67
1739314500000|2025-02-11 22:55:00|12447.3|12440.4|12448.2|12442|12453.4|12443.2|12446.3|12439.4|497
1739314800000|2025-02-11 23:00:00|12447.9|12441.3|12449|12445.8|12449.8|12446.1|12446.7|12438.8|252
1739315100000|2025-02-11 23:05:00|12448.5|12446.3|12446.6|12445.1|12449.2|12446.9|12446.6|12445.1|36
1739315400000|2025-02-11 23:10:00|12447.1|12445.6|12451.4|12449.9|12452.2|12450.7|12447.1|12445.6|84
1739315700000|2025-02-11 23:15:00|12451.2|12449.7|12449.6|12448.1|12451.4|12449.9|12449.3|12447.8|88
1739316000000|2025-02-11 23:20:00|12449.4|12447.9|12447.8|12446.3|12450.2|12448.7|12447.7|12446.2|42
1739316300000|2025-02-11 23:25:00|12447.9|12446.4|12447.7|12446.2|12448.3|12446.8|12447.2|12445.7|47
1739316600000|2025-02-11 23:30:00|12447.9|12446.4|12449.2|12447.7|12449.3|12447.8|12447.9|12446.4|45
1739316900000|2025-02-11 23:35:00|12449.4|12447.9|12449.7|12448.2|12450.2|12448.7|12449.3|12447.8|26
1739317200000|2025-02-11 23:40:00|12450.1|12448.6|12451.5|12450|12451.6|12450.1|12450.1|12448.6|42
1739317500000|2025-02-11 23:45:00|12451.9|12450.4|12451.1|12450.2|12452.9|12451.4|12450.7|12449.2|55
1739317800000|2025-02-11 23:50:00|12450.9|12450|12452.1|12450.6|12452.2|12451|12450.9|12450|29
1739318100000|2025-02-11 23:55:00|12452|12450.5|12451.8|12450.9|12452|12450.9|12451|12449.7|32
1739318400000|2025-02-12 00:00:00|12452.2|12451.3|12450.2|12449.3|12454.3|12453.4|12450.2|12449.3|95
1739318700000|2025-02-12 00:05:00|12450.1|12449.2|12447.5|12446|12450.1|12449.2|12446.7|12445.2|105
1739319000000|2025-02-12 00:10:00|12447.6|12446.1|12445.2|12443.7|12448.2|12446.7|12445.2|12443.7|73
1739319300000|2025-02-12 00:15:00|12445.1|12443.6|12444.3|12442.8|12446.4|12444.9|12444.3|12442.8|56
1739319600000|2025-02-12 00:20:00|12444.4|12442.9|12445.1|12443.6|12445.6|12444.1|12444.3|12442.8|51
1739319900000|2025-02-12 00:25:00|12445|12443.5|12445.6|12444.1|12447.4|12445.9|12444.7|12443.4|65
1739320200000|2025-02-12 00:30:00|12445.5|12444|12443|12441.5|12445.5|12444|12442.2|12440.7|97
1739320500000|2025-02-12 00:35:00|12443.3|12441.8|12443.8|12442.9|12444.3|12443.4|12441.2|12439.7|72
1739320800000|2025-02-12 00:40:00|12443.7|12442.8|12445.5|12444|12446.1|12444.6|12443.2|12442.3|63
1739321100000|2025-02-12 00:45:00|12445.6|12444.1|12444.3|12442.8|12446.1|12445.2|12444.2|12442.7|65
1739321400000|2025-02-12 00:50:00|12444.2|12442.7|12445|12444.1|12445.6|12444.7|12443.7|12442.4|140
1739321700000|2025-02-12 00:55:00|12444.8|12443.9|12446.4|12444.9|12446.5|12445|12443.3|12441.7|158
1739322000000|2025-02-12 01:00:00|12446.2|12444.7|12441.2|12439.7|12446.4|12444.9|12441.1|12439.6|151
1739322300000|2025-02-12 01:05:00|12441.4|12439.9|12441.1|12440.2|12443.6|12442.7|12439.1|12437.6|120
1739322600000|2025-02-12 01:10:00|12441.6|12440.7|12445.3|12443.8|12445.4|12444.5|12441.5|12440.1|146
1739322900000|2025-02-12 01:15:00|12445.4|12443.9|12444|12443.1|12446.4|12445.1|12443.2|12442.3|134
1739323200000|2025-02-12 01:20:00|12443.9|12443|12444.3|12442.8|12445.5|12444.6|12443.3|12442.4|169
1739323500000|2025-02-12 01:25:00|12444.2|12442.7|12447|12446.1|12447.6|12446.7|12444.2|12442.7|137
1739323800000|2025-02-12 01:30:00|12446.8|12445.9|12447.5|12446.6|12448|12446.7|12444.8|12443.6|132
1739324100000|2025-02-12 01:35:00|12447.6|12446.7|12449|12447.5|12449|12447.5|12446.8|12445.9|108
1739324400000|2025-02-12 01:40:00|12449.2|12447.7|12448.2|12446.7|12450.1|12448.6|12447.1|12445.6|116
1739324700000|2025-02-12 01:45:00|12448.3|12446.8|12454.2|12452.7|12454.4|12452.9|12448.2|12446.7|143
1739325000000|2025-02-12 01:50:00|12454.3|12452.8|12449.6|12448.1|12454.3|12452.8|12449.6|12448.1|154
1739325300000|2025-02-12 01:55:00|12449.7|12448.2|12450.9|12450|12450.9|12450|12448.4|12446.9|152
1739325600000|2025-02-12 02:00:00|12451|12450.1|12453.4|12451.9|12455.1|12453.6|12450.8|12449.6|178
1739325900000|2025-02-12 02:05:00|12453.6|12452.1|12452.5|12451|12455|12453.5|12451.4|12449.9|194
1739326200000|2025-02-12 02:10:00|12452.6|12451.1|12452.4|12451.5|12454.1|12452.8|12452.1|12450.6|120
1739326500000|2025-02-12 02:15:00|12452.7|12451.8|12451.3|12450.4|12453.1|12452.2|12451.1|12450.2|106
1739326800000|2025-02-12 02:20:00|12451.6|12450.7|12452.3|12451.4|12452.7|12451.8|12451.3|12450.4|88
1739327100000|2025-02-12 02:25:00|12452.4|12451.5|12456|12454.5|12456.2|12454.7|12452.4|12451.5|123
1739327400000|2025-02-12 02:30:00|12456.1|12454.6|12457.2|12455.7|12459.2|12457.9|12455.6|12454.6|145
1739327700000|2025-02-12 02:35:00|12457.1|12455.6|12457.1|12455.6|12457.7|12456.2|12455.8|12454.6|168
1739328000000|2025-02-12 02:40:00|12457.2|12455.7|12458.4|12456.9|12458.7|12457.4|12456.1|12454.6|109
1739328300000|2025-02-12 02:45:00|12458.5|12457|12457.7|12456.8|12459.2|12458.3|12456.3|12454.9|113
1739328600000|2025-02-12 02:50:00|12457.9|12457|12456.1|12454.6|12458.2|12457|12456.1|12454.6|98
1739328900000|2025-02-12 02:55:00|12456.2|12454.7|12451.9|12450.4|12457.3|12455.8|12451.9|12450.4|104
1739329200000|2025-02-12 03:00:00|12451.8|12450.3|12452|12450.5|12452.3|12450.8|12449.3|12447.8|132
1739329500000|2025-02-12 03:05:00|12451.9|12450.4|12451.1|12449.6|12453.5|12452|12450|12448.7|109
1739329800000|2025-02-12 03:10:00|12450.8|12449.3|12453.7|12452.8|12454|12453.1|12450.8|12449.3|121
1739330100000|2025-02-12 03:15:00|12453.6|12452.7|12455.1|12453.6|12456.5|12455.1|12453.6|12452.7|110
1739330400000|2025-02-12 03:20:00|12455.2|12453.7|12454.4|12452.9|12456.1|12454.6|12453.3|12451.8|115
1739330700000|2025-02-12 03:25:00|12454.3|12452.8|12452.6|12451.1|12455.1|12453.6|12452.2|12450.7|117
1739331000000|2025-02-12 03:30:00|12452.4|12450.9|12450.6|12449.1|12453.8|12452.3|12449.3|12447.8|175
1739331300000|2025-02-12 03:35:00|12450.5|12449|12449.5|12448|12451.3|12449.8|12449.1|12447.6|77
1739331600000|2025-02-12 03:40:00|12449.2|12447.7|12446|12444.5|12449.8|12448.3|12445.5|12444|125
1739331900000|2025-02-12 03:45:00|12445.6|12444.1|12446.9|12445.4|12447.2|12445.7|12445.6|12444.1|93
1739332200000|2025-02-12 03:50:00|12447|12445.5|12448.7|12447.2|12449.8|12448.3|12446.6|12445.1|95
1739332500000|2025-02-12 03:55:00|12448.8|12447.3|12451.7|12450.2|12451.8|12450.3|12448.1|12446.6|79
1739332800000|2025-02-12 04:00:00|12451.6|12450.1|12447|12445.5|12451.6|12450.1|12447|12445.5|88
1739333100000|2025-02-12 04:05:00|12447.1|12445.6|12446.7|12445.2|12447.4|12445.9|12446.1|12444.6|70
1739333400000|2025-02-12 04:10:00|12446.6|12445.1|12447.1|12446.2|12447.4|12446.4|12445.2|12443.7|64
1739333700000|2025-02-12 04:15:00|12447|12446.1|12450.4|12448.9|12450.4|12448.9|12447|12445.7|81
1739334000000|2025-02-12 04:20:00|12450.6|12449.1|12449.8|12448.3|12451.1|12449.6|12449.6|12448.1|88
1739334300000|2025-02-12 04:25:00|12449.7|12448.2|12448.7|12447.2|12449.7|12448.2|12448.4|12446.9|65
1739334600000|2025-02-12 04:30:00|12448.8|12447.3|12446|12444.5|12449|12447.5|12445.5|12444|141
1739334900000|2025-02-12 04:35:00|12446.1|12444.6|12446.4|12444.9|12447.2|12445.7|12446.1|12444.6|92
1739335200000|2025-02-12 04:40:00|12446.3|12444.8|12444.7|12443.8|12447.4|12446.2|12444.7|12443.8|64
1739335500000|2025-02-12 04:45:00|12444.8|12443.9|12445.5|12444.6|12445.7|12444.8|12443.7|12442.8|74
1739335800000|2025-02-12 04:50:00|12446.5|12445|12444.3|12442.8|12448.8|12447.3|12444.3|12442.8|127
1739336100000|2025-02-12 04:55:00|12444.4|12442.9|12442.6|12441.1|12444.7|12443.2|12442.3|12440.8|95
1739336400000|2025-02-12 05:00:00|12442.5|12441|12442.2|12441.3|12444.1|12442.9|12441.6|12440.1|144
1739336700000|2025-02-12 05:05:00|12442.3|12441.4|12444|12442.5|12444.1|12442.9|12442|12441.1|83
1739337000000|2025-02-12 05:10:00|12444.1|12442.6|12443.6|12442.7|12446.1|12444.6|12443.3|12441.9|106
1739337300000|2025-02-12 05:15:00|12443.7|12442.8|12443.3|12442.4|12445.2|12443.7|12443.1|12441.6|102
1739337600000|2025-02-12 05:20:00|12443.1|12442.2|12443.8|12442.9|12444.8|12443.9|12442.6|12441.7|73
1739337900000|2025-02-12 05:25:00|12443.9|12443|12445.5|12444.6|12446.1|12445.2|12443.8|12442.9|63
1739338200000|2025-02-12 05:30:00|12445.7|12444.8|12444.1|12442.6|12445.7|12444.8|12443.2|12441.7|93
1739338500000|2025-02-12 05:35:00|12444.2|12442.7|12446.1|12444.6|12446.1|12444.9|12443.8|12442.6|47
1739338800000|2025-02-12 05:40:00|12444.9|12444|12444.4|12443.5|12445.5|12444.6|12444.2|12443.1|55
1739339100000|2025-02-12 05:45:00|12444.5|12443.6|12444.4|12443.5|12444.8|12443.9|12443.9|12443|69
1739339400000|2025-02-12 05:50:00|12444.5|12443.6|12447.2|12445.7|12447.4|12445.9|12444.4|12443.5|94
1739339700000|2025-02-12 05:55:00|12447.1|12445.6|12446.1|12444.6|12447.1|12446.1|12445.9|12444.4|86
1739340000000|2025-02-12 06:00:00|12446.2|12444.7|12446.1|12444.6|12447.2|12445.7|12445.5|12444|75
1739340300000|2025-02-12 06:05:00|12445.5|12444|12447.4|12445.9|12447.4|12445.9|12444.3|12442.8|86
1739340600000|2025-02-12 06:10:00|12447.2|12445.7|12448.3|12446.8|12448.9|12447.4|12446.4|12444.9|93
1739340900000|2025-02-12 06:15:00|12448.2|12446.7|12445.3|12443.8|12448.3|12446.8|12444.1|12442.6|107
1739341200000|2025-02-12 06:20:00|12445.4|12443.9|12448.1|12446.6|12448.5|12447|12444.3|12442.9|112
1739341500000|2025-02-12 06:25:00|12448|12446.5|12446.8|12445.3|12448|12446.5|12445|12443.5|97
1739341800000|2025-02-12 06:30:00|12446.7|12445.2|12446.3|12444.8|12447.9|12446.4|12446.2|12444.7|99
1739342100000|2025-02-12 06:35:00|12446.2|12444.7|12443.5|12442|12446.5|12445|12442.5|12441|100
1739342400000|2025-02-12 06:40:00|12443.6|12442.1|12443|12441.5|12444.9|12443.4|12441.9|12440.4|135
1739342700000|2025-02-12 06:45:00|12443.1|12441.6|12444|12442.5|12445.1|12443.6|12443.1|12441.6|106
1739343000000|2025-02-12 06:50:00|12444.1|12442.6|12445.4|12444.5|12447.9|12446.4|12443.9|12442.4|120
1739343300000|2025-02-12 06:55:00|12445.3|12444.4|12443.7|12442.2|12445.9|12444.8|12443.6|12442.1|110
1739343600000|2025-02-12 07:00:00|12444|12442.5|12447.2|12445.7|12448.9|12448|12444|12442.5|221
1739343900000|2025-02-12 07:05:00|12447.4|12446.5|12448.2|12447.3|12450.3|12448.8|12446.9|12446|208
1739344200000|2025-02-12 07:10:00|12448.1|12447.2|12445.6|12444.1|12450.7|12449.8|12445.2|12443.7|239
1739344500000|2025-02-12 07:15:00|12445.5|12444|12449.3|12447.8|12449.3|12447.8|12445.3|12443.8|181
1739344800000|2025-02-12 07:20:00|12449.2|12448.3|12448.8|12447.9|12450.2|12448.7|12447.9|12446.7|138
1739345100000|2025-02-12 07:25:00|12448.7|12447.8|12450.8|12449.9|12452.8|12451.9|12448.7|12447.8|158
1739345400000|2025-02-12 07:30:00|12450.7|12449.8|12446.1|12445.2|12450.7|12449.8|12443.9|12443|175
1739345700000|2025-02-12 07:35:00|12446|12445.1|12444.8|12443.9|12447.6|12446.7|12444.8|12443.9|133
1739346000000|2025-02-12 07:40:00|12444.6|12443.7|12446.8|12445.9|12447.9|12447|12444.6|12443.7|102
1739346300000|2025-02-12 07:45:00|12447.4|12446.5|12448.6|12447.7|12449.8|12448.9|12447.2|12446.3|146
1739346600000|2025-02-12 07:50:00|12448.3|12447.4|12457.5|12456|12459.4|12457.9|12448|12447.1|311
1739346900000|2025-02-12 07:55:00|12457.9|12456.4|12457.7|12456.8|12461.5|12460|12456.3|12455|351
1739347200000|2025-02-12 08:00:00|12457.8|12456.9|12460.1|12459.2|12464|12462.5|12455|12454.1|424
1739347500000|2025-02-12 08:05:00|12459.9|12459|12461.6|12460.7|12465|12464.1|12459.8|12458.9|359
1739347800000|2025-02-12 08:10:00|12461.7|12460.8|12462.8|12461.9|12465.5|12464|12461.2|12460.3|252
1739348100000|2025-02-12 08:15:00|12462.9|12462|12458|12457.1|12466.2|12465|12457.8|12456.9|253
1739348400000|2025-02-12 08:20:00|12457.9|12457|12457.8|12456.3|12459.4|12457.9|12454.8|12453.9|311
1739348700000|2025-02-12 08:25:00|12458|12456.5|12456|12455.1|12458.7|12457.5|12455.7|12454.8|251
1739349000000|2025-02-12 08:30:00|12455.9|12455|12455.3|12453.8|12458.1|12456.7|12454.8|12453.8|203
1739349300000|2025-02-12 08:35:00|12455.2|12453.7|12448.8|12447.9|12455.2|12453.7|12448.2|12447.3|187
1739349600000|2025-02-12 08:40:00|12448.7|12447.8|12449.1|12447.6|12451.8|12450.9|12446.8|12445.9|221
1739349900000|2025-02-12 08:45:00|12449|12447.5|12450.7|12449.8|12451.2|12450.3|12447.9|12447|182
1739350200000|2025-02-12 08:50:00|12450.6|12449.7|12444.1|12442.6|12451.5|12450.6|12443.6|12442.4|196
1739350500000|2025-02-12 08:55:00|12444|12442.5|12442.8|12441.9|12445.9|12445|12439.3|12438.4|246
1739350800000|2025-02-12 09:00:00|12442.7|12441.8|12443.1|12442.2|12444.7|12443.6|12441.2|12440.3|234
1739351100000|2025-02-12 09:05:00|12443|12442.1|12441.1|12440.2|12445|12444.1|12440.6|12439.7|164
1739351400000|2025-02-12 09:10:00|12441.9|12441|12438|12437.1|12441.9|12441|12435.7|12434.7|183
1739351700000|2025-02-12 09:15:00|12437.9|12437|12441.9|12441|12442.4|12441.5|12437.9|12437|205
1739352000000|2025-02-12 09:20:00|12441.8|12440.9|12443.9|12443|12444|12443.1|12441.3|12440.4|132
1739352300000|2025-02-12 09:25:00|12444|12443.1|12439.7|12438.8|12444.8|12443.9|12439.7|12438.8|129
1739352600000|2025-02-12 09:30:00|12439.8|12438.9|12445.8|12444.9|12445.8|12444.9|12439|12438.1|196
1739352900000|2025-02-12 09:35:00|12445.9|12445|12443.7|12442.8|12447.8|12446.9|12441.8|12440.9|179
1739353200000|2025-02-12 09:40:00|12443.8|12442.9|12447|12446.1|12447|12446.1|12442.3|12441.4|156
1739353500000|2025-02-12 09:45:00|12446.8|12445.9|12442.3|12441.4|12447|12446.1|12441.8|12440.9|166
1739353800000|2025-02-12 09:50:00|12442.4|12441.5|12445.7|12444.8|12447.3|12446.4|12441.6|12440.7|131
1739354100000|2025-02-12 09:55:00|12445.9|12445|12447|12446.1|12447.4|12446.5|12443.8|12442.9|186
1739354400000|2025-02-12 10:00:00|12447.2|12446.3|12444.9|12443.4|12448.9|12448|12443.6|12442.1|177
1739354700000|2025-02-12 10:05:00|12444.4|12442.9|12441.7|12440.8|12445.1|12443.9|12441|12440.1|220
1739355000000|2025-02-12 10:10:00|12441.6|12440.7|12440.3|12439.4|12443.1|12442.2|12438.6|12437.7|184
1739355300000|2025-02-12 10:15:00|12440.2|12439.3|12443.1|12441.6|12443.2|12441.7|12438.9|12438|144
1739355600000|2025-02-12 10:20:00|12443.4|12441.9|12443.7|12442.8|12446.1|12445.2|12442.9|12441.4|125
1739355900000|2025-02-12 10:25:00|12443.6|12442.7|12446.7|12445.8|12447.1|12446.2|12443.3|12441.8|125
1739356200000|2025-02-12 10:30:00|12446.6|12445.7|12440.5|12439|12448.6|12447.1|12440.5|12439|176
1739356500000|2025-02-12 10:35:00|12439.8|12438.9|12441.4|12440.5|12442.6|12441.7|12439.3|12438.4|208
1739356800000|2025-02-12 10:40:00|12441.3|12440.4|12442|12441.1|12443|12442.1|12440.9|12440|128
1739357100000|2025-02-12 10:45:00|12442.2|12441.3|12442.3|12441.4|12446.9|12446|12442|12441.1|154
1739357400000|2025-02-12 10:50:00|12442.6|12441.7|12441.2|12440.3|12443|12442.1|12440|12439.1|149
1739357700000|2025-02-12 10:55:00|12441|12440.1|12442.3|12441.4|12442.7|12441.8|12438.2|12437.3|179
1739358000000|2025-02-12 11:00:00|12442|12441.1|12446.2|12445.3|12446.4|12445.5|12441.9|12441|139
1739358300000|2025-02-12 11:05:00|12446|12445.1|12447.4|12446.5|12448.3|12447.4|12441.3|12440.4|189
1739358600000|2025-02-12 11:10:00|12447.2|12446.3|12448.8|12447.9|12450.3|12449.4|12446.7|12445.8|207
1739358900000|2025-02-12 11:15:00|12448.9|12448|12454.9|12454|12455.4|12454.5|12448.9|12448|157
1739359200000|2025-02-12 11:20:00|12455|12454.1|12457.9|12457|12458.2|12457.3|12454.7|12453.8|204
1739359500000|2025-02-12 11:25:00|12457.5|12456.6|12457.9|12457|12458.9|12458|12455.9|12455|189
1739359800000|2025-02-12 11:30:00|12457.8|12456.9|12457.8|12456.9|12459.4|12458.5|12457.6|12456.7|156
1739360100000|2025-02-12 11:35:00|12457.5|12456.6|12457.7|12456.8|12461|12460.1|12457|12455.8|142
1739360400000|2025-02-12 11:40:00|12457.8|12456.9|12455.2|12453.7|12460.9|12460|12454|12452.7|163
1739360700000|2025-02-12 11:45:00|12455.3|12453.8|12457.8|12456.9|12459|12458.1|12454.3|12453.4|281
1739361000000|2025-02-12 11:50:00|12457.6|12456.7|12461.1|12460.2|12462.5|12461.6|12457.2|12456.3|180
1739361300000|2025-02-12 11:55:00|12460.9|12460|12457|12456.1|12460.9|12460|12456.6|12455.7|147
1739361600000|2025-02-12 12:00:00|12456.8|12455.9|12455.8|12454.9|12457.5|12456.6|12455.2|12454.3|130
1739361900000|2025-02-12 12:05:00|12455.9|12455|12453.9|12453|12456.4|12455.5|12453.8|12452.9|129
1739362200000|2025-02-12 12:10:00|12453.7|12452.8|12454.1|12453.2|12456.1|12455.2|12453.1|12452.2|154
1739362500000|2025-02-12 12:15:00|12454|12453.1|12454.2|12453.3|12454.6|12453.7|12451.4|12450.5|132
1739362800000|2025-02-12 12:20:00|12454|12453.1|12456.8|12455.9|12457.4|12456.5|12453.9|12453|165
1739363100000|2025-02-12 12:25:00|12456.4|12455.5|12455.3|12454.4|12456.5|12455.6|12453.2|12452.3|104
1739363400000|2025-02-12 12:30:00|12455.4|12454.5|12458.3|12457.4|12459.7|12458.8|12455.4|12454.5|168
1739363700000|2025-02-12 12:35:00|12458.2|12457.3|12456.1|12455.2|12458.2|12457.3|12454.4|12453.5|155
1739364000000|2025-02-12 12:40:00|12456.3|12455.4|12456.9|12456|12457.9|12457|12452.9|12452|149
1739364300000|2025-02-12 12:45:00|12456.3|12455.4|12455.3|12454.4|12457.7|12456.8|12455.3|12454.4|129
1739364600000|2025-02-12 12:50:00|12454.5|12453.6|12455.9|12455|12456.1|12455.2|12454|12453.1|115
1739364900000|2025-02-12 12:55:00|12455.3|12454.4|12452.1|12451.2|12458.9|12458|12452|12451.1|376
1739365200000|2025-02-12 13:00:00|12452|12451.1|12446.8|12445.9|12452.8|12451.9|12445|12444.1|319
1739365500000|2025-02-12 13:05:00|12447.7|12446.8|12443.4|12442.5|12449.8|12448.9|12442.3|12441.4|304
1739365800000|2025-02-12 13:10:00|12443.5|12442.6|12443.5|12442.6|12447|12446.1|12442.8|12441.9|276
1739366100000|2025-02-12 13:15:00|12443.4|12442.5|12439.7|12438.8|12444.1|12443.2|12439.4|12438.5|317
1739366400000|2025-02-12 13:20:00|12439.8|12438.9|12443.4|12442.5|12444.6|12443.7|12439.8|12438.9|268
1739366700000|2025-02-12 13:25:00|12443.2|12442.3|12457.2|12446.2|12457.7|12446.9|12443|12439|372
1739367000000|2025-02-12 13:30:00|12458|12447|12392.2|12390.6|12458|12447|12381.5|12375.3|1929
1739367300000|2025-02-12 13:35:00|12392.3|12390.8|12384.5|12383|12392.9|12391.3|12382|12380.5|1392
1739367600000|2025-02-12 13:40:00|12384.6|12383.1|12388.7|12387.8|12391.4|12389.9|12378.6|12377.1|1188
1739367900000|2025-02-12 13:45:00|12388.6|12387.7|12382.1|12381.2|12394.2|12393.3|12381.8|12380.9|925
1739368200000|2025-02-12 13:50:00|12382.7|12381.8|12379.4|12378.5|12384.4|12382.9|12379|12378.1|704
1739368500000|2025-02-12 13:55:00|12379.5|12378.6|12389.5|12388.6|12392.5|12391.6|12378.5|12377.6|621
1739368800000|2025-02-12 14:00:00|12389.3|12388.4|12380.5|12379.6|12389.3|12388.4|12379.2|12378.3|704
1739369100000|2025-02-12 14:05:00|12380.6|12379.7|12387.5|12386|12388.9|12388|12378.7|12377.8|640
1739369400000|2025-02-12 14:10:00|12387.3|12385.8|12390.1|12389.2|12393.4|12392.2|12386.6|12385.1|674
1739369700000|2025-02-12 14:15:00|12390|12389.1|12391.1|12390.2|12397.7|12396.8|12388.1|12387.2|593
1739370000000|2025-02-12 14:20:00|12391.2|12390.3|12390.2|12389.3|12394|12392.9|12387.9|12386.6|529
1739370300000|2025-02-12 14:25:00|12390.1|12389.2|12402.2|12401.3|12402.7|12401.8|12388.6|12387.7|505
1739370600000|2025-02-12 14:30:00|12402.4|12401.5|12405.3|12403.8|12405.3|12403.8|12394|12392.7|627
1739370900000|2025-02-12 14:35:00|12405.4|12403.9|12402.7|12401.8|12406.7|12405.8|12400.2|12399.3|429
1739371200000|2025-02-12 14:40:00|12402.6|12401.7|12399.6|12398.7|12403.3|12402|12394.9|12393.6|453
1739371500000|2025-02-12 14:45:00|12399.3|12398.4|12397.3|12395.8|12402.6|12401.1|12397.2|12395.7|439
1739371800000|2025-02-12 14:50:00|12397.1|12395.6|12394.7|12393.8|12397.5|12396.1|12392.3|12390.6|393
1739372100000|2025-02-12 14:55:00|12394.5|12393.6|12405|12403.5|12405.3|12403.8|12393.9|12393|353
1739372400000|2025-02-12 15:00:00|12404.9|12403.4|12395|12394.1|12405.2|12403.7|12389.9|12389|370
1739372700000|2025-02-12 15:05:00|12395.2|12394.3|12401.9|12401|12404|12403.1|12392.2|12391.3|664
1739373000000|2025-02-12 15:10:00|12401.7|12400.8|12396.8|12395.9|12402.5|12401.6|12393.7|12392.8|592
1739373300000|2025-02-12 15:15:00|12397|12396.1|12399.8|12398.9|12403.2|12402.3|12396.9|12396|539
1739373600000|2025-02-12 15:20:00|12399.9|12399|12421.4|12419.9|12438.6|12435.7|12399.7|12398.8|782
1739373900000|2025-02-12 15:25:00|12421.6|12420.1|12423.2|12422.3|12431.7|12430.4|12417.2|12415.7|979
1739374200000|2025-02-12 15:30:00|12423.5|12422.6|12428.5|12427|12430.6|12429.1|12422.3|12421.4|687
1739374500000|2025-02-12 15:35:00|12428.1|12426.6|12446.6|12445.1|12450.1|12447.9|12426.6|12425.1|853
1739374800000|2025-02-12 15:40:00|12446.4|12444.9|12443.7|12442.2|12448.1|12447.1|12439.3|12437.7|800
1739375100000|2025-02-12 15:45:00|12444.3|12442.8|12445.2|12444.3|12447.4|12445.9|12438.9|12437.6|696
1739375400000|2025-02-12 15:50:00|12445.5|12444|12435.2|12434.3|12445.5|12444|12433.2|12431.2|701
1739375700000|2025-02-12 15:55:00|12434.9|12434|12434.8|12433.9|12435.9|12434.4|12431|12429.5|776
1739376000000|2025-02-12 16:00:00|12434.7|12433.8|12429.7|12428.8|12438.3|12437.4|12429.3|12428.4|558
1739376300000|2025-02-12 16:05:00|12429.8|12428.9|12420.6|12419.7|12430|12428.9|12419.9|12418.6|450
1739376600000|2025-02-12 16:10:00|12421|12420.1|12413.6|12412.7|12422|12421.1|12412.8|12411.9|393
1739376900000|2025-02-12 16:15:00|12413.7|12412.8|12405.8|12404.9|12415.2|12414.3|12403|12402.1|341
1739377200000|2025-02-12 16:20:00|12405.9|12405|12406.7|12405.8|12411|12409.5|12404|12403.1|421
1739377500000|2025-02-12 16:25:00|12406.8|12405.9|12412.3|12410.8|12412.4|12410.9|12405|12404.1|334
1739377800000|2025-02-12 16:30:00|12412.4|12410.9|12415.6|12414.7|12416.1|12415.2|12410|12408.7|312
1739378100000|2025-02-12 16:35:00|12415.4|12414.5|12419.8|12418.9|12419.9|12419|12414.2|12413.3|343
1739378400000|2025-02-12 16:40:00|12419.9|12419|12423.1|12422.2|12424.2|12423.3|12415.4|12414.5|291
1739378700000|2025-02-12 16:45:00|12423.2|12422.3|12424.9|12424|12425.2|12424.3|12420.1|12419.2|373
1739379000000|2025-02-12 16:50:00|12425|12424.1|12432.9|12432|12433.2|12432.3|12423.5|12422.6|444
1739379300000|2025-02-12 16:55:00|12432.6|12431.7|12443.9|12443|12446.6|12445.7|12432.2|12431.3|676
1739379600000|2025-02-12 17:00:00|12444|12443.1|12455.1|12454.2|12455.6|12454.7|12442.9|12442|608
1739379900000|2025-02-12 17:05:00|12454|12453.1|12454.1|12453.2|12457.3|12456.2|12449.4|12448.5|496
1739380200000|2025-02-12 17:10:00|12454.2|12453.3|12463|12461.5|12469.4|12467.9|12450.8|12449.9|808
1739380500000|2025-02-12 17:15:00|12462.9|12461.4|12465.3|12463.8|12468.5|12467.6|12462.1|12460.8|741
1739380800000|2025-02-12 17:20:00|12465.2|12463.7|12471.5|12470.6|12477.6|12476.1|12464.2|12462.7|617
1739381100000|2025-02-12 17:25:00|12471.4|12470.5|12473.8|12472.9|12474.1|12473.2|12467.9|12466.6|470
1739381400000|2025-02-12 17:30:00|12474.6|12473.7|12466.3|12464.8|12476.4|12475.5|12465.5|12464|449
1739381700000|2025-02-12 17:35:00|12466.7|12465.2|12461.6|12460.1|12466.8|12465.9|12461.5|12460|356
1739382000000|2025-02-12 17:40:00|12461.5|12460|12461.4|12460.5|12464|12462.5|12458|12456.5|380
1739382300000|2025-02-12 17:45:00|12461.2|12460.3|12472.1|12471.2|12472.4|12471.5|12460.9|12460|373
1739382600000|2025-02-12 17:50:00|12472.2|12471.3|12480.4|12478.9|12480.8|12479.9|12472.1|12471.2|322
1739382900000|2025-02-12 17:55:00|12480.3|12478.8|12478.1|12477.2|12484.1|12483.2|12478|12477.1|426
1739383200000|2025-02-12 18:00:00|12478|12477.1|12474.8|12473.9|12483.4|12482.5|12473.4|12472|492
1739383500000|2025-02-12 18:05:00|12475.3|12474.4|12470.1|12469.2|12476|12475.1|12469|12468.1|382
1739383800000|2025-02-12 18:10:00|12470.5|12469.6|12471.9|12471|12472.1|12471.2|12466.6|12465.7|305
1739384100000|2025-02-12 18:15:00|12472.2|12471.3|12471.1|12470.2|12474.2|12473.3|12470|12468.9|251
1739384400000|2025-02-12 18:20:00|12471.2|12470.3|12468.9|12468|12472.1|12471.2|12467.1|12466.2|249
1739384700000|2025-02-12 18:25:00|12468.8|12467.9|12462.9|12462|12471.3|12470.4|12458.6|12457.7|535
1739385000000|2025-02-12 18:30:00|12463.1|12462.2|12457.6|12456.7|12463.1|12462.2|12457.3|12456.4|424
1739385300000|2025-02-12 18:35:00|12457.2|12456.3|12456.8|12455.9|12459|12458.1|12455.5|12454.6|254
1739385600000|2025-02-12 18:40:00|12456.9|12456|12452|12450.5|12458.1|12457.2|12450.8|12449.6|294
1739385900000|2025-02-12 18:45:00|12451.9|12450.4|12449.7|12448.8|12453.8|12452.9|12449.6|12448.7|261
1739386200000|2025-02-12 18:50:00|12449.8|12448.9|12450.8|12449.9|12451.9|12450.8|12449|12448.1|245
1739386500000|2025-02-12 18:55:00|12451|12450.1|12445.2|12444.3|12452.5|12451.6|12443.6|12442.1|248
1739386800000|2025-02-12 19:00:00|12445|12444.1|12445.9|12445|12448.9|12448|12443.8|12442.9|272
1739387100000|2025-02-12 19:05:00|12445.7|12444.8|12446.2|12445.3|12446.6|12445.7|12443|12442.1|240
1739387400000|2025-02-12 19:10:00|12446.1|12445.2|12444.1|12443.2|12446.3|12445.4|12443.3|12442.4|227
1739387700000|2025-02-12 19:15:00|12444|12443.1|12442.9|12442|12444.1|12443.2|12441.8|12440.9|162
1739388000000|2025-02-12 19:20:00|12442.8|12441.9|12441.8|12440.9|12442.9|12442|12441.1|12439.6|158
1739388300000|2025-02-12 19:25:00|12441.6|12440.7|12446.7|12445.2|12448.1|12446.6|12441.6|12440.7|196
1739388600000|2025-02-12 19:30:00|12446.8|12445.3|12448|12447.1|12449|12448.1|12446.5|12445.3|155
1739388900000|2025-02-12 19:35:00|12447.9|12447|12450.3|12448.8|12450.3|12448.8|12445.9|12444.7|161
1739389200000|2025-02-12 19:40:00|12449.5|12448|12446.8|12445.9|12450.4|12448.9|12446.1|12445.2|152
1739389500000|2025-02-12 19:45:00|12446.5|12445.6|12445.8|12444.9|12446.6|12445.7|12443.9|12443|129
1739389800000|2025-02-12 19:50:00|12445.1|12444.2|12447.1|12446.2|12447.9|12447|12445.1|12444.2|115
1739390100000|2025-02-12 19:55:00|12447|12446.1|12446.8|12445.9|12448.5|12447.3|12445.8|12444.9|179
1739390400000|2025-02-12 20:00:00|12447|12446.1|12445|12444.1|12447.1|12446.2|12443.1|12442.2|169
1739390700000|2025-02-12 20:05:00|12445.2|12444.3|12444.7|12443.8|12446.4|12445.5|12444.3|12443.4|108
1739391000000|2025-02-12 20:10:00|12444.8|12443.9|12447.2|12446.3|12447.7|12446.8|12444.6|12443.7|86
1739391300000|2025-02-12 20:15:00|12447.1|12446.2|12446.6|12445.7|12447.9|12447|12445.4|12444.5|138
1739391600000|2025-02-12 20:20:00|12446.7|12445.8|12448|12447.1|12449|12448.1|12446.7|12445.8|139
1739391900000|2025-02-12 20:25:00|12447.9|12447|12450|12449.1|12451.9|12451|12447.6|12446.7|98
1739392200000|2025-02-12 20:30:00|12450.6|12449.7|12450.8|12449.9|12452.2|12451.3|12449.6|12448.7|98
1739392500000|2025-02-12 20:35:00|12450.7|12449.8|12451.2|12450.3|12452.7|12451.8|12449.8|12448.9|154
1739392800000|2025-02-12 20:40:00|12451.3|12450.4|12449.1|12448.2|12452.2|12451.3|12448|12447.1|158
1739393100000|2025-02-12 20:45:00|12449|12448.1|12450.1|12449.2|12450.6|12449.7|12448.3|12447.4|139
1739393400000|2025-02-12 20:50:00|12450.6|12449.7|12449.1|12448.2|12451.6|12450.7|12447.6|12446.7|180
1739393700000|2025-02-12 20:55:00|12449.8|12448.9|12445.8|12444.3|12449.8|12448.9|12445.5|12444|208
1739394000000|2025-02-12 21:00:00|12446.2|12444.7|12443.4|12441.9|12450.4|12448.9|12435.6|12434.1|387
1739394300000|2025-02-12 21:05:00|12443.8|12442.3|12443.6|12442.7|12445.1|12444.2|12442.4|12440.9|74
1739394600000|2025-02-12 21:10:00|12443.2|12442.3|12442|12440.5|12443.6|12442.7|12441.1|12439.7|69
1739394900000|2025-02-12 21:15:00|12441.9|12440.4|12446.3|12444.8|12446.4|12444.9|12441.9|12440.4|47
1739395200000|2025-02-12 21:20:00|12445.5|12444|12444.4|12442.9|12445.6|12444.1|12443.9|12442.4|41
1739395500000|2025-02-12 21:25:00|12444.3|12442.8|12443.5|12442|12445.3|12443.8|12443|12441.5|101
1739395800000|2025-02-12 21:30:00|12443.4|12441.9|12442.3|12440.8|12444.4|12442.9|12442.1|12440.6|65
1739396100000|2025-02-12 21:35:00|12442|12440.5|12441.1|12439.6|12442.1|12440.6|12439.4|12437.9|63
1739396400000|2025-02-12 21:40:00|12441.2|12439.7|12440.5|12439|12441.2|12439.7|12439.4|12437.9|39
1739396700000|2025-02-12 21:45:00|12440.4|12438.9|12442.4|12440.9|12442.7|12441.2|12440.4|12438.9|62
1739397000000|2025-02-12 21:50:00|12442.5|12441|12442.1|12440.6|12443.1|12441.6|12441.3|12439.8|78
1739397300000|2025-02-12 21:55:00|12442.5|12440.1|12452.6|12440.7|12453.1|12441.7|12442.5|12438.4|196
1739397600000|2025-02-12 22:00:00|12450.4|12438.5|12451.7|12439.8|12451.8|12439.9|12449.3|12437.4|8
1739397900000|2025-02-12 22:05:00|12451.5|12439.6|12455.7|12443.8|12455.7|12443.8|12449.4|12437.5|18
1739398200000|2025-02-12 22:10:00|12455.8|12443.9|12454.6|12442.7|12456.5|12444.6|12454.4|12442.5|45
1739398500000|2025-02-12 22:15:00|12454.5|12442.6|12446|12434.1|12454.5|12442.6|12446|12434.1|22
1739398800000|2025-02-12 22:20:00|12446.1|12434.2|12450|12438.1|12455.2|12443.3|12445.5|12433.6|49
1739399100000|2025-02-12 22:25:00|12449.7|12437.8|12450.6|12438.7|12450.8|12438.9|12449.4|12437.5|30
1739399400000|2025-02-12 22:30:00|12450.5|12438.6|12450|12438.1|12450.9|12439|12449.5|12437.6|33
1739399700000|2025-02-12 22:35:00|12449.2|12437.3|12449.3|12437.4|12449.4|12437.5|12448.3|12436.4|26
1739400000000|2025-02-12 22:40:00|12449|12437.1|12448.8|12437.2|12449|12437.3|12448.7|12437|17
1739400300000|2025-02-12 22:45:00|12448.7|12436.8|12453.1|12441.2|12455.3|12443.4|12448.3|12436.7|61
1739400600000|2025-02-12 22:50:00|12453|12441.1|12448.5|12436.9|12453.4|12441.5|12447.2|12435.3|58
1739400900000|2025-02-12 22:55:00|12448.4|12437|12449.3|12441.9|12449.4|12441.9|12445.9|12434|74
1739401200000|2025-02-12 23:00:00|12448.3|12441.6|12445.2|12442|12448.6|12443.1|12444.9|12440.7|99
1739401500000|2025-02-12 23:05:00|12444.7|12442.4|12444.3|12441.9|12446|12444|12443.9|12441.9|43
1739401800000|2025-02-12 23:10:00|12444|12442.5|12444.3|12442.8|12444.4|12442.9|12443.4|12441.9|41
1739402100000|2025-02-12 23:15:00|12444.4|12442.9|12445.3|12443.8|12447|12445|12444.2|12442.7|57
1739402400000|2025-02-12 23:20:00|12445.2|12443.7|12448|12446.5|12448.7|12447.1|12445.2|12443.1|86
1739402700000|2025-02-12 23:25:00|12447.7|12446.2|12448.7|12447.2|12448.7|12447.2|12446.5|12445|48
1739403000000|2025-02-12 23:30:00|12448.6|12447.1|12446.8|12445.3|12448.6|12447.1|12446.6|12445.1|36
1739403300000|2025-02-12 23:35:00|12446.9|12445.4|12447.1|12445.6|12447.1|12445.6|12446.5|12445|31
1739403600000|2025-02-12 23:40:00|12447.3|12445.8|12446.8|12445.3|12447.4|12445.9|12446.1|12444.9|52
1739403900000|2025-02-12 23:45:00|12446.9|12445.4|12448.7|12447.2|12449|12447.5|12446.2|12444.7|73
1739404200000|2025-02-12 23:50:00|12448.9|12447.4|12449.4|12447.9|12450.4|12448.9|12448.1|12446.6|67
1739404500000|2025-02-12 23:55:00|12449.8|12448.3|12451.3|12449.8|12451.3|12449.8|12449.8|12448.3|52
1739404800000|2025-02-13 00:00:00|12451.4|12449.9|12455.2|12453.7|12455.4|12453.9|12451.2|12449.7|108
1739405100000|2025-02-13 00:05:00|12455.1|12453.6|12453.3|12451.8|12455.2|12453.7|12453.1|12451.6|67
1739405400000|2025-02-13 00:10:00|12453|12451.5|12452.8|12451.3|12453.5|12452|12452.5|12451|65
1739405700000|2025-02-13 00:15:00|12452.7|12451.2|12450.7|12449.2|12453.1|12451.6|12450.6|12449.1|60
1739406000000|2025-02-13 00:20:00|12450.8|12449.3|12449.7|12448.2|12451|12449.5|12448.4|12446.9|92
1739406300000|2025-02-13 00:25:00|12450|12448.5|12453.3|12451.8|12456.5|12455.3|12450|12448.5|131
1739406600000|2025-02-13 00:30:00|12453.2|12451.7|12453.7|12452.2|12454.6|12453.1|12452.8|12451.4|113
1739406900000|2025-02-13 00:35:00|12453.8|12452.3|12455|12454.1|12455.6|12454.7|12453.2|12451.9|92
1739407200000|2025-02-13 00:40:00|12455.1|12454.2|12456.1|12454.6|12457.4|12455.9|12455|12454.1|99
1739407500000|2025-02-13 00:45:00|12456.2|12454.7|12452.8|12451.3|12456.3|12455.1|12452.5|12451|60
1739407800000|2025-02-13 00:50:00|12452.9|12451.4|12450.1|12449.2|12453|12451.7|12449.3|12448.4|196
1739408100000|2025-02-13 00:55:00|12450|12449.1|12445.7|12444.8|12451|12450|12444|12443.1|126
1739408400000|2025-02-13 01:00:00|12445.6|12444.7|12444.2|12443.3|12447.1|12446.2|12443.1|12442.2|243
1739408700000|2025-02-13 01:05:00|12444.3|12443.4|12447.1|12446.2|12447.5|12446.6|12444.2|12443.3|188
1739409000000|2025-02-13 01:10:00|12446.8|12445.9|12447.9|12447|12448.5|12447.6|12446.7|12445.8|198
1739409300000|2025-02-13 01:15:00|12447.8|12446.9|12449.6|12448.1|12450.5|12449.3|12446.8|12445.8|206
1739409600000|2025-02-13 01:20:00|12449.5|12448|12447.4|12446.5|12450.9|12449.4|12447.3|12446.4|213
1739409900000|2025-02-13 01:25:00|12447.6|12446.7|12448.1|12447.2|12450.7|12449.2|12446.6|12445.1|248
1739410200000|2025-02-13 01:30:00|12447.8|12446.9|12452.6|12451.1|12452.7|12451.2|12447.1|12445.6|241
1739410500000|2025-02-13 01:35:00|12452.5|12451|12451.2|12449.7|12453.1|12451.6|12450.8|12449.3|234
1739410800000|2025-02-13 01:40:00|12451.3|12449.8|12453.9|12453|12454.3|12453.2|12450.8|12449.3|218
1739411100000|2025-02-13 01:45:00|12454|12453.1|12454.3|12453.4|12456.4|12455.3|12453.3|12452.4|230
1739411400000|2025-02-13 01:50:00|12454.1|12453.2|12456.8|12455.9|12457.2|12456.3|12453.8|12452.6|192
1739411700000|2025-02-13 01:55:00|12457.1|12456.2|12457.1|12456.2|12458.5|12457.6|12456.7|12455.8|242
1739412000000|2025-02-13 02:00:00|12457.3|12456.4|12457.6|12456.7|12458|12457.1|12455|12454.1|216
1739412300000|2025-02-13 02:05:00|12457.5|12456.6|12453.5|12452.6|12457.5|12456.6|12453.1|12452.2|208
1739412600000|2025-02-13 02:10:00|12453.1|12452.2|12454.8|12453.9|12454.9|12454|12452.8|12451.9|198
1739412900000|2025-02-13 02:15:00|12455|12454.1|12455.7|12454.2|12456.3|12455.1|12454.4|12453.5|243
1739413200000|2025-02-13 02:20:00|12455.8|12454.3|12456.1|12455.2|12456.6|12455.7|12455|12453.6|194
1739413500000|2025-02-13 02:25:00|12456|12455.1|12459.3|12458.4|12459.5|12458.6|12455.9|12455|198
1739413800000|2025-02-13 02:30:00|12459.2|12458.3|12460.1|12459.2|12461.4|12460.2|12459|12458.1|165
1739414100000|2025-02-13 02:35:00|12460|12459.1|12463.1|12462.2|12463.9|12463|12460|12459.1|140
1739414400000|2025-02-13 02:40:00|12463|12462.1|12463.5|12462.6|12463.5|12462.6|12460.4|12459.5|152
1739414700000|2025-02-13 02:45:00|12463.4|12462.5|12461.1|12460.2|12463.4|12462.5|12460.5|12459.6|121
1739415000000|2025-02-13 02:50:00|12461.3|12460.4|12462|12461.1|12462.1|12461.2|12459.8|12458.9|199
1739415300000|2025-02-13 02:55:00|12461.9|12461|12462.6|12461.7|12462.9|12462|12460.9|12460|172
1739415600000|2025-02-13 03:00:00|12462.5|12461.6|12461.8|12460.9|12464.8|12463.9|12461.5|12460.6|131
1739415900000|2025-02-13 03:05:00|12461.9|12461|12464.8|12463.9|12465.8|12464.9|12461.6|12460.6|135
1739416200000|2025-02-13 03:10:00|12464.9|12464|12467.9|12467|12468|12467.1|12464.9|12464|76
1739416500000|2025-02-13 03:15:00|12467.8|12466.9|12473.2|12471.7|12473.2|12471.7|12467|12466.1|214
1739416800000|2025-02-13 03:20:00|12473.3|12471.8|12472.7|12471.2|12474.7|12473.2|12470.8|12469.7|178
1739417100000|2025-02-13 03:25:00|12472.8|12471.3|12471.2|12470.3|12472.9|12471.5|12471|12469.9|189
1739417400000|2025-02-13 03:30:00|12471.3|12470.4|12476.9|12475.4|12477.8|12476.3|12471.3|12470.4|171
1739417700000|2025-02-13 03:35:00|12476.8|12475.3|12477.2|12475.7|12477.2|12475.7|12473.7|12472.2|140
1739418000000|2025-02-13 03:40:00|12477.1|12475.6|12476.3|12474.8|12480.2|12478.7|12476.1|12474.6|197
1739418300000|2025-02-13 03:45:00|12476.7|12475.2|12480.2|12478.7|12480.3|12479.1|12476.7|12475.2|153
1739418600000|2025-02-13 03:50:00|12480.1|12478.6|12477|12474.8|12480.9|12479.4|12477|12474.8|121
1739418900000|2025-02-13 03:55:00|12477.1|12475|12477.9|12476.4|12478.1|12476.5|12476.2|12474.5|267
1739419200000|2025-02-13 04:00:00|12478|12476.5|12483.5|12482.6|12484.2|12483.3|12477.2|12475.7|185
1739419500000|2025-02-13 04:05:00|12483.8|12482.9|12487.2|12486.3|12489.3|12487.8|12483.3|12482.1|215
1739419800000|2025-02-13 04:10:00|12487.1|12486.2|12489.1|12488.2|12489.5|12488.3|12486.6|12485.7|157
1739420100000|2025-02-13 04:15:00|12489|12488.1|12487.1|12486.2|12490.6|12489.7|12486.5|12485.6|167
1739420400000|2025-02-13 04:20:00|12487|12486.1|12485.8|12484.9|12487.7|12486.4|12483.6|12482.1|157
1739420700000|2025-02-13 04:25:00|12486|12485.1|12485.3|12483.8|12489.4|12488.5|12485.1|12483.7|153
1739421000000|2025-02-13 04:30:00|12485.4|12483.9|12487.4|12486.5|12487.8|12486.9|12485.4|12483.9|125
1739421300000|2025-02-13 04:35:00|12487.3|12486.4|12491.9|12491|12492.3|12491.4|12486.5|12485.6|174
1739421600000|2025-02-13 04:40:00|12492|12491.1|12490.7|12489.2|12492.7|12491.8|12490.3|12488.8|158
1739421900000|2025-02-13 04:45:00|12490.5|12489|12488.7|12487.8|12490.5|12489|12488.1|12486.9|128
1739422200000|2025-02-13 04:50:00|12488.3|12487.4|12488.1|12486.6|12489.6|12488.4|12487.3|12485.8|98
1739422500000|2025-02-13 04:55:00|12488.2|12486.7|12489|12487.5|12489.9|12488.4|12487.5|12485.8|115
1739422800000|2025-02-13 05:00:00|12488.9|12487.4|12490.7|12489.2|12493.2|12491.7|12488.9|12487.4|165
1739423100000|2025-02-13 05:05:00|12490.8|12489.3|12494.2|12493.3|12495.7|12494.8|12489.7|12487.3|212
1739423400000|2025-02-13 05:10:00|12494.4|12493.5|12493.3|12491.8|12496.2|12495.3|12491.9|12489.8|199
1739423700000|2025-02-13 05:15:00|12493.2|12491.7|12492.7|12491.8|12493.8|12491.9|12492.1|12490.6|91
1739424000000|2025-02-13 05:20:00|12493|12491.5|12495.4|12494.5|12496|12495.1|12492.4|12490.7|118
1739424300000|2025-02-13 05:25:00|12494.9|12494|12495.1|12494.2|12496.5|12495.6|12493.5|12492.6|127
1739424600000|2025-02-13 05:30:00|12494.9|12494|12490.9|12490|12494.9|12494|12489.7|12488.8|98
1739424900000|2025-02-13 05:35:00|12490.8|12489.9|12492.9|12491.4|12494.6|12493.7|12490.5|12489.6|120
1739425200000|2025-02-13 05:40:00|12493|12491.5|12490.7|12489.8|12493.9|12493|12489.8|12488.7|154
1739425500000|2025-02-13 05:45:00|12490.8|12489.9|12494.2|12492.7|12495.4|12494.5|12490.5|12489.6|164
1739425800000|2025-02-13 05:50:00|12494.3|12492.8|12492.6|12491.7|12494.8|12493.9|12492.5|12491.6|92
1739426100000|2025-02-13 05:55:00|12492.5|12491.6|12491.7|12490.8|12492.5|12491.6|12490.7|12489.7|141
1739426400000|2025-02-13 06:00:00|12492|12490.5|12493.8|12492.3|12495.6|12494.1|12492|12490.5|201
1739426700000|2025-02-13 06:05:00|12493.9|12492.4|12494.3|12493.4|12496.2|12495.3|12492.6|12491.7|124
1739427000000|2025-02-13 06:10:00|12494.4|12493.5|12496.9|12496|12497|12496.1|12492.5|12491.6|138
1739427300000|2025-02-13 06:15:00|12496.8|12495.9|12498|12496.5|12499.7|12498.5|12496.2|12494.7|276
1739427600000|2025-02-13 06:20:00|12497.9|12496.4|12496.9|12496|12498.7|12497.2|12494.9|12493.4|186
1739427900000|2025-02-13 06:25:00|12497.3|12496.4|12496.1|12495.2|12498.5|12497.3|12495.8|12494.7|99
1739428200000|2025-02-13 06:30:00|12496|12495.1|12495.7|12494.2|12497.8|12496.3|12494|12493.1|108
1739428500000|2025-02-13 06:35:00|12495.9|12494.4|12496.2|12495.3|12497.4|12496.5|12495.5|12494.4|86
1739428800000|2025-02-13 06:40:00|12496.3|12495.4|12493.4|12491.9|12497|12496.1|12493.3|12491.8|148
1739429100000|2025-02-13 06:45:00|12493.8|12492.3|12491.8|12490.9|12495.1|12493.6|12490.8|12489.7|163
1739429400000|2025-02-13 06:50:00|12492.4|12491.5|12490.4|12488.9|12493.6|12492.1|12489.2|12488.1|171
1739429700000|2025-02-13 06:55:00|12490.3|12488.8|12493.5|12483.1|12493.5|12489.3|12488|12483.1|221
1739430000000|2025-02-13 07:00:00|12493.9|12483|12515.9|12514.4|12518.8|12516.7|12493.9|12483|669
1739430300000|2025-02-13 07:05:00|12516.2|12514.7|12512.9|12511.4|12518.1|12516.6|12510.2|12509.1|453
1739430600000|2025-02-13 07:10:00|12512.2|12510.7|12511.2|12509.7|12513.8|12512.3|12509.2|12507.7|402
1739430900000|2025-02-13 07:15:00|12511.1|12509.6|12506.2|12504.7|12511.2|12509.9|12506|12504.5|330
1739431200000|2025-02-13 07:20:00|12506.3|12504.8|12502.3|12501.4|12506.5|12504.8|12501|12500|309
1739431500000|2025-02-13 07:25:00|12502.2|12501.3|12498.7|12497.8|12502.6|12501.5|12497.6|12496.1|295
1739431800000|2025-02-13 07:30:00|12498.6|12497.7|12509.1|12508.2|12509.9|12508.8|12498|12496.5|320
1739432100000|2025-02-13 07:35:00|12509|12508.1|12515.2|12514.3|12517.1|12516.2|12508.8|12507.5|250
1739432400000|2025-02-13 07:40:00|12515.1|12514.2|12512.7|12511.8|12516.3|12515.4|12512.3|12511.4|257
1739432700000|2025-02-13 07:45:00|12512.6|12511.7|12513.7|12512.8|12516.1|12515.2|12512.2|12511.3|225
1739433000000|2025-02-13 07:50:00|12513.4|12512.5|12512.3|12511.4|12515.2|12513.7|12510.8|12509.4|362
1739433300000|2025-02-13 07:55:00|12512.4|12511.5|12510.1|12509.2|12512.4|12511.5|12507.2|12506.3|336
1739433600000|2025-02-13 08:00:00|12509.8|12508.9|12500.9|12500|12511.4|12510.5|12499.5|12498.6|396
1739433900000|2025-02-13 08:05:00|12500.8|12499.9|12494.9|12494|12501.7|12500.8|12492.1|12491.2|392
1739434200000|2025-02-13 08:10:00|12494.8|12493.9|12494.2|12492.7|12496.3|12494.8|12489.3|12488.4|381
1739434500000|2025-02-13 08:15:00|12494|12492.5|12497.3|12495.8|12498|12496.5|12491.6|12490.1|359
1739434800000|2025-02-13 08:20:00|12497.1|12495.6|12490.8|12489.9|12499.1|12497.6|12488.7|12487.8|315
1739435100000|2025-02-13 08:25:00|12490.5|12489.6|12489.9|12489|12490.8|12489.9|12485.3|12484|352
1739435400000|2025-02-13 08:30:00|12489.8|12488.9|12485.1|12484.2|12490.4|12489.5|12483.6|12482.7|311
1739435700000|2025-02-13 08:35:00|12484.9|12484|12479.9|12479|12485.2|12484.3|12479.2|12478.3|246
1739436000000|2025-02-13 08:40:00|12480.2|12479.3|12483.1|12482.2|12484.2|12483|12477.2|12475.7|271
1739436300000|2025-02-13 08:45:00|12483|12482.1|12482.5|12481.6|12484.2|12483.3|12481.4|12480.5|232
1739436600000|2025-02-13 08:50:00|12482.3|12481.4|12478|12477.1|12482.5|12481.5|12477.8|12476.9|205
1739436900000|2025-02-13 08:55:00|12477.9|12477|12476.4|12475.5|12479.6|12478.7|12472.7|12471.8|308
1739437200000|2025-02-13 09:00:00|12476.5|12475.6|12475.2|12474.3|12478.2|12477.3|12474.3|12473.4|384
1739437500000|2025-02-13 09:05:00|12475.1|12474.2|12480.2|12479.3|12481|12480.1|12474.7|12473.8|268
1739437800000|2025-02-13 09:10:00|12480.1|12479.2|12484.2|12482.7|12485.6|12484.1|12480.1|12479.2|252
1739438100000|2025-02-13 09:15:00|12483.9|12482.4|12487|12485.5|12488|12486.5|12483.3|12481.8|215
1739438400000|2025-02-13 09:20:00|12486.6|12485.1|12483.8|12482.9|12486.6|12485.5|12481.4|12480.4|222
1739438700000|2025-02-13 09:25:00|12483.4|12482.5|12482.7|12481.8|12483.7|12482.8|12480.2|12479.3|243
1739439000000|2025-02-13 09:30:00|12482.5|12481.6|12482.7|12481.8|12485.6|12484.7|12481.6|12480.7|222
1739439300000|2025-02-13 09:35:00|12482.5|12481.6|12483.7|12482.8|12484.6|12483.7|12481.6|12480.1|194
1739439600000|2025-02-13 09:40:00|12483.6|12482.7|12489|12487.5|12489|12488.1|12483.6|12482.5|186
1739439900000|2025-02-13 09:45:00|12488.9|12487.4|12497.3|12495.8|12497.5|12496|12488.4|12486.9|328
1739440200000|2025-02-13 09:50:00|12497.2|12495.7|12494.9|12494|12498.1|12496.6|12494.8|12493.9|220
1739440500000|2025-02-13 09:55:00|12495|12494.1|12491.7|12490.8|12496|12495.1|12491|12490.1|102
1739440800000|2025-02-13 10:00:00|12491.5|12490.6|12489.9|12489|12491.5|12490.6|12488.1|12487.2|190
1739441100000|2025-02-13 10:05:00|12489.8|12488.9|12492.3|12490.8|12492.9|12491.4|12485.6|12484.7|212
1739441400000|2025-02-13 10:10:00|12492|12491.1|12504|12502.5|12504.9|12503.4|12492|12490.9|273
1739441700000|2025-02-13 10:15:00|12503.9|12502.4|12503.9|12503|12505.7|12504.8|12502.1|12501.2|162
1739442000000|2025-02-13 10:20:00|12503.8|12502.9|12500.8|12499.9|12504.3|12503.4|12499.8|12498.9|228
1739442300000|2025-02-13 10:25:00|12500.7|12499.8|12501|12500.1|12504.1|12503.2|12500.6|12499.7|161
1739442600000|2025-02-13 10:30:00|12501.1|12500.2|12497|12496.1|12501.6|12500.7|12496.8|12495.9|156
1739442900000|2025-02-13 10:35:00|12497.1|12496.2|12496|12495.1|12500.1|12499.2|12495.3|12494.4|210
1739443200000|2025-02-13 10:40:00|12496.1|12495.2|12494.6|12493.7|12496.1|12495.2|12493.7|12492.8|124
1739443500000|2025-02-13 10:45:00|12494.7|12493.8|12493.8|12492.9|12497.6|12496.4|12493.8|12492.9|147
1739443800000|2025-02-13 10:50:00|12493.7|12492.8|12494.8|12493.9|12495.1|12494.2|12492.3|12491.4|197
1739444100000|2025-02-13 10:55:00|12494.9|12494|12494.1|12493.2|12496|12495.1|12493.1|12492.2|179
1739444400000|2025-02-13 11:00:00|12494.2|12493.3|12500.4|12499.5|12500.5|12499.6|12493.1|12492.2|231
1739444700000|2025-02-13 11:05:00|12500.5|12499.6|12502|12501.1|12505.1|12504.2|12499.9|12499|218
1739445000000|2025-02-13 11:10:00|12501.9|12501|12503.9|12503|12504.1|12503.2|12501|12500.1|139
1739445300000|2025-02-13 11:15:00|12503.8|12502.9|12497.7|12496.8|12503.8|12502.9|12497.5|12496.6|176
1739445600000|2025-02-13 11:20:00|12497.6|12496.7|12494.7|12493.8|12498.7|12497.8|12494.5|12493|163
1739445900000|2025-02-13 11:25:00|12494.6|12493.7|12490.1|12488.6|12494.7|12493.8|12489.8|12488.6|132
1739446200000|2025-02-13 11:30:00|12490|12488.5|12491.1|12489.6|12491.6|12490.7|12487.7|12486.8|153
1739446500000|2025-02-13 11:35:00|12491|12489.5|12488.7|12487.8|12491.6|12490.3|12488.6|12487.7|129
1739446800000|2025-02-13 11:40:00|12488.8|12487.9|12489|12488.1|12490.1|12489.2|12487.8|12486.9|127
1739447100000|2025-02-13 11:45:00|12489.1|12488.2|12476.4|12475.5|12490.2|12488.8|12471.6|12470.3|980
1739447400000|2025-02-13 11:50:00|12476.2|12475.3|12476|12475.1|12478.4|12477.5|12470.5|12469|775
1739447700000|2025-02-13 11:55:00|12475.8|12474.9|12476|12475.1|12480.1|12478.6|12473.6|12472.7|409
1739448000000|2025-02-13 12:00:00|12475.8|12474.9|12469.7|12468.8|12475.9|12475|12469.6|12468.7|414
1739448300000|2025-02-13 12:05:00|12469.9|12469|12467.1|12465.6|12471.1|12470.2|12466.9|12465.4|450
1739448600000|2025-02-13 12:10:00|12467|12465.5|12464.6|12463.7|12469.9|12469|12464.2|12463.3|422
1739448900000|2025-02-13 12:15:00|12464.9|12463.4|12460.9|12460|12464.9|12463.4|12460.6|12459.1|271
1739449200000|2025-02-13 12:20:00|12461.1|12460.2|12465.4|12463.9|12471.6|12470.7|12460.9|12460|288
1739449500000|2025-02-13 12:25:00|12465.6|12464.1|12464.2|12463.3|12466.9|12466|12463.4|12462.5|186
1739449800000|2025-02-13 12:30:00|12464.1|12463.2|12464.6|12463.7|12467|12466.1|12463|12462.1|224
1739450100000|2025-02-13 12:35:00|12464.7|12463.8|12470.3|12469.4|12471.3|12470.3|12463.6|12462.7|218
1739450400000|2025-02-13 12:40:00|12470.4|12469.5|12474|12473.1|12474.1|12473.2|12469.9|12469|206
1739450700000|2025-02-13 12:45:00|12473.9|12473|12473.8|12472.9|12474|12473.1|12468.4|12467.5|215
1739451000000|2025-02-13 12:50:00|12474.1|12473.2|12470.2|12469.3|12475|12474.1|12469.7|12468.8|241
1739451300000|2025-02-13 12:55:00|12470.3|12469.4|12467.5|12466.6|12471.9|12471|12466.1|12465.2|374
1739451600000|2025-02-13 13:00:00|12467.8|12466.9|12469.9|12469|12470.2|12469.3|12464.6|12463.7|357
1739451900000|2025-02-13 13:05:00|12469.4|12468.5|12471.8|12470.9|12474|12473.1|12469.4|12468.5|231
1739452200000|2025-02-13 13:10:00|12471.4|12470.5|12471.7|12470.8|12473.8|12472.9|12469.8|12468.9|217
1739452500000|2025-02-13 13:15:00|12471.6|12470.7|12471.8|12470.9|12474.4|12473.5|12471.6|12470.7|203
1739452800000|2025-02-13 13:20:00|12472|12471.1|12466.1|12465.2|12472|12471.1|12466.1|12465.2|159
1739453100000|2025-02-13 13:25:00|12466|12465.1|12468.5|12457.5|12468.5|12465.3|12461.7|12457.5|373
1739453400000|2025-02-13 13:30:00|12470.6|12459.6|12472.3|12470.8|12480.8|12472.1|12453.5|12452|1312
1739453700000|2025-02-13 13:35:00|12472.1|12470.6|12473.2|12471.7|12477|12475.5|12467.5|12466|1116
1739454000000|2025-02-13 13:40:00|12473.4|12471.9|12470.5|12469|12475.5|12474|12469.2|12467.7|685
1739454300000|2025-02-13 13:45:00|12470.2|12468.7|12469|12467.5|12471.8|12470.3|12464.7|12463.2|751
1739454600000|2025-02-13 13:50:00|12469.1|12467.6|12467.7|12466.8|12469.5|12468.5|12464|12462.5|733
1739454900000|2025-02-13 13:55:00|12467.8|12466.9|12471.4|12470.5|12473.3|12471.8|12467|12466.1|393
1739455200000|2025-02-13 14:00:00|12471.5|12470.6|12465.8|12464.9|12471.5|12470.6|12465.4|12464.2|492
1739455500000|2025-02-13 14:05:00|12465.9|12465|12470|12469.1|12470|12469.1|12462|12460.5|420
1739455800000|2025-02-13 14:10:00|12470.1|12469.2|12471.1|12470.2|12474.5|12473.2|12468.3|12466.8|404
1739456100000|2025-02-13 14:15:00|12470.8|12469.9|12475.3|12474.4|12477.9|12476.4|12468|12467.1|361
1739456400000|2025-02-13 14:20:00|12474.9|12474|12475.7|12474.8|12477.8|12476.9|12473.3|12472.4|297
1739456700000|2025-02-13 14:25:00|12475.8|12474.9|12466.9|12466|12476.1|12475.2|12465.2|12464.3|270
1739457000000|2025-02-13 14:30:00|12466.8|12465.9|12466.3|12464.8|12469.1|12467.6|12464.1|12463.2|437
1739457300000|2025-02-13 14:35:00|12466.2|12464.7|12463|12462.1|12468.2|12467|12462.2|12461.3|364
1739457600000|2025-02-13 14:40:00|12462.9|12462|12470.1|12468.6|12471.2|12470.3|12462.7|12461.7|375
1739457900000|2025-02-13 14:45:00|12470.2|12468.7|12477.9|12477|12477.9|12477|12468.6|12467.1|346
1739458200000|2025-02-13 14:50:00|12478.3|12477.4|12481|12479.5|12483.7|12482.8|12477.9|12477|372
1739458500000|2025-02-13 14:55:00|12480.9|12479.4|12483.2|12482.3|12483.2|12482.3|12479.2|12478.3|386
1739458800000|2025-02-13 15:00:00|12483.7|12482.8|12487.1|12485.6|12500.5|12498|12483.6|12482.7|811
1739459100000|2025-02-13 15:05:00|12487.2|12485.7|12490.9|12490|12492.5|12491.6|12481|12480.1|798
1739459400000|2025-02-13 15:10:00|12491|12490.1|12505.3|12503.8|12509|12508.1|12490.1|12489.2|1102
1739459700000|2025-02-13 15:15:00|12505.5|12504|12513.6|12512.1|12516.3|12514.8|12505.5|12504|912
1739460000000|2025-02-13 15:20:00|12513.5|12512|12513.5|12512.6|12515.2|12514.3|12508.7|12507.8|672
1739460300000|2025-02-13 15:25:00|12513.4|12512.5|12512.8|12511.9|12519.8|12518.9|12511.8|12510.9|628
1739460600000|2025-02-13 15:30:00|12512.7|12511.8|12516.3|12515.4|12519.7|12518.8|12509.3|12508.4|598
1739460900000|2025-02-13 15:35:00|12516.8|12515.9|12515.8|12514.3|12519.3|12517.8|12512.1|12510.6|588
1739461200000|2025-02-13 15:40:00|12515.6|12514.1|12510.8|12509.9|12519.7|12518.2|12509.9|12509|583
1739461500000|2025-02-13 15:45:00|12510.7|12509.8|12521.7|12520.8|12523.7|12522.8|12510.6|12509.7|609
1739461800000|2025-02-13 15:50:00|12521.6|12520.7|12520.9|12520|12523.7|12522.8|12517.4|12515.9|613
1739462100000|2025-02-13 15:55:00|12521.9|12521|12523.8|12522.9|12526.7|12525.8|12521.5|12520.6|562
1739462400000|2025-02-13 16:00:00|12523.9|12523|12529.5|12528.6|12529.9|12529|12520.4|12519.5|569
1739462700000|2025-02-13 16:05:00|12529.6|12528.7|12529.9|12528.4|12530|12529.1|12527.7|12526.5|345
1739463000000|2025-02-13 16:10:00|12530|12528.5|12534.9|12534|12535.4|12534.5|12525.8|12524.3|388
1739463300000|2025-02-13 16:15:00|12534.8|12533.9|12536.9|12536|12537.2|12536.3|12532|12531.1|258
1739463600000|2025-02-13 16:20:00|12536.8|12535.9|12539.7|12538.8|12540.1|12539.2|12536.8|12535.9|249
1739463900000|2025-02-13 16:25:00|12539.8|12538.9|12538.8|12537.9|12540.9|12540|12536.5|12535|305
1739464200000|2025-02-13 16:30:00|12538.7|12537.8|12534.7|12533.8|12539.9|12539|12532|12531.1|310
1739464500000|2025-02-13 16:35:00|12534.8|12533.9|12528.5|12527.6|12535.1|12534.2|12527|12526.1|357
1739464800000|2025-02-13 16:40:00|12528.6|12527.7|12526.9|12525.4|12530.9|12529.9|12525|12523.5|235
1739465100000|2025-02-13 16:45:00|12527|12525.5|12524.5|12523.6|12528.6|12527.7|12523.2|12522.3|272
1739465400000|2025-02-13 16:50:00|12524.4|12523.5|12526|12525.1|12527.7|12526.8|12524.2|12523.3|243
1739465700000|2025-02-13 16:55:00|12526.2|12525.3|12526.9|12526|12528.7|12527.8|12523.7|12522.8|231
1739466000000|2025-02-13 17:00:00|12526.8|12525.9|12527.8|12526.9|12528.2|12527.3|12525.2|12524.3|191
1739466300000|2025-02-13 17:05:00|12527.7|12526.8|12530.9|12530|12531.3|12530.4|12527.6|12526.7|219
1739466600000|2025-02-13 17:10:00|12531|12530.1|12531|12530.1|12533|12532.1|12530.6|12529.7|213
1739466900000|2025-02-13 17:15:00|12530.9|12530|12531.3|12530.4|12532.4|12531.5|12530.6|12529.7|175
1739467200000|2025-02-13 17:20:00|12531|12530.1|12536.7|12535.8|12536.7|12535.8|12530.7|12529.8|153
1739467500000|2025-02-13 17:25:00|12536|12535.1|12538.7|12537.8|12540.1|12539.2|12535.2|12534.3|184
1739467800000|2025-02-13 17:30:00|12538.1|12537.2|12542.8|12541.9|12543.6|12542.7|12537.3|12536.4|137
1739468100000|2025-02-13 17:35:00|12542.7|12541.8|12539.7|12538.2|12543.3|12541.8|12539.2|12537.5|138
1739468400000|2025-02-13 17:40:00|12539.6|12538.1|12534.4|12533.5|12540.3|12538.9|12533.8|12532.9|207
1739468700000|2025-02-13 17:45:00|12534|12533.1|12528.6|12527.7|12535.4|12534.5|12528.4|12527.5|259
1739469000000|2025-02-13 17:50:00|12528.5|12527.6|12525.2|12524.3|12529|12528.1|12523.6|12522.7|237
1739469300000|2025-02-13 17:55:00|12524.9|12524|12522.2|12521.3|12527.1|12526.2|12521.8|12520.9|320
1739469600000|2025-02-13 18:00:00|12522.4|12521.5|12516.9|12516|12525|12523.8|12516.5|12515.6|295
1739469900000|2025-02-13 18:05:00|12517|12516.1|12516.4|12514.9|12519.1|12518.2|12514.3|12513.4|276
1739470200000|2025-02-13 18:10:00|12516.3|12514.8|12520.9|12520|12521.7|12520.8|12513.8|12512.9|246
1739470500000|2025-02-13 18:15:00|12520.8|12519.9|12517.3|12515.8|12522.5|12521.6|12510.6|12509.1|431
1739470800000|2025-02-13 18:20:00|12517|12515.5|12519.9|12519|12521.8|12520.9|12515.1|12513.6|428
1739471100000|2025-02-13 18:25:00|12520|12519.1|12523.6|12522.7|12525.3|12524.4|12519.7|12518.6|246
1739471400000|2025-02-13 18:30:00|12523.7|12522.8|12525.1|12524.2|12525.8|12524.9|12522|12521.1|261
1739471700000|2025-02-13 18:35:00|12524.7|12523.8|12529.2|12528.3|12529.5|12528.4|12523.4|12522.5|382
1739472000000|2025-02-13 18:40:00|12529.1|12528.2|12500.6|12499.1|12529.2|12528.3|12478.1|12476.6|1809
1739472300000|2025-02-13 18:45:00|12500.3|12498.8|12512.5|12511|12515.5|12514|12495.6|12494.1|1038
1739472600000|2025-02-13 18:50:00|12512.4|12510.9|12504.1|12502.6|12512.5|12511|12493.4|12491|1192
1739472900000|2025-02-13 18:55:00|12504.7|12503.2|12509|12507.5|12513.2|12511.7|12502.7|12501.2|699
1739473200000|2025-02-13 19:00:00|12508.9|12507.4|12522.1|12520.6|12523.5|12522|12508.1|12506.6|634
1739473500000|2025-02-13 19:05:00|12522|12520.5|12527.5|12526.6|12532.6|12531.1|12520.5|12519.1|471
1739473800000|2025-02-13 19:10:00|12527.4|12526.5|12531.4|12530.5|12532.2|12530.7|12526.8|12525.7|389
1739474100000|2025-02-13 19:15:00|12531.3|12530.4|12541.8|12540.3|12543.2|12541.7|12531.3|12530.4|436
1739474400000|2025-02-13 19:20:00|12541.7|12540.2|12536.3|12535.4|12543.4|12541.8|12535.3|12533.8|404
1739474700000|2025-02-13 19:25:00|12536|12535.1|12541.3|12540.4|12542.7|12541.8|12535.4|12534.5|335
1739475000000|2025-02-13 19:30:00|12541.5|12540.6|12542.3|12541.4|12543.8|12542.9|12539.7|12538.8|286
1739475300000|2025-02-13 19:35:00|12542.7|12541.8|12544.5|12543.6|12544.7|12543.8|12540.3|12539.4|220
1739475600000|2025-02-13 19:40:00|12544.2|12543.3|12535.6|12534.7|12544.5|12543.6|12535.1|12534.2|275
1739475900000|2025-02-13 19:45:00|12535.5|12534.6|12533|12531.5|12535.5|12534.6|12526.4|12525.5|304
1739476200000|2025-02-13 19:50:00|12533.1|12531.6|12538.3|12536.8|12539.1|12537.6|12533|12531.5|242
1739476500000|2025-02-13 19:55:00|12538.4|12536.9|12537.5|12536.6|12540.8|12539.3|12536.5|12535.4|294
1739476800000|2025-02-13 20:00:00|12537.4|12536.5|12540.2|12538.7|12540.3|12538.9|12535.2|12534.3|335
1739477100000|2025-02-13 20:05:00|12540.3|12538.8|12539.5|12538|12540.8|12539.3|12538.9|12537.4|154
1739477400000|2025-02-13 20:10:00|12539.4|12537.9|12545.9|12544.4|12546|12544.8|12539.4|12537.9|208
1739477700000|2025-02-13 20:15:00|12546|12544.5|12550.9|12549.4|12551.5|12550|12544.8|12543.3|309
1739478000000|2025-02-13 20:20:00|12551|12549.5|12555|12553.5|12555.4|12553.9|12550.4|12549.3|292
1739478300000|2025-02-13 20:25:00|12555.1|12553.6|12554.8|12553.9|12556.3|12554.8|12552.1|12550.6|282
1739478600000|2025-02-13 20:30:00|12554.4|12553.5|12555.1|12553.6|12561.5|12560|12553.8|12552.9|260
1739478900000|2025-02-13 20:35:00|12555.2|12553.7|12556.5|12555.6|12557.9|12556.4|12553.8|12552.3|202
1739479200000|2025-02-13 20:40:00|12556.4|12555.5|12553.6|12552.7|12557.2|12556.3|12553.6|12552.7|129
1739479500000|2025-02-13 20:45:00|12553.5|12552.6|12559.9|12559|12559.9|12559|12553.5|12552.6|161
1739479800000|2025-02-13 20:50:00|12560.3|12559.4|12565.3|12564.4|12567.3|12566.4|12560|12559.1|275
1739480100000|2025-02-13 20:55:00|12565.1|12564.2|12560.9|12560|12568.2|12567|12560.8|12559.9|265
1739480400000|2025-02-13 21:00:00|12561.3|12560.4|12558.9|12558|12562.1|12561.2|12558.9|12558|124
1739480700000|2025-02-13 21:05:00|12559|12558.1|12560|12558.5|12560.6|12559.1|12556.9|12556|104
1739481000000|2025-02-13 21:10:00|12560.1|12558.6|12560|12559.1|12561.3|12559.8|12559.2|12558.3|76
1739481300000|2025-02-13 21:15:00|12560.5|12559.6|12560|12559.1|12561.1|12559.9|12559.9|12558.5|73
1739481600000|2025-02-13 21:20:00|12559.8|12558.9|12561.2|12559.7|12561.3|12560.1|12559.8|12558.9|53
1739481900000|2025-02-13 21:25:00|12561.1|12559.6|12559.2|12557.7|12561.2|12559.7|12558.7|12557.4|94
1739482200000|2025-02-13 21:30:00|12559.1|12557.6|12561|12559.5|12561.1|12559.6|12558.7|12557.2|134
1739482500000|2025-02-13 21:35:00|12561.1|12559.6|12562.2|12560.7|12563.1|12561.6|12561|12559.1|72
1739482800000|2025-02-13 21:40:00|12562.8|12560.2|12564.3|12562.8|12565.1|12563.6|12562|12560|91
1739483100000|2025-02-13 21:45:00|12564.4|12562.9|12566.3|12564.8|12567.1|12565.6|12564.3|12562.2|83
1739483400000|2025-02-13 21:50:00|12566.4|12564.9|12569.1|12567.6|12569.2|12567.7|12565.3|12563.8|191
1739483700000|2025-02-13 21:55:00|12569.5|12567.1|12568.8|12563.4|12569.6|12567.1|12567.7|12563.3|256
1739484000000|2025-02-13 22:00:00|12567.6|12555.7|12562.8|12550.9|12567.9|12556|12562.7|12550.8|11
1739484300000|2025-02-13 22:05:00|12553.5|12541.6|12559|12547.1|12559.6|12547.7|12553.5|12541.6|26
1739484600000|2025-02-13 22:10:00|12565.1|12553.2|12564|12552.1|12566.7|12554.8|12563.9|12552|30
1739484900000|2025-02-13 22:15:00|12567.5|12555.6|12569.7|12557.8|12569.7|12557.8|12566.7|12554.8|23
1739485200000|2025-02-13 22:20:00|12569.3|12557.4|12571.4|12560.5|12572.2|12560.5|12569|12557.1|23
1739485500000|2025-02-13 22:25:00|12571.3|12560.6|12570.9|12560.8|12571.8|12562.2|12570.9|12560.5|28
1739485800000|2025-02-13 22:30:00|12570.8|12560.9|12570.7|12561.1|12571|12561.6|12570.7|12560.8|23
1739486100000|2025-02-13 22:35:00|12570.8|12561|12570.8|12562.1|12571|12562.2|12570.7|12561|21
1739486400000|2025-02-13 22:40:00|12570.7|12562.2|12572.3|12563.2|12572.4|12563.2|12569.9|12558|16
1739486700000|2025-02-13 22:45:00|12571.5|12559.6|12567.1|12555.2|12571.5|12559.6|12556.1|12544.2|53
1739487000000|2025-02-13 22:50:00|12566.9|12555|12562.5|12550.6|12569.1|12557.2|12556.6|12544.7|94
1739487300000|2025-02-13 22:55:00|12562.6|12550.7|12568.8|12559.4|12570.5|12559.4|12561.3|12549.4|90
1739487600000|2025-02-13 23:00:00|12568.9|12559|12566.5|12556.8|12570.4|12563.8|12565.7|12555|251
1739487900000|2025-02-13 23:05:00|12566|12557.3|12566.5|12561.5|12567.5|12561.5|12565.4|12556.8|200
1739488200000|2025-02-13 23:10:00|12567|12560.8|12565.8|12562|12568.2|12563.9|12565.5|12557.3|186
1739488500000|2025-02-13 23:15:00|12566.6|12563.7|12568.4|12566.9|12569|12567.5|12566.4|12563.5|170
1739488800000|2025-02-13 23:20:00|12568.5|12567|12569.2|12567.7|12570|12568.5|12567.5|12566|84
1739489100000|2025-02-13 23:25:00|12569.1|12567.6|12568.7|12567.2|12570.9|12569.4|12567.9|12566.4|88
1739489400000|2025-02-13 23:30:00|12568.9|12567.4|12565.8|12564.3|12569.1|12567.6|12565.2|12563.7|86
1739489700000|2025-02-13 23:35:00|12565.7|12564.2|12559|12557.5|12565.9|12564.4|12558.8|12557.3|85
1739490000000|2025-02-13 23:40:00|12559.3|12557.8|12563.6|12562.1|12565|12563.5|12559.1|12557.6|133
1739490300000|2025-02-13 23:45:00|12564.2|12562.7|12563.5|12562.6|12565|12563.5|12562.8|12561.8|116
1739490600000|2025-02-13 23:50:00|12563.8|12562.3|12561.8|12560.9|12564.6|12563.1|12561.1|12559.6|90
1739490900000|2025-02-13 23:55:00|12562|12561.1|12565.4|12563.9|12565.6|12564.1|12560.6|12559.7|101
1739491200000|2025-02-14 00:00:00|12565.6|12564.1|12563.1|12561.6|12567|12566|12563.1|12561.6|169
1739491500000|2025-02-14 00:05:00|12563.2|12561.7|12562.4|12560.9|12563.2|12561.7|12560.2|12558.7|109
1739491800000|2025-02-14 00:10:00|12562.3|12560.8|12560.3|12558.8|12562.3|12560.8|12559.8|12558.6|103
1739492100000|2025-02-14 00:15:00|12560.6|12559.1|12565.8|12564.9|12565.8|12564.9|12560|12558.7|92
1739492400000|2025-02-14 00:20:00|12565.7|12564.8|12565.9|12564.4|12567.1|12565.6|12565|12563.5|152
1739492700000|2025-02-14 00:25:00|12565.6|12564.1|12564.1|12563.2|12565.9|12564.4|12563.8|12562.9|88
1739493000000|2025-02-14 00:30:00|12564|12563.1|12561.1|12559.6|12564.1|12563.1|12561|12559.5|124
1739493300000|2025-02-14 00:35:00|12561.2|12559.7|12562|12560.5|12562.7|12561.4|12560.7|12559.2|85
1739493600000|2025-02-14 00:40:00|12561.6|12560.1|12564|12562.5|12564|12562.5|12560.1|12558.6|148
1739493900000|2025-02-14 00:45:00|12564.1|12562.6|12558.2|12557.3|12564.1|12562.6|12558.2|12557.3|114
1739494200000|2025-02-14 00:50:00|12558.3|12557.4|12559.7|12558.8|12560.5|12559.6|12558.2|12557.3|199
1739494500000|2025-02-14 00:55:00|12559.8|12558.9|12561.7|12560.8|12561.8|12560.9|12558.4|12556.9|143
1739494800000|2025-02-14 01:00:00|12561.8|12560.9|12563.1|12561.6|12563.2|12561.7|12560.6|12559.4|197
1739495100000|2025-02-14 01:05:00|12563.2|12561.7|12563|12562.1|12565.6|12564.7|12561.9|12561|209
1739495400000|2025-02-14 01:10:00|12563.5|12562.6|12562|12560.5|12565|12564.1|12560.8|12559.9|180
1739495700000|2025-02-14 01:15:00|12562.1|12560.6|12567|12566.1|12567|12566.1|12561.9|12560.6|221
1739496000000|2025-02-14 01:20:00|12566.9|12566|12568.8|12567.9|12572.4|12571.5|12566.8|12565.9|252
1739496300000|2025-02-14 01:25:00|12568.7|12567.8|12567.8|12566.9|12569.7|12568.8|12566.7|12565.8|124
1739496600000|2025-02-14 01:30:00|12567.9|12567|12567.5|12566.6|12569.2|12568.3|12566.1|12565.2|172
1739496900000|2025-02-14 01:35:00|12567.4|12566.5|12570.2|12569.3|12570.8|12569.9|12566.7|12565.8|200
1739497200000|2025-02-14 01:40:00|12570.4|12569.5|12569.7|12568.8|12570.8|12569.9|12568.5|12567.6|124
1739497500000|2025-02-14 01:45:00|12569.1|12568.2|12568|12566.5|12572.6|12571.7|12567.9|12566.5|227
1739497800000|2025-02-14 01:50:00|12567.8|12566.3|12567.7|12566.2|12569.1|12567.6|12566.2|12564.7|163
1739498100000|2025-02-14 01:55:00|12567.8|12566.3|12564.7|12563.2|12569.2|12567.7|12563.7|12562.2|154
1739498400000|2025-02-14 02:00:00|12564.8|12563.3|12564.7|12563.2|12566|12564.5|12563.9|12562.4|125
1739498700000|2025-02-14 02:05:00|12564|12562.5|12565.8|12564.3|12566|12564.5|12563.8|12562.3|132
1739499000000|2025-02-14 02:10:00|12566|12564.5|12565|12563.5|12566.7|12565.2|12564.4|12562.9|118
1739499300000|2025-02-14 02:15:00|12565.1|12563.6|12564|12562.5|12565.2|12563.7|12563|12561.5|116
1739499600000|2025-02-14 02:20:00|12564.2|12562.7|12565.5|12564|12566|12564.5|12564|12562.5|127
1739499900000|2025-02-14 02:25:00|12565.6|12564.1|12562.7|12561.2|12565.6|12564.1|12562.7|12561.2|129
1739500200000|2025-02-14 02:30:00|12562.9|12561.4|12560.1|12558.6|12563.8|12562.3|12559.9|12557.9|139
1739500500000|2025-02-14 02:35:00|12560.6|12559.1|12559.7|12558.8|12560.9|12559.6|12559.5|12558.3|57
1739500800000|2025-02-14 02:40:00|12559.4|12558.5|12559.7|12558.8|12560.9|12559.4|12558.8|12557.4|78
1739501100000|2025-02-14 02:45:00|12559.6|12558.7|12560.8|12559.3|12561|12560.1|12559.6|12558.2|63
1739501400000|2025-02-14 02:50:00|12560.9|12559.4|12563|12562.1|12563.3|12562.4|12560|12558.5|114
1739501700000|2025-02-14 02:55:00|12563.2|12562.3|12560.7|12559.2|12564.6|12563.1|12559.8|12558.6|167
1739502000000|2025-02-14 03:00:00|12560.6|12559.1|12559|12557.5|12560.9|12559.4|12558.7|12557.2|110
1739502300000|2025-02-14 03:05:00|12559.3|12557.8|12556.7|12555.2|12559.6|12558.5|12556.7|12555.2|101
1739502600000|2025-02-14 03:10:00|12556.5|12555|12558.7|12557.2|12558.9|12557.4|12556.3|12554.8|105
1739502900000|2025-02-14 03:15:00|12558.5|12557|12557|12555.5|12558.6|12557.1|12556.7|12555.4|101
1739503200000|2025-02-14 03:20:00|12557.1|12555.6|12558.1|12556.6|12559.6|12558.6|12557.1|12555.6|125
1739503500000|2025-02-14 03:25:00|12558|12556.5|12558|12556.5|12559|12557.8|12557.7|12556.2|84
1739503800000|2025-02-14 03:30:00|12558.5|12557|12561.1|12559.6|12561.7|12560.2|12558.1|12556.6|100
1739504100000|2025-02-14 03:35:00|12561.4|12559.9|12560.4|12558.9|12561.9|12560.4|12560|12558.5|115
1739504400000|2025-02-14 03:40:00|12560.3|12558.8|12557.4|12555.9|12561|12559.5|12556.9|12555.4|88
1739504700000|2025-02-14 03:45:00|12557.8|12556.3|12558|12556.5|12558|12556.5|12557.1|12555.6|55
1739505000000|2025-02-14 03:50:00|12557.9|12556.4|12559.4|12557.9|12559.6|12558.1|12557.8|12556.3|73
1739505300000|2025-02-14 03:55:00|12559.5|12558|12559.4|12557.9|12559.8|12558.3|12559.1|12557.6|72
1739505600000|2025-02-14 04:00:00|12559.3|12557.8|12560.4|12558.9|12561.4|12559.9|12559.2|12557.7|109
1739505900000|2025-02-14 04:05:00|12560.5|12559|12560.8|12559.3|12560.9|12559.4|12559.7|12558.2|74
1739506200000|2025-02-14 04:10:00|12561.4|12559.9|12561.8|12560.3|12562.1|12560.6|12561|12559.5|87
1739506500000|2025-02-14 04:15:00|12561.7|12560.2|12562.5|12561|12563|12561.5|12561.3|12559.8|54
1739506800000|2025-02-14 04:20:00|12562.6|12561.1|12561.8|12560.3|12563.3|12561.8|12561.7|12560.2|69
1739507100000|2025-02-14 04:25:00|12561.9|12560.4|12559|12557.5|12562|12560.5|12558.9|12557.4|98
1739507400000|2025-02-14 04:30:00|12558.9|12557.4|12560.9|12559.4|12560.9|12559.4|12556.8|12555.3|112
1739507700000|2025-02-14 04:35:00|12560.7|12559.2|12557.9|12556.4|12561|12559.5|12557.9|12556.4|76
1739508000000|2025-02-14 04:40:00|12558|12556.5|12557.8|12556.3|12558|12556.5|12556.2|12554.7|106
1739508300000|2025-02-14 04:45:00|12557.9|12556.4|12557.5|12556|12558|12556.5|12556.8|12555.3|67
1739508600000|2025-02-14 04:50:00|12557.2|12555.7|12556.5|12555.6|12558.2|12557|12555.6|12554.7|95
1739508900000|2025-02-14 04:55:00|12556.6|12555.7|12556|12555.1|12556.8|12555.8|12555.8|12554.9|76
1739509200000|2025-02-14 05:00:00|12556.1|12555.2|12555.8|12554.9|12557.5|12556.6|12555.2|12554.3|88
1739509500000|2025-02-14 05:05:00|12555.7|12554.8|12555|12554.1|12556.2|12555.3|12554.4|12553.5|111
1739509800000|2025-02-14 05:10:00|12554.9|12554|12553.4|12552.5|12555|12554.1|12552.7|12551.4|70
1739510100000|2025-02-14 05:15:00|12554.1|12553.2|12554.4|12553.5|12554.8|12553.9|12552.9|12552|101
1739510400000|2025-02-14 05:20:00|12554.3|12553.4|12555|12554.1|12555.6|12554.7|12553.7|12552.8|92
1739510700000|2025-02-14 05:25:00|12555.4|12554.5|12554.4|12552.9|12555.4|12554.5|12553.8|12552.7|115
1739511000000|2025-02-14 05:30:00|12554.8|12553.3|12552.6|12551.1|12554.8|12553.3|12551.9|12550.4|117
1739511300000|2025-02-14 05:35:00|12552.7|12551.2|12551|12549.5|12553.5|12552|12550.7|12549.2|121
1739511600000|2025-02-14 05:40:00|12551.1|12549.6|12551.9|12551|12552.3|12551.4|12550.5|12549.6|128
1739511900000|2025-02-14 05:45:00|12551.8|12550.9|12552.1|12550.6|12552.3|12551.4|12551.2|12549.7|62
1739512200000|2025-02-14 05:50:00|12552|12550.5|12551.9|12550.4|12552.9|12551.4|12551.8|12550.3|92
1739512500000|2025-02-14 05:55:00|12552|12550.5|12554.5|12553.6|12554.6|12553.7|12551.8|12550.3|113
1739512800000|2025-02-14 06:00:00|12554.4|12553.5|12555.5|12554.6|12556|12554.6|12553|12551.5|165
1739513100000|2025-02-14 06:05:00|12555.9|12554.4|12557.5|12556.6|12557.7|12556.7|12554.6|12553.7|100
1739513400000|2025-02-14 06:10:00|12556.8|12555.9|12555.9|12555|12556.8|12555.9|12554.8|12553.7|112
1739513700000|2025-02-14 06:15:00|12556|12555.1|12559.3|12558.4|12559.9|12559|12555.8|12554.9|83
1739514000000|2025-02-14 06:20:00|12559.4|12558.5|12560.4|12558.9|12561.7|12560.2|12558.7|12557.6|114
1739514300000|2025-02-14 06:25:00|12560.8|12559.3|12558.7|12557.8|12561.1|12559.6|12557.6|12556.7|131
1739514600000|2025-02-14 06:30:00|12558.8|12557.9|12559.7|12558.8|12560.1|12559.2|12558.8|12557.9|134
1739514900000|2025-02-14 06:35:00|12559.6|12558.7|12562.3|12560.8|12563|12561.5|12558.7|12557.8|173
1739515200000|2025-02-14 06:40:00|12562.1|12560.6|12562.3|12560.8|12562.4|12560.9|12559.5|12558|141
1739515500000|2025-02-14 06:45:00|12562.6|12561.1|12561.4|12559.9|12564|12562.5|12561.3|12559.8|150
1739515800000|2025-02-14 06:50:00|12561.3|12559.8|12560.3|12558.8|12561.7|12560.2|12559.8|12558.3|132
1739516100000|2025-02-14 06:55:00|12560.2|12558.7|12560.8|12559.3|12561.1|12560.2|12558.6|12557.1|94
1739516400000|2025-02-14 07:00:00|12561.4|12559.9|12563.4|12562.5|12563.6|12562.5|12559.5|12558|314
1739516700000|2025-02-14 07:05:00|12563.9|12563|12567.8|12566.9|12569.9|12568.4|12563.9|12562.4|301
1739517000000|2025-02-14 07:10:00|12567.7|12566.8|12570.7|12569.8|12571.5|12570.6|12566.9|12566|341
1739517300000|2025-02-14 07:15:00|12570.9|12570|12575.6|12574.7|12575.8|12574.7|12570.2|12569.3|247
1739517600000|2025-02-14 07:20:00|12575.3|12574.4|12574|12573.1|12575.3|12574.4|12572.4|12570.9|192
1739517900000|2025-02-14 07:25:00|12574.1|12573.2|12572|12570.5|12574.5|12573.6|12570.1|12568.6|263
1739518200000|2025-02-14 07:30:00|12571.8|12570.3|12569.5|12568.6|12571.9|12570.9|12566.2|12564.7|299
1739518500000|2025-02-14 07:35:00|12569.7|12568.8|12570.4|12569.5|12573.1|12572.2|12568.5|12567.6|231
1739518800000|2025-02-14 07:40:00|12570.3|12569.4|12567|12565.5|12571.2|12570.3|12566.7|12565.2|215
1739519100000|2025-02-14 07:45:00|12566.9|12565.4|12570.4|12569.5|12571.4|12570.5|12565.7|12564.2|208
1739519400000|2025-02-14 07:50:00|12570.3|12569.4|12568.3|12566.8|12571|12569.8|12567|12565.5|203
1739519700000|2025-02-14 07:55:00|12568.6|12567.1|12563.9|12562.4|12568.6|12567.1|12562.8|12561.9|323
1739520000000|2025-02-14 08:00:00|12563.8|12562.3|12572.9|12572|12574.6|12573.7|12563.8|12562.3|436
1739520300000|2025-02-14 08:05:00|12573|12572.1|12571.8|12570.9|12574.6|12573.7|12569.6|12568.7|273
1739520600000|2025-02-14 08:10:00|12571.9|12571|12578.7|12577.8|12579.5|12578.6|12571.5|12570.6|387
1739520900000|2025-02-14 08:15:00|12578.8|12577.9|12578.7|12577.8|12581.6|12580.7|12577.9|12577|342
1739521200000|2025-02-14 08:20:00|12578.3|12577.4|12581.3|12580.4|12581.5|12580.6|12578.2|12577.3|265
1739521500000|2025-02-14 08:25:00|12581.2|12580.3|12581.8|12580.3|12583|12582.1|12578.2|12577.3|289
1739521800000|2025-02-14 08:30:00|12581.7|12580.2|12590.9|12589.4|12591.9|12590.4|12581.7|12580.2|372
1739522100000|2025-02-14 08:35:00|12590.8|12589.3|12592.4|12591.5|12592.8|12591.9|12587.9|12586.6|333
1739522400000|2025-02-14 08:40:00|12592.2|12591.3|12594.7|12593.8|12594.8|12593.9|12589.6|12588.4|286
1739522700000|2025-02-14 08:45:00|12594.9|12594|12591.9|12591|12595.2|12594.3|12590.7|12589.8|197
1739523000000|2025-02-14 08:50:00|12591.8|12590.9|12591.7|12590.8|12594.4|12593.5|12591.1|12590.2|209
1739523300000|2025-02-14 08:55:00|12591.6|12590.7|12585.8|12584.3|12592|12591.1|12583|12581.5|383
1739523600000|2025-02-14 09:00:00|12585.5|12584|12586.3|12585.4|12588.1|12586.6|12583.6|12582.1|332
1739523900000|2025-02-14 09:05:00|12586.4|12585.5|12590.2|12589.3|12590.2|12589.3|12585.1|12584.2|255
1739524200000|2025-02-14 09:10:00|12590.4|12589.5|12589.5|12588|12592.5|12591.6|12589.2|12587.7|264
1739524500000|2025-02-14 09:15:00|12589.2|12587.7|12590.2|12588.7|12591.1|12589.6|12587.4|12585.9|251
1739524800000|2025-02-14 09:20:00|12590.1|12588.6|12592.4|12591.5|12592.8|12591.9|12588|12586.5|361
1739525100000|2025-02-14 09:25:00|12591.8|12590.9|12594.8|12593.3|12595.8|12594.9|12591.7|12590.5|275
1739525400000|2025-02-14 09:30:00|12594.6|12593.7|12591.5|12590.6|12596.6|12595.6|12591|12590.1|217
1739525700000|2025-02-14 09:35:00|12591.4|12590.5|12586.4|12585.5|12592.5|12591.6|12585.2|12584.3|193
1739526000000|2025-02-14 09:40:00|12586.3|12585.4|12586.1|12585.2|12589|12588.1|12585|12583.7|193
1739526300000|2025-02-14 09:45:00|12585.9|12585|12584.5|12583.6|12585.9|12585|12583|12582.1|222
1739526600000|2025-02-14 09:50:00|12584.6|12583.7|12585.8|12584.9|12587.4|12586.5|12584.4|12583.5|186
1739526900000|2025-02-14 09:55:00|12586|12585.1|12588.2|12587.3|12589.7|12588.8|12583.8|12582.9|188
1739527200000|2025-02-14 10:00:00|12588.3|12587.4|12586.7|12585.8|12590.3|12589.4|12585.8|12584.9|171
1739527500000|2025-02-14 10:05:00|12586.3|12585.4|12579.6|12578.7|12586.9|12586|12579|12577.5|217
1739527800000|2025-02-14 10:10:00|12579.4|12578.5|12585.4|12584.5|12585.6|12584.7|12578.9|12578|214
1739528100000|2025-02-14 10:15:00|12585.5|12584.6|12586.8|12585.9|12589.2|12587.7|12585.4|12584.5|234
1739528400000|2025-02-14 10:20:00|12587.2|12586.3|12586.7|12585.8|12588.4|12587.5|12585.3|12583.8|208
1739528700000|2025-02-14 10:25:00|12586.6|12585.7|12581.5|12580|12586.8|12585.9|12581.4|12579.9|221
1739529000000|2025-02-14 10:30:00|12581.4|12579.9|12579.9|12579|12584.1|12583.2|12579.7|12578.8|225
1739529300000|2025-02-14 10:35:00|12579.8|12578.9|12576.5|12575.6|12579.8|12578.9|12575.7|12574.8|191
1739529600000|2025-02-14 10:40:00|12576.6|12575.7|12577.3|12576.4|12577.9|12577|12575.9|12575|159
1739529900000|2025-02-14 10:45:00|12577.2|12576.3|12578.7|12577.8|12580|12579.1|12576.6|12575.7|158
1739530200000|2025-02-14 10:50:00|12578.8|12577.9|12578.2|12577.3|12578.9|12578|12575.2|12573.9|137
1739530500000|2025-02-14 10:55:00|12578.1|12577.2|12579.1|12578.2|12579.3|12578.4|12576.7|12575.8|210
1739530800000|2025-02-14 11:00:00|12579.2|12578.3|12577.7|12576.8|12579.7|12578.8|12576.3|12575.4|179
1739531100000|2025-02-14 11:05:00|12578|12577.1|12574.9|12573.4|12578.9|12578|12574.3|12573.4|126
1739531400000|2025-02-14 11:10:00|12574.8|12573.9|12584|12582.5|12584|12582.5|12574.8|12573.9|117
1739531700000|2025-02-14 11:15:00|12583.9|12582.4|12583.8|12582.9|12585.6|12584.5|12581.2|12580.3|130
1739532000000|2025-02-14 11:20:00|12583.9|12583|12579|12578.1|12584.3|12583|12576.8|12575.9|193
1739532300000|2025-02-14 11:25:00|12578.8|12577.9|12581.8|12580.9|12583.6|12582.7|12578.7|12577.8|231
1739532600000|2025-02-14 11:30:00|12581.7|12580.8|12581.1|12580.2|12583|12582.1|12580|12579.1|168
1739532900000|2025-02-14 11:35:00|12581.2|12580.3|12585.6|12584.1|12586.1|12584.6|12579.7|12578.8|174
1739533200000|2025-02-14 11:40:00|12585.3|12583.8|12586.3|12584.8|12587.6|12586.5|12584.8|12583.3|195
1739533500000|2025-02-14 11:45:00|12586.2|12584.7|12583.7|12582.8|12587.2|12585.7|12582.8|12581.9|170
1739533800000|2025-02-14 11:50:00|12583.5|12582.6|12583|12582.1|12584.7|12583.8|12582.4|12581.5|138
1739534100000|2025-02-14 11:55:00|12583.1|12582.2|12582.1|12581.2|12584.5|12583.6|12581.6|12580.4|213
1739534400000|2025-02-14 12:00:00|12582.2|12581.3|12579.6|12578.7|12582.3|12581.4|12577.8|12576.9|277
1739534700000|2025-02-14 12:05:00|12579.5|12578.6|12576.4|12575.5|12580.5|12579.6|12575.9|12575|184
1739535000000|2025-02-14 12:10:00|12576.3|12575.4|12579.7|12578.8|12581|12580.1|12572.6|12571.7|224
1739535300000|2025-02-14 12:15:00|12579.8|12578.9|12582.3|12581.4|12583|12582.1|12579.3|12578.4|180
1739535600000|2025-02-14 12:20:00|12582.2|12581.3|12582.5|12581.6|12583.7|12582.8|12579.6|12578.7|162
1739535900000|2025-02-14 12:25:00|12582.6|12581.7|12585.2|12584.3|12588.1|12587.2|12582.6|12581.7|281
1739536200000|2025-02-14 12:30:00|12585|12584.1|12587.9|12587|12589.9|12589|12584.6|12583.7|231
1739536500000|2025-02-14 12:35:00|12588.1|12587.2|12586.8|12585.9|12588.4|12587.5|12586.2|12585.3|201
1739536800000|2025-02-14 12:40:00|12586.9|12586|12580.9|12579.4|12587.2|12586.3|12580.4|12579.4|187
1739537100000|2025-02-14 12:45:00|12581|12579.5|12580.8|12579.9|12581.9|12581|12579.2|12578.3|171
1739537400000|2025-02-14 12:50:00|12580.9|12580|12585.4|12584.5|12585.4|12584.5|12579.8|12578.9|203
1739537700000|2025-02-14 12:55:00|12585|12584.1|12585.8|12584.9|12586.8|12585.9|12583.3|12582.4|198
1739538000000|2025-02-14 13:00:00|12586|12585.1|12586.4|12585.5|12586.6|12585.7|12583.8|12582.9|228
1739538300000|2025-02-14 13:05:00|12586.1|12585.2|12591.7|12590.8|12591.8|12590.9|12584.2|12583.3|197
1739538600000|2025-02-14 13:10:00|12591.9|12591|12593.5|12592|12593.5|12592|12589.4|12588.5|145
1739538900000|2025-02-14 13:15:00|12593.6|12592.1|12597.6|12596.7|12598.9|12598|12593|12591.5|310
1739539200000|2025-02-14 13:20:00|12597.7|12596.8|12596.8|12595.3|12597.7|12596.8|12595.4|12594.2|297
1739539500000|2025-02-14 13:25:00|12596.9|12595.4|12596.8|12591.8|12597.2|12596.1|12594|12591.8|226
1739539800000|2025-02-14 13:30:00|12598.4|12590.8|12604.7|12603.8|12609.8|12607.5|12597.7|12590.8|955
1739540100000|2025-02-14 13:35:00|12604.2|12603.3|12600.1|12599.2|12605.5|12604.6|12599.6|12598.7|647
1739540400000|2025-02-14 13:40:00|12599.9|12599|12598.7|12597.8|12605.4|12604.5|12596.8|12595.9|642
1739540700000|2025-02-14 13:45:00|12598.8|12597.9|12606.8|12605.9|12609.7|12608.8|12598.7|12597.8|570
1739541000000|2025-02-14 13:50:00|12606.9|12606|12606|12605.1|12608.7|12607.3|12604.6|12603.7|462
1739541300000|2025-02-14 13:55:00|12606.2|12605.3|12603.9|12602.4|12607|12605.5|12600.4|12599.1|454
1739541600000|2025-02-14 14:00:00|12603.7|12602.8|12610|12608.5|12610.9|12610|12601.3|12600.4|437
1739541900000|2025-02-14 14:05:00|12609.8|12608.3|12608.7|12607.8|12612.6|12611.7|12607.9|12607|335
1739542200000|2025-02-14 14:10:00|12608.5|12607.6|12617.6|12615.2|12617.6|12615.9|12607.3|12606.4|357
1739542500000|2025-02-14 14:15:00|12617.3|12615.1|12614.9|12614|12617.3|12615.6|12609.9|12609|335
1739542800000|2025-02-14 14:20:00|12614.5|12613.6|12618.6|12617.7|12619.7|12618.8|12614|12613.1|292
1739543100000|2025-02-14 14:25:00|12618.5|12617.6|12619.6|12618.1|12620|12618.9|12614.1|12613.2|322
1739543400000|2025-02-14 14:30:00|12619.5|12618|12615.8|12614.9|12621.2|12620.1|12614.9|12614|435
1739543700000|2025-02-14 14:35:00|12616|12615.1|12619.7|12618.8|12622.2|12621.3|12614.1|12613.2|429
1739544000000|2025-02-14 14:40:00|12619.8|12618.9|12626.8|12625.9|12628.2|12627.2|12619.8|12618.9|399
1739544300000|2025-02-14 14:45:00|12627.1|12626.2|12627.1|12625.6|12630.9|12629.4|12626.9|12625.6|404
1739544600000|2025-02-14 14:50:00|12627.2|12625.7|12623.9|12623|12627.5|12626.3|12623.4|12622.2|317
1739544900000|2025-02-14 14:55:00|12623.8|12622.9|12627.4|12626.5|12628.4|12627.5|12623.3|12622.4|320
1739545200000|2025-02-14 15:00:00|12627.3|12626.4|12621.4|12620.5|12627.4|12626.5|12619.9|12619|395
1739545500000|2025-02-14 15:05:00|12621.3|12620.4|12620.7|12619.8|12623.3|12622.4|12619|12618.1|373
1739545800000|2025-02-14 15:10:00|12620.2|12619.3|12611.4|12610.5|12620.2|12619.3|12611.1|12610.2|335
1739546100000|2025-02-14 15:15:00|12611.5|12610.6|12612.9|12611.4|12613.9|12613|12609.8|12608.9|357
1739546400000|2025-02-14 15:20:00|12612.8|12611.3|12610.2|12609.3|12614.3|12612.8|12609.8|12608.9|344
1739546700000|2025-02-14 15:25:00|12610.4|12609.5|12604.1|12602.6|12610.6|12609.7|12603.3|12602.4|367
1739547000000|2025-02-14 15:30:00|12604.2|12602.7|12613.9|12613|12614.3|12613|12602.9|12601.7|488
1739547300000|2025-02-14 15:35:00|12614|12613.1|12620.2|12618.7|12621.2|12619.9|12613.9|12613|461
1739547600000|2025-02-14 15:40:00|12620.3|12618.8|12619.1|12618.2|12621.2|12620.2|12616.2|12614.7|365
1739547900000|2025-02-14 15:45:00|12619.3|12618.4|12614.8|12613.9|12620.7|12619.8|12613.9|12613|288
1739548200000|2025-02-14 15:50:00|12614.7|12613.8|12615.1|12614.2|12616.7|12615.8|12611.3|12610.4|364
1739548500000|2025-02-14 15:55:00|12614.8|12613.9|12618|12617.1|12621.4|12620.1|12614|12613.1|600
1739548800000|2025-02-14 16:00:00|12617.9|12617|12622.4|12620.9|12622.6|12621.4|12616.2|12615.3|494
1739549100000|2025-02-14 16:05:00|12622.3|12620.8|12616.4|12615.5|12622.4|12620.9|12615.3|12614|328
1739549400000|2025-02-14 16:10:00|12616.5|12615.6|12612.1|12611.2|12617|12616.1|12610.2|12609.3|304
1739549700000|2025-02-14 16:15:00|12612|12611.1|12610.2|12608.7|12615.3|12614.4|12608.1|12606.9|330
1739550000000|2025-02-14 16:20:00|12610.3|12608.8|12610.9|12610|12610.9|12610|12605.2|12603.8|357
1739550300000|2025-02-14 16:25:00|12611|12610.1|12610.7|12609.8|12613.1|12612.2|12609.9|12609|216
1739550600000|2025-02-14 16:30:00|12610.8|12609.9|12612.3|12611.4|12612.3|12611.4|12608.9|12608|184
1739550900000|2025-02-14 16:35:00|12612.8|12611.3|12613.1|12612.2|12613.3|12612.4|12608.2|12607.3|299
1739551200000|2025-02-14 16:40:00|12613|12612.1|12609.4|12608.5|12614.1|12613.2|12609.1|12608.2|287
1739551500000|2025-02-14 16:45:00|12609.3|12608.4|12608.5|12607|12610.1|12609.2|12606.2|12605.3|236
1739551800000|2025-02-14 16:50:00|12609.1|12607.6|12608.3|12606.8|12610.9|12610|12607|12605.7|185
1739552100000|2025-02-14 16:55:00|12608.2|12606.7|12606.2|12605.3|12609.1|12608.2|12605.7|12604.8|234
1739552400000|2025-02-14 17:00:00|12606.8|12605.9|12605.7|12604.8|12607.2|12606.3|12604.7|12603.8|140
1739552700000|2025-02-14 17:05:00|12605.8|12604.9|12603.1|12602.2|12606|12605.1|12602.3|12601.3|237
1739553000000|2025-02-14 17:10:00|12603|12602.1|12606.6|12605.7|12606.6|12605.7|12602|12601.1|141
1739553300000|2025-02-14 17:15:00|12606.8|12605.9|12608|12607.1|12610.1|12609.2|12605.8|12604.9|220
1739553600000|2025-02-14 17:20:00|12607.9|12607|12605.9|12605|12608|12607.1|12604.8|12603.9|149
1739553900000|2025-02-14 17:25:00|12605.8|12604.9|12604|12602.5|12607.2|12606.3|12603|12601.9|118
1739554200000|2025-02-14 17:30:00|12604.1|12602.6|12604|12602.5|12605.1|12603.8|12602.3|12600.8|144
1739554500000|2025-02-14 17:35:00|12604.5|12603|12604.8|12603.9|12605|12604|12603.8|12602.9|63
1739554800000|2025-02-14 17:40:00|12604.9|12604|12606.1|12604.6|12607.8|12606.3|12604.8|12603.9|111
1739555100000|2025-02-14 17:45:00|12606.2|12604.7|12611.8|12610.9|12611.8|12610.9|12605.8|12604.7|128
1739555400000|2025-02-14 17:50:00|12611.9|12611|12609.2|12607.7|12612.3|12611.4|12607|12605.9|183
1739555700000|2025-02-14 17:55:00|12609.3|12607.8|12609.8|12608.9|12611|12610.1|12609.1|12607.6|166
1739556000000|2025-02-14 18:00:00|12609.9|12609|12608.8|12607.9|12611|12610.1|12608.7|12607.8|142
1739556300000|2025-02-14 18:05:00|12608.7|12607.8|12606.1|12604.6|12608.7|12607.8|12606|12604.6|145
1739556600000|2025-02-14 18:10:00|12606.4|12604.9|12605.7|12604.8|12606.8|12605.9|12604.9|12604|147
1739556900000|2025-02-14 18:15:00|12605.2|12604.3|12607.9|12607|12608|12607.1|12603.7|12602.8|178
1739557200000|2025-02-14 18:20:00|12607.8|12606.9|12606.4|12604.9|12608|12607.1|12606.2|12604.7|94
1739557500000|2025-02-14 18:25:00|12606.3|12604.8|12601.2|12600.3|12606.3|12604.8|12600.9|12599.9|125
1739557800000|2025-02-14 18:30:00|12601|12600.1|12601.8|12600.9|12602.2|12600.9|12598.8|12597.6|128
1739558100000|2025-02-14 18:35:00|12601.9|12601|12601.4|12600.5|12602.2|12601.3|12601|12600.1|50
1739558400000|2025-02-14 18:40:00|12601.5|12600.6|12597.6|12596.7|12601.6|12600.7|12597.3|12596.4|103
1739558700000|2025-02-14 18:45:00|12597.7|12596.8|12597|12596.1|12599|12598.1|12597|12596.1|127
1739559000000|2025-02-14 18:50:00|12596.9|12596|12599.1|12598.2|12599.2|12598.3|12595.8|12594.9|116
1739559300000|2025-02-14 18:55:00|12598.9|12598|12602.3|12601.4|12603.4|12601.9|12598.6|12597.1|170
1739559600000|2025-02-14 19:00:00|12602.5|12601|12602.1|12601.2|12603.4|12602.2|12600.3|12598.8|199
1739559900000|2025-02-14 19:05:00|12601.9|12601|12600.6|12599.7|12602.1|12601.2|12599.8|12598.9|80
1739560200000|2025-02-14 19:10:00|12600.3|12599.4|12600|12598.5|12600.9|12600|12597.8|12596.3|156
1739560500000|2025-02-14 19:15:00|12599.9|12598.4|12600.3|12599.4|12601.2|12600.1|12599.2|12598.3|101
1739560800000|2025-02-14 19:20:00|12600.2|12599.3|12601.3|12600.4|12602.5|12601.3|12599.6|12598.7|120
1739561100000|2025-02-14 19:25:00|12601.8|12600.9|12598.9|12598|12603|12602.1|12598.9|12598|129
1739561400000|2025-02-14 19:30:00|12599|12598.1|12597.2|12596.3|12600.1|12599.2|12596.8|12595.9|114
1739561700000|2025-02-14 19:35:00|12597.3|12596.4|12597.1|12596.2|12598|12597.1|12596|12595.1|94
1739562000000|2025-02-14 19:40:00|12597|12596.1|12598.4|12597.5|12599.1|12598.2|12597|12596.1|107
1739562300000|2025-02-14 19:45:00|12598.6|12597.7|12594.3|12593.4|12598.7|12597.8|12594|12593.1|97
1739562600000|2025-02-14 19:50:00|12594.4|12593.5|12596.1|12595.2|12596.7|12595.8|12594|12593.1|86
1739562900000|2025-02-14 19:55:00|12596|12595.1|12595.8|12594.9|12597.8|12596.9|12594.3|12593.4|198
1739563200000|2025-02-14 20:00:00|12595.7|12594.8|12593.9|12593|12595.8|12594.9|12592.9|12592|181
1739563500000|2025-02-14 20:05:00|12593.8|12592.9|12592.5|12591.6|12593.8|12592.9|12591.1|12590.2|93
1739563800000|2025-02-14 20:10:00|12592.3|12591.4|12591.1|12590.2|12593|12592.1|12591.1|12590.2|99
1739564100000|2025-02-14 20:15:00|12591.2|12590.3|12591.3|12589.8|12592.4|12591.1|12589.8|12588.9|153
1739564400000|2025-02-14 20:20:00|12591.2|12589.7|12588.6|12587.7|12591.4|12590|12588|12587.1|99
1739564700000|2025-02-14 20:25:00|12588.5|12587.6|12589.1|12588.2|12590|12589.1|12588.1|12587.2|87
1739565000000|2025-02-14 20:30:00|12589|12588.1|12590.1|12589.2|12590.9|12590|12588.8|12587.9|71
1739565300000|2025-02-14 20:35:00|12590.2|12589.3|12590.5|12589.6|12591.3|12590.2|12589|12588.1|144
1739565600000|2025-02-14 20:40:00|12590.3|12589.4|12587.9|12587|12590.6|12589.7|12587|12586.1|110
1739565900000|2025-02-14 20:45:00|12587.8|12586.9|12588.9|12588|12589|12588.1|12586.9|12586|57
1739566200000|2025-02-14 20:50:00|12589|12588.1|12587.7|12586.8|12590|12589.1|12587.5|12586.6|176
1739566500000|2025-02-14 20:55:00|12587.6|12586.7|12586.9|12586|12588.9|12588|12586|12585.1|185
1739566800000|2025-02-14 21:00:00|12587|12586.1|12588|12587.1|12588.4|12587.2|12585|12584.1|73
1739567100000|2025-02-14 21:05:00|12588.1|12587.2|12587.1|12586.2|12588.4|12587.2|12587|12585.8|94
1739567400000|2025-02-14 21:10:00|12587|12586.1|12589.2|12587.7|12589.3|12587.8|12587|12585.9|88
1739567700000|2025-02-14 21:15:00|12589.3|12587.8|12587.4|12585.9|12589.3|12587.8|12587.2|12585.7|44
1739568000000|2025-02-14 21:20:00|12587.3|12585.8|12586.4|12584.9|12587.8|12586.3|12586.3|12584.8|30
1739568300000|2025-02-14 21:25:00|12586.5|12585|12586.9|12585.4|12587.4|12586.1|12586.2|12585|45
1739568600000|2025-02-14 21:30:00|12586.8|12585.3|12584.8|12583.3|12586.9|12585.4|12584.6|12583.1|99
1739568900000|2025-02-14 21:35:00|12584.7|12583.2|12587.5|12586|12587.9|12586.1|12584.7|12583.2|111
1739569200000|2025-02-14 21:40:00|12587.4|12585.9|12586.8|12585.3|12588.1|12586.6|12586.3|12584.8|98
1739569500000|2025-02-14 21:45:00|12586.9|12585.4|12589.3|12587.8|12589.9|12588.4|12586.5|12585|132
1739569800000|2025-02-14 21:50:00|12589.2|12587.7|12585.8|12584.3|12589.7|12588.2|12585.3|12583.8|252
1739570100000|2025-02-14 21:55:00|12586.2|12583.8|12588.1|12585.7|12588.3|12585.9|12586.2|12583.8|229
1739739600000|2025-02-16 21:00:00|12601.8|12580.8|12593.9|12579.6|12601.8|12580.8|12593.9|12579.6|5
1739741700000|2025-02-16 21:35:00|12594.9|12579.1|12594.9|12579.1|12594.9|12579.6|12593.1|12579.1|4
1739742000000|2025-02-16 21:40:00|12593.1|12579.6|12596.8|12579.6|12596.8|12579.6|12593.1|12579.6|2
1739742300000|2025-02-16 21:45:00|12599.5|12578.5|12602.9|12581.9|12602.9|12581.9|12596.8|12578.5|3
1739742600000|2025-02-16 21:50:00|12603|12582|12603|12582|12612|12591|12603|12582|3
1739742900000|2025-02-16 21:55:00|12603.5|12581.6|12600.5|12580.4|12603.9|12582|12597.9|12578.4|5
1739743200000|2025-02-16 22:00:00|12601|12579.1|12596|12584.1|12601|12584.3|12596|12579.1|5
1739743500000|2025-02-16 22:05:00|12596.1|12584.2|12596|12584.1|12596.1|12584.2|12594.9|12583|11
1739743800000|2025-02-16 22:10:00|12594.8|12582.9|12594.8|12582.9|12596|12584.1|12594.8|12582.9|11
1739744100000|2025-02-16 22:15:00|12596|12584.1|12596|12584.1|12596|12584.1|12594.3|12582.4|11
1739744400000|2025-02-16 22:20:00|12594.6|12582.7|12587.8|12582.2|12596|12584.1|12587.8|12579.6|16
1739744700000|2025-02-16 22:25:00|12588.4|12581.7|12587.8|12582.2|12588.4|12582.2|12587.8|12581.7|13
1739745000000|2025-02-16 22:30:00|12588|12582.1|12591|12579.1|12591|12582.5|12587.6|12579.1|22
1739745300000|2025-02-16 22:35:00|12590.8|12579.2|12587.5|12582.5|12591|12582.6|12587.5|12579.1|19
1739745600000|2025-02-16 22:40:00|12592.5|12582.6|12596|12584.1|12596|12584.1|12592.5|12580.6|14
1739745900000|2025-02-16 22:45:00|12594.8|12582.9|12592.8|12580.9|12596|12584.1|12591.3|12580.9|24
1739746200000|2025-02-16 22:50:00|12595.5|12583.6|12592.9|12581|12595.5|12583.6|12592.9|12581|10
1739746500000|2025-02-16 22:55:00|12595.5|12583.6|12593.8|12581.9|12595.5|12583.6|12592.9|12581|14
1739746800000|2025-02-16 23:00:00|12593.1|12581.2|12589.5|12581.3|12599.3|12587.4|12587.4|12581.1|231
1739747100000|2025-02-16 23:05:00|12589.1|12581.8|12587.2|12583.3|12594.3|12585.9|12586.3|12581.8|192
1739747400000|2025-02-16 23:10:00|12587|12583.2|12588.8|12585.5|12593|12586.3|12587|12582.2|192
1739747700000|2025-02-16 23:15:00|12588.1|12586|12586.5|12585|12589.4|12587.9|12586.2|12584.7|320
1739748000000|2025-02-16 23:20:00|12586.2|12584.7|12583.5|12582|12586.4|12584.9|12581.2|12579.7|197
1739748300000|2025-02-16 23:25:00|12583.6|12582.1|12580.4|12578.9|12583.6|12582.1|12579.4|12577.9|187
1739748600000|2025-02-16 23:30:00|12580.3|12578.8|12580.5|12579|12581.4|12579.9|12579.1|12577.6|154
1739748900000|2025-02-16 23:35:00|12580.7|12579.2|12581.3|12579.8|12581.3|12579.8|12579.5|12578|105
1739749200000|2025-02-16 23:40:00|12581.4|12579.9|12584|12582.5|12584.1|12582.6|12581.2|12579.7|71
1739749500000|2025-02-16 23:45:00|12584.1|12582.6|12584.7|12583.2|12584.8|12583.3|12583.4|12581.9|67
1739749800000|2025-02-16 23:50:00|12584.8|12583.3|12585.4|12583.9|12585.9|12584.4|12583.8|12582.3|66
1739750100000|2025-02-16 23:55:00|12585.3|12583.8|12584.6|12583.7|12585.7|12584.4|12583.9|12583|108
1739750400000|2025-02-17 00:00:00|12584.7|12583.8|12587.2|12585.7|12588.6|12587.7|12584.7|12583.8|150
1739750700000|2025-02-17 00:05:00|12586.8|12585.3|12588|12586.5|12588|12586.5|12585.3|12583.8|124
1739751000000|2025-02-17 00:10:00|12588.1|12586.6|12583.2|12581.7|12588.6|12587.1|12583.1|12581.6|131
1739751300000|2025-02-17 00:15:00|12583.3|12581.8|12583|12582.1|12586.1|12584.6|12582.9|12581.8|146
1739751600000|2025-02-17 00:20:00|12582.9|12582|12584.3|12583.4|12584.9|12583.4|12582.8|12581.9|86
1739751900000|2025-02-17 00:25:00|12584.4|12583.5|12583.3|12581.8|12584.6|12583.7|12581.9|12581|104
1739752200000|2025-02-17 00:30:00|12583.4|12581.9|12583.4|12582.5|12584.8|12583.3|12582.9|12581.9|75
1739752500000|2025-02-17 00:35:00|12583.5|12582.6|12586.2|12584.7|12587.1|12586.1|12583|12582.1|73
1739752800000|2025-02-17 00:40:00|12585.8|12584.3|12586.6|12585.1|12587.3|12585.8|12585.7|12584.2|85
1739753100000|2025-02-17 00:45:00|12586.7|12585.2|12588.1|12586.6|12588.2|12586.7|12585.1|12583.6|133
1739753400000|2025-02-17 00:50:00|12587.7|12586.2|12585.5|12584|12587.7|12586.2|12584.5|12583|160
1739753700000|2025-02-17 00:55:00|12585.3|12583.8|12587|12585.5|12587.9|12586.4|12584|12583.1|150
1739754000000|2025-02-17 01:00:00|12587.3|12585.8|12583.4|12581.9|12587.4|12585.9|12582.8|12581.3|217
1739754300000|2025-02-17 01:05:00|12583.3|12581.8|12584|12583.1|12584.1|12583.2|12579.8|12578.9|143
1739754600000|2025-02-17 01:10:00|12583.9|12583|12587.3|12585.8|12587.3|12586.1|12583.8|12582.9|102
1739754900000|2025-02-17 01:15:00|12587.4|12585.9|12588|12587.1|12588.3|12587.1|12584.8|12583.9|176
1739755200000|2025-02-17 01:20:00|12587.9|12587|12589.2|12588.3|12592|12591.1|12587.7|12586.8|182
1739755500000|2025-02-17 01:25:00|12589.6|12588.7|12592.9|12592|12593|12592.1|12589.6|12588.7|203
1739755800000|2025-02-17 01:30:00|12593|12592.1|12593.9|12593|12595.6|12594.1|12592.2|12591.3|259
1739756100000|2025-02-17 01:35:00|12593.8|12592.9|12597.8|12596.3|12598.9|12597.4|12592.4|12591.3|260
1739756400000|2025-02-17 01:40:00|12598|12596.5|12597.1|12595.6|12598.3|12596.9|12595.9|12595|225
1739756700000|2025-02-17 01:45:00|12597|12595.5|12596.7|12595.2|12597.1|12595.6|12593.4|12591.9|243
1739757000000|2025-02-17 01:50:00|12596.8|12595.3|12600.9|12599.4|12601.1|12599.6|12595.8|12594.3|189
1739757300000|2025-02-17 01:55:00|12600.6|12599.1|12600.3|12598.8|12600.9|12600|12599.7|12598.7|157
1739757600000|2025-02-17 02:00:00|12600.2|12598.7|12597.2|12595.7|12600.3|12598.8|12596|12594.5|176
1739757900000|2025-02-17 02:05:00|12596.8|12595.3|12594.8|12593.3|12597|12595.5|12593.3|12591.8|191
1739758200000|2025-02-17 02:10:00|12595.1|12593.6|12596.1|12594.6|12596.6|12595.1|12593.4|12591.9|204
1739758500000|2025-02-17 02:15:00|12596|12594.5|12594.1|12592.6|12596|12594.5|12593.5|12592|163
1739758800000|2025-02-17 02:20:00|12594.2|12592.7|12596.2|12594.7|12596.2|12594.7|12593.5|12592|144
1739759100000|2025-02-17 02:25:00|12595.9|12594.4|12596.9|12595.4|12597.4|12595.9|12595.2|12593.7|151
1739759400000|2025-02-17 02:30:00|12597.1|12595.6|12597.8|12596.3|12598.3|12596.8|12596.6|12595.1|158
1739759700000|2025-02-17 02:35:00|12597.4|12595.9|12597.2|12595.7|12597.7|12596.2|12595.7|12594.2|141
1739760000000|2025-02-17 02:40:00|12597|12595.5|12595.3|12593.8|12597.3|12595.8|12595.2|12593.7|118
1739760300000|2025-02-17 02:45:00|12595.1|12593.6|12592.5|12591|12595.3|12593.8|12591.2|12589.7|164
1739760600000|2025-02-17 02:50:00|12592.7|12591.2|12593.3|12591.8|12593.7|12592.2|12591.6|12590.1|132
1739760900000|2025-02-17 02:55:00|12593.2|12591.7|12595.7|12594.2|12596.4|12594.9|12593|12591.5|145
1739761200000|2025-02-17 03:00:00|12595.4|12593.9|12595.6|12594.1|12595.7|12594.2|12593.9|12592.4|134
1739761500000|2025-02-17 03:05:00|12595.5|12594|12596.7|12595.2|12597.1|12595.6|12594.3|12592.8|132
1739761800000|2025-02-17 03:10:00|12596.8|12595.3|12596.9|12595.4|12597.4|12595.9|12596.3|12594.8|152
1739762100000|2025-02-17 03:15:00|12597.1|12595.6|12593.3|12591.8|12597.4|12595.9|12593.3|12591.8|81
1739762400000|2025-02-17 03:20:00|12593.2|12591.7|12588.8|12587.3|12593.2|12591.7|12588.1|12586.6|150
1739762700000|2025-02-17 03:25:00|12588.7|12587.2|12589.7|12588.2|12591.9|12590.4|12588.7|12587.2|149
1739763000000|2025-02-17 03:30:00|12589.8|12588.3|12588.4|12586.9|12590.4|12588.9|12588.1|12586.6|153
1739763300000|2025-02-17 03:35:00|12588.1|12586.6|12589.4|12587.9|12590.8|12589.3|12588.1|12586.6|186
1739763600000|2025-02-17 03:40:00|12589.2|12587.7|12590.8|12589.3|12591.4|12589.9|12589.2|12587.7|134
1739763900000|2025-02-17 03:45:00|12590.9|12589.4|12590.8|12589.3|12591.2|12589.7|12588.9|12587.4|133
1739764200000|2025-02-17 03:50:00|12590.7|12589.2|12593.4|12591.9|12593.4|12591.9|12590.7|12589.2|141
1739764500000|2025-02-17 03:55:00|12593.5|12592|12592.4|12590.9|12595|12593.5|12592|12590.5|103
1739764800000|2025-02-17 04:00:00|12592.3|12590.8|12590.2|12588.7|12593|12591.5|12589.2|12587.7|81
1739765100000|2025-02-17 04:05:00|12590.3|12588.8|12590.7|12588.5|12590.7|12588.8|12588.8|12586.6|142
1739765400000|2025-02-17 04:10:00|12590.4|12588.9|12591.3|12589.8|12591.4|12589.9|12588.6|12587.1|83
1739765700000|2025-02-17 04:15:00|12591.6|12590.1|12593.4|12591.9|12593.9|12592.4|12591.4|12589.9|96
1739766000000|2025-02-17 04:20:00|12593.1|12591.6|12592.6|12591.1|12593.4|12591.9|12592.3|12590.8|84
1739766300000|2025-02-17 04:25:00|12592.5|12591|12593.4|12591.9|12593.5|12592|12591.3|12589.8|71
1739766600000|2025-02-17 04:30:00|12593.8|12592.3|12594.9|12593.4|12595.2|12593.7|12593.6|12592.1|66
1739766900000|2025-02-17 04:35:00|12595|12593.5|12595|12593.5|12595.4|12593.9|12594|12592.5|75
1739767200000|2025-02-17 04:40:00|12594.9|12593.4|12596.4|12594.9|12596.4|12594.9|12594.4|12592.9|61
1739767500000|2025-02-17 04:45:00|12596.5|12595|12595.3|12593.8|12596.9|12595.4|12594.7|12593.2|96
1739767800000|2025-02-17 04:50:00|12595.4|12593.9|12597.1|12595.6|12597.2|12595.7|12595.4|12593.9|102
1739768100000|2025-02-17 04:55:00|12597|12595.5|12596.4|12594.9|12598.6|12597.1|12596.2|12594.7|102
1739768400000|2025-02-17 05:00:00|12596.5|12595|12598.3|12596.8|12598.5|12597|12596.4|12594.9|129
1739768700000|2025-02-17 05:05:00|12598.1|12596.6|12598.3|12596.8|12598.4|12596.9|12596.6|12595.1|178
1739769000000|2025-02-17 05:10:00|12598.4|12596.9|12598.3|12596.8|12600.2|12598.7|12598.1|12596.6|130
1739769300000|2025-02-17 05:15:00|12598.2|12596.7|12595.5|12594|12598.9|12597.4|12595.5|12594|184
1739769600000|2025-02-17 05:20:00|12595.6|12594.1|12596.2|12594.7|12596.5|12595|12591.9|12590.4|192
1739769900000|2025-02-17 05:25:00|12596.4|12594.9|12594.1|12593.2|12596.4|12594.9|12594.1|12592.7|147
1739770200000|2025-02-17 05:30:00|12593.8|12592.9|12589|12587.5|12593.8|12592.9|12589|12587.5|200
1739770500000|2025-02-17 05:35:00|12588.9|12587.4|12588.9|12587.4|12590.5|12589.2|12587.4|12585.9|192
1739770800000|2025-02-17 05:40:00|12588.8|12587.3|12588.5|12587|12588.9|12587.7|12587.9|12586.4|125
1739771100000|2025-02-17 05:45:00|12589|12587.5|12584.8|12583.3|12590.3|12588.8|12584.4|12582.9|197
1739771400000|2025-02-17 05:50:00|12584.9|12583.4|12587.6|12586.1|12588.4|12586.9|12584.2|12582.7|194
1739771700000|2025-02-17 05:55:00|12587.9|12586.4|12589.3|12587.8|12591.4|12589.9|12587.9|12586.4|154
1739772000000|2025-02-17 06:00:00|12589.1|12587.6|12588.9|12587.4|12589.3|12587.8|12587.1|12585.6|150
1739772300000|2025-02-17 06:05:00|12589|12587.5|12587.8|12586.3|12590|12588.6|12587.6|12586.1|147
1739772600000|2025-02-17 06:10:00|12587.6|12586.1|12591.4|12589.9|12591.4|12589.9|12587.5|12586|145
1739772900000|2025-02-17 06:15:00|12591.3|12589.8|12589.9|12588.4|12593.9|12592.4|12589.6|12588.1|211
1739773200000|2025-02-17 06:20:00|12589.8|12588.3|12592.1|12591.2|12592.1|12591.2|12589.1|12587.9|164
1739773500000|2025-02-17 06:25:00|12592.2|12591.3|12592.8|12591.9|12594.1|12593.2|12590.9|12590|188
1739773800000|2025-02-17 06:30:00|12592.9|12592|12594.6|12593.7|12595|12594.1|12591.4|12590.5|161
1739774100000|2025-02-17 06:35:00|12594.7|12593.8|12596.2|12594.7|12596.4|12594.9|12592.9|12592|134
1739774400000|2025-02-17 06:40:00|12596.1|12594.6|12595.9|12595|12596.2|12595.3|12594.3|12593.3|99
1739774700000|2025-02-17 06:45:00|12595.8|12594.9|12596.6|12595.7|12596.8|12595.9|12594.9|12594|95
1739775000000|2025-02-17 06:50:00|12596.5|12595.6|12597.8|12596.9|12599.4|12598.1|12596.3|12595.4|120
1739775300000|2025-02-17 06:55:00|12597.3|12596.4|12598.1|12597.2|12598.6|12597.7|12595.1|12593.8|126
1739775600000|2025-02-17 07:00:00|12598.4|12597.5|12592.7|12591.8|12598.5|12597.6|12592.5|12591.6|208
1739775900000|2025-02-17 07:05:00|12592.6|12591.7|12595.9|12595|12596.5|12595.4|12591.9|12591|241
1739776200000|2025-02-17 07:10:00|12595.8|12594.9|12597.6|12596.7|12598.6|12597.7|12595.5|12594.6|170
1739776500000|2025-02-17 07:15:00|12596.8|12595.9|12598.1|12597.2|12598.2|12597.3|12596.8|12595.3|105
1739776800000|2025-02-17 07:20:00|12598.5|12597.6|12586.8|12585.9|12599.1|12598.2|12586.8|12585.9|237
1739777100000|2025-02-17 07:25:00|12586.9|12586|12587.4|12586.5|12590.1|12588.6|12586.1|12585.2|145
1739777400000|2025-02-17 07:30:00|12587.3|12586.4|12588|12586.5|12590.6|12589.5|12586.9|12585.9|188
1739777700000|2025-02-17 07:35:00|12588.1|12586.6|12592.7|12591.8|12593.3|12592.1|12587|12585.5|260
1739778000000|2025-02-17 07:40:00|12592.6|12591.7|12593.6|12592.7|12594.1|12593.2|12588.9|12588|305
1739778300000|2025-02-17 07:45:00|12593.5|12592.6|12593.6|12592.1|12595.2|12593.7|12591.5|12590|199
1739778600000|2025-02-17 07:50:00|12593.3|12591.8|12596.6|12595.7|12597.1|12596.2|12592.6|12591.1|274
1739778900000|2025-02-17 07:55:00|12596.2|12595.3|12595.8|12594.9|12597.2|12596|12593.1|12591.6|303
1739779200000|2025-02-17 08:00:00|12596.1|12595.2|12590.2|12589.3|12597.9|12597|12588.2|12587.3|404
1739779500000|2025-02-17 08:05:00|12590.4|12589.5|12594.7|12593.2|12596.3|12595.1|12589.5|12588.6|297
1739779800000|2025-02-17 08:10:00|12594.6|12593.1|12595.3|12594.4|12597.2|12595.9|12593.3|12591.8|287
1739780100000|2025-02-17 08:15:00|12595.1|12594.2|12594.1|12593.2|12598.2|12597.3|12593.9|12593|241
1739780400000|2025-02-17 08:20:00|12593.9|12593|12591.9|12591|12594.2|12593.3|12589.9|12589|243
1739780700000|2025-02-17 08:25:00|12591.8|12590.9|12589.9|12588.4|12593.5|12592.6|12588.6|12587.1|320
1739781000000|2025-02-17 08:30:00|12590.1|12588.6|12585.7|12584.2|12590.2|12588.7|12584.6|12583.1|292
1739781300000|2025-02-17 08:35:00|12586.1|12584.6|12588.3|12587.4|12590.6|12589.1|12585.2|12583.7|245
1739781600000|2025-02-17 08:40:00|12588.4|12587.5|12593.2|12592.3|12593.8|12592.7|12588.4|12587.5|221
1739781900000|2025-02-17 08:45:00|12593.3|12592.4|12593.2|12592.3|12593.8|12592.9|12589.6|12588.7|139
1739782200000|2025-02-17 08:50:00|12593.1|12592.2|12591|12590.1|12594.3|12592.8|12590|12589.1|147
1739782500000|2025-02-17 08:55:00|12590.3|12589.4|12591.5|12590.6|12592.1|12591.2|12590.2|12589.3|147
1739782800000|2025-02-17 09:00:00|12591.4|12590.5|12593.1|12592.2|12593.9|12593|12590.6|12589.7|170
1739783100000|2025-02-17 09:05:00|12593|12592.1|12594.6|12593.7|12595.5|12594.6|12592.5|12591|141
1739783400000|2025-02-17 09:10:00|12594.8|12593.9|12598.9|12598|12601.8|12600.3|12594.3|12593.4|203
1739783700000|2025-02-17 09:15:00|12598.8|12597.9|12603.8|12602.3|12605|12604.1|12597|12596.1|230
1739784000000|2025-02-17 09:20:00|12604.1|12602.6|12601.9|12601|12604.5|12603|12600|12599.1|161
1739784300000|2025-02-17 09:25:00|12602|12601.1|12600.7|12599.2|12602.9|12602|12600.5|12599|128
1739784600000|2025-02-17 09:30:00|12600.6|12599.1|12594.9|12594|12600.7|12599.3|12594.9|12593.7|152
1739784900000|2025-02-17 09:35:00|12594.8|12593.9|12594.1|12593.2|12597.1|12596.2|12593.8|12592.6|161
1739785200000|2025-02-17 09:40:00|12594.5|12593.6|12591.1|12589.6|12595.2|12594.3|12591.1|12589.6|156
1739785500000|2025-02-17 09:45:00|12591.2|12589.7|12595.9|12594.4|12595.9|12595|12588.9|12588|140
1739785800000|2025-02-17 09:50:00|12595.6|12594.1|12592.2|12590.7|12595.6|12594.1|12591.8|12590.5|125
1739786100000|2025-02-17 09:55:00|12592.3|12590.8|12592.1|12590.6|12592.9|12592|12588.7|12587.8|232
1739786400000|2025-02-17 10:00:00|12592.2|12590.7|12589.3|12587.8|12593|12591.8|12588.5|12587.5|223
1739786700000|2025-02-17 10:05:00|12589.1|12587.6|12592.2|12591.3|12593.9|12593|12589.1|12587.6|219
1739787000000|2025-02-17 10:10:00|12592|12591.1|12594.7|12593.8|12595.2|12594.3|12590.9|12590|188
1739787300000|2025-02-17 10:15:00|12594.8|12593.9|12598|12596.5|12598.3|12596.8|12594.6|12593.7|217
1739787600000|2025-02-17 10:20:00|12598.1|12596.6|12599.3|12597.8|12600|12598.5|12596.8|12595.7|153
1739787900000|2025-02-17 10:25:00|12599.4|12597.9|12595.6|12594.7|12599.6|12598.1|12595.3|12594.4|152
1739788200000|2025-02-17 10:30:00|12595.5|12594.6|12595.2|12593.7|12596.8|12595.9|12594.5|12593.4|165
1739788500000|2025-02-17 10:35:00|12595.4|12593.9|12595.1|12593.6|12596.1|12595.2|12594.2|12593.1|139
1739788800000|2025-02-17 10:40:00|12595.2|12593.7|12592.8|12591.9|12596.8|12595.9|12592.1|12591.2|140
1739789100000|2025-02-17 10:45:00|12592.9|12592|12599.6|12598.7|12599.8|12598.9|12592.8|12591.9|155
1739789400000|2025-02-17 10:50:00|12599.5|12598.6|12597.1|12596.2|12601|12600.1|12597|12596.1|185
1739789700000|2025-02-17 10:55:00|12597.2|12596.3|12603|12602.1|12603.1|12602.2|12597.2|12596.3|211
1739790000000|2025-02-17 11:00:00|12602.8|12601.9|12603.5|12602|12607.6|12606.1|12601.9|12601|195
1739790300000|2025-02-17 11:05:00|12603.6|12602.1|12601.4|12600.5|12603.6|12602.1|12600.5|12599.6|88
1739790600000|2025-02-17 11:10:00|12602|12601.1|12603|12602.1|12603.1|12602.2|12600.7|12599.8|104
1739790900000|2025-02-17 11:15:00|12603.1|12602.2|12603.3|12602.4|12606.1|12604.8|12603|12602.1|132
1739791200000|2025-02-17 11:20:00|12603.2|12602.3|12604|12603.1|12605.7|12604.8|12602.5|12601.6|107
1739791500000|2025-02-17 11:25:00|12604.1|12603.2|12598.2|12597.3|12604.3|12603.4|12598.1|12597.2|103
1739791800000|2025-02-17 11:30:00|12598.1|12597.2|12599.4|12597.9|12600.3|12599|12597.4|12595.9|135
1739792100000|2025-02-17 11:35:00|12599.9|12598.4|12596.1|12595.2|12600|12598.5|12595.1|12594.2|195
1739792400000|2025-02-17 11:40:00|12596.3|12595.4|12594.8|12593.9|12597|12596.1|12592.9|12592|125
1739792700000|2025-02-17 11:45:00|12594.9|12594|12595.8|12594.9|12596.2|12595.3|12593.9|12593|116
1739793000000|2025-02-17 11:50:00|12595.9|12595|12596.1|12595.2|12597.9|12597|12594.8|12593.9|131
1739793300000|2025-02-17 11:55:00|12596.2|12595.3|12602.4|12601.5|12604.4|12603.5|12596.2|12595.3|199
1739793600000|2025-02-17 12:00:00|12602.8|12601.9|12598.8|12597.9|12603.6|12602.7|12598.3|12597.4|250
1739793900000|2025-02-17 12:05:00|12598.9|12598|12602.5|12601|12603.5|12602.1|12598.6|12597.7|152
1739794200000|2025-02-17 12:10:00|12603.1|12601.6|12608|12607.1|12608.3|12607.4|12602.6|12601.5|140
1739794500000|2025-02-17 12:15:00|12608.1|12607.2|12602.7|12601.8|12608.3|12607.4|12602.4|12601.5|166
1739794800000|2025-02-17 12:20:00|12602.6|12601.7|12599.9|12599|12602.7|12601.8|12598.9|12598|111
1739795100000|2025-02-17 12:25:00|12600.1|12599.2|12598.8|12597.9|12601.1|12600.2|12598.3|12597.4|134
1739795400000|2025-02-17 12:30:00|12598.7|12597.8|12595.7|12594.2|12599.1|12598.1|12595.5|12594|117
1739795700000|2025-02-17 12:35:00|12595.6|12594.1|12596.1|12595.2|12596.1|12595.2|12593.5|12592.6|138
1739796000000|2025-02-17 12:40:00|12596|12595.1|12593.3|12592.4|12596.3|12595.4|12591.9|12591|196
1739796300000|2025-02-17 12:45:00|12593.2|12592.3|12593|12592.1|12596.4|12595.5|12592.5|12591.6|237
1739796600000|2025-02-17 12:50:00|12593.1|12592.2|12595|12594.1|12596.2|12595.2|12592.4|12591.5|194
1739796900000|2025-02-17 12:55:00|12594.9|12594|12594.2|12593.3|12596.6|12595.7|12593.7|12592.8|216
1739797200000|2025-02-17 13:00:00|12594.3|12593.4|12597.3|12596.4|12599.4|12597.9|12594.3|12593.4|185
1739797500000|2025-02-17 13:05:00|12597.2|12596.3|12599|12598.1|12600.5|12599.6|12597.2|12596.3|114
1739797800000|2025-02-17 13:10:00|12598.9|12598|12597.6|12596.1|12599.2|12598.3|12595|12594.1|102
1739798100000|2025-02-17 13:15:00|12597.5|12596|12598.2|12597.3|12600.7|12599.8|12597.2|12596|113
1739798400000|2025-02-17 13:20:00|12598.4|12597.5|12601.4|12599.9|12601.4|12599.9|12597.8|12596.3|143
1739798700000|2025-02-17 13:25:00|12601.3|12599.8|12596.6|12595.7|12601.4|12599.9|12595.1|12594.2|144
1739799000000|2025-02-17 13:30:00|12596.5|12595.6|12599.2|12598.3|12600.7|12599.8|12596.2|12595.3|163
1739799300000|2025-02-17 13:35:00|12599.1|12598.2|12598|12597.1|12600.4|12598.9|12597.5|12596.6|130
1739799600000|2025-02-17 13:40:00|12597.9|12597|12598.5|12597|12599.5|12598.6|12597.3|12596.4|105
1739799900000|2025-02-17 13:45:00|12598.4|12596.9|12599.1|12598.2|12600.7|12599.8|12597.1|12595.6|143
1739800200000|2025-02-17 13:50:00|12599|12598.1|12595.2|12593.7|12599.1|12598.2|12593.3|12591.8|105
1739800500000|2025-02-17 13:55:00|12594.9|12594|12593.8|12592.9|12594.9|12594|12592.1|12591.2|105
1739800800000|2025-02-17 14:00:00|12593.9|12593|12595.9|12595|12596.3|12595.4|12593.1|12591.9|130
1739801100000|2025-02-17 14:05:00|12595.7|12594.8|12595.3|12593.8|12599.6|12598.7|12595.2|12593.7|163
1739801400000|2025-02-17 14:10:00|12595.4|12593.9|12590.8|12589.3|12595.5|12594|12589.6|12588.1|166
1739801700000|2025-02-17 14:15:00|12590.9|12589.4|12589.2|12587.7|12591.9|12590.4|12588.4|12586.9|142
1739802000000|2025-02-17 14:20:00|12589.3|12587.8|12589.7|12588.8|12590.5|12589.6|12586.2|12584.9|145
1739802300000|2025-02-17 14:25:00|12589.8|12588.9|12592|12591.1|12592.8|12591.9|12589|12588.1|139
1739802600000|2025-02-17 14:30:00|12591.9|12591|12592.2|12591.3|12594.9|12594|12591.1|12590.2|182
1739802900000|2025-02-17 14:35:00|12592.1|12591.2|12595.2|12594.3|12595.3|12594.4|12591.9|12591|157
1739803200000|2025-02-17 14:40:00|12595.1|12594.2|12596.4|12594.9|12597|12596.1|12594.8|12593.9|146
1739803500000|2025-02-17 14:45:00|12596.2|12594.7|12595.4|12594.5|12596.9|12596|12594.2|12593.3|152
1739803800000|2025-02-17 14:50:00|12595.1|12594.2|12595.4|12594.5|12597.6|12596.7|12594.9|12594|144
1739804100000|2025-02-17 14:55:00|12595.7|12594.8|12596.1|12595.2|12597|12596.1|12594.9|12594|114
1739804400000|2025-02-17 15:00:00|12596.3|12595.4|12595.8|12594.9|12597.5|12596.6|12595|12594.1|115
1739804700000|2025-02-17 15:05:00|12595.7|12594.8|12596.2|12595.3|12597.5|12596.6|12595.2|12594.3|139
1739805000000|2025-02-17 15:10:00|12596.1|12595.2|12598.2|12597.3|12599.1|12598.2|12595.7|12594.8|166
1739805300000|2025-02-17 15:15:00|12598.1|12597.2|12594.3|12593.4|12598.9|12598|12594.2|12593.3|132
1739805600000|2025-02-17 15:20:00|12594.4|12593.5|12594|12593.1|12594.9|12594|12591.9|12591|129
1739805900000|2025-02-17 15:25:00|12593.9|12593|12595|12594.1|12597.3|12595.9|12593.9|12593|141
1739806200000|2025-02-17 15:30:00|12595.1|12594.2|12600.7|12599.8|12602|12601.1|12594.7|12593.8|167
1739806500000|2025-02-17 15:35:00|12600.9|12600|12601.5|12600.6|12602.6|12601.7|12599.8|12598.9|154
1739806800000|2025-02-17 15:40:00|12601.4|12600.5|12599.7|12598.8|12601.7|12600.8|12599.1|12598.2|135
1739807100000|2025-02-17 15:45:00|12600|12598.5|12601.2|12599.7|12602.4|12601.2|12599.1|12598.2|140
1739807400000|2025-02-17 15:50:00|12601.3|12599.8|12597.1|12596.2|12601.8|12600.9|12597|12596.1|152
1739807700000|2025-02-17 15:55:00|12597.2|12596.3|12606.9|12606|12608.4|12607.5|12597.2|12596.3|530
1739808000000|2025-02-17 16:00:00|12607|12606.1|12608.3|12607.4|12608.8|12607.9|12604|12603.1|408
1739808300000|2025-02-17 16:05:00|12608.2|12607.3|12606.4|12604.9|12610.4|12609.5|12605.5|12604|166
1739808600000|2025-02-17 16:10:00|12606.5|12605|12608|12607.1|12608.1|12607.2|12605.7|12604.4|89
1739808900000|2025-02-17 16:15:00|12608.1|12607.2|12611.1|12609.6|12611.2|12609.9|12605|12604.1|119
1739809200000|2025-02-17 16:20:00|12611.2|12609.7|12611.1|12610.2|12611.5|12610.2|12609.2|12608.3|71
1739809500000|2025-02-17 16:25:00|12611|12610.1|12613.8|12612.9|12614.8|12613.8|12609.5|12608.6|103
1739809800000|2025-02-17 16:30:00|12613.9|12613|12611|12610.1|12614.7|12613.8|12611|12610.1|52
1739810100000|2025-02-17 16:35:00|12611.1|12610.2|12609|12608.1|12611.1|12610.2|12607.5|12606|59
1739810400000|2025-02-17 16:40:00|12608.9|12608|12609.1|12608.2|12609.7|12608.8|12608|12607.1|48
1739810700000|2025-02-17 16:45:00|12609.3|12608.4|12609.6|12608.7|12610.4|12609.2|12609|12608|50
1739811000000|2025-02-17 16:50:00|12609.5|12608.6|12608.4|12607.5|12610.6|12609.7|12607.8|12606.9|44
1739811300000|2025-02-17 16:55:00|12608.6|12607.7|12610.1|12609.2|12611|12610.1|12608.6|12607.7|58
1739811600000|2025-02-17 17:00:00|12610.2|12609.3|12610.7|12609.8|12612.3|12611.4|12610.2|12609.3|66
1739811900000|2025-02-17 17:05:00|12610.6|12609.7|12612.2|12611.3|12612.3|12611.4|12610.1|12609.2|54
1739812200000|2025-02-17 17:10:00|12612.3|12611.4|12616.6|12615.7|12616.7|12615.8|12612.3|12611.4|54
1739812500000|2025-02-17 17:15:00|12616.7|12615.8|12620.2|12618.7|12621.2|12620.3|12616.6|12615.7|108
1739812800000|2025-02-17 17:20:00|12620.4|12618.9|12622.8|12621.9|12623.3|12622.4|12619.8|12618.3|106
1739813100000|2025-02-17 17:25:00|12622.9|12622|12624.8|12623.9|12624.8|12623.9|12622.8|12621.6|111
1739813400000|2025-02-17 17:30:00|12624.7|12623.8|12623.5|12622.6|12625.5|12624.6|12622.3|12621.4|89
1739813700000|2025-02-17 17:35:00|12623.7|12622.2|12624|12623.1|12624.8|12623.9|12623.2|12622.2|43
1739814000000|2025-02-17 17:40:00|12624.1|12623.2|12621.9|12620.4|12624.1|12623.2|12621.6|12619.8|68
1739814300000|2025-02-17 17:45:00|12621.8|12620.3|12621.5|12620|12622.9|12621|12621.1|12619.6|60
1739814600000|2025-02-17 17:50:00|12621.6|12620.1|12626.8|12625.3|12627.3|12626.2|12621.6|12620.1|76
1739814900000|2025-02-17 17:55:00|12626.9|12625.4|12623.5|12622|12627.1|12625.6|12623.4|12621.9|64
1739815200000|2025-02-17 18:00:00|12623.4|12621.9|12622.4|12620.9|12624.5|12623|12621.4|12619.6|67
1739815500000|2025-02-17 18:05:00|12622.3|12620.8|12621.3|12619.8|12622.4|12620.9|12620.4|12618.9|45
1739815800000|2025-02-17 18:10:00|12621.2|12619.7|12620.1|12618.6|12621.2|12619.7|12619.7|12618.2|20
1739816100000|2025-02-17 18:15:00|12620.2|12618.7|12621.1|12619.6|12621.6|12620.1|12620.2|12618.7|35
1739816400000|2025-02-17 18:20:00|12621|12619.5|12621.2|12619.7|12622.3|12620.8|12620.4|12618.9|46
1739816700000|2025-02-17 18:25:00|12621.1|12619.6|12622.4|12620.9|12622.5|12621|12620.8|12619.3|26
1739817000000|2025-02-17 18:30:00|12622.5|12621|12620.2|12618.7|12622.5|12621|12620.1|12618.7|34
1739817300000|2025-02-17 18:35:00|12619.5|12618|12621.1|12619.6|12621.2|12619.9|12619.5|12618|18
1739817600000|2025-02-17 18:40:00|12620.9|12620|12621.2|12620.3|12621.2|12620.3|12620.9|12620|11
1739817900000|2025-02-17 18:45:00|12621.9|12621|12623.2|12622.3|12623.9|12623|12621.9|12621|45
1739818200000|2025-02-17 18:50:00|12623.3|12622.4|12626.1|12624.6|12626.1|12624.6|12622.8|12621.9|53
1739818500000|2025-02-17 18:55:00|12626.2|12624.7|12627.4|12626.5|12628.4|12627.2|12625.4|12624.1|79
1739818800000|2025-02-17 19:00:00|12627.5|12626.6|12628.8|12627.9|12629.8|12628.9|12626.8|12625.9|58
1739819100000|2025-02-17 19:05:00|12628.9|12628|12630.3|12629.4|12632.7|12631.8|12628.8|12627.9|63
1739819400000|2025-02-17 19:10:00|12630.2|12629.3|12632.2|12631.3|12633.4|12632.5|12630.2|12629.3|70
1739819700000|2025-02-17 19:15:00|12632.1|12631.2|12633.3|12632.4|12635|12634.1|12632.1|12631.2|70
1739820000000|2025-02-17 19:20:00|12633.9|12633|12634.1|12633.2|12634.6|12633.7|12631.8|12630.5|79
1739820300000|2025-02-17 19:25:00|12634.2|12633.3|12634.9|12634|12635.3|12634.4|12633.4|12632.5|63
1739820600000|2025-02-17 19:30:00|12635|12634.1|12631.3|12630.4|12635|12634.1|12631.2|12630.3|44
1739820900000|2025-02-17 19:35:00|12631.2|12630.3|12628.5|12627|12631.7|12630.6|12628.3|12626.8|44
1739821200000|2025-02-17 19:40:00|12628.4|12626.9|12627.7|12626.2|12628.4|12627.2|12627|12626.1|26
1739821500000|2025-02-17 19:45:00|12627.6|12626.1|12627.1|12626.2|12627.6|12626.3|12626.4|12625.5|22
1739821800000|2025-02-17 19:50:00|12627.2|12626.3|12625.7|12624.8|12627.3|12626.4|12625.7|12624.5|42
1739822100000|2025-02-17 19:55:00|12625.8|12624.9|12628.2|12627.3|12628.5|12627.3|12625.1|12623.6|69
1739822400000|2025-02-17 20:00:00|12628.4|12626.9|12628.3|12626.8|12629.2|12627.7|12628.3|12626.8|57
1739822700000|2025-02-17 20:05:00|12628.4|12626.9|12628.4|12626.9|12628.5|12627|12628.4|12626.9|11
1739823000000|2025-02-17 20:10:00|12628.3|12626.8|12628.1|12626.6|12628.4|12626.9|12626.9|12625.4|22
1739823300000|2025-02-17 20:15:00|12628|12626.5|12628.2|12626.7|12628.3|12626.8|12628|12626.5|19
1739823600000|2025-02-17 20:20:00|12628.1|12626.6|12629.4|12627.9|12630.1|12628.6|12627.9|12626.4|41
1739823900000|2025-02-17 20:25:00|12629.3|12627.8|12628.3|12626.8|12629.4|12627.9|12628.2|12626.7|43
1739824200000|2025-02-17 20:30:00|12628.4|12626.9|12629.4|12627.9|12629.5|12628|12628.4|12626.9|36
1739824500000|2025-02-17 20:35:00|12629.3|12627.8|12629|12627.5|12629.7|12628.2|12628.3|12626.8|70
1739824800000|2025-02-17 20:40:00|12628.9|12627.4|12628.1|12626.6|12628.9|12627.4|12627.9|12626.4|70
1739825100000|2025-02-17 20:45:00|12627.7|12626.2|12629.1|12627.6|12629.2|12627.7|12627.5|12626|79
1739825400000|2025-02-17 20:50:00|12629|12627.5|12628.5|12627|12629|12627.5|12628.2|12626.7|137
1739825700000|2025-02-17 20:55:00|12628.6|12627.1|12628.2|12626.7|12628.7|12627.2|12628.2|12626.7|61
1739826000000|2025-02-17 21:00:00|12628.1|12626.6|12627.3|12625.8|12628.3|12626.8|12627.3|12625.8|129
1739826300000|2025-02-17 21:05:00|12627.4|12625.9|12627.3|12625.8|12627.7|12626.2|12627.2|12625.7|65
1739826600000|2025-02-17 21:10:00|12627.2|12625.7|12627.7|12626.2|12627.7|12626.2|12627.2|12625.7|13
1739826900000|2025-02-17 21:15:00|12627.6|12626.1|12628.1|12626.6|12628.1|12626.6|12627.3|12625.8|23
1739827200000|2025-02-17 21:20:00|12628.2|12626.7|12629.3|12627.8|12629.5|12628|12628.1|12626.6|27
1739827500000|2025-02-17 21:25:00|12629.4|12627.9|12628.5|12627|12629.4|12627.9|12628.5|12627|17
1739827800000|2025-02-17 21:30:00|12628.6|12627.1|12628.3|12626.8|12629.2|12627.7|12628.2|12626.6|134
1739828100000|2025-02-17 21:35:00|12628.4|12626.9|12629.6|12627.2|12630|12627.8|12628.4|12626.6|152
1739828400000|2025-02-17 21:40:00|12629.3|12627.8|12627.3|12624.9|12629.7|12627.8|12627|12624.8|124
1739828700000|2025-02-17 21:45:00|12627.1|12624.8|12626.5|12624.2|12627.3|12625.2|12626.1|12624.2|31
1739829000000|2025-02-17 21:50:00|12626.3|12624.8|12626.2|12624.7|12627.3|12625.8|12625.4|12623.9|99
1739829300000|2025-02-17 21:55:00|12626.6|12624.2|12627.6|12621|12629.1|12624.2|12626.6|12617.1|125
1739829600000|2025-02-17 22:00:00|12630.2|12618.3|12630.5|12618.6|12631|12619.1|12630.2|12618.3|6
1739829900000|2025-02-17 22:05:00|12630|12618.1|12628.3|12616.4|12630|12618.1|12628|12616.1|17
1739830200000|2025-02-17 22:10:00|12628.6|12616.7|12627.1|12615.2|12628.7|12616.8|12624.9|12613|35
1739830500000|2025-02-17 22:15:00|12627.2|12615.3|12631|12619.1|12631.2|12619.3|12627.2|12615.3|27
1739830800000|2025-02-17 22:20:00|12631.1|12619.2|12629.8|12618.4|12631.4|12619.5|12629.3|12617.4|30
1739831100000|2025-02-17 22:25:00|12630.1|12618.2|12629.2|12617.8|12630.1|12618.2|12628.8|12616.9|23
1739831400000|2025-02-17 22:30:00|12629.1|12617.9|12629.1|12618.6|12629.9|12618.6|12628.5|12617.6|35
1739831700000|2025-02-17 22:35:00|12629.2|12618.5|12628.5|12618.9|12629.5|12619|12628.4|12617.5|34
1739832000000|2025-02-17 22:40:00|12629.4|12617.9|12627.4|12615.5|12629.4|12619|12627.3|12615.5|34
1739832300000|2025-02-17 22:45:00|12627.5|12615.6|12627.3|12615.4|12627.8|12616.2|12626.4|12614.8|41
1739832600000|2025-02-17 22:50:00|12627.6|12615.9|12629|12618.3|12629.5|12619.7|12624.9|12614.1|95
1739832900000|2025-02-17 22:55:00|12628.9|12618.4|12627.8|12617|12628.9|12618.6|12625.5|12615.3|58
1739833200000|2025-02-17 23:00:00|12626.5|12614.6|12624.4|12620.9|12628.6|12621.2|12620.8|12614.2|154
1739833500000|2025-02-17 23:05:00|12624|12621.4|12621.8|12618.6|12624.2|12621.4|12621.4|12618.2|92
1739833800000|2025-02-17 23:10:00|12621.6|12618.2|12620.6|12617.9|12621.6|12618.4|12620.1|12617.5|61
1739834100000|2025-02-17 23:15:00|12620.7|12618.1|12621.4|12618.9|12621.5|12619.1|12620.7|12618.1|47
1739834400000|2025-02-17 23:20:00|12621.1|12618.5|12620.2|12618.7|12621.1|12618.8|12620|12618.3|34
1739834700000|2025-02-17 23:25:00|12620.1|12618.6|12618.2|12616.7|12621.1|12619.6|12618.2|12616.7|38
1739835000000|2025-02-17 23:30:00|12618.4|12616.9|12621.8|12619.5|12622.3|12620.4|12617.3|12615.8|41
1739835300000|2025-02-17 23:35:00|12621.4|12619.6|12619.2|12617.7|12621.5|12619.9|12619.2|12617.6|75
1739835600000|2025-02-17 23:40:00|12619.5|12618|12621.4|12619.9|12621.4|12619.9|12619.2|12617.7|56
1739835900000|2025-02-17 23:45:00|12621.7|12620.2|12623.1|12621.6|12623.7|12622.2|12621.7|12620.2|49
1739836200000|2025-02-17 23:50:00|12623.2|12621.7|12621.2|12619.7|12623.2|12621.7|12620.8|12619.7|23
1739836500000|2025-02-17 23:55:00|12621|12620.1|12621.6|12620.1|12621.9|12620.8|12620.9|12619.7|40
1739836800000|2025-02-18 00:00:00|12621.9|12620.4|12621|12620.1|12623|12621.5|12620.4|12619.5|59
1739837100000|2025-02-18 00:05:00|12620.8|12619.9|12621.1|12619.6|12621.6|12620.1|12618.1|12617.2|77
1739837400000|2025-02-18 00:10:00|12621.2|12619.7|12619.9|12619|12621.2|12619.7|12618.5|12617.3|76
1739837700000|2025-02-18 00:15:00|12619.3|12618.4|12619.3|12617.8|12620.3|12618.8|12618.3|12616.7|73
1739838000000|2025-02-18 00:20:00|12619.1|12617.6|12616.7|12615.8|12619.2|12617.7|12616|12615.1|77
1739838300000|2025-02-18 00:25:00|12616.6|12615.7|12616.3|12615.4|12617.2|12616.1|12616.2|12614.8|52
1739838600000|2025-02-18 00:30:00|12616.4|12615.5|12616.3|12615.4|12616.9|12616|12616|12614.9|58
1739838900000|2025-02-18 00:35:00|12616.4|12615.5|12614|12612.5|12616.7|12615.8|12613.9|12612.4|95
1739839200000|2025-02-18 00:40:00|12613.6|12612.1|12612.7|12611.2|12616|12614.5|12612.6|12611.1|123
1739839500000|2025-02-18 00:45:00|12612.9|12611.4|12613|12611.5|12614.3|12612.8|12612.9|12611.4|93
1739839800000|2025-02-18 00:50:00|12612.8|12611.3|12612.6|12611.7|12614|12612.5|12612.3|12610.8|119
1739840100000|2025-02-18 00:55:00|12612.3|12611.4|12611.3|12609.8|12612.9|12611.7|12610.7|12609.2|146
1739840400000|2025-02-18 01:00:00|12611.4|12609.9|12610.1|12608.6|12611.4|12609.9|12609|12607.2|148
1739840700000|2025-02-18 01:05:00|12610|12608.5|12609.2|12607.7|12610.7|12609.2|12608.7|12607.5|148
1739841000000|2025-02-18 01:10:00|12609.1|12607.6|12607.7|12606.8|12609.3|12607.8|12607.1|12606.2|126
1739841300000|2025-02-18 01:15:00|12607.9|12607|12605.2|12603.7|12608.9|12607.4|12605|12603.5|179
1739841600000|2025-02-18 01:20:00|12605.1|12603.6|12606|12604.5|12606.2|12604.7|12604.3|12602.8|121
1739841900000|2025-02-18 01:25:00|12605.9|12604.4|12602|12601.1|12606|12604.5|12601.6|12600.7|105
1739842200000|2025-02-18 01:30:00|12602.1|12601.2|12602.9|12601.4|12604.2|12602.8|12601.8|12600.6|245
1739842500000|2025-02-18 01:35:00|12602.7|12601.8|12604|12603.1|12604.8|12603.9|12601.6|12600.7|124
1739842800000|2025-02-18 01:40:00|12603.9|12603|12602.3|12600.8|12604.6|12603.7|12601.9|12600.4|122
1739843100000|2025-02-18 01:45:00|12602.1|12600.6|12602.1|12600.6|12602.5|12601|12600.5|12599.5|210
1739843400000|2025-02-18 01:50:00|12602|12600.5|12604.7|12603.8|12605.7|12604.8|12601.1|12599.6|194
1739843700000|2025-02-18 01:55:00|12605|12604.1|12606.3|12605.4|12606.8|12605.7|12605|12603.7|172
1739844000000|2025-02-18 02:00:00|12606.5|12605.6|12607.1|12606.2|12607.7|12606.8|12605|12603.5|159
1739844300000|2025-02-18 02:05:00|12607|12606.1|12606.3|12604.8|12607.8|12606.9|12606|12604.5|99
1739844600000|2025-02-18 02:10:00|12606.2|12604.7|12605.4|12603.9|12607.3|12606.2|12604.6|12603.1|115
1739844900000|2025-02-18 02:15:00|12605.5|12604|12605.3|12603.8|12606.1|12604.6|12604|12602.5|108
1739845200000|2025-02-18 02:20:00|12605.4|12603.9|12605.1|12603.6|12607|12605.5|12604.5|12603|116
1739845500000|2025-02-18 02:25:00|12604.9|12603.4|12604.2|12603.3|12606.5|12605.3|12603.6|12602.7|104
1739845800000|2025-02-18 02:30:00|12604.3|12603.4|12607.4|12605.9|12607.4|12605.9|12604.2|12603.3|59
1739846100000|2025-02-18 02:35:00|12607.3|12605.8|12608.5|12607|12609.1|12607.6|12606.1|12604.6|170
1739846400000|2025-02-18 02:40:00|12608.3|12606.8|12606.2|12604.7|12609.7|12608.2|12605.5|12604|120
1739846700000|2025-02-18 02:45:00|12606.1|12604.6|12607.1|12605.6|12607.2|12605.7|12604.9|12603.4|141
1739847000000|2025-02-18 02:50:00|12607|12605.5|12607.1|12605.6|12608.4|12606.9|12606.5|12605|91
1739847300000|2025-02-18 02:55:00|12607|12605.5|12607|12605.5|12608.2|12606.7|12606.8|12605.3|102
1739847600000|2025-02-18 03:00:00|12607.1|12605.6|12608.1|12606.6|12609|12607.5|12607|12605.5|95
1739847900000|2025-02-18 03:05:00|12608|12606.5|12604.4|12602.9|12608|12606.5|12604|12602.5|128
1739848200000|2025-02-18 03:10:00|12604.3|12602.8|12604.1|12602.6|12605|12603.5|12603.4|12601.9|124
1739848500000|2025-02-18 03:15:00|12604.2|12602.7|12605.5|12604|12606.1|12604.6|12604.1|12602.6|161
1739848800000|2025-02-18 03:20:00|12605.6|12604.1|12607.3|12606.4|12607.8|12606.9|12605.3|12603.8|138
1739849100000|2025-02-18 03:25:00|12607.2|12606.3|12607.5|12606|12608|12606.7|12606.9|12605.6|104
1739849400000|2025-02-18 03:30:00|12607.6|12606.1|12611.4|12610.5|12612.9|12612|12605.3|12603.8|384
1739849700000|2025-02-18 03:35:00|12611.5|12610.6|12607.7|12606.8|12612.2|12611.3|12607.2|12606.3|250
1739850000000|2025-02-18 03:40:00|12607.3|12606.4|12606.9|12606|12607.7|12606.8|12604.4|12603.5|182
1739850300000|2025-02-18 03:45:00|12606.8|12605.9|12605.9|12605|12607.1|12606|12604.9|12604|118
1739850600000|2025-02-18 03:50:00|12605.8|12604.9|12602.1|12600.6|12606.4|12605.5|12601.2|12599.8|152
1739850900000|2025-02-18 03:55:00|12602|12600.5|12603.7|12602.8|12604|12602.9|12601.3|12599.8|125
1739851200000|2025-02-18 04:00:00|12603.5|12602.6|12601.1|12600.2|12604.2|12602.7|12599.6|12598.7|130
1739851500000|2025-02-18 04:05:00|12601.2|12600.3|12602.2|12600.7|12602.3|12601.4|12601|12600.1|96
1739851800000|2025-02-18 04:10:00|12602.3|12600.8|12602.1|12600.6|12603.1|12601.6|12601|12599.5|126
1739852100000|2025-02-18 04:15:00|12602|12600.5|12602.6|12601.7|12603.8|12602.9|12601.4|12599.9|65
1739852400000|2025-02-18 04:20:00|12602.7|12601.8|12599.1|12597.6|12602.7|12601.8|12599|12597.5|150
1739852700000|2025-02-18 04:25:00|12599.2|12597.7|12599.6|12598.1|12600.7|12599.6|12598.2|12597.3|102
1739853000000|2025-02-18 04:30:00|12599.5|12598|12598.1|12596.6|12600.6|12599.1|12597.1|12595.6|207
1739853300000|2025-02-18 04:35:00|12598.2|12596.7|12596.9|12595.4|12600.1|12598.6|12595.9|12594.4|210
1739853600000|2025-02-18 04:40:00|12597|12595.5|12598|12597.1|12598|12597.1|12595.1|12593.6|134
1739853900000|2025-02-18 04:45:00|12598.1|12597.2|12597.2|12595.7|12598.1|12597.2|12595.3|12593.8|167
1739854200000|2025-02-18 04:50:00|12597.3|12595.8|12596.8|12595.3|12598|12596.5|12595.7|12594.4|160
1739854500000|2025-02-18 04:55:00|12596.9|12595.4|12598.2|12597.3|12598.7|12597.8|12595.9|12594.8|87
1739854800000|2025-02-18 05:00:00|12598.3|12597.4|12597.7|12596.8|12599.9|12599|12596.8|12595.9|95
1739855100000|2025-02-18 05:05:00|12597.8|12596.9|12594.6|12593.7|12597.8|12596.9|12594.6|12593.7|84
1739855400000|2025-02-18 05:10:00|12594.7|12593.8|12595.2|12594.3|12596.8|12595.9|12594.7|12593.8|83
1739855700000|2025-02-18 05:15:00|12595.5|12594.6|12595.3|12593.8|12596.1|12594.9|12594.8|12593.5|102
1739856000000|2025-02-18 05:20:00|12595.2|12593.7|12595|12593.5|12596|12594.9|12594|12592.7|62
1739856300000|2025-02-18 05:25:00|12594.8|12593.3|12595.2|12593.7|12595.9|12594.5|12594.1|12592.6|85
1739856600000|2025-02-18 05:30:00|12595.7|12594.2|12596.9|12595.4|12597.2|12595.7|12595.1|12593.9|145
1739856900000|2025-02-18 05:35:00|12597|12595.5|12594.7|12593.8|12597.8|12596.5|12594.7|12593.8|138
1739857200000|2025-02-18 05:40:00|12594.6|12593.7|12595.8|12594.9|12595.8|12594.9|12593.8|12592.8|131
1739857500000|2025-02-18 05:45:00|12595.7|12594.8|12595.9|12595|12595.9|12595|12594|12593.1|101
1739857800000|2025-02-18 05:50:00|12595.8|12594.9|12595.5|12594.6|12595.9|12595|12594.7|12593.8|77
1739858100000|2025-02-18 05:55:00|12595.8|12594.9|12598.7|12597.8|12598.8|12597.9|12595.1|12594.2|174
1739858400000|2025-02-18 06:00:00|12598.6|12597.7|12599.7|12598.8|12600.7|12599.8|12598.4|12597.5|164
1739858700000|2025-02-18 06:05:00|12599.8|12598.9|12599.7|12598.8|12600.6|12599.7|12598.7|12597.8|102
1739859000000|2025-02-18 06:10:00|12599.6|12598.7|12597.6|12596.7|12600.7|12599.8|12597.6|12596.7|102
1739859300000|2025-02-18 06:15:00|12597.5|12596.6|12599.7|12598.8|12600|12599.1|12597.1|12596.2|80
1739859600000|2025-02-18 06:20:00|12599.9|12599|12599.9|12598.4|12602.3|12601.4|12599.9|12598.4|150
1739859900000|2025-02-18 06:25:00|12600|12598.5|12599.9|12598.4|12600.5|12599|12598.8|12597.3|101
1739860200000|2025-02-18 06:30:00|12600|12598.5|12594.7|12593.2|12600.1|12598.6|12594.4|12592.9|141
1739860500000|2025-02-18 06:35:00|12594.8|12593.3|12596.5|12595|12596.6|12595.1|12593.8|12592.5|117
1739860800000|2025-02-18 06:40:00|12596.4|12594.9|12597.5|12596|12599|12597.5|12596|12594.5|138
1739861100000|2025-02-18 06:45:00|12597.9|12596.4|12599.1|12597.6|12599.8|12598.3|12594.8|12593.6|258
1739861400000|2025-02-18 06:50:00|12599.2|12597.7|12602.6|12601.1|12602.6|12601.1|12599.1|12597.6|94
1739861700000|2025-02-18 06:55:00|12602.5|12601|12605.4|12598.6|12605.4|12602.2|12601.5|12598.2|163
1739862000000|2025-02-18 07:00:00|12603.5|12594.1|12615.1|12613.6|12615.2|12613.7|12603.1|12594.1|452
1739862300000|2025-02-18 07:05:00|12615.2|12613.7|12614.7|12613.8|12619.1|12617.6|12612.7|12611.5|307
1739862600000|2025-02-18 07:10:00|12615.5|12614.6|12620.7|12619.8|12621.7|12620.7|12613.9|12613|290
1739862900000|2025-02-18 07:15:00|12620.6|12619.7|12617.1|12616.2|12622.5|12621.6|12616|12614.5|226
1739863200000|2025-02-18 07:20:00|12617.2|12616.3|12614.8|12613.9|12618.8|12617.9|12614.7|12613.8|184
1739863500000|2025-02-18 07:25:00|12614.7|12613.8|12612.2|12610.7|12616.7|12615.8|12611.4|12609.9|164
1739863800000|2025-02-18 07:30:00|12612|12610.5|12611.5|12610.6|12612.9|12612|12610|12609|209
1739864100000|2025-02-18 07:35:00|12611.2|12610.3|12615.4|12614.5|12616.6|12615.1|12611.2|12610.3|150
1739864400000|2025-02-18 07:40:00|12615.6|12614.7|12617.1|12615.6|12618.3|12617.4|12615.6|12614.7|118
1739864700000|2025-02-18 07:45:00|12617|12615.5|12611.9|12610.4|12617|12615.8|12611.1|12609.6|142
1739865000000|2025-02-18 07:50:00|12611.7|12610.2|12609.7|12608.8|12614.6|12613.1|12608.8|12607.9|169
1739865300000|2025-02-18 07:55:00|12609.8|12608.9|12615.1|12614.2|12615.8|12614.9|12608.6|12607.7|318
1739865600000|2025-02-18 08:00:00|12614.8|12613.9|12616|12615.1|12621.2|12619.7|12614.3|12613.4|292
1739865900000|2025-02-18 08:05:00|12616.6|12615.7|12613.8|12612.9|12617.8|12616.9|12609.8|12608.9|268
1739866200000|2025-02-18 08:10:00|12613.7|12612.8|12607.7|12606.8|12614|12613.1|12607.7|12606.8|222
1739866500000|2025-02-18 08:15:00|12607.6|12606.7|12614|12612.5|12614.8|12613.9|12607.4|12606.5|198
1739866800000|2025-02-18 08:20:00|12613.8|12612.3|12620.9|12620|12620.9|12620|12612.9|12611.4|225
1739867100000|2025-02-18 08:25:00|12620.7|12619.8|12621|12619.5|12622.5|12621.6|12616.8|12615.9|304
1739867400000|2025-02-18 08:30:00|12621.3|12619.8|12616.6|12615.7|12624|12622.5|12616.6|12615.5|247
1739867700000|2025-02-18 08:35:00|12616.7|12615.8|12622.3|12621.4|12622.3|12621.4|12616.2|12615.3|248
1739868000000|2025-02-18 08:40:00|12622.5|12621.6|12619.7|12618.8|12622.9|12622|12619.5|12618.6|197
1739868300000|2025-02-18 08:45:00|12619.8|12618.9|12617.7|12616.8|12620.7|12619.8|12617.3|12616.4|207
1739868600000|2025-02-18 08:50:00|12617.6|12616.7|12614.6|12613.7|12617.7|12616.8|12614.3|12613.4|192
1739868900000|2025-02-18 08:55:00|12614.3|12613.4|12610.1|12609.2|12614.3|12613.4|12608.9|12608|290
1739869200000|2025-02-18 09:00:00|12610|12609.1|12611.2|12610.3|12614.8|12613.9|12608.1|12607.2|290
1739869500000|2025-02-18 09:05:00|12611.3|12610.4|12611.2|12610.3|12612.3|12611.4|12608.8|12607.9|190
1739869800000|2025-02-18 09:10:00|12611.3|12610.4|12611.3|12610.4|12613.7|12612.8|12610.1|12609.2|191
1739870100000|2025-02-18 09:15:00|12611.4|12610.5|12610.2|12609.3|12611.8|12610.9|12609.6|12608.7|132
1739870400000|2025-02-18 09:20:00|12610.1|12609.2|12612.2|12611.3|12614.6|12613.7|12608.8|12607.9|186
1739870700000|2025-02-18 09:25:00|12612.4|12611.5|12611.1|12610.2|12612.4|12611.5|12608.7|12607.8|153
1739871000000|2025-02-18 09:30:00|12611.4|12610.5|12609.7|12608.8|12612.3|12611.2|12608.6|12607.7|174
1739871300000|2025-02-18 09:35:00|12609.1|12608.2|12605.7|12604.8|12609.7|12608.8|12602.8|12601.9|196
1739871600000|2025-02-18 09:40:00|12605.8|12604.9|12605.8|12604.9|12607.4|12606.5|12605|12604.1|164
1739871900000|2025-02-18 09:45:00|12606|12605.1|12602.8|12601.9|12607.4|12605.9|12602.3|12601.4|185
1739872200000|2025-02-18 09:50:00|12603.1|12601.6|12608.4|12607.5|12609.2|12608.3|12602.3|12601.4|167
1739872500000|2025-02-18 09:55:00|12607.8|12606.9|12607.7|12606.8|12608.7|12607.8|12606.5|12605.6|143
1739872800000|2025-02-18 10:00:00|12608.7|12607.8|12606.8|12605.9|12610|12609.1|12606.6|12605.7|202
1739873100000|2025-02-18 10:05:00|12606.7|12605.8|12603.1|12602.2|12607.2|12606.3|12603.1|12602|235
1739873400000|2025-02-18 10:10:00|12602.8|12601.9|12599.6|12598.7|12603.3|12602.4|12599.3|12598.4|179
1739873700000|2025-02-18 10:15:00|12599.7|12598.8|12599.9|12598.4|12599.9|12599|12596.9|12596|170
1739874000000|2025-02-18 10:20:00|12600.3|12598.8|12596.7|12595.8|12601.3|12599.8|12596.7|12595.8|178
1739874300000|2025-02-18 10:25:00|12596.6|12595.7|12596.9|12596|12598.7|12597.8|12594.3|12593.4|111
1739874600000|2025-02-18 10:30:00|12596.8|12595.9|12595.9|12595|12596.8|12595.9|12593.6|12592.7|133
1739874900000|2025-02-18 10:35:00|12595.8|12594.9|12596.9|12596|12598.4|12597.5|12594.8|12593.9|103
1739875200000|2025-02-18 10:40:00|12596.8|12595.9|12593.5|12592.6|12597.5|12596.6|12593|12592.1|120
1739875500000|2025-02-18 10:45:00|12593.4|12592.5|12595.9|12595|12595.9|12595|12591.9|12591|176
1739875800000|2025-02-18 10:50:00|12595.8|12594.9|12598.7|12597.8|12600.1|12599.2|12595|12593.8|133
1739876100000|2025-02-18 10:55:00|12599.2|12598.3|12595.9|12595|12599.7|12598.8|12593.2|12592.3|230
1739876400000|2025-02-18 11:00:00|12596|12595.1|12601|12600.1|12602.4|12600.9|12595.9|12595|242
1739876700000|2025-02-18 11:05:00|12601.1|12600.2|12603.2|12601.7|12604.5|12603.3|12600|12599.1|179
1739877000000|2025-02-18 11:10:00|12602.8|12601.9|12604.2|12603.3|12605.4|12604.5|12600.1|12598.7|189
1739877300000|2025-02-18 11:15:00|12604.7|12603.8|12602.8|12601.9|12605.3|12604.4|12602|12601.1|177
1739877600000|2025-02-18 11:20:00|12602.9|12602|12602.4|12601.5|12603.6|12602.7|12601.3|12600.4|119
1739877900000|2025-02-18 11:25:00|12602.5|12601.6|12601.8|12600.9|12603.4|12602.5|12601.7|12600.8|124
1739878200000|2025-02-18 11:30:00|12601.9|12601|12601.8|12600.9|12603|12602|12600.2|12599|133
1739878500000|2025-02-18 11:35:00|12601.7|12600.8|12605.1|12603.6|12605.2|12604.2|12600.3|12598.8|136
1739878800000|2025-02-18 11:40:00|12605.2|12603.7|12601.8|12600.9|12605.2|12604|12601.6|12600.7|116
1739879100000|2025-02-18 11:45:00|12601.9|12601|12600.9|12600|12602.9|12602|12600.3|12599.4|79
1739879400000|2025-02-18 11:50:00|12600.8|12599.9|12602.2|12601.3|12603.1|12601.6|12599|12598.1|96
1739879700000|2025-02-18 11:55:00|12602.1|12601.2|12600.9|12600|12602.1|12601.2|12598|12597.1|132
1739880000000|2025-02-18 12:00:00|12601|12600.1|12600.8|12599.9|12601.2|12600.3|12599.8|12598.6|114
1739880300000|2025-02-18 12:05:00|12600.7|12599.8|12603.8|12602.9|12607.9|12607|12600.2|12599.3|251
1739880600000|2025-02-18 12:10:00|12603.9|12603|12600.9|12600|12604.2|12603.3|12600.7|12599.8|213
1739880900000|2025-02-18 12:15:00|12600.8|12599.9|12594.9|12594|12600.9|12600|12592.2|12591.3|249
1739881200000|2025-02-18 12:20:00|12595|12594.1|12594.8|12593.9|12596.3|12595.1|12593.2|12591.7|121
1739881500000|2025-02-18 12:25:00|12594.9|12594|12590.2|12589.3|12595.5|12594.6|12590|12589.1|184
1739881800000|2025-02-18 12:30:00|12590.1|12589.2|12591.2|12590.3|12592.5|12591.6|12589|12588.1|198
1739882100000|2025-02-18 12:35:00|12591.1|12590.2|12592.3|12590.8|12592.9|12591.6|12591.1|12589.7|164
1739882400000|2025-02-18 12:40:00|12592.2|12590.7|12592.5|12591.6|12593.1|12591.8|12589.1|12588.2|148
1739882700000|2025-02-18 12:45:00|12592.3|12591.4|12589.1|12588.2|12592.6|12591.4|12586.1|12585.2|166
1739883000000|2025-02-18 12:50:00|12589|12588.1|12591|12590.1|12591.5|12590.6|12586.7|12585.8|145
1739883300000|2025-02-18 12:55:00|12591.1|12590.2|12589.1|12588.2|12591.3|12590.4|12587.5|12586.6|157
1739883600000|2025-02-18 13:00:00|12589.2|12588.3|12586.6|12585.7|12590.7|12589.8|12586.2|12585.3|312
1739883900000|2025-02-18 13:05:00|12586.5|12585.6|12584|12583.1|12587.9|12587|12584|12583.1|159
1739884200000|2025-02-18 13:10:00|12583.9|12583|12590.4|12589.5|12591.9|12590.4|12583.3|12581.8|319
1739884500000|2025-02-18 13:15:00|12590.5|12589.6|12595.4|12593.9|12595.4|12594|12589.3|12588.4|229
1739884800000|2025-02-18 13:20:00|12595.2|12593.7|12594.2|12593.3|12597.5|12596.6|12594|12592.8|245
1739885100000|2025-02-18 13:25:00|12594|12593.1|12596.5|12591.6|12596.6|12594.2|12591.9|12591|148
1739885400000|2025-02-18 13:30:00|12596.6|12591.2|12597.4|12596.5|12598.5|12596.7|12591|12589.7|266
1739885700000|2025-02-18 13:35:00|12597.2|12596.3|12594.3|12593.4|12597.5|12596.6|12593.8|12592.9|212
1739886000000|2025-02-18 13:40:00|12594.2|12593.3|12597.5|12596|12598.3|12596.9|12593.8|12592.3|232
1739886300000|2025-02-18 13:45:00|12597.6|12596.1|12595.7|12594.8|12600.2|12599.3|12595|12594.1|152
1739886600000|2025-02-18 13:50:00|12595.4|12594.5|12594.8|12593.9|12596.7|12595.8|12593.1|12592.2|206
1739886900000|2025-02-18 13:55:00|12594.6|12593.7|12592.9|12592|12595|12594.1|12589.6|12588.7|244
1739887200000|2025-02-18 14:00:00|12593|12592.1|12594.6|12593.7|12594.7|12593.8|12590.1|12588.9|237
1739887500000|2025-02-18 14:05:00|12594.5|12593.6|12602.8|12601.9|12604.7|12603.8|12592.6|12591.7|346
1739887800000|2025-02-18 14:10:00|12603.3|12602.4|12604.3|12602.8|12605.1|12604.2|12601|12600.1|301
1739888100000|2025-02-18 14:15:00|12604.2|12602.7|12602.2|12600.7|12605.3|12603.9|12601.6|12600.5|257
1739888400000|2025-02-18 14:20:00|12602.3|12600.8|12601.7|12600.8|12604.4|12603.3|12600.9|12599.4|204
1739888700000|2025-02-18 14:25:00|12601.8|12600.9|12604.7|12603.8|12608.8|12607.9|12601.8|12600.9|234
1739889000000|2025-02-18 14:30:00|12604.9|12604|12601.6|12600.7|12605.9|12605|12599.1|12598.2|365
1739889300000|2025-02-18 14:35:00|12601.7|12600.8|12597.8|12596.9|12602.1|12601.2|12596.5|12595.6|252
1739889600000|2025-02-18 14:40:00|12597.7|12596.8|12597.1|12596.2|12600|12599.1|12595.9|12595|248
1739889900000|2025-02-18 14:45:00|12597.2|12596.3|12602.9|12602|12606.2|12605.3|12596.9|12596|279
1739890200000|2025-02-18 14:50:00|12603|12602.1|12603.2|12602.3|12605.5|12604.6|12600.9|12600|262
1739890500000|2025-02-18 14:55:00|12603.3|12602.4|12607|12606.1|12607.8|12606.7|12603.3|12602.4|248
1739890800000|2025-02-18 15:00:00|12607.1|12606.2|12608.8|12607.9|12611.6|12610.7|12607.1|12606.2|389
1739891100000|2025-02-18 15:05:00|12609.1|12608.2|12608.9|12608|12610.5|12609.6|12606.8|12605.9|297
1739891400000|2025-02-18 15:10:00|12608.8|12607.9|12613.5|12612|12614.4|12612.9|12605.8|12604.7|373
1739891700000|2025-02-18 15:15:00|12613.4|12611.9|12613.9|12613|12614.9|12613.9|12611.9|12611|270
1739892000000|2025-02-18 15:20:00|12613.8|12612.9|12614.2|12613.3|12616.1|12615.2|12613.7|12612.8|336
1739892300000|2025-02-18 15:25:00|12614.3|12613.4|12617.9|12617|12618.1|12617.2|12613.9|12613|247
1739892600000|2025-02-18 15:30:00|12617.8|12616.9|12618.9|12618|12620.3|12619.1|12615.9|12615|258
1739892900000|2025-02-18 15:35:00|12618.8|12617.9|12617.8|12616.9|12620.9|12619.8|12615.7|12614.3|289
1739893200000|2025-02-18 15:40:00|12617.5|12616.6|12618.7|12617.8|12619.3|12618.2|12614.7|12613.6|236
1739893500000|2025-02-18 15:45:00|12618.8|12617.9|12616.3|12614.8|12621.2|12620.3|12614.2|12613.3|306
1739893800000|2025-02-18 15:50:00|12616.2|12614.7|12616.3|12614.8|12616.5|12615.5|12610.6|12609.1|447
1739894100000|2025-02-18 15:55:00|12616.4|12614.9|12615.7|12614.8|12617.8|12616.9|12612.9|12612|618
1739894400000|2025-02-18 16:00:00|12615.4|12614.5|12613.4|12611.9|12617.4|12616.5|12613|12611.5|550
1739894700000|2025-02-18 16:05:00|12613.3|12611.8|12615.7|12613.5|12619.1|12618.2|12612.6|12611.7|286
1739895000000|2025-02-18 16:10:00|12615.4|12613.9|12613.3|12611.8|12616.5|12615.3|12611|12610.1|254
1739895300000|2025-02-18 16:15:00|12613.6|12612.1|12616.5|12615.6|12616.6|12615.7|12613.3|12611.9|174
1739895600000|2025-02-18 16:20:00|12616.6|12615.7|12615.7|12614.8|12617.1|12616.2|12614.5|12613|155
1739895900000|2025-02-18 16:25:00|12615.6|12614.7|12617.1|12616.2|12619.8|12618.9|12615.6|12614.7|162
1739896200000|2025-02-18 16:30:00|12617|12616.1|12616.6|12615.7|12618.3|12617.3|12615.9|12615|175
1739896500000|2025-02-18 16:35:00|12616.9|12616|12609|12608.1|12617.1|12616.2|12608.6|12607.7|220
1739896800000|2025-02-18 16:40:00|12609.2|12608.3|12607.9|12607|12611.1|12610.2|12607.1|12606.2|143
1739897100000|2025-02-18 16:45:00|12608.1|12607.2|12607.9|12607|12610.6|12609.7|12604.7|12603.8|264
1739897400000|2025-02-18 16:50:00|12608.2|12607.3|12612.3|12610.8|12613.4|12612|12607.8|12606.9|213
1739897700000|2025-02-18 16:55:00|12612|12610.5|12612.4|12611.5|12612.5|12611.6|12609.2|12608.3|157
1739898000000|2025-02-18 17:00:00|12612.3|12611.4|12604.1|12603.2|12612.3|12611.4|12603.6|12602.7|271
1739898300000|2025-02-18 17:05:00|12604.6|12603.7|12605.8|12604.9|12606.8|12605.7|12602.8|12601.7|201
1739898600000|2025-02-18 17:10:00|12605.7|12604.8|12605.3|12603.8|12606.3|12605.1|12604.9|12603.8|104
1739898900000|2025-02-18 17:15:00|12605.4|12603.9|12603.8|12602.9|12607|12606.1|12603.1|12601.6|155
1739899200000|2025-02-18 17:20:00|12603|12602.1|12600.9|12600|12603.8|12602.9|12600.5|12599.6|185
1739899500000|2025-02-18 17:25:00|12601|12600.1|12604.9|12604|12605.7|12604.8|12600.9|12600|109
1739899800000|2025-02-18 17:30:00|12604.8|12603.9|12603.5|12602.6|12606.1|12605.2|12602.8|12601.9|133
1739900100000|2025-02-18 17:35:00|12603.6|12602.7|12602.1|12601.2|12604.3|12603.4|12602|12601.1|123
1739900400000|2025-02-18 17:40:00|12602.4|12601.5|12605.1|12604.2|12606|12604.5|12601.5|12600.6|123
1739900700000|2025-02-18 17:45:00|12605|12604.1|12603.9|12603|12606.6|12605.7|12602.1|12601.2|137
1739901000000|2025-02-18 17:50:00|12603.8|12602.9|12601.6|12600.7|12605.1|12604.1|12601.1|12600.2|100
1739901300000|2025-02-18 17:55:00|12601.5|12600.6|12600.9|12600|12603.7|12602.8|12600.4|12599.5|226
1739901600000|2025-02-18 18:00:00|12601|12600.1|12603|12602.1|12604.1|12603.2|12600.9|12600|204
1739901900000|2025-02-18 18:05:00|12603.1|12602.2|12596.9|12596|12603.1|12602.2|12595.9|12595|205
1739902200000|2025-02-18 18:10:00|12597|12596.1|12596.8|12595.9|12597.9|12597|12593.9|12593|175
1739902500000|2025-02-18 18:15:00|12596.9|12596|12596.3|12595.4|12597.5|12596.6|12595.9|12595|110
1739902800000|2025-02-18 18:20:00|12596.2|12595.3|12598.6|12597.7|12599.1|12598.2|12595.9|12595|119
1739903100000|2025-02-18 18:25:00|12598.8|12597.9|12597.7|12596.8|12599.6|12598.7|12597.5|12596.5|131
1739903400000|2025-02-18 18:30:00|12597.8|12596.9|12593.8|12592.9|12597.8|12596.9|12593.2|12592.3|111
1739903700000|2025-02-18 18:35:00|12593.7|12592.8|12595.1|12594.2|12597.4|12595.9|12593.7|12592.8|84
1739904000000|2025-02-18 18:40:00|12595.5|12594.6|12596.1|12595.2|12596.1|12595.2|12594.1|12593.2|161
1739904300000|2025-02-18 18:45:00|12596|12595.1|12595.1|12594.2|12596.8|12595.8|12595|12593.9|109
1739904600000|2025-02-18 18:50:00|12594.8|12593.9|12600.1|12598.6|12600.8|12599.3|12594.3|12593.4|131
1739904900000|2025-02-18 18:55:00|12599.6|12598.1|12601.8|12600.9|12601.9|12601|12599.1|12597.6|88
1739905200000|2025-02-18 19:00:00|12601.7|12600.8|12602.8|12601.9|12603.7|12602.8|12599.9|12599|132
1739905500000|2025-02-18 19:05:00|12602.7|12601.8|12599.1|12598.2|12602.8|12601.9|12598|12597.1|105
1739905800000|2025-02-18 19:10:00|12599.2|12598.3|12595.9|12595|12600|12599.1|12595.6|12594.7|124
1739906100000|2025-02-18 19:15:00|12596.1|12595.2|12599.1|12598.2|12600.1|12599.2|12596|12595.1|161
1739906400000|2025-02-18 19:20:00|12599|12598.1|12603.7|12602.8|12604.8|12603.9|12598.8|12597.9|114
1739906700000|2025-02-18 19:25:00|12603.8|12602.9|12603.4|12602.5|12604.1|12603.2|12603|12602.1|76
1739907000000|2025-02-18 19:30:00|12603.1|12602.2|12606.5|12605.6|12606.5|12605.6|12601.6|12600.7|94
1739907300000|2025-02-18 19:35:00|12606.2|12605.3|12603.8|12602.9|12606.7|12605.8|12603.7|12602.8|140
1739907600000|2025-02-18 19:40:00|12603.7|12602.8|12602|12601.1|12604.3|12603|12601|12600.1|106
1739907900000|2025-02-18 19:45:00|12602.1|12601.2|12601|12600.1|12602.8|12601.9|12599|12598.1|115
1739908200000|2025-02-18 19:50:00|12601.1|12600.2|12601.1|12600.2|12603.2|12601.7|12600.6|12599.4|109
1739908500000|2025-02-18 19:55:00|12601|12600.1|12598.2|12597.3|12601.6|12600.7|12596.6|12595.7|174
1739908800000|2025-02-18 20:00:00|12598.3|12597.4|12598.2|12597.3|12599.1|12598.2|12594.4|12593.5|184
1739909100000|2025-02-18 20:05:00|12598.4|12597.5|12600.2|12599.3|12600.5|12599.6|12598.1|12597.2|85
1739909400000|2025-02-18 20:10:00|12600.4|12599.5|12602.1|12601.2|12602.4|12601.4|12599.8|12598.9|59
1739909700000|2025-02-18 20:15:00|12601.9|12601|12598.6|12597.7|12602.1|12601.2|12598.5|12597.4|84
1739910000000|2025-02-18 20:20:00|12598.5|12597.6|12598.6|12597.7|12599|12598.1|12598|12597.1|68
1739910300000|2025-02-18 20:25:00|12598.7|12597.8|12597.7|12596.8|12599|12598.1|12596.7|12595.8|71
1739910600000|2025-02-18 20:30:00|12597.8|12596.9|12599.5|12598.6|12601|12600.1|12597.8|12596.9|92
1739910900000|2025-02-18 20:35:00|12599.7|12598.8|12600|12599.1|12600.8|12599.9|12598.3|12597.4|63
1739911200000|2025-02-18 20:40:00|12600.1|12599.2|12599|12598.1|12600.4|12599.2|12599|12598.1|47
1739911500000|2025-02-18 20:45:00|12599.9|12599|12603.1|12602.2|12603.2|12602.3|12599.9|12599|103
1739911800000|2025-02-18 20:50:00|12603.2|12602.3|12603.8|12602.9|12605|12604.1|12602.8|12601.9|137
1739912100000|2025-02-18 20:55:00|12603.9|12603|12607.2|12606.3|12608.3|12607.4|12603.1|12602.2|165
1739912400000|2025-02-18 21:00:00|12606.9|12606|12609.4|12608.5|12610|12609.1|12606|12605.1|107
1739912700000|2025-02-18 21:05:00|12609.3|12608.4|12610.2|12608.7|12611.4|12609.9|12609.2|12608.3|58
1739913000000|2025-02-18 21:10:00|12610.3|12608.8|12610|12609.1|12610.5|12609.2|12609.5|12608.1|81
1739913300000|2025-02-18 21:15:00|12609.5|12608.6|12606.8|12605.9|12609.5|12608.6|12604.3|12603.4|112
1739913600000|2025-02-18 21:20:00|12607.1|12606.2|12609.8|12608.9|12610|12609.1|12606.5|12605.6|67
1739913900000|2025-02-18 21:25:00|12610.1|12608.6|12608.6|12607.1|12610.3|12609.1|12607.4|12605.9|99
1739914200000|2025-02-18 21:30:00|12608.5|12607|12607.8|12606.3|12609.8|12608.3|12607.8|12606.3|97
1739914500000|2025-02-18 21:35:00|12607.7|12606.2|12610|12609.1|12610|12609.1|12607.4|12605.9|42
1739914800000|2025-02-18 21:40:00|12610.3|12608.8|12610.2|12608.7|12611.4|12610.1|12609.8|12608.3|98
1739915100000|2025-02-18 21:45:00|12610.3|12608.8|12612.1|12610.6|12612.1|12610.6|12608.5|12607|65
1739915400000|2025-02-18 21:50:00|12612|12610.5|12611.4|12609.9|12612.1|12610.5|12611|12609.5|76
1739915700000|2025-02-18 21:55:00|12611.8|12609.4|12617.5|12610.1|12619.1|12612.5|12609.8|12606.8|259
1739916000000|2025-02-18 22:00:00|12618.6|12606.7|12621.6|12609.7|12624.3|12613.4|12618.3|12606.4|124
1739916300000|2025-02-18 22:05:00|12621.8|12609.9|12624.1|12615.8|12626|12615.8|12621.3|12609.4|195
1739916600000|2025-02-18 22:10:00|12623.9|12616.1|12632.1|12624.8|12633.6|12625.6|12622.8|12615.8|265
1739916900000|2025-02-18 22:15:00|12632.8|12625.6|12634.2|12627.3|12636.9|12628.2|12632.4|12624.2|190
1739917200000|2025-02-18 22:20:00|12634.3|12626.8|12630.6|12620.8|12634.5|12627.9|12630.4|12620.4|78
1739917500000|2025-02-18 22:25:00|12630.7|12620.7|12635.7|12628.7|12636.9|12628.9|12630.5|12620.7|68
1739917800000|2025-02-18 22:30:00|12635.8|12628.6|12637.8|12626.4|12639|12631.6|12635.1|12626.4|156
1739918100000|2025-02-18 22:35:00|12637.7|12626.7|12638.1|12631.3|12639.3|12631.3|12636.3|12625.8|108
1739918400000|2025-02-18 22:40:00|12639.7|12632.8|12639.9|12630.3|12645.8|12637.5|12638.5|12627.5|173
1739918700000|2025-02-18 22:45:00|12639.8|12630.2|12637.5|12628.5|12639.8|12630.2|12636.5|12627.4|103
1739919000000|2025-02-18 22:50:00|12637.3|12628.3|12636.5|12629.8|12639|12631.3|12636.4|12627.8|124
1739919300000|2025-02-18 22:55:00|12636.9|12629|12639.2|12630|12642.1|12632.8|12636.2|12628.7|135
1739919600000|2025-02-18 23:00:00|12639.3|12630.2|12630.4|12628|12640|12630.7|12630.3|12627.2|148
1739919900000|2025-02-18 23:05:00|12629.9|12628.4|12624.5|12623.6|12630.1|12628.6|12624.5|12623.6|76
1739920200000|2025-02-18 23:10:00|12624.4|12623.5|12624.5|12623.6|12626.3|12624.8|12624.2|12622.1|117
1739920500000|2025-02-18 23:15:00|12624.9|12624|12624.2|12622|12625.3|12624.2|12622.6|12621.1|59
1739920800000|2025-02-18 23:20:00|12624.3|12622.8|12623.6|12622.7|12625.3|12623.8|12622.9|12621.9|51
1739921100000|2025-02-18 23:25:00|12623.9|12622.4|12625.8|12624.9|12626.8|12625.3|12623.5|12622.3|50
1739921400000|2025-02-18 23:30:00|12625.6|12624.7|12626.4|12624.9|12627.4|12625.9|12625|12623.8|37
1739921700000|2025-02-18 23:35:00|12626.5|12625|12626.9|12625.4|12630.9|12629.4|12626.4|12624.9|70
1739922000000|2025-02-18 23:40:00|12626.8|12625.3|12624.3|12622.8|12626.9|12625.4|12623.6|12622.1|65
1739922300000|2025-02-18 23:45:00|12624.4|12622.9|12624.1|12623.2|12624.8|12623.9|12623.3|12621.8|41
1739922600000|2025-02-18 23:50:00|12624.3|12622.8|12623.9|12622.4|12625.4|12624.4|12623.7|12622.2|52
1739922900000|2025-02-18 23:55:00|12624|12622.5|12625.3|12623.8|12625.7|12624.8|12624|12622.5|62
1739923200000|2025-02-19 00:00:00|12625.2|12623.7|12622.6|12621.7|12626.1|12624.6|12621.5|12620|133
1739923500000|2025-02-19 00:05:00|12622.7|12621.8|12621.8|12620.9|12623|12622.1|12621.8|12620.9|68
1739923800000|2025-02-19 00:10:00|12621.5|12620.6|12623.1|12621.6|12623.2|12622.2|12620.5|12619.6|71
1739924100000|2025-02-19 00:15:00|12622.4|12620.9|12625.1|12624.2|12626.1|12625.2|12622.1|12620.6|95
1739924400000|2025-02-19 00:20:00|12625|12624.1|12625.5|12624|12625.8|12624.3|12623.4|12621.8|69
1739924700000|2025-02-19 00:25:00|12625.8|12624.3|12627.1|12625.6|12628.8|12627.3|12625.8|12624.3|94
1739925000000|2025-02-19 00:30:00|12626.9|12625.4|12622.4|12620.9|12626.9|12625.4|12622.4|12620.9|165
1739925300000|2025-02-19 00:35:00|12623.1|12621.6|12623.1|12621.6|12624.3|12622.8|12622.7|12621.4|54
1739925600000|2025-02-19 00:40:00|12623|12621.5|12619.5|12618|12623|12621.5|12619.3|12617.8|84
1739925900000|2025-02-19 00:45:00|12619.7|12618.2|12620.1|12618.6|12622.1|12620.6|12617.8|12616.8|108
1739926200000|2025-02-19 00:50:00|12620|12618.5|12617.7|12616.8|12620.6|12619.7|12617.5|12616.5|155
1739926500000|2025-02-19 00:55:00|12617.9|12617|12617.6|12616.1|12619.2|12618.3|12617.1|12615.9|111
1739926800000|2025-02-19 01:00:00|12617.9|12616.4|12614|12612.5|12621.1|12619.6|12613.1|12611.2|434
1739927100000|2025-02-19 01:05:00|12614.1|12612.6|12615.5|12614|12616.2|12614.7|12612|12610.5|242
1739927400000|2025-02-19 01:10:00|12615.4|12613.9|12615.4|12613.9|12618.1|12616.6|12615|12613.6|293
1739927700000|2025-02-19 01:15:00|12615.3|12613.8|12615.2|12613.7|12616.3|12614.8|12612.8|12611.6|183
1739928000000|2025-02-19 01:20:00|12615.1|12613.6|12613.1|12611.6|12615.4|12613.9|12612.3|12610.8|126
1739928300000|2025-02-19 01:25:00|12613|12611.5|12612.6|12611.1|12613.1|12611.6|12610.6|12609.1|101
1739928600000|2025-02-19 01:30:00|12612.7|12611.2|12609.8|12608.9|12612.9|12611.4|12608.9|12608|288
1739928900000|2025-02-19 01:35:00|12609.7|12608.8|12609.7|12608.8|12612.7|12611.8|12608.6|12607.4|199
1739929200000|2025-02-19 01:40:00|12609.8|12608.9|12610.2|12609.3|12611|12610.1|12608.9|12608|101
1739929500000|2025-02-19 01:45:00|12610.3|12609.4|12609|12608.1|12610.8|12609.9|12608.1|12606.7|212
1739929800000|2025-02-19 01:50:00|12608.9|12608|12610.3|12609.4|12611.1|12609.7|12608.5|12607.6|159
1739930100000|2025-02-19 01:55:00|12610.2|12609.3|12614.4|12612.9|12614.4|12613|12610.1|12609.2|189
1739930400000|2025-02-19 02:00:00|12614.2|12612.7|12611.7|12610.8|12615.1|12614.2|12611.6|12610.5|275
1739930700000|2025-02-19 02:05:00|12611.6|12610.7|12614.1|12612.6|12615.1|12613.6|12610.1|12609.2|230
1739931000000|2025-02-19 02:10:00|12614|12612.5|12614.4|12612.9|12614.9|12613.4|12612.3|12610.8|152
1739931300000|2025-02-19 02:15:00|12614.5|12613|12615.9|12614.4|12617|12616.1|12614.2|12612.7|237
1739931600000|2025-02-19 02:20:00|12615.8|12614.3|12615.9|12614.4|12616.9|12616|12615.3|12614.3|166
1739931900000|2025-02-19 02:25:00|12615.5|12614|12615.1|12614.2|12615.6|12614.5|12613.9|12612.6|156
1739932200000|2025-02-19 02:30:00|12615.2|12614.3|12617.2|12616.3|12618.7|12617.2|12614.7|12613.8|220
1739932500000|2025-02-19 02:35:00|12617.5|12616|12615.6|12614.7|12617.6|12616.1|12615.4|12613.9|139
1739932800000|2025-02-19 02:40:00|12615.5|12614.6|12616|12614.5|12616.5|12615.6|12614.8|12613.9|102
1739933100000|2025-02-19 02:45:00|12616.3|12614.8|12613.5|12612.6|12616.4|12615|12613.5|12612.4|106
1739933400000|2025-02-19 02:50:00|12613.7|12612.8|12614.7|12613.8|12617.4|12616.5|12613.1|12612.2|188
1739933700000|2025-02-19 02:55:00|12614.6|12613.7|12616.6|12615.1|12616.7|12615.2|12611.7|12610.5|284
1739934000000|2025-02-19 03:00:00|12616.7|12615.2|12614|12613.1|12617|12616.1|12614|12613.1|158
1739934300000|2025-02-19 03:05:00|12613.9|12613|12614|12613.1|12614.6|12613.7|12613.1|12612.2|114
1739934600000|2025-02-19 03:10:00|12614.1|12613.2|12612.6|12611.7|12614.1|12613.2|12612.3|12610.8|97
1739934900000|2025-02-19 03:15:00|12612.7|12611.8|12612.9|12611.4|12613.2|12612|12611.7|12610.4|104
1739935200000|2025-02-19 03:20:00|12613|12611.5|12612.8|12611.3|12613.5|12612.6|12611.9|12610.4|84
1739935500000|2025-02-19 03:25:00|12612.9|12611.4|12610.3|12608.8|12613.3|12611.8|12609.3|12607.8|129
1739935800000|2025-02-19 03:30:00|12610.4|12608.9|12610.5|12609.6|12612.8|12611.3|12610|12608.9|114
1739936100000|2025-02-19 03:35:00|12610.8|12609.9|12614|12612.5|12614.3|12612.8|12610.7|12609.8|86
1739936400000|2025-02-19 03:40:00|12614.3|12612.8|12614.6|12613.7|12615.8|12614.9|12613.2|12612.3|101
1739936700000|2025-02-19 03:45:00|12614.8|12613.9|12617|12615.5|12617.2|12615.7|12614.5|12613.3|129
1739937000000|2025-02-19 03:50:00|12616.9|12615.4|12615.9|12615|12617.3|12615.9|12615.6|12614.7|105
1739937300000|2025-02-19 03:55:00|12615.8|12614.9|12616.7|12615.2|12617.1|12616.2|12615.5|12614.4|93
1739937600000|2025-02-19 04:00:00|12616.4|12615.5|12614.9|12613.4|12617.4|12616.3|12614.5|12613.1|99
1739937900000|2025-02-19 04:05:00|12615|12613.5|12615.6|12614.7|12617.1|12615.9|12614.7|12613.2|79
1739938200000|2025-02-19 04:10:00|12615.8|12614.3|12616.4|12615.5|12616.6|12615.7|12615.2|12614.3|58
1739938500000|2025-02-19 04:15:00|12616.3|12615.4|12614.7|12613.2|12616.9|12616|12613.7|12612.2|109
1739938800000|2025-02-19 04:20:00|12614.9|12613.4|12614.5|12613.6|12615.4|12614.5|12614.5|12613.4|64
1739939100000|2025-02-19 04:25:00|12614.4|12613.5|12613.9|12613|12614.6|12613.7|12613.6|12612.7|61
1739939400000|2025-02-19 04:30:00|12614.1|12613.2|12611.6|12610.7|12614.1|12613.2|12610.5|12609.6|57
1739939700000|2025-02-19 04:35:00|12611.7|12610.8|12615|12613.5|12615|12613.5|12611.5|12610.6|86
1739940000000|2025-02-19 04:40:00|12615.1|12613.6|12615.6|12614.1|12615.8|12614.3|12614.7|12613.2|53
1739940300000|2025-02-19 04:45:00|12615.5|12614|12615.7|12614.8|12616.1|12615|12614.8|12613.8|51
1739940600000|2025-02-19 04:50:00|12615.6|12614.7|12615.6|12614.1|12617.4|12615.9|12615.6|12614.1|70
1739940900000|2025-02-19 04:55:00|12615.3|12613.8|12616.8|12615.9|12617.7|12616.2|12614.9|12613.4|81
1739941200000|2025-02-19 05:00:00|12616.7|12615.8|12616.8|12615.3|12618.7|12617.8|12616.6|12615.2|67
1739941500000|2025-02-19 05:05:00|12616.9|12615.4|12617.6|12616.7|12617.8|12616.9|12615.8|12614.9|51
1739941800000|2025-02-19 05:10:00|12617.7|12616.8|12618.2|12616.7|12618.2|12616.8|12617.4|12615.9|102
1739942100000|2025-02-19 05:15:00|12618.1|12616.6|12617.5|12616.6|12618.6|12617.7|12617.2|12615.7|47
1739942400000|2025-02-19 05:20:00|12617.3|12615.8|12615|12613.5|12617.6|12616.1|12614.6|12613.1|66
1739942700000|2025-02-19 05:25:00|12614.9|12613.4|12616|12614.5|12616.1|12614.6|12614.5|12613|41
1739943000000|2025-02-19 05:30:00|12616.1|12614.6|12616.9|12616|12616.9|12616|12615.6|12614.6|65
1739943300000|2025-02-19 05:35:00|12616.8|12615.9|12619.9|12619|12620.1|12619.2|12616.8|12615.9|67
1739943600000|2025-02-19 05:40:00|12620|12619.1|12619.9|12619|12620.7|12619.8|12618.8|12617.9|92
1739943900000|2025-02-19 05:45:00|12620.3|12619.4|12620.6|12619.1|12620.7|12619.6|12618.9|12618|88
1739944200000|2025-02-19 05:50:00|12620.4|12618.9|12621.9|12621|12622.1|12621.2|12619.7|12618.6|76
1739944500000|2025-02-19 05:55:00|12622|12621.1|12624.8|12623.9|12625.1|12624.1|12621.5|12620.2|173
1739944800000|2025-02-19 06:00:00|12624|12623.1|12622.1|12621.2|12624.2|12623.1|12622.1|12621.2|166
1739945100000|2025-02-19 06:05:00|12622.2|12621.3|12624.2|12622.7|12625.4|12624.5|12620.9|12619.4|161
1739945400000|2025-02-19 06:10:00|12624.3|12622.8|12628|12627.1|12628|12627.1|12623.7|12622.8|166
1739945700000|2025-02-19 06:15:00|12628.1|12627.2|12625.4|12623.9|12628.6|12627.7|12624.3|12623.4|120
1739946000000|2025-02-19 06:20:00|12625.3|12623.8|12623.7|12622.8|12625.9|12624.4|12622.6|12621.7|112
1739946300000|2025-02-19 06:25:00|12623.6|12622.7|12624.7|12623.8|12625.1|12623.9|12622.7|12621.8|99
1739946600000|2025-02-19 06:30:00|12624.9|12624|12624.5|12623.6|12625.5|12624.6|12623.7|12622.2|119
1739946900000|2025-02-19 06:35:00|12624.6|12623.7|12620.7|12619.8|12624.6|12623.7|12620.6|12619.3|180
1739947200000|2025-02-19 06:40:00|12620.6|12619.7|12623.7|12622.8|12623.9|12623|12620.3|12619.4|112
1739947500000|2025-02-19 06:45:00|12623.6|12622.7|12620.8|12619.3|12624.5|12623.6|12620.8|12619.3|104
1739947800000|2025-02-19 06:50:00|12620.4|12618.9|12622.2|12620.7|12624.7|12623.2|12620.2|12618.7|173
1739948100000|2025-02-19 06:55:00|12622.1|12620.6|12623.2|12612.2|12623.2|12620.6|12617.7|12612.2|278
1739948400000|2025-02-19 07:00:00|12625.7|12614.7|12620.7|12619.8|12641.1|12630.8|12615.8|12610.3|504
1739948700000|2025-02-19 07:05:00|12620.8|12619.9|12618.7|12617.8|12623.4|12622.5|12617.6|12616.7|225
1739949000000|2025-02-19 07:10:00|12619.3|12618.4|12617.6|12616.7|12619.3|12618.4|12613.5|12612.6|268
1739949300000|2025-02-19 07:15:00|12617.7|12616.8|12620.1|12618.6|12622.1|12620.6|12617.7|12616.4|207
1739949600000|2025-02-19 07:20:00|12620|12618.5|12617.2|12615.7|12620.2|12618.7|12616.9|12615.4|164
1739949900000|2025-02-19 07:25:00|12617.1|12615.6|12617.8|12616.9|12618.8|12617.9|12614.8|12613.9|144
1739950200000|2025-02-19 07:30:00|12617.7|12616.8|12617.4|12616.5|12622.1|12620.8|12617.4|12616.5|291
1739950500000|2025-02-19 07:35:00|12617.6|12616.7|12619.5|12618.6|12621.9|12620.4|12616.9|12616|198
1739950800000|2025-02-19 07:40:00|12619.3|12618.4|12627|12626.1|12627.8|12626.3|12619.1|12618.2|180
1739951100000|2025-02-19 07:45:00|12626.9|12626|12630.7|12629.8|12632.2|12631.3|12626.9|12626|198
1739951400000|2025-02-19 07:50:00|12630.8|12629.9|12624|12622.5|12630.9|12630|12623.5|12622|184
1739951700000|2025-02-19 07:55:00|12623.8|12622.9|12618.8|12617.9|12623.8|12622.9|12617.1|12616.1|203
1739952000000|2025-02-19 08:00:00|12618.6|12617.7|12613.3|12611.8|12620.1|12618.6|12612.3|12610.8|253
1739952300000|2025-02-19 08:05:00|12612.8|12611.3|12614.7|12613.8|12616.3|12615.4|12611|12610.1|208
1739952600000|2025-02-19 08:10:00|12614.6|12613.7|12618.9|12618|12619.2|12618.3|12614.5|12613.6|196
1739952900000|2025-02-19 08:15:00|12618.8|12617.9|12617|12615.5|12621|12620.1|12614.9|12613.4|233
1739953200000|2025-02-19 08:20:00|12617.4|12615.9|12618|12617.1|12619.8|12618.3|12614.9|12613.4|204
1739953500000|2025-02-19 08:25:00|12618.1|12617.2|12618.5|12617.6|12619.8|12618.9|12617.1|12616.2|214
1739953800000|2025-02-19 08:30:00|12618.6|12617.7|12627.5|12626.6|12630|12629.1|12618.5|12617.6|234
1739954100000|2025-02-19 08:35:00|12627.7|12626.8|12627.6|12626.7|12629.3|12628.4|12624.6|12623.7|211
1739954400000|2025-02-19 08:40:00|12627.7|12626.8|12623.5|12622.6|12627.8|12626.9|12623.5|12622.6|164
1739954700000|2025-02-19 08:45:00|12623.6|12622.7|12620.5|12619.6|12623.6|12622.7|12618|12617.1|204
1739955000000|2025-02-19 08:50:00|12620.6|12619.7|12617.1|12616.2|12620.6|12619.7|12615.5|12614.6|221
1739955300000|2025-02-19 08:55:00|12617|12616.1|12613.4|12612.5|12617.3|12616.4|12608.6|12607.7|268
1739955600000|2025-02-19 09:00:00|12613.2|12612.3|12615.2|12613.7|12615.4|12614.2|12608.8|12607.8|354
1739955900000|2025-02-19 09:05:00|12615.6|12614.1|12616|12614.5|12616.8|12615.9|12614|12613.1|154
1739956200000|2025-02-19 09:10:00|12615.9|12614.4|12618.9|12618|12619.9|12619|12615.5|12614|110
1739956500000|2025-02-19 09:15:00|12619|12618.1|12620.5|12619.6|12623.2|12622.3|12619|12618.1|157
1739956800000|2025-02-19 09:20:00|12620.7|12619.8|12617.2|12616.3|12620.8|12619.9|12617|12616.1|128
1739957100000|2025-02-19 09:25:00|12617.3|12616.4|12616.8|12615.9|12617.9|12617|12615.6|12614.7|120
1739957400000|2025-02-19 09:30:00|12616.7|12615.8|12613.2|12611.7|12618.2|12616.8|12613.1|12611.6|170
1739957700000|2025-02-19 09:35:00|12613.1|12611.6|12610.9|12610|12613.5|12612.5|12610.8|12609.9|161
1739958000000|2025-02-19 09:40:00|12610.1|12609.2|12606.6|12605.7|12610.1|12609.2|12604.3|12603.4|170
1739958300000|2025-02-19 09:45:00|12606.2|12605.3|12608.8|12607.9|12609.8|12608.5|12605.8|12604.9|135
1739958600000|2025-02-19 09:50:00|12608.9|12608|12607.1|12605.6|12609.8|12608.9|12605.6|12604.1|175
1739958900000|2025-02-19 09:55:00|12606.8|12605.9|12605.1|12604.2|12607.1|12606.2|12604.1|12603.2|212
1739959200000|2025-02-19 10:00:00|12605.3|12604.4|12603.9|12602.4|12606.3|12605.4|12603|12601.5|274
1739959500000|2025-02-19 10:05:00|12603.5|12602|12599.6|12598.7|12603.5|12602|12599.5|12598.3|177
1739959800000|2025-02-19 10:10:00|12599.7|12598.8|12600.8|12599.3|12600.8|12599.3|12596.7|12595.4|192
1739960100000|2025-02-19 10:15:00|12600|12598.5|12599.9|12599|12600.6|12599.7|12596|12595.1|192
1739960400000|2025-02-19 10:20:00|12599.7|12598.8|12599.4|12598.5|12602.9|12601.9|12598.7|12597.5|185
1739960700000|2025-02-19 10:25:00|12599.5|12598.6|12598.9|12598|12602.4|12601.5|12598.6|12597.7|140
1739961000000|2025-02-19 10:30:00|12598.7|12597.8|12597.8|12596.9|12601.1|12600.2|12597.4|12596.5|143
1739961300000|2025-02-19 10:35:00|12597.7|12596.8|12592.2|12591.3|12597.9|12596.9|12590.9|12590|181
1739961600000|2025-02-19 10:40:00|12592.1|12591.2|12591.1|12590.2|12593.5|12592.5|12590.2|12589.3|158
1739961900000|2025-02-19 10:45:00|12591.3|12590.4|12585|12584.1|12591.4|12590.5|12585|12584.1|192
1739962200000|2025-02-19 10:50:00|12584.8|12583.9|12588.9|12588|12590|12589.1|12584.8|12583.9|185
1739962500000|2025-02-19 10:55:00|12588.8|12587.9|12592.6|12591.7|12592.8|12591.9|12587.8|12586.9|148
1739962800000|2025-02-19 11:00:00|12592.9|12592|12591.2|12590.3|12597.2|12595.7|12590.6|12589.7|587
1739963100000|2025-02-19 11:05:00|12591.3|12590.4|12592.6|12591.7|12593.9|12593|12589.6|12588.4|332
1739963400000|2025-02-19 11:10:00|12592.3|12591.4|12593.8|12592.3|12593.8|12592.3|12587|12586.1|253
1739963700000|2025-02-19 11:15:00|12594.1|12592.6|12594.9|12594|12596.7|12595.8|12590.5|12589.6|226
1739964000000|2025-02-19 11:20:00|12595.3|12594.4|12590.8|12589.9|12596.3|12595.4|12590.5|12589.6|222
1739964300000|2025-02-19 11:25:00|12590.9|12590|12586.9|12585.4|12590.9|12590|12586.9|12585.4|165
1739964600000|2025-02-19 11:30:00|12586.6|12585.7|12582.8|12581.9|12587.1|12586|12582.5|12581.6|203
1739964900000|2025-02-19 11:35:00|12582.9|12582|12582.7|12581.8|12586.5|12585.6|12582.5|12581.6|186
1739965200000|2025-02-19 11:40:00|12582.6|12581.7|12583.9|12583|12585.4|12584.5|12581.4|12580.5|185
1739965500000|2025-02-19 11:45:00|12584|12583.1|12580.9|12580|12584|12583.1|12580.8|12579.9|153
1739965800000|2025-02-19 11:50:00|12580.5|12579.6|12581.9|12581|12581.9|12581|12576.1|12574.8|197
1739966100000|2025-02-19 11:55:00|12582.4|12580.9|12585.4|12583.9|12586.2|12585.3|12582.3|12580.9|126
1739966400000|2025-02-19 12:00:00|12585.1|12583.6|12584.1|12583.2|12585.1|12583.8|12579.5|12578.6|226
1739966700000|2025-02-19 12:05:00|12584|12583.1|12581.9|12581|12584.2|12583.3|12579.9|12578.4|204
1739967000000|2025-02-19 12:10:00|12581.8|12580.9|12584|12583.1|12584.1|12583.2|12578.6|12577.7|177
1739967300000|2025-02-19 12:15:00|12584.5|12583.6|12586|12585.1|12587.2|12586.3|12583.8|12582.9|159
1739967600000|2025-02-19 12:20:00|12585.9|12585|12582.1|12581.2|12585.9|12585|12581.6|12580.7|213
1739967900000|2025-02-19 12:25:00|12582|12581.1|12580|12579.1|12582.2|12581.1|12579.4|12578.5|207
1739968200000|2025-02-19 12:30:00|12580.4|12579.5|12579.6|12578.7|12582.4|12581.5|12578.7|12577.8|181
1739968500000|2025-02-19 12:35:00|12579.5|12578.6|12582.8|12581.9|12582.9|12582|12578.4|12577.2|139
1739968800000|2025-02-19 12:40:00|12582.7|12581.8|12585.5|12584.6|12585.5|12584.6|12580.4|12579.5|123
1739969100000|2025-02-19 12:45:00|12585.7|12584.8|12584.1|12583.2|12587|12586.1|12583.7|12582.8|150
1739969400000|2025-02-19 12:50:00|12584.2|12583.3|12586.8|12585.9|12588.8|12587.9|12583.7|12582.8|207
1739969700000|2025-02-19 12:55:00|12586.9|12586|12586.8|12585.9|12591.4|12590.5|12586.6|12585.7|204
1739970000000|2025-02-19 13:00:00|12586.9|12586|12593.1|12591.6|12593.3|12591.8|12585.1|12584.2|323
1739970300000|2025-02-19 13:05:00|12593.2|12591.7|12595.9|12595|12596.7|12595.6|12593.1|12591.6|207
1739970600000|2025-02-19 13:10:00|12595.8|12594.9|12593.5|12592.6|12597.5|12596.3|12592.7|12591.8|221
1739970900000|2025-02-19 13:15:00|12593.3|12592.4|12588.9|12588|12594.9|12594|12588.1|12587.2|203
1739971200000|2025-02-19 13:20:00|12589|12588.1|12588.2|12587.3|12589.8|12588.9|12586.6|12585.7|195
1739971500000|2025-02-19 13:25:00|12588.3|12587.4|12591.7|12589.2|12591.7|12590.5|12587.6|12586.7|177
1739971800000|2025-02-19 13:30:00|12591.6|12589.4|12588.9|12587.4|12592|12590.5|12586.6|12585.7|150
1739972100000|2025-02-19 13:35:00|12588.3|12586.8|12588.9|12587.4|12592.1|12590.6|12588|12586.5|242
1739972400000|2025-02-19 13:40:00|12589|12587.5|12591.6|12590.1|12592.6|12591.3|12588.9|12587.4|219
1739972700000|2025-02-19 13:45:00|12591.4|12590.5|12595|12593.5|12596.7|12595.2|12591.4|12590.5|257
1739973000000|2025-02-19 13:50:00|12595.1|12593.6|12593.4|12591.9|12595.6|12594.1|12588.6|12587.1|278
1739973300000|2025-02-19 13:55:00|12593.1|12592.2|12591.5|12590.6|12593.6|12592.4|12590.1|12589.2|215
1739973600000|2025-02-19 14:00:00|12591.6|12590.7|12592.2|12591.3|12593.7|12592.8|12589.4|12588.5|266
1739973900000|2025-02-19 14:05:00|12591.8|12590.9|12590.8|12589.9|12595|12593.5|12589.7|12588.8|253
1739974200000|2025-02-19 14:10:00|12590.9|12590|12587.8|12586.9|12591.6|12590.7|12587.8|12586.9|161
1739974500000|2025-02-19 14:15:00|12587.7|12586.8|12585.1|12584.2|12588.9|12588|12584.6|12583.7|186
1739974800000|2025-02-19 14:20:00|12585.3|12584.4|12587.9|12587|12590|12589.1|12584.8|12583.9|194
1739975100000|2025-02-19 14:25:00|12588|12587.1|12586.1|12585.2|12588.8|12587.9|12583.7|12582.8|165
1739975400000|2025-02-19 14:30:00|12586.4|12585.5|12584.7|12583.8|12589.5|12588|12584.7|12583.7|328
1739975700000|2025-02-19 14:35:00|12584.1|12583.2|12588|12586.5|12588.1|12586.6|12582|12581.1|343
1739976000000|2025-02-19 14:40:00|12587.9|12586.4|12587.2|12585.7|12588.9|12588|12585.2|12584.3|346
1739976300000|2025-02-19 14:45:00|12587.1|12585.6|12589.2|12587.7|12591.7|12590.2|12586|12584.5|350
1739976600000|2025-02-19 14:50:00|12589.3|12587.8|12590.6|12589.1|12592.7|12591.2|12587.5|12586|296
1739976900000|2025-02-19 14:55:00|12590.5|12589|12592.7|12591.8|12594.9|12593.4|12589.8|12588.3|395
1739977200000|2025-02-19 15:00:00|12592.9|12592|12589.9|12589|12596.2|12595.3|12589.9|12589|349
1739977500000|2025-02-19 15:05:00|12590|12589.1|12595.1|12593.6|12597.8|12596.9|12589.6|12588.7|257
1739977800000|2025-02-19 15:10:00|12595.3|12593.8|12593|12592.1|12596.8|12595.7|12592.2|12591.3|242
1739978100000|2025-02-19 15:15:00|12592.9|12592|12593|12591.5|12596.9|12595.4|12592|12591.1|262
1739978400000|2025-02-19 15:20:00|12592.9|12591.4|12596.8|12595.9|12599.6|12598.1|12590.7|12589.2|250
1739978700000|2025-02-19 15:25:00|12597.4|12596.5|12595.1|12594.2|12597.4|12596.5|12592.5|12591|308
1739979000000|2025-02-19 15:30:00|12595|12594.1|12604.1|12602.6|12607.4|12605.9|12594.4|12593.5|602
1739979300000|2025-02-19 15:35:00|12603.3|12601.8|12599.3|12597.8|12607|12605.5|12596.9|12596|515
1739979600000|2025-02-19 15:40:00|12599.1|12597.6|12598|12596.5|12600.2|12598.9|12595.9|12595|286
1739979900000|2025-02-19 15:45:00|12598.1|12596.6|12592.4|12591.5|12599|12598.1|12592.4|12591.5|360
1739980200000|2025-02-19 15:50:00|12592.5|12591.6|12586.9|12586|12594.2|12593.2|12586.8|12585.9|335
1739980500000|2025-02-19 15:55:00|12587.1|12586.2|12590.2|12589.3|12591.5|12590.6|12586.9|12585.7|462
1739980800000|2025-02-19 16:00:00|12590.1|12589.2|12579.1|12578.2|12590.6|12589.7|12578.9|12578|368
1739981100000|2025-02-19 16:05:00|12579|12578.1|12582.5|12581|12584.2|12583|12576.2|12575.3|302
1739981400000|2025-02-19 16:10:00|12582.4|12580.9|12585|12584.1|12586.9|12586|12579.7|12578.8|249
1739981700000|2025-02-19 16:15:00|12585.1|12584.2|12577.1|12576.2|12587.6|12586.7|12576.8|12575.9|344
1739982000000|2025-02-19 16:20:00|12577.2|12576.3|12572.9|12572|12577.9|12577|12571.7|12570.8|351
1739982300000|2025-02-19 16:25:00|12572.7|12571.8|12573.1|12572.2|12574.7|12573.8|12571.9|12571|213
1739982600000|2025-02-19 16:30:00|12573|12572.1|12579.9|12579|12580.6|12579.7|12572.8|12571.9|291
1739982900000|2025-02-19 16:35:00|12579.7|12578.8|12578.9|12578|12581|12579.6|12576.9|12576|205
1739983200000|2025-02-19 16:40:00|12578.8|12577.9|12580.4|12579.5|12581.7|12580.8|12578.6|12577.7|216
1739983500000|2025-02-19 16:45:00|12580.1|12579.2|12575.1|12574.2|12581.1|12580.2|12574.8|12573.9|230
1739983800000|2025-02-19 16:50:00|12574.9|12574|12576|12575.1|12578.1|12577.2|12574.6|12573.7|201
1739984100000|2025-02-19 16:55:00|12575.9|12575|12571.7|12570.8|12576|12575.1|12570|12569.1|267
1739984400000|2025-02-19 17:00:00|12571.3|12570.4|12566.5|12565.6|12572|12571.1|12566.4|12565.5|238
1739984700000|2025-02-19 17:05:00|12566.6|12565.7|12570.1|12569.2|12570.1|12569.2|12563.9|12563|204
1739985000000|2025-02-19 17:10:00|12569.9|12569|12568.3|12567.4|12570.9|12570|12567.2|12566.3|198
1739985300000|2025-02-19 17:15:00|12568.4|12567.5|12572.5|12571|12574.1|12572.6|12568.3|12567.4|235
1739985600000|2025-02-19 17:20:00|12572.9|12571.4|12570.8|12569.9|12573.7|12572.8|12570.2|12569.3|165
1739985900000|2025-02-19 17:25:00|12570.9|12570|12571.6|12570.1|12572.6|12571.7|12568.1|12567.2|167
1739986200000|2025-02-19 17:30:00|12571.2|12570.3|12571|12570.1|12574.6|12573.7|12571|12570|148
1739986500000|2025-02-19 17:35:00|12571.2|12570.3|12571.3|12570.4|12573.5|12572.2|12571.1|12569.9|126
1739986800000|2025-02-19 17:40:00|12571.4|12570.5|12571.9|12571|12572.8|12571.9|12570|12569.1|162
1739987100000|2025-02-19 17:45:00|12571.8|12570.9|12574.6|12573.7|12575|12574.1|12571.1|12570.2|128
1739987400000|2025-02-19 17:50:00|12574.7|12573.8|12574.6|12573.7|12575.7|12574.8|12572.8|12571.9|137
1739987700000|2025-02-19 17:55:00|12574.4|12573.5|12573.3|12572.4|12574.9|12574|12571.2|12570.3|266
1739988000000|2025-02-19 18:00:00|12573.2|12572.3|12572.3|12571.4|12575.9|12575|12572|12571.1|220
1739988300000|2025-02-19 18:05:00|12572.2|12571.3|12569.8|12568.9|12572.9|12571.9|12568.9|12568|150
1739988600000|2025-02-19 18:10:00|12569.7|12568.8|12568.6|12567.7|12570.3|12569.4|12566.9|12566|184
1739988900000|2025-02-19 18:15:00|12568.5|12567.6|12571.2|12570.3|12571.3|12570.4|12568.1|12567.2|127
1739989200000|2025-02-19 18:20:00|12571.5|12570.6|12570.3|12569.4|12572.6|12571.7|12570|12569.1|210
1739989500000|2025-02-19 18:25:00|12570.2|12569.3|12568.8|12567.9|12570.4|12569.5|12567.6|12566.7|151
1739989800000|2025-02-19 18:30:00|12569.2|12567.7|12573.1|12572.2|12573.5|12572.6|12568.8|12567.7|186
1739990100000|2025-02-19 18:35:00|12573.2|12572.3|12575.2|12574.3|12575.5|12574.6|12573|12572.1|172
1739990400000|2025-02-19 18:40:00|12575.4|12574.5|12576.4|12575.5|12576.8|12575.9|12575.2|12574.3|145
1739990700000|2025-02-19 18:45:00|12576.5|12575.6|12576|12575.1|12579.6|12578.7|12574.9|12574|219
1739991000000|2025-02-19 18:50:00|12576.1|12575.2|12575.8|12574.9|12576.9|12576|12574.7|12573.8|159
1739991300000|2025-02-19 18:55:00|12575.6|12574.7|12577.2|12573.9|12578.6|12577.7|12574.6|12573.1|197
1739991600000|2025-02-19 19:00:00|12577.1|12573.5|12573.9|12572.4|12577.8|12576.3|12572.6|12571.1|292
1739991900000|2025-02-19 19:05:00|12574|12572.5|12577.8|12576.9|12579.6|12578.5|12574|12572.5|263
1739992200000|2025-02-19 19:10:00|12577.9|12577|12584.3|12582.8|12584.4|12582.9|12577.9|12576.9|252
1739992500000|2025-02-19 19:15:00|12584.4|12582.9|12586.4|12584.9|12587|12585.5|12583.2|12582.3|292
1739992800000|2025-02-19 19:20:00|12586.5|12585|12588.9|12587.4|12590.1|12589.2|12586.5|12585|224
1739993100000|2025-02-19 19:25:00|12589|12587.5|12589.5|12588|12591.2|12589.7|12585|12584.1|281
1739993400000|2025-02-19 19:30:00|12589.4|12587.9|12583.4|12582.5|12589.4|12587.9|12583.3|12582.1|220
1739993700000|2025-02-19 19:35:00|12583.6|12582.7|12582.5|12581.6|12584.1|12583.2|12580.6|12579.2|305
1739994000000|2025-02-19 19:40:00|12582.6|12581.7|12583.6|12582.7|12585|12584.1|12581.9|12581|235
1739994300000|2025-02-19 19:45:00|12583.5|12582.6|12583.2|12582.3|12583.9|12583|12581.1|12580.2|146
1739994600000|2025-02-19 19:50:00|12583.1|12582.2|12585.4|12583.9|12585.4|12584.4|12582.6|12581.7|150
1739994900000|2025-02-19 19:55:00|12585.3|12583.8|12584.8|12583.9|12585.4|12584|12580.7|12579.8|291
1739995200000|2025-02-19 20:00:00|12584.7|12583.8|12583.2|12582.3|12584.7|12583.8|12582.9|12582|232
1739995500000|2025-02-19 20:05:00|12583.6|12582.7|12582.3|12581.4|12583.9|12583|12581.4|12580.5|164
1739995800000|2025-02-19 20:10:00|12582.4|12581.5|12583.4|12582.5|12585.5|12584.6|12582.2|12581.3|120
1739996100000|2025-02-19 20:15:00|12583.3|12582.4|12584.7|12583.8|12586.6|12585.7|12583.3|12582.4|126
1739996400000|2025-02-19 20:20:00|12584.6|12583.7|12583.7|12582.8|12585.3|12584.4|12582|12581.1|133
1739996700000|2025-02-19 20:25:00|12583.8|12582.9|12582.8|12581.9|12584.4|12583.5|12581.7|12580.8|197
1739997000000|2025-02-19 20:30:00|12582.9|12582|12584|12583.1|12585.8|12584.9|12582.8|12581.9|144
1739997300000|2025-02-19 20:35:00|12584.1|12583.2|12583.7|12582.8|12584.7|12583.8|12581.9|12581|113
1739997600000|2025-02-19 20:40:00|12583.8|12582.9|12583.9|12583|12584.3|12583.4|12582.9|12582|82
1739997900000|2025-02-19 20:45:00|12583.8|12582.9|12585|12584.1|12585.7|12584.8|12582.9|12582|118
1739998200000|2025-02-19 20:50:00|12585.9|12585|12584.1|12583.2|12586.6|12585.7|12583.8|12582.9|212
1739998500000|2025-02-19 20:55:00|12584.2|12583.3|12588.5|12587|12588.6|12587.1|12584.2|12583.3|199
1739998800000|2025-02-19 21:00:00|12588.6|12587.1|12585.8|12584.9|12588.6|12587.1|12585|12584.1|127
1739999100000|2025-02-19 21:05:00|12585.9|12585|12585.9|12585|12586.1|12585.2|12584.8|12583.9|69
1739999400000|2025-02-19 21:10:00|12586.2|12584.7|12587.3|12585.8|12587.7|12585.9|12586|12584.2|182
1739999700000|2025-02-19 21:15:00|12586.9|12585.4|12587.8|12586.3|12587.8|12586.3|12586.6|12585.1|48
1740000000000|2025-02-19 21:20:00|12587.7|12586.2|12587.4|12585.9|12587.9|12586.7|12586.8|12585.6|61
1740000300000|2025-02-19 21:25:00|12587.3|12585.8|12587.2|12585.7|12587.5|12586.2|12586.7|12585.6|47
1740000600000|2025-02-19 21:30:00|12586.9|12586|12587.4|12586.5|12588.6|12587.5|12586|12584.7|120
1740000900000|2025-02-19 21:35:00|12587.7|12586.8|12585.1|12584.2|12587.7|12586.8|12585.1|12584.2|43
1740001200000|2025-02-19 21:40:00|12585|12584.1|12586.5|12585|12587|12586|12584.9|12584|61
1740001500000|2025-02-19 21:45:00|12586.7|12585.2|12587.3|12585.8|12587.4|12585.9|12586.7|12585.2|23
1740001800000|2025-02-19 21:50:00|12587.2|12585.7|12587.7|12586.2|12587.8|12586.3|12586.6|12585.4|50
1740002100000|2025-02-19 21:55:00|12588.1|12585.7|12589.2|12584.1|12589.5|12585.7|12587.1|12583.5|98
1740002400000|2025-02-19 22:00:00|12591.3|12580.9|12590.5|12578.6|12591.3|12580.9|12588.8|12578.3|7
1740002700000|2025-02-19 22:05:00|12589.4|12577.5|12594|12582.1|12594.7|12582.8|12589.4|12577.5|55
1740003000000|2025-02-19 22:10:00|12594.1|12582.2|12590.7|12578.8|12595.3|12583.4|12586|12574.1|82
1740003300000|2025-02-19 22:15:00|12595.3|12583.4|12589.3|12580.1|12595.3|12583.4|12586|12574.1|983
1740003600000|2025-02-19 22:20:00|12590.6|12578.8|12590.1|12580.2|12590.6|12580.5|12589.3|12578.8|78
1740003900000|2025-02-19 22:25:00|12590.2|12580.6|12590.2|12580.2|12590.3|12580.6|12590.1|12580.2|5
1740004200000|2025-02-19 22:30:00|12590.1|12580.1|12593.1|12583.3|12594.1|12583.4|12589.7|12580.1|52
1740004500000|2025-02-19 22:35:00|12592.8|12583.2|12592.8|12583.9|12592.8|12584|12592.6|12582.7|39
1740004800000|2025-02-19 22:40:00|12592.7|12583.8|12590.1|12583.6|12593.1|12584.3|12590.1|12582.9|38
1740005100000|2025-02-19 22:45:00|12589.7|12582|12588|12582.7|12589.7|12582.7|12587.9|12581.9|65
1740005400000|2025-02-19 22:50:00|12587.9|12582.6|12588.1|12583.2|12588.4|12583.2|12587.8|12582.2|49
1740005700000|2025-02-19 22:55:00|12588.6|12583.3|12587.1|12575.2|12589|12583.3|12586.2|12574.3|93
1740006000000|2025-02-19 23:00:00|12587.2|12575.4|12586.7|12584.3|12591|12584.9|12585.1|12575.4|167
1740006300000|2025-02-19 23:05:00|12586.3|12584.8|12585.5|12583.2|12587|12585.1|12585.4|12583.2|45
1740006600000|2025-02-19 23:10:00|12585.4|12583.3|12585.2|12583.7|12585.6|12583.9|12584.3|12582.8|40
1740006900000|2025-02-19 23:15:00|12585.3|12583.8|12585.9|12585|12586.5|12585.4|12585.3|12583.8|48
1740007200000|2025-02-19 23:20:00|12586.1|12585.2|12584.9|12584|12586.2|12585.3|12584.7|12583.7|41
1740007500000|2025-02-19 23:25:00|12584.8|12583.9|12584.1|12583.2|12585|12584.1|12583.9|12582.5|38
1740007800000|2025-02-19 23:30:00|12584|12583.1|12582.2|12581.3|12584|12583.1|12582.2|12581.3|43
1740008100000|2025-02-19 23:35:00|12582.6|12581.7|12581|12580.1|12583.1|12581.8|12580.8|12579.9|49
1740008400000|2025-02-19 23:40:00|12581.3|12579.8|12580.6|12579.7|12581.3|12580.4|12580.6|12579.5|24
1740008700000|2025-02-19 23:45:00|12580|12579.1|12581|12580.1|12581.1|12580.1|12579.6|12578.6|32
1740009000000|2025-02-19 23:50:00|12581.3|12579.8|12579.6|12578.7|12581.4|12580.2|12579.5|12578.6|29
1740009300000|2025-02-19 23:55:00|12579.5|12578.6|12583.6|12582.7|12583.7|12582.8|12579.4|12578.5|71
1740009600000|2025-02-20 00:00:00|12583.7|12582.8|12585.5|12584.6|12586.5|12585.1|12582.5|12581.6|112
1740009900000|2025-02-20 00:05:00|12585.6|12584.7|12584.9|12584|12586.5|12585.2|12584.8|12583.7|64
1740010200000|2025-02-20 00:10:00|12585.2|12583.7|12585.4|12584.5|12586.2|12585.2|12584|12582.5|100
1740010500000|2025-02-20 00:15:00|12585.2|12584.3|12583.3|12582.4|12585.4|12584.5|12583.1|12582.2|73
1740010800000|2025-02-20 00:20:00|12583.2|12582.3|12582.2|12581.3|12584|12582.5|12582.1|12580.6|72
1740011100000|2025-02-20 00:25:00|12582.3|12581.4|12584.4|12582.9|12584.4|12582.9|12581.9|12580.8|70
1740011400000|2025-02-20 00:30:00|12586.3|12584.8|12585.6|12584.7|12588|12586.5|12584.5|12583|193
1740011700000|2025-02-20 00:35:00|12585.8|12584.9|12588.2|12586.7|12588.3|12586.8|12585.7|12584.6|133
1740012000000|2025-02-20 00:40:00|12588.1|12586.6|12589.1|12587.6|12590|12588.5|12587.1|12585.6|106
1740012300000|2025-02-20 00:45:00|12589.2|12587.7|12587.4|12585.9|12589.4|12587.9|12587.4|12585.9|104
1740012600000|2025-02-20 00:50:00|12587.5|12586|12591.2|12589.7|12591.3|12589.9|12587.1|12585.6|136
1740012900000|2025-02-20 00:55:00|12591.3|12589.8|12592.6|12591.7|12593.8|12592.7|12591.3|12589.8|229
1740013200000|2025-02-20 01:00:00|12592.5|12591.6|12592.2|12591.3|12594.6|12593.7|12591.9|12591|156
1740013500000|2025-02-20 01:05:00|12592.1|12591.2|12592.6|12591.7|12593.9|12593|12592.1|12591.2|124
1740013800000|2025-02-20 01:10:00|12592.5|12591.6|12593.7|12592.8|12593.9|12593|12591.2|12590.3|140
1740014100000|2025-02-20 01:15:00|12593.5|12592.6|12592.3|12591.4|12594.5|12593.6|12592.1|12591.2|137
1740014400000|2025-02-20 01:20:00|12592.2|12591.3|12591.1|12590.2|12592.9|12592|12591|12590.1|111
1740014700000|2025-02-20 01:25:00|12591|12590.1|12589|12587.5|12591.2|12590.3|12588.2|12586.9|165
1740015000000|2025-02-20 01:30:00|12588.8|12587.3|12589.7|12588.8|12591.1|12589.7|12588|12586.6|214
1740015300000|2025-02-20 01:35:00|12589.6|12588.7|12588.6|12587.7|12589.9|12589|12587|12586.1|177
1740015600000|2025-02-20 01:40:00|12588.7|12587.8|12585.3|12583.8|12588.9|12588|12584.4|12582.9|190
1740015900000|2025-02-20 01:45:00|12585.1|12583.6|12583.7|12582.8|12585.1|12583.6|12580.9|12580|278
1740016200000|2025-02-20 01:50:00|12583.8|12582.9|12584.2|12583.3|12585.3|12584.4|12583.3|12582.4|161
1740016500000|2025-02-20 01:55:00|12584.3|12583.4|12583.8|12582.9|12585.3|12584.4|12583.3|12582.4|129
1740016800000|2025-02-20 02:00:00|12583.9|12583|12583.4|12581.9|12584.1|12583.2|12581.8|12580.9|138
1740017100000|2025-02-20 02:05:00|12583.3|12581.8|12587.8|12586.9|12587.9|12587|12582.2|12580.7|145
1740017400000|2025-02-20 02:10:00|12588|12587.1|12588.9|12588|12590|12589.1|12588|12587.1|81
1740017700000|2025-02-20 02:15:00|12589.1|12588.2|12586.8|12585.9|12589.1|12588.2|12586.8|12585.9|117
1740018000000|2025-02-20 02:20:00|12586.7|12585.8|12588.7|12587.8|12589.5|12588.6|12585.4|12584.5|197
1740018300000|2025-02-20 02:25:00|12588.8|12587.9|12586.9|12586|12589.2|12588.3|12586.7|12585.8|144
1740018600000|2025-02-20 02:30:00|12587|12586.1|12584.8|12583.9|12588.3|12587.2|12584.7|12583.8|124
1740018900000|2025-02-20 02:35:00|12585|12584.1|12590.4|12588.9|12594.5|12593|12582.8|12581.9|558
1740019200000|2025-02-20 02:40:00|12590.3|12588.8|12592.3|12591.4|12593.2|12591.9|12588|12587.1|285
1740019500000|2025-02-20 02:45:00|12592|12591.1|12593.5|12592|12593.7|12592.2|12588.4|12587.5|173
1740019800000|2025-02-20 02:50:00|12593.6|12592.1|12595.1|12594.2|12595.7|12594.5|12592.6|12591.1|196
1740020100000|2025-02-20 02:55:00|12594.9|12594|12594.8|12593.3|12595.6|12594.7|12593.7|12592.8|155
1740020400000|2025-02-20 03:00:00|12594.9|12593.4|12595|12593.5|12595.4|12593.9|12593.2|12592.3|185
1740020700000|2025-02-20 03:05:00|12595.1|12593.6|12594.1|12592.6|12595.2|12593.8|12592.2|12591.1|131
1740021000000|2025-02-20 03:10:00|12593.9|12592.4|12591.5|12590|12594.3|12593.2|12591.5|12590|111
1740021300000|2025-02-20 03:15:00|12591.2|12589.7|12591.5|12590|12592.1|12590.6|12590|12588.5|125
1740021600000|2025-02-20 03:20:00|12591.4|12589.9|12590.1|12588.6|12593.6|12592.7|12589.9|12588.6|109
1740021900000|2025-02-20 03:25:00|12590.2|12588.7|12590.6|12589.1|12591|12589.8|12588.5|12587|85
1740022200000|2025-02-20 03:30:00|12591|12589.5|12592|12590.5|12592|12590.9|12589.8|12588.3|119
1740022500000|2025-02-20 03:35:00|12592.2|12590.7|12594.4|12592.9|12595.3|12593.8|12591.7|12590.2|185
1740022800000|2025-02-20 03:40:00|12594.6|12593.1|12594.1|12593.2|12595.1|12593.6|12592.9|12591.4|103
1740023100000|2025-02-20 03:45:00|12593.9|12593|12594.9|12594|12595.2|12594.3|12593.8|12592.9|102
1740023400000|2025-02-20 03:50:00|12594.8|12593.9|12594.4|12593.5|12595.2|12594.3|12593.4|12592.5|106
1740023700000|2025-02-20 03:55:00|12594.5|12593.6|12592.9|12592|12594.7|12593.8|12592.8|12591.9|111
1740024000000|2025-02-20 04:00:00|12593|12592.1|12591.6|12590.7|12594.3|12592.8|12591.1|12590|81
1740024300000|2025-02-20 04:05:00|12591.5|12590.6|12590.4|12589.5|12592.4|12591.5|12590.4|12589.5|72
1740024600000|2025-02-20 04:10:00|12590.5|12589.6|12589.7|12588.8|12591.6|12590.7|12589.7|12588.8|78
1740024900000|2025-02-20 04:15:00|12590|12589.1|12591.5|12590.6|12591.5|12590.6|12589.8|12588.8|113
1740025200000|2025-02-20 04:20:00|12591.4|12590.5|12590.9|12590|12592.2|12591.2|12589.6|12588.7|72
1740025500000|2025-02-20 04:25:00|12591.2|12589.7|12591.8|12590.3|12592.4|12591.4|12590.9|12589.7|79
1740025800000|2025-02-20 04:30:00|12591.5|12590|12590.1|12588.6|12591.5|12590|12589.5|12588.5|98
1740026100000|2025-02-20 04:35:00|12590.2|12588.7|12591|12590.1|12591.8|12590.9|12589.8|12588.6|95
1740026400000|2025-02-20 04:40:00|12591.1|12590.2|12594|12593.1|12594.1|12593.2|12590.6|12589.7|88
1740026700000|2025-02-20 04:45:00|12593.8|12592.9|12593.8|12592.9|12594.6|12593.7|12592.7|12591.8|76
1740027000000|2025-02-20 04:50:00|12593.7|12592.8|12594.3|12593.4|12595|12593.7|12593.3|12592.4|60
1740027300000|2025-02-20 04:55:00|12594.2|12593.3|12594.6|12593.7|12595.2|12594.3|12593.8|12592.9|62
1740027600000|2025-02-20 05:00:00|12594.7|12593.8|12594.6|12593.7|12595|12594.1|12593.5|12592.6|61
1740027900000|2025-02-20 05:05:00|12594.7|12593.8|12597.2|12596.3|12598.5|12597.6|12594|12593.1|76
1740028200000|2025-02-20 05:10:00|12597.3|12596.4|12597.7|12596.8|12599.3|12598.4|12597|12596.1|114
1740028500000|2025-02-20 05:15:00|12597.8|12596.9|12599.6|12598.7|12599.9|12599|12597.4|12596.5|64
1740028800000|2025-02-20 05:20:00|12599.4|12598.5|12597.7|12596.2|12599.9|12599|12597.3|12595.8|89
1740029100000|2025-02-20 05:25:00|12597.9|12596.4|12597|12596.1|12598.1|12596.6|12596|12594.8|96
1740029400000|2025-02-20 05:30:00|12597.3|12596.4|12595.3|12594.4|12597.4|12596.5|12595.1|12594.2|132
1740029700000|2025-02-20 05:35:00|12595.2|12594.3|12595.1|12593.6|12595.4|12594.5|12593.7|12592.8|150
1740030000000|2025-02-20 05:40:00|12595.2|12593.7|12594.1|12592.6|12595.3|12594.4|12594|12592.6|85
1740030300000|2025-02-20 05:45:00|12594|12592.5|12595.2|12593.7|12595.9|12594.4|12593.7|12592.5|63
1740030600000|2025-02-20 05:50:00|12595.4|12593.9|12596|12594.5|12596.2|12595.3|12595.1|12593.6|56
1740030900000|2025-02-20 05:55:00|12595.6|12594.1|12594.4|12593.5|12595.6|12594.1|12592.6|12591.7|63
1740031200000|2025-02-20 06:00:00|12594.5|12593.6|12596.1|12594.6|12596.1|12594.8|12593.5|12592.6|128
1740031500000|2025-02-20 06:05:00|12595.9|12594.4|12595.5|12594.6|12598.1|12596.6|12595.1|12593.6|101
1740031800000|2025-02-20 06:10:00|12595.6|12594.7|12596.6|12595.7|12596.8|12595.9|12595.4|12594.5|76
1740032100000|2025-02-20 06:15:00|12596.4|12595.5|12600.4|12598.9|12600.7|12599.2|12596.2|12595.3|83
1740032400000|2025-02-20 06:20:00|12601|12599.5|12600.5|12599|12602.2|12601.3|12599.8|12598.6|134
1740032700000|2025-02-20 06:25:00|12600.2|12598.7|12600.3|12599.4|12602.3|12601.4|12599.6|12598.4|145
1740033000000|2025-02-20 06:30:00|12600.6|12599.7|12599.7|12598.8|12601.7|12600.8|12599.7|12598.8|95
1740033300000|2025-02-20 06:35:00|12599.8|12598.9|12598.1|12597.2|12600.3|12599.4|12597.9|12597|80
1740033600000|2025-02-20 06:40:00|12598|12597.1|12595.7|12594.8|12599.7|12598.8|12595.6|12594.7|121
1740033900000|2025-02-20 06:45:00|12595.6|12594.7|12594.5|12593|12596.3|12595.4|12594.2|12592.7|83
1740034200000|2025-02-20 06:50:00|12594.4|12592.9|12594.7|12593.8|12596.1|12595.2|12593.9|12592.9|124
1740034500000|2025-02-20 06:55:00|12594.8|12593.9|12590.7|12589.8|12594.8|12593.9|12590.5|12589.6|123
1740034800000|2025-02-20 07:00:00|12591|12590.1|12590.7|12589.8|12592|12590.9|12589.6|12588.6|171
1740035100000|2025-02-20 07:05:00|12590.9|12590|12595|12594.1|12595.3|12594.4|12590.9|12590|164
1740035400000|2025-02-20 07:10:00|12594.8|12593.9|12595.7|12594.8|12596|12595.1|12593.1|12592.2|192
1740035700000|2025-02-20 07:15:00|12595.8|12594.9|12598.2|12597.3|12603.1|12601.9|12595.8|12594.9|267
1740036000000|2025-02-20 07:20:00|12598.3|12597.4|12600|12599.1|12600.9|12600|12596.8|12595.8|170
1740036300000|2025-02-20 07:25:00|12599.9|12599|12598.7|12597.8|12600.7|12599.8|12597.8|12596.9|147
1740036600000|2025-02-20 07:30:00|12598.8|12597.9|12601.2|12600.3|12601.6|12600.7|12598.8|12597.9|141
1740036900000|2025-02-20 07:35:00|12600.8|12599.9|12596.3|12595.4|12600.8|12599.9|12595.7|12594.8|128
1740037200000|2025-02-20 07:40:00|12596.2|12595.3|12594.1|12593.2|12597.8|12596.9|12590.8|12589.9|187
1740037500000|2025-02-20 07:45:00|12594|12593.1|12594.9|12594|12596.1|12595.2|12591.8|12590.9|179
1740037800000|2025-02-20 07:50:00|12595|12594.1|12595.6|12594.7|12597.9|12597|12594.9|12594|153
1740038100000|2025-02-20 07:55:00|12595.8|12594.9|12595.9|12595|12599.7|12598.8|12595.1|12594.2|238
1740038400000|2025-02-20 08:00:00|12595.7|12594.8|12603|12602.1|12603.1|12602.2|12595.7|12594.8|310
1740038700000|2025-02-20 08:05:00|12602.8|12601.9|12607.2|12605.7|12607.7|12606.2|12602.8|12601.7|268
1740039000000|2025-02-20 08:10:00|12606.8|12605.9|12610.7|12609.8|12612.5|12611.4|12606.3|12605.4|282
1740039300000|2025-02-20 08:15:00|12610.5|12609.6|12609.9|12609|12611.3|12610.4|12607.7|12606.8|266
1740039600000|2025-02-20 08:20:00|12610.3|12608.8|12609.3|12608.4|12611.3|12609.8|12607.3|12606.4|192
1740039900000|2025-02-20 08:25:00|12609.9|12609|12611.6|12610.7|12612.6|12611.7|12609.6|12608.7|210
1740040200000|2025-02-20 08:30:00|12611.7|12610.8|12609.9|12608.4|12616.5|12615|12609.7|12608.2|236
1740040500000|2025-02-20 08:35:00|12608.9|12608|12607.9|12607|12610.4|12609.2|12607.5|12606.6|223
1740040800000|2025-02-20 08:40:00|12608.1|12607.2|12606.9|12606|12609.1|12608.2|12606.1|12605.2|182
1740041100000|2025-02-20 08:45:00|12606.8|12605.9|12611|12610.1|12611.9|12610.4|12606.6|12605.7|192
1740041400000|2025-02-20 08:50:00|12611.1|12610.2|12609.3|12608.4|12611.4|12610.5|12608.3|12607.3|197
1740041700000|2025-02-20 08:55:00|12609.1|12608.2|12608.8|12607.9|12612|12611.1|12608.5|12607.6|223
1740042000000|2025-02-20 09:00:00|12608.6|12607.7|12613.7|12612.8|12614.6|12613.7|12608.6|12607.7|210
1740042300000|2025-02-20 09:05:00|12614|12613.1|12613.2|12612.3|12614.2|12613.3|12610.7|12609.8|172
1740042600000|2025-02-20 09:10:00|12613|12612.1|12613|12611.5|12613.2|12612.3|12609.9|12609|150
1740042900000|2025-02-20 09:15:00|12613.1|12611.6|12614.8|12613.9|12615|12614|12612.8|12611.4|129
1740043200000|2025-02-20 09:20:00|12614.7|12613.8|12613.1|12611.6|12615.4|12614.3|12611|12610.1|144
1740043500000|2025-02-20 09:25:00|12613.2|12611.7|12610.8|12609.9|12613.7|12612.2|12609.4|12608.2|183
1740043800000|2025-02-20 09:30:00|12611|12610.1|12607.8|12606.9|12611|12610.1|12605.5|12604.3|147
1740044100000|2025-02-20 09:35:00|12607.7|12606.8|12605.6|12604.7|12608.3|12607.4|12604.5|12603.6|174
1740044400000|2025-02-20 09:40:00|12605.5|12604.6|12609.1|12608.2|12610|12609.1|12603.6|12602.7|130
1740044700000|2025-02-20 09:45:00|12609|12608.1|12610.3|12609.4|12610.7|12609.4|12607.6|12606.7|136
1740045000000|2025-02-20 09:50:00|12610.2|12609.3|12612.5|12611.6|12612.6|12611.7|12609.7|12608.8|101
1740045300000|2025-02-20 09:55:00|12612.2|12611.3|12614.4|12613.5|12616.3|12615.4|12611.8|12610.9|229
1740045600000|2025-02-20 10:00:00|12614.3|12613.4|12612.5|12611.6|12614.4|12613.5|12610.4|12609.5|188
1740045900000|2025-02-20 10:05:00|12612.4|12611.5|12617.8|12616.9|12620.1|12618.6|12612.4|12611.5|177
1740046200000|2025-02-20 10:10:00|12617.6|12616.7|12619.6|12618.7|12620|12619.1|12614.7|12613.8|215
1740046500000|2025-02-20 10:15:00|12619.1|12618.2|12615.8|12614.3|12619.1|12618.2|12613.4|12612.5|160
1740046800000|2025-02-20 10:20:00|12616|12614.5|12614.5|12613.6|12618.1|12617.2|12613.8|12612.9|176
1740047100000|2025-02-20 10:25:00|12614.2|12613.3|12613.2|12612.3|12616.1|12615.2|12612.2|12611.3|176
1740047400000|2025-02-20 10:30:00|12613.9|12613|12615.8|12614.9|12616.7|12615.8|12612.6|12611.7|130
1740047700000|2025-02-20 10:35:00|12615.9|12615|12619.7|12618.8|12619.8|12618.9|12615|12614.1|137
1740048000000|2025-02-20 10:40:00|12619.9|12619|12616.7|12615.8|12620.3|12619.4|12616.3|12615.4|134
1740048300000|2025-02-20 10:45:00|12616.8|12615.9|12618.6|12617.7|12619.1|12618.2|12614.4|12613.5|242
1740048600000|2025-02-20 10:50:00|12618.7|12617.8|12617.7|12616.8|12619.6|12618.7|12616.1|12615.2|169
1740048900000|2025-02-20 10:55:00|12618|12617.1|12617.4|12616.5|12619.5|12618.6|12616.6|12615.7|115
1740049200000|2025-02-20 11:00:00|12617.5|12616.6|12614.8|12613.9|12617.6|12616.7|12614.3|12613.4|216
1740049500000|2025-02-20 11:05:00|12614.9|12614|12615.7|12614.8|12617|12616.1|12613.4|12612.5|153
1740049800000|2025-02-20 11:10:00|12615.8|12614.9|12614.9|12614|12616.6|12615.7|12614.5|12613.6|161
1740050100000|2025-02-20 11:15:00|12614.8|12613.9|12610.8|12609.3|12616.5|12615.6|12610.5|12609.2|198
1740050400000|2025-02-20 11:20:00|12610.6|12609.7|12608.7|12607.8|12611.7|12610.8|12608.3|12607.4|100
1740050700000|2025-02-20 11:25:00|12608.8|12607.9|12610.5|12609.6|12611.6|12610.7|12608.1|12607.2|113
1740051000000|2025-02-20 11:30:00|12610.6|12609.7|12610|12608.5|12611.5|12610.6|12607.9|12606.4|155
1740051300000|2025-02-20 11:35:00|12610.1|12608.6|12606.5|12605.6|12610.7|12609.2|12606.5|12605.6|177
1740051600000|2025-02-20 11:40:00|12606.6|12605.7|12604|12602.5|12607.5|12606.6|12603.7|12602.2|110
1740051900000|2025-02-20 11:45:00|12603.8|12602.3|12601.2|12600.3|12604.7|12603.4|12600.9|12600|166
1740052200000|2025-02-20 11:50:00|12601.1|12600.2|12605.2|12604.3|12605.2|12604.3|12600.8|12599.9|141
1740052500000|2025-02-20 11:55:00|12605.3|12604.4|12609.3|12608.4|12610.5|12609.2|12605.3|12604.4|235
1740052800000|2025-02-20 12:00:00|12610.2|12608.7|12615|12614.1|12615|12614.1|12610.2|12608.7|197
1740053100000|2025-02-20 12:05:00|12615.3|12614.4|12616.4|12615.5|12617.5|12616.6|12613.9|12613|222
1740053400000|2025-02-20 12:10:00|12616.1|12615.2|12616.3|12615.4|12616.4|12615.5|12612.7|12611.8|266
1740053700000|2025-02-20 12:15:00|12616.4|12615.5|12613.2|12612.3|12616.8|12615.9|12612.7|12611.8|301
1740054000000|2025-02-20 12:20:00|12613.3|12612.4|12616.9|12616|12618.2|12617.3|12613|12612.1|201
1740054300000|2025-02-20 12:25:00|12616.8|12615.9|12611.2|12610.3|12616.8|12615.9|12610.3|12609.4|299
1740054600000|2025-02-20 12:30:00|12610.9|12610|12614.2|12613.3|12615.8|12614.9|12608.5|12607.6|207
1740054900000|2025-02-20 12:35:00|12614.3|12613.4|12613.5|12612.6|12615.4|12614.5|12612.1|12611.2|208
1740055200000|2025-02-20 12:40:00|12614.1|12613.2|12613.6|12612.7|12615.4|12614.5|12613.2|12612.3|188
1740055500000|2025-02-20 12:45:00|12613.8|12612.9|12608.3|12607.4|12613.9|12613|12607.3|12606.4|279
1740055800000|2025-02-20 12:50:00|12608.2|12607.3|12602.6|12601.7|12608.2|12607.3|12601.3|12600.4|293
1740056100000|2025-02-20 12:55:00|12602.5|12601.6|12599.7|12598.8|12603.6|12602.5|12597.7|12596.8|309
1740056400000|2025-02-20 13:00:00|12598.8|12597.9|12604.8|12603.9|12604.9|12604|12598.8|12597.9|306
1740056700000|2025-02-20 13:05:00|12605|12604.1|12608.7|12607.8|12609.7|12608.8|12604.2|12603.3|218
1740057000000|2025-02-20 13:10:00|12608.6|12607.7|12610.9|12610|12611|12610.1|12606.4|12605.5|229
1740057300000|2025-02-20 13:15:00|12611|12610.1|12614.1|12613.2|12615.8|12614.9|12611|12610.1|255
1740057600000|2025-02-20 13:20:00|12614.2|12613.3|12616.7|12615.8|12619|12618.1|12613.1|12612.2|286
1740057900000|2025-02-20 13:25:00|12616.9|12616|12619.7|12616.1|12619.7|12618.3|12616.9|12616|194
1740058200000|2025-02-20 13:30:00|12622|12612.3|12620.7|12619.8|12622.9|12622|12615.1|12612.3|364
1740058500000|2025-02-20 13:35:00|12620.8|12619.9|12620.5|12619.6|12623.6|12622.5|12615.9|12615|373
1740058800000|2025-02-20 13:40:00|12620.3|12619.4|12614.2|12613.3|12620.6|12619.7|12613.5|12612.5|265
1740059100000|2025-02-20 13:45:00|12614.1|12613.2|12613.1|12612.2|12615.6|12614.1|12612.2|12610.7|269
1740059400000|2025-02-20 13:50:00|12612.9|12612|12614.8|12613.9|12615.2|12614.3|12611.4|12610.5|214
1740059700000|2025-02-20 13:55:00|12614.7|12613.8|12613.6|12612.7|12614.8|12613.9|12609.8|12608.9|242
1740060000000|2025-02-20 14:00:00|12613.7|12612.8|12612.8|12611.9|12613.7|12612.8|12607.5|12606.6|345
1740060300000|2025-02-20 14:05:00|12612.7|12611.8|12616.7|12615.8|12616.9|12616|12611.5|12610.3|341
1740060600000|2025-02-20 14:10:00|12616.8|12615.9|12611.5|12610.6|12617.2|12616.3|12610.7|12609.8|317
1740060900000|2025-02-20 14:15:00|12611.4|12610.5|12615.1|12614.2|12618|12617|12610.8|12609.9|251
1740061200000|2025-02-20 14:20:00|12615.6|12614.7|12615.1|12614.2|12617.6|12616.7|12614.6|12613.7|269
1740061500000|2025-02-20 14:25:00|12615.5|12614.6|12619.3|12618.4|12619.8|12618.9|12615.4|12614.5|222
1740061800000|2025-02-20 14:30:00|12619.4|12618.5|12620.5|12619.6|12624.8|12623.8|12618.7|12617.2|446
1740062100000|2025-02-20 14:35:00|12620.4|12619.5|12617|12616.1|12621.9|12621|12616.7|12615.8|383
1740062400000|2025-02-20 14:40:00|12616.9|12616|12618.4|12617.5|12621.1|12619.6|12615.4|12614.5|413
1740062700000|2025-02-20 14:45:00|12618.3|12617.4|12617.2|12616.3|12619.2|12618.3|12612|12610.5|344
1740063000000|2025-02-20 14:50:00|12617.1|12616.2|12612.1|12611.2|12620|12619.1|12611.9|12610.6|467
1740063300000|2025-02-20 14:55:00|12612|12611.1|12614.2|12612.7|12618.5|12617.1|12611|12609.8|567
1740063600000|2025-02-20 15:00:00|12614.3|12612.8|12614.1|12613.2|12615.9|12614.4|12606.1|12604.7|669
1740063900000|2025-02-20 15:05:00|12614.2|12613.3|12622|12621.1|12622.8|12621.9|12614.1|12613.2|537
1740064200000|2025-02-20 15:10:00|12621.9|12621|12626.7|12625.2|12627.4|12626.4|12621.2|12620.3|549
1740064500000|2025-02-20 15:15:00|12626.6|12625.1|12628.1|12626.6|12628.7|12627.2|12625.2|12623.7|433
1740064800000|2025-02-20 15:20:00|12627.4|12625.9|12633.3|12631.8|12633.3|12631.8|12625.1|12623.6|379
1740065100000|2025-02-20 15:25:00|12633.4|12631.9|12638.9|12638|12639.5|12638.6|12633.4|12631.9|456
1740065400000|2025-02-20 15:30:00|12638.8|12637.9|12632.6|12631.7|12639.8|12638.7|12632.4|12631.5|425
1740065700000|2025-02-20 15:35:00|12632.7|12631.8|12637.5|12636.6|12639.7|12638.8|12632.7|12631.8|357
1740066000000|2025-02-20 15:40:00|12637.7|12636.8|12639.8|12638.3|12640.5|12639.6|12636.6|12635.7|353
1740066300000|2025-02-20 15:45:00|12639.7|12638.2|12639.6|12638.7|12640.9|12640|12636.9|12636|323
1740066600000|2025-02-20 15:50:00|12639.4|12638.5|12640.7|12639.8|12644.3|12643.1|12639|12638.1|483
1740066900000|2025-02-20 15:55:00|12640.6|12639.7|12641|12640.1|12642.1|12641|12638.6|12637.7|473
1740067200000|2025-02-20 16:00:00|12641.1|12640.2|12641.7|12640.8|12642.8|12641.9|12636.9|12636|502
1740067500000|2025-02-20 16:05:00|12642.6|12641.7|12646.1|12645.2|12647.1|12646.2|12641.5|12640.4|320
1740067800000|2025-02-20 16:10:00|12646|12645.1|12644.9|12644|12649.4|12648.5|12643.9|12643|363
1740068100000|2025-02-20 16:15:00|12644.8|12643.9|12637.3|12635.8|12645.6|12644.3|12636.7|12635.6|320
1740068400000|2025-02-20 16:20:00|12637.2|12635.7|12633.9|12632.4|12641|12639.5|12633.8|12632.4|307
1740068700000|2025-02-20 16:25:00|12633.8|12632.3|12635.7|12634.8|12636.4|12635|12632.6|12631.4|216
1740069000000|2025-02-20 16:30:00|12635.8|12634.9|12639.3|12638.4|12642.2|12640.9|12635.8|12634.9|288
1740069300000|2025-02-20 16:35:00|12639.2|12638.3|12639.8|12638.9|12641|12640.1|12636.7|12635.8|296
1740069600000|2025-02-20 16:40:00|12639.9|12639|12645.7|12644.8|12646|12645.1|12637.8|12636.9|242
1740069900000|2025-02-20 16:45:00|12645.8|12644.9|12641.8|12640.9|12646.5|12645.6|12639.8|12638.9|225
1740070200000|2025-02-20 16:50:00|12641.7|12640.8|12643.7|12642.8|12644.8|12643.9|12641|12640.1|212
1740070500000|2025-02-20 16:55:00|12643.8|12642.9|12642.3|12641.4|12645|12644.1|12641.3|12640.4|225
1740070800000|2025-02-20 17:00:00|12642.4|12641.5|12639.7|12638.8|12642.6|12641.7|12637.7|12636.8|258
1740071100000|2025-02-20 17:05:00|12639.6|12638.7|12644.7|12643.8|12645.7|12644.8|12639.1|12638.2|190
1740071400000|2025-02-20 17:10:00|12645.1|12644.2|12649.9|12649|12650.6|12649.7|12645.1|12644.2|266
1740071700000|2025-02-20 17:15:00|12649.8|12648.9|12651.9|12651|12652|12651.1|12648.8|12647.9|170
1740072000000|2025-02-20 17:20:00|12652|12651.1|12654.9|12654|12655.3|12654.4|12650.9|12650|254
1740072300000|2025-02-20 17:25:00|12655|12654.1|12651.9|12651|12655.5|12654.6|12651|12650.1|258
1740072600000|2025-02-20 17:30:00|12652|12651.1|12652.7|12651.8|12654.8|12653.9|12651.6|12650.7|188
1740072900000|2025-02-20 17:35:00|12652.1|12651.2|12654.4|12653.5|12655.4|12654.5|12652.1|12651.2|175
1740073200000|2025-02-20 17:40:00|12654.5|12653.6|12659.7|12658.8|12660.7|12659.8|12653.5|12652.6|295
1740073500000|2025-02-20 17:45:00|12659|12658.1|12655.7|12654.8|12659.5|12658.6|12653.1|12652.2|236
1740073800000|2025-02-20 17:50:00|12655.9|12655|12653|12652.1|12657|12656.1|12652.8|12651.9|158
1740074100000|2025-02-20 17:55:00|12653.3|12652.4|12652.9|12652|12654.7|12653.8|12652.6|12651.7|187
1740074400000|2025-02-20 18:00:00|12652.7|12651.8|12651.7|12650.8|12652.7|12651.8|12649.1|12648.2|299
1740074700000|2025-02-20 18:05:00|12651.8|12650.9|12656.6|12655.7|12656.7|12655.8|12651.3|12650.4|167
1740075000000|2025-02-20 18:10:00|12656.8|12655.9|12661.3|12660.4|12661.6|12660.7|12656.7|12655.8|183
1740075300000|2025-02-20 18:15:00|12661.7|12660.8|12658.7|12657.8|12661.9|12661|12658|12657.1|208
1740075600000|2025-02-20 18:20:00|12658.5|12657.6|12658.8|12657.9|12658.8|12657.9|12657.1|12656.2|151
1740075900000|2025-02-20 18:25:00|12658.5|12657.6|12656.8|12655.9|12658.7|12657.8|12656.2|12655.3|101
1740076200000|2025-02-20 18:30:00|12656.9|12656|12659.8|12658.9|12661.2|12660.3|12656.7|12655.8|204
1740076500000|2025-02-20 18:35:00|12659.7|12658.8|12661|12660.1|12661.1|12660.2|12659.1|12658.2|122
1740076800000|2025-02-20 18:40:00|12660.9|12660|12662.1|12661.2|12662.3|12661.4|12659.6|12658.7|161
1740077100000|2025-02-20 18:45:00|12662.3|12660.8|12663|12662.1|12663.9|12663|12661.6|12660.7|135
1740077400000|2025-02-20 18:50:00|12663.3|12662.4|12659.7|12658.8|12663.3|12662.4|12659.2|12658.3|175
1740077700000|2025-02-20 18:55:00|12659.4|12658.5|12661.9|12661|12663.6|12662.7|12659.3|12658.4|160
1740078000000|2025-02-20 19:00:00|12661.7|12660.8|12658.7|12657.8|12662.5|12661.6|12658.7|12657.8|163
1740078300000|2025-02-20 19:05:00|12658.8|12657.9|12656.8|12655.9|12658.9|12658|12656.1|12654.6|218
1740078600000|2025-02-20 19:10:00|12656.9|12656|12659.1|12658.2|12659.5|12658.3|12656.8|12655.9|187
1740078900000|2025-02-20 19:15:00|12659|12658.1|12656.3|12654.8|12659.1|12658.2|12655.1|12654.2|152
1740079200000|2025-02-20 19:20:00|12656.4|12654.9|12655.2|12654.3|12656.5|12655|12655.1|12653.6|132
1740079500000|2025-02-20 19:25:00|12655.4|12654.5|12657.2|12656.3|12657.4|12656.5|12653.9|12653|144
1740079800000|2025-02-20 19:30:00|12657.1|12656.2|12658.7|12657.8|12659|12658.1|12656.2|12655.3|161
1740080100000|2025-02-20 19:35:00|12658.6|12657.7|12662.7|12661.8|12662.8|12661.9|12658|12657.1|161
1740080400000|2025-02-20 19:40:00|12662.6|12661.7|12664.9|12664|12665|12664.1|12662|12661.1|133
1740080700000|2025-02-20 19:45:00|12664.8|12663.9|12669|12667.5|12669.2|12667.9|12663.5|12662.6|192
1740081000000|2025-02-20 19:50:00|12669.1|12667.6|12669|12668.1|12669.5|12668.6|12667.8|12666.9|143
1740081300000|2025-02-20 19:55:00|12669.1|12668.2|12670.1|12669.2|12671.2|12670.1|12668.5|12667.6|102
1740081600000|2025-02-20 20:00:00|12670|12669.1|12669.2|12667.7|12670|12669.1|12667.9|12666.4|87
1740081900000|2025-02-20 20:05:00|12669.5|12668.6|12665.9|12665|12669.5|12668.6|12665.6|12664.7|69
1740082200000|2025-02-20 20:10:00|12666.1|12665.2|12666.3|12665.4|12667|12665.9|12665.5|12664.6|126
1740082500000|2025-02-20 20:15:00|12666.6|12665.7|12665.7|12664.8|12666.7|12665.8|12664.5|12663.6|85
1740082800000|2025-02-20 20:20:00|12665.8|12664.9|12668|12667.1|12668.1|12667.2|12665.1|12664.2|98
1740083100000|2025-02-20 20:25:00|12668.1|12667.2|12668.5|12667.6|12669.4|12668.5|12668|12667.1|88
1740083400000|2025-02-20 20:30:00|12668.8|12667.9|12668.2|12667.3|12668.9|12668|12666.9|12666|100
1740083700000|2025-02-20 20:35:00|12668.1|12667.2|12666.6|12665.7|12668.6|12667.2|12666.6|12665.7|83
1740084000000|2025-02-20 20:40:00|12666.5|12665.6|12667.8|12666.9|12667.9|12666.9|12666.5|12665.2|64
1740084300000|2025-02-20 20:45:00|12668.1|12666.6|12670.8|12669.9|12671.1|12670.2|12668.1|12666.6|108
1740084600000|2025-02-20 20:50:00|12671.5|12670.6|12670.7|12669.8|12671.5|12670.6|12669.7|12668.3|161
1740084900000|2025-02-20 20:55:00|12670.8|12669.9|12671.2|12669.7|12671.7|12670.3|12669.5|12668|145
1740085200000|2025-02-20 21:00:00|12671.1|12669.6|12670.7|12669.8|12671.5|12670|12669.7|12668.7|125
1740085500000|2025-02-20 21:05:00|12670.8|12669.9|12670.1|12669.2|12671.1|12670|12669.9|12669|72
1740085800000|2025-02-20 21:10:00|12670.5|12669.6|12668|12667.1|12670.5|12669.6|12667.7|12666.8|44
1740086100000|2025-02-20 21:15:00|12667.8|12666.9|12668.2|12666.7|12668.2|12667.2|12667.7|12666.5|66
1740086400000|2025-02-20 21:20:00|12668.4|12667.5|12669|12668.1|12669.4|12668.2|12668.4|12667.5|63
1740086700000|2025-02-20 21:25:00|12668.9|12668|12671.1|12669.6|12671.5|12669.8|12668.8|12667.6|61
1740087000000|2025-02-20 21:30:00|12671|12669.5|12671.3|12669.2|12671.7|12670.1|12671|12669|62
1740087300000|2025-02-20 21:35:00|12671|12669.5|12670.7|12669.2|12672.2|12670.4|12670.6|12669.1|44
1740087600000|2025-02-20 21:40:00|12670.8|12669.3|12671|12669.5|12671.1|12669.6|12670|12668.5|40
1740087900000|2025-02-20 21:45:00|12671.1|12669.6|12671|12669.5|12671.2|12669.7|12670.9|12669.4|53
1740088200000|2025-02-20 21:50:00|12671.1|12669.6|12670.9|12669.4|12671.6|12669.8|12670.8|12669.3|59
1740088500000|2025-02-20 21:55:00|12671.6|12668.6|12671.5|12666.2|12672.2|12669|12669.6|12666.2|155
1740088800000|2025-02-20 22:00:00|12671.9|12663.4|12668.8|12656.9|12671.9|12663.4|12668.8|12656.9|6
1740089100000|2025-02-20 22:05:00|12668.9|12657|12670.1|12658.2|12670.1|12658.2|12668|12656.1|10
1740089400000|2025-02-20 22:10:00|12671.3|12660.8|12670.1|12660.7|12671.3|12660.8|12670.1|12658.8|32
1740089700000|2025-02-20 22:15:00|12670.4|12658.8|12670.3|12658.6|12670.4|12658.8|12670.3|12658.5|18
1740090000000|2025-02-20 22:20:00|12668.8|12658.5|12667.4|12658.1|12668.9|12659.9|12667|12656.8|34
1740090300000|2025-02-20 22:25:00|12667.3|12658|12669.3|12658.9|12671.9|12663.3|12667.3|12658|65
1740090600000|2025-02-20 22:30:00|12668.6|12658.8|12670.7|12661.4|12671|12662.3|12668.2|12657.7|68
1740090900000|2025-02-20 22:35:00|12670.8|12661.3|12670.4|12661.7|12670.8|12661.7|12670.4|12661.3|28
1740091200000|2025-02-20 22:40:00|12669.8|12657.9|12670.4|12658.5|12671.3|12661.9|12668.7|12656.9|75
1740091500000|2025-02-20 22:45:00|12670.5|12658.6|12670.5|12658.6|12670.6|12658.7|12669.7|12657.8|21
1740091800000|2025-02-20 22:50:00|12670.4|12658.5|12670.6|12659.2|12670.7|12659.3|12668.9|12657|46
1740092100000|2025-02-20 22:55:00|12670.5|12659.3|12669.8|12659.8|12671.2|12660|12669.6|12659.3|43
1740092400000|2025-02-20 23:00:00|12669.5|12660|12673.2|12670.1|12673.4|12670.5|12669.1|12658.6|174
1740092700000|2025-02-20 23:05:00|12672.7|12670.5|12671.9|12670.4|12672.8|12671|12671.3|12669.3|84
1740093000000|2025-02-20 23:10:00|12672.5|12671|12673.1|12671.6|12673.8|12671.8|12671.9|12669.4|176
1740093300000|2025-02-20 23:15:00|12673.3|12671.8|12672.2|12670.7|12673.3|12671.8|12672|12670.5|107
1740093600000|2025-02-20 23:20:00|12672.1|12670.6|12673.2|12672.3|12673.8|12672.8|12672|12670.5|69
1740093900000|2025-02-20 23:25:00|12673.1|12672.2|12672.9|12672|12673.8|12672.4|12672.9|12671.6|46
1740094200000|2025-02-20 23:30:00|12673|12672.1|12672.1|12670.6|12674.9|12673.8|12671|12669|135
1740094500000|2025-02-20 23:35:00|12672.7|12671.2|12670.1|12668.6|12672.7|12671.2|12670|12668.5|66
1740094800000|2025-02-20 23:40:00|12670|12668.5|12673.8|12672.9|12674.7|12673.8|12670|12668.5|98
1740095100000|2025-02-20 23:45:00|12673.6|12672.7|12672.9|12671.4|12674|12672.7|12671.7|12670.7|118
1740095400000|2025-02-20 23:50:00|12672.8|12671.3|12671.7|12670.8|12672.8|12671.7|12671.2|12670|45
1740095700000|2025-02-20 23:55:00|12671.4|12670.5|12669.8|12668.9|12671.5|12670.6|12669.8|12668.9|78
1740096000000|2025-02-21 00:00:00|12670.3|12669.4|12668.6|12667.7|12670.7|12669.6|12667.7|12666.8|115
1740096300000|2025-02-21 00:05:00|12668.5|12667.6|12669.2|12668.3|12670.1|12669.2|12667.9|12667|111
1740096600000|2025-02-21 00:10:00|12669.1|12668.2|12668.9|12667.4|12669.6|12668.7|12666.8|12665.9|98
1740096900000|2025-02-21 00:15:00|12669|12667.5|12665.8|12664.9|12669.5|12668.6|12665.7|12664.8|65
1740097200000|2025-02-21 00:20:00|12665.7|12664.8|12663.2|12661.7|12667.2|12666.3|12663|12661.7|101
1740097500000|2025-02-21 00:25:00|12663.3|12661.8|12662.8|12661.3|12663.8|12662.3|12661.8|12660.3|104
1740097800000|2025-02-21 00:30:00|12662.7|12661.2|12663|12661.5|12663.7|12662.2|12662.1|12660.6|80
1740098100000|2025-02-21 00:35:00|12663.1|12661.6|12660.5|12659|12663.1|12661.6|12660.3|12658.8|105
1740098400000|2025-02-21 00:40:00|12660.6|12659.1|12659.7|12658.2|12661.6|12660.1|12659.4|12657.9|83
1740098700000|2025-02-21 00:45:00|12659.5|12658|12661.6|12660.1|12662|12660.5|12659.4|12657.9|98
1740099000000|2025-02-21 00:50:00|12661.7|12660.2|12659.4|12658.5|12661.7|12660.2|12658.9|12657.7|106
1740099300000|2025-02-21 00:55:00|12659.3|12658.4|12659.8|12658.9|12662|12660.5|12659.1|12658.2|94
1740099600000|2025-02-21 01:00:00|12659.3|12658.4|12658|12656.5|12660.7|12659.8|12657.6|12656.4|200
1740099900000|2025-02-21 01:05:00|12658.2|12656.7|12659.8|12658.3|12659.8|12658.4|12657.3|12656.4|146
1740100200000|2025-02-21 01:10:00|12659.7|12658.2|12659.5|12658|12659.7|12658.6|12657.7|12656.7|131
1740100500000|2025-02-21 01:15:00|12659.8|12658.3|12662.7|12661.2|12663.5|12662|12659.8|12658.3|127
1740100800000|2025-02-21 01:20:00|12662.6|12661.1|12661|12659.5|12663|12661.5|12660|12658.5|119
1740101100000|2025-02-21 01:25:00|12660.9|12659.4|12657|12655.5|12660.9|12659.4|12656.4|12654.9|135
1740101400000|2025-02-21 01:30:00|12657.1|12655.6|12655.6|12654.7|12658.7|12657.2|12655.2|12653.7|216
1740101700000|2025-02-21 01:35:00|12655.3|12654.4|12656.3|12655.4|12656.6|12655.7|12654.5|12653.6|149
1740102000000|2025-02-21 01:40:00|12655.9|12655|12657.1|12656.2|12657.4|12656.5|12654.4|12653.5|154
1740102300000|2025-02-21 01:45:00|12657.2|12656.3|12656|12655.1|12659.2|12658.3|12654.6|12653.7|149
1740102600000|2025-02-21 01:50:00|12656.2|12655.3|12659.1|12658.2|12659.6|12658.7|12656.2|12655.2|153
1740102900000|2025-02-21 01:55:00|12659.2|12658.3|12656.4|12655.5|12659.5|12658.6|12655.9|12655|125
1740103200000|2025-02-21 02:00:00|12656.6|12655.7|12658.4|12657.5|12658.9|12657.7|12656.2|12655.3|130
1740103500000|2025-02-21 02:05:00|12658.3|12657.4|12661.3|12660.4|12661.5|12660.6|12657.5|12656|150
1740103800000|2025-02-21 02:10:00|12661.7|12660.8|12665.6|12664.1|12666.9|12665.6|12661.7|12660.8|218
1740104100000|2025-02-21 02:15:00|12665.5|12664|12671.7|12670.2|12671.7|12670.4|12664.1|12662.7|238
1740104400000|2025-02-21 02:20:00|12671.6|12670.1|12669.5|12668|12671.6|12670.1|12667.4|12666.2|195
1740104700000|2025-02-21 02:25:00|12669.4|12667.9|12663.4|12661.9|12669.7|12668.5|12662.9|12661.6|196
1740105000000|2025-02-21 02:30:00|12663.3|12661.8|12665.7|12664.2|12665.7|12664.7|12661.6|12660.2|230
1740105300000|2025-02-21 02:35:00|12665.8|12664.3|12667.1|12665.6|12668.1|12666.4|12664.8|12663.4|155
1740105600000|2025-02-21 02:40:00|12667.2|12665.7|12667|12665.5|12668.9|12667.4|12665.8|12664.5|174
1740105900000|2025-02-21 02:45:00|12667.2|12665.7|12671.4|12669.9|12671.7|12670.5|12667.2|12665.7|145
1740106200000|2025-02-21 02:50:00|12671.7|12670.2|12673.8|12672.9|12673.9|12673|12669.5|12668|169
1740106500000|2025-02-21 02:55:00|12673.7|12672.8|12673.5|12672.6|12674.8|12673.9|12672.1|12671.2|174
1740106800000|2025-02-21 03:00:00|12673.6|12672.7|12670.1|12669.2|12674|12673.1|12669.8|12668.9|174
1740107100000|2025-02-21 03:05:00|12670.7|12669.8|12671.4|12670.5|12672.4|12670.9|12669.8|12668.9|135
1740107400000|2025-02-21 03:10:00|12671.6|12670.7|12670.4|12669.5|12672.9|12672|12668.7|12667.6|138
1740107700000|2025-02-21 03:15:00|12670.6|12669.7|12672|12670.5|12672.8|12671.3|12670.6|12669.3|129
1740108000000|2025-02-21 03:20:00|12671.4|12669.9|12670.1|12668.6|12671.9|12670.5|12670.1|12668.6|115
1740108300000|2025-02-21 03:25:00|12670.4|12668.9|12671.7|12670.8|12671.9|12671|12669.2|12668|70
1740108600000|2025-02-21 03:30:00|12671.8|12670.9|12669.1|12668.2|12671.8|12670.9|12669.1|12667.6|114
1740108900000|2025-02-21 03:35:00|12668.8|12667.9|12668.4|12667.5|12668.8|12667.9|12667.6|12666.6|82
1740109200000|2025-02-21 03:40:00|12668.2|12667.3|12668.3|12667.4|12669.7|12668.8|12668.2|12667.3|67
1740109500000|2025-02-21 03:45:00|12668.2|12667.3|12668.9|12668|12669.7|12668.7|12667.6|12666.7|96
1740109800000|2025-02-21 03:50:00|12669|12668.1|12671.2|12670.3|12671.2|12670.3|12669|12668.1|70
1740110100000|2025-02-21 03:55:00|12671.3|12670.4|12670.6|12669.7|12671.3|12670.4|12667.8|12666.8|101
1740110400000|2025-02-21 04:00:00|12670.5|12669.6|12670.2|12668.7|12671.1|12670|12668.8|12667.9|85
1740110700000|2025-02-21 04:05:00|12670.1|12668.6|12668.8|12667.9|12670.8|12669.3|12668.3|12667.1|52
1740111000000|2025-02-21 04:10:00|12669|12668.1|12669.5|12668.6|12670.5|12669.6|12668.8|12667.9|71
1740111300000|2025-02-21 04:15:00|12669.7|12668.8|12670.9|12669.4|12671|12669.6|12669.5|12668|78
1740111600000|2025-02-21 04:20:00|12670.8|12669.3|12670.3|12669.4|12670.8|12669.7|12669.7|12668.3|54
1740111900000|2025-02-21 04:25:00|12670.5|12669.6|12668.4|12667.5|12670.5|12669.6|12667.9|12667|55
1740112200000|2025-02-21 04:30:00|12668.5|12667.6|12669.6|12668.7|12670.1|12669.2|12668.4|12667.5|41
1740112500000|2025-02-21 04:35:00|12669.7|12668.8|12669.9|12669|12669.9|12669|12668.5|12667.6|46
1740112800000|2025-02-21 04:40:00|12670|12669.1|12668.4|12666.9|12670|12669.1|12668|12666.5|34
1740113100000|2025-02-21 04:45:00|12668|12666.5|12664.8|12663.9|12668.1|12666.6|12664.2|12663.3|70
1740113400000|2025-02-21 04:50:00|12665.1|12664.2|12666.1|12664.6|12666.6|12665.4|12664.9|12664|84
1740113700000|2025-02-21 04:55:00|12666.3|12664.8|12665.2|12664.3|12666.8|12665.4|12664.1|12663.2|87
1740114000000|2025-02-21 05:00:00|12664.9|12664|12662.3|12660.8|12665.8|12664.9|12661.8|12660.2|190
1740114300000|2025-02-21 05:05:00|12662.2|12660.7|12660.7|12658.6|12662.7|12661.2|12659.8|12658.3|134
1740114600000|2025-02-21 05:10:00|12660.4|12658.2|12661.2|12659.7|12661.6|12660.1|12659.5|12657.8|98
1740114900000|2025-02-21 05:15:00|12661.1|12659.6|12662.2|12661.3|12663.7|12662.8|12660.9|12659.4|86
1740115200000|2025-02-21 05:20:00|12662.1|12661.2|12661.6|12660.7|12662.5|12661.6|12659.6|12658.7|88
1740115500000|2025-02-21 05:25:00|12661.5|12660.6|12662.2|12661.3|12662.9|12662|12661.5|12660|99
1740115800000|2025-02-21 05:30:00|12662.4|12661.5|12662.2|12661.3|12662.4|12661.5|12660.4|12658.9|113
1740116100000|2025-02-21 05:35:00|12662.4|12661.5|12660.8|12659.9|12662.7|12661.8|12660.8|12659.9|87
1740116400000|2025-02-21 05:40:00|12660.9|12660|12660.5|12659.6|12661.7|12660.5|12659.6|12658.7|75
1740116700000|2025-02-21 05:45:00|12660.4|12659.5|12659.3|12658.4|12660.7|12659.8|12659.2|12658.3|72
1740117000000|2025-02-21 05:50:00|12659.4|12658.5|12659.7|12658.8|12659.7|12658.8|12657.8|12656.3|102
1740117300000|2025-02-21 05:55:00|12659.6|12658.7|12660.4|12659.5|12661.6|12660.7|12659.5|12658.6|147
1740117600000|2025-02-21 06:00:00|12660.2|12659.3|12660.6|12659.7|12661.8|12660.9|12659.4|12658.5|166
1740117900000|2025-02-21 06:05:00|12660.7|12659.8|12664|12662.5|12664.6|12663.6|12659.9|12659|168
1740118200000|2025-02-21 06:10:00|12664.5|12663|12664.7|12663.2|12665.5|12664.3|12663.2|12662|136
1740118500000|2025-02-21 06:15:00|12664.6|12663.1|12663.6|12662.1|12664.6|12663.6|12662.8|12661.8|135
1740118800000|2025-02-21 06:20:00|12663.5|12662|12661.2|12659.7|12664.9|12663.4|12659.8|12658.9|177
1740119100000|2025-02-21 06:25:00|12660.8|12659.3|12659.6|12658.7|12661|12659.5|12657.8|12656.3|182
1740119400000|2025-02-21 06:30:00|12659.5|12658.6|12662|12660.5|12662.1|12660.9|12659.2|12658.3|124
1740119700000|2025-02-21 06:35:00|12662.1|12660.6|12662.7|12661.8|12663|12661.8|12661.8|12660.5|102
1740120000000|2025-02-21 06:40:00|12662.8|12661.9|12662.4|12660.9|12663.5|12662.6|12661.8|12660.3|99
1740120300000|2025-02-21 06:45:00|12662.3|12660.8|12661.9|12660.4|12662.8|12661.9|12661|12659.5|93
1740120600000|2025-02-21 06:50:00|12662|12660.5|12663|12662.1|12665.1|12664.2|12661.9|12660.4|93
1740120900000|2025-02-21 06:55:00|12663.1|12662.2|12664.6|12656.6|12664.6|12662.2|12660.2|12656.6|177
1740121200000|2025-02-21 07:00:00|12664.3|12657.3|12679.1|12677.6|12679.5|12678|12664.3|12657.3|533
1740121500000|2025-02-21 07:05:00|12678.5|12677|12675.9|12674.4|12679.2|12677.7|12673.5|12672|297
1740121800000|2025-02-21 07:10:00|12675.8|12674.3|12673.7|12672.2|12678.9|12677.4|12671.8|12670.1|227
1740122100000|2025-02-21 07:15:00|12673.8|12672.3|12673.5|12672.6|12676.4|12675|12673.1|12672.2|167
1740122400000|2025-02-21 07:20:00|12673.6|12672.7|12673.8|12672.3|12677|12676.1|12671.5|12670.3|185
1740122700000|2025-02-21 07:25:00|12673.9|12672.4|12673.9|12673|12674.8|12673.8|12672.7|12671.8|124
1740123000000|2025-02-21 07:30:00|12673.6|12672.7|12675.6|12674.7|12677.7|12676.8|12672.8|12671.5|210
1740123300000|2025-02-21 07:35:00|12675.5|12674.6|12674.7|12673.8|12678.3|12677.4|12673.4|12671.9|187
1740123600000|2025-02-21 07:40:00|12674.6|12673.7|12674.7|12673.8|12674.7|12673.8|12671.7|12670.8|187
1740123900000|2025-02-21 07:45:00|12674.6|12673.7|12675.8|12674.9|12677.4|12675.9|12673.5|12672.6|242
1740124200000|2025-02-21 07:50:00|12675.7|12674.8|12674.1|12673.2|12678.1|12677.2|12673.8|12672.9|178
1740124500000|2025-02-21 07:55:00|12674.2|12673.3|12669.9|12669|12674.8|12673.9|12669.8|12668.9|210
1740124800000|2025-02-21 08:00:00|12669.8|12668.9|12667.8|12666.3|12671.8|12670.3|12667.6|12666.1|240
1740125100000|2025-02-21 08:05:00|12667.7|12666.2|12671|12669.5|12671.3|12670.4|12665.7|12664.4|250
1740125400000|2025-02-21 08:10:00|12670.9|12669.4|12669.6|12668.7|12671.3|12670.4|12667|12665.7|211
1740125700000|2025-02-21 08:15:00|12670.5|12669|12654.6|12653.7|12670.5|12669|12650.4|12649.2|810
1740126000000|2025-02-21 08:20:00|12654.7|12653.8|12657.9|12657|12658.3|12657.1|12653.5|12652.6|471
1740126300000|2025-02-21 08:25:00|12657.7|12656.8|12657.9|12656.4|12660|12659.1|12656.8|12655.9|340
1740126600000|2025-02-21 08:30:00|12660.2|12657.3|12664.5|12663|12666.3|12663.5|12659.3|12657.3|442
1740126900000|2025-02-21 08:35:00|12664.4|12662.9|12669.4|12668.5|12669.7|12668.8|12664.1|12662.7|300
1740127200000|2025-02-21 08:40:00|12669.3|12668.4|12665.2|12664.3|12671.2|12670.3|12665|12664.1|272
1740127500000|2025-02-21 08:45:00|12665.7|12664.8|12665.4|12664.5|12666.1|12665.2|12663.3|12662.4|234
1740127800000|2025-02-21 08:50:00|12665.8|12664.9|12661.5|12660.6|12665.8|12664.9|12660.9|12660|218
1740128100000|2025-02-21 08:55:00|12661.6|12660.7|12660.4|12658.9|12662.4|12661.5|12659.5|12658.5|178
1740128400000|2025-02-21 09:00:00|12660.5|12659|12659.8|12658.9|12663.8|12662.9|12659.8|12658.6|302
1740128700000|2025-02-21 09:05:00|12659.4|12658.5|12658.7|12657.8|12660.8|12659.5|12656.7|12655.8|192
1740129000000|2025-02-21 09:10:00|12658.6|12657.7|12654.4|12653.5|12658.7|12657.8|12653.9|12653|186
1740129300000|2025-02-21 09:15:00|12653.9|12653|12649.9|12649|12654.3|12653.4|12649.9|12648.8|227
1740129600000|2025-02-21 09:20:00|12650|12649.1|12653|12652.1|12653.4|12652.5|12649.7|12648.8|160
1740129900000|2025-02-21 09:25:00|12652.9|12652|12653.1|12648.3|12653.7|12652.8|12649.6|12648.3|222
1740130200000|2025-02-21 09:30:00|12652.3|12647.1|12650.2|12649.3|12655.8|12652.3|12648.9|12644.7|322
1740130500000|2025-02-21 09:35:00|12650.3|12649.4|12648.5|12647.6|12651.9|12651|12646|12645.1|257
1740130800000|2025-02-21 09:40:00|12648.6|12647.7|12648.5|12647.6|12649.2|12648.3|12646.7|12645.8|92
1740131100000|2025-02-21 09:45:00|12648|12647.1|12642.9|12642|12648|12647.1|12642.9|12642|145
1740131400000|2025-02-21 09:50:00|12642.8|12641.9|12645.4|12644.5|12647.3|12646.4|12642.8|12641.9|167
1740131700000|2025-02-21 09:55:00|12645.5|12644.6|12650.6|12649.7|12650.7|12649.8|12645.5|12644.6|200
1740132000000|2025-02-21 10:00:00|12650.7|12649.8|12648.8|12647.9|12651.4|12650.5|12645.7|12644.5|229
1740132300000|2025-02-21 10:05:00|12648.7|12647.8|12646.6|12645.7|12650.4|12649.5|12646.1|12645.2|182
1740132600000|2025-02-21 10:10:00|12646.4|12645.5|12646.7|12645.8|12647.7|12646.8|12645|12644.1|118
1740132900000|2025-02-21 10:15:00|12647.1|12646.2|12651.5|12650.6|12651.6|12650.6|12646.9|12646|176
1740133200000|2025-02-21 10:20:00|12651.6|12650.7|12652.8|12651.9|12654.4|12653.5|12651.6|12650.5|119
1740133500000|2025-02-21 10:25:00|12652.7|12651.8|12655.9|12654.4|12656.6|12655.7|12652.7|12651.8|125
1740133800000|2025-02-21 10:30:00|12655.6|12654.1|12656|12655.1|12656.9|12656|12654.5|12653.5|135
1740134100000|2025-02-21 10:35:00|12655.9|12655|12651.6|12650.7|12655.9|12655|12650.8|12649.9|142
1740134400000|2025-02-21 10:40:00|12651.7|12650.8|12649.4|12648.5|12652.2|12651|12648.9|12648|109
1740134700000|2025-02-21 10:45:00|12649.2|12648.3|12648.9|12648|12649.6|12648.7|12647.4|12646.5|104
1740135000000|2025-02-21 10:50:00|12648.8|12647.9|12651|12650.1|12651.8|12650.9|12648.1|12647.2|103
1740135300000|2025-02-21 10:55:00|12651.2|12650.3|12647.9|12646.4|12654.6|12653.7|12647.3|12646.2|191
1740135600000|2025-02-21 11:00:00|12647.7|12646.2|12646.1|12645.2|12647.7|12646.6|12645.7|12644.8|125
1740135900000|2025-02-21 11:05:00|12646.2|12645.3|12645.9|12645|12647.4|12646.5|12644.4|12643.5|120
1740136200000|2025-02-21 11:10:00|12645.8|12644.9|12648.3|12647.4|12648.8|12647.9|12644.1|12643.2|155
1740136500000|2025-02-21 11:15:00|12648.2|12647.3|12650.8|12649.9|12651.1|12650.2|12648.2|12647.3|129
1740136800000|2025-02-21 11:20:00|12650.7|12649.8|12651.1|12650.2|12651.1|12650.2|12647.6|12646.7|88
1740137100000|2025-02-21 11:25:00|12651.4|12650.5|12650.6|12649.7|12652.8|12651.4|12649.7|12648.4|91
1740137400000|2025-02-21 11:30:00|12650.3|12649.4|12652.7|12651.8|12652.9|12652|12649.8|12648.9|72
1740137700000|2025-02-21 11:35:00|12652.6|12651.7|12654.8|12653.3|12655.7|12654.8|12652.6|12651.7|124
1740138000000|2025-02-21 11:40:00|12654.9|12653.4|12646.6|12645.7|12655.2|12653.7|12646.6|12645.5|169
1740138300000|2025-02-21 11:45:00|12646.5|12645.6|12648.6|12647.7|12648.9|12648|12645.7|12644.8|150
1740138600000|2025-02-21 11:50:00|12648.5|12647.6|12648.5|12647.6|12650.6|12649.7|12647|12646.1|117
1740138900000|2025-02-21 11:55:00|12648.6|12647.7|12645.5|12644.6|12649|12648.1|12645.5|12644.6|136
1740139200000|2025-02-21 12:00:00|12645.8|12644.9|12645.8|12644.3|12647|12645.8|12645|12643.5|163
1740139500000|2025-02-21 12:05:00|12645.6|12644.1|12643.6|12642.7|12645.6|12644.7|12642|12641.1|116
1740139800000|2025-02-21 12:10:00|12643.7|12642.8|12638.4|12637.5|12643.8|12642.9|12637.5|12636.6|169
1740140100000|2025-02-21 12:15:00|12638.6|12637.7|12644.6|12643.7|12644.7|12643.8|12638.5|12637.6|118
1740140400000|2025-02-21 12:20:00|12644.5|12643.6|12641.6|12640.7|12644.6|12643.7|12640|12639.1|130
1740140700000|2025-02-21 12:25:00|12641.5|12640.6|12643.7|12642.8|12645.4|12644.5|12641.4|12640.5|113
1740141000000|2025-02-21 12:30:00|12643.6|12642.7|12644.6|12643.7|12644.9|12644|12642.4|12641.5|118
1740141300000|2025-02-21 12:35:00|12644.7|12643.8|12643.4|12642.5|12644.9|12643.9|12642.3|12641.4|111
1740141600000|2025-02-21 12:40:00|12643.6|12642.7|12645.4|12644.5|12645.5|12644.6|12642.8|12641.9|90
1740141900000|2025-02-21 12:45:00|12645.3|12644.4|12642.7|12641.8|12648.2|12647.3|12642.6|12641.7|108
1740142200000|2025-02-21 12:50:00|12642.6|12641.7|12640.7|12639.8|12642.6|12641.7|12637.4|12636.5|153
1740142500000|2025-02-21 12:55:00|12640.6|12639.7|12640.5|12639|12641.2|12640.2|12637.8|12636.9|185
1740142800000|2025-02-21 13:00:00|12640.2|12638.7|12641.9|12640.4|12642.6|12641.6|12640.2|12638.7|185
1740143100000|2025-02-21 13:05:00|12642.1|12640.6|12644.6|12643.7|12644.9|12643.9|12641.8|12640.3|135
1740143400000|2025-02-21 13:10:00|12644.7|12643.8|12645.4|12644.5|12646.4|12645.5|12643.7|12642.8|122
1740143700000|2025-02-21 13:15:00|12645.7|12644.2|12642.6|12641.7|12646|12644.5|12640|12639.1|189
1740144000000|2025-02-21 13:20:00|12642.5|12641.6|12645.7|12644.8|12646.2|12645.3|12641.3|12640.3|151
1740144300000|2025-02-21 13:25:00|12645.5|12644.6|12647.5|12646.6|12647.9|12647|12644.7|12643.8|117
1740144600000|2025-02-21 13:30:00|12647.6|12646.7|12649.1|12648.2|12649.8|12648.5|12645.8|12644.4|212
1740144900000|2025-02-21 13:35:00|12649.2|12647.7|12649.8|12648.3|12649.8|12648.3|12646.4|12645.5|147
1740145200000|2025-02-21 13:40:00|12649.7|12648.2|12646.8|12645.9|12652.2|12651.3|12646.8|12645.9|199
1740145500000|2025-02-21 13:45:00|12647.5|12646.6|12648.4|12647.5|12651.3|12650.4|12647.3|12646.4|198
1740145800000|2025-02-21 13:50:00|12647.7|12646.8|12648.5|12647.6|12648.9|12648|12645.3|12644.2|229
1740146100000|2025-02-21 13:55:00|12648.6|12647.7|12646.3|12645.4|12649.2|12648.3|12645.5|12644.6|169
1740146400000|2025-02-21 14:00:00|12646.7|12645.2|12647.7|12646.8|12651.6|12650.7|12644|12643.1|302
1740146700000|2025-02-21 14:05:00|12647.6|12646.7|12647.8|12646.9|12649.8|12648.9|12643.9|12643|336
1740147000000|2025-02-21 14:10:00|12647.9|12647|12645.5|12644.6|12649.8|12648.9|12644.3|12643.4|173
1740147300000|2025-02-21 14:15:00|12645.6|12644.7|12644.8|12643.9|12646.7|12645.8|12643.7|12642.5|113
1740147600000|2025-02-21 14:20:00|12644.7|12643.8|12642.5|12641.6|12645.7|12644.8|12640.1|12639.2|130
1740147900000|2025-02-21 14:25:00|12642.6|12641.7|12657.4|12656.5|12657.8|12656.9|12642.6|12641.7|247
1740148200000|2025-02-21 14:30:00|12657.2|12656.3|12652.8|12651.9|12657.7|12656.8|12650|12649.1|289
1740148500000|2025-02-21 14:35:00|12653|12652.1|12651.6|12650.7|12653.7|12652.8|12644.6|12643.7|402
1740148800000|2025-02-21 14:40:00|12651.9|12651|12656.5|12652.6|12656.5|12654.1|12650.6|12649.7|247
1740149100000|2025-02-21 14:45:00|12658.1|12651.6|12656.2|12655.3|12674.8|12666.8|12655.6|12651.6|725
1740149400000|2025-02-21 14:50:00|12656.3|12655.4|12658|12656.5|12661|12660.1|12653.5|12652.6|481
1740149700000|2025-02-21 14:55:00|12657.9|12656.4|12658.2|12654.9|12658.7|12657.2|12653.4|12652.5|313
1740150000000|2025-02-21 15:00:00|12658.4|12654.3|12652.5|12651.6|12660.7|12659.8|12652.2|12650.1|605
1740150300000|2025-02-21 15:05:00|12652.7|12651.8|12653.9|12652.4|12658.4|12657.5|12647.4|12646.5|603
1740150600000|2025-02-21 15:10:00|12653.8|12652.3|12645.6|12644.7|12654.9|12653.4|12644.8|12643.9|388
1740150900000|2025-02-21 15:15:00|12645.7|12644.8|12645.2|12644.3|12649.9|12648.5|12640.9|12640|499
1740151200000|2025-02-21 15:20:00|12645.3|12644.4|12637.7|12636.8|12645.3|12644.4|12636.2|12635.3|384
1740151500000|2025-02-21 15:25:00|12637.8|12636.9|12634.3|12633.4|12641|12639.6|12634.2|12633.3|356
1740151800000|2025-02-21 15:30:00|12634.2|12633.3|12635.1|12634.2|12635.9|12634.4|12632|12630.7|344
1740152100000|2025-02-21 15:35:00|12634.9|12634|12632.1|12631.2|12638.1|12637.2|12631.9|12631|393
1740152400000|2025-02-21 15:40:00|12632|12631.1|12631.1|12630.2|12636.7|12635.8|12630.7|12629.8|324
1740152700000|2025-02-21 15:45:00|12630.9|12630|12638.3|12637.4|12639.7|12638.8|12630.9|12630|288
1740153000000|2025-02-21 15:50:00|12638.2|12637.3|12643.1|12642.2|12645.7|12644.8|12636.6|12635.7|242
1740153300000|2025-02-21 15:55:00|12643.2|12642.3|12638.9|12638|12643.9|12642.4|12637.1|12636|406
1740153600000|2025-02-21 16:00:00|12638.8|12637.9|12640.9|12640|12642|12641.1|12637.8|12636.9|345
1740153900000|2025-02-21 16:05:00|12641.3|12640.4|12641.4|12640.5|12645|12644.1|12640.5|12639.6|208
1740154200000|2025-02-21 16:10:00|12641.3|12640.4|12647.7|12646.8|12648.1|12646.9|12641.2|12640.3|220
1740154500000|2025-02-21 16:15:00|12647.8|12646.9|12646.6|12645.7|12647.9|12647|12645.5|12644|188
1740154800000|2025-02-21 16:20:00|12647|12646.1|12642.9|12642|12648.8|12647.9|12642|12641.1|186
1740155100000|2025-02-21 16:25:00|12643|12642.1|12641.7|12640.8|12643.9|12643|12639.6|12638.4|180
1740155400000|2025-02-21 16:30:00|12641.8|12640.9|12646|12645.1|12646.8|12645.9|12639.6|12638.7|199
1740155700000|2025-02-21 16:35:00|12646.1|12645.2|12646.1|12645.2|12647|12646.1|12644.6|12643.7|169
1740156000000|2025-02-21 16:40:00|12646.2|12645.3|12647.5|12646.6|12648.6|12647.7|12645.9|12645|212
1740156300000|2025-02-21 16:45:00|12647.6|12646.7|12641.1|12640.2|12647.7|12646.8|12639.6|12638.7|192
1740156600000|2025-02-21 16:50:00|12641.2|12640.3|12637.2|12636.3|12641.7|12640.8|12636.8|12635.9|162
1740156900000|2025-02-21 16:55:00|12637.1|12636.2|12645|12644.1|12645.3|12644.4|12636.7|12635.8|200
1740157200000|2025-02-21 17:00:00|12645.1|12644.2|12647|12646.1|12649.9|12649|12644.8|12643.9|276
1740157500000|2025-02-21 17:05:00|12646.8|12645.9|12642.4|12640.9|12648.8|12647.9|12641.8|12640.7|236
1740157800000|2025-02-21 17:10:00|12642.9|12641.4|12644.7|12643.8|12645.3|12644.4|12640.7|12639.2|185
1740158100000|2025-02-21 17:15:00|12644.6|12643.7|12644|12642.5|12645.7|12644.8|12641.6|12640.7|207
1740158400000|2025-02-21 17:20:00|12644.1|12642.6|12641.4|12640.5|12644.1|12642.9|12640.7|12639.3|231
1740158700000|2025-02-21 17:25:00|12641.5|12640.6|12642.6|12641.7|12644.3|12643.1|12640.6|12639.6|190
1740159000000|2025-02-21 17:30:00|12642.7|12641.8|12639.2|12638.3|12642.7|12641.8|12639.2|12638.3|212
1740159300000|2025-02-21 17:35:00|12639.7|12638.8|12639.8|12638.9|12641.6|12640.7|12638|12637.1|222
1740159600000|2025-02-21 17:40:00|12639.9|12639|12647.4|12646.5|12649.6|12648.7|12639.6|12638.7|217
1740159900000|2025-02-21 17:45:00|12647.3|12646.4|12647.7|12646.8|12650.1|12649.2|12646.9|12646|139
1740160200000|2025-02-21 17:50:00|12647.6|12646.7|12644.7|12643.8|12649.8|12648.9|12644.4|12643.5|168
1740160500000|2025-02-21 17:55:00|12644.9|12644|12645.4|12644.5|12645.9|12645|12642.1|12641.2|242
1740160800000|2025-02-21 18:00:00|12645.3|12644.4|12643.6|12642.7|12645.8|12644.9|12641.2|12640.3|244
1740161100000|2025-02-21 18:05:00|12643.7|12642.8|12642.8|12641.9|12644.6|12643.7|12640.3|12639.4|260
1740161400000|2025-02-21 18:10:00|12642.7|12641.8|12636|12635.1|12644.3|12643.4|12635.5|12634|334
1740161700000|2025-02-21 18:15:00|12636.1|12635.2|12634.2|12633.3|12638.8|12637.9|12633.9|12633|336
1740162000000|2025-02-21 18:20:00|12634.3|12633.4|12631.8|12630.9|12635.9|12635|12631.2|12630.1|268
1740162300000|2025-02-21 18:25:00|12631.7|12630.8|12631.8|12630.9|12634.6|12633.7|12629.4|12628.5|333
1740162600000|2025-02-21 18:30:00|12632|12631.1|12625.9|12625|12632.2|12631.3|12625.6|12624.7|304
1740162900000|2025-02-21 18:35:00|12626|12625.1|12631.7|12630.8|12632.9|12632|12626|12625.1|285
1740163200000|2025-02-21 18:40:00|12631.8|12630.9|12635.6|12634.1|12636.2|12634.7|12631.8|12630.9|215
1740163500000|2025-02-21 18:45:00|12635.3|12633.8|12635.3|12633.8|12636|12635.1|12632.5|12631.6|154
1740163800000|2025-02-21 18:50:00|12635.4|12633.9|12632|12630.5|12636.4|12634.9|12632|12630|214
1740164100000|2025-02-21 18:55:00|12631.8|12630.3|12635|12634.1|12635.5|12634.6|12631|12629.7|274
1740164400000|2025-02-21 19:00:00|12634.8|12633.9|12632.8|12631.9|12636.4|12634.9|12632.5|12631.6|197
1740164700000|2025-02-21 19:05:00|12632.9|12632|12631.4|12630.5|12632.9|12632|12630.3|12628.8|145
1740165000000|2025-02-21 19:10:00|12631.7|12630.8|12639|12638.1|12639.2|12638.3|12631.7|12630.8|126
1740165300000|2025-02-21 19:15:00|12638.1|12637.2|12637.6|12636.7|12638.1|12637.2|12635.4|12634.5|202
1740165600000|2025-02-21 19:20:00|12637.5|12636.6|12637.9|12637|12638.9|12638|12636.4|12635.5|212
1740165900000|2025-02-21 19:25:00|12638|12637.1|12635.3|12633.8|12638.3|12637.4|12634.1|12632.6|268
1740166200000|2025-02-21 19:30:00|12635.8|12634.3|12634.9|12634|12636.7|12635.8|12633.8|12632.9|282
1740166500000|2025-02-21 19:35:00|12635|12634.1|12633.9|12633|12635|12634.1|12631.8|12630.9|209
1740166800000|2025-02-21 19:40:00|12634|12633.1|12632.3|12630.8|12634.8|12633.9|12629.3|12628.4|218
1740167100000|2025-02-21 19:45:00|12632.2|12630.7|12630.9|12630|12632.4|12631.5|12630|12629.1|178
1740167400000|2025-02-21 19:50:00|12630.8|12629.9|12630.8|12629.9|12632.6|12631.7|12629.7|12628.8|187
1740167700000|2025-02-21 19:55:00|12630.9|12630|12632|12631.1|12632.5|12631.6|12629.8|12628.9|268
1740168000000|2025-02-21 20:00:00|12631.8|12630.9|12632|12631.1|12632.2|12631.3|12630.2|12629.3|279
1740168300000|2025-02-21 20:05:00|12631.9|12631|12634.7|12633.8|12634.7|12633.8|12631.8|12630.5|216
1740168600000|2025-02-21 20:10:00|12634.6|12633.7|12634.6|12633.7|12636.7|12635.8|12632.9|12632|172
1740168900000|2025-02-21 20:15:00|12634.5|12633.6|12635.4|12634.5|12635.9|12635|12633.3|12632.4|151
1740169200000|2025-02-21 20:20:00|12634.7|12633.8|12636.2|12634.7|12636.9|12635.4|12634.6|12633.7|116
1740169500000|2025-02-21 20:25:00|12636.3|12635.4|12636|12634.5|12637|12635.5|12635.6|12634.2|234
1740169800000|2025-02-21 20:30:00|12636.2|12634.7|12633.9|12633|12637.2|12635.7|12633.9|12633|173
1740170100000|2025-02-21 20:35:00|12634.2|12632.7|12634.8|12633.9|12635.2|12634|12633|12632.1|283
1740170400000|2025-02-21 20:40:00|12634.9|12634|12633.4|12632.5|12635.2|12634.1|12633.4|12632.3|258
1740170700000|2025-02-21 20:45:00|12633.6|12632.7|12633.9|12633|12634.7|12633.8|12632.6|12631.7|179
1740171000000|2025-02-21 20:50:00|12634.2|12633.3|12633|12632.1|12634.2|12633.3|12631.7|12630.4|265
1740171300000|2025-02-21 20:55:00|12632.9|12632|12631.6|12629.5|12633.2|12632.2|12628.9|12628|494
1740171600000|2025-02-21 21:00:00|12632.2|12629.4|12633.6|12632.7|12633.9|12633|12631.3|12629.4|233
1740171900000|2025-02-21 21:05:00|12633.5|12632.6|12631.9|12629.7|12633.6|12632.7|12631.1|12629.6|189
1740172200000|2025-02-21 21:10:00|12631.4|12629.9|12630.8|12629.9|12632|12630.9|12630.3|12629.4|143
1740172500000|2025-02-21 21:15:00|12630.9|12630|12630.1|12629.2|12631.3|12630.4|12629.4|12628.5|95
1740172800000|2025-02-21 21:20:00|12630.2|12629.3|12629.3|12628.4|12630.3|12629.4|12629.2|12628.3|221
1740173100000|2025-02-21 21:25:00|12629.5|12628|12627.9|12627|12630|12628.4|12627.8|12626.6|156
1740173400000|2025-02-21 21:30:00|12627.8|12626.9|12628.3|12627.4|12628.5|12627.6|12627.4|12626.5|79
1740173700000|2025-02-21 21:35:00|12628.5|12627.6|12628|12627.1|12629.5|12628.6|12627.8|12626.9|164
1740174000000|2025-02-21 21:40:00|12628.6|12627.7|12629.7|12628.8|12630.2|12629|12628.4|12627.2|180
1740174300000|2025-02-21 21:45:00|12629.9|12629|12631.2|12627.5|12631.7|12629.1|12629.6|12627|173
1740174600000|2025-02-21 21:50:00|12631.4|12627.3|12633.1|12629|12633.7|12629.2|12631|12626.8|221
1740174900000|2025-02-21 21:55:00|12633.6|12628.5|12641.4|12629.5|12643.7|12631.8|12633.2|12624.5|156
1740344400000|2025-02-23 21:00:00|12644.8|12628.8|12661.5|12640.5|12663|12642|12644.8|12628.8|7
1740344700000|2025-02-23 21:05:00|12662.5|12641.5|12662.5|12641.5|12662.5|12641.5|12661.5|12640.5|3
1740345000000|2025-02-23 21:10:00|12662|12641|12662|12641|12662|12641|12661.4|12640.4|3
1740345300000|2025-02-23 21:15:00|12660.3|12639.3|12660.3|12639.3|12660.3|12639.3|12660.3|12639.3|1
1740345900000|2025-02-23 21:25:00|12660.5|12639.5|12660.5|12639.5|12660.5|12639.5|12660.5|12639.5|1
1740346800000|2025-02-23 21:40:00|12657.4|12636.4|12647.3|12626.3|12657.4|12636.4|12647.3|12626.3|13
1740347100000|2025-02-23 21:45:00|12647|12626|12646.7|12625.7|12647.6|12626.6|12646.7|12625.7|4
1740347400000|2025-02-23 21:50:00|12642.8|12621.8|12644.7|12623.7|12644.7|12623.7|12642.5|12621.5|12
1740347700000|2025-02-23 21:55:00|12645.1|12623.2|12648.3|12626.4|12648.3|12626.4|12645.1|12623.2|2
1740348000000|2025-02-23 22:00:00|12648.2|12626.3|12645.7|12628.8|12648.2|12628.8|12645.7|12626.3|2
1740348300000|2025-02-23 22:05:00|12642.9|12631|12643.2|12631.3|12643.2|12631.3|12642.2|12630.3|5
1740348600000|2025-02-23 22:10:00|12644|12632.1|12640.1|12628.2|12644.3|12632.4|12638.7|12627|24
1740348900000|2025-02-23 22:15:00|12641.4|12629.5|12640.8|12628.9|12641.6|12629.7|12640.8|12628.9|6
1740349200000|2025-02-23 22:20:00|12640.7|12628.8|12641.9|12630|12641.9|12630|12640.7|12628.8|5
1740349500000|2025-02-23 22:25:00|12641.8|12629.9|12644.9|12633.2|12649|12637.1|12641.8|12629.9|44
1740349800000|2025-02-23 22:30:00|12643.6|12634.1|12641.6|12634.1|12643.6|12635.4|12641.6|12633.9|10
1740350100000|2025-02-23 22:35:00|12640.8|12633.4|12643.4|12631.9|12643.4|12633.6|12640.8|12631|7
1740350400000|2025-02-23 22:40:00|12643.2|12632.4|12640.9|12629.3|12644.1|12632.6|12640.9|12629.3|12
1740350700000|2025-02-23 22:45:00|12639.6|12629.6|12645.8|12635|12646|12635|12639.6|12629.5|37
1740351000000|2025-02-23 22:50:00|12645.9|12635.2|12649.1|12637.2|12653.1|12641.2|12645|12633.7|44
1740351300000|2025-02-23 22:55:00|12648.7|12636.8|12648.6|12636.7|12648.9|12637|12648.6|12636.7|7
1740351600000|2025-02-23 23:00:00|12644.3|12635.4|12650.9|12648.5|12652.2|12649.8|12638|12633.8|202
1740351900000|2025-02-23 23:05:00|12650.5|12649|12651.3|12649.8|12652.2|12650.7|12648.8|12647.3|83
1740352200000|2025-02-23 23:10:00|12651.4|12649.9|12651.8|12650.3|12657.5|12656|12650.2|12648.7|202
1740352500000|2025-02-23 23:15:00|12651.7|12650.2|12653.9|12652.4|12654.2|12652.7|12650.1|12648.6|312
1740352800000|2025-02-23 23:20:00|12654.2|12652.7|12656.8|12655.3|12656.8|12655.3|12653.7|12652.2|144
1740353100000|2025-02-23 23:25:00|12656.6|12655.1|12656.4|12654.9|12658.7|12657.2|12655.1|12653.6|99
1740353400000|2025-02-23 23:30:00|12656.5|12655|12654.1|12652.6|12656.9|12655.4|12652.7|12651.2|165
1740353700000|2025-02-23 23:35:00|12654.3|12652.8|12654.4|12652.9|12656.2|12654.7|12654|12652.6|113
1740354000000|2025-02-23 23:40:00|12654.5|12653|12656.9|12655.4|12656.9|12655.5|12653.8|12652.6|101
1740354300000|2025-02-23 23:45:00|12656.8|12655.3|12653.3|12651.8|12656.8|12655.3|12653.2|12651.7|101
1740354600000|2025-02-23 23:50:00|12653.2|12651.7|12651.1|12649.6|12653.4|12652|12650.2|12648.7|184
1740354900000|2025-02-23 23:55:00|12650.4|12649.5|12649.3|12648.4|12650.9|12649.8|12648|12646.5|235
1740355200000|2025-02-24 00:00:00|12649.2|12648.3|12648.1|12646.6|12649.9|12648.7|12645.2|12643.7|224
1740355500000|2025-02-24 00:05:00|12648.2|12646.7|12651.7|12650.8|12652.8|12651.9|12648|12646.6|275
1740355800000|2025-02-24 00:10:00|12651.2|12650.3|12654.2|12652.7|12655|12653.9|12650.3|12649|220
1740356100000|2025-02-24 00:15:00|12653.6|12652.1|12659.3|12657.8|12659.7|12658.2|12653|12651.5|268
1740356400000|2025-02-24 00:20:00|12659.6|12658.1|12664|12662.5|12665.5|12664|12658.6|12657.3|394
1740356700000|2025-02-24 00:25:00|12663.9|12662.4|12667.5|12666|12669.4|12668.2|12663.9|12662.4|248
1740357000000|2025-02-24 00:30:00|12667.6|12666.1|12664.5|12663|12671|12669.5|12664.4|12662.9|388
1740357300000|2025-02-24 00:35:00|12664.4|12662.9|12663.1|12661.6|12668.1|12666.6|12663|12661.5|259
1740357600000|2025-02-24 00:40:00|12662.9|12661.4|12665|12663.5|12665.1|12663.6|12662.1|12660.6|215
1740357900000|2025-02-24 00:45:00|12664.5|12663|12670|12668.5|12671.5|12670|12663.5|12662|308
1740358200000|2025-02-24 00:50:00|12669.9|12668.4|12671.1|12669.6|12672.3|12670.8|12668.1|12666.6|321
1740358500000|2025-02-24 00:55:00|12671.2|12669.7|12667.7|12666.2|12673.7|12672.2|12665.5|12664.1|322
1740358800000|2025-02-24 01:00:00|12667.6|12666.1|12666.5|12665|12669.5|12668|12664.5|12663|579
1740359100000|2025-02-24 01:05:00|12666.4|12664.9|12669.1|12667.6|12670.3|12668.8|12665.7|12664.2|407
1740359400000|2025-02-24 01:10:00|12668.4|12666.9|12668.3|12667.4|12669.9|12668.4|12666.5|12665.6|309
1740359700000|2025-02-24 01:15:00|12668.2|12667.3|12670.6|12669.7|12671.6|12670.7|12665|12664.1|459
1740360000000|2025-02-24 01:20:00|12670.8|12669.9|12667.8|12666.9|12672.5|12671.6|12667.2|12666.3|438
1740360300000|2025-02-24 01:25:00|12668.1|12667.2|12667.7|12666.8|12669.2|12668.3|12665.4|12664.5|347
1740360600000|2025-02-24 01:30:00|12667.9|12667|12669.1|12668.2|12669.5|12668.5|12662|12661.1|546
1740360900000|2025-02-24 01:35:00|12669|12668.1|12670.2|12669.3|12673.5|12672.6|12668.8|12667.9|536
1740361200000|2025-02-24 01:40:00|12670.1|12669.2|12677.4|12676.5|12677.4|12676.5|12670|12669.1|401
1740361500000|2025-02-24 01:45:00|12677.5|12676.6|12678|12676.5|12680.1|12679.2|12675.2|12674.3|485
1740361800000|2025-02-24 01:50:00|12677.9|12676.4|12679|12677.5|12680.4|12679|12676.8|12675.3|250
1740362100000|2025-02-24 01:55:00|12678.9|12677.4|12678.8|12677.9|12680.2|12679.3|12677.7|12676.6|273
1740362400000|2025-02-24 02:00:00|12678.7|12677.8|12679.9|12679|12681.2|12680.3|12678.2|12677|250
1740362700000|2025-02-24 02:05:00|12680.2|12679.3|12679.7|12678.8|12684.2|12682.7|12679.4|12678.5|310
1740363000000|2025-02-24 02:10:00|12680.4|12679.5|12681.2|12680.3|12683.1|12681.8|12679.6|12678.1|262
1740363300000|2025-02-24 02:15:00|12681.3|12680.4|12681|12679.5|12683.7|12682.3|12680.7|12679.5|263
1740363600000|2025-02-24 02:20:00|12680.9|12679.4|12679.1|12677.6|12683.2|12682.3|12678.9|12676.9|278
1740363900000|2025-02-24 02:25:00|12679.2|12677.7|12682.7|12681.8|12683.1|12682.2|12678.5|12677.2|223
1740364200000|2025-02-24 02:30:00|12682.5|12681.6|12684.9|12683.4|12685.9|12685|12682.5|12681.3|231
1740364500000|2025-02-24 02:35:00|12684.7|12683.2|12689.9|12689|12690.5|12689.3|12684.4|12682.9|431
1740364800000|2025-02-24 02:40:00|12690.2|12689.3|12689.8|12688.9|12691.1|12690.2|12688.7|12687.8|369
1740365100000|2025-02-24 02:45:00|12690|12689.1|12688.8|12687.9|12691.1|12690.2|12687.8|12686.9|299
1740365400000|2025-02-24 02:50:00|12688.4|12687.5|12690.7|12689.2|12691|12689.7|12688.3|12687|163
1740365700000|2025-02-24 02:55:00|12690.8|12689.3|12685.8|12684.3|12691.1|12690.2|12684.7|12683.8|280
1740366000000|2025-02-24 03:00:00|12685.9|12684.4|12684.4|12683.5|12685.9|12684.7|12682.8|12681.9|187
1740366300000|2025-02-24 03:05:00|12684.5|12683.6|12686.1|12684.6|12688.4|12686.8|12683.6|12682.5|204
1740366600000|2025-02-24 03:10:00|12686.2|12684.7|12683.9|12683|12687.6|12686.1|12683.7|12682.8|135
1740366900000|2025-02-24 03:15:00|12683.8|12682.9|12687.5|12686.6|12688.3|12687.4|12683.8|12682.9|241
1740367200000|2025-02-24 03:20:00|12687.6|12686.7|12682.9|12681.4|12687.9|12687|12682.9|12681.4|263
1740367500000|2025-02-24 03:25:00|12683|12681.5|12680.5|12679.6|12683|12681.8|12679.6|12678.7|110
1740367800000|2025-02-24 03:30:00|12680.4|12679.5|12682.3|12681.4|12682.4|12681.5|12679|12677.5|179
1740368100000|2025-02-24 03:35:00|12682.2|12681.3|12678.9|12678|12682.4|12681.5|12677.9|12677|165
1740368400000|2025-02-24 03:40:00|12678.5|12677.6|12680.6|12679.7|12680.7|12679.8|12678|12677.1|106
1740368700000|2025-02-24 03:45:00|12681|12680.1|12680.5|12679.6|12682.3|12681.4|12679.6|12678.7|118
1740369000000|2025-02-24 03:50:00|12680.6|12679.7|12678.4|12677.5|12683|12682.1|12677.7|12676.8|176
1740369300000|2025-02-24 03:55:00|12678.7|12677.8|12681.6|12680.7|12682.3|12681.4|12678|12677.1|205
1740369600000|2025-02-24 04:00:00|12681.7|12680.8|12679.6|12678.7|12682.7|12681.8|12678.4|12677.5|188
1740369900000|2025-02-24 04:05:00|12679.5|12678.6|12678.5|12677.6|12680|12678.8|12677.6|12676.7|152
1740370200000|2025-02-24 04:10:00|12678.7|12677.8|12678.8|12677.9|12679.2|12678.3|12677.3|12676.4|87
1740370500000|2025-02-24 04:15:00|12678.7|12677.8|12678.4|12677.5|12678.7|12677.8|12676.3|12675.4|81
1740370800000|2025-02-24 04:20:00|12678.3|12677.4|12677.4|12676.5|12679|12678.1|12677.1|12676.2|226
1740371100000|2025-02-24 04:25:00|12677.3|12676.4|12675.9|12675|12677.4|12676.5|12675.6|12674.7|163
1740371400000|2025-02-24 04:30:00|12676|12675.1|12675.7|12674.8|12676.7|12675.8|12675.7|12674.8|80
1740371700000|2025-02-24 04:35:00|12675.6|12674.7|12675.3|12674.4|12675.6|12674.7|12674.4|12673.5|127
1740372000000|2025-02-24 04:40:00|12675.7|12674.8|12676.8|12675.3|12677|12675.7|12675|12674.1|140
1740372300000|2025-02-24 04:45:00|12676.7|12675.2|12675.3|12674.4|12677.8|12676.5|12673.9|12673|110
1740372600000|2025-02-24 04:50:00|12675.4|12674.5|12676.9|12676|12677.3|12676.4|12675.4|12674.5|89
1740372900000|2025-02-24 04:55:00|12676.8|12675.9|12678.3|12677.4|12678.7|12677.8|12676.4|12675.5|183
1740373200000|2025-02-24 05:00:00|12678.2|12677.3|12675.9|12675|12678.2|12677.3|12675.4|12674.5|207
1740373500000|2025-02-24 05:05:00|12675.8|12674.9|12673.2|12672.3|12675.8|12674.9|12673.2|12672.3|149
1740373800000|2025-02-24 05:10:00|12672.4|12671.5|12676.1|12675.2|12677|12676.1|12671.5|12670.6|145
1740374100000|2025-02-24 05:15:00|12676.2|12675.3|12676.1|12675.2|12676.3|12675.4|12674.7|12673.8|65
1740374400000|2025-02-24 05:20:00|12676.3|12675.4|12674.1|12673.2|12677|12676.1|12673.4|12672.5|125
1740374700000|2025-02-24 05:25:00|12674.2|12673.3|12675.6|12674.1|12677.1|12676.2|12674.1|12672.6|152
1740375000000|2025-02-24 05:30:00|12675.4|12673.9|12673.8|12672.9|12675.9|12674.4|12673.1|12672.2|118
1740375300000|2025-02-24 05:35:00|12673.7|12672.8|12676.3|12675.4|12677.5|12676.6|12672.5|12671.6|130
1740375600000|2025-02-24 05:40:00|12676.4|12675.5|12676.6|12675.7|12677.8|12676.9|12675.7|12674.8|97
1740375900000|2025-02-24 05:45:00|12676.9|12675.4|12674.5|12673.6|12676.9|12675.4|12674.4|12673.5|143
1740376200000|2025-02-24 05:50:00|12674.4|12673.5|12677.5|12676|12677.5|12676.4|12674.1|12672.9|115
1740376500000|2025-02-24 05:55:00|12676.5|12675|12675.4|12673.9|12677|12675.5|12673.7|12672.8|159
1740376800000|2025-02-24 06:00:00|12675.3|12673.8|12669.3|12668.4|12675.6|12674.2|12668.9|12668|275
1740377100000|2025-02-24 06:05:00|12669.4|12668.5|12671.2|12669.7|12672|12671|12668.4|12666.9|139
1740377400000|2025-02-24 06:10:00|12670.9|12670|12671.6|12670.7|12673|12671.5|12670.6|12669.3|148
1740377700000|2025-02-24 06:15:00|12671.5|12670.6|12670.6|12669.1|12673.6|12672.3|12670.5|12669.1|119
1740378000000|2025-02-24 06:20:00|12670.7|12669.2|12669.5|12668|12670.7|12669.4|12668.9|12667.4|128
1740378300000|2025-02-24 06:25:00|12669.6|12668.1|12668.6|12667.7|12669.6|12668.4|12666.9|12665.6|187
1740378600000|2025-02-24 06:30:00|12668.5|12667.6|12667|12665.5|12669.6|12668.1|12666.6|12665.1|151
1740378900000|2025-02-24 06:35:00|12667.2|12665.7|12667.3|12665.8|12668.9|12667.4|12666.1|12664.6|154
1740379200000|2025-02-24 06:40:00|12667.2|12665.7|12662.7|12661.2|12667.2|12665.7|12662.4|12660.9|234
1740379500000|2025-02-24 06:45:00|12662.8|12661.3|12659.7|12658.2|12663|12661.5|12658.6|12657.1|180
1740379800000|2025-02-24 06:50:00|12659.8|12658.3|12665|12663.5|12665|12664|12659.8|12658.3|154
1740380100000|2025-02-24 06:55:00|12664.8|12663.3|12666|12664.5|12667.3|12666|12664.5|12663.2|177
1740380400000|2025-02-24 07:00:00|12665.9|12665.1|12670.3|12669.4|12670.6|12669.7|12665.6|12664.3|403
1740380700000|2025-02-24 07:05:00|12670.6|12669.7|12667.7|12666.8|12671|12670.1|12666.4|12665.5|370
1740381000000|2025-02-24 07:10:00|12667.8|12666.9|12662.6|12661.1|12668.6|12667.3|12662.5|12661|304
1740381300000|2025-02-24 07:15:00|12662.5|12661|12661.2|12659.7|12663|12662.1|12659.9|12659|341
1740381600000|2025-02-24 07:20:00|12661.1|12659.6|12658.7|12657.8|12663|12662.1|12658.1|12657.2|246
1740381900000|2025-02-24 07:25:00|12658.8|12657.3|12656.3|12655.4|12660.3|12659.4|12654.7|12653.4|286
1740382200000|2025-02-24 07:30:00|12655.8|12654.9|12657.4|12656.5|12659.8|12658.9|12655.3|12654.2|340
1740382500000|2025-02-24 07:35:00|12657.3|12656.4|12644.6|12643.7|12657.4|12656.5|12644.4|12643.5|411
1740382800000|2025-02-24 07:40:00|12644.7|12643.8|12641.4|12640.5|12647.6|12646.7|12641|12640.1|486
1740383100000|2025-02-24 07:45:00|12640.8|12639.9|12640.8|12639.9|12642.8|12641.8|12638.7|12637.6|486
1740383400000|2025-02-24 07:50:00|12641.1|12640.2|12641.1|12639.6|12641.8|12640.9|12638.8|12637.9|295
1740383700000|2025-02-24 07:55:00|12641|12639.5|12645.2|12643.7|12646.6|12645.1|12639.7|12638.8|468
1740384000000|2025-02-24 08:00:00|12645.7|12644.2|12640.2|12639.3|12646.7|12645.4|12638.7|12637.8|744
1740384300000|2025-02-24 08:05:00|12640.1|12639.2|12640.4|12639.5|12642.8|12641.9|12637.7|12636.8|599
1740384600000|2025-02-24 08:10:00|12640.3|12639.4|12644.2|12643.3|12646.9|12645.4|12639.5|12638.6|427
1740384900000|2025-02-24 08:15:00|12643.5|12642.6|12637.8|12636.9|12645.9|12645|12635.5|12634.4|516
1740385200000|2025-02-24 08:20:00|12637.7|12636.8|12640.5|12639|12641.5|12640.4|12636.7|12635.8|316
1740385500000|2025-02-24 08:25:00|12639.9|12638.3|12640.2|12638.7|12644.1|12643.2|12638.1|12636.6|332
1740385800000|2025-02-24 08:30:00|12640.5|12639|12639.7|12638.8|12641.4|12640.5|12638.3|12637.1|522
1740386100000|2025-02-24 08:35:00|12639.6|12638.7|12633.6|12632.7|12640.3|12639.2|12629.9|12629|537
1740386400000|2025-02-24 08:40:00|12633.7|12632.8|12636.7|12635.8|12638|12637.1|12632.7|12631.8|419
1740386700000|2025-02-24 08:45:00|12636.6|12635.7|12644.9|12644|12645.3|12644.4|12635.5|12634.6|443
1740387000000|2025-02-24 08:50:00|12645.3|12643.8|12653|12652.1|12653.1|12652.2|12644.3|12643.4|451
1740387300000|2025-02-24 08:55:00|12652.8|12651.9|12648.9|12648|12654.6|12653.5|12647.7|12646.8|292
1740387600000|2025-02-24 09:00:00|12648.8|12647.9|12650.5|12649.6|12650.9|12649.8|12645.7|12644.8|371
1740387900000|2025-02-24 09:05:00|12649.7|12648.8|12652.2|12650.7|12654.1|12652.6|12646.5|12645.6|315
1740388200000|2025-02-24 09:10:00|12652|12650.5|12655.8|12654.9|12656.5|12655.6|12650.9|12649.4|332
1740388500000|2025-02-24 09:15:00|12655.7|12654.8|12656.8|12655.3|12658.4|12656.9|12653.2|12651.7|383
1740388800000|2025-02-24 09:20:00|12656.7|12655.2|12653.4|12652.5|12658|12656.5|12652.6|12651.7|255
1740389100000|2025-02-24 09:25:00|12653.5|12652.6|12648|12647.1|12653.5|12652.6|12647|12646.1|380
1740389400000|2025-02-24 09:30:00|12647.8|12646.9|12645.8|12644.9|12648.5|12647.3|12643.6|12641.6|413
1740389700000|2025-02-24 09:35:00|12645.5|12644.6|12644.7|12643.2|12646.9|12646|12644.2|12643|267
1740390000000|2025-02-24 09:40:00|12643.2|12642.3|12638.6|12637.1|12643.8|12642.9|12637.9|12636.4|350
1740390300000|2025-02-24 09:45:00|12638.1|12636.6|12628.6|12627.7|12638.1|12636.6|12626.3|12625.3|286
1740390600000|2025-02-24 09:50:00|12628.5|12627.6|12634.4|12632.9|12635.8|12634.3|12627.4|12626.5|348
1740390900000|2025-02-24 09:55:00|12634.1|12632.6|12638.6|12637.7|12642.1|12640.6|12633.6|12632.2|274
1740391200000|2025-02-24 10:00:00|12638.7|12637.2|12631.9|12630.4|12639.1|12638.2|12629.5|12628.6|335
1740391500000|2025-02-24 10:05:00|12631.7|12630.8|12633.4|12632.5|12633.4|12632.5|12627|12626.1|263
1740391800000|2025-02-24 10:10:00|12633|12632.1|12634.2|12633.3|12635.1|12633.8|12632.2|12631|197
1740392100000|2025-02-24 10:15:00|12634.6|12633.7|12636.6|12635.7|12638.3|12637.4|12633.1|12631.7|251
1740392400000|2025-02-24 10:20:00|12636.5|12635.6|12634.7|12633.8|12636.9|12636|12634.5|12633.6|234
1740392700000|2025-02-24 10:25:00|12635|12634.1|12637.4|12636.5|12638.3|12637.4|12635|12634.1|183
1740393000000|2025-02-24 10:30:00|12637.3|12636.4|12635.4|12634.5|12638.3|12637.4|12633.9|12633|273
1740393300000|2025-02-24 10:35:00|12635.5|12634.6|12635.8|12634.9|12637.8|12636.9|12633.8|12632.9|171
1740393600000|2025-02-24 10:40:00|12635.6|12634.7|12636.2|12635.3|12636.8|12635.9|12631.4|12630.5|233
1740393900000|2025-02-24 10:45:00|12636.1|12635.2|12638.7|12637.8|12638.8|12637.9|12633.2|12632.3|222
1740394200000|2025-02-24 10:50:00|12638.8|12637.9|12640.1|12639.2|12642.9|12642|12638.2|12637.3|236
1740394500000|2025-02-24 10:55:00|12640.2|12639.3|12643.7|12642.8|12645.1|12643.8|12640|12639.1|348
1740394800000|2025-02-24 11:00:00|12644|12643.1|12642|12640.5|12645.6|12644.3|12641.5|12640.5|251
1740395100000|2025-02-24 11:05:00|12641.9|12640.4|12643.8|12642.9|12645.3|12643.9|12640.3|12639.2|244
1740395400000|2025-02-24 11:10:00|12644.2|12643.3|12642|12640.5|12644.2|12643.3|12640.4|12639.3|225
1740395700000|2025-02-24 11:15:00|12642.1|12640.6|12643.1|12642.2|12643.3|12642.4|12640.1|12639.2|153
1740396000000|2025-02-24 11:20:00|12642.9|12642|12639.7|12638.8|12643.2|12642.3|12638.9|12638|111
1740396300000|2025-02-24 11:25:00|12639.4|12638.5|12641.2|12640.3|12642.9|12641.7|12639.4|12638.5|146
1740396600000|2025-02-24 11:30:00|12640.7|12639.8|12637.8|12636.9|12640.7|12639.8|12635.3|12634.3|209
1740396900000|2025-02-24 11:35:00|12638|12637.1|12645|12643.5|12645.6|12644.5|12638|12637.1|140
1740397200000|2025-02-24 11:40:00|12644.9|12643.4|12641.4|12640.5|12644.9|12643.6|12641.4|12640.5|133
1740397500000|2025-02-24 11:45:00|12641.5|12640.6|12640.5|12639.6|12642.5|12641.6|12639.7|12638.8|146
1740397800000|2025-02-24 11:50:00|12640.6|12639.7|12640.8|12639.9|12642.3|12641.4|12640.5|12639.6|95
1740398100000|2025-02-24 11:55:00|12640|12639.1|12640.6|12639.1|12643.2|12642.3|12639.6|12638.7|258
1740398400000|2025-02-24 12:00:00|12640.3|12638.8|12638.7|12637.8|12641.2|12640.1|12637.8|12636.3|292
1740398700000|2025-02-24 12:05:00|12638.5|12637.6|12642.3|12640.8|12643.1|12642.2|12638.2|12637.3|136
1740399000000|2025-02-24 12:10:00|12642|12640.5|12639.9|12638.4|12642.4|12640.9|12638.3|12637.1|188
1740399300000|2025-02-24 12:15:00|12640|12638.5|12644.5|12643.6|12644.7|12643.8|12639.4|12638.5|176
1740399600000|2025-02-24 12:20:00|12644.4|12643.5|12641.7|12640.8|12645.2|12644.3|12641.3|12640.2|222
1740399900000|2025-02-24 12:25:00|12641.8|12640.9|12637.6|12636.1|12641.8|12640.9|12637.6|12636.1|180
1740400200000|2025-02-24 12:30:00|12637.7|12636.2|12636.2|12634.7|12638.4|12636.9|12634.9|12633.6|227
1740400500000|2025-02-24 12:35:00|12635.9|12635|12639.4|12638.5|12639.4|12638.5|12635.8|12634.9|176
1740400800000|2025-02-24 12:40:00|12639.3|12638.4|12634.8|12633.3|12639.4|12638.5|12634|12632.9|162
1740401100000|2025-02-24 12:45:00|12634.9|12633.4|12634.6|12633.7|12637.6|12636.7|12633.9|12632.4|241
1740401400000|2025-02-24 12:50:00|12634.7|12633.8|12633.4|12632.5|12635.7|12634.8|12632.8|12631.9|183
1740401700000|2025-02-24 12:55:00|12633.5|12632.6|12638.7|12637.2|12638.9|12637.4|12633.5|12632.6|321
1740402000000|2025-02-24 13:00:00|12638.8|12637.3|12638.9|12638|12641.1|12639.6|12637.8|12636.3|359
1740402300000|2025-02-24 13:05:00|12639|12638.1|12637.1|12635.6|12639.7|12638.4|12635.9|12634.5|309
1740402600000|2025-02-24 13:10:00|12636.6|12635.1|12637.7|12636.8|12639.7|12638.6|12635.8|12634.5|337
1740402900000|2025-02-24 13:15:00|12637.8|12636.9|12639.3|12638.4|12639.3|12638.4|12637.1|12636.2|358
1740403200000|2025-02-24 13:20:00|12639.5|12638.6|12644.9|12644|12645.8|12644.9|12639.5|12638.6|317
1740403500000|2025-02-24 13:25:00|12644.8|12643.9|12643.3|12641.8|12645.7|12644.8|12643|12641.5|256
1740403800000|2025-02-24 13:30:00|12643.4|12641.9|12644.9|12644|12645.8|12644.9|12643.4|12641.9|293
1740404100000|2025-02-24 13:35:00|12645|12644.1|12648.6|12647.7|12651.3|12650.4|12643.8|12642.9|458
1740404400000|2025-02-24 13:40:00|12648.7|12647.8|12644.5|12643.6|12649.8|12648.9|12642.5|12641.6|373
1740404700000|2025-02-24 13:45:00|12644.4|12643.5|12645|12644.1|12647.3|12646.4|12641.6|12640.7|345
1740405000000|2025-02-24 13:50:00|12644.9|12644|12643|12642.1|12647.4|12646.5|12643|12642.1|326
1740405300000|2025-02-24 13:55:00|12642.8|12641.9|12645.5|12644.6|12647.4|12646.5|12641.4|12640.5|246
1740405600000|2025-02-24 14:00:00|12644.7|12643.8|12648.6|12647.7|12649.5|12648.6|12644.7|12643.8|294
1740405900000|2025-02-24 14:05:00|12648.7|12647.8|12648.2|12647.3|12650.3|12649.4|12646.8|12645.9|208
1740406200000|2025-02-24 14:10:00|12648.1|12647.2|12640.5|12639.6|12648.1|12647.2|12640|12639.1|209
1740406500000|2025-02-24 14:15:00|12640.6|12639.7|12635.7|12634.8|12640.7|12639.8|12634.8|12633.9|250
1740406800000|2025-02-24 14:20:00|12635.6|12634.7|12637.5|12636.6|12637.6|12636.7|12633.2|12632.3|285
1740407100000|2025-02-24 14:25:00|12637.6|12636.7|12637.4|12636.5|12638.7|12637.8|12635.4|12634.5|209
1740407400000|2025-02-24 14:30:00|12637.6|12636.7|12631.3|12630.4|12638.6|12637.7|12630.9|12630|418
1740407700000|2025-02-24 14:35:00|12631.2|12630.3|12625.6|12624.7|12632.7|12631.8|12625.6|12624.7|577
1740408000000|2025-02-24 14:40:00|12625.5|12624.6|12619.7|12618.8|12627.2|12626.3|12616.5|12615.6|610
1740408300000|2025-02-24 14:45:00|12619.6|12618.7|12615.7|12614.8|12622.4|12621.5|12613.4|12612.5|642
1740408600000|2025-02-24 14:50:00|12615.8|12614.9|12618|12617.1|12618.3|12617.1|12612.5|12611.6|589
1740408900000|2025-02-24 14:55:00|12617.9|12617|12618.8|12617.9|12619.8|12618.9|12615.5|12614.6|570
1740409200000|2025-02-24 15:00:00|12619|12618.1|12619|12618.1|12624.1|12622.7|12617|12616.1|706
1740409500000|2025-02-24 15:05:00|12618.9|12618|12628.7|12627.8|12630|12629.1|12616.4|12615.5|587
1740409800000|2025-02-24 15:10:00|12628.9|12628|12630.8|12629.9|12632.1|12631.2|12627.8|12626.9|630
1740410100000|2025-02-24 15:15:00|12630.4|12629.5|12625.9|12625|12631.9|12631|12625.8|12624.9|528
1740410400000|2025-02-24 15:20:00|12626|12625.1|12628|12627.1|12631.9|12631|12626|12625.1|612
1740410700000|2025-02-24 15:25:00|12627.9|12627|12625.7|12624.8|12628|12627.1|12623.7|12622.8|414
1740411000000|2025-02-24 15:30:00|12625.5|12624.6|12625.5|12624.6|12626.2|12625.3|12621.1|12620.2|523
1740411300000|2025-02-24 15:35:00|12625.6|12624.7|12623.2|12622.3|12627.8|12626.9|12619.7|12618.8|578
1740411600000|2025-02-24 15:40:00|12623.3|12622.4|12621.8|12620.9|12623.5|12622.6|12617.6|12616.7|433
1740411900000|2025-02-24 15:45:00|12622|12621.1|12620.1|12619.2|12624.5|12623.6|12618.6|12617.7|488
1740412200000|2025-02-24 15:50:00|12620.5|12619.6|12616.9|12616|12623.9|12623|12616.8|12615.9|666
1740412500000|2025-02-24 15:55:00|12617.5|12616.6|12620.7|12619.8|12621.4|12620.5|12616|12615.1|623
1740412800000|2025-02-24 16:00:00|12621.3|12620.4|12623.6|12622.7|12623.7|12622.8|12618.2|12617.3|571
1740413100000|2025-02-24 16:05:00|12624|12623.1|12629.7|12628.8|12630.7|12629.8|12624|12623.1|434
1740413400000|2025-02-24 16:10:00|12629.9|12629|12629.1|12628.2|12635.7|12634.8|12628.1|12627.2|394
1740413700000|2025-02-24 16:15:00|12629|12628.1|12634.9|12634|12635.9|12635|12627.8|12626.9|338
1740414000000|2025-02-24 16:20:00|12635|12634.1|12634.9|12634|12637.1|12636.2|12633.6|12632.7|273
1740414300000|2025-02-24 16:25:00|12635|12634.1|12635.7|12634.8|12638.5|12637.6|12635|12634.1|301
1740414600000|2025-02-24 16:30:00|12635.6|12634.7|12636.4|12634.9|12636.9|12635.8|12633.9|12633|407
1740414900000|2025-02-24 16:35:00|12636.3|12634.8|12634.7|12633.8|12639.5|12638.6|12633.6|12632.4|409
1740415200000|2025-02-24 16:40:00|12634.8|12633.9|12633.9|12633|12636.1|12635.2|12632.2|12631.3|410
1740415500000|2025-02-24 16:45:00|12634|12633.1|12631.7|12630.8|12635.3|12634.1|12631.1|12630.2|380
1740415800000|2025-02-24 16:50:00|12631.8|12630.9|12635.3|12634.4|12637|12636.1|12631.1|12630.2|317
1740416100000|2025-02-24 16:55:00|12635.4|12634.5|12639.7|12638.8|12641.6|12640.7|12635.4|12634.5|493
1740416400000|2025-02-24 17:00:00|12639.6|12638.7|12639|12638.1|12641.6|12640.7|12638.8|12637.9|403
1740416700000|2025-02-24 17:05:00|12639.1|12638.2|12633.9|12633|12639.2|12638.2|12631|12630.1|515
1740417000000|2025-02-24 17:10:00|12633.7|12632.4|12637.5|12636|12639.2|12638.3|12633.7|12632.4|424
1740417300000|2025-02-24 17:15:00|12637.1|12636.2|12639.2|12638.3|12641.5|12640.6|12637|12636|370
1740417600000|2025-02-24 17:20:00|12639.4|12638.5|12641.8|12640.9|12641.9|12641|12638.6|12637.7|424
1740417900000|2025-02-24 17:25:00|12641.7|12640.8|12641.4|12640.5|12643.4|12642.5|12640.8|12639.9|318
1740418200000|2025-02-24 17:30:00|12641.6|12640.7|12645|12644.1|12645.1|12644.2|12640.8|12639.9|441
1740418500000|2025-02-24 17:35:00|12645.1|12644.2|12648.9|12648|12649.3|12648.4|12644.9|12644|504
1740418800000|2025-02-24 17:40:00|12648.8|12647.9|12644.7|12643.8|12648.9|12648|12643.4|12642.5|394
1740419100000|2025-02-24 17:45:00|12644.8|12643.9|12643.8|12642.9|12646.8|12645.9|12643.6|12642.7|232
1740419400000|2025-02-24 17:50:00|12643.9|12643|12644.7|12643.8|12646.9|12646|12643.3|12642.4|526
1740419700000|2025-02-24 17:55:00|12644.6|12643.7|12640.8|12639.9|12646.4|12645.5|12639.5|12638.6|680
1740420000000|2025-02-24 18:00:00|12640.7|12639.8|12642.9|12642|12643.8|12642.9|12639.6|12638.7|434
1740420300000|2025-02-24 18:05:00|12643|12642.1|12646.1|12645.2|12646.5|12645.6|12641.8|12640.9|493
1740420600000|2025-02-24 18:10:00|12646|12645.1|12647.8|12646.9|12648.4|12647.5|12646|12645.1|340
1740420900000|2025-02-24 18:15:00|12647.9|12647|12650.9|12649.4|12651|12650.1|12647.6|12646.7|179
1740421200000|2025-02-24 18:20:00|12650.6|12649.7|12649.8|12648.9|12651.3|12650.4|12648.1|12647.2|207
1740421500000|2025-02-24 18:25:00|12649.9|12649|12649.5|12648.6|12651|12650.1|12649.3|12648.4|234
1740421800000|2025-02-24 18:30:00|12649|12648.1|12647.5|12646.6|12650.9|12650|12647.2|12646.3|207
1740422100000|2025-02-24 18:35:00|12647.3|12646.4|12647.1|12646.2|12648.6|12647.7|12646.2|12645.3|318
1740422400000|2025-02-24 18:40:00|12646.8|12645.9|12646.4|12645.5|12648.9|12648|12645.9|12645|216
1740422700000|2025-02-24 18:45:00|12646.5|12645.6|12646|12645.1|12650.5|12649.6|12645.9|12645|196
1740423000000|2025-02-24 18:50:00|12645.9|12645|12644.5|12643.6|12646|12645.1|12643.9|12643|170
1740423300000|2025-02-24 18:55:00|12644.4|12643.5|12643.9|12643|12644.9|12644|12641.5|12640.6|484
1740423600000|2025-02-24 19:00:00|12643.8|12642.9|12646.5|12645.6|12646.8|12645.9|12643.7|12642.8|229
1740423900000|2025-02-24 19:05:00|12646.6|12645.7|12642.7|12641.8|12648.4|12647.5|12642.5|12641.4|265
1740424200000|2025-02-24 19:10:00|12642.8|12641.9|12643.7|12642.8|12644.6|12643.7|12642.2|12641.3|128
1740424500000|2025-02-24 19:15:00|12643.6|12642.7|12639.4|12638.5|12644.1|12643|12638.8|12637.9|279
1740424800000|2025-02-24 19:20:00|12639.3|12638.4|12637.8|12636.9|12639.9|12639|12637.2|12636.3|490
1740425100000|2025-02-24 19:25:00|12637.5|12636.6|12636.5|12635.6|12638.7|12637.8|12635.5|12634.6|377
1740425400000|2025-02-24 19:30:00|12636.6|12635.7|12638.5|12637.6|12639.8|12638.9|12636.5|12635.6|715
1740425700000|2025-02-24 19:35:00|12638.7|12637.8|12635.6|12634.7|12638.7|12637.8|12635|12634.1|353
1740426000000|2025-02-24 19:40:00|12635.5|12634.6|12632.5|12631.6|12635.6|12634.7|12631.6|12630.7|268
1740426300000|2025-02-24 19:45:00|12632.8|12631.9|12633.8|12632.9|12634.1|12633.2|12631.1|12630.2|277
1740426600000|2025-02-24 19:50:00|12633.7|12632.8|12633.2|12632.3|12635.5|12634.6|12633.1|12632.2|250
1740426900000|2025-02-24 19:55:00|12633|12632.1|12633|12632.1|12633.3|12632.4|12631.7|12630.8|468
1740427200000|2025-02-24 20:00:00|12633.1|12632.2|12631.9|12631|12633.6|12632.7|12630.8|12629.9|213
1740427500000|2025-02-24 20:05:00|12632|12631.1|12633.5|12632.6|12633.9|12633|12630.4|12629.5|220
1740427800000|2025-02-24 20:10:00|12633.6|12632.7|12635|12634.1|12635.1|12634.2|12632.7|12631.8|302
1740428100000|2025-02-24 20:15:00|12635.1|12634.2|12631.8|12630.9|12637.1|12636.2|12628.6|12627.7|364
1740428400000|2025-02-24 20:20:00|12631.7|12630.8|12628.8|12627.9|12637.2|12636.3|12626.6|12625.7|781
1740428700000|2025-02-24 20:25:00|12629.5|12628.6|12631.9|12631|12632.8|12631.9|12627.8|12626.9|646
1740429000000|2025-02-24 20:30:00|12632|12631.1|12632.9|12632|12636|12635.1|12629.8|12628.9|408
1740429300000|2025-02-24 20:35:00|12632.8|12631.9|12627.8|12626.9|12632.8|12631.9|12627.4|12626.2|310
1740429600000|2025-02-24 20:40:00|12627.9|12627|12625.7|12624.8|12628.1|12627|12625.2|12624.2|468
1740429900000|2025-02-24 20:45:00|12625.8|12624.9|12627.9|12627|12628.8|12627.9|12624.4|12623.3|434
1740430200000|2025-02-24 20:50:00|12627.8|12626.9|12624.9|12624|12628.9|12628|12624.1|12623.2|612
1740430500000|2025-02-24 20:55:00|12624.4|12623.5|12623.1|12622.2|12625.5|12624.6|12621.9|12621|375
1740430800000|2025-02-24 21:00:00|12622.9|12622|12620.3|12619.4|12622.9|12622|12618.6|12617.7|287
1740431100000|2025-02-24 21:05:00|12620.2|12619.3|12624.2|12623.3|12624.4|12623.5|12620|12619.1|165
1740431400000|2025-02-24 21:10:00|12624.3|12623.4|12624.6|12623.7|12624.9|12624|12624.2|12623.3|117
1740431700000|2025-02-24 21:15:00|12624.5|12623.6|12622.7|12621.8|12624.8|12623.9|12621.8|12620.9|161
1740432000000|2025-02-24 21:20:00|12622.8|12621.9|12622.7|12621.8|12622.9|12622|12622.6|12621.7|235
1740432300000|2025-02-24 21:25:00|12622.6|12621.7|12621.6|12620.7|12622.9|12622|12621.4|12620.5|199
1740432600000|2025-02-24 21:30:00|12621.5|12620.6|12622.8|12621.9|12623.2|12622|12621.5|12620.6|113
1740432900000|2025-02-24 21:35:00|12622.7|12621.8|12622.9|12622|12624|12623.1|12622.7|12621.8|228
1740433200000|2025-02-24 21:40:00|12622.8|12621.9|12624|12623.1|12624.2|12623.3|12622.8|12621.9|85
1740433500000|2025-02-24 21:45:00|12624.1|12623.2|12625.8|12624.9|12626.1|12624.9|12624.1|12623.2|51
1740433800000|2025-02-24 21:50:00|12625.7|12624.8|12626.7|12625.2|12626.9|12625.4|12625.7|12624.5|223
1740434100000|2025-02-24 21:55:00|12627.1|12624.7|12628.5|12622|12628.8|12626.4|12626.5|12621.9|102
1740434400000|2025-02-24 22:00:00|12637|12625.1|12637|12625.1|12637|12625.1|12637|12625.1|1
1740434700000|2025-02-24 22:05:00|12637.2|12625.3|12631.6|12627|12637.2|12627.1|12631.6|12625.3|4
1740435000000|2025-02-24 22:10:00|12631.8|12627.1|12630.9|12626.8|12631.8|12627.1|12630.6|12626.3|4
1740435300000|2025-02-24 22:15:00|12633.2|12624.1|12634.2|12624.9|12634.3|12625.1|12633|12621.9|15
1740435600000|2025-02-24 22:20:00|12634|12624.8|12633.3|12624.3|12634.4|12624.9|12632.4|12621.7|26
1740435900000|2025-02-24 22:25:00|12633.4|12624.1|12630.9|12626.9|12633.4|12626.9|12629.5|12624.1|11
1740436200000|2025-02-24 22:30:00|12633|12624.2|12632.5|12624.6|12633|12624.6|12632.5|12624.2|12
1740436500000|2025-02-24 22:35:00|12632.4|12624.7|12630.8|12626.9|12632.5|12626.9|12630.3|12624.7|9
1740436800000|2025-02-24 22:40:00|12630.9|12627.2|12630.4|12625.3|12633.9|12628.3|12630.4|12625|34
1740437100000|2025-02-24 22:45:00|12630.1|12625.4|12628.6|12624.6|12630.1|12625.4|12628|12623.8|48
1740437400000|2025-02-24 22:50:00|12628.5|12624.7|12629.5|12624.7|12629.8|12624.8|12627.3|12623.9|181
1740437700000|2025-02-24 22:55:00|12629.6|12624.8|12631.4|12626.9|12635.4|12629|12628.4|12624.7|312
1740438000000|2025-02-24 23:00:00|12633.7|12625.7|12623.4|12620.3|12633.7|12629.5|12621.6|12618|217
1740438300000|2025-02-24 23:05:00|12622.9|12620.7|12620.8|12618.7|12623.4|12621.7|12620.4|12618.2|89
1740438600000|2025-02-24 23:10:00|12620.5|12619|12618.1|12616.6|12620.6|12619|12618.1|12616.5|92
1740438900000|2025-02-24 23:15:00|12618|12616.5|12617.7|12616.8|12618.3|12617.3|12617.2|12616|155
1740439200000|2025-02-24 23:20:00|12617.8|12616.9|12619.2|12618.3|12619.9|12619|12617.8|12616.9|132
1740439500000|2025-02-24 23:25:00|12619.4|12618.5|12619.1|12617.6|12619.4|12618.5|12618.3|12616.8|81
1740439800000|2025-02-24 23:30:00|12619.5|12618|12619.5|12618|12620.3|12618.8|12618.9|12617.4|130
1740440100000|2025-02-24 23:35:00|12619.8|12618.3|12620.1|12618.6|12621|12619.8|12619.2|12618|113
1740440400000|2025-02-24 23:40:00|12620|12618.5|12621.9|12620.4|12621.9|12620.4|12618.6|12617.4|56
1740440700000|2025-02-24 23:45:00|12622|12620.5|12620|12618.5|12622|12620.5|12619.9|12618.4|114
1740441000000|2025-02-24 23:50:00|12620.1|12618.6|12618.7|12617.8|12620.1|12618.6|12618.3|12616.8|84
1740441300000|2025-02-24 23:55:00|12618.9|12617.4|12618|12616.5|12618.9|12617.4|12616.5|12615|142
1740441600000|2025-02-25 00:00:00|12618.1|12616.6|12619.9|12619|12620.2|12619.2|12617.9|12616.4|154
1740441900000|2025-02-25 00:05:00|12620|12619.1|12619.3|12617.8|12620.4|12619.1|12619|12617.7|57
1740442200000|2025-02-25 00:10:00|12619.2|12617.7|12619.5|12618.6|12621.7|12620.8|12618.7|12617.7|56
1740442500000|2025-02-25 00:15:00|12619.6|12618.7|12618.7|12617.8|12619.7|12618.8|12617.9|12617|40
1740442800000|2025-02-25 00:20:00|12618.8|12617.9|12617.9|12616.4|12618.9|12618|12617.7|12616.3|31
1740443100000|2025-02-25 00:25:00|12618|12616.5|12618.2|12616.7|12619.1|12617.8|12617.9|12616.4|43
1740443400000|2025-02-25 00:30:00|12618.7|12617.2|12619.9|12618.4|12620.1|12618.6|12617.8|12616.3|120
1740443700000|2025-02-25 00:35:00|12619.8|12618.3|12619.7|12618.8|12620.5|12619.5|12619.2|12617.7|76
1740444000000|2025-02-25 00:40:00|12619.9|12618.4|12619.2|12617.7|12620.3|12619.3|12618.8|12617.7|58
1740444300000|2025-02-25 00:45:00|12619.1|12617.6|12619.5|12618.6|12619.8|12618.6|12618.1|12617.2|89
1740444600000|2025-02-25 00:50:00|12619.6|12618.7|12619.7|12618.2|12622.6|12621.1|12619.1|12617.6|155
1740444900000|2025-02-25 00:55:00|12619.6|12618.1|12620|12618.5|12620.8|12619.5|12619|12617.6|106
1740445200000|2025-02-25 01:00:00|12619.9|12618.4|12620.9|12620|12623.3|12622.2|12619.9|12618.4|282
1740445500000|2025-02-25 01:05:00|12620.8|12619.9|12621.7|12620.2|12621.9|12620.7|12620.5|12619.3|214
1740445800000|2025-02-25 01:10:00|12621.8|12620.3|12620.6|12619.7|12622.4|12620.9|12619.7|12618.7|211
1740446100000|2025-02-25 01:15:00|12620.8|12619.3|12619.6|12618.1|12621.2|12619.8|12618.8|12617.4|225
1740446400000|2025-02-25 01:20:00|12619.5|12618|12620.2|12618.7|12620.5|12619.6|12619.1|12617.6|185
1740446700000|2025-02-25 01:25:00|12620.3|12618.8|12620.5|12619|12621.2|12619.7|12617.7|12616.3|148
1740447000000|2025-02-25 01:30:00|12620.6|12619.1|12620|12618.5|12622.4|12620.9|12619.8|12618.3|280
1740447300000|2025-02-25 01:35:00|12619.9|12618.4|12620.6|12619.7|12622.3|12621.4|12618.9|12617.4|404
1740447600000|2025-02-25 01:40:00|12620.7|12619.8|12621.5|12620|12622.3|12620.8|12620.6|12619.1|252
1740447900000|2025-02-25 01:45:00|12621.3|12619.8|12621.6|12620.7|12622.3|12621.4|12619.5|12618.4|281
1740448200000|2025-02-25 01:50:00|12621.5|12620.6|12621.6|12620.7|12623|12622.1|12621.1|12620.2|298
1740448500000|2025-02-25 01:55:00|12621.5|12620.6|12623.6|12622.7|12623.6|12622.7|12621.5|12620.6|341
1740448800000|2025-02-25 02:00:00|12623.5|12622.6|12623.4|12622.5|12625.4|12624.5|12623.4|12622.5|252
1740449100000|2025-02-25 02:05:00|12623.5|12622.6|12623.2|12622.3|12623.8|12622.9|12621.8|12620.9|222
1740449400000|2025-02-25 02:10:00|12623.3|12622.4|12626.2|12624.7|12626.4|12625|12623.1|12622.2|391
1740449700000|2025-02-25 02:15:00|12626|12624.5|12628.5|12627.6|12628.9|12627.8|12625.6|12624.1|406
1740450000000|2025-02-25 02:20:00|12628.6|12627.7|12625.5|12624.6|12629.7|12628.3|12622.8|12621.3|466
1740450300000|2025-02-25 02:25:00|12625.4|12624.5|12628.1|12627.2|12628.5|12627.6|12624.7|12623.8|417
1740450600000|2025-02-25 02:30:00|12628.2|12627.3|12631.3|12630.4|12632.5|12631.6|12628.2|12627.3|419
1740450900000|2025-02-25 02:35:00|12631.5|12630.6|12631.9|12631|12633.2|12632.3|12630.6|12629.7|498
1740451200000|2025-02-25 02:40:00|12631.8|12630.9|12631.9|12631|12633|12632.1|12631.4|12630.5|433
1740451500000|2025-02-25 02:45:00|12632|12631.1|12631.3|12630.4|12633.6|12632.7|12631|12630.1|286
1740451800000|2025-02-25 02:50:00|12631.2|12630.3|12631.7|12630.8|12632.4|12631.3|12631.1|12630|279
1740452100000|2025-02-25 02:55:00|12631.8|12630.9|12635.2|12634.3|12635.7|12634.8|12631.7|12630.8|399
1740452400000|2025-02-25 03:00:00|12635.3|12634.4|12635.9|12635|12636.7|12635.8|12634.8|12633.9|232
1740452700000|2025-02-25 03:05:00|12635.7|12634.8|12634.2|12633.3|12635.7|12634.8|12632.9|12631.7|217
1740453000000|2025-02-25 03:10:00|12634|12633.1|12633.6|12632.7|12634.6|12633.7|12633.5|12632.6|292
1740453300000|2025-02-25 03:15:00|12633.7|12632.8|12633.4|12632.5|12633.8|12632.9|12631.5|12630.6|311
1740453600000|2025-02-25 03:20:00|12633.5|12632.6|12630.9|12630|12633.5|12632.6|12630.8|12629.9|367
1740453900000|2025-02-25 03:25:00|12631|12630.1|12632.4|12631.5|12632.9|12632|12631|12630.1|396
1740454200000|2025-02-25 03:30:00|12632.5|12631.6|12632.2|12631.3|12633.1|12632.2|12631.5|12630.6|479
1740454500000|2025-02-25 03:35:00|12632.1|12631.2|12633.3|12632.4|12633.8|12632.9|12631.9|12631|383
1740454800000|2025-02-25 03:40:00|12633.6|12632.1|12633.2|12632.3|12634.3|12633.1|12632.3|12631.3|226
1740455100000|2025-02-25 03:45:00|12633.3|12632.4|12634.9|12634|12635.2|12634.3|12632.9|12632|169
1740455400000|2025-02-25 03:50:00|12634.8|12633.9|12632.9|12632|12635|12634.1|12632.4|12631.5|309
1740455700000|2025-02-25 03:55:00|12633|12632.1|12633|12632.1|12633.6|12632.7|12632.5|12631.6|160
1740456000000|2025-02-25 04:00:00|12633.1|12632.2|12633.2|12632.3|12635|12634.1|12632.5|12631.6|329
1740456300000|2025-02-25 04:05:00|12632.9|12632|12633.9|12633|12634|12633.1|12632.8|12631.9|94
1740456600000|2025-02-25 04:10:00|12634.2|12633.3|12634.4|12632.9|12635.1|12633.9|12633.5|12632.3|149
1740456900000|2025-02-25 04:15:00|12634.5|12633|12634.8|12633.9|12635|12634.1|12633.8|12632.8|71
1740457200000|2025-02-25 04:20:00|12634.7|12633.8|12638|12636.5|12638.2|12636.7|12634.5|12633.6|204
1740457500000|2025-02-25 04:25:00|12638.1|12636.6|12637.9|12636.4|12638.7|12637.5|12636.8|12635.7|162
1740457800000|2025-02-25 04:30:00|12638|12636.5|12636.1|12635.2|12638.5|12637|12636.1|12635.1|404
1740458100000|2025-02-25 04:35:00|12636.3|12635.4|12636.5|12635.6|12637.3|12636.4|12634.5|12633.6|358
1740458400000|2025-02-25 04:40:00|12636.8|12635.9|12637.3|12636.4|12637.8|12636.9|12636.4|12635.5|302
1740458700000|2025-02-25 04:45:00|12637.4|12636.5|12636|12635.1|12637.4|12636.5|12635.5|12634.6|348
1740459000000|2025-02-25 04:50:00|12636.1|12635.2|12634.8|12633.9|12636.2|12635.3|12633.3|12632.4|279
1740459300000|2025-02-25 04:55:00|12634.7|12633.8|12633.9|12633|12635|12634.1|12633.5|12632.6|202
1740459600000|2025-02-25 05:00:00|12633.8|12632.9|12635.1|12634.2|12635.7|12634.4|12633.8|12632.9|166
1740459900000|2025-02-25 05:05:00|12634.9|12634|12635.7|12634.8|12635.9|12635|12634|12633.1|145
1740460200000|2025-02-25 05:10:00|12635.8|12634.9|12635.1|12634.2|12635.8|12634.9|12634.5|12633.6|273
1740460500000|2025-02-25 05:15:00|12635.4|12634.5|12636.2|12635.3|12636.2|12635.3|12635.2|12634.3|151
1740460800000|2025-02-25 05:20:00|12636.3|12635.4|12636.4|12635.5|12636.5|12635.6|12634.7|12633.8|220
1740461100000|2025-02-25 05:25:00|12636.3|12635.4|12637.7|12636.8|12637.9|12637|12636.2|12635.3|117
1740461400000|2025-02-25 05:30:00|12637.5|12636.6|12637|12635.5|12637.5|12636.6|12636.5|12635.5|35
1740461700000|2025-02-25 05:35:00|12636.9|12635.4|12638.4|12636.9|12638.4|12636.9|12636.5|12635|75
1740462000000|2025-02-25 05:40:00|12638.3|12636.8|12637.5|12636.6|12639.1|12638.2|12636.9|12636|249
1740462300000|2025-02-25 05:45:00|12637.7|12636.8|12638.8|12637.3|12639|12637.5|12637.1|12636.2|229
1740462600000|2025-02-25 05:50:00|12638.9|12637.4|12636.9|12635.4|12638.9|12637.4|12635.8|12634.6|136
1740462900000|2025-02-25 05:55:00|12636.8|12635.3|12637.9|12636.4|12638.3|12636.8|12636.7|12635.2|130
1740463200000|2025-02-25 06:00:00|12637.8|12636.3|12637|12636.1|12638.5|12637.6|12636.4|12635.5|196
1740463500000|2025-02-25 06:05:00|12637.2|12636.3|12638.7|12637.8|12639.4|12638.5|12637.1|12636.2|223
1740463800000|2025-02-25 06:10:00|12638.8|12637.9|12637.5|12636.6|12639.1|12638.2|12637.4|12636.5|285
1740464100000|2025-02-25 06:15:00|12637.7|12636.8|12637.2|12635.7|12638.5|12637.6|12636.9|12635.4|224
1740464400000|2025-02-25 06:20:00|12637.3|12635.8|12638.6|12637.7|12638.8|12637.9|12636.4|12635.4|404
1740464700000|2025-02-25 06:25:00|12638.7|12637.8|12637.3|12636.4|12638.8|12637.9|12637|12636.1|373
1740465000000|2025-02-25 06:30:00|12636.9|12636|12634.9|12634|12637.4|12636.5|12634.9|12634|397
1740465300000|2025-02-25 06:35:00|12635.2|12634.3|12633.1|12631.6|12635.2|12634.3|12632.7|12631.5|298
1740465600000|2025-02-25 06:40:00|12633.2|12631.7|12632.7|12631.2|12633.3|12631.9|12631.4|12630.5|290
1740465900000|2025-02-25 06:45:00|12632.8|12631.3|12629.6|12628.7|12633|12631.7|12628.3|12627|337
1740466200000|2025-02-25 06:50:00|12629.7|12628.8|12629.5|12628.6|12629.7|12628.8|12627.5|12626.6|196
1740466500000|2025-02-25 06:55:00|12629.2|12628.3|12631.8|12630.9|12632|12631.1|12629.1|12628.2|229
1740466800000|2025-02-25 07:00:00|12631.1|12630.2|12624.4|12622.9|12632.8|12631.9|12623.1|12622.2|346
1740467100000|2025-02-25 07:05:00|12624.3|12622.8|12622.9|12622|12624.6|12623.7|12620.8|12619.9|381
1740467400000|2025-02-25 07:10:00|12622.8|12621.9|12627.7|12626.2|12630|12628.9|12622.8|12621.9|364
1740467700000|2025-02-25 07:15:00|12627.8|12626.3|12627.5|12626.6|12631.1|12629.7|12626.8|12625.9|323
1740468000000|2025-02-25 07:20:00|12627.6|12626.7|12629.1|12628.2|12631.8|12630.9|12627.1|12626.2|359
1740468300000|2025-02-25 07:25:00|12629|12628.1|12629.8|12628.3|12632.3|12631|12628|12627.1|418
1740468600000|2025-02-25 07:30:00|12629.7|12628.2|12624.9|12624|12630.2|12629|12624|12623.1|315
1740468900000|2025-02-25 07:35:00|12625.2|12624.3|12622.6|12621.7|12626.1|12625.1|12621.3|12620.4|418
1740469200000|2025-02-25 07:40:00|12622.7|12621.8|12625.8|12624.9|12625.9|12625|12621.7|12620.8|259
1740469500000|2025-02-25 07:45:00|12625.5|12624.6|12620.6|12619.7|12626.3|12625.4|12620.5|12619.6|400
1740469800000|2025-02-25 07:50:00|12620.5|12619.6|12619.6|12618.7|12623.8|12622.9|12617.8|12616.9|301
1740470100000|2025-02-25 07:55:00|12619.5|12618.6|12613.5|12612.6|12621.9|12621|12611.8|12610.9|465
1740470400000|2025-02-25 08:00:00|12613.6|12612.7|12619.2|12618.3|12619.8|12618.3|12606.6|12605.4|710
1740470700000|2025-02-25 08:05:00|12619.4|12618.5|12625.8|12624.9|12625.9|12625|12619.4|12618.5|421
1740471000000|2025-02-25 08:10:00|12625.9|12625|12628|12627.1|12629.9|12629|12624.7|12623.5|448
1740471300000|2025-02-25 08:15:00|12627.9|12627|12629.8|12628.9|12630.9|12630|12626|12624.8|407
1740471600000|2025-02-25 08:20:00|12628.9|12628|12622.6|12621.7|12628.9|12628|12622.5|12621.6|359
1740471900000|2025-02-25 08:25:00|12622.7|12621.8|12619.5|12618.6|12625.6|12624.7|12617.7|12616.8|320
1740472200000|2025-02-25 08:30:00|12619.4|12618.5|12613.1|12612.2|12620|12619.1|12613|12612.1|249
1740472500000|2025-02-25 08:35:00|12613.3|12612.4|12618.7|12617.8|12619.1|12618.2|12611.5|12610.6|292
1740472800000|2025-02-25 08:40:00|12618.6|12617.7|12620.3|12619.4|12620.9|12620|12617.4|12616.5|302
1740473100000|2025-02-25 08:45:00|12620.4|12619.5|12620.9|12620|12624.6|12623.7|12618.3|12617.4|242
1740473400000|2025-02-25 08:50:00|12620.7|12619.8|12625.4|12624.5|12626.9|12626|12620.7|12619.8|242
1740473700000|2025-02-25 08:55:00|12624.9|12624|12620.5|12619.6|12624.9|12624|12618.9|12618|272
1740474000000|2025-02-25 09:00:00|12620.6|12619.7|12623.8|12622.9|12626.7|12625.8|12619.2|12618.3|296
1740474300000|2025-02-25 09:05:00|12623.3|12622.4|12623.5|12622.6|12625.3|12624.3|12621.7|12620.8|334
1740474600000|2025-02-25 09:10:00|12623.4|12622.5|12621.7|12620.8|12625|12624.1|12621|12620.1|219
1740474900000|2025-02-25 09:15:00|12621.5|12620.6|12628.6|12627.7|12629.3|12628.4|12621.5|12620.6|342
1740475200000|2025-02-25 09:20:00|12628.8|12627.9|12625.3|12624.4|12629.8|12628.9|12625.1|12624.2|269
1740475500000|2025-02-25 09:25:00|12625.6|12624.7|12625.9|12625|12630.5|12629.6|12625.6|12624.7|320
1740475800000|2025-02-25 09:30:00|12625.6|12624.7|12622.7|12621.8|12626.7|12625.8|12622.7|12621.8|366
1740476100000|2025-02-25 09:35:00|12622.4|12621.5|12624.5|12623.6|12626.6|12625.7|12621.5|12620.6|225
1740476400000|2025-02-25 09:40:00|12624.3|12623.4|12625.7|12624.8|12627.9|12626.7|12623.8|12622.9|297
1740476700000|2025-02-25 09:45:00|12625.6|12624.7|12624.9|12624|12626.4|12625.5|12624.4|12623.5|276
1740477000000|2025-02-25 09:50:00|12624.8|12623.9|12625.6|12624.7|12625.6|12624.7|12622.8|12621.4|307
1740477300000|2025-02-25 09:55:00|12625.7|12624.8|12624.5|12623.6|12626|12625.1|12622|12621.1|356
1740477600000|2025-02-25 10:00:00|12624.6|12623.7|12619.7|12618.8|12625.1|12624.2|12619.6|12618.7|376
1740477900000|2025-02-25 10:05:00|12619.8|12618.9|12619.6|12618.7|12622.4|12621.5|12618.8|12617.9|287
1740478200000|2025-02-25 10:10:00|12619.5|12618.6|12617.7|12616.8|12619.5|12618.6|12616.2|12615|350
1740478500000|2025-02-25 10:15:00|12617.9|12617|12621.7|12620.8|12621.9|12620.8|12617.3|12616.4|268
1740478800000|2025-02-25 10:20:00|12621.5|12620.6|12620.6|12619.7|12622.2|12621.3|12618.2|12617.3|274
1740479100000|2025-02-25 10:25:00|12620.3|12619.4|12619.8|12618.9|12621.5|12620.6|12618.7|12617.3|245
1740479400000|2025-02-25 10:30:00|12620|12619.1|12620.5|12619.6|12620.8|12619.9|12617.7|12616.5|305
1740479700000|2025-02-25 10:35:00|12620.1|12619.2|12620.9|12620|12620.9|12620|12618.2|12617.2|158
1740480000000|2025-02-25 10:40:00|12621.5|12619.9|12628.2|12627.3|12628.6|12627.7|12620.8|12619.9|298
1740480300000|2025-02-25 10:45:00|12628.1|12627.2|12628.1|12627.2|12628.9|12628|12626.4|12625.5|181
1740480600000|2025-02-25 10:50:00|12628.2|12627.3|12625.2|12624.3|12628.3|12627.4|12624.6|12623.7|258
1740480900000|2025-02-25 10:55:00|12625.1|12624.2|12626.4|12625.5|12628.2|12627.3|12624.9|12624|175
1740481200000|2025-02-25 11:00:00|12626.6|12625.7|12627|12625.5|12628.2|12627.3|12625.9|12625|165
1740481500000|2025-02-25 11:05:00|12626.9|12625.4|12628.8|12627.9|12628.9|12628|12625.6|12624.5|225
1740481800000|2025-02-25 11:10:00|12628.7|12627.8|12631.4|12630.5|12631.8|12630.9|12626.9|12626|258
1740482100000|2025-02-25 11:15:00|12631.5|12630.6|12633.4|12632.5|12634.4|12633.5|12631.3|12630.1|241
1740482400000|2025-02-25 11:20:00|12633.5|12632.6|12632|12631.1|12634.1|12633.2|12630.4|12629.5|230
1740482700000|2025-02-25 11:25:00|12631.8|12630.9|12631.1|12630.2|12633.7|12632.8|12630.7|12629.8|165
1740483000000|2025-02-25 11:30:00|12631|12630.1|12636.2|12635.3|12636.4|12635.3|12630.3|12629.4|216
1740483300000|2025-02-25 11:35:00|12636.1|12635.2|12643.6|12642.7|12643.9|12643|12635.9|12634.8|360
1740483600000|2025-02-25 11:40:00|12643.3|12642.4|12640.9|12639.4|12644|12643.1|12638.7|12637.8|333
1740483900000|2025-02-25 11:45:00|12640.8|12639.3|12642.4|12641.5|12642.6|12641.7|12639.3|12638.4|222
1740484200000|2025-02-25 11:50:00|12642.2|12641.3|12646.8|12645.9|12647.3|12646.4|12641.4|12640.5|236
1740484500000|2025-02-25 11:55:00|12646.5|12645.6|12654.4|12652.9|12654.7|12653.5|12646.1|12645.2|274
1740484800000|2025-02-25 12:00:00|12653.4|12652.5|12657.4|12656.5|12658.7|12657.8|12651.8|12650.9|511
1740485100000|2025-02-25 12:05:00|12657.3|12656.4|12656.4|12655.5|12657.3|12656.4|12653.5|12652.6|410
1740485400000|2025-02-25 12:10:00|12656.1|12655.2|12653.2|12652.3|12658.9|12658|12653.1|12652.1|326
1740485700000|2025-02-25 12:15:00|12652.6|12651.7|12657.5|12656|12658.8|12657.9|12651.9|12651|349
1740486000000|2025-02-25 12:20:00|12657.2|12656.3|12661.3|12660.4|12661.6|12660.7|12655.2|12654.3|499
1740486300000|2025-02-25 12:25:00|12661.2|12660.3|12658.1|12657.2|12662.5|12661.6|12657.8|12656.9|425
1740486600000|2025-02-25 12:30:00|12658|12657.1|12655|12653.5|12659.5|12658.6|12654.9|12653.5|349
1740486900000|2025-02-25 12:35:00|12655.1|12653.6|12651.5|12650.6|12655.5|12654|12650.7|12649.8|276
1740487200000|2025-02-25 12:40:00|12651.4|12650.5|12651|12650.1|12653.3|12652.4|12649.5|12648.6|252
1740487500000|2025-02-25 12:45:00|12651.1|12650.2|12650.9|12650|12651.9|12651|12648|12647.1|397
1740487800000|2025-02-25 12:50:00|12651|12650.1|12652.1|12651.2|12654.3|12653.4|12650.4|12649.5|219
1740488100000|2025-02-25 12:55:00|12652.2|12651.3|12657.8|12656.9|12657.9|12657|12651.9|12651|257
1740488400000|2025-02-25 13:00:00|12657.7|12656.8|12662.7|12661.8|12662.8|12661.9|12656|12655.1|425
1740488700000|2025-02-25 13:05:00|12662.8|12661.9|12661.5|12660.6|12666.1|12665|12658.1|12656.6|462
1740489000000|2025-02-25 13:10:00|12661.3|12660.4|12660.6|12659.7|12664.3|12663.4|12659.6|12658.7|461
1740489300000|2025-02-25 13:15:00|12660.5|12659.6|12659|12658.1|12662.1|12661.2|12658.6|12657.7|370
1740489600000|2025-02-25 13:20:00|12658.8|12657.9|12658.4|12656.9|12659.8|12658.7|12656.9|12655.7|405
1740489900000|2025-02-25 13:25:00|12658.2|12657.3|12663|12662.1|12663.9|12663|12657.7|12656.8|420
1740490200000|2025-02-25 13:30:00|12662.8|12661.9|12676|12675.1|12676.3|12675.4|12662.2|12661.3|660
1740490500000|2025-02-25 13:35:00|12676.3|12675.4|12674.2|12673.3|12677|12676.1|12671.8|12670.6|378
1740490800000|2025-02-25 13:40:00|12674|12673.1|12676.7|12675.2|12678.6|12677.5|12673|12672.1|472
1740491100000|2025-02-25 13:45:00|12677|12674.8|12676.1|12675.2|12677.3|12676.4|12673.6|12672.4|385
1740491400000|2025-02-25 13:50:00|12676|12675.1|12672.9|12671.4|12676.5|12675.6|12672.6|12671.3|413
1740491700000|2025-02-25 13:55:00|12672.6|12671.7|12671.6|12670.1|12674.6|12673.6|12670.5|12669.4|335
1740492000000|2025-02-25 14:00:00|12671.4|12670.5|12665.5|12664.6|12672.1|12671.2|12661.7|12660.3|487
1740492300000|2025-02-25 14:05:00|12665.6|12664.7|12662.4|12661.5|12666.4|12665.5|12661.9|12661|546
1740492600000|2025-02-25 14:10:00|12662.5|12661.6|12663.3|12662.4|12665.9|12665|12662.4|12661.5|510
1740492900000|2025-02-25 14:15:00|12663.2|12662.3|12665.3|12664.4|12667.7|12666.8|12663.2|12662.3|477
1740493200000|2025-02-25 14:20:00|12665.4|12664.5|12669|12668.1|12669.5|12668.6|12665.4|12664.5|413
1740493500000|2025-02-25 14:25:00|12668.9|12668|12672.4|12671.5|12672.4|12671.5|12668.6|12667.7|297
1740493800000|2025-02-25 14:30:00|12672.2|12671.3|12672.8|12671.9|12674|12673.1|12668.7|12667.8|478
1740494100000|2025-02-25 14:35:00|12672.9|12672|12667.8|12666.3|12673.2|12672.3|12666.4|12665.5|476
1740494400000|2025-02-25 14:40:00|12667.5|12666.6|12663.6|12662.7|12667.6|12666.7|12662.3|12661.3|524
1740494700000|2025-02-25 14:45:00|12663.5|12662.6|12665|12664.1|12667.4|12666.5|12662.5|12661.6|558
1740495000000|2025-02-25 14:50:00|12665.2|12664.3|12663.4|12662.5|12667.3|12666.4|12661.9|12661|538
1740495300000|2025-02-25 14:55:00|12662.9|12662|12664.8|12661|12665.6|12664.7|12660.8|12659.9|360
1740495600000|2025-02-25 15:00:00|12664.9|12660.9|12660.7|12659.8|12666.6|12665.7|12658.5|12657.6|666
1740495900000|2025-02-25 15:05:00|12661.4|12660.5|12663.8|12662.9|12665.2|12664.3|12660.6|12659.7|680
1740496200000|2025-02-25 15:10:00|12663.9|12663|12667.2|12666.3|12667.8|12666.9|12663.3|12662.4|664
1740496500000|2025-02-25 15:15:00|12667|12666.1|12666.7|12665.8|12670.9|12670|12664.1|12663.2|576
1740496800000|2025-02-25 15:20:00|12666.8|12665.9|12674.6|12673.7|12677|12675.9|12665.7|12664.8|571
1740497100000|2025-02-25 15:25:00|12674.5|12673.6|12676.6|12675.7|12677.6|12676.7|12673.6|12672.7|594
1740497400000|2025-02-25 15:30:00|12676.7|12675.8|12672.7|12671.8|12677.5|12676.6|12671.5|12670.6|445
1740497700000|2025-02-25 15:35:00|12672.6|12671.7|12671.9|12671|12677.8|12676.9|12671.9|12671|452
1740498000000|2025-02-25 15:40:00|12671.8|12670.9|12666.6|12665.7|12674.4|12673.5|12666.5|12665.2|549
1740498300000|2025-02-25 15:45:00|12666.5|12665.6|12664.8|12663.9|12668.5|12667.6|12663.4|12662.5|546
1740498600000|2025-02-25 15:50:00|12664.9|12664|12657|12656.1|12666.1|12665.2|12656.7|12655.8|480
1740498900000|2025-02-25 15:55:00|12656.9|12656|12654.8|12653.9|12657.3|12656.4|12651.7|12650.8|610
1740499200000|2025-02-25 16:00:00|12654.9|12654|12655.1|12654.2|12656.5|12655.6|12652.7|12651.8|627
1740499500000|2025-02-25 16:05:00|12655.2|12654.3|12652.7|12651.8|12656.6|12655.7|12650.3|12649.4|673
1740499800000|2025-02-25 16:10:00|12653.3|12652.4|12656.9|12656|12659.4|12658.5|12652.9|12652|485
1740500100000|2025-02-25 16:15:00|12656.8|12655.9|12656.9|12656|12659.4|12658.5|12654.5|12653.6|440
1740500400000|2025-02-25 16:20:00|12657.2|12656.3|12655.7|12654.8|12657.8|12656.9|12654.8|12653.9|415
1740500700000|2025-02-25 16:25:00|12655.8|12654.9|12655.7|12654.8|12658|12657|12653.6|12652.7|345
1740501000000|2025-02-25 16:30:00|12656.2|12654.7|12653.2|12652.3|12656.2|12655|12647|12646.1|355
1740501300000|2025-02-25 16:35:00|12652.9|12652|12652.5|12651.6|12655.6|12654.7|12651.7|12650.8|440
1740501600000|2025-02-25 16:40:00|12652.4|12651.5|12653.8|12652.9|12655.7|12654.8|12650.8|12649.9|499
1740501900000|2025-02-25 16:45:00|12653.9|12653|12655.2|12654.3|12655.7|12654.8|12650.7|12649.8|380
1740502200000|2025-02-25 16:50:00|12655.1|12654.2|12652.6|12651.7|12657.5|12656.6|12651.9|12651|331
1740502500000|2025-02-25 16:55:00|12652.3|12651.4|12650.6|12649.7|12652.3|12651.4|12648.9|12648|539
1740502800000|2025-02-25 17:00:00|12651|12649.5|12647.6|12646.7|12651.4|12650.5|12645.6|12644.7|436
1740503100000|2025-02-25 17:05:00|12647.5|12646.6|12642.8|12641.9|12647.6|12646.7|12641.9|12641|367
1740503400000|2025-02-25 17:10:00|12642.5|12641.6|12645.7|12644.8|12646.2|12645|12641.4|12640.5|383
1740503700000|2025-02-25 17:15:00|12645.5|12644.6|12645|12644.1|12648.1|12647.2|12644.4|12642.9|287
1740504000000|2025-02-25 17:20:00|12644.9|12644|12648.4|12647.5|12648.9|12648|12641|12640.1|325
1740504300000|2025-02-25 17:25:00|12648.5|12647.6|12650.8|12649.9|12650.9|12650|12647.6|12646.7|365
1740504600000|2025-02-25 17:30:00|12650.7|12649.8|12649.8|12648.9|12653|12652.1|12649.5|12648.6|322
1740504900000|2025-02-25 17:35:00|12649.9|12649|12654.9|12654|12655|12654.1|12649.7|12648.8|288
1740505200000|2025-02-25 17:40:00|12655|12654.1|12656.7|12655.8|12657.6|12656.7|12654.9|12654|227
1740505500000|2025-02-25 17:45:00|12656.8|12655.9|12659|12658.1|12659.2|12658.3|12656.1|12655.2|269
1740505800000|2025-02-25 17:50:00|12659.1|12658.2|12658.8|12657.9|12660.2|12659.3|12657.8|12656.9|221
1740506100000|2025-02-25 17:55:00|12658.9|12658|12663.7|12662.8|12663.7|12662.8|12658.8|12657.9|369
1740506400000|2025-02-25 18:00:00|12663.8|12662.9|12668.8|12667.9|12669.2|12668.3|12663.2|12662.3|573
1740506700000|2025-02-25 18:05:00|12668.4|12667.5|12665.8|12664.9|12671.9|12671|12665.7|12664.5|380
1740507000000|2025-02-25 18:10:00|12665.9|12665|12665.7|12664.8|12667.9|12667|12665.6|12664.3|346
1740507300000|2025-02-25 18:15:00|12665.2|12664.3|12664.7|12663.8|12667.8|12666.9|12663.8|12662.6|339
1740507600000|2025-02-25 18:20:00|12664.6|12663.7|12666.7|12665.8|12666.9|12666|12664|12663.1|500
1740507900000|2025-02-25 18:25:00|12666.8|12665.9|12662.9|12661.4|12666.8|12665.9|12662.4|12660.9|294
1740508200000|2025-02-25 18:30:00|12662.6|12661.1|12663.5|12662|12663.8|12662.6|12661.4|12659.9|225
1740508500000|2025-02-25 18:35:00|12663.4|12661.9|12674.1|12673.2|12674.4|12673.5|12662.2|12661|484
1740508800000|2025-02-25 18:40:00|12674.3|12673.4|12672|12671.1|12675.4|12674.5|12671.8|12670.9|670
1740509100000|2025-02-25 18:45:00|12671.9|12671|12670.1|12668.6|12674.9|12673.8|12669.9|12668.4|316
1740509400000|2025-02-25 18:50:00|12670.2|12668.7|12668.4|12667.5|12672.6|12671.7|12667.8|12666.4|514
1740509700000|2025-02-25 18:55:00|12668.3|12667.4|12666|12665.1|12668.3|12667.4|12664.3|12663.4|495
1740510000000|2025-02-25 19:00:00|12665.8|12664.9|12668.7|12667.8|12669.5|12668.6|12665.1|12664.2|493
1740510300000|2025-02-25 19:05:00|12668.6|12667.7|12665.7|12664.8|12668.9|12668|12664.8|12663.9|505
1740510600000|2025-02-25 19:10:00|12665.6|12664.7|12666.7|12665.8|12667.6|12666.7|12665.1|12664.2|412
1740510900000|2025-02-25 19:15:00|12666.4|12664.9|12664|12663.1|12666.4|12664.9|12662.8|12661.6|215
1740511200000|2025-02-25 19:20:00|12663.8|12662.9|12665.7|12664.8|12667.2|12665.9|12663.1|12661.6|198
1740511500000|2025-02-25 19:25:00|12665.8|12664.9|12664|12663.1|12666.3|12665.4|12662.3|12661.4|453
1740511800000|2025-02-25 19:30:00|12663.9|12663|12665.7|12664.8|12665.7|12664.8|12660.8|12659.5|509
1740512100000|2025-02-25 19:35:00|12665.8|12664.9|12665.8|12664.9|12666|12665.1|12664.7|12663.8|106
1740512400000|2025-02-25 19:40:00|12664.5|12663.6|12667.6|12666.7|12667.9|12667|12664.5|12663.6|311
1740512700000|2025-02-25 19:45:00|12667.5|12666.6|12668|12667.1|12669.9|12669|12665.4|12664.5|359
1740513000000|2025-02-25 19:50:00|12667.8|12666.9|12669.5|12668.6|12669.5|12668.6|12666.1|12665.2|338
1740513300000|2025-02-25 19:55:00|12669.6|12668.7|12669.9|12669|12671.1|12670.2|12668.3|12667.3|490
1740513600000|2025-02-25 20:00:00|12669.8|12668.9|12669.2|12668.3|12672.7|12671.8|12668.8|12667.9|300
1740513900000|2025-02-25 20:05:00|12669|12668.1|12668.8|12667.9|12671.9|12671|12668.6|12667.7|357
1740514200000|2025-02-25 20:10:00|12668.9|12668|12668.6|12667.7|12669.3|12668.4|12666.8|12665.9|282
1740514500000|2025-02-25 20:15:00|12668.5|12667.6|12672.9|12672|12673.8|12672.9|12668.2|12667.3|246
1740514800000|2025-02-25 20:20:00|12672.8|12671.9|12674.6|12673.7|12675.9|12675|12672.8|12671.9|365
1740515100000|2025-02-25 20:25:00|12674.7|12673.8|12675.4|12673.9|12677.9|12677|12674.6|12673.6|670
1740515400000|2025-02-25 20:30:00|12675.3|12673.8|12671.6|12670.7|12675.7|12674.2|12671.5|12670.4|346
1740515700000|2025-02-25 20:35:00|12671.8|12670.3|12669.6|12668.7|12671.9|12671|12668.7|12667.8|234
1740516000000|2025-02-25 20:40:00|12669.5|12668.6|12671.2|12669.7|12672.9|12671.8|12668.1|12667.2|225
1740516300000|2025-02-25 20:45:00|12671.1|12669.6|12672.9|12672|12673.4|12672.5|12670.1|12668.9|227
1740516600000|2025-02-25 20:50:00|12672|12671.1|12670.8|12669.3|12673|12672.1|12670.5|12669.3|226
1740516900000|2025-02-25 20:55:00|12670.9|12669.4|12671.5|12670|12673.1|12671.9|12670.1|12668.8|281
1740517200000|2025-02-25 21:00:00|12671.3|12669.8|12672.2|12671.3|12673.1|12671.9|12671|12669.5|174
1740517500000|2025-02-25 21:05:00|12672.3|12671.4|12672.9|12672|12673.5|12672.6|12672|12670.8|252
1740517800000|2025-02-25 21:10:00|12672.8|12671.9|12672.2|12671.3|12673|12672.1|12671.9|12671|298
1740518100000|2025-02-25 21:15:00|12672.1|12671.2|12670.9|12669.4|12672.9|12671.5|12670.6|12669.1|86
1740518400000|2025-02-25 21:20:00|12671|12669.5|12670.9|12670|12671.2|12670.1|12670.6|12669.4|90
1740518700000|2025-02-25 21:25:00|12671.1|12670.2|12672.5|12671.6|12673.1|12672|12671.1|12670.2|343
1740519000000|2025-02-25 21:30:00|12672.6|12671.7|12671.6|12670.7|12673|12672.1|12671.5|12670.2|313
1740519300000|2025-02-25 21:35:00|12671.7|12670.8|12668.5|12667.6|12671.7|12670.8|12668|12666.9|313
1740519600000|2025-02-25 21:40:00|12668.6|12667.7|12667.6|12666.7|12669.3|12668.4|12667|12666.1|305
1740519900000|2025-02-25 21:45:00|12667.8|12666.9|12665.7|12664.8|12668|12667.1|12665.7|12664.4|173
1740520200000|2025-02-25 21:50:00|12665.8|12664.9|12667.3|12665.8|12669.1|12667.6|12665.8|12664.5|196
1740520500000|2025-02-25 21:55:00|12667.8|12665.4|12670.5|12658.6|12670.8|12666.4|12667.3|12657.8|291
1740520800000|2025-02-25 22:00:00|12666.5|12654.6|12666.7|12654.8|12670.2|12658.3|12666.5|12654.6|3
1740521100000|2025-02-25 22:05:00|12668.3|12657.7|12668.9|12661.6|12670.8|12662.8|12667.5|12656.9|21
1740521400000|2025-02-25 22:10:00|12668.6|12661.4|12668.7|12661.5|12670.6|12661.5|12668.6|12660.4|3
1740521700000|2025-02-25 22:15:00|12670.2|12662.1|12665.9|12662.9|12671.8|12666.5|12665.8|12661.4|31
1740522000000|2025-02-25 22:20:00|12666.2|12663|12666.3|12663.1|12666.9|12663.3|12665.9|12662.9|10
1740522300000|2025-02-25 22:25:00|12666.2|12663|12665.2|12662|12666.2|12663.4|12665.2|12662|8
1740522600000|2025-02-25 22:30:00|12665.1|12661.8|12665.6|12662.3|12665.6|12662.3|12665.1|12661.8|4
1740522900000|2025-02-25 22:35:00|12665|12661.7|12665.7|12662.4|12665.7|12662.4|12664.9|12661.6|4
1740523200000|2025-02-25 22:40:00|12665.8|12662.6|12667|12662.2|12667.1|12662.8|12665.6|12661.8|16
1740523500000|2025-02-25 22:45:00|12666.4|12661.6|12668.5|12664.1|12668.5|12664.1|12666.3|12661.5|23
1740523800000|2025-02-25 22:50:00|12668.4|12664.2|12670.3|12666.2|12670.4|12666.3|12668.3|12664.2|13
1740524100000|2025-02-25 22:55:00|12669.8|12666|12671|12665|12671|12666.2|12669.5|12665|15
1740524400000|2025-02-25 23:00:00|12673.5|12664.8|12672.5|12668.1|12676.8|12669.4|12670.2|12664|535
1740524700000|2025-02-25 23:05:00|12672.3|12668.9|12671.8|12669.7|12672.6|12670.1|12670.6|12668.3|64
1740525000000|2025-02-25 23:10:00|12672.1|12669.6|12671|12669.5|12672.2|12670.7|12670.1|12668.6|96
1740525300000|2025-02-25 23:15:00|12671.1|12669.6|12671.7|12670.8|12671.9|12671|12669.7|12668.8|62
1740525600000|2025-02-25 23:20:00|12671.8|12670.9|12673.4|12672.5|12673.4|12672.5|12671.7|12670.8|28
1740525900000|2025-02-25 23:25:00|12673.6|12672.1|12672.2|12671.3|12673.6|12672.1|12671|12669.9|64
1740526200000|2025-02-25 23:30:00|12672.1|12671.2|12674.7|12673.8|12675.7|12674.8|12671.8|12670.9|91
1740526500000|2025-02-25 23:35:00|12674.4|12673.5|12675.8|12674.9|12676.2|12675.3|12674.4|12673.5|70
1740526800000|2025-02-25 23:40:00|12675.7|12674.8|12676.2|12675.3|12676.4|12675.5|12675.4|12674.5|55
1740527100000|2025-02-25 23:45:00|12675.7|12674.8|12674.7|12673.8|12675.7|12674.8|12674.6|12673.7|37
1740527400000|2025-02-25 23:50:00|12675.1|12674.2|12673|12671.5|12675.7|12674.8|12672.9|12671.4|107
1740527700000|2025-02-25 23:55:00|12672.9|12671.4|12672.2|12671.3|12673.7|12672.8|12671.7|12670.8|115
1740528000000|2025-02-26 00:00:00|12671.9|12671|12674.5|12673.6|12675.3|12674.1|12671.5|12670.6|146
1740528300000|2025-02-26 00:05:00|12674.4|12673.5|12674.8|12673.9|12675.6|12674.7|12673.2|12672.3|122
1740528600000|2025-02-26 00:10:00|12674.7|12673.8|12675.8|12674.9|12676.4|12675.5|12674.6|12673.7|80
1740528900000|2025-02-26 00:15:00|12675.9|12675|12676.8|12675.9|12677.4|12676.5|12675.4|12674.2|111
1740529200000|2025-02-26 00:20:00|12676.7|12675.8|12677|12675.5|12677.1|12675.9|12675.8|12674.4|102
1740529500000|2025-02-26 00:25:00|12676.9|12675.4|12677.2|12676.3|12677.4|12676.5|12676.3|12675.4|52
1740529800000|2025-02-26 00:30:00|12676.9|12676|12676.3|12674.8|12677.5|12676.6|12675.8|12674.4|162
1740530100000|2025-02-26 00:35:00|12676.9|12675.4|12677.7|12676.2|12678.4|12676.9|12676.7|12675.2|96
1740530400000|2025-02-26 00:40:00|12677.3|12675.8|12675.8|12674.3|12677.8|12676.3|12675.7|12674.2|122
1740530700000|2025-02-26 00:45:00|12675.9|12674.4|12675.2|12674.3|12677|12675.5|12674.5|12673.6|125
1740531000000|2025-02-26 00:50:00|12675.3|12674.4|12677.4|12675.9|12677.7|12676.5|12674.7|12673.5|149
1740531300000|2025-02-26 00:55:00|12677.3|12675.8|12676.3|12675.4|12677.3|12676.3|12674.7|12673.8|155
1740531600000|2025-02-26 01:00:00|12675.9|12675|12670.3|12669.4|12676|12675.1|12668.6|12667.7|521
1740531900000|2025-02-26 01:05:00|12670.4|12669.5|12675.6|12674.1|12676|12674.5|12669.8|12668.9|271
1740532200000|2025-02-26 01:10:00|12675.7|12674.2|12673.6|12672.1|12676|12674.5|12673.5|12672|241
1740532500000|2025-02-26 01:15:00|12673.7|12672.2|12674.6|12673.1|12675.2|12674.2|12673.7|12672.2|241
1740532800000|2025-02-26 01:20:00|12674.7|12673.2|12674.3|12672.8|12675.2|12673.7|12673.1|12671.6|239
1740533100000|2025-02-26 01:25:00|12674.7|12673.2|12674.1|12672.6|12675.9|12674.5|12673.9|12672.4|294
1740533400000|2025-02-26 01:30:00|12674|12672.5|12668.8|12667.9|12674.2|12672.7|12665|12663.5|444
1740533700000|2025-02-26 01:35:00|12668.9|12668|12666.3|12664.8|12668.9|12668|12665.2|12663.7|283
1740534000000|2025-02-26 01:40:00|12666.1|12664.6|12667|12665.5|12670.2|12668.7|12665.7|12664.4|262
1740534300000|2025-02-26 01:45:00|12666.9|12665.4|12666.7|12665.8|12668.1|12666.9|12665.9|12664.7|331
1740534600000|2025-02-26 01:50:00|12666.5|12665.6|12666.8|12665.9|12668.6|12667.1|12665.2|12664.3|325
1740534900000|2025-02-26 01:55:00|12666.7|12665.8|12665.2|12664.3|12667.2|12665.9|12664.5|12663.6|252
1740535200000|2025-02-26 02:00:00|12665.5|12664.6|12664.6|12663.7|12667.2|12666.3|12664.6|12663.7|303
1740535500000|2025-02-26 02:05:00|12664.7|12663.8|12663|12661.5|12665.1|12664.2|12661.3|12660.4|358
1740535800000|2025-02-26 02:10:00|12663.1|12661.6|12662.6|12661.1|12664.8|12663.9|12661.9|12661|444
1740536100000|2025-02-26 02:15:00|12662.4|12660.9|12663.9|12663|12664.1|12663.2|12661.8|12660.9|351
1740536400000|2025-02-26 02:20:00|12663.8|12662.9|12663.9|12663|12665.1|12664.2|12663.3|12662.4|333
1740536700000|2025-02-26 02:25:00|12663.7|12662.8|12659.8|12658.3|12664.1|12663.2|12659.3|12657.8|300
1740537000000|2025-02-26 02:30:00|12659.6|12658.1|12660|12658.5|12660|12658.8|12657.7|12656.5|200
1740537300000|2025-02-26 02:35:00|12659.9|12658.4|12659.7|12658.8|12660.3|12659.1|12657|12656.1|182
1740537600000|2025-02-26 02:40:00|12659.6|12658.7|12654.8|12653.9|12659.9|12659|12653|12651.6|295
1740537900000|2025-02-26 02:45:00|12654.7|12653.8|12655.8|12654.9|12656.1|12655.2|12653.6|12652.7|324
1740538200000|2025-02-26 02:50:00|12655.9|12655|12654.7|12653.8|12656.8|12655.9|12653.7|12652.8|246
1740538500000|2025-02-26 02:55:00|12654.8|12653.9|12655.8|12654.9|12657.3|12656.4|12654|12653.1|203
1740538800000|2025-02-26 03:00:00|12656|12655.1|12657.8|12656.9|12658|12657.1|12654.6|12653.7|449
1740539100000|2025-02-26 03:05:00|12657.7|12656.8|12655.8|12654.9|12658.1|12657.2|12655.4|12654.4|366
1740539400000|2025-02-26 03:10:00|12655.9|12655|12655.9|12654.4|12657.4|12656.2|12655.5|12654|235
1740539700000|2025-02-26 03:15:00|12656|12654.5|12654|12653.1|12656|12654.5|12653.5|12652.3|183
1740540000000|2025-02-26 03:20:00|12654.2|12653.3|12651.9|12651|12654.7|12653.8|12651.8|12650.9|453
1740540300000|2025-02-26 03:25:00|12651.8|12650.9|12651|12650.1|12651.9|12651|12649.8|12648.6|343
1740540600000|2025-02-26 03:30:00|12651.3|12650.4|12651.8|12650.9|12654|12653.1|12651.3|12650.4|294
1740540900000|2025-02-26 03:35:00|12651.9|12651|12652.2|12651.3|12652.4|12651.5|12650.5|12649.6|349
1740541200000|2025-02-26 03:40:00|12652.3|12651.4|12652.3|12651.4|12653.7|12652.8|12651.1|12650.2|239
1740541500000|2025-02-26 03:45:00|12652.2|12651.3|12651|12650.1|12652.4|12651.5|12649.5|12648.3|137
1740541800000|2025-02-26 03:50:00|12651.1|12650.2|12650.1|12648.6|12652.2|12650.7|12649.9|12648.5|99
1740542100000|2025-02-26 03:55:00|12649.8|12648.3|12650.1|12649.2|12650.7|12649.8|12649|12648.1|131
1740542400000|2025-02-26 04:00:00|12650|12649.1|12648.3|12647.4|12650.4|12649.2|12648.1|12647.2|129
1740542700000|2025-02-26 04:05:00|12648.1|12647.2|12648.9|12647.4|12649.5|12648.6|12648.1|12646.8|78
1740543000000|2025-02-26 04:10:00|12648.8|12647.3|12646.8|12645.3|12649.4|12647.9|12646.3|12644.9|111
1740543300000|2025-02-26 04:15:00|12646.7|12645.2|12646|12645.1|12647|12645.6|12645.7|12644.8|77
1740543600000|2025-02-26 04:20:00|12646.1|12645.2|12648.5|12647|12649.6|12648.5|12645.9|12645|94
1740543900000|2025-02-26 04:25:00|12648.6|12647.1|12648.6|12647.1|12649.4|12647.9|12647.6|12646.1|123
1740544200000|2025-02-26 04:30:00|12648.7|12647.2|12650|12648.5|12651.1|12649.6|12648.5|12647|77
1740544500000|2025-02-26 04:35:00|12650.3|12648.8|12648.7|12647.2|12650.7|12649.2|12648|12647.1|110
1740544800000|2025-02-26 04:40:00|12648.6|12647.1|12646|12645.1|12648.8|12647.7|12645|12644.1|114
1740545100000|2025-02-26 04:45:00|12645.9|12645|12643.7|12642.8|12646.6|12645.7|12643.6|12642.5|113
1740545400000|2025-02-26 04:50:00|12643.8|12642.9|12643|12642.1|12644|12643.1|12642.1|12641.2|123
1740545700000|2025-02-26 04:55:00|12642.5|12641.6|12641.5|12640.6|12643.2|12642.3|12641.4|12640.5|120
1740546000000|2025-02-26 05:00:00|12641.6|12640.7|12640.2|12639.3|12643.1|12642.2|12639.7|12638.8|217
1740546300000|2025-02-26 05:05:00|12640.1|12639.2|12639.9|12639|12642|12641.1|12639.6|12638.7|222
1740546600000|2025-02-26 05:10:00|12639.8|12638.9|12638.9|12638|12639.9|12639|12637.8|12636.9|249
1740546900000|2025-02-26 05:15:00|12639.3|12638.4|12638.1|12637.2|12640.5|12639.6|12637.9|12637|195
1740547200000|2025-02-26 05:20:00|12637.9|12637|12639|12638.1|12640|12639.1|12637.7|12636.8|248
1740547500000|2025-02-26 05:25:00|12638.8|12637.9|12640.6|12639.7|12641.5|12640.6|12638.6|12637.7|163
1740547800000|2025-02-26 05:30:00|12640.7|12639.8|12638.6|12637.7|12641.7|12640.2|12638|12636.9|150
1740548100000|2025-02-26 05:35:00|12638.7|12637.8|12638.2|12636.7|12638.8|12637.9|12636.4|12635.2|155
1740548400000|2025-02-26 05:40:00|12638.3|12636.8|12640|12638.5|12640.8|12639.9|12638.3|12636.8|239
1740548700000|2025-02-26 05:45:00|12640.1|12638.6|12638.3|12637.4|12640.9|12639.4|12638|12637.1|239
1740549000000|2025-02-26 05:50:00|12638.1|12637.2|12638.1|12637.2|12638.5|12637.6|12637|12636.1|156
1740549300000|2025-02-26 05:55:00|12638.7|12637.1|12639|12638.1|12639.5|12638.5|12635.7|12634.6|175
1740549600000|2025-02-26 06:00:00|12639.1|12638.2|12639.6|12638.7|12642.4|12641.3|12639|12638|245
1740549900000|2025-02-26 06:05:00|12639.7|12638.8|12640.2|12639.3|12641.6|12640.1|12639.4|12638.2|166
1740550200000|2025-02-26 06:10:00|12640.6|12639.7|12637.1|12635.6|12640.7|12639.8|12637.1|12635.6|171
1740550500000|2025-02-26 06:15:00|12636.9|12636|12639|12638.1|12639.5|12638.5|12636.9|12635.6|187
1740550800000|2025-02-26 06:20:00|12638.9|12638|12637.7|12636.8|12639|12638.1|12636.5|12635.6|178
1740551100000|2025-02-26 06:25:00|12637.8|12636.9|12637.8|12636.9|12638|12637.1|12636.7|12635.8|271
1740551400000|2025-02-26 06:30:00|12637.9|12637|12643.9|12643|12644|12643.1|12637.7|12636.8|178
1740551700000|2025-02-26 06:35:00|12644|12643.1|12644|12643.1|12644.8|12643.9|12642.9|12641.7|191
1740552000000|2025-02-26 06:40:00|12643.9|12643|12645.8|12644.9|12646.1|12645.2|12643.9|12643|134
1740552300000|2025-02-26 06:45:00|12645.9|12645|12647.8|12646.9|12647.9|12646.9|12644.6|12643.7|182
1740552600000|2025-02-26 06:50:00|12648.2|12646.7|12648|12647.1|12648.8|12647.3|12645.8|12644.6|164
1740552900000|2025-02-26 06:55:00|12647.9|12647|12649|12648.1|12650.5|12649.6|12647.7|12646.8|256
1740553200000|2025-02-26 07:00:00|12649.2|12648.3|12650.4|12649.5|12652.5|12651.6|12648.4|12647.5|184
1740553500000|2025-02-26 07:05:00|12650.3|12649.4|12655.5|12654.6|12656.1|12655.2|12650|12648.9|245
1740553800000|2025-02-26 07:10:00|12655.4|12654.5|12655.2|12654.3|12657.6|12656.7|12654.8|12653.9|235
1740554100000|2025-02-26 07:15:00|12655.1|12654.2|12654.8|12653.9|12656|12655.1|12653.9|12653|170
1740554400000|2025-02-26 07:20:00|12654.7|12653.8|12652.8|12651.9|12656.2|12655.3|12652.1|12651.2|352
1740554700000|2025-02-26 07:25:00|12652.7|12651.8|12652.7|12651.2|12657.7|12656.2|12648.6|12647.7|599
1740555000000|2025-02-26 07:30:00|12652.3|12650.8|12654.3|12652.8|12655.4|12654|12651.1|12649.9|597
1740555300000|2025-02-26 07:35:00|12654.1|12653.2|12646.2|12645.3|12654.3|12653.4|12646|12645.1|496
1740555600000|2025-02-26 07:40:00|12646.1|12645.2|12652.3|12651.4|12652.6|12651.7|12645.7|12644.8|345
1740555900000|2025-02-26 07:45:00|12652.8|12651.9|12650.2|12649.3|12655.3|12654.4|12649.9|12649|283
1740556200000|2025-02-26 07:50:00|12650.1|12649.2|12649.5|12648.6|12651.1|12650.2|12647.6|12646.7|249
1740556500000|2025-02-26 07:55:00|12649.7|12648.8|12649.1|12647.6|12651.6|12650.6|12648.2|12646.7|312
1740556800000|2025-02-26 08:00:00|12648.9|12647.4|12655.9|12655|12656.7|12655.8|12647.5|12646.3|498
1740557100000|2025-02-26 08:05:00|12655.8|12654.9|12657.7|12656.8|12659|12658.1|12654.7|12653.8|300
1740557400000|2025-02-26 08:10:00|12657.6|12656.7|12656.6|12655.7|12659.8|12658.9|12655.7|12654.6|476
1740557700000|2025-02-26 08:15:00|12656.5|12655.6|12657.9|12657|12658.7|12657.8|12655.4|12654.5|448
1740558000000|2025-02-26 08:20:00|12657.8|12656.9|12661.8|12660.3|12661.8|12660.6|12657.7|12656.8|353
1740558300000|2025-02-26 08:25:00|12661.3|12660.4|12663.1|12662.2|12665|12664.1|12661.3|12660.1|317
1740558600000|2025-02-26 08:30:00|12663.2|12662.3|12657.8|12656.9|12664|12663.1|12657.5|12656.4|314
1740558900000|2025-02-26 08:35:00|12657.7|12656.8|12653.3|12651.8|12660.5|12659.6|12652.8|12651.3|272
1740559200000|2025-02-26 08:40:00|12653.5|12652|12647.9|12647|12653.9|12652.7|12647.7|12646.8|301
1740559500000|2025-02-26 08:45:00|12647.8|12646.9|12645.5|12644.6|12648.7|12647.8|12642.4|12641.5|388
1740559800000|2025-02-26 08:50:00|12645.6|12644.7|12647.5|12646|12648.3|12647|12644.9|12644|319
1740560100000|2025-02-26 08:55:00|12647.7|12646.2|12652.3|12650.8|12653.1|12651.6|12645.7|12644.8|384
1740560400000|2025-02-26 09:00:00|12652.4|12650.9|12650.9|12650|12653.7|12652.5|12650.1|12649.2|338
1740560700000|2025-02-26 09:05:00|12651|12650.1|12657|12656.1|12660|12658.5|12651|12650.1|276
1740561000000|2025-02-26 09:10:00|12656.9|12656|12653.9|12652.4|12657|12656.1|12652.9|12651.8|408
1740561300000|2025-02-26 09:15:00|12654|12652.5|12657.6|12656.7|12657.9|12657|12653.8|12652.5|320
1740561600000|2025-02-26 09:20:00|12657.5|12656.6|12658.8|12657.9|12659.2|12658.3|12655.9|12655|230
1740561900000|2025-02-26 09:25:00|12658.6|12657.7|12654.8|12653.9|12658.7|12657.8|12653.7|12652.8|240
1740562200000|2025-02-26 09:30:00|12654.7|12653.8|12653.7|12652.2|12656.1|12654.8|12651.9|12651|362
1740562500000|2025-02-26 09:35:00|12653.6|12652.1|12654|12653.1|12655.5|12654.6|12651.4|12649.9|341
1740562800000|2025-02-26 09:40:00|12653.7|12652.8|12652.1|12651.2|12653.7|12652.8|12651.3|12650.4|252
1740563100000|2025-02-26 09:45:00|12652.2|12651.3|12651.1|12650.2|12652.4|12651.5|12649.5|12648.6|155
1740563400000|2025-02-26 09:50:00|12651.2|12650.3|12651.6|12650.7|12652.8|12651.9|12650.3|12649.4|284
1740563700000|2025-02-26 09:55:00|12651.5|12650.6|12653.9|12653|12655.7|12654.8|12650.7|12649.7|262
1740564000000|2025-02-26 10:00:00|12654|12653.1|12657|12656.1|12658.3|12657.4|12652|12651.1|308
1740564300000|2025-02-26 10:05:00|12657.1|12656.2|12656.8|12655.9|12657.2|12656.3|12654.3|12653.4|205
1740564600000|2025-02-26 10:10:00|12656.3|12655.4|12652.1|12651.2|12656.3|12655.4|12651.8|12650.9|245
1740564900000|2025-02-26 10:15:00|12652|12651.1|12650.5|12649.6|12653.6|12652.7|12650.5|12649.6|300
1740565200000|2025-02-26 10:20:00|12650.4|12649.5|12646.5|12645.6|12650.5|12649.6|12646.5|12645.3|345
1740565500000|2025-02-26 10:25:00|12646.6|12645.7|12643.4|12642.5|12647|12646.1|12642.8|12641.8|270
1740565800000|2025-02-26 10:30:00|12643.3|12642.4|12646|12645.1|12646.4|12645.5|12641.4|12640.5|138
1740566100000|2025-02-26 10:35:00|12645.9|12645|12648.8|12647.9|12649.7|12648.8|12645.6|12644.7|299
1740566400000|2025-02-26 10:40:00|12648.9|12648|12647.2|12646.3|12650.6|12649.7|12644.4|12643.5|217
1740566700000|2025-02-26 10:45:00|12647|12646.1|12647.9|12647|12648.7|12647.8|12646.9|12646|277
1740567000000|2025-02-26 10:50:00|12647.8|12646.9|12647|12646.1|12649.5|12648.6|12645.7|12644.8|187
1740567300000|2025-02-26 10:55:00|12647.1|12646.2|12645.7|12644.8|12647.7|12646.8|12644.7|12643.8|215
1740567600000|2025-02-26 11:00:00|12645.3|12644.4|12646.8|12645.9|12650|12648.9|12644.6|12643.7|253
1740567900000|2025-02-26 11:05:00|12646.7|12645.8|12648.2|12647.3|12648.6|12647.7|12646|12645.1|178
1740568200000|2025-02-26 11:10:00|12647.4|12646.5|12647.9|12647|12648|12647.1|12644.6|12643.7|138
1740568500000|2025-02-26 11:15:00|12647.8|12646.9|12644.5|12643.6|12648.3|12647.4|12643.9|12643|231
1740568800000|2025-02-26 11:20:00|12644.3|12643.4|12642.7|12641.8|12644.4|12643.4|12640.4|12639.5|207
1740569100000|2025-02-26 11:25:00|12642.5|12641.6|12644.3|12643.4|12644.4|12643.5|12640.8|12639.9|189
1740569400000|2025-02-26 11:30:00|12644.2|12643.3|12644.9|12644|12645.8|12644.9|12643.2|12642.3|109
1740569700000|2025-02-26 11:35:00|12645.1|12644.2|12651|12650.1|12651.2|12650.3|12645.1|12644.2|220
1740570000000|2025-02-26 11:40:00|12650.7|12649.8|12648.5|12647.6|12651.7|12650.8|12648.3|12647.4|129
1740570300000|2025-02-26 11:45:00|12648.3|12647.4|12649.1|12648.2|12650.2|12649.3|12647.1|12646.2|136
1740570600000|2025-02-26 11:50:00|12649|12648.1|12644.8|12643.9|12649|12648.1|12643|12642.1|237
1740570900000|2025-02-26 11:55:00|12644.7|12643.8|12649.2|12647.7|12649.3|12648.4|12643.5|12642.6|229
1740571200000|2025-02-26 12:00:00|12649.3|12647.8|12650|12649.1|12654|12653.1|12648|12647.1|245
1740571500000|2025-02-26 12:05:00|12649.8|12648.9|12653.8|12652.9|12656|12655.1|12649.5|12648.6|166
1740571800000|2025-02-26 12:10:00|12653.9|12653|12649|12648.1|12653.9|12653|12646.9|12646|204
1740572100000|2025-02-26 12:15:00|12648.9|12648|12651|12650.1|12652.7|12651.5|12647.9|12647|252
1740572400000|2025-02-26 12:20:00|12651.2|12650.3|12654.1|12653.2|12654.4|12653.3|12651|12650.1|223
1740572700000|2025-02-26 12:25:00|12654|12653.1|12652|12651.1|12654.1|12653.2|12649.7|12648.8|180
1740573000000|2025-02-26 12:30:00|12652.4|12651.5|12654.7|12653.8|12656|12655.1|12652.4|12651.5|128
1740573300000|2025-02-26 12:35:00|12655|12654.1|12655.3|12654.4|12657.3|12655.8|12653.4|12652.5|209
1740573600000|2025-02-26 12:40:00|12655.4|12654.5|12654.3|12653.4|12656.1|12655.2|12653.9|12653|132
1740573900000|2025-02-26 12:45:00|12654.4|12653.5|12648.5|12647.6|12654.4|12653.5|12647.2|12646.1|305
1740574200000|2025-02-26 12:50:00|12648.6|12647.7|12645.1|12644.2|12649.3|12648.4|12643.2|12642.3|469
1740574500000|2025-02-26 12:55:00|12645|12644.1|12643.7|12642.8|12646|12645.1|12641.8|12640.9|356
1740574800000|2025-02-26 13:00:00|12644|12643.1|12648.3|12647.4|12648.8|12647.9|12643|12642.1|411
1740575100000|2025-02-26 13:05:00|12648.2|12647.3|12655.8|12654.9|12655.8|12654.9|12647.7|12646.8|300
1740575400000|2025-02-26 13:10:00|12655.7|12654.8|12653.9|12653|12656.5|12655.6|12652.7|12651.8|315
1740575700000|2025-02-26 13:15:00|12654|12653.1|12654|12653.1|12655.7|12654.8|12651.4|12650.5|346
1740576000000|2025-02-26 13:20:00|12654.1|12653.2|12662|12661.1|12664|12663.1|12653.9|12653|416
1740576300000|2025-02-26 13:25:00|12661.9|12661|12661.3|12660.4|12664.1|12663.2|12660.3|12659.3|381
1740576600000|2025-02-26 13:30:00|12661.6|12660.7|12662.9|12662|12665.2|12664.3|12657.9|12657|271
1740576900000|2025-02-26 13:35:00|12663|12662.1|12659.7|12658.2|12664|12663.1|12659.4|12657.9|303
1740577200000|2025-02-26 13:40:00|12659.5|12658|12655.7|12654.8|12659.9|12658.8|12655.1|12654.2|354
1740577500000|2025-02-26 13:45:00|12655.8|12654.9|12658.8|12657.9|12659.1|12658.2|12654.8|12653.9|357
1740577800000|2025-02-26 13:50:00|12658.9|12658|12658.7|12657.8|12661.4|12660.5|12658.3|12656.8|292
1740578100000|2025-02-26 13:55:00|12658.9|12658|12654.5|12653.6|12660.1|12659.2|12653.1|12652.2|494
1740578400000|2025-02-26 14:00:00|12654.3|12653.4|12654.8|12653.9|12656.3|12655.4|12652.1|12651.2|419
1740578700000|2025-02-26 14:05:00|12655|12654.1|12658.3|12657.4|12658.6|12657.4|12654.3|12653.4|501
1740579000000|2025-02-26 14:10:00|12658.1|12657.2|12658.8|12657.9|12658.9|12658|12654.2|12653.3|458
1740579300000|2025-02-26 14:15:00|12658.9|12658|12660.9|12660|12662.1|12661.2|12656.6|12655.7|525
1740579600000|2025-02-26 14:20:00|12660.8|12659.9|12659|12658.1|12663.1|12662.2|12659|12658.1|348
1740579900000|2025-02-26 14:25:00|12659.3|12658.4|12660|12659.1|12660.4|12659.2|12655.8|12654.9|292
1740580200000|2025-02-26 14:30:00|12660.1|12659.2|12660.6|12659.7|12663.4|12662.5|12657.1|12656.2|448
1740580500000|2025-02-26 14:35:00|12661.2|12660.3|12660.3|12659.4|12664.1|12663.2|12659.8|12658.9|509
1740580800000|2025-02-26 14:40:00|12660.6|12659.7|12663.9|12663|12664.2|12663.3|12657.5|12656.6|653
1740581100000|2025-02-26 14:45:00|12664|12663.1|12663|12662.1|12665.2|12664.1|12661.9|12661|456
1740581400000|2025-02-26 14:50:00|12662.9|12662|12666|12665.1|12668.1|12666.9|12661|12660.1|412
1740581700000|2025-02-26 14:55:00|12665.8|12664.9|12666|12664.5|12668|12667.1|12663.6|12662.7|431
1740582000000|2025-02-26 15:00:00|12667|12664.8|12661.6|12660.7|12667.9|12667|12659.7|12658.8|620
1740582300000|2025-02-26 15:05:00|12661.7|12660.8|12660.7|12659.8|12662.4|12661.3|12658.6|12657.4|447
1740582600000|2025-02-26 15:10:00|12660.6|12659.7|12666.8|12665.9|12667.1|12666.2|12659.6|12658.7|411
1740582900000|2025-02-26 15:15:00|12666.9|12666|12665.9|12665|12668.7|12667.8|12663.7|12662.8|351
1740583200000|2025-02-26 15:20:00|12666.1|12665.2|12661.5|12660.6|12668.1|12667.2|12659.8|12658.4|453
1740583500000|2025-02-26 15:25:00|12661.4|12660.5|12678.3|12676.8|12678.3|12677.3|12661.4|12660.5|698
1740583800000|2025-02-26 15:30:00|12677.9|12677|12689|12688.1|12689.5|12688.4|12676.7|12675.7|728
1740584100000|2025-02-26 15:35:00|12689.2|12688.3|12686.3|12685.4|12690.5|12689.6|12684.5|12683.3|545
1740584400000|2025-02-26 15:40:00|12686.2|12685.3|12687.1|12686.2|12690.9|12690|12686.2|12685.3|500
1740584700000|2025-02-26 15:45:00|12687|12686.1|12690.1|12689.2|12691.1|12690.2|12686.1|12685.2|487
1740585000000|2025-02-26 15:50:00|12690|12689.1|12695.8|12694.9|12698.8|12697.9|12688.4|12687.5|658
1740585300000|2025-02-26 15:55:00|12695.6|12694.7|12695.3|12694.4|12699.2|12698.3|12693.7|12692.8|842
1740585600000|2025-02-26 16:00:00|12695.7|12694.2|12692.9|12692|12697.6|12696.5|12692.4|12691.5|545
1740585900000|2025-02-26 16:05:00|12693.1|12692.2|12697.7|12696.8|12699.7|12698.8|12690.7|12689.8|431
1740586200000|2025-02-26 16:10:00|12697.8|12696.9|12700.4|12699.5|12709|12708.1|12697.4|12696.5|532
1740586500000|2025-02-26 16:15:00|12700.6|12699.7|12689.2|12688.3|12701.4|12700.5|12688.8|12687.4|537
1740586800000|2025-02-26 16:20:00|12689.3|12688.4|12694.3|12693.4|12695.2|12694.3|12689.3|12688.4|382
1740587100000|2025-02-26 16:25:00|12694.1|12693.2|12694.5|12693.6|12695.4|12694.5|12693.3|12692.4|399
1740587400000|2025-02-26 16:30:00|12694.6|12693.7|12692.6|12691.7|12695.2|12694.3|12691.9|12691|332
1740587700000|2025-02-26 16:35:00|12692.7|12691.8|12698|12697.1|12698.9|12698|12692.1|12691.2|381
1740588000000|2025-02-26 16:40:00|12698.3|12697.4|12696.4|12695.5|12700|12699.1|12694.8|12693.9|257
1740588300000|2025-02-26 16:45:00|12696.5|12695.6|12696.7|12695.8|12698.9|12698|12696.4|12695.5|291
1740588600000|2025-02-26 16:50:00|12696.6|12695.7|12693.8|12692.9|12697.4|12696.5|12693.3|12692.2|353
1740588900000|2025-02-26 16:55:00|12694.1|12693.2|12694.5|12693.6|12695.7|12694.8|12692.6|12691.2|397
1740589200000|2025-02-26 17:00:00|12694.4|12693.5|12696.5|12695.6|12700.6|12699.7|12693.7|12692.8|492
1740589500000|2025-02-26 17:05:00|12696.8|12695.9|12699.8|12698.9|12700|12698.9|12696.2|12695.3|406
1740589800000|2025-02-26 17:10:00|12700.1|12698.6|12698.5|12697.6|12701.2|12700.3|12697.3|12696.4|365
1740590100000|2025-02-26 17:15:00|12698.6|12697.7|12696.5|12695.6|12700.4|12699.5|12686.8|12685.3|670
1740590400000|2025-02-26 17:20:00|12696.7|12695.8|12699.5|12698.6|12701|12700.1|12696.2|12695|889
1740590700000|2025-02-26 17:25:00|12699.6|12698.7|12710.3|12709.4|12711.9|12710.9|12695.8|12694.9|818
1740591000000|2025-02-26 17:30:00|12710|12709.1|12695.1|12694.2|12716.4|12715.5|12689|12688.1|1421
1740591300000|2025-02-26 17:35:00|12695.3|12694.4|12693.5|12692.6|12698.2|12697.3|12689.2|12687.7|1030
1740591600000|2025-02-26 17:40:00|12693.6|12692.7|12699.2|12698.3|12705.9|12705|12693.4|12692.3|885
1740591900000|2025-02-26 17:45:00|12698.8|12697.9|12687.9|12687|12699.4|12698.5|12687.7|12686.8|568
1740592200000|2025-02-26 17:50:00|12688.1|12687.2|12682.5|12681.6|12689.4|12688.5|12678.7|12677.2|488
1740592500000|2025-02-26 17:55:00|12682.7|12681.8|12685.2|12684.3|12686.6|12685.7|12680.9|12680|456
1740592800000|2025-02-26 18:00:00|12684.9|12684|12691.3|12690.4|12692|12690.6|12682.4|12681.5|715
1740593100000|2025-02-26 18:05:00|12691.5|12690.6|12696.1|12694.6|12696.2|12694.7|12689.3|12688.4|629
1740593400000|2025-02-26 18:10:00|12695.6|12694.7|12691.6|12690.7|12696.4|12695.2|12689.9|12689|680
1740593700000|2025-02-26 18:15:00|12691.4|12690.5|12693.4|12692.5|12693.7|12692.8|12688.9|12688|567
1740594000000|2025-02-26 18:20:00|12693.5|12692.6|12694.5|12693.6|12695.7|12694.8|12691.2|12690.3|423
1740594300000|2025-02-26 18:25:00|12694.6|12693.7|12692.6|12691.7|12696.9|12696|12692.1|12691.2|604
1740594600000|2025-02-26 18:30:00|12692.4|12691.5|12692.7|12691.8|12692.8|12691.9|12689.4|12688.5|589
1740594900000|2025-02-26 18:35:00|12692.6|12691.7|12691|12690.1|12695.9|12695|12690.8|12689.9|406
1740595200000|2025-02-26 18:40:00|12690.5|12689.6|12692.8|12691.9|12694|12693.1|12689.2|12688.3|577
1740595500000|2025-02-26 18:45:00|12692.9|12692|12685.9|12685|12692.9|12692|12684.6|12683.7|481
1740595800000|2025-02-26 18:50:00|12685.8|12684.9|12684.1|12683.2|12686.8|12685.9|12682.5|12681.6|689
1740596100000|2025-02-26 18:55:00|12684.2|12683.3|12681.8|12680.9|12684.8|12683.8|12678.7|12677.2|594
1740596400000|2025-02-26 19:00:00|12681.7|12680.8|12675.5|12674.6|12681.7|12680.8|12675.4|12674.5|727
1740596700000|2025-02-26 19:05:00|12675.4|12674.5|12675.7|12674.8|12678.5|12677.6|12674.5|12673.3|469
1740597000000|2025-02-26 19:10:00|12675.6|12674.7|12675.6|12674.7|12676.8|12675.9|12673|12672.1|440
1740597300000|2025-02-26 19:15:00|12676|12675.1|12679|12678.1|12679.9|12679|12673.7|12672.8|530
1740597600000|2025-02-26 19:20:00|12679.3|12678.4|12679.6|12678.7|12681.5|12680.6|12676.5|12675.6|406
1740597900000|2025-02-26 19:25:00|12679.5|12678.6|12679.2|12678.3|12680.3|12679.4|12678.3|12677.4|451
1740598200000|2025-02-26 19:30:00|12678.8|12677.9|12679.5|12678.6|12682.5|12681.6|12678.3|12677.4|436
1740598500000|2025-02-26 19:35:00|12679.6|12678.7|12683.4|12682.5|12684.2|12683.2|12679.5|12678.6|449
1740598800000|2025-02-26 19:40:00|12683|12682.1|12684.8|12683.9|12686.4|12685.5|12682.8|12681.9|339
1740599100000|2025-02-26 19:45:00|12684.7|12683.8|12687.5|12686.6|12688.3|12687.4|12684.5|12683.6|228
1740599400000|2025-02-26 19:50:00|12687|12686.1|12685.4|12684.5|12687.8|12686.9|12683.6|12682.7|397
1740599700000|2025-02-26 19:55:00|12685.3|12684.4|12684.7|12683.8|12686.5|12685.6|12684.5|12683.6|303
1740600000000|2025-02-26 20:00:00|12684.8|12683.9|12680.8|12679.9|12684.9|12684|12680.7|12679.8|482
1740600300000|2025-02-26 20:05:00|12680.9|12680|12678.7|12677.8|12682.5|12681.6|12678.5|12677.6|450
1740600600000|2025-02-26 20:10:00|12678.6|12677.7|12677|12676.1|12681|12680.1|12676.8|12675.9|451
1740600900000|2025-02-26 20:15:00|12677.1|12676.2|12676.7|12675.8|12678|12677.1|12675.6|12674.7|283
1740601200000|2025-02-26 20:20:00|12676.6|12675.7|12675.5|12674.6|12676.6|12675.7|12672.8|12671.9|383
1740601500000|2025-02-26 20:25:00|12675.6|12674.7|12676.4|12675.5|12677.4|12676.5|12675.5|12674.6|362
1740601800000|2025-02-26 20:30:00|12676.3|12675.4|12674.8|12673.9|12676.7|12675.8|12673.6|12672.7|219
1740602100000|2025-02-26 20:35:00|12674.7|12673.8|12676.9|12676|12677.5|12676.6|12674.5|12673.6|145
1740602400000|2025-02-26 20:40:00|12676.8|12675.9|12677.3|12676.4|12677.6|12676.7|12675.5|12674.6|92
1740602700000|2025-02-26 20:45:00|12677.4|12676.5|12678.8|12677.9|12679.5|12678.6|12676.9|12676|150
1740603000000|2025-02-26 20:50:00|12678.9|12678|12678|12677.1|12679.5|12678.6|12676.6|12675.7|219
1740603300000|2025-02-26 20:55:00|12678.3|12677.4|12675.5|12674.6|12678.5|12677.6|12674.3|12673.4|368
1740603600000|2025-02-26 21:00:00|12675.4|12674.5|12676.7|12675.8|12676.9|12676|12674.8|12673.9|264
1740603900000|2025-02-26 21:05:00|12676.8|12675.9|12675.8|12674.9|12677.7|12676.3|12675.6|12674.6|165
1740604200000|2025-02-26 21:10:00|12675.7|12674.8|12674.8|12673.9|12677.7|12676.8|12674.5|12673.6|351
1740604500000|2025-02-26 21:15:00|12675.4|12674.5|12673.8|12672.9|12675.7|12674.8|12673.7|12672.8|365
1740604800000|2025-02-26 21:20:00|12674|12673.1|12672.8|12671.9|12675.3|12674|12671.5|12670.6|602
1740605100000|2025-02-26 21:25:00|12673|12671.5|12672.3|12671.4|12673.1|12671.9|12670.4|12669.5|438
1740605400000|2025-02-26 21:30:00|12672.4|12671.5|12672.8|12671.3|12672.9|12671.9|12670.7|12669.8|326
1740605700000|2025-02-26 21:35:00|12672.9|12671.4|12673|12671.5|12674.2|12672.8|12672.1|12671|223
1740606000000|2025-02-26 21:40:00|12672.9|12671.4|12674|12672.5|12674.1|12672.8|12672.1|12670.9|88
1740606300000|2025-02-26 21:45:00|12673.9|12672.4|12675.9|12674.4|12676.1|12674.8|12673.8|12672.3|73
1740606600000|2025-02-26 21:50:00|12675.8|12674.3|12675.9|12674.4|12676.2|12674.4|12674.6|12673.6|156
1740606900000|2025-02-26 21:55:00|12676.3|12673.9|12682.4|12671.7|12684.5|12676|12676|12669.6|231
1740607200000|2025-02-26 22:00:00|12684.4|12672.5|12687|12675.1|12702.2|12690.3|12678.5|12666.6|10
1740607500000|2025-02-26 22:05:00|12687.2|12675.3|12682.2|12675.1|12687.2|12675.8|12681.8|12674.3|12
1740607800000|2025-02-26 22:10:00|12683.8|12674.8|12687.2|12675.3|12688.6|12676.7|12680.4|12668.8|38
1740608100000|2025-02-26 22:15:00|12689.1|12677.2|12689.2|12677.3|12689.2|12677.3|12689.1|12677.2|2
1740608400000|2025-02-26 22:20:00|12687.8|12675.9|12679.4|12671.3|12687.8|12675.9|12679.3|12667.4|22
1740608700000|2025-02-26 22:25:00|12681.8|12671.4|12681.7|12672.3|12681.8|12672.3|12681.7|12671.4|11
1740609000000|2025-02-26 22:30:00|12679.1|12672.4|12680.5|12673.2|12680.9|12673.2|12679.1|12672.3|15
1740609300000|2025-02-26 22:35:00|12680.4|12673.3|12682|12675.6|12683.7|12676.2|12678.7|12673.2|34
1740609600000|2025-02-26 22:40:00|12681.8|12675.5|12681.1|12675.3|12681.8|12676.1|12679.8|12675|35
1740609900000|2025-02-26 22:45:00|12683.2|12675.2|12681.1|12675.1|12683.2|12677|12680.8|12674.8|55
1740610200000|2025-02-26 22:50:00|12681|12675|12681.1|12675.1|12681.6|12675.7|12680.8|12673.7|54
1740610500000|2025-02-26 22:55:00|12681.2|12675.3|12679.7|12674.3|12681.6|12676.5|12679.6|12674.2|58
1740610800000|2025-02-26 23:00:00|12680.7|12675.1|12679.4|12675.8|12682|12676.1|12678.2|12673.8|114
1740611100000|2025-02-26 23:05:00|12678.9|12676.2|12680|12677.9|12680.7|12678.7|12678.3|12676.2|48
1740611400000|2025-02-26 23:10:00|12679.8|12678.3|12680.8|12678.5|12680.9|12679.4|12679.1|12677.6|78
1740611700000|2025-02-26 23:15:00|12680.6|12678.9|12680.9|12680|12681.1|12680.2|12679.6|12678.1|91
1740612000000|2025-02-26 23:20:00|12680.6|12679.7|12681.6|12680.1|12681.8|12680.6|12680.6|12679.3|217
1740612300000|2025-02-26 23:25:00|12681.5|12680|12682|12681.1|12682|12681.1|12680.8|12679.9|69
1740612600000|2025-02-26 23:30:00|12681.9|12681|12680.7|12679.8|12682.1|12681|12679.8|12678.3|113
1740612900000|2025-02-26 23:35:00|12680.6|12679.7|12681.8|12680.9|12682.7|12681.5|12680.4|12679.5|77
1740613200000|2025-02-26 23:40:00|12681.6|12680.7|12681.6|12680.7|12682.5|12681.6|12681.3|12680.4|78
1740613500000|2025-02-26 23:45:00|12682.1|12681.2|12683.5|12682|12685.2|12683.4|12681.4|12680.5|141
1740613800000|2025-02-26 23:50:00|12683.4|12681.9|12682.6|12681.7|12683.9|12682.4|12682.1|12680.8|95
1740614100000|2025-02-26 23:55:00|12682.9|12682|12681.1|12680.2|12682.9|12682|12681|12680.1|64
1740614400000|2025-02-27 00:00:00|12681.2|12680.3|12677.2|12676.3|12681.2|12680.3|12676.1|12674.8|197
1740614700000|2025-02-27 00:05:00|12677|12676.1|12675|12673.5|12677.5|12676.6|12672.6|12671.5|164
1740615000000|2025-02-27 00:10:00|12674.9|12673.4|12673.6|12672.7|12674.9|12673.7|12673|12672.1|113
1740615300000|2025-02-27 00:15:00|12673.8|12672.9|12676.5|12675.6|12677.1|12676.2|12673.6|12672.7|105
1740615600000|2025-02-27 00:20:00|12676.4|12675.5|12675.6|12674.7|12677.2|12676.3|12675|12674.1|126
1740615900000|2025-02-27 00:25:00|12675.5|12674.6|12675.9|12674.4|12676.4|12675.3|12675.3|12673.9|71
1740616200000|2025-02-27 00:30:00|12675.8|12674.3|12673.9|12672.4|12676.8|12675.3|12672.5|12671|112
1740616500000|2025-02-27 00:35:00|12673.6|12672.1|12671.3|12669.8|12673.7|12672.8|12671|12669.7|98
1740616800000|2025-02-27 00:40:00|12671.1|12669.6|12670.5|12669|12671.2|12670.1|12668.9|12667.4|168
1740617100000|2025-02-27 00:45:00|12670.6|12669.1|12668.8|12667.3|12671|12669.5|12667.6|12666.4|161
1740617400000|2025-02-27 00:50:00|12668.9|12667.4|12667.5|12666.6|12669.5|12668.1|12667.3|12666.4|163
1740617700000|2025-02-27 00:55:00|12668.5|12667.6|12666.5|12665|12668.8|12667.9|12664.5|12663.2|161
1740618000000|2025-02-27 01:00:00|12666.6|12665.1|12662.2|12661.3|12666.7|12665.3|12661.9|12661|407
1740618300000|2025-02-27 01:05:00|12662.4|12661.5|12664.3|12662.8|12664.5|12663.3|12661.3|12660.4|331
1740618600000|2025-02-27 01:10:00|12664.2|12662.7|12666.4|12665.5|12666.7|12665.8|12663.9|12662.4|293
1740618900000|2025-02-27 01:15:00|12666.5|12665.6|12668.1|12666.6|12668.6|12667.1|12665.2|12664.3|380
1740619200000|2025-02-27 01:20:00|12668.2|12666.7|12665.8|12664.9|12668.7|12667.4|12665.3|12664.2|167
1740619500000|2025-02-27 01:25:00|12665.9|12665|12666|12665.1|12668.1|12667.1|12665.6|12664.7|524
1740619800000|2025-02-27 01:30:00|12665.9|12665|12669|12668.1|12670|12668.7|12665.7|12664.8|260
1740620100000|2025-02-27 01:35:00|12669.3|12668.4|12669.2|12668.3|12670.4|12668.9|12667.5|12666.6|600
1740620400000|2025-02-27 01:40:00|12669.3|12668.4|12668.7|12667.8|12670.3|12669.3|12668.3|12667.4|820
1740620700000|2025-02-27 01:45:00|12668.5|12667.6|12669.8|12668.9|12670.5|12669.5|12668.5|12667.6|253
1740621000000|2025-02-27 01:50:00|12670|12669.1|12666.8|12665.9|12670.4|12669.3|12666.8|12665.9|303
1740621300000|2025-02-27 01:55:00|12666.7|12665.8|12665.1|12664.2|12666.8|12665.8|12664.2|12663.3|260
1740621600000|2025-02-27 02:00:00|12665|12664.1|12667|12666.1|12667.1|12666.2|12664.5|12663.6|483
1740621900000|2025-02-27 02:05:00|12666.9|12666|12665.2|12663.7|12667.1|12666.2|12661.8|12660.9|451
1740622200000|2025-02-27 02:10:00|12665.3|12663.8|12662.9|12661.4|12666.4|12665.1|12662.9|12661.4|249
1740622500000|2025-02-27 02:15:00|12663|12662.1|12661.5|12660.6|12664|12662.5|12661.4|12660.5|329
1740622800000|2025-02-27 02:20:00|12661.4|12660.5|12663.5|12662.6|12663.9|12663|12660.9|12660|467
1740623100000|2025-02-27 02:25:00|12663.3|12662.4|12663.5|12662.6|12664.8|12663.9|12662.6|12661.7|618
1740623400000|2025-02-27 02:30:00|12663.6|12662.7|12664.4|12662.9|12666.6|12665.7|12663.3|12662.4|497
1740623700000|2025-02-27 02:35:00|12664.2|12663.3|12663.4|12662.5|12665|12663.6|12663.2|12661.8|204
1740624000000|2025-02-27 02:40:00|12663.5|12662.6|12665.3|12664.4|12666.6|12665.7|12663.3|12662.4|408
1740624300000|2025-02-27 02:45:00|12665.2|12664.3|12664.2|12663.3|12665.3|12664.4|12663.2|12662.3|389
1740624600000|2025-02-27 02:50:00|12664.1|12663.2|12661.8|12660.9|12664.3|12663.4|12661.5|12660.6|336
1740624900000|2025-02-27 02:55:00|12661.5|12660.6|12661.5|12660.6|12662|12661.1|12660.3|12659.4|389
1740625200000|2025-02-27 03:00:00|12661.4|12660.5|12663.2|12662.3|12664.7|12663.2|12661.4|12660.5|366
1740625500000|2025-02-27 03:05:00|12663.3|12662.4|12663.4|12662.5|12664.5|12663.6|12663.1|12662.2|379
1740625800000|2025-02-27 03:10:00|12663.5|12662.6|12664.3|12663.4|12664.4|12663.5|12663.2|12662.3|255
1740626100000|2025-02-27 03:15:00|12663.8|12662.9|12664.1|12663.2|12664.7|12663.8|12663.4|12662.5|388
1740626400000|2025-02-27 03:20:00|12664.3|12663.4|12664.2|12663.3|12664.5|12663.6|12663.3|12662.4|219
1740626700000|2025-02-27 03:25:00|12664.1|12663.2|12666.2|12665.3|12666.3|12665.4|12663.9|12663|215
1740627000000|2025-02-27 03:30:00|12666.1|12665.2|12664.8|12663.9|12666.5|12665.6|12664.6|12663.7|157
1740627300000|2025-02-27 03:35:00|12664.6|12663.7|12663|12662.1|12665.5|12664.6|12663|12662.1|179
1740627600000|2025-02-27 03:40:00|12662.9|12662|12664.5|12663.6|12664.6|12663.7|12662.5|12661.6|61
1740627900000|2025-02-27 03:45:00|12664.4|12663.5|12661.4|12659.9|12664.8|12663.9|12661|12659.5|149
1740628200000|2025-02-27 03:50:00|12661.3|12659.8|12660.6|12659.7|12661.5|12660|12657.6|12656.1|263
1740628500000|2025-02-27 03:55:00|12660.5|12659.6|12657.6|12656.1|12661.3|12660.2|12656.8|12655.6|420
1740628800000|2025-02-27 04:00:00|12657.7|12656.2|12656.7|12655.2|12658|12656.6|12655|12653.5|232
1740629100000|2025-02-27 04:05:00|12656.8|12655.3|12657.1|12656.2|12659.4|12658.5|12656.4|12655.3|169
1740629400000|2025-02-27 04:10:00|12657|12656.1|12658|12657.1|12658.2|12657.3|12655.6|12654.7|182
1740629700000|2025-02-27 04:15:00|12658.1|12657.2|12657.2|12655.7|12659.2|12658.3|12656.9|12655.4|299
1740630000000|2025-02-27 04:20:00|12657.3|12655.8|12656.4|12655.5|12657.5|12656.6|12655.1|12654.2|484
1740630300000|2025-02-27 04:25:00|12656.3|12655.4|12655.6|12654.7|12657.7|12656.8|12655.2|12654.3|448
1740630600000|2025-02-27 04:30:00|12655.5|12654.6|12653.7|12652.8|12656.4|12655.5|12653.4|12652.5|349
1740630900000|2025-02-27 04:35:00|12653.5|12652.6|12654.5|12653|12654.7|12653.8|12652.6|12651.7|232
1740631200000|2025-02-27 04:40:00|12654.4|12653.5|12654.2|12653.3|12655.3|12654.4|12653.4|12652.5|290
1740631500000|2025-02-27 04:45:00|12654.1|12653.2|12652.6|12651.7|12654.6|12653.7|12651.8|12650.7|273
1740631800000|2025-02-27 04:50:00|12652.7|12651.8|12651.2|12650.3|12652.7|12651.8|12650.9|12650|175
1740632100000|2025-02-27 04:55:00|12651.3|12650.4|12654.8|12653.9|12655.1|12654.2|12651.2|12650.3|246
1740632400000|2025-02-27 05:00:00|12655|12654.1|12656.4|12655.5|12656.8|12655.5|12653.6|12652.7|353
1740632700000|2025-02-27 05:05:00|12656.2|12655.3|12656|12655.1|12656.9|12655.8|12655.3|12654.4|288
1740633000000|2025-02-27 05:10:00|12656.2|12655.3|12654.6|12653.7|12656.7|12655.8|12654.2|12653.3|315
1740633300000|2025-02-27 05:15:00|12654.7|12653.8|12653.6|12652.1|12655.4|12654|12653|12651.5|267
1740633600000|2025-02-27 05:20:00|12653.5|12652|12653.8|12652.9|12655.9|12655|12652.4|12651.4|385
1740633900000|2025-02-27 05:25:00|12653.9|12653|12653.9|12652.4|12655.7|12654.2|12653.9|12652.4|386
1740634200000|2025-02-27 05:30:00|12653.8|12652.3|12654.2|12653.3|12654.8|12653.4|12653.4|12651.9|210
1740634500000|2025-02-27 05:35:00|12654.3|12653.4|12653.9|12653|12654.5|12653.4|12652.7|12651.4|227
1740634800000|2025-02-27 05:40:00|12654|12653.1|12654.9|12654|12656|12655.1|12653.3|12652.4|373
1740635100000|2025-02-27 05:45:00|12654.8|12653.9|12653.7|12652.8|12655|12654.1|12653.1|12652.2|214
1740635400000|2025-02-27 05:50:00|12653.6|12652.7|12656.5|12655|12657.5|12656|12653.5|12652.6|308
1740635700000|2025-02-27 05:55:00|12656.6|12655.1|12655.5|12654.6|12656.6|12655.6|12654.1|12653.1|509
1740636000000|2025-02-27 06:00:00|12655.7|12654.8|12658.2|12657.3|12658.3|12657.4|12654.6|12653.7|314
1740636300000|2025-02-27 06:05:00|12658.6|12657.7|12658.4|12657.5|12660|12658.8|12657.6|12656.2|208
1740636600000|2025-02-27 06:10:00|12657.9|12657|12656.7|12655.8|12658|12657.1|12655.3|12654.1|299
1740636900000|2025-02-27 06:15:00|12656.6|12655.7|12658.2|12656.7|12658.9|12658|12656.6|12655.7|469
1740637200000|2025-02-27 06:20:00|12658.3|12656.8|12657.2|12655.7|12658.3|12656.8|12656.3|12655.4|373
1740637500000|2025-02-27 06:25:00|12657.1|12655.6|12658.3|12657.4|12658.7|12657.8|12656.6|12655.4|435
1740637800000|2025-02-27 06:30:00|12658.5|12657.6|12660.7|12659.8|12661.1|12660.2|12656.7|12655.8|308
1740638100000|2025-02-27 06:35:00|12660.9|12660|12661.5|12660.6|12661.5|12660.6|12660.2|12659.3|444
1740638400000|2025-02-27 06:40:00|12661.4|12660.5|12663.3|12662.4|12663.5|12662.6|12660.5|12659.6|253
1740638700000|2025-02-27 06:45:00|12663.2|12662.3|12662.7|12661.8|12663.6|12662.7|12661.6|12660.7|533
1740639000000|2025-02-27 06:50:00|12662.5|12661.6|12660.4|12659.5|12662.5|12661.6|12659.5|12658.6|242
1740639300000|2025-02-27 06:55:00|12660.3|12659.4|12663.3|12662.4|12664.4|12663.5|12660.3|12659.4|252
1740639600000|2025-02-27 07:00:00|12663.4|12662.5|12663.4|12662.5|12663.7|12662.8|12661.1|12660.2|267
1740639900000|2025-02-27 07:05:00|12663.3|12662.4|12659.7|12658.8|12664.5|12663.6|12659|12658.1|291
1740640200000|2025-02-27 07:10:00|12659.6|12658.7|12660|12659.1|12662.3|12661.4|12659.1|12658.2|247
1740640500000|2025-02-27 07:15:00|12660.3|12659.4|12661.2|12660.3|12662.2|12661.3|12659.9|12659|233
1740640800000|2025-02-27 07:20:00|12661.3|12660.4|12661.5|12660|12664|12663.1|12660.5|12659.5|335
1740641100000|2025-02-27 07:25:00|12661.2|12660.3|12663.6|12662.7|12665.1|12664.2|12661.2|12660.1|329
1740641400000|2025-02-27 07:30:00|12663.4|12662.5|12663.4|12662.5|12664.7|12663.8|12661.6|12660.7|301
1740641700000|2025-02-27 07:35:00|12663.5|12662.6|12664.8|12663.9|12665|12664.1|12661.8|12660.9|171
1740642000000|2025-02-27 07:40:00|12664.6|12663.7|12665.6|12664.7|12668|12667.1|12664.6|12663.7|157
1740642300000|2025-02-27 07:45:00|12665.5|12664.6|12669.3|12668.4|12669.5|12668.6|12665.5|12664.6|169
1740642600000|2025-02-27 07:50:00|12669.4|12668.5|12671|12670.1|12671.8|12670.8|12669.3|12668.4|214
1740642900000|2025-02-27 07:55:00|12671.2|12670.3|12667|12666.1|12671.6|12670.7|12666.5|12665.6|210
1740643200000|2025-02-27 08:00:00|12667.2|12666.3|12671.9|12670.4|12672.8|12671.3|12666.4|12665.5|314
1740643500000|2025-02-27 08:05:00|12671.7|12670.2|12671|12670.1|12673.4|12672.5|12670.4|12669.3|286
1740643800000|2025-02-27 08:10:00|12670.8|12669.9|12673.5|12672.6|12674.2|12673.3|12666.3|12665.4|358
1740644100000|2025-02-27 08:15:00|12673.1|12672.2|12675.3|12674.4|12677.5|12676.6|12671.2|12670.3|295
1740644400000|2025-02-27 08:20:00|12675.5|12674.6|12672.7|12671.8|12677.3|12676.4|12672.7|12671.8|341
1740644700000|2025-02-27 08:25:00|12672.4|12671.5|12666.5|12665.6|12673.2|12672.3|12665.8|12664.9|505
1740645000000|2025-02-27 08:30:00|12666.6|12665.7|12667.2|12666.3|12668.2|12667.3|12664.2|12663.3|441
1740645300000|2025-02-27 08:35:00|12666.9|12666|12670.4|12669.5|12671.6|12670.7|12666.3|12665.4|324
1740645600000|2025-02-27 08:40:00|12670.5|12669.6|12671.7|12670.8|12671.8|12670.9|12669.2|12668.3|281
1740645900000|2025-02-27 08:45:00|12671.8|12670.9|12675.5|12674.6|12675.6|12674.6|12671.3|12670.4|257
1740646200000|2025-02-27 08:50:00|12675.4|12674.5|12673.9|12673|12677.8|12676.9|12672.4|12671.2|285
1740646500000|2025-02-27 08:55:00|12674.1|12673.2|12672.4|12671.5|12675.4|12674.5|12671.3|12670.4|280
1740646800000|2025-02-27 09:00:00|12673.6|12672.7|12672.4|12671.5|12674.3|12673.4|12668.6|12667.7|366
1740647100000|2025-02-27 09:05:00|12672.6|12671.7|12672.8|12671.9|12675.3|12674.4|12671.6|12670.5|240
1740647400000|2025-02-27 09:10:00|12673.2|12672.3|12676.4|12675.5|12676.8|12675.9|12672.1|12671.2|213
1740647700000|2025-02-27 09:15:00|12676.5|12675.6|12675.2|12674.3|12677|12676.1|12675|12674.1|235
1740648000000|2025-02-27 09:20:00|12675.3|12674.4|12670.6|12669.7|12675.5|12674.6|12668.2|12667.3|316
1740648300000|2025-02-27 09:25:00|12670.7|12669.8|12671.3|12670.4|12671.6|12670.6|12669.2|12667.9|283
1740648600000|2025-02-27 09:30:00|12671.4|12670.5|12669.9|12669|12673.6|12672.7|12669.3|12668.4|254
1740648900000|2025-02-27 09:35:00|12669.7|12668.8|12673.5|12672.6|12673.7|12672.7|12668.8|12667.9|217
1740649200000|2025-02-27 09:40:00|12674|12673.1|12674.2|12673.3|12676.2|12675.3|12671.2|12670.3|305
1740649500000|2025-02-27 09:45:00|12674.5|12673.6|12674.2|12673.3|12674.6|12673.7|12671.3|12670.1|271
1740649800000|2025-02-27 09:50:00|12674.1|12673.2|12676.4|12674.9|12679.2|12678.3|12674|12673.1|225
1740650100000|2025-02-27 09:55:00|12676.2|12675.3|12679.2|12678.3|12679.6|12678.4|12674.7|12673.4|198
1740650400000|2025-02-27 10:00:00|12679.5|12678.6|12676.1|12675.2|12680.2|12679.3|12675|12674.1|335
1740650700000|2025-02-27 10:05:00|12676.2|12675.3|12674.7|12673.8|12676.5|12675.6|12673.5|12672.6|390
1740651000000|2025-02-27 10:10:00|12674.6|12673.7|12672.6|12671.7|12676.3|12675.4|12672.6|12671.4|327
1740651300000|2025-02-27 10:15:00|12672.9|12672|12670.7|12669.8|12675.2|12674.3|12670.7|12669.8|144
1740651600000|2025-02-27 10:20:00|12670.8|12669.9|12672.1|12671.2|12673.3|12672.4|12668.8|12667.7|275
1740651900000|2025-02-27 10:25:00|12672.2|12671.3|12673.1|12672.2|12673.7|12672.8|12671.5|12670.6|209
1740652200000|2025-02-27 10:30:00|12673|12672.1|12672.8|12671.9|12673.6|12672.7|12669.8|12668.8|241
1740652500000|2025-02-27 10:35:00|12672.7|12671.8|12669.4|12668.5|12672.8|12671.9|12667.5|12666.6|190
1740652800000|2025-02-27 10:40:00|12669.6|12668.7|12670|12669.1|12670.4|12669.5|12668.2|12667.3|194
1740653100000|2025-02-27 10:45:00|12669.6|12668.7|12671.1|12670.2|12671.3|12670.4|12666.8|12665.9|122
1740653400000|2025-02-27 10:50:00|12671.2|12670.3|12676.3|12675.4|12677.4|12676.5|12671.2|12670.3|189
1740653700000|2025-02-27 10:55:00|12676.2|12675.3|12679.6|12678.7|12680|12679.1|12675.1|12674.2|262
1740654000000|2025-02-27 11:00:00|12679.8|12678.9|12688.1|12687.2|12688.5|12687.6|12678.4|12677.5|273
1740654300000|2025-02-27 11:05:00|12688|12687.1|12686.3|12685.4|12688.6|12687.7|12685|12684.1|254
1740654600000|2025-02-27 11:10:00|12686.4|12685.5|12685.4|12683.9|12689.5|12688.6|12685.2|12683.9|185
1740654900000|2025-02-27 11:15:00|12685.5|12684|12679.5|12678.6|12685.5|12684.3|12679.1|12678.2|263
1740655200000|2025-02-27 11:20:00|12679.3|12678.4|12676.3|12675.4|12679.3|12678.4|12675.3|12674.4|187
1740655500000|2025-02-27 11:25:00|12676.2|12675.3|12675|12674.1|12676.3|12675.4|12674.2|12673.3|257
1740655800000|2025-02-27 11:30:00|12675.1|12674.2|12674.1|12673.2|12676.2|12675.3|12673.9|12673|123
1740656100000|2025-02-27 11:35:00|12674.2|12673.3|12672.6|12671.1|12674.3|12673.4|12671.2|12670.3|185
1740656400000|2025-02-27 11:40:00|12672.5|12671|12673.6|12672.7|12673.6|12672.7|12670.3|12669.4|95
1740656700000|2025-02-27 11:45:00|12674.3|12673.4|12678.6|12677.7|12679.9|12679|12673.6|12672.7|139
1740657000000|2025-02-27 11:50:00|12678.7|12677.8|12677.4|12676.5|12680.8|12679.9|12676.6|12675.7|314
1740657300000|2025-02-27 11:55:00|12677.1|12676.2|12673.2|12672.3|12678.3|12677.4|12673.2|12672.3|370
1740657600000|2025-02-27 12:00:00|12673.1|12672.2|12675.7|12674.8|12676.5|12675.6|12670.6|12669.6|419
1740657900000|2025-02-27 12:05:00|12675.9|12675|12676.6|12675.7|12677.7|12676.8|12674.4|12673.5|297
1740658200000|2025-02-27 12:10:00|12677.1|12676.2|12673.9|12673|12677.6|12676.4|12672.7|12671.8|364
1740658500000|2025-02-27 12:15:00|12674|12673.1|12678.8|12677.9|12679.2|12678|12673.6|12672.7|243
1740658800000|2025-02-27 12:20:00|12679.1|12677.6|12677.4|12676.5|12680.4|12679.1|12677.4|12676.5|281
1740659100000|2025-02-27 12:25:00|12677.3|12676.4|12677|12676.1|12678|12677.1|12674.8|12673.9|240
1740659400000|2025-02-27 12:30:00|12676.8|12675.9|12682.4|12681.5|12682.7|12681.8|12675.8|12674.9|241
1740659700000|2025-02-27 12:35:00|12682.5|12681.6|12682.5|12681.6|12685.3|12684.4|12679.5|12678.6|312
1740660000000|2025-02-27 12:40:00|12682.4|12681.5|12684.8|12683.9|12688.1|12687.2|12681.7|12680.8|412
1740660300000|2025-02-27 12:45:00|12684.7|12683.8|12677.8|12676.3|12686|12685.1|12677.3|12676.3|402
1740660600000|2025-02-27 12:50:00|12677.5|12676.6|12671|12670.1|12677.8|12676.9|12669.6|12668.7|324
1740660900000|2025-02-27 12:55:00|12670.5|12669.6|12667.3|12666.4|12672.1|12671.2|12666.9|12665.4|428
1740661200000|2025-02-27 13:00:00|12667.1|12666.2|12673.1|12672.2|12673.5|12672.6|12666.8|12665.9|486
1740661500000|2025-02-27 13:05:00|12673|12672.1|12673.6|12672.1|12674.3|12673.1|12668.3|12667.4|440
1740661800000|2025-02-27 13:10:00|12673.5|12672|12676.3|12675.4|12676.5|12675.6|12671.3|12670.2|393
1740662100000|2025-02-27 13:15:00|12676.2|12675.3|12675.5|12674.6|12681.7|12680.4|12674.3|12673.4|329
1740662400000|2025-02-27 13:20:00|12675.7|12674.8|12674.8|12673.9|12679.2|12678.3|12673.1|12672.2|251
1740662700000|2025-02-27 13:25:00|12674.9|12674|12679.6|12677.4|12680.9|12678.4|12674.6|12673.4|289
1740663000000|2025-02-27 13:30:00|12679.7|12677.3|12674.8|12673.9|12690.3|12687.5|12672.6|12671.5|884
1740663300000|2025-02-27 13:35:00|12674.7|12673.8|12666|12665.1|12674.8|12673.9|12665.4|12664.5|871
1740663600000|2025-02-27 13:40:00|12665.5|12664.6|12660|12659.1|12667.2|12666.3|12659.2|12658.3|742
1740663900000|2025-02-27 13:45:00|12659.9|12659|12641.6|12640.1|12665.7|12664.8|12637.4|12635.9|1562
1740664200000|2025-02-27 13:50:00|12641.5|12640|12635.5|12634.6|12647.1|12646.1|12631.5|12630.3|1279
1740664500000|2025-02-27 13:55:00|12635|12634.1|12633|12632.1|12638.9|12637.7|12629.1|12628.2|1187
1740664800000|2025-02-27 14:00:00|12632.9|12632|12641.2|12640.3|12645.5|12644.4|12629|12628.1|1054
1740665100000|2025-02-27 14:05:00|12640.8|12639.9|12636.1|12635.2|12642.6|12641.7|12632.4|12631.5|893
1740665400000|2025-02-27 14:10:00|12636|12635.1|12640.3|12639.4|12643.2|12642.3|12635.5|12634.6|679
1740665700000|2025-02-27 14:15:00|12640.4|12639.5|12641.3|12640.4|12644.6|12643.7|12640.4|12639.5|489
1740666000000|2025-02-27 14:20:00|12641.5|12640.6|12641.5|12640.6|12644.6|12643.7|12638.5|12637.6|473
1740666300000|2025-02-27 14:25:00|12641.4|12640.5|12641.4|12640.5|12642.7|12641.8|12637.2|12636.3|469
1740666600000|2025-02-27 14:30:00|12641.6|12640.7|12635.3|12634.4|12645.5|12644.6|12634.4|12633.2|725
1740666900000|2025-02-27 14:35:00|12635.2|12634.3|12629|12628.1|12636.3|12635.4|12628.4|12627.1|752
1740667200000|2025-02-27 14:40:00|12628.9|12628|12626.2|12625.3|12631.1|12630.2|12625.8|12624.9|731
1740667500000|2025-02-27 14:45:00|12626.3|12625.4|12629.7|12628.8|12632.7|12631.8|12625.6|12624.7|692
1740667800000|2025-02-27 14:50:00|12629.5|12628.6|12624.3|12623.4|12630.8|12629.9|12623.8|12622.9|649
1740668100000|2025-02-27 14:55:00|12624.4|12623.5|12629.7|12628.2|12629.7|12628.2|12622.7|12621.8|606
1740668400000|2025-02-27 15:00:00|12629.6|12628.1|12635.2|12634.3|12636.7|12635.8|12627.8|12625.8|671
1740668700000|2025-02-27 15:05:00|12635.1|12634.2|12630.5|12629.6|12638.7|12637.8|12629.6|12628.7|661
1740669000000|2025-02-27 15:10:00|12630.4|12629.5|12630.2|12629.3|12632.2|12631.3|12627.4|12626.5|650
1740669300000|2025-02-27 15:15:00|12630.1|12629.2|12625.2|12624.3|12632.4|12631.5|12622.7|12621.8|572
1740669600000|2025-02-27 15:20:00|12625.1|12624.2|12637.9|12637|12638.7|12637.5|12624.3|12623.4|751
1740669900000|2025-02-27 15:25:00|12638|12637.1|12634.7|12633.8|12638.8|12637.4|12633.3|12632.4|523
1740670200000|2025-02-27 15:30:00|12634.6|12633.7|12632.6|12631.7|12637.4|12636.5|12631.4|12630.5|754
1740670500000|2025-02-27 15:35:00|12632.5|12631.6|12630.3|12629.4|12635.3|12634.4|12629.4|12628.5|648
1740670800000|2025-02-27 15:40:00|12630.4|12629.5|12629.7|12628.8|12632.4|12631.5|12626.7|12625.8|487
1740671100000|2025-02-27 15:45:00|12629.8|12628.9|12628.6|12627.7|12630.9|12630|12627.5|12626.6|409
1740671400000|2025-02-27 15:50:00|12627.9|12627|12628.3|12627.4|12629.4|12628.5|12626.4|12625.5|548
1740671700000|2025-02-27 15:55:00|12628.4|12627.5|12628.4|12627.5|12632.5|12631.6|12626.7|12625.8|611
1740672000000|2025-02-27 16:00:00|12628.5|12627.6|12621.7|12620.8|12629.2|12628.3|12620.6|12619.7|608
1740672300000|2025-02-27 16:05:00|12621.8|12620.9|12617.3|12616.4|12622.8|12621.9|12617.2|12616.1|386
1740672600000|2025-02-27 16:10:00|12617.4|12616.5|12617.5|12616.6|12619.7|12618.8|12616.2|12615.3|383
1740672900000|2025-02-27 16:15:00|12617.4|12616.5|12621.5|12620.6|12624.8|12623.9|12617.3|12616.4|479
1740673200000|2025-02-27 16:20:00|12621.4|12620.5|12621.5|12620.6|12622.5|12621.6|12620.4|12619.5|185
1740673500000|2025-02-27 16:25:00|12621.4|12620.5|12623.8|12622.9|12623.8|12622.9|12619.2|12618.3|356
1740673800000|2025-02-27 16:30:00|12623.7|12622.8|12626.7|12625.8|12628.2|12627.3|12620.7|12619.8|290
1740674100000|2025-02-27 16:35:00|12626.9|12626|12633.3|12632.4|12634.6|12633.7|12626.7|12625.6|371
1740674400000|2025-02-27 16:40:00|12633.4|12632.5|12634.4|12633.5|12634.8|12633.8|12632.6|12631.7|284
1740674700000|2025-02-27 16:45:00|12633.7|12632.8|12630.5|12629.6|12634.7|12633.8|12629.5|12628.6|279
1740675000000|2025-02-27 16:50:00|12630.4|12629.5|12627.1|12626.2|12630.4|12629.5|12625.1|12624.2|325
1740675300000|2025-02-27 16:55:00|12626.8|12625.9|12627.2|12626.3|12627.5|12626.6|12623.4|12622.5|454
1740675600000|2025-02-27 17:00:00|12627.3|12626.4|12628.1|12627.2|12630.1|12629.2|12626.3|12625.4|414
1740675900000|2025-02-27 17:05:00|12628|12627.1|12621.7|12620.8|12628.1|12627.2|12621.4|12620.5|338
1740676200000|2025-02-27 17:10:00|12622.2|12621.3|12623.6|12622.7|12624.4|12623.5|12620.4|12619.5|295
1740676500000|2025-02-27 17:15:00|12623.5|12622.6|12618.7|12617.8|12623.6|12622.7|12618.7|12617.8|246
1740676800000|2025-02-27 17:20:00|12618.9|12618|12621.7|12620.8|12622.6|12621.7|12617.7|12616.8|330
1740677100000|2025-02-27 17:25:00|12621.6|12620.7|12621.6|12620.7|12622.5|12621.6|12620.4|12619.5|246
1740677400000|2025-02-27 17:30:00|12621.7|12620.8|12618.6|12617.7|12623.6|12622.7|12617.6|12616.7|381
1740677700000|2025-02-27 17:35:00|12618.5|12617.6|12616.8|12615.9|12620.1|12619.2|12616.8|12615.9|330
1740678000000|2025-02-27 17:40:00|12616.7|12615.8|12612.8|12611.9|12617.2|12616.3|12611.3|12610.1|306
1740678300000|2025-02-27 17:45:00|12613|12612.1|12611.7|12610.8|12615.3|12614.4|12609.6|12608.7|347
1740678600000|2025-02-27 17:50:00|12611.9|12611|12612.6|12611.7|12613.4|12612.5|12609.7|12608.8|290
1740678900000|2025-02-27 17:55:00|12612.5|12611.6|12613.2|12612.3|12615.4|12614.5|12610.6|12609.7|262
1740679200000|2025-02-27 18:00:00|12613.3|12612.4|12615.9|12615|12618|12616.9|12613.3|12612.4|318
1740679500000|2025-02-27 18:05:00|12615.8|12614.9|12616.4|12615.5|12618.6|12617.7|12614.3|12613.4|491
1740679800000|2025-02-27 18:10:00|12616.5|12615.6|12618.4|12617.5|12619.1|12617.9|12615.7|12614.8|270
1740680100000|2025-02-27 18:15:00|12618.3|12617.4|12621.3|12620.4|12622.2|12621.3|12617.7|12616.8|358
1740680400000|2025-02-27 18:20:00|12621|12620.1|12622.1|12621.2|12622.7|12621.8|12620.6|12619.7|212
1740680700000|2025-02-27 18:25:00|12622.2|12621.3|12622.5|12621.6|12623.6|12622.7|12621.3|12620.4|192
1740681000000|2025-02-27 18:30:00|12622.6|12621.7|12621.8|12620.9|12624.4|12623.5|12621|12620.1|218
1740681300000|2025-02-27 18:35:00|12621.9|12621|12623.6|12622.7|12624.6|12623.7|12621.8|12620.9|269
1740681600000|2025-02-27 18:40:00|12623.5|12622.6|12621.6|12620.7|12623.9|12623|12620.6|12619.7|268
1740681900000|2025-02-27 18:45:00|12621.7|12620.8|12620.8|12619.9|12622.8|12621.9|12620.1|12619.2|264
1740682200000|2025-02-27 18:50:00|12620.7|12619.8|12621.7|12620.8|12622.7|12621.8|12618.8|12617.9|199
1740682500000|2025-02-27 18:55:00|12621.8|12620.9|12628.9|12628|12629.9|12629|12621.7|12620.8|319
1740682800000|2025-02-27 19:00:00|12628.8|12627.9|12627.5|12626.6|12630.2|12629.3|12627.3|12626.2|324
1740683100000|2025-02-27 19:05:00|12627.6|12626.7|12624|12623.1|12628.6|12627.7|12623.8|12622.9|391
1740683400000|2025-02-27 19:10:00|12623.9|12623|12621.6|12620.7|12624.8|12623.9|12621.3|12620.4|318
1740683700000|2025-02-27 19:15:00|12621.5|12620.6|12620.6|12619.7|12622.8|12621.9|12620.3|12619.4|622
1740684000000|2025-02-27 19:20:00|12620.7|12619.8|12621.2|12620.3|12622.3|12621.4|12620.5|12619.6|444
1740684300000|2025-02-27 19:25:00|12621.1|12620.2|12619.1|12618.2|12621.6|12620.7|12619.1|12618.2|599
1740684600000|2025-02-27 19:30:00|12618.9|12618|12611.2|12610.3|12618.9|12618|12610.6|12609.7|516
1740684900000|2025-02-27 19:35:00|12611.3|12610.4|12609.4|12608.5|12614.4|12613.5|12608.3|12607.4|485
1740685200000|2025-02-27 19:40:00|12609.3|12608.4|12609.3|12608.4|12609.7|12608.8|12605.8|12604.9|405
1740685500000|2025-02-27 19:45:00|12609.4|12608.5|12608.8|12607.9|12611.5|12610.6|12606.5|12605.6|531
1740685800000|2025-02-27 19:50:00|12608.7|12607.8|12608.5|12607.6|12611|12610.1|12607.4|12606.5|542
1740686100000|2025-02-27 19:55:00|12608.9|12607.4|12608.7|12607.8|12609.9|12608.7|12607.4|12606.5|303
1740686400000|2025-02-27 20:00:00|12608.6|12607.7|12611.8|12610.9|12612.5|12611.6|12608.4|12607.5|385
1740686700000|2025-02-27 20:05:00|12612.2|12611.3|12607.4|12606.5|12612.7|12611.8|12607.4|12606.5|252
1740687000000|2025-02-27 20:10:00|12607.3|12606.4|12607.7|12606.8|12608.5|12607.6|12605.8|12604.9|292
1740687300000|2025-02-27 20:15:00|12607.5|12606.6|12606.4|12605.5|12608.7|12607.8|12605.6|12604.7|386
1740687600000|2025-02-27 20:20:00|12606|12605.1|12608.1|12607.2|12609.1|12608.2|12605.7|12604.8|420
1740687900000|2025-02-27 20:25:00|12608|12607.1|12605.7|12604.8|12609.6|12608.7|12605.1|12604.2|387
1740688200000|2025-02-27 20:30:00|12605.8|12604.9|12607.8|12606.9|12608.9|12608|12605.6|12604.7|540
1740688500000|2025-02-27 20:35:00|12607.7|12606.8|12606.9|12606|12611.5|12610.6|12605.9|12605|516
1740688800000|2025-02-27 20:40:00|12606.8|12605.9|12610.3|12609.4|12611.1|12609.9|12606.5|12605.6|372
1740689100000|2025-02-27 20:45:00|12610.4|12609.5|12611.7|12610.8|12612.5|12611.6|12608.7|12607.6|282
1740689400000|2025-02-27 20:50:00|12611|12610.1|12609.9|12609|12612.2|12611.1|12608.6|12607.7|299
1740689700000|2025-02-27 20:55:00|12609.8|12608.9|12612.5|12611.6|12613|12612.1|12608.7|12607.8|297
1740690000000|2025-02-27 21:00:00|12613.1|12612.2|12604.2|12603.3|12613.3|12612.4|12603.8|12602.9|296
1740690300000|2025-02-27 21:05:00|12604.6|12603.7|12602.9|12601.4|12604.6|12603.7|12602.5|12601.2|81
1740690600000|2025-02-27 21:10:00|12603.2|12601.7|12603.8|12602.9|12604.7|12603.4|12602.8|12601.3|109
1740690900000|2025-02-27 21:15:00|12603.3|12602.4|12603.8|12602.3|12604.2|12603.3|12602.6|12601.7|192
1740691200000|2025-02-27 21:20:00|12603.4|12602.5|12601.8|12600.9|12603.5|12602.6|12601.7|12600.8|39
1740691500000|2025-02-27 21:25:00|12601.9|12601|12599.5|12598.6|12602.2|12601.3|12599.5|12598.6|151
1740691800000|2025-02-27 21:30:00|12599.6|12598.7|12601.8|12600.9|12601.9|12601|12598.6|12597.7|328
1740692100000|2025-02-27 21:35:00|12601.7|12600.8|12600.9|12600|12603|12602.1|12600.5|12599.6|185
1740692400000|2025-02-27 21:40:00|12600.8|12599.9|12601.1|12599.6|12601.2|12600.3|12598.7|12597.8|366
1740692700000|2025-02-27 21:45:00|12601.2|12599.7|12601.9|12601|12603.8|12602.9|12601.2|12599.7|123
1740693000000|2025-02-27 21:50:00|12602|12601.1|12599.8|12598.9|12603.6|12602.5|12599.3|12597.9|194
1740693300000|2025-02-27 21:55:00|12600.3|12598.5|12603.5|12598.3|12603.6|12600.6|12599.9|12598.1|397
1740693600000|2025-02-27 22:00:00|12611.4|12599.5|12609|12597.1|12613|12601.1|12609|12597.1|4
1740693900000|2025-02-27 22:05:00|12609.1|12599.6|12607.7|12599.9|12609.1|12600|12606.5|12599.6|7
1740694200000|2025-02-27 22:10:00|12607.6|12600|12602.8|12598.9|12607.7|12601|12602.1|12598.5|49
1740694500000|2025-02-27 22:15:00|12603.7|12600|12604.4|12600.5|12604.4|12600.6|12603.7|12600|3
1740694800000|2025-02-27 22:20:00|12604.5|12600.6|12604.5|12600.6|12604.9|12600.7|12604.5|12600.5|5
1740695100000|2025-02-27 22:25:00|12604.7|12601.3|12603.7|12601.3|12604.7|12601.3|12603.7|12601.2|5
1740695400000|2025-02-27 22:30:00|12603.8|12601.4|12603.7|12601.3|12603.8|12601.4|12603.7|12601.3|2
1740695700000|2025-02-27 22:35:00|12606.1|12599|12604.9|12601.5|12608.2|12602.1|12603.7|12599|15
1740696000000|2025-02-27 22:40:00|12605.4|12601.9|12606.4|12600.9|12606.4|12601.9|12605.4|12600.7|4
1740696300000|2025-02-27 22:45:00|12606.3|12601|12607.1|12601.4|12607.1|12601.4|12605.8|12601|7
1740696600000|2025-02-27 22:50:00|12606.6|12601|12604.5|12601.3|12607.1|12602.1|12604.4|12600.9|34
1740696900000|2025-02-27 22:55:00|12604.2|12601.2|12604.9|12601.5|12608.2|12602.3|12601.7|12598.4|79
1740697200000|2025-02-27 23:00:00|12605.4|12598.7|12602.1|12599.7|12605.4|12599.7|12598.6|12594.8|193
1740697500000|2025-02-27 23:05:00|12601.6|12600.1|12605|12602.7|12605.1|12602.7|12600|12598.5|85
1740697800000|2025-02-27 23:10:00|12604.9|12602.6|12605.9|12604.4|12606.5|12605|12603.5|12601.6|116
1740698100000|2025-02-27 23:15:00|12605.1|12603.6|12606|12604.5|12606.6|12605.1|12604.2|12602.7|88
1740698400000|2025-02-27 23:20:00|12606.1|12604.6|12604.9|12603.4|12606.9|12605.7|12604.7|12603.2|101
1740698700000|2025-02-27 23:25:00|12605|12603.5|12604.4|12602.9|12605.3|12604.4|12603.5|12602.6|98
1740699000000|2025-02-27 23:30:00|12603.8|12602.8|12602.8|12601.9|12604.2|12602.8|12601.7|12600.5|158
1740699300000|2025-02-27 23:35:00|12602.7|12601.8|12602.8|12601.9|12604|12603.1|12601.5|12600.2|90
1740699600000|2025-02-27 23:40:00|12603|12602.1|12601.6|12600.7|12603.1|12602.2|12601.4|12600.5|95
1740699900000|2025-02-27 23:45:00|12601.4|12600.5|12601.9|12601|12603|12601.6|12601.4|12600.3|52
1740700200000|2025-02-27 23:50:00|12601.8|12600.9|12602.2|12601.3|12602.3|12601.4|12601.5|12600.6|55
1740700500000|2025-02-27 23:55:00|12601.7|12600.8|12597|12596.1|12601.7|12600.8|12596.8|12595.5|110
1740700800000|2025-02-28 00:00:00|12597.1|12596.2|12599.8|12598.9|12600.3|12599.4|12597.1|12596.2|133
1740701100000|2025-02-28 00:05:00|12599.7|12598.8|12599.5|12598.6|12600.6|12599.7|12598.8|12597.9|83
1740701400000|2025-02-28 00:10:00|12599.6|12598.7|12599.4|12597.9|12600.4|12599.5|12599|12597.8|117
1740701700000|2025-02-28 00:15:00|12599.3|12597.8|12601.4|12599.9|12601.6|12600.4|12598.6|12597.7|129
1740702000000|2025-02-28 00:20:00|12601.5|12600|12605.1|12604.2|12605.4|12604.5|12600.8|12599.8|157
1740702300000|2025-02-28 00:25:00|12605.2|12604.3|12604.3|12603.4|12606.4|12605.5|12603.4|12602.5|149
1740702600000|2025-02-28 00:30:00|12604.6|12603.7|12604.7|12603.8|12606.1|12605.2|12604.2|12602.7|168
1740702900000|2025-02-28 00:35:00|12604.9|12604|12607|12605.5|12607|12605.6|12604.4|12603.5|157
1740703200000|2025-02-28 00:40:00|12606.9|12605.4|12603.5|12602|12607.1|12605.6|12603.4|12601.9|173
1740703500000|2025-02-28 00:45:00|12603.3|12601.8|12602.6|12601.7|12604.7|12603.5|12602.6|12601.2|136
1740703800000|2025-02-28 00:50:00|12603|12602.1|12604.4|12602.9|12604.9|12603.6|12602.5|12601.6|211
1740704100000|2025-02-28 00:55:00|12604.5|12603|12607.2|12606.3|12607.9|12607|12603.1|12602|215
1740704400000|2025-02-28 01:00:00|12607.3|12606.4|12608.8|12607.9|12610.3|12609.4|12606.4|12605.4|272
1740704700000|2025-02-28 01:05:00|12608.7|12607.8|12607.9|12606.4|12610.6|12609.7|12607|12606|148
1740705000000|2025-02-28 01:10:00|12608|12606.5|12607.4|12606.5|12608.7|12607.6|12605|12604.1|146
1740705300000|2025-02-28 01:15:00|12607.1|12606.2|12608.6|12607.7|12609.6|12608.7|12606.9|12605.6|175
1740705600000|2025-02-28 01:20:00|12608.8|12607.9|12609.9|12608.4|12611|12610.1|12608.5|12607.5|329
1740705900000|2025-02-28 01:25:00|12609.8|12608.3|12604.6|12603.7|12609.9|12608.7|12604.6|12603.7|273
1740706200000|2025-02-28 01:30:00|12604.7|12603.8|12602.7|12601.8|12604.7|12603.8|12598.2|12597.2|671
1740706500000|2025-02-28 01:35:00|12602.9|12602|12599.2|12597.7|12603.1|12602.2|12598.1|12596.6|463
1740706800000|2025-02-28 01:40:00|12599.3|12597.8|12601.7|12600.8|12602.3|12601.2|12598|12597.1|313
1740707100000|2025-02-28 01:45:00|12601.2|12600.3|12601|12600.1|12603|12602.1|12600.6|12599.7|342
1740707400000|2025-02-28 01:50:00|12601.1|12600.2|12597.2|12595.7|12601.8|12600.9|12597|12595.5|480
1740707700000|2025-02-28 01:55:00|12597.1|12595.6|12595.4|12593.9|12598.6|12597.1|12595.1|12593.8|407
1740708000000|2025-02-28 02:00:00|12595.5|12594|12599.5|12598.6|12599.6|12598.7|12594.4|12593|427
1740708300000|2025-02-28 02:05:00|12599.4|12598.5|12599.7|12598.2|12601.4|12600.5|12597.9|12596.7|282
1740708600000|2025-02-28 02:10:00|12599.8|12598.3|12590.6|12589.1|12599.8|12598.3|12590.4|12589.1|326
1740708900000|2025-02-28 02:15:00|12590.5|12589|12590.7|12589.8|12591.4|12590.5|12587.9|12587|374
1740709200000|2025-02-28 02:20:00|12590.4|12589.5|12592.8|12591.9|12593.6|12592.7|12588.3|12587.4|383
1740709500000|2025-02-28 02:25:00|12592.9|12592|12591.9|12591|12593.4|12592.5|12591.1|12590.2|241
1740709800000|2025-02-28 02:30:00|12592|12591.1|12589.7|12588.8|12592.6|12591.7|12589.4|12588.5|384
1740710100000|2025-02-28 02:35:00|12589.6|12588.7|12588.5|12587.6|12591.6|12590.7|12586.7|12585.8|320
1740710400000|2025-02-28 02:40:00|12588.6|12587.7|12586.4|12585.5|12589.1|12588.2|12585.7|12584.8|310
1740710700000|2025-02-28 02:45:00|12586.3|12585.4|12585.4|12584.5|12587.6|12586.7|12584.4|12583.1|272
1740711000000|2025-02-28 02:50:00|12585.2|12584.3|12585.3|12583.8|12586.6|12585.7|12584.7|12583.6|251
1740711300000|2025-02-28 02:55:00|12585.1|12583.6|12584.7|12583.2|12586.7|12585.8|12584.3|12582.8|332
1740711600000|2025-02-28 03:00:00|12584.8|12583.3|12584.6|12583.1|12585.8|12584.5|12582.9|12581.4|308
1740711900000|2025-02-28 03:05:00|12584.5|12583|12583.3|12582.4|12586.4|12585.5|12583.3|12582.4|178
1740712200000|2025-02-28 03:10:00|12583.4|12582.5|12586.1|12584.6|12586.6|12585.7|12583.3|12582.3|215
1740712500000|2025-02-28 03:15:00|12586|12585.1|12584.4|12583.5|12586|12585.1|12582.6|12581.7|187
1740712800000|2025-02-28 03:20:00|12584.3|12583.4|12587.1|12586.2|12587.4|12586.2|12583.2|12582.2|257
1740713100000|2025-02-28 03:25:00|12587|12586.1|12587.8|12586.9|12589.2|12588.3|12586.8|12585.6|284
1740713400000|2025-02-28 03:30:00|12588|12587.1|12587.3|12586.4|12588.8|12587.8|12586.4|12585.5|297
1740713700000|2025-02-28 03:35:00|12587.2|12586.3|12586.6|12585.7|12587.4|12586.5|12584.3|12583.1|304
1740714000000|2025-02-28 03:40:00|12586.5|12585.6|12586.8|12585.9|12587|12586.1|12584.4|12583.5|240
1740714300000|2025-02-28 03:45:00|12586.7|12585.8|12585.6|12584.7|12587.5|12586.3|12585.4|12584.5|159
1740714600000|2025-02-28 03:50:00|12585.5|12584.6|12586|12584.5|12586.6|12585.7|12585.4|12584.3|180
1740714900000|2025-02-28 03:55:00|12586.1|12584.6|12585.5|12584|12586.3|12584.8|12584.2|12583|146
1740715200000|2025-02-28 04:00:00|12585.6|12584.1|12584.5|12583.6|12586.2|12585.3|12584.1|12583.2|120
1740715500000|2025-02-28 04:05:00|12584.6|12583.7|12583.5|12582.6|12585.2|12584.3|12583.5|12582.6|215
1740715800000|2025-02-28 04:10:00|12583.3|12582.4|12583.4|12582.5|12583.8|12582.9|12582.3|12581.4|176
1740716100000|2025-02-28 04:15:00|12583.5|12582.6|12584.4|12583.5|12584.5|12583.6|12582.6|12581.5|119
1740716400000|2025-02-28 04:20:00|12584.5|12583.6|12586.7|12585.2|12586.7|12585.2|12583.3|12582.4|149
1740716700000|2025-02-28 04:25:00|12586.6|12585.1|12585.5|12584|12587|12585.8|12585.4|12583.9|110
1740717000000|2025-02-28 04:30:00|12585.6|12584.1|12585.3|12583.8|12586.9|12585.4|12584.7|12583.5|97
1740717300000|2025-02-28 04:35:00|12585.2|12583.7|12586.3|12585.4|12587.5|12586.6|12585|12583.5|249
1740717600000|2025-02-28 04:40:00|12586.1|12585.2|12584.2|12583.3|12586.5|12585.6|12584.1|12583.2|225
1740717900000|2025-02-28 04:45:00|12584.3|12583.4|12584.1|12583.2|12585.3|12584.4|12584|12582.8|152
1740718200000|2025-02-28 04:50:00|12584.2|12583.3|12584.3|12583.4|12585|12584.1|12583.2|12582.3|214
1740718500000|2025-02-28 04:55:00|12584.2|12583.3|12583.5|12582.6|12584.5|12583.6|12582.3|12581.3|262
1740718800000|2025-02-28 05:00:00|12583.6|12582.7|12585.4|12584.5|12585.7|12584.8|12582.6|12581.7|297
1740719100000|2025-02-28 05:05:00|12585.5|12584.6|12583.3|12582.4|12585.9|12585|12582.7|12581.4|222
1740719400000|2025-02-28 05:10:00|12583.2|12582.3|12581.9|12580.4|12583.7|12582.5|12581.6|12580.4|193
1740719700000|2025-02-28 05:15:00|12581.8|12580.3|12583.8|12582.9|12584.1|12583.2|12581.4|12580.3|198
1740720000000|2025-02-28 05:20:00|12583.7|12582.8|12585.5|12584.6|12586.8|12585.5|12583.7|12582.8|113
1740720300000|2025-02-28 05:25:00|12585.4|12584.5|12584.4|12583.5|12585.8|12584.9|12584.1|12583.2|189
1740720600000|2025-02-28 05:30:00|12584.5|12583.6|12582.5|12581|12584.5|12583.6|12582.2|12580.9|199
1740720900000|2025-02-28 05:35:00|12582.1|12581.2|12584.7|12583.2|12585|12584.1|12582.1|12580.7|195
1740721200000|2025-02-28 05:40:00|12584.8|12583.3|12583.5|12582.6|12584.8|12583.6|12582.2|12580.9|84
1740721500000|2025-02-28 05:45:00|12583.8|12582.3|12584.6|12583.7|12585.4|12584.3|12582.3|12581.1|234
1740721800000|2025-02-28 05:50:00|12584.5|12583.6|12585.3|12584.4|12586.5|12585.6|12583.6|12582.7|176
1740722100000|2025-02-28 05:55:00|12585.2|12584.3|12586.4|12585.5|12586.6|12585.7|12585|12584|103
1740722400000|2025-02-28 06:00:00|12586.2|12585.3|12584.4|12583.5|12586.7|12585.8|12584.2|12583.3|228
1740722700000|2025-02-28 06:05:00|12584.3|12583.4|12583.6|12582.7|12584.6|12583.5|12582.5|12581.6|225
1740723000000|2025-02-28 06:10:00|12583.5|12582.6|12582.6|12581.7|12583.5|12582.6|12579.8|12578.9|267
1740723300000|2025-02-28 06:15:00|12582.7|12581.8|12585.1|12584.2|12585.5|12584.4|12582.6|12581.7|220
1740723600000|2025-02-28 06:20:00|12585|12584.1|12581.6|12580.7|12585.2|12584.3|12581.6|12580.7|240
1740723900000|2025-02-28 06:25:00|12581.4|12580.5|12577.8|12576.3|12581.6|12580.7|12577.2|12575.8|257
1740724200000|2025-02-28 06:30:00|12577.6|12576.7|12576|12575.1|12577.9|12576.7|12573.6|12572.7|252
1740724500000|2025-02-28 06:35:00|12576.1|12575.2|12576.4|12575.5|12577.3|12576.4|12575.5|12574.3|312
1740724800000|2025-02-28 06:40:00|12576.6|12575.7|12579.1|12578.2|12579.4|12578.5|12576.2|12575.3|178
1740725100000|2025-02-28 06:45:00|12579|12578.1|12576.4|12575.5|12579.4|12578.5|12575.2|12574.3|185
1740725400000|2025-02-28 06:50:00|12576.3|12575.4|12578.3|12577.4|12580.3|12579.4|12575.8|12574.4|218
1740725700000|2025-02-28 06:55:00|12578.5|12577.6|12580.5|12579|12580.6|12579.4|12577.9|12576.9|186
1740726000000|2025-02-28 07:00:00|12580.4|12578.9|12582.1|12581.2|12583.6|12582.4|12578.6|12577.3|300
1740726300000|2025-02-28 07:05:00|12582.2|12581.3|12584.2|12583.3|12584.8|12583.9|12580.8|12579.9|223
1740726600000|2025-02-28 07:10:00|12584.3|12583.4|12581.8|12580.9|12584.3|12583.4|12579.9|12579|208
1740726900000|2025-02-28 07:15:00|12581.7|12580.8|12584.4|12583.5|12585.7|12584.8|12579.8|12578.9|233
1740727200000|2025-02-28 07:20:00|12584.5|12583.6|12582.6|12581.1|12585.4|12583.9|12580.9|12579.7|298
1740727500000|2025-02-28 07:25:00|12582.3|12581.4|12582.3|12581.4|12582.8|12581.6|12581.2|12580.1|221
1740727800000|2025-02-28 07:30:00|12582.2|12581.3|12584.5|12583.6|12584.7|12583.6|12581.1|12580.2|235
1740728100000|2025-02-28 07:35:00|12584.4|12583.5|12587|12585.5|12588|12586.9|12584.4|12583|295
1740728400000|2025-02-28 07:40:00|12587.1|12585.6|12583.4|12582.5|12587.9|12586.7|12582.6|12581.7|405
1740728700000|2025-02-28 07:45:00|12581.7|12580.8|12585.6|12584.7|12587.3|12586.4|12581|12579.7|443
1740729000000|2025-02-28 07:50:00|12585.7|12584.8|12583.8|12582.9|12587.3|12586.4|12582.7|12581.8|321
1740729300000|2025-02-28 07:55:00|12583.7|12582.8|12588.9|12588|12596.3|12595.4|12583.7|12582.8|449
1740729600000|2025-02-28 08:00:00|12588.8|12587.9|12593.3|12592.4|12593.6|12592.7|12586.2|12585.3|418
1740729900000|2025-02-28 08:05:00|12593.4|12592.5|12596.5|12595.6|12596.9|12595.9|12591|12590.1|394
1740730200000|2025-02-28 08:10:00|12596.4|12595.5|12594.9|12593.4|12598|12596.8|12594.4|12593.3|421
1740730500000|2025-02-28 08:15:00|12594.6|12593.7|12595.6|12594.1|12596.2|12594.8|12592.2|12590.9|372
1740730800000|2025-02-28 08:20:00|12595.4|12593.9|12595.7|12594.8|12597|12595.7|12593.6|12592.4|389
1740731100000|2025-02-28 08:25:00|12596.2|12595.3|12597.4|12596.5|12599.4|12598.5|12596.2|12595.3|306
1740731400000|2025-02-28 08:30:00|12597.5|12596.6|12599.5|12598.6|12601.8|12600.5|12596.7|12595.8|382
1740731700000|2025-02-28 08:35:00|12599.4|12598.5|12603.4|12602.5|12604.5|12603.6|12598.5|12597.6|258
1740732000000|2025-02-28 08:40:00|12603.1|12602.2|12600.4|12599.5|12603.5|12602.6|12598.6|12597.7|291
1740732300000|2025-02-28 08:45:00|12600.3|12599.4|12600.3|12599.4|12601.5|12600.6|12597.2|12596.3|218
1740732600000|2025-02-28 08:50:00|12600.4|12599.5|12601|12600.1|12602.3|12601.4|12598.8|12597.9|120
1740732900000|2025-02-28 08:55:00|12600.9|12600|12600.8|12599.3|12602.2|12601.3|12599.5|12598.6|164
1740733200000|2025-02-28 09:00:00|12601.1|12600.2|12604.5|12603.6|12606.1|12605.2|12600.5|12599.2|352
1740733500000|2025-02-28 09:05:00|12604.6|12603.1|12605.4|12604.5|12605.5|12604.5|12603|12602.1|296
1740733800000|2025-02-28 09:10:00|12605.8|12604.9|12606.5|12605.6|12607.4|12606.5|12603.8|12602.9|228
1740734100000|2025-02-28 09:15:00|12606.7|12605.2|12605.2|12604.3|12607.5|12606.6|12604.5|12603.6|258
1740734400000|2025-02-28 09:20:00|12605.3|12604.4|12602.3|12601.4|12605.7|12604.8|12602.3|12601.4|195
1740734700000|2025-02-28 09:25:00|12602.4|12601.5|12603.5|12602.6|12603.8|12602.9|12600.7|12599.8|191
1740735000000|2025-02-28 09:30:00|12603.6|12602.7|12601.7|12600.8|12603.8|12602.9|12600.4|12599.5|190
1740735300000|2025-02-28 09:35:00|12602.1|12601.2|12601.5|12600.6|12602.5|12601.6|12599.4|12598.5|150
1740735600000|2025-02-28 09:40:00|12601.4|12600.5|12602.6|12601.7|12603.3|12602.4|12597.5|12596.6|174
1740735900000|2025-02-28 09:45:00|12602.7|12601.8|12601.7|12600.8|12602.7|12601.8|12599.8|12598.9|165
1740736200000|2025-02-28 09:50:00|12601.3|12600.4|12597.8|12596.9|12601.3|12600.4|12597.5|12596.6|189
1740736500000|2025-02-28 09:55:00|12597.9|12597|12595.7|12594.8|12598.3|12597.4|12595.4|12594.5|198
1740736800000|2025-02-28 10:00:00|12595.5|12594.6|12593|12592.1|12595.6|12594.7|12592.4|12591.5|196
1740737100000|2025-02-28 10:05:00|12593.1|12592.2|12595.2|12594.3|12596.3|12595.3|12592.3|12591.4|172
1740737400000|2025-02-28 10:10:00|12595.1|12594.2|12594.6|12593.7|12595.7|12594.8|12593.6|12592.4|213
1740737700000|2025-02-28 10:15:00|12595.2|12594.3|12592.1|12591.2|12595.5|12594.6|12592|12590.5|188
1740738000000|2025-02-28 10:20:00|12592.2|12591.3|12596.1|12595.2|12596.5|12595.6|12592.2|12591.3|104
1740738300000|2025-02-28 10:25:00|12596.2|12595.3|12594.2|12593.3|12597.4|12596.5|12594.1|12593.2|208
1740738600000|2025-02-28 10:30:00|12594.3|12593.4|12598.7|12597.8|12599.2|12598.3|12594.3|12593.4|196
1740738900000|2025-02-28 10:35:00|12598.5|12597.6|12599.6|12598.7|12600.2|12599.3|12597.6|12596.7|163
1740739200000|2025-02-28 10:40:00|12599.5|12598.6|12603.5|12602.6|12603.9|12603|12599.2|12598.3|217
1740739500000|2025-02-28 10:45:00|12603.6|12602.7|12603.3|12602.4|12604.9|12604|12603|12601.9|173
1740739800000|2025-02-28 10:50:00|12603.7|12602.8|12598|12596.5|12603.7|12602.8|12597|12596|238
1740740100000|2025-02-28 10:55:00|12598.3|12596.8|12593.9|12592.4|12598.3|12597|12593.6|12592.1|232
1740740400000|2025-02-28 11:00:00|12593.8|12592.3|12597.3|12596.4|12597.5|12596.6|12592.6|12591.1|204
1740740700000|2025-02-28 11:05:00|12596.8|12595.9|12595.3|12594.4|12596.8|12595.9|12594.5|12593.3|170
1740741000000|2025-02-28 11:10:00|12595.4|12594.5|12593|12592.1|12596.5|12595.1|12591.8|12590.9|175
1740741300000|2025-02-28 11:15:00|12593.2|12592.3|12592.4|12591.5|12593.4|12592.5|12590.8|12589.9|159
1740741600000|2025-02-28 11:20:00|12592.3|12591.4|12593.5|12592.6|12594.7|12593.3|12591.5|12590.2|148
1740741900000|2025-02-28 11:25:00|12593.6|12592.7|12586.2|12585.3|12594.1|12593.1|12586.1|12585.2|174
1740742200000|2025-02-28 11:30:00|12586.5|12585|12586.5|12585|12587.7|12586.7|12586|12584.7|144
1740742500000|2025-02-28 11:35:00|12586.3|12585.4|12587.5|12586.6|12587.6|12586.7|12584.2|12583.3|125
1740742800000|2025-02-28 11:40:00|12588.1|12587.2|12592.1|12591.2|12592.2|12591.3|12588.1|12587.2|117
1740743100000|2025-02-28 11:45:00|12592.2|12591.3|12588.2|12587.3|12592.2|12591.3|12588.2|12587.3|183
1740743400000|2025-02-28 11:50:00|12588.3|12587.4|12592.3|12591.4|12593.6|12592.3|12588.3|12587.4|155
1740743700000|2025-02-28 11:55:00|12592.2|12591.3|12595.9|12595|12598.9|12597.6|12592.2|12591.3|304
1740744000000|2025-02-28 12:00:00|12595.8|12594.9|12598.4|12597.5|12598.6|12597.7|12594.4|12593.5|496
1740744300000|2025-02-28 12:05:00|12598.3|12597.4|12598|12597.1|12599|12598.1|12596|12595.1|300
1740744600000|2025-02-28 12:10:00|12597.5|12596.6|12601.1|12600.2|12601.4|12600.5|12597.5|12596.6|294
1740744900000|2025-02-28 12:15:00|12601.2|12600.3|12598.1|12597.2|12602.3|12601.4|12598.1|12597.2|140
1740745200000|2025-02-28 12:20:00|12598.2|12597.3|12595.3|12594.4|12599.4|12598.5|12595.2|12594.3|201
1740745500000|2025-02-28 12:25:00|12595.4|12594.5|12598.3|12597.4|12598.9|12598|12595|12594.1|183
1740745800000|2025-02-28 12:30:00|12598.4|12597.5|12596.4|12595.5|12599.4|12598.5|12595.7|12594.8|177
1740746100000|2025-02-28 12:35:00|12596.3|12595.4|12595.7|12594.8|12597.6|12596.7|12595.1|12594.2|176
1740746400000|2025-02-28 12:40:00|12596|12595.1|12596.1|12595.2|12596.7|12595.4|12594.9|12593.9|194
1740746700000|2025-02-28 12:45:00|12596|12595.1|12596|12595.1|12596.1|12595.2|12595|12594.1|123
1740747000000|2025-02-28 12:50:00|12595.9|12595|12594.9|12594|12596.4|12595.5|12594.5|12593.6|250
1740747300000|2025-02-28 12:55:00|12595|12594.1|12601.7|12600.8|12602.3|12601.4|12595|12594.1|264
1740747600000|2025-02-28 13:00:00|12601.6|12600.7|12602.8|12601.9|12605.2|12604.3|12600.7|12599.8|353
1740747900000|2025-02-28 13:05:00|12602.5|12601.6|12603.9|12603|12605.3|12604.4|12601.3|12600.4|360
1740748200000|2025-02-28 13:10:00|12603.8|12602.9|12607.7|12606.8|12608.8|12607.9|12603.3|12602.4|330
1740748500000|2025-02-28 13:15:00|12607.8|12606.9|12608.6|12607.7|12609.1|12608.2|12605.7|12604.8|321
1740748800000|2025-02-28 13:20:00|12609.1|12608.2|12606.7|12605.2|12611|12610.1|12605.5|12604.6|214
1740749100000|2025-02-28 13:25:00|12606.5|12605.6|12603.5|12601.1|12606.7|12605.6|12602.4|12600.6|241
1740749400000|2025-02-28 13:30:00|12604.4|12600.4|12599.7|12598.8|12606.7|12604.4|12597.2|12595.7|671
1740749700000|2025-02-28 13:35:00|12600|12599.1|12607.3|12606.4|12607.9|12607|12600|12599.1|548
1740750000000|2025-02-28 13:40:00|12607.2|12606.3|12601.5|12600.6|12608|12607.1|12599.3|12598|453
1740750300000|2025-02-28 13:45:00|12601.6|12600.7|12607.5|12606.6|12608|12607.1|12601.5|12600.6|469
1740750600000|2025-02-28 13:50:00|12607.4|12606.5|12606.4|12605.5|12607.5|12606.6|12602.9|12602|397
1740750900000|2025-02-28 13:55:00|12605.7|12604.8|12603.2|12602.3|12607.6|12606.7|12602.7|12601.8|295
1740751200000|2025-02-28 14:00:00|12603.1|12602.2|12599.2|12598.3|12604.4|12603.5|12598.5|12597.6|567
1740751500000|2025-02-28 14:05:00|12599.3|12598.4|12599.3|12598.4|12603.4|12602.5|12598.2|12597.3|499
1740751800000|2025-02-28 14:10:00|12599.2|12598.3|12605|12604.1|12605|12604.1|12598.2|12597.3|395
1740752100000|2025-02-28 14:15:00|12604.9|12604|12607.4|12606.5|12608.8|12607.7|12603.3|12602.4|303
1740752400000|2025-02-28 14:20:00|12607.5|12606.6|12606.4|12605.5|12608.5|12607.6|12603.9|12603|291
1740752700000|2025-02-28 14:25:00|12606.3|12605.4|12606.6|12605.7|12608.5|12607.6|12605.8|12604.9|308
1740753000000|2025-02-28 14:30:00|12606.5|12605.6|12604.4|12603.5|12606.5|12605.6|12602.6|12601.7|484
1740753300000|2025-02-28 14:35:00|12604.5|12603.6|12609.5|12608.6|12609.5|12608.6|12604.2|12603.3|399
1740753600000|2025-02-28 14:40:00|12609.3|12608.4|12600|12599.1|12610.3|12609.4|12600|12599.1|283
1740753900000|2025-02-28 14:45:00|12599.6|12598.7|12598.1|12597.2|12600.8|12599.6|12594.2|12593.3|468
1740754200000|2025-02-28 14:50:00|12598.2|12597.3|12603.3|12602.4|12604.1|12602.6|12596.2|12595.3|631
1740754500000|2025-02-28 14:55:00|12603.4|12602.5|12603.5|12602.6|12605.5|12604.6|12600.6|12599.7|544
1740754800000|2025-02-28 15:00:00|12603.6|12602.7|12608.5|12607.6|12611.3|12610.4|12601.6|12600.7|526
1740755100000|2025-02-28 15:05:00|12608.6|12607.7|12611.5|12610.6|12614.2|12613.3|12607.4|12606.5|426
1740755400000|2025-02-28 15:10:00|12611.3|12610.4|12609.4|12608.5|12613.4|12612.5|12607.5|12606.6|331
1740755700000|2025-02-28 15:15:00|12609.5|12608.6|12604.3|12603.4|12611.1|12610.2|12604.2|12603.3|630
1740756000000|2025-02-28 15:20:00|12604.2|12603.3|12609.5|12608.6|12610.5|12609.6|12604|12603.1|428
1740756300000|2025-02-28 15:25:00|12609.4|12608.5|12618.5|12617.6|12618.9|12618|12606.5|12605.6|442
1740756600000|2025-02-28 15:30:00|12618.6|12617.7|12618.3|12617.4|12619.5|12618.6|12614.2|12613.3|472
1740756900000|2025-02-28 15:35:00|12618.5|12617.6|12619.6|12618.7|12622.3|12621.4|12617.2|12616.3|439
1740757200000|2025-02-28 15:40:00|12619.5|12618.6|12607.9|12605.8|12621.1|12620.2|12607.7|12605.8|477
1740757500000|2025-02-28 15:45:00|12607.6|12606.1|12600.7|12599.2|12609.2|12607.7|12599.5|12598.5|631
1740757800000|2025-02-28 15:50:00|12600.4|12599.5|12595.2|12594.3|12601.6|12600.7|12595.1|12593.9|533
1740758100000|2025-02-28 15:55:00|12595.1|12594.2|12592.7|12591.8|12596.4|12595.5|12583.5|12582.6|886
1740758400000|2025-02-28 16:00:00|12592.8|12591.9|12595.6|12594.7|12595.9|12595|12591.2|12590.3|857
1740758700000|2025-02-28 16:05:00|12595.7|12594.8|12596.3|12595.4|12598.7|12597.8|12592|12591.1|511
1740759000000|2025-02-28 16:10:00|12596.2|12595.3|12595|12594.1|12599.4|12598.5|12592.9|12592|363
1740759300000|2025-02-28 16:15:00|12595.1|12594.2|12589.2|12588.3|12596|12595.1|12586.1|12585.2|472
1740759600000|2025-02-28 16:20:00|12589.3|12588.4|12592.2|12591.3|12594.5|12593.6|12589|12588.1|436
1740759900000|2025-02-28 16:25:00|12592.3|12591.4|12585|12584.1|12593.3|12592.4|12583.7|12582.8|426
1740760200000|2025-02-28 16:30:00|12585.1|12584.2|12589.7|12588.8|12591|12590.1|12582.7|12581.8|650
1740760500000|2025-02-28 16:35:00|12589.6|12588.7|12587.1|12586.2|12594.6|12593.7|12585.7|12584.8|600
1740760800000|2025-02-28 16:40:00|12587.2|12586.3|12585.3|12584.4|12587.6|12586.7|12581.3|12580.4|517
1740761100000|2025-02-28 16:45:00|12585.4|12584.5|12586.4|12585.5|12587.6|12586.3|12581.7|12580.8|369
1740761400000|2025-02-28 16:50:00|12585.2|12584.3|12590.2|12589.3|12590.2|12589.3|12585.1|12584.2|401
1740761700000|2025-02-28 16:55:00|12590|12589.1|12589.1|12588.2|12590.2|12589.3|12585|12584.1|548
1740762000000|2025-02-28 17:00:00|12589.2|12588.3|12596.3|12595.4|12597.4|12596.5|12587.4|12586.5|530
1740762300000|2025-02-28 17:05:00|12596.4|12595.5|12604.4|12603.5|12604.6|12603.7|12596.3|12595.4|351
1740762600000|2025-02-28 17:10:00|12604.3|12603.4|12602.5|12601.6|12605.6|12604.3|12599.6|12598.7|332
1740762900000|2025-02-28 17:15:00|12602.4|12601.5|12598.5|12597.6|12602.8|12601.9|12598|12597.1|394
1740763200000|2025-02-28 17:20:00|12598.4|12597.5|12597.5|12596.6|12599.5|12598.6|12587.2|12586.3|728
1740763500000|2025-02-28 17:25:00|12597.7|12596.8|12601|12600.1|12603.4|12602.5|12597.6|12596.7|743
1740763800000|2025-02-28 17:30:00|12601.3|12600.4|12599.6|12598.7|12601.5|12600.6|12595.2|12594.3|416
1740764100000|2025-02-28 17:35:00|12599.5|12598.6|12599.4|12598.5|12600.5|12599.6|12595.9|12595|473
1740764400000|2025-02-28 17:40:00|12599.6|12598.7|12592.5|12591.6|12600.5|12599.6|12592.1|12590.8|570
1740764700000|2025-02-28 17:45:00|12592.4|12591.5|12593.5|12592.6|12596|12595.1|12591.7|12590.8|634
1740765000000|2025-02-28 17:50:00|12593.4|12592.5|12594.4|12593.5|12595.7|12594.8|12591.5|12590.6|320
1740765300000|2025-02-28 17:55:00|12594.3|12593.4|12590.5|12589.6|12594.4|12593.5|12590.4|12589.5|366
1740765600000|2025-02-28 18:00:00|12590.4|12589.5|12585.2|12584.3|12591.5|12590.6|12585.1|12584|321
1740765900000|2025-02-28 18:05:00|12585.1|12584.2|12584.4|12583.5|12588.6|12587.7|12584.2|12583.2|298
1740766200000|2025-02-28 18:10:00|12584.3|12583.4|12584.3|12583.4|12585.4|12584.5|12579.4|12578.5|385
1740766500000|2025-02-28 18:15:00|12584.2|12583.3|12573.2|12572.3|12586.6|12585.7|12570.7|12569.8|912
1740766800000|2025-02-28 18:20:00|12573.1|12572.2|12565.4|12564.5|12574.8|12573.6|12565.1|12563.6|957
1740767100000|2025-02-28 18:25:00|12565.6|12564.7|12569.5|12568.6|12570.3|12568.9|12563.8|12562.9|726
1740767400000|2025-02-28 18:30:00|12569.6|12568.7|12573.4|12572.5|12573.4|12572.5|12568|12567.1|759
1740767700000|2025-02-28 18:35:00|12573.5|12572.6|12578.4|12577.5|12580.4|12579.5|12572.4|12571.5|326
1740768000000|2025-02-28 18:40:00|12578.5|12577.6|12575.2|12574.3|12580.7|12579.8|12572|12571.1|522
1740768300000|2025-02-28 18:45:00|12575.3|12574.4|12574.5|12573.6|12578.3|12577.4|12573.2|12572.3|460
1740768600000|2025-02-28 18:50:00|12574.6|12573.7|12574.5|12573.6|12575.1|12574.2|12571.2|12570.3|385
1740768900000|2025-02-28 18:55:00|12573.8|12572.9|12562.6|12561.7|12573.9|12573|12561.3|12560.4|647
1740769200000|2025-02-28 19:00:00|12562.3|12561.4|12561.2|12560.3|12565.2|12564.3|12559.8|12558.9|711
1740769500000|2025-02-28 19:05:00|12561|12560.1|12564.5|12563.6|12565|12564.1|12560.5|12559.6|402
1740769800000|2025-02-28 19:10:00|12564.6|12563.7|12565.6|12564.7|12567.7|12566.8|12564.1|12563.2|493
1740770100000|2025-02-28 19:15:00|12565.5|12564.6|12570.9|12570|12570.9|12570|12565.4|12564.3|309
1740770400000|2025-02-28 19:20:00|12571.4|12570.5|12571.4|12570.5|12571.6|12570.7|12567.2|12566.3|392
1740770700000|2025-02-28 19:25:00|12571.3|12570.4|12569.6|12568.7|12571.6|12570.7|12568.6|12567.7|420
1740771000000|2025-02-28 19:30:00|12569.5|12568.6|12570.3|12569.4|12571.3|12570.4|12566.5|12565.6|490
1740771300000|2025-02-28 19:35:00|12570.5|12569.6|12573.5|12572.6|12573.5|12572.6|12568.5|12567.6|348
1740771600000|2025-02-28 19:40:00|12573.6|12572.7|12569.3|12568.4|12573.6|12572.7|12568.3|12567.4|289
1740771900000|2025-02-28 19:45:00|12569.4|12568.5|12574.4|12573.5|12575.8|12574.9|12569.3|12568.4|384
1740772200000|2025-02-28 19:50:00|12574.5|12573.6|12576.4|12575.5|12576.4|12575.5|12573.4|12572.2|277
1740772500000|2025-02-28 19:55:00|12576.3|12575.4|12572.3|12571.4|12577.5|12576.6|12570.3|12569.4|373
1740772800000|2025-02-28 20:00:00|12572.6|12571.7|12574.5|12573.6|12574.7|12573.8|12569.6|12568.7|452
1740773100000|2025-02-28 20:05:00|12574.4|12573.5|12573.4|12572.5|12574.9|12573.6|12571.7|12570.8|375
1740773400000|2025-02-28 20:10:00|12573.5|12572.6|12574.4|12573.5|12574.9|12574|12570.3|12569.4|450
1740773700000|2025-02-28 20:15:00|12574.3|12573.4|12574.1|12573.2|12576.1|12574.8|12572.9|12571.7|457
1740774000000|2025-02-28 20:20:00|12574.5|12573|12574.4|12573.5|12574.5|12573.6|12570.7|12569.8|540
1740774300000|2025-02-28 20:25:00|12574.3|12573.4|12572.2|12571.3|12575.4|12574.5|12572.1|12571|688
1740774600000|2025-02-28 20:30:00|12572.1|12571.2|12570.8|12569.9|12573.4|12572.5|12570.4|12569.5|395
1740774900000|2025-02-28 20:35:00|12570.7|12569.8|12575.2|12574.3|12575.4|12574.5|12569|12568.1|580
1740775200000|2025-02-28 20:40:00|12575.1|12574.2|12577.8|12576.9|12578.2|12577.3|12574.7|12573.8|436
1740775500000|2025-02-28 20:45:00|12577.6|12576.7|12580.3|12579.4|12580.5|12579.6|12576.5|12575.6|552
1740775800000|2025-02-28 20:50:00|12580.2|12579.3|12581.3|12580.4|12581.4|12580.5|12578.3|12577.4|365
1740776100000|2025-02-28 20:55:00|12581.5|12580.6|12582.3|12581.4|12584.3|12583.4|12579.9|12578.9|630
1740776400000|2025-02-28 21:00:00|12581.6|12580.7|12579.4|12577.3|12582.2|12581.3|12578.1|12577.1|626
1740776700000|2025-02-28 21:05:00|12579.1|12577.6|12576.7|12575.2|12579.6|12577.6|12576.5|12575|232
1740777000000|2025-02-28 21:10:00|12576.6|12575.1|12581.1|12579.6|12581.5|12580|12576.6|12575.1|193
1740777300000|2025-02-28 21:15:00|12581.5|12580|12582.9|12581.4|12583|12581.5|12581|12579.5|174
1740777600000|2025-02-28 21:20:00|12582.7|12581.2|12580.9|12579.4|12584.2|12582.9|12580.7|12579.2|286
1740777900000|2025-02-28 21:25:00|12580.8|12579.3|12579.6|12578.1|12581.2|12579.7|12578.6|12577.1|214
1740778200000|2025-02-28 21:30:00|12579.7|12578.2|12579.5|12578|12579.7|12578.2|12577.6|12576.1|221
1740778500000|2025-02-28 21:35:00|12579.6|12578.1|12579.2|12577.7|12579.6|12578.3|12578.7|12577.5|102
1740778800000|2025-02-28 21:40:00|12579.3|12577.8|12579.5|12578|12580.7|12579.2|12578|12577|134
1740779100000|2025-02-28 21:45:00|12579.6|12578.1|12579.2|12577.7|12579.7|12578.4|12578.8|12577.3|103
1740779400000|2025-02-28 21:50:00|12579.3|12577.8|12579.5|12578|12580.5|12579|12579|12577.5|110
1740779700000|2025-02-28 21:55:00|12579.9|12577.5|12579.4|12567.5|12585|12578.2|12577.9|12567.5|171
1740949200000|2025-03-02 21:00:00|12597.3|12576.3|12591.8|12570.8|12597.3|12576.3|12591.8|12570.8|7
1740949500000|2025-03-02 21:05:00|12591.7|12574.3|12599.3|12578.3|12602.3|12583.6|12588.6|12574.3|17
1740949800000|2025-03-02 21:10:00|12597.3|12576.3|12591.8|12570.8|12597.3|12576.3|12591.8|12570.8|4
1740950100000|2025-03-02 21:15:00|12591.7|12570.9|12590.8|12571.7|12591.7|12571.7|12590.8|12570.9|10
1740950400000|2025-03-02 21:20:00|12590.7|12571.8|12590.4|12572.1|12590.7|12572.1|12590.4|12571.8|5
1740950700000|2025-03-02 21:25:00|12589.7|12572.8|12600.9|12583.1|12600.9|12584.7|12589|12572.8|13
1740951000000|2025-03-02 21:30:00|12598|12577|12595.5|12576.5|12601|12584|12595.5|12576.3|7
1740951300000|2025-03-02 21:35:00|12595.4|12576.6|12595.7|12576.3|12595.8|12576.9|12595.1|12576.2|7
1740951600000|2025-03-02 21:40:00|12595.6|12576.4|12593.5|12572.5|12595.6|12576.8|12592.2|12572.5|11
1740951900000|2025-03-02 21:45:00|12595|12574|12595|12574|12595|12574|12595|12574|1
1740952500000|2025-03-02 21:55:00|12595.5|12573.6|12595.5|12573.6|12595.5|12573.6|12595.5|12573.6|1
1740952800000|2025-03-02 22:00:00|12597.2|12578.1|12595.9|12576.8|12597.5|12578.4|12595.9|12576.8|5
1740953100000|2025-03-02 22:05:00|12594.7|12576.6|12587.7|12578.6|12594.7|12578.6|12587.6|12575.2|8
1740953400000|2025-03-02 22:10:00|12587.8|12578.2|12587.5|12576.6|12588.3|12578.7|12587.5|12575.8|10
1740953700000|2025-03-02 22:15:00|12587.4|12576.7|12587.3|12576.6|12587.5|12576.7|12587.3|12575.6|8
1740954000000|2025-03-02 22:20:00|12587.5|12575.6|12586.6|12576.2|12587.5|12576.6|12586.6|12575.1|11
1740954300000|2025-03-02 22:25:00|12587|12575.1|12589.6|12577.7|12591.2|12579.3|12586.8|12575.1|13
1740954600000|2025-03-02 22:30:00|12589.7|12577.8|12589.4|12577.5|12589.9|12578|12585.1|12575.7|23
1740954900000|2025-03-02 22:35:00|12589.3|12577.6|12588.3|12578.9|12589.3|12580|12587.1|12576.9|38
1740955200000|2025-03-02 22:40:00|12588.2|12577.7|12594.3|12584.1|12596.8|12585.2|12587.1|12577.7|55
1740955500000|2025-03-02 22:45:00|12595|12583.1|12594.3|12582.8|12595.1|12583.7|12593.8|12582.1|23
1740955800000|2025-03-02 22:50:00|12594.2|12583|12592.2|12582.1|12594.2|12583.5|12591.8|12581.6|55
1740956100000|2025-03-02 22:55:00|12592.5|12582.5|12594.6|12587|12597.2|12589.5|12591.1|12581.1|100
1740956400000|2025-03-02 23:00:00|12594.4|12587.2|12597.7|12594.2|12598.1|12595|12591.7|12587.2|274
1740956700000|2025-03-02 23:05:00|12597.2|12594.6|12602.5|12601|12605.1|12603.6|12595.4|12592.5|201
1740957000000|2025-03-02 23:10:00|12602.3|12600.8|12601.5|12600|12603.3|12601.8|12598.8|12597.3|186
1740957300000|2025-03-02 23:15:00|12601.4|12599.9|12604|12603.1|12604.3|12603.4|12600.1|12599|229
1740957600000|2025-03-02 23:20:00|12604.2|12603.3|12605.3|12603.8|12608.2|12607.2|12603.4|12602.5|333
1740957900000|2025-03-02 23:25:00|12605.4|12603.9|12602.6|12601.1|12605.5|12604|12600|12598.7|205
1740958200000|2025-03-02 23:30:00|12602.4|12600.9|12606|12605.1|12607.7|12606.8|12601.4|12599.9|287
1740958500000|2025-03-02 23:35:00|12606.1|12605.2|12605.4|12604.5|12609.1|12608.2|12604|12603.1|176
1740958800000|2025-03-02 23:40:00|12605.1|12604.2|12605.2|12604.3|12606.1|12605.2|12604.4|12603.5|159
1740959100000|2025-03-02 23:45:00|12605.3|12604.4|12600.6|12599.1|12605.8|12604.9|12600.6|12599.1|141
1740959400000|2025-03-02 23:50:00|12600.5|12599|12605.5|12604.6|12605.5|12604.6|12598.5|12597.5|131
1740959700000|2025-03-02 23:55:00|12605.4|12604.5|12602.9|12602|12607.5|12606.6|12602.6|12601.7|105
1740960000000|2025-03-03 00:00:00|12602.5|12601.6|12595.1|12594.2|12602.7|12601.8|12594.9|12594|275
1740960300000|2025-03-03 00:05:00|12595.2|12594.3|12604.9|12603.4|12604.9|12603.4|12595.2|12594.3|223
1740960600000|2025-03-03 00:10:00|12605|12603.5|12603.2|12602.3|12606|12604.5|12602.9|12601.9|173
1740960900000|2025-03-03 00:15:00|12603.3|12602.4|12606.9|12606|12608.7|12607.3|12601.1|12600.2|285
1740961200000|2025-03-03 00:20:00|12607|12606.1|12605.9|12605|12608.5|12607.6|12605.2|12604.3|275
1740961500000|2025-03-03 00:25:00|12606|12605.1|12607.7|12606.8|12610.7|12609.5|12605.4|12604.5|330
1740961800000|2025-03-03 00:30:00|12608|12607.1|12609.7|12608.2|12611.4|12610.5|12606.4|12605.5|247
1740962100000|2025-03-03 00:35:00|12609.6|12608.1|12604.3|12603.4|12609.7|12608.2|12603.8|12602.8|194
1740962400000|2025-03-03 00:40:00|12604.4|12603.5|12605.4|12603.9|12607.6|12606.7|12602.4|12601.5|246
1740962700000|2025-03-03 00:45:00|12605.5|12604|12603.1|12602.2|12607.3|12605.8|12601.2|12600.3|216
1740963000000|2025-03-03 00:50:00|12603.2|12602.3|12604.3|12603.4|12605.6|12604.7|12601.9|12601|231
1740963300000|2025-03-03 00:55:00|12604.2|12603.3|12603|12602.1|12606.2|12605.3|12602.7|12601.8|262
1740963600000|2025-03-03 01:00:00|12603.2|12602.3|12607.3|12606.4|12608.6|12607.7|12601.1|12600.2|509
1740963900000|2025-03-03 01:05:00|12607.1|12606.2|12612.2|12611.3|12612.9|12612|12605|12604.1|398
1740964200000|2025-03-03 01:10:00|12612.1|12611.2|12609.1|12608.2|12612.5|12611.6|12608.6|12607.7|388
1740964500000|2025-03-03 01:15:00|12609.2|12608.3|12608.3|12607.4|12609.3|12608.4|12606|12605.1|498
1740964800000|2025-03-03 01:20:00|12608.4|12607.5|12609.7|12608.8|12610.8|12609.5|12607.8|12606.9|236
1740965100000|2025-03-03 01:25:00|12609.6|12608.7|12609.3|12608.4|12610.3|12609.4|12609|12608.1|183
1740965400000|2025-03-03 01:30:00|12609.2|12608.3|12609.7|12608.8|12611.6|12610.7|12608.2|12607.3|244
1740965700000|2025-03-03 01:35:00|12609.8|12608.9|12611.4|12610.5|12611.9|12611|12607.9|12607|246
1740966000000|2025-03-03 01:40:00|12611.1|12610.2|12608|12607.1|12611.1|12610.2|12607.3|12606.4|193
1740966300000|2025-03-03 01:45:00|12608.1|12607.2|12610.6|12609.7|12612|12611.1|12608|12607.1|227
1740966600000|2025-03-03 01:50:00|12610.5|12609.6|12612.3|12611.4|12613.1|12612.2|12610.1|12609.2|272
1740966900000|2025-03-03 01:55:00|12612.4|12611.5|12609.2|12608.3|12614.3|12613.4|12609.2|12608.3|248
1740967200000|2025-03-03 02:00:00|12609.1|12608.2|12607.9|12607|12609.8|12608.9|12607|12606.1|186
1740967500000|2025-03-03 02:05:00|12608|12607.1|12610.5|12609.6|12611.3|12610.4|12608|12607.1|131
1740967800000|2025-03-03 02:10:00|12610.7|12609.8|12611.9|12611|12613.3|12612.4|12610.7|12609.8|113
1740968100000|2025-03-03 02:15:00|12611.8|12610.9|12611.4|12610.5|12612.2|12611.3|12609|12608.1|162
1740968400000|2025-03-03 02:20:00|12611.3|12610.4|12611.5|12610.6|12612.8|12611.9|12610.6|12609.7|129
1740968700000|2025-03-03 02:25:00|12611.4|12610.5|12608.2|12607.3|12612.3|12611.4|12607.8|12606.9|154
1740969000000|2025-03-03 02:30:00|12607.9|12607|12608.4|12607.5|12608.7|12607.8|12605.6|12604.7|139
1740969300000|2025-03-03 02:35:00|12608.1|12607.2|12608.9|12608|12611.8|12610.9|12608.1|12607.2|182
1740969600000|2025-03-03 02:40:00|12608.8|12607.9|12610.4|12609.5|12611.9|12611|12608.5|12607.6|137
1740969900000|2025-03-03 02:45:00|12610.6|12609.7|12612.1|12611.2|12612.2|12611.3|12609.1|12608.2|139
1740970200000|2025-03-03 02:50:00|12612.2|12611.3|12612.7|12611.8|12614.1|12613.2|12610.8|12609.9|109
1740970500000|2025-03-03 02:55:00|12612.6|12611.7|12607.9|12607|12612.6|12611.7|12607.8|12606.9|201
1740970800000|2025-03-03 03:00:00|12607.7|12606.8|12605.2|12604.3|12607.9|12607|12603.8|12602.3|231
1740971100000|2025-03-03 03:05:00|12605.3|12604.4|12602|12601.1|12605.9|12605|12601.1|12600.2|318
1740971400000|2025-03-03 03:10:00|12602.1|12601.2|12600.2|12599.3|12603.9|12603|12599.9|12598.8|209
1740971700000|2025-03-03 03:15:00|12600|12599.1|12600.6|12599.7|12602.1|12601.2|12599.3|12598.4|218
1740972000000|2025-03-03 03:20:00|12600.7|12599.8|12598.5|12597.6|12601.6|12600.7|12598.5|12597.6|196
1740972300000|2025-03-03 03:25:00|12598.8|12597.9|12601.2|12600.3|12601.8|12600.9|12597.3|12596.4|152
1740972600000|2025-03-03 03:30:00|12601|12600.1|12599.5|12598.6|12602.8|12601.9|12599.4|12598.5|170
1740972900000|2025-03-03 03:35:00|12599.6|12598.7|12602.3|12601.4|12602.5|12601.6|12599.6|12598.7|158
1740973200000|2025-03-03 03:40:00|12602.5|12601.6|12603.2|12602.3|12604.5|12603.6|12602.2|12601.3|118
1740973500000|2025-03-03 03:45:00|12603|12602.1|12601.1|12600.2|12603.3|12602.4|12601|12600.1|95
1740973800000|2025-03-03 03:50:00|12601|12600.1|12601|12600.1|12602.1|12601.2|12599.9|12599|120
1740974100000|2025-03-03 03:55:00|12600.5|12599.6|12603|12602.1|12603.2|12602.3|12600|12599.1|102
1740974400000|2025-03-03 04:00:00|12602.9|12602|12603.9|12603|12604.5|12603.6|12601.1|12600.2|122
1740974700000|2025-03-03 04:05:00|12603.8|12602.9|12603.9|12603|12605.4|12604.5|12602.9|12602|127
1740975000000|2025-03-03 04:10:00|12603.8|12602.9|12606.3|12605.4|12607.8|12606.9|12603.8|12602.9|183
1740975300000|2025-03-03 04:15:00|12606.2|12605.3|12605.3|12604.4|12606.4|12605.5|12603.9|12603|114
1740975600000|2025-03-03 04:20:00|12605.4|12604.5|12605.2|12604.3|12605.4|12604.5|12603.2|12602.3|120
1740975900000|2025-03-03 04:25:00|12605.1|12604.2|12606.9|12606|12606.9|12606|12604.8|12603.9|117
1740976200000|2025-03-03 04:30:00|12607|12606.1|12606.8|12605.9|12607.3|12606.4|12604.9|12604|130
1740976500000|2025-03-03 04:35:00|12606.7|12605.8|12605.2|12604.3|12606.9|12606|12605.1|12604.2|132
1740976800000|2025-03-03 04:40:00|12604.4|12603.5|12605.9|12605|12606.4|12605.5|12604.3|12603.4|138
1740977100000|2025-03-03 04:45:00|12605.2|12604.3|12606.5|12605.6|12607.2|12606.3|12604.9|12604|160
1740977400000|2025-03-03 04:50:00|12606.6|12605.7|12604.7|12603.8|12606.6|12605.7|12604.3|12603.4|89
1740977700000|2025-03-03 04:55:00|12604.8|12603.9|12604.1|12603.2|12605.4|12604.5|12604|12603.1|117
1740978000000|2025-03-03 05:00:00|12604|12603.1|12602|12601.1|12604|12603.1|12601.2|12600.3|145
1740978300000|2025-03-03 05:05:00|12601.9|12601|12601.4|12600.5|12602.2|12601.3|12601|12600.1|242
1740978600000|2025-03-03 05:10:00|12601.5|12600.6|12603.3|12602.4|12603.7|12602.8|12601.5|12600.6|322
1740978900000|2025-03-03 05:15:00|12603.4|12602.5|12604.2|12603.3|12604.6|12603.7|12602.8|12601.9|201
1740979200000|2025-03-03 05:20:00|12604|12603.1|12605|12604.1|12605.2|12604.3|12603|12602.1|167
1740979500000|2025-03-03 05:25:00|12604.9|12604|12604.7|12603.8|12605.6|12604.7|12603.7|12602.8|141
1740979800000|2025-03-03 05:30:00|12604.8|12603.9|12608.3|12607.4|12608.3|12607.4|12604.4|12603.5|190
1740980100000|2025-03-03 05:35:00|12608.2|12607.3|12606.1|12605.2|12608.2|12607.3|12606|12605.1|127
1740980400000|2025-03-03 05:40:00|12606.2|12605.3|12604.2|12603.3|12606.3|12605.4|12604.1|12603.2|220
1740980700000|2025-03-03 05:45:00|12603.9|12603|12603|12602.1|12604.1|12603.2|12602.6|12601.7|106
1740981000000|2025-03-03 05:50:00|12602.9|12602|12602.6|12601.7|12603.3|12602.4|12602.1|12601.2|113
1740981300000|2025-03-03 05:55:00|12602.8|12601.9|12605.7|12604.8|12605.7|12604.8|12602.7|12601.8|96
1740981600000|2025-03-03 06:00:00|12605.4|12604.5|12606.1|12605.2|12606.9|12606|12604.1|12603|182
1740981900000|2025-03-03 06:05:00|12606.2|12605.3|12602.1|12601.2|12606.7|12605.8|12601.4|12600.5|171
1740982200000|2025-03-03 06:10:00|12601.9|12601|12602.9|12602|12602.9|12602|12601.2|12600.1|173
1740982500000|2025-03-03 06:15:00|12602.7|12601.8|12604.1|12603.2|12606.2|12605.3|12602.4|12601.5|221
1740982800000|2025-03-03 06:20:00|12604|12603.1|12604.1|12603.2|12604.5|12603.6|12602|12601.1|191
1740983100000|2025-03-03 06:25:00|12604.2|12603.3|12604.1|12603.2|12605.1|12604.2|12603|12602.1|150
1740983400000|2025-03-03 06:30:00|12604.2|12603.3|12601.2|12600.3|12605.9|12605|12600.1|12599.2|203
1740983700000|2025-03-03 06:35:00|12601.3|12600.4|12598.9|12598|12602.3|12601.4|12598|12597.1|96
1740984000000|2025-03-03 06:40:00|12598.8|12597.9|12596.5|12595.6|12599|12598.1|12595.4|12594.5|120
1740984300000|2025-03-03 06:45:00|12596.4|12595.5|12597.1|12596.2|12598.2|12597.3|12595.5|12594.6|157
1740984600000|2025-03-03 06:50:00|12597|12596.1|12600.8|12599.9|12601.9|12601|12596.3|12595.4|208
1740984900000|2025-03-03 06:55:00|12600.9|12600|12597.9|12597|12601.2|12600.3|12597.2|12596.2|270
1740985200000|2025-03-03 07:00:00|12598.2|12596.7|12600.7|12599.8|12601.2|12600.1|12597.6|12596.6|482
1740985500000|2025-03-03 07:05:00|12600.6|12599.7|12598.7|12597.8|12600.6|12599.7|12595.6|12594.7|375
1740985800000|2025-03-03 07:10:00|12598.8|12597.9|12593.4|12592.5|12599.4|12598.5|12593.2|12592.3|433
1740986100000|2025-03-03 07:15:00|12593.6|12592.7|12592.2|12591.3|12595.1|12594.2|12591.5|12590.6|332
1740986400000|2025-03-03 07:20:00|12592.9|12592|12594.6|12593.7|12596.3|12595.4|12592.8|12591.9|280
1740986700000|2025-03-03 07:25:00|12594.4|12593.5|12594.3|12593.4|12596|12595.1|12592|12591.1|217
1740987000000|2025-03-03 07:30:00|12593.4|12592.5|12596.3|12595.4|12596.6|12595.7|12592|12591.1|283
1740987300000|2025-03-03 07:35:00|12596.4|12595.5|12596.4|12595.5|12596.7|12595.6|12594.3|12593.4|135
1740987600000|2025-03-03 07:40:00|12596.8|12595.9|12599.4|12598.5|12601.4|12600.1|12596.8|12595.9|279
1740987900000|2025-03-03 07:45:00|12599.5|12598.6|12597.8|12596.9|12600.1|12599.2|12596.3|12595.4|191
1740988200000|2025-03-03 07:50:00|12597.5|12596.6|12599.2|12598.3|12599.4|12598.5|12594.9|12594|260
1740988500000|2025-03-03 07:55:00|12599.4|12598.5|12601.9|12601|12603.6|12602.7|12597.9|12597|436
1740988800000|2025-03-03 08:00:00|12601.8|12600.9|12601.2|12600.3|12603.3|12602.4|12597.8|12596.9|396
1740989100000|2025-03-03 08:05:00|12601.3|12600.4|12603.2|12602.3|12603.7|12602.8|12600.1|12599.2|300
1740989400000|2025-03-03 08:10:00|12602.9|12602|12603.2|12602.3|12605.5|12604.6|12602|12601.1|400
1740989700000|2025-03-03 08:15:00|12603.1|12602.2|12603.1|12602.2|12605.4|12604.5|12602|12601.1|382
1740990000000|2025-03-03 08:20:00|12603|12602.1|12592.4|12591.5|12603.5|12602.1|12592.4|12591.5|357
1740990300000|2025-03-03 08:25:00|12592.3|12591.4|12589.2|12588.3|12592.8|12591.9|12586.9|12586|379
1740990600000|2025-03-03 08:30:00|12589.1|12588.2|12585|12584.1|12589.1|12588.2|12583.9|12583|262
1740990900000|2025-03-03 08:35:00|12584.8|12583.9|12585.8|12584.9|12589.3|12588.4|12584.3|12583.4|316
1740991200000|2025-03-03 08:40:00|12585.9|12585|12589.2|12588.3|12589.3|12588.4|12582.9|12582|297
1740991500000|2025-03-03 08:45:00|12589.3|12588.4|12587.9|12587|12591|12590.1|12586.9|12586|283
1740991800000|2025-03-03 08:50:00|12588|12587.1|12587.9|12587|12588.8|12587.9|12584.4|12583.5|212
1740992100000|2025-03-03 08:55:00|12588|12587.1|12591.5|12590.6|12592.1|12591.2|12587.9|12587|304
1740992400000|2025-03-03 09:00:00|12591.6|12590.7|12600.9|12600|12600.9|12600|12590.7|12589.8|361
1740992700000|2025-03-03 09:05:00|12601|12600.1|12605.4|12604.5|12605.6|12604.7|12599.1|12598.2|247
1740993000000|2025-03-03 09:10:00|12605.3|12604.4|12615.2|12614.3|12615.6|12614.3|12605.1|12604.2|265
1740993300000|2025-03-03 09:15:00|12615.3|12614.4|12612.1|12611.2|12617.5|12616.6|12611.9|12611|325
1740993600000|2025-03-03 09:20:00|12612.2|12611.3|12614.1|12613.2|12614.5|12613.6|12611.4|12610.5|231
1740993900000|2025-03-03 09:25:00|12614|12613.1|12615.8|12613.1|12615.8|12614.8|12609.8|12608.9|136
1740994200000|2025-03-03 09:30:00|12615.6|12612.8|12619.9|12619|12620.4|12619|12613.1|12612.1|243
1740994500000|2025-03-03 09:35:00|12619.4|12618.5|12617.5|12616.6|12620.2|12619.3|12617|12616.1|166
1740994800000|2025-03-03 09:40:00|12617.4|12616.5|12617.2|12616.3|12619.1|12618.2|12615.8|12614.9|228
1740995100000|2025-03-03 09:45:00|12617.1|12616.2|12615.3|12614.4|12618.7|12617.8|12613.5|12612.3|208
1740995400000|2025-03-03 09:50:00|12615.2|12614.3|12626.5|12625.6|12626.6|12625.7|12614.9|12614|247
1740995700000|2025-03-03 09:55:00|12626.6|12625.7|12629.1|12628.2|12630.5|12629.6|12626.2|12625.3|255
1740996000000|2025-03-03 10:00:00|12629.4|12628.5|12638.3|12637.4|12639.5|12638.6|12629.1|12628.2|538
1740996300000|2025-03-03 10:05:00|12638.6|12637.7|12633.3|12632.4|12639.3|12638.4|12631.3|12629.8|433
1740996600000|2025-03-03 10:10:00|12633.4|12632.5|12634.4|12633.5|12637.2|12635.7|12631.9|12630.7|398
1740996900000|2025-03-03 10:15:00|12634.2|12633.3|12641.9|12641|12643.3|12642.4|12634.1|12633.2|363
1740997200000|2025-03-03 10:20:00|12641.8|12640.9|12640.6|12639.7|12645.1|12644.2|12639.4|12638|403
1740997500000|2025-03-03 10:25:00|12640.4|12639.5|12641.7|12640.8|12644.7|12643.8|12640.1|12639.2|318
1740997800000|2025-03-03 10:30:00|12641.8|12640.9|12646.1|12645.2|12648.1|12647.2|12641.6|12640.7|239
1740998100000|2025-03-03 10:35:00|12646.2|12645.3|12646.1|12645.2|12647.9|12647|12643|12642.1|233
1740998400000|2025-03-03 10:40:00|12646|12645.1|12640.3|12639.4|12648.1|12647.2|12639.7|12638.8|307
1740998700000|2025-03-03 10:45:00|12640.1|12639.2|12643.3|12642.4|12645|12643.7|12639|12638.1|230
1740999000000|2025-03-03 10:50:00|12643.4|12642.5|12645|12644.1|12646.2|12645.3|12642.6|12641.7|217
1740999300000|2025-03-03 10:55:00|12645.1|12644.2|12647.3|12646.4|12648.7|12647.8|12643.6|12642.7|339
1740999600000|2025-03-03 11:00:00|12647.2|12646.3|12649.4|12648.5|12649.9|12649|12646.9|12646|246
1740999900000|2025-03-03 11:05:00|12649.5|12648.6|12648.3|12646.8|12652.5|12651|12648.3|12646.8|316
1741000200000|2025-03-03 11:10:00|12649.1|12647.6|12650.2|12648.7|12652.8|12651.8|12649.1|12647.6|286
1741000500000|2025-03-03 11:15:00|12650.5|12649|12644.8|12643.9|12652.4|12650.7|12642.4|12641.5|281
1741000800000|2025-03-03 11:20:00|12644.9|12644|12652.9|12652|12653|12652.1|12644.9|12644|178
1741001100000|2025-03-03 11:25:00|12653.6|12652.7|12650.9|12650|12655.1|12654.2|12650.9|12649.6|262
1741001400000|2025-03-03 11:30:00|12651|12650.1|12656.9|12656|12657.5|12656.6|12650.2|12649.3|283
1741001700000|2025-03-03 11:35:00|12657|12656.1|12654.9|12654|12657.2|12656.3|12652|12651.1|218
1741002000000|2025-03-03 11:40:00|12655|12654.1|12657.3|12656.4|12659.5|12658.6|12655|12654.1|267
1741002300000|2025-03-03 11:45:00|12657.2|12656.3|12660.2|12659.3|12660.7|12659.8|12657|12656.1|157
1741002600000|2025-03-03 11:50:00|12660.4|12659.5|12659.7|12658.8|12663.4|12662.5|12656.2|12655.3|356
1741002900000|2025-03-03 11:55:00|12659.3|12658.4|12661.1|12660.2|12662.4|12661.5|12656.8|12655.9|390
1741003200000|2025-03-03 12:00:00|12661|12660.1|12669.8|12668.9|12673.2|12672.3|12661|12660.1|542
1741003500000|2025-03-03 12:05:00|12669.6|12668.7|12667.3|12666.4|12669.7|12668.8|12664.3|12663.4|409
1741003800000|2025-03-03 12:10:00|12667.5|12666.6|12673.9|12673|12677.3|12676.4|12660.7|12659.8|768
1741004100000|2025-03-03 12:15:00|12674.1|12673.2|12676.8|12675.9|12677.8|12676.3|12673|12672.1|352
1741004400000|2025-03-03 12:20:00|12676.2|12675.3|12671|12670.1|12676.8|12675.7|12670.1|12669.2|391
1741004700000|2025-03-03 12:25:00|12671.6|12670.7|12675|12674.1|12675.4|12674.5|12666.1|12665.2|357
1741005000000|2025-03-03 12:30:00|12675.4|12674.5|12678.7|12677.2|12679|12678.1|12674|12673.1|382
1741005300000|2025-03-03 12:35:00|12678.9|12677.4|12679|12678.1|12679.9|12679|12675.8|12674.9|263
1741005600000|2025-03-03 12:40:00|12679.1|12678.2|12682.4|12681.5|12682.4|12681.5|12675.2|12674.3|312
1741005900000|2025-03-03 12:45:00|12682.6|12681.7|12685.6|12684.1|12687.4|12686.5|12681.2|12679.8|376
1741006200000|2025-03-03 12:50:00|12686.1|12684.6|12686.1|12685.2|12687.2|12686.3|12683|12682.1|345
1741006500000|2025-03-03 12:55:00|12685.9|12685|12688.2|12687.3|12689.4|12688.5|12684.9|12684|324
1741006800000|2025-03-03 13:00:00|12688.1|12687.2|12687.3|12686.4|12688.9|12688|12685|12684.1|438
1741007100000|2025-03-03 13:05:00|12687.2|12686.3|12681.2|12679.7|12687.6|12686.7|12681.2|12679.7|334
1741007400000|2025-03-03 13:10:00|12681.1|12679.6|12677.9|12677|12682.1|12680.6|12677.1|12676.2|348
1741007700000|2025-03-03 13:15:00|12678|12677.1|12681.9|12681|12684.7|12683.2|12674.1|12672.7|356
1741008000000|2025-03-03 13:20:00|12682|12681.1|12685.4|12684.5|12687.8|12686.3|12682|12681.1|380
1741008300000|2025-03-03 13:25:00|12685.7|12684.8|12682.5|12681|12688.7|12687.3|12682.4|12680.9|420
1741008600000|2025-03-03 13:30:00|12682.4|12680.9|12683.7|12682.2|12685|12684.1|12681|12679.9|456
1741008900000|2025-03-03 13:35:00|12683.6|12682.1|12682.4|12680.9|12683.7|12682.2|12681|12679.8|369
1741009200000|2025-03-03 13:40:00|12682.3|12680.8|12686.4|12684.9|12687.3|12685.9|12681|12680|369
1741009500000|2025-03-03 13:45:00|12686.3|12684.8|12682.3|12681.4|12686.3|12685.1|12681.1|12679.9|316
1741009800000|2025-03-03 13:50:00|12682.2|12681.3|12683.7|12682.8|12685.7|12684.7|12681|12679.5|414
1741010100000|2025-03-03 13:55:00|12683.9|12683|12680.2|12679.3|12684.2|12683.3|12675.1|12674.2|384
1741010400000|2025-03-03 14:00:00|12680|12679.1|12678.1|12676.6|12684.5|12683.6|12675.9|12674.4|426
1741010700000|2025-03-03 14:05:00|12678.2|12676.7|12678.5|12677|12683.8|12682.3|12677.6|12676.1|433
1741011000000|2025-03-03 14:10:00|12678.4|12676.9|12675.4|12674.5|12680.3|12678.8|12673.2|12672|459
1741011300000|2025-03-03 14:15:00|12675.7|12674.8|12683.1|12682.2|12683.3|12682.4|12673.7|12672.8|370
1741011600000|2025-03-03 14:20:00|12682.9|12682|12688.9|12688|12690.8|12689.9|12682.8|12681.9|361
1741011900000|2025-03-03 14:25:00|12689.4|12688.5|12694.9|12694|12695|12694.1|12688.4|12687.5|343
1741012200000|2025-03-03 14:30:00|12695.1|12694.2|12695.3|12693.8|12698.2|12697.3|12693.3|12691.8|627
1741012500000|2025-03-03 14:35:00|12695|12694.1|12693.9|12693|12695.6|12694.7|12691|12689.7|591
1741012800000|2025-03-03 14:40:00|12693.2|12692.3|12697.7|12696.8|12698.7|12697.2|12691.9|12691|374
1741013100000|2025-03-03 14:45:00|12697.5|12696|12695.3|12694.4|12702.4|12701.5|12695.3|12693.9|536
1741013400000|2025-03-03 14:50:00|12695.2|12694.3|12695.2|12694.3|12696.9|12696|12691|12690.1|713
1741013700000|2025-03-03 14:55:00|12695.3|12694.4|12696.5|12685.5|12696.5|12695.5|12687.4|12685.5|454
1741014000000|2025-03-03 15:00:00|12697.4|12686.4|12696.1|12695.2|12700.7|12699.8|12688.1|12679.3|1178
1741014300000|2025-03-03 15:05:00|12696|12695.1|12698.4|12697.5|12699.6|12698.7|12691.7|12690.8|1014
1741014600000|2025-03-03 15:10:00|12698.2|12697.3|12695.5|12694.6|12703.4|12702.5|12695.1|12694.2|823
1741014900000|2025-03-03 15:15:00|12695.1|12694.2|12696.1|12695.2|12700.5|12699.6|12693.9|12693|495
1741015200000|2025-03-03 15:20:00|12696|12695.1|12699.5|12698.6|12701.8|12700.9|12695.9|12695|650
1741015500000|2025-03-03 15:25:00|12699.4|12698.5|12707.4|12706.5|12710.3|12709.4|12696.4|12695.5|631
1741015800000|2025-03-03 15:30:00|12707.3|12706.4|12699.8|12698.9|12714.8|12713.9|12697.5|12696.6|989
1741016100000|2025-03-03 15:35:00|12699.6|12698.7|12696.4|12695.5|12700.1|12699.2|12695.3|12694.4|603
1741016400000|2025-03-03 15:40:00|12696.2|12695.3|12703.9|12703|12705.4|12704.3|12694.4|12693.5|567
1741016700000|2025-03-03 15:45:00|12703.2|12702.3|12701.1|12700.2|12704.7|12703.8|12698.3|12697.4|522
1741017000000|2025-03-03 15:50:00|12701.6|12700.7|12700.7|12699.8|12702|12701.1|12694.9|12694|563
1741017300000|2025-03-03 15:55:00|12701|12700.1|12699.3|12698.4|12703.3|12702.4|12698|12697.1|732
1741017600000|2025-03-03 16:00:00|12699.5|12698.6|12700|12699.1|12701.4|12700.5|12695.6|12694.7|620
1741017900000|2025-03-03 16:05:00|12700.1|12699.2|12703.6|12702.7|12706.5|12705.6|12699.9|12699|463
1741018200000|2025-03-03 16:10:00|12704|12703.1|12706.9|12706|12707.8|12706.9|12702.7|12701.8|392
1741018500000|2025-03-03 16:15:00|12707|12706.1|12707|12706.1|12711.7|12710.8|12704.7|12703.8|427
1741018800000|2025-03-03 16:20:00|12707.2|12706.3|12709.2|12708.3|12711.4|12710.5|12704.1|12703.2|390
1741019100000|2025-03-03 16:25:00|12708.9|12708|12709.8|12708.9|12709.8|12708.9|12705.3|12704.4|444
1741019400000|2025-03-03 16:30:00|12710|12709.1|12708.2|12707.3|12711.9|12711|12706.9|12706|475
1741019700000|2025-03-03 16:35:00|12708.1|12707.2|12705.3|12704.4|12709|12708.1|12703|12702.1|472
1741020000000|2025-03-03 16:40:00|12705.4|12704.5|12708.1|12707.2|12709.5|12708.6|12704.2|12703.3|413
1741020300000|2025-03-03 16:45:00|12708|12707.1|12708.3|12707.4|12709.5|12708.6|12707.2|12706.3|230
1741020600000|2025-03-03 16:50:00|12708.4|12707.5|12707.1|12706.2|12711.3|12710.4|12705.6|12704.7|256
1741020900000|2025-03-03 16:55:00|12707.2|12706.3|12709.5|12708.6|12710.7|12709.8|12705.1|12704.2|268
1741021200000|2025-03-03 17:00:00|12709.3|12708.4|12706.1|12705.2|12709.3|12708.4|12705|12704.1|327
1741021500000|2025-03-03 17:05:00|12707|12706.1|12712.8|12711.9|12712.8|12711.9|12705.6|12704.7|275
1741021800000|2025-03-03 17:10:00|12713.1|12712.2|12711.9|12711|12713.7|12712.8|12711.7|12710.8|208
1741022100000|2025-03-03 17:15:00|12711.5|12710.6|12714.2|12713.3|12714.3|12713.4|12710.9|12710|235
1741022400000|2025-03-03 17:20:00|12714.4|12713.5|12713.6|12712.7|12715|12714.1|12712.9|12712|198
1741022700000|2025-03-03 17:25:00|12713.7|12712.8|12712.7|12711.8|12714.7|12713.8|12712.1|12711.2|189
1741023000000|2025-03-03 17:30:00|12712.6|12711.7|12712.2|12711.3|12713.4|12712.5|12711.2|12710.3|171
1741023300000|2025-03-03 17:35:00|12712.6|12711.7|12713.6|12712.7|12714.3|12713.4|12711.7|12710.8|178
1741023600000|2025-03-03 17:40:00|12713.5|12712.6|12714.9|12714|12714.9|12714|12713.1|12712.2|182
1741023900000|2025-03-03 17:45:00|12715.1|12714.2|12713.3|12712.4|12715.1|12714.2|12712.9|12712|225
1741024200000|2025-03-03 17:50:00|12713|12712.1|12714.2|12713.3|12714.4|12713.5|12712|12711.1|170
1741024500000|2025-03-03 17:55:00|12714.1|12713.2|12716.9|12716|12718.2|12717.3|12714|12713.1|314
1741024800000|2025-03-03 18:00:00|12717|12716.1|12715.6|12714.7|12717.4|12716.5|12714.1|12713.2|330
1741025100000|2025-03-03 18:05:00|12715.7|12714.8|12715.2|12714.3|12716|12715.1|12712.9|12712|265
1741025400000|2025-03-03 18:10:00|12715.1|12714.2|12711.7|12710.8|12715.1|12714.2|12710.8|12709.9|276
1741025700000|2025-03-03 18:15:00|12711.9|12711|12712.1|12711.2|12713.8|12712.9|12709.6|12708.7|258
1741026000000|2025-03-03 18:20:00|12712.3|12711.4|12712.5|12711.6|12713.6|12712.7|12710.1|12709.2|185
1741026300000|2025-03-03 18:25:00|12712.4|12711.5|12707.2|12706.3|12713.3|12712.4|12707.2|12706.3|377
1741026600000|2025-03-03 18:30:00|12707.1|12706.2|12707|12706.1|12709.7|12708.8|12705.9|12705|332
1741026900000|2025-03-03 18:35:00|12707.1|12706.2|12710.2|12709.3|12711.5|12710.6|12706.7|12705.8|311
1741027200000|2025-03-03 18:40:00|12710.3|12709.4|12710.2|12709.3|12711.6|12710.7|12710.1|12709.2|203
1741027500000|2025-03-03 18:45:00|12710|12709.1|12708.6|12707.7|12725.3|12723.2|12702|12701.1|781
1741027800000|2025-03-03 18:50:00|12709|12708.1|12707.9|12707|12710.5|12709.6|12706.1|12705.2|467
1741028100000|2025-03-03 18:55:00|12707.5|12706.6|12706.9|12706|12708.9|12708|12705.1|12704.2|480
1741028400000|2025-03-03 19:00:00|12706.3|12705.4|12708.9|12708|12710|12709.1|12706.3|12705.4|435
1741028700000|2025-03-03 19:05:00|12709|12708.1|12707|12706.1|12709|12708.1|12705.3|12704.4|344
1741029000000|2025-03-03 19:10:00|12707.1|12706.2|12705|12704.1|12707.3|12706.4|12704.1|12702.6|239
1741029300000|2025-03-03 19:15:00|12706.1|12705.2|12705.4|12704.5|12707.7|12706.8|12705|12704.1|247
1741029600000|2025-03-03 19:20:00|12705.5|12704.6|12706.4|12705.5|12708.5|12707.6|12703.4|12702.5|266
1741029900000|2025-03-03 19:25:00|12706.3|12705.4|12705.1|12704.2|12706.5|12705.6|12703.9|12703|203
1741030200000|2025-03-03 19:30:00|12704.9|12704|12708.2|12707.3|12708.9|12708|12704.9|12704|384
1741030500000|2025-03-03 19:35:00|12708.1|12707.2|12707.5|12706.6|12708.7|12707.8|12706.8|12705.9|225
1741030800000|2025-03-03 19:40:00|12707.6|12706.7|12710.3|12709.4|12710.5|12709.6|12707.6|12706.7|247
1741031100000|2025-03-03 19:45:00|12710|12709.1|12707.5|12706.6|12710.2|12709.3|12707.1|12706.2|243
1741031400000|2025-03-03 19:50:00|12707.4|12706.5|12696.8|12695.9|12708.3|12707.4|12690.1|12688.6|1332
1741031700000|2025-03-03 19:55:00|12697|12696.1|12691.1|12690.2|12697.4|12696.5|12687.7|12686.8|958
1741032000000|2025-03-03 20:00:00|12691.3|12690.4|12689.8|12688.9|12693.9|12693|12685.8|12684.9|848
1741032300000|2025-03-03 20:05:00|12689.7|12688.8|12694.9|12694|12699.1|12698.2|12689.1|12688.2|948
1741032600000|2025-03-03 20:10:00|12695|12694.1|12690.1|12689.2|12697|12696.1|12686.7|12685.8|797
1741032900000|2025-03-03 20:15:00|12690.2|12689.3|12690.7|12689.8|12693.3|12692.4|12689|12688.1|641
1741033200000|2025-03-03 20:20:00|12690.9|12690|12688.3|12687.4|12692.2|12691.3|12686.9|12686|605
1741033500000|2025-03-03 20:25:00|12688.4|12687.5|12685.1|12684.2|12690.5|12689.5|12684.9|12684|767
1741033800000|2025-03-03 20:30:00|12685.7|12684.8|12686.2|12685.3|12692.6|12691.5|12685.2|12684.3|690
1741034100000|2025-03-03 20:35:00|12686.5|12685.6|12684.2|12683.3|12687.2|12686.3|12680.4|12679.5|625
1741034400000|2025-03-03 20:40:00|12684.3|12683.4|12684.4|12682.9|12685.5|12684.5|12680.6|12679.7|530
1741034700000|2025-03-03 20:45:00|12684.6|12683.1|12688.8|12687.9|12688.9|12688|12684.4|12682.9|720
1741035000000|2025-03-03 20:50:00|12688.9|12688|12692.4|12691.5|12692.9|12692|12688.2|12687.3|456
1741035300000|2025-03-03 20:55:00|12692.1|12691.2|12698.1|12697.2|12698.4|12697.5|12691.8|12690.9|557
1741035600000|2025-03-03 21:00:00|12697.9|12697|12701.1|12700.2|12701.2|12700.3|12696.9|12696|159
1741035900000|2025-03-03 21:05:00|12700.9|12700|12700.9|12700|12701.6|12700.7|12699.4|12698.5|201
1741036200000|2025-03-03 21:10:00|12700.6|12699.7|12701.2|12700.3|12701.6|12700.6|12700|12699.1|146
1741036500000|2025-03-03 21:15:00|12701.4|12700.5|12702.3|12701.4|12702.7|12701.8|12701.1|12700.2|288
1741036800000|2025-03-03 21:20:00|12702.2|12701.3|12703.3|12702.4|12704.3|12703.4|12702.1|12701.2|332
1741037100000|2025-03-03 21:25:00|12703.1|12702.2|12705.6|12704.7|12706|12705.1|12703.1|12702.2|232
1741037400000|2025-03-03 21:30:00|12705.9|12704.4|12705.2|12704.3|12707.6|12706.5|12705.1|12704.2|117
1741037700000|2025-03-03 21:35:00|12705.4|12703.9|12707.1|12706.2|12707.1|12706.2|12705.1|12703.9|47
1741038000000|2025-03-03 21:40:00|12707.4|12705.9|12706.5|12705|12707.5|12706.2|12706.2|12704.9|117
1741038300000|2025-03-03 21:45:00|12706.7|12705.2|12703.1|12702.2|12706.7|12705.2|12703.1|12702.1|111
1741038600000|2025-03-03 21:50:00|12703.4|12701.9|12700.4|12698.9|12703.4|12701.9|12699.9|12698.9|189
1741038900000|2025-03-03 21:55:00|12700.9|12698.5|12701.7|12699.3|12703.6|12701.8|12700.8|12698.4|164
1741039500000|2025-03-03 22:05:00|12708.2|12703.1|12703.7|12700.3|12708.8|12703.4|12702.5|12698.4|98
1741039800000|2025-03-03 22:10:00|12707.7|12702.7|12702.1|12698.2|12708.1|12702.7|12702.1|12696.9|118
1741040100000|2025-03-03 22:15:00|12703.2|12698.3|12702.2|12695.8|12708.3|12702.1|12700.8|12693.6|42
1741040400000|2025-03-03 22:20:00|12702.4|12695.7|12703.7|12697.4|12703.7|12697.4|12702.4|12695.7|28
1741040700000|2025-03-03 22:25:00|12709|12698.4|12701.5|12696.6|12709.7|12702.3|12701.4|12696.6|30
1741041000000|2025-03-03 22:30:00|12701.9|12696.2|12704|12698.5|12704|12698.5|12701.9|12696.2|7
1741041300000|2025-03-03 22:35:00|12703.9|12698.6|12703|12699.5|12703.9|12699.5|12703|12698.6|4
1741041600000|2025-03-03 22:40:00|12702.6|12699.1|12702.9|12699.4|12703|12699.5|12702.6|12699.1|4
1741041900000|2025-03-03 22:45:00|12702.8||12702.8||12702.8||12702.8||1
1741042200000|2025-03-03 22:50:00|12704.3|12699.2|12705.8|12701.4|12706.5|12702|12703.8|12699.2|23
1741042500000|2025-03-03 22:55:00|12704.8|12700.4|12705.1|12701.8|12706.3|12702.9|12701.9|12698.2|62
1741042800000|2025-03-03 23:00:00|12704.8|12700.3|12702.8|12699.3|12706.7|12702.6|12700.8|12697.8|110
1741043100000|2025-03-03 23:05:00|12702.3|12699.7|12700.8|12699.9|12702.4|12700.3|12699.7|12698.5|54
1741043400000|2025-03-03 23:10:00|12700.9|12700|12703.2|12700.8|12703.5|12702.1|12700.9|12698.9|96
1741043700000|2025-03-03 23:15:00|12703.1|12700.9|12704.3|12702.8|12705.1|12704|12702.7|12700.9|155
1741044000000|2025-03-03 23:20:00|12704.4|12702.9|12706|12704.5|12706|12704.5|12703.7|12702.7|120
1741044300000|2025-03-03 23:25:00|12706.1|12704.6|12710|12708.5|12710.5|12708.9|12705.9|12704.4|112
1741044600000|2025-03-03 23:30:00|12709.6|12708.1|12706.2|12705.3|12710.1|12709.2|12706.1|12704.7|110
1741044900000|2025-03-03 23:35:00|12706.1|12705.2|12707.5|12706|12707.6|12706.4|12705.2|12704.3|99
1741045200000|2025-03-03 23:40:00|12707.1|12706.2|12700.1|12699.2|12707.5|12706.6|12698.4|12697.2|225
1741045500000|2025-03-03 23:45:00|12700.6|12699.7|12701.1|12700.2|12703.1|12702.2|12700.6|12699.7|156
1741045800000|2025-03-03 23:50:00|12701.2|12700.3|12700.9|12700|12703|12702.1|12699.8|12698.9|158
1741046100000|2025-03-03 23:55:00|12700.8|12699.9|12702.2|12701.3|12702.6|12701.7|12700|12699.1|143
1741046400000|2025-03-04 00:00:00|12702.6|12701.7|12702.1|12701.2|12705.1|12704.2|12700.4|12699.5|180
1741046700000|2025-03-04 00:05:00|12702.3|12701.4|12701.7|12700.8|12704.7|12703.8|12701.1|12700.2|175
1741047000000|2025-03-04 00:10:00|12701.8|12700.9|12699.9|12699|12702|12701.1|12699|12698.1|148
1741047300000|2025-03-04 00:15:00|12700.1|12699.2|12697.2|12696.3|12701.9|12701|12697.2|12696.3|177
1741047600000|2025-03-04 00:20:00|12697.4|12696.5|12691.9|12691|12697.8|12696.9|12691.5|12690.6|270
1741047900000|2025-03-04 00:25:00|12691.5|12690.6|12696.1|12695.2|12696.1|12695.2|12691|12689.8|187
1741048200000|2025-03-04 00:30:00|12696.4|12695.5|12690.1|12689.2|12696.8|12695.9|12690.1|12689.2|202
1741048500000|2025-03-04 00:35:00|12690.2|12689.3|12695.1|12694.2|12695.2|12694.3|12690.1|12689.2|146
1741048800000|2025-03-04 00:40:00|12694.9|12694|12694.7|12693.2|12696.6|12695.7|12693|12692.1|274
1741049100000|2025-03-04 00:45:00|12694.8|12693.3|12693.5|12692.6|12695.4|12693.9|12688.9|12687.4|371
1741049400000|2025-03-04 00:50:00|12693.9|12693|12695|12694.1|12695.6|12694.7|12690.9|12690|367
1741049700000|2025-03-04 00:55:00|12694.8|12693.9|12700.2|12699.3|12701|12700.1|12694.8|12693.9|303
1741050000000|2025-03-04 01:00:00|12700.1|12699.2|12695.3|12694.4|12700.9|12700|12693.6|12692.7|355
1741050300000|2025-03-04 01:05:00|12695.4|12694.5|12699.1|12698.2|12701|12699.5|12695.2|12694.3|268
1741050600000|2025-03-04 01:10:00|12699.3|12698.4|12700.4|12698.9|12701.4|12700.5|12696.5|12695.6|298
1741050900000|2025-03-04 01:15:00|12700.5|12699|12703.7|12702.2|12705.4|12703.9|12700.1|12698.6|364
1741051200000|2025-03-04 01:20:00|12703.6|12702.1|12703.7|12702.8|12707.4|12705.9|12703.3|12701.8|251
1741051500000|2025-03-04 01:25:00|12703.6|12702.7|12705.2|12704.3|12707|12706.1|12703|12702.1|387
1741051800000|2025-03-04 01:30:00|12706|12705.1|12707.4|12706.5|12709.1|12708.2|12704.5|12703.6|480
1741052100000|2025-03-04 01:35:00|12707.5|12706.6|12702.8|12701.9|12707.8|12706.9|12702.2|12701.3|479
1741052400000|2025-03-04 01:40:00|12702.4|12701.5|12703.3|12702.4|12706.3|12704.8|12700.8|12699.9|376
1741052700000|2025-03-04 01:45:00|12703.2|12702.3|12704.7|12703.8|12705.7|12704.8|12701.7|12700.8|361
1741053000000|2025-03-04 01:50:00|12704.4|12703.5|12701.7|12700.2|12705.2|12704.3|12700.8|12699.9|401
1741053300000|2025-03-04 01:55:00|12701.4|12699.9|12697.8|12696.9|12702.1|12700.9|12695.3|12694.4|426
1741053600000|2025-03-04 02:00:00|12697.9|12697|12697.1|12696.2|12700|12699.1|12696.2|12695.3|432
1741053900000|2025-03-04 02:05:00|12697|12696.1|12695.1|12694.2|12698.8|12697.9|12693.9|12693|355
1741054200000|2025-03-04 02:10:00|12695|12694.1|12695.7|12694.8|12697.2|12696.3|12694|12693.1|444
1741054500000|2025-03-04 02:15:00|12695.8|12694.9|12692.7|12691.8|12696|12695.1|12692.2|12691.3|271
1741054800000|2025-03-04 02:20:00|12692.9|12692|12693.1|12692.2|12694|12693.1|12690.7|12689.8|371
1741055100000|2025-03-04 02:25:00|12693.2|12692.3|12694.1|12693.2|12696|12695.1|12691.3|12690.4|197
1741055400000|2025-03-04 02:30:00|12694|12693.1|12693.7|12692.8|12695.3|12694.4|12693.1|12692.2|300
1741055700000|2025-03-04 02:35:00|12693.8|12692.9|12692|12691.1|12695.3|12694.4|12692|12691.1|354
1741056000000|2025-03-04 02:40:00|12692.1|12691.2|12693.4|12692.5|12693.4|12692.5|12690.5|12689.6|167
1741056300000|2025-03-04 02:45:00|12693.2|12692.3|12695.2|12694.3|12695.5|12694.6|12693|12692.1|172
1741056600000|2025-03-04 02:50:00|12695.1|12694.2|12691|12690.1|12695.4|12694.5|12690.3|12689.4|196
1741056900000|2025-03-04 02:55:00|12690.6|12689.7|12689.8|12688.3|12692.5|12691.6|12689.5|12688.2|192
1741057200000|2025-03-04 03:00:00|12689.9|12688.4|12688.9|12688|12690.3|12689.3|12687.6|12686.7|255
1741057500000|2025-03-04 03:05:00|12689|12688.1|12687.9|12687|12690.2|12689.3|12686.9|12686|122
1741057800000|2025-03-04 03:10:00|12687.8|12686.9|12687.5|12686.6|12688.9|12688|12686.1|12685.2|212
1741058100000|2025-03-04 03:15:00|12687.8|12686.9|12691.9|12691|12692.3|12691.2|12687.6|12686.7|163
1741058400000|2025-03-04 03:20:00|12691.8|12690.9|12693.7|12692.8|12694.7|12693.8|12691.6|12690.7|180
1741058700000|2025-03-04 03:25:00|12694|12693.1|12691.4|12690.5|12695.2|12694.3|12691.1|12690.2|180
1741059000000|2025-03-04 03:30:00|12691.3|12690.4|12690|12689.1|12692.8|12691.9|12689.4|12688.5|312
1741059300000|2025-03-04 03:35:00|12689.6|12688.7|12688.4|12687.5|12690.6|12689.7|12688.3|12687.4|217
1741059600000|2025-03-04 03:40:00|12688.5|12687.6|12687.4|12686.5|12688.5|12687.6|12685.9|12685|268
1741059900000|2025-03-04 03:45:00|12687.3|12686.4|12689.2|12688.3|12689.3|12688.4|12686.2|12685.3|212
1741060200000|2025-03-04 03:50:00|12689.3|12688.4|12687.7|12686.8|12690.3|12689.4|12686.8|12685.9|222
1741060500000|2025-03-04 03:55:00|12687.6|12686.7|12687.9|12687|12688|12687.1|12685.6|12684.1|197
1741060800000|2025-03-04 04:00:00|12688.2|12687.3|12682|12681.1|12689.1|12688.2|12679.6|12678.1|292
1741061100000|2025-03-04 04:05:00|12681.7|12680.8|12682|12681.1|12682.1|12681.2|12679.5|12678.6|191
1741061400000|2025-03-04 04:10:00|12681.9|12681|12685.6|12684.7|12685.6|12684.7|12681.8|12680.9|125
1741061700000|2025-03-04 04:15:00|12685.8|12684.9|12688.2|12687.3|12688.2|12687.3|12684.9|12684|88
1741062000000|2025-03-04 04:20:00|12688.3|12687.4|12691.4|12689.9|12692.7|12691.2|12686.9|12686|217
1741062300000|2025-03-04 04:25:00|12691.3|12689.8|12691.4|12690.5|12692.6|12691.7|12690.2|12689.3|149
1741062600000|2025-03-04 04:30:00|12691.5|12690.6|12692.4|12690.9|12692.4|12691.5|12690.5|12689.6|107
1741062900000|2025-03-04 04:35:00|12692.5|12691|12692.5|12691.6|12693.3|12692.4|12690|12689.1|97
1741063200000|2025-03-04 04:40:00|12692.4|12691.5|12694.1|12693.2|12694.3|12693.4|12691.5|12690.6|94
1741063500000|2025-03-04 04:45:00|12694|12693.1|12695.1|12694.2|12695.7|12694.7|12693.3|12692.1|127
1741063800000|2025-03-04 04:50:00|12695|12694.1|12693.5|12692.6|12696.9|12696|12693.5|12692.6|96
1741064100000|2025-03-04 04:55:00|12693.4|12692.5|12694.7|12693.8|12695.6|12694.7|12691.8|12690.9|121
1741064400000|2025-03-04 05:00:00|12694.6|12693.7|12695.4|12694.5|12699.7|12698.2|12684.2|12683.3|663
1741064700000|2025-03-04 05:05:00|12694.8|12693.9|12696.8|12695.9|12700|12699.1|12693.8|12692.9|489
1741065000000|2025-03-04 05:10:00|12696.7|12695.8|12693.8|12692.9|12697.6|12696.7|12693.7|12692.8|310
1741065300000|2025-03-04 05:15:00|12693.7|12692.8|12697.1|12696.2|12697.5|12696.6|12693.7|12692.8|311
1741065600000|2025-03-04 05:20:00|12697.2|12696.3|12695.8|12694.9|12697.8|12696.9|12694.4|12693.3|287
1741065900000|2025-03-04 05:25:00|12695.6|12694.7|12693.2|12692.3|12697.2|12696.3|12692.8|12691.9|234
1741066200000|2025-03-04 05:30:00|12693.1|12692.2|12693.8|12692.9|12695.3|12694.4|12692.8|12691.9|235
1741066500000|2025-03-04 05:35:00|12694|12693.1|12696.1|12694.6|12697.3|12696.4|12693.6|12692.7|194
1741066800000|2025-03-04 05:40:00|12696.2|12694.7|12695.1|12694.2|12698.3|12696.8|12694.6|12693.7|134
1741067100000|2025-03-04 05:45:00|12695|12694.1|12696.2|12695.3|12696.8|12695.9|12694.5|12693.6|142
1741067400000|2025-03-04 05:50:00|12696.3|12695.4|12697.7|12696.8|12699.5|12698.6|12696.2|12695.3|205
1741067700000|2025-03-04 05:55:00|12697.6|12696.7|12696.2|12695.3|12697.8|12696.9|12695.3|12694.4|181
1741068000000|2025-03-04 06:00:00|12696.3|12695.4|12695.1|12694.2|12696.5|12695.6|12694.2|12693.3|129
1741068300000|2025-03-04 06:05:00|12695.2|12694.3|12691.2|12690.3|12695.2|12694.3|12691.1|12690.2|98
1741068600000|2025-03-04 06:10:00|12691.1|12690.2|12689.3|12688.4|12691.5|12690.6|12689.2|12688.3|164
1741068900000|2025-03-04 06:15:00|12689.2|12688.3|12696.5|12695.6|12697.1|12696.2|12689.2|12688.3|181
1741069200000|2025-03-04 06:20:00|12696.7|12695.8|12700.3|12699.4|12700.6|12699.6|12696.6|12695.7|200
1741069500000|2025-03-04 06:25:00|12700.4|12699.5|12701.6|12700.7|12702|12701.1|12699.2|12698.3|192
1741069800000|2025-03-04 06:30:00|12701.7|12700.8|12699.4|12698.5|12703.2|12702.3|12698.8|12697.9|182
1741070100000|2025-03-04 06:35:00|12699.7|12698.2|12700.5|12699|12701|12699.5|12698.3|12696.9|176
1741070400000|2025-03-04 06:40:00|12700.4|12698.9|12697.9|12696.4|12700.5|12699|12697|12695.5|149
1741070700000|2025-03-04 06:45:00|12697.8|12696.3|12695.5|12694|12698|12696.5|12691.2|12690.3|392
1741071000000|2025-03-04 06:50:00|12695.3|12693.8|12697.2|12696.3|12698|12697.1|12695.2|12693.7|219
1741071300000|2025-03-04 06:55:00|12697.1|12696.2|12698.7|12697.8|12699.2|12698.3|12695.9|12694.6|151
1741071600000|2025-03-04 07:00:00|12698.9|12698|12702.8|12701.9|12704.4|12703.5|12698.3|12697.4|298
1741071900000|2025-03-04 07:05:00|12702.6|12701.7|12700.2|12699.3|12703.5|12702.6|12698.2|12697.1|283
1741072200000|2025-03-04 07:10:00|12700|12699.1|12703.3|12702.4|12705.1|12704.2|12698.2|12697.3|390
1741072500000|2025-03-04 07:15:00|12703.4|12702.5|12705.4|12704.5|12705.8|12704.9|12701.2|12700.3|325
1741072800000|2025-03-04 07:20:00|12705.3|12704.4|12695.9|12695|12705.3|12704.4|12695.7|12694.8|373
1741073100000|2025-03-04 07:25:00|12695.7|12694.8|12698.8|12697.3|12699.7|12698.2|12694.8|12693.9|326
1741073400000|2025-03-04 07:30:00|12698.7|12697.2|12695.9|12695|12701.8|12700.9|12695.7|12694.2|396
1741073700000|2025-03-04 07:35:00|12695.8|12694.9|12698|12697.1|12699.1|12698.2|12692|12691.1|368
1741074000000|2025-03-04 07:40:00|12698.2|12697.3|12705.3|12704.4|12705.3|12704.4|12696.9|12696|366
1741074300000|2025-03-04 07:45:00|12705.5|12704.6|12706|12705.1|12706.3|12705.4|12700.8|12699.4|325
1741074600000|2025-03-04 07:50:00|12705.9|12705|12709.3|12708.4|12709.5|12708.6|12705.3|12704.4|386
1741074900000|2025-03-04 07:55:00|12709.1|12708.2|12704.5|12703.6|12709.2|12708.3|12701.7|12700.8|382
1741075200000|2025-03-04 08:00:00|12704.3|12703.4|12697.2|12696.3|12706.6|12705.7|12693.5|12692.6|644
1741075500000|2025-03-04 08:05:00|12696.9|12696|12694.3|12693.4|12700.7|12699.8|12693.3|12692.3|558
1741075800000|2025-03-04 08:10:00|12694.2|12693.3|12700.2|12699.3|12702.3|12701.4|12693|12692.1|462
1741076100000|2025-03-04 08:15:00|12700.1|12699.2|12708|12707.1|12708.2|12707.3|12697.4|12696.5|462
1741076400000|2025-03-04 08:20:00|12707.8|12706.9|12716.5|12715.6|12717.2|12716.3|12706.5|12705.1|316
1741076700000|2025-03-04 08:25:00|12716.1|12715.2|12719.2|12718.3|12720.2|12719.3|12713.6|12712.7|413
1741077000000|2025-03-04 08:30:00|12719|12718.1|12717.9|12717|12724.3|12723.4|12717.1|12716.2|541
1741077300000|2025-03-04 08:35:00|12717.8|12716.9|12722.8|12721.9|12723.1|12722.2|12715.4|12714.5|429
1741077600000|2025-03-04 08:40:00|12722.7|12721.8|12722.9|12722|12723.9|12723|12719.5|12718.6|389
1741077900000|2025-03-04 08:45:00|12723|12722.1|12722.4|12721.5|12724.7|12723.6|12720.9|12720|473
1741078200000|2025-03-04 08:50:00|12722.3|12721.4|12720.3|12719.4|12723.7|12722.8|12719.4|12718.5|323
1741078500000|2025-03-04 08:55:00|12720.2|12719.3|12720.1|12719.2|12724.1|12723.2|12719.5|12718.6|340
1741078800000|2025-03-04 09:00:00|12719.9|12719|12723.1|12722.2|12723.8|12722.9|12715.1|12714.2|495
1741079100000|2025-03-04 09:05:00|12722.8|12721.9|12719.7|12718.2|12724.3|12723.4|12718.2|12717.3|363
1741079400000|2025-03-04 09:10:00|12719.5|12718|12713.9|12713|12719.5|12718.6|12712.8|12711.9|302
1741079700000|2025-03-04 09:15:00|12713.6|12712.7|12712.2|12711.3|12714.6|12713.7|12711.5|12710.6|342
1741080000000|2025-03-04 09:20:00|12711.6|12710.7|12713.5|12712.6|12714.3|12713.4|12710.7|12709.8|246
1741080300000|2025-03-04 09:25:00|12713.6|12712.7|12720|12719.1|12720.3|12719.4|12711.4|12710.5|339
1741080600000|2025-03-04 09:30:00|12719.7|12718.8|12727.5|12726|12727.8|12726.3|12718.3|12717.4|301
1741080900000|2025-03-04 09:35:00|12727.4|12725.9|12730.8|12729.9|12732.2|12730.8|12727.4|12725.9|246
1741081200000|2025-03-04 09:40:00|12731.4|12730.5|12734.2|12733.3|12734.9|12734|12728|12727.1|276
1741081500000|2025-03-04 09:45:00|12734.3|12733.4|12734.5|12733.6|12741.7|12740.1|12734.2|12733.3|302
1741081800000|2025-03-04 09:50:00|12734.4|12733.5|12728.5|12727.6|12734.4|12733.5|12726.7|12725.8|258
1741082100000|2025-03-04 09:55:00|12728.6|12727.7|12725.3|12724.4|12733.3|12732.4|12725.3|12724.4|277
1741082400000|2025-03-04 10:00:00|12725.1|12724.2|12718.2|12717.3|12725.2|12724.3|12717.3|12716.4|254
1741082700000|2025-03-04 10:05:00|12718|12717.1|12716.3|12715.4|12719.7|12718.8|12714.9|12714|254
1741083000000|2025-03-04 10:10:00|12716.1|12715.2|12716.5|12715.6|12717.8|12716.9|12713.5|12712.6|244
1741083300000|2025-03-04 10:15:00|12716.8|12715.9|12714.5|12713.6|12717|12716.1|12712.2|12711.3|237
1741083600000|2025-03-04 10:20:00|12714.4|12713.5|12708.1|12707.2|12714.4|12713.5|12707.5|12706.6|236
1741083900000|2025-03-04 10:25:00|12708|12707.1|12706.6|12705.7|12708.4|12707.5|12705.2|12704.3|278
1741084200000|2025-03-04 10:30:00|12706.4|12705.5|12714.6|12713.1|12714.8|12713.4|12706.3|12705.4|291
1741084500000|2025-03-04 10:35:00|12714.3|12712.8|12718.6|12717.7|12718.6|12717.7|12713.9|12712.4|295
1741084800000|2025-03-04 10:40:00|12718.5|12717.6|12721.5|12720.6|12723|12722.1|12718.4|12717.5|262
1741085100000|2025-03-04 10:45:00|12721.4|12720.5|12727.5|12726.6|12728.7|12727.8|12720.7|12719.8|258
1741085400000|2025-03-04 10:50:00|12727.8|12726.9|12728.5|12727.6|12728.5|12727.6|12726.8|12725.9|125
1741085700000|2025-03-04 10:55:00|12728.3|12727.4|12723.2|12722.3|12728.4|12727.5|12722.9|12722|182
1741086000000|2025-03-04 11:00:00|12722.9|12722|12722.6|12721.7|12724.1|12723.2|12719|12718.1|198
1741086300000|2025-03-04 11:05:00|12722.5|12721.6|12724.8|12723.3|12725.5|12724.6|12721.5|12720.6|181
1741086600000|2025-03-04 11:10:00|12724.7|12723.2|12717.4|12715.9|12724.8|12723.9|12717.2|12715.7|255
1741086900000|2025-03-04 11:15:00|12716.7|12715.2|12711.2|12710.3|12716.7|12715.2|12711.1|12710.2|184
1741087200000|2025-03-04 11:20:00|12711.1|12710.2|12714.1|12713.2|12714.1|12713.2|12709.7|12708.8|183
1741087500000|2025-03-04 11:25:00|12713.9|12713|12717.4|12716.5|12719.8|12718.9|12713.3|12712.4|192
1741087800000|2025-03-04 11:30:00|12717.3|12716.4|12720.8|12719.9|12721.2|12720.3|12715.5|12714.6|285
1741088100000|2025-03-04 11:35:00|12721.1|12720.2|12724.3|12723.4|12726.8|12725.9|12720.5|12719.6|269
1741088400000|2025-03-04 11:40:00|12724.4|12723.5|12726.3|12725.4|12727.2|12726.3|12722.9|12722|241
1741088700000|2025-03-04 11:45:00|12726.2|12725.3|12727.2|12726.3|12730.7|12729.8|12725.2|12724.3|244
1741089000000|2025-03-04 11:50:00|12727.4|12726.5|12737.8|12736.9|12741|12740.1|12726.3|12725.4|568
1741089300000|2025-03-04 11:55:00|12737.6|12736.7|12741.1|12740.2|12742.3|12741.4|12736.3|12735.4|397
1741089600000|2025-03-04 12:00:00|12741.4|12740.5|12739|12737.5|12744.3|12743.4|12737.8|12736.9|339
1741089900000|2025-03-04 12:05:00|12739.1|12737.6|12738.9|12737.4|12743.7|12742.8|12734.2|12732.8|354
1741090200000|2025-03-04 12:10:00|12738.6|12737.7|12743.7|12742.8|12745|12744.1|12737.4|12736.5|330
1741090500000|2025-03-04 12:15:00|12743.9|12743|12744.3|12743.4|12745.9|12745|12741.2|12740.3|290
1741090800000|2025-03-04 12:20:00|12744.5|12743.6|12745.5|12744.6|12749.3|12748.4|12742.9|12742|379
1741091100000|2025-03-04 12:25:00|12745.6|12744.7|12746.1|12745.2|12748.8|12747.9|12743.5|12742.6|271
1741091400000|2025-03-04 12:30:00|12746.2|12745.3|12745.4|12744.5|12750|12749.1|12744.2|12743.3|370
1741091700000|2025-03-04 12:35:00|12745.3|12744.4|12743.5|12742.6|12746.7|12745.8|12741.2|12740.3|261
1741092000000|2025-03-04 12:40:00|12743.6|12742.7|12747.4|12746.5|12747.4|12746.5|12740.6|12739.7|274
1741092300000|2025-03-04 12:45:00|12747.3|12746.4|12742.4|12741.5|12749.4|12748.5|12742.3|12741.4|257
1741092600000|2025-03-04 12:50:00|12742.5|12741.6|12751.3|12750.4|12752.2|12751.3|12742.5|12741.6|286
1741092900000|2025-03-04 12:55:00|12751.2|12750.3|12747|12746.1|12751.2|12750.3|12746|12745.1|372
1741093200000|2025-03-04 13:00:00|12746.9|12746|12746.7|12745.8|12749.2|12748.3|12744|12743.1|655
1741093500000|2025-03-04 13:05:00|12746.8|12745.9|12752.3|12751.4|12753.9|12753|12746.8|12745.9|446
1741093800000|2025-03-04 13:10:00|12752.2|12751.3|12743.7|12742.8|12754.5|12753|12742.7|12741.4|348
1741094100000|2025-03-04 13:15:00|12743.4|12742.5|12739.9|12739|12744.9|12744|12739.5|12738.6|392
1741094400000|2025-03-04 13:20:00|12739.8|12738.9|12729.7|12728.8|12739.8|12738.9|12728.1|12727.2|554
1741094700000|2025-03-04 13:25:00|12729.4|12728.5|12730.7|12729.8|12733.6|12732.7|12728.2|12727.3|376
1741095000000|2025-03-04 13:30:00|12730.9|12730|12731.3|12729.8|12734|12733.1|12728.1|12727|443
1741095300000|2025-03-04 13:35:00|12731.4|12729.9|12727.7|12726.8|12734.1|12733.2|12727.6|12726.7|567
1741095600000|2025-03-04 13:40:00|12727.6|12726.7|12727.6|12726.7|12728.8|12727.9|12722.3|12721.4|640
1741095900000|2025-03-04 13:45:00|12727.4|12726.5|12725.9|12725|12727.9|12726.5|12722.3|12720.8|514
1741096200000|2025-03-04 13:50:00|12726|12725.1|12723.5|12722.6|12726.5|12725.6|12720.9|12720|429
1741096500000|2025-03-04 13:55:00|12723.6|12722.7|12722.8|12721.9|12728.2|12727.3|12721.4|12720.5|533
1741096800000|2025-03-04 14:00:00|12722.9|12722|12726.4|12725.5|12728.2|12727.3|12720.2|12719.3|691
1741097100000|2025-03-04 14:05:00|12726.5|12725.6|12728.2|12727.3|12731.6|12730.7|12724.3|12723.4|493
1741097400000|2025-03-04 14:10:00|12728.6|12727.7|12717.4|12716.5|12728.8|12727.9|12716.8|12715.9|456
1741097700000|2025-03-04 14:15:00|12717.6|12716.7|12716.2|12715.3|12718.2|12717.3|12713.1|12712.2|430
1741098000000|2025-03-04 14:20:00|12715.9|12715|12715.6|12714.7|12716.2|12715.3|12710.6|12709.7|348
1741098300000|2025-03-04 14:25:00|12715.4|12714.5|12716.5|12715.6|12725.5|12724|12712.1|12711.2|682
1741098600000|2025-03-04 14:30:00|12716.4|12715.5|12712.3|12710.8|12718.5|12717.6|12710.7|12709.8|618
1741098900000|2025-03-04 14:35:00|12712.5|12711|12710.2|12709.3|12716.6|12715.7|12709.8|12708.9|699
1741099200000|2025-03-04 14:40:00|12709.7|12708.8|12710.8|12709.9|12717.2|12716.3|12707.7|12706.8|687
1741099500000|2025-03-04 14:45:00|12710.6|12709.7|12708.1|12707.2|12713.5|12712.6|12707.8|12706.9|615
1741099800000|2025-03-04 14:50:00|12708.5|12707.6|12713.2|12712.3|12714.5|12713.6|12708.3|12707.4|638
1741100100000|2025-03-04 14:55:00|12713.3|12712.4|12710.1|12709.2|12715.6|12714.7|12709.3|12708.4|667
1741100400000|2025-03-04 15:00:00|12710|12709.1|12711.5|12710.6|12712.4|12711.5|12705|12704.1|637
1741100700000|2025-03-04 15:05:00|12711.6|12710.7|12713.1|12712.2|12716.2|12715.3|12710.6|12709.7|508
1741101000000|2025-03-04 15:10:00|12713|12712.1|12715.5|12714.6|12721.6|12720.7|12712.5|12711.6|517
1741101300000|2025-03-04 15:15:00|12715.4|12714.5|12707.8|12706.9|12718.9|12718|12705.2|12704.3|527
1741101600000|2025-03-04 15:20:00|12708.5|12707.6|12710.8|12709.9|12711.4|12710.5|12700.2|12699.3|768
1741101900000|2025-03-04 15:25:00|12710.7|12709.8|12715.3|12714.4|12715.3|12714.4|12706.4|12705.5|628
1741102200000|2025-03-04 15:30:00|12715.4|12714.5|12715.4|12714.5|12717.2|12716.3|12709.4|12708.5|545
1741102500000|2025-03-04 15:35:00|12715.5|12714.6|12713.8|12712.9|12716.6|12715.7|12712.3|12711.1|463
1741102800000|2025-03-04 15:40:00|12713.6|12712.7|12720.4|12718.9|12720.5|12719|12712.9|12712|610
1741103100000|2025-03-04 15:45:00|12720.5|12719|12721.4|12720.5|12721.5|12720.6|12717.7|12716.7|507
1741103400000|2025-03-04 15:50:00|12721.5|12720.6|12720.6|12719.7|12722.5|12721.6|12719|12717.8|600
1741103700000|2025-03-04 15:55:00|12720.9|12720|12716.6|12715.7|12722.5|12721.5|12716.2|12715.1|503
1741104000000|2025-03-04 16:00:00|12716.5|12715.6|12717.4|12716.5|12721|12720.1|12714.2|12713.3|438
1741104300000|2025-03-04 16:05:00|12716.8|12715.9|12707.9|12707|12716.8|12715.9|12704.6|12703.7|476
1741104600000|2025-03-04 16:10:00|12708|12707.1|12716.2|12715.3|12718.1|12717.2|12708|12707.1|509
1741104900000|2025-03-04 16:15:00|12716.1|12715.2|12717.4|12716.5|12719.2|12718.3|12714.8|12713.9|305
1741105200000|2025-03-04 16:20:00|12717.5|12716.6|12715.6|12714.7|12726.2|12725.3|12715.2|12714.3|413
1741105500000|2025-03-04 16:25:00|12715.5|12714.6|12712.5|12711.6|12716.2|12715.3|12711.5|12710.6|332
1741105800000|2025-03-04 16:30:00|12712.6|12711.7|12712.3|12711.4|12718|12717.1|12712.3|12711.4|596
1741106100000|2025-03-04 16:35:00|12712.5|12711.6|12715.4|12714.5|12717.2|12716.3|12710.3|12709.4|505
1741106400000|2025-03-04 16:40:00|12714.8|12713.9|12727.5|12726.6|12727.5|12726.6|12714.6|12713.7|625
1741106700000|2025-03-04 16:45:00|12727.4|12726.5|12726.8|12725.9|12731.1|12730.2|12726.8|12725.9|445
1741107000000|2025-03-04 16:50:00|12726.7|12725.8|12725.3|12724.4|12730.1|12729.2|12725|12724.1|583
1741107300000|2025-03-04 16:55:00|12725.2|12724.3|12725.5|12724.6|12728.9|12728|12724.5|12723.6|573
1741107600000|2025-03-04 17:00:00|12725.7|12724.8|12738.6|12737.7|12739.4|12738.5|12725.6|12724.7|442
1741107900000|2025-03-04 17:05:00|12738.5|12737.6|12733.2|12732.3|12740.3|12739.4|12732.6|12731.7|497
1741108200000|2025-03-04 17:10:00|12733|12732.1|12735.5|12734.6|12737.5|12736.6|12732.9|12732|492
1741108500000|2025-03-04 17:15:00|12735.4|12734.5|12735.3|12734.4|12738.5|12737.6|12731.7|12730.8|498
1741108800000|2025-03-04 17:20:00|12735.2|12734.3|12738.5|12737.6|12739.7|12738.8|12734.3|12733.4|483
1741109100000|2025-03-04 17:25:00|12738.4|12737.5|12739.7|12738.8|12742.3|12741.4|12737.1|12736.2|603
1741109400000|2025-03-04 17:30:00|12739.3|12738.4|12744.4|12743.5|12744.6|12743.7|12736.8|12735.9|485
1741109700000|2025-03-04 17:35:00|12744.5|12743.6|12741.5|12740.6|12745.9|12745|12739.8|12738.9|390
1741110000000|2025-03-04 17:40:00|12741.4|12740.5|12741.3|12740.4|12742.9|12742|12732.4|12730.9|886
1741110300000|2025-03-04 17:45:00|12741.1|12740.2|12745.1|12744.2|12746.1|12745.2|12740.8|12739.9|644
1741110600000|2025-03-04 17:50:00|12745.2|12744.3|12745.2|12744.3|12746.3|12745.4|12741.2|12740.3|557
1741110900000|2025-03-04 17:55:00|12745.3|12744.4|12744.3|12743.4|12746.5|12745.6|12743.2|12742.3|528
1741111200000|2025-03-04 18:00:00|12744.4|12743.5|12743.5|12742.6|12746.1|12745.2|12742.1|12740.8|481
1741111500000|2025-03-04 18:05:00|12743.4|12742.5|12755.1|12754.2|12757.6|12756.7|12743.2|12742.3|845
1741111800000|2025-03-04 18:10:00|12755|12754.1|12767.3|12766.4|12769.4|12768.3|12754.2|12753.3|881
1741112100000|2025-03-04 18:15:00|12767.5|12766.6|12761.3|12760.4|12767.8|12766.8|12760.5|12759.6|854
1741112400000|2025-03-04 18:20:00|12761.5|12760.6|12757|12756.1|12763.5|12762.6|12756.3|12755.4|577
1741112700000|2025-03-04 18:25:00|12757.1|12756.2|12759.6|12758.7|12760.1|12759.2|12754.2|12752.8|813
1741113000000|2025-03-04 18:30:00|12759.5|12758.6|12759.9|12759|12761.5|12760.6|12757.1|12756.2|493
1741113300000|2025-03-04 18:35:00|12759.5|12758.6|12767.3|12766.4|12767.7|12766.8|12758.8|12757.9|510
1741113600000|2025-03-04 18:40:00|12767.4|12766.5|12769.3|12768.4|12769.4|12768.5|12764.3|12763.4|607
1741113900000|2025-03-04 18:45:00|12769.1|12768.2|12766.2|12765.3|12769.3|12768.4|12763.5|12762.6|526
1741114200000|2025-03-04 18:50:00|12766.5|12765.6|12771.8|12770.3|12772.4|12771|12764.7|12763.8|615
1741114500000|2025-03-04 18:55:00|12771.7|12770.2|12775.5|12774.6|12777.1|12776.2|12771.5|12770|537
1741114800000|2025-03-04 19:00:00|12775.6|12774.7|12781.2|12780.3|12783.7|12782.8|12775.4|12774.5|803
1741115100000|2025-03-04 19:05:00|12781.3|12780.4|12782.5|12781.6|12784.9|12784|12780.2|12779.3|574
1741115400000|2025-03-04 19:10:00|12782.6|12781.7|12778.5|12777.6|12783.1|12781.9|12778.4|12776.9|470
1741115700000|2025-03-04 19:15:00|12778.6|12777.7|12781.6|12780.7|12783.3|12782.4|12776.4|12775.5|488
1741116000000|2025-03-04 19:20:00|12781.4|12780.5|12786.2|12785.3|12787.1|12786.2|12781.4|12780.5|367
1741116300000|2025-03-04 19:25:00|12786.1|12785.2|12785.2|12784.3|12787.6|12786.7|12781.4|12780.5|345
1741116600000|2025-03-04 19:30:00|12785.7|12784.8|12783.6|12782.7|12787.6|12786.7|12783.2|12782.3|375
1741116900000|2025-03-04 19:35:00|12783.7|12782.8|12785.5|12784.6|12786.3|12785.4|12782.8|12781.9|353
1741117200000|2025-03-04 19:40:00|12785.4|12784.5|12786.3|12785.4|12786.9|12786|12782.5|12781.6|426
1741117500000|2025-03-04 19:45:00|12785.9|12785|12783.1|12782.2|12787.9|12787|12783|12782.1|548
1741117800000|2025-03-04 19:50:00|12783.3|12782.4|12787.9|12787|12788.1|12787.2|12782.1|12781.2|552
1741118100000|2025-03-04 19:55:00|12787.6|12786.7|12788.4|12786.9|12789.6|12788.4|12784.9|12784|418
1741118400000|2025-03-04 20:00:00|12788.3|12786.8|12790.1|12789.2|12793.9|12793|12787.5|12786|510
1741118700000|2025-03-04 20:05:00|12790.2|12789.3|12791.6|12790.7|12791.7|12790.8|12789|12788.1|393
1741119000000|2025-03-04 20:10:00|12792|12791.1|12796.1|12795.2|12796.2|12795.3|12791.1|12790.2|349
1741119300000|2025-03-04 20:15:00|12796|12795.1|12798.2|12797.3|12798.2|12797.3|12791.1|12790.2|470
1741119600000|2025-03-04 20:20:00|12798.3|12797.4|12799.2|12798.3|12800.2|12799.3|12795.2|12794.3|485
1741119900000|2025-03-04 20:25:00|12799.1|12798.2|12796.9|12796|12799.6|12798.7|12796.1|12795.2|518
1741120200000|2025-03-04 20:30:00|12796.7|12795.8|12786|12785.1|12797|12796.1|12785|12784.1|609
1741120500000|2025-03-04 20:35:00|12786.2|12785.3|12786.2|12785.3|12789|12788.1|12784.3|12783.4|481
1741120800000|2025-03-04 20:40:00|12785.8|12784.9|12788.9|12788|12791.1|12790.2|12784.1|12783.2|657
1741121100000|2025-03-04 20:45:00|12789.3|12788.4|12786.3|12785.4|12793|12792.1|12784.3|12783.4|358
1741121400000|2025-03-04 20:50:00|12786|12785.1|12789.2|12788.3|12791.3|12790.4|12783.9|12783|690
1741121700000|2025-03-04 20:55:00|12789.5|12788.6|12785|12783.5|12789.8|12788.9|12784.7|12783.4|383
1741122000000|2025-03-04 21:00:00|12785.1|12783.6|12789.2|12788.3|12790.2|12789.3|12784.3|12783.4|243
1741122300000|2025-03-04 21:05:00|12789.1|12788.2|12792.1|12791.2|12795.2|12794.3|12788.3|12787.4|228
1741122600000|2025-03-04 21:10:00|12792|12791.1|12790.4|12789.5|12799.1|12798.2|12789.5|12788.6|432
1741122900000|2025-03-04 21:15:00|12790.3|12789.4|12793.9|12792.4|12797.1|12796.2|12788.1|12787.2|367
1741123200000|2025-03-04 21:20:00|12793.6|12792.1|12798.3|12797.4|12799.8|12798.8|12788.6|12787.7|619
1741123500000|2025-03-04 21:25:00|12798.2|12797.3|12798.6|12797.1|12799|12798.1|12794.3|12793.4|481
1741123800000|2025-03-04 21:30:00|12798.5|12797|12794.9|12794|12799.1|12798.2|12794.8|12793.9|297
1741124100000|2025-03-04 21:35:00|12794.8|12793.9|12794.5|12793.6|12796.5|12795.6|12793.4|12792.5|193
1741124400000|2025-03-04 21:40:00|12794.7|12793.8|12795.7|12794.8|12795.9|12795|12792.8|12791.9|128
1741124700000|2025-03-04 21:45:00|12795.5|12794.6|12796|12794.5|12796.5|12795.6|12794.2|12793|215
1741125000000|2025-03-04 21:50:00|12795.8|12794.3|12795.5|12794|12796.4|12794.9|12793.2|12791.7|303
1741125300000|2025-03-04 21:55:00|12795.9|12793.5|12797.5|12793.1|12798.9|12795.5|12795.7|12792.8|418
1741125900000|2025-03-04 22:05:00|12796.7|12788.3|12796|12788.7|12797.5|12788.9|12795.5|12785.8|13
1741126200000|2025-03-04 22:10:00|12795.8|12788.9|12795.5|12791.2|12796.4|12791.3|12795.1|12788.4|14
1741126500000|2025-03-04 22:15:00|12796|12791|12794.7|12789.7|12796|12791|12794.7|12788.7|4
1741126800000|2025-03-04 22:20:00|12794.2|12789.3|12795.3|12788.2|12795.3|12789.3|12794.2|12788.2|4
1741127100000|2025-03-04 22:25:00|12795.2|12788.9|12794.4|12790.7|12795.2|12790.7|12794.2|12788.9|3
1741127400000|2025-03-04 22:30:00|12794.7|12790.3|12794.8|12789.8|12797.1|12791.7|12794.7|12789.8|12
1741127700000|2025-03-04 22:35:00|12794.7|12789.9|12797.8|12790.3|12799.5|12791.8|12794.7|12789.5|16
1741128000000|2025-03-04 22:40:00|12797.7|12790.2|12797.4|12789.8|12798.7|12790.7|12797.4|12789.6|14
1741128300000|2025-03-04 22:45:00|12796.3|12789.7|12795.6|12787|12797.1|12789.7|12795.2|12785.7|12
1741128600000|2025-03-04 22:50:00|12795.4|12787.2|12795.1|12786|12795.6|12787.2|12794.8|12786|14
1741128900000|2025-03-04 22:55:00|12795.2|12785.8|12793.8|12787.4|12795.2|12787.4|12793.5|12785.6|13
1741129200000|2025-03-04 23:00:00|12794.1|12787.3|12796.9|12793.2|12797.4|12793.6|12793.6|12785.8|234
1741129500000|2025-03-04 23:05:00|12796.4|12793.6|12795.2|12793.7|12796.5|12794.5|12793.5|12791.7|101
1741129800000|2025-03-04 23:10:00|12795.4|12793.9|12796|12794.5|12797.7|12796.2|12795.3|12793.8|105
1741130100000|2025-03-04 23:15:00|12795.5|12794|12794.4|12792.9|12796.3|12794.8|12793.6|12792.1|152
1741130400000|2025-03-04 23:20:00|12794.2|12792.7|12788.8|12787.3|12794.2|12792.7|12787.6|12786.1|203
1741130700000|2025-03-04 23:25:00|12788.6|12787.1|12793|12791.5|12793.2|12791.7|12787.9|12786.4|213
1741131000000|2025-03-04 23:30:00|12793.4|12791.9|12792|12790.5|12794.6|12793.1|12789.8|12788.3|180
1741131300000|2025-03-04 23:35:00|12792.2|12790.7|12792|12790.5|12792.6|12791.3|12790.1|12788.9|101
1741131600000|2025-03-04 23:40:00|12791.9|12790.4|12792.1|12791.2|12793.4|12792.2|12791.2|12790.3|70
1741131900000|2025-03-04 23:45:00|12792.2|12791.3|12790.5|12789|12792.6|12791.4|12789.3|12788.2|97
1741132200000|2025-03-04 23:50:00|12790.4|12788.9|12791.6|12790.1|12792.7|12791.5|12790.1|12788.8|75
1741132500000|2025-03-04 23:55:00|12792.2|12790.7|12796.1|12795.2|12797.1|12796.2|12790|12788.5|177
1741132800000|2025-03-05 00:00:00|12796|12794.6|12792.2|12791.3|12796.1|12795.2|12791.3|12790.4|270
1741133100000|2025-03-05 00:05:00|12792.1|12791.2|12794.1|12792.6|12794.3|12792.8|12789.4|12788.5|247
1741133400000|2025-03-05 00:10:00|12794|12792.5|12789.3|12788.4|12794.4|12793.3|12789.1|12787.6|150
1741133700000|2025-03-05 00:15:00|12789.2|12788.3|12788.8|12787.9|12790.2|12789.3|12786.3|12785.4|234
1741134000000|2025-03-05 00:20:00|12789|12788.1|12785.1|12784.2|12789.8|12788.4|12785.1|12783.9|186
1741134300000|2025-03-05 00:25:00|12785.2|12784.3|12790.8|12789.9|12790.9|12790|12785.1|12784.2|150
1741134600000|2025-03-05 00:30:00|12790.2|12789.3|12785.3|12784.4|12792.6|12791.7|12785.3|12784.4|166
1741134900000|2025-03-05 00:35:00|12785.5|12784.6|12786.2|12785.3|12788.2|12787.3|12785.3|12784.4|178
1741135200000|2025-03-05 00:40:00|12786.1|12785.2|12789.4|12787.9|12790.5|12789|12784.7|12783.8|245
1741135500000|2025-03-05 00:45:00|12789|12788.1|12788.5|12787.6|12790.6|12789.2|12787.3|12786|214
1741135800000|2025-03-05 00:50:00|12788.3|12787.4|12795.4|12793.9|12795.4|12794.5|12787.2|12785.7|242
1741136100000|2025-03-05 00:55:00|12795.3|12793.8|12789|12788.1|12795.3|12794.1|12789|12788.1|298
1741136400000|2025-03-05 01:00:00|12788.8|12787.9|12785.2|12784.3|12791.5|12790.6|12785|12784.1|612
1741136700000|2025-03-05 01:05:00|12785.3|12784.4|12788.9|12788|12790.4|12789.5|12783.5|12782.6|458
1741137000000|2025-03-05 01:10:00|12788.6|12787.7|12790.1|12789.2|12790.1|12789.2|12785.9|12785|463
1741137300000|2025-03-05 01:15:00|12790.6|12789.7|12792.6|12791.7|12793.8|12792.9|12789.9|12789|752
1741137600000|2025-03-05 01:20:00|12792.7|12791.8|12790.1|12789.2|12796.9|12795.4|12789.4|12788.5|968
1741137900000|2025-03-05 01:25:00|12790.2|12789.3|12786.2|12785.3|12793|12792.1|12786|12785.1|694
1741138200000|2025-03-05 01:30:00|12786|12785.1|12784.5|12783.6|12787.3|12786.4|12777.5|12776|964
1741138500000|2025-03-05 01:35:00|12784.4|12783.5|12782|12781.1|12787.6|12786.1|12780.5|12779.6|567
1741138800000|2025-03-05 01:40:00|12782.2|12781.3|12780|12779.1|12782.3|12781.4|12778.4|12777.5|416
1741139100000|2025-03-05 01:45:00|12779.9|12779|12779.2|12778.3|12781.7|12780.8|12778.3|12777.4|293
1741139400000|2025-03-05 01:50:00|12779.5|12778.6|12780.4|12779.5|12783|12782.1|12778.9|12778|315
1741139700000|2025-03-05 01:55:00|12780|12779.1|12777.7|12776.8|12781.3|12780.4|12777.2|12776.3|329
1741140000000|2025-03-05 02:00:00|12777.8|12776.9|12778.2|12777.3|12779.3|12778.4|12775.4|12774.5|384
1741140300000|2025-03-05 02:05:00|12778.7|12777.8|12777.6|12776.7|12780|12779.1|12774.6|12773.7|617
1741140600000|2025-03-05 02:10:00|12777.7|12776.8|12776.7|12775.8|12778.9|12778|12775.3|12774.4|672
1741140900000|2025-03-05 02:15:00|12776.6|12775.7|12779.6|12778.7|12783.3|12782.4|12776|12775.1|571
1741141200000|2025-03-05 02:20:00|12779.9|12779|12776.8|12775.9|12779.9|12779|12776.2|12775.1|334
1741141500000|2025-03-05 02:25:00|12776.9|12776|12773.5|12772.6|12776.9|12776|12772.8|12771.9|410
1741141800000|2025-03-05 02:30:00|12773.8|12772.9|12772.1|12771.2|12775.2|12774.3|12771.2|12770.3|610
1741142100000|2025-03-05 02:35:00|12772.2|12771.3|12772.3|12771.4|12773.4|12771.9|12770.2|12769.3|707
1741142400000|2025-03-05 02:40:00|12772.2|12771.3|12774.2|12773.3|12775.4|12774.5|12771.6|12770.7|602
1741142700000|2025-03-05 02:45:00|12774.3|12773.4|12774.1|12773.2|12776.6|12775.7|12772.1|12771.2|478
1741143000000|2025-03-05 02:50:00|12774.2|12773.3|12774.4|12773.5|12775.7|12774.8|12773.3|12772.4|308
1741143300000|2025-03-05 02:55:00|12774.3|12773.4|12771.2|12770.3|12775|12774.1|12771|12770.1|580
1741143600000|2025-03-05 03:00:00|12770.9|12770|12771.8|12770.9|12774.1|12773.2|12768.4|12767.1|537
1741143900000|2025-03-05 03:05:00|12771.7|12770.8|12773.2|12772.3|12774|12773.1|12771|12770.1|652
1741144200000|2025-03-05 03:10:00|12773.3|12772.4|12776.2|12775.3|12776.3|12775.4|12772.7|12771.6|559
1741144500000|2025-03-05 03:15:00|12776.3|12775.4|12777.3|12776.4|12779.4|12778.4|12775.6|12774.4|514
1741144800000|2025-03-05 03:20:00|12777.2|12776.3|12777.3|12776.4|12778.7|12777.8|12775.9|12775|612
1741145100000|2025-03-05 03:25:00|12777.2|12776.3|12777.2|12776.3|12778.3|12777.4|12774.5|12773.6|485
1741145400000|2025-03-05 03:30:00|12777.3|12776.4|12776.7|12775.2|12779.4|12778.5|12776.5|12775.1|668
1741145700000|2025-03-05 03:35:00|12776.8|12775.3|12776.9|12775.4|12778.2|12777.3|12776|12774.7|549
1741146000000|2025-03-05 03:40:00|12776.6|12775.1|12774.5|12773.6|12777|12776.1|12774.1|12773.2|446
1741146300000|2025-03-05 03:45:00|12774.3|12773.4|12783.6|12782.7|12786.3|12785.4|12773.9|12773|693
1741146600000|2025-03-05 03:50:00|12783.5|12782.6|12783.2|12782.3|12784.3|12783.4|12781.3|12780|385
1741146900000|2025-03-05 03:55:00|12783.3|12782.4|12787.2|12786.3|12787.7|12786.8|12782.7|12781.8|294
1741147200000|2025-03-05 04:00:00|12787.1|12786.2|12789.3|12788.4|12790.2|12789.3|12786.7|12785.8|280
1741147500000|2025-03-05 04:05:00|12789.4|12788.5|12791.4|12790.5|12791.8|12790.9|12789|12788.1|191
1741147800000|2025-03-05 04:10:00|12791.3|12790.4|12790.7|12789.8|12791.3|12790.4|12789.9|12789|172
1741148100000|2025-03-05 04:15:00|12790.8|12789.9|12788.2|12787.3|12791.2|12790.3|12787.9|12787|108
1741148400000|2025-03-05 04:20:00|12788.1|12787.2|12787.6|12786.7|12788.8|12787.9|12786.9|12786|124
1741148700000|2025-03-05 04:25:00|12787.7|12786.8|12788.2|12787.3|12789.3|12788.4|12787.3|12786.2|412
1741149000000|2025-03-05 04:30:00|12788.3|12787.4|12789.4|12788.5|12790.1|12789.2|12787.2|12786.3|202
1741149300000|2025-03-05 04:35:00|12789.3|12788.4|12793.5|12792|12795.3|12794.4|12789.2|12788.3|264
1741149600000|2025-03-05 04:40:00|12793.4|12791.9|12789.2|12788.3|12793.4|12792|12789|12788.1|247
1741149900000|2025-03-05 04:45:00|12789.1|12788.2|12788.2|12787.3|12789.2|12788.3|12786.7|12785.8|200
1741150200000|2025-03-05 04:50:00|12788.1|12787.2|12786.9|12786|12788.3|12787.4|12785.9|12785|325
1741150500000|2025-03-05 04:55:00|12786.7|12785.8|12787.7|12786.8|12788.1|12787.2|12786.6|12785.7|336
1741150800000|2025-03-05 05:00:00|12787.8|12786.9|12790|12789.1|12790|12789.1|12787.8|12786.9|217
1741151100000|2025-03-05 05:05:00|12790.3|12789.4|12793.3|12792.4|12793.4|12792.5|12789.1|12788.2|205
1741151400000|2025-03-05 05:10:00|12793.2|12792.3|12793.8|12792.9|12794.1|12793.2|12792|12791.1|133
1741151700000|2025-03-05 05:15:00|12794|12793.1|12792.2|12791.3|12794.4|12793.5|12791.4|12790.5|188
1741152000000|2025-03-05 05:20:00|12792.1|12791.2|12790.4|12789.5|12792.3|12791.4|12790|12789.1|193
1741152300000|2025-03-05 05:25:00|12790.3|12789.4|12789.3|12788.4|12791.3|12790.4|12789.3|12788.4|232
1741152600000|2025-03-05 05:30:00|12789.2|12788.3|12789.5|12788|12791.2|12790.3|12789|12787.7|188
1741152900000|2025-03-05 05:35:00|12789.4|12787.9|12791.9|12791|12792.4|12791.1|12789.4|12787.9|300
1741153200000|2025-03-05 05:40:00|12791.7|12790.8|12790.2|12789.3|12793.8|12792.9|12789.7|12788.8|155
1741153500000|2025-03-05 05:45:00|12790.3|12789.4|12790.6|12789.7|12791.4|12790.5|12789.9|12789|124
1741153800000|2025-03-05 05:50:00|12790.7|12789.8|12793.8|12792.9|12794.8|12793.9|12790.2|12789|242
1741154100000|2025-03-05 05:55:00|12793.9|12793|12796.2|12795.3|12797.4|12796.5|12793.5|12792.6|259
1741154400000|2025-03-05 06:00:00|12795.8|12794.9|12794.6|12793.7|12797.3|12796.3|12794.6|12793.7|229
1741154700000|2025-03-05 06:05:00|12794.8|12793.9|12795.7|12794.8|12797|12796.1|12794.2|12793.3|135
1741155000000|2025-03-05 06:10:00|12795.8|12794.9|12800.1|12799.2|12800.2|12799.3|12795.2|12794.3|212
1741155300000|2025-03-05 06:15:00|12800.2|12799.3|12798.5|12797.6|12802.9|12802|12798.3|12797.4|411
1741155600000|2025-03-05 06:20:00|12798.3|12797.4|12792.4|12791.5|12798.3|12797.4|12791.1|12790.2|312
1741155900000|2025-03-05 06:25:00|12792.3|12791.4|12790.2|12789.3|12793|12792.1|12789.8|12788.9|278
1741156200000|2025-03-05 06:30:00|12790.3|12789.4|12790.3|12789.4|12791.1|12790.2|12788.8|12787.9|199
1741156500000|2025-03-05 06:35:00|12790|12789.1|12792.3|12791.4|12792.6|12791.7|12789.2|12788.3|186
1741156800000|2025-03-05 06:40:00|12792.2|12791.3|12788.2|12787.3|12792.3|12791.4|12788|12787.1|225
1741157100000|2025-03-05 06:45:00|12788.1|12787.2|12790.2|12789.3|12792|12791.1|12787.8|12786.9|229
1741157400000|2025-03-05 06:50:00|12790|12789.1|12794.1|12793.2|12794.1|12793.2|12789.2|12788.3|198
1741157700000|2025-03-05 06:55:00|12794|12793.1|12797.3|12796.4|12798.6|12797.7|12793.9|12793|455
1741158000000|2025-03-05 07:00:00|12798|12797.1|12808.1|12807.2|12808.3|12807.4|12798|12797.1|522
1741158300000|2025-03-05 07:05:00|12808|12807.1|12805.2|12804.3|12808.4|12807.5|12803.6|12802.7|336
1741158600000|2025-03-05 07:10:00|12805.4|12804.5|12800|12799.1|12805.4|12804.5|12799.8|12798.9|321
1741158900000|2025-03-05 07:15:00|12799.9|12799|12800.4|12799.5|12800.9|12800|12796.3|12795.4|338
1741159200000|2025-03-05 07:20:00|12800.3|12799.4|12802.1|12801.2|12803.4|12802.5|12799.1|12798.2|408
1741159500000|2025-03-05 07:25:00|12802.3|12801.4|12804.3|12803.4|12808.7|12807.8|12802.3|12801.4|399
1741159800000|2025-03-05 07:30:00|12804.4|12803.5|12812.9|12812|12814.2|12813.3|12803|12802.1|448
1741160100000|2025-03-05 07:35:00|12813.1|12812.2|12817.4|12816.5|12820.7|12819.4|12810.1|12809.2|545
1741160400000|2025-03-05 07:40:00|12817.2|12816.3|12816.1|12815.2|12819.3|12818.4|12813.1|12812.2|389
1741160700000|2025-03-05 07:45:00|12815.9|12815|12812.1|12811.2|12815.9|12815|12807.4|12806.5|461
1741161000000|2025-03-05 07:50:00|12811.8|12810.9|12815.2|12814.3|12817.2|12816.3|12808|12807.1|497
1741161300000|2025-03-05 07:55:00|12814.9|12814|12821.2|12820.3|12821.8|12820.9|12814.2|12813.3|447
1741161600000|2025-03-05 08:00:00|12820.9|12820|12817|12816.1|12821.2|12820.3|12816.2|12815.3|602
1741161900000|2025-03-05 08:05:00|12816.6|12815.7|12829.4|12828.5|12830.2|12829.3|12815.9|12815|547
1741162200000|2025-03-05 08:10:00|12829.6|12828.7|12846.3|12845.4|12846.3|12845.4|12829.1|12828.2|525
1741162500000|2025-03-05 08:15:00|12846.2|12845.3|12851.1|12850.2|12851.1|12850.2|12844.2|12843.3|484
1741162800000|2025-03-05 08:20:00|12851.4|12849.9|12844.2|12843.3|12853.1|12852.2|12841.1|12840.2|419
1741163100000|2025-03-05 08:25:00|12844.1|12843.2|12846.9|12846|12847.7|12846.8|12840.1|12839.2|424
1741163400000|2025-03-05 08:30:00|12846.8|12845.9|12838.6|12837.7|12846.8|12845.9|12838.6|12837.7|428
1741163700000|2025-03-05 08:35:00|12838.4|12837.5|12842.1|12841.2|12842.7|12841.7|12837.3|12836.1|411
1741164000000|2025-03-05 08:40:00|12842.2|12841.3|12842.2|12841.3|12843.7|12842.8|12841|12840.1|359
1741164300000|2025-03-05 08:45:00|12842.3|12841.4|12842.4|12841.5|12843.8|12842.8|12837|12836.1|458
1741164600000|2025-03-05 08:50:00|12842.3|12841.4|12850.2|12848.7|12853.5|12852.6|12842.3|12841.4|455
1741164900000|2025-03-05 08:55:00|12849.7|12848.2|12844|12843.1|12849.7|12848.8|12839.4|12838.3|586
1741165200000|2025-03-05 09:00:00|12843.9|12843|12854.1|12853.2|12854.9|12854|12841.8|12840.9|603
1741165500000|2025-03-05 09:05:00|12854|12853.1|12843.8|12842.9|12854|12853.1|12842.8|12841.9|463
1741165800000|2025-03-05 09:10:00|12843.7|12842.8|12843.1|12842.2|12844.7|12843.8|12838.2|12837.3|337
1741166100000|2025-03-05 09:15:00|12842.9|12842|12840|12839.1|12845.1|12844.2|12837.1|12835.6|448
1741166400000|2025-03-05 09:20:00|12840.3|12839.4|12842.4|12841.5|12844.7|12843.8|12839.7|12838.8|465
1741166700000|2025-03-05 09:25:00|12842.5|12841.6|12847.2|12844.2|12848.3|12846.9|12842.3|12841.4|388
1741167000000|2025-03-05 09:30:00|12849.1|12841.9|12847.7|12846.8|12852.9|12851.4|12844.9|12841.9|546
1741167300000|2025-03-05 09:35:00|12847.8|12846.9|12840.3|12839.4|12848.2|12847.3|12839.8|12838.9|335
1741167600000|2025-03-05 09:40:00|12839.3|12838.4|12837.1|12836.2|12845.1|12844.2|12836.8|12835.9|355
1741167900000|2025-03-05 09:45:00|12837|12836.1|12839.8|12838.9|12840.2|12839.3|12835.7|12834.8|343
1741168200000|2025-03-05 09:50:00|12839.3|12838.4|12841.3|12840.4|12842.4|12841.5|12837.8|12836.9|303
1741168500000|2025-03-05 09:55:00|12841.5|12840.6|12836.5|12835.6|12844.2|12843.3|12836|12835.1|353
1741168800000|2025-03-05 10:00:00|12836.4|12835.5|12838.5|12837.6|12840.9|12840|12834.7|12833.8|459
1741169100000|2025-03-05 10:05:00|12838.8|12837.9|12837|12836.1|12841.7|12840.8|12835|12834.1|272
1741169400000|2025-03-05 10:10:00|12836.5|12835.6|12833|12832.1|12836.8|12835.9|12830.9|12830|266
1741169700000|2025-03-05 10:15:00|12833.1|12832.2|12834.2|12833.3|12835.2|12834.3|12829.9|12829|293
1741170000000|2025-03-05 10:20:00|12834.3|12833.4|12825.6|12824.7|12834.4|12833.5|12824.9|12824|327
1741170300000|2025-03-05 10:25:00|12825.7|12824.8|12820.5|12819.6|12826.7|12825.8|12817.9|12817|438
1741170600000|2025-03-05 10:30:00|12820.6|12819.7|12827.2|12826.3|12828.9|12828|12820|12819.1|230
1741170900000|2025-03-05 10:35:00|12826.8|12825.9|12830.5|12829.6|12831|12830.1|12826.8|12825.5|224
1741171200000|2025-03-05 10:40:00|12830.4|12829.5|12824.5|12823.6|12832.9|12832|12823.6|12822.7|260
1741171500000|2025-03-05 10:45:00|12824.4|12823.5|12824.9|12824|12825.9|12825|12822.4|12821.5|204
1741171800000|2025-03-05 10:50:00|12825|12824.1|12829.3|12828.4|12829.9|12829|12824.3|12823.4|201
1741172100000|2025-03-05 10:55:00|12829.4|12828.5|12831.9|12831|12834.6|12833.7|12827.9|12827|310
1741172400000|2025-03-05 11:00:00|12832|12831.1|12829|12828.1|12832.8|12831.6|12827.9|12827|288
1741172700000|2025-03-05 11:05:00|12829.2|12828.3|12829.2|12828.3|12829.3|12828.4|12825.1|12824.2|368
1741173000000|2025-03-05 11:10:00|12829.1|12828.2|12832.5|12831.6|12833.1|12832.2|12829.1|12828.2|237
1741173300000|2025-03-05 11:15:00|12832.6|12831.7|12836.2|12835.3|12836.2|12835.3|12830.6|12829.7|196
1741173600000|2025-03-05 11:20:00|12836.3|12835.4|12829.2|12828.3|12836.3|12835.4|12828.1|12827.2|267
1741173900000|2025-03-05 11:25:00|12829.7|12828.8|12828.9|12828|12831.1|12830.2|12828|12826.9|210
1741174200000|2025-03-05 11:30:00|12828.6|12827.7|12821.5|12820.6|12828.8|12827.9|12821|12820.1|221
1741174500000|2025-03-05 11:35:00|12821.2|12820.3|12829.3|12828.4|12829.7|12828.8|12820.3|12819.4|230
1741174800000|2025-03-05 11:40:00|12829.6|12828.7|12828|12827.1|12831.8|12830.9|12828|12827.1|144
1741175100000|2025-03-05 11:45:00|12828.2|12827.3|12823.9|12823|12828.2|12827.3|12823.9|12823|157
1741175400000|2025-03-05 11:50:00|12823.7|12822.8|12822.4|12821.5|12823.7|12822.8|12818|12817.1|343
1741175700000|2025-03-05 11:55:00|12822.7|12821.8|12824|12823.1|12825.2|12824.3|12821.5|12820.6|311
1741176000000|2025-03-05 12:00:00|12824.1|12823.2|12827.6|12826.7|12831.5|12830.6|12823.9|12823|520
1741176300000|2025-03-05 12:05:00|12827.8|12826.9|12833.5|12832.6|12835.1|12834.2|12827.8|12826.9|346
1741176600000|2025-03-05 12:10:00|12833.4|12832.5|12835.9|12835|12837.1|12836.2|12831.3|12830.4|340
1741176900000|2025-03-05 12:15:00|12835.8|12834.9|12836.8|12835.9|12837|12836.1|12832.1|12831.2|221
1741177200000|2025-03-05 12:20:00|12836.9|12836|12839.7|12838.8|12841.2|12840.3|12836.8|12835.9|310
1741177500000|2025-03-05 12:25:00|12839.8|12838.9|12842.9|12842|12843.6|12842.6|12838.2|12837.3|333
1741177800000|2025-03-05 12:30:00|12843.2|12842.3|12838.8|12837.9|12843.2|12842.3|12837.7|12836.8|281
1741178100000|2025-03-05 12:35:00|12838.3|12837.4|12836.4|12834.9|12840.8|12839.9|12836.4|12834.9|331
1741178400000|2025-03-05 12:40:00|12836.5|12835|12836.4|12835.5|12836.7|12835.8|12831.9|12830.5|396
1741178700000|2025-03-05 12:45:00|12836.5|12835.6|12822.9|12822|12836.8|12835.9|12821.3|12820.4|400
1741179000000|2025-03-05 12:50:00|12822.7|12821.8|12820.8|12819.9|12823.1|12822.2|12819.6|12818.7|388
1741179300000|2025-03-05 12:55:00|12820.7|12819.8|12812.8|12811.9|12820.7|12819.8|12811.5|12810.6|398
1741179600000|2025-03-05 13:00:00|12813.4|12812.5|12812|12811.1|12820.7|12819.8|12805.3|12803.8|878
1741179900000|2025-03-05 13:05:00|12811.6|12810.7|12807.9|12807|12813.6|12812.7|12805.8|12804.6|804
1741180200000|2025-03-05 13:10:00|12807.8|12806.9|12813.4|12802.7|12813.4|12811.7|12804.6|12802.7|409
1741180500000|2025-03-05 13:15:00|12813.5|12802.9|12815.1|12814.2|12818.7|12816.2|12811.4|12802.9|599
1741180800000|2025-03-05 13:20:00|12814.6|12813.7|12818.1|12817.2|12821.2|12820.3|12813.3|12812.4|527
1741181100000|2025-03-05 13:25:00|12818|12817.1|12821.1|12820.2|12822.9|12821.8|12816.8|12815.9|652
1741181400000|2025-03-05 13:30:00|12821.2|12820.3|12822|12821.1|12827.6|12826.7|12820.8|12819.9|612
1741181700000|2025-03-05 13:35:00|12822.1|12821.2|12820.7|12819.8|12823.1|12822.2|12817.1|12816.2|650
1741182000000|2025-03-05 13:40:00|12820.6|12819.7|12817|12816.1|12821.9|12821|12814.5|12813.6|434
1741182300000|2025-03-05 13:45:00|12817.1|12816.2|12821.4|12820.5|12824|12822.5|12815.5|12814.6|721
1741182600000|2025-03-05 13:50:00|12821.3|12820.4|12820.2|12819.3|12821.3|12820.4|12812|12811.1|668
1741182900000|2025-03-05 13:55:00|12820.1|12819.2|12822.9|12822|12824.8|12823.9|12817|12816.1|744
1741183200000|2025-03-05 14:00:00|12822.8|12821.9|12826.7|12825.8|12826.9|12826|12820.4|12818.9|730
1741183500000|2025-03-05 14:05:00|12826.8|12825.9|12831.7|12830.8|12837.7|12836.8|12826.2|12825.3|746
1741183800000|2025-03-05 14:10:00|12831.8|12830.9|12841.2|12840.3|12842.3|12841.4|12831.1|12830|529
1741184100000|2025-03-05 14:15:00|12841.4|12840.5|12836.5|12835.6|12842.1|12841.2|12833.2|12832.3|568
1741184400000|2025-03-05 14:20:00|12836.6|12835.7|12840.8|12839.9|12841|12840.1|12836.1|12835.2|370
1741184700000|2025-03-05 14:25:00|12840.6|12839.7|12852.8|12851.3|12853.4|12852.2|12840.1|12839.2|577
1741185000000|2025-03-05 14:30:00|12853|12851.9|12860.2|12859.3|12861.4|12860.5|12851.7|12850.4|779
1741185300000|2025-03-05 14:35:00|12860.5|12859.6|12862.2|12861.3|12862.7|12861.8|12856.2|12855|541
1741185600000|2025-03-05 14:40:00|12862.4|12861.5|12862.4|12860.9|12869.1|12868.2|12861.5|12859.9|708
1741185900000|2025-03-05 14:45:00|12862.5|12861|12857.1|12856.2|12863.2|12862.2|12856|12855.1|851
1741186200000|2025-03-05 14:50:00|12856.7|12855.8|12867.1|12866.2|12870.3|12869.4|12855.8|12854.9|724
1741186500000|2025-03-05 14:55:00|12867.3|12866.4|12870.6|12866.9|12870.8|12869.8|12863.8|12862.6|689
1741186800000|2025-03-05 15:00:00|12870.2|12866.5|12862.7|12861.8|12872.1|12870.5|12854.2|12853.3|1349
1741187100000|2025-03-05 15:05:00|12863.1|12862.2|12862|12861.1|12871.3|12870.4|12860.2|12859.3|813
1741187400000|2025-03-05 15:10:00|12862.2|12861.3|12855.8|12854.9|12863.3|12862.2|12853.5|12852.6|723
1741187700000|2025-03-05 15:15:00|12855.7|12854.8|12863.7|12862.8|12867.1|12866.2|12855|12854.1|806
1741188000000|2025-03-05 15:20:00|12863.8|12862.9|12857.6|12856.7|12866|12865.1|12855.1|12854.2|699
1741188300000|2025-03-05 15:25:00|12858.1|12857.2|12865.5|12864.6|12865.9|12865|12855.4|12854.5|803
1741188600000|2025-03-05 15:30:00|12865.8|12864.9|12859.3|12858.4|12870.3|12869.4|12859.1|12858.2|796
1741188900000|2025-03-05 15:35:00|12859.7|12858.8|12869.8|12868.9|12873.6|12872.7|12859.7|12858.8|646
1741189200000|2025-03-05 15:40:00|12870|12869.1|12863.9|12863|12870|12869.1|12861.4|12860.5|583
1741189500000|2025-03-05 15:45:00|12863.1|12862.2|12856|12855.1|12866.2|12865.3|12855.9|12855|731
1741189800000|2025-03-05 15:50:00|12855.7|12854.8|12866|12865.1|12866.3|12865.4|12855.4|12854.5|841
1741190100000|2025-03-05 15:55:00|12865.8|12864.9|12867.7|12866.8|12867.7|12866.8|12862.2|12861.3|818
1741190400000|2025-03-05 16:00:00|12867.4|12866.5|12874.2|12872.7|12874.7|12873.5|12861.5|12860.3|701
1741190700000|2025-03-05 16:05:00|12874|12872.5|12878.4|12877.5|12879.2|12878.3|12872.1|12870.8|509
1741191000000|2025-03-05 16:10:00|12878.3|12877.4|12871.7|12870.8|12879.5|12878.6|12867.4|12866.5|667
1741191300000|2025-03-05 16:15:00|12871.9|12871|12867|12866.1|12875.3|12874.4|12866.7|12865.8|630
1741191600000|2025-03-05 16:20:00|12867.2|12866.3|12871.2|12870.3|12872.1|12871.2|12864.2|12863|402
1741191900000|2025-03-05 16:25:00|12871.6|12870.7|12871.3|12870.4|12873.1|12871.9|12868|12866.6|669
1741192200000|2025-03-05 16:30:00|12871|12870.1|12858.2|12857.3|12871.7|12870.8|12857.7|12856.8|714
1741192500000|2025-03-05 16:35:00|12858.4|12857.5|12862.8|12861.9|12866.1|12865.2|12858.4|12857.5|546
1741192800000|2025-03-05 16:40:00|12863|12862.1|12861.1|12860.2|12867.7|12866.8|12857.5|12856.6|594
1741193100000|2025-03-05 16:45:00|12861.2|12860.3|12865|12864.1|12866.1|12865.2|12857.9|12857|542
1741193400000|2025-03-05 16:50:00|12864.8|12863.9|12866.5|12865.6|12866.7|12865.8|12860.9|12860|519
1741193700000|2025-03-05 16:55:00|12866.7|12865.8|12860.8|12859.9|12880.5|12879|12855.3|12854.4|1101
1741194000000|2025-03-05 17:00:00|12860.6|12859.7|12866|12865.1|12866.8|12865.9|12857.3|12856.4|745
1741194300000|2025-03-05 17:05:00|12866.4|12865.5|12867|12866.1|12868.5|12867.6|12863.8|12862.9|560
1741194600000|2025-03-05 17:10:00|12866.9|12866|12866.8|12865.9|12871.1|12870.2|12865.2|12864.3|551
1741194900000|2025-03-05 17:15:00|12866.7|12865.8|12860.2|12859.3|12867.1|12866.2|12859.8|12858.9|580
1741195200000|2025-03-05 17:20:00|12860.1|12859.2|12869.2|12868.3|12871.7|12870.8|12859.4|12858.5|650
1741195500000|2025-03-05 17:25:00|12869.5|12868.6|12873.4|12871.9|12873.6|12872.6|12867.3|12866.4|458
1741195800000|2025-03-05 17:30:00|12873.1|12872.2|12872.1|12871.2|12875.8|12874.9|12871.5|12870.6|566
1741196100000|2025-03-05 17:35:00|12872|12871.1|12878.2|12877.3|12879.3|12878.4|12871.5|12870.6|536
1741196400000|2025-03-05 17:40:00|12878.6|12877.7|12879|12878.1|12881.5|12880.6|12877.8|12876.9|369
1741196700000|2025-03-05 17:45:00|12879.2|12878.3|12880.1|12879.2|12880.4|12879.5|12876.8|12875.9|570
1741197000000|2025-03-05 17:50:00|12880.2|12879.3|12878.1|12877.2|12880.5|12879.6|12877.9|12877|365
1741197300000|2025-03-05 17:55:00|12878|12877.1|12880|12879.1|12881|12879.6|12876.7|12875.8|379
1741197600000|2025-03-05 18:00:00|12880.1|12879.2|12884.5|12883.6|12886.1|12885.2|12879.5|12878.6|651
1741197900000|2025-03-05 18:05:00|12884.4|12883.5|12874.4|12873.5|12885.3|12884.4|12866.1|12862.8|1201
1741198200000|2025-03-05 18:10:00|12874.3|12873.4|12876.1|12875.2|12877.2|12876.3|12870.3|12869.2|785
1741198500000|2025-03-05 18:15:00|12876|12875.1|12883.9|12883|12884.4|12883.5|12875.9|12875|583
1741198800000|2025-03-05 18:20:00|12884|12883.1|12884|12883.1|12885.8|12884.9|12882.9|12882|711
1741199100000|2025-03-05 18:25:00|12884.2|12883.3|12877.1|12876.2|12884.2|12883.3|12876.7|12875.8|717
1741199400000|2025-03-05 18:30:00|12877|12876.1|12876.8|12875.9|12883.2|12882.3|12874.3|12873.4|594
1741199700000|2025-03-05 18:35:00|12876.9|12876|12875.3|12874.4|12878.4|12877.5|12873.6|12872.7|647
1741200000000|2025-03-05 18:40:00|12875.2|12874.3|12877|12876.1|12879.2|12878.3|12874.9|12874|471
1741200300000|2025-03-05 18:45:00|12876.9|12876|12876.5|12875.6|12878.6|12877.7|12874.3|12873.4|526
1741200600000|2025-03-05 18:50:00|12876.4|12875.5|12880.9|12880|12881.6|12880.2|12876.1|12875.2|544
1741200900000|2025-03-05 18:55:00|12881.1|12880.2|12888.7|12887.8|12889.4|12888.5|12881.1|12880.2|445
1741201200000|2025-03-05 19:00:00|12888.8|12887.9|12888.1|12887.2|12889.9|12889|12887.2|12886.3|534
1741201500000|2025-03-05 19:05:00|12888.2|12887.3|12890.1|12889.2|12890.2|12889.3|12886.5|12885.6|384
1741201800000|2025-03-05 19:10:00|12889.8|12888.9|12889.5|12888.6|12890.3|12889.4|12886.9|12886|427
1741202100000|2025-03-05 19:15:00|12889.6|12888.7|12886.7|12885.8|12890.2|12889.3|12885|12884.1|370
1741202400000|2025-03-05 19:20:00|12886.9|12886|12889.3|12888.4|12890.4|12889.5|12885.2|12884.3|609
1741202700000|2025-03-05 19:25:00|12889.4|12888.5|12888.3|12887.4|12890.9|12890|12887.5|12886.6|494
1741203000000|2025-03-05 19:30:00|12888.7|12887.8|12892.2|12891.3|12892.7|12891.8|12888.7|12887.8|504
1741203300000|2025-03-05 19:35:00|12892.8|12891.9|12892|12891.1|12894|12893.1|12890.8|12889.9|513
1741203600000|2025-03-05 19:40:00|12891.9|12891|12894|12893.1|12894.1|12893.2|12891.3|12890.4|411
1741203900000|2025-03-05 19:45:00|12894.1|12893.2|12895.2|12894.3|12895.8|12894.9|12893.1|12892.2|363
1741204200000|2025-03-05 19:50:00|12895|12894.1|12895.7|12894.8|12895.8|12894.9|12893.9|12893|449
1741204500000|2025-03-05 19:55:00|12895.5|12894.6|12897.3|12896.4|12898.1|12897.2|12895|12894.1|580
1741204800000|2025-03-05 20:00:00|12897|12896.1|12898.8|12897.9|12899.6|12898.7|12896.2|12895.3|716
1741205100000|2025-03-05 20:05:00|12898.9|12898|12898.3|12897.4|12899.2|12898.3|12897.8|12896.9|208
1741205400000|2025-03-05 20:10:00|12897.8|12896.9|12898.9|12898|12899.2|12898.3|12897.4|12896.5|254
1741205700000|2025-03-05 20:15:00|12899|12898.1|12899|12898.1|12899.6|12898.7|12897.1|12896.2|599
1741206000000|2025-03-05 20:20:00|12899.1|12898.2|12897.2|12896.3|12899.6|12898.7|12897.1|12896.2|490
1741206300000|2025-03-05 20:25:00|12897.3|12896.4|12898.7|12897.8|12899.2|12898.3|12897.1|12896.2|690
1741206600000|2025-03-05 20:30:00|12898.6|12897.7|12897.8|12896.9|12898.9|12898|12896.8|12895.9|477
1741206900000|2025-03-05 20:35:00|12897.9|12897|12898.1|12897.2|12898.3|12897.4|12896.9|12896|573
1741207200000|2025-03-05 20:40:00|12898|12897.1|12899.8|12898.9|12899.9|12899|12897.9|12897|533
1741207500000|2025-03-05 20:45:00|12899.5|12898.6|12898.8|12897.9|12899.5|12898.6|12898.3|12897.4|441
1741207800000|2025-03-05 20:50:00|12898.7|12897.8|12898.9|12898|12899.8|12898.9|12897.7|12896.8|470
1741208100000|2025-03-05 20:55:00|12898.8|12897.9|12900.9|12900|12901.3|12900.4|12898.1|12897.2|391
1741208400000|2025-03-05 21:00:00|12900.4|12899.5|12896.1|12895.2|12900.5|12899.6|12896|12895.1|199
1741208700000|2025-03-05 21:05:00|12896|12895.1|12894.5|12893.6|12896.1|12895.2|12891.9|12891|138
1741209000000|2025-03-05 21:10:00|12894.6|12893.7|12893.7|12892.8|12895|12893.8|12892.7|12891.7|200
1741209300000|2025-03-05 21:15:00|12893.8|12892.9|12893.9|12893|12894.9|12894|12892.8|12891.9|181
1741209600000|2025-03-05 21:20:00|12894|12893.1|12894.1|12893.2|12894.6|12893.5|12892.8|12891.9|92
1741209900000|2025-03-05 21:25:00|12894.2|12893.3|12897|12896.1|12897.5|12896.6|12894.1|12893.2|278
1741210200000|2025-03-05 21:30:00|12896.9|12896|12897.3|12895.8|12897.5|12896.4|12896.7|12895.8|321
1741210500000|2025-03-05 21:35:00|12897.4|12895.9|12898.2|12897.3|12898.5|12897.5|12897|12895.7|146
1741210800000|2025-03-05 21:40:00|12898.3|12897.4|12897.8|12896.9|12898.6|12897.5|12897.7|12896.8|104
1741211100000|2025-03-05 21:45:00|12897.7|12896.8|12898|12897.1|12898.4|12897.3|12896.2|12895.3|253
1741211400000|2025-03-05 21:50:00|12897.9|12896.5|12896.4|12894.9|12898.2|12897.1|12896.4|12894.9|160
1741211700000|2025-03-05 21:55:00|12897|12894.6|12896.6|12894.2|12897.9|12895.5|12896.2|12893.8|242
1741212300000|2025-03-05 22:05:00|12896.4|12892.7|12894.8|12891.7|12896.4|12892.7|12894.8|12891.3|7
1741212600000|2025-03-05 22:10:00|12894.7|12891.6|12894.7|12891.6|12895.2|12891.7|12893.7|12888.7|569
1741212900000|2025-03-05 22:15:00|12894.5|12891.1|12895.2|12891.1|12895.9|12892.2|12894.5|12890.6|463
1741213200000|2025-03-05 22:20:00|12895|12890.7|12896.4|12890.1|12897.7|12891.4|12895|12889.4|585
1741213500000|2025-03-05 22:25:00|12896.9|12890.2|12895.9|12890.5|12896.9|12891.7|12894.5|12889.4|583
1741213800000|2025-03-05 22:30:00|12896|12890.8|12895.7|12890.4|12896.3|12890.9|12895.7|12890.4|14
1741214100000|2025-03-05 22:35:00|12895.9|12890.9|12895.3|12891.1|12895.9|12891.8|12894.7|12890.7|12
1741214400000|2025-03-05 22:40:00|12895.4|12891.2|12895.3|12891.1|12895.7|12891.2|12895.2|12890.5|17
1741214700000|2025-03-05 22:45:00|12895.4|12891.2|12895.4|12891.2|12895.4|12891.2|12895.4|12891.2|1
1741215000000|2025-03-05 22:50:00|12894.4|12890.2|12894.2|12889.5|12894.4|12890.3|12893.4|12889.5|11
1741215300000|2025-03-05 22:55:00|12894.3|12889.4|12894.7|12889.9|12894.8|12890|12893.5|12888.6|16
1741215600000|2025-03-05 23:00:00|12894.3|12889.3|12896.5|12894.1|12896.5|12894.1|12894.3|12889.3|101
1741215900000|2025-03-05 23:05:00|12896|12894.5|12892.9|12891.4|12896|12894.5|12892.2|12890.7|55
1741216200000|2025-03-05 23:10:00|12893|12891.5|12892.4|12890.9|12893|12891.5|12891.9|12890.4|47
1741216500000|2025-03-05 23:15:00|12892.5|12891|12891|12890.1|12893|12891.5|12890.4|12889.5|130
1741216800000|2025-03-05 23:20:00|12890.8|12889.9|12892.5|12891|12893.3|12892|12890.8|12889.9|105
1741217100000|2025-03-05 23:25:00|12892.4|12890.9|12890.5|12889.6|12892.5|12891.2|12890.2|12889.3|200
1741217400000|2025-03-05 23:30:00|12890.6|12889.7|12888.3|12887.4|12890.7|12889.8|12888.2|12887.3|78
1741217700000|2025-03-05 23:35:00|12888.4|12887.5|12890.9|12890|12891|12890.1|12887.9|12887|113
1741218000000|2025-03-05 23:40:00|12890.8|12889.9|12891.2|12890.3|12893|12892.1|12890.1|12889.2|76
1741218300000|2025-03-05 23:45:00|12891.1|12890.2|12891.6|12890.7|12892.2|12891.3|12890.8|12889.9|94
1741218600000|2025-03-05 23:50:00|12891.4|12890.5|12892.6|12891.7|12893.3|12892.4|12891.4|12890.5|85
1741218900000|2025-03-05 23:55:00|12892.7|12891.8|12890.3|12889.4|12892.8|12891.9|12890|12889.1|89
1741219200000|2025-03-06 00:00:00|12890.2|12889.3|12893.8|12892.9|12895.5|12894.6|12888.6|12887.7|156
1741219500000|2025-03-06 00:05:00|12893.4|12892.5|12888.8|12887.9|12893.5|12892.6|12888.7|12887.8|142
1741219800000|2025-03-06 00:10:00|12888.6|12887.7|12891.9|12891|12891.9|12891|12887.5|12886.6|82
1741220100000|2025-03-06 00:15:00|12891.8|12890.9|12895.5|12894|12896.2|12895|12891.8|12890.9|193
1741220400000|2025-03-06 00:20:00|12895.6|12894.1|12893.3|12892.4|12895.7|12894.6|12892.7|12891.8|132
1741220700000|2025-03-06 00:25:00|12893.2|12892.3|12897.9|12897|12898.2|12897.3|12889.4|12888.5|189
1741221000000|2025-03-06 00:30:00|12897.5|12896.6|12897.3|12896.4|12900.4|12899.3|12896.1|12895.2|199
1741221300000|2025-03-06 00:35:00|12897.2|12896.3|12898|12897.1|12898.1|12897.2|12894.7|12893.8|179
1741221600000|2025-03-06 00:40:00|12898.1|12897.2|12898.2|12896.7|12901|12900.1|12896.1|12894.9|156
1741221900000|2025-03-06 00:45:00|12898.1|12896.6|12895.8|12894.9|12898.1|12897.1|12894|12893.1|224
1741222200000|2025-03-06 00:50:00|12895.9|12895|12898.5|12897.6|12899.3|12898.4|12895|12894.1|232
1741222500000|2025-03-06 00:55:00|12898.2|12897.3|12892.9|12892|12898.2|12897.3|12892|12891.1|219
1741222800000|2025-03-06 01:00:00|12892.8|12891.9|12894.6|12893.7|12895.8|12894.9|12890.8|12889.9|330
1741223100000|2025-03-06 01:05:00|12894.7|12893.8|12891.3|12890.4|12895.1|12894.2|12890.5|12889.6|214
1741223400000|2025-03-06 01:10:00|12891.4|12890.5|12894.3|12893.4|12894.9|12894|12891.4|12890.5|168
1741223700000|2025-03-06 01:15:00|12894.6|12893.7|12894.4|12893.5|12895.6|12894.7|12892.6|12891.7|200
1741224000000|2025-03-06 01:20:00|12894.3|12893.4|12894.3|12893.4|12895|12894.1|12893.1|12891.8|128
1741224300000|2025-03-06 01:25:00|12894.1|12893.2|12895.6|12894.7|12896.9|12896|12893.9|12893|202
1741224600000|2025-03-06 01:30:00|12895.9|12895|12894.8|12893.9|12899.1|12898.2|12893.2|12892.3|290
1741224900000|2025-03-06 01:35:00|12894.6|12893.7|12900.4|12899.5|12900.8|12899.9|12894.5|12893.6|230
1741225200000|2025-03-06 01:40:00|12900.6|12899.7|12905.8|12904.9|12906.4|12905.3|12899.3|12898.4|250
1741225500000|2025-03-06 01:45:00|12905.6|12904.7|12903.7|12902.8|12907.1|12906.2|12903|12901.9|217
1741225800000|2025-03-06 01:50:00|12903.5|12902.6|12908.1|12907.2|12908.1|12907.2|12903.3|12902.4|229
1741226100000|2025-03-06 01:55:00|12908|12907.1|12905.5|12904.6|12908.2|12907.3|12905|12904.1|210
1741226400000|2025-03-06 02:00:00|12905.6|12904.7|12908.2|12907.3|12908.9|12908|12905.5|12904.6|289
1741226700000|2025-03-06 02:05:00|12908.4|12907.5|12905.6|12904.7|12908.8|12907.9|12905.6|12904.7|179
1741227000000|2025-03-06 02:10:00|12905.1|12904.2|12902.8|12901.9|12905.1|12904.2|12900.2|12899.3|319
1741227300000|2025-03-06 02:15:00|12902.5|12901.6|12898.4|12897.5|12902.9|12902|12897.6|12896.7|291
1741227600000|2025-03-06 02:20:00|12898.3|12897.4|12893.3|12892.4|12898.3|12897.4|12892.8|12891.9|336
1741227900000|2025-03-06 02:25:00|12893.2|12892.3|12895.9|12895|12896.3|12895.4|12892.8|12891.9|163
1741228200000|2025-03-06 02:30:00|12896.1|12895.2|12898.5|12897.6|12899.4|12898.5|12894.5|12893.6|270
1741228500000|2025-03-06 02:35:00|12898.4|12897.5|12894.9|12894|12898.6|12897.7|12893.3|12892.4|332
1741228800000|2025-03-06 02:40:00|12895|12894.1|12895|12894.1|12896|12895.1|12893.1|12892.2|304
1741229100000|2025-03-06 02:45:00|12894.8|12893.9|12895.1|12894.2|12897|12896.1|12894.5|12893.6|169
1741229400000|2025-03-06 02:50:00|12894.8|12893.9|12898.1|12897.2|12898.9|12898|12894.7|12893.8|195
1741229700000|2025-03-06 02:55:00|12897.9|12897|12897.6|12896.7|12898.2|12897.3|12895.9|12895|185
1741230000000|2025-03-06 03:00:00|12897.8|12896.9|12893.1|12892.2|12897.8|12896.9|12892.8|12891.9|223
1741230300000|2025-03-06 03:05:00|12893.2|12892.3|12890.5|12889.6|12893.2|12892.3|12890.3|12889.1|186
1741230600000|2025-03-06 03:10:00|12890.4|12889.5|12889.1|12887.6|12892.4|12891|12888.7|12887.5|210
1741230900000|2025-03-06 03:15:00|12889.2|12887.7|12889.1|12888.2|12891.2|12890.3|12889|12887.7|183
1741231200000|2025-03-06 03:20:00|12889|12888.1|12888.2|12887.3|12890.9|12889.4|12887.5|12886.1|283
1741231500000|2025-03-06 03:25:00|12888.3|12887.4|12891|12890.1|12891.1|12890.2|12887.9|12887|231
1741231800000|2025-03-06 03:30:00|12890.8|12889.9|12891.9|12891|12892.4|12891.2|12889.4|12888.5|210
1741232100000|2025-03-06 03:35:00|12892|12891.1|12890.2|12889.3|12892.1|12891.2|12889.9|12889|144
1741232400000|2025-03-06 03:40:00|12890.1|12889.2|12891.1|12890.2|12891.6|12890.7|12889.5|12888.6|146
1741232700000|2025-03-06 03:45:00|12891.2|12890.3|12888|12887.1|12892|12891.1|12887.9|12887|157
1741233000000|2025-03-06 03:50:00|12887.7|12886.8|12888.9|12888|12889.7|12888.8|12887.3|12886.4|165
1741233300000|2025-03-06 03:55:00|12888.8|12887.9|12887.1|12886.2|12889.4|12888.5|12886.8|12885.9|224
1741233600000|2025-03-06 04:00:00|12887|12886.1|12884.8|12883.9|12888.1|12887.2|12884.6|12883.7|183
1741233900000|2025-03-06 04:05:00|12884.7|12883.8|12884.9|12884|12886.1|12885.2|12883.9|12883|116
1741234200000|2025-03-06 04:10:00|12884.8|12883.9|12887.2|12886.3|12887.2|12886.3|12884|12883.1|81
1741234500000|2025-03-06 04:15:00|12887.1|12886.2|12890.7|12889.8|12890.8|12889.9|12886.8|12885.9|116
1741234800000|2025-03-06 04:20:00|12890.6|12889.7|12890.2|12889.3|12891.2|12890.3|12889.5|12888.6|198
1741235100000|2025-03-06 04:25:00|12890.1|12889.2|12888|12887.1|12890.4|12889.5|12887.9|12887|107
1741235400000|2025-03-06 04:30:00|12888.4|12887.5|12890.6|12889.7|12890.6|12889.7|12888.2|12887.3|92
1741235700000|2025-03-06 04:35:00|12890.9|12890|12894|12893.1|12894|12893.1|12890.5|12889.6|83
1741236000000|2025-03-06 04:40:00|12894.1|12893.2|12895.1|12894.2|12896.1|12895.2|12893.9|12893|67
1741236300000|2025-03-06 04:45:00|12895.2|12894.3|12898|12897.1|12898|12897.1|12894.8|12893.9|114
1741236600000|2025-03-06 04:50:00|12897.8|12896.9|12899.5|12898.6|12900.5|12899.6|12897.3|12896.4|80
1741236900000|2025-03-06 04:55:00|12899.6|12898.7|12901.5|12900.6|12902.2|12901.3|12898.9|12898|149
1741237200000|2025-03-06 05:00:00|12901.6|12900.7|12901.2|12900.3|12902.7|12901.8|12900|12899.1|152
1741237500000|2025-03-06 05:05:00|12902|12901.1|12899.8|12898.9|12902.2|12901.3|12898.9|12898|98
1741237800000|2025-03-06 05:10:00|12900|12899.1|12897.1|12896.2|12900.3|12899.4|12896.6|12895.7|107
1741238100000|2025-03-06 05:15:00|12897.3|12896.4|12897.2|12896.3|12898|12897.1|12895.8|12894.9|84
1741238400000|2025-03-06 05:20:00|12897.1|12896.2|12897.9|12897|12899.1|12898.2|12897|12896.1|168
1741238700000|2025-03-06 05:25:00|12898.1|12897.2|12900.1|12899.2|12900.4|12899.5|12897|12896.1|135
1741239000000|2025-03-06 05:30:00|12899.3|12898.4|12903.8|12902.9|12904.4|12903.5|12899.3|12898.4|150
1741239300000|2025-03-06 05:35:00|12903.6|12902.7|12899.4|12898.5|12903.6|12902.7|12897.5|12896|161
1741239600000|2025-03-06 05:40:00|12899.7|12898.8|12897.6|12896.7|12902.1|12900.5|12896.4|12895.5|152
1741239900000|2025-03-06 05:45:00|12897.2|12896.3|12898.9|12898|12899.2|12898|12896.8|12895.9|115
1741240200000|2025-03-06 05:50:00|12899|12898.1|12899.7|12898.8|12900.3|12899.4|12897.9|12897|108
1741240500000|2025-03-06 05:55:00|12899.1|12898.2|12902.8|12901.9|12903.9|12903|12898.8|12897.9|218
1741240800000|2025-03-06 06:00:00|12903.2|12902.3|12907.3|12906.4|12908.1|12907.2|12902.1|12901.2|224
1741241100000|2025-03-06 06:05:00|12907.4|12906.5|12909|12908.1|12909|12908.1|12906.1|12905.2|160
1741241400000|2025-03-06 06:10:00|12908.8|12907.9|12912.7|12911.8|12912.8|12911.9|12906.9|12905.4|232
1741241700000|2025-03-06 06:15:00|12912.5|12911.6|12909|12908.1|12913.3|12912.4|12908.7|12907.8|192
1741242000000|2025-03-06 06:20:00|12909.1|12908.2|12907|12906.1|12910.9|12910|12906.8|12905.9|176
1741242300000|2025-03-06 06:25:00|12906.9|12906|12905.6|12903.4|12907|12906.1|12902.7|12901.5|172
1741242600000|2025-03-06 06:30:00|12905.2|12903.1|12901.6|12900.7|12905.8|12904.9|12900|12899.1|157
1741242900000|2025-03-06 06:35:00|12901.1|12900.2|12897.3|12895.8|12901.2|12900.3|12897.1|12895.6|125
1741243200000|2025-03-06 06:40:00|12897.2|12895.7|12901.8|12900.9|12902.3|12901.4|12895.9|12894.7|178
1741243500000|2025-03-06 06:45:00|12902.1|12901.2|12901.3|12900.4|12902.7|12901.8|12899|12898.1|226
1741243800000|2025-03-06 06:50:00|12901.4|12900.5|12900.7|12899.8|12902.8|12901.9|12899.1|12898.2|163
1741244100000|2025-03-06 06:55:00|12900.8|12899.9|12899.8|12898.9|12902.1|12901.2|12898.1|12897.2|148
1741244400000|2025-03-06 07:00:00|12899.9|12899|12906.7|12905.8|12911.6|12910.7|12899.9|12899|437
1741244700000|2025-03-06 07:05:00|12906.8|12905.9|12914.8|12913.9|12914.9|12914|12904.5|12903|397
1741245000000|2025-03-06 07:10:00|12914.9|12914|12908.4|12907.5|12918.4|12917.5|12907.7|12906.8|449
1741245300000|2025-03-06 07:15:00|12908.3|12907.4|12903.3|12902.4|12910.1|12909.2|12902.3|12901.4|372
1741245600000|2025-03-06 07:20:00|12903.2|12902.3|12893.8|12892.9|12904|12903.1|12892|12891.1|366
1741245900000|2025-03-06 07:25:00|12893.9|12893|12896.8|12895.9|12897.1|12896.2|12891.1|12890|323
1741246200000|2025-03-06 07:30:00|12897.5|12896.6|12904.3|12902.8|12904.8|12903.3|12897.5|12896.6|505
1741246500000|2025-03-06 07:35:00|12904.4|12902.9|12912.1|12911.2|12912.1|12911.2|12903.3|12902.4|449
1741246800000|2025-03-06 07:40:00|12912.2|12911.3|12916|12915.1|12923.7|12922.8|12907.8|12906.9|651
1741247100000|2025-03-06 07:45:00|12915.9|12915|12922|12921.1|12924.1|12923.2|12911.8|12910.9|462
1741247400000|2025-03-06 07:50:00|12921.6|12920.7|12912|12911.1|12922.4|12921.5|12910.5|12909.6|437
1741247700000|2025-03-06 07:55:00|12912.2|12911.3|12909.2|12908.3|12915.2|12914.3|12907.4|12906.5|544
1741248000000|2025-03-06 08:00:00|12909.3|12908.4|12898.1|12897.2|12910.2|12909.3|12898.1|12897.2|858
1741248300000|2025-03-06 08:05:00|12898.3|12897.4|12899.9|12899|12902.6|12901.7|12894.5|12893.6|639
1741248600000|2025-03-06 08:10:00|12900|12899.1|12899.8|12898.9|12904.1|12903.2|12894.8|12893.9|613
1741248900000|2025-03-06 08:15:00|12899.9|12899|12897.1|12896.2|12903|12902.1|12894.4|12893.5|513
1741249200000|2025-03-06 08:20:00|12897|12896.1|12893.1|12892.2|12900.8|12899.9|12893.1|12892.2|530
1741249500000|2025-03-06 08:25:00|12893.7|12892.8|12900.3|12899.4|12902.4|12901.5|12892|12891.1|605
1741249800000|2025-03-06 08:30:00|12900.8|12899.9|12902.1|12901.2|12905.2|12904.3|12898.6|12897.7|552
1741250100000|2025-03-06 08:35:00|12902.3|12901.4|12898.7|12897.8|12902.8|12901.9|12897.1|12896.2|485
1741250400000|2025-03-06 08:40:00|12899|12898.1|12906.8|12905.9|12909.4|12907.9|12895.4|12894.5|437
1741250700000|2025-03-06 08:45:00|12906.9|12906|12908.1|12907.2|12914.9|12914|12906.9|12905.8|450
1741251000000|2025-03-06 08:50:00|12907.9|12907|12906.7|12905.8|12911.5|12910.6|12902.8|12901.9|513
1741251300000|2025-03-06 08:55:00|12906.8|12905.9|12895.5|12894.6|12907.9|12907|12895.3|12894.4|581
1741251600000|2025-03-06 09:00:00|12895|12894.1|12896.7|12895.8|12899|12898.1|12886.6|12885.7|676
1741251900000|2025-03-06 09:05:00|12896.8|12895.9|12902.9|12902|12905.8|12904.9|12896.8|12895.9|334
1741252200000|2025-03-06 09:10:00|12903|12902.1|12901.9|12901|12904.9|12904|12900.4|12899.5|408
1741252500000|2025-03-06 09:15:00|12901.3|12900.4|12888.8|12887.9|12901.5|12900.6|12887.9|12887|576
1741252800000|2025-03-06 09:20:00|12888.3|12887.4|12886.9|12885.4|12890.9|12889.9|12884.9|12883.4|439
1741253100000|2025-03-06 09:25:00|12887.3|12885.8|12886.5|12884.2|12890.1|12888.6|12884.4|12882.3|423
1741253400000|2025-03-06 09:30:00|12885.2|12884.1|12875.2|12873.7|12885.2|12884.1|12874.2|12872.8|652
1741253700000|2025-03-06 09:35:00|12875.1|12873.6|12870.9|12869.4|12877.3|12876.1|12869.9|12868.4|513
1741254000000|2025-03-06 09:40:00|12870.7|12869.2|12880|12879.1|12882.1|12881.2|12870.6|12869.1|436
1741254300000|2025-03-06 09:45:00|12880.4|12879.5|12880.7|12879.8|12883.1|12882.2|12877.7|12876.8|360
1741254600000|2025-03-06 09:50:00|12880.6|12879.7|12881.2|12880.3|12884.8|12883.9|12880.6|12879.7|307
1741254900000|2025-03-06 09:55:00|12881.3|12880.4|12877.1|12876.2|12882.2|12881.3|12876.9|12875.6|280
1741255200000|2025-03-06 10:00:00|12877|12876.1|12872.7|12871.8|12880.7|12879.8|12872.6|12871.7|420
1741255500000|2025-03-06 10:05:00|12872.3|12871.4|12881.4|12880.5|12883.8|12882.9|12871.8|12870.9|474
1741255800000|2025-03-06 10:10:00|12881.3|12880.4|12877.9|12877|12884|12883.1|12876.7|12875.8|380
1741256100000|2025-03-06 10:15:00|12878|12877.1|12875.1|12873.6|12879.8|12878.9|12874.4|12873.2|435
1741256400000|2025-03-06 10:20:00|12875|12873.5|12867.6|12866.7|12876.1|12875.2|12866.9|12865.4|526
1741256700000|2025-03-06 10:25:00|12867.5|12866.6|12871.1|12869.6|12871.2|12870|12867|12865.5|489
1741257000000|2025-03-06 10:30:00|12870.9|12869.4|12872.8|12871.9|12873.8|12872.9|12869.9|12868.4|376
1741257300000|2025-03-06 10:35:00|12872.9|12872|12881.4|12880.5|12882.5|12881.6|12872.9|12872|332
1741257600000|2025-03-06 10:40:00|12881.1|12880.2|12878.7|12877.8|12882.6|12881.7|12877.8|12876.9|285
1741257900000|2025-03-06 10:45:00|12878.8|12877.9|12874.7|12873.8|12878.9|12878|12871.1|12870.2|227
1741258200000|2025-03-06 10:50:00|12874.8|12873.9|12873.6|12872.7|12876.4|12875.5|12870.7|12869.8|224
1741258500000|2025-03-06 10:55:00|12873.7|12872.8|12874|12873.1|12876|12875.1|12871.8|12870.4|203
1741258800000|2025-03-06 11:00:00|12873.9|12873|12874.9|12874|12875.7|12874.8|12869.7|12868.8|276
1741259100000|2025-03-06 11:05:00|12874.8|12873.9|12877.2|12876.3|12877.9|12877|12873.5|12872.6|207
1741259400000|2025-03-06 11:10:00|12877.1|12876.2|12879.8|12878.9|12880|12879.1|12872.4|12871.5|361
1741259700000|2025-03-06 11:15:00|12879.9|12879|12878.8|12877.9|12881.4|12880.5|12876.7|12875.8|277
1741260000000|2025-03-06 11:20:00|12878.5|12877.6|12873.7|12872.8|12880.5|12879.6|12873|12872.1|294
1741260300000|2025-03-06 11:25:00|12873.6|12872.7|12872.5|12871.6|12876.6|12875.7|12871.1|12870.2|306
1741260600000|2025-03-06 11:30:00|12872.6|12871.7|12875.5|12874|12876.5|12875.6|12872.5|12871.6|349
1741260900000|2025-03-06 11:35:00|12875.4|12873.9|12881|12880.1|12881|12880.1|12875.4|12873.9|277
1741261200000|2025-03-06 11:40:00|12880.8|12879.9|12881.8|12880.9|12881.9|12881|12876.7|12875.8|328
1741261500000|2025-03-06 11:45:00|12880.9|12880|12876.7|12875.8|12881.6|12880.7|12876.5|12875.6|176
1741261800000|2025-03-06 11:50:00|12876.8|12875.9|12880.9|12880|12881.1|12880.2|12875.6|12874.7|273
1741262100000|2025-03-06 11:55:00|12881|12880.1|12880|12879.1|12886.7|12885.8|12879.8|12878.9|448
1741262400000|2025-03-06 12:00:00|12879.8|12878.9|12884.1|12883.2|12884.1|12883.2|12875.7|12874.8|434
1741262700000|2025-03-06 12:05:00|12883.9|12883|12887.8|12886.9|12889.7|12888.8|12883.2|12882.3|267
1741263000000|2025-03-06 12:10:00|12887.9|12887|12893.4|12892.5|12894.2|12893.1|12886.3|12885.4|243
1741263300000|2025-03-06 12:15:00|12893.2|12892.3|12887.7|12886.8|12894.2|12893.3|12886.9|12886|272
1741263600000|2025-03-06 12:20:00|12887.8|12886.9|12893.9|12893|12894.7|12893.8|12886.2|12885.3|234
1741263900000|2025-03-06 12:25:00|12893.3|12892.4|12894.1|12893.2|12898.1|12897.2|12893.1|12892.2|305
1741264200000|2025-03-06 12:30:00|12893.9|12893|12890.9|12889.4|12894.1|12893.2|12889.3|12887.8|299
1741264500000|2025-03-06 12:35:00|12890.7|12889.2|12889.3|12887.8|12896.3|12895.4|12889.2|12887.8|366
1741264800000|2025-03-06 12:40:00|12889.4|12887.9|12890.1|12889.2|12891|12890.1|12887.3|12886.4|289
1741265100000|2025-03-06 12:45:00|12889.6|12888.7|12880.9|12880|12891.5|12890.1|12880.8|12879.9|283
1741265400000|2025-03-06 12:50:00|12881.1|12880.2|12882.7|12881.8|12884.4|12883.5|12876.5|12875.6|450
1741265700000|2025-03-06 12:55:00|12882.8|12881.9|12886.9|12886|12888.8|12887.9|12881.1|12880.2|428
1741266000000|2025-03-06 13:00:00|12886.6|12885.7|12887.9|12887|12890|12889.1|12885.8|12884.9|331
1741266300000|2025-03-06 13:05:00|12888|12887.1|12884.2|12883.3|12889.4|12888.5|12884|12883.1|361
1741266600000|2025-03-06 13:10:00|12883.9|12883|12882.5|12881|12885.6|12884.7|12880.6|12879.7|350
1741266900000|2025-03-06 13:15:00|12885.6|12879.5|12892.7|12891.8|12895.3|12894|12880.4|12877.7|1305
1741267200000|2025-03-06 13:20:00|12892.6|12891.7|12889.8|12888.9|12895|12894.1|12887.6|12886.7|780
1741267500000|2025-03-06 13:25:00|12889.5|12888.6|12890.9|12886.9|12893.6|12892.7|12886.8|12885.6|332
1741267800000|2025-03-06 13:30:00|12893.7|12882.7|12883|12882.1|12893.7|12886.9|12879.5|12878|856
1741268100000|2025-03-06 13:35:00|12882.7|12881.8|12888.2|12887.3|12889.1|12888.2|12881.8|12880.9|544
1741268400000|2025-03-06 13:40:00|12888.7|12887.8|12890.2|12889.3|12896.4|12895.5|12887.6|12886.7|394
1741268700000|2025-03-06 13:45:00|12890|12889.1|12895.9|12895|12897.2|12896.3|12886.5|12885.6|438
1741269000000|2025-03-06 13:50:00|12896.2|12895.3|12893.9|12893|12897.8|12896.9|12891.8|12890.9|650
1741269300000|2025-03-06 13:55:00|12893.2|12892.3|12897.3|12896.4|12897.8|12896.9|12890.8|12889.9|593
1741269600000|2025-03-06 14:00:00|12897.4|12896.5|12897|12896.1|12904.3|12903.4|12893.9|12893|733
1741269900000|2025-03-06 14:05:00|12897.1|12896.2|12890.1|12889.2|12898.8|12897.9|12881.1|12880.2|844
1741270200000|2025-03-06 14:10:00|12890|12889.1|12889.6|12888.7|12892.6|12891.7|12883.4|12882.5|735
1741270500000|2025-03-06 14:15:00|12889.8|12888.9|12890.5|12889.6|12894.6|12893.2|12885.8|12884.9|580
1741270800000|2025-03-06 14:20:00|12890.4|12889.5|12884.8|12883.9|12893.9|12893|12882.6|12881.7|615
1741271100000|2025-03-06 14:25:00|12884.7|12883.8|12884.1|12883.2|12888.1|12887.2|12882.9|12882|672
1741271400000|2025-03-06 14:30:00|12884.3|12883.4|12887.8|12886.9|12889.1|12888.2|12881.3|12880.4|598
1741271700000|2025-03-06 14:35:00|12887.6|12886.7|12891.1|12890.2|12893.1|12891.9|12881.9|12881|815
1741272000000|2025-03-06 14:40:00|12891|12890.1|12896.3|12895.4|12898.9|12898|12889.8|12888.9|733
1741272300000|2025-03-06 14:45:00|12896.9|12895.7|12900.8|12899.9|12903.4|12902.5|12893.8|12892.9|675
1741272600000|2025-03-06 14:50:00|12900.9|12900|12897.1|12896.2|12907|12906.1|12896.7|12895.6|760
1741272900000|2025-03-06 14:55:00|12896.8|12895.9|12902.9|12902|12904.4|12903.5|12895.6|12894.7|627
1741273200000|2025-03-06 15:00:00|12903.1|12901.6|12916|12915.1|12918.8|12917.9|12901|12900.1|867
1741273500000|2025-03-06 15:05:00|12916.1|12915.2|12910.1|12909.2|12919.3|12918.2|12909.3|12908|1071
1741273800000|2025-03-06 15:10:00|12910|12909.1|12901.5|12900.6|12911.8|12910.9|12901.5|12900.6|767
1741274100000|2025-03-06 15:15:00|12901.4|12900.5|12888.9|12888|12901.8|12900.9|12888.2|12887.3|792
1741274400000|2025-03-06 15:20:00|12889.2|12888.3|12886.3|12885.4|12889.3|12888.4|12884.9|12884|658
1741274700000|2025-03-06 15:25:00|12886.1|12885.2|12890.9|12890|12892.1|12891.2|12882.4|12881.5|560
1741275000000|2025-03-06 15:30:00|12890.5|12889.6|12891.2|12890.3|12893|12892.1|12885.6|12884.1|699
1741275300000|2025-03-06 15:35:00|12891.1|12890.2|12894.9|12894|12896.7|12895.8|12888.3|12887.4|621
1741275600000|2025-03-06 15:40:00|12894.2|12893.3|12889.6|12888.7|12896.2|12895.3|12887.5|12886.6|640
1741275900000|2025-03-06 15:45:00|12889.7|12888.8|12887|12886.1|12890.3|12889.4|12883.8|12882.9|591
1741276200000|2025-03-06 15:50:00|12886.9|12886|12890.8|12889.9|12890.8|12889.9|12883|12882.1|705
1741276500000|2025-03-06 15:55:00|12891.1|12890.2|12890.7|12889.8|12895|12894.1|12889.9|12889|744
1741276800000|2025-03-06 16:00:00|12891|12890.1|12896.1|12895.2|12899.1|12897.6|12888.8|12887.9|621
1741277100000|2025-03-06 16:05:00|12896.2|12895.3|12898.9|12898|12900.1|12899.2|12893.5|12892.6|632
1741277400000|2025-03-06 16:10:00|12899.1|12898.2|12902.7|12901.8|12903.9|12902.4|12898.7|12897.8|541
1741277700000|2025-03-06 16:15:00|12902.6|12901.7|12905.7|12904.8|12908.2|12907.3|12901.8|12900.9|420
1741278000000|2025-03-06 16:20:00|12905.3|12904.4|12907.7|12906.8|12908.9|12908|12902.4|12901.5|490
1741278300000|2025-03-06 16:25:00|12907.8|12906.9|12906.8|12905.9|12914.4|12912.9|12898.4|12897.5|587
1741278600000|2025-03-06 16:30:00|12906.6|12905.7|12900.3|12899.4|12910.5|12909.6|12898.1|12897.2|1104
1741278900000|2025-03-06 16:35:00|12900.5|12899.6|12899|12898.1|12905.2|12904.3|12897.8|12896.9|755
1741279200000|2025-03-06 16:40:00|12898.8|12897.9|12894.7|12893.8|12899.9|12899|12893.5|12892.6|568
1741279500000|2025-03-06 16:45:00|12894.4|12893.5|12893.6|12892.7|12896.4|12894.9|12892.8|12891.9|584
1741279800000|2025-03-06 16:50:00|12893.5|12892.6|12893.5|12892.6|12896.4|12895.5|12892.4|12891.5|465
1741280100000|2025-03-06 16:55:00|12893.6|12892.7|12894.3|12893.4|12897.3|12895.8|12890.7|12889.8|482
1741280400000|2025-03-06 17:00:00|12894.1|12893.2|12891.1|12890.2|12898.3|12897.4|12890.7|12889.8|483
1741280700000|2025-03-06 17:05:00|12891|12890.1|12889.8|12888.9|12891.2|12890.3|12886.2|12885.3|525
1741281000000|2025-03-06 17:10:00|12890|12889.1|12886.2|12885.3|12892.2|12891.3|12886.2|12885.3|372
1741281300000|2025-03-06 17:15:00|12886.5|12885.6|12887.9|12887|12888|12887.1|12883.1|12882.2|548
1741281600000|2025-03-06 17:20:00|12887.6|12886.7|12892.1|12891.2|12893.4|12892.5|12886.7|12885.8|484
1741281900000|2025-03-06 17:25:00|12892.2|12891.3|12898.2|12896.7|12898.7|12897.5|12890.9|12890|380
1741282200000|2025-03-06 17:30:00|12898.3|12896.8|12899.2|12898.3|12902.2|12901.3|12897|12896.1|447
1741282500000|2025-03-06 17:35:00|12899.7|12898.8|12893.2|12892.3|12900|12899.1|12893|12892.1|249
1741282800000|2025-03-06 17:40:00|12893.3|12892.4|12893|12892.1|12896.3|12895.4|12890.9|12890|286
1741283100000|2025-03-06 17:45:00|12892.9|12892|12892.2|12891.3|12894.2|12893.3|12891.5|12890.6|410
1741283400000|2025-03-06 17:50:00|12892.1|12891.2|12888.9|12888|12892.5|12891.5|12886.3|12885.4|376
1741283700000|2025-03-06 17:55:00|12889|12888.1|12888.5|12887.6|12889.5|12888.6|12885.1|12883.9|392
1741284000000|2025-03-06 18:00:00|12888.4|12887.5|12894|12893.1|12894.2|12893.3|12887.6|12886.7|360
1741284300000|2025-03-06 18:05:00|12893.9|12893|12895.8|12894.9|12897.9|12897|12893.9|12893|401
1741284600000|2025-03-06 18:10:00|12895.7|12894.8|12895.5|12894.6|12900.9|12900|12895|12894.1|328
1741284900000|2025-03-06 18:15:00|12895.3|12894.4|12895.9|12895|12898.2|12897.3|12895.3|12894.4|366
1741285200000|2025-03-06 18:20:00|12895.7|12894.8|12895|12894.1|12898.4|12897.5|12894.8|12893.9|304
1741285500000|2025-03-06 18:25:00|12894.9|12894|12889.8|12888.9|12896|12895.1|12889.2|12888.3|284
1741285800000|2025-03-06 18:30:00|12889.4|12888.5|12892.9|12892|12893.4|12892.5|12887|12886.1|278
1741286100000|2025-03-06 18:35:00|12892.8|12891.9|12890.3|12889.4|12893.3|12892.4|12889.9|12889|198
1741286400000|2025-03-06 18:40:00|12890.2|12889.3|12878|12877.1|12890.2|12889.3|12877.9|12877|642
1741286700000|2025-03-06 18:45:00|12877.9|12877|12884.9|12884|12886.4|12885.5|12877.5|12876.4|431
1741287000000|2025-03-06 18:50:00|12884.7|12883.8|12882.8|12881.9|12886.9|12886|12882.2|12881.3|372
1741287300000|2025-03-06 18:55:00|12882.9|12882|12886.2|12885.3|12886.6|12885.7|12881.9|12881|292
1741287600000|2025-03-06 19:00:00|12886.3|12885.4|12885.6|12884.7|12886.6|12885.7|12883.9|12883|368
1741287900000|2025-03-06 19:05:00|12885.8|12884.9|12885|12884.1|12887.1|12886.2|12883.9|12883|341
1741288200000|2025-03-06 19:10:00|12884.9|12884|12885.8|12884.9|12887.1|12886.2|12883.6|12882.7|415
1741288500000|2025-03-06 19:15:00|12885.7|12884.8|12885.8|12884.9|12888.4|12887.5|12882.7|12881.8|388
1741288800000|2025-03-06 19:20:00|12885.7|12884.8|12891|12890.1|12891|12890.1|12885.6|12884.7|153
1741289100000|2025-03-06 19:25:00|12890.9|12890|12886.8|12885.9|12891.7|12890.8|12885.9|12885|244
1741289400000|2025-03-06 19:30:00|12886.3|12885.4|12886.9|12886|12888.1|12887.2|12884.6|12883.7|331
1741289700000|2025-03-06 19:35:00|12887|12886.1|12889.7|12888.8|12890.3|12889.4|12886.7|12885.8|255
1741290000000|2025-03-06 19:40:00|12889.6|12888.7|12895|12894.1|12896.9|12896|12889.5|12888.6|378
1741290300000|2025-03-06 19:45:00|12894.9|12894|12897.9|12897|12898.1|12897.2|12894.9|12894|409
1741290600000|2025-03-06 19:50:00|12898|12897.1|12899.3|12898.4|12903.8|12902.9|12897.1|12896.2|547
1741290900000|2025-03-06 19:55:00|12899.1|12898.2|12894.6|12893.7|12900.2|12899.3|12893.9|12893|436
1741291200000|2025-03-06 20:00:00|12894.5|12893.6|12893.3|12892.4|12895.3|12894.4|12892.2|12891.3|616
1741291500000|2025-03-06 20:05:00|12892.9|12892|12893.9|12893|12894.5|12893.6|12891.5|12890.6|412
1741291800000|2025-03-06 20:10:00|12894.2|12893.3|12892.7|12891.8|12895.8|12894.9|12892.2|12891.3|363
1741292100000|2025-03-06 20:15:00|12892.1|12891.2|12893|12892.1|12894.8|12893.9|12892|12891.1|359
1741292400000|2025-03-06 20:20:00|12892.8|12891.9|12890.8|12889.9|12893.8|12892.9|12889.6|12888.7|275
1741292700000|2025-03-06 20:25:00|12890.9|12890|12887.8|12886.9|12891.1|12890.2|12887.7|12886.8|349
1741293000000|2025-03-06 20:30:00|12887.7|12886.8|12886.8|12885.9|12890.9|12890|12884.7|12883.8|419
1741293300000|2025-03-06 20:35:00|12886.7|12885.8|12883.1|12882.2|12886.8|12885.9|12881.7|12880.8|247
1741293600000|2025-03-06 20:40:00|12883.2|12882.3|12882.2|12881.3|12884.1|12883.2|12880.3|12879.4|304
1741293900000|2025-03-06 20:45:00|12882.1|12881.2|12883.6|12882.7|12883.7|12882.8|12879.8|12878.9|283
1741294200000|2025-03-06 20:50:00|12883.5|12882.6|12882.6|12881.7|12885.4|12884.5|12882.5|12881.6|184
1741294500000|2025-03-06 20:55:00|12882.8|12881.9|12878.6|12877.7|12883.7|12882.8|12877.9|12876.6|258
1741294800000|2025-03-06 21:00:00|12878.7|12877.8|12879.8|12878.9|12879.9|12879|12878.1|12877.2|127
1741295100000|2025-03-06 21:05:00|12880.1|12879.2|12876.9|12876|12880.1|12879.2|12876.7|12875.8|56
1741295400000|2025-03-06 21:10:00|12877|12876.1|12877.2|12875.7|12878.1|12877.1|12876|12874.7|107
1741295700000|2025-03-06 21:15:00|12877.1|12875.6|12873.4|12872.5|12879.3|12877.8|12873.4|12872.5|130
1741296000000|2025-03-06 21:20:00|12873.6|12872.7|12871.8|12870.9|12873.9|12873|12871.4|12870.5|97
1741296300000|2025-03-06 21:25:00|12872|12871.1|12875.9|12875|12875.9|12875|12872|12871.1|110
1741296600000|2025-03-06 21:30:00|12875.7|12874.8|12878.7|12877.8|12878.8|12877.9|12875.7|12874.8|190
1741296900000|2025-03-06 21:35:00|12878.8|12877.9|12879.4|12878.5|12881.3|12880.4|12877.8|12876.9|192
1741297200000|2025-03-06 21:40:00|12879.8|12878.9|12880.6|12879.1|12880.8|12879.3|12879.2|12878.3|140
1741297500000|2025-03-06 21:45:00|12880.8|12879.3|12883|12882.1|12883.3|12882.4|12880.6|12879.1|103
1741297800000|2025-03-06 21:50:00|12883.1|12882.2|12882.9|12882|12883.4|12882.5|12882.1|12880.7|61
1741298100000|2025-03-06 21:55:00|12883.3|12881.5|12883.9|12880.1|12885.3|12882.6|12883.2|12879.1|227
1741298700000|2025-03-06 22:05:00|12882.6|12875.9|12881.5|12871|12882.6|12875.9|12881.5|12871|8
1741299600000|2025-03-06 22:20:00|12881.7|12870.9|12882.4|12877.7|12883|12878.4|12881.7|12870.9|65
1741299900000|2025-03-06 22:25:00|12882.3|12877.8|12883.9|12879.4|12884|12879.5|12882.3|12877.8|12
1741300200000|2025-03-06 22:30:00|12883.4|12878.9|12882.9|12878.3|12883.4|12878.9|12881.8|12872.6|28
1741300500000|2025-03-06 22:35:00|12883.2|12878.6|12882.2|12877.4|12884.5|12879.4|12881.8|12872.8|31
1741300800000|2025-03-06 22:40:00|12883|12878.2|12881.9|12872.9|12883|12878.2|12881.9|12872.9|5
1741301100000|2025-03-06 22:45:00|12881.5|12871.3|12884|12879.5|12884.1|12879.5|12881.5|12871.3|10
1741301400000|2025-03-06 22:50:00|12884.1|12879.7|12883.9|12878.7|12884.2|12879.8|12882.3|12876.6|10
1741301700000|2025-03-06 22:55:00|12884|12878.6|12884|12878.6|12884|12878.6|12884|12878.6|2
1741302000000|2025-03-06 23:00:00|12886.5|12876.2|12891.2|12888.2|12891.3|12888.4|12884.8|12876|163
1741302300000|2025-03-06 23:05:00|12890.7|12888.6|12887.3|12885.8|12890.7|12888.6|12887.3|12885.8|61
1741302600000|2025-03-06 23:10:00|12887.7|12886.2|12888.7|12887.2|12888.9|12887.4|12887|12885.5|59
1741302900000|2025-03-06 23:15:00|12888.6|12887.1|12888.6|12887.1|12889|12887.5|12887.2|12885.7|71
1741303200000|2025-03-06 23:20:00|12888.3|12886.8|12889.3|12887.8|12889.4|12887.9|12888|12886.5|63
1741303500000|2025-03-06 23:25:00|12889.4|12887.9|12887.1|12885.6|12890.3|12888.8|12887.1|12885.6|69
1741303800000|2025-03-06 23:30:00|12887.3|12885.8|12887.4|12885.9|12887.8|12886.3|12886.7|12885.2|60
1741304100000|2025-03-06 23:35:00|12887.2|12885.7|12886.9|12885.4|12887.2|12885.7|12886.7|12885.2|26
1741304400000|2025-03-06 23:40:00|12886.7|12885.2|12888.2|12887.3|12888.5|12887.6|12885.6|12884.1|68
1741304700000|2025-03-06 23:45:00|12888.1|12887.2|12887.4|12885.9|12888.1|12887.2|12885.5|12884.6|41
1741305000000|2025-03-06 23:50:00|12887.1|12886.2|12886.8|12885.9|12888.4|12887.5|12886.2|12885.3|68
1741305300000|2025-03-06 23:55:00|12886.3|12885.4|12884|12882.5|12886.8|12885.5|12883.1|12881.8|141
1741305600000|2025-03-07 00:00:00|12883.9|12882.4|12885.3|12884.4|12886.8|12885.9|12881.5|12880.6|128
1741305900000|2025-03-07 00:05:00|12885.7|12884.8|12886.1|12885.2|12888.1|12887.2|12885.3|12884.4|86
1741306200000|2025-03-07 00:10:00|12886.2|12885.3|12888.9|12888|12889.9|12889|12885.8|12884.9|117
1741306500000|2025-03-07 00:15:00|12888.8|12887.9|12886.9|12886|12888.8|12887.9|12886|12885.1|107
1741306800000|2025-03-07 00:20:00|12887|12886.1|12884.1|12883.2|12887.8|12886.9|12883.1|12882.2|102
1741307100000|2025-03-07 00:25:00|12884.3|12883.4|12884|12883.1|12884.7|12883.8|12882.5|12881.6|128
1741307400000|2025-03-07 00:30:00|12884.1|12883.2|12885|12884.1|12887.7|12886.8|12883.4|12882.5|150
1741307700000|2025-03-07 00:35:00|12885.2|12884.3|12883.1|12882.2|12885.2|12884.3|12882.2|12881.3|107
1741308000000|2025-03-07 00:40:00|12883|12882.1|12884.8|12883.9|12885.2|12884.3|12883|12882.1|114
1741308300000|2025-03-07 00:45:00|12884.4|12883.5|12881.4|12880.5|12884.4|12883.5|12880.7|12879.8|111
1741308600000|2025-03-07 00:50:00|12881.5|12880.6|12883.8|12882.9|12883.8|12882.9|12881.2|12880.3|98
1741308900000|2025-03-07 00:55:00|12883.6|12882.7|12882.9|12882|12884.1|12883.2|12882.4|12881.5|125
1741309200000|2025-03-07 01:00:00|12883.1|12882.2|12881.9|12881|12883.9|12883|12879.8|12878.9|214
1741309500000|2025-03-07 01:05:00|12881.3|12880.4|12886.5|12885.6|12886.9|12886|12880.9|12880|169
1741309800000|2025-03-07 01:10:00|12886.4|12885.5|12884.1|12883.2|12887|12886.1|12883.7|12882.8|205
1741310100000|2025-03-07 01:15:00|12883.8|12882.9|12881|12880.1|12883.9|12883|12880.7|12879.8|168
1741310400000|2025-03-07 01:20:00|12881.1|12880.2|12877.1|12876.2|12881.4|12880.5|12877.1|12876.2|163
1741310700000|2025-03-07 01:25:00|12877.2|12876.3|12877.8|12876.9|12879.7|12878.8|12876.9|12876|142
1741311000000|2025-03-07 01:30:00|12877.6|12876.7|12879.7|12878.8|12880.4|12878.9|12876.9|12875.8|308
1741311300000|2025-03-07 01:35:00|12879.2|12878.3|12879.9|12879|12881.2|12879.7|12878.8|12877.3|266
1741311600000|2025-03-07 01:40:00|12880|12879.1|12881.4|12879.9|12881.8|12880.3|12879.1|12878.2|262
1741311900000|2025-03-07 01:45:00|12881.1|12880.2|12883.8|12882.9|12884.3|12883.4|12881.1|12880.2|154
1741312200000|2025-03-07 01:50:00|12883.4|12882.5|12882.2|12881.3|12883.9|12883|12881.3|12879.8|166
1741312500000|2025-03-07 01:55:00|12882.4|12881.5|12884.4|12883.5|12884.7|12883.8|12882.1|12881.2|172
1741312800000|2025-03-07 02:00:00|12884.5|12883.6|12883.2|12881.7|12885.8|12884.9|12882.6|12881.6|266
1741313100000|2025-03-07 02:05:00|12883.3|12881.8|12882.2|12880.7|12883.3|12881.8|12877.9|12877|182
1741313400000|2025-03-07 02:10:00|12882|12880.5|12886.1|12884.6|12886.3|12885.2|12882|12880.5|170
1741313700000|2025-03-07 02:15:00|12885.8|12884.3|12885.2|12884.3|12887.8|12886.9|12883|12882.1|236
1741314000000|2025-03-07 02:20:00|12885|12884.1|12885.4|12884.5|12886.4|12884.9|12883.7|12882.8|314
1741314300000|2025-03-07 02:25:00|12885.3|12884.4|12884.9|12884|12885.8|12884.9|12884.7|12883.8|150
1741314600000|2025-03-07 02:30:00|12884.8|12883.9|12884.2|12883.3|12885.6|12884.3|12882.4|12881.5|299
1741314900000|2025-03-07 02:35:00|12884.1|12883.2|12886.9|12886|12887.1|12886.2|12882.9|12882|166
1741315200000|2025-03-07 02:40:00|12887|12886.1|12887.7|12886.8|12888.2|12887.3|12886.5|12885.6|122
1741315500000|2025-03-07 02:45:00|12887.5|12886.6|12886|12885.1|12890.8|12889.9|12886|12885.1|166
1741315800000|2025-03-07 02:50:00|12885.9|12885|12886.4|12885.5|12887.5|12886.6|12885.3|12884.4|237
1741316100000|2025-03-07 02:55:00|12886.5|12885.6|12886.2|12885.3|12887.8|12886.9|12884.9|12884|355
1741316400000|2025-03-07 03:00:00|12886.1|12885.2|12885.1|12884.2|12887.1|12886.2|12884.1|12883.2|263
1741316700000|2025-03-07 03:05:00|12885.6|12884.7|12886.5|12885.6|12886.5|12885.6|12884.7|12883.6|183
1741317000000|2025-03-07 03:10:00|12886.4|12885.5|12886|12885.1|12887.6|12886.7|12885.8|12884.9|204
1741317300000|2025-03-07 03:15:00|12885.9|12885|12887.1|12886.2|12889.3|12888.4|12885.7|12884.8|239
1741317600000|2025-03-07 03:20:00|12886.9|12886|12886.9|12886|12887.8|12886.9|12884.9|12884|234
1741317900000|2025-03-07 03:25:00|12886.8|12885.9|12888.6|12887.7|12888.7|12887.8|12885.1|12884.2|241
1741318200000|2025-03-07 03:30:00|12888.7|12887.8|12889.9|12889|12889.9|12889|12887.1|12886.2|242
1741318500000|2025-03-07 03:35:00|12889.3|12888.4|12892.9|12892|12893.3|12892.4|12888.2|12887.3|268
1741318800000|2025-03-07 03:40:00|12892.8|12891.9|12888.9|12888|12892.9|12892|12887.9|12887|267
1741319100000|2025-03-07 03:45:00|12889|12888.1|12884.9|12884|12889.1|12888.2|12884.9|12884|247
1741319400000|2025-03-07 03:50:00|12884.8|12883.9|12886.3|12885.4|12886.7|12885.8|12884.3|12882.8|185
1741319700000|2025-03-07 03:55:00|12886.1|12885.2|12887.9|12887|12890|12889.1|12886|12884.9|249
1741320000000|2025-03-07 04:00:00|12888|12887.1|12887.1|12886.2|12888.8|12887.9|12886.8|12885.9|174
1741320300000|2025-03-07 04:05:00|12886.8|12885.9|12890.1|12889.2|12891.1|12890.2|12886.7|12885.8|105
1741320600000|2025-03-07 04:10:00|12889.2|12888.3|12888.7|12887.8|12890.9|12890|12888.1|12887.2|123
1741320900000|2025-03-07 04:15:00|12888.3|12887.4|12887|12886.1|12888.5|12887.6|12886.2|12885.3|101
1741321200000|2025-03-07 04:20:00|12886.9|12886|12884.8|12883.9|12887.7|12886.8|12884.2|12883.3|100
1741321500000|2025-03-07 04:25:00|12885|12884.1|12886|12885.1|12886|12885.1|12883.8|12882.9|67
1741321800000|2025-03-07 04:30:00|12885.9|12885|12885.1|12884.2|12887.1|12886.2|12884.8|12883.9|63
1741322100000|2025-03-07 04:35:00|12885.2|12884.3|12884.6|12883.7|12885.6|12884.7|12884.6|12883.7|60
1741322400000|2025-03-07 04:40:00|12884.3|12883.4|12885.1|12884.2|12885.8|12884.9|12883.6|12882.7|64
1741322700000|2025-03-07 04:45:00|12884.9|12884|12885.3|12883.8|12886.7|12885.8|12884.6|12883.5|217
1741323000000|2025-03-07 04:50:00|12885.5|12884|12885.2|12884.3|12886.3|12885.4|12885|12883.5|198
1741323300000|2025-03-07 04:55:00|12885.1|12884.2|12886.3|12885.4|12886.3|12885.4|12884.2|12883.3|103
1741323600000|2025-03-07 05:00:00|12886.4|12885.5|12883.2|12882.3|12887.6|12886.7|12883.1|12882.2|124
1741323900000|2025-03-07 05:05:00|12883.5|12882.6|12884.1|12883.2|12884.1|12883.2|12882.7|12881.8|112
1741324200000|2025-03-07 05:10:00|12883.9|12883|12883.3|12882.4|12884.8|12883.9|12882.8|12881.9|127
1741324500000|2025-03-07 05:15:00|12883.2|12882.3|12884.2|12883.3|12884.2|12883.3|12882.7|12881.8|81
1741324800000|2025-03-07 05:20:00|12884.3|12883.4|12884.3|12883.4|12885.6|12884.7|12883.3|12882.4|132
1741325100000|2025-03-07 05:25:00|12884.4|12883.5|12885|12884.1|12885.6|12884.7|12884.2|12883.3|119
1741325400000|2025-03-07 05:30:00|12884.8|12883.9|12888.3|12887.4|12888.7|12887.8|12884.7|12883.8|134
1741325700000|2025-03-07 05:35:00|12888.2|12887.3|12888.8|12887.9|12888.9|12888|12887.5|12886.6|148
1741326000000|2025-03-07 05:40:00|12888.4|12887.5|12888.4|12887.5|12889.6|12888.7|12887.8|12886.9|113
1741326300000|2025-03-07 05:45:00|12888.7|12887.8|12887.2|12886.3|12891.2|12890.3|12887.2|12886.3|131
1741326600000|2025-03-07 05:50:00|12887.1|12886.2|12885.1|12884.2|12887.2|12886.3|12884.2|12883.3|137
1741326900000|2025-03-07 05:55:00|12885.2|12884.3|12885.2|12884.3|12887.4|12886.5|12885.1|12884.2|179
1741327200000|2025-03-07 06:00:00|12885.1|12884.2|12882.8|12881.9|12886.1|12885.2|12880.4|12879.5|169
1741327500000|2025-03-07 06:05:00|12882.4|12881.5|12883.6|12882.7|12884.6|12883.7|12881.9|12881|200
1741327800000|2025-03-07 06:10:00|12883.7|12882.8|12887.5|12886.6|12888.1|12887.2|12882.5|12881.6|161
1741328100000|2025-03-07 06:15:00|12887.7|12886.8|12892.7|12891.8|12893|12892.1|12887.5|12886.6|194
1741328400000|2025-03-07 06:20:00|12892.4|12891.5|12891.3|12890.4|12892.6|12891.7|12889.5|12888.6|145
1741328700000|2025-03-07 06:25:00|12891.5|12890.6|12890.2|12889.3|12891.9|12891|12889.8|12888.9|148
1741329000000|2025-03-07 06:30:00|12889.9|12889|12888.8|12887.9|12890.9|12890|12886.9|12886|245
1741329300000|2025-03-07 06:35:00|12888.9|12888|12892.6|12891.7|12892.7|12891.8|12888.6|12887.7|160
1741329600000|2025-03-07 06:40:00|12892.7|12891.8|12892.3|12891.4|12894|12892.5|12889.3|12888.4|264
1741329900000|2025-03-07 06:45:00|12892.4|12891.5|12894.9|12894|12895.8|12894.9|12891.8|12890.9|149
1741330200000|2025-03-07 06:50:00|12894.8|12893.9|12897.9|12897|12898.7|12897.8|12894.4|12893.5|216
1741330500000|2025-03-07 06:55:00|12898|12897.1|12897.8|12896.9|12899.8|12898.9|12897.6|12896.7|154
1741330800000|2025-03-07 07:00:00|12897.4|12896.5|12893.3|12892.4|12899.2|12898.3|12893.2|12892.3|246
1741331100000|2025-03-07 07:05:00|12893.2|12892.3|12899.1|12898.2|12901|12900.1|12892.1|12891.2|282
1741331400000|2025-03-07 07:10:00|12899|12898.1|12898.8|12897.9|12900.6|12899.7|12897.5|12896.6|228
1741331700000|2025-03-07 07:15:00|12898.6|12897.7|12898.1|12897.2|12901.2|12900|12897.7|12896.8|199
1741332000000|2025-03-07 07:20:00|12898.2|12897.3|12902|12901.1|12902.3|12901.4|12898.2|12897.3|198
1741332300000|2025-03-07 07:25:00|12902.1|12901.2|12903.2|12902.3|12905.6|12904.6|12901.2|12900.3|214
1741332600000|2025-03-07 07:30:00|12903.1|12902.2|12903.8|12902.9|12904.1|12903.2|12899.1|12898.2|291
1741332900000|2025-03-07 07:35:00|12903.9|12903|12899.8|12898.9|12905.7|12904.8|12899.8|12898.9|244
1741333200000|2025-03-07 07:40:00|12899.7|12898.8|12907.1|12906.2|12907.1|12906.2|12898.6|12897.7|323
1741333500000|2025-03-07 07:45:00|12907|12906.1|12911.2|12910.3|12911.6|12910.7|12904.1|12903.2|245
1741333800000|2025-03-07 07:50:00|12911.1|12910.2|12906.6|12905.7|12911.1|12910.2|12906.3|12905.4|180
1741334100000|2025-03-07 07:55:00|12906.7|12905.8|12904.8|12903.9|12907.4|12906.5|12903.8|12902.9|257
1741334400000|2025-03-07 08:00:00|12905|12904.1|12904|12903.1|12906.1|12905.2|12902.5|12901.6|427
1741334700000|2025-03-07 08:05:00|12903.8|12902.9|12905.1|12904.2|12908.5|12907.6|12902.8|12901.9|323
1741335000000|2025-03-07 08:10:00|12905|12904.1|12911|12910.1|12911.1|12910.1|12904.3|12903.3|413
1741335300000|2025-03-07 08:15:00|12910.7|12909.8|12913.1|12912.2|12915.2|12914.1|12910.4|12909.5|388
1741335600000|2025-03-07 08:20:00|12912.9|12912|12917.9|12916.4|12919|12917.9|12910.6|12909.7|370
1741335900000|2025-03-07 08:25:00|12918.1|12916.6|12919.1|12918.2|12922.2|12921.1|12917.2|12915.7|318
1741336200000|2025-03-07 08:30:00|12919.4|12917.9|12921|12920.1|12927.9|12927|12919.3|12917.8|277
1741336500000|2025-03-07 08:35:00|12920.9|12920|12926.5|12925|12926.5|12925|12919.4|12918.5|240
1741336800000|2025-03-07 08:40:00|12925.7|12924.2|12926.2|12925.3|12928|12926.6|12922|12921.1|318
1741337100000|2025-03-07 08:45:00|12926.1|12925.2|12925|12924.1|12927.1|12926.2|12923.8|12922.7|262
1741337400000|2025-03-07 08:50:00|12925.1|12924.2|12918.5|12917.6|12925.3|12924.2|12918.3|12917.4|249
1741337700000|2025-03-07 08:55:00|12918.1|12917.2|12921.2|12920.3|12922.8|12921.9|12917.3|12916.4|263
1741338000000|2025-03-07 09:00:00|12921.1|12920.2|12921|12919.5|12922.2|12921.3|12918.2|12917.3|271
1741338300000|2025-03-07 09:05:00|12920|12919.1|12918.1|12916.6|12921|12919.5|12915.7|12914.8|350
1741338600000|2025-03-07 09:10:00|12918|12916.5|12932|12931.1|12933.1|12932.2|12916.2|12914.7|541
1741338900000|2025-03-07 09:15:00|12931.8|12930.9|12930.4|12928.9|12932.2|12931.3|12928|12927.1|395
1741339200000|2025-03-07 09:20:00|12930.3|12928.8|12925.4|12923.9|12931.2|12930.2|12924.9|12923.7|340
1741339500000|2025-03-07 09:25:00|12925.3|12923.8|12931.6|12930.7|12931.8|12930.9|12923.7|12922.6|312
1741339800000|2025-03-07 09:30:00|12931.7|12930.8|12932.6|12931.7|12934.9|12934|12930.2|12929.3|251
1741340100000|2025-03-07 09:35:00|12932.5|12931.6|12934.9|12934|12935.2|12934.3|12932|12931.1|170
1741340400000|2025-03-07 09:40:00|12934.8|12933.9|12935|12934.1|12935.6|12934.7|12933.2|12932.3|169
1741340700000|2025-03-07 09:45:00|12934.8|12933.9|12940.4|12939.5|12943.4|12941.9|12933.9|12933|236
1741341000000|2025-03-07 09:50:00|12940.3|12939.4|12941.8|12940.9|12942.3|12941.4|12939.1|12938.2|261
1741341300000|2025-03-07 09:55:00|12941.7|12940.8|12939|12938.1|12945.3|12944.1|12938.1|12937.2|150
1741341600000|2025-03-07 10:00:00|12939.3|12937.8|12937.1|12935.6|12942.9|12942|12936.9|12935.4|239
1741341900000|2025-03-07 10:05:00|12937.2|12935.7|12938.8|12937.9|12940.3|12939.4|12935.1|12934.2|209
1741342200000|2025-03-07 10:10:00|12938.9|12938|12936|12935.1|12940.1|12939.2|12935.7|12934.8|241
1741342500000|2025-03-07 10:15:00|12935.9|12935|12931.4|12929.9|12935.9|12935|12930.3|12928.8|239
1741342800000|2025-03-07 10:20:00|12931.3|12929.8|12929.3|12928.4|12931.3|12930|12928.3|12926.8|238
1741343100000|2025-03-07 10:25:00|12929|12928.1|12929.2|12928.3|12931.8|12930.9|12927|12925.5|226
1741343400000|2025-03-07 10:30:00|12929|12928.1|12925|12924.1|12929.4|12928.5|12924.8|12923.5|236
1741343700000|2025-03-07 10:35:00|12925.1|12924.2|12925.7|12924.8|12926.9|12925.7|12922.8|12921.9|259
1741344000000|2025-03-07 10:40:00|12925.9|12925|12922.7|12921.8|12927.2|12925.9|12922.5|12921.6|235
1741344300000|2025-03-07 10:45:00|12922.6|12921.7|12925.9|12925|12925.9|12925|12921.1|12920.2|158
1741344600000|2025-03-07 10:50:00|12925.8|12924.9|12921.9|12921|12928|12927.1|12921.9|12921|182
1741344900000|2025-03-07 10:55:00|12921.2|12920.3|12920.9|12919.4|12921.3|12920.4|12917.9|12917|222
1741345200000|2025-03-07 11:00:00|12920.4|12919.5|12919.8|12918.9|12922.8|12921.9|12917.9|12916.9|233
1741345500000|2025-03-07 11:05:00|12919.7|12918.8|12917.7|12916.8|12920.9|12920|12916.3|12915.4|224
1741345800000|2025-03-07 11:10:00|12917|12916.1|12920.2|12918.7|12920.2|12919|12915.4|12914.5|175
1741346100000|2025-03-07 11:15:00|12919.5|12918|12920.9|12920|12921.2|12920.3|12919.1|12917.8|158
1741346400000|2025-03-07 11:20:00|12920.2|12919.3|12919.7|12918.8|12921.1|12919.6|12917.9|12917|184
1741346700000|2025-03-07 11:25:00|12919.6|12918.7|12919.2|12917.7|12919.6|12918.7|12915.3|12914.4|145
1741347000000|2025-03-07 11:30:00|12919|12917.5|12916.8|12915.9|12919.2|12918.3|12916|12915.1|191
1741347300000|2025-03-07 11:35:00|12917|12916.1|12916|12915.1|12918.9|12918|12914.9|12914|160
1741347600000|2025-03-07 11:40:00|12915.9|12915|12914|12913.1|12916|12915.1|12912.1|12911.2|173
1741347900000|2025-03-07 11:45:00|12913.9|12913|12913.8|12912.9|12916.2|12915.3|12911.3|12910.4|200
1741348200000|2025-03-07 11:50:00|12913.6|12912.7|12920.8|12919.9|12920.8|12919.9|12913|12912.1|224
1741348500000|2025-03-07 11:55:00|12920.6|12919.7|12920.2|12919.3|12924.1|12923.2|12919.6|12918.7|221
1741348800000|2025-03-07 12:00:00|12920.3|12919.4|12915.9|12915|12920.6|12919.7|12914.7|12913.4|334
1741349100000|2025-03-07 12:05:00|12916|12915.1|12912.8|12911.9|12919.2|12917.8|12911.3|12910.4|249
1741349400000|2025-03-07 12:10:00|12912.4|12911.5|12913|12912.1|12914|12913.1|12908.9|12908|362
1741349700000|2025-03-07 12:15:00|12913.1|12912.2|12909.8|12908.9|12913.1|12912.2|12907.7|12906.8|259
1741350000000|2025-03-07 12:20:00|12909.7|12908.8|12912.2|12911.3|12916.8|12915.9|12908.9|12908|186
1741350300000|2025-03-07 12:25:00|12912|12911.1|12909.6|12908.7|12912|12911.1|12907.7|12906.8|159
1741350600000|2025-03-07 12:30:00|12909.3|12908.4|12908|12907.1|12912|12911.1|12907.6|12906.7|221
1741350900000|2025-03-07 12:35:00|12908.2|12907.3|12911.7|12910.8|12915.1|12914.2|12908.2|12907.3|221
1741351200000|2025-03-07 12:40:00|12912|12911.1|12911.1|12910.2|12913|12912.1|12910.1|12909.2|203
1741351500000|2025-03-07 12:45:00|12911.3|12910.4|12915.2|12914.3|12915.3|12914.4|12909.2|12908.3|296
1741351800000|2025-03-07 12:50:00|12915.1|12914.2|12905.4|12904.5|12916.1|12915.2|12904.9|12904|388
1741352100000|2025-03-07 12:55:00|12905.5|12904.6|12911.2|12910.3|12913.2|12912.3|12903.6|12902.7|481
1741352400000|2025-03-07 13:00:00|12911.1|12910.2|12906|12904.5|12911.1|12910.2|12904.1|12903.2|330
1741352700000|2025-03-07 13:05:00|12906.2|12904.7|12912.4|12911.5|12912.9|12912|12904.1|12902.6|462
1741353000000|2025-03-07 13:10:00|12912.3|12911.4|12912.8|12911.9|12914.8|12913.9|12909|12908.1|330
1741353300000|2025-03-07 13:15:00|12912.7|12911.8|12914.4|12913.5|12917.6|12916.7|12911.1|12910.2|354
1741353600000|2025-03-07 13:20:00|12914.8|12913.9|12915|12914.1|12917.9|12916.9|12913.1|12912.2|350
1741353900000|2025-03-07 13:25:00|12915.1|12914.2|12920.4|12917.2|12922.2|12919.5|12913.6|12912.7|440
1741354200000|2025-03-07 13:30:00|12922.7|12911.7|12931.3|12929.8|12947|12937.4|12903.6|12902.1|1947
1741354500000|2025-03-07 13:35:00|12931.2|12929.7|12931.3|12930.4|12940.5|12939.1|12925.1|12923.6|1395
1741354800000|2025-03-07 13:40:00|12931.1|12930.2|12923.7|12922.8|12934.6|12933.7|12922.2|12921.3|1101
1741355100000|2025-03-07 13:45:00|12922.8|12921.9|12919.3|12918.4|12923.7|12922.8|12916.3|12915.4|923
1741355400000|2025-03-07 13:50:00|12919.2|12918.3|12909.8|12908.9|12925.7|12924.8|12909.3|12908.4|795
1741355700000|2025-03-07 13:55:00|12910|12909.1|12903.1|12902.2|12913.5|12912.6|12903|12902.1|808
1741356000000|2025-03-07 14:00:00|12903.3|12902.4|12913.7|12912.8|12914.6|12913.7|12902.2|12901.3|962
1741356300000|2025-03-07 14:05:00|12913.5|12912.6|12919.8|12918.9|12921.2|12920.3|12911.7|12910.8|789
1741356600000|2025-03-07 14:10:00|12919.9|12919|12917.1|12916.2|12920.1|12919.2|12906.2|12905.3|681
1741356900000|2025-03-07 14:15:00|12917.2|12916.3|12915.8|12914.9|12927.2|12926.3|12915.3|12914.4|649
1741357200000|2025-03-07 14:20:00|12916|12915.1|12923.2|12922.3|12926.7|12925.8|12916|12915.1|592
1741357500000|2025-03-07 14:25:00|12922.9|12922|12918.8|12917.9|12923.2|12922.3|12915.9|12915|521
1741357800000|2025-03-07 14:30:00|12918.9|12918|12925.1|12924.2|12928.4|12927.5|12917.4|12916.5|725
1741358100000|2025-03-07 14:35:00|12926|12925.1|12928.1|12927.2|12931.9|12931|12924|12923.1|643
1741358400000|2025-03-07 14:40:00|12928.3|12927.4|12925.5|12924.6|12932.1|12931.2|12925|12924.1|736
1741358700000|2025-03-07 14:45:00|12925.4|12924.5|12921.6|12920.7|12928|12927.1|12919|12917.9|879
1741359000000|2025-03-07 14:50:00|12921.2|12920.3|12924.8|12923.9|12928.3|12927.4|12920.8|12919.9|545
1741359300000|2025-03-07 14:55:00|12924.9|12924|12920.3|12919.4|12925.9|12925|12918.8|12917.9|577
1741359600000|2025-03-07 15:00:00|12920.2|12919.3|12928.7|12927.8|12929.1|12928.2|12919.1|12918.2|758
1741359900000|2025-03-07 15:05:00|12928.8|12927.9|12924.8|12923.9|12931.1|12930.2|12919.7|12918.8|692
1741360200000|2025-03-07 15:10:00|12924.9|12924|12925.8|12924.9|12929.8|12928.9|12922.3|12921.4|549
1741360500000|2025-03-07 15:15:00|12925.7|12924.8|12930.2|12929.3|12935|12934.1|12924.7|12923.8|538
1741360800000|2025-03-07 15:20:00|12930.3|12929.4|12923.1|12922.2|12930.4|12929.5|12923.1|12922.2|511
1741361100000|2025-03-07 15:25:00|12923.9|12923|12922.1|12921.2|12924.8|12923.9|12919.6|12918.7|703
1741361400000|2025-03-07 15:30:00|12921.9|12921|12913.7|12912.8|12922.4|12921.5|12913.7|12912.8|486
1741361700000|2025-03-07 15:35:00|12914.6|12913.7|12907.2|12905.7|12915.7|12914.8|12907.1|12905.6|673
1741362000000|2025-03-07 15:40:00|12906.8|12905.3|12908.3|12907.4|12908.6|12907.7|12901.7|12900.2|589
1741362300000|2025-03-07 15:45:00|12908.6|12907.7|12930.6|12929.7|12937.7|12936.8|12907.6|12906.1|936
1741362600000|2025-03-07 15:50:00|12930.5|12929.6|12922.6|12921.7|12933.6|12932.1|12918.6|12917.7|999
1741362900000|2025-03-07 15:55:00|12922.8|12921.9|12924|12923.1|12925|12924.1|12916.9|12916|890
1741363200000|2025-03-07 16:00:00|12924.1|12923.2|12924.7|12923.8|12928.6|12927.7|12923|12922.1|684
1741363500000|2025-03-07 16:05:00|12924.8|12923.9|12917.9|12917|12926|12925.1|12917.4|12916.5|346
1741363800000|2025-03-07 16:10:00|12918|12917.1|12929.7|12928.8|12930.1|12929.2|12918|12917.1|277
1741364100000|2025-03-07 16:15:00|12930.1|12929.2|12922.9|12922|12930.2|12929.3|12921.3|12920.4|310
1741364400000|2025-03-07 16:20:00|12923.3|12922.4|12920.7|12919.8|12928.1|12927.2|12920.3|12919.4|295
1741364700000|2025-03-07 16:25:00|12920.6|12919.7|12916|12915.1|12921.1|12920.2|12914.7|12913.8|404
1741365000000|2025-03-07 16:30:00|12916.2|12915.3|12908.9|12908|12916.3|12915.4|12905.8|12904.9|587
1741365300000|2025-03-07 16:35:00|12909|12908.1|12911.8|12910.9|12916.9|12916|12908.7|12907.8|444
1741365600000|2025-03-07 16:40:00|12911.7|12910.8|12913.9|12913|12915.6|12914.7|12908.7|12907.8|513
1741365900000|2025-03-07 16:45:00|12914.1|12913.2|12916.7|12915.8|12917.6|12916.7|12912.9|12912|444
1741366200000|2025-03-07 16:50:00|12916.9|12916|12912|12911.1|12918.6|12917.7|12910.8|12909.9|390
1741366500000|2025-03-07 16:55:00|12912.1|12911.2|12915.6|12914.7|12916.2|12915.3|12909.9|12909|348
1741366800000|2025-03-07 17:00:00|12916.3|12914.8|12912.2|12911.3|12921.2|12920.3|12910.8|12909.9|486
1741367100000|2025-03-07 17:05:00|12912.3|12911.4|12909.9|12909|12916.6|12915.7|12908.3|12907.4|823
1741367400000|2025-03-07 17:10:00|12910.1|12909.2|12909.9|12909|12911.5|12910.6|12906.2|12904.7|649
1741367700000|2025-03-07 17:15:00|12909.8|12908.9|12900.3|12898.8|12910.1|12909.2|12895.3|12894.1|569
1741368000000|2025-03-07 17:20:00|12899.6|12898.1|12903.1|12902.2|12904.1|12903.2|12898.1|12897.2|384
1741368300000|2025-03-07 17:25:00|12903|12902.1|12909.2|12906.8|12910.1|12908.3|12902.8|12901.9|215
1741368600000|2025-03-07 17:30:00|12909.4|12906.5|12908.1|12907.2|12909.4|12908.2|12902.1|12901.2|384
1741368900000|2025-03-07 17:35:00|12907.9|12907|12903.1|12902.2|12909.1|12908.2|12902.9|12902|343
1741369200000|2025-03-07 17:40:00|12902.6|12901.7|12902.1|12901.2|12904.1|12903.2|12899.1|12898.2|445
1741369500000|2025-03-07 17:45:00|12902|12901.1|12901.9|12901|12902.1|12901.2|12897.6|12896.7|480
1741369800000|2025-03-07 17:50:00|12901.8|12900.9|12906.9|12906|12909.3|12908.4|12900.1|12899.2|468
1741370100000|2025-03-07 17:55:00|12906.7|12905.8|12908.2|12906.7|12909.1|12907.8|12902.9|12902|506
1741370400000|2025-03-07 18:00:00|12907.3|12906.4|12904.2|12902.7|12910.7|12909.4|12903.5|12902|521
1741370700000|2025-03-07 18:05:00|12903.5|12902|12900.7|12899.8|12905.5|12904.6|12899.8|12898.9|403
1741371000000|2025-03-07 18:10:00|12900.9|12900|12901.9|12901|12903.8|12902.9|12899.4|12898.5|414
1741371300000|2025-03-07 18:15:00|12902.1|12901.2|12901.5|12900.6|12902.6|12901.7|12898|12897.1|374
1741371600000|2025-03-07 18:20:00|12901|12900.1|12904.3|12903.4|12904.8|12903.9|12900.7|12899.8|392
1741371900000|2025-03-07 18:25:00|12904.2|12903.3|12901.5|12900|12904.9|12904|12898.9|12897.8|470
1741372200000|2025-03-07 18:30:00|12901.8|12900.3|12898.2|12897.3|12902.5|12901.5|12898.1|12897.2|306
1741372500000|2025-03-07 18:35:00|12897.7|12896.8|12902.4|12901.5|12903.1|12902.2|12897.1|12896.2|384
1741372800000|2025-03-07 18:40:00|12902.6|12901.7|12908.7|12907.8|12908.7|12907.8|12902|12901.1|288
1741373100000|2025-03-07 18:45:00|12908.8|12907.9|12905.3|12904.4|12909.7|12908.8|12903.8|12902.9|205
1741373400000|2025-03-07 18:50:00|12905.5|12904.6|12909|12908.1|12909.7|12908.8|12904.8|12903.9|236
1741373700000|2025-03-07 18:55:00|12909.1|12908.2|12911.7|12910.8|12913.1|12912.2|12907.9|12907|360
1741374000000|2025-03-07 19:00:00|12912|12911.1|12909|12908.1|12913.9|12913|12907.5|12906.6|417
1741374300000|2025-03-07 19:05:00|12908.5|12907.6|12909.6|12908.7|12909.9|12909|12906.4|12905.5|232
1741374600000|2025-03-07 19:10:00|12910|12909.1|12908.5|12907.6|12911.2|12910.2|12907.5|12906.6|255
1741374900000|2025-03-07 19:15:00|12908.4|12907.5|12911.8|12910.9|12911.9|12911|12907.8|12906.9|255
1741375200000|2025-03-07 19:20:00|12911.9|12911|12915.8|12914.9|12917.9|12917|12911.9|12911|216
1741375500000|2025-03-07 19:25:00|12915.6|12914.7|12915.1|12914.2|12916.3|12915.4|12913.3|12912.4|339
1741375800000|2025-03-07 19:30:00|12915.2|12914.3|12918.2|12917.3|12918.8|12917.9|12914.2|12913.3|261
1741376100000|2025-03-07 19:35:00|12918.1|12917.2|12913.6|12912.7|12918.5|12917.6|12913.3|12912.4|254
1741376400000|2025-03-07 19:40:00|12913.7|12912.8|12915|12914.1|12916.1|12915.2|12912.9|12912|356
1741376700000|2025-03-07 19:45:00|12915.1|12914.2|12914.1|12913.2|12917.2|12916.3|12913.9|12913|416
1741377000000|2025-03-07 19:50:00|12913.9|12913|12916.9|12916|12918.9|12918|12913.9|12913|468
1741377300000|2025-03-07 19:55:00|12917|12916.1|12921.2|12920.3|12922.1|12921.2|12916.9|12916|351
1741377600000|2025-03-07 20:00:00|12921.3|12920.4|12921.1|12920.2|12922.4|12921.5|12919.4|12918.5|342
1741377900000|2025-03-07 20:05:00|12921|12920.1|12922|12921.1|12924|12923.1|12919.9|12919|339
1741378200000|2025-03-07 20:10:00|12921.9|12921|12922.1|12921.2|12922.5|12921.6|12920.6|12919.7|207
1741378500000|2025-03-07 20:15:00|12922|12921.1|12925.2|12924.3|12926.1|12925.2|12920.1|12919.2|403
1741378800000|2025-03-07 20:20:00|12925.1|12924.2|12924.2|12923.3|12925.8|12924.9|12922.9|12922|214
1741379100000|2025-03-07 20:25:00|12924.3|12923.4|12924.9|12924|12925.7|12924.8|12922.3|12921.4|239
1741379400000|2025-03-07 20:30:00|12924.6|12923.7|12925.6|12924.7|12926|12925.1|12923.1|12922.2|199
1741379700000|2025-03-07 20:35:00|12925.9|12925|12923.9|12923|12925.9|12925|12922.9|12922|192
1741380000000|2025-03-07 20:40:00|12923.8|12922.9|12922.9|12922|12925|12924.1|12922.7|12921.8|210
1741380300000|2025-03-07 20:45:00|12922.4|12921.5|12923.8|12922.9|12924.6|12923.7|12922.2|12921.3|166
1741380600000|2025-03-07 20:50:00|12924|12923.1|12925.6|12924.7|12925.6|12924.7|12921.8|12920.9|215
1741380900000|2025-03-07 20:55:00|12925.9|12925|12925.2|12924.3|12927.3|12925.8|12924.8|12923.9|262
1741381200000|2025-03-07 21:00:00|12925.1|12924.2|12925|12924.1|12925.7|12924.8|12924|12923.1|132
1741381500000|2025-03-07 21:05:00|12925.3|12923.8|12930|12929.1|12930|12929.1|12925.2|12923.8|156
1741381800000|2025-03-07 21:10:00|12929.9|12929|12929.5|12928.6|12930.1|12929.2|12928.5|12927.6|199
1741382100000|2025-03-07 21:15:00|12929.8|12928.9|12929.5|12928.6|12930.2|12929.3|12929.1|12928.2|300
1741382400000|2025-03-07 21:20:00|12929.4|12928.5|12929.4|12928.5|12929.7|12928.8|12929|12928.1|20
1741382700000|2025-03-07 21:25:00|12929.1|12928.2|12925.6|12924.1|12929.2|12928.3|12925.1|12923.6|141
1741383000000|2025-03-07 21:30:00|12925.4|12923.9|12925.1|12924.2|12925.6|12924.3|12924.9|12923.4|108
1741383300000|2025-03-07 21:35:00|12925.2|12924.3|12925.3|12923.8|12926.2|12925.3|12925|12923.7|124
1741383600000|2025-03-07 21:40:00|12925.1|12923.6|12922.9|12922|12926|12924.7|12922.7|12921.8|273
1741383900000|2025-03-07 21:45:00|12922.8|12921.9|12922.6|12921.1|12923.4|12922|12921.2|12919.7|181
1741384200000|2025-03-07 21:50:00|12922.8|12921.3|12923.6|12922.1|12924.3|12922.8|12922.1|12920.6|351
1741384500000|2025-03-07 21:55:00|12924.2|12921.8|12927.3|12915.4|12927.6|12923.1|12921.8|12914.2|357
1741554000000|2025-03-09 21:00:00|12932.2|12911.2|12931|12910|12935.1|12914.1|12931|12910|7
1741554300000|2025-03-09 21:05:00|12930.8|12909.8|12931.1|12910.1|12931.1|12910.1|12930.8|12909.8|3
1741554600000|2025-03-09 21:10:00|12931|12910|12931.1|12910.1|12931.1|12910.1|12931|12910|2
1741554900000|2025-03-09 21:15:00|12929|12908|12924.5|12905.2|12929|12908|12924.5|12904|11
1741555200000|2025-03-09 21:20:00|12929.2|12908.2|12915.2|12901.7|12929.2|12908.2|12915.2|12900.3|13
1741555500000|2025-03-09 21:25:00|12915.8|12897|12914.4|12907.9|12918.3|12909|12913.7|12897|25
1741555800000|2025-03-09 21:30:00|12915.2|12908.7|12912.6|12906.1|12917.8|12908.8|12912.6|12901.7|9
1741556100000|2025-03-09 21:35:00|12915.3|12903.7|12915.1|12901.7|12916.3|12905.8|12912.3|12901.7|34
1741556400000|2025-03-09 21:40:00|12915.8|12899.6|12922.5|12906|12925.7|12907.3|12913.8|12899.3|31
1741556700000|2025-03-09 21:45:00||12904.8||12907.2||12908.4||12904.8|3
1741557000000|2025-03-09 21:50:00|12920.6|12914.1|12938.8|12917.8|12939.5|12918.5|12920.6|12910.3|20
1741557300000|2025-03-09 21:55:00|12939.3|12917.4|12927|12905.1|12939.3|12917.4|12926.9|12905|16
1741557600000|2025-03-09 22:00:00|12923.6|12901.7|12926.8|12919.4|12941.2|12921.1|12923.1|12901.6|75
1741557900000|2025-03-09 22:05:00|12924.3|12921.9|12932.5|12927.7|12934.5|12929.8|12924.3|12920.6|153
1741558200000|2025-03-09 22:10:00|12932|12927.5|12931.8|12928.5|12934|12930.1|12929.6|12925.5|212
1741558500000|2025-03-09 22:15:00|12931.6|12928.6|12925.7|12923.3|12933.1|12930.5|12925.1|12922.7|409
1741558800000|2025-03-09 22:20:00|12925.8|12923.4|12929.9|12926.9|12930.2|12927.3|12922.6|12920.2|438
1741559100000|2025-03-09 22:25:00|12929.7|12927.3|12929|12925.2|12931.9|12929.4|12928|12924.9|269
1741559400000|2025-03-09 22:30:00|12928.9|12925.3|12932.9|12929.1|12933.2|12929.4|12926.7|12922.9|337
1741559700000|2025-03-09 22:35:00|12933.2|12929.2|12933.7|12929.8|12935.1|12931|12932.3|12928.6|266
1741560000000|2025-03-09 22:40:00|12933.9|12929.6|12927.3|12923.6|12933.9|12930|12925.9|12922.2|332
1741560300000|2025-03-09 22:45:00|12927|12923.8|12931.2|12928.8|12932.1|12929.7|12927|12923.6|195
1741560600000|2025-03-09 22:50:00|12931.3|12928.9|12931.3|12928.9|12932.9|12930.4|12928.9|12926.5|190
1741560900000|2025-03-09 22:55:00|12931.2|12928.8|12932.3|12929.9|12932.8|12930.4|12930.8|12928.4|91
1741561200000|2025-03-09 23:00:00|12932.6|12930.2|12928.7|12926.3|12934.7|12932.3|12927.1|12924.7|320
1741561500000|2025-03-09 23:05:00|12928.2|12926.7|12928.1|12927.2|12932.2|12931.3|12927.6|12926.1|155
1741561800000|2025-03-09 23:10:00|12927.9|12927|12935.3|12933.8|12935.6|12933.9|12927.9|12927|137
1741562100000|2025-03-09 23:15:00|12935.4|12933.9|12937.2|12935.7|12938.2|12936.9|12935.2|12933.3|244
1741562400000|2025-03-09 23:20:00|12937.1|12935.6|12935.8|12934.3|12939.2|12937.7|12935.4|12933.9|151
1741562700000|2025-03-09 23:25:00|12936.1|12934.6|12935.4|12933.9|12937.3|12935.8|12934.8|12933.3|104
1741563000000|2025-03-09 23:30:00|12935.3|12933.8|12934.8|12933.3|12935.5|12934|12932.1|12930.6|131
1741563300000|2025-03-09 23:35:00|12934.7|12933.2|12933.3|12931.8|12935.4|12933.9|12933.1|12931.6|79
1741563600000|2025-03-09 23:40:00|12933.4|12931.9|12935.3|12933.8|12935.3|12933.8|12932.3|12930.8|94
1741563900000|2025-03-09 23:45:00|12935.2|12933.7|12936.2|12934.7|12938.3|12936.8|12935.1|12933.6|129
1741564200000|2025-03-09 23:50:00|12936.3|12934.8|12933.3|12931.8|12936.5|12935|12933.2|12931.7|160
1741564500000|2025-03-09 23:55:00|12933.4|12931.9|12932.3|12931.4|12933.6|12932.1|12930.8|12929.9|123
1741564800000|2025-03-10 00:00:00|12932.4|12931.5|12934.1|12933.2|12935.2|12934.3|12931.6|12930.2|270
1741565100000|2025-03-10 00:05:00|12934|12933.1|12932.2|12931.3|12936.8|12935.9|12932|12931.1|185
1741565400000|2025-03-10 00:10:00|12931.9|12931|12932.7|12931.8|12933.6|12932.7|12931.5|12930.5|184
1741565700000|2025-03-10 00:15:00|12932.4|12931.5|12935.5|12934.6|12935.8|12934.9|12931.4|12930.5|285
1741566000000|2025-03-10 00:20:00|12935.9|12935|12936.6|12935.7|12938|12937.1|12935.9|12935|147
1741566300000|2025-03-10 00:25:00|12936.4|12935.5|12933.7|12932.8|12936.7|12935.8|12931.3|12930.4|175
1741566600000|2025-03-10 00:30:00|12934|12933.1|12935.8|12934.9|12936.4|12935.5|12933.3|12932.4|152
1741566900000|2025-03-10 00:35:00|12935.9|12935|12935.9|12935|12936.7|12935.8|12933|12932.1|153
1741567200000|2025-03-10 00:40:00|12936|12935.1|12941|12940.1|12943.9|12943|12935.1|12934.2|240
1741567500000|2025-03-10 00:45:00|12941.2|12940.3|12943.2|12942.3|12944.4|12943.1|12941|12939.8|174
1741567800000|2025-03-10 00:50:00|12943|12942.1|12939.8|12938.9|12943.4|12942.3|12939.3|12938.4|236
1741568100000|2025-03-10 00:55:00|12940.2|12939.3|12938.7|12937.8|12942.2|12941.3|12938.2|12937.1|258
1741568400000|2025-03-10 01:00:00|12938.6|12937.7|12943.2|12941.7|12946.5|12945|12938.2|12937.3|369
1741568700000|2025-03-10 01:05:00|12943.1|12941.6|12943.2|12941.7|12945.8|12944.9|12942.3|12940.8|204
1741569000000|2025-03-10 01:10:00|12943|12941.5|12942.1|12941.2|12944.1|12943.2|12941.6|12940.5|166
1741569300000|2025-03-10 01:15:00|12942.4|12941.5|12940.4|12939.5|12944.1|12943.2|12939.9|12939|179
1741569600000|2025-03-10 01:20:00|12940.5|12939.6|12942.1|12941.2|12943.2|12942.3|12940.5|12939.6|172
1741569900000|2025-03-10 01:25:00|12942|12941.1|12936.3|12935.4|12942.1|12941.2|12935.9|12935|170
1741570200000|2025-03-10 01:30:00|12936.1|12935.2|12937.9|12937|12938.3|12937.4|12934.9|12934|171
1741570500000|2025-03-10 01:35:00|12937.8|12936.9|12934.4|12933.5|12938.5|12937.6|12933.8|12932.9|199
1741570800000|2025-03-10 01:40:00|12934.8|12933.9|12932.9|12932|12934.9|12934|12932.3|12931.4|191
1741571100000|2025-03-10 01:45:00|12933|12932.1|12931.1|12930.2|12934.8|12933.9|12930.9|12930|188
1741571400000|2025-03-10 01:50:00|12931.4|12929.9|12929.5|12928.6|12932.1|12930.9|12929|12928.1|183
1741571700000|2025-03-10 01:55:00|12929.6|12928.7|12929.5|12928.6|12931|12930.1|12927.9|12927|225
1741572000000|2025-03-10 02:00:00|12929.3|12928.4|12929.1|12928.2|12931.6|12930.7|12928.5|12927.6|191
1741572300000|2025-03-10 02:05:00|12929|12928.1|12924.8|12923.9|12929|12928.1|12924.6|12923.6|161
1741572600000|2025-03-10 02:10:00|12924.9|12924|12923.1|12922.2|12925.1|12924.2|12920.3|12919.4|159
1741572900000|2025-03-10 02:15:00|12922.9|12922|12922.1|12921.2|12923.5|12922.6|12921.3|12920.4|139
1741573200000|2025-03-10 02:20:00|12922.5|12921.6|12923.1|12922.2|12923.2|12922.3|12921.6|12920.7|103
1741573500000|2025-03-10 02:25:00|12923|12922.1|12921.9|12921|12923.9|12923|12921.7|12920.8|151
1741573800000|2025-03-10 02:30:00|12922.1|12921.2|12925|12924.1|12925|12924.1|12920.9|12920|144
1741574100000|2025-03-10 02:35:00|12924.9|12924|12923.1|12922.2|12925.4|12924.5|12922.8|12921.9|139
1741574400000|2025-03-10 02:40:00|12923.2|12922.3|12918.8|12917.9|12923.5|12922.6|12918.7|12917.8|126
1741574700000|2025-03-10 02:45:00|12918.3|12917.4|12913.4|12911.9|12918.5|12917.6|12913.1|12911.6|157
1741575000000|2025-03-10 02:50:00|12913.5|12912|12915.8|12914.3|12916.1|12914.6|12913.5|12912|94
1741575300000|2025-03-10 02:55:00|12915.9|12914.4|12912.9|12912|12915.9|12914.4|12911.8|12910.3|201
1741575600000|2025-03-10 03:00:00|12912.8|12911.9|12913|12910.9|12913.8|12912.3|12911|12910.1|195
1741575900000|2025-03-10 03:05:00|12913.4|12911.2|12913.6|12912.7|12915|12913.5|12912.1|12910.6|184
1741576200000|2025-03-10 03:10:00|12914|12913.1|12913.3|12911.8|12914.9|12914|12911.8|12910.3|179
1741576500000|2025-03-10 03:15:00|12913.2|12911.7|12914.3|12912.8|12915.1|12914|12911.9|12910.9|149
1741576800000|2025-03-10 03:20:00|12914.4|12912.9|12911.2|12909.7|12914.4|12912.9|12910.8|12909.4|106
1741577100000|2025-03-10 03:25:00|12911.3|12909.8|12911.1|12910.2|12913|12912.1|12910.8|12909.8|83
1741577400000|2025-03-10 03:30:00|12911|12910.1|12911.1|12910.2|12912.9|12912|12910.9|12910|118
1741577700000|2025-03-10 03:35:00|12910.9|12910|12913.3|12911.8|12913.5|12912|12910.7|12909.2|83
1741578000000|2025-03-10 03:40:00|12913.2|12911.7|12914.8|12913.3|12914.9|12913.4|12911.9|12910.6|94
1741578300000|2025-03-10 03:45:00|12915|12913.5|12916.4|12914.9|12916.6|12915.1|12914.3|12912.8|95
1741578600000|2025-03-10 03:50:00|12916.5|12915|12916.4|12914.9|12917.5|12916|12915.5|12914|100
1741578900000|2025-03-10 03:55:00|12916.3|12914.8|12912.1|12911.2|12916.5|12915|12911|12910.1|181
1741579200000|2025-03-10 04:00:00|12912|12911.1|12915.1|12914.2|12915.1|12914.2|12911.1|12910.2|71
1741579500000|2025-03-10 04:05:00|12915.2|12914.3|12913.5|12912.6|12915.2|12914.3|12912|12911.1|83
1741579800000|2025-03-10 04:10:00|12913.3|12912.4|12914.9|12914|12916|12915.1|12913.2|12912.3|71
1741580100000|2025-03-10 04:15:00|12915|12914.1|12915|12914.1|12916.1|12915.2|12914.9|12913.8|46
1741580400000|2025-03-10 04:20:00|12914.8|12913.9|12914.4|12912.9|12915.9|12915|12914.2|12912.9|66
1741580700000|2025-03-10 04:25:00|12914.6|12913.1|12915.5|12914|12916.3|12914.8|12914.5|12913|106
1741581000000|2025-03-10 04:30:00|12915.4|12913.9|12913.8|12912.9|12915.7|12914.2|12913.4|12912.5|86
1741581300000|2025-03-10 04:35:00|12913.9|12913|12914.1|12913.2|12914.5|12913.2|12911.5|12910.6|87
1741581600000|2025-03-10 04:40:00|12914.6|12913.7|12914.3|12912.8|12916|12915.1|12914.3|12912.8|47
1741581900000|2025-03-10 04:45:00|12914.2|12912.7|12913.1|12912.2|12914.7|12913.2|12912.9|12912|70
1741582200000|2025-03-10 04:50:00|12913|12912.1|12910.4|12909.5|12913.1|12912.2|12910|12908.7|129
1741582500000|2025-03-10 04:55:00|12910.3|12909.4|12908.5|12907|12911.4|12910.2|12908.1|12906.8|89
1741582800000|2025-03-10 05:00:00|12908.3|12906.8|12907.1|12906.2|12910.1|12908.6|12906.6|12905.7|130
1741583100000|2025-03-10 05:05:00|12907|12906.1|12908.4|12906.9|12909.2|12907.7|12905.9|12905|108
1741583400000|2025-03-10 05:10:00|12908.3|12907.4|12911.2|12910.3|12912.2|12911.1|12908.2|12907.3|183
1741583700000|2025-03-10 05:15:00|12911.1|12910.2|12909.8|12908.9|12911.9|12911|12909.3|12908.4|76
1741584000000|2025-03-10 05:20:00|12909.4|12908.5|12909.1|12908.2|12910.8|12909.9|12908.9|12907.8|136
1741584300000|2025-03-10 05:25:00|12909|12908.1|12909.7|12908.8|12911.5|12910|12908.3|12907.4|112
1741584600000|2025-03-10 05:30:00|12909.6|12908.7|12911.1|12910.2|12911.1|12910.2|12908.9|12907.7|122
1741584900000|2025-03-10 05:35:00|12911.7|12910.8|12911.8|12910.9|12912.6|12911.7|12909.2|12908.3|144
1741585200000|2025-03-10 05:40:00|12911.6|12910.7|12911.8|12910.9|12912.7|12911.8|12910.8|12909.9|114
1741585500000|2025-03-10 05:45:00|12912.1|12910.6|12910.1|12908.6|12912.5|12911|12910.1|12908.6|107
1741585800000|2025-03-10 05:50:00|12910|12908.5|12910|12909.1|12910|12909.1|12907.8|12906.9|97
1741586100000|2025-03-10 05:55:00|12909.9|12909|12913|12912.1|12913.1|12912.2|12909|12908.1|161
1741586400000|2025-03-10 06:00:00|12913.2|12912.3|12915.2|12914.3|12915.8|12914.9|12912.9|12912|130
1741586700000|2025-03-10 06:05:00|12915.3|12914.4|12918|12917.1|12918|12917.1|12915.2|12914.3|108
1741587000000|2025-03-10 06:10:00|12918.1|12917.2|12919|12918.1|12919.6|12918.7|12917.6|12916.7|162
1741587300000|2025-03-10 06:15:00|12918.6|12917.7|12920.1|12919.2|12923.3|12922.4|12918.4|12917.5|189
1741587600000|2025-03-10 06:20:00|12920.2|12919.3|12916.4|12915.5|12920.8|12919.9|12915.9|12915|248
1741587900000|2025-03-10 06:25:00|12916.3|12915.4|12919.8|12918.9|12920.2|12919.3|12916.1|12915.2|206
1741588200000|2025-03-10 06:30:00|12919.4|12918.5|12919.3|12918.4|12921.6|12920.7|12918.8|12917.9|142
1741588500000|2025-03-10 06:35:00|12919.2|12918.3|12918.1|12917.2|12921.8|12920.9|12917.9|12917|159
1741588800000|2025-03-10 06:40:00|12918|12917.1|12917.6|12916.1|12918.5|12917.6|12913.8|12912.6|181
1741589100000|2025-03-10 06:45:00|12917.4|12916.5|12914.3|12912.8|12917.7|12916.8|12912.7|12911.8|138
1741589400000|2025-03-10 06:50:00|12914.2|12912.7|12915.3|12913.8|12916.1|12914.9|12912.1|12910.6|166
1741589700000|2025-03-10 06:55:00|12915.1|12913.6|12915.2|12914.3|12916.5|12915.2|12913.3|12912.4|190
1741590000000|2025-03-10 07:00:00|12915.5|12914.6|12918.7|12917.8|12920.5|12919.6|12912.1|12911.2|306
1741590300000|2025-03-10 07:05:00|12918.6|12917.7|12915.1|12913.6|12921.1|12919.6|12914.9|12913.6|357
1741590600000|2025-03-10 07:10:00|12915.3|12913.8|12916.8|12915.9|12917.5|12916.6|12913.4|12912.5|299
1741590900000|2025-03-10 07:15:00|12916.9|12916|12915.1|12914.2|12917.5|12916.5|12913.5|12912.6|277
1741591200000|2025-03-10 07:20:00|12914.9|12914|12911.8|12910.9|12914.9|12914|12909.9|12908.6|222
1741591500000|2025-03-10 07:25:00|12911|12910.1|12913.4|12911.9|12914.7|12913.8|12909.6|12908.7|217
1741591800000|2025-03-10 07:30:00|12913.3|12911.8|12913.9|12913|12916.6|12915.1|12910.3|12908.8|316
1741592100000|2025-03-10 07:35:00|12913.8|12912.9|12910.9|12910|12914.6|12913.7|12909.7|12908.8|283
1741592400000|2025-03-10 07:40:00|12910.7|12909.8|12912.4|12911.5|12912.4|12911.5|12908.9|12908|235
1741592700000|2025-03-10 07:45:00|12912.6|12911.7|12901.2|12899.7|12913.3|12912.4|12900.5|12899|428
1741593000000|2025-03-10 07:50:00|12901.1|12899.6|12901.2|12900.3|12901.7|12900.8|12898|12897.1|394
1741593300000|2025-03-10 07:55:00|12901.1|12900.2|12896.1|12895.2|12901.1|12900.2|12889.8|12887.9|459
1741593600000|2025-03-10 08:00:00|12896.4|12895.5|12889.8|12888.9|12898|12897.1|12889.8|12888.9|433
1741593900000|2025-03-10 08:05:00|12889.2|12888.3|12889.2|12888.3|12890.9|12890|12883.9|12883|545
1741594200000|2025-03-10 08:10:00|12889.1|12888.2|12883.8|12882.9|12889.1|12888.2|12880.9|12880|545
1741594500000|2025-03-10 08:15:00|12884.2|12883.3|12882|12881.1|12886|12885.1|12876.4|12874.9|495
1741594800000|2025-03-10 08:20:00|12881.9|12881|12882.6|12881.7|12885.1|12884.2|12881.3|12880.4|381
1741595100000|2025-03-10 08:25:00|12882.4|12881.5|12890.2|12889.3|12890.4|12889.5|12882.4|12881.5|463
1741595400000|2025-03-10 08:30:00|12890.3|12889.4|12894.5|12893.6|12894.7|12893.8|12890|12889.1|345
1741595700000|2025-03-10 08:35:00|12894.3|12893.4|12890.5|12889|12896.1|12894.8|12889.2|12887.9|357
1741596000000|2025-03-10 08:40:00|12890.4|12888.9|12887.8|12886.9|12891|12890.1|12885.8|12884.6|347
1741596300000|2025-03-10 08:45:00|12887.9|12887|12882|12881.1|12888.1|12887.2|12882|12881.1|280
1741596600000|2025-03-10 08:50:00|12881.8|12880.9|12876|12875.1|12885.1|12884.2|12874.6|12873.7|387
1741596900000|2025-03-10 08:55:00|12875.9|12875|12878.2|12877.3|12879.6|12878.5|12874.9|12874|408
1741597200000|2025-03-10 09:00:00|12878.6|12877.1|12881.9|12881|12883.4|12882.2|12876.1|12875.2|382
1741597500000|2025-03-10 09:05:00|12882|12881.1|12876.9|12875.4|12885.7|12884.8|12876.5|12875|303
1741597800000|2025-03-10 09:10:00|12877|12875.5|12881.8|12880.9|12882|12880.9|12875|12874.1|286
1741598100000|2025-03-10 09:15:00|12881.7|12880.8|12893.1|12891.6|12893.1|12892|12881.7|12880.8|381
1741598400000|2025-03-10 09:20:00|12892.7|12891.2|12899.5|12898.6|12901.3|12900.2|12892.3|12890.8|466
1741598700000|2025-03-10 09:25:00|12899.4|12898.5|12899.1|12897.6|12903.3|12902.4|12899|12897.5|424
1741599000000|2025-03-10 09:30:00|12899.2|12897.7|12897.9|12896.4|12902.8|12901.9|12897.3|12895.8|378
1741599300000|2025-03-10 09:35:00|12897.7|12896.2|12903.4|12902.5|12906.4|12904.9|12895.6|12894.6|294
1741599600000|2025-03-10 09:40:00|12903.6|12902.7|12903.9|12903|12904.9|12904|12901.3|12899.8|286
1741599900000|2025-03-10 09:45:00|12904|12903.1|12912.1|12911.2|12913.7|12912.2|12903.8|12902.8|414
1741600200000|2025-03-10 09:50:00|12912.4|12910.9|12909.9|12909|12913.2|12911.7|12908.8|12907.7|385
1741600500000|2025-03-10 09:55:00|12910.1|12909.2|12909.5|12908.6|12912.6|12911.7|12907.1|12905.7|427
1741600800000|2025-03-10 10:00:00|12909.8|12908.9|12915.2|12914.3|12915.9|12915|12909.8|12908.9|435
1741601100000|2025-03-10 10:05:00|12915.9|12915|12915.8|12914.9|12918.2|12917.3|12913.2|12912.3|360
1741601400000|2025-03-10 10:10:00|12915.5|12914.6|12917.1|12915.6|12917.1|12916|12912.2|12911.3|294
1741601700000|2025-03-10 10:15:00|12917.3|12915.8|12913.9|12913|12918.3|12917.4|12913.2|12912.3|281
1741602000000|2025-03-10 10:20:00|12913.8|12912.9|12915|12914.1|12915.7|12914.8|12910.3|12909.4|356
1741602300000|2025-03-10 10:25:00|12914.8|12913.9|12919.2|12917.7|12921.5|12920.6|12914.2|12913.3|375
1741602600000|2025-03-10 10:30:00|12919.3|12917.8|12928|12925.7|12929.3|12928.4|12919.1|12917.6|426
1741602900000|2025-03-10 10:35:00|12928.1|12925.8|12925.2|12923.7|12929.5|12928.4|12922|12920.6|292
1741603200000|2025-03-10 10:40:00|12925|12923.5|12926.4|12924.9|12929|12928.1|12923.3|12922|310
1741603500000|2025-03-10 10:45:00|12926.3|12924.8|12928.5|12927.6|12931.2|12930.3|12925.8|12924.8|301
1741603800000|2025-03-10 10:50:00|12928.7|12927.8|12926.2|12924.7|12928.8|12927.9|12924.5|12923.6|326
1741604100000|2025-03-10 10:55:00|12926.4|12924.9|12921.5|12920.6|12928.1|12927.2|12920.3|12919|373
1741604400000|2025-03-10 11:00:00|12921.3|12920.4|12910.9|12910|12925.2|12924.3|12908.4|12905.6|723
1741604700000|2025-03-10 11:05:00|12911|12910.1|12917.6|12916.7|12917.6|12916.7|12902.7|12901.8|1074
1741605000000|2025-03-10 11:10:00|12917.4|12916.5|12919.1|12918.2|12923.4|12922.5|12916.7|12915.3|482
1741605300000|2025-03-10 11:15:00|12919|12918.1|12918.7|12917.2|12925.1|12922.6|12914.9|12914|689
1741605600000|2025-03-10 11:20:00|12918.8|12917.3|12926.6|12925.7|12927|12925.8|12916.1|12914.6|347
1741605900000|2025-03-10 11:25:00|12926.5|12925.6|12924.7|12923.8|12927.4|12925.9|12921.8|12920.9|248
1741606200000|2025-03-10 11:30:00|12924.9|12924|12922.8|12921.9|12927.1|12926.2|12922.8|12921.9|270
1741606500000|2025-03-10 11:35:00|12922.9|12922|12919.4|12917.9|12925.1|12924.2|12919.4|12917.9|312
1741606800000|2025-03-10 11:40:00|12919.3|12917.8|12923.1|12922.2|12925.6|12924.3|12917.7|12916.2|309
1741607100000|2025-03-10 11:45:00|12923.5|12922.6|12933.8|12932.9|12934.6|12933.3|12921.9|12921|239
1741607400000|2025-03-10 11:50:00|12933.9|12933|12928|12926.5|12934.1|12933.2|12925.7|12924.4|225
1741607700000|2025-03-10 11:55:00|12928.1|12926.6|12923.1|12922.2|12929.7|12928.4|12922.3|12921.4|239
1741608000000|2025-03-10 12:00:00|12923.2|12922.3|12925.5|12924.6|12928.7|12927.8|12921.1|12920.2|335
1741608300000|2025-03-10 12:05:00|12925.4|12924.5|12930.7|12929.2|12931.8|12930.9|12925.3|12924.4|324
1741608600000|2025-03-10 12:10:00|12930.6|12929.1|12930.4|12928.9|12930.6|12929.3|12925.3|12924.4|344
1741608900000|2025-03-10 12:15:00|12930.1|12929.2|12928.7|12927.8|12933.1|12932.2|12925.9|12925|335
1741609200000|2025-03-10 12:20:00|12928.3|12927.4|12933.4|12932.5|12934|12933.1|12926.8|12925.9|328
1741609500000|2025-03-10 12:25:00|12933|12932.1|12938.9|12937.4|12939.4|12938.2|12930.4|12929.5|289
1741609800000|2025-03-10 12:30:00|12938.6|12937.1|12937.8|12936.9|12940.3|12939.3|12936.1|12934.6|358
1741610100000|2025-03-10 12:35:00|12937.4|12936.5|12934.9|12934|12937.7|12936.8|12934.2|12933.3|334
1741610400000|2025-03-10 12:40:00|12935|12934.1|12946.4|12944.9|12946.4|12944.9|12934|12933.1|361
1741610700000|2025-03-10 12:45:00|12945.9|12944.4|12937.5|12936|12945.9|12944.4|12937.4|12935.9|268
1741611000000|2025-03-10 12:50:00|12937.1|12935.6|12935.2|12934.3|12939.3|12938.3|12934.2|12933.3|263
1741611300000|2025-03-10 12:55:00|12935.1|12934.2|12934.2|12933.3|12940.3|12939.4|12931.7|12930.5|389
1741611600000|2025-03-10 13:00:00|12934.1|12933.2|12927.2|12926.3|12935.1|12934.2|12926.9|12926|375
1741611900000|2025-03-10 13:05:00|12927.8|12926.9|12934.4|12932.9|12934.5|12933|12926.9|12926|374
1741612200000|2025-03-10 13:10:00|12934.3|12932.8|12941.8|12940.9|12946.2|12944.7|12933.9|12932.4|578
1741612500000|2025-03-10 13:15:00|12942|12941.1|12939.2|12938.3|12947.3|12945.8|12938.6|12937.7|379
1741612800000|2025-03-10 13:20:00|12939.6|12938.7|12944.2|12943.3|12945.2|12943.7|12938.8|12937.9|366
1741613100000|2025-03-10 13:25:00|12944.1|12943.2|12940.1|12939.2|12944.2|12943.3|12939.8|12938.9|241
1741613400000|2025-03-10 13:30:00|12939.2|12938.3|12937.1|12936.2|12940.6|12939.7|12936.3|12935|465
1741613700000|2025-03-10 13:35:00|12937.2|12936.3|12942.3|12941.4|12944.6|12943.7|12937|12936.1|473
1741614000000|2025-03-10 13:40:00|12942.2|12941.3|12938.8|12937.9|12944.2|12943.3|12937.7|12936.8|478
1741614300000|2025-03-10 13:45:00|12938.9|12938|12930.8|12929.9|12939.3|12938.4|12927|12926.1|438
1741614600000|2025-03-10 13:50:00|12930.2|12929.3|12925.9|12925|12930.8|12929.9|12925.7|12924.8|410
1741614900000|2025-03-10 13:55:00|12925.8|12924.9|12926.2|12925.3|12928.7|12927.8|12922.1|12921.2|429
1741615200000|2025-03-10 14:00:00|12926.1|12925.2|12917.3|12916.4|12926.4|12925.5|12917.1|12916.2|519
1741615500000|2025-03-10 14:05:00|12917.6|12916.7|12915|12913.5|12922.2|12921.1|12914.7|12913.2|577
1741615800000|2025-03-10 14:10:00|12915.1|12913.6|12915.2|12914.3|12923.1|12922.2|12913.9|12912.7|554
1741616100000|2025-03-10 14:15:00|12915.3|12914.4|12916.1|12915.2|12918.6|12917.7|12912.9|12912|482
1741616400000|2025-03-10 14:20:00|12916.5|12915.6|12916.3|12915.4|12917.2|12916.3|12910.1|12909.2|452
1741616700000|2025-03-10 14:25:00|12916.2|12915.3|12912.1|12911.2|12918.3|12917.4|12910.9|12910|435
1741617000000|2025-03-10 14:30:00|12912.4|12911.5|12910.2|12909.3|12913.1|12912.2|12908.8|12907.9|413
1741617300000|2025-03-10 14:35:00|12910.3|12909.4|12909.3|12908.4|12912.1|12911.1|12907.9|12907|464
1741617600000|2025-03-10 14:40:00|12909.2|12908.3|12913.3|12911.8|12916.5|12915.6|12908.5|12907.6|480
1741617900000|2025-03-10 14:45:00|12913.4|12911.9|12912.2|12911.3|12915.4|12913.9|12909.6|12908.7|487
1741618200000|2025-03-10 14:50:00|12912.1|12911.2|12913.3|12912.4|12914.6|12913.4|12911.7|12910.8|441
1741618500000|2025-03-10 14:55:00|12913.2|12912.3|12917.7|12916.8|12918|12917.1|12913.1|12912.2|417
1741618800000|2025-03-10 15:00:00|12918|12917.1|12911.8|12910.3|12921.2|12919.7|12911.4|12910.3|529
1741619100000|2025-03-10 15:05:00|12911.6|12910.1|12907.5|12906.6|12913.2|12911.7|12907.2|12906.3|487
1741619400000|2025-03-10 15:10:00|12907.4|12906.5|12910.1|12909.2|12910.3|12909.4|12906.5|12905.6|316
1741619700000|2025-03-10 15:15:00|12910.2|12909.3|12912.5|12911|12912.7|12911.2|12909.5|12908.6|417
1741620000000|2025-03-10 15:20:00|12912.1|12911.2|12911|12909.5|12913.6|12912.7|12909|12908.1|378
1741620300000|2025-03-10 15:25:00|12910.7|12909.2|12916.3|12915.4|12917.3|12916.3|12910.3|12908.8|460
1741620600000|2025-03-10 15:30:00|12916.4|12915.5|12908.3|12907.4|12918.1|12917.2|12907.9|12907|360
1741620900000|2025-03-10 15:35:00|12908.2|12907.3|12903.9|12903|12909.1|12908.2|12902.9|12902|334
1741621200000|2025-03-10 15:40:00|12904.1|12903.2|12901|12900.1|12907.8|12906.9|12899.2|12898.3|449
1741621500000|2025-03-10 15:45:00|12900.9|12900|12904.2|12902.7|12905|12904.1|12899.2|12898.3|469
1741621800000|2025-03-10 15:50:00|12904.3|12902.8|12904.2|12903.3|12905.7|12904.8|12902.5|12901.6|447
1741622100000|2025-03-10 15:55:00|12904|12903.1|12905.5|12904|12908.6|12907.4|12902.4|12901.5|488
1741622400000|2025-03-10 16:00:00|12905.1|12904.2|12905.6|12904.7|12910.6|12909.1|12904.1|12903.2|554
1741622700000|2025-03-10 16:05:00|12905.5|12904.6|12901.9|12901|12908.4|12907|12901.2|12900.3|337
1741623000000|2025-03-10 16:10:00|12902.3|12900.8|12904.9|12904|12906.1|12905.2|12900.4|12899.5|297
1741623300000|2025-03-10 16:15:00|12905.1|12904.2|12898.2|12896.7|12905.9|12905|12896.5|12895.6|335
1741623600000|2025-03-10 16:20:00|12898.3|12896.8|12898.6|12897.7|12902.2|12901|12897.8|12896.7|207
1741623900000|2025-03-10 16:25:00|12898.7|12897.8|12895.7|12894.8|12898.7|12897.8|12893|12892.1|179
1741624200000|2025-03-10 16:30:00|12895.6|12894.7|12900.2|12899.3|12901.4|12900.2|12895.1|12894.2|294
1741624500000|2025-03-10 16:35:00|12900|12899.1|12893.2|12892.3|12900.9|12900|12893|12892.1|283
1741624800000|2025-03-10 16:40:00|12893.3|12892.4|12890.9|12890|12894.6|12893.4|12890.5|12889.6|224
1741625100000|2025-03-10 16:45:00|12890.2|12889.3|12888.2|12887.3|12890.3|12889.4|12886.1|12885.2|201
1741625400000|2025-03-10 16:50:00|12888.3|12887.4|12889.2|12888.3|12891.3|12889.8|12886.9|12886|275
1741625700000|2025-03-10 16:55:00|12889|12888.1|12895.1|12894.2|12897|12895.6|12887.7|12886.8|440
1741626000000|2025-03-10 17:00:00|12895.2|12894.3|12890.3|12889.4|12895.4|12894.5|12889|12888.1|343
1741626300000|2025-03-10 17:05:00|12890.2|12889.3|12889.5|12888.6|12894.2|12892.7|12889.3|12888.4|252
1741626600000|2025-03-10 17:10:00|12889.3|12888.4|12894.1|12893.2|12894.1|12893.2|12889.3|12888.4|242
1741626900000|2025-03-10 17:15:00|12893.8|12892.9|12892|12891.1|12894.2|12893.3|12890.9|12889.9|291
1741627200000|2025-03-10 17:20:00|12891.6|12890.7|12893.3|12892.4|12894.4|12893.3|12890|12889.1|316
1741627500000|2025-03-10 17:25:00|12893.2|12892.3|12890|12889.1|12893.3|12892.4|12888.8|12887.3|212
1741627800000|2025-03-10 17:30:00|12890.1|12889.2|12891.9|12891|12892.2|12891.3|12888.8|12887.9|178
1741628100000|2025-03-10 17:35:00|12892|12891.1|12892.1|12891.2|12893.4|12892.5|12890.9|12890|225
1741628400000|2025-03-10 17:40:00|12892.3|12891.4|12890|12889.1|12893.5|12892.3|12890|12889.1|178
1741628700000|2025-03-10 17:45:00|12890.2|12889.3|12889.9|12889|12891.2|12890.3|12888.1|12887.2|161
1741629000000|2025-03-10 17:50:00|12889.8|12888.9|12881.3|12880.4|12889.8|12888.9|12881.2|12880.3|370
1741629300000|2025-03-10 17:55:00|12881.2|12880.3|12878.1|12877.2|12881.5|12880.6|12878.1|12877.2|233
1741629600000|2025-03-10 18:00:00|12877.8|12876.9|12872.8|12871.9|12878.1|12877.2|12870.5|12869.6|330
1741629900000|2025-03-10 18:05:00|12873|12872.1|12871.4|12870.5|12873.1|12872.2|12868.3|12867.4|234
1741630200000|2025-03-10 18:10:00|12871.5|12870.6|12872.2|12871.3|12881.5|12880.6|12871.3|12870.4|683
1741630500000|2025-03-10 18:15:00|12872.1|12871.2|12865.8|12864.9|12872.4|12871.5|12864.9|12864|337
1741630800000|2025-03-10 18:20:00|12865.9|12865|12865|12864.1|12867.3|12866.4|12864.5|12863.6|217
1741631100000|2025-03-10 18:25:00|12864.8|12863.9|12863.5|12862.6|12865.9|12864.6|12862.8|12861.9|297
1741631400000|2025-03-10 18:30:00|12863.7|12862.8|12865.2|12864.3|12865.3|12864.4|12863.2|12862.3|177
1741631700000|2025-03-10 18:35:00|12865|12864.1|12870.3|12869.4|12870.8|12869.7|12864.7|12863.8|204
1741632000000|2025-03-10 18:40:00|12870.4|12869.5|12869.2|12868.3|12871.2|12870|12868.9|12868|156
1741632300000|2025-03-10 18:45:00|12869.1|12868.2|12869.8|12868.9|12872.3|12871.4|12868.9|12868|160
1741632600000|2025-03-10 18:50:00|12869.4|12868.5|12868.8|12867.9|12872.1|12871.2|12868.4|12867.5|217
1741632900000|2025-03-10 18:55:00|12868.9|12868|12870.5|12869|12870.8|12869.3|12867.8|12866.9|288
1741633200000|2025-03-10 19:00:00|12870.1|12868.6|12865.3|12864.4|12870.1|12868.9|12864.4|12863.1|229
1741633500000|2025-03-10 19:05:00|12865.1|12864.2|12863.3|12862.4|12867.1|12865.8|12862.3|12861.4|244
1741633800000|2025-03-10 19:10:00|12863.5|12862.6|12864.7|12863.8|12865.4|12864.1|12862.1|12861.2|218
1741634100000|2025-03-10 19:15:00|12864.6|12863.7|12868.3|12867.4|12870|12869.1|12864.1|12863.1|217
1741634400000|2025-03-10 19:20:00|12868.2|12867.3|12870.7|12869.8|12870.8|12869.9|12867.7|12866.8|203
1741634700000|2025-03-10 19:25:00|12870.6|12869.7|12874.4|12872.9|12877.1|12875.5|12870.6|12869.5|295
1741635000000|2025-03-10 19:30:00|12874.5|12873|12873.8|12872.9|12875.2|12874.3|12872.6|12871.7|272
1741635300000|2025-03-10 19:35:00|12873.4|12872.5|12870.2|12869.3|12875.2|12874.3|12868.7|12867.8|242
1741635600000|2025-03-10 19:40:00|12870.3|12869.4|12871.8|12870.9|12873.2|12872.3|12869.9|12869|192
1741635900000|2025-03-10 19:45:00|12871.9|12871|12871.8|12870.9|12873.4|12872.5|12869.3|12868.4|185
1741636200000|2025-03-10 19:50:00|12872.2|12871.3|12872.4|12870.9|12874.3|12873.4|12871.6|12870.1|218
1741636500000|2025-03-10 19:55:00|12872.3|12870.8|12877.3|12876.4|12878.5|12877.6|12872.2|12870.4|374
1741636800000|2025-03-10 20:00:00|12877.4|12876.5|12876.4|12875.5|12879.8|12878.9|12876.1|12874.7|247
1741637100000|2025-03-10 20:05:00|12876.3|12875.4|12878.2|12877.3|12879.5|12878.1|12876.2|12875.3|100
1741637400000|2025-03-10 20:10:00|12878.5|12877|12875.5|12874.6|12879.3|12877.8|12875.4|12874.2|81
1741637700000|2025-03-10 20:15:00|12875.7|12874.2|12876.5|12875|12877.5|12876.1|12875.5|12873.8|63
1741638000000|2025-03-10 20:20:00|12875.9|12874.4|12868.6|12867.1|12875.9|12874.4|12868.5|12866.9|103
1741638300000|2025-03-10 20:25:00|12868.5|12867|12867.1|12866.2|12868.6|12867.1|12865.2|12864.3|65
1741638600000|2025-03-10 20:30:00|12867|12866.1|12867.7|12866.8|12867.7|12866.8|12866|12865.1|154
1741638900000|2025-03-10 20:35:00|12867.5|12866.6|12871.4|12870.5|12871.6|12870.7|12867.5|12866.6|118
1741639200000|2025-03-10 20:40:00|12871.5|12870.6|12873.4|12872.5|12873.7|12872.8|12871.4|12870.3|67
1741639500000|2025-03-10 20:45:00|12873.5|12872.6|12874.5|12873|12874.6|12873.3|12873.1|12872.2|33
1741639800000|2025-03-10 20:50:00|12874.3|12872.8|12873.6|12872.7|12875.3|12873.8|12873.3|12872.4|142
1741640100000|2025-03-10 20:55:00|12873.9|12872.4|12883.1|12874.2|12884|12877.7|12873.9|12872.4|450
1741640400000|2025-03-10 21:00:00|12882.1|12875|12881.6|12870.6|12882.7|12875|12881.5|12870.5|8
1741640700000|2025-03-10 21:05:00|12882|12871|12882.2|12871.2|12882.4|12871.4|12882|12871|7
1741641000000|2025-03-10 21:10:00|12882.1|12871.1|12882.6|12871.6|12882.6|12871.6|12882.1|12871.1|5
1741641300000|2025-03-10 21:15:00|12882.4|12871.4|12883|12872|12883.1|12872.1|12882.4|12871.4|4
1741641600000|2025-03-10 21:20:00|12883.4|12872.4|12883.5|12872.5|12883.6|12872.6|12883.3|12872.3|7
1741641900000|2025-03-10 21:25:00|12883.4|12872.4|12883.7|12872.7|12883.7|12872.7|12883.4|12872.4|8
1741642200000|2025-03-10 21:30:00|12883.6|12872.6|12883.7|12872.7|12883.7|12872.7|12883.5|12872.5|7
1741642500000|2025-03-10 21:35:00|12883.6|12872.8|12883.9|12873.5|12883.9|12873.5|12883.6|12872.8|7
1741642800000|2025-03-10 21:40:00|12883.6|12873.8|12882.7|12876.3|12885.1|12876.3|12882.7|12873.3|20
1741643100000|2025-03-10 21:45:00|12882.6|12876.7|12883.1|12875.6|12883.2|12876.8|12882.5|12875.6|7
1741643400000|2025-03-10 21:50:00|12883.3|12876|12882.2|12877.4|12884|12877.4|12882|12873.7|23
1741643700000|2025-03-10 21:55:00|12882.7|12877|12881.4|12873.7|12885.4|12877.3|12881.4|12871.5|21
1741644000000|2025-03-10 22:00:00|12881.6|12873.6|12878.6|12873.5|12883.3|12875|12876.9|12871.3|60
1741644300000|2025-03-10 22:05:00|12878.3|12873.2|12877.8|12872.6|12880.9|12875.4|12877.8|12872.5|53
1741644600000|2025-03-10 22:10:00|12877.7|12872.7|12878.7|12874.5|12879.1|12874.7|12875.8|12871.5|49
1741644900000|2025-03-10 22:15:00|12878.5|12874.6|12878.6|12875.2|12880.3|12877.1|12877.5|12873.9|293
1741645200000|2025-03-10 22:20:00|12878.5|12875.4|12877.3|12873.8|12880.8|12877|12877.3|12873.8|309
1741645500000|2025-03-10 22:25:00|12877.5|12873.6|12875.9|12873.5|12878.3|12874.5|12875.7|12872.6|169
1741645800000|2025-03-10 22:30:00|12875.8|12873.4|12874.9|12872.5|12876.4|12874|12874.1|12871.7|66
1741646100000|2025-03-10 22:35:00|12875|12872.6|12875.9|12873.5|12876.2|12873.8|12874.4|12872|77
1741646400000|2025-03-10 22:40:00|12876.1|12873.7|12876.5|12874.1|12877.4|12875|12875.8|12873.4|52
1741646700000|2025-03-10 22:45:00|12876.4|12874|12875.5|12873.1|12877|12874.6|12875.3|12872.9|73
1741647000000|2025-03-10 22:50:00|12875.2|12872.8|12876.9|12874.5|12878.1|12875.7|12875.2|12872.8|50
1741647300000|2025-03-10 22:55:00|12877.1|12874.7|12875.2|12872.8|12877.1|12874.7|12873.8|12871.4|85
1741647600000|2025-03-10 23:00:00|12875.6|12873.2|12879.5|12877.7|12880.4|12878.6|12875.2|12872.8|129
1741647900000|2025-03-10 23:05:00|12879.1|12878.2|12877.5|12876.6|12881.7|12880.8|12877.2|12876.3|119
1741648200000|2025-03-10 23:10:00|12877.6|12876.7|12877.8|12876.3|12878|12877.1|12874.6|12873.7|143
1741648500000|2025-03-10 23:15:00|12877.9|12876.4|12873|12872.1|12878.1|12877.2|12873|12872.1|144
1741648800000|2025-03-10 23:20:00|12873.1|12872.2|12878.4|12876.9|12878.5|12877|12872.9|12872|123
1741649100000|2025-03-10 23:25:00|12878.3|12876.8|12878.3|12876.8|12878.5|12877|12877.4|12875.9|71
1741649400000|2025-03-10 23:30:00|12878.8|12877.3|12877|12876.1|12879|12877.5|12876.5|12875.5|130
1741649700000|2025-03-10 23:35:00|12877.1|12876.2|12877.1|12876.2|12878.1|12877.2|12876.1|12875.2|112
1741650000000|2025-03-10 23:40:00|12877.2|12876.3|12879.6|12878.7|12879.6|12878.7|12875.5|12874.6|118
1741650300000|2025-03-10 23:45:00|12879.9|12879|12880|12879.1|12880|12879.1|12878.5|12877.6|45
1741650600000|2025-03-10 23:50:00|12879.6|12878.7|12879.2|12878.3|12880.1|12879.2|12878.3|12877.4|64
1741650900000|2025-03-10 23:55:00|12878.9|12878|12875.7|12874.8|12879.4|12878.5|12875.2|12874.3|126
1741651200000|2025-03-11 00:00:00|12875.8|12874.9|12882.5|12881.6|12883.2|12882.3|12874.7|12873.8|211
1741651500000|2025-03-11 00:05:00|12882.7|12881.8|12883.2|12882.3|12886.8|12885.3|12882.2|12881.3|164
1741651800000|2025-03-11 00:10:00|12883.5|12882.6|12883.2|12882.3|12884.6|12883.7|12880.6|12879.7|193
1741652100000|2025-03-11 00:15:00|12882.4|12881.5|12884.7|12883.8|12885.5|12884.3|12881.6|12880.4|132
1741652400000|2025-03-11 00:20:00|12884.6|12883.7|12884|12883.1|12885.8|12884.9|12883.2|12882|143
1741652700000|2025-03-11 00:25:00|12884.1|12883.2|12886.6|12885.7|12886.6|12885.7|12882.7|12881.2|122
1741653000000|2025-03-11 00:30:00|12886.5|12885.6|12883.7|12882.8|12886.6|12885.7|12883.2|12882|154
1741653300000|2025-03-11 00:35:00|12883.8|12882.9|12886.4|12884.9|12886.4|12884.9|12883|12882.1|117
1741653600000|2025-03-11 00:40:00|12886.5|12885|12886.7|12885.8|12889.3|12887.8|12885.3|12884.4|132
1741653900000|2025-03-11 00:45:00|12886.8|12885.9|12885.8|12884.9|12888.1|12887.2|12884.7|12883.8|187
1741654200000|2025-03-11 00:50:00|12886|12885.1|12885.2|12884.3|12887.8|12886.9|12882.7|12881.8|330
1741654500000|2025-03-11 00:55:00|12884.7|12883.8|12886.2|12885.3|12888.7|12887.8|12884.2|12883.3|286
1741654800000|2025-03-11 01:00:00|12886.3|12885.4|12877.8|12876.9|12886.7|12885.8|12877.8|12876.9|292
1741655100000|2025-03-11 01:05:00|12878.1|12877.2|12878.7|12877.8|12881.1|12880.2|12877.7|12876.8|280
1741655400000|2025-03-11 01:10:00|12878.6|12877.7|12880|12879.1|12882.4|12881.5|12878.5|12877.6|235
1741655700000|2025-03-11 01:15:00|12879.8|12878.9|12880.2|12879.3|12881.1|12880.2|12876.9|12876|274
1741656000000|2025-03-11 01:20:00|12880|12879.1|12881.4|12880.5|12882.9|12882|12879.1|12878.2|215
1741656300000|2025-03-11 01:25:00|12881.3|12880.4|12880.6|12879.7|12881.3|12880.4|12878.4|12877.5|192
1741656600000|2025-03-11 01:30:00|12880.4|12879.5|12878.1|12877.2|12882.2|12881.3|12877.5|12876.6|305
1741656900000|2025-03-11 01:35:00|12877.9|12877|12879.7|12878.2|12880.7|12879.2|12876.9|12876|253
1741657200000|2025-03-11 01:40:00|12879.8|12878.3|12885.7|12884.2|12886.8|12885.2|12879.5|12878|345
1741657500000|2025-03-11 01:45:00|12885.6|12884.1|12888.2|12886.7|12888.4|12886.9|12885.1|12883.6|253
1741657800000|2025-03-11 01:50:00|12887.7|12886.2|12888.1|12887.2|12890|12889.1|12887.5|12886|160
1741658100000|2025-03-11 01:55:00|12888.2|12887.3|12890.4|12888.9|12891.1|12890.2|12888|12887.1|263
1741658400000|2025-03-11 02:00:00|12890.5|12889|12889.6|12888.1|12890.8|12889.3|12887.9|12887|224
1741658700000|2025-03-11 02:05:00|12889.9|12887.7|12892.7|12891.8|12893.9|12893|12888.8|12887.3|243
1741659000000|2025-03-11 02:10:00|12892.8|12891.9|12893|12892.1|12893.9|12893|12891|12890.1|240
1741659300000|2025-03-11 02:15:00|12893.1|12892.2|12891|12890.1|12894|12893.1|12890.9|12890|215
1741659600000|2025-03-11 02:20:00|12890.9|12890|12891.6|12890.7|12892.5|12891.6|12890.3|12889.4|163
1741659900000|2025-03-11 02:25:00|12891.2|12890.3|12889.2|12888.3|12891.8|12890.7|12888.4|12887.5|188
1741660200000|2025-03-11 02:30:00|12889.1|12888.2|12886.5|12885.6|12890.1|12889.2|12886.1|12885.2|242
1741660500000|2025-03-11 02:35:00|12886.6|12885.7|12888.1|12887.2|12889|12888.1|12886|12884.8|204
1741660800000|2025-03-11 02:40:00|12888.2|12887.3|12887|12886.1|12889.4|12888.5|12886.2|12885.3|156
1741661100000|2025-03-11 02:45:00|12886.7|12885.8|12884.2|12883.3|12887.1|12886.2|12883.4|12882.5|183
1741661400000|2025-03-11 02:50:00|12884|12883.1|12889|12888.1|12889|12888.1|12884|12883.1|168
1741661700000|2025-03-11 02:55:00|12889.1|12888.2|12889.7|12888.8|12892.2|12891.3|12888.6|12887.7|183
1741662000000|2025-03-11 03:00:00|12889.8|12888.9|12892.1|12891.2|12894.1|12892.9|12889.7|12888.8|240
1741662300000|2025-03-11 03:05:00|12892|12891.1|12893.1|12892.2|12893.8|12892.9|12891.2|12890.3|147
1741662600000|2025-03-11 03:10:00|12893|12892.1|12893.2|12892.3|12895.6|12894.7|12892.7|12891.8|138
1741662900000|2025-03-11 03:15:00|12892.8|12891.9|12889.8|12888.9|12892.8|12891.9|12886.3|12885.4|348
1741663200000|2025-03-11 03:20:00|12890|12889.1|12891.5|12890.6|12891.7|12890.8|12888.7|12887.3|213
1741663500000|2025-03-11 03:25:00|12891.4|12890.5|12888.8|12887.9|12891.7|12890.8|12887.2|12886.3|201
1741663800000|2025-03-11 03:30:00|12888.9|12888|12890.2|12889.3|12891.2|12890.3|12887.9|12887|126
1741664100000|2025-03-11 03:35:00|12890.3|12889.4|12890.2|12889.3|12892|12891.1|12890|12889.1|133
1741664400000|2025-03-11 03:40:00|12891.1|12890.2|12891.5|12890.6|12892.1|12891.2|12889|12888.1|121
1741664700000|2025-03-11 03:45:00|12891.8|12890.9|12888.7|12887.2|12892.8|12891.9|12887.9|12886.9|90
1741665000000|2025-03-11 03:50:00|12888.8|12887.3|12888.7|12887.8|12889.6|12888.7|12887.5|12886.6|94
1741665300000|2025-03-11 03:55:00|12889|12888.1|12890.6|12889.7|12891|12890.1|12888.2|12887.3|99
1741665600000|2025-03-11 04:00:00|12890.1|12889.2|12888.2|12887.3|12890.2|12889.3|12887.8|12886.9|115
1741665900000|2025-03-11 04:05:00|12887.8|12886.9|12891.4|12890.5|12891.7|12890.8|12886.9|12886|107
1741666200000|2025-03-11 04:10:00|12891.6|12890.7|12892.5|12891|12893.7|12892.6|12891|12890.1|95
1741666500000|2025-03-11 04:15:00|12892.8|12891.3|12892.3|12891.4|12894.5|12893.3|12891.9|12891|131
1741666800000|2025-03-11 04:20:00|12892.2|12891.3|12893.1|12892.2|12893.1|12892.2|12890.1|12889.2|111
1741667100000|2025-03-11 04:25:00|12893|12892.1|12894.6|12893.7|12894.6|12893.7|12892.9|12892|81
1741667400000|2025-03-11 04:30:00|12894.5|12893.6|12896.1|12895.2|12897.4|12895.9|12894.4|12893.5|120
1741667700000|2025-03-11 04:35:00|12896.2|12895.3|12897|12896.1|12898.9|12897.8|12896.1|12895.2|141
1741668000000|2025-03-11 04:40:00|12897.1|12896.2|12896.2|12895.3|12897.9|12896.7|12895.4|12894.1|172
1741668300000|2025-03-11 04:45:00|12896.5|12895|12895|12893.5|12897.6|12896.1|12894|12892.8|104
1741668600000|2025-03-11 04:50:00|12895.1|12893.6|12895|12894.1|12895.5|12894.2|12894|12892.9|95
1741668900000|2025-03-11 04:55:00|12895.1|12894.2|12895.2|12894.3|12896.2|12895.3|12894.5|12893.6|64
1741669200000|2025-03-11 05:00:00|12895.3|12894.4|12894.2|12893.3|12896.6|12895.1|12894.2|12893.3|169
1741669500000|2025-03-11 05:05:00|12894.4|12892.9|12889.3|12887.8|12894.5|12893.2|12889.3|12887.8|146
1741669800000|2025-03-11 05:10:00|12889.2|12887.7|12887.3|12885.8|12889.8|12888.3|12886.3|12884.8|185
1741670100000|2025-03-11 05:15:00|12887.4|12885.9|12883.5|12882|12888.3|12886.8|12883|12882|197
1741670400000|2025-03-11 05:20:00|12883.4|12881.9|12880.2|12879.3|12883.4|12881.9|12878.5|12877.6|157
1741670700000|2025-03-11 05:25:00|12880.3|12879.4|12882.9|12882|12882.9|12882|12880.3|12879.4|119
1741671000000|2025-03-11 05:30:00|12883|12882.1|12885.5|12884.6|12885.7|12884.8|12882.9|12881.8|100
1741671300000|2025-03-11 05:35:00|12885.6|12884.7|12879.4|12878.5|12885.7|12884.8|12879.4|12878.5|98
1741671600000|2025-03-11 05:40:00|12879.2|12878.3|12876.1|12875.2|12879.2|12878.3|12874.9|12874|160
1741671900000|2025-03-11 05:45:00|12876.2|12875.3|12876.9|12876|12877.1|12876.2|12874|12873.1|134
1741672200000|2025-03-11 05:50:00|12877|12876.1|12874.9|12874|12878|12877.1|12874.2|12873.3|144
1741672500000|2025-03-11 05:55:00|12876.1|12875.2|12877|12876.1|12877.1|12876.2|12875.5|12874.6|206
1741672800000|2025-03-11 06:00:00|12877.2|12876.3|12878.1|12877.2|12878.9|12878|12875|12874.1|168
1741673100000|2025-03-11 06:05:00|12878|12877.1|12878|12877.1|12880.5|12879|12877.2|12876.3|151
1741673400000|2025-03-11 06:10:00|12878.1|12877.2|12879.7|12878.8|12879.9|12879|12875.8|12874.8|191
1741673700000|2025-03-11 06:15:00|12879.8|12878.9|12883.2|12882.3|12884.2|12882.9|12876.2|12875.3|254
1741674000000|2025-03-11 06:20:00|12882.6|12881.7|12893|12891.5|12899.8|12898.9|12882.3|12881.4|772
1741674300000|2025-03-11 06:25:00|12893.1|12891.6|12892.2|12891.3|12897|12896.1|12890.2|12889.3|384
1741674600000|2025-03-11 06:30:00|12893.1|12892.2|12899|12898.1|12903.8|12902.9|12892.6|12891.1|416
1741674900000|2025-03-11 06:35:00|12899.2|12898.3|12896|12895.1|12900|12899.1|12894.9|12894|276
1741675200000|2025-03-11 06:40:00|12896.2|12895.3|12898.3|12897.4|12899.3|12898.2|12894.1|12892.9|308
1741675500000|2025-03-11 06:45:00|12898.2|12897.3|12897.8|12896.9|12898.7|12897.8|12893.7|12892.8|280
1741675800000|2025-03-11 06:50:00|12897.7|12896.8|12895.4|12893.9|12899.6|12898.1|12894.9|12893.7|222
1741676100000|2025-03-11 06:55:00|12895.3|12893.8|12894.6|12893.7|12895.5|12894.2|12892.2|12891.3|206
1741676400000|2025-03-11 07:00:00|12894.7|12893.8|12894.7|12893.8|12896.1|12895.2|12891.4|12890.5|371
1741676700000|2025-03-11 07:05:00|12894.8|12893.9|12900.7|12899.8|12901.2|12900.3|12892.3|12891.4|314
1741677000000|2025-03-11 07:10:00|12900.6|12899.7|12904.8|12903.9|12905.2|12904.3|12900.6|12899.7|289
1741677300000|2025-03-11 07:15:00|12904.7|12903.8|12901.2|12900.3|12907.5|12906.6|12900.7|12899.8|440
1741677600000|2025-03-11 07:20:00|12900.9|12900|12907.4|12906.5|12909.3|12908.4|12900.2|12899.3|423
1741677900000|2025-03-11 07:25:00|12907.5|12906.6|12907.2|12906.3|12909.2|12908.3|12904.9|12904|312
1741678200000|2025-03-11 07:30:00|12907.1|12906.2|12906.1|12905.2|12909.3|12908.4|12905|12904.1|304
1741678500000|2025-03-11 07:35:00|12906|12905.1|12909.2|12908.3|12910.8|12909.9|12901.2|12900.3|387
1741678800000|2025-03-11 07:40:00|12909.3|12908.4|12915.1|12914.2|12918.4|12916.9|12907.6|12906.6|584
1741679100000|2025-03-11 07:45:00|12915|12914.1|12916.2|12915.3|12918.1|12917.2|12911.2|12910|495
1741679400000|2025-03-11 07:50:00|12916.6|12915.7|12913.6|12912.7|12918.3|12917|12912.6|12911.1|467
1741679700000|2025-03-11 07:55:00|12913.3|12912.4|12910|12908.5|12916.9|12915.4|12909.1|12908.2|484
1741680000000|2025-03-11 08:00:00|12910.1|12908.6|12910|12909.1|12911.8|12910.9|12906.4|12905.5|631
1741680300000|2025-03-11 08:05:00|12909.9|12909|12908.7|12907.8|12912.4|12911.2|12907|12906.1|523
1741680600000|2025-03-11 08:10:00|12908.6|12907.7|12921|12920.1|12921.8|12920.9|12907.4|12906.5|457
1741680900000|2025-03-11 08:15:00|12920.9|12920|12924.4|12922.9|12925.3|12923.8|12916.6|12915.7|474
1741681200000|2025-03-11 08:20:00|12924.2|12922.7|12922.7|12921.8|12925.1|12924.2|12921.1|12920.2|374
1741681500000|2025-03-11 08:25:00|12922.5|12921.6|12929.4|12928.5|12930.5|12929.3|12922.5|12921.6|372
1741681800000|2025-03-11 08:30:00|12929.3|12928.4|12923.2|12922.3|12929.3|12928.4|12920.7|12919.5|342
1741682100000|2025-03-11 08:35:00|12923.4|12922.5|12923.5|12922.6|12927|12926.1|12923.2|12922.3|289
1741682400000|2025-03-11 08:40:00|12923.3|12922.4|12926.8|12925.9|12927.1|12926.2|12921.2|12920.3|302
1741682700000|2025-03-11 08:45:00|12926.7|12925.8|12930.2|12929.3|12933.3|12932.4|12926.7|12925.8|322
1741683000000|2025-03-11 08:50:00|12929.8|12928.9|12933|12932.1|12933.6|12932.7|12926.4|12925.5|269
1741683300000|2025-03-11 08:55:00|12932.9|12932|12930.6|12929.7|12937.7|12936.8|12925.9|12924.4|349
1741683600000|2025-03-11 09:00:00|12930.5|12929.6|12933.7|12932.8|12935.4|12934|12930.3|12929.4|333
1741683900000|2025-03-11 09:05:00|12933.8|12932.9|12931.6|12930.7|12936.4|12935.5|12930.7|12929.8|337
1741684200000|2025-03-11 09:10:00|12931.5|12930.6|12928.1|12927.2|12932|12931.1|12926.7|12925.8|285
1741684500000|2025-03-11 09:15:00|12927.9|12927|12924.8|12923.9|12928.8|12927.9|12924.2|12923.3|272
1741684800000|2025-03-11 09:20:00|12924.9|12924|12927.4|12926.5|12928.6|12927.7|12924.9|12923.7|199
1741685100000|2025-03-11 09:25:00|12927.2|12926.3|12929.2|12928.3|12931.9|12930.9|12927|12926.1|190
1741685400000|2025-03-11 09:30:00|12929.1|12928.2|12929.6|12928.7|12930.7|12929.8|12925.4|12924.5|242
1741685700000|2025-03-11 09:35:00|12929.5|12928.6|12927.2|12926.3|12929.8|12928.9|12925.7|12924.8|211
1741686000000|2025-03-11 09:40:00|12927|12926.1|12926.4|12925.5|12927.5|12926.6|12924|12923.1|241
1741686300000|2025-03-11 09:45:00|12926.5|12925.6|12935.3|12934.4|12936.1|12935.2|12925.1|12924|322
1741686600000|2025-03-11 09:50:00|12935.1|12934.2|12938.3|12937.4|12939.1|12938.2|12935|12934.1|314
1741686900000|2025-03-11 09:55:00|12939.1|12938.2|12935.1|12934.2|12942|12941.1|12935.1|12934.2|320
1741687200000|2025-03-11 10:00:00|12935|12934.1|12931.8|12930.9|12935|12934.1|12931|12930.1|359
1741687500000|2025-03-11 10:05:00|12932|12931.1|12929.6|12928.1|12934.2|12933.3|12929.6|12928.1|222
1741687800000|2025-03-11 10:10:00|12929.9|12928.4|12930.8|12929.9|12931.2|12930.3|12927.5|12926.6|256
1741688100000|2025-03-11 10:15:00|12930.7|12929.8|12931.2|12930.3|12933.8|12932.9|12930.2|12929.3|175
1741688400000|2025-03-11 10:20:00|12931.1|12930.2|12928.4|12927.5|12933.5|12932.6|12925.5|12924.6|277
1741688700000|2025-03-11 10:25:00|12928.3|12927.4|12929.8|12928.9|12930.5|12929.3|12926|12925.1|243
1741689000000|2025-03-11 10:30:00|12929.7|12928.8|12925.8|12924.9|12932.2|12931.3|12925.1|12924.2|240
1741689300000|2025-03-11 10:35:00|12925.7|12924.8|12930.1|12929.2|12930.1|12929.2|12924.3|12923.4|215
1741689600000|2025-03-11 10:40:00|12930|12929.1|12926|12925.1|12930.4|12929.5|12925.6|12924.7|173
1741689900000|2025-03-11 10:45:00|12925.7|12924.8|12932.2|12931.3|12932.3|12931.4|12925.7|12924.8|223
1741690200000|2025-03-11 10:50:00|12931.7|12930.8|12932.5|12931|12933.8|12932.3|12929.7|12928.8|145
1741690500000|2025-03-11 10:55:00|12932.3|12930.8|12927.3|12926.4|12933.2|12932.3|12926.1|12925.2|278
1741690800000|2025-03-11 11:00:00|12927.2|12926.3|12921.5|12920.6|12928.2|12927.3|12921.3|12920.4|453
1741691100000|2025-03-11 11:05:00|12921.4|12920.5|12925.2|12924.3|12925.9|12924.4|12919.7|12918.8|301
1741691400000|2025-03-11 11:10:00|12925.1|12924.2|12921.9|12921|12925.3|12924.4|12921.6|12920.7|197
1741691700000|2025-03-11 11:15:00|12921.8|12920.9|12924.5|12923.6|12925.2|12924.3|12921.5|12920.6|162
1741692000000|2025-03-11 11:20:00|12924.4|12923.5|12927.8|12926.9|12929.1|12928.2|12923.8|12922.9|134
1741692300000|2025-03-11 11:25:00|12927.5|12926.6|12929.6|12928.7|12930.6|12929.7|12926|12925.1|192
1741692600000|2025-03-11 11:30:00|12929.4|12928.5|12929.6|12928.7|12930.9|12930|12928.4|12927.5|224
1741692900000|2025-03-11 11:35:00|12929.5|12928.6|12933.4|12932.5|12935.2|12934|12929.5|12928.2|217
1741693200000|2025-03-11 11:40:00|12933.3|12932.4|12936.5|12934.2|12937.2|12936.3|12932.1|12931.2|208
1741693500000|2025-03-11 11:45:00|12936.4|12934.1|12931.4|12930.5|12937.5|12936|12931.4|12930.5|216
1741693800000|2025-03-11 11:50:00|12931.2|12930.3|12930|12929.1|12931.2|12930.3|12926.6|12925.7|246
1741694100000|2025-03-11 11:55:00|12929.9|12929|12924.7|12923.8|12932.3|12931.4|12923.7|12922.8|427
1741694400000|2025-03-11 12:00:00|12924|12923.1|12928.8|12927.9|12928.8|12927.9|12922.1|12921.2|417
1741694700000|2025-03-11 12:05:00|12928.7|12927.8|12926.9|12926|12933.8|12932.9|12926.3|12925.4|282
1741695000000|2025-03-11 12:10:00|12926.8|12925.9|12930.9|12930|12931.7|12930.8|12925.8|12924.9|337
1741695300000|2025-03-11 12:15:00|12931|12930.1|12932|12931.1|12933.1|12932.1|12927.4|12926.3|303
1741695600000|2025-03-11 12:20:00|12931.9|12931|12937.3|12935.8|12938.2|12936.1|12929|12928.1|281
1741695900000|2025-03-11 12:25:00|12937.4|12935.9|12940.4|12938.9|12940.7|12939.2|12936.3|12934.8|328
1741696200000|2025-03-11 12:30:00|12940.8|12939.3|12949.9|12948.4|12953|12950.8|12940.4|12939.1|518
1741696500000|2025-03-11 12:35:00|12950|12948.5|12945.2|12944.3|12952|12951.1|12943.4|12942.5|338
1741696800000|2025-03-11 12:40:00|12945.3|12944.4|12945.1|12944.2|12948.8|12947.9|12943.6|12942.7|278
1741697100000|2025-03-11 12:45:00|12945.2|12944.3|12947.5|12946.6|12950.1|12949.2|12945.2|12943.9|336
1741697400000|2025-03-11 12:50:00|12947.4|12946.5|12948.4|12947.5|12950.5|12949.3|12945.2|12944.3|231
1741697700000|2025-03-11 12:55:00|12948.5|12947.6|12945.4|12944.5|12950.6|12949.7|12942.6|12941.7|411
1741698000000|2025-03-11 13:00:00|12945.3|12944.4|12939.2|12938.3|12946.4|12944.8|12938.9|12938|585
1741698300000|2025-03-11 13:05:00|12939.1|12938.2|12933.8|12932.9|12939.3|12938.4|12933.1|12932.2|386
1741698600000|2025-03-11 13:10:00|12934|12933.1|12934.8|12933.9|12938.2|12937.3|12933.2|12932.3|308
1741698900000|2025-03-11 13:15:00|12934.4|12933.5|12932.8|12931.9|12934.5|12933.6|12929.4|12928.5|357
1741699200000|2025-03-11 13:20:00|12932.7|12931.8|12930.7|12929.8|12935.3|12934.4|12929.5|12928.1|324
1741699500000|2025-03-11 13:25:00|12930.6|12929.7|12934|12933.1|12935.2|12934.3|12930.1|12929.2|366
1741699800000|2025-03-11 13:30:00|12933.9|12933|12934.1|12933.2|12935.1|12934.2|12930.9|12930|403
1741700100000|2025-03-11 13:35:00|12934.3|12933.4|12936.9|12936|12938.3|12937.1|12932.7|12931.6|537
1741700400000|2025-03-11 13:40:00|12937|12936.1|12946.3|12945.4|12947.7|12946.8|12936.3|12935.4|618
1741700700000|2025-03-11 13:45:00|12945.9|12945|12938.7|12937.8|12946.3|12945.4|12937.6|12936.7|423
1741701000000|2025-03-11 13:50:00|12938.8|12937.9|12931.8|12930.9|12939.4|12938.5|12930.6|12929.1|530
1741701300000|2025-03-11 13:55:00|12931.9|12931|12934.5|12929.9|12934.8|12933.9|12930.9|12929.9|402
1741701600000|2025-03-11 14:00:00|12937.2|12927.6|12925.5|12924|12938.4|12929.1|12920.9|12920|1291
1741701900000|2025-03-11 14:05:00|12925.3|12923.8|12926.5|12925.6|12935.9|12934.3|12924.4|12923|949
1741702200000|2025-03-11 14:10:00|12926.7|12925.8|12930.5|12928.3|12930.5|12929.1|12921.3|12919.9|756
1741702500000|2025-03-11 14:15:00|12930.3|12928.1|12927|12926.1|12933.5|12932.6|12927|12926|802
1741702800000|2025-03-11 14:20:00|12926.9|12926|12924|12922.5|12931.2|12930.3|12922.6|12921.7|710
1741703100000|2025-03-11 14:25:00|12924.1|12922.6|12922.6|12921.7|12925.8|12924.9|12918.7|12917.2|718
1741703400000|2025-03-11 14:30:00|12922.8|12921.9|12925.8|12924.9|12928.1|12927.2|12922.8|12921.9|568
1741703700000|2025-03-11 14:35:00|12925.9|12925|12922.5|12921|12928.1|12927.2|12920.9|12920|513
1741704000000|2025-03-11 14:40:00|12922.4|12920.9|12924.1|12923.2|12926.3|12925.2|12921.4|12920.5|558
1741704300000|2025-03-11 14:45:00|12923.9|12923|12927.4|12925.9|12928.6|12927.7|12923.5|12922.6|540
1741704600000|2025-03-11 14:50:00|12927.1|12925.6|12932.1|12931.2|12933|12932.1|12926.7|12925.6|551
1741704900000|2025-03-11 14:55:00|12932|12931.1|12931.8|12930.9|12932.9|12932|12926.6|12925.7|538
1741705200000|2025-03-11 15:00:00|12931.7|12930.8|12935.8|12934.9|12937.1|12935.6|12929.3|12928.4|663
1741705500000|2025-03-11 15:05:00|12935.7|12934.8|12939.1|12938.2|12941.7|12940.4|12935.4|12934.1|548
1741705800000|2025-03-11 15:10:00|12939.2|12938.3|12939.8|12938.9|12940.7|12939.5|12932.2|12931.3|498
1741706100000|2025-03-11 15:15:00|12940|12939.1|12941.4|12940.5|12943.9|12942.4|12937.9|12937|563
1741706400000|2025-03-11 15:20:00|12941.3|12940.4|12946.2|12945.3|12948|12947|12941|12940.1|523
1741706700000|2025-03-11 15:25:00|12946.1|12945.2|12945.1|12944.2|12948.6|12947.5|12941.9|12940.7|545
1741707000000|2025-03-11 15:30:00|12945.2|12944.3|12947.4|12946.5|12949.6|12948.3|12943.1|12942.2|428
1741707300000|2025-03-11 15:35:00|12947.5|12946.6|12949.1|12948.2|12949.1|12948.2|12943.4|12941.9|426
1741707600000|2025-03-11 15:40:00|12949.2|12948.3|12950.3|12948.8|12951.7|12950.5|12948.5|12947.3|333
1741707900000|2025-03-11 15:45:00|12950.2|12948.7|12946.3|12944.8|12950.3|12948.8|12942.9|12942|325
1741708200000|2025-03-11 15:50:00|12946|12944.5|12955.1|12954.2|12957|12956.1|12943.6|12942.1|403
1741708500000|2025-03-11 15:55:00|12954.9|12954|12946.4|12945.5|12955.8|12954.8|12945.1|12943.6|497
1741708800000|2025-03-11 16:00:00|12946.2|12945.3|12943.1|12941.6|12946.2|12945.3|12937.7|12936.8|565
1741709100000|2025-03-11 16:05:00|12942.6|12941.1|12940.7|12939.8|12943.8|12942.3|12938.9|12938|466
1741709400000|2025-03-11 16:10:00|12940.6|12939.7|12940.2|12939.3|12940.8|12939.9|12936.9|12936|418
1741709700000|2025-03-11 16:15:00|12940.4|12939.5|12943.3|12941.8|12944.2|12941.9|12938|12937.1|292
1741710000000|2025-03-11 16:20:00|12943.4|12941.9|12943.7|12942.8|12944.6|12943.2|12941.8|12940.9|271
1741710300000|2025-03-11 16:25:00|12944.2|12943.3|12943.1|12942.2|12945|12944.1|12942.9|12942|190
1741710600000|2025-03-11 16:30:00|12943.2|12942.3|12942.9|12942|12944.1|12943.2|12939.6|12938.7|254
1741710900000|2025-03-11 16:35:00|12942.2|12941.3|12941.3|12940.4|12944|12943.1|12941.1|12940.2|248
1741711200000|2025-03-11 16:40:00|12941.2|12940.3|12942.8|12941.9|12944.8|12943.9|12940.2|12939.3|204
1741711500000|2025-03-11 16:45:00|12942.7|12941.8|12938.9|12938|12944.2|12942.9|12938|12937.1|229
1741711800000|2025-03-11 16:50:00|12939.2|12938.3|12941.8|12940.9|12943.1|12942.2|12938.5|12937.6|248
1741712100000|2025-03-11 16:55:00|12942.1|12941.2|12937.8|12936.9|12942.2|12941.3|12937.8|12936.9|336
1741712400000|2025-03-11 17:00:00|12937.9|12937|12936.8|12935.9|12938.4|12937.5|12934.3|12933.4|354
1741712700000|2025-03-11 17:05:00|12936.7|12935.8|12937.1|12936.2|12937.7|12936.8|12935|12933.6|238
1741713000000|2025-03-11 17:10:00|12937.5|12936.6|12937.1|12936.2|12938.6|12937.7|12936.8|12935.5|298
1741713300000|2025-03-11 17:15:00|12937|12936.1|12938.1|12937.2|12938.6|12937.2|12935.8|12934.9|227
1741713600000|2025-03-11 17:20:00|12937.9|12937|12942.3|12940.8|12942.3|12940.8|12937.8|12936.9|308
1741713900000|2025-03-11 17:25:00|12942.4|12940.9|12941.5|12939|12943.1|12941.9|12939.8|12938.6|241
1741714200000|2025-03-11 17:30:00|12941.6|12938.9|12940.5|12939.6|12946.9|12945.8|12939.9|12938.4|386
1741714500000|2025-03-11 17:35:00|12940.6|12939.7|12938.8|12937.9|12940.9|12940|12937.8|12936.9|267
1741714800000|2025-03-11 17:40:00|12938.9|12938|12941.5|12940.6|12941.5|12940.6|12937.9|12937|222
1741715100000|2025-03-11 17:45:00|12941.3|12940.4|12946.5|12945.6|12947.2|12946.3|12941.3|12940.4|279
1741715400000|2025-03-11 17:50:00|12946.6|12945.7|12946|12944.5|12950.1|12949.2|12945.6|12944.5|207
1741715700000|2025-03-11 17:55:00|12946.1|12944.6|12950|12949.1|12950.1|12949.2|12943.5|12942.6|385
1741716000000|2025-03-11 18:00:00|12950.1|12949.2|12951.9|12951|12955.4|12954.2|12949.9|12949|479
1741716300000|2025-03-11 18:05:00|12952|12951.1|12952.2|12951.3|12952.9|12952|12948.5|12947.6|337
1741716600000|2025-03-11 18:10:00|12952.1|12951.2|12959.3|12958.4|12959.8|12958.9|12952.1|12951.2|405
1741716900000|2025-03-11 18:15:00|12959.2|12958.3|12958.2|12957.3|12959.5|12958.6|12956.3|12955.4|367
1741717200000|2025-03-11 18:20:00|12958.1|12957.2|12959.8|12958.9|12962.2|12961.3|12957.2|12956.3|317
1741717500000|2025-03-11 18:25:00|12959.5|12958.6|12957.9|12957|12959.9|12959|12957|12956.1|256
1741717800000|2025-03-11 18:30:00|12958|12957.1|12955.9|12955|12958|12957.1|12954.2|12953.3|283
1741718100000|2025-03-11 18:35:00|12955.5|12954.6|12957|12956.1|12957.6|12956.7|12954.9|12954|203
1741718400000|2025-03-11 18:40:00|12957.1|12956.2|12965.2|12964.3|12965.6|12964.7|12956.6|12955.7|577
1741718700000|2025-03-11 18:45:00|12965.7|12964.8|12961.8|12960.9|12966.6|12965.7|12961|12960.1|557
1741719000000|2025-03-11 18:50:00|12961.9|12961|12956.6|12955.1|12962.2|12961.3|12956.4|12954.9|426
1741719300000|2025-03-11 18:55:00|12956.5|12955|12960.8|12959.9|12961.4|12960.5|12955.9|12954.4|416
1741719600000|2025-03-11 19:00:00|12960.2|12959.3|12957.1|12956.2|12961.2|12960.3|12955.6|12954.7|462
1741719900000|2025-03-11 19:05:00|12957.2|12956.3|12960.9|12960|12963.5|12962.6|12956.8|12955.9|446
1741720200000|2025-03-11 19:10:00|12960.7|12959.8|12959.1|12958.2|12960.7|12959.8|12958.4|12957.5|388
1741720500000|2025-03-11 19:15:00|12959|12958.1|12960|12959.1|12960.1|12959.2|12957|12956.1|293
1741720800000|2025-03-11 19:20:00|12960.4|12959.5|12958.1|12957.2|12962.1|12961.2|12958.1|12957.2|333
1741721100000|2025-03-11 19:25:00|12958.2|12957.3|12958.3|12957.4|12960.2|12959.3|12957.2|12956.3|274
1741721400000|2025-03-11 19:30:00|12958.5|12957.6|12964.3|12962.8|12964.3|12963.2|12957.8|12956.9|289
1741721700000|2025-03-11 19:35:00|12964.2|12962.7|12962.8|12961.9|12966.3|12964.8|12962.1|12961.2|240
1741722000000|2025-03-11 19:40:00|12962.7|12961.8|12960.8|12959.9|12963.1|12962.1|12960.5|12959.6|255
1741722300000|2025-03-11 19:45:00|12961|12960.1|12960.8|12959.9|12962.3|12961.4|12959.3|12958.4|139
1741722600000|2025-03-11 19:50:00|12960|12959.1|12958|12957.1|12960.6|12959.7|12955.8|12954.9|214
1741722900000|2025-03-11 19:55:00|12957.9|12957|12952.7|12951.8|12958|12957.1|12952.1|12951.2|213
1741723200000|2025-03-11 20:00:00|12952.9|12951.4|12953.1|12951.6|12953.1|12951.7|12950.9|12949.6|184
1741723500000|2025-03-11 20:05:00|12952.6|12951.1|12951.9|12951|12953|12951.9|12951.6|12950.3|74
1741723800000|2025-03-11 20:10:00|12952|12951.1|12948.2|12947.3|12952.1|12951.2|12947.8|12946.9|81
1741724100000|2025-03-11 20:15:00|12948.4|12947.5|12949.8|12948.9|12950.3|12949.4|12948.4|12947.5|82
1741724400000|2025-03-11 20:20:00|12949.2|12948.3|12948.7|12947.8|12949.9|12949|12947.6|12946.7|76
1741724700000|2025-03-11 20:25:00|12948.8|12947.9|12948|12947.1|12951.1|12950.2|12947.8|12946.9|89
1741725000000|2025-03-11 20:30:00|12948.1|12947.2|12949|12948.1|12949|12948.1|12946.8|12945.9|65
1741725300000|2025-03-11 20:35:00|12949.1|12948.2|12950.9|12950|12950.9|12950|12949.1|12947.9|30
1741725600000|2025-03-11 20:40:00|12951|12950.1|12951|12950.1|12952.4|12951.5|12950.9|12949.4|83
1741725900000|2025-03-11 20:45:00|12951.2|12949.7|12950.3|12948.8|12951.3|12950.1|12950.1|12948.6|54
1741726200000|2025-03-11 20:50:00|12950.1|12948.6|12951.5|12949.3|12952|12950.3|12949.9|12948.6|62
1741726500000|2025-03-11 20:55:00|12953|12948.3|12957.3|12946.3|12957.4|12949.8|12950.2|12944.5|321
1741726800000|2025-03-11 21:00:00|12956.6|12945.6|12957.3|12946.3|12957.4|12946.4|12956.3|12945.3|7
1741727100000|2025-03-11 21:05:00|12956.5|12945.5|12960.1|12949.1|12960.1|12949.1|12956.4|12945.4|8
1741727400000|2025-03-11 21:10:00|12961.8|12950.8|12961.5|12950.5|12961.8|12950.8|12960.2|12949.2|12
1741727700000|2025-03-11 21:15:00|12961.3|12950.3|12961.2|12950.2|12961.4|12950.4|12961.2|12950.2|4
1741728000000|2025-03-11 21:20:00|12962.3|12951.3|12961.1|12950.1|12962.3|12951.3|12959.8|12948.8|11
1741728300000|2025-03-11 21:25:00|12960.8|12949.8|12960.7|12949.7|12960.9|12949.9|12960.7|12949.7|3
1741728600000|2025-03-11 21:30:00|12960.6|12949.6|12959.8|12948.8|12960.7|12949.7|12959.6|12948.6|8
1741728900000|2025-03-11 21:35:00|12957.6|12946.6|12956.2|12945.8|12957.6|12946.6|12956.2|12945.8|9
1741729200000|2025-03-11 21:40:00|12956.1|12945.9|12952.7|12941.7|12956.1|12946.1|12938.9|12927.9|14
1741729500000|2025-03-11 21:45:00|12952.9|12941.9|12954.4|12943.4|12954.5|12943.5|12952.9|12941.9|3
1741729800000|2025-03-11 21:50:00|12954.2|12943.2|12954.2|12943.2|12954.2|12943.2|12954.2|12943.2|1
1741730100000|2025-03-11 21:55:00|12954.6|12942.7|12951.9|12940|12954.7|12942.8|12951.5|12939.6|9
1741730400000|2025-03-11 22:00:00|12952.1|12940.2|12949.4|12944.5|12954.7|12944.5|12949.3|12940.2|43
1741730700000|2025-03-11 22:05:00|12950|12944.3|12950.1|12945.9|12950.1|12946|12947.5|12943.5|45
1741731000000|2025-03-11 22:10:00|12950.3|12946.1|12952.1|12947.9|12952.5|12949|12950.2|12946.1|74
1741731300000|2025-03-11 22:15:00|12952|12948|12948.5|12944.9|12952.1|12948.3|12947.8|12944.4|117
1741731600000|2025-03-11 22:20:00|12948.4|12944.8|12947.7|12944.6|12949.1|12945.8|12947.5|12944.1|179
1741731900000|2025-03-11 22:25:00|12947.9|12944.7|12948.6|12944.9|12949|12945.6|12947.4|12944.6|128
1741732200000|2025-03-11 22:30:00|12948.7|12945.3|12948.3|12945|12948.8|12945.4|12947.6|12944.3|106
1741732500000|2025-03-11 22:35:00|12948.6|12944.9|12947.2|12944|12948.7|12945.4|12947.1|12943.8|123
1741732800000|2025-03-11 22:40:00|12946.7|12944.3|12946.9|12944.5|12948.1|12945.3|12946.7|12944|63
1741733100000|2025-03-11 22:45:00|12947.1|12944.7|12949.1|12946.7|12949.7|12947.3|12947.1|12944.7|152
1741733400000|2025-03-11 22:50:00|12948.9|12946.5|12949.2|12946.1|12950.1|12946.9|12948.4|12945.6|103
1741733700000|2025-03-11 22:55:00|12948.8|12946.4|12950.2|12947.1|12950.5|12947.6|12948.6|12945.8|111
1741734000000|2025-03-11 23:00:00|12949.7|12947.3|12949.1|12946.7|12949.9|12947.4|12948.4|12946|90
1741734300000|2025-03-11 23:05:00|12948.7|12947.2|12948.6|12947.1|12949.2|12947.7|12948.1|12946.6|65
1741734600000|2025-03-11 23:10:00|12948.7|12947.2|12950.4|12948.9|12950.9|12949.4|12948.7|12947.2|112
1741734900000|2025-03-11 23:15:00|12950.3|12948.8|12948.1|12946.6|12950.3|12948.8|12947|12945.5|52
1741735200000|2025-03-11 23:20:00|12948|12946.5|12948.1|12946.6|12948.9|12947.4|12947.1|12945.6|58
1741735500000|2025-03-11 23:25:00|12948.8|12947.3|12950|12949.1|12950.3|12949.1|12948.1|12946.6|38
1741735800000|2025-03-11 23:30:00|12950.2|12948.7|12949.6|12948.7|12950.3|12948.8|12948.2|12946.8|49
1741736100000|2025-03-11 23:35:00|12949.8|12948.9|12947.6|12946.7|12949.8|12948.9|12947.6|12946.6|47
1741736400000|2025-03-11 23:40:00|12947.8|12946.9|12949|12947.5|12949.2|12947.7|12947.7|12946.7|20
1741736700000|2025-03-11 23:45:00|12949.2|12947.7|12948.4|12946.9|12949.2|12947.7|12947.5|12946|25
1741737000000|2025-03-11 23:50:00|12948.5|12947|12948.3|12946.8|12949.6|12948.1|12948.2|12946.7|38
1741737300000|2025-03-11 23:55:00|12948.4|12946.9|12944.3|12943.4|12948.4|12946.9|12943.7|12942.8|64
1741737600000|2025-03-12 00:00:00|12944.5|12943.6|12943.6|12942.7|12946.3|12945.4|12942.7|12941.8|141
1741737900000|2025-03-12 00:05:00|12943.3|12942.4|12944.4|12943.5|12946.5|12945.6|12943.2|12942.3|104
1741738200000|2025-03-12 00:10:00|12944.3|12943.4|12943.3|12942.4|12945|12944.1|12942.8|12941.9|52
1741738500000|2025-03-12 00:15:00|12943.2|12942.3|12943.1|12941.6|12944.4|12943.5|12942.8|12941.6|43
1741738800000|2025-03-12 00:20:00|12942.6|12941.1|12942.3|12941.4|12943.4|12942|12942|12940.8|44
1741739100000|2025-03-12 00:25:00|12942.2|12941.3|12941.2|12939.7|12942.6|12941.7|12940.8|12939.6|46
1741739400000|2025-03-12 00:30:00|12940.7|12939.8|12937.8|12936.9|12940.7|12939.8|12936.8|12935.9|51
1741739700000|2025-03-12 00:35:00|12937.6|12936.7|12934.8|12933.9|12937.9|12937|12934.8|12933.9|61
1741740000000|2025-03-12 00:40:00|12934.6|12933.7|12934.2|12933.3|12934.6|12933.7|12932.6|12931.7|66
1741740300000|2025-03-12 00:45:00|12934.1|12933.2|12933.3|12932.4|12934.3|12933.4|12932|12931.1|97
1741740600000|2025-03-12 00:50:00|12933.2|12932.3|12935.6|12934.7|12935.6|12934.7|12932.9|12932|102
1741740900000|2025-03-12 00:55:00|12935.4|12934.5|12936.6|12935.1|12936.7|12935.8|12934.4|12933.5|96
1741741200000|2025-03-12 01:00:00|12936.9|12935.4|12937.4|12936.5|12939.4|12938|12935.9|12934.4|161
1741741500000|2025-03-12 01:05:00|12937.1|12936.2|12936.5|12935.6|12937.5|12936.6|12935.9|12935|128
1741741800000|2025-03-12 01:10:00|12936.3|12935.4|12935.3|12934.4|12936.4|12935.5|12934.9|12934|54
1741742100000|2025-03-12 01:15:00|12935.4|12934.5|12936.3|12935.4|12937.7|12936.8|12935.3|12934.4|125
1741742400000|2025-03-12 01:20:00|12936.4|12935.5|12939.1|12938.2|12939.3|12938.4|12936|12935.1|80
1741742700000|2025-03-12 01:25:00|12938.9|12938|12939.6|12938.7|12941|12939.7|12938.1|12937.2|98
1741743000000|2025-03-12 01:30:00|12939.4|12938.5|12940.7|12939.8|12941|12940.1|12938.2|12937.3|155
1741743300000|2025-03-12 01:35:00|12940.4|12939.5|12940.3|12939.4|12943.8|12942.9|12939|12938.1|155
1741743600000|2025-03-12 01:40:00|12940.6|12939.7|12938|12937.1|12940.6|12939.7|12937.5|12936.6|115
1741743900000|2025-03-12 01:45:00|12938.1|12937.2|12938.8|12937.9|12939.3|12938.4|12937.9|12937|109
1741744200000|2025-03-12 01:50:00|12938.6|12937.7|12938.7|12937.8|12938.9|12938|12937.1|12936.2|113
1741744500000|2025-03-12 01:55:00|12938.9|12938|12938.1|12936.6|12939.1|12938.2|12937.1|12935.6|102
1741744800000|2025-03-12 02:00:00|12937.6|12936.1|12940|12939.1|12940.1|12939.2|12936.7|12935.8|133
1741745100000|2025-03-12 02:05:00|12939.8|12938.9|12940|12939.1|12940.8|12939.9|12939|12938.1|110
1741745400000|2025-03-12 02:10:00|12940.1|12939.2|12941.6|12940.7|12943.2|12942.3|12940.1|12939.2|99
1741745700000|2025-03-12 02:15:00|12941.9|12941|12939.6|12938.7|12942.7|12941.8|12938.8|12937.9|85
1741746000000|2025-03-12 02:20:00|12939.5|12938.6|12938.8|12937.9|12939.8|12938.9|12938.1|12937.2|65
1741746300000|2025-03-12 02:25:00|12938.9|12938|12938.3|12936.8|12939.6|12938.7|12937.6|12936.1|83
1741746600000|2025-03-12 02:30:00|12938.2|12936.7|12938|12937.1|12940.1|12938.6|12937.2|12936.3|107
1741746900000|2025-03-12 02:35:00|12937.9|12937|12937.5|12936.6|12939.1|12937.8|12937|12936.1|76
1741747200000|2025-03-12 02:40:00|12937.6|12936.7|12937.2|12936.3|12938.1|12937.2|12936|12935.1|68
1741747500000|2025-03-12 02:45:00|12937.5|12936.6|12936.7|12935.8|12938.3|12937.4|12936.5|12935.2|80
1741747800000|2025-03-12 02:50:00|12936.6|12935.7|12935|12933.5|12936.8|12935.8|12934.8|12933.3|83
1741748100000|2025-03-12 02:55:00|12934.9|12933.4|12934.3|12932.8|12935.4|12933.9|12933.6|12932.6|154
1741748400000|2025-03-12 03:00:00|12934.4|12932.9|12935.1|12934.2|12936.1|12934.8|12934.1|12932.8|105
1741748700000|2025-03-12 03:05:00|12934.9|12934|12934.1|12933.2|12935.7|12934.8|12934.1|12933.2|86
1741749000000|2025-03-12 03:10:00|12934.3|12933.4|12933|12932.1|12935.5|12934.6|12932.9|12932|90
1741749300000|2025-03-12 03:15:00|12933.9|12933|12931.8|12930.9|12934.1|12933.2|12931.8|12930.9|73
1741749600000|2025-03-12 03:20:00|12931.5|12930.6|12929.5|12928.6|12931.7|12930.8|12928.8|12927.9|86
1741749900000|2025-03-12 03:25:00|12929.4|12928.5|12931.8|12930.9|12932.7|12931.8|12929.2|12928.3|102
1741750200000|2025-03-12 03:30:00|12931.4|12930.5|12929.7|12928.2|12931.4|12930.5|12929.1|12928.1|102
1741750500000|2025-03-12 03:35:00|12929.9|12928.4|12930.1|12929.2|12930.3|12929.4|12929.4|12928.1|73
1741750800000|2025-03-12 03:40:00|12930.2|12929.3|12928.8|12927.9|12930.5|12929.3|12928.3|12927.4|93
1741751100000|2025-03-12 03:45:00|12927.2|12926.3|12926.3|12925.4|12927.5|12926.6|12926.1|12925.2|53
1741751400000|2025-03-12 03:50:00|12926.6|12925.7|12925.7|12924.8|12926.6|12925.7|12923.2|12921.7|82
1741751700000|2025-03-12 03:55:00|12925.9|12925|12923|12922.1|12926.3|12925.4|12922.9|12922|64
1741752000000|2025-03-12 04:00:00|12923.5|12922.6|12923.4|12922.5|12925.3|12924.4|12923.3|12922.4|65
1741752300000|2025-03-12 04:05:00|12923.3|12922.4|12920.2|12919.3|12923.3|12922.4|12920.2|12919.3|57
1741752600000|2025-03-12 04:10:00|12920.1|12919.2|12921.7|12920.8|12922.7|12921.8|12920|12919.1|69
1741752900000|2025-03-12 04:15:00|12921.4|12920.5|12921.3|12919.8|12922.7|12921.8|12920.8|12919.8|70
1741753200000|2025-03-12 04:20:00|12921.9|12920.4|12924.3|12923.4|12924.7|12923.8|12921.6|12920.1|67
1741753500000|2025-03-12 04:25:00|12924.4|12923.5|12924.7|12923.8|12925.6|12924.7|12923.9|12923|50
1741753800000|2025-03-12 04:30:00|12924.8|12923.9|12922.8|12921.9|12924.8|12923.9|12921.7|12920.8|68
1741754100000|2025-03-12 04:35:00|12922.7|12921.8|12923.7|12922.8|12924.1|12923|12921.6|12920.7|91
1741754400000|2025-03-12 04:40:00|12924|12923.1|12923.7|12922.8|12925.7|12924.8|12923.7|12922.8|76
1741754700000|2025-03-12 04:45:00|12923.9|12923|12925.1|12924.2|12925.4|12924.5|12923.7|12922.8|55
1741755000000|2025-03-12 04:50:00|12924.9|12924|12925.1|12924.2|12926.7|12925.8|12924.9|12924|72
1741755300000|2025-03-12 04:55:00|12925.6|12924.7|12924.3|12923.4|12926.1|12925.2|12923.2|12922.3|85
1741755600000|2025-03-12 05:00:00|12924.5|12923.6|12923.3|12922.4|12924.6|12923.7|12921.9|12921|151
1741755900000|2025-03-12 05:05:00|12923.4|12922.5|12923.4|12922.5|12924.8|12923.9|12922.8|12921.9|94
1741756200000|2025-03-12 05:10:00|12923.5|12922.6|12923.8|12922.3|12924.1|12923.2|12921.2|12920|108
1741756500000|2025-03-12 05:15:00|12923.7|12922.2|12922.2|12921.3|12923.9|12922.9|12922.2|12921.2|118
1741756800000|2025-03-12 05:20:00|12922.3|12921.4|12924.1|12923.2|12926.1|12925.2|12922.1|12921.2|100
1741757100000|2025-03-12 05:25:00|12924.4|12923.5|12924.4|12923.5|12925.2|12924.3|12923.7|12922.8|85
1741757400000|2025-03-12 05:30:00|12924.5|12923.6|12925.6|12924.7|12926.3|12925.2|12924.5|12923.5|95
1741757700000|2025-03-12 05:35:00|12925.2|12924.3|12926.3|12924.8|12926.6|12925.7|12924.3|12923.4|115
1741758000000|2025-03-12 05:40:00|12926.2|12924.7|12927.9|12926.4|12928.1|12926.6|12925.9|12924.5|87
1741758300000|2025-03-12 05:45:00|12927.8|12926.3|12928.4|12926.9|12928.6|12926.9|12926.1|12924.6|94
1741758600000|2025-03-12 05:50:00|12928.9|12927.4|12928.6|12927.7|12929.3|12928|12928|12926.8|66
1741758900000|2025-03-12 05:55:00|12928.7|12927.8|12931.9|12930.4|12932.1|12930.6|12928.7|12927.4|136
1741759200000|2025-03-12 06:00:00|12932|12930.5|12929.7|12928.8|12932.3|12931|12929.6|12928.7|91
1741759500000|2025-03-12 06:05:00|12929.8|12928.9|12932.7|12931.8|12933.1|12932.2|12929|12928.1|100
1741759800000|2025-03-12 06:10:00|12932.8|12931.9|12930.9|12930|12933|12932.1|12930.5|12929.6|74
1741760100000|2025-03-12 06:15:00|12931.5|12930.6|12930|12928.5|12931.7|12930.8|12929.2|12927.7|165
1741760400000|2025-03-12 06:20:00|12929.9|12928.4|12926.6|12925.7|12931|12929.5|12926.4|12925.5|159
1741760700000|2025-03-12 06:25:00|12927|12926.1|12927.1|12925.6|12927.4|12926.3|12925|12923.9|84
1741761000000|2025-03-12 06:30:00|12927.2|12925.7|12927|12926.1|12927.8|12926.9|12924.5|12923.6|166
1741761300000|2025-03-12 06:35:00|12926.8|12925.9|12929|12927.5|12931.4|12929.9|12926.8|12925.9|154
1741761600000|2025-03-12 06:40:00|12928.6|12927.7|12927|12926.1|12929.1|12928.2|12926.8|12925.9|119
1741761900000|2025-03-12 06:45:00|12927.1|12926.2|12922.7|12921.8|12927.1|12926.2|12922.5|12921.6|121
1741762200000|2025-03-12 06:50:00|12922.6|12921.7|12922|12920.5|12924.9|12924|12921.4|12919.9|145
1741762500000|2025-03-12 06:55:00|12922.1|12920.6|12917.2|12916.3|12923.2|12922.3|12916.2|12915|197
1741762800000|2025-03-12 07:00:00|12917.5|12916.6|12914.4|12913.5|12920.9|12919.9|12914.2|12913.3|352
1741763100000|2025-03-12 07:05:00|12914.3|12913.4|12916.5|12915.6|12918.5|12917.6|12914.1|12913.2|324
1741763400000|2025-03-12 07:10:00|12916.4|12915.5|12923|12922.1|12924|12923.1|12916|12915.1|329
1741763700000|2025-03-12 07:15:00|12922.8|12921.9|12923.5|12922|12926.5|12925|12920.8|12919.6|267
1741764000000|2025-03-12 07:20:00|12923.1|12922.2|12922.4|12921.5|12923.1|12922.2|12919.2|12918.3|201
1741764300000|2025-03-12 07:25:00|12922.3|12921.4|12924.7|12923.8|12926.3|12925.4|12922.2|12921.3|168
1741764600000|2025-03-12 07:30:00|12924.2|12923.3|12925.3|12924.4|12926.7|12925.8|12922.8|12921.9|223
1741764900000|2025-03-12 07:35:00|12925.2|12924.3|12926.9|12926|12927.6|12926.7|12922.3|12921.4|167
1741765200000|2025-03-12 07:40:00|12926.8|12925.9|12929.1|12927.6|12931|12930.1|12926.5|12925.6|189
1741765500000|2025-03-12 07:45:00|12929|12927.5|12919.1|12918.2|12929.1|12927.6|12918.7|12917.8|217
1741765800000|2025-03-12 07:50:00|12919.3|12918.4|12922.8|12921.9|12925.4|12924.5|12918.8|12917.9|177
1741766100000|2025-03-12 07:55:00|12922.9|12922|12929.3|12928.4|12932.8|12931.9|12922|12921.1|350
1741766400000|2025-03-12 08:00:00|12929.2|12928.3|12932.9|12931.4|12933.1|12932.2|12925.1|12924.2|483
1741766700000|2025-03-12 08:05:00|12932.8|12931.3|12926.8|12925.9|12935.6|12934.1|12926.8|12925.9|407
1741767000000|2025-03-12 08:10:00|12926.4|12925.5|12928.8|12927.9|12929.8|12928.9|12924.1|12923.2|399
1741767300000|2025-03-12 08:15:00|12929.5|12928.6|12929.8|12928.9|12932.2|12931.3|12927.7|12926.8|380
1741767600000|2025-03-12 08:20:00|12930.4|12929.5|12931.1|12930.2|12932.1|12931.2|12928.8|12927.9|293
1741767900000|2025-03-12 08:25:00|12931|12930.1|12929.3|12928.4|12932|12931.1|12928.7|12927.8|242
1741768200000|2025-03-12 08:30:00|12928.8|12927.9|12928|12927.1|12929.9|12929|12925.9|12925|264
1741768500000|2025-03-12 08:35:00|12927.9|12927|12936.3|12935.4|12936.3|12935.4|12927|12926.1|300
1741768800000|2025-03-12 08:40:00|12936.1|12935.2|12933|12932.1|12936.6|12935.7|12931.9|12931|265
1741769100000|2025-03-12 08:45:00|12933.1|12932.2|12929.3|12928.4|12933.9|12933|12928.4|12927.1|512
1741769400000|2025-03-12 08:50:00|12929.4|12928.5|12936.2|12935.3|12939.1|12938.2|12928.9|12928|643
1741769700000|2025-03-12 08:55:00|12936.6|12935.7|12942.5|12941.6|12942.7|12941.8|12936.6|12935.7|340
1741770000000|2025-03-12 09:00:00|12942.6|12941.7|12941.9|12941|12945.4|12944.3|12939.3|12938.4|356
1741770300000|2025-03-12 09:05:00|12942|12941.1|12945|12944.1|12945.7|12944.8|12940.7|12939.8|318
1741770600000|2025-03-12 09:10:00|12944.8|12943.9|12939.8|12938.3|12944.8|12943.9|12938.1|12937.2|266
1741770900000|2025-03-12 09:15:00|12939.7|12938.2|12941.1|12940.2|12942.3|12941.4|12938.6|12937.7|209
1741771200000|2025-03-12 09:20:00|12940.8|12939.9|12941.3|12939.8|12943.8|12942.9|12939.3|12938|257
1741771500000|2025-03-12 09:25:00|12941.4|12939.9|12940.1|12939.2|12941.7|12940.2|12938.1|12937.2|240
1741771800000|2025-03-12 09:30:00|12940.2|12939.3|12943.3|12941.8|12944.3|12943.3|12939.9|12939|199
1741772100000|2025-03-12 09:35:00|12943.2|12941.7|12943.7|12942.8|12946|12945.1|12942|12940.5|182
1741772400000|2025-03-12 09:40:00|12943.6|12942.7|12939.9|12939|12943.9|12943|12939.4|12938.5|282
1741772700000|2025-03-12 09:45:00|12940.1|12939.2|12937.7|12936.8|12940.9|12940|12935.9|12935|221
1741773000000|2025-03-12 09:50:00|12937.8|12936.9|12938.9|12937.4|12940|12938.8|12937.8|12936.5|184
1741773300000|2025-03-12 09:55:00|12939|12937.5|12935|12934.1|12940.7|12939.8|12934.2|12933.1|238
1741773600000|2025-03-12 10:00:00|12934.9|12934|12940.1|12939.2|12941.1|12940.2|12933.5|12932.6|270
1741773900000|2025-03-12 10:05:00|12940.5|12939.6|12942.2|12941.3|12942.7|12941.8|12938.4|12937.5|209
1741774200000|2025-03-12 10:10:00|12942|12941.1|12942.6|12941.7|12942.9|12942|12940.1|12939.2|150
1741774500000|2025-03-12 10:15:00|12942.5|12941.6|12941.7|12940.8|12942.9|12942|12939.9|12939|141
1741774800000|2025-03-12 10:20:00|12941.6|12940.7|12941.3|12940.4|12942.6|12941.7|12939.8|12938.9|151
1741775100000|2025-03-12 10:25:00|12941.5|12940.6|12941.7|12940.8|12941.8|12940.9|12939.8|12938.6|161
1741775400000|2025-03-12 10:30:00|12941.6|12940.7|12942.8|12941.9|12944.8|12943.3|12941.6|12940.6|162
1741775700000|2025-03-12 10:35:00|12943|12942.1|12933.3|12932.4|12943|12942.1|12932.7|12931.8|129
1741776000000|2025-03-12 10:40:00|12933.4|12932.5|12938.7|12937.8|12939.7|12938.8|12932.4|12931.5|162
1741776300000|2025-03-12 10:45:00|12938.1|12937.2|12933|12932.1|12938.6|12937.2|12930.1|12929.2|282
1741776600000|2025-03-12 10:50:00|12932.8|12931.9|12936.3|12935.4|12937.1|12936.2|12932.8|12931.9|172
1741776900000|2025-03-12 10:55:00|12936.2|12935.3|12933.9|12933|12937.9|12936.8|12932.2|12931.3|182
1741777200000|2025-03-12 11:00:00|12933.8|12932.9|12943|12941.5|12943.2|12942.1|12933.8|12932.7|243
1741777500000|2025-03-12 11:05:00|12942.7|12941.8|12944.2|12943.3|12947.4|12946.2|12941.7|12940.6|231
1741777800000|2025-03-12 11:10:00|12944.1|12943.2|12946.8|12945.9|12948|12947.1|12942.2|12941.3|212
1741778100000|2025-03-12 11:15:00|12947|12946.1|12953.8|12952.9|12955.4|12954.5|12946.2|12945.3|192
1741778400000|2025-03-12 11:20:00|12953.7|12952.8|12954.8|12953.9|12958|12956.5|12952.6|12951.7|260
1741778700000|2025-03-12 11:25:00|12954.9|12954|12956.9|12956|12959.5|12958.6|12954.9|12954|179
1741779000000|2025-03-12 11:30:00|12956.8|12955.9|12958.1|12957.2|12961.9|12961|12954.8|12953.9|191
1741779300000|2025-03-12 11:35:00|12957.9|12957|12956|12955.1|12957.9|12957|12955|12954.1|217
1741779600000|2025-03-12 11:40:00|12956.1|12955.2|12954.7|12953.8|12956.1|12955.2|12951.5|12950.6|184
1741779900000|2025-03-12 11:45:00|12954.3|12953.4|12948.1|12946.6|12954.3|12953.4|12948.1|12946.6|231
1741780200000|2025-03-12 11:50:00|12948|12946.5|12947.6|12945.4|12950.3|12949.3|12946.1|12944.5|280
1741780500000|2025-03-12 11:55:00|12947.5|12945.9|12944.6|12943.7|12948.2|12947.3|12941.6|12940.7|312
1741780800000|2025-03-12 12:00:00|12944.3|12943.4|12948|12947.1|12950.4|12949.5|12943.7|12942.8|234
1741781100000|2025-03-12 12:05:00|12947.9|12947|12949.2|12948.3|12949.7|12948.8|12944.9|12944|197
1741781400000|2025-03-12 12:10:00|12949.3|12948.4|12954.1|12953.2|12955|12954.1|12949.3|12948.4|286
1741781700000|2025-03-12 12:15:00|12953.9|12953|12956.1|12955.2|12956.9|12956|12952.7|12951.8|230
1741782000000|2025-03-12 12:20:00|12955.5|12954.6|12948.8|12947.9|12956.2|12955.3|12944.4|12943.5|329
1741782300000|2025-03-12 12:25:00|12947.8|12946.9|12954.3|12945.1|12956.4|12950.5|12947.8|12945.1|495
1741782600000|2025-03-12 12:30:00|12952.1|12941.1|12960.5|12959|12992.4|12988.3|12947.5|12936.5|1688
1741782900000|2025-03-12 12:35:00|12960.4|12958.9|12951.7|12950.8|12962.4|12961.2|12938.9|12938|1444
1741783200000|2025-03-12 12:40:00|12951.8|12950.9|12944.7|12943.8|12956.2|12955.3|12944.4|12943.5|982
1741783500000|2025-03-12 12:45:00|12944.3|12943.4|12955.9|12955|12956.6|12955.7|12944.3|12943.4|758
1741783800000|2025-03-12 12:50:00|12955.8|12954.9|12946.4|12945.5|12960|12959.1|12945.4|12944.5|749
1741784100000|2025-03-12 12:55:00|12946|12945.1|12943.7|12942.8|12950|12949.1|12941.1|12940.2|744
1741784400000|2025-03-12 13:00:00|12943.8|12942.9|12948.2|12947.3|12951.3|12949.8|12942|12941.1|733
1741784700000|2025-03-12 13:05:00|12948.1|12947.2|12948.4|12947.5|12950.5|12949.6|12946.7|12945.8|567
1741785000000|2025-03-12 13:10:00|12948.2|12947.3|12949.4|12947.9|12952.9|12952|12945.2|12944|535
1741785300000|2025-03-12 13:15:00|12949.3|12947.8|12947.6|12946.7|12949.7|12948.8|12939.1|12938.2|523
1741785600000|2025-03-12 13:20:00|12947.5|12946.6|12955.1|12954.2|12955.3|12954.4|12947.2|12946.3|400
1741785900000|2025-03-12 13:25:00|12955.9|12955|12952.9|12952|12956|12955.1|12947.8|12946.9|429
1741786200000|2025-03-12 13:30:00|12953.1|12952.2|12950.1|12949.2|12954.6|12953.7|12947.4|12946.5|570
1741786500000|2025-03-12 13:35:00|12950.2|12949.3|12946.4|12945.5|12953.2|12952.3|12943|12942.1|615
1741786800000|2025-03-12 13:40:00|12946.6|12945.7|12941.3|12940.4|12946.8|12945.9|12938|12937.1|357
1741787100000|2025-03-12 13:45:00|12941.4|12940.5|12936.7|12935.8|12946.6|12945.7|12936.7|12935.8|474
1741787400000|2025-03-12 13:50:00|12937.3|12936.4|12932.1|12931.2|12943.3|12941.8|12932.1|12931.2|828
1741787700000|2025-03-12 13:55:00|12932|12931.1|12935.7|12934.8|12936.6|12935.2|12928.1|12927.2|530
1741788000000|2025-03-12 14:00:00|12935.6|12934.7|12931.5|12930.6|12940.6|12939.7|12930.9|12930|420
1741788300000|2025-03-12 14:05:00|12931.8|12930.9|12934.4|12933.5|12937.8|12936.5|12931.8|12930.9|424
1741788600000|2025-03-12 14:10:00|12934.5|12933.6|12932.8|12931.9|12939|12938.1|12932.8|12931.9|384
1741788900000|2025-03-12 14:15:00|12932.7|12931.8|12934.3|12933.4|12935.4|12934.5|12932.1|12930.8|408
1741789200000|2025-03-12 14:20:00|12934.2|12933.3|12925.9|12925|12934.2|12933.3|12925.1|12924.2|398
1741789500000|2025-03-12 14:25:00|12925.3|12924.4|12930.6|12929.7|12933|12931.8|12925.1|12924.2|279
1741789800000|2025-03-12 14:30:00|12930.7|12929.8|12930.4|12928.9|12933.5|12932.1|12928.6|12927.1|420
1741790100000|2025-03-12 14:35:00|12930.3|12928.8|12927.7|12926.2|12931.6|12930.7|12925.6|12924.1|376
1741790400000|2025-03-12 14:40:00|12927.8|12926.3|12937.5|12935.2|12937.6|12936.1|12925.9|12924.9|452
1741790700000|2025-03-12 14:45:00|12936.9|12934.6|12937.3|12935.8|12937.8|12936.9|12933.5|12932.6|328
1741791000000|2025-03-12 14:50:00|12937.2|12935.7|12940.7|12939.8|12940.7|12939.8|12936|12934.5|242
1741791300000|2025-03-12 14:55:00|12940|12939.1|12946.8|12945.9|12949|12947.5|12938.6|12937.7|446
1741791600000|2025-03-12 15:00:00|12946.2|12945.3|12952.3|12950.8|12953.1|12951|12943.7|12942.8|440
1741791900000|2025-03-12 15:05:00|12952.6|12951.1|12947.8|12946.9|12953|12951.4|12942.2|12941|378
1741792200000|2025-03-12 15:10:00|12948|12947.1|12949.5|12948|12952.4|12951.2|12948|12947.1|415
1741792500000|2025-03-12 15:15:00|12949.8|12948.3|12946.9|12946|12950.3|12949.4|12946.3|12945.4|291
1741792800000|2025-03-12 15:20:00|12947|12946.1|12953.3|12951.8|12953.3|12951.8|12945.2|12944.3|266
1741793100000|2025-03-12 15:25:00|12953.2|12951.7|12961.6|12960.7|12961.8|12960.9|12952.8|12951.6|299
1741793400000|2025-03-12 15:30:00|12961.8|12960.9|12964.1|12963.2|12964.9|12964|12958.4|12957.5|359
1741793700000|2025-03-12 15:35:00|12964.2|12963.3|12962.2|12960.7|12966.6|12965.7|12960.8|12959.4|322
1741794000000|2025-03-12 15:40:00|12962.3|12960.8|12958.7|12957.8|12963|12961.5|12958|12957.1|216
1741794300000|2025-03-12 15:45:00|12958.8|12957.9|12962.2|12960.7|12962.3|12961.4|12958.2|12957.3|293
1741794600000|2025-03-12 15:50:00|12962.1|12960.6|12967|12966.1|12967.4|12966.5|12960.9|12960|344
1741794900000|2025-03-12 15:55:00|12967.2|12966.3|12968.6|12967.7|12968.8|12967.9|12963.9|12963|400
1741795200000|2025-03-12 16:00:00|12968.4|12967.5|12966.2|12964.7|12968.6|12967.7|12965.2|12963.7|351
1741795500000|2025-03-12 16:05:00|12966|12964.5|12977.6|12976.7|12977.8|12976.9|12966|12964.5|306
1741795800000|2025-03-12 16:10:00|12977.7|12976.8|12981.2|12980.3|12982.7|12981.2|12972.8|12971.9|463
1741796100000|2025-03-12 16:15:00|12981.6|12980.7|12981.3|12980.4|12982.8|12981.9|12978.6|12977.7|305
1741796400000|2025-03-12 16:20:00|12981.5|12980.6|12978.6|12977.7|12983|12982.1|12978.5|12977.6|200
1741796700000|2025-03-12 16:25:00|12978.5|12977.6|12977|12976.1|12978.6|12977.7|12975|12974.1|295
1741797000000|2025-03-12 16:30:00|12977.1|12976.2|12977.1|12976.2|12979.2|12978.3|12976|12975.1|259
1741797300000|2025-03-12 16:35:00|12977|12976.1|12978.9|12978|12981.5|12980.6|12976.9|12976|202
1741797600000|2025-03-12 16:40:00|12979|12978.1|12975.8|12974.9|12980.1|12979.2|12975.3|12974.4|213
1741797900000|2025-03-12 16:45:00|12975.9|12975|12975.9|12975|12977|12975.9|12974.1|12973.2|170
1741798200000|2025-03-12 16:50:00|12976|12975.1|12975.8|12974.9|12978.3|12977.4|12973.7|12972.8|187
1741798500000|2025-03-12 16:55:00|12975.9|12975|12973.3|12972.4|12977.3|12976|12972.9|12972|240
1741798800000|2025-03-12 17:00:00|12973.4|12972.5|12972.1|12971.2|12974.6|12973.7|12970.1|12968.8|322
1741799100000|2025-03-12 17:05:00|12972|12971.1|12972.8|12971.9|12973|12972.1|12969.1|12968.2|240
1741799400000|2025-03-12 17:10:00|12972.9|12972|12975.9|12975|12976.6|12975.7|12971|12970.1|239
1741799700000|2025-03-12 17:15:00|12976|12975.1|12975.7|12974.8|12977.1|12976.2|12973.9|12973|252
1741800000000|2025-03-12 17:20:00|12975.4|12974.5|12975|12974.1|12977.6|12976.7|12974.8|12973.9|218
1741800300000|2025-03-12 17:25:00|12975.1|12974.2|12979.1|12978.2|12979.4|12978.5|12974.7|12973.8|171
1741800600000|2025-03-12 17:30:00|12979|12978.1|12977.7|12976.8|12981.1|12980.2|12976.6|12975.7|222
1741800900000|2025-03-12 17:35:00|12977.8|12976.9|12971.9|12971|12978|12977.1|12971.6|12970.7|223
1741801200000|2025-03-12 17:40:00|12971.8|12970.9|12970.9|12970|12973.4|12972.5|12970.5|12969.6|204
1741801500000|2025-03-12 17:45:00|12970.8|12969.9|12967.7|12966.8|12972.3|12971.4|12967.6|12966.7|158
1741801800000|2025-03-12 17:50:00|12967.8|12966.9|12966.8|12965.9|12969.8|12968.9|12966.7|12965.8|141
1741802100000|2025-03-12 17:55:00|12966.7|12965.8|12968.3|12966.8|12968.6|12967.4|12966.1|12965.2|212
1741802400000|2025-03-12 18:00:00|12967.9|12967|12967.8|12966.9|12970|12969.1|12967.5|12966.3|160
1741802700000|2025-03-12 18:05:00|12967.4|12966.5|12967.8|12966.9|12968.8|12967.9|12966.2|12965.3|137
1741803000000|2025-03-12 18:10:00|12967.9|12967|12973.1|12971.6|12973.6|12972.1|12967.9|12967|111
1741803300000|2025-03-12 18:15:00|12973.2|12971.7|12970.1|12969.2|12973.2|12971.7|12968.4|12966.9|152
1741803600000|2025-03-12 18:20:00|12970.6|12969.7|12968.8|12967.9|12971|12970.1|12966.7|12965.8|186
1741803900000|2025-03-12 18:25:00|12968.9|12968|12969.9|12969|12971.9|12971|12968.1|12967.2|154
1741804200000|2025-03-12 18:30:00|12969.8|12968.9|12970.4|12969.5|12970.6|12969.7|12968.8|12967.9|155
1741804500000|2025-03-12 18:35:00|12970.5|12969.6|12967.7|12966.8|12971.5|12970.6|12966.5|12965.6|179
1741804800000|2025-03-12 18:40:00|12967.8|12966.9|12966.8|12965.9|12967.8|12966.9|12964.8|12963.9|232
1741805100000|2025-03-12 18:45:00|12966.7|12965.8|12966.7|12965.8|12968.1|12967.2|12965.5|12964|137
1741805400000|2025-03-12 18:50:00|12966.9|12966|12965.9|12965|12968.1|12967.2|12964.5|12963.6|126
1741805700000|2025-03-12 18:55:00|12965.1|12964.2|12968.1|12967.2|12968.1|12967.2|12964.8|12963.9|234
1741806000000|2025-03-12 19:00:00|12968.3|12967.4|12965.9|12965|12968.3|12967.4|12963.6|12962.7|174
1741806300000|2025-03-12 19:05:00|12965|12964.1|12968|12967.1|12968.3|12967.4|12965|12964.1|116
1741806600000|2025-03-12 19:10:00|12967.9|12967|12969.8|12968.9|12971.7|12970.8|12967.9|12967|157
1741806900000|2025-03-12 19:15:00|12969.6|12968.7|12969.9|12969|12970.9|12970|12967.5|12966.5|167
1741807200000|2025-03-12 19:20:00|12969.8|12968.9|12969.1|12968.2|12969.9|12969|12967.1|12966.2|145
1741807500000|2025-03-12 19:25:00|12969.2|12968.3|12970.6|12969.7|12972.2|12971.3|12968.1|12967|214
1741807800000|2025-03-12 19:30:00|12970.7|12969.8|12968.2|12967.3|12972.1|12971.2|12968.1|12967.2|150
1741808100000|2025-03-12 19:35:00|12967.9|12967|12967|12966.1|12967.9|12967|12965.3|12964.4|162
1741808400000|2025-03-12 19:40:00|12967.1|12966.2|12968.8|12967.9|12969|12968.1|12965.7|12964.7|129
1741808700000|2025-03-12 19:45:00|12968.9|12968|12973|12972.1|12973.1|12972.2|12968.3|12967.4|137
1741809000000|2025-03-12 19:50:00|12972.5|12971.6|12971.3|12968|12972.5|12971.6|12969|12967.2|211
1741809300000|2025-03-12 19:55:00|12971.8|12968.6|12969.2|12965.9|12972|12968.9|12967.8|12965.3|421
1741809600000|2025-03-12 20:00:00|12969.3|12965.8|12969.3|12968.4|12970.2|12968.5|12968|12965.4|109
1741809900000|2025-03-12 20:05:00|12969|12968.1|12970.8|12969.9|12970.8|12969.9|12969|12968.1|48
1741810200000|2025-03-12 20:10:00|12971.1|12969.6|12968|12967.1|12971.2|12969.7|12967.9|12967|52
1741810500000|2025-03-12 20:15:00|12967.9|12967|12969.9|12969|12970|12969.1|12967.2|12965.9|59
1741810800000|2025-03-12 20:20:00|12969.2|12968.3|12969.7|12968.8|12969.8|12968.9|12968.7|12967.8|29
1741811100000|2025-03-12 20:25:00|12969.6|12968.7|12970.2|12969.3|12971|12970.1|12969.6|12968.7|34
1741811400000|2025-03-12 20:30:00|12970.1|12969.2|12967.2|12965.7|12970.1|12969.2|12966.7|12965.7|62
1741811700000|2025-03-12 20:35:00|12967.1|12965.6|12967.1|12964.5|12968|12967.1|12965.9|12964.5|43
1741812000000|2025-03-12 20:40:00|12967.2|12964.6|12963.3|12962.4|12967.2|12965.8|12962.8|12961.9|86
1741812300000|2025-03-12 20:45:00|12964.3|12961.5|12961.2|12959.7|12964.3|12962.5|12961.1|12959.6|63
1741812600000|2025-03-12 20:50:00|12961|12959.5|12961.9|12959.5|12962.3|12961.4|12960.9|12959.3|132
1741812900000|2025-03-12 20:55:00|12962|12959.3|12970.4|12959.4|12970.7|12961.9|12961.5|12957.6|198
1741813200000|2025-03-12 21:00:00|12969.3|12958.3|12967.9|12956.9|12969.3|12958.3|12961.8|12950.8|10
1741813500000|2025-03-12 21:05:00|12968|12957|12970.8|12959.8|12971|12960|12967.9|12956.9|7
1741813800000|2025-03-12 21:10:00|12972.1|12961.1|12971.8|12960.8|12972.1|12961.1|12971.5|12960.5|4
1741814100000|2025-03-12 21:15:00|12971.4|12960.4|12969|12958|12971.4|12960.4|12968.8|12957.9|10
1741814400000|2025-03-12 21:20:00|12968.9|12958.1|12968.8|12958.9|12969.2|12958.9|12968.5|12958.1|9
1741814700000|2025-03-12 21:25:00|12968.7|12959|12968|12959.3|12968.7|12959.3|12967.9|12958.9|10
1741815000000|2025-03-12 21:30:00|12967.9|12959.4|12972.7|12961.7|12972.7|12961.7|12967.7|12959.4|11
1741815300000|2025-03-12 21:35:00|12973.2|12962.2|12967.3|12959.3|12973.2|12962.2|12965.5|12957.5|24
1741815600000|2025-03-12 21:40:00|12967.2|12959.5|12968|12961|12972.7|12961.8|12967|12959.2|26
1741815900000|2025-03-12 21:45:00|12968.1|12960.8|12965.5|12959.1|12968.1|12960.9|12965.5|12959|16
1741816200000|2025-03-12 21:50:00|12965.4|12959|12969.1|12959.4|12972.9|12961.9|12965.3|12958.6|15
1741816500000|2025-03-12 21:55:00|12969.5|12959|12969.1|12959.3|12969.6|12959.3|12968.8|12958.2|9
1741816800000|2025-03-12 22:00:00|12969.3|12959.5|12968.7|12964.9|12969.3|12965.4|12966.8|12959.3|72
1741817100000|2025-03-12 22:05:00|12968.6|12964.8|12966.8|12962.9|12968.6|12965.2|12966.8|12962.9|43
1741817400000|2025-03-12 22:10:00|12967|12963.3|12967|12963.9|12967.7|12964.2|12966.5|12962.5|62
1741817700000|2025-03-12 22:15:00|12967.3|12963.8|12967.8|12964.3|12967.8|12964.7|12966.9|12963.6|60
1741818000000|2025-03-12 22:20:00|12967.3|12964|12966.9|12963.5|12967.8|12964.4|12966.6|12963.5|40
1741818300000|2025-03-12 22:25:00|12966.8|12963.6|12967.5|12964.2|12967.8|12964.8|12966.5|12963.5|49
1741818600000|2025-03-12 22:30:00|12967.1|12964.7|12966.9|12963.6|12967.6|12964.8|12966.4|12963.6|65
1741818900000|2025-03-12 22:35:00|12967|12963.5|12967.5|12964.4|12968.8|12965.4|12966.6|12963.5|57
1741819200000|2025-03-12 22:40:00|12967.1|12964.7|12967.1|12964.7|12967.6|12964.8|12966.4|12963.5|37
1741819500000|2025-03-12 22:45:00|12967.2|12964.8|12966.5|12964.1|12967.8|12965.1|12965.9|12963.5|31
1741819800000|2025-03-12 22:50:00|12966.6|12964.2|12967.7|12964.2|12967.8|12964.9|12965.3|12962.3|45
1741820100000|2025-03-12 22:55:00|12967.6|12964.3|12967.5|12964.3|12968.2|12965.3|12967.1|12964.1|42
1741820400000|2025-03-12 23:00:00|12967.7|12965.3|12967.6|12965.2|12969|12966.3|12967.1|12963.8|50
1741820700000|2025-03-12 23:05:00|12967.2|12965.7|12965.6|12964.1|12967.5|12966|12965.6|12964.1|49
1741821000000|2025-03-12 23:10:00|12966.2|12963.7|12964.5|12963|12966.2|12964.7|12964.5|12963|46
1741821300000|2025-03-12 23:15:00|12964.6|12963.1|12962.9|12960.7|12965.3|12963.8|12962.6|12960.7|46
1741821600000|2025-03-12 23:20:00|12962.5|12961|12962.8|12961.3|12963.7|12962.2|12962.5|12961|27
1741821900000|2025-03-12 23:25:00|12962.7|12961.2|12962.7|12961.2|12963.2|12961.7|12961.7|12960.1|30
1741822200000|2025-03-12 23:30:00|12962.8|12961.3|12963.8|12962.3|12964.1|12962.6|12962.7|12961.2|46
1741822500000|2025-03-12 23:35:00|12963.9|12962.4|12963.9|12962.4|12964.1|12962.6|12963.1|12961.6|22
1741822800000|2025-03-12 23:40:00|12963.8|12962.3|12963.1|12961.6|12964.1|12962.6|12963.1|12961.6|19
1741823100000|2025-03-12 23:45:00|12962.9|12961.4|12963.5|12962|12963.6|12962.1|12962|12960.5|36
1741823400000|2025-03-12 23:50:00|12963.4|12961.9|12963.9|12962.4|12964.3|12962.8|12963.4|12961.9|40
1741823700000|2025-03-12 23:55:00|12964.1|12962|12964.9|12964|12965.1|12964.2|12963.6|12962|37
1741824000000|2025-03-13 00:00:00|12964.7|12963.8|12964.7|12963.8|12966|12965.1|12963.4|12962.5|90
1741824300000|2025-03-13 00:05:00|12964.4|12963.5|12964.3|12963.4|12964.8|12963.9|12964.3|12963.4|33
1741824600000|2025-03-13 00:10:00|12964.1|12963.2|12964.1|12962.6|12964.8|12963.9|12963.5|12962.3|53
1741824900000|2025-03-13 00:15:00|12964.2|12962.7|12965|12963.5|12965.1|12963.6|12963.1|12961.6|64
1741825200000|2025-03-13 00:20:00|12965.1|12963.6|12964.3|12962.8|12967.1|12965.6|12964.3|12962.8|41
1741825500000|2025-03-13 00:25:00|12964.2|12962.7|12963.1|12962.2|12964.2|12963|12963.1|12962|24
1741825800000|2025-03-13 00:30:00|12963|12962.1|12963|12962.1|12964.1|12962.6|12962.1|12961.2|54
1741826100000|2025-03-13 00:35:00|12963.3|12962.4|12963.3|12962.4|12964|12963.1|12962.9|12961.8|46
1741826400000|2025-03-13 00:40:00|12963.6|12962.1|12962.5|12961|12963.7|12962.2|12961.2|12960.3|59
1741826700000|2025-03-13 00:45:00|12962.7|12961.2|12964.4|12963.5|12964.4|12963.5|12962|12960.5|59
1741827000000|2025-03-13 00:50:00|12964.5|12963.6|12967.4|12965.9|12968.1|12966.6|12964.2|12963.3|74
1741827300000|2025-03-13 00:55:00|12967.7|12966.8|12967.5|12966.6|12969.1|12967.9|12966.6|12965.1|118
1741827600000|2025-03-13 01:00:00|12967.7|12966.8|12970|12968.5|12970.9|12969.4|12966.6|12965.7|151
1741827900000|2025-03-13 01:05:00|12969.9|12968.4|12966.5|12965.6|12971.2|12968.9|12966.3|12965.4|106
1741828200000|2025-03-13 01:10:00|12966.3|12965.4|12968.8|12967.3|12969.3|12967.8|12966.3|12965.4|43
1741828500000|2025-03-13 01:15:00|12968.6|12967.1|12967.6|12966.7|12969.3|12968.1|12967.3|12966.4|75
1741828800000|2025-03-13 01:20:00|12967.2|12966.3|12966.1|12965.2|12967.6|12966.7|12964.8|12963.9|83
1741829100000|2025-03-13 01:25:00|12965.9|12965|12967.1|12966.2|12969|12967.8|12965.8|12964.9|88
1741829400000|2025-03-13 01:30:00|12967.2|12966.3|12966.1|12965.2|12967.7|12966.8|12964.9|12964|128
1741829700000|2025-03-13 01:35:00|12966|12965.1|12964.3|12963.4|12966.2|12965.3|12963.1|12962.2|118
1741830000000|2025-03-13 01:40:00|12964.2|12963.3|12965.2|12963.7|12966.7|12965.1|12964.1|12963.2|185
1741830300000|2025-03-13 01:45:00|12965.1|12963.6|12964.6|12963.7|12966.1|12964.6|12964|12962.9|102
1741830600000|2025-03-13 01:50:00|12964.7|12963.8|12969.7|12968.2|12970.1|12968.6|12964.6|12963.7|86
1741830900000|2025-03-13 01:55:00|12969.5|12968|12967.2|12966.3|12970.3|12968.8|12967.1|12966.2|118
1741831200000|2025-03-13 02:00:00|12967.1|12966.2|12968.6|12967.7|12969|12968.1|12967|12966.1|97
1741831500000|2025-03-13 02:05:00|12968.7|12967.8|12969.7|12968.8|12969.7|12968.8|12968.7|12967.8|83
1741831800000|2025-03-13 02:10:00|12969.6|12968.7|12972.9|12972|12973|12972.1|12969.2|12968.1|114
1741832100000|2025-03-13 02:15:00|12973.3|12972.4|12970.7|12969.8|12974|12973.1|12970.6|12969.7|115
1741832400000|2025-03-13 02:20:00|12970.6|12969.7|12970|12968.5|12971|12970.1|12969.4|12968.1|66
1741832700000|2025-03-13 02:25:00|12969.9|12968.4|12970.4|12969.5|12970.8|12969.9|12969.7|12968.2|106
1741833000000|2025-03-13 02:30:00|12970.5|12969.6|12968.6|12967.1|12970.7|12969.8|12968.5|12967|134
1741833300000|2025-03-13 02:35:00|12968.5|12967|12971|12969.5|12971.1|12969.6|12967.8|12966.7|86
1741833600000|2025-03-13 02:40:00|12970.5|12969|12970|12969.1|12971.7|12970.8|12969.7|12968.8|52
1741833900000|2025-03-13 02:45:00|12969.9|12969|12971|12970.1|12971.1|12970.2|12969.8|12968.9|52
1741834200000|2025-03-13 02:50:00|12971.1|12970.2|12970|12969.1|12971.6|12970.7|12969.7|12968.8|57
1741834500000|2025-03-13 02:55:00|12969.7|12968.8|12970.6|12969.7|12970.8|12969.9|12969.3|12968.4|71
1741834800000|2025-03-13 03:00:00|12970.5|12969.6|12967.8|12966.9|12970.8|12969.9|12967.2|12966.3|80
1741835100000|2025-03-13 03:05:00|12967.7|12966.8|12965.1|12964.2|12968|12966.9|12965|12964.1|57
1741835400000|2025-03-13 03:10:00|12965.3|12964.4|12963.7|12962.8|12965.9|12965|12963.3|12962.4|89
1741835700000|2025-03-13 03:15:00|12963.9|12963|12963.6|12962.7|12964.9|12964|12962.9|12962|78
1741836000000|2025-03-13 03:20:00|12963.7|12962.8|12964.1|12963.2|12966.1|12964.9|12963.7|12962.8|72
1741836300000|2025-03-13 03:25:00|12964.3|12963.4|12962.5|12961.6|12964.7|12963.8|12962.3|12961.4|65
1741836600000|2025-03-13 03:30:00|12962.6|12961.7|12961.1|12960.2|12962.7|12961.8|12960.8|12959.9|66
1741836900000|2025-03-13 03:35:00|12961.2|12960.3|12960.1|12959.2|12961.2|12960.3|12958.5|12957|94
1741837200000|2025-03-13 03:40:00|12960|12959.1|12959.9|12959|12960.2|12959.2|12959.3|12958|75
1741837500000|2025-03-13 03:45:00|12960.1|12959.2|12960.4|12959.5|12961.3|12959.7|12960.1|12958.7|60
1741837800000|2025-03-13 03:50:00|12960.5|12959.6|12960.3|12959.4|12961|12960.1|12959.8|12958.9|58
1741838100000|2025-03-13 03:55:00|12960.5|12959.6|12958.6|12957.7|12960.5|12959.6|12958.5|12957.2|39
1741838400000|2025-03-13 04:00:00|12958.2|12957.3|12956.4|12954.9|12958.2|12957.3|12956.1|12954.6|49
1741838700000|2025-03-13 04:05:00|12956.3|12954.8|12957.1|12955.6|12957.1|12955.6|12955.2|12953.7|47
1741839000000|2025-03-13 04:10:00|12957.3|12955.8|12958.4|12956.9|12959.1|12957.6|12957.1|12955.6|48
1741839300000|2025-03-13 04:15:00|12958.3|12956.8|12958.9|12957.4|12960.4|12958.9|12958.3|12956.8|48
1741839600000|2025-03-13 04:20:00|12959|12957.5|12959.8|12958.3|12960.5|12959|12958.5|12957|75
1741839900000|2025-03-13 04:25:00|12959.9|12958.4|12961.7|12960.2|12961.9|12960.4|12959.4|12957.9|64
1741840200000|2025-03-13 04:30:00|12961.6|12960.1|12960.9|12959.4|12961.9|12960.1|12959.4|12958.5|118
1741840500000|2025-03-13 04:35:00|12961|12959.5|12961|12960.1|12961.8|12960.9|12960.6|12959.3|66
1741840800000|2025-03-13 04:40:00|12961.1|12960.2|12960.1|12959.2|12961.1|12960.2|12958.5|12957.6|90
1741841100000|2025-03-13 04:45:00|12960|12959.1|12960.9|12960|12961.1|12960.2|12959.8|12958.9|52
1741841400000|2025-03-13 04:50:00|12961.1|12960.2|12962.2|12961.3|12963|12962.1|12960.8|12959.9|61
1741841700000|2025-03-13 04:55:00|12962.4|12961.5|12962.7|12961.8|12963|12962.1|12961.9|12960.9|68
1741842000000|2025-03-13 05:00:00|12962.5|12961.6|12961.7|12960.8|12962.8|12961.9|12961.1|12960.2|71
1741842300000|2025-03-13 05:05:00|12961.5|12960.6|12958.1|12957.2|12961.7|12960.8|12958.1|12957.2|62
1741842600000|2025-03-13 05:10:00|12958.8|12957.9|12958.6|12957.7|12959.8|12958.9|12957.8|12956.9|60
1741842900000|2025-03-13 05:15:00|12958.5|12957.6|12954.6|12953.7|12958.6|12957.7|12953.7|12952.8|132
1741843200000|2025-03-13 05:20:00|12954.9|12954|12957.8|12956.3|12957.9|12956.4|12953.8|12952.9|87
1741843500000|2025-03-13 05:25:00|12957.6|12956.1|12955.1|12954.2|12957.9|12956.4|12954.9|12954|104
1741843800000|2025-03-13 05:30:00|12955.2|12954.3|12955.4|12953.9|12955.9|12955|12954.2|12952.7|128
1741844100000|2025-03-13 05:35:00|12955.1|12953.6|12954.3|12952.8|12955.2|12954.1|12953.1|12952.2|105
1741844400000|2025-03-13 05:40:00|12954.2|12952.7|12955.3|12953.8|12955.5|12954|12954.1|12952.6|96
1741844700000|2025-03-13 05:45:00|12955.2|12953.7|12954.4|12952.9|12956.2|12954.7|12954.1|12952.6|111
1741845000000|2025-03-13 05:50:00|12954.6|12953.1|12954.3|12952.8|12956.2|12954.7|12953.6|12952.1|78
1741845300000|2025-03-13 05:55:00|12954.2|12952.7|12959|12958.1|12959|12958.1|12954|12952.7|98
1741845600000|2025-03-13 06:00:00|12959.2|12958.3|12956.6|12955.7|12961|12959.9|12956.6|12955.7|110
1741845900000|2025-03-13 06:05:00|12957|12956.1|12953.1|12952.2|12957.7|12956.8|12952.9|12952|140
1741846200000|2025-03-13 06:10:00|12953.2|12952.3|12954.1|12953.2|12955.8|12954.9|12953.2|12952.3|147
1741846500000|2025-03-13 06:15:00|12954.5|12953.6|12955.2|12954.3|12956.8|12955.9|12953.3|12952.4|156
1741846800000|2025-03-13 06:20:00|12955.9|12955|12953.7|12952.8|12956.9|12956|12953.7|12952.8|116
1741847100000|2025-03-13 06:25:00|12953.4|12952.5|12956|12955.1|12956.1|12955.2|12951.9|12951|179
1741847400000|2025-03-13 06:30:00|12955.8|12954.9|12957.8|12956.9|12959.3|12958.4|12954.8|12953.9|162
1741847700000|2025-03-13 06:35:00|12958|12957.1|12951|12950.1|12958.3|12957.2|12950.7|12949.8|165
1741848000000|2025-03-13 06:40:00|12950.8|12949.9|12949.3|12948.4|12952.3|12951.4|12947.1|12946.2|212
1741848300000|2025-03-13 06:45:00|12949.1|12948.2|12951.7|12950.8|12953.5|12952.6|12949.1|12948.2|148
1741848600000|2025-03-13 06:50:00|12952.3|12951.4|12955.1|12954.2|12955.8|12954.9|12952.3|12951.4|152
1741848900000|2025-03-13 06:55:00|12954.9|12954|12951.5|12950.6|12955.1|12954.2|12950.7|12949.8|141
1741849200000|2025-03-13 07:00:00|12951.4|12950.5|12954|12953.1|12954.4|12953.5|12951.1|12950.2|202
1741849500000|2025-03-13 07:05:00|12954.3|12953.4|12955.7|12954.2|12958.4|12957.3|12954.3|12953|298
1741849800000|2025-03-13 07:10:00|12955.8|12954.3|12956.5|12955.6|12957.1|12956.2|12954.9|12953.6|232
1741850100000|2025-03-13 07:15:00|12956.6|12955.7|12956|12955.1|12959.2|12958.3|12956|12955.1|160
1741850400000|2025-03-13 07:20:00|12956.1|12955.2|12952.5|12951.6|12957.1|12956.2|12952.5|12951.6|174
1741850700000|2025-03-13 07:25:00|12952.6|12951.7|12951.1|12950.2|12952.7|12951.8|12949.7|12948.8|201
1741851000000|2025-03-13 07:30:00|12950.9|12950|12944|12943.1|12951.5|12950.6|12943.8|12942.9|227
1741851300000|2025-03-13 07:35:00|12944.1|12943.2|12943.1|12941.6|12947.3|12945.8|12942.2|12941|353
1741851600000|2025-03-13 07:40:00|12943.3|12941.8|12946.8|12945.9|12947.3|12946.4|12943.3|12941.8|374
1741851900000|2025-03-13 07:45:00|12946.9|12946|12950.7|12948.4|12950.7|12948.8|12946.3|12945|286
1741852200000|2025-03-13 07:50:00|12950.6|12948.5|12949.5|12948|12951.2|12949.8|12947.4|12945.9|292
1741852500000|2025-03-13 07:55:00|12949.9|12948.4|12953.4|12952.5|12955.2|12953.7|12949.5|12948|238
1741852800000|2025-03-13 08:00:00|12953.5|12952.6|12951|12950.1|12957.1|12956.2|12950.8|12949.9|343
1741853100000|2025-03-13 08:05:00|12951.4|12950.5|12955.8|12954.9|12956.1|12955.2|12951|12949.9|280
1741853400000|2025-03-13 08:10:00|12955.7|12954.8|12953.8|12952.9|12957.5|12956.3|12953.6|12952.7|281
1741853700000|2025-03-13 08:15:00|12953.9|12953|12947.4|12946.5|12956|12954.7|12942|12941.1|730
1741854000000|2025-03-13 08:20:00|12947.1|12946.2|12963.5|12962.6|12963.8|12962.9|12945.9|12945|524
1741854300000|2025-03-13 08:25:00|12963.6|12962.7|12965.6|12964.1|12966.8|12965.6|12960.9|12959.9|411
1741854600000|2025-03-13 08:30:00|12965.5|12964|12958.2|12956.7|12965.5|12964.2|12957.7|12956.7|351
1741854900000|2025-03-13 08:35:00|12958.3|12956.8|12957.2|12956.3|12960|12959.1|12955.9|12954.6|343
1741855200000|2025-03-13 08:40:00|12957.4|12956.5|12959.7|12958.8|12961.1|12960.2|12956.7|12955.8|229
1741855500000|2025-03-13 08:45:00|12960|12959.1|12956.7|12955.8|12964.7|12963.8|12956.3|12955.4|268
1741855800000|2025-03-13 08:50:00|12957|12956.1|12952.1|12951.2|12957.7|12956.8|12951.5|12950.6|225
1741856100000|2025-03-13 08:55:00|12952|12951.1|12948.4|12947.5|12954.2|12952.9|12948|12947.1|266
1741856400000|2025-03-13 09:00:00|12948.1|12947.2|12949.7|12948.8|12952.6|12951.3|12948|12946.6|262
1741856700000|2025-03-13 09:05:00|12950.1|12949.2|12945.4|12944.5|12951.1|12950.2|12945.4|12944.5|208
1741857000000|2025-03-13 09:10:00|12945.3|12944.4|12951.2|12950.3|12951.8|12950.9|12945|12944.1|233
1741857300000|2025-03-13 09:15:00|12951.1|12950.2|12956.2|12955.3|12958.9|12958|12950.9|12950|211
1741857600000|2025-03-13 09:20:00|12956.1|12955.2|12955.8|12954.9|12958.1|12957.2|12954.4|12953.5|224
1741857900000|2025-03-13 09:25:00|12954.2|12953.3|12955.5|12954.6|12955.9|12955|12950.8|12949.9|193
1741858200000|2025-03-13 09:30:00|12955.6|12954.7|12951.5|12950.6|12957.1|12956.2|12951.3|12950.4|234
1741858500000|2025-03-13 09:35:00|12951.3|12950.4|12950.3|12949.4|12953.6|12952.7|12950.3|12949.4|181
1741858800000|2025-03-13 09:40:00|12950.4|12949.5|12946.4|12945.5|12950.5|12949.6|12946.2|12945.3|172
1741859100000|2025-03-13 09:45:00|12946.2|12945.3|12946.7|12945.8|12947.8|12946.9|12944.7|12943.8|193
1741859400000|2025-03-13 09:50:00|12947|12945.5|12952.1|12951.2|12952.5|12951.3|12946.9|12945.5|219
1741859700000|2025-03-13 09:55:00|12952.2|12951.3|12960.4|12958.9|12961|12959.9|12952.2|12951.3|182
1741860000000|2025-03-13 10:00:00|12960.5|12959|12961.4|12960.5|12964.2|12963.3|12959.8|12958.6|213
1741860300000|2025-03-13 10:05:00|12961.3|12960.4|12956.5|12955.6|12961.8|12960.9|12955.6|12954.7|227
1741860600000|2025-03-13 10:10:00|12956.6|12955.7|12954.8|12953.9|12958.7|12957.8|12954.3|12953.4|178
1741860900000|2025-03-13 10:15:00|12954.7|12953.8|12954.1|12953.2|12955.2|12954.3|12951.9|12951|167
1741861200000|2025-03-13 10:20:00|12954.7|12953.8|12955.2|12953.7|12955.8|12954.9|12953.2|12952.3|196
1741861500000|2025-03-13 10:25:00|12955.4|12953.9|12959.2|12958.3|12960.9|12960|12955.3|12953.8|174
1741861800000|2025-03-13 10:30:00|12959.3|12958.4|12954.8|12953.9|12959.3|12958.4|12953.3|12952.1|187
1741862100000|2025-03-13 10:35:00|12955|12954.1|12955.1|12954.2|12956.9|12956|12950.9|12950|152
1741862400000|2025-03-13 10:40:00|12954.9|12954|12955.9|12954.4|12955.9|12954.9|12953.9|12953|140
1741862700000|2025-03-13 10:45:00|12956.1|12954.6|12951.7|12950.8|12957.1|12956.2|12950.8|12949.5|207
1741863000000|2025-03-13 10:50:00|12951.6|12950.7|12954.8|12953.9|12955.7|12954.8|12951.6|12950.7|274
1741863300000|2025-03-13 10:55:00|12955.1|12954.2|12956.8|12955.9|12957.2|12956.3|12949|12948.1|402
1741863600000|2025-03-13 11:00:00|12957.1|12956.2|12955.4|12954.5|12958|12957.1|12953.6|12952.7|349
1741863900000|2025-03-13 11:05:00|12955.3|12954.4|12953.1|12952.2|12955.3|12954.4|12950.9|12950|176
1741864200000|2025-03-13 11:10:00|12953|12952.1|12950.7|12949.8|12954.1|12953.2|12950.4|12949.5|187
1741864500000|2025-03-13 11:15:00|12950.8|12949.9|12950.2|12949.3|12958.4|12956.9|12947.5|12946|454
1741864800000|2025-03-13 11:20:00|12950|12949.1|12949.2|12948.3|12951.5|12950.6|12944.9|12944|364
1741865100000|2025-03-13 11:25:00|12949.1|12948.2|12950|12948.5|12951.3|12950.4|12947.9|12947|175
1741865400000|2025-03-13 11:30:00|12949.8|12948.3|12944.9|12944|12950.7|12949.8|12944.9|12944|220
1741865700000|2025-03-13 11:35:00|12945.1|12944.2|12946.7|12945.8|12950|12949.1|12945.1|12944.2|220
1741866000000|2025-03-13 11:40:00|12946.6|12945.7|12943.2|12941.7|12947.7|12946.8|12942.8|12941.3|226
1741866300000|2025-03-13 11:45:00|12943|12941.5|12939|12938.1|12943.5|12942|12936.7|12935.8|200
1741866600000|2025-03-13 11:50:00|12939.2|12938.3|12936.2|12935.3|12939.2|12938.3|12935.8|12934.6|225
1741866900000|2025-03-13 11:55:00|12936.4|12935.5|12932.6|12931.7|12941.4|12940.5|12928|12926.5|727
1741867200000|2025-03-13 12:00:00|12932.5|12931.6|12932.6|12931.1|12934|12933.1|12928.1|12927.2|642
1741867500000|2025-03-13 12:05:00|12932.7|12931.2|12931.2|12930.3|12936.6|12935.3|12930.2|12929.3|398
1741867800000|2025-03-13 12:10:00|12931.3|12930.4|12941.7|12940.8|12941.7|12940.8|12931.3|12930.4|348
1741868100000|2025-03-13 12:15:00|12941.6|12940.7|12949|12948.1|12949.2|12948.3|12941.3|12940|318
1741868400000|2025-03-13 12:20:00|12949.1|12948.2|12947.8|12946.9|12950.1|12949.2|12947.7|12946.6|203
1741868700000|2025-03-13 12:25:00|12947.7|12946.8|12953.6|12947.6|12953.6|12951.1|12945.2|12944|243
1741869000000|2025-03-13 12:30:00|12956.5|12945.5|12947.9|12947|12973.8|12962.8|12944.5|12943.3|846
1741869300000|2025-03-13 12:35:00|12948.1|12947.2|12946.6|12945.7|12948.2|12947.3|12942.5|12941.6|604
1741869600000|2025-03-13 12:40:00|12946.7|12945.8|12937.1|12935.6|12949.7|12948.8|12936.9|12935.4|522
1741869900000|2025-03-13 12:45:00|12937.2|12935.7|12932|12931.1|12938|12936.7|12930.2|12928.7|602
1741870200000|2025-03-13 12:50:00|12931.8|12930.9|12935.7|12934.8|12936.4|12935.2|12929.4|12928.5|435
1741870500000|2025-03-13 12:55:00|12935.6|12934.7|12933.1|12932.2|12937|12935.5|12931.6|12930.7|402
1741870800000|2025-03-13 13:00:00|12933.4|12932.5|12931.7|12930.8|12939.5|12938.6|12927.8|12926.6|421
1741871100000|2025-03-13 13:05:00|12932|12931.1|12927.8|12926.9|12934.3|12933|12926.8|12925.6|364
1741871400000|2025-03-13 13:10:00|12927.3|12926.4|12922|12921.1|12927.3|12926.4|12921.9|12921|324
1741871700000|2025-03-13 13:15:00|12922.5|12921.6|12926.7|12925.8|12928.3|12927.4|12921.5|12920.6|332
1741872000000|2025-03-13 13:20:00|12927.3|12926.4|12927.7|12926.8|12930.2|12929.3|12926|12925.1|323
1741872300000|2025-03-13 13:25:00|12927.9|12927|12927.1|12926.2|12930.8|12929.9|12926.8|12925.9|318
1741872600000|2025-03-13 13:30:00|12927|12926.1|12929.1|12927.6|12930.7|12929.8|12925.7|12924.8|441
1741872900000|2025-03-13 13:35:00|12929.2|12927.7|12931.3|12929.8|12933|12931.9|12929.2|12927.7|423
1741873200000|2025-03-13 13:40:00|12931.2|12929.7|12936.8|12935.9|12937.8|12935.9|12930.3|12928.8|479
1741873500000|2025-03-13 13:45:00|12936.9|12936|12944.1|12943.2|12944.6|12943.4|12936.9|12936|403
1741873800000|2025-03-13 13:50:00|12944|12943.1|12937.3|12935.8|12945.7|12944.6|12936.4|12935.3|462
1741874100000|2025-03-13 13:55:00|12937|12936.1|12937.7|12936.8|12939.6|12938.7|12934.4|12932.9|371
1741874400000|2025-03-13 14:00:00|12937.1|12936.2|12945.9|12945|12949.4|12948.5|12936.6|12935.7|545
1741874700000|2025-03-13 14:05:00|12946.3|12945.4|12949.8|12948.9|12951.1|12950.2|12944|12943.1|457
1741875000000|2025-03-13 14:10:00|12949.7|12948.8|12946.2|12945.3|12950.3|12949.4|12943.6|12942.7|490
1741875300000|2025-03-13 14:15:00|12946.1|12945.2|12952|12951.1|12952.1|12951.1|12943.2|12942.3|477
1741875600000|2025-03-13 14:20:00|12951.5|12950.6|12953.4|12951.9|12955.2|12953.9|12949.8|12948.9|349
1741875900000|2025-03-13 14:25:00|12953.2|12951.7|12953.7|12952.8|12957.2|12956.3|12953|12951.5|322
1741876200000|2025-03-13 14:30:00|12954.2|12953.3|12949.3|12948.4|12955|12953.5|12947.5|12945.9|435
1741876500000|2025-03-13 14:35:00|12949|12948.1|12946.7|12945.8|12950|12949.1|12944.6|12943.7|431
1741876800000|2025-03-13 14:40:00|12946.4|12945.5|12949.3|12948.4|12949.7|12948.8|12942.9|12942|305
1741877100000|2025-03-13 14:45:00|12949.5|12948.6|12953.2|12952.3|12953.3|12952.4|12947.5|12946.6|236
1741877400000|2025-03-13 14:50:00|12953.3|12952.4|12958.2|12957.3|12958.2|12957.3|12952.2|12951.3|275
1741877700000|2025-03-13 14:55:00|12958.1|12957.2|12957.1|12956.2|12961.1|12960|12956.3|12955.4|332
1741878000000|2025-03-13 15:00:00|12957.7|12956.8|12952.8|12951.9|12959.2|12958.1|12951.4|12950.5|365
1741878300000|2025-03-13 15:05:00|12952.5|12951.6|12943.8|12942.9|12953.8|12951.9|12942.3|12941.4|231
1741878600000|2025-03-13 15:10:00|12944.2|12943.3|12945.9|12945|12946.8|12945.9|12942.8|12941.9|291
1741878900000|2025-03-13 15:15:00|12945.8|12944.9|12946.9|12946|12950.8|12949.3|12944.8|12943.9|322
1741879200000|2025-03-13 15:20:00|12946.8|12945.9|12946.4|12944.9|12947.2|12946.3|12944|12943|296
1741879500000|2025-03-13 15:25:00|12946.3|12944.8|12942.9|12942|12946.7|12945.8|12942.9|12942|317
1741879800000|2025-03-13 15:30:00|12942.8|12941.9|12943.6|12942.7|12946|12945.1|12942.2|12941.3|272
1741880100000|2025-03-13 15:35:00|12943.7|12942.8|12943.8|12942.9|12945.9|12945|12940.9|12939.6|273
1741880400000|2025-03-13 15:40:00|12943.7|12942.8|12943.7|12942.8|12946.3|12944.8|12936.1|12934.8|697
1741880700000|2025-03-13 15:45:00|12943.6|12942.7|12948.8|12947.3|12948.9|12948|12942.7|12941.8|654
1741881000000|2025-03-13 15:50:00|12948.7|12947.2|12947.4|12945.9|12949.5|12948.6|12942.9|12942|496
1741881300000|2025-03-13 15:55:00|12947.3|12945.8|12944.3|12942.8|12948.6|12947.1|12942.9|12941.6|724
1741881600000|2025-03-13 16:00:00|12944.2|12942.7|12938.7|12937.8|12944.9|12943.8|12938.1|12937.2|419
1741881900000|2025-03-13 16:05:00|12938.6|12937.7|12939.6|12938.7|12941.7|12940.8|12937.3|12936.4|259
1741882200000|2025-03-13 16:10:00|12939.9|12939|12944.3|12943.4|12944.7|12943.8|12939.2|12938.3|225
1741882500000|2025-03-13 16:15:00|12943.9|12943|12947.6|12946.1|12947.9|12946.4|12940.8|12939.7|292
1741882800000|2025-03-13 16:20:00|12947.8|12946.3|12945.7|12944.8|12947.8|12946.8|12944.1|12942.6|295
1741883100000|2025-03-13 16:25:00|12946|12945.1|12945.7|12944.8|12947.2|12946.3|12944.2|12943.3|187
1741883400000|2025-03-13 16:30:00|12945.6|12944.7|12948|12946.5|12949.5|12948.6|12945.6|12944.7|212
1741883700000|2025-03-13 16:35:00|12947.9|12946.4|12954|12953.1|12954|12953.1|12947.7|12946.4|199
1741884000000|2025-03-13 16:40:00|12953.9|12953|12955.9|12955|12959.1|12958.2|12953.1|12952.2|196
1741884300000|2025-03-13 16:45:00|12955.8|12954.9|12944.7|12943.8|12955.9|12955|12944|12943.1|276
1741884600000|2025-03-13 16:50:00|12944.6|12943.7|12951.7|12950.8|12952.1|12951.2|12944.4|12943.5|225
1741884900000|2025-03-13 16:55:00|12951.8|12950.9|12947.2|12946.3|12953.8|12952.9|12946.5|12945.6|267
1741885200000|2025-03-13 17:00:00|12947.3|12946.4|12947|12946.1|12948|12947.1|12941.1|12940.2|340
1741885500000|2025-03-13 17:05:00|12947.3|12946.4|12947|12946.1|12947.8|12946.9|12943.3|12942.4|235
1741885800000|2025-03-13 17:10:00|12947.4|12946.5|12944.8|12943.9|12948.2|12946.8|12942.9|12942|243
1741886100000|2025-03-13 17:15:00|12944.9|12944|12937.3|12936.4|12945.1|12944.2|12936.9|12936|292
1741886400000|2025-03-13 17:20:00|12937.5|12936.6|12937.1|12936.2|12939.3|12938.1|12937|12936.1|235
1741886700000|2025-03-13 17:25:00|12937|12936.1|12939.7|12938.8|12941.9|12941|12936.8|12935.9|228
1741887000000|2025-03-13 17:30:00|12939.4|12938.5|12942.5|12941.6|12944.1|12943.2|12939.1|12938.2|228
1741887300000|2025-03-13 17:35:00|12942.2|12941.3|12943.8|12942.9|12944.9|12944|12942.1|12941.2|291
1741887600000|2025-03-13 17:40:00|12944.1|12943.2|12944.9|12943.4|12945.9|12945|12943|12942.1|232
1741887900000|2025-03-13 17:45:00|12944.8|12943.3|12943.2|12942.3|12946.7|12945.2|12942|12940.3|241
1741888200000|2025-03-13 17:50:00|12944.2|12943.3|12942|12941.1|12945.4|12944.5|12941.5|12940.6|177
1741888500000|2025-03-13 17:55:00|12941.9|12941|12940.8|12939.9|12944.5|12943.6|12939.8|12938.9|169
1741888800000|2025-03-13 18:00:00|12941.1|12939.6|12944.9|12944|12947.3|12946.4|12939.9|12939|206
1741889100000|2025-03-13 18:05:00|12944.5|12943.6|12946|12945.1|12946.5|12945.6|12943|12942.1|115
1741889400000|2025-03-13 18:10:00|12946.1|12945.2|12946.2|12945.3|12947.6|12946.7|12944.8|12943.9|134
1741889700000|2025-03-13 18:15:00|12946.4|12945.5|12945|12944.1|12946.4|12945.5|12943|12942.1|122
1741890000000|2025-03-13 18:20:00|12944.9|12944|12946|12945.1|12947.6|12946.5|12944.9|12944|95
1741890300000|2025-03-13 18:25:00|12946.1|12945.2|12949.1|12948.2|12949.1|12948.2|12945.7|12944.8|82
1741890600000|2025-03-13 18:30:00|12949|12948.1|12949.1|12948.2|12950|12949.1|12947.9|12946.8|102
1741890900000|2025-03-13 18:35:00|12949|12948.1|12949.1|12948.2|12949.5|12948.5|12946.7|12945.8|101
1741891200000|2025-03-13 18:40:00|12949.2|12948.3|12951.7|12950.8|12952.5|12951.6|12948.5|12947.6|103
1741891500000|2025-03-13 18:45:00|12951.9|12951|12950.3|12949.4|12954.1|12953.2|12950.2|12949.3|113
1741891800000|2025-03-13 18:50:00|12950.4|12949.5|12949.1|12948.2|12951.1|12950.2|12947.9|12946.9|128
1741892100000|2025-03-13 18:55:00|12949.2|12948.3|12952.4|12951.5|12952.5|12951.6|12948.9|12948|153
1741892400000|2025-03-13 19:00:00|12952|12951.1|12951.9|12951|12954.1|12953.2|12951.1|12950.2|190
1741892700000|2025-03-13 19:05:00|12951.8|12950.9|12951.8|12950.9|12953.1|12951.9|12950.9|12949.6|127
1741893000000|2025-03-13 19:10:00|12951.5|12950.6|12950.9|12950|12952.2|12951.1|12950.7|12949.8|126
1741893300000|2025-03-13 19:15:00|12951|12950.1|12951.1|12949.6|12952.2|12950.9|12950.2|12948.7|143
1741893600000|2025-03-13 19:20:00|12951|12949.5|12949.1|12947.6|12951.2|12949.7|12948.8|12947.3|115
1741893900000|2025-03-13 19:25:00|12949.7|12948.2|12946.9|12946|12949.7|12948.2|12942.6|12941.7|190
1741894200000|2025-03-13 19:30:00|12947.1|12946.2|12947.4|12945.9|12948|12947.1|12946|12945|130
1741894500000|2025-03-13 19:35:00|12947.3|12945.8|12944.1|12943.2|12949.8|12948.3|12943.2|12942.3|193
1741894800000|2025-03-13 19:40:00|12944.2|12943.3|12948.3|12947.4|12948.3|12947.4|12942.8|12941.9|166
1741895100000|2025-03-13 19:45:00|12948.2|12947.3|12949.3|12948.4|12949.6|12948.7|12947.3|12946.4|186
1741895400000|2025-03-13 19:50:00|12948.9|12948|12949.6|12947.5|12949.8|12948.8|12946.6|12945.7|140
1741895700000|2025-03-13 19:55:00|12949.5|12947.4|12945.7|12943.2|12950.5|12949|12944.8|12943.1|252
1741896000000|2025-03-13 20:00:00|12945.9|12943|12946.2|12945.3|12946.3|12945.4|12943.6|12941.4|111
1741896300000|2025-03-13 20:05:00|12946|12945.1|12947.2|12945.7|12947.2|12946.3|12945.2|12944.3|62
1741896600000|2025-03-13 20:10:00|12946.9|12946|12948.7|12947.2|12948.7|12947.2|12946.8|12945.6|57
1741896900000|2025-03-13 20:15:00|12948.4|12946.9|12947.8|12946.9|12948.9|12947.6|12947.7|12945.7|38
1741897200000|2025-03-13 20:20:00|12947.7|12946.8|12947|12945.5|12947.7|12946.8|12946.7|12945.5|23
1741897500000|2025-03-13 20:25:00|12946.9|12945.4|12945.8|12944.3|12947.4|12945.7|12945.5|12944.2|44
1741897800000|2025-03-13 20:30:00|12946|12944.5|12946.9|12945.4|12947.1|12945.6|12945.4|12943.8|110
1741898100000|2025-03-13 20:35:00|12946.8|12945.3|12949|12948.1|12949.6|12948.7|12945.9|12944.4|94
1741898400000|2025-03-13 20:40:00|12948.8|12947.9|12951.6|12950.7|12951.6|12950.7|12948.7|12947.8|92
1741898700000|2025-03-13 20:45:00|12951.9|12951|12955.2|12953.7|12955.6|12954.1|12951.7|12950.8|41
1741899000000|2025-03-13 20:50:00|12954.8|12953.3|12955.8|12954.3|12956.7|12955.2|12954.8|12953|47
1741899300000|2025-03-13 20:55:00|12955.9|12954.4|12958.1|12947.1|12959.2|12955.4|12952.8|12945.2|246
1741899600000|2025-03-13 21:00:00|12957.9|12946.9|12958.4|12947.4|12958.4|12947.4|12957.8|12946.8|5
1741899900000|2025-03-13 21:05:00|12957.3|12946.3|12957.5|12946.5|12957.5|12946.5|12957.3|12946.3|2
1741900500000|2025-03-13 21:15:00|12957.3|12946.3|12957.4|12946.4|12957.5|12946.5|12957.3|12946.3|5
1741900800000|2025-03-13 21:20:00|12956.9|12945.9|12956.9|12945.9|12956.9|12945.9|12956.9|12945.9|1
1741901100000|2025-03-13 21:25:00|12957|12946|12956.2|12945.2|12957.2|12946.2|12956.2|12945.2|3
1741901400000|2025-03-13 21:30:00|12956.3|12945.3|12956.3|12945.3|12956.3|12945.3|12956.2|12945.2|3
1741901700000|2025-03-13 21:35:00|12956.4|12945.4|12957.4|12946.4|12957.4|12946.4|12956.4|12945.4|2
1741902000000|2025-03-13 21:40:00|12957.5|12946.5|12957.1|12946.1|12957.5|12946.5|12957.1|12946.1|2
1741902300000|2025-03-13 21:45:00|12957|12946|12957|12946|12957|12946|12956.9|12945.9|3
1741902600000|2025-03-13 21:50:00|12958.2|12947.2|12958.9|12947.9|12958.9|12947.9|12958.2|12947.2|5
1741902900000|2025-03-13 21:55:00|12959.3|12947.4|12952.7|12940.8|12960.5|12948.6|12952.7|12940.8|17
1741903200000|2025-03-13 22:00:00|12952.9|12941|12957.8|12951.4|12961.4|12955.2|12951.5|12939.6|98
1741903500000|2025-03-13 22:05:00|12958.3|12951.5|12956.9|12951.9|12958.4|12952.3|12956.9|12951.5|62
1741903800000|2025-03-13 22:10:00|12957|12951.8|12955.6|12953.2|12957|12953.3|12955.6|12951.7|33
1741904100000|2025-03-13 22:15:00|12956.2|12953.8|12954.8|12951.4|12958.2|12954.5|12954.6|12951.3|29
1741904400000|2025-03-13 22:20:00|12954.5|12951.2|12953.6|12951.2|12955.2|12951.8|12952.4|12949.3|38
1741904700000|2025-03-13 22:25:00|12953.7|12951.3|12953.9|12951.5|12954.4|12951.5|12952.7|12949.6|36
1741905000000|2025-03-13 22:30:00|12954|12951.6|12950.2|12947.8|12954.3|12951.9|12950.1|12947.7|30
1741905300000|2025-03-13 22:35:00|12950.8|12948.4|12951.6|12949.2|12951.8|12949.4|12950.4|12948|34
1741905600000|2025-03-13 22:40:00|12951.7|12949.3|12953|12950.6|12955.7|12952.6|12951|12948.6|49
1741905900000|2025-03-13 22:45:00|12952.9|12950.5|12951.8|12949.4|12952.9|12950.5|12950.3|12947.9|70
1741906200000|2025-03-13 22:50:00|12951.5|12949.1|12953.5|12950.5|12954.9|12951.5|12951.5|12949.1|56
1741906500000|2025-03-13 22:55:00|12953.1|12950.7|12953|12950.6|12954.4|12951|12951.9|12949.5|50
1741906800000|2025-03-13 23:00:00|12953.2|12950.8|12951.3|12948.9|12953.4|12951|12950.8|12948.4|65
1741907100000|2025-03-13 23:05:00|12950.9|12949.4|12951.5|12950|12951.7|12950.2|12949.6|12948.1|76
1741907400000|2025-03-13 23:10:00|12951.6|12950.1|12952.2|12950.7|12953.1|12951.6|12951.2|12949.6|86
1741907700000|2025-03-13 23:15:00|12952|12950.5|12952.3|12949.5|12952.8|12951.3|12951.6|12949.4|56
1741908000000|2025-03-13 23:20:00|12952.2|12949.1|12953.3|12950.7|12953.6|12952.1|12951.7|12949|38
1741908300000|2025-03-13 23:25:00|12953|12951.8|12953.6|12952.1|12954.8|12953.3|12953|12951.5|63
1741908600000|2025-03-13 23:30:00|12953.2|12951.7|12952.7|12951.2|12953.7|12952.2|12952.2|12950.3|55
1741908900000|2025-03-13 23:35:00|12952.6|12951.1|12953.2|12951.7|12953.2|12951.7|12952.3|12950.8|42
1741909200000|2025-03-13 23:40:00|12953.5|12952|12955.8|12954.3|12956|12954.5|12952.7|12951.2|48
1741909500000|2025-03-13 23:45:00|12955.9|12954.4|12955.9|12954.4|12956.2|12954.7|12954.8|12953.3|44
1741909800000|2025-03-13 23:50:00|12956.2|12954.7|12956.3|12954.8|12957.3|12955.8|12955.8|12954.3|48
1741910100000|2025-03-13 23:55:00|12956.1|12954.6|12957.6|12956.1|12957.9|12957|12955.4|12953.9|66
1741910400000|2025-03-14 00:00:00|12957.8|12956.3|12957.3|12955.8|12958.7|12957.6|12955|12953.5|160
1741910700000|2025-03-14 00:05:00|12957.5|12956|12957.4|12956.5|12958.3|12957|12956.7|12955.8|60
1741911000000|2025-03-14 00:10:00|12957.1|12956.2|12957|12956.1|12957.7|12956.8|12956.5|12955.4|56
1741911300000|2025-03-14 00:15:00|12956.6|12955.7|12957.8|12956.3|12959.2|12958.1|12956.5|12955.6|63
1741911600000|2025-03-14 00:20:00|12957.7|12956.2|12958|12957.1|12959.7|12958.2|12957.3|12955.8|80
1741911900000|2025-03-14 00:25:00|12957.8|12956.9|12949|12948.1|12957.9|12957|12948.1|12946.6|161
1741912200000|2025-03-14 00:30:00|12948.9|12948|12954.1|12953.2|12954.1|12953.2|12948.9|12948|127
1741912500000|2025-03-14 00:35:00|12953.9|12953|12954|12953.1|12954.4|12953.5|12952.3|12951.4|106
1741912800000|2025-03-14 00:40:00|12953.4|12952.5|12952.3|12951.4|12953.4|12952.5|12951|12950.1|90
1741913100000|2025-03-14 00:45:00|12952.5|12951.6|12951.9|12951|12952.6|12951.7|12950.8|12949.9|104
1741913400000|2025-03-14 00:50:00|12952.3|12951.4|12954.6|12953.7|12954.7|12953.8|12951.3|12950.4|174
1741913700000|2025-03-14 00:55:00|12954.8|12953.9|12946|12944.5|12956.2|12955.3|12945.8|12944.2|163
1741914000000|2025-03-14 01:00:00|12946.3|12944.1|12944.2|12942.7|12946.8|12945.2|12942.7|12940.8|163
1741914300000|2025-03-14 01:05:00|12944.3|12942.8|12945.8|12944.9|12946.3|12945.4|12942.2|12941.3|183
1741914600000|2025-03-14 01:10:00|12946|12945.1|12946.3|12944.8|12947.9|12946.6|12945.2|12943.7|148
1741914900000|2025-03-14 01:15:00|12945.8|12944.9|12944.9|12944|12946.4|12945.5|12944.2|12943.3|116
1741915200000|2025-03-14 01:20:00|12944.8|12943.9|12943.9|12943|12945.4|12944.5|12942.7|12941.8|167
1741915500000|2025-03-14 01:25:00|12943.6|12942.7|12943|12942.1|12944.6|12943.7|12942.5|12941.6|139
1741915800000|2025-03-14 01:30:00|12942.9|12942|12943.8|12942.3|12943.8|12942.7|12941.1|12940.2|119
1741916100000|2025-03-14 01:35:00|12944|12942.5|12945.4|12944.5|12945.7|12944.8|12943.6|12942.1|102
1741916400000|2025-03-14 01:40:00|12945.1|12944.2|12947.5|12946.6|12949.5|12948.6|12945.1|12944.2|106
1741916700000|2025-03-14 01:45:00|12947.6|12946.7|12947|12946.1|12949.2|12948.3|12946.4|12945.5|95
1741917000000|2025-03-14 01:50:00|12946.8|12945.9|12947.5|12946.6|12949.4|12948.5|12946.8|12945.3|76
1741917300000|2025-03-14 01:55:00|12947.4|12946.5|12942.6|12941.7|12947.4|12946.5|12942.2|12941.3|141
1741917600000|2025-03-14 02:00:00|12942.4|12941.5|12942.9|12942|12945.2|12944.3|12942.4|12941.5|125
1741917900000|2025-03-14 02:05:00|12943|12942.1|12942.6|12941.7|12943.6|12942.1|12941.9|12940.5|69
1741918200000|2025-03-14 02:10:00|12942.9|12942|12942|12940.5|12943.9|12943|12941.3|12940.4|76
1741918500000|2025-03-14 02:15:00|12941.9|12940.4|12940.2|12939.3|12942.7|12941.8|12939.6|12938.7|98
1741918800000|2025-03-14 02:20:00|12940.3|12939.4|12938.9|12938|12940.6|12939.7|12938.3|12937.4|172
1741919100000|2025-03-14 02:25:00|12938.8|12937.9|12938|12937.1|12938.8|12937.9|12937.5|12936.6|103
1741919400000|2025-03-14 02:30:00|12938.4|12937.5|12937.1|12936.2|12940|12939.1|12936.5|12935.6|106
1741919700000|2025-03-14 02:35:00|12937|12936.1|12937.3|12935.8|12937.9|12936.7|12936.5|12935.6|91
1741920000000|2025-03-14 02:40:00|12937.4|12935.9|12937.6|12936.1|12938.4|12937|12937.2|12935.7|91
1741920300000|2025-03-14 02:45:00|12937.7|12936.2|12937.9|12937|12939|12938.1|12937.2|12936.1|80
1741920600000|2025-03-14 02:50:00|12938|12937.1|12940.1|12939.2|12940.5|12939.6|12937.3|12936.4|78
1741920900000|2025-03-14 02:55:00|12940|12939.1|12940.5|12939.6|12941|12939.9|12939.2|12938.3|97
1741921200000|2025-03-14 03:00:00|12940.4|12939.5|12942.9|12942|12944.4|12943.5|12940.3|12939.4|77
1741921500000|2025-03-14 03:05:00|12943.2|12941.7|12942.9|12942|12943.8|12942.9|12942.5|12941.6|65
1741921800000|2025-03-14 03:10:00|12943.1|12942.2|12941.1|12940.2|12943.6|12942.7|12940.9|12940|113
1741922100000|2025-03-14 03:15:00|12941.2|12940.3|12945|12944.1|12945.2|12944.3|12939.6|12938.6|100
1741922400000|2025-03-14 03:20:00|12945.5|12944.6|12943.7|12942.8|12946.2|12945.3|12943.4|12942.5|95
1741922700000|2025-03-14 03:25:00|12944|12943.1|12944|12943.1|12944.6|12943.7|12943.5|12942.3|74
1741923000000|2025-03-14 03:30:00|12944.3|12943.4|12945.7|12944.8|12946.6|12945.7|12944.3|12943.4|98
1741923300000|2025-03-14 03:35:00|12945.9|12945|12947|12946.1|12947.7|12946.4|12945.5|12944.6|226
1741923600000|2025-03-14 03:40:00|12946.9|12946|12946|12945.1|12947.7|12946.8|12945.3|12944.4|270
1741923900000|2025-03-14 03:45:00|12944.9|12944|12942.9|12942|12945.3|12944.1|12942.2|12941.3|170
1741924200000|2025-03-14 03:50:00|12943|12942.1|12942|12941.1|12943.5|12942.6|12940.5|12939.6|87
1741924500000|2025-03-14 03:55:00|12941.9|12941|12944.6|12943.7|12945.3|12944.4|12941.9|12941|64
1741924800000|2025-03-14 04:00:00|12944.9|12944|12944.1|12943.2|12945.7|12944.8|12943.5|12942.6|74
1741925100000|2025-03-14 04:05:00|12943.9|12943|12942.8|12941.9|12945|12944.1|12942.4|12941.2|82
1741925400000|2025-03-14 04:10:00|12942.9|12942|12942.7|12941.8|12943.2|12942.1|12941.9|12941|94
1741925700000|2025-03-14 04:15:00|12942.5|12941.6|12941.4|12940.5|12943.4|12942.5|12941.3|12940.4|47
1741926000000|2025-03-14 04:20:00|12941.7|12940.2|12943.3|12942.4|12944.2|12943.3|12941.6|12940.1|150
1741926300000|2025-03-14 04:25:00|12943.7|12942.2|12941.3|12940.4|12943.7|12942.2|12940.9|12939.5|100
1741926600000|2025-03-14 04:30:00|12941|12940.1|12940.6|12939.7|12943|12942.1|12940.5|12939.6|89
1741926900000|2025-03-14 04:35:00|12940.7|12939.8|12937.8|12936.9|12940.7|12939.8|12937.7|12936.8|86
1741927200000|2025-03-14 04:40:00|12938.2|12937.3|12937.2|12936.3|12938.6|12937.7|12937.2|12936.3|74
1741927500000|2025-03-14 04:45:00|12937.3|12936.4|12939.3|12938.4|12939.7|12938.8|12937.3|12936.4|66
1741927800000|2025-03-14 04:50:00|12939.5|12938.6|12939.3|12938.4|12940|12939.1|12938.6|12937.7|65
1741928100000|2025-03-14 04:55:00|12939.2|12938.3|12941.8|12940.9|12942.4|12941.5|12939.2|12938.3|74
1741928400000|2025-03-14 05:00:00|12941.7|12940.8|12945|12944.1|12945.4|12944.5|12941.5|12940.6|118
1741928700000|2025-03-14 05:05:00|12944.9|12944|12943.5|12942.6|12945.3|12944.4|12943.1|12942.2|116
1741929000000|2025-03-14 05:10:00|12943.6|12942.7|12944.1|12942.6|12946|12944.5|12943.6|12942.3|112
1741929300000|2025-03-14 05:15:00|12944.2|12942.7|12942.3|12941.4|12944.6|12943.1|12942.3|12941.4|91
1741929600000|2025-03-14 05:20:00|12942.6|12941.7|12942|12941.1|12942.9|12942|12940.6|12939.7|107
1741929900000|2025-03-14 05:25:00|12942.3|12941.4|12942.2|12941.3|12942.5|12941.6|12941.3|12939.9|96
1741930200000|2025-03-14 05:30:00|12942.4|12941.5|12941.9|12941|12943.5|12942.6|12941.8|12940.9|74
1741930500000|2025-03-14 05:35:00|12942.1|12941.2|12943.4|12942.5|12943.5|12942.6|12942|12941.1|62
1741930800000|2025-03-14 05:40:00|12943.8|12942.9|12943.3|12942.4|12944.8|12943.9|12943|12942.1|52
1741931100000|2025-03-14 05:45:00|12943.4|12942.5|12944.8|12943.9|12946.2|12944.7|12943.3|12942.4|76
1741931400000|2025-03-14 05:50:00|12945.1|12944.2|12946.3|12945.4|12947|12945.5|12944.9|12944|76
1741931700000|2025-03-14 05:55:00|12946.5|12945.6|12949.7|12948.8|12950.3|12949.4|12946.5|12945.6|98
1741932000000|2025-03-14 06:00:00|12949.6|12948.7|12948.4|12947.5|12949.6|12948.7|12945.7|12944.8|125
1741932300000|2025-03-14 06:05:00|12948.5|12947.6|12947.9|12947|12949|12948.1|12946.8|12945.9|89
1741932600000|2025-03-14 06:10:00|12948.2|12947.3|12947.9|12947|12948.8|12947.9|12946.8|12945.9|87
1741932900000|2025-03-14 06:15:00|12948|12947.1|12946.6|12945.1|12948.9|12948|12946|12945|89
1741933200000|2025-03-14 06:20:00|12946.9|12945.4|12945.3|12944.4|12947.4|12946.4|12944.9|12944|87
1741933500000|2025-03-14 06:25:00|12945.5|12944.6|12940.3|12939.4|12945.6|12944.7|12939.9|12939|135
1741933800000|2025-03-14 06:30:00|12940.6|12939.7|12943.5|12942|12943.5|12942|12938.3|12937.4|164
1741934100000|2025-03-14 06:35:00|12943.2|12941.7|12943.5|12942.6|12944.3|12942.9|12941.6|12940.2|149
1741934400000|2025-03-14 06:40:00|12943.6|12942.7|12945.4|12944.5|12945.6|12944.7|12942.6|12941.7|102
1741934700000|2025-03-14 06:45:00|12945.3|12944.4|12941.3|12940.4|12945.3|12944.4|12940.8|12939.9|118
1741935000000|2025-03-14 06:50:00|12941.4|12940.5|12938.3|12937.4|12941.6|12940.7|12938|12937.1|157
1741935300000|2025-03-14 06:55:00|12938.2|12937.3|12941.3|12938|12941.7|12940.2|12937.5|12936|100
1741935600000|2025-03-14 07:00:00|12941.4|12931.2|12930.3|12929.4|12941.4|12934.2|12924.5|12922.5|423
1741935900000|2025-03-14 07:05:00|12930.2|12929.3|12929.1|12928.2|12930.9|12930|12927|12926.1|300
1741936200000|2025-03-14 07:10:00|12929.3|12927.8|12934.1|12933.2|12936.4|12935.3|12929.1|12927.6|316
1741936500000|2025-03-14 07:15:00|12934.2|12933.3|12930|12929.1|12936.4|12935.3|12929.1|12928.2|251
1741936800000|2025-03-14 07:20:00|12929.5|12928.6|12928.7|12927.8|12931.5|12930.6|12927.7|12926.8|231
1741937100000|2025-03-14 07:25:00|12928.6|12927.7|12931.3|12930.4|12932.1|12931.2|12927.6|12926.7|218
1741937400000|2025-03-14 07:30:00|12930.9|12930|12928.5|12927|12930.9|12930|12924.4|12923.5|485
1741937700000|2025-03-14 07:35:00|12927.6|12926.1|12926.5|12925|12931.6|12930.3|12925.3|12924.4|308
1741938000000|2025-03-14 07:40:00|12926.4|12924.9|12922.1|12921.2|12926.6|12925.1|12921.7|12920.8|297
1741938300000|2025-03-14 07:45:00|12922.3|12921.4|12924.7|12923.8|12926|12924.7|12921.5|12920.6|263
1741938600000|2025-03-14 07:50:00|12924.6|12923.7|12925.1|12924.2|12925.1|12924.2|12918.2|12916.7|318
1741938900000|2025-03-14 07:55:00|12924.9|12924|12925.7|12924.8|12926.3|12925.4|12923.2|12922.3|230
1741939200000|2025-03-14 08:00:00|12925.1|12924.2|12931.2|12930.3|12932.3|12931.4|12921.7|12920.8|421
1741939500000|2025-03-14 08:05:00|12931.1|12930.2|12932.5|12931.6|12934.8|12933.9|12930.7|12929.2|340
1741939800000|2025-03-14 08:10:00|12932.1|12931.2|12933.7|12932.8|12934.2|12933.3|12930.2|12929.3|341
1741940100000|2025-03-14 08:15:00|12933.6|12932.7|12933.3|12932.4|12936.3|12935.3|12931.3|12930.4|199
1741940400000|2025-03-14 08:20:00|12933.1|12932.2|12940.2|12939.3|12940.5|12939.3|12931.7|12930.8|229
1741940700000|2025-03-14 08:25:00|12939.9|12939|12938.2|12937.3|12941.2|12940.3|12936|12935.1|271
1741941000000|2025-03-14 08:30:00|12938.3|12937.4|12937.2|12936.3|12940.7|12939.8|12935.9|12935|331
1741941300000|2025-03-14 08:35:00|12937|12936.1|12936.1|12935.2|12938.6|12937.7|12934.9|12934|205
1741941600000|2025-03-14 08:40:00|12935.9|12935|12935.9|12935|12936.6|12935.7|12932.8|12931.9|196
1741941900000|2025-03-14 08:45:00|12936|12935.1|12934.7|12933.8|12936.9|12936|12934.3|12933.4|122
1741942200000|2025-03-14 08:50:00|12934.6|12933.7|12931|12929.5|12934.7|12933.8|12928.7|12927.8|190
1741942500000|2025-03-14 08:55:00|12930.9|12929.4|12933.4|12932.5|12938|12937.1|12929.8|12928.7|236
1741942800000|2025-03-14 09:00:00|12933.5|12932.6|12930.5|12929.6|12934.5|12933.6|12927.7|12926.8|269
1741943100000|2025-03-14 09:05:00|12930.4|12929.5|12924.2|12923.3|12931.1|12930.2|12923.7|12922.8|220
1741943400000|2025-03-14 09:10:00|12924|12923.1|12926|12925.1|12927|12926.1|12923|12922.1|233
1741943700000|2025-03-14 09:15:00|12925.6|12924.7|12923.8|12922.9|12926.1|12925.2|12922.3|12921.4|189
1741944000000|2025-03-14 09:20:00|12923.2|12922.3|12922.7|12921.8|12926.3|12925.4|12921.8|12920.9|198
1741944300000|2025-03-14 09:25:00|12922.4|12921.5|12921.3|12920.4|12923.3|12922.4|12920.7|12919.5|183
1741944600000|2025-03-14 09:30:00|12921.7|12920.8|12927.3|12926.4|12927.8|12926.9|12920.6|12919.7|274
1741944900000|2025-03-14 09:35:00|12927.2|12926.3|12934.3|12933.4|12935|12934.1|12926.8|12925.9|326
1741945200000|2025-03-14 09:40:00|12934.1|12933.2|12933.7|12932.8|12936|12934.9|12929.2|12928.3|242
1741945500000|2025-03-14 09:45:00|12933.2|12932.3|12930.3|12929.4|12935.8|12934.9|12929.6|12928.7|185
1741945800000|2025-03-14 09:50:00|12930.1|12929.2|12928.5|12927.6|12931.7|12930.8|12928.5|12927.6|174
1741946100000|2025-03-14 09:55:00|12928.4|12927.5|12928.6|12927.7|12929.9|12929|12926|12925.1|287
1741946400000|2025-03-14 10:00:00|12928.4|12927.5|12931.2|12930.3|12931.7|12930.4|12927|12926.1|165
1741946700000|2025-03-14 10:05:00|12931.1|12930.2|12935.9|12935|12937.7|12936.8|12931.1|12930|286
1741947000000|2025-03-14 10:10:00|12935.3|12934.4|12930.6|12929.7|12936.1|12935.2|12930.1|12929.2|189
1741947300000|2025-03-14 10:15:00|12930.4|12929.5|12930.2|12929.3|12931.5|12930.6|12928|12927.1|223
1741947600000|2025-03-14 10:20:00|12929.8|12928.9|12935.1|12934.2|12936|12934.8|12929.8|12928.9|267
1741947900000|2025-03-14 10:25:00|12935.3|12934.4|12933.1|12932.2|12935.9|12935|12932.1|12931.2|157
1741948200000|2025-03-14 10:30:00|12932.9|12932|12928.8|12927.9|12932.9|12932|12928.8|12927.9|161
1741948500000|2025-03-14 10:35:00|12928.6|12927.7|12936.2|12935.3|12938.8|12937.9|12925.2|12924.3|290
1741948800000|2025-03-14 10:40:00|12936.3|12935.4|12942.5|12939.8|12943.9|12943|12933.5|12932.6|887
1741949100000|2025-03-14 10:45:00|12942.6|12939.9|12944.2|12943.3|12949.2|12948.3|12939.4|12937.9|931
1741949400000|2025-03-14 10:50:00|12943.8|12942.9|12952|12951.1|12954.6|12953.1|12943.3|12942.4|928
1741949700000|2025-03-14 10:55:00|12952.2|12950.7|12942.8|12941.3|12952.2|12950.7|12942.5|12941|621
1741950000000|2025-03-14 11:00:00|12942.5|12941|12942.4|12940.9|12946|12945.1|12941.1|12939.8|463
1741950300000|2025-03-14 11:05:00|12942.5|12941|12934.3|12933.4|12945.2|12944.3|12933.2|12932.3|593
1741950600000|2025-03-14 11:10:00|12934|12933.1|12938.3|12937.4|12939.1|12938.2|12932.2|12931.3|554
1741950900000|2025-03-14 11:15:00|12938.7|12937.8|12936.3|12935.4|12940.8|12939.9|12936.2|12935.3|349
1741951200000|2025-03-14 11:20:00|12936.4|12935.5|12937.3|12936.4|12938.6|12937.7|12935.6|12934.7|272
1741951500000|2025-03-14 11:25:00|12937.5|12936.6|12941.1|12940.2|12943|12941.5|12937.3|12936.4|402
1741951800000|2025-03-14 11:30:00|12941.3|12940.4|12946.6|12945.7|12947.2|12946.3|12940.6|12939.7|429
1741952100000|2025-03-14 11:35:00|12946.5|12945.6|12941.6|12940.7|12946.7|12945.8|12940.7|12939.8|239
1741952400000|2025-03-14 11:40:00|12941.7|12940.8|12938.5|12937.6|12942.3|12941.4|12938.4|12937.5|265
1741952700000|2025-03-14 11:45:00|12938.3|12937.4|12944.6|12943.7|12945.4|12944.5|12935.4|12934.5|340
1741953000000|2025-03-14 11:50:00|12944.7|12943.8|12941.3|12940.4|12945.7|12944.8|12941.2|12940.3|340
1741953300000|2025-03-14 11:55:00|12941.2|12940.3|12939.5|12938.6|12941.5|12940.6|12937.7|12936.8|329
1741953600000|2025-03-14 12:00:00|12939.4|12938.5|12948.2|12947.3|12949.5|12948.6|12939.4|12938.5|329
1741953900000|2025-03-14 12:05:00|12948.1|12947.2|12946.8|12945.9|12949.8|12948.9|12946.6|12945.7|270
1741954200000|2025-03-14 12:10:00|12946.7|12945.8|12947.2|12945.7|12949.7|12948.7|12946.3|12945|289
1741954500000|2025-03-14 12:15:00|12947.1|12945.6|12947|12946.1|12948.4|12947.5|12944.2|12943.3|285
1741954800000|2025-03-14 12:20:00|12947.2|12946.3|12951.9|12951|12952.6|12951.7|12946.7|12945.8|237
1741955100000|2025-03-14 12:25:00|12952|12951.1|12944.7|12943.8|12953.3|12952.1|12944.4|12943.5|278
1741955400000|2025-03-14 12:30:00|12944.4|12943.5|12945.5|12944.6|12946.9|12945.5|12942.2|12941.1|270
1741955700000|2025-03-14 12:35:00|12945.4|12944.5|12939.2|12938.3|12945.4|12944.5|12938.7|12937.8|274
1741956000000|2025-03-14 12:40:00|12939.3|12938.4|12941.5|12940.6|12948|12947.1|12939.3|12938.4|268
1741956300000|2025-03-14 12:45:00|12941.8|12940.9|12938.8|12937.3|12946.4|12945.5|12938.3|12937.3|279
1741956600000|2025-03-14 12:50:00|12938.7|12937.2|12946.3|12944.8|12946.9|12945.4|12938.6|12937.1|254
1741956900000|2025-03-14 12:55:00|12946.4|12944.9|12942.5|12941.6|12946.4|12945.2|12940|12939.1|277
1741957200000|2025-03-14 13:00:00|12942.3|12941.4|12939|12938.1|12942.4|12941.5|12939|12938|287
1741957500000|2025-03-14 13:05:00|12939.2|12938.3|12935.5|12934.6|12939.8|12938.9|12934.6|12933.7|221
1741957800000|2025-03-14 13:10:00|12935.6|12934.7|12938.3|12937.4|12940.7|12939.8|12934.9|12934|235
1741958100000|2025-03-14 13:15:00|12938.2|12937.3|12939.7|12938.8|12941.1|12940.2|12937.4|12936.5|182
1741958400000|2025-03-14 13:20:00|12939.6|12938.7|12939.2|12938.3|12941.3|12940.4|12936.9|12935.5|217
1741958700000|2025-03-14 13:25:00|12939.3|12938.4|12939.7|12938.8|12941.1|12939.8|12936.8|12935.9|214
1741959000000|2025-03-14 13:30:00|12939.6|12938.7|12938.2|12937.3|12940.6|12939.7|12934|12933.1|487
1741959300000|2025-03-14 13:35:00|12938.3|12937.4|12942.4|12940.2|12943.4|12942.5|12937.7|12936.8|430
1741959600000|2025-03-14 13:40:00|12942.9|12940.5|12938.9|12937.4|12944.6|12943.7|12938.8|12937.3|319
1741959900000|2025-03-14 13:45:00|12939.1|12937.6|12940.1|12938.6|12940.3|12938.8|12935.2|12933.3|573
1741960200000|2025-03-14 13:50:00|12940.3|12938.8|12939|12938.1|12942.5|12941|12936.8|12935.9|322
1741960500000|2025-03-14 13:55:00|12939.2|12938.3|12943.8|12935.4|12944.9|12938.3|12935.7|12932.2|290
1741960800000|2025-03-14 14:00:00|12943.1|12935.3|12936.6|12935.7|12943.1|12938.7|12931.7|12930.5|679
1741961100000|2025-03-14 14:05:00|12936.7|12935.8|12942.7|12941.8|12943.9|12943|12935.6|12934.7|533
1741961400000|2025-03-14 14:10:00|12942.8|12941.9|12941.7|12940.8|12946.7|12945.5|12939.4|12938.5|526
1741961700000|2025-03-14 14:15:00|12941.6|12940.7|12935.6|12934.7|12942.7|12941.8|12934.7|12933.8|312
1741962000000|2025-03-14 14:20:00|12935.5|12934.6|12938.7|12937.8|12939.8|12938.9|12933.9|12933|437
1741962300000|2025-03-14 14:25:00|12939.1|12938.2|12933.2|12932.3|12939.8|12938.8|12933.2|12932.3|373
1741962600000|2025-03-14 14:30:00|12933|12932.1|12927.4|12926.5|12937|12935.7|12926.5|12925.6|412
1741962900000|2025-03-14 14:35:00|12927.5|12926.6|12928.8|12927.9|12930.4|12929.5|12924|12923|379
1741963200000|2025-03-14 14:40:00|12928.7|12927.8|12930.3|12929.4|12932.6|12931.5|12927.9|12927|289
1741963500000|2025-03-14 14:45:00|12930.4|12929.5|12926.8|12925.3|12931|12930.1|12925.3|12924.1|358
1741963800000|2025-03-14 14:50:00|12926.7|12925.2|12930.7|12929.2|12931.2|12929.8|12926.3|12925.2|265
1741964100000|2025-03-14 14:55:00|12930.6|12929.1|12926.5|12925.6|12930.8|12929.3|12925.5|12924|326
1741964400000|2025-03-14 15:00:00|12926.3|12925.4|12928|12927.1|12928.3|12927.2|12924.3|12923.4|273
1741964700000|2025-03-14 15:05:00|12928.6|12927.3|12929.7|12928.2|12931.7|12930.8|12927.3|12926.4|248
1741965000000|2025-03-14 15:10:00|12929.8|12928.3|12929.4|12928.5|12930.7|12929.8|12926.5|12925.6|235
1741965300000|2025-03-14 15:15:00|12929.6|12928.7|12934.4|12931.7|12935.7|12934|12929.3|12928.4|260
1741965600000|2025-03-14 15:20:00|12934.5|12931.8|12931.4|12930.5|12935.1|12933|12930.6|12929.7|207
1741965900000|2025-03-14 15:25:00|12931.3|12930.4|12925.6|12924.7|12931.3|12930.4|12924.2|12923.3|313
1741966200000|2025-03-14 15:30:00|12926.2|12925.3|12925.8|12924.9|12930.2|12929.3|12924.4|12923.5|189
1741966500000|2025-03-14 15:35:00|12925.6|12924.7|12924.8|12923.9|12929|12928.1|12923.9|12923|245
1741966800000|2025-03-14 15:40:00|12924.9|12924|12923.8|12922.9|12929.7|12926.9|12923.4|12922.5|290
1741967100000|2025-03-14 15:45:00|12923.7|12922.8|12921.8|12920.3|12924.5|12922.8|12918.8|12917.3|332
1741967400000|2025-03-14 15:50:00|12921.9|12920.4|12913.3|12912.4|12924|12922.5|12913.3|12912.4|513
1741967700000|2025-03-14 15:55:00|12913.1|12912.2|12915.7|12914.2|12917.4|12916.2|12911.4|12910.5|850
1741968000000|2025-03-14 16:00:00|12915.8|12914.3|12918.5|12917.6|12919.8|12918.9|12912.8|12911.9|498
1741968300000|2025-03-14 16:05:00|12918.6|12917.7|12924.6|12923.7|12926.9|12925.4|12917.4|12916.5|324
1741968600000|2025-03-14 16:10:00|12924.7|12923.8|12924.1|12923.2|12925.7|12924.5|12922.6|12921.1|164
1741968900000|2025-03-14 16:15:00|12924|12923.1|12921.8|12920.9|12924.7|12923.8|12919|12918.1|233
1741969200000|2025-03-14 16:20:00|12921|12920.1|12921|12920.1|12923.2|12922.3|12918.9|12918|177
1741969500000|2025-03-14 16:25:00|12920.9|12920|12917.1|12915.6|12921.5|12920.6|12916.6|12915.6|165
1741969800000|2025-03-14 16:30:00|12916.9|12915.4|12917.9|12917|12918|12917.1|12913.4|12912.5|263
1741970100000|2025-03-14 16:35:00|12918.1|12917.2|12921.7|12920.8|12924.5|12923.6|12916.3|12915.4|214
1741970400000|2025-03-14 16:40:00|12921.1|12920.2|12922.7|12921.8|12925.2|12924.3|12921.1|12920.2|153
1741970700000|2025-03-14 16:45:00|12922.8|12921.9|12926.7|12925.8|12926.8|12925.9|12922.7|12921.4|146
1741971000000|2025-03-14 16:50:00|12926.6|12925.7|12926.8|12925.9|12927.4|12926.5|12925.6|12924.4|133
1741971300000|2025-03-14 16:55:00|12926.9|12926|12925.7|12924.8|12927.8|12926.8|12925.6|12924.6|179
1741971600000|2025-03-14 17:00:00|12925.6|12924.7|12927.5|12926.6|12928.7|12927.8|12925.1|12924.2|242
1741971900000|2025-03-14 17:05:00|12927.4|12926.5|12930.1|12929.2|12930.2|12929.3|12926.7|12925.8|146
1741972200000|2025-03-14 17:10:00|12930.6|12929.7|12931.1|12930.2|12931.2|12930.3|12929.2|12928.3|79
1741972500000|2025-03-14 17:15:00|12931.2|12930.3|12931.6|12930.7|12933.2|12932.3|12931.1|12930.2|107
1741972800000|2025-03-14 17:20:00|12931.5|12930.6|12931.9|12931|12932.9|12932|12930.7|12929.8|144
1741973100000|2025-03-14 17:25:00|12932.1|12931.2|12931|12930.1|12933.4|12932.5|12930.1|12929.2|108
1741973400000|2025-03-14 17:30:00|12930.9|12930|12929.1|12928.2|12931.2|12930.3|12927|12926.1|109
1741973700000|2025-03-14 17:35:00|12929.2|12928.3|12931|12930.1|12931.8|12930.9|12929.2|12928.3|127
1741974000000|2025-03-14 17:40:00|12930.9|12930|12927.8|12926.9|12931.1|12930.2|12927.2|12926.3|143
1741974300000|2025-03-14 17:45:00|12927.7|12926.8|12926.9|12926|12928|12927.1|12925.9|12925|119
1741974600000|2025-03-14 17:50:00|12927|12926.1|12928.9|12928|12929.8|12928.9|12926.3|12925.4|107
1741974900000|2025-03-14 17:55:00|12928.4|12927.5|12928.8|12927.9|12931.3|12930.4|12927.3|12926.4|133
1741975200000|2025-03-14 18:00:00|12928.7|12927.8|12932.8|12931.9|12932.9|12932|12928.7|12927.8|114
1741975500000|2025-03-14 18:05:00|12932.7|12931.8|12929.8|12928.9|12933.7|12932.8|12929.1|12928.2|126
1741975800000|2025-03-14 18:10:00|12929.9|12929|12931.7|12930.8|12932.6|12931.7|12929.9|12929|60
1741976100000|2025-03-14 18:15:00|12931.2|12930.3|12933.1|12932.2|12933.2|12932.3|12931.1|12930.2|87
1741976400000|2025-03-14 18:20:00|12933.2|12932.3|12932.4|12931.5|12933.7|12932.8|12932.4|12931.5|77
1741976700000|2025-03-14 18:25:00|12932.5|12931.6|12930.7|12929.8|12933.9|12933|12930.7|12929.8|101
1741977000000|2025-03-14 18:30:00|12930.8|12929.9|12929.9|12929|12932|12931.1|12929.8|12928.9|104
1741977300000|2025-03-14 18:35:00|12930|12929.1|12932|12931.1|12932.4|12931.2|12930|12929.1|111
1741977600000|2025-03-14 18:40:00|12932.1|12931.2|12931.2|12930.3|12933|12932.1|12931|12930.1|126
1741977900000|2025-03-14 18:45:00|12931.1|12930.2|12932.8|12931.9|12934.4|12933.3|12930.9|12930|93
1741978200000|2025-03-14 18:50:00|12932.3|12931.4|12931.5|12930.6|12933.1|12932.2|12931|12930.1|83
1741978500000|2025-03-14 18:55:00|12931.6|12930.7|12932.5|12931.6|12933.6|12932.7|12929.9|12929|199
1741978800000|2025-03-14 19:00:00|12932.2|12931.3|12931.1|12930.2|12933.4|12931.9|12931.1|12929.8|141
1741979100000|2025-03-14 19:05:00|12931|12930.1|12930.7|12929.8|12932.2|12931.3|12930.6|12929.4|83
1741979400000|2025-03-14 19:10:00|12930.8|12929.9|12931.6|12930.1|12932.2|12930.7|12930|12929.1|121
1741979700000|2025-03-14 19:15:00|12931.5|12930|12929.6|12928.7|12931.9|12930.4|12928.7|12927.8|86
1741980000000|2025-03-14 19:20:00|12929.3|12928.4|12929.2|12927.7|12929.6|12928.7|12928.2|12927.2|75
1741980300000|2025-03-14 19:25:00|12929.3|12927.8|12931.6|12930.7|12932.3|12930.9|12928.5|12927.6|102
1741980600000|2025-03-14 19:30:00|12931.8|12930.9|12932.4|12931.5|12933.3|12932.4|12931.8|12930.9|99
1741980900000|2025-03-14 19:35:00|12932.2|12931.3|12933.2|12931.7|12934.9|12932.7|12932.2|12931.3|112
1741981200000|2025-03-14 19:40:00|12933.1|12931.6|12933.2|12931.7|12934.1|12932.6|12933.1|12931.6|122
1741981500000|2025-03-14 19:45:00|12933|12931.5|12934.8|12933.9|12935.1|12933.9|12932.4|12930.9|117
1741981800000|2025-03-14 19:50:00|12934.7|12933.8|12934.8|12933.9|12935.7|12934.2|12933.6|12932.7|94
1741982100000|2025-03-14 19:55:00|12934.6|12933.7|12936.1|12934.6|12936.8|12935.9|12934.6|12933.7|192
1741982400000|2025-03-14 20:00:00|12936|12934.5|12934.6|12933.1|12936|12934.8|12933.8|12932.5|257
1741982700000|2025-03-14 20:05:00|12934.7|12933.2|12935|12933.5|12935.3|12933.8|12933.9|12932.4|101
1741983000000|2025-03-14 20:10:00|12934.8|12933.3|12932.9|12931.4|12934.8|12933.3|12932.7|12931.2|138
1741983300000|2025-03-14 20:15:00|12933.1|12931.6|12932.4|12930.9|12933.9|12932.4|12932.3|12930.8|247
1741983600000|2025-03-14 20:20:00|12932.3|12930.8|12932.8|12931.3|12933.8|12932.3|12932.2|12930.7|167
1741983900000|2025-03-14 20:25:00|12933|12931.5|12935.1|12933.6|12935.2|12933.7|12933|12931.5|299
1741984200000|2025-03-14 20:30:00|12934.9|12933.4|12935.8|12934.3|12936.3|12934.8|12934.8|12933.3|63
1741984500000|2025-03-14 20:35:00|12936.3|12934.8|12937.5|12936|12938.5|12937|12936.3|12934.8|172
1741984800000|2025-03-14 20:40:00|12937.4|12935.9|12935.4|12933.9|12937.5|12936|12934.9|12933.4|272
1741985100000|2025-03-14 20:45:00|12935.3|12933.8|12937|12935.5|12937.3|12935.8|12934.1|12932.6|250
1741985400000|2025-03-14 20:50:00|12936.9|12935.4|12938.6|12937.1|12939.8|12938.3|12936.8|12935.3|248
1741985700000|2025-03-14 20:55:00|12938.3|12936.8|12939|12928|12943.2|12937.5|12935.3|12926.7|458
1742158800000|2025-03-16 21:00:00|12940|12924|12940|12924|12940|12924|12940|12924|1
1742159100000|2025-03-16 21:05:00|12941.5|12920.5|12933.2|12926.7|12944.3|12928.7|12931.3|12920.5|27
1742159400000|2025-03-16 21:10:00|12933|12926.5|12933.4|12926.9|12937.3|12926.9|12933|12923.3|8
1742159700000|2025-03-16 21:15:00|12933.5|12927|12939.9|12927.8|12941.6|12931.1|12932.5|12926|125
1742160000000|2025-03-16 21:20:00|12935.8|12929.3|12934.9|12928.4|12941.4|12931|12934.9|12925.1|21
1742160300000|2025-03-16 21:25:00|12941.1|12923.2|12938.6|12924.3|12942.5|12925.6|12937.9|12923.2|11
1742160600000|2025-03-16 21:30:00|12940|12924|12936.6|12916.8|12942.2|12930.1|12934.5|12914.7|61
1742160900000|2025-03-16 21:35:00|12934.7|12917|12940.3|12928.7|12940.3|12931.7|12931.1|12914|83
1742161200000|2025-03-16 21:40:00|12938.1|12931.6|12936.9|12923.9|12938.2|12931.7|12935.5|12923.9|6
1742161500000|2025-03-16 21:45:00|12938.9|12924.1|12936.9|12924.2|12938.9|12924.2|12936.9|12924.1|4
1742161800000|2025-03-16 21:50:00|12935|12923.5|12936.9|12921.8|12936.9|12923.5|12934.2|12921.8|10
1742162100000|2025-03-16 21:55:00|12937.4|12921.4|12945.4|12923.5|12947.1|12927.2|12933.2|12911.3|112
1742162400000|2025-03-16 22:00:00|12944.9|12923|12934.1|12930|12946.1|12930.6|12932.4|12918.3|162
1742162700000|2025-03-16 22:05:00|12933.2|12929.1|12930.9|12928.5|12933.3|12930.3|12930.1|12927.1|73
1742163000000|2025-03-16 22:10:00|12931.4|12929|12935.2|12930.4|12935.2|12930.5|12931.4|12927.3|91
1742163300000|2025-03-16 22:15:00|12935.1|12930.5|12935.9|12932.2|12937.3|12933.8|12934.5|12930.5|224
1742163600000|2025-03-16 22:20:00|12936.1|12932.5|12935.3|12932.1|12936.8|12933.5|12934.8|12932.1|222
1742163900000|2025-03-16 22:25:00|12935.2|12932.2|12932.7|12930.3|12937.4|12933.6|12932.7|12929.7|116
1742164200000|2025-03-16 22:30:00|12932.9|12930.5|12928|12924.9|12932.9|12930.5|12927.2|12923.9|109
1742164500000|2025-03-16 22:35:00|12927.6|12925.2|12929.4|12927|12929.9|12927.1|12927.6|12925.2|140
1742164800000|2025-03-16 22:40:00|12929.5|12927.1|12934.4|12932|12934.7|12932.3|12929.4|12927|72
1742165100000|2025-03-16 22:45:00|12934.6|12932.2|12936.4|12934|12937.1|12934.7|12934.3|12931.9|86
1742165400000|2025-03-16 22:50:00|12936.1|12933.7|12935|12932.6|12936.1|12933.7|12934.3|12931.9|111
1742165700000|2025-03-16 22:55:00|12934.9|12932.5|12932|12929.6|12935.2|12932.8|12931.5|12929.1|113
1742166000000|2025-03-16 23:00:00|12932.1|12929.7|12933.5|12931.1|12933.6|12931.2|12931.7|12929.6|148
1742166300000|2025-03-16 23:05:00|12933.1|12931.6|12931.6|12930.1|12933.3|12932.4|12930.7|12929.8|66
1742166600000|2025-03-16 23:10:00|12931.7|12930.7|12931.8|12930.9|12932.4|12931.5|12930.3|12929.4|76
1742166900000|2025-03-16 23:15:00|12931.9|12931|12933.5|12932.6|12934.5|12933|12931.8|12930.3|74
1742167200000|2025-03-16 23:20:00|12933.6|12932.7|12933.1|12931.6|12934.3|12933|12932.7|12931.4|50
1742167500000|2025-03-16 23:25:00|12933|12931.5|12932.6|12931.1|12934.1|12932.6|12932.2|12930.7|38
1742167800000|2025-03-16 23:30:00|12932.5|12931|12933.1|12932.2|12933.6|12932.7|12932.4|12931|55
1742168100000|2025-03-16 23:35:00|12932.9|12932|12935.8|12934.3|12935.9|12934.4|12932.5|12931|93
1742168400000|2025-03-16 23:40:00|12935.6|12934.1|12934.7|12933.8|12935.6|12934.1|12932.2|12931.3|68
1742168700000|2025-03-16 23:45:00|12934.5|12933.6|12933.3|12932.4|12935.2|12934.3|12932.7|12931.8|65
1742169000000|2025-03-16 23:50:00|12933.1|12932.2|12932.2|12931.3|12933.2|12932.3|12931.9|12931|55
1742169300000|2025-03-16 23:55:00|12932.4|12931.5|12927.9|12926.4|12932.6|12931.7|12927.4|12925.9|105
1742169600000|2025-03-17 00:00:00|12928|12926.5|12933.4|12932.5|12933.7|12932.8|12928|12926.5|117
1742169900000|2025-03-17 00:05:00|12933.3|12932.4|12933|12932.1|12933.9|12933|12932.7|12931.2|113
1742170200000|2025-03-17 00:10:00|12932.9|12932|12929.9|12929|12933.6|12932.7|12929.7|12928.8|61
1742170500000|2025-03-17 00:15:00|12929.8|12928.9|12929.6|12928.1|12930.4|12929.5|12927.7|12926.8|95
1742170800000|2025-03-17 00:20:00|12929.5|12928|12931|12929.5|12931.1|12929.7|12928.7|12927.8|112
1742171100000|2025-03-17 00:25:00|12931.3|12929.8|12932.6|12931.1|12932.7|12931.5|12930.6|12929.6|100
1742171400000|2025-03-17 00:30:00|12931.9|12931|12933|12932.1|12933.8|12932.9|12931.9|12931|96
1742171700000|2025-03-17 00:35:00|12933.1|12932.2|12931|12930.1|12933.1|12932.2|12930.9|12930|88
1742172000000|2025-03-17 00:40:00|12930.9|12930|12930.1|12928.6|12931.9|12931|12929.4|12928.5|64
1742172300000|2025-03-17 00:45:00|12930.2|12928.7|12930.5|12929|12931.1|12929.6|12929.6|12928.1|70
1742172600000|2025-03-17 00:50:00|12930.3|12928.8|12932.9|12932|12933.5|12932.6|12928.8|12927.9|99
1742172900000|2025-03-17 00:55:00|12933|12932.1|12930.1|12929.2|12934.5|12933.6|12930.1|12929.2|155
1742173200000|2025-03-17 01:00:00|12930|12929.1|12930.7|12929.8|12932.3|12931.2|12929.2|12928.3|153
1742173500000|2025-03-17 01:05:00|12930.6|12929.7|12932.2|12931.3|12932.6|12931.7|12929.2|12928.3|137
1742173800000|2025-03-17 01:10:00|12932.1|12931.2|12931.3|12930.4|12932.9|12932|12930.3|12929.4|92
1742174100000|2025-03-17 01:15:00|12931.2|12930.3|12933|12932.1|12933.2|12932.3|12930.7|12929.8|109
1742174400000|2025-03-17 01:20:00|12932.9|12932|12936.3|12935.4|12936.6|12935.7|12932.8|12931.9|147
1742174700000|2025-03-17 01:25:00|12936.6|12935.7|12935.8|12934.9|12937.5|12936.6|12935.1|12934.2|128
1742175000000|2025-03-17 01:30:00|12936.1|12935.2|12935.7|12934.8|12936.1|12935.2|12933.8|12932.9|172
1742175300000|2025-03-17 01:35:00|12936.1|12935.2|12937.7|12936.8|12937.9|12937|12935.7|12934.8|129
1742175600000|2025-03-17 01:40:00|12937.8|12936.9|12941.8|12940.9|12942.3|12941.4|12937.8|12936.9|175
1742175900000|2025-03-17 01:45:00|12941.9|12941|12942.3|12941.4|12945.1|12944.2|12940.8|12939.9|152
1742176200000|2025-03-17 01:50:00|12942.5|12941.6|12941.9|12941|12943.1|12942.2|12941.1|12940.2|150
1742176500000|2025-03-17 01:55:00|12941.7|12940.8|12938.8|12937.9|12941.7|12940.8|12938.2|12936.7|122
1742176800000|2025-03-17 02:00:00|12938.1|12937.2|12937.8|12936.9|12941.2|12940.3|12937.4|12936.5|150
1742177100000|2025-03-17 02:05:00|12937.7|12936.8|12936.6|12935.7|12937.8|12936.9|12936.3|12935.4|141
1742177400000|2025-03-17 02:10:00|12936.8|12935.9|12936.2|12935.3|12936.8|12935.9|12934.9|12934|109
1742177700000|2025-03-17 02:15:00|12936.3|12935.4|12938.9|12938|12939|12938.1|12936|12935.1|96
1742178000000|2025-03-17 02:20:00|12938.8|12937.9|12937.7|12936.8|12938.9|12938|12937.6|12936.7|87
1742178300000|2025-03-17 02:25:00|12937.8|12936.9|12938.8|12937.9|12938.9|12938|12936.8|12935.9|133
1742178600000|2025-03-17 02:30:00|12938.7|12937.8|12937.3|12936.4|12939.4|12938.5|12937.2|12936.3|195
1742178900000|2025-03-17 02:35:00|12937.2|12936.3|12937.2|12936.3|12938|12936.9|12936.8|12935.6|84
1742179200000|2025-03-17 02:40:00|12937.3|12936.4|12937.3|12936.4|12937.5|12936.6|12935.9|12935|70
1742179500000|2025-03-17 02:45:00|12937.4|12936.5|12936.9|12936|12938.1|12937|12936.7|12935.6|39
1742179800000|2025-03-17 02:50:00|12937|12936.1|12936.2|12935.3|12937.3|12936.4|12935.8|12934.9|67
1742180100000|2025-03-17 02:55:00|12936.1|12935.2|12936.2|12935.3|12938.8|12937.9|12935.9|12935|108
1742180400000|2025-03-17 03:00:00|12936|12935.1|12934.6|12933.7|12937.3|12936.4|12934.3|12933.4|150
1742180700000|2025-03-17 03:05:00|12934.8|12933.9|12934|12933.1|12935.6|12934.7|12933.7|12932.8|95
1742181000000|2025-03-17 03:10:00|12933.9|12933|12935.4|12934.5|12936.4|12935.5|12933.9|12933|75
1742181300000|2025-03-17 03:15:00|12935.6|12934.7|12935|12934.1|12936.8|12935.9|12934.7|12933.8|82
1742181600000|2025-03-17 03:20:00|12934.9|12934|12932.6|12931.7|12934.9|12934|12931.3|12930.4|65
1742181900000|2025-03-17 03:25:00|12932.7|12931.8|12933.8|12932.9|12934.2|12933.3|12932.6|12931.7|66
1742182200000|2025-03-17 03:30:00|12933.6|12932.7|12935|12934.1|12935|12934.1|12933.4|12932.5|61
1742182500000|2025-03-17 03:35:00|12934.9|12934|12937.3|12936.4|12937.6|12936.7|12934.8|12933.9|59
1742182800000|2025-03-17 03:40:00|12937.5|12936.6|12937.4|12935.9|12938.7|12937.8|12936.7|12935.8|91
1742183100000|2025-03-17 03:45:00|12937.3|12935.8|12937.7|12936.8|12939.2|12937.7|12937.2|12935.7|172
1742183400000|2025-03-17 03:50:00|12937.6|12936.7|12935.7|12934.8|12937.7|12936.8|12934.2|12933.3|64
1742183700000|2025-03-17 03:55:00|12935.6|12934.7|12936.3|12935.4|12937|12936.1|12935.5|12934.5|43
1742184000000|2025-03-17 04:00:00|12936.2|12935.3|12941.2|12940.3|12941.7|12940.8|12936.2|12935.3|68
1742184300000|2025-03-17 04:05:00|12941.1|12940.2|12935.7|12934.8|12945.5|12944.6|12935.7|12934.8|269
1742184600000|2025-03-17 04:10:00|12935.3|12934.4|12932.6|12931.7|12935.3|12934.4|12932.6|12931.7|101
1742184900000|2025-03-17 04:15:00|12932.7|12931.8|12934.2|12933.3|12934.8|12933.9|12931.7|12930.8|98
1742185200000|2025-03-17 04:20:00|12934.5|12933.6|12935.6|12934.7|12937.3|12936.4|12934.2|12933.3|101
1742185500000|2025-03-17 04:25:00|12935.2|12934.3|12935.9|12935|12935.9|12935|12934.1|12933.2|78
1742185800000|2025-03-17 04:30:00|12936|12935.1|12937.4|12936.5|12937.9|12937|12936|12935.1|80
1742186100000|2025-03-17 04:35:00|12937.6|12936.7|12937.6|12936.7|12938.8|12937.3|12937.1|12936.2|69
1742186400000|2025-03-17 04:40:00|12937.5|12936.6|12936.9|12936|12938.4|12937.5|12936.5|12935.6|83
1742186700000|2025-03-17 04:45:00|12936.7|12935.8|12936.9|12936|12937.3|12936.4|12936.1|12935.2|61
1742187000000|2025-03-17 04:50:00|12937.2|12935.7|12936.9|12936|12938.4|12937.4|12936.7|12935.6|100
1742187300000|2025-03-17 04:55:00|12936.8|12935.9|12936.1|12934.6|12937.1|12936.2|12934.7|12933.2|117
1742187600000|2025-03-17 05:00:00|12936|12934.5|12934.1|12933.2|12936.2|12935.1|12933.9|12933|148
1742187900000|2025-03-17 05:05:00|12933.8|12932.9|12933.7|12932.8|12934.3|12933.4|12932.7|12931.8|73
1742188200000|2025-03-17 05:10:00|12933.5|12932.6|12933.2|12932.3|12934.1|12933.2|12932.7|12931.8|62
1742188500000|2025-03-17 05:15:00|12933.3|12932.4|12934.7|12933.8|12935.5|12934.6|12933.3|12932.4|52
1742188800000|2025-03-17 05:20:00|12934.5|12933.6|12933.8|12932.9|12935.1|12934.2|12932.2|12930.8|129
1742189100000|2025-03-17 05:25:00|12933.3|12932.4|12932.7|12931.8|12934.1|12933|12932.2|12931|65
1742189400000|2025-03-17 05:30:00|12932.8|12931.9|12932|12930.5|12933.7|12932.8|12931.3|12929.8|98
1742189700000|2025-03-17 05:35:00|12931.3|12930.4|12931.6|12930.7|12932.3|12931.4|12929.8|12928.9|57
1742190000000|2025-03-17 05:40:00|12931.5|12930.6|12934.1|12933.2|12935.2|12934.3|12931.5|12930.6|96
1742190300000|2025-03-17 05:45:00|12934.2|12933.3|12936|12935.1|12936.1|12935.2|12934.2|12933.3|66
1742190600000|2025-03-17 05:50:00|12936.1|12935.2|12934.2|12933.3|12936.6|12935.4|12934|12933.1|57
1742190900000|2025-03-17 05:55:00|12934.3|12933.4|12935.2|12934.3|12936.1|12935.2|12934.3|12933.4|99
1742191200000|2025-03-17 06:00:00|12935.5|12934.6|12934.8|12933.9|12938|12937.1|12934.8|12933.9|123
1742191500000|2025-03-17 06:05:00|12934.5|12933.6|12932.1|12931.2|12935|12934.1|12930|12929.1|111
1742191800000|2025-03-17 06:10:00|12932.2|12931.3|12933.3|12932.4|12933.9|12933|12931.7|12930.8|82
1742192100000|2025-03-17 06:15:00|12933.2|12932.3|12932.1|12931.2|12933.7|12932.8|12931.4|12930.5|65
1742192400000|2025-03-17 06:20:00|12932|12931.1|12935.6|12934.7|12936.1|12935.2|12931|12930.1|121
1742192700000|2025-03-17 06:25:00|12934.9|12934|12933.6|12932.7|12935.6|12934.7|12933.1|12932.2|99
1742193000000|2025-03-17 06:30:00|12933.7|12932.8|12935.5|12934.6|12936.2|12935.3|12932.6|12931.7|87
1742193300000|2025-03-17 06:35:00|12935.6|12934.7|12936.6|12935.7|12936.8|12935.9|12935.2|12934.3|49
1742193600000|2025-03-17 06:40:00|12936.7|12935.8|12935.2|12933.7|12937.1|12936.2|12935.2|12933.7|65
1742193900000|2025-03-17 06:45:00|12935|12933.5|12933.9|12933|12935.6|12934.2|12933.8|12932.9|65
1742194200000|2025-03-17 06:50:00|12933.5|12932.6|12931.1|12929.6|12934.6|12933.7|12929|12928.1|137
1742194500000|2025-03-17 06:55:00|12931.2|12929.7|12929.8|12928.9|12931.3|12929.8|12928.8|12927.9|85
1742194800000|2025-03-17 07:00:00|12929.7|12928.8|12935.9|12935|12938.3|12936.8|12929.4|12928.5|289
1742195100000|2025-03-17 07:05:00|12935.8|12934.9|12938.6|12937.7|12939.6|12938.4|12934|12933.1|210
1742195400000|2025-03-17 07:10:00|12938.4|12937.5|12935.6|12934.7|12938.9|12937.8|12934.3|12933.4|186
1742195700000|2025-03-17 07:15:00|12936.2|12935.3|12934.4|12933.5|12937.8|12936.9|12933.7|12932.7|259
1742196000000|2025-03-17 07:20:00|12934.5|12933.6|12933|12932.1|12934.9|12934|12931.5|12930.4|177
1742196300000|2025-03-17 07:25:00|12933.6|12932.7|12931.6|12930.7|12934.1|12932.7|12930.3|12929.4|212
1742196600000|2025-03-17 07:30:00|12931.8|12930.9|12931.2|12930.3|12933.8|12932.9|12929.6|12928.7|233
1742196900000|2025-03-17 07:35:00|12931.6|12930.7|12931|12930.1|12933.6|12932.7|12930.7|12929.8|231
1742197200000|2025-03-17 07:40:00|12930.5|12929.6|12934.6|12933.7|12937|12935.8|12930.5|12929.6|179
1742197500000|2025-03-17 07:45:00|12934.3|12933.4|12934.3|12933.4|12935.4|12934.5|12930.4|12929.5|206
1742197800000|2025-03-17 07:50:00|12934.5|12933.6|12940.1|12939.2|12940.9|12940|12934.5|12933.6|132
1742198100000|2025-03-17 07:55:00|12940|12939.1|12937|12935.5|12940.1|12939.2|12934.9|12934|281
1742198400000|2025-03-17 08:00:00|12936.7|12935.8|12936.5|12935.6|12937.6|12936.4|12930.9|12930|401
1742198700000|2025-03-17 08:05:00|12936.7|12935.8|12938.8|12937.9|12942.1|12940.6|12936.3|12935.4|293
1742199000000|2025-03-17 08:10:00|12939|12938.1|12944.6|12943.1|12946|12944.9|12939|12938.1|294
1742199300000|2025-03-17 08:15:00|12944.5|12943|12942.2|12941.3|12947|12945.7|12942.2|12941.3|261
1742199600000|2025-03-17 08:20:00|12942|12941.1|12944.1|12943.2|12945.6|12944.7|12941.2|12940.3|190
1742199900000|2025-03-17 08:25:00|12943.8|12942.9|12943.8|12942.9|12945.2|12944.3|12942.2|12941.3|222
1742200200000|2025-03-17 08:30:00|12944|12943.1|12942.7|12941.8|12944|12943.1|12941.3|12940.4|213
1742200500000|2025-03-17 08:35:00|12942.6|12941.7|12940.5|12939.6|12945.6|12944.7|12940.4|12939.5|220
1742200800000|2025-03-17 08:40:00|12940.6|12939.7|12942.2|12941.3|12944.6|12943.7|12939.6|12938.7|215
1742201100000|2025-03-17 08:45:00|12941.9|12941|12942.2|12941.3|12942.9|12942|12939.6|12938.7|189
1742201400000|2025-03-17 08:50:00|12941.9|12941|12943.4|12942.5|12943.4|12942.5|12940.5|12939.6|250
1742201700000|2025-03-17 08:55:00|12943.1|12942.2|12942.4|12941.5|12943.9|12943|12940.9|12940|239
1742202000000|2025-03-17 09:00:00|12943|12942.1|12945.7|12944.8|12945.9|12945|12941.2|12940.3|200
1742202300000|2025-03-17 09:05:00|12945.5|12944.6|12945.2|12944.3|12947.9|12947|12944.2|12943.3|113
1742202600000|2025-03-17 09:10:00|12945.3|12944.4|12942.3|12941.4|12946.9|12946|12941.6|12940.7|124
1742202900000|2025-03-17 09:15:00|12942.2|12941.3|12943.7|12942.8|12944.6|12943.7|12941.8|12940.9|152
1742203200000|2025-03-17 09:20:00|12944.1|12943.2|12945.7|12944.8|12947.1|12946.2|12943.4|12942.5|147
1742203500000|2025-03-17 09:25:00|12945.6|12944.7|12947.6|12946.7|12948.3|12947.4|12944.3|12943.4|118
1742203800000|2025-03-17 09:30:00|12947.4|12946.5|12949.2|12948.3|12949.3|12948.4|12945.9|12945|112
1742204100000|2025-03-17 09:35:00|12948.9|12948|12953.3|12952.4|12954.8|12953.9|12948.7|12947.8|156
1742204400000|2025-03-17 09:40:00|12953.6|12952.7|12955.8|12954.9|12957.8|12956.9|12953.4|12952.5|209
1742204700000|2025-03-17 09:45:00|12956.1|12955.2|12957.6|12956.7|12958.2|12957.3|12955.9|12955|131
1742205000000|2025-03-17 09:50:00|12957.4|12956.5|12953.7|12952.2|12958.1|12957.2|12952.7|12951.2|245
1742205300000|2025-03-17 09:55:00|12953.5|12952|12953.4|12952.5|12953.9|12953|12951.3|12950.1|265
1742205600000|2025-03-17 10:00:00|12953.6|12952.7|12952.4|12951.5|12956.8|12955.8|12951.8|12950.9|189
1742205900000|2025-03-17 10:05:00|12952.5|12951.6|12952.5|12951.6|12954.4|12953.5|12951.2|12950.3|107
1742206200000|2025-03-17 10:10:00|12952.4|12951.5|12956.4|12955.5|12957.5|12956.6|12952.2|12951.3|96
1742206500000|2025-03-17 10:15:00|12956.6|12955.7|12961.3|12960.4|12961.5|12960.6|12955.6|12954.7|140
1742206800000|2025-03-17 10:20:00|12961.4|12960.5|12961.7|12960.8|12963|12962.1|12960.6|12959.7|167
1742207100000|2025-03-17 10:25:00|12961.6|12960.7|12967.1|12966.2|12969.1|12968.2|12960.7|12959.8|195
1742207400000|2025-03-17 10:30:00|12967|12966.1|12968.5|12967.6|12971.1|12970.1|12966.8|12965.9|179
1742207700000|2025-03-17 10:35:00|12968.4|12967.5|12969.4|12968.5|12970.3|12969.4|12967.5|12966.6|123
1742208000000|2025-03-17 10:40:00|12968.8|12967.9|12970.1|12969.2|12971.2|12970.3|12968.8|12967.9|149
1742208300000|2025-03-17 10:45:00|12970|12969.1|12968.7|12967.8|12970|12969.1|12967.5|12966.6|181
1742208600000|2025-03-17 10:50:00|12968.8|12967.9|12966.8|12965.9|12969.4|12968.5|12966.3|12965.4|101
1742208900000|2025-03-17 10:55:00|12966.9|12966|12972.2|12971.3|12974.4|12973.5|12966.9|12966|161
1742209200000|2025-03-17 11:00:00|12972.1|12971.2|12974.4|12973.5|12975.1|12974.2|12971.1|12970.2|192
1742209500000|2025-03-17 11:05:00|12974.5|12973.6|12975.2|12974.3|12977.9|12977|12974.1|12973.2|174
1742209800000|2025-03-17 11:10:00|12975.3|12974.4|12970.3|12969.4|12976.3|12975.1|12970.3|12969.4|257
1742210100000|2025-03-17 11:15:00|12970.4|12969.5|12971.7|12970.8|12973.4|12972.5|12970.2|12969.2|199
1742210400000|2025-03-17 11:20:00|12971.8|12970.9|12969.2|12968.3|12971.9|12971|12969|12968.1|147
1742210700000|2025-03-17 11:25:00|12969.3|12968.4|12972.3|12971.4|12972.4|12971.5|12969.2|12968.3|97
1742211000000|2025-03-17 11:30:00|12972.4|12971.5|12972.8|12971.9|12973.9|12973|12971.3|12970.3|148
1742211300000|2025-03-17 11:35:00|12972.9|12972|12975|12974.1|12975|12974.1|12972.5|12971.6|89
1742211600000|2025-03-17 11:40:00|12974.9|12974|12973.2|12972.3|12976.7|12975.5|12972.7|12971.8|164
1742211900000|2025-03-17 11:45:00|12973.5|12972.6|12970.7|12969.8|12974.3|12973.4|12970.5|12969.6|146
1742212200000|2025-03-17 11:50:00|12971|12970.1|12968.4|12967.5|12971.3|12970.4|12965.5|12964.6|237
1742212500000|2025-03-17 11:55:00|12968.6|12967.7|12971.6|12970.7|12973.4|12972.5|12968.2|12967.3|225
1742212800000|2025-03-17 12:00:00|12971.8|12970.9|12973.2|12972.3|12973.3|12972.4|12970.1|12969.2|192
1742213100000|2025-03-17 12:05:00|12973.3|12972.4|12972.5|12971.6|12973.7|12972.8|12971|12970.1|144
1742213400000|2025-03-17 12:10:00|12972.6|12971.7|12974.2|12972.7|12975.4|12973.9|12972.5|12971.6|190
1742213700000|2025-03-17 12:15:00|12974.4|12972.9|12972.4|12971.5|12974.9|12973.4|12969.6|12968.7|174
1742214000000|2025-03-17 12:20:00|12972.6|12971.7|12970.5|12969.6|12972.7|12971.8|12969.2|12967.7|224
1742214300000|2025-03-17 12:25:00|12970.4|12969.5|12972.1|12967|12972.3|12971.3|12968.8|12967|225
1742214600000|2025-03-17 12:30:00|12975.3|12964.3|12969.3|12968.4|12979.9|12974.1|12961.6|12960.7|812
1742214900000|2025-03-17 12:35:00|12969.6|12968.7|12964.6|12963.7|12970.1|12968.9|12960.4|12959.1|676
1742215200000|2025-03-17 12:40:00|12964.2|12963.3|12960.6|12959.1|12966.3|12965.4|12959.7|12958.4|557
1742215500000|2025-03-17 12:45:00|12960.8|12959.9|12967.4|12966.5|12967.5|12966.6|12959.7|12958.7|429
1742215800000|2025-03-17 12:50:00|12967.3|12966.4|12973.5|12972|12973.8|12972.7|12966|12965.1|349
1742216100000|2025-03-17 12:55:00|12973.6|12972.1|12972.3|12971.4|12974.3|12973.3|12969.6|12968.7|299
1742216400000|2025-03-17 13:00:00|12972.4|12971.5|12974.4|12973.5|12974.9|12974|12968.9|12968|358
1742216700000|2025-03-17 13:05:00|12974.5|12973.6|12976.5|12975.6|12977.2|12976.3|12972.5|12971.6|273
1742217000000|2025-03-17 13:10:00|12976.6|12975.7|12975.6|12974.7|12978.7|12977.6|12975.1|12974.2|253
1742217300000|2025-03-17 13:15:00|12975.7|12974.8|12975.1|12974.2|12975.7|12974.8|12972.5|12971.6|220
1742217600000|2025-03-17 13:20:00|12975.6|12974.7|12976.3|12975.4|12977.5|12976.6|12974.3|12973.4|184
1742217900000|2025-03-17 13:25:00|12976.5|12975.6|12972.4|12971.5|12976.9|12976|12971.1|12970.2|177
1742218200000|2025-03-17 13:30:00|12972.5|12971.6|12979.1|12978.2|12980.4|12979.5|12972.5|12971.6|284
1742218500000|2025-03-17 13:35:00|12979.3|12978.4|12975.6|12974.7|12979.7|12978.8|12972.5|12971.6|366
1742218800000|2025-03-17 13:40:00|12975.8|12974.9|12975.2|12974.3|12977.3|12976.4|12973.9|12973|259
1742219100000|2025-03-17 13:45:00|12975.6|12974.7|12980.2|12979.3|12982.1|12981.2|12973.3|12972.4|417
1742219400000|2025-03-17 13:50:00|12979.9|12979|12981.8|12980.9|12983.3|12982.4|12978.8|12977.9|304
1742219700000|2025-03-17 13:55:00|12981.9|12981|12980.3|12979.4|12982.6|12981.7|12977.5|12976.6|178
1742220000000|2025-03-17 14:00:00|12980.2|12979.3|12975.7|12974.2|12981.5|12980.6|12974.9|12974|279
1742220300000|2025-03-17 14:05:00|12975.4|12973.9|12974.2|12973.3|12977.5|12976.6|12972.8|12971.9|295
1742220600000|2025-03-17 14:10:00|12974.5|12973.6|12975.5|12974.6|12976.5|12975.6|12972.5|12971.6|199
1742220900000|2025-03-17 14:15:00|12975.6|12974.7|12973.3|12972.4|12977.7|12976.8|12971.4|12970.5|227
1742221200000|2025-03-17 14:20:00|12973.2|12972.3|12971.6|12970.7|12973.7|12972.8|12968|12967.1|201
1742221500000|2025-03-17 14:25:00|12971.9|12970.4|12978.5|12977.6|12979.6|12978.7|12971.9|12970.4|283
1742221800000|2025-03-17 14:30:00|12978.6|12977.7|12978.9|12977.4|12980.1|12979.2|12975.8|12974.9|275
1742222100000|2025-03-17 14:35:00|12978.8|12977.3|12978.7|12977.8|12979.7|12978.8|12974.7|12973.8|278
1742222400000|2025-03-17 14:40:00|12978.8|12977.9|12977.4|12976.5|12979.7|12978.8|12977.3|12976.4|173
1742222700000|2025-03-17 14:45:00|12977.1|12976.2|12977.3|12976.4|12977.7|12976.8|12974.3|12973.4|172
1742223000000|2025-03-17 14:50:00|12977.5|12976.6|12980.4|12979.5|12981.3|12980.4|12977.2|12976.3|209
1742223300000|2025-03-17 14:55:00|12980.5|12979.6|12982.6|12981.7|12984|12983.1|12978.1|12977.2|240
1742223600000|2025-03-17 15:00:00|12982.4|12981.5|12984.6|12983.7|12986.9|12985.4|12982.4|12981.5|176
1742223900000|2025-03-17 15:05:00|12984.8|12983.9|12980.7|12979.8|12985.3|12984.4|12980.3|12979.4|110
1742224200000|2025-03-17 15:10:00|12980.4|12979.5|12983.3|12982.4|12984.5|12983.6|12979.5|12978.6|288
1742224500000|2025-03-17 15:15:00|12982.9|12982|12983.7|12982.8|12986|12985.1|12982.7|12981.8|125
1742224800000|2025-03-17 15:20:00|12983.6|12982.7|12991.4|12990.5|12992.6|12991.4|12983.4|12982.5|213
1742225100000|2025-03-17 15:25:00|12991.3|12990.4|12992.5|12991.6|12995.4|12994.5|12990.8|12989.6|238
1742225400000|2025-03-17 15:30:00|12992.6|12991.7|12989.2|12987.7|12992.6|12991.7|12988.8|12987.6|192
1742225700000|2025-03-17 15:35:00|12989.3|12987.8|12987.2|12986.3|12989.8|12988.9|12985.6|12984.7|203
1742226000000|2025-03-17 15:40:00|12987.5|12986.6|12986.3|12985.4|12988.6|12987.7|12984.8|12983.9|179
1742226300000|2025-03-17 15:45:00|12986|12985.1|12985.3|12984.4|12986.8|12985.9|12983.8|12982.9|157
1742226600000|2025-03-17 15:50:00|12985.2|12984.3|12983.7|12982.8|12985.6|12984.7|12983.2|12982.3|169
1742226900000|2025-03-17 15:55:00|12984.2|12983.3|12985.3|12984.4|12987.1|12986.2|12982.2|12981|359
1742227200000|2025-03-17 16:00:00|12985.4|12984.5|12986.7|12985.8|12986.7|12985.8|12983.8|12982.9|318
1742227500000|2025-03-17 16:05:00|12986.6|12985.7|12984.3|12983.4|12986.7|12985.8|12983.2|12982.3|246
1742227800000|2025-03-17 16:10:00|12984.2|12983.3|12985.8|12984.9|12986.5|12985.5|12983.5|12982.6|218
1742228100000|2025-03-17 16:15:00|12985.7|12984.8|12982.7|12981.8|12985.7|12984.8|12982|12981.1|124
1742228400000|2025-03-17 16:20:00|12982.9|12982|12984.9|12984|12986.6|12985.7|12982.7|12981.8|183
1742228700000|2025-03-17 16:25:00|12984.8|12983.9|12986.3|12985.4|12987.2|12986.3|12984.5|12983.6|162
1742229000000|2025-03-17 16:30:00|12986.4|12985.5|12990.7|12989.8|12990.7|12989.8|12986.3|12985.4|150
1742229300000|2025-03-17 16:35:00|12990.6|12989.7|12989.4|12988.5|12991.9|12990.7|12988.8|12987.9|151
1742229600000|2025-03-17 16:40:00|12989.3|12988.4|12989.2|12988.3|12990.9|12989.9|12988.2|12987.3|114
1742229900000|2025-03-17 16:45:00|12989.1|12988.2|12990.9|12989.4|12991.5|12990.4|12989.1|12988|103
1742230200000|2025-03-17 16:50:00|12990.8|12989.9|12993.5|12992.6|12994|12993.1|12990.4|12989.5|124
1742230500000|2025-03-17 16:55:00|12993.4|12992.5|12991.3|12990.4|12993.4|12992.5|12991.2|12990.1|131
1742230800000|2025-03-17 17:00:00|12991.4|12990.5|12989|12987.5|12991.8|12990.9|12988.4|12987.5|174
1742231100000|2025-03-17 17:05:00|12989.1|12987.6|12993|12992.1|12993.2|12992.3|12988.6|12987.1|163
1742231400000|2025-03-17 17:10:00|12992.9|12992|12992.3|12991.4|12994.3|12992.9|12991.5|12990.6|89
1742231700000|2025-03-17 17:15:00|12992.4|12991.5|12992.7|12991.8|12993.6|12992.7|12991.6|12990.7|167
1742232000000|2025-03-17 17:20:00|12992.8|12991.9|12988.8|12987.9|12992.8|12991.9|12988.1|12987.2|99
1742232300000|2025-03-17 17:25:00|12988.7|12987.8|12986.3|12985.4|12988.7|12987.8|12986|12985.1|73
1742232600000|2025-03-17 17:30:00|12986.4|12985.5|12987.1|12986.2|12989.3|12988|12986.1|12985.2|126
1742232900000|2025-03-17 17:35:00|12987.3|12986.4|12989.5|12988.6|12989.8|12988.9|12987.3|12986.4|120
1742233200000|2025-03-17 17:40:00|12989.6|12988.7|12990.8|12989.9|12992.9|12992|12989.4|12988.5|116
1742233500000|2025-03-17 17:45:00|12990.9|12990|12989.9|12989|12992|12991.1|12988.1|12987.2|133
1742233800000|2025-03-17 17:50:00|12989.8|12988.9|12992.4|12991.5|12992.6|12991.7|12989.2|12988.3|236
1742234100000|2025-03-17 17:55:00|12992.3|12991.4|12991.6|12990.7|12994.1|12993.2|12991|12990.1|145
1742234400000|2025-03-17 18:00:00|12991.3|12990.4|12992.4|12991.5|12993.2|12992.3|12991|12990.1|141
1742234700000|2025-03-17 18:05:00|12992.1|12991.2|12992.5|12991|12993.6|12992.7|12991|12989.9|73
1742235000000|2025-03-17 18:10:00|12992.2|12991.3|12993.3|12992.4|12993.7|12992.8|12990.2|12989.3|109
1742235300000|2025-03-17 18:15:00|12993.2|12992.3|12998.5|12997.6|12998.7|12997.8|12993.1|12992.2|135
1742235600000|2025-03-17 18:20:00|12998.3|12997.4|12995.1|12994.2|12998.8|12997.9|12994.2|12993.3|154
1742235900000|2025-03-17 18:25:00|12994.9|12994|12997.3|12996.4|12997.4|12996.5|12994.4|12993.5|123
1742236200000|2025-03-17 18:30:00|12996.9|12996|12997.5|12996.6|12999.2|12998.3|12996.9|12996|114
1742236500000|2025-03-17 18:35:00|12997.4|12996.5|12995.7|12994.8|12998.1|12997.2|12994.4|12993.5|128
1742236800000|2025-03-17 18:40:00|12995.6|12994.7|12996.8|12995.3|12997.4|12996.2|12995.3|12994.4|87
1742237100000|2025-03-17 18:45:00|12996.7|12995.2|12996.6|12995.7|12997.4|12996.2|12994.1|12993.2|148
1742237400000|2025-03-17 18:50:00|12996.5|12995.6|12995.5|12994.6|12996.5|12995.6|12994.5|12993.6|130
1742237700000|2025-03-17 18:55:00|12995.4|12994.5|12997.4|12996.5|12998.4|12997.5|12995.4|12994.5|130
1742238000000|2025-03-17 19:00:00|12997.6|12996.7|12995.4|12994.5|12997.6|12996.7|12995.1|12994.2|110
1742238300000|2025-03-17 19:05:00|12995.7|12994.2|12995.1|12994.2|12996.4|12995.5|12995.1|12994.2|43
1742238600000|2025-03-17 19:10:00|12994.7|12993.8|12995.3|12994.4|12995.6|12994.7|12994.1|12993.2|60
1742238900000|2025-03-17 19:15:00|12995.4|12994.5|12994.2|12993.3|12995.4|12994.5|12993.4|12992.5|64
1742239200000|2025-03-17 19:20:00|12994.4|12993.5|12993.4|12992.5|12995.5|12994.6|12993.4|12992.5|54
1742239500000|2025-03-17 19:25:00|12993.8|12992.9|12993.9|12993|12994.2|12993.3|12993.1|12992.2|123
1742239800000|2025-03-17 19:30:00|12994|12993.1|12993.3|12992.4|12994|12993.1|12992.2|12991.3|63
1742240100000|2025-03-17 19:35:00|12993.1|12992.2|12994.1|12993.2|12995.1|12994.2|12993.1|12992.2|49
1742240400000|2025-03-17 19:40:00|12994.2|12993.3|12994.7|12993.8|12994.9|12994|12993.4|12992.5|172
1742240700000|2025-03-17 19:45:00|12994.6|12993.7|12994.1|12993.2|12994.9|12994|12993.5|12992.6|206
1742241000000|2025-03-17 19:50:00|12994.2|12993.3|12994|12993.1|12995.4|12994.3|12993.6|12992.7|168
1742241300000|2025-03-17 19:55:00|12994.1|12993.2|12992|12991.1|12994.3|12993.4|12991.9|12990.4|158
1742241600000|2025-03-17 20:00:00|12992.2|12991.3|12988.6|12987.7|12992.2|12991.3|12988.6|12987.7|73
1742241900000|2025-03-17 20:05:00|12988.5|12987.6|12990.4|12988.9|12990.4|12989.2|12988.2|12987.3|31
1742242200000|2025-03-17 20:10:00|12990.3|12988.8|12991.3|12990.4|12991.7|12990.4|12990.2|12988.8|35
1742242500000|2025-03-17 20:15:00|12991.4|12990.5|12991.6|12990.1|12991.6|12990.5|12989.8|12988.6|44
1742242800000|2025-03-17 20:20:00|12991.7|12990.2|12993.5|12991.4|12993.6|12992.1|12991.4|12989.9|28
1742243100000|2025-03-17 20:25:00|12992.8|12991.3|12994.5|12993.6|12995.5|12994.6|12992.5|12991|38
1742243400000|2025-03-17 20:30:00|12994.6|12993.7|12998.3|12997.4|12998.6|12997.7|12994.4|12993.3|45
1742243700000|2025-03-17 20:35:00|12998.4|12997.5|12996.4|12995.5|12998.6|12997.7|12996.3|12995.4|70
1742244000000|2025-03-17 20:40:00|12996.1|12995.2|12993.6|12992.7|12996.5|12995.6|12993.4|12992.5|130
1742244300000|2025-03-17 20:45:00|12993.5|12992.6|12992.5|12991.6|12994.4|12993.5|12992.4|12991.5|114
1742244600000|2025-03-17 20:50:00|12992.2|12991.3|12991.4|12990.5|12992.4|12991.5|12989.9|12988.4|123
1742244900000|2025-03-17 20:55:00|12991.5|12990.6|12992.2|12990.7|12992.6|12991.1|12990.3|12989.2|226
1742245500000|2025-03-17 21:05:00|12995.1|12992.2|12994.8|12992.1|12995.1|12992.2|12994.7|12992|4
1742245800000|2025-03-17 21:10:00|12993.8|12991.7|12993|12991.5|12993.8|12991.7|12993|12991.5|2
1742246100000|2025-03-17 21:15:00|12992|12990.5|12987.9|12983.9|12992|12990.5|12987.2|12983.6|14
1742246400000|2025-03-17 21:20:00|12988.1|12983.8|12989.3|12987.8|12990.3|12987.8|12986.6|12983.5|16
1742246700000|2025-03-17 21:25:00|12988.6|12987.1|12989.6|12984.7|12989.6|12987.1|12987.9|12984.2|7
1742247000000|2025-03-17 21:30:00|12989.9|12986.2|12994.1|12991.7|12994.1|12991.7|12989.9|12986.2|18
1742247300000|2025-03-17 21:35:00|12994.6|12991.2|12996.6|12990.3|12997.1|12992.5|12994.6|12990.3|10
1742247600000|2025-03-17 21:40:00|12997.1|12990.8|12996.8|12990|12997.4|12990.8|12996.8|12990|4
1742247900000|2025-03-17 21:45:00|12996.4|12990.1|12994.6|12990.4|12996.4|12990.4|12994.6|12990.1|5
1742248500000|2025-03-17 21:55:00|12995.1|12990|12993.4|12984.8|12995.3|12991.1|12989.5|12984.5|38
1742248800000|2025-03-17 22:00:00|12994.6|12985.2|12990.9|12988.5|12994.6|12990.1|12990.1|12984.7|84
1742249100000|2025-03-17 22:05:00|12991|12988.6|12989.5|12987.1|12991.8|12989.4|12989|12986.6|48
1742249400000|2025-03-17 22:10:00|12990|12987.6|12987.6|12985.2|12990.1|12987.7|12987.6|12985.2|64
1742249700000|2025-03-17 22:15:00|12987.5|12985.1|12988.8|12986.4|12989.1|12986.7|12987.5|12985.1|273
1742250000000|2025-03-17 22:20:00|12988.7|12986.3|12989.9|12987.5|12990|12987.6|12988.2|12985.8|89
1742250300000|2025-03-17 22:25:00|12989.8|12987.4|12989.6|12987.2|12990.1|12987.7|12988.9|12986.5|107
1742250600000|2025-03-17 22:30:00|12989.7|12987.3|12989.9|12987.5|12991.3|12988.9|12989.5|12987.1|67
1742250900000|2025-03-17 22:35:00|12989.7|12987.3|12989.9|12987.5|12990.1|12987.7|12989.4|12987|27
1742251200000|2025-03-17 22:40:00|12989.8|12987.4|12990|12987.6|12990.1|12987.7|12989.4|12987|29
1742251500000|2025-03-17 22:45:00|12990.1|12987.7|12990.7|12988.3|12990.8|12988.4|12989.7|12987.3|49
1742251800000|2025-03-17 22:50:00|12990.6|12988.2|12990.9|12988.5|12990.9|12988.5|12990.1|12987.7|43
1742252100000|2025-03-17 22:55:00|12990.8|12988.4|12989.1|12986.7|12990.9|12988.5|12989|12986.6|38
1742252400000|2025-03-17 23:00:00|12989.2|12986.8|12988.8|12987|12990|12988.2|12988.1|12986.3|54
1742252700000|2025-03-17 23:05:00|12988.4|12987.5|12987.3|12986.4|12988.8|12987.6|12987.2|12986.3|47
1742253000000|2025-03-17 23:10:00|12987.5|12986.6|12985.8|12984.9|12987.8|12986.9|12985.5|12984.6|40
1742253300000|2025-03-17 23:15:00|12986.4|12984.1|12987.3|12985.8|12987.7|12986.5|12985.5|12984.1|35
1742253600000|2025-03-17 23:20:00|12987.1|12986.2|12986.3|12985.4|12987.5|12986.2|12986.2|12985.1|41
1742253900000|2025-03-17 23:25:00|12986.4|12985.5|12986.2|12985.3|12987.3|12986.1|12985.7|12984.8|49
1742254200000|2025-03-17 23:30:00|12986.3|12985.4|12985.4|12984.5|12986.5|12985.5|12985.4|12984.5|34
1742254500000|2025-03-17 23:35:00|12985.5|12984.6|12985.8|12984.9|12985.8|12984.9|12985.1|12984.1|20
1742254800000|2025-03-17 23:40:00|12986.1|12984.6|12986.9|12985.4|12988.6|12987.4|12985.8|12984.6|44
1742255100000|2025-03-17 23:45:00|12987.4|12985.9|12987.2|12986.3|12988.5|12987|12986.7|12985.3|39
1742255400000|2025-03-17 23:50:00|12987.6|12986.1|12986.4|12985.5|12987.7|12986.4|12986.4|12985.5|60
1742255700000|2025-03-17 23:55:00|12986.5|12985.6|12984.5|12983.6|12986.6|12985.7|12984.4|12983.5|46
1742256000000|2025-03-18 00:00:00|12984.6|12983.7|12986.4|12985.5|12986.9|12986|12984.5|12983.6|84
1742256300000|2025-03-18 00:05:00|12986.6|12985.7|12986.4|12985.5|12987.2|12986.3|12985.8|12984.9|54
1742256600000|2025-03-18 00:10:00|12986.3|12985.4|12986.3|12984.8|12987.6|12986.1|12984.8|12983.9|112
1742256900000|2025-03-18 00:15:00|12986.4|12984.9|12987.7|12986.8|12987.9|12987|12985.7|12984.8|58
1742257200000|2025-03-18 00:20:00|12987.2|12986.3|12986.8|12985.9|12987.8|12986.9|12986.4|12985.5|75
1742257500000|2025-03-18 00:25:00|12986.7|12985.8|12987.1|12986.2|12987.5|12986.6|12986.3|12985.4|74
1742257800000|2025-03-18 00:30:00|12987.2|12986.3|12985.6|12984.1|12988.1|12986.8|12985.2|12984.1|66
1742258100000|2025-03-18 00:35:00|12985.5|12984|12985.2|12984.3|12985.5|12984.5|12984.1|12982.8|134
1742258400000|2025-03-18 00:40:00|12985|12984.1|12983.2|12982.3|12985.1|12984.2|12983.1|12982.2|98
1742258700000|2025-03-18 00:45:00|12983.3|12982.4|12983.2|12982.3|12983.8|12982.6|12983|12981.7|108
1742259000000|2025-03-18 00:50:00|12983.1|12982.2|12984.8|12983.9|12985.8|12984.9|12983.1|12982.2|107
1742259300000|2025-03-18 00:55:00|12984.7|12983.8|12984|12983.1|12985.1|12984.2|12983.3|12982.4|108
1742259600000|2025-03-18 01:00:00|12983.8|12982.9|12986.3|12985.4|12986.5|12985.6|12983.7|12982.8|125
1742259900000|2025-03-18 01:05:00|12986.4|12985.5|12987.1|12986.2|12987.3|12986.4|12985.7|12984.8|75
1742260200000|2025-03-18 01:10:00|12987.3|12986.4|12986.3|12985.4|12987.3|12986.4|12985.6|12984.7|110
1742260500000|2025-03-18 01:15:00|12986.4|12985.5|12985.4|12984.5|12986.5|12985.6|12983.9|12983|147
1742260800000|2025-03-18 01:20:00|12985.5|12984.6|12986.3|12985.4|12987.2|12986.3|12985.4|12984.5|72
1742261100000|2025-03-18 01:25:00|12986.2|12985.3|12986.3|12985.4|12987.6|12986.7|12986.2|12985.3|60
1742261400000|2025-03-18 01:30:00|12986.4|12985.5|12984.9|12984|12986.4|12985.5|12984|12983.1|161
1742261700000|2025-03-18 01:35:00|12985|12984.1|12984.4|12983.5|12985.3|12984.4|12983.4|12982.5|323
1742262000000|2025-03-18 01:40:00|12984.5|12983.6|12984.7|12983.8|12985.5|12984.4|12984.4|12983.5|80
1742262300000|2025-03-18 01:45:00|12984.6|12983.7|12982.3|12981.4|12985.2|12984.3|12982.2|12981.3|53
1742262600000|2025-03-18 01:50:00|12982.2|12981.3|12983.6|12982.7|12983.8|12982.9|12981.7|12980.8|241
1742262900000|2025-03-18 01:55:00|12983.7|12982.8|12982.5|12981|12983.8|12982.9|12982.2|12980.9|200
1742263200000|2025-03-18 02:00:00|12982.4|12980.9|12981.5|12980|12983.5|12982.4|12981.3|12979.8|144
1742263500000|2025-03-18 02:05:00|12981.4|12979.9|12981.7|12980.8|12982.5|12981.5|12981.3|12979.9|46
1742263800000|2025-03-18 02:10:00|12982|12980.5|12980.3|12979.4|12982.7|12981.8|12979.6|12978.7|282
1742264100000|2025-03-18 02:15:00|12980.1|12979.2|12977.7|12976.8|12980.4|12979.3|12977.1|12976.2|280
1742264400000|2025-03-18 02:20:00|12977.6|12976.7|12977.2|12976.3|12979.2|12978.3|12976.9|12976|346
1742264700000|2025-03-18 02:25:00|12977.1|12976.2|12975.3|12974.4|12978|12977.1|12975.3|12974.4|313
1742265000000|2025-03-18 02:30:00|12975.2|12974.3|12976.1|12974.6|12976.6|12975.4|12975.2|12974|63
1742265300000|2025-03-18 02:35:00|12976|12974.5|12976.2|12975.3|12976.7|12975.8|12975.8|12974.5|30
1742265600000|2025-03-18 02:40:00|12976.4|12975.5|12976.7|12975.2|12977.7|12976.2|12976.2|12974.8|85
1742265900000|2025-03-18 02:45:00|12976.6|12975.1|12975.7|12974.8|12976.8|12975.6|12975.3|12974.4|80
1742266200000|2025-03-18 02:50:00|12975.8|12974.9|12975.9|12975|12976.4|12975.5|12975|12974.1|56
1742266500000|2025-03-18 02:55:00|12975.6|12974.7|12974.8|12973.9|12976.2|12975.3|12974.6|12973.7|95
1742266800000|2025-03-18 03:00:00|12974.7|12973.8|12975.8|12974.9|12976.2|12975.3|12974.7|12973.8|117
1742267100000|2025-03-18 03:05:00|12975.7|12974.8|12971.5|12970.6|12975.8|12974.9|12971.5|12970.6|80
1742267400000|2025-03-18 03:10:00|12971.4|12970.5|12973.4|12972.5|12973.4|12972.5|12971.3|12970.4|51
1742267700000|2025-03-18 03:15:00|12973.5|12972.6|12974.2|12973.3|12974.6|12973.7|12973.5|12972.6|147
1742268000000|2025-03-18 03:20:00|12974.1|12973.2|12973.5|12972.6|12974.2|12973.3|12973.1|12972.2|100
1742268300000|2025-03-18 03:25:00|12973.3|12972.4|12973.1|12972.2|12974|12973.1|12972.8|12971.9|174
1742268600000|2025-03-18 03:30:00|12973.2|12972.3|12974.6|12973.7|12974.8|12973.9|12972.3|12970.8|143
1742268900000|2025-03-18 03:35:00|12974.8|12973.3|12973.9|12972.4|12974.8|12973.3|12973.2|12972.1|123
1742269200000|2025-03-18 03:40:00|12973.6|12972.7|12973.1|12972.2|12974.1|12973.2|12973|12972.1|57
1742269500000|2025-03-18 03:45:00|12973.2|12972.3|12974.1|12973.2|12974.3|12973.4|12973|12972.1|55
1742269800000|2025-03-18 03:50:00|12974.3|12973.4|12974.4|12973.5|12974.6|12973.7|12973.6|12972.7|214
1742270100000|2025-03-18 03:55:00|12974.5|12973.6|12974.3|12973.4|12975.2|12974|12973.9|12972.9|94
1742270400000|2025-03-18 04:00:00|12974.6|12973.7|12974.9|12974|12976.2|12975.3|12974.5|12973.6|101
1742270700000|2025-03-18 04:05:00|12974.6|12973.7|12974.9|12974|12975.6|12974.7|12974.2|12973.3|92
1742271000000|2025-03-18 04:10:00|12975|12974.1|12976.9|12976|12977|12976.1|12974.9|12974|53
1742271300000|2025-03-18 04:15:00|12977|12976.1|12975.9|12975|12977|12976.1|12975.4|12974.5|60
1742271600000|2025-03-18 04:20:00|12976.2|12975.3|12975.9|12974.4|12976.6|12975.6|12975.6|12974.3|82
1742271900000|2025-03-18 04:25:00|12975.8|12974.3|12975.6|12974.7|12976.8|12975.7|12974.9|12974|134
1742272200000|2025-03-18 04:30:00|12975.5|12974.6|12975.9|12975|12976.1|12975.2|12974.5|12973.6|65
1742272500000|2025-03-18 04:35:00|12975.8|12974.9|12977.3|12976.4|12977.4|12976.5|12975.8|12974.9|58
1742272800000|2025-03-18 04:40:00|12976.6|12975.7|12977.4|12976.5|12977.4|12976.5|12975.7|12974.8|73
1742273100000|2025-03-18 04:45:00|12977.3|12976.4|12977.9|12977|12978.2|12977.3|12976.9|12975.8|130
1742273400000|2025-03-18 04:50:00|12978|12977.1|12977.9|12977|12978.3|12977.4|12977.7|12976.8|114
1742273700000|2025-03-18 04:55:00|12977.8|12976.9|12977.8|12976.9|12978|12977.1|12977.2|12976.3|71
1742274000000|2025-03-18 05:00:00|12977.9|12977|12977.7|12976.8|12979.2|12978.3|12977.7|12976.8|73
1742274300000|2025-03-18 05:05:00|12977.5|12976.6|12977.2|12976.3|12977.8|12976.9|12976.8|12975.9|313
1742274600000|2025-03-18 05:10:00|12977.3|12976.4|12978.1|12977.2|12978.5|12977.6|12977.1|12976.2|207
1742274900000|2025-03-18 05:15:00|12978.2|12977.3|12978.9|12978|12979.3|12978.2|12978.1|12977.2|65
1742275200000|2025-03-18 05:20:00|12979.1|12978.2|12978.1|12976.6|12979.6|12978.3|12977.9|12976.6|84
1742275500000|2025-03-18 05:25:00|12978.2|12976.7|12977.5|12976.6|12978.5|12977|12977.2|12976|37
1742275800000|2025-03-18 05:30:00|12977.6|12976.7|12977.3|12976.4|12977.9|12976.7|12977.3|12976|103
1742276100000|2025-03-18 05:35:00|12977.5|12976.6|12977.3|12976.4|12977.7|12976.8|12976.2|12975.3|69
1742276400000|2025-03-18 05:40:00|12977.5|12976.6|12977.3|12976.4|12977.7|12976.8|12976.1|12975.2|155
1742276700000|2025-03-18 05:45:00|12977.5|12976.6|12979.6|12978.7|12979.7|12978.8|12977.4|12976.5|104
1742277000000|2025-03-18 05:50:00|12979.7|12978.8|12978.9|12978|12980.2|12979.3|12978.1|12977.2|190
1742277300000|2025-03-18 05:55:00|12978.8|12977.9|12974.9|12974|12979.5|12978.6|12974.7|12973.8|167
1742277600000|2025-03-18 06:00:00|12975.2|12974.3|12976.8|12975.9|12977.1|12976|12974.3|12973.4|120
1742277900000|2025-03-18 06:05:00|12976.7|12975.8|12975|12974.1|12977.1|12976.2|12974.9|12974|231
1742278200000|2025-03-18 06:10:00|12974.9|12974|12973|12971.5|12975.1|12974.2|12971.7|12970.4|109
1742278500000|2025-03-18 06:15:00|12972.9|12971.4|12971.4|12970.5|12974.5|12973|12971.3|12970.2|156
1742278800000|2025-03-18 06:20:00|12971.5|12970.6|12970.7|12969.8|12973|12972.1|12970.7|12969.8|162
1742279100000|2025-03-18 06:25:00|12970.4|12969.5|12968.5|12967.6|12971.2|12970.3|12968.4|12967.5|123
1742279400000|2025-03-18 06:30:00|12968.6|12967.7|12969.7|12968.8|12970.5|12969.6|12968.5|12967.6|61
1742279700000|2025-03-18 06:35:00|12969.6|12968.7|12972.1|12971.2|12972.2|12971.3|12969.3|12968.4|82
1742280000000|2025-03-18 06:40:00|12972.2|12971.3|12971.1|12970.2|12972.4|12971.5|12970.7|12969.8|47
1742280300000|2025-03-18 06:45:00|12971.2|12970.3|12974.9|12974|12975|12974.1|12970.7|12969.8|100
1742280600000|2025-03-18 06:50:00|12974.7|12973.8|12977.7|12976.8|12981.1|12980.2|12974.2|12973.3|213
1742280900000|2025-03-18 06:55:00|12978|12977.1|12980.4|12979.5|12980.9|12980|12977.8|12976.3|207
1742281200000|2025-03-18 07:00:00|12980.6|12979.7|12979.3|12978.4|12982.9|12982|12978.3|12977.4|173
1742281500000|2025-03-18 07:05:00|12979.2|12978.3|12981.7|12980.8|12983.1|12982.2|12979.2|12978.3|144
1742281800000|2025-03-18 07:10:00|12981.8|12980.9|12979.6|12978.7|12982.9|12982|12979.5|12978.6|143
1742282100000|2025-03-18 07:15:00|12979.5|12978.6|12983.1|12982.2|12983.1|12982.2|12978.7|12977.8|144
1742282400000|2025-03-18 07:20:00|12983.4|12981.9|12983|12982.1|12983.6|12982.4|12982.1|12981.2|114
1742282700000|2025-03-18 07:25:00|12983.2|12982.3|12981.6|12980.7|12983.2|12982.3|12980.6|12979.7|141
1742283000000|2025-03-18 07:30:00|12981.9|12981|12987.7|12986.8|12988.7|12987.8|12981.9|12981|140
1742283300000|2025-03-18 07:35:00|12987.6|12986.7|12988.5|12987.6|12989.5|12988.6|12987.3|12986.4|173
1742283600000|2025-03-18 07:40:00|12988.4|12987.5|12987.4|12986.5|12989|12988.1|12987|12986.1|123
1742283900000|2025-03-18 07:45:00|12987.3|12986.4|12985.5|12984.6|12987.9|12987|12985.4|12984.5|137
1742284200000|2025-03-18 07:50:00|12985.7|12984.8|12983.3|12982.4|12986|12985.1|12983.2|12982.1|133
1742284500000|2025-03-18 07:55:00|12983.2|12982.3|12987.3|12986.4|12988.3|12987.4|12982.3|12981.4|304
1742284800000|2025-03-18 08:00:00|12987.2|12986.3|12992.2|12991.3|12992.7|12991.8|12986.9|12986|366
1742285100000|2025-03-18 08:05:00|12992.3|12991.4|12993.6|12992.7|12994.7|12993.8|12991.7|12990.8|190
1742285400000|2025-03-18 08:10:00|12993.7|12992.8|12998.4|12997.5|12998.9|12998|12993.3|12992.4|325
1742285700000|2025-03-18 08:15:00|12998.2|12997.3|12999.4|12998.5|13001.8|13000.3|12997.2|12996.3|358
1742286000000|2025-03-18 08:20:00|12999.5|12998.6|13003.8|13002.9|13004.6|13003.2|12998|12997.1|314
1742286300000|2025-03-18 08:25:00|13003.7|13002.8|13000.1|12999.2|13003.9|13003|12997.4|12995.9|261
1742286600000|2025-03-18 08:30:00|12999.9|12999|13004.8|13003.9|13005.3|13004.4|12999.3|12998|252
1742286900000|2025-03-18 08:35:00|13004.9|13004|13003.2|13002.3|13005.2|13004.3|13003.2|13002.3|157
1742287200000|2025-03-18 08:40:00|13003.3|13002.4|13000.9|13000|13004.1|13003.2|13000.4|12999.5|197
1742287500000|2025-03-18 08:45:00|13001|13000.1|13000.1|12999.2|13003.3|13002.4|12999.9|12999|147
1742287800000|2025-03-18 08:50:00|12999.9|12999|12998.4|12996.9|13002.6|13001.7|12998.3|12996.6|191
1742288100000|2025-03-18 08:55:00|12998.6|12997.1|12997.2|12996.3|12999.9|12998.4|12995.8|12994.9|194
1742288400000|2025-03-18 09:00:00|12997.4|12996.5|12993.2|12992.3|12998.9|12997.5|12991.6|12990.6|260
1742288700000|2025-03-18 09:05:00|12993.3|12992.4|12994.8|12993.9|12994.8|12993.9|12989.2|12988.3|215
1742289000000|2025-03-18 09:10:00|12995.2|12994.3|12989.1|12987.6|12996.1|12995.2|12987.7|12986.2|206
1742289300000|2025-03-18 09:15:00|12989|12987.5|12990.4|12988.9|12991.1|12990.2|12986.7|12985.2|229
1742289600000|2025-03-18 09:20:00|12990.3|12988.8|12992.4|12991.5|12993.2|12992.3|12989.6|12988.7|174
1742289900000|2025-03-18 09:25:00|12992.3|12991.4|12994.1|12993.2|12994.4|12993.5|12990.8|12989.4|200
1742290200000|2025-03-18 09:30:00|12994.2|12993.3|12994|12993.1|12994.8|12993.8|12991.5|12990.6|156
1742290500000|2025-03-18 09:35:00|12993.7|12992.8|12994.8|12993.9|12995.3|12994.4|12992.7|12991.8|127
1742290800000|2025-03-18 09:40:00|12994.9|12994|12997.8|12996.9|12997.8|12996.9|12994.9|12994|133
1742291100000|2025-03-18 09:45:00|12997.9|12997|13002.5|13001.6|13002.7|13001.8|12997.2|12996.3|108
1742291400000|2025-03-18 09:50:00|13002.6|13001.7|13002.6|13001.7|13003.1|13002.2|12999.8|12998.9|123
1742291700000|2025-03-18 09:55:00|13002.5|13001.6|13002.4|13000.9|13004.1|13003.2|13001.1|13000.2|159
1742292000000|2025-03-18 10:00:00|13002.5|13001|12999.2|12998.3|13003.3|13002.2|12999.2|12998.3|196
1742292300000|2025-03-18 10:05:00|12999.3|12998.4|12999.7|12998.8|13001.7|13000.8|12998|12997.1|169
1742292600000|2025-03-18 10:10:00|12999.8|12998.9|12999.1|12998.2|13002.1|13001.2|12994|12993|314
1742292900000|2025-03-18 10:15:00|12999.2|12998.3|12998.1|12997.2|12999.8|12998.9|12995.2|12994.3|285
1742293200000|2025-03-18 10:20:00|12998|12997.1|12993.7|12992.8|12998|12997.1|12993|12992.1|260
1742293500000|2025-03-18 10:25:00|12993.6|12992.7|12991.2|12990.3|12993.8|12992.9|12989.8|12988.9|194
1742293800000|2025-03-18 10:30:00|12991.9|12991|12990.2|12989.3|12992.8|12991.9|12989|12988.1|290
1742294100000|2025-03-18 10:35:00|12990.5|12989.6|12990.1|12989.2|12992.1|12991.2|12989.3|12988.4|166
1742294400000|2025-03-18 10:40:00|12990|12989.1|12990.6|12989.7|12992.7|12991.8|12988.2|12987.3|177
1742294700000|2025-03-18 10:45:00|12990.7|12989.8|12990.2|12989.3|12991.6|12990.7|12989.3|12987.9|184
1742295000000|2025-03-18 10:50:00|12990.1|12989.2|12990.2|12989.3|12992.1|12991.2|12989.2|12988.3|150
1742295300000|2025-03-18 10:55:00|12990.3|12989.4|12990.6|12989.7|12992.7|12991.8|12989.2|12988.3|116
1742295600000|2025-03-18 11:00:00|12990.8|12989.9|12987.9|12987|12992.2|12991.3|12987.4|12986.5|149
1742295900000|2025-03-18 11:05:00|12988|12987.1|12989.1|12988.2|12990.6|12989.7|12985.9|12985|191
1742296200000|2025-03-18 11:10:00|12989.2|12988.3|12989.5|12988.6|12991.1|12990.2|12988.7|12987.8|344
1742296500000|2025-03-18 11:15:00|12990|12989.1|12988.1|12987.2|12991.1|12990.2|12986.6|12985.7|207
1742296800000|2025-03-18 11:20:00|12988|12987.1|12987.6|12986.7|12988.3|12987.4|12985.1|12984.2|185
1742297100000|2025-03-18 11:25:00|12987.7|12986.8|12986.3|12985.4|12987.8|12986.9|12985.5|12984.6|114
1742297400000|2025-03-18 11:30:00|12986.4|12985.5|12988.2|12987.3|12988.7|12987.8|12986.4|12985.5|123
1742297700000|2025-03-18 11:35:00|12988|12987.1|12984|12983.1|12989.1|12988.2|12983.9|12983|116
1742298000000|2025-03-18 11:40:00|12984.2|12983.3|12981.9|12981|12985.3|12984.4|12980.9|12980|188
1742298300000|2025-03-18 11:45:00|12982|12981.1|12979.6|12978.7|12984.7|12983.8|12979.5|12978.6|189
1742298600000|2025-03-18 11:50:00|12979.5|12978.6|12977|12976.1|12979.7|12978.8|12974.7|12973.8|262
1742298900000|2025-03-18 11:55:00|12977.1|12976.2|12965.5|12964.6|12977.2|12976.3|12965.2|12964.3|285
1742299200000|2025-03-18 12:00:00|12966.2|12965.3|12973.5|12972|12974.6|12973.7|12963.6|12962.7|317
1742299500000|2025-03-18 12:05:00|12973.4|12971.9|12974.3|12973.4|12975.6|12974.7|12970.6|12969.7|195
1742299800000|2025-03-18 12:10:00|12974.4|12973.5|12971.9|12971|12974.4|12973.5|12970|12969.1|288
1742300100000|2025-03-18 12:15:00|12971.8|12970.9|12970.8|12969.9|12972.3|12971.4|12968.9|12968|220
1742300400000|2025-03-18 12:20:00|12971.1|12970.2|12964.9|12964|12971.6|12970.7|12962.9|12962|216
1742300700000|2025-03-18 12:25:00|12965|12964.1|12965|12962.7|12965.8|12964.9|12962.3|12961.4|165
1742301000000|2025-03-18 12:30:00|12966|12962.4|12963.1|12962.2|12966.7|12964.3|12959.2|12958.3|399
1742301300000|2025-03-18 12:35:00|12962.7|12961.8|12954.3|12953.4|12963|12962.1|12952.2|12951.3|481
1742301600000|2025-03-18 12:40:00|12954.2|12953.3|12964.9|12964|12965.2|12964.3|12954|12953.1|240
1742301900000|2025-03-18 12:45:00|12965|12964.1|12965.4|12963.9|12965.5|12964.2|12961.9|12961|195
1742302200000|2025-03-18 12:50:00|12965.5|12964|12965.1|12964.2|12967.6|12966.7|12963.7|12962.8|217
1742302500000|2025-03-18 12:55:00|12964.9|12964|12970.2|12969.3|12970.2|12969.3|12964.2|12962.8|262
1742302800000|2025-03-18 13:00:00|12970.1|12969.2|12975|12974.1|12975.5|12974.2|12969.9|12969|278
1742303100000|2025-03-18 13:05:00|12974.9|12974|12971.4|12970.5|12977.9|12977|12971.3|12970.4|297
1742303400000|2025-03-18 13:10:00|12971.1|12970.2|12965.7|12964.2|12971.7|12970.8|12965.1|12963.6|207
1742303700000|2025-03-18 13:15:00|12965.6|12964.1|12970.7|12969.8|12971.3|12970.4|12964.1|12963.2|241
1742304000000|2025-03-18 13:20:00|12970.9|12970|12973.7|12972.8|12974.3|12973.4|12970.6|12969.7|235
1742304300000|2025-03-18 13:25:00|12973.8|12972.9|12970.7|12969.8|12974.1|12973.2|12968.6|12967.7|250
1742304600000|2025-03-18 13:30:00|12970.8|12969.9|12967.4|12966.5|12972.3|12971.4|12965|12964.1|299
1742304900000|2025-03-18 13:35:00|12967.3|12966.4|12962.7|12961.8|12968.1|12967.2|12962.7|12961.8|331
1742305200000|2025-03-18 13:40:00|12962.6|12961.7|12957.7|12956.8|12963.6|12962.7|12955.1|12954.2|393
1742305500000|2025-03-18 13:45:00|12957.8|12956.9|12964.2|12963.3|12966.9|12966|12955|12953.5|364
1742305800000|2025-03-18 13:50:00|12963.9|12963|12964.7|12963.8|12965.3|12964.4|12960.8|12959.6|234
1742306100000|2025-03-18 13:55:00|12964.4|12963.5|12967.9|12967|12969|12968.1|12962.8|12961.9|295
1742306400000|2025-03-18 14:00:00|12968|12967.1|12969|12968.1|12971|12970.1|12962.8|12961.9|416
1742306700000|2025-03-18 14:05:00|12969.1|12968.2|12966.2|12965.3|12971|12970.1|12965.3|12964.4|340
1742307000000|2025-03-18 14:10:00|12966.3|12965.4|12972.2|12971.3|12973.5|12972.6|12965.5|12964.6|417
1742307300000|2025-03-18 14:15:00|12972.1|12971.2|12973.2|12972.3|12978.4|12977.5|12971.1|12970.2|263
1742307600000|2025-03-18 14:20:00|12973.3|12972.4|12970.3|12969.4|12975.3|12974.4|12970.1|12969.2|282
1742307900000|2025-03-18 14:25:00|12970.2|12969.3|12975.9|12975|12977.4|12976.5|12966.9|12966|313
1742308200000|2025-03-18 14:30:00|12975.6|12974.7|12975.4|12974.5|12976.4|12975.5|12972.2|12971.3|385
1742308500000|2025-03-18 14:35:00|12975.5|12974.6|12975.1|12974.2|12977|12976.1|12974|12973.1|214
1742308800000|2025-03-18 14:40:00|12975.4|12974.5|12973|12972.1|12976.1|12975.2|12971.7|12970.8|231
1742309100000|2025-03-18 14:45:00|12972.9|12972|12971.4|12970.5|12973.2|12972.3|12966.1|12965.2|287
1742309400000|2025-03-18 14:50:00|12971.6|12970.7|12970.8|12969.9|12972.8|12971.9|12968|12967.1|263
1742309700000|2025-03-18 14:55:00|12970.9|12970|12969.7|12968.8|12973|12972.1|12966.1|12965.2|434
1742310000000|2025-03-18 15:00:00|12970|12969.1|12961.1|12960.2|12973.4|12972.5|12959.4|12958.5|697
1742310300000|2025-03-18 15:05:00|12961.2|12960.3|12962.8|12961.9|12964.1|12963.2|12956.6|12955.6|640
1742310600000|2025-03-18 15:10:00|12962.6|12961.7|12963.3|12962.4|12964.8|12963.9|12959.3|12958.4|420
1742310900000|2025-03-18 15:15:00|12963.2|12962.3|12963.9|12963|12966.3|12965.1|12962.1|12960.7|542
1742311200000|2025-03-18 15:20:00|12964|12963.1|12968.4|12967.5|12968.9|12968|12962.9|12962|240
1742311500000|2025-03-18 15:25:00|12968.5|12967.6|12974.2|12973.3|12976.7|12975.8|12968.5|12967.6|255
1742311800000|2025-03-18 15:30:00|12974.4|12973.5|12975.3|12974.4|12975.8|12974.9|12972.2|12971.3|342
1742312100000|2025-03-18 15:35:00|12975.2|12974.3|12983.5|12982.6|12983.8|12982.9|12974.9|12974|366
1742312400000|2025-03-18 15:40:00|12983.6|12982.7|12987.1|12986.2|12987.3|12986.4|12981.2|12980.3|384
1742312700000|2025-03-18 15:45:00|12986.9|12986|12978.7|12977.8|12988.6|12987.7|12978.7|12977.8|388
1742313000000|2025-03-18 15:50:00|12978.6|12977.7|12993.1|12992.2|12993.2|12992.3|12978.6|12977.7|515
1742313300000|2025-03-18 15:55:00|12992.9|12992|12984.9|12984|12992.9|12992|12984.9|12984|426
1742313600000|2025-03-18 16:00:00|12985.2|12984.3|12985.1|12984.2|12985.9|12985|12977.8|12976.9|531
1742313900000|2025-03-18 16:05:00|12985|12984.1|12985|12984.1|12988.2|12987.3|12984.9|12984|296
1742314200000|2025-03-18 16:10:00|12984.9|12984|12986.3|12985.4|12988.3|12987.2|12984.7|12983.8|241
1742314500000|2025-03-18 16:15:00|12986.4|12985.5|12985.9|12985|12989.2|12988.3|12985.8|12984.9|161
1742314800000|2025-03-18 16:20:00|12985.7|12984.8|12990.2|12988.7|12990.9|12990|12984.8|12983.9|315
1742315100000|2025-03-18 16:25:00|12990.1|12988.6|12994.4|12993.5|12994.4|12993.5|12989.9|12988.6|225
1742315400000|2025-03-18 16:30:00|12994.3|12993.4|12994.9|12994|12996.8|12995.9|12992.3|12991.4|238
1742315700000|2025-03-18 16:35:00|12995|12994.1|12997.1|12996.2|12998.6|12997.1|12994.6|12993.7|255
1742316000000|2025-03-18 16:40:00|12997.2|12996.3|12998.1|12997.2|12999.3|12998.4|12995.2|12994.3|222
1742316300000|2025-03-18 16:45:00|12998.2|12997.3|12997.3|12996.4|12999.2|12998.3|12994.5|12993.6|239
1742316600000|2025-03-18 16:50:00|12997.2|12996.3|12997.4|12996.5|12998.3|12997.4|12995.5|12994.6|178
1742316900000|2025-03-18 16:55:00|12997.8|12996.9|12999.5|12998.6|12999.5|12998.6|12994.8|12993.9|164
1742317200000|2025-03-18 17:00:00|12999.4|12998.5|13004.3|13002.8|13004.3|13002.8|12999.4|12998.1|307
1742317500000|2025-03-18 17:05:00|13004.2|13002.7|12999.9|12999|13004.7|13003.2|12999|12998.1|201
1742317800000|2025-03-18 17:10:00|13000.3|12999.4|13002.4|13001.5|13004.2|13003.3|13000.2|12999.3|233
1742318100000|2025-03-18 17:15:00|13002.5|13001.6|13005.9|13005|13007.2|13006.3|13000.5|12999|386
1742318400000|2025-03-18 17:20:00|13005.6|13004.7|13007|13006.1|13007.1|13006.2|13002.9|13002|280
1742318700000|2025-03-18 17:25:00|13007.1|13006.2|13005.2|13004.3|13007.5|13006.6|13005.1|13004.2|180
1742319000000|2025-03-18 17:30:00|13005.1|13004.2|13000.1|12999.2|13005.3|13004.4|12998.9|12998|213
1742319300000|2025-03-18 17:35:00|13000.6|12999.7|13002.4|13001.5|13005.3|13004.4|13000.6|12999.7|234
1742319600000|2025-03-18 17:40:00|13002.5|13001.6|13003.1|13002.2|13003.5|13002.6|13000.9|13000|167
1742319900000|2025-03-18 17:45:00|13003.2|13002.3|13000.1|12999.2|13003.4|13002.5|13000|12999.1|137
1742320200000|2025-03-18 17:50:00|12999.8|12998.9|13001.1|13000.2|13003.3|13002.4|12997.5|12996.6|144
1742320500000|2025-03-18 17:55:00|13001|13000.1|13005.4|13004.5|13006.2|13005.3|13000.1|12999.2|101
1742320800000|2025-03-18 18:00:00|13005.8|13004.9|13004|13003.1|13008.4|13007.5|13003.9|13003|274
1742321100000|2025-03-18 18:05:00|13003.6|13002.7|13002.4|13001.5|13004.3|13003.4|13001.2|13000.3|151
1742321400000|2025-03-18 18:10:00|13002.5|13001.6|13003.2|13002.3|13003.5|13002.6|13001.7|13000.8|113
1742321700000|2025-03-18 18:15:00|13003.4|13002.5|13001|13000.1|13003.6|13002.7|13000.2|12999.3|116
1742322000000|2025-03-18 18:20:00|13001.2|13000.3|13003.2|13002.3|13003.9|13003|13000.9|13000|191
1742322300000|2025-03-18 18:25:00|13003.1|13002.2|13002.6|13001.7|13003.2|13002.3|13002|13001.1|161
1742322600000|2025-03-18 18:30:00|13002.5|13001.6|13004.3|13003.4|13005.1|13004.2|13002.5|13001.6|194
1742322900000|2025-03-18 18:35:00|13004.4|13003.5|13002.5|13001.6|13006.8|13005.3|13002.5|13001.6|115
1742323200000|2025-03-18 18:40:00|13002.4|13001.5|13002.4|13001.5|13002.5|13001.6|13000.1|12999.2|119
1742323500000|2025-03-18 18:45:00|13002.3|13001.4|13003.2|13002.3|13004.9|13004|13001.5|13000.6|142
1742323800000|2025-03-18 18:50:00|13003.4|13002.5|13005.3|13004.4|13007.3|13006.4|13001.9|13001|254
1742324100000|2025-03-18 18:55:00|13005|13004.1|13005.2|13004.3|13005.2|13004.3|13003.1|13002.2|186
1742324400000|2025-03-18 19:00:00|13005.5|13004.6|13005.6|13004.1|13005.7|13004.6|13002.4|13001.5|138
1742324700000|2025-03-18 19:05:00|13005.4|13003.9|13007.1|13006.2|13007.5|13006.6|13005.2|13003.9|105
1742325000000|2025-03-18 19:10:00|13007|13006.1|13008.8|13007.3|13010.4|13008.9|13006.8|13005.9|167
1742325300000|2025-03-18 19:15:00|13008.6|13007.1|13008.6|13007.7|13010|13008.8|13007.7|13006.6|113
1742325600000|2025-03-18 19:20:00|13008.4|13007.5|13006.6|13005.7|13008.4|13007.5|13005.7|13004.8|64
1742325900000|2025-03-18 19:25:00|13006.5|13005.6|13007.2|13006.3|13008.2|13007.3|13005.5|13004.6|104
1742326200000|2025-03-18 19:30:00|13007.5|13006.6|13007.3|13006.4|13008.9|13007.8|13006.3|13005.4|42
1742326500000|2025-03-18 19:35:00|13007.4|13006.5|13006.5|13005.6|13007.4|13006.5|13005.1|13004.2|139
1742326800000|2025-03-18 19:40:00|13006.4|13005.5|13006.1|13005.2|13008.2|13007.3|13005.8|13004.9|265
1742327100000|2025-03-18 19:45:00|13006.2|13005.3|13005.5|13004.6|13006.5|13005.6|13004.1|13003.2|150
1742327400000|2025-03-18 19:50:00|13005.9|13005|13007.4|13006.5|13008.4|13007.3|13005.9|13005|191
1742327700000|2025-03-18 19:55:00|13007.2|13006.3|13006.1|13005.2|13007.2|13006.3|13004.8|13003.9|220
1742328000000|2025-03-18 20:00:00|13006.2|13005.3|13005.1|13004.2|13007.1|13006.2|13004.1|13003.2|116
1742328300000|2025-03-18 20:05:00|13005.2|13004.3|13006.4|13005.5|13006.4|13005.5|13004.3|13003.4|48
1742328600000|2025-03-18 20:10:00|13006.8|13005.9|13006.2|13005.3|13006.9|13006|13005.8|13004.9|119
1742328900000|2025-03-18 20:15:00|13006.1|13005.2|13004.7|13003.8|13006.2|13005.3|13004.7|13003.8|82
1742329200000|2025-03-18 20:20:00|13004.8|13003.9|13004|13002.5|13006.3|13004.8|13004|13002.5|95
1742329500000|2025-03-18 20:25:00|13004.1|13002.6|13003.5|13002|13004.5|13003|13003.3|13001.8|101
1742329800000|2025-03-18 20:30:00|13003.6|13002.1|13003.8|13002.3|13004.5|13003|13002.2|13000.8|201
1742330100000|2025-03-18 20:35:00|13003.7|13002.2|13001.4|13000.5|13004.6|13003.3|13000.9|13000|181
1742330400000|2025-03-18 20:40:00|13001.3|13000.4|13001.2|13000.3|13002|13001.1|13001.2|13000.3|36
1742330700000|2025-03-18 20:45:00|13001.3|13000.4|13002.3|13001.4|13003.1|13002.2|13001.3|13000.4|147
1742331000000|2025-03-18 20:50:00|13002.4|13001.5|13003.5|13002.6|13003.5|13002.6|13002|13001.1|154
1742331300000|2025-03-18 20:55:00|13003.6|13002.7|13002.3|12999.8|13004.3|13003.1|13002.3|12999.2|363
1742331900000|2025-03-18 21:05:00|13002.2|12999.9|13000.9|12998.4|13002.2|12999.9|13000.9|12998.4|5
1742332200000|2025-03-18 21:10:00|13000.7|12997.9|13000.7|12998|13000.8|12998|13000.7|12997.9|4
1742333100000|2025-03-18 21:25:00|13000.8|12998.1|13000.5|12997|13001.2|12998.1|13000.5|12997|3
1742333400000|2025-03-18 21:30:00|13000.9|12996.6|13002.9|12998.6|13002.9|12998.6|13000.9|12996.6|5
1742333700000|2025-03-18 21:35:00|13003|12998.8|13002.4|12998|13003|12999|13002.4|12998|5
1742334000000|2025-03-18 21:40:00|13002.2|12997.8|13002.2|12997.8|13002.2|12997.8|13002.2|12997.8|1
1742334300000|2025-03-18 21:45:00|13002.3|12997.9|13002.5|12998.5|13004.6|13000.5|13002|12997.9|12
1742334600000|2025-03-18 21:50:00|13001.5|12997.6|13000.5|12997.5|13001.5|12997.8|13000.5|12997.2|6
1742334900000|2025-03-18 21:55:00|13001|12997.1|13007.7|13000.7|13007.7|13001.3|13000.5|12995.8|35
1742335200000|2025-03-18 22:00:00|13008.3|13000.4|13003.4|13000|13008.5|13001.5|13002.4|12998.9|41
1742335500000|2025-03-18 22:05:00|13002.6|12999.1|13002.4|13000|13002.9|13000.5|13001.9|12999.1|17
1742335800000|2025-03-18 22:10:00|13002.5|13000.1|13004.9|13002.5|13005.2|13002.8|13002.4|13000|39
1742336100000|2025-03-18 22:15:00|13005|13002.6|13002.9|13000.5|13005|13002.6|13002.8|13000.4|59
1742336400000|2025-03-18 22:20:00|13003|13000.6|13003|13000.6|13004|13001.6|13002.8|13000.4|59
1742336700000|2025-03-18 22:25:00|13002.7|13000.3|13001.2|12998.8|13002.9|13000.5|13000.9|12998.5|58
1742337000000|2025-03-18 22:30:00|13001.1|12998.7|13001.5|12999.1|13001.8|12999.4|13001.1|12998.7|23
1742337300000|2025-03-18 22:35:00|13001.6|12999.2|13000.6|12998.2|13001.8|12999.4|13000.5|12998.1|14
1742337600000|2025-03-18 22:40:00|13000.7|12998.3|13000.7|12998.3|13001|12998.6|13000.2|12997.8|26
1742337900000|2025-03-18 22:45:00|13000.8|12998.4|13001.6|12999.2|13001.8|12999.4|13000.8|12998.4|28
1742338200000|2025-03-18 22:50:00|13001.5|12999.1|13001.6|12999.2|13002.2|12999.8|13001|12998.6|22
1742338500000|2025-03-18 22:55:00|13001.1|12998.7|13001.8|12999.4|13001.8|12999.4|13000.7|12998.3|24
1742338800000|2025-03-18 23:00:00|13002|12999.6|13001.8|13000|13003.6|13001.8|13001.5|12999.6|64
1742339100000|2025-03-18 23:05:00|13001.3|13000.4|13001.2|13000.3|13002.2|13001.3|13001.1|13000.2|43
1742339400000|2025-03-18 23:10:00|13001|13000.1|13001.8|13000.9|13001.8|13000.9|13001|13000.1|24
1742339700000|2025-03-18 23:15:00|13001.9|13001|13000.8|12999.9|13001.9|13001|13000.6|12999.7|55
1742340000000|2025-03-18 23:20:00|13000.3|12999.4|13001.1|13000.2|13001.4|13000.5|13000.3|12999.4|26
1742340300000|2025-03-18 23:25:00|13001.2|13000.3|13000.7|12999.8|13002.5|13001.6|13000.7|12999.8|29
1742340600000|2025-03-18 23:30:00|13000.8|12999.9|13002.2|13001.3|13002.8|13001.9|13000.5|12999.5|44
1742340900000|2025-03-18 23:35:00|13002.1|13001.2|13002.7|13001.8|13002.8|13001.9|13001.2|13000.3|33
1742341200000|2025-03-18 23:40:00|13003.1|13001.6|13003.2|13002.3|13003.8|13002.9|13002.4|13001.5|38
1742341500000|2025-03-18 23:45:00|13003.1|13002.2|13002.5|13001.6|13003.5|13002.6|13002.5|13001.6|27
1742341800000|2025-03-18 23:50:00|13002.7|13001.8|13001.2|13000.3|13002.8|13001.9|13001.2|13000.3|24
1742342100000|2025-03-18 23:55:00|13000.8|12999.9|13000.8|12999.9|13001.1|13000.2|12999.7|12998.8|26
1742342400000|2025-03-19 00:00:00|13000.5|12999.6|12998.2|12997.3|13000.8|12999.9|12998.2|12997.3|62
1742342700000|2025-03-19 00:05:00|12998.3|12997.4|12998.3|12997.4|12998.7|12997.8|12997.7|12996.8|66
1742343000000|2025-03-19 00:10:00|12998.2|12997.3|12998.8|12997.9|12998.9|12998|12997.7|12996.8|80
1742343300000|2025-03-19 00:15:00|12998.9|12998|13000.5|12999.6|13000.6|12999.7|12998.2|12997.3|74
1742343600000|2025-03-19 00:20:00|13000.6|12999.7|13002.3|13001.4|13002.5|13001.6|13000.3|12999.4|78
1742343900000|2025-03-19 00:25:00|13002.4|13001.5|13001.2|13000.3|13002.5|13001.6|13001.1|13000.2|76
1742344200000|2025-03-19 00:30:00|13001.3|13000.4|13000|12998.5|13001.4|13000.5|12999.1|12998.2|38
1742344500000|2025-03-19 00:35:00|13000.1|12998.6|13000.6|12999.7|13001.2|13000.3|13000|12998.5|93
1742344800000|2025-03-19 00:40:00|13000.8|12999.9|12998.7|12997.8|13000.8|12999.9|12998.3|12997.4|57
1742345100000|2025-03-19 00:45:00|12998.5|12997.6|12998|12997.1|12999.3|12998.4|12997|12996.1|70
1742345400000|2025-03-19 00:50:00|12998.2|12997.3|12997|12996.1|12998.9|12998|12995|12994.1|271
1742345700000|2025-03-19 00:55:00|12997.3|12996.4|12996.8|12995.9|12999.2|12998.3|12996.2|12995.3|112
1742346000000|2025-03-19 01:00:00|12996.7|12995.8|12997.6|12996.7|12997.6|12996.7|12996|12995.1|114
1742346300000|2025-03-19 01:05:00|12997.5|12996.6|12995.4|12994.5|12997.5|12996.6|12995.4|12994.5|110
1742346600000|2025-03-19 01:10:00|12995.5|12994.6|12995.1|12994.2|12995.7|12994.8|12994.4|12993.5|68
1742346900000|2025-03-19 01:15:00|12995|12994.1|12995.1|12994.2|12996.7|12995.8|12995|12994.1|85
1742347200000|2025-03-19 01:20:00|12995|12994.1|12995.1|12994.2|12996.2|12995.3|12994.9|12994|64
1742347500000|2025-03-19 01:25:00|12995.3|12994.4|12996.5|12995.6|12997|12996.1|12995.3|12994.4|79
1742347800000|2025-03-19 01:30:00|12996.4|12995.5|12994.9|12994|12996.5|12995.6|12994.4|12993.5|70
1742348100000|2025-03-19 01:35:00|12995|12994.1|12993.1|12992.2|12995.3|12994.3|12993.1|12992.2|83
1742348400000|2025-03-19 01:40:00|12993.2|12992.3|12994.2|12993.3|12994.3|12993.4|12993.1|12992.2|45
1742348700000|2025-03-19 01:45:00|12994|12993.1|12993.3|12992.4|12995.2|12994.3|12993|12992.1|76
1742349000000|2025-03-19 01:50:00|12993.2|12992.3|12994.2|12993.3|12994.8|12993.9|12992.7|12991.8|82
1742349300000|2025-03-19 01:55:00|12994.3|12993.4|12994.8|12993.9|12995.2|12994.3|12993.9|12993|77
1742349600000|2025-03-19 02:00:00|12994.9|12994|12994.2|12993.3|12996.1|12995.2|12993.9|12993|120
1742349900000|2025-03-19 02:05:00|12994.1|12993.2|12996.1|12995.2|12997|12996.1|12993.9|12993|172
1742350200000|2025-03-19 02:10:00|12996.3|12995.4|12997|12996.1|12997.3|12996.4|12996.3|12995.4|106
1742350500000|2025-03-19 02:15:00|12997.1|12996.2|12998.3|12997.4|12999|12998.1|12997|12996.1|65
1742350800000|2025-03-19 02:20:00|12998.2|12997.3|12999.2|12998.3|13000.3|12999.3|12998.1|12997.2|101
1742351100000|2025-03-19 02:25:00|12999|12998.1|12997.1|12996.2|12999.8|12998.9|12997|12996.1|154
1742351400000|2025-03-19 02:30:00|12997.4|12996.5|13001.6|13000.7|13002.5|13001.6|12997.4|12996.5|211
1742351700000|2025-03-19 02:35:00|13001.7|13000.8|13003.2|13002.3|13003.4|13002.5|13001.5|13000.6|163
1742352000000|2025-03-19 02:40:00|13003.4|13002.5|13001.7|13000.8|13003.4|13002.5|13001|13000.1|93
1742352300000|2025-03-19 02:45:00|13001.3|13000.4|13000.6|12999.7|13001.9|13001|13000.3|12999.4|129
1742352600000|2025-03-19 02:50:00|13000.7|12999.8|12998.3|12997.4|13000.8|12999.9|12998.2|12997.3|129
1742352900000|2025-03-19 02:55:00|12998.1|12997.2|12999.2|12998.3|12999.4|12998.5|12997.9|12997|47
1742353200000|2025-03-19 03:00:00|12999.3|12998.4|13000.1|12999.2|13000.4|12999.5|12999.3|12998.4|64
1742353500000|2025-03-19 03:05:00|13000.2|12999.3|13000.7|12999.8|13001.7|13000.8|13000|12999.1|97
1742353800000|2025-03-19 03:10:00|13000.6|12999.7|12999|12998.1|13000.7|12999.8|12999|12998.1|49
1742354100000|2025-03-19 03:15:00|12999.1|12998.2|12996.6|12995.1|12999.3|12998.4|12996|12994.9|100
1742354400000|2025-03-19 03:20:00|12996.5|12995|12993.3|12991.8|12996.6|12995.1|12992.5|12991|192
1742354700000|2025-03-19 03:25:00|12993.4|12991.9|12990.6|12989.7|12993.4|12991.9|12989.7|12988.8|152
1742355000000|2025-03-19 03:30:00|12990.7|12989.8|12992.7|12991.8|12992.8|12991.9|12990.6|12989.7|109
1742355300000|2025-03-19 03:35:00|12992.6|12991.7|12993.3|12992.4|12993.3|12992.4|12991.7|12990.8|153
1742355600000|2025-03-19 03:40:00|12993.4|12992.5|12993.3|12992.4|12995|12994.1|12992.9|12992|267
1742355900000|2025-03-19 03:45:00|12993.2|12992.3|12995.1|12994.2|12995.6|12994.7|12993.2|12992.3|150
1742356200000|2025-03-19 03:50:00|12995|12994.1|12994.2|12993.3|12995|12994.1|12993.5|12992.6|136
1742356500000|2025-03-19 03:55:00|12994.4|12993.5|12994.9|12994|12996|12995.1|12994.2|12993.3|102
1742356800000|2025-03-19 04:00:00|12994.8|12993.9|12992.5|12991.6|12995|12994.1|12992.5|12991.6|60
1742357100000|2025-03-19 04:05:00|12992.4|12991.5|12992.2|12991.3|12993.6|12992.7|12992|12991.1|258
1742357400000|2025-03-19 04:10:00|12992.1|12991.2|12991.9|12991|12993|12992.1|12991|12990.1|232
1742357700000|2025-03-19 04:15:00|12991.8|12990.9|12993.1|12992.2|12993.2|12992.3|12991.5|12990.6|63
1742358000000|2025-03-19 04:20:00|12993.3|12992.4|12991.8|12990.9|12993.4|12992.5|12991.5|12990.6|112
1742358300000|2025-03-19 04:25:00|12991.7|12990.8|12990.6|12989.7|12991.9|12991|12990.1|12989.2|94
1742358600000|2025-03-19 04:30:00|12990.8|12989.9|12990.1|12989.2|12991.2|12990.1|12989.9|12988.9|151
1742358900000|2025-03-19 04:35:00|12990|12989.1|12990|12988.5|12991.2|12990.3|12989.6|12988.5|133
1742359200000|2025-03-19 04:40:00|12989.9|12988.4|12987.9|12987|12990.1|12988.6|12987.7|12986.6|60
1742359500000|2025-03-19 04:45:00|12987.7|12986.8|12987.1|12986.2|12988.5|12987.3|12987.1|12986|54
1742359800000|2025-03-19 04:50:00|12987.3|12986.4|12987.1|12986.2|12987.7|12986.7|12986.7|12985.7|55
1742360100000|2025-03-19 04:55:00|12987|12986.1|12988.4|12986.9|12988.7|12987.4|12986.8|12985.9|77
1742360400000|2025-03-19 05:00:00|12988.5|12987|12990.7|12989.8|12991|12990.1|12988.1|12986.9|76
1742360700000|2025-03-19 05:05:00|12990.6|12989.7|12988|12987.1|12991.3|12990.4|12987.9|12986.8|81
1742361000000|2025-03-19 05:10:00|12988.1|12987.2|12988.7|12987.8|12989.5|12988.6|12988|12987.1|102
1742361300000|2025-03-19 05:15:00|12988.6|12987.7|12987.5|12986.6|12990|12989.1|12987.1|12986.2|71
1742361600000|2025-03-19 05:20:00|12987.6|12986.7|12988|12987.1|12988.3|12987.4|12986.7|12985.6|96
1742361900000|2025-03-19 05:25:00|12987.9|12987|12987.2|12986.3|12988.1|12987.2|12987.1|12986.2|81
1742362200000|2025-03-19 05:30:00|12987.3|12986.4|12986.4|12985.5|12987.3|12986.4|12986|12985.1|72
1742362500000|2025-03-19 05:35:00|12986.3|12985.4|12987.6|12986.7|12987.6|12986.7|12985.9|12985|55
1742362800000|2025-03-19 05:40:00|12987.5|12986.6|12987.6|12986.7|12987.7|12986.8|12987|12986.1|137
1742363100000|2025-03-19 05:45:00|12987.9|12987|12988.4|12987.5|12989.1|12988.2|12987.1|12986.2|156
1742363400000|2025-03-19 05:50:00|12988.5|12987.6|12984.9|12984|12989|12987.9|12984.3|12983.4|82
1742363700000|2025-03-19 05:55:00|12985|12984.1|12984.7|12983.8|12985.3|12984.4|12982.2|12981.3|79
1742364000000|2025-03-19 06:00:00|12984.6|12983.7|12985.2|12984.3|12987.5|12986.6|12983.5|12982.6|127
1742364300000|2025-03-19 06:05:00|12985.5|12984.6|12982.3|12980.8|12985.5|12984.6|12981.9|12980.8|64
1742364600000|2025-03-19 06:10:00|12982.4|12980.9|12981.9|12981|12983.5|12982|12981|12979.5|81
1742364900000|2025-03-19 06:15:00|12982.1|12980.6|12981.3|12980.4|12982.7|12981.8|12980.9|12979.9|84
1742365200000|2025-03-19 06:20:00|12981.1|12980.2|12979.2|12978.3|12981.3|12980.4|12979|12977.9|112
1742365500000|2025-03-19 06:25:00|12978.5|12977.6|12981.2|12980.3|12981.6|12980.7|12978.4|12977.5|107
1742365800000|2025-03-19 06:30:00|12981.1|12980.2|12984|12983.1|12984.7|12983.8|12980.2|12979.3|137
1742366100000|2025-03-19 06:35:00|12984.1|12983.2|12979.8|12978.3|12984.7|12983.8|12979.1|12978.2|175
1742366400000|2025-03-19 06:40:00|12979.6|12978.1|12980|12979.1|12980.5|12979.6|12978|12976.8|184
1742366700000|2025-03-19 06:45:00|12980.1|12979.2|12982|12981.1|12983.5|12982.6|12980|12979.1|118
1742367000000|2025-03-19 06:50:00|12981.9|12981|12982|12981.1|12983.2|12982.3|12980.7|12979.8|110
1742367300000|2025-03-19 06:55:00|12981.9|12981|12977.9|12977|12982.1|12981.2|12977.6|12976.7|159
1742367600000|2025-03-19 07:00:00|12977.8|12976.9|12976.5|12975.6|12979|12978.1|12975.5|12974.6|281
1742367900000|2025-03-19 07:05:00|12976.3|12975.4|12972.8|12971.9|12977.8|12976.9|12972.6|12971.7|243
1742368200000|2025-03-19 07:10:00|12972.4|12971.5|12973.1|12972.2|12975.2|12974.3|12971.7|12970.8|299
1742368500000|2025-03-19 07:15:00|12973.2|12972.3|12973.1|12972.2|12973.9|12973|12970.7|12969.5|316
1742368800000|2025-03-19 07:20:00|12972.9|12972|12975.2|12973.7|12976.2|12974.7|12972.1|12971.2|288
1742369100000|2025-03-19 07:25:00|12975.3|12973.8|12979.6|12978.7|12980.1|12979.1|12975.3|12973.8|264
1742369400000|2025-03-19 07:30:00|12979.3|12978.4|12974.1|12973.2|12979.4|12978.5|12974.1|12973.2|332
1742369700000|2025-03-19 07:35:00|12974|12973.1|12960.9|12960|12974|12973.1|12960.1|12959.2|635
1742370000000|2025-03-19 07:40:00|12961|12960.1|12962.8|12961.9|12965.3|12964.4|12958.1|12957.2|563
1742370300000|2025-03-19 07:45:00|12962.5|12961.6|12966.7|12965.8|12967.3|12965.9|12961|12960.1|533
1742370600000|2025-03-19 07:50:00|12966.8|12965.9|12969.9|12968.4|12970.6|12969.7|12965.5|12964.6|402
1742370900000|2025-03-19 07:55:00|12969.8|12968.3|12971.6|12970.7|12971.8|12970.7|12967.8|12966.9|418
1742371200000|2025-03-19 08:00:00|12971.7|12970.8|12974.8|12973.9|12978.7|12977.7|12970.1|12969.2|612
1742371500000|2025-03-19 08:05:00|12974.7|12973.8|12971|12970.1|12975.6|12974.7|12970|12969.1|392
1742371800000|2025-03-19 08:10:00|12971.1|12970.2|12969|12968.1|12972.2|12971.3|12967|12966.1|372
1742372100000|2025-03-19 08:15:00|12969.6|12968.7|12971|12970.1|12972|12971.1|12967.9|12967|209
1742372400000|2025-03-19 08:20:00|12970.7|12969.8|12976|12975.1|12976.2|12975.3|12968.9|12968|226
1742372700000|2025-03-19 08:25:00|12976.1|12975.2|12976.9|12976|12978.4|12977.5|12975.2|12974.3|223
1742373000000|2025-03-19 08:30:00|12977.1|12976.2|12978.7|12977.8|12979.2|12978.3|12976.1|12975.2|192
1742373300000|2025-03-19 08:35:00|12978.6|12977.7|12976.9|12976|12981.5|12980.6|12976.9|12976|201
1742373600000|2025-03-19 08:40:00|12976.6|12975.7|12971.7|12970.8|12976.7|12975.8|12968.4|12967.5|296
1742373900000|2025-03-19 08:45:00|12971.2|12970.3|12968.3|12967.4|12972.9|12972|12967.3|12966.4|194
1742374200000|2025-03-19 08:50:00|12968.2|12967.3|12972.1|12971.2|12972.1|12971.2|12966|12965.1|194
1742374500000|2025-03-19 08:55:00|12972.2|12971.3|12974.2|12973.3|12975.8|12974.9|12972.2|12971.3|172
1742374800000|2025-03-19 09:00:00|12974.3|12973.4|12970.9|12970|12975.8|12974.9|12969.5|12968.6|212
1742375100000|2025-03-19 09:05:00|12970.8|12969.9|12974.1|12973.2|12975.2|12974.3|12968.9|12968|193
1742375400000|2025-03-19 09:10:00|12974.3|12973.4|12966.9|12966|12974.9|12974|12966.9|12966|154
1742375700000|2025-03-19 09:15:00|12966.7|12965.8|12966.5|12965.6|12969.8|12968.9|12965|12964.1|252
1742376000000|2025-03-19 09:20:00|12966.4|12965.5|12968.2|12967.3|12969|12968.1|12964.9|12964|200
1742376300000|2025-03-19 09:25:00|12968.1|12967.2|12968.2|12967.3|12968.4|12967.5|12965.9|12965|164
1742376600000|2025-03-19 09:30:00|12967.9|12967|12972.1|12971.2|12974.2|12973.3|12967.9|12967|169
1742376900000|2025-03-19 09:35:00|12972|12971.1|12972.8|12971.9|12975.3|12974.4|12970.1|12969.2|213
1742377200000|2025-03-19 09:40:00|12972.6|12971.7|12973|12972.1|12974.1|12973.2|12971.8|12970.9|163
1742377500000|2025-03-19 09:45:00|12973.1|12972.2|12975.8|12974.9|12975.9|12975|12971.5|12970.6|124
1742377800000|2025-03-19 09:50:00|12975.4|12974.5|12978.3|12976.8|12980.1|12979.2|12975.4|12974.5|168
1742378100000|2025-03-19 09:55:00|12978.2|12976.7|12972.7|12971.8|12978.7|12977.8|12971.5|12970.6|148
1742378400000|2025-03-19 10:00:00|12972.8|12971.9|12969.6|12968.7|12972.8|12971.9|12968.8|12967.9|161
1742378700000|2025-03-19 10:05:00|12969.5|12968.6|12965.4|12964.5|12969.7|12968.8|12964.6|12963.7|150
1742379000000|2025-03-19 10:10:00|12965.3|12964.4|12969.6|12968.7|12970.2|12969.3|12965.2|12964.3|191
1742379300000|2025-03-19 10:15:00|12969.7|12968.8|12969.2|12968.3|12970.9|12970|12967.8|12966.9|183
1742379600000|2025-03-19 10:20:00|12969.3|12968.4|12968.9|12968|12972.7|12971.8|12968.7|12967.8|182
1742379900000|2025-03-19 10:25:00|12968.2|12967.3|12967.4|12966.5|12972|12971.1|12966.7|12965.8|178
1742380200000|2025-03-19 10:30:00|12967.3|12966.4|12964.1|12963.2|12967.5|12966.6|12963|12961.3|289
1742380500000|2025-03-19 10:35:00|12964.2|12963.3|12963.3|12962.4|12964.3|12963.4|12961|12960.1|160
1742380800000|2025-03-19 10:40:00|12963.2|12962.3|12960.9|12960|12963.7|12962.8|12957.8|12956.6|182
1742381100000|2025-03-19 10:45:00|12961.3|12960.4|12965.2|12964.3|12966.2|12965.3|12961.2|12960.3|227
1742381400000|2025-03-19 10:50:00|12965.3|12964.4|12966.1|12965.2|12966.2|12965.3|12960.8|12959.9|157
1742381700000|2025-03-19 10:55:00|12965.8|12964.9|12966|12965.1|12967.9|12967|12965.7|12964.8|100
1742382000000|2025-03-19 11:00:00|12965.5|12964.6|12965.9|12965|12967.5|12966.1|12963.3|12962.4|179
1742382300000|2025-03-19 11:05:00|12965.8|12964.9|12963.7|12962.8|12965.8|12964.9|12960.9|12959.8|206
1742382600000|2025-03-19 11:10:00|12963|12962.1|12965.7|12964.8|12966.9|12966|12962.4|12960.9|211
1742382900000|2025-03-19 11:15:00|12965.9|12965|12962.3|12961.4|12966.9|12966|12962.2|12961.3|136
1742383200000|2025-03-19 11:20:00|12962.2|12961.3|12965.5|12964.6|12966.2|12965.3|12960.8|12959.9|180
1742383500000|2025-03-19 11:25:00|12965.4|12964.5|12968.7|12967.8|12969.2|12968.3|12965.2|12964.3|156
1742383800000|2025-03-19 11:30:00|12968.6|12967.7|12973.6|12972.7|12973.9|12973|12966.8|12965.9|152
1742384100000|2025-03-19 11:35:00|12973.5|12972.6|12973.9|12973|12976.4|12975.5|12972.8|12971.9|257
1742384400000|2025-03-19 11:40:00|12974.1|12973.2|12977.1|12976.2|12977.7|12976.8|12973|12972.1|171
1742384700000|2025-03-19 11:45:00|12976.7|12975.8|12976.2|12975.3|12978.7|12977.8|12975.8|12974.9|131
1742385000000|2025-03-19 11:50:00|12976.1|12975.2|12977.8|12976.9|12978.8|12977.9|12974.4|12973.5|163
1742385300000|2025-03-19 11:55:00|12977.9|12977|12977.4|12976.5|12983.1|12981.7|12975.6|12974.7|479
1742385600000|2025-03-19 12:00:00|12977.5|12976.6|12981.3|12980.4|12983|12982.1|12977.5|12976.6|312
1742385900000|2025-03-19 12:05:00|12981.4|12980.5|12978.2|12977.3|12982.4|12981.5|12978.1|12977.2|193
1742386200000|2025-03-19 12:10:00|12977.8|12976.9|12978.2|12977.3|12980.9|12980|12976.5|12975.6|216
1742386500000|2025-03-19 12:15:00|12978.6|12977.7|12979.9|12979|12980|12979.1|12976.9|12976|120
1742386800000|2025-03-19 12:20:00|12979.3|12978.4|12977.3|12976.4|12981.2|12980.3|12977.3|12976.4|136
1742387100000|2025-03-19 12:25:00|12977|12976.1|12975.1|12974.2|12978.5|12977.6|12973.6|12972.7|240
1742387400000|2025-03-19 12:30:00|12975.2|12974.3|12976.3|12975.4|12976.4|12975.5|12973.8|12972.9|118
1742387700000|2025-03-19 12:35:00|12976.2|12975.3|12979|12978.1|12979.2|12978.3|12975.7|12974.8|171
1742388000000|2025-03-19 12:40:00|12979.2|12978.3|12980.2|12979.3|12982.6|12981.7|12978.9|12978|147
1742388300000|2025-03-19 12:45:00|12980|12979.1|12978.3|12977.4|12980|12979.1|12975.9|12975|162
1742388600000|2025-03-19 12:50:00|12978.2|12977.3|12975.7|12974.8|12979.1|12978.2|12975.6|12974.7|227
1742388900000|2025-03-19 12:55:00|12975.6|12974.7|12966.7|12965.8|12976.2|12975.3|12965.2|12964.3|363
1742389200000|2025-03-19 13:00:00|12966.8|12965.9|12966.2|12965.3|12968|12966.8|12963.7|12962.8|296
1742389500000|2025-03-19 13:05:00|12965.9|12965|12961.9|12961|12967.7|12966.8|12961.8|12960.9|206
1742389800000|2025-03-19 13:10:00|12962.1|12961.2|12962.8|12961.9|12965|12964.1|12960.8|12959.9|191
1742390100000|2025-03-19 13:15:00|12962.7|12961.8|12961.3|12960.4|12962.9|12962|12960.8|12959.9|186
1742390400000|2025-03-19 13:20:00|12961.5|12960.6|12958.2|12957.3|12962.2|12961.3|12955.7|12954.8|244
1742390700000|2025-03-19 13:25:00|12957.9|12957|12960.3|12958.8|12961.2|12960.3|12957.9|12957|251
1742391000000|2025-03-19 13:30:00|12960.4|12958.9|12963.5|12962|12963.5|12962.2|12959.2|12958.3|382
1742391300000|2025-03-19 13:35:00|12963.3|12961.8|12962.5|12961|12965.4|12964.5|12961|12959.5|234
1742391600000|2025-03-19 13:40:00|12962.6|12961.1|12965.4|12964.5|12967.4|12966.4|12962.2|12960.7|306
1742391900000|2025-03-19 13:45:00|12965.3|12964.4|12966.1|12965.2|12966.3|12965.4|12962.3|12961.4|248
1742392200000|2025-03-19 13:50:00|12966|12965.1|12962.3|12961.4|12966.5|12965.6|12960.4|12959.5|262
1742392500000|2025-03-19 13:55:00|12962.2|12961.3|12966.5|12965.6|12968.4|12967.1|12961.5|12960.6|268
1742392800000|2025-03-19 14:00:00|12966.4|12965.5|12970|12968.5|12970.3|12968.8|12963.4|12962.5|288
1742393100000|2025-03-19 14:05:00|12969.7|12968.2|12968.7|12967.8|12969.8|12968.9|12967.1|12966.2|189
1742393400000|2025-03-19 14:10:00|12968.8|12967.9|12969.2|12968.3|12969.4|12968.5|12966.5|12965|212
1742393700000|2025-03-19 14:15:00|12969.3|12968.4|12971.3|12970.4|12971.4|12970.5|12968.4|12967.5|203
1742394000000|2025-03-19 14:20:00|12971|12970.1|12972.2|12971.3|12972.8|12971.9|12969.2|12968|168
1742394300000|2025-03-19 14:25:00|12972.1|12971.2|12969.3|12968.4|12972.3|12971.4|12969.2|12968.3|174
1742394600000|2025-03-19 14:30:00|12969.5|12968.6|12972.4|12971.5|12973.2|12972.3|12969.5|12968.6|267
1742394900000|2025-03-19 14:35:00|12972.5|12971.6|12970.4|12969.5|12974.4|12972.9|12970.1|12969.2|176
1742395200000|2025-03-19 14:40:00|12970.3|12969.4|12973.5|12972.6|12974.2|12973.3|12969|12968.1|184
1742395500000|2025-03-19 14:45:00|12973.6|12972.7|12971.1|12970.2|12975|12974.1|12969.7|12968.8|258
1742395800000|2025-03-19 14:50:00|12971.2|12970.3|12965.3|12964.4|12972.1|12971.2|12963.2|12962.1|301
1742396100000|2025-03-19 14:55:00|12965.4|12964.5|12967.4|12966.5|12971.6|12970.7|12965.3|12964.4|300
1742396400000|2025-03-19 15:00:00|12967.5|12966.6|12969.3|12967.8|12970.8|12969.8|12967.3|12966.4|234
1742396700000|2025-03-19 15:05:00|12969.2|12967.7|12968.1|12967.2|12970.3|12969.4|12965.3|12964.4|225
1742397000000|2025-03-19 15:10:00|12968|12967.1|12966.3|12965.4|12968.8|12967.9|12965.7|12964.2|250
1742397300000|2025-03-19 15:15:00|12966.5|12965.6|12964.3|12963.4|12967.5|12966.6|12962.3|12961.4|294
1742397600000|2025-03-19 15:20:00|12964.2|12963.3|12965.4|12964.5|12966.5|12965.6|12963.9|12963|198
1742397900000|2025-03-19 15:25:00|12965.3|12964.4|12970|12969.1|12970.5|12969.6|12965.3|12964.4|178
1742398200000|2025-03-19 15:30:00|12970.1|12969.2|12966.5|12965.6|12970.4|12969.5|12965.9|12965|183
1742398500000|2025-03-19 15:35:00|12966.6|12965.7|12971.3|12970.4|12972.4|12971.5|12965.4|12964.5|251
1742398800000|2025-03-19 15:40:00|12971.1|12970.2|12967.1|12966.2|12971.3|12970.4|12967|12966.1|183
1742399100000|2025-03-19 15:45:00|12967|12966.1|12970.2|12969.3|12972|12971.1|12967|12966.1|263
1742399400000|2025-03-19 15:50:00|12969.7|12968.8|12965.2|12964.3|12970.4|12969.5|12965.1|12964.2|147
1742399700000|2025-03-19 15:55:00|12965.3|12964.4|12967.3|12966.4|12968|12967.1|12963.2|12962.3|368
1742400000000|2025-03-19 16:00:00|12967.4|12966.5|12968.4|12967.5|12970.3|12969.4|12966.8|12965.9|268
1742400300000|2025-03-19 16:05:00|12968.7|12967.8|12972.3|12971.4|12973|12972.1|12967.7|12966.8|200
1742400600000|2025-03-19 16:10:00|12972.5|12971.6|12974.5|12973.6|12974.9|12974|12971.1|12970.2|165
1742400900000|2025-03-19 16:15:00|12974.6|12973.7|12972.9|12972|12976.4|12975.5|12972.9|12972|134
1742401200000|2025-03-19 16:20:00|12973.1|12972.2|12975|12974.1|12975.1|12974.2|12972.6|12971.7|96
1742401500000|2025-03-19 16:25:00|12974.9|12974|12975|12974.1|12976.3|12975.4|12974|12973.1|145
1742401800000|2025-03-19 16:30:00|12974.9|12974|12971.6|12970.7|12975.5|12974.3|12971.6|12970.7|184
1742402100000|2025-03-19 16:35:00|12971.5|12970.6|12970.4|12969.5|12971.6|12970.7|12968.8|12967.9|188
1742402400000|2025-03-19 16:40:00|12970.3|12969.4|12971.4|12970.5|12971.5|12970.6|12968|12967.1|89
1742402700000|2025-03-19 16:45:00|12971.5|12970.6|12976.4|12975.5|12976.4|12975.5|12971.5|12970.6|86
1742403000000|2025-03-19 16:50:00|12976.5|12975.6|12973.4|12972.5|12976.5|12975.6|12973.3|12972.4|76
1742403300000|2025-03-19 16:55:00|12973.6|12972.7|12974.6|12973.7|12976.3|12975.4|12971.3|12970.4|142
1742403600000|2025-03-19 17:00:00|12974.5|12973.6|12971.5|12970.6|12975|12974.1|12970.7|12969.8|113
1742403900000|2025-03-19 17:05:00|12971.7|12970.8|12967.4|12966.5|12971.7|12970.8|12966.9|12966|118
1742404200000|2025-03-19 17:10:00|12967.3|12966.4|12964.3|12963.4|12967.8|12966.9|12963|12962.1|184
1742404500000|2025-03-19 17:15:00|12964.2|12963.3|12960.3|12959.4|12965.6|12964.7|12959.3|12958.4|159
1742404800000|2025-03-19 17:20:00|12960.1|12959.2|12960.2|12959.3|12961.5|12960.6|12959.3|12958.4|207
1742405100000|2025-03-19 17:25:00|12959.8|12958.9|12959.2|12958.3|12962.4|12961.5|12959.1|12958.2|164
1742405400000|2025-03-19 17:30:00|12958.5|12957.6|12958.7|12957.8|12958.7|12957.8|12956.4|12955.5|173
1742405700000|2025-03-19 17:35:00|12958.4|12957.5|12962.3|12961.4|12963.3|12962.4|12957.5|12956.6|249
1742406000000|2025-03-19 17:40:00|12962.2|12961.3|12963.2|12962.3|12963.7|12962.8|12961.3|12960.4|122
1742406300000|2025-03-19 17:45:00|12963.1|12962.2|12958.7|12957.8|12964.7|12963.8|12958.7|12957.8|130
1742406600000|2025-03-19 17:50:00|12958.6|12957.7|12958.3|12957.4|12960.8|12959.9|12956.7|12955.8|218
1742406900000|2025-03-19 17:55:00|12957.8|12956.9|12973.4|12962.4|12973.4|12966|12957.5|12956.6|477
1742407200000|2025-03-19 18:00:00|12973.5|12962.5|12983.8|12982.1|12987.3|12983.8|12966.6|12955.6|1169
1742407500000|2025-03-19 18:05:00|12983.9|12982.2|12984.1|12983.2|12984.7|12983.8|12974|12973.1|1002
1742407800000|2025-03-19 18:10:00|12983.8|12982.9|12984.2|12983.3|12988.3|12987.4|12983.3|12982.4|584
1742408100000|2025-03-19 18:15:00|12984|12983.1|12982.7|12981.8|12987.3|12986.4|12981.1|12980.2|573
1742408400000|2025-03-19 18:20:00|12982.4|12981.5|12987.5|12986.6|12990.3|12989.4|12978.8|12977.6|680
1742408700000|2025-03-19 18:25:00|12988|12987.1|12984.1|12982.6|12988.9|12988|12983.2|12982.2|513
1742409000000|2025-03-19 18:30:00|12984|12982.5|12991.9|12991|12992.8|12991.9|12982.3|12981.4|697
1742409300000|2025-03-19 18:35:00|12992|12991.1|12990.6|12989.7|12996.5|12995.6|12985.5|12984.6|623
1742409600000|2025-03-19 18:40:00|12990.7|12989.8|13009.8|13008.9|13010|13009.1|12989.5|12988.6|996
1742409900000|2025-03-19 18:45:00|13010.1|13009.2|13004.1|13003.2|13010.5|13009.4|13000.1|12998.8|746
1742410200000|2025-03-19 18:50:00|13004.3|13003.4|13004.7|13003.8|13007.4|13006.5|13001.8|13000.6|575
1742410500000|2025-03-19 18:55:00|13004.8|13003.9|13008.2|13007.3|13010.9|13010|13001.6|13000.7|586
1742410800000|2025-03-19 19:00:00|13007.6|13006.7|13006.6|13005.7|13010.1|13009.2|13003.6|13002.7|540
1742411100000|2025-03-19 19:05:00|13006.5|13005.6|13009.6|13008.7|13011.7|13010.7|13003.3|13002.4|450
1742411400000|2025-03-19 19:10:00|13009.5|13008.6|12998.7|12997.2|13011.6|13010.7|12998.3|12997|512
1742411700000|2025-03-19 19:15:00|12998.8|12997.3|12988.4|12987.5|12999.9|12999|12987.4|12986.2|649
1742412000000|2025-03-19 19:20:00|12988.5|12987.6|12986.3|12985.4|12991.8|12990.9|12982.7|12981.8|427
1742412300000|2025-03-19 19:25:00|12986.4|12985.5|12985.1|12984.2|12986.4|12985.5|12983.3|12982|433
1742412600000|2025-03-19 19:30:00|12984.8|12983.9|12991.1|12990.2|12992.8|12991.9|12983.3|12982.4|463
1742412900000|2025-03-19 19:35:00|12991.2|12990.3|12996.5|12995|12997.1|12996.2|12990.8|12989.9|383
1742413200000|2025-03-19 19:40:00|12996.4|12994.9|12996.6|12995.7|12997.2|12996.3|12994.3|12993.4|355
1742413500000|2025-03-19 19:45:00|12996.8|12995.9|12994.9|12993.4|12997.6|12996.7|12991.9|12991|326
1742413800000|2025-03-19 19:50:00|12994.6|12993.1|12996.4|12995.5|12997.2|12996.3|12994.5|12993|216
1742414100000|2025-03-19 19:55:00|12996.3|12995.4|12998|12997.1|12998.7|12997.8|12996.2|12995.3|179
1742414400000|2025-03-19 20:00:00|12997.5|12996.6|12997.7|12996.2|13001|12999.5|12997.5|12996.1|125
1742414700000|2025-03-19 20:05:00|12997.6|12996.1|12994.1|12993.2|12997.8|12996.5|12993.6|12992.7|175
1742415000000|2025-03-19 20:10:00|12994.2|12993.3|13003.3|13002.4|13003.3|13002.4|12994.2|12993.3|83
1742415300000|2025-03-19 20:15:00|13003.2|13002.3|13002.2|13001.3|13004.3|13003.4|13001.4|13000.5|70
1742415600000|2025-03-19 20:20:00|13002.3|13001.4|13004.7|13003.2|13004.7|13003.5|13002.3|13001.4|65
1742415900000|2025-03-19 20:25:00|13004.8|13003.3|13003|13001.5|13005.3|13004.4|13002.9|13001.4|114
1742416200000|2025-03-19 20:30:00|13002.8|13001.3|13003.8|13002.3|13003.9|13002.4|13002.3|13000.8|72
1742416500000|2025-03-19 20:35:00|13003.9|13002.4|13004.8|13003.3|13006.2|13004.5|13003.1|13001.9|116
1742416800000|2025-03-19 20:40:00|13004.9|13003.4|13001.3|13000.4|13005.6|13004.7|13000.3|12999.4|79
1742417100000|2025-03-19 20:45:00|13000.8|12999.9|13003.5|13002.6|13004.2|13003.3|13000.8|12999.9|147
1742417400000|2025-03-19 20:50:00|13004|13003.1|13004.7|13003.2|13005.5|13004.6|13003.3|13002.4|177
1742417700000|2025-03-19 20:55:00|13004.9|13003.4|13005.2|13001.9|13006.2|13003.4|13003.1|13001.1|191
1742418000000|2025-03-19 21:00:00|13005.8|13001.4|13005.8|13001.4|13005.8|13001.4|13005.3|13001.4|4
1742418300000|2025-03-19 21:05:00|13002.9|12991.9|13000.7|12994|13002.9|12994|13000.7|12991.9|2
1742418600000|2025-03-19 21:10:00|13003.2|12998.6|13003.4|12998.4|13003.5|12998.6|13003.2|12998.4|3
1742418900000|2025-03-19 21:15:00|13003.7|12998.9|13000.4|12989.4|13004.2|12999.4|13000.1|12989.4|65
1742419200000|2025-03-19 21:20:00|13000.9|12990.3|13001.6|12994.9|13008|13003.5|13000.1|12989.1|54
1742419500000|2025-03-19 21:25:00|13003.2|12995.1|13003.8|12997|13007.1|13003.7|13001.3|12991.1|51
1742419800000|2025-03-19 21:30:00|13003.6|12996.9|13002.9|12996.2|13003.7|12997.2|13002.9|12995.5|15
1742420100000|2025-03-19 21:35:00|13002.8|12995.7|13003.5|12992.5|13003.8|12995.7|13001.4|12992.4|14
1742420400000|2025-03-19 21:40:00|13003.4|12992.4|13003.1|12992.9|13003.5|12993.9|13002.3|12992|18
1742420700000|2025-03-19 21:45:00|13003.2|12993.1|13002.9|12991.9|13003.2|12993.1|13002.8|12991.8|4
1742421000000|2025-03-19 21:50:00|13003.7|12992.8|13006.9|13002.9|13009.9|13002.9|13003.4|12992.6|26
1742421300000|2025-03-19 21:55:00|13007.4|13002.5|13006.9|13001.8|13007.8|13002.5|13006.7|13001.3|6
1742421600000|2025-03-19 22:00:00|13007|13001.7|13007.1|13003.6|13009.2|13003.6|13004.6|12999.4|92
1742421900000|2025-03-19 22:05:00|13008.1|13004.6|13010.5|13008.1|13011.1|13008.4|13008.1|13004.6|42
1742422200000|2025-03-19 22:10:00|13010.3|13007.9|13010.7|13008.3|13011.3|13008.9|13009.9|13007.2|58
1742422500000|2025-03-19 22:15:00|13010.9|13008.5|13011.1|13008.7|13012.9|13010.5|13010.8|13008.4|58
1742422800000|2025-03-19 22:20:00|13011.3|13008.9|13010.7|13008.3|13011.5|13009.1|13010.6|13008.2|36
1742423100000|2025-03-19 22:25:00|13011.1|13008.7|13010.6|13008.2|13011.2|13008.8|13010.5|13008.1|35
1742423400000|2025-03-19 22:30:00|13010.5|13008.1|13009.4|13007|13010.7|13008.3|13009.2|13006.8|57
1742423700000|2025-03-19 22:35:00|13009.3|13006.9|13009.5|13007.1|13009.5|13007.1|13008.4|13006|38
1742424000000|2025-03-19 22:40:00|13010|13007.6|13008.4|13006|13010.2|13007.8|13008.4|13006|46
1742424300000|2025-03-19 22:45:00|13008.5|13006.1|13010.1|13007.7|13010.5|13008.1|13008.5|13006.1|41
1742424600000|2025-03-19 22:50:00|13010.2|13007.8|13010.4|13008|13010.6|13008.2|13010.1|13007.7|44
1742424900000|2025-03-19 22:55:00|13010.3|13007.9|13007.3|13004.9|13010.4|13008|13007.3|13004.9|56
1742425200000|2025-03-19 23:00:00|13007.4|13005|13005|13003.2|13007.4|13005.4|13004.9|13003.1|69
1742425500000|2025-03-19 23:05:00|13004.5|13003.6|13005.6|13004.7|13006.1|13005|13003.8|13002.9|42
1742425800000|2025-03-19 23:10:00|13005.8|13004.9|13006.5|13005.6|13007.2|13005.7|13005.4|13004.2|32
1742426100000|2025-03-19 23:15:00|13007|13004.9|13007.7|13006.8|13007.7|13006.8|13005.8|13004.7|43
1742426400000|2025-03-19 23:20:00|13007.6|13006.7|13005.6|13004.7|13007.8|13006.9|13005.5|13004.2|57
1742426700000|2025-03-19 23:25:00|13005.7|13004.8|13007|13005.5|13007.3|13006.1|13005.7|13004.8|43
1742427000000|2025-03-19 23:30:00|13007.4|13005.1|13007.8|13006.3|13008.5|13006.6|13006.9|13005.1|51
1742427300000|2025-03-19 23:35:00|13007.4|13005.9|13007.6|13006.7|13007.7|13006.8|13006.4|13005|66
1742427600000|2025-03-19 23:40:00|13007.7|13006.8|13009.2|13008.3|13009.9|13008.8|13006.9|13006|59
1742427900000|2025-03-19 23:45:00|13009.3|13008.4|13008.4|13007.5|13009.6|13008.7|13008.1|13007.2|49
1742428200000|2025-03-19 23:50:00|13008.6|13007.7|13009.7|13008.2|13010.3|13009.4|13008|13007.1|43
1742428500000|2025-03-19 23:55:00|13009.3|13008.4|13010.6|13009.7|13010.8|13009.9|13009.3|13008.2|54
1742428800000|2025-03-20 00:00:00|13010.7|13009.8|13014.1|13013.2|13014.3|13013.4|13010.2|13009.3|92
1742429100000|2025-03-20 00:05:00|13013.2|13012.3|13013.7|13012.8|13015.1|13014.2|13012.6|13011.7|73
1742429400000|2025-03-20 00:10:00|13014|13013.1|13011|13010.1|13014.4|13013.5|13011|13010.1|65
1742429700000|2025-03-20 00:15:00|13010.6|13009.7|13009.7|13008.8|13010.6|13009.7|13008.7|13007.8|61
1742430000000|2025-03-20 00:20:00|13009.8|13008.9|13009.6|13008.7|13011.3|13010.4|13009.4|13008.5|71
1742430300000|2025-03-20 00:25:00|13009.4|13008.5|13006.2|13005.3|13009.4|13008.5|13005.1|13004.2|67
1742430600000|2025-03-20 00:30:00|13006.1|13005.2|13008.9|13008|13009.4|13008.5|12999.1|12998.2|269
1742430900000|2025-03-20 00:35:00|13008.8|13007.9|13008.4|13007.5|13009.4|13008.5|13007.4|13006.5|133
1742431200000|2025-03-20 00:40:00|13008.3|13007.4|13008.6|13007.7|13009.3|13008.4|13006.8|13005.9|134
1742431500000|2025-03-20 00:45:00|13008.7|13007.8|13006.2|13005.3|13009.4|13008.5|13006|13005.1|74
1742431800000|2025-03-20 00:50:00|13005.9|13005|13008.5|13007.6|13009.1|13008.2|13004.7|13003.8|145
1742432100000|2025-03-20 00:55:00|13008.4|13007.5|13009.7|13008.8|13010.2|13009.3|13007.8|13006.9|111
1742432400000|2025-03-20 01:00:00|13009.8|13008.9|13005|13004.1|13010.2|13009.3|13004.7|13003.8|169
1742432700000|2025-03-20 01:05:00|13004.9|13004|13003.3|13002.4|13005.6|13004.7|13002.1|13001.2|142
1742433000000|2025-03-20 01:10:00|13002.7|13001.8|13004.5|13003.6|13005.4|13004.5|13002.7|13001.8|100
1742433300000|2025-03-20 01:15:00|13004.7|13003.8|13006.2|13005.3|13006.3|13005.4|13002.1|13001.2|152
1742433600000|2025-03-20 01:20:00|13006.1|13005.2|13006.4|13005.5|13006.6|13005.7|13005.2|13004.3|88
1742433900000|2025-03-20 01:25:00|13006.5|13005.6|13005.6|13004.7|13006.6|13005.7|13004.5|13003.6|53
1742434200000|2025-03-20 01:30:00|13006|13005.1|13007|13006.1|13007.6|13006.7|13004.3|13003.4|132
1742434500000|2025-03-20 01:35:00|13006.7|13005.8|13007.1|13006.2|13007.5|13006.6|13006|13005.1|99
1742434800000|2025-03-20 01:40:00|13007|13006.1|13004.6|13003.7|13007.2|13006.3|13004.4|13003.5|98
1742435100000|2025-03-20 01:45:00|13004.4|13003.5|13005.5|13004.6|13005.8|13004.9|13002.3|13001.4|108
1742435400000|2025-03-20 01:50:00|13005.9|13005|13004.6|13003.7|13006.4|13005.5|13004.5|13003.6|94
1742435700000|2025-03-20 01:55:00|13004.8|13003.9|13003.5|13002.6|13007.3|13006.4|13002.4|13001.5|138
1742436000000|2025-03-20 02:00:00|13003.2|13002.3|13006.8|13005.9|13007.2|13006.3|13003.2|13002.3|122
1742436300000|2025-03-20 02:05:00|13006.9|13006|13007.9|13007|13009.6|13008.7|13006.9|13006|103
1742436600000|2025-03-20 02:10:00|13007.8|13006.9|13012.2|13011.3|13012.7|13011.8|13004.5|13003.6|368
1742436900000|2025-03-20 02:15:00|13012.3|13011.4|13009.7|13008.8|13012.6|13011.7|13008.3|13007.4|165
1742437200000|2025-03-20 02:20:00|13009.8|13008.9|13010.2|13009.3|13011.5|13010.6|13009.7|13008.8|116
1742437500000|2025-03-20 02:25:00|13010.1|13009.2|13011.6|13010.7|13012.3|13011.4|13010.1|13009.2|133
1742437800000|2025-03-20 02:30:00|13011.7|13010.8|13012.1|13011.2|13013.5|13012.6|13011.5|13010.6|98
1742438100000|2025-03-20 02:35:00|13011.9|13011|13009.1|13008.2|13011.9|13011|13008.6|13007.7|106
1742438400000|2025-03-20 02:40:00|13009.2|13008.3|13010.3|13009.4|13010.6|13009.7|13008.6|13007.7|82
1742438700000|2025-03-20 02:45:00|13010.4|13009.5|13007.7|13006.8|13011.6|13010.7|13007.7|13006.8|76
1742439000000|2025-03-20 02:50:00|13007.8|13006.9|13009.2|13008.3|13009.3|13008.4|13007.1|13006.2|84
1742439300000|2025-03-20 02:55:00|13009.3|13008.4|13007.1|13005.6|13009.5|13008.6|13006.6|13005.6|85
1742439600000|2025-03-20 03:00:00|13007.2|13005.7|13008.2|13006.7|13008.6|13007.1|13005.9|13004.4|137
1742439900000|2025-03-20 03:05:00|13008.1|13006.6|13008|13007.1|13008.1|13007.1|13006.4|13005.5|128
1742440200000|2025-03-20 03:10:00|13007.9|13007|13009.7|13008.2|13009.9|13008.7|13007.9|13007|112
1742440500000|2025-03-20 03:15:00|13009.8|13008.3|13009.4|13008.5|13010.6|13009.7|13009|13008.1|97
1742440800000|2025-03-20 03:20:00|13009.3|13008.4|13009.4|13008.5|13010.3|13009.4|13009.1|13008.2|92
1742441100000|2025-03-20 03:25:00|13009.3|13008.4|13009.5|13008.6|13010|13009|13009.3|13008|114
1742441400000|2025-03-20 03:30:00|13009.4|13008.5|13011.6|13010.1|13011.9|13010.4|13008.7|13007.8|117
1742441700000|2025-03-20 03:35:00|13011.7|13010.2|13008.5|13007.6|13011.8|13010.3|13008.4|13007.5|46
1742442000000|2025-03-20 03:40:00|13008.6|13007.7|13010.7|13009.2|13010.7|13009.6|13008.4|13007.5|43
1742442300000|2025-03-20 03:45:00|13010.8|13009.3|13007.2|13006.3|13010.8|13009.3|13006.7|13005.8|82
1742442600000|2025-03-20 03:50:00|13006.9|13006|13008.2|13006.7|13008.5|13007.6|13006.8|13005.9|85
1742442900000|2025-03-20 03:55:00|13008.3|13006.8|13008.2|13007.3|13008.5|13007.3|13007.4|13005.9|70
1742443200000|2025-03-20 04:00:00|13008.4|13007.5|13008.4|13006.9|13008.5|13007.6|13006.3|13005.1|57
1742443500000|2025-03-20 04:05:00|13008|13006.5|13008.3|13007.4|13008.7|13007.8|13006.7|13005.4|66
1742443800000|2025-03-20 04:10:00|13008.4|13007.5|13007.4|13006.5|13008.6|13007.7|13006.4|13005.3|46
1742444100000|2025-03-20 04:15:00|13007.8|13006.3|13007.6|13006.7|13007.8|13006.7|13006.2|13004.9|110
1742444400000|2025-03-20 04:20:00|13007.7|13006.8|13007.2|13006.3|13008.2|13007.3|13006.5|13005.6|62
1742444700000|2025-03-20 04:25:00|13007.3|13006.4|13008.9|13007.4|13009|13007.9|13007.3|13006.4|42
1742445000000|2025-03-20 04:30:00|13009|13007.5|13007.1|13006.2|13009|13007.7|13006.7|13005.8|104
1742445300000|2025-03-20 04:35:00|13006.9|13006|13003.4|13002.5|13006.9|13006|13003.3|13002.4|121
1742445600000|2025-03-20 04:40:00|13004|13003.1|13004.3|13003.4|13004.3|13003.4|13002.5|13001.6|94
1742445900000|2025-03-20 04:45:00|13004.4|13003.5|13004.4|13003.5|13005.4|13004.5|13004|13003.1|145
1742446200000|2025-03-20 04:50:00|13004.3|13003.4|13001.2|13000.3|13005.2|13004.3|13001.2|13000.3|124
1742446500000|2025-03-20 04:55:00|13001.3|13000.4|13003|13001.5|13003|13002|13001.3|13000.4|67
1742446800000|2025-03-20 05:00:00|13002.7|13001.2|12995.9|12995|13002.7|13001.2|12995.8|12994.9|97
1742447100000|2025-03-20 05:05:00|12996|12995.1|12995.2|12994.3|12996.4|12995.5|12994.7|12993.8|50
1742447400000|2025-03-20 05:10:00|12994.9|12994|12995.8|12994.9|12995.9|12995|12994.3|12993.4|43
1742447700000|2025-03-20 05:15:00|12995.7|12994.8|12995.8|12994.9|12996.3|12995.4|12994.7|12993.8|75
1742448000000|2025-03-20 05:20:00|12995.7|12994.8|12994.8|12993.9|12996.7|12995.8|12993.9|12993|67
1742448300000|2025-03-20 05:25:00|12994.3|12993.4|12995|12994.1|12995.6|12994.3|12994.1|12993.2|45
1742448600000|2025-03-20 05:30:00|12994.7|12993.8|12994.2|12993.3|12995.6|12994.3|12994.2|12993|58
1742448900000|2025-03-20 05:35:00|12994.3|12993.4|12991.9|12990.4|12994.5|12993.6|12991.7|12990.2|130
1742449200000|2025-03-20 05:40:00|12992|12990.5|12995.5|12994.6|12995.9|12995|12991.8|12990.3|89
1742449500000|2025-03-20 05:45:00|12995.6|12994.7|12994.9|12994|12996.1|12995.2|12994.1|12993.2|47
1742449800000|2025-03-20 05:50:00|12995.1|12994.2|12993.4|12992.5|12995.1|12994.2|12992.5|12991.6|38
1742450100000|2025-03-20 05:55:00|12993.5|12992.6|12995.2|12994.3|12995.8|12994.9|12993.3|12992.4|64
1742450400000|2025-03-20 06:00:00|12995.3|12994.4|12993.7|12992.8|12995.4|12994.5|12993.4|12992.5|156
1742450700000|2025-03-20 06:05:00|12993.6|12992.7|12995.3|12994.4|12996.2|12995.3|12993.6|12992.7|98
1742451000000|2025-03-20 06:10:00|12995.6|12994.7|12995.8|12994.3|12996.8|12995.5|12995.3|12993.9|124
1742451300000|2025-03-20 06:15:00|12995.9|12994.4|12992.5|12991|12996.1|12995.2|12991.8|12990.3|100
1742451600000|2025-03-20 06:20:00|12992.4|12990.9|12991.4|12990.5|12993.6|12992.6|12991.3|12990|69
1742451900000|2025-03-20 06:25:00|12991.5|12990.6|12992.3|12991.4|12992.6|12991.7|12990.8|12989.9|54
1742452200000|2025-03-20 06:30:00|12992.2|12991.3|12992.7|12991.8|12993.7|12992.8|12990.7|12989.8|119
1742452500000|2025-03-20 06:35:00|12992.6|12991.7|12988.6|12987.7|12992.6|12991.7|12985.9|12985|112
1742452800000|2025-03-20 06:40:00|12988.5|12987.6|12991.6|12990.7|12992.4|12991|12987.6|12986.7|149
1742453100000|2025-03-20 06:45:00|12991.7|12990.8|12988.7|12987.8|12991.8|12990.9|12986.6|12985.7|124
1742453400000|2025-03-20 06:50:00|12988.8|12987.9|12986|12985.1|12990.8|12989.9|12985.7|12984.8|152
1742453700000|2025-03-20 06:55:00|12985.8|12984.9|12988.5|12984.7|12988.5|12987|12985.7|12984.7|111
1742454000000|2025-03-20 07:00:00|12992.6|12985|12984.9|12983.4|12992.6|12990.2|12983.8|12982.3|449
1742454300000|2025-03-20 07:05:00|12985|12983.5|12987.1|12986.2|12987.5|12986.6|12982.9|12982|268
1742454600000|2025-03-20 07:10:00|12987.2|12986.3|12986.1|12985.2|12988.8|12987.9|12984.1|12983.2|268
1742454900000|2025-03-20 07:15:00|12986.4|12985.5|12982.1|12981.2|12987.9|12987|12981.1|12980.2|281
1742455200000|2025-03-20 07:20:00|12981.3|12980.4|12983.9|12982.4|12984.3|12983.4|12977.3|12976.4|358
1742455500000|2025-03-20 07:25:00|12983.8|12982.3|12979.7|12978.8|12984.3|12983.4|12978.6|12977.7|226
1742455800000|2025-03-20 07:30:00|12979.6|12978.7|12972.8|12971.9|12979.6|12978.7|12972.8|12971.9|227
1742456100000|2025-03-20 07:35:00|12973.2|12972.3|12965|12963.5|12973.6|12972.5|12964.1|12962.3|373
1742456400000|2025-03-20 07:40:00|12964.8|12963.3|12965.7|12964.8|12967.8|12966.9|12963|12962.1|259
1742456700000|2025-03-20 07:45:00|12965.6|12964.7|12967.6|12966.7|12968.2|12967.3|12964.6|12963.7|161
1742457000000|2025-03-20 07:50:00|12967.7|12966.8|12971.1|12970.2|12971.7|12970.8|12967.5|12966.6|139
1742457300000|2025-03-20 07:55:00|12971.2|12970.3|12972|12971.1|12972.9|12972|12970.8|12969.9|196
1742457600000|2025-03-20 08:00:00|12972.1|12971.2|12977.5|12976.6|12979.5|12978.6|12972.1|12971.2|307
1742457900000|2025-03-20 08:05:00|12977.6|12976.7|12978.4|12977.5|12979.3|12978.4|12975.7|12974.8|237
1742458200000|2025-03-20 08:10:00|12978.2|12977.3|12974.7|12973.8|12980.1|12979.2|12973.6|12972.7|296
1742458500000|2025-03-20 08:15:00|12974.6|12973.7|12973.8|12972.9|12975.4|12974.4|12971|12970.1|184
1742458800000|2025-03-20 08:20:00|12973.7|12972.8|12973.6|12972.7|12975.7|12974.8|12972.2|12971.3|186
1742459100000|2025-03-20 08:25:00|12973.7|12972.8|12970.9|12970|12973.7|12972.8|12968.7|12967.8|207
1742459400000|2025-03-20 08:30:00|12969.6|12968.7|12975.1|12973.6|12975.9|12974.8|12968.9|12968|296
1742459700000|2025-03-20 08:35:00|12975.6|12974.1|12976.5|12975.6|12978.2|12977.3|12974.1|12973.2|247
1742460000000|2025-03-20 08:40:00|12976.4|12975.5|12968.6|12967.7|12976.4|12975.5|12968.1|12967.2|250
1742460300000|2025-03-20 08:45:00|12968.5|12967.6|12972.5|12971.6|12972.6|12971.7|12968|12967.1|294
1742460600000|2025-03-20 08:50:00|12972.4|12971.5|12976.6|12975.7|12976.7|12975.8|12971.3|12970.4|223
1742460900000|2025-03-20 08:55:00|12976.5|12975.6|12972.5|12971.6|12976.7|12975.8|12971.7|12970.8|183
1742461200000|2025-03-20 09:00:00|12972.4|12971.5|12968.3|12967.4|12972.6|12971.7|12966.8|12965.9|275
1742461500000|2025-03-20 09:05:00|12968.2|12967.3|12971.3|12970.4|12971.9|12971|12968.2|12967.3|220
1742461800000|2025-03-20 09:10:00|12971.2|12970.3|12964.2|12963.3|12971.8|12970.9|12963.2|12962.3|221
1742462100000|2025-03-20 09:15:00|12964.4|12963.5|12960.5|12959.6|12968.1|12967.2|12959.4|12958.2|348
1742462400000|2025-03-20 09:20:00|12960.3|12959.4|12952.2|12951.3|12961.3|12960.4|12951.3|12950.4|388
1742462700000|2025-03-20 09:25:00|12952.5|12951.6|12948.3|12947.4|12952.5|12951.6|12946.5|12945.6|460
1742463000000|2025-03-20 09:30:00|12948.6|12947.7|12951.9|12950.4|12954.2|12953.3|12948.1|12947.2|383
1742463300000|2025-03-20 09:35:00|12951.8|12950.3|12955.2|12954.3|12955.8|12954.9|12949.5|12948.6|256
1742463600000|2025-03-20 09:40:00|12955.1|12954.2|12952.7|12951.8|12957.6|12956.7|12952.1|12951.2|228
1742463900000|2025-03-20 09:45:00|12952.8|12951.9|12952.8|12951.9|12954.3|12953.4|12950.2|12949.3|218
1742464200000|2025-03-20 09:50:00|12952.9|12952|12951.7|12950.8|12956|12954.8|12951.2|12950.3|235
1742464500000|2025-03-20 09:55:00|12951.8|12950.9|12955.8|12954.9|12956.1|12955.2|12950|12949.1|261
1742464800000|2025-03-20 10:00:00|12956.1|12955.2|12953.9|12953|12958|12957.1|12953.2|12952.3|279
1742465100000|2025-03-20 10:05:00|12954.2|12953.3|12952.4|12951.5|12955.8|12954.9|12951.7|12950.8|243
1742465400000|2025-03-20 10:10:00|12952|12951.1|12949.9|12948.4|12953.9|12953|12947.8|12946.3|292
1742465700000|2025-03-20 10:15:00|12949.8|12948.3|12939.3|12938.4|12949.8|12948.9|12939.2|12938.3|372
1742466000000|2025-03-20 10:20:00|12938.7|12937.8|12940.9|12940|12943.5|12942.6|12936.6|12935.7|419
1742466300000|2025-03-20 10:25:00|12940.8|12939.9|12943.5|12942.6|12944.8|12943.9|12939.8|12938.9|358
1742466600000|2025-03-20 10:30:00|12943.3|12942.4|12939.7|12938.8|12944.8|12943.9|12938.8|12937.9|383
1742466900000|2025-03-20 10:35:00|12939.5|12938.6|12945.7|12944.8|12946.2|12945.3|12939|12938.1|370
1742467200000|2025-03-20 10:40:00|12946.1|12945.2|12948.6|12947.1|12948.8|12947.6|12943.4|12942.5|266
1742467500000|2025-03-20 10:45:00|12948.7|12947.2|12951.3|12950.4|12953.1|12952.2|12947.2|12946.3|261
1742467800000|2025-03-20 10:50:00|12951.5|12950.6|12949.8|12948.9|12953|12952.1|12949.3|12948.4|171
1742468100000|2025-03-20 10:55:00|12949.7|12948.8|12953.5|12952.6|12954|12953.1|12948.4|12947.5|235
1742468400000|2025-03-20 11:00:00|12953.8|12952.9|12952.6|12951.7|12956.5|12955.6|12952.4|12951.5|236
1742468700000|2025-03-20 11:05:00|12952.7|12951.8|12950.4|12949.5|12955.1|12954.2|12950|12949.1|178
1742469000000|2025-03-20 11:10:00|12951.1|12950.2|12948.4|12947.5|12951.7|12950.8|12946.8|12945.9|173
1742469300000|2025-03-20 11:15:00|12948.6|12947.7|12957.8|12956.9|12958.2|12957.3|12948|12947.1|257
1742469600000|2025-03-20 11:20:00|12958.7|12957.8|12953.4|12952.5|12960.4|12959|12952.4|12951.5|236
1742469900000|2025-03-20 11:25:00|12953.2|12952.3|12957.3|12956.4|12958.6|12957.7|12952.4|12951.5|283
1742470200000|2025-03-20 11:30:00|12957.2|12956.3|12961|12959.5|12961.8|12960.3|12956.7|12955.8|197
1742470500000|2025-03-20 11:35:00|12960.7|12959.8|12960.5|12959.6|12962.6|12961.7|12958.5|12957.6|255
1742470800000|2025-03-20 11:40:00|12960.6|12959.7|12956.7|12955.8|12965|12964.1|12956.6|12955.7|177
1742471100000|2025-03-20 11:45:00|12956.8|12955.9|12962.4|12961.5|12963.3|12962.4|12956.5|12955.6|216
1742471400000|2025-03-20 11:50:00|12962.7|12961.8|12960.7|12959.8|12964.2|12963.3|12959.1|12958.2|237
1742471700000|2025-03-20 11:55:00|12960.5|12959.6|12959.7|12948.7|12962.6|12961.7|12958.8|12948.7|379
1742472000000|2025-03-20 12:00:00|12960.1|12949.1|12976.2|12975.3|12980.3|12978.9|12957.3|12946.3|849
1742472300000|2025-03-20 12:05:00|12976.1|12975.2|12974.7|12973.8|12978.7|12977.8|12970.3|12969.4|382
1742472600000|2025-03-20 12:10:00|12974.8|12973.9|12972.2|12971.3|12976.4|12975.5|12971.9|12971|374
1742472900000|2025-03-20 12:15:00|12972.8|12971.9|12973.1|12972.2|12974.1|12973.2|12965.9|12964.4|413
1742473200000|2025-03-20 12:20:00|12973.8|12972.9|12965.2|12963.7|12975.7|12974.8|12962.7|12961.8|378
1742473500000|2025-03-20 12:25:00|12965.3|12963.8|12960.2|12956.8|12965.3|12963.8|12959|12956.4|253
1742473800000|2025-03-20 12:30:00|12961.6|12953.3|12951.6|12950.7|12961.9|12957|12950.9|12950|442
1742474100000|2025-03-20 12:35:00|12951.5|12950.6|12954.7|12953.8|12956.2|12955.3|12949.1|12948.2|301
1742474400000|2025-03-20 12:40:00|12955.7|12954.8|12955.1|12954.2|12958.7|12957.8|12951.1|12950.2|311
1742474700000|2025-03-20 12:45:00|12954.7|12953.8|12955.8|12954.9|12957.5|12956.6|12953.6|12952.7|227
1742475000000|2025-03-20 12:50:00|12955.7|12954.8|12956.7|12955.8|12961.1|12960.2|12954.8|12953.9|242
1742475300000|2025-03-20 12:55:00|12956.4|12955.5|12951.9|12951|12956.9|12956|12951.8|12950.7|306
1742475600000|2025-03-20 13:00:00|12951.8|12950.9|12956.8|12955.9|12956.9|12956|12949.6|12948.7|324
1742475900000|2025-03-20 13:05:00|12956.9|12956|12943.4|12942.5|12958.9|12958|12943.4|12942.5|267
1742476200000|2025-03-20 13:10:00|12943.5|12942.6|12949.9|12949|12950|12949.1|12943.5|12942.6|277
1742476500000|2025-03-20 13:15:00|12950.1|12948.6|12950.6|12949.7|12952.8|12951.9|12946.7|12945.8|217
1742476800000|2025-03-20 13:20:00|12949.8|12948.9|12944.6|12943.7|12949.9|12949|12942.5|12941.6|322
1742477100000|2025-03-20 13:25:00|12944.7|12943.8|12944.3|12943.4|12949|12947.5|12943.1|12942.1|387
1742477400000|2025-03-20 13:30:00|12944.5|12943.6|12938.3|12937.4|12946.1|12944.6|12936.6|12935.7|474
1742477700000|2025-03-20 13:35:00|12938.4|12937.5|12942.8|12941.9|12944.6|12943.7|12936.6|12935.6|446
1742478000000|2025-03-20 13:40:00|12942.7|12941.8|12944.7|12943.8|12946.6|12945.4|12940.1|12939.2|443
1742478300000|2025-03-20 13:45:00|12944.6|12943.7|12943.5|12942.6|12945.5|12944.6|12942.3|12941.4|292
1742478600000|2025-03-20 13:50:00|12943.6|12942.7|12947.2|12946.3|12948.8|12947.9|12940.9|12940|406
1742478900000|2025-03-20 13:55:00|12947.3|12946.4|12954.4|12952.1|12955.1|12953.6|12946.5|12945.6|334
1742479200000|2025-03-20 14:00:00|12954.6|12951.5|12964.5|12963.6|12967|12966.1|12953.3|12950.9|538
1742479500000|2025-03-20 14:05:00|12964.1|12963.2|12961.7|12960.2|12964.1|12963.2|12958.3|12957.3|417
1742479800000|2025-03-20 14:10:00|12961.9|12960.4|12965.7|12964.8|12965.9|12965|12957.5|12956.6|439
1742480100000|2025-03-20 14:15:00|12965.6|12964.7|12964.3|12963.4|12966.9|12966|12963.2|12962.3|302
1742480400000|2025-03-20 14:20:00|12964.2|12963.3|12959|12958.1|12964.6|12963.7|12958.1|12957.2|416
1742480700000|2025-03-20 14:25:00|12958.9|12958|12957.7|12956.8|12960.8|12959.4|12956.6|12955.7|314
1742481000000|2025-03-20 14:30:00|12957.6|12956.7|12959.8|12958.9|12963.2|12962.1|12957.5|12956.6|401
1742481300000|2025-03-20 14:35:00|12960|12959.1|12959.7|12958.8|12962.6|12961.5|12958.5|12957.6|307
1742481600000|2025-03-20 14:40:00|12959.8|12958.9|12962.6|12961.7|12964|12963.1|12957.1|12956.2|211
1742481900000|2025-03-20 14:45:00|12962.7|12961.8|12961.5|12960.6|12963.2|12962.3|12958.4|12957.5|203
1742482200000|2025-03-20 14:50:00|12961.8|12960.9|12963.3|12962.4|12964.9|12963.5|12960.8|12959.8|272
1742482500000|2025-03-20 14:55:00|12963.7|12962.8|12966.1|12965.2|12967.7|12966.8|12963.7|12962.8|246
1742482800000|2025-03-20 15:00:00|12966.4|12965.5|12961.7|12960.8|12966.9|12965.8|12961|12960.1|276
1742483100000|2025-03-20 15:05:00|12962.5|12961.6|12956.4|12955.5|12962.7|12961.8|12955.7|12954.8|197
1742483400000|2025-03-20 15:10:00|12956.2|12955.3|12961.3|12960.4|12961.3|12960.4|12953.6|12952.7|182
1742483700000|2025-03-20 15:15:00|12961.4|12960.5|12964.4|12963.5|12964.5|12963.6|12960.6|12959.5|182
1742484000000|2025-03-20 15:20:00|12964.6|12963.7|12969.8|12968.9|12970.5|12969.6|12962.8|12961.9|241
1742484300000|2025-03-20 15:25:00|12969.9|12969|12968.8|12967.3|12970.7|12969.8|12966.2|12965.2|275
1742484600000|2025-03-20 15:30:00|12968.3|12967.4|12964|12962.5|12968.5|12967.6|12961.2|12960.3|317
1742484900000|2025-03-20 15:35:00|12963.9|12962.4|12964.7|12963.8|12964.9|12964|12959.4|12958.5|226
1742485200000|2025-03-20 15:40:00|12964.6|12963.7|12959.6|12958.7|12967|12966.1|12959.6|12958.7|269
1742485500000|2025-03-20 15:45:00|12960|12959.1|12964.6|12963.7|12965|12964.1|12959.6|12958.7|236
1742485800000|2025-03-20 15:50:00|12964.8|12963.9|12971.6|12970.7|12971.8|12970.9|12963.5|12962.6|217
1742486100000|2025-03-20 15:55:00|12971.4|12970.5|12973.4|12972.5|12974.5|12973.6|12970.7|12969.6|274
1742486400000|2025-03-20 16:00:00|12973.6|12972.7|12969.7|12968.2|12973.7|12972.8|12967|12966.1|367
1742486700000|2025-03-20 16:05:00|12969.6|12968.1|12967.6|12966.7|12969.7|12968.5|12966.1|12965.2|203
1742487000000|2025-03-20 16:10:00|12967.7|12966.8|12971.8|12970.9|12973|12972.1|12965.8|12964.8|272
1742487300000|2025-03-20 16:15:00|12971.7|12970.8|12969|12968.1|12973.8|12972.6|12968.9|12968|191
1742487600000|2025-03-20 16:20:00|12968.9|12968|12969|12967.5|12969.9|12968.4|12966.2|12964.2|182
1742487900000|2025-03-20 16:25:00|12968.6|12967.1|12966.5|12965.6|12969.5|12968.6|12966.4|12965.5|182
1742488200000|2025-03-20 16:30:00|12966.6|12965.7|12965.4|12964.5|12968.6|12967.7|12965.3|12964.4|172
1742488500000|2025-03-20 16:35:00|12965.8|12964.3|12965.3|12964.4|12965.8|12964.5|12962.7|12961.8|177
1742488800000|2025-03-20 16:40:00|12965.4|12964.5|12967.5|12966.6|12968.9|12968|12965|12964.1|150
1742489100000|2025-03-20 16:45:00|12967.3|12966.4|12965.2|12964.3|12969.3|12968.4|12964.9|12964|152
1742489400000|2025-03-20 16:50:00|12964.9|12964|12968.6|12967.7|12968.6|12967.7|12964.8|12963.9|160
1742489700000|2025-03-20 16:55:00|12968.8|12967.9|12965.7|12964.8|12969.2|12968.3|12964.4|12963.5|119
1742490000000|2025-03-20 17:00:00|12965.6|12964.7|12970|12969.1|12970.9|12969.8|12965.5|12964.6|165
1742490300000|2025-03-20 17:05:00|12970.1|12969.2|12965.1|12964.2|12970.1|12969.2|12965|12964.1|168
1742490600000|2025-03-20 17:10:00|12965.2|12964.3|12963.5|12962.6|12966.5|12965.6|12962.8|12961.9|135
1742490900000|2025-03-20 17:15:00|12963.6|12962.7|12960.5|12959|12963.6|12962.7|12959.4|12958.3|111
1742491200000|2025-03-20 17:20:00|12960.6|12959.1|12960.6|12959.7|12962|12960.7|12960.1|12958.6|151
1742491500000|2025-03-20 17:25:00|12960.8|12959.9|12957.4|12956.5|12960.9|12960|12957|12956.1|99
1742491800000|2025-03-20 17:30:00|12957.5|12956.6|12959.5|12958.6|12961.6|12960.7|12957.4|12956.5|171
1742492100000|2025-03-20 17:35:00|12959.2|12958.3|12958.6|12957.7|12959.2|12958.3|12957.4|12956.1|87
1742492400000|2025-03-20 17:40:00|12958.7|12957.8|12961.5|12960.6|12961.6|12960.7|12958.4|12957.5|108
1742492700000|2025-03-20 17:45:00|12961.6|12960.7|12960.6|12959.7|12963.8|12962.8|12959.7|12958.8|168
1742493000000|2025-03-20 17:50:00|12961|12960.1|12963.4|12962.5|12964|12963.1|12961|12960.1|96
1742493300000|2025-03-20 17:55:00|12963.8|12962.9|12962.2|12960.7|12963.9|12963|12961.8|12960.6|69
1742493600000|2025-03-20 18:00:00|12962.1|12961.2|12959.1|12958.2|12962.7|12961.8|12958.8|12957.9|84
1742493900000|2025-03-20 18:05:00|12959.7|12958.8|12958.6|12957.7|12959.8|12958.9|12957.4|12956.5|112
1742494200000|2025-03-20 18:10:00|12958.5|12957.6|12960.5|12959.6|12961.1|12960.2|12958.2|12957.3|135
1742494500000|2025-03-20 18:15:00|12960.9|12960|12960.2|12959.3|12961.4|12960.5|12958.5|12957.6|83
1742494800000|2025-03-20 18:20:00|12959.9|12959|12960.7|12959.8|12960.7|12959.8|12958.4|12957.5|70
1742495100000|2025-03-20 18:25:00|12960.8|12959.9|12960.3|12959.4|12961.2|12960.3|12958.4|12957.5|89
1742495400000|2025-03-20 18:30:00|12960.1|12959.2|12959.3|12958.4|12960.1|12959.2|12958.4|12957.5|89
1742495700000|2025-03-20 18:35:00|12959.5|12958.6|12957.5|12956.6|12960|12958.9|12957.5|12956.4|109
1742496000000|2025-03-20 18:40:00|12957.1|12956.2|12960.9|12960|12961|12960.1|12957.1|12956.2|104
1742496300000|2025-03-20 18:45:00|12961.1|12960.2|12959.7|12958.8|12962.9|12962|12958.9|12958|98
1742496600000|2025-03-20 18:50:00|12959.5|12958.6|12960.5|12959.6|12961.5|12960.6|12959.4|12958.5|81
1742496900000|2025-03-20 18:55:00|12960.6|12959.7|12960.8|12959.9|12962.9|12962|12960|12959.1|133
1742497200000|2025-03-20 19:00:00|12960.7|12959.8|12962.7|12961.8|12963|12962.1|12960.7|12959.8|99
1742497500000|2025-03-20 19:05:00|12962.8|12961.9|12961.5|12960.6|12963.7|12962.8|12960.9|12960|83
1742497800000|2025-03-20 19:10:00|12961.4|12960.5|12963.8|12962.9|12963.8|12962.9|12961.4|12960.5|51
1742498100000|2025-03-20 19:15:00|12963.9|12963|12965.1|12964.2|12965.6|12964.7|12963.2|12962.3|67
1742498400000|2025-03-20 19:20:00|12965|12964.1|12966.7|12965.8|12967.2|12966.3|12965|12964.1|90
1742498700000|2025-03-20 19:25:00|12966.8|12965.9|12965.4|12964.5|12966.8|12965.9|12965|12964.1|86
1742499000000|2025-03-20 19:30:00|12965.3|12964.4|12964.6|12963.7|12965.5|12964.6|12962.7|12961.8|87
1742499300000|2025-03-20 19:35:00|12964.5|12963.6|12964.3|12963.4|12965.7|12964.8|12963.8|12962.9|67
1742499600000|2025-03-20 19:40:00|12964.4|12963.5|12964.3|12963.4|12965.5|12964.6|12963.8|12962.9|78
1742499900000|2025-03-20 19:45:00|12964.4|12963.5|12964.5|12963|12964.9|12963.6|12962.5|12961.6|130
1742500200000|2025-03-20 19:50:00|12964|12962.5|12963.7|12962.8|12964.8|12963.8|12962.9|12962|116
1742500500000|2025-03-20 19:55:00|12964|12963.1|12966.5|12965.6|12967.7|12966.8|12963.8|12962.9|153
1742500800000|2025-03-20 20:00:00|12966.8|12965.9|12964.6|12963.7|12966.9|12966|12963.5|12962.6|74
1742501100000|2025-03-20 20:05:00|12964.8|12963.9|12964.9|12964|12966.6|12965.7|12964.7|12963.8|91
1742501400000|2025-03-20 20:10:00|12964.8|12963.9|12965.5|12964.6|12965.8|12964.9|12964.5|12963.6|77
1742501700000|2025-03-20 20:15:00|12965.4|12964.5|12965.6|12964.7|12966|12965.1|12964.7|12963.8|75
1742502000000|2025-03-20 20:20:00|12965.7|12964.8|12965.7|12964.8|12966.8|12965.3|12965.6|12964.3|48
1742502300000|2025-03-20 20:25:00|12965.6|12964.7|12967.9|12966.4|12968.2|12966.7|12965.6|12964.7|43
1742502600000|2025-03-20 20:30:00|12968|12966.5|12970|12968.5|12970.1|12968.6|12967.8|12966.2|51
1742502900000|2025-03-20 20:35:00|12969.9|12968.4|12967.6|12966.1|12970.1|12968.6|12967.3|12966.1|44
1742503200000|2025-03-20 20:40:00|12967.5|12966.6|12967.4|12966.5|12968.9|12968|12966.7|12965.8|93
1742503500000|2025-03-20 20:45:00|12967.7|12966.8|12966|12965.1|12967.8|12966.9|12965.2|12964.3|29
1742503800000|2025-03-20 20:50:00|12965.9|12965|12966.8|12965.9|12966.8|12965.9|12965.9|12965|68
1742504100000|2025-03-20 20:55:00|12966.7|12965.8|12967.6|12966.1|12968.3|12967.1|12966.5|12965.6|123
1742504700000|2025-03-20 21:05:00|12967.3|12965.8|12967.3|12965.8|12967.3|12965.8|12967.3|12965.8|1
1742505000000|2025-03-20 21:10:00|12969.7|12967.1|12971.5|12968.9|12974.9|12970.1|12969.7|12966.7|18
1742505300000|2025-03-20 21:15:00|12971.3|12969|12973.3|12967.3|12975|12970.5|12971.3|12967.3|14
1742505600000|2025-03-20 21:20:00|12973.9|12967.8|12971|12965.4|12974.3|12969.3|12964.7|12960.7|51
1742505900000|2025-03-20 21:25:00|12970.9|12966.5|12970.6|12967.5|12971.8|12969.1|12969.7|12966.3|19
1742506200000|2025-03-20 21:30:00|12970.8|12967.6|12969.6|12967.2|12970.8|12967.7|12969.6|12967.2|3
1742506500000|2025-03-20 21:35:00|12970|12967.3|12969.5|12967.1|12970|12967.3|12969.5|12967.1|2
1742506800000|2025-03-20 21:40:00|12969.4|12966.9|12973.9|12969.1|12973.9|12969.4|12969.4|12966.9|18
1742507100000|2025-03-20 21:45:00|12973.8|12969.2|12974|12970|12974|12970|12973.8|12969.2|2
1742507400000|2025-03-20 21:50:00|12974.5|12969.5|12974.5|12969.5|12974.5|12969.5|12974.5|12969.5|1
1742507700000|2025-03-20 21:55:00|12975|12969.1|12974.9|12968|12976.8|12970.2|12963.9|12955|113
1742508000000|2025-03-20 22:00:00|12973.8|12967.4|12968.1|12963.6|12973.8|12968.1|12967.5|12963.4|49
1742508300000|2025-03-20 22:05:00|12968|12963.5|12966.3|12963.1|12969.3|12965.1|12966|12962|208
1742508600000|2025-03-20 22:10:00|12966|12962.5|12965.5|12963.1|12966.1|12963.2|12964.7|12961.8|43
1742508900000|2025-03-20 22:15:00|12965.6|12963.2|12967.2|12964.8|12967.2|12964.8|12965.5|12963.1|231
1742509200000|2025-03-20 22:20:00|12966.7|12964.3|12966.9|12964.5|12967.2|12964.8|12966.5|12964.1|78
1742509500000|2025-03-20 22:25:00|12967.3|12964.9|12968.7|12966.3|12969|12966.6|12967.2|12964.8|114
1742509800000|2025-03-20 22:30:00|12968.8|12966.4|12967.7|12965.3|12968.8|12966.4|12967.7|12965.3|31
1742510100000|2025-03-20 22:35:00|12967.8|12965.4|12967.9|12965.5|12968.5|12966.1|12967.7|12965.3|21
1742510400000|2025-03-20 22:40:00|12967.8|12965.4|12968.2|12965.8|12969.2|12966.8|12966.8|12964.4|35
1742510700000|2025-03-20 22:45:00|12968.4|12966|12967.9|12965.5|12968.9|12966.5|12967.8|12965.4|43
1742511000000|2025-03-20 22:50:00|12968|12965.6|12967.4|12965|12968.3|12965.9|12967.1|12964.7|17
1742511300000|2025-03-20 22:55:00|12967.5|12965.1|12967.6|12965.2|12968.3|12965.9|12967.2|12964.8|40
1742511600000|2025-03-20 23:00:00|12967.2|12965.4|12967.2|12965.4|12967.4|12965.6|12966.9|12964.9|33
1742511900000|2025-03-20 23:05:00|12966.7|12965.8|12966.8|12965.3|12967.2|12966|12965.7|12964.8|47
1742512200000|2025-03-20 23:10:00|12966.4|12965.5|12965.8|12964.9|12967.1|12965.7|12965.8|12964.6|71
1742512500000|2025-03-20 23:15:00|12965.7|12964.8|12965.6|12964.7|12965.8|12964.9|12965.4|12964.5|16
1742512800000|2025-03-20 23:20:00|12965.7|12964.8|12966.5|12965.6|12966.5|12965.6|12965.2|12964.3|28
1742513100000|2025-03-20 23:25:00|12966.4|12965.5|12965.7|12964.8|12966.6|12965.7|12965.7|12964.8|48
1742513400000|2025-03-20 23:30:00|12965.6|12964.7|12965.7|12964.2|12967.5|12966.3|12965.2|12964|110
1742513700000|2025-03-20 23:35:00|12965.6|12964.1|12965.3|12964.4|12965.7|12964.8|12965.2|12963.7|50
1742514000000|2025-03-20 23:40:00|12965.2|12964.3|12968.2|12967.3|12968.2|12967.3|12965.2|12964.3|37
1742514300000|2025-03-20 23:45:00|12968.3|12967.4|12968.7|12967.8|12968.8|12967.9|12967.8|12966.9|37
1742514600000|2025-03-20 23:50:00|12968.8|12967.9|12969.7|12968.8|12969.7|12968.8|12968.7|12967.5|31
1742514900000|2025-03-20 23:55:00|12969.6|12968.7|12965.6|12964.7|12970.1|12969.2|12965.5|12964|74
1742515200000|2025-03-21 00:00:00|12965.8|12964.9|12968.5|12967.6|12968.7|12967.8|12965.8|12964.9|72
1742515500000|2025-03-21 00:05:00|12968.1|12967.2|12968.1|12966.6|12971.1|12970.2|12968|12966.5|106
1742515800000|2025-03-21 00:10:00|12968.2|12966.7|12965.5|12964.6|12968.2|12966.7|12964.7|12963.8|75
1742516100000|2025-03-21 00:15:00|12965.4|12964.5|12963.6|12962.7|12965.4|12964.5|12963.6|12962.7|64
1742516400000|2025-03-21 00:20:00|12963.5|12962.6|12963.5|12962.6|12964.6|12963.7|12961.4|12960.5|94
1742516700000|2025-03-21 00:25:00|12963.8|12962.3|12964.5|12963.6|12964.7|12963.8|12963.6|12962.3|42
1742517000000|2025-03-21 00:30:00|12964.6|12963.7|12966.7|12965.8|12967.3|12966.4|12964.5|12963.6|84
1742517300000|2025-03-21 00:35:00|12966.6|12965.7|12966.6|12965.1|12967.2|12965.7|12965.7|12964.2|72
1742517600000|2025-03-21 00:40:00|12966.7|12965.2|12965.8|12964.9|12967.1|12966.2|12965.2|12963.7|110
1742517900000|2025-03-21 00:45:00|12965.7|12964.8|12964.7|12963.8|12966.3|12965.4|12964.7|12963.8|82
1742518200000|2025-03-21 00:50:00|12964.8|12963.9|12964.5|12963.6|12966.2|12965.3|12963.4|12962.5|86
1742518500000|2025-03-21 00:55:00|12964.3|12963.4|12964.5|12963.6|12965.2|12963.8|12963.1|12962|109
1742518800000|2025-03-21 01:00:00|12964.6|12963.7|12962.3|12961.4|12964.8|12963.9|12961.9|12961|111
1742519100000|2025-03-21 01:05:00|12962.5|12961.6|12960.3|12959.4|12963.2|12962.3|12960.3|12959.4|77
1742519400000|2025-03-21 01:10:00|12960|12959.1|12962.6|12961.7|12963|12962.1|12960|12959.1|84
1742519700000|2025-03-21 01:15:00|12962.7|12961.8|12962.9|12962|12964.3|12963.1|12961.8|12960.9|122
1742520000000|2025-03-21 01:20:00|12962.5|12961.6|12965.7|12964.8|12965.9|12965|12962.5|12961.6|99
1742520300000|2025-03-21 01:25:00|12965.6|12964.7|12964.3|12962.8|12965.8|12964.9|12963.8|12962.6|138
1742520600000|2025-03-21 01:30:00|12964.4|12962.9|12966.4|12964.9|12966.5|12965.6|12963.3|12962.4|106
1742520900000|2025-03-21 01:35:00|12966.2|12964.7|12968.7|12967.8|12968.7|12967.8|12966|12964.5|121
1742521200000|2025-03-21 01:40:00|12969.1|12967.6|12965.7|12964.8|12969.1|12967.6|12965.5|12964.6|92
1742521500000|2025-03-21 01:45:00|12965.5|12964.6|12963.2|12962.3|12965.7|12964.8|12962.7|12961.8|84
1742521800000|2025-03-21 01:50:00|12963.3|12962.4|12966.4|12965.5|12966.6|12965.7|12963.3|12962.4|120
1742522100000|2025-03-21 01:55:00|12966.5|12965.6|12964.6|12963.7|12966.8|12965.9|12962.6|12961.7|130
1742522400000|2025-03-21 02:00:00|12964.4|12963.5|12965.4|12964.5|12966.6|12965.7|12964.4|12963.5|89
1742522700000|2025-03-21 02:05:00|12965.6|12964.7|12965.7|12964.2|12967.4|12965.9|12965.4|12964.2|93
1742523000000|2025-03-21 02:10:00|12965.9|12964.4|12966.5|12965.6|12966.5|12965.6|12964.9|12963.9|99
1742523300000|2025-03-21 02:15:00|12966.6|12965.7|12964.7|12963.8|12966.7|12965.8|12964.7|12963.8|114
1742523600000|2025-03-21 02:20:00|12964.4|12963.5|12959.3|12958.4|12964.4|12963.5|12959.3|12958.4|109
1742523900000|2025-03-21 02:25:00|12959|12958.1|12963.1|12962.2|12963.5|12962.6|12958.6|12957.7|99
1742524200000|2025-03-21 02:30:00|12963.3|12962.4|12960.9|12960|12963.4|12962.5|12960.9|12960|80
1742524500000|2025-03-21 02:35:00|12960.4|12959.5|12961|12960.1|12961.7|12960.8|12960.4|12959.5|107
1742524800000|2025-03-21 02:40:00|12961.2|12960.3|12960.3|12959.4|12961.2|12960.3|12959.9|12958.7|56
1742525100000|2025-03-21 02:45:00|12960.6|12959.1|12959.5|12958.6|12961.4|12959.9|12957.7|12956.4|119
1742525400000|2025-03-21 02:50:00|12959.6|12958.7|12958.3|12957.4|12959.6|12958.7|12957.6|12956.7|71
1742525700000|2025-03-21 02:55:00|12958.7|12957.2|12959.7|12958.8|12960.6|12959.7|12957.6|12956.7|130
1742526000000|2025-03-21 03:00:00|12959.5|12958.6|12958.6|12957.7|12959.7|12958.8|12957.8|12956.9|90
1742526300000|2025-03-21 03:05:00|12958.7|12957.8|12959.6|12958.7|12960|12959.1|12958.5|12957.6|61
1742526600000|2025-03-21 03:10:00|12959.8|12958.9|12959.5|12958.6|12960.3|12959.4|12959.4|12958.5|83
1742526900000|2025-03-21 03:15:00|12959.4|12958.5|12958.5|12957.6|12959.4|12958.5|12958.3|12957.4|49
1742527200000|2025-03-21 03:20:00|12958.4|12957.5|12954.7|12953.8|12958.4|12957.5|12954.4|12953.5|45
1742527500000|2025-03-21 03:25:00|12954.6|12953.7|12954|12952.5|12955|12953.8|12953.8|12952.3|50
1742527800000|2025-03-21 03:30:00|12953.9|12952.4|12949.6|12948.1|12954.2|12952.7|12948.9|12947.4|130
1742528100000|2025-03-21 03:35:00|12949.7|12948.2|12948.8|12947.3|12949.8|12948.3|12946|12944.5|100
1742528400000|2025-03-21 03:40:00|12948.7|12947.2|12948.6|12947.7|12950.5|12949.1|12948.1|12947.2|58
1742528700000|2025-03-21 03:45:00|12948.7|12947.8|12949.4|12947.9|12950.5|12949|12948.4|12947.3|81
1742529000000|2025-03-21 03:50:00|12949.6|12948.1|12948.8|12947.3|12950.5|12949.4|12948.7|12947.2|67
1742529300000|2025-03-21 03:55:00|12949|12947.5|12946.9|12945.4|12949|12947.5|12945.8|12944.6|107
1742529600000|2025-03-21 04:00:00|12947|12946.1|12945|12944.1|12947.8|12946.9|12944.4|12943.5|94
1742529900000|2025-03-21 04:05:00|12944.9|12944|12946.3|12945.4|12947.6|12946.7|12944.9|12944|67
1742530200000|2025-03-21 04:10:00|12945.4|12944.5|12944.9|12944|12945.5|12944.6|12943.8|12942.9|64
1742530500000|2025-03-21 04:15:00|12944.8|12943.9|12942.8|12941.9|12945.1|12944.2|12942|12941.1|59
1742530800000|2025-03-21 04:20:00|12942.7|12941.8|12942.4|12941.5|12943.5|12942|12942|12940.5|99
1742531100000|2025-03-21 04:25:00|12942.3|12941.4|12942.3|12941.4|12943|12942.1|12940.9|12940|72
1742531400000|2025-03-21 04:30:00|12942.4|12941.5|12944.3|12943.4|12944.3|12943.4|12942.3|12941.4|47
1742531700000|2025-03-21 04:35:00|12944.6|12943.7|12941.4|12940.5|12946|12945.1|12941.3|12940.4|58
1742532000000|2025-03-21 04:40:00|12941.5|12940.6|12939.1|12937.6|12942.3|12941.4|12938.6|12937.1|73
1742532300000|2025-03-21 04:45:00|12939.3|12937.8|12939.4|12938.5|12941.1|12940.2|12939|12937.5|53
1742532600000|2025-03-21 04:50:00|12939.3|12938.4|12940.4|12939.5|12941.9|12940.8|12938.7|12937.8|59
1742532900000|2025-03-21 04:55:00|12940.7|12939.2|12940.4|12939.5|12940.7|12939.8|12939.1|12938.2|53
1742533200000|2025-03-21 05:00:00|12939.7|12938.8|12938.7|12937.8|12939.7|12938.8|12937.3|12936.3|81
1742533500000|2025-03-21 05:05:00|12938.6|12937.7|12936.3|12935.4|12938.6|12937.7|12936.3|12935.4|80
1742533800000|2025-03-21 05:10:00|12935.9|12935|12934.4|12933.5|12937|12936.1|12934|12933.1|83
1742534100000|2025-03-21 05:15:00|12934.2|12933.3|12937.9|12937|12939.5|12938|12933.5|12932.6|144
1742534400000|2025-03-21 05:20:00|12938|12937.1|12934.1|12933.2|12938.5|12937.3|12933.8|12932.9|124
1742534700000|2025-03-21 05:25:00|12934.2|12933.3|12935.6|12934.7|12936.5|12935.6|12934.2|12933.3|79
1742535000000|2025-03-21 05:30:00|12935.7|12934.8|12932.6|12931.7|12936.2|12935.3|12932.3|12931.4|125
1742535300000|2025-03-21 05:35:00|12932.5|12931.6|12927.9|12926.4|12932.7|12931.6|12927.4|12926.3|151
1742535600000|2025-03-21 05:40:00|12928.1|12926.6|12926.8|12925.9|12928.2|12926.8|12926.3|12925.4|103
1742535900000|2025-03-21 05:45:00|12926.7|12925.8|12927.4|12926.5|12927.4|12926.5|12926.3|12925.4|86
1742536200000|2025-03-21 05:50:00|12927.3|12926.4|12928.4|12927.5|12929.7|12928.8|12926.9|12925.7|128
1742536500000|2025-03-21 05:55:00|12928.5|12927.6|12929.9|12929|12931.5|12930|12926.8|12925.9|202
1742536800000|2025-03-21 06:00:00|12930.1|12929.2|12929.2|12928.3|12930.3|12929.4|12927.1|12926.2|186
1742537100000|2025-03-21 06:05:00|12929.4|12928.5|12926.2|12925.3|12930|12929.1|12925.9|12925|107
1742537400000|2025-03-21 06:10:00|12926.3|12925.4|12925.7|12924.8|12926.5|12925.6|12925.5|12924.4|67
1742537700000|2025-03-21 06:15:00|12925.6|12924.7|12927.6|12926.1|12928.1|12926.6|12925.2|12924.3|95
1742538000000|2025-03-21 06:20:00|12927.7|12926.2|12930.3|12929.4|12930.3|12929.4|12926|12925.1|118
1742538300000|2025-03-21 06:25:00|12930.4|12929.5|12929.3|12928.4|12930.7|12929.8|12929.2|12928.3|97
1742538600000|2025-03-21 06:30:00|12929.5|12928.6|12931.6|12930.7|12931.6|12930.7|12929.5|12928.6|98
1742538900000|2025-03-21 06:35:00|12931.7|12930.8|12935.4|12933.9|12936.2|12934.7|12931.7|12930.8|181
1742539200000|2025-03-21 06:40:00|12935.5|12934|12937.2|12936.3|12937.4|12936.5|12934.4|12933.5|137
1742539500000|2025-03-21 06:45:00|12937.5|12936|12931.2|12930.3|12937.6|12936.1|12930.6|12929.6|138
1742539800000|2025-03-21 06:50:00|12931.3|12930.4|12931|12929.5|12932.5|12931.6|12928.7|12927.8|170
1742540100000|2025-03-21 06:55:00|12931.1|12929.6|12935.8|12934.3|12936.3|12934.4|12930.9|12929.4|176
1742540400000|2025-03-21 07:00:00|12936.3|12934.8|12932.3|12930.8|12937|12935.5|12931.3|12929.8|353
1742540700000|2025-03-21 07:05:00|12932.2|12930.7|12936.4|12934.9|12937.2|12936.3|12931.9|12930.4|248
1742541000000|2025-03-21 07:10:00|12936.5|12935|12944.1|12942.6|12944.9|12943.4|12936.1|12934.6|246
1742541300000|2025-03-21 07:15:00|12944|12942.5|12941.8|12940.9|12945.9|12944.9|12941.3|12939.8|227
1742541600000|2025-03-21 07:20:00|12941.6|12940.7|12938.6|12937.7|12941.8|12940.7|12937.5|12936|203
1742541900000|2025-03-21 07:25:00|12938.5|12937.6|12938.1|12937.2|12938.7|12937.6|12935.8|12934.9|160
1742542200000|2025-03-21 07:30:00|12938|12937.1|12937.5|12936.6|12939.3|12938.4|12936.5|12935.6|158
1742542500000|2025-03-21 07:35:00|12937.6|12936.7|12936.4|12935.5|12939.3|12938.4|12936.2|12935.3|144
1742542800000|2025-03-21 07:40:00|12935.8|12934.9|12931.8|12930.9|12935.8|12934.9|12930.7|12929.8|151
1742543100000|2025-03-21 07:45:00|12931.7|12930.8|12934.2|12933.3|12935.5|12934.6|12931.7|12930.8|138
1742543400000|2025-03-21 07:50:00|12934|12933.1|12936.8|12935.9|12937.8|12936.9|12933.8|12932.9|188
1742543700000|2025-03-21 07:55:00|12936.9|12936|12935.8|12934.9|12938.2|12937.3|12932.1|12931.2|354
1742544000000|2025-03-21 08:00:00|12935.7|12934.8|12939.1|12938.2|12941.8|12940.9|12935|12934.1|370
1742544300000|2025-03-21 08:05:00|12939.2|12938.3|12935.2|12934.3|12942.1|12941.2|12934.7|12933.8|274
1742544600000|2025-03-21 08:10:00|12935.1|12934.2|12934.7|12933.8|12935.6|12934.7|12931.6|12930.7|285
1742544900000|2025-03-21 08:15:00|12934.2|12933.3|12933.3|12932.4|12937.7|12936.8|12931.9|12931|227
1742545200000|2025-03-21 08:20:00|12933.5|12932.6|12925.9|12925|12934.6|12933.7|12925.3|12924.4|260
1742545500000|2025-03-21 08:25:00|12925.7|12924.8|12925.7|12924.8|12926.9|12926|12922.9|12922|400
1742545800000|2025-03-21 08:30:00|12925.5|12924.6|12925.1|12924.2|12926.5|12925.6|12924|12923.1|211
1742546100000|2025-03-21 08:35:00|12925.2|12924.3|12928.7|12927.8|12928.7|12927.8|12924.5|12923.6|166
1742546400000|2025-03-21 08:40:00|12928.5|12927.6|12927.1|12925.6|12929|12927.8|12925.9|12925|194
1742546700000|2025-03-21 08:45:00|12927|12925.5|12933.4|12932.5|12933.5|12932.6|12926.1|12925|196
1742547000000|2025-03-21 08:50:00|12933.2|12932.3|12935.7|12934.8|12936.3|12935.4|12933.2|12932.3|169
1742547300000|2025-03-21 08:55:00|12935.5|12934.6|12941.2|12940.3|12941.3|12940.4|12934.8|12933.9|283
1742547600000|2025-03-21 09:00:00|12941.1|12940.2|12939.7|12938.8|12942.3|12941.4|12937.9|12937|250
1742547900000|2025-03-21 09:05:00|12939.6|12938.7|12940|12939.1|12940.3|12939.4|12937.2|12936.3|157
1742548200000|2025-03-21 09:10:00|12939.9|12939|12940.8|12939.9|12941.1|12940.2|12938.1|12937.2|152
1742548500000|2025-03-21 09:15:00|12940.7|12939.8|12939.6|12938.7|12940.8|12939.9|12938.6|12937.7|155
1742548800000|2025-03-21 09:20:00|12939.8|12938.9|12941.8|12940.9|12941.9|12941|12939|12938.1|125
1742549100000|2025-03-21 09:25:00|12941.6|12940.7|12942.2|12941.3|12943.7|12942.8|12940.8|12939.9|90
1742549400000|2025-03-21 09:30:00|12942|12941.1|12940.6|12939.7|12942|12941.1|12939.5|12938.6|153
1742549700000|2025-03-21 09:35:00|12940.5|12939.6|12938.2|12937.3|12940.7|12939.8|12937.8|12936.9|142
1742550000000|2025-03-21 09:40:00|12937.9|12937|12936.7|12935.8|12938.4|12937.5|12935.9|12935|125
1742550300000|2025-03-21 09:45:00|12936.6|12935.7|12938.8|12937.9|12939.8|12938.9|12936.2|12935.3|92
1742550600000|2025-03-21 09:50:00|12938.3|12937.4|12937.6|12936.7|12938.6|12937.4|12937.1|12935.6|98
1742550900000|2025-03-21 09:55:00|12937.7|12936.8|12933.7|12932.8|12937.7|12936.8|12933|12932.1|130
1742551200000|2025-03-21 10:00:00|12934.2|12933.3|12940.1|12939.2|12940.3|12939.4|12934.1|12933.2|177
1742551500000|2025-03-21 10:05:00|12939.9|12939|12943.3|12942.4|12948.2|12946.7|12939.2|12938.3|229
1742551800000|2025-03-21 10:10:00|12943|12942.1|12944.7|12943.8|12945.1|12944.2|12940.4|12939.5|139
1742552100000|2025-03-21 10:15:00|12944.2|12943.3|12946.7|12945.8|12946.9|12946|12944.2|12943.3|185
1742552400000|2025-03-21 10:20:00|12946.8|12945.9|12944.4|12943.5|12947.4|12946.5|12944.4|12943.5|119
1742552700000|2025-03-21 10:25:00|12944.2|12943.3|12939.5|12938.6|12944.2|12943.3|12939.5|12938.6|123
1742553000000|2025-03-21 10:30:00|12939.7|12938.8|12937.1|12936.2|12940.3|12939.4|12936.3|12935.4|146
1742553300000|2025-03-21 10:35:00|12936.9|12936|12934.6|12933.7|12938.2|12937.3|12934|12933.1|148
1742553600000|2025-03-21 10:40:00|12934.7|12933.8|12935.1|12934.2|12936.2|12935.3|12933.6|12932.7|124
1742553900000|2025-03-21 10:45:00|12934.8|12933.9|12939.8|12938.9|12941.1|12940.2|12934.8|12933.9|178
1742554200000|2025-03-21 10:50:00|12940.1|12939.2|12940.7|12939.8|12942.3|12941.4|12939.2|12938.3|162
1742554500000|2025-03-21 10:55:00|12939.9|12939|12944.4|12943.5|12945.2|12944.3|12939.6|12938.7|186
1742554800000|2025-03-21 11:00:00|12944.3|12943.4|12942.2|12941.3|12946.4|12945.5|12941.8|12940.9|295
1742555100000|2025-03-21 11:05:00|12942|12941.1|12941.7|12940.8|12942.8|12941.9|12940.1|12939.2|201
1742555400000|2025-03-21 11:10:00|12941.8|12940.9|12941.8|12940.9|12942.8|12941.9|12938.7|12937.8|169
1742555700000|2025-03-21 11:15:00|12941.9|12941|12941.5|12940.6|12945.6|12944.7|12941.4|12940.5|225
1742556000000|2025-03-21 11:20:00|12941.4|12940.5|12942.8|12941.9|12944.7|12943.8|12941.3|12940.4|184
1742556300000|2025-03-21 11:25:00|12942.7|12941.8|12943.5|12942.6|12946.2|12944.9|12942.6|12941.7|179
1742556600000|2025-03-21 11:30:00|12943|12942.1|12945.6|12944.7|12945.7|12944.8|12941.7|12940.8|193
1742556900000|2025-03-21 11:35:00|12945.5|12944.6|12942.7|12941.8|12945.9|12945|12941|12940.1|221
1742557200000|2025-03-21 11:40:00|12942.5|12941.6|12943.8|12942.9|12945.4|12944.5|12941.8|12940.9|155
1742557500000|2025-03-21 11:45:00|12943.9|12943|12943.3|12942.4|12944.4|12943.5|12941.6|12940.7|156
1742557800000|2025-03-21 11:50:00|12943.6|12942.7|12942.9|12942|12945.7|12944.8|12941.7|12940.8|164
1742558100000|2025-03-21 11:55:00|12943.3|12942.4|12946|12945.1|12947.7|12946.8|12943.3|12942.4|277
1742558400000|2025-03-21 12:00:00|12946.2|12945.3|12952.6|12951.7|12954.4|12953.5|12945.8|12944.9|334
1742558700000|2025-03-21 12:05:00|12952.5|12951.6|12953.7|12952.8|12955.9|12955|12951.7|12950.8|222
1742559000000|2025-03-21 12:10:00|12953.9|12953|12951.1|12949.6|12955.5|12954.6|12950.9|12949.4|259
1742559300000|2025-03-21 12:15:00|12950.9|12949.4|12949.4|12948.5|12950.9|12949.5|12948.6|12947.7|140
1742559600000|2025-03-21 12:20:00|12949.5|12948.6|12948.7|12947.8|12950.7|12949.8|12947|12946.1|215
1742559900000|2025-03-21 12:25:00|12948.6|12947.7|12942.7|12941.8|12949|12948.1|12942.5|12941.6|184
1742560200000|2025-03-21 12:30:00|12942.6|12941.7|12944.2|12943.3|12944.6|12943.7|12940.2|12939.3|236
1742560500000|2025-03-21 12:35:00|12944.4|12943.5|12939.1|12938.2|12945.8|12944.9|12939.1|12938.2|255
1742560800000|2025-03-21 12:40:00|12938.9|12938|12940.9|12940|12943.8|12942.9|12938.4|12937.5|286
1742561100000|2025-03-21 12:45:00|12941|12940.1|12940.7|12939.8|12941.4|12940.5|12937.7|12936.8|323
1742561400000|2025-03-21 12:50:00|12940.6|12939.7|12934.9|12934|12941|12940.1|12933.5|12932.6|224
1742561700000|2025-03-21 12:55:00|12934.5|12933.6|12937.3|12936.4|12939.1|12938.2|12933.5|12932.6|308
1742562000000|2025-03-21 13:00:00|12937.2|12936.3|12930.6|12929.7|12937.4|12936.5|12930|12929.1|263
1742562300000|2025-03-21 13:05:00|12931.2|12930.3|12926.3|12925.4|12933.4|12932.5|12926.3|12925.4|251
1742562600000|2025-03-21 13:10:00|12926.5|12925.6|12928.6|12927.7|12930.3|12929.4|12925.9|12925|293
1742562900000|2025-03-21 13:15:00|12928.7|12927.8|12929.7|12928.8|12932.2|12930.7|12927.7|12926.8|241
1742563200000|2025-03-21 13:20:00|12929.2|12928.3|12927.2|12925.7|12930.7|12929.8|12925.8|12924.7|274
1742563500000|2025-03-21 13:25:00|12927.1|12925.6|12928|12927.1|12929.4|12928.5|12924.7|12923.8|308
1742563800000|2025-03-21 13:30:00|12927.7|12926.8|12928.7|12927.8|12930.2|12929.3|12923.7|12922.8|460
1742564100000|2025-03-21 13:35:00|12927.9|12927|12926.5|12925.6|12929.3|12927.8|12923.8|12922.8|452
1742564400000|2025-03-21 13:40:00|12926.7|12925.8|12932.3|12931.4|12932.9|12932|12926|12925.1|465
1742564700000|2025-03-21 13:45:00|12932.1|12931.2|12928|12926.5|12933.8|12932.9|12927|12925.5|476
1742565000000|2025-03-21 13:50:00|12927.9|12926.4|12930.5|12929|12930.7|12929.2|12926.2|12924.4|455
1742565300000|2025-03-21 13:55:00|12930.8|12928.7|12937.3|12936.4|12937.5|12936.6|12929.6|12928.5|390
1742565600000|2025-03-21 14:00:00|12937.4|12936.5|12933.7|12932.8|12939.7|12938.8|12932.9|12932|440
1742565900000|2025-03-21 14:05:00|12933.8|12932.9|12931.8|12930.9|12934.7|12933.8|12929.9|12929|230
1742566200000|2025-03-21 14:10:00|12932|12931.1|12931.8|12930.9|12936.7|12935.8|12929.7|12928.8|351
1742566500000|2025-03-21 14:15:00|12931.6|12930.7|12935.4|12934.5|12936.4|12935.3|12928.1|12927.2|387
1742566800000|2025-03-21 14:20:00|12935.5|12934.6|12934.9|12934|12937|12936.1|12933.5|12932.6|271
1742567100000|2025-03-21 14:25:00|12934.8|12933.9|12932|12931.1|12935.4|12934.5|12930.2|12929.3|214
1742567400000|2025-03-21 14:30:00|12931.7|12930.8|12928.6|12927.7|12933.8|12932.9|12928.6|12927.7|317
1742567700000|2025-03-21 14:35:00|12927.7|12926.8|12929.9|12929|12931.1|12930.2|12927|12926.1|259
1742568000000|2025-03-21 14:40:00|12929.8|12928.9|12935.8|12934.9|12937.2|12936.3|12928.4|12927.5|327
1742568300000|2025-03-21 14:45:00|12936.1|12935.2|12935.9|12935|12936.1|12935.2|12930.7|12929.8|257
1742568600000|2025-03-21 14:50:00|12936|12935.1|12934.3|12932.8|12937.5|12936.6|12932.1|12931.2|232
1742568900000|2025-03-21 14:55:00|12934.4|12932.9|12934.6|12933.7|12937.6|12935.8|12933.2|12931.7|339
1742569200000|2025-03-21 15:00:00|12934.7|12933.8|12936.3|12935.4|12938.4|12937.5|12934.7|12933.8|225
1742569500000|2025-03-21 15:05:00|12936.2|12935.3|12935.2|12934.3|12936.2|12935.3|12933.7|12932.8|254
1742569800000|2025-03-21 15:10:00|12935.3|12934.4|12932.5|12931.6|12936|12935.1|12930.8|12929.9|171
1742570100000|2025-03-21 15:15:00|12932.4|12931.5|12935.8|12934.9|12935.9|12935|12931.9|12931|182
1742570400000|2025-03-21 15:20:00|12936|12935.1|12932.7|12931.8|12936|12935.1|12931.8|12930.9|147
1742570700000|2025-03-21 15:25:00|12933|12932.1|12933.1|12932.2|12934.7|12933.8|12932.7|12931.8|200
1742571000000|2025-03-21 15:30:00|12933|12932.1|12930|12929.1|12933.3|12932.4|12929|12928.1|207
1742571300000|2025-03-21 15:35:00|12930.4|12929.5|12931.1|12930.2|12934.4|12933.5|12930.3|12929.4|139
1742571600000|2025-03-21 15:40:00|12931|12930.1|12930.2|12929.3|12932.3|12931.4|12928.7|12927.8|170
1742571900000|2025-03-21 15:45:00|12930|12929.1|12920.9|12920|12930.3|12929.4|12920.8|12919.9|259
1742572200000|2025-03-21 15:50:00|12920.3|12919.4|12902.8|12901.9|12920.3|12919.4|12900|12899.1|815
1742572500000|2025-03-21 15:55:00|12903.3|12902.4|12894.2|12892.7|12910.3|12908.9|12893.9|12892.7|1013
1742572800000|2025-03-21 16:00:00|12894.3|12892.8|12896.7|12895.8|12899.6|12898.1|12888.3|12887|882
1742573100000|2025-03-21 16:05:00|12896.6|12895.7|12895.7|12894.8|12898.4|12897.4|12893.3|12891.8|474
1742573400000|2025-03-21 16:10:00|12895.8|12894.9|12898.5|12897.6|12900.6|12899.7|12895.8|12894.5|351
1742573700000|2025-03-21 16:15:00|12898.7|12897.8|12904.9|12904|12906.8|12905.6|12898.6|12897.7|324
1742574000000|2025-03-21 16:20:00|12905|12904.1|12908.1|12907.2|12909.2|12908.3|12902.7|12901.8|246
1742574300000|2025-03-21 16:25:00|12907.7|12906.8|12908.8|12907.9|12912.1|12911.2|12907.1|12906.2|274
1742574600000|2025-03-21 16:30:00|12908.7|12907.8|12919|12918.1|12919.1|12918.2|12908.6|12907.7|252
1742574900000|2025-03-21 16:35:00|12918.9|12918|12915.1|12914.2|12919.2|12918.3|12913.9|12913|287
1742575200000|2025-03-21 16:40:00|12915.3|12914.4|12915.1|12914.2|12916.8|12915.9|12914.3|12913.4|193
1742575500000|2025-03-21 16:45:00|12915.2|12914.3|12919.1|12918.2|12919.3|12918.4|12915|12914.1|156
1742575800000|2025-03-21 16:50:00|12919.2|12918.3|12919.6|12918.7|12920.3|12919.4|12917.7|12916.8|147
1742576100000|2025-03-21 16:55:00|12919.7|12918.8|12921|12920.1|12921.1|12920.2|12917.3|12916.4|164
1742576400000|2025-03-21 17:00:00|12921.1|12920.2|12919.8|12918.9|12921.1|12920.2|12918.7|12917.8|142
1742576700000|2025-03-21 17:05:00|12920.1|12919.2|12911.2|12910.3|12920.2|12919.3|12910.5|12909.6|132
1742577000000|2025-03-21 17:10:00|12911.3|12910.4|12914.1|12913.2|12914.7|12913.8|12911|12910.1|142
1742577300000|2025-03-21 17:15:00|12913.8|12912.9|12910.9|12910|12915|12914.1|12910.9|12910|197
1742577600000|2025-03-21 17:20:00|12910.8|12909.9|12913.6|12912.7|12914.4|12913.5|12909.8|12908.9|183
1742577900000|2025-03-21 17:25:00|12914|12913.1|12916|12915.1|12916.3|12915.4|12914|12913.1|103
1742578200000|2025-03-21 17:30:00|12915.9|12915|12915.1|12914.2|12917.1|12916.2|12914.7|12913.8|142
1742578500000|2025-03-21 17:35:00|12915.3|12914.4|12917.7|12916.8|12918.9|12918|12915.2|12914.3|155
1742578800000|2025-03-21 17:40:00|12917.8|12916.9|12925.8|12924.9|12926.1|12925.2|12917.8|12916.9|166
1742579100000|2025-03-21 17:45:00|12925.3|12924.4|12928.9|12928|12929.9|12929|12924.7|12923.8|232
1742579400000|2025-03-21 17:50:00|12928.7|12927.8|12928|12927.1|12929.9|12929|12925.9|12925|192
1742579700000|2025-03-21 17:55:00|12927.9|12927|12923|12922.1|12927.9|12927|12922.7|12921.8|130
1742580000000|2025-03-21 18:00:00|12923.1|12922.2|12921.7|12920.8|12925.2|12924.3|12920.6|12919.7|183
1742580300000|2025-03-21 18:05:00|12921.6|12920.7|12915.7|12914.8|12921.8|12920.9|12915.5|12914.6|121
1742580600000|2025-03-21 18:10:00|12915.8|12914.9|12918|12917.1|12918.1|12917.2|12914.8|12913.9|116
1742580900000|2025-03-21 18:15:00|12917.8|12916.9|12920.1|12919.2|12921.9|12921|12916.8|12915.9|118
1742581200000|2025-03-21 18:20:00|12920|12919.1|12917.1|12916.2|12922.1|12921.2|12917.1|12916.2|131
1742581500000|2025-03-21 18:25:00|12917.2|12916.3|12923.6|12922.7|12924.3|12923.4|12916.8|12915.9|168
1742581800000|2025-03-21 18:30:00|12923.5|12922.6|12923.9|12923|12924.2|12923.3|12921.7|12920.8|98
1742582100000|2025-03-21 18:35:00|12924|12923.1|12926.8|12925.9|12927.8|12926.9|12923.9|12923|73
1742582400000|2025-03-21 18:40:00|12926.7|12925.8|12928.1|12927.2|12929|12928.1|12926.3|12925.4|122
1742582700000|2025-03-21 18:45:00|12928.2|12927.3|12927.9|12927|12929.9|12929|12927.5|12926.6|76
1742583000000|2025-03-21 18:50:00|12928|12927.1|12928.3|12927.4|12929|12928.1|12925.8|12924.9|95
1742583300000|2025-03-21 18:55:00|12928.2|12927.3|12927.1|12926.2|12929.2|12928.3|12926.2|12925.3|132
1742583600000|2025-03-21 19:00:00|12927.2|12926.3|12928.7|12927.8|12929.7|12928.8|12926.4|12925.5|194
1742583900000|2025-03-21 19:05:00|12928.8|12927.9|12926.9|12926|12929.1|12928.2|12926.8|12925.9|136
1742584200000|2025-03-21 19:10:00|12926.8|12925.9|12925.9|12925|12926.9|12926|12925.1|12924.2|113
1742584500000|2025-03-21 19:15:00|12925.7|12924.8|12922.9|12922|12925.8|12924.9|12922.2|12921.3|103
1742584800000|2025-03-21 19:20:00|12922.8|12921.9|12920.6|12919.7|12922.9|12922|12919.8|12918.9|51
1742585100000|2025-03-21 19:25:00|12920.5|12919.6|12923.1|12922.2|12923.1|12922.2|12919|12918|71
1742585400000|2025-03-21 19:30:00|12923|12922.1|12923.3|12921.8|12925.7|12924.8|12922.1|12921.2|119
1742585700000|2025-03-21 19:35:00|12923.2|12921.7|12920|12918.5|12923.6|12921.8|12920|12918.5|67
1742586000000|2025-03-21 19:40:00|12920.1|12918.6|12919|12918.1|12920.2|12918.8|12917.7|12916.8|80
1742586300000|2025-03-21 19:45:00|12918.8|12917.9|12920.9|12920|12921.9|12921|12918.2|12916.9|111
1742586600000|2025-03-21 19:50:00|12921.4|12920.5|12920.9|12920|12922.7|12921.8|12920.5|12919.6|58
1742586900000|2025-03-21 19:55:00|12920.8|12919.9|12919.4|12918.5|12922|12921.1|12918.4|12917.5|100
1742587200000|2025-03-21 20:00:00|12918.5|12917.6|12918.7|12917.8|12919.9|12918.5|12917.2|12916.3|145
1742587500000|2025-03-21 20:05:00|12918.6|12917.7|12918.4|12916.9|12919.5|12918.6|12917.9|12916.8|53
1742587800000|2025-03-21 20:10:00|12918.5|12917|12920.9|12920|12921.6|12920.1|12917.8|12916.7|100
1742588100000|2025-03-21 20:15:00|12921|12920.1|12919.3|12917.8|12921.5|12920.1|12919.2|12917.7|33
1742588400000|2025-03-21 20:20:00|12919.4|12917.9|12918.7|12917.8|12919.5|12918.5|12918.3|12917.3|71
1742588700000|2025-03-21 20:25:00|12918.9|12917.4|12917.7|12916.2|12919.1|12918|12917.2|12915.7|136
1742589000000|2025-03-21 20:30:00|12917.6|12916.1|12915.1|12913.6|12917.6|12916.1|12914.9|12913.5|62
1742589300000|2025-03-21 20:35:00|12915.5|12914|12913.4|12911.9|12916.1|12914.6|12912.5|12911.3|88
1742589600000|2025-03-21 20:40:00|12913.1|12911.6|12912.2|12910.7|12914.1|12912.9|12912|12910.5|160
1742589900000|2025-03-21 20:45:00|12912.4|12910.9|12915|12913.5|12915.6|12914.1|12912.3|12910.8|195
1742590200000|2025-03-21 20:50:00|12915.3|12913.8|12915.1|12913.6|12915.5|12914|12913.5|12912|211
1742590500000|2025-03-21 20:55:00|12915|12913.5|12924.5|12913.5|12924.5|12917.9|12912.5|12906.6|407
1742763600000|2025-03-23 21:00:00|12904.9|12890.1|12906|12887|12906|12890.2|12903.4|12886.9|20
1742763900000|2025-03-23 21:05:00|12906.1|12886.9|12907.6|12888|12907.6|12888|12905.3|12885.7|9
1742764200000|2025-03-23 21:10:00|12906.1|12886.4|12905.6|12885.9|12906.1|12886.4|12905.6|12885.9|2
1742764500000|2025-03-23 21:15:00|12906.3|12885.3|12904.8|12883.8|12906.3|12885.9|12904.8|12883.8|3
1742764800000|2025-03-23 21:20:00|12905.1|12884.1|12917.6|12897.4|12919.1|12898.8|12905.1|12884.1|10
1742765100000|2025-03-23 21:25:00|12917.3|12897.1|12915.5|12899.5|12917.7|12901.7|12915.5|12897.1|4
1742765400000|2025-03-23 21:30:00|12916.1|12901.7|12912.6|12896.6|12916.1|12901.7|12911.9|12895.9|9
1742765700000|2025-03-23 21:35:00|12912.3|12896.3|12917.7|12901.7|12917.9|12904.2|12912.3|12896.3|8
1742766000000|2025-03-23 21:40:00|12918.5|12902.5|12912.1|12904.5|12918.8|12904.5|12912.1|12901.2|15
1742766300000|2025-03-23 21:45:00|12912|12904.6|12910.6|12899.6|12912|12908.2|12909.3|12899.6|10
1742766600000|2025-03-23 21:50:00|12911.2|12900.2|12909.1|12901.3|12912.1|12901.3|12907.6|12896.6|14
1742766900000|2025-03-23 21:55:00|12909.6|12900.9|12912.1|12900.2|12915|12905.8|12908.2|12896.6|25
1742767200000|2025-03-23 22:00:00|12920.3|12908.4|12919.1|12915.2|12927.3|12921.7|12913.4|12901.5|156
1742767500000|2025-03-23 22:05:00|12919|12915.3|12918.6|12914.4|12921.9|12917.2|12918.4|12913.6|51
1742767800000|2025-03-23 22:10:00|12918.5|12914.5|12914.3|12911.9|12919.1|12915.2|12913.9|12910.1|109
1742768100000|2025-03-23 22:15:00|12914.4|12912|12916.6|12914.2|12919.5|12917.1|12914.1|12911.7|64
1742768400000|2025-03-23 22:20:00|12916.5|12914.1|12916.4|12913.4|12916.5|12914.1|12915.1|12912.7|63
1742768700000|2025-03-23 22:25:00|12916|12913.3|12913.3|12910.9|12916.4|12914|12912.5|12910.1|108
1742769000000|2025-03-23 22:30:00|12912.6|12910.2|12912.8|12910.4|12914.2|12911.8|12912|12908.5|103
1742769300000|2025-03-23 22:35:00|12912.7|12910.3|12912.8|12910.4|12913|12910.6|12911.6|12909.2|57
1742769600000|2025-03-23 22:40:00|12912.6|12910.2|12915.3|12912.9|12916.5|12914.1|12912.5|12910.1|67
1742769900000|2025-03-23 22:45:00|12915.5|12913.1|12914.6|12912.2|12916.1|12913.7|12914.6|12912.2|83
1742770200000|2025-03-23 22:50:00|12914.4|12912|12914.8|12912.4|12915.1|12912.7|12913.4|12911|79
1742770500000|2025-03-23 22:55:00|12914.9|12912.5|12915.5|12913.1|12916.7|12914.3|12914.9|12912.5|59
1742770800000|2025-03-23 23:00:00|12915.8|12913.4|12915.9|12914.1|12916.7|12914.4|12914.6|12912.8|62
1742771100000|2025-03-23 23:05:00|12915.4|12914.5|12913.6|12912.7|12917.1|12915.6|12912.7|12911.2|90
1742771400000|2025-03-23 23:10:00|12913.5|12912.6|12915.8|12914.9|12917.4|12916.5|12913.5|12912.6|70
1742771700000|2025-03-23 23:15:00|12915.7|12914.8|12916.4|12915.5|12917.8|12916.9|12915.3|12914.4|51
1742772000000|2025-03-23 23:20:00|12916.1|12915.2|12916.8|12915.9|12917.4|12916.2|12916.1|12915.2|86
1742772300000|2025-03-23 23:25:00|12916.9|12916|12917.9|12917|12918.6|12917.6|12916.4|12915.5|55
1742772600000|2025-03-23 23:30:00|12917.8|12916.9|12919.9|12919|12920.6|12919.7|12917.3|12916.4|68
1742772900000|2025-03-23 23:35:00|12919.6|12918.7|12919.5|12918.6|12921.3|12920.4|12919.2|12918.3|45
1742773200000|2025-03-23 23:40:00|12919.7|12918.8|12921.9|12921|12921.9|12921|12919.5|12918.6|34
1742773500000|2025-03-23 23:45:00|12922.2|12921.3|12923.7|12922.8|12924.5|12923.6|12921.8|12920.9|78
1742773800000|2025-03-23 23:50:00|12923.6|12922.7|12925.6|12924.7|12926|12925.1|12922.6|12921.7|94
1742774100000|2025-03-23 23:55:00|12925.4|12924.5|12925.7|12924.8|12926.5|12925.6|12924.3|12923.4|97
1742774400000|2025-03-24 00:00:00|12925.6|12924.7|12927.4|12926.5|12928|12927.1|12922.7|12921.8|164
1742774700000|2025-03-24 00:05:00|12927.6|12926.7|12927.6|12926.7|12929.2|12928.3|12926.9|12926|127
1742775000000|2025-03-24 00:10:00|12927.4|12926.5|12928.8|12927.9|12928.9|12928|12926.7|12925.8|125
1742775300000|2025-03-24 00:15:00|12928.6|12927.7|12932|12931.1|12932.3|12931.4|12928.4|12927.5|100
1742775600000|2025-03-24 00:20:00|12931.8|12930.9|12931.4|12930.5|12932.2|12931.3|12930.8|12929.9|66
1742775900000|2025-03-24 00:25:00|12931.5|12930.6|12931.1|12930.2|12932.7|12931.8|12931.1|12930.2|64
1742776200000|2025-03-24 00:30:00|12931.2|12930.3|12929.6|12928.7|12931.5|12930.6|12928.4|12927.1|156
1742776500000|2025-03-24 00:35:00|12929.5|12928.6|12931.8|12930.9|12932.5|12931.6|12929.4|12928.5|81
1742776800000|2025-03-24 00:40:00|12931.7|12930.8|12931|12928.8|12932|12931.1|12929.4|12928.3|74
1742777100000|2025-03-24 00:45:00|12930.8|12929.9|12931.7|12930.2|12931.9|12930.6|12930.7|12929.2|79
1742777400000|2025-03-24 00:50:00|12931.9|12930.4|12931.3|12930.4|12932.6|12931.2|12929.6|12928.4|190
1742777700000|2025-03-24 00:55:00|12931|12930.1|12934|12933.1|12934.7|12933.8|12930.6|12929.7|147
1742778000000|2025-03-24 01:00:00|12934.1|12933.2|12934.6|12933.7|12935.1|12934.2|12932.1|12931.2|172
1742778300000|2025-03-24 01:05:00|12934.7|12933.8|12934.2|12933.3|12935.5|12934.6|12932.4|12931.5|117
1742778600000|2025-03-24 01:10:00|12934.3|12933.4|12934.1|12932.6|12934.3|12933.4|12931.3|12930.4|139
1742778900000|2025-03-24 01:15:00|12934.3|12932.8|12929.5|12928|12934.4|12932.9|12929.2|12928|153
1742779200000|2025-03-24 01:20:00|12929.2|12927.7|12927.7|12926.8|12929.4|12927.9|12926.9|12925.6|138
1742779500000|2025-03-24 01:25:00|12928|12927.1|12926.3|12925.4|12928.4|12927.5|12925.6|12924.7|84
1742779800000|2025-03-24 01:30:00|12926.7|12925.8|12926.6|12925.1|12928.2|12927.3|12925|12924.1|155
1742780100000|2025-03-24 01:35:00|12926.7|12925.2|12925.3|12923.8|12926.7|12925.2|12924.1|12923|182
1742780400000|2025-03-24 01:40:00|12925.4|12923.9|12923.5|12922|12927.1|12925.2|12922.8|12920.9|242
1742780700000|2025-03-24 01:45:00|12923.4|12921.9|12922.3|12921.4|12924.8|12923.3|12921.1|12920.2|149
1742781000000|2025-03-24 01:50:00|12922.2|12921.3|12923.2|12922.3|12924.4|12923.5|12920.7|12919.8|141
1742781300000|2025-03-24 01:55:00|12923.4|12922.5|12924.6|12923.7|12925.2|12924.3|12921.4|12920.5|99
1742781600000|2025-03-24 02:00:00|12924.5|12923.6|12928.9|12928|12929.1|12928.2|12924|12923.1|145
1742781900000|2025-03-24 02:05:00|12928.7|12927.8|12930.5|12929.6|12930.5|12929.6|12927.8|12926.9|114
1742782200000|2025-03-24 02:10:00|12930.6|12929.7|12927.1|12926.2|12930.6|12929.7|12927.1|12926.2|102
1742782500000|2025-03-24 02:15:00|12927.2|12926.3|12925.9|12925|12927.7|12926.8|12925.8|12924.9|111
1742782800000|2025-03-24 02:20:00|12926|12925.1|12927.3|12926.4|12927.6|12926.7|12925.7|12924.8|98
1742783100000|2025-03-24 02:25:00|12927.4|12926.5|12930.7|12929.2|12930.8|12929.3|12927.4|12926.5|137
1742783400000|2025-03-24 02:30:00|12930.4|12929.5|12929.6|12928.7|12930.5|12929.6|12928.7|12927.2|123
1742783700000|2025-03-24 02:35:00|12929.7|12928.8|12929.9|12928.4|12931|12929.6|12929.6|12928.4|76
1742784000000|2025-03-24 02:40:00|12929.8|12928.3|12928.6|12927.7|12929.9|12928.7|12928.4|12927.2|43
1742784300000|2025-03-24 02:45:00|12928.5|12927.6|12926.6|12925.7|12928.7|12927.8|12926.1|12925.2|105
1742784600000|2025-03-24 02:50:00|12926.9|12926|12926.6|12925.1|12927|12926.1|12925.6|12924.1|94
1742784900000|2025-03-24 02:55:00|12926.5|12925|12925|12923.5|12926.5|12925.2|12924.2|12922.8|85
1742785200000|2025-03-24 03:00:00|12925.1|12923.6|12929.5|12928.6|12929.6|12928.7|12925.1|12923.6|116
1742785500000|2025-03-24 03:05:00|12929.4|12928.5|12927.2|12926.3|12929.5|12928.6|12927.2|12926.3|62
1742785800000|2025-03-24 03:10:00|12927|12926.1|12927.7|12926.8|12928.6|12927.3|12927|12925.7|79
1742786100000|2025-03-24 03:15:00|12927.9|12927|12927.7|12926.8|12929.8|12928.3|12927.4|12926.1|239
1742786400000|2025-03-24 03:20:00|12927.6|12926.7|12928.4|12927.5|12928.6|12927.7|12927.1|12926.2|80
1742786700000|2025-03-24 03:25:00|12928.6|12927.7|12925.8|12924.9|12928.6|12927.7|12925.8|12924.9|78
1742787000000|2025-03-24 03:30:00|12925.5|12924.6|12924|12922.5|12925.6|12924.7|12922.9|12921.9|160
1742787300000|2025-03-24 03:35:00|12923.9|12922.4|12924.1|12923.2|12925|12923.8|12923.2|12921.7|128
1742787600000|2025-03-24 03:40:00|12923.7|12922.8|12923.1|12922.2|12924.1|12923.2|12922.5|12921.2|130
1742787900000|2025-03-24 03:45:00|12923|12922.1|12921.2|12919.7|12923.2|12922.3|12920.8|12919.6|77
1742788200000|2025-03-24 03:50:00|12920.8|12919.3|12919.4|12917.9|12920.8|12919.3|12919.1|12917.6|119
1742788500000|2025-03-24 03:55:00|12919.3|12917.8|12914.3|12913.4|12919.3|12917.8|12913.3|12912.4|258
1742788800000|2025-03-24 04:00:00|12914|12913.1|12913.5|12912.6|12916.8|12915.9|12912.7|12911.6|223
1742789100000|2025-03-24 04:05:00|12913.6|12912.7|12915.2|12914.3|12915.7|12914.8|12913.3|12912.4|69
1742789400000|2025-03-24 04:10:00|12915|12914.1|12913.1|12912.2|12915.3|12914.4|12912.7|12911.8|108
1742789700000|2025-03-24 04:15:00|12913.2|12912.3|12914|12913.1|12914.5|12913.6|12911.9|12911|133
1742790000000|2025-03-24 04:20:00|12914.1|12913.2|12912.7|12911.8|12914.6|12913.7|12912.5|12911.6|107
1742790300000|2025-03-24 04:25:00|12912.8|12911.9|12915.3|12914.4|12915.6|12914.7|12912|12911.1|164
1742790600000|2025-03-24 04:30:00|12915.4|12914.5|12916.3|12915.4|12917.8|12916.9|12915.3|12914.4|54
1742790900000|2025-03-24 04:35:00|12916.2|12915.3|12918.7|12917.8|12918.7|12917.8|12916.2|12915.3|97
1742791200000|2025-03-24 04:40:00|12919|12918.1|12919|12918.1|12919.9|12918.7|12918.5|12917.6|57
1742791500000|2025-03-24 04:45:00|12919.2|12918.3|12917.9|12917|12920|12919.1|12917.7|12916.8|122
1742791800000|2025-03-24 04:50:00|12917.8|12916.9|12916.7|12915.8|12917.9|12917|12916.7|12915.8|79
1742792100000|2025-03-24 04:55:00|12916.6|12915.7|12917.2|12916.3|12917.8|12916.9|12915.4|12914.5|116
1742792400000|2025-03-24 05:00:00|12917.1|12916.2|12913.7|12912.8|12917.3|12916.4|12913.5|12912.6|144
1742792700000|2025-03-24 05:05:00|12913.8|12912.9|12916.4|12915.5|12916.7|12915.8|12913.5|12912.6|163
1742793000000|2025-03-24 05:10:00|12916.6|12915.7|12915.6|12914.7|12917.3|12916.4|12913.4|12912.5|103
1742793300000|2025-03-24 05:15:00|12915.7|12914.8|12916.1|12915.2|12916.2|12915.3|12913.8|12912.9|74
1742793600000|2025-03-24 05:20:00|12916|12915.1|12916.4|12915.5|12916.7|12915.8|12914.9|12914|76
1742793900000|2025-03-24 05:25:00|12916.5|12915.6|12919.4|12918.5|12919.4|12918.5|12915.7|12914.8|118
1742794200000|2025-03-24 05:30:00|12919.8|12918.9|12920.5|12919.6|12920.5|12919.6|12918.4|12917.5|104
1742794500000|2025-03-24 05:35:00|12920.6|12919.7|12920.6|12919.7|12921.4|12920.5|12919.8|12918.9|113
1742794800000|2025-03-24 05:40:00|12920.4|12919.5|12920.4|12919.5|12921.7|12920.8|12919.7|12918.8|198
1742795100000|2025-03-24 05:45:00|12919.9|12919|12919.6|12918.7|12921.7|12920.8|12919.5|12918.6|130
1742795400000|2025-03-24 05:50:00|12919.9|12919|12919|12918.1|12920.7|12919.8|12918.9|12918|111
1742795700000|2025-03-24 05:55:00|12919.1|12918.2|12923.7|12922.8|12924.8|12923.9|12918.3|12917.4|167
1742796000000|2025-03-24 06:00:00|12923.4|12922.5|12927.5|12926.6|12927.7|12926.8|12923.1|12922.2|135
1742796300000|2025-03-24 06:05:00|12927.6|12926.7|12926.8|12925.9|12928|12927.1|12925.9|12925|79
1742796600000|2025-03-24 06:10:00|12926.7|12925.8|12928.7|12927.8|12928.8|12927.9|12926.3|12925.4|90
1742796900000|2025-03-24 06:15:00|12928.9|12928|12932.5|12931.6|12932.5|12931.6|12928.7|12927.8|111
1742797200000|2025-03-24 06:20:00|12932.4|12931.5|12937.8|12936.3|12938.2|12936.7|12932|12931.1|248
1742797500000|2025-03-24 06:25:00|12938|12936.5|12936.7|12935.8|12938.8|12937.3|12935.7|12934.8|205
1742797800000|2025-03-24 06:30:00|12936.6|12935.7|12936.8|12935.9|12938.6|12937.7|12935.9|12935|108
1742798100000|2025-03-24 06:35:00|12937|12936.1|12939.8|12938.9|12941.8|12940.3|12936.9|12936|146
1742798400000|2025-03-24 06:40:00|12940.5|12939.6|12947.5|12946|12949.3|12948.4|12940.4|12939.5|244
1742798700000|2025-03-24 06:45:00|12947.4|12945.9|12947.6|12946.7|12949.6|12948.7|12945.9|12945|142
1742799000000|2025-03-24 06:50:00|12947.8|12946.9|12947.9|12947|12949.4|12948.5|12946.1|12945|118
1742799300000|2025-03-24 06:55:00|12947.7|12946.8|12943.5|12942.6|12947.7|12946.8|12943.4|12942.5|192
1742799600000|2025-03-24 07:00:00|12943.6|12942.7|12940.7|12939.8|12945|12944.1|12939.6|12938.7|221
1742799900000|2025-03-24 07:05:00|12940.6|12939.7|12941.5|12940.6|12942.1|12941.2|12940.3|12939.4|144
1742800200000|2025-03-24 07:10:00|12941.4|12940.5|12947.6|12946.7|12947.8|12946.9|12941.1|12940.2|173
1742800500000|2025-03-24 07:15:00|12947.2|12946.3|12946|12945.1|12947.8|12946.9|12944.3|12943.4|203
1742800800000|2025-03-24 07:20:00|12946.1|12945.2|12950.4|12948.9|12952.3|12951.3|12946.1|12945.2|288
1742801100000|2025-03-24 07:25:00|12950.3|12948.8|12950.5|12949.6|12952.3|12951.2|12949.2|12948.3|270
1742801400000|2025-03-24 07:30:00|12950.3|12949.4|12947.1|12946.2|12952.8|12951.7|12947|12946.1|279
1742801700000|2025-03-24 07:35:00|12947.7|12946.8|12941|12940.1|12950|12948.8|12941|12940.1|166
1742802000000|2025-03-24 07:40:00|12940.9|12940|12944.1|12943.2|12946.7|12945.8|12940.2|12939.3|227
1742802300000|2025-03-24 07:45:00|12943.9|12943|12942.7|12941.8|12944.1|12943.2|12941.8|12940.9|139
1742802600000|2025-03-24 07:50:00|12942.8|12941.9|12943.8|12942.9|12944.8|12943.9|12940.6|12939.7|212
1742802900000|2025-03-24 07:55:00|12943.2|12942.3|12948.4|12946.9|12949|12947.6|12940.9|12940|300
1742803200000|2025-03-24 08:00:00|12948.1|12947.2|12948.3|12947.4|12956|12955.1|12947.9|12947|350
1742803500000|2025-03-24 08:05:00|12948.2|12947.3|12948.8|12947.9|12952.2|12951.3|12948.2|12947.3|284
1742803800000|2025-03-24 08:10:00|12948.3|12947.4|12947.8|12944.2|12951|12950.1|12946|12944|244
1742804100000|2025-03-24 08:15:00|12947.5|12944.6|12948.2|12946.7|12954.1|12951.5|12945.8|12944.6|387
1742804400000|2025-03-24 08:20:00|12948.1|12946.6|12955.6|12954.7|12956.8|12955.9|12948|12946.6|267
1742804700000|2025-03-24 08:25:00|12955.7|12954.8|12954.9|12954|12957.2|12956.3|12954.1|12953.2|224
1742805000000|2025-03-24 08:30:00|12953.2|12952.3|12946.6|12945.7|12955.7|12954.8|12944.6|12943.7|529
1742805300000|2025-03-24 08:35:00|12946.7|12945.8|12949|12948.1|12949.8|12948.9|12946.5|12945.6|325
1742805600000|2025-03-24 08:40:00|12949.2|12948.3|12953|12952.1|12955|12954.1|12949.2|12948.3|288
1742805900000|2025-03-24 08:45:00|12953.2|12952.3|12955.5|12954.6|12957.8|12956.9|12952.1|12951.2|281
1742806200000|2025-03-24 08:50:00|12955.6|12954.7|12951.8|12950.9|12957|12956.1|12951.6|12950.7|184
1742806500000|2025-03-24 08:55:00|12952|12951.1|12953.7|12952.8|12954.1|12953|12949.9|12949|280
1742806800000|2025-03-24 09:00:00|12953.8|12952.9|12948.7|12947.2|12954.9|12954|12948.4|12947.2|306
1742807100000|2025-03-24 09:05:00|12948.8|12947.3|12946.8|12945.9|12949|12947.5|12944.2|12943.2|223
1742807400000|2025-03-24 09:10:00|12946.6|12945.7|12944.8|12943.9|12948.1|12947.2|12944.8|12943.9|167
1742807700000|2025-03-24 09:15:00|12944.6|12943.7|12941.7|12940.8|12944.6|12943.7|12940.4|12939.1|202
1742808000000|2025-03-24 09:20:00|12941.5|12940.6|12949.3|12948.4|12949.3|12948.4|12941.3|12940.2|206
1742808300000|2025-03-24 09:25:00|12949.4|12948.5|12955|12944|12955|12951.7|12948.8|12944|183
1742808600000|2025-03-24 09:30:00|12960.4|12949.4|12950.7|12949.8|12962|12957|12947.1|12946.2|475
1742808900000|2025-03-24 09:35:00|12950|12949.1|12956.7|12955.8|12960.5|12959|12947.8|12946.9|360
1742809200000|2025-03-24 09:40:00|12956.6|12955.7|12956.2|12955.3|12957.9|12957|12954.1|12953.2|258
1742809500000|2025-03-24 09:45:00|12956.1|12955.2|12959.5|12958.6|12960.7|12959.8|12954.8|12953.9|234
1742809800000|2025-03-24 09:50:00|12959.4|12958.5|12964.7|12963.8|12964.8|12963.9|12958.8|12957.9|241
1742810100000|2025-03-24 09:55:00|12964.5|12963.6|12961.3|12960.4|12965.4|12964.5|12960.4|12959.5|234
1742810400000|2025-03-24 10:00:00|12961.4|12960.5|12964|12963.1|12965.3|12964.4|12958.3|12957.4|283
1742810700000|2025-03-24 10:05:00|12964.5|12963.6|12965.6|12964.7|12969.9|12969|12964.1|12963.2|173
1742811000000|2025-03-24 10:10:00|12965.8|12964.9|12967.5|12966.6|12967.5|12966.6|12964.4|12963.5|151
1742811300000|2025-03-24 10:15:00|12967.4|12966.5|12972.8|12971.9|12972.8|12971.9|12966.2|12965.3|142
1742811600000|2025-03-24 10:20:00|12972.4|12971.5|12968.5|12967.6|12973.2|12972.3|12968.2|12967.3|142
1742811900000|2025-03-24 10:25:00|12968.4|12967.5|12970.9|12970|12971.8|12970.9|12967.1|12966.2|196
1742812200000|2025-03-24 10:30:00|12970.5|12969.6|12973.3|12972.4|12974.6|12973.7|12966.3|12965.4|191
1742812500000|2025-03-24 10:35:00|12972.6|12971.7|12968.9|12968|12973|12972.1|12968.5|12967.6|240
1742812800000|2025-03-24 10:40:00|12968.8|12967.9|12969|12968.1|12970.8|12969.3|12967.4|12966.3|218
1742813100000|2025-03-24 10:45:00|12968.6|12967.7|12967.4|12966.5|12969.1|12968.2|12965.3|12964.4|176
1742813400000|2025-03-24 10:50:00|12967.5|12966.6|12969.3|12968.4|12971.6|12970.7|12967.5|12966.6|170
1742813700000|2025-03-24 10:55:00|12969.5|12968.6|12966.6|12965.7|12970.2|12969.3|12965.2|12964.3|233
1742814000000|2025-03-24 11:00:00|12966.7|12965.8|12964|12963.1|12967.9|12966.4|12962.8|12961.9|244
1742814300000|2025-03-24 11:05:00|12963.7|12962.8|12962.7|12961.2|12965.8|12964.9|12961.3|12960.4|159
1742814600000|2025-03-24 11:10:00|12962.4|12961.5|12962.4|12961.5|12963.8|12962.9|12961.1|12959.6|156
1742814900000|2025-03-24 11:15:00|12962.1|12961.2|12959.1|12958.2|12962.1|12961.2|12958.7|12957.8|184
1742815200000|2025-03-24 11:20:00|12958.7|12957.8|12961.4|12960.5|12963.4|12962.5|12958.6|12957.7|213
1742815500000|2025-03-24 11:25:00|12961.2|12960.3|12958.4|12957.5|12961.7|12960.4|12957.4|12956.1|180
1742815800000|2025-03-24 11:30:00|12958.5|12957.6|12955.1|12954.2|12959|12958.1|12954.3|12953.2|198
1742816100000|2025-03-24 11:35:00|12955|12954.1|12952.8|12951.9|12956|12955.1|12951.6|12950.7|153
1742816400000|2025-03-24 11:40:00|12953.2|12952.3|12947.6|12946.7|12955|12954.1|12947.5|12946.6|194
1742816700000|2025-03-24 11:45:00|12947.3|12946.4|12951.2|12950.3|12952.3|12951.4|12947.3|12946.4|174
1742817000000|2025-03-24 11:50:00|12951.4|12950.5|12952.2|12951.3|12954|12953.1|12949.8|12948.9|139
1742817300000|2025-03-24 11:55:00|12951.9|12951|12945.2|12944.3|12954.1|12953.2|12943.7|12942.8|283
1742817600000|2025-03-24 12:00:00|12945.1|12944.2|12948.2|12947.3|12950|12949.1|12944.7|12943.8|218
1742817900000|2025-03-24 12:05:00|12948|12947.1|12948.5|12947.6|12950.6|12949.7|12945.8|12944.9|206
1742818200000|2025-03-24 12:10:00|12948.4|12947.5|12943.7|12942.8|12950.3|12949.4|12943.6|12942.7|193
1742818500000|2025-03-24 12:15:00|12944|12943.1|12945.1|12944.2|12948.1|12947.2|12942.8|12941.9|335
1742818800000|2025-03-24 12:20:00|12945.5|12944.6|12944.7|12943.8|12949.6|12948.7|12943.8|12942.9|336
1742819100000|2025-03-24 12:25:00|12944.9|12944|12946.1|12944.6|12948.6|12947.7|12944.2|12943.3|171
1742819400000|2025-03-24 12:30:00|12946.3|12944.8|12948.1|12947.2|12948.6|12947.7|12945.1|12944.2|210
1742819700000|2025-03-24 12:35:00|12948|12947.1|12942.3|12941.4|12948.9|12948|12942.3|12941.4|315
1742820000000|2025-03-24 12:40:00|12942.2|12941.3|12944.7|12943.8|12945.7|12944.8|12942.2|12941.3|325
1742820300000|2025-03-24 12:45:00|12944.4|12943.5|12946.5|12945.6|12947.3|12946.4|12943.9|12943|139
1742820600000|2025-03-24 12:50:00|12946.4|12945.5|12942.3|12941.4|12947.3|12946.4|12941.1|12940.2|234
1742820900000|2025-03-24 12:55:00|12942.2|12941.3|12944.1|12943.2|12944.3|12943.4|12941|12940.1|230
1742821200000|2025-03-24 13:00:00|12944.2|12943.3|12941.6|12940.7|12945.3|12944.4|12941.6|12940.7|217
1742821500000|2025-03-24 13:05:00|12941.5|12940.6|12938.5|12937.6|12942.3|12941.4|12938.3|12937.4|212
1742821800000|2025-03-24 13:10:00|12938.6|12937.7|12934.5|12933.6|12939|12938.1|12934.3|12933.4|231
1742822100000|2025-03-24 13:15:00|12934.4|12933.5|12935.9|12935|12935.9|12935|12929.1|12928.2|312
1742822400000|2025-03-24 13:20:00|12936|12935.1|12936.7|12935.8|12936.7|12935.8|12933.7|12932.8|254
1742822700000|2025-03-24 13:25:00|12936.3|12935.4|12934.4|12933.5|12936.6|12935.7|12932|12931.1|204
1742823000000|2025-03-24 13:30:00|12934.2|12933.3|12938.6|12937.7|12941.2|12939.7|12934.2|12933.3|260
1742823300000|2025-03-24 13:35:00|12938.4|12937.5|12942.2|12941.3|12942.7|12941.8|12938.3|12937.4|234
1742823600000|2025-03-24 13:40:00|12942|12941.1|12944|12941|12944|12942.6|12938.5|12937.6|240
1742823900000|2025-03-24 13:45:00|12944.4|12940.3|12934.3|12933.4|12944.6|12940.3|12928|12927|728
1742824200000|2025-03-24 13:50:00|12934.1|12933.2|12922.6|12921.7|12934.2|12933.3|12918.5|12917.6|712
1742824500000|2025-03-24 13:55:00|12922.5|12921.6|12918.8|12917.9|12925.9|12925|12918.6|12917.7|568
1742824800000|2025-03-24 14:00:00|12918.5|12917.6|12925.7|12924.8|12927.8|12926.7|12914.4|12913.5|574
1742825100000|2025-03-24 14:05:00|12925.8|12924.9|12937.1|12936.2|12937.2|12936.3|12925.8|12924.9|571
1742825400000|2025-03-24 14:10:00|12937.3|12936.4|12942|12941.1|12945.8|12944.9|12935.9|12935|506
1742825700000|2025-03-24 14:15:00|12942.4|12941.5|12948.8|12947.9|12950.1|12949.2|12940|12939.1|379
1742826000000|2025-03-24 14:20:00|12948.7|12947.8|12943.3|12942.4|12950.4|12949.5|12940.2|12939.3|341
1742826300000|2025-03-24 14:25:00|12943.4|12942.5|12940.8|12939.9|12945.6|12944.7|12939.7|12938.8|425
1742826600000|2025-03-24 14:30:00|12940.6|12939.7|12929.2|12928.3|12940.6|12939.7|12927.3|12926.4|502
1742826900000|2025-03-24 14:35:00|12929.3|12928.4|12927.2|12926.3|12934.6|12933.7|12927|12926.1|328
1742827200000|2025-03-24 14:40:00|12927.3|12926.4|12928.3|12927.4|12933.3|12932.4|12926.4|12925.5|380
1742827500000|2025-03-24 14:45:00|12928.5|12927.6|12927.2|12926.3|12930.1|12928.6|12921.8|12920.9|426
1742827800000|2025-03-24 14:50:00|12927.1|12926.2|12928.2|12927.3|12929.5|12928.6|12925.4|12924.5|357
1742828100000|2025-03-24 14:55:00|12927.9|12927|12927.6|12926.7|12927.9|12927|12919.6|12918.7|401
1742828400000|2025-03-24 15:00:00|12928|12927.1|12921.4|12920.5|12928.5|12927.6|12916.9|12915.4|315
1742828700000|2025-03-24 15:05:00|12920.8|12919.9|12919.3|12918.4|12923.5|12922.6|12916.2|12915.3|473
1742829000000|2025-03-24 15:10:00|12919.2|12918.3|12920.1|12919.2|12923.6|12922.1|12917.7|12916.8|422
1742829300000|2025-03-24 15:15:00|12920.3|12919.4|12924.4|12923.5|12924.6|12923.7|12919.5|12918.6|256
1742829600000|2025-03-24 15:20:00|12925.2|12924.3|12919|12918.1|12927.5|12926.6|12919|12918.1|282
1742829900000|2025-03-24 15:25:00|12919.1|12918.2|12912.9|12912|12919.4|12918.5|12912.9|12912|251
1742830200000|2025-03-24 15:30:00|12913|12912.1|12911.1|12910.2|12914|12913.1|12910.5|12909.6|238
1742830500000|2025-03-24 15:35:00|12912.1|12911.2|12918.3|12917.4|12918.4|12917.5|12912.1|12911.2|197
1742830800000|2025-03-24 15:40:00|12918.2|12917.3|12919.3|12918.4|12921.2|12920.3|12917.2|12916.3|167
1742831100000|2025-03-24 15:45:00|12919.2|12918.3|12911.4|12910.5|12919.3|12918.4|12910.6|12909.7|338
1742831400000|2025-03-24 15:50:00|12911.3|12910.4|12913.9|12913|12915.2|12914.3|12909.9|12909|334
1742831700000|2025-03-24 15:55:00|12914.1|12913.2|12912.1|12911.2|12914.9|12914|12908.6|12907.7|621
1742832000000|2025-03-24 16:00:00|12912|12911.1|12917.1|12916.2|12918.3|12917.4|12910.7|12909.8|334
1742832300000|2025-03-24 16:05:00|12916.4|12915.5|12922.4|12920.9|12922.4|12920.9|12915.8|12914.9|184
1742832600000|2025-03-24 16:10:00|12922.8|12921.3|12921.2|12920.3|12924.6|12923.7|12920.8|12919.9|199
1742832900000|2025-03-24 16:15:00|12921|12920.1|12920.6|12919.7|12922|12921.1|12918.5|12917.6|169
1742833200000|2025-03-24 16:20:00|12920.5|12919.6|12921.4|12920.5|12922.5|12921.6|12918.3|12917.4|188
1742833500000|2025-03-24 16:25:00|12921.2|12920.3|12910.5|12909|12923.1|12922.2|12910.3|12908.9|543
1742833800000|2025-03-24 16:30:00|12910.4|12908.9|12909.1|12908.2|12910.5|12909.4|12905.5|12904.6|305
1742834100000|2025-03-24 16:35:00|12909|12908.1|12906.2|12905.3|12913.3|12912.4|12906.2|12905.3|229
1742834400000|2025-03-24 16:40:00|12906.5|12905.6|12901.9|12901|12908.1|12907.2|12896.3|12895.4|356
1742834700000|2025-03-24 16:45:00|12901.8|12900.9|12904.1|12903.2|12904.2|12903.3|12900|12899.1|234
1742835000000|2025-03-24 16:50:00|12904.4|12903.5|12904.2|12903.3|12905.7|12904.8|12903.2|12902.3|173
1742835300000|2025-03-24 16:55:00|12904.1|12903.2|12904|12903.1|12906.8|12905.9|12903.3|12902.4|212
1742835600000|2025-03-24 17:00:00|12903.9|12903|12904.5|12903|12904.8|12903.3|12901.2|12900.3|209
1742835900000|2025-03-24 17:05:00|12904.7|12903.2|12907.3|12906.4|12908.1|12907.2|12903.4|12902.3|155
1742836200000|2025-03-24 17:10:00|12907.2|12906.3|12903.5|12902.6|12907.7|12906.8|12902.8|12901.9|131
1742836500000|2025-03-24 17:15:00|12903.6|12902.7|12907.8|12906.9|12908.6|12907.7|12902.8|12901.9|165
1742836800000|2025-03-24 17:20:00|12907.5|12906.6|12910.7|12909.8|12911.4|12910.5|12905.1|12904.2|138
1742837100000|2025-03-24 17:25:00|12910.8|12909.9|12911.7|12910.8|12911.7|12910.8|12908.1|12907.2|105
1742837400000|2025-03-24 17:30:00|12911.9|12911|12910.8|12909.9|12912.6|12911.7|12908.8|12907.9|156
1742837700000|2025-03-24 17:35:00|12910.7|12909.8|12907.3|12906.4|12911|12910.1|12906.4|12904.7|140
1742838000000|2025-03-24 17:40:00|12907.7|12906.8|12907.9|12907|12910|12909.1|12904.3|12903.4|134
1742838300000|2025-03-24 17:45:00|12907.8|12906.9|12906.6|12905.7|12908.8|12907.8|12901|12900.1|217
1742838600000|2025-03-24 17:50:00|12906.7|12905.8|12908.6|12907.7|12911.2|12910.3|12906.7|12905.6|149
1742838900000|2025-03-24 17:55:00|12908.7|12907.8|12911.2|12910.3|12911.2|12910.3|12907.4|12906.2|209
1742839200000|2025-03-24 18:00:00|12911.1|12910.2|12906.5|12905.6|12911.1|12910.2|12905.9|12905|151
1742839500000|2025-03-24 18:05:00|12906.6|12905.7|12908.6|12907.7|12908.7|12907.8|12905.9|12905|127
1742839800000|2025-03-24 18:10:00|12908.5|12907.6|12907.7|12906.8|12908.5|12907.6|12906.5|12905.6|114
1742840100000|2025-03-24 18:15:00|12907.2|12906.3|12910.5|12909.6|12910.7|12909.8|12906.9|12906|73
1742840400000|2025-03-24 18:20:00|12910.3|12909.4|12908.8|12907.9|12912.1|12911.2|12908.7|12907.8|104
1742840700000|2025-03-24 18:25:00|12908.7|12907.8|12909.6|12908.7|12909.9|12909|12907.7|12906.8|93
1742841000000|2025-03-24 18:30:00|12909.7|12908.8|12911.7|12910.8|12911.8|12910.9|12909.5|12908.6|93
1742841300000|2025-03-24 18:35:00|12911.6|12910.7|12916.1|12915.2|12917.4|12916.5|12911.1|12910.2|128
1742841600000|2025-03-24 18:40:00|12915.8|12914.9|12928.5|12927.6|12930.9|12929.4|12915.8|12914.9|400
1742841900000|2025-03-24 18:45:00|12928.6|12927.7|12924.9|12924|12930.2|12929.3|12924.1|12923.2|317
1742842200000|2025-03-24 18:50:00|12925|12924.1|12922.8|12921.9|12925.2|12924.3|12920.9|12920|166
1742842500000|2025-03-24 18:55:00|12922.9|12922|12926.6|12925.7|12928.5|12927.6|12922.8|12921.9|255
1742842800000|2025-03-24 19:00:00|12926.9|12926|12923.7|12922.8|12929.1|12928.2|12922.7|12921.8|162
1742843100000|2025-03-24 19:05:00|12923.8|12922.9|12923.6|12922.7|12925.6|12924.7|12922.5|12921.6|212
1742843400000|2025-03-24 19:10:00|12923.5|12922.6|12924.7|12923.8|12925.5|12924.6|12922.4|12921.5|123
1742843700000|2025-03-24 19:15:00|12924.6|12923.7|12926.6|12925.7|12927.4|12926.5|12924.5|12923.6|83
1742844000000|2025-03-24 19:20:00|12926.5|12925.6|12924.5|12923.6|12926.6|12925.7|12923.4|12922.5|82
1742844300000|2025-03-24 19:25:00|12924.4|12923.5|12923.3|12922.4|12925.5|12924.5|12923|12922.1|117
1742844600000|2025-03-24 19:30:00|12923.4|12922.5|12924.8|12923.9|12924.8|12923.9|12923.1|12922.2|135
1742844900000|2025-03-24 19:35:00|12924.6|12923.7|12921.6|12920.7|12925|12924.1|12921.1|12920.2|247
1742845200000|2025-03-24 19:40:00|12921.2|12919.7|12920.6|12919.7|12922.3|12921.4|12919.6|12918.7|143
1742845500000|2025-03-24 19:45:00|12920.8|12919.9|12921.6|12920.7|12921.9|12921|12919.6|12918.7|116
1742845800000|2025-03-24 19:50:00|12921.3|12920.4|12920.1|12919.2|12921.3|12920.4|12919|12918.1|124
1742846100000|2025-03-24 19:55:00|12920.4|12919.5|12921.8|12920.9|12923.2|12922.3|12920|12919.1|140
1742846400000|2025-03-24 20:00:00|12921.7|12920.8|12921.4|12920.5|12922.6|12921.7|12920.2|12919.3|125
1742846700000|2025-03-24 20:05:00|12921.3|12920.4|12922.1|12921.2|12922.6|12921.7|12921.3|12920.4|76
1742847000000|2025-03-24 20:10:00|12922.4|12921.5|12923.5|12922.6|12923.6|12922.7|12922.3|12921.4|248
1742847300000|2025-03-24 20:15:00|12923.3|12922.4|12924|12922.5|12924.8|12923.6|12923.3|12922.3|326
1742847600000|2025-03-24 20:20:00|12924.1|12922.6|12927.8|12926.3|12927.9|12926.6|12924.1|12922.6|31
1742847900000|2025-03-24 20:25:00|12927.5|12926.6|12925.4|12924.5|12927.9|12927|12925.4|12924.5|25
1742848200000|2025-03-24 20:30:00|12925.3|12924.4|12925.1|12924.2|12925.6|12924.5|12924.3|12923.1|35
1742848500000|2025-03-24 20:35:00|12925.2|12924.3|12923.7|12922.8|12925.5|12924.4|12923.4|12922.5|107
1742848800000|2025-03-24 20:40:00|12923.9|12923|12922.6|12921.7|12924.8|12923.9|12922|12921.1|104
1742849100000|2025-03-24 20:45:00|12922.5|12921.6|12924.4|12923.5|12925.3|12924.4|12922.5|12921.6|156
1742849400000|2025-03-24 20:50:00|12924.3|12923.4|12923.5|12922.6|12924.5|12923.6|12922.8|12921.9|90
1742849700000|2025-03-24 20:55:00|12923.6|12922.7|12924.3|12922.2|12925.4|12924.2|12922.5|12921.5|286
1742850300000|2025-03-24 21:05:00|12923.8|12922.3|12923.8|12922.3|12923.8|12922.3|12923.8|12922.3|1
1742851200000|2025-03-24 21:20:00|12923.6|12921.2|12923.5|12921|12923.6|12921.2|12923.5|12921|2
1742851500000|2025-03-24 21:25:00|12923.1|12920.8|12921.1|12917.3|12923.1|12920.8|12921.1|12917.2|7
1742851800000|2025-03-24 21:30:00|12921.5|12917.5|12924.4|12918|12924.4|12919.9|12921.5|12917.5|5
1742852100000|2025-03-24 21:35:00|12924.6|12917.9|12924.1|12918.1|12924.8|12918.1|12924.1|12917.8|6
1742852400000|2025-03-24 21:40:00|12924|12918.2|12924.2|12918.1|12924.3|12918.2|12923.8|12918.1|4
1742852700000|2025-03-24 21:45:00|12924.8|12918.4|12922.1|12917.1|12924.8|12919.1|12921.8|12916.6|15
1742853000000|2025-03-24 21:50:00|12922.3|12918.7|12927.2|12919.1|12927.2|12921.5|12922.3|12918.7|23
1742853300000|2025-03-24 21:55:00|12927.7|12918.7|12925.4|12918.4|12927.7|12919.3|12925.2|12918.4|7
1742853600000|2025-03-24 22:00:00|12929.2|12918.8|12925|12921.1|12929.6|12922.4|12924.9|12918.5|55
1742853900000|2025-03-24 22:05:00|12924.6|12921.2|12924.4|12922|12925.3|12922.1|12924.2|12921.1|33
1742854200000|2025-03-24 22:10:00|12925|12921.3|12919.8|12917.4|12925.2|12922|12919.8|12917.4|60
1742854500000|2025-03-24 22:15:00|12920|12917.6|12920.2|12917.8|12920.5|12918.1|12918.2|12915.8|59
1742854800000|2025-03-24 22:20:00|12920.4|12918|12921.3|12918.9|12922.2|12919.8|12920.2|12917.8|71
1742855100000|2025-03-24 22:25:00|12921.4|12919|12920.9|12918.5|12921.7|12919.3|12920.8|12918.4|58
1742855400000|2025-03-24 22:30:00|12921|12918.6|12922|12919.6|12922|12919.6|12920.2|12917.8|36
1742855700000|2025-03-24 22:35:00|12921.9|12919.5|12920.9|12919.1|12922.2|12919.8|12920.9|12919|33
1742856000000|2025-03-24 22:40:00|12921.3|12918.9|12921.3|12919.5|12921.8|12919.9|12921|12918.8|31
1742856300000|2025-03-24 22:45:00|12921.1|12919.3|12921.3|12919.5|12921.3|12919.5|12920|12918.1|22
1742856600000|2025-03-24 22:50:00|12921.7|12919.3|12921.2|12919.4|12921.8|12920|12920.9|12919.1|31
1742856900000|2025-03-24 22:55:00|12921.5|12919.1|12921.5|12919.7|12921.9|12919.8|12920.9|12918.8|24
1742857200000|2025-03-24 23:00:00|12921.4|12919.6|12922.1|12920.3|12923.1|12921|12921.2|12919|57
1742857500000|2025-03-24 23:05:00|12921.6|12920.7|12921.8|12920.9|12921.9|12921|12921.5|12920.6|18
1742857800000|2025-03-24 23:10:00|12922.1|12920.6|12920.5|12919.6|12922.1|12921.2|12920.5|12919.6|30
1742858100000|2025-03-24 23:15:00|12920.7|12919.8|12919.8|12918.9|12920.7|12919.8|12919.7|12918.8|18
1742858400000|2025-03-24 23:20:00|12919.9|12919|12920.4|12919.5|12921.1|12920.2|12919.6|12918.7|21
1742858700000|2025-03-24 23:25:00|12920.2|12919.3|12921.1|12920.2|12921.2|12920.3|12919.9|12919|27
1742859000000|2025-03-24 23:30:00|12921.3|12920.4|12921.2|12920.3|12921.5|12920.6|12920.5|12919.6|35
1742859300000|2025-03-24 23:35:00|12921.3|12920.4|12921.1|12920.2|12921.6|12920.6|12920.9|12920|43
1742859600000|2025-03-24 23:40:00|12921|12920.1|12921.8|12920.9|12922.4|12921.5|12920.3|12919.1|47
1742859900000|2025-03-24 23:45:00|12921.9|12921|12923.2|12922.3|12923.6|12922.7|12921.9|12921|42
1742860200000|2025-03-24 23:50:00|12923.1|12922.2|12923.4|12922.5|12923.6|12922.7|12922.9|12922|26
1742860500000|2025-03-24 23:55:00|12923.5|12922.6|12923.6|12922.7|12924.4|12923.5|12923.3|12922.1|66
1742860800000|2025-03-25 00:00:00|12923.5|12922.6|12920.3|12919.4|12923.6|12922.7|12920|12919.1|98
1742861100000|2025-03-25 00:05:00|12920.4|12919.5|12921.2|12920.3|12921.8|12920.9|12920|12919.1|72
1742861400000|2025-03-25 00:10:00|12921.5|12920|12919.4|12918.5|12921.5|12920|12919.2|12918.3|31
1742861700000|2025-03-25 00:15:00|12919.3|12918.4|12920|12919.1|12920.6|12919.7|12917.9|12917|79
1742862000000|2025-03-25 00:20:00|12919.8|12918.9|12920.7|12919.8|12921.3|12920.4|12919.7|12918.8|36
1742862300000|2025-03-25 00:25:00|12920.6|12919.7|12917.7|12916.8|12920.6|12919.7|12917.7|12916.8|43
1742862600000|2025-03-25 00:30:00|12917.8|12916.9|12917.4|12916.5|12918.5|12917.6|12917.3|12916.4|48
1742862900000|2025-03-25 00:35:00|12917.3|12916.4|12917.3|12916.4|12917.8|12916.9|12916.8|12915.9|45
1742863200000|2025-03-25 00:40:00|12917.5|12916.6|12917.9|12917|12918.7|12917.8|12917.5|12916.6|38
1742863500000|2025-03-25 00:45:00|12917.8|12916.9|12917.6|12916.7|12918.1|12917.2|12917.2|12916.3|67
1742863800000|2025-03-25 00:50:00|12918.2|12917.3|12918.2|12917.3|12920.1|12919.2|12917.6|12916.7|166
1742864100000|2025-03-25 00:55:00|12918.1|12917.2|12918.2|12916.7|12920.2|12919.3|12917.8|12916.6|116
1742864400000|2025-03-25 01:00:00|12917.8|12916.3|12918.3|12916.8|12919.1|12918.2|12917.3|12915.9|138
1742864700000|2025-03-25 01:05:00|12918.1|12916.6|12917.3|12916.4|12918.6|12917.7|12917.2|12915.8|107
1742865000000|2025-03-25 01:10:00|12917.2|12916.3|12922.6|12921.7|12923.4|12922.5|12917.1|12916.2|122
1742865300000|2025-03-25 01:15:00|12922.3|12921.4|12925.2|12924.3|12925.2|12924.3|12921.1|12920.2|122
1742865600000|2025-03-25 01:20:00|12925.5|12924.6|12922.5|12921.6|12926.1|12925.2|12922.3|12921.4|90
1742865900000|2025-03-25 01:25:00|12922.4|12921.5|12922.2|12921.3|12923.9|12923|12922.2|12921.3|63
1742866200000|2025-03-25 01:30:00|12922.1|12921.2|12924.2|12923.3|12924.2|12923.3|12921.3|12920.4|104
1742866500000|2025-03-25 01:35:00|12924.1|12923.2|12924.4|12923.5|12924.7|12923.8|12921.9|12921|103
1742866800000|2025-03-25 01:40:00|12924.5|12923.6|12923.2|12922.3|12924.5|12923.6|12921.9|12921|123
1742867100000|2025-03-25 01:45:00|12923.5|12922.6|12923.3|12922.4|12925.2|12924.3|12923.1|12922.2|111
1742867400000|2025-03-25 01:50:00|12923.4|12922.5|12923.5|12922.6|12923.5|12922.6|12921.9|12921|74
1742867700000|2025-03-25 01:55:00|12924.1|12923.2|12921.9|12921|12924.5|12923.3|12921|12920.1|101
1742868000000|2025-03-25 02:00:00|12921.8|12920.9|12922.2|12921.3|12922.5|12921.6|12919.5|12918.6|124
1742868300000|2025-03-25 02:05:00|12922.4|12921.5|12922.3|12921.4|12923.1|12922.2|12921|12920.1|94
1742868600000|2025-03-25 02:10:00|12922.5|12921.6|12924.2|12923.3|12924.2|12923.3|12922.1|12921.2|73
1742868900000|2025-03-25 02:15:00|12924.1|12923.2|12922.4|12921.5|12924.4|12923.5|12921.2|12920.3|71
1742869200000|2025-03-25 02:20:00|12922.3|12921.4|12918.7|12917.8|12922.5|12921.6|12918.7|12917.8|124
1742869500000|2025-03-25 02:25:00|12918.8|12917.9|12918.4|12917.5|12919.3|12918.4|12917.6|12916.7|115
1742869800000|2025-03-25 02:30:00|12918.3|12917.4|12920.3|12919.4|12920.3|12919.4|12917.3|12916.4|102
1742870100000|2025-03-25 02:35:00|12920.5|12919.6|12919.2|12918.3|12920.7|12919.8|12918.3|12917.4|91
1742870400000|2025-03-25 02:40:00|12919.3|12918.4|12916.2|12915.3|12919.5|12918.6|12916.2|12915.3|101
1742870700000|2025-03-25 02:45:00|12916|12915.1|12914.7|12913.8|12916|12915.1|12913.7|12912.8|104
1742871000000|2025-03-25 02:50:00|12915|12914.1|12915|12914.1|12915.2|12914.3|12912.3|12911.4|138
1742871300000|2025-03-25 02:55:00|12915.1|12914.2|12914.1|12913.2|12917|12916.1|12912.6|12911.7|179
1742871600000|2025-03-25 03:00:00|12914|12913.1|12915.3|12914.4|12915.5|12914.5|12913.3|12912.3|118
1742871900000|2025-03-25 03:05:00|12915.4|12914.5|12916.6|12915.7|12917|12916.1|12915.1|12914.2|87
1742872200000|2025-03-25 03:10:00|12917|12916.1|12918.5|12917.6|12918.6|12917.7|12916.3|12915.4|75
1742872500000|2025-03-25 03:15:00|12918.6|12917.7|12917.5|12916.6|12919.2|12918.3|12916.9|12916|67
1742872800000|2025-03-25 03:20:00|12917.4|12916.5|12917.1|12916.2|12917.6|12916.7|12915.7|12914.8|113
1742873100000|2025-03-25 03:25:00|12917|12916.1|12915.1|12914.2|12917.3|12916.4|12914.5|12913.6|65
1742873400000|2025-03-25 03:30:00|12915|12914.1|12917.6|12916.7|12917.6|12916.7|12914|12913.1|69
1742873700000|2025-03-25 03:35:00|12917.4|12916.5|12916.9|12916|12918.5|12917.6|12916.6|12915.7|111
1742874000000|2025-03-25 03:40:00|12916.8|12915.9|12918.2|12917.3|12918.5|12917.6|12916.2|12915.3|86
1742874300000|2025-03-25 03:45:00|12917.9|12917|12916.7|12915.2|12917.9|12917|12916.5|12915|96
1742874600000|2025-03-25 03:50:00|12916.8|12915.3|12917.4|12916.5|12917.9|12916.5|12916.4|12914.9|212
1742874900000|2025-03-25 03:55:00|12917.3|12916.4|12925.1|12924.2|12925.3|12924.4|12917.2|12916.3|300
1742875200000|2025-03-25 04:00:00|12925.4|12924.5|12923.7|12922.2|12929.3|12928.4|12922.3|12921.3|284
1742875500000|2025-03-25 04:05:00|12923.9|12922.4|12926|12924.5|12926.5|12925|12922.9|12922|122
1742875800000|2025-03-25 04:10:00|12925.9|12924.4|12926.8|12925.9|12927.9|12927|12925.6|12924.1|59
1742876100000|2025-03-25 04:15:00|12927|12926.1|12926.4|12925.5|12927.6|12926.7|12925.4|12924.5|57
1742876400000|2025-03-25 04:20:00|12926.5|12925.6|12927.6|12926.7|12927.6|12926.7|12926|12925.1|66
1742876700000|2025-03-25 04:25:00|12927.8|12926.9|12927.6|12926.7|12928.9|12928|12927.4|12926.5|80
1742877000000|2025-03-25 04:30:00|12927.5|12926.6|12927.3|12926.4|12928.6|12927.7|12926.9|12926|66
1742877300000|2025-03-25 04:35:00|12927.4|12926.5|12926.8|12925.9|12927.5|12926.6|12926.5|12925.6|68
1742877600000|2025-03-25 04:40:00|12926.9|12926|12925.6|12924.7|12927.8|12926.9|12924.8|12923.9|82
1742877900000|2025-03-25 04:45:00|12925.5|12924.6|12926.5|12925.6|12927.4|12926.5|12925.1|12924.2|81
1742878200000|2025-03-25 04:50:00|12926.6|12925.7|12926.1|12925.2|12926.7|12925.8|12925.8|12924.9|82
1742878500000|2025-03-25 04:55:00|12926.2|12925.3|12924.2|12923.3|12926.5|12925.6|12923.8|12922.9|69
1742878800000|2025-03-25 05:00:00|12924.1|12923.2|12924.9|12924|12924.9|12924|12922.7|12921.8|62
1742879100000|2025-03-25 05:05:00|12924.8|12923.9|12924.2|12923.3|12925.2|12924.3|12924|12923.1|34
1742879400000|2025-03-25 05:10:00|12924.5|12923.6|12924.3|12923.4|12925.2|12924.3|12924.1|12923.2|45
1742879700000|2025-03-25 05:15:00|12924.6|12923.7|12924.8|12923.9|12925.8|12924.9|12924.4|12923.5|37
1742880000000|2025-03-25 05:20:00|12924.6|12923.7|12926.4|12925.5|12926.7|12925.8|12924.3|12923.4|67
1742880300000|2025-03-25 05:25:00|12926.5|12925.6|12927.3|12926.4|12928.6|12927.7|12926.3|12925.4|70
1742880600000|2025-03-25 05:30:00|12927.1|12926.2|12926.4|12925.5|12927.1|12926.2|12925.2|12924.3|87
1742880900000|2025-03-25 05:35:00|12926.7|12925.8|12925.7|12924.8|12926.7|12925.8|12924.4|12923.5|117
1742881200000|2025-03-25 05:40:00|12925.5|12924.6|12925.8|12924.9|12925.9|12925|12925|12924.1|80
1742881500000|2025-03-25 05:45:00|12926|12925.1|12924.6|12923.7|12926.1|12925.2|12924.3|12923.4|72
1742881800000|2025-03-25 05:50:00|12924.5|12923.6|12923.4|12922.5|12924.7|12923.8|12923.4|12922.5|69
1742882100000|2025-03-25 05:55:00|12923.5|12922.6|12923.4|12922.5|12923.9|12923|12922.2|12921.3|178
1742882400000|2025-03-25 06:00:00|12923.5|12922.6|12922.8|12921.3|12923.6|12922.7|12921.7|12920.8|137
1742882700000|2025-03-25 06:05:00|12922.7|12921.2|12919.7|12918.8|12922.7|12921.2|12919.6|12918.7|82
1742883000000|2025-03-25 06:10:00|12919.6|12918.7|12919.7|12918.2|12921.6|12920.7|12918|12916.8|139
1742883300000|2025-03-25 06:15:00|12919.8|12918.3|12920|12918.5|12920|12918.8|12917.8|12916.9|111
1742883600000|2025-03-25 06:20:00|12919.6|12918.7|12920|12919.1|12921.4|12920.5|12919.2|12918.3|88
1742883900000|2025-03-25 06:25:00|12919.9|12919|12917.7|12916.8|12919.9|12919|12917.4|12916.5|56
1742884200000|2025-03-25 06:30:00|12917.6|12916.7|12920.6|12919.7|12920.6|12919.7|12917.4|12916.5|105
1742884500000|2025-03-25 06:35:00|12920.9|12920|12919.1|12918.2|12920.9|12920|12919.1|12918.2|90
1742884800000|2025-03-25 06:40:00|12919.4|12918.5|12919.5|12918.6|12920.9|12920|12919.4|12918.5|75
1742885100000|2025-03-25 06:45:00|12919.6|12918.7|12916.4|12915.5|12919.7|12918.8|12915.4|12914.5|144
1742885400000|2025-03-25 06:50:00|12916.6|12915.7|12915.9|12915|12917.9|12917|12915.6|12914.7|99
1742885700000|2025-03-25 06:55:00|12915.8|12914.9|12915.5|12914.6|12917.2|12916.3|12915|12913.7|135
1742886000000|2025-03-25 07:00:00|12915.7|12914.8|12916.2|12915.3|12918.8|12917.9|12914.9|12914|243
1742886300000|2025-03-25 07:05:00|12916.3|12915.4|12921.6|12920.7|12922.1|12921.2|12916.1|12915.2|137
1742886600000|2025-03-25 07:10:00|12921.4|12920.5|12922|12921.1|12923.8|12922.9|12920.8|12919.9|180
1742886900000|2025-03-25 07:15:00|12921.9|12921|12917.4|12916.5|12922.4|12921.5|12917.4|12916.5|167
1742887200000|2025-03-25 07:20:00|12917.5|12916.6|12910.6|12909.1|12917.5|12916.6|12909.3|12907.8|388
1742887500000|2025-03-25 07:25:00|12910.5|12909|12910.6|12909.7|12912.4|12911.5|12910.3|12909|210
1742887800000|2025-03-25 07:30:00|12910.5|12909.6|12908.8|12907.9|12911.3|12910.2|12905.6|12903.8|257
1742888100000|2025-03-25 07:35:00|12908.5|12907.6|12909.3|12908.4|12909.5|12908.6|12905.8|12904.9|196
1742888400000|2025-03-25 07:40:00|12909.2|12908.3|12909.7|12908.8|12910.4|12909.5|12905.4|12904.5|175
1742888700000|2025-03-25 07:45:00|12909.4|12908.5|12913.5|12912.6|12913.9|12913|12909.4|12908.5|114
1742889000000|2025-03-25 07:50:00|12913.6|12912.7|12911.8|12910.9|12914.9|12914|12911.6|12910.7|189
1742889300000|2025-03-25 07:55:00|12911.4|12910.5|12906.4|12905.5|12912.6|12911.7|12903.8|12902.6|283
1742889600000|2025-03-25 08:00:00|12906.6|12905.7|12910.7|12909.8|12912.2|12911.3|12906.1|12905.2|299
1742889900000|2025-03-25 08:05:00|12911.1|12910.2|12907.6|12906.7|12913.1|12912.2|12905|12904.1|330
1742890200000|2025-03-25 08:10:00|12907.4|12906.5|12905.5|12904.6|12910.6|12909.7|12904.9|12904|290
1742890500000|2025-03-25 08:15:00|12905.4|12904.5|12907.4|12906.5|12908.1|12907.2|12902.6|12901.7|246
1742890800000|2025-03-25 08:20:00|12907.3|12906.4|12912.6|12911.7|12913.1|12912.2|12905.4|12904.5|281
1742891100000|2025-03-25 08:25:00|12912.5|12911.6|12907.2|12906.3|12912.8|12911.9|12906.6|12905.7|207
1742891400000|2025-03-25 08:30:00|12907.4|12906.5|12912.8|12911.9|12913.9|12913|12906.9|12906|266
1742891700000|2025-03-25 08:35:00|12912.9|12912|12912.8|12911.9|12914.8|12913.8|12911.4|12910.5|259
1742892000000|2025-03-25 08:40:00|12912.9|12912|12911.6|12910.7|12915.2|12914.3|12910.7|12909.8|273
1742892300000|2025-03-25 08:45:00|12911.4|12910.5|12913.5|12912.6|12913.7|12912.8|12910.3|12909.4|308
1742892600000|2025-03-25 08:50:00|12913.6|12912.7|12912.6|12911.7|12915.7|12914.8|12910.1|12909.2|309
1742892900000|2025-03-25 08:55:00|12912.7|12911.8|12912.9|12912|12915.6|12914.7|12911.7|12910.8|173
1742893200000|2025-03-25 09:00:00|12912.6|12911.7|12918.2|12916.7|12922.2|12921.3|12911.6|12910.7|329
1742893500000|2025-03-25 09:05:00|12918.3|12916.8|12915.6|12914.7|12919.3|12918.4|12913.3|12912.4|315
1742893800000|2025-03-25 09:10:00|12915.7|12914.8|12917.6|12916.7|12919.6|12918.7|12915.5|12914.6|255
1742894100000|2025-03-25 09:15:00|12917.5|12916.6|12918.4|12917.5|12919.7|12918.8|12916.7|12915.8|260
1742894400000|2025-03-25 09:20:00|12918.5|12917.6|12921.3|12920.4|12921.4|12920.5|12916.7|12915.8|237
1742894700000|2025-03-25 09:25:00|12921.4|12920.5|12919.5|12918.6|12921.5|12920.6|12918|12917.1|137
1742895000000|2025-03-25 09:30:00|12919.6|12918.7|12916.9|12916|12921|12920.1|12916.6|12915.7|153
1742895300000|2025-03-25 09:35:00|12917.2|12916.3|12920.7|12919.8|12921.3|12920.4|12916.7|12915.8|244
1742895600000|2025-03-25 09:40:00|12920.6|12919.7|12924|12922.5|12924.1|12922.6|12919.4|12918.5|98
1742895900000|2025-03-25 09:45:00|12924.2|12922.7|12923.6|12922.7|12927.4|12926.3|12923.3|12922.4|226
1742896200000|2025-03-25 09:50:00|12924.1|12923.2|12925.1|12924.2|12925.8|12924.9|12922.7|12921.8|185
1742896500000|2025-03-25 09:55:00|12925.5|12924.6|12931.2|12930.3|12931.8|12930.6|12925.3|12924.4|343
1742896800000|2025-03-25 10:00:00|12931.1|12930.2|12930.9|12930|12937.1|12935.6|12930|12929.1|307
1742897100000|2025-03-25 10:05:00|12930.8|12929.9|12928.8|12927.9|12932.2|12931.3|12928.8|12927.9|153
1742897400000|2025-03-25 10:10:00|12928.7|12927.8|12936.1|12935.2|12937.4|12936.5|12928.7|12927.8|394
1742897700000|2025-03-25 10:15:00|12936.2|12935.3|12939.3|12938.4|12939.6|12938.7|12934.3|12933.4|195
1742898000000|2025-03-25 10:20:00|12939.2|12938.3|12943.3|12942.4|12943.3|12942.4|12938.3|12937.4|281
1742898300000|2025-03-25 10:25:00|12943.4|12942.5|12942.6|12941.7|12945|12943.9|12941.5|12940.1|312
1742898600000|2025-03-25 10:30:00|12942.8|12941.9|12941.2|12940.3|12945.5|12944.4|12941.2|12940.3|237
1742898900000|2025-03-25 10:35:00|12941.4|12940.5|12945.7|12944.8|12945.9|12945|12939.9|12939|201
1742899200000|2025-03-25 10:40:00|12945.9|12945|12951.5|12950|12951.6|12950.2|12945.6|12944.7|122
1742899500000|2025-03-25 10:45:00|12951.2|12949.7|12948.5|12947.6|12951.3|12950.2|12947.1|12946.2|181
1742899800000|2025-03-25 10:50:00|12949.1|12948.2|12950.5|12949.6|12952.2|12951|12949.1|12948.2|165
1742900100000|2025-03-25 10:55:00|12950.6|12949.7|12951.5|12950.6|12952.2|12951.3|12948.8|12947.9|179
1742900400000|2025-03-25 11:00:00|12951.6|12950.7|12949.2|12948.3|12952.2|12951.3|12948.5|12947.6|304
1742900700000|2025-03-25 11:05:00|12949.1|12948.2|12947.9|12947|12951.2|12950.3|12946.7|12945.8|241
1742901000000|2025-03-25 11:10:00|12948|12947.1|12946.6|12945.7|12949.8|12948.9|12946.2|12945.3|365
1742901300000|2025-03-25 11:15:00|12946.7|12945.8|12948.1|12947.2|12950.8|12949.9|12944.8|12943.9|232
1742901600000|2025-03-25 11:20:00|12948.2|12947.3|12951.3|12950.4|12951.9|12951|12948.1|12947.2|187
1742901900000|2025-03-25 11:25:00|12951.4|12950.5|12954|12952.5|12954.6|12953.7|12950.3|12949.4|166
1742902200000|2025-03-25 11:30:00|12954.1|12952.6|12953.5|12952.6|12956.7|12955.3|12953.4|12951.9|218
1742902500000|2025-03-25 11:35:00|12953.4|12952.5|12956.1|12955.2|12956.5|12955.6|12952.4|12951.5|168
1742902800000|2025-03-25 11:40:00|12956|12955.1|12957.8|12956.9|12958.3|12957.4|12956|12955.1|180
1742903100000|2025-03-25 11:45:00|12957.6|12956.7|12956.4|12955.5|12958.2|12957.3|12956.3|12955.4|85
1742903400000|2025-03-25 11:50:00|12956.3|12955.4|12951.3|12950.4|12956.3|12955.4|12951.1|12950.2|180
1742903700000|2025-03-25 11:55:00|12951.2|12950.3|12943.1|12942.2|12951.2|12950.3|12942.6|12941.7|290
1742904000000|2025-03-25 12:00:00|12943.2|12942.3|12946.3|12945.4|12947.8|12946.9|12943.2|12942.3|262
1742904300000|2025-03-25 12:05:00|12946.4|12945.5|12952.9|12952|12953.4|12952.4|12946.4|12945.5|114
1742904600000|2025-03-25 12:10:00|12952.5|12951.6|12951.6|12950.1|12953.6|12952.4|12949.9|12948.8|171
1742904900000|2025-03-25 12:15:00|12951.7|12950.2|12950.3|12949.4|12953.2|12952.3|12950.3|12949.4|113
1742905200000|2025-03-25 12:20:00|12950.4|12949.5|12950.9|12950|12951.2|12950.3|12947.6|12946.7|210
1742905500000|2025-03-25 12:25:00|12951.1|12950.2|12953|12952.1|12953.5|12952.6|12949.3|12948.2|163
1742905800000|2025-03-25 12:30:00|12953.1|12952.2|12951.6|12950.7|12954.3|12953.4|12951.2|12950.3|143
1742906100000|2025-03-25 12:35:00|12951.7|12950.8|12949.4|12948.5|12953.6|12952.7|12949.3|12948.4|138
1742906400000|2025-03-25 12:40:00|12949.6|12948.7|12951.2|12950.3|12953.7|12952.8|12949.2|12948.3|156
1742906700000|2025-03-25 12:45:00|12951.4|12950.5|12957.4|12956.5|12958.4|12956.9|12950|12949.1|153
1742907000000|2025-03-25 12:50:00|12957.5|12956.6|12959.1|12958.2|12961.4|12959.9|12956.3|12955.4|216
1742907300000|2025-03-25 12:55:00|12959|12958.1|12955.4|12954.5|12959.2|12958.3|12954.7|12953.8|213
1742907600000|2025-03-25 13:00:00|12955.1|12954.2|12956.1|12955.2|12958.9|12958|12954.4|12953.5|332
1742907900000|2025-03-25 13:05:00|12956.3|12955.4|12954.5|12953.6|12957.2|12956.3|12952.6|12951.7|210
1742908200000|2025-03-25 13:10:00|12954.4|12953.5|12955.7|12954.8|12957.7|12956.8|12953.7|12952.8|257
1742908500000|2025-03-25 13:15:00|12955.8|12954.9|12950.3|12949.4|12956.2|12955.3|12950.3|12949.4|237
1742908800000|2025-03-25 13:20:00|12950.5|12949.6|12948.7|12947.8|12950.6|12949.7|12947.3|12946.4|161
1742909100000|2025-03-25 13:25:00|12948.9|12948|12950.3|12949.4|12952.9|12952|12947.4|12946.5|244
1742909400000|2025-03-25 13:30:00|12950.6|12949.7|12956.3|12955.4|12956.8|12955.9|12950.4|12949.5|327
1742909700000|2025-03-25 13:35:00|12956.2|12955.3|12955.7|12954.8|12958.3|12957.4|12953.8|12952.9|488
1742910000000|2025-03-25 13:40:00|12955.9|12955|12957.2|12956.3|12961.2|12960.3|12955.7|12954.8|296
1742910300000|2025-03-25 13:45:00|12957.3|12956.4|12953.7|12952.8|12959|12958.1|12953.7|12952.8|277
1742910600000|2025-03-25 13:50:00|12953.6|12952.7|12945.3|12944.4|12957.7|12956.8|12945.2|12944.3|287
1742910900000|2025-03-25 13:55:00|12945.4|12944.5|12949.7|12943.8|12949.7|12947.7|12945.1|12943.8|232
1742911200000|2025-03-25 14:00:00|12951.3|12943.3|12942.2|12941.3|12951.3|12950.4|12941.9|12941|449
1742911500000|2025-03-25 14:05:00|12942.3|12941.4|12936.7|12935.8|12944|12943.1|12936.1|12935.2|459
1742911800000|2025-03-25 14:10:00|12936.4|12935.5|12936.3|12935.4|12940.1|12939.2|12935.9|12935|347
1742912100000|2025-03-25 14:15:00|12936.2|12935.3|12937.4|12936.5|12938.7|12937.8|12933.6|12932.7|326
1742912400000|2025-03-25 14:20:00|12937.9|12937|12938.5|12937.6|12939.8|12938.9|12936.2|12935.3|343
1742912700000|2025-03-25 14:25:00|12938|12937.1|12941.3|12940.4|12942.7|12941.7|12936.1|12934.6|446
1742913000000|2025-03-25 14:30:00|12941.1|12940.2|12948|12946.5|12949|12947.8|12939.5|12938.6|390
1742913300000|2025-03-25 14:35:00|12948.1|12946.6|12946.8|12945.9|12950.8|12949.4|12945.7|12944.8|364
1742913600000|2025-03-25 14:40:00|12946.7|12945.8|12946.7|12945.8|12951.4|12950.5|12946.2|12945.3|292
1742913900000|2025-03-25 14:45:00|12946.6|12945.7|12951.4|12950.5|12952.3|12951.4|12946.6|12945.7|325
1742914200000|2025-03-25 14:50:00|12951.3|12950.4|12945.9|12945|12952.6|12951.7|12945.8|12944.9|246
1742914500000|2025-03-25 14:55:00|12946|12945.1|12948.6|12947.7|12951.9|12951|12946|12945.1|316
1742914800000|2025-03-25 15:00:00|12948.8|12947.9|12950.6|12949.7|12951.2|12950.3|12948.2|12947.3|287
1742915100000|2025-03-25 15:05:00|12950.7|12949.8|12948.9|12947.4|12950.7|12949.8|12946.2|12945.3|199
1742915400000|2025-03-25 15:10:00|12949.1|12948.2|12948.7|12947.8|12950.8|12949.9|12947.8|12946.9|184
1742915700000|2025-03-25 15:15:00|12948.6|12947.7|12945.2|12944.3|12949.6|12948.7|12944.6|12943.7|203
1742916000000|2025-03-25 15:20:00|12945.1|12944.2|12948.6|12947.7|12950.6|12949.7|12945.1|12944.2|186
1742916300000|2025-03-25 15:25:00|12948.4|12947.5|12952.5|12951.6|12952.7|12951.8|12947.2|12946.3|237
1742916600000|2025-03-25 15:30:00|12953|12952.1|12949.4|12948.5|12953.5|12952.6|12948.1|12947.2|183
1742916900000|2025-03-25 15:35:00|12949.5|12948.6|12949.6|12948.1|12951.5|12950|12948.1|12946.9|190
1742917200000|2025-03-25 15:40:00|12949.8|12948.3|12950.5|12949.6|12951.5|12950|12948.3|12947.4|193
1742917500000|2025-03-25 15:45:00|12950.6|12949.7|12948.6|12947.7|12952.2|12951.3|12946.7|12945.8|205
1742917800000|2025-03-25 15:50:00|12948.4|12947.5|12948.3|12947.4|12950.8|12949.4|12946|12945.1|328
1742918100000|2025-03-25 15:55:00|12948.2|12947.3|12948.2|12947.3|12948.4|12947.5|12945.1|12944.2|460
1742918400000|2025-03-25 16:00:00|12948.4|12947.5|12948.5|12947.6|12950.1|12949.2|12947|12946.1|301
1742918700000|2025-03-25 16:05:00|12948.4|12947.5|12951.4|12950.5|12953.4|12952.5|12946|12945.1|234
1742919000000|2025-03-25 16:10:00|12951.5|12950.6|12954.4|12953.5|12955.1|12954.2|12951.2|12950.3|213
1742919300000|2025-03-25 16:15:00|12954.3|12953.4|12953.5|12952.6|12955.7|12954.8|12952.2|12951.3|188
1742919600000|2025-03-25 16:20:00|12953.6|12952.7|12957.2|12956.3|12957.2|12956.3|12952.4|12950.9|142
1742919900000|2025-03-25 16:25:00|12956.9|12956|12956.1|12955.2|12957.8|12956.9|12953|12952.1|182
1742920200000|2025-03-25 16:30:00|12955.7|12954.8|12958.2|12957.3|12959.4|12958.5|12954.1|12953.2|109
1742920500000|2025-03-25 16:35:00|12958.8|12957.9|12955.4|12954.5|12960.1|12959.2|12955.2|12954.3|134
1742920800000|2025-03-25 16:40:00|12955.3|12954.4|12955.7|12954.8|12957|12956.1|12955.1|12954.2|108
1742921100000|2025-03-25 16:45:00|12955.8|12954.9|12958.2|12957.3|12960.1|12959.2|12955.4|12954.5|129
1742921400000|2025-03-25 16:50:00|12958.3|12957.4|12957.2|12956.3|12958.4|12957.5|12955.1|12954.2|122
1742921700000|2025-03-25 16:55:00|12957.4|12956.5|12957.7|12956.8|12958.7|12957.8|12955.2|12954.3|153
1742922000000|2025-03-25 17:00:00|12958.1|12957.2|12961.7|12960.8|12962.6|12961.7|12957.7|12956.8|255
1742922300000|2025-03-25 17:05:00|12961.9|12961|12965.1|12964.2|12967.2|12966.3|12961.9|12961|198
1742922600000|2025-03-25 17:10:00|12965.2|12964.3|12962.5|12961.6|12965.2|12964.3|12962|12961.1|107
1742922900000|2025-03-25 17:15:00|12962.6|12961.7|12962.4|12961.5|12962.6|12961.7|12961.2|12960.3|96
1742923200000|2025-03-25 17:20:00|12962.3|12961.4|12962.2|12961.3|12962.5|12961.6|12960.3|12959.4|127
1742923500000|2025-03-25 17:25:00|12962.1|12961.2|12961.1|12960.2|12963.3|12962.4|12961|12960.1|117
1742923800000|2025-03-25 17:30:00|12961.4|12960.5|12962.3|12961.4|12962.8|12961.9|12961.2|12960.3|78
1742924100000|2025-03-25 17:35:00|12962.4|12961.5|12962.5|12961.6|12965.2|12964.3|12962.2|12961.3|104
1742924400000|2025-03-25 17:40:00|12963|12962.1|12963.3|12962.4|12964.5|12963.6|12962|12961.1|94
1742924700000|2025-03-25 17:45:00|12963.2|12962.3|12959.7|12958.8|12964.5|12963.6|12959.7|12958.8|75
1742925000000|2025-03-25 17:50:00|12959.5|12958.6|12957.4|12956.5|12960.9|12960|12957.1|12956.2|188
1742925300000|2025-03-25 17:55:00|12957.3|12956.4|12959.3|12958.4|12960.2|12959.3|12956.6|12955.7|130
1742925600000|2025-03-25 18:00:00|12959.1|12958.2|12955.3|12954.4|12959.1|12958.2|12954.7|12953.8|148
1742925900000|2025-03-25 18:05:00|12954.9|12954|12955.4|12953.9|12956.1|12954.7|12953.5|12952|149
1742926200000|2025-03-25 18:10:00|12954.7|12953.8|12955.2|12954.3|12957.5|12956.6|12954.7|12953.8|143
1742926500000|2025-03-25 18:15:00|12955.3|12954.4|12955.3|12954.4|12956.3|12955.4|12954.4|12953.5|79
1742926800000|2025-03-25 18:20:00|12955.7|12954.8|12954.2|12953.3|12956.7|12955.8|12954.2|12953.3|120
1742927100000|2025-03-25 18:25:00|12954.1|12953.2|12950.6|12949.7|12954.1|12953.2|12949.6|12948.7|73
1742927400000|2025-03-25 18:30:00|12951|12950.1|12951.3|12950.4|12952.4|12951.5|12949.1|12948.2|115
1742927700000|2025-03-25 18:35:00|12951.2|12950.3|12948.1|12947.2|12952.2|12951.3|12948|12947.1|94
1742928000000|2025-03-25 18:40:00|12948|12947.1|12948|12947.1|12949.1|12948.2|12946.5|12945.6|91
1742928300000|2025-03-25 18:45:00|12947.9|12947|12945.1|12944.2|12947.9|12947|12945|12944.1|78
1742928600000|2025-03-25 18:50:00|12945.3|12944.4|12948.7|12947.8|12949.1|12948.2|12945.3|12944.4|151
1742928900000|2025-03-25 18:55:00|12949|12948.1|12946.2|12945.3|12949.6|12948.7|12945.8|12944.9|257
1742929200000|2025-03-25 19:00:00|12946.3|12945.4|12947.3|12946.4|12947.9|12947|12944.1|12943.2|150
1742929500000|2025-03-25 19:05:00|12947.4|12946.5|12948.2|12947.3|12948.3|12947.4|12947.3|12946.4|77
1742929800000|2025-03-25 19:10:00|12948.3|12947.4|12945.2|12944.3|12948.4|12947.5|12945.1|12944.2|146
1742930100000|2025-03-25 19:15:00|12945.3|12944.4|12942.5|12941.6|12946.2|12945.3|12941.7|12940.8|178
1742930400000|2025-03-25 19:20:00|12942.7|12941.8|12943.4|12942.5|12943.4|12942.5|12940.2|12939.3|171
1742930700000|2025-03-25 19:25:00|12943.3|12942.4|12941.3|12940.4|12943.6|12942.6|12941.1|12940.2|128
1742931000000|2025-03-25 19:30:00|12941.4|12940.5|12945.7|12944.8|12946.6|12945.4|12941.4|12940.5|172
1742931300000|2025-03-25 19:35:00|12945.8|12944.9|12944.3|12943.4|12945.8|12944.9|12943.4|12942.5|150
1742931600000|2025-03-25 19:40:00|12944.2|12943.3|12946.2|12945.3|12947.1|12946.2|12944.2|12943.3|120
1742931900000|2025-03-25 19:45:00|12946.1|12945.2|12946.7|12945.8|12948.1|12947.2|12945.9|12945|139
1742932200000|2025-03-25 19:50:00|12946.1|12945.2|12946.3|12945.4|12947.2|12946.3|12945.2|12944.3|158
1742932500000|2025-03-25 19:55:00|12946.4|12945.5|12947.4|12946.5|12947.5|12946.6|12944.4|12943.5|254
1742932800000|2025-03-25 20:00:00|12947.3|12946.4|12946.6|12945.1|12948.1|12947.2|12945.3|12944.4|167
1742933100000|2025-03-25 20:05:00|12946.5|12945|12943.5|12942.6|12946.6|12945.1|12943.5|12942.6|62
1742933400000|2025-03-25 20:10:00|12943.7|12942.8|12945.7|12944.8|12946.1|12945.2|12942.5|12941.6|77
1742933700000|2025-03-25 20:15:00|12946|12944.5|12946.3|12945.4|12947.9|12947|12945.7|12944.4|37
1742934000000|2025-03-25 20:20:00|12946|12945.1|12945.1|12944.2|12946|12945.1|12944.7|12943.8|43
1742934300000|2025-03-25 20:25:00|12945|12944.1|12943.7|12942.2|12945|12944.1|12943.3|12942.2|55
1742934600000|2025-03-25 20:30:00|12943.6|12942.1|12941.7|12940.8|12943.8|12942.4|12941.4|12940.5|75
1742934900000|2025-03-25 20:35:00|12942|12941.1|12944|12943.1|12944.4|12943.5|12942|12941.1|53
1742935200000|2025-03-25 20:40:00|12943.9|12943|12945.7|12944.8|12945.7|12944.8|12943.2|12942.3|38
1742935500000|2025-03-25 20:45:00|12945.6|12944.7|12944.5|12943.6|12946.4|12945.5|12944.2|12943.3|65
1742935800000|2025-03-25 20:50:00|12944.3|12943.4|12944.3|12943.4|12945|12944.1|12943.4|12942.5|116
1742936100000|2025-03-25 20:55:00|12944.2|12943.3|12945.7|12943.5|12947|12944.6|12944.2|12943|146
1742936400000|2025-03-25 21:00:00|12945.3|12943.8|12945.7|12943.5|12945.7|12943.8|12944.4|12943.5|4
1742936700000|2025-03-25 21:05:00|12944.1|12941.8|12943.4|12941.2|12944.1|12941.8|12943.3|12941.2|7
1742937000000|2025-03-25 21:10:00|12943.6|12941.1|12944|12941.4|12944|12941.4|12943.4|12941.1|8
1742937300000|2025-03-25 21:15:00|12943.9|12941.1|12944.3|12941.1|12944.3|12941.1|12943.9|12941.1|2
1742937600000|2025-03-25 21:20:00|12944.5|12940.6|12945.2|12941.3|12945.2|12941.3|12944.5|12940.5|9
1742937900000|2025-03-25 21:25:00|12945.5|12941.4|12945.5|12941.8|12945.5|12941.8|12945.3|12941.4|4
1742938500000|2025-03-25 21:35:00|12944.7|12942.5|12944.8|12942.6|12944.8|12942.6|12944.5|12942|3
1742938800000|2025-03-25 21:40:00|12945.2|12942.2|12945.3|12941.3|12945.4|12942.4|12944.9|12941.3|7
1742939100000|2025-03-25 21:45:00|12945.4|12941.7|12945.1|12941.6|12945.4|12941.7|12945.1|12941.6|2
1742939400000|2025-03-25 21:50:00|12945.6|12942.1|12945.7|12942|12945.7|12942.1|12945.6|12942|3
1742939700000|2025-03-25 21:55:00|12946.2|12941.6|12948.5|12938.8|12950.4|12946.8|12946.2|12938.8|34
1742940000000|2025-03-25 22:00:00|12947.4|12938.7|12949|12944|12950.1|12945|12947.4|12938.7|104
1742940300000|2025-03-25 22:05:00|12948.9|12943.9|12949.2|12946.8|12953.7|12947.4|12947.4|12942|154
1742940600000|2025-03-25 22:10:00|12948.6|12946.2|12949|12946|12949.1|12946.7|12948.2|12945|27
1742940900000|2025-03-25 22:15:00|12948.7|12946.3|12949|12946.6|12949.7|12946.8|12948|12945.6|56
1742941200000|2025-03-25 22:20:00|12949.2|12946.8|12948.5|12946.1|12949.2|12946.8|12948|12945.3|27
1742941500000|2025-03-25 22:25:00|12948.7|12946.3|12949|12946.6|12949.1|12946.7|12948.2|12945.8|22
1742941800000|2025-03-25 22:30:00|12948.2|12945.8|12947.2|12944.8|12948.5|12946.1|12947.1|12944.7|26
1742942100000|2025-03-25 22:35:00|12947.1|12944.7|12945.2|12942.8|12947.1|12944.7|12945.1|12942.7|39
1742942400000|2025-03-25 22:40:00|12945.4|12943|12945.1|12942.7|12945.5|12943.1|12944.9|12942.5|17
1742942700000|2025-03-25 22:45:00|12945.2|12942.8|12944.9|12942.5|12945.3|12942.9|12944.9|12942.5|8
1742943000000|2025-03-25 22:50:00|12945|12942.6|12944.3|12941.9|12945.2|12943|12944.1|12941.7|24
1742943300000|2025-03-25 22:55:00|12944.1|12941.7|12944.2|12941.8|12944.9|12942.5|12944.1|12941.7|41
1742943600000|2025-03-25 23:00:00|12944.1|12941.7|12943.8|12941.4|12944.5|12942.2|12942.6|12940.8|73
1742943900000|2025-03-25 23:05:00|12943.3|12941.8|12941.8|12940.9|12943.3|12941.8|12941.3|12940.2|67
1742944200000|2025-03-25 23:10:00|12941.9|12941|12942.8|12941.9|12943.1|12942.1|12941.9|12940.7|113
1742944500000|2025-03-25 23:15:00|12943|12942.1|12943.1|12942.2|12943.6|12942.7|12942.7|12941.8|52
1742944800000|2025-03-25 23:20:00|12942.4|12941.5|12942.3|12941.4|12942.6|12941.5|12942|12940.9|25
1742945100000|2025-03-25 23:25:00|12942.4|12941.5|12942.7|12941.8|12943|12942.1|12942.3|12941.3|21
1742945400000|2025-03-25 23:30:00|12942.4|12941.5|12943.2|12942.3|12943.5|12942.3|12942.2|12941.3|29
1742945700000|2025-03-25 23:35:00|12943.1|12942.2|12942.2|12941.3|12943.3|12942.4|12942.1|12941.2|30
1742946000000|2025-03-25 23:40:00|12942.6|12941.7|12943.1|12942.2|12943.6|12942.4|12942.3|12941.4|37
1742946300000|2025-03-25 23:45:00|12942.8|12941.9|12943.5|12942|12943.6|12942.1|12942.3|12941.1|31
1742946600000|2025-03-25 23:50:00|12943.6|12942.1|12945|12944.1|12946.4|12945.3|12943.6|12942.1|54
1742946900000|2025-03-25 23:55:00|12945.1|12944.2|12945.6|12944.7|12945.6|12944.7|12944.6|12943.7|40
1742947200000|2025-03-26 00:00:00|12945.4|12944.5|12943.3|12942.4|12945.4|12944.5|12943.2|12942.3|98
1742947500000|2025-03-26 00:05:00|12943.2|12942.3|12943.3|12942.4|12945|12944.1|12943|12942.1|63
1742947800000|2025-03-26 00:10:00|12943.6|12942.1|12944.2|12943.3|12944.8|12943.9|12942.3|12941.1|110
1742948100000|2025-03-26 00:15:00|12944.3|12943.4|12944.1|12943.2|12944.7|12943.6|12943.9|12943|50
1742948400000|2025-03-26 00:20:00|12944.2|12943.3|12944.2|12943.3|12946|12945.1|12944|12943.1|42
1742948700000|2025-03-26 00:25:00|12944.1|12943.2|12941.3|12940.4|12944.1|12943.2|12941.3|12940.4|82
1742949000000|2025-03-26 00:30:00|12940.4|12939.5|12942.7|12941.8|12943.8|12942.9|12940.1|12939.2|155
1742949300000|2025-03-26 00:35:00|12942.8|12941.9|12938.6|12937.7|12943.2|12942.3|12938.3|12937.4|115
1742949600000|2025-03-26 00:40:00|12938.7|12937.8|12938.1|12937.2|12940.2|12939.3|12937.7|12936.2|189
1742949900000|2025-03-26 00:45:00|12938|12937.1|12936.4|12935.5|12938|12937.1|12935.7|12934.8|132
1742950200000|2025-03-26 00:50:00|12936.3|12935.4|12938.5|12937.6|12939|12938.1|12935.8|12934.9|148
1742950500000|2025-03-26 00:55:00|12938.4|12937.5|12934.6|12933.1|12938.4|12937.5|12934.4|12932.9|203
1742950800000|2025-03-26 01:00:00|12934.9|12932.7|12931.6|12930.7|12934.9|12933.1|12931.2|12930.2|151
1742951100000|2025-03-26 01:05:00|12931.5|12930.6|12932.2|12931.3|12932.9|12932|12927.7|12926.8|261
1742951400000|2025-03-26 01:10:00|12932|12931.1|12932.1|12931.2|12933.1|12932.2|12931.1|12930.1|144
1742951700000|2025-03-26 01:15:00|12931.9|12931|12936.5|12935.6|12938.1|12937.2|12931.9|12931|179
1742952000000|2025-03-26 01:20:00|12936.6|12935.7|12936.3|12935.4|12936.9|12936|12933.3|12932.4|181
1742952300000|2025-03-26 01:25:00|12936.5|12935.6|12937.7|12936.8|12937.9|12937|12935.5|12934.6|158
1742952600000|2025-03-26 01:30:00|12937.9|12937|12939.2|12938.3|12940.7|12939.8|12936.5|12935.6|172
1742952900000|2025-03-26 01:35:00|12939.3|12938.4|12939.7|12938.8|12941.5|12940.6|12939.1|12938.2|178
1742953200000|2025-03-26 01:40:00|12939.5|12938.6|12942|12941.1|12942.7|12941.8|12939.3|12938.4|135
1742953500000|2025-03-26 01:45:00|12942.1|12941.2|12941.4|12940.5|12944|12943.1|12941|12940.1|137
1742953800000|2025-03-26 01:50:00|12941.3|12940.4|12944.4|12943.5|12944.6|12943.7|12940.3|12939.4|123
1742954100000|2025-03-26 01:55:00|12944.2|12943.3|12944.1|12943.2|12945.6|12944.7|12943.4|12942.5|153
1742954400000|2025-03-26 02:00:00|12944.2|12943.3|12944|12943.1|12945.5|12944.6|12943.7|12942.8|81
1742954700000|2025-03-26 02:05:00|12944.1|12943.2|12943.1|12942.2|12944.4|12943.5|12942.4|12941.5|130
1742955000000|2025-03-26 02:10:00|12943|12942.1|12941.5|12940.6|12943|12942.1|12941.3|12940.4|117
1742955300000|2025-03-26 02:15:00|12941.4|12940.5|12941.1|12940.2|12941.7|12940.8|12939.5|12938.6|147
1742955600000|2025-03-26 02:20:00|12941|12940.1|12941.3|12940.4|12943.2|12942.3|12941|12940.1|143
1742955900000|2025-03-26 02:25:00|12941.2|12940.3|12943.5|12942|12943.7|12942.6|12941.1|12940.2|133
1742956200000|2025-03-26 02:30:00|12943.4|12941.9|12943.8|12942.9|12944.5|12943.6|12942.9|12941.8|176
1742956500000|2025-03-26 02:35:00|12943.5|12942.6|12943.4|12942.5|12944.1|12943.2|12943|12942.1|75
1742956800000|2025-03-26 02:40:00|12943.6|12942.7|12943.3|12942.4|12944.1|12943.2|12941.8|12940.9|99
1742957100000|2025-03-26 02:45:00|12943.5|12942.6|12945.3|12944.4|12945.9|12945|12943.5|12942.6|84
1742957400000|2025-03-26 02:50:00|12945.4|12944.5|12945.7|12944.8|12946.7|12945.8|12945.2|12944.3|80
1742957700000|2025-03-26 02:55:00|12945.8|12944.9|12944.7|12943.8|12945.8|12944.9|12944|12943.1|120
1742958000000|2025-03-26 03:00:00|12944.8|12943.9|12944|12943.1|12945.4|12944.5|12943.7|12942.8|117
1742958300000|2025-03-26 03:05:00|12943.9|12943|12943.8|12942.9|12943.9|12943|12942.3|12941.4|110
1742958600000|2025-03-26 03:10:00|12943.7|12942.8|12942.2|12941.3|12944.5|12943.6|12942.1|12941.2|88
1742958900000|2025-03-26 03:15:00|12942.1|12941.2|12941.9|12941|12943.5|12942.6|12941.9|12941|78
1742959200000|2025-03-26 03:20:00|12942|12941.1|12940.2|12939.3|12943.4|12942.5|12940.1|12938.9|117
1742959500000|2025-03-26 03:25:00|12940.1|12939.2|12939.4|12938.5|12940.7|12939.8|12939.4|12938.5|106
1742959800000|2025-03-26 03:30:00|12939.3|12938.4|12938.2|12937.3|12939.4|12938.5|12938|12937.1|75
1742960100000|2025-03-26 03:35:00|12937.5|12936.6|12939.2|12938.3|12939.8|12938.9|12937.3|12936.4|66
1742960400000|2025-03-26 03:40:00|12939.3|12938.4|12940.1|12939.2|12940.5|12939.6|12938.4|12937.5|81
1742960700000|2025-03-26 03:45:00|12940.2|12939.3|12937.6|12936.7|12940.4|12939.5|12937.3|12936.4|97
1742961000000|2025-03-26 03:50:00|12937.5|12936.6|12936.7|12935.8|12938.2|12937.3|12936.2|12935.3|87
1742961300000|2025-03-26 03:55:00|12936.6|12935.7|12936.4|12935.5|12936.6|12935.7|12933.8|12932.9|139
1742961600000|2025-03-26 04:00:00|12936.5|12935.6|12935.1|12934.2|12937.8|12936.9|12935.1|12934|93
1742961900000|2025-03-26 04:05:00|12934.9|12934|12934.7|12933.2|12935.6|12934.5|12934|12932.5|78
1742962200000|2025-03-26 04:10:00|12934.9|12933.4|12933.3|12932.4|12935.3|12934.4|12933.1|12932.2|116
1742962500000|2025-03-26 04:15:00|12933.2|12932.3|12933.6|12932.7|12934.3|12933.4|12931.6|12930.7|106
1742962800000|2025-03-26 04:20:00|12933.3|12932.4|12932.1|12931.2|12933.5|12932.6|12931.3|12930.4|119
1742963100000|2025-03-26 04:25:00|12932|12931.1|12933.9|12933|12935.5|12934.6|12932|12931.1|215
1742963400000|2025-03-26 04:30:00|12933.8|12932.9|12933.3|12932.4|12934.6|12933.7|12933|12931.9|102
1742963700000|2025-03-26 04:35:00|12933.4|12932.5|12933.5|12932|12933.5|12932.5|12931.8|12930.8|93
1742964000000|2025-03-26 04:40:00|12933.3|12932.4|12932.7|12931.8|12933.5|12932.6|12931.7|12930.8|191
1742964300000|2025-03-26 04:45:00|12932.8|12931.9|12932.5|12931.6|12933|12932.1|12931.3|12930.4|165
1742964600000|2025-03-26 04:50:00|12932.7|12931.8|12935.3|12934.4|12935.5|12934.6|12932.3|12931.4|160
1742964900000|2025-03-26 04:55:00|12935.4|12934.5|12935.5|12934.6|12936|12935.1|12934|12933.1|120
1742965200000|2025-03-26 05:00:00|12935.3|12934.4|12933|12932.1|12935.3|12934.4|12932.2|12931.3|112
1742965500000|2025-03-26 05:05:00|12932.8|12931.9|12932.3|12931.4|12933.6|12932.7|12932|12931.1|106
1742965800000|2025-03-26 05:10:00|12932.2|12931.3|12932.4|12931.5|12932.5|12931.6|12930.2|12929.3|102
1742966100000|2025-03-26 05:15:00|12932.7|12931.8|12931.1|12930.2|12933.1|12932.2|12931.1|12930.2|93
1742966400000|2025-03-26 05:20:00|12930.7|12929.8|12931.7|12930.8|12932.1|12931.2|12930.1|12929.2|88
1742966700000|2025-03-26 05:25:00|12931.5|12930.6|12932.8|12931.9|12933|12932.1|12931.2|12930.3|89
1742967000000|2025-03-26 05:30:00|12932.3|12931.4|12934|12933.1|12934|12933.1|12932|12931.1|160
1742967300000|2025-03-26 05:35:00|12934.1|12933.2|12934.7|12933.8|12935.2|12934.3|12933.6|12932.7|83
1742967600000|2025-03-26 05:40:00|12934.8|12933.9|12934.2|12933.3|12934.9|12934|12932.6|12931.7|69
1742967900000|2025-03-26 05:45:00|12934.1|12933.2|12934.3|12933.4|12935.1|12934.2|12933.5|12932.6|96
1742968200000|2025-03-26 05:50:00|12934.2|12933.3|12933.1|12932.2|12934.4|12933.5|12933|12932.1|126
1742968500000|2025-03-26 05:55:00|12933.2|12932.3|12932|12931.1|12936|12935.1|12931.5|12930.6|91
1742968800000|2025-03-26 06:00:00|12932.2|12931.3|12932.3|12930.8|12933|12931.5|12928.4|12927.5|129
1742969100000|2025-03-26 06:05:00|12932.4|12930.9|12934.2|12933.3|12937.1|12936.2|12932.3|12930.8|107
1742969400000|2025-03-26 06:10:00|12934.3|12933.4|12936.4|12934.9|12937|12935.3|12933.4|12932.5|136
1742969700000|2025-03-26 06:15:00|12936.1|12934.6|12933.1|12932.2|12937.6|12936.1|12932.5|12931.6|100
1742970000000|2025-03-26 06:20:00|12933.3|12932.4|12933.9|12933|12934.4|12933.5|12933.1|12932.2|104
1742970300000|2025-03-26 06:25:00|12934|12933.1|12936.2|12935.3|12936.7|12935.8|12933.8|12932.9|109
1742970600000|2025-03-26 06:30:00|12936.3|12935.4|12934.7|12933.8|12937.2|12936.3|12934.5|12933.6|74
1742970900000|2025-03-26 06:35:00|12934.9|12934|12932.7|12931.8|12936.4|12935.5|12932.3|12931.4|87
1742971200000|2025-03-26 06:40:00|12933|12932.1|12936.2|12935.3|12937|12936.1|12932.2|12931.3|71
1742971500000|2025-03-26 06:45:00|12936.1|12935.2|12937.5|12936|12937.5|12936.3|12935.7|12934.6|77
1742971800000|2025-03-26 06:50:00|12937.6|12936.1|12939.8|12938.9|12941.7|12940.5|12937.6|12936.1|124
1742972100000|2025-03-26 06:55:00|12939.5|12938.6|12943.8|12939.1|12943.8|12942.8|12939.5|12938.6|106
1742972400000|2025-03-26 07:00:00|12946.2|12936.2|12926.5|12925.6|12946.2|12936.5|12918.3|12917.4|743
1742972700000|2025-03-26 07:05:00|12926.3|12925.4|12926.2|12925.3|12929.7|12928.2|12922.7|12921.8|422
1742973000000|2025-03-26 07:10:00|12926.4|12925.5|12925.7|12924.2|12930.4|12929.5|12925.7|12924.2|278
1742973300000|2025-03-26 07:15:00|12925.9|12924.4|12920.2|12919.3|12926.7|12925.8|12918.2|12917.3|295
1742973600000|2025-03-26 07:20:00|12920.3|12919.4|12925.1|12924.2|12925.7|12924.8|12917.6|12916.7|305
1742973900000|2025-03-26 07:25:00|12925|12924.1|12925.1|12924.2|12927.7|12926.8|12923.1|12922.2|164
1742974200000|2025-03-26 07:30:00|12925.3|12924.4|12908.3|12907.4|12925.3|12924.4|12906.3|12904.8|468
1742974500000|2025-03-26 07:35:00|12908.7|12907.8|12906.7|12905.8|12911.1|12910.2|12904.3|12903.4|363
1742974800000|2025-03-26 07:40:00|12906.9|12906|12908.8|12907.9|12911.6|12910.7|12906.6|12905.7|232
1742975100000|2025-03-26 07:45:00|12908.7|12907.8|12908.8|12907.9|12909.8|12908.9|12903.8|12902.9|237
1742975400000|2025-03-26 07:50:00|12908.6|12907.7|12906.8|12905.9|12911|12910.1|12906.4|12905.5|215
1742975700000|2025-03-26 07:55:00|12907.2|12906.3|12911.7|12910.8|12913.7|12912.8|12906.4|12905.5|320
1742976000000|2025-03-26 08:00:00|12911.4|12910.5|12909.8|12908.9|12913.2|12912.3|12908.2|12907.3|375
1742976300000|2025-03-26 08:05:00|12909.7|12908.8|12912.4|12911.5|12914.1|12913.2|12906.2|12905.3|279
1742976600000|2025-03-26 08:10:00|12912.5|12911.6|12901.9|12901|12912.8|12911.9|12898.9|12898|420
1742976900000|2025-03-26 08:15:00|12901.8|12900.9|12894.7|12893.8|12901.8|12900.9|12893.8|12892.9|338
1742977200000|2025-03-26 08:20:00|12894.6|12893.7|12891.8|12890.9|12900|12899.1|12891.3|12890.4|291
1742977500000|2025-03-26 08:25:00|12892.4|12891.5|12898.7|12897.8|12899.6|12898.5|12892.4|12891.5|288
1742977800000|2025-03-26 08:30:00|12898.1|12897.2|12895.9|12895|12898.2|12897.3|12894.9|12894|195
1742978100000|2025-03-26 08:35:00|12895.2|12894.3|12890.6|12889.7|12895.7|12894.8|12887.5|12886.6|330
1742978400000|2025-03-26 08:40:00|12890.5|12889.6|12888|12887.1|12890.5|12889.6|12886.8|12885.9|210
1742978700000|2025-03-26 08:45:00|12887.8|12886.9|12893.9|12892.4|12894|12892.5|12887.6|12886.7|270
1742979000000|2025-03-26 08:50:00|12894|12892.5|12893.2|12892.3|12896.2|12895.3|12891.1|12890.2|308
1742979300000|2025-03-26 08:55:00|12893.1|12892.2|12907.6|12906.7|12908.1|12907.2|12892.9|12892|338
1742979600000|2025-03-26 09:00:00|12907.5|12906.6|12905.2|12904.3|12910.8|12909.9|12905|12904.1|338
1742979900000|2025-03-26 09:05:00|12904.9|12904|12904.6|12903.7|12905|12904.1|12900.2|12899.3|246
1742980200000|2025-03-26 09:10:00|12904.7|12903.8|12905.7|12904.8|12907.8|12906.9|12902|12901.1|191
1742980500000|2025-03-26 09:15:00|12905.9|12905|12900.6|12899.7|12907.1|12906.2|12900.6|12899.7|237
1742980800000|2025-03-26 09:20:00|12900.8|12899.9|12899.6|12898.7|12901.2|12900.3|12897.7|12896.8|221
1742981100000|2025-03-26 09:25:00|12899.7|12898.8|12899.8|12898.9|12901.2|12900.3|12896.4|12895.5|192
1742981400000|2025-03-26 09:30:00|12899.7|12898.8|12908.1|12907.2|12908.2|12907.3|12899.7|12898.8|207
1742981700000|2025-03-26 09:35:00|12908|12907.1|12906.4|12905.5|12912.6|12911.3|12906.4|12905.5|285
1742982000000|2025-03-26 09:40:00|12906.5|12905.6|12909.5|12908.6|12911.3|12910.4|12906.4|12905.5|235
1742982300000|2025-03-26 09:45:00|12909.3|12908.4|12911.8|12910.9|12912.1|12911.2|12908.6|12907.7|191
1742982600000|2025-03-26 09:50:00|12911.9|12911|12907.9|12907|12913.1|12912.2|12906|12904.5|191
1742982900000|2025-03-26 09:55:00|12907.8|12906.9|12909.9|12909|12911.3|12910.4|12906.8|12905.9|182
1742983200000|2025-03-26 10:00:00|12910|12909.1|12907.2|12905.7|12911.9|12911|12906.3|12904.8|194
1742983500000|2025-03-26 10:05:00|12907.3|12905.8|12906.1|12905.2|12909.1|12908.2|12905.8|12904.9|205
1742983800000|2025-03-26 10:10:00|12905.9|12905|12909.1|12908.2|12910.7|12909.8|12905.9|12905|190
1742984100000|2025-03-26 10:15:00|12909|12908.1|12911.1|12910.2|12911.6|12910.7|12907.8|12906.9|139
1742984400000|2025-03-26 10:20:00|12911|12910.1|12911.8|12910.9|12913.2|12912.3|12910.2|12909.3|131
1742984700000|2025-03-26 10:25:00|12911.9|12911|12907.9|12907|12913.8|12912.9|12906.7|12905.8|110
1742985000000|2025-03-26 10:30:00|12907.8|12906.9|12904.1|12903.2|12908.8|12907.9|12902.7|12901.8|157
1742985300000|2025-03-26 10:35:00|12904.2|12903.3|12907.9|12907|12908.8|12907.9|12902.9|12902|223
1742985600000|2025-03-26 10:40:00|12908|12907.1|12908.1|12907.2|12911|12910.1|12907.8|12906.9|178
1742985900000|2025-03-26 10:45:00|12908|12907.1|12904.8|12903.9|12908.3|12907.4|12904.5|12903.6|120
1742986200000|2025-03-26 10:50:00|12904.7|12903.8|12904.6|12903.7|12906.3|12905.4|12902.2|12901.3|115
1742986500000|2025-03-26 10:55:00|12904.4|12903.5|12907.7|12906.8|12908.2|12907.3|12904.4|12903.5|143
1742986800000|2025-03-26 11:00:00|12907.9|12907|12908|12907.1|12910.9|12910|12907|12906.1|135
1742987100000|2025-03-26 11:05:00|12907.9|12907|12906.1|12905.2|12908.8|12907.9|12904.9|12904|121
1742987400000|2025-03-26 11:10:00|12906|12905.1|12909.9|12909|12910.6|12909.7|12906|12905.1|191
1742987700000|2025-03-26 11:15:00|12910.1|12909.2|12907.7|12906.8|12911|12910.1|12907.1|12906.2|179
1742988000000|2025-03-26 11:20:00|12907.6|12906.7|12907|12906.1|12908.8|12907.9|12906.3|12905.4|181
1742988300000|2025-03-26 11:25:00|12906.9|12906|12906.2|12905.3|12907.8|12906.9|12904.5|12903.6|178
1742988600000|2025-03-26 11:30:00|12906.4|12905.5|12906|12905.1|12908.3|12907.4|12904.5|12903.6|165
1742988900000|2025-03-26 11:35:00|12905.9|12905|12910.8|12909.9|12912.5|12911.6|12905.9|12905|173
1742989200000|2025-03-26 11:40:00|12910.9|12910|12907.5|12906.6|12911.6|12910.7|12907.1|12906.2|166
1742989500000|2025-03-26 11:45:00|12907.6|12906.7|12905.8|12904.9|12909.2|12908.3|12902.4|12901.5|172
1742989800000|2025-03-26 11:50:00|12906|12905.1|12905|12904.1|12906.2|12905.3|12903.7|12902.8|121
1742990100000|2025-03-26 11:55:00|12904.7|12903.8|12897.4|12896.5|12904.9|12904|12896.6|12895.7|327
1742990400000|2025-03-26 12:00:00|12897.2|12896.3|12892.1|12890.6|12898.5|12897.6|12891.6|12890.6|373
1742990700000|2025-03-26 12:05:00|12891.6|12890.7|12887.4|12886.5|12892|12891.1|12883.5|12882.6|274
1742991000000|2025-03-26 12:10:00|12886.8|12885.9|12887.8|12886.9|12889.6|12888.1|12884.7|12883.4|270
1742991300000|2025-03-26 12:15:00|12888.1|12887.2|12891.8|12890.9|12892.3|12891|12888.1|12887.2|258
1742991600000|2025-03-26 12:20:00|12891.6|12890.7|12898|12897.1|12898.4|12897.5|12889.6|12888.7|184
1742991900000|2025-03-26 12:25:00|12898.4|12897.5|12904.5|12901.2|12904.8|12901.7|12898.1|12897.2|230
1742992200000|2025-03-26 12:30:00|12903.5|12901.1|12898.6|12897.7|12903.7|12901.1|12896.5|12895.6|349
1742992500000|2025-03-26 12:35:00|12898.8|12897.9|12897.1|12896.2|12899.7|12898.8|12894.8|12893.9|262
1742992800000|2025-03-26 12:40:00|12897.7|12896.8|12907|12906.1|12907.7|12906.8|12896.4|12895.5|364
1742993100000|2025-03-26 12:45:00|12906.9|12906|12903.9|12903|12907.8|12906.9|12900.9|12900|258
1742993400000|2025-03-26 12:50:00|12903.8|12902.9|12896.6|12895.7|12905.9|12905|12889.3|12888.4|816
1742993700000|2025-03-26 12:55:00|12896.9|12896|12893.7|12892.8|12899.2|12898.3|12888.4|12887.5|501
1742994000000|2025-03-26 13:00:00|12893.8|12892.9|12890.4|12888.9|12895.5|12894.6|12888.9|12888|393
1742994300000|2025-03-26 13:05:00|12890.3|12888.8|12900.9|12900|12904.8|12903.8|12888|12887.1|594
1742994600000|2025-03-26 13:10:00|12901|12900.1|12904|12903.1|12909.7|12908.8|12900.6|12899.7|445
1742994900000|2025-03-26 13:15:00|12903.7|12902.8|12890.3|12889.4|12905.9|12905|12886.3|12885.4|406
1742995200000|2025-03-26 13:20:00|12890|12889.1|12885.5|12884.6|12890.4|12889.5|12880.9|12880|432
1742995500000|2025-03-26 13:25:00|12885.6|12884.7|12876.8|12875.9|12885.6|12884.7|12876.7|12875.6|406
1742995800000|2025-03-26 13:30:00|12876.6|12875.7|12882.9|12882|12886|12885.1|12874.9|12874|393
1742996100000|2025-03-26 13:35:00|12882.8|12881.9|12889.1|12888.2|12893.1|12891.6|12881.9|12881|508
1742996400000|2025-03-26 13:40:00|12889|12888.1|12886|12885.1|12892.4|12891.5|12883.6|12882.7|311
1742996700000|2025-03-26 13:45:00|12886.4|12885.5|12884.8|12883.9|12888.3|12887.4|12882|12881.1|289
1742997000000|2025-03-26 13:50:00|12885|12884.1|12884.7|12883.8|12888.1|12887.2|12882.8|12881.9|377
1742997300000|2025-03-26 13:55:00|12884.8|12883.9|12883.7|12882.8|12887.8|12886.9|12882.7|12881.8|282
1742997600000|2025-03-26 14:00:00|12883.2|12882.3|12889.3|12888.4|12890.8|12889.9|12882.1|12881.2|305
1742997900000|2025-03-26 14:05:00|12888.8|12887.9|12892|12891.1|12897.4|12896.5|12887.9|12887|495
1742998200000|2025-03-26 14:10:00|12892.1|12891.2|12899.8|12898.9|12899.8|12898.9|12890.9|12890|340
1742998500000|2025-03-26 14:15:00|12899.9|12899|12896.2|12894.7|12902.2|12901.3|12895.4|12894.5|535
1742998800000|2025-03-26 14:20:00|12895.9|12895|12896.9|12896|12897.9|12896.7|12890.3|12888.8|437
1742999100000|2025-03-26 14:25:00|12897|12896.1|12899|12898.1|12900.7|12899.8|12896.3|12894.8|307
1742999400000|2025-03-26 14:30:00|12899.1|12898.2|12897.6|12896.7|12899.6|12898.7|12895.8|12894.9|292
1742999700000|2025-03-26 14:35:00|12897.9|12897|12898.8|12897.9|12900.2|12899.3|12895.6|12894.7|220
1743000000000|2025-03-26 14:40:00|12898.7|12897.8|12895.2|12894.3|12898.9|12898|12892.8|12891.9|253
1743000300000|2025-03-26 14:45:00|12894.9|12894|12897.2|12896.3|12898.4|12897.5|12893.7|12892.8|213
1743000600000|2025-03-26 14:50:00|12897.9|12897|12899|12898.1|12899.9|12899|12896.1|12895.2|164
1743000900000|2025-03-26 14:55:00|12899.1|12898.2|12897.7|12896.8|12899.1|12898.2|12894.7|12893.8|181
1743001200000|2025-03-26 15:00:00|12897.8|12896.9|12900.8|12899.9|12904|12902.9|12896.9|12896|263
1743001500000|2025-03-26 15:05:00|12901.1|12900.2|12898|12896.5|12902.1|12901.2|12896.6|12895.5|205
1743001800000|2025-03-26 15:10:00|12897.9|12896.4|12896.1|12895.2|12900|12898.6|12895.9|12895|195
1743002100000|2025-03-26 15:15:00|12896|12895.1|12894.3|12893.4|12897.6|12896.7|12893.7|12892.8|170
1743002400000|2025-03-26 15:20:00|12894.4|12893.5|12888.9|12888|12895.4|12894.5|12888.4|12887.5|207
1743002700000|2025-03-26 15:25:00|12888.7|12887.8|12891.7|12890.8|12892.3|12891.4|12887.4|12886.5|199
1743003000000|2025-03-26 15:30:00|12891.8|12890.9|12894|12893.1|12894.9|12894|12889.8|12888.9|202
1743003300000|2025-03-26 15:35:00|12894.4|12893.5|12895.9|12895|12898.9|12898|12893.8|12892.9|195
1743003600000|2025-03-26 15:40:00|12895.8|12894.9|12893.8|12892.9|12896.9|12896|12893.6|12892.7|177
1743003900000|2025-03-26 15:45:00|12893.9|12893|12887|12885.5|12895.6|12894.7|12886.7|12885.5|341
1743004200000|2025-03-26 15:50:00|12886.9|12885.4|12881.9|12881|12887.2|12885.9|12881.9|12881|315
1743004500000|2025-03-26 15:55:00|12881.8|12880.9|12886.5|12885.6|12888|12886.8|12876.7|12875.8|732
1743004800000|2025-03-26 16:00:00|12886.8|12885.9|12883|12882.1|12888.7|12887.8|12882.8|12881.9|403
1743005100000|2025-03-26 16:05:00|12883.1|12882.2|12888.5|12887.6|12890.4|12889.5|12882.8|12881.9|321
1743005400000|2025-03-26 16:10:00|12888.1|12887.2|12887.5|12886.6|12890.8|12889.9|12885.8|12884.9|274
1743005700000|2025-03-26 16:15:00|12887.8|12886.9|12893.2|12892.3|12893.9|12893|12886.2|12885.3|230
1743006000000|2025-03-26 16:20:00|12893.3|12892.4|12891.9|12891|12894.8|12893.9|12891.6|12890.7|256
1743006300000|2025-03-26 16:25:00|12892.2|12891.3|12895.1|12894.2|12897.3|12896.4|12892.1|12891.2|197
1743006600000|2025-03-26 16:30:00|12895|12894.1|12899.1|12898.2|12899.6|12898.7|12894|12893.1|124
1743006900000|2025-03-26 16:35:00|12899|12898.1|12901|12900.1|12903|12902.1|12898.4|12897.5|163
1743007200000|2025-03-26 16:40:00|12901.1|12900.2|12898.2|12897.3|12901.7|12900.8|12897.2|12896.3|141
1743007500000|2025-03-26 16:45:00|12898.1|12897.2|12900.2|12899.3|12901.5|12900.6|12897.2|12896.3|136
1743007800000|2025-03-26 16:50:00|12900.5|12899.6|12898.2|12897.3|12901.7|12900.8|12898.1|12897.2|81
1743008100000|2025-03-26 16:55:00|12898.1|12897.2|12896.3|12895.4|12899.1|12898.2|12896|12895.1|142
1743008400000|2025-03-26 17:00:00|12896.2|12895.3|12895.3|12894.4|12897.9|12897|12894.9|12894|260
1743008700000|2025-03-26 17:05:00|12895|12894.1|12895.5|12894.6|12897|12896.1|12893.7|12892.8|142
1743009000000|2025-03-26 17:10:00|12895.6|12894.7|12893.7|12892.8|12896.1|12895.2|12892.7|12891.8|161
1743009300000|2025-03-26 17:15:00|12893.6|12892.7|12886.1|12885.2|12893.8|12892.9|12885.9|12885|707
1743009600000|2025-03-26 17:20:00|12886.2|12885.3|12886.5|12885|12888.4|12887.5|12882.1|12881.2|499
1743009900000|2025-03-26 17:25:00|12886.4|12884.9|12884.9|12884|12886.5|12885.5|12883.8|12882.5|351
1743010200000|2025-03-26 17:30:00|12885|12884.1|12883.2|12882.3|12885.3|12884.4|12881.1|12880.2|349
1743010500000|2025-03-26 17:35:00|12883.1|12882.2|12886.2|12885.3|12886.6|12885.7|12881.9|12881|258
1743010800000|2025-03-26 17:40:00|12886.1|12885.2|12887.9|12887|12895.6|12894.2|12886|12885.1|510
1743011100000|2025-03-26 17:45:00|12887.7|12886.8|12886.2|12885.3|12891|12890.1|12885.6|12884.7|201
1743011400000|2025-03-26 17:50:00|12886.1|12885.2|12882.2|12881.3|12886.3|12885.4|12881.9|12881|238
1743011700000|2025-03-26 17:55:00|12882.3|12881.4|12884.1|12883.2|12884.1|12883.2|12881.2|12880.3|221
1743012000000|2025-03-26 18:00:00|12884.7|12883.8|12886.7|12885.8|12887|12886.1|12884.6|12883.7|182
1743012300000|2025-03-26 18:05:00|12886.8|12885.9|12888.9|12888|12889.6|12888.7|12886.7|12885.8|137
1743012600000|2025-03-26 18:10:00|12888.8|12887.9|12887.1|12886.2|12890.1|12889.2|12885.8|12884.9|127
1743012900000|2025-03-26 18:15:00|12887|12886.1|12884.5|12883.6|12888.7|12887.8|12884.5|12883.6|97
1743013200000|2025-03-26 18:20:00|12884.6|12883.7|12885.1|12884.2|12888.6|12887.7|12884.6|12883.7|121
1743013500000|2025-03-26 18:25:00|12885.2|12884.3|12885.7|12884.8|12888.2|12887.3|12884.9|12884|185
1743013800000|2025-03-26 18:30:00|12885.8|12884.9|12884.6|12883.7|12887.2|12886.3|12884.2|12883.3|149
1743014100000|2025-03-26 18:35:00|12884.5|12883.6|12886|12885.1|12886.7|12885.8|12884.5|12883.6|88
1743014400000|2025-03-26 18:40:00|12886.1|12885.2|12886.9|12886|12887.9|12887|12886.1|12885.2|147
1743014700000|2025-03-26 18:45:00|12886.8|12885.9|12886.1|12885.2|12887.8|12886.9|12884|12883.1|125
1743015000000|2025-03-26 18:50:00|12886|12885.1|12886|12885.1|12886.8|12885.9|12884.9|12884|70
1743015300000|2025-03-26 18:55:00|12885.9|12885|12885.2|12884.3|12886.1|12885.2|12884.1|12883.2|133
1743015600000|2025-03-26 19:00:00|12885.1|12884.2|12883.1|12882.2|12885.1|12884.2|12883|12882.1|75
1743015900000|2025-03-26 19:05:00|12883.2|12882.3|12882.2|12881.3|12884.1|12883.2|12882|12881.1|60
1743016200000|2025-03-26 19:10:00|12882.6|12881.7|12883|12882.1|12883.4|12882.5|12881.9|12881|79
1743016500000|2025-03-26 19:15:00|12882.2|12881.3|12883.9|12883|12884.1|12883.2|12882.2|12881.3|84
1743016800000|2025-03-26 19:20:00|12883.8|12882.9|12884.9|12884|12885.2|12884.3|12883.4|12882.5|56
1743017100000|2025-03-26 19:25:00|12884.4|12883.5|12881.7|12880.8|12885.2|12883.9|12881.2|12880.3|113
1743017400000|2025-03-26 19:30:00|12881.8|12880.9|12880.7|12879.8|12882.2|12881.3|12880|12879.1|174
1743017700000|2025-03-26 19:35:00|12880.6|12879.7|12881.9|12881|12882.2|12881.3|12880.4|12879.5|159
1743018000000|2025-03-26 19:40:00|12881.8|12880.9|12885.3|12884.4|12885.7|12884.8|12881.8|12880.9|121
1743018300000|2025-03-26 19:45:00|12885.2|12884.3|12888.1|12886.6|12888.3|12886.8|12884.8|12883.9|144
1743018600000|2025-03-26 19:50:00|12888.2|12886.7|12890.1|12889.2|12890.3|12889.2|12887.2|12885.7|329
1743018900000|2025-03-26 19:55:00|12889.8|12888.9|12888.6|12887.7|12890.1|12889.2|12887.7|12886.8|229
1743019200000|2025-03-26 20:00:00|12888.8|12887.9|12889.4|12888.5|12890.1|12889.2|12888.1|12887.2|108
1743019500000|2025-03-26 20:05:00|12889.6|12888.7|12891|12890.1|12892.2|12891.3|12889.6|12888.7|40
1743019800000|2025-03-26 20:10:00|12891.3|12889.8|12892.9|12892|12893.3|12892.1|12891.3|12889.8|48
1743020100000|2025-03-26 20:15:00|12893|12892.1|12892.3|12891.4|12893|12892.1|12891.2|12890.3|47
1743020400000|2025-03-26 20:20:00|12892.2|12891.3|12891.8|12890.9|12894.2|12893.3|12891.8|12890.8|74
1743020700000|2025-03-26 20:25:00|12892.1|12890.6|12889.6|12888.1|12892.2|12891|12889.5|12888|33
1743021000000|2025-03-26 20:30:00|12889.5|12888|12890.2|12888.7|12890.2|12888.7|12889.3|12887.6|16
1743021300000|2025-03-26 20:35:00|12889.8|12888.3|12889.7|12888.8|12890.4|12888.9|12889.6|12888.3|23
1743021600000|2025-03-26 20:40:00|12888.7|12887.8|12890.3|12889.4|12892.6|12891.3|12888.7|12887.8|176
1743021900000|2025-03-26 20:45:00|12890.1|12889.2|12889.9|12889|12891.3|12889.8|12889.3|12887.9|89
1743022200000|2025-03-26 20:50:00|12890.3|12888.8|12890.2|12888.7|12890.9|12889.7|12888.9|12887.5|90
1743022500000|2025-03-26 20:55:00|12890.4|12888.9|12890.1|12887.8|12891.2|12889.7|12888|12885.5|289
1743023100000|2025-03-26 21:05:00|12894.5|12890.4|12898.4|12889.3|12898.4|12891|12893.8|12889.1|10
1743023400000|2025-03-26 21:10:00|12897.8|12889.2|12896.5|12888.3|12897.8|12889.3|12895|12886.7|22
1743023700000|2025-03-26 21:15:00|12896.1|12888|12888|12877|12896.7|12888.5|12886.4|12875.4|29
1743024000000|2025-03-26 21:20:00|12888.1|12877.1|12882|12871.5|12888.9|12877.9|12879.2|12870.3|51
1743024300000|2025-03-26 21:25:00|12881.6|12871.2|12882.3|12871.3|12883|12872|12880.9|12870.4|22
1743024600000|2025-03-26 21:30:00|12883|12872|12880.1|12871.2|12883.5|12873.1|12880.1|12871.2|49
1743024900000|2025-03-26 21:35:00|12880.5|12871.3|12880.5|12872.4|12881.6|12872.6|12880.4|12871.3|23
1743025200000|2025-03-26 21:40:00|12880.6|12872.6|12886.8|12875.8|12886.8|12875.8|12880.4|12871.8|15
1743025800000|2025-03-26 21:50:00|12886.9|12875.9|12886.8|12875.8|12886.9|12875.9|12886.8|12875.8|2
1743026100000|2025-03-26 21:55:00|12887.2|12875.3|12879.6|12872.9|12887.2|12875.3|12879.6|12871.7|31
1743026400000|2025-03-26 22:00:00|12881|12872.7|12878|12875.6|12881.9|12876|12876.5|12870.4|219
1743026700000|2025-03-26 22:05:00|12877.9|12875.5|12879.8|12877.4|12883.7|12881.3|12877.7|12875.3|152
1743027000000|2025-03-26 22:10:00|12879.9|12877.5|12875.7|12873.3|12880|12877.6|12875.5|12873.1|127
1743027300000|2025-03-26 22:15:00|12875.8|12873.4|12876.8|12874.4|12878.4|12876|12873.6|12871.2|224
1743027600000|2025-03-26 22:20:00|12876.5|12874.1|12875.4|12873|12877.1|12874.7|12874.3|12871.9|172
1743027900000|2025-03-26 22:25:00|12875.3|12872.9|12875.4|12873|12875.5|12873.1|12872.3|12869.9|98
1743028200000|2025-03-26 22:30:00|12875.5|12873.1|12876.1|12873.7|12876.8|12874.4|12874.4|12872|155
1743028500000|2025-03-26 22:35:00|12876.3|12873.9|12877.3|12874.9|12877.7|12875.3|12875.8|12873.4|125
1743028800000|2025-03-26 22:40:00|12877|12874.6|12878.4|12876|12878.7|12876.3|12876.6|12874.2|87
1743029100000|2025-03-26 22:45:00|12878.2|12875.8|12880.1|12877.7|12880.7|12878.3|12878|12875.6|100
1743029400000|2025-03-26 22:50:00|12880|12877.6|12878.1|12875.7|12880.1|12877.7|12877.2|12875.1|92
1743029700000|2025-03-26 22:55:00|12878.2|12875.8|12876.4|12874|12878.2|12875.8|12874.8|12872.4|75
1743030000000|2025-03-26 23:00:00|12875.8|12874.5|12874.8|12873|12877.6|12875.8|12874.6|12872.8|158
1743030300000|2025-03-26 23:05:00|12874.3|12873.4|12872.9|12872|12875|12874.1|12872.7|12871.8|76
1743030600000|2025-03-26 23:10:00|12873|12872.1|12877.1|12876.2|12877.1|12876.2|12872.9|12872|69
1743030900000|2025-03-26 23:15:00|12877.5|12876.6|12876.6|12875.7|12877.5|12876.6|12875.6|12874.7|95
1743031200000|2025-03-26 23:20:00|12876.3|12875.4|12878.1|12877.2|12878.4|12877.5|12874.7|12873.8|111
1743031500000|2025-03-26 23:25:00|12878|12877.1|12876.8|12875.9|12878.7|12877.8|12876.8|12875.9|50
1743031800000|2025-03-26 23:30:00|12876.7|12875.8|12876.9|12876|12879|12878.1|12876.4|12875.5|88
1743032100000|2025-03-26 23:35:00|12876.8|12875.9|12878.5|12877.6|12878.8|12877.9|12876.8|12875.9|77
1743032400000|2025-03-26 23:40:00|12878.6|12877.7|12880.5|12879|12880.9|12880|12878.5|12877.6|54
1743032700000|2025-03-26 23:45:00|12880.2|12879.3|12879.5|12878.6|12880.7|12879.8|12879.2|12878.1|88
1743033000000|2025-03-26 23:50:00|12879.6|12878.7|12879.9|12879|12880.7|12879.8|12879.5|12878.6|41
1743033300000|2025-03-26 23:55:00|12879.8|12878.9|12877.8|12876.9|12879.9|12879|12875.9|12875|127
1743033600000|2025-03-27 00:00:00|12877.7|12876.8|12879.6|12878.7|12879.9|12879|12877|12876.1|97
1743033900000|2025-03-27 00:05:00|12879.7|12878.8|12885.4|12884.5|12886.3|12885.4|12879.6|12878.7|148
1743034200000|2025-03-27 00:10:00|12885.2|12884.3|12884.9|12883.4|12885.3|12884.4|12882|12881.1|93
1743034500000|2025-03-27 00:15:00|12884.6|12883.1|12881.8|12880.9|12884.6|12883.1|12880.6|12879.7|152
1743034800000|2025-03-27 00:20:00|12881.9|12881|12883|12882.1|12884.2|12883.3|12881.8|12880.9|116
1743035100000|2025-03-27 00:25:00|12883.1|12882.2|12882.9|12882|12884|12883.1|12882.4|12881.5|103
1743035400000|2025-03-27 00:30:00|12883.3|12882.4|12885.5|12884.6|12886.7|12885.8|12882.9|12882|120
1743035700000|2025-03-27 00:35:00|12885.6|12884.7|12887.3|12886.4|12888.2|12886.8|12885.3|12884.4|110
1743036000000|2025-03-27 00:40:00|12887.4|12886.5|12887.1|12885.6|12889.8|12888.9|12887|12885.5|178
1743036300000|2025-03-27 00:45:00|12887|12885.5|12888.5|12887.6|12889.7|12888.8|12886.6|12885.5|78
1743036600000|2025-03-27 00:50:00|12888.1|12887.2|12889.1|12888.2|12889.6|12888.7|12886.8|12885.9|131
1743036900000|2025-03-27 00:55:00|12888.9|12888|12889.7|12888.8|12891.3|12890.4|12887.9|12887|126
1743037200000|2025-03-27 01:00:00|12890|12889.1|12894.5|12893.6|12894.8|12893.9|12889.7|12888.8|154
1743037500000|2025-03-27 01:05:00|12894.2|12893.3|12893.2|12892.3|12895.1|12894.2|12892.7|12891.2|162
1743037800000|2025-03-27 01:10:00|12893.5|12892.6|12892.6|12891.7|12894.7|12893.8|12891.5|12890.6|183
1743038100000|2025-03-27 01:15:00|12892.7|12891.8|12895.4|12893.9|12895.4|12893.9|12892.7|12891.8|140
1743038400000|2025-03-27 01:20:00|12895.1|12894.2|12896.1|12895.2|12896.4|12895.5|12894.7|12893.8|137
1743038700000|2025-03-27 01:25:00|12896.2|12895.3|12897.2|12896.3|12897.2|12896.3|12895|12894.1|107
1743039000000|2025-03-27 01:30:00|12897.3|12896.4|12895.2|12894.3|12898.3|12897.4|12894.6|12893.7|245
1743039300000|2025-03-27 01:35:00|12895.4|12894.5|12895.7|12894.8|12896|12895.1|12893.5|12892.6|168
1743039600000|2025-03-27 01:40:00|12895.8|12894.9|12895.5|12894.6|12897.4|12896.5|12894.7|12893.8|170
1743039900000|2025-03-27 01:45:00|12895.1|12894.2|12899.2|12898.3|12899.3|12898.4|12894.8|12893.9|216
1743040200000|2025-03-27 01:50:00|12899.1|12898.2|12902.5|12901.6|12902.7|12901.8|12897.9|12897|166
1743040500000|2025-03-27 01:55:00|12902.4|12901.5|12901.2|12899.7|12902.6|12901.7|12900.2|12899.3|119
1743040800000|2025-03-27 02:00:00|12901.4|12899.9|12903.9|12903|12904.8|12903.9|12901|12899.5|181
1743041100000|2025-03-27 02:05:00|12904|12903.1|12905.2|12904.3|12905.8|12904.9|12902.6|12901.7|140
1743041400000|2025-03-27 02:10:00|12905.3|12904.4|12908.7|12907.8|12909|12908.1|12905.2|12904.3|157
1743041700000|2025-03-27 02:15:00|12909|12908.1|12910|12909.1|12911.1|12910.2|12907.7|12906.8|126
1743042000000|2025-03-27 02:20:00|12910.6|12909.7|12911.2|12910.3|12911.8|12910.9|12910.2|12909.3|78
1743042300000|2025-03-27 02:25:00|12911|12910.1|12911.6|12910.7|12912.1|12911.2|12910.6|12909.7|80
1743042600000|2025-03-27 02:30:00|12912|12911.1|12914.8|12913.9|12915.3|12914.4|12910.7|12909.8|114
1743042900000|2025-03-27 02:35:00|12914.5|12913.6|12913.7|12912.8|12916.1|12915.2|12912.8|12911.9|89
1743043200000|2025-03-27 02:40:00|12914|12913.1|12914.2|12913.3|12914.5|12913.6|12911.8|12910.9|104
1743043500000|2025-03-27 02:45:00|12914.3|12913.4|12916.7|12915.8|12917.1|12916.2|12913.9|12913|111
1743043800000|2025-03-27 02:50:00|12916.6|12915.7|12914|12913.1|12917|12916.1|12913.9|12913|120
1743044100000|2025-03-27 02:55:00|12914.2|12913.3|12912.9|12912|12915.6|12914.7|12912.9|12912|143
1743044400000|2025-03-27 03:00:00|12912.8|12911.9|12912.8|12911.9|12913.6|12912.7|12911.1|12910.2|156
1743044700000|2025-03-27 03:05:00|12912.9|12912|12912.6|12911.7|12913.2|12912.3|12911.6|12910.6|125
1743045000000|2025-03-27 03:10:00|12912.8|12911.9|12913.9|12913|12915.1|12914.2|12912.7|12911.8|101
1743045300000|2025-03-27 03:15:00|12914.3|12913.4|12911.8|12910.9|12915.2|12914.3|12911.2|12910.3|84
1743045600000|2025-03-27 03:20:00|12912|12911.1|12910.1|12908.6|12912.2|12911.1|12909.5|12908.5|89
1743045900000|2025-03-27 03:25:00|12909.8|12908.3|12908.9|12908|12909.9|12908.4|12906.7|12905.8|101
1743046200000|2025-03-27 03:30:00|12909.2|12908.3|12908.6|12907.7|12909.9|12909|12908.5|12907.4|49
1743046500000|2025-03-27 03:35:00|12908.5|12907.6|12909.8|12908.9|12910|12909.1|12908.5|12907.6|37
1743046800000|2025-03-27 03:40:00|12909.9|12909|12907.6|12906.7|12910.1|12909.2|12907.6|12906.4|72
1743047100000|2025-03-27 03:45:00|12907.5|12906.6|12909.8|12908.9|12910.2|12909.3|12907.5|12906.6|61
1743047400000|2025-03-27 03:50:00|12909.9|12909|12911.8|12910.9|12912.6|12911.7|12909.8|12908.9|60
1743047700000|2025-03-27 03:55:00|12912.2|12910.7|12911.6|12910.7|12912.2|12911.1|12910.8|12909.9|106
1743048000000|2025-03-27 04:00:00|12911.7|12910.8|12916.8|12915.9|12916.9|12916|12911.6|12910.7|65
1743048300000|2025-03-27 04:05:00|12916.7|12915.8|12923.7|12922.8|12923.7|12922.8|12916.7|12915.8|137
1743048600000|2025-03-27 04:10:00|12924|12923.1|12922|12921.1|12925.6|12924.7|12919.9|12919|118
1743048900000|2025-03-27 04:15:00|12922.1|12921.2|12924.9|12924|12924.9|12924|12921.6|12920.7|90
1743049200000|2025-03-27 04:20:00|12925|12924.1|12923.9|12923|12926.1|12925.2|12923.7|12922.8|51
1743049500000|2025-03-27 04:25:00|12924|12923.1|12925|12923.5|12925.5|12924|12923.9|12922.4|106
1743049800000|2025-03-27 04:30:00|12924.4|12922.9|12923.6|12922.1|12925.2|12923.7|12922.6|12921.1|84
1743050100000|2025-03-27 04:35:00|12923.7|12922.2|12921.8|12920.9|12925.4|12924.5|12921.6|12920.7|96
1743050400000|2025-03-27 04:40:00|12921.9|12921|12924|12923.1|12924.2|12923.3|12920.8|12919.9|54
1743050700000|2025-03-27 04:45:00|12923.9|12923|12921.3|12919.8|12924|12923.1|12921.1|12919.6|82
1743051000000|2025-03-27 04:50:00|12921.4|12919.9|12921.4|12920.5|12922.1|12920.7|12921.2|12919.9|42
1743051300000|2025-03-27 04:55:00|12921.3|12920.4|12921.5|12920.6|12921.9|12921|12920.7|12919.8|92
1743051600000|2025-03-27 05:00:00|12921.6|12920.7|12921.3|12920.4|12921.9|12921|12919.1|12918.2|68
1743051900000|2025-03-27 05:05:00|12921.2|12920.3|12921.3|12920.4|12922.1|12921.2|12920.6|12919.7|60
1743052200000|2025-03-27 05:10:00|12921|12920.1|12919.2|12918.3|12921|12920.1|12919.2|12918.3|113
1743052500000|2025-03-27 05:15:00|12918.7|12917.8|12920.7|12919.8|12920.8|12919.9|12918.3|12917|112
1743052800000|2025-03-27 05:20:00|12920.8|12919.9|12923.6|12922.7|12924.8|12923.9|12920.7|12919.8|79
1743053100000|2025-03-27 05:25:00|12923.5|12922.6|12922.8|12921.9|12924|12923.1|12921.8|12920.9|68
1743053400000|2025-03-27 05:30:00|12922.7|12921.8|12922.7|12921.8|12922.9|12922|12920.8|12919.9|87
1743053700000|2025-03-27 05:35:00|12922.8|12921.9|12921.3|12920.4|12922.8|12921.9|12919.8|12918.9|73
1743054000000|2025-03-27 05:40:00|12921.4|12920.5|12921|12920.1|12922.5|12921.6|12921|12920.1|62
1743054300000|2025-03-27 05:45:00|12921.2|12920.3|12920.9|12920|12921.5|12920.6|12919.6|12918.7|60
1743054600000|2025-03-27 05:50:00|12920.7|12919.8|12912.4|12911.5|12921|12920.1|12912.4|12911.5|272
1743054900000|2025-03-27 05:55:00|12912.3|12911.4|12912.8|12911.9|12913.8|12912.9|12909.7|12908.8|312
1743055200000|2025-03-27 06:00:00|12912.6|12911.7|12919.9|12919|12920.3|12919.4|12912.4|12911.5|214
1743055500000|2025-03-27 06:05:00|12920|12919.1|12927.3|12926.4|12927.5|12926.6|12919.7|12918.8|175
1743055800000|2025-03-27 06:10:00|12927.2|12926.3|12926.3|12925.4|12927.9|12927|12925|12923.4|192
1743056100000|2025-03-27 06:15:00|12926.2|12925.3|12926.8|12925.9|12927.4|12926.5|12925.3|12924.4|111
1743056400000|2025-03-27 06:20:00|12926.9|12926|12926.3|12925.4|12927.1|12926.2|12925.5|12924.6|73
1743056700000|2025-03-27 06:25:00|12926.4|12925.5|12925.6|12924.7|12928.3|12927.4|12923.8|12922.9|178
1743057000000|2025-03-27 06:30:00|12925.7|12924.8|12924.6|12923.7|12927.9|12927|12924.6|12923.7|181
1743057300000|2025-03-27 06:35:00|12924.5|12923.6|12925.4|12923.9|12926.4|12925.5|12923.2|12922.3|172
1743057600000|2025-03-27 06:40:00|12925.5|12924|12928|12927.1|12929.2|12928.3|12924.1|12923.2|185
1743057900000|2025-03-27 06:45:00|12928.2|12927.3|12926|12925.1|12929.7|12928.8|12925.7|12924.8|139
1743058200000|2025-03-27 06:50:00|12925.8|12924.9|12923.6|12922.7|12925.8|12924.9|12920.1|12919.2|180
1743058500000|2025-03-27 06:55:00|12923.7|12922.8|12921.5|12920.6|12924.1|12923.2|12920.7|12919.3|251
1743058800000|2025-03-27 07:00:00|12921.1|12920.2|12914|12913.1|12921.1|12920.2|12912.6|12911.6|383
1743059100000|2025-03-27 07:05:00|12913.9|12913|12915.9|12915|12916.4|12915.5|12912.4|12911.5|289
1743059400000|2025-03-27 07:10:00|12915.6|12914.7|12917.8|12916.9|12917.9|12917|12914.4|12913.5|293
1743059700000|2025-03-27 07:15:00|12918|12917.1|12916.3|12915.4|12920.9|12920|12915.7|12914.8|243
1743060000000|2025-03-27 07:20:00|12916.4|12915.5|12909.6|12908.7|12917.3|12916.4|12909.1|12908.2|248
1743060300000|2025-03-27 07:25:00|12909.3|12908.4|12906.7|12905.8|12909.9|12909|12905.7|12904.8|174
1743060600000|2025-03-27 07:30:00|12906.6|12905.7|12905|12904.1|12907.2|12906.3|12903.4|12902.5|334
1743060900000|2025-03-27 07:35:00|12904.9|12904|12912|12911.1|12912.7|12911.8|12904.6|12903.7|305
1743061200000|2025-03-27 07:40:00|12911.8|12910.9|12911.7|12910.8|12915|12914.1|12909.8|12908.9|283
1743061500000|2025-03-27 07:45:00|12911.4|12910.5|12911.9|12911|12913.3|12912.4|12909.2|12908.3|232
1743061800000|2025-03-27 07:50:00|12911.7|12910.8|12911.6|12910.7|12912|12911.1|12909.1|12908.2|241
1743062100000|2025-03-27 07:55:00|12911.1|12910.2|12913.1|12912.2|12914|12913.1|12910.6|12909.7|284
1743062400000|2025-03-27 08:00:00|12913.3|12912.4|12907.5|12906.6|12915.2|12914.3|12907.2|12906.3|568
1743062700000|2025-03-27 08:05:00|12907.6|12906.7|12905.5|12904.6|12907.7|12906.8|12901.9|12901|461
1743063000000|2025-03-27 08:10:00|12905.6|12904.7|12909.1|12908.2|12910.9|12910|12904|12903.1|418
1743063300000|2025-03-27 08:15:00|12909|12908.1|12913.4|12912.5|12914.2|12913.3|12905.8|12904.9|371
1743063600000|2025-03-27 08:20:00|12913.1|12912.2|12913.7|12912.8|12914.7|12913.8|12909.6|12908.7|313
1743063900000|2025-03-27 08:25:00|12913.3|12912.4|12907.7|12906.8|12913.5|12912.6|12906.2|12905.3|393
1743064200000|2025-03-27 08:30:00|12907.2|12906.3|12910.8|12909.9|12911.1|12910.2|12905.9|12905|202
1743064500000|2025-03-27 08:35:00|12910.9|12910|12915.8|12914.9|12920.2|12919.3|12908.8|12907.9|326
1743064800000|2025-03-27 08:40:00|12915.7|12914.8|12919.8|12918.9|12921.5|12920.6|12913.6|12912.7|305
1743065100000|2025-03-27 08:45:00|12919.5|12918.6|12923.4|12922.5|12924.1|12923.2|12917.7|12916.8|383
1743065400000|2025-03-27 08:50:00|12923.2|12922.3|12922|12921.1|12924.1|12923.2|12918.2|12917.3|296
1743065700000|2025-03-27 08:55:00|12921.9|12921|12923.9|12923|12924.2|12923.3|12920|12919.1|327
1743066000000|2025-03-27 09:00:00|12923.8|12922.9|12927.9|12927|12927.9|12927|12923.7|12922.8|244
1743066300000|2025-03-27 09:05:00|12927.7|12926.8|12922.6|12921.7|12927.7|12926.8|12921.2|12920.3|273
1743066600000|2025-03-27 09:10:00|12922.7|12921.8|12923.7|12922.8|12925.7|12924.8|12921.2|12920.3|206
1743066900000|2025-03-27 09:15:00|12923.6|12922.7|12923.8|12922.9|12926.2|12925.3|12919.8|12918.9|242
1743067200000|2025-03-27 09:20:00|12923.9|12923|12918.5|12917.6|12923.9|12923|12915.9|12915|277
1743067500000|2025-03-27 09:25:00|12918.6|12917.7|12917.8|12916.9|12920.8|12919.9|12916.3|12915.4|216
1743067800000|2025-03-27 09:30:00|12917.9|12917|12917.8|12916.9|12918.8|12917.9|12915.9|12915|200
1743068100000|2025-03-27 09:35:00|12917.6|12916.7|12914|12913.1|12918.8|12917.9|12914|12913.1|170
1743068400000|2025-03-27 09:40:00|12913.9|12913|12919.6|12918.7|12920.2|12919.3|12912.1|12911.2|166
1743068700000|2025-03-27 09:45:00|12919.5|12918.6|12920.9|12920|12921|12920.1|12916.8|12915.9|162
1743069000000|2025-03-27 09:50:00|12920.8|12919.9|12919.1|12918.2|12924.5|12923.6|12919.1|12918.2|208
1743069300000|2025-03-27 09:55:00|12919|12918.1|12920.7|12919.8|12923.4|12922.5|12919|12918.1|299
1743069600000|2025-03-27 10:00:00|12920.8|12919.9|12920.8|12919.9|12920.9|12920|12916.5|12915.6|194
1743069900000|2025-03-27 10:05:00|12920.7|12919.8|12918.8|12917.9|12922.7|12921.8|12918.6|12917.7|164
1743070200000|2025-03-27 10:10:00|12918.7|12917.8|12919.9|12919|12920.8|12919.9|12916.8|12915.9|142
1743070500000|2025-03-27 10:15:00|12919.8|12918.9|12918|12917.1|12919.8|12918.9|12916.8|12915.9|148
1743070800000|2025-03-27 10:20:00|12918.4|12917.5|12921.6|12920.7|12922.7|12921.8|12916.8|12915.9|189
1743071100000|2025-03-27 10:25:00|12921.3|12920.4|12917.6|12916.7|12922.9|12922|12917.5|12916.6|166
1743071400000|2025-03-27 10:30:00|12916.9|12916|12917.5|12916.6|12918.8|12917.9|12915.3|12914.4|169
1743071700000|2025-03-27 10:35:00|12917.6|12916.7|12920.6|12919.7|12921|12920.1|12917.1|12916.2|133
1743072000000|2025-03-27 10:40:00|12920.5|12919.6|12924.8|12923.9|12925.4|12924.5|12920.4|12919.5|171
1743072300000|2025-03-27 10:45:00|12925|12924.1|12927.3|12926.4|12929.4|12928.5|12923.5|12922.6|187
1743072600000|2025-03-27 10:50:00|12927.6|12926.7|12933|12932.1|12933.7|12932.8|12927.6|12926.7|149
1743072900000|2025-03-27 10:55:00|12932.8|12931.9|12933|12932.1|12933.1|12932.2|12927.8|12926.9|253
1743073200000|2025-03-27 11:00:00|12933.1|12932.2|12934.6|12933.7|12935.1|12934.2|12928.3|12927.4|308
1743073500000|2025-03-27 11:05:00|12934.7|12933.8|12941.7|12940.8|12942.2|12941.3|12934.7|12933.8|354
1743073800000|2025-03-27 11:10:00|12941.6|12940.7|12941.7|12940.8|12942|12941.1|12937.2|12936.3|272
1743074100000|2025-03-27 11:15:00|12941.8|12940.9|12939.2|12938.3|12941.8|12940.9|12937|12936.1|226
1743074400000|2025-03-27 11:20:00|12939|12938.1|12939.1|12937.6|12939.4|12938.3|12936.9|12936|202
1743074700000|2025-03-27 11:25:00|12939.2|12937.7|12936.8|12935.9|12939.4|12937.9|12934.8|12933.9|201
1743075000000|2025-03-27 11:30:00|12936.7|12935.8|12938.8|12937.9|12939.9|12939|12936.3|12935.4|197
1743075300000|2025-03-27 11:35:00|12938.9|12938|12935.8|12934.9|12938.9|12938|12933.3|12932.4|163
1743075600000|2025-03-27 11:40:00|12935.7|12934.8|12933.9|12933|12935.9|12935|12933.5|12932.6|117
1743075900000|2025-03-27 11:45:00|12934|12933.1|12934.7|12933.8|12936.5|12935.6|12933.6|12932.7|101
1743076200000|2025-03-27 11:50:00|12934.4|12933.5|12932.7|12931.8|12935.9|12935|12931.3|12930.4|207
1743076500000|2025-03-27 11:55:00|12932.6|12931.7|12931.5|12930.6|12934.8|12933.9|12931|12929.8|155
1743076800000|2025-03-27 12:00:00|12931.6|12930.7|12931.8|12930.9|12933.8|12932.8|12928.6|12927.3|278
1743077100000|2025-03-27 12:05:00|12931.9|12931|12939.4|12938.5|12939.4|12938.5|12931.6|12930.7|139
1743077400000|2025-03-27 12:10:00|12939.5|12938.6|12944.7|12943.8|12944.9|12944|12938.8|12937.9|180
1743077700000|2025-03-27 12:15:00|12944.6|12943.7|12942.8|12941.9|12944.6|12943.7|12941.4|12940.5|158
1743078000000|2025-03-27 12:20:00|12942.9|12942|12943.6|12942.7|12943.6|12942.7|12937.8|12936.9|197
1743078300000|2025-03-27 12:25:00|12943.8|12942.9|12950.8|12939.8|12950.8|12946|12943.7|12939.8|306
1743078600000|2025-03-27 12:30:00|12950.6|12939.6|12948.5|12947.6|12976.3|12965.3|12947.5|12939.6|611
1743078900000|2025-03-27 12:35:00|12948.8|12947.9|12950.3|12949.4|12951.9|12951|12947.9|12947|433
1743079200000|2025-03-27 12:40:00|12950.4|12949.5|12954.5|12953|12954.9|12954|12948|12947.1|260
1743079500000|2025-03-27 12:45:00|12954.6|12953.1|12951|12950.1|12956.3|12955.4|12949.4|12948.5|327
1743079800000|2025-03-27 12:50:00|12950.9|12950|12944.4|12943.5|12952.7|12951.8|12944.3|12943.4|384
1743080100000|2025-03-27 12:55:00|12944.6|12943.7|12945.7|12944.8|12946.9|12946|12942|12941.1|437
1743080400000|2025-03-27 13:00:00|12945.8|12944.9|12948.8|12947.9|12950|12949.1|12943.9|12943|423
1743080700000|2025-03-27 13:05:00|12948.7|12947.8|12945.6|12944.7|12952.8|12951.9|12944.9|12944|296
1743081000000|2025-03-27 13:10:00|12945.7|12944.8|12939.2|12938.3|12948.9|12948|12938.7|12937.8|366
1743081300000|2025-03-27 13:15:00|12939.3|12938.4|12936.6|12935.7|12940.6|12939.7|12935.9|12934.4|303
1743081600000|2025-03-27 13:20:00|12936.4|12935.5|12934.4|12933.5|12936.8|12935.9|12931.7|12930.8|383
1743081900000|2025-03-27 13:25:00|12934.5|12933.6|12933.7|12932.8|12935|12934.1|12932.1|12931.2|301
1743082200000|2025-03-27 13:30:00|12933.8|12932.9|12933.5|12932.6|12935.6|12934.7|12931.4|12930.5|340
1743082500000|2025-03-27 13:35:00|12933.3|12932.4|12938.1|12937.2|12939|12938|12932.6|12931.7|393
1743082800000|2025-03-27 13:40:00|12938|12937.1|12942.7|12941.8|12943.1|12942.2|12935.9|12935|425
1743083100000|2025-03-27 13:45:00|12942.6|12941.7|12936.6|12935.7|12944.1|12943.2|12936.1|12935.2|369
1743083400000|2025-03-27 13:50:00|12936.4|12935.5|12932.7|12931.8|12939|12938.1|12931.8|12930.9|402
1743083700000|2025-03-27 13:55:00|12932.6|12931.7|12928.7|12927.8|12934.2|12933.3|12928|12927.1|430
1743084000000|2025-03-27 14:00:00|12928.8|12927.9|12930|12929.1|12935.1|12934.2|12928.1|12927.2|433
1743084300000|2025-03-27 14:05:00|12930.3|12929.4|12925.8|12924.9|12931.9|12931|12925.4|12924.5|352
1743084600000|2025-03-27 14:10:00|12925.7|12924.8|12926|12925.1|12928.1|12927.2|12923.5|12922.6|374
1743084900000|2025-03-27 14:15:00|12926.2|12925.3|12927|12926.1|12929.7|12928.8|12923.2|12922.3|286
1743085200000|2025-03-27 14:20:00|12926.9|12926|12927.8|12926.9|12927.9|12927|12923.7|12922.8|285
1743085500000|2025-03-27 14:25:00|12927.9|12927|12933.2|12932.3|12933.7|12932.8|12927.5|12926.6|254
1743085800000|2025-03-27 14:30:00|12932.8|12931.9|12932|12931.1|12932.8|12931.9|12929.3|12928.4|228
1743086100000|2025-03-27 14:35:00|12931.8|12930.9|12939|12938.1|12939|12938.1|12931|12930.1|277
1743086400000|2025-03-27 14:40:00|12938.8|12937.9|12939.7|12938.8|12941.6|12940.7|12937.6|12936.7|248
1743086700000|2025-03-27 14:45:00|12939.9|12939|12943.5|12942.6|12944.1|12943.2|12935.6|12934.7|278
1743087000000|2025-03-27 14:50:00|12943.4|12942.5|12944.6|12943.7|12948.6|12947.7|12943.2|12942.3|304
1743087300000|2025-03-27 14:55:00|12944.4|12943.5|12946.9|12946|12948.1|12947.2|12943.1|12942.2|345
1743087600000|2025-03-27 15:00:00|12947|12946.1|12946.1|12945.2|12948.4|12947.5|12944.1|12943.2|248
1743087900000|2025-03-27 15:05:00|12946.2|12945.3|12949|12948.1|12953.2|12952.3|12945|12944.1|259
1743088200000|2025-03-27 15:10:00|12948.4|12947.5|12953.7|12952.8|12955.5|12954.6|12946.7|12945.8|327
1743088500000|2025-03-27 15:15:00|12953.8|12952.9|12965.8|12964.9|12966.7|12965.8|12953.8|12952.9|404
1743088800000|2025-03-27 15:20:00|12965.6|12964.7|12967.3|12966.4|12968|12967.1|12959.7|12958.8|346
1743089100000|2025-03-27 15:25:00|12967.8|12966.9|12967.6|12966.7|12968.1|12967.2|12965.9|12965|230
1743089400000|2025-03-27 15:30:00|12967.5|12966.6|12976.5|12975.6|12980.2|12979.3|12967|12966.1|510
1743089700000|2025-03-27 15:35:00|12976.6|12975.7|12981.7|12980.8|12981.7|12980.8|12973.8|12972.8|472
1743090000000|2025-03-27 15:40:00|12981.9|12981|12988.9|12988|12991.3|12990.4|12980.8|12979.9|530
1743090300000|2025-03-27 15:45:00|12989.2|12987.7|12992.3|12991.4|12992.7|12991.8|12985.7|12984.3|486
1743090600000|2025-03-27 15:50:00|12992.2|12991.3|12976.9|12976|12992.4|12991.5|12976.8|12975.8|656
1743090900000|2025-03-27 15:55:00|12976.6|12975.7|12963.3|12962.4|12976.6|12975.7|12957.5|12956.6|883
1743091200000|2025-03-27 16:00:00|12963.2|12962.3|12965.4|12964.5|12966.7|12965.8|12961.3|12960.4|577
1743091500000|2025-03-27 16:05:00|12965.2|12964.3|12966.8|12965.9|12968.1|12967.2|12960.7|12959.8|321
1743091800000|2025-03-27 16:10:00|12966.9|12966|12968|12967.1|12970.8|12969.9|12966|12965.1|276
1743092100000|2025-03-27 16:15:00|12968.1|12967.2|12970|12969.1|12973|12972.1|12967.6|12966.7|206
1743092400000|2025-03-27 16:20:00|12970.3|12969.4|12961.1|12960.2|12970.5|12969.6|12961.1|12960.2|284
1743092700000|2025-03-27 16:25:00|12961|12960.1|12960.8|12959.9|12961.7|12960.8|12958.3|12957.4|240
1743093000000|2025-03-27 16:30:00|12961.3|12960.4|12956.5|12955.6|12963|12962.1|12956.1|12955.2|190
1743093300000|2025-03-27 16:35:00|12956.6|12955.7|12962.9|12962|12963.6|12962.7|12956.6|12955.7|316
1743093600000|2025-03-27 16:40:00|12962.6|12961.7|12956.9|12956|12962.6|12961.7|12956.8|12955.9|181
1743093900000|2025-03-27 16:45:00|12957.1|12956.2|12956.7|12955.8|12959.5|12958.6|12956.7|12955.8|207
1743094200000|2025-03-27 16:50:00|12956.6|12955.7|12955.8|12954.9|12958.6|12957.7|12953.7|12952.8|239
1743094500000|2025-03-27 16:55:00|12955.9|12955|12957.4|12956.5|12959.2|12958.3|12953.7|12952.8|264
1743094800000|2025-03-27 17:00:00|12957.8|12956.9|12957.9|12957|12959.3|12958.4|12955|12954.1|245
1743095100000|2025-03-27 17:05:00|12958|12957.1|12962|12961.1|12962.7|12961.8|12957.8|12956.9|245
1743095400000|2025-03-27 17:10:00|12961.9|12961|12964.2|12963.3|12966.3|12965.4|12961.4|12960.5|278
1743095700000|2025-03-27 17:15:00|12964.1|12963.2|12966.8|12965.9|12967.4|12966.5|12963.7|12962.8|164
1743096000000|2025-03-27 17:20:00|12966.9|12966|12963.2|12962.3|12967|12966.1|12961.9|12961|192
1743096300000|2025-03-27 17:25:00|12962.7|12961.8|12958.7|12957.8|12962.8|12961.9|12957.6|12956.7|174
1743096600000|2025-03-27 17:30:00|12958.6|12957.7|12958.1|12957.2|12959|12958.1|12955.7|12954.8|158
1743096900000|2025-03-27 17:35:00|12958|12957.1|12956.9|12956|12959|12958.1|12956.3|12955.4|151
1743097200000|2025-03-27 17:40:00|12956.8|12955.9|12954.1|12953.2|12956.8|12955.9|12953.7|12952.4|152
1743097500000|2025-03-27 17:45:00|12954.3|12953.4|12953|12952.1|12955.8|12954.9|12952|12951.1|161
1743097800000|2025-03-27 17:50:00|12953.1|12952.2|12949.8|12948.9|12955.1|12954.2|12949.7|12948.8|189
1743098100000|2025-03-27 17:55:00|12949.9|12949|12949.9|12949|12952.1|12951.2|12948.5|12947.6|247
1743098400000|2025-03-27 18:00:00|12949.3|12948.4|12950.8|12949.9|12951.1|12950.2|12948.3|12947.4|209
1743098700000|2025-03-27 18:05:00|12950.9|12950|12953.1|12952.2|12953.2|12952.3|12950.7|12949.8|127
1743099000000|2025-03-27 18:10:00|12953.2|12952.3|12957.4|12956.5|12957.5|12956.6|12952.8|12951.9|109
1743099300000|2025-03-27 18:15:00|12957.5|12956.6|12955.3|12954.4|12957.5|12956.6|12954.3|12953.4|58
1743099600000|2025-03-27 18:20:00|12955.5|12954.6|12952.9|12952|12956.2|12955.3|12951.8|12950.9|94
1743099900000|2025-03-27 18:25:00|12952.8|12951.9|12956.5|12955|12956.8|12955.9|12952.8|12951.9|126
1743100200000|2025-03-27 18:30:00|12956.6|12955.1|12955.8|12954.9|12958.8|12957.7|12955.7|12954.8|207
1743100500000|2025-03-27 18:35:00|12955.7|12954.8|12955.2|12954.3|12957.3|12955.8|12954.3|12953.4|245
1743100800000|2025-03-27 18:40:00|12955|12954.1|12955.9|12955|12956.5|12955.6|12953.1|12952.2|130
1743101100000|2025-03-27 18:45:00|12955.7|12954.8|12954.1|12953.2|12957|12956.1|12953.9|12953|83
1743101400000|2025-03-27 18:50:00|12954|12953.1|12952.2|12951.3|12954.2|12953.3|12952.2|12951.3|146
1743101700000|2025-03-27 18:55:00|12952.3|12951.4|12950.3|12949.4|12954.1|12953.2|12949.8|12948.9|153
1743102000000|2025-03-27 19:00:00|12950.2|12949.3|12947.1|12946.2|12950.7|12949.8|12946.3|12945.4|202
1743102300000|2025-03-27 19:05:00|12946.9|12946|12951.8|12950.9|12951.8|12950.9|12946.4|12945.5|109
1743102600000|2025-03-27 19:10:00|12951.7|12950.8|12952.2|12951.3|12953.1|12952.2|12951.1|12950.2|67
1743102900000|2025-03-27 19:15:00|12951.2|12950.3|12952|12951.1|12953.1|12952.2|12951|12950.1|74
1743103200000|2025-03-27 19:20:00|12952.1|12951.2|12954.1|12953.2|12954.6|12953.7|12952.1|12951.2|78
1743103500000|2025-03-27 19:25:00|12953.9|12953|12955.1|12954.2|12955.2|12954.3|12953.7|12952.8|108
1743103800000|2025-03-27 19:30:00|12954.9|12954|12955.2|12954.3|12955.3|12954.4|12953.9|12953|126
1743104100000|2025-03-27 19:35:00|12955.1|12954.2|12955.7|12954.8|12956.1|12955.2|12954.9|12954|87
1743104400000|2025-03-27 19:40:00|12955.8|12954.9|12954|12953.1|12957.6|12956.1|12954|12953.1|241
1743104700000|2025-03-27 19:45:00|12954.1|12953.2|12953.8|12952.9|12956|12955.1|12953.7|12952.8|81
1743105000000|2025-03-27 19:50:00|12953.2|12952.3|12952.3|12951.4|12953.9|12953|12951.8|12950.9|142
1743105300000|2025-03-27 19:55:00|12951.7|12950.8|12949.6|12948.7|12952.1|12951.2|12949.1|12948.2|162
1743105600000|2025-03-27 20:00:00|12950|12949.1|12950.9|12950|12950.9|12950|12948.2|12947.3|46
1743105900000|2025-03-27 20:05:00|12950.8|12949.9|12950.9|12950|12951.4|12950.1|12950.6|12949.1|25
1743106200000|2025-03-27 20:10:00|12950.8|12949.9|12950.2|12949.3|12951.3|12950.4|12949.3|12948.4|31
1743106500000|2025-03-27 20:15:00|12950.3|12949.4|12950.6|12949.7|12950.6|12949.7|12950.2|12949.3|11
1743106800000|2025-03-27 20:20:00|12950.7|12949.8|12948.8|12947.9|12950.7|12949.8|12948.6|12947.7|25
1743107100000|2025-03-27 20:25:00|12948.9|12948|12949.1|12948.2|12949.1|12948.2|12948.9|12948|9
1743107400000|2025-03-27 20:30:00|12949|12948.1|12948.9|12948|12949.3|12948.4|12947.7|12946.8|36
1743107700000|2025-03-27 20:35:00|12948.7|12947.8|12950.1|12949.2|12950.1|12949.2|12948.7|12947.8|39
1743108000000|2025-03-27 20:40:00|12950|12949.1|12949.2|12948.3|12950.1|12949.2|12948.9|12948|27
1743108300000|2025-03-27 20:45:00|12949.5|12948.6|12948.9|12948|12950.2|12948.8|12948.8|12947.9|49
1743108600000|2025-03-27 20:50:00|12948.8|12947.9|12950|12949.1|12950|12949.1|12948.8|12947.9|35
1743108900000|2025-03-27 20:55:00|12950.1|12949.2|12949.4|12947.9|12951.2|12950|12947.4|12946.5|80
1743109500000|2025-03-27 21:05:00|12947|12944.2|12947.3|12945|12947.3|12945|12947|12944.2|2
1743109800000|2025-03-27 21:10:00|12947.2|12944.8|12947.8|12944.4|12947.8|12945|12946.8|12943.9|7
1743110100000|2025-03-27 21:15:00|12946.8|12943.9|12948.5|12941.4|12948.9|12944.9|12946.8|12941.3|20
1743110400000|2025-03-27 21:20:00|12948.6|12942.3|12948.5|12947|12957.8|12953|12948.5|12942.3|44
1743110700000|2025-03-27 21:25:00|12947.7|12944.4|12963.6|12952.6|12964.9|12954.3|12946.9|12942.9|62
1743111000000|2025-03-27 21:30:00|12959.9|12951.3|12955.3|12949.5|12959.9|12951.3|12954.2|12947.1|23
1743111300000|2025-03-27 21:35:00|12956.5|12949.9|12954.9|12949.4|12957.5|12950.1|12954.9|12949.4|4
1743111600000|2025-03-27 21:40:00|12953.8|12949.2|12954.4|12950.7|12954.4|12950.7|12950.4|12947.4|16
1743112200000|2025-03-27 21:50:00|12953.8|12950.8|12954.3|12951|12954.4|12951.1|12953.8|12950.8|4
1743112500000|2025-03-27 21:55:00|12954.8|12950.6|12962.9|12951.4|12962.9|12951.4|12954.8|12947.9|22
1743112800000|2025-03-27 22:00:00|12954.8|12947.6|12947.5|12943.8|12957.3|12949.7|12947.4|12943|112
1743113100000|2025-03-27 22:05:00|12947.4|12943.7|12946.8|12944.4|12947.8|12945.1|12946.5|12943.4|88
1743113400000|2025-03-27 22:10:00|12946.7|12944.3|12945.7|12943.3|12946.8|12944.4|12945.7|12943.3|20
1743113700000|2025-03-27 22:15:00|12945.8|12943.4|12945.6|12943.2|12946.2|12943.8|12944.7|12942.3|42
1743114000000|2025-03-27 22:20:00|12945.5|12943.1|12946.6|12944.2|12947|12944.2|12945.3|12942.9|25
1743114300000|2025-03-27 22:25:00|12946.5|12944.1|12946.5|12944.1|12946.6|12944.2|12946.4|12944|22
1743114600000|2025-03-27 22:30:00|12946.4|12944|12947.7|12945.3|12947.7|12945.3|12946.4|12944|35
1743114900000|2025-03-27 22:35:00|12947.8|12945.4|12947.7|12945.3|12948.3|12945.9|12947.4|12945|45
1743115200000|2025-03-27 22:40:00|12947.6|12945.2|12948.2|12945.8|12948.4|12946|12947.5|12945.1|71
1743115500000|2025-03-27 22:45:00|12948|12945.6|12948.2|12945.8|12948.4|12946|12948|12945.6|8
1743115800000|2025-03-27 22:50:00|12948.4|12946|12948.5|12946.1|12948.9|12946.5|12948.3|12945.9|29
1743116100000|2025-03-27 22:55:00|12948.4|12946|12947|12944.6|12948.5|12946.1|12946.5|12944.1|21
1743116400000|2025-03-27 23:00:00|12946.6|12944.8|12947.5|12945.7|12948.1|12946.3|12946.6|12944.8|58
1743116700000|2025-03-27 23:05:00|12947.1|12946.2|12947.7|12946.8|12947.7|12946.8|12947.1|12946.2|35
1743117000000|2025-03-27 23:10:00|12947.6|12946.7|12948.1|12947.2|12948.4|12947.5|12947.6|12946.7|25
1743117300000|2025-03-27 23:15:00|12948.2|12947.3|12948|12947.1|12948.5|12947.6|12948|12947.1|4
1743117600000|2025-03-27 23:20:00|12948.1|12947.2|12947.6|12946.7|12948.1|12947.2|12947.1|12946.2|11
1743117900000|2025-03-27 23:25:00|12947.7|12946.8|12948|12947.1|12948.1|12947.2|12947|12946.1|42
1743118200000|2025-03-27 23:30:00|12948.1|12947.2|12948.8|12947.9|12949.7|12948.8|12947|12946.1|60
1743118500000|2025-03-27 23:35:00|12948.2|12947.3|12949.8|12948.9|12949.8|12948.9|12948.2|12947.3|37
1743118800000|2025-03-27 23:40:00|12950|12949.1|12950.8|12949.9|12951.3|12950.4|12950|12949.1|28
1743119100000|2025-03-27 23:45:00|12950.2|12949.3|12950.1|12949.2|12950.8|12949.9|12949.8|12948.9|32
1743119400000|2025-03-27 23:50:00|12950.6|12949.7|12951.1|12950.2|12951.7|12950.8|12950.1|12949.2|27
1743119700000|2025-03-27 23:55:00|12951.5|12950.6|12951.7|12950.8|12952|12951.1|12951.1|12950|33
1743120000000|2025-03-28 00:00:00|12951.6|12950.7|12949|12947.5|12951.6|12950.7|12948.6|12947.1|110
1743120300000|2025-03-28 00:05:00|12948.9|12947.4|12948.8|12947.9|12949.8|12948.7|12947.2|12946.3|120
1743120600000|2025-03-28 00:10:00|12948.3|12947.4|12946.7|12945.8|12948.3|12947.4|12945.3|12944.2|124
1743120900000|2025-03-28 00:15:00|12946.6|12945.7|12945.2|12944.3|12946.8|12945.9|12943.9|12943|94
1743121200000|2025-03-28 00:20:00|12944.3|12943.4|12947|12946.1|12947|12946.1|12943.8|12942.9|76
1743121500000|2025-03-28 00:25:00|12947.1|12946.2|12945.1|12944.2|12947.9|12947|12945.1|12944.2|76
1743121800000|2025-03-28 00:30:00|12944.9|12944|12945.3|12944.4|12946.4|12944.9|12943.1|12942.2|117
1743122100000|2025-03-28 00:35:00|12945.4|12944.5|12943.6|12942.7|12945.4|12944.5|12942.8|12941.9|62
1743122400000|2025-03-28 00:40:00|12943.7|12942.8|12943|12942.1|12943.8|12942.9|12941.4|12940.5|85
1743122700000|2025-03-28 00:45:00|12942.6|12941.7|12943.9|12943|12944.5|12943.2|12942.1|12941.2|74
1743123000000|2025-03-28 00:50:00|12944.4|12943.5|12946.4|12945.5|12947.1|12945.9|12944.4|12943.5|157
1743123300000|2025-03-28 00:55:00|12946.7|12945.8|12949|12948.1|12949|12948.1|12945.8|12944.9|136
1743123600000|2025-03-28 01:00:00|12948.9|12948|12950.2|12949.3|12950.4|12949.5|12948|12947.1|164
1743123900000|2025-03-28 01:05:00|12950.1|12949.2|12948.1|12947.2|12950.1|12949.2|12947.2|12946.3|69
1743124200000|2025-03-28 01:10:00|12948.2|12947.3|12948.7|12947.8|12948.9|12948|12946.6|12945.7|62
1743124500000|2025-03-28 01:15:00|12948.4|12947.5|12950.4|12949.5|12951.7|12950.8|12948.2|12947.3|94
1743124800000|2025-03-28 01:20:00|12950.3|12949.4|12947|12946.1|12950.7|12949.8|12946.9|12946|84
1743125100000|2025-03-28 01:25:00|12946.9|12946|12946.5|12945.6|12947.3|12946.4|12945.8|12944.9|78
1743125400000|2025-03-28 01:30:00|12946.4|12945.5|12949.1|12948.2|12949.7|12948.8|12945.9|12945|118
1743125700000|2025-03-28 01:35:00|12948.7|12947.8|12949.2|12948.3|12952.3|12951.4|12947.9|12947|93
1743126000000|2025-03-28 01:40:00|12949.1|12948.2|12949.4|12948.5|12949.7|12948.8|12948.1|12947.2|69
1743126300000|2025-03-28 01:45:00|12949.3|12948.4|12948.8|12947.9|12949.3|12948.4|12947.7|12946.8|71
1743126600000|2025-03-28 01:50:00|12948.7|12947.8|12947.4|12946.5|12948.7|12947.8|12947|12946.1|59
1743126900000|2025-03-28 01:55:00|12947.6|12946.7|12947|12946.1|12948.2|12947.3|12946.9|12946|96
1743127200000|2025-03-28 02:00:00|12947.1|12946.2|12947.8|12946.9|12949.1|12948.2|12946.2|12945.3|87
1743127500000|2025-03-28 02:05:00|12947.6|12946.7|12948.6|12947.7|12948.9|12948|12947.3|12946.4|55
1743127800000|2025-03-28 02:10:00|12948.5|12947.6|12949.6|12948.7|12949.8|12948.9|12947.2|12946.3|87
1743128100000|2025-03-28 02:15:00|12949.4|12948.5|12952.3|12951.4|12952.6|12951.7|12949|12948.1|104
1743128400000|2025-03-28 02:20:00|12952.6|12951.7|12952.9|12952|12953.5|12952.6|12951.8|12950.9|84
1743128700000|2025-03-28 02:25:00|12952.8|12951.9|12950.8|12949.9|12953.1|12952.2|12950.6|12949.7|102
1743129000000|2025-03-28 02:30:00|12950.9|12950|12951.9|12951|12952.1|12951.2|12949.2|12948.3|74
1743129300000|2025-03-28 02:35:00|12951.5|12950.6|12949.3|12947.8|12951.9|12951|12948.2|12947.3|86
1743129600000|2025-03-28 02:40:00|12949.2|12947.7|12946.2|12945.3|12949.7|12948.2|12946|12944.7|150
1743129900000|2025-03-28 02:45:00|12946.5|12945.6|12946.9|12946|12949.5|12948.5|12946.1|12945.2|91
1743130200000|2025-03-28 02:50:00|12947.1|12946.2|12948.6|12947.7|12948.6|12947.7|12945.7|12944.8|81
1743130500000|2025-03-28 02:55:00|12948.5|12947.6|12948.9|12948|12949|12948.1|12946.9|12946|129
1743130800000|2025-03-28 03:00:00|12949|12948.1|12950.4|12948.9|12952.1|12951.2|12949|12948.1|118
1743131100000|2025-03-28 03:05:00|12950.5|12949|12948.5|12947.6|12950.9|12950|12948.5|12947.6|78
1743131400000|2025-03-28 03:10:00|12948.3|12947.4|12950|12949.1|12950.4|12949.5|12948.2|12947.3|43
1743131700000|2025-03-28 03:15:00|12950.1|12949.2|12947.5|12946.6|12950.1|12949.2|12947.2|12946.3|90
1743132000000|2025-03-28 03:20:00|12947.2|12946.3|12947.9|12947|12949.2|12948.1|12946.9|12946|65
1743132300000|2025-03-28 03:25:00|12947.8|12946.9|12947.4|12946.5|12948.9|12948|12947|12946.1|71
1743132600000|2025-03-28 03:30:00|12947.3|12946.4|12948|12947.1|12948.1|12947.2|12947.2|12946.3|68
1743132900000|2025-03-28 03:35:00|12948.1|12947.2|12946.5|12945.6|12949|12948.1|12946.2|12945.3|65
1743133200000|2025-03-28 03:40:00|12946.6|12945.7|12946.1|12945.2|12946.6|12945.7|12945.5|12944.6|62
1743133500000|2025-03-28 03:45:00|12946.2|12945.3|12946.4|12945.5|12946.4|12945.5|12945.5|12944.6|39
1743133800000|2025-03-28 03:50:00|12946.2|12945.3|12946.1|12945.2|12946.9|12946|12945.5|12944.6|37
1743134100000|2025-03-28 03:55:00|12945.9|12945|12946.4|12945.5|12946.9|12946|12945.5|12944.6|51
1743134400000|2025-03-28 04:00:00|12946.3|12945.4|12945.9|12945|12946.9|12946|12945|12944.1|66
1743134700000|2025-03-28 04:05:00|12946|12945.1|12944.4|12943.5|12946.2|12945.3|12943.1|12942.2|62
1743135000000|2025-03-28 04:10:00|12944.5|12943.6|12943.5|12942.6|12944.5|12943.6|12943.3|12942.4|50
1743135300000|2025-03-28 04:15:00|12943.7|12942.8|12945.6|12944.7|12945.8|12944.9|12943|12942.1|60
1743135600000|2025-03-28 04:20:00|12945.4|12944.5|12943.7|12942.8|12945.6|12944.7|12941.9|12941|69
1743135900000|2025-03-28 04:25:00|12943.6|12942.7|12943.1|12942.2|12945|12944.1|12943|12942.1|63
1743136200000|2025-03-28 04:30:00|12943.4|12941.9|12943|12942.1|12944.7|12943.8|12942.5|12941.6|32
1743136500000|2025-03-28 04:35:00|12943.1|12942.2|12944.4|12943.5|12944.4|12943.5|12942.6|12941.7|42
1743136800000|2025-03-28 04:40:00|12944.7|12943.8|12945.3|12943.8|12946.1|12945.2|12944.2|12943.3|56
1743137100000|2025-03-28 04:45:00|12945.2|12943.7|12943.9|12943|12945.5|12944.1|12943.9|12943|45
1743137400000|2025-03-28 04:50:00|12943.7|12942.8|12941.8|12940.9|12943.7|12942.8|12941.6|12940.7|59
1743137700000|2025-03-28 04:55:00|12941.6|12940.7|12942.1|12941.2|12942.4|12941.5|12941.6|12940.7|40
1743138000000|2025-03-28 05:00:00|12942.2|12941.3|12944|12943.1|12944|12943.1|12941.8|12940.8|50
1743138300000|2025-03-28 05:05:00|12944.1|12943.2|12944.3|12943.4|12944.6|12943.7|12943.8|12942.9|33
1743138600000|2025-03-28 05:10:00|12944.4|12943.5|12940.3|12939.4|12944.4|12943.5|12940.3|12938.8|71
1743138900000|2025-03-28 05:15:00|12940.4|12939.5|12941.1|12940.2|12941.4|12940.5|12940.2|12939.3|69
1743139200000|2025-03-28 05:20:00|12940.9|12940|12939.2|12938.3|12940.9|12940|12938.3|12937|71
1743139500000|2025-03-28 05:25:00|12939.3|12938.4|12941.3|12940.4|12941.6|12940.7|12938.8|12937.9|67
1743139800000|2025-03-28 05:30:00|12941.2|12940.3|12942|12941.1|12942|12941.1|12940|12939.1|89
1743140100000|2025-03-28 05:35:00|12942.1|12941.2|12942.8|12941.9|12942.9|12942|12942|12941.1|69
1743140400000|2025-03-28 05:40:00|12942.6|12941.7|12942.1|12941.2|12942.9|12942|12941.7|12940.8|52
1743140700000|2025-03-28 05:45:00|12942.2|12941.3|12939.2|12938.3|12942.2|12941.3|12939|12938.1|50
1743141000000|2025-03-28 05:50:00|12939.1|12938.2|12940.2|12939.3|12940.7|12939.8|12939|12938.1|46
1743141300000|2025-03-28 05:55:00|12940.5|12939.6|12941.8|12940.9|12944.1|12943.2|12940.3|12939.4|71
1743141600000|2025-03-28 06:00:00|12941.4|12940.5|12941.9|12941|12943.9|12943|12940.3|12939.4|68
1743141900000|2025-03-28 06:05:00|12941.3|12940.4|12941.3|12940.4|12942.8|12941.9|12941.1|12940.2|85
1743142200000|2025-03-28 06:10:00|12941.2|12940.3|12939.1|12938.2|12941.9|12941|12939.1|12938.2|57
1743142500000|2025-03-28 06:15:00|12939.3|12938.4|12939.9|12939|12941.8|12940.9|12939.1|12938.2|73
1743142800000|2025-03-28 06:20:00|12940|12939.1|12940.3|12939.4|12940.9|12940|12939.8|12938.9|56
1743143100000|2025-03-28 06:25:00|12940.4|12939.5|12940.9|12940|12942.9|12942|12939.9|12939|53
1743143400000|2025-03-28 06:30:00|12940.8|12939.9|12940.7|12939.8|12941.1|12940.2|12939.8|12938.9|76
1743143700000|2025-03-28 06:35:00|12940.6|12939.7|12940|12939.1|12941.1|12940.2|12939.9|12939|47
1743144000000|2025-03-28 06:40:00|12940.1|12939.2|12943.2|12942.3|12944|12943.1|12939|12938.1|98
1743144300000|2025-03-28 06:45:00|12944|12943.1|12945.3|12944.4|12946.6|12945.7|12943.8|12942.9|95
1743144600000|2025-03-28 06:50:00|12945.5|12944.6|12942.1|12941.2|12946|12945.1|12941.3|12940.4|78
1743144900000|2025-03-28 06:55:00|12942|12941.1|12943.9|12941.4|12944.3|12942.7|12940.2|12939.3|121
1743145200000|2025-03-28 07:00:00|12944.4|12939.6|12946.7|12945.2|12961.7|12950.7|12941.3|12939.6|418
1743145500000|2025-03-28 07:05:00|12946.8|12945.3|12951.2|12950.3|12951.6|12950.7|12944.2|12943.3|270
1743145800000|2025-03-28 07:10:00|12950.6|12949.7|12958|12956.5|12958.5|12957|12947.5|12946.6|285
1743146100000|2025-03-28 07:15:00|12957.7|12956.8|12959.3|12958.4|12959.5|12958.6|12954.2|12953.3|207
1743146400000|2025-03-28 07:20:00|12959.2|12958.3|12962.6|12961.7|12963.2|12961.9|12955.8|12954.9|231
1743146700000|2025-03-28 07:25:00|12962.5|12961.6|12964.8|12963.9|12965|12964.1|12961.5|12960.6|152
1743147000000|2025-03-28 07:30:00|12964.9|12964|12963.1|12961.6|12968.8|12967.9|12962.6|12961.4|296
1743147300000|2025-03-28 07:35:00|12962.9|12961.4|12955.8|12954.9|12962.9|12961.4|12954.9|12954|141
1743147600000|2025-03-28 07:40:00|12955.7|12954.8|12956|12955.1|12959.2|12958.3|12954.7|12953.8|167
1743147900000|2025-03-28 07:45:00|12956.3|12955.4|12956.7|12955.8|12956.7|12955.8|12953.6|12952.7|195
1743148200000|2025-03-28 07:50:00|12956.3|12955.4|12952.6|12951.7|12956.6|12955.7|12951.7|12950.8|245
1743148500000|2025-03-28 07:55:00|12952.5|12951.6|12951.3|12950.4|12952.6|12951.7|12946.7|12945.8|180
1743148800000|2025-03-28 08:00:00|12951.6|12950.7|12956.2|12955.3|12959.5|12958.6|12949.1|12947.8|407
1743149100000|2025-03-28 08:05:00|12956.1|12955.2|12956.6|12955.7|12960.3|12959.4|12954.8|12953.9|386
1743149400000|2025-03-28 08:10:00|12956.7|12955.8|12955.2|12954.3|12958.7|12957.8|12953.3|12952.4|451
1743149700000|2025-03-28 08:15:00|12955.3|12954.4|12957.6|12956.7|12958.9|12958|12954.7|12953.5|229
1743150000000|2025-03-28 08:20:00|12957|12956.1|12951|12950.1|12957|12956.1|12949.5|12948.3|232
1743150300000|2025-03-28 08:25:00|12950.7|12949.8|12948.8|12947.9|12952.2|12951.3|12948.5|12947.6|231
1743150600000|2025-03-28 08:30:00|12948.9|12948|12943.4|12941.9|12949|12948.1|12941.5|12940.6|285
1743150900000|2025-03-28 08:35:00|12943.6|12942.1|12947.7|12946.8|12949.6|12948.7|12942|12940.5|304
1743151200000|2025-03-28 08:40:00|12947.2|12946.3|12945.6|12944.7|12948.5|12947.3|12943|12942.1|274
1743151500000|2025-03-28 08:45:00|12945.7|12944.8|12949.9|12949|12950.3|12949.4|12944.2|12943.3|199
1743151800000|2025-03-28 08:50:00|12950.1|12949.2|12951.8|12950.9|12951.8|12950.9|12947.8|12946.9|92
1743152100000|2025-03-28 08:55:00|12951.6|12950.7|12947.1|12946.2|12951.6|12950.7|12945.9|12945|146
1743152400000|2025-03-28 09:00:00|12947.3|12946.4|12945.3|12944.4|12949.4|12948.5|12944|12943.1|215
1743152700000|2025-03-28 09:05:00|12945.1|12944.2|12948.1|12947.2|12949|12948.1|12943.2|12942.3|200
1743153000000|2025-03-28 09:10:00|12948.3|12947.4|12946.6|12945.7|12950|12949.1|12945.5|12944.6|231
1743153300000|2025-03-28 09:15:00|12946.7|12945.8|12947.3|12946.4|12949.2|12948.3|12945.2|12944.3|131
1743153600000|2025-03-28 09:20:00|12947.5|12946.6|12946.1|12945.2|12947.6|12946.7|12941.6|12940.7|252
1743153900000|2025-03-28 09:25:00|12946.3|12945.4|12947.9|12947|12949|12948.1|12945|12944.1|292
1743154200000|2025-03-28 09:30:00|12948.1|12947.2|12953.9|12953|12954.4|12953.5|12946.7|12945.8|205
1743154500000|2025-03-28 09:35:00|12954|12953.1|12954.8|12953.9|12957.1|12956.2|12953|12952.1|169
1743154800000|2025-03-28 09:40:00|12954.7|12953.8|12956.9|12956|12957.1|12956.2|12954.7|12953.8|109
1743155100000|2025-03-28 09:45:00|12956.7|12955.8|12956|12955.1|12956.7|12955.8|12953.8|12952.9|135
1743155400000|2025-03-28 09:50:00|12956.1|12955.2|12954|12953.1|12956.1|12955.2|12954|12953.1|138
1743155700000|2025-03-28 09:55:00|12953.9|12953|12951.9|12951|12955|12954.1|12951.9|12951|95
1743156000000|2025-03-28 10:00:00|12952.1|12951.2|12947|12946.1|12953.3|12952.4|12947|12946.1|129
1743156300000|2025-03-28 10:05:00|12946.8|12945.9|12945.6|12944.7|12947.2|12946.3|12942.3|12941.4|151
1743156600000|2025-03-28 10:10:00|12945.5|12944.6|12945.2|12944.3|12945.5|12944.6|12943.6|12942.7|141
1743156900000|2025-03-28 10:15:00|12945.3|12944.4|12945.5|12944.6|12947.2|12945.7|12944.1|12942.7|206
1743157200000|2025-03-28 10:20:00|12945.4|12944.5|12944.4|12943.5|12945.8|12944.9|12941.9|12940.5|186
1743157500000|2025-03-28 10:25:00|12944.7|12943.8|12945.1|12944.2|12945.7|12944.8|12940.9|12940|167
1743157800000|2025-03-28 10:30:00|12945.7|12944.8|12941.8|12940.9|12945.8|12944.9|12940.9|12940|202
1743158100000|2025-03-28 10:35:00|12941.9|12941|12941.9|12941|12944|12942.6|12940.7|12939.8|110
1743158400000|2025-03-28 10:40:00|12941.8|12940.9|12944.8|12943.9|12945.4|12944.5|12941.6|12940.7|123
1743158700000|2025-03-28 10:45:00|12944.9|12944|12942.4|12941.5|12945|12944.1|12941.5|12940.6|144
1743159000000|2025-03-28 10:50:00|12942.5|12941.6|12940|12939.1|12945.8|12944.9|12939.4|12938.5|177
1743159300000|2025-03-28 10:55:00|12939.9|12939|12936.6|12935.7|12941.8|12940.9|12936.6|12935.7|185
1743159600000|2025-03-28 11:00:00|12936.5|12935.6|12935.6|12934.7|12937.6|12936.7|12934.2|12933.3|233
1743159900000|2025-03-28 11:05:00|12935.7|12934.8|12937.2|12936.3|12938.7|12937.8|12935|12934.1|166
1743160200000|2025-03-28 11:10:00|12937.1|12936.2|12931.6|12930.7|12937.3|12936.4|12929.7|12928.8|275
1743160500000|2025-03-28 11:15:00|12931.7|12930.8|12929.8|12928.9|12931.7|12930.8|12928.8|12927.9|142
1743160800000|2025-03-28 11:20:00|12929.7|12928.8|12931.7|12930.8|12933.6|12932.6|12929.7|12928.8|146
1743161100000|2025-03-28 11:25:00|12931.6|12930.7|12928.3|12927.4|12932.7|12931.8|12927.5|12926.6|211
1743161400000|2025-03-28 11:30:00|12928.2|12927.3|12926.5|12925.6|12929.5|12928.6|12925.6|12924.7|148
1743161700000|2025-03-28 11:35:00|12926.6|12925.7|12923.8|12922.9|12928|12927.1|12923|12922.1|140
1743162000000|2025-03-28 11:40:00|12923.9|12923|12926.3|12925.4|12927.2|12926.3|12923.3|12922.4|115
1743162300000|2025-03-28 11:45:00|12926.6|12925.7|12930.5|12929.6|12930.6|12929.7|12925.4|12924.5|112
1743162600000|2025-03-28 11:50:00|12930.6|12929.7|12931.4|12930.5|12931.5|12930.5|12926.2|12925.3|162
1743162900000|2025-03-28 11:55:00|12931.3|12930.4|12930|12929.1|12933.6|12932.7|12929.7|12928.8|163
1743163200000|2025-03-28 12:00:00|12929.9|12929|12926.4|12925.5|12930.8|12929.9|12926.4|12925.5|182
1743163500000|2025-03-28 12:05:00|12926.1|12925.2|12926.7|12925.8|12927.6|12926.7|12924.8|12923.9|189
1743163800000|2025-03-28 12:10:00|12926.8|12925.9|12929.9|12929|12931.8|12930.9|12926.4|12925.5|190
1743164100000|2025-03-28 12:15:00|12929.8|12928.9|12931.1|12930.2|12933|12932.1|12929.7|12928.8|191
1743164400000|2025-03-28 12:20:00|12930.9|12930|12929.7|12928.2|12931.2|12930.3|12927.3|12926.4|197
1743164700000|2025-03-28 12:25:00|12929.2|12927.7|12932.6|12929.5|12932.6|12930.8|12928.8|12927.6|173
1743165000000|2025-03-28 12:30:00|12932.4|12929.2|12936.5|12935.6|12936.9|12936|12925.1|12921.1|527
1743165300000|2025-03-28 12:35:00|12936.6|12935.7|12940.2|12939.3|12942|12941.1|12936.6|12935.7|339
1743165600000|2025-03-28 12:40:00|12940.5|12939.6|12940.7|12939.8|12940.7|12939.8|12935.2|12934.3|333
1743165900000|2025-03-28 12:45:00|12940.6|12939.7|12942.8|12941.9|12943.3|12942.4|12939.8|12938.9|337
1743166200000|2025-03-28 12:50:00|12942.9|12942|12949.9|12949|12952.7|12951.8|12942.6|12941.7|360
1743166500000|2025-03-28 12:55:00|12949.8|12948.9|12944.3|12943.4|12949.8|12948.9|12942.6|12941.7|347
1743166800000|2025-03-28 13:00:00|12944.7|12943.8|12945.8|12944.9|12946.7|12945.8|12939.9|12939|250
1743167100000|2025-03-28 13:05:00|12945.9|12945|12952.9|12952|12957.6|12956.7|12943.9|12943|649
1743167400000|2025-03-28 13:10:00|12952.8|12951.9|12953|12952.1|12953.4|12952.5|12946.6|12945.7|473
1743167700000|2025-03-28 13:15:00|12952.9|12952|12959.2|12958.3|12960|12959.1|12950.7|12949.8|392
1743168000000|2025-03-28 13:20:00|12959.6|12958.7|12962.9|12962|12963.4|12962.5|12958.7|12957.8|455
1743168300000|2025-03-28 13:25:00|12962.8|12961.9|12961|12959.5|12965|12963.7|12958.3|12957.4|301
1743168600000|2025-03-28 13:30:00|12960.5|12959|12960.4|12959.5|12963.8|12962.9|12958.3|12957.4|343
1743168900000|2025-03-28 13:35:00|12960.5|12959.6|12958.4|12957.5|12960.5|12959.6|12956.5|12955.6|379
1743169200000|2025-03-28 13:40:00|12958.2|12957.3|12956.3|12955.4|12959.9|12959|12954.9|12954|448
1743169500000|2025-03-28 13:45:00|12956.4|12955.5|12955.4|12954.5|12957.8|12956.9|12954.1|12953.2|240
1743169800000|2025-03-28 13:50:00|12955.6|12954.7|12962.6|12961.7|12964|12963.1|12955.6|12954.7|316
1743170100000|2025-03-28 13:55:00|12962.7|12961.8|12956.9|12954|12963.6|12962.7|12956.1|12953.5|210
1743170400000|2025-03-28 14:00:00|12956.5|12954.1|12961.7|12960.8|12964.8|12963.9|12955.5|12953.1|432
1743170700000|2025-03-28 14:05:00|12961.8|12960.9|12958.9|12958|12963.7|12962.8|12954.4|12953.5|517
1743171000000|2025-03-28 14:10:00|12959.4|12958.5|12953.9|12953|12961|12960.1|12952.6|12951.7|458
1743171300000|2025-03-28 14:15:00|12953.5|12952.6|12965.6|12964.7|12965.7|12964.8|12952.8|12951.9|372
1743171600000|2025-03-28 14:20:00|12965.7|12964.8|12962.8|12961.9|12968.4|12967.5|12961.7|12960.8|505
1743171900000|2025-03-28 14:25:00|12962.6|12961.7|12962.8|12961.9|12965.1|12964.2|12961.6|12960.7|274
1743172200000|2025-03-28 14:30:00|12962.7|12961.8|12961|12960.1|12965.5|12964.6|12956.5|12955|466
1743172500000|2025-03-28 14:35:00|12960.9|12960|12955.6|12954.7|12962.5|12961.6|12953.9|12953|420
1743172800000|2025-03-28 14:40:00|12955.8|12954.9|12952.8|12951.9|12959|12958.1|12952|12951.1|361
1743173100000|2025-03-28 14:45:00|12952.9|12952|12952|12951.1|12955.7|12954.8|12951.1|12950.2|265
1743173400000|2025-03-28 14:50:00|12951.8|12950.9|12947.6|12946.7|12952|12951.1|12947.3|12946.4|260
1743173700000|2025-03-28 14:55:00|12947.5|12946.6|12948.8|12947.9|12950.8|12949.9|12946.6|12945.7|272
1743174000000|2025-03-28 15:00:00|12948.7|12947.8|12952.8|12951.9|12954.5|12953.6|12947.9|12947|310
1743174300000|2025-03-28 15:05:00|12952.9|12952|12954.1|12953.2|12955.3|12954.4|12950.4|12949.5|305
1743174600000|2025-03-28 15:10:00|12954|12953.1|12953.1|12952.2|12957|12956.1|12951.6|12950.7|767
1743174900000|2025-03-28 15:15:00|12953|12952.1|12954.8|12953.9|12955.9|12955|12950.5|12949.6|345
1743175200000|2025-03-28 15:20:00|12954.9|12954|12961.1|12960.2|12962.6|12961.7|12954.9|12954|383
1743175500000|2025-03-28 15:25:00|12961|12960.1|12960.2|12959.3|12962.9|12961.8|12958.5|12957.3|342
1743175800000|2025-03-28 15:30:00|12959.9|12959|12960.3|12959.4|12964.9|12963.8|12959.7|12958.8|235
1743176100000|2025-03-28 15:35:00|12960.2|12959.3|12958.6|12957.7|12961.9|12961|12957.8|12956.9|227
1743176400000|2025-03-28 15:40:00|12958.3|12957.4|12949.7|12948.8|12958.6|12957.7|12949.5|12948.3|279
1743176700000|2025-03-28 15:45:00|12949.3|12948.4|12944.2|12943.3|12949.8|12948.9|12944.1|12943.2|262
1743177000000|2025-03-28 15:50:00|12944.3|12943.4|12937.8|12936.9|12945.8|12944.3|12936.5|12935.6|438
1743177300000|2025-03-28 15:55:00|12937.3|12936.4|12941.7|12940.8|12942.3|12940.9|12934.5|12933.6|421
1743177600000|2025-03-28 16:00:00|12941.8|12940.9|12948|12947.1|12950.1|12948.6|12941.1|12940.2|275
1743177900000|2025-03-28 16:05:00|12947.9|12947|12949.7|12948.8|12950|12949.1|12944.9|12944|264
1743178200000|2025-03-28 16:10:00|12949.4|12948.5|12941.8|12940.9|12949.8|12948.9|12941.7|12940.8|182
1743178500000|2025-03-28 16:15:00|12942.5|12941.6|12943.8|12942.9|12945.6|12944.7|12942.5|12941.6|155
1743178800000|2025-03-28 16:20:00|12944.1|12943.2|12947.4|12945.9|12948.6|12947.2|12943.5|12942.6|230
1743179100000|2025-03-28 16:25:00|12947.3|12945.8|12946.1|12945.2|12947.4|12945.9|12945|12943.5|129
1743179400000|2025-03-28 16:30:00|12946.7|12945.8|12946.3|12945.4|12947.5|12946.6|12944.7|12943.8|192
1743179700000|2025-03-28 16:35:00|12946.5|12945.6|12942.9|12942|12947.8|12946.9|12942.9|12942|151
1743180000000|2025-03-28 16:40:00|12943|12942.1|12944.8|12943.9|12945.2|12944.3|12942.9|12942|134
1743180300000|2025-03-28 16:45:00|12945.2|12944.3|12942.7|12941.8|12945.2|12944.3|12940.7|12939.8|117
1743180600000|2025-03-28 16:50:00|12941.9|12941|12944.1|12943.2|12945.8|12944.9|12940.9|12940|146
1743180900000|2025-03-28 16:55:00|12944|12943.1|12944.1|12943.2|12944.4|12943.5|12941.9|12941|167
1743181200000|2025-03-28 17:00:00|12944.2|12943.3|12939.8|12938.9|12944.3|12943.4|12939.5|12938.6|173
1743181500000|2025-03-28 17:05:00|12939.6|12938.7|12941|12940.1|12941.1|12940.2|12938.9|12938|144
1743181800000|2025-03-28 17:10:00|12941.1|12940.2|12938|12937.1|12942.1|12941.2|12937.7|12936.8|121
1743182100000|2025-03-28 17:15:00|12938.1|12937.2|12932.5|12931.6|12938.8|12937.9|12932.3|12931.4|249
1743182400000|2025-03-28 17:20:00|12932.6|12931.7|12934.5|12933.6|12934.9|12934|12930|12929.1|146
1743182700000|2025-03-28 17:25:00|12934.7|12933.8|12934.4|12932.9|12936.5|12935.3|12931.9|12931|200
1743183000000|2025-03-28 17:30:00|12934.3|12932.8|12941.7|12940.2|12942|12941|12932.8|12931.9|280
1743183300000|2025-03-28 17:35:00|12942|12941.1|12941.6|12940.7|12945.3|12943.8|12941.4|12940.5|227
1743183600000|2025-03-28 17:40:00|12942.1|12941.2|12945.4|12943.9|12946|12944.5|12942.1|12941.2|141
1743183900000|2025-03-28 17:45:00|12945.3|12943.8|12943.4|12942.5|12945.4|12944.4|12942.8|12941.9|157
1743184200000|2025-03-28 17:50:00|12942.7|12941.8|12940.8|12939.9|12942.8|12941.9|12939.9|12938.4|201
1743184500000|2025-03-28 17:55:00|12940.7|12939.8|12940.9|12940|12941.1|12940|12938.2|12937.3|142
1743184800000|2025-03-28 18:00:00|12940.8|12939.9|12942.2|12941.3|12944.1|12943.2|12940.7|12939.8|157
1743185100000|2025-03-28 18:05:00|12942.1|12941.2|12940.1|12939.2|12942.2|12941.3|12936.2|12935.3|104
1743185400000|2025-03-28 18:10:00|12940.3|12939.4|12937.8|12936.9|12940.4|12939.5|12936.3|12935.4|163
1743185700000|2025-03-28 18:15:00|12938|12937.1|12938.1|12937.2|12939.9|12939|12936.7|12935.8|166
1743186000000|2025-03-28 18:20:00|12938|12937.1|12938.1|12937.2|12939.5|12938.6|12937.8|12936.9|101
1743186300000|2025-03-28 18:25:00|12938|12937.1|12936.6|12935.7|12938|12937.1|12934.9|12934|188
1743186600000|2025-03-28 18:30:00|12936.5|12935.6|12942.1|12941.2|12942.1|12941.2|12935|12934.1|147
1743186900000|2025-03-28 18:35:00|12942|12941.1|12938.6|12937.7|12942.4|12941.5|12938.1|12937.2|109
1743187200000|2025-03-28 18:40:00|12938.7|12937.8|12936.3|12935.4|12939.4|12938.5|12934.6|12933.7|130
1743187500000|2025-03-28 18:45:00|12936.2|12935.3|12940.1|12939.2|12940.1|12939.2|12936.2|12935.3|154
1743187800000|2025-03-28 18:50:00|12940|12939.1|12938|12937.1|12941.1|12940.2|12937.1|12936.2|105
1743188100000|2025-03-28 18:55:00|12938.1|12937.2|12940.2|12939.3|12941.2|12940.3|12937.3|12936.4|109
1743188400000|2025-03-28 19:00:00|12940.4|12939.5|12941.7|12940.8|12942.8|12941.9|12939.2|12938.3|114
1743188700000|2025-03-28 19:05:00|12941.6|12940.7|12941.7|12940.8|12942|12941.1|12940.3|12939.4|104
1743189000000|2025-03-28 19:10:00|12941.4|12940.5|12942.1|12941.2|12945.8|12944.9|12941.4|12940.5|147
1743189300000|2025-03-28 19:15:00|12942.2|12941.3|12944.1|12943.2|12945|12944.1|12941.4|12939.9|119
1743189600000|2025-03-28 19:20:00|12944|12943.1|12945.1|12944.2|12946.7|12945.8|12943.1|12942.2|152
1743189900000|2025-03-28 19:25:00|12945|12944.1|12945.8|12944.9|12946.2|12945.3|12945|12944.1|91
1743190200000|2025-03-28 19:30:00|12945.7|12944.8|12944.6|12943.7|12947|12946.1|12944.1|12943.2|63
1743190500000|2025-03-28 19:35:00|12944.7|12943.8|12945|12944.1|12947.1|12946.2|12944.4|12943.5|70
1743190800000|2025-03-28 19:40:00|12945.6|12944.7|12944.8|12943.9|12946.2|12945.3|12944.3|12943.4|125
1743191100000|2025-03-28 19:45:00|12944.5|12943.6|12945.7|12944.8|12945.9|12945|12943.2|12942.3|79
1743191400000|2025-03-28 19:50:00|12945.9|12945|12946.5|12945.6|12946.8|12945.9|12944.2|12943.3|136
1743191700000|2025-03-28 19:55:00|12946.8|12945.9|12945.5|12944.6|12947.3|12946.4|12944.5|12943|122
1743192000000|2025-03-28 20:00:00|12945.4|12944.5|12944.9|12944|12945.8|12944.9|12944.8|12943.9|67
1743192300000|2025-03-28 20:05:00|12945|12944.1|12944.3|12942.8|12945.2|12944.3|12943.4|12942.5|41
1743192600000|2025-03-28 20:10:00|12944.2|12942.7|12943.4|12942.5|12944.3|12943|12943|12942.1|34
1743192900000|2025-03-28 20:15:00|12943.3|12942.4|12942.9|12941.4|12944.2|12942.9|12942.6|12941.2|58
1743193200000|2025-03-28 20:20:00|12942.8|12941.3|12947|12946.1|12947.3|12946.1|12942.8|12941.3|49
1743193500000|2025-03-28 20:25:00|12947.1|12946.2|12947.1|12946.2|12947.5|12946.4|12946.7|12945.6|64
1743193800000|2025-03-28 20:30:00|12947|12946.1|12947.2|12945.7|12948.7|12947.2|12946.4|12945.5|50
1743194100000|2025-03-28 20:35:00|12947.4|12945.9|12946.1|12944.6|12947.6|12946.2|12945.2|12943.9|61
1743194400000|2025-03-28 20:40:00|12945.7|12944.8|12945.8|12944.9|12946|12945.1|12944.7|12943.6|87
1743194700000|2025-03-28 20:45:00|12945.9|12945|12947.3|12945.8|12948|12946.5|12945.7|12944.5|63
1743195000000|2025-03-28 20:50:00|12947.5|12946|12944.2|12942.7|12947.5|12946|12944.1|12942.6|198
1743195300000|2025-03-28 20:55:00|12944|12942.5|12946.4|12935.4|12948.3|12945.2|12938.7|12931.6|412
1743196800000|2025-03-28 21:20:00|12946.5|12935.5|12946.5|12935.5|12946.5|12935.5|12946.5|12935.5|1
1743364800000|2025-03-30 20:00:00|12943|12922|12940.1|12928|12943|12928|12940.1|12922|5
1743365100000|2025-03-30 20:05:00|12943|12922|12940.1|12928|12943|12928|12940.1|12922|2
1743365400000|2025-03-30 20:10:00|12943|12922|12943|12922|12943|12922|12943|12922|1
1743365700000|2025-03-30 20:15:00|12940.1|12928|12940.1|12928|12940.1|12928|12940.1|12928|1
1743366600000|2025-03-30 20:30:00|12943|12922|12940.1|12928|12943|12928|12940.1|12922|2
1743367200000|2025-03-30 20:40:00|12943|12927.2|12943|12922|12943|12927.2|12943|12922|2
1743367500000|2025-03-30 20:45:00|12940.1|12927.2|12941.9|12923.6|12941.9|12927.2|12940.1|12923.4|3
1743367800000|2025-03-30 20:50:00|12941.6|12923.9|12944|12926.3|12944|12926.3|12941.6|12922.3|3
1743368100000|2025-03-30 20:55:00|12944.5|12925.9|12952.2|12930.3|12952.2|12930.3|12944.5|12925.9|3
1743368400000|2025-03-30 21:00:00|12951.2|12929.3|12949.9|12928|12953.2|12931.3|12948.9|12927|11
1743368700000|2025-03-30 21:05:00|12947.8|12930.5|12941|12926.1|12947.9|12930.5|12941|12925.9|18
1743369000000|2025-03-30 21:10:00|12940.4|12927.6|12952.5|12930.6|12953.2|12931.3|12937.2|12927.6|21
1743369300000|2025-03-30 21:15:00|12951.7|12929.8|12946.1|12935.4|12951.7|12936.3|12946|12929.3|11
1743369600000|2025-03-30 21:20:00|12946|12934.1|12945.3|12935.1|12950.6|12938.7|12945|12933.8|16
1743369900000|2025-03-30 21:25:00|12949.5|12937.6|12946|12936.5|12949.5|12937.6|12943.8|12935.6|17
1743370200000|2025-03-30 21:30:00|12946.2|12937.4|12945.7|12936.7|12946.3|12937.4|12945.5|12935.8|12
1743370500000|2025-03-30 21:35:00|12946|12936.5|12936.7|12928.4|12947.3|12937.7|12935.5|12927.7|24
1743370800000|2025-03-30 21:40:00|12936.3|12928.3|12936.3|12927.8|12937.1|12928.3|12932.4|12927.5|20
1743371400000|2025-03-30 21:50:00|12936.1|12928.3|12934.3|12928.4|12936.1|12928.4|12934.3|12927.8|11
1743371700000|2025-03-30 21:55:00|12934.8|12929|12935.7|12928.2|12935.9|12931.1|12932.6|12928.2|22
1743372000000|2025-03-30 22:00:00|12935.1|12927.8|12925.5|12921.4|12936.6|12932|12924.6|12920.8|218
1743372300000|2025-03-30 22:05:00|12925|12921.8|12923.8|12922.3|12929.3|12927.1|12923.6|12921.8|115
1743372600000|2025-03-30 22:10:00|12924|12922.5|12925.7|12923.6|12929.9|12927.2|12923.9|12922.4|202
1743372900000|2025-03-30 22:15:00|12925.4|12923.9|12926.1|12923|12928.5|12925.8|12923.4|12921.1|241
1743373200000|2025-03-30 22:20:00|12926|12923.1|12929.8|12928.3|12930|12928.5|12925.4|12922.5|173
1743373500000|2025-03-30 22:25:00|12929.1|12927.6|12930.2|12928.7|12931.3|12929.8|12927.4|12925.8|123
1743373800000|2025-03-30 22:30:00|12930|12928.5|12929.8|12928.3|12931.6|12930.1|12928|12925.7|148
1743374100000|2025-03-30 22:35:00|12929.9|12928.4|12933.1|12931.6|12933.4|12931.7|12929.9|12928.4|92
1743374400000|2025-03-30 22:40:00|12933|12931.5|12933.9|12932.4|12934.6|12933.1|12932.2|12930.7|93
1743374700000|2025-03-30 22:45:00|12934.1|12932.6|12935.6|12934.1|12936.2|12934.4|12934|12932.5|65
1743375000000|2025-03-30 22:50:00|12935.7|12934.2|12934.1|12932.6|12935.9|12934.4|12933.9|12932.4|54
1743375300000|2025-03-30 22:55:00|12933.9|12932.4|12932.5|12931|12933.9|12932.4|12931.2|12929.7|65
1743375600000|2025-03-30 23:00:00|12932.9|12931.4|12936.6|12935.1|12936.8|12935.3|12932.3|12930.9|141
1743375900000|2025-03-30 23:05:00|12936.9|12935.4|12939.1|12937.6|12940.7|12938.5|12936.7|12935.1|115
1743376200000|2025-03-30 23:10:00|12939|12937.5|12935.2|12934.3|12939.4|12938.5|12935.2|12934.3|111
1743376500000|2025-03-30 23:15:00|12935.3|12934.4|12934|12933.1|12935.6|12934.7|12933.1|12932.2|73
1743376800000|2025-03-30 23:20:00|12934.1|12933.2|12933.7|12932.8|12934.9|12934|12932.8|12931.9|85
1743377100000|2025-03-30 23:25:00|12933.2|12932.3|12929.7|12928.8|12933.6|12932.7|12928.5|12927.6|163
1743377400000|2025-03-30 23:30:00|12929.6|12928.7|12936.3|12935.4|12936.9|12936|12929|12928.1|207
1743377700000|2025-03-30 23:35:00|12936.4|12935.5|12935.9|12935|12936.8|12935.9|12932.6|12931.7|169
1743378000000|2025-03-30 23:40:00|12935.8|12934.9|12938.7|12937.8|12940.7|12939.8|12935.8|12934.9|174
1743378300000|2025-03-30 23:45:00|12938.6|12937.7|12938.7|12937.8|12941|12940.1|12937.3|12936.4|80
1743378600000|2025-03-30 23:50:00|12938.6|12937.7|12938.7|12937.8|12940.3|12939.4|12938|12937.1|75
1743378900000|2025-03-30 23:55:00|12938.5|12937.6|12938.1|12937.2|12939.2|12938.3|12937.8|12936.9|94
1743379200000|2025-03-31 00:00:00|12938|12937.1|12939.2|12938.3|12940|12939.1|12937.6|12936.7|169
1743379500000|2025-03-31 00:05:00|12939.1|12938.2|12941.7|12940.8|12942.5|12941.6|12938.7|12937.8|120
1743379800000|2025-03-31 00:10:00|12941.8|12940.9|12943|12942.1|12943.9|12943|12941.1|12940.2|158
1743380100000|2025-03-31 00:15:00|12943.1|12942.2|12946.9|12946|12947.7|12946.8|12942.4|12941.5|254
1743380400000|2025-03-31 00:20:00|12947|12946.1|12946.8|12945.9|12950.7|12949.8|12946.7|12945.5|136
1743380700000|2025-03-31 00:25:00|12946.7|12945.8|12949.6|12948.7|12949.6|12948.7|12946.2|12945.3|121
1743381000000|2025-03-31 00:30:00|12949.7|12948.8|12952.8|12951.9|12953.3|12952.2|12949.1|12948.2|111
1743381300000|2025-03-31 00:35:00|12952.9|12951.4|12952.8|12951.9|12954|12953.1|12951.5|12950.6|118
1743381600000|2025-03-31 00:40:00|12952.9|12952|12954.8|12953.9|12955.8|12954.9|12952.1|12951.2|185
1743381900000|2025-03-31 00:45:00|12954.9|12954|12955.5|12954.6|12956.4|12955.5|12953.7|12952.8|151
1743382200000|2025-03-31 00:50:00|12955.6|12954.7|12959.6|12958.7|12960|12959.1|12954.1|12953.2|325
1743382500000|2025-03-31 00:55:00|12959.5|12958.6|12960|12959.1|12960|12959.1|12955.7|12954.8|229
1743382800000|2025-03-31 01:00:00|12960.1|12959.2|12962.3|12961.4|12962.8|12961.9|12959.9|12959|187
1743383100000|2025-03-31 01:05:00|12961.8|12960.9|12961.8|12960.9|12963.3|12962.4|12961.3|12960.4|153
1743383400000|2025-03-31 01:10:00|12961.5|12960.6|12963.7|12962.8|12964.4|12963.5|12961.2|12960.3|115
1743383700000|2025-03-31 01:15:00|12963.3|12962.4|12963.9|12963|12964.5|12963.6|12961.8|12960.9|190
1743384000000|2025-03-31 01:20:00|12963.8|12962.9|12964.5|12963.6|12966.5|12965.6|12963.2|12962.3|260
1743384300000|2025-03-31 01:25:00|12964.4|12963.5|12966.7|12965.8|12967.3|12966.4|12963.8|12962.9|153
1743384600000|2025-03-31 01:30:00|12966.6|12965.7|12966.8|12965.9|12967.4|12966.5|12964.4|12963.5|272
1743384900000|2025-03-31 01:35:00|12966.6|12965.7|12965|12964.1|12966.6|12965.7|12963.9|12963|500
1743385200000|2025-03-31 01:40:00|12965.1|12964.2|12967.1|12966.2|12967.2|12966.3|12965.1|12964.2|230
1743385500000|2025-03-31 01:45:00|12967.2|12966.3|12963.7|12962.8|12967.5|12966.6|12962.6|12961.7|333
1743385800000|2025-03-31 01:50:00|12963.8|12962.9|12962|12960.5|12964|12963.1|12961.5|12959.9|190
1743386100000|2025-03-31 01:55:00|12962.1|12960.6|12960.6|12959.7|12962.6|12961.1|12959.8|12958.3|223
1743386400000|2025-03-31 02:00:00|12959.9|12959|12957.8|12956.9|12959.9|12959|12956.8|12955.9|326
1743386700000|2025-03-31 02:05:00|12957.9|12957|12957.1|12956.2|12958.8|12957.9|12955.8|12954.9|326
1743387000000|2025-03-31 02:10:00|12957|12956.1|12958.8|12957.9|12959.8|12958.9|12956|12955.1|184
1743387300000|2025-03-31 02:15:00|12958.6|12957.7|12963.3|12962.4|12963.7|12962.8|12957.9|12957|128
1743387600000|2025-03-31 02:20:00|12963.5|12962.6|12961.2|12960.3|12964.7|12963.6|12961.2|12960.3|269
1743387900000|2025-03-31 02:25:00|12961|12960.1|12969.4|12968.5|12970.2|12969|12960.3|12959.4|214
1743388200000|2025-03-31 02:30:00|12969.5|12968.6|12970.2|12969.3|12972.2|12971.3|12968.7|12967.8|228
1743388500000|2025-03-31 02:35:00|12970.4|12969.5|12968.8|12967.9|12971.4|12970.3|12968.3|12967.4|138
1743388800000|2025-03-31 02:40:00|12968.7|12967.8|12970.6|12969.7|12970.7|12969.8|12966.9|12966|132
1743389100000|2025-03-31 02:45:00|12970.7|12969.8|12967.6|12966.7|12971.1|12970.2|12966.8|12965.9|178
1743389400000|2025-03-31 02:50:00|12967.4|12966.5|12966.2|12965.3|12968.6|12967.7|12966.1|12965.2|208
1743389700000|2025-03-31 02:55:00|12966.3|12965.4|12964.5|12963.6|12966.7|12965.8|12963.8|12962.9|114
1743390000000|2025-03-31 03:00:00|12964.4|12963.5|12961.6|12960.7|12964.8|12963.9|12961|12959.7|170
1743390300000|2025-03-31 03:05:00|12961.5|12960.6|12960.8|12959.9|12962.4|12961.5|12959.6|12958.7|104
1743390600000|2025-03-31 03:10:00|12961.2|12960.3|12958.6|12957.7|12961.6|12960.7|12958.5|12957.6|176
1743390900000|2025-03-31 03:15:00|12958.7|12957.8|12958.8|12957.9|12960.2|12959.1|12958.4|12957.5|84
1743391200000|2025-03-31 03:20:00|12958.6|12957.7|12957.7|12956.8|12959.1|12958.2|12957.4|12956.3|168
1743391500000|2025-03-31 03:25:00|12957.6|12956.7|12959.8|12958.9|12960.6|12959.7|12957.6|12956.7|89
1743391800000|2025-03-31 03:30:00|12959.7|12958.8|12958.3|12957.4|12960|12959.1|12957.5|12956.6|90
1743392100000|2025-03-31 03:35:00|12958.2|12957.3|12960.7|12959.8|12960.7|12959.8|12957.7|12956.8|94
1743392400000|2025-03-31 03:40:00|12960.9|12960|12959.3|12958.4|12961|12960|12959.3|12958.4|54
1743392700000|2025-03-31 03:45:00|12959.4|12958.5|12959.2|12958.3|12959.9|12959|12958.7|12957.8|72
1743393000000|2025-03-31 03:50:00|12958.9|12958|12958.7|12957.8|12959.2|12958.3|12957.4|12956.5|55
1743393300000|2025-03-31 03:55:00|12958.8|12957.9|12957.6|12956.7|12959|12958.1|12957.1|12956.2|130
1743393600000|2025-03-31 04:00:00|12957.7|12956.8|12957.9|12957|12958.3|12957.4|12956.4|12955.5|62
1743393900000|2025-03-31 04:05:00|12958|12957.1|12959.9|12958.4|12960.1|12958.9|12957.7|12956.8|130
1743394200000|2025-03-31 04:10:00|12960.1|12958.6|12959.7|12958.8|12960.6|12959.7|12959.4|12958|133
1743394500000|2025-03-31 04:15:00|12959.8|12958.9|12960.9|12960|12961.6|12960.7|12958.4|12957.5|63
1743394800000|2025-03-31 04:20:00|12961|12960.1|12959.5|12958.6|12961.3|12960.4|12959.3|12958.4|73
1743395100000|2025-03-31 04:25:00|12959.8|12958.9|12959.4|12957.9|12960.3|12959.4|12958.5|12957.5|119
1743395400000|2025-03-31 04:30:00|12959.3|12957.8|12957.8|12956.9|12959.5|12958|12957|12956.1|96
1743395700000|2025-03-31 04:35:00|12957.7|12956.8|12958.1|12957.2|12959.3|12958.1|12957.6|12956.7|77
1743396000000|2025-03-31 04:40:00|12958.2|12957.3|12958.1|12957.2|12959.8|12958.9|12957.8|12956.9|100
1743396300000|2025-03-31 04:45:00|12958|12957.1|12958.2|12957.3|12958.5|12957.6|12955.7|12954.8|83
1743396600000|2025-03-31 04:50:00|12958.3|12957.4|12958.8|12957.9|12959.1|12958.2|12957.3|12956.4|63
1743396900000|2025-03-31 04:55:00|12958.7|12957.8|12957.5|12956.6|12959.2|12958.3|12957.1|12956.2|59
1743397200000|2025-03-31 05:00:00|12957.3|12956.4|12957.6|12956.7|12958.7|12957.8|12956.6|12955.7|137
1743397500000|2025-03-31 05:05:00|12957.5|12956.6|12957.1|12956.2|12959.9|12959|12957.1|12956.2|91
1743397800000|2025-03-31 05:10:00|12957.9|12957|12958.2|12957.3|12961.4|12960.5|12957.9|12957|129
1743398100000|2025-03-31 05:15:00|12958.5|12957|12959.6|12958.7|12960.1|12958.9|12957.9|12956.4|187
1743398400000|2025-03-31 05:20:00|12959.9|12959|12961.8|12960.9|12962|12961.1|12959.7|12958.8|59
1743398700000|2025-03-31 05:25:00|12961.9|12961|12960.7|12959.8|12962.5|12961.6|12959.9|12959|98
1743399000000|2025-03-31 05:30:00|12961|12960.1|12959.3|12958.4|12961|12960.1|12958.4|12957.5|74
1743399300000|2025-03-31 05:35:00|12959.2|12958.3|12959.5|12958.6|12959.7|12958.8|12957.7|12956.8|87
1743399600000|2025-03-31 05:40:00|12959.6|12958.7|12960.8|12959.9|12961.7|12960.8|12959.4|12958.5|109
1743399900000|2025-03-31 05:45:00|12960.7|12959.8|12959.6|12958.1|12961.1|12960.2|12959|12957.5|141
1743400200000|2025-03-31 05:50:00|12959.7|12958.2|12959.7|12958.8|12960|12959.1|12958.5|12957.2|110
1743400500000|2025-03-31 05:55:00|12959.5|12958.6|12956.8|12955.3|12959.5|12958.6|12955.1|12954.1|170
1743400800000|2025-03-31 06:00:00|12957|12955.5|12950.2|12949.3|12958.4|12957.5|12949.3|12948.4|310
1743401100000|2025-03-31 06:05:00|12950.1|12949.2|12955.7|12954.8|12956.7|12955.7|12950|12949.1|348
1743401400000|2025-03-31 06:10:00|12955.6|12954.7|12958.2|12956.7|12958.2|12957|12954.4|12953.5|229
1743401700000|2025-03-31 06:15:00|12958.3|12956.8|12961.7|12960.8|12963|12962.1|12957.9|12956.8|138
1743402000000|2025-03-31 06:20:00|12961.8|12960.9|12962.3|12961.4|12964.9|12964|12960.7|12959.8|239
1743402300000|2025-03-31 06:25:00|12962.4|12961.5|12962.7|12961.8|12964.3|12963.4|12959.9|12959|278
1743402600000|2025-03-31 06:30:00|12962.8|12961.9|12960.4|12959.5|12964.7|12963.8|12959.2|12958.3|261
1743402900000|2025-03-31 06:35:00|12960.2|12959.3|12961.7|12960.8|12964.2|12963.3|12958.6|12957.7|243
1743403200000|2025-03-31 06:40:00|12961.9|12961|12959.6|12958.7|12962.8|12961.9|12956.9|12956|164
1743403500000|2025-03-31 06:45:00|12960|12958.5|12963.2|12962.3|12964.8|12963.9|12957.9|12957|242
1743403800000|2025-03-31 06:50:00|12963.1|12962.2|12961.6|12960.7|12965.3|12964|12961.6|12960.7|231
1743404100000|2025-03-31 06:55:00|12961.4|12960.5|12966.6|12965.7|12967.7|12966.8|12957.3|12956.2|363
1743404400000|2025-03-31 07:00:00|12966.2|12965.3|12965.1|12964.2|12966.4|12965.5|12960|12959.1|467
1743404700000|2025-03-31 07:05:00|12965.2|12964.3|12966.5|12965.6|12973.1|12972.2|12964.6|12963.7|413
1743405000000|2025-03-31 07:10:00|12966.1|12965.2|12965|12964.1|12968.9|12968|12962.7|12961.8|315
1743405300000|2025-03-31 07:15:00|12965.2|12964.3|12965.1|12964.2|12969.3|12967.8|12962.1|12961.2|376
1743405600000|2025-03-31 07:20:00|12965.7|12964.8|12963.9|12963|12970.6|12969.7|12962.7|12961.8|328
1743405900000|2025-03-31 07:25:00|12963.8|12962.9|12963.9|12963|12966.1|12965.2|12962.5|12961.6|274
1743406200000|2025-03-31 07:30:00|12963.6|12962.7|12963.1|12962.2|12968|12967.1|12961.7|12960.8|242
1743406500000|2025-03-31 07:35:00|12963|12962.1|12960.3|12958.8|12967|12966.1|12959.8|12958.8|305
1743406800000|2025-03-31 07:40:00|12960|12959.1|12959.7|12958.8|12965.8|12964.9|12959.1|12958.2|260
1743407100000|2025-03-31 07:45:00|12959.8|12958.9|12965.5|12964.6|12966.9|12966|12959.4|12958.5|235
1743407400000|2025-03-31 07:50:00|12965.7|12964.8|12963.1|12962.2|12966.5|12965.6|12963.1|12962.2|272
1743407700000|2025-03-31 07:55:00|12963|12962.1|12957.1|12956.2|12964.3|12963.4|12956|12955.1|262
1743408000000|2025-03-31 08:00:00|12956.9|12956|12956.7|12955.8|12961.8|12960.9|12955.3|12954.4|440
1743408300000|2025-03-31 08:05:00|12956.2|12955.3|12947.4|12946.5|12958.9|12958|12947|12946.1|378
1743408600000|2025-03-31 08:10:00|12946.8|12945.9|12947.7|12946.8|12948.3|12947.4|12944.2|12943.3|335
1743408900000|2025-03-31 08:15:00|12947.5|12946.6|12943.7|12942.8|12949.6|12948.7|12943.6|12942.7|301
1743409200000|2025-03-31 08:20:00|12943.5|12942.6|12941.9|12941|12944.4|12943.5|12941.8|12940.9|201
1743409500000|2025-03-31 08:25:00|12941.7|12940.8|12936.7|12935.8|12941.7|12940.8|12936.7|12935.8|295
1743409800000|2025-03-31 08:30:00|12936.8|12935.9|12940.7|12939.8|12942.9|12942|12935.8|12934.9|305
1743410100000|2025-03-31 08:35:00|12940.6|12939.7|12944.5|12943|12944.8|12943.9|12939.7|12938.8|242
1743410400000|2025-03-31 08:40:00|12944.4|12942.9|12945|12944.1|12947.3|12945.8|12942.9|12941.7|247
1743410700000|2025-03-31 08:45:00|12944.9|12944|12946.8|12945.9|12947.8|12946.8|12944|12943.1|220
1743411000000|2025-03-31 08:50:00|12946.7|12945.8|12947.7|12946.8|12948|12947.1|12945.5|12944.6|213
1743411300000|2025-03-31 08:55:00|12947.6|12946.7|12945|12944.1|12949.9|12949|12942.8|12941.9|313
1743411600000|2025-03-31 09:00:00|12944.9|12944|12941.9|12941|12945.1|12944.2|12941.7|12940.8|208
1743411900000|2025-03-31 09:05:00|12941.8|12940.9|12940.1|12939.2|12942|12941.1|12938.6|12937.7|233
1743412200000|2025-03-31 09:10:00|12939.9|12939|12938.8|12937.9|12941.2|12940.3|12937.4|12936.5|228
1743412500000|2025-03-31 09:15:00|12938.6|12937.7|12939.2|12938.3|12941.3|12940.4|12937.9|12937|165
1743412800000|2025-03-31 09:20:00|12939.1|12938.2|12940|12939.1|12940.1|12939.1|12936.1|12935.2|177
1743413100000|2025-03-31 09:25:00|12939.9|12939|12940.4|12938.9|12941|12939.5|12938|12936.6|192
1743413400000|2025-03-31 09:30:00|12940.3|12938.8|12939.9|12939|12942.4|12941.5|12939.4|12938.5|112
1743413700000|2025-03-31 09:35:00|12939.8|12938.9|12937.7|12936.8|12940.9|12940|12936.7|12935.8|123
1743414000000|2025-03-31 09:40:00|12937.6|12936.7|12936|12935.1|12938.2|12937.3|12935.8|12934.9|89
1743414300000|2025-03-31 09:45:00|12936.1|12935.2|12926.5|12925.6|12936.7|12935.8|12926.2|12925.3|333
1743414600000|2025-03-31 09:50:00|12926.6|12925.7|12926.2|12924.7|12927|12926.1|12924.7|12923.8|272
1743414900000|2025-03-31 09:55:00|12926.3|12924.8|12928.5|12927.6|12932.4|12931.5|12925.4|12924.5|241
1743415200000|2025-03-31 10:00:00|12928.3|12927.4|12931|12930.1|12931.5|12930.6|12927.5|12926.6|202
1743415500000|2025-03-31 10:05:00|12931.1|12930.2|12927.7|12926.8|12931.2|12930.3|12927.1|12926.2|187
1743415800000|2025-03-31 10:10:00|12927.8|12926.9|12922|12921.1|12927.8|12926.9|12918.8|12917.9|228
1743416100000|2025-03-31 10:15:00|12921.9|12921|12924.8|12923.9|12926.1|12925.2|12920.6|12919.7|182
1743416400000|2025-03-31 10:20:00|12925|12924.1|12926.1|12925.2|12926.1|12925.2|12922.8|12921.9|161
1743416700000|2025-03-31 10:25:00|12926.4|12925.5|12932|12931.1|12932|12931.1|12926.3|12925.4|143
1743417000000|2025-03-31 10:30:00|12931.9|12931|12932.4|12931.5|12932.7|12931.8|12929.6|12928.7|149
1743417300000|2025-03-31 10:35:00|12932|12931.1|12933.1|12932.2|12935.8|12934.9|12931.6|12930.7|152
1743417600000|2025-03-31 10:40:00|12933.2|12932.3|12932.3|12931.4|12934.8|12933.9|12931.6|12930.7|133
1743417900000|2025-03-31 10:45:00|12932.2|12931.3|12936.8|12935.9|12938.4|12936.9|12931.6|12930.7|156
1743418200000|2025-03-31 10:50:00|12936.7|12935.8|12939.9|12939|12940.1|12939.2|12934.5|12933.6|237
1743418500000|2025-03-31 10:55:00|12940|12939.1|12939|12938.1|12944.5|12943.2|12937.7|12936.8|284
1743418800000|2025-03-31 11:00:00|12938.4|12937.5|12940.9|12940|12940.9|12940|12937.7|12936.8|307
1743419100000|2025-03-31 11:05:00|12940.8|12939.9|12940.9|12940|12942.1|12941.2|12939.3|12938.4|120
1743419400000|2025-03-31 11:10:00|12941|12940.1|12944.6|12943.7|12947|12946.1|12940.8|12939.9|133
1743419700000|2025-03-31 11:15:00|12944.7|12943.8|12942.7|12941.8|12947.3|12946.4|12942.1|12941.2|202
1743420000000|2025-03-31 11:20:00|12942.8|12941.9|12945.5|12944.6|12945.7|12944.8|12940.3|12939.4|271
1743420300000|2025-03-31 11:25:00|12945.6|12944.7|12944.4|12943.5|12946.8|12945.9|12943.3|12942.4|217
1743420600000|2025-03-31 11:30:00|12944.5|12943.6|12952.3|12951.4|12952.3|12951.4|12943.5|12942.6|162
1743420900000|2025-03-31 11:35:00|12952.5|12951.6|12952.8|12951.9|12953.5|12952.6|12950.5|12949.6|179
1743421200000|2025-03-31 11:40:00|12953|12952.1|12958.8|12957.9|12960|12959.1|12952.8|12951.9|236
1743421500000|2025-03-31 11:45:00|12959.3|12957.8|12952.1|12950.6|12959.9|12959|12952.1|12950.6|166
1743421800000|2025-03-31 11:50:00|12952.2|12950.7|12955.3|12953.8|12956.8|12955.9|12952.2|12950.7|166
1743422100000|2025-03-31 11:55:00|12955.4|12953.9|12953.2|12952.3|12957.1|12956.2|12953.1|12952.2|185
1743422400000|2025-03-31 12:00:00|12953.1|12952.2|12956.5|12955.6|12956.6|12955.7|12951.5|12950.6|184
1743422700000|2025-03-31 12:05:00|12956.6|12955.7|12946.9|12946|12958.9|12958|12946.4|12945.5|251
1743423000000|2025-03-31 12:10:00|12946.7|12945.8|12950.9|12950|12951.3|12950.4|12944.3|12943.4|179
1743423300000|2025-03-31 12:15:00|12950.7|12949.8|12951.5|12950.6|12951.6|12950.7|12948.4|12947.5|172
1743423600000|2025-03-31 12:20:00|12951.4|12950.5|12948|12947.1|12951.8|12950.9|12947.9|12947|186
1743423900000|2025-03-31 12:25:00|12947.8|12946.9|12943.4|12942.5|12947.9|12947|12943|12942.1|243
1743424200000|2025-03-31 12:30:00|12943.1|12942.2|12943.5|12942.6|12944.8|12943.9|12938.9|12938|211
1743424500000|2025-03-31 12:35:00|12943.6|12942.7|12943.1|12942.2|12944.3|12943.4|12940.4|12939.5|184
1743424800000|2025-03-31 12:40:00|12942.9|12942|12938.7|12937.8|12943|12942.1|12937.9|12937|154
1743425100000|2025-03-31 12:45:00|12938.2|12937.3|12934.8|12933.9|12939.1|12938.2|12933.2|12932.3|216
1743425400000|2025-03-31 12:50:00|12934.7|12933.8|12932.8|12931.9|12937|12936.1|12931.5|12930.6|230
1743425700000|2025-03-31 12:55:00|12932.9|12932|12933|12932.1|12937.5|12936.6|12932.2|12931.3|263
1743426000000|2025-03-31 13:00:00|12932.9|12932|12939.5|12938.6|12940|12938.6|12932.9|12932|323
1743426300000|2025-03-31 13:05:00|12939.2|12938.3|12940.7|12939.8|12941.5|12940.6|12937.6|12936.1|227
1743426600000|2025-03-31 13:10:00|12940.8|12939.9|12938|12937.1|12941.6|12940.7|12937|12936.1|195
1743426900000|2025-03-31 13:15:00|12938.6|12937.7|12940.8|12939.9|12940.9|12940|12935.5|12934.6|188
1743427200000|2025-03-31 13:20:00|12940.5|12939.6|12937.7|12936.8|12940.9|12940|12934.6|12933.7|240
1743427500000|2025-03-31 13:25:00|12937.6|12936.7|12937.2|12936.3|12939.2|12938.3|12935.5|12934.6|142
1743427800000|2025-03-31 13:30:00|12937.6|12936.7|12940.6|12939.1|12941.1|12939.8|12934.8|12933.9|487
1743428100000|2025-03-31 13:35:00|12940.3|12938.8|12935.8|12934.9|12941.4|12939.9|12934.8|12933.9|345
1743428400000|2025-03-31 13:40:00|12935.6|12934.7|12938.8|12937.9|12940.8|12939.3|12934.5|12933|230
1743428700000|2025-03-31 13:45:00|12938.7|12937.8|12936.1|12935.2|12939|12938.1|12933.4|12932.5|343
1743429000000|2025-03-31 13:50:00|12935.9|12935|12927.9|12927|12936.9|12936|12926.5|12925.6|526
1743429300000|2025-03-31 13:55:00|12927.2|12926.3|12930.7|12929.8|12932.8|12931.9|12926.7|12925.8|470
1743429600000|2025-03-31 14:00:00|12930.8|12929.9|12929.9|12929|12932.5|12931.6|12927.6|12926.7|337
1743429900000|2025-03-31 14:05:00|12929.1|12928.2|12926|12925.1|12929.1|12928.2|12922.9|12922|347
1743430200000|2025-03-31 14:10:00|12926.3|12925.4|12927.1|12926.2|12930.2|12929.3|12926.1|12925.2|388
1743430500000|2025-03-31 14:15:00|12927.5|12926.6|12918.9|12918|12929.8|12928.9|12918.3|12917.4|375
1743430800000|2025-03-31 14:20:00|12919.1|12918.2|12908.6|12907.7|12922.4|12921.5|12908.6|12907.7|417
1743431100000|2025-03-31 14:25:00|12908.8|12907.9|12909.2|12907.7|12912|12910.9|12905|12904.1|409
1743431400000|2025-03-31 14:30:00|12909.3|12907.8|12914.6|12913.7|12916.8|12915.9|12907.6|12906.6|443
1743431700000|2025-03-31 14:35:00|12914.5|12913.6|12911|12910.1|12918.2|12917.1|12909.6|12908.7|420
1743432000000|2025-03-31 14:40:00|12910.9|12910|12903.7|12902.8|12911.1|12910.2|12903.7|12902.8|308
1743432300000|2025-03-31 14:45:00|12903.6|12902.7|12905.9|12905|12907.2|12906.3|12903.4|12902.5|398
1743432600000|2025-03-31 14:50:00|12905.8|12904.9|12919|12918.1|12927.2|12926.3|12905.6|12904.7|897
1743432900000|2025-03-31 14:55:00|12919.3|12918.4|12910|12909.1|12923.5|12922.6|12903.9|12903|880
1743433200000|2025-03-31 15:00:00|12909.6|12908.7|12909.3|12908.4|12912.1|12911.2|12907|12906.1|773
1743433500000|2025-03-31 15:05:00|12909.5|12908.6|12906.8|12905.9|12914.4|12913.2|12906.3|12905.4|448
1743433800000|2025-03-31 15:10:00|12906.9|12906|12912.9|12912|12921.4|12920.5|12904.7|12903.8|962
1743434100000|2025-03-31 15:15:00|12912.8|12911.9|12914.7|12913.8|12916.8|12915.4|12911.2|12910.3|547
1743434400000|2025-03-31 15:20:00|12914.8|12913.9|12915.7|12914.8|12918.8|12917.9|12911.6|12910.7|416
1743434700000|2025-03-31 15:25:00|12915.8|12914.9|12920.3|12919.4|12920.5|12919.5|12915.3|12914.4|320
1743435000000|2025-03-31 15:30:00|12920|12919.1|12912.3|12910.8|12921.7|12920.8|12912|12910.6|365
1743435300000|2025-03-31 15:35:00|12912.2|12910.7|12905.2|12904.3|12912.3|12910.8|12901.9|12900.4|415
1743435600000|2025-03-31 15:40:00|12905.3|12904.4|12904|12903.1|12907.6|12906.7|12903.6|12902.7|312
1743435900000|2025-03-31 15:45:00|12903.9|12903|12905.6|12904.7|12907.2|12906.3|12901.9|12901|304
1743436200000|2025-03-31 15:50:00|12905.4|12904.5|12908.9|12908|12910|12909.1|12905.4|12904.5|243
1743436500000|2025-03-31 15:55:00|12908.3|12907.4|12891.4|12890.5|12908.3|12907.4|12890.7|12889.8|552
1743436800000|2025-03-31 16:00:00|12891.5|12890.6|12896.4|12895.5|12896.8|12895.9|12889.7|12888.8|385
1743437100000|2025-03-31 16:05:00|12896.5|12895.6|12897.7|12896.2|12899.1|12898.2|12893.9|12893|322
1743437400000|2025-03-31 16:10:00|12897.8|12896.3|12897.8|12896.9|12898.5|12897.6|12894.8|12893.9|264
1743437700000|2025-03-31 16:15:00|12897.9|12897|12899.5|12898.6|12901.6|12900.7|12897.1|12896.2|260
1743438000000|2025-03-31 16:20:00|12899.1|12898.2|12894.5|12893|12899.1|12898.2|12894.5|12893|241
1743438300000|2025-03-31 16:25:00|12894.2|12892.7|12899.2|12898.3|12899.8|12898.9|12886.9|12886|479
1743438600000|2025-03-31 16:30:00|12899.1|12898.2|12901.5|12900.6|12901.5|12900.6|12895.8|12894.9|217
1743438900000|2025-03-31 16:35:00|12901.6|12900.7|12904.8|12903.9|12904.9|12904|12899.6|12898.7|221
1743439200000|2025-03-31 16:40:00|12904.9|12904|12908.9|12908|12909|12908.1|12904.6|12903.7|253
1743439500000|2025-03-31 16:45:00|12909.7|12908.8|12912.9|12912|12913.2|12912.3|12909.7|12908.8|247
1743439800000|2025-03-31 16:50:00|12913|12912.1|12913.4|12912.5|12915.4|12914.5|12911.2|12910.3|106
1743440100000|2025-03-31 16:55:00|12913.2|12912.3|12907.2|12906.3|12914.9|12914|12907.2|12906.3|196
1743440400000|2025-03-31 17:00:00|12907.1|12906.2|12909.6|12908.7|12910.6|12909.7|12907.1|12906.2|136
1743440700000|2025-03-31 17:05:00|12909.1|12908.2|12908.1|12907.2|12909.1|12908.2|12906.8|12905.9|85
1743441000000|2025-03-31 17:10:00|12908.2|12907.3|12914.2|12913.3|12916.4|12915.5|12908.2|12907.3|108
1743441300000|2025-03-31 17:15:00|12914|12913.1|12910.9|12910|12914.7|12913.8|12910.9|12910|174
1743441600000|2025-03-31 17:20:00|12911|12910.1|12910.8|12909.9|12912.3|12911.4|12908.8|12907.9|197
1743441900000|2025-03-31 17:25:00|12911.5|12910.6|12910.9|12910|12911.8|12910.7|12908.5|12907.6|122
1743442200000|2025-03-31 17:30:00|12910.8|12909.9|12912.2|12911.3|12912.6|12911.7|12910.5|12909.6|82
1743442500000|2025-03-31 17:35:00|12912|12911.1|12912|12911.1|12912.3|12911.4|12909.6|12908.7|154
1743442800000|2025-03-31 17:40:00|12912.2|12911.3|12913.9|12913|12914.4|12913.5|12912.1|12911.2|232
1743443100000|2025-03-31 17:45:00|12914|12913.1|12911.3|12910.4|12914|12913.1|12909.9|12908.5|217
1743443400000|2025-03-31 17:50:00|12911.1|12910.2|12911.8|12910.9|12911.9|12911|12909.7|12908.8|150
1743443700000|2025-03-31 17:55:00|12911.7|12910.8|12908.3|12907.4|12911.8|12910.9|12908.3|12907.4|105
1743444000000|2025-03-31 18:00:00|12908.2|12907.3|12907.7|12906.8|12909.4|12908.5|12907.5|12906.6|242
1743444300000|2025-03-31 18:05:00|12907.6|12906.7|12907.3|12906.4|12908.7|12907.8|12905.6|12904.1|182
1743444600000|2025-03-31 18:10:00|12907.4|12906.5|12909|12907.5|12909.4|12908.5|12907.1|12905.6|110
1743444900000|2025-03-31 18:15:00|12908.9|12908|12907.5|12906.6|12909.9|12908.7|12906.7|12905.8|114
1743445200000|2025-03-31 18:20:00|12907.6|12906.7|12908.8|12907.9|12909.8|12908.9|12906.8|12905.3|199
1743445500000|2025-03-31 18:25:00|12909|12908.1|12908.6|12907.7|12909.2|12908.3|12905.9|12905|130
1743445800000|2025-03-31 18:30:00|12908.5|12907.6|12911.1|12910.2|12911.1|12910.2|12908.4|12907.5|195
1743446100000|2025-03-31 18:35:00|12911.2|12910.3|12913.3|12912.4|12913.4|12912.5|12911|12910.1|100
1743446400000|2025-03-31 18:40:00|12913.4|12912.5|12912.1|12911.2|12914.6|12913.7|12912.1|12911.2|85
1743446700000|2025-03-31 18:45:00|12912|12911.1|12913.4|12912.5|12914.1|12913.2|12910.4|12909.5|133
1743447000000|2025-03-31 18:50:00|12913.3|12912.4|12912.8|12911.9|12914|12913.1|12912.3|12911.4|108
1743447300000|2025-03-31 18:55:00|12912.7|12911.8|12911.3|12910.4|12912.7|12911.8|12909.5|12908.6|158
1743447600000|2025-03-31 19:00:00|12911.4|12910.5|12910.7|12909.8|12911.8|12910.9|12909.8|12908.9|151
1743447900000|2025-03-31 19:05:00|12910.6|12909.7|12910.6|12909.7|12912.1|12911.2|12909.7|12908.8|84
1743448200000|2025-03-31 19:10:00|12911.2|12910.3|12912.7|12911.8|12913.8|12912.9|12911.2|12910.3|97
1743448500000|2025-03-31 19:15:00|12912.6|12911.7|12913.9|12913|12914.2|12913.3|12912.4|12911.5|165
1743448800000|2025-03-31 19:20:00|12914|12913.1|12916.5|12915.6|12917.3|12915.8|12913.8|12912.9|94
1743449100000|2025-03-31 19:25:00|12916.6|12915.7|12916.6|12915.7|12916.8|12915.9|12913.6|12912.7|95
1743449400000|2025-03-31 19:30:00|12916.5|12915.6|12918|12917.1|12918|12917.1|12915.8|12914.9|108
1743449700000|2025-03-31 19:35:00|12918.1|12917.2|12920.7|12919.8|12921.3|12919.9|12917.7|12916.8|146
1743450000000|2025-03-31 19:40:00|12920.5|12919.6|12920.7|12919.8|12921.6|12920.7|12919.5|12918.6|161
1743450300000|2025-03-31 19:45:00|12920.3|12919.4|12923.4|12922.5|12923.7|12922.8|12920.3|12919.4|227
1743450600000|2025-03-31 19:50:00|12923.3|12922.4|12922.4|12921.5|12925|12923.7|12921.8|12920.9|220
1743450900000|2025-03-31 19:55:00|12922|12921.1|12919|12918.1|12922.8|12921.9|12917.5|12916.6|345
1743451200000|2025-03-31 20:00:00|12919.1|12918.2|12919.3|12918.4|12919.6|12918.7|12913.7|12912.8|498
1743451500000|2025-03-31 20:05:00|12919.4|12918.5|12920.9|12919.4|12921.1|12919.6|12917|12916|352
1743451800000|2025-03-31 20:10:00|12921|12919.5|12919.8|12918.9|12921.7|12920.8|12919.8|12918.9|116
1743452100000|2025-03-31 20:15:00|12919.9|12919|12919.6|12918.7|12920.2|12919.3|12918.8|12917.9|115
1743452400000|2025-03-31 20:20:00|12919.5|12918.6|12917.8|12916.9|12919.9|12919|12917.6|12916.7|78
1743452700000|2025-03-31 20:25:00|12917.7|12916.8|12918.6|12917.7|12919.6|12918.7|12917.4|12916.5|48
1743453000000|2025-03-31 20:30:00|12918.5|12917.6|12917.6|12916.7|12918.9|12917.9|12917.1|12916.2|54
1743453300000|2025-03-31 20:35:00|12917.7|12916.8|12917.7|12916.8|12918.7|12917.8|12917.5|12916.5|25
1743453600000|2025-03-31 20:40:00|12918|12916.5|12919.1|12917.6|12920.2|12918.4|12917.6|12916.5|112
1743453900000|2025-03-31 20:45:00|12919.2|12917.7|12919.8|12918.3|12921.1|12919.6|12919.2|12917.7|93
1743454200000|2025-03-31 20:50:00|12919.7|12918.2|12920.8|12919.9|12920.9|12920|12919.6|12918.2|84
1743454500000|2025-03-31 20:55:00|12921.3|12919.5|12919.4|12916.1|12921.6|12919.8|12917.8|12915.4|311
1743455100000|2025-03-31 21:05:00|12921.9|12910.7|12921.6|12912.7|12921.9|12912.7|12921.6|12910.7|4
1743455400000|2025-03-31 21:10:00|12921.9|12910.7|12921.9|12910.7|12922|12910.7|12921.9|12910.7|5
1743455700000|2025-03-31 21:15:00|12920.9|12910.4|12921.9|12910.4|12921.9|12910.7|12919.7|12910.4|7
1743456300000|2025-03-31 21:25:00|12921.5|12912.5|12921.2|12912.1|12921.9|12912.8|12919.7|12907.8|21
1743456600000|2025-03-31 21:30:00|12921.3|12911|12921.1|12910.7|12921.3|12912|12920.1|12908.5|11
1743456900000|2025-03-31 21:35:00|12920.7|12912.6|12920|12913.5|12921|12913.5|12920|12912.6|7
1743457200000|2025-03-31 21:40:00|12920.6|12908.7|12920.8|12908.9|12920.9|12909|12920.6|12908.7|3
1743457500000|2025-03-31 21:45:00|12921.6|12913.1|12921.6|12910.2|12921.6|12913.1|12920.8|12908.9|9
1743457800000|2025-03-31 21:50:00|12921.5|12913|12920.4|12912.2|12921.5|12913|12920.4|12910.3|8
1743458100000|2025-03-31 21:55:00|12920.3|12909.5|12920.4|12908.5|12926.5|12917.2|12918.5|12906.6|118
1743458400000|2025-03-31 22:00:00|12923.8|12911.9|12920.4|12918|12924.2|12918.1|12918|12910.9|81
1743458700000|2025-03-31 22:05:00|12920|12918.5|12921|12919.5|12921.7|12920.2|12920|12918.5|47
1743459000000|2025-03-31 22:10:00|12921.1|12919.6|12919.5|12918|12921.8|12920.3|12919.1|12917.6|124
1743459300000|2025-03-31 22:15:00|12919.4|12917.9|12920.1|12918.6|12921|12919.5|12918.9|12917.4|94
1743459600000|2025-03-31 22:20:00|12920.2|12918.7|12919.7|12918.2|12921.1|12919.6|12919.7|12918.2|50
1743459900000|2025-03-31 22:25:00|12919.3|12917.8|12919.8|12918.3|12920.2|12918.7|12919.2|12917.7|44
1743460200000|2025-03-31 22:30:00|12919.9|12918.4|12919.2|12917.7|12920|12918.5|12918.7|12917.2|46
1743460500000|2025-03-31 22:35:00|12919.4|12917.9|12919.4|12917.9|12919.4|12917.9|12919|12917.5|42
1743460800000|2025-03-31 22:40:00|12919.3|12917.8|12920.1|12918.6|12920.3|12918.8|12918.8|12917.3|32
1743461100000|2025-03-31 22:45:00|12920.3|12918.8|12920.5|12919|12921.4|12919.7|12920|12918.5|16
1743461400000|2025-03-31 22:50:00|12920.4|12918.9|12920.8|12919.3|12920.8|12919.3|12920|12918.5|19
1743461700000|2025-03-31 22:55:00|12920.9|12919.4|12920.3|12918.8|12920.9|12919.4|12920.1|12918.6|14
1743462000000|2025-03-31 23:00:00|12920.4|12918.9|12920.3|12919.4|12920.9|12919.5|12919.8|12918.6|45
1743462300000|2025-03-31 23:05:00|12920.4|12919.5|12920.4|12919.5|12921.6|12920.7|12920|12919.1|30
1743462600000|2025-03-31 23:10:00|12920.5|12919.6|12920.5|12919.6|12920.9|12920|12920.1|12919.2|24
1743462900000|2025-03-31 23:15:00|12920.6|12919.7|12918.3|12917.4|12920.6|12919.7|12918.3|12917.4|22
1743463200000|2025-03-31 23:20:00|12917.3|12916.4|12917.5|12916.6|12918.8|12917.5|12916.7|12915.8|29
1743463500000|2025-03-31 23:25:00|12917.6|12916.7|12917.7|12916.8|12918.2|12917.3|12917.3|12916.4|29
1743463800000|2025-03-31 23:30:00|12917.6|12916.7|12918.1|12917.2|12919.5|12918.6|12917|12916.1|103
1743464100000|2025-03-31 23:35:00|12918.2|12917.3|12920|12918.5|12920.9|12919.6|12917.8|12916.9|74
1743464400000|2025-03-31 23:40:00|12920.2|12919.3|12919.9|12919|12920.5|12919.6|12919.3|12918.4|82
1743464700000|2025-03-31 23:45:00|12919.8|12918.9|12919.8|12918.9|12920.8|12919.6|12919|12918.1|37
1743465000000|2025-03-31 23:50:00|12919.9|12919|12919.7|12918.8|12920.6|12919.7|12919.7|12918.8|29
1743465300000|2025-03-31 23:55:00|12919.6|12918.7|12919.9|12919|12920.9|12920|12918.8|12917.9|68
1743465600000|2025-04-01 00:00:00|12920.2|12919.3|12920.8|12919.9|12921.8|12920.9|12918.9|12918|149
1743465900000|2025-04-01 00:05:00|12920.9|12920|12920.5|12919.6|12921.4|12920.5|12919.6|12918.1|94
1743466200000|2025-04-01 00:10:00|12920.6|12919.7|12923.8|12922.9|12924.8|12923.9|12920.5|12919.6|123
1743466500000|2025-04-01 00:15:00|12923.7|12922.8|12926.7|12925.8|12926.7|12925.8|12923.2|12922.3|93
1743466800000|2025-04-01 00:20:00|12926.8|12925.9|12927|12926.1|12927.7|12926.8|12926.1|12925.2|73
1743467100000|2025-04-01 00:25:00|12927.1|12926.2|12923.9|12923|12927.3|12926.4|12923.8|12922.9|78
1743467400000|2025-04-01 00:30:00|12923.8|12922.9|12923.2|12922.3|12924.6|12923.7|12922.8|12921.9|96
1743467700000|2025-04-01 00:35:00|12923.1|12922.2|12922.9|12922|12923.4|12922.5|12921.8|12920.9|75
1743468000000|2025-04-01 00:40:00|12922.8|12921.9|12923.5|12922|12923.5|12922.4|12921|12920.1|81
1743468300000|2025-04-01 00:45:00|12923.6|12922.1|12922.9|12921.4|12924.4|12923.5|12922.3|12920.8|159
1743468600000|2025-04-01 00:50:00|12923.1|12922.2|12925.9|12925|12926.2|12925.3|12921.4|12920.5|221
1743468900000|2025-04-01 00:55:00|12926|12925.1|12926.6|12925.7|12927.6|12926.7|12924.9|12924|171
1743469200000|2025-04-01 01:00:00|12926.5|12925.6|12924.7|12923.8|12927.6|12926.7|12923.8|12922.9|221
1743469500000|2025-04-01 01:05:00|12924.6|12923.7|12921.4|12920.5|12924.6|12923.7|12921.1|12920.2|144
1743469800000|2025-04-01 01:10:00|12921.1|12920.2|12924.8|12923.9|12925.3|12924.4|12921.1|12920.2|131
1743470100000|2025-04-01 01:15:00|12924.6|12923.7|12923.8|12922.9|12926.1|12925.2|12922.5|12921.6|158
1743470400000|2025-04-01 01:20:00|12923.9|12923|12925.8|12924.9|12925.8|12924.9|12923.5|12922.6|99
1743470700000|2025-04-01 01:25:00|12925.9|12925|12925.6|12924.7|12926.6|12925.7|12924.1|12923.2|94
1743471000000|2025-04-01 01:30:00|12925.7|12924.8|12922.6|12921.7|12926.5|12925.6|12920.7|12919.8|145
1743471300000|2025-04-01 01:35:00|12922.7|12921.8|12922.3|12921.4|12922.7|12921.8|12921.5|12920.6|90
1743471600000|2025-04-01 01:40:00|12921.9|12921|12923.6|12922.7|12923.7|12922.8|12919.1|12918.2|101
1743471900000|2025-04-01 01:45:00|12923.7|12922.8|12922.1|12921.2|12925.1|12924.2|12922|12921.1|121
1743472200000|2025-04-01 01:50:00|12922.2|12921.3|12919.8|12918.9|12922.7|12921.8|12918.7|12917.2|171
1743472500000|2025-04-01 01:55:00|12919.7|12918.8|12922.5|12921.6|12923.7|12922.8|12918.8|12917.9|108
1743472800000|2025-04-01 02:00:00|12922.4|12921.5|12924.3|12923.4|12925.1|12924.2|12921.2|12920.3|202
1743473100000|2025-04-01 02:05:00|12924.4|12923.5|12924.3|12923.4|12925|12924.1|12922.7|12921.8|92
1743473400000|2025-04-01 02:10:00|12924.6|12923.7|12927.8|12926.9|12927.9|12927|12923.8|12922.9|116
1743473700000|2025-04-01 02:15:00|12927.6|12926.7|12928.2|12927.3|12928.4|12927.5|12926.3|12925.4|79
1743474000000|2025-04-01 02:20:00|12928|12927.1|12932.6|12931.7|12932.8|12931.9|12927.7|12926.8|114
1743474300000|2025-04-01 02:25:00|12932.7|12931.8|12932.7|12931.8|12933.5|12932.6|12931.6|12930.7|100
1743474600000|2025-04-01 02:30:00|12932.8|12931.9|12934.7|12933.8|12934.8|12933.9|12932.8|12931.9|83
1743474900000|2025-04-01 02:35:00|12934.6|12933.7|12932.3|12931.4|12935.4|12933.9|12932|12931.1|142
1743475200000|2025-04-01 02:40:00|12932.6|12931.7|12932.6|12931.7|12933.7|12932.8|12932|12931.1|73
1743475500000|2025-04-01 02:45:00|12932.8|12931.9|12934.8|12933.3|12934.8|12933.7|12932.3|12931.4|134
1743475800000|2025-04-01 02:50:00|12934.7|12933.2|12933.7|12932.2|12935|12933.5|12931.9|12931|116
1743476100000|2025-04-01 02:55:00|12933.9|12932.4|12931.6|12930.7|12934.8|12933.3|12930.4|12929.5|167
1743476400000|2025-04-01 03:00:00|12931.7|12930.8|12932.5|12931.6|12933.6|12932.7|12930.7|12929.3|103
1743476700000|2025-04-01 03:05:00|12932.4|12931.5|12930.8|12929.9|12933|12931.5|12930|12929.1|108
1743477000000|2025-04-01 03:10:00|12931.2|12930.3|12932|12930.5|12932|12930.5|12929.8|12928.2|78
1743477300000|2025-04-01 03:15:00|12932.1|12930.6|12933.6|12932.1|12933.6|12932.1|12931.4|12930.3|54
1743477600000|2025-04-01 03:20:00|12933.5|12932|12932.7|12931.2|12933.6|12932.1|12931.8|12930.8|68
1743477900000|2025-04-01 03:25:00|12932.3|12930.8|12932.1|12931.2|12934.1|12932.6|12931.7|12930.6|146
1743478200000|2025-04-01 03:30:00|12932.2|12931.3|12934.6|12933.7|12936.8|12935.9|12930.7|12929.8|193
1743478500000|2025-04-01 03:35:00|12934.7|12933.8|12931.2|12930.3|12934.7|12933.8|12931.1|12930.2|98
1743478800000|2025-04-01 03:40:00|12931.3|12930.4|12932|12931.1|12932.7|12931.8|12930.4|12929.5|95
1743479100000|2025-04-01 03:45:00|12932.3|12931.4|12932.7|12931.8|12933.8|12932.9|12930.7|12929.8|95
1743479400000|2025-04-01 03:50:00|12932.6|12931.7|12931.5|12930.6|12934.3|12933.4|12931.5|12930.6|94
1743479700000|2025-04-01 03:55:00|12931.7|12930.8|12933.8|12932.9|12934.4|12933.5|12931.5|12930.6|97
1743480000000|2025-04-01 04:00:00|12933.7|12932.8|12934.7|12933.8|12935.2|12934.3|12933.4|12932.5|123
1743480300000|2025-04-01 04:05:00|12935.3|12934.4|12938.4|12937.5|12938.5|12937.6|12935.3|12934.4|163
1743480600000|2025-04-01 04:10:00|12938.5|12937.6|12935.8|12934.9|12938.9|12938|12935|12933.8|64
1743480900000|2025-04-01 04:15:00|12935.9|12935|12935.8|12934.9|12937.3|12936.4|12935.7|12934.8|53
1743481200000|2025-04-01 04:20:00|12935.9|12935|12936.4|12934.9|12936.6|12935.7|12934.6|12933.7|84
1743481500000|2025-04-01 04:25:00|12936.1|12934.6|12934.8|12933.9|12936.3|12934.8|12934.3|12933.4|90
1743481800000|2025-04-01 04:30:00|12935.3|12934.4|12937.3|12936.4|12937.6|12936.7|12935.3|12934.4|61
1743482100000|2025-04-01 04:35:00|12937.1|12936.2|12939.5|12938.6|12940.6|12939.7|12937|12936.1|115
1743482400000|2025-04-01 04:40:00|12939.4|12938.5|12938.7|12937.8|12939.7|12938.8|12938.3|12937.4|132
1743482700000|2025-04-01 04:45:00|12938.5|12937.6|12941.1|12939.6|12941.1|12939.6|12937.9|12936.4|99
1743483000000|2025-04-01 04:50:00|12940.9|12940|12940.3|12939.4|12941.3|12940.4|12939.6|12938.7|70
1743483300000|2025-04-01 04:55:00|12940.4|12939.5|12938.3|12936.8|12940.7|12939.8|12937.7|12936.3|133
1743483600000|2025-04-01 05:00:00|12938.4|12936.9|12934.4|12933.5|12938.6|12937.1|12933.8|12932.9|203
1743483900000|2025-04-01 05:05:00|12934.3|12933.4|12933.1|12932.2|12936.2|12934.7|12932.7|12931.8|90
1743484200000|2025-04-01 05:10:00|12932.9|12932|12930.4|12929.5|12933.8|12932.8|12930.2|12929.3|152
1743484500000|2025-04-01 05:15:00|12930|12929.1|12929.6|12928.7|12931.9|12931|12928.4|12927.5|122
1743484800000|2025-04-01 05:20:00|12929.4|12928.5|12927.8|12926.9|12929.8|12928.9|12926.8|12925.9|160
1743485100000|2025-04-01 05:25:00|12927.7|12926.8|12925.6|12924.7|12928.2|12927.3|12924.7|12923.2|170
1743485400000|2025-04-01 05:30:00|12925.7|12924.8|12924.7|12923.8|12926.2|12925.3|12923.3|12922.4|113
1743485700000|2025-04-01 05:35:00|12924.8|12923.9|12924.7|12923.8|12926.9|12926|12924.6|12923.5|86
1743486000000|2025-04-01 05:40:00|12924.6|12923.7|12925.6|12924.7|12925.8|12924.9|12923.7|12922.8|98
1743486300000|2025-04-01 05:45:00|12925.5|12924.6|12924.4|12923.5|12925.9|12925|12921.6|12920.7|180
1743486600000|2025-04-01 05:50:00|12924.5|12923.6|12925.6|12924.7|12925.8|12924.9|12923.6|12922.7|167
1743486900000|2025-04-01 05:55:00|12925.4|12924.5|12920.1|12919.2|12925.4|12924.5|12919.7|12918.8|231
1743487200000|2025-04-01 06:00:00|12919.7|12918.8|12918.9|12918|12919.9|12919|12916.5|12915.6|295
1743487500000|2025-04-01 06:05:00|12918.8|12917.9|12915.8|12914.9|12919.3|12918.4|12915|12914.1|240
1743487800000|2025-04-01 06:10:00|12915.7|12914.8|12918.1|12917.2|12918.7|12917.8|12913.5|12912.6|309
1743488100000|2025-04-01 06:15:00|12918.2|12917.3|12919.7|12918.8|12921.2|12920.3|12918.2|12917.3|206
1743488400000|2025-04-01 06:20:00|12919.9|12919|12916.4|12915.5|12920|12919.1|12916.4|12915.5|214
1743488700000|2025-04-01 06:25:00|12916.6|12915.7|12916.9|12915.4|12918.9|12918|12915.4|12914.5|165
1743489000000|2025-04-01 06:30:00|12916.3|12915.1|12920|12919.1|12921.3|12920.4|12915.3|12914.4|197
1743489300000|2025-04-01 06:35:00|12919.8|12918.9|12921.8|12920.9|12921.9|12921|12919.2|12918.3|213
1743489600000|2025-04-01 06:40:00|12921.9|12921|12921.9|12921|12922|12921.1|12919.4|12918.5|236
1743489900000|2025-04-01 06:45:00|12922|12921.1|12921.9|12921|12923.2|12921.7|12918.7|12917.4|273
1743490200000|2025-04-01 06:50:00|12922.3|12921.4|12928.3|12927.4|12929.3|12928.4|12921.4|12920.5|271
1743490500000|2025-04-01 06:55:00|12928.2|12927.3|12922.8|12921.9|12928.2|12927.3|12921.5|12920.6|275
1743490800000|2025-04-01 07:00:00|12922.7|12921.8|12918.4|12917.5|12922.7|12921.8|12916.4|12915.5|492
1743491100000|2025-04-01 07:05:00|12918.5|12917.6|12911.9|12911|12920.9|12920|12911.8|12910.4|337
1743491400000|2025-04-01 07:10:00|12912|12911.1|12919.9|12919|12920.6|12919.7|12911.6|12910.7|258
1743491700000|2025-04-01 07:15:00|12920|12919.1|12912.6|12911.7|12920.9|12919.9|12911.6|12910.7|327
1743492000000|2025-04-01 07:20:00|12912.5|12911.6|12908.8|12907.9|12913.6|12912.7|12907.1|12906.2|354
1743492300000|2025-04-01 07:25:00|12908.5|12907.6|12912.2|12911.3|12912.2|12911.3|12906.9|12906|204
1743492600000|2025-04-01 07:30:00|12912.4|12911.5|12912.2|12911.3|12912.9|12912|12908.2|12907.3|206
1743492900000|2025-04-01 07:35:00|12912.4|12911.5|12909.6|12908.7|12915|12914.1|12908.8|12907.9|180
1743493200000|2025-04-01 07:40:00|12909.8|12908.9|12904.4|12903.5|12910|12909.1|12903|12902.1|247
1743493500000|2025-04-01 07:45:00|12904.5|12903.6|12908.4|12907.5|12908.7|12907.8|12904.1|12903.2|200
1743493800000|2025-04-01 07:50:00|12908.5|12907.6|12910|12909.1|12910.7|12909.8|12904.6|12903.7|235
1743494100000|2025-04-01 07:55:00|12909.8|12908.9|12909.3|12908.4|12910.6|12909.7|12907.7|12906.8|229
1743494400000|2025-04-01 08:00:00|12908.7|12907.8|12910.1|12909.2|12911|12910.1|12905.9|12905|251
1743494700000|2025-04-01 08:05:00|12910|12909.1|12913.2|12912.3|12913.7|12912.8|12908.3|12907.4|225
1743495000000|2025-04-01 08:10:00|12913.3|12912.4|12917.8|12916.9|12919.3|12918.4|12912.5|12911.6|174
1743495300000|2025-04-01 08:15:00|12918|12917.1|12919.8|12918.9|12924.2|12923.3|12917|12916.1|237
1743495600000|2025-04-01 08:20:00|12920.1|12919.2|12922.9|12922|12923.5|12922.6|12919.3|12918.4|253
1743495900000|2025-04-01 08:25:00|12922.7|12921.8|12924.5|12923|12926|12924.5|12922.5|12921.6|107
1743496200000|2025-04-01 08:30:00|12925.4|12922.3|12925.8|12924.9|12926.6|12925.7|12923.8|12922.3|171
1743496500000|2025-04-01 08:35:00|12925.9|12925|12929.5|12928|12930.9|12930|12924.9|12924|213
1743496800000|2025-04-01 08:40:00|12929.3|12927.8|12925.9|12925|12930.7|12929.6|12925.6|12924.7|163
1743497100000|2025-04-01 08:45:00|12925.8|12924.9|12925.6|12924.1|12928.1|12927|12924.4|12922.9|227
1743497400000|2025-04-01 08:50:00|12925.9|12924.4|12927.8|12926.9|12930.1|12929.2|12925.5|12924.4|142
1743497700000|2025-04-01 08:55:00|12927.9|12927|12926.8|12925.3|12928.6|12927.7|12925.5|12924.6|165
1743498000000|2025-04-01 09:00:00|12926.7|12925.2|12930.8|12929.9|12932.6|12931.7|12923.7|12922.8|209
1743498300000|2025-04-01 09:05:00|12930.7|12929.8|12936.1|12935.2|12937|12936.1|12930.5|12929.6|268
1743498600000|2025-04-01 09:10:00|12936.3|12935.4|12935.6|12934.7|12937.6|12936.7|12934.9|12934|187
1743498900000|2025-04-01 09:15:00|12935.7|12934.8|12932.9|12931.4|12936.1|12934.8|12931.1|12929.7|273
1743499200000|2025-04-01 09:20:00|12932.6|12931.7|12930.7|12929.8|12934.7|12933.3|12930.2|12929.3|257
1743499500000|2025-04-01 09:25:00|12931.5|12930.6|12934.3|12933.4|12934.5|12933.6|12930.7|12929.8|155
1743499800000|2025-04-01 09:30:00|12934.5|12933.6|12936.1|12935.2|12938.6|12937.7|12934.5|12933.6|162
1743500100000|2025-04-01 09:35:00|12936.4|12935.5|12933.6|12932.7|12937.2|12936.3|12932.3|12931.4|145
1743500400000|2025-04-01 09:40:00|12933.8|12932.9|12934.3|12933.4|12935.9|12935|12933.2|12932.3|189
1743500700000|2025-04-01 09:45:00|12934.2|12933.3|12937.6|12936.7|12938.2|12937.3|12933|12932.1|144
1743501000000|2025-04-01 09:50:00|12937.7|12936.8|12937.9|12937|12937.9|12937|12935.7|12934.8|177
1743501300000|2025-04-01 09:55:00|12937.8|12936.9|12935.1|12934.2|12938.6|12937.7|12934.7|12933.8|199
1743501600000|2025-04-01 10:00:00|12935|12934.1|12929.6|12928.7|12935.6|12934.7|12928.3|12927.4|425
1743501900000|2025-04-01 10:05:00|12929.5|12928.6|12915.9|12915|12930.4|12929.5|12914.1|12912.6|482
1743502200000|2025-04-01 10:10:00|12915.7|12914.8|12917.3|12916.4|12918.7|12917.8|12910.8|12909.9|641
1743502500000|2025-04-01 10:15:00|12917.6|12916.7|12917.8|12916.9|12922.9|12922|12915.9|12915|293
1743502800000|2025-04-01 10:20:00|12917.9|12917|12920.5|12919.6|12920.7|12919.8|12913.3|12911.8|330
1743503100000|2025-04-01 10:25:00|12920.4|12919.5|12920|12919.1|12921.4|12920.5|12917.7|12916.8|206
1743503400000|2025-04-01 10:30:00|12920.6|12919.7|12917.8|12916.9|12922.3|12921.4|12915.8|12914.9|253
1743503700000|2025-04-01 10:35:00|12917.7|12916.8|12920.1|12919.2|12921.7|12920.8|12915.9|12915|242
1743504000000|2025-04-01 10:40:00|12919.9|12919|12919.1|12918.2|12921.4|12920.5|12918.7|12917.8|237
1743504300000|2025-04-01 10:45:00|12918.9|12918|12919.1|12918.2|12922.1|12921.2|12918.7|12917.8|212
1743504600000|2025-04-01 10:50:00|12919|12918.1|12919.7|12918.8|12923.7|12922.8|12918.8|12917.9|204
1743504900000|2025-04-01 10:55:00|12919.6|12918.7|12908|12907.1|12919.6|12918.7|12907.9|12907|347
1743505200000|2025-04-01 11:00:00|12908.2|12907.3|12907.2|12906.3|12910.9|12910|12905.6|12904.7|394
1743505500000|2025-04-01 11:05:00|12907.3|12906.4|12912.7|12911.8|12913.3|12912.4|12907.1|12906.2|265
1743505800000|2025-04-01 11:10:00|12912.8|12911.9|12910.9|12910|12913.9|12913|12907.6|12906.7|314
1743506100000|2025-04-01 11:15:00|12911|12910.1|12912.7|12911.8|12913.4|12912.5|12910.5|12909.6|258
1743506400000|2025-04-01 11:20:00|12912.4|12911.5|12908.8|12907.9|12912.4|12911.5|12906.7|12905.8|280
1743506700000|2025-04-01 11:25:00|12908.7|12907.8|12905.7|12904.8|12909.6|12908.7|12904.9|12904|264
1743507000000|2025-04-01 11:30:00|12905.4|12904.5|12906.2|12905.3|12906.6|12905.7|12900.8|12899.9|204
1743507300000|2025-04-01 11:35:00|12905.8|12904.9|12898.7|12897.8|12905.9|12905|12898.3|12897.4|302
1743507600000|2025-04-01 11:40:00|12898.4|12897.5|12897.3|12896.4|12900.9|12900|12894|12893.1|291
1743507900000|2025-04-01 11:45:00|12897.4|12896.5|12896.6|12895.7|12901.9|12901|12895.8|12894.9|319
1743508200000|2025-04-01 11:50:00|12896.4|12895.5|12897.2|12896.3|12898.6|12897.7|12895.5|12894.6|215
1743508500000|2025-04-01 11:55:00|12897.1|12896.2|12891.1|12890.2|12899.2|12898.3|12890.6|12889.7|350
1743508800000|2025-04-01 12:00:00|12891.2|12890.3|12894.7|12893.8|12897.8|12896.9|12891.1|12890.2|296
1743509100000|2025-04-01 12:05:00|12894.3|12893.4|12894.1|12893.2|12896.6|12895.7|12892.7|12891.8|205
1743509400000|2025-04-01 12:10:00|12893.7|12892.8|12897.7|12896.8|12899.6|12898.7|12893|12892.1|188
1743509700000|2025-04-01 12:15:00|12898.2|12897.3|12892.9|12892|12898.6|12897.7|12892.6|12891.7|262
1743510000000|2025-04-01 12:20:00|12892.5|12891.6|12898.2|12897.3|12899.2|12898.3|12892.5|12891.6|259
1743510300000|2025-04-01 12:25:00|12898.3|12897.4|12897.8|12896.9|12899.8|12898.9|12897.2|12896.3|175
1743510600000|2025-04-01 12:30:00|12897.7|12896.8|12897.4|12896.5|12898.5|12897.6|12896.4|12895.5|180
1743510900000|2025-04-01 12:35:00|12897.7|12896.8|12899.6|12898.7|12900.4|12899.5|12896.6|12895.7|170
1743511200000|2025-04-01 12:40:00|12899.1|12898.2|12891.4|12890.5|12899.1|12898.2|12888.8|12887.9|223
1743511500000|2025-04-01 12:45:00|12891.3|12890.4|12889.8|12888.9|12893.8|12892.9|12888.6|12887.7|174
1743511800000|2025-04-01 12:50:00|12889.7|12888.8|12889.5|12888|12892.5|12891.6|12889.3|12887.8|220
1743512100000|2025-04-01 12:55:00|12889.7|12888.2|12890.4|12889.5|12891|12890.1|12885.8|12884.9|306
1743512400000|2025-04-01 13:00:00|12890.5|12889.6|12889.6|12888.7|12891.9|12891|12888.3|12887.4|296
1743512700000|2025-04-01 13:05:00|12889.2|12888.3|12889.1|12888.2|12890.5|12889.6|12886.2|12885.3|304
1743513000000|2025-04-01 13:10:00|12889.2|12888.3|12893.8|12892.9|12895.9|12895|12889|12888.1|243
1743513300000|2025-04-01 13:15:00|12893.9|12893|12892.5|12891.6|12897.5|12896|12892.5|12891.6|262
1743513600000|2025-04-01 13:20:00|12892.1|12891.2|12897|12896.1|12897.2|12896.3|12892.1|12891.2|160
1743513900000|2025-04-01 13:25:00|12897.1|12896.2|12898.9|12898|12899.8|12898.9|12896.9|12896|181
1743514200000|2025-04-01 13:30:00|12898.6|12897.7|12896.8|12895.9|12899.7|12898.8|12895|12894.1|386
1743514500000|2025-04-01 13:35:00|12896.9|12896|12890.4|12889.5|12898.4|12897.5|12889.5|12888.6|342
1743514800000|2025-04-01 13:40:00|12890.3|12889.4|12889.7|12888.2|12892.2|12891.3|12887.7|12886.8|207
1743515100000|2025-04-01 13:45:00|12889.5|12888|12889.8|12888.9|12890.3|12889.4|12886.3|12885.4|271
1743515400000|2025-04-01 13:50:00|12889.6|12888.7|12885.9|12885|12891.2|12890.3|12885.4|12884.5|367
1743515700000|2025-04-01 13:55:00|12885.8|12884.9|12889.9|12881.4|12889.9|12885.8|12879.9|12879|310
1743516000000|2025-04-01 14:00:00|12888.6|12881|12892.7|12891.8|12892.7|12891.8|12882.4|12878.3|640
1743516300000|2025-04-01 14:05:00|12892.8|12891.9|12899.1|12898.2|12900.5|12899.6|12890.8|12889.9|502
1743516600000|2025-04-01 14:10:00|12899.2|12898.3|12904.1|12903.2|12905.1|12904.2|12897.4|12896.5|430
1743516900000|2025-04-01 14:15:00|12904.3|12903.4|12904.8|12903.9|12908.7|12907.8|12903.1|12902.2|447
1743517200000|2025-04-01 14:20:00|12905.2|12904.3|12899.7|12898.8|12905.9|12905|12896.5|12895.6|357
1743517500000|2025-04-01 14:25:00|12899.9|12899|12896.5|12895.6|12902.4|12901.5|12895.7|12894.8|353
1743517800000|2025-04-01 14:30:00|12896.2|12895.3|12902.2|12901.3|12904|12903.1|12895.4|12894.5|413
1743518100000|2025-04-01 14:35:00|12902.1|12901.2|12911.4|12910.5|12914.7|12913.8|12901.8|12900.9|451
1743518400000|2025-04-01 14:40:00|12911.3|12910.4|12911.3|12910.4|12915.4|12914.5|12910.4|12909.5|355
1743518700000|2025-04-01 14:45:00|12910.9|12910|12912.8|12911.9|12913.5|12912.6|12908.6|12907.7|426
1743519000000|2025-04-01 14:50:00|12912.7|12911.8|12920.6|12919.7|12920.6|12919.7|12912.7|12911.8|592
1743519300000|2025-04-01 14:55:00|12920.8|12919.9|12922.1|12921.2|12924.7|12923.8|12918.5|12917.6|489
1743519600000|2025-04-01 15:00:00|12922.4|12921.5|12925.6|12924.7|12928|12926.6|12921.5|12920.6|464
1743519900000|2025-04-01 15:05:00|12925.5|12924.6|12920.5|12919.6|12926.6|12925.7|12918.6|12917.7|356
1743520200000|2025-04-01 15:10:00|12920.6|12919.7|12927.4|12926.5|12927.5|12926.6|12920|12919.1|385
1743520500000|2025-04-01 15:15:00|12927.1|12926.2|12927.3|12925.8|12930.3|12929.4|12926.4|12925.5|373
1743520800000|2025-04-01 15:20:00|12927.6|12926.1|12927.3|12926.4|12928.7|12927.8|12924.4|12923.3|462
1743521100000|2025-04-01 15:25:00|12927.2|12926.3|12926.7|12925.8|12928.1|12927.2|12924.6|12923.7|296
1743521400000|2025-04-01 15:30:00|12926.9|12926|12920.3|12919.4|12928.5|12927.6|12920.3|12919.4|232
1743521700000|2025-04-01 15:35:00|12920.4|12919.5|12926.6|12925.7|12927|12926.1|12918.9|12918|300
1743522000000|2025-04-01 15:40:00|12926.5|12925.6|12923.8|12922.9|12926.5|12925.6|12921.2|12920.3|380
1743522300000|2025-04-01 15:45:00|12923.7|12922.8|12925.4|12924.5|12928.7|12927.8|12923.6|12922.7|270
1743522600000|2025-04-01 15:50:00|12925.5|12924.6|12924.4|12923.5|12925.6|12924.7|12922.3|12921.4|213
1743522900000|2025-04-01 15:55:00|12924.5|12923.6|12921.5|12920.6|12927.4|12926.5|12921.2|12920.3|278
1743523200000|2025-04-01 16:00:00|12921.6|12920.7|12921.7|12920.8|12923.7|12922.8|12918.2|12917.3|282
1743523500000|2025-04-01 16:05:00|12921.6|12920.7|12921.3|12920.4|12923.4|12922.5|12919.3|12918.4|265
1743523800000|2025-04-01 16:10:00|12920.9|12920|12920.6|12919.7|12922.8|12921.9|12918.7|12917.8|224
1743524100000|2025-04-01 16:15:00|12921|12920.1|12920|12919.1|12923.3|12922.4|12919.2|12918.3|245
1743524400000|2025-04-01 16:20:00|12920.3|12919.4|12924.4|12923.5|12924.6|12923.7|12918.4|12917.5|271
1743524700000|2025-04-01 16:25:00|12924.3|12923.4|12923.2|12922.3|12926|12925.1|12922|12921.1|173
1743525000000|2025-04-01 16:30:00|12923.3|12922.4|12922.2|12921.3|12925.1|12924.2|12920.7|12919.8|231
1743525300000|2025-04-01 16:35:00|12922.1|12921.2|12923.1|12922.2|12923.8|12922.9|12921.5|12920.6|197
1743525600000|2025-04-01 16:40:00|12923.2|12922.3|12919.5|12918.6|12925.5|12924.6|12919.3|12918.4|178
1743525900000|2025-04-01 16:45:00|12919.6|12918.7|12918.8|12917.9|12921.8|12920.9|12917.7|12916.8|174
1743526200000|2025-04-01 16:50:00|12918.7|12917.8|12923.8|12922.9|12924.7|12923.8|12918.2|12917.3|132
1743526500000|2025-04-01 16:55:00|12923.9|12923|12927|12926.1|12928.6|12927.7|12923.8|12922.9|120
1743526800000|2025-04-01 17:00:00|12927.1|12926.2|12930.3|12929.4|12930.3|12929.4|12926.2|12925.3|183
1743527100000|2025-04-01 17:05:00|12929.9|12929|12930.2|12929.3|12933.4|12932.5|12928|12927.1|171
1743527400000|2025-04-01 17:10:00|12930.3|12929.4|12929.9|12929|12931.7|12930.8|12928.9|12928|164
1743527700000|2025-04-01 17:15:00|12930|12929.1|12926.9|12926|12930|12929.1|12926.1|12925.2|160
1743528000000|2025-04-01 17:20:00|12927|12926.1|12927.2|12926.3|12928|12927.1|12925.1|12924.2|140
1743528300000|2025-04-01 17:25:00|12927|12926.1|12923.8|12922.9|12928|12927.1|12923.8|12922.9|117
1743528600000|2025-04-01 17:30:00|12923.7|12922.8|12921.3|12920.4|12924.2|12923.3|12921.2|12920.3|110
1743528900000|2025-04-01 17:35:00|12921.4|12920.5|12923.7|12922.8|12924.3|12923.4|12921.4|12920.5|81
1743529200000|2025-04-01 17:40:00|12923.8|12922.9|12920.7|12919.8|12925.1|12924.2|12920.5|12919.6|98
1743529500000|2025-04-01 17:45:00|12920.8|12919.9|12923.9|12923|12924.5|12923.6|12920.7|12919.8|122
1743529800000|2025-04-01 17:50:00|12923.8|12922.9|12923.3|12922.4|12924.6|12923.7|12922.4|12921.5|112
1743530100000|2025-04-01 17:55:00|12922.9|12922|12923|12922.1|12923.4|12922.5|12921.5|12920.6|114
1743530400000|2025-04-01 18:00:00|12922.9|12922|12919.9|12919|12922.9|12922|12918.8|12917.9|205
1743530700000|2025-04-01 18:05:00|12920.2|12919.3|12919|12918.1|12921.2|12920.3|12917.6|12916.7|164
1743531000000|2025-04-01 18:10:00|12919.3|12918.4|12919.9|12919|12921.6|12920.7|12918.6|12917.7|144
1743531300000|2025-04-01 18:15:00|12920|12919.1|12917.7|12916.8|12920.1|12919.2|12916.8|12915.9|121
1743531600000|2025-04-01 18:20:00|12918|12917.1|12917|12916.1|12919.1|12918.2|12916.9|12916|115
1743531900000|2025-04-01 18:25:00|12916.9|12916|12917.2|12916.3|12918.7|12917.8|12916.4|12915.5|115
1743532200000|2025-04-01 18:30:00|12917.3|12916.4|12916.2|12915.3|12919.6|12918.7|12916|12915.1|191
1743532500000|2025-04-01 18:35:00|12916.1|12915.2|12913.7|12912.8|12916.5|12915.6|12912.9|12912|182
1743532800000|2025-04-01 18:40:00|12913.6|12912.7|12916.6|12915.7|12916.7|12915.8|12913.5|12912.3|172
1743533100000|2025-04-01 18:45:00|12916.7|12915.8|12913.6|12912.7|12916.7|12915.8|12913.3|12912.4|116
1743533400000|2025-04-01 18:50:00|12913.5|12912.6|12915.1|12914.2|12915.6|12914.7|12912.7|12911.8|104
1743533700000|2025-04-01 18:55:00|12915.2|12914.3|12910.7|12909.8|12915.3|12914.4|12910.4|12909.5|172
1743534000000|2025-04-01 19:00:00|12910.8|12909.9|12912.7|12911.8|12913.2|12912.3|12908.9|12908|134
1743534300000|2025-04-01 19:05:00|12912.5|12911.6|12911.7|12910.8|12914.3|12913.4|12911.7|12910.8|121
1743534600000|2025-04-01 19:10:00|12911.9|12911|12914.4|12913.5|12914.7|12913.8|12911.9|12911|102
1743534900000|2025-04-01 19:15:00|12914.3|12913.4|12916.5|12915.6|12917.9|12917|12913.5|12912.6|118
1743535200000|2025-04-01 19:20:00|12916.8|12915.3|12916|12915.1|12917.1|12916.2|12915.8|12914.5|93
1743535500000|2025-04-01 19:25:00|12916.7|12915.8|12917.1|12916.2|12917.7|12916.8|12915.9|12915|59
1743535800000|2025-04-01 19:30:00|12917|12916.1|12915.8|12914.9|12917|12916.1|12915.3|12914.4|113
1743536100000|2025-04-01 19:35:00|12915.7|12914.8|12915.3|12914.4|12916.6|12915.7|12913.7|12912.8|137
1743536400000|2025-04-01 19:40:00|12915.2|12914.3|12913.8|12912.9|12916.1|12915.2|12913.8|12912.9|128
1743536700000|2025-04-01 19:45:00|12913.9|12913|12915.3|12914.4|12915.7|12914.8|12913.8|12912.9|159
1743537000000|2025-04-01 19:50:00|12915.4|12914.5|12919.4|12918.5|12919.5|12918.6|12914.7|12913.8|151
1743537300000|2025-04-01 19:55:00|12919.3|12918.4|12921.4|12920.5|12921.5|12920.6|12917.6|12916.7|134
1743537600000|2025-04-01 20:00:00|12921.1|12920.2|12919.7|12918.8|12921.1|12920.2|12919.3|12918.4|54
1743537900000|2025-04-01 20:05:00|12919.8|12918.9|12921.8|12920.9|12921.8|12920.9|12918.9|12918|29
1743538200000|2025-04-01 20:10:00|12921.9|12921|12921|12920.1|12922.4|12921.5|12920.8|12919.7|26
1743538500000|2025-04-01 20:15:00|12921.1|12920.2|12921.7|12920.8|12922.1|12921.2|12921.1|12919.8|26
1743538800000|2025-04-01 20:20:00|12921.6|12920.7|12921.7|12920.8|12922.7|12921.8|12921.6|12920.7|31
1743539100000|2025-04-01 20:25:00|12922.3|12921.4|12919.8|12918.9|12922.7|12921.8|12919.7|12918.8|83
1743539400000|2025-04-01 20:30:00|12919.7|12918.8|12919.9|12919|12920.1|12919|12919.6|12918.4|86
1743539700000|2025-04-01 20:35:00|12919.8|12918.9|12920.7|12919.8|12920.9|12920|12918.7|12917.8|24
1743540000000|2025-04-01 20:40:00|12920.6|12919.7|12920.9|12920|12921.1|12920.2|12919.8|12918.9|21
1743540300000|2025-04-01 20:45:00|12921.1|12920.2|12922.6|12921.7|12929.6|12928.7|12919.9|12919|347
1743540600000|2025-04-01 20:50:00|12922.4|12921.5|12926.2|12925.3|12926.2|12925.3|12921|12920.1|286
1743540900000|2025-04-01 20:55:00|12926.7|12924.9|12923.8|12921.4|12927.4|12925|12923|12921.2|272
1743541500000|2025-04-01 21:05:00|12924.8|12920.3|12925.1|12920.5|12925.1|12920.5|12924.8|12920.3|3
1743541800000|2025-04-01 21:10:00|12925.2|12920.9|12928.6|12920.3|12928.9|12923.7|12925.2|12920.3|16
1743542100000|2025-04-01 21:15:00|12928.1|12920.2|12925.9|12918.2|12928.5|12920.2|12925.9|12918|18
1743542400000|2025-04-01 21:20:00|12928.7|12917.3|12928.6|12921.4|12929.9|12921.7|12927.5|12917.3|25
1743542700000|2025-04-01 21:25:00|12928.4|12921|12926|12917.7|12929.2|12921|12926|12917.7|14
1743543000000|2025-04-01 21:30:00|12927.4|12919.7|12925.9|12917.8|12927.4|12919.7|12925.9|12917.7|6
1743543300000|2025-04-01 21:35:00|12927.4|12917.7|12924.6|12919.5|12927.4|12919.5|12924.6|12917.7|7
1743543600000|2025-04-01 21:40:00|12924.5|12919.6|12925.8|12919.6|12925.9|12920.1|12923.8|12919.6|5
1743543900000|2025-04-01 21:45:00|12924.9|12920|12924.2|12920|12924.9|12920|12924.2|12920|2
1743544200000|2025-04-01 21:50:00|12924.7|12920.4|12924.7|12920.4|12924.7|12920.4|12924.7|12920.4|1
1743544500000|2025-04-01 21:55:00|12924.9|12920.7|12929.4|12921.7|12929.5|12922.2|12924.4|12920.2|6
1743544800000|2025-04-01 22:00:00|12929.3|12920.9|12926.8|12923.2|12929.3|12924.4|12924.6|12919|123
1743545100000|2025-04-01 22:05:00|12926.3|12923.6|12927.4|12924.7|12929.5|12925.2|12925.1|12921.9|160
1743545400000|2025-04-01 22:10:00|12927.2|12924.5|12925.2|12923.7|12930|12927.3|12923.9|12921.7|129
1743545700000|2025-04-01 22:15:00|12925.1|12923.6|12931.2|12929.7|12931.4|12929.8|12925.1|12923.4|316
1743546000000|2025-04-01 22:20:00|12931.1|12929.6|12931.1|12929.6|12932|12930.6|12929.8|12928.1|94
1743546300000|2025-04-01 22:25:00|12931.6|12929.5|12931.8|12930.3|12933|12931.5|12930.6|12929.1|93
1743546600000|2025-04-01 22:30:00|12932.1|12929.9|12931|12929.5|12933.9|12932.4|12929|12927.5|90
1743546900000|2025-04-01 22:35:00|12931.4|12929.9|12931.4|12929.9|12932.2|12930.4|12929.9|12928.4|57
1743547200000|2025-04-01 22:40:00|12931|12929.5|12930.7|12929.2|12931.2|12929.9|12930|12928.5|48
1743547500000|2025-04-01 22:45:00|12930.8|12929.3|12930|12928.5|12931.1|12929.6|12929.7|12928.2|39
1743547800000|2025-04-01 22:50:00|12929.9|12928.4|12929|12927.5|12930|12928.5|12928.6|12927.1|23
1743548100000|2025-04-01 22:55:00|12929.1|12927.6|12929|12927.5|12929.1|12927.6|12926.8|12925.3|44
1743548400000|2025-04-01 23:00:00|12928.9|12927.4|12924.8|12923.9|12929.2|12927.7|12924.2|12923.3|84
1743548700000|2025-04-01 23:05:00|12925.3|12924.4|12924.9|12924|12925.9|12925|12924.4|12923.5|33
1743549000000|2025-04-01 23:10:00|12924.8|12923.9|12925.2|12924.3|12925.4|12924.5|12923.4|12922.5|40
1743549300000|2025-04-01 23:15:00|12925.1|12924.2|12926.5|12925.6|12927.8|12926.9|12925.1|12924.2|38
1743549600000|2025-04-01 23:20:00|12926.7|12925.8|12925.9|12925|12927.2|12926.3|12925.6|12924.7|31
1743549900000|2025-04-01 23:25:00|12925.7|12924.8|12927.1|12925.6|12927.1|12925.9|12924.8|12923.9|40
1743550200000|2025-04-01 23:30:00|12927.2|12925.7|12926.2|12925.3|12928|12927.1|12925.5|12924.6|63
1743550500000|2025-04-01 23:35:00|12925.8|12924.9|12925.9|12925|12926.3|12925.4|12924.5|12923.6|65
1743550800000|2025-04-01 23:40:00|12925.8|12924.9|12923.9|12923|12925.8|12924.9|12923.4|12922.5|49
1743551100000|2025-04-01 23:45:00|12923.7|12922.8|12924|12922.5|12924.4|12923.5|12923.2|12921.7|39
1743551400000|2025-04-01 23:50:00|12923.9|12922.4|12923.5|12922.6|12925.5|12924.6|12923.4|12922.4|58
1743551700000|2025-04-01 23:55:00|12923.4|12922.5|12922.1|12921.2|12924|12922.8|12922|12921.1|41
1743552000000|2025-04-02 00:00:00|12922.4|12921.5|12918.6|12917.7|12922.6|12921.7|12916.6|12915.7|181
1743552300000|2025-04-02 00:05:00|12918.5|12917.6|12916.2|12915.3|12919.4|12918.5|12915.8|12914.6|167
1743552600000|2025-04-02 00:10:00|12916.1|12915.2|12914.9|12914|12916.5|12915.6|12913.6|12912.7|126
1743552900000|2025-04-02 00:15:00|12914.8|12913.9|12915.7|12914.8|12916.5|12915.6|12913.8|12912.9|112
1743553200000|2025-04-02 00:20:00|12915.6|12914.7|12913.3|12912.4|12916.1|12914.9|12913.2|12912.3|184
1743553500000|2025-04-02 00:25:00|12913.2|12912.3|12914.8|12913.9|12917.1|12916.2|12912.7|12911.5|153
1743553800000|2025-04-02 00:30:00|12914.9|12914|12915.7|12914.8|12916.5|12915.6|12912.5|12911.6|127
1743554100000|2025-04-02 00:35:00|12915.5|12914.6|12913.2|12912.3|12915.5|12914.6|12912.6|12911.7|116
1743554400000|2025-04-02 00:40:00|12913.1|12912.2|12912.9|12912|12913.7|12912.8|12912.3|12911.4|77
1743554700000|2025-04-02 00:45:00|12912.8|12911.9|12913.8|12912.9|12914.1|12913.2|12910.7|12909.8|87
1743555000000|2025-04-02 00:50:00|12913.7|12912.8|12913.8|12912.9|12914.1|12913.2|12912.7|12911.8|78
1743555300000|2025-04-02 00:55:00|12913.9|12913|12911.2|12910.3|12913.9|12913|12910.6|12909.7|84
1743555600000|2025-04-02 01:00:00|12911.4|12910.5|12909.1|12908.2|12911.9|12911|12906.9|12906|96
1743555900000|2025-04-02 01:05:00|12909|12908.1|12911.6|12910.7|12912.6|12911.7|12908|12907.1|89
1743556200000|2025-04-02 01:10:00|12911.4|12910.5|12909.5|12908.6|12912|12911.1|12909.5|12908.6|78
1743556500000|2025-04-02 01:15:00|12909.7|12908.8|12910.8|12909.9|12911|12910.1|12908.3|12907.4|99
1743556800000|2025-04-02 01:20:00|12910.7|12909.8|12909.4|12908.5|12910.8|12909.9|12909|12908.1|96
1743557100000|2025-04-02 01:25:00|12909.6|12908.7|12911.3|12910.4|12911.7|12910.8|12909.6|12908.7|93
1743557400000|2025-04-02 01:30:00|12911.1|12910.2|12911.7|12910.8|12911.8|12910.9|12909.8|12908.9|165
1743557700000|2025-04-02 01:35:00|12911.6|12910.7|12913.8|12912.9|12915.5|12914.6|12911.6|12910.7|135
1743558000000|2025-04-02 01:40:00|12914.5|12913.6|12917.3|12916.4|12918.6|12917.2|12914|12913.1|155
1743558300000|2025-04-02 01:45:00|12917.2|12916.3|12917.2|12916.3|12918.1|12917.2|12915.7|12914.8|118
1743558600000|2025-04-02 01:50:00|12917.1|12916.2|12920.4|12919.5|12920.4|12919.5|12916.8|12915.9|122
1743558900000|2025-04-02 01:55:00|12920.5|12919.6|12919.8|12918.9|12921.3|12920.4|12918.7|12917.8|144
1743559200000|2025-04-02 02:00:00|12919.9|12919|12918.3|12917.4|12922.4|12921.5|12918.1|12917.2|153
1743559500000|2025-04-02 02:05:00|12918.2|12917.3|12920.7|12919.8|12920.9|12920|12918|12917.1|145
1743559800000|2025-04-02 02:10:00|12920.9|12920|12920.8|12919.9|12921.8|12920.9|12919.9|12919|75
1743560100000|2025-04-02 02:15:00|12921.1|12920.2|12925.3|12924.4|12925.3|12924.4|12918.6|12917.7|122
1743560400000|2025-04-02 02:20:00|12925.5|12924.6|12926.1|12924.6|12927.3|12926.4|12924.2|12923.3|96
1743560700000|2025-04-02 02:25:00|12926.2|12924.7|12928|12927.1|12929.5|12928.6|12926|12924.5|113
1743561000000|2025-04-02 02:30:00|12928.2|12927.3|12928.2|12927.3|12931|12930.1|12928.1|12927.2|97
1743561300000|2025-04-02 02:35:00|12928|12927.1|12924.4|12923.5|12928.8|12927.9|12923.9|12923|118
1743561600000|2025-04-02 02:40:00|12924.7|12923.8|12924.6|12923.7|12926.2|12925.3|12924.6|12923.7|105
1743561900000|2025-04-02 02:45:00|12924.3|12923.4|12922.4|12921.5|12925.1|12924.2|12921.8|12920.9|88
1743562200000|2025-04-02 02:50:00|12922.5|12921.6|12924.5|12923.6|12925.2|12924.3|12922.5|12921.6|61
1743562500000|2025-04-02 02:55:00|12924.7|12923.8|12922.7|12921.8|12924.8|12923.9|12922.3|12921.4|150
1743562800000|2025-04-02 03:00:00|12922.8|12921.9|12925.3|12924.4|12925.6|12924.7|12921.6|12920.7|74
1743563100000|2025-04-02 03:05:00|12925|12924.1|12924.8|12923.9|12925.6|12924.7|12923.9|12922.6|85
1743563400000|2025-04-02 03:10:00|12924.7|12923.8|12925.9|12924.4|12926.6|12924.8|12924.2|12923.3|70
1743563700000|2025-04-02 03:15:00|12926|12924.5|12925.7|12924.8|12926.1|12924.8|12924.8|12923.4|46
1743564000000|2025-04-02 03:20:00|12926.1|12925.2|12925.6|12924.7|12926.7|12925.8|12924.6|12923.7|59
1743564300000|2025-04-02 03:25:00|12925.7|12924.8|12924.6|12923.7|12926.5|12925.6|12923.7|12922.8|92
1743564600000|2025-04-02 03:30:00|12924.9|12923.4|12924.1|12922.6|12925.1|12923.4|12923.8|12922.3|44
1743564900000|2025-04-02 03:35:00|12924|12922.5|12922.6|12921.1|12924.2|12923|12922.4|12920.9|59
1743565200000|2025-04-02 03:40:00|12922.2|12921.3|12921.9|12920.4|12922.6|12921.7|12921.8|12920.4|57
1743565500000|2025-04-02 03:45:00|12922|12920.5|12923.1|12922.2|12923.5|12922.6|12921.4|12920.5|80
1743565800000|2025-04-02 03:50:00|12923|12922.1|12921.8|12920.9|12923.3|12922.4|12921.8|12920.9|84
1743566100000|2025-04-02 03:55:00|12921.9|12921|12921.8|12920.9|12922.2|12921.3|12920.5|12919.6|39
1743566400000|2025-04-02 04:00:00|12921.5|12920.6|12921.7|12920.8|12922.5|12921.6|12920.9|12920|119
1743566700000|2025-04-02 04:05:00|12921.6|12920.7|12921.5|12920.6|12922.7|12921.8|12921.3|12920.4|60
1743567000000|2025-04-02 04:10:00|12921.4|12920.5|12920.7|12919.2|12922.5|12921|12920.1|12918.6|63
1743567300000|2025-04-02 04:15:00|12920.8|12919.3|12922|12920.5|12922.1|12920.6|12920.7|12919.2|68
1743567600000|2025-04-02 04:20:00|12922.1|12920.6|12921|12920.1|12922.5|12921.3|12920.7|12919.8|34
1743567900000|2025-04-02 04:25:00|12920.8|12919.9|12920|12918.5|12921|12920|12919.3|12917.8|64
1743568200000|2025-04-02 04:30:00|12919.9|12918.4|12919.1|12917.6|12919.9|12919|12918.7|12917.6|147
1743568500000|2025-04-02 04:35:00|12919.2|12917.7|12919.8|12918.3|12920|12918.5|12918.8|12917.3|42
1743568800000|2025-04-02 04:40:00|12920.3|12918.8|12920.9|12920|12921.8|12920.6|12920.3|12918.8|95
1743569100000|2025-04-02 04:45:00|12921|12920.1|12921.6|12920.1|12921.7|12920.7|12920.7|12919.8|128
1743569400000|2025-04-02 04:50:00|12921.7|12920.2|12919.5|12918|12921.7|12920.2|12919.3|12917.8|77
1743569700000|2025-04-02 04:55:00|12919.3|12917.8|12919.6|12918.1|12920.7|12919.2|12919.1|12917.6|100
1743570000000|2025-04-02 05:00:00|12919.4|12917.9|12914.9|12913.4|12919.4|12917.9|12914.7|12913.2|109
1743570300000|2025-04-02 05:05:00|12915|12913.5|12914.6|12913.7|12916.2|12915.3|12914.4|12913.5|55
1743570600000|2025-04-02 05:10:00|12914.7|12913.8|12914.5|12913.6|12915.7|12914.8|12913.8|12912.9|48
1743570900000|2025-04-02 05:15:00|12914.6|12913.7|12914.5|12913.6|12915.5|12914.6|12913.6|12912.7|77
1743571200000|2025-04-02 05:20:00|12914.6|12913.7|12916|12915.1|12916.7|12915.8|12914.6|12913.7|70
1743571500000|2025-04-02 05:25:00|12915.8|12914.9|12915.7|12914.8|12916.6|12915.7|12914.2|12913.3|71
1743571800000|2025-04-02 05:30:00|12916|12915.1|12915.9|12915|12916.6|12915.7|12914.3|12913.4|79
1743572100000|2025-04-02 05:35:00|12915.8|12914.9|12916.6|12915.7|12917.3|12916.4|12915.6|12914.7|49
1743572400000|2025-04-02 05:40:00|12916.5|12915.6|12915.7|12914.2|12916.5|12915.6|12914.8|12913.6|38
1743572700000|2025-04-02 05:45:00|12915.6|12914.1|12916.3|12915.4|12916.6|12915.7|12914.9|12913.5|81
1743573000000|2025-04-02 05:50:00|12916|12915.1|12915.7|12914.8|12916.2|12915.3|12914.4|12913.5|66
1743573300000|2025-04-02 05:55:00|12915.6|12914.7|12915.3|12914.4|12916.9|12916|12913.1|12912.2|101
1743573600000|2025-04-02 06:00:00|12915.8|12914.9|12912.7|12911.8|12918.4|12917.5|12912.6|12911.7|203
1743573900000|2025-04-02 06:05:00|12912.9|12912|12912.8|12911.9|12913.4|12912.5|12910.6|12909.7|156
1743574200000|2025-04-02 06:10:00|12912.7|12911.8|12916.8|12915.9|12916.8|12915.9|12911.6|12910.7|177
1743574500000|2025-04-02 06:15:00|12916.9|12916|12917.6|12916.7|12917.9|12917|12914.9|12913.6|196
1743574800000|2025-04-02 06:20:00|12917.7|12916.8|12914.7|12913.8|12918.6|12917.7|12913.5|12912.6|120
1743575100000|2025-04-02 06:25:00|12915.1|12914.2|12915.6|12914.7|12917.8|12916.5|12914.7|12913.7|155
1743575400000|2025-04-02 06:30:00|12916|12915.1|12915.7|12914.8|12917.5|12916.6|12914.8|12913.9|196
1743575700000|2025-04-02 06:35:00|12915.5|12914.6|12913.7|12912.8|12915.9|12915|12912.6|12911.6|161
1743576000000|2025-04-02 06:40:00|12913.9|12913|12913.6|12912.7|12914.7|12913.8|12912.5|12911.6|122
1743576300000|2025-04-02 06:45:00|12913.4|12912.5|12912.8|12911.9|12914|12913.1|12912|12911.1|116
1743576600000|2025-04-02 06:50:00|12912.7|12911.8|12914.6|12913.7|12915.7|12914.8|12912.4|12911.5|113
1743576900000|2025-04-02 06:55:00|12914.7|12913.8|12914.9|12914|12915.9|12915|12913.6|12912.7|141
1743577200000|2025-04-02 07:00:00|12914.4|12913.5|12913.8|12912.9|12915.6|12914.7|12911.1|12910.2|244
1743577500000|2025-04-02 07:05:00|12913.9|12913|12912|12911.1|12914.2|12913.3|12908.8|12907.9|239
1743577800000|2025-04-02 07:10:00|12912.1|12911.2|12905.3|12904.4|12914.3|12913.4|12904.9|12904|241
1743578100000|2025-04-02 07:15:00|12905.2|12904.3|12905.1|12904.2|12905.6|12904.7|12900.9|12900|223
1743578400000|2025-04-02 07:20:00|12904.8|12903.9|12907|12906.1|12907.7|12906.8|12903.7|12902.8|162
1743578700000|2025-04-02 07:25:00|12907.4|12906.5|12908.8|12907.9|12908.8|12907.9|12904.3|12903.4|162
1743579000000|2025-04-02 07:30:00|12908.9|12908|12909.1|12908.2|12912.8|12911.9|12908.9|12908|155
1743579300000|2025-04-02 07:35:00|12908.7|12907.8|12908.7|12907.8|12910|12909.1|12906.8|12905.9|191
1743579600000|2025-04-02 07:40:00|12909.4|12908.5|12909.7|12908.8|12910|12909.1|12906.4|12905.5|119
1743579900000|2025-04-02 07:45:00|12909.8|12908.9|12905.8|12904.9|12909.8|12908.9|12904.1|12903.2|154
1743580200000|2025-04-02 07:50:00|12905.9|12905|12910.4|12909.5|12912.7|12911.8|12904.6|12903.7|167
1743580500000|2025-04-02 07:55:00|12910.6|12909.7|12913.8|12912.9|12915.2|12914.3|12908.7|12907.8|199
1743580800000|2025-04-02 08:00:00|12913.3|12912.4|12912.8|12911.9|12914.5|12913.6|12910.8|12909.9|229
1743581100000|2025-04-02 08:05:00|12912.7|12911.8|12914.8|12913.3|12916.1|12915|12911.4|12910.5|219
1743581400000|2025-04-02 08:10:00|12914.6|12913.1|12912.8|12911.9|12914.6|12913.5|12910.9|12910|154
1743581700000|2025-04-02 08:15:00|12912.7|12911.8|12915.8|12914.9|12917.6|12916.7|12912.6|12911.7|156
1743582000000|2025-04-02 08:20:00|12915.4|12914.5|12915.9|12915|12917.2|12916.3|12914|12913.1|139
1743582300000|2025-04-02 08:25:00|12915.8|12914.9|12914.7|12913.8|12916|12915.1|12912.7|12911.5|179
1743582600000|2025-04-02 08:30:00|12914.5|12913.6|12921.1|12920.2|12922.1|12920.8|12912.8|12911.9|186
1743582900000|2025-04-02 08:35:00|12921.4|12920.5|12923|12922.1|12923|12922.1|12919.2|12918.3|223
1743583200000|2025-04-02 08:40:00|12923.1|12922.2|12922.3|12921.4|12925|12924.1|12921.7|12920.8|171
1743583500000|2025-04-02 08:45:00|12922.4|12921.5|12923.7|12922.8|12923.7|12922.8|12920.2|12919.3|181
1743583800000|2025-04-02 08:50:00|12924|12923.1|12921.8|12920.9|12924.5|12923.6|12921.2|12920.3|162
1743584100000|2025-04-02 08:55:00|12921.9|12921|12921.1|12920.2|12923.1|12922.2|12920.4|12919.5|198
1743584400000|2025-04-02 09:00:00|12920.9|12920|12928.1|12927.2|12928.1|12927.2|12920.3|12919.4|256
1743584700000|2025-04-02 09:05:00|12928.2|12927.3|12928.3|12927.4|12928.8|12927.9|12926.7|12925.3|90
1743585000000|2025-04-02 09:10:00|12928.1|12927.2|12924.8|12923.9|12929|12928.1|12924.8|12923.9|142
1743585300000|2025-04-02 09:15:00|12924|12923.1|12925.6|12924.7|12928.2|12927.3|12923.8|12922.9|144
1743585600000|2025-04-02 09:20:00|12925.7|12924.8|12930.4|12929.5|12930.7|12929.8|12925.6|12924.7|143
1743585900000|2025-04-02 09:25:00|12930.3|12929.4|12929.1|12928.2|12930.3|12929.4|12927.8|12926.9|157
1743586200000|2025-04-02 09:30:00|12928.9|12928|12934.3|12933.4|12935.1|12934.2|12928|12927.1|164
1743586500000|2025-04-02 09:35:00|12934.2|12933.3|12933.8|12932.9|12935|12934.1|12932.7|12931.8|126
1743586800000|2025-04-02 09:40:00|12933.9|12933|12942.9|12941.4|12943.8|12942.3|12933.8|12932.9|167
1743587100000|2025-04-02 09:45:00|12943|12941.5|12947|12945.5|12947.9|12947|12942.7|12941.2|278
1743587400000|2025-04-02 09:50:00|12947.1|12945.6|12947.7|12946.8|12949.8|12948.9|12945.8|12944.9|211
1743587700000|2025-04-02 09:55:00|12947.5|12946.6|12947.8|12946.9|12948.9|12948|12946.4|12945.5|189
1743588000000|2025-04-02 10:00:00|12947.9|12947|12945.2|12944.3|12948.9|12947.8|12940.2|12938.7|528
1743588300000|2025-04-02 10:05:00|12945.3|12944.4|12936.5|12935.6|12945.9|12945|12936.3|12935.4|373
1743588600000|2025-04-02 10:10:00|12936.6|12935.7|12941.3|12940.4|12942|12941.1|12934.9|12934|166
1743588900000|2025-04-02 10:15:00|12941.4|12940.5|12943.5|12942.6|12943.5|12942.6|12939.9|12939|140
1743589200000|2025-04-02 10:20:00|12943.3|12942.4|12941.7|12940.8|12944|12943.1|12941.5|12940.6|114
1743589500000|2025-04-02 10:25:00|12941.8|12940.9|12934.4|12933.5|12942.2|12941.3|12931.4|12930.5|329
1743589800000|2025-04-02 10:30:00|12934.5|12933.6|12932.6|12931.7|12936.7|12935.8|12930.6|12929.7|255
1743590100000|2025-04-02 10:35:00|12932.7|12931.8|12932.7|12931.8|12934.4|12933.5|12930|12929.1|175
1743590400000|2025-04-02 10:40:00|12932.5|12931.6|12936.8|12935.3|12936.8|12935.3|12931.5|12930.6|188
1743590700000|2025-04-02 10:45:00|12936.5|12935.6|12935.7|12934.8|12939.9|12939|12935.6|12934.7|173
1743591000000|2025-04-02 10:50:00|12935.6|12934.7|12936.7|12935.8|12936.8|12935.9|12934.4|12933.5|173
1743591300000|2025-04-02 10:55:00|12936.6|12935.7|12937.8|12936.9|12938.7|12937.8|12935|12934.1|126
1743591600000|2025-04-02 11:00:00|12937.9|12937|12937.6|12936.7|12938.8|12937.9|12934.4|12933.5|266
1743591900000|2025-04-02 11:05:00|12937.3|12936.4|12940.5|12939.6|12942.5|12941.6|12937.1|12936.2|217
1743592200000|2025-04-02 11:10:00|12940.3|12939.4|12940.4|12939.5|12941.7|12940.8|12938.8|12937.9|144
1743592500000|2025-04-02 11:15:00|12940.3|12939.4|12940.1|12939.2|12940.4|12939.5|12938|12937.1|106
1743592800000|2025-04-02 11:20:00|12940.3|12939.4|12940.7|12939.8|12942.1|12941.2|12939.3|12938.4|108
1743593100000|2025-04-02 11:25:00|12941|12940.1|12942.4|12941.5|12942.7|12941.8|12940.7|12939.8|123
1743593400000|2025-04-02 11:30:00|12942.5|12941.6|12941|12940.1|12944.2|12943.3|12939.5|12938.6|190
1743593700000|2025-04-02 11:35:00|12941.1|12940.2|12939.8|12938.9|12941.7|12940.8|12939.6|12938.7|109
1743594000000|2025-04-02 11:40:00|12939.9|12939|12942.2|12941.3|12942.6|12941.7|12937.9|12937|116
1743594300000|2025-04-02 11:45:00|12942.3|12941.4|12938.4|12937.5|12942.6|12941.7|12938.4|12937.5|168
1743594600000|2025-04-02 11:50:00|12938.7|12937.8|12944.5|12943.6|12945.9|12945|12938.5|12937.6|179
1743594900000|2025-04-02 11:55:00|12944.6|12943.7|12948.4|12947.5|12950.4|12949.5|12944.5|12943.6|171
1743595200000|2025-04-02 12:00:00|12949.2|12948.3|12947.9|12947|12950.7|12949.8|12947.8|12946.9|243
1743595500000|2025-04-02 12:05:00|12948.1|12947.2|12944.6|12943.7|12948.2|12947.3|12944.6|12943.5|216
1743595800000|2025-04-02 12:10:00|12944.5|12943.6|12946.4|12943.2|12946.7|12944.9|12943|12942.1|210
1743596100000|2025-04-02 12:15:00|12947.4|12942.3|12943.6|12942.7|12947.8|12943.5|12939.7|12938.8|316
1743596400000|2025-04-02 12:20:00|12943.3|12942.4|12945.9|12945|12947.7|12946.8|12943|12942.1|290
1743596700000|2025-04-02 12:25:00|12945.8|12944.9|12949.7|12948.8|12950.5|12949.6|12945.8|12944.9|241
1743597000000|2025-04-02 12:30:00|12949.8|12948.9|12948.3|12947.4|12950|12949.1|12947.6|12946.6|200
1743597300000|2025-04-02 12:35:00|12948.2|12947.3|12947.7|12946.8|12948.6|12947.7|12944.2|12943.3|182
1743597600000|2025-04-02 12:40:00|12947.9|12947|12947.9|12947|12949.7|12948.8|12947.1|12946.2|168
1743597900000|2025-04-02 12:45:00|12947.8|12946.9|12938.8|12937.9|12948.3|12947.4|12938.3|12937.4|245
1743598200000|2025-04-02 12:50:00|12937.9|12937|12938.7|12937.8|12940.4|12939.5|12936.4|12935.5|276
1743598500000|2025-04-02 12:55:00|12939|12938.1|12943.9|12943|12944.3|12943.4|12935.4|12934.5|454
1743598800000|2025-04-02 13:00:00|12943.5|12942.6|12938.5|12937.6|12944.4|12943.5|12938.4|12937.5|288
1743599100000|2025-04-02 13:05:00|12938.4|12937.5|12940.4|12939.5|12941.6|12940.7|12938.3|12937.4|224
1743599400000|2025-04-02 13:10:00|12940.3|12939.4|12944.4|12943.5|12945.5|12944.6|12939.4|12938.5|198
1743599700000|2025-04-02 13:15:00|12944.5|12943.6|12945.7|12944.8|12946.7|12945.8|12943.6|12942.7|244
1743600000000|2025-04-02 13:20:00|12945.6|12944.7|12941.4|12940.5|12946.6|12945.7|12940.9|12940|245
1743600300000|2025-04-02 13:25:00|12942|12941.1|12943.5|12942.6|12944.5|12943.6|12940.9|12940|212
1743600600000|2025-04-02 13:30:00|12943.8|12942.9|12943.6|12942.7|12944.8|12943.9|12939.3|12938.4|341
1743600900000|2025-04-02 13:35:00|12943.7|12942.8|12944.6|12943.7|12948.4|12947.5|12943.2|12942.3|197
1743601200000|2025-04-02 13:40:00|12944.8|12943.9|12944.4|12943.5|12944.8|12943.9|12941.6|12940.7|203
1743601500000|2025-04-02 13:45:00|12944.5|12943.6|12945.6|12944.7|12947.6|12946.7|12943.4|12942|291
1743601800000|2025-04-02 13:50:00|12946.1|12945.2|12942.3|12941.4|12947.8|12946.9|12941.4|12940.5|312
1743602100000|2025-04-02 13:55:00|12942.5|12941.6|12939.5|12938.6|12944.4|12943.5|12938.8|12937.9|337
1743602400000|2025-04-02 14:00:00|12940|12938.5|12940.9|12940|12944.3|12943.4|12937.6|12936.7|369
1743602700000|2025-04-02 14:05:00|12941|12940.1|12938.7|12937.8|12944.1|12943.2|12937.6|12936.7|344
1743603000000|2025-04-02 14:10:00|12938.8|12937.9|12939.6|12938.7|12942.6|12941.7|12938.4|12937.5|303
1743603300000|2025-04-02 14:15:00|12939.9|12939|12939.1|12938.2|12940.3|12939.4|12935.9|12935|256
1743603600000|2025-04-02 14:20:00|12939.2|12938.3|12937.3|12936.4|12940|12939.1|12936.3|12935.4|232
1743603900000|2025-04-02 14:25:00|12937.2|12936.3|12937.6|12936.7|12938.6|12937.7|12934.6|12933.7|205
1743604200000|2025-04-02 14:30:00|12937.9|12937|12942.6|12941.7|12943.2|12942.3|12937.4|12936.5|245
1743604500000|2025-04-02 14:35:00|12942.5|12941.6|12949.2|12948.3|12950.4|12949.1|12940.9|12940|411
1743604800000|2025-04-02 14:40:00|12949.1|12948.2|12953|12952.1|12955.9|12955|12948.2|12947.3|686
1743605100000|2025-04-02 14:45:00|12953.2|12952.3|12963.5|12962.6|12965.4|12964.5|12953.2|12952.3|475
1743605400000|2025-04-02 14:50:00|12964|12963.1|12964.9|12963.4|12970.5|12969.6|12964|12963.1|713
1743605700000|2025-04-02 14:55:00|12964.6|12963.7|12966.9|12966|12969.4|12968.5|12964.1|12963.2|702
1743606000000|2025-04-02 15:00:00|12966.7|12965.8|12966.8|12965.9|12967.3|12966.4|12962.1|12961.2|396
1743606300000|2025-04-02 15:05:00|12966.9|12966|12970|12969.1|12973.1|12972.2|12964.9|12964|323
1743606600000|2025-04-02 15:10:00|12970.1|12969.2|12966.3|12965.4|12970.9|12970|12965.8|12964.9|435
1743606900000|2025-04-02 15:15:00|12966.5|12965.6|12967.5|12966|12968.5|12967.6|12965.1|12964.2|280
1743607200000|2025-04-02 15:20:00|12967.2|12966.3|12967.3|12966.4|12970.4|12969.5|12965|12964.1|334
1743607500000|2025-04-02 15:25:00|12967.5|12966.6|12967.6|12966.7|12968.3|12967.4|12965.5|12964.6|258
1743607800000|2025-04-02 15:30:00|12967.5|12966.6|12967.2|12966.3|12970.8|12969.9|12966.9|12966|293
1743608100000|2025-04-02 15:35:00|12966.5|12965.6|12968.7|12967.8|12969|12968.1|12963.3|12962.4|250
1743608400000|2025-04-02 15:40:00|12968.6|12967.7|12972.1|12971.2|12972.6|12971.7|12968.3|12967.4|343
1743608700000|2025-04-02 15:45:00|12972.2|12971.3|12977.4|12976.5|12978|12976.7|12972.2|12971.3|376
1743609000000|2025-04-02 15:50:00|12977.3|12976.4|12978.6|12977.7|12979.2|12978.3|12975.2|12974.3|308
1743609300000|2025-04-02 15:55:00|12978.5|12977.6|12973.7|12972.8|12979.2|12978.3|12973.4|12972.5|255
1743609600000|2025-04-02 16:00:00|12974|12973.1|12972.1|12971.2|12974.2|12973.3|12971.1|12970.2|187
1743609900000|2025-04-02 16:05:00|12972|12971.1|12973.7|12972.8|12975.6|12974.7|12970.7|12969.8|261
1743610200000|2025-04-02 16:10:00|12973.6|12972.7|12973.5|12972.6|12975.1|12974.2|12972.3|12971.4|228
1743610500000|2025-04-02 16:15:00|12973.7|12972.8|12971.2|12970.3|12974.1|12973.2|12969.4|12968.5|181
1743610800000|2025-04-02 16:20:00|12971|12970.1|12973.5|12972.6|12973.5|12972.6|12967.4|12966.5|165
1743611100000|2025-04-02 16:25:00|12973.4|12972.5|12971.2|12970.3|12974.4|12973.5|12969.4|12968.5|178
1743611400000|2025-04-02 16:30:00|12970.8|12969.9|12971.3|12970.4|12972.5|12971.6|12969.2|12968.3|121
1743611700000|2025-04-02 16:35:00|12971.5|12970.6|12965.2|12964.3|12971.9|12971|12965.2|12964.3|268
1743612000000|2025-04-02 16:40:00|12965.4|12964.5|12965.5|12964.6|12966|12965.1|12963.6|12962.7|220
1743612300000|2025-04-02 16:45:00|12965.6|12964.7|12966.1|12965.2|12967.1|12966.2|12965.2|12964.3|156
1743612600000|2025-04-02 16:50:00|12966|12965.1|12970.2|12968.7|12970.6|12969.2|12966|12965.1|256
1743612900000|2025-04-02 16:55:00|12970.3|12968.8|12971.1|12970.2|12971.8|12970.9|12969.1|12967.6|236
1743613200000|2025-04-02 17:00:00|12970.7|12969.8|12978.2|12977.3|12978.2|12977.3|12970.4|12969.5|176
1743613500000|2025-04-02 17:05:00|12978.4|12977.5|12975.5|12974.6|12980.1|12979.2|12974.9|12974|237
1743613800000|2025-04-02 17:10:00|12975.4|12974.5|12979.4|12978.5|12979.6|12978.7|12975.3|12974.4|212
1743614100000|2025-04-02 17:15:00|12979.5|12978.6|12980.1|12979.2|12980.1|12979.2|12977.7|12976.8|129
1743614400000|2025-04-02 17:20:00|12980|12979.1|12980.4|12979.5|12981.9|12981|12979.3|12978.4|153
1743614700000|2025-04-02 17:25:00|12980.5|12979.6|12979.3|12978.4|12981.7|12980.8|12979.2|12978.3|166
1743615000000|2025-04-02 17:30:00|12978.6|12977.7|12980.1|12979.2|12980.1|12979.2|12977.8|12976.9|185
1743615300000|2025-04-02 17:35:00|12980|12979.1|12979.3|12978.4|12980|12979.1|12978.4|12977.5|144
1743615600000|2025-04-02 17:40:00|12979.4|12978.5|12978.2|12977.3|12981.3|12980.4|12977.4|12976.1|208
1743615900000|2025-04-02 17:45:00|12978.1|12977.2|12974.9|12974|12978.5|12977.6|12974.1|12973.2|206
1743616200000|2025-04-02 17:50:00|12974.6|12973.7|12974.5|12973.6|12974.8|12973.9|12972|12971.1|193
1743616500000|2025-04-02 17:55:00|12974.6|12973.7|12971|12970.1|12975.3|12974.4|12970.8|12969.9|215
1743616800000|2025-04-02 18:00:00|12970.9|12970|12973|12972.1|12974.5|12973.6|12970.9|12970|237
1743617100000|2025-04-02 18:05:00|12972.9|12972|12970.9|12970|12973.5|12972.6|12968.7|12967.8|186
1743617400000|2025-04-02 18:10:00|12971|12970.1|12972.8|12971.9|12973.2|12972.3|12969.8|12968.9|107
1743617700000|2025-04-02 18:15:00|12973.2|12972.3|12973.2|12972.3|12974.4|12973.5|12972.2|12971.3|153
1743618000000|2025-04-02 18:20:00|12973.4|12972.5|12975|12974.1|12975.2|12974.3|12972|12971.1|150
1743618300000|2025-04-02 18:25:00|12974.8|12973.9|12974.3|12973.4|12976.6|12975.7|12974.2|12973.3|118
1743618600000|2025-04-02 18:30:00|12974.1|12973.2|12978.5|12977.6|12978.8|12977.9|12973.3|12972.4|134
1743618900000|2025-04-02 18:35:00|12978.3|12977.4|12979.5|12978.6|12980.9|12980|12977.3|12976.4|143
1743619200000|2025-04-02 18:40:00|12979.6|12978.7|12979.6|12978.7|12981.1|12980.2|12978.7|12977.8|140
1743619500000|2025-04-02 18:45:00|12979.7|12978.8|12982.9|12982|12982.9|12982|12979.7|12978.8|116
1743619800000|2025-04-02 18:50:00|12983|12982.1|12982|12981.1|12984.3|12983.1|12982|12981.1|118
1743620100000|2025-04-02 18:55:00|12982.1|12981.2|12979.3|12978.4|12982.2|12981.3|12979.3|12978.4|202
1743620400000|2025-04-02 19:00:00|12979|12978.1|12980.3|12979.4|12983.3|12982.4|12979|12978.1|200
1743620700000|2025-04-02 19:05:00|12980.4|12979.5|12980.1|12979.2|12981.1|12980.2|12979|12978.1|177
1743621000000|2025-04-02 19:10:00|12980|12979.1|12980.9|12980|12982|12981.1|12979.6|12978.7|116
1743621300000|2025-04-02 19:15:00|12980.8|12979.9|12981.9|12981|12983.2|12982.3|12980.3|12979.4|155
1743621600000|2025-04-02 19:20:00|12982|12981.1|12983.3|12982.4|12983.8|12982.9|12981.2|12980.3|100
1743621900000|2025-04-02 19:25:00|12983.2|12982.3|12983.3|12982.4|12983.8|12982.9|12982.6|12981.7|80
1743622200000|2025-04-02 19:30:00|12983|12982.1|12981.9|12981|12983.4|12982.5|12981.2|12980.3|126
1743622500000|2025-04-02 19:35:00|12981.3|12980.4|12983.2|12982.3|12984.1|12983.2|12981|12980.1|139
1743622800000|2025-04-02 19:40:00|12983|12982.1|12984|12983.1|12984.3|12983.4|12983|12982.1|84
1743623100000|2025-04-02 19:45:00|12984.1|12983.2|12983.1|12982.2|12987.3|12986.4|12982.9|12982|171
1743623400000|2025-04-02 19:50:00|12983|12982.1|12980.6|12979.7|12983.1|12982.2|12978.9|12978|148
1743623700000|2025-04-02 19:55:00|12980.7|12979.8|12981.9|12981|12982.7|12981.8|12980.3|12979.4|229
1743624000000|2025-04-02 20:00:00|12982|12981.1|12981.2|12980.3|12983|12982.1|12980.2|12979.3|90
1743624300000|2025-04-02 20:05:00|12981.1|12980.2|12977.5|12976.6|12982.9|12982|12977.3|12976.4|114
1743624600000|2025-04-02 20:10:00|12977.4|12976.5|13007.4|13005.9|13009.4|13008.5|12966.2|12965.3|958
1743624900000|2025-04-02 20:15:00|13007.3|13005.8|13007.5|13006.6|13025.9|13024.4|13000.6|12999.1|1423
1743625200000|2025-04-02 20:20:00|13008.3|13007.4|13009.8|13008.3|13023.1|13021.6|13007.7|13006.5|1016
1743625500000|2025-04-02 20:25:00|13009.9|13008.4|12993.7|12990.3|13017.4|13016.5|12954.7|12953|1847
1743625800000|2025-04-02 20:30:00|12993.3|12989.9|13005.2|13003.7|13019.1|13016.9|12974.8|12971.6|1298
1743626100000|2025-04-02 20:35:00|13005.8|13004.3|12973.7|12971.2|13019.9|13018.4|12973.6|12970.8|1264
1743626400000|2025-04-02 20:40:00|12973.5|12971.3|12978.7|12977.2|12993|12991.2|12972|12970.2|1309
1743626700000|2025-04-02 20:45:00|12978.5|12977|12998.2|12996.7|12999.8|12998.3|12976.2|12974.7|803
1743627000000|2025-04-02 20:50:00|12998.9|12997.4|13003|13001.5|13004|13002.5|12990|12988.9|602
1743627300000|2025-04-02 20:55:00|13003.3|13000.9|13013.2|13001.3|13018.7|13015.5|13000.7|12994.2|824
1743627600000|2025-04-02 21:00:00|13000.4|12998.6|13013.2|13001.3|13013.2|13001.3|13000.3|12998.5|3
1743627900000|2025-04-02 21:05:00|13000.1|12988.2|13006.2|12994.3|13007.9|12996|12999.9|12988|49
1743628200000|2025-04-02 21:10:00|13006.1|12994.2|13004.5|12992.6|13006.1|12994.2|13004.5|12992.6|16
1743628500000|2025-04-02 21:15:00|13004.3|12992.4|12996.2|12984.3|13004.3|12992.4|12996|12984.1|28
1743628800000|2025-04-02 21:20:00|12995.9|12984|12992.7|12980.8|12996.2|12984.3|12989.1|12977.2|104
1743629100000|2025-04-02 21:25:00|12992.8|12980.9|12980.1|12971.1|12994.5|12982.6|12978.4|12968.9|112
1743629400000|2025-04-02 21:30:00|12980|12971.2|12993.9|12982|12995.7|12983.8|12980|12969.8|86
1743629700000|2025-04-02 21:35:00|12993.8|12981.9|12993.8|12981.9|12993.9|12982|12993.6|12981.7|7
1743630000000|2025-04-02 21:40:00|12993|12981.1|12997.4|12988.3|12997.4|12988.9|12992.6|12981|16
1743630300000|2025-04-02 21:45:00|12997|12988.2|13000.3|12992.4|13000.3|12992.4|12992.1|12981.9|217
1743630600000|2025-04-02 21:50:00|13000.2|12992.6|13005|12997.4|13006|12998.9|12995.1|12987.6|131
1743630900000|2025-04-02 21:55:00|13004.7|12997.8|13002.2|12996.9|13005.9|12999.9|12999.5|12988.4|236
1743631200000|2025-04-02 22:00:00|13002|12996.6|13004.7|13001.1|13004.9|13002.5|12995.6|12992.7|392
1743631500000|2025-04-02 22:05:00|13004.2|13001.5|12988|12986.5|13004.6|13002.1|12985.1|12983.5|348
1743631800000|2025-04-02 22:10:00|12988.1|12986.6|12990.7|12989.2|12992.7|12991.2|12983|12981.3|498
1743632100000|2025-04-02 22:15:00|12991.2|12989|12987.3|12985.8|12993.7|12992.2|12984.8|12983.3|403
1743632400000|2025-04-02 22:20:00|12987.4|12985.9|12979|12976.8|12991.4|12989.9|12976.8|12975.3|611
1743632700000|2025-04-02 22:25:00|12979.8|12977.5|12986.5|12985|12987.3|12985.8|12974.4|12971.8|599
1743633000000|2025-04-02 22:30:00|12986.4|12984.9|12983.7|12982.2|12988.9|12987.4|12981.1|12979.6|428
1743633300000|2025-04-02 22:35:00|12984|12982.5|12989.5|12988|12989.6|12988.1|12982.6|12981.1|370
1743633600000|2025-04-02 22:40:00|12989.9|12988.4|12992.6|12991.1|12995.7|12994.2|12988.4|12986.9|278
1743633900000|2025-04-02 22:45:00|12992.9|12991.4|13007.7|13006.2|13007.7|13006.2|12992.9|12991.4|259
1743634200000|2025-04-02 22:50:00|13007.6|13006.1|13010.9|13009.4|13012|13010.5|13005.5|13004|276
1743634500000|2025-04-02 22:55:00|13010.5|13009|13008.6|13007.1|13011|13009.5|13003.5|13002|224
1743634800000|2025-04-02 23:00:00|13008.7|13007.2|13014.8|13013.3|13015.8|13014.9|13006.5|13005|557
1743635100000|2025-04-02 23:05:00|13014.9|13013.4|13026|13024.5|13028.5|13027|13013.7|13012.2|559
1743635400000|2025-04-02 23:10:00|13025.8|13024.3|13029.3|13028.4|13033.9|13032.4|13024.6|13023.7|300
1743635700000|2025-04-02 23:15:00|13029.7|13028.2|13030.4|13028.9|13033.2|13032.3|13025.6|13024.1|236
1743636000000|2025-04-02 23:20:00|13030.5|13029|13032.8|13031.9|13035.2|13034.3|13028.1|13027|421
1743636300000|2025-04-02 23:25:00|13033.6|13032.7|13041.8|13040.9|13041.8|13040.9|13032.4|13031.5|529
1743636600000|2025-04-02 23:30:00|13041.7|13040.8|13041.6|13040.1|13047.5|13046.4|13037.9|13037|649
1743636900000|2025-04-02 23:35:00|13041.7|13040.2|13048.6|13047.1|13049.9|13048.8|13038.4|13037.5|475
1743637200000|2025-04-02 23:40:00|13048.3|13046.8|13049|13048.1|13050.9|13050|13045|13043.7|690
1743637500000|2025-04-02 23:45:00|13049.4|13048.5|13045.8|13044.3|13050.6|13049.7|13042.5|13041|718
1743637800000|2025-04-02 23:50:00|13046|13044.5|13047.6|13046.1|13053|13051.5|13042.5|13041|665
1743638100000|2025-04-02 23:55:00|13047.4|13045.9|13046.3|13044.8|13048.9|13047.4|13045.1|13043.6|436
1743638400000|2025-04-03 00:00:00|13045.9|13044.4|13045.3|13044.4|13052.4|13050.9|13042.8|13041.3|802
1743638700000|2025-04-03 00:05:00|13045.9|13045|13036|13035.1|13046|13045.1|13035.7|13034.8|662
1743639000000|2025-04-03 00:10:00|13035.8|13034.9|13034.1|13033.2|13039.8|13038.9|13032.9|13032|544
1743639300000|2025-04-03 00:15:00|13034.2|13033.3|13028.3|13027.4|13035.4|13033.9|13028|13027.1|562
1743639600000|2025-04-03 00:20:00|13028.2|13027.3|13030.8|13029.9|13034.4|13033.5|13026.6|13025.7|604
1743639900000|2025-04-03 00:25:00|13030.6|13029.7|13033.8|13032.3|13035.8|13034.9|13028.4|13027.5|537
1743640200000|2025-04-03 00:30:00|13033.5|13032.6|13038.5|13037.6|13040.7|13039.8|13029.9|13029|587
1743640500000|2025-04-03 00:35:00|13038.4|13037.5|13041.7|13040.8|13045.8|13044.9|13038.4|13037.5|484
1743640800000|2025-04-03 00:40:00|13041.9|13041|13047.3|13046.4|13051.2|13050.3|13041.3|13040.4|596
1743641100000|2025-04-03 00:45:00|13047.1|13046.2|13054.8|13053.9|13057.7|13056.8|13046.8|13045.9|538
1743641400000|2025-04-03 00:50:00|13054.6|13053.7|13046.4|13045.5|13055|13054.1|13045.9|13045|446
1743641700000|2025-04-03 00:55:00|13047.2|13046.3|13041|13040.1|13047.2|13046.3|13040.2|13039.3|420
1743642000000|2025-04-03 01:00:00|13041.1|13040.2|13039.6|13038.7|13041.7|13040.8|13037.8|13036.9|494
1743642300000|2025-04-03 01:05:00|13039.7|13038.8|13048|13046.5|13048.4|13047.5|13039.2|13038.3|422
1743642600000|2025-04-03 01:10:00|13047.6|13046.1|13046.3|13045.4|13050.2|13049.3|13045.3|13043.8|375
1743642900000|2025-04-03 01:15:00|13046.2|13045.3|13046|13045.1|13048.7|13047.8|13039.5|13038.3|708
1743643200000|2025-04-03 01:20:00|13046.1|13045.2|13050.1|13049.2|13054.8|13053.9|13046.1|13045.2|324
1743643500000|2025-04-03 01:25:00|13049.8|13048.9|13057.6|13056.7|13057.7|13056.8|13047.8|13046.9|377
1743643800000|2025-04-03 01:30:00|13057.7|13056.8|13063.3|13062.4|13068.2|13066.7|13055.9|13055|563
1743644100000|2025-04-03 01:35:00|13063.4|13062.5|13065.2|13063.7|13070|13069.1|13061.3|13059.8|475
1743644400000|2025-04-03 01:40:00|13065.1|13063.6|13063.2|13061.7|13066.2|13065.3|13061.5|13060.2|352
1743644700000|2025-04-03 01:45:00|13063.1|13061.6|13063.6|13062.7|13067|13066.1|13062.2|13060.9|464
1743645000000|2025-04-03 01:50:00|13063.8|13062.9|13055.4|13054.5|13063.8|13062.9|13054.8|13053.4|480
1743645300000|2025-04-03 01:55:00|13055.6|13054.7|13055.7|13054.8|13060.9|13060|13054.9|13054|374
1743645600000|2025-04-03 02:00:00|13055.6|13054.7|13056.5|13055|13059.2|13058.3|13055.1|13054.2|370
1743645900000|2025-04-03 02:05:00|13056.4|13054.9|13055|13054.1|13057.1|13056.2|13049.9|13049|394
1743646200000|2025-04-03 02:10:00|13054.9|13054|13054.4|13053.5|13055|13054.1|13051.3|13050.4|300
1743646500000|2025-04-03 02:15:00|13054.5|13053.6|13053.9|13053|13056.3|13055.4|13053.2|13052.3|258
1743646800000|2025-04-03 02:20:00|13053.8|13052.9|13062.3|13061.4|13062.3|13061.4|13053.2|13052.3|358
1743647100000|2025-04-03 02:25:00|13062.1|13061.2|13064.1|13063.2|13065|13064.1|13061.2|13060.3|307
1743647400000|2025-04-03 02:30:00|13064|13063.1|13059.6|13058.7|13065.4|13064.5|13058.1|13057.2|268
1743647700000|2025-04-03 02:35:00|13059.5|13058.6|13060|13059.1|13061|13060.1|13058.2|13057.3|276
1743648000000|2025-04-03 02:40:00|13060.1|13059.2|13063.7|13062.8|13064.3|13063.4|13057|13056.1|291
1743648300000|2025-04-03 02:45:00|13063.6|13062.7|13062.8|13061.9|13064.6|13063.7|13061.1|13060.2|242
1743648600000|2025-04-03 02:50:00|13062.6|13061.7|13060.9|13060|13062.6|13061.7|13059.8|13058.9|205
1743648900000|2025-04-03 02:55:00|13061.1|13060.2|13063.1|13061.6|13063.4|13062.1|13059|13058.1|159
1743649200000|2025-04-03 03:00:00|13063.2|13061.7|13062.9|13062|13065.3|13064.4|13062.1|13060.6|250
1743649500000|2025-04-03 03:05:00|13062.8|13061.9|13061.1|13060.2|13064.7|13063.8|13060.8|13059.9|320
1743649800000|2025-04-03 03:10:00|13061.2|13060.3|13062.1|13061.2|13062.6|13061.7|13059.4|13058.5|184
1743650100000|2025-04-03 03:15:00|13061.9|13061|13066.7|13065.2|13067.9|13067|13060.8|13059.9|165
1743650400000|2025-04-03 03:20:00|13066.6|13065.1|13067.9|13067|13068.9|13068|13063.4|13062.5|259
1743650700000|2025-04-03 03:25:00|13068.1|13067.2|13069.1|13068.2|13070.3|13069.1|13067.7|13066.8|177
1743651000000|2025-04-03 03:30:00|13069.2|13068.3|13069.9|13069|13071.4|13070.5|13068.8|13067.9|246
1743651300000|2025-04-03 03:35:00|13069.6|13068.7|13069.4|13068.5|13072.8|13071.9|13068.3|13067.4|201
1743651600000|2025-04-03 03:40:00|13069.5|13068.6|13068.6|13067.7|13070.3|13069.4|13066.9|13066|187
1743651900000|2025-04-03 03:45:00|13068|13067.1|13071.5|13070.6|13071.5|13070.6|13067.3|13066.4|176
1743652200000|2025-04-03 03:50:00|13071.3|13070.4|13074.1|13073.2|13075.1|13074.2|13070.6|13069.7|171
1743652500000|2025-04-03 03:55:00|13073.8|13072.9|13071.5|13070.6|13077.6|13076.7|13068.8|13067.9|210
1743652800000|2025-04-03 04:00:00|13071.4|13070.5|13069.2|13068.3|13072.5|13071.6|13067.5|13066.6|272
1743653100000|2025-04-03 04:05:00|13069.3|13068.4|13064.9|13063.4|13069.9|13069|13064.1|13062.6|126
1743653400000|2025-04-03 04:10:00|13064.8|13063.3|13066.7|13065.8|13067.1|13066.2|13063.7|13062.8|210
1743653700000|2025-04-03 04:15:00|13067.1|13066.2|13065|13064.1|13067.2|13066.3|13064.2|13063.3|124
1743654000000|2025-04-03 04:20:00|13065.1|13064.2|13065.6|13064.7|13067.6|13066.7|13064.5|13063.6|119
1743654300000|2025-04-03 04:25:00|13065.5|13064.6|13064.7|13063.8|13066.5|13065.6|13063.5|13062.6|117
1743654600000|2025-04-03 04:30:00|13065|13064.1|13066.9|13066|13066.9|13066|13064.2|13063.3|168
1743654900000|2025-04-03 04:35:00|13067.1|13066.2|13063.8|13062.9|13067.1|13066.2|13062.3|13061.4|145
1743655200000|2025-04-03 04:40:00|13063.7|13062.8|13062.3|13061.4|13065.2|13064.3|13062.2|13061.3|100
1743655500000|2025-04-03 04:45:00|13062.5|13061.6|13061.7|13060.8|13063.2|13062.3|13057.5|13056.6|164
1743655800000|2025-04-03 04:50:00|13061.8|13060.9|13064.2|13063.3|13065.2|13064.1|13061|13060.1|161
1743656100000|2025-04-03 04:55:00|13063.8|13062.9|13059.3|13057.8|13063.8|13062.9|13056.4|13055.5|157
1743656400000|2025-04-03 05:00:00|13059.4|13057.9|13063.3|13062.4|13063.6|13062.7|13058.6|13057.1|283
1743656700000|2025-04-03 05:05:00|13063.2|13062.3|13064.7|13063.8|13065|13064.1|13063.1|13062.2|123
1743657000000|2025-04-03 05:10:00|13064.6|13063.7|13065.1|13064.2|13067.4|13066.5|13062|13061.1|137
1743657300000|2025-04-03 05:15:00|13065.2|13064.3|13069.6|13068.7|13070|13069.1|13063.2|13062.3|207
1743657600000|2025-04-03 05:20:00|13069.5|13068.6|13077.4|13076.5|13080.7|13079.8|13067.3|13066.4|292
1743657900000|2025-04-03 05:25:00|13077.3|13076.4|13088.9|13087.4|13089.2|13087.9|13077.3|13076.4|417
1743658200000|2025-04-03 05:30:00|13089|13087.5|13092.5|13091.6|13093.5|13092.6|13085.2|13083.7|454
1743658500000|2025-04-03 05:35:00|13092.4|13091.5|13091.4|13090.5|13093.1|13092.2|13088.9|13088|317
1743658800000|2025-04-03 05:40:00|13091.3|13090.4|13097.4|13096.5|13097.6|13096.7|13091.1|13090.2|362
1743659100000|2025-04-03 05:45:00|13097.3|13096.4|13098.6|13097.7|13101.4|13099.9|13092.6|13091.7|301
1743659400000|2025-04-03 05:50:00|13097.8|13096.9|13095.1|13094.2|13099|13098.1|13092.3|13091.4|343
1743659700000|2025-04-03 05:55:00|13095.2|13094.3|13091.3|13090.4|13095.5|13094.6|13090.4|13089.5|245
1743660000000|2025-04-03 06:00:00|13090.7|13089.8|13091.2|13090.3|13094.4|13093.5|13087.7|13086.8|499
1743660300000|2025-04-03 06:05:00|13091.1|13090.2|13095.6|13094.7|13098.1|13097.2|13090.4|13089.5|420
1743660600000|2025-04-03 06:10:00|13095.7|13094.8|13096.2|13095.3|13098.7|13097.8|13095.2|13094.3|442
1743660900000|2025-04-03 06:15:00|13096.4|13095.5|13090.1|13089.2|13096.4|13095.5|13089.9|13089|422
1743661200000|2025-04-03 06:20:00|13090.2|13089.3|13089.2|13088.3|13090.6|13089.7|13084.3|13083.4|519
1743661500000|2025-04-03 06:25:00|13089|13088.1|13099.5|13098.6|13099.5|13098.6|13088.4|13087.5|363
1743661800000|2025-04-03 06:30:00|13099.6|13098.7|13100.1|13099.2|13100.7|13099.8|13091.9|13090.4|721
1743662100000|2025-04-03 06:35:00|13099.9|13099|13113.4|13112.5|13115.6|13114.7|13097.9|13097|1002
1743662400000|2025-04-03 06:40:00|13112.4|13111.5|13107.5|13106.6|13115.2|13114.3|13104|13103.1|672
1743662700000|2025-04-03 06:45:00|13108.1|13107.2|13111.5|13110.6|13113.6|13112.7|13101.5|13100.6|705
1743663000000|2025-04-03 06:50:00|13111.4|13110.5|13109.6|13108.7|13113.5|13112.6|13107.4|13106.5|586
1743663300000|2025-04-03 06:55:00|13109.7|13108.8|13119.5|13118.6|13120.1|13119.2|13108.8|13107.9|491
1743663600000|2025-04-03 07:00:00|13119.6|13118.7|13119.1|13118.2|13130|13129.1|13116.2|13115|777
1743663900000|2025-04-03 07:05:00|13119.3|13118.4|13115.9|13115|13120.5|13119.6|13113.6|13112.1|635
1743664200000|2025-04-03 07:10:00|13115.8|13114.9|13108.3|13107.4|13117.2|13116.3|13106.4|13105.5|630
1743664500000|2025-04-03 07:15:00|13108.4|13107.5|13111.1|13110.2|13114.4|13113.5|13106.6|13105.1|577
1743664800000|2025-04-03 07:20:00|13110.9|13110|13110.8|13109.9|13111.9|13111|13105.6|13104.7|770
1743665100000|2025-04-03 07:25:00|13111.1|13110.2|13109|13108.1|13111.2|13110.3|13103.6|13102.1|774
1743665400000|2025-04-03 07:30:00|13109.3|13108.4|13116.3|13115.4|13117.5|13116.6|13104|13102.5|480
1743665700000|2025-04-03 07:35:00|13116.2|13115.3|13122.2|13121.3|13124.2|13123.3|13115.9|13115|376
1743666000000|2025-04-03 07:40:00|13122.3|13121.4|13125.2|13123.7|13128.1|13127.2|13121.9|13121|365
1743666300000|2025-04-03 07:45:00|13125.7|13124.2|13132.9|13132|13135.5|13134.1|13118|13117.1|480
1743666600000|2025-04-03 07:50:00|13133.1|13132.2|13136.5|13135.6|13136.6|13135.7|13129.5|13128.6|379
1743666900000|2025-04-03 07:55:00|13136.4|13135.5|13137|13136.1|13139.8|13138.9|13131.3|13130.4|441
1743667200000|2025-04-03 08:00:00|13137.2|13136.3|13137.8|13136.9|13143|13141.5|13136.8|13135.9|516
1743667500000|2025-04-03 08:05:00|13137.5|13136.6|13134.1|13133.2|13141.1|13140.2|13132.1|13131.2|389
1743667800000|2025-04-03 08:10:00|13133.9|13133|13142.1|13141.2|13142.8|13141.9|13132.8|13131.9|394
1743668100000|2025-04-03 08:15:00|13142.2|13141.3|13149.8|13148.9|13150.1|13149.2|13140.9|13140|296
1743668400000|2025-04-03 08:20:00|13149.3|13148.4|13150.8|13149.9|13151.7|13150.8|13144.9|13144|356
1743668700000|2025-04-03 08:25:00|13150.9|13150|13151|13149.5|13153.4|13152|13150.1|13149.2|276
1743669000000|2025-04-03 08:30:00|13150.1|13148.6|13147.7|13146.2|13151.9|13151|13147.3|13146.1|422
1743669300000|2025-04-03 08:35:00|13147.4|13145.9|13160.1|13159.2|13161.1|13159.6|13145.4|13144.5|502
1743669600000|2025-04-03 08:40:00|13160.2|13159.3|13161.1|13159.6|13165.6|13164.7|13158|13157.1|576
1743669900000|2025-04-03 08:45:00|13160.2|13158.7|13166|13165.1|13167.4|13166.5|13159.3|13157.8|523
1743670200000|2025-04-03 08:50:00|13165.9|13165|13166.3|13165.4|13168.9|13168|13164.2|13163.3|397
1743670500000|2025-04-03 08:55:00|13166.1|13165.2|13162.8|13161.9|13167.9|13167|13159.8|13158.9|349
1743670800000|2025-04-03 09:00:00|13163|13162.1|13160|13159.1|13164.3|13163.4|13157.6|13156.1|465
1743671100000|2025-04-03 09:05:00|13160.2|13159.3|13175.7|13174.8|13177.5|13176.3|13158.5|13157.6|534
1743671400000|2025-04-03 09:10:00|13175.8|13174.9|13175.3|13174.4|13183.6|13182.7|13173|13172.1|678
1743671700000|2025-04-03 09:15:00|13175.2|13174.3|13176.2|13175.3|13177.3|13176.4|13171|13170.1|437
1743672000000|2025-04-03 09:20:00|13176|13175.1|13173.2|13171.7|13177.2|13176.3|13170.8|13169.9|423
1743672300000|2025-04-03 09:25:00|13172.7|13171.2|13174.4|13173.5|13175|13174.1|13168.1|13167.2|395
1743672600000|2025-04-03 09:30:00|13174.3|13173.4|13173.7|13172.8|13174.4|13173.5|13165.9|13164.7|440
1743672900000|2025-04-03 09:35:00|13173.8|13172.9|13171.5|13170.6|13176.7|13175.8|13170.6|13169.7|448
1743673200000|2025-04-03 09:40:00|13171.7|13170.8|13171.8|13170.9|13175.9|13175|13171.1|13170.2|364
1743673500000|2025-04-03 09:45:00|13171.6|13170.7|13173.2|13172.3|13173.2|13172.3|13165.3|13164.4|379
1743673800000|2025-04-03 09:50:00|13172.6|13171.7|13171.7|13170.2|13176.1|13175.2|13170.3|13169.2|319
1743674100000|2025-04-03 09:55:00|13171.6|13170.1|13170.4|13169.5|13174|13173.1|13167.3|13166.4|321
1743674400000|2025-04-03 10:00:00|13170.6|13169.7|13174.8|13173.9|13175.8|13174.9|13166.8|13165.9|463
1743674700000|2025-04-03 10:05:00|13174.5|13173.6|13179.9|13179|13189.3|13188.4|13174|13173.1|833
1743675000000|2025-04-03 10:10:00|13180.2|13179.3|13195|13194.1|13208.5|13207.6|13179.2|13178.3|1378
1743675300000|2025-04-03 10:15:00|13195.1|13194.2|13197.1|13196.2|13200.7|13199.8|13190.5|13189|1016
1743675600000|2025-04-03 10:20:00|13197.6|13196.7|13190.7|13189.8|13201.7|13200.8|13189.5|13188.6|736
1743675900000|2025-04-03 10:25:00|13190.6|13189.7|13189.4|13188.5|13190.9|13189.8|13186|13185.1|657
1743676200000|2025-04-03 10:30:00|13189.3|13188.4|13182.8|13181.9|13191.6|13190.7|13182.3|13181.4|596
1743676500000|2025-04-03 10:35:00|13182.9|13182|13180.8|13179.9|13184.1|13183.2|13177|13175.5|656
1743676800000|2025-04-03 10:40:00|13181.1|13180.2|13170.6|13169.7|13181.4|13180.5|13168.3|13167.4|592
1743677100000|2025-04-03 10:45:00|13170.5|13169.6|13176.8|13175.9|13180.7|13179.8|13169.6|13168.7|508
1743677400000|2025-04-03 10:50:00|13176.9|13176|13166.1|13165.2|13178.5|13177.6|13163.1|13162.2|795
1743677700000|2025-04-03 10:55:00|13166.4|13165.5|13149.1|13148.2|13166.4|13165.5|13147.5|13146.6|805
1743678000000|2025-04-03 11:00:00|13149.2|13148.3|13140.6|13139.7|13150.3|13149.4|13139.1|13138.2|745
1743678300000|2025-04-03 11:05:00|13140.7|13139.8|13153.4|13152.5|13154.1|13153.2|13138.3|13137.4|657
1743678600000|2025-04-03 11:10:00|13153.3|13152.4|13160.4|13158.9|13161.1|13159.9|13150|13149.1|454
1743678900000|2025-04-03 11:15:00|13160.5|13159|13149.9|13149|13161.6|13160.7|13149|13148.1|618
1743679200000|2025-04-03 11:20:00|13149.5|13148.6|13151.9|13151|13154.1|13153.2|13148|13146.6|407
1743679500000|2025-04-03 11:25:00|13151.6|13150.7|13156.6|13155.7|13159.7|13158.8|13151.4|13150.5|221
1743679800000|2025-04-03 11:30:00|13156.8|13155.9|13169.2|13168.3|13170.1|13169.2|13156.8|13155.9|458
1743680100000|2025-04-03 11:35:00|13169.4|13168.5|13169.6|13168.7|13172.6|13171.7|13166.2|13165.3|490
1743680400000|2025-04-03 11:40:00|13169.3|13168.4|13171.4|13170.5|13172.3|13171.4|13163.2|13162.3|408
1743680700000|2025-04-03 11:45:00|13171.6|13170.7|13175.2|13174.3|13180.7|13179.8|13170.5|13169.6|607
1743681000000|2025-04-03 11:50:00|13175.6|13174.7|13179.9|13179|13181.8|13180.9|13172.9|13172|476
1743681300000|2025-04-03 11:55:00|13179.5|13178.6|13174.9|13174|13181.1|13180.2|13173.3|13172.4|635
1743681600000|2025-04-03 12:00:00|13175.8|13174.9|13184.6|13183.7|13185.2|13184.3|13173.4|13172.5|681
1743681900000|2025-04-03 12:05:00|13184.7|13183.8|13184.8|13183.9|13188.2|13187.3|13179.2|13178.3|599
1743682200000|2025-04-03 12:10:00|13184.5|13183.6|13173.2|13172.3|13184.5|13183.6|13172|13171.1|619
1743682500000|2025-04-03 12:15:00|13173.4|13172.5|13166.8|13165.9|13174.3|13173.4|13163.2|13162.3|528
1743682800000|2025-04-03 12:20:00|13166.7|13165.8|13159.2|13157.7|13167.8|13166.7|13159|13157.5|567
1743683100000|2025-04-03 12:25:00|13159|13157.5|13166.8|13155.8|13166.8|13161.9|13156.9|13155.8|422
1743683400000|2025-04-03 12:30:00|13167.4|13156.4|13161.8|13160.9|13167.7|13166.2|13153.1|13152.2|591
1743683700000|2025-04-03 12:35:00|13162.2|13161.3|13152.2|13151.3|13166.8|13165.9|13150.8|13149.9|620
1743684000000|2025-04-03 12:40:00|13152|13151.1|13161.1|13160.2|13164|13163.1|13151.1|13150.2|626
1743684300000|2025-04-03 12:45:00|13160.8|13159.9|13167.9|13167|13169.6|13168.7|13157.7|13156.8|642
1743684600000|2025-04-03 12:50:00|13167.8|13166.9|13166.5|13165.6|13170.1|13169.2|13161.9|13161|781
1743684900000|2025-04-03 12:55:00|13166.7|13165.8|13158.5|13157.6|13166.9|13166|13157.2|13156.3|716
1743685200000|2025-04-03 13:00:00|13158.7|13157.8|13161.5|13160.6|13161.5|13160.6|13150.6|13149.7|935
1743685500000|2025-04-03 13:05:00|13161.8|13160.9|13178.8|13177.9|13179.9|13179|13161.8|13160.9|806
1743685800000|2025-04-03 13:10:00|13178.9|13178|13179.2|13178.3|13180.5|13179.6|13172.9|13172|666
1743686100000|2025-04-03 13:15:00|13179.1|13178.2|13192.1|13191.2|13192.7|13191.8|13179.1|13178.2|865
1743686400000|2025-04-03 13:20:00|13192.2|13191.3|13186.2|13185.3|13196.5|13195.6|13185|13184.1|705
1743686700000|2025-04-03 13:25:00|13186.8|13185.9|13175.2|13174.3|13188.9|13188|13175.1|13173.8|748
1743687000000|2025-04-03 13:30:00|13175|13174.1|13166|13165.1|13175.1|13174.2|13154|13153.1|841
1743687300000|2025-04-03 13:35:00|13165.8|13164.9|13161.3|13160.4|13168.2|13167.3|13161|13160.1|639
1743687600000|2025-04-03 13:40:00|13161.7|13160.8|13158.4|13157.5|13164|13163.1|13155.8|13154.9|428
1743687900000|2025-04-03 13:45:00|13159.2|13157.7|13168.8|13167.9|13168.8|13167.9|13157.4|13156.5|569
1743688200000|2025-04-03 13:50:00|13168.9|13168|13159|13158.1|13174.7|13173.8|13157.9|13157|554
1743688500000|2025-04-03 13:55:00|13160.3|13159.4|13151.4|13146.2|13160.3|13159.4|13145.9|13145|651
1743688800000|2025-04-03 14:00:00|13151.3|13144.8|13149.3|13147.8|13171.7|13170.8|13148.2|13144.8|1355
1743689100000|2025-04-03 14:05:00|13149.4|13147.9|13158.5|13157.6|13164.1|13163.2|13148.3|13146.8|950
1743689400000|2025-04-03 14:10:00|13158.2|13157.3|13159.2|13158.3|13164.3|13163.4|13152.3|13151.4|840
1743689700000|2025-04-03 14:15:00|13159.6|13158.7|13160.5|13159.6|13162.4|13160.9|13151.8|13150.9|712
1743690000000|2025-04-03 14:20:00|13161|13160.1|13155.5|13154|13166.3|13165.4|13154.4|13153.4|564
1743690300000|2025-04-03 14:25:00|13156|13154.5|13154.3|13153.4|13157.5|13156.2|13148.7|13147.2|733
1743690600000|2025-04-03 14:30:00|13154.5|13153.6|13154|13153.1|13160.6|13159.7|13152.4|13151.5|560
1743690900000|2025-04-03 14:35:00|13153.9|13153|13164.2|13163.3|13167.2|13165.7|13153.9|13153|511
1743691200000|2025-04-03 14:40:00|13164|13163.1|13166.5|13165|13170|13169.1|13160.1|13159.2|558
1743691500000|2025-04-03 14:45:00|13166.4|13164.9|13166.5|13165.6|13172.4|13171.5|13161.3|13159.9|555
1743691800000|2025-04-03 14:50:00|13166.9|13166|13170.6|13169.7|13175.3|13174.4|13166|13165.1|436
1743692100000|2025-04-03 14:55:00|13170.7|13169.8|13168.4|13167.5|13170.7|13169.8|13166.1|13165.2|353
1743692400000|2025-04-03 15:00:00|13168.6|13167.7|13157.1|13156.2|13169.3|13168.4|13156.5|13155.6|488
1743692700000|2025-04-03 15:05:00|13157|13156.1|13156.4|13155.5|13159.1|13158.2|13151.2|13150|490
1743693000000|2025-04-03 15:10:00|13156.3|13155.4|13142|13141.1|13156.3|13155.4|13141|13140.1|515
1743693300000|2025-04-03 15:15:00|13142.2|13141.3|13135.7|13134.8|13143.5|13142.6|13133.1|13132.2|642
1743693600000|2025-04-03 15:20:00|13135.6|13134.7|13131.6|13130.7|13135.6|13134.7|13129.7|13128.8|635
1743693900000|2025-04-03 15:25:00|13131.7|13130.8|13123.1|13122.2|13131.7|13130.8|13122|13121.1|566
1743694200000|2025-04-03 15:30:00|13123.5|13122.6|13118.4|13117.5|13129.2|13128.3|13118.4|13117.5|665
1743694500000|2025-04-03 15:35:00|13118.1|13117.2|13108.6|13107.7|13121.5|13120.6|13107.8|13106.9|1039
1743694800000|2025-04-03 15:40:00|13108.7|13107.8|13110|13109.1|13114.1|13113.2|13106|13105.1|876
1743695100000|2025-04-03 15:45:00|13109.3|13108.4|13111.1|13110.2|13113.3|13112.4|13106.3|13105.4|615
1743695400000|2025-04-03 15:50:00|13110.9|13110|13114.1|13113.2|13117.4|13116.5|13109.3|13108.4|629
1743695700000|2025-04-03 15:55:00|13114|13113.1|13111.1|13110.2|13118.2|13117.3|13110.3|13109.4|502
1743696000000|2025-04-03 16:00:00|13111.2|13110.3|13113.9|13113|13114.2|13113.3|13107.1|13106.2|556
1743696300000|2025-04-03 16:05:00|13113.5|13112.6|13110.8|13109.9|13117.1|13116.2|13104.8|13103.9|537
1743696600000|2025-04-03 16:10:00|13110.9|13110|13117.9|13117|13118|13117.1|13106.8|13105.9|445
1743696900000|2025-04-03 16:15:00|13118|13117.1|13120|13119.1|13121.9|13121|13115.9|13115|410
1743697200000|2025-04-03 16:20:00|13120.2|13119.3|13110.2|13109.3|13120.2|13119.3|13109|13108.1|558
1743697500000|2025-04-03 16:25:00|13110.3|13109.4|13112.1|13111.2|13112.2|13111.3|13107.7|13106.8|476
1743697800000|2025-04-03 16:30:00|13112.2|13111.3|13110.3|13109.4|13113.2|13112.3|13107.2|13106.3|472
1743698100000|2025-04-03 16:35:00|13110.4|13109.5|13111|13110.1|13113.7|13112.8|13106.7|13105.8|421
1743698400000|2025-04-03 16:40:00|13111.2|13110.3|13114|13113.1|13115.4|13114.5|13108.5|13107.6|373
1743698700000|2025-04-03 16:45:00|13114.4|13113.5|13110.4|13109.5|13114.9|13114|13105.9|13105|373
1743699000000|2025-04-03 16:50:00|13110.7|13109.8|13107.4|13105.9|13112.8|13111.9|13106.4|13104.9|364
1743699300000|2025-04-03 16:55:00|13107.3|13105.8|13105.3|13104.4|13110.6|13109.5|13105.2|13104.3|458
1743699600000|2025-04-03 17:00:00|13105.2|13104.3|13104.4|13103.5|13109.2|13108.3|13103|13102.1|442
1743699900000|2025-04-03 17:05:00|13104.2|13103.3|13103.6|13102.7|13105.9|13105|13102.1|13101.2|307
1743700200000|2025-04-03 17:10:00|13103.7|13102.8|13101|13100.1|13103.9|13103|13097.3|13096.4|304
1743700500000|2025-04-03 17:15:00|13100.9|13100|13105|13104.1|13105.2|13104.3|13099.4|13098.5|343
1743700800000|2025-04-03 17:20:00|13105.2|13104.3|13096.8|13095.9|13105.4|13104.5|13096.8|13095.9|291
1743701100000|2025-04-03 17:25:00|13096.7|13095.8|13095.2|13094.3|13096.9|13096|13093.2|13092.3|272
1743701400000|2025-04-03 17:30:00|13095.7|13094.8|13096.9|13096|13101.3|13100.4|13095.3|13094.4|319
1743701700000|2025-04-03 17:35:00|13096.6|13095.7|13096.9|13096|13098.1|13097.2|13095|13094.1|303
1743702000000|2025-04-03 17:40:00|13097|13096.1|13098.9|13098|13100.9|13100|13096.7|13095.8|283
1743702300000|2025-04-03 17:45:00|13098.4|13097.5|13096.5|13095.6|13099.5|13098.6|13095.4|13094.5|361
1743702600000|2025-04-03 17:50:00|13096.6|13095.7|13101.1|13100.2|13101.2|13100.3|13096.6|13095.7|297
1743702900000|2025-04-03 17:55:00|13100.7|13099.8|13099.3|13098.4|13102.1|13101.2|13099.2|13098.3|234
1743703200000|2025-04-03 18:00:00|13099.2|13098.3|13090.8|13089.3|13099.2|13098.3|13089.6|13088.2|411
1743703500000|2025-04-03 18:05:00|13090.7|13089.2|13094.4|13093.5|13095.5|13094.6|13090.5|13089.2|290
1743703800000|2025-04-03 18:10:00|13095|13094.1|13092.2|13091.3|13095.6|13094.7|13091.7|13090.8|239
1743704100000|2025-04-03 18:15:00|13092.4|13091.5|13101.5|13100.6|13101.9|13101|13092.3|13091.4|330
1743704400000|2025-04-03 18:20:00|13101.9|13101|13098.3|13097.4|13104.6|13103.7|13098.3|13097.4|332
1743704700000|2025-04-03 18:25:00|13098.8|13097.9|13098.7|13097.8|13101.2|13100.3|13096.4|13095.5|202
1743705000000|2025-04-03 18:30:00|13099.5|13098.6|13100.1|13099.2|13100.1|13099.2|13093.5|13092.6|302
1743705300000|2025-04-03 18:35:00|13100.2|13099.3|13096.4|13095.5|13100.5|13099.6|13095.4|13094.5|243
1743705600000|2025-04-03 18:40:00|13096.3|13095.4|13099.6|13098.7|13100.6|13099.7|13095.8|13094.8|267
1743705900000|2025-04-03 18:45:00|13099.5|13098.6|13100.9|13100|13101.3|13100.4|13098.4|13097.5|277
1743706200000|2025-04-03 18:50:00|13101.2|13100.3|13099.6|13098.7|13105.7|13104.7|13097.4|13096.5|266
1743706500000|2025-04-03 18:55:00|13099.7|13098.8|13095.8|13094.9|13101.4|13100.5|13094.7|13093.8|342
1743706800000|2025-04-03 19:00:00|13095.6|13094.7|13094.3|13093.4|13097.3|13096.4|13093.3|13092.4|206
1743707100000|2025-04-03 19:05:00|13094.1|13093.2|13093|13092.1|13094.1|13093.2|13090.6|13089.7|202
1743707400000|2025-04-03 19:10:00|13092.9|13092|13091.1|13090.2|13094.3|13093.4|13090.2|13089.3|148
1743707700000|2025-04-03 19:15:00|13091.2|13090.3|13090.2|13089.3|13091.5|13090.6|13088.7|13087.8|315
1743708000000|2025-04-03 19:20:00|13090.1|13089.2|13089|13088.1|13090.7|13089.8|13087.8|13086.9|218
1743708300000|2025-04-03 19:25:00|13088.9|13088|13084.5|13083.6|13089.4|13088.5|13083.3|13082.4|194
1743708600000|2025-04-03 19:30:00|13084.4|13083.5|13083.2|13082.3|13085.4|13084.5|13082.6|13081.7|237
1743708900000|2025-04-03 19:35:00|13082.7|13081.8|13083.1|13082.2|13084.7|13083.8|13082.4|13081.5|178
1743709200000|2025-04-03 19:40:00|13083.2|13082.3|13083.4|13082.5|13085.6|13084.7|13082.7|13081.8|134
1743709500000|2025-04-03 19:45:00|13083.7|13082.8|13082.5|13081.6|13083.7|13082.8|13081.6|13080.7|127
1743709800000|2025-04-03 19:50:00|13082.4|13081.5|13082.5|13081.6|13084.6|13083.7|13081.1|13080|185
1743710100000|2025-04-03 19:55:00|13082.6|13081.7|13082.3|13081.4|13083.6|13082.7|13080.3|13079.4|182
1743710400000|2025-04-03 20:00:00|13082.4|13081.5|13082.6|13080.3|13084|13082.5|13080.7|13079.8|118
1743710700000|2025-04-03 20:05:00|13082.2|13079.8|13084.6|13083.7|13085.7|13084.8|13081.8|13079.6|59
1743711000000|2025-04-03 20:10:00|13084.3|13083.4|13083.5|13082.6|13084.9|13083.8|13083.5|13082.6|15
1743711300000|2025-04-03 20:15:00|13083.8|13082.3|13084.5|13083|13085.4|13083.9|13083.6|13082.3|62
1743711600000|2025-04-03 20:20:00|13084.6|13083.1|13085.5|13084.6|13085.8|13084.6|13084.5|13083|15
1743711900000|2025-04-03 20:25:00|13085.6|13084.7|13085.8|13084.3|13085.9|13084.8|13085.4|13083.9|23
1743712200000|2025-04-03 20:30:00|13086.4|13083.9|13088.6|13087.7|13089.7|13088.8|13085.9|13083.8|58
1743712500000|2025-04-03 20:35:00|13088.4|13087.5|13088.6|13087.7|13089.1|13088.2|13087.3|13086.4|74
1743712800000|2025-04-03 20:40:00|13088.7|13087.8|13091.8|13090.9|13091.8|13090.9|13087.8|13086.9|113
1743713100000|2025-04-03 20:45:00|13091.7|13090.8|13096.7|13095.8|13097.3|13096.4|13091.1|13090.2|188
1743713400000|2025-04-03 20:50:00|13097.2|13096.3|13097.8|13096.3|13097.8|13096.6|13093.6|13092.7|86
1743713700000|2025-04-03 20:55:00|13098.3|13095.9|13102.5|13098.1|13103.5|13100.1|13098.3|13095.9|196
1743714300000|2025-04-03 21:05:00|13106.4|13094.5|13108.8|13096.9|13111.1|13099.2|13103.5|13093.5|37
1743714600000|2025-04-03 21:10:00|13107.6|13095.7|13105.2|13094.6|13109.5|13097.6|13103.7|13091.8|67
1743714900000|2025-04-03 21:15:00|13103.8|13091.9|13101.8|13095.4|13111.9|13100|13101.6|13091.9|34
1743715200000|2025-04-03 21:20:00|13102.2|13095.7|13103.5|13093.9|13103.5|13095.7|13100.8|13093|8
1743715500000|2025-04-03 21:25:00|13101.5|13094.2|13100.2|13092.3|13101.5|13094.2|13099.2|13092.3|10
1743715800000|2025-04-03 21:30:00|13100|13090.2|13100|13092.6|13101.1|13093.3|13098.6|13089.5|37
1743716100000|2025-04-03 21:35:00|13099.6|13092.1|13100.7|13093.9|13101.7|13094.5|13099.6|13092.1|12
1743716400000|2025-04-03 21:40:00|13100.8|13094|13098.4|13092.6|13100.8|13094.2|13094.2|13087|29
1743716700000|2025-04-03 21:45:00|13097.5|13091.9|13098.7|13092.8|13099.4|13092.9|13097.5|13091.9|6
1743717000000|2025-04-03 21:50:00|13098.4|13092.5|13111.4|13099.5|13113.9|13102|13097.5|13088.2|104
1743717300000|2025-04-03 21:55:00|13111.2|13099.3|13106.2|13101.4|13113.5|13101.6|13099|13090.8|112
1743717600000|2025-04-03 22:00:00|13105.7|13100.9|13101.8|13099.4|13106|13101.2|13101.4|13098.8|58
1743717900000|2025-04-03 22:05:00|13101.3|13099.8|13102.5|13101|13104|13102.5|13100|13098.5|99
1743718200000|2025-04-03 22:10:00|13102.4|13100.9|13105.8|13102.7|13106.4|13103.9|13101.2|13099.7|120
1743718500000|2025-04-03 22:15:00|13105.7|13102.8|13105.5|13103|13106.3|13103.8|13102.8|13100.7|210
1743718800000|2025-04-03 22:20:00|13105.4|13102.7|13104.6|13103.1|13106.9|13104.2|13104.1|13102.3|251
1743719100000|2025-04-03 22:25:00|13104.7|13103.2|13101.9|13100.4|13105|13103.5|13101.4|13099.9|119
1743719400000|2025-04-03 22:30:00|13101.6|13100.1|13108|13106.5|13108|13106.5|13101.6|13100.1|99
1743719700000|2025-04-03 22:35:00|13107.5|13106|13108.2|13106.7|13109|13107.5|13106.5|13105|154
1743720000000|2025-04-03 22:40:00|13107.9|13106.4|13104|13102.5|13108.2|13106.7|13103.9|13102.4|91
1743720300000|2025-04-03 22:45:00|13103.9|13102.4|13103|13101.5|13103.9|13102.4|13097.1|13095.6|180
1743720600000|2025-04-03 22:50:00|13103.7|13102.2|13101|13099.5|13103.7|13102.2|13099|13097.5|117
1743720900000|2025-04-03 22:55:00|13100.9|13099.4|13106.1|13104.6|13106.8|13105.3|13100.8|13099.3|174
1743721200000|2025-04-03 23:00:00|13105.9|13105|13098.7|13097.2|13106|13105.1|13097.6|13096.5|330
1743721500000|2025-04-03 23:05:00|13098.2|13096.7|13094.3|13093.4|13098.3|13097.2|13092.4|13091.5|196
1743721800000|2025-04-03 23:10:00|13094.2|13093.3|13095.6|13094.7|13096.2|13095.3|13092.5|13091.6|123
1743722100000|2025-04-03 23:15:00|13095.1|13094.2|13090.7|13089.8|13095.1|13094.2|13090.7|13089.8|138
1743722400000|2025-04-03 23:20:00|13090.6|13089.7|13092.6|13091.7|13092.8|13091.9|13087|13086.1|124
1743722700000|2025-04-03 23:25:00|13092.7|13091.8|13089.7|13088.8|13094.4|13093.5|13089.5|13088.6|110
1743723000000|2025-04-03 23:30:00|13089.4|13088.5|13094.7|13093.8|13096.6|13095.7|13089.3|13088.4|108
1743723300000|2025-04-03 23:35:00|13094.6|13093.7|13092.1|13091.2|13095.3|13094.4|13091.8|13090.9|122
1743723600000|2025-04-03 23:40:00|13092|13091.1|13092.1|13091.2|13093.8|13092.6|13091.4|13090.5|133
1743723900000|2025-04-03 23:45:00|13091.8|13090.9|13091.6|13090.7|13093.6|13092.7|13088.5|13087.6|189
1743724200000|2025-04-03 23:50:00|13091.7|13090.8|13093|13092.1|13096.4|13095.5|13091.5|13090.6|222
1743724500000|2025-04-03 23:55:00|13092.9|13092|13089.9|13089|13092.9|13092|13088.3|13087.4|181
1743724800000|2025-04-04 00:00:00|13089.8|13088.9|13088.1|13087.2|13092|13091.1|13085.1|13084.2|375
1743725100000|2025-04-04 00:05:00|13088.2|13087.3|13086.8|13085.9|13090.4|13089.5|13085.5|13084.6|253
1743725400000|2025-04-04 00:10:00|13087|13086.1|13089.8|13088.9|13091.1|13090.2|13086.6|13085.7|245
1743725700000|2025-04-04 00:15:00|13089.5|13088.6|13085.3|13084.4|13090.6|13089.7|13084.1|13083.2|212
1743726000000|2025-04-04 00:20:00|13085.4|13084.5|13089.3|13088.4|13089.5|13088.6|13084.5|13083.6|204
1743726300000|2025-04-04 00:25:00|13089.5|13088.6|13090.2|13089.3|13090.3|13089.4|13085.7|13084.8|236
1743726600000|2025-04-04 00:30:00|13089.8|13088.9|13096.5|13095.6|13096.7|13095.8|13086.7|13085.8|247
1743726900000|2025-04-04 00:35:00|13096.4|13095.5|13097.9|13097|13098.2|13097.3|13091.9|13091|186
1743727200000|2025-04-04 00:40:00|13098|13097.1|13105.1|13104.2|13105.2|13104.3|13097.9|13097|356
1743727500000|2025-04-04 00:45:00|13104.8|13103.9|13103.3|13102.4|13105.9|13104.6|13100.6|13099.7|349
1743727800000|2025-04-04 00:50:00|13103.4|13102.5|13102.9|13102|13104.7|13103.8|13098.6|13097.7|382
1743728100000|2025-04-04 00:55:00|13103.3|13102.4|13101.9|13101|13103.4|13102.5|13100.5|13099.6|250
1743728400000|2025-04-04 01:00:00|13101.4|13100.5|13102.6|13101.7|13104.2|13102.7|13100.7|13099.8|315
1743728700000|2025-04-04 01:05:00|13102.4|13101.5|13098.8|13097.9|13104|13103.1|13098.7|13097.8|303
1743729000000|2025-04-04 01:10:00|13098.6|13097.7|13096.7|13095.8|13099.4|13098.5|13095.3|13094.3|206
1743729300000|2025-04-04 01:15:00|13096.6|13095.7|13103.6|13102.7|13103.6|13102.7|13096.6|13095.7|195
1743729600000|2025-04-04 01:20:00|13103.7|13102.8|13103.2|13102.3|13105.7|13104.8|13102.2|13101.3|179
1743729900000|2025-04-04 01:25:00|13102.3|13101.4|13100.4|13099.5|13102.5|13101.6|13098.7|13097.8|212
1743730200000|2025-04-04 01:30:00|13100.5|13099.6|13099.1|13098.2|13101.7|13100.8|13097.2|13096.3|291
1743730500000|2025-04-04 01:35:00|13099|13098.1|13102.7|13101.8|13103.3|13102.4|13098.2|13097.3|321
1743730800000|2025-04-04 01:40:00|13102.8|13101.9|13102.4|13101.5|13106.3|13105.4|13101|13100.1|316
1743731100000|2025-04-04 01:45:00|13102|13101.1|13104.5|13103.6|13107|13106.1|13101.8|13100.9|295
1743731400000|2025-04-04 01:50:00|13104.6|13103.7|13107.8|13106.9|13110.1|13109.2|13103.6|13102.7|366
1743731700000|2025-04-04 01:55:00|13108.2|13107.3|13103|13102.1|13108.2|13107.3|13100.7|13099.8|303
1743732000000|2025-04-04 02:00:00|13103.4|13102.5|13100.9|13100|13103.6|13102.7|13099.2|13098.3|221
1743732300000|2025-04-04 02:05:00|13100.6|13099.7|13104.4|13103.5|13106.6|13105.7|13100.6|13099.7|280
1743732600000|2025-04-04 02:10:00|13104.5|13103.6|13103.7|13102.8|13106.7|13105.8|13101.2|13100.3|275
1743732900000|2025-04-04 02:15:00|13103.9|13103|13097.2|13096.3|13104.3|13103.4|13095.4|13094.5|245
1743733200000|2025-04-04 02:20:00|13097.1|13096.2|13090.1|13089.2|13098.2|13097.3|13089.8|13088.9|277
1743733500000|2025-04-04 02:25:00|13090|13089.1|13089.4|13088.5|13090.8|13089.9|13087.3|13086.4|324
1743733800000|2025-04-04 02:30:00|13089.8|13088.9|13093.3|13092.4|13096.2|13094.7|13088.1|13087.2|268
1743734100000|2025-04-04 02:35:00|13094.1|13093.2|13093.5|13092.6|13095.6|13094.7|13090.9|13090|205
1743734400000|2025-04-04 02:40:00|13093.4|13092.5|13092.3|13091.4|13096.4|13095.5|13090.6|13089.7|245
1743734700000|2025-04-04 02:45:00|13092.2|13091.3|13090.8|13089.9|13095.3|13094.4|13090.8|13089.9|264
1743735000000|2025-04-04 02:50:00|13090.7|13089.8|13087.9|13087|13091.4|13090.5|13086.9|13086|227
1743735300000|2025-04-04 02:55:00|13087.4|13086.5|13085.6|13084.7|13087.7|13086.8|13085.3|13084.4|174
1743735600000|2025-04-04 03:00:00|13085.9|13085|13083.4|13082.5|13086.6|13085.7|13081.2|13080.3|234
1743735900000|2025-04-04 03:05:00|13083.2|13082.3|13083.2|13082.3|13085.3|13084.4|13081.2|13080.3|210
1743736200000|2025-04-04 03:10:00|13083|13082.1|13088|13087.1|13088.3|13087.4|13082.3|13081.4|190
1743736500000|2025-04-04 03:15:00|13087.9|13087|13092.5|13091.6|13092.6|13091.7|13087.3|13086.4|173
1743736800000|2025-04-04 03:20:00|13092.6|13091.7|13094.8|13093.9|13096.4|13095.5|13091.9|13091|190
1743737100000|2025-04-04 03:25:00|13094.7|13093.8|13093.3|13092.4|13094.7|13093.8|13090.8|13089.9|220
1743737400000|2025-04-04 03:30:00|13092.7|13091.8|13094.2|13093.3|13096.3|13095.4|13091.8|13090.9|322
1743737700000|2025-04-04 03:35:00|13094.1|13093.2|13098.4|13097.5|13098.7|13097.8|13094.1|13093.1|293
1743738000000|2025-04-04 03:40:00|13098.3|13097.4|13103.5|13102|13104.3|13103|13098|13097.1|262
1743738300000|2025-04-04 03:45:00|13103.6|13102.7|13099.8|13098.9|13105.8|13104.3|13098.1|13097.2|226
1743738600000|2025-04-04 03:50:00|13099.4|13098.5|13106.8|13105.9|13107.9|13107|13099.3|13098.2|282
1743738900000|2025-04-04 03:55:00|13107.2|13106.3|13104.8|13103.9|13107.2|13106.3|13102.6|13101.7|285
1743739200000|2025-04-04 04:00:00|13104.6|13103.7|13101.9|13101|13106.3|13105.4|13100|13099.1|291
1743739500000|2025-04-04 04:05:00|13101.8|13100.9|13107.2|13106.3|13108.6|13107.7|13101|13100.1|272
1743739800000|2025-04-04 04:10:00|13107.3|13106.4|13099.1|13098.2|13107.6|13106.7|13098.7|13097.8|286
1743740100000|2025-04-04 04:15:00|13099.2|13098.3|13101.4|13100.5|13102.4|13101.5|13096.9|13096|226
1743740400000|2025-04-04 04:20:00|13101.3|13100.4|13099.8|13098.9|13101.7|13100.8|13097.9|13097|180
1743740700000|2025-04-04 04:25:00|13099.9|13099|13101.6|13100.7|13102.6|13101.7|13099.9|13099|151
1743741000000|2025-04-04 04:30:00|13101.3|13100.4|13097.7|13096.8|13101.3|13100.4|13096.2|13095.3|206
1743741300000|2025-04-04 04:35:00|13097.4|13096.5|13099.5|13098.6|13100.6|13099.7|13097.3|13096.4|161
1743741600000|2025-04-04 04:40:00|13099.3|13098.4|13102.4|13101.5|13102.6|13101.7|13099.3|13098.4|224
1743741900000|2025-04-04 04:45:00|13102.2|13101.3|13102.1|13101.2|13105.3|13104.4|13101.6|13100.7|185
1743742200000|2025-04-04 04:50:00|13101.8|13100.9|13099.2|13098.3|13102.3|13101.4|13096.6|13095.7|166
1743742500000|2025-04-04 04:55:00|13099.4|13098.5|13098.1|13097.2|13099.9|13099|13096.6|13095.7|257
1743742800000|2025-04-04 05:00:00|13097.9|13097|13101.7|13100.8|13101.9|13101|13095.2|13094.3|196
1743743100000|2025-04-04 05:05:00|13101.9|13101|13104.8|13103.9|13106.6|13105.7|13100.6|13099.7|221
1743743400000|2025-04-04 05:10:00|13105.2|13104.3|13105.3|13104.4|13106.7|13105.8|13104.1|13103.2|167
1743743700000|2025-04-04 05:15:00|13105|13104.1|13110.6|13109.7|13111.5|13110.6|13104.4|13103.5|241
1743744000000|2025-04-04 05:20:00|13110.3|13109.4|13110.9|13110|13113.6|13112.7|13108.8|13107.9|219
1743744300000|2025-04-04 05:25:00|13110.8|13109.9|13110.8|13109.9|13114.2|13113.3|13109.6|13108.7|316
1743744600000|2025-04-04 05:30:00|13110.7|13109.8|13098.4|13097.5|13110.7|13109.8|13098.2|13097.3|292
1743744900000|2025-04-04 05:35:00|13098.1|13097.2|13090.6|13089.7|13098.6|13097.7|13090.1|13089.2|249
1743745200000|2025-04-04 05:40:00|13090.7|13089.8|13091|13090.1|13091.7|13090.8|13089.6|13088.7|192
1743745500000|2025-04-04 05:45:00|13091.1|13090.2|13093.7|13092.8|13094.7|13093.8|13090.6|13089.7|210
1743745800000|2025-04-04 05:50:00|13093.5|13092.6|13093.3|13092.4|13097.8|13096.9|13092.4|13091.5|324
1743746100000|2025-04-04 05:55:00|13093.2|13092.3|13099.4|13097.9|13101.1|13099.6|13093.1|13092.2|213
1743746400000|2025-04-04 06:00:00|13098.6|13097.7|13091.5|13090.6|13100.6|13099.7|13091.1|13090.2|440
1743746700000|2025-04-04 06:05:00|13091.4|13090.5|13089.1|13088.2|13091.4|13090.5|13087.5|13086.6|296
1743747000000|2025-04-04 06:10:00|13089|13088.1|13090.1|13089.2|13094.6|13093.7|13088.4|13087.5|373
1743747300000|2025-04-04 06:15:00|13089.9|13089|13087.2|13086.3|13092.4|13091.5|13086.8|13085.9|297
1743747600000|2025-04-04 06:20:00|13087.1|13086.2|13083.5|13082.6|13088.8|13087.9|13083.4|13082.5|335
1743747900000|2025-04-04 06:25:00|13082.7|13081.8|13081.7|13080.8|13084.1|13083.2|13079|13077.5|399
1743748200000|2025-04-04 06:30:00|13081.9|13081|13075.1|13074.2|13082.8|13081.9|13073.3|13072.4|563
1743748500000|2025-04-04 06:35:00|13074.7|13073.8|13070.7|13069.8|13076|13075.1|13070.1|13068.6|356
1743748800000|2025-04-04 06:40:00|13070.6|13069.7|13067.2|13066.3|13072.3|13071.4|13065.6|13064.7|390
1743749100000|2025-04-04 06:45:00|13067.4|13065.9|13063.5|13062.6|13067.6|13066.7|13062.5|13061.6|428
1743749400000|2025-04-04 06:50:00|13063.6|13062.7|13061.6|13060.7|13063.8|13062.9|13054.1|13052.8|488
1743749700000|2025-04-04 06:55:00|13061.3|13060.4|13054.3|13053.4|13061.3|13060.4|13054|13053.1|362
1743750000000|2025-04-04 07:00:00|13054.2|13053.3|13055.1|13054.2|13060.3|13059.4|13052.2|13051.3|569
1743750300000|2025-04-04 07:05:00|13054.6|13053.7|13061.3|13060.4|13062.2|13061.3|13052.4|13051.5|442
1743750600000|2025-04-04 07:10:00|13061.1|13060.2|13063.8|13062.9|13065.7|13064.8|13059.8|13058.9|462
1743750900000|2025-04-04 07:15:00|13063.6|13062.7|13049.1|13048.2|13065.2|13064.3|13048.7|13047.8|471
1743751200000|2025-04-04 07:20:00|13048.8|13047.9|13055.1|13053.6|13055.8|13054.9|13046.8|13045.9|503
1743751500000|2025-04-04 07:25:00|13055.2|13053.7|13049.8|13048.9|13056.6|13055.7|13049|13048.1|478
1743751800000|2025-04-04 07:30:00|13049.6|13048.7|13047.6|13046.7|13053.8|13052.9|13047.4|13046.5|493
1743752100000|2025-04-04 07:35:00|13047.8|13046.9|13024.9|13024|13049.4|13048.5|13024.6|13023.7|624
1743752400000|2025-04-04 07:40:00|13025.1|13024.2|13026.4|13025.5|13031.1|13029.6|13022.2|13021.3|651
1743752700000|2025-04-04 07:45:00|13026.5|13025.6|13027.6|13026.7|13030.8|13029.9|13020.3|13019.4|577
1743753000000|2025-04-04 07:50:00|13027.5|13026.6|13029.5|13028.6|13034.8|13033.3|13026.9|13025.4|494
1743753300000|2025-04-04 07:55:00|13029.6|13028.7|13008.4|13007.5|13030.9|13030|13005.3|13004.2|583
1743753600000|2025-04-04 08:00:00|13008.5|13007.6|13003.2|13001.7|13010.4|13009.5|12982.3|12981.4|1222
1743753900000|2025-04-04 08:05:00|13003.5|13002|13012.9|13011.4|13013.6|13012.1|13000.4|12999.4|769
1743754200000|2025-04-04 08:10:00|13012.7|13011.2|13011.7|13010.8|13015.8|13013.9|13006.7|13005.3|630
1743754500000|2025-04-04 08:15:00|13011.6|13010.7|13010.1|13009.2|13012.6|13011.7|13003.6|13002.7|514
1743754800000|2025-04-04 08:20:00|13009.8|13008.9|12997.3|12996.4|13011.4|13010.5|12996.7|12995.8|627
1743755100000|2025-04-04 08:25:00|12997.1|12996.2|13003|13001.5|13004.3|13003.4|12995.6|12994.7|439
1743755400000|2025-04-04 08:30:00|13002.8|13001.3|12992.3|12991.4|13005.2|13003.9|12992.2|12991.3|474
1743755700000|2025-04-04 08:35:00|12992|12991.1|12988.9|12987.4|12994.6|12993.1|12982.6|12981.7|649
1743756000000|2025-04-04 08:40:00|12989|12987.5|12990.5|12989.6|12990.7|12989.8|12975.7|12974.5|697
1743756300000|2025-04-04 08:45:00|12990.4|12989.5|12988.5|12987.6|13000.1|12998.6|12987.6|12986.7|540
1743756600000|2025-04-04 08:50:00|12989|12988.1|12985.8|12984.3|12991.1|12989.6|12983.6|12982.7|498
1743756900000|2025-04-04 08:55:00|12985.9|12984.4|12983.3|12982.4|12987.8|12986.6|12978.8|12977.7|685
1743757200000|2025-04-04 09:00:00|12983.6|12982.7|12972.7|12971.8|12984.3|12983.4|12972.3|12971.4|506
1743757500000|2025-04-04 09:05:00|12972.6|12971.7|12981.6|12980.7|12983.7|12982.8|12962.8|12961.9|649
1743757800000|2025-04-04 09:10:00|12981.3|12980.4|12974.8|12973.3|12981.3|12980.4|12971.6|12970.7|574
1743758100000|2025-04-04 09:15:00|12974.7|12973.2|12974.5|12973.6|12980.8|12979.9|12972.1|12971.2|572
1743758400000|2025-04-04 09:20:00|12974.1|12973.2|12978.5|12977|12979.6|12978.7|12972.3|12971.4|500
1743758700000|2025-04-04 09:25:00|12978.4|12976.9|12972.6|12971.7|12979|12977.5|12969.5|12968.6|478
1743759000000|2025-04-04 09:30:00|12973|12972.1|12971.6|12970.7|12975.9|12975|12967.9|12967|539
1743759300000|2025-04-04 09:35:00|12971.2|12970.3|12978.7|12977.2|12978.8|12977.9|12971.2|12970.3|442
1743759600000|2025-04-04 09:40:00|12978.5|12977|12978.1|12977.2|12981.2|12980.3|12975.5|12974.6|407
1743759900000|2025-04-04 09:45:00|12977.9|12977|12988.9|12988|12990.1|12989|12975|12974.1|412
1743760200000|2025-04-04 09:50:00|12989.1|12988.2|12985.8|12984.9|12992|12991.1|12985.1|12984.2|351
1743760500000|2025-04-04 09:55:00|12986.6|12985.7|12988.8|12987.9|12990.6|12989.7|12985.3|12984.4|411
1743760800000|2025-04-04 10:00:00|12988.7|12987.8|12986.6|12985.7|12993.8|12992.7|12986.3|12985.4|560
1743761100000|2025-04-04 10:05:00|12986.3|12985.4|12992.9|12992|12995.2|12994.3|12977.4|12975.9|1097
1743761400000|2025-04-04 10:10:00|12992.5|12991.6|12986.2|12985.3|12995|12994.1|12982.2|12981.3|912
1743761700000|2025-04-04 10:15:00|12986.1|12985.2|12997.1|12996.2|12998.4|12997|12981|12980.1|1025
1743762000000|2025-04-04 10:20:00|12996.8|12995.9|13023.6|13022.1|13023.8|13022.3|12996.8|12995.9|1459
1743762300000|2025-04-04 10:25:00|13023.5|13022|13030.3|13029.4|13030.8|13029.9|13015.2|13014.1|1393
1743762600000|2025-04-04 10:30:00|13030.4|13029.5|13026.6|13025.7|13033.1|13032|13020.6|13019.1|1182
1743762900000|2025-04-04 10:35:00|13026.8|13025.9|13024.3|13022.8|13031.7|13030.8|13023.9|13022.4|850
1743763200000|2025-04-04 10:40:00|13024.2|13022.7|13022.1|13020.6|13027.2|13025.7|13019.3|13017.8|822
1743763500000|2025-04-04 10:45:00|13021.5|13020|13020.5|13019|13026.1|13024.6|13019.1|13017.6|662
1743763800000|2025-04-04 10:50:00|13020.4|13018.9|13010|13008.5|13021.7|13020.2|13008.8|13007.3|818
1743764100000|2025-04-04 10:55:00|13009.8|13008.3|13004|13002.5|13012.3|13010.8|12998.4|12996.9|999
1743764400000|2025-04-04 11:00:00|13004.2|13002.7|13019.6|13018.1|13019.9|13018.4|12995.9|12994.4|1142
1743764700000|2025-04-04 11:05:00|13020|13018.5|13023|13021.5|13025.3|13023.8|13018.9|13017.4|1012
1743765000000|2025-04-04 11:10:00|13023.1|13021.6|13023.3|13021.8|13026.3|13024.8|13015|13013.5|1174
1743765300000|2025-04-04 11:15:00|13023.4|13021.9|13011.7|13010.2|13031.7|13030.2|13011.7|13010.2|1193
1743765600000|2025-04-04 11:20:00|13011.8|13010.9|13015.8|13014.9|13019.6|13018.2|13004.3|13002.8|1022
1743765900000|2025-04-04 11:25:00|13015.9|13014.4|13003.2|13001.7|13020|13018.5|12999.3|12997.8|1174
1743766200000|2025-04-04 11:30:00|13003.1|13001.6|13002.2|13000.7|13004.1|13002.7|12990.7|12989.2|1402
1743766500000|2025-04-04 11:35:00|13002.3|13000.8|13015.7|13014.2|13016.4|13014.9|12996.2|12995.2|1551
1743766800000|2025-04-04 11:40:00|13015.6|13014.1|13017|13015.5|13025.5|13024|13013.1|13011.6|1447
1743767100000|2025-04-04 11:45:00|13017.6|13016.1|13017.6|13016.1|13023.7|13022.2|13016.4|13014.9|1195
1743767400000|2025-04-04 11:50:00|13017.5|13016|13022.3|13020.8|13028.1|13026.6|13016.2|13014.7|1097
1743767700000|2025-04-04 11:55:00|13022.4|13020.9|13021.4|13019.9|13022.7|13021.2|13014.2|13012.7|1145
1743768000000|2025-04-04 12:00:00|13021.7|13020.8|13019.7|13018.2|13026.8|13025.3|13014.2|13012.7|1247
1743768300000|2025-04-04 12:05:00|13019.8|13018.3|13011.3|13009.8|13028|13026.5|13011.2|13009.7|1100
1743768600000|2025-04-04 12:10:00|13010.9|13009.4|13006.3|13004.8|13014.5|13013|13004.1|13002.7|1185
1743768900000|2025-04-04 12:15:00|13006.2|13005.3|13033.5|13032|13034.7|13033.2|13006.2|13005.3|1097
1743769200000|2025-04-04 12:20:00|13033.6|13032.1|13036.7|13035.2|13041|13039.5|13029.7|13028.2|1046
1743769500000|2025-04-04 12:25:00|13036.5|13035|13047|13036|13050.4|13048.9|13035.2|13033.7|837
1743769800000|2025-04-04 12:30:00|13046.3|13035.3|13029.7|13028.2|13055.1|13048.6|13020.3|13011.6|1831
1743770100000|2025-04-04 12:35:00|13029.6|13028.1|13010.4|13008.9|13033.1|13031.6|13010.2|13008.7|1669
1743770400000|2025-04-04 12:40:00|13010.1|13008.6|13005.1|13003.6|13015.4|13013.9|13001|12999.5|1241
1743770700000|2025-04-04 12:45:00|13005.5|13004|13010.8|13009.3|13016.5|13015|13003.5|13002|1090
1743771000000|2025-04-04 12:50:00|13011.1|13009.6|12997|12995.5|13017.5|13016|12994.8|12993.5|974
1743771300000|2025-04-04 12:55:00|12996.9|12995.4|13001.8|13000.3|13002|13000.6|12990.4|12989.5|1067
1743771600000|2025-04-04 13:00:00|13001.7|13000.2|13013.8|13012.3|13016.4|13015|12993.1|12991.6|1118
1743771900000|2025-04-04 13:05:00|13014.1|13012.6|13011.6|13010.1|13014.5|13013|13002.5|13001|883
1743772200000|2025-04-04 13:10:00|13011.5|13010|13008.6|13007.1|13013.6|13012.1|13000.6|12999.2|817
1743772500000|2025-04-04 13:15:00|13008.4|13006.9|13012.2|13011.3|13014.3|13012.8|13001.1|12999.6|986
1743772800000|2025-04-04 13:20:00|13012.8|13011.2|13018|13016.5|13018.1|13016.6|13004.4|13002.9|868
1743773100000|2025-04-04 13:25:00|13017.8|13016.3|13001.1|12999.6|13018|13016.5|12996.7|12995.2|1220
1743773400000|2025-04-04 13:30:00|13001|12999.5|13008.9|13006.9|13015.2|13013.7|12999.6|12998.1|1357
1743773700000|2025-04-04 13:35:00|13008.5|13006.4|13007.7|13006.2|13012|13010.5|13000.1|12999.1|1188
1743774000000|2025-04-04 13:40:00|13007|13005.5|13002.6|13001.1|13016.1|13014.6|13001.9|13000.4|1297
1743774300000|2025-04-04 13:45:00|13002.7|13001.2|12988.5|12987|13004|13003.1|12988.3|12986.8|1179
1743774600000|2025-04-04 13:50:00|12988.7|12987.2|12981.2|12979.7|12990.5|12989|12979.4|12977.9|1147
1743774900000|2025-04-04 13:55:00|12981.1|12979.6|12980.8|12979.3|12990.6|12989.3|12980.4|12978.9|1122
1743775200000|2025-04-04 14:00:00|12980.7|12979.2|12966.2|12965.3|12981.8|12980.3|12965.7|12964.8|1114
1743775500000|2025-04-04 14:05:00|12966.3|12965.4|12959.3|12958.4|12974.3|12973.4|12959.2|12957.7|1034
1743775800000|2025-04-04 14:10:00|12959.2|12958.3|12955.9|12954.4|12971|12969.5|12953|12951.5|969
1743776100000|2025-04-04 14:15:00|12956.1|12954.6|12954.6|12953.1|12964.8|12963.9|12953.6|12952.6|904
1743776400000|2025-04-04 14:20:00|12954.7|12953.2|12941.8|12940.3|12958|12956.5|12934.3|12933.2|1069
1743776700000|2025-04-04 14:25:00|12941.9|12940.4|12957|12955.5|12958.5|12957|12938.2|12936.7|980
1743777000000|2025-04-04 14:30:00|12956.6|12955.1|12937.7|12936.8|12956.8|12955.9|12937|12936.1|770
1743777300000|2025-04-04 14:35:00|12937.9|12937|12930.6|12929.7|12938|12937|12923.3|12922.4|1047
1743777600000|2025-04-04 14:40:00|12930.7|12929.8|12928.8|12927.9|12938.2|12936.7|12926|12925.1|1006
1743777900000|2025-04-04 14:45:00|12929|12927.5|12937|12935.5|12938.4|12936.9|12924.5|12923|1289
1743778200000|2025-04-04 14:50:00|12937.1|12935.6|12945.7|12944.2|12948.5|12946.8|12926.4|12924.9|1461
1743778500000|2025-04-04 14:55:00|12944.5|12943.6|12940.3|12938.8|12951.2|12949.5|12936.6|12935.1|1257
1743778800000|2025-04-04 15:00:00|12940.5|12939|12947.1|12945.6|12954|12952.5|12934.2|12932.7|1596
1743779100000|2025-04-04 15:05:00|12947.2|12945.7|12941.2|12939.7|12950.5|12949.2|12936.9|12935.4|1509
1743779400000|2025-04-04 15:10:00|12941|12939.5|12952.3|12950.8|12953.3|12951.9|12941|12939.5|1175
1743779700000|2025-04-04 15:15:00|12951.9|12951|12945|12943.5|12956.1|12954.6|12942.6|12941.4|1138
1743780000000|2025-04-04 15:20:00|12944.9|12943.4|12934.5|12931.7|12946|12944.5|12932.1|12930.6|849
1743780300000|2025-04-04 15:25:00|12934.6|12932|12925.7|12924.2|12936.1|12934.6|12908.1|12906.6|1362
1743780600000|2025-04-04 15:30:00|12925.2|12923.7|12936.4|12934.9|12939.1|12937.8|12912.5|12911|1386
1743780900000|2025-04-04 15:35:00|12936.8|12935.3|12930.2|12928.7|12940.5|12939|12927.2|12925.7|1345
1743781200000|2025-04-04 15:40:00|12930.1|12928.6|12926|12924.5|12936.2|12934.7|12924.8|12923.6|1140
1743781500000|2025-04-04 15:45:00|12925.6|12924.1|12932.4|12930.9|12937.7|12936.2|12920.3|12918.8|1139
1743781800000|2025-04-04 15:50:00|12932.5|12931|12927.5|12926|12932.9|12931.4|12925|12923.5|1238
1743782100000|2025-04-04 15:55:00|12927.6|12926.1|12927|12925.5|12930.9|12929.4|12924.3|12922.8|956
1743782400000|2025-04-04 16:00:00|12927.2|12925.7|12919.7|12918.2|12929.6|12928.2|12919.3|12917.8|1006
1743782700000|2025-04-04 16:05:00|12919.4|12917.9|12908.7|12907.2|12922.5|12921|12908.4|12907|905
1743783000000|2025-04-04 16:10:00|12908.6|12907.1|12908.9|12907.4|12911.1|12909.6|12904.6|12903.1|706
1743783300000|2025-04-04 16:15:00|12909|12908.1|12903.6|12902.1|12911.4|12909.9|12903.3|12901.8|670
1743783600000|2025-04-04 16:20:00|12903.7|12902.2|12900.1|12898.6|12904|12902.5|12893.1|12891.6|738
1743783900000|2025-04-04 16:25:00|12899.9|12898.4|12909|12907.3|12910.6|12909.1|12897.5|12896|653
1743784200000|2025-04-04 16:30:00|12908.9|12907.4|12914.9|12913.4|12916|12914.5|12908.1|12906.6|613
1743784500000|2025-04-04 16:35:00|12915.1|12913.6|12903.9|12902.4|12920.4|12918.9|12903.9|12902.4|569
1743784800000|2025-04-04 16:40:00|12904|12902.5|12896.8|12895.3|12913.5|12912|12896.6|12895.1|516
1743785100000|2025-04-04 16:45:00|12896.9|12895.4|12893.8|12892.3|12900.4|12898.9|12888.8|12887.4|742
1743785400000|2025-04-04 16:50:00|12893.9|12892.4|12897.3|12895.8|12898.2|12896.7|12890.7|12889.5|649
1743785700000|2025-04-04 16:55:00|12897|12895.5|12895.9|12894.4|12897.1|12895.6|12890.8|12889.3|672
1743786000000|2025-04-04 17:00:00|12896.1|12894.6|12890.3|12888.8|12900.1|12898.7|12889.8|12888.3|852
1743786300000|2025-04-04 17:05:00|12890.4|12888.9|12878.8|12877.3|12891.3|12889.8|12876.8|12875.3|738
1743786600000|2025-04-04 17:10:00|12879|12877.5|12874.9|12874|12879|12877.5|12868.2|12867.2|897
1743786900000|2025-04-04 17:15:00|12875.2|12874.3|12871.9|12871|12878|12876.5|12871.7|12870.6|768
1743787200000|2025-04-04 17:20:00|12871.8|12870.9|12870.9|12869.4|12873.5|12872.4|12867.2|12865.9|625
1743787500000|2025-04-04 17:25:00|12871|12870.1|12866.5|12865|12872|12870.5|12866.5|12865|623
1743787800000|2025-04-04 17:30:00|12866.1|12864.6|12860.8|12859.3|12867.9|12866.4|12857.7|12856.2|828
1743788100000|2025-04-04 17:35:00|12860.9|12859.4|12871.5|12870|12876.5|12875|12859.6|12858.1|1008
1743788400000|2025-04-04 17:40:00|12871.6|12870.1|12875.6|12874.1|12882|12880.5|12868.6|12867.3|824
1743788700000|2025-04-04 17:45:00|12875.8|12874.3|12890.9|12889.4|12898|12896.5|12874.3|12873|874
1743789000000|2025-04-04 17:50:00|12890.6|12889.1|12900.4|12898.9|12904.1|12902.6|12884.4|12882.9|651
1743789300000|2025-04-04 17:55:00|12899.8|12898.3|12903.2|12902.3|12908.6|12907.1|12895.6|12894.6|599
1743789600000|2025-04-04 18:00:00|12903.4|12901.9|12909.9|12908.4|12913|12911.7|12902.5|12901|691
1743789900000|2025-04-04 18:05:00|12910.3|12908.8|12911|12909.5|12914.3|12912.8|12904.1|12902.6|531
1743790200000|2025-04-04 18:10:00|12910.9|12909.4|12906.9|12905.4|12915|12913.5|12905.9|12904.4|460
1743790500000|2025-04-04 18:15:00|12906.8|12905.3|12906.4|12904.9|12911.6|12910.5|12904.1|12902.6|409
1743790800000|2025-04-04 18:20:00|12906.5|12905|12905|12903.5|12911.6|12910.2|12904.1|12902.6|317
1743791100000|2025-04-04 18:25:00|12905.2|12903.7|12908.1|12906.6|12908.6|12907.5|12904.2|12902.7|441
1743791400000|2025-04-04 18:30:00|12908|12907.1|12911.6|12910.1|12915.1|12913.6|12907.1|12905.6|431
1743791700000|2025-04-04 18:35:00|12911.5|12910|12898|12896.5|12913.3|12911.8|12896.6|12895.1|468
1743792000000|2025-04-04 18:40:00|12897.6|12896.1|12904.1|12902.6|12905.5|12904|12896.2|12894.7|425
1743792300000|2025-04-04 18:45:00|12904|12902.5|12902.5|12901|12904.2|12902.7|12897.1|12895.6|310
1743792600000|2025-04-04 18:50:00|12902.6|12901.1|12894.7|12893.2|12902.9|12901.7|12893.6|12892.1|400
1743792900000|2025-04-04 18:55:00|12894.3|12892.8|12882.5|12881|12894.4|12892.9|12880.6|12879.1|422
1743793200000|2025-04-04 19:00:00|12881.9|12880.4|12872.5|12871|12881.9|12880.4|12871.6|12870.1|413
1743793500000|2025-04-04 19:05:00|12871.8|12870.9|12870|12868.5|12873.3|12871.8|12868.9|12867.4|353
1743793800000|2025-04-04 19:10:00|12869.8|12868.3|12880.2|12878.7|12880.6|12879.1|12868.4|12867|357
1743794100000|2025-04-04 19:15:00|12880.5|12879|12881.8|12880.3|12882.6|12881.1|12877.5|12876|379
1743794400000|2025-04-04 19:20:00|12881.6|12880.1|12891.5|12890|12892.1|12890.6|12880.2|12878.7|460
1743794700000|2025-04-04 19:25:00|12891.4|12889.9|12887.5|12886|12894.9|12893.4|12886.5|12885|452
1743795000000|2025-04-04 19:30:00|12887.2|12885.7|12891.1|12889.6|12892.1|12890.6|12885|12883.5|430
1743795300000|2025-04-04 19:35:00|12890.7|12889.2|12889.7|12888.2|12893|12891.5|12889.1|12887.6|407
1743795600000|2025-04-04 19:40:00|12890.2|12888.7|12898.6|12897.1|12898.8|12897.3|12889.1|12887.6|431
1743795900000|2025-04-04 19:45:00|12898.5|12897|12890.8|12889.3|12900.4|12898.9|12890.7|12889.2|555
1743796200000|2025-04-04 19:50:00|12890.7|12889.2|12884.7|12883.2|12890.7|12889.2|12881.1|12879.6|378
1743796500000|2025-04-04 19:55:00|12883.8|12882.3|12873.5|12872|12884.3|12882.8|12873.5|12872|472
1743796800000|2025-04-04 20:00:00|12874|12872.5|12878.6|12877.1|12879|12877.5|12873.6|12872.1|308
1743797100000|2025-04-04 20:05:00|12878.7|12877.2|12874.6|12873.1|12878.8|12877.5|12873.7|12872.2|175
1743797400000|2025-04-04 20:10:00|12874.5|12873|12874.5|12873|12877.4|12875.9|12873.4|12872|130
1743797700000|2025-04-04 20:15:00|12874|12872.5|12872.8|12871.3|12875.5|12874|12872.4|12870.9|146
1743798000000|2025-04-04 20:20:00|12872.6|12871.1|12862.7|12861.2|12872.9|12871.5|12861.6|12860.1|206
1743798300000|2025-04-04 20:25:00|12862.9|12861.4|12858.6|12857.1|12863|12861.5|12857.6|12856.1|291
1743798600000|2025-04-04 20:30:00|12858.4|12856.9|12865|12863.5|12865.2|12863.7|12854|12852.5|467
1743798900000|2025-04-04 20:35:00|12865.1|12863.6|12865|12863.5|12868.3|12866.8|12864|12862.5|435
1743799200000|2025-04-04 20:40:00|12865.1|12863.6|12872.4|12870.9|12872.4|12870.9|12863|12861.5|234
1743799500000|2025-04-04 20:45:00|12872.2|12870.7|12881.7|12880.2|12881.7|12880.2|12872.2|12870.7|271
1743799800000|2025-04-04 20:50:00|12881.6|12880.1|12886.3|12884.8|12886.7|12885.2|12877|12875.5|445
1743800100000|2025-04-04 20:55:00|12886.7|12884.3|12908.2|12896.3|12909|12897.1|12886.7|12882.1|378
1743969600000|2025-04-06 20:00:00|12851.4|12837.2|12863.9|12842.9|12863.9|12842.9|12844.8|12835.1|9
1743969900000|2025-04-06 20:05:00|12863.5|12842.5|12842.6|12830|12863.9|12842.9|12841.8|12821.2|31
1743970200000|2025-04-06 20:10:00|12842.8|12830.2|12856.1|12835.1|12861|12840|12835.8|12821.2|22
1743970500000|2025-04-06 20:15:00|12865.5|12844.5|12844.2|12823.2|12869.5|12848.5|12834.1|12817.9|25
1743970800000|2025-04-06 20:20:00|12831.7|12818.5|12843|12822|12847.1|12826.1|12831.7|12814|12
1743971100000|2025-04-06 20:25:00|12843.7|12822.7|12861.3|12841.7|12863.3|12842.3|12841.8|12820.8|13
1743971400000|2025-04-06 20:30:00|12862.3|12842.5|12858.8|12837.8|12863.7|12842.7|12858.8|12837.8|9
1743971700000|2025-04-06 20:35:00|12858.4|12837.4|12860.1|12839.1|12860.1|12839.1|12857.1|12836.1|5
1743972000000|2025-04-06 20:40:00|12859|12838|12859.8|12838.8|12860.4|12839.4|12857|12836|7
1743972300000|2025-04-06 20:45:00|12857.8|12836.8|12861.1|12840.1|12864|12843|12857.8|12836.8|8
1743972600000|2025-04-06 20:50:00|12861.2|12840.2|12860.5|12839.5|12861.3|12840.3|12860.5|12839.5|3
1743972900000|2025-04-06 20:55:00|12861|12839.1|12854.2|12832.3|12861|12839.1|12854.2|12832.3|11
1743973200000|2025-04-06 21:00:00|12856.7|12834.8|12844.2|12832.3|12856.7|12837.8|12844.1|12824.7|11
1743974100000|2025-04-06 21:15:00|12838.5|12826.6|12838.5|12826.6|12838.5|12826.6|12838.5|12826.6|1
1743977100000|2025-04-06 22:05:00|12838|12827|12838|12827|12838|12827|12838|12827|1
1743977700000|2025-04-06 22:15:00|12863.5|12857.5|12876.2|12871.3|12876.4|12871.6|12862.5|12857.3|1312
1743978000000|2025-04-06 22:20:00|12876.1|12870.9|12891.9|12889.3|12912|12908.2|12873.9|12870.7|1585
1743978300000|2025-04-06 22:25:00|12892.4|12890|12890.2|12888.7|12902.1|12899.8|12883.5|12880.9|1496
1743978600000|2025-04-06 22:30:00|12890.7|12888.6|12884.9|12882|12890.9|12889.3|12880.2|12877.4|1357
1743978900000|2025-04-06 22:35:00|12885.8|12882.1|12886|12883.1|12891.3|12889.2|12877.6|12874.7|1151
1743979200000|2025-04-06 22:40:00|12886.1|12883|12881.6|12879.2|12887.9|12885.2|12879.3|12876.7|1232
1743979500000|2025-04-06 22:45:00|12881.7|12879.1|12879.3|12877.1|12886.3|12884.2|12879.2|12876.8|1235
1743979800000|2025-04-06 22:50:00|12879.4|12877.2|12876.2|12873.6|12881.5|12879.6|12873|12870|1034
1743980100000|2025-04-06 22:55:00|12875.7|12872.9|12880.7|12877.7|12881.8|12879.8|12872.4|12869.8|1011
1743980400000|2025-04-06 23:00:00|12880.9|12878.2|12888.9|12886.8|12894.7|12892.2|12878.9|12876.2|1013
1743980700000|2025-04-06 23:05:00|12888.6|12887.1|12885.9|12884.4|12895.8|12894.2|12884.5|12882|1094
1743981000000|2025-04-06 23:10:00|12886.5|12884.2|12892.7|12891.2|12895.4|12893.9|12885.6|12883.5|952
1743981300000|2025-04-06 23:15:00|12892.6|12891.1|12888.2|12886.7|12900|12898.3|12887.6|12885.2|716
1743981600000|2025-04-06 23:20:00|12888.1|12886.6|12898.5|12897|12898.6|12897|12886.1|12884.2|1051
1743981900000|2025-04-06 23:25:00|12898.6|12897.1|12890.2|12888.7|12899.9|12898.4|12889.1|12887.6|600
1743982200000|2025-04-06 23:30:00|12890|12888.5|12888.1|12885.7|12894.1|12892.6|12887.3|12884.3|983
1743982500000|2025-04-06 23:35:00|12888|12885.8|12888.8|12887.3|12892.4|12890.9|12887.3|12884.8|707
1743982800000|2025-04-06 23:40:00|12889.6|12888.1|12905.2|12903.7|12905.3|12903.8|12889.6|12888.1|659
1743983100000|2025-04-06 23:45:00|12905.1|12903.6|12912.6|12911.1|12913|12911.1|12897.9|12896.4|697
1743983400000|2025-04-06 23:50:00|12913.3|12911.2|12928.4|12924.3|12935.2|12931|12909|12907.5|1320
1743983700000|2025-04-06 23:55:00|12928.8|12924.4|12911.3|12907.4|12929.8|12926.3|12909.5|12906.4|1229
1743984000000|2025-04-07 00:00:00|12911.1|12908.2|12905.9|12904.4|12918.3|12916.5|12904.3|12902.5|1228
1743984300000|2025-04-07 00:05:00|12906.3|12903.8|12905|12902.2|12914.5|12912.3|12901.9|12899.8|1276
1743984600000|2025-04-07 00:10:00|12904.9|12902|12887.7|12886.2|12906.2|12904.5|12886.8|12884.5|1065
1743984900000|2025-04-07 00:15:00|12887.6|12886.1|12891.1|12889.6|12898.4|12896.8|12886.5|12884|1148
1743985200000|2025-04-07 00:20:00|12891.3|12889.2|12908.1|12905.7|12909.9|12908.4|12891|12889.2|1208
1743985500000|2025-04-07 00:25:00|12907.9|12905.5|12902.3|12899.7|12910.2|12908.3|12901.2|12898.9|1125
1743985800000|2025-04-07 00:30:00|12902.4|12899.6|12904.9|12903.4|12913|12911.5|12900|12897.9|1273
1743986100000|2025-04-07 00:35:00|12905.1|12903.6|12912.2|12910|12913.7|12911.8|12902.1|12900.5|1147
1743986400000|2025-04-07 00:40:00|12912.4|12909.8|12900.6|12898.4|12913.7|12911.2|12899.4|12897.3|1238
1743986700000|2025-04-07 00:45:00|12900.7|12898.6|12903.6|12901.5|12910|12907.5|12899.6|12897.6|1296
1743987000000|2025-04-07 00:50:00|12903.7|12901.6|12911.2|12909.7|12911.6|12909.7|12901.5|12899.5|1031
1743987300000|2025-04-07 00:55:00|12910.9|12909.4|12910.5|12909|12913.5|12912|12905.3|12904.1|934
1743987600000|2025-04-07 01:00:00|12910.6|12909.1|12900.5|12899|12917.1|12915.6|12900.2|12898|1190
1743987900000|2025-04-07 01:05:00|12900.4|12898.9|12905.8|12904.3|12908.7|12907.2|12898|12896.5|953
1743988200000|2025-04-07 01:10:00|12906.1|12904.6|12907.7|12906.2|12910|12908.5|12903.2|12901.7|999
1743988500000|2025-04-07 01:15:00|12907.6|12906.1|12905.7|12904.2|12908.1|12906.3|12894.6|12892.8|1091
1743988800000|2025-04-07 01:20:00|12905.9|12904.4|12905.1|12903.6|12909.4|12907.9|12900.7|12899.1|1023
1743989100000|2025-04-07 01:25:00|12905|12903.5|12904.6|12903.1|12912.5|12911|12904|12902.5|942
1743989400000|2025-04-07 01:30:00|12904.4|12902.9|12898|12896.5|12906.6|12905.1|12891.9|12890.4|1091
1743989700000|2025-04-07 01:35:00|12898.1|12896.6|12887.9|12886.4|12899.4|12897.9|12885.4|12883.9|1270
1743990000000|2025-04-07 01:40:00|12888.4|12886.9|12896.6|12895.1|12899.2|12897.7|12884.9|12884|940
1743990300000|2025-04-07 01:45:00|12896.5|12895|12895.9|12894.4|12900.4|12898.9|12892.2|12891.3|1016
1743990600000|2025-04-07 01:50:00|12895.7|12894.2|12896.4|12894.9|12901|12899|12893.4|12891.4|1138
1743990900000|2025-04-07 01:55:00|12896.3|12894.8|12886.9|12885.4|12896.3|12894.8|12885.2|12883.5|751
1743991200000|2025-04-07 02:00:00|12887.2|12885.7|12885.2|12883.7|12887.6|12886.1|12880.1|12879.1|740
1743991500000|2025-04-07 02:05:00|12884.9|12883.4|12886.9|12885.4|12891.9|12889.6|12883.7|12882.2|737
1743991800000|2025-04-07 02:10:00|12887|12885.5|12880.2|12878.7|12887.3|12885.8|12875.2|12873.7|827
1743992100000|2025-04-07 02:15:00|12880.1|12878.6|12876.6|12875.1|12882.3|12880.8|12876.3|12874.8|715
1743992400000|2025-04-07 02:20:00|12876.7|12875.2|12865.5|12864|12878.6|12877.1|12863.8|12862.3|815
1743992700000|2025-04-07 02:25:00|12865.4|12863.9|12861|12859.5|12866.8|12865.3|12859.4|12857.6|720
1743993000000|2025-04-07 02:30:00|12860.1|12858.6|12858.4|12856.9|12863.2|12861.7|12858.1|12856.6|773
1743993300000|2025-04-07 02:35:00|12858.3|12856.8|12856.4|12854.9|12860.6|12859.1|12852.9|12851.4|623
1743993600000|2025-04-07 02:40:00|12856.3|12854.8|12855.4|12853.9|12857.2|12855.7|12852.6|12851.1|668
1743993900000|2025-04-07 02:45:00|12854.7|12853.8|12860.6|12859.1|12861.6|12860.4|12850.8|12849.3|551
1743994200000|2025-04-07 02:50:00|12860.8|12859.3|12858.5|12856.4|12861.9|12860.4|12854.6|12853.1|526
1743994500000|2025-04-07 02:55:00|12858.6|12856.5|12860.1|12859.2|12861.8|12860.3|12851.7|12850.4|645
1743994800000|2025-04-07 03:00:00|12860.2|12859.3|12864.3|12862.8|12864.9|12863.4|12855|12853.5|635
1743995100000|2025-04-07 03:05:00|12864.7|12863.2|12866|12864.5|12868.6|12867.1|12862.8|12861.3|490
1743995400000|2025-04-07 03:10:00|12865.9|12864.4|12867.5|12866|12870.2|12869|12865.8|12864.3|349
1743995700000|2025-04-07 03:15:00|12867.6|12866.1|12870.5|12869|12873.3|12871.8|12867.6|12866.1|342
1743996000000|2025-04-07 03:20:00|12870.6|12869.1|12875|12874.1|12876.8|12875.3|12870.5|12869|337
1743996300000|2025-04-07 03:25:00|12875.4|12873.9|12875.3|12873.8|12880.9|12879.4|12874.1|12872.7|368
1743996600000|2025-04-07 03:30:00|12875.2|12873.7|12879.2|12877.7|12880.3|12878.8|12875.2|12873.7|462
1743996900000|2025-04-07 03:35:00|12879.1|12877.6|12878.3|12876.8|12880.2|12878.7|12873.9|12872.4|474
1743997200000|2025-04-07 03:40:00|12878.4|12876.9|12883.6|12882.1|12883.7|12882.2|12878.4|12876.9|448
1743997500000|2025-04-07 03:45:00|12884.1|12882.6|12885.2|12883.7|12890.3|12888.8|12884.1|12882.6|392
1743997800000|2025-04-07 03:50:00|12885.1|12883.6|12890.5|12889|12892|12890.5|12884.6|12883.1|413
1743998100000|2025-04-07 03:55:00|12890.4|12888.9|12887.1|12885.6|12890.4|12888.9|12886.7|12885.2|369
1743998400000|2025-04-07 04:00:00|12887.2|12885.7|12889.2|12887.7|12892.7|12891.3|12885.9|12884.4|442
1743998700000|2025-04-07 04:05:00|12889.3|12887.8|12892|12890.5|12892.7|12891.2|12887.1|12885.3|375
1743999000000|2025-04-07 04:10:00|12892.2|12890.7|12893.8|12892.3|12895.8|12894.3|12891.2|12889.7|363
1743999300000|2025-04-07 04:15:00|12893.4|12891.9|12894.3|12892.8|12897.7|12896.2|12893|12891.5|375
1743999600000|2025-04-07 04:20:00|12894.2|12892.7|12895.1|12893.6|12896.1|12894.6|12891|12889.5|394
1743999900000|2025-04-07 04:25:00|12894.9|12893.4|12892.8|12891.3|12896.1|12894.6|12890.8|12889.3|298
1744000200000|2025-04-07 04:30:00|12892.9|12891.4|12890.6|12889.1|12894.8|12893.3|12888.2|12886.7|384
1744000500000|2025-04-07 04:35:00|12890.7|12889.2|12895|12893.5|12896.8|12895.3|12889.8|12888.3|394
1744000800000|2025-04-07 04:40:00|12894.9|12893.4|12896|12894.5|12896.9|12895.4|12891.6|12890.4|347
1744001100000|2025-04-07 04:45:00|12896.1|12894.6|12896.9|12895.4|12897|12895.5|12893.2|12891.7|393
1744001400000|2025-04-07 04:50:00|12897|12895.5|12905.4|12903.9|12905.8|12904.3|12897|12895.5|438
1744001700000|2025-04-07 04:55:00|12905.5|12904|12903|12901.5|12905.9|12904.4|12902|12900.5|350
1744002000000|2025-04-07 05:00:00|12903.4|12901.9|12899.7|12898.2|12905.1|12903.6|12899.5|12898|410
1744002300000|2025-04-07 05:05:00|12900|12898.5|12901.3|12899.8|12904|12902|12899|12897.5|501
1744002600000|2025-04-07 05:10:00|12901.4|12899.9|12903.1|12901.6|12905.3|12903.8|12897.5|12896|505
1744002900000|2025-04-07 05:15:00|12903.2|12901.7|12915.7|12914.2|12919.3|12918.1|12903.2|12901.7|728
1744003200000|2025-04-07 05:20:00|12915.6|12914.1|12912.4|12910.9|12916.2|12914.7|12909.9|12908.4|872
1744003500000|2025-04-07 05:25:00|12912.5|12911|12911.9|12911|12916.6|12915.1|12911|12909.7|618
1744003800000|2025-04-07 05:30:00|12912.1|12911.2|12913.4|12911.9|12914.7|12913.2|12910|12908.7|583
1744004100000|2025-04-07 05:35:00|12913.1|12911.6|12915|12913.5|12918|12916.5|12912.5|12911|559
1744004400000|2025-04-07 05:40:00|12914.9|12913.4|12911.1|12909.6|12916.4|12914.9|12909.6|12908.4|543
1744004700000|2025-04-07 05:45:00|12911.4|12909.9|12913.4|12911.9|12917.2|12915.7|12909.8|12908.3|533
1744005000000|2025-04-07 05:50:00|12913.3|12911.8|12916.6|12915.1|12920.4|12918.9|12912.9|12911.4|549
1744005300000|2025-04-07 05:55:00|12917.2|12915.7|12926.5|12925|12928.2|12926.7|12916.5|12915.1|644
1744005600000|2025-04-07 06:00:00|12925.5|12924|12924.4|12923.5|12928.3|12926.6|12922.4|12920.9|925
1744005900000|2025-04-07 06:05:00|12923.7|12922.8|12919.4|12918.5|12924.7|12923.6|12917.1|12916.1|766
1744006200000|2025-04-07 06:10:00|12919.6|12918.7|12917.4|12916.5|12924.6|12923.6|12914.9|12914|749
1744006500000|2025-04-07 06:15:00|12917.5|12916.6|12914.9|12914|12921.8|12920.9|12913.9|12913|809
1744006800000|2025-04-07 06:20:00|12914.8|12913.9|12917.8|12916.9|12919.7|12918.8|12912.7|12911.6|889
1744007100000|2025-04-07 06:25:00|12917.7|12916.8|12906.1|12904.6|12918.1|12917.2|12905.1|12903.7|775
1744007400000|2025-04-07 06:30:00|12905.9|12904.4|12899.2|12897.7|12905.9|12904.4|12894.8|12893.3|942
1744007700000|2025-04-07 06:35:00|12899.1|12897.6|12900.6|12899.1|12900.8|12899.3|12893.3|12891.8|854
1744008000000|2025-04-07 06:40:00|12900.4|12898.9|12892.2|12890.7|12900.7|12899.2|12884|12882.5|893
1744008300000|2025-04-07 06:45:00|12892|12890.5|12903.2|12901.7|12906.9|12905.4|12891.9|12890.4|1099
1744008600000|2025-04-07 06:50:00|12902.9|12901.4|12897.5|12896|12903.9|12902.2|12896.4|12894.9|1241
1744008900000|2025-04-07 06:55:00|12896.8|12895.3|12902.7|12901.2|12906.1|12904.6|12893|12891.5|1170
1744009200000|2025-04-07 07:00:00|12902.6|12901.1|12913.4|12911.9|12915.7|12914.2|12901|12899.5|1563
1744009500000|2025-04-07 07:05:00|12913.3|12911.8|12922.2|12920.7|12927.3|12925.8|12912.1|12910.6|1357
1744009800000|2025-04-07 07:10:00|12921.7|12920.2|12926.8|12925.3|12934.9|12933.4|12919.7|12918.2|1254
1744010100000|2025-04-07 07:15:00|12926.9|12925.4|12920.7|12919.2|12932.9|12931.4|12919.3|12917.8|1057
1744010400000|2025-04-07 07:20:00|12920.9|12919.4|12919.7|12918.2|12923|12921.5|12917.8|12916.2|1000
1744010700000|2025-04-07 07:25:00|12919.6|12918.1|12912.6|12911.1|12921.9|12920.4|12909.3|12907.8|1081
1744011000000|2025-04-07 07:30:00|12912.5|12911|12899.2|12897.7|12915.8|12914.3|12897.6|12896.1|1102
1744011300000|2025-04-07 07:35:00|12899.1|12897.6|12902.3|12901.4|12904.9|12903.4|12895.3|12894.1|1131
1744011600000|2025-04-07 07:40:00|12902.6|12901.1|12908.3|12906.8|12912.6|12911.1|12899.4|12897.9|964
1744011900000|2025-04-07 07:45:00|12908.1|12906.6|12902.9|12901.4|12908.1|12906.6|12899.7|12898.2|993
1744012200000|2025-04-07 07:50:00|12903|12901.5|12901.7|12900.2|12904.7|12903.2|12895.8|12894.3|1019
1744012500000|2025-04-07 07:55:00|12901.6|12900.1|12895.4|12893.9|12904.5|12903|12895.1|12893.9|831
1744012800000|2025-04-07 08:00:00|12895.5|12894|12907.6|12906.1|12914.1|12912.6|12895.5|12894|1105
1744013100000|2025-04-07 08:05:00|12906.9|12905.4|12903.3|12901.8|12911.2|12909.7|12897.6|12896.1|992
1744013400000|2025-04-07 08:10:00|12902.7|12901.2|12887.8|12886.3|12905|12903.5|12887.8|12886.3|983
1744013700000|2025-04-07 08:15:00|12888.1|12886.6|12883.6|12882.1|12893.5|12892|12881.7|12880.2|1086
1744014000000|2025-04-07 08:20:00|12883.7|12882.2|12878.4|12876.9|12886.8|12885.3|12875.6|12874.1|978
1744014300000|2025-04-07 08:25:00|12877.6|12876.1|12869.5|12868|12884.2|12882.7|12869.3|12867.8|863
1744014600000|2025-04-07 08:30:00|12869.4|12867.9|12874.3|12872.8|12875.7|12874.2|12866.4|12864.9|1104
1744014900000|2025-04-07 08:35:00|12874.4|12872.6|12871.3|12869.8|12874.4|12872.8|12866.2|12864.7|859
1744015200000|2025-04-07 08:40:00|12871.2|12869.7|12877.3|12875.8|12881.1|12879.5|12870.5|12869|991
1744015500000|2025-04-07 08:45:00|12877.4|12875.9|12884.9|12883.4|12886.3|12884.8|12875.9|12874.4|707
1744015800000|2025-04-07 08:50:00|12884.5|12883|12890.6|12889.1|12891.4|12889.9|12881.1|12879.6|815
1744016100000|2025-04-07 08:55:00|12890.3|12888.8|12872|12870.5|12891.7|12890.2|12871.8|12870.3|608
1744016400000|2025-04-07 09:00:00|12872.1|12870.6|12876.5|12875|12877|12875.5|12862.2|12860.7|898
1744016700000|2025-04-07 09:05:00|12876.4|12874.9|12872|12870.5|12877.4|12875.9|12866.1|12864.6|811
1744017000000|2025-04-07 09:10:00|12872.1|12870.6|12863.3|12861.8|12872.8|12871.3|12862|12860.5|724
1744017300000|2025-04-07 09:15:00|12863.2|12861.7|12856.4|12854.9|12866.2|12864.7|12856|12854.5|686
1744017600000|2025-04-07 09:20:00|12855.2|12854.3|12852.7|12851.2|12860.5|12859|12851.9|12850.4|751
1744017900000|2025-04-07 09:25:00|12852.6|12851.1|12846.5|12845|12853.9|12852.4|12843.9|12842.4|886
1744018200000|2025-04-07 09:30:00|12846.3|12844.8|12849.2|12847.7|12854.6|12853.1|12844|12842.5|841
1744018500000|2025-04-07 09:35:00|12849.3|12847.8|12855.7|12854.2|12860.7|12859.2|12848.3|12846.8|747
1744018800000|2025-04-07 09:40:00|12855.6|12854.1|12852.8|12851.3|12856.6|12855.1|12845|12843.5|891
1744019100000|2025-04-07 09:45:00|12852.9|12851.4|12846.5|12845|12856|12854.5|12843.8|12842.3|852
1744019400000|2025-04-07 09:50:00|12846.4|12844.9|12844.5|12843|12847.9|12846.4|12840.3|12838.8|891
1744019700000|2025-04-07 09:55:00|12844.4|12842.9|12837.5|12836|12847.2|12845.7|12832.1|12830.3|890
1744020000000|2025-04-07 10:00:00|12837.7|12836.2|12844.4|12842.9|12848.4|12846.9|12835.5|12834|1027
1744020300000|2025-04-07 10:05:00|12843.8|12842.3|12848.1|12846.5|12850.5|12849|12842.8|12841.3|810
1744020600000|2025-04-07 10:10:00|12848.2|12846.6|12842.4|12840.9|12850.6|12849.1|12834|12832.5|908
1744020900000|2025-04-07 10:15:00|12842.3|12840.8|12851.2|12849.7|12851.9|12850.4|12840.4|12838.9|893
1744021200000|2025-04-07 10:20:00|12851.1|12849.6|12855.7|12854.2|12858|12856.5|12845.9|12844.4|903
1744021500000|2025-04-07 10:25:00|12856.2|12854.7|12854.1|12852.6|12856.7|12855.2|12849.1|12847.6|1009
1744021800000|2025-04-07 10:30:00|12853.9|12852.4|12855.1|12853.6|12857.9|12856.4|12850.9|12849.4|799
1744022100000|2025-04-07 10:35:00|12854.8|12853.3|12852.5|12851|12861.7|12860.2|12852|12850.5|789
1744022400000|2025-04-07 10:40:00|12852.4|12850.9|12854.9|12853.4|12858.6|12857.1|12851.8|12850.3|890
1744022700000|2025-04-07 10:45:00|12855|12853.5|12851|12849.5|12855.1|12853.6|12849.4|12847.9|780
1744023000000|2025-04-07 10:50:00|12850.9|12849.4|12842.4|12841.5|12852.1|12850.6|12842.4|12841.5|880
1744023300000|2025-04-07 10:55:00|12842.5|12841.6|12825.5|12824.6|12842.8|12841.6|12825|12823.6|916
1744023600000|2025-04-07 11:00:00|12825.6|12824.7|12828.5|12827.6|12834.4|12833.3|12820.1|12819.2|1071
1744023900000|2025-04-07 11:05:00|12828.3|12827.4|12828.2|12827.3|12831|12830.1|12825.1|12824|924
1744024200000|2025-04-07 11:10:00|12828.3|12827.4|12816.2|12815.3|12828.7|12827.6|12812.8|12811.9|988
1744024500000|2025-04-07 11:15:00|12815.8|12814.9|12814.3|12812.8|12819.6|12818.1|12810.1|12808.7|862
1744024800000|2025-04-07 11:20:00|12814.4|12812.9|12807.1|12806.2|12818.4|12817|12803.9|12803|902
1744025100000|2025-04-07 11:25:00|12807|12806.1|12815.9|12815|12819.4|12818|12804.6|12803.5|872
1744025400000|2025-04-07 11:30:00|12816.4|12814.9|12809.3|12808.4|12820.2|12819.3|12809.2|12808.3|834
1744025700000|2025-04-07 11:35:00|12809.2|12808.3|12807.2|12806.3|12813.5|12812.2|12805.9|12805|827
1744026000000|2025-04-07 11:40:00|12807.3|12806.4|12806.8|12805.9|12813.1|12811.6|12805.7|12804.8|871
1744026300000|2025-04-07 11:45:00|12806.6|12805.7|12811.2|12810.3|12814.9|12814|12805.7|12804.6|804
1744026600000|2025-04-07 11:50:00|12810.8|12809.9|12824.1|12823.2|12827.9|12827|12810.3|12809.4|858
1744026900000|2025-04-07 11:55:00|12824.8|12823.3|12825|12824.1|12828.3|12827.4|12822.8|12821.9|815
1744027200000|2025-04-07 12:00:00|12825.5|12824.6|12819.1|12818.2|12827.6|12826.1|12818.6|12817.6|1009
1744027500000|2025-04-07 12:05:00|12819|12818.1|12814.6|12813.7|12819|12818.1|12807.9|12807|841
1744027800000|2025-04-07 12:10:00|12814.5|12813.6|12811.3|12810.4|12814.9|12814|12807.6|12806.7|920
1744028100000|2025-04-07 12:15:00|12811.2|12810.3|12811.9|12811|12817.4|12816.5|12810|12809.1|838
1744028400000|2025-04-07 12:20:00|12811.8|12810.9|12815.2|12814.3|12816.7|12815.8|12807.6|12806.7|920
1744028700000|2025-04-07 12:25:00|12815.3|12814.4|12814|12812.5|12817|12816.1|12808.6|12807.7|1091
1744029000000|2025-04-07 12:30:00|12814.1|12812.6|12816.8|12815.9|12818.7|12817.3|12810.2|12809.3|1168
1744029300000|2025-04-07 12:35:00|12817|12816.1|12820.2|12818.7|12823.5|12822.3|12816.2|12814.8|1014
1744029600000|2025-04-07 12:40:00|12819.9|12819|12838.9|12838|12846.3|12845.2|12813.5|12812.2|1081
1744029900000|2025-04-07 12:45:00|12839.1|12838.2|12849.2|12847.7|12852.9|12851.9|12838.4|12836.9|1344
1744030200000|2025-04-07 12:50:00|12849.1|12847.6|12846.7|12845.2|12854|12852.6|12844.5|12842.9|1362
1744030500000|2025-04-07 12:55:00|12846.6|12845.1|12837.8|12836.9|12848.7|12847.5|12837|12835.6|1137
1744030800000|2025-04-07 13:00:00|12838|12837.1|12831.2|12830.3|12839.5|12838|12828.9|12828|1128
1744031100000|2025-04-07 13:05:00|12831.1|12830.2|12821.2|12820.3|12832.9|12831.5|12820|12819.1|867
1744031400000|2025-04-07 13:10:00|12821|12820.1|12819.9|12819|12822.8|12821.9|12814|12813.1|737
1744031700000|2025-04-07 13:15:00|12819.8|12818.9|12816.8|12815.3|12826.3|12825.4|12813.4|12812.4|885
1744032000000|2025-04-07 13:20:00|12816.7|12815.2|12808.2|12807.3|12818.3|12816.8|12807.9|12807|688
1744032300000|2025-04-07 13:25:00|12808.1|12807.2|12804.9|12804|12811.9|12811|12803.5|12802.6|674
1744032600000|2025-04-07 13:30:00|12804.5|12803.6|12805.5|12804.6|12811.6|12810.4|12801.1|12799.9|1174
1744032900000|2025-04-07 13:35:00|12805.3|12804.4|12802.9|12802|12808.3|12807.2|12801.1|12800.2|858
1744033200000|2025-04-07 13:40:00|12802.8|12801.9|12799.9|12799|12810|12809.1|12794.1|12793.2|945
1744033500000|2025-04-07 13:45:00|12799.4|12798.5|12786.8|12785.9|12800.8|12799.5|12786.3|12785.4|1133
1744033800000|2025-04-07 13:50:00|12786.5|12785.6|12796.6|12795.1|12797.4|12796.4|12786.3|12785.4|1104
1744034100000|2025-04-07 13:55:00|12796.4|12794.9|12801.5|12800|12803|12801.5|12792.3|12790.8|974
1744034400000|2025-04-07 14:00:00|12801.6|12800.1|12806|12805.1|12808.6|12807.4|12800.1|12798.9|1220
1744034700000|2025-04-07 14:05:00|12806.1|12805.2|12796.8|12795.9|12809.9|12809|12796.4|12795.5|1108
1744035000000|2025-04-07 14:10:00|12797.2|12796.3|12832.8|12829.8|12847.7|12846.5|12797.1|12796.2|2385
1744035300000|2025-04-07 14:15:00|12832.7|12830.7|12818.5|12817.6|12834.8|12833.2|12816.3|12814.8|2132
1744035600000|2025-04-07 14:20:00|12818|12817.1|12796.8|12795.3|12824.6|12823|12794.9|12793.8|2053
1744035900000|2025-04-07 14:25:00|12796.4|12794.2|12802.2|12801.3|12805.8|12804.9|12791.3|12790.4|1686
1744036200000|2025-04-07 14:30:00|12801.9|12801|12801.4|12800.5|12812.4|12810.9|12796.7|12795.8|1713
1744036500000|2025-04-07 14:35:00|12801.8|12800.3|12778.7|12777.8|12806.7|12805.2|12777.3|12776.4|1656
1744036800000|2025-04-07 14:40:00|12778.8|12777.9|12784.6|12783.1|12786|12784.7|12772.9|12772|1488
1744037100000|2025-04-07 14:45:00|12784.3|12783.4|12772.4|12770.9|12789.1|12788|12771.9|12770.9|1391
1744037400000|2025-04-07 14:50:00|12771.5|12770.6|12776.2|12774.7|12791.4|12790.1|12771.2|12769.8|1631
1744037700000|2025-04-07 14:55:00|12776.1|12774.6|12755.8|12754.3|12779.2|12777.7|12754.4|12753.3|1731
1744038000000|2025-04-07 15:00:00|12755.9|12754.4|12767.9|12767|12774.3|12773.4|12747.2|12745.7|1675
1744038300000|2025-04-07 15:05:00|12767.6|12766.7|12759.8|12758.9|12774.1|12772.7|12757.8|12756.3|1303
1744038600000|2025-04-07 15:10:00|12759.4|12758.5|12757.4|12753.8|12765.1|12764.1|12753.4|12750.5|1298
1744038900000|2025-04-07 15:15:00|12757.6|12753|12753.8|12752.3|12760.4|12758.9|12751|12749.5|1849
1744039200000|2025-04-07 15:20:00|12753.9|12752.4|12756.3|12755.4|12762.6|12761.4|12748.8|12747.9|1307
1744039500000|2025-04-07 15:25:00|12756.4|12755.5|12734.4|12732.9|12762|12761.1|12733.7|12732.8|1190
1744039800000|2025-04-07 15:30:00|12734.5|12733|12729.9|12729|12735.7|12734.8|12726|12724.8|1555
1744040100000|2025-04-07 15:35:00|12730.1|12729.2|12733.4|12731.9|12738.8|12737.3|12728.8|12727.9|1432
1744040400000|2025-04-07 15:40:00|12732.4|12731.5|12743.3|12742.4|12745.6|12744.7|12730.6|12729.7|1248
1744040700000|2025-04-07 15:45:00|12744.2|12742.7|12736.9|12736|12746.2|12745.3|12731.5|12730.6|1168
1744041000000|2025-04-07 15:50:00|12737|12736.1|12732|12731.1|12740.4|12739.3|12731.9|12731|1079
1744041300000|2025-04-07 15:55:00|12732.1|12731.2|12725.9|12725|12737.3|12736.4|12725.8|12724.9|1012
1744041600000|2025-04-07 16:00:00|12726.2|12725.3|12718.9|12718|12726.2|12725.3|12718.9|12717.4|1043
1744041900000|2025-04-07 16:05:00|12719.2|12717.7|12719.4|12718.5|12721.4|12720.5|12714.1|12712.9|1101
1744042200000|2025-04-07 16:10:00|12719.3|12718.4|12722.8|12721.9|12723.2|12722.3|12715.8|12714.9|1046
1744042500000|2025-04-07 16:15:00|12723|12722.1|12727.8|12726.3|12731.3|12730.2|12722.9|12722|925
1744042800000|2025-04-07 16:20:00|12728|12726.5|12723|12722.1|12728.1|12726.9|12722.4|12721.3|950
1744043100000|2025-04-07 16:25:00|12723.2|12722.3|12724.6|12723.7|12728|12727.1|12720.4|12719.5|911
1744043400000|2025-04-07 16:30:00|12724.5|12723.6|12725.4|12723.9|12725.7|12724.4|12718.7|12717.5|879
1744043700000|2025-04-07 16:35:00|12725.5|12724|12724.4|12723.5|12730.7|12729.8|12724.4|12723.5|748
1744044000000|2025-04-07 16:40:00|12724.3|12723.4|12716|12715.1|12725.2|12724.2|12713.7|12712.8|726
1744044300000|2025-04-07 16:45:00|12715.4|12714.5|12713.4|12711.9|12718.7|12717.5|12712.1|12711|729
1744044600000|2025-04-07 16:50:00|12713.5|12712|12722.4|12721.5|12722.4|12721.5|12710.8|12709.7|709
1744044900000|2025-04-07 16:55:00|12722.3|12721.4|12730.9|12730|12731.1|12730.2|12721.2|12719.7|765
1744045200000|2025-04-07 17:00:00|12731.1|12729.6|12734.9|12733.4|12744.4|12743|12729.3|12728.1|1404
1744045500000|2025-04-07 17:05:00|12735.1|12733.6|12744.8|12743.9|12745.5|12744.6|12734.2|12733.3|821
1744045800000|2025-04-07 17:10:00|12744.7|12743.8|12751.3|12750.4|12751.5|12750.6|12744.4|12743.3|837
1744046100000|2025-04-07 17:15:00|12751.2|12750.3|12751.1|12750.2|12757.1|12755.8|12747.9|12747|965
1744046400000|2025-04-07 17:20:00|12751.5|12750.6|12759.1|12758.2|12759.8|12758.9|12748.2|12747.3|735
1744046700000|2025-04-07 17:25:00|12759.2|12758.3|12759.8|12758.9|12760.7|12759.8|12756|12755.1|781
1744047000000|2025-04-07 17:30:00|12760.1|12759.2|12761.2|12760.3|12761.6|12760.7|12754|12753.1|795
1744047300000|2025-04-07 17:35:00|12761|12760.1|12766.7|12765.8|12767.8|12766.9|12760.2|12759.3|793
1744047600000|2025-04-07 17:40:00|12766.9|12766|12771.4|12770.5|12771.5|12770.6|12763.9|12763|712
1744047900000|2025-04-07 17:45:00|12771.3|12770.4|12774.3|12772.8|12779.3|12777.8|12771.3|12770.4|896
1744048200000|2025-04-07 17:50:00|12774.4|12772.9|12768.4|12767.5|12775.5|12774.2|12766.3|12765|758
1744048500000|2025-04-07 17:55:00|12768.2|12767.3|12767.4|12765.9|12772|12770.8|12766.7|12765.6|725
1744048800000|2025-04-07 18:00:00|12767.5|12766|12766|12765.1|12769.2|12767.7|12763.7|12762.5|1050
1744049100000|2025-04-07 18:05:00|12765.4|12764.5|12763.1|12761.6|12773.1|12771.6|12759.7|12758.7|904
1744049400000|2025-04-07 18:10:00|12763|12761.5|12755.3|12753.8|12767.8|12765.1|12754.3|12753.4|827
1744049700000|2025-04-07 18:15:00|12755.2|12753.7|12755.8|12754.9|12761.6|12760.3|12754.4|12753.4|685
1744050000000|2025-04-07 18:20:00|12755.1|12754.2|12753.8|12752.3|12759.8|12758.3|12750.9|12749.4|755
1744050300000|2025-04-07 18:25:00|12753.9|12752.4|12750.2|12749.3|12755.5|12754|12748.3|12746.8|589
1744050600000|2025-04-07 18:30:00|12750.3|12749.4|12760.5|12759|12761.9|12760.7|12750.3|12749.4|603
1744050900000|2025-04-07 18:35:00|12760.4|12758.9|12768.3|12767.4|12770.1|12769.2|12759.7|12758.7|568
1744051200000|2025-04-07 18:40:00|12768.8|12767.9|12762.9|12762|12772.3|12771.3|12762.6|12761.6|658
1744051500000|2025-04-07 18:45:00|12762.8|12761.9|12757|12756.1|12762.8|12761.9|12756.6|12755.5|502
1744051800000|2025-04-07 18:50:00|12756.4|12755.5|12755.6|12754.7|12758.4|12757.5|12754.6|12753.5|499
1744052100000|2025-04-07 18:55:00|12753.8|12752.9|12747.3|12746.4|12754.3|12753.4|12745.4|12744.2|625
1744052400000|2025-04-07 19:00:00|12747.2|12746.3|12750.9|12749.4|12753.2|12751.7|12743.7|12742.6|648
1744052700000|2025-04-07 19:05:00|12751.2|12749.7|12737|12736.1|12753|12752.1|12736.6|12735.7|500
1744053000000|2025-04-07 19:10:00|12736.8|12735.9|12741.2|12739.7|12744.6|12743.5|12733.7|12732.8|468
1744053300000|2025-04-07 19:15:00|12741.3|12739.8|12742.9|12742|12743.7|12742.5|12734.8|12733.9|686
1744053600000|2025-04-07 19:20:00|12742.8|12741.9|12746.4|12745.5|12746.5|12745.5|12739.6|12738.4|601
1744053900000|2025-04-07 19:25:00|12746.5|12745.6|12739.9|12739|12748.6|12747.4|12739.6|12738.7|644
1744054200000|2025-04-07 19:30:00|12739.6|12738.7|12750.2|12748.7|12756.2|12754.5|12738.7|12737.8|631
1744054500000|2025-04-07 19:35:00|12750.3|12748.8|12746.4|12744.9|12753.6|12752.1|12745.2|12743.7|666
1744054800000|2025-04-07 19:40:00|12746.3|12744.8|12741.8|12740.9|12747.4|12745.9|12734.4|12732.9|582
1744055100000|2025-04-07 19:45:00|12742|12741.1|12736.5|12735|12743.3|12742.3|12736.5|12735|530
1744055400000|2025-04-07 19:50:00|12735.7|12734.2|12730.2|12728.7|12738.4|12736.9|12730.2|12728.7|512
1744055700000|2025-04-07 19:55:00|12730.7|12729.2|12717.4|12715.9|12730.7|12729.2|12715.6|12714.1|560
1744056000000|2025-04-07 20:00:00|12718.1|12716.6|12718.9|12716.8|12721.9|12720.7|12709|12707.9|715
1744056300000|2025-04-07 20:05:00|12718.6|12717.1|12721.9|12720.4|12723.5|12722|12718.3|12716.5|573
1744056600000|2025-04-07 20:10:00|12722|12720.5|12718.5|12717|12723.8|12722.2|12718.2|12716.5|265
1744056900000|2025-04-07 20:15:00|12718.4|12716.9|12721.4|12719.3|12722.8|12720.1|12715.7|12714.2|471
1744057200000|2025-04-07 20:20:00|12721.5|12719|12726.2|12724.7|12726.9|12725.2|12719|12717.1|410
1744057500000|2025-04-07 20:25:00|12726.1|12724.6|12722.2|12720.7|12727.8|12726.6|12720.2|12718.7|237
1744057800000|2025-04-07 20:30:00|12722.3|12720.8|12723.5|12722.6|12725|12723.7|12720.5|12719.1|294
1744058100000|2025-04-07 20:35:00|12724.4|12722.9|12719.2|12717.7|12724.7|12723.2|12718.5|12716.6|238
1744058400000|2025-04-07 20:40:00|12719.6|12718.1|12722.3|12720.8|12724.1|12722.1|12718|12716.5|270
1744058700000|2025-04-07 20:45:00|12722.4|12720.9|12723.3|12721.8|12725.3|12723.8|12722.2|12720.7|196
1744059000000|2025-04-07 20:50:00|12723.4|12721.9|12722|12719.8|12724.8|12722.6|12721.4|12718.7|430
1744059300000|2025-04-07 20:55:00|12722.5|12719.4|12731.3|12719.4|12733|12721.1|12721.4|12715.5|432
1744059600000|2025-04-07 21:00:00|12730.8|12718.9|12728|12716.1|12731.3|12719.4|12728|12716.1|14
1744059900000|2025-04-07 21:05:00|12727.1|12717|12727.3|12717.5|12727.3|12717.5|12727.1|12717|2
1744060200000|2025-04-07 21:10:00|12730.1|12718.2|12727.6|12719.5|12730.4|12719.5|12727.6|12718.2|4
1744060500000|2025-04-07 21:15:00|12728.5|12723.6|12727.6|12719.5|12728.5|12723.6|12727.6|12718.8|9
1744060800000|2025-04-07 21:20:00|12730.6|12718.7|12730.7|12718.8|12730.7|12718.8|12730.6|12718.7|2
1744061100000|2025-04-07 21:25:00|12727.8|12719.8|12727.6|12719.5|12727.8|12719.8|12727.6|12719.5|2
1744061400000|2025-04-07 21:30:00|12727.7|12719.9|12727.4|12719.7|12728.1|12723.5|12727.3|12719.6|9
1744061700000|2025-04-07 21:35:00|12727.3|12719.8|12728.8|12719.5|12728.8|12720.6|12725.3|12719.1|21
1744062000000|2025-04-07 21:40:00|12729.1|12719.6|12729.5|12720|12729.5|12720.1|12728.8|12719.5|47
1744062300000|2025-04-07 21:45:00|12730.3|12719.9|12729.8|12721.1|12730.6|12721.1|12729.8|12719.8|23
1744062600000|2025-04-07 21:50:00|12729.3|12720.3|12729.3|12719|12729.6|12721.2|12729.3|12719|78
1744062900000|2025-04-07 21:55:00|12734.4|12718.7|12729.3|12718.4|12734.4|12722.5|12729.3|12718.3|16
1744063200000|2025-04-07 22:00:00|12729.5|12719.9|12728.9|12724.6|12737.5|12732.4|12726.7|12719.9|171
1744063500000|2025-04-07 22:05:00|12728.4|12725|12728.9|12726.1|12729.9|12727.1|12723.8|12720.7|127
1744063800000|2025-04-07 22:10:00|12729|12726.2|12731.3|12729|12731.4|12729|12727.7|12725|159
1744064100000|2025-04-07 22:15:00|12731.4|12728.9|12727.9|12726.4|12734.5|12732.5|12726.5|12725|341
1744064400000|2025-04-07 22:20:00|12728.1|12726.6|12729.5|12728|12730.9|12729.4|12727.8|12726.3|220
1744064700000|2025-04-07 22:25:00|12729.8|12728.3|12731.6|12730.1|12732.7|12731.2|12729.8|12728.3|249
1744065000000|2025-04-07 22:30:00|12731.5|12730|12733.6|12732.7|12733.7|12732.8|12729.4|12728.3|120
1744065300000|2025-04-07 22:35:00|12734|12733.1|12735.5|12734.6|12738|12736.5|12734|12733|203
1744065600000|2025-04-07 22:40:00|12734.7|12733.8|12734.4|12732.9|12736.5|12735|12733.5|12732|184
1744065900000|2025-04-07 22:45:00|12734.8|12733.3|12737.7|12736.8|12737.7|12736.8|12734.2|12732.7|202
1744066200000|2025-04-07 22:50:00|12738.2|12736.7|12736.9|12736|12739.1|12737.9|12736.2|12735|163
1744066500000|2025-04-07 22:55:00|12737.1|12736.2|12736.4|12735.5|12737.6|12736.6|12735|12734.1|102
1744066800000|2025-04-07 23:00:00|12736.2|12735.3|12734.8|12733.3|12737.8|12736.3|12734.3|12732.8|210
1744067100000|2025-04-07 23:05:00|12734.9|12733.4|12734.7|12733.2|12736.5|12735|12732.7|12731.8|180
1744067400000|2025-04-07 23:10:00|12734.8|12733.3|12735|12733.5|12736.6|12735.1|12734.7|12733.2|169
1744067700000|2025-04-07 23:15:00|12735.1|12733.6|12730.8|12729.3|12735.4|12733.9|12728.5|12727.6|190
1744068000000|2025-04-07 23:20:00|12730.6|12729.7|12732.7|12731.2|12732.7|12731.8|12726.6|12725.2|191
1744068300000|2025-04-07 23:25:00|12732.3|12730.8|12734.7|12733.2|12735.7|12734.2|12732.3|12730.8|223
1744068600000|2025-04-07 23:30:00|12734.6|12733.1|12731.3|12730.4|12736.1|12734.6|12731.2|12730.3|292
1744068900000|2025-04-07 23:35:00|12731.2|12730.3|12732.7|12731.2|12734.9|12733.6|12730.9|12730|204
1744069200000|2025-04-07 23:40:00|12732.6|12731.1|12734.1|12732.6|12735|12733.8|12731.3|12730.4|182
1744069500000|2025-04-07 23:45:00|12734.2|12732.7|12735.5|12734.6|12738|12737.1|12733.2|12732|412
1744069800000|2025-04-07 23:50:00|12735.3|12734.4|12735.1|12734.2|12738.9|12738|12734.9|12734|265
1744070100000|2025-04-07 23:55:00|12735.6|12734.1|12733.5|12732.6|12737.3|12735.8|12732.3|12731.4|240
1744070400000|2025-04-08 00:00:00|12733.4|12732.5|12743.2|12741.7|12745.9|12744.4|12733.4|12732.5|720
1744070700000|2025-04-08 00:05:00|12743.3|12741.8|12742.4|12741.5|12745.3|12744.4|12741.3|12740.3|337
1744071000000|2025-04-08 00:10:00|12742.6|12741.7|12746.9|12746|12748.1|12747.2|12742.5|12741.6|407
1744071300000|2025-04-08 00:15:00|12747.1|12746.2|12744.3|12743.4|12747.2|12746.3|12741.4|12740|452
1744071600000|2025-04-08 00:20:00|12744|12743.1|12752.6|12751.7|12753.6|12752.7|12743.5|12742.6|474
1744071900000|2025-04-08 00:25:00|12752.7|12751.8|12758|12757.1|12758.6|12757.7|12752.3|12751.4|380
1744072200000|2025-04-08 00:30:00|12758.1|12757.2|12758.6|12757.7|12761.8|12760.3|12757.2|12756.3|467
1744072500000|2025-04-08 00:35:00|12758.7|12757.8|12764.5|12763.6|12766.2|12765.3|12757.7|12756.8|466
1744072800000|2025-04-08 00:40:00|12764.4|12763.5|12761.3|12760.4|12764.5|12763.6|12759.7|12758.8|369
1744073100000|2025-04-08 00:45:00|12761.2|12760.3|12758.8|12757.9|12763.3|12762.4|12756.7|12755.8|384
1744073400000|2025-04-08 00:50:00|12758.7|12757.8|12762.4|12761.5|12762.6|12761.7|12756.1|12755.2|506
1744073700000|2025-04-08 00:55:00|12762.3|12761.4|12752.3|12751.4|12762.7|12761.8|12752.1|12751.2|766
1744074000000|2025-04-08 01:00:00|12752.4|12751.5|12762|12761.1|12762.2|12761.3|12751.8|12750.9|788
1744074300000|2025-04-08 01:05:00|12761.9|12761|12759.5|12758.6|12763.4|12762.5|12757.6|12756.7|716
1744074600000|2025-04-08 01:10:00|12759.2|12758.3|12759.4|12758.5|12762.7|12761.8|12756.6|12755.7|616
1744074900000|2025-04-08 01:15:00|12759.5|12758.6|12761.3|12760.4|12762.7|12761.8|12752.8|12751.9|835
1744075200000|2025-04-08 01:20:00|12761.4|12760.5|12765.1|12764.2|12767.5|12766.6|12760.9|12760|709
1744075500000|2025-04-08 01:25:00|12765.2|12764.3|12772.3|12771.4|12773.6|12772.7|12765.2|12764.3|544
1744075800000|2025-04-08 01:30:00|12772.4|12771.5|12772.8|12771.9|12775.8|12774.9|12769.4|12768.5|703
1744076100000|2025-04-08 01:35:00|12772.7|12771.8|12775.2|12774.3|12776.5|12775.6|12772.7|12771.8|632
1744076400000|2025-04-08 01:40:00|12775|12774.1|12777.8|12776.9|12778.3|12777.2|12774.5|12773.6|530
1744076700000|2025-04-08 01:45:00|12777.7|12776.8|12775.7|12774.8|12778.6|12777.7|12773.3|12772.4|432
1744077000000|2025-04-08 01:50:00|12776.3|12775.4|12776.7|12775.8|12777.3|12776.4|12773.6|12772.7|299
1744077300000|2025-04-08 01:55:00|12776.8|12775.9|12775.6|12774.7|12778.7|12777.8|12774.2|12773.3|319
1744077600000|2025-04-08 02:00:00|12775.9|12775|12780|12778.5|12780.6|12779.7|12775.8|12774.9|330
1744077900000|2025-04-08 02:05:00|12779.9|12778.4|12780.2|12778.7|12782.4|12781.3|12777.7|12776.5|386
1744078200000|2025-04-08 02:10:00|12780|12778.5|12782|12780.5|12782.6|12781.3|12779.3|12778.2|396
1744078500000|2025-04-08 02:15:00|12781.9|12780.4|12783.3|12782.4|12785.4|12784.1|12781.1|12779.9|313
1744078800000|2025-04-08 02:20:00|12783.2|12782.3|12783.6|12782.1|12784.2|12782.9|12780.7|12779.8|297
1744079100000|2025-04-08 02:25:00|12783.7|12782.2|12784.1|12783.2|12785.1|12784.1|12782.7|12781.5|303
1744079400000|2025-04-08 02:30:00|12783.8|12782.9|12786.2|12785.3|12786.6|12785.4|12783.6|12782.1|316
1744079700000|2025-04-08 02:35:00|12786.1|12785.2|12789|12788.1|12789.6|12788.3|12785.1|12784.1|342
1744080000000|2025-04-08 02:40:00|12788.9|12788|12790.6|12789.7|12792.2|12791.3|12787.7|12786.8|356
1744080300000|2025-04-08 02:45:00|12790.5|12789.6|12788.6|12787.7|12792.4|12791.5|12788.5|12787.6|378
1744080600000|2025-04-08 02:50:00|12788.7|12787.8|12786.5|12785|12788.8|12787.9|12785.7|12784.8|323
1744080900000|2025-04-08 02:55:00|12786.4|12784.9|12785.8|12784.9|12787.7|12786.8|12783.7|12782.8|273
1744081200000|2025-04-08 03:00:00|12785.9|12785|12785.1|12784.2|12787|12786.1|12783.5|12782.6|347
1744081500000|2025-04-08 03:05:00|12784.9|12784|12782|12780.5|12785.7|12784.8|12781.9|12780.4|264
1744081800000|2025-04-08 03:10:00|12782.1|12780.6|12780.8|12779.9|12782.3|12781.1|12778.9|12778|269
1744082100000|2025-04-08 03:15:00|12780.7|12779.8|12782.9|12782|12783.7|12782.8|12778.5|12777.6|317
1744082400000|2025-04-08 03:20:00|12783.6|12782.7|12784.7|12783.8|12786.7|12785.8|12781.5|12780.6|250
1744082700000|2025-04-08 03:25:00|12784.6|12783.7|12781.8|12780.9|12785.1|12784.2|12780.3|12779.4|281
1744083000000|2025-04-08 03:30:00|12781.4|12780.5|12781.8|12780.9|12783.4|12782.5|12779.6|12778.7|361
1744083300000|2025-04-08 03:35:00|12781.6|12780.7|12779.9|12778.4|12782.2|12781.3|12778.2|12777.2|282
1744083600000|2025-04-08 03:40:00|12779.7|12778.2|12777.7|12776.8|12780.3|12778.8|12776|12775|247
1744083900000|2025-04-08 03:45:00|12777.6|12776.7|12776.7|12775.8|12778.5|12777.6|12776.3|12774.8|197
1744084200000|2025-04-08 03:50:00|12776.8|12775.9|12778.3|12777.4|12778.7|12777.8|12775.6|12774.7|140
1744084500000|2025-04-08 03:55:00|12778.6|12777.7|12778|12776.5|12779.2|12777.9|12775.8|12774.9|210
1744084800000|2025-04-08 04:00:00|12777.5|12776|12779|12778.1|12781.8|12780.9|12777.2|12776|292
1744085100000|2025-04-08 04:05:00|12778.8|12777.9|12782.5|12781.6|12783.6|12782.7|12778.8|12777.9|200
1744085400000|2025-04-08 04:10:00|12782.4|12781.5|12784.7|12783.8|12785|12784.1|12780.8|12779.9|226
1744085700000|2025-04-08 04:15:00|12785.1|12784.2|12789.2|12788.3|12791.6|12790.7|12784.7|12783.7|336
1744086000000|2025-04-08 04:20:00|12789.1|12788.2|12789.5|12788.6|12792|12791.1|12788.1|12787.2|289
1744086300000|2025-04-08 04:25:00|12789.4|12788.5|12788.8|12787.9|12790.8|12789.9|12787.6|12786.7|255
1744086600000|2025-04-08 04:30:00|12788.7|12787.8|12786.6|12785.7|12789.7|12788.8|12786.2|12785.3|201
1744086900000|2025-04-08 04:35:00|12786.1|12785.2|12785.2|12784.3|12788.4|12787.1|12784.9|12783.7|281
1744087200000|2025-04-08 04:40:00|12785.1|12784.2|12784.9|12784|12788.1|12786.7|12784.5|12783.6|266
1744087500000|2025-04-08 04:45:00|12784.8|12783.9|12784.1|12783.2|12786|12784.8|12783.6|12782.5|259
1744087800000|2025-04-08 04:50:00|12784|12783.1|12783.5|12782|12785.2|12784|12783.1|12781.8|201
1744088100000|2025-04-08 04:55:00|12783.4|12781.9|12786.5|12785.6|12786.5|12785.6|12781.5|12780.4|260
1744088400000|2025-04-08 05:00:00|12786.2|12785.3|12780.2|12779.3|12786.5|12785.6|12779.2|12778.3|366
1744088700000|2025-04-08 05:05:00|12779.9|12779|12775.9|12775|12779.9|12779|12774.3|12773.4|313
1744089000000|2025-04-08 05:10:00|12775.8|12774.9|12775.1|12774.2|12775.8|12774.9|12772.4|12771.5|330
1744089300000|2025-04-08 05:15:00|12775.2|12774.3|12774|12773.1|12775.2|12774.3|12771.3|12770.4|273
1744089600000|2025-04-08 05:20:00|12774.1|12773.2|12772.5|12771.6|12774.9|12774|12772.2|12770.9|279
1744089900000|2025-04-08 05:25:00|12772.6|12771.7|12769.8|12768.9|12773.7|12772.8|12769.6|12768.7|317
1744090200000|2025-04-08 05:30:00|12769.7|12768.8|12771.8|12770.9|12775|12774.1|12769.7|12768.8|405
1744090500000|2025-04-08 05:35:00|12771.7|12770.8|12774|12773.1|12774.6|12773.7|12770.8|12769.9|384
1744090800000|2025-04-08 05:40:00|12773.8|12772.9|12769.2|12767.7|12774.6|12773.7|12767.3|12765.8|314
1744091100000|2025-04-08 05:45:00|12769.1|12767.6|12770.9|12770|12771.1|12770.1|12764.3|12763.4|429
1744091400000|2025-04-08 05:50:00|12770.7|12769.8|12777.2|12776.3|12777.5|12776.3|12770.6|12769.7|341
1744091700000|2025-04-08 05:55:00|12777.6|12776.1|12782.5|12781.6|12783.2|12782.3|12777.3|12776.1|405
1744092000000|2025-04-08 06:00:00|12782.2|12781.3|12788.2|12787.3|12792.2|12791|12776.7|12775.5|638
1744092300000|2025-04-08 06:05:00|12788.7|12787.8|12792.3|12791.4|12793.6|12792.7|12787.6|12786.7|505
1744092600000|2025-04-08 06:10:00|12792.4|12791.5|12789|12788.1|12792.5|12791.6|12787.6|12786.7|461
1744092900000|2025-04-08 06:15:00|12789.3|12787.8|12782.8|12781.3|12789.7|12788.5|12781.5|12780.4|481
1744093200000|2025-04-08 06:20:00|12782.5|12781|12784.5|12783.6|12786.7|12785.8|12781.6|12780.1|504
1744093500000|2025-04-08 06:25:00|12784.6|12783.7|12786.4|12785.5|12789.2|12788|12784.2|12783.3|480
1744093800000|2025-04-08 06:30:00|12786.2|12785.3|12784.8|12783.9|12791.8|12790.9|12784.2|12783.1|567
1744094100000|2025-04-08 06:35:00|12784.6|12783.7|12788.9|12788|12790.9|12789.7|12783.9|12783|483
1744094400000|2025-04-08 06:40:00|12789.1|12787.6|12795|12794.1|12797.1|12796|12785.3|12784|499
1744094700000|2025-04-08 06:45:00|12794.2|12793.3|12791.5|12790.6|12795.2|12794.3|12785.8|12784.3|540
1744095000000|2025-04-08 06:50:00|12791.4|12790.5|12787.1|12786.2|12792|12790.6|12785.8|12784.6|459
1744095300000|2025-04-08 06:55:00|12786.8|12785.9|12785.8|12784.9|12789.7|12788.7|12785.2|12784.2|708
1744095600000|2025-04-08 07:00:00|12785.6|12784.7|12780.1|12779.2|12785.6|12784.7|12775.5|12774.6|939
1744095900000|2025-04-08 07:05:00|12780.5|12779.6|12781.8|12780.9|12784.9|12783.8|12773.9|12773|640
1744096200000|2025-04-08 07:10:00|12781.4|12780.5|12780.6|12779.7|12781.9|12780.8|12773.2|12772.3|833
1744096500000|2025-04-08 07:15:00|12780.7|12779.8|12771.2|12770.3|12783.4|12782.5|12771|12770.1|719
1744096800000|2025-04-08 07:20:00|12771.1|12770.2|12771.1|12770.2|12773.1|12772.2|12767.7|12766.8|750
1744097100000|2025-04-08 07:25:00|12770.9|12770|12778.7|12777.8|12779.8|12778.9|12770.6|12769.7|812
1744097400000|2025-04-08 07:30:00|12779.2|12777.7|12777.6|12776.7|12784.4|12783.3|12775.7|12774.8|800
1744097700000|2025-04-08 07:35:00|12777.4|12776.5|12765.5|12764|12778|12776.9|12762.5|12761.6|938
1744098000000|2025-04-08 07:40:00|12765.1|12764.2|12757.7|12756.8|12767.9|12767|12757.3|12756.4|870
1744098300000|2025-04-08 07:45:00|12758.3|12757.4|12759.6|12758.7|12761.6|12760.1|12754.8|12753.9|762
1744098600000|2025-04-08 07:50:00|12759.7|12758.8|12767.1|12766.2|12767.8|12766.4|12754.2|12753.3|838
1744098900000|2025-04-08 07:55:00|12767|12766.1|12750.9|12750|12767|12766.1|12749.7|12748.8|795
1744099200000|2025-04-08 08:00:00|12750.7|12749.8|12750|12749.1|12755.1|12753.6|12747.7|12746.6|870
1744099500000|2025-04-08 08:05:00|12749.7|12748.8|12752.8|12751.3|12755.2|12753.9|12746.2|12745.3|768
1744099800000|2025-04-08 08:10:00|12752.4|12751.5|12751.5|12750.6|12755.1|12753.8|12750.2|12749|642
1744100100000|2025-04-08 08:15:00|12751.8|12750.3|12756.6|12755.1|12757.2|12756.2|12751.3|12750.3|591
1744100400000|2025-04-08 08:20:00|12756.3|12755.4|12756|12755.1|12758.6|12757.1|12751.8|12750.9|537
1744100700000|2025-04-08 08:25:00|12755.9|12755|12767.7|12766.8|12768.8|12767.7|12754.3|12753.4|501
1744101000000|2025-04-08 08:30:00|12767.6|12766.7|12763|12762.1|12772.5|12771.6|12762.7|12761.8|571
1744101300000|2025-04-08 08:35:00|12762.6|12761.7|12762.5|12761.6|12766.7|12765.8|12760.4|12759.5|455
1744101600000|2025-04-08 08:40:00|12762.4|12761.5|12767.6|12766.7|12767.7|12766.8|12759.9|12759|358
1744101900000|2025-04-08 08:45:00|12767.5|12766.6|12759.4|12758.5|12768|12767.1|12759.4|12758.5|431
1744102200000|2025-04-08 08:50:00|12759.5|12758.6|12755.9|12755|12763.3|12762.4|12752.4|12751.3|645
1744102500000|2025-04-08 08:55:00|12755.6|12754.7|12753.2|12752.3|12759.7|12758.8|12748.3|12747.4|544
1744102800000|2025-04-08 09:00:00|12753.1|12752.2|12741.8|12740.9|12753.3|12752.4|12737.2|12736.3|616
1744103100000|2025-04-08 09:05:00|12742|12741.1|12738.6|12737.7|12743.5|12742.6|12735.9|12735|550
1744103400000|2025-04-08 09:10:00|12738.4|12737.5|12737.2|12736.3|12739.1|12738.2|12731|12730|662
1744103700000|2025-04-08 09:15:00|12737|12736.1|12732.7|12731.8|12740.4|12739.5|12732.7|12731.5|484
1744104000000|2025-04-08 09:20:00|12732.5|12731.6|12729.3|12728.4|12733.8|12732.9|12729.2|12728.3|679
1744104300000|2025-04-08 09:25:00|12729.4|12728.5|12727.5|12726.6|12730.3|12729.4|12725.1|12724.2|601
1744104600000|2025-04-08 09:30:00|12727.3|12726.4|12727.9|12727|12732.1|12731.2|12725.3|12724.4|696
1744104900000|2025-04-08 09:35:00|12727.6|12726.7|12730.4|12729.5|12735.7|12734.2|12725.9|12725|567
1744105200000|2025-04-08 09:40:00|12730.3|12729.4|12742.6|12741.1|12742.7|12741.4|12729.6|12728.7|622
1744105500000|2025-04-08 09:45:00|12742.5|12741|12747.7|12746.8|12747.7|12746.8|12740.9|12740|559
1744105800000|2025-04-08 09:50:00|12747.5|12746.6|12746.5|12745.6|12749.1|12748.2|12742.3|12741.4|554
1744106100000|2025-04-08 09:55:00|12746.6|12745.7|12745.7|12744.8|12751.8|12750.5|12743.3|12742.2|680
1744106400000|2025-04-08 10:00:00|12745.6|12744.7|12747.9|12746.4|12748.6|12747.7|12743|12741.9|633
1744106700000|2025-04-08 10:05:00|12748.2|12747.3|12749.3|12748.4|12757.4|12755.9|12748.2|12747.3|609
1744107000000|2025-04-08 10:10:00|12749.4|12748.5|12741.7|12740.2|12750.7|12749.8|12741.2|12739.9|486
1744107300000|2025-04-08 10:15:00|12741.6|12740.1|12739.7|12738.8|12742.8|12741.9|12735.3|12734|478
1744107600000|2025-04-08 10:20:00|12739.6|12738.7|12743.2|12742.3|12744.2|12743.1|12736.3|12735.4|534
1744107900000|2025-04-08 10:25:00|12742.7|12741.8|12749.7|12748.2|12751|12749.7|12740.2|12739.3|601
1744108200000|2025-04-08 10:30:00|12749.8|12748.3|12753.1|12752.2|12759.3|12757.8|12749.2|12748.2|646
1744108500000|2025-04-08 10:35:00|12753|12752.1|12768|12766.5|12768|12766.5|12752.3|12751.4|717
1744108800000|2025-04-08 10:40:00|12767.9|12766.4|12761.7|12760.8|12769.7|12768.8|12759.7|12758.8|660
1744109100000|2025-04-08 10:45:00|12761.8|12760.9|12758.9|12757.4|12764.1|12763.2|12757.7|12756.8|558
1744109400000|2025-04-08 10:50:00|12758.8|12757.3|12754.8|12753.3|12763.2|12762.3|12752.6|12751.5|616
1744109700000|2025-04-08 10:55:00|12754.7|12753.2|12753|12752.1|12755.6|12754.5|12748.8|12747.5|611
1744110000000|2025-04-08 11:00:00|12752.9|12752|12764.6|12763.7|12765.5|12764.6|12750.9|12750|780
1744110300000|2025-04-08 11:05:00|12764.9|12764|12760.2|12759.3|12767.9|12767|12758.5|12757.6|595
1744110600000|2025-04-08 11:10:00|12760.1|12759.2|12770.2|12769.3|12771.5|12770.6|12759.2|12758.3|795
1744110900000|2025-04-08 11:15:00|12770.3|12769.4|12778.6|12777.7|12778.7|12777.8|12767.1|12765.9|826
1744111200000|2025-04-08 11:20:00|12778.2|12777.3|12775.6|12774.7|12778.6|12777.6|12772.2|12771.3|686
1744111500000|2025-04-08 11:25:00|12775.4|12774.5|12769.3|12768.4|12777.5|12776.6|12769.2|12768.3|606
1744111800000|2025-04-08 11:30:00|12768.9|12768|12766.8|12765.9|12769.5|12768.6|12764.9|12764|534
1744112100000|2025-04-08 11:35:00|12766.7|12765.8|12768.2|12767.3|12772.2|12771.3|12764.9|12764|596
1744112400000|2025-04-08 11:40:00|12768.3|12767.4|12772.4|12771.5|12773.5|12772.6|12766|12764.8|743
1744112700000|2025-04-08 11:45:00|12772.5|12771.6|12777.2|12776.3|12778.7|12777.8|12772.4|12771.5|552
1744113000000|2025-04-08 11:50:00|12777.1|12776.2|12780.5|12779.6|12782.9|12782|12775.2|12774.3|486
1744113300000|2025-04-08 11:55:00|12780.3|12779.4|12779.2|12778.3|12781.6|12780.7|12777.3|12776.4|381
1744113600000|2025-04-08 12:00:00|12779.4|12778.5|12780.3|12779.4|12783.4|12782.2|12777.1|12775.9|799
1744113900000|2025-04-08 12:05:00|12780.2|12779.3|12786.2|12785.3|12788.3|12787.4|12776.1|12775.2|603
1744114200000|2025-04-08 12:10:00|12786.1|12785.2|12784.2|12783.3|12789.6|12788.7|12782.1|12780.9|673
1744114500000|2025-04-08 12:15:00|12784.4|12783.5|12779.4|12778.5|12785.4|12784.4|12779.4|12778.5|589
1744114800000|2025-04-08 12:20:00|12779.2|12778.3|12776.2|12775.3|12780.1|12779.2|12772.9|12771.7|651
1744115100000|2025-04-08 12:25:00|12776.1|12775.2|12776.2|12775.3|12778.4|12777.5|12773.1|12772|637
1744115400000|2025-04-08 12:30:00|12775.8|12774.9|12784.2|12783.3|12784.8|12783.5|12773.1|12772|753
1744115700000|2025-04-08 12:35:00|12784.3|12783.4|12795.3|12794.4|12796.7|12795.8|12782.1|12780.9|637
1744116000000|2025-04-08 12:40:00|12795.2|12794.3|12788.1|12787.2|12795.8|12794.8|12787.6|12786.7|559
1744116300000|2025-04-08 12:45:00|12788.3|12787.4|12785.8|12784.9|12792.3|12791.4|12785.8|12784.9|469
1744116600000|2025-04-08 12:50:00|12785.9|12785|12781.2|12780.3|12785.9|12785|12779.5|12778|594
1744116900000|2025-04-08 12:55:00|12781.1|12779.6|12776.4|12775.5|12781.7|12780.7|12772.8|12771.3|706
1744117200000|2025-04-08 13:00:00|12776.3|12775.4|12777|12776.1|12779.4|12778.5|12773.4|12772.5|655
1744117500000|2025-04-08 13:05:00|12777.3|12776.4|12781.3|12780.4|12783.8|12782.9|12772.2|12771|831
1744117800000|2025-04-08 13:10:00|12781.7|12780.8|12788.9|12788|12790.2|12789.3|12778.8|12777.7|1180
1744118100000|2025-04-08 13:15:00|12789.3|12788.4|12786.8|12785.9|12789.7|12788.8|12780.1|12779.2|837
1744118400000|2025-04-08 13:20:00|12786.7|12785.8|12785.2|12784.3|12788.8|12787.9|12777.6|12776.6|824
1744118700000|2025-04-08 13:25:00|12785.3|12784.4|12787.7|12786.8|12788.1|12787.2|12782.6|12781.7|639
1744119000000|2025-04-08 13:30:00|12787.4|12786.5|12785.3|12784.4|12794.4|12792.9|12785.2|12784.3|1170
1744119300000|2025-04-08 13:35:00|12785.4|12784.5|12773.4|12772.5|12786.2|12785.3|12773.4|12772.5|810
1744119600000|2025-04-08 13:40:00|12773.1|12772.2|12773.9|12773|12776.9|12776|12768.8|12767.9|1082
1744119900000|2025-04-08 13:45:00|12773.7|12772.8|12778.7|12777.8|12781.4|12780.5|12771.2|12770.3|929
1744120200000|2025-04-08 13:50:00|12779.1|12778.2|12791.2|12789.7|12791.2|12789.8|12775.1|12774.2|999
1744120500000|2025-04-08 13:55:00|12790.9|12790|12789.4|12788.5|12794|12792.8|12786.9|12786|749
1744120800000|2025-04-08 14:00:00|12789.1|12788.2|12778|12777.1|12792.4|12791.5|12777.7|12776.2|1124
1744121100000|2025-04-08 14:05:00|12778.1|12777.2|12789.8|12788.9|12791.8|12790.8|12777.8|12776.9|865
1744121400000|2025-04-08 14:10:00|12789.9|12789|12789.6|12788.7|12790.6|12789.7|12779.4|12777.9|1023
1744121700000|2025-04-08 14:15:00|12789.2|12788.3|12787.6|12786.7|12791.9|12791|12784.4|12783.2|848
1744122000000|2025-04-08 14:20:00|12787.9|12787|12773.1|12771.6|12788.2|12787.3|12772.7|12771.2|879
1744122300000|2025-04-08 14:25:00|12773.2|12772.3|12778.3|12777.4|12780.1|12779.1|12773|12771.5|978
1744122600000|2025-04-08 14:30:00|12778.4|12777.5|12772.9|12772|12779.3|12778.4|12772.3|12771.4|992
1744122900000|2025-04-08 14:35:00|12773|12772.1|12773.2|12772.3|12774.9|12774|12765.2|12764.3|988
1744123200000|2025-04-08 14:40:00|12773.1|12772.2|12757.9|12757|12773.1|12772.2|12753.4|12752|951
1744123500000|2025-04-08 14:45:00|12758|12757.1|12759.9|12759|12763.2|12762.3|12757|12756.1|841
1744123800000|2025-04-08 14:50:00|12760.3|12759.4|12759.2|12758.3|12761.1|12760.2|12753.9|12753|892
1744124100000|2025-04-08 14:55:00|12759.3|12758.4|12756.3|12755.4|12760.2|12759.3|12753.7|12752.6|983
1744124400000|2025-04-08 15:00:00|12756.5|12755.6|12758.6|12757.7|12761.3|12760.4|12755.6|12754.7|932
1744124700000|2025-04-08 15:05:00|12758.8|12757.9|12755.3|12754.4|12759.4|12758.5|12754.5|12753.6|680
1744125000000|2025-04-08 15:10:00|12755.5|12754.6|12746.8|12745.9|12758.8|12757.3|12745.3|12744.1|841
1744125300000|2025-04-08 15:15:00|12747.1|12746.2|12749.8|12748.9|12751.3|12750.4|12744.4|12743.5|709
1744125600000|2025-04-08 15:20:00|12750.1|12749.2|12754|12753.1|12755.4|12754|12749.6|12748.7|752
1744125900000|2025-04-08 15:25:00|12753.9|12752.5|12760.9|12760|12762.5|12761.4|12753.5|12752.5|680
1744126200000|2025-04-08 15:30:00|12760.8|12759.9|12774.7|12773.2|12774.7|12773.3|12760.7|12759.6|745
1744126500000|2025-04-08 15:35:00|12775|12773.5|12772.8|12771.3|12776.8|12775.3|12769.6|12768.5|809
1744126800000|2025-04-08 15:40:00|12773.1|12772.2|12769.8|12768.9|12773.7|12772.8|12767.5|12766.6|666
1744127100000|2025-04-08 15:45:00|12769.9|12769|12768|12767.1|12775.2|12773.9|12766.5|12765.6|598
1744127400000|2025-04-08 15:50:00|12767.9|12767|12763.1|12762.2|12768.5|12767.6|12758.5|12757.6|654
1744127700000|2025-04-08 15:55:00|12763.2|12762.3|12768.7|12767.8|12769.1|12767.9|12756.9|12756|696
1744128000000|2025-04-08 16:00:00|12768.2|12767.3|12761.8|12760.9|12768.2|12767.3|12761.1|12760.2|666
1744128300000|2025-04-08 16:05:00|12761.6|12760.7|12764.3|12762.8|12766.4|12765.2|12759.7|12758.8|660
1744128600000|2025-04-08 16:10:00|12763.7|12762.6|12759.7|12758.8|12764.8|12763.9|12759|12758.1|674
1744128900000|2025-04-08 16:15:00|12759.8|12758.9|12766.3|12764.8|12768.2|12767.3|12755.5|12754.3|832
1744129200000|2025-04-08 16:20:00|12766.7|12765.2|12766|12765.1|12769.9|12768.8|12764.6|12763.6|801
1744129500000|2025-04-08 16:25:00|12766.1|12765.2|12774.3|12773.4|12775|12773.6|12765.8|12764.9|690
1744129800000|2025-04-08 16:30:00|12774.4|12773.5|12772.8|12771.3|12778.9|12778|12770.6|12769.7|890
1744130100000|2025-04-08 16:35:00|12772.3|12771.4|12768.1|12767.2|12773.6|12772.7|12767.4|12766.5|741
1744130400000|2025-04-08 16:40:00|12768|12767.1|12773.7|12772.2|12775|12773.5|12766.3|12765.2|866
1744130700000|2025-04-08 16:45:00|12773.8|12772.3|12779.5|12778.6|12784.6|12783.5|12772.6|12771.5|1105
1744131000000|2025-04-08 16:50:00|12779.6|12778.7|12775.5|12774.6|12784.7|12783.8|12775.5|12774.6|814
1744131300000|2025-04-08 16:55:00|12775.7|12774.8|12773.2|12772.3|12778.1|12777.2|12772.9|12772|814
1744131600000|2025-04-08 17:00:00|12772.9|12772|12775.2|12774.3|12775.7|12774.8|12771.1|12770.2|730
1744131900000|2025-04-08 17:05:00|12775|12774.1|12785|12784.1|12785.6|12784.3|12774.2|12773.3|633
1744132200000|2025-04-08 17:10:00|12784.9|12784|12784.3|12783.4|12787.7|12786.8|12782.1|12781.2|767
1744132500000|2025-04-08 17:15:00|12784.2|12783.3|12776.2|12774.7|12784.2|12783.3|12776.1|12774.6|825
1744132800000|2025-04-08 17:20:00|12776.1|12774.6|12772.4|12771.5|12776.4|12775.4|12771.3|12770.4|424
1744133100000|2025-04-08 17:25:00|12772.2|12771.3|12782.2|12781.3|12783.5|12782.1|12772.2|12771.3|862
1744133400000|2025-04-08 17:30:00|12781.8|12780.9|12779.4|12778.5|12783.4|12782.3|12778.8|12777.9|681
1744133700000|2025-04-08 17:35:00|12779.7|12778.8|12774.5|12773|12782.1|12781.2|12770.9|12770|1031
1744134000000|2025-04-08 17:40:00|12774|12773.1|12782.6|12781.7|12783.2|12782.3|12773.7|12772.8|974
1744134300000|2025-04-08 17:45:00|12782.7|12781.8|12785.6|12784.7|12785.9|12785|12778|12777.1|783
1744134600000|2025-04-08 17:50:00|12785.8|12784.9|12780.3|12779.4|12788.1|12787.2|12779.1|12778.1|779
1744134900000|2025-04-08 17:55:00|12780.2|12779.3|12782.8|12781.9|12783.8|12782.9|12778.5|12777.6|759
1744135200000|2025-04-08 18:00:00|12782.7|12781.8|12781.7|12780.8|12784.2|12783.3|12778.3|12777.4|662
1744135500000|2025-04-08 18:05:00|12781.4|12780.5|12786.6|12785.7|12787|12786.1|12781.4|12780.5|610
1744135800000|2025-04-08 18:10:00|12786.4|12785.5|12791.9|12791|12794.1|12793.2|12786.1|12785.2|686
1744136100000|2025-04-08 18:15:00|12792|12791.1|12797.5|12796.6|12797.5|12796.6|12791.6|12790.7|643
1744136400000|2025-04-08 18:20:00|12797.4|12796.5|12798.5|12797.6|12800.2|12799.3|12795.1|12794.2|638
1744136700000|2025-04-08 18:25:00|12798.4|12797.5|12793.6|12792.7|12798.5|12797.6|12791.7|12790.8|756
1744137000000|2025-04-08 18:30:00|12793.7|12792.8|12800.4|12799.5|12815.3|12814.4|12793.6|12792.7|1280
1744137300000|2025-04-08 18:35:00|12800.8|12799.9|12795.8|12794.9|12800.8|12799.9|12795.3|12794.4|697
1744137600000|2025-04-08 18:40:00|12795.7|12794.8|12794.7|12793.8|12796.9|12795.9|12792.4|12791.5|609
1744137900000|2025-04-08 18:45:00|12794.6|12793.7|12789.7|12788.8|12795|12794.1|12788.6|12787.7|677
1744138200000|2025-04-08 18:50:00|12789.6|12788.7|12785.2|12784.3|12792.2|12791.3|12785.2|12784.3|533
1744138500000|2025-04-08 18:55:00|12785.3|12784.4|12790.1|12789.2|12790.1|12789.2|12780.9|12780|566
1744138800000|2025-04-08 19:00:00|12789.5|12788.6|12794.8|12793.9|12796.2|12795.2|12789.2|12788.3|542
1744139100000|2025-04-08 19:05:00|12794.9|12794|12793.5|12792.6|12795.3|12794.2|12790.6|12789.7|582
1744139400000|2025-04-08 19:10:00|12793.4|12792.5|12800.5|12799.6|12800.8|12799.9|12792.2|12791.3|579
1744139700000|2025-04-08 19:15:00|12800.9|12800|12800.8|12799.9|12802.5|12801.6|12798.2|12797.3|613
1744140000000|2025-04-08 19:20:00|12800.7|12799.8|12798.9|12798|12801.9|12801|12795.5|12794.6|652
1744140300000|2025-04-08 19:25:00|12798.8|12797.9|12798.4|12797.5|12800.1|12798.9|12797|12796.1|570
1744140600000|2025-04-08 19:30:00|12797.9|12797|12792.1|12791.2|12800.3|12799.4|12791.8|12790.9|575
1744140900000|2025-04-08 19:35:00|12792|12791.1|12783.7|12782.8|12792|12791.1|12783.5|12782.6|577
1744141200000|2025-04-08 19:40:00|12783.5|12782.6|12776.4|12775.5|12786|12784.8|12776.1|12775.2|641
1744141500000|2025-04-08 19:45:00|12776.6|12775.7|12770.7|12769.8|12777.3|12775.9|12768.8|12767.9|768
1744141800000|2025-04-08 19:50:00|12771.5|12770|12776.1|12775.2|12776.7|12775.8|12770.8|12769.9|773
1744142100000|2025-04-08 19:55:00|12776.2|12775.3|12774.4|12773.5|12778.2|12777.3|12772.7|12771.8|656
1744142400000|2025-04-08 20:00:00|12774.3|12773.4|12777.6|12776.7|12777.8|12776.9|12772.4|12771.1|294
1744142700000|2025-04-08 20:05:00|12777.3|12776.4|12779.8|12778.9|12780.8|12779.9|12777.3|12776.4|257
1744143000000|2025-04-08 20:10:00|12779.7|12778.8|12769.8|12768.9|12779.7|12778.8|12769.8|12768.6|265
1744143300000|2025-04-08 20:15:00|12769.7|12768.8|12766|12765.1|12770.7|12769.5|12766|12764.5|248
1744143600000|2025-04-08 20:20:00|12766.1|12765.2|12760.1|12759.2|12766.2|12765.3|12760|12759.1|183
1744143900000|2025-04-08 20:25:00|12760.2|12759.3|12758.5|12757.6|12760.6|12759.7|12755.6|12754.7|257
1744144200000|2025-04-08 20:30:00|12758.6|12757.7|12762|12761.1|12764.6|12763.4|12757.4|12756.5|237
1744144500000|2025-04-08 20:35:00|12762.2|12761.3|12764.1|12763.2|12765.4|12764|12761.8|12760.6|218
1744144800000|2025-04-08 20:40:00|12764.2|12763.3|12761.6|12760.1|12766|12764.7|12761.4|12759.6|204
1744145100000|2025-04-08 20:45:00|12762|12759.8|12764.1|12763.2|12766.5|12764.4|12760.9|12759.2|577
1744145400000|2025-04-08 20:50:00|12764|12763.1|12766.7|12765.2|12767.8|12766.3|12764|12762.6|380
1744145700000|2025-04-08 20:55:00|12767.1|12764.7|12769.9|12760.5|12771.7|12764.9|12766.9|12759.3|375
1744146000000|2025-04-08 21:00:00|12771.2|12759.3|12771.2|12759.3|12771.2|12759.3|12771.2|12759.3|1
1744146600000|2025-04-08 21:10:00|12786.9|12775|12787.7|12775.8|12787.7|12775.8|12786.9|12775|3
1744146900000|2025-04-08 21:15:00|12784.7|12772.8|12782.1|12770.2|12784.7|12772.8|12782|12770.1|11
1744147200000|2025-04-08 21:20:00|12782.2|12770.3|12783.4|12771.5|12783.6|12771.7|12781.8|12769.9|22
1744147500000|2025-04-08 21:25:00|12782|12770.1|12782|12770.1|12782.3|12770.4|12781.2|12769.3|10
1744147800000|2025-04-08 21:30:00|12779|12767.1|12782|12770.1|12782|12770.1|12777.9|12766|28
1744148100000|2025-04-08 21:35:00|12781.5|12769.6|12781.4|12769.5|12781.5|12769.6|12781.3|12769.4|3
1744148400000|2025-04-08 21:40:00|12781.8|12769.9|12772|12760.4|12781.8|12769.9|12771.7|12759.8|113
1744148700000|2025-04-08 21:45:00|12772.1|12760.3|12773.5|12761.6|12773.8|12762.1|12771.2|12759.9|101
1744149000000|2025-04-08 21:50:00|12773.6|12761.7|12773.3|12761.4|12774|12762.2|12772.7|12760.8|65
1744149300000|2025-04-08 21:55:00|12773.1|12761.6|12773|12761.1|12773.8|12761.9|12772.1|12760.5|73
1744149600000|2025-04-08 22:00:00|12776.3|12764.4|12773.6|12770.4|12776.3|12771.1|12770|12758.1|312
1744149900000|2025-04-08 22:05:00|12773|12770.7|12775.1|12772.9|12775.1|12773.5|12771.3|12769|203
1744150200000|2025-04-08 22:10:00|12775.4|12773.2|12778.8|12776.5|12782.7|12780.7|12773.6|12771.4|196
1744150500000|2025-04-08 22:15:00|12779|12776.4|12782.9|12781.4|12784|12782.2|12778.7|12776.4|384
1744150800000|2025-04-08 22:20:00|12783|12781.5|12783.8|12782.3|12784.9|12783.4|12781.3|12779.8|366
1744151100000|2025-04-08 22:25:00|12783.6|12782.1|12777.9|12776.4|12784.7|12783.7|12777.6|12776.1|265
1744151400000|2025-04-08 22:30:00|12778|12776.5|12778.6|12777.1|12780.3|12778.8|12777.3|12775.8|122
1744151700000|2025-04-08 22:35:00|12780.9|12779.4|12783.5|12782.6|12787.6|12786.3|12780.3|12778.8|358
1744152000000|2025-04-08 22:40:00|12783.9|12782.4|12783.3|12782.4|12786.9|12785.4|12782.8|12781.8|265
1744152300000|2025-04-08 22:45:00|12783.1|12782.2|12781.1|12779.6|12785.2|12784.3|12779.9|12778.4|196
1744152600000|2025-04-08 22:50:00|12781|12779.5|12783.1|12781.6|12783.5|12782|12781|12779.5|193
1744152900000|2025-04-08 22:55:00|12783.2|12781.7|12779.1|12777.6|12783.4|12782.2|12778.5|12777.3|153
1744153200000|2025-04-08 23:00:00|12778.9|12778.2|12783.9|12782.4|12784.4|12782.9|12775.5|12774|290
1744153500000|2025-04-08 23:05:00|12783.8|12782.3|12780.6|12779.7|12785.7|12784.2|12779.5|12778.6|252
1744153800000|2025-04-08 23:10:00|12780.3|12779.4|12783.4|12781.9|12783.4|12782.4|12778.8|12777.3|219
1744154100000|2025-04-08 23:15:00|12783.6|12782.1|12778.7|12777.2|12783.8|12782.3|12776.5|12775.6|298
1744154400000|2025-04-08 23:20:00|12778.6|12777.1|12782.1|12781.2|12782.7|12781.7|12778|12776.7|287
1744154700000|2025-04-08 23:25:00|12781.7|12780.8|12782|12780.5|12782.8|12781.6|12780.6|12779.1|300
1744155000000|2025-04-08 23:30:00|12782.2|12780.7|12784.1|12782.6|12784.7|12783.2|12781.2|12779.7|287
1744155300000|2025-04-08 23:35:00|12784.5|12783|12786.2|12784.7|12786.3|12785|12782.8|12781.3|377
1744155600000|2025-04-08 23:40:00|12786.1|12784.6|12781.9|12781|12786.3|12784.8|12781.8|12780.3|248
1744155900000|2025-04-08 23:45:00|12782|12781.1|12787.9|12786.4|12789.6|12788.1|12782|12781.1|486
1744156200000|2025-04-08 23:50:00|12788.3|12786.8|12790.8|12789.9|12791.5|12790.2|12787.5|12786.3|476
1744156500000|2025-04-08 23:55:00|12791.1|12789.6|12787.4|12785.9|12792.2|12791.2|12785.8|12784.9|494
1744156800000|2025-04-09 00:00:00|12787.3|12785.8|12783.8|12782.3|12791.2|12790.1|12781.5|12780.6|924
1744157100000|2025-04-09 00:05:00|12783.7|12782.2|12780.1|12779.2|12786.4|12785.5|12779.7|12778.8|745
1744157400000|2025-04-09 00:10:00|12780.4|12779.5|12779.3|12777.8|12783.8|12782.9|12777.5|12776.6|534
1744157700000|2025-04-09 00:15:00|12779|12778.1|12780.6|12779.1|12781.7|12780.8|12775.8|12774.3|669
1744158000000|2025-04-09 00:20:00|12780.7|12779.2|12786.8|12785.9|12787.3|12786.2|12780.7|12779.2|623
1744158300000|2025-04-09 00:25:00|12786.7|12785.8|12788.2|12786.7|12790.7|12789.6|12785.8|12784.9|522
1744158600000|2025-04-09 00:30:00|12788.5|12787|12789.2|12788.3|12793.8|12792.7|12787|12786.1|689
1744158900000|2025-04-09 00:35:00|12789.5|12788.6|12795.6|12794.7|12796.3|12795.2|12785.5|12784.5|649
1744159200000|2025-04-09 00:40:00|12795.8|12794.9|12803.5|12802.6|12805|12804.1|12795.6|12794.1|709
1744159500000|2025-04-09 00:45:00|12803.7|12802.8|12813.3|12812.4|12814|12813|12803.4|12802.5|673
1744159800000|2025-04-09 00:50:00|12813.4|12812.5|12811.2|12809.7|12815.4|12814.5|12810.4|12808.9|666
1744160100000|2025-04-09 00:55:00|12811|12809.5|12815.5|12814.6|12816.6|12815.5|12807.2|12806|836
1744160400000|2025-04-09 01:00:00|12815.9|12815|12827|12826.1|12829.7|12828.5|12815.9|12815|889
1744160700000|2025-04-09 01:05:00|12827.4|12826.5|12827.3|12826.4|12833.3|12832.4|12824.8|12823.8|843
1744161000000|2025-04-09 01:10:00|12827.4|12826.5|12820.9|12819.4|12829.4|12828.5|12819.7|12818.2|531
1744161300000|2025-04-09 01:15:00|12820.8|12819.3|12827.2|12826.3|12830.6|12829.3|12819.9|12818.1|1007
1744161600000|2025-04-09 01:20:00|12826.9|12826|12835.1|12834.2|12839.6|12838.7|12825.9|12824.7|824
1744161900000|2025-04-09 01:25:00|12834.9|12834|12839.7|12838.8|12840.4|12839.5|12834.1|12833.2|682
1744162200000|2025-04-09 01:30:00|12839.8|12838.9|12832|12831.1|12840|12839.1|12826.5|12825.3|830
1744162500000|2025-04-09 01:35:00|12832.5|12831.6|12834.1|12833.2|12836.1|12835.2|12827.6|12826.4|790
1744162800000|2025-04-09 01:40:00|12835.1|12834.2|12842|12841.1|12843.4|12842.5|12834|12832.7|800
1744163100000|2025-04-09 01:45:00|12841.9|12841|12843.9|12842.4|12846.3|12845.1|12835.9|12834.4|866
1744163400000|2025-04-09 01:50:00|12843.7|12842.8|12829.2|12828.3|12844.3|12843.3|12826.4|12825|914
1744163700000|2025-04-09 01:55:00|12829.4|12828.5|12831.8|12830.9|12832.4|12831.3|12827.7|12826.8|562
1744164000000|2025-04-09 02:00:00|12832|12831.1|12837.1|12835.6|12838.2|12837.3|12832|12830.8|768
1744164300000|2025-04-09 02:05:00|12837|12835.5|12837.2|12836.3|12841.4|12840.3|12835.7|12834.2|656
1744164600000|2025-04-09 02:10:00|12837.1|12836.2|12835.1|12834.2|12840.9|12840|12834.6|12833.7|575
1744164900000|2025-04-09 02:15:00|12835|12834.1|12831.9|12831|12836.3|12835.4|12830.2|12828.9|512
1744165200000|2025-04-09 02:20:00|12831.8|12830.9|12829.4|12827.9|12832.2|12831.3|12827.6|12826.7|486
1744165500000|2025-04-09 02:25:00|12829.1|12828.2|12827.8|12826.9|12833.8|12832.5|12827.4|12826.5|585
1744165800000|2025-04-09 02:30:00|12828|12827.1|12826|12825.1|12829.8|12828.9|12823.4|12822.5|637
1744166100000|2025-04-09 02:35:00|12825.8|12824.9|12822|12821.1|12827|12826|12820.8|12819.3|609
1744166400000|2025-04-09 02:40:00|12822.4|12820.9|12819.5|12818|12822.4|12821.2|12817.5|12816.1|610
1744166700000|2025-04-09 02:45:00|12819.3|12818.4|12818.4|12817.5|12821.7|12820.8|12816.2|12814.8|535
1744167000000|2025-04-09 02:50:00|12818.5|12817.6|12817.6|12816.7|12819.6|12818.7|12814.2|12812.9|564
1744167300000|2025-04-09 02:55:00|12817.5|12816.6|12822.1|12821.2|12822.2|12821.3|12817.1|12816.2|479
1744167600000|2025-04-09 03:00:00|12822.4|12820.9|12822.2|12821.3|12825.5|12824.6|12819.1|12817.8|546
1744167900000|2025-04-09 03:05:00|12822.5|12821|12826.6|12825.7|12827.1|12826|12821.3|12820.4|347
1744168200000|2025-04-09 03:10:00|12826.9|12826|12823.4|12821.9|12829.4|12828.5|12820.8|12819.9|382
1744168500000|2025-04-09 03:15:00|12823.5|12822|12824.7|12823.2|12824.8|12823.3|12818.2|12817.1|592
1744168800000|2025-04-09 03:20:00|12824.8|12823.3|12825.9|12825|12827.4|12826|12823.1|12822.2|554
1744169100000|2025-04-09 03:25:00|12826|12825.1|12832.5|12831|12833|12832.1|12825.3|12824.2|469
1744169400000|2025-04-09 03:30:00|12832.7|12831.2|12833.2|12832.3|12834.8|12833.5|12829.6|12828.7|551
1744169700000|2025-04-09 03:35:00|12832.7|12831.8|12826|12825.1|12832.8|12831.9|12825.5|12824.1|510
1744170000000|2025-04-09 03:40:00|12825.9|12825|12819.1|12818.2|12827.4|12826.5|12816.3|12815|594
1744170300000|2025-04-09 03:45:00|12819.3|12818.4|12820.2|12819.3|12821.5|12820.6|12817.1|12815.7|476
1744170600000|2025-04-09 03:50:00|12820.1|12819.2|12818.6|12817.7|12821|12819.7|12816.7|12815.8|386
1744170900000|2025-04-09 03:55:00|12818.5|12817.6|12819.1|12816.6|12820|12818.1|12815.1|12813.9|714
1744171200000|2025-04-09 04:00:00|12819|12816.5|12827.1|12825.6|12827.1|12825.7|12815.5|12813.7|987
1744171500000|2025-04-09 04:05:00|12827.3|12825.8|12834.9|12834|12837.6|12836.5|12825|12824.1|797
1744171800000|2025-04-09 04:10:00|12835|12834.1|12839.5|12838.6|12840.5|12839.6|12830.4|12829.3|778
1744172100000|2025-04-09 04:15:00|12839.6|12838.7|12842.2|12841.3|12846|12845.1|12839.4|12838.2|621
1744172400000|2025-04-09 04:20:00|12842.3|12841.4|12845.7|12844.8|12848.5|12847.2|12842.2|12841.3|536
1744172700000|2025-04-09 04:25:00|12845.5|12844.6|12851.8|12850.9|12854.4|12853.5|12844.2|12842.8|900
1744173000000|2025-04-09 04:30:00|12852|12850.5|12847.4|12846.5|12854.8|12853.3|12847|12846.1|735
1744173300000|2025-04-09 04:35:00|12847.3|12846.4|12844.4|12843.5|12847.9|12847|12840.5|12839.6|796
1744173600000|2025-04-09 04:40:00|12844.3|12843.4|12848.9|12848|12850.3|12849.2|12843.2|12842.3|672
1744173900000|2025-04-09 04:45:00|12848.8|12847.9|12845.9|12845|12849.6|12848.7|12844|12843.1|611
1744174200000|2025-04-09 04:50:00|12846.1|12845.2|12855|12853.5|12855|12853.8|12845.4|12844.5|619
1744174500000|2025-04-09 04:55:00|12854.9|12853.4|12855.7|12854.8|12857.7|12856.5|12852.3|12851.4|572
1744174800000|2025-04-09 05:00:00|12855.2|12854.3|12845.4|12843.9|12855.2|12854.3|12844.9|12843.5|785
1744175100000|2025-04-09 05:05:00|12845.6|12844.1|12835.7|12834.2|12846.1|12844.6|12833.5|12832.6|636
1744175400000|2025-04-09 05:10:00|12835.6|12834.1|12831.1|12830.2|12838.5|12837.6|12830|12828.8|591
1744175700000|2025-04-09 05:15:00|12831.2|12830.3|12833.7|12832.8|12836.2|12835.1|12830|12828.8|688
1744176000000|2025-04-09 05:20:00|12833.8|12832.9|12833.1|12832.2|12838.9|12837.9|12832.4|12831.5|561
1744176300000|2025-04-09 05:25:00|12832.5|12831.6|12828.7|12827.8|12837.4|12836.5|12828.6|12827.7|535
1744176600000|2025-04-09 05:30:00|12828.8|12827.9|12829.9|12829|12830.9|12830|12826|12825|497
1744176900000|2025-04-09 05:35:00|12830.1|12829.2|12830.9|12830|12831.1|12830.2|12824.9|12824|574
1744177200000|2025-04-09 05:40:00|12831|12830.1|12832.8|12831.3|12836.1|12835.2|12831|12829.8|686
1744177500000|2025-04-09 05:45:00|12832.7|12831.2|12836.3|12835.4|12836.6|12835.5|12828.5|12827|664
1744177800000|2025-04-09 05:50:00|12836.4|12835.5|12838.1|12836.6|12843.4|12842.5|12836.3|12834.4|701
1744178100000|2025-04-09 05:55:00|12838|12836.5|12839.4|12837.9|12840.7|12839.8|12836.3|12834.8|727
1744178400000|2025-04-09 06:00:00|12839.6|12838.1|12838.5|12837.6|12843.7|12842.8|12835.1|12834.2|874
1744178700000|2025-04-09 06:05:00|12838.3|12837.4|12833.2|12832.3|12843.5|12842.6|12831.5|12830.6|823
1744179000000|2025-04-09 06:10:00|12832.7|12831.8|12827.3|12826.4|12836.4|12835.5|12826.9|12825.5|855
1744179300000|2025-04-09 06:15:00|12827.6|12826.1|12832.6|12831.7|12838|12837.1|12825.1|12823.6|1191
1744179600000|2025-04-09 06:20:00|12832.3|12831.4|12833.7|12832.2|12839|12837.8|12829.2|12828.3|969
1744179900000|2025-04-09 06:25:00|12833.8|12832.3|12828.2|12827.3|12834|12832.9|12826.6|12825.7|923
1744180200000|2025-04-09 06:30:00|12828.3|12827.4|12834.1|12833.2|12836.2|12835.3|12818.9|12818|1199
1744180500000|2025-04-09 06:35:00|12834.2|12833.3|12830.3|12829.4|12836.5|12835.6|12830.1|12829.2|961
1744180800000|2025-04-09 06:40:00|12830.7|12829.8|12829.9|12829|12832.5|12831.4|12823.8|12822.9|931
1744181100000|2025-04-09 06:45:00|12829.6|12828.7|12833.2|12832.3|12834.3|12833.4|12826.9|12826|842
1744181400000|2025-04-09 06:50:00|12833.3|12832.4|12859.6|12858.1|12862.2|12861.3|12831.2|12830.3|1026
1744181700000|2025-04-09 06:55:00|12858.9|12858|12840.6|12839.7|12864.7|12863.8|12838.1|12837.2|1168
1744182000000|2025-04-09 07:00:00|12840.1|12839.2|12834|12833.1|12849.9|12848.9|12832.6|12831.7|1635
1744182300000|2025-04-09 07:05:00|12833.7|12832.8|12829.8|12828.3|12836.2|12835.3|12828.7|12827.2|1382
1744182600000|2025-04-09 07:10:00|12829.7|12828.2|12811.9|12811|12831.6|12830.6|12805.9|12805|1162
1744182900000|2025-04-09 07:15:00|12812|12811.1|12811.1|12810.2|12815|12814.1|12806.7|12805.7|1006
1744183200000|2025-04-09 07:20:00|12811.2|12810.3|12818.2|12817.3|12825|12824.1|12808.8|12807.9|981
1744183500000|2025-04-09 07:25:00|12818.7|12817.8|12807|12806.1|12821.3|12820.4|12806.1|12805.2|990
1744183800000|2025-04-09 07:30:00|12806.8|12805.9|12802.3|12801.4|12811.2|12810.3|12794.7|12793.3|1075
1744184100000|2025-04-09 07:35:00|12802.1|12801.2|12800.2|12799.3|12805.1|12804.2|12797.2|12796.3|893
1744184400000|2025-04-09 07:40:00|12799.9|12799|12815.6|12814.1|12823.6|12822.1|12798|12797.1|1056
1744184700000|2025-04-09 07:45:00|12815.5|12814|12810.9|12810|12819.4|12818.5|12807|12806.1|1238
1744185000000|2025-04-09 07:50:00|12810.4|12809.5|12804.3|12803.4|12810.7|12809.7|12800.4|12799.5|1177
1744185300000|2025-04-09 07:55:00|12804.1|12803.2|12800.4|12799.5|12807.8|12806.5|12792.8|12791.9|1355
1744185600000|2025-04-09 08:00:00|12800.2|12799.3|12791.8|12790.9|12804.4|12803.5|12787.1|12786.2|1160
1744185900000|2025-04-09 08:05:00|12791.7|12790.8|12798.5|12797|12801.1|12799.6|12788.1|12787|834
1744186200000|2025-04-09 08:10:00|12798.7|12797.2|12799.3|12798.4|12801.7|12800.3|12795.3|12794.2|774
1744186500000|2025-04-09 08:15:00|12799.7|12798.2|12808.4|12807.5|12811.1|12809.8|12798.6|12797.7|720
1744186800000|2025-04-09 08:20:00|12808.3|12807.4|12807.5|12806.6|12808.5|12807.6|12800.8|12799.9|748
1744187100000|2025-04-09 08:25:00|12806.9|12806|12805.5|12804.6|12809.1|12808.2|12801|12800.1|740
1744187400000|2025-04-09 08:30:00|12805.6|12804.7|12813.7|12812.8|12815|12814.1|12805.4|12804.5|841
1744187700000|2025-04-09 08:35:00|12813.8|12812.9|12811|12810.1|12820.3|12819.4|12806.6|12805.7|875
1744188000000|2025-04-09 08:40:00|12811.2|12810.3|12818.4|12817.5|12818.9|12818|12810.1|12809.2|615
1744188300000|2025-04-09 08:45:00|12818.7|12817.8|12821.2|12820.3|12828.5|12827.3|12817.8|12816.9|764
1744188600000|2025-04-09 08:50:00|12821.1|12820.2|12821.5|12820.6|12828.4|12827.5|12817.9|12817|801
1744188900000|2025-04-09 08:55:00|12821.4|12820.5|12825.7|12824.8|12827.7|12826.8|12820.3|12819.4|673
1744189200000|2025-04-09 09:00:00|12825.5|12824.6|12816.9|12816|12825.7|12824.8|12813.8|12812.9|832
1744189500000|2025-04-09 09:05:00|12817|12816.1|12827.1|12826.2|12827.4|12826.5|12815.7|12814.8|586
1744189800000|2025-04-09 09:10:00|12827.2|12826.3|12836.4|12835.5|12836.7|12835.8|12822.1|12821.2|603
1744190100000|2025-04-09 09:15:00|12836.2|12835.3|12830.8|12829.9|12837.2|12836.3|12829|12828.1|454
1744190400000|2025-04-09 09:20:00|12830.6|12829.7|12819.7|12818.8|12830.9|12830|12819.7|12818.8|592
1744190700000|2025-04-09 09:25:00|12819.2|12818.3|12822.2|12821.3|12825.9|12825|12817.7|12816.8|431
1744191000000|2025-04-09 09:30:00|12822.1|12821.2|12821.5|12820|12824.7|12823.6|12816.1|12814.9|591
1744191300000|2025-04-09 09:35:00|12821.4|12819.9|12822.5|12821.6|12825.4|12824.4|12820.1|12819.2|487
1744191600000|2025-04-09 09:40:00|12822.3|12821.4|12821.5|12820.6|12825.5|12824.6|12818.1|12817.2|504
1744191900000|2025-04-09 09:45:00|12821.6|12820.7|12822.9|12822|12823.1|12822.2|12817.8|12816.9|423
1744192200000|2025-04-09 09:50:00|12822.7|12821.8|12818.7|12817.8|12827.4|12826.5|12816.1|12815.2|496
1744192500000|2025-04-09 09:55:00|12818.8|12817.9|12822|12821.1|12826.8|12825.3|12818.6|12817.4|746
1744192800000|2025-04-09 10:00:00|12821.9|12821|12828.9|12828|12829.8|12828.9|12819.8|12818.6|607
1744193100000|2025-04-09 10:05:00|12828.8|12827.9|12833.7|12832.8|12835.1|12834.2|12823.8|12822.9|644
1744193400000|2025-04-09 10:10:00|12833.6|12832.7|12827.5|12826.6|12836.6|12835.7|12826|12825.1|599
1744193700000|2025-04-09 10:15:00|12827.2|12826.3|12827.5|12826.6|12829.4|12828.5|12823.8|12822.9|510
1744194000000|2025-04-09 10:20:00|12827.6|12826.7|12812.5|12811.6|12827.8|12826.9|12810.4|12809.2|539
1744194300000|2025-04-09 10:25:00|12812.4|12811.5|12812.7|12811.8|12813.6|12812.6|12808.3|12807.4|440
1744194600000|2025-04-09 10:30:00|12811.8|12810.9|12813.1|12812.2|12819.6|12818.7|12811.7|12810.8|389
1744194900000|2025-04-09 10:35:00|12813.4|12811.9|12820.9|12820|12821.9|12821|12812.7|12811.5|473
1744195200000|2025-04-09 10:40:00|12820.7|12819.8|12828.4|12827.5|12831.5|12830.6|12819.6|12818.7|633
1744195500000|2025-04-09 10:45:00|12828.6|12827.7|12833.6|12832.7|12837.6|12836.7|12828.6|12827.7|567
1744195800000|2025-04-09 10:50:00|12833.4|12832.5|12827.2|12826.3|12836.1|12835.2|12825.2|12824.1|574
1744196100000|2025-04-09 10:55:00|12827.1|12826.2|12820.1|12819.2|12827.5|12826.6|12812.4|12811.5|627
1744196400000|2025-04-09 11:00:00|12820.5|12819|12806.6|12805.7|12825.9|12825|12804.1|12802.6|1775
1744196700000|2025-04-09 11:05:00|12806.5|12805.6|12818.3|12817.4|12819.7|12818.2|12804.1|12803.2|1218
1744197000000|2025-04-09 11:10:00|12818|12817.1|12817.9|12817|12819.5|12818.6|12799.2|12798.3|1129
1744197300000|2025-04-09 11:15:00|12818|12817.1|12812.7|12811.8|12824.7|12823.5|12812.1|12811.2|1129
1744197600000|2025-04-09 11:20:00|12812.2|12811.3|12808|12807.1|12814.8|12813.6|12800.8|12799.9|826
1744197900000|2025-04-09 11:25:00|12807.8|12806.9|12815.8|12814.3|12817.8|12816.5|12806|12804.5|810
1744198200000|2025-04-09 11:30:00|12815.9|12814.4|12808.5|12807.6|12819.7|12818.6|12805.5|12804.6|1007
1744198500000|2025-04-09 11:35:00|12808.4|12807.5|12798.1|12797.2|12812.6|12811.7|12797.6|12796.7|898
1744198800000|2025-04-09 11:40:00|12798.2|12797.3|12793.2|12791.7|12801|12800.1|12787.5|12786.6|870
1744199100000|2025-04-09 11:45:00|12793.3|12791.8|12798.6|12797.1|12811.2|12809.4|12787.8|12786.9|1127
1744199400000|2025-04-09 11:50:00|12798.7|12797.2|12784.5|12783.6|12801.3|12799.8|12778.4|12777.5|981
1744199700000|2025-04-09 11:55:00|12784.6|12783.7|12774.3|12773.4|12786.8|12785.9|12773.3|12772.4|777
1744200000000|2025-04-09 12:00:00|12774.5|12773.6|12779.8|12778.3|12784.5|12783.5|12771|12770.1|1023
1744200300000|2025-04-09 12:05:00|12779.4|12778.5|12778.7|12777.8|12788.9|12788|12772.7|12771.8|967
1744200600000|2025-04-09 12:10:00|12778.6|12777.7|12778.3|12777.4|12783.4|12782.5|12771.4|12770.5|975
1744200900000|2025-04-09 12:15:00|12778|12777.1|12779.9|12779|12785.4|12784.5|12776.6|12775.7|932
1744201200000|2025-04-09 12:20:00|12779.8|12778.9|12798.4|12797.5|12798.8|12797.9|12779.8|12778.9|1156
1744201500000|2025-04-09 12:25:00|12798.5|12797.6|12804.8|12803.9|12805.4|12804.5|12788.9|12788|857
1744201800000|2025-04-09 12:30:00|12805.1|12804.2|12811.4|12810.5|12811.7|12810.8|12799.4|12798.5|1086
1744202100000|2025-04-09 12:35:00|12811.1|12810.2|12810.6|12809.1|12814|12812.6|12803.2|12802.3|889
1744202400000|2025-04-09 12:40:00|12810.3|12809.4|12813.8|12812.3|12815.4|12814.3|12807.4|12806.5|806
1744202700000|2025-04-09 12:45:00|12813.6|12812.7|12804.8|12803.9|12815.7|12814.4|12802.9|12802|912
1744203000000|2025-04-09 12:50:00|12805.1|12803.6|12811|12810.1|12812.5|12811.6|12799.2|12797.7|964
1744203300000|2025-04-09 12:55:00|12810.7|12809.8|12804.1|12803.2|12815.5|12814.6|12803.5|12802.6|1044
1744203600000|2025-04-09 13:00:00|12804|12803.1|12802.9|12802|12815.6|12814.2|12797.3|12796|1374
1744203900000|2025-04-09 13:05:00|12802.7|12801.8|12799.1|12798.2|12808.1|12807.2|12798|12796.8|1192
1744204200000|2025-04-09 13:10:00|12799.2|12798.3|12785.1|12784.2|12801.2|12800.3|12780.8|12779.7|983
1744204500000|2025-04-09 13:15:00|12785.4|12783.9|12789.3|12788.4|12790.2|12789.2|12777.8|12776.9|880
1744204800000|2025-04-09 13:20:00|12789|12788.1|12794.1|12793.2|12798.4|12797.4|12786|12785.1|697
1744205100000|2025-04-09 13:25:00|12793.9|12793|12791.6|12790.7|12794.8|12793.9|12788.1|12787.2|829
1744205400000|2025-04-09 13:30:00|12791.4|12790.5|12784.7|12783.8|12794.2|12793.2|12776.4|12775.5|1304
1744205700000|2025-04-09 13:35:00|12784.6|12783.7|12784.6|12783.7|12789.3|12787.8|12777.6|12776.7|1287
1744206000000|2025-04-09 13:40:00|12785.1|12783.6|12784.1|12782.6|12788.6|12787.1|12777.1|12776.2|1278
1744206300000|2025-04-09 13:45:00|12784|12782.5|12779.1|12778.2|12785.3|12783.9|12777.1|12776.2|941
1744206600000|2025-04-09 13:50:00|12778.9|12777.4|12780.2|12779.3|12782.1|12781.2|12772.5|12771.6|998
1744206900000|2025-04-09 13:55:00|12780.4|12779.5|12778.4|12775.4|12787.3|12786|12777.5|12775.3|999
1744207200000|2025-04-09 14:00:00|12778.2|12775.9|12761.9|12761|12779.6|12778.7|12753.8|12752.9|1250
1744207500000|2025-04-09 14:05:00|12762|12761.1|12759.2|12758.3|12765.8|12764.9|12752|12751.1|938
1744207800000|2025-04-09 14:10:00|12759.4|12758.5|12763.8|12762.9|12771.6|12770.1|12758.1|12757.1|977
1744208100000|2025-04-09 14:15:00|12763.9|12763|12761|12760.1|12769.2|12768|12760.9|12759.8|860
1744208400000|2025-04-09 14:20:00|12760.9|12760|12759.9|12759|12764.6|12763.4|12757.6|12756.7|870
1744208700000|2025-04-09 14:25:00|12759.4|12758.5|12764.3|12763.4|12764.8|12763.4|12754.7|12753.8|755
1744209000000|2025-04-09 14:30:00|12764.4|12762.9|12776.3|12775.4|12780.3|12778.8|12763.8|12762.7|801
1744209300000|2025-04-09 14:35:00|12775.9|12775|12772.4|12771.5|12777.6|12776.7|12771.3|12770.4|552
1744209600000|2025-04-09 14:40:00|12773|12772.1|12761.9|12761|12777.2|12776.3|12761.8|12760.9|600
1744209900000|2025-04-09 14:45:00|12762.2|12761.3|12763.8|12762.9|12770.8|12769.9|12761.8|12760.9|567
1744210200000|2025-04-09 14:50:00|12763.9|12763|12757.3|12756.4|12763.9|12763|12754.2|12753.3|744
1744210500000|2025-04-09 14:55:00|12757.2|12756.3|12758.2|12757.3|12767.6|12766.7|12752.7|12751.8|985
1744210800000|2025-04-09 15:00:00|12758.1|12757.2|12763|12762.1|12763.5|12762.6|12753.1|12752.2|920
1744211100000|2025-04-09 15:05:00|12762.8|12761.9|12766.9|12766|12773.3|12772.4|12762.7|12761.6|674
1744211400000|2025-04-09 15:10:00|12766.8|12765.9|12765.1|12764.2|12768.3|12767.4|12763.6|12762.7|492
1744211700000|2025-04-09 15:15:00|12765|12764.1|12775.1|12773.6|12775.3|12774.4|12765|12764.1|716
1744212000000|2025-04-09 15:20:00|12775|12773.5|12777.1|12776.2|12780.2|12779.3|12775|12773.5|518
1744212300000|2025-04-09 15:25:00|12777.2|12776.3|12787.1|12786.2|12788.3|12787.2|12775.5|12774.6|423
1744212600000|2025-04-09 15:30:00|12787.2|12786.3|12786|12785.1|12788|12787.1|12781.9|12781|608
1744212900000|2025-04-09 15:35:00|12785.8|12784.9|12778|12777.1|12788|12787.1|12777.9|12777|581
1744213200000|2025-04-09 15:40:00|12778.1|12777.2|12766|12765.1|12778.1|12777.2|12764.5|12763.6|658
1744213500000|2025-04-09 15:45:00|12765.9|12765|12772.9|12772|12774|12773.1|12765.6|12764.7|635
1744213800000|2025-04-09 15:50:00|12773.2|12772.3|12771.5|12770.6|12777.4|12776.5|12769.7|12768.8|653
1744214100000|2025-04-09 15:55:00|12771.6|12770.7|12770|12769.1|12773|12772.1|12766.3|12765.4|540
1744214400000|2025-04-09 16:00:00|12770.5|12769.6|12764|12763.1|12771|12770.1|12763|12762.1|602
1744214700000|2025-04-09 16:05:00|12763.8|12762.9|12762.9|12762|12765.5|12764.6|12759.9|12759|564
1744215000000|2025-04-09 16:10:00|12762.8|12761.9|12775.9|12775|12777|12776.1|12762.5|12761.6|676
1744215300000|2025-04-09 16:15:00|12776|12775.1|12778.4|12777.5|12778.5|12777.6|12773.7|12772.8|478
1744215600000|2025-04-09 16:20:00|12778.3|12777.4|12773.3|12771.8|12779.3|12778.4|12772.8|12771.6|446
1744215900000|2025-04-09 16:25:00|12773.5|12772|12770.2|12769.3|12774.8|12773.9|12767.7|12766.8|537
1744216200000|2025-04-09 16:30:00|12770.1|12769.2|12771.3|12770.4|12771.3|12770.4|12766.9|12766|407
1744216500000|2025-04-09 16:35:00|12771.1|12770.2|12770.1|12769.2|12773.7|12772.8|12769.6|12768.7|414
1744216800000|2025-04-09 16:40:00|12770.2|12769.3|12770.1|12769.2|12774.6|12773.7|12767.3|12766.4|451
1744217100000|2025-04-09 16:45:00|12770.4|12769.5|12771.6|12770.7|12774.5|12773.6|12767.8|12766.9|392
1744217400000|2025-04-09 16:50:00|12771.4|12770.5|12768.2|12766.7|12773.5|12772.6|12765.5|12764.6|449
1744217700000|2025-04-09 16:55:00|12767.9|12767|12765.7|12764.8|12767.9|12767|12760.9|12760|505
1744218000000|2025-04-09 17:00:00|12765.8|12764.9|12763.3|12762.4|12775.3|12774.3|12752.3|12750.8|1376
1744218300000|2025-04-09 17:05:00|12763.1|12762.2|12752.8|12751.9|12763.6|12762.7|12752.1|12751.2|918
1744218600000|2025-04-09 17:10:00|12752.6|12751.7|12759.1|12758.2|12760|12759.1|12747|12745.9|736
1744218900000|2025-04-09 17:15:00|12759.2|12758.3|12764.6|12763.1|12771.3|12769.2|12753.5|12751.4|1292
1744219200000|2025-04-09 17:20:00|12764.2|12762.7|12766.6|12765.1|12801.2|12799.6|12764.2|12762.7|2353
1744219500000|2025-04-09 17:25:00|12766.8|12765.3|12764.2|12761.6|12775.3|12773.8|12744.7|12743|2353
1744219800000|2025-04-09 17:30:00|12764.6|12761.5|12758.8|12757.3|12771.4|12769.2|12746.6|12744.9|2061
1744220100000|2025-04-09 17:35:00|12758.9|12757.4|12779.1|12777.6|12785.2|12783.7|12758.4|12756.9|1741
1744220400000|2025-04-09 17:40:00|12779.3|12777.8|12782.4|12780.9|12787.6|12786.1|12774.1|12772.6|1921
1744220700000|2025-04-09 17:45:00|12782.3|12780.5|12820.4|12818.9|12823.2|12820.5|12780.8|12779.3|1719
1744221000000|2025-04-09 17:50:00|12820.6|12819.1|12801.8|12799.8|12821.2|12819.7|12799.2|12797.7|1724
1744221300000|2025-04-09 17:55:00|12801.4|12799.3|12793.7|12785|12801.4|12799.9|12787.8|12784.7|1503
1744221600000|2025-04-09 18:00:00|12793.5|12784.9|12774.7|12773|12794.4|12791.8|12768.1|12766|1687
1744221900000|2025-04-09 18:05:00|12774.8|12773.7|12764.5|12760.2|12780.8|12779.1|12744.5|12742.8|2034
1744222200000|2025-04-09 18:10:00|12764.7|12760.9|12758.5|12757|12776.9|12775.2|12757.3|12755.2|1910
1744222500000|2025-04-09 18:15:00|12757.9|12756.4|12768|12766.5|12777|12775.5|12756.4|12753.7|1943
1744222800000|2025-04-09 18:20:00|12768.3|12766.8|12786.3|12784.8|12788.7|12786.9|12766.8|12765.3|1575
1744223100000|2025-04-09 18:25:00|12786.4|12784.9|12802.5|12800.3|12805.1|12803.6|12784.6|12783.1|1655
1744223400000|2025-04-09 18:30:00|12802.4|12800.2|12814.3|12812.8|12821.3|12819.4|12801.6|12799.7|1505
1744223700000|2025-04-09 18:35:00|12814.5|12813|12819|12817.5|12825.4|12824.3|12814.5|12813|1424
1744224000000|2025-04-09 18:40:00|12819.1|12817.6|12818.7|12817.2|12825.9|12824.4|12813|12811.5|1529
1744224300000|2025-04-09 18:45:00|12819|12817.5|12808.9|12807.4|12822|12820.5|12808.3|12806.8|1261
1744224600000|2025-04-09 18:50:00|12809.3|12807.8|12804.1|12802.6|12812.1|12810.6|12796.3|12794.7|1113
1744224900000|2025-04-09 18:55:00|12802.7|12801.2|12804.1|12802.6|12812|12810.5|12801.3|12799.8|944
1744225200000|2025-04-09 19:00:00|12804|12802.5|12823.4|12821.9|12825.1|12823.6|12800.3|12798.8|886
1744225500000|2025-04-09 19:05:00|12823.2|12821.7|12827.8|12826.3|12832.3|12831.1|12823|12821.5|1122
1744225800000|2025-04-09 19:10:00|12827.9|12826.4|12825|12823.5|12833.8|12832.3|12824.4|12822.9|1045
1744226100000|2025-04-09 19:15:00|12824.9|12823.4|12827.8|12826.3|12832.1|12830.6|12821.1|12819.6|915
1744226400000|2025-04-09 19:20:00|12827.7|12826.2|12836.2|12834.7|12838.4|12836.9|12827.4|12825.9|946
1744226700000|2025-04-09 19:25:00|12836.4|12834.9|12832.5|12831|12838.1|12836.6|12827|12825.5|1118
1744227000000|2025-04-09 19:30:00|12832.6|12831.1|12824.3|12822.8|12838.3|12836.8|12821|12819.5|1111
1744227300000|2025-04-09 19:35:00|12823.9|12822.4|12803.6|12802.1|12825.3|12823.8|12803.1|12801.9|1058
1744227600000|2025-04-09 19:40:00|12803.5|12802|12812.4|12809.5|12814.6|12813.1|12801.9|12800.9|1140
1744227900000|2025-04-09 19:45:00|12812.5|12809.6|12813.8|12812.3|12817.3|12815.6|12807.4|12806.5|1157
1744228200000|2025-04-09 19:50:00|12813.7|12812.2|12818.6|12816.5|12823.7|12822.2|12813.5|12812.2|974
1744228500000|2025-04-09 19:55:00|12818.9|12816.6|12803.8|12802.9|12819.1|12817.6|12802.3|12801.4|1059
1744228800000|2025-04-09 20:00:00|12804.5|12803.6|12800.1|12798.6|12805.1|12804.2|12797.6|12796.6|1065
1744229100000|2025-04-09 20:05:00|12800.2|12798.7|12805.4|12803.9|12805.4|12804.4|12794.2|12792.7|721
1744229400000|2025-04-09 20:10:00|12805.3|12803.8|12806.8|12805.3|12807.3|12805.7|12802.9|12801|502
1744229700000|2025-04-09 20:15:00|12806.7|12805.2|12802.9|12801.4|12813.1|12811.6|12800.3|12798.8|582
1744230000000|2025-04-09 20:20:00|12802.8|12801.3|12799.2|12797.1|12806|12804.5|12797.4|12795.9|516
1744230300000|2025-04-09 20:25:00|12799|12797.5|12810|12808.5|12816.8|12815.3|12799|12797.2|645
1744230600000|2025-04-09 20:30:00|12809.9|12809.1|12810.2|12808.7|12812.3|12810.8|12806.1|12805.2|522
1744230900000|2025-04-09 20:35:00|12810.3|12808.8|12818.3|12816.8|12821.7|12820.2|12810.2|12808.7|235
1744231200000|2025-04-09 20:40:00|12819.2|12817.7|12824.7|12822.1|12830.7|12829.2|12818.5|12817|354
1744231500000|2025-04-09 20:45:00|12824.8|12821.7|12825.2|12823.7|12826.9|12824.9|12821.4|12819.9|297
1744231800000|2025-04-09 20:50:00|12824.9|12823.1|12827.1|12823.5|12832.2|12830.2|12824.7|12821.6|268
1744232100000|2025-04-09 20:55:00|12827.6|12823.1|12824.4|12812.5|12835|12831.7|12819.2|12807.3|649
1744232700000|2025-04-09 21:05:00|12827.2|12815.3|12827.2|12815.3|12827.2|12815.3|12822|12810.1|3
1744233000000|2025-04-09 21:10:00|12828|12816.1|12825.7|12813.8|12828|12816.1|12818.1|12806.2|35
1744233300000|2025-04-09 21:15:00|12825.5|12813.6|12829.8|12817.9|12830|12818.1|12822.6|12810.7|20
1744233600000|2025-04-09 21:20:00|12829.7|12817.8|12829|12817.1|12831.5|12819.6|12827|12815.1|17
1744233900000|2025-04-09 21:25:00|12828.7|12816.8|12828|12816.1|12828.7|12816.8|12827.1|12815.2|33
1744234200000|2025-04-09 21:30:00|12828.4|12816.5|12825.5|12813.6|12828.4|12816.5|12825.5|12813.6|12
1744234500000|2025-04-09 21:35:00|12825.4|12813.5|12828.2|12816.3|12828.2|12816.3|12824.7|12812.8|11
1744234800000|2025-04-09 21:40:00|12826.8|12814.9|12827.9|12816|12828.2|12816.3|12825.2|12813.3|4
1744235100000|2025-04-09 21:45:00|12826.5|12814.6|12828.1|12816.2|12828.2|12816.3|12825|12813.1|26
1744235400000|2025-04-09 21:50:00|12828.2|12816.3|12827.3|12815.4|12828.8|12816.9|12827.3|12815.4|8
1744235700000|2025-04-09 21:55:00|12827.4|12815.5|12827.1|12815.2|12829.2|12817.3|12826.9|12815|19
1744236000000|2025-04-09 22:00:00|12823.5|12811.6|12825.7|12817.9|12826.3|12818|12810.2|12798.3|619
1744236300000|2025-04-09 22:05:00|12825.2|12818.3|12825.2|12821.3|12827.4|12821.9|12816.9|12814.1|176
1744236600000|2025-04-09 22:10:00|12825.1|12821.2|12820.6|12817.9|12825.4|12821.7|12818.4|12815.5|166
1744236900000|2025-04-09 22:15:00|12821|12817.5|12829.1|12826.9|12829.9|12827.4|12818.9|12816.4|696
1744237200000|2025-04-09 22:20:00|12829|12826.8|12825.4|12823.6|12831.8|12829.9|12823.2|12821.4|599
1744237500000|2025-04-09 22:25:00|12825.3|12823.5|12830.3|12828.8|12830.7|12829.2|12824.1|12822.2|436
1744237800000|2025-04-09 22:30:00|12830.4|12828.9|12831.9|12830.4|12834.7|12833|12830.4|12828.9|512
1744238100000|2025-04-09 22:35:00|12831.8|12830.3|12827.1|12824.3|12833.2|12831.7|12821.7|12819.9|684
1744238400000|2025-04-09 22:40:00|12827.2|12824.5|12821.2|12819.7|12827.2|12824.5|12819.4|12817.9|587
1744238700000|2025-04-09 22:45:00|12821.1|12819.6|12827.6|12826.1|12830.4|12828.9|12819.9|12818.4|478
1744239000000|2025-04-09 22:50:00|12827.3|12825.8|12824.4|12822.9|12830.5|12828.8|12824|12822.5|375
1744239300000|2025-04-09 22:55:00|12824.5|12823|12824.2|12822.7|12827.4|12825.9|12819.8|12818|368
1744239600000|2025-04-09 23:00:00|12824.3|12822.8|12817.5|12816|12825.3|12823.8|12816.8|12814.7|714
1744239900000|2025-04-09 23:05:00|12817.4|12815.9|12818.4|12816|12821.3|12819.4|12816.8|12814.8|697
1744240200000|2025-04-09 23:10:00|12818.3|12816.1|12815.2|12813.7|12819|12817.5|12814.5|12813|502
1744240500000|2025-04-09 23:15:00|12815.3|12813.8|12816|12814.5|12817.9|12816.7|12812.8|12811|364
1744240800000|2025-04-09 23:20:00|12815.5|12814|12813.2|12811.7|12818.2|12816.5|12811|12809.5|492
1744241100000|2025-04-09 23:25:00|12813.1|12811.6|12813.7|12812.2|12820|12818.5|12812.8|12811|368
1744241400000|2025-04-09 23:30:00|12813.5|12812|12813.3|12811.8|12816.7|12815.2|12811.9|12810.4|384
1744241700000|2025-04-09 23:35:00|12813.2|12811.7|12813.8|12812.3|12816.3|12814.8|12812.1|12810.5|608
1744242000000|2025-04-09 23:40:00|12813.7|12812.2|12815|12813.5|12817.3|12815.4|12813.6|12811.8|749
1744242300000|2025-04-09 23:45:00|12815.1|12813.6|12817|12815.5|12817.9|12816.6|12813.8|12812.3|430
1744242600000|2025-04-09 23:50:00|12817.1|12815.6|12817.3|12815.8|12818.4|12817|12813|12811.5|572
1744242900000|2025-04-09 23:55:00|12817.4|12815.9|12825.6|12824.1|12826.2|12824.7|12815|12813.8|657
1744243200000|2025-04-10 00:00:00|12825.8|12824.3|12828.5|12827|12833.5|12832|12823.6|12822.1|1188
1744243500000|2025-04-10 00:05:00|12828.1|12826.6|12832.8|12831.3|12833.8|12832.3|12826.8|12825.3|771
1744243800000|2025-04-10 00:10:00|12832.7|12831.2|12832.5|12831.6|12833|12831.7|12827.9|12826.7|580
1744244100000|2025-04-10 00:15:00|12832.4|12831.5|12837.5|12836|12838.8|12837.4|12831.7|12830.2|693
1744244400000|2025-04-10 00:20:00|12837.6|12836.1|12838.3|12837.4|12839.2|12837.7|12833.5|12832.6|582
1744244700000|2025-04-10 00:25:00|12838.2|12837.3|12838.3|12836.8|12841.7|12840.2|12834.2|12832.7|716
1744245000000|2025-04-10 00:30:00|12838.1|12836.6|12833.6|12832.7|12840.3|12839.4|12833.5|12832.4|697
1744245300000|2025-04-10 00:35:00|12833.5|12832.6|12840.2|12838.7|12840.5|12839.3|12831.9|12830.9|663
1744245600000|2025-04-10 00:40:00|12840|12839.1|12837.4|12836.5|12841.2|12839.9|12835.9|12834.5|732
1744245900000|2025-04-10 00:45:00|12837.5|12836.6|12836.4|12835.5|12839.8|12838.5|12835.9|12834.6|755
1744246200000|2025-04-10 00:50:00|12836.2|12835.3|12843.4|12841.9|12843.4|12841.9|12835.6|12834.7|665
1744246500000|2025-04-10 00:55:00|12842.9|12841.4|12845.3|12843.8|12847.4|12846.5|12842.9|12841.4|661
1744246800000|2025-04-10 01:00:00|12845.2|12843.7|12837.7|12836.2|12846.2|12844.8|12835.3|12833.8|1030
1744247100000|2025-04-10 01:05:00|12837.2|12835.7|12837.9|12836.4|12842.2|12841|12836.5|12835.3|714
1744247400000|2025-04-10 01:10:00|12837.8|12836.3|12834.8|12833.3|12839.1|12838.1|12831.8|12830.3|633
1744247700000|2025-04-10 01:15:00|12834.9|12833.4|12833.7|12832.2|12837.5|12836|12832.2|12831|879
1744248000000|2025-04-10 01:20:00|12833.8|12832.3|12836.7|12835.2|12840|12838.6|12833.2|12831.7|810
1744248300000|2025-04-10 01:25:00|12836.6|12835.1|12834.6|12833.1|12836.9|12835.4|12832.3|12830.8|563
1744248600000|2025-04-10 01:30:00|12835|12833.5|12835.6|12834.1|12836.3|12834.8|12832.4|12830.9|750
1744248900000|2025-04-10 01:35:00|12835.5|12834|12835.9|12834.4|12836.2|12834.9|12831.4|12829.9|712
1744249200000|2025-04-10 01:40:00|12835.8|12834.3|12831.1|12829.6|12836.3|12834.8|12830.6|12829.1|641
1744249500000|2025-04-10 01:45:00|12830.8|12829.3|12824.4|12822.9|12830.8|12829.3|12824.3|12822.8|792
1744249800000|2025-04-10 01:50:00|12824.6|12823.1|12831.3|12830.4|12831.6|12830.7|12824.1|12822.9|709
1744250100000|2025-04-10 01:55:00|12830.7|12829.8|12829.2|12828.3|12831.7|12830.8|12827.6|12826.7|569
1744250400000|2025-04-10 02:00:00|12829.3|12828.4|12830.8|12829.9|12834.1|12833.2|12829.3|12828.4|763
1744250700000|2025-04-10 02:05:00|12830.9|12830|12826.3|12824.8|12831.3|12830.4|12824.5|12823.3|684
1744251000000|2025-04-10 02:10:00|12826.2|12824.7|12825.5|12824|12826.9|12826|12822.7|12821.5|534
1744251300000|2025-04-10 02:15:00|12825.2|12824.3|12833.3|12831.8|12834|12833.1|12824.8|12823.8|524
1744251600000|2025-04-10 02:20:00|12833|12832.1|12830.8|12829.9|12834|12832.7|12827.8|12826.9|473
1744251900000|2025-04-10 02:25:00|12831|12830.1|12836.3|12834.8|12836.7|12835.8|12829.6|12828.7|371
1744252200000|2025-04-10 02:30:00|12836.4|12835.5|12836.3|12834.8|12837.4|12836.5|12832.5|12831.6|352
1744252500000|2025-04-10 02:35:00|12836|12835.1|12835.5|12834.6|12836.5|12835.1|12833.8|12832.9|207
1744252800000|2025-04-10 02:40:00|12835.4|12834.5|12831.2|12830.3|12835.6|12834.6|12830.1|12828.9|343
1744253100000|2025-04-10 02:45:00|12831.1|12830.2|12828.9|12828|12831.5|12830.2|12826.8|12825.9|325
1744253400000|2025-04-10 02:50:00|12828.7|12827.8|12834.8|12833.9|12836.6|12835.6|12828.7|12827.8|326
1744253700000|2025-04-10 02:55:00|12834.7|12833.8|12838.7|12837.8|12841.4|12840.5|12834.4|12833.5|375
1744254000000|2025-04-10 03:00:00|12838.8|12837.9|12842.3|12841.4|12843.2|12841.9|12837.8|12836.9|430
1744254300000|2025-04-10 03:05:00|12842.2|12841.3|12848.7|12847.8|12849.4|12848.5|12842.2|12841.2|373
1744254600000|2025-04-10 03:10:00|12848.5|12847.6|12850.6|12849.7|12851.9|12851|12847.3|12846.4|420
1744254900000|2025-04-10 03:15:00|12851.5|12850.6|12849.5|12848|12853.2|12852.3|12847.4|12846.5|469
1744255200000|2025-04-10 03:20:00|12849.4|12848.5|12845.9|12845|12852.1|12851.2|12845.2|12844|443
1744255500000|2025-04-10 03:25:00|12846.3|12844.8|12845.6|12844.7|12846.5|12845.6|12843.3|12842.4|339
1744255800000|2025-04-10 03:30:00|12845.9|12845|12850.2|12849.3|12850.9|12850|12845|12844.1|351
1744256100000|2025-04-10 03:35:00|12850.1|12849.2|12842.5|12841.6|12852.2|12851.3|12842.5|12841.6|406
1744256400000|2025-04-10 03:40:00|12842.9|12842|12846.3|12845.4|12846.8|12845.8|12840.9|12840|485
1744256700000|2025-04-10 03:45:00|12846.1|12845.2|12847.7|12846.8|12851|12850.1|12846.1|12845.2|390
1744257000000|2025-04-10 03:50:00|12847.5|12846.6|12848.3|12847.4|12850.1|12849.2|12845.5|12844.4|344
1744257300000|2025-04-10 03:55:00|12847.9|12847|12847.8|12846.3|12851.5|12850.6|12847.2|12845.7|415
1744257600000|2025-04-10 04:00:00|12847.4|12845.9|12843.1|12842.2|12848.3|12846.8|12841.9|12840.4|438
1744257900000|2025-04-10 04:05:00|12843.4|12842.5|12847.2|12845.7|12848.9|12847.4|12842|12841.1|454
1744258200000|2025-04-10 04:10:00|12847.6|12846.1|12848.4|12847.5|12849.3|12848.4|12846.5|12845.6|403
1744258500000|2025-04-10 04:15:00|12848.2|12847.3|12850.1|12849.2|12850.1|12849.2|12846|12844.9|365
1744258800000|2025-04-10 04:20:00|12850.3|12849.4|12851.3|12850.4|12851.8|12850.6|12849.3|12848.4|256
1744259100000|2025-04-10 04:25:00|12851.4|12850.5|12850.9|12850|12853.7|12852.2|12850.2|12849.3|310
1744259400000|2025-04-10 04:30:00|12851.1|12850.2|12852.2|12851.3|12852.9|12851.9|12850.3|12849.4|322
1744259700000|2025-04-10 04:35:00|12852.1|12851.2|12852.3|12851.4|12853.9|12853|12851.7|12850.7|236
1744260000000|2025-04-10 04:40:00|12852.1|12851.2|12853.6|12852.1|12854.2|12852.9|12851.1|12850.1|324
1744260300000|2025-04-10 04:45:00|12853.5|12852|12858.3|12857.4|12858.9|12858|12853|12851.9|245
1744260600000|2025-04-10 04:50:00|12858.2|12857.3|12859|12858.1|12861|12859.8|12856.8|12855.9|325
1744260900000|2025-04-10 04:55:00|12858.9|12858|12860|12859.1|12861.6|12860.1|12858.7|12857.7|265
1744261200000|2025-04-10 05:00:00|12860.1|12859.2|12862|12861.1|12862.3|12861.4|12859.2|12858.3|348
1744261500000|2025-04-10 05:05:00|12861.9|12861|12859.9|12859|12862|12861.1|12858.5|12857.5|237
1744261800000|2025-04-10 05:10:00|12859.8|12858.9|12856.3|12855.4|12860.5|12859.6|12855.4|12854.5|253
1744262100000|2025-04-10 05:15:00|12856.1|12855.2|12858.6|12857.7|12859|12858.1|12855.3|12854.2|334
1744262400000|2025-04-10 05:20:00|12858.9|12858|12860.5|12859.6|12861.7|12860.3|12857|12856.1|301
1744262700000|2025-04-10 05:25:00|12860.4|12859.5|12869|12868.1|12869.1|12868.2|12859.4|12858.2|349
1744263000000|2025-04-10 05:30:00|12869.1|12868.2|12868.2|12867.3|12870.7|12869.8|12867.9|12867|404
1744263300000|2025-04-10 05:35:00|12868|12867.1|12865.9|12865|12869.4|12868.5|12865.8|12864.9|318
1744263600000|2025-04-10 05:40:00|12865.5|12864.6|12862.9|12862|12868.3|12867.4|12862.9|12862|381
1744263900000|2025-04-10 05:45:00|12863.6|12862.7|12857.9|12857|12863.7|12862.8|12856.4|12854.9|396
1744264200000|2025-04-10 05:50:00|12857.7|12856.8|12856.9|12856|12859.3|12858.1|12855.8|12854.6|473
1744264500000|2025-04-10 05:55:00|12856.8|12855.9|12859.8|12858.9|12862.1|12861.2|12856.3|12855.2|439
1744264800000|2025-04-10 06:00:00|12859|12858.1|12855|12854.1|12860.8|12859.8|12854.9|12854|673
1744265100000|2025-04-10 06:05:00|12855.2|12854.3|12851.4|12849.9|12855.6|12854.7|12848.5|12847.2|725
1744265400000|2025-04-10 06:10:00|12851.3|12849.8|12848.3|12847.4|12852|12851.1|12848.1|12847|506
1744265700000|2025-04-10 06:15:00|12848.2|12847.3|12853.3|12852.4|12857|12856.1|12848.2|12847.3|553
1744266000000|2025-04-10 06:20:00|12853.4|12852.5|12858.9|12858|12860.1|12859.2|12852.2|12851.3|545
1744266300000|2025-04-10 06:25:00|12859|12858.1|12861.4|12860.5|12865.1|12864.2|12857.5|12856.6|597
1744266600000|2025-04-10 06:30:00|12862.4|12861.5|12864.4|12863.5|12875.1|12874.2|12862.4|12861.5|799
1744266900000|2025-04-10 06:35:00|12864.3|12863.4|12862.1|12861.2|12868.4|12867.5|12859.2|12858.3|758
1744267200000|2025-04-10 06:40:00|12861.7|12860.8|12872.3|12871.4|12872.6|12871.7|12858.8|12857.9|707
1744267500000|2025-04-10 06:45:00|12872.5|12871.6|12869.2|12868.3|12873.5|12872.6|12863.8|12862.6|703
1744267800000|2025-04-10 06:50:00|12869.4|12868.5|12869.3|12868.4|12875.7|12874.5|12867.4|12866.5|615
1744268100000|2025-04-10 06:55:00|12869.1|12868.2|12868.1|12867.2|12877.2|12876.3|12863.3|12862.4|896
1744268400000|2025-04-10 07:00:00|12868.3|12867.4|12857|12856.1|12872.7|12871.8|12853.4|12852.5|1232
1744268700000|2025-04-10 07:05:00|12856.8|12855.9|12849.4|12848.5|12865.3|12864.4|12848.9|12848|1002
1744269000000|2025-04-10 07:10:00|12848.9|12848|12852.9|12852|12854.9|12854|12846.8|12845.8|864
1744269300000|2025-04-10 07:15:00|12853|12852.1|12866.7|12865.8|12867.8|12866.8|12851.2|12850.3|800
1744269600000|2025-04-10 07:20:00|12866.8|12865.9|12847.4|12846.5|12868|12867.1|12847|12846.1|966
1744269900000|2025-04-10 07:25:00|12847.5|12846.6|12847.8|12846.9|12852.5|12851.3|12845.7|12844.8|855
1744270200000|2025-04-10 07:30:00|12847.4|12846.5|12858.8|12857.9|12860.4|12859.5|12845.8|12844.5|1104
1744270500000|2025-04-10 07:35:00|12858.9|12858|12864|12862.5|12866.4|12865.5|12858.8|12857.9|806
1744270800000|2025-04-10 07:40:00|12864.1|12862.6|12865.9|12865|12870.2|12869.3|12863.6|12862.1|902
1744271100000|2025-04-10 07:45:00|12866|12865.1|12871.3|12870.4|12872.1|12870.9|12863.6|12862.7|779
1744271400000|2025-04-10 07:50:00|12871.4|12870.5|12881.5|12880.6|12881.9|12881|12871.4|12870.5|776
1744271700000|2025-04-10 07:55:00|12882|12881.1|12877.4|12876.5|12882.1|12881.2|12875.1|12874.2|789
1744272000000|2025-04-10 08:00:00|12877.3|12876.4|12871|12870.1|12878.2|12877.3|12866.2|12865.3|835
1744272300000|2025-04-10 08:05:00|12870.7|12869.8|12877|12876.1|12879.9|12878.5|12869.6|12868.7|780
1744272600000|2025-04-10 08:10:00|12876.9|12876|12875.6|12874.1|12877.6|12876.7|12871.4|12869.6|675
1744272900000|2025-04-10 08:15:00|12875.7|12874.2|12871.3|12870.4|12875.7|12874.2|12868.9|12867.6|692
1744273200000|2025-04-10 08:20:00|12871.2|12870.3|12871.5|12870.6|12878|12877.1|12869.5|12868.6|646
1744273500000|2025-04-10 08:25:00|12872|12871.1|12876.3|12875.4|12879|12878.1|12870|12869.1|656
1744273800000|2025-04-10 08:30:00|12876.1|12875.2|12865.8|12864.3|12876.1|12875.2|12861.1|12859.9|902
1744274100000|2025-04-10 08:35:00|12865.9|12864.4|12868.6|12867.7|12873.4|12872.3|12863.5|12862.6|873
1744274400000|2025-04-10 08:40:00|12868.4|12867.5|12864|12863.1|12871|12870.1|12863.1|12862.2|652
1744274700000|2025-04-10 08:45:00|12863.8|12862.9|12878|12877.1|12878.5|12877.6|12861.4|12860.3|632
1744275000000|2025-04-10 08:50:00|12878.2|12877.3|12872.6|12871.7|12879.7|12878.5|12872.1|12871.2|595
1744275300000|2025-04-10 08:55:00|12872.8|12871.9|12869.9|12869|12875.8|12874.9|12869.2|12868.3|748
1744275600000|2025-04-10 09:00:00|12869.8|12868.9|12867.1|12866.2|12874.2|12873.3|12861.6|12860.7|742
1744275900000|2025-04-10 09:05:00|12867|12866.1|12869.4|12868.5|12875.9|12875|12867|12866.1|676
1744276200000|2025-04-10 09:10:00|12869.2|12868.3|12871.5|12870.6|12873.9|12873|12869.2|12868.3|551
1744276500000|2025-04-10 09:15:00|12871.8|12870.9|12873.1|12872.2|12875.6|12874.7|12870.4|12869.5|529
1744276800000|2025-04-10 09:20:00|12872.9|12872|12873.9|12873|12878.9|12878|12870|12869.1|637
1744277100000|2025-04-10 09:25:00|12873.8|12872.9|12867|12866.1|12876.1|12875.2|12866.1|12865.2|549
1744277400000|2025-04-10 09:30:00|12867.3|12866.4|12862.2|12861.3|12871.9|12871|12862.2|12861.3|545
1744277700000|2025-04-10 09:35:00|12862.3|12861.4|12868.9|12868|12870.4|12869.5|12861.8|12860.9|573
1744278000000|2025-04-10 09:40:00|12869|12868.1|12872.3|12870.8|12872.6|12871.7|12869|12868.1|534
1744278300000|2025-04-10 09:45:00|12871.9|12871|12867.8|12866.9|12872.9|12871.9|12865.7|12864.8|471
1744278600000|2025-04-10 09:50:00|12867.9|12867|12887.9|12887|12888|12887|12867.1|12866.2|532
1744278900000|2025-04-10 09:55:00|12888|12887.1|12892.4|12891.5|12895|12893.9|12887.3|12886.4|619
1744279200000|2025-04-10 10:00:00|12892.3|12891.4|12894.4|12893.5|12895.9|12895|12885.6|12884.7|844
1744279500000|2025-04-10 10:05:00|12894.3|12893.4|12886.8|12885.9|12895.1|12894.2|12886.8|12885.6|660
1744279800000|2025-04-10 10:10:00|12886.9|12886|12890.1|12889.2|12891.7|12890.7|12883.7|12882.5|708
1744280100000|2025-04-10 10:15:00|12890.2|12889.3|12896.6|12895.7|12896.6|12895.7|12888.5|12887.3|474
1744280400000|2025-04-10 10:20:00|12896.4|12895.5|12910.2|12909.3|12911.7|12910.8|12896|12895.1|613
1744280700000|2025-04-10 10:25:00|12910.3|12909.4|12910.9|12910|12914.9|12913.6|12905.3|12904.4|846
1744281000000|2025-04-10 10:30:00|12911.1|12910.2|12914.6|12913.7|12918.4|12917.4|12909.9|12909|814
1744281300000|2025-04-10 10:35:00|12914.5|12913.6|12920.3|12918.8|12921.4|12919.9|12911.3|12910.4|747
1744281600000|2025-04-10 10:40:00|12920|12919.1|12913.5|12912.6|12925.1|12924.2|12911.9|12910.7|775
1744281900000|2025-04-10 10:45:00|12913.7|12912.8|12909.7|12908.8|12915|12914.1|12905.3|12904.4|668
1744282200000|2025-04-10 10:50:00|12909.6|12908.7|12904.8|12903.9|12911.7|12910.8|12904.1|12903.2|540
1744282500000|2025-04-10 10:55:00|12903.8|12902.9|12913.8|12912.9|12915.1|12914.2|12902.8|12901.9|728
1744282800000|2025-04-10 11:00:00|12913.9|12913|12922.2|12921.3|12924.3|12923.1|12912.9|12912|852
1744283100000|2025-04-10 11:05:00|12922.1|12921.2|12927.6|12926.1|12927.8|12926.4|12918.3|12917.3|657
1744283400000|2025-04-10 11:10:00|12927.5|12926|12927.4|12926.5|12929.5|12928.6|12923.1|12922.2|636
1744283700000|2025-04-10 11:15:00|12927.3|12926.4|12926.9|12926|12930|12928.6|12923.9|12923|557
1744284000000|2025-04-10 11:20:00|12927|12925.5|12918.6|12917.1|12929|12928.1|12917.9|12916.9|556
1744284300000|2025-04-10 11:25:00|12918.5|12917|12925.5|12924.6|12926.6|12925.7|12916.9|12915.8|602
1744284600000|2025-04-10 11:30:00|12925.6|12924.7|12928|12925.9|12933.3|12931.8|12925.2|12924.3|725
1744284900000|2025-04-10 11:35:00|12927.8|12926.3|12927.4|12925.9|12931.4|12930.3|12923.4|12922.3|570
1744285200000|2025-04-10 11:40:00|12927|12926.1|12937|12936.1|12938.1|12937|12924.2|12923.3|574
1744285500000|2025-04-10 11:45:00|12937.8|12936.3|12927.8|12926.9|12938.7|12937.8|12927.1|12926.2|632
1744285800000|2025-04-10 11:50:00|12927.5|12926.6|12927.4|12926.5|12927.8|12926.9|12923|12922.1|572
1744286100000|2025-04-10 11:55:00|12927.3|12926.4|12932.3|12931.4|12934.6|12933.7|12925.5|12924.5|702
1744286400000|2025-04-10 12:00:00|12932.2|12931.3|12926|12925.1|12933.7|12932.8|12923.4|12922.5|842
1744286700000|2025-04-10 12:05:00|12925.9|12925|12923.8|12922.9|12927.9|12927|12921|12919.9|544
1744287000000|2025-04-10 12:10:00|12923.7|12922.8|12923.2|12922.3|12926.9|12926|12920.9|12920|598
1744287300000|2025-04-10 12:15:00|12923|12922.1|12928.1|12927.2|12928.9|12928|12921.4|12920.5|573
1744287600000|2025-04-10 12:20:00|12928.3|12927.4|12931.4|12930.5|12933.1|12932.2|12923.1|12922.2|650
1744287900000|2025-04-10 12:25:00|12931.7|12930.8|12925.4|12914.4|12933.1|12932|12925.4|12914.4|669
1744288200000|2025-04-10 12:30:00|12926.9|12915.9|12948.4|12947.5|12958.5|12956.7|12926|12915|1543
1744288500000|2025-04-10 12:35:00|12948.5|12947.6|12950.6|12949.1|12955.8|12954.7|12942.4|12941.3|1479
1744288800000|2025-04-10 12:40:00|12950.5|12949|12938.7|12937.8|12950.7|12949.3|12937.5|12936|1410
1744289100000|2025-04-10 12:45:00|12938.5|12937.6|12931.9|12931|12939.6|12938.7|12928.4|12927.5|1138
1744289400000|2025-04-10 12:50:00|12932|12931.1|12926.9|12926|12935.2|12934.1|12925.1|12924|1010
1744289700000|2025-04-10 12:55:00|12926.8|12925.9|12926|12924.5|12929.6|12928.7|12921.9|12921|870
1744290000000|2025-04-10 13:00:00|12925.8|12924.9|12921.5|12920.6|12926.9|12926|12917.9|12917|1047
1744290300000|2025-04-10 13:05:00|12921.3|12920.4|12918.1|12917.2|12925.7|12924.8|12915|12914.1|833
1744290600000|2025-04-10 13:10:00|12917.5|12916.6|12916.5|12915.6|12917.5|12916.6|12909.8|12908.9|885
1744290900000|2025-04-10 13:15:00|12916.7|12915.8|12913|12912.1|12918.3|12917.4|12911.9|12911|814
1744291200000|2025-04-10 13:20:00|12913.1|12912.2|12908.1|12907.2|12917.3|12916.3|12906.6|12905.7|720
1744291500000|2025-04-10 13:25:00|12908|12907.1|12910.3|12909.4|12911.8|12910.6|12904.8|12903.9|790
1744291800000|2025-04-10 13:30:00|12910.1|12909.2|12895.2|12894.3|12910.3|12909.4|12892.8|12891.9|1233
1744292100000|2025-04-10 13:35:00|12895.3|12894.4|12906.2|12904.7|12908.1|12906.8|12895.2|12894.3|1177
1744292400000|2025-04-10 13:40:00|12906.3|12904.8|12909.2|12908.3|12912.8|12911.9|12904.8|12903.3|845
1744292700000|2025-04-10 13:45:00|12909.1|12908.2|12919.2|12918.3|12919.6|12918.4|12908.9|12908|688
1744293000000|2025-04-10 13:50:00|12918.9|12918|12922.5|12921.6|12929.6|12928.6|12918.5|12917.6|919
1744293300000|2025-04-10 13:55:00|12923.1|12922.2|12924.3|12923.4|12932.3|12931.4|12922.2|12921.2|898
1744293600000|2025-04-10 14:00:00|12924.1|12923.2|12926.3|12925.4|12928.2|12927.3|12920.4|12919.5|1020
1744293900000|2025-04-10 14:05:00|12926.4|12925.5|12924|12923.1|12927.1|12926.2|12920.3|12919|818
1744294200000|2025-04-10 14:10:00|12923.9|12923|12911.2|12910.3|12923.9|12923|12910.6|12909.3|954
1744294500000|2025-04-10 14:15:00|12910.3|12909.4|12913.9|12913|12919.2|12918.3|12908.5|12907.6|862
1744294800000|2025-04-10 14:20:00|12913.8|12912.9|12921.3|12920.4|12924.1|12923.2|12913.7|12912.8|798
1744295100000|2025-04-10 14:25:00|12921.4|12920.5|12920.8|12919.9|12923.2|12922.3|12914.4|12913.5|780
1744295400000|2025-04-10 14:30:00|12920.9|12920|12936.1|12935.2|12936.7|12935.8|12919.3|12918.4|807
1744295700000|2025-04-10 14:35:00|12936|12935.1|12940.2|12939.3|12941.3|12940.2|12933.8|12932.9|721
1744296000000|2025-04-10 14:40:00|12940.5|12939.6|12935.6|12934.7|12942.4|12941.5|12935.1|12933.8|832
1744296300000|2025-04-10 14:45:00|12935.3|12934.4|12942.6|12941.7|12944.4|12943.2|12934.3|12933.1|754
1744296600000|2025-04-10 14:50:00|12942.9|12941.4|12948.2|12947.3|12949.6|12948.7|12938.6|12937.7|986
1744296900000|2025-04-10 14:55:00|12948.1|12947.2|12960.8|12959.9|12960.8|12959.9|12945.3|12944.4|1172
1744297200000|2025-04-10 15:00:00|12960.9|12960|12956.1|12954.6|12970.1|12969.2|12952.3|12950.9|1250
1744297500000|2025-04-10 15:05:00|12955.5|12953.7|12955.4|12954.5|12964.5|12963.2|12951.9|12950.7|947
1744297800000|2025-04-10 15:10:00|12955.2|12954.3|12951.5|12950|12958.1|12957.2|12949.5|12948.6|833
1744298100000|2025-04-10 15:15:00|12951.4|12949.9|12955.4|12954.5|12958.4|12957.5|12949.1|12948.2|766
1744298400000|2025-04-10 15:20:00|12955.5|12954.6|12962.2|12961.3|12965.2|12964.3|12951.7|12950.8|699
1744298700000|2025-04-10 15:25:00|12962.1|12961.2|12963.1|12962.2|12964.1|12963.2|12954.9|12954|774
1744299000000|2025-04-10 15:30:00|12963.2|12962.3|12964.8|12963.9|12966.1|12965.2|12958.2|12957.3|895
1744299300000|2025-04-10 15:35:00|12964.9|12964|12971.1|12968.8|12971.4|12969.8|12960.8|12959.7|848
1744299600000|2025-04-10 15:40:00|12971.3|12968.7|12966.3|12965.4|12979.4|12978.5|12966.1|12965.1|1418
1744299900000|2025-04-10 15:45:00|12966.2|12965.3|12972.1|12971.2|12977.1|12975.7|12964.1|12963.2|1107
1744300200000|2025-04-10 15:50:00|12971.5|12970.6|12955.2|12954.3|12972.1|12971.2|12952|12950.6|1096
1744300500000|2025-04-10 15:55:00|12956.1|12955.2|12938.9|12938|12956.9|12955.9|12937.1|12936.2|996
1744300800000|2025-04-10 16:00:00|12938.6|12937.7|12936.6|12935.1|12939.3|12938.4|12928.8|12927.9|1109
1744301100000|2025-04-10 16:05:00|12936.9|12935.4|12934.2|12933.3|12945|12943.8|12933.4|12932.2|1013
1744301400000|2025-04-10 16:10:00|12934.1|12933.2|12933.4|12932.5|12935.6|12934.7|12930.1|12929.1|915
1744301700000|2025-04-10 16:15:00|12933.6|12932.7|12942.4|12941.5|12942.9|12942|12931|12930.1|974
1744302000000|2025-04-10 16:20:00|12942.3|12941.4|12940.5|12939.6|12948.7|12947.7|12939.5|12938.6|1100
1744302300000|2025-04-10 16:25:00|12940.2|12939.3|12935.5|12934.6|12940.2|12939.3|12932.7|12931.8|1060
1744302600000|2025-04-10 16:30:00|12935.6|12934.7|12932.4|12931.5|12937.8|12936.9|12926|12925.1|1012
1744302900000|2025-04-10 16:35:00|12931.6|12930.7|12941|12940.1|12943.1|12942|12931.6|12930.7|884
1744303200000|2025-04-10 16:40:00|12940.9|12940|12942.8|12941.9|12951.5|12950.6|12937|12936.1|879
1744303500000|2025-04-10 16:45:00|12942.7|12941.8|12956.6|12955.7|12958.4|12957.5|12941.2|12940.3|766
1744303800000|2025-04-10 16:50:00|12956.9|12956|12955.1|12954.2|12961.8|12960.9|12952.9|12952|699
1744304100000|2025-04-10 16:55:00|12955|12954.1|12955.1|12954.2|12957.8|12956.9|12953.2|12952.3|569
1744304400000|2025-04-10 17:00:00|12954.9|12954|12949.6|12948.7|12956.9|12955.7|12945.3|12944.3|1084
1744304700000|2025-04-10 17:05:00|12949.5|12948.6|12940|12939.1|12949.9|12949|12940|12939|920
1744305000000|2025-04-10 17:10:00|12940.3|12939.4|12944.5|12943.6|12946.6|12945.7|12938.4|12936.9|785
1744305300000|2025-04-10 17:15:00|12944.4|12943.5|12939.5|12938|12945.5|12944.4|12938.6|12936.5|874
1744305600000|2025-04-10 17:20:00|12939.6|12938.1|12941.8|12940.3|12943.4|12942.3|12932.8|12930.8|855
1744305900000|2025-04-10 17:25:00|12941.6|12940.1|12940|12939.1|12944.4|12942.9|12937.6|12936.2|744
1744306200000|2025-04-10 17:30:00|12940.3|12938.8|12949.9|12949|12951.8|12950.7|12938.6|12937.6|786
1744306500000|2025-04-10 17:35:00|12950|12949.1|12956.2|12955.3|12960.7|12959.7|12949.5|12948.3|759
1744306800000|2025-04-10 17:40:00|12956.4|12955.5|12965.7|12964.2|12968.1|12967.2|12956.4|12955.2|631
1744307100000|2025-04-10 17:45:00|12965.4|12964.5|12969.8|12968.9|12971.1|12970|12963.8|12962.9|659
1744307400000|2025-04-10 17:50:00|12969.4|12968.5|12971|12970.1|12972|12971.1|12967|12965.8|674
1744307700000|2025-04-10 17:55:00|12971.7|12970.8|12975.7|12974.8|12977.3|12976.4|12970.6|12969.7|510
1744308000000|2025-04-10 18:00:00|12975.8|12974.9|12974.2|12973.3|12980.7|12979.8|12973.8|12972.9|622
1744308300000|2025-04-10 18:05:00|12973.9|12973|12979.5|12978.6|12980|12979.1|12971.8|12970.9|530
1744308600000|2025-04-10 18:10:00|12979.6|12978.7|12976.6|12975.1|12983.2|12982.3|12975.1|12974.2|562
1744308900000|2025-04-10 18:15:00|12976.3|12975.4|12983.6|12981.1|12986.8|12985.6|12970.9|12969.4|706
1744309200000|2025-04-10 18:20:00|12983.5|12981.2|12989.6|12988.7|12990.1|12989|12980.8|12979|856
1744309500000|2025-04-10 18:25:00|12989.5|12988.6|12990.5|12989.6|12992.2|12991.3|12987|12986.1|559
1744309800000|2025-04-10 18:30:00|12990.6|12989.7|12989|12987.5|12996.4|12995.5|12989|12987.5|612
1744310100000|2025-04-10 18:35:00|12989.1|12987.6|12992.9|12992|12993|12992.1|12985.3|12984.4|463
1744310400000|2025-04-10 18:40:00|12992.8|12991.9|12991.7|12990.8|12993.7|12992.8|12989.8|12988.9|471
1744310700000|2025-04-10 18:45:00|12991.6|12990.7|12984.4|12983.5|12994|12993.1|12983.4|12982.3|615
1744311000000|2025-04-10 18:50:00|12984.3|12983.4|12975.1|12974.2|12988.2|12987.3|12974.9|12974|587
1744311300000|2025-04-10 18:55:00|12975|12974.1|12982.1|12981.2|12984.1|12983.2|12973.9|12973|600
1744311600000|2025-04-10 19:00:00|12982|12981.1|12979.7|12978.8|12988.7|12987.6|12977.4|12976.5|636
1744311900000|2025-04-10 19:05:00|12979.8|12978.9|12966.9|12966|12980.7|12979.8|12964.7|12963.8|739
1744312200000|2025-04-10 19:10:00|12967.6|12966.7|12964|12963.1|12970.8|12969.4|12960.5|12959.6|838
1744312500000|2025-04-10 19:15:00|12964.1|12963.2|12954.8|12953.9|12965.1|12964.1|12953.1|12951.7|754
1744312800000|2025-04-10 19:20:00|12955|12954.1|12948.8|12947.9|12955.6|12954.7|12947.4|12946.1|804
1744313100000|2025-04-10 19:25:00|12948.7|12947.8|12946.2|12945.3|12951.3|12950.4|12945.5|12944.6|794
1744313400000|2025-04-10 19:30:00|12946.3|12945.4|12951.3|12949.8|12954.1|12953|12944.9|12944|818
1744313700000|2025-04-10 19:35:00|12951.4|12949.9|12950.1|12949.2|12954.5|12953.3|12949.2|12948.3|490
1744314000000|2025-04-10 19:40:00|12950.2|12949.3|12949.4|12947.9|12954.2|12953.3|12946.8|12945.9|784
1744314300000|2025-04-10 19:45:00|12949.6|12948.1|12944.1|12943.2|12954.4|12953.5|12938.8|12937.7|836
1744314600000|2025-04-10 19:50:00|12943.7|12942.8|12959|12958.1|12960.1|12959.2|12943.7|12942.8|771
1744314900000|2025-04-10 19:55:00|12959.3|12957.8|12970.6|12969.7|12973|12972.1|12956.6|12955.7|957
1744315200000|2025-04-10 20:00:00|12969.1|12968.2|12967.7|12966.2|12973.3|12971.8|12965.1|12964|812
1744315500000|2025-04-10 20:05:00|12967.5|12966|12971.5|12970.6|12972.7|12971.8|12965.7|12964.4|408
1744315800000|2025-04-10 20:10:00|12970.8|12969.9|12968.1|12967.2|12973.6|12972.7|12966.7|12965.2|472
1744316100000|2025-04-10 20:15:00|12967.9|12967|12966.8|12965.3|12968.5|12967.6|12964.9|12963.7|197
1744316400000|2025-04-10 20:20:00|12966.2|12964.7|12960.9|12959.4|12966.4|12965.2|12960.5|12959.3|312
1744316700000|2025-04-10 20:25:00|12961.1|12960.2|12958.2|12957.3|12961.5|12960.2|12957.2|12956.3|354
1744317000000|2025-04-10 20:30:00|12958.7|12957.2|12957.1|12956.2|12961.7|12960.5|12956.8|12955.7|366
1744317300000|2025-04-10 20:35:00|12957.6|12956.7|12955.4|12953.9|12958.4|12956.9|12953.9|12952.4|251
1744317600000|2025-04-10 20:40:00|12955.2|12953.7|12959.9|12957.3|12960.5|12957.5|12954.9|12953.4|309
1744317900000|2025-04-10 20:45:00|12959.8|12957.2|12964.8|12962.7|12964.9|12962.7|12959.1|12956.6|456
1744318200000|2025-04-10 20:50:00|12964.5|12963|12971.5|12970|12972.4|12970.6|12964.5|12963|518
1744318500000|2025-04-10 20:55:00|12972|12969.6|12976.5|12964.6|12976.5|12971.5|12970.1|12964.6|472
1744318800000|2025-04-10 21:00:00|12975.5|12963.6|12975.5|12963.6|12975.5|12963.6|12975.5|12963.6|1
1744319400000|2025-04-10 21:10:00|12974.8|12962.9|12973.6|12961.7|12975.8|12963.9|12968.1|12956.2|14
1744319700000|2025-04-10 21:15:00|12973.7|12961.8|12973.6|12961.7|12973.7|12961.8|12973.6|12961.7|12
1744320000000|2025-04-10 21:20:00|12973.7|12961.8|12974.4|12962.5|12974.5|12962.6|12973.6|12961.7|12
1744320300000|2025-04-10 21:25:00|12976.2|12964.3|12976.2|12964.3|12976.2|12964.3|12976.1|12964.2|3
1744320600000|2025-04-10 21:30:00|12976.1|12964.2|12975.7|12963.8|12976.2|12964.3|12975.6|12963.7|52
1744320900000|2025-04-10 21:35:00|12975.8|12963.9|12975.8|12963.9|12975.9|12964|12975.7|12963.8|15
1744321200000|2025-04-10 21:40:00|12975.2|12963.3|12974.4|12963.3|12975.6|12963.7|12974|12962.9|33
1744321500000|2025-04-10 21:45:00|12975|12963.4|12975|12963.1|12975|12963.4|12975|12963.1|6
1744321800000|2025-04-10 21:50:00|12974.8|12963.2|12974.4|12963.4|12975.5|12963.6|12974.4|12963.2|10
1744322100000|2025-04-10 21:55:00|12974.9|12963.1|12974.7|12962.8|12975.1|12963.3|12974.6|12962.7|28
1744322400000|2025-04-10 22:00:00|12976.4|12964.5|12977.1|12972.6|12978.4|12973|12970.8|12963|230
1744322700000|2025-04-10 22:05:00|12976.6|12973|12983.1|12981.6|12983.7|12981.6|12975.4|12972.4|142
1744323000000|2025-04-10 22:10:00|12983.7|12982.2|12986.6|12985.1|12987.3|12985.4|12983|12981.3|264
1744323300000|2025-04-10 22:15:00|12986.4|12984.9|12983.2|12981.7|12988|12986.5|12983.2|12981.7|360
1744323600000|2025-04-10 22:20:00|12983.3|12981.8|12984.3|12982.8|12985.7|12984.2|12980.5|12979|361
1744323900000|2025-04-10 22:25:00|12984.2|12982.7|12975.2|12973.7|12984.4|12982.9|12975.2|12973.7|474
1744324200000|2025-04-10 22:30:00|12974.8|12973.3|12976.7|12975.2|12981.8|12980|12973.9|12972.4|529
1744324500000|2025-04-10 22:35:00|12976.8|12975.3|12980.4|12978.9|12980.4|12978.9|12974.7|12973.2|445
1744324800000|2025-04-10 22:40:00|12980.6|12979.1|12981.5|12980|12985.2|12982.8|12979.3|12977.8|641
1744325100000|2025-04-10 22:45:00|12981.8|12979.6|12985.9|12984.4|12989.6|12987.8|12979.2|12977.7|638
1744325400000|2025-04-10 22:50:00|12986.5|12985|12989.9|12988.4|12991.8|12990|12984.9|12983.2|396
1744325700000|2025-04-10 22:55:00|12988.5|12987|12989|12986.6|12990.4|12987.8|12982|12980.5|372
1744326000000|2025-04-10 23:00:00|12990.1|12987.4|12974.1|12972.6|12990.1|12987.5|12974.1|12972|866
1744326300000|2025-04-10 23:05:00|12973.8|12972.3|12971.2|12969.7|12977.7|12975.7|12971|12969.5|538
1744326600000|2025-04-10 23:10:00|12971.1|12969.6|12975|12972.1|12977.6|12975.4|12969.1|12967.6|507
1744326900000|2025-04-10 23:15:00|12975.1|12972.2|12970.2|12968.7|12975.7|12972.8|12968|12966.5|542
1744327200000|2025-04-10 23:20:00|12970.7|12969.2|12970.8|12969.3|12975|12973.3|12968.6|12967.1|453
1744327500000|2025-04-10 23:25:00|12970.7|12969.2|12976.3|12974.8|12976.3|12974.8|12969.6|12968.1|415
1744327800000|2025-04-10 23:30:00|12976.6|12975.1|12979.3|12977.8|12979.6|12978.1|12972.9|12971.4|587
1744328100000|2025-04-10 23:35:00|12979.5|12978|12979.4|12977.9|12984.3|12982.8|12977.5|12976|655
1744328400000|2025-04-10 23:40:00|12980.2|12978.7|12975.6|12974.1|12986.9|12984.7|12974.6|12973.1|738
1744328700000|2025-04-10 23:45:00|12975.8|12974.3|12985.4|12983.9|12985.8|12983.9|12974.3|12972.8|552
1744329000000|2025-04-10 23:50:00|12985.8|12983.6|12995.5|12994|12997.1|12995.6|12982.7|12981.2|847
1744329300000|2025-04-10 23:55:00|12995.4|12993.9|12992.4|12990.9|12998.5|12997|12988.9|12986.6|852
1744329600000|2025-04-11 00:00:00|12992.5|12991|12996|12994.5|13000.3|12998.5|12988.5|12987.4|1156
1744329900000|2025-04-11 00:05:00|12995.7|12994.2|12995.1|12993.6|13000.3|12999.2|12992.6|12991.1|797
1744330200000|2025-04-11 00:10:00|12995|12993.5|12996.8|12995.3|13005.3|13003.5|12993.3|12992.2|1015
1744330500000|2025-04-11 00:15:00|12996.9|12995.4|13000.1|12998.6|13000.3|12998.8|12993.1|12991.6|824
1744330800000|2025-04-11 00:20:00|13000|12998.5|13006.6|13005.1|13009.7|13008.2|12999.7|12998.2|1109
1744331100000|2025-04-11 00:25:00|13006.5|13005|13004.4|13002.9|13008.8|13007.3|12999.1|12997.6|1060
1744331400000|2025-04-11 00:30:00|13003.7|13002.2|13026.7|13024.5|13048.7|13046.6|13003.4|13001.9|1664
1744331700000|2025-04-11 00:35:00|13026.8|13024.4|13038.1|13036.6|13039.1|13037.8|13023.6|13022.1|1560
1744332000000|2025-04-11 00:40:00|13038.3|13036.8|13025.2|13023.7|13048.6|13047.1|13021.1|13019.6|1445
1744332300000|2025-04-11 00:45:00|13026|13024.5|13020.2|13018.7|13030.3|13028.8|13017.7|13016.2|1431
1744332600000|2025-04-11 00:50:00|13020.5|13019|13017.8|13016.3|13025.6|13024.1|13014.2|13012.7|1563
1744332900000|2025-04-11 00:55:00|13018.4|13016.2|13017.7|13016.2|13020.6|13019|13012|13010.5|1279
1744333200000|2025-04-11 01:00:00|13017.8|13016.3|13008.7|13007.2|13018.2|13016.7|13007.6|13006.3|1319
1744333500000|2025-04-11 01:05:00|13008.6|13007.1|13000.9|12999.4|13011.5|13010|12996.4|12994.9|1182
1744333800000|2025-04-11 01:10:00|13000.3|12999.3|13002.2|13000.7|13006|13004.5|12997.6|12996.1|1390
1744334100000|2025-04-11 01:15:00|13001.3|13000.4|13003.7|13002.2|13007.6|13006.1|12995.5|12994|1245
1744334400000|2025-04-11 01:20:00|13002.8|13001.9|13015.1|13013.6|13015.8|13014.3|13000.7|12999.2|1107
1744334700000|2025-04-11 01:25:00|13015.4|13013.9|13019.1|13017.6|13022.9|13021.4|13011.7|13010.8|1144
1744335000000|2025-04-11 01:30:00|13018.9|13017.4|13026.6|13025.1|13026.7|13025.2|13010.6|13009.1|1220
1744335300000|2025-04-11 01:35:00|13026.4|13024.9|13008.5|13007|13029.7|13028.2|13004.6|13002.9|1176
1744335600000|2025-04-11 01:40:00|13008.7|13007.2|13010.5|13009|13022.9|13021.5|13006.8|13005.3|1285
1744335900000|2025-04-11 01:45:00|13009.7|13008.8|13007.1|13005.6|13012|13010.5|13003.7|13002.2|1149
1744336200000|2025-04-11 01:50:00|13007.3|13005.8|13006.1|13004.6|13010|13008.8|13001.7|13000.2|967
1744336500000|2025-04-11 01:55:00|13006.4|13005.5|13010.9|13009.4|13012.1|13010.7|13003.3|13002.3|1050
1744336800000|2025-04-11 02:00:00|13010.8|13009.3|13017.6|13016.1|13021.1|13019.6|13009.8|13008.3|1066
1744337100000|2025-04-11 02:05:00|13017.4|13015.9|13016.6|13015.1|13018.7|13017.8|13009.5|13008|800
1744337400000|2025-04-11 02:10:00|13016.7|13015.2|13017.6|13016.1|13019.6|13018.1|13012.4|13011.4|859
1744337700000|2025-04-11 02:15:00|13017.8|13016.7|13023.7|13022.2|13025.3|13024.4|13014.7|13013.3|816
1744338000000|2025-04-11 02:20:00|13023.8|13022.3|13015.9|13015|13025.6|13024.4|13014.4|13012.9|886
1744338300000|2025-04-11 02:25:00|13015.8|13014.9|13017.5|13016|13023.8|13022.5|13015.8|13014.6|886
1744338600000|2025-04-11 02:30:00|13016.9|13015.9|13015|13013.5|13020|13019.1|13013.1|13011.9|770
1744338900000|2025-04-11 02:35:00|13015.1|13014.2|13010.1|13009.2|13015.4|13014.5|13008.6|13007.4|743
1744339200000|2025-04-11 02:40:00|13010.8|13009.9|13015.3|13014.4|13018.4|13017.3|13009.8|13008.7|649
1744339500000|2025-04-11 02:45:00|13015.4|13014.5|13014.1|13013.2|13021.2|13020.1|13013.9|13013|615
1744339800000|2025-04-11 02:50:00|13014|13013.1|13014.3|13013.4|13018.9|13018|13012.3|13011.3|723
1744340100000|2025-04-11 02:55:00|13013.6|13012.7|13015.3|13014.4|13017|13016.1|13011.4|13010.5|643
1744340400000|2025-04-11 03:00:00|13015.2|13014.3|13016.7|13015.2|13017.3|13016.3|13012.4|13011.5|554
1744340700000|2025-04-11 03:05:00|13016.9|13015.4|13019.6|13018.1|13022.7|13021.5|13015.5|13014.2|723
1744341000000|2025-04-11 03:10:00|13019.5|13018|13024.4|13022.9|13024.9|13023.6|13019.4|13017.9|646
1744341300000|2025-04-11 03:15:00|13025|13023.5|13028.7|13027.8|13032.3|13030.8|13024.8|13023.3|595
1744341600000|2025-04-11 03:20:00|13028.8|13027.9|13036.2|13035.3|13037.7|13036.4|13028.3|13027.1|558
1744341900000|2025-04-11 03:25:00|13036.9|13035.4|13037.5|13036|13040.3|13039.2|13033.4|13032.2|797
1744342200000|2025-04-11 03:30:00|13037.6|13036.1|13042.5|13041|13043.7|13042.4|13035.4|13034|837
1744342500000|2025-04-11 03:35:00|13042.4|13040.9|13042.4|13041.5|13043.8|13042.8|13039.2|13037.7|640
1744342800000|2025-04-11 03:40:00|13042.3|13041.4|13041.8|13040.3|13047.9|13046.7|13038.4|13037.2|667
1744343100000|2025-04-11 03:45:00|13041.6|13040.1|13042.6|13041.1|13045.9|13044.8|13036.5|13035|763
1744343400000|2025-04-11 03:50:00|13042.9|13041.4|13043.5|13042|13047.8|13046.3|13040.9|13039.4|560
1744343700000|2025-04-11 03:55:00|13043.3|13041.8|13036.6|13035.7|13043.3|13041.8|13035|13034.1|589
1744344000000|2025-04-11 04:00:00|13037|13036.1|13030.6|13029.1|13037|13036.1|13027.3|13026.1|741
1744344300000|2025-04-11 04:05:00|13030.7|13029.2|13026.9|13026|13032.5|13031|13026|13025.1|556
1744344600000|2025-04-11 04:10:00|13027|13026.1|13021.8|13020.3|13029.5|13028.6|13021.5|13020.2|458
1744344900000|2025-04-11 04:15:00|13022|13020.5|13016.7|13015.2|13022.5|13021.5|13015.5|13014.3|648
1744345200000|2025-04-11 04:20:00|13016.6|13015.1|13016.9|13015.4|13019.2|13018|13013.6|13012.7|571
1744345500000|2025-04-11 04:25:00|13016.8|13015.3|13015.8|13014.9|13021.5|13020|13015.7|13014.8|359
1744345800000|2025-04-11 04:30:00|13015.9|13015|13015.3|13014.4|13017.2|13015.8|13012.4|13011.5|406
1744346100000|2025-04-11 04:35:00|13015.4|13014.5|13013.5|13012|13017.6|13016.2|13012.6|13011.1|549
1744346400000|2025-04-11 04:40:00|13013.4|13011.9|13016.7|13015.2|13019.6|13018.1|13012.8|13011.3|600
1744346700000|2025-04-11 04:45:00|13016.8|13015.3|13021.1|13019.6|13021.3|13019.8|13014.4|13013.5|443
1744347000000|2025-04-11 04:50:00|13021.2|13019.7|13020.1|13018.6|13023.9|13022.4|13018.2|13016.8|496
1744347300000|2025-04-11 04:55:00|13020.2|13018.7|13021.7|13020.8|13022.7|13021.2|13018.1|13017.2|641
1744347600000|2025-04-11 05:00:00|13021.9|13021|13017.2|13016.3|13023.2|13021.7|13014.7|13013.2|797
1744347900000|2025-04-11 05:05:00|13017|13016.1|13011.9|13010.4|13018.1|13017.2|13010.2|13009.2|580
1744348200000|2025-04-11 05:10:00|13011.7|13010.8|13017.4|13015.9|13017.8|13016.5|13011.2|13010|582
1744348500000|2025-04-11 05:15:00|13017.5|13016|13012.7|13011.8|13020.4|13019.3|13012.6|13011.1|598
1744348800000|2025-04-11 05:20:00|13013.2|13012.3|13015.2|13014.3|13016.6|13015.2|13012|13010.5|550
1744349100000|2025-04-11 05:25:00|13015.1|13014.2|13014.5|13013.6|13018|13016.7|13014.5|13013|554
1744349400000|2025-04-11 05:30:00|13014.3|13013.4|13010.6|13009.7|13015.9|13014.8|13010.6|13009.7|460
1744349700000|2025-04-11 05:35:00|13010.9|13009.4|13003.6|13002.1|13013.5|13012.4|13003.5|13001.6|622
1744350000000|2025-04-11 05:40:00|13003.8|13001.7|12998.9|12997.4|13004.2|13002.9|12995.9|12994.1|830
1744350300000|2025-04-11 05:45:00|12999|12997.5|13000.5|12999|13005.7|13004.2|12997.5|12996.1|786
1744350600000|2025-04-11 05:50:00|13000.6|12999.1|13005.9|13004.4|13006.1|13005.1|12999.3|12997.8|764
1744350900000|2025-04-11 05:55:00|13006.1|13004.6|13009.9|13002.6|13009.9|13004.9|13000.8|12999.3|758
1744351200000|2025-04-11 06:00:00|13013.1|13002.1|12990.1|12989.2|13023.5|13012.9|12986.9|12986|906
1744351500000|2025-04-11 06:05:00|12990|12989.1|12988.9|12988|12994.9|12994|12987|12985.6|910
1744351800000|2025-04-11 06:10:00|12989|12988.1|12992.6|12991.7|12999.4|12998.5|12988.5|12987.2|1062
1744352100000|2025-04-11 06:15:00|12993.2|12991.8|12990.4|12988.9|12994.7|12993.8|12987.9|12986.7|840
1744352400000|2025-04-11 06:20:00|12990.3|12988.8|12992.9|12992|12999.1|12998.2|12989.2|12988.3|693
1744352700000|2025-04-11 06:25:00|12992.6|12991.7|12995.1|12994.2|12996.4|12995.5|12987.3|12986.2|854
1744353000000|2025-04-11 06:30:00|12995|12994.1|13001.8|13000.3|13004.1|13002.6|12994.3|12993.2|720
1744353300000|2025-04-11 06:35:00|13001.7|13000.2|12988.7|12987.8|13002.6|13001.6|12988.2|12987.3|726
1744353600000|2025-04-11 06:40:00|12988.4|12987.5|12994.3|12993.4|12995.7|12994.8|12985.6|12984.7|767
1744353900000|2025-04-11 06:45:00|12994.4|12993.5|12999.7|12998.8|13000.6|12999.7|12992.3|12991.4|735
1744354200000|2025-04-11 06:50:00|12999.6|12998.7|13010|13009.1|13010.9|13010|12999.2|12998.3|730
1744354500000|2025-04-11 06:55:00|13010.2|13009.3|13019|13018.1|13021|13019.9|13004|13002.9|674
1744354800000|2025-04-11 07:00:00|13018.4|13017.5|13043.7|13042.8|13044.7|13043.8|13017.1|13015.7|1123
1744355100000|2025-04-11 07:05:00|13043.9|13042.4|13041.1|13039.6|13056.8|13055.3|13038.5|13037.3|1259
1744355400000|2025-04-11 07:10:00|13040.9|13040|13044.7|13043.2|13048.4|13047.3|13038.2|13036.7|1138
1744355700000|2025-04-11 07:15:00|13044.8|13043.3|13027.5|13026|13045.6|13044.4|13023.7|13022.7|866
1744356000000|2025-04-11 07:20:00|13027.1|13026.2|13047.3|13046.4|13047.3|13046.4|13025.9|13025|875
1744356300000|2025-04-11 07:25:00|13047.1|13046.2|13050.7|13049.8|13059.3|13058.1|13045.3|13044.1|930
1744356600000|2025-04-11 07:30:00|13050.6|13049.2|13067.5|13066.6|13069.2|13067.9|13044.8|13043.9|1099
1744356900000|2025-04-11 07:35:00|13067.4|13066.5|13068.1|13067.2|13075.7|13074.8|13062.6|13061.6|1017
1744357200000|2025-04-11 07:40:00|13068|13067.1|13060.5|13059.6|13068|13067.1|13052.1|13050.9|950
1744357500000|2025-04-11 07:45:00|13060.7|13059.8|13062.6|13061.7|13065.6|13064.1|13049.2|13048|832
1744357800000|2025-04-11 07:50:00|13062.7|13061.8|13073.2|13071.7|13073.3|13071.8|13056.6|13055.7|903
1744358100000|2025-04-11 07:55:00|13073.9|13072.4|13068.2|13067.3|13075.5|13074.5|13066.9|13065.9|981
1744358400000|2025-04-11 08:00:00|13068|13067.1|13072.6|13071.1|13089.3|13087.9|13058.1|13057.2|1857
1744358700000|2025-04-11 08:05:00|13072.2|13070.7|13056|13055.1|13074.5|13073|13055.4|13054.5|1379
1744359000000|2025-04-11 08:10:00|13055.5|13054.6|13064.6|13063.7|13072|13071.1|13055.2|13054.3|1180
1744359300000|2025-04-11 08:15:00|13064.5|13063.6|13066.1|13064.6|13069.5|13068.4|13060.9|13060|1095
1744359600000|2025-04-11 08:20:00|13065.9|13064.4|13069.9|13068.4|13071.3|13070.4|13056.7|13055.5|1033
1744359900000|2025-04-11 08:25:00|13069.3|13068.5|13085.7|13084.2|13089.8|13088.3|13068.4|13067.2|1021
1744360200000|2025-04-11 08:30:00|13085.9|13084.4|13094.3|13093.4|13098.3|13097.1|13082.4|13080.9|1002
1744360500000|2025-04-11 08:35:00|13094|13093.1|13087.8|13086.9|13099.3|13098.4|13085.8|13084.6|1062
1744360800000|2025-04-11 08:40:00|13088|13086.5|13110.1|13109.2|13112.3|13111.4|13086.9|13085.4|1151
1744361100000|2025-04-11 08:45:00|13110|13109.1|13119.9|13119|13120.7|13119.8|13104.1|13103.2|1035
1744361400000|2025-04-11 08:50:00|13120.1|13119.2|13116|13114.5|13134.7|13133.3|13113.2|13111.9|1456
1744361700000|2025-04-11 08:55:00|13115.7|13114.2|13109.5|13108.6|13122.1|13121.2|13105.7|13104.6|1148
1744362000000|2025-04-11 09:00:00|13109.1|13108.2|13099.6|13098.7|13110.6|13109.6|13096.7|13095.2|1238
1744362300000|2025-04-11 09:05:00|13099.5|13098.6|13087.9|13086.4|13101.4|13100.5|13084.8|13083.3|1079
1744362600000|2025-04-11 09:10:00|13088.3|13086.8|13089.8|13088.9|13095.2|13093.8|13084.4|13083.2|990
1744362900000|2025-04-11 09:15:00|13089.9|13089|13092.5|13091.6|13097|13096.1|13086|13085.1|887
1744363200000|2025-04-11 09:20:00|13092.6|13091.7|13099.8|13098.9|13100.1|13099.2|13087|13086.1|839
1744363500000|2025-04-11 09:25:00|13099.9|13098.4|13087.4|13086.5|13105.1|13103.6|13087.1|13086.1|789
1744363800000|2025-04-11 09:30:00|13087.3|13086.4|13094.2|13093.3|13095.5|13094.4|13083.7|13082.8|865
1744364100000|2025-04-11 09:35:00|13094.3|13093.4|13110.4|13109.5|13113.7|13112.2|13093.5|13092.6|906
1744364400000|2025-04-11 09:40:00|13110.3|13108.9|13123.4|13121.9|13124.4|13123.5|13106.5|13105.6|730
1744364700000|2025-04-11 09:45:00|13123.3|13121.8|13137.7|13136.2|13141|13139.5|13119.3|13117.8|809
1744365000000|2025-04-11 09:50:00|13137.8|13136.3|13142.2|13140.7|13146.1|13144.6|13135|13133.6|906
1744365300000|2025-04-11 09:55:00|13142.1|13140.6|13123.6|13122.1|13142.2|13140.7|13123.3|13121.8|1053
1744365600000|2025-04-11 10:00:00|13123.5|13122|13085.4|13083.9|13123.8|13122|13084.8|13083.3|1469
1744365900000|2025-04-11 10:05:00|13085.1|13083.6|13092.1|13090.6|13093.3|13092.2|13084.3|13082.7|785
1744366200000|2025-04-11 10:10:00|13092.4|13090.9|13090.7|13089.2|13093.2|13092.1|13084.1|13082.9|763
1744366500000|2025-04-11 10:15:00|13090.6|13089.1|13103.1|13101.6|13104|13102.5|13087.2|13085.8|687
1744366800000|2025-04-11 10:20:00|13103|13101.5|13093.1|13091.6|13103.6|13102.1|13092.1|13090.6|703
1744367100000|2025-04-11 10:25:00|13093|13091.5|13090.2|13088.7|13095.1|13094.1|13086.5|13085.3|689
1744367400000|2025-04-11 10:30:00|13090.6|13089.1|13076.8|13075.3|13092.8|13091.3|13073|13071.9|619
1744367700000|2025-04-11 10:35:00|13076.9|13075.4|13075.4|13073.9|13078.6|13077.1|13072.6|13071.1|811
1744368000000|2025-04-11 10:40:00|13075.5|13074|13060.3|13058.8|13075.5|13074|13057.3|13056|1004
1744368300000|2025-04-11 10:45:00|13060.1|13058.6|13065.1|13064.2|13072.4|13070.9|13058|13056.6|763
1744368600000|2025-04-11 10:50:00|13065.2|13064.3|13068.2|13066.7|13071.3|13069.8|13063|13062.1|768
1744368900000|2025-04-11 10:55:00|13067.6|13066.4|13074.6|13073.1|13076.1|13075|13064.8|13063.3|966
1744369200000|2025-04-11 11:00:00|13074.4|13072.9|13075.6|13074.1|13077.6|13076.4|13069.3|13068.1|791
1744369500000|2025-04-11 11:05:00|13076|13074.5|13082.6|13081.1|13084.7|13083.4|13075.2|13073.8|583
1744369800000|2025-04-11 11:10:00|13082.5|13081|13080.3|13078.8|13087.7|13086.7|13079|13077.7|630
1744370100000|2025-04-11 11:15:00|13080.6|13079.1|13077.5|13076|13081.7|13080.2|13065.2|13063.7|695
1744370400000|2025-04-11 11:20:00|13077.6|13076.1|13093.7|13092.2|13093.7|13092.2|13077.6|13076.1|580
1744370700000|2025-04-11 11:25:00|13094.3|13092.8|13089.8|13088.3|13097.3|13095.8|13087.2|13085.7|634
1744371000000|2025-04-11 11:30:00|13089.9|13088.4|13094|13092.5|13094.7|13093.2|13087|13085.5|643
1744371300000|2025-04-11 11:35:00|13093.2|13091.7|13092.6|13091.7|13098.6|13097.7|13091.8|13090.5|555
1744371600000|2025-04-11 11:40:00|13092.9|13092|13087.7|13085.6|13098.5|13097.1|13085.7|13083.9|701
1744371900000|2025-04-11 11:45:00|13087.2|13085.7|13090.2|13088.7|13092.3|13090.8|13081.5|13079.6|635
1744372200000|2025-04-11 11:50:00|13090.3|13088.8|13096.4|13095.5|13097.5|13096|13088|13086.7|593
1744372500000|2025-04-11 11:55:00|13096.7|13095.2|13088.7|13087.8|13096.8|13095.5|13084|13082.8|1028
1744372800000|2025-04-11 12:00:00|13087.9|13087|13090.1|13089.2|13093.7|13092.3|13084.4|13082.9|1164
1744373100000|2025-04-11 12:05:00|13090.2|13089.3|13089.8|13088.3|13096.5|13095|13084.7|13083.5|909
1744373400000|2025-04-11 12:10:00|13089.9|13088.4|13109.2|13107.7|13114.8|13113.6|13088.9|13087.8|989
1744373700000|2025-04-11 12:15:00|13109.1|13107.6|13115.2|13113.7|13121.3|13120|13106.8|13105.9|1022
1744374000000|2025-04-11 12:20:00|13114.8|13113.3|13100.7|13099.8|13114.8|13113.7|13099.9|13099|1007
1744374300000|2025-04-11 12:25:00|13100.6|13099.1|13106|13095|13108.3|13104.4|13095.6|13094.1|893
1744374600000|2025-04-11 12:30:00|13106.3|13095.3|13108.5|13107|13124.8|13117.1|13100.8|13094.1|1325
1744374900000|2025-04-11 12:35:00|13108.4|13106.9|13098.7|13097.8|13110.4|13109.5|13094.2|13092.7|1130
1744375200000|2025-04-11 12:40:00|13098.9|13098|13101|13100.1|13104.1|13103.2|13093.7|13092.5|1027
1744375500000|2025-04-11 12:45:00|13101.1|13100.2|13113|13112.1|13113.1|13112.2|13092.7|13091.6|1018
1744375800000|2025-04-11 12:50:00|13112.8|13111.9|13120|13119.1|13124.6|13123.7|13112|13111.1|1203
1744376100000|2025-04-11 12:55:00|13120.2|13119.3|13123.2|13122.3|13123.8|13122.9|13112.5|13111.6|1029
1744376400000|2025-04-11 13:00:00|13123.3|13122.4|13117.3|13115.8|13131.9|13131|13114.8|13113.3|1164
1744376700000|2025-04-11 13:05:00|13117.5|13116.6|13131|13130.1|13132|13130.5|13113.9|13112.6|1019
1744377000000|2025-04-11 13:10:00|13131.2|13129.7|13125.1|13124.2|13134.9|13134|13121.3|13119.8|1145
1744377300000|2025-04-11 13:15:00|13125|13124.1|13126.2|13125.3|13129.4|13128.5|13122.4|13121.5|907
1744377600000|2025-04-11 13:20:00|13126.5|13125.6|13119.8|13118.3|13131.1|13130.2|13117.4|13115.9|913
1744377900000|2025-04-11 13:25:00|13119.7|13118.2|13115.2|13113.7|13121.6|13120.1|13111.6|13110.7|937
1744378200000|2025-04-11 13:30:00|13115.4|13113.9|13116.3|13115.4|13117.2|13116.3|13106.8|13105.9|1005
1744378500000|2025-04-11 13:35:00|13116.2|13115.3|13080.9|13079.4|13116.6|13115.7|13069|13067.1|1415
1744378800000|2025-04-11 13:40:00|13080.5|13079|13092.9|13091.4|13093.5|13092|13080.5|13079|1514
1744379100000|2025-04-11 13:45:00|13093.3|13091.8|13071.7|13070.2|13098.2|13096.7|13067.3|13065.4|1613
1744379400000|2025-04-11 13:50:00|13071.1|13069.8|13066.7|13065.2|13079.6|13078.1|13066.7|13065.2|1534
1744379700000|2025-04-11 13:55:00|13066.4|13065.5|13099.9|13088.9|13099.9|13093.4|13061.1|13059.9|1445
1744380000000|2025-04-11 14:00:00|13103.6|13092.6|13111|13109.5|13112.4|13110.9|13092.3|13084.8|1772
1744380300000|2025-04-11 14:05:00|13110.9|13109.4|13102.3|13100.8|13116.5|13115|13101.1|13099.5|1541
1744380600000|2025-04-11 14:10:00|13102.5|13101|13103.1|13101.6|13105.3|13104|13093.7|13092.2|1263
1744380900000|2025-04-11 14:15:00|13103|13101.5|13092.4|13090.9|13104.3|13103.4|13089.9|13088.4|1159
1744381200000|2025-04-11 14:20:00|13092.2|13090.7|13083.2|13082.3|13094.2|13092.7|13082.1|13081.2|1150
1744381500000|2025-04-11 14:25:00|13083.1|13082.2|13075.9|13074.4|13088.1|13087|13074.9|13073.6|1012
1744381800000|2025-04-11 14:30:00|13075.8|13074.3|13065.6|13064.1|13080.2|13078.7|13063.7|13062.2|1279
1744382100000|2025-04-11 14:35:00|13065.7|13064.2|13066.5|13065.6|13072.1|13071.2|13061.1|13060|1160
1744382400000|2025-04-11 14:40:00|13066.4|13065.5|13064.1|13063.2|13080.4|13079|13060.8|13059.9|1200
1744382700000|2025-04-11 14:45:00|13064.3|13063.4|13064.8|13063.3|13069.7|13068.8|13061|13060.1|1032
1744383000000|2025-04-11 14:50:00|13064.4|13063.5|13061.5|13060.6|13065.3|13064.3|13056.1|13054.6|1370
1744383300000|2025-04-11 14:55:00|13061.6|13060.7|13059.2|13058.3|13065.3|13064.4|13057.1|13056.2|1206
1744383600000|2025-04-11 15:00:00|13059.1|13058.2|13055|13053.5|13066.5|13065.6|13051|13049.9|1491
1744383900000|2025-04-11 15:05:00|13054.9|13053.4|13049|13048.1|13056.3|13054.8|13047.6|13046.2|1124
1744384200000|2025-04-11 15:10:00|13049.1|13048.2|13043.3|13042.4|13050.7|13049.8|13041.7|13040.8|1023
1744384500000|2025-04-11 15:15:00|13043.4|13042.5|13050.7|13049.8|13052.5|13051|13040.2|13039|976
1744384800000|2025-04-11 15:20:00|13050.8|13049.9|13047.8|13046.9|13057.1|13056.2|13047.6|13046.7|916
1744385100000|2025-04-11 15:25:00|13047.9|13047|13050.1|13049.2|13055.9|13054.9|13043.9|13042.8|886
1744385400000|2025-04-11 15:30:00|13050.2|13049.3|13062.6|13061.1|13063.4|13061.9|13048|13047.1|769
1744385700000|2025-04-11 15:35:00|13062.7|13061.2|13055.3|13053.8|13063.7|13062.6|13053.6|13052.7|917
1744386000000|2025-04-11 15:40:00|13055.4|13053.9|13061.5|13060|13063.3|13062.1|13054|13053.1|776
1744386300000|2025-04-11 15:45:00|13061.2|13060.3|13052.1|13051.2|13062.4|13061.3|13051.6|13050.7|794
1744386600000|2025-04-11 15:50:00|13052.2|13051.3|13053.1|13052.2|13054.9|13053.8|13048.5|13047.4|734
1744386900000|2025-04-11 15:55:00|13053.2|13052.3|13048.1|13047.2|13056|13054.5|13044|13043.1|802
1744387200000|2025-04-11 16:00:00|13048.3|13046.8|13048.1|13046.6|13049.5|13048.3|13038.7|13037.8|904
1744387500000|2025-04-11 16:05:00|13048.2|13046.7|13048.6|13047.7|13057.1|13055.7|13048|13046.5|662
1744387800000|2025-04-11 16:10:00|13049|13048.1|13054.4|13053.5|13057.4|13056.3|13049|13048.1|618
1744388100000|2025-04-11 16:15:00|13054.5|13053.6|13043|13042.1|13055|13054.1|13042.9|13042|702
1744388400000|2025-04-11 16:20:00|13042.8|13041.9|13036.2|13034.7|13043.5|13042.6|13034.9|13033.4|786
1744388700000|2025-04-11 16:25:00|13036.1|13034.6|13039.4|13037.9|13039.8|13038.1|13030.9|13029.4|821
1744389000000|2025-04-11 16:30:00|13039.3|13037.8|13050.1|13049.2|13053|13051.5|13039.3|13037.8|824
1744389300000|2025-04-11 16:35:00|13050.5|13049|13045.1|13044.2|13050.6|13049.3|13039.9|13038.9|881
1744389600000|2025-04-11 16:40:00|13045|13044.1|13054|13053.1|13057.7|13056.8|13044.3|13043.4|678
1744389900000|2025-04-11 16:45:00|13054.1|13053.2|13055.3|13054.4|13059.8|13058.9|13051.1|13050.2|625
1744390200000|2025-04-11 16:50:00|13055.2|13054.3|13054.4|13053.5|13059.5|13058.6|13052.6|13051.7|569
1744390500000|2025-04-11 16:55:00|13054.5|13053.6|13052.3|13050.8|13057.5|13056.6|13049.2|13048.3|651
1744390800000|2025-04-11 17:00:00|13051.9|13051|13057.9|13057|13059.1|13058.2|13049.9|13048.7|698
1744391100000|2025-04-11 17:05:00|13058|13057.1|13065|13064.1|13065.4|13064.5|13057.2|13056|566
1744391400000|2025-04-11 17:10:00|13065.2|13064.3|13063|13062.1|13065.6|13064.7|13059.1|13058.1|520
1744391700000|2025-04-11 17:15:00|13063.1|13062.2|13057.1|13056.2|13064.8|13063.9|13056.6|13055.7|439
1744392000000|2025-04-11 17:20:00|13056.6|13055.7|13059.9|13058.4|13060.3|13059.1|13055.6|13054.7|565
1744392300000|2025-04-11 17:25:00|13060.1|13058.6|13055.8|13054.9|13062.3|13060.8|13053.7|13052.8|494
1744392600000|2025-04-11 17:30:00|13055.3|13054.4|13050.2|13049.3|13056.3|13054.9|13047.6|13046.4|621
1744392900000|2025-04-11 17:35:00|13050.7|13049.2|13074.1|13073.2|13075.1|13073.8|13048.7|13047.8|844
1744393200000|2025-04-11 17:40:00|13074.3|13073.4|13073.7|13072.2|13078.9|13076.2|13070.9|13069.4|1211
1744393500000|2025-04-11 17:45:00|13073.6|13072.1|13057.1|13055.6|13075.3|13073.8|13056.3|13054.8|945
1744393800000|2025-04-11 17:50:00|13057.3|13055.8|13059.4|13057.9|13066.6|13065.5|13057.1|13055.6|789
1744394100000|2025-04-11 17:55:00|13059.5|13058.6|13050.4|13048.9|13059.5|13058.6|13044.3|13043.4|875
1744394400000|2025-04-11 18:00:00|13050.3|13048.8|13057.6|13056.1|13058.3|13056.8|13049.1|13048.1|846
1744394700000|2025-04-11 18:05:00|13057.3|13055.8|13055.8|13054.9|13059.1|13057.6|13052.1|13050.7|669
1744395000000|2025-04-11 18:10:00|13055.7|13054.8|13053.3|13051.8|13060.8|13059.3|13052.3|13050.8|656
1744395300000|2025-04-11 18:15:00|13052.7|13052|13054.6|13053.1|13055.2|13053.9|13048.5|13047.6|661
1744395600000|2025-04-11 18:20:00|13054.5|13053|13064.6|13063.7|13065.3|13064.4|13054.2|13053|728
1744395900000|2025-04-11 18:25:00|13064.3|13063.4|13063.2|13061.7|13066.7|13065.7|13058|13056.5|633
1744396200000|2025-04-11 18:30:00|13063.1|13061.6|13069.6|13068.1|13070.7|13069.2|13062.5|13061|666
1744396500000|2025-04-11 18:35:00|13069.5|13068|13063.2|13061.7|13071.2|13070.1|13060.9|13059.5|641
1744396800000|2025-04-11 18:40:00|13062.8|13061.3|13062.1|13060.6|13064.2|13062.7|13059.3|13058.4|715
1744397100000|2025-04-11 18:45:00|13061.4|13060.5|13063.8|13062.9|13064.5|13063.3|13057.3|13055.8|491
1744397400000|2025-04-11 18:50:00|13063.9|13063|13059.7|13058.8|13065|13064.1|13058.1|13056.8|626
1744397700000|2025-04-11 18:55:00|13059.8|13058.9|13060.1|13059.2|13062.3|13061.1|13055.1|13054.2|610
1744398000000|2025-04-11 19:00:00|13060.2|13059.3|13070.1|13069.2|13070.4|13069.2|13058|13057.1|501
1744398300000|2025-04-11 19:05:00|13070.3|13069.4|13074.4|13073.5|13076.8|13075.4|13069|13067.6|561
1744398600000|2025-04-11 19:10:00|13074.5|13073.6|13069|13067.5|13075.5|13074|13066.4|13065.3|481
1744398900000|2025-04-11 19:15:00|13069.1|13067.6|13077.5|13076.6|13078.3|13076.8|13066.6|13065|515
1744399200000|2025-04-11 19:20:00|13077.4|13076.5|13082.6|13081.7|13084.4|13083.2|13075.5|13074.6|504
1744399500000|2025-04-11 19:25:00|13082.7|13081.8|13078.9|13078|13083.4|13082.4|13075|13073.7|571
1744399800000|2025-04-11 19:30:00|13078.8|13077.9|13076.8|13075.9|13078.9|13078|13072|13070.9|390
1744400100000|2025-04-11 19:35:00|13076.7|13075.8|13074.5|13073.6|13079.9|13079|13074.4|13073.5|503
1744400400000|2025-04-11 19:40:00|13074.2|13073|13075.1|13074.2|13077.5|13076.6|13073.5|13072.6|437
1744400700000|2025-04-11 19:45:00|13075|13074.1|13074.2|13073.3|13075.5|13074.6|13071|13069.8|459
1744401000000|2025-04-11 19:50:00|13073.9|13073|13076.4|13074.9|13077.6|13075.8|13069.1|13068.2|557
1744401300000|2025-04-11 19:55:00|13076.3|13074.8|13075.6|13074.1|13080.9|13079.4|13073.2|13070.8|641
1744401600000|2025-04-11 20:00:00|13075.5|13074|13077.7|13076.2|13077.8|13076.3|13071.2|13069.7|643
1744401900000|2025-04-11 20:05:00|13077.5|13076|13078.3|13076.8|13079.1|13077.6|13076.4|13074.9|400
1744402200000|2025-04-11 20:10:00|13078.8|13077.3|13079.9|13078.4|13080.6|13079.1|13077.2|13075.7|529
1744402500000|2025-04-11 20:15:00|13080|13078.5|13078.4|13076.9|13081.3|13079.8|13078.4|13076.9|317
1744402800000|2025-04-11 20:20:00|13078.2|13076.7|13076.1|13074.6|13079.3|13077.8|13074|13072.5|339
1744403100000|2025-04-11 20:25:00|13076.2|13074.7|13070.4|13068.9|13076.5|13075|13069.1|13067.6|350
1744403400000|2025-04-11 20:30:00|13070.5|13069|13070.9|13069.4|13073.5|13072|13069.4|13067.9|390
1744403700000|2025-04-11 20:35:00|13071|13069.5|13069.7|13068.2|13071.1|13069.6|13065.4|13063.9|274
1744404000000|2025-04-11 20:40:00|13069.6|13068.1|13071.8|13070.3|13073.7|13072.2|13068.7|13067.2|153
1744404300000|2025-04-11 20:45:00|13071.6|13070.1|13076.9|13068.2|13078.9|13070.7|13071.6|13063.8|190
1744404600000|2025-04-11 20:50:00|13076.2|13067.4|13079.5|13068.5|13079.7|13068.7|13074.4|13065.6|236
1744404900000|2025-04-11 20:55:00|13080|13068.1|13118.5|13106.6|13123.2|13111.3|13075.5|13063.6|416
1744574400000|2025-04-13 20:00:00|13102.8|13081.8|13102.8|13081.8|13103.8|13082.8|13102.8|13081.8|3
1744574700000|2025-04-13 20:05:00|13101.8|13080.8|13097.5|13076.5|13101.8|13080.8|13094.5|13073.5|3
1744575000000|2025-04-13 20:10:00|13099|13078|13099|13078|13099|13078|13098.5|13077.5|3
1744575600000|2025-04-13 20:20:00|13097|13076|13078.5|13057.5|13097|13076|13078.5|13057.5|7
1744575900000|2025-04-13 20:25:00|13076|13055|13079|13062|13080.5|13062|13073.5|13052.5|11
1744576200000|2025-04-13 20:30:00|13078.9|13062.1|13095.3|13074.3|13096.5|13075.5|13078.9|13061.1|12
1744576500000|2025-04-13 20:35:00|13092.8|13071.8|13099.5|13078.5|13099.5|13078.5|13092.8|13071.8|5
1744576800000|2025-04-13 20:40:00|13101|13080|13095.8|13074.8|13101.5|13080.5|13095.5|13074.5|7
1744577400000|2025-04-13 20:50:00|13099.8|13078.8|13102.5|13081.5|13104|13083|13099|13078|18
1744577700000|2025-04-13 20:55:00|13103|13081.1|13103|13081.1|13103|13081.1|13102.5|13080.6|3
1744578000000|2025-04-13 21:00:00|13100.5|13083.6|13097.5|13085.6|13100.5|13085.6|13097.5|13083.1|4
1744578600000|2025-04-13 21:10:00|13097|13085.1|13097.5|13085.6|13097.5|13085.6|13097|13085.1|3
1744578900000|2025-04-13 21:15:00|13096|13084.1|13096|13084.1|13096|13084.1|13096|13084.1|1
1744579200000|2025-04-13 21:20:00|13095|13083.1|13097.7|13085.8|13097.7|13085.8|13094|13082.1|7
1744579800000|2025-04-13 21:30:00|13098|13086.1|13097|13085.1|13098|13086.1|13097|13085.1|5
1744580100000|2025-04-13 21:35:00|13096|13084.1|13085.1|13073.2|13101.2|13091.1|13073.9|13062|96
1744580400000|2025-04-13 21:40:00|13084.9|13073|13093.1|13081.2|13094.6|13082.7|13080.5|13068.6|59
1744580700000|2025-04-13 21:45:00|13092.9|13081|13096.4|13084.5|13096.4|13084.5|13092.8|13080.9|24
1744581000000|2025-04-13 21:50:00|13096.3|13084.4|13096.3|13084.4|13096.4|13084.5|13095.9|13084.2|10
1744581300000|2025-04-13 21:55:00|13096.2|13084.3|13110.3|13098.4|13111.5|13099.6|13095.2|13083.3|29
1744581600000|2025-04-13 22:00:00|13109.6|13097.7|13076.9|13072.1|13110.3|13098.4|13071.4|13067.1|468
1744581900000|2025-04-13 22:05:00|13076.5|13072.6|13070.5|13067.5|13077.3|13073.5|13070.2|13066.9|173
1744582200000|2025-04-13 22:10:00|13071.1|13068.1|13065.3|13062.4|13071.1|13068.1|13065.1|13062.1|220
1744582500000|2025-04-13 22:15:00|13064.4|13062|13078.3|13076.8|13082.4|13080.9|13064.4|13062|550
1744582800000|2025-04-13 22:20:00|13079.8|13078.3|13083.5|13081.3|13085.6|13084.1|13078.9|13077.4|369
1744583100000|2025-04-13 22:25:00|13083.2|13081.7|13085.4|13083.9|13087|13085.5|13080.6|13079|446
1744583400000|2025-04-13 22:30:00|13085.6|13083.5|13085.3|13083.8|13090.9|13089.4|13083.8|13082.3|549
1744583700000|2025-04-13 22:35:00|13085.5|13084|13084.6|13083.1|13088.5|13086.5|13081.7|13079.8|478
1744584000000|2025-04-13 22:40:00|13085.1|13082.9|13083.8|13082.3|13091.5|13089.9|13083.6|13082.1|597
1744584300000|2025-04-13 22:45:00|13083.9|13082.4|13086.8|13085.3|13088|13086.4|13083.5|13082|354
1744584600000|2025-04-13 22:50:00|13086.9|13085.4|13083.2|13081.7|13091.6|13089.8|13083.2|13081.7|435
1744584900000|2025-04-13 22:55:00|13083.1|13081.6|13081.2|13079.1|13083.2|13081.7|13077.1|13075.6|380
1744585200000|2025-04-13 23:00:00|13081.7|13080.2|13081.3|13078.7|13085.1|13083.5|13079.7|13077.6|782
1744585500000|2025-04-13 23:05:00|13080.9|13078.5|13083.7|13082.2|13087.2|13084.7|13080.5|13078.4|768
1744585800000|2025-04-13 23:10:00|13083.4|13081.9|13078.5|13077|13085.1|13083.3|13078.4|13076.9|548
1744586100000|2025-04-13 23:15:00|13078.4|13076.9|13084.2|13081.8|13084.8|13083.3|13078.4|13076.9|458
1744586400000|2025-04-13 23:20:00|13084.1|13081.9|13082.4|13080.9|13085.2|13083.4|13079.3|13077.8|444
1744586700000|2025-04-13 23:25:00|13082.6|13081.1|13079.7|13078.2|13084.2|13082.9|13077.5|13075.9|394
1744587000000|2025-04-13 23:30:00|13079.9|13078.4|13078.6|13077.1|13082.4|13080.9|13078|13076.4|405
1744587300000|2025-04-13 23:35:00|13078.5|13077|13079.7|13078.2|13081.2|13079.7|13074.8|13073.3|351
1744587600000|2025-04-13 23:40:00|13079.9|13078.4|13086|13084.5|13087.2|13085.7|13078.4|13076.9|366
1744587900000|2025-04-13 23:45:00|13085.9|13084.4|13088.4|13086.9|13092.2|13090.7|13085.8|13084.3|805
1744588200000|2025-04-13 23:50:00|13088.3|13086.8|13085.1|13083.6|13089.5|13088|13082.9|13081.4|646
1744588500000|2025-04-13 23:55:00|13085.2|13083.7|13085.2|13083.7|13086.3|13084.8|13082.9|13081.4|557
1744588800000|2025-04-14 00:00:00|13085.1|13083.6|13093.6|13092.7|13096.1|13094.6|13084.9|13083.5|1001
1744589100000|2025-04-14 00:05:00|13093.7|13092.8|13098.9|13097.4|13100.3|13099.1|13093.1|13091.6|652
1744589400000|2025-04-14 00:10:00|13099.1|13097.6|13101.8|13100.3|13107.2|13105.7|13098.1|13096.6|851
1744589700000|2025-04-14 00:15:00|13101.7|13100.2|13098.9|13097.4|13102.2|13101|13097.8|13096.5|638
1744590000000|2025-04-14 00:20:00|13098.7|13097.2|13095.3|13093.8|13100.9|13099.4|13093.2|13092.2|574
1744590300000|2025-04-14 00:25:00|13095.2|13093.7|13095.2|13093.7|13096|13094.5|13088.9|13088|456
1744590600000|2025-04-14 00:30:00|13095|13093.5|13101.5|13100|13102|13100.9|13094.3|13093|571
1744590900000|2025-04-14 00:35:00|13101.2|13100.3|13099.5|13098|13101.6|13100.6|13096.3|13095.1|378
1744591200000|2025-04-14 00:40:00|13099.6|13098.1|13090.5|13089|13099.7|13098.7|13090.4|13088.9|321
1744591500000|2025-04-14 00:45:00|13090.6|13089.1|13092.2|13090.7|13095.4|13094.3|13089.1|13088.1|279
1744591800000|2025-04-14 00:50:00|13093.1|13091.6|13090.9|13089.4|13093.7|13092.2|13084.5|13083.2|578
1744592100000|2025-04-14 00:55:00|13091.3|13089.8|13097.9|13096.4|13101.2|13099.7|13088.4|13087|828
1744592400000|2025-04-14 01:00:00|13098|13096.5|13105.2|13103.7|13107.2|13106|13097.7|13096.3|720
1744592700000|2025-04-14 01:05:00|13105.8|13104.3|13109.3|13107.8|13109.9|13108.6|13103.2|13102.3|518
1744593000000|2025-04-14 01:10:00|13109.2|13107.7|13105.9|13105|13113.6|13112.7|13105.4|13104.5|516
1744593300000|2025-04-14 01:15:00|13105.8|13104.9|13101.4|13099.9|13109|13107.5|13100.1|13098.8|774
1744593600000|2025-04-14 01:20:00|13101.6|13100.1|13107.8|13106.3|13111.8|13110.5|13101.6|13100.1|582
1744593900000|2025-04-14 01:25:00|13107.9|13106.4|13113.4|13112.5|13117.4|13116.5|13107.3|13105.8|532
1744594200000|2025-04-14 01:30:00|13113.3|13112.4|13119.6|13118.7|13119.8|13118.9|13110.2|13109|528
1744594500000|2025-04-14 01:35:00|13119.7|13118.8|13128.2|13127.3|13129.1|13128|13119.7|13118.8|589
1744594800000|2025-04-14 01:40:00|13128.7|13127.2|13116.2|13115.3|13129|13127.8|13115.1|13113.9|754
1744595100000|2025-04-14 01:45:00|13116.3|13115.4|13120.8|13119.3|13122.7|13121.2|13113|13111.9|811
1744595400000|2025-04-14 01:50:00|13120.9|13119.4|13110.4|13109.5|13122.2|13120.7|13109.6|13108.3|770
1744595700000|2025-04-14 01:55:00|13110.2|13109.3|13107.8|13106.3|13111.9|13110.4|13104.4|13102.9|582
1744596000000|2025-04-14 02:00:00|13107.9|13106.4|13110.2|13109.3|13113.8|13112.3|13107.2|13105.7|552
1744596300000|2025-04-14 02:05:00|13110.1|13109.2|13113|13112.1|13113.6|13112.7|13106.5|13105.5|415
1744596600000|2025-04-14 02:10:00|13113.7|13112.8|13113.2|13112.3|13115.1|13114|13109.9|13109|360
1744596900000|2025-04-14 02:15:00|13113.9|13112.4|13109.9|13109|13113.9|13112.7|13108.4|13107.2|355
1744597200000|2025-04-14 02:20:00|13110|13109.1|13108.1|13107.2|13113.6|13112.4|13108.1|13106.9|386
1744597500000|2025-04-14 02:25:00|13108|13107.1|13110|13108.5|13110.1|13108.6|13105.2|13104|551
1744597800000|2025-04-14 02:30:00|13110.1|13108.6|13106.1|13105.2|13110.1|13108.6|13104|13103.1|517
1744598100000|2025-04-14 02:35:00|13106|13105.1|13102.2|13101.3|13109.9|13108.6|13102.1|13100.8|515
1744598400000|2025-04-14 02:40:00|13102.4|13100.9|13107.9|13107|13108.5|13107.6|13101.7|13100.5|474
1744598700000|2025-04-14 02:45:00|13108|13107.1|13110.5|13109.6|13111.6|13110.7|13106.5|13105.6|347
1744599000000|2025-04-14 02:50:00|13110.6|13109.7|13109.4|13108.5|13113.1|13111.8|13108.6|13107.6|349
1744599300000|2025-04-14 02:55:00|13109.2|13108.3|13106.6|13105.7|13110|13109.1|13105.3|13104.4|342
1744599600000|2025-04-14 03:00:00|13106.5|13105.6|13108.3|13107.4|13108.5|13107.6|13104.6|13103.6|468
1744599900000|2025-04-14 03:05:00|13108.6|13107.7|13110.5|13109.6|13113.3|13112.4|13107.5|13106.6|597
1744600200000|2025-04-14 03:10:00|13110.4|13109.5|13105.4|13103.9|13111.3|13110|13102.3|13101.4|568
1744600500000|2025-04-14 03:15:00|13105.1|13104.2|13106.3|13105.4|13108.1|13107.2|13103.9|13102.7|424
1744600800000|2025-04-14 03:20:00|13106.2|13105.3|13102.3|13100.8|13106.4|13105.5|13100.1|13098.8|587
1744601100000|2025-04-14 03:25:00|13102.4|13100.9|13104.4|13103.5|13106.9|13105.9|13101.3|13099.8|389
1744601400000|2025-04-14 03:30:00|13104.1|13103.2|13100.8|13099.3|13106.5|13105.6|13100.3|13098.8|340
1744601700000|2025-04-14 03:35:00|13100.3|13098.8|13097.2|13095.7|13101.5|13100.3|13096.8|13095.3|396
1744602000000|2025-04-14 03:40:00|13097.3|13095.8|13100|13098.5|13101.2|13099.9|13096.3|13094.9|319
1744602300000|2025-04-14 03:45:00|13100.1|13098.6|13104.5|13103.6|13104.9|13104|13099.7|13098.3|226
1744602600000|2025-04-14 03:50:00|13104.9|13104|13104.6|13103.7|13105.7|13104.7|13101.9|13100.4|280
1744602900000|2025-04-14 03:55:00|13104.5|13103.6|13107.3|13106.4|13108.3|13107.2|13104.3|13103.4|254
1744603200000|2025-04-14 04:00:00|13107.4|13106.5|13105.3|13104.4|13108.6|13107.7|13104.7|13103.5|265
1744603500000|2025-04-14 04:05:00|13105.4|13104.5|13104|13103.1|13109.2|13108.1|13103.6|13102.4|244
1744603800000|2025-04-14 04:10:00|13103.9|13103|13106|13105.1|13106.6|13105.7|13103|13101.8|280
1744604100000|2025-04-14 04:15:00|13105.9|13105|13114.4|13113.5|13114.6|13113.7|13105.9|13105|324
1744604400000|2025-04-14 04:20:00|13114.6|13113.7|13114.8|13113.3|13118.7|13117.4|13112.7|13111.2|469
1744604700000|2025-04-14 04:25:00|13114.9|13113.4|13112.7|13111.2|13114.9|13113.4|13110.2|13109.3|396
1744605000000|2025-04-14 04:30:00|13112.8|13111.3|13113.3|13111.8|13113.5|13112|13110.1|13109|286
1744605300000|2025-04-14 04:35:00|13113.1|13111.6|13114.4|13113.5|13116.1|13115.2|13112.1|13111.2|310
1744605600000|2025-04-14 04:40:00|13114.3|13113.4|13109.9|13109|13114.7|13113.8|13108.9|13107.9|195
1744605900000|2025-04-14 04:45:00|13110|13109.1|13108.3|13106.8|13110.5|13109.6|13107.9|13106.7|197
1744606200000|2025-04-14 04:50:00|13108.4|13106.9|13106.8|13105.9|13108.5|13107.2|13105.9|13104.4|183
1744606500000|2025-04-14 04:55:00|13106.5|13105.6|13105|13104.1|13106.6|13105.7|13103.1|13101.9|215
1744606800000|2025-04-14 05:00:00|13105.1|13104.2|13108.7|13107.8|13111.4|13110.5|13105.1|13104.2|235
1744607100000|2025-04-14 05:05:00|13108.5|13107.6|13100.5|13099.6|13109|13108.1|13100.4|13099.2|374
1744607400000|2025-04-14 05:10:00|13100.4|13099.5|13101|13099.5|13101.2|13100|13097.2|13096.1|345
1744607700000|2025-04-14 05:15:00|13101.1|13099.6|13104.6|13103.7|13104.9|13104|13098.5|13097.6|303
1744608000000|2025-04-14 05:20:00|13104.5|13103.6|13108|13107.1|13110.2|13109.3|13104.5|13103.6|196
1744608300000|2025-04-14 05:25:00|13108.1|13107.2|13115.3|13113.8|13115.4|13114.3|13105.9|13104.8|293
1744608600000|2025-04-14 05:30:00|13115.4|13113.9|13118|13117.1|13119.3|13118.1|13114.9|13113.7|329
1744608900000|2025-04-14 05:35:00|13118.3|13116.8|13119.7|13118.8|13120.3|13119.2|13115.8|13114.9|235
1744609200000|2025-04-14 05:40:00|13119.2|13117.7|13111.4|13109.9|13120.3|13119.3|13110.3|13108.8|343
1744609500000|2025-04-14 05:45:00|13111.3|13109.8|13118.4|13117.5|13118.4|13117.5|13111.3|13109.8|326
1744609800000|2025-04-14 05:50:00|13118.3|13117.4|13125.1|13124.2|13125.7|13124.8|13118.3|13117.4|293
1744610100000|2025-04-14 05:55:00|13125.2|13124.3|13125.6|13124.7|13128.7|13127.7|13124.6|13123.7|398
1744610400000|2025-04-14 06:00:00|13126.8|13125.3|13118.1|13117.2|13126.8|13125.5|13114.6|13113.7|611
1744610700000|2025-04-14 06:05:00|13118|13117.1|13133.5|13132.6|13138.5|13137.6|13117.9|13117|828
1744611000000|2025-04-14 06:10:00|13133.4|13132.5|13134.2|13133.3|13135.7|13134.8|13129.6|13128.7|649
1744611300000|2025-04-14 06:15:00|13134.3|13133.4|13139.5|13138|13143.5|13142.1|13132.4|13131.4|596
1744611600000|2025-04-14 06:20:00|13139.1|13138.2|13152.9|13152|13152.9|13152|13139|13137.9|621
1744611900000|2025-04-14 06:25:00|13153|13152.1|13151.2|13150.3|13154.7|13153.7|13141.9|13141|591
1744612200000|2025-04-14 06:30:00|13151.4|13150.5|13160.9|13160|13165.1|13164.2|13148.4|13147.1|644
1744612500000|2025-04-14 06:35:00|13160.8|13159.9|13166.3|13165.4|13166.7|13165.8|13156.9|13155.5|635
1744612800000|2025-04-14 06:40:00|13166.2|13165.3|13165.4|13164.5|13168.1|13167|13163.6|13162.7|652
1744613100000|2025-04-14 06:45:00|13165.8|13164.9|13169.3|13167.8|13171.3|13170.4|13162.7|13161.7|619
1744613400000|2025-04-14 06:50:00|13169.4|13167.9|13172.1|13171.2|13174.6|13173.7|13169|13167.6|603
1744613700000|2025-04-14 06:55:00|13171.8|13170.6|13168.6|13167.7|13172.5|13171.5|13167.1|13165.6|653
1744614000000|2025-04-14 07:00:00|13168.7|13167.8|13166.5|13165.6|13172.2|13171.2|13163|13161.8|834
1744614300000|2025-04-14 07:05:00|13166.4|13165.5|13162.8|13161.9|13171.3|13170.2|13161.9|13161|595
1744614600000|2025-04-14 07:10:00|13162.7|13161.8|13163.9|13163|13165.1|13164.2|13155.3|13154.4|646
1744614900000|2025-04-14 07:15:00|13164.2|13163.3|13162|13160.5|13164.8|13163.9|13157.5|13156.5|663
1744615200000|2025-04-14 07:20:00|13161.9|13160.4|13165.6|13164.7|13167.8|13166.9|13160.1|13158.6|623
1744615500000|2025-04-14 07:25:00|13165.7|13164.8|13165.7|13164.8|13167.1|13166.2|13160.6|13159.2|521
1744615800000|2025-04-14 07:30:00|13166|13164.5|13159.8|13158.9|13167.3|13165.8|13156.2|13154.9|592
1744616100000|2025-04-14 07:35:00|13159.7|13158.8|13162.9|13162|13163.7|13162.8|13157.1|13156.1|599
1744616400000|2025-04-14 07:40:00|13163|13162.1|13165.2|13164.3|13169.6|13168.7|13162.6|13161.5|498
1744616700000|2025-04-14 07:45:00|13165.7|13164.8|13163.1|13161.6|13165.8|13164.9|13159.6|13158.5|441
1744617000000|2025-04-14 07:50:00|13163|13161.5|13166.5|13165.6|13166.5|13165.6|13156.1|13154.8|467
1744617300000|2025-04-14 07:55:00|13165.9|13165|13166.3|13165.4|13168.4|13167.3|13162.5|13161|577
1744617600000|2025-04-14 08:00:00|13166.4|13165.5|13169.6|13168.7|13171.1|13170.2|13163.7|13162.8|547
1744617900000|2025-04-14 08:05:00|13169.5|13168.6|13171|13170.1|13174.3|13173.4|13165.8|13164.9|459
1744618200000|2025-04-14 08:10:00|13170.9|13170|13180.8|13179.9|13182.5|13181.2|13170.2|13169.3|552
1744618500000|2025-04-14 08:15:00|13181|13180.1|13182.8|13181.9|13183|13181.9|13175.4|13174.3|557
1744618800000|2025-04-14 08:20:00|13182.9|13182|13183.9|13182.4|13185.7|13184.6|13181.7|13180.6|429
1744619100000|2025-04-14 08:25:00|13183.2|13182.3|13187.2|13186.3|13188.2|13187.3|13182.6|13181.5|382
1744619400000|2025-04-14 08:30:00|13187|13186.1|13175|13174.1|13187.9|13187|13174.8|13173.6|643
1744619700000|2025-04-14 08:35:00|13175.3|13173.8|13169.1|13167.6|13181.4|13180.3|13168.8|13167.3|611
1744620000000|2025-04-14 08:40:00|13169|13167.5|13166.1|13165.2|13169.5|13168.6|13161.9|13161|459
1744620300000|2025-04-14 08:45:00|13165.9|13165|13165.7|13164.8|13172.5|13171.3|13165|13164.1|365
1744620600000|2025-04-14 08:50:00|13165.8|13164.9|13176.6|13175.7|13178.8|13177.9|13165.8|13164.9|436
1744620900000|2025-04-14 08:55:00|13176.5|13175.6|13171.8|13170.9|13176.7|13175.8|13170.9|13170|444
1744621200000|2025-04-14 09:00:00|13171.7|13170.8|13186|13184.5|13186|13184.5|13171.2|13170.3|441
1744621500000|2025-04-14 09:05:00|13185.9|13184.4|13190.2|13188.7|13190.2|13188.7|13182.5|13181.6|426
1744621800000|2025-04-14 09:10:00|13190.3|13188.8|13185|13184.1|13192.7|13191.8|13184.1|13182.6|409
1744622100000|2025-04-14 09:15:00|13185.2|13184.3|13183.7|13182.8|13188|13187|13181.3|13180.3|426
1744622400000|2025-04-14 09:20:00|13183.9|13183|13181.4|13180.5|13184.2|13183.3|13180.9|13180|392
1744622700000|2025-04-14 09:25:00|13181.5|13180.6|13180.9|13180|13185.6|13184.7|13180.5|13179.6|407
1744623000000|2025-04-14 09:30:00|13180.7|13179.8|13181.9|13181|13184.7|13183.8|13180.5|13179.6|355
1744623300000|2025-04-14 09:35:00|13182|13181.1|13179.5|13178.6|13185.4|13184.4|13177.5|13176.3|362
1744623600000|2025-04-14 09:40:00|13180|13179.1|13175.3|13174.4|13182.5|13181.6|13174.8|13173.9|465
1744623900000|2025-04-14 09:45:00|13175.2|13174.3|13177|13176.1|13180.3|13179.1|13174.6|13173.3|478
1744624200000|2025-04-14 09:50:00|13177.3|13176.4|13178.9|13178|13179.3|13178.4|13173.8|13172.6|508
1744624500000|2025-04-14 09:55:00|13178.8|13177.9|13179|13178.1|13181.6|13180.7|13174.3|13173.4|347
1744624800000|2025-04-14 10:00:00|13179.1|13178.2|13173.5|13172.6|13179.2|13178.3|13171.5|13170.6|501
1744625100000|2025-04-14 10:05:00|13173.6|13172.7|13169.6|13168.7|13175.6|13174.7|13169.1|13168.2|414
1744625400000|2025-04-14 10:10:00|13169.7|13168.8|13167.4|13166.5|13172.4|13171.5|13167.1|13166.2|453
1744625700000|2025-04-14 10:15:00|13167.6|13166.7|13165|13164.1|13168.3|13167.4|13162.5|13161.6|384
1744626000000|2025-04-14 10:20:00|13165.1|13164.2|13174.1|13173.2|13174.4|13173.5|13164.5|13163.6|360
1744626300000|2025-04-14 10:25:00|13174.2|13173.3|13176.2|13175.3|13178.4|13177.5|13172|13171.1|346
1744626600000|2025-04-14 10:30:00|13176.3|13175.4|13180.7|13179.8|13185.5|13184.6|13176.2|13175.3|375
1744626900000|2025-04-14 10:35:00|13180.6|13179.7|13182.5|13181.6|13182.9|13182|13177.4|13176.5|405
1744627200000|2025-04-14 10:40:00|13182.6|13181.7|13183|13182.1|13186.3|13185.4|13181.5|13180.6|393
1744627500000|2025-04-14 10:45:00|13183.3|13182.4|13190.4|13189.5|13190.5|13189.6|13182.5|13181.6|320
1744627800000|2025-04-14 10:50:00|13190.3|13189.4|13190.7|13189.8|13191.7|13190.8|13187.2|13186.3|343
1744628100000|2025-04-14 10:55:00|13190.6|13189.7|13198.5|13197.6|13198.7|13197.8|13189.7|13188.8|511
1744628400000|2025-04-14 11:00:00|13198.4|13197.5|13191.2|13190.3|13198.4|13197.5|13190.7|13189.8|392
1744628700000|2025-04-14 11:05:00|13191.1|13190.2|13195.2|13194.3|13195.3|13194.4|13189.9|13188.8|290
1744629000000|2025-04-14 11:10:00|13195.1|13194.2|13199.6|13198.7|13200.5|13199.6|13194.2|13193.3|303
1744629300000|2025-04-14 11:15:00|13199.5|13198.6|13198.7|13197.8|13199.7|13198.6|13197|13195.9|241
1744629600000|2025-04-14 11:20:00|13198.9|13198|13200.5|13199.6|13201.8|13200.9|13198.7|13197.8|214
1744629900000|2025-04-14 11:25:00|13200.6|13199.7|13196.2|13195.3|13200.7|13199.8|13194.9|13193.7|300
1744630200000|2025-04-14 11:30:00|13196.1|13195.2|13199.7|13198.8|13199.7|13198.8|13194.9|13193.7|230
1744630500000|2025-04-14 11:35:00|13199.8|13198.9|13197.7|13196.8|13199.9|13199|13197.6|13196.7|193
1744630800000|2025-04-14 11:40:00|13197.6|13196.7|13197.7|13196.8|13199.8|13198.9|13193.7|13192.8|281
1744631100000|2025-04-14 11:45:00|13197.8|13196.9|13199.6|13198.7|13200.7|13199.8|13194.2|13193.1|309
1744631400000|2025-04-14 11:50:00|13199.5|13198.6|13189.1|13188.2|13200|13199.1|13188|13187.1|332
1744631700000|2025-04-14 11:55:00|13189.5|13188.6|13176.3|13175.4|13190.6|13189.7|13174.6|13173.3|616
1744632000000|2025-04-14 12:00:00|13176.5|13175.6|13175.8|13174.9|13178.8|13177.9|13171.6|13170.7|602
1744632300000|2025-04-14 12:05:00|13175.7|13174.8|13170.7|13169.8|13177|13176.1|13169.4|13168.2|523
1744632600000|2025-04-14 12:10:00|13170.9|13170|13169.4|13168.5|13171.2|13170.3|13163.7|13162.7|574
1744632900000|2025-04-14 12:15:00|13169.6|13168.7|13175.3|13174.4|13175.7|13174.8|13169|13168.1|360
1744633200000|2025-04-14 12:20:00|13175.1|13174.2|13169.9|13169|13177.6|13176.7|13167.7|13166.7|478
1744633500000|2025-04-14 12:25:00|13169.8|13168.9|13163.9|13162.4|13174.5|13173.6|13163.2|13162|517
1744633800000|2025-04-14 12:30:00|13163.8|13162.9|13170.7|13169.8|13171.1|13170.2|13162.3|13161.3|445
1744634100000|2025-04-14 12:35:00|13170.6|13169.7|13171.6|13170.7|13175.4|13174.5|13168.5|13167.6|543
1744634400000|2025-04-14 12:40:00|13171.5|13170.6|13166.4|13164.9|13173.8|13172.4|13165.5|13164.1|567
1744634700000|2025-04-14 12:45:00|13166.5|13165|13165.2|13164.3|13167.6|13166.5|13161.7|13160.5|576
1744635000000|2025-04-14 12:50:00|13165.3|13164.4|13159.1|13157.6|13168.2|13167.3|13158.2|13157.3|550
1744635300000|2025-04-14 12:55:00|13159|13157.5|13146.5|13145.6|13159.4|13158.5|13142.1|13141.1|896
1744635600000|2025-04-14 13:00:00|13146.7|13145.8|13140.9|13140|13147.4|13146.5|13138|13137.1|889
1744635900000|2025-04-14 13:05:00|13141.3|13140.4|13130|13129.1|13142.8|13141.9|13128.5|13127.6|937
1744636200000|2025-04-14 13:10:00|13129.9|13129|13135.3|13134.4|13137.2|13136|13123.4|13122.5|945
1744636500000|2025-04-14 13:15:00|13135.4|13134.5|13138.8|13137.9|13142.8|13141.4|13134.5|13133.6|762
1744636800000|2025-04-14 13:20:00|13139.3|13138.4|13134.4|13133.5|13140.8|13139.4|13133.1|13132.1|857
1744637100000|2025-04-14 13:25:00|13134.5|13133.6|13135|13134.1|13136.6|13135.7|13129|13128.1|754
1744637400000|2025-04-14 13:30:00|13135.5|13134.6|13135.7|13134.8|13136.7|13135.8|13130.9|13130|930
1744637700000|2025-04-14 13:35:00|13135.4|13134.5|13145.9|13145|13146.9|13146|13132.8|13131.9|894
1744638000000|2025-04-14 13:40:00|13145.7|13144.8|13153.1|13152.2|13156.5|13155.5|13140.1|13139|915
1744638300000|2025-04-14 13:45:00|13153.2|13152.3|13153.5|13152.6|13159.4|13158.2|13152|13151.1|840
1744638600000|2025-04-14 13:50:00|13153.4|13152.5|13153.1|13152.2|13157.3|13156.4|13152.3|13151.4|728
1744638900000|2025-04-14 13:55:00|13152.9|13152|13157.5|13156.6|13158.4|13157.2|13152.9|13152|785
1744639200000|2025-04-14 14:00:00|13157.6|13156.7|13155.1|13154.2|13163|13162.1|13153.4|13152.5|737
1744639500000|2025-04-14 14:05:00|13155.4|13154.5|13156.4|13155.5|13158|13157.1|13152.7|13151.8|631
1744639800000|2025-04-14 14:10:00|13156.8|13155.9|13163.5|13162|13163.6|13162.3|13154.7|13153.8|590
1744640100000|2025-04-14 14:15:00|13163.1|13162.2|13160.8|13159.9|13163.7|13162.7|13158.4|13157.1|551
1744640400000|2025-04-14 14:20:00|13160.9|13160|13164.4|13163.5|13165|13164.1|13159.8|13158.6|640
1744640700000|2025-04-14 14:25:00|13164.5|13163.6|13175.1|13174.2|13177.6|13176.7|13164.2|13163.3|504
1744641000000|2025-04-14 14:30:00|13175.3|13174.4|13187.5|13186.6|13193|13192.1|13175.3|13174.4|592
1744641300000|2025-04-14 14:35:00|13187.4|13186.5|13185.1|13184.2|13188.3|13187.4|13180.2|13179.2|530
1744641600000|2025-04-14 14:40:00|13185.4|13183.9|13183.4|13182.5|13188.7|13187.5|13181.9|13180.7|414
1744641900000|2025-04-14 14:45:00|13183.6|13182.7|13183.3|13181.8|13184.9|13184|13180.4|13179.4|478
1744642200000|2025-04-14 14:50:00|13183.1|13182.2|13184.7|13183.8|13186.9|13186|13180.6|13179.6|557
1744642500000|2025-04-14 14:55:00|13184.4|13183.5|13187.6|13186.7|13188.2|13187.3|13180.8|13179.9|736
1744642800000|2025-04-14 15:00:00|13187.4|13186.5|13186.2|13185.3|13188.9|13188|13180.9|13180|729
1744643100000|2025-04-14 15:05:00|13186|13185.1|13182.1|13181.2|13188.1|13187.2|13174.9|13173.6|691
1744643400000|2025-04-14 15:10:00|13182.2|13181.3|13179.7|13178.8|13184.3|13183.4|13177|13176.1|593
1744643700000|2025-04-14 15:15:00|13179.6|13178.7|13179.7|13178.8|13185.3|13184.4|13176.1|13175.2|552
1744644000000|2025-04-14 15:20:00|13179.8|13178.9|13178.6|13177.7|13180.4|13179.5|13174.6|13173.4|515
1744644300000|2025-04-14 15:25:00|13178.4|13177.5|13184|13183.1|13184.9|13184|13176.2|13175.3|532
1744644600000|2025-04-14 15:30:00|13184.4|13183.5|13181.4|13180.5|13185.6|13184.7|13176.8|13175.9|598
1744644900000|2025-04-14 15:35:00|13181.7|13180.8|13178.8|13177.9|13183.8|13182.9|13177.6|13176.7|512
1744645200000|2025-04-14 15:40:00|13178.7|13177.8|13181.9|13181|13182.8|13181.3|13176.5|13175.6|635
1744645500000|2025-04-14 15:45:00|13181.7|13180.8|13182|13181.1|13186.9|13186|13180.7|13179.8|615
1744645800000|2025-04-14 15:50:00|13182.2|13181.3|13173.4|13172.5|13182.6|13181.7|13172.7|13171.8|631
1744646100000|2025-04-14 15:55:00|13173.3|13172.4|13174.2|13173.3|13175.7|13174.8|13172.7|13171.8|634
1744646400000|2025-04-14 16:00:00|13173.7|13172.8|13178.2|13176.7|13178.3|13176.8|13170.9|13170|670
1744646700000|2025-04-14 16:05:00|13178.8|13177.3|13177.3|13176.4|13181.4|13180.5|13175.2|13174.3|523
1744647000000|2025-04-14 16:10:00|13177.4|13176.5|13180.2|13179.3|13181.2|13180.3|13175.2|13174|679
1744647300000|2025-04-14 16:15:00|13180|13179.1|13177.7|13176.8|13181.8|13180.9|13175.1|13174.2|644
1744647600000|2025-04-14 16:20:00|13177.8|13176.9|13175|13174.1|13178.6|13177.7|13170.5|13169.6|791
1744647900000|2025-04-14 16:25:00|13176.1|13174.6|13175.1|13173.6|13178.3|13176.8|13173.9|13173|459
1744648200000|2025-04-14 16:30:00|13175.4|13173.9|13175.1|13174.2|13178.6|13177.7|13173.3|13172.1|508
1744648500000|2025-04-14 16:35:00|13175.3|13174.4|13191.1|13190.2|13192.9|13192|13174.2|13173.3|384
1744648800000|2025-04-14 16:40:00|13190.9|13190|13183.2|13182.3|13192.8|13191.5|13182.2|13181.3|364
1744649100000|2025-04-14 16:45:00|13183.4|13182.5|13180.4|13179.5|13183.5|13182.6|13177.2|13175.7|456
1744649400000|2025-04-14 16:50:00|13181|13180.1|13171.7|13170.2|13181.8|13180.9|13171|13169.5|487
1744649700000|2025-04-14 16:55:00|13171.6|13170.1|13167.2|13165.7|13171.8|13170.9|13166.6|13165.4|677
1744650000000|2025-04-14 17:00:00|13167.3|13165.8|13177.7|13176.8|13180.5|13179.6|13166.8|13165.7|926
1744650300000|2025-04-14 17:05:00|13177.8|13176.9|13176.7|13175.8|13180.9|13180|13174.1|13173.2|501
1744650600000|2025-04-14 17:10:00|13176.8|13175.9|13182.9|13182|13184.8|13183.9|13174.7|13173.8|468
1744650900000|2025-04-14 17:15:00|13183.1|13182.2|13183.3|13182.4|13183.9|13183|13179|13178.1|352
1744651200000|2025-04-14 17:20:00|13183.4|13182.5|13185.7|13184.8|13187.1|13186.2|13183.3|13182.4|323
1744651500000|2025-04-14 17:25:00|13185.6|13184.7|13184.3|13183.4|13186.4|13185.5|13181.6|13180.7|336
1744651800000|2025-04-14 17:30:00|13184.1|13183.2|13184.2|13183.3|13184.6|13183.7|13178.7|13177.8|402
1744652100000|2025-04-14 17:35:00|13184.3|13183.4|13188|13187.1|13188.2|13187.1|13182.1|13181.2|393
1744652400000|2025-04-14 17:40:00|13187.9|13187|13181.1|13180.2|13188.5|13187.4|13180.6|13179.7|413
1744652700000|2025-04-14 17:45:00|13181|13180.1|13173.7|13172.8|13181|13180.1|13173.2|13172.3|323
1744653000000|2025-04-14 17:50:00|13173.9|13173|13179.4|13178.5|13182.3|13181.4|13173.1|13172.2|419
1744653300000|2025-04-14 17:55:00|13179.5|13178.6|13183|13182.1|13183.1|13182.2|13179.1|13178.2|324
1744653600000|2025-04-14 18:00:00|13183.1|13182.2|13189.4|13187.9|13190.5|13189.3|13181.9|13181|386
1744653900000|2025-04-14 18:05:00|13189.2|13187.7|13185.9|13185|13191.5|13190.2|13185.5|13184.6|362
1744654200000|2025-04-14 18:10:00|13186.3|13184.8|13183.9|13183|13186.3|13185.1|13182.7|13181.6|403
1744654500000|2025-04-14 18:15:00|13184|13183.1|13189.3|13188.4|13189.6|13188.7|13182.6|13181.7|223
1744654800000|2025-04-14 18:20:00|13189.2|13188.3|13189.9|13189|13189.9|13189|13185.8|13184.9|168
1744655100000|2025-04-14 18:25:00|13190.1|13189.2|13189.8|13188.9|13191.5|13190.6|13188.9|13188|248
1744655400000|2025-04-14 18:30:00|13189.9|13189|13190.1|13189.2|13191.2|13189.9|13189|13187.8|303
1744655700000|2025-04-14 18:35:00|13190|13189.1|13188.8|13187.9|13191.3|13190|13187.9|13187|259
1744656000000|2025-04-14 18:40:00|13189|13188.1|13188.1|13187.2|13190.6|13189.6|13187.1|13186.2|238
1744656300000|2025-04-14 18:45:00|13188.6|13187.7|13189.6|13188.7|13191.8|13190.9|13186.8|13185.9|242
1744656600000|2025-04-14 18:50:00|13189.7|13188.8|13190.2|13189.3|13190.4|13189.4|13186.7|13185.8|249
1744656900000|2025-04-14 18:55:00|13190.3|13189.4|13197.1|13196.2|13198.5|13197.6|13189.9|13189|355
1744657200000|2025-04-14 19:00:00|13197.3|13196.4|13193.5|13192.6|13198.4|13197.5|13192.8|13191.9|292
1744657500000|2025-04-14 19:05:00|13193.6|13192.7|13195.3|13194.4|13196.2|13195.3|13190.8|13189.9|137
1744657800000|2025-04-14 19:10:00|13195.4|13194.5|13197.1|13196.2|13198.7|13197.8|13195.2|13194.3|151
1744658100000|2025-04-14 19:15:00|13197|13196.1|13199.6|13198.7|13199.7|13198.8|13195.8|13194.9|272
1744658400000|2025-04-14 19:20:00|13199.7|13198.8|13196.8|13195.9|13199.7|13198.8|13195.9|13195|173
1744658700000|2025-04-14 19:25:00|13196.9|13196|13198.7|13197.8|13198.9|13198|13195.2|13194.3|216
1744659000000|2025-04-14 19:30:00|13198.5|13197.6|13196.8|13195.9|13200.1|13199.2|13195.4|13194.5|245
1744659300000|2025-04-14 19:35:00|13196.9|13196|13197.2|13196.3|13198.4|13197.3|13196|13195.1|168
1744659600000|2025-04-14 19:40:00|13197.1|13196.2|13195.6|13194.7|13200.2|13198.9|13195.2|13194.3|205
1744659900000|2025-04-14 19:45:00|13195.7|13194.8|13198.5|13197.6|13198.5|13197.6|13195|13194.1|153
1744660200000|2025-04-14 19:50:00|13198.6|13197.7|13191|13190.1|13198.7|13197.8|13191|13190.1|161
1744660500000|2025-04-14 19:55:00|13191.5|13190.6|13190.6|13189.7|13193.8|13192.9|13188.2|13187.3|377
1744660800000|2025-04-14 20:00:00|13190.4|13189.5|13184.1|13183.2|13191.2|13190.3|13182.2|13181.3|302
1744661100000|2025-04-14 20:05:00|13184.2|13183.3|13187.2|13186.3|13188.2|13187.3|13182.9|13182|180
1744661400000|2025-04-14 20:10:00|13187.3|13186.4|13190.3|13188.8|13190.4|13188.9|13185.5|13184.6|128
1744661700000|2025-04-14 20:15:00|13190.2|13188.7|13189.3|13187.8|13191.8|13190.4|13188|13186.8|171
1744662000000|2025-04-14 20:20:00|13189.8|13188.3|13188.1|13186.6|13190.1|13188.6|13185.3|13183.8|153
1744662300000|2025-04-14 20:25:00|13187.7|13186.2|13185.6|13184.7|13187.8|13186.4|13183.2|13182.3|142
1744662600000|2025-04-14 20:30:00|13185.9|13184.4|13186.5|13185|13187.9|13186.7|13184.4|13182.9|193
1744662900000|2025-04-14 20:35:00|13186.3|13184.8|13188.6|13187.7|13188.6|13187.7|13184.2|13182.7|181
1744663200000|2025-04-14 20:40:00|13188.5|13187.6|13188.1|13186.6|13189.3|13188.4|13185.3|13184.4|113
1744663500000|2025-04-14 20:45:00|13187.9|13186.4|13190|13189.1|13190.4|13189.1|13187.9|13186.4|142
1744663800000|2025-04-14 20:50:00|13189.9|13189|13187.4|13185.9|13190.6|13189.1|13186.6|13185.1|234
1744664100000|2025-04-14 20:55:00|13187.9|13185.5|13192.9|13187.7|13192.9|13187.9|13187.4|13182.2|172
1744664400000|2025-04-14 21:00:00|13193.5|13187.2|13192.7|13180.8|13193.5|13187.2|13192.7|13180.8|2
1744665000000|2025-04-14 21:10:00|13190.6|13178.7|13190|13178.1|13191.2|13179.3|13190|13178.1|41
1744665300000|2025-04-14 21:15:00|13190.3|13178.4|13192.7|13180.8|13193|13181.1|13190.3|13178.4|66
1744665600000|2025-04-14 21:20:00|13192.5|13180.6|13192.8|13180.9|13193|13181.1|13192.5|13180.6|9
1744665900000|2025-04-14 21:25:00|13192.9|13181|13193.3|13181.4|13193.5|13181.6|13192.8|13180.9|4
1744666200000|2025-04-14 21:30:00|13194.1|13182.2|13194.5|13182.6|13194.9|13183|13194.1|13182.2|14
1744666500000|2025-04-14 21:35:00|13193.6|13181.7|13192.6|13181|13193.7|13182.1|13192.1|13180.2|26
1744666800000|2025-04-14 21:40:00|13192.7|13180.9|13191.9|13180.6|13192.7|13181.1|13191.9|13180.2|30
1744667100000|2025-04-14 21:45:00|13192|13180.5|13192.5|13183.1|13192.7|13183.1|13191.8|13180.4|24
1744667400000|2025-04-14 21:50:00|13192.4|13183.2|13194.9|13184.7|13196|13184.7|13192.2|13183.2|25
1744667700000|2025-04-14 21:55:00|13195|13184.6|13186|13174.1|13196.4|13184.6|13186|13174.1|80
1744668000000|2025-04-14 22:00:00|13186.2|13174.3|13197.9|13194.2|13201.8|13196.5|13186.2|13174.3|114
1744668300000|2025-04-14 22:05:00|13197.4|13194.6|13190.3|13187.4|13197.5|13194.7|13187.6|13185|80
1744668600000|2025-04-14 22:10:00|13190.4|13187.3|13183.8|13181.4|13190.4|13187.6|13183.4|13180.9|111
1744668900000|2025-04-14 22:15:00|13183.7|13181.3|13183.4|13181.9|13184.3|13182.4|13181.3|13179.5|342
1744669200000|2025-04-14 22:20:00|13183.1|13181.6|13184.2|13182.7|13184.9|13183.4|13182.1|13180.6|181
1744669500000|2025-04-14 22:25:00|13183.5|13182|13185.1|13183.6|13185.7|13184.2|13183.4|13181.9|99
1744669800000|2025-04-14 22:30:00|13184.9|13183.4|13187.3|13185.8|13187.5|13186|13184.9|13183.4|161
1744670100000|2025-04-14 22:35:00|13187.2|13185.7|13186.2|13184.7|13187.5|13186|13185.3|13183.8|90
1744670400000|2025-04-14 22:40:00|13186.3|13184.8|13185.4|13183.9|13187.3|13185.8|13185.3|13183.8|102
1744670700000|2025-04-14 22:45:00|13185.3|13183.8|13182.6|13181.1|13185.3|13183.8|13182.2|13181|161
1744671000000|2025-04-14 22:50:00|13182.7|13181.2|13183.4|13181.9|13184.1|13182.6|13182.3|13181.1|100
1744671300000|2025-04-14 22:55:00|13183.3|13181.8|13181.7|13180.2|13183.4|13181.9|13180.7|13179.2|114
1744671600000|2025-04-14 23:00:00|13181.6|13180.1|13178.5|13177|13184.3|13182.8|13176.2|13174.4|216
1744671900000|2025-04-14 23:05:00|13178.4|13176.9|13176.4|13174.9|13180.3|13178.8|13175.6|13174.1|195
1744672200000|2025-04-14 23:10:00|13176.3|13174.8|13173.9|13172.4|13176.7|13175.2|13173.7|13172.2|201
1744672500000|2025-04-14 23:15:00|13173.5|13172|13177.4|13175.9|13177.4|13175.9|13173.1|13171.4|147
1744672800000|2025-04-14 23:20:00|13177.3|13175.8|13175.3|13173.8|13178.2|13176.7|13174.6|13173.1|111
1744673100000|2025-04-14 23:25:00|13175.4|13173.9|13177.7|13176.2|13178.6|13177.1|13175.2|13173.7|137
1744673400000|2025-04-14 23:30:00|13177.6|13176.1|13180.5|13179|13180.6|13179.1|13176.6|13175.1|210
1744673700000|2025-04-14 23:35:00|13180.6|13179.1|13174.4|13172.9|13181.5|13180.2|13174.1|13172.6|243
1744674000000|2025-04-14 23:40:00|13174.5|13173|13172.8|13171.3|13175.7|13174.2|13172.5|13171.1|284
1744674300000|2025-04-14 23:45:00|13172.9|13171.4|13170.7|13169.2|13173.3|13171.8|13169.3|13167.8|413
1744674600000|2025-04-14 23:50:00|13170.6|13169.1|13172.2|13170.7|13172.3|13170.8|13168.8|13167.3|231
1744674900000|2025-04-14 23:55:00|13172.1|13170.6|13173|13172.1|13174.7|13173.5|13172|13170.5|235
1744675200000|2025-04-15 00:00:00|13173.1|13172.2|13171.8|13170.3|13177.2|13175.7|13171.6|13170.1|556
1744675500000|2025-04-15 00:05:00|13171.7|13170.2|13173.9|13173|13177.4|13176.5|13170.5|13169.1|334
1744675800000|2025-04-15 00:10:00|13173.6|13172.7|13174.6|13173.1|13175.8|13174.5|13172.9|13172|290
1744676100000|2025-04-15 00:15:00|13174.8|13173.3|13174.7|13173.2|13175.8|13174.3|13172.9|13171.7|236
1744676400000|2025-04-15 00:20:00|13174.8|13173.3|13176.4|13175.5|13176.4|13175.5|13173.8|13172.7|169
1744676700000|2025-04-15 00:25:00|13176.6|13175.7|13171.8|13170.9|13177.2|13176|13170.2|13168.7|283
1744677000000|2025-04-15 00:30:00|13171.7|13170.8|13170.8|13169.3|13173.2|13171.8|13170.1|13168.8|300
1744677300000|2025-04-15 00:35:00|13170.6|13169.1|13166.2|13164.7|13171.2|13169.9|13165.2|13163.7|279
1744677600000|2025-04-15 00:40:00|13166.3|13164.8|13167.2|13165.7|13169.2|13167.8|13165.9|13164.4|312
1744677900000|2025-04-15 00:45:00|13167.3|13165.8|13171.7|13170.8|13174|13172.5|13167|13165.5|224
1744678200000|2025-04-15 00:50:00|13171.2|13170.3|13172|13171.1|13173.4|13172.2|13169.7|13168.8|263
1744678500000|2025-04-15 00:55:00|13172.5|13171|13174.4|13172.9|13175.3|13174.1|13171.9|13170.6|316
1744678800000|2025-04-15 01:00:00|13174.3|13172.8|13177.1|13175.6|13178.5|13177.1|13174.3|13172.8|345
1744679100000|2025-04-15 01:05:00|13177|13175.5|13176.5|13175.6|13179.4|13177.9|13176.2|13174.7|299
1744679400000|2025-04-15 01:10:00|13176.6|13175.7|13178.7|13177.2|13181.8|13180.9|13176.6|13175.7|273
1744679700000|2025-04-15 01:15:00|13178.8|13177.3|13184.2|13182.7|13184.3|13183.1|13178.7|13177.2|338
1744680000000|2025-04-15 01:20:00|13183.9|13183|13182.1|13181.2|13185.2|13183.8|13181.2|13180|345
1744680300000|2025-04-15 01:25:00|13182|13181.1|13183|13181.5|13184.2|13182.7|13181.2|13180.2|224
1744680600000|2025-04-15 01:30:00|13182.6|13181.7|13179.2|13178.3|13183.2|13181.7|13178.4|13177.5|248
1744680900000|2025-04-15 01:35:00|13179.1|13178.2|13173.8|13172.3|13180.1|13179.1|13173.5|13172|253
1744681200000|2025-04-15 01:40:00|13173.7|13172.2|13172.2|13171.3|13173.7|13172.2|13170.1|13168.8|308
1744681500000|2025-04-15 01:45:00|13172.3|13171.4|13175.6|13174.7|13176|13175|13170.9|13169.9|342
1744681800000|2025-04-15 01:50:00|13175.8|13174.9|13176|13174.5|13177.2|13175.7|13175|13173.7|220
1744682100000|2025-04-15 01:55:00|13175.9|13174.4|13177.8|13176.9|13178.2|13177.3|13175.4|13173.9|195
1744682400000|2025-04-15 02:00:00|13178|13177.1|13181.8|13180.9|13181.8|13180.9|13177.9|13177|217
1744682700000|2025-04-15 02:05:00|13181.6|13180.7|13182.1|13181.2|13185|13184.1|13181.6|13180.5|240
1744683000000|2025-04-15 02:10:00|13182.4|13180.9|13185.1|13184.2|13186.9|13186|13182|13180.8|249
1744683300000|2025-04-15 02:15:00|13185.3|13184.4|13188.3|13187.4|13189.3|13188.3|13184.9|13183.7|168
1744683600000|2025-04-15 02:20:00|13188.1|13187.2|13189.7|13188.8|13190.2|13189|13187.4|13185.9|239
1744683900000|2025-04-15 02:25:00|13189.2|13188.3|13190.5|13189.6|13190.9|13190|13188|13187.1|120
1744684200000|2025-04-15 02:30:00|13191|13190.1|13190.9|13190|13192.3|13191.3|13188.7|13187.7|181
1744684500000|2025-04-15 02:35:00|13191|13190.1|13190.7|13189.2|13192.6|13191.2|13189.2|13188.2|151
1744684800000|2025-04-15 02:40:00|13190.6|13189.1|13192.2|13190.7|13194.3|13192.8|13190.6|13189.1|181
1744685100000|2025-04-15 02:45:00|13192.5|13191|13196.2|13194.7|13197.8|13196.9|13192.3|13190.8|178
1744685400000|2025-04-15 02:50:00|13195.7|13194.2|13195.5|13194|13196.7|13195.6|13194.9|13193.4|167
1744685700000|2025-04-15 02:55:00|13195.6|13194.1|13196.2|13195.3|13198|13197.1|13195.4|13193.9|189
1744686000000|2025-04-15 03:00:00|13196.1|13195.2|13195|13194.1|13198.9|13197.7|13194.5|13193.6|276
1744686300000|2025-04-15 03:05:00|13195.2|13194.3|13195.4|13193.9|13197.7|13196.2|13193.8|13192.3|215
1744686600000|2025-04-15 03:10:00|13195.5|13194|13192.9|13191.4|13195.5|13194|13192.6|13191.1|158
1744686900000|2025-04-15 03:15:00|13192.8|13191.3|13193.5|13192.6|13194.6|13193.3|13191.5|13190|189
1744687200000|2025-04-15 03:20:00|13193.2|13191.7|13193.2|13191.7|13194.5|13193.3|13191.3|13190|162
1744687500000|2025-04-15 03:25:00|13192.8|13191.9|13195|13194.1|13195.7|13194.2|13192.5|13191.6|98
1744687800000|2025-04-15 03:30:00|13195.1|13194.2|13198.1|13196.6|13198.9|13197.4|13195.1|13194.2|115
1744688100000|2025-04-15 03:35:00|13198.2|13196.7|13197.9|13197|13199.1|13197.6|13197.1|13196.1|133
1744688400000|2025-04-15 03:40:00|13198|13197.1|13199.1|13198.2|13199.7|13198.5|13197.5|13196.5|94
1744688700000|2025-04-15 03:45:00|13199|13198.1|13199.8|13198.3|13200.2|13199|13198.1|13197.2|143
1744689000000|2025-04-15 03:50:00|13199.9|13198.4|13199.6|13198.1|13199.9|13198.4|13198|13196.5|103
1744689300000|2025-04-15 03:55:00|13199.5|13198|13198.4|13197.5|13199.5|13198.1|13197.8|13196.6|136
1744689600000|2025-04-15 04:00:00|13198.5|13197.6|13198.8|13197.3|13199.3|13198.2|13198.3|13197|83
1744689900000|2025-04-15 04:05:00|13198.7|13197.2|13199.3|13198.4|13199.9|13199|13198.3|13197.2|61
1744690200000|2025-04-15 04:10:00|13199.4|13198.5|13198.2|13197.3|13200.4|13199.4|13198.2|13197.3|147
1744690500000|2025-04-15 04:15:00|13198|13197.1|13199|13198.1|13199|13198.1|13195.7|13194.6|106
1744690800000|2025-04-15 04:20:00|13198.9|13198|13204.9|13204|13204.9|13204|13198.7|13197.8|146
1744691100000|2025-04-15 04:25:00|13205.7|13204.8|13209.5|13208.6|13213.7|13212.8|13204.8|13203.9|232
1744691400000|2025-04-15 04:30:00|13209.6|13208.7|13213.2|13212.3|13213.2|13212.3|13208.2|13206.8|193
1744691700000|2025-04-15 04:35:00|13213.1|13212.2|13212|13211.1|13215.8|13214.9|13211.2|13210.1|250
1744692000000|2025-04-15 04:40:00|13212.1|13211.2|13214.9|13214|13215.8|13214.9|13211.7|13210.8|220
1744692300000|2025-04-15 04:45:00|13215|13214.1|13217.7|13216.2|13218.2|13216.9|13213.3|13212.4|282
1744692600000|2025-04-15 04:50:00|13217.8|13216.3|13213.5|13212.6|13218.5|13217.3|13213.3|13212.4|235
1744692900000|2025-04-15 04:55:00|13213.4|13212.5|13212.5|13211|13214|13213.1|13212|13210.7|194
1744693200000|2025-04-15 05:00:00|13212.3|13210.8|13213.9|13213|13214.8|13213.9|13209.7|13208.8|215
1744693500000|2025-04-15 05:05:00|13214.1|13213.2|13214.1|13213.2|13216|13215.1|13212.6|13211.7|174
1744693800000|2025-04-15 05:10:00|13213.7|13212.8|13214.9|13214|13216.4|13215.2|13213.3|13212.1|195
1744694100000|2025-04-15 05:15:00|13214.8|13213.9|13218|13217.1|13218.2|13217.3|13214.4|13213.5|199
1744694400000|2025-04-15 05:20:00|13217.9|13217|13220.3|13219.4|13222.3|13221.1|13217|13215.9|213
1744694700000|2025-04-15 05:25:00|13220.2|13219.3|13213.5|13212.6|13221.5|13220.4|13213.5|13212.6|198
1744695000000|2025-04-15 05:30:00|13213.4|13212.5|13210.9|13210|13213.7|13212.5|13210.5|13209.3|237
1744695300000|2025-04-15 05:35:00|13211|13210.1|13209.9|13209|13212.2|13210.9|13208.7|13207.8|205
1744695600000|2025-04-15 05:40:00|13209.8|13208.9|13208.7|13207.8|13210.6|13209.7|13207.7|13206.8|167
1744695900000|2025-04-15 05:45:00|13208.8|13207.9|13209|13208.1|13210.5|13209.6|13206.9|13206|203
1744696200000|2025-04-15 05:50:00|13208.8|13207.9|13209.1|13208.2|13210.4|13209.5|13205.4|13204.5|198
1744696500000|2025-04-15 05:55:00|13209.2|13208.3|13205.8|13202.6|13210.7|13209.8|13202.9|13200.9|311
1744696800000|2025-04-15 06:00:00|13206|13201.7|13201.2|13200.3|13207.7|13206.2|13199.2|13194|588
1744697100000|2025-04-15 06:05:00|13201.3|13200.4|13212.1|13211.2|13213.9|13212.4|13201.1|13200.2|447
1744697400000|2025-04-15 06:10:00|13212|13211.1|13208.1|13207.2|13214.3|13212.9|13207.6|13206.6|335
1744697700000|2025-04-15 06:15:00|13208.2|13207.3|13206.3|13205.4|13209.6|13208.4|13202.6|13201.7|377
1744698000000|2025-04-15 06:20:00|13206.2|13205.3|13206.6|13205.7|13208.8|13207.9|13203.4|13202.3|454
1744698300000|2025-04-15 06:25:00|13206.5|13205.6|13201.8|13200.9|13209.8|13208.9|13201.1|13200.2|495
1744698600000|2025-04-15 06:30:00|13201.3|13200.4|13206.5|13205|13206.6|13205.6|13199.5|13198.4|469
1744698900000|2025-04-15 06:35:00|13206.4|13204.9|13195.5|13194.6|13206.6|13205.5|13195.2|13193.9|399
1744699200000|2025-04-15 06:40:00|13195.6|13194.7|13195.7|13194.8|13196.3|13195.4|13185.2|13184|570
1744699500000|2025-04-15 06:45:00|13195.3|13194.4|13193.4|13192.5|13199.5|13198.6|13191.3|13190.4|511
1744699800000|2025-04-15 06:50:00|13192.9|13192|13198.8|13197.9|13200.3|13199.4|13192.9|13192|334
1744700100000|2025-04-15 06:55:00|13198.7|13197.8|13197.2|13196.3|13199.1|13198.2|13192.9|13192|741
1744700400000|2025-04-15 07:00:00|13197.3|13196.4|13191.4|13190.5|13198.6|13197.7|13188|13187.1|813
1744700700000|2025-04-15 07:05:00|13191.5|13190.6|13203.4|13202.5|13203.5|13202.6|13191.4|13190.5|606
1744701000000|2025-04-15 07:10:00|13203.3|13202.4|13205.8|13204.9|13210.1|13209.2|13202.5|13201.3|600
1744701300000|2025-04-15 07:15:00|13206|13204.5|13203.9|13203|13206.9|13206|13201.8|13200.9|453
1744701600000|2025-04-15 07:20:00|13203.8|13202.9|13202|13201.1|13203.8|13202.9|13196.8|13195.9|403
1744701900000|2025-04-15 07:25:00|13202.1|13201.2|13194.8|13193.9|13203.9|13203|13193.6|13192.7|461
1744702200000|2025-04-15 07:30:00|13194.7|13193.8|13198.4|13197.5|13201|13200.1|13191.7|13190.8|420
1744702500000|2025-04-15 07:35:00|13198.5|13197.6|13210|13209.1|13212.1|13210.9|13198.1|13197.2|562
1744702800000|2025-04-15 07:40:00|13209.8|13208.9|13214.9|13214|13218.1|13217.1|13208.7|13207.8|450
1744703100000|2025-04-15 07:45:00|13214.3|13213.4|13216|13215.1|13217.1|13216.2|13210.8|13209.7|461
1744703400000|2025-04-15 07:50:00|13216.1|13215.2|13219.6|13218.7|13220.4|13219.2|13215.2|13214.3|354
1744703700000|2025-04-15 07:55:00|13219.7|13218.8|13224.4|13223.5|13228.2|13226.7|13216|13215.1|378
1744704000000|2025-04-15 08:00:00|13224.3|13223.4|13238|13236.5|13238.6|13237.1|13221.7|13220.8|792
1744704300000|2025-04-15 08:05:00|13237.6|13236.7|13227.6|13226.7|13239.5|13238.3|13227.6|13226.7|535
1744704600000|2025-04-15 08:10:00|13227.3|13226.4|13228.8|13227.9|13234.1|13233.2|13226.3|13225.4|453
1744704900000|2025-04-15 08:15:00|13228.9|13228|13232.7|13231.8|13233.1|13232.2|13226.7|13225.8|437
1744705200000|2025-04-15 08:20:00|13232.8|13231.9|13227.6|13226.7|13232.9|13232|13222.8|13221.9|433
1744705500000|2025-04-15 08:25:00|13227.5|13226.6|13226.6|13225.7|13229.9|13229|13223.3|13222.4|559
1744705800000|2025-04-15 08:30:00|13226.7|13225.8|13231.5|13230.6|13234.1|13233.2|13226.3|13225.4|547
1744706100000|2025-04-15 08:35:00|13231.4|13230.5|13227.2|13226.3|13231.4|13230.5|13225.7|13224.8|410
1744706400000|2025-04-15 08:40:00|13227|13226.1|13220.7|13219.8|13227.1|13226.2|13219.2|13218.3|418
1744706700000|2025-04-15 08:45:00|13220.6|13219.7|13222.5|13221|13225.8|13224.9|13220.6|13219.7|368
1744707000000|2025-04-15 08:50:00|13222.4|13220.9|13225.7|13224.8|13227.1|13226.2|13219.3|13218.4|415
1744707300000|2025-04-15 08:55:00|13226|13225.1|13230.4|13228.9|13235.1|13234.2|13225.3|13224.4|335
1744707600000|2025-04-15 09:00:00|13229.2|13228.3|13233.8|13232.9|13236.2|13235.3|13227.4|13226|405
1744707900000|2025-04-15 09:05:00|13233.7|13232.8|13235.1|13234.2|13238|13237.1|13232.9|13232|425
1744708200000|2025-04-15 09:10:00|13235|13234.1|13234.6|13233.7|13237.6|13236.7|13229.9|13229|444
1744708500000|2025-04-15 09:15:00|13234.7|13233.8|13238.6|13237.7|13240.2|13239.3|13232.8|13231.5|386
1744708800000|2025-04-15 09:20:00|13238.8|13237.9|13236.8|13235.9|13238.9|13238|13234.7|13233.8|278
1744709100000|2025-04-15 09:25:00|13236.7|13235.8|13245.1|13244.2|13245.1|13244.2|13236|13235.1|285
1744709400000|2025-04-15 09:30:00|13245|13244.1|13241.9|13241|13247.9|13247|13240.9|13240|274
1744709700000|2025-04-15 09:35:00|13241.7|13240.8|13246.4|13245.5|13246.5|13245.6|13240.4|13239.5|296
1744710000000|2025-04-15 09:40:00|13246.2|13245.3|13243.5|13242.6|13246.8|13245.9|13243.4|13242.5|351
1744710300000|2025-04-15 09:45:00|13243.6|13242.7|13243.5|13242.6|13245.9|13245|13239.1|13238.2|314
1744710600000|2025-04-15 09:50:00|13243.3|13242.4|13246.7|13245.8|13247.9|13247|13243.1|13242.2|299
1744710900000|2025-04-15 09:55:00|13246.8|13245.9|13238.4|13237.5|13247.9|13247|13238.4|13237.5|391
1744711200000|2025-04-15 10:00:00|13238.3|13237.4|13238.7|13237.8|13239.9|13239|13234.7|13233.8|286
1744711500000|2025-04-15 10:05:00|13238.8|13237.9|13244.3|13243.4|13244.8|13243.7|13237.1|13236.2|262
1744711800000|2025-04-15 10:10:00|13244.4|13243.5|13242|13241.1|13245.4|13244.5|13241.8|13240.9|215
1744712100000|2025-04-15 10:15:00|13241.9|13241|13241.9|13241|13244.6|13243.7|13240.7|13239.8|231
1744712400000|2025-04-15 10:20:00|13241.8|13240.9|13235.2|13234.3|13243.7|13242.8|13233.6|13232.7|303
1744712700000|2025-04-15 10:25:00|13235.1|13234.2|13248.4|13247.5|13248.6|13247.7|13232.8|13231.9|303
1744713000000|2025-04-15 10:30:00|13248.5|13247.6|13244.6|13243.7|13252.5|13251.6|13244.3|13243.4|370
1744713300000|2025-04-15 10:35:00|13244.7|13243.8|13236.4|13234.9|13246.7|13245.8|13236.2|13234.9|389
1744713600000|2025-04-15 10:40:00|13236.6|13235.7|13242.8|13241.9|13245.7|13244.8|13236.6|13235.7|392
1744713900000|2025-04-15 10:45:00|13242.7|13241.8|13244|13243.1|13246.7|13245.8|13242.2|13241.3|232
1744714200000|2025-04-15 10:50:00|13243.8|13242.9|13246.8|13245.9|13247.7|13246.8|13243.1|13242.2|349
1744714500000|2025-04-15 10:55:00|13246.7|13245.8|13241.5|13240.6|13247.5|13246.6|13238.5|13237.3|297
1744714800000|2025-04-15 11:00:00|13240.7|13239.8|13237.1|13236.2|13242|13241.1|13236.9|13236|393
1744715100000|2025-04-15 11:05:00|13236.9|13236|13231.8|13230.9|13237.1|13236.2|13231.4|13230.5|220
1744715400000|2025-04-15 11:10:00|13231.1|13230.2|13230|13229.1|13231.9|13231|13228.2|13227.3|225
1744715700000|2025-04-15 11:15:00|13229.9|13229|13228.5|13227.6|13230.8|13229.9|13226.6|13225.7|237
1744716000000|2025-04-15 11:20:00|13227.8|13226.9|13227.2|13226.3|13228.5|13227.6|13223|13222.1|253
1744716300000|2025-04-15 11:25:00|13227.1|13226.2|13226.6|13225.7|13229.4|13228.5|13224.3|13223.4|382
1744716600000|2025-04-15 11:30:00|13226.9|13226|13230.2|13229.3|13231.4|13230.5|13223.6|13222.7|370
1744716900000|2025-04-15 11:35:00|13230.3|13229.4|13223.9|13222.4|13231|13230.1|13223.9|13222.4|378
1744717200000|2025-04-15 11:40:00|13223.5|13222.6|13226.8|13225.9|13226.8|13225.9|13221.4|13220|461
1744717500000|2025-04-15 11:45:00|13226.7|13225.8|13221.4|13220.5|13227|13226.1|13220.8|13219.6|354
1744717800000|2025-04-15 11:50:00|13221.5|13220.6|13222.2|13221.3|13222.7|13221.8|13219.2|13218.3|441
1744718100000|2025-04-15 11:55:00|13222.1|13221.2|13232.1|13231.2|13232.4|13231.5|13221|13220.1|452
1744718400000|2025-04-15 12:00:00|13232.5|13231.6|13234.8|13233.9|13239|13238.1|13231.9|13231|497
1744718700000|2025-04-15 12:05:00|13234.9|13234|13234.1|13233.2|13238.4|13237.5|13233.8|13232.9|426
1744719000000|2025-04-15 12:10:00|13233.8|13232.9|13241.2|13240.3|13241.4|13240.5|13233|13232.1|377
1744719300000|2025-04-15 12:15:00|13241.1|13240.2|13241.9|13241|13244.8|13243.9|13239.6|13238.7|360
1744719600000|2025-04-15 12:20:00|13242.4|13241.5|13238.9|13238|13243.9|13243|13237.1|13236.2|549
1744719900000|2025-04-15 12:25:00|13239|13238.1|13239.5|13234.9|13240.5|13239.6|13233.6|13232.7|321
1744720200000|2025-04-15 12:30:00|13240.6|13235.9|13237.4|13236.5|13242.3|13240.8|13234.1|13232.6|749
1744720500000|2025-04-15 12:35:00|13237.2|13236.3|13227.5|13226.6|13238.7|13237.8|13225.9|13224.6|569
1744720800000|2025-04-15 12:40:00|13227.7|13226.8|13225.3|13224.4|13232.3|13230.9|13223.7|13222.8|614
1744721100000|2025-04-15 12:45:00|13224.7|13223.8|13232.4|13230.9|13234.4|13233.4|13224.6|13223.7|558
1744721400000|2025-04-15 12:50:00|13232.3|13230.8|13232.5|13231|13233.2|13231.7|13227.7|13226.8|597
1744721700000|2025-04-15 12:55:00|13232.2|13231.3|13223.9|13223|13232.6|13231.3|13221|13220|771
1744722000000|2025-04-15 13:00:00|13223.8|13222.9|13227.7|13226.8|13230.7|13229.8|13222.9|13222|739
1744722300000|2025-04-15 13:05:00|13227.8|13226.9|13230|13229.1|13233.8|13232.9|13226.7|13225.8|472
1744722600000|2025-04-15 13:10:00|13229.7|13228.8|13231.6|13230.7|13231.9|13231|13227|13226.1|433
1744722900000|2025-04-15 13:15:00|13231.7|13230.8|13228.1|13227.2|13232.9|13232|13227.1|13226.2|443
1744723200000|2025-04-15 13:20:00|13228|13227.1|13219.6|13218.7|13230.1|13229.2|13219.4|13218.5|541
1744723500000|2025-04-15 13:25:00|13219.7|13218.8|13218.9|13218|13225.6|13224.7|13217.5|13216.6|489
1744723800000|2025-04-15 13:30:00|13219.5|13217.9|13218.3|13217.4|13224.7|13223.8|13215.6|13214.6|692
1744724100000|2025-04-15 13:35:00|13218.4|13217.5|13225.2|13224.3|13227.5|13226.6|13217.1|13216.2|627
1744724400000|2025-04-15 13:40:00|13225.1|13224.2|13225.1|13223.6|13227.9|13227|13222.8|13221.9|576
1744724700000|2025-04-15 13:45:00|13225.2|13224.3|13231.2|13230.3|13236.3|13235.4|13222.7|13221.8|687
1744725000000|2025-04-15 13:50:00|13231|13230.1|13221.6|13220.7|13231.2|13230.3|13221.1|13220.2|641
1744725300000|2025-04-15 13:55:00|13221.7|13220.8|13227.9|13227|13228.1|13227.2|13218.5|13217.6|593
1744725600000|2025-04-15 14:00:00|13227.7|13226.8|13230.6|13229.7|13232.6|13231.5|13225.6|13224.7|571
1744725900000|2025-04-15 14:05:00|13230.7|13229.8|13226.1|13224.6|13234.1|13233.1|13221.3|13220.1|722
1744726200000|2025-04-15 14:10:00|13225.3|13224.4|13212.6|13211.7|13225.3|13224.4|13211.6|13210.7|811
1744726500000|2025-04-15 14:15:00|13212.7|13211.8|13211.6|13210.7|13219.7|13217.7|13206.2|13204.8|937
1744726800000|2025-04-15 14:20:00|13211.4|13210.5|13220.9|13220|13224.5|13223.6|13210.7|13209.8|914
1744727100000|2025-04-15 14:25:00|13221|13220.1|13227.9|13227|13229.9|13229|13220.4|13219.5|794
1744727400000|2025-04-15 14:30:00|13228.4|13227.5|13236.9|13235.4|13237.2|13235.9|13226.8|13225.9|586
1744727700000|2025-04-15 14:35:00|13236.8|13235.3|13229.8|13228.9|13239|13238.1|13226.7|13225.5|706
1744728000000|2025-04-15 14:40:00|13229.9|13229|13234.3|13233.4|13235.5|13234.6|13225.9|13225|659
1744728300000|2025-04-15 14:45:00|13233.7|13232.8|13243.6|13242.7|13243.6|13242.7|13229.7|13228.8|787
1744728600000|2025-04-15 14:50:00|13243.5|13242.6|13239.2|13238.3|13245.1|13244.1|13239|13237.5|747
1744728900000|2025-04-15 14:55:00|13239.3|13238.4|13245.3|13244.4|13247|13246.1|13239.3|13238.4|700
1744729200000|2025-04-15 15:00:00|13245.4|13244.5|13239.8|13238.9|13246.5|13245.6|13237.7|13236.8|690
1744729500000|2025-04-15 15:05:00|13239.4|13238.5|13229.2|13228.3|13240.3|13239.4|13228.3|13227.4|614
1744729800000|2025-04-15 15:10:00|13228.9|13228|13236.3|13235.4|13236.8|13235.9|13226.9|13226|465
1744730100000|2025-04-15 15:15:00|13236.4|13235.5|13235.7|13234.8|13237.7|13236.8|13233.5|13232.6|400
1744730400000|2025-04-15 15:20:00|13235.9|13235|13240.5|13239.6|13240.8|13239.9|13234.7|13233.8|441
1744730700000|2025-04-15 15:25:00|13240.4|13239.5|13234.9|13234|13240.6|13239.7|13232.6|13231.7|430
1744731000000|2025-04-15 15:30:00|13235.1|13234.2|13230.5|13229.6|13235.4|13234.5|13227.1|13226.2|420
1744731300000|2025-04-15 15:35:00|13230.8|13229.9|13233.6|13232.7|13239.3|13238.4|13230.4|13229.5|447
1744731600000|2025-04-15 15:40:00|13233.5|13232.6|13226|13225.1|13236.5|13235.6|13225.8|13224.4|437
1744731900000|2025-04-15 15:45:00|13226.1|13224.6|13226.8|13225.9|13229.6|13228.7|13224.4|13223.5|587
1744732200000|2025-04-15 15:50:00|13227|13226.1|13222.8|13221.9|13227.8|13226.9|13219.3|13218.4|549
1744732500000|2025-04-15 15:55:00|13222|13221.1|13220.7|13219.8|13222.8|13221.9|13218.5|13217.6|582
1744732800000|2025-04-15 16:00:00|13220.8|13219.9|13221.8|13220.9|13225.6|13224.7|13220.6|13219.7|433
1744733100000|2025-04-15 16:05:00|13221.9|13221|13219.1|13218.2|13222.3|13221.4|13218.7|13217.8|364
1744733400000|2025-04-15 16:10:00|13219.2|13218.3|13219.1|13218.2|13220|13219.1|13214.6|13213.7|287
1744733700000|2025-04-15 16:15:00|13218.9|13218|13217.8|13216.9|13220|13219|13213.9|13213|300
1744734000000|2025-04-15 16:20:00|13217.9|13217|13218.1|13217.2|13221.2|13220.3|13217.2|13216.3|359
1744734300000|2025-04-15 16:25:00|13218.5|13217.6|13213.4|13212.5|13218.6|13217.7|13211.5|13210.6|391
1744734600000|2025-04-15 16:30:00|13213.7|13212.8|13207.1|13206.2|13213.7|13212.8|13206.7|13205.8|341
1744734900000|2025-04-15 16:35:00|13207|13206.1|13208.4|13207.5|13213.5|13212.3|13206.9|13206|368
1744735200000|2025-04-15 16:40:00|13208.3|13207.4|13213.1|13212.2|13213.8|13212.9|13206.8|13205.9|439
1744735500000|2025-04-15 16:45:00|13213|13212.1|13214|13213.1|13214.8|13213.9|13211.7|13210.8|359
1744735800000|2025-04-15 16:50:00|13214.1|13213.2|13216.6|13215.7|13217.9|13217|13213.7|13212.8|362
1744736100000|2025-04-15 16:55:00|13216.4|13215.5|13212.8|13211.9|13217.2|13216.3|13212.4|13211.5|253
1744736400000|2025-04-15 17:00:00|13212.7|13211.8|13209.9|13209|13212.8|13211.9|13208.8|13207.6|340
1744736700000|2025-04-15 17:05:00|13210|13209.1|13218.5|13217|13218.5|13217|13210|13209.1|239
1744737000000|2025-04-15 17:10:00|13218.7|13217.8|13220.3|13219.4|13222.8|13221.5|13217.7|13216.8|246
1744737300000|2025-04-15 17:15:00|13220.4|13219.5|13222.7|13221.8|13225.1|13223.6|13218.7|13217.8|295
1744737600000|2025-04-15 17:20:00|13221.9|13221|13225.5|13224.6|13226|13225.1|13220.9|13220|231
1744737900000|2025-04-15 17:25:00|13225.2|13224.3|13226.1|13225.2|13228.9|13227.6|13223.6|13222.7|268
1744738200000|2025-04-15 17:30:00|13226|13225.1|13225.8|13224.9|13228.4|13227.1|13222.8|13221.9|238
1744738500000|2025-04-15 17:35:00|13226|13225.1|13226.7|13225.8|13227.8|13226.9|13223.8|13222.7|317
1744738800000|2025-04-15 17:40:00|13226.5|13225.6|13224.8|13223.9|13227.3|13226.1|13223.8|13222.9|223
1744739100000|2025-04-15 17:45:00|13225.4|13224.2|13224.3|13223.4|13227.1|13225.8|13222.6|13221.4|246
1744739400000|2025-04-15 17:50:00|13224.2|13223.3|13221.5|13220.6|13225.3|13224|13221.1|13220.2|336
1744739700000|2025-04-15 17:55:00|13221.6|13220.7|13218|13217.1|13221.8|13220.9|13215.8|13214.8|290
1744740000000|2025-04-15 18:00:00|13217.9|13217|13214.8|13213.9|13218.3|13217.4|13212.7|13211.8|300
1744740300000|2025-04-15 18:05:00|13215.1|13214.2|13213.3|13212.4|13215.2|13214.3|13212.7|13211.8|210
1744740600000|2025-04-15 18:10:00|13213.2|13212.3|13209.5|13208.6|13213.6|13212.7|13209.5|13208.6|207
1744740900000|2025-04-15 18:15:00|13209.6|13208.7|13208.9|13208|13210.8|13209.9|13207|13205.8|183
1744741200000|2025-04-15 18:20:00|13208.7|13207.8|13209.9|13209|13213.8|13212.9|13208.5|13207.6|233
1744741500000|2025-04-15 18:25:00|13209.8|13208.9|13215|13214.1|13216.2|13215.3|13209.8|13208.9|238
1744741800000|2025-04-15 18:30:00|13214.9|13214|13213.5|13212.6|13216.1|13215.2|13213.3|13212.4|182
1744742100000|2025-04-15 18:35:00|13213.7|13212.8|13210.9|13210|13215.2|13214.3|13209|13208.1|204
1744742400000|2025-04-15 18:40:00|13211|13210.1|13212.2|13211.3|13214.3|13213.4|13210.8|13209.9|174
1744742700000|2025-04-15 18:45:00|13212.1|13211.2|13213|13212.1|13214.9|13214|13211.1|13210.2|164
1744743000000|2025-04-15 18:50:00|13212.9|13212|13216.8|13215.9|13217.4|13216.5|13212.8|13211.9|174
1744743300000|2025-04-15 18:55:00|13216.9|13216|13217.2|13216.3|13219.1|13218.2|13214.1|13213.2|218
1744743600000|2025-04-15 19:00:00|13217.1|13216.2|13218|13217.1|13218.1|13217.2|13213.1|13212.2|177
1744743900000|2025-04-15 19:05:00|13217.2|13216.3|13224.2|13223.3|13225.2|13224.3|13217.2|13216.3|191
1744744200000|2025-04-15 19:10:00|13224.3|13223.4|13226.8|13225.9|13227.1|13226.2|13224.2|13223.3|210
1744744500000|2025-04-15 19:15:00|13226.6|13225.7|13228.2|13227.3|13228.2|13227.3|13225.1|13224.2|149
1744744800000|2025-04-15 19:20:00|13228.1|13227.2|13227.9|13227|13230|13229.1|13227.3|13226.4|180
1744745100000|2025-04-15 19:25:00|13227.8|13226.9|13226.2|13225.3|13227.8|13226.9|13224.7|13223.8|179
1744745400000|2025-04-15 19:30:00|13226.1|13225.2|13225.7|13224.8|13226.1|13225.2|13223.7|13222.8|130
1744745700000|2025-04-15 19:35:00|13225.5|13224.6|13226.1|13225.2|13229|13228.1|13225.1|13224.2|188
1744746000000|2025-04-15 19:40:00|13226.6|13225.7|13227.1|13226.2|13229.2|13228.3|13226.5|13225.6|101
1744746300000|2025-04-15 19:45:00|13227.2|13226.3|13225.5|13224.6|13228.3|13227.4|13225.2|13224.3|119
1744746600000|2025-04-15 19:50:00|13225.9|13225|13227.5|13226.6|13229.1|13228.2|13224.9|13224|190
1744746900000|2025-04-15 19:55:00|13227.6|13226.7|13227|13226.1|13227.9|13227|13224.8|13223.9|226
1744747200000|2025-04-15 20:00:00|13227.1|13226.2|13229.9|13229|13230.3|13229.2|13226.6|13225.7|177
1744747500000|2025-04-15 20:05:00|13230|13229.1|13228.6|13227.7|13232.1|13231.2|13228.2|13227.3|97
1744747800000|2025-04-15 20:10:00|13229.1|13227.6|13229.6|13228.7|13230|13229.1|13228.3|13227.4|59
1744748100000|2025-04-15 20:15:00|13229.9|13229|13230|13229.1|13231|13230.1|13228.3|13227.4|69
1744748400000|2025-04-15 20:20:00|13229.2|13228.3|13226.9|13226|13229.2|13228.3|13226.6|13225.6|86
1744748700000|2025-04-15 20:25:00|13227.9|13227|13233.9|13233|13234|13233.1|13227.9|13227|106
1744749000000|2025-04-15 20:30:00|13234|13233.1|13233.6|13232.7|13235.1|13234.2|13233.5|13232.6|110
1744749300000|2025-04-15 20:35:00|13233.4|13232.5|13233.3|13231.8|13234.3|13233.1|13231.7|13230.2|62
1744749600000|2025-04-15 20:40:00|13233.2|13231.7|13231.8|13230.3|13234.1|13232.6|13231.7|13230.2|77
1744749900000|2025-04-15 20:45:00|13231.7|13230.2|13231.9|13230.4|13232.4|13230.6|13230.8|13228.8|97
1744750200000|2025-04-15 20:50:00|13231.8|13230.3|13233.2|13230.6|13233.8|13231.6|13231.5|13229.7|110
1744750500000|2025-04-15 20:55:00|13233.7|13230.2|13234.6|13227|13237.4|13231.8|13233.6|13227|260
1744750800000|2025-04-15 21:00:00|13228.2|13216.3|13228.2|13216.3|13228.2|13216.3|13228.2|13216.3|1
1744751100000|2025-04-15 21:05:00|13226.2|13214.3|13226.2|13214.3|13226.2|13214.3|13221.7|13209.8|10
1744751400000|2025-04-15 21:10:00|13233|13221.1|13235.9|13224|13239.4|13227.5|13227.7|13215.8|32
1744751700000|2025-04-15 21:15:00|13236|13224.1|13235.6|13223.7|13236.1|13224.2|13234.6|13222.7|12
1744752000000|2025-04-15 21:20:00|13235.7|13223.8|13232.7|13220.8|13235.7|13223.8|13232.3|13220.4|39
1744752300000|2025-04-15 21:25:00|13232.9|13221|13234.1|13222.2|13234.8|13222.9|13232.6|13220.7|46
1744752600000|2025-04-15 21:30:00|13234.7|13222.8|13233.4|13221.5|13234.7|13222.8|13232.8|13220.9|34
1744752900000|2025-04-15 21:35:00|13233.2|13221.3|13233.4|13222|13234.2|13222.3|13233.2|13221.3|29
1744753200000|2025-04-15 21:40:00|13233.5|13222.1|13232.2|13221.1|13234.1|13222.3|13232.2|13221.1|44
1744753500000|2025-04-15 21:45:00|13232.1|13221.2|13230.9|13219.7|13233.4|13222|13230.7|13219.7|52
1744753800000|2025-04-15 21:50:00|13230.8|13219.8|13230.6|13221.7|13231.2|13221.8|13230.6|13219.8|30
1744754100000|2025-04-15 21:55:00|13230.5|13221.8|13231.9|13220|13233.1|13222|13230.5|13219.9|114
1744754400000|2025-04-15 22:00:00|13229.7|13217.8|13235.2|13229.8|13235.4|13229.8|13227.9|13216|457
1744754700000|2025-04-15 22:05:00|13235.1|13230.2|13234.9|13231.6|13237|13233.7|13233.4|13229.6|110
1744755000000|2025-04-15 22:10:00|13235|13231.3|13238.9|13236.2|13239.6|13236.4|13234.7|13231.3|168
1744755300000|2025-04-15 22:15:00|13239|13236.1|13234.6|13233.1|13239.8|13236.9|13234.6|13233.1|207
1744755600000|2025-04-15 22:20:00|13234.7|13233.2|13233.1|13231.6|13236|13234.4|13232.8|13231.1|138
1744755900000|2025-04-15 22:25:00|13233.2|13231.7|13234.1|13232.6|13234.3|13232.8|13232.6|13231.1|98
1744756200000|2025-04-15 22:30:00|13233.9|13232.4|13235.9|13234.4|13236.1|13234.6|13233.9|13232.4|135
1744756500000|2025-04-15 22:35:00|13235.8|13234.3|13236.5|13235|13237.3|13235.8|13234.8|13233.3|82
1744756800000|2025-04-15 22:40:00|13236.6|13235.1|13236.8|13235.3|13237.4|13236.1|13235.9|13234.4|124
1744757100000|2025-04-15 22:45:00|13236.6|13235.1|13237.7|13236.2|13238.7|13237.2|13236.6|13235.1|66
1744757400000|2025-04-15 22:50:00|13237.8|13236.3|13237.4|13235.9|13238.6|13237.3|13236.5|13235|58
1744757700000|2025-04-15 22:55:00|13237|13235.5|13237.4|13235.9|13238.1|13236.6|13236.4|13235.3|84
1744758000000|2025-04-15 23:00:00|13237.3|13236.4|13231.4|13230.5|13237.6|13236.5|13230.6|13229.2|238
1744758300000|2025-04-15 23:05:00|13231.6|13230.1|13227.8|13226.3|13231.7|13230.5|13225.3|13223.8|345
1744758600000|2025-04-15 23:10:00|13227.7|13226.2|13230.4|13228.9|13231|13229.5|13227.4|13225.9|204
1744758900000|2025-04-15 23:15:00|13230.3|13228.8|13227.5|13226.6|13230.4|13228.9|13227.5|13226.3|156
1744759200000|2025-04-15 23:20:00|13227.6|13226.7|13228.5|13227|13229.9|13228.4|13227.2|13226|133
1744759500000|2025-04-15 23:25:00|13228.4|13226.9|13230.4|13228.9|13231.9|13230.4|13228.4|13226.9|169
1744759800000|2025-04-15 23:30:00|13229.7|13228.2|13232.6|13231.1|13233.4|13231.9|13229.4|13227.9|179
1744760100000|2025-04-15 23:35:00|13232.7|13231.2|13233.1|13231.6|13234.6|13233.1|13232.2|13230.7|211
1744760400000|2025-04-15 23:40:00|13233|13231.5|13234.6|13233.1|13234.7|13233.2|13232.6|13231.1|196
1744760700000|2025-04-15 23:45:00|13234.7|13233.2|13234.4|13232.9|13235.9|13234.4|13233.3|13231.8|253
1744761000000|2025-04-15 23:50:00|13234.3|13232.8|13230.8|13229.9|13234.4|13233.2|13230.8|13229.9|120
1744761300000|2025-04-15 23:55:00|13230.6|13229.7|13231.5|13230.6|13231.5|13230.6|13229.2|13227.7|189
1744761600000|2025-04-16 00:00:00|13231.4|13230.5|13235.7|13234.8|13236.2|13235.3|13230.2|13229.3|361
1744761900000|2025-04-16 00:05:00|13236.1|13235.2|13241.9|13240.4|13242.3|13240.8|13236|13234.9|273
1744762200000|2025-04-16 00:10:00|13242.1|13240.6|13247.4|13245.9|13248.2|13246.7|13239.7|13238.5|434
1744762500000|2025-04-16 00:15:00|13247.5|13246|13252.6|13251.1|13255|13253.7|13247.5|13246|432
1744762800000|2025-04-16 00:20:00|13252.7|13251.2|13249.3|13248.4|13254.2|13252.7|13248.8|13247.9|370
1744763100000|2025-04-16 00:25:00|13249.7|13248.8|13249.3|13247.8|13250.9|13249.7|13245.1|13244.2|225
1744763400000|2025-04-16 00:30:00|13249.4|13247.9|13249|13247.5|13252.1|13250.6|13247.4|13245.9|327
1744763700000|2025-04-16 00:35:00|13248.9|13247.4|13249.1|13248.2|13254.1|13253.1|13248.5|13247.3|296
1744764000000|2025-04-16 00:40:00|13249|13248.1|13248.3|13246.8|13250.1|13248.9|13246.3|13245.4|189
1744764300000|2025-04-16 00:45:00|13248.4|13246.9|13248.4|13246.9|13250.4|13249.2|13246.4|13244.9|242
1744764600000|2025-04-16 00:50:00|13248|13246.5|13247.9|13246.4|13251.5|13250|13246|13245.1|352
1744764900000|2025-04-16 00:55:00|13247.5|13246|13247.6|13246.1|13249|13247.5|13245.9|13244.4|406
1744765200000|2025-04-16 01:00:00|13248|13247.1|13251.9|13251|13252.1|13251.2|13247|13245.9|309
1744765500000|2025-04-16 01:05:00|13251.8|13250.9|13252.3|13250.8|13253.5|13252.2|13250.8|13249.5|234
1744765800000|2025-04-16 01:10:00|13252.2|13250.7|13249.2|13247.7|13252.4|13250.9|13249.1|13247.6|192
1744766100000|2025-04-16 01:15:00|13249.5|13248|13250.9|13249.4|13251.7|13250.2|13249.2|13247.8|406
1744766400000|2025-04-16 01:20:00|13250.8|13249.3|13251.7|13250.2|13252.7|13251.2|13249.3|13247.8|287
1744766700000|2025-04-16 01:25:00|13251.8|13250.3|13248.1|13247.2|13253.4|13252.1|13248|13246.9|260
1744767000000|2025-04-16 01:30:00|13248.2|13247.3|13249.5|13248|13249.6|13248.1|13243.7|13242.4|352
1744767300000|2025-04-16 01:35:00|13249.4|13247.9|13255|13254.1|13255.4|13254.1|13249.2|13247.9|288
1744767600000|2025-04-16 01:40:00|13255.1|13254.2|13253.8|13252.9|13257.3|13256.1|13253.8|13252.8|252
1744767900000|2025-04-16 01:45:00|13253.7|13252.8|13250.8|13249.9|13254.6|13253.7|13250.8|13249.6|170
1744768200000|2025-04-16 01:50:00|13251.1|13249.6|13250.6|13249.1|13254.1|13252.6|13250.1|13248.6|211
1744768500000|2025-04-16 01:55:00|13250.5|13249|13250.6|13249.1|13251|13249.5|13249.2|13247.7|150
1744768800000|2025-04-16 02:00:00|13251.7|13250.2|13253.4|13252.5|13254.7|13253.8|13249.9|13248.4|317
1744769100000|2025-04-16 02:05:00|13253.3|13252.4|13252|13251.1|13256.7|13255.4|13250.9|13250|257
1744769400000|2025-04-16 02:10:00|13251.6|13250.7|13250.6|13249.7|13251.7|13250.8|13246.5|13245|250
1744769700000|2025-04-16 02:15:00|13250.4|13249.5|13252.8|13251.9|13253.5|13252.6|13248.4|13247.5|184
1744770000000|2025-04-16 02:20:00|13253|13252.1|13256.8|13255.3|13256.9|13255.6|13251.5|13250.2|232
1744770300000|2025-04-16 02:25:00|13256.6|13255.7|13253.1|13251.6|13256.8|13255.8|13251.8|13250.6|239
1744770600000|2025-04-16 02:30:00|13253|13251.5|13256.5|13255.6|13257.2|13255.7|13252.4|13250.9|262
1744770900000|2025-04-16 02:35:00|13256.6|13255.7|13254.6|13253.1|13257|13255.8|13253.3|13252.4|120
1744771200000|2025-04-16 02:40:00|13254.4|13252.9|13251.2|13250.3|13254.6|13253.2|13251.1|13249.8|157
1744771500000|2025-04-16 02:45:00|13251.1|13250.2|13246.9|13246|13253.2|13252|13245.9|13244.4|282
1744771800000|2025-04-16 02:50:00|13247.5|13245.9|13248.3|13246.8|13249.1|13247.9|13247.2|13245.9|126
1744772100000|2025-04-16 02:55:00|13248.4|13246.9|13249.6|13248.1|13249.7|13248.2|13247.7|13246.2|131
1744772400000|2025-04-16 03:00:00|13250.3|13248.8|13250.5|13249.6|13252.9|13251.7|13250.1|13248.7|248
1744772700000|2025-04-16 03:05:00|13250.6|13249.7|13252|13250.5|13253|13251.8|13249.6|13248.4|185
1744773000000|2025-04-16 03:10:00|13251.9|13250.4|13252.5|13251.6|13253.7|13252.7|13250.6|13249.7|215
1744773300000|2025-04-16 03:15:00|13252.6|13251.7|13251.2|13249.7|13252.6|13251.7|13250.2|13248.8|201
1744773600000|2025-04-16 03:20:00|13250.9|13250|13251.5|13250.6|13253.1|13251.6|13247.8|13246.6|224
1744773900000|2025-04-16 03:25:00|13251.6|13250.7|13251.6|13250.7|13254.5|13253.6|13251.5|13250.6|154
1744774200000|2025-04-16 03:30:00|13251.7|13250.8|13255.8|13254.3|13256.4|13254.9|13251.7|13250.8|230
1744774500000|2025-04-16 03:35:00|13256|13254.5|13256.3|13254.8|13257.4|13255.9|13255.3|13254.3|192
1744774800000|2025-04-16 03:40:00|13256.1|13254.6|13259.3|13257.8|13259.6|13258.4|13256.1|13254.6|232
1744775100000|2025-04-16 03:45:00|13258.9|13258|13258.1|13257.2|13260.1|13258.7|13258.1|13257.1|113
1744775400000|2025-04-16 03:50:00|13258.4|13256.9|13260.7|13259.8|13261.5|13260.3|13258.3|13256.9|142
1744775700000|2025-04-16 03:55:00|13260.8|13259.9|13263.8|13262.9|13263.9|13262.9|13260.1|13259.2|159
1744776000000|2025-04-16 04:00:00|13263.7|13262.8|13263.9|13263|13265.5|13264.6|13262.6|13261.4|255
1744776300000|2025-04-16 04:05:00|13263.6|13262.7|13261.4|13259.9|13264.1|13263.1|13260.8|13259.6|162
1744776600000|2025-04-16 04:10:00|13261.3|13259.8|13260.6|13259.7|13261.9|13260.7|13260.4|13258.9|151
1744776900000|2025-04-16 04:15:00|13260.8|13259.3|13258.3|13256.8|13262|13261.1|13258|13256.6|121
1744777200000|2025-04-16 04:20:00|13258.4|13256.9|13261.3|13259.8|13262|13260.5|13257.9|13256.9|109
1744777500000|2025-04-16 04:25:00|13261|13259.5|13260.9|13259.4|13261.2|13260|13258.9|13257.4|136
1744777800000|2025-04-16 04:30:00|13260.8|13259.3|13260.8|13259.3|13261.1|13259.6|13258.4|13257.2|163
1744778100000|2025-04-16 04:35:00|13260.7|13259.2|13264.2|13262.7|13264.6|13263.1|13260.7|13259.2|164
1744778400000|2025-04-16 04:40:00|13264.9|13264|13266.9|13265.4|13267.3|13265.8|13264.7|13263.4|177
1744778700000|2025-04-16 04:45:00|13267|13265.5|13266.2|13264.7|13267.1|13265.6|13264.3|13262.8|226
1744779000000|2025-04-16 04:50:00|13266|13264.5|13264|13262.5|13267|13266|13264|13262.5|188
1744779300000|2025-04-16 04:55:00|13264.2|13262.7|13265|13264.1|13267.9|13266.5|13263.8|13262.3|195
1744779600000|2025-04-16 05:00:00|13264.9|13264|13265.8|13264.3|13266|13265.1|13262|13260.5|274
1744779900000|2025-04-16 05:05:00|13265.9|13264.4|13265.8|13264.3|13266.8|13265.3|13263.1|13261.6|248
1744780200000|2025-04-16 05:10:00|13265.9|13265|13263.7|13262.8|13266.5|13265.6|13263.6|13262.7|225
1744780500000|2025-04-16 05:15:00|13263.6|13262.7|13265.8|13264.3|13266.2|13264.7|13263.1|13262.2|212
1744780800000|2025-04-16 05:20:00|13265.9|13264.4|13263.3|13261.8|13266.1|13265|13263.1|13261.6|228
1744781100000|2025-04-16 05:25:00|13263.4|13261.9|13263.5|13262|13263.6|13262.5|13260.8|13259.9|332
1744781400000|2025-04-16 05:30:00|13263.3|13261.8|13266.6|13265.7|13267|13266|13259.9|13258.9|339
1744781700000|2025-04-16 05:35:00|13266.5|13265.6|13265.9|13264.4|13267.6|13266.7|13264.3|13262.8|189
1744782000000|2025-04-16 05:40:00|13266|13264.5|13267.4|13265.9|13268.8|13267.5|13265.8|13264.3|238
1744782300000|2025-04-16 05:45:00|13267.1|13265.6|13263.9|13263|13267.3|13265.8|13263.6|13262.6|222
1744782600000|2025-04-16 05:50:00|13264|13263.1|13269.3|13267.8|13270|13268.6|13264|13263.1|204
1744782900000|2025-04-16 05:55:00|13269.9|13268.4|13291.3|13281.1|13294.5|13288.2|13269.7|13268.2|782
1744783200000|2025-04-16 06:00:00|13292.3|13281.3|13271.9|13270.4|13292.8|13284.8|13270.7|13269.2|830
1744783500000|2025-04-16 06:05:00|13272|13270.5|13266.1|13265.2|13273|13271.5|13265.7|13264.8|633
1744783800000|2025-04-16 06:10:00|13266.2|13265.3|13272.7|13271.8|13275.4|13273.9|13263.3|13262.4|533
1744784100000|2025-04-16 06:15:00|13272.6|13271.7|13277.9|13277|13281.2|13280.3|13271|13270.1|446
1744784400000|2025-04-16 06:20:00|13278|13277.1|13273.4|13272.5|13279.4|13278.2|13272.3|13271.1|421
1744784700000|2025-04-16 06:25:00|13273.5|13272.6|13276.7|13275.8|13278.1|13277.2|13273|13271.9|399
1744785000000|2025-04-16 06:30:00|13276.5|13275.6|13273.6|13272.1|13281.4|13279.9|13270.7|13269.3|650
1744785300000|2025-04-16 06:35:00|13273.7|13272.2|13270.5|13269|13278.6|13277.3|13270.5|13269|450
1744785600000|2025-04-16 06:40:00|13270.1|13268.6|13260.8|13259.9|13270.2|13268.9|13260.6|13259.2|356
1744785900000|2025-04-16 06:45:00|13260.6|13259.7|13263.1|13262.2|13263.9|13262.6|13257.7|13256.8|341
1744786200000|2025-04-16 06:50:00|13263|13262.1|13266|13265.1|13267|13265.9|13260.9|13260|344
1744786500000|2025-04-16 06:55:00|13265.9|13265|13262.9|13262|13266.9|13266|13261.3|13260.2|394
1744786800000|2025-04-16 07:00:00|13263.4|13262.5|13264.2|13263.3|13270.5|13269.6|13262.2|13261.3|617
1744787100000|2025-04-16 07:05:00|13264.3|13263.4|13271.2|13270.3|13275.3|13274.4|13264.1|13263.2|489
1744787400000|2025-04-16 07:10:00|13271.1|13270.2|13266.7|13265.8|13271.9|13271|13263.8|13262.9|498
1744787700000|2025-04-16 07:15:00|13266.6|13265.7|13275.7|13274.8|13277.5|13276.6|13266.4|13265.5|460
1744788000000|2025-04-16 07:20:00|13275.6|13274.7|13276.1|13275.2|13277.8|13276.9|13272|13270.5|546
1744788300000|2025-04-16 07:25:00|13276.2|13275.3|13283|13282.1|13284.3|13283.4|13274.8|13273.7|526
1744788600000|2025-04-16 07:30:00|13283.1|13282.2|13279.1|13278.2|13286.3|13285.4|13278.9|13278|469
1744788900000|2025-04-16 07:35:00|13279|13278.1|13277.8|13276.9|13281.4|13280.5|13277.4|13276.3|330
1744789200000|2025-04-16 07:40:00|13278.1|13276.6|13280.8|13279.3|13283.1|13282.2|13277.6|13276.4|328
1744789500000|2025-04-16 07:45:00|13280.9|13279.4|13280.5|13279|13283.2|13282.3|13279.3|13277.9|331
1744789800000|2025-04-16 07:50:00|13280.2|13278.7|13278.6|13277.7|13282.9|13281.8|13278.6|13277.7|318
1744790100000|2025-04-16 07:55:00|13278.5|13277.6|13284.4|13283.5|13284.4|13283.5|13274.9|13274|356
1744790400000|2025-04-16 08:00:00|13284.6|13283.7|13283.7|13282.8|13287.3|13286.4|13280.8|13279.9|437
1744790700000|2025-04-16 08:05:00|13283.6|13282.7|13284|13283.1|13288.7|13287.8|13283.1|13282.2|354
1744791000000|2025-04-16 08:10:00|13283.9|13283|13278.7|13277.8|13283.9|13283|13274.9|13274|367
1744791300000|2025-04-16 08:15:00|13278.6|13277.7|13276.5|13275.6|13279.9|13278.7|13274.8|13273.9|328
1744791600000|2025-04-16 08:20:00|13276.6|13275.7|13277.2|13276.3|13281.7|13280.8|13276|13274.5|307
1744791900000|2025-04-16 08:25:00|13277.1|13276.2|13284.1|13283.2|13284.8|13283.9|13273.7|13271.8|1022
1744792200000|2025-04-16 08:30:00|13285|13284.1|13282.5|13281.6|13286.9|13286|13277.1|13276.2|1026
1744792500000|2025-04-16 08:35:00|13282.6|13281.7|13274.7|13273.2|13286.5|13285.6|13273.8|13272.3|816
1744792800000|2025-04-16 08:40:00|13274.6|13273.1|13274.2|13272.7|13274.7|13273.4|13267.6|13266.3|992
1744793100000|2025-04-16 08:45:00|13274|13273.1|13276|13275.1|13279.4|13277.9|13272|13270.8|652
1744793400000|2025-04-16 08:50:00|13276.5|13275|13282.6|13281.7|13282.9|13282|13272.8|13271.6|598
1744793700000|2025-04-16 08:55:00|13282.7|13281.8|13289.7|13288.8|13291.7|13290.4|13282.6|13281.7|451
1744794000000|2025-04-16 09:00:00|13289.6|13288.7|13288.8|13287.9|13292.7|13291.8|13287.8|13286.9|417
1744794300000|2025-04-16 09:05:00|13289.1|13287.6|13281|13280.1|13292.2|13291|13281|13279.8|442
1744794600000|2025-04-16 09:10:00|13280.9|13280|13278.3|13277.4|13282.6|13281.7|13278.1|13277.1|457
1744794900000|2025-04-16 09:15:00|13278.2|13277.3|13279.7|13278.2|13281.4|13280.5|13277.2|13276.3|346
1744795200000|2025-04-16 09:20:00|13279.3|13278.4|13283.4|13282.5|13284.7|13283.8|13279.3|13278.4|435
1744795500000|2025-04-16 09:25:00|13283.1|13282.2|13272.7|13271.8|13283.4|13282.5|13272.2|13271.3|414
1744795800000|2025-04-16 09:30:00|13272.8|13271.9|13274.2|13273.3|13278.6|13277.6|13272.1|13271|508
1744796100000|2025-04-16 09:35:00|13274.1|13273.2|13270.4|13269.5|13275.7|13274.8|13269.7|13268.4|405
1744796400000|2025-04-16 09:40:00|13270.3|13269.4|13263|13261.5|13270.8|13269.9|13261.5|13260.3|421
1744796700000|2025-04-16 09:45:00|13263.4|13261.9|13266.6|13265.1|13267.7|13266.8|13262.4|13261.2|370
1744797000000|2025-04-16 09:50:00|13266.7|13265.2|13274.6|13273.7|13278.6|13277.4|13266.3|13265.1|478
1744797300000|2025-04-16 09:55:00|13274.4|13273.5|13269.1|13268.2|13277.9|13276.7|13266.7|13265.5|494
1744797600000|2025-04-16 10:00:00|13269.2|13268.3|13266.7|13265.2|13270.8|13269.8|13261.1|13260.2|426
1744797900000|2025-04-16 10:05:00|13266.5|13265|13270.4|13268.9|13271.5|13270.6|13264.2|13263|266
1744798200000|2025-04-16 10:10:00|13269.9|13268.4|13277.5|13276.6|13278.8|13277.9|13269.4|13268.1|424
1744798500000|2025-04-16 10:15:00|13278|13276.5|13270.5|13269.6|13278.2|13276.9|13269.6|13268.5|416
1744798800000|2025-04-16 10:20:00|13270.4|13269.5|13273.7|13272.8|13275.5|13274.6|13267.3|13266.4|429
1744799100000|2025-04-16 10:25:00|13273.6|13272.7|13270|13269.1|13275.7|13274.8|13268|13266.8|342
1744799400000|2025-04-16 10:30:00|13270.1|13269.2|13275.4|13274.5|13276.6|13275.1|13268.2|13267.3|391
1744799700000|2025-04-16 10:35:00|13275.1|13274.2|13269.9|13268.4|13276.3|13275.4|13267.8|13266.8|365
1744800000000|2025-04-16 10:40:00|13270.2|13268.7|13269.1|13268.2|13271.2|13270|13265.7|13264.2|435
1744800300000|2025-04-16 10:45:00|13269.2|13267.7|13268.1|13267.2|13269.8|13268.9|13264.9|13264|330
1744800600000|2025-04-16 10:50:00|13268.2|13267.3|13267.4|13266.5|13271.8|13270.9|13266|13265.1|276
1744800900000|2025-04-16 10:55:00|13267.1|13266.2|13265.3|13264.4|13270.3|13269.3|13264.6|13263.7|350
1744801200000|2025-04-16 11:00:00|13264.6|13263.7|13261.4|13259.9|13265.3|13264.4|13259.1|13257.9|359
1744801500000|2025-04-16 11:05:00|13261.5|13260|13263|13262.1|13269.5|13268.6|13261.5|13260|341
1744801800000|2025-04-16 11:10:00|13262.7|13261.8|13264|13263.1|13268.3|13267.3|13260.9|13260|346
1744802100000|2025-04-16 11:15:00|13263.9|13263|13270.3|13268.8|13271.5|13270.2|13263.8|13262.9|325
1744802400000|2025-04-16 11:20:00|13270.2|13268.7|13271.1|13270.2|13271.5|13270.6|13266.8|13265.9|324
1744802700000|2025-04-16 11:25:00|13271.2|13270.3|13274.3|13272.8|13274.9|13273.9|13269.9|13268.6|386
1744803000000|2025-04-16 11:30:00|13273.4|13272.5|13274.8|13273.9|13276.1|13274.9|13272.2|13270.9|292
1744803300000|2025-04-16 11:35:00|13274.7|13273.8|13275.5|13274|13275.9|13274.6|13271.1|13270.2|279
1744803600000|2025-04-16 11:40:00|13274.8|13273.9|13273.4|13272.5|13276.5|13275|13272.2|13271.2|278
1744803900000|2025-04-16 11:45:00|13273.3|13272.4|13270|13269.1|13274.1|13273.2|13268.9|13268|339
1744804200000|2025-04-16 11:50:00|13269.9|13269|13270.7|13269.8|13273.9|13272.4|13268.9|13268|382
1744804500000|2025-04-16 11:55:00|13270.9|13270|13272.7|13271.8|13274.1|13273.2|13268.2|13267.3|291
1744804800000|2025-04-16 12:00:00|13272.6|13271.7|13269|13268.1|13273.2|13272.3|13262.7|13261.8|394
1744805100000|2025-04-16 12:05:00|13268.3|13267.4|13263.3|13262.4|13270.2|13269.3|13262.8|13261.9|317
1744805400000|2025-04-16 12:10:00|13264.1|13263.2|13265.3|13264.4|13266.3|13265.4|13260.5|13259.6|356
1744805700000|2025-04-16 12:15:00|13266|13265.1|13263.6|13262.7|13266.1|13265.2|13261.6|13260.7|332
1744806000000|2025-04-16 12:20:00|13263.7|13262.8|13268.6|13267.1|13269.9|13268.7|13262.1|13260.8|421
1744806300000|2025-04-16 12:25:00|13268.8|13267.3|13264.4|13259.7|13268.9|13267.4|13258.4|13256.9|264
1744806600000|2025-04-16 12:30:00|13265.8|13260.6|13255.1|13253.6|13271.7|13269.8|13253.8|13252.3|779
1744806900000|2025-04-16 12:35:00|13254.9|13253.4|13260.2|13258.7|13260.6|13259.1|13251.5|13250|576
1744807200000|2025-04-16 12:40:00|13260.3|13258.8|13263.1|13261.6|13264.6|13263.1|13256.9|13255.4|560
1744807500000|2025-04-16 12:45:00|13263.2|13261.7|13263.2|13261.7|13263.6|13262.1|13254.7|13253.2|483
1744807800000|2025-04-16 12:50:00|13263.8|13262.3|13253.7|13252.2|13264.7|13263.2|13253.4|13251.9|643
1744808100000|2025-04-16 12:55:00|13253.6|13252.1|13260.6|13259.1|13261.6|13260.1|13252.2|13250.7|660
1744808400000|2025-04-16 13:00:00|13260.5|13259|13259.2|13257.7|13264.5|13263|13255.8|13254.3|521
1744808700000|2025-04-16 13:05:00|13259.3|13257.8|13262.2|13260.7|13263.2|13261.7|13257.5|13256|530
1744809000000|2025-04-16 13:10:00|13262.1|13260.6|13263.4|13261.5|13265.5|13264|13261.2|13259.7|356
1744809300000|2025-04-16 13:15:00|13263.6|13261.4|13270.3|13268.8|13271.4|13269.9|13261.3|13259.8|431
1744809600000|2025-04-16 13:20:00|13269.8|13268.3|13268.2|13266.7|13272.2|13270.7|13267.8|13266.3|392
1744809900000|2025-04-16 13:25:00|13267.8|13266.3|13267.8|13266.3|13269.4|13267.9|13263.6|13262.1|357
1744810200000|2025-04-16 13:30:00|13268.1|13266.6|13263.9|13262.4|13272.2|13270.6|13263.9|13262.4|680
1744810500000|2025-04-16 13:35:00|13263.8|13262.3|13266.1|13264.6|13270.4|13268.9|13262.4|13260.9|552
1744810800000|2025-04-16 13:40:00|13266.2|13264.7|13265.2|13263.7|13271.8|13270.3|13264.6|13263.1|322
1744811100000|2025-04-16 13:45:00|13265.3|13263.8|13259.9|13258.4|13269.3|13267.8|13259.4|13257.9|612
1744811400000|2025-04-16 13:50:00|13259.8|13258.3|13264.1|13263.2|13265.3|13263.8|13257.8|13256.3|667
1744811700000|2025-04-16 13:55:00|13264.2|13263.3|13262.6|13261.7|13265.2|13264.3|13260|13259.1|548
1744812000000|2025-04-16 14:00:00|13262.7|13261.8|13265.9|13265|13267.7|13266.8|13260.8|13259.9|625
1744812300000|2025-04-16 14:05:00|13265.8|13264.9|13251.3|13250.4|13267.4|13266.3|13247.6|13246.7|667
1744812600000|2025-04-16 14:10:00|13251.2|13250.3|13249.5|13248.6|13254.1|13253|13246.5|13245.6|482
1744812900000|2025-04-16 14:15:00|13249.6|13248.7|13242.8|13241.9|13251.2|13250.3|13241.1|13239.9|455
1744813200000|2025-04-16 14:20:00|13243.3|13242.4|13247.6|13246.7|13248.3|13247.4|13239.6|13238.7|506
1744813500000|2025-04-16 14:25:00|13247.5|13246.6|13247.7|13246.8|13248.5|13247.6|13241.1|13240.2|386
1744813800000|2025-04-16 14:30:00|13247.6|13246.7|13243.2|13242.3|13251.3|13250.4|13240.4|13239.5|445
1744814100000|2025-04-16 14:35:00|13243|13242.1|13246.4|13245.5|13247|13246.1|13241|13240.1|420
1744814400000|2025-04-16 14:40:00|13247|13246.1|13248.5|13247.6|13252.3|13251.4|13244.3|13243.4|381
1744814700000|2025-04-16 14:45:00|13248.3|13247.4|13259.6|13258.7|13260.2|13259.3|13248.1|13247.2|486
1744815000000|2025-04-16 14:50:00|13259.9|13259|13256.1|13255.2|13260|13259.1|13254.7|13253.8|557
1744815300000|2025-04-16 14:55:00|13256.3|13255.4|13257.8|13256.9|13258.1|13257.2|13252.3|13251.4|675
1744815600000|2025-04-16 15:00:00|13257.9|13257|13255.3|13254.4|13259|13258.1|13254.1|13253.2|564
1744815900000|2025-04-16 15:05:00|13255.2|13254.3|13249.8|13248.3|13258.3|13257.4|13249.5|13248.3|456
1744816200000|2025-04-16 15:10:00|13249.2|13248.2|13245.9|13245|13251.1|13250.2|13245.2|13244.3|353
1744816500000|2025-04-16 15:15:00|13246.2|13245.3|13242.7|13241.8|13249.3|13248.3|13242.1|13241.2|413
1744816800000|2025-04-16 15:20:00|13242.8|13241.9|13234|13233.1|13243.9|13243|13234|13233.1|456
1744817100000|2025-04-16 15:25:00|13234.1|13233.2|13232.2|13231.3|13235.7|13234.8|13231.2|13230.2|396
1744817400000|2025-04-16 15:30:00|13232.3|13231.4|13236|13235.1|13237|13236.1|13231.1|13230.2|371
1744817700000|2025-04-16 15:35:00|13236.2|13235.3|13228.3|13227.4|13237|13236.1|13227.1|13226.2|366
1744818000000|2025-04-16 15:40:00|13228.2|13227.3|13239.2|13238.3|13239.7|13238.8|13228.2|13227.3|354
1744818300000|2025-04-16 15:45:00|13239|13238.1|13243.1|13242.2|13244.4|13243.5|13238.6|13237.7|338
1744818600000|2025-04-16 15:50:00|13243.3|13242.4|13246.9|13246|13248.6|13247.4|13243.1|13242.2|385
1744818900000|2025-04-16 15:55:00|13247|13246.1|13245.2|13244.3|13247.8|13246.7|13244|13243.1|326
1744819200000|2025-04-16 16:00:00|13245.1|13244.2|13246.1|13245.2|13247.3|13246.4|13242|13241.1|427
1744819500000|2025-04-16 16:05:00|13246.7|13245.8|13245.7|13244.8|13247.7|13246.8|13243.6|13242.7|303
1744819800000|2025-04-16 16:10:00|13245.6|13244.7|13245.2|13244.3|13246.3|13245.4|13243.7|13242.8|224
1744820100000|2025-04-16 16:15:00|13244.8|13243.9|13239.2|13238.3|13244.9|13244|13239|13238.1|359
1744820400000|2025-04-16 16:20:00|13239|13238.1|13237.1|13236.2|13239.3|13238.3|13232.1|13231.2|310
1744820700000|2025-04-16 16:25:00|13237.2|13236.3|13235.5|13234.6|13242.8|13241.9|13235.5|13234.6|263
1744821000000|2025-04-16 16:30:00|13236|13235.1|13242.2|13241.3|13242.6|13241.5|13234.1|13233.2|251
1744821300000|2025-04-16 16:35:00|13242.1|13241.2|13239.7|13238.8|13242.2|13241.3|13237.2|13236.3|249
1744821600000|2025-04-16 16:40:00|13239.3|13238.4|13234.1|13233.2|13240.2|13239.3|13233.3|13232.4|217
1744821900000|2025-04-16 16:45:00|13234.2|13233.3|13234.3|13232.8|13234.3|13233.3|13231.1|13230.2|223
1744822200000|2025-04-16 16:50:00|13234.6|13233.1|13235.4|13233.9|13235.7|13234.6|13231|13229.8|213
1744822500000|2025-04-16 16:55:00|13235.1|13234.2|13234.4|13233.5|13235.9|13234.9|13231.8|13230.9|226
1744822800000|2025-04-16 17:00:00|13233.5|13232.6|13227|13226.1|13233.8|13232.9|13226|13225|352
1744823100000|2025-04-16 17:05:00|13226.8|13225.9|13232.2|13230.7|13232.7|13231.8|13226.8|13225.9|235
1744823400000|2025-04-16 17:10:00|13232.3|13230.8|13229|13228.1|13233.9|13233|13229|13228.1|164
1744823700000|2025-04-16 17:15:00|13228.7|13227.8|13228.6|13227.7|13228.9|13228|13225.9|13225|219
1744824000000|2025-04-16 17:20:00|13228.7|13227.8|13230.1|13229.2|13230.9|13230|13228.6|13227.7|178
1744824300000|2025-04-16 17:25:00|13229.6|13228.7|13230.2|13229.3|13231.2|13230.3|13228.9|13228|131
1744824600000|2025-04-16 17:30:00|13230.7|13229.8|13233.9|13232.4|13237.8|13236.3|13212.9|13211.5|721
1744824900000|2025-04-16 17:35:00|13233.5|13232|13234.7|13233.8|13238.2|13236.7|13230|13229.1|740
1744825200000|2025-04-16 17:40:00|13234.6|13233.7|13233.9|13233|13235|13234.1|13226.8|13225.9|709
1744825500000|2025-04-16 17:45:00|13233.7|13232.8|13232.1|13231.2|13238.4|13237.4|13227.5|13226.6|691
1744825800000|2025-04-16 17:50:00|13232.4|13231.5|13223.9|13223|13232.6|13231.7|13222.1|13221.2|737
1744826100000|2025-04-16 17:55:00|13224.1|13223.2|13217.4|13216.5|13225.1|13224.2|13213.4|13212.4|747
1744826400000|2025-04-16 18:00:00|13217.5|13216.6|13225.3|13224.4|13225.6|13224.4|13215.1|13214.2|904
1744826700000|2025-04-16 18:05:00|13225.7|13224.2|13221.2|13220.3|13226.6|13225.5|13219.7|13218.8|557
1744827000000|2025-04-16 18:10:00|13220.8|13219.9|13222.3|13220.8|13222.8|13221.3|13214.4|13213.5|462
1744827300000|2025-04-16 18:15:00|13222.4|13220.9|13224.3|13223.4|13228.3|13227|13221.2|13220.1|597
1744827600000|2025-04-16 18:20:00|13224.5|13223.6|13223.3|13222.4|13225.4|13224.5|13221.5|13220.6|438
1744827900000|2025-04-16 18:25:00|13223.2|13222.3|13221.6|13220.7|13225.5|13224.6|13221|13220.1|327
1744828200000|2025-04-16 18:30:00|13221.5|13220.6|13225.7|13224.8|13226.4|13225.5|13219.2|13218.3|342
1744828500000|2025-04-16 18:35:00|13225.8|13224.9|13228|13227.1|13228.2|13227.3|13224|13223.1|293
1744828800000|2025-04-16 18:40:00|13227.9|13227|13220.9|13220|13228.2|13227.3|13220.4|13219.5|427
1744829100000|2025-04-16 18:45:00|13220.8|13219.9|13223.9|13223|13224|13223.1|13219|13218.1|327
1744829400000|2025-04-16 18:50:00|13223.8|13222.9|13228.2|13227.3|13231.3|13230.4|13223.8|13222.9|371
1744829700000|2025-04-16 18:55:00|13228.4|13227.5|13230.7|13229.8|13232.3|13231.3|13227.5|13226.6|451
1744830000000|2025-04-16 19:00:00|13230.2|13229.3|13236|13235.1|13236.7|13235.8|13228.4|13227.5|346
1744830300000|2025-04-16 19:05:00|13236.3|13235.4|13239.7|13238.8|13242.1|13241.2|13235.6|13234.7|373
1744830600000|2025-04-16 19:10:00|13239.6|13238.7|13240.3|13239.4|13242.5|13241.3|13238.4|13237.5|304
1744830900000|2025-04-16 19:15:00|13240.4|13239.5|13243.3|13242.4|13244|13243.1|13238.9|13238|306
1744831200000|2025-04-16 19:20:00|13243|13242.1|13246.7|13245.2|13247.3|13246|13242.3|13241.4|369
1744831500000|2025-04-16 19:25:00|13246.6|13245.7|13241.5|13240.6|13250.2|13249.3|13241.5|13240.6|436
1744831800000|2025-04-16 19:30:00|13241.2|13240.3|13236|13234.5|13242.3|13241.4|13235.5|13234.4|500
1744832100000|2025-04-16 19:35:00|13235.9|13234.4|13239|13238.1|13239.1|13238.2|13234.1|13233.2|386
1744832400000|2025-04-16 19:40:00|13239.1|13238.2|13240|13239.1|13241.8|13240.9|13236.9|13235.7|394
1744832700000|2025-04-16 19:45:00|13240.2|13239.3|13240.3|13239.4|13240.8|13239.9|13237.4|13236.5|244
1744833000000|2025-04-16 19:50:00|13240.4|13239.5|13241.9|13241|13242.2|13241.3|13237.9|13237|283
1744833300000|2025-04-16 19:55:00|13241.7|13240.8|13238.8|13237.3|13242.7|13241.8|13238.4|13237.1|336
1744833600000|2025-04-16 20:00:00|13238.9|13237.4|13237.3|13236.4|13240|13239.1|13234.7|13233.8|280
1744833900000|2025-04-16 20:05:00|13237.4|13235.9|13232.7|13231.2|13237.4|13236|13232.2|13230.7|178
1744834200000|2025-04-16 20:10:00|13233|13231.5|13235.1|13234.2|13237.9|13236.7|13232.7|13231.2|113
1744834500000|2025-04-16 20:15:00|13234.7|13233.8|13233.4|13231.9|13234.7|13233.8|13231.5|13230|123
1744834800000|2025-04-16 20:20:00|13233.6|13232.1|13232.8|13231.3|13233.9|13232.7|13231.5|13230.6|84
1744835100000|2025-04-16 20:25:00|13232.4|13231.5|13234.9|13233.4|13235|13233.5|13231.4|13230.3|60
1744835400000|2025-04-16 20:30:00|13234.8|13233.3|13233.5|13232|13236.6|13235.1|13232.9|13231.4|89
1744835700000|2025-04-16 20:35:00|13233.4|13231.9|13243.6|13242.1|13243.6|13242.1|13233.3|13231.8|146
1744836000000|2025-04-16 20:40:00|13243.3|13241.8|13239.5|13238|13243.4|13241.9|13239.2|13237.7|155
1744836300000|2025-04-16 20:45:00|13239.6|13238.1|13242.2|13240.7|13242.6|13240.8|13239.5|13238|164
1744836600000|2025-04-16 20:50:00|13242.1|13240.6|13240.1|13237.5|13243.5|13241.7|13240|13237.5|201
1744836900000|2025-04-16 20:55:00|13240.6|13237.1|13243.9|13235.8|13244.9|13241.2|13240.3|13233|353
1744837500000|2025-04-16 21:05:00|13248.9|13237|13248.9|13237|13248.9|13237|13248.9|13237|1
1744838400000|2025-04-16 21:20:00|13249.2|13237.3|13250.8|13238.9|13251.6|13239.7|13249|13237.1|8
1744838700000|2025-04-16 21:25:00|13249|13237.1|13248.9|13237|13249|13237.1|13248.9|13237|4
1744839000000|2025-04-16 21:30:00|13250.9|13239|13250.6|13238.7|13250.9|13239|13247.4|13235.5|21
1744839300000|2025-04-16 21:35:00|13250.8|13238.9|13252.3|13240.4|13252.6|13240.7|13250.8|13238.9|16
1744839600000|2025-04-16 21:40:00|13252.5|13240.6|13249.7|13237.8|13253.1|13241.2|13249.7|13237.8|7
1744839900000|2025-04-16 21:45:00|13250.5|13238.6|13253|13241.1|13254.1|13242.2|13248.6|13236.7|21
1744840200000|2025-04-16 21:50:00|13252.7|13240.8|13248.7|13236.8|13252.9|13241|13247.2|13235.3|94
1744840500000|2025-04-16 21:55:00|13249|13237.1|13249.8|13237.9|13250.2|13238.3|13247.2|13235.3|43
1744840800000|2025-04-16 22:00:00|13245.9|13237.3|13242.7|13237.4|13248.3|13240.7|13242.7|13231.1|54
1744841100000|2025-04-16 22:05:00|13242.2|13237.8|13242.8|13239.5|13243.8|13239.9|13242.1|13237.8|25
1744841400000|2025-04-16 22:10:00|13242.9|13239.6|13239.6|13236.3|13242.9|13239.6|13239.2|13236.1|90
1744841700000|2025-04-16 22:15:00|13239.4|13236.4|13233.6|13231.2|13239.4|13236.4|13232.9|13231|143
1744842000000|2025-04-16 22:20:00|13233.7|13231.3|13235.4|13233.2|13236.4|13234.2|13233.2|13230.7|123
1744842300000|2025-04-16 22:25:00|13234.4|13233|13235.7|13234.2|13236.3|13234.2|13233.5|13231.2|185
1744842600000|2025-04-16 22:30:00|13235.4|13232.9|13235.4|13233.1|13238.4|13236|13233.7|13231.2|238
1744842900000|2025-04-16 22:35:00|13235.5|13233|13236.4|13234|13236.4|13234.3|13234.9|13232.2|131
1744843200000|2025-04-16 22:40:00|13236.5|13234.2|13237.5|13235|13239.1|13236.3|13236.4|13234|148
1744843500000|2025-04-16 22:45:00|13238.6|13236.2|13235.8|13234.3|13239.4|13237.3|13235.8|13233.4|135
1744843800000|2025-04-16 22:50:00|13236|13233.2|13236.7|13235.2|13237.4|13235.2|13235.3|13233.1|153
1744844100000|2025-04-16 22:55:00|13236.8|13234.3|13238.3|13235.6|13238.8|13236.6|13235.6|13234.1|99
1744844400000|2025-04-16 23:00:00|13238.9|13236.2|13238.3|13236.8|13240.4|13238.9|13237.1|13235.3|217
1744844700000|2025-04-16 23:05:00|13238.9|13237.4|13238.3|13236.8|13240.4|13238.9|13237.5|13235.6|231
1744845000000|2025-04-16 23:10:00|13238.5|13236.3|13238.6|13236.2|13239.9|13238.3|13238.1|13236.2|154
1744845300000|2025-04-16 23:15:00|13238.5|13235.6|13238.4|13236.2|13239.4|13237.3|13238.1|13235.2|144
1744845600000|2025-04-16 23:20:00|13238.3|13236|13237.1|13235.6|13239.7|13237.7|13236.7|13235|143
1744845900000|2025-04-16 23:25:00|13237.3|13235.2|13237.1|13235.6|13239.3|13237.6|13236.9|13235.2|160
1744846200000|2025-04-16 23:30:00|13237.3|13235.2|13240.6|13238.5|13240.6|13239.1|13236.5|13235|304
1744846500000|2025-04-16 23:35:00|13240.2|13238.7|13238.7|13237.2|13243.3|13241.7|13238.3|13236.8|213
1744846800000|2025-04-16 23:40:00|13238.6|13237.1|13240.4|13238.2|13240.4|13238.8|13236.9|13235.4|165
1744847100000|2025-04-16 23:45:00|13239.8|13238.3|13239.7|13238.2|13240.8|13239.3|13238.8|13237|211
1744847400000|2025-04-16 23:50:00|13239.6|13238.1|13238.7|13237.2|13240.6|13239.1|13237.4|13235.9|233
1744847700000|2025-04-16 23:55:00|13238.6|13237.1|13233.8|13231.7|13239.3|13237.6|13232.7|13231|435
1744848000000|2025-04-17 00:00:00|13233.7|13232.2|13216.8|13215.3|13234.8|13233.1|13216.6|13214.7|1120
1744848300000|2025-04-17 00:05:00|13217|13214.9|13221|13218.8|13221.4|13219.4|13215.6|13214.1|710
1744848600000|2025-04-17 00:10:00|13220.8|13218.7|13221.7|13219.4|13224.6|13223.1|13220.8|13218.7|475
1744848900000|2025-04-17 00:15:00|13221.5|13219.3|13220.2|13218.1|13221.5|13219.3|13215.6|13214.1|563
1744849200000|2025-04-17 00:20:00|13219.9|13218.4|13217.8|13216.3|13221.7|13219.9|13217.1|13215.6|346
1744849500000|2025-04-17 00:25:00|13217.5|13216|13215.8|13214.3|13218.4|13216.9|13215.6|13214.1|271
1744849800000|2025-04-17 00:30:00|13215.7|13214.2|13217.4|13215.9|13220.4|13218.8|13215.6|13214.1|320
1744850100000|2025-04-17 00:35:00|13217.7|13216.2|13219.5|13218|13220.2|13218.7|13217|13215.5|454
1744850400000|2025-04-17 00:40:00|13219.4|13217.9|13217.3|13215.8|13219.9|13218.4|13216.3|13214.8|412
1744850700000|2025-04-17 00:45:00|13217.2|13215.7|13218.4|13216.9|13220.7|13219.2|13216.8|13215.3|379
1744851000000|2025-04-17 00:50:00|13218.3|13216.8|13217.1|13215.6|13221|13219.5|13215.9|13214.4|390
1744851300000|2025-04-17 00:55:00|13217.2|13215.7|13213.3|13211.8|13217.7|13216.2|13212.3|13210.8|362
1744851600000|2025-04-17 01:00:00|13213.2|13211.7|13209.4|13207.9|13213.3|13211.8|13207|13205.5|520
1744851900000|2025-04-17 01:05:00|13209.3|13207.8|13212.2|13210.7|13212.2|13210.7|13207.4|13205.9|432
1744852200000|2025-04-17 01:10:00|13212.1|13210.6|13212.4|13210.9|13214.5|13212.8|13211.5|13210|427
1744852500000|2025-04-17 01:15:00|13212.7|13211.2|13216.8|13215.3|13217|13215.5|13211.2|13209.7|381
1744852800000|2025-04-17 01:20:00|13216.9|13215.4|13214.1|13212|13217.8|13216.3|13212.7|13211.1|340
1744853100000|2025-04-17 01:25:00|13214|13212.5|13208.2|13206.7|13214.9|13213.4|13208.2|13206.7|313
1744853400000|2025-04-17 01:30:00|13208.1|13206.6|13206.8|13205.3|13209.6|13208.1|13203.9|13202.4|541
1744853700000|2025-04-17 01:35:00|13206.9|13205.4|13208.2|13206.7|13212.1|13210.6|13206.7|13205.2|580
1744854000000|2025-04-17 01:40:00|13208.4|13206.3|13209.6|13208.1|13213.2|13211.7|13208.1|13206.3|450
1744854300000|2025-04-17 01:45:00|13209.5|13208|13212.4|13210.9|13214.5|13213|13209.3|13207.8|500
1744854600000|2025-04-17 01:50:00|13212.1|13210.6|13214.2|13212.7|13215.7|13214.2|13211.4|13209.9|400
1744854900000|2025-04-17 01:55:00|13214.1|13212.6|13215.4|13213.9|13216.7|13215.2|13214.1|13212.6|406
1744855200000|2025-04-17 02:00:00|13215.5|13214|13218.1|13216.6|13218.7|13217.2|13214.9|13213.2|454
1744855500000|2025-04-17 02:05:00|13218.2|13216.7|13219.5|13218.6|13223.8|13222.3|13216.6|13215.7|244
1744855800000|2025-04-17 02:10:00|13219.8|13218.9|13221.9|13221|13223.8|13222.9|13219.1|13218.2|148
1744856100000|2025-04-17 02:15:00|13221.8|13220.9|13224.2|13223.3|13225.1|13224.2|13221.6|13220.7|172
1744856400000|2025-04-17 02:20:00|13224.3|13223.4|13225|13224.1|13226.5|13225.6|13221.3|13220.4|119
1744856700000|2025-04-17 02:25:00|13225.2|13224.3|13223.1|13222.2|13225.3|13224.4|13221.8|13220.9|116
1744857000000|2025-04-17 02:30:00|13223|13222.1|13226.4|13225.5|13226.4|13225.5|13222|13221.1|130
1744857300000|2025-04-17 02:35:00|13226.2|13225.3|13225.9|13225|13226.4|13225.5|13223.1|13222.2|124
1744857600000|2025-04-17 02:40:00|13226|13225.1|13228.5|13227.6|13230.3|13229.4|13225.6|13224.7|168
1744857900000|2025-04-17 02:45:00|13228.9|13228|13227|13226.1|13229.6|13228.7|13225.4|13224.5|141
1744858200000|2025-04-17 02:50:00|13227.1|13226.2|13224.8|13223.9|13227.1|13226.2|13224.5|13223.6|107
1744858500000|2025-04-17 02:55:00|13224.9|13224|13226.2|13225.3|13226.4|13225.5|13224.6|13223.7|176
1744858800000|2025-04-17 03:00:00|13226.3|13225.4|13227.4|13225.9|13228.9|13228|13226.3|13224.7|192
1744859100000|2025-04-17 03:05:00|13227.3|13225.8|13223.1|13221|13227.4|13225.9|13222.8|13221|167
1744859400000|2025-04-17 03:10:00|13222.8|13221.3|13224.8|13223.9|13225.5|13224.4|13222.4|13221.2|113
1744859700000|2025-04-17 03:15:00|13224.7|13223.8|13229.9|13229|13230.2|13229.3|13224.5|13223.6|115
1744860000000|2025-04-17 03:20:00|13230|13229.1|13226.3|13225.4|13230|13229.1|13225.8|13224.9|134
1744860300000|2025-04-17 03:25:00|13226.4|13225.5|13224.4|13222.9|13226.9|13226|13223.9|13222.4|152
1744860600000|2025-04-17 03:30:00|13224.3|13222.8|13222.2|13221.3|13224.6|13223.5|13221.6|13220.7|120
1744860900000|2025-04-17 03:35:00|13222.4|13221.5|13222.3|13221.4|13224.1|13223.2|13221.9|13221|89
1744861200000|2025-04-17 03:40:00|13222.6|13221.7|13218.3|13217.4|13223.1|13222.2|13218.2|13217.3|58
1744861500000|2025-04-17 03:45:00|13218.4|13217.5|13218.5|13217|13219.6|13218.7|13218.2|13217|83
1744861800000|2025-04-17 03:50:00|13218.3|13216.8|13217.2|13216.3|13218.3|13216.8|13216.2|13215.3|69
1744862100000|2025-04-17 03:55:00|13216.9|13216|13214.2|13213.3|13217.4|13216.5|13214|13213.1|92
1744862400000|2025-04-17 04:00:00|13214.9|13214|13214.9|13214|13215.8|13214.9|13213.9|13213|104
1744862700000|2025-04-17 04:05:00|13215|13214.1|13215.1|13214.2|13215.6|13214.7|13214.4|13213.5|65
1744863000000|2025-04-17 04:10:00|13215.4|13214.5|13214.8|13213.9|13215.4|13214.5|13214.4|13213.4|30
1744863300000|2025-04-17 04:15:00|13214.9|13214|13212.6|13211.7|13215.2|13214|13212.3|13211.4|51
1744863600000|2025-04-17 04:20:00|13212.7|13211.8|13214.2|13213.3|13215.4|13214.5|13212.3|13211.3|52
1744863900000|2025-04-17 04:25:00|13213.5|13212.6|13215.7|13214.2|13215.7|13214.4|13213|13212|81
1744864200000|2025-04-17 04:30:00|13215.1|13213.6|13212.4|13210.9|13215.6|13214.1|13211.7|13210.2|64
1744864500000|2025-04-17 04:35:00|13212.6|13211.1|13211.9|13211|13213.1|13211.6|13210.4|13209.5|104
1744864800000|2025-04-17 04:40:00|13211.5|13210.6|13211|13209.5|13212.1|13211.1|13210.3|13209.1|129
1744865100000|2025-04-17 04:45:00|13211.2|13209.7|13214.4|13212.9|13214.7|13213.5|13210.9|13209.4|139
1744865400000|2025-04-17 04:50:00|13214.3|13212.8|13213.9|13213|13215.3|13214.4|13213.3|13212.2|67
1744865700000|2025-04-17 04:55:00|13213.8|13212.9|13210.4|13209.5|13215.9|13215|13209.9|13209|158
1744866000000|2025-04-17 05:00:00|13210.3|13209.4|13215.2|13214.3|13215.6|13214.7|13209.4|13208.5|97
1744866300000|2025-04-17 05:05:00|13215|13214.1|13219.6|13218.7|13220|13219.1|13213.7|13212.8|124
1744866600000|2025-04-17 05:10:00|13219.8|13218.9|13218.8|13217.9|13221.7|13220.4|13218.7|13217.8|173
1744866900000|2025-04-17 05:15:00|13218.9|13218|13218|13217.1|13220.7|13219.8|13218|13217.1|100
1744867200000|2025-04-17 05:20:00|13217.5|13216.6|13217.6|13216.1|13219|13217.5|13217.5|13215.9|104
1744867500000|2025-04-17 05:25:00|13217.5|13216|13215.9|13215|13217.5|13216|13215.6|13214.7|79
1744867800000|2025-04-17 05:30:00|13215.8|13214.9|13214.3|13213.4|13216.4|13215.5|13213.4|13212.5|173
1744868100000|2025-04-17 05:35:00|13214.2|13213.3|13206.6|13205.7|13214.2|13213.3|13206.4|13205.5|165
1744868400000|2025-04-17 05:40:00|13206.8|13205.9|13206.5|13205.6|13209.5|13208.3|13206|13204.5|234
1744868700000|2025-04-17 05:45:00|13206.4|13205.5|13207.1|13206.2|13208.4|13207.5|13205.6|13204.4|234
1744869000000|2025-04-17 05:50:00|13207.2|13206.3|13210.4|13208.9|13211.4|13209.9|13205.8|13204.9|193
1744869300000|2025-04-17 05:55:00|13210.5|13209|13210.5|13209.6|13211.5|13210|13209.5|13208.2|125
1744869600000|2025-04-17 06:00:00|13210.4|13209.5|13207.1|13205.6|13214|13213.1|13206.3|13205.4|249
1744869900000|2025-04-17 06:05:00|13207|13205.5|13209.4|13208.5|13211.8|13210.9|13204.4|13203.5|379
1744870200000|2025-04-17 06:10:00|13209.3|13208.4|13212.2|13211.3|13214.8|13213.9|13208|13207.1|376
1744870500000|2025-04-17 06:15:00|13212.1|13211.2|13213.1|13212.2|13215.2|13214.3|13210.5|13209.6|298
1744870800000|2025-04-17 06:20:00|13212.9|13212|13212.7|13211.8|13214.4|13213.5|13210.1|13209.2|289
1744871100000|2025-04-17 06:25:00|13212.8|13211.9|13215.7|13214.8|13218.3|13217.4|13211.7|13210.8|282
1744871400000|2025-04-17 06:30:00|13215.6|13214.7|13217.7|13216.8|13220.3|13219.4|13214.5|13213.6|189
1744871700000|2025-04-17 06:35:00|13217.1|13216.2|13223.5|13222.6|13226|13225.1|13215.3|13214.4|233
1744872000000|2025-04-17 06:40:00|13223.4|13222.5|13223.8|13222.9|13224.1|13223.2|13219.7|13218.8|217
1744872300000|2025-04-17 06:45:00|13223.6|13222.7|13230.5|13229|13230.9|13229|13221.1|13220.2|330
1744872600000|2025-04-17 06:50:00|13229.9|13228.4|13231.8|13230.9|13234.1|13232.8|13229.4|13227.9|261
1744872900000|2025-04-17 06:55:00|13231.6|13230.7|13228.5|13227|13233.8|13231.9|13228.1|13226.6|337
1744873200000|2025-04-17 07:00:00|13228.3|13226.8|13235.8|13234.9|13239.4|13237.9|13227.9|13226.4|451
1744873500000|2025-04-17 07:05:00|13235.9|13235|13234.4|13233.5|13237.3|13236.4|13230.9|13230|319
1744873800000|2025-04-17 07:10:00|13234.2|13233.3|13233.7|13232.8|13237.7|13236.8|13232.6|13231.7|369
1744874100000|2025-04-17 07:15:00|13233.6|13232.7|13231.2|13230.3|13236.7|13235.8|13229.8|13228.9|481
1744874400000|2025-04-17 07:20:00|13230.7|13229.8|13230.3|13228.8|13230.7|13229.8|13223.8|13222.9|393
1744874700000|2025-04-17 07:25:00|13230.5|13229|13233|13232.1|13235.1|13234.2|13229.1|13227.6|326
1744875000000|2025-04-17 07:30:00|13233.1|13232.2|13240|13239.1|13243.6|13242.1|13231.2|13230.3|358
1744875300000|2025-04-17 07:35:00|13239.4|13238.5|13243.1|13242.2|13243.5|13242.6|13237|13236.1|241
1744875600000|2025-04-17 07:40:00|13243|13242.1|13241.7|13240.8|13243.9|13243|13240.8|13239.9|240
1744875900000|2025-04-17 07:45:00|13241.3|13240.4|13237.4|13236.5|13243.9|13243|13237.2|13236.3|213
1744876200000|2025-04-17 07:50:00|13237.3|13236.4|13242.2|13241.3|13243.4|13242.5|13237.1|13235.7|283
1744876500000|2025-04-17 07:55:00|13242.1|13241.2|13243|13242.1|13246|13245.1|13239.4|13238.5|404
1744876800000|2025-04-17 08:00:00|13243.2|13242.3|13242.8|13241.9|13246.5|13245.4|13240|13239.1|327
1744877100000|2025-04-17 08:05:00|13243|13242.1|13243.5|13242.6|13245.2|13244.3|13239.5|13238.6|277
1744877400000|2025-04-17 08:10:00|13243.4|13242.5|13246.5|13245.6|13248.3|13247.4|13242.1|13241.2|235
1744877700000|2025-04-17 08:15:00|13246.3|13245.4|13243.4|13242.5|13246.3|13245.4|13240.1|13239.2|184
1744878000000|2025-04-17 08:20:00|13243.3|13242.4|13237.9|13237|13244.2|13243.3|13236.3|13235.2|296
1744878300000|2025-04-17 08:25:00|13237.8|13236.9|13240.5|13239.6|13244.8|13243.9|13237.6|13236.7|212
1744878600000|2025-04-17 08:30:00|13240.4|13239.5|13244.2|13243.3|13244.2|13243.3|13239.1|13238.2|191
1744878900000|2025-04-17 08:35:00|13243.9|13243|13245|13244.1|13247.2|13246.3|13242.5|13241.6|250
1744879200000|2025-04-17 08:40:00|13244.9|13244|13238.2|13237.3|13247.6|13246.7|13237.1|13236.2|261
1744879500000|2025-04-17 08:45:00|13238.3|13237.4|13241.5|13240.6|13245.3|13243.8|13236.2|13235.3|289
1744879800000|2025-04-17 08:50:00|13241.4|13240.5|13241.3|13240.4|13242.7|13241.5|13238.3|13237.4|214
1744880100000|2025-04-17 08:55:00|13241.2|13240.3|13240.1|13239.2|13243.9|13243|13238.3|13237.4|223
1744880400000|2025-04-17 09:00:00|13240|13239.1|13241.3|13239.8|13243.8|13242.9|13239.7|13238.8|224
1744880700000|2025-04-17 09:05:00|13241.2|13239.7|13244.3|13243.4|13246.5|13245.6|13241.1|13239.6|204
1744881000000|2025-04-17 09:10:00|13244.2|13243.3|13245.2|13244.3|13246.9|13246|13242.2|13241.3|188
1744881300000|2025-04-17 09:15:00|13245|13244.1|13245.2|13244.3|13246.2|13245.3|13242.9|13242|174
1744881600000|2025-04-17 09:20:00|13245.4|13244.5|13243.3|13242.4|13246.1|13245.2|13242|13241.1|179
1744881900000|2025-04-17 09:25:00|13243.2|13242.3|13240.7|13239.2|13244.4|13243.5|13240.3|13239.2|189
1744882200000|2025-04-17 09:30:00|13240.9|13239.4|13244.1|13243.2|13245.6|13244.1|13239.6|13238.1|211
1744882500000|2025-04-17 09:35:00|13244|13243.1|13240.9|13240|13244.3|13243.1|13240.1|13239.2|176
1744882800000|2025-04-17 09:40:00|13241.1|13240.2|13244.1|13242.6|13244.6|13243.3|13240.9|13239.6|189
1744883100000|2025-04-17 09:45:00|13244.2|13242.7|13241.2|13240.3|13244.7|13243.2|13240.1|13238.6|185
1744883400000|2025-04-17 09:50:00|13241.4|13240.5|13240.1|13239.2|13245.6|13244.3|13239.9|13239|217
1744883700000|2025-04-17 09:55:00|13240.2|13239.3|13241.6|13240.7|13244.6|13243.7|13239.6|13238.7|290
1744884000000|2025-04-17 10:00:00|13241.5|13240.6|13242.7|13241.8|13244.6|13243.7|13240.5|13239.6|247
1744884300000|2025-04-17 10:05:00|13242.9|13242|13238.3|13237.4|13246.5|13245.5|13237|13236.1|263
1744884600000|2025-04-17 10:10:00|13238.4|13237.5|13244|13243.1|13244.8|13243.9|13233.6|13232.7|382
1744884900000|2025-04-17 10:15:00|13243.9|13243|13238.3|13237.4|13243.9|13243|13236.5|13235.6|357
1744885200000|2025-04-17 10:20:00|13238.2|13237.3|13233.4|13232.5|13239.5|13238.6|13232.1|13231.2|279
1744885500000|2025-04-17 10:25:00|13233.3|13232.4|13235.5|13234.6|13236.4|13235.5|13230.6|13229.3|228
1744885800000|2025-04-17 10:30:00|13235.9|13234.4|13233.7|13232.8|13236.7|13235.8|13232.6|13231.7|298
1744886100000|2025-04-17 10:35:00|13233.3|13232.4|13233.4|13232.5|13234.3|13233.4|13230.7|13229.8|232
1744886400000|2025-04-17 10:40:00|13233.2|13232.3|13235|13234.1|13235.6|13234.7|13230.6|13229.7|214
1744886700000|2025-04-17 10:45:00|13235.2|13234.3|13232|13231.1|13236.3|13235.4|13231.2|13230.3|191
1744887000000|2025-04-17 10:50:00|13231.9|13231|13232.9|13232|13234.2|13233.3|13230.2|13229.3|180
1744887300000|2025-04-17 10:55:00|13233|13232.1|13224.6|13223.7|13233.1|13232.2|13222.6|13221.2|268
1744887600000|2025-04-17 11:00:00|13225.2|13224.3|13229.1|13228.2|13230.6|13229.7|13220.4|13219.5|366
1744887900000|2025-04-17 11:05:00|13229.2|13228.3|13234.3|13233.4|13235|13234.1|13228.6|13227.7|267
1744888200000|2025-04-17 11:10:00|13233.8|13232.9|13231.2|13230.3|13234.8|13233.9|13229.4|13228.5|254
1744888500000|2025-04-17 11:15:00|13231.3|13230.4|13233.5|13232.6|13235.2|13234.3|13229.1|13228.2|263
1744888800000|2025-04-17 11:20:00|13233.6|13232.7|13233.2|13232.3|13235.6|13234.7|13231.1|13230.2|282
1744889100000|2025-04-17 11:25:00|13233.3|13232.4|13235.5|13234.6|13237|13236.1|13232.6|13231.7|189
1744889400000|2025-04-17 11:30:00|13235.4|13234.5|13236.3|13234.8|13237.4|13236.4|13233.6|13232.7|235
1744889700000|2025-04-17 11:35:00|13236.4|13234.9|13231.5|13230|13237.1|13235.8|13231|13229.9|237
1744890000000|2025-04-17 11:40:00|13231.4|13229.9|13233.9|13233|13235.7|13234.8|13231.1|13229.6|169
1744890300000|2025-04-17 11:45:00|13234|13233.1|13235.2|13232.9|13235.4|13234.2|13230.3|13229.4|247
1744890600000|2025-04-17 11:50:00|13235|13232.8|13230.7|13229.8|13235.4|13234.2|13229.8|13228.9|269
1744890900000|2025-04-17 11:55:00|13230.6|13229.7|13228|13227.1|13231.6|13230.7|13227.7|13226.8|311
1744891200000|2025-04-17 12:00:00|13227.9|13227|13234.8|13233.9|13234.9|13234|13225.2|13224.3|497
1744891500000|2025-04-17 12:05:00|13234.9|13234|13229.6|13228.7|13235.3|13234.4|13228.9|13228|294
1744891800000|2025-04-17 12:10:00|13229.3|13228.4|13235.9|13228.9|13235.9|13231.6|13224.8|13223.9|261
1744892100000|2025-04-17 12:15:00|13236.1|13229.4|13226.8|13225.9|13237.4|13236.5|13225.9|13225|665
1744892400000|2025-04-17 12:20:00|13226.9|13226|13225.6|13224.7|13228.1|13227.2|13220.1|13219.2|659
1744892700000|2025-04-17 12:25:00|13225.5|13224.6|13225.7|13222|13227|13226|13221|13219.8|303
1744893000000|2025-04-17 12:30:00|13235.5|13224.5|13227.4|13226.5|13236.1|13232.5|13222.6|13219.4|606
1744893300000|2025-04-17 12:35:00|13227.9|13227|13234.5|13233.6|13235.5|13234.6|13227.9|13227|526
1744893600000|2025-04-17 12:40:00|13234.6|13233.7|13238.8|13237.9|13240.5|13239.6|13234.6|13233.7|527
1744893900000|2025-04-17 12:45:00|13238.7|13237.8|13241.1|13240.2|13244.2|13243.3|13235.4|13234.5|366
1744894200000|2025-04-17 12:50:00|13240.6|13239.7|13243.4|13242.5|13243.8|13242.9|13235.4|13234.5|463
1744894500000|2025-04-17 12:55:00|13243.3|13242.4|13249.9|13249|13251.2|13249.7|13236.9|13236|752
1744894800000|2025-04-17 13:00:00|13250.1|13249.2|13246.9|13246|13254|13253|13245.6|13244.7|797
1744895100000|2025-04-17 13:05:00|13246.7|13245.8|13250.6|13249.7|13254.3|13253.2|13246.2|13245.3|574
1744895400000|2025-04-17 13:10:00|13250.5|13249.6|13249.1|13248.2|13251.3|13250.4|13246.1|13245.2|477
1744895700000|2025-04-17 13:15:00|13249.2|13248.3|13254|13253.1|13255.8|13254.9|13248|13247.1|410
1744896000000|2025-04-17 13:20:00|13254.3|13253.4|13258.8|13257.3|13259.9|13258.7|13248.4|13247.5|444
1744896300000|2025-04-17 13:25:00|13258.6|13257.1|13256.7|13255.8|13260|13259.1|13254.6|13253.1|381
1744896600000|2025-04-17 13:30:00|13257.1|13256.2|13254.7|13253.8|13257.8|13256.9|13245|13244.1|603
1744896900000|2025-04-17 13:35:00|13255.5|13254.6|13255.1|13254.2|13256.8|13255.9|13252|13251.1|504
1744897200000|2025-04-17 13:40:00|13255.4|13254.5|13251.3|13250.4|13256|13255.1|13250.3|13249.4|396
1744897500000|2025-04-17 13:45:00|13251.4|13250.5|13251.3|13250.4|13254|13253.1|13248.3|13247.4|512
1744897800000|2025-04-17 13:50:00|13251.4|13250.5|13256.3|13255.4|13256.7|13255.8|13249.2|13248.3|557
1744898100000|2025-04-17 13:55:00|13256.5|13255.6|13257.5|13256.6|13260.5|13259|13255.3|13254.1|576
1744898400000|2025-04-17 14:00:00|13257.6|13256.7|13257.8|13256.9|13259.3|13258.4|13255.6|13254.7|415
1744898700000|2025-04-17 14:05:00|13257.3|13256.4|13255|13253.5|13257.6|13256.7|13252.4|13250.9|467
1744899000000|2025-04-17 14:10:00|13254.9|13253.4|13258.6|13257.7|13261|13260.1|13254.2|13252.7|395
1744899300000|2025-04-17 14:15:00|13258.7|13257.8|13267.8|13266.9|13269.6|13268.7|13257|13256.1|460
1744899600000|2025-04-17 14:20:00|13268.8|13267.9|13269.8|13268.9|13271.5|13270.6|13267.3|13266.4|450
1744899900000|2025-04-17 14:25:00|13269.7|13268.8|13265.4|13264.5|13273.7|13272.8|13264.1|13263.2|407
1744900200000|2025-04-17 14:30:00|13265.5|13264.6|13257.1|13255.6|13267.6|13266.7|13255.9|13254.9|418
1744900500000|2025-04-17 14:35:00|13257.2|13255.7|13258.4|13257.5|13263.7|13262.8|13255.3|13253.8|465
1744900800000|2025-04-17 14:40:00|13258.6|13257.7|13260.2|13259.3|13262.8|13261.9|13254.7|13253.8|411
1744901100000|2025-04-17 14:45:00|13260.3|13259.4|13252.1|13250.6|13265.1|13264.2|13251.5|13250|444
1744901400000|2025-04-17 14:50:00|13252.3|13250.8|13234.1|13233.2|13253.2|13252.2|13234|13233.1|609
1744901700000|2025-04-17 14:55:00|13233.9|13233|13233.2|13232.3|13238.1|13236.8|13228.4|13226.9|1018
1744902000000|2025-04-17 15:00:00|13233.1|13232.2|13234.8|13233.9|13240.8|13239.9|13229.6|13228.7|603
1744902300000|2025-04-17 15:05:00|13235|13234.1|13238.7|13237.8|13240.4|13239.5|13234.1|13233.2|361
1744902600000|2025-04-17 15:10:00|13238.6|13237.7|13244.4|13242.9|13246.3|13245.4|13236.6|13235.7|372
1744902900000|2025-04-17 15:15:00|13244.6|13243.1|13246.8|13245.9|13248.4|13247.5|13243.7|13242.5|334
1744903200000|2025-04-17 15:20:00|13246.9|13246|13253.1|13252.2|13253.1|13252.2|13246.4|13245.5|269
1744903500000|2025-04-17 15:25:00|13253.2|13252.3|13256.6|13255.7|13256.9|13255.9|13252.9|13252|226
1744903800000|2025-04-17 15:30:00|13256.7|13255.8|13256|13255.1|13259.8|13258.7|13255.3|13254.4|256
1744904100000|2025-04-17 15:35:00|13255.9|13255|13251.5|13250.6|13255.9|13255|13250|13249.1|336
1744904400000|2025-04-17 15:40:00|13251.7|13250.8|13253.6|13252.7|13255.7|13254.8|13250.2|13249.3|333
1744904700000|2025-04-17 15:45:00|13253.9|13253|13252.3|13251.4|13256.2|13255.3|13250.9|13250|372
1744905000000|2025-04-17 15:50:00|13252.2|13251.3|13249.7|13248.8|13255.9|13255|13248.7|13247.8|399
1744905300000|2025-04-17 15:55:00|13249.4|13248.5|13258|13257.1|13258|13257.1|13249.4|13248.5|264
1744905600000|2025-04-17 16:00:00|13258.6|13257.7|13264.1|13262.6|13264.4|13262.9|13253.8|13252.9|379
1744905900000|2025-04-17 16:05:00|13264|13262.5|13260.2|13259.3|13269.5|13268|13259.7|13258.8|617
1744906200000|2025-04-17 16:10:00|13259.6|13258.1|13256.6|13255.1|13260.1|13258.3|13254.1|13252.9|428
1744906500000|2025-04-17 16:15:00|13256.7|13255.2|13259.4|13257.9|13261.5|13260.5|13256.4|13254.9|276
1744906800000|2025-04-17 16:20:00|13259.3|13257.8|13260.2|13259.3|13260.6|13259.7|13254.6|13253.7|344
1744907100000|2025-04-17 16:25:00|13260.3|13259.4|13254.9|13254|13260.8|13259.9|13253.5|13252.6|301
1744907400000|2025-04-17 16:30:00|13254.7|13253.8|13255.9|13255|13257.2|13256.3|13253.4|13252.5|240
1744907700000|2025-04-17 16:35:00|13255.5|13254.6|13254.1|13253.2|13256.9|13256|13252.7|13251.5|442
1744908000000|2025-04-17 16:40:00|13254.2|13253.3|13261.2|13260.3|13261.9|13261|13251.6|13250.7|387
1744908300000|2025-04-17 16:45:00|13261.3|13260.4|13261.9|13261|13262.8|13261.9|13257.4|13256.5|315
1744908600000|2025-04-17 16:50:00|13262|13261.1|13261.5|13260.6|13264.2|13263.3|13260|13259.1|170
1744908900000|2025-04-17 16:55:00|13261.6|13260.7|13258.9|13258|13262.8|13261.9|13257.9|13256.4|281
1744909200000|2025-04-17 17:00:00|13259.2|13258.3|13256.3|13255.4|13259.3|13258.4|13253.6|13252.7|267
1744909500000|2025-04-17 17:05:00|13256.4|13255.5|13256.3|13255.4|13257.1|13256.2|13253.4|13252.5|141
1744909800000|2025-04-17 17:10:00|13256.4|13255.5|13250.6|13249.1|13256.8|13255.9|13250.5|13249|146
1744910100000|2025-04-17 17:15:00|13250.7|13249.2|13250.1|13249.2|13252.1|13251.2|13250|13248.8|166
1744910400000|2025-04-17 17:20:00|13250|13249.1|13248.9|13248|13254.7|13253.8|13248.8|13247.9|169
1744910700000|2025-04-17 17:25:00|13249.1|13248.2|13251.3|13250.4|13251.4|13250.5|13247.3|13246.4|113
1744911000000|2025-04-17 17:30:00|13251.1|13250.2|13255.4|13254.5|13255.8|13254.9|13250.9|13250|135
1744911300000|2025-04-17 17:35:00|13254.4|13253.5|13251.3|13250.4|13254.5|13253.6|13250.1|13249.2|133
1744911600000|2025-04-17 17:40:00|13251.2|13250.3|13251.8|13250.9|13254.2|13252.8|13250.8|13249.9|157
1744911900000|2025-04-17 17:45:00|13251.7|13250.8|13255.4|13254.5|13257.4|13256.5|13251.2|13250.3|180
1744912200000|2025-04-17 17:50:00|13255.2|13254.3|13255.5|13254.6|13257.8|13256.9|13252.9|13252|179
1744912500000|2025-04-17 17:55:00|13255.7|13254.8|13257.8|13256.9|13258.6|13257.7|13255.6|13254.7|167
1744912800000|2025-04-17 18:00:00|13258.7|13257.8|13262|13261.1|13262.2|13261.3|13257.8|13256.9|189
1744913100000|2025-04-17 18:05:00|13262.1|13261.2|13258.7|13257.8|13263.2|13262.3|13257.2|13256.3|182
1744913400000|2025-04-17 18:10:00|13258.8|13257.9|13254.9|13254|13259.1|13258.2|13251.8|13249.7|205
1744913700000|2025-04-17 18:15:00|13254.8|13253.9|13262|13261.1|13262.4|13261.5|13254.7|13253.8|228
1744914000000|2025-04-17 18:20:00|13261.9|13261|13262.4|13261.5|13263.2|13262.3|13260|13259.1|174
1744914300000|2025-04-17 18:25:00|13262.9|13262|13261.3|13260.4|13267.1|13266.2|13261|13260.1|236
1744914600000|2025-04-17 18:30:00|13261.4|13260.5|13264.3|13263.4|13264.6|13263.7|13259.5|13258.6|194
1744914900000|2025-04-17 18:35:00|13264.2|13263.3|13262.5|13261.6|13266.1|13265.2|13261.8|13260.9|180
1744915200000|2025-04-17 18:40:00|13262.6|13261.7|13262.1|13261.2|13264.7|13263.8|13261.9|13261|123
1744915500000|2025-04-17 18:45:00|13262.2|13261.3|13270.3|13269.4|13270.6|13269.7|13259.9|13259|306
1744915800000|2025-04-17 18:50:00|13270|13269.1|13268.7|13267.8|13273.5|13272|13268.6|13267.7|252
1744916100000|2025-04-17 18:55:00|13268.8|13267.9|13270.2|13268.7|13271.9|13270.4|13267.9|13266.8|222
1744916400000|2025-04-17 19:00:00|13269.6|13268.1|13267.9|13267|13270|13269.1|13265.9|13265|138
1744916700000|2025-04-17 19:05:00|13268|13267.1|13265|13264.1|13268|13267.1|13264.2|13263.3|144
1744917000000|2025-04-17 19:10:00|13265.1|13264.2|13263.2|13262.3|13267.1|13266.2|13262.9|13262|148
1744917300000|2025-04-17 19:15:00|13263|13262.1|13265.9|13265|13265.9|13265|13262.4|13261.5|120
1744917600000|2025-04-17 19:20:00|13266|13265.1|13265.6|13264.7|13267.2|13266.3|13264.2|13263.3|114
1744917900000|2025-04-17 19:25:00|13265.7|13264.8|13266.1|13265.2|13266.5|13265.6|13264.9|13264|136
1744918200000|2025-04-17 19:30:00|13266|13265.1|13266|13265.1|13267.5|13266.6|13265.4|13264.5|85
1744918500000|2025-04-17 19:35:00|13266.8|13265.9|13267.2|13266.3|13268.8|13267.9|13266.5|13265.6|104
1744918800000|2025-04-17 19:40:00|13267.1|13266.2|13268.5|13267.6|13268.9|13268|13265.4|13264.5|120
1744919100000|2025-04-17 19:45:00|13268.4|13267.5|13265.3|13263.8|13268.4|13267.5|13265.2|13263.7|93
1744919400000|2025-04-17 19:50:00|13264.9|13263.4|13266.1|13265.2|13267.7|13266.2|13264.9|13263.4|134
1744919700000|2025-04-17 19:55:00|13266.2|13265.3|13266.9|13266|13267.4|13266.3|13263.2|13262.3|136
1744920000000|2025-04-17 20:00:00|13266.7|13265.8|13267|13266.1|13267.2|13266.3|13265.7|13264.2|89
1744920300000|2025-04-17 20:05:00|13267.5|13266.6|13267|13266.1|13268.1|13267.2|13266.7|13265.6|26
1744920600000|2025-04-17 20:10:00|13266.5|13265.6|13270.9|13269.4|13271.4|13269.9|13266.5|13265.6|88
1744920900000|2025-04-17 20:15:00|13271|13268.9|13269.3|13267.8|13271.2|13269.2|13269.3|13267.8|33
1744921200000|2025-04-17 20:20:00|13269|13267.5|13270.9|13268.5|13271.5|13270|13269|13267.5|38
1744921500000|2025-04-17 20:25:00|13271.5|13268.9|13268.5|13267|13271.5|13269.1|13268.4|13266.6|52
1744921800000|2025-04-17 20:30:00|13269.3|13267.8|13269|13266.8|13269.6|13267.8|13268.2|13266.1|76
1744922100000|2025-04-17 20:35:00|13268.6|13267.1|13268.1|13266.6|13268.9|13267.2|13268.1|13266.1|50
1744922400000|2025-04-17 20:40:00|13267.6|13266.1|13265.5|13264|13267.6|13266.1|13265.2|13263.7|49
1744922700000|2025-04-17 20:45:00|13265.4|13263.9|13268.1|13266.6|13268.8|13266.9|13264.7|13263.2|159
1744923000000|2025-04-17 20:50:00|13268|13266.5|13265.8|13264.3|13268.1|13266.6|13265.6|13264.1|64
1744923300000|2025-04-17 20:55:00|13266.3|13263.9|13268.8|13262.8|13271.5|13266.2|13266.1|13262.4|230
1744923600000|2025-04-17 21:00:00|13267.8|13255.9|13269.4|13257.5|13269.4|13257.5|13258.9|13247|7
1744923900000|2025-04-17 21:05:00|13272.2|13260.3|13275.2|13263.3|13275.2|13263.3|13272|13260.1|7
1744924200000|2025-04-17 21:10:00|13275|13263.1|13265.2|13253.3|13275|13263.1|13262|13250.1|10
1744924500000|2025-04-17 21:15:00|13262.2|13250.3|13272.4|13260.5|13272.5|13260.6|13259.3|13247.4|53
1744924800000|2025-04-17 21:20:00|13272.3|13260.4|13264.4|13252.5|13274.6|13262.7|13261.9|13250|61
1744925100000|2025-04-17 21:25:00|13266.2|13254.3|13266.3|13254.4|13266.4|13254.5|13266.2|13254.3|5
1744925400000|2025-04-17 21:30:00|13266.5|13254.6|13262.9|13251|13266.7|13254.8|13262.9|13251|4
1744925700000|2025-04-17 21:35:00|13262.8|13250.9|13263.6|13251.7|13263.6|13251.7|13262.8|13250.9|4
1744926000000|2025-04-17 21:40:00|13263.3|13251.4|13263.3|13251.4|13263.3|13251.4|13263.2|13251.3|3
1744926300000|2025-04-17 21:45:00|13263.4|13251.5|13263.7|13251.8|13267.1|13255.2|13263.4|13251.5|4
1744926600000|2025-04-17 21:50:00|13264.1|13252.2|13267.7|13255.8|13267.7|13255.8|13262.9|13251|6
1744926900000|2025-04-17 21:55:00|13267.6|13255.7|13267|13255.1|13270.7|13258.8|13266.5|13254.6|8
1744927200000|2025-04-17 22:00:00|13266.9|13255|13269.8|13257.9|13270.1|13258.2|13264.9|13253|70
1744927500000|2025-04-17 22:05:00|13269.3|13258.3|13268.2|13257.2|13269.5|13258.5|13268.2|13257.2|22
1744927800000|2025-04-17 22:10:00|13268.3|13257.3|13269.9|13258.9|13269.9|13258.9|13268.2|13257.2|45
1744928100000|2025-04-17 22:15:00|13269.7|13258.7|13269.8|13258.8|13273.4|13262.4|13269|13258|152
1744928400000|2025-04-17 22:20:00|13269.6|13258.6|13268.8|13257.8|13271.2|13260.2|13268.7|13257.7|105
1744928700000|2025-04-17 22:25:00|13269.6|13258.6|13269.4|13258.4|13272.5|13261.5|13268.7|13257.7|56
1744929000000|2025-04-17 22:30:00|13269.7|13258.7|13269.5|13258.5|13270.7|13259.7|13268.3|13257.3|95
1744929300000|2025-04-17 22:35:00|13269.6|13258.6|13271.7|13256.7|13272.5|13259.5|13268|13256.7|29
1744929600000|2025-04-17 22:40:00|13272.5|13257.5|13273|13258|13273|13258|13271.8|13256.8|23
1744929900000|2025-04-17 22:45:00|13272.1|13257.1|13271.9|13256.9|13273.1|13258.1|13271.9|13256.9|26
1744930200000|2025-04-17 22:50:00|13272.5|13257.5|13273.3|13258.3|13273.3|13258.3|13271.8|13256.8|20
1744930500000|2025-04-17 22:55:00|13273.4|13258.4|13272.2|13257.2|13273.8|13258.8|13271.9|13256.9|54
1744930800000|2025-04-17 23:00:00|13272|13257|13271|13256|13273.3|13258.3|13268.1|13253.1|183
1744931100000|2025-04-17 23:05:00|13271.1|13256.1|13273.5|13258.5|13274.8|13260.2|13271.1|13256.1|75
1744931400000|2025-04-17 23:10:00|13272.7|13257.7|13273.5|13257.5|13274.8|13259.3|13272.5|13257.2|87
1744931700000|2025-04-17 23:15:00|13273.6|13257.6|13272.9|13256.9|13274.5|13258.8|13271|13255|74
1744932000000|2025-04-17 23:20:00|13272.8|13256.8|13271|13255|13273|13257|13270.9|13254.9|67
1744932300000|2025-04-17 23:25:00|13271.1|13255.1|13271.6|13255.6|13273.2|13257.2|13270.5|13254.5|124
1744932600000|2025-04-17 23:30:00|13271.5|13255.5|13270.9|13263.6|13273.2|13264|13266.8|13254.8|47
1744932900000|2025-04-17 23:35:00|13270.8|13263.1|13270.8|13263.4|13271.4|13263.8|13270.5|13263.1|110
1744933200000|2025-04-17 23:40:00|13270.7|13263.9|13270.7|13264|13271.4|13264.3|13270.6|13263.3|90
1744933500000|2025-04-17 23:45:00|13271|13264.3|13271|13264|13271.8|13264.4|13270.7|13263.3|50
1744933800000|2025-04-17 23:50:00|13270.9|13264.2|13270.9|13264.1|13271.2|13264.5|13270.5|13263.7|57
1744934100000|2025-04-17 23:55:00|13271|13264.2|13270.8|13264.1|13271.2|13264.2|13270.1|13263.4|83
1744934400000|2025-04-18 00:00:00|13270.9|13264|13272.7|13267.8|13274.8|13267.9|13270.8|13263.9|145
1744934700000|2025-04-18 00:05:00|13272.5|13267.9|13276.7|13270.1|13277.8|13271.9|13272.1|13267.9|152
1744935000000|2025-04-18 00:10:00|13276.6|13270.5|13280.4|13274.3|13281|13274.5|13276.5|13270.1|317
1744935300000|2025-04-18 00:15:00|13280.1|13274.1|13280.4|13276.2|13282|13276.5|13280|13273.4|350
1744935600000|2025-04-18 00:20:00|13280.5|13276.5|13279.3|13277.1|13280.5|13277.1|13278.2|13275.7|318
1744935900000|2025-04-18 00:25:00|13278.9|13276.6|13285.2|13279|13285.5|13279.8|13278.8|13275.3|65
1744936200000|2025-04-18 00:30:00|13285.9|13278|13285.9|13276.2|13287.5|13281.1|13282.9|13274.8|228
1744936500000|2025-04-18 00:35:00|13285.8|13276.3|13283.5|13278.9|13287.6|13280.6|13283.1|13274.8|567
1744936800000|2025-04-18 00:40:00|13283.7|13276.8|13284.5|13279.8|13285.6|13281.2|13282.3|13276.1|2013
1744937100000|2025-04-18 00:45:00|13284.6|13279.9|13284.1|13281.7|13285.5|13282|13282.7|13278.2|2078
1744937400000|2025-04-18 00:50:00|13284.3|13281.8|13279.6|13276.2|13285|13282.2|13279.6|13276.2|1925
1744937700000|2025-04-18 00:55:00|13279.5|13277.1|13284.8|13279.2|13287.3|13282.7|13279.5|13276.7|1772
1744938000000|2025-04-18 01:00:00|13284.5|13278.9|13283|13280|13287.1|13283|13282.6|13277.2|1992
1744938300000|2025-04-18 01:05:00|13282.9|13279.9|13282.9|13280|13286.6|13281.3|13282.8|13278|2268
1744938600000|2025-04-18 01:10:00|13283.3|13280.6|13285.9|13277.4|13286.1|13280.8|13282.8|13277|2333
1744938900000|2025-04-18 01:15:00|13284.9|13278.2|13281.8|13276.6|13286.1|13279.5|13281.7|13275|1899
1744939200000|2025-04-18 01:20:00|13281.7|13277.7|13281.6|13277.9|13284.1|13278.4|13281|13274.8|2077
1744939500000|2025-04-18 01:25:00|13281.5|13278.3|13284.4|13276.8|13285|13278.4|13281.4|13274.9|2205
1744939800000|2025-04-18 01:30:00|13284.7|13276.1|13282|13275.1|13285.2|13277.9|13280.1|13274.2|2187
1744940100000|2025-04-18 01:35:00|13281.5|13275.8|13279.2|13273|13283|13277|13277.8|13272.1|2116
1744940400000|2025-04-18 01:40:00|13279.5|13272.9|13279.5|13273.5|13280.6|13276.1|13276.3|13271.7|1979
1744940700000|2025-04-18 01:45:00|13278.7|13274.6|13277.9|13273.3|13282.6|13275.6|13276.3|13271.3|2222
1744941000000|2025-04-18 01:50:00|13276.4|13273.6|13274.3|13271.9|13279.8|13274.8|13274.2|13269.7|2228
1744941300000|2025-04-18 01:55:00|13274.9|13272.4|13271.8|13269.5|13275.9|13273.1|13271.4|13269|2009
1744941600000|2025-04-18 02:00:00|13272.1|13269.3|13275.3|13269.2|13275.4|13272|13271.3|13268.9|2238
1744941900000|2025-04-18 02:05:00|13274.8|13269.3|13273.7|13271.2|13276.4|13272.3|13272.5|13267.6|2280
1744942200000|2025-04-18 02:10:00|13273.9|13271.4|13273.3|13269.9|13274.7|13272.7|13272.1|13268.8|2145
1744942500000|2025-04-18 02:15:00|13273|13269.7|13273|13270|13274|13271.3|13272.1|13267.1|2215
1744942800000|2025-04-18 02:20:00|13272.4|13269.9|13273.3|13270.9|13274.4|13271.7|13272.2|13268.6|2127
1744943100000|2025-04-18 02:25:00|13273.2|13271.1|13274.7|13273.2|13274.9|13273.4|13272.9|13270.7|1760
1744943400000|2025-04-18 02:30:00|13274.5|13273|13274.6|13272.5|13275.2|13273.7|13273.7|13271.8|1724
1744943700000|2025-04-18 02:35:00|13274.3|13272.1|13275.1|13272.9|13275.4|13273.7|13273.5|13271.8|1608
1744944000000|2025-04-18 02:40:00|13274.8|13273.3|13275|13272.8|13277.3|13274.9|13273.8|13270|1701
1744944300000|2025-04-18 02:45:00|13274.9|13272.6|13269.8|13266|13275.1|13272.9|13267.8|13264.9|1712
1744944600000|2025-04-18 02:50:00|13269.5|13265.9|13270|13266.7|13272.2|13269.7|13269|13265.6|1769
1744944900000|2025-04-18 02:55:00|13269.9|13266.8|13273.5|13272|13275.1|13272.9|13269.3|13266.6|1549
1744945200000|2025-04-18 03:00:00|13273.6|13271.5|13276.5|13273.9|13278.6|13275.3|13273.2|13271.5|1561
1744945500000|2025-04-18 03:05:00|13276.4|13274|13274.6|13271.7|13276.8|13274|13274.4|13271.4|1533
1744945800000|2025-04-18 03:10:00|13274.7|13271.6|13271.8|13266.7|13274.9|13273|13269.8|13264.7|1412
1744946100000|2025-04-18 03:15:00|13271|13266.5|13268.1|13263.6|13272.6|13267.1|13267.5|13263|1769
1744946400000|2025-04-18 03:20:00|13267.8|13263.2|13268.3|13263.7|13269.6|13264.3|13267.1|13262.5|2026
1744946700000|2025-04-18 03:25:00|13268.4|13263.5|13268.2|13263.9|13269|13264.3|13267.7|13262.9|1749
1744947000000|2025-04-18 03:30:00|13267.9|13263.4|13268.4|13264|13270|13264.3|13267.7|13263.3|1253
1744947300000|2025-04-18 03:35:00|13268.5|13263.9|13268.3|13264.2|13269.7|13264.4|13267.9|13263.3|1217
1744947600000|2025-04-18 03:40:00|13268.6|13264|13268.4|13264.2|13269.2|13264.4|13267.8|13263.7|1583
1744947900000|2025-04-18 03:45:00|13268.2|13264.1|13268.5|13264.1|13269.1|13264.3|13266.4|13262.4|1735
1744948200000|2025-04-18 03:50:00|13268.4|13264.2|13270.8|13264.4|13271.2|13264.8|13267.5|13263.2|1299
1744948500000|2025-04-18 03:55:00|13270.3|13264.3|13271.3|13265.3|13272.4|13266.7|13269.9|13264.2|1687
1744948800000|2025-04-18 04:00:00|13271.4|13265|13271.2|13264.7|13272.2|13265.8|13270.3|13264.1|1672
1744949100000|2025-04-18 04:05:00|13271.4|13264.4|13271.2|13264.8|13271.9|13265|13270.4|13263.8|1797
1744949400000|2025-04-18 04:10:00|13270.8|13264.4|13273|13263.1|13274.6|13265.5|13270.5|13262.9|1948
1744949700000|2025-04-18 04:15:00|13273.1|13263.7|13273.2|13264.7|13275.1|13266.6|13271.3|13263|1868
1744950000000|2025-04-18 04:20:00|13273.3|13264.4|13271.5|13265.4|13275.1|13266.3|13271.4|13263.3|1964
1744950300000|2025-04-18 04:25:00|13271.6|13265.5|13272.7|13264.3|13274.7|13266.5|13271.2|13262.8|2148
1744950600000|2025-04-18 04:30:00|13273.1|13264.2|13272.4|13263.9|13274.2|13265.6|13270.5|13262.1|2323
1744950900000|2025-04-18 04:35:00|13272.5|13263.6|13272.5|13262.7|13274.4|13264.8|13271.6|13262.5|2266
1744951200000|2025-04-18 04:40:00|13272.6|13262.9|13272.4|13263.9|13273.9|13265.6|13270.6|13262.3|2333
1744951500000|2025-04-18 04:45:00|13272.5|13264|13276.3|13263.3|13276.7|13265.7|13271.2|13262|1722
1744951800000|2025-04-18 04:50:00|13274|13263.2|13273.6|13263.8|13276.4|13265.6|13272.8|13261.9|1703
1744952100000|2025-04-18 04:55:00|13273.3|13263.4|13273.6|13264.3|13277.3|13266.9|13272.9|13262.8|2276
1744952400000|2025-04-18 05:00:00|13274.2|13263.9|13277.3|13265.3|13278.3|13267.7|13273.7|13262.7|2245
1744952700000|2025-04-18 05:05:00|13277.4|13265.8|13275.7|13267.7|13278.9|13267.9|13274|13263.8|2283
1744953000000|2025-04-18 05:10:00|13275.8|13267.8|13276|13263.8|13279.7|13268|13274|13263.1|2351
1744953300000|2025-04-18 05:15:00|13276.1|13263.5|13277.7|13264.3|13278.8|13267.7|13273.3|13262|2357
1744953600000|2025-04-18 05:20:00|13277.9|13264.5|13278.1|13266|13279.6|13268.6|13274.3|13262.4|2025
1744953900000|2025-04-18 05:25:00|13278.3|13266.1|13276.6|13271|13279.1|13271.3|13275.2|13264.7|2188
1744954200000|2025-04-18 05:30:00|13276.7|13270.8|13275.4|13263.2|13278.5|13270.8|13272.9|13263|1744
1744954500000|2025-04-18 05:35:00|13275.5|13263.3|13276.4|13265.6|13276.7|13266.9|13272.5|13262.2|2049
1744954800000|2025-04-18 05:40:00|13275.7|13265.7|13276.2|13260.2|13276.8|13266.4|13271.8|13258.6|1513
1744955100000|2025-04-18 05:45:00|13276|13260|13273.9|13263.5|13276.2|13266|13271.9|13259.2|2018
1744955400000|2025-04-18 05:50:00|13274.1|13263.6|13274|13266.9|13276.5|13267.3|13273.1|13262.7|2220
1744955700000|2025-04-18 05:55:00|13273.7|13267.1|13275.3|13262.9|13277.4|13267.5|13273.1|13262.8|1874
1744956000000|2025-04-18 06:00:00|13275.6|13262.7|13273.2|13264.1|13277.4|13266.9|13271.7|13260.5|931
1744956300000|2025-04-18 06:05:00|13273|13264|13274.6|13264.1|13275|13266|13271.4|13261.7|1749
1744956600000|2025-04-18 06:10:00|13274.7|13265.1|13274.2|13264|13276.1|13266.7|13272.9|13263.4|1327
1744956900000|2025-04-18 06:15:00|13274.1|13263.9|13274.8|13264.8|13275.1|13265.8|13271.8|13262.7|746
1744957200000|2025-04-18 06:20:00|13275|13264.9|13274.1|13264.6|13275.6|13266|13271.9|13263.1|1699
1744957500000|2025-04-18 06:25:00|13274.2|13264.5|13274.9|13262.8|13276.2|13265.6|13271.9|13262.4|1751
1744957800000|2025-04-18 06:30:00|13274.8|13262.3|13272.3|13261|13275.8|13264.8|13270.9|13260.6|864
1744958100000|2025-04-18 06:35:00|13272.2|13261.1|13275.9|13262.8|13279.1|13265.5|13269.9|13259.4|899
1744958400000|2025-04-18 06:40:00|13276.1|13263|13276.7|13264.2|13276.8|13265.8|13273|13260.6|539
1744958700000|2025-04-18 06:45:00|13276.5|13264.1|13274.6|13265.5|13276.5|13266.6|13271.6|13263.3|360
1744959000000|2025-04-18 06:50:00|13274.5|13265.3|13272.7|13265.1|13274.6|13266.1|13271.8|13264.5|889
1744959300000|2025-04-18 06:55:00|13272.2|13265|13269.4|13264.8|13277.3|13267.5|13268.8|13264.5|821
1744959600000|2025-04-18 07:00:00|13270|13264.5|13280.3|13270|13280.7|13270.8|13270|13264|134
1744959900000|2025-04-18 07:05:00|13278.8|13270.1|13278.9|13273.7|13280.2|13275.4|13274.6|13269.9|470
1744960200000|2025-04-18 07:10:00|13278.7|13273.8|13279.9|13275.4|13279.9|13275.5|13275.4|13270.4|637
1744960500000|2025-04-18 07:15:00|13279|13275.5|13280.5|13275.7|13281.9|13277.5|13278.4|13274.1|1930
1744960800000|2025-04-18 07:20:00|13280.1|13275.6|13279.1|13274.8|13281.2|13277|13277.5|13274|1576
1744961100000|2025-04-18 07:25:00|13278.9|13274.7|13280|13275.6|13280.6|13277.2|13277.9|13274.2|2036
1744961400000|2025-04-18 07:30:00|13280.1|13275.5|13277.6|13270.5|13280.5|13275.6|13276.4|13270.1|1276
1744961700000|2025-04-18 07:35:00|13277.2|13271.9|13274.7|13268.9|13278.5|13274.2|13274.1|13267.4|1182
1744962000000|2025-04-18 07:40:00|13274.6|13267.1|13273|13267.1|13275.7|13271.4|13271.4|13266.7|843
1744962300000|2025-04-18 07:45:00|13272.3|13267|13271.8|13266.6|13273.5|13268|13269.2|13265.6|541
1744962600000|2025-04-18 07:50:00|13271.1|13266.8|13269.5|13262.5|13272.7|13268.6|13268.1|13262.3|1063
1744962900000|2025-04-18 07:55:00|13269|13263.2|13267.2|13264.5|13269.6|13266.1|13267|13262.4|1089
1744963200000|2025-04-18 08:00:00|13267.8|13263.8|13267.4|13262.4|13269.2|13264.9|13264.7|13259.3|1631
1744963500000|2025-04-18 08:05:00|13267.2|13262.2|13265.1|13261.3|13270.2|13264.1|13264.3|13257.5|807
1744963800000|2025-04-18 08:10:00|13264.5|13261.4|13265.5|13259.7|13267.5|13263.1|13263.4|13258.4|1308
1744964100000|2025-04-18 08:15:00|13266.6|13259.8|13264.3|13261.8|13267.8|13263.5|13264.1|13258.4|1049
1744964400000|2025-04-18 08:20:00|13264.6|13261.6|13265.1|13261.7|13266.5|13263|13264|13260.2|1895
1744964700000|2025-04-18 08:25:00|13265.3|13261.5|13261.5|13256.4|13266.7|13263|13261.1|13254.4|1836
1744965000000|2025-04-18 08:30:00|13261.6|13256.3|13266|13259.5|13270|13261.3|13261|13254.2|1017
1744965300000|2025-04-18 08:35:00|13264.9|13259.6|13265.5|13259.7|13267.6|13262.8|13264.1|13258.1|1385
1744965600000|2025-04-18 08:40:00|13265.2|13259.6|13266.9|13260.5|13271.2|13263.1|13264.2|13257.9|1049
1744965900000|2025-04-18 08:45:00|13267.1|13261.5|13267.2|13262.8|13267.7|13263.6|13265.4|13259.2|365
1744966200000|2025-04-18 08:50:00|13267.4|13260.3|13269.8|13263|13273.5|13264.8|13265|13258.9|603
1744966500000|2025-04-18 08:55:00|13269.6|13263.1|13274.2|13270|13275.4|13271.9|13269.6|13263.1|899
1744966800000|2025-04-18 09:00:00|13275.1|13269.6|13275.4|13269.7|13277.1|13272.7|13274.2|13268.5|655
1744967100000|2025-04-18 09:05:00|13274.3|13269.6|13274.8|13269.3|13276.1|13272.6|13273.2|13268.8|1675
1744967400000|2025-04-18 09:10:00|13274.2|13269.2|13273.6|13268.5|13275.2|13271.9|13272.3|13268.1|1965
1744967700000|2025-04-18 09:15:00|13273.7|13268.8|13274.2|13268.7|13275.3|13270.7|13272.5|13268.1|782
1744968000000|2025-04-18 09:20:00|13274.1|13268.8|13273.2|13268.8|13274.4|13270.4|13272.2|13268.5|348
1744968300000|2025-04-18 09:25:00|13273.3|13268.7|13274.1|13270.8|13274.7|13271.5|13272.2|13268.3|1112
1744968600000|2025-04-18 09:30:00|13274.3|13270.9|13274.4|13271.3|13275.4|13271.6|13272.4|13268.5|466
1744968900000|2025-04-18 09:35:00|13274.3|13271.5|13274.3|13269.5|13276.4|13272|13271.7|13268.7|778
1744969200000|2025-04-18 09:40:00|13273.7|13269.7|13273.8|13269.7|13276.4|13271.4|13271.9|13268.4|1178
1744969500000|2025-04-18 09:45:00|13273.9|13269.9|13273.9|13270.9|13276.3|13272.5|13272.4|13269.3|1781
1744969800000|2025-04-18 09:50:00|13273.8|13270.8|13272.9|13269.9|13276.1|13272|13271.7|13268.2|1451
1744970100000|2025-04-18 09:55:00|13272.5|13269.5|13274.2|13270.8|13275.6|13271.5|13271.8|13267.3|1685
1744970400000|2025-04-18 10:00:00|13274.1|13270.7|13273.4|13269.7|13275.3|13271.6|13271|13267|1960
1744970700000|2025-04-18 10:05:00|13273.9|13269.9|13272.4|13269.3|13275.9|13271.6|13271.4|13266.8|1333
1744971000000|2025-04-18 10:10:00|13272.1|13269.2|13271.6|13268.8|13273.9|13269.8|13269.9|13265.7|799
1744971300000|2025-04-18 10:15:00|13270.9|13268.6|13272.6|13267.3|13272.8|13269.4|13270.3|13265.5|1152
1744971600000|2025-04-18 10:20:00|13272.4|13266.8|13272.6|13267.1|13274.1|13269.4|13270.4|13265.2|1173
1744971900000|2025-04-18 10:25:00|13272.7|13268|13271.5|13268|13273.2|13269.3|13269.7|13264.6|1630
1744972200000|2025-04-18 10:30:00|13271.7|13267|13272.4|13267.5|13273.8|13269.5|13270.1|13264.9|978
1744972500000|2025-04-18 10:35:00|13272.8|13267.9|13275.1|13268|13276.6|13270.2|13269.7|13264.5|1268
1744972800000|2025-04-18 10:40:00|13274.6|13268.4|13276.6|13266.6|13276.9|13269.9|13270.8|13266|1290
1744973100000|2025-04-18 10:45:00|13275.3|13268|13275.8|13267.4|13276.7|13269.8|13270.4|13264.9|1219
1744973400000|2025-04-18 10:50:00|13274.2|13268.8|13277|13271.6|13277.9|13272.8|13272.9|13266.2|1673
1744973700000|2025-04-18 10:55:00|13277.4|13272.1|13278.1|13274|13279.3|13274.8|13274.8|13270.5|1778
1744974000000|2025-04-18 11:00:00|13278|13274.1|13280|13273.5|13284.5|13278.3|13278|13272.9|1073
1744974300000|2025-04-18 11:05:00|13279.7|13273.7|13276.3|13274.3|13280.3|13274.7|13275.3|13271.3|1804
1744974600000|2025-04-18 11:10:00|13277.2|13274.4|13276.4|13273.1|13278|13274.8|13275.7|13272.6|1953
1744974900000|2025-04-18 11:15:00|13276.5|13273.3|13276.2|13273.8|13277.3|13274.6|13275|13272.1|1914
1744975200000|2025-04-18 11:20:00|13275.6|13273.4|13276|13274.1|13278.1|13275.5|13275.2|13272.4|1541
1744975500000|2025-04-18 11:25:00|13275.9|13274.2|13277.5|13275.4|13277.7|13275.9|13275.4|13273.2|1937
1744975800000|2025-04-18 11:30:00|13277.6|13275.5|13276.4|13271.4|13277.8|13275.5|13274.8|13270.8|1853
1744976100000|2025-04-18 11:35:00|13276.6|13272.8|13277.9|13274|13278.4|13274.1|13274.4|13270.5|989
1744976400000|2025-04-18 11:40:00|13278|13273.3|13276.3|13272.7|13278.4|13274|13275.2|13270.2|380
1744976700000|2025-04-18 11:45:00|13275.6|13272.6|13274.6|13272.2|13276.5|13273.9|13273.9|13270|1197
1744977000000|2025-04-18 11:50:00|13274.5|13272|13275.5|13272.4|13277.1|13273.3|13273.4|13270.3|1392
1744977300000|2025-04-18 11:55:00|13275.3|13272.5|13275.7|13273.9|13277.3|13274.5|13274.5|13270.9|2004
1744977600000|2025-04-18 12:00:00|13275.9|13273|13278.3|13271|13278.5|13274.1|13274.3|13270.6|1498
1744977900000|2025-04-18 12:05:00|13277.8|13271.6|13273.9|13272|13278.6|13272.8|13273.5|13270.9|854
1744978200000|2025-04-18 12:10:00|13274.8|13271.5|13274.4|13272.2|13276.6|13272.6|13273.4|13271|1767
1744978500000|2025-04-18 12:15:00|13275.7|13271.8|13276.2|13272.1|13277.9|13273.8|13273.4|13271|1685
1744978800000|2025-04-18 12:20:00|13275.6|13273.2|13277.7|13274.4|13280|13276.1|13275.5|13271.9|1317
1744979100000|2025-04-18 12:25:00|13278.6|13273.4|13281.1|13276.6|13282.2|13277.4|13276.6|13272.5|1726
1744979400000|2025-04-18 12:30:00|13282.2|13276.7|13283.2|13277.3|13283.5|13278.1|13279|13274.8|1655
1744979700000|2025-04-18 12:35:00|13283.4|13277|13281|13276.5|13283.9|13278.3|13279.1|13275.4|1415
1744980000000|2025-04-18 12:40:00|13279.5|13277.3|13280.2|13275.2|13282.5|13277.8|13279.1|13274.7|1616
1744980300000|2025-04-18 12:45:00|13280.9|13275.8|13281.3|13276.8|13282|13277.7|13279.2|13275.1|1414
1744980600000|2025-04-18 12:50:00|13281.1|13276.6|13282.3|13277.9|13282.8|13280|13279.1|13275.3|1989
1744980900000|2025-04-18 12:55:00|13281|13277.8|13279.8|13276.1|13284.3|13280.1|13278|13274|1116
1744981200000|2025-04-18 13:00:00|13280|13274.4|13276.2|13271.8|13280.7|13275|13275.6|13270.7|700
1744981500000|2025-04-18 13:05:00|13277|13271|13276.9|13270.1|13279|13272.8|13274.7|13269.1|1044
1744981800000|2025-04-18 13:10:00|13276.6|13270.2|13276.8|13269.3|13278.3|13272.7|13274.2|13269.2|1316
1744982100000|2025-04-18 13:15:00|13277.1|13269.9|13281.8|13272.4|13283.2|13272.7|13275.2|13268.9|1588
1744982400000|2025-04-18 13:20:00|13282|13272.5|13281|13272.4|13282.6|13275.6|13278|13270.4|79
1744982700000|2025-04-18 13:25:00|13281.8|13272.3|13278.4|13273.2|13281.8|13275.6|13276.8|13272|84
1744983000000|2025-04-18 13:30:00|13280.1|13272|13279.4|13276.9|13281.7|13277.3|13277.2|13272|750
1744983300000|2025-04-18 13:35:00|13279.7|13277|13277.7|13275.7|13280.2|13277.3|13277.1|13273.9|1810
1744983600000|2025-04-18 13:40:00|13277.6|13275.6|13276.7|13274.6|13278.6|13276.3|13275.7|13273.6|1779
1744983900000|2025-04-18 13:45:00|13276.9|13275|13276|13273.1|13278.4|13275.9|13274.8|13272.6|1672
1744984200000|2025-04-18 13:50:00|13275.9|13273.8|13276.5|13274.7|13277|13275.4|13275.1|13273.1|1632
1744984500000|2025-04-18 13:55:00|13276.6|13274.6|13276.4|13274|13278|13276.2|13275.7|13273.6|1447
1744984800000|2025-04-18 14:00:00|13277|13273.3|13277|13275|13278.6|13275.6|13275.5|13272.6|627
1744985100000|2025-04-18 14:05:00|13277.1|13275.2|13280.2|13274.9|13280.8|13277|13276.1|13273.3|1925
1744985400000|2025-04-18 14:10:00|13279.4|13275.3|13277.1|13275.6|13281.7|13277.8|13276.5|13275|1917
1744985700000|2025-04-18 14:15:00|13277.3|13275.8|13279.1|13274.5|13279.4|13276.6|13275.9|13272.7|1290
1744986000000|2025-04-18 14:20:00|13279.3|13274.6|13281.3|13277.9|13282.1|13278.8|13278.6|13274.2|1246
1744986300000|2025-04-18 14:25:00|13281.7|13278.1|13281.5|13279.3|13282|13279.6|13280.5|13277.3|1333
1744986600000|2025-04-18 14:30:00|13281.3|13278.9|13283.5|13278.9|13284.3|13280.2|13281.3|13278|1503
1744986900000|2025-04-18 14:35:00|13283.4|13279.3|13285.3|13280.4|13286.2|13282.8|13283.4|13278.9|806
1744987200000|2025-04-18 14:40:00|13285.6|13280.6|13284.9|13280.9|13285.8|13281.6|13283.7|13279.7|952
1744987500000|2025-04-18 14:45:00|13285.2|13280.8|13286.9|13282.8|13287.5|13284|13284.7|13280.7|1074
1744987800000|2025-04-18 14:50:00|13287|13282.9|13284.3|13281.5|13287.6|13284.3|13284.1|13280.9|835
1744988100000|2025-04-18 14:55:00|13284.2|13281.9|13284.5|13281.7|13286.1|13283.3|13283.9|13281|1168
1744988400000|2025-04-18 15:00:00|13284.4|13281.6|13282.7|13279.1|13284.5|13281.7|13279.7|13277.8|1334
1744988700000|2025-04-18 15:05:00|13283|13279.2|13282.5|13276.3|13283.9|13280|13281.1|13275.8|1146
1744989000000|2025-04-18 15:10:00|13281.9|13277|13279|13271|13282.9|13277.8|13277|13270.1|871
1744989300000|2025-04-18 15:15:00|13278.4|13272.2|13277.7|13273|13279.2|13273.8|13275.9|13269.9|1717
1744989600000|2025-04-18 15:20:00|13276.9|13272.9|13275.9|13271.1|13279.2|13273.6|13275.5|13268.3|1872
1744989900000|2025-04-18 15:25:00|13277.3|13269.8|13277.3|13270.5|13278.6|13273.6|13275.8|13269.5|1834
1744990200000|2025-04-18 15:30:00|13276.8|13270.1|13278.5|13271.2|13279|13273|13275.4|13269.5|1600
1744990500000|2025-04-18 15:35:00|13278.4|13271.3|13279.5|13272.8|13280.4|13275.4|13276.1|13270.4|1723
1744990800000|2025-04-18 15:40:00|13279|13273.2|13280.3|13272.5|13281|13275.5|13277.5|13271.7|1916
1744991100000|2025-04-18 15:45:00|13279|13273|13279.5|13272.8|13281.1|13275.4|13278.3|13271.3|1906
1744991400000|2025-04-18 15:50:00|13279.6|13272.4|13280|13272.5|13281.3|13275.4|13276.6|13270.7|1865
1744991700000|2025-04-18 15:55:00|13279.3|13273.5|13280.7|13273.7|13281.5|13276.5|13277.3|13271.7|1360
1744992000000|2025-04-18 16:00:00|13280.5|13273.8|13280.2|13276.1|13282|13277.5|13277.9|13272.6|1482
1744992300000|2025-04-18 16:05:00|13280.1|13275.9|13280.1|13276.2|13282.7|13277.6|13279.9|13274|854
1744992600000|2025-04-18 16:10:00|13280.2|13276.6|13283.1|13276.1|13283.2|13278|13279.7|13274.6|1493
1744992900000|2025-04-18 16:15:00|13281.6|13277.2|13283.7|13278.3|13284.8|13279.8|13280.4|13275.3|1222
1744993200000|2025-04-18 16:20:00|13283.8|13278.5|13283.7|13277.9|13284.1|13280|13281.5|13277.2|1182
1744993500000|2025-04-18 16:25:00|13282.7|13278.8|13283|13281.5|13285.3|13281.5|13281.5|13277.4|1090
1744993800000|2025-04-18 16:30:00|13282.8|13281.3|13285.3|13280.1|13286|13282.5|13282.8|13279.6|201
1744994100000|2025-04-18 16:35:00|13285.2|13280.2|13284.5|13279.8|13285.7|13280.9|13284|13279|202
1744994400000|2025-04-18 16:40:00|13284.7|13279.5|13284.4|13279.1|13285.3|13280.4|13283.7|13278.2|672
1744994700000|2025-04-18 16:45:00|13284.5|13279|13284.9|13279.2|13285.4|13280.4|13283.7|13278.4|467
1744995000000|2025-04-18 16:50:00|13284.5|13279|13285.6|13279.8|13286.2|13280.5|13284.5|13278.9|583
1744995300000|2025-04-18 16:55:00|13285.5|13279.9|13285.8|13280.1|13286.6|13280.8|13285.2|13279.4|481
1744995600000|2025-04-18 17:00:00|13285.7|13279.7|13284.5|13280.9|13286.8|13281.7|13283.4|13278.8|216
1744995900000|2025-04-18 17:05:00|13284.4|13280.8|13284.2|13280.8|13286.1|13282.6|13283.2|13278.4|506
1744996200000|2025-04-18 17:10:00|13284.1|13280.7|13285|13279.5|13286.6|13282.4|13283.8|13279.5|676
1744996500000|2025-04-18 17:15:00|13284.9|13279.2|13284.3|13279.1|13285.5|13280.4|13284.2|13278.6|308
1744996800000|2025-04-18 17:20:00|13284.2|13279.5|13284.5|13280.1|13284.9|13280.5|13283.9|13279|386
1744997100000|2025-04-18 17:25:00|13284.2|13280|13284.6|13280.3|13286.4|13282.8|13284.2|13279.8|557
1744997400000|2025-04-18 17:30:00|13284.5|13280.4|13284|13280.1|13285.7|13280.7|13283.6|13278.5|260
1744997700000|2025-04-18 17:35:00|13283.9|13280|13284.1|13277.6|13284.6|13280.7|13282.2|13277.4|323
1744998000000|2025-04-18 17:40:00|13284|13277.4|13284.5|13278.9|13285.2|13279.4|13283|13277.1|258
1744998300000|2025-04-18 17:45:00|13284.6|13279|13285|13279.6|13285.7|13280.1|13284|13277.8|304
1744998600000|2025-04-18 17:50:00|13285.1|13279.5|13284.3|13279.7|13285.8|13280.4|13284|13278.4|349
1744998900000|2025-04-18 17:55:00|13284.2|13279.9|13283.7|13280.1|13284.6|13280.5|13283|13279|371
1744999200000|2025-04-18 18:00:00|13283.8|13280|13284.5|13280.1|13285.6|13280.9|13283.4|13279.4|511
1744999500000|2025-04-18 18:05:00|13284.6|13280.2|13283.2|13280.3|13285|13280.9|13282.3|13278.5|403
1744999800000|2025-04-18 18:10:00|13283.1|13280.4|13284|13279.8|13285.7|13280.9|13283.1|13278.8|349
1745000100000|2025-04-18 18:15:00|13284.1|13279.9|13285.6|13280.3|13285.7|13281|13283.5|13278.6|532
1745000400000|2025-04-18 18:20:00|13285.7|13280.2|13284.3|13280.4|13286.7|13281.2|13284.2|13279.8|660
1745000700000|2025-04-18 18:25:00|13284|13280.1|13285.2|13281|13285.7|13281.6|13284|13279.8|668
1745001000000|2025-04-18 18:30:00|13285.3|13280.9|13285.3|13281.5|13286.1|13281.7|13284.4|13280.9|553
1745001300000|2025-04-18 18:35:00|13285|13281.4|13286|13280.9|13287.2|13281.9|13285|13279.6|492
1745001600000|2025-04-18 18:40:00|13286.1|13281|13285.4|13279.8|13287.2|13281.5|13285.3|13279.8|538
1745001900000|2025-04-18 18:45:00|13285.3|13279.9|13286|13281.2|13286.8|13281.6|13285|13279|580
1745002200000|2025-04-18 18:50:00|13285.6|13281.3|13285.7|13281|13286.8|13281.7|13285.3|13278.6|687
1745002500000|2025-04-18 18:55:00|13285.6|13280.9|13287.7|13283.9|13288.2|13284.5|13285|13280.6|482
1745002800000|2025-04-18 19:00:00|13288.2|13284|13287.1|13283.5|13290.3|13285.2|13286.7|13282.3|666
1745003100000|2025-04-18 19:05:00|13287.2|13283.4|13288.1|13283|13288.7|13284|13286.5|13282.3|423
1745003400000|2025-04-18 19:10:00|13288|13282.9|13287.4|13282.5|13288.5|13283.4|13287.1|13282|472
1745003700000|2025-04-18 19:15:00|13287.6|13282.3|13288.4|13283.3|13288.6|13283.4|13287.3|13282.2|441
1745004000000|2025-04-18 19:20:00|13288.6|13283.2|13291.5|13283.7|13291.8|13284.3|13287.7|13282.3|519
1745004300000|2025-04-18 19:25:00|13291.4|13283.8|13291.7|13285.4|13291.9|13288.4|13289.2|13283.7|430
1745004600000|2025-04-18 19:30:00|13291.8|13285.3|13293.6|13284|13293.9|13287.3|13290.8|13283.7|527
1745004900000|2025-04-18 19:35:00|13293.2|13285.3|13292.2|13288|13296.1|13288.1|13291.6|13283.1|589
1745005200000|2025-04-18 19:40:00|13292|13288.1|13292|13289.1|13294.2|13289.6|13291.8|13285.9|493
1745005500000|2025-04-18 19:45:00|13292.1|13288.7|13292.2|13289.3|13292.5|13289.5|13291.8|13288|1008
1745005800000|2025-04-18 19:50:00|13292.1|13289.4|13291.9|13287|13297.2|13289.5|13291.8|13282.2|618
1745006100000|2025-04-18 19:55:00|13292|13288.1|13292.1|13283.4|13297|13288.2|13291.8|13280.3|1136
1745006400000|2025-04-18 20:00:00|13292|13281.7|13291.6|13282.8|13293.3|13288.1|13291.6|13281.6|536
1745006700000|2025-04-18 20:05:00|13291.5|13282.7|13291.7|13282.7|13292|13286.6|13288.1|13274.3|1451
1745007000000|2025-04-18 20:10:00|13291.6|13283.9|13298.3|13286.2|13299.8|13291.9|13289|13277.3|489
1745007300000|2025-04-18 20:15:00|13298.4|13286|13299.4|13292.3|13302|13292.6|13297.1|13282|274
1745007600000|2025-04-18 20:20:00|13298|13292.2|13299.1|13291|13300.5|13292.3|13291.1|13275.1|357
1745007900000|2025-04-18 20:25:00|13298.7|13290.9|13300.3|13297|13301|13297|13298.4|13290.9|236
1745008200000|2025-04-18 20:30:00|13300.4|13296.8|13299.6|13298.1|13301.8|13298.2|13298.9|13295.5|199
1745008500000|2025-04-18 20:35:00|13299.5|13298|13299.2|13297.7|13300.1|13298.6|13299.1|13297.6|180
1745008800000|2025-04-18 20:40:00|13299.3|13297.8|13298.7|13297.2|13299.4|13297.9|13298.1|13296.6|263
1745009100000|2025-04-18 20:45:00|13298.9|13297.4|13296.3|13294.8|13300.6|13297.8|13295.3|13291.6|518
1745009400000|2025-04-18 20:50:00|13296.1|13294.6|13295|13293.5|13296.6|13295.1|13294.7|13293.2|191
1745009700000|2025-04-18 20:55:00|13295.5|13293.1|13296.7|13294.3|13297.4|13295|13295.4|13293|43
1745179200000|2025-04-20 20:00:00|13304.1|13287.9|13304.1|13287.9|13304.1|13287.9|13304.1|13287.9|1
1745180100000|2025-04-20 20:15:00|13289.7|13268.7|13288.5|13267.5|13289.7|13268.7|13288.5|13267.5|3
1745180400000|2025-04-20 20:20:00|13288.3|13267.3|13288.1|13267.1|13288.3|13267.3|13288.1|13267.1|2
1745180700000|2025-04-20 20:25:00|13289|13268|13290.5|13269.5|13291|13270|13289|13268|5
1745181000000|2025-04-20 20:30:00|13289.3|13268.3|13289.3|13268.3|13289.3|13268.3|13289.3|13268.3|1
1745181600000|2025-04-20 20:40:00|13289.8|13268.8|13289.8|13268.8|13289.8|13268.8|13289.8|13268.8|1
1745181900000|2025-04-20 20:45:00|13289.3|13268.3|13289.3|13270|13294.7|13273.7|13289.3|13268.3|14
1745182200000|2025-04-20 20:50:00|13288.4|13270.5|13290.3|13270.3|13290.3|13270.8|13285.8|13268|12
1745182500000|2025-04-20 20:55:00|13290.8|13269.9|13288.3|13272.1|13290.8|13272.1|13286.5|13267.1|5
1745182800000|2025-04-20 21:00:00|13286.5|13269.6|13285.6|13273.7|13290.7|13278.8|13284|13269.6|22
1745183100000|2025-04-20 21:05:00|13285.8|13273.9|13288.2|13276.3|13293.2|13281.3|13285.5|13273.6|50
1745183400000|2025-04-20 21:10:00|13287|13275.3|13289.7|13278.3|13292.9|13281|13287|13275.3|26
1745183700000|2025-04-20 21:15:00|13293.6|13279|13292.1|13280.2|13294.5|13282.6|13289.7|13279|20
1745184000000|2025-04-20 21:20:00|13294|13282.1|13293.4|13281.5|13294|13282.1|13292.6|13280.7|6
1745184300000|2025-04-20 21:25:00|13293.3|13281.4|13293.7|13281.8|13294|13282.1|13293.1|13281.2|5
1745184600000|2025-04-20 21:30:00|13294|13282.1|13294|13282.1|13294|13282.1|13294|13282.1|1
1745184900000|2025-04-20 21:35:00|13294.2|13282.3|13293.7|13281.8|13295.4|13283.5|13293.6|13281.7|8
1745185200000|2025-04-20 21:40:00|13294.7|13282.8|13294.2|13282.3|13295.2|13283.3|13293.7|13281.8|56
1745185800000|2025-04-20 21:50:00|13294|13282.1|13294.4|13282.5|13295.5|13283.6|13294|13282.1|5
1745186400000|2025-04-20 22:00:00|13293.2|13281.3|13289|13280.9|13293.2|13283.4|13284.7|13275|116
1745186700000|2025-04-20 22:05:00|13288.5|13281.3|13299.8|13293.3|13301.7|13295.7|13288.4|13281.3|182
1745187000000|2025-04-20 22:10:00|13299.9|13292.2|13297.5|13291.8|13301.2|13295.8|13295.1|13289.5|224
1745187300000|2025-04-20 22:15:00|13297.4|13292.7|13298.6|13293.4|13301.1|13295.4|13293.8|13289.9|335
1745187600000|2025-04-20 22:20:00|13299.6|13294.1|13303.9|13301.7|13304.7|13302.9|13299.1|13294|275
1745187900000|2025-04-20 22:25:00|13303.6|13301.4|13295.2|13290.9|13305.2|13301.4|13295.1|13290.8|219
1745188200000|2025-04-20 22:30:00|13295.4|13291.4|13303.2|13300.3|13304|13301.2|13294.3|13291.1|107
1745188500000|2025-04-20 22:35:00|13302.6|13299.7|13300.5|13297.6|13304.4|13301.5|13299|13296.2|119
1745188800000|2025-04-20 22:40:00|13300.1|13297.3|13304.5|13301.6|13305|13302.1|13297.3|13294.5|125
1745189100000|2025-04-20 22:45:00|13304.6|13301.7|13304.4|13301.5|13305.2|13303|13303.7|13300.8|116
1745189400000|2025-04-20 22:50:00|13304.2|13301.3|13305.6|13302.8|13306|13303.2|13303|13300.1|69
1745189700000|2025-04-20 22:55:00|13305.8|13303.1|13304.8|13303.3|13306.2|13304.1|13301.8|13300.3|180
1745190000000|2025-04-20 23:00:00|13305|13303.5|13305|13304.1|13306.3|13304.9|13304.8|13302.7|164
1745190300000|2025-04-20 23:05:00|13305.3|13303.8|13305.3|13303.8|13306.4|13304.9|13304.6|13303.5|87
1745190600000|2025-04-20 23:10:00|13305.2|13303.7|13304.6|13303.1|13305.9|13304.1|13303.2|13301.7|99
1745190900000|2025-04-20 23:15:00|13304.7|13303.2|13306.3|13304.8|13306.6|13304.8|13303.4|13302.5|142
1745191200000|2025-04-20 23:20:00|13306.4|13304.3|13306.2|13305.3|13308.2|13307|13304.5|13303|135
1745191500000|2025-04-20 23:25:00|13306.3|13305.4|13305.2|13303.7|13307|13305.5|13302.4|13300.9|108
1745191800000|2025-04-20 23:30:00|13305.3|13303.8|13309.7|13308.2|13310.2|13308.8|13305.3|13303.8|131
1745192100000|2025-04-20 23:35:00|13309.8|13308.3|13309.6|13308.1|13310.3|13309.1|13309|13307.3|107
1745192400000|2025-04-20 23:40:00|13309.5|13308|13309|13307.5|13310.2|13308.7|13308.6|13307.1|72
1745192700000|2025-04-20 23:45:00|13309.2|13307.7|13314.6|13313.1|13314.7|13313.4|13307.5|13306|163
1745193000000|2025-04-20 23:50:00|13315.4|13313.9|13316.4|13314.9|13321|13319.8|13314.9|13313.9|177
1745193300000|2025-04-20 23:55:00|13316.6|13315.1|13315.5|13314|13317.2|13315.7|13313.3|13312|207
1745193600000|2025-04-21 00:00:00|13315.4|13313.9|13325.3|13323.8|13325.6|13324.1|13315.4|13313.9|279
1745193900000|2025-04-21 00:05:00|13325.2|13324.3|13334.9|13334|13336.3|13334.8|13319.8|13318.3|341
1745194200000|2025-04-21 00:10:00|13335.2|13334.3|13337.2|13335.7|13340.3|13338.8|13331.6|13330.3|342
1745194500000|2025-04-21 00:15:00|13336.8|13335.3|13346|13343.9|13346.6|13345.1|13336|13334.5|298
1745194800000|2025-04-21 00:20:00|13345.9|13343.8|13342.2|13340.7|13346.9|13345.5|13340.2|13338.7|290
1745195100000|2025-04-21 00:25:00|13342.6|13341.1|13346.8|13345.9|13348.2|13347.3|13342.3|13340.8|232
1745195400000|2025-04-21 00:30:00|13346.7|13345.8|13351.4|13350.5|13355.2|13353.7|13346.7|13345.8|285
1745195700000|2025-04-21 00:35:00|13351.5|13350.6|13348.8|13347.9|13356.5|13355.6|13347.3|13346.1|223
1745196000000|2025-04-21 00:40:00|13348.7|13347.8|13347.4|13346.5|13352.3|13351.4|13347.4|13346.5|174
1745196300000|2025-04-21 00:45:00|13347.5|13346.6|13348.6|13347.7|13349.5|13348.6|13344.5|13343.3|268
1745196600000|2025-04-21 00:50:00|13348.4|13347.5|13348.2|13347.3|13351.3|13350.4|13346.3|13345.4|198
1745196900000|2025-04-21 00:55:00|13348.3|13347.4|13347|13346.1|13350.3|13349.4|13345.5|13344.6|171
1745197200000|2025-04-21 01:00:00|13347.2|13346.3|13349.6|13348.7|13351.2|13350.3|13347.1|13345.6|205
1745197500000|2025-04-21 01:05:00|13348.8|13347.9|13349.3|13348.4|13354.3|13353.4|13347.3|13346.4|214
1745197800000|2025-04-21 01:10:00|13349.4|13348.5|13350.3|13349.4|13351.8|13350.9|13349.3|13348.4|178
1745198100000|2025-04-21 01:15:00|13350.5|13349.6|13350.9|13350|13351.7|13350.8|13349.3|13348.4|153
1745198400000|2025-04-21 01:20:00|13350.8|13349.9|13352.4|13351.5|13354|13353.1|13350.1|13349.2|148
1745198700000|2025-04-21 01:25:00|13352.3|13351.4|13358.9|13358|13359|13358.1|13352.3|13351.4|167
1745199000000|2025-04-21 01:30:00|13359|13358.1|13352.3|13351.4|13359.9|13359|13352.2|13351.3|154
1745199300000|2025-04-21 01:35:00|13352.2|13351.3|13346.3|13345.4|13352.5|13351.3|13343.3|13342.4|197
1745199600000|2025-04-21 01:40:00|13346.5|13345.6|13346.1|13345.2|13347.2|13346.3|13344.3|13343.4|126
1745199900000|2025-04-21 01:45:00|13346.3|13345.4|13351.3|13350.4|13351.3|13350.4|13346|13345.1|108
1745200200000|2025-04-21 01:50:00|13351.1|13350.2|13350.2|13349.3|13354.4|13353.5|13350.2|13348.8|232
1745200500000|2025-04-21 01:55:00|13350.4|13349.5|13352.6|13351.7|13354|13352.5|13349.7|13348.8|214
1745200800000|2025-04-21 02:00:00|13352.5|13351.6|13349.7|13348.2|13354.5|13353.6|13349.5|13348|213
1745201100000|2025-04-21 02:05:00|13349.8|13348.3|13349.5|13348.6|13351.3|13350.4|13348.7|13347.8|150
1745201400000|2025-04-21 02:10:00|13349.4|13348.5|13353.1|13352.2|13353.2|13352.3|13349.4|13348.5|126
1745201700000|2025-04-21 02:15:00|13353.2|13352.3|13361.3|13360.4|13362.1|13361.2|13353.1|13351.5|231
1745202000000|2025-04-21 02:20:00|13361.2|13360.3|13359.1|13358.2|13364.3|13363.4|13358.5|13357.6|191
1745202300000|2025-04-21 02:25:00|13358.7|13357.8|13374|13372.5|13379.6|13378.7|13358.3|13357.4|529
1745202600000|2025-04-21 02:30:00|13374.6|13373.7|13378.2|13376.7|13378.4|13376.9|13369.3|13367.8|452
1745202900000|2025-04-21 02:35:00|13378|13376.5|13378|13376.5|13378.8|13377.3|13374.6|13373.1|315
1745203200000|2025-04-21 02:40:00|13377.9|13376.4|13371.4|13370.5|13378.2|13376.7|13370.8|13369.9|243
1745203500000|2025-04-21 02:45:00|13371.7|13370.2|13369.4|13368.5|13371.7|13370.2|13368.1|13367.1|181
1745203800000|2025-04-21 02:50:00|13369.5|13368.6|13369.1|13368.2|13370.9|13370|13368.1|13367.2|192
1745204100000|2025-04-21 02:55:00|13369.2|13368.3|13370.8|13369.9|13374.7|13373.8|13369.2|13368.3|215
1745204400000|2025-04-21 03:00:00|13371|13370.1|13373.7|13372.2|13375.3|13374.4|13370.9|13370|152
1745204700000|2025-04-21 03:05:00|13374.2|13372.7|13378.2|13376.7|13378.4|13376.9|13373.6|13372.1|125
1745205000000|2025-04-21 03:10:00|13378.4|13376.9|13374.5|13373|13378.9|13377.5|13374|13373|163
1745205300000|2025-04-21 03:15:00|13374.4|13373.5|13375|13374.1|13377.5|13376.5|13374.2|13373|145
1745205600000|2025-04-21 03:20:00|13374.9|13374|13374|13373.1|13375.6|13374.7|13372.8|13371.3|145
1745205900000|2025-04-21 03:25:00|13374.4|13373.5|13376.2|13375.3|13378.5|13377.6|13374|13373.1|102
1745206200000|2025-04-21 03:30:00|13376.4|13375.5|13378.6|13377.7|13379.1|13378.2|13375.7|13374.8|104
1745206500000|2025-04-21 03:35:00|13379|13378.1|13378.7|13377.8|13380.1|13379.2|13377.3|13376.4|100
1745206800000|2025-04-21 03:40:00|13378.5|13377.6|13384.6|13383.7|13387.5|13386.6|13378.4|13377.5|246
1745207100000|2025-04-21 03:45:00|13384.7|13383.8|13382.2|13381.3|13385.7|13384.8|13381.6|13380.7|128
1745207400000|2025-04-21 03:50:00|13382.1|13381.2|13380.3|13379.4|13382.3|13381.4|13380.3|13379.4|96
1745207700000|2025-04-21 03:55:00|13380.1|13379.2|13382.3|13381.4|13384.4|13383.5|13380.1|13379.2|144
1745208000000|2025-04-21 04:00:00|13382.1|13381.2|13372.2|13371.3|13382.1|13381.2|13372.1|13371.2|194
1745208300000|2025-04-21 04:05:00|13372.1|13371.2|13372.8|13371.9|13373.1|13372.2|13367.2|13366.3|189
1745208600000|2025-04-21 04:10:00|13372.4|13371.5|13371.8|13370.9|13372.4|13371.5|13370|13369.1|128
1745208900000|2025-04-21 04:15:00|13371.7|13370.8|13377.1|13376.2|13379.2|13378.3|13371.6|13370.7|138
1745209200000|2025-04-21 04:20:00|13377|13376.1|13376|13375.1|13377|13376.1|13374.2|13373.3|104
1745209500000|2025-04-21 04:25:00|13376.3|13375.4|13379.7|13378.8|13380.2|13379.3|13376.3|13375.4|125
1745209800000|2025-04-21 04:30:00|13380|13379.1|13380.3|13379.4|13382.1|13381.2|13379.6|13378.7|95
1745210100000|2025-04-21 04:35:00|13380.2|13379.3|13382.5|13381.6|13382.7|13381.8|13378.9|13378|69
1745210400000|2025-04-21 04:40:00|13382.3|13381.4|13377.2|13376.3|13382.6|13381.7|13374.9|13374|90
1745210700000|2025-04-21 04:45:00|13377.3|13376.4|13380|13379.1|13381|13380.1|13377.2|13376.3|87
1745211000000|2025-04-21 04:50:00|13380.3|13379.4|13381|13380.1|13384.1|13383.2|13379.2|13378.3|81
1745211300000|2025-04-21 04:55:00|13380.8|13379.9|13383.7|13382.8|13383.9|13383|13380.7|13379.8|73
1745211600000|2025-04-21 05:00:00|13383.3|13382.4|13386.1|13385.2|13386.1|13385.2|13382.1|13381.2|120
1745211900000|2025-04-21 05:05:00|13386.6|13385.7|13390.1|13389.2|13390.7|13389.8|13385|13384.1|105
1745212200000|2025-04-21 05:10:00|13390.6|13389.7|13385|13384.1|13392.6|13391.7|13384.2|13383.3|119
1745212500000|2025-04-21 05:15:00|13385.2|13384.3|13388.6|13387.7|13389.2|13388.3|13384.5|13383.6|132
1745212800000|2025-04-21 05:20:00|13388.9|13388|13390|13389.1|13391|13390.1|13388.5|13387.6|54
1745213100000|2025-04-21 05:25:00|13390.1|13389.2|13391.7|13390.8|13391.7|13390.8|13389.6|13388.7|61
1745213400000|2025-04-21 05:30:00|13391.8|13390.9|13395.7|13394.8|13396.4|13395.5|13391.8|13390.9|267
1745213700000|2025-04-21 05:35:00|13395.6|13394.7|13394.5|13393.6|13395.9|13395|13391.9|13391|175
1745214000000|2025-04-21 05:40:00|13394.4|13393.5|13394.8|13393.9|13395.4|13394.5|13392.9|13392|159
1745214300000|2025-04-21 05:45:00|13395.1|13394.2|13396.3|13395.4|13396.5|13395.6|13393.2|13392.3|192
1745214600000|2025-04-21 05:50:00|13396.2|13395.3|13390.8|13389.9|13396.3|13395.4|13389.3|13388.4|190
1745214900000|2025-04-21 05:55:00|13390.9|13390|13394.6|13393.7|13396.5|13395.2|13390.9|13390|183
1745215200000|2025-04-21 06:00:00|13394.2|13393.3|13394.8|13393.9|13397.7|13396.8|13392.5|13391.6|311
1745215500000|2025-04-21 06:05:00|13395|13394.1|13391.8|13390.9|13395.9|13395|13389.2|13388.3|188
1745215800000|2025-04-21 06:10:00|13391.9|13391|13382.4|13381.5|13393.2|13392.3|13382|13380.9|248
1745216100000|2025-04-21 06:15:00|13381.7|13380.8|13379.8|13378.9|13383.7|13382.8|13378.2|13377.3|196
1745216400000|2025-04-21 06:20:00|13379.7|13378.8|13377.1|13376.2|13382.2|13381.3|13376.5|13375.2|185
1745216700000|2025-04-21 06:25:00|13376.2|13375.3|13376.5|13375.6|13381.4|13380|13375.3|13374.4|204
1745217000000|2025-04-21 06:30:00|13376.7|13375.8|13377.7|13376.2|13378.3|13376.8|13372.4|13371.5|159
1745217300000|2025-04-21 06:35:00|13377.4|13376.5|13381.9|13380.4|13382.2|13380.7|13375.1|13373.4|220
1745217600000|2025-04-21 06:40:00|13382|13380.5|13380.4|13378.9|13384.3|13382.8|13380|13378.5|173
1745217900000|2025-04-21 06:45:00|13380.5|13379|13377.1|13376.2|13383.4|13381.9|13376.5|13375.6|132
1745218200000|2025-04-21 06:50:00|13377.2|13376.3|13376.1|13375.2|13381.4|13380.5|13376.1|13375.2|168
1745218500000|2025-04-21 06:55:00|13376.2|13375.3|13382.4|13381.5|13384|13383.1|13376.1|13375.2|209
1745218800000|2025-04-21 07:00:00|13382.2|13381.3|13384.1|13383.2|13390.8|13389.9|13377.2|13376.3|361
1745219100000|2025-04-21 07:05:00|13383.8|13382.9|13385.7|13384.8|13386.5|13385.6|13380.5|13379.6|256
1745219400000|2025-04-21 07:10:00|13386.2|13385.3|13384.9|13384|13387.1|13386.2|13381.6|13380.7|209
1745219700000|2025-04-21 07:15:00|13384.7|13383.8|13385.6|13384.7|13386.4|13385.5|13382.7|13381.8|208
1745220000000|2025-04-21 07:20:00|13385.7|13384.8|13392.6|13391.7|13396.5|13395.6|13385.2|13384.3|331
1745220300000|2025-04-21 07:25:00|13392.7|13391.8|13394.8|13393.9|13395|13394.1|13387.8|13386.9|230
1745220600000|2025-04-21 07:30:00|13394.9|13394|13399.4|13398.5|13402.8|13401.9|13394.7|13393.8|304
1745220900000|2025-04-21 07:35:00|13399.8|13398.9|13399.3|13398.4|13400.5|13399.6|13397.5|13396.6|170
1745221200000|2025-04-21 07:40:00|13399|13398.1|13401.1|13400.2|13401.2|13400.3|13397.4|13396.5|162
1745221500000|2025-04-21 07:45:00|13401.3|13400.4|13402.9|13402|13405|13404.1|13398.2|13397.3|272
1745221800000|2025-04-21 07:50:00|13403|13402.1|13403.4|13402.5|13406|13405.1|13400.8|13399.9|195
1745222100000|2025-04-21 07:55:00|13403.3|13402.4|13411.8|13410.9|13414.9|13414|13398.6|13397.7|615
1745222400000|2025-04-21 08:00:00|13411.7|13410.8|13409.5|13408.6|13416.9|13416|13408.6|13407.7|406
1745222700000|2025-04-21 08:05:00|13409.4|13408.5|13411.3|13410.4|13411.6|13410.7|13407.5|13406.6|280
1745223000000|2025-04-21 08:10:00|13410.5|13409.6|13401.8|13400.3|13410.7|13409.8|13401.8|13399.8|270
1745223300000|2025-04-21 08:15:00|13401.9|13400.4|13400|13399.1|13403.8|13402.3|13397.8|13396|312
1745223600000|2025-04-21 08:20:00|13399.9|13399|13399.3|13397.8|13401.6|13400.7|13396.4|13395.5|254
1745223900000|2025-04-21 08:25:00|13400.4|13398.9|13400.1|13398.6|13403.3|13401.9|13398.9|13397.4|190
1745224200000|2025-04-21 08:30:00|13400.2|13398.7|13402.8|13401.9|13404.2|13403|13396.2|13395|245
1745224500000|2025-04-21 08:35:00|13402.9|13402|13405.7|13404.2|13407|13405.7|13402.2|13401.3|239
1745224800000|2025-04-21 08:40:00|13405.2|13403.7|13410.3|13409.4|13410.5|13409.6|13405.1|13403.7|178
1745225100000|2025-04-21 08:45:00|13410.4|13409.5|13413.6|13412.1|13415.5|13414.1|13410.2|13409.3|172
1745225400000|2025-04-21 08:50:00|13413.4|13411.9|13414.1|13413.2|13414.6|13413.7|13411.9|13411|165
1745225700000|2025-04-21 08:55:00|13414.3|13413.4|13415.3|13414.4|13416.8|13415.9|13411.4|13410.5|181
1745226000000|2025-04-21 09:00:00|13415.2|13414.3|13412.1|13411.2|13415.7|13414.8|13411.9|13411|124
1745226300000|2025-04-21 09:05:00|13412|13411.1|13416.5|13415.6|13417|13416.1|13411.8|13410.9|132
1745226600000|2025-04-21 09:10:00|13416.6|13415.7|13419.2|13417.7|13420.5|13419.3|13415|13414.1|294
1745226900000|2025-04-21 09:15:00|13418.5|13417.6|13417.2|13415.7|13420.5|13419.2|13416|13414.8|246
1745227200000|2025-04-21 09:20:00|13417.4|13415.9|13418.9|13418|13422.8|13421.5|13417.4|13415.9|262
1745227500000|2025-04-21 09:25:00|13418.8|13417.9|13413.7|13412.2|13418.8|13417.9|13412.2|13411.1|198
1745227800000|2025-04-21 09:30:00|13413.9|13412.4|13416.3|13414.8|13418.6|13417.6|13413.9|13412.4|150
1745228100000|2025-04-21 09:35:00|13415.8|13414.9|13418.5|13417|13420.2|13418.7|13414.4|13412.9|214
1745228400000|2025-04-21 09:40:00|13417.4|13416.5|13410.7|13409.8|13417.7|13416.5|13409.6|13408.3|168
1745228700000|2025-04-21 09:45:00|13410.6|13409.7|13404.1|13402.6|13413.4|13412.5|13404.1|13402.6|234
1745229000000|2025-04-21 09:50:00|13404.2|13402.7|13402.9|13402|13407.2|13405.7|13402.9|13402|233
1745229300000|2025-04-21 09:55:00|13402.8|13401.9|13401.9|13400.4|13404.1|13402.7|13401.4|13399.9|147
1745229600000|2025-04-21 10:00:00|13402|13400.5|13403.2|13401.7|13403.2|13401.7|13399.9|13399|171
1745229900000|2025-04-21 10:05:00|13403|13401.5|13400.2|13399.3|13405.5|13404.4|13399.3|13398.4|188
1745230200000|2025-04-21 10:10:00|13400.4|13399.5|13401.4|13400.5|13402.1|13401.2|13397.9|13397|216
1745230500000|2025-04-21 10:15:00|13401.3|13400.4|13402.5|13401.6|13402.5|13401.6|13399.1|13398.2|131
1745230800000|2025-04-21 10:20:00|13402.6|13401.7|13396.9|13396|13402.8|13401.9|13396.3|13395.4|142
1745231100000|2025-04-21 10:25:00|13396.8|13395.9|13396.4|13395.5|13397.5|13396.6|13393.4|13392.5|195
1745231400000|2025-04-21 10:30:00|13396.5|13395.6|13394.5|13393.6|13396.8|13395.9|13392.6|13391.7|181
1745231700000|2025-04-21 10:35:00|13394.8|13393.9|13391|13389.5|13394.9|13394|13389.9|13388.7|205
1745232000000|2025-04-21 10:40:00|13390.5|13389|13390.3|13389.4|13393.1|13391.6|13389|13388.1|192
1745232300000|2025-04-21 10:45:00|13390.2|13389.3|13393.1|13392.2|13394.1|13393.2|13390.2|13388.7|150
1745232600000|2025-04-21 10:50:00|13393.3|13392.4|13393|13391.5|13398.4|13396.9|13392.9|13391.4|234
1745232900000|2025-04-21 10:55:00|13392.4|13390.9|13390.9|13389.4|13392.4|13390.9|13387.1|13385.6|234
1745233200000|2025-04-21 11:00:00|13390.5|13389.6|13388|13387.1|13392.4|13391.2|13388|13386.8|220
1745233500000|2025-04-21 11:05:00|13387.8|13386.9|13381.7|13380.8|13389.1|13388.2|13381.2|13380.3|225
1745233800000|2025-04-21 11:10:00|13382|13381.1|13382.9|13382|13384.6|13383.7|13381.9|13381|135
1745234100000|2025-04-21 11:15:00|13382.7|13381.8|13388.1|13387.2|13388.7|13387.8|13379.8|13378.9|198
1745234400000|2025-04-21 11:20:00|13388|13387.1|13389.2|13388.3|13391.8|13390.9|13387.7|13386.8|251
1745234700000|2025-04-21 11:25:00|13389.1|13388.2|13387.2|13386.3|13389.5|13388.6|13385.7|13384.8|177
1745235000000|2025-04-21 11:30:00|13387.6|13386.7|13393.5|13392|13393.5|13392|13386.9|13386|212
1745235300000|2025-04-21 11:35:00|13393.4|13391.9|13394.1|13393.2|13395.6|13394.7|13391|13390.1|236
1745235600000|2025-04-21 11:40:00|13394.2|13393.3|13397.5|13396.6|13398|13397.1|13391.8|13390.9|239
1745235900000|2025-04-21 11:45:00|13397.3|13396.4|13397.9|13397|13399.7|13398.8|13396.9|13396|212
1745236200000|2025-04-21 11:50:00|13397.8|13396.9|13396.9|13396|13400.2|13399.1|13395.8|13394.9|248
1745236500000|2025-04-21 11:55:00|13396.8|13395.9|13397|13396.1|13398.1|13397.1|13394.6|13393.7|259
1745236800000|2025-04-21 12:00:00|13397.3|13396.4|13401.4|13399.9|13403.1|13402.2|13397|13395.8|396
1745237100000|2025-04-21 12:05:00|13401.3|13399.8|13398.7|13397.2|13402|13401|13398.7|13397.2|246
1745237400000|2025-04-21 12:10:00|13398.6|13397.1|13393.9|13393|13400.2|13398.9|13393.4|13392.5|265
1745237700000|2025-04-21 12:15:00|13393.8|13392.9|13400.9|13400|13401.6|13400.7|13393.8|13392.9|271
1745238000000|2025-04-21 12:20:00|13400.7|13399.8|13390.7|13389.8|13401|13400.1|13390.3|13389.4|245
1745238300000|2025-04-21 12:25:00|13391.6|13390.7|13387.9|13387|13391.8|13390.9|13387.9|13387|276
1745238600000|2025-04-21 12:30:00|13387.7|13386.8|13388.1|13387.2|13391.1|13390.2|13387.1|13386.2|224
1745238900000|2025-04-21 12:35:00|13388.2|13387.3|13385.1|13384.2|13389|13388.1|13384.7|13383.6|210
1745239200000|2025-04-21 12:40:00|13385|13384.1|13390.2|13389.3|13390.5|13389.6|13382|13381.1|256
1745239500000|2025-04-21 12:45:00|13389.8|13388.9|13395.6|13394.7|13396.1|13395.2|13387.6|13386.7|252
1745239800000|2025-04-21 12:50:00|13395.7|13394.8|13395.8|13394.9|13399.8|13398.9|13395.1|13394.2|237
1745240100000|2025-04-21 12:55:00|13395.7|13394.8|13404.6|13403.7|13404.6|13403.7|13395.4|13394.5|298
1745240400000|2025-04-21 13:00:00|13404.4|13403.5|13402.7|13401.8|13405.4|13404.5|13401.9|13401|232
1745240700000|2025-04-21 13:05:00|13403.4|13402.5|13401.6|13400.7|13404.9|13404|13399.5|13398.6|266
1745241000000|2025-04-21 13:10:00|13401.7|13400.8|13403.1|13402.2|13406.7|13405.8|13399.5|13398.6|233
1745241300000|2025-04-21 13:15:00|13403.2|13402.3|13396.5|13395.6|13403.6|13402.7|13396.2|13395.3|258
1745241600000|2025-04-21 13:20:00|13396.3|13395.4|13389.4|13388.5|13398|13397.1|13389.3|13388.1|320
1745241900000|2025-04-21 13:25:00|13389.6|13388.7|13390.6|13389.7|13391.8|13390.9|13387.5|13386.6|340
1745242200000|2025-04-21 13:30:00|13391.3|13390.4|13388.7|13387.8|13392.7|13391.8|13387.5|13386.6|498
1745242500000|2025-04-21 13:35:00|13388.2|13387.3|13393.5|13392.6|13394.8|13393.9|13386.9|13386|449
1745242800000|2025-04-21 13:40:00|13393.1|13392.2|13395.6|13394.7|13396.4|13395.5|13388.4|13387.5|414
1745243100000|2025-04-21 13:45:00|13395.5|13394.6|13408.2|13407.3|13409.3|13408.4|13395.3|13394.4|437
1745243400000|2025-04-21 13:50:00|13408.3|13407.4|13404|13403.1|13409.6|13408.7|13403.1|13402.2|438
1745243700000|2025-04-21 13:55:00|13403.8|13402.9|13402.1|13401.2|13406.2|13405.3|13400.8|13399.9|234
1745244000000|2025-04-21 14:00:00|13401.6|13400.7|13398.3|13397.4|13405.2|13404.3|13398.3|13397.4|387
1745244300000|2025-04-21 14:05:00|13398.5|13397.6|13402.2|13401.3|13402.2|13401.3|13396|13395.1|338
1745244600000|2025-04-21 14:10:00|13402.3|13401.4|13398.6|13397.7|13403.5|13402.6|13396.5|13395.6|337
1745244900000|2025-04-21 14:15:00|13398.4|13397.5|13400.5|13399.6|13402.2|13401.3|13395.8|13394.9|380
1745245200000|2025-04-21 14:20:00|13400.7|13399.8|13404.6|13403.7|13404.9|13404|13397.8|13396.9|321
1745245500000|2025-04-21 14:25:00|13404.7|13403.8|13406|13405.1|13407.8|13406.9|13403.8|13402.9|368
1745245800000|2025-04-21 14:30:00|13406.2|13405.3|13397.9|13397|13407.3|13406.4|13396.6|13395.7|324
1745246100000|2025-04-21 14:35:00|13397.8|13396.9|13397.7|13396.8|13401.5|13400.6|13393.8|13392.9|415
1745246400000|2025-04-21 14:40:00|13397.5|13396.6|13390.7|13389.8|13398.5|13397.6|13390|13389.1|298
1745246700000|2025-04-21 14:45:00|13390.8|13389.9|13389.9|13388.4|13392.6|13391.7|13388.4|13387.5|274
1745247000000|2025-04-21 14:50:00|13390.3|13388.8|13394.2|13393.3|13396.3|13395.4|13386.6|13385.7|307
1745247300000|2025-04-21 14:55:00|13393.6|13392.7|13391|13390.1|13394.8|13393.9|13390.1|13389.2|330
1745247600000|2025-04-21 15:00:00|13390.2|13389.3|13388.8|13387.9|13391.3|13390.4|13386.5|13385.6|317
1745247900000|2025-04-21 15:05:00|13388.1|13387.2|13383.7|13382.8|13389.3|13388.4|13378.7|13377.8|327
1745248200000|2025-04-21 15:10:00|13383.9|13383|13382.8|13381.9|13385.7|13384.8|13381.7|13380.5|282
1745248500000|2025-04-21 15:15:00|13382.9|13382|13385.4|13384.5|13387|13386.1|13380.6|13379.7|281
1745248800000|2025-04-21 15:20:00|13385.7|13384.8|13385|13384.1|13386.8|13385.9|13382.7|13381.8|277
1745249100000|2025-04-21 15:25:00|13385.2|13384.3|13392.1|13391.2|13394|13393.1|13385.1|13384.2|237
1745249400000|2025-04-21 15:30:00|13391.9|13391|13386.9|13386|13392.3|13391.4|13386.8|13385.9|283
1745249700000|2025-04-21 15:35:00|13387.1|13386.2|13386.8|13385.9|13387.8|13386.9|13385.1|13383.6|183
1745250000000|2025-04-21 15:40:00|13386.7|13385.8|13385.2|13384.3|13387|13386.1|13383.5|13382.6|204
1745250300000|2025-04-21 15:45:00|13385.5|13384.6|13385.6|13384.7|13387|13386.1|13382.3|13381.4|202
1745250600000|2025-04-21 15:50:00|13385.2|13384.3|13381.5|13380.6|13385.2|13384.3|13381.5|13380.6|153
1745250900000|2025-04-21 15:55:00|13381.7|13380.8|13381.6|13380.7|13383.3|13382.4|13378.7|13377.8|180
1745251200000|2025-04-21 16:00:00|13381.4|13380.5|13381.7|13380.8|13382.5|13381.3|13378.8|13377.9|177
1745251500000|2025-04-21 16:05:00|13382.1|13381.2|13379.6|13378.7|13382.7|13381.8|13379.1|13378.2|185
1745251800000|2025-04-21 16:10:00|13379.4|13378.5|13381.3|13380.4|13383.5|13382.6|13376.9|13375.8|190
1745252100000|2025-04-21 16:15:00|13381.4|13380.5|13381.4|13380.5|13382.7|13381.8|13378.6|13377.7|192
1745252400000|2025-04-21 16:20:00|13381.2|13380.3|13379.6|13378.7|13383.5|13382.6|13379.1|13378.2|147
1745252700000|2025-04-21 16:25:00|13379.8|13378.9|13379.5|13378.6|13380.6|13379.7|13377.9|13377|155
1745253000000|2025-04-21 16:30:00|13379.6|13378.7|13378.7|13377.8|13383.1|13382.2|13378.5|13377.6|183
1745253300000|2025-04-21 16:35:00|13378.9|13378|13378.7|13377.8|13380.6|13379.7|13376.8|13375.9|203
1745253600000|2025-04-21 16:40:00|13378.5|13377.6|13376.7|13375.8|13378.7|13377.8|13376.1|13375.2|106
1745253900000|2025-04-21 16:45:00|13376.6|13375.7|13378.9|13378|13379.5|13378.6|13376.5|13375.6|129
1745254200000|2025-04-21 16:50:00|13378.8|13377.9|13380|13379.1|13381.5|13380.6|13377.9|13377|120
1745254500000|2025-04-21 16:55:00|13380.3|13379.4|13379.6|13378.7|13382.2|13381.3|13378.6|13377.7|113
1745254800000|2025-04-21 17:00:00|13378.7|13377.8|13371.6|13370.7|13379.1|13378.2|13370.6|13369.7|204
1745255100000|2025-04-21 17:05:00|13371.5|13370.6|13371.8|13370.9|13375.2|13374.3|13370.6|13369.7|148
1745255400000|2025-04-21 17:10:00|13371.9|13371|13365.8|13364.9|13372.2|13371.3|13364.4|13363.5|159
1745255700000|2025-04-21 17:15:00|13365.5|13364.6|13367.6|13366.7|13367.6|13366.7|13363.3|13362.4|125
1745256000000|2025-04-21 17:20:00|13367.5|13366.6|13367.7|13366.8|13369.5|13368.6|13367.1|13366.2|100
1745256300000|2025-04-21 17:25:00|13367.6|13366.7|13368.6|13367.7|13370.3|13369.4|13366.6|13365.7|107
1745256600000|2025-04-21 17:30:00|13368.7|13367.8|13369.1|13368.2|13371.7|13370.8|13367.5|13366.6|115
1745256900000|2025-04-21 17:35:00|13368.9|13368|13371.1|13370.2|13371.8|13370.9|13368.6|13367.7|117
1745257200000|2025-04-21 17:40:00|13371.2|13370.3|13369.5|13368.6|13371.6|13370.7|13368.8|13367.9|74
1745257500000|2025-04-21 17:45:00|13369.7|13368.8|13371.1|13369.6|13371.7|13370.2|13368.5|13367.6|114
1745257800000|2025-04-21 17:50:00|13371.4|13369.9|13373.8|13372.9|13373.9|13373|13371.4|13369.9|102
1745258100000|2025-04-21 17:55:00|13373.7|13372.8|13376.8|13375.3|13377.4|13375.9|13373.5|13372.6|103
1745258400000|2025-04-21 18:00:00|13376.5|13375|13373.5|13372.6|13378|13375.8|13373.5|13372.3|147
1745258700000|2025-04-21 18:05:00|13373.6|13372.7|13374.1|13373.2|13375.3|13374.2|13373.1|13372|150
1745259000000|2025-04-21 18:10:00|13373.7|13372.8|13372.1|13371.2|13375.7|13374.2|13371.4|13370.5|133
1745259300000|2025-04-21 18:15:00|13372.4|13371.5|13372.8|13371.3|13374|13372.9|13371.7|13370.4|132
1745259600000|2025-04-21 18:20:00|13372.9|13371.4|13373.8|13372.3|13374.5|13372.8|13371.3|13370.1|80
1745259900000|2025-04-21 18:25:00|13373.7|13372.2|13374.9|13373.4|13375|13373.5|13372|13370.5|66
1745260200000|2025-04-21 18:30:00|13375|13373.5|13378.8|13377.3|13379.1|13377.4|13374.9|13373.4|107
1745260500000|2025-04-21 18:35:00|13379.1|13377|13383.5|13382|13383.9|13382.4|13378.3|13376.5|146
1745260800000|2025-04-21 18:40:00|13383.6|13382.1|13380.4|13378.9|13383.9|13382.4|13380|13378.5|124
1745261100000|2025-04-21 18:45:00|13380.2|13378.7|13380.6|13379.7|13382.2|13381.2|13380|13378.7|94
1745261400000|2025-04-21 18:50:00|13380.5|13379.6|13378.1|13376.6|13380.8|13379.7|13376|13374.5|107
1745261700000|2025-04-21 18:55:00|13377.8|13376.3|13379.6|13378.7|13380.9|13379.7|13377.4|13375.9|128
1745262000000|2025-04-21 19:00:00|13378.8|13377.9|13382.7|13381.8|13384.5|13383.1|13377.4|13375.9|199
1745262300000|2025-04-21 19:05:00|13382.9|13382|13384.6|13383.7|13384.9|13384|13381.6|13380.7|117
1745262600000|2025-04-21 19:10:00|13383.9|13383|13382|13380.5|13383.9|13383|13380.4|13379.2|87
1745262900000|2025-04-21 19:15:00|13381.9|13380.4|13380.8|13379.3|13382.5|13380.7|13379.8|13378.3|125
1745263200000|2025-04-21 19:20:00|13380.9|13379.4|13380.6|13379.7|13381.5|13380|13378.3|13377.4|88
1745263500000|2025-04-21 19:25:00|13379.9|13379|13376.5|13375.6|13380.1|13379.2|13376.5|13375.6|59
1745263800000|2025-04-21 19:30:00|13376.4|13375.5|13377.6|13376.7|13378.9|13378|13376.4|13375.5|71
1745264100000|2025-04-21 19:35:00|13377.5|13376.6|13376.4|13375.5|13379.5|13378.6|13376|13375.1|92
1745264400000|2025-04-21 19:40:00|13376|13375.1|13379|13378.1|13379.6|13378.7|13373.8|13372.9|140
1745264700000|2025-04-21 19:45:00|13379.1|13378.2|13377.3|13376.4|13379.7|13378.8|13377.3|13376.4|125
1745265000000|2025-04-21 19:50:00|13376.6|13375.7|13377.3|13376.4|13378|13377.1|13375.4|13374.5|89
1745265300000|2025-04-21 19:55:00|13376.9|13376|13375.7|13374.8|13380|13379.1|13375.1|13374.2|106
1745265600000|2025-04-21 20:00:00|13376.3|13375.4|13375.5|13374.6|13377.8|13376.9|13375.4|13374.5|50
1745265900000|2025-04-21 20:05:00|13374.9|13374|13374.8|13373.9|13375.2|13374.3|13374.6|13373.7|22
1745266200000|2025-04-21 20:10:00|13375.3|13374.4|13377.9|13377|13378.9|13378|13375.3|13374.4|51
1745266500000|2025-04-21 20:15:00|13377.8|13376.9|13378.2|13376.7|13379.2|13377.7|13376.7|13375.8|31
1745266800000|2025-04-21 20:20:00|13378.1|13376.6|13378|13376.5|13378.9|13377.4|13376.7|13375.8|26
1745267100000|2025-04-21 20:25:00|13378.2|13376.7|13376.3|13374.8|13378.2|13376.7|13375|13373.5|31
1745267400000|2025-04-21 20:30:00|13376.2|13374.7|13376.3|13374.8|13376.4|13374.9|13375.4|13373.9|14
1745267700000|2025-04-21 20:35:00|13376.9|13375.4|13377.7|13376.2|13378.1|13376.6|13376.9|13375.4|24
1745268000000|2025-04-21 20:40:00|13377.3|13375.8|13377|13375.5|13379.1|13377.6|13376.3|13374.8|50
1745268300000|2025-04-21 20:45:00|13377.1|13375.6|13380.2|13378.7|13380.2|13378.7|13377.1|13375.6|53
1745268600000|2025-04-21 20:50:00|13380.3|13378.8|13380.6|13379.7|13381.1|13379.7|13379.8|13378.4|36
1745268900000|2025-04-21 20:55:00|13381.1|13379.3|13380.5|13375.1|13389|13380.5|13380.1|13374.9|109
1745269200000|2025-04-21 21:00:00|13381.1|13369.2|13380.2|13368.3|13381.1|13369.2|13375.5|13363.6|15
1745269500000|2025-04-21 21:05:00|13381.8|13369.9|13385.2|13373.3|13406|13394.1|13381.8|13369.9|22
1745269800000|2025-04-21 21:10:00|13385.5|13373.6|13385.2|13373.3|13385.5|13373.6|13385.2|13373.3|6
1745270100000|2025-04-21 21:15:00|13383.7|13371.8|13382|13370.1|13383.7|13371.8|13382|13370.1|3
1745270400000|2025-04-21 21:20:00|13382.1|13370.2|13382.6|13370.7|13382.6|13370.7|13382.1|13370.2|4
1745270700000|2025-04-21 21:25:00|13382.2|13370.3|13383.2|13371.3|13383.2|13371.3|13382.2|13370.3|3
1745271000000|2025-04-21 21:30:00|13382.9|13371|13382.4|13370.5|13382.9|13371|13381.6|13369.7|7
1745271300000|2025-04-21 21:35:00|13380.9|13369|13382|13370.1|13382.1|13370.2|13380.4|13368.5|8
1745271600000|2025-04-21 21:40:00|13382.7|13370.8|13384.4|13372.5|13385.3|13373.4|13382.7|13370.8|9
1745271900000|2025-04-21 21:45:00|13384.6|13372.7|13384.3|13372.4|13384.6|13372.7|13383.8|13371.9|5
1745272200000|2025-04-21 21:50:00|13385.1|13373.2|13384.9|13373|13385.1|13373.2|13384.9|13373|2
1745272500000|2025-04-21 21:55:00|13384.4|13372.5|13397.9|13386|13399.8|13387.9|13384.3|13372.4|36
1745272800000|2025-04-21 22:00:00|13397.2|13385.3|13382.7|13378.9|13398.7|13386.8|13374.8|13371.1|143
1745273100000|2025-04-21 22:05:00|13382.2|13379.3|13379.1|13377.6|13383|13381|13379.1|13377.6|15
1745273400000|2025-04-21 22:10:00|13379.3|13377.8|13381.1|13379.6|13381.6|13380.1|13379.1|13376.9|65
1745273700000|2025-04-21 22:15:00|13381.6|13380.1|13380.4|13378.9|13381.6|13380.1|13380.4|13378.9|9
1745274000000|2025-04-21 22:20:00|13381.4|13379.9|13381.3|13379.8|13381.6|13380.1|13378.4|13376.9|30
1745274300000|2025-04-21 22:25:00|13381.5|13380|13382.3|13380.8|13383.5|13382|13381.5|13380|46
1745274600000|2025-04-21 22:30:00|13382.5|13381|13380.1|13378.6|13382.5|13381|13380|13378.5|75
1745274900000|2025-04-21 22:35:00|13379|13377.5|13380.4|13378.9|13380.6|13379.1|13378.5|13377|47
1745275200000|2025-04-21 22:40:00|13380.1|13378.6|13382.3|13380.8|13382.3|13380.8|13380.1|13378.6|39
1745275500000|2025-04-21 22:45:00|13382.7|13381.2|13382.2|13380.7|13383.1|13381.6|13381.9|13380.4|29
1745275800000|2025-04-21 22:50:00|13382.3|13380.8|13382.1|13380.6|13385.5|13384|13382.1|13380.6|67
1745276100000|2025-04-21 22:55:00|13381.2|13380.3|13382.4|13380.9|13383.4|13381.9|13381.2|13380.3|47
1745276400000|2025-04-21 23:00:00|13383.1|13381.6|13383.1|13382.2|13384|13382.5|13381|13380.1|62
1745276700000|2025-04-21 23:05:00|13383.3|13382.4|13382.1|13381.2|13383.4|13382.5|13381|13380.1|60
1745277000000|2025-04-21 23:10:00|13381.3|13380.4|13382.6|13381.7|13384.7|13383.8|13381|13380.1|50
1745277300000|2025-04-21 23:15:00|13382.5|13381.6|13382.2|13381.3|13383.1|13382.2|13380.9|13380|43
1745277600000|2025-04-21 23:20:00|13382|13381.1|13380.6|13379.7|13382.7|13381.8|13379.7|13378.8|43
1745277900000|2025-04-21 23:25:00|13380.7|13379.8|13384.1|13383.2|13385|13384.1|13380.7|13379.8|98
1745278200000|2025-04-21 23:30:00|13384.2|13383.3|13384|13383.1|13385.3|13384.4|13383.3|13382.4|95
1745278500000|2025-04-21 23:35:00|13384.3|13383.4|13381.4|13380.5|13385|13384.1|13381.4|13380.5|38
1745278800000|2025-04-21 23:40:00|13381.3|13380.4|13380|13379.1|13381.5|13380.6|13380|13379.1|47
1745279100000|2025-04-21 23:45:00|13379.3|13378.4|13378|13377.1|13379.9|13379|13373.6|13372.7|139
1745279400000|2025-04-21 23:50:00|13378.2|13377.3|13378.7|13377.2|13381.5|13380|13377.1|13376.2|178
1745279700000|2025-04-21 23:55:00|13378.6|13377.1|13380.2|13379.3|13381.2|13380|13375.9|13375|187
1745280000000|2025-04-22 00:00:00|13380.3|13379.4|13375.7|13374.8|13381|13380.1|13373|13372.1|343
1745280300000|2025-04-22 00:05:00|13375.6|13374.7|13375.2|13374.3|13377.9|13377|13374.7|13373.8|200
1745280600000|2025-04-22 00:10:00|13374.5|13373.6|13374.6|13373.7|13377.6|13376.7|13373|13372.1|233
1745280900000|2025-04-22 00:15:00|13374.7|13373.8|13376.5|13375.6|13377|13376.1|13373.9|13373|236
1745281200000|2025-04-22 00:20:00|13376.7|13375.8|13374.6|13373.7|13378|13377.1|13374.6|13373.7|164
1745281500000|2025-04-22 00:25:00|13374.1|13373.2|13373.8|13372.3|13376.1|13375.2|13370.5|13369.6|204
1745281800000|2025-04-22 00:30:00|13373.6|13372.1|13366.9|13366|13374|13373.1|13366.6|13365.7|181
1745282100000|2025-04-22 00:35:00|13367|13366.1|13365|13364.1|13367.1|13366.2|13362.9|13362|178
1745282400000|2025-04-22 00:40:00|13365.6|13364.7|13368|13367.1|13369.4|13367.9|13364.3|13363.4|170
1745282700000|2025-04-22 00:45:00|13367.9|13367|13367.5|13366.6|13369.1|13368.2|13367.1|13366.2|123
1745283000000|2025-04-22 00:50:00|13367.6|13366.7|13363.5|13362.6|13367.6|13366.7|13362.5|13361.6|244
1745283300000|2025-04-22 00:55:00|13363.9|13363|13371.2|13370.3|13371.2|13370.3|13363.9|13363|267
1745283600000|2025-04-22 01:00:00|13371.7|13370.8|13377.5|13376.6|13378.3|13377.4|13371.3|13370.4|200
1745283900000|2025-04-22 01:05:00|13377.3|13376.4|13377|13376.1|13381|13380.1|13375.9|13375|174
1745284200000|2025-04-22 01:10:00|13377.2|13376.3|13377.9|13377|13379.5|13378.6|13375.1|13374.2|199
1745284500000|2025-04-22 01:15:00|13378.1|13377.2|13374.5|13373|13378.3|13377.4|13373.6|13372.1|188
1745284800000|2025-04-22 01:20:00|13374.3|13372.8|13376.8|13375.3|13378.5|13377.6|13374|13372.5|184
1745285100000|2025-04-22 01:25:00|13377|13375.5|13375.6|13374.7|13377|13375.5|13373|13372.1|161
1745285400000|2025-04-22 01:30:00|13375.5|13374.6|13377|13376.1|13378|13377.1|13375.4|13373.9|185
1745285700000|2025-04-22 01:35:00|13377.1|13376.2|13379.9|13379|13380.5|13379.6|13376.1|13374.9|145
1745286000000|2025-04-22 01:40:00|13379.8|13378.9|13376.2|13375.3|13379.8|13378.9|13374.9|13374|145
1745286300000|2025-04-22 01:45:00|13376.1|13375.2|13377|13376.1|13377.1|13376.2|13373|13372.1|172
1745286600000|2025-04-22 01:50:00|13376.7|13375.8|13377.3|13376.4|13378.1|13377.2|13375.1|13374.2|123
1745286900000|2025-04-22 01:55:00|13377.1|13376.2|13376.1|13375.2|13379.5|13378.6|13375.2|13374.3|105
1745287200000|2025-04-22 02:00:00|13376.3|13375.4|13377.2|13376.3|13378|13377.1|13375.8|13374.9|113
1745287500000|2025-04-22 02:05:00|13377.1|13376.2|13380.1|13379.2|13380.8|13379.9|13376.9|13376|80
1745287800000|2025-04-22 02:10:00|13380|13379.1|13386|13385.1|13388|13387.1|13379.1|13378.2|126
1745288100000|2025-04-22 02:15:00|13385.3|13384.4|13388.1|13387.2|13389.6|13388.7|13383.8|13382.9|142
1745288400000|2025-04-22 02:20:00|13388.5|13387.6|13389.1|13388.2|13390|13389.1|13387.5|13386.6|67
1745288700000|2025-04-22 02:25:00|13389|13388.1|13389.4|13387.9|13389.7|13388.8|13387|13386.1|70
1745289000000|2025-04-22 02:30:00|13389.3|13387.8|13391|13390.1|13392.4|13391.1|13389|13387.8|137
1745289300000|2025-04-22 02:35:00|13390.9|13390|13388.9|13388|13391.4|13390.4|13388.9|13388|60
1745289600000|2025-04-22 02:40:00|13388.8|13387.9|13389|13388.1|13390.6|13389.7|13388|13387.1|84
1745289900000|2025-04-22 02:45:00|13389.1|13388.2|13391|13390.1|13391|13390.1|13386.3|13385.4|80
1745290200000|2025-04-22 02:50:00|13391.2|13390.3|13391.8|13390.9|13392.5|13391.6|13390.8|13389.9|68
1745290500000|2025-04-22 02:55:00|13392|13391.1|13397.1|13396.2|13397.1|13396.2|13392|13391.1|98
1745290800000|2025-04-22 03:00:00|13397|13396.1|13403.2|13402.3|13405.9|13405|13396|13395.1|263
1745291100000|2025-04-22 03:05:00|13404.1|13403.2|13404.7|13403.8|13405.2|13404.3|13400.1|13399.2|217
1745291400000|2025-04-22 03:10:00|13404.6|13403.7|13403.5|13402.6|13406.4|13405.4|13401.5|13400.6|201
1745291700000|2025-04-22 03:15:00|13404.2|13402.7|13404.6|13403.7|13406.8|13405.9|13402.1|13401.2|194
1745292000000|2025-04-22 03:20:00|13404|13403.1|13405.6|13404.7|13407|13406.1|13403.3|13402.4|154
1745292300000|2025-04-22 03:25:00|13405.8|13404.9|13406.3|13404.8|13406.7|13405.2|13403.8|13402.4|182
1745292600000|2025-04-22 03:30:00|13406.2|13404.7|13403|13402.1|13406.2|13405.1|13402|13401.1|112
1745292900000|2025-04-22 03:35:00|13403.3|13402.4|13407.2|13406.3|13409.8|13408.9|13403.3|13402.4|136
1745293200000|2025-04-22 03:40:00|13407.1|13406.2|13409|13408.1|13410.7|13409.8|13406.1|13405.2|148
1745293500000|2025-04-22 03:45:00|13409.2|13408.3|13408|13407.1|13410.1|13409.2|13407.8|13406.9|98
1745293800000|2025-04-22 03:50:00|13408.1|13407.2|13404.3|13403.4|13408.3|13407.4|13404.3|13403.4|140
1745294100000|2025-04-22 03:55:00|13404.4|13403.5|13405.1|13404.2|13405.1|13404.2|13403|13402.1|105
1745294400000|2025-04-22 04:00:00|13405.2|13404.3|13407|13406.1|13407.8|13406.9|13405.1|13404.2|80
1745294700000|2025-04-22 04:05:00|13407.1|13406.2|13407.1|13405.6|13409.8|13408.3|13406.8|13405.6|89
1745295000000|2025-04-22 04:10:00|13407|13405.5|13408.9|13408|13408.9|13408|13406.1|13405.2|127
1745295300000|2025-04-22 04:15:00|13409|13408.1|13409.5|13408.6|13409.6|13408.7|13407.2|13406.3|91
1745295600000|2025-04-22 04:20:00|13409.3|13408.4|13409.1|13408.2|13410.1|13409.2|13407.9|13407|92
1745295900000|2025-04-22 04:25:00|13409.2|13408.3|13410.6|13409.1|13411.2|13409.3|13408.3|13407.4|95
1745296200000|2025-04-22 04:30:00|13410.4|13408.9|13407.4|13405.9|13410.5|13409|13406.6|13405.3|63
1745296500000|2025-04-22 04:35:00|13407.2|13405.7|13407.8|13406.9|13410.3|13409.4|13406.3|13404.8|92
1745296800000|2025-04-22 04:40:00|13408|13407.1|13403.6|13402.7|13408|13407.1|13402.3|13401.4|141
1745297100000|2025-04-22 04:45:00|13403.9|13403|13406.1|13405.2|13407|13406.1|13401.8|13400.9|105
1745297400000|2025-04-22 04:50:00|13405.6|13404.7|13403.2|13402.3|13406.9|13406|13403.1|13402.2|77
1745297700000|2025-04-22 04:55:00|13403.4|13402.5|13403|13402.1|13405.1|13404.2|13402.6|13401.7|123
1745298000000|2025-04-22 05:00:00|13403.2|13402.3|13405|13404.1|13405.6|13404.7|13402.3|13401.4|140
1745298300000|2025-04-22 05:05:00|13404.9|13404|13400|13399.1|13405.1|13404.2|13400|13399.1|113
1745298600000|2025-04-22 05:10:00|13399.2|13398.3|13402.3|13401.4|13402.6|13401.7|13394|13393.1|220
1745298900000|2025-04-22 05:15:00|13402.2|13401.3|13408.9|13408|13409|13408.1|13401.6|13400.7|203
1745299200000|2025-04-22 05:20:00|13409.2|13408.3|13411.9|13411|13412.4|13411.5|13408.7|13407.8|168
1745299500000|2025-04-22 05:25:00|13411.8|13410.9|13422.2|13421.3|13424.6|13423.1|13411.8|13410.9|268
1745299800000|2025-04-22 05:30:00|13422.3|13421.4|13412.5|13411|13422.3|13421.4|13410.4|13409.5|337
1745300100000|2025-04-22 05:35:00|13412.6|13411.1|13408.8|13407.3|13415.4|13413.9|13407|13405.9|441
1745300400000|2025-04-22 05:40:00|13409|13407.5|13415.9|13415|13416.4|13415.5|13408.4|13406.9|317
1745300700000|2025-04-22 05:45:00|13416.1|13414.6|13414.5|13413|13419|13418.1|13410.7|13409.8|331
1745301000000|2025-04-22 05:50:00|13414.2|13413.3|13417.7|13416.2|13421.5|13420|13412.2|13411|327
1745301300000|2025-04-22 05:55:00|13418|13416.5|13418.4|13416.9|13419.6|13418.2|13415.1|13413.6|325
1745301600000|2025-04-22 06:00:00|13418.6|13417.1|13417.5|13416.6|13420.5|13419|13410.6|13409.7|501
1745301900000|2025-04-22 06:05:00|13417.4|13416.5|13415.8|13414.9|13420.4|13419.5|13414.4|13413.5|350
1745302200000|2025-04-22 06:10:00|13416.2|13415.3|13413.3|13412.4|13417.3|13416.4|13413.3|13412.4|314
1745302500000|2025-04-22 06:15:00|13413.5|13412.6|13414|13413.1|13416.3|13415.4|13411|13410.1|426
1745302800000|2025-04-22 06:20:00|13414.1|13413.2|13411.2|13410.3|13414.3|13413.4|13410.3|13409.4|374
1745303100000|2025-04-22 06:25:00|13411.3|13410.4|13415.5|13414.6|13415.5|13414.6|13407|13406.1|357
1745303400000|2025-04-22 06:30:00|13415.4|13414.5|13411.2|13410.3|13416.3|13415.4|13409.8|13408.9|327
1745303700000|2025-04-22 06:35:00|13410.9|13410|13402.3|13401.4|13410.9|13410|13398.8|13397.9|478
1745304000000|2025-04-22 06:40:00|13402.2|13401.3|13397.7|13396.8|13402.3|13401.4|13396.3|13395.4|424
1745304300000|2025-04-22 06:45:00|13397.6|13396.7|13399.9|13399|13401.4|13400.5|13395.5|13394.6|437
1745304600000|2025-04-22 06:50:00|13399.8|13398.9|13394.8|13393.9|13402.2|13401.3|13392.9|13392|345
1745304900000|2025-04-22 06:55:00|13395|13394.1|13390.9|13390|13395|13394.1|13386.9|13386|575
1745305200000|2025-04-22 07:00:00|13391.1|13390.2|13387.1|13386.2|13392.9|13392|13386|13385.1|654
1745305500000|2025-04-22 07:05:00|13387|13386.1|13386.9|13386|13394.1|13393.2|13385.3|13384.4|453
1745305800000|2025-04-22 07:10:00|13387|13386.1|13394.2|13393.3|13396.8|13395.9|13385.1|13384.2|413
1745306100000|2025-04-22 07:15:00|13394.1|13393.2|13395.8|13394.9|13397.4|13396.1|13392|13391.1|366
1745306400000|2025-04-22 07:20:00|13395.7|13394.8|13395.8|13394.9|13401.4|13400.5|13395.3|13394.4|309
1745306700000|2025-04-22 07:25:00|13395.6|13394.7|13391.2|13390.3|13399.3|13398.4|13389.1|13388.2|270
1745307000000|2025-04-22 07:30:00|13391.1|13390.2|13393.3|13392.4|13393.7|13392.8|13388.2|13387.3|317
1745307300000|2025-04-22 07:35:00|13392.8|13391.9|13381|13380.1|13394|13393.1|13381|13380.1|315
1745307600000|2025-04-22 07:40:00|13380.2|13379.3|13374.8|13373.9|13380.7|13379.8|13373.9|13373|319
1745307900000|2025-04-22 07:45:00|13374.6|13373.7|13376|13375.1|13377|13376.1|13371.6|13370.7|357
1745308200000|2025-04-22 07:50:00|13375.9|13375|13375.9|13375|13377.3|13376.4|13372.9|13372|206
1745308500000|2025-04-22 07:55:00|13375.8|13374.9|13378.1|13377.2|13379|13378.1|13372.9|13372|309
1745308800000|2025-04-22 08:00:00|13378|13377.1|13376.1|13374.6|13383.7|13382.8|13375.8|13374.6|363
1745309100000|2025-04-22 08:05:00|13376.2|13374.7|13372.5|13371|13381.4|13380.5|13372.2|13371|294
1745309400000|2025-04-22 08:10:00|13372.4|13370.9|13383.8|13382.3|13384.8|13383|13371.6|13370.5|347
1745309700000|2025-04-22 08:15:00|13383.5|13382|13379.1|13378.2|13383.9|13382.4|13377.7|13376.8|247
1745310000000|2025-04-22 08:20:00|13378.9|13378|13377.6|13376.7|13379.1|13378.2|13376|13375.1|238
1745310300000|2025-04-22 08:25:00|13377.8|13376.9|13379.7|13378.8|13384.5|13383.6|13377.1|13376.2|265
1745310600000|2025-04-22 08:30:00|13379.6|13378.7|13374.7|13373.8|13383.4|13382.5|13373.7|13372.8|330
1745310900000|2025-04-22 08:35:00|13374.5|13373.6|13372.7|13371.8|13374.9|13374|13370.8|13369.9|260
1745311200000|2025-04-22 08:40:00|13372.8|13371.9|13371.8|13370.9|13374.1|13373.2|13369.3|13368.4|300
1745311500000|2025-04-22 08:45:00|13371.6|13370.7|13380.9|13380|13381.1|13380.2|13370.6|13369.7|272
1745311800000|2025-04-22 08:50:00|13381|13380.1|13379.6|13378.7|13381.2|13380.3|13377.9|13377|308
1745312100000|2025-04-22 08:55:00|13379.7|13378.8|13388|13387.1|13388.7|13387.8|13378.7|13377.8|478
1745312400000|2025-04-22 09:00:00|13387.2|13386.3|13387.6|13386.7|13388.7|13387.8|13383|13382.1|410
1745312700000|2025-04-22 09:05:00|13387.5|13386.6|13387.1|13386.2|13388.5|13387.6|13384.2|13383.3|249
1745313000000|2025-04-22 09:10:00|13387|13386.1|13382.9|13382|13391|13390.1|13382.7|13381.8|234
1745313300000|2025-04-22 09:15:00|13382.8|13381.9|13378|13377.1|13383.8|13382.9|13377.9|13377|205
1745313600000|2025-04-22 09:20:00|13378.2|13377.3|13376.9|13376|13379.6|13378.7|13374.8|13373.9|258
1745313900000|2025-04-22 09:25:00|13376.8|13375.9|13378.8|13377.9|13379.8|13378.9|13375.9|13375|173
1745314200000|2025-04-22 09:30:00|13378.9|13378|13375.9|13375|13379|13378.1|13374.2|13373.3|214
1745314500000|2025-04-22 09:35:00|13375.8|13374.9|13375.9|13375|13376.9|13376|13371.9|13371|220
1745314800000|2025-04-22 09:40:00|13376|13375.1|13378.3|13377.4|13378.9|13378|13371.2|13370.3|267
1745315100000|2025-04-22 09:45:00|13378|13377.1|13378.6|13377.7|13379.7|13378.8|13376.3|13375.4|212
1745315400000|2025-04-22 09:50:00|13378.5|13377.6|13364.8|13363.3|13378.5|13377.6|13364|13362.8|294
1745315700000|2025-04-22 09:55:00|13364.9|13363.4|13369.8|13368.9|13371.9|13371|13363.3|13361.8|393
1745316000000|2025-04-22 10:00:00|13369.7|13368.8|13367.8|13366.9|13370.4|13369.5|13363.7|13362.8|294
1745316300000|2025-04-22 10:05:00|13367.2|13366.3|13371.1|13370.2|13372.7|13371.8|13366.8|13365.9|307
1745316600000|2025-04-22 10:10:00|13371|13370.1|13375.8|13374.9|13377|13376.1|13368.8|13367.9|251
1745316900000|2025-04-22 10:15:00|13375.6|13374.7|13373.6|13372.7|13377.8|13376.9|13372.9|13372|224
1745317200000|2025-04-22 10:20:00|13373.8|13372.9|13371.2|13369.7|13374.1|13373.2|13369.4|13368.5|187
1745317500000|2025-04-22 10:25:00|13370.9|13370|13370.5|13369.6|13374.3|13373.4|13368.4|13367.5|276
1745317800000|2025-04-22 10:30:00|13370.1|13369.2|13374.2|13373.3|13376.8|13375.9|13367.6|13366.7|255
1745318100000|2025-04-22 10:35:00|13374|13373.1|13370.7|13369.2|13375.4|13374.5|13370.1|13369.2|229
1745318400000|2025-04-22 10:40:00|13371.1|13369.6|13374.5|13373.6|13374.7|13373.8|13370.9|13369.6|196
1745318700000|2025-04-22 10:45:00|13374.6|13373.7|13372.1|13371.2|13374.7|13373.8|13370.2|13369.3|204
1745319000000|2025-04-22 10:50:00|13371.7|13370.8|13370.4|13369.5|13372.7|13371.8|13367.1|13365.8|228
1745319300000|2025-04-22 10:55:00|13370.6|13369.7|13367.6|13366.7|13372|13371.1|13366.5|13365.6|219
1745319600000|2025-04-22 11:00:00|13367.7|13366.8|13368.8|13367.9|13369.1|13368.2|13365|13364.1|221
1745319900000|2025-04-22 11:05:00|13369|13368.1|13374.1|13372.6|13374.1|13372.6|13368.9|13368|190
1745320200000|2025-04-22 11:10:00|13374|13372.5|13374.2|13373.3|13375.1|13374.2|13373.1|13372.2|151
1745320500000|2025-04-22 11:15:00|13374.4|13373.5|13373.2|13372.3|13376.9|13376|13373.1|13372.2|188
1745320800000|2025-04-22 11:20:00|13372.9|13372|13370.8|13369.9|13374|13373.1|13370.8|13369.9|200
1745321100000|2025-04-22 11:25:00|13370.9|13370|13374.9|13374|13377|13376.1|13370.3|13369.4|127
1745321400000|2025-04-22 11:30:00|13375|13374.1|13376.5|13375.6|13376.9|13376|13371.5|13370.6|192
1745321700000|2025-04-22 11:35:00|13376.7|13375.8|13377.8|13376.9|13378.7|13377.3|13374.5|13373.6|159
1745322000000|2025-04-22 11:40:00|13377.9|13377|13375.5|13374.6|13377.9|13377|13374.6|13373.7|166
1745322300000|2025-04-22 11:45:00|13375.7|13374.8|13383.1|13382.2|13383.3|13382.4|13373.9|13373|211
1745322600000|2025-04-22 11:50:00|13383.2|13382.3|13374.5|13373.6|13385.7|13384.3|13374.5|13373.6|208
1745322900000|2025-04-22 11:55:00|13375.2|13374.3|13378.1|13377.2|13380.7|13379.8|13373.7|13372.8|499
1745323200000|2025-04-22 12:00:00|13378.2|13377.3|13377.4|13376.5|13382.7|13381.8|13375.4|13374.5|609
1745323500000|2025-04-22 12:05:00|13376.8|13375.9|13367.6|13366.1|13378.3|13376.8|13365.4|13363.9|368
1745323800000|2025-04-22 12:10:00|13367.5|13366|13366|13365.1|13373.8|13372.9|13365.7|13364.8|278
1745324100000|2025-04-22 12:15:00|13366.1|13365.2|13362|13361.1|13366.2|13365.3|13358.7|13357.2|382
1745324400000|2025-04-22 12:20:00|13362.1|13361.2|13361.4|13360.5|13366.4|13365.1|13359|13357.9|376
1745324700000|2025-04-22 12:25:00|13361|13360.1|13361.9|13361|13362.7|13361.8|13356.3|13354.5|329
1745325000000|2025-04-22 12:30:00|13362.3|13361.4|13361.9|13361|13365.9|13364.8|13360.6|13359.7|268
1745325300000|2025-04-22 12:35:00|13361.8|13360.9|13362.9|13362|13365.1|13364.2|13360.9|13360|220
1745325600000|2025-04-22 12:40:00|13362.8|13361.9|13361|13360.1|13364.3|13363.4|13360.9|13360|160
1745325900000|2025-04-22 12:45:00|13361.2|13360.3|13361.9|13361|13362.9|13362|13358.9|13358|249
1745326200000|2025-04-22 12:50:00|13362.1|13361.2|13369.1|13367.6|13369.3|13368.4|13361|13360.1|287
1745326500000|2025-04-22 12:55:00|13369|13367.5|13372.1|13371.2|13375|13374.1|13367.9|13367|295
1745326800000|2025-04-22 13:00:00|13372.7|13371.8|13372.9|13372|13373.7|13372.8|13368.1|13367.2|381
1745327100000|2025-04-22 13:05:00|13373.1|13372.2|13369.7|13368.8|13373.2|13372.3|13369|13368.1|412
1745327400000|2025-04-22 13:10:00|13369.8|13368.9|13373.8|13372.9|13374.8|13373.9|13368.2|13366.7|393
1745327700000|2025-04-22 13:15:00|13374|13373.1|13368.8|13367.9|13375.1|13374.2|13368.8|13367.9|304
1745328000000|2025-04-22 13:20:00|13369.6|13368.7|13370.3|13368.8|13372.6|13371.1|13368.7|13367.8|320
1745328300000|2025-04-22 13:25:00|13370.1|13368.6|13370.4|13369.5|13371.4|13370.5|13367.5|13366.2|251
1745328600000|2025-04-22 13:30:00|13370.7|13369.8|13367.7|13366.8|13372.6|13371.2|13367.4|13366.5|304
1745328900000|2025-04-22 13:35:00|13367.5|13366.6|13362.1|13360.6|13367.6|13366.7|13361.6|13360|444
1745329200000|2025-04-22 13:40:00|13362.8|13361.3|13362.8|13361.9|13364.1|13362.8|13358.9|13357.6|469
1745329500000|2025-04-22 13:45:00|13363|13362.1|13370.8|13369.9|13373.1|13372.2|13363|13362.1|413
1745329800000|2025-04-22 13:50:00|13370.7|13369.8|13370.6|13368.4|13374|13373.1|13368.8|13367.9|420
1745330100000|2025-04-22 13:55:00|13370.5|13368.8|13376|13374.5|13379|13377.9|13370|13368.5|387
1745330400000|2025-04-22 14:00:00|13375.8|13374.3|13372.8|13371.9|13376.6|13375.7|13371.3|13370.4|359
1745330700000|2025-04-22 14:05:00|13372.9|13372|13377.7|13376.8|13380.3|13379.2|13370.8|13369.7|340
1745331000000|2025-04-22 14:10:00|13377.5|13376.6|13377.2|13376.3|13377.6|13376.7|13371.9|13371|254
1745331300000|2025-04-22 14:15:00|13377.1|13376.2|13374|13373.1|13378.1|13377.2|13373.1|13372.2|209
1745331600000|2025-04-22 14:20:00|13373.7|13372.8|13377.7|13376.8|13379.5|13378.6|13373.4|13372.5|268
1745331900000|2025-04-22 14:25:00|13377.6|13376.7|13378|13377.1|13383|13382.1|13376.7|13375.8|301
1745332200000|2025-04-22 14:30:00|13378.3|13377.4|13383|13382.1|13383.4|13382.2|13377.7|13376.8|320
1745332500000|2025-04-22 14:35:00|13383.2|13381.7|13386.8|13385.9|13388.9|13388|13383.2|13381.7|388
1745332800000|2025-04-22 14:40:00|13386.7|13385.8|13387.1|13386.2|13391|13390.1|13386.7|13385.7|408
1745333100000|2025-04-22 14:45:00|13387.2|13386.3|13386.3|13385.4|13389|13388.1|13382.9|13382|407
1745333400000|2025-04-22 14:50:00|13386.4|13385.5|13378.9|13378|13386.4|13385.5|13378.8|13377.9|401
1745333700000|2025-04-22 14:55:00|13378.7|13377.8|13381.2|13380.3|13381.3|13380.4|13376.8|13375.9|535
1745334000000|2025-04-22 15:00:00|13381.4|13380.5|13382.1|13381.2|13385|13383.7|13379.2|13378.3|461
1745334300000|2025-04-22 15:05:00|13381.9|13381|13382|13380.5|13384.6|13383.1|13379.8|13378.7|361
1745334600000|2025-04-22 15:10:00|13381.9|13380.4|13381.1|13380.2|13382.1|13381.1|13379.9|13379|212
1745334900000|2025-04-22 15:15:00|13381|13380.1|13379.5|13378|13382.4|13381.5|13377.4|13376.5|259
1745335200000|2025-04-22 15:20:00|13379.6|13378.1|13379|13377.5|13380.3|13379|13377.4|13376.5|202
1745335500000|2025-04-22 15:25:00|13379.1|13377.6|13377|13376.1|13381.1|13380.2|13375.6|13374.7|188
1745335800000|2025-04-22 15:30:00|13376.9|13376|13380|13379.1|13380|13379.1|13376.2|13375.3|239
1745336100000|2025-04-22 15:35:00|13379.8|13378.9|13382.1|13380.6|13382.2|13380.7|13379|13378.1|155
1745336400000|2025-04-22 15:40:00|13382.2|13380.7|13381.8|13380.9|13385.2|13384.3|13380.6|13379.7|231
1745336700000|2025-04-22 15:45:00|13382.4|13381.5|13382|13381.1|13383.9|13383|13379.7|13378.8|158
1745337000000|2025-04-22 15:50:00|13382.3|13381.4|13383.4|13382.5|13384.1|13383.2|13380|13379.1|155
1745337300000|2025-04-22 15:55:00|13383.3|13382.4|13374.5|13373.6|13383.6|13382.7|13372.7|13371.8|393
1745337600000|2025-04-22 16:00:00|13374.7|13373.8|13369.3|13368.4|13376.1|13375.2|13367.5|13366.4|691
1745337900000|2025-04-22 16:05:00|13369.5|13368.6|13375.5|13374.6|13377.8|13376.9|13369.5|13368.6|451
1745338200000|2025-04-22 16:10:00|13375.2|13374.3|13372.5|13371.6|13375.9|13374.9|13368.7|13367.8|352
1745338500000|2025-04-22 16:15:00|13372.3|13371.4|13363.6|13362.7|13373.1|13372.2|13362.7|13361.8|300
1745338800000|2025-04-22 16:20:00|13363.5|13362.6|13356.8|13355.9|13364|13363.1|13355.7|13354.8|394
1745339100000|2025-04-22 16:25:00|13357|13356.1|13358.8|13357.9|13360|13359.1|13352.9|13352|285
1745339400000|2025-04-22 16:30:00|13359|13358.1|13363.8|13362.9|13363.8|13362.9|13357.7|13356.8|233
1745339700000|2025-04-22 16:35:00|13363.7|13362.8|13358.9|13358|13364.1|13363.2|13357|13355.4|297
1745340000000|2025-04-22 16:40:00|13359|13358.1|13360.1|13359.2|13363.3|13362.4|13359|13358.1|194
1745340300000|2025-04-22 16:45:00|13360.2|13359.3|13359.2|13358.3|13361.1|13360.2|13357|13356.1|215
1745340600000|2025-04-22 16:50:00|13359.4|13358.5|13356|13355.1|13360.6|13359.7|13355|13354.1|149
1745340900000|2025-04-22 16:55:00|13355.9|13355|13347|13346.1|13356.9|13356|13343.7|13342.4|283
1745341200000|2025-04-22 17:00:00|13346.9|13346|13344.7|13343.8|13348.4|13347.3|13342.9|13341.6|277
1745341500000|2025-04-22 17:05:00|13345.1|13344.2|13346.4|13345.5|13349.5|13348.5|13344.2|13343.3|289
1745341800000|2025-04-22 17:10:00|13346.2|13345.3|13343.2|13342.3|13348|13347.1|13340.6|13339.7|329
1745342100000|2025-04-22 17:15:00|13343|13342.1|13348.7|13347.8|13349.1|13348.2|13343|13342.1|363
1745342400000|2025-04-22 17:20:00|13348.2|13347.3|13345.8|13344.9|13350.2|13349.3|13343.5|13342.6|233
1745342700000|2025-04-22 17:25:00|13345.7|13344.8|13348.1|13347.2|13350.4|13349.5|13345.4|13344.5|408
1745343000000|2025-04-22 17:30:00|13347.9|13347|13350.5|13349.6|13355.3|13354.1|13347|13346.1|324
1745343300000|2025-04-22 17:35:00|13350.2|13349.3|13342.4|13341.5|13352.1|13351.2|13342.1|13341.2|249
1745343600000|2025-04-22 17:40:00|13342.1|13341.2|13341.9|13341|13344.1|13343.2|13340.3|13339.4|185
1745343900000|2025-04-22 17:45:00|13342.8|13341.9|13343.3|13342.4|13345.6|13344.3|13341.3|13340.4|184
1745344200000|2025-04-22 17:50:00|13342.9|13342|13346.2|13345.3|13348.2|13347.3|13342.9|13342|190
1745344500000|2025-04-22 17:55:00|13346|13345.1|13345.9|13345|13350.2|13349.3|13345.7|13344.8|233
1745344800000|2025-04-22 18:00:00|13345.7|13344.8|13344.3|13343.4|13346.1|13345.2|13338.1|13337.2|212
1745345100000|2025-04-22 18:05:00|13344.2|13343.3|13343.1|13342.2|13344.3|13343.4|13341.7|13340.8|154
1745345400000|2025-04-22 18:10:00|13343.2|13342.3|13345.2|13344.3|13346.5|13345.6|13342.5|13341.6|106
1745345700000|2025-04-22 18:15:00|13345.3|13344.4|13342.3|13341.4|13346.2|13345.1|13342.3|13341.4|131
1745346000000|2025-04-22 18:20:00|13342|13341.1|13343|13342.1|13343.7|13342.8|13340.2|13339.3|148
1745346300000|2025-04-22 18:25:00|13342.9|13342|13340.9|13340|13344.2|13343.3|13340.8|13339.9|88
1745346600000|2025-04-22 18:30:00|13341|13340.1|13343.3|13342.4|13343.7|13342.8|13340.2|13339.3|87
1745346900000|2025-04-22 18:35:00|13343.5|13342.6|13339.3|13338.4|13343.9|13343|13339.3|13338.4|116
1745347200000|2025-04-22 18:40:00|13339.1|13338.2|13336.3|13335.4|13339.1|13338.2|13332.5|13331.6|171
1745347500000|2025-04-22 18:45:00|13336.2|13335.3|13334|13333.1|13338.2|13337.3|13334|13333.1|126
1745347800000|2025-04-22 18:50:00|13334.3|13333.4|13334.1|13333.2|13336.5|13335.6|13334|13332.7|138
1745348100000|2025-04-22 18:55:00|13334.4|13333.5|13337.4|13336.5|13337.4|13336.5|13333.1|13332.2|148
1745348400000|2025-04-22 19:00:00|13337.1|13336.2|13339.8|13338.9|13340.1|13339.2|13334.5|13333.6|167
1745348700000|2025-04-22 19:05:00|13339.7|13338.8|13338.1|13337.2|13340.2|13339.3|13337.3|13336.2|155
1745349000000|2025-04-22 19:10:00|13338.7|13337.8|13337.2|13336.3|13338.7|13337.8|13336.2|13335.3|110
1745349300000|2025-04-22 19:15:00|13337.5|13336|13336.3|13335.4|13337.5|13336.1|13335|13334.1|120
1745349600000|2025-04-22 19:20:00|13336.4|13335.5|13336.1|13335.2|13337.2|13336.3|13335.1|13334.2|81
1745349900000|2025-04-22 19:25:00|13336|13335.1|13338|13337.1|13338|13337.1|13335|13334.1|75
1745350200000|2025-04-22 19:30:00|13338.1|13337.2|13337.3|13336.4|13338.3|13337.4|13335.1|13334.2|117
1745350500000|2025-04-22 19:35:00|13337.6|13336.7|13340|13339.1|13341.8|13340.9|13337.6|13336.7|169
1745350800000|2025-04-22 19:40:00|13339.6|13338.7|13339|13338.1|13340.2|13339.3|13337|13336.1|136
1745351100000|2025-04-22 19:45:00|13338.7|13337.8|13338|13337.1|13339.2|13338.3|13337|13336.1|84
1745351400000|2025-04-22 19:50:00|13337.4|13336.5|13334|13333.1|13337.7|13336.8|13333|13332.1|150
1745351700000|2025-04-22 19:55:00|13334.2|13333.3|13332.1|13331.2|13334.2|13333.3|13330.7|13329.8|160
1745352000000|2025-04-22 20:00:00|13333.1|13332.2|13335|13334.1|13335|13334.1|13330.8|13329.9|91
1745352300000|2025-04-22 20:05:00|13334.7|13333.8|13337.9|13337|13338.8|13337.9|13334.4|13333.5|72
1745352600000|2025-04-22 20:10:00|13338|13337.1|13338.1|13337.2|13339.2|13338.3|13337.5|13336.6|29
1745352900000|2025-04-22 20:15:00|13338.6|13337.7|13337.2|13336.3|13340|13339.1|13337.1|13336.2|41
1745353200000|2025-04-22 20:20:00|13337.1|13336.2|13333.9|13333|13337.1|13336.2|13333.8|13332.9|17
1745353500000|2025-04-22 20:25:00|13334.7|13333.8|13331.1|13330.2|13334.7|13333.8|13331.1|13330.2|17
1745353800000|2025-04-22 20:30:00|13331.2|13330.3|13331.2|13330.3|13331.2|13330.3|13331.1|13330.2|13
1745354100000|2025-04-22 20:35:00|13331.1|13330.2|13331.1|13330.2|13331.2|13330.3|13331|13330.1|7
1745354400000|2025-04-22 20:40:00|13331|13330.1|13329.4|13328.5|13331.1|13330.2|13326.2|13325.3|33
1745354700000|2025-04-22 20:45:00|13329.3|13328.4|13329.4|13328.5|13330.9|13330|13329.2|13328.3|23
1745355000000|2025-04-22 20:50:00|13329.2|13328.3|13329.2|13328.3|13329.2|13328.3|13328|13327.1|26
1745355300000|2025-04-22 20:55:00|13329.7|13327.9|13337|13326.1|13339.1|13331|13329.7|13325.6|74
1745355600000|2025-04-22 21:00:00|13340.5|13328.6|13338.2|13326.3|13342.5|13330.6|13338.2|13326.3|6
1745355900000|2025-04-22 21:05:00|13338.5|13327.1|13338.5|13329.6|13342.5|13330.6|13334.5|13324.3|11
1745356200000|2025-04-22 21:10:00|13338.2|13326.3|13341.8|13329.9|13342|13330.1|13338.2|13326.3|6
1745356500000|2025-04-22 21:15:00|13340.3|13328.4|13338.5|13329.6|13341.4|13329.6|13338|13327.6|13
1745356800000|2025-04-22 21:20:00|13342.5|13330.6|13340.5|13330.5|13342.7|13330.8|13340.5|13330.1|7
1745357100000|2025-04-22 21:25:00|13341.2|13330.6|13340|13330.7|13342.9|13332.3|13338|13329.3|19
1745357400000|2025-04-22 21:30:00|13340.1|13330.1|13333.5|13325.7|13340.4|13330.1|13333|13323.6|63
1745357700000|2025-04-22 21:35:00|13333.8|13325.6|13319.6|13307.7|13333.8|13325.6|13319.3|13307.7|165
1745358000000|2025-04-22 21:40:00|13319.7|13307.8|13318.7|13306.8|13320|13309.6|13314|13305.1|41
1745358300000|2025-04-22 21:45:00|13318.8|13306.9|13305.7|13298.7|13321.8|13309.9|13305.6|13298.6|106
1745358600000|2025-04-22 21:50:00|13307.9|13298.3|13307.2|13295.3|13310.3|13299.6|13307.2|13295.3|14
1745358900000|2025-04-22 21:55:00|13307.3|13295.4|13300|13288.1|13307.3|13295.4|13298.7|13286.8|26
1745359200000|2025-04-22 22:00:00|13301.5|13289.6|13267.8|13264.2|13301.5|13289.6|13266.4|13262.8|438
1745359500000|2025-04-22 22:05:00|13267.6|13264.6|13278.5|13276.4|13278.5|13276.4|13261|13256.8|391
1745359800000|2025-04-22 22:10:00|13279|13276.7|13283.1|13279.8|13294.1|13291.6|13278.6|13276.7|527
1745360100000|2025-04-22 22:15:00|13283.6|13280.4|13273.3|13271.8|13284.6|13283.1|13269.6|13268.1|461
1745360400000|2025-04-22 22:20:00|13273.1|13271.6|13272.3|13270.8|13277|13275.5|13267.2|13265.7|340
1745360700000|2025-04-22 22:25:00|13272.2|13270.7|13248.5|13246.5|13273.6|13272.1|13247.4|13245.6|585
1745361000000|2025-04-22 22:30:00|13248.3|13246.3|13242.5|13241|13255.9|13254.4|13238.8|13236.5|717
1745361300000|2025-04-22 22:35:00|13242.9|13241.4|13237.6|13235.8|13252.2|13250.7|13234.9|13233.1|521
1745361600000|2025-04-22 22:40:00|13238.2|13236.4|13252|13250.3|13254.8|13253.2|13237.8|13236|426
1745361900000|2025-04-22 22:45:00|13250.9|13250.2|13253.2|13251.4|13255.3|13253.5|13250.3|13248.5|355
1745362200000|2025-04-22 22:50:00|13252.7|13251.1|13259.2|13257.7|13262.3|13260.5|13251.6|13249.8|361
1745362500000|2025-04-22 22:55:00|13259|13257.5|13256.1|13254.6|13260.3|13258.7|13254.3|13252.8|271
1745362800000|2025-04-22 23:00:00|13256.7|13255.2|13266|13264.5|13271.9|13270.4|13253.8|13252.3|486
1745363100000|2025-04-22 23:05:00|13265.7|13264.8|13271.8|13270.3|13272|13270.5|13264.8|13263.3|247
1745363400000|2025-04-22 23:10:00|13271.4|13269.9|13275.2|13274.3|13279.9|13278.4|13271.4|13269.9|369
1745363700000|2025-04-22 23:15:00|13275.3|13274.4|13272.7|13271.8|13279.1|13277.6|13272.7|13271.5|286
1745364000000|2025-04-22 23:20:00|13273.6|13272.7|13271.8|13270.9|13279.5|13278.5|13271.6|13270.7|344
1745364300000|2025-04-22 23:25:00|13271.6|13270.7|13270.5|13269.6|13274.5|13273.2|13269.8|13268.3|375
1745364600000|2025-04-22 23:30:00|13270.7|13269.8|13272.4|13270.9|13274.1|13272.6|13267.8|13266.6|292
1745364900000|2025-04-22 23:35:00|13272.7|13271.2|13278.8|13277.3|13280.3|13278.5|13271.6|13270.4|279
1745365200000|2025-04-22 23:40:00|13278.9|13277.4|13282.2|13280.7|13283.2|13281.7|13276.8|13275.3|309
1745365500000|2025-04-22 23:45:00|13282|13280.5|13284|13282.5|13285|13283.5|13280.7|13279.2|287
1745365800000|2025-04-22 23:50:00|13284.1|13282.6|13270|13268.5|13285.2|13283.7|13269.3|13267.8|454
1745366100000|2025-04-22 23:55:00|13270.3|13268.8|13273.1|13271.6|13274.9|13273.5|13269.4|13267.9|349
1745366400000|2025-04-23 00:00:00|13273|13271.5|13287.5|13286|13288.3|13286.8|13271.6|13270.4|593
1745366700000|2025-04-23 00:05:00|13287.4|13285.9|13286.1|13284.6|13289.5|13288|13282.2|13280.7|516
1745367000000|2025-04-23 00:10:00|13286.2|13284.7|13285.1|13283.6|13286.2|13285|13279.9|13278.5|450
1745367300000|2025-04-23 00:15:00|13285|13283.5|13288.3|13287.4|13291.5|13290.3|13283.9|13282.4|550
1745367600000|2025-04-23 00:20:00|13287.9|13287|13289.1|13287.6|13289.3|13287.8|13284.1|13282.6|337
1745367900000|2025-04-23 00:25:00|13288.1|13286.6|13287.1|13285.6|13290|13288.5|13285.1|13283.6|297
1745368200000|2025-04-23 00:30:00|13287.5|13286|13292.2|13290.7|13292.3|13290.8|13287.5|13286|351
1745368500000|2025-04-23 00:35:00|13292.1|13290.6|13297|13296.1|13297.1|13296.2|13291|13289.5|337
1745368800000|2025-04-23 00:40:00|13296.9|13296|13290.6|13289.7|13297.5|13296.6|13290.6|13289.7|196
1745369100000|2025-04-23 00:45:00|13290.5|13289.6|13295.8|13294.9|13296|13295.1|13289.6|13288.7|215
1745369400000|2025-04-23 00:50:00|13295.4|13294.5|13299.7|13298.8|13300.1|13299.2|13294.9|13294|286
1745369700000|2025-04-23 00:55:00|13300.4|13299.5|13306.2|13305.3|13306.6|13305.7|13299|13298.1|324
1745370000000|2025-04-23 01:00:00|13306.4|13305.5|13302.8|13301.9|13312.2|13310.7|13301.8|13300.9|504
1745370300000|2025-04-23 01:05:00|13302.9|13302|13300.4|13299.5|13305.3|13304.4|13297.9|13297|189
1745370600000|2025-04-23 01:10:00|13300.7|13299.8|13301.4|13300.5|13302.8|13301.9|13298|13297.1|230
1745370900000|2025-04-23 01:15:00|13301.6|13300.7|13303.9|13303|13308.1|13307.2|13301.6|13300.7|236
1745371200000|2025-04-23 01:20:00|13304|13303.1|13306.1|13305.2|13307.2|13306.3|13300.7|13299.8|234
1745371500000|2025-04-23 01:25:00|13306|13305.1|13305.9|13305|13308.9|13308|13305.9|13305|219
1745371800000|2025-04-23 01:30:00|13305.8|13304.9|13305.4|13304.5|13307.9|13307|13303.9|13303|183
1745372100000|2025-04-23 01:35:00|13305.1|13304.2|13310.4|13309.5|13310.8|13309.9|13304.3|13303.4|210
1745372400000|2025-04-23 01:40:00|13310.8|13309.9|13316.9|13316|13316.9|13316|13309.2|13308.3|225
1745372700000|2025-04-23 01:45:00|13316.4|13315.5|13315.9|13315|13317.1|13316.2|13313.9|13313|227
1745373000000|2025-04-23 01:50:00|13315.8|13314.9|13314.8|13313.9|13318|13317.1|13313.1|13312.2|197
1745373300000|2025-04-23 01:55:00|13314.9|13314|13311.8|13310.9|13316.8|13315.9|13311|13310.1|216
1745373600000|2025-04-23 02:00:00|13311.9|13311|13306.7|13305.8|13313|13312.1|13305.8|13304.9|169
1745373900000|2025-04-23 02:05:00|13306.6|13305.7|13307.9|13307|13312.2|13311.3|13306|13305.1|212
1745374200000|2025-04-23 02:10:00|13306.9|13306|13303.9|13303|13307.3|13306.4|13301|13300.1|138
1745374500000|2025-04-23 02:15:00|13303.8|13302.9|13305|13304.1|13308|13307.1|13302.8|13301.9|170
1745374800000|2025-04-23 02:20:00|13305.1|13304.2|13304.9|13304|13307.3|13306.4|13302.9|13302|166
1745375100000|2025-04-23 02:25:00|13305.1|13304.2|13302.5|13301.6|13305.1|13304.2|13299.3|13298.4|153
1745375400000|2025-04-23 02:30:00|13302.9|13302|13298.1|13297.2|13303|13302.1|13297.5|13296.6|208
1745375700000|2025-04-23 02:35:00|13298|13297.1|13302.1|13300.6|13304.9|13303.7|13297.9|13296.6|182
1745376000000|2025-04-23 02:40:00|13301.8|13300.3|13306.7|13305.2|13308.9|13307.4|13301.5|13300|222
1745376300000|2025-04-23 02:45:00|13307.3|13305.8|13309.3|13307.8|13310.6|13309.1|13306.7|13305.2|142
1745376600000|2025-04-23 02:50:00|13309.2|13307.7|13308.5|13307.6|13310.6|13309.2|13307.1|13306.2|139
1745376900000|2025-04-23 02:55:00|13308.4|13307.5|13309.8|13308.3|13309.8|13308.3|13307.4|13306.3|152
1745377200000|2025-04-23 03:00:00|13310.2|13308.7|13307.3|13305.8|13311.2|13309.7|13306.3|13305.4|147
1745377500000|2025-04-23 03:05:00|13307.2|13305.7|13308.5|13307.6|13311.1|13309.6|13307.2|13305.7|88
1745377800000|2025-04-23 03:10:00|13308.1|13307.2|13302|13301.1|13308.5|13307.6|13301.5|13300.5|157
1745378100000|2025-04-23 03:15:00|13301.2|13300.3|13296.3|13294.8|13301.8|13300.9|13295.2|13294.3|131
1745378400000|2025-04-23 03:20:00|13295.8|13294.3|13292|13290.5|13296.3|13294.8|13291.1|13289.6|189
1745378700000|2025-04-23 03:25:00|13292.1|13290.6|13294.1|13292.6|13295.7|13294.2|13290.3|13288.8|183
1745379000000|2025-04-23 03:30:00|13294|13292.5|13294.7|13293.2|13295|13294|13292.3|13291|175
1745379300000|2025-04-23 03:35:00|13294.6|13293.1|13289.9|13289|13294.7|13293.5|13287.8|13286.6|169
1745379600000|2025-04-23 03:40:00|13290.1|13289.2|13293.9|13293|13294|13293.1|13289.9|13288.6|119
1745379900000|2025-04-23 03:45:00|13294.2|13293.3|13294.6|13293.7|13294.9|13294|13291.5|13290.6|115
1745380200000|2025-04-23 03:50:00|13294.7|13293.8|13297.8|13296.9|13299.5|13298.6|13294|13293.1|133
1745380500000|2025-04-23 03:55:00|13298|13297.1|13293.2|13292.3|13298.1|13297.2|13293.2|13292.3|148
1745380800000|2025-04-23 04:00:00|13293.1|13292.2|13291.9|13291|13294.9|13294|13290.6|13289.7|141
1745381100000|2025-04-23 04:05:00|13292.2|13291.3|13290.7|13289.8|13293.2|13292.3|13289.5|13288.6|93
1745381400000|2025-04-23 04:10:00|13290.6|13289.7|13289.1|13288.2|13290.9|13290|13288.8|13287.9|65
1745381700000|2025-04-23 04:15:00|13289|13288.1|13295.4|13294.5|13296|13295.1|13288.9|13288|112
1745382000000|2025-04-23 04:20:00|13295.5|13294.6|13296.2|13295.3|13300.6|13299.7|13295.5|13294.6|79
1745382300000|2025-04-23 04:25:00|13296.9|13296|13298.9|13298|13300.1|13299.2|13296.7|13295.8|101
1745382600000|2025-04-23 04:30:00|13299|13298.1|13300.9|13300|13301.3|13300.4|13298.1|13297.2|88
1745382900000|2025-04-23 04:35:00|13301|13300.1|13300.4|13299.5|13301.1|13300.2|13298.8|13297.9|92
1745383200000|2025-04-23 04:40:00|13300.7|13299.8|13301.9|13301|13302.2|13301.3|13299.7|13298.8|66
1745383500000|2025-04-23 04:45:00|13302.2|13301.3|13302.2|13301.3|13305.1|13304.2|13302.1|13301.2|98
1745383800000|2025-04-23 04:50:00|13302.1|13301.2|13304.5|13303.6|13304.7|13303.8|13302|13301.1|63
1745384100000|2025-04-23 04:55:00|13304.9|13304|13305.9|13305|13306.8|13305.9|13303.9|13303|51
1745384400000|2025-04-23 05:00:00|13306|13305.1|13306.9|13306|13309.9|13309|13304.2|13303.3|145
1745384700000|2025-04-23 05:05:00|13306.8|13305.9|13309.9|13309|13311|13310.1|13305.8|13304.9|130
1745385000000|2025-04-23 05:10:00|13310|13309.1|13312.8|13311.9|13313|13312.1|13310|13309.1|100
1745385300000|2025-04-23 05:15:00|13312.7|13311.8|13312|13311.1|13314.8|13313.9|13309.9|13309|132
1745385600000|2025-04-23 05:20:00|13312.3|13311.4|13311.1|13310.2|13317.4|13316.5|13310.6|13309.7|149
1745385900000|2025-04-23 05:25:00|13310.9|13310|13309.9|13309|13311|13310.1|13308|13307.1|133
1745386200000|2025-04-23 05:30:00|13309.7|13308.8|13312.9|13312|13314.1|13313.2|13308.1|13307.2|183
1745386500000|2025-04-23 05:35:00|13312.8|13311.9|13306.9|13306|13314|13313.1|13306.5|13305.6|218
1745386800000|2025-04-23 05:40:00|13306.8|13305.9|13302.8|13301.9|13308|13307.1|13302.5|13301.6|193
1745387100000|2025-04-23 05:45:00|13302.7|13301.8|13298|13297.1|13305|13304.1|13297.9|13297|257
1745387400000|2025-04-23 05:50:00|13297.9|13297|13303.9|13303|13304.9|13304|13296.4|13295.5|242
1745387700000|2025-04-23 05:55:00|13304|13303.1|13299.7|13298.8|13306.2|13305.3|13298.1|13297.2|170
1745388000000|2025-04-23 06:00:00|13299.2|13298.3|13304.8|13303.9|13305.8|13304.9|13297.2|13296.3|354
1745388300000|2025-04-23 06:05:00|13304.7|13303.8|13311.1|13310.2|13312.8|13311.9|13301.8|13300.9|411
1745388600000|2025-04-23 06:10:00|13310.9|13310|13311.8|13310.9|13315|13314.1|13306.4|13305.5|430
1745388900000|2025-04-23 06:15:00|13311.7|13310.8|13312.1|13311.2|13314.4|13313.5|13308.9|13308|335
1745389200000|2025-04-23 06:20:00|13311.9|13311|13306.9|13306|13312.8|13311.9|13304.7|13303.8|335
1745389500000|2025-04-23 06:25:00|13307|13306.1|13309.7|13308.8|13310.3|13309.4|13305.8|13304.9|328
1745389800000|2025-04-23 06:30:00|13309.8|13308.9|13313.3|13311.8|13314.7|13313.5|13307.6|13306.7|365
1745390100000|2025-04-23 06:35:00|13313.4|13311.9|13313|13312.1|13314.5|13313.6|13309.8|13308.9|288
1745390400000|2025-04-23 06:40:00|13313.5|13312.6|13319.9|13319|13320.4|13319.5|13309.7|13308.8|376
1745390700000|2025-04-23 06:45:00|13319.8|13318.9|13323.1|13322.2|13325.9|13325|13318.7|13317.8|339
1745391000000|2025-04-23 06:50:00|13322.9|13322|13323.1|13322.2|13324.8|13323.9|13321|13320.1|273
1745391300000|2025-04-23 06:55:00|13323.2|13322.3|13321.7|13320.8|13323.2|13322.3|13317.8|13316.9|355
1745391600000|2025-04-23 07:00:00|13321.8|13320.9|13322.8|13321.9|13326.1|13325.2|13315.3|13314.4|599
1745391900000|2025-04-23 07:05:00|13322.9|13322|13318|13317.1|13323.9|13323|13314.4|13313.5|505
1745392200000|2025-04-23 07:10:00|13317.7|13316.8|13321.9|13318.3|13322.6|13321.1|13314.7|13313.8|592
1745392500000|2025-04-23 07:15:00|13322|13318.5|13324.1|13323.2|13327.4|13326.5|13317.8|13315.1|455
1745392800000|2025-04-23 07:20:00|13324.2|13323.3|13324.8|13323.9|13325|13324.1|13317.5|13316.6|350
1745393100000|2025-04-23 07:25:00|13324.7|13323.8|13323.1|13318.6|13328.8|13327.9|13322.5|13318.4|325
1745393400000|2025-04-23 07:30:00|13321|13318.5|13324.8|13323.9|13329.1|13327.7|13321|13316.6|448
1745393700000|2025-04-23 07:35:00|13324.9|13324|13314|13313.1|13325.8|13324.9|13313.8|13312.9|355
1745394000000|2025-04-23 07:40:00|13313.6|13312.7|13313|13312.1|13314.7|13313.8|13309|13307.3|430
1745394300000|2025-04-23 07:45:00|13312.9|13312|13312.6|13311.1|13317.7|13316.8|13309.8|13308.4|410
1745394600000|2025-04-23 07:50:00|13312.8|13311.3|13315.6|13314.7|13317.4|13316.5|13311.6|13310.6|306
1745394900000|2025-04-23 07:55:00|13314.7|13313.8|13306.3|13305.4|13314.8|13313.9|13302.6|13301.7|299
1745395200000|2025-04-23 08:00:00|13306.8|13305.9|13305.1|13304.2|13311.8|13310.9|13304.2|13303.3|433
1745395500000|2025-04-23 08:05:00|13304.9|13304|13304.8|13303.9|13311|13310.1|13304.4|13303.2|333
1745395800000|2025-04-23 08:10:00|13304.9|13303.3|13301|13300.1|13305.1|13304|13297.5|13296.4|340
1745396100000|2025-04-23 08:15:00|13300.1|13299.2|13303.8|13302.9|13305|13304.1|13298.3|13296.8|256
1745396400000|2025-04-23 08:20:00|13303.9|13303|13302.3|13300.8|13307.3|13306.3|13301.2|13299.6|314
1745396700000|2025-04-23 08:25:00|13302.7|13301.2|13304|13300|13305.4|13304|13299.7|13298.5|347
1745397000000|2025-04-23 08:30:00|13294.2|13283.2|13301.8|13300.9|13302.9|13302|13283.1|13279|503
1745397300000|2025-04-23 08:35:00|13301.9|13301|13301.9|13301|13303.9|13302.4|13296.8|13295.9|281
1745397600000|2025-04-23 08:40:00|13302.4|13300.9|13310|13309.1|13311|13310.1|13302.1|13300.9|236
1745397900000|2025-04-23 08:45:00|13309.9|13309|13314|13313.1|13314.2|13313.3|13309.9|13309|306
1745398200000|2025-04-23 08:50:00|13313.9|13313|13320.6|13319.7|13323.3|13322.4|13313.2|13312.3|311
1745398500000|2025-04-23 08:55:00|13320.7|13319.8|13320.6|13319.7|13323.9|13323|13319.1|13318.2|390
1745398800000|2025-04-23 09:00:00|13320.5|13319.6|13325.2|13324.3|13327.7|13326.8|13318.8|13317.6|446
1745399100000|2025-04-23 09:05:00|13325.1|13324.2|13326.9|13326|13327.2|13326.3|13323.8|13322.9|290
1745399400000|2025-04-23 09:10:00|13327.2|13326.3|13329.6|13328.7|13330.9|13330|13324.2|13323.3|281
1745399700000|2025-04-23 09:15:00|13329.9|13329|13335.5|13334|13336.6|13335.7|13326.8|13325.9|357
1745400000000|2025-04-23 09:20:00|13335.8|13334.3|13331.9|13331|13339.7|13338.4|13330|13329.1|380
1745400300000|2025-04-23 09:25:00|13332|13331.1|13330.1|13329.2|13333.2|13332.3|13329.4|13328.5|214
1745400600000|2025-04-23 09:30:00|13330.6|13329.7|13337.5|13336.6|13339|13337.5|13330.3|13329.4|254
1745400900000|2025-04-23 09:35:00|13337.4|13336.5|13335.6|13334.7|13337.8|13336.7|13333.5|13332.6|258
1745401200000|2025-04-23 09:40:00|13335.7|13334.8|13329.3|13327.8|13335.8|13334.9|13329|13327.7|191
1745401500000|2025-04-23 09:45:00|13329.1|13327.6|13324.8|13323.9|13329.3|13327.8|13323.7|13322.5|191
1745401800000|2025-04-23 09:50:00|13324.9|13324|13324.2|13323.3|13326.1|13325.2|13322|13321.1|270
1745402100000|2025-04-23 09:55:00|13324|13323.1|13323.6|13322.1|13327.8|13326.3|13322.9|13322|327
1745402400000|2025-04-23 10:00:00|13323.5|13322|13321.5|13320.6|13323.9|13323|13319.3|13318.4|339
1745402700000|2025-04-23 10:05:00|13321.7|13320.8|13317.5|13316.6|13321.8|13320.9|13317.4|13316.3|246
1745403000000|2025-04-23 10:10:00|13317.4|13316.5|13313.8|13312.9|13319|13318.1|13313.2|13312.3|271
1745403300000|2025-04-23 10:15:00|13313.7|13312.8|13313|13311.5|13316.9|13316|13312.2|13311|242
1745403600000|2025-04-23 10:20:00|13313.7|13312.2|13305.9|13304.4|13313.7|13312.2|13305.7|13304.3|230
1745403900000|2025-04-23 10:25:00|13305.4|13303.9|13304.2|13303.3|13306|13305.1|13300.3|13299.1|261
1745404200000|2025-04-23 10:30:00|13304|13303.1|13298.2|13297.3|13305.1|13304.2|13295.9|13294.8|353
1745404500000|2025-04-23 10:35:00|13298.4|13297.5|13307.2|13306.3|13308.1|13307.2|13298|13297.1|267
1745404800000|2025-04-23 10:40:00|13307.4|13306.5|13308.7|13307.8|13310.7|13309.8|13306|13305.1|179
1745405100000|2025-04-23 10:45:00|13308.8|13307.9|13309|13308.1|13310|13309.1|13305.4|13304.5|185
1745405400000|2025-04-23 10:50:00|13308.9|13308|13305.1|13304.2|13310.1|13309.2|13304.8|13303.9|202
1745405700000|2025-04-23 10:55:00|13305.3|13304.4|13301.9|13301|13308|13307.1|13300.7|13299.8|242
1745406000000|2025-04-23 11:00:00|13301.6|13300.7|13301.9|13301|13306.8|13305.9|13300.1|13299.2|282
1745406300000|2025-04-23 11:05:00|13302|13301.1|13293.6|13291.5|13303.9|13303|13293.1|13291.4|261
1745406600000|2025-04-23 11:10:00|13293.8|13291.7|13301|13300.1|13301.3|13300.4|13291.4|13290.5|316
1745406900000|2025-04-23 11:15:00|13301.3|13300.4|13303.5|13302.6|13304.9|13304|13300.8|13299.9|256
1745407200000|2025-04-23 11:20:00|13303.7|13302.8|13304|13303.1|13307.6|13306.7|13303|13302.1|210
1745407500000|2025-04-23 11:25:00|13303.8|13302.9|13302.7|13301.8|13303.8|13302.9|13296|13295.1|267
1745407800000|2025-04-23 11:30:00|13302.8|13301.9|13307.1|13306.2|13308.9|13308|13302.8|13301.9|301
1745408100000|2025-04-23 11:35:00|13307.2|13306.3|13307.8|13306.9|13310.9|13310|13307.1|13306.2|265
1745408400000|2025-04-23 11:40:00|13308|13307.1|13308.9|13308|13311.2|13310.3|13305.8|13304.9|221
1745408700000|2025-04-23 11:45:00|13308.8|13307.9|13305.7|13304.8|13310|13309.1|13302.5|13301.6|172
1745409000000|2025-04-23 11:50:00|13306.1|13305.2|13300.8|13299.9|13306.6|13305.7|13300.2|13299.3|238
1745409300000|2025-04-23 11:55:00|13300.6|13299.7|13299.9|13299|13303.9|13303|13297.4|13296.5|316
1745409600000|2025-04-23 12:00:00|13299.8|13298.9|13302.9|13302|13306.9|13306|13299.3|13298.4|479
1745409900000|2025-04-23 12:05:00|13302.8|13301.9|13305.9|13305|13307.2|13306.3|13302|13301.1|274
1745410200000|2025-04-23 12:10:00|13305.8|13304.9|13298.8|13297.9|13306.1|13305.2|13297.7|13296.8|310
1745410500000|2025-04-23 12:15:00|13298.6|13297.7|13298.4|13297.5|13300|13299.1|13295.1|13294.2|318
1745410800000|2025-04-23 12:20:00|13298|13297.1|13296.1|13295.2|13298.9|13298|13295.4|13294.5|295
1745411100000|2025-04-23 12:25:00|13296|13295.1|13295.8|13294.9|13299.6|13298.7|13294|13293.1|297
1745411400000|2025-04-23 12:30:00|13296|13295.1|13299.1|13298.2|13301.8|13300.9|13296|13295.1|304
1745411700000|2025-04-23 12:35:00|13299|13298.1|13300.9|13300|13304.1|13303.2|13296.1|13295.2|315
1745412000000|2025-04-23 12:40:00|13301|13300.1|13304.9|13304|13306|13305.1|13301|13300.1|291
1745412300000|2025-04-23 12:45:00|13305.1|13304.2|13307.7|13306.8|13308.2|13307.3|13304|13303.1|259
1745412600000|2025-04-23 12:50:00|13307.8|13306.9|13304.6|13303.7|13309.5|13308.6|13301.6|13300.7|259
1745412900000|2025-04-23 12:55:00|13304.8|13303.9|13304.6|13303.7|13307.1|13306.2|13302.5|13301.6|301
1745413200000|2025-04-23 13:00:00|13304.5|13303.6|13304.1|13303.2|13307.2|13306.3|13302.9|13302|302
1745413500000|2025-04-23 13:05:00|13304.2|13303.3|13307.8|13306.9|13311.1|13310.2|13304.2|13303.3|363
1745413800000|2025-04-23 13:10:00|13307.6|13306.7|13305.1|13304.2|13311.1|13310.2|13305.1|13304.2|317
1745414100000|2025-04-23 13:15:00|13305|13304.1|13310.8|13309.9|13310.8|13309.9|13303.8|13302.9|282
1745414400000|2025-04-23 13:20:00|13311|13310.1|13313.5|13312.6|13314.5|13313.3|13308.7|13307.8|322
1745414700000|2025-04-23 13:25:00|13313.3|13312.4|13307.4|13306.5|13316.2|13315.3|13305.8|13304.9|333
1745415000000|2025-04-23 13:30:00|13307.2|13306.3|13316.6|13315.7|13320|13318.5|13303|13302.1|651
1745415300000|2025-04-23 13:35:00|13316.8|13315.9|13308.6|13307.7|13320.1|13319.2|13308.6|13307.7|922
1745415600000|2025-04-23 13:40:00|13307.9|13307|13316.7|13305.7|13319.9|13319|13306|13305.1|1197
1745415900000|2025-04-23 13:45:00|13317.3|13306.3|13292.6|13291.7|13318.4|13309.8|13288.9|13287.9|1112
1745416200000|2025-04-23 13:50:00|13292.3|13291.4|13293.2|13292.3|13298.2|13296.7|13286|13285.1|1051
1745416500000|2025-04-23 13:55:00|13293.1|13292.2|13285.5|13284|13296.8|13295.9|13284.2|13283.3|739
1745416800000|2025-04-23 14:00:00|13285.3|13283.8|13288.1|13287.2|13288.7|13287.8|13278.3|13277.4|996
1745417100000|2025-04-23 14:05:00|13288|13287.1|13289.3|13288.4|13295.1|13294.2|13287.9|13287|866
1745417400000|2025-04-23 14:10:00|13290|13289.1|13294.3|13293.4|13294.7|13293.8|13287.8|13286.9|860
1745417700000|2025-04-23 14:15:00|13294.7|13293.8|13291.1|13290.2|13297.4|13296.5|13282.6|13281.7|969
1745418000000|2025-04-23 14:20:00|13291.4|13290.5|13287.9|13287|13292|13291.1|13281.2|13280.3|710
1745418300000|2025-04-23 14:25:00|13287.7|13286.8|13283.1|13282.2|13288.3|13287.4|13280|13278.8|626
1745418600000|2025-04-23 14:30:00|13283.2|13282.3|13276.4|13274.9|13285.4|13284.5|13276|13274.8|751
1745418900000|2025-04-23 14:35:00|13276.6|13275.7|13275.2|13273.7|13282.1|13280.7|13271.3|13269.8|625
1745419200000|2025-04-23 14:40:00|13275.3|13273.8|13287.1|13286.2|13287.5|13286.6|13273|13272.1|685
1745419500000|2025-04-23 14:45:00|13287|13286.1|13299.1|13298.2|13299.9|13299|13286.6|13285.7|686
1745419800000|2025-04-23 14:50:00|13299|13298.1|13276|13275.1|13299.1|13298.2|13275.9|13275|833
1745420100000|2025-04-23 14:55:00|13277.2|13276.3|13274.7|13273.8|13286|13285.1|13271.6|13270.7|1098
1745420400000|2025-04-23 15:00:00|13274.8|13273.9|13278.7|13277.8|13279.2|13278.3|13270.4|13269.5|1269
1745420700000|2025-04-23 15:05:00|13278.8|13277.9|13276|13275.1|13280.5|13279.6|13275.7|13274.8|493
1745421000000|2025-04-23 15:10:00|13275.9|13275|13267.8|13266.9|13276.8|13275.9|13267.8|13266.9|448
1745421300000|2025-04-23 15:15:00|13267.9|13267|13268|13267.1|13271.8|13270.9|13266.4|13265.5|396
1745421600000|2025-04-23 15:20:00|13268.1|13267.2|13275.5|13274.6|13276.6|13275.7|13262.8|13261.9|732
1745421900000|2025-04-23 15:25:00|13275|13274.1|13283.6|13282.7|13284|13283.1|13273.5|13272.6|763
1745422200000|2025-04-23 15:30:00|13283.8|13282.9|13274.1|13273.2|13284.1|13283.2|13274|13273.1|535
1745422500000|2025-04-23 15:35:00|13274|13273.1|13277|13276.1|13279.2|13278.3|13273|13272.1|401
1745422800000|2025-04-23 15:40:00|13277.2|13276.3|13275.2|13274.3|13277.2|13276.3|13272.3|13271.4|422
1745423100000|2025-04-23 15:45:00|13275.1|13274.2|13270|13269.1|13275.1|13274.2|13267.8|13266.9|352
1745423400000|2025-04-23 15:50:00|13270.1|13269.2|13267|13266.1|13270.3|13269.4|13266.1|13265.2|289
1745423700000|2025-04-23 15:55:00|13267.3|13265.8|13255.7|13254.8|13267.3|13266.1|13255.1|13254.2|381
1745424000000|2025-04-23 16:00:00|13256.1|13255.2|13254.6|13253.7|13256.4|13255.5|13250.8|13249.9|449
1745424300000|2025-04-23 16:05:00|13254.8|13253.9|13258.9|13258|13259.2|13258.3|13253.9|13253|309
1745424600000|2025-04-23 16:10:00|13259.1|13258.2|13261.7|13260.8|13263.1|13262.2|13251.2|13250.3|523
1745424900000|2025-04-23 16:15:00|13261.6|13260.7|13263.9|13263|13268.2|13267.1|13260.8|13259.9|459
1745425200000|2025-04-23 16:20:00|13264|13263.1|13262|13261.1|13266.1|13265.2|13259.7|13258.8|425
1745425500000|2025-04-23 16:25:00|13262.2|13261.3|13262.4|13261.5|13263|13262.1|13259.6|13258.7|332
1745425800000|2025-04-23 16:30:00|13262.5|13261.6|13260.9|13260|13264.9|13264|13259.9|13259|270
1745426100000|2025-04-23 16:35:00|13260.6|13259.7|13261.4|13260.5|13264.4|13263.5|13258.2|13257.3|265
1745426400000|2025-04-23 16:40:00|13261.6|13260.7|13264.9|13264|13267.8|13266.9|13261.5|13260.6|198
1745426700000|2025-04-23 16:45:00|13264.3|13263.4|13263.5|13262.6|13265.9|13265|13262.2|13261.3|190
1745427000000|2025-04-23 16:50:00|13263.2|13262.3|13261|13260.1|13264.2|13263.3|13260.8|13259.9|185
1745427300000|2025-04-23 16:55:00|13260.9|13260|13261.3|13260.4|13263|13262.1|13258.9|13258|190
1745427600000|2025-04-23 17:00:00|13261.2|13260.3|13268.9|13268|13269|13268.1|13259|13258.1|312
1745427900000|2025-04-23 17:05:00|13268.6|13267.7|13268.4|13267.5|13271|13270.1|13265.4|13264.5|186
1745428200000|2025-04-23 17:10:00|13268|13267.1|13268|13267.1|13272.2|13271.3|13267|13266.1|158
1745428500000|2025-04-23 17:15:00|13267.1|13266.2|13270|13269.1|13270|13269.1|13262.8|13261.9|181
1745428800000|2025-04-23 17:20:00|13270.1|13269.2|13270.6|13269.7|13272|13271.1|13267.7|13266.8|242
1745429100000|2025-04-23 17:25:00|13270.7|13269.8|13271.2|13270.3|13273.3|13272.4|13269.7|13268.8|221
1745429400000|2025-04-23 17:30:00|13271.8|13270.9|13270.9|13270|13272.6|13271.7|13266|13265.1|193
1745429700000|2025-04-23 17:35:00|13270.8|13269.9|13271|13270.1|13276.6|13275.7|13270.6|13269.7|250
1745430000000|2025-04-23 17:40:00|13270.9|13270|13266.4|13265.5|13272.4|13271.5|13266|13265.1|183
1745430300000|2025-04-23 17:45:00|13266.3|13265.4|13274.6|13273.7|13274.6|13273.7|13265.9|13265|221
1745430600000|2025-04-23 17:50:00|13274.7|13273.8|13276.3|13275.4|13277.4|13276.5|13274|13273.1|193
1745430900000|2025-04-23 17:55:00|13276.4|13275.5|13272.9|13271.4|13277.9|13277|13269.6|13268.7|187
1745431200000|2025-04-23 18:00:00|13273|13271.5|13265.7|13264.8|13273|13271.5|13265.4|13264.5|233
1745431500000|2025-04-23 18:05:00|13265.6|13264.7|13267.2|13266.3|13267.2|13266.3|13263.3|13262.4|226
1745431800000|2025-04-23 18:10:00|13267|13266.1|13269.2|13268.3|13271.8|13270.9|13266.4|13265.5|266
1745432100000|2025-04-23 18:15:00|13269.4|13268.5|13269|13268.1|13271.9|13271|13267.7|13266.8|222
1745432400000|2025-04-23 18:20:00|13269.1|13268.2|13263|13262.1|13270|13269.1|13263|13262.1|196
1745432700000|2025-04-23 18:25:00|13262.6|13261.7|13261.1|13260.2|13264.3|13263.1|13260.8|13259.9|234
1745433000000|2025-04-23 18:30:00|13261.2|13260.3|13261.9|13261|13262.9|13262|13259.4|13258.5|168
1745433300000|2025-04-23 18:35:00|13262|13261.1|13263.9|13263|13266.5|13265.6|13261.1|13260.2|152
1745433600000|2025-04-23 18:40:00|13264.1|13263.2|13259.1|13258.2|13265.4|13264.5|13258.9|13258|210
1745433900000|2025-04-23 18:45:00|13259.5|13258.6|13266|13265.1|13266.5|13265.6|13259.4|13258.5|183
1745434200000|2025-04-23 18:50:00|13265.5|13264.6|13267|13266.1|13268|13267.1|13264.8|13263.9|151
1745434500000|2025-04-23 18:55:00|13266.4|13265.5|13266.3|13265.4|13267.7|13266.8|13264.2|13263.3|188
1745434800000|2025-04-23 19:00:00|13266|13265.1|13262.3|13260.8|13267.1|13266.2|13261.7|13260.8|214
1745435100000|2025-04-23 19:05:00|13262.1|13260.6|13266.2|13265.3|13266.2|13265.3|13261.3|13260|192
1745435400000|2025-04-23 19:10:00|13266.4|13265.5|13267.2|13266.3|13269.5|13268.6|13264.3|13263.4|157
1745435700000|2025-04-23 19:15:00|13267.8|13266.9|13268.9|13268|13269.2|13268.3|13266.8|13265.9|118
1745436000000|2025-04-23 19:20:00|13268.8|13267.9|13269.2|13268.3|13270.3|13269.4|13268.3|13267.4|134
1745436300000|2025-04-23 19:25:00|13269.1|13268.2|13270.2|13269.3|13271.4|13270.5|13268.9|13268|131
1745436600000|2025-04-23 19:30:00|13270.4|13269.5|13265.2|13264.3|13270.4|13269.5|13264.9|13264|181
1745436900000|2025-04-23 19:35:00|13265|13264.1|13262.2|13261.3|13265.1|13264.2|13260.8|13259.9|133
1745437200000|2025-04-23 19:40:00|13262|13261.1|13265.3|13263.8|13265.3|13263.8|13261.3|13259.9|248
1745437500000|2025-04-23 19:45:00|13265.2|13263.7|13266.2|13265.3|13267.4|13266.5|13265|13263.7|193
1745437800000|2025-04-23 19:50:00|13266.4|13265.5|13267.1|13266.2|13267.6|13266.7|13265.3|13264.4|143
1745438100000|2025-04-23 19:55:00|13266.8|13265.9|13266.6|13265.7|13268.1|13267.2|13264.3|13263.4|187
1745438400000|2025-04-23 20:00:00|13266.5|13265.6|13265|13264.1|13267.6|13266.7|13263.2|13262.3|151
1745438700000|2025-04-23 20:05:00|13264.9|13264|13264.9|13264|13265.2|13264.3|13263.2|13262.3|43
1745439000000|2025-04-23 20:10:00|13264.8|13263.9|13265.1|13264.2|13265.2|13264.3|13264.2|13263.3|204
1745439300000|2025-04-23 20:15:00|13264.6|13263.7|13261.9|13261|13265|13264.1|13261.5|13260.6|109
1745439600000|2025-04-23 20:20:00|13261.8|13260.9|13255|13254.1|13261.8|13260.9|13255|13254.1|82
1745439900000|2025-04-23 20:25:00|13254.9|13254|13255.4|13254.5|13258.4|13257.5|13254.6|13253.7|144
1745440200000|2025-04-23 20:30:00|13255.2|13254.3|13254.2|13252.7|13257.5|13256.6|13254.1|13252.7|52
1745440500000|2025-04-23 20:35:00|13254.3|13252.8|13256.4|13255.5|13256.6|13255.7|13254.2|13252.7|35
1745440800000|2025-04-23 20:40:00|13256.7|13255.8|13254.3|13253.4|13256.7|13255.8|13254|13253.1|46
1745441100000|2025-04-23 20:45:00|13254.2|13253.3|13251.1|13250.2|13254.2|13253.3|13251|13250.1|30
1745441400000|2025-04-23 20:50:00|13251.2|13250.3|13255.8|13254.9|13256.5|13255.3|13251.2|13250.3|61
1745441700000|2025-04-23 20:55:00|13256.3|13254.5|13256.9|13251.5|13258.6|13255.8|13254.8|13248.3|294
1745442000000|2025-04-23 21:00:00|13263.5|13251.6|13263.5|13251.6|13263.5|13252.6|13263.5|13251.5|7
1745442300000|2025-04-23 21:05:00|13261.4|13250.8|13260.6|13250.8|13261.5|13250.9|13260.4|13248.7|7
1745442600000|2025-04-23 21:10:00|13258.5|13250.6|13256.5|13249.6|13261.9|13250.6|13256.5|13249.6|10
1745442900000|2025-04-23 21:15:00|13257|13249.1|13260.5|13250|13261.4|13250.4|13257|13248.1|14
1745443200000|2025-04-23 21:20:00|13261.7|13249.1|13261|13249.1|13261.7|13249.1|13261|13249.1|2
1745443500000|2025-04-23 21:25:00|13261.5|13249.6|13261.5|13249.6|13262.1|13252.4|13260.1|13249|13
1745443800000|2025-04-23 21:30:00|13261.7|13251.3|13260|13249.6|13261.7|13251.3|13260|13249|7
1745444100000|2025-04-23 21:35:00|13259.1|13250.5|13259.1|13250.5|13259.1|13250.5|13259.1|13250.5|1
1745444400000|2025-04-23 21:40:00|13260|13249.4|13261.1|13250.3|13261.4|13250.6|13260|13249.4|3
1745444700000|2025-04-23 21:45:00|13266|13254.1|13266|13254.1|13266|13254.1|13266|13254.1|1
1745445000000|2025-04-23 21:50:00|13259.5|13250.5|13263.5|13251.6|13264.4|13252.5|13256.9|13250.2|10
1745445300000|2025-04-23 21:55:00|13263.6|13251.7|13267|13255.1|13272.6|13260.9|13258.2|13251.3|150
1745445600000|2025-04-23 22:00:00|13266.1|13254.2|13263.4|13259.3|13266.5|13259.3|13256.5|13246.9|258
1745445900000|2025-04-23 22:05:00|13262.9|13259.7|13270.7|13269.2|13275.2|13272.6|13262.9|13259.7|148
1745446200000|2025-04-23 22:10:00|13270.2|13268.7|13267.3|13264.4|13272.7|13271.2|13267.3|13264.4|112
1745446500000|2025-04-23 22:15:00|13267.7|13264.8|13273.4|13271.9|13274|13272.2|13266.1|13263.2|158
1745446800000|2025-04-23 22:20:00|13273.5|13272|13271.5|13270|13273.7|13272.2|13271.3|13269.8|96
1745447100000|2025-04-23 22:25:00|13271.6|13270.1|13268.1|13266.6|13271.6|13270.1|13267|13265.5|96
1745447400000|2025-04-23 22:30:00|13268.5|13267|13270|13268.5|13272.5|13271|13265.2|13263.7|174
1745447700000|2025-04-23 22:35:00|13270.2|13268.7|13271.4|13269.9|13273.4|13271.9|13268.3|13266.8|133
1745448000000|2025-04-23 22:40:00|13271.6|13270.1|13272.3|13269.2|13273.8|13272.3|13270.1|13268.6|152
1745448300000|2025-04-23 22:45:00|13272.6|13269.6|13270.9|13269.4|13273|13270.3|13270.3|13268|95
1745448600000|2025-04-23 22:50:00|13270.5|13269|13270.2|13267.2|13272.8|13271.3|13269.3|13267|95
1745448900000|2025-04-23 22:55:00|13270.5|13267.4|13268.5|13267|13271.2|13268.4|13267.9|13266.4|162
1745449200000|2025-04-23 23:00:00|13268.6|13267.1|13271.6|13270.1|13271.6|13270.1|13267.3|13266.4|131
1745449500000|2025-04-23 23:05:00|13272.1|13270.6|13271.2|13270.3|13272.5|13271.4|13269.2|13267.8|97
1745449800000|2025-04-23 23:10:00|13271.1|13270.2|13270.7|13269.8|13273.9|13273|13270|13268.6|89
1745450100000|2025-04-23 23:15:00|13271|13270.1|13271.2|13270.3|13271.3|13270.4|13268.7|13267.8|61
1745450400000|2025-04-23 23:20:00|13271.3|13270.4|13268.2|13267.3|13272.1|13271.2|13267|13266.1|148
1745450700000|2025-04-23 23:25:00|13269.1|13268.2|13268|13267.1|13270.8|13269.9|13267.5|13266.6|147
1745451000000|2025-04-23 23:30:00|13267.5|13266.6|13268.1|13267.2|13270|13269.1|13267|13266.1|106
1745451300000|2025-04-23 23:35:00|13268.3|13267.4|13269.8|13268.9|13269.9|13269|13267.7|13266.8|82
1745451600000|2025-04-23 23:40:00|13270.1|13269.2|13270.5|13269.6|13270.9|13270|13268.4|13267.5|66
1745451900000|2025-04-23 23:45:00|13270.7|13269.8|13269.9|13269|13271.3|13270.4|13269.8|13268.9|80
1745452200000|2025-04-23 23:50:00|13269.6|13268.7|13267.9|13267|13269.6|13268.7|13266.8|13265.9|62
1745452500000|2025-04-23 23:55:00|13267.7|13266.8|13265.4|13264.5|13267.8|13266.9|13264|13263.1|69
1745452800000|2025-04-24 00:00:00|13265.5|13264.6|13265|13264.1|13265.9|13265|13261|13260.1|190
1745453100000|2025-04-24 00:05:00|13264.2|13263.3|13264|13263.1|13264.4|13263.5|13261.9|13261|114
1745453400000|2025-04-24 00:10:00|13264.1|13263.2|13263.5|13262.6|13265|13264.1|13261.7|13260.8|104
1745453700000|2025-04-24 00:15:00|13263.1|13262.2|13265.5|13264.6|13265.5|13264.6|13259.3|13258.4|124
1745454000000|2025-04-24 00:20:00|13265.6|13264.7|13270.9|13270|13271|13270.1|13265.2|13264.3|195
1745454300000|2025-04-24 00:25:00|13270.8|13269.9|13274.2|13273.3|13274.8|13273.9|13270.8|13269.9|203
1745454600000|2025-04-24 00:30:00|13274.1|13273.2|13273|13272.1|13274.7|13273.7|13271.8|13270.9|143
1745454900000|2025-04-24 00:35:00|13272.8|13271.9|13270.2|13269.3|13273|13272.1|13269.3|13268.4|167
1745455200000|2025-04-24 00:40:00|13270.1|13269.2|13269.4|13268.5|13270.1|13269.2|13268.1|13267.2|119
1745455500000|2025-04-24 00:45:00|13269.1|13268.2|13270.2|13269.3|13271.2|13270.3|13268.1|13267.2|132
1745455800000|2025-04-24 00:50:00|13270|13269.1|13278.2|13277.3|13278.8|13277.9|13270|13269.1|187
1745456100000|2025-04-24 00:55:00|13278.7|13277.8|13277.6|13276.7|13279.8|13278.9|13276.9|13276|159
1745456400000|2025-04-24 01:00:00|13277.8|13276.9|13278.2|13277.3|13281|13280.1|13277.7|13276.8|156
1745456700000|2025-04-24 01:05:00|13278|13277.1|13278.5|13277.6|13280.1|13279.2|13276.3|13275.4|128
1745457000000|2025-04-24 01:10:00|13278.6|13277.7|13280|13279.1|13282.3|13281.4|13277.6|13276.7|173
1745457300000|2025-04-24 01:15:00|13279.6|13278.7|13282|13281.1|13284.5|13283.6|13277.6|13276.7|266
1745457600000|2025-04-24 01:20:00|13282.2|13281.3|13284.1|13283.2|13285.3|13284.4|13282|13281.1|184
1745457900000|2025-04-24 01:25:00|13284|13283.1|13285.7|13284.8|13286.8|13285.9|13283.4|13282.5|128
1745458200000|2025-04-24 01:30:00|13285.3|13284.4|13279|13278.1|13286.5|13285.6|13278.7|13277.8|221
1745458500000|2025-04-24 01:35:00|13278.9|13278|13282.5|13281.6|13282.5|13281.6|13278.1|13277.2|246
1745458800000|2025-04-24 01:40:00|13282.7|13281.8|13282.8|13281.9|13285.1|13284.2|13279.9|13279|224
1745459100000|2025-04-24 01:45:00|13282.9|13282|13286|13285.1|13286.5|13285.6|13282.6|13281.7|193
1745459400000|2025-04-24 01:50:00|13285.9|13285|13283.4|13282.5|13286|13285.1|13282.5|13281.6|207
1745459700000|2025-04-24 01:55:00|13283.1|13282.2|13283.5|13282.6|13286|13285.1|13282.9|13282|230
1745460000000|2025-04-24 02:00:00|13283.9|13283|13283.1|13282.2|13284.1|13283.2|13281|13280.1|128
1745460300000|2025-04-24 02:05:00|13283.2|13282.3|13279.8|13278.9|13284.1|13283.2|13279.8|13278.9|163
1745460600000|2025-04-24 02:10:00|13279.3|13278.4|13283.9|13283|13286.4|13285.5|13279.3|13278.4|98
1745460900000|2025-04-24 02:15:00|13284.3|13283.4|13280.1|13279.2|13284.3|13283.4|13279.9|13279|93
1745461200000|2025-04-24 02:20:00|13280.2|13279.3|13281|13280.1|13281.1|13280.2|13279.2|13278.3|113
1745461500000|2025-04-24 02:25:00|13281.3|13280.4|13284.4|13283.5|13285|13284.1|13280.1|13279.2|127
1745461800000|2025-04-24 02:30:00|13284.5|13283.6|13284|13283.1|13285.6|13284.7|13282.9|13282|136
1745462100000|2025-04-24 02:35:00|13283.8|13282.9|13283|13282.1|13284.9|13284|13282|13281.1|111
1745462400000|2025-04-24 02:40:00|13282.3|13281.4|13283|13282.1|13284.4|13283.5|13280.9|13280|101
1745462700000|2025-04-24 02:45:00|13283.1|13282.2|13281|13280.1|13284.3|13283.4|13280.2|13279.3|90
1745463000000|2025-04-24 02:50:00|13281.9|13281|13281.9|13281|13282.1|13281.2|13280.1|13279.2|53
1745463300000|2025-04-24 02:55:00|13282|13281.1|13285|13284.1|13285.6|13284.7|13282|13281.1|122
1745463600000|2025-04-24 03:00:00|13284.8|13283.9|13284.1|13283.2|13287.3|13286.4|13283.8|13282.9|115
1745463900000|2025-04-24 03:05:00|13284|13283.1|13280.9|13280|13284.5|13283.6|13280.5|13279.6|125
1745464200000|2025-04-24 03:10:00|13280.8|13279.9|13279.4|13278.5|13281.1|13280.2|13279.1|13278.2|83
1745464500000|2025-04-24 03:15:00|13279.3|13278.4|13276.5|13275.6|13280|13279.1|13275.8|13274.9|96
1745464800000|2025-04-24 03:20:00|13276.1|13275.2|13276|13275.1|13277.9|13277|13276|13275.1|51
1745465100000|2025-04-24 03:25:00|13275.9|13275|13275.9|13275|13276.4|13275.5|13275|13274.1|53
1745465400000|2025-04-24 03:30:00|13276.1|13275.2|13273.4|13272.5|13276.2|13275.3|13273.4|13272.5|62
1745465700000|2025-04-24 03:35:00|13273.3|13272.4|13274.5|13273.6|13275|13274.1|13273.1|13272.2|76
1745466000000|2025-04-24 03:40:00|13274.2|13273.3|13270.1|13269.2|13275.1|13274.2|13269.5|13268.6|100
1745466300000|2025-04-24 03:45:00|13270|13269.1|13269|13268.1|13271.2|13270.3|13269|13268.1|97
1745466600000|2025-04-24 03:50:00|13268.3|13267.4|13271.5|13270.6|13271.5|13270.6|13268.2|13267.3|48
1745466900000|2025-04-24 03:55:00|13271.2|13270.3|13270.6|13269.7|13273|13272.1|13270.6|13269.7|60
1745467200000|2025-04-24 04:00:00|13271|13270.1|13269.8|13268.9|13272.7|13271.8|13266.9|13266|113
1745467500000|2025-04-24 04:05:00|13269.9|13269|13273|13272.1|13273.1|13272.2|13269.9|13269|65
1745467800000|2025-04-24 04:10:00|13272.7|13271.8|13271.9|13271|13273.7|13272.8|13271.9|13271|68
1745468100000|2025-04-24 04:15:00|13272.3|13271.4|13271.9|13271|13272.5|13271.6|13271|13270.1|59
1745468400000|2025-04-24 04:20:00|13272.1|13271.2|13270.1|13269.2|13272.7|13271.8|13269.1|13268.2|85
1745468700000|2025-04-24 04:25:00|13270|13269.1|13269|13268.1|13270.5|13269.6|13268.7|13267.8|68
1745469000000|2025-04-24 04:30:00|13269.2|13268.3|13268.5|13267.6|13270.5|13269.6|13268.3|13267.4|54
1745469300000|2025-04-24 04:35:00|13268.8|13267.9|13267.1|13266.2|13270.5|13269.6|13267.1|13266.2|40
1745469600000|2025-04-24 04:40:00|13267|13266.1|13268|13267.1|13268.1|13267.2|13266|13265.1|55
1745469900000|2025-04-24 04:45:00|13267.7|13266.8|13268.8|13267.9|13269|13268.1|13267|13266.1|64
1745470200000|2025-04-24 04:50:00|13268.9|13268|13269|13267.5|13269.1|13268|13266.5|13265.6|65
1745470500000|2025-04-24 04:55:00|13269.1|13267.6|13270.7|13269.8|13272.1|13271.2|13269.1|13267.6|90
1745470800000|2025-04-24 05:00:00|13270.6|13269.7|13271.5|13270|13275|13273.8|13270.2|13269.3|135
1745471100000|2025-04-24 05:05:00|13271.9|13270.4|13270.7|13269.8|13275.3|13273.8|13270.1|13269.2|110
1745471400000|2025-04-24 05:10:00|13270.6|13269.7|13269|13268.1|13271.2|13270.3|13267.9|13267|80
1745471700000|2025-04-24 05:15:00|13268.8|13267.9|13273|13272.1|13273|13272.1|13268.7|13267.3|121
1745472000000|2025-04-24 05:20:00|13272.4|13271.5|13270.7|13269.8|13273.2|13272.3|13269.5|13268.6|147
1745472300000|2025-04-24 05:25:00|13270.6|13269.7|13271.4|13270.5|13273.3|13272.4|13269.2|13268.3|148
1745472600000|2025-04-24 05:30:00|13271|13270.1|13273.3|13272.4|13275|13274.1|13269.9|13269|168
1745472900000|2025-04-24 05:35:00|13273.2|13272.3|13272.1|13270.6|13275.3|13274.2|13272|13270.5|121
1745473200000|2025-04-24 05:40:00|13272.3|13270.8|13268.4|13267.5|13272.4|13270.9|13265.9|13265|215
1745473500000|2025-04-24 05:45:00|13268.7|13267.8|13272.4|13271.5|13272.6|13271.7|13266.9|13266|150
1745473800000|2025-04-24 05:50:00|13272.5|13271.6|13267.7|13266.8|13272.5|13271.6|13266.9|13266|109
1745474100000|2025-04-24 05:55:00|13267.5|13266.6|13268.5|13267.6|13270.2|13269.3|13265.2|13264.3|267
1745474400000|2025-04-24 06:00:00|13268.1|13267.2|13272.3|13271.4|13273.2|13272.3|13265.9|13265|273
1745474700000|2025-04-24 06:05:00|13272.2|13271.3|13272.2|13271.3|13273.9|13273|13270.1|13269.2|216
1745475000000|2025-04-24 06:10:00|13272.3|13271.4|13275.9|13275|13278.2|13277.3|13271.9|13271|201
1745475300000|2025-04-24 06:15:00|13276|13275.1|13280.4|13279.5|13280.5|13279.6|13274.9|13274|183
1745475600000|2025-04-24 06:20:00|13280.1|13279.2|13278.7|13277.8|13280.5|13279.5|13278.3|13277.4|145
1745475900000|2025-04-24 06:25:00|13278.8|13277.9|13279.2|13278.3|13281.4|13280.5|13278.3|13277.4|226
1745476200000|2025-04-24 06:30:00|13279.1|13278.2|13273.1|13272.2|13281.2|13280.3|13271.2|13269.7|230
1745476500000|2025-04-24 06:35:00|13272.8|13271.9|13277.3|13276.4|13281|13280.1|13272.2|13271.3|231
1745476800000|2025-04-24 06:40:00|13277.7|13276.8|13278.3|13277.4|13279.6|13278.7|13276.3|13275.4|182
1745477100000|2025-04-24 06:45:00|13278.4|13277.5|13278.7|13277.8|13279.4|13278.5|13275.8|13274.9|143
1745477400000|2025-04-24 06:50:00|13278.8|13277.9|13279.5|13278.6|13281.1|13280.2|13276.8|13275.9|212
1745477700000|2025-04-24 06:55:00|13279.3|13278.4|13275|13274.1|13280.2|13279.3|13273.1|13272.2|250
1745478000000|2025-04-24 07:00:00|13275.2|13274.3|13281.6|13280.7|13281.6|13280.7|13274.6|13273.7|324
1745478300000|2025-04-24 07:05:00|13281.7|13280.8|13279.3|13278.4|13282.2|13281.3|13275.9|13275|351
1745478600000|2025-04-24 07:10:00|13279.4|13278.5|13289.1|13288.2|13289.7|13288.8|13278|13277.1|264
1745478900000|2025-04-24 07:15:00|13289|13288.1|13285.1|13284.2|13289.2|13288.3|13284.5|13283.6|206
1745479200000|2025-04-24 07:20:00|13285.6|13284.7|13285.2|13284.3|13288|13287.1|13284.2|13283.3|210
1745479500000|2025-04-24 07:25:00|13285.1|13284.2|13289.7|13288.8|13290.2|13289.3|13282.7|13281.8|227
1745479800000|2025-04-24 07:30:00|13289.8|13288.9|13289.4|13287.9|13292.1|13291.2|13287.9|13287|239
1745480100000|2025-04-24 07:35:00|13289.5|13288|13285.6|13284.7|13291.2|13290.3|13284.6|13283.7|169
1745480400000|2025-04-24 07:40:00|13285.3|13284.4|13287.9|13287|13289.4|13288.5|13285.3|13284.4|182
1745480700000|2025-04-24 07:45:00|13287.5|13286.6|13294.6|13293.1|13294.6|13293.1|13286.8|13285.9|127
1745481000000|2025-04-24 07:50:00|13294.5|13293|13294|13293.1|13295.3|13294.1|13291.2|13290.3|215
1745481300000|2025-04-24 07:55:00|13293.9|13293|13294.8|13293.9|13297.3|13295.9|13292.3|13291.4|221
1745481600000|2025-04-24 08:00:00|13294.9|13294|13299.6|13298.7|13300.3|13299.4|13294.9|13294|282
1745481900000|2025-04-24 08:05:00|13299.3|13298.4|13300.2|13299.3|13304.1|13303.2|13297.3|13296.4|277
1745482200000|2025-04-24 08:10:00|13300.7|13299.8|13301|13300.1|13304|13303.1|13299.8|13298.9|200
1745482500000|2025-04-24 08:15:00|13301.3|13299.8|13299.2|13298.3|13301.3|13300.4|13298.5|13297.6|155
1745482800000|2025-04-24 08:20:00|13299.1|13298.2|13296.2|13295.3|13299.1|13298.2|13295|13294.1|138
1745483100000|2025-04-24 08:25:00|13296.1|13295.2|13298|13297.1|13298.2|13297.3|13296.1|13295.2|135
1745483400000|2025-04-24 08:30:00|13298.1|13297.2|13297.4|13296.5|13299.7|13298.8|13295.9|13295|169
1745483700000|2025-04-24 08:35:00|13297.2|13296.3|13297.3|13296.4|13302.3|13301.4|13291.4|13290.5|414
1745484000000|2025-04-24 08:40:00|13297.2|13296.3|13302.8|13301.9|13303.3|13301.9|13292.6|13291.7|436
1745484300000|2025-04-24 08:45:00|13302.9|13302|13307.2|13306.3|13308.3|13307.4|13299.5|13298.6|256
1745484600000|2025-04-24 08:50:00|13307.3|13306.4|13310.1|13308.6|13310.3|13309.1|13306.3|13305.4|228
1745484900000|2025-04-24 08:55:00|13309.6|13308.1|13302.2|13301.3|13310.2|13308.7|13301.8|13300.9|230
1745485200000|2025-04-24 09:00:00|13302.1|13301.2|13305.3|13304.4|13306.4|13305.5|13301.3|13300.4|219
1745485500000|2025-04-24 09:05:00|13305.7|13304.8|13314.1|13313.2|13314.3|13313.4|13304.8|13303.9|160
1745485800000|2025-04-24 09:10:00|13314.3|13313.4|13315.5|13314.6|13317.5|13316.6|13309.3|13308.4|206
1745486100000|2025-04-24 09:15:00|13315.4|13314.5|13311.7|13310.8|13315.6|13314.7|13310.7|13309.8|210
1745486400000|2025-04-24 09:20:00|13311.8|13310.9|13311|13310.1|13313.1|13312.2|13310.2|13309.3|184
1745486700000|2025-04-24 09:25:00|13310.9|13310|13308.5|13307.6|13313.1|13312.2|13308.2|13307.3|166
1745487000000|2025-04-24 09:30:00|13308.6|13307.7|13304.1|13303.2|13309.2|13308.3|13303.3|13302.4|170
1745487300000|2025-04-24 09:35:00|13304.2|13303.3|13302|13301.1|13304.9|13304|13301.2|13300.3|147
1745487600000|2025-04-24 09:40:00|13301.9|13301|13302|13301.1|13303.5|13302.6|13300.9|13300|152
1745487900000|2025-04-24 09:45:00|13302.2|13301.3|13299.8|13298.9|13302.2|13301.3|13298.6|13297.7|140
1745488200000|2025-04-24 09:50:00|13299.9|13299|13302|13301.1|13303|13302.1|13299.2|13298.3|133
1745488500000|2025-04-24 09:55:00|13301.9|13301|13304.2|13303.3|13306.3|13304.8|13301.7|13300.6|183
1745488800000|2025-04-24 10:00:00|13304.3|13303.4|13310.7|13309.8|13310.8|13309.9|13302.7|13301.8|209
1745489100000|2025-04-24 10:05:00|13310.8|13309.9|13316.8|13315.9|13317.7|13316.8|13310.8|13309.9|187
1745489400000|2025-04-24 10:10:00|13316.6|13315.7|13314.1|13313.2|13318.1|13317.2|13313.7|13312.8|185
1745489700000|2025-04-24 10:15:00|13314.6|13313.7|13315.2|13314.3|13315.4|13314.5|13312.3|13311.1|188
1745490000000|2025-04-24 10:20:00|13314.5|13313.6|13315.8|13314.9|13316.5|13315.3|13312.9|13311.9|185
1745490300000|2025-04-24 10:25:00|13315.7|13314.8|13315.3|13313.8|13317.9|13317|13314.1|13313.2|154
1745490600000|2025-04-24 10:30:00|13315.4|13313.9|13320.9|13320|13320.9|13320|13313.7|13312.8|178
1745490900000|2025-04-24 10:35:00|13320.8|13319.9|13316.3|13315.4|13321.4|13320.5|13316.2|13315.3|148
1745491200000|2025-04-24 10:40:00|13316.2|13315.3|13311.9|13311|13317.9|13317|13311.7|13310.8|190
1745491500000|2025-04-24 10:45:00|13312.3|13311.4|13312.9|13312|13313.7|13312.8|13309.2|13308.3|156
1745491800000|2025-04-24 10:50:00|13312.8|13311.9|13308.5|13307.6|13312.8|13311.9|13307.8|13306.9|152
1745492100000|2025-04-24 10:55:00|13308.3|13307.4|13300.7|13299.8|13308.6|13307.7|13298.3|13297.4|309
1745492400000|2025-04-24 11:00:00|13300.6|13299.7|13307.6|13306.7|13309.3|13308.4|13300.4|13299.5|358
1745492700000|2025-04-24 11:05:00|13307.2|13306.3|13310|13309.1|13310|13309.1|13306.2|13304.7|209
1745493000000|2025-04-24 11:10:00|13309.9|13309|13310.6|13309.7|13312.8|13311.9|13309.7|13308.8|116
1745493300000|2025-04-24 11:15:00|13310.8|13309.9|13317.3|13316.4|13318.1|13317.2|13310.5|13309.6|134
1745493600000|2025-04-24 11:20:00|13317.2|13316.3|13319.1|13318.2|13320.1|13319.2|13314|13313.1|115
1745493900000|2025-04-24 11:25:00|13318.9|13318|13321.1|13320.2|13321.4|13320.5|13316.6|13315.7|88
1745494200000|2025-04-24 11:30:00|13321|13320.1|13317.1|13316.2|13321|13320.1|13315.1|13314.2|140
1745494500000|2025-04-24 11:35:00|13316.9|13316|13311.6|13310.7|13318.1|13317.2|13310.9|13310|235
1745494800000|2025-04-24 11:40:00|13311.5|13310.6|13315.2|13314.3|13321.4|13320.5|13311.5|13310.6|242
1745495100000|2025-04-24 11:45:00|13315.6|13314.7|13318.9|13318|13319.3|13318.4|13313|13312.1|218
1745495400000|2025-04-24 11:50:00|13319.1|13318.2|13317|13316.1|13319.7|13318.8|13315.9|13314.7|221
1745495700000|2025-04-24 11:55:00|13316.9|13316|13309|13308.1|13316.9|13316|13305.9|13304.9|357
1745496000000|2025-04-24 12:00:00|13308.8|13307.9|13311.6|13310.7|13312.1|13311.2|13307.1|13306.2|268
1745496300000|2025-04-24 12:05:00|13311.5|13310.6|13305.1|13304.2|13311.5|13310.6|13303.2|13301.7|274
1745496600000|2025-04-24 12:10:00|13305.3|13304.4|13304.4|13303.5|13309|13308.1|13303.6|13302.7|185
1745496900000|2025-04-24 12:15:00|13304.6|13303.7|13302.9|13302|13305|13304.1|13300.9|13300|188
1745497200000|2025-04-24 12:20:00|13303|13302.1|13300.2|13299.3|13305.3|13304.4|13299.3|13298.4|248
1745497500000|2025-04-24 12:25:00|13300.5|13299.6|13308.1|13297.1|13308.4|13303.8|13298.6|13296.6|287
1745497800000|2025-04-24 12:30:00|13307.7|13296.7|13305.4|13304.5|13310|13306.1|13300.1|13296.1|371
1745498100000|2025-04-24 12:35:00|13305.6|13304.7|13304.2|13303.3|13307.5|13306.6|13300.9|13300|335
1745498400000|2025-04-24 12:40:00|13304.1|13303.2|13303.9|13303|13306.9|13306|13301.6|13300.7|261
1745498700000|2025-04-24 12:45:00|13303.7|13302.8|13310.1|13309.2|13312|13311.1|13302.7|13301.8|277
1745499000000|2025-04-24 12:50:00|13310|13309.1|13302.9|13302|13310.8|13309.9|13301.7|13300.8|264
1745499300000|2025-04-24 12:55:00|13303.1|13302.2|13302|13301.1|13304.6|13303.7|13298.2|13297.3|301
1745499600000|2025-04-24 13:00:00|13302.7|13301.8|13305.3|13304.4|13308.3|13307.4|13301.7|13300.8|302
1745499900000|2025-04-24 13:05:00|13304.8|13303.9|13305|13304.1|13306.4|13305.5|13302.9|13302|390
1745500200000|2025-04-24 13:10:00|13305.1|13304.2|13305.9|13305|13307.8|13306.9|13304.7|13303.8|217
1745500500000|2025-04-24 13:15:00|13305.8|13304.9|13301.1|13300.2|13307.2|13306.3|13300.9|13300|244
1745500800000|2025-04-24 13:20:00|13301.3|13300.4|13306|13305.1|13306.1|13305.2|13301.3|13300.4|123
1745501100000|2025-04-24 13:25:00|13306.1|13305.2|13305.7|13304.8|13308.7|13307.8|13303.9|13303|163
1745501400000|2025-04-24 13:30:00|13306|13305.1|13308|13307.1|13309.3|13308.4|13301.1|13300.2|263
1745501700000|2025-04-24 13:35:00|13307.5|13306.6|13308.5|13307.6|13310.1|13309.2|13306.2|13305.3|176
1745502000000|2025-04-24 13:40:00|13308.6|13307.7|13306.1|13305.2|13308.6|13307.7|13303.8|13302.9|229
1745502300000|2025-04-24 13:45:00|13306|13305.1|13307.7|13306.8|13313.1|13312.2|13305.1|13304.2|331
1745502600000|2025-04-24 13:50:00|13307.6|13306.7|13311.4|13310.5|13312.1|13311.2|13307.1|13306.2|208
1745502900000|2025-04-24 13:55:00|13311|13310.1|13314.1|13312.6|13316.3|13315.4|13310.5|13309.6|207
1745503200000|2025-04-24 14:00:00|13314.6|13310.5|13313.4|13312.5|13315|13314.1|13310.1|13309.2|364
1745503500000|2025-04-24 14:05:00|13313.1|13312.2|13316.9|13316|13316.9|13316|13310|13309.1|334
1745503800000|2025-04-24 14:10:00|13316.7|13315.8|13316.4|13315.5|13320.2|13319.3|13313.8|13312.9|349
1745504100000|2025-04-24 14:15:00|13316.5|13315.6|13313.9|13313|13317.7|13316.8|13311.3|13310.4|296
1745504400000|2025-04-24 14:20:00|13314|13313.1|13319.8|13318.9|13322.9|13322|13313.8|13312.9|346
1745504700000|2025-04-24 14:25:00|13319.7|13318.8|13320.4|13319.5|13324.1|13323.2|13319.2|13318.3|307
1745505000000|2025-04-24 14:30:00|13320.2|13319.3|13322.9|13322|13325.5|13324.6|13319.8|13318.9|343
1745505300000|2025-04-24 14:35:00|13322.3|13321.4|13320.7|13319.8|13323.7|13322.8|13317.3|13316.4|331
1745505600000|2025-04-24 14:40:00|13320.4|13319.5|13328.9|13328|13329|13328.1|13320.2|13319.3|434
1745505900000|2025-04-24 14:45:00|13329|13328.1|13322.9|13322|13333.1|13332.1|13322.6|13321.7|552
1745506200000|2025-04-24 14:50:00|13322.2|13321.3|13313.9|13313|13322.5|13321.6|13309.9|13309|686
1745506500000|2025-04-24 14:55:00|13313.5|13312.6|13314.8|13313.9|13317.3|13316.1|13309.6|13308.7|612
1745506800000|2025-04-24 15:00:00|13315|13314.1|13313.5|13312.6|13320.6|13319.1|13312.8|13311.9|522
1745507100000|2025-04-24 15:05:00|13313.6|13312.7|13313.1|13312.2|13316.2|13315.2|13310.2|13309.3|329
1745507400000|2025-04-24 15:10:00|13313.5|13312.6|13315.9|13315|13321.2|13320.3|13311.9|13311|285
1745507700000|2025-04-24 15:15:00|13315.8|13314.9|13301.1|13300.2|13316.1|13315.2|13300.8|13299.9|394
1745508000000|2025-04-24 15:20:00|13300.9|13300|13300.4|13299.5|13303.8|13302.9|13299.8|13298.9|241
1745508300000|2025-04-24 15:25:00|13300.5|13299.6|13301.8|13300.9|13306|13305.1|13300.3|13299.4|263
1745508600000|2025-04-24 15:30:00|13301.9|13301|13301.4|13300.5|13304.8|13303.9|13301|13300.1|279
1745508900000|2025-04-24 15:35:00|13301.6|13300.7|13293.6|13292.7|13301.8|13300.9|13293.3|13292.4|251
1745509200000|2025-04-24 15:40:00|13293.7|13292.8|13292.1|13291.2|13296.1|13295.2|13291.8|13290.5|310
1745509500000|2025-04-24 15:45:00|13291.9|13291|13298.4|13297.5|13298.7|13297.8|13290.9|13290|250
1745509800000|2025-04-24 15:50:00|13298.8|13297.9|13302.7|13301.8|13303.1|13302.2|13296.7|13295.8|203
1745510100000|2025-04-24 15:55:00|13302.8|13301.9|13305.6|13304.7|13306.2|13305.3|13300.7|13299.8|226
1745510400000|2025-04-24 16:00:00|13305.7|13304.8|13309.6|13308.7|13310.1|13309.2|13303.8|13302.9|198
1745510700000|2025-04-24 16:05:00|13309.7|13308.8|13306.1|13305.2|13310.9|13310|13303|13302.1|264
1745511000000|2025-04-24 16:10:00|13306|13305.1|13310|13309.1|13311|13310.1|13304.7|13303.8|210
1745511300000|2025-04-24 16:15:00|13309.8|13308.9|13310.8|13309.9|13311.3|13310.4|13306.7|13305.7|180
1745511600000|2025-04-24 16:20:00|13310.7|13309.8|13311.7|13310.8|13315.7|13314.8|13310.3|13309.4|172
1745511900000|2025-04-24 16:25:00|13311.8|13310.9|13313.6|13312.7|13316.2|13315.3|13311.8|13310.9|318
1745512200000|2025-04-24 16:30:00|13313.3|13312.4|13312.8|13311.9|13315.4|13314.5|13311.8|13310.9|179
1745512500000|2025-04-24 16:35:00|13313|13312.1|13309.7|13308.8|13314.6|13313.7|13307.6|13306.7|174
1745512800000|2025-04-24 16:40:00|13309.9|13309|13321.3|13320.4|13322.7|13321.8|13309.9|13309|224
1745513100000|2025-04-24 16:45:00|13321.2|13320.3|13322|13321.1|13322.4|13321.5|13318|13317.1|276
1745513400000|2025-04-24 16:50:00|13321.9|13321|13326.2|13325.3|13326.7|13325.8|13319.2|13318.3|217
1745513700000|2025-04-24 16:55:00|13326.4|13325.5|13329.2|13328.3|13330.3|13329.1|13326.3|13325.4|267
1745514000000|2025-04-24 17:00:00|13329.1|13328.2|13331.2|13329.7|13334.9|13333.6|13328.9|13328|263
1745514300000|2025-04-24 17:05:00|13331.1|13329.6|13327.8|13326.9|13331.2|13329.9|13327.6|13326.7|187
1745514600000|2025-04-24 17:10:00|13327.7|13326.8|13323.5|13322.6|13327.7|13326.8|13321.9|13321|151
1745514900000|2025-04-24 17:15:00|13323.2|13322.3|13319.7|13318.8|13323.8|13322.9|13319.5|13318.6|140
1745515200000|2025-04-24 17:20:00|13319.6|13318.7|13322|13321.1|13323.1|13321.6|13317.9|13317|192
1745515500000|2025-04-24 17:25:00|13322.6|13321.7|13324.7|13323.8|13324.7|13323.8|13319.5|13318.6|100
1745515800000|2025-04-24 17:30:00|13324.8|13323.9|13319.7|13318.8|13325.9|13325|13319.5|13318.6|187
1745516100000|2025-04-24 17:35:00|13319.8|13318.9|13325.3|13324.4|13325.5|13324.6|13319.8|13318.9|122
1745516400000|2025-04-24 17:40:00|13325.4|13324.5|13320.7|13319.8|13326|13325.1|13320|13319.1|151
1745516700000|2025-04-24 17:45:00|13320.6|13319.7|13326.8|13325.9|13327|13326.1|13320.6|13319.7|118
1745517000000|2025-04-24 17:50:00|13326.1|13325.2|13323.8|13322.9|13326.1|13325.2|13323.8|13322.9|99
1745517300000|2025-04-24 17:55:00|13323.3|13322.4|13321.8|13320.9|13324|13323.1|13320.9|13320|130
1745517600000|2025-04-24 18:00:00|13320.8|13319.9|13321.9|13321|13323.2|13322.3|13318.5|13317.5|247
1745517900000|2025-04-24 18:05:00|13322.5|13321.6|13321.1|13320.2|13323.1|13322.2|13320.6|13319.7|106
1745518200000|2025-04-24 18:10:00|13321.4|13320.5|13320.2|13319.3|13321.9|13321|13319.8|13318.9|103
1745518500000|2025-04-24 18:15:00|13320.1|13319.2|13320.5|13319.6|13321|13320.1|13319.6|13318.7|92
1745518800000|2025-04-24 18:20:00|13320|13319.1|13317.7|13316.8|13320.9|13320|13316.6|13315.7|92
1745519100000|2025-04-24 18:25:00|13317.6|13316.7|13316.5|13315.6|13319|13318.1|13315.9|13315|116
1745519400000|2025-04-24 18:30:00|13316.6|13315.7|13320.8|13319.9|13321.9|13321|13316.6|13315.7|115
1745519700000|2025-04-24 18:35:00|13320.9|13320|13321|13320.1|13322.4|13321.5|13320.7|13319.8|77
1745520000000|2025-04-24 18:40:00|13321.6|13320.7|13323.8|13322.9|13324.1|13323.2|13321.6|13320.7|110
1745520300000|2025-04-24 18:45:00|13323.9|13323|13325.8|13324.9|13326|13325.1|13322.8|13321.9|96
1745520600000|2025-04-24 18:50:00|13325.7|13324.8|13325.9|13325|13326.8|13325.9|13324.8|13323.9|61
1745520900000|2025-04-24 18:55:00|13326|13325.1|13327.1|13326.2|13328.1|13327.2|13325.1|13324.2|104
1745521200000|2025-04-24 19:00:00|13326.9|13326|13326.2|13325.3|13328|13327.1|13325|13324.1|114
1745521500000|2025-04-24 19:05:00|13326.4|13325.5|13326.7|13325.8|13328|13327.1|13325.9|13325|65
1745521800000|2025-04-24 19:10:00|13326.8|13325.9|13327.7|13326.8|13329.2|13327.9|13326|13325.1|106
1745522100000|2025-04-24 19:15:00|13327.9|13327|13332.1|13331.2|13333.8|13332.9|13327.9|13327|66
1745522400000|2025-04-24 19:20:00|13332|13331.1|13333.9|13333|13333.9|13333|13330.4|13329.5|105
1745522700000|2025-04-24 19:25:00|13334.6|13333.7|13336|13335.1|13337.2|13336.3|13333.8|13332.9|104
1745523000000|2025-04-24 19:30:00|13335.9|13335|13337.6|13336.7|13338.8|13337.9|13335.7|13334.8|121
1745523300000|2025-04-24 19:35:00|13337.5|13336.6|13343.3|13341.8|13343.9|13342.4|13337.3|13336.4|135
1745523600000|2025-04-24 19:40:00|13343.8|13342.3|13343.4|13342.5|13345.3|13344.1|13341.8|13340.9|162
1745523900000|2025-04-24 19:45:00|13343.2|13342.3|13343.1|13342.2|13344|13343.1|13341.8|13340.9|107
1745524200000|2025-04-24 19:50:00|13343.2|13342.3|13341.7|13340.2|13344.6|13343.7|13340.8|13339.6|135
1745524500000|2025-04-24 19:55:00|13341.6|13340.1|13338|13337.1|13341.9|13340.4|13337.7|13336.8|227
1745524800000|2025-04-24 20:00:00|13338.1|13337.2|13340|13339.1|13340|13339.1|13336.5|13335.6|85
1745525100000|2025-04-24 20:05:00|13339.9|13339|13340.3|13339.4|13340.5|13339.6|13339|13338.1|69
1745525400000|2025-04-24 20:10:00|13340.1|13339.2|13340.9|13340|13344.4|13343.5|13340.1|13339.2|60
1745525700000|2025-04-24 20:15:00|13341|13340.1|13339.4|13338.5|13341.8|13340.9|13339|13338.1|45
1745526000000|2025-04-24 20:20:00|13339.3|13338.4|13343.2|13342.3|13343.3|13342.4|13339|13338.1|22
1745526300000|2025-04-24 20:25:00|13343.8|13342.9|13346.9|13346|13347|13346.1|13343.1|13341.9|46
1745526600000|2025-04-24 20:30:00|13347|13346.1|13346.1|13344.6|13349.1|13348.2|13346.1|13344.6|54
1745526900000|2025-04-24 20:35:00|13346|13344.5|13345.8|13344.9|13347.2|13345.7|13345.2|13343.7|35
1745527200000|2025-04-24 20:40:00|13345.9|13345|13348.9|13348|13348.9|13348|13345.4|13344.5|133
1745527500000|2025-04-24 20:45:00|13348.8|13347.9|13349.1|13348.2|13349.7|13348.8|13348.3|13347.4|23
1745527800000|2025-04-24 20:50:00|13348.9|13348|13345.9|13345|13349|13348.1|13345.6|13344.7|116
1745528100000|2025-04-24 20:55:00|13346.4|13344.6|13343.6|13339.1|13346.5|13344.7|13338.7|13333.9|477
1745528400000|2025-04-24 21:00:00||13339.3||13339.1||13339.6||13339.1|14
1745528700000|2025-04-24 21:05:00|13348.1|13336.3|13334.8|13322.9|13348.1|13338.4|13333.8|13321.9|69
1745529000000|2025-04-24 21:10:00|13335|13323.1|13344.4|13336.5|13348.4|13336.8|13334.3|13322.4|35
1745529300000|2025-04-24 21:15:00|13344.3|13335.9|13343.5|13337.6|13347.5|13338.8|13343.5|13335.9|35
1745529600000|2025-04-24 21:20:00|13343.3|13337.3|13344.5|13338.6|13344.5|13338.6|13343.3|13337.3|2
1745529900000|2025-04-24 21:25:00|13344.4|13338.7|13344.4|13338.7|13344.4|13338.7|13344.4|13338.7|1
1745530200000|2025-04-24 21:30:00|13344.8|13338.3|13343.2|13332.3|13344.8|13338.4|13342.5|13332.3|6
1745530500000|2025-04-24 21:35:00|13343|13332.4|13340.1|13331.7|13343|13333.7|13338.9|13331.5|21
1745530800000|2025-04-24 21:40:00|13343.6|13331.8|13340.5|13331.5|13345|13335.5|13340.1|13330.2|19
1745531100000|2025-04-24 21:45:00|13341.4|13331.3|13340.5|13331.3|13341.4|13331.9|13340.5|13331.3|12
1745531400000|2025-04-24 21:50:00|13341.2|13331.7|13343|13331.9|13343|13332.6|13341.2|13331.7|8
1745531700000|2025-04-24 21:55:00|13343.3|13333.5|13342.1|13331.7|13343.7|13333.9|13342.1|13331.7|12
1745532000000|2025-04-24 22:00:00|13340.8|13328.9|13340.8|13337|13343.6|13337.8|13337.1|13327.1|122
1745532300000|2025-04-24 22:05:00|13340.3|13337.4|13336.1|13334.6|13340.5|13337.6|13334.6|13333.1|46
1745532600000|2025-04-24 22:10:00|13336.2|13334.7|13338.2|13336|13340.2|13338.9|13336.2|13334.7|65
1745532900000|2025-04-24 22:15:00|13339.4|13337.9|13337.3|13335.8|13340.1|13338.6|13336.1|13334.6|74
1745533200000|2025-04-24 22:20:00|13337.4|13335.9|13337.9|13336.4|13338.5|13337|13336.9|13335.4|34
1745533500000|2025-04-24 22:25:00|13338|13336.5|13339.1|13337.6|13339.3|13337.8|13336.5|13335|36
1745533800000|2025-04-24 22:30:00|13339|13337.5|13338|13336.5|13339.5|13338.3|13337.8|13336.5|44
1745534100000|2025-04-24 22:35:00|13337.8|13336.9|13337.7|13336.8|13338.6|13337.7|13336.8|13335.9|40
1745534400000|2025-04-24 22:40:00|13337.9|13337|13340.4|13338.9|13340.7|13339.2|13337.9|13337|36
1745534700000|2025-04-24 22:45:00|13340.1|13338.6|13338.3|13336.8|13340.1|13338.6|13338.3|13336.8|27
1745535000000|2025-04-24 22:50:00|13338.2|13336.7|13337.8|13336.9|13338.9|13337.4|13337.8|13336.4|26
1745535300000|2025-04-24 22:55:00|13338|13337.1|13337.7|13336.8|13339.7|13338.2|13336.5|13335|41
1745535600000|2025-04-24 23:00:00|13337.8|13336.9|13337.4|13336.5|13338.2|13337.3|13336.6|13335.7|41
1745535900000|2025-04-24 23:05:00|13337.5|13336.6|13335.5|13334.6|13338.4|13337.5|13335|13334.1|36
1745536200000|2025-04-24 23:10:00|13335.7|13334.8|13334.7|13333.8|13336.8|13335.9|13333.7|13332.6|53
1745536500000|2025-04-24 23:15:00|13334.8|13333.9|13332.7|13331.8|13335.4|13334.5|13332.2|13331.3|39
1745536800000|2025-04-24 23:20:00|13332.6|13331.7|13328.9|13328|13332.6|13331.7|13328.9|13328|53
1745537100000|2025-04-24 23:25:00|13328.8|13327.9|13328.1|13327.2|13329|13328.1|13326|13325.1|83
1745537400000|2025-04-24 23:30:00|13328.2|13327.3|13324.9|13324|13329.8|13328.9|13324.9|13324|125
1745537700000|2025-04-24 23:35:00|13325.1|13324.2|13326.4|13325.5|13327.4|13326.5|13325|13324.1|70
1745538000000|2025-04-24 23:40:00|13326.6|13325.7|13328.4|13327.5|13329.4|13328.5|13325.1|13324.2|63
1745538300000|2025-04-24 23:45:00|13328.5|13327.6|13328.8|13327.9|13329.2|13328.1|13326.6|13325.7|60
1745538600000|2025-04-24 23:50:00|13328.5|13327.6|13328.2|13327.3|13329|13328.1|13327.9|13327|33
1745538900000|2025-04-24 23:55:00|13327.7|13326.8|13328.1|13327.2|13328.2|13327.3|13326|13325.1|46
1745539200000|2025-04-25 00:00:00|13328|13327.1|13320.2|13319.3|13328|13327.1|13319.7|13318.8|197
1745539500000|2025-04-25 00:05:00|13321|13319.5|13323.8|13322.9|13327|13326.1|13320.8|13319.5|111
1745539800000|2025-04-25 00:10:00|13323.9|13323|13319.8|13318.9|13324.7|13323.8|13319.7|13318.7|110
1745540100000|2025-04-25 00:15:00|13319.9|13319|13318.1|13316.6|13321.1|13319.8|13317.8|13316.5|102
1745540400000|2025-04-25 00:20:00|13318.2|13316.7|13318.8|13317.9|13319.2|13318.3|13317.5|13316.5|83
1745540700000|2025-04-25 00:25:00|13318.6|13317.1|13315.6|13314.1|13319.3|13318.4|13314.2|13313.3|165
1745541000000|2025-04-25 00:30:00|13315.5|13314|13314|13312.5|13315.5|13314|13312|13310.5|184
1745541300000|2025-04-25 00:35:00|13314.2|13312.7|13309.3|13308.4|13314.2|13313|13308.8|13307.7|157
1745541600000|2025-04-25 00:40:00|13309.6|13308.7|13312.9|13312|13312.9|13312|13308.8|13307.9|167
1745541900000|2025-04-25 00:45:00|13312.7|13311.8|13314.8|13313.9|13315.3|13314.4|13309.7|13308.8|133
1745542200000|2025-04-25 00:50:00|13314.7|13313.8|13313.7|13312.8|13316.7|13315.8|13312.8|13311.9|175
1745542500000|2025-04-25 00:55:00|13313.6|13312.7|13308.1|13306.6|13314|13313.1|13306.9|13306|238
1745542800000|2025-04-25 01:00:00|13308|13306.5|13306.3|13305.4|13308.1|13306.8|13303.4|13302.5|209
1745543100000|2025-04-25 01:05:00|13306.4|13305.5|13307.7|13306.8|13308.7|13307.8|13304.1|13303.2|149
1745543400000|2025-04-25 01:10:00|13307.6|13306.7|13309.4|13308.5|13314.7|13313.8|13307.6|13306.7|196
1745543700000|2025-04-25 01:15:00|13309.3|13308.4|13310.7|13309.8|13311.4|13310.5|13307.6|13306.7|161
1745544000000|2025-04-25 01:20:00|13310.6|13309.7|13310.6|13309.7|13313|13312.1|13310.4|13309.5|130
1745544300000|2025-04-25 01:25:00|13310.7|13309.8|13309.9|13309|13310.7|13309.8|13308.3|13307.4|155
1745544600000|2025-04-25 01:30:00|13309.5|13308.6|13308.5|13307.6|13310.8|13309.9|13307.3|13306.4|157
1745544900000|2025-04-25 01:35:00|13308.7|13307.8|13309.4|13308.5|13310.6|13309.7|13307.6|13306.7|113
1745545200000|2025-04-25 01:40:00|13309.5|13308.6|13307.6|13306.7|13309.8|13308.9|13307.1|13306.2|167
1745545500000|2025-04-25 01:45:00|13307.5|13306.6|13301|13300.1|13309|13308.1|13300.7|13299.8|149
1745545800000|2025-04-25 01:50:00|13301.2|13300.3|13304.8|13303.9|13305.9|13305|13299.3|13298.4|139
1745546100000|2025-04-25 01:55:00|13304.5|13303.6|13299.8|13298.9|13305|13304.1|13298.5|13297.6|185
1745546400000|2025-04-25 02:00:00|13299.9|13299|13304.8|13303.9|13304.9|13304|13299.9|13299|136
1745546700000|2025-04-25 02:05:00|13304.5|13303.6|13307.7|13306.8|13307.9|13307|13304.5|13303.6|90
1745547000000|2025-04-25 02:10:00|13307.8|13306.9|13306|13305.1|13308.1|13307.2|13305.2|13304.3|74
1745547300000|2025-04-25 02:15:00|13305.9|13305|13303.8|13302.9|13306.7|13305.8|13303.7|13302.8|53
1745547600000|2025-04-25 02:20:00|13303.7|13302.8|13303.7|13302.8|13305.1|13304.2|13302.7|13301.8|89
1745547900000|2025-04-25 02:25:00|13303.6|13302.7|13303.9|13303|13304.6|13303.7|13302.1|13301.2|55
1745548200000|2025-04-25 02:30:00|13303.7|13302.8|13306.9|13306|13308.1|13307.2|13303.7|13302.8|114
1745548500000|2025-04-25 02:35:00|13306.8|13305.9|13305.7|13304.8|13307.4|13306.5|13302.5|13301.6|170
1745548800000|2025-04-25 02:40:00|13305.6|13304.7|13304.2|13303.3|13305.6|13304.7|13303.3|13302.4|130
1745549100000|2025-04-25 02:45:00|13304.3|13303.4|13303.9|13303|13304.7|13303.8|13303.4|13302.5|75
1745549400000|2025-04-25 02:50:00|13303.8|13302.9|13304.6|13303.7|13305.5|13304.6|13303.8|13302.9|55
1745549700000|2025-04-25 02:55:00|13304.4|13303.5|13305.7|13304.8|13308.2|13307.3|13304.4|13303.5|128
1745550000000|2025-04-25 03:00:00|13305.9|13305|13308.3|13307.4|13309.3|13308.4|13305.9|13305|103
1745550300000|2025-04-25 03:05:00|13308|13307.1|13309.7|13308.8|13310.2|13309.3|13307.7|13306.8|54
1745550600000|2025-04-25 03:10:00|13309.8|13308.9|13308.9|13308|13310.8|13309.9|13308|13307.1|80
1745550900000|2025-04-25 03:15:00|13308.8|13307.9|13310.7|13309.8|13310.9|13310|13308.6|13307.7|76
1745551200000|2025-04-25 03:20:00|13310.9|13310|13308.2|13307.3|13318.7|13317.2|13307|13306.1|439
1745551500000|2025-04-25 03:25:00|13308|13307.1|13306.6|13305.7|13309.5|13308.6|13305.3|13304.4|212
1745551800000|2025-04-25 03:30:00|13306.5|13305.6|13299.7|13298.8|13306.7|13305.8|13299.3|13298.4|224
1745552100000|2025-04-25 03:35:00|13299.5|13298.6|13296.2|13295.3|13299.9|13299|13293.6|13292.7|328
1745552400000|2025-04-25 03:40:00|13296.3|13295.4|13295.7|13294.8|13296.9|13296|13294.3|13293.4|243
1745552700000|2025-04-25 03:45:00|13295.4|13294.5|13292.7|13291.8|13296.5|13295.6|13291.9|13291|212
1745553000000|2025-04-25 03:50:00|13293.3|13292.4|13293.9|13292.4|13295.6|13294.7|13291|13290.1|180
1745553300000|2025-04-25 03:55:00|13293.5|13292|13287.6|13286.7|13294.1|13292.7|13286.9|13286|250
1745553600000|2025-04-25 04:00:00|13287.7|13286.8|13281.2|13280.3|13288.2|13287.3|13280.9|13280|275
1745553900000|2025-04-25 04:05:00|13281.1|13280.2|13284.8|13283.9|13287.3|13286.4|13280.2|13279.3|219
1745554200000|2025-04-25 04:10:00|13284.9|13284|13287.1|13286.2|13288.5|13287.6|13284.7|13283.8|149
1745554500000|2025-04-25 04:15:00|13287|13286.1|13287|13286.1|13287.7|13286.8|13283.5|13282.6|158
1745554800000|2025-04-25 04:20:00|13286.8|13285.9|13286.8|13285.9|13288.8|13287.9|13285.9|13285|105
1745555100000|2025-04-25 04:25:00|13286.9|13286|13287.8|13286.9|13289.3|13288.4|13286.4|13285.5|65
1745555400000|2025-04-25 04:30:00|13287.3|13286.4|13285|13284.1|13287.8|13286.9|13284.2|13283.3|106
1745555700000|2025-04-25 04:35:00|13285.5|13284.6|13286.7|13285.8|13287.8|13286.9|13284.4|13283.5|106
1745556000000|2025-04-25 04:40:00|13286.8|13285.9|13286.9|13286|13288.4|13287.5|13285.7|13284.8|78
1745556300000|2025-04-25 04:45:00|13286.8|13285.9|13288.7|13287.8|13288.7|13287.8|13286|13285.1|57
1745556600000|2025-04-25 04:50:00|13288.6|13287.7|13289.8|13288.9|13291.6|13290.7|13288.3|13287.4|88
1745556900000|2025-04-25 04:55:00|13289.7|13288.8|13287.7|13286.8|13289.8|13288.9|13287.1|13286.2|82
1745557200000|2025-04-25 05:00:00|13287.5|13286.6|13289.5|13288.6|13289.6|13288.7|13287.2|13286.3|73
1745557500000|2025-04-25 05:05:00|13289.4|13288.5|13291.9|13291|13292.5|13291.6|13288.9|13288|63
1745557800000|2025-04-25 05:10:00|13291.7|13290.8|13292.3|13291.4|13292.5|13291.6|13289.8|13288.9|123
1745558100000|2025-04-25 05:15:00|13292.2|13291.3|13292|13291.1|13293.1|13292.1|13291.3|13289.8|147
1745558400000|2025-04-25 05:20:00|13291.8|13290.9|13290.4|13288.9|13291.8|13290.9|13284.6|13283.7|237
1745558700000|2025-04-25 05:25:00|13289.7|13288.8|13287.5|13286.6|13290.9|13289.6|13287.4|13286.1|170
1745559000000|2025-04-25 05:30:00|13287.6|13286.7|13289.6|13288.7|13289.9|13289|13284.9|13284|155
1745559300000|2025-04-25 05:35:00|13288.8|13287.9|13288.4|13287.5|13289.5|13288.6|13286.7|13285.8|105
1745559600000|2025-04-25 05:40:00|13288.3|13287.4|13284.6|13283.7|13288.3|13287.4|13282.7|13281.8|218
1745559900000|2025-04-25 05:45:00|13284.7|13283.8|13277|13275.5|13285|13284.1|13277|13275.5|206
1745560200000|2025-04-25 05:50:00|13277.1|13275.6|13278.9|13278|13280.7|13279.8|13275.2|13273.7|249
1745560500000|2025-04-25 05:55:00|13279|13278.1|13281.1|13277.2|13282|13278.7|13277.2|13276.3|175
1745560800000|2025-04-25 06:00:00|13281.4|13277|13282.1|13281.2|13287.5|13282.2|13277.8|13275.8|269
1745561100000|2025-04-25 06:05:00|13281.8|13280.9|13278.3|13277.4|13282.2|13281.3|13275|13274.1|271
1745561400000|2025-04-25 06:10:00|13278.4|13277.5|13278.6|13277.7|13284.2|13283.3|13277.7|13276.8|260
1745561700000|2025-04-25 06:15:00|13278.7|13277.8|13281.9|13281|13284.1|13283.2|13278|13277.1|223
1745562000000|2025-04-25 06:20:00|13282|13281.1|13283.8|13282.9|13284.6|13283.7|13281.1|13280.2|171
1745562300000|2025-04-25 06:25:00|13283.7|13282.8|13287.9|13287|13289|13288.1|13283.7|13282.8|163
1745562600000|2025-04-25 06:30:00|13287.7|13286.8|13302.8|13301.9|13302.9|13302|13287.7|13286.8|338
1745562900000|2025-04-25 06:35:00|13302.9|13302|13302.1|13301.2|13306.4|13305.5|13298.9|13298|257
1745563200000|2025-04-25 06:40:00|13302.3|13301.4|13299|13298.1|13307.3|13305.8|13297.6|13296.7|311
1745563500000|2025-04-25 06:45:00|13298.9|13298|13298.8|13297.9|13302.7|13301.8|13297.8|13296.9|164
1745563800000|2025-04-25 06:50:00|13298.9|13298|13304.1|13303.2|13304.1|13303.2|13298.9|13298|146
1745564100000|2025-04-25 06:55:00|13303.9|13303|13305.5|13304.6|13307.9|13307|13301.9|13301|233
1745564400000|2025-04-25 07:00:00|13305.6|13304.7|13312.1|13311.2|13314.9|13314|13304.9|13304|358
1745564700000|2025-04-25 07:05:00|13311.6|13310.7|13303.2|13302.3|13313.8|13312.9|13302.3|13301.4|282
1745565000000|2025-04-25 07:10:00|13303|13302.1|13309.9|13309|13313.9|13313|13302.3|13301.4|522
1745565300000|2025-04-25 07:15:00|13309.7|13308.8|13310.5|13309|13313.7|13312.8|13307.4|13306.5|474
1745565600000|2025-04-25 07:20:00|13310.4|13308.9|13307.8|13306.9|13310.5|13309.3|13304.6|13303.4|360
1745565900000|2025-04-25 07:25:00|13308.1|13307.2|13304|13302.5|13308.1|13307.2|13303|13302.1|311
1745566200000|2025-04-25 07:30:00|13304.1|13302.6|13303.3|13301.8|13304.7|13303.6|13298.3|13297.1|315
1745566500000|2025-04-25 07:35:00|13303.4|13301.9|13301|13300.1|13303.6|13302.4|13299.7|13298.4|243
1745566800000|2025-04-25 07:40:00|13300.8|13299.9|13298.7|13297.8|13304.8|13303.9|13297.8|13296.9|236
1745567100000|2025-04-25 07:45:00|13299|13298.1|13303.7|13302.8|13303.9|13303|13297.2|13296.3|277
1745567400000|2025-04-25 07:50:00|13303.8|13302.9|13300.7|13299.8|13304.5|13303.6|13296.1|13294.9|274
1745567700000|2025-04-25 07:55:00|13300.5|13299.6|13298.6|13297.7|13303.7|13302.8|13298.5|13297.6|203
1745568000000|2025-04-25 08:00:00|13298.7|13297.8|13302|13301.1|13305.5|13304.6|13297.8|13296.9|192
1745568300000|2025-04-25 08:05:00|13301.9|13301|13297.9|13297|13303.9|13303|13296|13295.1|183
1745568600000|2025-04-25 08:10:00|13298|13297.1|13300|13299.1|13301.1|13299.6|13292.8|13291.9|227
1745568900000|2025-04-25 08:15:00|13299.9|13299|13299.2|13298.3|13300.1|13299.2|13297.6|13296.7|168
1745569200000|2025-04-25 08:20:00|13299.4|13298.5|13300.8|13299.9|13301.9|13301|13297.9|13297|101
1745569500000|2025-04-25 08:25:00|13300.9|13300|13300|13299.1|13301.7|13300.8|13298.4|13297.5|140
1745569800000|2025-04-25 08:30:00|13299.9|13299|13294.5|13293.6|13299.9|13299|13293.7|13292.8|165
1745570100000|2025-04-25 08:35:00|13294.6|13293.7|13291.8|13290.9|13295.5|13294.6|13291.7|13290.8|124
1745570400000|2025-04-25 08:40:00|13292|13291.1|13294.6|13293.7|13295.3|13294.4|13290.8|13289.9|123
1745570700000|2025-04-25 08:45:00|13294.3|13293.4|13295.8|13294.9|13296|13295.1|13293.2|13292.3|173
1745571000000|2025-04-25 08:50:00|13295.9|13295|13296.1|13295.2|13297.6|13296.7|13294|13293.1|140
1745571300000|2025-04-25 08:55:00|13295.8|13294.9|13303.1|13302.2|13303.1|13302.2|13295.8|13294.9|199
1745571600000|2025-04-25 09:00:00|13303.7|13302.8|13298.9|13298|13306|13305.1|13298.8|13297.9|256
1745571900000|2025-04-25 09:05:00|13298.2|13297.3|13302|13301.1|13302|13301.1|13296.3|13295.4|178
1745572200000|2025-04-25 09:10:00|13301.6|13300.7|13302|13301.1|13303.4|13302.5|13299.9|13299|176
1745572500000|2025-04-25 09:15:00|13301.8|13300.9|13302.1|13301.2|13303.2|13302.3|13300.9|13300|99
1745572800000|2025-04-25 09:20:00|13302.6|13301.7|13308.7|13307.8|13310.2|13309.3|13302.6|13301.7|137
1745573100000|2025-04-25 09:25:00|13308.8|13307.9|13303.7|13302.8|13310|13309.1|13303|13301.6|143
1745573400000|2025-04-25 09:30:00|13303.9|13303|13301.9|13301|13306.8|13305.9|13301.7|13300.8|117
1745573700000|2025-04-25 09:35:00|13302|13301.1|13302.9|13302|13304.4|13303.5|13299.9|13299|139
1745574000000|2025-04-25 09:40:00|13303|13302.1|13301.9|13301|13303|13302.1|13298|13297.1|148
1745574300000|2025-04-25 09:45:00|13302.3|13301.4|13301|13300.1|13302.9|13302|13299.8|13298.9|126
1745574600000|2025-04-25 09:50:00|13301.1|13300.2|13300.1|13299.2|13302.1|13301.2|13299.6|13298.7|110
1745574900000|2025-04-25 09:55:00|13300.2|13299.3|13300.1|13299.2|13302|13301.1|13299.6|13298.7|98
1745575200000|2025-04-25 10:00:00|13300.2|13299.3|13301.9|13301|13303.4|13302.5|13300.2|13298.9|155
1745575500000|2025-04-25 10:05:00|13301.6|13300.7|13301.2|13300.3|13303.3|13302.4|13301.2|13300.3|97
1745575800000|2025-04-25 10:10:00|13301.1|13300.2|13301.9|13301|13303|13302.1|13300|13299.1|78
1745576100000|2025-04-25 10:15:00|13302|13301.1|13297.2|13296.3|13303.3|13302.4|13297.2|13296.3|249
1745576400000|2025-04-25 10:20:00|13297|13296.1|13294.8|13293.9|13297.3|13296.4|13287.8|13286.9|327
1745576700000|2025-04-25 10:25:00|13295|13294.1|13297.3|13296.4|13298.5|13297.6|13294.2|13293.3|152
1745577000000|2025-04-25 10:30:00|13297.2|13296.3|13306.6|13305.7|13306.6|13305.7|13297.2|13296.3|157
1745577300000|2025-04-25 10:35:00|13306.4|13305.5|13307.2|13306.3|13310|13309.1|13306.1|13305.2|155
1745577600000|2025-04-25 10:40:00|13307.3|13306.4|13310|13309.1|13311.1|13310.2|13307.3|13306.4|106
1745577900000|2025-04-25 10:45:00|13310.3|13309.4|13310.7|13309.8|13311.4|13310.5|13308.2|13307.3|123
1745578200000|2025-04-25 10:50:00|13310.6|13309.7|13308.8|13307.3|13313|13312.1|13305.7|13304.8|120
1745578500000|2025-04-25 10:55:00|13308.3|13307.4|13318.1|13317.2|13318.4|13317.5|13307.3|13306.4|172
1745578800000|2025-04-25 11:00:00|13318.2|13317.3|13314.1|13313.2|13318.2|13317.3|13312.1|13311.2|141
1745579100000|2025-04-25 11:05:00|13314.4|13313.5|13311.9|13311|13315.2|13314.3|13309.2|13308.3|162
1745579400000|2025-04-25 11:10:00|13311.3|13310.4|13313.7|13312.8|13316.1|13315.2|13311|13310.1|122
1745579700000|2025-04-25 11:15:00|13313.4|13312.5|13312.9|13312|13313.4|13312.5|13311.2|13310.3|88
1745580000000|2025-04-25 11:20:00|13312.8|13311.9|13317|13316.1|13317|13316.1|13311.1|13310.2|122
1745580300000|2025-04-25 11:25:00|13316.8|13315.9|13314.8|13313.9|13317.2|13316.3|13313.9|13313|82
1745580600000|2025-04-25 11:30:00|13314.7|13313.8|13312.9|13312|13314.8|13313.9|13312.1|13311.2|113
1745580900000|2025-04-25 11:35:00|13314.7|13313.8|13316|13315.1|13317.1|13316.2|13313.9|13313|97
1745581200000|2025-04-25 11:40:00|13316.1|13315.2|13315.3|13314.4|13318.1|13317.2|13315.1|13314.2|63
1745581500000|2025-04-25 11:45:00|13314.9|13314|13314.1|13313.2|13317.2|13316.3|13313.7|13312.8|106
1745581800000|2025-04-25 11:50:00|13313.9|13313|13316.2|13315.3|13316.8|13315.9|13313.9|13313|70
1745582100000|2025-04-25 11:55:00|13316.1|13315.2|13307.6|13306.1|13316.1|13315.2|13306.1|13305.2|189
1745582400000|2025-04-25 12:00:00|13307.7|13306.2|13311.6|13310.1|13311.8|13310.3|13307.7|13306.2|218
1745582700000|2025-04-25 12:05:00|13311.4|13309.9|13313.8|13312.9|13315.4|13314.5|13308.9|13307.9|199
1745583000000|2025-04-25 12:10:00|13314|13313.1|13319|13318.1|13319.7|13318.8|13314|13313.1|154
1745583300000|2025-04-25 12:15:00|13319.1|13318.2|13316.4|13315.5|13319.2|13318.3|13312.6|13311.7|156
1745583600000|2025-04-25 12:20:00|13316.7|13315.8|13323.1|13322.2|13323.1|13322.2|13316.7|13315.8|207
1745583900000|2025-04-25 12:25:00|13323.2|13322.3|13320|13319.1|13323.2|13322.3|13319.5|13318.6|117
1745584200000|2025-04-25 12:30:00|13319.8|13318.9|13322.5|13321|13323.1|13322.2|13319.1|13318.2|167
1745584500000|2025-04-25 12:35:00|13322.6|13321.1|13322.3|13321.4|13323.7|13322.8|13320.7|13319.8|133
1745584800000|2025-04-25 12:40:00|13322.2|13321.3|13322.9|13322|13324.9|13324|13321|13320.1|130
1745585100000|2025-04-25 12:45:00|13323|13322.1|13323|13322.1|13326.8|13325.9|13322.8|13321.9|147
1745585400000|2025-04-25 12:50:00|13322.8|13321.9|13324.8|13323.9|13324.8|13323.9|13320.5|13319.6|174
1745585700000|2025-04-25 12:55:00|13324.3|13323.4|13323.5|13322.6|13325.1|13324.2|13320|13318.9|166
1745586000000|2025-04-25 13:00:00|13323.7|13322.8|13324|13323.1|13325.2|13324.3|13322.8|13321.9|270
1745586300000|2025-04-25 13:05:00|13324.3|13323.4|13327.4|13325.9|13327.4|13326.5|13318.8|13317.3|346
1745586600000|2025-04-25 13:10:00|13327.5|13326|13321.2|13320.3|13328.1|13327|13319.8|13318.9|181
1745586900000|2025-04-25 13:15:00|13320.6|13319.7|13321.9|13321|13324.1|13323.2|13320.2|13319.3|154
1745587200000|2025-04-25 13:20:00|13322.3|13321.4|13320.8|13319.9|13324.1|13323.1|13320.8|13319.9|180
1745587500000|2025-04-25 13:25:00|13321|13320.1|13317.8|13316.9|13321.2|13320.3|13316.6|13315.7|222
1745587800000|2025-04-25 13:30:00|13318.2|13317.3|13316.3|13315.4|13319.9|13319|13314.8|13313.9|309
1745588100000|2025-04-25 13:35:00|13316.2|13315.3|13311.9|13311|13316.2|13315.3|13308.8|13307.3|395
1745588400000|2025-04-25 13:40:00|13312|13311.1|13311.9|13311|13312.8|13311.9|13307|13306.1|265
1745588700000|2025-04-25 13:45:00|13312.2|13311.3|13309|13307.5|13312.8|13311.9|13308.1|13306.6|264
1745589000000|2025-04-25 13:50:00|13309.1|13307.6|13306.1|13304.6|13309.3|13307.8|13298.6|13297.7|392
1745589300000|2025-04-25 13:55:00|13306|13304.5|13306.6|13305.1|13309.8|13308.9|13304.8|13303.9|282
1745589600000|2025-04-25 14:00:00|13309.7|13305.3|13310.8|13309.9|13315|13314.1|13306.2|13305|371
1745589900000|2025-04-25 14:05:00|13310.9|13310|13314.4|13313.5|13317.9|13317|13310.7|13309.8|280
1745590200000|2025-04-25 14:10:00|13314.3|13313.4|13317.4|13316.5|13322.5|13321.6|13311.8|13310.9|302
1745590500000|2025-04-25 14:15:00|13317.8|13316.9|13312|13311.1|13318.3|13317.4|13310|13309.1|257
1745590800000|2025-04-25 14:20:00|13311.4|13310.5|13312.2|13311.3|13315.6|13314.7|13310|13309.1|264
1745591100000|2025-04-25 14:25:00|13311.9|13311|13313.5|13312.6|13315.1|13314.2|13311.5|13310.6|223
1745591400000|2025-04-25 14:30:00|13313.1|13312.2|13315.2|13314.3|13316.4|13315.5|13309.8|13308.9|172
1745591700000|2025-04-25 14:35:00|13315.1|13314.2|13318.5|13317.6|13319.8|13318.9|13313.9|13313|212
1745592000000|2025-04-25 14:40:00|13318.3|13317.4|13312.4|13311.5|13318.4|13317.5|13311.7|13310.8|174
1745592300000|2025-04-25 14:45:00|13312.1|13311.2|13311.7|13310.8|13316|13315.1|13308.8|13307.9|219
1745592600000|2025-04-25 14:50:00|13311.9|13311|13309.1|13308.2|13313.8|13312.9|13307.7|13306.8|300
1745592900000|2025-04-25 14:55:00|13309|13308.1|13308.7|13307.8|13314.1|13313.2|13307.4|13306.5|327
1745593200000|2025-04-25 15:00:00|13309|13308.1|13305.3|13304.4|13309.3|13308.4|13304.4|13303.5|228
1745593500000|2025-04-25 15:05:00|13305.5|13304.6|13300.3|13299.4|13305.8|13304.6|13299.7|13298.8|206
1745593800000|2025-04-25 15:10:00|13300.7|13299.8|13306.8|13305.9|13306.9|13306|13300.5|13299.6|172
1745594100000|2025-04-25 15:15:00|13306.9|13306|13304.9|13304|13311|13310.1|13301.5|13300.6|216
1745594400000|2025-04-25 15:20:00|13305.2|13304.3|13304.1|13303.2|13306.7|13305.8|13300.5|13299.6|199
1745594700000|2025-04-25 15:25:00|13304.4|13303.5|13310.5|13309.6|13310.9|13310|13302.5|13301.6|180
1745595000000|2025-04-25 15:30:00|13310.1|13309.2|13316.1|13315.2|13319.2|13318.3|13310.1|13309.2|223
1745595300000|2025-04-25 15:35:00|13316.8|13315.9|13316.4|13315.5|13319.2|13318.3|13315.7|13314.7|175
1745595600000|2025-04-25 15:40:00|13316.7|13315.8|13313.9|13313|13316.7|13315.8|13313.1|13312.2|146
1745595900000|2025-04-25 15:45:00|13314.1|13313.2|13322.8|13321.9|13322.8|13321.9|13313.9|13313|141
1745596200000|2025-04-25 15:50:00|13322.7|13321.8|13329|13328.1|13329.7|13328.8|13322.7|13321.8|176
1745596500000|2025-04-25 15:55:00|13329.2|13328.3|13329.5|13328.6|13330.5|13329.6|13325.2|13324.3|143
1745596800000|2025-04-25 16:00:00|13329.6|13328.7|13328.4|13327.5|13329.7|13328.8|13325.4|13324.5|142
1745597100000|2025-04-25 16:05:00|13328.3|13327.4|13329.8|13328.9|13330.9|13330|13327.8|13326.9|112
1745597400000|2025-04-25 16:10:00|13329.2|13328.3|13327.9|13327|13330.9|13330|13326.2|13325.3|119
1745597700000|2025-04-25 16:15:00|13327.8|13326.9|13325.9|13325|13328|13327.1|13322.4|13321.5|204
1745598000000|2025-04-25 16:20:00|13325.8|13324.9|13328.3|13327.4|13329.2|13328.3|13325.7|13324.8|89
1745598300000|2025-04-25 16:25:00|13328.2|13327.3|13331.3|13330.4|13331.3|13330.4|13327.9|13327|124
1745598600000|2025-04-25 16:30:00|13331.1|13330.2|13329.9|13329|13332.8|13331.9|13329.2|13328.3|107
1745598900000|2025-04-25 16:35:00|13329.6|13328.7|13331.3|13330.4|13332.2|13331.3|13329.3|13328.4|65
1745599200000|2025-04-25 16:40:00|13331.2|13330.3|13328.4|13327.5|13331.2|13330.3|13328.2|13327.3|86
1745599500000|2025-04-25 16:45:00|13328.1|13327.2|13327.1|13326.2|13328.8|13327.9|13324.9|13324|68
1745599800000|2025-04-25 16:50:00|13327|13326.1|13324.1|13323.2|13327.2|13326.3|13324.1|13323.2|67
1745600100000|2025-04-25 16:55:00|13323.9|13323|13320.1|13319.2|13324.9|13324|13319.8|13318.9|114
1745600400000|2025-04-25 17:00:00|13319.9|13319|13322.1|13321.2|13322.8|13321.9|13319.6|13318.7|120
1745600700000|2025-04-25 17:05:00|13322.5|13321.6|13319.9|13319|13323.1|13322.2|13319.8|13318.9|130
1745601000000|2025-04-25 17:10:00|13320.1|13319.2|13320.7|13319.8|13323.2|13322.3|13316.6|13315.6|191
1745601300000|2025-04-25 17:15:00|13320.9|13320|13324.7|13323.8|13325|13324.1|13318.1|13317.2|166
1745601600000|2025-04-25 17:20:00|13324.8|13323.9|13320.7|13319.8|13324.9|13324|13319.2|13318.3|102
1745601900000|2025-04-25 17:25:00|13320.1|13319.2|13321.9|13321|13322.2|13321.3|13319.6|13318.7|103
1745602200000|2025-04-25 17:30:00|13322.1|13321.2|13324.8|13323.9|13324.8|13323.9|13320.5|13319.6|85
1745602500000|2025-04-25 17:35:00|13324.9|13324|13327.1|13326.2|13327.3|13326.4|13322.4|13321.5|206
1745602800000|2025-04-25 17:40:00|13326.9|13326|13326.9|13326|13327.1|13326.2|13324.9|13324|217
1745603100000|2025-04-25 17:45:00|13327.1|13326.2|13325.9|13325|13327.1|13326.2|13322|13321.1|169
1745603400000|2025-04-25 17:50:00|13325.8|13324.9|13326.7|13325.8|13329.9|13329|13325.5|13324.6|129
1745603700000|2025-04-25 17:55:00|13326.9|13326|13325.7|13324.8|13327.9|13327|13325.7|13324.8|147
1745604000000|2025-04-25 18:00:00|13325.8|13324.9|13322.7|13321.8|13327.3|13326.4|13322.7|13321.8|151
1745604300000|2025-04-25 18:05:00|13322.8|13321.9|13322.7|13321.8|13324.2|13323.3|13321.8|13320.9|76
1745604600000|2025-04-25 18:10:00|13322.8|13321.9|13319.7|13318.8|13322.9|13322|13318.5|13317.6|99
1745604900000|2025-04-25 18:15:00|13319.9|13319|13320.1|13319.2|13321.3|13320.4|13319.2|13318.3|66
1745605200000|2025-04-25 18:20:00|13320.4|13319.5|13323.8|13322.9|13324.3|13323.4|13319.5|13318.6|87
1745605500000|2025-04-25 18:25:00|13323.7|13322.8|13322.5|13321.6|13324|13323.1|13321.7|13320.8|100
1745605800000|2025-04-25 18:30:00|13322.6|13321.7|13321|13320.1|13323.9|13323|13320.9|13320|96
1745606100000|2025-04-25 18:35:00|13320.9|13320|13324.1|13323.2|13324.3|13323.4|13320.7|13319.8|61
1745606400000|2025-04-25 18:40:00|13324|13323.1|13323.6|13322.7|13325.5|13324.6|13323.5|13322.6|76
1745606700000|2025-04-25 18:45:00|13323.3|13322.4|13324.8|13323.9|13325.9|13325|13323.3|13322.4|56
1745607000000|2025-04-25 18:50:00|13324.7|13323.8|13327.3|13326.4|13327.3|13326.4|13324.6|13323.7|40
1745607300000|2025-04-25 18:55:00|13327.1|13326.2|13329.9|13329|13331.6|13330.7|13327.1|13326.2|106
1745607600000|2025-04-25 19:00:00|13329.3|13328.4|13330.2|13329.3|13331|13330.1|13328.7|13327.8|93
1745607900000|2025-04-25 19:05:00|13330.1|13329.2|13328.8|13327.9|13330.2|13329.3|13327.4|13326.5|87
1745608200000|2025-04-25 19:10:00|13328.7|13327.8|13328.9|13328|13329.8|13328.9|13327.7|13326.8|48
1745608500000|2025-04-25 19:15:00|13329|13328.1|13329.7|13328.8|13330.6|13329.7|13329|13328.1|43
1745608800000|2025-04-25 19:20:00|13330|13329.1|13329.7|13328.8|13330|13329.1|13327.8|13326.9|73
1745609100000|2025-04-25 19:25:00|13329.8|13328.9|13330.5|13329.6|13330.9|13330|13329.6|13328.7|71
1745609400000|2025-04-25 19:30:00|13330.7|13329.8|13332.7|13331.8|13332.7|13331.8|13329.7|13328.8|58
1745609700000|2025-04-25 19:35:00|13332.6|13331.7|13331.7|13330.8|13332.9|13332|13331.2|13330.3|49
1745610000000|2025-04-25 19:40:00|13331.6|13330.7|13329.7|13328.8|13331.8|13330.9|13328.8|13327.9|138
1745610300000|2025-04-25 19:45:00|13330|13328.5|13326.2|13325.3|13330|13328.5|13326.2|13325.2|81
1745610600000|2025-04-25 19:50:00|13326.4|13325.5|13328.1|13327.2|13328.9|13328|13326|13325.1|117
1745610900000|2025-04-25 19:55:00|13328|13327.1|13319.7|13318.8|13328|13327.1|13319.5|13318.6|310
1745611200000|2025-04-25 20:00:00|13320|13319.1|13323.3|13321.8|13323.7|13322.5|13319|13318.1|107
1745611500000|2025-04-25 20:05:00|13322.9|13321.4|13320.4|13319.5|13323.2|13321.7|13319.3|13318.4|130
1745611800000|2025-04-25 20:10:00|13320.1|13319.2|13313.9|13313|13320.3|13319.4|13313.9|13313|44
1745612100000|2025-04-25 20:15:00|13314.2|13313.3|13314.7|13313.8|13314.8|13313.9|13312.9|13312|42
1745612400000|2025-04-25 20:20:00|13314.4|13313.5|13314.3|13313.4|13315.5|13314.6|13313.9|13313|23
1745612700000|2025-04-25 20:25:00|13314.4|13313.5|13313.3|13311.8|13315.2|13314.3|13313.2|13311.7|59
1745613000000|2025-04-25 20:30:00|13313.4|13311.9|13312|13311.1|13313.4|13312|13311.9|13311|84
1745613300000|2025-04-25 20:35:00|13312.1|13311.2|13315.7|13314.8|13315.7|13314.8|13310.2|13309.3|69
1745613600000|2025-04-25 20:40:00|13315.6|13314.7|13315.3|13313.8|13315.9|13314.8|13313.2|13312.3|49
1745613900000|2025-04-25 20:45:00|13315.1|13313.6|13311.3|13309.8|13316.2|13314.7|13311.2|13309.7|43
1745614200000|2025-04-25 20:50:00|13311.4|13309.9|13314.5|13313|13315.3|13313.8|13311.2|13309.7|50
1745614500000|2025-04-25 20:55:00|13315|13312.6|13317.3|13305.4|13317.8|13313.5|13309.3|13301|328
1745784000000|2025-04-27 20:00:00|13320.8|13301.8|13329.5|13308.5|13329.5|13308.5|13320.8|13301.8|5
1745784300000|2025-04-27 20:05:00|13329.4|13308.4|13328|13307|13330.3|13309.3|13328|13307|5
1745784600000|2025-04-27 20:10:00|13329.2|13308.2|13329.2|13308.2|13329.2|13308.2|13329.2|13308.2|1
1745784900000|2025-04-27 20:15:00|13330.6|13309.6|13319.3|13298.3|13330.6|13309.6|13319.2|13298.3|7
1745785200000|2025-04-27 20:20:00|13319.2|13298.2|13318.5|13297.5|13319.2|13298.2|13318.5|13297.5|7
1745785500000|2025-04-27 20:25:00|13319.2|13299.6|13319.2|13299.6|13319.2|13299.6|13319.2|13299.6|1
1745785800000|2025-04-27 20:30:00||13300.6||13299.6||13301.7||13299.6|3
1745786100000|2025-04-27 20:35:00|13318.5|13297.5|13318.5|13297.5|13318.5|13297.5|13318.5|13297.5|1
1745787300000|2025-04-27 20:55:00|13319|13297.1|13316.3|13299.1|13319.7|13299.2|13316.3|13297.1|3
1745787600000|2025-04-27 21:00:00|13317.8|13297.7|13313.7|13301.8|13317.8|13301.8|13313.7|13297.7|3
1745787900000|2025-04-27 21:05:00|13313.9|13302|13313.9|13302|13313.9|13302|13313.9|13302|1
1745788500000|2025-04-27 21:15:00|13314.4|13302.5|13314|13302.1|13314.4|13302.5|13314|13302.1|2
1745788800000|2025-04-27 21:20:00|13314.1|13302.2|13314.1|13302.2|13314.1|13302.2|13314.1|13302.2|1
1745789100000|2025-04-27 21:25:00|13314.8|13302.9|13314.8|13302.9|13314.8|13302.9|13314.8|13302.9|1
1745789400000|2025-04-27 21:30:00|13315|13303.1|13311.9|13305|13316|13305.2|13311.9|13300.2|9
1745789700000|2025-04-27 21:35:00|13311.8|13303.8|13311.7|13303.4|13311.8|13303.8|13311.7|13303.4|4
1745790000000|2025-04-27 21:40:00|13311.5|13302.7|13311.6|13299.7|13311.6|13302.7|13311.5|13299.6|4
1745790300000|2025-04-27 21:45:00|13311.5|13299.6|13313.1|13301.2|13313.7|13301.8|13311.5|13299.6|5
1745790600000|2025-04-27 21:50:00|13312.8|13300.9|13312.7|13300.8|13312.9|13301|13312.7|13300.8|4
1745791200000|2025-04-27 22:00:00|13312.4|13300.5|13310.2|13307.8|13317.5|13310.2|13309.7|13300.5|71
1745791500000|2025-04-27 22:05:00|13309.7|13308.2|13308.3|13306.8|13310.3|13308.2|13307.2|13305.7|32
1745791800000|2025-04-27 22:10:00|13307.7|13306.2|13308.9|13307.4|13310.3|13308.8|13306.4|13304.9|54
1745792100000|2025-04-27 22:15:00|13308.8|13307.3|13306.7|13302.1|13309.3|13307.8|13303.4|13301.9|119
1745792400000|2025-04-27 22:20:00|13306.8|13302.2|13302.6|13301.1|13306.8|13302.5|13302.2|13300.7|77
1745792700000|2025-04-27 22:25:00|13302.9|13301.4|13302.2|13300.7|13304.9|13303.4|13302.1|13300.6|77
1745793000000|2025-04-27 22:30:00|13302|13300.5|13301.8|13299.1|13302.1|13300.6|13294.2|13292.7|157
1745793300000|2025-04-27 22:35:00|13301.9|13299.2|13298.4|13296.9|13302.1|13299.2|13295.3|13293.8|137
1745793600000|2025-04-27 22:40:00|13298.3|13296.8|13300.4|13298.9|13301.6|13300.1|13298.3|13296.8|78
1745793900000|2025-04-27 22:45:00|13301|13299.5|13301|13299.5|13302.2|13300.7|13299.6|13298.1|63
1745794200000|2025-04-27 22:50:00|13300.9|13299.4|13301.2|13299.7|13301.3|13299.8|13299.9|13298.4|55
1745794500000|2025-04-27 22:55:00|13301.1|13299.6|13299.9|13298.4|13302.2|13300.7|13299.6|13298.1|67
1745794800000|2025-04-27 23:00:00|13300|13298.5|13300.2|13299.3|13301.8|13300.9|13300|13298.5|67
1745795100000|2025-04-27 23:05:00|13300.4|13299.5|13302|13301.1|13303.4|13302.5|13299.8|13298.9|67
1745795400000|2025-04-27 23:10:00|13302.3|13301.4|13298.3|13297.4|13302.5|13301.6|13298.2|13297.3|109
1745795700000|2025-04-27 23:15:00|13298.4|13297.5|13299.1|13298.2|13300.9|13300|13298.2|13297.3|55
1745796000000|2025-04-27 23:20:00|13299.7|13298.8|13298.6|13297.7|13299.7|13298.8|13298.1|13297.2|48
1745796300000|2025-04-27 23:25:00|13299.1|13298.2|13298.2|13297.3|13299.1|13298.2|13298|13297.1|48
1745796600000|2025-04-27 23:30:00|13297.8|13296.9|13298.8|13297.9|13298.9|13298|13297.3|13296.4|26
1745796900000|2025-04-27 23:35:00|13298.9|13298|13305.3|13303.8|13305.3|13303.8|13298.9|13298|43
1745797200000|2025-04-27 23:40:00|13305.2|13303.7|13306|13305.1|13306|13305.1|13300.8|13299.9|89
1745797500000|2025-04-27 23:45:00|13306.1|13305.2|13297.7|13296.8|13306.7|13305.8|13296|13295.1|122
1745797800000|2025-04-27 23:50:00|13297.9|13297|13294.8|13293.9|13298.3|13297.4|13294.8|13293.9|60
1745798100000|2025-04-27 23:55:00|13295|13294.1|13290.5|13289.6|13295.7|13294.8|13288.8|13287.9|140
1745798400000|2025-04-28 00:00:00|13290.6|13289.7|13299.3|13298.4|13299.7|13298.8|13289.9|13289|195
1745798700000|2025-04-28 00:05:00|13299.5|13298.6|13304.5|13303.6|13305.2|13304.3|13299|13298.1|108
1745799000000|2025-04-28 00:10:00|13304.3|13303.4|13300|13299.1|13304.3|13303.4|13298.8|13297.9|115
1745799300000|2025-04-28 00:15:00|13300.2|13299.3|13298.9|13298|13300.7|13299.8|13298.7|13297.8|81
1745799600000|2025-04-28 00:20:00|13298.7|13297.8|13303.6|13302.7|13303.6|13302.7|13297.6|13296.7|96
1745799900000|2025-04-28 00:25:00|13303.7|13302.8|13299.1|13298.2|13304.6|13303.7|13296.8|13295.9|121
1745800200000|2025-04-28 00:30:00|13299.3|13298.4|13298.8|13297.9|13300.6|13299.7|13295.8|13294.3|119
1745800500000|2025-04-28 00:35:00|13298.7|13297.8|13297.8|13296.9|13298.7|13297.8|13295.6|13294.7|84
1745800800000|2025-04-28 00:40:00|13297.9|13297|13299.8|13298.9|13301.5|13300.6|13297.8|13296.9|104
1745801100000|2025-04-28 00:45:00|13299.7|13298.8|13298.8|13297.9|13300.9|13300|13297.7|13296.8|79
1745801400000|2025-04-28 00:50:00|13298.9|13298|13297.5|13296.6|13302.7|13301.8|13295.9|13295|160
1745801700000|2025-04-28 00:55:00|13299.4|13298.5|13300.8|13299.9|13300.8|13299.9|13296|13295.1|188
1745802000000|2025-04-28 01:00:00|13300.9|13300|13299.6|13298.7|13303.4|13302.5|13299.1|13298.2|169
1745802300000|2025-04-28 01:05:00|13299.7|13298.8|13301.8|13300.9|13302.2|13301.3|13298.7|13297.8|132
1745802600000|2025-04-28 01:10:00|13301.7|13300.8|13304.7|13303.2|13305.2|13304|13301.3|13300.4|151
1745802900000|2025-04-28 01:15:00|13305.4|13303.9|13300.9|13300|13306|13305.1|13300.3|13299.4|136
1745803200000|2025-04-28 01:20:00|13300.8|13299.9|13299.5|13298.6|13301.2|13300.3|13298.6|13297.7|84
1745803500000|2025-04-28 01:25:00|13299.4|13298.5|13293.9|13293|13299.4|13298.5|13293.9|13293|84
1745803800000|2025-04-28 01:30:00|13294.3|13293.4|13295.6|13294.7|13295.9|13295|13293.5|13292.6|166
1745804100000|2025-04-28 01:35:00|13295.5|13294.6|13296.5|13295.6|13298.7|13297.8|13295.5|13294.6|107
1745804400000|2025-04-28 01:40:00|13296.2|13295.3|13293.8|13292.9|13296.3|13295.4|13293|13292.1|127
1745804700000|2025-04-28 01:45:00|13294|13293.1|13291.5|13290.6|13294.9|13294|13289.8|13288.9|105
1745805000000|2025-04-28 01:50:00|13291.4|13290.5|13292.4|13291.5|13293|13292.1|13290.8|13289.9|84
1745805300000|2025-04-28 01:55:00|13292.7|13291.8|13287.8|13286.9|13292.8|13291.9|13286.9|13286|112
1745805600000|2025-04-28 02:00:00|13287.6|13286.7|13286.2|13285.3|13287.9|13287|13282.9|13282|173
1745805900000|2025-04-28 02:05:00|13286.1|13285.2|13285.1|13284.2|13287.9|13287|13285.1|13284.2|100
1745806200000|2025-04-28 02:10:00|13285|13284.1|13281.6|13280.7|13285|13284.1|13280.9|13279.7|144
1745806500000|2025-04-28 02:15:00|13281.2|13280.3|13284.6|13283.7|13285.7|13284.8|13281.2|13280.3|103
1745806800000|2025-04-28 02:20:00|13284.5|13283.6|13284.9|13284|13285.8|13284.9|13284.5|13283.6|58
1745807100000|2025-04-28 02:25:00|13284.8|13283.9|13282.8|13281.9|13284.9|13284|13282|13281.1|57
1745807400000|2025-04-28 02:30:00|13282.6|13281.7|13284.4|13282.9|13284.4|13283.2|13282.3|13281.4|131
1745807700000|2025-04-28 02:35:00|13284.6|13283.1|13286.5|13285.6|13286.8|13285.6|13284.6|13283.1|106
1745808000000|2025-04-28 02:40:00|13286.6|13285.7|13288|13286.5|13288.3|13286.8|13285.9|13284.7|82
1745808300000|2025-04-28 02:45:00|13287.9|13286.4|13290|13289.1|13290.7|13289.8|13287.7|13286.2|62
1745808600000|2025-04-28 02:50:00|13290.2|13289.3|13289.6|13288.7|13291.8|13290.9|13288|13287.1|70
1745808900000|2025-04-28 02:55:00|13289.7|13288.8|13289.3|13287.8|13289.8|13288.9|13288|13287.1|41
1745809200000|2025-04-28 03:00:00|13289.2|13287.7|13289.1|13288.2|13290.1|13289.2|13288.3|13287.4|90
1745809500000|2025-04-28 03:05:00|13289.8|13288.9|13292|13291.1|13292.3|13291.4|13288.1|13287.2|75
1745809800000|2025-04-28 03:10:00|13291.6|13290.7|13293|13292.1|13293.2|13292.3|13291|13290.1|62
1745810100000|2025-04-28 03:15:00|13292.5|13291.6|13295.8|13294.9|13296.7|13295.8|13292.5|13291.6|53
1745810400000|2025-04-28 03:20:00|13295.3|13294.4|13292.7|13291.8|13295.3|13294.4|13292.2|13291.3|47
1745810700000|2025-04-28 03:25:00|13292.4|13291.5|13295.1|13294.2|13296|13295.1|13292.4|13291.5|49
1745811000000|2025-04-28 03:30:00|13294.8|13293.9|13295.8|13294.9|13296.9|13296|13294.7|13293.8|31
1745811300000|2025-04-28 03:35:00|13295.7|13294.8|13296.8|13295.9|13297.8|13296.9|13295.2|13294.3|41
1745811600000|2025-04-28 03:40:00|13296.7|13295.8|13294.8|13293.9|13296.7|13295.8|13294.5|13293.6|58
1745811900000|2025-04-28 03:45:00|13294.9|13294|13298.2|13297.3|13299.1|13298.2|13294.8|13293.9|39
1745812200000|2025-04-28 03:50:00|13298.1|13297.2|13297.7|13296.8|13298.9|13298|13297.5|13296.6|35
1745812500000|2025-04-28 03:55:00|13297.6|13296.7|13295.9|13295|13298.9|13298|13295.8|13294.9|47
1745812800000|2025-04-28 04:00:00|13295.8|13294.9|13296.8|13295.9|13297.1|13296.2|13293.2|13292.3|114
1745813100000|2025-04-28 04:05:00|13296.9|13296|13298.8|13297.9|13299.1|13298.2|13296.2|13295.3|45
1745813400000|2025-04-28 04:10:00|13299|13298.1|13299.8|13298.9|13300.4|13299.5|13298.6|13297.7|37
1745813700000|2025-04-28 04:15:00|13299.9|13299|13301.6|13300.7|13302.4|13301.5|13299.8|13298.9|54
1745814000000|2025-04-28 04:20:00|13300.9|13300|13302|13301.1|13302.1|13301.2|13300.5|13299.6|39
1745814300000|2025-04-28 04:25:00|13302.1|13301.2|13304.5|13303.6|13304.6|13303.7|13301.5|13300.6|74
1745814600000|2025-04-28 04:30:00|13304.3|13303.4|13304.1|13303.2|13305.8|13304.9|13303.4|13302.5|64
1745814900000|2025-04-28 04:35:00|13303.9|13303|13305.2|13304.3|13305.8|13304.9|13302.9|13302|69
1745815200000|2025-04-28 04:40:00|13305.7|13304.8|13308.1|13307.2|13308.6|13307.7|13304.1|13303.2|79
1745815500000|2025-04-28 04:45:00|13308|13307.1|13308.4|13307.5|13309|13308.1|13307.2|13306.3|78
1745815800000|2025-04-28 04:50:00|13308.5|13307.6|13312.8|13311.9|13313.1|13312.2|13308.5|13307.6|69
1745816100000|2025-04-28 04:55:00|13312.9|13312|13315.8|13314.9|13316.1|13315.2|13312.3|13311.4|65
1745816400000|2025-04-28 05:00:00|13315.5|13314.6|13316.9|13316|13318.4|13317.5|13315.5|13314.6|106
1745816700000|2025-04-28 05:05:00|13316.5|13315.6|13315.8|13314.9|13318.8|13317.9|13315.7|13314.8|58
1745817000000|2025-04-28 05:10:00|13316|13315.1|13317.8|13316.9|13318.7|13317.8|13315.9|13315|63
1745817300000|2025-04-28 05:15:00|13318.1|13317.2|13318.7|13317.8|13318.8|13317.9|13316.7|13315.8|74
1745817600000|2025-04-28 05:20:00|13318.6|13317.7|13322.2|13321.3|13322.2|13321.3|13317.2|13316.3|83
1745817900000|2025-04-28 05:25:00|13323|13322.1|13323.3|13322.4|13326.3|13325.4|13322.1|13321.2|118
1745818200000|2025-04-28 05:30:00|13323.2|13322.3|13327.9|13327|13328|13327.1|13322.9|13322|108
1745818500000|2025-04-28 05:35:00|13327.8|13326.9|13323.5|13322.6|13328.1|13327.2|13322.7|13321.8|118
1745818800000|2025-04-28 05:40:00|13323.3|13322.4|13322.5|13321.6|13324.5|13323.6|13321.5|13320.6|82
1745819100000|2025-04-28 05:45:00|13322.3|13321.4|13320.6|13319.7|13323.6|13322.7|13320.5|13319.6|107
1745819400000|2025-04-28 05:50:00|13320.1|13319.2|13317.1|13316.2|13320.1|13319.2|13316.2|13315.3|104
1745819700000|2025-04-28 05:55:00|13317.3|13316.4|13317.1|13316.2|13319.6|13318.7|13315.8|13314.9|131
1745820000000|2025-04-28 06:00:00|13317|13315.5|13317.1|13316.2|13317.2|13316.3|13313.1|13312.2|189
1745820300000|2025-04-28 06:05:00|13317.2|13316.3|13313.8|13312.9|13317.3|13316.4|13313.5|13312|144
1745820600000|2025-04-28 06:10:00|13313.1|13312.2|13311.9|13311|13315.2|13314.3|13311.2|13310.3|192
1745820900000|2025-04-28 06:15:00|13311.8|13310.9|13314.8|13313.9|13315.5|13314|13311.5|13310|237
1745821200000|2025-04-28 06:20:00|13314.7|13313.8|13313.9|13313|13318.2|13317.3|13313.6|13312.7|191
1745821500000|2025-04-28 06:25:00|13314.4|13313.5|13312.2|13311.3|13315.5|13314.6|13309.3|13308.1|282
1745821800000|2025-04-28 06:30:00|13312|13311.1|13312.9|13312|13314.1|13313.2|13310.9|13310|215
1745822100000|2025-04-28 06:35:00|13313|13312.1|13302.8|13301.9|13313|13312.1|13302.7|13301.8|217
1745822400000|2025-04-28 06:40:00|13302.7|13301.8|13300.9|13300|13304.1|13303.2|13299.8|13298.9|356
1745822700000|2025-04-28 06:45:00|13300.6|13299.7|13299.9|13299|13300.7|13299.8|13296.2|13295.3|181
1745823000000|2025-04-28 06:50:00|13299.5|13298.6|13297.9|13297|13300|13299.1|13294.3|13293.4|231
1745823300000|2025-04-28 06:55:00|13297.3|13296.4|13296.9|13296|13297.6|13296.6|13288.7|13287.8|428
1745823600000|2025-04-28 07:00:00|13297.1|13296.2|13297.9|13297|13303.1|13302|13295|13294.1|377
1745823900000|2025-04-28 07:05:00|13298|13297.1|13300.1|13299.2|13301|13300.1|13296.1|13295.2|205
1745824200000|2025-04-28 07:10:00|13300.2|13299.3|13305.2|13304.3|13305.2|13304.3|13299.1|13298.2|231
1745824500000|2025-04-28 07:15:00|13305.3|13304.4|13304.1|13303.2|13305.3|13304.4|13300.2|13299.3|168
1745824800000|2025-04-28 07:20:00|13303.8|13302.9|13301|13300.1|13306.4|13305.5|13296|13294.5|201
1745825100000|2025-04-28 07:25:00|13301.1|13300.2|13299.1|13298.2|13302.1|13301.2|13296.6|13295.7|218
1745825400000|2025-04-28 07:30:00|13298.9|13298|13300.9|13300|13301.9|13301|13297.6|13296.7|241
1745825700000|2025-04-28 07:35:00|13300.1|13299.2|13306.1|13305.2|13307.4|13306.5|13299.8|13298.9|172
1745826000000|2025-04-28 07:40:00|13305.9|13305|13308.1|13307.2|13308.8|13307.9|13304.2|13303.3|168
1745826300000|2025-04-28 07:45:00|13308.3|13307.4|13306.6|13305.7|13311.1|13310.2|13306.3|13305.4|128
1745826600000|2025-04-28 07:50:00|13306.7|13305.8|13306.2|13305.3|13309.3|13308.4|13305.9|13305|124
1745826900000|2025-04-28 07:55:00|13306.3|13305.4|13306|13305.1|13307|13306.1|13303.9|13303|214
1745827200000|2025-04-28 08:00:00|13305.9|13305|13307.8|13306.9|13308|13307.1|13305.3|13304.4|232
1745827500000|2025-04-28 08:05:00|13307.7|13306.8|13317.7|13316.2|13319.8|13318.3|13306.2|13305.3|277
1745827800000|2025-04-28 08:10:00|13317.4|13315.9|13310|13308.5|13317.4|13315.9|13308.2|13306.7|293
1745828100000|2025-04-28 08:15:00|13309.9|13308.4|13309.4|13307.9|13310|13308.5|13307.3|13305.9|239
1745828400000|2025-04-28 08:20:00|13309.1|13307.6|13311.8|13310.3|13315.2|13313.7|13308.7|13307.2|271
1745828700000|2025-04-28 08:25:00|13311.9|13310.4|13317.4|13315.9|13317.7|13316.2|13311.5|13310|270
1745829000000|2025-04-28 08:30:00|13316.7|13315.2|13320.2|13318.7|13322.6|13321.1|13316|13314.5|398
1745829300000|2025-04-28 08:35:00|13320.1|13318.6|13325.5|13324|13329.5|13328|13317.8|13316.5|391
1745829600000|2025-04-28 08:40:00|13325.4|13323.9|13328.3|13326.8|13329.5|13328|13324.7|13323.7|324
1745829900000|2025-04-28 08:45:00|13328.2|13326.7|13329.8|13328.9|13331.4|13330.2|13323.1|13322.2|295
1745830200000|2025-04-28 08:50:00|13329.7|13328.8|13328.4|13326.9|13332|13331.1|13327.1|13325.6|223
1745830500000|2025-04-28 08:55:00|13328.3|13326.8|13329.6|13328.7|13334.4|13333.5|13327.8|13326.3|375
1745830800000|2025-04-28 09:00:00|13330.2|13328.8|13339.1|13337.6|13342.4|13340.9|13330.1|13328.6|369
1745831100000|2025-04-28 09:05:00|13339.2|13337.7|13345.3|13343.8|13346.1|13344.6|13337|13335.5|329
1745831400000|2025-04-28 09:10:00|13345.2|13343.7|13342.4|13340.9|13347.1|13345.6|13340.2|13338.7|331
1745831700000|2025-04-28 09:15:00|13342.2|13340.7|13344.1|13342.6|13348.3|13346.9|13341.4|13339.9|247
1745832000000|2025-04-28 09:20:00|13344.4|13342.9|13343.3|13341.8|13345|13343.5|13341.3|13339.8|322
1745832300000|2025-04-28 09:25:00|13343.9|13342.4|13350.7|13349.2|13355.4|13353.9|13343.6|13342.4|282
1745832600000|2025-04-28 09:30:00|13350.9|13349.4|13351.2|13349.7|13355.5|13354.2|13350.3|13348.8|348
1745832900000|2025-04-28 09:35:00|13350.8|13349.3|13354.1|13352.6|13354.2|13352.7|13348.7|13347.8|240
1745833200000|2025-04-28 09:40:00|13354.2|13352.7|13351.1|13349.6|13354.2|13352.7|13348.6|13347.1|257
1745833500000|2025-04-28 09:45:00|13351.4|13349.9|13355.2|13353.7|13355.2|13353.7|13348|13346.8|252
1745833800000|2025-04-28 09:50:00|13354.4|13352.9|13351.1|13349.6|13355.2|13353.8|13349.9|13348.8|301
1745834100000|2025-04-28 09:55:00|13351|13349.5|13343.6|13342.1|13351.7|13350.8|13343.4|13341.9|367
1745834400000|2025-04-28 10:00:00|13343.9|13342.4|13344.4|13342.9|13346.1|13345.2|13342.4|13340.9|252
1745834700000|2025-04-28 10:05:00|13344.5|13343|13342.8|13341.3|13344.8|13343.3|13337.3|13335.8|208
1745835000000|2025-04-28 10:10:00|13342.9|13341.4|13341.4|13339.9|13344.1|13342.6|13341|13339.9|209
1745835300000|2025-04-28 10:15:00|13341.6|13340.1|13344.2|13342.7|13345.5|13344.3|13341.6|13340.1|202
1745835600000|2025-04-28 10:20:00|13344.1|13342.6|13345.3|13343.8|13347.3|13345.8|13344|13342.5|192
1745835900000|2025-04-28 10:25:00|13345.2|13343.7|13344.6|13343.1|13347.3|13345.8|13343.2|13341.7|202
1745836200000|2025-04-28 10:30:00|13344.8|13343.3|13345.6|13344.1|13346|13344.5|13342.6|13341.5|236
1745836500000|2025-04-28 10:35:00|13345.5|13344|13345.9|13344.4|13347.3|13345.9|13343.9|13342.6|282
1745836800000|2025-04-28 10:40:00|13346|13344.5|13344.2|13342.7|13347|13345.5|13343.8|13342.3|151
1745837100000|2025-04-28 10:45:00|13344.7|13343.2|13346|13344.5|13346.3|13344.8|13341.6|13340.4|194
1745837400000|2025-04-28 10:50:00|13345.9|13344.4|13341.4|13339.9|13346.4|13345.1|13341.2|13339.7|168
1745837700000|2025-04-28 10:55:00|13341.3|13339.8|13341.2|13339.7|13343.3|13342|13336|13334.8|359
1745838000000|2025-04-28 11:00:00|13340.9|13340|13337.8|13336.9|13340.9|13340|13335|13334.1|423
1745838300000|2025-04-28 11:05:00|13337.9|13337|13335.9|13335|13339.1|13338.2|13335.8|13334.9|226
1745838600000|2025-04-28 11:10:00|13336|13335.1|13335.2|13334.3|13336.5|13335.6|13334.2|13332.7|203
1745838900000|2025-04-28 11:15:00|13335.4|13334.5|13336.7|13335.8|13336.9|13336|13333.9|13333|262
1745839200000|2025-04-28 11:20:00|13336.6|13335.7|13335|13333.5|13337.1|13335.9|13332.5|13331|283
1745839500000|2025-04-28 11:25:00|13334.9|13333.4|13337.3|13336.4|13338.3|13336.8|13333.6|13332.7|258
1745839800000|2025-04-28 11:30:00|13337.7|13336.2|13339.4|13337.9|13343.2|13341.7|13337.7|13336.2|236
1745840100000|2025-04-28 11:35:00|13339.3|13337.8|13337.8|13336.9|13341|13340.1|13336.7|13335.8|205
1745840400000|2025-04-28 11:40:00|13337.9|13337|13334.7|13333.8|13340.8|13339.5|13334.1|13333.2|269
1745840700000|2025-04-28 11:45:00|13334.8|13333.9|13339.4|13337.9|13341.4|13339.9|13333.8|13332.9|335
1745841000000|2025-04-28 11:50:00|13339.6|13338.1|13338.8|13337.9|13342.1|13340.6|13338.8|13337.3|384
1745841300000|2025-04-28 11:55:00|13339.2|13338.3|13339.1|13337.6|13342.5|13341.6|13338.6|13337.3|370
1745841600000|2025-04-28 12:00:00|13339.3|13338.4|13342.5|13341|13344.3|13342.8|13339.3|13338.3|415
1745841900000|2025-04-28 12:05:00|13342.6|13341.1|13341.4|13339.9|13344.1|13343|13338.8|13337.9|321
1745842200000|2025-04-28 12:10:00|13341.3|13339.8|13343.7|13342.8|13344.6|13343.5|13339.2|13337.7|256
1745842500000|2025-04-28 12:15:00|13343.8|13342.9|13347.5|13346|13347.7|13346.2|13342.5|13341.3|242
1745842800000|2025-04-28 12:20:00|13347.6|13346.1|13352|13350.5|13352|13350.5|13346.8|13345.3|322
1745843100000|2025-04-28 12:25:00|13352.6|13351.7|13352.5|13351.6|13354.3|13353.3|13351|13349.5|251
1745843400000|2025-04-28 12:30:00|13352.6|13351.7|13348|13347.1|13352.9|13352|13346.1|13344.6|259
1745843700000|2025-04-28 12:35:00|13347.9|13347|13346.7|13345.8|13350.2|13348.7|13344.7|13343.6|315
1745844000000|2025-04-28 12:40:00|13346.8|13345.9|13342.5|13341|13346.8|13345.9|13339.7|13338.8|379
1745844300000|2025-04-28 12:45:00|13342.6|13341.1|13340.5|13339.6|13342.7|13341.2|13338.6|13337.7|277
1745844600000|2025-04-28 12:50:00|13340.6|13339.7|13344.3|13342.8|13347.5|13346.6|13339.5|13338.6|369
1745844900000|2025-04-28 12:55:00|13344.2|13342.7|13343.3|13341.8|13348.4|13346.9|13343.1|13341.6|268
1745845200000|2025-04-28 13:00:00|13343.2|13341.7|13351.1|13349.6|13351.1|13349.6|13342.9|13341.4|262
1745845500000|2025-04-28 13:05:00|13351.2|13349.7|13350.1|13349.2|13351.8|13350.9|13345|13343.5|428
1745845800000|2025-04-28 13:10:00|13350.4|13349.5|13346|13345.1|13352.1|13351.2|13345.9|13344.7|322
1745846100000|2025-04-28 13:15:00|13346.5|13345.6|13345|13344.1|13349.4|13348.5|13342.1|13340.6|298
1745846400000|2025-04-28 13:20:00|13345.5|13344.6|13345.9|13345|13350|13349.1|13345.1|13344.2|291
1745846700000|2025-04-28 13:25:00|13346.4|13345.5|13351|13350.1|13351.5|13350.6|13346.2|13345.3|295
1745847000000|2025-04-28 13:30:00|13350.9|13350|13357.3|13356.4|13360.5|13359.6|13350.9|13350|605
1745847300000|2025-04-28 13:35:00|13357|13356.1|13360.6|13359.7|13362.2|13360.7|13355.8|13354.9|469
1745847600000|2025-04-28 13:40:00|13360.7|13359.8|13370.5|13369.6|13371.3|13370.1|13360.5|13359.6|571
1745847900000|2025-04-28 13:45:00|13370.6|13369.7|13366.8|13365.9|13370.9|13370|13362.9|13361.4|636
1745848200000|2025-04-28 13:50:00|13366.7|13365.8|13362.1|13360.6|13366.9|13366|13361.7|13360.4|572
1745848500000|2025-04-28 13:55:00|13362|13360.5|13367.2|13366.3|13368.4|13367.5|13360.4|13359.5|509
1745848800000|2025-04-28 14:00:00|13367.6|13366.1|13371.7|13370.8|13371.8|13370.9|13365|13363.7|509
1745849100000|2025-04-28 14:05:00|13371.6|13370.7|13371.5|13370.6|13372.3|13371|13368.8|13367.3|436
1745849400000|2025-04-28 14:10:00|13371.6|13370.7|13366.9|13366|13371.8|13370.9|13365.1|13364.2|461
1745849700000|2025-04-28 14:15:00|13366.8|13365.9|13368.8|13367.9|13371.9|13370.5|13366.7|13365.8|380
1745850000000|2025-04-28 14:20:00|13368.9|13368|13380.2|13378.7|13380.7|13379.8|13368.6|13367.7|518
1745850300000|2025-04-28 14:25:00|13380.1|13378.6|13385.8|13384.9|13389.2|13388.3|13379.9|13378.5|526
1745850600000|2025-04-28 14:30:00|13385.9|13385|13395.1|13393.6|13395.2|13393.7|13385|13384.1|532
1745850900000|2025-04-28 14:35:00|13395|13393.5|13411.9|13411|13412.3|13411.4|13391.8|13390.9|594
1745851200000|2025-04-28 14:40:00|13412|13411.1|13412.8|13411.9|13421|13420.1|13409|13407.5|753
1745851500000|2025-04-28 14:45:00|13412.2|13411.3|13413|13411.5|13416.7|13415.8|13410|13408.6|562
1745851800000|2025-04-28 14:50:00|13412.7|13411.2|13393.5|13392.6|13412.7|13411.2|13393.5|13392.6|954
1745852100000|2025-04-28 14:55:00|13393.4|13392.5|13393.3|13392.4|13397.3|13396.4|13390.4|13389.1|978
1745852400000|2025-04-28 15:00:00|13393.2|13392.3|13394.6|13393.7|13396.1|13395.2|13389.1|13388.1|743
1745852700000|2025-04-28 15:05:00|13395.1|13394.2|13388|13386.5|13395.9|13395|13386.3|13385.4|499
1745853000000|2025-04-28 15:10:00|13388.1|13386.6|13382.7|13381.8|13389.2|13388.3|13381.4|13380.5|415
1745853300000|2025-04-28 15:15:00|13382.3|13381.4|13385.9|13384.4|13386.1|13384.8|13381.9|13380.6|306
1745853600000|2025-04-28 15:20:00|13386.7|13385.2|13383.9|13383|13388|13386.5|13382.1|13380.6|340
1745853900000|2025-04-28 15:25:00|13383.7|13382.8|13389.1|13387.6|13389.1|13387.6|13382.5|13381|382
1745854200000|2025-04-28 15:30:00|13389.2|13387.7|13392.1|13390.6|13393.5|13392|13386.9|13385.4|356
1745854500000|2025-04-28 15:35:00|13392|13390.5|13391.3|13390.4|13393.9|13392.4|13389.9|13388.4|320
1745854800000|2025-04-28 15:40:00|13391.5|13390.6|13398.2|13397.3|13398.5|13397.3|13390.9|13390|271
1745855100000|2025-04-28 15:45:00|13398.6|13397.1|13390.7|13389.8|13400.9|13400|13389.9|13389|336
1745855400000|2025-04-28 15:50:00|13390.9|13390|13392.2|13390.7|13395.5|13394.1|13388|13387.1|493
1745855700000|2025-04-28 15:55:00|13391.5|13390|13394|13392.5|13395|13393.5|13389.7|13388.8|370
1745856000000|2025-04-28 16:00:00|13393.8|13392.3|13399.6|13398.1|13400.6|13399.1|13393.6|13392.1|285
1745856300000|2025-04-28 16:05:00|13399.7|13398.2|13400.8|13399.9|13402.4|13400.9|13397.8|13396.9|425
1745856600000|2025-04-28 16:10:00|13400.9|13400|13404.7|13403.8|13407.8|13406.9|13399.9|13399|514
1745856900000|2025-04-28 16:15:00|13404.6|13403.7|13399.6|13398.7|13404.7|13403.7|13399.4|13398.5|300
1745857200000|2025-04-28 16:20:00|13399.7|13398.8|13396.1|13394.6|13405.4|13403.9|13395.1|13393.6|456
1745857500000|2025-04-28 16:25:00|13396.2|13394.7|13398.8|13397.9|13400.4|13398.9|13395.8|13394.5|415
1745857800000|2025-04-28 16:30:00|13399.1|13397.6|13398.7|13397.8|13400.3|13399|13397|13395.5|341
1745858100000|2025-04-28 16:35:00|13398.8|13397.9|13402.1|13400.6|13402.2|13400.8|13397|13396.1|397
1745858400000|2025-04-28 16:40:00|13402.2|13400.7|13408.6|13407.1|13410.2|13408.7|13401.6|13400.6|343
1745858700000|2025-04-28 16:45:00|13408.7|13407.2|13408.3|13406.8|13411.1|13409.6|13407.4|13405.9|339
1745859000000|2025-04-28 16:50:00|13408.4|13407.5|13415.6|13414.7|13416.1|13415.1|13408.3|13406.8|350
1745859300000|2025-04-28 16:55:00|13415.5|13414.6|13413.6|13412.7|13419.4|13417.9|13412.4|13411.5|574
1745859600000|2025-04-28 17:00:00|13413.5|13412.6|13416|13415.1|13416.7|13415.8|13411.9|13410.4|467
1745859900000|2025-04-28 17:05:00|13416.3|13414.8|13419.1|13417.6|13420.4|13419.1|13414|13412.6|333
1745860200000|2025-04-28 17:10:00|13418.9|13417.4|13416.8|13415.9|13420.4|13418.9|13416|13414.5|399
1745860500000|2025-04-28 17:15:00|13416.9|13416|13416.1|13414.6|13417.8|13416.7|13414.9|13414|377
1745860800000|2025-04-28 17:20:00|13416|13414.5|13416.7|13415.8|13419.1|13417.7|13416|13414.5|316
1745861100000|2025-04-28 17:25:00|13416.8|13415.9|13419.8|13418.3|13422|13420.5|13416.8|13415.9|419
1745861400000|2025-04-28 17:30:00|13420.1|13418.6|13422.5|13421.6|13425.6|13424.1|13419.6|13418.1|449
1745861700000|2025-04-28 17:35:00|13422.2|13421.3|13416.9|13416|13422.6|13421.7|13414.8|13413.9|336
1745862000000|2025-04-28 17:40:00|13416.4|13415.5|13417.7|13416.2|13419.1|13418.2|13416.1|13414.9|266
1745862300000|2025-04-28 17:45:00|13417.6|13416.1|13414.8|13413.9|13419.5|13418|13414.1|13413.2|277
1745862600000|2025-04-28 17:50:00|13414.7|13413.8|13414.3|13412.8|13417.5|13416|13414.1|13412.7|289
1745862900000|2025-04-28 17:55:00|13414.5|13413|13412.2|13411.3|13415.8|13414.9|13411.6|13410.7|407
1745863200000|2025-04-28 18:00:00|13412.1|13411.2|13415.8|13414.9|13417.4|13416.1|13412|13410.9|346
1745863500000|2025-04-28 18:05:00|13415.9|13415|13419.7|13418.2|13420.6|13419.1|13415.8|13414.9|247
1745863800000|2025-04-28 18:10:00|13419.4|13417.9|13417.8|13416.9|13421.9|13420.4|13417.5|13416.6|333
1745864100000|2025-04-28 18:15:00|13417.9|13417|13417|13416.1|13419|13418.1|13416.5|13415.3|278
1745864400000|2025-04-28 18:20:00|13417.4|13416.5|13420|13418.5|13420.4|13418.9|13416.9|13416|223
1745864700000|2025-04-28 18:25:00|13419.9|13418.4|13421|13420.1|13421.3|13420.4|13418.3|13416.8|179
1745865000000|2025-04-28 18:30:00|13421.3|13420.4|13423.2|13421.7|13423.3|13422.1|13419.3|13418.4|245
1745865300000|2025-04-28 18:35:00|13423.1|13421.6|13425|13424.1|13426.5|13425.1|13423|13421.5|225
1745865600000|2025-04-28 18:40:00|13424.9|13424|13421.4|13419.9|13425.4|13424.5|13420.7|13419.6|239
1745865900000|2025-04-28 18:45:00|13421.2|13419.7|13423.8|13422.9|13425.2|13423.7|13419.9|13418.7|252
1745866200000|2025-04-28 18:50:00|13423.9|13423|13425.3|13423.8|13426.6|13425.1|13422.8|13421.9|190
1745866500000|2025-04-28 18:55:00|13425.5|13424|13427.1|13425.6|13428.1|13426.6|13424.7|13423.8|325
1745866800000|2025-04-28 19:00:00|13427|13425.5|13428|13427.1|13429.4|13428.4|13425.8|13424.9|397
1745867100000|2025-04-28 19:05:00|13428.1|13427.2|13432.6|13431.7|13434|13432.9|13428|13427.1|205
1745867400000|2025-04-28 19:10:00|13432.7|13431.8|13428.7|13427.8|13432.8|13431.9|13427.2|13426.3|226
1745867700000|2025-04-28 19:15:00|13428.6|13427.7|13429.9|13429|13430.3|13429.4|13427.5|13426.6|136
1745868000000|2025-04-28 19:20:00|13429.8|13428.9|13430.8|13429.9|13430.9|13430|13428.5|13427.6|132
1745868300000|2025-04-28 19:25:00|13431.3|13430.4|13428.7|13427.8|13431.3|13430.4|13427.7|13426.8|196
1745868600000|2025-04-28 19:30:00|13428.6|13427.7|13430.7|13429.2|13430.8|13429.3|13426.3|13425.4|214
1745868900000|2025-04-28 19:35:00|13430.1|13429.1|13431.1|13429.6|13432.5|13431|13429.3|13428.4|207
1745869200000|2025-04-28 19:40:00|13430.9|13429.4|13432.2|13430.7|13433.3|13431.8|13430.7|13429.2|166
1745869500000|2025-04-28 19:45:00|13432.3|13430.8|13434|13432.5|13434.1|13433|13432.3|13430.8|183
1745869800000|2025-04-28 19:50:00|13434.1|13432.6|13438.6|13437.1|13438.6|13437.5|13433.6|13432.4|201
1745870100000|2025-04-28 19:55:00|13438.5|13437|13440|13438.5|13443.3|13442.3|13438.5|13437|307
1745870400000|2025-04-28 20:00:00|13439.9|13438.4|13439.3|13437.8|13440.6|13439.4|13438.2|13436.8|250
1745870700000|2025-04-28 20:05:00|13439.2|13437.7|13437.8|13436.9|13439.9|13438.4|13437.2|13435.7|124
1745871000000|2025-04-28 20:10:00|13437.9|13437|13440.7|13439.2|13440.9|13439.5|13437.8|13436.9|78
1745871300000|2025-04-28 20:15:00|13440.8|13439.3|13440.8|13439.9|13442|13441|13440.1|13438.6|147
1745871600000|2025-04-28 20:20:00|13440.7|13439.8|13442.8|13441.9|13443.3|13442.4|13440.7|13439.8|104
1745871900000|2025-04-28 20:25:00|13442.3|13441.4|13442.1|13440.6|13443.7|13442.8|13442|13440.6|87
1745872200000|2025-04-28 20:30:00|13442.2|13440.7|13441.7|13440.8|13442.2|13441.1|13440.8|13439.9|48
1745872500000|2025-04-28 20:35:00|13441|13440.1|13441.8|13440.3|13442|13441.1|13440.1|13439.2|100
1745872800000|2025-04-28 20:40:00|13441.9|13440.4|13441.8|13440.9|13442.2|13441|13441.1|13439.6|79
1745873100000|2025-04-28 20:45:00|13441.4|13440.5|13440.3|13438.8|13442.1|13440.6|13439.5|13438|127
1745873400000|2025-04-28 20:50:00|13440.4|13438.9|13444.1|13442.6|13444.1|13442.6|13440.2|13438.7|62
1745873700000|2025-04-28 20:55:00|13444.5|13442.1|13445.1|13441.7|13445.6|13443.2|13444|13441.1|96
1745874300000|2025-04-28 21:05:00|13443.9|13432|13444.8|13435.7|13444.8|13435.7|13443.9|13432|2
1745874600000|2025-04-28 21:10:00|13445.2|13437.1|13444.7|13440.4|13445.3|13440.8|13444.1|13437|9
1745874900000|2025-04-28 21:15:00|13444.3|13440.3|13443.8|13438.5|13447.3|13440.3|13440.3|13429.3|106
1745875200000|2025-04-28 21:20:00|13443.7|13438.6|13443.1|13437.1|13444.2|13438.8|13442.4|13435.3|25
1745875500000|2025-04-28 21:25:00|13442.9|13437|13444.2|13432.3|13444.3|13437|13440.8|13432.1|9
1745875800000|2025-04-28 21:30:00|13444.5|13432.6|13444.7|13432.8|13445.8|13435.3|13444.5|13432.6|7
1745876100000|2025-04-28 21:35:00|13444.6|13433|13442.9|13432.4|13444.9|13433|13442.9|13432.4|10
1745876400000|2025-04-28 21:40:00|13443.5|13433.6|13443.9|13434.2|13444.5|13434.6|13443.5|13433.6|5
1745876700000|2025-04-28 21:45:00|13443.6|13434.6|13441.9|13436.2|13445.9|13437.7|13441.9|13434.6|9
1745877000000|2025-04-28 21:50:00|13442.5|13436.5|13440.6|13431.7|13443.4|13436.5|13434.1|13422.2|38
1745877300000|2025-04-28 21:55:00|13442|13430.1|13444.8|13434.7|13444.8|13437.1|13440.2|13430.1|21
1745877600000|2025-04-28 22:00:00|13440.7|13428.8|13444.5|13441.2|13446.5|13442.9|13440.7|13428.8|98
1745877900000|2025-04-28 22:05:00|13444|13441.6|13442.3|13440.1|13444|13441.8|13439.6|13437.3|58
1745878200000|2025-04-28 22:10:00|13441|13438.8|13439.7|13437.5|13442.3|13440.2|13439.5|13437.3|35
1745878500000|2025-04-28 22:15:00|13439.8|13437.6|13438.4|13435.7|13440.3|13437.7|13437.7|13434.8|117
1745878800000|2025-04-28 22:20:00|13438.1|13435.4|13437.9|13435|13439.6|13437.3|13437.8|13435|70
1745879100000|2025-04-28 22:25:00|13437.6|13434.7|13438.3|13436.1|13439.2|13437|13436.4|13434.2|65
1745879400000|2025-04-28 22:30:00|13438|13436.5|13438.2|13436.1|13438.9|13437.4|13436.7|13434.8|78
1745879700000|2025-04-28 22:35:00|13437.9|13436.4|13437.8|13436.3|13438.9|13437.2|13437|13435.2|84
1745880000000|2025-04-28 22:40:00|13437.7|13436.2|13436.8|13435.3|13437.8|13436.3|13436.6|13435.1|22
1745880300000|2025-04-28 22:45:00|13437.2|13435.7|13435.8|13434.3|13437.2|13435.7|13435.8|13434.3|25
1745880600000|2025-04-28 22:50:00|13436|13434.5|13436.9|13435.4|13436.9|13435.4|13435.9|13434.4|37
1745880900000|2025-04-28 22:55:00|13437.2|13435.7|13436.7|13435.2|13437.5|13436.6|13435.7|13434.5|36
1745881200000|2025-04-28 23:00:00|13436.4|13435.5|13440.4|13439.5|13441.2|13440.3|13435.1|13434.2|184
1745881500000|2025-04-28 23:05:00|13440.2|13439.3|13437.1|13435.6|13444|13442.7|13435.1|13433.6|245
1745881800000|2025-04-28 23:10:00|13436.9|13435.4|13433.3|13431.8|13436.9|13435.7|13433|13431.5|162
1745882100000|2025-04-28 23:15:00|13433.2|13431.7|13432.5|13431.6|13434.6|13433.7|13430.6|13429.7|124
1745882400000|2025-04-28 23:20:00|13432.4|13431.5|13434|13433.1|13434.5|13433.6|13430.4|13429.5|73
1745882700000|2025-04-28 23:25:00|13433.9|13433|13433.5|13432.6|13433.9|13433|13431.5|13430.6|42
1745883000000|2025-04-28 23:30:00|13433.4|13432.5|13434|13433.1|13434.4|13433.5|13432.4|13431.5|56
1745883300000|2025-04-28 23:35:00|13433.9|13433|13433.4|13432.5|13434.3|13433.4|13433|13432.1|32
1745883600000|2025-04-28 23:40:00|13433.5|13432.6|13435.5|13434.6|13435.5|13434.6|13432.9|13432|53
1745883900000|2025-04-28 23:45:00|13435.7|13434.8|13434.6|13433.7|13436.6|13435.7|13434.6|13433.7|54
1745884200000|2025-04-28 23:50:00|13434.7|13433.8|13435.6|13434.7|13436.5|13435.6|13434.6|13433.7|48
1745884500000|2025-04-28 23:55:00|13436.4|13435.5|13435.4|13434.5|13437.1|13436.2|13435.3|13434.4|31
1745884800000|2025-04-29 00:00:00|13435.6|13434.7|13431.4|13430.5|13435.6|13434.7|13428.6|13427.7|141
1745885100000|2025-04-29 00:05:00|13431.6|13430.7|13431.7|13430.8|13432.5|13431.6|13429.6|13428.7|82
1745885400000|2025-04-29 00:10:00|13431.6|13430.7|13436.6|13435.7|13437.5|13436.6|13431.6|13430.7|95
1745885700000|2025-04-29 00:15:00|13436.7|13435.8|13436.3|13435.4|13436.9|13436|13434.5|13433.6|71
1745886000000|2025-04-29 00:20:00|13436.1|13435.2|13430.5|13429.6|13436.4|13435.5|13430.3|13429.4|89
1745886300000|2025-04-29 00:25:00|13430.7|13429.8|13430|13429.1|13431.9|13431|13428.7|13427.8|110
1745886600000|2025-04-29 00:30:00|13429.9|13429|13430.6|13429.7|13431.7|13430.8|13429.7|13428.8|66
1745886900000|2025-04-29 00:35:00|13430.5|13429.6|13432.5|13431.6|13433.4|13432.5|13429.9|13429|76
1745887200000|2025-04-29 00:40:00|13432.4|13431.5|13429.1|13428.2|13432.8|13431.8|13429.1|13427.8|98
1745887500000|2025-04-29 00:45:00|13429.2|13428.3|13427.7|13426.8|13429.7|13428.8|13427.4|13426.3|94
1745887800000|2025-04-29 00:50:00|13428.2|13427.3|13428.9|13428|13430.3|13428.8|13426.1|13424.4|100
1745888100000|2025-04-29 00:55:00|13428.6|13427.7|13426.6|13425.7|13428.7|13427.8|13425.5|13424.6|95
1745888400000|2025-04-29 01:00:00|13426.2|13425.3|13427.1|13426.2|13430.5|13429.6|13425.7|13424.8|106
1745888700000|2025-04-29 01:05:00|13427|13426.1|13427.3|13426.4|13427.7|13426.8|13426.5|13425.6|79
1745889000000|2025-04-29 01:10:00|13427.2|13426.3|13430.1|13429.2|13430.7|13429.8|13427.2|13426.3|89
1745889300000|2025-04-29 01:15:00|13430.2|13429.3|13429.1|13428.2|13432.1|13431.2|13429.1|13428.2|78
1745889600000|2025-04-29 01:20:00|13428.9|13428|13427.5|13426.6|13428.9|13428|13427.1|13426.2|77
1745889900000|2025-04-29 01:25:00|13427.4|13426.5|13426.6|13425.7|13429.1|13428.2|13426.4|13425.5|68
1745890200000|2025-04-29 01:30:00|13426.4|13425.5|13425|13424.1|13426.5|13425.6|13423.7|13422.8|87
1745890500000|2025-04-29 01:35:00|13424.8|13423.9|13424.9|13424|13427.6|13426.7|13424.6|13423.7|99
1745890800000|2025-04-29 01:40:00|13424.6|13423.7|13423.5|13422.6|13425.7|13424.8|13423|13422.1|107
1745891100000|2025-04-29 01:45:00|13423.1|13422.2|13420.1|13419.2|13424.8|13423.9|13419.9|13419|131
1745891400000|2025-04-29 01:50:00|13420.4|13419.5|13419|13417.5|13421.2|13420.3|13419|13417.5|105
1745891700000|2025-04-29 01:55:00|13418.9|13417.4|13421.9|13420.4|13422.2|13421.3|13417.9|13416.4|116
1745892000000|2025-04-29 02:00:00|13421.8|13420.3|13425.6|13424.7|13425.8|13424.9|13421.6|13420.3|187
1745892300000|2025-04-29 02:05:00|13425.9|13425|13428.6|13427.7|13429.2|13428.3|13425.9|13425|78
1745892600000|2025-04-29 02:10:00|13428.7|13427.8|13442.6|13441.7|13442.7|13441.8|13428.6|13427.7|321
1745892900000|2025-04-29 02:15:00|13442.7|13441.8|13439.9|13438.4|13442.8|13441.9|13438.5|13437.5|220
1745893200000|2025-04-29 02:20:00|13439.3|13437.8|13432.5|13431.6|13440.8|13439.9|13432.5|13431.6|166
1745893500000|2025-04-29 02:25:00|13432.4|13431.5|13434.4|13433.5|13434.6|13433.7|13431.3|13430.4|107
1745893800000|2025-04-29 02:30:00|13433.9|13433|13433.6|13432.7|13438.3|13437.4|13433.4|13432.5|131
1745894100000|2025-04-29 02:35:00|13433.4|13432.5|13431|13430.1|13434.5|13433.6|13430.4|13429.5|122
1745894400000|2025-04-29 02:40:00|13430.8|13429.9|13430|13429.1|13431.7|13430.8|13428.6|13427.7|73
1745894700000|2025-04-29 02:45:00|13430.3|13429.4|13428.6|13427.7|13430.3|13429.4|13426.6|13425.7|121
1745895000000|2025-04-29 02:50:00|13428.9|13428|13427.2|13426.3|13429.5|13428.6|13426.9|13426|109
1745895300000|2025-04-29 02:55:00|13427.4|13426.5|13423.5|13422.6|13427.7|13426.8|13423|13422.1|97
1745895600000|2025-04-29 03:00:00|13423.6|13422.7|13419.7|13418.8|13424|13423.1|13419|13417.8|101
1745895900000|2025-04-29 03:05:00|13419.6|13418.7|13423.6|13422.7|13425.7|13424.8|13419.4|13418.5|79
1745896200000|2025-04-29 03:10:00|13423.4|13422.5|13418.6|13417.7|13423.5|13422.6|13418.2|13417.3|72
1745896500000|2025-04-29 03:15:00|13417.9|13417|13419.4|13418.5|13420.2|13419.3|13417.6|13416.7|104
1745896800000|2025-04-29 03:20:00|13419.6|13418.7|13420.5|13419.6|13422.7|13421.8|13416.6|13415.7|146
1745897100000|2025-04-29 03:25:00|13420.6|13419.7|13415.7|13414.8|13420.6|13419.7|13415.7|13414.8|176
1745897400000|2025-04-29 03:30:00|13415.8|13414.9|13415.1|13414.2|13415.9|13415|13414.1|13413.2|103
1745897700000|2025-04-29 03:35:00|13415.2|13414.3|13414.1|13413.2|13416.2|13415.3|13413.1|13412.2|104
1745898000000|2025-04-29 03:40:00|13414.4|13413.5|13414.5|13413.6|13416.8|13415.3|13413.8|13412.9|103
1745898300000|2025-04-29 03:45:00|13414.2|13413.3|13409.8|13408.9|13414.6|13413.7|13409.6|13408.7|105
1745898600000|2025-04-29 03:50:00|13410.1|13408.6|13413.6|13412.7|13413.6|13412.7|13410|13408.5|89
1745898900000|2025-04-29 03:55:00|13413.5|13412.6|13413.4|13412.5|13413.8|13412.9|13411.8|13410.9|82
1745899200000|2025-04-29 04:00:00|13413.6|13412.7|13412.6|13411.7|13413.9|13413|13411|13409.7|111
1745899500000|2025-04-29 04:05:00|13411.9|13411|13412.6|13411.7|13412.8|13411.9|13411.6|13410.7|47
1745899800000|2025-04-29 04:10:00|13412.2|13411.3|13413.6|13412.7|13413.9|13413|13411.5|13410.6|44
1745900100000|2025-04-29 04:15:00|13413.7|13412.8|13415.5|13414.6|13415.8|13414.9|13413.4|13412.5|38
1745900400000|2025-04-29 04:20:00|13414.9|13414|13412.7|13411.8|13415|13414.1|13412.6|13411.7|40
1745900700000|2025-04-29 04:25:00|13412.5|13411.6|13412.2|13411.3|13413.6|13412.7|13412|13411.1|55
1745901000000|2025-04-29 04:30:00|13412.3|13411.4|13412.4|13411.5|13413.7|13412.8|13411.8|13410.9|60
1745901300000|2025-04-29 04:35:00|13411.9|13411|13410.2|13409.3|13412|13411.1|13407.9|13407|88
1745901600000|2025-04-29 04:40:00|13410.5|13409.6|13410|13409.1|13410.8|13409.9|13409|13407.5|67
1745901900000|2025-04-29 04:45:00|13409.9|13409|13402.1|13400.6|13409.9|13409|13402|13400.6|175
1745902200000|2025-04-29 04:50:00|13402|13400.5|13397.7|13396.8|13402.1|13401.1|13397.3|13396.4|130
1745902500000|2025-04-29 04:55:00|13397|13396.1|13396.6|13395.7|13397.9|13397|13394.7|13393.8|108
1745902800000|2025-04-29 05:00:00|13396.7|13395.8|13399.9|13399|13400|13399.1|13396.7|13395.8|117
1745903100000|2025-04-29 05:05:00|13399.7|13398.8|13402|13400.5|13402.8|13401.9|13399.5|13398.6|105
1745903400000|2025-04-29 05:10:00|13401.5|13400|13398.6|13397.7|13401.8|13400.3|13398|13397.1|84
1745903700000|2025-04-29 05:15:00|13398.7|13397.8|13400.9|13400|13401.5|13400.6|13398.7|13397.4|91
1745904000000|2025-04-29 05:20:00|13400.8|13399.9|13403.6|13402.7|13403.6|13402.7|13400.8|13399.9|75
1745904300000|2025-04-29 05:25:00|13403.7|13402.8|13401|13400.1|13403.7|13402.8|13400.9|13400|99
1745904600000|2025-04-29 05:30:00|13401.1|13400.2|13403.7|13402.8|13403.7|13402.8|13400.5|13399.6|97
1745904900000|2025-04-29 05:35:00|13403.8|13402.9|13407.1|13405.6|13407.1|13405.7|13402.2|13400.7|78
1745905200000|2025-04-29 05:40:00|13407|13405.5|13408.2|13407.3|13409.7|13408.8|13406.1|13404.6|125
1745905500000|2025-04-29 05:45:00|13407.4|13406.5|13408.7|13407.8|13410.1|13408.9|13404.2|13403.3|128
1745905800000|2025-04-29 05:50:00|13408.8|13407.9|13407.8|13406.9|13409.9|13409|13407.7|13406.8|87
1745906100000|2025-04-29 05:55:00|13407.7|13406.8|13408.8|13407.9|13408.9|13408|13406.8|13405.9|69
1745906400000|2025-04-29 06:00:00|13408.7|13407.8|13409.9|13409|13410.8|13409.9|13406.1|13405.2|203
1745906700000|2025-04-29 06:05:00|13410.8|13409.9|13411.9|13411|13411.9|13411|13405|13404.1|229
1745907000000|2025-04-29 06:10:00|13412|13411.1|13416|13415.1|13416|13415.1|13411.3|13410.4|253
1745907300000|2025-04-29 06:15:00|13415.8|13414.9|13415.9|13415|13419.6|13418.7|13414.6|13413.7|148
1745907600000|2025-04-29 06:20:00|13416|13415.1|13410|13409.1|13416.1|13415.2|13408.9|13408|195
1745907900000|2025-04-29 06:25:00|13409.9|13409|13413.3|13412.4|13414.9|13414|13409.6|13408.7|179
1745908200000|2025-04-29 06:30:00|13413.4|13412.5|13417.1|13416.2|13417.7|13416.8|13411.4|13410.5|125
1745908500000|2025-04-29 06:35:00|13417.2|13416.3|13415.7|13414.8|13418.1|13417.2|13415.3|13414.4|143
1745908800000|2025-04-29 06:40:00|13415.8|13414.9|13415.4|13414.5|13418.4|13417.5|13412.5|13411.6|168
1745909100000|2025-04-29 06:45:00|13415|13414.1|13415.7|13414.8|13417|13416.1|13412.9|13412|170
1745909400000|2025-04-29 06:50:00|13415.6|13414.7|13407.9|13407|13415.7|13414.8|13407.8|13406.9|139
1745909700000|2025-04-29 06:55:00|13408.1|13407.2|13410.7|13409.8|13413.6|13412.7|13405|13404.1|307
1745910000000|2025-04-29 07:00:00|13410.8|13409.9|13408.1|13407.2|13413.8|13412.9|13408|13407.1|428
1745910300000|2025-04-29 07:05:00|13408.4|13407.5|13417.6|13416.7|13418.8|13417.9|13405.8|13404.9|262
1745910600000|2025-04-29 07:10:00|13417.2|13416.3|13417.7|13416.8|13419.8|13418.9|13413|13412.1|241
1745910900000|2025-04-29 07:15:00|13417.8|13416.9|13414.9|13414|13419.2|13418.3|13412|13411.1|268
1745911200000|2025-04-29 07:20:00|13415|13414.1|13405.5|13404.6|13415.3|13414.4|13404.3|13403.4|209
1745911500000|2025-04-29 07:25:00|13405.8|13404.9|13408.1|13407.2|13408.2|13407.3|13401.8|13400.9|194
1745911800000|2025-04-29 07:30:00|13408.2|13407.3|13407.8|13406.9|13410.9|13410|13404|13403.1|186
1745912100000|2025-04-29 07:35:00|13406.5|13405.6|13407.2|13406.3|13408.7|13407.8|13401.7|13400.3|274
1745912400000|2025-04-29 07:40:00|13407.5|13406.6|13412.2|13411.3|13412.9|13412|13406.3|13405.4|213
1745912700000|2025-04-29 07:45:00|13412.3|13411.4|13414.9|13414|13418.2|13416.9|13411.8|13410.9|255
1745913000000|2025-04-29 07:50:00|13414.8|13413.9|13416.8|13415.9|13420.9|13420|13414|13413.1|212
1745913300000|2025-04-29 07:55:00|13416.7|13415.8|13422.5|13421.6|13423.3|13422.3|13414.5|13413.6|193
1745913600000|2025-04-29 08:00:00|13422.8|13421.9|13423.2|13422.3|13426|13425.1|13419.9|13418.8|244
1745913900000|2025-04-29 08:05:00|13423.6|13422.7|13417|13416.1|13424.2|13423.3|13414.8|13413.9|216
1745914200000|2025-04-29 08:10:00|13417.1|13416.2|13414.1|13413.2|13417.9|13417|13409.7|13408.8|332
1745914500000|2025-04-29 08:15:00|13414.5|13413.6|13423.1|13422.2|13423.4|13422.2|13413.9|13413|227
1745914800000|2025-04-29 08:20:00|13423|13422.1|13424.4|13423.5|13425.5|13424.6|13421.5|13420.6|155
1745915100000|2025-04-29 08:25:00|13424.5|13423.6|13424.9|13424|13425.2|13424.3|13422.2|13421.3|131
1745915400000|2025-04-29 08:30:00|13424.8|13423.9|13421.5|13420.6|13426.6|13425.7|13421.1|13420.2|149
1745915700000|2025-04-29 08:35:00|13421.7|13420.8|13418.7|13417.8|13421.8|13420.8|13415.5|13414.6|174
1745916000000|2025-04-29 08:40:00|13418.9|13418|13411.8|13410.9|13419.2|13418.3|13411|13410.1|184
1745916300000|2025-04-29 08:45:00|13412.1|13411.2|13413|13412.1|13414.9|13413.9|13411.9|13411|142
1745916600000|2025-04-29 08:50:00|13413.7|13412.8|13412.4|13411.5|13414.7|13413.8|13410.4|13409.5|160
1745916900000|2025-04-29 08:55:00|13412.2|13411.3|13411.7|13410.8|13413.9|13413|13409.9|13409|187
1745917200000|2025-04-29 09:00:00|13411.8|13410.9|13411.2|13410.3|13413.4|13412.5|13410|13409.1|163
1745917500000|2025-04-29 09:05:00|13411.1|13410.2|13411.3|13410.4|13413.1|13412|13409.4|13408.3|201
1745917800000|2025-04-29 09:10:00|13411.2|13410.3|13411.1|13410.2|13412.1|13411.2|13408.3|13407.4|143
1745918100000|2025-04-29 09:15:00|13411.6|13410.7|13410.8|13409.9|13413|13412.1|13410.1|13409.2|109
1745918400000|2025-04-29 09:20:00|13410.7|13409.8|13408.9|13408|13411.5|13410.6|13407.6|13406.7|137
1745918700000|2025-04-29 09:25:00|13408.8|13407.9|13411|13410.1|13413|13411.5|13408.8|13407.7|123
1745919000000|2025-04-29 09:30:00|13410.9|13410|13409.9|13409|13411.1|13410.2|13407.1|13406.2|118
1745919300000|2025-04-29 09:35:00|13409.6|13408.7|13410.1|13409.2|13411|13409.9|13408.4|13407.5|138
1745919600000|2025-04-29 09:40:00|13410|13409.1|13405.9|13405|13410|13409.1|13405.9|13405|112
1745919900000|2025-04-29 09:45:00|13405|13404.1|13396.8|13395.9|13405.1|13404.2|13396.8|13395.9|138
1745920200000|2025-04-29 09:50:00|13396.9|13396|13398.5|13397.6|13401|13400.1|13395.1|13394.2|183
1745920500000|2025-04-29 09:55:00|13398.4|13397.5|13395.6|13394.7|13398.9|13398|13395.6|13394.7|132
1745920800000|2025-04-29 10:00:00|13395.9|13395|13397|13396.1|13399.2|13397.9|13395|13394.1|188
1745921100000|2025-04-29 10:05:00|13397.9|13397|13398.9|13398|13399.2|13398.3|13396.9|13396|110
1745921400000|2025-04-29 10:10:00|13399.4|13398.5|13392.9|13392|13399.4|13398.5|13392.8|13391.9|115
1745921700000|2025-04-29 10:15:00|13392.5|13391.6|13388.4|13387.5|13392.5|13391.6|13384.4|13383.5|174
1745922000000|2025-04-29 10:20:00|13388.5|13387.6|13390|13389.1|13391.1|13390.2|13385.8|13384.7|154
1745922300000|2025-04-29 10:25:00|13389.9|13389|13390.5|13389.6|13391.2|13390.3|13387.6|13386.7|153
1745922600000|2025-04-29 10:30:00|13390.4|13389.5|13390|13389.1|13390.8|13389.9|13388.2|13387.3|114
1745922900000|2025-04-29 10:35:00|13389.8|13388.9|13383.2|13381.7|13390|13389.1|13383|13381.6|145
1745923200000|2025-04-29 10:40:00|13383.1|13381.6|13385|13384.1|13388.2|13387|13382.9|13381.6|108
1745923500000|2025-04-29 10:45:00|13385.1|13384.2|13386.3|13385.4|13387.3|13386.1|13384.2|13383.3|121
1745923800000|2025-04-29 10:50:00|13386.6|13385.7|13384|13383.1|13387|13386.1|13384|13383.1|100
1745924100000|2025-04-29 10:55:00|13383.9|13383|13383|13382.1|13383.9|13383|13380.9|13380|269
1745924400000|2025-04-29 11:00:00|13383.1|13382.2|13391.9|13391|13392.2|13391.3|13381.5|13380.6|320
1745924700000|2025-04-29 11:05:00|13391.8|13390.9|13392.1|13391.2|13392.3|13391.4|13386.1|13385.2|150
1745925000000|2025-04-29 11:10:00|13391.9|13391|13389.5|13388.6|13393.4|13392.5|13388.1|13387.2|91
1745925300000|2025-04-29 11:15:00|13389.7|13388.8|13389.6|13388.7|13389.9|13389|13385|13384.1|103
1745925600000|2025-04-29 11:20:00|13389.9|13389|13387.9|13387|13390.8|13389.9|13387|13386.1|147
1745925900000|2025-04-29 11:25:00|13387.8|13386.9|13387.9|13387|13388.5|13387.6|13385.5|13384.6|107
1745926200000|2025-04-29 11:30:00|13387.8|13386.9|13385|13384.1|13387.8|13386.9|13384.5|13383.6|116
1745926500000|2025-04-29 11:35:00|13385.4|13384.5|13385.4|13384.5|13386.7|13385.8|13382.5|13381.6|129
1745926800000|2025-04-29 11:40:00|13385.5|13384.6|13386.9|13386|13387.3|13386.4|13384.7|13383.8|97
1745927100000|2025-04-29 11:45:00|13386.8|13385.9|13390.7|13389.8|13391.1|13390.2|13386.2|13385.3|96
1745927400000|2025-04-29 11:50:00|13390.6|13389.7|13390.9|13390|13391.5|13390.6|13386.8|13385.9|91
1745927700000|2025-04-29 11:55:00|13390.7|13389.8|13384.1|13383.2|13390.7|13389.8|13382.7|13381.8|159
1745928000000|2025-04-29 12:00:00|13384.5|13383.6|13386.9|13386|13387|13386.1|13383.6|13382.7|146
1745928300000|2025-04-29 12:05:00|13387|13386.1|13383.5|13382.6|13387.9|13387|13383.5|13382.6|85
1745928600000|2025-04-29 12:10:00|13383.1|13382.2|13387.6|13386.7|13388.7|13387.8|13383.1|13382.2|73
1745928900000|2025-04-29 12:15:00|13388|13387.1|13386.8|13385.9|13388.9|13388|13385.2|13384.3|174
1745929200000|2025-04-29 12:20:00|13387.2|13386.3|13394.9|13394|13395.2|13394|13385.9|13385|215
1745929500000|2025-04-29 12:25:00|13394.7|13393.8|13393.9|13393|13396.7|13395.8|13392.4|13391.5|203
1745929800000|2025-04-29 12:30:00|13393.7|13392.8|13392.8|13391.9|13396.9|13396|13391.4|13390.5|183
1745930100000|2025-04-29 12:35:00|13392.7|13391.8|13397.7|13396.8|13398.1|13397.2|13392.1|13391.2|139
1745930400000|2025-04-29 12:40:00|13397.8|13396.9|13407.3|13406.4|13407.8|13406.9|13397.8|13396.9|270
1745930700000|2025-04-29 12:45:00|13407.2|13406.3|13404.4|13403.5|13407.5|13406.6|13402.5|13401.6|366
1745931000000|2025-04-29 12:50:00|13404.5|13403.6|13409.6|13408.7|13410.5|13409.6|13403.1|13402.2|329
1745931300000|2025-04-29 12:55:00|13409.8|13408.9|13409.9|13409|13414.6|13413.7|13409.8|13408.9|402
1745931600000|2025-04-29 13:00:00|13409.8|13408.9|13404.4|13403.5|13410.8|13409.9|13404.4|13403.5|363
1745931900000|2025-04-29 13:05:00|13404.5|13403.6|13402.6|13401.1|13407.1|13406.2|13400.9|13400|316
1745932200000|2025-04-29 13:10:00|13403.1|13401.6|13407|13406.1|13407.7|13406.8|13402|13400.1|304
1745932500000|2025-04-29 13:15:00|13407.1|13406.2|13411.1|13410.2|13412.1|13411.2|13406.2|13405.3|226
1745932800000|2025-04-29 13:20:00|13410.9|13410|13413.8|13412.9|13415.2|13414.3|13410.9|13410|299
1745933100000|2025-04-29 13:25:00|13414|13413.1|13413.8|13412.9|13417.8|13416.9|13412|13411.1|200
1745933400000|2025-04-29 13:30:00|13413.7|13412.8|13415.8|13414.9|13417.1|13416.2|13412.3|13411.4|225
1745933700000|2025-04-29 13:35:00|13416|13415.1|13415.6|13414.7|13417.2|13416.3|13411.7|13410.8|246
1745934000000|2025-04-29 13:40:00|13415.7|13414.8|13409|13408.1|13416.5|13415.6|13407.1|13406.2|350
1745934300000|2025-04-29 13:45:00|13408.9|13408|13405.8|13404.9|13412.3|13410.8|13405.8|13404.9|287
1745934600000|2025-04-29 13:50:00|13405.2|13404.3|13413|13412.1|13413.6|13412.5|13403.8|13402.9|455
1745934900000|2025-04-29 13:55:00|13413.3|13411.8|13415.1|13404.9|13415.1|13413.1|13407.5|13404.9|280
1745935200000|2025-04-29 14:00:00|13415.6|13404.8|13419.2|13418.3|13421.3|13420.4|13413.9|13404.8|656
1745935500000|2025-04-29 14:05:00|13419.1|13418.2|13409.4|13408.5|13420|13419.1|13408.6|13407.7|509
1745935800000|2025-04-29 14:10:00|13409.6|13408.7|13413.1|13412.2|13415.7|13414.8|13408.5|13407.6|345
1745936100000|2025-04-29 14:15:00|13413|13412.1|13409.5|13408.6|13413|13412.1|13407.4|13406.5|335
1745936400000|2025-04-29 14:20:00|13409.1|13408.2|13407.5|13406.6|13411.3|13410.4|13405.8|13404.9|283
1745936700000|2025-04-29 14:25:00|13407.6|13406.7|13410.7|13409.8|13411|13410.1|13405.7|13404.8|263
1745937000000|2025-04-29 14:30:00|13411|13410.1|13406.7|13405.8|13412.1|13411.2|13405.5|13404.6|267
1745937300000|2025-04-29 14:35:00|13406.9|13406|13409.9|13409|13411.3|13410.4|13404.2|13403.3|199
1745937600000|2025-04-29 14:40:00|13409.8|13408.9|13401.8|13400.9|13411|13410.1|13400.7|13399.8|255
1745937900000|2025-04-29 14:45:00|13401.7|13400.8|13399.9|13399|13401.8|13400.9|13394.6|13393.7|256
1745938200000|2025-04-29 14:50:00|13399.8|13398.9|13392.8|13391.9|13400.8|13399.9|13392|13391.1|378
1745938500000|2025-04-29 14:55:00|13392.4|13391.5|13389.6|13388.7|13397.3|13396.4|13388.8|13387.9|457
1745938800000|2025-04-29 15:00:00|13389.7|13388.8|13395.8|13394.9|13395.9|13395|13388.8|13387.9|434
1745939100000|2025-04-29 15:05:00|13396|13395.1|13402.6|13401.7|13403|13402.1|13395.7|13394.8|272
1745939400000|2025-04-29 15:10:00|13402.5|13401.6|13396.7|13395.8|13403.9|13403|13395.2|13394.1|207
1745939700000|2025-04-29 15:15:00|13396.8|13395.9|13395.6|13394.7|13397.5|13396.6|13394.1|13393.2|199
1745940000000|2025-04-29 15:20:00|13395.5|13394.6|13400.1|13399.2|13400.2|13399.3|13395.5|13394.6|210
1745940300000|2025-04-29 15:25:00|13400|13399.1|13404|13403.1|13405.6|13404.3|13398.7|13397.8|221
1745940600000|2025-04-29 15:30:00|13404.1|13403.2|13408.5|13406.4|13408.5|13407.1|13403.8|13402.9|161
1745940900000|2025-04-29 15:35:00|13408.2|13406.7|13407.7|13406.8|13411.4|13410.2|13406.7|13405.8|166
1745941200000|2025-04-29 15:40:00|13407|13406.1|13406.1|13405.2|13409.7|13408.8|13405.7|13404.8|175
1745941500000|2025-04-29 15:45:00|13406.2|13405.3|13404.2|13403.3|13406.4|13405.5|13401.9|13401|190
1745941800000|2025-04-29 15:50:00|13404.1|13403.2|13399.7|13398.8|13404.4|13403.5|13399.7|13398.8|192
1745942100000|2025-04-29 15:55:00|13399.4|13398.5|13396.8|13395.9|13403|13402.1|13396.6|13395.7|266
1745942400000|2025-04-29 16:00:00|13396.6|13395.7|13402.7|13401.8|13403.3|13402.4|13396.1|13395.2|207
1745942700000|2025-04-29 16:05:00|13402.8|13401.9|13410.9|13410|13412.7|13411.8|13402.7|13401.8|284
1745943000000|2025-04-29 16:10:00|13411|13410.1|13409.6|13408.7|13414|13413.1|13409.6|13408.7|177
1745943300000|2025-04-29 16:15:00|13409.7|13408.8|13411.8|13410.9|13414.1|13413.2|13409.5|13408.6|175
1745943600000|2025-04-29 16:20:00|13411.7|13410.8|13414.8|13413.9|13416.5|13415.6|13411.7|13410.8|165
1745943900000|2025-04-29 16:25:00|13415.4|13414.5|13414.8|13413.9|13420.7|13419.5|13414.8|13413.9|298
1745944200000|2025-04-29 16:30:00|13414.4|13413.5|13413.1|13412.2|13415.9|13415|13413|13412.1|165
1745944500000|2025-04-29 16:35:00|13413|13412.1|13417|13416.1|13417.7|13416.8|13412|13411.1|205
1745944800000|2025-04-29 16:40:00|13417.2|13416.3|13411.5|13410.6|13417.2|13416.3|13411.2|13410.3|166
1745945100000|2025-04-29 16:45:00|13411.4|13410.5|13406.8|13405.9|13411.5|13410.6|13405.7|13404.8|221
1745945400000|2025-04-29 16:50:00|13407|13406.1|13408|13407.1|13408.8|13407.9|13405|13404.1|144
1745945700000|2025-04-29 16:55:00|13407.8|13406.9|13407.7|13406.8|13408.4|13407.5|13404|13403.1|136
1745946000000|2025-04-29 17:00:00|13407.9|13407|13406.1|13405.2|13409.1|13408.2|13405.9|13405|164
1745946300000|2025-04-29 17:05:00|13405.9|13405|13405.1|13404.2|13406.3|13405.4|13402.4|13401.5|122
1745946600000|2025-04-29 17:10:00|13405|13404.1|13404.1|13403.2|13405.2|13404.3|13401.3|13400.4|141
1745946900000|2025-04-29 17:15:00|13404.5|13403.6|13405|13404.1|13405|13404.1|13402.9|13402|169
1745947200000|2025-04-29 17:20:00|13404.9|13404|13407.8|13406.9|13408.7|13407.8|13404|13403.1|130
1745947500000|2025-04-29 17:25:00|13408|13407.1|13408.1|13407.2|13409|13408.1|13407.2|13406.3|112
1745947800000|2025-04-29 17:30:00|13408.2|13407.3|13404.9|13404|13408.2|13407.3|13404.3|13403.4|95
1745948100000|2025-04-29 17:35:00|13404.8|13403.9|13406.1|13405.2|13406.2|13405.3|13404.6|13403.7|76
1745948400000|2025-04-29 17:40:00|13406.6|13405.7|13405.8|13404.9|13407.9|13407|13405.3|13404.4|66
1745948700000|2025-04-29 17:45:00|13405.5|13404.6|13405.8|13404.9|13406.9|13406|13403.8|13402.9|103
1745949000000|2025-04-29 17:50:00|13405.4|13404.5|13403.8|13402.9|13406.2|13405.3|13403.4|13402.5|87
1745949300000|2025-04-29 17:55:00|13403.4|13402.5|13398.9|13398|13404.1|13403.2|13398.1|13397.2|146
1745949600000|2025-04-29 18:00:00|13398.5|13397.6|13402.2|13401.3|13404.2|13403.3|13398.5|13397.6|118
1745949900000|2025-04-29 18:05:00|13402.1|13401.2|13400.9|13400|13405.2|13404.3|13400.5|13399.6|128
1745950200000|2025-04-29 18:10:00|13400.7|13399.8|13398.2|13397.3|13400.8|13399.9|13393.8|13392.9|230
1745950500000|2025-04-29 18:15:00|13398.6|13397.7|13394.9|13394|13398.9|13398|13394|13393.1|91
1745950800000|2025-04-29 18:20:00|13395|13394.1|13395.4|13394.5|13397|13396.1|13393.9|13393|137
1745951100000|2025-04-29 18:25:00|13395.5|13394.6|13396.4|13395.5|13396.9|13396|13393.9|13393|114
1745951400000|2025-04-29 18:30:00|13396.5|13395.6|13400.8|13399.9|13401.4|13400.5|13396.5|13395.6|126
1745951700000|2025-04-29 18:35:00|13401|13400.1|13399.7|13398.8|13402.2|13401.3|13399|13398.1|107
1745952000000|2025-04-29 18:40:00|13399.6|13398.7|13398.1|13397.2|13400.5|13399.6|13397.5|13396.6|137
1745952300000|2025-04-29 18:45:00|13396.9|13396|13397.9|13397|13399.2|13398.3|13395|13394.1|128
1745952600000|2025-04-29 18:50:00|13398|13397.1|13400.7|13399.8|13400.9|13400|13397.9|13397|103
1745952900000|2025-04-29 18:55:00|13400.6|13399.7|13402.1|13401.2|13402.4|13401.5|13398.8|13397.9|188
1745953200000|2025-04-29 19:00:00|13402|13401.1|13407.1|13406.2|13407.5|13406.6|13401.5|13400.6|100
1745953500000|2025-04-29 19:05:00|13407|13406.1|13404.9|13404|13408.1|13407.2|13404.8|13403.9|166
1745953800000|2025-04-29 19:10:00|13404.8|13403.9|13402.7|13401.8|13405|13404.1|13402.3|13401.4|120
1745954100000|2025-04-29 19:15:00|13402.9|13402|13402.8|13401.9|13403.2|13402.3|13401.1|13400.2|93
1745954400000|2025-04-29 19:20:00|13403.1|13402.2|13405.1|13404.2|13405.4|13404.5|13402.9|13402|53
1745954700000|2025-04-29 19:25:00|13405|13404.1|13403.1|13402.2|13406.1|13405.2|13402.1|13401.2|86
1745955000000|2025-04-29 19:30:00|13403|13402.1|13404.7|13403.8|13404.8|13403.9|13402.2|13401.3|91
1745955300000|2025-04-29 19:35:00|13404.5|13403.6|13403.7|13402.8|13405.2|13404.3|13403.5|13402.6|103
1745955600000|2025-04-29 19:40:00|13403.8|13402.9|13399.6|13398.7|13403.8|13402.9|13399.6|13398.7|77
1745955900000|2025-04-29 19:45:00|13399.7|13398.8|13399.3|13398.4|13399.7|13398.8|13397.2|13396.3|78
1745956200000|2025-04-29 19:50:00|13399.5|13398.6|13399.3|13398.4|13399.8|13398.9|13397.9|13397|94
1745956500000|2025-04-29 19:55:00|13399.4|13398.5|13403.9|13403|13404.4|13403.5|13398.8|13397.9|212
1745956800000|2025-04-29 20:00:00|13403.3|13402.4|13405|13404.1|13405.1|13404.2|13403|13402.1|110
1745957100000|2025-04-29 20:05:00|13404.9|13404|13405.8|13404.9|13405.9|13405|13404.7|13403.8|21
1745957400000|2025-04-29 20:10:00|13405.7|13404.8|13408.5|13407.6|13408.7|13407.8|13405.7|13404.8|71
1745957700000|2025-04-29 20:15:00|13408.6|13407.7|13411.2|13410.3|13411.3|13410.4|13407.9|13407|76
1745958000000|2025-04-29 20:20:00|13411.1|13410.2|13408|13407.1|13411.1|13410.2|13407.9|13407|42
1745958300000|2025-04-29 20:25:00|13408.1|13407.2|13409.3|13407.8|13409.3|13408.3|13407|13406|81
1745958600000|2025-04-29 20:30:00|13409.2|13407.7|13408.9|13408|13409.6|13408.4|13407.9|13407|104
1745958900000|2025-04-29 20:35:00|13409|13408.1|13408.9|13408|13409|13408.1|13407.9|13407|35
1745959200000|2025-04-29 20:40:00|13408.7|13407.8|13408|13406.5|13408.7|13407.8|13406.7|13405.8|53
1745959500000|2025-04-29 20:45:00|13407.9|13406.4|13405.4|13403.9|13408.3|13407.1|13405.3|13403.8|103
1745959800000|2025-04-29 20:50:00|13405.6|13404.1|13408.3|13407.4|13410.6|13409.3|13405.1|13403.9|55
1745960100000|2025-04-29 20:55:00|13408.8|13407|13410.5|13406.8|13411|13407.8|13408.2|13405.1|288
1745960400000|2025-04-29 21:00:00|13408.7|13396.8|13408.7|13396.8|13408.7|13396.8|13408.7|13396.8|1
1745960700000|2025-04-29 21:05:00|13407.3|13401.4|13409.5|13400.6|13418.5|13408.9|13407.3|13400.5|39
1745961000000|2025-04-29 21:10:00|13409.4|13399.1|13408.8|13396.9|13409.4|13399.1|13408.6|13396.7|17
1745961300000|2025-04-29 21:15:00|13408.7|13396.8|13409.2|13399|13410.3|13399|13408.7|13396.8|13
1745961600000|2025-04-29 21:20:00|13409.3|13398.8|13410|13399.4|13410|13399.6|13409.2|13398.8|12
1745961900000|2025-04-29 21:25:00|13409.7|13399.9|13409.8|13403.3|13416.5|13404.6|13409.6|13399.4|20
1745962200000|2025-04-29 21:30:00|13410.1|13398.9|13409.3|13401.5|13410.4|13402.6|13409.1|13397.2|38
1745962500000|2025-04-29 21:35:00|13408.9|13400.9|13409.6|13399.9|13409.6|13401.3|13407.6|13396.1|162
1745962800000|2025-04-29 21:40:00|13409.5|13400.5|13413|13401.1|13413|13401.6|13409.3|13399.3|55
1745963100000|2025-04-29 21:45:00|13412.8|13400.9|13413.5|13405.2|13413.9|13406|13408.9|13400.3|78
1745963400000|2025-04-29 21:50:00|13413.9|13406.1|13407.5|13402.3|13413.9|13406.1|13407.5|13401.3|31
1745963700000|2025-04-29 21:55:00|13408|13402.8|13412.1|13405.2|13413.1|13406.8|13407.9|13402.6|16
1745964000000|2025-04-29 22:00:00|13412|13404.2|13408.6|13405.4|13413.8|13411.4|13407|13402.1|137
1745964300000|2025-04-29 22:05:00|13408.1|13405.8|13409|13407.5|13410.1|13408.4|13407.3|13405.8|35
1745964600000|2025-04-29 22:10:00|13408|13406.5|13408.9|13407.4|13409.3|13407.9|13407.9|13406.4|8
1745964900000|2025-04-29 22:15:00|13408.8|13407.3|13410.9|13409.4|13411|13409.6|13408|13406.5|175
1745965200000|2025-04-29 22:20:00|13410.7|13409.2|13412.1|13410.6|13412.1|13410.6|13410.2|13408.7|50
1745965500000|2025-04-29 22:25:00|13411.4|13409.9|13413.1|13411.6|13413.5|13412|13411.2|13409.7|21
1745965800000|2025-04-29 22:30:00|13413|13411.5|13411.7|13410.2|13413.2|13411.7|13411|13409.7|46
1745966100000|2025-04-29 22:35:00|13411.6|13410.1|13411.4|13409.9|13412.7|13411.2|13410.9|13409.7|50
1745966400000|2025-04-29 22:40:00|13411.3|13409.8|13408.1|13406.6|13411.3|13409.8|13407.9|13406.4|50
1745966700000|2025-04-29 22:45:00|13408|13406.5|13411.7|13410.2|13411.9|13410.6|13407.8|13406.5|86
1745967000000|2025-04-29 22:50:00|13411.8|13410.3|13410.4|13408.9|13412.5|13411.1|13409.3|13407.8|73
1745967300000|2025-04-29 22:55:00|13410.5|13409|13410.3|13408.8|13413.3|13411.9|13409.8|13408.3|78
1745967600000|2025-04-29 23:00:00|13410.7|13409.8|13409|13408.1|13411.8|13410.9|13409|13408.1|92
1745967900000|2025-04-29 23:05:00|13408.9|13408|13407|13406.1|13409.1|13408.2|13407|13406.1|46
1745968200000|2025-04-29 23:10:00|13407.2|13406.3|13408.4|13407.5|13408.9|13408|13407.2|13406.3|29
1745968500000|2025-04-29 23:15:00|13408.9|13408|13409.8|13408.9|13409.9|13409|13408.3|13407.4|47
1745968800000|2025-04-29 23:20:00|13409.9|13409|13411.4|13410.5|13412.8|13411.9|13409.9|13409|57
1745969100000|2025-04-29 23:25:00|13411.8|13410.9|13410.7|13409.8|13411.8|13410.9|13409.4|13408.5|36
1745969400000|2025-04-29 23:30:00|13410.6|13409.7|13411.6|13410.7|13412.1|13411.2|13410|13409.1|77
1745969700000|2025-04-29 23:35:00|13411.8|13410.9|13412.4|13411.5|13412.4|13411.5|13410.8|13409.9|50
1745970000000|2025-04-29 23:40:00|13412.5|13411.6|13412.4|13411.5|13412.9|13412|13411.8|13410.9|34
1745970300000|2025-04-29 23:45:00|13412.7|13411.8|13410.5|13409.6|13415.1|13414.2|13410.5|13409.6|46
1745970600000|2025-04-29 23:50:00|13410.8|13409.9|13409.9|13409|13411.1|13410.2|13409.2|13408.3|40
1745970900000|2025-04-29 23:55:00|13410|13409.1|13412.4|13411.5|13412.4|13411.5|13410|13409.1|79
1745971200000|2025-04-30 00:00:00|13412.7|13411.8|13413.5|13412.6|13413.5|13412.6|13410.1|13409.2|141
1745971500000|2025-04-30 00:05:00|13413.4|13412.5|13410.2|13409.3|13415|13414.1|13409.9|13409|116
1745971800000|2025-04-30 00:10:00|13410.3|13409.4|13410|13409.1|13410.8|13409.9|13409.6|13408.7|100
1745972100000|2025-04-30 00:15:00|13410.3|13409.4|13411.8|13410.9|13411.8|13410.9|13409.1|13408.2|84
1745972400000|2025-04-30 00:20:00|13411.6|13410.7|13410.2|13409.3|13411.9|13411|13409.5|13408.6|80
1745972700000|2025-04-30 00:25:00|13410.6|13409.7|13410.4|13409.5|13410.9|13410|13409.7|13408.8|78
1745973000000|2025-04-30 00:30:00|13410.5|13409.6|13409.8|13408.9|13411.2|13410.3|13408.8|13407.9|83
1745973300000|2025-04-30 00:35:00|13409.9|13409|13409.3|13408.4|13409.9|13409|13408.4|13407.5|70
1745973600000|2025-04-30 00:40:00|13409.4|13408.5|13406.8|13405.9|13409.6|13408.7|13406.4|13405.5|67
1745973900000|2025-04-30 00:45:00|13406.4|13405.5|13406|13405.1|13407.5|13406.6|13406|13405.1|47
1745974200000|2025-04-30 00:50:00|13405.9|13405|13401.5|13400.6|13406|13405.1|13400.8|13399.9|152
1745974500000|2025-04-30 00:55:00|13401.6|13400.7|13403|13402.1|13404.5|13403.6|13399.3|13398.4|190
1745974800000|2025-04-30 01:00:00|13402.9|13402|13402.7|13401.8|13404.2|13403.3|13402.5|13401.6|74
1745975100000|2025-04-30 01:05:00|13402.8|13401.9|13401.6|13400.7|13403.9|13403|13401.4|13400.5|78
1745975400000|2025-04-30 01:10:00|13401.9|13401|13404.8|13403.9|13405|13404.1|13401.9|13401|62
1745975700000|2025-04-30 01:15:00|13404.9|13404|13406.5|13405.6|13406.9|13406|13404.7|13403.8|114
1745976000000|2025-04-30 01:20:00|13406.6|13405.7|13405.9|13405|13406.9|13406|13404.6|13403.7|43
1745976300000|2025-04-30 01:25:00|13406|13405.1|13404.7|13403.8|13406|13405.1|13403.1|13402.2|86
1745976600000|2025-04-30 01:30:00|13404.6|13403.7|13407.8|13406.9|13408|13407.1|13403.8|13402.9|254
1745976900000|2025-04-30 01:35:00|13407.9|13407|13409.9|13409|13412.1|13411.2|13405.8|13404.9|139
1745977200000|2025-04-30 01:40:00|13410.1|13409.2|13409|13408.1|13411.8|13410.9|13408.1|13407.2|113
1745977500000|2025-04-30 01:45:00|13408.7|13407.8|13401.3|13400.4|13408.7|13407.8|13401.3|13400.4|133
1745977800000|2025-04-30 01:50:00|13401.4|13400.5|13399.9|13399|13403.2|13402.3|13399.5|13398.6|167
1745978100000|2025-04-30 01:55:00|13400|13399.1|13392.3|13390.8|13400|13399.1|13390.9|13389.6|332
1745978400000|2025-04-30 02:00:00|13392.1|13390.6|13392.9|13392|13392.9|13392|13387.9|13387|220
1745978700000|2025-04-30 02:05:00|13392.8|13391.9|13396|13395.1|13396.6|13395.7|13390.5|13389.6|137
1745979000000|2025-04-30 02:10:00|13395.9|13395|13394.4|13393.5|13397.2|13396.3|13393.9|13393|107
1745979300000|2025-04-30 02:15:00|13394.7|13393.8|13396|13395.1|13398|13397.1|13394.5|13393.6|117
1745979600000|2025-04-30 02:20:00|13396.2|13395.3|13395.9|13395|13396.5|13395.6|13393.9|13393|76
1745979900000|2025-04-30 02:25:00|13395|13394.1|13395|13394.1|13397|13396.1|13394.6|13393.7|78
1745980200000|2025-04-30 02:30:00|13394.9|13394|13392.5|13391.6|13394.9|13394|13391.8|13390.9|104
1745980500000|2025-04-30 02:35:00|13392.4|13391.5|13390.8|13389.9|13392.4|13391.5|13389.7|13388.8|61
1745980800000|2025-04-30 02:40:00|13390.9|13390|13390.7|13389.8|13391|13390.1|13387.9|13387|77
1745981100000|2025-04-30 02:45:00|13390.8|13389.9|13390.8|13389.9|13391.7|13390.8|13389.6|13388.7|70
1745981400000|2025-04-30 02:50:00|13391|13390.1|13392.3|13391.4|13392.3|13391.4|13389.4|13388.5|94
1745981700000|2025-04-30 02:55:00|13392.4|13391.5|13390.9|13390|13393|13392.1|13390.5|13389.6|70
1745982000000|2025-04-30 03:00:00|13391.1|13390.2|13391.9|13391|13393.7|13392.8|13391.1|13390.2|117
1745982300000|2025-04-30 03:05:00|13392|13391.1|13392.6|13391.7|13393.1|13392.2|13391.2|13390.3|100
1745982600000|2025-04-30 03:10:00|13392.8|13391.9|13393.8|13392.9|13394.1|13393.2|13392.3|13391.4|64
1745982900000|2025-04-30 03:15:00|13393.1|13392.2|13395.7|13394.8|13395.8|13394.9|13392.9|13392|87
1745983200000|2025-04-30 03:20:00|13395.6|13394.7|13391.9|13391|13395.6|13394.7|13391.8|13390.9|62
1745983500000|2025-04-30 03:25:00|13392|13391.1|13393.9|13393|13393.9|13393|13391|13390.1|55
1745983800000|2025-04-30 03:30:00|13394|13393.1|13391.9|13391|13395|13394.1|13391.7|13390.8|57
1745984100000|2025-04-30 03:35:00|13391.8|13390.9|13387.9|13387|13391.8|13390.9|13387.9|13387|82
1745984400000|2025-04-30 03:40:00|13387.8|13386.9|13387.5|13386.6|13388.2|13387.3|13385.9|13384.8|107
1745984700000|2025-04-30 03:45:00|13387.6|13386.7|13389.4|13388.5|13389.6|13388.7|13386.2|13385.3|80
1745985000000|2025-04-30 03:50:00|13389.5|13388.6|13388.1|13387.2|13389.5|13388.6|13386.8|13385.9|78
1745985300000|2025-04-30 03:55:00|13388.2|13387.3|13384.7|13383.8|13388.4|13387.5|13383.4|13382.5|118
1745985600000|2025-04-30 04:00:00|13384.8|13383.9|13386.5|13385.6|13387|13386.1|13383.9|13383|108
1745985900000|2025-04-30 04:05:00|13386|13385.1|13383.8|13382.9|13386|13385.1|13383.1|13382.2|54
1745986200000|2025-04-30 04:10:00|13383.7|13382.8|13388.9|13388|13389|13388.1|13382.9|13382|115
1745986500000|2025-04-30 04:15:00|13388.6|13387.7|13391.2|13390.3|13392.2|13390.7|13386.8|13385.9|123
1745986800000|2025-04-30 04:20:00|13391.4|13390.5|13389.8|13388.9|13391.8|13390.9|13389.7|13388.8|77
1745987100000|2025-04-30 04:25:00|13389.9|13389|13390.9|13390|13391.6|13390.7|13389.9|13389|54
1745987400000|2025-04-30 04:30:00|13390.8|13389.9|13395.2|13394.3|13395.5|13394.6|13390.7|13389.8|90
1745987700000|2025-04-30 04:35:00|13395|13394.1|13393.8|13392.9|13396|13395.1|13393.1|13392.2|71
1745988000000|2025-04-30 04:40:00|13393.7|13392.8|13389.9|13389|13394.9|13394|13389.8|13388.9|78
1745988300000|2025-04-30 04:45:00|13390.1|13389.2|13389.7|13388.8|13390.5|13389.6|13388.8|13387.9|81
1745988600000|2025-04-30 04:50:00|13390.3|13389.4|13390.9|13390|13393.1|13392.2|13390.1|13389.2|86
1745988900000|2025-04-30 04:55:00|13391|13390.1|13391.3|13390.4|13391.8|13390.9|13387.7|13386.8|98
1745989200000|2025-04-30 05:00:00|13391.5|13390.6|13390.7|13389.8|13391.6|13390.7|13389.8|13388.9|92
1745989500000|2025-04-30 05:05:00|13389.9|13389|13390.4|13389.5|13390.5|13389.6|13388|13387.1|65
1745989800000|2025-04-30 05:10:00|13390.2|13389.3|13391.1|13390.2|13393.4|13392.5|13390.1|13389.2|86
1745990100000|2025-04-30 05:15:00|13390.7|13389.8|13393.7|13392.8|13393.7|13392.8|13390.3|13389.4|86
1745990400000|2025-04-30 05:20:00|13393.9|13393|13392.9|13392|13394.7|13393.8|13391.8|13390.9|77
1745990700000|2025-04-30 05:25:00|13392.8|13391.9|13392.2|13391.3|13393.6|13392.7|13391.8|13390.9|87
1745991000000|2025-04-30 05:30:00|13392.3|13391.4|13396|13395.1|13396.3|13395.4|13391.9|13391|80
1745991300000|2025-04-30 05:35:00|13396.6|13395.7|13395.4|13394.5|13398.1|13397.2|13394.9|13394|99
1745991600000|2025-04-30 05:40:00|13395.6|13394.7|13396.1|13395.2|13396.9|13396|13395.1|13394.2|63
1745991900000|2025-04-30 05:45:00|13396|13395.1|13394.2|13393.3|13396.2|13395.3|13394.2|13393.3|66
1745992200000|2025-04-30 05:50:00|13394.3|13393.4|13398.8|13397.9|13398.9|13398|13394.3|13393.4|87
1745992500000|2025-04-30 05:55:00|13398.7|13397.8|13400.7|13399.8|13401.8|13400.9|13398.7|13397.8|146
1745992800000|2025-04-30 06:00:00|13399.7|13398.8|13393.8|13392.9|13399.7|13398.8|13393.5|13392.6|154
1745993100000|2025-04-30 06:05:00|13394|13393.1|13388.8|13387.9|13394|13393.1|13388.8|13387.9|207
1745993400000|2025-04-30 06:10:00|13388.6|13387.7|13389.4|13388.5|13389.4|13388.5|13382.1|13381.2|315
1745993700000|2025-04-30 06:15:00|13389.2|13388.3|13391|13390.1|13394.9|13394|13388.9|13388|244
1745994000000|2025-04-30 06:20:00|13391.4|13390.5|13396.9|13396|13397.1|13396.2|13389.8|13388.9|206
1745994300000|2025-04-30 06:25:00|13397|13396.1|13400.1|13399.2|13401.6|13400.7|13396.5|13395.6|273
1745994600000|2025-04-30 06:30:00|13400.3|13399.4|13395.9|13395|13400.4|13399.5|13395.5|13394.6|192
1745994900000|2025-04-30 06:35:00|13395.6|13394.7|13404.2|13403.3|13404.3|13403.4|13395.3|13394.4|200
1745995200000|2025-04-30 06:40:00|13403.9|13403|13403.4|13402.5|13403.9|13403|13399.9|13399|208
1745995500000|2025-04-30 06:45:00|13403.7|13402.8|13406.2|13405.3|13406.7|13405.8|13402.9|13402|223
1745995800000|2025-04-30 06:50:00|13406.4|13405.5|13402.3|13401.4|13406.6|13405.7|13399.9|13398.9|202
1745996100000|2025-04-30 06:55:00|13402.5|13401.6|13402|13401.1|13402.9|13402|13400|13399.1|114
1745996400000|2025-04-30 07:00:00|13401.3|13400.4|13393.7|13392.8|13401.4|13400.5|13391.9|13391|199
1745996700000|2025-04-30 07:05:00|13393.8|13392.9|13398.9|13398|13401.2|13399.9|13393.7|13392.8|250
1745997000000|2025-04-30 07:10:00|13399.1|13398.2|13399.6|13398.7|13401|13400.1|13398.4|13397.5|229
1745997300000|2025-04-30 07:15:00|13399.8|13398.9|13401|13400.1|13401|13400.1|13396.8|13395.9|190
1745997600000|2025-04-30 07:20:00|13400.8|13399.9|13397.3|13396.4|13401|13400.1|13395|13394.1|250
1745997900000|2025-04-30 07:25:00|13397.1|13396.2|13391.8|13390.9|13397.4|13396.5|13390.4|13389.5|240
1745998200000|2025-04-30 07:30:00|13391.7|13390.8|13381.8|13380.9|13391.8|13390.9|13381.7|13380.8|239
1745998500000|2025-04-30 07:35:00|13381.7|13380.8|13386.3|13385.4|13388.9|13388|13381.6|13380.7|279
1745998800000|2025-04-30 07:40:00|13386.1|13385.2|13385.2|13384.3|13386.9|13386|13381.9|13381|205
1745999100000|2025-04-30 07:45:00|13385.1|13384.2|13389.2|13388.3|13389.8|13388.9|13384.6|13383.7|272
1745999400000|2025-04-30 07:50:00|13389.3|13388.4|13391.8|13390.3|13391.8|13390.4|13387.8|13386.9|136
1745999700000|2025-04-30 07:55:00|13392|13391.1|13386.5|13385.6|13393|13392.1|13385.9|13385|128
1746000000000|2025-04-30 08:00:00|13386.9|13386|13386|13385.1|13388.3|13387.3|13378.8|13377.6|344
1746000300000|2025-04-30 08:05:00|13385.9|13385|13388.3|13387.4|13388.3|13387.4|13384.9|13384|239
1746000600000|2025-04-30 08:10:00|13388.6|13387.7|13384.1|13383.2|13389|13388.1|13383.6|13382.7|173
1746000900000|2025-04-30 08:15:00|13383.3|13382.4|13378.4|13377.5|13383.7|13382.8|13377.8|13376.9|192
1746001200000|2025-04-30 08:20:00|13378.3|13377.4|13372.9|13372|13380.2|13379.3|13372.7|13371.8|240
1746001500000|2025-04-30 08:25:00|13372.7|13371.8|13368.3|13367.4|13372.7|13371.8|13367.6|13366.7|275
1746001800000|2025-04-30 08:30:00|13368.4|13367.5|13370.3|13369.4|13370.6|13369.7|13365.8|13364.9|297
1746002100000|2025-04-30 08:35:00|13370.2|13369.3|13366.4|13365.5|13371.9|13371|13366|13365.1|188
1746002400000|2025-04-30 08:40:00|13366.7|13365.8|13365.8|13364.9|13367.4|13366.5|13363.6|13362.7|162
1746002700000|2025-04-30 08:45:00|13365.7|13364.8|13368.6|13367.7|13370.6|13369.7|13365.1|13364.2|163
1746003000000|2025-04-30 08:50:00|13368.7|13367.8|13368.3|13367.4|13372.8|13371.9|13368.1|13367.2|175
1746003300000|2025-04-30 08:55:00|13368.6|13367.7|13367.8|13366.9|13372.7|13371.8|13367.4|13366.5|210
1746003600000|2025-04-30 09:00:00|13367.9|13367|13367.3|13366.4|13371.3|13370.4|13366.8|13365.9|289
1746003900000|2025-04-30 09:05:00|13367.1|13366.2|13367.8|13366.9|13368|13367.1|13365.7|13364.8|193
1746004200000|2025-04-30 09:10:00|13367.7|13366.8|13371.7|13370.8|13372.6|13371.7|13367.7|13366.8|151
1746004500000|2025-04-30 09:15:00|13371.8|13370.9|13371.5|13370.6|13372.6|13371.7|13367.8|13366.9|168
1746004800000|2025-04-30 09:20:00|13371.6|13370.7|13370.8|13369.9|13373.3|13372.4|13370.2|13369.3|141
1746005100000|2025-04-30 09:25:00|13370.9|13370|13370.9|13370|13372.5|13371.6|13369.8|13368.9|141
1746005400000|2025-04-30 09:30:00|13370.7|13369.8|13373.8|13372.9|13373.9|13373|13367.8|13366.9|193
1746005700000|2025-04-30 09:35:00|13373.7|13372.8|13370.9|13370|13374.6|13373.7|13370.9|13370|120
1746006000000|2025-04-30 09:40:00|13371|13370.1|13368.6|13367.7|13371.8|13370.9|13368.6|13367.7|105
1746006300000|2025-04-30 09:45:00|13368.7|13367.8|13364.9|13364|13369.6|13368.7|13364.6|13363.7|150
1746006600000|2025-04-30 09:50:00|13365|13364.1|13358.9|13358|13366.5|13365.6|13358.7|13357.8|149
1746006900000|2025-04-30 09:55:00|13359.2|13358.3|13361.1|13360.2|13364.8|13363.9|13359.1|13358.2|303
1746007200000|2025-04-30 10:00:00|13361.5|13360.6|13359.6|13358.7|13362.8|13361.9|13357.5|13356.6|263
1746007500000|2025-04-30 10:05:00|13359.8|13358.9|13364|13363.1|13364|13363.1|13359.4|13358.5|163
1746007800000|2025-04-30 10:10:00|13363.7|13362.8|13364.8|13363.9|13366.3|13365.4|13362.6|13361.7|156
1746008100000|2025-04-30 10:15:00|13365|13364.1|13361.4|13360.5|13365.7|13364.8|13360|13359.1|166
1746008400000|2025-04-30 10:20:00|13361.6|13360.7|13361.8|13360.9|13361.9|13361|13358.6|13357.7|176
1746008700000|2025-04-30 10:25:00|13362.1|13361.2|13361.7|13360.8|13365|13364.1|13361.6|13360.7|131
1746009000000|2025-04-30 10:30:00|13361.8|13360.9|13361.3|13360.4|13363.2|13362.3|13360.8|13359.9|179
1746009300000|2025-04-30 10:35:00|13361.2|13360.3|13360.9|13360|13363.7|13362.8|13360.8|13359.9|116
1746009600000|2025-04-30 10:40:00|13360.7|13359.8|13360.8|13359.9|13361.2|13360.3|13359.1|13358.2|109
1746009900000|2025-04-30 10:45:00|13360.7|13359.8|13359.8|13358.9|13361.9|13360.9|13359.7|13358.4|114
1746010200000|2025-04-30 10:50:00|13360.1|13358.6|13362|13361.1|13363.5|13362.6|13357.3|13356.4|155
1746010500000|2025-04-30 10:55:00|13362.3|13361.4|13358.1|13357.2|13364.5|13363.6|13357.1|13356.2|157
1746010800000|2025-04-30 11:00:00|13357.9|13357|13357.3|13356.4|13359.9|13359|13355.4|13354.5|229
1746011100000|2025-04-30 11:05:00|13357.4|13356.5|13358.5|13357.6|13359.6|13358.7|13355.1|13354.2|158
1746011400000|2025-04-30 11:10:00|13358.8|13357.9|13361.7|13360.8|13361.7|13360.8|13356.6|13355.7|160
1746011700000|2025-04-30 11:15:00|13361.8|13360.9|13359.6|13358.7|13363.7|13362.8|13358.6|13357.7|153
1746012000000|2025-04-30 11:20:00|13359.5|13358.6|13359.1|13358.2|13359.7|13358.8|13355.6|13354.7|164
1746012300000|2025-04-30 11:25:00|13359.8|13358.9|13360|13359.1|13361.6|13360.7|13357.6|13356.7|207
1746012600000|2025-04-30 11:30:00|13360.5|13359.6|13363.5|13362.6|13364.2|13363.3|13359.8|13358.9|123
1746012900000|2025-04-30 11:35:00|13363.3|13362.4|13365.8|13364.9|13365.8|13364.9|13363|13362.1|197
1746013200000|2025-04-30 11:40:00|13366.3|13365.4|13365.6|13364.7|13369.9|13368.4|13365.6|13364.7|218
1746013500000|2025-04-30 11:45:00|13365.5|13364.6|13360.6|13359.7|13365.7|13364.8|13359.6|13358.7|153
1746013800000|2025-04-30 11:50:00|13360.5|13359.6|13361.7|13360.8|13362.4|13361.5|13358.1|13357.2|183
1746014100000|2025-04-30 11:55:00|13361.5|13360.6|13357.7|13356.8|13361.6|13360.7|13356.9|13356|222
1746014400000|2025-04-30 12:00:00|13357.8|13356.9|13354.7|13353.8|13358.2|13357.3|13353.1|13352.2|188
1746014700000|2025-04-30 12:05:00|13354.6|13353.7|13353.6|13352.7|13356.5|13355.6|13352.8|13351.9|219
1746015000000|2025-04-30 12:10:00|13353.7|13352.8|13358.2|13353.3|13358.2|13356.9|13353.5|13352.6|152
1746015300000|2025-04-30 12:15:00|13359.9|13352.9|13363|13362.1|13365|13363.9|13358.6|13350.8|425
1746015600000|2025-04-30 12:20:00|13363.1|13362.2|13362.9|13362|13367.6|13366.7|13361.7|13360.8|365
1746015900000|2025-04-30 12:25:00|13362.8|13361.9|13365.3|13354.3|13366.5|13363.3|13358.7|13352.8|290
1746016200000|2025-04-30 12:30:00|13365.2|13354.2|13351.3|13350.4|13365.4|13358.1|13344.2|13342.7|880
1746016500000|2025-04-30 12:35:00|13351.8|13350.9|13351.9|13351|13355.8|13354.9|13348.4|13347.5|626
1746016800000|2025-04-30 12:40:00|13352|13351.1|13361.2|13360.3|13361.5|13360.6|13351.1|13350.2|649
1746017100000|2025-04-30 12:45:00|13361.4|13360.5|13359.9|13359|13366.6|13365.7|13356.7|13355.8|701
1746017400000|2025-04-30 12:50:00|13359.8|13358.9|13351.4|13350.5|13359.9|13359|13348.6|13347.7|520
1746017700000|2025-04-30 12:55:00|13351.1|13350.2|13352.5|13351.6|13354.9|13354|13349.4|13348.5|431
1746018000000|2025-04-30 13:00:00|13352.4|13351.5|13344.7|13343.8|13353.7|13352.8|13344|13343.1|450
1746018300000|2025-04-30 13:05:00|13344.8|13343.9|13342.3|13341.4|13346.9|13346|13342.3|13341.4|326
1746018600000|2025-04-30 13:10:00|13342.1|13341.2|13346.7|13345.8|13346.9|13346|13341.5|13340.6|370
1746018900000|2025-04-30 13:15:00|13346.6|13345.7|13345.5|13344.6|13350.7|13349.8|13344.2|13343.3|442
1746019200000|2025-04-30 13:20:00|13345.7|13344.8|13341.7|13340.8|13347.9|13347|13340.1|13339.2|280
1746019500000|2025-04-30 13:25:00|13341.6|13340.7|13335|13334.1|13342|13341.1|13333.6|13332.7|576
1746019800000|2025-04-30 13:30:00|13334.6|13333.7|13341.5|13340.6|13342|13341.1|13333.8|13332.9|515
1746020100000|2025-04-30 13:35:00|13341.3|13340.4|13336.8|13335.9|13343.4|13342.5|13336|13335.1|387
1746020400000|2025-04-30 13:40:00|13337.2|13336.3|13331.5|13330.6|13338.5|13337.6|13330.4|13329.5|333
1746020700000|2025-04-30 13:45:00|13331.6|13330.7|13327.7|13326.8|13332.6|13331.7|13326.3|13325.4|375
1746021000000|2025-04-30 13:50:00|13327.6|13326.7|13320.5|13319.6|13327.6|13326.7|13320|13318.6|432
1746021300000|2025-04-30 13:55:00|13320.2|13319.3|13324|13321.8|13324.2|13323.3|13315.5|13314.6|354
1746021600000|2025-04-30 14:00:00|13323.6|13322.1|13312.6|13311.7|13328.6|13323.8|13311.6|13310.7|665
1746021900000|2025-04-30 14:05:00|13312.5|13311.6|13316.6|13315.7|13316.7|13315.8|13309.8|13308.9|427
1746022200000|2025-04-30 14:10:00|13316.7|13315.8|13323.7|13322.8|13324.2|13323.3|13314.6|13313.7|417
1746022500000|2025-04-30 14:15:00|13324.3|13323.4|13327.7|13326.8|13329.3|13328.4|13322.9|13322|343
1746022800000|2025-04-30 14:20:00|13327.6|13326.7|13335.6|13334.7|13337.6|13336.7|13327.4|13326.5|370
1746023100000|2025-04-30 14:25:00|13335.5|13334.6|13335.7|13334.8|13336.5|13335.6|13331.3|13330.4|218
1746023400000|2025-04-30 14:30:00|13335.3|13334.4|13333.4|13332.5|13338.6|13337.7|13332.5|13331.6|274
1746023700000|2025-04-30 14:35:00|13333.2|13332.3|13334.4|13333.5|13336.2|13335.3|13330.8|13329.9|296
1746024000000|2025-04-30 14:40:00|13334.6|13333.7|13331.7|13330.8|13337.5|13336.6|13331.6|13330.7|389
1746024300000|2025-04-30 14:45:00|13331.4|13330.5|13329.8|13328.9|13334.9|13334|13328.7|13327.8|410
1746024600000|2025-04-30 14:50:00|13329.7|13328.8|13344.9|13344|13350|13348.9|13329.7|13328.8|1001
1746024900000|2025-04-30 14:55:00|13345|13344.1|13356.1|13355.2|13359.5|13358.6|13344.4|13343.5|1062
1746025200000|2025-04-30 15:00:00|13355.9|13355|13354.7|13353.8|13359|13358.1|13352.3|13351.4|844
1746025500000|2025-04-30 15:05:00|13354.6|13353.7|13354.5|13353.6|13354.9|13354|13348.7|13347.8|300
1746025800000|2025-04-30 15:10:00|13354.6|13353.7|13354.2|13353.3|13358.6|13357.7|13351.5|13350.6|426
1746026100000|2025-04-30 15:15:00|13354.4|13353.5|13349.9|13349|13355.7|13354.8|13349.9|13349|401
1746026400000|2025-04-30 15:20:00|13349.4|13348.5|13339.8|13338.9|13350.2|13349.3|13338.5|13337.1|675
1746026700000|2025-04-30 15:25:00|13339.7|13338.8|13333.6|13332.7|13341.6|13340.7|13332.5|13331.6|561
1746027000000|2025-04-30 15:30:00|13333.5|13332.6|13336.5|13335.6|13339.1|13338.2|13330.4|13329.5|623
1746027300000|2025-04-30 15:35:00|13335.9|13335|13337.8|13336.9|13342.7|13341.8|13333.4|13332.5|334
1746027600000|2025-04-30 15:40:00|13338|13337.1|13331.4|13330.5|13338.7|13337.8|13323.3|13322.4|438
1746027900000|2025-04-30 15:45:00|13331.5|13330.6|13328|13327.1|13334.4|13333.5|13327.3|13326.4|383
1746028200000|2025-04-30 15:50:00|13327.9|13327|13337.5|13336.6|13340.7|13339.8|13327.9|13327|372
1746028500000|2025-04-30 15:55:00|13338.4|13337.5|13342.2|13341.3|13342.4|13341.5|13335.2|13333.8|368
1746028800000|2025-04-30 16:00:00|13342.3|13341.4|13341.4|13340.5|13343.8|13342.9|13336.5|13335.6|315
1746029100000|2025-04-30 16:05:00|13341|13340.1|13339.9|13339|13346.1|13345.2|13338.5|13337.6|266
1746029400000|2025-04-30 16:10:00|13340.3|13339.4|13343.1|13342.2|13343.8|13342.9|13338.5|13337.6|209
1746029700000|2025-04-30 16:15:00|13342.8|13341.9|13348.7|13347.8|13348.7|13347.8|13342.3|13341.4|195
1746030000000|2025-04-30 16:20:00|13348.8|13347.9|13339.6|13338.7|13349.9|13349|13339.5|13338.6|231
1746030300000|2025-04-30 16:25:00|13338.8|13337.9|13340.5|13339.6|13342.1|13341.2|13338.6|13337.7|223
1746030600000|2025-04-30 16:30:00|13339.8|13338.9|13344|13343.1|13344.9|13344|13337.7|13336.8|176
1746030900000|2025-04-30 16:35:00|13344.1|13343.2|13346|13345.1|13348.8|13347.9|13343.7|13342.8|169
1746031200000|2025-04-30 16:40:00|13345.8|13344.9|13343.4|13342.5|13345.8|13344.9|13341.4|13340.5|161
1746031500000|2025-04-30 16:45:00|13343.6|13342.7|13346|13345.1|13346.6|13345.7|13343.6|13342.7|127
1746031800000|2025-04-30 16:50:00|13346.2|13345.3|13349|13348.1|13349.5|13348.6|13345.4|13344.5|126
1746032100000|2025-04-30 16:55:00|13349.1|13348.2|13347.1|13346.2|13350.1|13349.2|13345|13344.1|153
1746032400000|2025-04-30 17:00:00|13347|13346.1|13348.4|13347.5|13353.8|13352.9|13346.7|13345.8|185
1746032700000|2025-04-30 17:05:00|13348.3|13347.4|13343.2|13342.3|13348.5|13347.6|13342.5|13341.6|206
1746033000000|2025-04-30 17:10:00|13343.3|13342.4|13343.6|13342.7|13344.6|13343.7|13341|13340.1|135
1746033300000|2025-04-30 17:15:00|13343.4|13342.5|13347.1|13346.2|13350.3|13349.4|13343.2|13342.3|164
1746033600000|2025-04-30 17:20:00|13347.2|13346.3|13352.1|13351.2|13353.1|13352.2|13346.9|13346|143
1746033900000|2025-04-30 17:25:00|13352.2|13351.3|13355.5|13354.6|13356|13355.1|13351.8|13350.9|139
1746034200000|2025-04-30 17:30:00|13355.8|13354.9|13352.2|13351.3|13356.4|13355.5|13351.7|13350.8|135
1746034500000|2025-04-30 17:35:00|13352.3|13351.4|13355.5|13354.6|13357.2|13356.3|13352|13351.1|153
1746034800000|2025-04-30 17:40:00|13355.6|13354.7|13358.3|13357.4|13358.3|13357.4|13355.4|13354.5|120
1746035100000|2025-04-30 17:45:00|13358.2|13357.3|13353.6|13352.7|13358.5|13357.6|13353.3|13352.4|113
1746035400000|2025-04-30 17:50:00|13353.7|13352.8|13348.1|13347.2|13354.4|13353.5|13347.8|13346.9|237
1746035700000|2025-04-30 17:55:00|13348.2|13347.3|13340.8|13339.9|13349.1|13348.2|13340.6|13339.7|251
1746036000000|2025-04-30 18:00:00|13341|13340.1|13343.4|13342.5|13344.9|13344|13339.3|13338.4|184
1746036300000|2025-04-30 18:05:00|13343.7|13342.8|13345.2|13344.3|13353|13352.1|13341.7|13340.8|447
1746036600000|2025-04-30 18:10:00|13345.3|13344.4|13348.6|13347.7|13351|13350.1|13341.9|13341|298
1746036900000|2025-04-30 18:15:00|13348.5|13347.6|13344.8|13343.9|13351.7|13350.8|13344.4|13343.5|262
1746037200000|2025-04-30 18:20:00|13344.9|13344|13343.1|13342.2|13345.4|13344.5|13341.9|13341|230
1746037500000|2025-04-30 18:25:00|13343.3|13342.4|13338.6|13337.7|13344.2|13343.3|13337.7|13336.8|216
1746037800000|2025-04-30 18:30:00|13338.5|13337.6|13339.3|13338.4|13341|13340.1|13338.5|13337.6|139
1746038100000|2025-04-30 18:35:00|13339.5|13338.6|13340.4|13339.5|13343.3|13342.4|13338.7|13337.8|129
1746038400000|2025-04-30 18:40:00|13340.5|13339.6|13337.7|13336.8|13340.6|13339.7|13337.6|13336.7|98
1746038700000|2025-04-30 18:45:00|13337.6|13336.7|13341.7|13340.8|13341.9|13341|13337.6|13336.7|99
1746039000000|2025-04-30 18:50:00|13341.5|13340.6|13340.3|13339.4|13341.6|13340.7|13338.3|13337.4|101
1746039300000|2025-04-30 18:55:00|13340.4|13339.5|13339.3|13338.4|13340.5|13339.6|13337.6|13336.7|123
1746039600000|2025-04-30 19:00:00|13338.5|13337.6|13342.2|13341.3|13344.4|13343.5|13338.5|13337.6|155
1746039900000|2025-04-30 19:05:00|13342.3|13341.4|13344.6|13343.7|13346|13345.1|13342.2|13341.3|145
1746040200000|2025-04-30 19:10:00|13345|13344.1|13342.7|13341.8|13345.4|13344.5|13341.6|13340.7|146
1746040500000|2025-04-30 19:15:00|13342.8|13341.9|13342.5|13341.6|13343.7|13342.8|13341.3|13340.4|107
1746040800000|2025-04-30 19:20:00|13342.3|13341.4|13338.3|13337.4|13342.3|13341.4|13338|13337.1|108
1746041100000|2025-04-30 19:25:00|13338.4|13337.5|13338.1|13337.2|13339.1|13338.2|13337.6|13336.7|87
1746041400000|2025-04-30 19:30:00|13338.2|13337.3|13338.7|13337.8|13339.7|13338.8|13337.4|13336.5|126
1746041700000|2025-04-30 19:35:00|13338.4|13337.5|13339.1|13338.2|13339.6|13338.7|13338|13337.1|114
1746042000000|2025-04-30 19:40:00|13339|13338.1|13339.3|13338.4|13340|13339.1|13338.3|13337.4|75
1746042300000|2025-04-30 19:45:00|13339.5|13338.6|13342.5|13341.6|13342.9|13342|13338.3|13337.4|80
1746042600000|2025-04-30 19:50:00|13342.6|13341.7|13340.8|13339.9|13343.6|13342.7|13339.6|13338.7|100
1746042900000|2025-04-30 19:55:00|13341|13340.1|13329.2|13328.3|13342.2|13341.3|13327.2|13326.3|312
1746043200000|2025-04-30 20:00:00|13329.4|13328.5|13331|13330.1|13332.2|13331.3|13324.7|13323.8|377
1746043500000|2025-04-30 20:05:00|13330.7|13329.8|13324.9|13324|13331.5|13330.6|13324.1|13323.2|176
1746043800000|2025-04-30 20:10:00|13325.5|13324.6|13326.4|13325.5|13326.4|13325.5|13323.4|13322.5|89
1746044100000|2025-04-30 20:15:00|13326.2|13325.3|13321.5|13320.6|13326.7|13325.8|13321.5|13320.6|56
1746044400000|2025-04-30 20:20:00|13321.4|13320.5|13320.7|13319.8|13323.8|13322.9|13320.6|13319.7|52
1746044700000|2025-04-30 20:25:00|13321.3|13320.4|13326.7|13325.8|13326.8|13325.9|13319.6|13318.7|99
1746045000000|2025-04-30 20:30:00|13326.5|13325.6|13326.6|13325.7|13327.1|13326.2|13322.8|13321.9|79
1746045300000|2025-04-30 20:35:00|13327.6|13326.7|13331.7|13330.8|13331.7|13330.8|13326.8|13325.9|50
1746045600000|2025-04-30 20:40:00|13332|13331.1|13327.8|13326.9|13332.1|13331.2|13327.7|13326.8|72
1746045900000|2025-04-30 20:45:00|13328|13327.1|13326.1|13325.2|13328.6|13327.7|13325.4|13324.5|59
1746046200000|2025-04-30 20:50:00|13326.4|13325.5|13327.3|13326.4|13327.5|13326.6|13325.4|13324.5|66
1746046500000|2025-04-30 20:55:00|13327.8|13326|13331.6|13327.9|13335.3|13330.7|13327.8|13326|197
1746046800000|2025-04-30 21:00:00|13331.4|13329|13333.4|13322.7|13333.4|13330|13331.4|13322.6|9
1746047100000|2025-04-30 21:05:00|13334.4|13322.8|13332.7|13324.1|13335.7|13330.6|13331.4|13322.8|24
1746047400000|2025-04-30 21:10:00|13331.7|13324.8|13332.2|13325.8|13332.2|13325.8|13328.4|13317.4|27
1746047700000|2025-04-30 21:15:00|13330.4|13325.2|13332.4|13326.2|13332.5|13326.2|13329.2|13324.9|7
1746048000000|2025-04-30 21:20:00|13332.8|13328|13331.3|13325.8|13333.9|13329.2|13331.2|13325.5|16
1746048300000|2025-04-30 21:25:00|13329.9|13325.2|13331.5|13325.7|13331.6|13325.8|13329.9|13325.2|3
1746048600000|2025-04-30 21:30:00|13332.3|13324.2|13331.5|13325.8|13332.3|13325.8|13331.5|13324.1|4
1746048900000|2025-04-30 21:35:00|13331.6|13326|13331.6|13326|13331.6|13326|13331.6|13326|1
1746049200000|2025-04-30 21:40:00|13332.7|13328.1|13331.2|13326|13332.7|13328.1|13331.2|13326|4
1746049500000|2025-04-30 21:45:00|13331.3|13321.5|13331.4|13323.3|13332|13326.9|13328|13320.9|45
1746049800000|2025-04-30 21:50:00|13331.2|13323.2|13331.4|13323.3|13331.4|13323.3|13331.2|13323.2|29
1746050100000|2025-04-30 21:55:00|13331.1|13323.2|13331.8|13324|13332.3|13325.5|13330|13321.5|170
1746050400000|2025-04-30 22:00:00|13330.5|13320.3|13327.8|13323.3|13331.9|13325.5|13327.5|13320.3|263
1746050700000|2025-04-30 22:05:00|13327.3|13323.7|13326.7|13324.2|13328.3|13325.6|13326.5|13323.7|46
1746051000000|2025-04-30 22:10:00|13326.8|13324.4|13328|13325.7|13328.1|13325.7|13326.4|13323.7|150
1746051300000|2025-04-30 22:15:00|13327.9|13325.5|13324.4|13322.9|13328.3|13326.5|13324.3|13322.8|249
1746051600000|2025-04-30 22:20:00|13324.3|13322.8|13325.3|13323.8|13326|13324.5|13323.9|13322.4|99
1746051900000|2025-04-30 22:25:00|13325.2|13323.7|13324.7|13323.2|13325.7|13324|13324.6|13323.1|72
1746052200000|2025-04-30 22:30:00|13324.8|13323.3|13323.9|13322.4|13325.1|13323.6|13323.4|13322.2|133
1746052500000|2025-04-30 22:35:00|13324.2|13322.7|13323.8|13322.3|13326.1|13324.6|13323.6|13322.3|108
1746052800000|2025-04-30 22:40:00|13323.7|13322.2|13324|13322.5|13324.4|13322.9|13323|13321.5|84
1746053100000|2025-04-30 22:45:00|13324.4|13322.9|13323.7|13322.2|13325.2|13323.6|13323.6|13322.1|142
1746053400000|2025-04-30 22:50:00|13323.8|13322.3|13325.4|13323.9|13325.8|13324.3|13323.6|13322.1|87
1746053700000|2025-04-30 22:55:00|13325.3|13323.8|13325.5|13324|13326.9|13325.4|13325.3|13323.8|173
1746054000000|2025-04-30 23:00:00|13325.7|13324.2|13323.3|13322.4|13325.8|13324.3|13321.6|13320.7|72
1746054300000|2025-04-30 23:05:00|13323.5|13322.6|13322|13321.1|13323.5|13322.6|13321.6|13320.7|32
1746054600000|2025-04-30 23:10:00|13322.4|13321.5|13321.1|13320.2|13324.3|13323.4|13320.8|13319.9|62
1746054900000|2025-04-30 23:15:00|13320.9|13320|13320.6|13319.7|13323.3|13322.4|13319.8|13318.9|60
1746055200000|2025-04-30 23:20:00|13320.1|13319.2|13323.6|13322.7|13323.6|13322.7|13320.1|13319.2|30
1746055500000|2025-04-30 23:25:00|13323.5|13322.6|13323.5|13322.6|13323.5|13322.6|13322.3|13321.4|39
1746055800000|2025-04-30 23:30:00|13323.8|13322.9|13324.5|13323|13324.6|13323.1|13322|13321.1|81
1746056100000|2025-04-30 23:35:00|13324.1|13322.6|13322.9|13321.4|13324.3|13322.8|13322.9|13321.4|74
1746056400000|2025-04-30 23:40:00|13323.3|13321.8|13323.3|13322.4|13324.4|13322.9|13322.8|13321.4|64
1746056700000|2025-04-30 23:45:00|13322.7|13321.8|13323.5|13322.6|13324.5|13323.6|13322.7|13321.8|50
1746057000000|2025-04-30 23:50:00|13323.2|13322.3|13323.7|13322.8|13325.1|13324.2|13323.2|13322.3|38
1746057300000|2025-04-30 23:55:00|13323.9|13323|13321.5|13320.6|13324.4|13323.5|13320.7|13319.8|50
1746057600000|2025-05-01 00:00:00|13321.4|13320.5|13321.4|13320.5|13325.2|13324.3|13320.7|13319.8|152
1746057900000|2025-05-01 00:05:00|13321.5|13320.6|13321.2|13320.3|13321.5|13320.6|13318.6|13317.7|55
1746058200000|2025-05-01 00:10:00|13321.5|13320.6|13323.7|13322.8|13324|13323.1|13321.2|13320.3|61
1746058500000|2025-05-01 00:15:00|13323.8|13322.9|13325|13324.1|13325.4|13324.5|13322.3|13321.4|82
1746058800000|2025-05-01 00:20:00|13325.1|13324.2|13323.7|13322.8|13326.9|13326|13323.6|13322.7|95
1746059100000|2025-05-01 00:25:00|13323.5|13322.6|13325.4|13324.5|13326.6|13325.7|13323.5|13322.6|89
1746059400000|2025-05-01 00:30:00|13325.5|13324.6|13322.5|13321.6|13326|13325.1|13322.3|13321.4|46
1746059700000|2025-05-01 00:35:00|13322.6|13321.7|13319.6|13318.7|13323.4|13322.5|13319.3|13318.4|72
1746060000000|2025-05-01 00:40:00|13319.5|13318.6|13319.7|13318.8|13320|13319.1|13318.6|13317.7|73
1746060300000|2025-05-01 00:45:00|13319.8|13318.9|13319.9|13319|13320.8|13319.9|13318.9|13318|69
1746060600000|2025-05-01 00:50:00|13319.7|13318.8|13319.9|13319|13320.9|13320|13318.3|13317.4|95
1746060900000|2025-05-01 00:55:00|13319.7|13318.8|13319.6|13318.7|13320.9|13320|13319.2|13318.3|75
1746061200000|2025-05-01 01:00:00|13319.7|13318.8|13315.8|13314.9|13319.7|13318.8|13315.4|13314.5|48
1746061500000|2025-05-01 01:05:00|13315.7|13314.8|13315.2|13314.3|13315.8|13314.9|13312.3|13311.4|84
1746061800000|2025-05-01 01:10:00|13315.1|13314.2|13314.5|13313.6|13315.2|13314.3|13313.3|13312.4|79
1746062100000|2025-05-01 01:15:00|13314.6|13313.7|13313.6|13312.7|13315.2|13314.3|13313|13312.1|58
1746062400000|2025-05-01 01:20:00|13313.7|13312.8|13314.5|13313.6|13315.7|13314.8|13313.5|13312.6|58
1746062700000|2025-05-01 01:25:00|13314.3|13313.4|13311.4|13310.5|13314.7|13313.8|13311.3|13310.4|58
1746063000000|2025-05-01 01:30:00|13311.2|13310.3|13313.9|13313|13314.3|13313.4|13311.2|13310.3|60
1746063300000|2025-05-01 01:35:00|13313.7|13312.8|13312.5|13311.6|13314|13313.1|13312.3|13311.4|29
1746063600000|2025-05-01 01:40:00|13312.4|13311.5|13310.5|13309.6|13312.5|13311.6|13310.3|13309.4|38
1746063900000|2025-05-01 01:45:00|13310.6|13309.7|13308.1|13307.2|13311|13310.1|13307.7|13306.8|63
1746064200000|2025-05-01 01:50:00|13308.2|13307.3|13306.1|13305.2|13308.2|13307.3|13305.9|13305|80
1746064500000|2025-05-01 01:55:00|13305.9|13305|13308.3|13307.4|13308.3|13307.4|13304.5|13303.6|94
1746064800000|2025-05-01 02:00:00|13308.2|13307.3|13310.9|13310|13310.9|13310|13306.5|13305.6|83
1746065100000|2025-05-01 02:05:00|13310.7|13309.8|13311.6|13310.7|13313.6|13312.7|13310.5|13309.6|49
1746065400000|2025-05-01 02:10:00|13311.5|13310.6|13311.6|13310.7|13312.5|13311.6|13309.5|13308.6|53
1746065700000|2025-05-01 02:15:00|13311.8|13310.9|13313.8|13312.9|13313.8|13312.9|13311.8|13310.9|27
1746066000000|2025-05-01 02:20:00|13313.7|13312.8|13314|13313.1|13314.2|13313.3|13312.9|13312|39
1746066300000|2025-05-01 02:25:00|13313.8|13312.9|13316.5|13315.6|13316.5|13315.6|13313.8|13312.9|43
1746066600000|2025-05-01 02:30:00|13316.6|13315.7|13316.5|13315.6|13317.1|13316.2|13315.4|13314.5|72
1746066900000|2025-05-01 02:35:00|13316.2|13315.3|13315.7|13314.8|13316.2|13315.3|13314.5|13313.6|70
1746067200000|2025-05-01 02:40:00|13315.5|13314.6|13314.9|13314|13315.6|13314.7|13314.4|13313.5|54
1746067500000|2025-05-01 02:45:00|13314.6|13313.7|13315|13314.1|13316|13315.1|13314.3|13313.4|69
1746067800000|2025-05-01 02:50:00|13314.9|13314|13314.9|13314|13314.9|13314|13313.3|13312.4|41
1746068100000|2025-05-01 02:55:00|13314.7|13313.8|13314.3|13313.4|13316.1|13315.2|13314.3|13313.4|47
1746068400000|2025-05-01 03:00:00|13314.5|13313.6|13311.2|13310.3|13317.3|13316.4|13310.6|13309.7|284
1746068700000|2025-05-01 03:05:00|13311.5|13310.6|13303.5|13302.6|13311.6|13310.7|13303.2|13302.3|203
1746069000000|2025-05-01 03:10:00|13303.4|13302.5|13304.5|13303.6|13304.8|13303.9|13301.8|13300.9|129
1746069300000|2025-05-01 03:15:00|13305.3|13304.4|13308|13307.1|13308|13307.1|13304.1|13303.2|94
1746069600000|2025-05-01 03:20:00|13307.9|13307|13302.7|13301.8|13307.9|13307|13301.7|13300.8|74
1746069900000|2025-05-01 03:25:00|13302.5|13301.6|13302.5|13301.6|13303.8|13302.9|13301.9|13301|52
1746070200000|2025-05-01 03:30:00|13301.7|13300.8|13299.4|13298.5|13301.9|13300.8|13298.4|13297.5|118
1746070500000|2025-05-01 03:35:00|13299.2|13298.3|13296.9|13296|13299.5|13298.6|13296.7|13295.8|74
1746070800000|2025-05-01 03:40:00|13296.8|13295.9|13295.4|13294.5|13297|13296.1|13293.9|13293|108
1746071100000|2025-05-01 03:45:00|13295.3|13294.4|13299.2|13298.3|13300.7|13299.8|13295.3|13294.4|117
1746071400000|2025-05-01 03:50:00|13299.3|13298.4|13300.1|13299.2|13300.9|13300|13298.4|13297.5|87
1746071700000|2025-05-01 03:55:00|13299.9|13299|13301.5|13300.6|13301.5|13300.6|13298.8|13297.9|74
1746072000000|2025-05-01 04:00:00|13301.6|13300.7|13300.8|13299.3|13303.5|13302.6|13299.5|13298.6|149
1746072300000|2025-05-01 04:05:00|13300.7|13299.2|13297.7|13296.8|13300.7|13299.7|13297.4|13296.5|73
1746072600000|2025-05-01 04:10:00|13297.6|13296.7|13300.6|13299.7|13301.1|13300.2|13296.7|13295.8|92
1746072900000|2025-05-01 04:15:00|13300.5|13299.6|13295.5|13294.6|13300.5|13299.6|13295.5|13294.6|51
1746073200000|2025-05-01 04:20:00|13295.6|13294.7|13296.3|13295.4|13298.7|13297.8|13295.1|13294.2|146
1746073500000|2025-05-01 04:25:00|13296.2|13295.3|13298.2|13297.3|13298.7|13297.8|13296.2|13295.3|62
1746073800000|2025-05-01 04:30:00|13298.1|13297.2|13297.3|13296.4|13298.2|13297.3|13295.1|13294.1|68
1746074100000|2025-05-01 04:35:00|13296.8|13295.9|13296.1|13295.2|13297.4|13296.5|13295.5|13294.6|70
1746074400000|2025-05-01 04:40:00|13295.8|13294.9|13296.4|13295.5|13297.5|13296.6|13295.4|13294.5|62
1746074700000|2025-05-01 04:45:00|13296.5|13295.6|13297.7|13296.8|13300.3|13299.4|13296.5|13295.6|57
1746075000000|2025-05-01 04:50:00|13297.5|13296.6|13299.2|13298.3|13299.5|13298.6|13296.7|13295.8|61
1746075300000|2025-05-01 04:55:00|13299.4|13298.5|13294.2|13293.3|13299.5|13298.6|13293.5|13292.6|79
1746075600000|2025-05-01 05:00:00|13294.3|13293.4|13289.5|13288.6|13294.7|13293.8|13289.2|13288.3|95
1746075900000|2025-05-01 05:05:00|13289.7|13288.8|13292.3|13291.4|13296|13295.1|13289.7|13288.8|109
1746076200000|2025-05-01 05:10:00|13292.4|13291.5|13289.7|13288.8|13292.4|13291.5|13289.3|13288.4|83
1746076500000|2025-05-01 05:15:00|13289.6|13288.7|13291.8|13290.3|13293.9|13292.9|13289.3|13288.4|107
1746076800000|2025-05-01 05:20:00|13291.9|13290.4|13284.8|13283.9|13291.9|13290.7|13284.8|13283.9|167
1746077100000|2025-05-01 05:25:00|13284.6|13283.7|13281|13280.1|13285.1|13284.2|13280.4|13279.5|251
1746077400000|2025-05-01 05:30:00|13281.1|13280.2|13282.6|13281.7|13282.7|13281.8|13279.6|13278.3|171
1746077700000|2025-05-01 05:35:00|13282.7|13281.8|13282.9|13282|13286|13285.1|13282.6|13281.7|134
1746078000000|2025-05-01 05:40:00|13283.5|13282.6|13287.1|13286.2|13289.8|13288.9|13283.5|13282.6|123
1746078300000|2025-05-01 05:45:00|13287.3|13286.4|13286.3|13285.4|13287.3|13286.4|13285.6|13284.7|79
1746078600000|2025-05-01 05:50:00|13286.2|13285.3|13287.3|13286.4|13287.7|13286.8|13283.2|13282.3|105
1746078900000|2025-05-01 05:55:00|13287.7|13286.8|13289.6|13288.7|13291.3|13290.4|13287.6|13286.7|162
1746079200000|2025-05-01 06:00:00|13289.5|13288.6|13290.9|13290|13291.9|13291|13286.1|13285.2|206
1746079500000|2025-05-01 06:05:00|13289.8|13288.9|13294.6|13293.7|13294.9|13294|13289.2|13288.3|174
1746079800000|2025-05-01 06:10:00|13294.7|13293.8|13295.9|13295|13296.1|13295.2|13291.7|13290.8|176
1746080100000|2025-05-01 06:15:00|13296.1|13295.2|13297.9|13297|13298.9|13297.7|13294.8|13293.9|210
1746080400000|2025-05-01 06:20:00|13297.8|13296.9|13299|13298.1|13299.5|13298.6|13295.7|13294.8|173
1746080700000|2025-05-01 06:25:00|13299.4|13298.5|13298.8|13297.9|13300.9|13300|13297.8|13296.9|100
1746081000000|2025-05-01 06:30:00|13298.7|13297.8|13297.2|13296.3|13300.2|13299.3|13295.3|13294.4|183
1746081300000|2025-05-01 06:35:00|13297.4|13296.5|13297.6|13296.7|13298.2|13297.3|13294|13293.1|188
1746081600000|2025-05-01 06:40:00|13297.2|13296.3|13297.1|13296.2|13301.6|13300.7|13294|13293.1|228
1746081900000|2025-05-01 06:45:00|13297|13296.1|13286.5|13285.6|13297|13296.1|13286.4|13285.5|187
1746082200000|2025-05-01 06:50:00|13286.6|13285.7|13293.2|13292.3|13295.8|13294.9|13286.3|13285.4|247
1746082500000|2025-05-01 06:55:00|13293|13292.1|13290|13289.1|13294.7|13293.8|13286.9|13286|323
1746082800000|2025-05-01 07:00:00|13289.9|13289|13283.7|13282.8|13291.9|13291|13280.5|13279.6|363
1746083100000|2025-05-01 07:05:00|13283.5|13282.6|13276.7|13275.8|13286.6|13285.7|13276.3|13275.4|311
1746083400000|2025-05-01 07:10:00|13276.8|13275.9|13282.3|13281.4|13282.6|13281.7|13276.5|13275.6|176
1746083700000|2025-05-01 07:15:00|13282.7|13281.8|13277.4|13276.5|13282.9|13282|13275.4|13274.5|215
1746084000000|2025-05-01 07:20:00|13277.5|13276.6|13286.4|13285.5|13286.4|13285.5|13276.2|13275.3|180
1746084300000|2025-05-01 07:25:00|13286.5|13285.6|13287.5|13286.6|13291.5|13290.6|13284.8|13283.9|197
1746084600000|2025-05-01 07:30:00|13287.6|13286.7|13294.5|13293.6|13294.7|13293.8|13286.3|13285.4|201
1746084900000|2025-05-01 07:35:00|13294.7|13293.8|13298.5|13297.6|13299.7|13298.8|13293.7|13292.8|242
1746085200000|2025-05-01 07:40:00|13298.6|13297.7|13303.7|13302.8|13304.1|13303.2|13296.8|13295.9|167
1746085500000|2025-05-01 07:45:00|13303.9|13303|13306.2|13305.3|13307|13305.9|13303.1|13302.2|180
1746085800000|2025-05-01 07:50:00|13306.3|13305.4|13303.5|13302.6|13307.7|13306.8|13303|13302.1|157
1746086100000|2025-05-01 07:55:00|13303.2|13302.3|13306.4|13305.5|13306.8|13305.9|13301.8|13300.9|227
1746086400000|2025-05-01 08:00:00|13306.3|13305.4|13312.7|13311.8|13313|13312.1|13306.2|13305.3|285
1746086700000|2025-05-01 08:05:00|13312.6|13311.7|13318.6|13317.7|13318.7|13317.8|13312.1|13311.2|276
1746087000000|2025-05-01 08:10:00|13318.5|13317.6|13315.4|13314.5|13321.9|13321|13314.6|13313.7|187
1746087300000|2025-05-01 08:15:00|13315.6|13314.7|13325.6|13324.7|13326.2|13325.3|13315.5|13314.6|181
1746087600000|2025-05-01 08:20:00|13325.5|13324.6|13330.5|13329.6|13331.1|13330.2|13325.3|13324.4|225
1746087900000|2025-05-01 08:25:00|13330.6|13329.7|13329.4|13327.9|13332.1|13331.2|13328.2|13327.3|112
1746088200000|2025-05-01 08:30:00|13328.7|13327.8|13329.8|13328.9|13331.3|13330.4|13326.1|13325.2|159
1746088500000|2025-05-01 08:35:00|13329.6|13328.7|13329.6|13328.7|13332.1|13331.2|13328.5|13327.6|151
1746088800000|2025-05-01 08:40:00|13329.5|13328.6|13328.4|13327.5|13330.6|13329.7|13327.2|13326.3|125
1746089100000|2025-05-01 08:45:00|13328.5|13327.6|13328.5|13327.6|13330.2|13329.3|13327.6|13326.7|86
1746089400000|2025-05-01 08:50:00|13328.6|13327.7|13333.5|13332.6|13333.5|13332.6|13327|13326.1|112
1746089700000|2025-05-01 08:55:00|13333.3|13332.4|13325.3|13324.4|13333.5|13332.6|13324.9|13324|174
1746090000000|2025-05-01 09:00:00|13325.2|13324.3|13329.9|13329|13331.2|13330.3|13325.2|13324.3|228
1746090300000|2025-05-01 09:05:00|13329.7|13328.8|13329.2|13328.3|13332.2|13331.3|13328.3|13327.4|129
1746090600000|2025-05-01 09:10:00|13329.4|13328.5|13326.9|13326|13329.4|13328.5|13324.3|13323.4|159
1746090900000|2025-05-01 09:15:00|13326.8|13325.9|13328.6|13327.7|13328.9|13328|13324.3|13323.4|190
1746091200000|2025-05-01 09:20:00|13329.2|13328.3|13327.3|13326.4|13330.4|13329.5|13326.3|13325.4|99
1746091500000|2025-05-01 09:25:00|13327.2|13326.3|13324.5|13323.6|13327.7|13326.8|13323.3|13322.4|156
1746091800000|2025-05-01 09:30:00|13324.4|13323.5|13322.6|13321.7|13324.7|13323.8|13320.9|13320|163
1746092100000|2025-05-01 09:35:00|13322.8|13321.9|13321.4|13320.5|13323.2|13322.3|13319.8|13318.9|137
1746092400000|2025-05-01 09:40:00|13321.3|13320.4|13319.1|13318.2|13322.8|13321.9|13318.7|13317.8|112
1746092700000|2025-05-01 09:45:00|13318.9|13318|13321.6|13320.7|13321.9|13321|13318.7|13317.8|95
1746093000000|2025-05-01 09:50:00|13321.4|13320.5|13321.1|13320.2|13322.4|13321.5|13320.6|13319.7|80
1746093300000|2025-05-01 09:55:00|13320.7|13319.8|13316.2|13315.3|13321.1|13320.2|13313.7|13312.8|282
1746093600000|2025-05-01 10:00:00|13316.1|13315.2|13317.3|13316.4|13317.4|13316.5|13312.7|13311.8|182
1746093900000|2025-05-01 10:05:00|13316.9|13316|13325.2|13324.3|13325.4|13324.5|13316.2|13315.3|126
1746094200000|2025-05-01 10:10:00|13325.4|13324.5|13327.4|13326.5|13327.6|13326.7|13322.6|13321.7|136
1746094500000|2025-05-01 10:15:00|13327.3|13326.4|13330.3|13329.4|13331.2|13330.3|13327.3|13326.4|121
1746094800000|2025-05-01 10:20:00|13330.5|13329.6|13331.5|13330.6|13333.6|13332.7|13328.1|13327.2|118
1746095100000|2025-05-01 10:25:00|13331.4|13330.5|13328.5|13327.6|13331.5|13330.6|13328.4|13327.5|168
1746095400000|2025-05-01 10:30:00|13328.6|13327.7|13329.2|13328.3|13332|13331.1|13327.2|13326.3|156
1746095700000|2025-05-01 10:35:00|13329.4|13328.5|13335.3|13334.4|13336.8|13335.9|13329.2|13328.3|142
1746096000000|2025-05-01 10:40:00|13335.4|13334.5|13334.4|13333.5|13337|13336.1|13334.3|13333.4|168
1746096300000|2025-05-01 10:45:00|13334.3|13333.4|13333|13331.5|13334.9|13334|13332.3|13331.4|181
1746096600000|2025-05-01 10:50:00|13332.5|13331.6|13336.5|13335.6|13336.6|13335.7|13330.4|13329.5|171
1746096900000|2025-05-01 10:55:00|13336.2|13335.3|13338.9|13338|13339.2|13338.3|13335.7|13334.8|169
1746097200000|2025-05-01 11:00:00|13339.4|13338.5|13340|13339.1|13341.5|13340.6|13338.5|13337.6|217
1746097500000|2025-05-01 11:05:00|13339.5|13338.6|13338.4|13337.5|13339.6|13338.7|13333.8|13332.9|157
1746097800000|2025-05-01 11:10:00|13338.5|13337.6|13338.4|13337.5|13339.7|13338.8|13335.9|13335|145
1746098100000|2025-05-01 11:15:00|13338.3|13337.4|13341.1|13340.2|13343.4|13342.5|13336|13335.1|224
1746098400000|2025-05-01 11:20:00|13341|13340.1|13341.2|13340.3|13342.3|13341.4|13338.9|13338|213
1746098700000|2025-05-01 11:25:00|13341.3|13340.4|13341.8|13340.9|13342.5|13341.6|13339.6|13338.7|137
1746099000000|2025-05-01 11:30:00|13341.7|13340.8|13341.6|13340.7|13342|13341.1|13340.4|13339.5|105
1746099300000|2025-05-01 11:35:00|13341.5|13340.6|13345.9|13345|13345.9|13345|13341.4|13340.5|102
1746099600000|2025-05-01 11:40:00|13346|13345.1|13335.3|13334.4|13346|13345.1|13334.6|13333.7|135
1746099900000|2025-05-01 11:45:00|13335.5|13334.6|13329.3|13328.4|13335.6|13334.7|13328.9|13328|192
1746100200000|2025-05-01 11:50:00|13329.4|13328.5|13326.5|13325.6|13329.4|13328.5|13324.4|13323.5|195
1746100500000|2025-05-01 11:55:00|13326.7|13325.8|13324.7|13323.8|13327.9|13326.9|13324.4|13323.5|208
1746100800000|2025-05-01 12:00:00|13324.4|13323.5|13329.9|13329|13330|13329.1|13322.3|13321.4|233
1746101100000|2025-05-01 12:05:00|13330.1|13329.2|13325.6|13324.7|13330.2|13329.3|13324.5|13323.6|153
1746101400000|2025-05-01 12:10:00|13325.5|13324.6|13319.9|13319|13326.9|13325.7|13318.9|13318|225
1746101700000|2025-05-01 12:15:00|13320.1|13319.2|13320.2|13319.3|13320.6|13319.7|13318.8|13317.9|155
1746102000000|2025-05-01 12:20:00|13320.3|13319.4|13321.2|13320.3|13323.7|13322.8|13319.4|13318.5|168
1746102300000|2025-05-01 12:25:00|13321.3|13320.4|13326.1|13323.9|13326.4|13325.4|13320.7|13319.8|161
1746102600000|2025-05-01 12:30:00|13328|13324.6|13335.5|13334.6|13341.2|13339.7|13325.8|13323.5|834
1746102900000|2025-05-01 12:35:00|13335.7|13334.8|13331.1|13330.2|13338|13337.1|13328.3|13327.4|505
1746103200000|2025-05-01 12:40:00|13331.2|13330.3|13318.8|13317.9|13331.6|13330.7|13318.8|13317.9|432
1746103500000|2025-05-01 12:45:00|13318.7|13317.8|13317.6|13316.7|13322.4|13321.5|13314.8|13313.9|388
1746103800000|2025-05-01 12:50:00|13317.5|13316.6|13321.6|13320.7|13322.4|13321.5|13314.7|13313.8|305
1746104100000|2025-05-01 12:55:00|13321.5|13320.6|13316.2|13315.3|13321.9|13321|13314.8|13313.9|252
1746104400000|2025-05-01 13:00:00|13315.9|13315|13318.6|13317.7|13319.3|13318.4|13312.2|13311.3|308
1746104700000|2025-05-01 13:05:00|13318.5|13317.6|13318.1|13317.2|13322.4|13321.5|13316.3|13315.4|270
1746105000000|2025-05-01 13:10:00|13318.2|13317.3|13321.4|13320.5|13326.9|13326|13318.2|13317.3|267
1746105300000|2025-05-01 13:15:00|13321.5|13320.6|13317.6|13316.7|13322.2|13321.3|13317.3|13316.4|247
1746105600000|2025-05-01 13:20:00|13317.3|13316.4|13316.3|13315.4|13321.2|13320.3|13316.3|13315.4|209
1746105900000|2025-05-01 13:25:00|13316.4|13315.5|13321.8|13320.9|13322.2|13321.3|13316.4|13315.5|197
1746106200000|2025-05-01 13:30:00|13322.1|13321.2|13315.9|13315|13322.1|13321.2|13315.3|13314.4|394
1746106500000|2025-05-01 13:35:00|13315.6|13314.7|13322.1|13321.2|13323.3|13322.4|13315.3|13314.4|331
1746106800000|2025-05-01 13:40:00|13322|13321.1|13319.9|13318.4|13323.2|13322.3|13317.4|13316.5|278
1746107100000|2025-05-01 13:45:00|13319.8|13318.3|13322.4|13321.5|13323.8|13322.7|13317.3|13316.4|361
1746107400000|2025-05-01 13:50:00|13322.3|13321.4|13323.4|13322.5|13327.7|13326.8|13321.2|13320.3|343
1746107700000|2025-05-01 13:55:00|13323.3|13322.4|13327.2|13321.7|13327.2|13324.6|13318.9|13318|276
1746108000000|2025-05-01 14:00:00|13327.6|13320.7|13322.1|13321.2|13329.3|13323.6|13309.1|13308.2|775
1746108300000|2025-05-01 14:05:00|13322.2|13321.3|13310.3|13309.4|13324.8|13323.9|13308.2|13307.3|758
1746108600000|2025-05-01 14:10:00|13310.4|13309.5|13316.2|13315.3|13320.6|13319.7|13307.7|13306.8|596
1746108900000|2025-05-01 14:15:00|13316.4|13315.5|13310.3|13309.4|13317.6|13316.7|13309.6|13308.7|426
1746109200000|2025-05-01 14:20:00|13310.4|13309.5|13310.4|13309.5|13316|13315.1|13309|13308.1|411
1746109500000|2025-05-01 14:25:00|13310.2|13309.3|13309.2|13308.3|13312.8|13311.9|13304.8|13303.9|435
1746109800000|2025-05-01 14:30:00|13309|13308.1|13296.7|13295.8|13309.7|13308.8|13292.3|13290.9|525
1746110100000|2025-05-01 14:35:00|13297.4|13296.5|13296.7|13295.8|13298.9|13298|13292.3|13291.4|430
1746110400000|2025-05-01 14:40:00|13297.1|13296.2|13294.3|13293.4|13298.5|13297.6|13291.7|13290.4|526
1746110700000|2025-05-01 14:45:00|13294.6|13293.7|13294.4|13293.5|13300.6|13299.7|13294.2|13293.3|413
1746111000000|2025-05-01 14:50:00|13294.5|13293.6|13287.6|13286.7|13296.2|13295.3|13285.3|13284.4|602
1746111300000|2025-05-01 14:55:00|13287.5|13286.6|13295.8|13294.9|13296.2|13295.3|13287.3|13286.4|513
1746111600000|2025-05-01 15:00:00|13295.9|13295|13297.1|13296.2|13298.6|13297.7|13292.4|13291.5|484
1746111900000|2025-05-01 15:05:00|13297.3|13296.4|13293.9|13293|13298.7|13297.8|13293.2|13292.3|340
1746112200000|2025-05-01 15:10:00|13294|13293.1|13299.4|13298.5|13301.7|13300.2|13294|13293.1|395
1746112500000|2025-05-01 15:15:00|13299.6|13298.7|13292.3|13291.4|13301.2|13300.3|13292.3|13291.4|391
1746112800000|2025-05-01 15:20:00|13292.6|13291.7|13288.3|13287.4|13295|13294.1|13286.2|13285.3|314
1746113100000|2025-05-01 15:25:00|13289|13288.1|13289.3|13288.4|13291.5|13290.6|13288.4|13287.5|189
1746113400000|2025-05-01 15:30:00|13289.4|13288.5|13284.4|13283.5|13291.1|13290.2|13283.3|13282.4|216
1746113700000|2025-05-01 15:35:00|13284.2|13283.3|13279.5|13278.6|13284.5|13283.6|13279.1|13278.2|255
1746114000000|2025-05-01 15:40:00|13279.6|13278.7|13275.7|13274.8|13280.3|13279.4|13275.6|13274.7|185
1746114300000|2025-05-01 15:45:00|13276|13275.1|13266.5|13265.6|13276.1|13275.2|13266.1|13265.2|328
1746114600000|2025-05-01 15:50:00|13266.1|13265.2|13265.9|13265|13269.4|13268.5|13265.3|13264.4|254
1746114900000|2025-05-01 15:55:00|13265.6|13264.7|13273.2|13272.3|13274.6|13273.7|13265.5|13264.6|355
1746115200000|2025-05-01 16:00:00|13272.9|13272|13266.4|13265.5|13273.3|13272.4|13262.4|13261.5|291
1746115500000|2025-05-01 16:05:00|13266.5|13265.6|13267.4|13266.5|13269.9|13269|13266.1|13265.2|199
1746115800000|2025-05-01 16:10:00|13267.2|13266.3|13269.4|13267.9|13269.6|13268.4|13264.7|13263.8|309
1746116100000|2025-05-01 16:15:00|13269.3|13267.8|13269.5|13268.6|13273.4|13272.5|13268.1|13267.2|270
1746116400000|2025-05-01 16:20:00|13270.3|13269.4|13267.6|13266.7|13270.4|13269.5|13264.7|13263.8|233
1746116700000|2025-05-01 16:25:00|13268.4|13267.5|13272.4|13271.5|13274.9|13274|13266.7|13265.8|245
1746117000000|2025-05-01 16:30:00|13272.3|13271.4|13275.5|13274.6|13275.8|13274.9|13271.4|13270.5|208
1746117300000|2025-05-01 16:35:00|13275.4|13274.5|13274.4|13273.5|13276.5|13275.6|13273.5|13272.6|172
1746117600000|2025-05-01 16:40:00|13274.1|13273.2|13273.6|13272.7|13275.7|13274.8|13272.7|13271.8|132
1746117900000|2025-05-01 16:45:00|13273.4|13272.5|13276.6|13275.7|13277.3|13276.4|13273.3|13272.4|114
1746118200000|2025-05-01 16:50:00|13276.5|13275.6|13281.2|13280.3|13281.4|13280.5|13276.4|13275.5|123
1746118500000|2025-05-01 16:55:00|13281.1|13280.2|13281.3|13280.4|13284.7|13283.8|13280.9|13280|145
1746118800000|2025-05-01 17:00:00|13281.4|13280.5|13274.2|13273.3|13281.4|13280.5|13273.6|13272.7|186
1746119100000|2025-05-01 17:05:00|13274.1|13273.2|13275.4|13274.5|13275.5|13274.6|13272.6|13271.7|97
1746119400000|2025-05-01 17:10:00|13275.7|13274.8|13279.5|13278.6|13279.5|13278.6|13274.5|13273.6|79
1746119700000|2025-05-01 17:15:00|13279.7|13278.8|13279.4|13278.5|13280.3|13279.4|13278.8|13277.9|87
1746120000000|2025-05-01 17:20:00|13279.6|13278.7|13272.4|13271.5|13280.3|13279.4|13272.2|13271.3|128
1746120300000|2025-05-01 17:25:00|13273.1|13272.2|13270.9|13270|13274.6|13273.7|13270.3|13269.4|145
1746120600000|2025-05-01 17:30:00|13271.2|13270.3|13269.6|13268.7|13271.5|13270.6|13267.8|13266.9|132
1746120900000|2025-05-01 17:35:00|13269.5|13268.6|13266.2|13265.3|13269.8|13268.9|13266|13265.1|114
1746121200000|2025-05-01 17:40:00|13265.9|13265|13267.1|13266.2|13269.3|13268.4|13265.3|13264.4|122
1746121500000|2025-05-01 17:45:00|13266.9|13266|13269.5|13268.6|13272|13271.1|13265.1|13264.2|138
1746121800000|2025-05-01 17:50:00|13269.2|13268.3|13267.5|13266.6|13269.3|13268.4|13265.7|13264.8|111
1746122100000|2025-05-01 17:55:00|13267.4|13266.5|13267.2|13266.3|13267.6|13266.7|13264.2|13263.3|95
1746122400000|2025-05-01 18:00:00|13266.5|13265.6|13262.5|13261.6|13266.5|13265.6|13260.9|13260|139
1746122700000|2025-05-01 18:05:00|13263.2|13262.3|13270.1|13269.2|13270.3|13269.4|13263.2|13262.3|81
1746123000000|2025-05-01 18:10:00|13270.2|13269.3|13274.2|13273.3|13275.2|13274.3|13270.1|13269.2|100
1746123300000|2025-05-01 18:15:00|13274.1|13273.2|13271.9|13271|13276.5|13275.6|13271.8|13270.9|108
1746123600000|2025-05-01 18:20:00|13271.4|13270.5|13271.3|13270.4|13273|13272.1|13269.1|13268.2|158
1746123900000|2025-05-01 18:25:00|13271.1|13270.2|13270.3|13269.4|13271.1|13270.2|13266.5|13265.6|155
1746124200000|2025-05-01 18:30:00|13270.2|13269.3|13275.4|13274.5|13276.1|13275.2|13269.4|13268.5|125
1746124500000|2025-05-01 18:35:00|13275.3|13274.4|13279|13277.5|13279.3|13277.8|13274.3|13273.4|132
1746124800000|2025-05-01 18:40:00|13278.9|13277.4|13281.5|13280.6|13282.6|13281.7|13277.1|13276.2|148
1746125100000|2025-05-01 18:45:00|13281.6|13280.7|13285.8|13284.9|13287.2|13286.3|13281.2|13280.3|172
1746125400000|2025-05-01 18:50:00|13285.5|13284.6|13280.6|13279.1|13285.7|13284.8|13280.6|13279.1|163
1746125700000|2025-05-01 18:55:00|13280.5|13279|13278.1|13277.2|13280.5|13279|13275.6|13274.1|170
1746126000000|2025-05-01 19:00:00|13278.2|13277.3|13279.6|13278.7|13281|13280.1|13276.9|13276|122
1746126300000|2025-05-01 19:05:00|13279.7|13278.8|13280.5|13279.6|13283|13282.1|13279.7|13278.8|127
1746126600000|2025-05-01 19:10:00|13281|13280.1|13281.5|13280.6|13281.5|13280.6|13279.8|13278.9|89
1746126900000|2025-05-01 19:15:00|13281.9|13281|13283.6|13282.7|13283.6|13282.7|13279.3|13278.4|109
1746127200000|2025-05-01 19:20:00|13283.5|13282.6|13283.3|13282.4|13283.9|13283|13282.1|13281.2|103
1746127500000|2025-05-01 19:25:00|13283.2|13282.3|13283.5|13282.6|13284.1|13283.2|13282.1|13281.2|74
1746127800000|2025-05-01 19:30:00|13284|13283.1|13281.3|13280.4|13285.1|13284.2|13281.1|13280.2|109
1746128100000|2025-05-01 19:35:00|13281.2|13280.3|13282.5|13281.6|13284.2|13283.3|13280.4|13279.5|139
1746128400000|2025-05-01 19:40:00|13282.7|13281.8|13282.5|13281.6|13284.4|13283.5|13281.4|13280.5|124
1746128700000|2025-05-01 19:45:00|13282.4|13281.5|13282|13281.1|13282.5|13281.6|13280.9|13280|62
1746129000000|2025-05-01 19:50:00|13282.2|13281.3|13283.2|13282.3|13284.5|13283.6|13281.4|13280.5|98
1746129300000|2025-05-01 19:55:00|13283.3|13282.4|13279.5|13278.6|13284|13283.1|13279.2|13278.3|118
1746129600000|2025-05-01 20:00:00|13279.8|13278.9|13281.2|13280.3|13281.4|13280.5|13279.3|13278.4|88
1746129900000|2025-05-01 20:05:00|13281.1|13280.2|13281.1|13280.2|13282.2|13281.3|13279.8|13278.9|56
1746130200000|2025-05-01 20:10:00|13281|13280.1|13283.7|13282.8|13284.6|13283.7|13279.7|13278.8|67
1746130500000|2025-05-01 20:15:00|13283.9|13283|13282.7|13281.8|13284|13283.1|13282.2|13281.3|48
1746130800000|2025-05-01 20:20:00|13282.5|13281.6|13279.4|13278.5|13282.5|13281.6|13279.4|13278.5|44
1746131100000|2025-05-01 20:25:00|13279.8|13278.9|13276.3|13275.4|13280|13279.1|13275.2|13274.3|74
1746131400000|2025-05-01 20:30:00|13276.2|13275.3|13277.3|13276.4|13277.4|13276.5|13274.8|13273.9|48
1746131700000|2025-05-01 20:35:00|13277.2|13276.3|13278.1|13277.2|13278.3|13277.4|13277.1|13276.2|37
1746132000000|2025-05-01 20:40:00|13278.2|13277.3|13279.9|13279|13280.2|13279.3|13277.3|13276.4|77
1746132300000|2025-05-01 20:45:00|13280.5|13279.6|13280.3|13279.4|13281.6|13280.5|13279.8|13278.6|65
1746132600000|2025-05-01 20:50:00|13280.2|13279.3|13281.3|13280.4|13282|13280.5|13279.4|13278.5|69
1746132900000|2025-05-01 20:55:00|13281.8|13280|13281.1|13276|13282.1|13280|13278.2|13275.5|106
1746133200000|2025-05-01 21:00:00|13279.8||13281.1||13281.1||13279.7||3
1746133500000|2025-05-01 21:05:00|13296.7|13284.8|13280.8|13274.5|13296.7|13284.8|13280.8|13274.5|2
1746133800000|2025-05-01 21:10:00|13282.2|13270.3|13282.3|13270.4|13282.3|13270.4|13282.2|13270.3|2
1746134400000|2025-05-01 21:20:00|13294.3|13282.4|13294.8|13282.9|13294.8|13282.9|13294.3|13282.4|2
1746134700000|2025-05-01 21:25:00|13294.7|13282.8|13285.5|13273.6|13295.1|13283.2|13283.5|13271.6|35
1746135000000|2025-05-01 21:30:00|13285.4|13273.5|13286|13275.9|13290.1|13279.9|13285.2|13273.3|21
1746135300000|2025-05-01 21:35:00|13287|13276.9|13286|13276.3|13288.8|13278.4|13285.8|13275|30
1746135600000|2025-05-01 21:40:00|13286.9|13277.1|13289|13277.1|13291.5|13279.6|13286|13276.3|22
1746135900000|2025-05-01 21:45:00|13288|13276.1|13284.5|13272.6|13289.3|13277.4|13284.5|13272.6|67
1746136200000|2025-05-01 21:50:00|13283.7|13275.4|13288.8|13277.3|13288.8|13279.1|13281.7|13273.4|19
1746136500000|2025-05-01 21:55:00|13289|13277.6|13279.6|13271.5|13290.5|13279.2|13279.6|13269.7|28
1746136800000|2025-05-01 22:00:00|13279.8|13271.9|13280.5|13276.5|13285.3|13279.8|13279.1|13271|111
1746137100000|2025-05-01 22:05:00|13280|13276.9|13281.5|13279.2|13281.9|13279.2|13278.8|13276.4|82
1746137400000|2025-05-01 22:10:00|13280.9|13278.7|13280|13277.8|13281.5|13279.2|13279.6|13277.4|34
1746137700000|2025-05-01 22:15:00|13280.4|13278.3|13281.5|13279.3|13282.1|13280|13280.3|13278.1|419
1746138000000|2025-05-01 22:20:00|13281.6|13279.4|13283.2|13281|13283.4|13281.2|13281.5|13279.4|240
1746138300000|2025-05-01 22:25:00|13283.1|13280.9|13284|13281.8|13285.8|13283.6|13283.1|13280.9|166
1746138600000|2025-05-01 22:30:00|13283.9|13281.7|13285.9|13283.7|13285.9|13283.7|13283.2|13281.1|57
1746138900000|2025-05-01 22:35:00|13286|13283.8|13285.9|13283.8|13287|13285.1|13285.4|13283.2|33
1746139200000|2025-05-01 22:40:00|13286.1|13283.9|13285.9|13283.7|13287.2|13285|13285.6|13283.4|56
1746139500000|2025-05-01 22:45:00|13285.8|13283.6|13286.4|13284.2|13286.5|13284.3|13285.4|13283.2|22
1746139800000|2025-05-01 22:50:00|13286|13283.9|13285.4|13283.2|13286.9|13284.7|13285.2|13283.2|26
1746140100000|2025-05-01 22:55:00|13285.1|13282.9|13285.6|13283.4|13285.6|13283.4|13282.8|13280.6|43
1746140400000|2025-05-01 23:00:00|13284.9|13284|13282.4|13281.5|13285.1|13284.2|13281.7|13280.6|92
1746140700000|2025-05-01 23:05:00|13282.5|13281.6|13282.1|13280.6|13283.8|13282.3|13282.1|13280.6|62
1746141000000|2025-05-01 23:10:00|13281.9|13280.4|13282.7|13281.8|13283|13282.1|13281.5|13280|49
1746141300000|2025-05-01 23:15:00|13282.8|13281.9|13284.5|13283.6|13284.5|13283.6|13282.3|13280.8|75
1746141600000|2025-05-01 23:20:00|13284.6|13283.7|13284.2|13283.3|13284.9|13284|13284.1|13283.2|47
1746141900000|2025-05-01 23:25:00|13284.3|13283.4|13284.4|13283.5|13285.1|13284.2|13283.5|13282.6|41
1746142200000|2025-05-01 23:30:00|13284.3|13283.4|13283.3|13282.4|13284.4|13283.5|13282.6|13281.1|31
1746142500000|2025-05-01 23:35:00|13283.2|13282.3|13282.6|13281.1|13284.3|13283.4|13282.1|13281.1|54
1746142800000|2025-05-01 23:40:00|13282.7|13281.2|13283.2|13281.7|13283.4|13281.9|13281|13279.5|77
1746143100000|2025-05-01 23:45:00|13283.1|13281.6|13285.4|13284.5|13285.7|13284.5|13283|13281.5|117
1746143400000|2025-05-01 23:50:00|13285.3|13284.4|13286.8|13285.9|13287.3|13286.4|13285|13284.1|73
1746143700000|2025-05-01 23:55:00|13286.7|13285.8|13286.3|13285.4|13287.1|13286.2|13285.6|13284.7|94
1746057600000|2025-05-01 00:00:00|13321.4|13320.5|13321.4|13320.5|13325.2|13324.3|13320.7|13319.8|152
1746057900000|2025-05-01 00:05:00|13321.5|13320.6|13321.2|13320.3|13321.5|13320.6|13318.6|13317.7|55
1746058200000|2025-05-01 00:10:00|13321.5|13320.6|13323.7|13322.8|13324|13323.1|13321.2|13320.3|61
1746058500000|2025-05-01 00:15:00|13323.8|13322.9|13325|13324.1|13325.4|13324.5|13322.3|13321.4|82
1746058800000|2025-05-01 00:20:00|13325.1|13324.2|13323.7|13322.8|13326.9|13326|13323.6|13322.7|95
1746059100000|2025-05-01 00:25:00|13323.5|13322.6|13325.4|13324.5|13326.6|13325.7|13323.5|13322.6|89
1746059400000|2025-05-01 00:30:00|13325.5|13324.6|13322.5|13321.6|13326|13325.1|13322.3|13321.4|46
1746059700000|2025-05-01 00:35:00|13322.6|13321.7|13319.6|13318.7|13323.4|13322.5|13319.3|13318.4|72
1746060000000|2025-05-01 00:40:00|13319.5|13318.6|13319.7|13318.8|13320|13319.1|13318.6|13317.7|73
1746060300000|2025-05-01 00:45:00|13319.8|13318.9|13319.9|13319|13320.8|13319.9|13318.9|13318|69
1746060600000|2025-05-01 00:50:00|13319.7|13318.8|13319.9|13319|13320.9|13320|13318.3|13317.4|95
1746060900000|2025-05-01 00:55:00|13319.7|13318.8|13319.6|13318.7|13320.9|13320|13319.2|13318.3|75
1746061200000|2025-05-01 01:00:00|13319.7|13318.8|13315.8|13314.9|13319.7|13318.8|13315.4|13314.5|48
1746061500000|2025-05-01 01:05:00|13315.7|13314.8|13315.2|13314.3|13315.8|13314.9|13312.3|13311.4|84
1746061800000|2025-05-01 01:10:00|13315.1|13314.2|13314.5|13313.6|13315.2|13314.3|13313.3|13312.4|79
1746062100000|2025-05-01 01:15:00|13314.6|13313.7|13313.6|13312.7|13315.2|13314.3|13313|13312.1|58
1746062400000|2025-05-01 01:20:00|13313.7|13312.8|13314.5|13313.6|13315.7|13314.8|13313.5|13312.6|58
1746062700000|2025-05-01 01:25:00|13314.3|13313.4|13311.4|13310.5|13314.7|13313.8|13311.3|13310.4|58
1746063000000|2025-05-01 01:30:00|13311.2|13310.3|13313.9|13313|13314.3|13313.4|13311.2|13310.3|60
1746063300000|2025-05-01 01:35:00|13313.7|13312.8|13312.5|13311.6|13314|13313.1|13312.3|13311.4|29
1746063600000|2025-05-01 01:40:00|13312.4|13311.5|13310.5|13309.6|13312.5|13311.6|13310.3|13309.4|38
1746063900000|2025-05-01 01:45:00|13310.6|13309.7|13308.1|13307.2|13311|13310.1|13307.7|13306.8|63
1746064200000|2025-05-01 01:50:00|13308.2|13307.3|13306.1|13305.2|13308.2|13307.3|13305.9|13305|80
1746064500000|2025-05-01 01:55:00|13305.9|13305|13308.3|13307.4|13308.3|13307.4|13304.5|13303.6|94
1746064800000|2025-05-01 02:00:00|13308.2|13307.3|13310.9|13310|13310.9|13310|13306.5|13305.6|83
1746065100000|2025-05-01 02:05:00|13310.7|13309.8|13311.6|13310.7|13313.6|13312.7|13310.5|13309.6|49
1746065400000|2025-05-01 02:10:00|13311.5|13310.6|13311.6|13310.7|13312.5|13311.6|13309.5|13308.6|53
1746065700000|2025-05-01 02:15:00|13311.8|13310.9|13313.8|13312.9|13313.8|13312.9|13311.8|13310.9|27
1746066000000|2025-05-01 02:20:00|13313.7|13312.8|13314|13313.1|13314.2|13313.3|13312.9|13312|39
1746066300000|2025-05-01 02:25:00|13313.8|13312.9|13316.5|13315.6|13316.5|13315.6|13313.8|13312.9|43
1746066600000|2025-05-01 02:30:00|13316.6|13315.7|13316.5|13315.6|13317.1|13316.2|13315.4|13314.5|72
1746066900000|2025-05-01 02:35:00|13316.2|13315.3|13315.7|13314.8|13316.2|13315.3|13314.5|13313.6|70
1746067200000|2025-05-01 02:40:00|13315.5|13314.6|13314.9|13314|13315.6|13314.7|13314.4|13313.5|54
1746067500000|2025-05-01 02:45:00|13314.6|13313.7|13315|13314.1|13316|13315.1|13314.3|13313.4|69
1746067800000|2025-05-01 02:50:00|13314.9|13314|13314.9|13314|13314.9|13314|13313.3|13312.4|41
1746068100000|2025-05-01 02:55:00|13314.7|13313.8|13314.3|13313.4|13316.1|13315.2|13314.3|13313.4|47
1746068400000|2025-05-01 03:00:00|13314.5|13313.6|13311.2|13310.3|13317.3|13316.4|13310.6|13309.7|284
1746068700000|2025-05-01 03:05:00|13311.5|13310.6|13303.5|13302.6|13311.6|13310.7|13303.2|13302.3|203
1746069000000|2025-05-01 03:10:00|13303.4|13302.5|13304.5|13303.6|13304.8|13303.9|13301.8|13300.9|129
1746069300000|2025-05-01 03:15:00|13305.3|13304.4|13308|13307.1|13308|13307.1|13304.1|13303.2|94
1746069600000|2025-05-01 03:20:00|13307.9|13307|13302.7|13301.8|13307.9|13307|13301.7|13300.8|74
1746069900000|2025-05-01 03:25:00|13302.5|13301.6|13302.5|13301.6|13303.8|13302.9|13301.9|13301|52
1746070200000|2025-05-01 03:30:00|13301.7|13300.8|13299.4|13298.5|13301.9|13300.8|13298.4|13297.5|118
1746070500000|2025-05-01 03:35:00|13299.2|13298.3|13296.9|13296|13299.5|13298.6|13296.7|13295.8|74
1746070800000|2025-05-01 03:40:00|13296.8|13295.9|13295.4|13294.5|13297|13296.1|13293.9|13293|108
1746071100000|2025-05-01 03:45:00|13295.3|13294.4|13299.2|13298.3|13300.7|13299.8|13295.3|13294.4|117
1746071400000|2025-05-01 03:50:00|13299.3|13298.4|13300.1|13299.2|13300.9|13300|13298.4|13297.5|87
1746071700000|2025-05-01 03:55:00|13299.9|13299|13301.5|13300.6|13301.5|13300.6|13298.8|13297.9|74
1746072000000|2025-05-01 04:00:00|13301.6|13300.7|13300.8|13299.3|13303.5|13302.6|13299.5|13298.6|149
1746072300000|2025-05-01 04:05:00|13300.7|13299.2|13297.7|13296.8|13300.7|13299.7|13297.4|13296.5|73
1746072600000|2025-05-01 04:10:00|13297.6|13296.7|13300.6|13299.7|13301.1|13300.2|13296.7|13295.8|92
1746072900000|2025-05-01 04:15:00|13300.5|13299.6|13295.5|13294.6|13300.5|13299.6|13295.5|13294.6|51
1746073200000|2025-05-01 04:20:00|13295.6|13294.7|13296.3|13295.4|13298.7|13297.8|13295.1|13294.2|146
1746073500000|2025-05-01 04:25:00|13296.2|13295.3|13298.2|13297.3|13298.7|13297.8|13296.2|13295.3|62
1746073800000|2025-05-01 04:30:00|13298.1|13297.2|13297.3|13296.4|13298.2|13297.3|13295.1|13294.1|68
1746074100000|2025-05-01 04:35:00|13296.8|13295.9|13296.1|13295.2|13297.4|13296.5|13295.5|13294.6|70
1746074400000|2025-05-01 04:40:00|13295.8|13294.9|13296.4|13295.5|13297.5|13296.6|13295.4|13294.5|62
1746074700000|2025-05-01 04:45:00|13296.5|13295.6|13297.7|13296.8|13300.3|13299.4|13296.5|13295.6|57
1746075000000|2025-05-01 04:50:00|13297.5|13296.6|13299.2|13298.3|13299.5|13298.6|13296.7|13295.8|61
1746075300000|2025-05-01 04:55:00|13299.4|13298.5|13294.2|13293.3|13299.5|13298.6|13293.5|13292.6|79
1746075600000|2025-05-01 05:00:00|13294.3|13293.4|13289.5|13288.6|13294.7|13293.8|13289.2|13288.3|95
1746075900000|2025-05-01 05:05:00|13289.7|13288.8|13292.3|13291.4|13296|13295.1|13289.7|13288.8|109
1746076200000|2025-05-01 05:10:00|13292.4|13291.5|13289.7|13288.8|13292.4|13291.5|13289.3|13288.4|83
1746076500000|2025-05-01 05:15:00|13289.6|13288.7|13291.8|13290.3|13293.9|13292.9|13289.3|13288.4|107
1746076800000|2025-05-01 05:20:00|13291.9|13290.4|13284.8|13283.9|13291.9|13290.7|13284.8|13283.9|167
1746077100000|2025-05-01 05:25:00|13284.6|13283.7|13281|13280.1|13285.1|13284.2|13280.4|13279.5|251
1746077400000|2025-05-01 05:30:00|13281.1|13280.2|13282.6|13281.7|13282.7|13281.8|13279.6|13278.3|171
1746077700000|2025-05-01 05:35:00|13282.7|13281.8|13282.9|13282|13286|13285.1|13282.6|13281.7|134
1746078000000|2025-05-01 05:40:00|13283.5|13282.6|13287.1|13286.2|13289.8|13288.9|13283.5|13282.6|123
1746078300000|2025-05-01 05:45:00|13287.3|13286.4|13286.3|13285.4|13287.3|13286.4|13285.6|13284.7|79
1746078600000|2025-05-01 05:50:00|13286.2|13285.3|13287.3|13286.4|13287.7|13286.8|13283.2|13282.3|105
1746078900000|2025-05-01 05:55:00|13287.7|13286.8|13289.6|13288.7|13291.3|13290.4|13287.6|13286.7|162
1746079200000|2025-05-01 06:00:00|13289.5|13288.6|13290.9|13290|13291.9|13291|13286.1|13285.2|206
1746079500000|2025-05-01 06:05:00|13289.8|13288.9|13294.6|13293.7|13294.9|13294|13289.2|13288.3|174
1746079800000|2025-05-01 06:10:00|13294.7|13293.8|13295.9|13295|13296.1|13295.2|13291.7|13290.8|176
1746080100000|2025-05-01 06:15:00|13296.1|13295.2|13297.9|13297|13298.9|13297.7|13294.8|13293.9|210
1746080400000|2025-05-01 06:20:00|13297.8|13296.9|13299|13298.1|13299.5|13298.6|13295.7|13294.8|173
1746080700000|2025-05-01 06:25:00|13299.4|13298.5|13298.8|13297.9|13300.9|13300|13297.8|13296.9|100
1746081000000|2025-05-01 06:30:00|13298.7|13297.8|13297.2|13296.3|13300.2|13299.3|13295.3|13294.4|183
1746081300000|2025-05-01 06:35:00|13297.4|13296.5|13297.6|13296.7|13298.2|13297.3|13294|13293.1|188
1746081600000|2025-05-01 06:40:00|13297.2|13296.3|13297.1|13296.2|13301.6|13300.7|13294|13293.1|228
1746081900000|2025-05-01 06:45:00|13297|13296.1|13286.5|13285.6|13297|13296.1|13286.4|13285.5|187
1746082200000|2025-05-01 06:50:00|13286.6|13285.7|13293.2|13292.3|13295.8|13294.9|13286.3|13285.4|247
1746082500000|2025-05-01 06:55:00|13293|13292.1|13290|13289.1|13294.7|13293.8|13286.9|13286|323
1746082800000|2025-05-01 07:00:00|13289.9|13289|13283.7|13282.8|13291.9|13291|13280.5|13279.6|363
1746083100000|2025-05-01 07:05:00|13283.5|13282.6|13276.7|13275.8|13286.6|13285.7|13276.3|13275.4|311
1746083400000|2025-05-01 07:10:00|13276.8|13275.9|13282.3|13281.4|13282.6|13281.7|13276.5|13275.6|176
1746083700000|2025-05-01 07:15:00|13282.7|13281.8|13277.4|13276.5|13282.9|13282|13275.4|13274.5|215
1746084000000|2025-05-01 07:20:00|13277.5|13276.6|13286.4|13285.5|13286.4|13285.5|13276.2|13275.3|180
1746084300000|2025-05-01 07:25:00|13286.5|13285.6|13287.5|13286.6|13291.5|13290.6|13284.8|13283.9|197
1746084600000|2025-05-01 07:30:00|13287.6|13286.7|13294.5|13293.6|13294.7|13293.8|13286.3|13285.4|201
1746084900000|2025-05-01 07:35:00|13294.7|13293.8|13298.5|13297.6|13299.7|13298.8|13293.7|13292.8|242
1746085200000|2025-05-01 07:40:00|13298.6|13297.7|13303.7|13302.8|13304.1|13303.2|13296.8|13295.9|167
1746085500000|2025-05-01 07:45:00|13303.9|13303|13306.2|13305.3|13307|13305.9|13303.1|13302.2|180
1746085800000|2025-05-01 07:50:00|13306.3|13305.4|13303.5|13302.6|13307.7|13306.8|13303|13302.1|157
1746086100000|2025-05-01 07:55:00|13303.2|13302.3|13306.4|13305.5|13306.8|13305.9|13301.8|13300.9|227
1746086400000|2025-05-01 08:00:00|13306.3|13305.4|13312.7|13311.8|13313|13312.1|13306.2|13305.3|285
1746086700000|2025-05-01 08:05:00|13312.6|13311.7|13318.6|13317.7|13318.7|13317.8|13312.1|13311.2|276
1746087000000|2025-05-01 08:10:00|13318.5|13317.6|13315.4|13314.5|13321.9|13321|13314.6|13313.7|187
1746087300000|2025-05-01 08:15:00|13315.6|13314.7|13325.6|13324.7|13326.2|13325.3|13315.5|13314.6|181
1746087600000|2025-05-01 08:20:00|13325.5|13324.6|13330.5|13329.6|13331.1|13330.2|13325.3|13324.4|225
1746087900000|2025-05-01 08:25:00|13330.6|13329.7|13329.4|13327.9|13332.1|13331.2|13328.2|13327.3|112
1746088200000|2025-05-01 08:30:00|13328.7|13327.8|13329.8|13328.9|13331.3|13330.4|13326.1|13325.2|159
1746088500000|2025-05-01 08:35:00|13329.6|13328.7|13329.6|13328.7|13332.1|13331.2|13328.5|13327.6|151
1746088800000|2025-05-01 08:40:00|13329.5|13328.6|13328.4|13327.5|13330.6|13329.7|13327.2|13326.3|125
1746089100000|2025-05-01 08:45:00|13328.5|13327.6|13328.5|13327.6|13330.2|13329.3|13327.6|13326.7|86
1746089400000|2025-05-01 08:50:00|13328.6|13327.7|13333.5|13332.6|13333.5|13332.6|13327|13326.1|112
1746089700000|2025-05-01 08:55:00|13333.3|13332.4|13325.3|13324.4|13333.5|13332.6|13324.9|13324|174
1746090000000|2025-05-01 09:00:00|13325.2|13324.3|13329.9|13329|13331.2|13330.3|13325.2|13324.3|228
1746090300000|2025-05-01 09:05:00|13329.7|13328.8|13329.2|13328.3|13332.2|13331.3|13328.3|13327.4|129
1746090600000|2025-05-01 09:10:00|13329.4|13328.5|13326.9|13326|13329.4|13328.5|13324.3|13323.4|159
1746090900000|2025-05-01 09:15:00|13326.8|13325.9|13328.6|13327.7|13328.9|13328|13324.3|13323.4|190
1746091200000|2025-05-01 09:20:00|13329.2|13328.3|13327.3|13326.4|13330.4|13329.5|13326.3|13325.4|99
1746091500000|2025-05-01 09:25:00|13327.2|13326.3|13324.5|13323.6|13327.7|13326.8|13323.3|13322.4|156
1746091800000|2025-05-01 09:30:00|13324.4|13323.5|13322.6|13321.7|13324.7|13323.8|13320.9|13320|163
1746092100000|2025-05-01 09:35:00|13322.8|13321.9|13321.4|13320.5|13323.2|13322.3|13319.8|13318.9|137
1746092400000|2025-05-01 09:40:00|13321.3|13320.4|13319.1|13318.2|13322.8|13321.9|13318.7|13317.8|112
1746092700000|2025-05-01 09:45:00|13318.9|13318|13321.6|13320.7|13321.9|13321|13318.7|13317.8|95
1746093000000|2025-05-01 09:50:00|13321.4|13320.5|13321.1|13320.2|13322.4|13321.5|13320.6|13319.7|80
1746093300000|2025-05-01 09:55:00|13320.7|13319.8|13316.2|13315.3|13321.1|13320.2|13313.7|13312.8|282
1746093600000|2025-05-01 10:00:00|13316.1|13315.2|13317.3|13316.4|13317.4|13316.5|13312.7|13311.8|182
1746093900000|2025-05-01 10:05:00|13316.9|13316|13325.2|13324.3|13325.4|13324.5|13316.2|13315.3|126
1746094200000|2025-05-01 10:10:00|13325.4|13324.5|13327.4|13326.5|13327.6|13326.7|13322.6|13321.7|136
1746094500000|2025-05-01 10:15:00|13327.3|13326.4|13330.3|13329.4|13331.2|13330.3|13327.3|13326.4|121
1746094800000|2025-05-01 10:20:00|13330.5|13329.6|13331.5|13330.6|13333.6|13332.7|13328.1|13327.2|118
1746095100000|2025-05-01 10:25:00|13331.4|13330.5|13328.5|13327.6|13331.5|13330.6|13328.4|13327.5|168
1746095400000|2025-05-01 10:30:00|13328.6|13327.7|13329.2|13328.3|13332|13331.1|13327.2|13326.3|156
1746095700000|2025-05-01 10:35:00|13329.4|13328.5|13335.3|13334.4|13336.8|13335.9|13329.2|13328.3|142
1746096000000|2025-05-01 10:40:00|13335.4|13334.5|13334.4|13333.5|13337|13336.1|13334.3|13333.4|168
1746096300000|2025-05-01 10:45:00|13334.3|13333.4|13333|13331.5|13334.9|13334|13332.3|13331.4|181
1746096600000|2025-05-01 10:50:00|13332.5|13331.6|13336.5|13335.6|13336.6|13335.7|13330.4|13329.5|171
1746096900000|2025-05-01 10:55:00|13336.2|13335.3|13338.9|13338|13339.2|13338.3|13335.7|13334.8|169
1746097200000|2025-05-01 11:00:00|13339.4|13338.5|13340|13339.1|13341.5|13340.6|13338.5|13337.6|217
1746097500000|2025-05-01 11:05:00|13339.5|13338.6|13338.4|13337.5|13339.6|13338.7|13333.8|13332.9|157
1746097800000|2025-05-01 11:10:00|13338.5|13337.6|13338.4|13337.5|13339.7|13338.8|13335.9|13335|145
1746098100000|2025-05-01 11:15:00|13338.3|13337.4|13341.1|13340.2|13343.4|13342.5|13336|13335.1|224
1746098400000|2025-05-01 11:20:00|13341|13340.1|13341.2|13340.3|13342.3|13341.4|13338.9|13338|213
1746098700000|2025-05-01 11:25:00|13341.3|13340.4|13341.8|13340.9|13342.5|13341.6|13339.6|13338.7|137
1746099000000|2025-05-01 11:30:00|13341.7|13340.8|13341.6|13340.7|13342|13341.1|13340.4|13339.5|105
1746099300000|2025-05-01 11:35:00|13341.5|13340.6|13345.9|13345|13345.9|13345|13341.4|13340.5|102
1746099600000|2025-05-01 11:40:00|13346|13345.1|13335.3|13334.4|13346|13345.1|13334.6|13333.7|135
1746099900000|2025-05-01 11:45:00|13335.5|13334.6|13329.3|13328.4|13335.6|13334.7|13328.9|13328|192
1746100200000|2025-05-01 11:50:00|13329.4|13328.5|13326.5|13325.6|13329.4|13328.5|13324.4|13323.5|195
1746100500000|2025-05-01 11:55:00|13326.7|13325.8|13324.7|13323.8|13327.9|13326.9|13324.4|13323.5|208
1746100800000|2025-05-01 12:00:00|13324.4|13323.5|13329.9|13329|13330|13329.1|13322.3|13321.4|233
1746101100000|2025-05-01 12:05:00|13330.1|13329.2|13325.6|13324.7|13330.2|13329.3|13324.5|13323.6|153
1746101400000|2025-05-01 12:10:00|13325.5|13324.6|13319.9|13319|13326.9|13325.7|13318.9|13318|225
1746101700000|2025-05-01 12:15:00|13320.1|13319.2|13320.2|13319.3|13320.6|13319.7|13318.8|13317.9|155
1746102000000|2025-05-01 12:20:00|13320.3|13319.4|13321.2|13320.3|13323.7|13322.8|13319.4|13318.5|168
1746102300000|2025-05-01 12:25:00|13321.3|13320.4|13326.1|13323.9|13326.4|13325.4|13320.7|13319.8|161
1746102600000|2025-05-01 12:30:00|13328|13324.6|13335.5|13334.6|13341.2|13339.7|13325.8|13323.5|834
1746102900000|2025-05-01 12:35:00|13335.7|13334.8|13331.1|13330.2|13338|13337.1|13328.3|13327.4|505
1746103200000|2025-05-01 12:40:00|13331.2|13330.3|13318.8|13317.9|13331.6|13330.7|13318.8|13317.9|432
1746103500000|2025-05-01 12:45:00|13318.7|13317.8|13317.6|13316.7|13322.4|13321.5|13314.8|13313.9|388
1746103800000|2025-05-01 12:50:00|13317.5|13316.6|13321.6|13320.7|13322.4|13321.5|13314.7|13313.8|305
1746104100000|2025-05-01 12:55:00|13321.5|13320.6|13316.2|13315.3|13321.9|13321|13314.8|13313.9|252
1746104400000|2025-05-01 13:00:00|13315.9|13315|13318.6|13317.7|13319.3|13318.4|13312.2|13311.3|308
1746104700000|2025-05-01 13:05:00|13318.5|13317.6|13318.1|13317.2|13322.4|13321.5|13316.3|13315.4|270
1746105000000|2025-05-01 13:10:00|13318.2|13317.3|13321.4|13320.5|13326.9|13326|13318.2|13317.3|267
1746105300000|2025-05-01 13:15:00|13321.5|13320.6|13317.6|13316.7|13322.2|13321.3|13317.3|13316.4|247
1746105600000|2025-05-01 13:20:00|13317.3|13316.4|13316.3|13315.4|13321.2|13320.3|13316.3|13315.4|209
1746105900000|2025-05-01 13:25:00|13316.4|13315.5|13321.8|13320.9|13322.2|13321.3|13316.4|13315.5|197
1746106200000|2025-05-01 13:30:00|13322.1|13321.2|13315.9|13315|13322.1|13321.2|13315.3|13314.4|394
1746106500000|2025-05-01 13:35:00|13315.6|13314.7|13322.1|13321.2|13323.3|13322.4|13315.3|13314.4|331
1746106800000|2025-05-01 13:40:00|13322|13321.1|13319.9|13318.4|13323.2|13322.3|13317.4|13316.5|278
1746107100000|2025-05-01 13:45:00|13319.8|13318.3|13322.4|13321.5|13323.8|13322.7|13317.3|13316.4|361
1746107400000|2025-05-01 13:50:00|13322.3|13321.4|13323.4|13322.5|13327.7|13326.8|13321.2|13320.3|343
1746107700000|2025-05-01 13:55:00|13323.3|13322.4|13327.2|13321.7|13327.2|13324.6|13318.9|13318|276
1746108000000|2025-05-01 14:00:00|13327.6|13320.7|13322.1|13321.2|13329.3|13323.6|13309.1|13308.2|775
1746108300000|2025-05-01 14:05:00|13322.2|13321.3|13310.3|13309.4|13324.8|13323.9|13308.2|13307.3|758
1746108600000|2025-05-01 14:10:00|13310.4|13309.5|13316.2|13315.3|13320.6|13319.7|13307.7|13306.8|596
1746108900000|2025-05-01 14:15:00|13316.4|13315.5|13310.3|13309.4|13317.6|13316.7|13309.6|13308.7|426
1746109200000|2025-05-01 14:20:00|13310.4|13309.5|13310.4|13309.5|13316|13315.1|13309|13308.1|411
1746109500000|2025-05-01 14:25:00|13310.2|13309.3|13309.2|13308.3|13312.8|13311.9|13304.8|13303.9|435
1746109800000|2025-05-01 14:30:00|13309|13308.1|13296.7|13295.8|13309.7|13308.8|13292.3|13290.9|525
1746110100000|2025-05-01 14:35:00|13297.4|13296.5|13296.7|13295.8|13298.9|13298|13292.3|13291.4|430
1746110400000|2025-05-01 14:40:00|13297.1|13296.2|13294.3|13293.4|13298.5|13297.6|13291.7|13290.4|526
1746110700000|2025-05-01 14:45:00|13294.6|13293.7|13294.4|13293.5|13300.6|13299.7|13294.2|13293.3|413
1746111000000|2025-05-01 14:50:00|13294.5|13293.6|13287.6|13286.7|13296.2|13295.3|13285.3|13284.4|602
1746111300000|2025-05-01 14:55:00|13287.5|13286.6|13295.8|13294.9|13296.2|13295.3|13287.3|13286.4|513
1746111600000|2025-05-01 15:00:00|13295.9|13295|13297.1|13296.2|13298.6|13297.7|13292.4|13291.5|484
1746111900000|2025-05-01 15:05:00|13297.3|13296.4|13293.9|13293|13298.7|13297.8|13293.2|13292.3|340
1746112200000|2025-05-01 15:10:00|13294|13293.1|13299.4|13298.5|13301.7|13300.2|13294|13293.1|395
1746112500000|2025-05-01 15:15:00|13299.6|13298.7|13292.3|13291.4|13301.2|13300.3|13292.3|13291.4|391
1746112800000|2025-05-01 15:20:00|13292.6|13291.7|13288.3|13287.4|13295|13294.1|13286.2|13285.3|314
1746113100000|2025-05-01 15:25:00|13289|13288.1|13289.3|13288.4|13291.5|13290.6|13288.4|13287.5|189
1746113400000|2025-05-01 15:30:00|13289.4|13288.5|13284.4|13283.5|13291.1|13290.2|13283.3|13282.4|216
1746113700000|2025-05-01 15:35:00|13284.2|13283.3|13279.5|13278.6|13284.5|13283.6|13279.1|13278.2|255
1746114000000|2025-05-01 15:40:00|13279.6|13278.7|13275.7|13274.8|13280.3|13279.4|13275.6|13274.7|185
1746114300000|2025-05-01 15:45:00|13276|13275.1|13266.5|13265.6|13276.1|13275.2|13266.1|13265.2|328
1746114600000|2025-05-01 15:50:00|13266.1|13265.2|13265.9|13265|13269.4|13268.5|13265.3|13264.4|254
1746114900000|2025-05-01 15:55:00|13265.6|13264.7|13273.2|13272.3|13274.6|13273.7|13265.5|13264.6|355
1746115200000|2025-05-01 16:00:00|13272.9|13272|13266.4|13265.5|13273.3|13272.4|13262.4|13261.5|291
1746115500000|2025-05-01 16:05:00|13266.5|13265.6|13267.4|13266.5|13269.9|13269|13266.1|13265.2|199
1746115800000|2025-05-01 16:10:00|13267.2|13266.3|13269.4|13267.9|13269.6|13268.4|13264.7|13263.8|309
1746116100000|2025-05-01 16:15:00|13269.3|13267.8|13269.5|13268.6|13273.4|13272.5|13268.1|13267.2|270
1746116400000|2025-05-01 16:20:00|13270.3|13269.4|13267.6|13266.7|13270.4|13269.5|13264.7|13263.8|233
1746116700000|2025-05-01 16:25:00|13268.4|13267.5|13272.4|13271.5|13274.9|13274|13266.7|13265.8|245
1746117000000|2025-05-01 16:30:00|13272.3|13271.4|13275.5|13274.6|13275.8|13274.9|13271.4|13270.5|208
1746117300000|2025-05-01 16:35:00|13275.4|13274.5|13274.4|13273.5|13276.5|13275.6|13273.5|13272.6|172
1746117600000|2025-05-01 16:40:00|13274.1|13273.2|13273.6|13272.7|13275.7|13274.8|13272.7|13271.8|132
1746117900000|2025-05-01 16:45:00|13273.4|13272.5|13276.6|13275.7|13277.3|13276.4|13273.3|13272.4|114
1746118200000|2025-05-01 16:50:00|13276.5|13275.6|13281.2|13280.3|13281.4|13280.5|13276.4|13275.5|123
1746118500000|2025-05-01 16:55:00|13281.1|13280.2|13281.3|13280.4|13284.7|13283.8|13280.9|13280|145
1746118800000|2025-05-01 17:00:00|13281.4|13280.5|13274.2|13273.3|13281.4|13280.5|13273.6|13272.7|186
1746119100000|2025-05-01 17:05:00|13274.1|13273.2|13275.4|13274.5|13275.5|13274.6|13272.6|13271.7|97
1746119400000|2025-05-01 17:10:00|13275.7|13274.8|13279.5|13278.6|13279.5|13278.6|13274.5|13273.6|79
1746119700000|2025-05-01 17:15:00|13279.7|13278.8|13279.4|13278.5|13280.3|13279.4|13278.8|13277.9|87
1746120000000|2025-05-01 17:20:00|13279.6|13278.7|13272.4|13271.5|13280.3|13279.4|13272.2|13271.3|128
1746120300000|2025-05-01 17:25:00|13273.1|13272.2|13270.9|13270|13274.6|13273.7|13270.3|13269.4|145
1746120600000|2025-05-01 17:30:00|13271.2|13270.3|13269.6|13268.7|13271.5|13270.6|13267.8|13266.9|132
1746120900000|2025-05-01 17:35:00|13269.5|13268.6|13266.2|13265.3|13269.8|13268.9|13266|13265.1|114
1746121200000|2025-05-01 17:40:00|13265.9|13265|13267.1|13266.2|13269.3|13268.4|13265.3|13264.4|122
1746121500000|2025-05-01 17:45:00|13266.9|13266|13269.5|13268.6|13272|13271.1|13265.1|13264.2|138
1746121800000|2025-05-01 17:50:00|13269.2|13268.3|13267.5|13266.6|13269.3|13268.4|13265.7|13264.8|111
1746122100000|2025-05-01 17:55:00|13267.4|13266.5|13267.2|13266.3|13267.6|13266.7|13264.2|13263.3|95
1746122400000|2025-05-01 18:00:00|13266.7|13265.8|13262.5|13261.6|13266.7|13265.8|13260.9|13260|144
1746122700000|2025-05-01 18:05:00|13263.2|13262.3|13270.1|13269.2|13270.3|13269.4|13263.2|13262.3|80
1746123000000|2025-05-01 18:10:00|13270.2|13269.3|13274.2|13273.3|13275.2|13274.3|13270.1|13269.2|109
1746123300000|2025-05-01 18:15:00|13274.1|13273.2|13271.9|13271|13276.5|13275.6|13271.8|13270.9|106
1746123600000|2025-05-01 18:20:00|13271.4|13270.5|13271.3|13270.4|13272.9|13272|13269.1|13268.2|159
1746123900000|2025-05-01 18:25:00|13271.1|13270.2|13270.3|13269.4|13271.1|13270.2|13266.5|13265.6|154
1746124200000|2025-05-01 18:30:00|13270.2|13269.3|13275.4|13274.5|13276.1|13275.2|13269.4|13268.5|135
1746124500000|2025-05-01 18:35:00|13275.3|13274.4|13278.6|13277.7|13279|13278.1|13274.3|13273.4|137
1746124800000|2025-05-01 18:40:00|13278.5|13277.6|13281.6|13280.7|13282.6|13281.7|13277.1|13276.2|143
1746125100000|2025-05-01 18:45:00|13281.5|13280.6|13285.9|13285|13287.2|13286.3|13281.3|13280.4|185
1746125400000|2025-05-01 18:50:00|13285.8|13284.9|13280.1|13279.2|13285.8|13284.9|13280|13279|168
1746125700000|2025-05-01 18:55:00|13280.2|13279.3|13278.1|13277.2|13280.2|13279.3|13275.2|13274.3|157
1746126000000|2025-05-01 19:00:00|13278.2|13277.3|13279.6|13278.7|13281.1|13280.2|13276.9|13276|124
1746126300000|2025-05-01 19:05:00|13279.7|13278.8|13280.5|13279.6|13283|13282.1|13279.7|13278.8|127
1746126600000|2025-05-01 19:10:00|13281|13280.1|13281.5|13280.6|13281.5|13280.6|13279.8|13278.9|98
1746126900000|2025-05-01 19:15:00|13281.6|13280.7|13283.6|13282.7|13283.7|13282.8|13279.3|13278.4|140
1746127200000|2025-05-01 19:20:00|13283.5|13282.6|13283.3|13282.4|13283.9|13283|13282.1|13281.2|134
1746127500000|2025-05-01 19:25:00|13283.4|13282.5|13283.6|13282.7|13284.1|13283.2|13282|13281.1|98
1746127800000|2025-05-01 19:30:00|13284.1|13283.2|13281.4|13280.5|13285.1|13284.2|13281.2|13280.3|118
1746128100000|2025-05-01 19:35:00|13281.2|13280.3|13282.5|13281.6|13284.2|13283.3|13280.4|13279.5|153
1746128400000|2025-05-01 19:40:00|13282.7|13281.8|13282.4|13281.5|13284.4|13283.5|13281.4|13280.5|156
1746128700000|2025-05-01 19:45:00|13282.5|13281.6|13282|13281.1|13282.6|13281.7|13280.9|13280|119
1746129000000|2025-05-01 19:50:00|13282.2|13281.3|13283.1|13282.2|13284.5|13283.6|13281.4|13280.5|148
1746129300000|2025-05-01 19:55:00|13283.2|13282.3|13279.4|13278.5|13284|13283.1|13279.2|13278.3|153
1746129600000|2025-05-01 20:00:00|13279.5|13278.6|13281.2|13280.3|13281.4|13280.5|13279.4|13278.5|126
1746129900000|2025-05-01 20:05:00|13281.3|13280.4|13281.1|13280.2|13282.2|13281.3|13279.7|13278.8|87
1746130200000|2025-05-01 20:10:00|13281|13280.1|13283.7|13282.8|13284.6|13283.7|13279.6|13278.7|82
1746130500000|2025-05-01 20:15:00|13283.9|13283|13282.7|13281.8|13284|13283.1|13282.2|13281.3|47
1746130800000|2025-05-01 20:20:00|13282.5|13281.6|13279.4|13278.5|13282.5|13281.6|13279.4|13278.5|43
1746131100000|2025-05-01 20:25:00|13279.8|13278.9|13276.3|13275.4|13280|13279.1|13275.2|13274.3|73
1746131400000|2025-05-01 20:30:00|13276.2|13275.3|13277.3|13276.4|13277.4|13276.5|13274.8|13273.9|47
1746131700000|2025-05-01 20:35:00|13277.2|13276.3|13278.1|13277.2|13278.3|13277.4|13277.1|13276.2|37
1746132000000|2025-05-01 20:40:00|13278|13277.1|13279.9|13279|13280.2|13279.3|13277.3|13276.4|83
1746132300000|2025-05-01 20:45:00|13280.5|13279.6|13280.3|13279.4|13281.6|13280.5|13279.8|13278.6|64
1746132600000|2025-05-01 20:50:00|13280.2|13279.3|13281.3|13280.4|13282|13280.5|13279.4|13278.5|72
1746132900000|2025-05-01 20:55:00|13281.8|13280|13281.1|13276|13282.1|13280|13278.2|13275.5|101
1746133200000|2025-05-01 21:00:00|13279.8||13281.1||13281.1||13279.7||3
1746133500000|2025-05-01 21:05:00|13296.7|13284.8|13280.8|13274.5|13296.7|13284.8|13280.8|13274.5|2
1746133800000|2025-05-01 21:10:00|13282.2|13270.3|13282.3|13270.4|13282.3|13270.4|13282.2|13270.3|2
1746134400000|2025-05-01 21:20:00|13294.3|13282.4|13294.8|13282.9|13294.8|13282.9|13294.3|13282.4|2
1746134700000|2025-05-01 21:25:00|13294.7|13282.8|13285.5|13273.6|13295.1|13283.2|13285.1|13273.2|47
1746135000000|2025-05-01 21:30:00|13285.4|13273.5|13286|13275.9|13290.1|13279.9|13285.2|13273.3|21
1746135300000|2025-05-01 21:35:00|13287|13276.9|13286|13276.3|13288.8|13278.4|13285.8|13275|28
1746135600000|2025-05-01 21:40:00|13286.4|13276.6|13289.9|13278|13291.5|13279.6|13286|13276.3|21
1746135900000|2025-05-01 21:45:00|13290|13278.1|13284.5|13272.6|13290.2|13278.3|13284.5|13272.6|78
1746136200000|2025-05-01 21:50:00|13284.6|13272.7|13288.8|13278|13288.8|13279.1|13281.7|13272.7|99
1746136500000|2025-05-01 21:55:00|13289|13277.9|13279.6|13271.5|13290.5|13280|13279.6|13269.7|63
1746136800000|2025-05-01 22:00:00|13279.8|13271.9|13280.5|13276.5|13285.3|13279.8|13279.1|13271|110
1746137100000|2025-05-01 22:05:00|13280|13276.9|13281.4|13279.2|13281.7|13279.2|13278.6|13276.4|100
1746137400000|2025-05-01 22:10:00|13281.3|13278.7|13279.9|13277.8|13281.5|13279.2|13279.3|13277.4|55
1746137700000|2025-05-01 22:15:00|13280|13278.5|13281.3|13279.8|13282.1|13280.2|13280|13278.1|364
1746138000000|2025-05-01 22:20:00|13281.6|13280.1|13283|13281.5|13283|13281.5|13281.3|13279.8|157
1746138300000|2025-05-01 22:25:00|13282.9|13281.4|13283.5|13282|13285.4|13283.9|13282.9|13281.4|152
1746138600000|2025-05-01 22:30:00|13283.6|13282.1|13285.5|13284|13285.5|13284|13283|13281.5|72
1746138900000|2025-05-01 22:35:00|13285.6|13284.1|13285.5|13284|13286.7|13285.2|13285.1|13283.6|68
1746139200000|2025-05-01 22:40:00|13286|13284.5|13285.4|13283.9|13286.9|13285.4|13285.3|13283.8|105
1746139500000|2025-05-01 22:45:00|13285.7|13284.2|13286|13284.5|13286.1|13284.6|13285.1|13283.6|62
1746139800000|2025-05-01 22:50:00|13286.1|13284.6|13285.2|13283.7|13286.5|13285|13285|13283.5|50
1746140100000|2025-05-01 22:55:00|13284.6|13283.1|13285.4|13283.9|13285.4|13283.9|13282.4|13280.9|151
1746140400000|2025-05-01 23:00:00|13284.9|13284|13282.3|13281.4|13285.1|13284.2|13281.8|13280.9|102
1746140700000|2025-05-01 23:05:00|13282.4|13281.5|13281.9|13281|13283.5|13282.6|13281.8|13280.7|109
1746141000000|2025-05-01 23:10:00|13281.8|13280.9|13282.7|13281.8|13283|13282.1|13281.1|13280.1|65
1746141300000|2025-05-01 23:15:00|13282.8|13281.9|13284.5|13283.6|13284.5|13283.6|13282|13281.1|76
1746141600000|2025-05-01 23:20:00|13284.6|13283.7|13284.1|13283.2|13285|13284.1|13284.1|13283.2|34
1746141900000|2025-05-01 23:25:00|13284.2|13283.3|13284.3|13283.4|13284.9|13284|13283.4|13282.5|46
1746142200000|2025-05-01 23:30:00|13284.4|13283.5|13283.2|13282.3|13284.4|13283.5|13282.2|13281.3|67
1746142500000|2025-05-01 23:35:00|13283.7|13282.8|13282.2|13281.3|13284.2|13283.3|13282.1|13281.2|47
1746142800000|2025-05-01 23:40:00|13282.3|13281.4|13283.2|13281.7|13283.2|13282.1|13280.7|13279.8|74
1746143100000|2025-05-01 23:45:00|13283|13281.5|13285.3|13284.4|13285.7|13284.4|13282.7|13281.5|133
1746143400000|2025-05-01 23:50:00|13285.4|13284.5|13286.7|13285.8|13287.1|13286.2|13284.9|13284|106
1746143700000|2025-05-01 23:55:00|13286.6|13285.7|13286.2|13285.3|13287|13286.1|13285.5|13284.6|103
1746144000000|2025-05-02 00:00:00|13286.3|13285.4|13285.5|13284.6|13290.7|13289.5|13284.4|13283.5|280
1746144300000|2025-05-02 00:05:00|13285.6|13284.7|13283.3|13282.4|13285.6|13284.7|13283.3|13282.4|180
1746144600000|2025-05-02 00:10:00|13283.4|13282.5|13280.3|13279.4|13283.4|13282.5|13280.2|13279.3|150
1746144900000|2025-05-02 00:15:00|13280.4|13279.5|13281.2|13280.3|13281.3|13280.4|13278.8|13277.9|279
1746145200000|2025-05-02 00:20:00|13281.1|13280.2|13280.2|13279.3|13282.8|13281.6|13280.2|13279|179
1746145500000|2025-05-02 00:25:00|13280.3|13279.4|13281.3|13280.4|13282.7|13281.5|13277.5|13276.6|272
1746145800000|2025-05-02 00:30:00|13281.4|13280.5|13279.3|13278.4|13282.5|13281.6|13278.1|13277.2|269
1746146100000|2025-05-02 00:35:00|13279.4|13278.5|13276.8|13275.9|13281.4|13280.5|13276.8|13275.9|248
1746146400000|2025-05-02 00:40:00|13276.9|13276|13277.1|13276.2|13279.4|13278.5|13276.4|13275.5|201
1746146700000|2025-05-02 00:45:00|13277.2|13276.3|13276.2|13275.3|13278.4|13277.5|13275.8|13274.9|246
1746147000000|2025-05-02 00:50:00|13276.3|13275.4|13276.7|13275.8|13277.9|13277|13274.4|13273.5|278
1746147300000|2025-05-02 00:55:00|13277|13276.1|13279.7|13278.8|13280.5|13279.5|13276.7|13275.8|287
1746147600000|2025-05-02 01:00:00|13279.9|13279|13281.7|13280.8|13283|13282.1|13278.7|13277.8|299
1746147900000|2025-05-02 01:05:00|13281.6|13280.7|13279.1|13278.2|13282|13281.1|13278.2|13277.3|202
1746148200000|2025-05-02 01:10:00|13279.2|13278.3|13284.3|13283.4|13284.3|13283.4|13278.1|13277.2|252
1746148500000|2025-05-02 01:15:00|13284.4|13283.5|13283.1|13282.2|13285.5|13284.6|13283|13282.1|225
1746148800000|2025-05-02 01:20:00|13283.2|13282.3|13282.4|13281.5|13283.6|13282.7|13281.1|13280.1|247
1746149100000|2025-05-02 01:25:00|13282.6|13281.7|13281.1|13280.2|13283.5|13282.6|13280.2|13279.3|124
1746149400000|2025-05-02 01:30:00|13280.7|13279.8|13279.3|13278.4|13280.9|13280|13277.1|13276.2|185
1746149700000|2025-05-02 01:35:00|13279.2|13278.3|13280.3|13279.4|13281.2|13280.3|13276.2|13275.3|214
1746150000000|2025-05-02 01:40:00|13280.2|13279.3|13281.3|13280.4|13282.4|13281.5|13280.2|13279.1|298
1746150300000|2025-05-02 01:45:00|13281.6|13280.1|13286.3|13285.4|13286.8|13285.6|13281.1|13280|233
1746150600000|2025-05-02 01:50:00|13286.2|13285.3|13290|13289.1|13290.3|13289.4|13285.4|13284.5|224
1746150900000|2025-05-02 01:55:00|13290.1|13289.2|13290.3|13289.4|13290.4|13289.5|13287.9|13287|193
1746151200000|2025-05-02 02:00:00|13290.4|13289.5|13296.2|13295.3|13296.7|13295.8|13290.2|13289.3|206
1746151500000|2025-05-02 02:05:00|13296.3|13295.4|13296.3|13295.4|13296.7|13295.8|13294|13293.1|131
1746151800000|2025-05-02 02:10:00|13296.2|13295.3|13294.5|13293.6|13296.2|13295.3|13292.1|13291.2|127
1746152100000|2025-05-02 02:15:00|13294.4|13293.5|13295.5|13294.6|13295.5|13294.6|13292.7|13291.8|116
1746152400000|2025-05-02 02:20:00|13295.3|13294.4|13298.9|13298|13299.7|13298.6|13294.2|13293.3|169
1746152700000|2025-05-02 02:25:00|13299|13298.1|13298.1|13297.2|13300.6|13299.1|13297.9|13297|130
1746153000000|2025-05-02 02:30:00|13298|13297.1|13295.9|13295|13298.3|13297.3|13295.9|13295|99
1746153300000|2025-05-02 02:35:00|13295.8|13294.9|13293.1|13292.2|13296.5|13295.5|13293|13292.1|132
1746153600000|2025-05-02 02:40:00|13293.2|13292.3|13296.3|13295.4|13296.4|13295.5|13291.6|13290.5|108
1746153900000|2025-05-02 02:45:00|13296.2|13295.3|13296.4|13295.5|13297.3|13296.4|13295.4|13294.5|72
1746154200000|2025-05-02 02:50:00|13296.3|13295.4|13295.3|13294.4|13296.4|13295.5|13295.1|13294.2|42
1746154500000|2025-05-02 02:55:00|13295.4|13294.5|13293.3|13292.4|13295.5|13294.6|13292.3|13291.4|89
1746154800000|2025-05-02 03:00:00|13293.2|13292.3|13293.1|13292.2|13293.4|13292.5|13291.2|13290.3|105
1746155100000|2025-05-02 03:05:00|13293.2|13292.3|13292.2|13291.3|13294.6|13293.7|13292.1|13291.2|80
1746155400000|2025-05-02 03:10:00|13292.3|13291.4|13292.2|13291.3|13293.1|13292.2|13291.1|13290.2|131
1746155700000|2025-05-02 03:15:00|13291.9|13291|13294.4|13293.5|13295.5|13294.6|13291.2|13290.3|104
1746156000000|2025-05-02 03:20:00|13294.5|13293.6|13300.3|13299.4|13300.3|13299.4|13294.1|13293.2|116
1746156300000|2025-05-02 03:25:00|13300.2|13299.3|13302.3|13301.4|13303.7|13302.8|13300.2|13299.3|144
1746156600000|2025-05-02 03:30:00|13302.4|13301.5|13304.7|13303.8|13306.1|13305.2|13302|13301.1|144
1746156900000|2025-05-02 03:35:00|13304.8|13303.9|13308.2|13307.3|13309.8|13308.9|13304.5|13303.6|159
1746157200000|2025-05-02 03:40:00|13308.1|13307.2|13308.5|13307.6|13309.8|13308.9|13307.7|13306.8|110
1746157500000|2025-05-02 03:45:00|13308|13307.1|13306.2|13305.3|13308.1|13307.2|13304.7|13303.8|113
1746157800000|2025-05-02 03:50:00|13306.3|13305.4|13310.1|13309.2|13310.6|13309.5|13305.5|13304.6|137
1746158100000|2025-05-02 03:55:00|13310|13309.1|13310.6|13309.7|13310.8|13309.9|13308.6|13307.7|137
1746158400000|2025-05-02 04:00:00|13310.9|13309.4|13307.5|13306.6|13311.4|13310.5|13305.9|13305|367
1746158700000|2025-05-02 04:05:00|13307.7|13306.8|13306.8|13305.9|13309.2|13308.3|13306.7|13305.8|169
1746159000000|2025-05-02 04:10:00|13306.7|13305.8|13306.5|13305.6|13307.4|13306.5|13304.8|13303.9|160
1746159300000|2025-05-02 04:15:00|13306.6|13305.7|13309.6|13308.7|13310.4|13309.2|13304.9|13304|154
1746159600000|2025-05-02 04:20:00|13309.9|13308.4|13309.6|13308.7|13314.1|13313.2|13309.6|13308.3|213
1746159900000|2025-05-02 04:25:00|13309.5|13308.6|13311.5|13310.6|13312.4|13311.5|13308.5|13307.6|169
1746160200000|2025-05-02 04:30:00|13311.4|13310.5|13308.5|13307.6|13311.7|13310.8|13307.2|13306.3|186
1746160500000|2025-05-02 04:35:00|13308.4|13307.5|13307.9|13307|13311.5|13310.6|13307|13306.1|196
1746160800000|2025-05-02 04:40:00|13308.2|13307.3|13308.2|13307.3|13310.9|13310|13307.9|13307|129
1746161100000|2025-05-02 04:45:00|13308.4|13307.5|13307.1|13306.2|13309.8|13308.6|13306.3|13305.3|99
1746161400000|2025-05-02 04:50:00|13307.3|13306.4|13305.6|13304.7|13308.4|13307.5|13305.4|13304.5|128
1746161700000|2025-05-02 04:55:00|13305.7|13304.8|13308.6|13307.7|13308.6|13307.7|13305.6|13304.7|132
1746162000000|2025-05-02 05:00:00|13308.7|13307.8|13310.4|13309.5|13310.4|13309.5|13305.9|13305|150
1746162300000|2025-05-02 05:05:00|13310.6|13309.7|13312.9|13312|13313|13312.1|13309.6|13308.7|139
1746162600000|2025-05-02 05:10:00|13313|13312.1|13312.7|13311.8|13314.5|13313.6|13311.6|13310.7|163
1746162900000|2025-05-02 05:15:00|13312.8|13311.9|13311.8|13310.9|13313.8|13312.9|13311.8|13310.9|97
1746163200000|2025-05-02 05:20:00|13311.2|13310.3|13312.5|13311.6|13313|13311.9|13310.8|13309.9|79
1746163500000|2025-05-02 05:25:00|13312.6|13311.7|13317.7|13316.8|13317.8|13316.9|13311.5|13310.6|129
1746163800000|2025-05-02 05:30:00|13317.8|13316.9|13319.6|13318.7|13320.3|13319.4|13316.6|13315.7|120
1746164100000|2025-05-02 05:35:00|13319.7|13318.8|13318.2|13317.3|13320.1|13319.2|13316.7|13315.8|128
1746164400000|2025-05-02 05:40:00|13318.4|13317.5|13318.8|13317.9|13319.3|13318.4|13317.6|13316.7|102
1746164700000|2025-05-02 05:45:00|13318.9|13318|13313.9|13313|13320.5|13319.6|13312|13310.9|185
1746165000000|2025-05-02 05:50:00|13314.3|13312.8|13318|13317.1|13318|13317.1|13313.9|13312.8|178
1746165300000|2025-05-02 05:55:00|13318.3|13317.4|13312.9|13312|13322.5|13321.6|13312.6|13311.7|210
1746165600000|2025-05-02 06:00:00|13312.5|13311.6|13314.7|13313.8|13315.3|13314.4|13310.2|13309.3|398
1746165900000|2025-05-02 06:05:00|13314.5|13313.6|13317.3|13316.4|13317.7|13316.8|13314.2|13313.3|315
1746166200000|2025-05-02 06:10:00|13317.2|13316.3|13310.1|13309.2|13317.4|13316.5|13309.4|13308.5|270
1746166500000|2025-05-02 06:15:00|13310.2|13309.3|13317.5|13316.6|13317.9|13317|13310|13309.1|295
1746166800000|2025-05-02 06:20:00|13317.6|13316.7|13320.6|13319.7|13321.2|13320.3|13316.2|13315.3|353
1746167100000|2025-05-02 06:25:00|13320.5|13319.6|13318.6|13317.7|13321.7|13320.8|13315.1|13314.2|307
1746167400000|2025-05-02 06:30:00|13318.5|13317.6|13315.8|13314.9|13320.9|13320|13314|13313.1|285
1746167700000|2025-05-02 06:35:00|13315.7|13314.8|13309.7|13308.8|13316.1|13315.2|13308.3|13307.4|296
1746168000000|2025-05-02 06:40:00|13309.8|13308.9|13310.1|13309.2|13311.1|13310.2|13308.1|13307.2|229
1746168300000|2025-05-02 06:45:00|13310.2|13309.3|13312.2|13310.7|13315.9|13315|13307.6|13306.7|368
1746168600000|2025-05-02 06:50:00|13312.1|13310.6|13311|13310.1|13316.9|13315.8|13310.9|13310|260
1746168900000|2025-05-02 06:55:00|13310.9|13310|13312.3|13311.4|13312.4|13311.5|13309.2|13308.3|318
1746169200000|2025-05-02 07:00:00|13312.4|13311.5|13316.5|13315.6|13317.9|13317|13308.8|13307.9|567
1746169500000|2025-05-02 07:05:00|13316.6|13315.7|13316.2|13315.3|13319.4|13318.5|13314.6|13313.7|352
1746169800000|2025-05-02 07:10:00|13316.1|13315.2|13315.1|13314.2|13319.1|13318.2|13313.7|13312.8|279
1746170100000|2025-05-02 07:15:00|13314.6|13313.7|13314|13313.1|13317.9|13317|13313.7|13312.8|233
1746170400000|2025-05-02 07:20:00|13313.5|13312.6|13306.4|13305.5|13313.5|13312.6|13304.1|13303.2|274
1746170700000|2025-05-02 07:25:00|13306.5|13305.6|13305.3|13304.4|13307.6|13306.7|13304.3|13303.4|218
1746171000000|2025-05-02 07:30:00|13305.4|13304.5|13309.4|13308.5|13309.5|13308.6|13304.2|13303.3|235
1746171300000|2025-05-02 07:35:00|13309.3|13308.4|13301.7|13300.2|13309.5|13308.6|13300.2|13299|333
1746171600000|2025-05-02 07:40:00|13301.6|13300.1|13305.7|13304.8|13306.7|13305.8|13300.7|13299.2|344
1746171900000|2025-05-02 07:45:00|13305.8|13304.9|13306.2|13305.3|13308.4|13307.3|13302.2|13301.3|385
1746172200000|2025-05-02 07:50:00|13306.4|13305.5|13308.4|13307.5|13309.3|13308.4|13305.1|13304.2|293
1746172500000|2025-05-02 07:55:00|13308.5|13307.6|13299.8|13298.9|13309.5|13308.6|13299.1|13298.2|368
1746172800000|2025-05-02 08:00:00|13299.9|13299|13293.3|13292.4|13299.9|13299|13293.1|13292.2|393
1746173100000|2025-05-02 08:05:00|13293.4|13292.5|13290.7|13289.8|13294.2|13293.3|13286.1|13285.2|340
1746173400000|2025-05-02 08:10:00|13290.6|13289.7|13287.3|13286.4|13293|13292|13285.8|13284.9|380
1746173700000|2025-05-02 08:15:00|13287.2|13286.3|13291.3|13289.8|13292.2|13291|13287|13286.1|335
1746174000000|2025-05-02 08:20:00|13291|13290.1|13292.6|13291.7|13292.7|13291.8|13288.1|13286.7|353
1746174300000|2025-05-02 08:25:00|13292.7|13291.8|13289.9|13289|13292.7|13291.8|13288.5|13287.6|310
1746174600000|2025-05-02 08:30:00|13289.7|13288.8|13291.9|13291|13292.2|13291.3|13289.3|13288.4|319
1746174900000|2025-05-02 08:35:00|13291.8|13290.9|13286.7|13285.8|13291.8|13290.9|13282.9|13282|332
1746175200000|2025-05-02 08:40:00|13286.6|13285.7|13290.2|13289.3|13291.4|13290.1|13286.6|13285.7|285
1746175500000|2025-05-02 08:45:00|13290.1|13289.2|13293.2|13292.3|13293.6|13292.5|13289|13288.1|315
1746175800000|2025-05-02 08:50:00|13293.1|13292.2|13293|13292.1|13295.3|13294.3|13292.1|13291|343
1746176100000|2025-05-02 08:55:00|13292.9|13292|13292.6|13291.7|13293.3|13292.4|13288.6|13287.6|237
1746176400000|2025-05-02 09:00:00|13292.4|13291.5|13289.9|13289|13293.7|13292.3|13288.4|13287.5|331
1746176700000|2025-05-02 09:05:00|13289.8|13288.9|13291.5|13290.6|13292.5|13291.3|13286.5|13285.6|239
1746177000000|2025-05-02 09:10:00|13291.4|13290.5|13289.5|13288.6|13291.8|13290.6|13286.8|13285.9|242
1746177300000|2025-05-02 09:15:00|13289.3|13288.4|13290.2|13289.3|13290.9|13289.8|13286.6|13285.5|213
1746177600000|2025-05-02 09:20:00|13290.1|13289.2|13291.3|13290.4|13292.2|13291.3|13288.3|13287.4|192
1746177900000|2025-05-02 09:25:00|13291|13290.1|13292.4|13291.5|13293.2|13291.8|13289.8|13288.8|286
1746178200000|2025-05-02 09:30:00|13292.5|13291.6|13297.8|13296.9|13298.7|13297.8|13291.6|13290.1|379
1746178500000|2025-05-02 09:35:00|13297.9|13297|13307.6|13306.7|13307.9|13307|13297|13295.9|485
1746178800000|2025-05-02 09:40:00|13308|13307.1|13310.6|13309.7|13312.7|13311.3|13307.3|13306.4|377
1746179100000|2025-05-02 09:45:00|13310.7|13309.8|13313.9|13313|13314.6|13313.5|13309.3|13308.3|311
1746179400000|2025-05-02 09:50:00|13314.1|13313.2|13311.3|13310.4|13316.8|13315.4|13311.3|13310.1|286
1746179700000|2025-05-02 09:55:00|13311.4|13310.5|13311.1|13310.2|13313.1|13312|13308.3|13307.1|376
1746180000000|2025-05-02 10:00:00|13311.2|13310.3|13309.6|13308.7|13311.3|13310.3|13305.6|13304.7|399
1746180300000|2025-05-02 10:05:00|13309.8|13308.3|13304.9|13304|13311.7|13310.8|13304.9|13304|334
1746180600000|2025-05-02 10:10:00|13305.4|13304.5|13309.2|13308.3|13311.5|13310|13305.1|13304|253
1746180900000|2025-05-02 10:15:00|13309.1|13308.2|13305.7|13304.8|13309.5|13308.6|13305.2|13304.3|256
1746181200000|2025-05-02 10:20:00|13305.6|13304.7|13309.8|13308.3|13310|13309.1|13305|13304.1|244
1746181500000|2025-05-02 10:25:00|13309.5|13308|13306.2|13305.3|13310.2|13309.3|13306.1|13305.2|223
1746181800000|2025-05-02 10:30:00|13306.1|13305.2|13301.9|13301|13307.6|13306.7|13301.6|13300.7|239
1746182100000|2025-05-02 10:35:00|13302|13301.1|13299.8|13298.9|13303.5|13302.4|13298.6|13297.7|228
1746182400000|2025-05-02 10:40:00|13299.3|13298.4|13294.2|13293.3|13300.1|13299.2|13294.1|13293.2|159
1746182700000|2025-05-02 10:45:00|13294.1|13293.2|13290.2|13289.3|13294.1|13293.2|13288.9|13288|185
1746183000000|2025-05-02 10:50:00|13290.1|13289.2|13294.5|13293|13294.5|13293.3|13290.1|13289.2|203
1746183300000|2025-05-02 10:55:00|13294.1|13292.6|13290.3|13289.4|13294.2|13292.7|13287.9|13287|201
1746183600000|2025-05-02 11:00:00|13290.5|13289.6|13293.6|13292.7|13294.2|13293.3|13289.3|13288.4|313
1746183900000|2025-05-02 11:05:00|13293.9|13293|13294.2|13293.3|13295.3|13294.4|13292.3|13291.4|261
1746184200000|2025-05-02 11:10:00|13294.3|13293.4|13291.6|13290.7|13295.2|13294.3|13288.8|13287.9|210
1746184500000|2025-05-02 11:15:00|13291.5|13290.6|13294|13293.1|13294.1|13293.2|13291.2|13290.3|212
1746184800000|2025-05-02 11:20:00|13293.4|13292.5|13294.8|13293.9|13295.7|13294.8|13292.1|13291.2|271
1746185100000|2025-05-02 11:25:00|13294.7|13293.8|13296.4|13295.5|13297|13296.1|13294.4|13293.5|202
1746185400000|2025-05-02 11:30:00|13296.2|13295.3|13298.1|13297.2|13298.2|13297.3|13295.4|13294.5|229
1746185700000|2025-05-02 11:35:00|13297.8|13296.9|13307.8|13306.9|13308|13307.1|13297.3|13296.4|313
1746186000000|2025-05-02 11:40:00|13307.7|13306.8|13299.1|13298.2|13307.7|13306.8|13298|13297.1|316
1746186300000|2025-05-02 11:45:00|13299.2|13298.3|13290.8|13289.9|13299.2|13298.3|13290.7|13289.8|259
1746186600000|2025-05-02 11:50:00|13290.7|13289.8|13288.9|13288|13292.7|13291.5|13288.2|13287.3|307
1746186900000|2025-05-02 11:55:00|13288.8|13287.9|13294.8|13293.9|13295.2|13294.3|13286.8|13285.9|407
1746187200000|2025-05-02 12:00:00|13295|13294.1|13292.6|13291.7|13299.1|13298.2|13292.3|13291.4|375
1746187500000|2025-05-02 12:05:00|13292.7|13291.8|13294.2|13293.3|13295.2|13294.3|13292.2|13291.3|329
1746187800000|2025-05-02 12:10:00|13294.3|13293.4|13292|13291.1|13294.7|13293.5|13290.7|13289.8|267
1746188100000|2025-05-02 12:15:00|13291.9|13291|13287.5|13286.6|13292.1|13291.2|13287.2|13286.3|291
1746188400000|2025-05-02 12:20:00|13287.4|13286.5|13287.3|13286.4|13288.5|13287.5|13285.9|13285|332
1746188700000|2025-05-02 12:25:00|13287.6|13286.7|13298.7|13287.7|13298.7|13289.4|13283.3|13281.8|445
1746189000000|2025-05-02 12:30:00|13298.2|13287.2|13275.2|13274.3|13298.3|13287.3|13267.8|13256.8|1419
1746189300000|2025-05-02 12:35:00|13275.1|13274.2|13289.5|13288.6|13290.9|13290|13273.1|13271.6|1347
1746189600000|2025-05-02 12:40:00|13289.2|13288.3|13289|13288.1|13294.3|13293.4|13283.6|13282.7|1120
1746189900000|2025-05-02 12:45:00|13288.9|13288|13287.9|13287|13289.4|13288.5|13281.4|13280.5|863
1746190200000|2025-05-02 12:50:00|13288|13287.1|13288.4|13287.5|13298.3|13297.4|13285.9|13285|796
1746190500000|2025-05-02 12:55:00|13288.3|13287.4|13291.4|13290.5|13292.1|13291.2|13279.8|13278.9|893
1746190800000|2025-05-02 13:00:00|13291.5|13290.6|13293|13292.1|13293.8|13292.7|13283.8|13282.9|797
1746191100000|2025-05-02 13:05:00|13292.1|13291.2|13295.2|13294.3|13299|13298.1|13291.9|13291|770
1746191400000|2025-05-02 13:10:00|13295.4|13294.5|13293|13292.1|13300.9|13300|13292.9|13292|533
1746191700000|2025-05-02 13:15:00|13293.1|13292.2|13298.8|13297.9|13302.2|13301.3|13293.1|13292.2|545
1746192000000|2025-05-02 13:20:00|13298.9|13298|13309.2|13308.3|13310|13309.1|13298.8|13297.9|605
1746192300000|2025-05-02 13:25:00|13309.1|13308.2|13311.8|13310.9|13318.2|13317.3|13308.2|13307.3|721
1746192600000|2025-05-02 13:30:00|13311.9|13311|13309.9|13309|13315.3|13314.4|13309.8|13308.9|676
1746192900000|2025-05-02 13:35:00|13310|13309.1|13327.3|13326.4|13327.5|13326.6|13309|13308.1|856
1746193200000|2025-05-02 13:40:00|13327.4|13326.5|13322.4|13321.5|13330.3|13329.4|13316.5|13315|899
1746193500000|2025-05-02 13:45:00|13322.1|13321.2|13328.7|13327.8|13328.7|13327.8|13317.3|13316.1|839
1746193800000|2025-05-02 13:50:00|13328.3|13327.4|13318.1|13317.2|13331.3|13330.4|13313.7|13312.8|832
1746194100000|2025-05-02 13:55:00|13318.4|13317.5|13322.2|13319.2|13322.8|13320.2|13312.9|13312|555
1746194400000|2025-05-02 14:00:00|13322|13318.9|13321.8|13320.9|13328.9|13328|13320.6|13317.5|729
1746194700000|2025-05-02 14:05:00|13322|13321.1|13317.1|13316.2|13324.4|13323.5|13316.8|13315.9|850
1746195000000|2025-05-02 14:10:00|13317|13316.1|13325.2|13324.3|13327.2|13326.3|13316.4|13315.5|749
1746195300000|2025-05-02 14:15:00|13325.1|13324.2|13316.2|13315.3|13326.2|13325.3|13315.8|13314.9|548
1746195600000|2025-05-02 14:20:00|13315.9|13315|13312.3|13311.4|13316.7|13315.8|13310.8|13309.9|485
1746195900000|2025-05-02 14:25:00|13312.4|13311.5|13317.1|13316.2|13319.3|13318.4|13310.7|13309.8|580
1746196200000|2025-05-02 14:30:00|13317.2|13316.3|13324|13323.1|13327.4|13326.5|13317.1|13316.2|552
1746196500000|2025-05-02 14:35:00|13323.8|13322.9|13329.9|13329|13330.5|13329.3|13322.5|13321.6|473
1746196800000|2025-05-02 14:40:00|13330|13329.1|13320.7|13319.8|13330.3|13329.4|13317.9|13317|503
1746197100000|2025-05-02 14:45:00|13320.6|13319.7|13319.9|13319|13320.8|13319.9|13314.2|13313.3|512
1746197400000|2025-05-02 14:50:00|13320.1|13319.2|13325|13324.1|13325.4|13324.4|13318.8|13317.6|577
1746197700000|2025-05-02 14:55:00|13325.1|13324.2|13321.6|13320.7|13325.8|13324.9|13321.5|13320.6|480
1746198000000|2025-05-02 15:00:00|13321.5|13320.6|13327.9|13327|13329|13328.1|13321|13319.8|520
1746198300000|2025-05-02 15:05:00|13328|13327.1|13322.1|13321.2|13328|13327.1|13315.5|13314.6|536
1746198600000|2025-05-02 15:10:00|13322|13321.1|13318.3|13317.4|13325.4|13324.4|13318.3|13317.4|492
1746198900000|2025-05-02 15:15:00|13318.4|13317.5|13315.1|13314.2|13318.4|13317.5|13314.3|13313.4|400
1746199200000|2025-05-02 15:20:00|13315.2|13314.3|13301.1|13300.2|13316.4|13315.5|13299|13298.1|593
1746199500000|2025-05-02 15:25:00|13301.3|13300.4|13295.1|13294.2|13302.2|13301.3|13293|13292.1|500
1746199800000|2025-05-02 15:30:00|13295.2|13294.3|13297.3|13296.4|13299.1|13298.2|13292.9|13292|541
1746200100000|2025-05-02 15:35:00|13297.4|13296.5|13293.3|13292.4|13297.4|13296.5|13289.8|13288.9|402
1746200400000|2025-05-02 15:40:00|13293.2|13292.3|13291.1|13290.2|13297.7|13296.8|13290.1|13289.2|375
1746200700000|2025-05-02 15:45:00|13291|13290.1|13283.4|13282.5|13295.7|13294.8|13283.3|13282.4|435
1746201000000|2025-05-02 15:50:00|13283.3|13282.4|13280.2|13279.3|13285.3|13284.1|13279.8|13278.3|439
1746201300000|2025-05-02 15:55:00|13280|13279.1|13281.3|13280.4|13282|13281.1|13277.7|13276.8|381
1746201600000|2025-05-02 16:00:00|13281.2|13280.3|13286|13285.1|13289.5|13288.6|13279.5|13278.6|889
1746201900000|2025-05-02 16:05:00|13286.2|13284.7|13284.2|13283.3|13286.7|13285.8|13277|13276.1|580
1746202200000|2025-05-02 16:10:00|13284.1|13283.2|13291.4|13289.9|13291.5|13290|13282.9|13281.8|478
1746202500000|2025-05-02 16:15:00|13291.3|13289.8|13287.2|13286.3|13293.4|13292.2|13286.8|13285.9|424
1746202800000|2025-05-02 16:20:00|13287.4|13286.5|13288|13287.1|13288.1|13287.2|13283.9|13282.9|385
1746203100000|2025-05-02 16:25:00|13288.1|13287.2|13285.1|13284.2|13288.2|13287.3|13284.1|13283|316
1746203400000|2025-05-02 16:30:00|13285|13284.1|13288.5|13287.6|13289.3|13288.4|13284.5|13283.6|268
1746203700000|2025-05-02 16:35:00|13288.2|13287.3|13288.8|13287.9|13290.1|13289.2|13284.5|13283.6|301
1746204000000|2025-05-02 16:40:00|13288.9|13288|13297.6|13296.7|13297.7|13296.8|13288.9|13288|262
1746204300000|2025-05-02 16:45:00|13297.1|13296.2|13289.2|13288.3|13297.1|13296.2|13287.9|13287|363
1746204600000|2025-05-02 16:50:00|13289.3|13288.4|13284.1|13283.2|13291|13290.1|13282.1|13281.2|392
1746204900000|2025-05-02 16:55:00|13284.2|13283.3|13284.1|13283.2|13285.4|13284.5|13282.2|13281.3|372
1746205200000|2025-05-02 17:00:00|13283.9|13283|13279.2|13278.3|13283.9|13283|13279.1|13278.2|320
1746205500000|2025-05-02 17:05:00|13279|13278.1|13277.9|13277|13282.7|13281.8|13276.7|13275.8|280
1746205800000|2025-05-02 17:10:00|13278.7|13277.8|13276|13275.1|13281.9|13281|13275.9|13274.9|314
1746206100000|2025-05-02 17:15:00|13276.1|13275.2|13278.3|13277.4|13279|13278.1|13273.8|13272.9|361
1746206400000|2025-05-02 17:20:00|13278.4|13277.5|13287|13286.1|13287.1|13286.2|13278.1|13277.2|270
1746206700000|2025-05-02 17:25:00|13286.9|13286|13286.1|13285.2|13288.7|13287.8|13286.1|13285.2|211
1746207000000|2025-05-02 17:30:00|13285.4|13284.5|13293.3|13291.8|13293.3|13291.8|13285.2|13283.7|228
1746207300000|2025-05-02 17:35:00|13293.4|13291.9|13291.4|13290.5|13294.6|13293.3|13291.3|13290.4|245
1746207600000|2025-05-02 17:40:00|13291.3|13290.4|13281.5|13280.6|13291.4|13290.5|13276.9|13275.7|454
1746207900000|2025-05-02 17:45:00|13281.6|13280.7|13284.4|13283.5|13285.3|13284.4|13278.9|13278|333
1746208200000|2025-05-02 17:50:00|13284.3|13283.4|13285.2|13283.7|13285.3|13284.1|13281.1|13280.2|239
1746208500000|2025-05-02 17:55:00|13284.6|13283.6|13278|13277.1|13284.9|13284|13276|13274.7|330
1746208800000|2025-05-02 18:00:00|13278.3|13277.4|13281.1|13280.2|13281.2|13280.3|13277.6|13276.7|262
1746209100000|2025-05-02 18:05:00|13281|13280.1|13281.6|13280.7|13282.7|13281.8|13279.9|13279|211
1746209400000|2025-05-02 18:10:00|13281.5|13280.6|13277.1|13276.2|13281.6|13280.7|13277|13276.1|122
1746209700000|2025-05-02 18:15:00|13277|13276.1|13273.4|13271.9|13278.2|13277.3|13273.3|13271.8|176
1746210000000|2025-05-02 18:20:00|13273|13272.1|13275.9|13275|13276.1|13275.2|13272.6|13271.6|197
1746210300000|2025-05-02 18:25:00|13276|13275.1|13277.8|13276.9|13278.2|13277.3|13275.8|13274.9|72
1746210600000|2025-05-02 18:30:00|13277.9|13277|13274.9|13274|13277.9|13277|13274.1|13273.2|120
1746210900000|2025-05-02 18:35:00|13274.8|13273.9|13276.1|13275.2|13276.1|13275.2|13272|13271.1|194
1746211200000|2025-05-02 18:40:00|13276.3|13274.8|13271.9|13271|13276.4|13275.2|13270.7|13269.8|274
1746211500000|2025-05-02 18:45:00|13271.7|13270.8|13272.1|13271.2|13273.8|13272.5|13270|13269.1|222
1746211800000|2025-05-02 18:50:00|13271.7|13270.8|13269.4|13268.5|13272.4|13271.5|13268.1|13267.2|239
1746212100000|2025-05-02 18:55:00|13269.2|13268.3|13274.3|13273.4|13275.3|13274.4|13269.2|13268.3|276
1746212400000|2025-05-02 19:00:00|13274.4|13273.5|13277.3|13276.4|13278.4|13277.5|13274.4|13273.5|209
1746212700000|2025-05-02 19:05:00|13277.7|13276.2|13280.8|13279.9|13281.2|13280.3|13277.1|13276.1|165
1746213000000|2025-05-02 19:10:00|13280.9|13280|13281.1|13280.2|13282.6|13281.5|13280.2|13279.3|162
1746213300000|2025-05-02 19:15:00|13281|13280.1|13283.2|13282.3|13283.4|13282.5|13280.1|13279.2|128
1746213600000|2025-05-02 19:20:00|13283.1|13282.2|13283.2|13282.3|13284.3|13283.4|13282.4|13281.5|134
1746213900000|2025-05-02 19:25:00|13282.4|13281.5|13281|13280.1|13283.7|13282.8|13280.6|13279.7|114
1746214200000|2025-05-02 19:30:00|13280.9|13280|13278.9|13278|13281|13280.1|13278.4|13277.5|131
1746214500000|2025-05-02 19:35:00|13279.1|13278.2|13279.1|13278.2|13279.4|13278.5|13276.7|13275.8|177
1746214800000|2025-05-02 19:40:00|13279|13278.1|13281.5|13280.6|13281.8|13280.9|13278.9|13278|135
1746215100000|2025-05-02 19:45:00|13281.4|13280.5|13280.5|13279.6|13281.8|13280.6|13279.1|13278.2|146
1746215400000|2025-05-02 19:50:00|13280.8|13279.9|13280.1|13279.2|13282.1|13281.2|13280|13279.1|165
1746215700000|2025-05-02 19:55:00|13280.2|13279.3|13278|13277.1|13281.4|13280.5|13277.7|13276.8|155
1746216000000|2025-05-02 20:00:00|13277.9|13277|13278.5|13277|13279.8|13278.3|13277.3|13276.2|128
1746216300000|2025-05-02 20:05:00|13278.4|13276.9|13278.1|13277.2|13279.7|13278.2|13275.8|13274.3|114
1746216600000|2025-05-02 20:10:00|13278|13277.1|13275.2|13273.7|13278.4|13277.2|13275|13273.7|89
1746216900000|2025-05-02 20:15:00|13275.3|13273.8|13274.2|13273.3|13275.6|13274.3|13273.3|13272|68
1746217200000|2025-05-02 20:20:00|13274.3|13273.4|13272.6|13271.7|13274.3|13273.4|13272.6|13271.5|71
1746217500000|2025-05-02 20:25:00|13272.7|13271.8|13273.5|13272|13274.4|13273|13272.7|13271.8|61
1746217800000|2025-05-02 20:30:00|13273.6|13272.1|13270.8|13269.3|13274.4|13272.9|13270.8|13269.3|61
1746218100000|2025-05-02 20:35:00|13270.3|13268.8|13267.5|13266|13270.3|13268.8|13267.4|13265.9|45
1746218400000|2025-05-02 20:40:00|13267.4|13265.9|13265.9|13264.4|13267.5|13266|13265.4|13263.9|134
1746218700000|2025-05-02 20:45:00|13266.3|13264.8|13264.5|13263|13266.5|13265|13264.5|13263|48
1746219000000|2025-05-02 20:50:00|13264.6|13263.1|13269.1|13267.6|13269.5|13268|13264.5|13263|171
1746219300000|2025-05-02 20:55:00|13269.5|13267.1|13279.9|13268|13280.4|13269.4|13269.3|13261|311
1746388800000|2025-05-04 20:00:00|13279.2|13263.2|13283.9|13262.9|13284.5|13263.5|13279.2|13262.1|5
1746389100000|2025-05-04 20:05:00|13283.6|13262.6|13284|13263|13284|13263|13283.6|13262.6|2
1746389400000|2025-05-04 20:10:00|13283.1|13262.1|13279.7|13258.7|13283.1|13262.1|13279.7|13258.7|3
1746389700000|2025-05-04 20:15:00|13279.8|13258.8|13279.8|13258.8|13279.8|13258.8|13279.8|13258.8|1
1746390000000|2025-05-04 20:20:00|13284|13263|13283.1|13262.1|13284|13263|13279.8|13258.8|3
1746390600000|2025-05-04 20:30:00|13284|13263|13284|13263|13284|13263|13284|13263|1
1746390900000|2025-05-04 20:35:00|13283.1|13262.1|13283.1|13262.1|13283.1|13262.1|13283.1|13262.1|1
1746391200000|2025-05-04 20:40:00|13284|13263|13284|13263|13284|13263|13284|13263|1
1746391500000|2025-05-04 20:45:00|13272|13251|13265.8|13259.3|13283.1|13262.1|13264.8|13251|9
1746391800000|2025-05-04 20:50:00|13268.6|13256.4|13268.5|13256.5|13268.6|13256.5|13268.5|13256.4|2
1746392100000|2025-05-04 20:55:00|13269|13256.1|13268.7|13256.4|13269|13260.3|13267.4|13256.1|5
1746392400000|2025-05-04 21:00:00|13269.9|13255.2|13269.8|13255.3|13270.7|13255.3|13269.8|13254.4|5
1746392700000|2025-05-04 21:05:00|13270|13255|13266.6|13259.6|13270|13259.6|13265.6|13255|11
1746393000000|2025-05-04 21:10:00|13265.4|13259|13266.6|13259.4|13267.3|13259.6|13265.4|13257.7|12
1746393300000|2025-05-04 21:15:00|13267.7|13257.4|13266.6|13259.7|13267.7|13259.7|13266.6|13257.4|6
1746393600000|2025-05-04 21:20:00|13267.7|13257.4|13266.6|13259.7|13267.7|13259.7|13266.6|13257.4|10
1746393900000|2025-05-04 21:25:00|13267.2|13258|13270.9|13259|13276|13264.1|13266.6|13258|24
1746394200000|2025-05-04 21:30:00|13264.9|13253|13272.8|13260.9|13272.9|13261|13263.9|13252|8
1746394500000|2025-05-04 21:35:00|13272.4|13260.5|13272.8|13260.9|13272.8|13260.9|13272.4|13260.5|4
1746395400000|2025-05-04 21:50:00|13272|13260.1|13272.8|13260.9|13272.8|13260.9|13272|13260.1|2
1746395700000|2025-05-04 21:55:00|13272|13260.1|13273.1|13261.2|13273.1|13261.2|13272|13260.1|11
1746396000000|2025-05-04 22:00:00|13273.4|13261.5|13266.3|13262.6|13273.4|13266.8|13266|13259.6|93
1746396300000|2025-05-04 22:05:00|13265.8|13263.1|13262.5|13259.6|13268.8|13265.9|13261.1|13259|112
1746396600000|2025-05-04 22:10:00|13262.7|13259.9|13265.6|13264.1|13265.7|13264.2|13262.7|13259.8|109
1746396900000|2025-05-04 22:15:00|13265.9|13264.4|13270|13267.9|13270|13268.4|13265.5|13264|78
1746397200000|2025-05-04 22:20:00|13269.8|13268.3|13269.6|13268.1|13270.6|13269.1|13268.3|13266.8|125
1746397500000|2025-05-04 22:25:00|13270.2|13268.7|13267.5|13266|13270.6|13269.1|13267.5|13266|60
1746397800000|2025-05-04 22:30:00|13266.5|13265|13268.2|13266.7|13269.9|13268.4|13266.5|13265|110
1746398100000|2025-05-04 22:35:00|13267.8|13266.3|13272.6|13271.1|13273.3|13271.8|13267.6|13266.1|95
1746398400000|2025-05-04 22:40:00|13272.9|13271.4|13272.5|13271|13273.2|13271.7|13270.5|13269|83
1746398700000|2025-05-04 22:45:00|13272.7|13271.2|13275.2|13273.7|13275.6|13274.1|13272.5|13271|64
1746399000000|2025-05-04 22:50:00|13274.9|13273.4|13269.4|13267.9|13275.6|13274.1|13269.3|13267.8|77
1746399300000|2025-05-04 22:55:00|13269.5|13268|13264.6|13263.1|13269.7|13268.2|13263.9|13262.4|100
1746399600000|2025-05-04 23:00:00|13265.6|13264.1|13266.5|13265.6|13266.6|13265.6|13264|13263.1|51
1746399900000|2025-05-04 23:05:00|13266.4|13265.5|13264.3|13262.8|13267|13265.5|13263.3|13261.8|67
1746400200000|2025-05-04 23:10:00|13264.6|13263.1|13263.4|13262.5|13265.4|13263.9|13263.3|13262.1|36
1746400500000|2025-05-04 23:15:00|13264|13263.1|13262.2|13261.3|13264.4|13263.5|13262.2|13261.3|52
1746400800000|2025-05-04 23:20:00|13262.6|13261.1|13266.3|13265.4|13268.5|13267.3|13262.3|13260.9|61
1746401100000|2025-05-04 23:25:00|13266.6|13265.1|13267.9|13267|13267.9|13267|13265.4|13264.5|50
1746401400000|2025-05-04 23:30:00|13267.7|13266.8|13270.8|13269.9|13270.9|13270|13267|13266.1|105
1746401700000|2025-05-04 23:35:00|13270.7|13269.8|13272.3|13270.8|13272.4|13270.9|13269.2|13268.3|48
1746402000000|2025-05-04 23:40:00|13271.8|13270.3|13270.7|13269.8|13272.5|13271.2|13269.9|13269|64
1746402300000|2025-05-04 23:45:00|13270.8|13269.9|13274.6|13273.1|13277|13275.5|13270.6|13269.7|167
1746402600000|2025-05-04 23:50:00|13274.2|13273.3|13271.5|13270.6|13274.2|13273.3|13271.5|13270.6|100
1746402900000|2025-05-04 23:55:00|13271.9|13271|13270.6|13269.1|13272.8|13271.4|13270.3|13268.8|87
1746403200000|2025-05-05 00:00:00|13270.7|13269.2|13268.6|13267.1|13272.4|13270.9|13268.5|13267|97
1746403500000|2025-05-05 00:05:00|13268.7|13267.2|13267.8|13266.3|13268.9|13267.2|13266.1|13264.6|86
1746403800000|2025-05-05 00:10:00|13267.5|13266|13268.8|13267.3|13269.3|13267.8|13266.4|13264.9|57
1746404100000|2025-05-05 00:15:00|13268.7|13267.2|13271.6|13270.1|13273|13271.5|13267.1|13265.6|64
1746404400000|2025-05-05 00:20:00|13271.7|13270.2|13266.7|13265.2|13271.8|13270.3|13265.8|13264.3|69
1746404700000|2025-05-05 00:25:00|13266.6|13265.1|13264.7|13263.2|13266.9|13265.4|13263.8|13262.3|71
1746405000000|2025-05-05 00:30:00|13264.6|13263.1|13264.2|13263.3|13266.2|13264.7|13263.8|13262.3|61
1746405300000|2025-05-05 00:35:00|13264.3|13263.4|13262.4|13261.5|13264.7|13263.8|13262.4|13261.3|45
1746405600000|2025-05-05 00:40:00|13262.3|13261.4|13267.4|13266.5|13267.4|13266.5|13262.3|13261.4|83
1746405900000|2025-05-05 00:45:00|13267.3|13266.4|13268.4|13267.5|13269.2|13268.3|13264.8|13263.9|83
1746406200000|2025-05-05 00:50:00|13268.2|13267.3|13269.9|13269|13270.8|13269.9|13268.2|13267.3|63
1746406500000|2025-05-05 00:55:00|13270.1|13269.2|13271.8|13270.9|13272.2|13271.3|13269.4|13268.2|69
1746406800000|2025-05-05 01:00:00|13272.2|13271.3|13277.1|13275.6|13277.3|13275.8|13272.1|13271.2|149
1746407100000|2025-05-05 01:05:00|13277.2|13275.7|13282.4|13280.9|13283.6|13282.1|13277.2|13275.7|148
1746407400000|2025-05-05 01:10:00|13282.6|13281.1|13285.2|13283.7|13286.7|13285.2|13279.8|13278.3|220
1746407700000|2025-05-05 01:15:00|13285.3|13283.8|13286.7|13285.2|13287.3|13285.8|13284.6|13283.1|153
1746408000000|2025-05-05 01:20:00|13286.8|13285.3|13291.6|13290.1|13293.6|13292.1|13286.8|13285.3|198
1746408300000|2025-05-05 01:25:00|13291|13289.5|13295.7|13294.2|13297.6|13296.1|13290.6|13289.1|178
1746408600000|2025-05-05 01:30:00|13295.6|13294.1|13294.6|13293.1|13297.8|13296.3|13293.6|13292.1|197
1746408900000|2025-05-05 01:35:00|13294.7|13293.2|13290.7|13289.2|13294.7|13293.2|13287.1|13285.6|189
1746409200000|2025-05-05 01:40:00|13290.6|13289.1|13283.7|13282.2|13290.6|13289.1|13283.6|13282.1|128
1746409500000|2025-05-05 01:45:00|13284.4|13282.9|13284.4|13283.5|13286.3|13285.4|13283.4|13281.9|122
1746409800000|2025-05-05 01:50:00|13284.2|13283.3|13289.2|13288.3|13289.2|13288.3|13283.4|13282.5|121
1746410100000|2025-05-05 01:55:00|13289.9|13289|13290.2|13288.7|13290.8|13289.9|13287.8|13286.5|151
1746410400000|2025-05-05 02:00:00|13290.3|13288.8|13292.4|13291.5|13293.1|13292.2|13289.2|13288.3|131
1746410700000|2025-05-05 02:05:00|13292.2|13291.3|13289.8|13288.9|13293.9|13293|13289.4|13288.5|153
1746411000000|2025-05-05 02:10:00|13289.4|13288.5|13286.1|13285.2|13289.5|13288.6|13284.4|13283.2|118
1746411300000|2025-05-05 02:15:00|13286.3|13285.4|13285.7|13284.8|13286.3|13285.4|13283.8|13282.9|112
1746411600000|2025-05-05 02:20:00|13285.8|13284.9|13293.6|13292.1|13293.7|13292.4|13285.8|13284.9|69
1746411900000|2025-05-05 02:25:00|13293.8|13292.3|13293.2|13291.7|13293.8|13292.3|13289.7|13288.2|75
1746412200000|2025-05-05 02:30:00|13293.3|13291.8|13297.2|13295.7|13297.6|13296.1|13292.2|13290.7|103
1746412500000|2025-05-05 02:35:00|13297.6|13296.1|13294.7|13293.2|13299.3|13297.8|13294.6|13293.1|114
1746412800000|2025-05-05 02:40:00|13294.6|13293.1|13297.7|13296.2|13298.3|13296.8|13293.7|13292.2|64
1746413100000|2025-05-05 02:45:00|13296.8|13295.3|13294.7|13293.2|13297.5|13296|13294.7|13293.2|120
1746413400000|2025-05-05 02:50:00|13294.6|13293.1|13297.1|13295.6|13298.4|13296.9|13293.6|13292.1|83
1746413700000|2025-05-05 02:55:00|13297.4|13295.9|13298.4|13296.9|13301.5|13300|13297.1|13295.6|93
1746414000000|2025-05-05 03:00:00|13298.5|13297|13294|13292.5|13298.6|13297.1|13293.7|13292.2|102
1746414300000|2025-05-05 03:05:00|13294.2|13292.7|13290.2|13288.7|13294.7|13293.2|13289.6|13288.1|94
1746414600000|2025-05-05 03:10:00|13289.6|13288.1|13288|13286.5|13289.6|13288.1|13287.5|13286|104
1746414900000|2025-05-05 03:15:00|13288.1|13286.6|13286.6|13285.1|13289.7|13288.2|13286.4|13284.9|71
1746415200000|2025-05-05 03:20:00|13286.7|13285.2|13288.2|13286.7|13288.6|13287.1|13285.9|13284.4|77
1746415500000|2025-05-05 03:25:00|13288|13286.5|13291.7|13290.2|13291.7|13290.2|13288|13286.5|56
1746415800000|2025-05-05 03:30:00|13291.4|13289.9|13290|13288.5|13291.6|13290.1|13289|13287.5|65
1746416100000|2025-05-05 03:35:00|13290.1|13288.6|13286.3|13285.4|13290.1|13288.6|13285.7|13284.8|57
1746416400000|2025-05-05 03:40:00|13286.4|13285.5|13287.2|13285.7|13287.6|13286.1|13286|13284.5|68
1746416700000|2025-05-05 03:45:00|13286.2|13284.7|13287.2|13285.7|13287.5|13286|13285.6|13284.1|61
1746417000000|2025-05-05 03:50:00|13287.3|13285.8|13289.1|13286.9|13289.7|13287.7|13287.3|13285.8|61
1746417300000|2025-05-05 03:55:00|13289|13286.8|13289.5|13288|13289.6|13288.1|13287.4|13285.9|66
1746417600000|2025-05-05 04:00:00|13289.6|13288.1|13289.2|13287.7|13290.6|13289.1|13288.8|13287.3|58
1746417900000|2025-05-05 04:05:00|13288.9|13287.4|13294.4|13293.5|13295.9|13294.4|13288.9|13287.4|116
1746418200000|2025-05-05 04:10:00|13294.7|13293.8|13293.8|13292.9|13295.1|13294.2|13292|13291.1|76
1746418500000|2025-05-05 04:15:00|13293.7|13292.8|13292.7|13291.2|13294.8|13293.3|13292.5|13291|62
1746418800000|2025-05-05 04:20:00|13292.8|13291.3|13293.7|13292.2|13293.9|13292.4|13292|13290.2|49
1746419100000|2025-05-05 04:25:00|13293.5|13292|13293.3|13291.8|13293.7|13292.2|13291.7|13290.2|49
1746419400000|2025-05-05 04:30:00|13293.5|13292|13291.6|13290.1|13293.7|13292.2|13291.5|13290|64
1746419700000|2025-05-05 04:35:00|13291.5|13290|13288.2|13286.7|13291.6|13290.1|13288.2|13286.7|48
1746420000000|2025-05-05 04:40:00|13287.7|13286.2|13291.6|13290.1|13292.3|13290.8|13287.7|13286.2|54
1746420300000|2025-05-05 04:45:00|13291.3|13289.8|13291.9|13290.4|13294.4|13292.9|13291.2|13289.7|69
1746420600000|2025-05-05 04:50:00|13292.3|13290.8|13294.6|13293.1|13294.6|13293.1|13291.8|13290.1|90
1746420900000|2025-05-05 04:55:00|13294.8|13293.3|13295.8|13294.9|13296.9|13296|13294.2|13293.1|81
1746421200000|2025-05-05 05:00:00|13296.1|13295.2|13295.8|13294.9|13296.9|13296|13293.4|13292.5|90
1746421500000|2025-05-05 05:05:00|13296.2|13295.3|13301.2|13300.3|13301.2|13300.3|13295.3|13294.4|105
1746421800000|2025-05-05 05:10:00|13301.3|13300.4|13304.1|13302.6|13304.3|13303.4|13299|13298.1|150
1746422100000|2025-05-05 05:15:00|13304.4|13302.9|13304.3|13303.4|13305.2|13304.3|13302.6|13301.7|142
1746422400000|2025-05-05 05:20:00|13305.5|13304.6|13303.4|13302.5|13305.5|13304.6|13301.9|13300.7|146
1746422700000|2025-05-05 05:25:00|13303.1|13302.2|13303.6|13302.7|13304.2|13303.2|13302.1|13300.8|104
1746423000000|2025-05-05 05:30:00|13303.8|13302.9|13303.8|13302.9|13304.1|13303.2|13300.2|13299.3|103
1746423300000|2025-05-05 05:35:00|13303.7|13302.8|13305.5|13304.6|13307.2|13306.3|13303|13302.1|179
1746423600000|2025-05-05 05:40:00|13305.7|13304.8|13299.5|13298.6|13306.9|13306|13298.5|13297.6|140
1746423900000|2025-05-05 05:45:00|13299.3|13298.4|13293.8|13292.9|13299.3|13298.4|13293.3|13292.4|186
1746424200000|2025-05-05 05:50:00|13293.6|13292.7|13294.1|13293.2|13295.6|13294.7|13291.6|13290.7|138
1746424500000|2025-05-05 05:55:00|13294.4|13293.5|13294.3|13293.4|13299.3|13298.4|13294.1|13293.2|154
1746424800000|2025-05-05 06:00:00|13293.8|13292.9|13292.4|13291.5|13296.9|13296|13289.2|13288.2|368
1746425100000|2025-05-05 06:05:00|13293.1|13292.2|13294.3|13293.4|13295.5|13294.6|13291.1|13290.2|218
1746425400000|2025-05-05 06:10:00|13293.7|13292.8|13293.1|13292.2|13295|13294.1|13288.6|13287.1|239
1746425700000|2025-05-05 06:15:00|13293.2|13292.3|13291.5|13290.6|13298.5|13297.6|13291.5|13290.6|218
1746426000000|2025-05-05 06:20:00|13291.7|13290.8|13291.6|13290.7|13292.9|13292|13288.1|13287.2|303
1746426300000|2025-05-05 06:25:00|13291.7|13290.8|13287.8|13286.3|13291.8|13290.9|13286.6|13285.1|198
1746426600000|2025-05-05 06:30:00|13286.9|13285.4|13282.6|13281.7|13287.2|13286.3|13278.9|13277.7|342
1746426900000|2025-05-05 06:35:00|13282.7|13281.8|13285.9|13285|13286.4|13285.5|13280.8|13279.4|254
1746427200000|2025-05-05 06:40:00|13286|13285.1|13285.6|13284.7|13289.5|13288.6|13285|13284.1|271
1746427500000|2025-05-05 06:45:00|13285.5|13284.6|13284.3|13283.4|13287.6|13286.7|13284|13282.8|244
1746427800000|2025-05-05 06:50:00|13284.2|13283.3|13280.4|13279.5|13284.2|13283.3|13276.3|13275.4|227
1746428100000|2025-05-05 06:55:00|13280.3|13279.4|13281.3|13280.4|13284.5|13283.6|13278.6|13277.2|295
1746428400000|2025-05-05 07:00:00|13281.2|13280.3|13277.6|13276.7|13285.7|13284.8|13277.3|13276.4|366
1746428700000|2025-05-05 07:05:00|13277.7|13276.8|13284.9|13284|13285|13284.1|13276.1|13275.2|237
1746429000000|2025-05-05 07:10:00|13285|13284.1|13286.5|13285.6|13288.1|13287.2|13283.6|13282.7|210
1746429300000|2025-05-05 07:15:00|13286.6|13285.7|13288.5|13287.6|13289.2|13288.3|13284.2|13283.3|215
1746429600000|2025-05-05 07:20:00|13289.3|13287.8|13287.9|13287|13290|13289.1|13287.7|13286.8|133
1746429900000|2025-05-05 07:25:00|13288.1|13287.2|13285.9|13285|13290.8|13289.9|13284.1|13283.2|207
1746430200000|2025-05-05 07:30:00|13285.7|13284.8|13287.8|13286.9|13290.1|13289.2|13284.8|13283.9|169
1746430500000|2025-05-05 07:35:00|13287.6|13286.7|13289.9|13289|13292.4|13291.5|13287.3|13286.4|191
1746430800000|2025-05-05 07:40:00|13289.8|13288.9|13290.5|13289.6|13291.4|13290.5|13287.1|13286.2|194
1746431100000|2025-05-05 07:45:00|13290.6|13289.7|13287.7|13286.8|13291.1|13290.2|13285.5|13284.6|197
1746431400000|2025-05-05 07:50:00|13288|13287.1|13286.1|13285.2|13289.7|13288.8|13284.7|13283.8|160
1746431700000|2025-05-05 07:55:00|13285.8|13284.9|13281.3|13280.4|13286.2|13285.3|13281.1|13280.2|197
1746432000000|2025-05-05 08:00:00|13281.2|13280.3|13280|13279.1|13283.9|13283|13279.9|13279|285
1746432300000|2025-05-05 08:05:00|13279.9|13279|13284.1|13283.2|13285.4|13284.5|13279|13278.1|169
1746432600000|2025-05-05 08:10:00|13284.2|13283.3|13287.2|13286.3|13288.2|13287.3|13284.1|13283|143
1746432900000|2025-05-05 08:15:00|13287|13286.1|13287.6|13286.7|13289.1|13288.2|13286.2|13285.3|128
1746433200000|2025-05-05 08:20:00|13287.7|13286.8|13282.9|13282|13288.1|13287.2|13280.4|13279.5|173
1746433500000|2025-05-05 08:25:00|13283.1|13282.2|13283.2|13282.3|13286.2|13285.3|13282.2|13281.1|198
1746433800000|2025-05-05 08:30:00|13283.9|13283|13280.1|13279.2|13284.8|13283.9|13277.5|13276.6|182
1746434100000|2025-05-05 08:35:00|13280.4|13279.5|13280.8|13279.9|13283|13282.1|13279.2|13278.3|138
1746434400000|2025-05-05 08:40:00|13280.7|13279.8|13285.2|13284.3|13286|13285.1|13279.6|13278.7|205
1746434700000|2025-05-05 08:45:00|13284.8|13283.9|13290.2|13289.3|13292.2|13290.9|13284.7|13283.8|244
1746435000000|2025-05-05 08:50:00|13290|13289.1|13289.9|13289|13292.7|13291.2|13289.2|13288.3|240
1746435300000|2025-05-05 08:55:00|13289.6|13288.7|13282.1|13281.2|13290.1|13289.2|13278.5|13277.6|306
1746435600000|2025-05-05 09:00:00|13282.5|13281.6|13286.3|13285.4|13287.9|13287|13282.5|13281.6|226
1746435900000|2025-05-05 09:05:00|13286.2|13285.3|13289.7|13288.8|13292.9|13292|13285.9|13285|195
1746436200000|2025-05-05 09:10:00|13289.6|13288.7|13289.3|13288.4|13291.1|13290.2|13287|13286.1|178
1746436500000|2025-05-05 09:15:00|13289.7|13288.8|13294.1|13293.2|13296.1|13295.2|13289.2|13288.3|175
1746436800000|2025-05-05 09:20:00|13294|13293.1|13291.3|13290.4|13294.1|13293.2|13289.7|13288.8|156
1746437100000|2025-05-05 09:25:00|13291.2|13290.3|13299|13297.5|13299.6|13297.6|13291.2|13290.3|176
1746437400000|2025-05-05 09:30:00|13299.1|13297.6|13299.7|13298.8|13301.8|13300.3|13297.1|13296.2|211
1746437700000|2025-05-05 09:35:00|13299.8|13298.9|13301.8|13300.9|13304.7|13303.8|13299.7|13298.8|302
1746438000000|2025-05-05 09:40:00|13301.7|13300.8|13300.3|13299.4|13303.5|13302.6|13298.2|13297.3|188
1746438300000|2025-05-05 09:45:00|13300|13299.1|13302.1|13301.2|13303.7|13302.8|13297.2|13296.3|183
1746438600000|2025-05-05 09:50:00|13302.2|13301.3|13300.8|13299.9|13302.5|13301.6|13299.2|13298.1|148
1746438900000|2025-05-05 09:55:00|13300.9|13300|13303.4|13302.5|13303.4|13302.5|13300|13299.1|171
1746439200000|2025-05-05 10:00:00|13303.3|13302.4|13305.7|13304.8|13307.1|13306.2|13303.3|13302.4|191
1746439500000|2025-05-05 10:05:00|13305.8|13304.9|13301.1|13300.2|13306|13305.1|13299.8|13298.9|193
1746439800000|2025-05-05 10:10:00|13301.2|13300.3|13295.9|13295|13302.1|13301.2|13295.9|13295|200
1746440100000|2025-05-05 10:15:00|13296|13295.1|13300.8|13299.9|13301|13300.1|13295.4|13294.5|159
1746440400000|2025-05-05 10:20:00|13300.9|13300|13306.3|13305.4|13308.8|13307.3|13300.7|13299.8|211
1746440700000|2025-05-05 10:25:00|13306.2|13305.3|13305.3|13304.4|13306.9|13306|13304|13303.1|174
1746441000000|2025-05-05 10:30:00|13304.9|13304|13301.6|13300.7|13305.4|13304.5|13301.5|13300.6|162
1746441300000|2025-05-05 10:35:00|13301.2|13300.3|13302.2|13301.3|13303.2|13302.3|13301|13300.1|130
1746441600000|2025-05-05 10:40:00|13303.2|13302.3|13304|13303.1|13306.1|13305.2|13303.2|13302.3|129
1746441900000|2025-05-05 10:45:00|13303.9|13303|13307.7|13306.8|13310.2|13309.3|13303.8|13302.9|186
1746442200000|2025-05-05 10:50:00|13307.6|13306.7|13307.3|13306.4|13308.2|13307.3|13302|13301.1|190
1746442500000|2025-05-05 10:55:00|13307.2|13306.3|13307.5|13306.6|13310.3|13309.4|13305.1|13304.2|168
1746442800000|2025-05-05 11:00:00|13307.3|13306.4|13311.1|13310.2|13313.2|13312.3|13306.9|13306|229
1746443100000|2025-05-05 11:05:00|13311|13310.1|13318.4|13317.5|13319.1|13318.2|13310.9|13310|227
1746443400000|2025-05-05 11:10:00|13318.9|13318|13322.1|13321.2|13325.6|13324.7|13318.9|13318|216
1746443700000|2025-05-05 11:15:00|13322.2|13321.3|13324.3|13323.4|13325.1|13324.2|13321.2|13320.3|165
1746444000000|2025-05-05 11:20:00|13324.6|13323.7|13323.3|13322.4|13324.8|13323.9|13321.1|13320.2|168
1746444300000|2025-05-05 11:25:00|13323.9|13323|13318.6|13317.7|13324.3|13323.4|13318.3|13317.4|214
1746444600000|2025-05-05 11:30:00|13318.5|13317.6|13315|13314.1|13319.2|13318.3|13313.1|13312.2|213
1746444900000|2025-05-05 11:35:00|13315.1|13314.2|13315.3|13314.4|13317.7|13316.8|13314.1|13313.2|189
1746445200000|2025-05-05 11:40:00|13315.5|13314.6|13315.9|13315|13317|13316.1|13313.4|13312.5|160
1746445500000|2025-05-05 11:45:00|13316|13315.1|13319.4|13318.5|13320.1|13319.2|13315.5|13314.6|167
1746445800000|2025-05-05 11:50:00|13319.3|13318.4|13320.6|13319.7|13322.3|13321.4|13318.3|13317.4|137
1746446100000|2025-05-05 11:55:00|13320.7|13319.8|13317|13316.1|13320.7|13319.8|13314.9|13314|205
1746446400000|2025-05-05 12:00:00|13316.9|13316|13321|13320.1|13325.9|13324.4|13316.3|13315.4|275
1746446700000|2025-05-05 12:05:00|13320.9|13320|13320.6|13319.7|13323.9|13322.9|13318.3|13317.4|242
1746447000000|2025-05-05 12:10:00|13320.2|13319.3|13319.9|13319|13322.9|13322|13319.7|13318.8|268
1746447300000|2025-05-05 12:15:00|13320.2|13319.3|13323.8|13322.9|13325|13324.1|13319.3|13318.4|230
1746447600000|2025-05-05 12:20:00|13323.9|13323|13332.4|13331.5|13332.4|13331.5|13322|13321.1|286
1746447900000|2025-05-05 12:25:00|13332.3|13331.4|13335|13334.1|13336.1|13335.2|13331.1|13330.2|324
1746448200000|2025-05-05 12:30:00|13334.9|13334|13331.4|13330.5|13335.6|13334.7|13328.1|13327.2|266
1746448500000|2025-05-05 12:35:00|13331.1|13330.2|13328.1|13327.2|13333.4|13332.5|13328|13327.1|202
1746448800000|2025-05-05 12:40:00|13327.3|13326.4|13327.5|13326.6|13330|13329.1|13325.2|13324.3|247
1746449100000|2025-05-05 12:45:00|13327.2|13326.3|13330.1|13329.2|13330.9|13330|13326|13325.1|176
1746449400000|2025-05-05 12:50:00|13330.2|13329.3|13330.2|13329.3|13334|13332.5|13329.6|13328.7|272
1746449700000|2025-05-05 12:55:00|13330.8|13329.9|13331.3|13330.4|13335.1|13334.2|13330.7|13329.8|253
1746450000000|2025-05-05 13:00:00|13331.4|13330.5|13331.1|13330.2|13334.2|13333.3|13330.8|13329.9|201
1746450300000|2025-05-05 13:05:00|13331|13330.1|13332.7|13331.8|13337|13336.1|13331|13330.1|190
1746450600000|2025-05-05 13:10:00|13332.8|13331.9|13333.3|13332.4|13335|13334.1|13330.2|13329.3|188
1746450900000|2025-05-05 13:15:00|13333.6|13332.7|13332|13331.1|13334.8|13333.4|13330.8|13329.9|163
1746451200000|2025-05-05 13:20:00|13331.8|13330.9|13327.7|13326.8|13333|13332.1|13327.2|13326.3|219
1746451500000|2025-05-05 13:25:00|13327.6|13326.7|13328.1|13327.2|13330.9|13330|13326|13325.1|212
1746451800000|2025-05-05 13:30:00|13328.6|13327.7|13323|13322.1|13329|13328.1|13318.6|13317.7|384
1746452100000|2025-05-05 13:35:00|13322.9|13322|13325.9|13325|13327.7|13326.8|13322.6|13321.7|286
1746452400000|2025-05-05 13:40:00|13325.6|13324.7|13322.2|13319.9|13327|13326.1|13321.5|13319.7|274
1746452700000|2025-05-05 13:45:00|13322|13319.8|13326.2|13325.3|13326.3|13325.4|13319.4|13317.6|308
1746453000000|2025-05-05 13:50:00|13326.1|13325.2|13321.6|13320.7|13326.1|13325.2|13320.9|13320|292
1746453300000|2025-05-05 13:55:00|13321.4|13320.5|13325.8|13317.1|13325.9|13324.2|13319.4|13317.1|323
1746453600000|2025-05-05 14:00:00|13322.3|13311.3|13309.8|13308.3|13322.3|13313.2|13303.6|13295.7|915
1746453900000|2025-05-05 14:05:00|13310.1|13308.6|13313.4|13311.9|13317.3|13315.8|13308.9|13307.4|699
1746454200000|2025-05-05 14:10:00|13313.5|13312|13313.6|13312.1|13314.8|13313.3|13309.7|13308.2|547
1746454500000|2025-05-05 14:15:00|13313.5|13312|13309.5|13308|13314.9|13313.4|13307.3|13305.8|615
1746454800000|2025-05-05 14:20:00|13309.6|13308.1|13314.3|13312.8|13314.5|13313|13308.9|13307.4|531
1746455100000|2025-05-05 14:25:00|13313.9|13312.4|13314.4|13312.9|13315.4|13313.9|13308.1|13306.6|479
1746455400000|2025-05-05 14:30:00|13314.5|13313|13303.3|13301.8|13314.7|13313.2|13302.2|13300.7|547
1746455700000|2025-05-05 14:35:00|13303.2|13301.7|13305.3|13303.8|13306.5|13305|13301.1|13299.6|402
1746456000000|2025-05-05 14:40:00|13305.4|13303.9|13313.3|13311.8|13315.5|13314|13305.3|13303.8|537
1746456300000|2025-05-05 14:45:00|13313.2|13311.7|13309.1|13307.6|13313.2|13311.7|13306.4|13304.9|391
1746456600000|2025-05-05 14:50:00|13309|13307.5|13304.8|13303.3|13310.6|13309.1|13304.5|13303|474
1746456900000|2025-05-05 14:55:00|13304.9|13303.4|13307.1|13305.6|13308.3|13306.8|13304.4|13302.9|261
1746457200000|2025-05-05 15:00:00|13306.8|13305.3|13309.3|13307.8|13310.3|13308.8|13306.3|13304.8|294
1746457500000|2025-05-05 15:05:00|13309.4|13307.9|13302.6|13301.1|13310.4|13308.9|13301.3|13299.8|349
1746457800000|2025-05-05 15:10:00|13302.7|13301.2|13300.6|13299.1|13306.2|13304.7|13300.4|13298.9|276
1746458100000|2025-05-05 15:15:00|13300.7|13299.2|13305.3|13303.8|13305.4|13303.9|13299.1|13297.6|273
1746458400000|2025-05-05 15:20:00|13305.4|13303.9|13300.3|13298.8|13305.4|13303.9|13299.2|13297.7|305
1746458700000|2025-05-05 15:25:00|13300.2|13298.6|13297.8|13296.3|13303.2|13301.7|13297.8|13296.3|221
1746459000000|2025-05-05 15:30:00|13297.5|13296|13293.2|13291.7|13301.3|13299.8|13293.2|13291.7|272
1746459300000|2025-05-05 15:35:00|13293.3|13291.8|13295.3|13293.8|13295.5|13294|13292|13290.5|232
1746459600000|2025-05-05 15:40:00|13295.2|13293.7|13290.1|13288.6|13295.5|13294|13287.5|13286|358
1746459900000|2025-05-05 15:45:00|13290|13288.5|13288.9|13287.4|13290.8|13289.3|13287.8|13286.1|258
1746460200000|2025-05-05 15:50:00|13288.7|13287.2|13286.6|13285.1|13290.5|13289|13286.4|13284.9|198
1746460500000|2025-05-05 15:55:00|13286.5|13285|13282.6|13281.1|13286.7|13285.2|13281.2|13279.7|391
1746460800000|2025-05-05 16:00:00|13282.8|13281.3|13277|13275.5|13282.9|13281.4|13276.9|13275.4|367
1746461100000|2025-05-05 16:05:00|13277.1|13275.6|13271.2|13269.7|13279.5|13278|13271.1|13269.6|319
1746461400000|2025-05-05 16:10:00|13271.3|13269.8|13274.2|13272.7|13276.2|13274.7|13271.2|13269.7|212
1746461700000|2025-05-05 16:15:00|13274.1|13272.6|13278.5|13277|13278.6|13277.1|13273.7|13272.2|268
1746462000000|2025-05-05 16:20:00|13278.7|13277.2|13277.3|13275.8|13279.1|13277.6|13275.3|13273.8|152
1746462300000|2025-05-05 16:25:00|13277.2|13275.7|13275.4|13273.9|13277.3|13275.8|13273.2|13271.7|283
1746462600000|2025-05-05 16:30:00|13276|13274.5|13275.3|13273.8|13278.4|13276.9|13275.1|13273.6|270
1746462900000|2025-05-05 16:35:00|13275.2|13273.7|13275.4|13273.9|13277.3|13275.8|13273.7|13272.2|209
1746463200000|2025-05-05 16:40:00|13275.3|13273.8|13277.1|13275.6|13277.5|13276|13272.2|13270.7|222
1746463500000|2025-05-05 16:45:00|13277.2|13275.7|13274.3|13272.8|13277.9|13276.4|13273.6|13272.1|125
1746463800000|2025-05-05 16:50:00|13273.2|13271.7|13274.3|13272.8|13275.2|13273.7|13272|13270.5|143
1746464100000|2025-05-05 16:55:00|13274.6|13273.1|13274.5|13273|13275.5|13274|13272.1|13270.6|128
1746464400000|2025-05-05 17:00:00|13274.6|13273.1|13277.4|13275.9|13278.4|13276.9|13272.8|13271.3|213
1746464700000|2025-05-05 17:05:00|13277.3|13275.8|13278.3|13276.8|13278.6|13277.1|13275.8|13274.3|205
1746465000000|2025-05-05 17:10:00|13278.4|13276.9|13277.8|13276.3|13279.1|13277.6|13276|13274.5|161
1746465300000|2025-05-05 17:15:00|13278|13276.5|13279.4|13277.9|13279.5|13278|13276.5|13275|116
1746465600000|2025-05-05 17:20:00|13279.2|13277.7|13278.4|13276.9|13280.6|13279.1|13277.5|13276|163
1746465900000|2025-05-05 17:25:00|13278.6|13277.1|13281.5|13280|13283.1|13281.6|13278.6|13277.1|160
1746466200000|2025-05-05 17:30:00|13281.7|13280.2|13282.1|13280.6|13284.2|13282.7|13281.4|13279.9|139
1746466500000|2025-05-05 17:35:00|13282|13280.5|13279.5|13278|13282.3|13280.8|13278.6|13277.1|148
1746466800000|2025-05-05 17:40:00|13279.4|13277.9|13280.7|13279.2|13282.3|13280.8|13278.5|13277|144
1746467100000|2025-05-05 17:45:00|13280.6|13279.1|13280.6|13279.1|13281.3|13279.8|13278.7|13277.2|174
1746467400000|2025-05-05 17:50:00|13280.4|13278.9|13281.4|13279.9|13282.2|13280.7|13279.8|13278.3|166
1746467700000|2025-05-05 17:55:00|13281.5|13280|13278.5|13277|13281.5|13280|13276.5|13275|219
1746468000000|2025-05-05 18:00:00|13278.4|13276.9|13277.5|13276|13278.8|13277.3|13276|13274.5|193
1746468300000|2025-05-05 18:05:00|13277.4|13275.9|13278.4|13276.8|13280.4|13278.9|13277.4|13275.9|213
1746468600000|2025-05-05 18:10:00|13278.3|13276.7|13280.1|13278.6|13280.5|13279|13278.1|13276.6|168
1746468900000|2025-05-05 18:15:00|13280|13278.5|13280.2|13278.7|13280.4|13278.9|13278.6|13277.1|155
1746469200000|2025-05-05 18:20:00|13280.1|13278.6|13281|13279.5|13281.6|13280.1|13279.6|13278.1|167
1746469500000|2025-05-05 18:25:00|13280.9|13279.4|13279.1|13277.6|13280.9|13279.4|13278.6|13277.1|197
1746469800000|2025-05-05 18:30:00|13279.3|13277.8|13279|13277.5|13280.4|13278.9|13278.4|13276.9|112
1746470100000|2025-05-05 18:35:00|13278.7|13277.2|13279.5|13278|13279.6|13278.1|13278.3|13276.8|115
1746470400000|2025-05-05 18:40:00|13279.6|13278.1|13280.4|13278.9|13281.1|13279.6|13279.3|13277.8|99
1746470700000|2025-05-05 18:45:00|13279.8|13278.3|13281.2|13279.7|13281.4|13279.9|13279.4|13277.9|117
1746471000000|2025-05-05 18:50:00|13281.1|13279.6|13288.2|13286.7|13288.6|13287.1|13280.6|13279.1|232
1746471300000|2025-05-05 18:55:00|13288.3|13286.8|13289.4|13287.9|13291.6|13290.1|13288.1|13286.6|268
1746471600000|2025-05-05 19:00:00|13289.3|13287.8|13292.6|13291.1|13292.7|13291.2|13288.1|13286.6|134
1746471900000|2025-05-05 19:05:00|13292.7|13291.2|13297.6|13296.1|13298.7|13297.2|13292.6|13291.1|198
1746472200000|2025-05-05 19:10:00|13297.5|13296|13295.7|13294.2|13300.4|13298.9|13295.6|13294.1|192
1746472500000|2025-05-05 19:15:00|13295.9|13294.4|13296.4|13294.9|13297.5|13296|13295.3|13293.8|210
1746472800000|2025-05-05 19:20:00|13296.5|13295|13296.2|13294.7|13296.6|13295.1|13294.6|13293.1|198
1746473100000|2025-05-05 19:25:00|13296.6|13295.1|13295.3|13293.8|13299.3|13297.8|13294.2|13292.7|203
1746473400000|2025-05-05 19:30:00|13295.2|13293.7|13293.5|13292|13295.3|13293.8|13293.2|13291.7|163
1746473700000|2025-05-05 19:35:00|13293.6|13291.9|13296.5|13295|13298.4|13296.8|13293.5|13291.9|132
1746474000000|2025-05-05 19:40:00|13296.6|13294.9|13294.2|13292.7|13297.2|13295.7|13293|13291.5|179
1746474300000|2025-05-05 19:45:00|13294|13292.5|13294|13292.5|13294.3|13292.8|13292|13290.5|165
1746474600000|2025-05-05 19:50:00|13293.6|13292.1|13294.1|13292.6|13294.5|13293|13292.5|13291|192
1746474900000|2025-05-05 19:55:00|13294.3|13292.8|13293.9|13292.4|13296.7|13295.2|13293.6|13292.1|179
1746475200000|2025-05-05 20:00:00|13294|13292.5|13297.6|13296.1|13297.6|13296.1|13293.5|13292|127
1746475500000|2025-05-05 20:05:00|13297.7|13296.2|13298.4|13296.9|13299.4|13297.9|13297.6|13296|67
1746475800000|2025-05-05 20:10:00|13298.5|13297|13297|13295.5|13299.7|13298|13296.4|13294.9|113
1746476100000|2025-05-05 20:15:00|13296.3|13294.8|13295.5|13294|13297|13294.9|13295.1|13293|135
1746476400000|2025-05-05 20:20:00|13295.7|13293.6|13292.4|13290.9|13295.7|13294|13292.2|13290.7|87
1746476700000|2025-05-05 20:25:00|13292.3|13290.8|13291.5|13290|13293.6|13292|13291.5|13290|69
1746477000000|2025-05-05 20:30:00|13291.4|13289.9|13293.4|13291.8|13293.8|13292.1|13291.3|13289.8|139
1746477300000|2025-05-05 20:35:00|13293.2|13291.7|13294.5|13292.4|13294.9|13292.8|13292.5|13291|65
1746477600000|2025-05-05 20:40:00|13294.6|13292.5|13295.6|13294.1|13296.6|13294.9|13293.8|13292.2|105
1746477900000|2025-05-05 20:45:00|13296|13294.5|13297.7|13295.3|13297.8|13296.3|13295.4|13293.1|100
1746478200000|2025-05-05 20:50:00|13297.1|13295.6|13295.2|13293.7|13297.5|13296|13295.2|13293.7|94
1746478500000|2025-05-05 20:55:00|13295.7|13293.3|13301.4|13289.5|13301.4|13295.7|13295.6|13289.5|219
1746478800000|2025-05-05 21:00:00|13301.2|13289.3|13296.6|13284.7|13301.9|13290|13296|13284.1|7
1746479100000|2025-05-05 21:05:00|13296.2|13284.3|13296.3|13284.4|13296.4|13284.5|13296.2|13284.3|4
1746479400000|2025-05-05 21:10:00|13296.4|13284.5|13299.6|13287.7|13305.9|13294|13296.3|13284.4|13
1746479700000|2025-05-05 21:15:00|13298.9|13287|13304.1|13292.2|13304.1|13292.2|13297.4|13285.5|22
1746480000000|2025-05-05 21:20:00|13304.8|13292.9|13305|13293.1|13306.5|13294.6|13304.7|13292.8|17
1746480300000|2025-05-05 21:25:00|13305.1|13293.2|13304.5|13292.6|13306.4|13294.5|13304.5|13292.6|8
1746480600000|2025-05-05 21:30:00|13303.8|13293.2|13301.6|13291.3|13303.8|13293.2|13301.5|13290.6|19
1746480900000|2025-05-05 21:35:00|13301.5|13291.4|13298.6|13286.7|13301.5|13291.4|13298.6|13286.7|16
1746481200000|2025-05-05 21:40:00|13298.9|13287|13300.9|13289.5|13301.6|13289.7|13298.8|13286.9|12
1746481500000|2025-05-05 21:45:00|13301|13289.7|13300.4|13290.8|13302.2|13292.7|13300.4|13289.7|14
1746481800000|2025-05-05 21:50:00|13301.6|13289.7|13301.7|13289.8|13301.7|13290.9|13300.3|13289.7|12
1746482100000|2025-05-05 21:55:00|13301.6|13289.7|13298.6|13286.7|13301.7|13291.4|13295.8|13283.9|11
1746482400000|2025-05-05 22:00:00|13298.7|13286.8|13297.8|13293.9|13304.9|13294.5|13296.7|13286.8|80
1746482700000|2025-05-05 22:05:00|13297.3|13294.3|13297.9|13295|13298.7|13295.9|13297.2|13294.1|30
1746483000000|2025-05-05 22:10:00|13298.6|13295.1|13298.2|13296.7|13299.7|13297|13298|13295.1|27
1746483300000|2025-05-05 22:15:00|13298|13296.5|13296.4|13294.9|13299.3|13296.5|13295.8|13294.3|53
1746483600000|2025-05-05 22:20:00|13297.4|13295.9|13297.4|13295.9|13298.2|13296.3|13297.3|13295|17
1746483900000|2025-05-05 22:25:00|13297.5|13296|13296|13294.5|13298.2|13296|13295.8|13294.1|25
1746484200000|2025-05-05 22:30:00|13296.5|13295|13295.3|13293.8|13296.5|13295|13295.2|13293.7|13
1746484500000|2025-05-05 22:35:00|13295.2|13293.7|13293.9|13292.4|13295.2|13293.7|13293.6|13292.1|20
1746484800000|2025-05-05 22:40:00|13294.1|13292.6|13291.9|13290.4|13294.1|13292.6|13291.6|13290.1|25
1746485100000|2025-05-05 22:45:00|13291.6|13290.1|13292.1|13290.6|13292.4|13290.9|13291.6|13290.1|15
1746485400000|2025-05-05 22:50:00|13291.9|13290.4|13292.4|13290.9|13292.6|13291.1|13291.8|13290.3|14
1746485700000|2025-05-05 22:55:00|13292.3|13290.8|13292|13290.5|13292.6|13291.1|13291.5|13289.6|24
1746486000000|2025-05-05 23:00:00|13292.5|13291|13291.3|13290.4|13292.8|13291.6|13291.3|13290.4|17
1746486300000|2025-05-05 23:05:00|13291.9|13291|13290.8|13289.9|13292.1|13291|13289.8|13288.1|34
1746486600000|2025-05-05 23:10:00|13290.5|13289.6|13290.8|13289.9|13291.6|13290.2|13290.5|13289.2|19
1746486900000|2025-05-05 23:15:00|13290.9|13290|13292.9|13292|13293.2|13292.1|13290.8|13289.6|27
1746487200000|2025-05-05 23:20:00|13292.8|13291.9|13295.6|13294.1|13295.9|13294.1|13292.1|13291.2|29
1746487500000|2025-05-05 23:25:00|13295.3|13293.8|13292.7|13291.8|13295.3|13294.1|13292.7|13291.8|22
1746487800000|2025-05-05 23:30:00|13292.2|13291.3|13294.1|13293.2|13294.1|13293.2|13292.2|13291.3|28
1746488100000|2025-05-05 23:35:00|13294.4|13292.9|13294.5|13293|13294.6|13293.3|13293.8|13292.9|22
1746488400000|2025-05-05 23:40:00|13294.4|13292.9|13295.1|13294.2|13295.8|13294.3|13294.1|13292.9|38
1746488700000|2025-05-05 23:45:00|13295|13294.1|13294.2|13293.3|13295.2|13294.3|13294|13293.1|38
1746489000000|2025-05-05 23:50:00|13294.1|13293.2|13293.9|13292.4|13294.1|13293.2|13292.3|13291.4|40
1746489300000|2025-05-05 23:55:00|13294|13292.5|13291.3|13290.4|13294|13293|13291.2|13290.3|52
1746489600000|2025-05-06 00:00:00|13291.2|13290.3|13292.4|13291.5|13293.1|13292.2|13290.2|13289.3|96
1746489900000|2025-05-06 00:05:00|13292.2|13291.3|13288.9|13288|13293.3|13292.4|13287.1|13286.2|73
1746490200000|2025-05-06 00:10:00|13288.7|13287.8|13285.1|13284.2|13288.9|13288|13284.9|13284|97
1746490500000|2025-05-06 00:15:00|13285|13284.1|13276.5|13275|13285.2|13284.3|13276.3|13274.8|229
1746490800000|2025-05-06 00:20:00|13277|13275.5|13272.5|13271|13279.6|13278.1|13271.8|13270.3|217
1746491100000|2025-05-06 00:25:00|13272.4|13270.9|13272.9|13271.4|13273.6|13272.1|13268.3|13266.8|178
1746491400000|2025-05-06 00:30:00|13273.3|13271.8|13275.9|13274.4|13276.3|13274.8|13272.6|13271.1|118
1746491700000|2025-05-06 00:35:00|13276|13274.5|13272.3|13270.8|13276.1|13274.6|13268.4|13266.9|149
1746492000000|2025-05-06 00:40:00|13272.4|13270.9|13271.4|13269.9|13272.9|13271.4|13270.3|13268.8|122
1746492300000|2025-05-06 00:45:00|13271.3|13269.8|13270.5|13269|13272.9|13271.4|13269.7|13268.2|123
1746492600000|2025-05-06 00:50:00|13270.8|13269.3|13271.3|13269.8|13273.6|13272.1|13270.1|13268.6|130
1746492900000|2025-05-06 00:55:00|13271|13269.5|13270.3|13268.8|13271.5|13270|13268.6|13267.1|110
1746493200000|2025-05-06 01:00:00|13269.7|13268.2|13265.2|13263.7|13269.9|13268.4|13263.3|13261.8|232
1746493500000|2025-05-06 01:05:00|13265.1|13263.6|13271.3|13269.8|13271.7|13270.3|13265.1|13263.6|183
1746493800000|2025-05-06 01:10:00|13271.5|13270|13273.1|13272.2|13275.9|13275|13271|13270|210
1746494100000|2025-05-06 01:15:00|13273.3|13272.4|13269.3|13268.4|13273.5|13272.6|13268.5|13267.6|261
1746494400000|2025-05-06 01:20:00|13269.4|13268.5|13264|13263.1|13269.9|13269|13263.2|13262.3|170
1746494700000|2025-05-06 01:25:00|13264.2|13263.3|13268.9|13268|13269.7|13268.7|13264.1|13263.2|166
1746495000000|2025-05-06 01:30:00|13269|13268.1|13268|13267.1|13269|13268.1|13260.9|13260|239
1746495300000|2025-05-06 01:35:00|13268.1|13267.2|13269.6|13268.7|13269.8|13268.9|13266.1|13265.2|162
1746495600000|2025-05-06 01:40:00|13269.7|13268.8|13270.9|13270|13273|13272.1|13269.6|13268.7|143
1746495900000|2025-05-06 01:45:00|13270.8|13269.9|13269|13268.1|13272|13271.1|13268.9|13268|140
1746496200000|2025-05-06 01:50:00|13269.7|13268.8|13274.8|13273.9|13274.8|13273.9|13268.7|13267.8|162
1746496500000|2025-05-06 01:55:00|13274.7|13273.8|13273.5|13272.6|13274.9|13274|13270.2|13269.3|141
1746496800000|2025-05-06 02:00:00|13273.3|13272.4|13275.8|13274.9|13276.4|13275.5|13272.1|13271.2|152
1746497100000|2025-05-06 02:05:00|13275.9|13275|13282.2|13280.7|13283.3|13282.1|13275.9|13275|191
1746497400000|2025-05-06 02:10:00|13282|13280.5|13284.1|13283.2|13285.1|13284.2|13280.3|13279.4|169
1746497700000|2025-05-06 02:15:00|13284.3|13283.4|13290.4|13288.9|13290.5|13289|13284|13283|142
1746498000000|2025-05-06 02:20:00|13290.3|13288.8|13290.6|13289.7|13293.1|13291.2|13288.5|13287|235
1746498300000|2025-05-06 02:25:00|13290.4|13289.5|13292.3|13291.4|13292.8|13291.9|13286.5|13285.6|179
1746498600000|2025-05-06 02:30:00|13292.4|13291.5|13291.5|13290.6|13292.4|13291.5|13289.1|13288.2|158
1746498900000|2025-05-06 02:35:00|13291.4|13290.5|13288.7|13287.8|13291.4|13290.5|13286.4|13285.5|130
1746499200000|2025-05-06 02:40:00|13288.6|13287.7|13286.1|13285.2|13288.8|13287.9|13285.9|13285|99
1746499500000|2025-05-06 02:45:00|13286.2|13285.3|13287.2|13286.3|13289|13288.1|13285.8|13284.9|88
1746499800000|2025-05-06 02:50:00|13287.1|13286.2|13288.1|13287.2|13289.8|13288.9|13285.8|13284.9|89
1746500100000|2025-05-06 02:55:00|13288.2|13287.3|13286.8|13285.9|13289|13288.1|13286.3|13285.4|97
1746500400000|2025-05-06 03:00:00|13287|13286.1|13283.6|13282.7|13288|13287.1|13283.6|13282.7|133
1746500700000|2025-05-06 03:05:00|13283.7|13282.8|13288.3|13286.8|13288.3|13287|13283|13282.1|111
1746501000000|2025-05-06 03:10:00|13288.5|13287|13286.6|13285.7|13290.6|13289.7|13286.2|13285.3|96
1746501300000|2025-05-06 03:15:00|13286.1|13285.2|13289.6|13288.7|13290.2|13289.1|13285.9|13285|129
1746501600000|2025-05-06 03:20:00|13290|13289.1|13292.3|13291.4|13293.2|13292.1|13289.1|13288.2|92
1746501900000|2025-05-06 03:25:00|13292.6|13291.1|13292.1|13291.2|13293.4|13292.5|13290.9|13290|97
1746502200000|2025-05-06 03:30:00|13292.3|13291.4|13292.3|13291.4|13295|13294.1|13291.3|13290.4|97
1746502500000|2025-05-06 03:35:00|13292.5|13291.6|13291.8|13290.9|13294.6|13292.8|13291.1|13290.2|101
1746502800000|2025-05-06 03:40:00|13291.9|13291|13291.9|13291|13294.2|13293.3|13290.7|13289.8|121
1746503100000|2025-05-06 03:45:00|13292.1|13291.2|13294.4|13293.5|13294.6|13293.5|13290.2|13289.3|88
1746503400000|2025-05-06 03:50:00|13294.6|13293.7|13293.5|13292.6|13294.9|13294|13292.1|13291.2|70
1746503700000|2025-05-06 03:55:00|13293.9|13293|13295.4|13294.5|13297.3|13296.4|13293.4|13292.5|102
1746504000000|2025-05-06 04:00:00|13295.1|13294.2|13297.2|13295.7|13298.3|13296.8|13294.7|13293.8|63
1746504300000|2025-05-06 04:05:00|13296.7|13295.2|13297.7|13296.8|13299.6|13298.3|13296.4|13294.9|55
1746504600000|2025-05-06 04:10:00|13298.1|13297.2|13300.8|13298.5|13300.8|13298.5|13297.2|13296.3|81
1746504900000|2025-05-06 04:15:00|13300.9|13298.6|13303.7|13302.2|13306.3|13305.1|13300.3|13298.5|142
1746505200000|2025-05-06 04:20:00|13303.6|13302.1|13303.5|13302|13305.8|13304.9|13302.7|13301.2|105
1746505500000|2025-05-06 04:25:00|13303.3|13301.8|13301.3|13300.4|13303.4|13301.9|13301|13300.1|83
1746505800000|2025-05-06 04:30:00|13301.2|13300.3|13299.9|13299|13301.2|13300.3|13298.9|13297.8|69
1746506100000|2025-05-06 04:35:00|13300|13299.1|13302.9|13302|13302.9|13302|13299.9|13299|70
1746506400000|2025-05-06 04:40:00|13303|13302.1|13302.6|13301.7|13303|13302.1|13300.8|13299.7|56
1746506700000|2025-05-06 04:45:00|13302.8|13301.9|13302.5|13301|13304.6|13303.7|13301.4|13299.9|68
1746507000000|2025-05-06 04:50:00|13302.4|13300.9|13303.1|13302.2|13304.2|13303.3|13300.3|13299.4|73
1746507300000|2025-05-06 04:55:00|13303.2|13302.3|13303|13302.1|13305|13303.7|13302.8|13301.9|71
1746507600000|2025-05-06 05:00:00|13302.8|13301.9|13303|13302.1|13305.1|13303.6|13302.4|13301.1|75
1746507900000|2025-05-06 05:05:00|13303.1|13302.2|13302.2|13301.3|13303.1|13302.2|13300.4|13299.5|59
1746508200000|2025-05-06 05:10:00|13302.1|13301.2|13302.7|13301.2|13303.1|13301.9|13300.6|13299.7|82
1746508500000|2025-05-06 05:15:00|13302.6|13301.1|13300.4|13299.5|13302.6|13301.4|13299.6|13298.7|94
1746508800000|2025-05-06 05:20:00|13300.9|13300|13297|13296.1|13301.2|13300.3|13296.1|13294.9|109
1746509100000|2025-05-06 05:25:00|13297.3|13295.8|13294.4|13293.5|13297.4|13296|13294|13293.1|70
1746509400000|2025-05-06 05:30:00|13294.6|13293.7|13296.9|13296|13297.3|13296.4|13293.5|13292.6|76
1746509700000|2025-05-06 05:35:00|13297|13296.1|13293.6|13292.7|13297.8|13296.9|13293.5|13292.6|83
1746510000000|2025-05-06 05:40:00|13293.4|13292.5|13292.3|13290.8|13294|13293|13289.8|13288.9|120
1746510300000|2025-05-06 05:45:00|13292|13290.5|13291.5|13290.6|13292.2|13291.3|13290.1|13289.1|107
1746510600000|2025-05-06 05:50:00|13291.6|13290.7|13287.9|13287|13292|13291.1|13287|13286.1|149
1746510900000|2025-05-06 05:55:00|13288|13287.1|13290|13289.1|13291.9|13291|13288|13287.1|121
1746511200000|2025-05-06 06:00:00|13290.4|13289.5|13287.2|13286.3|13291.4|13290.2|13287.1|13285.9|253
1746511500000|2025-05-06 06:05:00|13287|13286.1|13291.1|13290.2|13291.2|13290.3|13285.9|13285|229
1746511800000|2025-05-06 06:10:00|13291|13290.1|13291.9|13291|13295.4|13294.5|13288.1|13287.2|236
1746512100000|2025-05-06 06:15:00|13292|13291.1|13291.4|13290.5|13292.8|13291.9|13287.3|13286.4|217
1746512400000|2025-05-06 06:20:00|13291|13290.1|13288.9|13288|13291.4|13290.5|13287.8|13286.9|237
1746512700000|2025-05-06 06:25:00|13289|13288.1|13290|13289.1|13291.9|13290.4|13288.2|13287.3|197
1746513000000|2025-05-06 06:30:00|13290.1|13289.2|13293.7|13292.8|13295.1|13294.2|13289.4|13288.5|183
1746513300000|2025-05-06 06:35:00|13293.5|13292.6|13302.1|13301.2|13303.2|13301.7|13293.4|13292.4|200
1746513600000|2025-05-06 06:40:00|13302|13301.1|13304.3|13302.8|13304.8|13303.9|13298.6|13297.7|226
1746513900000|2025-05-06 06:45:00|13304.2|13302.7|13301.5|13300.6|13304.2|13302.8|13301.3|13299.8|171
1746514200000|2025-05-06 06:50:00|13301.3|13300.4|13301.1|13300.2|13303.9|13303|13300.1|13299.2|175
1746514500000|2025-05-06 06:55:00|13301.2|13300.3|13302.3|13301.4|13302.6|13301.7|13298.7|13297.8|182
1746514800000|2025-05-06 07:00:00|13302.7|13301.8|13308.4|13307.5|13311.2|13310.3|13302.4|13301.5|341
1746515100000|2025-05-06 07:05:00|13308.2|13307.3|13307.2|13306.3|13309.3|13308.4|13306.1|13305.2|224
1746515400000|2025-05-06 07:10:00|13307.3|13306.4|13307.1|13306.2|13310.1|13309.2|13305.7|13304.8|203
1746515700000|2025-05-06 07:15:00|13306.8|13305.9|13305.6|13304.7|13309.1|13308.2|13303.1|13302.2|282
1746516000000|2025-05-06 07:20:00|13305.7|13304.8|13315|13314.1|13315|13314.1|13305.4|13304.1|258
1746516300000|2025-05-06 07:25:00|13316|13315.1|13319.7|13318.2|13322.1|13321.2|13314.1|13313.2|326
1746516600000|2025-05-06 07:30:00|13319.6|13318.1|13324.4|13322.9|13325.3|13323.2|13319.6|13318.1|330
1746516900000|2025-05-06 07:35:00|13324.6|13323.1|13324.2|13323.3|13327|13326.1|13320|13319.1|362
1746517200000|2025-05-06 07:40:00|13324.6|13323.7|13326.5|13325.6|13327|13326.1|13322.2|13321.3|312
1746517500000|2025-05-06 07:45:00|13326.6|13325.7|13328.5|13327.6|13329.1|13328.2|13323.9|13323|250
1746517800000|2025-05-06 07:50:00|13328.4|13327.5|13326|13325.1|13329|13328.1|13325.6|13324.7|231
1746518100000|2025-05-06 07:55:00|13326.2|13325.3|13320.7|13319.2|13327|13326.1|13318.1|13317.2|326
1746518400000|2025-05-06 08:00:00|13320.8|13319.3|13323.3|13321.8|13326.9|13324.9|13318.6|13317.7|337
1746518700000|2025-05-06 08:05:00|13323.2|13321.7|13328|13327.1|13329.8|13328.1|13317.5|13316.3|563
1746519000000|2025-05-06 08:10:00|13328.1|13327.2|13328.6|13327.7|13329.3|13327.8|13317.6|13316.1|427
1746519300000|2025-05-06 08:15:00|13328.3|13327.4|13333.9|13333|13334.1|13333.2|13328.1|13327.2|330
1746519600000|2025-05-06 08:20:00|13334.1|13333.2|13330.9|13330|13334.2|13333.3|13328|13327.1|320
1746519900000|2025-05-06 08:25:00|13330.7|13329.8|13329.1|13327.6|13332.3|13331.4|13327.3|13326.4|186
1746520200000|2025-05-06 08:30:00|13328.6|13327.1|13325.3|13324.4|13328.9|13328|13323.6|13322.7|216
1746520500000|2025-05-06 08:35:00|13325.6|13324.7|13325.9|13325|13329.9|13329|13322.2|13321.3|231
1746520800000|2025-05-06 08:40:00|13325.8|13324.9|13323.1|13322.2|13326.7|13325.8|13321.7|13320.8|189
1746521100000|2025-05-06 08:45:00|13323.4|13322.5|13325.7|13324.2|13325.7|13324.2|13322|13320.2|232
1746521400000|2025-05-06 08:50:00|13325.5|13324|13320.4|13318.9|13326.3|13324.8|13317.7|13316.5|276
1746521700000|2025-05-06 08:55:00|13320.5|13319|13315.7|13314.8|13320.5|13319|13314.4|13313.5|233
1746522000000|2025-05-06 09:00:00|13315.4|13314.5|13316.3|13315.4|13317.9|13316.4|13313.1|13312.2|297
1746522300000|2025-05-06 09:05:00|13316.1|13315.2|13315|13314.1|13316.1|13315.2|13309|13308.1|268
1746522600000|2025-05-06 09:10:00|13315.1|13314.2|13314|13313.1|13316.7|13315.2|13312.2|13311.3|248
1746522900000|2025-05-06 09:15:00|13314.2|13313.3|13314.5|13313.6|13315.7|13314.5|13312.5|13310.8|244
1746523200000|2025-05-06 09:20:00|13314.4|13313.5|13312.8|13311.3|13315.3|13314|13311.4|13310.5|201
1746523500000|2025-05-06 09:25:00|13312.6|13311.7|13310.8|13309.9|13312.6|13311.7|13308.8|13307.9|240
1746523800000|2025-05-06 09:30:00|13310.6|13309.7|13314.6|13313.7|13316.6|13315.7|13309.9|13309|220
1746524100000|2025-05-06 09:35:00|13314.9|13314|13310.3|13309.4|13315.7|13314.8|13310.3|13309.4|199
1746524400000|2025-05-06 09:40:00|13309.7|13308.8|13314.8|13313.3|13316.5|13315.6|13309.3|13308.4|214
1746524700000|2025-05-06 09:45:00|13315|13313.5|13313|13312.1|13317.2|13315.7|13312.5|13311.6|211
1746525000000|2025-05-06 09:50:00|13313.1|13312.2|13310.2|13309.3|13313.1|13312.2|13308.4|13307.5|278
1746525300000|2025-05-06 09:55:00|13310.4|13309.5|13317.2|13315.7|13317.4|13316.1|13310.4|13309.5|277
1746525600000|2025-05-06 10:00:00|13317.3|13315.8|13319|13318.1|13319.5|13318.6|13314.5|13313.6|211
1746525900000|2025-05-06 10:05:00|13318.6|13317.7|13322.4|13321.5|13324.5|13323.6|13316.7|13315.8|195
1746526200000|2025-05-06 10:10:00|13322.3|13321.4|13327.2|13326.3|13327.4|13326.5|13321.2|13320.3|210
1746526500000|2025-05-06 10:15:00|13327.3|13326.4|13325.1|13324.2|13327.3|13326.4|13322.3|13321.4|189
1746526800000|2025-05-06 10:20:00|13325.2|13324.3|13325.6|13324.7|13328|13327.1|13323.8|13322.9|188
1746527100000|2025-05-06 10:25:00|13325.5|13324.6|13328.8|13327.9|13330|13328.7|13325.5|13324.6|179
1746527400000|2025-05-06 10:30:00|13328.5|13327.6|13335.8|13333.6|13336.6|13335.1|13327.4|13326.5|227
1746527700000|2025-05-06 10:35:00|13335.3|13333.2|13334.2|13333.3|13336.8|13335.9|13333.4|13332.5|204
1746528000000|2025-05-06 10:40:00|13333.9|13333|13339.5|13338.6|13341.3|13340.4|13333.5|13332.6|242
1746528300000|2025-05-06 10:45:00|13339.4|13338.5|13339.3|13338.4|13340.1|13339.2|13336.5|13335.6|158
1746528600000|2025-05-06 10:50:00|13338.9|13338|13346.5|13345.6|13347.6|13346.1|13338.8|13337.9|173
1746528900000|2025-05-06 10:55:00|13346.4|13345.5|13351.4|13350.5|13354.8|13353.9|13345.6|13344.7|270
1746529200000|2025-05-06 11:00:00|13351.3|13350.4|13349.3|13348.4|13354.4|13353.5|13349.3|13348.4|253
1746529500000|2025-05-06 11:05:00|13351.1|13350.2|13355.5|13354.6|13355.6|13354.7|13350|13349.1|140
1746529800000|2025-05-06 11:10:00|13355.4|13354.5|13360.1|13359.2|13364.7|13363.8|13354.7|13353.8|259
1746530100000|2025-05-06 11:15:00|13359.9|13359|13364.9|13364|13366.1|13364.8|13359.9|13359|203
1746530400000|2025-05-06 11:20:00|13364.8|13363.9|13367.5|13366.6|13370.2|13369.3|13363.9|13363|261
1746530700000|2025-05-06 11:25:00|13368.4|13367.5|13364.6|13363.7|13368.4|13367.5|13362.2|13361.3|245
1746531000000|2025-05-06 11:30:00|13365.3|13364.4|13369.6|13368.7|13369.7|13368.8|13364.2|13363.3|217
1746531300000|2025-05-06 11:35:00|13369.7|13368.8|13371|13370.1|13375.2|13374.3|13369.5|13368.6|166
1746531600000|2025-05-06 11:40:00|13370.8|13369.9|13369.6|13368.1|13372.2|13371.3|13368.2|13367.3|136
1746531900000|2025-05-06 11:45:00|13369.5|13368|13370.4|13369.5|13371.8|13370.9|13368.3|13367.4|137
1746532200000|2025-05-06 11:50:00|13369.8|13368.9|13373.4|13372.5|13374.1|13373.2|13369.2|13367.7|154
1746532500000|2025-05-06 11:55:00|13373.6|13372.7|13370.4|13369.5|13374.4|13373.5|13366.5|13365.6|253
1746532800000|2025-05-06 12:00:00|13370.6|13369.7|13367.2|13366.3|13372.7|13371.8|13366.7|13365.8|296
1746533100000|2025-05-06 12:05:00|13367.1|13366.2|13372.4|13371.5|13374.4|13373.5|13365.2|13364.3|245
1746533400000|2025-05-06 12:10:00|13372.3|13371.4|13377.4|13376.5|13378.1|13377.2|13371|13369.5|293
1746533700000|2025-05-06 12:15:00|13377.3|13376.4|13377.5|13376|13377.9|13376.4|13374.2|13373.3|222
1746534000000|2025-05-06 12:20:00|13377.6|13376.1|13378.3|13377.4|13380.2|13379.3|13375.3|13374.1|208
1746534300000|2025-05-06 12:25:00|13378.1|13377.2|13378.7|13376.3|13381.6|13380.7|13377.2|13375.7|155
1746534600000|2025-05-06 12:30:00|13379.3|13376.7|13386.4|13385.5|13387.7|13386.8|13379.1|13376.7|240
1746534900000|2025-05-06 12:35:00|13386.5|13385.6|13391|13390.1|13392.5|13391.6|13386.5|13385.6|198
1746535200000|2025-05-06 12:40:00|13391.1|13390.2|13390.8|13389.9|13395.8|13394.9|13390|13389.1|217
1746535500000|2025-05-06 12:45:00|13390.4|13389.5|13392.3|13391.4|13393.6|13392.7|13388|13387.1|168
1746535800000|2025-05-06 12:50:00|13391.5|13390.6|13393.8|13392.3|13395.3|13394.2|13389.4|13388.5|198
1746536100000|2025-05-06 12:55:00|13394|13391.8|13397.3|13396.4|13403.3|13402.4|13393.7|13391.8|297
1746536400000|2025-05-06 13:00:00|13397.1|13396.2|13385.7|13384.2|13397.1|13396.2|13384.9|13383.4|341
1746536700000|2025-05-06 13:05:00|13386.2|13384.7|13384.4|13383.5|13386.3|13385.4|13381.2|13379.7|261
1746537000000|2025-05-06 13:10:00|13385|13384.1|13387.4|13386.5|13387.9|13387|13382.1|13380.9|185
1746537300000|2025-05-06 13:15:00|13387.8|13386.9|13385.3|13384.4|13389.4|13388.5|13384.9|13384|161
1746537600000|2025-05-06 13:20:00|13385.2|13384.3|13390.2|13389.3|13390.6|13389.7|13384.2|13383.3|208
1746537900000|2025-05-06 13:25:00|13390.3|13389.4|13393|13392.1|13397.2|13396.3|13390.2|13389.3|188
1746538200000|2025-05-06 13:30:00|13392.2|13391.3|13388.3|13387.4|13392.3|13391.4|13383.1|13382.2|363
1746538500000|2025-05-06 13:35:00|13388.2|13387.3|13384.9|13384|13392.3|13391.4|13384.2|13383.3|303
1746538800000|2025-05-06 13:40:00|13385|13384.1|13383.9|13383|13389.7|13388.8|13383.9|13383|233
1746539100000|2025-05-06 13:45:00|13384|13383.1|13393|13392.1|13393.9|13393|13383.8|13382.9|313
1746539400000|2025-05-06 13:50:00|13393.2|13392.3|13389.2|13388.3|13393.2|13392.3|13386.2|13385.3|320
1746539700000|2025-05-06 13:55:00|13389.4|13388.5|13385.8|13384.9|13389.6|13388.7|13383.8|13382.9|259
1746540000000|2025-05-06 14:00:00|13386.1|13385.2|13382|13381.1|13388.3|13387.4|13380.9|13380|345
1746540300000|2025-05-06 14:05:00|13382.1|13381.2|13385.4|13383.9|13388|13387.1|13381.1|13380.2|305
1746540600000|2025-05-06 14:10:00|13385.2|13383.7|13386.1|13385.2|13391|13390.1|13384.8|13383.3|291
1746540900000|2025-05-06 14:15:00|13386.3|13385.4|13384.8|13383.9|13396.2|13395.3|13384.6|13383.7|611
1746541200000|2025-05-06 14:20:00|13384.7|13383.8|13389.9|13389|13392.4|13390.9|13383.1|13382.2|456
1746541500000|2025-05-06 14:25:00|13389.7|13388.8|13385.3|13384.4|13391.3|13389.8|13384.4|13383.5|310
1746541800000|2025-05-06 14:30:00|13385.5|13384.6|13392.2|13391.3|13395.7|13394.8|13385.3|13384.4|275
1746542100000|2025-05-06 14:35:00|13393.1|13392.2|13395.3|13394.4|13397.6|13396.7|13391.9|13391|246
1746542400000|2025-05-06 14:40:00|13394.8|13393.9|13383.1|13380.7|13395.8|13394.9|13382.9|13380.6|231
1746542700000|2025-05-06 14:45:00|13383|13380.9|13379|13377.5|13384.8|13383.1|13378.7|13376.4|341
1746543000000|2025-05-06 14:50:00|13378.9|13377.4|13366.5|13365.6|13379.2|13378.3|13366.1|13365.2|333
1746543300000|2025-05-06 14:55:00|13366.3|13365.4|13372.1|13371.2|13373.3|13372.4|13365.7|13364.8|467
1746543600000|2025-05-06 15:00:00|13371.9|13371|13367.7|13366.8|13373.1|13372.2|13367.1|13365.7|368
1746543900000|2025-05-06 15:05:00|13367.8|13366.9|13367.3|13366.4|13369.2|13368.3|13363.1|13362.2|225
1746544200000|2025-05-06 15:10:00|13368.1|13367.2|13368.4|13366.9|13371|13370.1|13366.3|13365|251
1746544500000|2025-05-06 15:15:00|13368.6|13367.1|13367.6|13365.5|13370.9|13369.5|13366.3|13364.8|243
1746544800000|2025-05-06 15:20:00|13367.7|13365.8|13370.2|13369.3|13373.9|13371.9|13366.2|13364.7|225
1746545100000|2025-05-06 15:25:00|13370.4|13369.5|13370.5|13369|13371.5|13370.2|13368.6|13366.8|166
1746545400000|2025-05-06 15:30:00|13370.6|13369.1|13365.3|13363.8|13372.6|13371.3|13364.3|13363.4|223
1746545700000|2025-05-06 15:35:00|13365.5|13364|13365.2|13364.3|13371.2|13369.7|13364|13363.1|258
1746546000000|2025-05-06 15:40:00|13365.3|13364.4|13363.4|13362.5|13368|13367.1|13361.1|13360.2|197
1746546300000|2025-05-06 15:45:00|13363.5|13362.6|13361.8|13360.3|13363.5|13362.6|13356.9|13356|226
1746546600000|2025-05-06 15:50:00|13361.9|13360.4|13362.3|13360.8|13364|13362.2|13360.2|13359.2|227
1746546900000|2025-05-06 15:55:00|13362.4|13360.9|13367.8|13366.3|13368.5|13367.1|13362.3|13360.8|248
1746547200000|2025-05-06 16:00:00|13368.7|13366.5|13361.3|13360.4|13369|13367.3|13361|13360.1|221
1746547500000|2025-05-06 16:05:00|13361.7|13360.8|13355.6|13354.7|13361.7|13360.8|13352.6|13351.3|225
1746547800000|2025-05-06 16:10:00|13355.5|13354.6|13356.2|13355.3|13357.7|13356.8|13354.5|13353.6|282
1746548100000|2025-05-06 16:15:00|13356.3|13355.4|13359.4|13358.5|13361.6|13360.6|13353.9|13353|417
1746548400000|2025-05-06 16:20:00|13359.5|13358.6|13359|13358.1|13360.4|13359.5|13356.3|13355.4|312
1746548700000|2025-05-06 16:25:00|13359.1|13358.2|13366.9|13366|13367|13366.1|13359|13358.1|236
1746549000000|2025-05-06 16:30:00|13366.6|13365.7|13369.4|13368.5|13369.4|13368.5|13366|13365|177
1746549300000|2025-05-06 16:35:00|13369.7|13368.8|13365.4|13363.9|13370.7|13369.8|13362.6|13361.7|238
1746549600000|2025-05-06 16:40:00|13365.5|13364|13364.3|13362.8|13367.6|13366.7|13364.1|13362.6|226
1746549900000|2025-05-06 16:45:00|13364.2|13362.7|13358.2|13356.7|13364.2|13362.7|13356.6|13355.1|215
1746550200000|2025-05-06 16:50:00|13358.1|13356.6|13360.5|13359.6|13361.9|13361|13357.2|13356.3|167
1746550500000|2025-05-06 16:55:00|13361.1|13359.2|13358.6|13357.7|13361.4|13360.5|13357.2|13356.3|201
1746550800000|2025-05-06 17:00:00|13358.7|13357.8|13361.8|13360.9|13363.4|13362.1|13357.1|13356.2|172
1746551100000|2025-05-06 17:05:00|13362|13360.5|13370.5|13369.6|13371.3|13370.4|13361.6|13360.5|196
1746551400000|2025-05-06 17:10:00|13370.4|13369.5|13373|13372.1|13373.1|13372.2|13368.7|13367.8|205
1746551700000|2025-05-06 17:15:00|13373.1|13372.2|13376.4|13375.5|13378.8|13377.9|13373|13372.1|170
1746552000000|2025-05-06 17:20:00|13376.3|13375.4|13375.7|13374.8|13377.7|13376.8|13373.2|13372.3|176
1746552300000|2025-05-06 17:25:00|13375.8|13374.9|13371.4|13370.5|13376.6|13375.6|13370.8|13369.9|186
1746552600000|2025-05-06 17:30:00|13372|13371.1|13370.5|13369.6|13372.5|13371.6|13367.3|13366.4|199
1746552900000|2025-05-06 17:35:00|13370.3|13369.4|13367.3|13366.4|13371.5|13370.6|13367.1|13366.2|106
1746553200000|2025-05-06 17:40:00|13367.2|13366.3|13366.2|13365.3|13368.7|13367.8|13365.9|13365|103
1746553500000|2025-05-06 17:45:00|13365.5|13364.6|13366|13365.1|13366.6|13365.7|13364.2|13363.3|122
1746553800000|2025-05-06 17:50:00|13365.9|13365|13362.5|13361.6|13366.6|13365.7|13362.4|13361.5|153
1746554100000|2025-05-06 17:55:00|13362.6|13361.7|13366.8|13365.9|13367|13366.1|13362.3|13361.4|130
1746554400000|2025-05-06 18:00:00|13366.7|13365.8|13362.4|13361.5|13366.7|13365.8|13360.6|13359.7|190
1746554700000|2025-05-06 18:05:00|13362.7|13361.8|13362.9|13362|13364.4|13363.5|13362.5|13361.6|88
1746555000000|2025-05-06 18:10:00|13363|13362.1|13364.3|13363.4|13365.7|13364.8|13360.1|13359.2|121
1746555300000|2025-05-06 18:15:00|13363.9|13363|13363.2|13362.3|13365|13364.1|13362.3|13361.4|84
1746555600000|2025-05-06 18:20:00|13363.5|13362.6|13366.3|13365.4|13367|13366.1|13363|13362.1|121
1746555900000|2025-05-06 18:25:00|13366.1|13365.2|13367.3|13366.4|13368.2|13367.3|13364.4|13363.5|127
1746556200000|2025-05-06 18:30:00|13367.2|13366.3|13372|13371.1|13372.1|13371.2|13366.8|13365.9|118
1746556500000|2025-05-06 18:35:00|13372.1|13371.2|13370.6|13369.7|13372.5|13371.6|13369.6|13368.7|101
1746556800000|2025-05-06 18:40:00|13371|13370.1|13370.5|13369.6|13372.5|13371.6|13369|13368.1|104
1746557100000|2025-05-06 18:45:00|13370.4|13369.5|13369.4|13368.5|13371.5|13370.6|13368.3|13367.4|85
1746557400000|2025-05-06 18:50:00|13369.5|13368.6|13372.6|13371.7|13372.7|13371.8|13369.2|13368.3|106
1746557700000|2025-05-06 18:55:00|13372.5|13371.6|13376.5|13375.6|13377.3|13376.4|13371.9|13371|185
1746558000000|2025-05-06 19:00:00|13376.2|13375.3|13375.8|13374.9|13378.9|13378|13375.3|13374.4|122
1746558300000|2025-05-06 19:05:00|13375.6|13374.7|13373.4|13372.5|13375.6|13374.7|13372.2|13371.3|82
1746558600000|2025-05-06 19:10:00|13373.3|13372.4|13378.5|13377|13379|13377.3|13373.2|13372.3|103
1746558900000|2025-05-06 19:15:00|13378.6|13377.1|13380.6|13379.7|13381.3|13380.4|13377.9|13376.4|92
1746559200000|2025-05-06 19:20:00|13380.5|13379.6|13381.2|13380.3|13382.3|13381.4|13379.3|13378.4|97
1746559500000|2025-05-06 19:25:00|13381.3|13380.4|13382.3|13381.4|13383|13381.7|13379.4|13378.5|80
1746559800000|2025-05-06 19:30:00|13382.2|13381.3|13378.5|13377.6|13383.4|13382.5|13378|13377.1|128
1746560100000|2025-05-06 19:35:00|13378.6|13377.7|13380|13379.1|13380.1|13379.2|13377.5|13376.6|55
1746560400000|2025-05-06 19:40:00|13380.1|13379.2|13385.3|13384.4|13385.3|13384.4|13379.9|13379|105
1746560700000|2025-05-06 19:45:00|13384.3|13383.4|13385.3|13384.4|13387.1|13386.2|13384.3|13383.4|125
1746561000000|2025-05-06 19:50:00|13385.2|13384.3|13384.6|13383.7|13385.2|13384.3|13382.1|13381.2|148
1746561300000|2025-05-06 19:55:00|13384.5|13383.6|13379.5|13378.6|13384.7|13383.8|13378.6|13377.7|176
1746561600000|2025-05-06 20:00:00|13379.4|13378.5|13379|13378.1|13379.6|13378.7|13378.4|13377.5|64
1746561900000|2025-05-06 20:05:00|13379.3|13378.4|13380.9|13379.4|13382|13380.5|13378.9|13377.4|98
1746562200000|2025-05-06 20:10:00|13381|13379.5|13380.6|13379.1|13381.4|13379.6|13379.3|13378.1|36
1746562500000|2025-05-06 20:15:00|13380.7|13379.2|13381.6|13379.4|13382.8|13381.4|13380.4|13379|67
1746562800000|2025-05-06 20:20:00|13381.7|13379.8|13380.5|13379|13381.7|13379.9|13380.2|13378.7|27
1746563100000|2025-05-06 20:25:00|13380.4|13378.9|13370.6|13369.1|13380.4|13378.9|13368.6|13367.1|137
1746563400000|2025-05-06 20:30:00|13370.5|13369|13365.3|13363.8|13370.5|13369|13357.8|13356.3|216
1746563700000|2025-05-06 20:35:00|13365.2|13363.7|13367.4|13365.9|13367.8|13366.3|13364|13362.5|78
1746564000000|2025-05-06 20:40:00|13367.7|13365.5|13368.9|13366.3|13368.9|13367.1|13366.3|13364.8|46
1746564300000|2025-05-06 20:45:00|13369.3|13367.1|13371.7|13370.2|13371.7|13370.2|13368.6|13367.1|58
1746564600000|2025-05-06 20:50:00|13371.6|13370.1|13371.3|13369.8|13371.6|13370.1|13370.2|13368|61
1746564900000|2025-05-06 20:55:00|13371.7|13369.3|13377.2|13365.3|13377.2|13369.3|13369.2|13364.6|209
1746565200000|2025-05-06 21:00:00|13377.3|13365.4|13377.4|13365.5|13377.4|13365.5|13372.3|13360.4|5
1746565500000|2025-05-06 21:05:00|13377.7|13365.8|13377.8|13365.9|13377.8|13365.9|13377.6|13365.7|4
1746565800000|2025-05-06 21:10:00|13377.7|13365.8|13377.6|13365.7|13377.7|13365.8|13377.6|13365.7|2
1746566100000|2025-05-06 21:15:00|13377.1|13365.2|13370.7|13358.8|13377.9|13366|13370.7|13358.8|10
1746566400000|2025-05-06 21:20:00|13370.6|13358.7|13369.6|13357.7|13370.9|13359|13369.5|13357.6|34
1746566700000|2025-05-06 21:25:00|13369.8|13357.9|13371.4|13359.5|13373.1|13361.2|13369.6|13357.7|48
1746567000000|2025-05-06 21:30:00|13373.1|13361.2|13386.8|13374.9|13387|13375.1|13373.1|13361.2|47
1746567300000|2025-05-06 21:35:00|13386.7|13374.8|13385.7|13373.8|13387|13375.1|13385.7|13373.8|19
1746567600000|2025-05-06 21:40:00|13385.6|13373.7|13385.6|13373.7|13386.3|13374.4|13385.6|13373.7|10
1746567900000|2025-05-06 21:45:00|13385.4|13373.5|13383.7|13371.8|13385.8|13373.9|13377.9|13366|31
1746568200000|2025-05-06 21:50:00|13383.8|13371.9|13383.8|13371.9|13383.8|13371.9|13383.7|13371.8|3
1746568500000|2025-05-06 21:55:00|13383.7|13371.8|13382.3|13370.4|13383.8|13371.9|13381.9|13370|12
1746568800000|2025-05-06 22:00:00|13381.9|13370|13375|13363.5|13382.9|13371|13373|13361.1|68
1746569100000|2025-05-06 22:05:00|13374.6|13363.9|13363.3|13357.7|13379|13370|13360.8|13355|247
1746569400000|2025-05-06 22:10:00|13363.6|13357.6|13355.6|13351.9|13366.5|13359.9|13354.8|13351.8|194
1746569700000|2025-05-06 22:15:00|13356|13352.9|13354.4|13351.7|13356.6|13353.4|13350.7|13347.8|354
1746570000000|2025-05-06 22:20:00|13354.2|13351.6|13352.8|13350.6|13355.3|13353.2|13351.1|13349.1|417
1746570300000|2025-05-06 22:25:00|13353.4|13350.7|13349.4|13347.3|13353.4|13350.7|13347.3|13344.7|436
1746570600000|2025-05-06 22:30:00|13349.3|13347.7|13353.7|13351.7|13354.4|13352.6|13346.2|13344.4|456
1746570900000|2025-05-06 22:35:00|13353.4|13352|13353.9|13352.2|13355.3|13353.7|13350.2|13348|396
1746571200000|2025-05-06 22:40:00|13354|13352.1|13358|13356.2|13358.5|13356.9|13352.9|13350.8|240
1746571500000|2025-05-06 22:45:00|13357.8|13355.8|13355.2|13353.7|13359.4|13357.4|13353.3|13351.3|297
1746571800000|2025-05-06 22:50:00|13355.1|13353.6|13354.9|13352.9|13355.8|13354.3|13353.7|13352.2|139
1746572100000|2025-05-06 22:55:00|13355.1|13353.3|13350.5|13349|13356.3|13354.8|13350.5|13349|144
1746572400000|2025-05-06 23:00:00|13350.6|13349.1|13350.7|13349.2|13352.8|13351.2|13348.2|13346.7|234
1746572700000|2025-05-06 23:05:00|13350|13348.5|13345.7|13344.2|13351.8|13350.3|13344.6|13343.1|147
1746573000000|2025-05-06 23:10:00|13345.8|13344.3|13350.4|13348.9|13353|13351.5|13345.7|13344.2|155
1746573300000|2025-05-06 23:15:00|13350.2|13348.7|13345.9|13345|13351.5|13350.6|13345.9|13345|105
1746573600000|2025-05-06 23:20:00|13346.1|13345.2|13348.4|13347.5|13349|13348.1|13344.3|13343.4|80
1746573900000|2025-05-06 23:25:00|13348.5|13347.6|13355.6|13354.7|13355.6|13354.7|13348.3|13347.4|93
1746574200000|2025-05-06 23:30:00|13356|13355.1|13356.4|13355.5|13356.8|13355.9|13352.5|13351.6|103
1746574500000|2025-05-06 23:35:00|13356.1|13355.2|13353.6|13352.1|13356.8|13355.9|13353.6|13352.1|43
1746574800000|2025-05-06 23:40:00|13353.7|13352.2|13352.8|13351.3|13353.7|13352.2|13351.1|13349.6|91
1746575100000|2025-05-06 23:45:00|13352.9|13351.4|13353.5|13352|13353.8|13352.3|13351.7|13350.2|114
1746575400000|2025-05-06 23:50:00|13353.1|13351.6|13355.2|13353.7|13357.8|13356.1|13353.1|13351.6|153
1746575700000|2025-05-06 23:55:00|13355.5|13353.4|13352.9|13351.4|13356.2|13354.7|13352.6|13351.1|100
1746576000000|2025-05-07 00:00:00|13352.8|13351.3|13361.3|13359.8|13361.7|13360.2|13351.7|13350.2|245
1746576300000|2025-05-07 00:05:00|13361.5|13360|13354.6|13353.1|13361.7|13360.2|13353.5|13352|200
1746576600000|2025-05-07 00:10:00|13354.7|13353.2|13355.5|13354|13356.3|13354.8|13352.7|13351.2|195
1746576900000|2025-05-07 00:15:00|13355.6|13354.1|13351.8|13350.3|13356.6|13355.1|13351.7|13350.2|157
1746577200000|2025-05-07 00:20:00|13351.9|13350.4|13337.3|13335.8|13352|13350.5|13334.2|13332.7|431
1746577500000|2025-05-07 00:25:00|13337.5|13336|13341.9|13340.4|13341.9|13340.4|13336|13334.5|261
1746577800000|2025-05-07 00:30:00|13342.2|13340.7|13345.5|13344|13347.5|13346|13340.9|13339.4|269
1746578100000|2025-05-07 00:35:00|13345.7|13344.2|13348.9|13347.4|13349.6|13348.1|13343.4|13341.9|190
1746578400000|2025-05-07 00:40:00|13348.6|13347.1|13348.9|13347.4|13350.3|13348.8|13347.6|13346.1|161
1746578700000|2025-05-07 00:45:00|13349|13347.5|13346|13344.5|13350.2|13348.7|13345.9|13344.4|178
1746579000000|2025-05-07 00:50:00|13346.1|13344.6|13349.8|13348.3|13350.6|13349.1|13343.4|13341.9|206
1746579300000|2025-05-07 00:55:00|13349.9|13348.4|13352.8|13351.3|13354.6|13353.1|13349.1|13347.6|194
1746579600000|2025-05-07 01:00:00|13352.2|13350.7|13349.2|13347.7|13354.5|13353|13349.1|13347.6|276
1746579900000|2025-05-07 01:05:00|13350.1|13348.6|13352.9|13352|13353.5|13352.6|13345.5|13344.6|273
1746580200000|2025-05-07 01:10:00|13352.7|13351.8|13361.6|13360.7|13362.6|13361.7|13352.7|13351.8|292
1746580500000|2025-05-07 01:15:00|13361.7|13360.8|13355.8|13354.9|13361.8|13360.9|13354.5|13353.6|323
1746580800000|2025-05-07 01:20:00|13356.4|13355.5|13348.6|13347.7|13356.5|13355.6|13348.6|13347.7|266
1746581100000|2025-05-07 01:25:00|13348.7|13347.8|13344.5|13343.6|13349.1|13348.2|13343.3|13342.4|331
1746581400000|2025-05-07 01:30:00|13344.4|13343.5|13340|13338.5|13344.7|13343.8|13336.8|13334.8|420
1746581700000|2025-05-07 01:35:00|13339.9|13338.4|13345|13344.1|13346.6|13345.7|13339.7|13338.2|253
1746582000000|2025-05-07 01:40:00|13345.5|13344.6|13350.8|13349.9|13351.1|13350.2|13344.7|13343.8|238
1746582300000|2025-05-07 01:45:00|13350.9|13350|13350.2|13348.1|13351.7|13350.8|13348|13347.1|227
1746582600000|2025-05-07 01:50:00|13349.9|13348.4|13350.1|13349.2|13350.5|13349.6|13346.5|13345.6|251
1746582900000|2025-05-07 01:55:00|13350.2|13349.3|13351.8|13350.9|13354.1|13353.2|13349.9|13348.4|259
1746583200000|2025-05-07 02:00:00|13351.6|13350.7|13348|13347.1|13351.6|13350.7|13344|13342.9|265
1746583500000|2025-05-07 02:05:00|13347.6|13346.7|13343.5|13342.6|13349|13348.1|13343.4|13342.5|198
1746583800000|2025-05-07 02:10:00|13344.3|13343.4|13344.9|13344|13347.7|13346.8|13343.3|13342.4|167
1746584100000|2025-05-07 02:15:00|13345.5|13344.6|13348.5|13347.6|13349.9|13349|13345.5|13344.6|193
1746584400000|2025-05-07 02:20:00|13348.3|13347.4|13350.5|13349.6|13352.5|13351.6|13347.8|13346.9|196
1746584700000|2025-05-07 02:25:00|13351|13350.1|13350.1|13349.2|13353.8|13352.9|13349.5|13348.6|172
1746585000000|2025-05-07 02:30:00|13349.8|13348.9|13351.5|13350.6|13354.5|13353.6|13349.5|13348|175
1746585300000|2025-05-07 02:35:00|13351.4|13350.5|13351.6|13350.7|13353.4|13352.5|13351.3|13349.9|129
1746585600000|2025-05-07 02:40:00|13351.5|13350.6|13350.4|13349.5|13351.5|13350.6|13349.8|13348.9|136
1746585900000|2025-05-07 02:45:00|13350.3|13349.4|13344.7|13343.8|13350.3|13349.4|13341.3|13340.4|186
1746586200000|2025-05-07 02:50:00|13344.9|13344|13344.4|13343.5|13347.8|13346.9|13342.8|13341.9|135
1746586500000|2025-05-07 02:55:00|13344.6|13343.7|13346.1|13345.2|13346.3|13345.4|13344.3|13343.4|87
1746586800000|2025-05-07 03:00:00|13346|13345.1|13349.1|13348.2|13349.8|13348.9|13345.5|13344.6|88
1746587100000|2025-05-07 03:05:00|13348.9|13348|13341.9|13340.4|13349.5|13348.6|13341.8|13340.3|192
1746587400000|2025-05-07 03:10:00|13342.4|13340.9|13346.2|13344.7|13347.3|13346.4|13340.7|13339.8|174
1746587700000|2025-05-07 03:15:00|13346.4|13344.9|13348|13347.1|13349.2|13348.3|13344.9|13343.4|124
1746588000000|2025-05-07 03:20:00|13347.7|13346.8|13347.3|13346.4|13349.5|13348.6|13346.4|13345.5|99
1746588300000|2025-05-07 03:25:00|13347|13346.1|13342|13341.1|13347.3|13346.4|13340.9|13340|121
1746588600000|2025-05-07 03:30:00|13342.1|13341.2|13344.7|13343.8|13344.7|13343.8|13341.2|13340.3|141
1746588900000|2025-05-07 03:35:00|13344.8|13343.9|13342.8|13341.3|13346.1|13344.9|13341.6|13340.7|112
1746589200000|2025-05-07 03:40:00|13342.7|13341.2|13340.7|13339.8|13343.3|13341.8|13338.7|13337.8|157
1746589500000|2025-05-07 03:45:00|13341|13340.1|13343|13342.1|13345.1|13344.2|13340.5|13339.6|112
1746589800000|2025-05-07 03:50:00|13342.8|13341.9|13345.3|13344.4|13345.6|13344.7|13342.5|13341.6|71
1746590100000|2025-05-07 03:55:00|13345.2|13344.3|13346.5|13345.6|13347.9|13347|13344.6|13343.7|79
1746590400000|2025-05-07 04:00:00|13345.6|13344.7|13348.9|13348|13350|13349.1|13345.4|13344.5|79
1746590700000|2025-05-07 04:05:00|13349|13348.1|13351.7|13350.8|13352.2|13351.3|13348.8|13347.9|78
1746591000000|2025-05-07 04:10:00|13351.6|13350.7|13353.5|13352.6|13353.7|13352.8|13350.7|13349.8|98
1746591300000|2025-05-07 04:15:00|13353.7|13352.8|13353.6|13352.7|13353.7|13352.8|13352.3|13351.4|72
1746591600000|2025-05-07 04:20:00|13353.5|13352.6|13354.7|13353.2|13355.5|13354|13351.2|13350.3|98
1746591900000|2025-05-07 04:25:00|13355|13353.5|13350.8|13349.9|13355.6|13354|13350.8|13349.9|89
1746592200000|2025-05-07 04:30:00|13350.5|13349.6|13351.1|13350.2|13352.1|13351.2|13349.5|13348.6|90
1746592500000|2025-05-07 04:35:00|13351|13350.1|13349.6|13348.1|13351.7|13350.7|13349.3|13347.8|92
1746592800000|2025-05-07 04:40:00|13349.7|13348.2|13347.4|13345.9|13349.7|13348.2|13346.7|13345.2|86
1746593100000|2025-05-07 04:45:00|13347.5|13346|13344.6|13343.7|13348.3|13347.1|13344.5|13343.3|109
1746593400000|2025-05-07 04:50:00|13344.5|13343.6|13344.8|13343.3|13345|13343.6|13342|13341.1|90
1746593700000|2025-05-07 04:55:00|13344.7|13343.2|13342.9|13342|13344.8|13343.3|13342.1|13341.2|115
1746594000000|2025-05-07 05:00:00|13342.6|13341.7|13344.5|13343.6|13344.7|13343.8|13341.6|13340.7|98
1746594300000|2025-05-07 05:05:00|13344.6|13343.7|13346.5|13345.6|13349|13348.1|13344.6|13343.7|121
1746594600000|2025-05-07 05:10:00|13346.6|13345.7|13351.5|13350.6|13351.9|13350.9|13346.5|13345.6|95
1746594900000|2025-05-07 05:15:00|13351.7|13350.8|13351.7|13350.8|13352.6|13351.7|13351.3|13350.3|55
1746595200000|2025-05-07 05:20:00|13351.8|13350.3|13353.8|13352.9|13355.6|13354.7|13351.8|13350.3|85
1746595500000|2025-05-07 05:25:00|13353.9|13353|13354|13353.1|13354.5|13353.6|13352|13351.1|108
1746595800000|2025-05-07 05:30:00|13354.4|13353.5|13350.9|13350|13355.4|13354.5|13350.9|13350|118
1746596100000|2025-05-07 05:35:00|13351|13350.1|13353.2|13352.3|13354.1|13352.8|13349.5|13348.6|153
1746596400000|2025-05-07 05:40:00|13352.9|13352|13351.6|13350.7|13353.7|13352.8|13351.5|13350.6|97
1746596700000|2025-05-07 05:45:00|13351.7|13350.8|13353.1|13352.2|13353.5|13352.6|13350.9|13350|91
1746597000000|2025-05-07 05:50:00|13353.2|13352.3|13355.7|13354.8|13356.5|13355.6|13352.8|13351.9|179
1746597300000|2025-05-07 05:55:00|13355.8|13354.9|13357.8|13356.9|13361.1|13359.6|13355|13354.1|235
1746597600000|2025-05-07 06:00:00|13358|13357.1|13360.8|13359.9|13363.1|13362.2|13357.8|13356.9|232
1746597900000|2025-05-07 06:05:00|13361|13360.1|13358.4|13357.5|13361.6|13360.7|13357.7|13356.8|215
1746598200000|2025-05-07 06:10:00|13358.3|13357.4|13359.8|13358.9|13362|13361.1|13355.9|13355|237
1746598500000|2025-05-07 06:15:00|13359.9|13359|13356|13355.1|13360.3|13359.4|13354.3|13353.4|215
1746598800000|2025-05-07 06:20:00|13355.9|13355|13355.5|13354.6|13361.7|13360.8|13355|13354.1|158
1746599100000|2025-05-07 06:25:00|13355.6|13354.7|13357.3|13356.4|13357.6|13356.7|13353.9|13353|191
1746599400000|2025-05-07 06:30:00|13357.2|13356.3|13356.1|13355.2|13358.7|13357.8|13354.3|13353.4|140
1746599700000|2025-05-07 06:35:00|13355.9|13355|13357.7|13356.8|13359.9|13359|13355.2|13354.3|133
1746600000000|2025-05-07 06:40:00|13357.6|13356.7|13362.7|13361.8|13366.8|13365.9|13357.6|13356.7|230
1746600300000|2025-05-07 06:45:00|13362.6|13361.7|13359.4|13358.5|13362.9|13362|13357.8|13356.9|157
1746600600000|2025-05-07 06:50:00|13359.6|13358.7|13364.6|13363.7|13366.5|13365.6|13359.6|13358.7|167
1746600900000|2025-05-07 06:55:00|13365.1|13364.2|13365|13364.1|13367.7|13366.8|13361.6|13360.7|226
1746601200000|2025-05-07 07:00:00|13364.8|13363.9|13353.2|13352.3|13364.8|13363.9|13353.2|13352.3|353
1746601500000|2025-05-07 07:05:00|13353.3|13352.4|13353.3|13352.4|13355.5|13354.6|13350.9|13349.8|324
1746601800000|2025-05-07 07:10:00|13353.4|13352.5|13356.4|13355.5|13357.7|13356.8|13352.5|13351.6|237
1746602100000|2025-05-07 07:15:00|13356.3|13355.4|13352.1|13351.2|13359.2|13357.8|13345.5|13344.6|306
1746602400000|2025-05-07 07:20:00|13351.8|13350.9|13353.8|13352.3|13355.1|13353.7|13350.3|13349.4|272
1746602700000|2025-05-07 07:25:00|13353.7|13352.2|13349.1|13348.2|13353.8|13352.3|13347.5|13346.6|272
1746603000000|2025-05-07 07:30:00|13349.2|13348.3|13349.3|13348.4|13352.8|13351.9|13348.3|13347.2|245
1746603300000|2025-05-07 07:35:00|13349.4|13348.5|13349.9|13349|13354.1|13353.2|13347.6|13346.7|215
1746603600000|2025-05-07 07:40:00|13349.8|13348.9|13351.6|13350.7|13354|13353.1|13348.5|13347.6|214
1746603900000|2025-05-07 07:45:00|13351.7|13350.8|13352.7|13351.8|13357.4|13356.4|13351.3|13350.4|185
1746604200000|2025-05-07 07:50:00|13352.8|13351.9|13354.3|13353.4|13358.1|13357.2|13352.8|13351.9|228
1746604500000|2025-05-07 07:55:00|13354.4|13353.5|13352.3|13351.4|13356|13354.5|13349.7|13348.8|277
1746604800000|2025-05-07 08:00:00|13352.7|13351.2|13346|13345.1|13353.8|13352.9|13344.1|13343.2|362
1746605100000|2025-05-07 08:05:00|13346.1|13345.2|13343.6|13342.7|13347.7|13346.8|13342.5|13341.5|221
1746605400000|2025-05-07 08:10:00|13343.5|13342.6|13349.4|13348.5|13351|13349.5|13343.3|13342.4|252
1746605700000|2025-05-07 08:15:00|13349.7|13348.8|13353.1|13350.9|13353.1|13352.2|13346.6|13345.7|223
1746606000000|2025-05-07 08:20:00|13352.8|13351.3|13351.7|13350.8|13353.9|13353|13348.3|13347.4|194
1746606300000|2025-05-07 08:25:00|13351.6|13350.7|13354.1|13351.4|13354.1|13352.7|13351.2|13350.3|112
1746606600000|2025-05-07 08:30:00|13353.8|13351.1|13356.5|13355.6|13356.5|13355.6|13351.6|13350.1|202
1746606900000|2025-05-07 08:35:00|13356.3|13355.4|13356.6|13355.7|13357.8|13356.9|13353.9|13353|169
1746607200000|2025-05-07 08:40:00|13356.5|13355.6|13348.7|13347.8|13357.4|13356.5|13348.2|13347.3|245
1746607500000|2025-05-07 08:45:00|13348.4|13347.5|13341.5|13340.6|13348.6|13347.7|13338.4|13337.2|323
1746607800000|2025-05-07 08:50:00|13341.6|13340.7|13346.4|13345.5|13346.6|13345.7|13340.7|13339.8|241
1746608100000|2025-05-07 08:55:00|13345.3|13344.4|13336.6|13335.7|13345.3|13344.4|13336.2|13335.3|195
1746608400000|2025-05-07 09:00:00|13336.5|13335.6|13336.7|13335.8|13339.4|13338.5|13336.3|13335.4|216
1746608700000|2025-05-07 09:05:00|13336.6|13335.7|13327|13325.5|13338|13336.5|13326.9|13325.4|250
1746609000000|2025-05-07 09:10:00|13327.5|13326|13330.3|13329.4|13331.8|13330.9|13326.2|13325.3|211
1746609300000|2025-05-07 09:15:00|13330.5|13329.6|13327.8|13326.9|13330.5|13329.6|13325.6|13324.7|167
1746609600000|2025-05-07 09:20:00|13327.7|13326.8|13324.8|13323.9|13330.2|13329.3|13323.4|13322.5|278
1746609900000|2025-05-07 09:25:00|13324.7|13323.8|13335.2|13334.3|13335.7|13334.8|13323.7|13322.8|216
1746610200000|2025-05-07 09:30:00|13334.8|13333.9|13334.4|13333.5|13336.8|13335.9|13332.6|13331.7|161
1746610500000|2025-05-07 09:35:00|13334.3|13333.4|13335.7|13334.8|13336.9|13335.6|13332.7|13331.8|133
1746610800000|2025-05-07 09:40:00|13335.4|13334.5|13339.7|13338.8|13340.2|13338.8|13335.4|13334.5|132
1746611100000|2025-05-07 09:45:00|13339.3|13338.4|13335.7|13334.8|13339.3|13338.4|13334.4|13333.5|101
1746611400000|2025-05-07 09:50:00|13335.3|13334.4|13329.4|13328.5|13335.6|13334.7|13329.2|13328.3|93
1746611700000|2025-05-07 09:55:00|13329.5|13328.6|13334.2|13333.3|13335.4|13334.5|13328.5|13327.6|150
1746612000000|2025-05-07 10:00:00|13334|13333.1|13341.5|13340.6|13341.7|13340.8|13333.2|13332.3|129
1746612300000|2025-05-07 10:05:00|13341.4|13340.5|13347.8|13346.9|13348.3|13347.4|13341.4|13340.5|142
1746612600000|2025-05-07 10:10:00|13346.9|13346|13349.2|13348.3|13349.3|13348.4|13344.5|13343.6|144
1746612900000|2025-05-07 10:15:00|13349.1|13348.2|13346.5|13345|13350.4|13349.5|13345.8|13344.9|110
1746613200000|2025-05-07 10:20:00|13346.6|13345.1|13345.7|13344.8|13348.5|13347.2|13344.6|13343.7|111
1746613500000|2025-05-07 10:25:00|13345.5|13344.6|13345.4|13344.5|13345.5|13344.6|13343.8|13342.3|107
1746613800000|2025-05-07 10:30:00|13345.5|13344.6|13343.3|13342.4|13346.3|13345.4|13341.6|13340.7|108
1746614100000|2025-05-07 10:35:00|13343.2|13342.3|13346.6|13345.7|13346.6|13345.7|13342.4|13341.5|80
1746614400000|2025-05-07 10:40:00|13346.7|13345.8|13349.5|13348.6|13349.5|13348.6|13345.7|13344.8|99
1746614700000|2025-05-07 10:45:00|13349.4|13348.5|13348.2|13347.3|13351.7|13350.8|13347.9|13347|183
1746615000000|2025-05-07 10:50:00|13348.8|13347.9|13347.9|13347|13350|13348.8|13347|13346.1|162
1746615300000|2025-05-07 10:55:00|13347.7|13346.8|13346.6|13345.7|13348.3|13347.4|13346|13345.1|98
1746615600000|2025-05-07 11:00:00|13346.7|13345.8|13348.4|13347.5|13348.8|13347.9|13344.9|13343.4|136
1746615900000|2025-05-07 11:05:00|13348.6|13347.7|13355.2|13354.3|13356.9|13355.8|13348.6|13347.7|151
1746616200000|2025-05-07 11:10:00|13354.9|13354|13355.7|13354.8|13358.6|13357.1|13354.3|13353.4|149
1746616500000|2025-05-07 11:15:00|13356.1|13355.2|13354.3|13353.4|13358.1|13357.2|13354.3|13353.4|106
1746616800000|2025-05-07 11:20:00|13354.4|13353.5|13353.1|13352.2|13355.5|13354.6|13352.3|13351.4|113
1746617100000|2025-05-07 11:25:00|13353.3|13352.4|13350.7|13349.8|13353.5|13352.6|13350.3|13349|155
1746617400000|2025-05-07 11:30:00|13350.6|13349.7|13346.6|13345.7|13351|13349.7|13346.4|13345.5|199
1746617700000|2025-05-07 11:35:00|13346.7|13345.8|13346.5|13345.6|13349.5|13348|13346.5|13345.1|103
1746618000000|2025-05-07 11:40:00|13346.4|13345.5|13352.3|13351.4|13353.8|13352.9|13345.6|13344.5|195
1746618300000|2025-05-07 11:45:00|13352.2|13351.3|13348.4|13347.5|13352.2|13351.3|13345.7|13344.8|120
1746618600000|2025-05-07 11:50:00|13347.9|13347|13346.7|13345.8|13351|13350.1|13345.4|13344.5|172
1746618900000|2025-05-07 11:55:00|13346.9|13346|13348.6|13347.7|13350.6|13349.7|13346.3|13345.4|245
1746619200000|2025-05-07 12:00:00|13348.8|13347.9|13350.5|13349.6|13350.6|13349.7|13346.7|13345.8|224
1746619500000|2025-05-07 12:05:00|13350.6|13349.7|13349.3|13348.4|13350.6|13349.7|13346.8|13345.6|202
1746619800000|2025-05-07 12:10:00|13349.2|13348.3|13349.2|13348.3|13352.1|13351.2|13348.8|13347.9|197
1746620100000|2025-05-07 12:15:00|13349.4|13348.5|13354.3|13352.8|13354.7|13353.2|13349.4|13348.5|186
1746620400000|2025-05-07 12:20:00|13354.1|13352.6|13351.6|13350.7|13357.3|13356.4|13350.8|13349.9|253
1746620700000|2025-05-07 12:25:00|13352.1|13351.2|13353.9|13353|13354.6|13353.7|13350|13349.1|212
1746621000000|2025-05-07 12:30:00|13354.2|13353.3|13352.1|13351.2|13354.7|13353.8|13350.1|13349.2|219
1746621300000|2025-05-07 12:35:00|13352.3|13351.4|13355.6|13354.7|13357.2|13356.3|13350.4|13349.5|221
1746621600000|2025-05-07 12:40:00|13355.8|13354.9|13357.5|13356.6|13357.9|13357|13354.2|13353.3|181
1746621900000|2025-05-07 12:45:00|13357.6|13356.7|13362.8|13361.9|13363|13362.1|13357.6|13356.7|190
1746622200000|2025-05-07 12:50:00|13363|13362.1|13368.2|13367.3|13368.4|13367.5|13362.8|13361.9|188
1746622500000|2025-05-07 12:55:00|13368|13367.1|13367.3|13366.4|13368.6|13367.7|13363.8|13362.7|215
1746622800000|2025-05-07 13:00:00|13367.6|13366.7|13364.6|13363.7|13368.3|13367.4|13363.7|13362.8|239
1746623100000|2025-05-07 13:05:00|13364.9|13364|13362.3|13361.4|13366.5|13365.6|13361.4|13360.5|244
1746623400000|2025-05-07 13:10:00|13362.2|13361.3|13362.2|13361.3|13363.5|13362.6|13359.7|13358.8|198
1746623700000|2025-05-07 13:15:00|13362.4|13361.5|13365.6|13364.7|13366.6|13365.7|13361.6|13360.7|167
1746624000000|2025-05-07 13:20:00|13365.5|13364.6|13369.6|13368.7|13371.9|13370.8|13364.4|13363.5|200
1746624300000|2025-05-07 13:25:00|13369.5|13368.6|13369.5|13368|13370.8|13369.9|13368.4|13367.3|182
1746624600000|2025-05-07 13:30:00|13369.6|13368.1|13363.5|13362|13369.6|13368.1|13362.4|13361.5|296
1746624900000|2025-05-07 13:35:00|13363.4|13361.9|13359.4|13358.5|13364.6|13363.3|13359.3|13358.4|211
1746625200000|2025-05-07 13:40:00|13359.6|13358.7|13360.9|13360|13361.7|13360.8|13358.3|13357.4|194
1746625500000|2025-05-07 13:45:00|13361|13360.1|13361.7|13360.8|13363.5|13362.6|13359.3|13358.4|236
1746625800000|2025-05-07 13:50:00|13361.9|13361|13361.1|13360.2|13364.4|13363.5|13359.6|13358.7|254
1746626100000|2025-05-07 13:55:00|13360.9|13360|13364.8|13363.3|13365.2|13364|13360.5|13359.3|368
1746626400000|2025-05-07 14:00:00|13364.9|13363.4|13363|13362.1|13368.6|13367.7|13362.7|13361.8|233
1746626700000|2025-05-07 14:05:00|13362.8|13361.9|13358.7|13357.8|13365.6|13364.7|13358.6|13357.7|231
1746627000000|2025-05-07 14:10:00|13358.6|13357.7|13358.7|13357.8|13361.7|13360.8|13358.3|13357.4|193
1746627300000|2025-05-07 14:15:00|13358.6|13357.7|13364.4|13363.5|13367.9|13367|13357.8|13356.8|203
1746627600000|2025-05-07 14:20:00|13364.5|13363.6|13361.6|13360.7|13364.5|13363.6|13361.2|13360.3|176
1746627900000|2025-05-07 14:25:00|13362.5|13361.6|13367.8|13366.3|13368|13366.5|13361|13359.5|227
1746628200000|2025-05-07 14:30:00|13367.9|13366.4|13367.5|13366.6|13371.5|13370.6|13367.1|13366.2|155
1746628500000|2025-05-07 14:35:00|13367.3|13366.4|13368.9|13367.4|13368.9|13367.4|13363.1|13362.2|197
1746628800000|2025-05-07 14:40:00|13369|13367.5|13375.8|13374.9|13375.8|13374.9|13368.7|13367.2|168
1746629100000|2025-05-07 14:45:00|13376.3|13375.4|13373.7|13372.2|13377.6|13376.7|13369.4|13368.2|246
1746629400000|2025-05-07 14:50:00|13373.8|13372.3|13375.5|13374.6|13377|13375.7|13373.4|13372.2|258
1746629700000|2025-05-07 14:55:00|13375.6|13374.7|13366.6|13365.7|13376.7|13375.8|13366|13365.1|393
1746630000000|2025-05-07 15:00:00|13366.7|13365.8|13362.5|13361.6|13367.7|13366.8|13360.3|13359.4|384
1746630300000|2025-05-07 15:05:00|13362.7|13361.8|13363.9|13363|13366|13365.1|13360.4|13359.3|226
1746630600000|2025-05-07 15:10:00|13364.3|13363.4|13363.3|13362.4|13366.8|13365.9|13362.9|13362|152
1746630900000|2025-05-07 15:15:00|13363.5|13362.6|13357.6|13356.7|13363.5|13362.6|13356.5|13355.6|188
1746631200000|2025-05-07 15:20:00|13357.8|13356.9|13347.4|13346.5|13358.2|13357.3|13343.3|13342.4|349
1746631500000|2025-05-07 15:25:00|13347.2|13346.3|13341.5|13340|13348.9|13348|13340.2|13339.2|281
1746631800000|2025-05-07 15:30:00|13341.1|13339.6|13342.8|13341.9|13349.6|13348.7|13341|13339.5|267
1746632100000|2025-05-07 15:35:00|13343.2|13342.3|13344.3|13343.4|13344.6|13343.4|13339.3|13338.4|240
1746632400000|2025-05-07 15:40:00|13344.4|13343.5|13346.3|13345.4|13348.1|13347.2|13343.7|13342.8|168
1746632700000|2025-05-07 15:45:00|13346.6|13345.7|13346.9|13346|13349.3|13348.4|13345.2|13344.3|188
1746633000000|2025-05-07 15:50:00|13347.1|13346.2|13346.6|13345.7|13349.5|13348.6|13345.5|13344.6|139
1746633300000|2025-05-07 15:55:00|13346.8|13345.9|13343.4|13342.5|13348.7|13347.8|13343.4|13342.5|170
1746633600000|2025-05-07 16:00:00|13343|13342.1|13336.6|13335.7|13343.1|13342.2|13335.9|13335|252
1746633900000|2025-05-07 16:05:00|13336.8|13335.9|13336.4|13335.5|13338.5|13337.6|13334.3|13333.4|178
1746634200000|2025-05-07 16:10:00|13336.5|13335.6|13337.6|13336.7|13339.7|13338.8|13336.4|13335.5|127
1746634500000|2025-05-07 16:15:00|13337.7|13336.8|13339.1|13338.2|13340|13339.1|13336.3|13335.4|155
1746634800000|2025-05-07 16:20:00|13339|13338.1|13336.8|13335.9|13339|13338.1|13333.4|13332.5|218
1746635100000|2025-05-07 16:25:00|13336.9|13336|13335.5|13334.6|13337.8|13336.9|13335.3|13334.4|103
1746635400000|2025-05-07 16:30:00|13335.7|13334.8|13338.1|13337.2|13338.5|13337.6|13335|13333.5|132
1746635700000|2025-05-07 16:35:00|13338|13337.1|13342.9|13342|13343.7|13342.8|13338|13337.1|142
1746636000000|2025-05-07 16:40:00|13342.8|13341.9|13344.6|13343.7|13347.7|13346.8|13342.7|13341.8|157
1746636300000|2025-05-07 16:45:00|13344.2|13343.3|13348.7|13347.8|13350.7|13349.8|13343.6|13342.7|109
1746636600000|2025-05-07 16:50:00|13349|13348.1|13350.5|13349.6|13351.7|13350.8|13348.4|13347.5|154
1746636900000|2025-05-07 16:55:00|13350.4|13349.5|13348.6|13347.7|13352.3|13351.4|13348.6|13347.7|172
1746637200000|2025-05-07 17:00:00|13349.1|13348.2|13345.8|13344.9|13350.3|13348.6|13345.7|13344.8|159
1746637500000|2025-05-07 17:05:00|13345.9|13345|13341.6|13340.7|13346.7|13345.8|13340.5|13339.6|75
1746637800000|2025-05-07 17:10:00|13341.8|13340.9|13344.1|13343.2|13344.3|13343.4|13341.4|13340.2|76
1746638100000|2025-05-07 17:15:00|13344.2|13343.3|13335.5|13334.6|13344.2|13343.3|13335.4|13334.5|88
1746638400000|2025-05-07 17:20:00|13335.3|13334.4|13335.5|13334.6|13336.5|13335.6|13333.6|13332.7|128
1746638700000|2025-05-07 17:25:00|13335.6|13334.7|13334.1|13333.2|13336.1|13334.7|13333.8|13332.9|109
1746639000000|2025-05-07 17:30:00|13333.8|13332.9|13335.7|13334.8|13335.8|13334.9|13331.3|13330.4|100
1746639300000|2025-05-07 17:35:00|13335.8|13334.9|13338.2|13337.3|13338.6|13337.7|13333.8|13332.9|109
1746639600000|2025-05-07 17:40:00|13337.8|13336.9|13331.5|13330.6|13338.1|13337.2|13330.5|13329.6|136
1746639900000|2025-05-07 17:45:00|13331.6|13330.7|13331.4|13330.5|13333.4|13332.5|13329.7|13328.8|167
1746640200000|2025-05-07 17:50:00|13331.5|13330.6|13334.5|13333.6|13340.8|13339.9|13331.5|13330.6|457
1746640500000|2025-05-07 17:55:00|13335.1|13334.2|13343.8|13332.8|13343.8|13334.8|13333|13329.3|246
1746640800000|2025-05-07 18:00:00|13347.9|13336.9|13339.6|13338.1|13347.9|13341.6|13329.2|13327.7|420
1746641100000|2025-05-07 18:05:00|13339.7|13338.2|13334.6|13333.7|13343.5|13341.9|13334.5|13333.6|695
1746641400000|2025-05-07 18:10:00|13334.5|13333.6|13334.8|13333.3|13337.9|13337|13331|13329.5|522
1746641700000|2025-05-07 18:15:00|13335|13333.5|13326.1|13324.6|13339.1|13337.6|13325.8|13324.5|458
1746642000000|2025-05-07 18:20:00|13326.4|13324.9|13330.4|13329.5|13333.9|13333|13325.9|13324.4|297
1746642300000|2025-05-07 18:25:00|13330.3|13329.4|13331.8|13330.3|13334.4|13333.1|13329|13328.1|282
1746642600000|2025-05-07 18:30:00|13331.9|13330.4|13331.5|13330.6|13332.9|13332|13323.4|13322.5|511
1746642900000|2025-05-07 18:35:00|13331.1|13330.2|13344|13343.1|13350.3|13349.4|13330.1|13329.2|786
1746643200000|2025-05-07 18:40:00|13344.2|13343.3|13326.2|13324.7|13354|13353.1|13322.6|13321.1|878
1746643500000|2025-05-07 18:45:00|13326.1|13324.6|13312.5|13311.6|13326.3|13324.9|13300.9|13300|977
1746643800000|2025-05-07 18:50:00|13313|13312.1|13317.8|13316.9|13318.6|13317.7|13308.1|13307.2|602
1746644100000|2025-05-07 18:55:00|13317.7|13316.8|13323.3|13321|13325.5|13324.5|13311.6|13310.7|612
1746644400000|2025-05-07 19:00:00|13323.6|13321.4|13307.6|13306.7|13324.2|13322|13305.2|13303.9|547
1746644700000|2025-05-07 19:05:00|13307.8|13306.9|13313.4|13312.5|13314.9|13314|13305.6|13304.7|358
1746645000000|2025-05-07 19:10:00|13313.9|13313|13292.8|13291.9|13314.8|13313.9|13291.1|13289.9|692
1746645300000|2025-05-07 19:15:00|13293|13292.1|13300.7|13299.8|13303.5|13302.6|13290.5|13289.1|542
1746645600000|2025-05-07 19:20:00|13300.8|13299.9|13291.6|13290.7|13302|13300.6|13291.6|13290.3|442
1746645900000|2025-05-07 19:25:00|13291.4|13290.5|13298.5|13297.6|13300|13298.4|13290.6|13289.3|352
1746646200000|2025-05-07 19:30:00|13298.6|13297.7|13300.9|13300|13302.1|13301.2|13296.8|13295.9|327
1746646500000|2025-05-07 19:35:00|13301.2|13300.3|13300|13299.1|13303.6|13302.7|13298.7|13297.8|251
1746646800000|2025-05-07 19:40:00|13299.6|13298.7|13298.8|13297.9|13302.9|13302|13293.5|13292|573
1746647100000|2025-05-07 19:45:00|13298.6|13297.7|13302.2|13300.7|13302.6|13301.1|13295.5|13294.6|397
1746647400000|2025-05-07 19:50:00|13301.9|13300.4|13297.1|13296.2|13302.7|13301|13290.5|13288.7|385
1746647700000|2025-05-07 19:55:00|13297.2|13296.3|13297.4|13296.5|13299.1|13298.2|13293.5|13292.6|193
1746648000000|2025-05-07 20:00:00|13297.1|13296.2|13287.4|13286.5|13298.4|13297.5|13286.9|13286|166
1746648300000|2025-05-07 20:05:00|13287.3|13286.4|13287.5|13286.6|13290.2|13287.9|13286.2|13285.2|101
1746648600000|2025-05-07 20:10:00|13287.9|13286.4|13285.6|13284.7|13287.9|13286.8|13280.6|13279.7|114
1746648900000|2025-05-07 20:15:00|13285.5|13284.6|13282.2|13281.3|13285.8|13284.9|13280.9|13280|73
1746649200000|2025-05-07 20:20:00|13281.8|13280.9|13285.2|13284.3|13285.9|13285|13281.8|13280.9|100
1746649500000|2025-05-07 20:25:00|13285.3|13284.4|13286.6|13285.7|13286.9|13285.7|13284.5|13283.6|113
1746649800000|2025-05-07 20:30:00|13286.8|13285.9|13287|13286.1|13288.2|13287.1|13286.5|13285.4|43
1746650100000|2025-05-07 20:35:00|13286.6|13285.7|13285.5|13284.6|13287.7|13286.8|13284.6|13283.3|47
1746650400000|2025-05-07 20:40:00|13285|13284.1|13289|13288.1|13290.4|13289.5|13285|13283.5|81
1746650700000|2025-05-07 20:45:00|13288.5|13287.6|13290.7|13289.2|13290.8|13289.3|13286|13284.5|82
1746651000000|2025-05-07 20:50:00|13290.8|13289.3|13292.1|13290.6|13292.6|13291.1|13289.6|13288.1|89
1746651300000|2025-05-07 20:55:00|13292.5|13290.1|13295.3|13288.5|13296.3|13291.3|13292.2|13285.5|230
1746651600000|2025-05-07 21:00:00|13295.4|13285.3|13295.9|13284|13295.9|13286|13295.4|13284|4
1746651900000|2025-05-07 21:05:00|13296.2|13284.3|13297.3|13285.4|13298.1|13286.2|13296.2|13284.3|6
1746652200000|2025-05-07 21:10:00|13297.4|13285.5|13297.3|13285.4|13297.4|13285.5|13296.8|13284.9|8
1746652500000|2025-05-07 21:15:00|13296.3|13284.4|13296.4|13284.5|13296.4|13284.5|13296.1|13284.4|4
1746652800000|2025-05-07 21:20:00|13296.6|13284.7|13296.5|13284.6|13297.8|13285.9|13296.3|13284.4|21
1746653100000|2025-05-07 21:25:00|13296.6|13284.7|13299.2|13287.3|13299.2|13287.3|13296.6|13284.7|8
1746653400000|2025-05-07 21:30:00|13299|13287.1|13300.4|13290.9|13301.3|13291.6|13298.9|13287|48
1746653700000|2025-05-07 21:35:00|13300.6|13291.1|13298.5|13289.3|13300.6|13291.4|13298.5|13289.3|23
1746654000000|2025-05-07 21:40:00|13298.4|13289.5|13298.3|13289.6|13298.6|13289.8|13297.8|13289.1|15
1746654300000|2025-05-07 21:45:00|13298.2|13289.5|13297.4|13291.8|13298.4|13291.9|13297.4|13289.5|5
1746654600000|2025-05-07 21:50:00|13298.4|13289.7|13298.6|13289.7|13298.6|13289.8|13298.4|13289.4|9
1746654900000|2025-05-07 21:55:00|13298.4|13289.5|13297.5|13291.7|13298.6|13291.7|13297.1|13289.1|11
1746655200000|2025-05-07 22:00:00|13299.4|13289.8|13298.8|13286.9|13300.2|13291.8|13293.1|13284.5|140
1746655500000|2025-05-07 22:05:00|13298.4|13287.4|13294.3|13291.2|13298.4|13291.2|13292.3|13285.8|117
1746655800000|2025-05-07 22:10:00|13294.2|13289.4|13295|13292.1|13295.1|13292.1|13293.7|13289.4|64
1746656100000|2025-05-07 22:15:00|13294.9|13292.3|13294|13292.5|13296|13294.5|13293.7|13291.7|77
1746656400000|2025-05-07 22:20:00|13294.3|13292.8|13296|13293.5|13296.2|13293.6|13293.8|13292|75
1746656700000|2025-05-07 22:25:00|13295.9|13293.6|13294.7|13293.2|13296.4|13294.4|13294.6|13293|49
1746657000000|2025-05-07 22:30:00|13294.8|13293.3|13293.2|13291.7|13295|13293.5|13292.9|13291.4|40
1746657300000|2025-05-07 22:35:00|13293|13291.5|13292.9|13291.4|13294.3|13292.8|13292.9|13291.4|12
1746657600000|2025-05-07 22:40:00|13293.7|13292.2|13294|13292.5|13294.7|13292.9|13293.2|13291.5|36
1746657900000|2025-05-07 22:45:00|13294.4|13292.9|13288.8|13287.3|13294.4|13292.9|13288.6|13287.1|48
1746658200000|2025-05-07 22:50:00|13288.9|13287.4|13287.9|13286.4|13289.3|13287.8|13287.4|13285.1|85
1746658500000|2025-05-07 22:55:00|13288.1|13286.6|13287.8|13286.3|13289.1|13287.3|13286.8|13284.7|109
1746658800000|2025-05-07 23:00:00|13288.2|13286.7|13290.9|13289.4|13291.3|13289.8|13287.9|13286.2|109
1746659100000|2025-05-07 23:05:00|13291.1|13289.6|13290|13288.5|13291.8|13290.3|13289.2|13287.3|92
1746659400000|2025-05-07 23:10:00|13289.9|13288.4|13292.3|13290.8|13293|13291.5|13289.9|13288.4|68
1746659700000|2025-05-07 23:15:00|13292.8|13291.3|13293.8|13292.3|13294.4|13292.5|13292.2|13290.7|119
1746660000000|2025-05-07 23:20:00|13293.7|13292.2|13291.9|13290.4|13293.7|13292.2|13291.2|13289.5|96
1746660300000|2025-05-07 23:25:00|13292|13290.5|13291.9|13290.4|13292.9|13291.4|13291.7|13290.2|117
1746660600000|2025-05-07 23:30:00|13291.8|13290.3|13294.7|13293.2|13294.7|13293.2|13291.8|13290.3|70
1746660900000|2025-05-07 23:35:00|13294.8|13293.3|13296.3|13294.8|13296.3|13294.8|13293.9|13292.4|78
1746661200000|2025-05-07 23:40:00|13296.2|13294.7|13294.8|13293.3|13296.2|13294.7|13294|13292.5|79
1746661500000|2025-05-07 23:45:00|13294.9|13293.4|13291.7|13290.2|13294.9|13293.4|13291.3|13289.8|171
1746661800000|2025-05-07 23:50:00|13291.8|13290.3|13292.9|13291.4|13295.3|13293.8|13291.8|13290.3|96
1746662100000|2025-05-07 23:55:00|13293|13291.5|13291.1|13289.6|13294.8|13293.3|13291.1|13289.6|167
1746662400000|2025-05-08 00:00:00|13291.5|13290|13296.1|13294.6|13297.2|13295.7|13290.8|13289.3|265
1746662700000|2025-05-08 00:05:00|13295.9|13294.4|13297.4|13295.9|13298.5|13297|13295|13293.5|136
1746663000000|2025-05-08 00:10:00|13297.6|13296.1|13298.2|13296.7|13300.2|13298.7|13296|13294.1|282
1746663300000|2025-05-08 00:15:00|13298.4|13296.9|13297|13295.5|13299.8|13298.2|13295.2|13293.6|206
1746663600000|2025-05-08 00:20:00|13297.3|13295.8|13301.2|13299.7|13301.2|13299.7|13297.3|13295.8|167
1746663900000|2025-05-08 00:25:00|13301.3|13299.8|13299.2|13297.7|13301.7|13300.2|13297|13295.5|144
1746664200000|2025-05-08 00:30:00|13299|13297.5|13296.1|13294.6|13299.1|13297.6|13295.7|13294.2|121
1746664500000|2025-05-08 00:35:00|13296.2|13294.7|13298.9|13297.4|13298.9|13297.4|13295.7|13294.2|156
1746664800000|2025-05-08 00:40:00|13299|13297.5|13294.8|13293.3|13299.8|13298.3|13294.6|13293.1|182
1746665100000|2025-05-08 00:45:00|13295.1|13293.6|13300.7|13299.2|13301.7|13300.2|13294.8|13293.3|116
1746665400000|2025-05-08 00:50:00|13300.9|13299.4|13305.8|13304.3|13306.1|13304.6|13300.2|13298.7|194
1746665700000|2025-05-08 00:55:00|13305.7|13304.2|13296.7|13295.2|13308.2|13306.1|13296.5|13295|654
1746666000000|2025-05-08 01:00:00|13296.2|13294.7|13300.8|13299.3|13301.2|13299.7|13294.5|13293|483
1746666300000|2025-05-08 01:05:00|13301.1|13299|13306|13304.5|13306.9|13305.4|13300|13298.5|244
1746666600000|2025-05-08 01:10:00|13306.1|13304.6|13310.3|13308.8|13311.1|13309.6|13304.1|13302.6|302
1746666900000|2025-05-08 01:15:00|13310.8|13309.3|13311.7|13310.2|13313|13311.5|13308|13306.5|249
1746667200000|2025-05-08 01:20:00|13311|13309.5|13306|13304.5|13311.8|13310.3|13305.5|13304|189
1746667500000|2025-05-08 01:25:00|13305.9|13304.4|13306|13304.5|13306.6|13305.1|13303.2|13301.7|183
1746667800000|2025-05-08 01:30:00|13306.1|13304.6|13306.2|13304.7|13309|13307.5|13304.9|13303.4|330
1746668100000|2025-05-08 01:35:00|13306|13304.5|13309.3|13307.1|13309.4|13307.6|13303.9|13302.4|339
1746668400000|2025-05-08 01:40:00|13308.9|13307.4|13305.9|13304.4|13309.9|13308.4|13303.5|13302|284
1746668700000|2025-05-08 01:45:00|13305.5|13304|13312.2|13310.7|13313.7|13312.2|13305.4|13303.9|345
1746669000000|2025-05-08 01:50:00|13312.6|13311.1|13340.9|13338|13342.9|13340.5|13312.2|13310.4|720
1746669300000|2025-05-08 01:55:00|13340.4|13338.1|13342.9|13341.4|13345.8|13344.3|13330.8|13329.3|397
1746669600000|2025-05-08 02:00:00|13343.6|13342.1|13343.9|13342.4|13351.4|13348.9|13342.9|13341.4|353
1746669900000|2025-05-08 02:05:00|13343.8|13342.3|13337.3|13335.8|13347|13345.5|13337.3|13335.8|318
1746670200000|2025-05-08 02:10:00|13337.2|13335.7|13334.2|13332.7|13339.2|13337.7|13334.2|13332.7|245
1746670500000|2025-05-08 02:15:00|13334.3|13332.8|13344.5|13343|13344.6|13343.1|13334.1|13332.6|267
1746670800000|2025-05-08 02:20:00|13344.3|13342.8|13341.3|13339.8|13346.6|13345.1|13341.2|13339.7|221
1746671100000|2025-05-08 02:25:00|13341.4|13339.9|13343.8|13341.6|13343.8|13342.1|13336.8|13335.3|258
1746671400000|2025-05-08 02:30:00|13343.9|13341.5|13350|13348.5|13352.4|13350.8|13343.7|13341.5|313
1746671700000|2025-05-08 02:35:00|13349.8|13348.3|13345.7|13344.8|13350.5|13348.8|13345.5|13344.4|203
1746672000000|2025-05-08 02:40:00|13345.6|13344.7|13343.8|13342.3|13347.3|13345.8|13342.2|13340.7|174
1746672300000|2025-05-08 02:45:00|13343.6|13342.1|13345|13343.5|13345|13343.5|13341.8|13340.3|120
1746672600000|2025-05-08 02:50:00|13344.9|13343.4|13348.9|13347.4|13349.2|13347.7|13344.9|13343.4|154
1746672900000|2025-05-08 02:55:00|13349.1|13347.6|13343.1|13341.6|13349.1|13347.6|13343.1|13341.6|125
1746673200000|2025-05-08 03:00:00|13342.9|13341.4|13350.5|13348.3|13350.7|13348.4|13342.8|13341.3|142
1746673500000|2025-05-08 03:05:00|13350.1|13348|13353.3|13351.8|13353.7|13352.6|13347.7|13346.2|215
1746673800000|2025-05-08 03:10:00|13353.1|13351.6|13355.9|13354.4|13357|13355.5|13353.1|13351.2|144
1746674100000|2025-05-08 03:15:00|13355.7|13354.2|13355.4|13353.9|13357.1|13355.6|13353|13351.5|110
1746674400000|2025-05-08 03:20:00|13355.5|13354|13353.3|13351.8|13356.2|13354.7|13352.8|13351.3|144
1746674700000|2025-05-08 03:25:00|13353|13351.5|13351.1|13349.6|13353|13351.5|13349.9|13348.4|236
1746675000000|2025-05-08 03:30:00|13351.5|13350|13349|13347.5|13354.2|13352.7|13349|13347.5|199
1746675300000|2025-05-08 03:35:00|13348.9|13347.4|13345.8|13344.3|13349.4|13347.9|13345.8|13344.3|125
1746675600000|2025-05-08 03:40:00|13345.9|13344.4|13351.1|13349.6|13351.7|13350.2|13345.7|13344.2|151
1746675900000|2025-05-08 03:45:00|13351.2|13349.7|13346.9|13345.4|13351.2|13349.7|13346.8|13345.3|110
1746676200000|2025-05-08 03:50:00|13346.8|13345.3|13345.5|13344|13347.7|13346.2|13345|13343.2|109
1746676500000|2025-05-08 03:55:00|13345.4|13343.9|13345.6|13344.1|13348.1|13346.6|13345|13343.5|122
1746676800000|2025-05-08 04:00:00|13345.7|13344.2|13348.1|13346.6|13348.2|13346.7|13345|13343.5|116
1746677100000|2025-05-08 04:05:00|13348|13346.5|13344|13342.5|13348|13346.5|13343.8|13342.3|86
1746677400000|2025-05-08 04:10:00|13343.9|13342.4|13344.1|13342.6|13344.2|13342.7|13341.5|13340|112
1746677700000|2025-05-08 04:15:00|13343.9|13342.4|13343.9|13342.4|13344.7|13342.9|13341.9|13340.4|108
1746678000000|2025-05-08 04:20:00|13344|13342.5|13345.2|13343.7|13346.1|13344.6|13343.8|13342.3|81
1746678300000|2025-05-08 04:25:00|13344.7|13343.2|13347|13345.5|13347.6|13346.1|13343.9|13342.4|94
1746678600000|2025-05-08 04:30:00|13346.9|13345.4|13342.1|13340.6|13347|13345.5|13342|13340.5|100
1746678900000|2025-05-08 04:35:00|13342.2|13340.7|13344.8|13343.3|13345|13343.5|13341|13339.5|79
1746679200000|2025-05-08 04:40:00|13344.6|13343.1|13340.1|13338.6|13346.2|13344.6|13339.9|13338.4|146
1746679500000|2025-05-08 04:45:00|13339.9|13338.4|13338.9|13337.4|13340.8|13339.3|13337|13335.5|121
1746679800000|2025-05-08 04:50:00|13338.1|13336.6|13335.8|13334.3|13339.4|13337.9|13335.5|13334|65
1746680100000|2025-05-08 04:55:00|13336.1|13334.6|13333|13331.5|13336.1|13334.6|13332.3|13330.8|141
1746680400000|2025-05-08 05:00:00|13332.9|13331.4|13328|13326.5|13333.8|13332.3|13326.9|13325.2|188
1746680700000|2025-05-08 05:05:00|13327.8|13326.3|13322.3|13320.8|13327.8|13326.3|13322.3|13320.8|179
1746681000000|2025-05-08 05:10:00|13322.2|13320.7|13307.1|13305.6|13322.2|13320.7|13302.9|13301.1|487
1746681300000|2025-05-08 05:15:00|13307.2|13305.7|13302.9|13302|13310.9|13309.4|13302.3|13301.4|303
1746681600000|2025-05-08 05:20:00|13303|13302.1|13309.9|13308.4|13313.6|13312.1|13303|13302.1|368
1746681900000|2025-05-08 05:25:00|13309.8|13308.3|13313.2|13311.7|13314.8|13312.7|13309.1|13307.6|261
1746682200000|2025-05-08 05:30:00|13313.1|13311.6|13316|13314.5|13317.7|13316.2|13313.1|13311.6|392
1746682500000|2025-05-08 05:35:00|13315.9|13314.4|13315.1|13313.6|13318.2|13316.7|13314|13312.5|283
1746682800000|2025-05-08 05:40:00|13315|13313.5|13315.8|13314.3|13315.8|13314.3|13312.8|13311.3|157
1746683100000|2025-05-08 05:45:00|13315.5|13314|13314.9|13313.4|13317.4|13315.9|13312.7|13311.2|203
1746683400000|2025-05-08 05:50:00|13315.2|13313.7|13313.7|13312.2|13317.7|13316.2|13312.7|13311.2|276
1746683700000|2025-05-08 05:55:00|13313.8|13312.3|13322.3|13320.8|13324.4|13322.9|13313.8|13312.3|475
1746684000000|2025-05-08 06:00:00|13322.1|13320.6|13317.8|13316.3|13323|13321.5|13316.6|13315.1|431
1746684300000|2025-05-08 06:05:00|13317.7|13316.2|13313.6|13312.7|13318.9|13317.6|13312.2|13311.3|358
1746684600000|2025-05-08 06:10:00|13313.5|13312.6|13307.6|13306.1|13315.5|13314|13306.8|13305.9|584
1746684900000|2025-05-08 06:15:00|13307.5|13306|13296|13294.5|13309|13307.5|13294.7|13293.2|482
1746685200000|2025-05-08 06:20:00|13296.1|13294.6|13291.8|13290.3|13301.4|13299.9|13291.5|13290.1|393
1746685500000|2025-05-08 06:25:00|13291.7|13290.2|13291.5|13290|13294.4|13292.9|13288|13287.1|441
1746685800000|2025-05-08 06:30:00|13292.1|13290.6|13286.6|13285.1|13293.3|13291.8|13285|13283.5|494
1746686100000|2025-05-08 06:35:00|13286.8|13285.3|13278.8|13277.3|13287.4|13285.9|13277.8|13276.3|546
1746686400000|2025-05-08 06:40:00|13279.2|13277.7|13286.1|13284.6|13286.2|13284.8|13279|13277.5|584
1746686700000|2025-05-08 06:45:00|13286|13284.5|13290|13288.5|13290.4|13288.9|13285.2|13284.3|353
1746687000000|2025-05-08 06:50:00|13290.1|13288.6|13290.3|13289.4|13293.1|13291.8|13288.4|13286.9|343
1746687300000|2025-05-08 06:55:00|13290.1|13289.2|13283.5|13282|13290.3|13289.4|13283.1|13281.9|322
1746687600000|2025-05-08 07:00:00|13283.4|13281.9|13281.3|13280.4|13285.4|13283.9|13272.2|13270.7|609
1746687900000|2025-05-08 07:05:00|13281.5|13280.6|13275|13273.5|13281.5|13280.6|13268.1|13266.6|374
1746688200000|2025-05-08 07:10:00|13274.9|13273.4|13270.1|13268.6|13277.4|13276.4|13270.1|13268.6|282
1746688500000|2025-05-08 07:15:00|13270.5|13269|13277.7|13276.8|13277.7|13276.8|13269.9|13268.4|297
1746688800000|2025-05-08 07:20:00|13277.8|13276.9|13279.7|13278.8|13280.1|13279|13275.8|13274.6|264
1746689100000|2025-05-08 07:25:00|13279.4|13278.5|13279.3|13277.8|13281.2|13279.9|13275.8|13274.8|304
1746689400000|2025-05-08 07:30:00|13279.7|13278.2|13279.5|13278|13281|13280.1|13276.1|13275|222
1746689700000|2025-05-08 07:35:00|13279.7|13278.2|13282.9|13281.4|13285|13283.5|13274|13272.5|333
1746690000000|2025-05-08 07:40:00|13282.6|13281.1|13281.8|13280.9|13283.5|13282.6|13277.7|13276.6|301
1746690300000|2025-05-08 07:45:00|13281.9|13281|13288.4|13286.9|13291.3|13289.8|13281.7|13280.8|354
1746690600000|2025-05-08 07:50:00|13288.3|13286.8|13290.1|13288.6|13290.1|13288.6|13284|13282.5|307
1746690900000|2025-05-08 07:55:00|13290|13288.5|13291.3|13289.8|13292.3|13291.2|13287.4|13285.9|301
1746691200000|2025-05-08 08:00:00|13291.6|13290.1|13293.9|13293|13295.8|13294.9|13289.4|13287.9|349
1746691500000|2025-05-08 08:05:00|13294|13293.1|13287.7|13286.8|13295.1|13294.2|13284.8|13283.5|286
1746691800000|2025-05-08 08:10:00|13287.8|13286.9|13278.3|13276.8|13288.5|13287.1|13277|13275.5|304
1746692100000|2025-05-08 08:15:00|13278.1|13276.6|13278.6|13277.7|13279.7|13278.2|13273.8|13272.9|324
1746692400000|2025-05-08 08:20:00|13278.7|13277.8|13280.2|13278.7|13282.4|13280.9|13277.9|13276.4|303
1746692700000|2025-05-08 08:25:00|13280.1|13278.6|13275|13273.5|13281.7|13280.2|13274.9|13273.4|322
1746693000000|2025-05-08 08:30:00|13274.9|13273.4|13271.2|13269.7|13275|13273.5|13269.9|13268.4|354
1746693300000|2025-05-08 08:35:00|13271.1|13269.6|13276.7|13275.8|13277.2|13276.3|13269.4|13268.1|314
1746693600000|2025-05-08 08:40:00|13276.4|13275.5|13274|13272.5|13278|13277|13273.9|13272.4|227
1746693900000|2025-05-08 08:45:00|13273.9|13272.4|13273|13271.5|13274|13272.8|13270.4|13269.3|299
1746694200000|2025-05-08 08:50:00|13273.1|13271.6|13269.9|13268.4|13273.1|13271.6|13269|13267.5|329
1746694500000|2025-05-08 08:55:00|13270|13268.5|13266.8|13265.9|13270|13268.7|13262.3|13260.8|298
1746694800000|2025-05-08 09:00:00|13266.6|13265.7|13270.8|13269.9|13272.9|13271.8|13266.6|13265.5|216
1746695100000|2025-05-08 09:05:00|13270.9|13270|13278.9|13277.4|13278.9|13277.4|13270.9|13270|237
1746695400000|2025-05-08 09:10:00|13278.6|13277.1|13278.3|13276.8|13281.7|13280.2|13276.9|13275.4|227
1746695700000|2025-05-08 09:15:00|13278.1|13276.6|13275.5|13274.6|13279.7|13278.2|13272|13270.5|298
1746696000000|2025-05-08 09:20:00|13275.7|13274.8|13272.7|13271.8|13277.3|13276.3|13272.7|13271.8|202
1746696300000|2025-05-08 09:25:00|13272.8|13271.9|13271.6|13270.1|13274.7|13273.8|13267.1|13266.2|203
1746696600000|2025-05-08 09:30:00|13271.7|13270.2|13263.9|13262.4|13272|13270.5|13261.8|13260.9|244
1746696900000|2025-05-08 09:35:00|13264|13262.5|13264.7|13263.8|13266.2|13264.7|13261.8|13260.5|284
1746697200000|2025-05-08 09:40:00|13264.6|13263.7|13269.2|13267.7|13269.2|13267.7|13264.3|13263.3|195
1746697500000|2025-05-08 09:45:00|13269.1|13267.6|13276.4|13274.9|13277.2|13275.9|13269.1|13267.6|222
1746697800000|2025-05-08 09:50:00|13276.3|13274.8|13274.4|13273.5|13276.9|13275.6|13272.1|13270.6|221
1746698100000|2025-05-08 09:55:00|13274.5|13273.6|13276.2|13275.3|13276.3|13275.4|13271.4|13270.5|255
1746698400000|2025-05-08 10:00:00|13275.8|13274.9|13267.9|13266.4|13275.8|13274.9|13267.9|13266.4|300
1746698700000|2025-05-08 10:05:00|13267.6|13266.1|13272.9|13272|13277|13275.5|13267.5|13266|211
1746699000000|2025-05-08 10:10:00|13273.2|13271.7|13270.9|13270|13274.9|13274|13267.9|13266|286
1746699300000|2025-05-08 10:15:00|13271.1|13270.2|13277.6|13276.7|13277.6|13276.7|13270.4|13269.4|214
1746699600000|2025-05-08 10:20:00|13277.7|13276.8|13283.7|13282.8|13284.6|13283.7|13277.6|13276.3|212
1746699900000|2025-05-08 10:25:00|13283.6|13282.7|13290.3|13289.4|13291.1|13290|13282.9|13282|221
1746700200000|2025-05-08 10:30:00|13290.2|13289.3|13291|13290.1|13292.1|13291.2|13287.8|13286.5|197
1746700500000|2025-05-08 10:35:00|13291.1|13290.2|13295.4|13294.5|13295.8|13294.7|13291|13290.1|257
1746700800000|2025-05-08 10:40:00|13294.8|13293.9|13295.7|13294.2|13295.7|13294.7|13293.2|13292.3|121
1746701100000|2025-05-08 10:45:00|13295.4|13294.5|13291|13289.5|13295.6|13294.5|13290.4|13288.9|168
1746701400000|2025-05-08 10:50:00|13290.9|13289.4|13291.6|13290.1|13292.5|13291|13288.1|13286.9|180
1746701700000|2025-05-08 10:55:00|13291.5|13290|13264|13261.5|13291.8|13290.3|13262.9|13261.3|546
1746702000000|2025-05-08 11:00:00|13263.9|13261.4|13313|13310.2|13318|13315.6|13246.7|13239.3|1510
1746702300000|2025-05-08 11:05:00|13313.2|13310.4|13314.1|13312|13324.8|13323.1|13307.6|13305.5|875
1746702600000|2025-05-08 11:10:00|13313.8|13312.3|13318|13316.5|13327.8|13326.1|13313.1|13311.6|500
1746702900000|2025-05-08 11:15:00|13318.1|13316.6|13323.9|13322.4|13325.8|13324.3|13312.2|13310.7|416
1746703200000|2025-05-08 11:20:00|13324|13322.5|13326.8|13325.3|13333.5|13332|13322.7|13321.2|433
1746703500000|2025-05-08 11:25:00|13326.9|13325.4|13317|13315.5|13327.2|13325.7|13312.8|13311.3|379
1746703800000|2025-05-08 11:30:00|13317.2|13315.7|13316.9|13315.4|13321.1|13319.6|13314.8|13313.1|346
1746704100000|2025-05-08 11:35:00|13317.1|13315.6|13313.2|13311.1|13324.1|13322.6|13309|13306.9|483
1746704400000|2025-05-08 11:40:00|13313.7|13311.4|13321.7|13320.2|13321.8|13320.3|13312.1|13310.6|262
1746704700000|2025-05-08 11:45:00|13321.9|13320.4|13315|13313.5|13324|13322.5|13312.9|13311.4|267
1746705000000|2025-05-08 11:50:00|13315.1|13313.6|13329.7|13326.9|13333.6|13331.6|13315|13313.5|330
1746705300000|2025-05-08 11:55:00|13329.6|13326.8|13327|13325.5|13332.5|13330.7|13325.6|13324.1|386
1746705600000|2025-05-08 12:00:00|13326.9|13325.4|13330.9|13329.4|13334.2|13332.7|13325.5|13323.1|454
1746705900000|2025-05-08 12:05:00|13331.2|13329.7|13329.6|13328.7|13334.3|13332.8|13329.2|13327.7|249
1746706200000|2025-05-08 12:10:00|13329.5|13328.6|13336.3|13334|13339.5|13338|13327.9|13326.4|358
1746706500000|2025-05-08 12:15:00|13336.4|13334.9|13338.2|13336.7|13341.3|13339.8|13335.1|13333.6|297
1746706800000|2025-05-08 12:20:00|13337.9|13336.4|13337|13335.5|13341.1|13339.2|13333.8|13332.3|252
1746707100000|2025-05-08 12:25:00|13336.3|13334.8|13342.2|13338.3|13343.1|13341.6|13336.3|13334.8|230
1746707400000|2025-05-08 12:30:00|13342.8|13337.5|13331.6|13330.1|13342.9|13339.4|13326|13324.5|476
1746707700000|2025-05-08 12:35:00|13332|13330.5|13339.7|13337.3|13341.1|13339.6|13330.1|13328.6|618
1746708000000|2025-05-08 12:40:00|13339.6|13337.4|13327.7|13326.8|13341.5|13340|13327.4|13326.5|498
1746708300000|2025-05-08 12:45:00|13327.6|13326.7|13331.9|13330.4|13336.9|13335.4|13323.9|13322.2|450
1746708600000|2025-05-08 12:50:00|13331.7|13330.2|13325.2|13323.7|13331.9|13330.7|13320|13318.5|347
1746708900000|2025-05-08 12:55:00|13325.1|13323.6|13324.9|13323.4|13327.3|13325.8|13321.3|13319.8|453
1746709200000|2025-05-08 13:00:00|13324.5|13323.6|13333.8|13332.9|13335.8|13334.4|13324.4|13323.5|580
1746709500000|2025-05-08 13:05:00|13333.6|13332.7|13336.1|13334.6|13340.3|13338.8|13332.6|13331.4|488
1746709800000|2025-05-08 13:10:00|13336.4|13334.9|13336.4|13335.5|13337.3|13335.8|13331.2|13330.3|332
1746710100000|2025-05-08 13:15:00|13336.5|13335.6|13336.7|13335.8|13338.4|13337.5|13331.7|13330.6|296
1746710400000|2025-05-08 13:20:00|13336.5|13335.6|13338|13336.5|13338.8|13337.9|13333.8|13332.4|232
1746710700000|2025-05-08 13:25:00|13338.1|13336.6|13336|13334.5|13339.4|13337.9|13332.9|13331.4|295
1746711000000|2025-05-08 13:30:00|13337.6|13336.1|13335|13333.5|13338.2|13336.7|13332.3|13331.4|416
1746711300000|2025-05-08 13:35:00|13335.1|13333.6|13335.8|13334.3|13340.5|13339.6|13334|13332.5|403
1746711600000|2025-05-08 13:40:00|13335.4|13334.5|13333.3|13332.4|13337.3|13335.8|13328.7|13327.8|465
1746711900000|2025-05-08 13:45:00|13333|13332.1|13337.7|13336.8|13337.8|13336.9|13329.5|13328.2|350
1746712200000|2025-05-08 13:50:00|13337.9|13337|13343.9|13342.4|13344.4|13342.9|13335.8|13334.6|276
1746712500000|2025-05-08 13:55:00|13344.1|13342.6|13336.3|13334.8|13345.7|13344.2|13336.3|13334.8|284
1746712800000|2025-05-08 14:00:00|13336|13334.5|13341.1|13339.6|13341.1|13339.6|13333|13331.5|311
1746713100000|2025-05-08 14:05:00|13341|13339.5|13344.3|13342.8|13344.9|13343.6|13339.9|13338.4|220
1746713400000|2025-05-08 14:10:00|13344.6|13343.1|13339.8|13337.3|13345.5|13344.2|13339.5|13337.2|248
1746713700000|2025-05-08 14:15:00|13339.7|13338.2|13336.9|13336|13340.7|13339.8|13336.6|13335.5|189
1746714000000|2025-05-08 14:20:00|13337.1|13336.2|13331.3|13329.8|13337.7|13336.8|13331.2|13329.7|262
1746714300000|2025-05-08 14:25:00|13331.4|13329.9|13323.9|13322.4|13331.6|13330.7|13321.7|13320|361
1746714600000|2025-05-08 14:30:00|13323.8|13322.3|13325.2|13323.7|13327.4|13326.5|13319.7|13318.2|278
1746714900000|2025-05-08 14:35:00|13325|13323.5|13324|13322.5|13326.5|13325.1|13321.7|13320.2|221
1746715200000|2025-05-08 14:40:00|13324.3|13322.8|13326.9|13325.4|13329.2|13327.7|13321.9|13320.4|247
1746715500000|2025-05-08 14:45:00|13326.8|13325.3|13316.8|13315.9|13326.9|13325.4|13316.7|13315.8|267
1746715800000|2025-05-08 14:50:00|13316.7|13315.8|13313.8|13312.3|13321.3|13319|13308.5|13307|791
1746716100000|2025-05-08 14:55:00|13313.7|13312.2|13309.9|13308.4|13318.9|13317.4|13307.9|13306.4|835
1746716400000|2025-05-08 15:00:00|13310.5|13309|13309.9|13308.4|13314.2|13313.1|13307|13305.5|572
1746716700000|2025-05-08 15:05:00|13309.8|13308.3|13305.7|13304.8|13313.7|13312.2|13304.7|13303.2|327
1746717000000|2025-05-08 15:10:00|13306.1|13304.6|13317|13315.5|13317|13316.1|13306.1|13304.6|274
1746717300000|2025-05-08 15:15:00|13317.1|13315.6|13308.8|13307.9|13318.1|13316.6|13308.6|13307.4|272
1746717600000|2025-05-08 15:20:00|13308.6|13307.7|13300.2|13298.7|13309|13308.1|13294.4|13292.9|607
1746717900000|2025-05-08 15:25:00|13300|13298.5|13299.9|13298.4|13302.8|13301.9|13293.7|13292.3|391
1746718200000|2025-05-08 15:30:00|13299.8|13298.3|13306|13304.5|13307.8|13306.5|13297.6|13296.4|689
1746718500000|2025-05-08 15:35:00|13305.9|13304.4|13294.8|13293.3|13307.7|13306.2|13293.4|13291.9|534
1746718800000|2025-05-08 15:40:00|13294.9|13293.4|13291.5|13290.6|13299.7|13298.7|13291.1|13289.6|577
1746719100000|2025-05-08 15:45:00|13291.6|13290.7|13279.9|13278.4|13294.9|13293.6|13279.3|13277.8|866
1746719400000|2025-05-08 15:50:00|13279.8|13278.3|13287.8|13286.3|13287.9|13286.4|13274.2|13272.7|790
1746719700000|2025-05-08 15:55:00|13287.7|13286.2|13285|13283.5|13288|13286.5|13277|13275.5|681
1746720000000|2025-05-08 16:00:00|13284.9|13283.4|13280.4|13278.9|13286.4|13284.9|13272.3|13270.9|479
1746720300000|2025-05-08 16:05:00|13280.5|13279|13281.5|13280|13284.6|13283.1|13279|13277.5|388
1746720600000|2025-05-08 16:10:00|13281.3|13279.8|13268.8|13267.3|13281.3|13279.8|13268.1|13266.6|468
1746720900000|2025-05-08 16:15:00|13268.3|13266.8|13271.8|13270.9|13274.3|13272.8|13267.7|13266.4|409
1746721200000|2025-05-08 16:20:00|13271.7|13270.8|13264.7|13263.8|13273.7|13272.2|13264.5|13263.6|418
1746721500000|2025-05-08 16:25:00|13264.5|13263.6|13271.2|13269.7|13273.5|13272|13262.5|13261.6|460
1746721800000|2025-05-08 16:30:00|13271.1|13269.6|13265.9|13264.4|13272.9|13271.8|13265.9|13264.4|372
1746722100000|2025-05-08 16:35:00|13265.8|13264.3|13264.6|13263.7|13268.1|13266.7|13263.7|13262.2|257
1746722400000|2025-05-08 16:40:00|13264.5|13263.6|13274.1|13273.2|13274.2|13273.3|13263.7|13262.8|269
1746722700000|2025-05-08 16:45:00|13274|13273.1|13267.5|13266.6|13274.3|13273.4|13266.4|13264.9|228
1746723000000|2025-05-08 16:50:00|13267.7|13266.8|13265.8|13264.3|13271.8|13270.9|13265.8|13264.3|265
1746723300000|2025-05-08 16:55:00|13265.7|13264.2|13266.6|13265.7|13270|13268.7|13263.8|13262.3|393
1746723600000|2025-05-08 17:00:00|13266.5|13265.6|13261|13259.5|13268.3|13266.8|13260.7|13259.2|390
1746723900000|2025-05-08 17:05:00|13260.9|13259.4|13254.1|13252.6|13261|13259.5|13253.7|13252.2|443
1746724200000|2025-05-08 17:10:00|13253.9|13252.4|13260.8|13259.3|13261.6|13260.1|13253.6|13252.1|315
1746724500000|2025-05-08 17:15:00|13260.9|13259.4|13260.9|13260|13263.3|13262.1|13259.8|13258.8|262
1746724800000|2025-05-08 17:20:00|13261|13260.1|13255.8|13254.3|13261.7|13260.8|13255.6|13254.1|232
1746725100000|2025-05-08 17:25:00|13255.7|13254.2|13252.9|13251.4|13255.9|13254.4|13251.1|13249.6|405
1746725400000|2025-05-08 17:30:00|13253|13251.5|13250.4|13249.5|13254.3|13252.8|13248.9|13248|172
1746725700000|2025-05-08 17:35:00|13249.8|13248.9|13249.1|13247.6|13252.1|13251.2|13247.3|13245.8|173
1746726000000|2025-05-08 17:40:00|13249.3|13247.8|13248.8|13247.9|13249.8|13248.3|13246.7|13245.8|156
1746726300000|2025-05-08 17:45:00|13248.7|13247.8|13254.8|13253.3|13254.9|13253.4|13246.8|13245.9|166
1746726600000|2025-05-08 17:50:00|13254.2|13252.7|13258.8|13257.3|13259|13257.5|13252.4|13251.2|164
1746726900000|2025-05-08 17:55:00|13258.7|13257.2|13258.6|13257.7|13261.3|13260.4|13258.6|13257.2|207
1746727200000|2025-05-08 18:00:00|13258.4|13257.5|13260.4|13258.9|13260.5|13259|13258|13256.5|220
1746727500000|2025-05-08 18:05:00|13260.2|13258.7|13261.1|13259.6|13261.2|13259.7|13258.7|13257.2|138
1746727800000|2025-05-08 18:10:00|13261|13259.5|13262.8|13261.3|13262.8|13261.3|13259|13257.5|142
1746728100000|2025-05-08 18:15:00|13262.9|13261.4|13260.8|13259.3|13263|13261.7|13259.9|13258.4|105
1746728400000|2025-05-08 18:20:00|13260.7|13259.2|13254.9|13253.4|13261|13259.5|13254.9|13253.4|104
1746728700000|2025-05-08 18:25:00|13254.8|13253.3|13251.5|13250.6|13255|13253.5|13250.5|13249.2|116
1746729000000|2025-05-08 18:30:00|13251.4|13250.5|13250.6|13249.7|13254.7|13253.2|13250.5|13249.2|126
1746729300000|2025-05-08 18:35:00|13250.5|13249.6|13250.4|13249.5|13253.4|13252.5|13250.3|13248.9|120
1746729600000|2025-05-08 18:40:00|13250.5|13249.6|13251.4|13249.9|13251.9|13250.8|13249.8|13248.3|92
1746729900000|2025-05-08 18:45:00|13251.3|13249.8|13253.9|13252.4|13253.9|13252.5|13249.5|13248.6|88
1746730200000|2025-05-08 18:50:00|13254|13252.5|13253.3|13252.4|13254.7|13253.2|13252|13250.6|124
1746730500000|2025-05-08 18:55:00|13252.9|13252|13251.9|13250.4|13253.8|13252.3|13250.4|13249.4|148
1746730800000|2025-05-08 19:00:00|13251.4|13249.9|13251|13249.5|13254.6|13253.1|13250.4|13248.9|192
1746731100000|2025-05-08 19:05:00|13250.9|13249.4|13250.5|13249.6|13251.6|13250.1|13249|13248.1|111
1746731400000|2025-05-08 19:10:00|13250.6|13249.7|13250.8|13249.3|13250.9|13250|13249.3|13247.8|111
1746731700000|2025-05-08 19:15:00|13250.7|13249.2|13246.7|13245.2|13250.9|13249.4|13246|13244.5|170
1746732000000|2025-05-08 19:20:00|13246.8|13245.3|13243.5|13242.6|13246.8|13245.8|13242|13240.5|244
1746732300000|2025-05-08 19:25:00|13243.8|13242.9|13237.5|13236.6|13244.2|13243.3|13237.1|13236.2|250
1746732600000|2025-05-08 19:30:00|13237.7|13236.8|13243.7|13242.2|13245.1|13243.6|13237.6|13236.7|317
1746732900000|2025-05-08 19:35:00|13243.8|13242.3|13241.9|13240.4|13243.9|13242.5|13240|13239.1|148
1746733200000|2025-05-08 19:40:00|13241.8|13240.3|13242|13241.1|13242.5|13241.6|13239.5|13238.4|156
1746733500000|2025-05-08 19:45:00|13242.1|13241.2|13243.8|13242.9|13244.9|13243.8|13242.1|13241.2|170
1746733800000|2025-05-08 19:50:00|13244.2|13243.3|13247.5|13246|13248.4|13246.9|13243.9|13243|344
1746734100000|2025-05-08 19:55:00|13247.1|13245.6|13244.7|13243.8|13247.7|13246.2|13244.6|13243.5|249
1746734400000|2025-05-08 20:00:00|13244.6|13243.7|13243.2|13241.7|13245.5|13244.6|13241.9|13241|127
1746734700000|2025-05-08 20:05:00|13243.1|13241.6|13238.2|13236.7|13243.2|13241.7|13238.2|13236.7|68
1746735000000|2025-05-08 20:10:00|13238.7|13237.2|13242.2|13240.7|13242.4|13241.5|13238.6|13237.1|61
1746735300000|2025-05-08 20:15:00|13242|13240.5|13244|13242.5|13244.8|13242.5|13241.8|13240.3|88
1746735600000|2025-05-08 20:20:00|13244.7|13242.4|13246.9|13244.3|13248.1|13245.2|13243.3|13241.8|200
1746735900000|2025-05-08 20:25:00|13246.5|13244.2|13246.5|13245|13248|13245.9|13245.7|13244|170
1746736200000|2025-05-08 20:30:00|13246.6|13245.1|13247.5|13246.6|13247.6|13246.7|13245.8|13244.3|80
1746736500000|2025-05-08 20:35:00|13247.7|13246.8|13245.3|13243.8|13248.1|13246.8|13245.2|13243.7|48
1746736800000|2025-05-08 20:40:00|13245.8|13244.3|13247.4|13245.9|13247.5|13246|13245.8|13244.3|74
1746737100000|2025-05-08 20:45:00|13247.7|13246.2|13248|13246.5|13249.1|13247.3|13246.9|13245.4|113
1746737400000|2025-05-08 20:50:00|13247.9|13246.4|13250|13247|13250.2|13247.6|13247|13244.6|116
1746737700000|2025-05-08 20:55:00|13251.2|13245.4|13251.1|13240.7|13251.7|13245.5|13249.4|13239.2|463
1746738000000|2025-05-08 21:00:00|13251.3|13242|13251.7|13239.8|13253.9|13243.1|13250.6|13239.8|12
1746738300000|2025-05-08 21:05:00|13251.6|13239.7|13255.1|13243.2|13255.4|13243.5|13250.3|13238.4|9
1746738600000|2025-05-08 21:10:00|13255|13243.1|13253.7|13241.8|13256|13244.1|13250.2|13238.3|30
1746738900000|2025-05-08 21:15:00|13252.4|13241.7|13250.3|13238.4|13252.4|13241.7|13250.1|13238.2|10
1746739200000|2025-05-08 21:20:00|13251.9|13240|13251.5|13239.6|13257.7|13245.8|13250.1|13238.2|23
1746739500000|2025-05-08 21:25:00|13255.5|13243.6|13251.9|13240|13256.9|13245|13251.9|13240|27
1746739800000|2025-05-08 21:30:00|13251.7|13239.8|13254.6|13242.7|13254.7|13242.8|13251.2|13239.6|12
1746740100000|2025-05-08 21:35:00|13254.5|13242.6|13254.1|13242.2|13257|13245.1|13253.1|13241.2|6
1746740400000|2025-05-08 21:40:00|13254.2|13242.3|13251|13239.1|13257.1|13247.7|13250.6|13238.7|64
1746740700000|2025-05-08 21:45:00|13249.8|13237.9|13251.7|13239.9|13251.7|13240.1|13249.8|13237.9|12
1746741000000|2025-05-08 21:50:00|13252.2|13241.8|13257.9|13246|13258|13246.1|13252.1|13241.5|23
1746741300000|2025-05-08 21:55:00|13258.1|13246.2|13258.2|13246.3|13259.5|13247.6|13252.1|13243.5|54
1746741600000|2025-05-08 22:00:00|13258.4|13246.5|13246.5|13244.1|13259.4|13247.5|13246.5|13242.4|78
1746741900000|2025-05-08 22:05:00|13246.1|13244.6|13248|13246.5|13248.7|13246.8|13246.1|13244.5|47
1746742200000|2025-05-08 22:10:00|13247.9|13245.7|13248|13245.5|13249.3|13246.5|13247.2|13245.1|54
1746742500000|2025-05-08 22:15:00|13247.9|13245.8|13247.3|13245.8|13248.7|13246.3|13247.1|13245.2|54
1746742800000|2025-05-08 22:20:00|13247.2|13245.7|13247.5|13245.4|13248.1|13246.3|13247.1|13245.1|39
1746743100000|2025-05-08 22:25:00|13247.1|13245.6|13248.2|13246.7|13249.2|13247.4|13247.1|13245.2|62
1746743400000|2025-05-08 22:30:00|13248.1|13246.6|13250.9|13249.4|13251.6|13249.7|13247.1|13245.6|66
1746743700000|2025-05-08 22:35:00|13250.8|13249.3|13250.5|13249|13251.3|13249.6|13250.1|13248.5|67
1746744000000|2025-05-08 22:40:00|13251|13248.6|13247.8|13246.3|13251|13248.8|13247.5|13245.6|64
1746744300000|2025-05-08 22:45:00|13248.4|13246.9|13250|13248.5|13250.2|13248.7|13247.6|13245.7|34
1746744600000|2025-05-08 22:50:00|13249.9|13248.4|13249.5|13248|13250|13248.5|13249|13247.5|24
1746744900000|2025-05-08 22:55:00|13249.6|13248.1|13251|13249.5|13252.1|13250.6|13249.3|13247.8|42
1746745200000|2025-05-08 23:00:00|13251.4|13249.1|13246.3|13244.8|13251.4|13249.4|13246.2|13244.2|104
1746745500000|2025-05-08 23:05:00|13246.2|13244.7|13245.1|13243.6|13246.8|13245.3|13245.1|13243.1|60
1746745800000|2025-05-08 23:10:00|13245.5|13243.2|13243.3|13241.8|13245.5|13243.7|13243.1|13241.6|28
1746746100000|2025-05-08 23:15:00|13243.4|13241.9|13244.6|13243.1|13245.3|13243.8|13243.2|13241.7|36
1746746400000|2025-05-08 23:20:00|13244.4|13242.9|13243.1|13241.6|13244.4|13242.9|13242.6|13241.1|39
1746746700000|2025-05-08 23:25:00|13243|13241.5|13242.1|13240.6|13243.1|13241.6|13241|13239.5|35
1746747000000|2025-05-08 23:30:00|13241.7|13240.2|13239.2|13237.7|13241.7|13240.2|13239.1|13237.6|31
1746747300000|2025-05-08 23:35:00|13239.6|13238.1|13241.1|13239.6|13242.2|13240.7|13239.3|13237.8|34
1746747600000|2025-05-08 23:40:00|13241.2|13239.7|13242.7|13241.2|13243.2|13241.6|13241.2|13239.7|46
1746747900000|2025-05-08 23:45:00|13242.8|13241.3|13242.6|13241.1|13244.1|13242.6|13242.6|13241.1|70
1746748200000|2025-05-08 23:50:00|13243|13241.5|13238.1|13236.6|13243.3|13241.7|13238.1|13236.6|64
1746748500000|2025-05-08 23:55:00|13238.2|13236.7|13240.1|13238.6|13240.3|13238.8|13234.2|13232.1|163
1746748800000|2025-05-09 00:00:00|13240|13238.5|13240.2|13238.7|13243.3|13241.8|13238.2|13236.7|226
1746749100000|2025-05-09 00:05:00|13241|13239.5|13238.5|13237|13244.3|13242.8|13237.6|13236.1|139
1746749400000|2025-05-09 00:10:00|13238.2|13236.7|13228.3|13226.8|13238.4|13236.9|13227.9|13226.4|221
1746749700000|2025-05-09 00:15:00|13228.2|13226.7|13228.6|13227.1|13231|13229.5|13228|13226.5|178
1746750000000|2025-05-09 00:20:00|13228.5|13227|13222.9|13221.4|13228.7|13227.2|13220.3|13218.8|210
1746750300000|2025-05-09 00:25:00|13223|13221.5|13226.5|13225|13227|13225.5|13221.5|13220|113
1746750600000|2025-05-09 00:30:00|13226.7|13225.2|13229.9|13228.4|13230.2|13228.7|13225.4|13223.9|117
1746750900000|2025-05-09 00:35:00|13230|13228.5|13228.5|13227|13230.9|13229.4|13226.6|13225.1|140
1746751200000|2025-05-09 00:40:00|13228.9|13227.4|13229|13227.5|13230.6|13229.1|13227|13225.5|116
1746751500000|2025-05-09 00:45:00|13229.2|13227.7|13232.1|13230.6|13232.1|13230.6|13228.3|13226.8|140
1746751800000|2025-05-09 00:50:00|13232|13230.5|13234.2|13232.7|13235.1|13233.6|13231.5|13230|223
1746752100000|2025-05-09 00:55:00|13234.1|13232.6|13240.4|13238.9|13240.7|13239.2|13233.4|13231.9|253
1746752400000|2025-05-09 01:00:00|13240.2|13238.7|13237.4|13235.9|13242.1|13240.6|13236.9|13235.4|248
1746752700000|2025-05-09 01:05:00|13238.8|13237.3|13242.1|13240.6|13242.7|13241.2|13238.8|13237.3|189
1746753000000|2025-05-09 01:10:00|13242.2|13240.7|13241|13239.5|13242.2|13240.7|13239.1|13237.6|135
1746753300000|2025-05-09 01:15:00|13242|13240.5|13239.4|13237.9|13242.1|13240.6|13237|13235.5|178
1746753600000|2025-05-09 01:20:00|13239.5|13238|13237.4|13235.9|13240.3|13238.8|13237.2|13235.7|216
1746753900000|2025-05-09 01:25:00|13237.3|13235.8|13232|13230.5|13237.4|13235.9|13228.4|13226.9|306
1746754200000|2025-05-09 01:30:00|13231.9|13230.4|13234.1|13232.6|13236.2|13234.7|13231.4|13229.9|280
1746754500000|2025-05-09 01:35:00|13234|13232.5|13227.8|13226.3|13234|13232.5|13226.1|13224.6|302
1746754800000|2025-05-09 01:40:00|13227.9|13226.4|13228.1|13226.6|13229.9|13228.4|13225.2|13223.7|351
1746755100000|2025-05-09 01:45:00|13228|13226.5|13231.1|13228.9|13231.1|13229|13228|13226.4|330
1746755400000|2025-05-09 01:50:00|13230.7|13229.2|13228.8|13227.3|13232.3|13230.6|13228|13226.5|198
1746755700000|2025-05-09 01:55:00|13228.6|13227.1|13226.7|13225.2|13228.6|13227.1|13225|13223.5|229
1746756000000|2025-05-09 02:00:00|13226.5|13225|13221.5|13220|13226.6|13225.1|13221.3|13219.8|184
1746756300000|2025-05-09 02:05:00|13221.4|13219.9|13216.3|13214.8|13221.4|13219.9|13216.2|13214.7|289
1746756600000|2025-05-09 02:10:00|13216.5|13215|13214|13212.5|13216.8|13215.3|13212.9|13211.4|249
1746756900000|2025-05-09 02:15:00|13214.7|13213.2|13221|13219.5|13221|13219.5|13214|13212.5|343
1746757200000|2025-05-09 02:20:00|13220.9|13219.4|13222.4|13220.1|13222.8|13220.8|13218.5|13216.9|306
1746757500000|2025-05-09 02:25:00|13222.3|13220|13222.2|13220.7|13224.1|13222.6|13220|13217.6|259
1746757800000|2025-05-09 02:30:00|13222.4|13220.9|13225.7|13224.2|13227.1|13224.7|13222.1|13220.6|411
1746758100000|2025-05-09 02:35:00|13226|13223.7|13227.2|13225.7|13229.2|13227.7|13224|13222.1|282
1746758400000|2025-05-09 02:40:00|13227.4|13225.9|13230.2|13228.7|13230.7|13229.2|13227.1|13225.6|158
1746758700000|2025-05-09 02:45:00|13230.1|13228.6|13229.2|13227.7|13231|13229.5|13227.6|13226.1|136
1746759000000|2025-05-09 02:50:00|13229.1|13227.6|13233.1|13231.6|13234.1|13232.6|13228.2|13226.7|146
1746759300000|2025-05-09 02:55:00|13233.2|13231.7|13234.8|13232.6|13235.8|13233.6|13233|13231.5|295
1746759600000|2025-05-09 03:00:00|13234.6|13232.5|13240|13238.5|13243|13241.5|13234.2|13232.4|424
1746759900000|2025-05-09 03:05:00|13240.1|13238.6|13241.1|13239.6|13241.9|13240.4|13238.5|13237|200
1746760200000|2025-05-09 03:10:00|13241.3|13239.8|13239.2|13237.7|13242.2|13240.7|13238.1|13236.6|186
1746760500000|2025-05-09 03:15:00|13239.1|13237.6|13236.4|13234.9|13240.2|13238.7|13236.1|13234.6|148
1746760800000|2025-05-09 03:20:00|13236.9|13235.4|13236.2|13234.7|13238.1|13236.6|13235.2|13233.7|167
1746761100000|2025-05-09 03:25:00|13236.6|13235.1|13233.5|13232|13237.8|13236.3|13233.5|13232|151
1746761400000|2025-05-09 03:30:00|13233.1|13231.6|13238|13236.5|13238.1|13236.6|13233.1|13231.6|158
1746761700000|2025-05-09 03:35:00|13238.1|13236.6|13235.1|13233.6|13239.2|13237.7|13234.5|13233|132
1746762000000|2025-05-09 03:40:00|13235|13233.5|13233.2|13231.7|13236.2|13234.7|13233.2|13231.7|112
1746762300000|2025-05-09 03:45:00|13233.1|13231.6|13236|13234.5|13237.2|13235.7|13233|13231.5|112
1746762600000|2025-05-09 03:50:00|13235.9|13234.4|13235.6|13234.1|13236.6|13235.1|13235|13233.5|72
1746762900000|2025-05-09 03:55:00|13235.4|13233.9|13232.3|13230.8|13235.6|13234.1|13230.8|13229.3|141
1746763200000|2025-05-09 04:00:00|13232.9|13231.4|13238.1|13236.6|13238.1|13236.6|13232.6|13231.1|197
1746763500000|2025-05-09 04:05:00|13238|13236.5|13236.5|13235|13238.4|13236.9|13235.5|13234|146
1746763800000|2025-05-09 04:10:00|13236.6|13235.1|13236.6|13235.1|13237.2|13235.7|13235|13233.5|112
1746764100000|2025-05-09 04:15:00|13236.5|13235|13232.1|13230.6|13236.9|13235.4|13232.1|13230.6|110
1746764400000|2025-05-09 04:20:00|13232|13230.5|13235.5|13234|13236.2|13234.7|13231.7|13230.2|147
1746764700000|2025-05-09 04:25:00|13235.3|13233.8|13235.6|13234.1|13236.8|13235.3|13233|13231.4|137
1746765000000|2025-05-09 04:30:00|13235.3|13233.8|13237.4|13235|13237.5|13235.7|13233.1|13231.6|163
1746765300000|2025-05-09 04:35:00|13237.3|13234.9|13236.8|13235.3|13238.2|13236.7|13236.1|13234.2|181
1746765600000|2025-05-09 04:40:00|13237.3|13235.1|13237.4|13235.9|13237.4|13235.9|13234.5|13233|94
1746765900000|2025-05-09 04:45:00|13237.3|13235.8|13238|13236.5|13238.8|13237.3|13236.1|13234.6|78
1746766200000|2025-05-09 04:50:00|13237.9|13236.4|13238.9|13237.4|13239.8|13238.3|13236.9|13235.4|68
1746766500000|2025-05-09 04:55:00|13239.1|13237.6|13237.2|13235.7|13239.6|13238.1|13237|13235.5|135
1746766800000|2025-05-09 05:00:00|13237|13235.5|13234.1|13232.6|13238.1|13236.6|13233.9|13232.4|149
1746767100000|2025-05-09 05:05:00|13234|13232.5|13235|13233.5|13235.9|13233.7|13231.4|13229.9|182
1746767400000|2025-05-09 05:10:00|13235.1|13233.6|13235.3|13233.1|13235.4|13233.8|13232.9|13231.4|240
1746767700000|2025-05-09 05:15:00|13235.2|13233.3|13234.2|13232.7|13237|13235.1|13234.2|13232.7|257
1746768000000|2025-05-09 05:20:00|13234.5|13233|13227.7|13226.2|13234.6|13233.1|13227.6|13226.1|111
1746768300000|2025-05-09 05:25:00|13227.8|13226.3|13227.2|13225.7|13229|13227.5|13226|13224.5|112
1746768600000|2025-05-09 05:30:00|13227.1|13225.6|13228.1|13226.6|13228.1|13226.6|13224.5|13223|162
1746768900000|2025-05-09 05:35:00|13228.6|13227.1|13232.2|13230.1|13232.3|13230.7|13228.2|13226.5|301
1746769200000|2025-05-09 05:40:00|13231.7|13229.5|13236.7|13235.2|13237.9|13236.4|13231.1|13229.3|194
1746769500000|2025-05-09 05:45:00|13236.8|13235.3|13232|13230.5|13237.1|13235.6|13232|13230.5|147
1746769800000|2025-05-09 05:50:00|13231.9|13230.4|13235.4|13233.2|13235.5|13233.7|13231.9|13230.4|227
1746770100000|2025-05-09 05:55:00|13236|13234.5|13241.9|13240.4|13242.5|13240.9|13236|13234.2|323
1746770400000|2025-05-09 06:00:00|13242.1|13240.6|13239|13237.5|13243.1|13241.6|13238|13236.5|301
1746770700000|2025-05-09 06:05:00|13238.9|13237.4|13240.2|13239.3|13242.4|13240.9|13237|13236.1|162
1746771000000|2025-05-09 06:10:00|13240.1|13239.2|13242|13241.1|13243.4|13241.9|13238.9|13237.4|226
1746771300000|2025-05-09 06:15:00|13241.9|13241|13242.3|13240.8|13245.7|13244.2|13241.7|13240.6|201
1746771600000|2025-05-09 06:20:00|13242.8|13241.3|13239.2|13237.7|13243.1|13241.6|13237.7|13236.5|214
1746771900000|2025-05-09 06:25:00|13238.9|13237.4|13237.4|13235.9|13239.4|13237.9|13234.7|13233.7|165
1746772200000|2025-05-09 06:30:00|13237.2|13235.7|13237.8|13236.9|13240.2|13239.2|13237.2|13235.7|175
1746772500000|2025-05-09 06:35:00|13237.9|13237|13243.3|13241.8|13243.9|13242.4|13237.7|13236.8|176
1746772800000|2025-05-09 06:40:00|13243|13241.5|13246.3|13244.8|13247.5|13246|13241.2|13239.7|251
1746773100000|2025-05-09 06:45:00|13245.7|13244.2|13241.4|13239.9|13245.7|13244.2|13241.2|13239.7|191
1746773400000|2025-05-09 06:50:00|13241.2|13239.7|13241.4|13239.9|13242.1|13240.8|13239.3|13237.8|126
1746773700000|2025-05-09 06:55:00|13241.5|13240|13242.9|13241.4|13248|13246.5|13241.4|13239.9|182
1746774000000|2025-05-09 07:00:00|13242.7|13241.2|13248.3|13246.8|13250.3|13248.8|13242.4|13240.9|271
1746774300000|2025-05-09 07:05:00|13248.1|13246.6|13248.5|13247.6|13255.6|13254.1|13248.1|13246.6|285
1746774600000|2025-05-09 07:10:00|13249|13248.1|13251.7|13250.8|13256.8|13255.3|13248.8|13247.9|309
1746774900000|2025-05-09 07:15:00|13251.8|13250.9|13252.3|13250.8|13255.6|13254.7|13250.3|13249.4|241
1746775200000|2025-05-09 07:20:00|13252.4|13250.9|13255.8|13254.3|13258.7|13257.8|13252.4|13250.9|198
1746775500000|2025-05-09 07:25:00|13255.7|13254.2|13256.7|13255.2|13257.5|13256|13251.5|13250.6|248
1746775800000|2025-05-09 07:30:00|13257|13255.5|13263.6|13262.1|13263.7|13262.2|13256.2|13255|197
1746776100000|2025-05-09 07:35:00|13263.4|13261.9|13265.8|13264.9|13266.6|13265.1|13261.9|13260.8|288
1746776400000|2025-05-09 07:40:00|13265.6|13264.1|13268.9|13268|13269.4|13268.2|13265.4|13263.9|225
1746776700000|2025-05-09 07:45:00|13269.1|13268.2|13267.6|13266.1|13270.2|13268.7|13266|13264.7|163
1746777000000|2025-05-09 07:50:00|13267.5|13266|13265.3|13263.8|13268|13266.5|13264|13262.8|165
1746777300000|2025-05-09 07:55:00|13265.4|13263.9|13263.1|13261.6|13266|13265.1|13261.8|13260.7|111
1746777600000|2025-05-09 08:00:00|13263.2|13261.7|13264.1|13262.6|13267.5|13266.6|13260.1|13259.2|243
1746777900000|2025-05-09 08:05:00|13264|13262.5|13261.8|13260.9|13264.5|13263.2|13261.8|13260.9|202
1746778200000|2025-05-09 08:10:00|13261.9|13261|13259.1|13257.6|13262.8|13261.5|13258.3|13257.4|141
1746778500000|2025-05-09 08:15:00|13260|13258.5|13259.1|13257.6|13260.2|13258.9|13256.5|13255.2|169
1746778800000|2025-05-09 08:20:00|13259.2|13257.7|13256.9|13256|13261.3|13259.8|13256.5|13255.6|120
1746779100000|2025-05-09 08:25:00|13256.8|13255.9|13257.5|13256.6|13257.8|13256.9|13254.5|13253.6|127
1746779400000|2025-05-09 08:30:00|13257.7|13256.8|13259.1|13257.6|13262.8|13261.5|13257.5|13256.6|162
1746779700000|2025-05-09 08:35:00|13259.4|13257.9|13266.8|13265.9|13267.3|13266.4|13259.4|13257.9|206
1746780000000|2025-05-09 08:40:00|13266.9|13266|13265.7|13264.8|13268.4|13266.9|13263|13261.7|212
1746780300000|2025-05-09 08:45:00|13265|13264.1|13267|13265.5|13268.1|13267.2|13264.6|13263.7|128
1746780600000|2025-05-09 08:50:00|13267.1|13265.6|13267.5|13266|13269.4|13268.2|13265.7|13264.6|201
1746780900000|2025-05-09 08:55:00|13267.6|13266.1|13270.6|13269.7|13271.7|13270.8|13267.3|13265.8|179
1746781200000|2025-05-09 09:00:00|13270|13269.1|13271.3|13269.8|13272.7|13271.7|13268.4|13266.9|212
1746781500000|2025-05-09 09:05:00|13271.5|13270|13265.4|13263.9|13271.7|13270.2|13264.9|13263.4|173
1746781800000|2025-05-09 09:10:00|13265.5|13264.6|13265.9|13265|13266.3|13265.4|13262.7|13261.8|149
1746782100000|2025-05-09 09:15:00|13265.7|13264.8|13266.1|13265.2|13266.9|13266|13263|13262.1|153
1746782400000|2025-05-09 09:20:00|13266.2|13265.3|13272.2|13270.7|13272.2|13271.1|13265.8|13264.9|103
1746782700000|2025-05-09 09:25:00|13272.3|13270.8|13270.8|13269.9|13273.1|13271.6|13269.4|13268.5|158
1746783000000|2025-05-09 09:30:00|13270.9|13270|13276.1|13274.6|13276.7|13275.2|13268.3|13266.8|144
1746783300000|2025-05-09 09:35:00|13276.2|13274.7|13275.5|13274.6|13279.4|13277.9|13275.2|13273.7|183
1746783600000|2025-05-09 09:40:00|13275.6|13274.7|13272.7|13271.2|13276.7|13275.2|13271.9|13270.7|132
1746783900000|2025-05-09 09:45:00|13272.3|13270.8|13269.6|13268.1|13273|13271.9|13268.8|13267.3|165
1746784200000|2025-05-09 09:50:00|13269.5|13268|13268.6|13267.1|13270.4|13268.9|13268|13266.5|175
1746784500000|2025-05-09 09:55:00|13268.9|13267.4|13269.4|13267.9|13271|13269.5|13266.2|13264.7|305
1746784800000|2025-05-09 10:00:00|13269.5|13268|13264.1|13262.6|13269.6|13268.1|13263.8|13262.3|207
1746785100000|2025-05-09 10:05:00|13264.2|13262.7|13270|13269.1|13270|13269.1|13263.6|13262.5|152
1746785400000|2025-05-09 10:10:00|13269.9|13269|13272.6|13271.1|13272.6|13271.1|13268.3|13267.3|177
1746785700000|2025-05-09 10:15:00|13272.5|13271|13274.8|13273.9|13274.8|13273.9|13270.8|13269.9|173
1746786000000|2025-05-09 10:20:00|13274.9|13274|13272.2|13270.7|13279.1|13277.6|13271.3|13269.8|261
1746786300000|2025-05-09 10:25:00|13271.9|13270.4|13272.8|13271.3|13274.6|13273.7|13269.3|13267.8|166
1746786600000|2025-05-09 10:30:00|13272.6|13271.1|13273.2|13271.7|13274.9|13273.4|13271.7|13270.5|198
1746786900000|2025-05-09 10:35:00|13273.1|13271.6|13273.1|13271.6|13275|13273.5|13269.9|13269|167
1746787200000|2025-05-09 10:40:00|13273|13271.5|13271.8|13270.9|13273.4|13272|13270.8|13269.6|132
1746787500000|2025-05-09 10:45:00|13271.5|13270.6|13273.7|13272.8|13275.2|13274.1|13270.7|13269.8|134
1746787800000|2025-05-09 10:50:00|13273.9|13273|13272.9|13272|13275.3|13274.4|13270.8|13269.8|128
1746788100000|2025-05-09 10:55:00|13272.7|13271.8|13269.2|13268.3|13272.8|13271.9|13265.3|13263.8|181
1746788400000|2025-05-09 11:00:00|13269.3|13268.4|13270.9|13270|13271.2|13270|13266.7|13265.4|151
1746788700000|2025-05-09 11:05:00|13271.1|13270.2|13276.2|13275.3|13277.2|13276|13271.1|13270.2|140
1746789000000|2025-05-09 11:10:00|13276.3|13275.4|13285.3|13283.8|13286.4|13284.9|13275.8|13274.5|224
1746789300000|2025-05-09 11:15:00|13285.5|13284|13282.3|13280.8|13285.5|13284|13281.5|13280.4|129
1746789600000|2025-05-09 11:20:00|13282.4|13280.9|13277.6|13276.1|13282.4|13281.2|13277.6|13276.1|185
1746789900000|2025-05-09 11:25:00|13277.3|13275.8|13278.5|13277|13284.5|13283.6|13273.9|13273|658
1746790200000|2025-05-09 11:30:00|13278.7|13277.2|13275|13273.5|13280.9|13279.7|13273.1|13271.6|335
1746790500000|2025-05-09 11:35:00|13275.1|13273.6|13274.9|13273.4|13277.6|13276.1|13270.7|13269.4|261
1746790800000|2025-05-09 11:40:00|13275|13273.5|13273.4|13271.9|13277.6|13276.1|13271.5|13270|389
1746791100000|2025-05-09 11:45:00|13273.1|13271.6|13271|13270.1|13274.1|13272.6|13266.4|13264.9|368
1746791400000|2025-05-09 11:50:00|13271.4|13269.9|13277.2|13275.7|13277.2|13276.1|13269.9|13268.6|261
1746791700000|2025-05-09 11:55:00|13277|13275.5|13276.9|13276|13277.5|13276.6|13273.8|13272.9|240
1746792000000|2025-05-09 12:00:00|13277|13276.1|13279.1|13278.2|13279.8|13278.9|13275.3|13273.8|279
1746792300000|2025-05-09 12:05:00|13279|13278.1|13275.8|13274.3|13280|13278.8|13275.8|13274.3|208
1746792600000|2025-05-09 12:10:00|13275.9|13274.4|13277.9|13276.4|13278.1|13276.6|13273.5|13272|241
1746792900000|2025-05-09 12:15:00|13278|13276.5|13275.5|13274|13278.9|13277.4|13274.1|13272.6|226
1746793200000|2025-05-09 12:20:00|13275.6|13274.1|13279.7|13278.8|13279.8|13278.8|13274.1|13272.7|294
1746793500000|2025-05-09 12:25:00|13280|13279.1|13279.1|13277.6|13282.4|13281.5|13277.9|13276.8|129
1746793800000|2025-05-09 12:30:00|13279|13277.5|13279.3|13277.8|13282.3|13280.9|13277.9|13276.4|151
1746794100000|2025-05-09 12:35:00|13279.5|13278|13279|13277.5|13280.2|13279.3|13277.1|13275.6|183
1746794400000|2025-05-09 12:40:00|13278.4|13276.9|13275.3|13273.8|13278.6|13277.1|13274.7|13273.8|195
1746794700000|2025-05-09 12:45:00|13275.2|13273.7|13276.8|13275.9|13277.2|13276.1|13273.6|13272.1|145
1746795000000|2025-05-09 12:50:00|13276.6|13275.7|13279.1|13277.6|13280.7|13279.7|13275.1|13274.2|186
1746795300000|2025-05-09 12:55:00|13279|13277.5|13286.1|13284.6|13287.7|13286.2|13278.2|13277.3|303
1746795600000|2025-05-09 13:00:00|13286.2|13284.7|13286.5|13285|13290|13288.7|13285.2|13283.7|256
1746795900000|2025-05-09 13:05:00|13286.4|13284.9|13291.5|13290.6|13294.1|13292.6|13284.9|13283.4|250
1746796200000|2025-05-09 13:10:00|13291.6|13290.7|13291.9|13290.4|13294|13293|13289.4|13288.5|176
1746796500000|2025-05-09 13:15:00|13292|13290.5|13292.7|13291.8|13293.5|13292|13289.4|13288.5|197
1746796800000|2025-05-09 13:20:00|13292.8|13291.9|13289.9|13289|13295|13293.9|13287.8|13286.5|159
1746797100000|2025-05-09 13:25:00|13289.8|13288.9|13297|13295.5|13297.7|13296.8|13289.8|13288.9|213
1746797400000|2025-05-09 13:30:00|13296.8|13295.3|13295.8|13294.9|13298.1|13296.6|13293.8|13292.4|293
1746797700000|2025-05-09 13:35:00|13295.7|13294.8|13296.2|13294.7|13297.5|13296.3|13294|13292.5|237
1746798000000|2025-05-09 13:40:00|13296.3|13294.8|13290.8|13289.3|13297.5|13296|13289.5|13288|281
1746798300000|2025-05-09 13:45:00|13290.9|13289.4|13291.6|13290.7|13292.7|13291.8|13289.7|13288.2|195
1746798600000|2025-05-09 13:50:00|13290.8|13289.9|13288.5|13287.6|13291.6|13290.7|13287|13286.1|261
1746798900000|2025-05-09 13:55:00|13288.6|13287.7|13287.5|13286.6|13288.9|13287.8|13285.7|13284.6|249
1746799200000|2025-05-09 14:00:00|13287.7|13286.8|13290.4|13289.5|13291.1|13289.7|13284.9|13283.6|361
1746799500000|2025-05-09 14:05:00|13290.5|13289.6|13295.8|13294.9|13296.5|13295.6|13289.7|13288.7|203
1746799800000|2025-05-09 14:10:00|13296.1|13295.2|13293.5|13292.6|13297.7|13296.5|13293.4|13291.9|281
1746800100000|2025-05-09 14:15:00|13293.2|13292.3|13298.6|13297.1|13299|13297.5|13292.4|13291.5|179
1746800400000|2025-05-09 14:20:00|13298.5|13297|13313|13312.1|13313.1|13312.1|13297.5|13296|356
1746800700000|2025-05-09 14:25:00|13312.9|13312|13312.6|13311.7|13318.2|13316.7|13310.2|13308.7|428
1746801000000|2025-05-09 14:30:00|13312.4|13311.5|13312.5|13311|13316.7|13315.5|13310.7|13309.4|438
1746801300000|2025-05-09 14:35:00|13312.4|13310.9|13309.9|13309|13312.4|13310.9|13308.4|13307|335
1746801600000|2025-05-09 14:40:00|13309.8|13308.9|13305|13304.1|13310|13308.9|13304.6|13303.5|371
1746801900000|2025-05-09 14:45:00|13305.2|13304.3|13307.6|13306.7|13308.1|13307.2|13302.8|13301.3|209
1746802200000|2025-05-09 14:50:00|13307.7|13306.8|13302|13300.5|13308|13307.1|13298.5|13297.6|302
1746802500000|2025-05-09 14:55:00|13302.1|13300.6|13305|13303.5|13308.1|13306.9|13301.9|13300.4|536
1746802800000|2025-05-09 15:00:00|13304.9|13303.4|13303.1|13301.6|13306|13304.9|13301|13299.5|431
1746803100000|2025-05-09 15:05:00|13303.2|13301.7|13299.7|13298.2|13305.8|13304.3|13299.1|13297.6|206
1746803400000|2025-05-09 15:10:00|13299.8|13298.3|13299.7|13298.8|13303.7|13302.8|13299.7|13298.3|185
1746803700000|2025-05-09 15:15:00|13299.8|13298.9|13295|13294.1|13301.8|13300.9|13294.2|13293.1|225
1746804000000|2025-05-09 15:20:00|13294.9|13294|13297|13295.5|13298.6|13297.1|13294.2|13293.3|239
1746804300000|2025-05-09 15:25:00|13296.9|13295.4|13297.9|13296.4|13298.6|13297.1|13294.8|13293.3|222
1746804600000|2025-05-09 15:30:00|13297.7|13296.2|13300|13298.5|13302.2|13300.7|13296.1|13294.6|230
1746804900000|2025-05-09 15:35:00|13300.1|13298.6|13306.9|13305.4|13307.3|13305.8|13297.9|13297|205
1746805200000|2025-05-09 15:40:00|13306|13305.1|13308.3|13307.4|13309.4|13308.5|13305.3|13303.8|157
1746805500000|2025-05-09 15:45:00|13308.6|13307.7|13307.7|13306.8|13308.6|13307.7|13303.7|13302.7|188
1746805800000|2025-05-09 15:50:00|13307.8|13306.9|13313.3|13311.8|13313.3|13311.8|13307.7|13306.8|146
1746806100000|2025-05-09 15:55:00|13313.4|13311.9|13316.1|13315.2|13316.1|13315.2|13310.9|13309.4|244
1746806400000|2025-05-09 16:00:00|13316.4|13314.9|13317.9|13316.4|13323.3|13322|13316.1|13314.9|300
1746806700000|2025-05-09 16:05:00|13318|13316.5|13315|13314.1|13319.3|13317.9|13313.1|13312.2|181
1746807000000|2025-05-09 16:10:00|13315.1|13314.2|13316.8|13315.9|13316.8|13315.9|13313|13311.6|137
1746807300000|2025-05-09 16:15:00|13316.7|13315.8|13314|13313.1|13319.1|13317.6|13312.6|13311.5|165
1746807600000|2025-05-09 16:20:00|13314.1|13313.2|13311.1|13310.2|13315.1|13314.2|13311|13310.1|146
1746807900000|2025-05-09 16:25:00|13311|13310.1|13308|13306.5|13311.6|13310.7|13307.1|13305.6|130
1746808200000|2025-05-09 16:30:00|13308.1|13306.6|13308.3|13306.8|13308.4|13306.9|13306.2|13304.7|146
1746808500000|2025-05-09 16:35:00|13308.4|13306.9|13309.3|13307.8|13310.1|13308.6|13308|13306.8|151
1746808800000|2025-05-09 16:40:00|13309.4|13307.9|13307.6|13306.7|13309.4|13307.9|13306.9|13306|130
1746809100000|2025-05-09 16:45:00|13307.7|13306.8|13307.9|13307|13309.3|13308.4|13305.7|13304.8|63
1746809400000|2025-05-09 16:50:00|13309.2|13307.7|13309.1|13307.6|13311.2|13310.1|13308.3|13306.8|77
1746809700000|2025-05-09 16:55:00|13309.2|13307.7|13307.8|13306.3|13311.2|13309.7|13305.9|13304.4|146
1746810000000|2025-05-09 17:00:00|13307.6|13306.1|13305.9|13305|13309.1|13307.8|13305.8|13304.9|150
1746810300000|2025-05-09 17:05:00|13305.8|13304.9|13306.2|13304.7|13307.7|13306.8|13305.7|13304.2|117
1746810600000|2025-05-09 17:10:00|13306.3|13304.8|13303.9|13302.4|13306.3|13304.8|13303.9|13302.3|112
1746810900000|2025-05-09 17:15:00|13303.8|13302.3|13307.4|13305.9|13307.7|13306.2|13303.1|13301.6|94
1746811200000|2025-05-09 17:20:00|13307.3|13305.8|13312|13310.5|13312|13310.5|13307.3|13305.8|169
1746811500000|2025-05-09 17:25:00|13312.1|13310.6|13311.1|13309.6|13313.1|13311.9|13310|13308.5|101
1746811800000|2025-05-09 17:30:00|13311.8|13310.3|13315.8|13314.9|13315.8|13314.9|13311.8|13310.3|101
1746812100000|2025-05-09 17:35:00|13316|13315.1|13317.3|13315.8|13317.7|13316.2|13315.4|13313.9|73
1746812400000|2025-05-09 17:40:00|13317.2|13315.7|13319.1|13317.6|13320|13318.5|13316.7|13315.2|88
1746812700000|2025-05-09 17:45:00|13319|13317.5|13316.1|13314.6|13319.4|13318.2|13315.2|13313.6|113
1746813000000|2025-05-09 17:50:00|13316|13314.5|13316.3|13314.8|13318.5|13317|13315.1|13313.5|102
1746813300000|2025-05-09 17:55:00|13316.4|13314.9|13316|13314.5|13317.1|13315.6|13315.4|13313.9|78
1746813600000|2025-05-09 18:00:00|13316.1|13314.6|13317.1|13315.6|13318.5|13317|13315.1|13313.6|126
1746813900000|2025-05-09 18:05:00|13317|13315.5|13315|13313.5|13317.1|13315.6|13314.1|13312.6|79
1746814200000|2025-05-09 18:10:00|13315.3|13313.8|13315.9|13315|13316.3|13315|13312.9|13312|75
1746814500000|2025-05-09 18:15:00|13316.1|13315.2|13315.1|13313.6|13316.3|13315.4|13314.1|13312.6|79
1746814800000|2025-05-09 18:20:00|13314.7|13313.2|13316.7|13315.8|13316.7|13315.8|13314.3|13313.1|50
1746815100000|2025-05-09 18:25:00|13316.6|13315.7|13316.6|13315.7|13316.9|13315.9|13314.9|13313.4|88
1746815400000|2025-05-09 18:30:00|13316.7|13315.2|13314.2|13312.7|13316.7|13315.4|13313.8|13312.7|97
1746815700000|2025-05-09 18:35:00|13314.5|13313|13314.8|13313.9|13316|13315.1|13313.9|13312.6|86
1746816000000|2025-05-09 18:40:00|13314.9|13314|13311.9|13311|13315.7|13314.8|13311.9|13311|94
1746816300000|2025-05-09 18:45:00|13311.8|13310.9|13312.1|13310.6|13312.8|13311.6|13310.7|13309.4|88
1746816600000|2025-05-09 18:50:00|13312|13310.5|13313.9|13312.4|13315.2|13313.8|13312|13310.5|100
1746816900000|2025-05-09 18:55:00|13314|13312.5|13315.9|13314.4|13316.9|13315.7|13314|13312.5|135
1746817200000|2025-05-09 19:00:00|13315.1|13313.6|13312.9|13311.4|13316.3|13314.8|13312.6|13311.1|164
1746817500000|2025-05-09 19:05:00|13313.1|13311.6|13311.8|13310.3|13314.2|13312.5|13311.6|13310.1|100
1746817800000|2025-05-09 19:10:00|13312.8|13311.3|13313|13311.5|13313.4|13311.8|13312.7|13311.2|70
1746818100000|2025-05-09 19:15:00|13312.9|13311.4|13311|13309.5|13312.9|13311.4|13310.1|13308.5|119
1746818400000|2025-05-09 19:20:00|13311.1|13309.6|13308.1|13306.6|13311.1|13309.6|13308.1|13306.6|66
1746818700000|2025-05-09 19:25:00|13308|13306.5|13305.9|13304.4|13308.6|13307.1|13305.1|13303.6|104
1746819000000|2025-05-09 19:30:00|13306|13304.5|13305.9|13304.4|13307.1|13305.6|13304.7|13303.2|126
1746819300000|2025-05-09 19:35:00|13306|13304.5|13306.1|13304.6|13306.3|13304.8|13304.1|13302.6|96
1746819600000|2025-05-09 19:40:00|13306.4|13304.9|13306.1|13304.6|13307.8|13306.3|13305.8|13304.3|110
1746819900000|2025-05-09 19:45:00|13306|13304.5|13304.6|13303.1|13306.1|13304.6|13304.1|13302.6|71
1746820200000|2025-05-09 19:50:00|13304.8|13303.3|13307.9|13306.4|13307.9|13306.7|13304.6|13303.1|116
1746820500000|2025-05-09 19:55:00|13308.1|13306.6|13312|13311.1|13312.6|13311.6|13308|13306.5|319
1746820800000|2025-05-09 20:00:00|13311.9|13311|13311.1|13309.6|13312.1|13311|13310.1|13308.7|150
1746821100000|2025-05-09 20:05:00|13310.5|13309|13311.1|13309.6|13311.1|13309.6|13310|13308.5|36
1746821400000|2025-05-09 20:10:00|13310.7|13309.2|13308.2|13306.7|13310.8|13309.3|13307.8|13306.3|60
1746821700000|2025-05-09 20:15:00|13308.3|13306.8|13309.3|13307.8|13309.4|13307.9|13308.1|13306.6|39
1746822000000|2025-05-09 20:20:00|13308.8|13307.3|13306.4|13304.9|13308.8|13307.3|13306.1|13304.6|153
1746822300000|2025-05-09 20:25:00|13306.2|13304.7|13303.7|13302.2|13306.4|13304.9|13302.5|13301|110
1746822600000|2025-05-09 20:30:00|13303.8|13302.3|13303.3|13301.8|13304.1|13302.6|13302.9|13301.4|49
1746822900000|2025-05-09 20:35:00|13303.2|13301.7|13303.4|13301.9|13304.1|13302.6|13303.2|13301.7|78
1746823200000|2025-05-09 20:40:00|13303.6|13302.1|13302.6|13301.1|13304.1|13302.6|13302.1|13300.6|24
1746823500000|2025-05-09 20:45:00|13302.5|13301|13300.3|13298.8|13302.6|13301.1|13298.8|13297.3|116
1746823800000|2025-05-09 20:50:00|13300.1|13298.6|13298.4|13296.9|13301.3|13299.8|13297.3|13295.8|149
1746824100000|2025-05-09 20:55:00|13298.8|13296.4|13309.1|13297.2|13314.9|13308.8|13298|13295.1|613
1746993600000|2025-05-11 20:00:00|13311|13300|13267.7|13257.3|13311|13300|13267.7|13251.9|3
1746993900000|2025-05-11 20:05:00|13267.4|13258.3|13268.1|13255.9|13269.1|13258.3|13267.4|13255.9|6
1746994200000|2025-05-11 20:10:00|13266.9|13255.5|13265.6|13255.5|13268.1|13255.5|13265.6|13255.5|7
1746994500000|2025-05-11 20:15:00|13263.4|13254.7|13261.8|13253.3|13265.6|13255.2|13261.8|13252.2|14
1746994800000|2025-05-11 20:20:00|13260.6|13252.2|13261.7|13254.1|13264.2|13255.4|13259.8|13252.2|12
1746995100000|2025-05-11 20:25:00|13269.2|13254.9|13275.5|13259.5|13275.5|13263.7|13268.3|13254.9|16
1746995400000|2025-05-11 20:30:00|13278.6|13262.6|13277.6|13261.6|13282|13266|13277.6|13261.6|9
1746995700000|2025-05-11 20:35:00|13276.2|13260.2|13276.9|13260.9|13276.9|13260.9|13276|13260|4
1746996300000|2025-05-11 20:45:00|13275.6|13259.6|13275.4|13259.4|13275.6|13259.6|13275.4|13259.4|2
1746996600000|2025-05-11 20:50:00|13271.9|13255.9|13267.3|13251.3|13272.5|13259.3|13266.7|13251.3|12
1746996900000|2025-05-11 20:55:00|13267.7|13250.8|13268.5|13251.6|13268.8|13251.9|13267.3|13250.4|5
1746997200000|2025-05-11 21:00:00|13270.3|13253.4|13271.3|13259.4|13273.9|13260|13268.7|13253.4|13
1746997500000|2025-05-11 21:05:00|13270.5|13258.6|13269|13260.3|13271.2|13262.2|13267.6|13255.7|16
1746997800000|2025-05-11 21:10:00|13271.1|13259.2|13274|13262.1|13276.7|13264.8|13271.1|13259.2|9
1746998100000|2025-05-11 21:15:00|13276.2|13264.3|13272.7|13269.5|13276.2|13269.5|13270.8|13262.2|15
1746998400000|2025-05-11 21:20:00|13273.1|13269.9|13271.4|13268.2|13289.6|13277.7|13271|13263.5|73
1746998700000|2025-05-11 21:25:00|13271.7|13264.8|13271.3|13264.8|13275.3|13264.8|13271.3|13260.7|12
1746999000000|2025-05-11 21:30:00|13275.2|13263.3|13275.5|13263.6|13275.5|13267.5|13272.8|13263.3|6
1746999300000|2025-05-11 21:35:00|13272.8|13269.7|13282.1|13271.2|13287.9|13276|13270.6|13263.9|24
1746999600000|2025-05-11 21:40:00|13283|13272.7|13278.4|13269|13284.7|13274.1|13274.6|13264.6|15
1746999900000|2025-05-11 21:45:00|13276.5|13267.5|13275.8|13268.4|13278.4|13270.5|13274.8|13266.9|32
1747000200000|2025-05-11 21:50:00|13275.9|13269|13284|13272.1|13287.8|13275.9|13273|13261.1|25
1747000500000|2025-05-11 21:55:00|13281.3|13269.4|13275.8|13263.9|13281.3|13269.4|13274|13262.1|9
1747000800000|2025-05-11 22:00:00|13275.4|13263.5|13286|13279.7|13286.2|13281.5|13274|13262.1|106
1747001100000|2025-05-11 22:05:00|13285.5|13280.1|13282|13280.5|13285.6|13283|13280.9|13279.4|69
1747001400000|2025-05-11 22:10:00|13281.8|13280.3|13290.7|13285|13290.7|13288.5|13280.3|13277.1|79
1747001700000|2025-05-11 22:15:00|13290.5|13285.2|13288.1|13285.7|13291.1|13286.5|13286.5|13284.1|155
1747002000000|2025-05-11 22:20:00|13288|13285.8|13289.7|13288.2|13292.2|13290.7|13287.6|13285.3|91
1747002300000|2025-05-11 22:25:00|13289.8|13288.3|13287.6|13286.1|13290.9|13289.4|13287.6|13286.1|103
1747002600000|2025-05-11 22:30:00|13287.5|13286|13285.9|13284.4|13289|13287.5|13285.1|13283.6|118
1747002900000|2025-05-11 22:35:00|13286.1|13284.6|13288|13286.5|13293.5|13292|13285.7|13284.2|147
1747003200000|2025-05-11 22:40:00|13288.1|13286.6|13287|13285.5|13289.3|13287.8|13286.1|13284.6|88
1747003500000|2025-05-11 22:45:00|13286.9|13285.4|13290.3|13288.8|13291.1|13289.6|13286.1|13284.6|75
1747003800000|2025-05-11 22:50:00|13290.6|13289.1|13288.2|13286.7|13290.6|13289.1|13287.3|13285.8|78
1747004100000|2025-05-11 22:55:00|13288.1|13286.6|13286.8|13285.3|13288.1|13286.6|13284.1|13282.6|64
1747004400000|2025-05-11 23:00:00|13286.7|13285.2|13287|13285.5|13288.8|13287.3|13285|13283.5|155
1747004700000|2025-05-11 23:05:00|13287.1|13285.6|13291|13289.5|13291|13289.5|13286.7|13285.2|53
1747005000000|2025-05-11 23:10:00|13290.9|13289.4|13294.8|13293.3|13295.3|13293.8|13290.9|13289.4|75
1747005300000|2025-05-11 23:15:00|13295.1|13293.6|13291.7|13290.2|13295.4|13293.9|13291.2|13289.7|93
1747005600000|2025-05-11 23:20:00|13291.8|13290.3|13288.2|13286.7|13292.6|13290.6|13287.7|13286.2|79
1747005900000|2025-05-11 23:25:00|13288|13286.5|13291.8|13290.3|13292.4|13290.9|13288|13286.5|65
1747006200000|2025-05-11 23:30:00|13291.5|13290|13291.3|13289.8|13293.1|13291.6|13290.5|13289|78
1747006500000|2025-05-11 23:35:00|13291.6|13290.1|13295.2|13293.7|13295.9|13294.4|13291.1|13289.6|70
1747006800000|2025-05-11 23:40:00|13295.1|13293.6|13292.9|13291.4|13296|13294.5|13292|13290.5|69
1747007100000|2025-05-11 23:45:00|13293.3|13291.8|13287.5|13286|13293.6|13292.1|13285.2|13283.7|129
1747007400000|2025-05-11 23:50:00|13287.6|13286.1|13289.1|13287.6|13289.3|13287.8|13287|13285.5|85
1747007700000|2025-05-11 23:55:00|13289.2|13287.7|13285.7|13284.2|13292.1|13290.6|13285.7|13284.2|93
1747008000000|2025-05-12 00:00:00|13286|13284.5|13289.3|13288.4|13290.4|13289.5|13284.5|13283|227
1747008300000|2025-05-12 00:05:00|13288.8|13287.9|13290.3|13289.4|13291.1|13290.2|13285.5|13284.6|139
1747008600000|2025-05-12 00:10:00|13290.4|13289.5|13287.8|13286.9|13290.8|13289.9|13286.9|13286|154
1747008900000|2025-05-12 00:15:00|13287.7|13286.8|13281.9|13281|13287.8|13286.9|13281.6|13280.7|157
1747009200000|2025-05-12 00:20:00|13281.8|13280.9|13279.7|13278.8|13282.3|13281.4|13275.2|13274.3|222
1747009500000|2025-05-12 00:25:00|13279.9|13279|13284.3|13283.4|13285.9|13285|13279.9|13279|152
1747009800000|2025-05-12 00:30:00|13283.9|13283|13285|13284.1|13288.1|13287.2|13283.5|13282.6|140
1747010100000|2025-05-12 00:35:00|13284.5|13283.6|13285.4|13284.5|13287.1|13286.2|13281.4|13280.5|139
1747010400000|2025-05-12 00:40:00|13285.6|13284.7|13288.3|13287.4|13288.5|13287.6|13285.2|13284.3|135
1747010700000|2025-05-12 00:45:00|13287.9|13287|13290.1|13289.2|13291.7|13290.4|13285.9|13285|170
1747011000000|2025-05-12 00:50:00|13290|13289.1|13286.7|13285.8|13290.4|13289.5|13284|13283.1|288
1747011300000|2025-05-12 00:55:00|13286.3|13285.4|13289.5|13288.6|13289.8|13288.9|13284.9|13283.9|290
1747011600000|2025-05-12 01:00:00|13289.3|13288.4|13292.1|13291.2|13293.8|13292.9|13288.1|13287.2|319
1747011900000|2025-05-12 01:05:00|13292.4|13291.5|13290.3|13289.4|13294.8|13293.9|13288.6|13287.1|262
1747012200000|2025-05-12 01:10:00|13289.3|13288.4|13282.7|13281.2|13289.3|13288.4|13280.6|13279.6|350
1747012500000|2025-05-12 01:15:00|13282.6|13281.1|13282|13280.5|13286|13285.1|13281.8|13280.3|311
1747012800000|2025-05-12 01:20:00|13281.9|13280.4|13277.1|13276.2|13282.7|13281.2|13277|13275.6|277
1747013100000|2025-05-12 01:25:00|13277.2|13276.3|13278.8|13277.9|13279.7|13278.6|13276|13274.5|189
1747013400000|2025-05-12 01:30:00|13278.9|13278|13280.1|13279.2|13283.3|13281.9|13276.7|13275.8|245
1747013700000|2025-05-12 01:35:00|13280.4|13279.5|13279.5|13278.6|13281|13279.6|13275.7|13274.8|229
1747014000000|2025-05-12 01:40:00|13279.4|13278.5|13284.9|13284|13285|13284.1|13278.8|13277.9|196
1747014300000|2025-05-12 01:45:00|13285.1|13284.2|13281.9|13281|13285.8|13284.9|13278.8|13277.9|157
1747014600000|2025-05-12 01:50:00|13282|13281.1|13280.5|13279.6|13282.1|13281.2|13279.5|13278.6|127
1747014900000|2025-05-12 01:55:00|13280.6|13279.7|13279.2|13278.3|13280.6|13279.7|13277.4|13276.5|142
1747015200000|2025-05-12 02:00:00|13278.9|13278|13283.5|13282.6|13285.7|13284.8|13278.3|13277.4|208
1747015500000|2025-05-12 02:05:00|13283.8|13282.9|13280.9|13280|13283.8|13282.9|13280.3|13279.4|144
1747015800000|2025-05-12 02:10:00|13280.4|13279.5|13285.7|13284.8|13287.7|13286.6|13280.2|13279.3|166
1747016100000|2025-05-12 02:15:00|13285.6|13284.7|13285|13284.1|13287.9|13286.8|13284.9|13284|141
1747016400000|2025-05-12 02:20:00|13285.2|13284.3|13289|13288.1|13290|13289.1|13284.9|13284|115
1747016700000|2025-05-12 02:25:00|13289.2|13288.3|13289.9|13289|13290.9|13290|13286.7|13285.8|93
1747017000000|2025-05-12 02:30:00|13290.1|13289.2|13287.9|13287|13290.2|13289.3|13287.5|13286.6|102
1747017300000|2025-05-12 02:35:00|13288.7|13287.8|13285.5|13284.6|13288.9|13288|13284.6|13283.7|85
1747017600000|2025-05-12 02:40:00|13285.4|13284.5|13286.6|13285.7|13287.8|13286.9|13284.9|13284|86
1747017900000|2025-05-12 02:45:00|13286.7|13285.8|13285.1|13284.2|13287.9|13287|13284.4|13283.5|94
1747018200000|2025-05-12 02:50:00|13285|13284.1|13284|13283.1|13285|13284.1|13281.8|13280.9|81
1747018500000|2025-05-12 02:55:00|13284.2|13283.3|13283.3|13282.4|13286.4|13285.1|13282.9|13281.9|104
1747018800000|2025-05-12 03:00:00|13283|13282.1|13284|13283.1|13285.3|13284.4|13283|13282.1|112
1747019100000|2025-05-12 03:05:00|13283.8|13282.9|13287.3|13285.8|13287.9|13287|13283.8|13282.9|102
1747019400000|2025-05-12 03:10:00|13287.2|13285.7|13284.8|13283.9|13287.2|13286.2|13284.6|13283.7|79
1747019700000|2025-05-12 03:15:00|13284.9|13284|13279.8|13278.9|13284.9|13284|13279.6|13278.7|98
1747020000000|2025-05-12 03:20:00|13280.1|13279.2|13279.9|13279|13282.7|13281.8|13279.3|13278.4|87
1747020300000|2025-05-12 03:25:00|13280|13279.1|13283.9|13283|13283.9|13283|13279.9|13279|95
1747020600000|2025-05-12 03:30:00|13284.3|13283.4|13283.7|13282.2|13286.6|13285.7|13283.1|13282.1|122
1747020900000|2025-05-12 03:35:00|13282.9|13282|13283|13281.5|13285.5|13284.6|13282.4|13281.5|81
1747021200000|2025-05-12 03:40:00|13282.6|13281.1|13284.4|13283.5|13284.8|13283.9|13282.3|13281.1|79
1747021500000|2025-05-12 03:45:00|13284.8|13283.9|13286.4|13285.5|13287.8|13286.9|13284.8|13283.9|83
1747021800000|2025-05-12 03:50:00|13286.3|13285.4|13288.7|13287.8|13288.9|13288|13285.4|13284.5|112
1747022100000|2025-05-12 03:55:00|13288.8|13287.9|13291.5|13290.6|13292|13291.1|13288.6|13287.3|86
1747022400000|2025-05-12 04:00:00|13291.4|13290.5|13292|13291.1|13292.9|13291.8|13290.7|13289.8|75
1747022700000|2025-05-12 04:05:00|13291.8|13290.9|13291.2|13289.7|13294.1|13292.9|13290.8|13289.6|72
1747023000000|2025-05-12 04:10:00|13291|13289.5|13290.4|13288.9|13292.1|13291.2|13288.8|13287.3|61
1747023300000|2025-05-12 04:15:00|13290.3|13288.8|13290|13289.1|13292.6|13291.7|13289.9|13288.8|30
1747023600000|2025-05-12 04:20:00|13289.8|13288.9|13288|13287.1|13289.8|13288.9|13288|13287.1|44
1747023900000|2025-05-12 04:25:00|13288.3|13286.8|13288.5|13287.6|13288.8|13287.9|13286.8|13285.6|38
1747024200000|2025-05-12 04:30:00|13288|13287.1|13287.2|13285.7|13288.8|13287.9|13286.7|13285.7|57
1747024500000|2025-05-12 04:35:00|13286.9|13286|13283.5|13282.6|13287.7|13286.8|13283.1|13282.2|57
1747024800000|2025-05-12 04:40:00|13283.3|13282.4|13286.4|13284.9|13286.4|13285.4|13283.3|13282.4|69
1747025100000|2025-05-12 04:45:00|13286.3|13284.8|13284.9|13284|13286.9|13286|13284.9|13284|53
1747025400000|2025-05-12 04:50:00|13285.2|13283.7|13287.3|13285.8|13287.7|13286.8|13284.6|13283.7|47
1747025700000|2025-05-12 04:55:00|13287.2|13285.7|13286.5|13285.6|13287.3|13285.8|13284.9|13284|49
1747026000000|2025-05-12 05:00:00|13286.7|13285.8|13288.4|13287.5|13288.4|13287.5|13285.4|13284.3|66
1747026300000|2025-05-12 05:05:00|13288.5|13287.6|13286.4|13285.5|13288.5|13287.6|13286|13285.1|92
1747026600000|2025-05-12 05:10:00|13286|13285.1|13282.8|13281.9|13286.8|13285.9|13281.4|13279.9|131
1747026900000|2025-05-12 05:15:00|13282.5|13281.6|13280.8|13279.9|13282.5|13281.6|13278.9|13278|128
1747027200000|2025-05-12 05:20:00|13280.9|13280|13282.4|13281.5|13282.8|13281.9|13280.4|13279.5|66
1747027500000|2025-05-12 05:25:00|13282.3|13281.4|13282.6|13280.1|13282.7|13281.5|13280|13278.8|112
1747027800000|2025-05-12 05:30:00|13282.2|13280.7|13281.4|13279.9|13282.9|13281.4|13280.5|13278.7|123
1747028100000|2025-05-12 05:35:00|13281.7|13279.6|13280.5|13279|13282.3|13280.8|13279.3|13277|118
1747028400000|2025-05-12 05:40:00|13280.4|13278.9|13280.4|13278.9|13280.5|13279|13278.7|13277.2|98
1747028700000|2025-05-12 05:45:00|13280.1|13278.6|13277.8|13276.9|13280.2|13278.7|13274.8|13273.9|86
1747029000000|2025-05-12 05:50:00|13277.9|13277|13277.8|13276.9|13279.9|13279|13276.8|13275.9|104
1747029300000|2025-05-12 05:55:00|13278.2|13277.3|13282|13281.1|13283.8|13282.9|13278|13277.1|116
1747029600000|2025-05-12 06:00:00|13282.7|13281.8|13288.6|13287.7|13289.9|13289|13281.9|13281|249
1747029900000|2025-05-12 06:05:00|13288.8|13287.9|13291.7|13290.8|13293.3|13292.4|13288.1|13287.2|187
1747030200000|2025-05-12 06:10:00|13291.6|13290.7|13296.7|13295.8|13297.4|13296.5|13290.7|13289.8|207
1747030500000|2025-05-12 06:15:00|13296.5|13295.6|13295.1|13294.2|13296.7|13295.8|13292.8|13291.9|159
1747030800000|2025-05-12 06:20:00|13295.3|13294.4|13295.7|13294.8|13296.8|13295.9|13292.4|13291.5|198
1747031100000|2025-05-12 06:25:00|13295.9|13295|13293.5|13292.6|13296.7|13295.8|13292.1|13291.2|180
1747031400000|2025-05-12 06:30:00|13293.8|13292.9|13294.8|13293.9|13299.7|13298.8|13291.2|13290.3|240
1747031700000|2025-05-12 06:35:00|13294.9|13294|13289|13288.1|13296.9|13296|13288.9|13288|139
1747032000000|2025-05-12 06:40:00|13289.2|13288.3|13284.8|13283.9|13289.8|13288.9|13283.2|13282.3|157
1747032300000|2025-05-12 06:45:00|13285.1|13284.2|13287.9|13287|13288.1|13287.2|13282.2|13281.3|140
1747032600000|2025-05-12 06:50:00|13287.8|13286.9|13288.1|13287.2|13291.9|13291|13287.8|13286.9|151
1747032900000|2025-05-12 06:55:00|13287.8|13286.9|13286.3|13284.8|13291|13290.1|13286|13284.7|176
1747033200000|2025-05-12 07:00:00|13286.8|13285.3|13260.4|13259.5|13290.2|13288.7|13253.8|13252.3|1485
1747033500000|2025-05-12 07:05:00|13260.6|13259.7|13260.9|13260|13266.9|13266|13258.3|13257.2|839
1747033800000|2025-05-12 07:10:00|13261.1|13260.2|13240.7|13239.8|13265.4|13262.7|13239.2|13238.3|803
1747034100000|2025-05-12 07:15:00|13240.8|13239.9|13236.1|13235.2|13243.1|13242.2|13234.9|13234|574
1747034400000|2025-05-12 07:20:00|13236.2|13235.3|13213.1|13212.2|13236.5|13235.6|13212.1|13210.8|801
1747034700000|2025-05-12 07:25:00|13213|13212.1|13196.3|13195.4|13214.3|13212.2|13194.2|13193.3|947
1747035000000|2025-05-12 07:30:00|13196.6|13195.7|13195.4|13194.5|13201.1|13200.2|13189.1|13188.2|870
1747035300000|2025-05-12 07:35:00|13195.3|13194.4|13192.2|13191.3|13196.3|13195.4|13180.9|13180|732
1747035600000|2025-05-12 07:40:00|13192.4|13191.5|13176.6|13175.1|13193.2|13192.3|13173.8|13172.9|766
1747035900000|2025-05-12 07:45:00|13176.1|13175.2|13170.1|13169.2|13178.1|13177.2|13167.1|13166.2|746
1747036200000|2025-05-12 07:50:00|13170|13169.1|13169.5|13168.6|13175.9|13175|13165.1|13164.2|629
1747036500000|2025-05-12 07:55:00|13169.8|13168.9|13169.2|13168.3|13170.8|13169.9|13163.6|13162.7|643
1747036800000|2025-05-12 08:00:00|13169.5|13168.6|13180.3|13179.4|13182.6|13181.7|13169.2|13168.3|708
1747037100000|2025-05-12 08:05:00|13180.9|13180|13168.2|13167.3|13182.4|13180.2|13167.7|13166.8|615
1747037400000|2025-05-12 08:10:00|13167.9|13167|13165.8|13164.9|13176.3|13175.4|13159.7|13158.8|706
1747037700000|2025-05-12 08:15:00|13166.1|13165.2|13166.4|13165.5|13173.8|13172.9|13166.1|13165.2|589
1747038000000|2025-05-12 08:20:00|13166.1|13165.2|13179.1|13178.2|13179.3|13178.4|13164.7|13163.8|632
1747038300000|2025-05-12 08:25:00|13179.2|13178.3|13181|13180.1|13182.8|13181.9|13176.8|13175.9|500
1747038600000|2025-05-12 08:30:00|13181.2|13180.3|13180|13178.5|13182|13181|13176.2|13175.3|504
1747038900000|2025-05-12 08:35:00|13180.7|13179.2|13187.9|13187|13187.9|13187|13179.9|13179|327
1747039200000|2025-05-12 08:40:00|13188|13187.1|13183.7|13182.8|13188.3|13187.4|13181|13180.1|352
1747039500000|2025-05-12 08:45:00|13183.5|13182.6|13189.9|13189|13193.4|13191.9|13180.8|13179.6|439
1747039800000|2025-05-12 08:50:00|13190|13189.1|13200.9|13199.4|13201.4|13200.1|13190|13189.1|416
1747040100000|2025-05-12 08:55:00|13200.5|13199|13194.8|13193.9|13203.3|13202.4|13194.8|13193.9|472
1747040400000|2025-05-12 09:00:00|13194.5|13193.6|13197.1|13196.2|13198.8|13197.9|13191.3|13190.4|340
1747040700000|2025-05-12 09:05:00|13196.9|13196|13193|13192.1|13199|13198.1|13191.2|13190.3|305
1747041000000|2025-05-12 09:10:00|13193.1|13192.2|13188.8|13187.9|13194.2|13193.3|13187.1|13186.2|306
1747041300000|2025-05-12 09:15:00|13188.9|13188|13193.5|13192.6|13195.7|13194.8|13187.1|13185.9|323
1747041600000|2025-05-12 09:20:00|13193.9|13193|13196.5|13195.6|13197.9|13197|13191.3|13190.4|260
1747041900000|2025-05-12 09:25:00|13196.7|13195.8|13198.6|13197.7|13199.9|13199|13195.9|13195|237
1747042200000|2025-05-12 09:30:00|13198.5|13197.6|13194.9|13194|13198.5|13197.6|13191.1|13190.2|242
1747042500000|2025-05-12 09:35:00|13195.2|13193.7|13198.5|13197.6|13204.1|13203.2|13194.8|13193.7|322
1747042800000|2025-05-12 09:40:00|13198.7|13197.8|13199.3|13198.4|13201.9|13200.4|13197.2|13196.3|254
1747043100000|2025-05-12 09:45:00|13199.7|13198.8|13201.9|13200.4|13204.1|13203.1|13194.4|13193.5|275
1747043400000|2025-05-12 09:50:00|13202.1|13200.6|13198.5|13197.6|13204.8|13203.9|13198.3|13197.4|272
1747043700000|2025-05-12 09:55:00|13198.6|13197.7|13198.2|13196.7|13201.1|13200.2|13195.4|13194.5|333
1747044000000|2025-05-12 10:00:00|13198|13196.5|13189.3|13187.8|13198|13196.5|13189.3|13187.8|322
1747044300000|2025-05-12 10:05:00|13189.7|13188.2|13183.8|13182.9|13190.7|13189.7|13181.5|13180.6|264
1747044600000|2025-05-12 10:10:00|13183.9|13183|13184.3|13183.4|13188.2|13187.3|13181.9|13181|342
1747044900000|2025-05-12 10:15:00|13184.2|13183.3|13181.9|13181|13186.9|13185.4|13179.5|13178|399
1747045200000|2025-05-12 10:20:00|13181.5|13180.6|13170.9|13170|13187|13186.1|13170.9|13170|380
1747045500000|2025-05-12 10:25:00|13171.5|13170.6|13171.7|13170.8|13175.1|13174.2|13169.3|13168.4|373
1747045800000|2025-05-12 10:30:00|13171.8|13170.9|13168.9|13168|13173.8|13172.9|13164.9|13164|378
1747046100000|2025-05-12 10:35:00|13168.3|13167.4|13156.2|13155.3|13170.2|13169.3|13154.9|13154|363
1747046400000|2025-05-12 10:40:00|13156.3|13155.4|13150|13149.1|13158.5|13157.6|13149.9|13149|363
1747046700000|2025-05-12 10:45:00|13150.1|13149.2|13151.3|13150.4|13155.8|13154.9|13146.7|13145.8|413
1747047000000|2025-05-12 10:50:00|13151.2|13150.3|13147|13145.5|13153.8|13152.9|13143.2|13140.5|353
1747047300000|2025-05-12 10:55:00|13147.1|13145.6|13141.9|13141|13147.4|13146.1|13140.3|13139.4|234
1747047600000|2025-05-12 11:00:00|13141.7|13140.8|13144.3|13143.4|13147.2|13146.3|13141.2|13140.3|365
1747047900000|2025-05-12 11:05:00|13144.6|13143.7|13152.3|13151.4|13153.1|13152.2|13142.9|13142|278
1747048200000|2025-05-12 11:10:00|13152.1|13151.2|13155|13154.1|13155.8|13154.9|13149.6|13148.7|255
1747048500000|2025-05-12 11:15:00|13153.8|13152.9|13164.1|13163.2|13167.1|13165.6|13153.7|13152.8|314
1747048800000|2025-05-12 11:20:00|13164.4|13163.5|13160.6|13159.7|13164.8|13163.9|13157.6|13156.7|263
1747049100000|2025-05-12 11:25:00|13160.7|13159.8|13162.9|13162|13163|13162.1|13156.2|13155.3|292
1747049400000|2025-05-12 11:30:00|13162.3|13161.4|13161.7|13160.8|13163|13162.1|13158.5|13157.6|284
1747049700000|2025-05-12 11:35:00|13161.9|13161|13162|13161.1|13163|13162.1|13160.4|13159.5|262
1747050000000|2025-05-12 11:40:00|13162.1|13161.2|13170.5|13169.6|13171.7|13170.8|13161.9|13161|214
1747050300000|2025-05-12 11:45:00|13170.3|13169.4|13172.8|13171.9|13174.1|13173.2|13168.8|13167.9|259
1747050600000|2025-05-12 11:50:00|13172.9|13172|13181.1|13180.2|13184.1|13183.2|13172.9|13172|526
1747050900000|2025-05-12 11:55:00|13181.2|13180.3|13177.4|13176.5|13183.9|13183|13174|13173.1|378
1747051200000|2025-05-12 12:00:00|13178|13177.1|13177.8|13176.9|13179.6|13178.7|13172.8|13171.9|390
1747051500000|2025-05-12 12:05:00|13177.9|13177|13177|13175.5|13179.1|13178.2|13174.2|13173.3|291
1747051800000|2025-05-12 12:10:00|13177.1|13175.6|13181|13180.1|13181|13180.1|13174.5|13173.6|268
1747052100000|2025-05-12 12:15:00|13180.9|13180|13182.8|13181.9|13183.3|13182.4|13180.7|13179.8|206
1747052400000|2025-05-12 12:20:00|13182.9|13182|13182.1|13181.2|13184.8|13183.9|13180.4|13179.5|214
1747052700000|2025-05-12 12:25:00|13181.7|13180.8|13179.1|13178.2|13183.3|13182.4|13175.9|13175|188
1747053000000|2025-05-12 12:30:00|13179|13178.1|13186.1|13184.6|13186.2|13184.7|13177|13176.1|267
1747053300000|2025-05-12 12:35:00|13185.9|13184.4|13187.7|13186.8|13188.3|13187.2|13182.8|13181.9|183
1747053600000|2025-05-12 12:40:00|13187.1|13186.2|13194|13193.1|13194.3|13193.1|13186|13185.1|257
1747053900000|2025-05-12 12:45:00|13193.9|13193|13198.8|13197.9|13202|13200.5|13192.9|13191.7|345
1747054200000|2025-05-12 12:50:00|13198.6|13197.7|13192.3|13191.4|13199|13198.1|13190.8|13189.9|303
1747054500000|2025-05-12 12:55:00|13192.2|13191.3|13196.8|13195.9|13199.9|13199|13190.7|13189.8|317
1747054800000|2025-05-12 13:00:00|13196.7|13195.8|13198.3|13197.4|13200.2|13199.3|13193.7|13192.8|298
1747055100000|2025-05-12 13:05:00|13199.2|13198.3|13200.2|13199.3|13201.7|13200.8|13196.9|13196|243
1747055400000|2025-05-12 13:10:00|13200|13199.1|13199.1|13197.6|13203.1|13202.2|13197.9|13197|251
1747055700000|2025-05-12 13:15:00|13198.3|13196.8|13195.1|13194.2|13199|13198.1|13193.1|13192|315
1747056000000|2025-05-12 13:20:00|13195.2|13194.3|13205.7|13204.8|13208|13207.1|13195.1|13194.2|289
1747056300000|2025-05-12 13:25:00|13205.6|13204.7|13206.1|13205.2|13209.2|13208.3|13204.9|13204|257
1747056600000|2025-05-12 13:30:00|13206|13205.1|13211.7|13210.8|13213.9|13213|13204.9|13204|515
1747056900000|2025-05-12 13:35:00|13211.8|13210.9|13209.3|13208.4|13213.9|13213|13206.9|13206|493
1747057200000|2025-05-12 13:40:00|13209.5|13208.6|13209|13208.1|13212.8|13211.9|13207.8|13206.9|421
1747057500000|2025-05-12 13:45:00|13208.1|13207.2|13207.7|13206.8|13212.1|13211.2|13205.8|13204.5|325
1747057800000|2025-05-12 13:50:00|13207.3|13206.4|13203.8|13202.9|13208.1|13207.2|13202.3|13200|401
1747058100000|2025-05-12 13:55:00|13204.8|13203.9|13201|13200.1|13206.1|13204.6|13200.8|13199.5|360
1747058400000|2025-05-12 14:00:00|13200.9|13200|13200|13198.5|13201.7|13200.8|13196.4|13194.9|451
1747058700000|2025-05-12 14:05:00|13200.1|13198.6|13206.9|13206|13208.8|13207.9|13200.1|13198.6|365
1747059000000|2025-05-12 14:10:00|13207.1|13206.2|13200.8|13199.9|13209|13208.1|13199.2|13198.3|428
1747059300000|2025-05-12 14:15:00|13200.7|13199.8|13205|13204.1|13207.9|13207|13200.7|13199.8|358
1747059600000|2025-05-12 14:20:00|13205.2|13204.3|13194.1|13192.6|13205.8|13204.9|13193.5|13192|325
1747059900000|2025-05-12 14:25:00|13194|13192.5|13198.5|13197.6|13202.1|13201|13194|13192.5|352
1747060200000|2025-05-12 14:30:00|13198.6|13197.7|13202.5|13201.6|13203.2|13202.3|13197.6|13195.3|415
1747060500000|2025-05-12 14:35:00|13202.4|13201.5|13210.8|13209.9|13213.4|13212.5|13202.4|13201.5|499
1747060800000|2025-05-12 14:40:00|13210.9|13210|13209.7|13208.8|13212.5|13211.6|13207|13206.1|303
1747061100000|2025-05-12 14:45:00|13209.2|13208.3|13209.3|13207.8|13212.7|13211.8|13208.6|13207.6|320
1747061400000|2025-05-12 14:50:00|13209.2|13207.7|13200|13199.1|13209.2|13207.7|13198.1|13197.2|502
1747061700000|2025-05-12 14:55:00|13200.1|13199.2|13201.8|13200.9|13204.9|13204|13198.8|13197.9|447
1747062000000|2025-05-12 15:00:00|13201.9|13201|13209.8|13208.9|13209.8|13208.9|13201.1|13200.2|304
1747062300000|2025-05-12 15:05:00|13209.5|13208.6|13211.8|13210.9|13215.8|13214.9|13209.5|13208.6|300
1747062600000|2025-05-12 15:10:00|13211.9|13211|13210.8|13209.9|13214.4|13213.5|13207.6|13206.7|242
1747062900000|2025-05-12 15:15:00|13210.7|13209.8|13205.8|13204.9|13210.9|13210|13205.5|13204.6|272
1747063200000|2025-05-12 15:20:00|13206.1|13205.2|13209.1|13208.2|13211.7|13210.8|13205.1|13204.2|306
1747063500000|2025-05-12 15:25:00|13208.8|13207.9|13210.8|13209.9|13213.9|13213|13207.6|13206.7|311
1747063800000|2025-05-12 15:30:00|13210.7|13209.8|13206.7|13205.8|13210.9|13210|13203.7|13202.8|217
1747064100000|2025-05-12 15:35:00|13206.6|13205.7|13204.7|13203.8|13207.5|13206.6|13203.3|13202.4|246
1747064400000|2025-05-12 15:40:00|13204.9|13204|13203.1|13202.2|13207.7|13206.8|13202.1|13201.2|192
1747064700000|2025-05-12 15:45:00|13202.1|13201.2|13202.4|13201.5|13205|13203.7|13200.9|13200|224
1747065000000|2025-05-12 15:50:00|13202.3|13201.4|13195.6|13194.7|13205.7|13204.8|13195.2|13194.3|232
1747065300000|2025-05-12 15:55:00|13195.4|13194.5|13191.8|13190.9|13197.8|13196.9|13189.7|13188.8|241
1747065600000|2025-05-12 16:00:00|13192.5|13191.6|13197.7|13196.2|13197.9|13196.4|13191|13190.1|295
1747065900000|2025-05-12 16:05:00|13197.3|13195.8|13194.7|13193.8|13198|13196.5|13191.9|13191|222
1747066200000|2025-05-12 16:10:00|13195.1|13194.2|13191|13190.1|13196.5|13195.6|13189.7|13188.8|171
1747066500000|2025-05-12 16:15:00|13190.8|13189.9|13189.4|13188.5|13191|13190.1|13188.5|13187.2|167
1747066800000|2025-05-12 16:20:00|13189.3|13188.4|13194.7|13193.8|13195.4|13194.5|13186.6|13185.5|187
1747067100000|2025-05-12 16:25:00|13195.1|13194.2|13186.4|13185.5|13195.5|13194.6|13185.8|13184.9|166
1747067400000|2025-05-12 16:30:00|13186|13185.1|13189.2|13188.3|13189.9|13189|13185.2|13184.3|173
1747067700000|2025-05-12 16:35:00|13189.5|13188.6|13191.7|13190.8|13191.9|13191|13187.7|13186.8|184
1747068000000|2025-05-12 16:40:00|13191.6|13190.7|13194.6|13193.7|13195.9|13195|13190.5|13189.6|141
1747068300000|2025-05-12 16:45:00|13194.9|13194|13187.5|13186.6|13197|13196.1|13187.2|13186.3|185
1747068600000|2025-05-12 16:50:00|13187.6|13186.7|13184.1|13182.6|13188.8|13187.9|13183.1|13182.2|192
1747068900000|2025-05-12 16:55:00|13184|13182.5|13178.5|13177.6|13185.6|13184.7|13178|13176.6|301
1747069200000|2025-05-12 17:00:00|13178.6|13177.7|13177|13176.1|13179.5|13178.6|13176.5|13175.6|202
1747069500000|2025-05-12 17:05:00|13177.1|13176.2|13174|13173.1|13178.6|13177.7|13173.4|13172.5|163
1747069800000|2025-05-12 17:10:00|13173.8|13172.9|13173.6|13172.7|13174.2|13173.3|13172.5|13171.6|89
1747070100000|2025-05-12 17:15:00|13173.1|13172.2|13172.1|13171.2|13174.4|13173.5|13171.1|13169.6|111
1747070400000|2025-05-12 17:20:00|13172.3|13171.4|13171.1|13170.2|13175.2|13174.3|13170.8|13169.9|141
1747070700000|2025-05-12 17:25:00|13170.9|13170|13170.6|13169.7|13172.7|13171.8|13169.1|13168.2|137
1747071000000|2025-05-12 17:30:00|13170|13169.1|13166.6|13165.7|13170.3|13169.4|13165.7|13164.8|168
1747071300000|2025-05-12 17:35:00|13166|13165.1|13165.6|13164.7|13167.7|13166.8|13164.9|13164|113
1747071600000|2025-05-12 17:40:00|13165.7|13164.8|13171.7|13170.8|13172.1|13171.2|13165|13164.1|139
1747071900000|2025-05-12 17:45:00|13171.8|13170.9|13174.5|13173.6|13174.6|13173.7|13170|13169.1|141
1747072200000|2025-05-12 17:50:00|13174.4|13173.5|13174.1|13172.6|13176|13175.1|13173.7|13172.3|120
1747072500000|2025-05-12 17:55:00|13173.8|13172.9|13176|13175.1|13176.3|13175.4|13172.1|13170.8|110
1747072800000|2025-05-12 18:00:00|13176.1|13175.2|13174|13172.5|13176.7|13175.8|13174|13172.5|107
1747073100000|2025-05-12 18:05:00|13174.1|13172.6|13168.7|13167.8|13174.1|13172.7|13167.1|13166.2|141
1747073400000|2025-05-12 18:10:00|13169|13168.1|13166.7|13165.8|13169.2|13168.3|13166.7|13165.7|153
1747073700000|2025-05-12 18:15:00|13166.8|13165.9|13164.6|13163.7|13167.5|13166.6|13163.8|13162.7|139
1747074000000|2025-05-12 18:20:00|13164.8|13163.9|13164.6|13163.1|13166.7|13165.8|13163|13162.1|128
1747074300000|2025-05-12 18:25:00|13164.5|13163|13166|13164.5|13167|13165.5|13163.8|13162.8|149
1747074600000|2025-05-12 18:30:00|13166.2|13164.7|13166.9|13166|13168.1|13167.2|13162.8|13161.6|165
1747074900000|2025-05-12 18:35:00|13166.8|13165.9|13170.6|13169.7|13170.6|13169.7|13165.7|13164.2|174
1747075200000|2025-05-12 18:40:00|13170.7|13169.8|13175.2|13173.7|13175.6|13174.1|13170.3|13168.8|148
1747075500000|2025-05-12 18:45:00|13175.1|13173.6|13178.1|13176.6|13178.1|13176.6|13174.7|13173.2|184
1747075800000|2025-05-12 18:50:00|13178.4|13176.9|13182.8|13181.9|13183.7|13182.5|13177.8|13176.8|252
1747076100000|2025-05-12 18:55:00|13182.7|13181.8|13180.6|13179.7|13182.9|13182|13178.4|13176.9|207
1747076400000|2025-05-12 19:00:00|13180.7|13179.8|13179.3|13178.4|13183.4|13182.5|13178.8|13177.9|222
1747076700000|2025-05-12 19:05:00|13179.4|13178.5|13178.6|13177.7|13180.5|13179.3|13177.1|13176.2|148
1747077000000|2025-05-12 19:10:00|13178.5|13177.6|13179.3|13178.4|13180.7|13179.8|13176.8|13175.9|144
1747077300000|2025-05-12 19:15:00|13179.2|13178.3|13182.1|13181.2|13183|13181.8|13179|13178.1|129
1747077600000|2025-05-12 19:20:00|13182.2|13181.3|13182.7|13181.8|13184.4|13183.5|13181.9|13181|140
1747077900000|2025-05-12 19:25:00|13183.2|13182.3|13180.8|13179.9|13183.6|13182.7|13180.8|13179.9|102
1747078200000|2025-05-12 19:30:00|13180.7|13179.8|13184.5|13183.6|13185.3|13184.4|13179.8|13178.9|97
1747078500000|2025-05-12 19:35:00|13184.7|13183.8|13183.8|13182.9|13185|13184.1|13182.8|13181.9|68
1747078800000|2025-05-12 19:40:00|13183.7|13182.8|13180.5|13179.6|13184.9|13184|13180.3|13179.4|147
1747079100000|2025-05-12 19:45:00|13180.6|13179.7|13177.7|13176.8|13180.6|13179.7|13177.4|13176.5|88
1747079400000|2025-05-12 19:50:00|13177.9|13177|13180.6|13179.7|13180.6|13179.7|13175.6|13174.7|115
1747079700000|2025-05-12 19:55:00|13180.5|13179.6|13179.6|13177.4|13180.7|13179.8|13178|13177.1|115
1747080000000|2025-05-12 20:00:00|13179.9|13177.5|13177.4|13175.1|13179.9|13177.9|13176.8|13174.8|118
1747080300000|2025-05-12 20:05:00|13177.5|13175.2|13176.8|13175.3|13178.2|13176.4|13176.4|13174.9|67
1747080600000|2025-05-12 20:10:00|13176.7|13175.2|13180.2|13179.3|13180.7|13179.8|13176.5|13175|63
1747080900000|2025-05-12 20:15:00|13180.1|13179.2|13179.9|13178.4|13181.4|13179.9|13178.4|13176.9|60
1747081200000|2025-05-12 20:20:00|13180|13178.5|13177.8|13176.3|13180|13178.5|13177.8|13176.3|33
1747081500000|2025-05-12 20:25:00|13177.9|13176.4|13175.8|13174.9|13178.3|13176.7|13175.1|13173.6|37
1747081800000|2025-05-12 20:30:00|13175.7|13174.8|13176.3|13174.8|13178.4|13176.9|13175.6|13174.7|56
1747082100000|2025-05-12 20:35:00|13175.9|13174.4|13179.1|13176.5|13179.6|13177.5|13175.4|13173.9|63
1747082400000|2025-05-12 20:40:00|13179.7|13176.6|13180.3|13178.8|13182.1|13179.6|13179.7|13176.6|71
1747082700000|2025-05-12 20:45:00|13180.1|13178.6|13181.1|13179.6|13182.1|13180.6|13179.9|13178.4|57
1747083000000|2025-05-12 20:50:00|13181|13179.5|13178|13176.5|13181|13179.5|13178|13176.5|28
1747083300000|2025-05-12 20:55:00|13178.4|13176|13178.5|13173.8|13179.6|13177.2|13178.1|13173.4|105
1747083600000|2025-05-12 21:00:00|13181|13169.1|13180.9|13169|13181.4|13173.4|13178.1|13166.2|13
1747083900000|2025-05-12 21:05:00|13180.6|13168.7|13179.7|13167.8|13180.6|13168.7|13179.7|13167.8|4
1747084200000|2025-05-12 21:10:00|13177|13165.1|13183.2|13171.3|13185.3|13173.4|13175.5|13163.6|34
1747084500000|2025-05-12 21:15:00|13181.8|13169.9|13181.6|13169.7|13184.1|13172.2|13180.2|13168.3|17
1747084800000|2025-05-12 21:20:00|13181.4|13169.5|13182.6|13170.7|13182.6|13170.7|13176.1|13164.2|20
1747085100000|2025-05-12 21:25:00|13182.8|13170.9|13182.6|13170.7|13183.5|13171.6|13178.1|13166.2|14
1747085400000|2025-05-12 21:30:00|13182.4|13170.5|13184|13172.1|13184.6|13172.7|13182.4|13170.5|10
1747085700000|2025-05-12 21:35:00|13184.1|13172.2|13181.5|13170.8|13185.3|13174.7|13178.9|13167.1|38
1747086000000|2025-05-12 21:40:00|13181.3|13170.9|13181|13171|13181.3|13171|13179.6|13170.1|11
1747086300000|2025-05-12 21:45:00|13181.2|13171.1|13178|13166.1|13181.2|13171.2|13178|13166.1|8
1747086600000|2025-05-12 21:50:00|13179.2|13167.3|13177.8|13165.9|13184.1|13172.2|13176.2|13164.3|75
1747086900000|2025-05-12 21:55:00|13177.6|13166.5|13175.2|13165|13179|13168.4|13174.6|13164.6|50
1747087200000|2025-05-12 22:00:00|13175.1|13165.8|13172.3|13168.3|13177.9|13171.9|13171.3|13165.7|120
1747087500000|2025-05-12 22:05:00|13171.9|13168.8|13174.5|13173|13175.7|13173|13171.9|13168.7|27
1747087800000|2025-05-12 22:10:00|13175.2|13172.3|13176.4|13174.9|13176.9|13175.4|13174.5|13172.3|47
1747088100000|2025-05-12 22:15:00|13176.7|13175.2|13176.9|13174.4|13178|13176.5|13174.8|13173.2|72
1747088400000|2025-05-12 22:20:00|13177.1|13174.5|13174.9|13172.8|13177.4|13175.6|13174.7|13172.6|82
1747088700000|2025-05-12 22:25:00|13175|13172.6|13176.3|13174|13176.7|13174.3|13174.6|13172.3|107
1747089000000|2025-05-12 22:30:00|13176.4|13174.1|13176.5|13175|13178|13176.5|13176|13174.1|112
1747089300000|2025-05-12 22:35:00|13176.1|13174.6|13176.1|13174.6|13177.1|13175.6|13175.6|13174.1|57
1747089600000|2025-05-12 22:40:00|13175.8|13174.3|13176.1|13174.6|13176.6|13175.1|13175.6|13174.1|19
1747089900000|2025-05-12 22:45:00|13175.2|13173.7|13174.2|13172.7|13175.9|13174.4|13173.4|13171.9|43
1747090200000|2025-05-12 22:50:00|13174.5|13173|13176|13174.5|13176|13174.5|13174.1|13172.6|39
1747090500000|2025-05-12 22:55:00|13176.5|13175|13176.9|13175.4|13177.1|13175.6|13175.6|13174.1|39
1747090800000|2025-05-12 23:00:00|13177.3|13175.8|13173|13171.5|13178|13176.5|13173|13171.5|51
1747091100000|2025-05-12 23:05:00|13173.1|13171.6|13174.8|13173.3|13175.1|13173.6|13172.4|13170.9|81
1747091400000|2025-05-12 23:10:00|13174.5|13173|13175.7|13174.2|13176.4|13174.9|13174.4|13172.9|115
1747091700000|2025-05-12 23:15:00|13175.8|13174.3|13176.1|13175.2|13176.8|13175.9|13175|13173.8|60
1747092000000|2025-05-12 23:20:00|13176|13175.1|13174.1|13173.2|13176.7|13175.8|13173.8|13172.9|67
1747092300000|2025-05-12 23:25:00|13174.4|13172.9|13175|13174.1|13176.1|13175.1|13174|13172.8|60
1747092600000|2025-05-12 23:30:00|13175.1|13174.2|13177.9|13177|13178.1|13177|13175.1|13174.2|61
1747092900000|2025-05-12 23:35:00|13178|13177.1|13179.2|13177.7|13180.6|13179.7|13177.9|13177|55
1747093200000|2025-05-12 23:40:00|13179.1|13177.6|13180.4|13178.9|13180.4|13178.9|13177.3|13175.8|88
1747093500000|2025-05-12 23:45:00|13180.5|13179|13181.7|13180.2|13183|13181.8|13180.5|13179|57
1747093800000|2025-05-12 23:50:00|13181.8|13180.3|13177.9|13176.4|13182.1|13180.6|13177.1|13175.6|80
1747094100000|2025-05-12 23:55:00|13178|13176.5|13178.2|13177.3|13178.8|13177.9|13176.6|13175.4|113
1747094400000|2025-05-13 00:00:00|13178.3|13177.4|13180.3|13178.8|13181.2|13180.3|13177.7|13176.3|231
1747094700000|2025-05-13 00:05:00|13179.1|13177.6|13184.3|13183.4|13184.3|13183.4|13178.9|13177.6|183
1747095000000|2025-05-13 00:10:00|13184|13183.1|13184|13183.1|13185.8|13184.9|13181.8|13180.9|146
1747095300000|2025-05-13 00:15:00|13183.9|13183|13181.9|13181|13183.9|13183|13180.4|13179.2|96
1747095600000|2025-05-13 00:20:00|13182.1|13181.2|13176.9|13176|13183.3|13182.4|13175.9|13174.8|145
1747095900000|2025-05-13 00:25:00|13177.2|13176.3|13177.7|13176.8|13178.9|13178|13175.7|13174.8|107
1747096200000|2025-05-13 00:30:00|13177.4|13176.5|13179.3|13178.4|13182.8|13181.9|13177.1|13176.2|140
1747096500000|2025-05-13 00:35:00|13179.4|13178.5|13180.8|13179.9|13181.6|13180.7|13178.7|13177.2|175
1747096800000|2025-05-13 00:40:00|13181.1|13180.2|13179.8|13178.3|13181.9|13181|13178.5|13177.2|186
1747097100000|2025-05-13 00:45:00|13179.7|13178.2|13176.1|13174.6|13179.7|13178.2|13175.2|13173.7|177
1747097400000|2025-05-13 00:50:00|13176|13174.5|13178.3|13176.8|13179|13177.5|13174.6|13173.1|269
1747097700000|2025-05-13 00:55:00|13178.4|13176.9|13179.3|13177.8|13181.1|13179.6|13177.1|13176|155
1747098000000|2025-05-13 01:00:00|13179|13178.1|13181.8|13180.3|13181.8|13180.3|13175.8|13174.3|229
1747098300000|2025-05-13 01:05:00|13182.1|13180.6|13180.9|13180|13185.3|13184.1|13180.7|13179.3|148
1747098600000|2025-05-13 01:10:00|13180.8|13179.9|13181.2|13179.7|13182.2|13181.2|13178.7|13177.8|127
1747098900000|2025-05-13 01:15:00|13181|13179.5|13187.9|13187|13188.1|13187.2|13181|13179.5|264
1747099200000|2025-05-13 01:20:00|13187.8|13186.9|13184.9|13184|13188|13187|13182.6|13181.7|175
1747099500000|2025-05-13 01:25:00|13184.7|13183.8|13181.9|13181|13185.8|13184.9|13181.1|13179.7|183
1747099800000|2025-05-13 01:30:00|13182.2|13180.7|13177.4|13176.5|13182.2|13180.8|13176.9|13175.7|230
1747100100000|2025-05-13 01:35:00|13177|13176.1|13180.9|13180|13180.9|13180|13176.3|13175.4|216
1747100400000|2025-05-13 01:40:00|13181.6|13180.7|13180.6|13179.7|13182.9|13182|13178.7|13177.8|268
1747100700000|2025-05-13 01:45:00|13180.4|13179.5|13184.7|13183.8|13184.7|13183.8|13178.8|13177.9|252
1747101000000|2025-05-13 01:50:00|13184.9|13184|13184.7|13183.8|13186.1|13185.2|13183.2|13182.3|188
1747101300000|2025-05-13 01:55:00|13184.6|13183.7|13184.9|13184|13186.9|13186|13183.7|13182.8|149
1747101600000|2025-05-13 02:00:00|13184.8|13183.9|13188.3|13187.4|13188.8|13187.9|13184.5|13183.6|174
1747101900000|2025-05-13 02:05:00|13188.5|13187.6|13189|13188.1|13192.1|13191.2|13186.9|13186|164
1747102200000|2025-05-13 02:10:00|13188.9|13188|13184.8|13183.9|13189.2|13188.3|13184.5|13183.6|100
1747102500000|2025-05-13 02:15:00|13184.9|13184|13183.2|13182.3|13185.8|13184.9|13182.5|13181.6|89
1747102800000|2025-05-13 02:20:00|13183.9|13183|13180.9|13180|13183.9|13183|13179.9|13179|122
1747103100000|2025-05-13 02:25:00|13180.7|13179.8|13181.1|13180.2|13183|13182.1|13179.9|13179|100
1747103400000|2025-05-13 02:30:00|13181|13180.1|13182.9|13182|13182.9|13182|13180|13179.1|82
1747103700000|2025-05-13 02:35:00|13182.8|13181.9|13185.3|13183.8|13187.5|13186.6|13182.8|13181.9|131
1747104000000|2025-05-13 02:40:00|13185.1|13183.6|13186.1|13184.6|13187.3|13186|13184.9|13183.5|125
1747104300000|2025-05-13 02:45:00|13186.3|13184.8|13184.5|13183.6|13187.1|13185.8|13184.5|13183.3|135
1747104600000|2025-05-13 02:50:00|13184.1|13183.2|13181.1|13180.2|13184.1|13183.2|13180.3|13179.4|104
1747104900000|2025-05-13 02:55:00|13180.9|13180|13182.8|13181.9|13183|13182.1|13180.7|13179.8|85
1747105200000|2025-05-13 03:00:00|13182.5|13181.6|13180.7|13179.8|13184.3|13183.4|13180.3|13179.3|120
1747105500000|2025-05-13 03:05:00|13180.6|13179.7|13180.2|13179.3|13181.7|13180.8|13179.8|13178.9|74
1747105800000|2025-05-13 03:10:00|13180.4|13179.5|13183.8|13182.9|13184.3|13183|13180.4|13179.5|64
1747106100000|2025-05-13 03:15:00|13183.7|13182.8|13184.2|13182.7|13185.2|13183.8|13182.9|13181.5|93
1747106400000|2025-05-13 03:20:00|13184.5|13183|13186|13185.1|13186.4|13185.5|13183.9|13182.7|78
1747106700000|2025-05-13 03:25:00|13186.3|13184.8|13187.9|13187|13188.3|13187.1|13185.3|13183.8|104
1747107000000|2025-05-13 03:30:00|13188|13187.1|13191.1|13189.6|13191.4|13189.9|13188|13186.7|113
1747107300000|2025-05-13 03:35:00|13190.7|13189.2|13191.9|13191|13193.1|13191.6|13190.5|13189.2|130
1747107600000|2025-05-13 03:40:00|13191.6|13190.7|13192.8|13191.9|13192.8|13191.9|13189.6|13188.7|73
1747107900000|2025-05-13 03:45:00|13192.6|13191.7|13197.9|13197|13198|13197.1|13192.1|13191.2|121
1747108200000|2025-05-13 03:50:00|13197.6|13196.7|13198|13197.1|13200.7|13199.2|13195.5|13194.6|122
1747108500000|2025-05-13 03:55:00|13198.2|13197.3|13198.8|13197.9|13199.4|13198.5|13197.1|13196.2|93
1747108800000|2025-05-13 04:00:00|13198.9|13198|13198|13197.1|13200.1|13198.9|13197.5|13196.6|93
1747109100000|2025-05-13 04:05:00|13198.8|13197.9|13196.7|13195.8|13200|13198.9|13196.7|13195.8|98
1747109400000|2025-05-13 04:10:00|13196.8|13195.9|13194.3|13193.4|13197.9|13197|13194.3|13193.4|73
1747109700000|2025-05-13 04:15:00|13194.1|13193.2|13194.2|13193.3|13194.8|13193.9|13193.9|13192.8|57
1747110000000|2025-05-13 04:20:00|13194.3|13193.4|13195|13194.1|13195|13194.1|13190.9|13189.8|52
1747110300000|2025-05-13 04:25:00|13195.2|13194.3|13194.9|13194|13195.7|13194.8|13192.6|13191.7|86
1747110600000|2025-05-13 04:30:00|13195|13194.1|13197.8|13196.3|13197.9|13197|13195|13194.1|103
1747110900000|2025-05-13 04:35:00|13197.5|13196.6|13195.9|13195|13198.5|13197.6|13195.4|13193.9|96
1747111200000|2025-05-13 04:40:00|13195.7|13194.8|13197.2|13195.7|13197.7|13196.8|13194.8|13193.7|87
1747111500000|2025-05-13 04:45:00|13197.8|13196.9|13196|13195.1|13197.9|13197|13194.1|13192.7|40
1747111800000|2025-05-13 04:50:00|13196.1|13195.2|13194.6|13193.7|13197|13196.1|13194|13193.1|81
1747112100000|2025-05-13 04:55:00|13194.1|13193.2|13201.3|13200.4|13201.3|13200.4|13193.1|13192.2|131
1747112400000|2025-05-13 05:00:00|13201.4|13200.5|13198.4|13197.5|13201.8|13200.5|13197.2|13196.3|106
1747112700000|2025-05-13 05:05:00|13198.3|13197.4|13197.9|13197|13199.8|13198.9|13197.9|13197|89
1747113000000|2025-05-13 05:10:00|13197.8|13196.9|13205.8|13204.9|13206.9|13206|13197.5|13196.6|201
1747113300000|2025-05-13 05:15:00|13205.6|13204.7|13203.2|13202.3|13207.1|13206.2|13203|13202.1|144
1747113600000|2025-05-13 05:20:00|13203.1|13202.2|13201.4|13199.9|13204.6|13203.7|13200.9|13199.4|81
1747113900000|2025-05-13 05:25:00|13201.5|13200|13203.9|13202.4|13203.9|13202.4|13201.4|13199.9|72
1747114200000|2025-05-13 05:30:00|13204.1|13202.6|13203.3|13201.8|13204.2|13202.8|13200.3|13199.2|109
1747114500000|2025-05-13 05:35:00|13203.2|13201.7|13201.2|13199.7|13204.4|13203.2|13199.4|13197.9|99
1747114800000|2025-05-13 05:40:00|13201|13199.5|13199.1|13198.2|13202.5|13201.1|13199|13197.9|74
1747115100000|2025-05-13 05:45:00|13199.8|13198.3|13195.1|13193.6|13200.4|13199.1|13194.6|13193.2|135
1747115400000|2025-05-13 05:50:00|13195.2|13193.7|13198.2|13197.3|13199.4|13198.2|13194|13192.8|92
1747115700000|2025-05-13 05:55:00|13199.1|13198.2|13202.1|13197.4|13206.3|13204.8|13198.8|13197.4|195
1747116000000|2025-05-13 06:00:00|13205|13194|13202.7|13201.8|13205.5|13203.3|13196.9|13193.2|254
1747116300000|2025-05-13 06:05:00|13202.8|13201.9|13196.7|13195.2|13203|13201.9|13196.6|13195.1|255
1747116600000|2025-05-13 06:10:00|13196.6|13195.1|13195|13194.1|13197.7|13196.2|13193.4|13192.5|245
1747116900000|2025-05-13 06:15:00|13195.2|13194.3|13194.8|13193.9|13197.9|13197|13194.8|13193.9|188
1747117200000|2025-05-13 06:20:00|13195|13194.1|13193.9|13193|13201.4|13200.5|13191.9|13191|234
1747117500000|2025-05-13 06:25:00|13193.7|13192.8|13193.9|13193|13194.2|13193.3|13190|13189.1|210
1747117800000|2025-05-13 06:30:00|13194|13193.1|13193.9|13193|13195.5|13194.6|13192.2|13191.3|183
1747118100000|2025-05-13 06:35:00|13193.8|13192.9|13192|13191.1|13196.4|13195.5|13190.7|13189.8|154
1747118400000|2025-05-13 06:40:00|13192.6|13191.7|13203.1|13202.2|13204.9|13204|13192.5|13191.6|236
1747118700000|2025-05-13 06:45:00|13203.7|13202.8|13202.7|13201.8|13205.9|13205|13200.2|13198.7|193
1747119000000|2025-05-13 06:50:00|13202.8|13201.9|13204.1|13203.2|13205.8|13204.9|13202.5|13201.6|229
1747119300000|2025-05-13 06:55:00|13204.3|13203.4|13198.5|13197.6|13208|13206.5|13198.1|13197.2|316
1747119600000|2025-05-13 07:00:00|13198.3|13197.4|13199.3|13197.8|13203.1|13202|13196.2|13194.7|395
1747119900000|2025-05-13 07:05:00|13199.6|13198.1|13203.9|13203|13206.8|13205.7|13197.6|13196.7|338
1747120200000|2025-05-13 07:10:00|13203.7|13202.8|13202.2|13200.7|13206|13204.9|13199.9|13198.8|327
1747120500000|2025-05-13 07:15:00|13202.1|13200.6|13204.1|13202.6|13206|13204.5|13199.9|13199|296
1747120800000|2025-05-13 07:20:00|13204.2|13203.2|13208.9|13208|13211.1|13210.2|13202.2|13200.7|273
1747121100000|2025-05-13 07:25:00|13209.4|13208.5|13202.7|13201.8|13210.7|13209.8|13201.9|13201|259
1747121400000|2025-05-13 07:30:00|13202.8|13201.9|13205.8|13204.9|13209.1|13208.2|13202.8|13201.9|245
1747121700000|2025-05-13 07:35:00|13205.7|13204.8|13203.8|13202.9|13207.7|13206.8|13202.8|13201.9|242
1747122000000|2025-05-13 07:40:00|13203.6|13202.7|13210.8|13209.9|13210.9|13210|13203.3|13202.4|212
1747122300000|2025-05-13 07:45:00|13210.9|13210|13210.9|13210|13212.3|13211.1|13209.5|13208.4|196
1747122600000|2025-05-13 07:50:00|13210.7|13209.8|13208.2|13206.7|13211.7|13210.8|13208|13206.5|256
1747122900000|2025-05-13 07:55:00|13208|13206.5|13211.9|13211|13212.3|13211.4|13206.8|13205.9|220
1747123200000|2025-05-13 08:00:00|13212|13211.1|13215.9|13215|13217|13216.1|13211.6|13210.7|269
1747123500000|2025-05-13 08:05:00|13215.8|13214.9|13205.8|13204.9|13217.3|13216.4|13205.8|13204.6|233
1747123800000|2025-05-13 08:10:00|13205.7|13204.8|13208.9|13208|13211.9|13211|13204.2|13203.3|224
1747124100000|2025-05-13 08:15:00|13209.8|13208.9|13211.3|13209.8|13212.1|13210.9|13208.2|13206.9|211
1747124400000|2025-05-13 08:20:00|13211.2|13209.7|13206.1|13204.6|13211.2|13209.9|13204.9|13203.8|168
1747124700000|2025-05-13 08:25:00|13206.2|13204.7|13204.9|13203.4|13207.1|13206.2|13201.3|13199.8|200
1747125000000|2025-05-13 08:30:00|13205|13203.5|13209.1|13207.6|13209.9|13208.4|13202.2|13201.3|208
1747125300000|2025-05-13 08:35:00|13209.2|13207.7|13210.4|13209.5|13210.8|13209.9|13206.8|13205.7|161
1747125600000|2025-05-13 08:40:00|13210.5|13209.6|13211.8|13210.9|13212.9|13212|13209.7|13208.8|140
1747125900000|2025-05-13 08:45:00|13211.9|13211|13211.8|13210.9|13214.8|13213.9|13211.3|13210.4|143
1747126200000|2025-05-13 08:50:00|13211.9|13211|13210.8|13209.9|13211.9|13211|13208.8|13207.9|191
1747126500000|2025-05-13 08:55:00|13210.7|13209.8|13212|13211.1|13212.9|13211.7|13208.8|13207.9|159
1747126800000|2025-05-13 09:00:00|13211.8|13210.9|13210.8|13209.9|13213.8|13212.9|13208.9|13208|190
1747127100000|2025-05-13 09:05:00|13210.7|13209.8|13211.1|13210.2|13211.1|13210.2|13206.7|13205.8|197
1747127400000|2025-05-13 09:10:00|13211.4|13210.5|13213.9|13213|13214.8|13213.9|13210.5|13209.5|184
1747127700000|2025-05-13 09:15:00|13214|13213.1|13215.8|13214.9|13218|13216.5|13211.9|13211|214
1747128000000|2025-05-13 09:20:00|13215.7|13214.8|13213.6|13212.7|13219.1|13218|13213.5|13212.6|173
1747128300000|2025-05-13 09:25:00|13213.5|13212.6|13216.6|13215.7|13219|13218.1|13213.5|13212.6|117
1747128600000|2025-05-13 09:30:00|13216.7|13215.8|13219.8|13218.9|13220.1|13219.2|13216.3|13214.8|178
1747128900000|2025-05-13 09:35:00|13219.7|13218.8|13218.2|13217.3|13219.7|13218.8|13215.3|13214.4|173
1747129200000|2025-05-13 09:40:00|13218|13217.1|13217.2|13215.7|13221.1|13219.6|13217.2|13215.7|165
1747129500000|2025-05-13 09:45:00|13216.9|13216|13214|13213.1|13219.8|13218.9|13214|13212.5|186
1747129800000|2025-05-13 09:50:00|13214.2|13213.3|13213.9|13213|13216.7|13215.8|13213.3|13212.4|141
1747130100000|2025-05-13 09:55:00|13214|13213.1|13214|13213.1|13217.7|13216.8|13213.8|13212.9|215
1747130400000|2025-05-13 10:00:00|13213.9|13213|13214.1|13213.2|13215.9|13215|13211.9|13210.9|188
1747130700000|2025-05-13 10:05:00|13214.2|13213.3|13207.8|13206.9|13215.1|13214.1|13205.7|13204.8|229
1747131000000|2025-05-13 10:10:00|13207.7|13206.8|13208.8|13207.9|13209|13208.1|13206.5|13205.4|168
1747131300000|2025-05-13 10:15:00|13208.9|13208|13206.5|13204.2|13208.9|13208|13205.1|13203.6|126
1747131600000|2025-05-13 10:20:00|13206.6|13204.4|13211.7|13210.8|13212.6|13211.7|13205.9|13204.1|158
1747131900000|2025-05-13 10:25:00|13212.4|13211.5|13217|13216.1|13217.7|13216.4|13210.2|13209.3|135
1747132200000|2025-05-13 10:30:00|13216.9|13216|13212.9|13212|13218|13217.1|13210.6|13209.7|177
1747132500000|2025-05-13 10:35:00|13213|13212.1|13213.6|13212.7|13214.2|13213.3|13210.9|13210|134
1747132800000|2025-05-13 10:40:00|13213.8|13212.9|13210.8|13209.9|13213.8|13212.9|13209.8|13208.9|137
1747133100000|2025-05-13 10:45:00|13211.3|13210.4|13204.6|13203.7|13211.7|13210.8|13204.3|13203.4|141
1747133400000|2025-05-13 10:50:00|13204.7|13203.8|13207.3|13206.4|13210.2|13208.9|13204.5|13203.6|184
1747133700000|2025-05-13 10:55:00|13206.9|13206|13204.4|13202.9|13208.9|13207.4|13202.9|13202|286
1747134000000|2025-05-13 11:00:00|13204.3|13202.8|13209.3|13208.4|13210.3|13209.1|13202.6|13201.6|265
1747134300000|2025-05-13 11:05:00|13209.4|13208.5|13206.8|13205.3|13212.1|13211|13206.6|13205.1|138
1747134600000|2025-05-13 11:10:00|13206.6|13205.1|13208.7|13207.8|13209.7|13208.8|13206.6|13205.1|129
1747134900000|2025-05-13 11:15:00|13208.6|13207.7|13210.7|13209.8|13210.7|13209.8|13207.5|13206.6|135
1747135200000|2025-05-13 11:20:00|13210.8|13209.9|13208.4|13207.5|13210.8|13209.9|13207.8|13206.9|134
1747135500000|2025-05-13 11:25:00|13208.5|13207.6|13210.1|13209.2|13210.8|13209.9|13208.5|13207.4|100
1747135800000|2025-05-13 11:30:00|13210.2|13209.3|13212.6|13211.7|13212.7|13211.8|13210.2|13209.3|99
1747136100000|2025-05-13 11:35:00|13212.5|13211.6|13208.9|13208|13212.6|13211.7|13207.8|13206.9|79
1747136400000|2025-05-13 11:40:00|13209|13208.1|13210.4|13208.2|13210.5|13209.2|13207.3|13205.8|124
1747136700000|2025-05-13 11:45:00|13210.1|13208.6|13212.6|13211.7|13213.7|13212.8|13209.4|13207.9|113
1747137000000|2025-05-13 11:50:00|13212.5|13211.6|13215.2|13214.3|13215.6|13214.7|13210.8|13209.9|127
1747137300000|2025-05-13 11:55:00|13215.1|13214.2|13214|13213.1|13215.1|13214.2|13211.2|13210.3|183
1747137600000|2025-05-13 12:00:00|13213.8|13212.9|13213.9|13213|13216|13215.1|13212.9|13212|180
1747137900000|2025-05-13 12:05:00|13214.1|13213.2|13220.4|13218.9|13220.5|13219.6|13214.1|13213.2|121
1747138200000|2025-05-13 12:10:00|13220.3|13218.8|13218|13217.1|13220.8|13219.3|13215.3|13212.6|189
1747138500000|2025-05-13 12:15:00|13217.9|13217|13217.7|13216.8|13218.2|13217.3|13215.8|13214.9|160
1747138800000|2025-05-13 12:20:00|13217.8|13216.9|13220.8|13219.9|13224.6|13223.1|13217.8|13216.9|171
1747139100000|2025-05-13 12:25:00|13220.9|13220|13224.1|13220.7|13224.7|13220.9|13219.6|13218.6|169
1747139400000|2025-05-13 12:30:00|13224.7|13221.4|13222|13221.1|13238|13236.5|13215.8|13214.2|911
1747139700000|2025-05-13 12:35:00|13221.8|13220.9|13229.8|13228.3|13230.2|13229|13219.7|13218.8|473
1747140000000|2025-05-13 12:40:00|13229.9|13228.4|13241|13240.1|13241.1|13240.2|13228|13226.6|463
1747140300000|2025-05-13 12:45:00|13240.9|13240|13242|13241.1|13242.7|13241.5|13234.8|13233.8|488
1747140600000|2025-05-13 12:50:00|13241.3|13240.4|13237.8|13236.9|13241.3|13240.4|13231|13230.1|434
1747140900000|2025-05-13 12:55:00|13237.9|13237|13243.8|13242.9|13244.8|13243.9|13237.4|13236.5|278
1747141200000|2025-05-13 13:00:00|13243.5|13242.6|13243.4|13241.9|13245.4|13244.5|13240|13238.5|459
1747141500000|2025-05-13 13:05:00|13243.5|13242|13244.6|13243.7|13245.1|13244.2|13237.1|13235.6|433
1747141800000|2025-05-13 13:10:00|13244.2|13243.3|13236.8|13235.9|13245.5|13244.6|13235.7|13234.8|447
1747142100000|2025-05-13 13:15:00|13235.8|13234.9|13234.8|13233.9|13237.5|13236.3|13230.6|13229.4|392
1747142400000|2025-05-13 13:20:00|13234.7|13233.8|13243.4|13242.5|13244.8|13243.3|13234.3|13233.4|351
1747142700000|2025-05-13 13:25:00|13243.5|13242.6|13241.3|13239.8|13249.9|13248.4|13241.3|13239.8|362
1747143000000|2025-05-13 13:30:00|13241.2|13239.7|13240.7|13239.8|13245|13244.1|13239|13238.1|483
1747143300000|2025-05-13 13:35:00|13240.6|13239.7|13237.4|13236.5|13243.4|13242.5|13230.8|13229.9|417
1747143600000|2025-05-13 13:40:00|13237.9|13237|13238.9|13238|13241.5|13240|13233.7|13232.8|489
1747143900000|2025-05-13 13:45:00|13238.7|13237.8|13232.5|13231.6|13240|13238.5|13232.1|13231.2|387
1747144200000|2025-05-13 13:50:00|13232.6|13231.7|13226.1|13224.6|13233.2|13232|13226|13224.6|391
1747144500000|2025-05-13 13:55:00|13226.8|13225.3|13227.1|13226.2|13228|13227.1|13221.8|13220.9|279
1747144800000|2025-05-13 14:00:00|13227|13226.1|13228.7|13227.8|13229.3|13228.4|13223.9|13223|311
1747145100000|2025-05-13 14:05:00|13228.8|13227.9|13233.8|13232.9|13233.8|13232.9|13226.9|13226|272
1747145400000|2025-05-13 14:10:00|13233.9|13233|13227.1|13226.2|13236.1|13235.2|13227.1|13226.2|321
1747145700000|2025-05-13 14:15:00|13226.6|13225.7|13227.6|13226.7|13230|13229.1|13225.3|13224.4|291
1747146000000|2025-05-13 14:20:00|13228.7|13227.8|13231.7|13230.8|13234.8|13233.9|13228.7|13227.8|380
1747146300000|2025-05-13 14:25:00|13231.9|13231|13227.3|13226.4|13232|13231.1|13224.8|13223.9|282
1747146600000|2025-05-13 14:30:00|13227.2|13226.3|13229.4|13228.5|13229.9|13229|13224.5|13223.6|300
1747146900000|2025-05-13 14:35:00|13229.1|13228.2|13234.2|13233.3|13234.9|13233.7|13228.4|13227.5|337
1747147200000|2025-05-13 14:40:00|13234.1|13233.2|13242.8|13241.9|13244.6|13243.1|13231.1|13229.8|550
1747147500000|2025-05-13 14:45:00|13242.7|13241.8|13246|13244.5|13246.6|13245.1|13237.1|13235.6|553
1747147800000|2025-05-13 14:50:00|13245.9|13244.4|13252|13251.1|13252.6|13251.7|13244.6|13243.5|502
1747148100000|2025-05-13 14:55:00|13252.5|13251.6|13260.2|13259.3|13260.7|13259.8|13251.7|13250.8|506
1747148400000|2025-05-13 15:00:00|13260.3|13259.4|13260.3|13259.4|13261.6|13260.7|13257.7|13256.8|456
1747148700000|2025-05-13 15:05:00|13260.5|13259.6|13260.1|13259.2|13266|13265.1|13259.2|13258.3|370
1747149000000|2025-05-13 15:10:00|13259.9|13259|13264.9|13264|13266.6|13265.7|13259.5|13258.6|299
1747149300000|2025-05-13 15:15:00|13265.1|13264.2|13268.8|13267.9|13270.1|13269.2|13263.2|13262.3|262
1747149600000|2025-05-13 15:20:00|13268.7|13267.8|13274.7|13273.8|13277.3|13276.4|13267.5|13266.6|279
1747149900000|2025-05-13 15:25:00|13275.1|13274.2|13278.4|13276.9|13278.4|13277|13273.9|13273|237
1747150200000|2025-05-13 15:30:00|13278.3|13276.8|13279.1|13278.2|13279.5|13278.6|13274.4|13273.5|224
1747150500000|2025-05-13 15:35:00|13279.5|13278.6|13275.1|13274.2|13279.6|13278.7|13274.7|13273.8|240
1747150800000|2025-05-13 15:40:00|13275.4|13274.5|13274.8|13273.9|13278.5|13277.6|13272.6|13271.7|241
1747151100000|2025-05-13 15:45:00|13275.1|13274.2|13273.8|13272.9|13278.7|13277.8|13273.8|13272.9|197
1747151400000|2025-05-13 15:50:00|13273.6|13272.7|13273.7|13272.8|13276.2|13275.3|13271.1|13270.2|220
1747151700000|2025-05-13 15:55:00|13273.8|13272.9|13277.8|13276.9|13280.8|13279.9|13273.7|13272.7|270
1747152000000|2025-05-13 16:00:00|13277.9|13277|13282.9|13282|13283|13282.1|13276.1|13274.6|191
1747152300000|2025-05-13 16:05:00|13283|13282.1|13276.8|13275.9|13283.7|13282.8|13276.5|13275.3|175
1747152600000|2025-05-13 16:10:00|13276.5|13275.6|13279.2|13277.7|13280.1|13278.8|13275.6|13274.7|124
1747152900000|2025-05-13 16:15:00|13279.1|13277.6|13276.7|13275.8|13279.1|13277.6|13273|13272.1|188
1747153200000|2025-05-13 16:20:00|13276.6|13275.7|13275.8|13274.9|13277.1|13275.7|13272.8|13270.3|213
1747153500000|2025-05-13 16:25:00|13275.9|13275|13275.9|13275|13276.9|13276|13272.7|13271.8|155
1747153800000|2025-05-13 16:30:00|13276|13275.1|13281.4|13279.9|13284.2|13282.8|13276|13275.1|182
1747154100000|2025-05-13 16:35:00|13281.3|13279.8|13280.8|13279.9|13282.3|13281.2|13278.8|13277.7|125
1747154400000|2025-05-13 16:40:00|13281|13280.1|13285.1|13284.2|13287.1|13286.2|13281|13280.1|235
1747154700000|2025-05-13 16:45:00|13285|13284.1|13285.9|13285|13286.5|13285.2|13283.2|13282.3|119
1747155000000|2025-05-13 16:50:00|13285.8|13284.9|13291.9|13291|13294.8|13293.9|13284.7|13283.8|184
1747155300000|2025-05-13 16:55:00|13291.7|13290.8|13293|13292.1|13295.2|13294.3|13290.9|13290|226
1747155600000|2025-05-13 17:00:00|13293.1|13292.2|13300|13299.1|13300|13299.1|13292.9|13292|135
1747155900000|2025-05-13 17:05:00|13299.9|13299|13292.9|13292|13299.9|13299|13292.9|13291.9|169
1747156200000|2025-05-13 17:10:00|13292.6|13291.7|13292.8|13291.9|13295.2|13294.3|13291.2|13290.3|148
1747156500000|2025-05-13 17:15:00|13292.9|13292|13292|13291.1|13293.9|13293|13290.9|13290|75
1747156800000|2025-05-13 17:20:00|13291.8|13290.9|13292.8|13291.9|13293.4|13292.5|13290.8|13289.9|78
1747157100000|2025-05-13 17:25:00|13292.3|13291.4|13289.9|13289|13292.7|13291.8|13288.2|13287.3|78
1747157400000|2025-05-13 17:30:00|13289.8|13288.9|13292.8|13291.9|13295.9|13295|13289.1|13288.2|104
1747157700000|2025-05-13 17:35:00|13293|13292.1|13291.1|13290.2|13294.1|13293.2|13291.1|13290.2|76
1747158000000|2025-05-13 17:40:00|13291.3|13290.4|13292.9|13292|13292.9|13292|13290|13289.1|68
1747158300000|2025-05-13 17:45:00|13293.7|13292.8|13297|13296.1|13297|13296.1|13293.1|13292.2|100
1747158600000|2025-05-13 17:50:00|13297.1|13296.2|13299.4|13297.9|13300.8|13299|13296.1|13295.2|133
1747158900000|2025-05-13 17:55:00|13299.5|13298|13300.3|13299.4|13304|13303.1|13297.7|13295.7|181
1747159200000|2025-05-13 18:00:00|13299.8|13298.9|13301|13300.1|13302.2|13301.3|13297.9|13297|167
1747159500000|2025-05-13 18:05:00|13300.8|13299.9|13299.2|13298.3|13300.9|13300|13298.7|13297.8|94
1747159800000|2025-05-13 18:10:00|13299.3|13298.4|13297.1|13296.2|13299.8|13298.9|13296.8|13295.9|78
1747160100000|2025-05-13 18:15:00|13297|13296.1|13300.9|13300|13302.8|13301.9|13296.9|13296|108
1747160400000|2025-05-13 18:20:00|13301.3|13300.4|13300.3|13299.4|13301.3|13300.4|13299.1|13298.2|60
1747160700000|2025-05-13 18:25:00|13300.7|13299.8|13298.7|13297.8|13301|13300.1|13298.4|13297.5|59
1747161000000|2025-05-13 18:30:00|13298.8|13297.9|13298.8|13297.9|13300.8|13299.9|13298|13297.1|61
1747161300000|2025-05-13 18:35:00|13298.2|13297.3|13301|13300.1|13301.9|13301|13298.1|13296.9|88
1747161600000|2025-05-13 18:40:00|13301.1|13300.2|13299.4|13298.5|13302|13301.1|13299.3|13298.4|88
1747161900000|2025-05-13 18:45:00|13299.2|13298.3|13300.8|13299.9|13301.2|13300.3|13297.9|13297|109
1747162200000|2025-05-13 18:50:00|13300.3|13299.4|13299.2|13298.3|13300.8|13299.9|13297.6|13296.7|80
1747162500000|2025-05-13 18:55:00|13298.8|13297.9|13300.6|13299.7|13303|13302.1|13298.2|13297.3|154
1747162800000|2025-05-13 19:00:00|13300.7|13299.8|13306|13305.1|13306|13305.1|13299.7|13298.8|168
1747163100000|2025-05-13 19:05:00|13305.9|13305|13303.1|13302.2|13306.1|13305.2|13299.7|13298.8|119
1747163400000|2025-05-13 19:10:00|13303|13302.1|13303.1|13302.2|13304.5|13303.6|13302.8|13301.9|67
1747163700000|2025-05-13 19:15:00|13302.9|13302|13300.8|13299.9|13303|13302.1|13300.8|13299.9|62
1747164000000|2025-05-13 19:20:00|13300.5|13299.6|13301.2|13300.3|13302.2|13301.3|13299.3|13298.4|82
1747164300000|2025-05-13 19:25:00|13301.9|13301|13302|13301.1|13302.9|13302|13301|13300.1|64
1747164600000|2025-05-13 19:30:00|13302.1|13301.2|13302|13301.1|13303.8|13302.9|13301.3|13300.4|98
1747164900000|2025-05-13 19:35:00|13302.2|13300.7|13302.7|13301.8|13303|13302.1|13301.2|13300.3|95
1747165200000|2025-05-13 19:40:00|13302.8|13301.9|13304.2|13303.3|13305.1|13304.2|13302.8|13301.9|93
1747165500000|2025-05-13 19:45:00|13304.1|13303.2|13305.1|13304.2|13305.9|13305|13301.5|13300.6|91
1747165800000|2025-05-13 19:50:00|13304.8|13303.9|13305.1|13304.2|13306.4|13305.5|13303.1|13302.1|149
1747166100000|2025-05-13 19:55:00|13305.2|13304.3|13306.2|13305.3|13308.3|13307.4|13304.2|13303.3|174
1747166400000|2025-05-13 20:00:00|13306.5|13305.6|13305.7|13304.2|13308.5|13307.6|13305.3|13304.1|154
1747166700000|2025-05-13 20:05:00|13305.4|13304.5|13305.4|13304.5|13306|13305.1|13304.7|13303.4|46
1747167000000|2025-05-13 20:10:00|13305.1|13304.2|13306|13305.1|13307|13306.1|13304.2|13303.3|60
1747167300000|2025-05-13 20:15:00|13305.8|13304.9|13303.7|13302.2|13305.9|13305|13303.3|13301.9|58
1747167600000|2025-05-13 20:20:00|13303.9|13302.4|13307.2|13305.7|13307.2|13305.7|13303.2|13301.7|83
1747167900000|2025-05-13 20:25:00|13307|13305.5|13312.3|13310.8|13313.1|13312.2|13306.2|13304.7|65
1747168200000|2025-05-13 20:30:00|13312|13311.1|13312.9|13312|13317|13315.5|13311.6|13310.5|71
1747168500000|2025-05-13 20:35:00|13313|13311.5|13314.6|13313.1|13314.6|13313.1|13312.4|13310.9|46
1747168800000|2025-05-13 20:40:00|13314.9|13313.4|13312.6|13311.1|13315.5|13314|13312.4|13310.9|63
1747169100000|2025-05-13 20:45:00|13312.4|13310.9|13307.2|13305.7|13312.7|13311|13307.2|13304.8|79
1747169400000|2025-05-13 20:50:00|13307.5|13305.4|13307.2|13305.7|13309.1|13307.2|13307.1|13305.3|54
1747169700000|2025-05-13 20:55:00|13307.7|13305.3|13312.4|13302.7|13312.4|13305.3|13305.2|13302|199
1747170000000|2025-05-13 21:00:00|13312.6|13302.5|13314|13302.6|13314.2|13303|13312.3|13302|8
1747170300000|2025-05-13 21:05:00|13313.8|13302.4|13314.1|13302.2|13314.1|13303|13312.8|13302.2|4
1747170600000|2025-05-13 21:10:00|13313.9|13302.7|13313.8|13302.4|13313.9|13302.7|13313.8|13302.4|2
1747170900000|2025-05-13 21:15:00|13314|13302.1|13313.4|13302.5|13314.2|13302.5|13313.3|13301.9|12
1747171200000|2025-05-13 21:20:00|13313.6|13302.3|13313.5|13302.3|13313.6|13302.4|13313.3|13302.1|6
1747171500000|2025-05-13 21:25:00|13313.7|13302.1|13312.7|13302|13313.7|13302.2|13312.7|13301.5|7
1747171800000|2025-05-13 21:30:00|13312.9|13301.9|13312.8|13301.8|13312.9|13301.9|13312.8|13301.8|3
1747172100000|2025-05-13 21:35:00|13312.9|13301.6|13312.5|13301.8|13313.6|13301.9|13312.1|13301.2|13
1747172400000|2025-05-13 21:40:00|13312.4|13301.7|13312.7|13300.8|13312.9|13301.7|13312.4|13300.8|6
1747172700000|2025-05-13 21:45:00|13312.4|13301.1|13313.4|13301.5|13314.8|13302.9|13311.9|13301.1|7
1747173000000|2025-05-13 21:50:00|13313.3|13301.4|13313.1|13301.2|13313.3|13301.4|13313.1|13301.2|5
1747173300000|2025-05-13 21:55:00|13313.2|13301.3|13313.7|13301.8|13313.8|13301.9|13313.2|13301.3|6
1747173600000|2025-05-13 22:00:00|13313.4|13301.5|13308.5|13304.7|13313.6|13305.6|13306.6|13300.2|58
1747173900000|2025-05-13 22:05:00|13308|13305.2|13306.8|13304|13310.2|13306.1|13306.4|13303.2|34
1747174200000|2025-05-13 22:10:00|13306.6|13304.2|13305.9|13304.4|13307.4|13305.9|13305.4|13302.6|56
1747174500000|2025-05-13 22:15:00|13306.1|13304.6|13306.6|13305.1|13307.8|13305.9|13306.1|13304.6|36
1747174800000|2025-05-13 22:20:00|13306.9|13305.4|13308.9|13307.4|13309.4|13307.9|13306.9|13305.4|35
1747175100000|2025-05-13 22:25:00|13309.3|13306.9|13307.8|13306.3|13309.3|13307.5|13307.5|13306|24
1747175400000|2025-05-13 22:30:00|13307.9|13306.4|13309.2|13307.7|13309.2|13307.7|13307.9|13306.4|32
1747175700000|2025-05-13 22:35:00|13309.5|13307.4|13308.3|13306.8|13309.8|13307.9|13308.1|13306.4|30
1747176000000|2025-05-13 22:40:00|13308.4|13306.9|13308.5|13307|13308.6|13307.1|13307.3|13305.8|23
1747176300000|2025-05-13 22:45:00|13308.4|13306.9|13307.4|13305.9|13309.5|13307.8|13306.3|13304.8|40
1747176600000|2025-05-13 22:50:00|13308.5|13307|13313.3|13311.8|13314|13312.5|13308.5|13307|74
1747176900000|2025-05-13 22:55:00|13313.4|13311.9|13314.9|13313.4|13315|13313.5|13313.1|13311.6|60
1747177200000|2025-05-13 23:00:00|13315|13313.5|13309.5|13308.6|13315|13313.5|13309.2|13308.3|77
1747177500000|2025-05-13 23:05:00|13309.4|13308.5|13306|13305.1|13309.4|13308.5|13304.9|13303.7|96
1747177800000|2025-05-13 23:10:00|13305.9|13305|13305.2|13304.3|13306.2|13305.3|13304|13303.1|52
1747178100000|2025-05-13 23:15:00|13305.3|13304.4|13306.2|13305.3|13306.3|13305.4|13303.6|13302.7|56
1747178400000|2025-05-13 23:20:00|13307|13306.1|13305.3|13304.4|13308.4|13307.2|13305.3|13304.4|35
1747178700000|2025-05-13 23:25:00|13305.4|13304.5|13306.6|13305.1|13306.9|13305.7|13305.1|13304.2|45
1747179000000|2025-05-13 23:30:00|13306.7|13305.2|13307.1|13306.2|13307.1|13306.2|13305.1|13303.9|45
1747179300000|2025-05-13 23:35:00|13307.4|13305.9|13306.3|13305.4|13307.4|13306.5|13305.2|13304.3|70
1747179600000|2025-05-13 23:40:00|13306.2|13305.3|13308.1|13306.6|13308.1|13307|13305.9|13305|61
1747179900000|2025-05-13 23:45:00|13308|13306.5|13306.2|13305.3|13308.5|13307.6|13306.1|13305.2|69
1747180200000|2025-05-13 23:50:00|13306|13305.1|13304.9|13304|13306.5|13305.1|13304.2|13302.9|67
1747180500000|2025-05-13 23:55:00|13304.2|13303.3|13304.3|13303.4|13305.6|13304.7|13303.6|13302.7|70
1747180800000|2025-05-14 00:00:00|13304.2|13303.3|13301.1|13300.2|13307.3|13306.4|13300.2|13298.8|186
1747181100000|2025-05-14 00:05:00|13301.3|13300.4|13302.7|13301.2|13303.9|13303|13301.1|13300.1|127
1747181400000|2025-05-14 00:10:00|13303.3|13301.8|13303|13302.1|13305.3|13304.4|13302.1|13300.6|142
1747181700000|2025-05-14 00:15:00|13303.1|13302.2|13302.9|13302|13305|13304.1|13302.9|13301.7|93
1747182000000|2025-05-14 00:20:00|13302.8|13301.9|13302.3|13301.4|13303|13302.1|13300.6|13299.7|91
1747182300000|2025-05-14 00:25:00|13302.5|13301.6|13310.9|13310|13311.5|13310.6|13301.6|13300.7|138
1747182600000|2025-05-14 00:30:00|13310.8|13309.9|13311|13310.1|13315.3|13314.4|13310.5|13309.6|144
1747182900000|2025-05-14 00:35:00|13311.3|13310.4|13310|13309.1|13312.3|13311.4|13309.5|13308.6|99
1747183200000|2025-05-14 00:40:00|13309.9|13309|13306.3|13305.4|13309.9|13309|13306|13305.1|91
1747183500000|2025-05-14 00:45:00|13306.2|13305.3|13307.3|13306.4|13310.2|13309.3|13306.2|13305.3|129
1747183800000|2025-05-14 00:50:00|13307|13306.1|13314.8|13313.9|13314.8|13313.9|13306.1|13305.2|266
1747184100000|2025-05-14 00:55:00|13314.9|13314|13314.2|13313.3|13316.8|13315.9|13313.4|13312.5|259
1747184400000|2025-05-14 01:00:00|13314.1|13313.2|13307.1|13306.2|13315.1|13314.2|13306.9|13306|203
1747184700000|2025-05-14 01:05:00|13307.2|13306.3|13309|13308.1|13311.3|13310.4|13307.2|13306.3|171
1747185000000|2025-05-14 01:10:00|13309.1|13308.2|13316|13314.5|13317.4|13315.9|13309|13308.1|193
1747185300000|2025-05-14 01:15:00|13315.6|13314.1|13314.9|13313.4|13317.1|13315.6|13312.1|13310.6|201
1747185600000|2025-05-14 01:20:00|13314.1|13313.2|13318|13317.1|13319.1|13318|13313.7|13312.8|171
1747185900000|2025-05-14 01:25:00|13317.9|13317|13319.9|13319|13320.2|13319.3|13317.6|13316.7|129
1747186200000|2025-05-14 01:30:00|13320.1|13319.2|13312.1|13311.2|13320.5|13319.6|13311|13309.7|274
1747186500000|2025-05-14 01:35:00|13311.6|13310.7|13309|13308.1|13312|13311.1|13306.5|13305.1|250
1747186800000|2025-05-14 01:40:00|13308.3|13307.4|13309.9|13309|13310.5|13309.6|13307.3|13306.4|212
1747187100000|2025-05-14 01:45:00|13309.5|13308.6|13309|13308.1|13312|13311.1|13306.3|13305.4|198
1747187400000|2025-05-14 01:50:00|13309.4|13308.5|13307.5|13306.6|13310.1|13309.2|13307.1|13306.2|163
1747187700000|2025-05-14 01:55:00|13307.4|13306.5|13308.8|13307.9|13311|13310.1|13307.1|13305.9|199
1747188000000|2025-05-14 02:00:00|13309|13308.1|13303.4|13301.9|13310.1|13309.1|13303.4|13301.9|192
1747188300000|2025-05-14 02:05:00|13303.5|13302|13305.1|13304.2|13306.3|13305.4|13303.2|13302|152
1747188600000|2025-05-14 02:10:00|13304.7|13303.8|13306.1|13305.2|13310|13309.1|13304.4|13302.9|141
1747188900000|2025-05-14 02:15:00|13306|13305.1|13306.6|13305.1|13306.6|13305.7|13304.1|13303.2|123
1747189200000|2025-05-14 02:20:00|13306.4|13304.9|13306.1|13305.2|13307.3|13306.4|13305.7|13304.8|93
1747189500000|2025-05-14 02:25:00|13306.2|13305.3|13306.1|13305.2|13306.5|13305.6|13304.1|13303.2|104
1747189800000|2025-05-14 02:30:00|13306|13305.1|13304.2|13303.3|13306.1|13305.2|13304|13303|117
1747190100000|2025-05-14 02:35:00|13304.3|13303.4|13301.3|13300.4|13304.5|13303.6|13300.2|13299.3|132
1747190400000|2025-05-14 02:40:00|13301.5|13300.6|13302.7|13301.8|13304.1|13303.2|13299.1|13298.2|134
1747190700000|2025-05-14 02:45:00|13302.8|13301.9|13306|13305.1|13306|13305.1|13300.9|13300|95
1747191000000|2025-05-14 02:50:00|13306.3|13305.4|13306.2|13305.3|13306.3|13305.4|13303.9|13303|78
1747191300000|2025-05-14 02:55:00|13306.4|13305.5|13304|13303.1|13307.8|13306.9|13303.6|13302.7|144
1747191600000|2025-05-14 03:00:00|13304.2|13303.3|13303.3|13302.4|13304.2|13303.3|13302|13301.1|105
1747191900000|2025-05-14 03:05:00|13303.4|13302.5|13303|13302.1|13304.7|13303.8|13302|13301.1|126
1747192200000|2025-05-14 03:10:00|13303.1|13302.2|13303.9|13303|13304.9|13304|13302.9|13302|79
1747192500000|2025-05-14 03:15:00|13303.8|13302.9|13302.8|13301.9|13303.8|13302.9|13301.5|13300.6|61
1747192800000|2025-05-14 03:20:00|13302.6|13301.7|13305.4|13304.5|13306.6|13305.7|13302.1|13301.2|81
1747193100000|2025-05-14 03:25:00|13305.2|13304.3|13301.1|13300.2|13305.5|13304.6|13301.1|13300.2|62
1747193400000|2025-05-14 03:30:00|13301|13300.1|13300.4|13299.5|13301|13300.1|13299|13297.9|100
1747193700000|2025-05-14 03:35:00|13300.7|13299.8|13305.4|13304.5|13305.6|13304.7|13299.7|13298.8|84
1747194000000|2025-05-14 03:40:00|13305.1|13304.2|13305.1|13304.2|13306.2|13305.3|13304.1|13303.2|67
1747194300000|2025-05-14 03:45:00|13305.2|13304.3|13304.6|13303.7|13306.4|13305.5|13304|13303|66
1747194600000|2025-05-14 03:50:00|13304.5|13303.6|13305.5|13304.6|13306.5|13305.6|13304.5|13303.6|82
1747194900000|2025-05-14 03:55:00|13305.7|13304.8|13309.4|13308.5|13309.5|13308.6|13305.6|13304.7|147
1747195200000|2025-05-14 04:00:00|13309.5|13308.6|13310.2|13309.3|13313|13312.1|13306.8|13305.9|160
1747195500000|2025-05-14 04:05:00|13310.6|13309.7|13309.9|13309|13311|13310.1|13308.1|13307.2|74
1747195800000|2025-05-14 04:10:00|13310.1|13309.2|13307.1|13306.2|13310.1|13309.2|13307.1|13306.2|48
1747196100000|2025-05-14 04:15:00|13307.4|13306.5|13306.1|13304.6|13307.4|13306.5|13304.7|13303.8|63
1747196400000|2025-05-14 04:20:00|13305.9|13305|13307.4|13306.5|13308.8|13307.9|13304.9|13304|77
1747196700000|2025-05-14 04:25:00|13307.5|13306.6|13308.8|13307.9|13310|13309.1|13307.5|13306.6|59
1747197000000|2025-05-14 04:30:00|13308.2|13307.3|13311|13310.1|13312|13311.1|13307.7|13306.8|84
1747197300000|2025-05-14 04:35:00|13311.1|13310.2|13307.8|13306.9|13312.8|13311.6|13307.8|13306.9|104
1747197600000|2025-05-14 04:40:00|13307.6|13306.7|13306.1|13305.2|13308.1|13307.2|13306|13304.2|92
1747197900000|2025-05-14 04:45:00|13306.4|13305.5|13305.9|13305|13307.7|13306.8|13305.3|13304.2|50
1747198200000|2025-05-14 04:50:00|13306.3|13304.8|13304.2|13303.3|13306.9|13306|13303.8|13302.9|42
1747198500000|2025-05-14 04:55:00|13304|13303.1|13305.1|13303.6|13305.1|13304.1|13303.5|13302.6|51
1747198800000|2025-05-14 05:00:00|13305|13303.5|13306|13305.1|13306.6|13305.7|13303.7|13302.8|63
1747199100000|2025-05-14 05:05:00|13306.7|13305.8|13306.8|13305.9|13308.4|13307.5|13306.5|13305.6|81
1747199400000|2025-05-14 05:10:00|13306.9|13306|13305.3|13304.4|13309.1|13308.2|13305.3|13304.4|73
1747199700000|2025-05-14 05:15:00|13305.1|13304.2|13302|13301.1|13306.2|13305.1|13301.4|13300.5|84
1747200000000|2025-05-14 05:20:00|13302.4|13301.5|13305.2|13304.3|13305.9|13305|13302.1|13301.2|88
1747200300000|2025-05-14 05:25:00|13305|13304.1|13303.6|13302.7|13305|13304.1|13302.5|13301.6|66
1747200600000|2025-05-14 05:30:00|13303.3|13302.4|13305.9|13305|13306.1|13305.2|13301.8|13300.9|82
1747200900000|2025-05-14 05:35:00|13305.8|13304.9|13304.1|13303.2|13305.8|13304.9|13302.3|13301.4|62
1747201200000|2025-05-14 05:40:00|13304.5|13303.6|13309.7|13308.8|13309.8|13308.9|13304.5|13303.6|118
1747201500000|2025-05-14 05:45:00|13309.4|13308.5|13308.8|13307.9|13309.4|13308.5|13307.3|13306.4|126
1747201800000|2025-05-14 05:50:00|13308.5|13307.6|13304.6|13303.7|13308.8|13307.9|13303.5|13302|159
1747202100000|2025-05-14 05:55:00|13304.8|13303.9|13302.1|13301.2|13305.4|13304.5|13301.9|13301|93
1747202400000|2025-05-14 06:00:00|13302|13301.1|13297.6|13296.7|13303.8|13302.9|13297|13296.1|227
1747202700000|2025-05-14 06:05:00|13297.5|13296.6|13294.3|13293.4|13298|13297.1|13291.6|13290.7|245
1747203000000|2025-05-14 06:10:00|13294.6|13293.7|13298.4|13297.5|13299.1|13298.2|13294|13293.1|212
1747203300000|2025-05-14 06:15:00|13298.6|13297.7|13302.9|13302|13303.9|13303|13297.7|13296.8|192
1747203600000|2025-05-14 06:20:00|13303.5|13302.6|13302.9|13302|13303.8|13302.9|13300.8|13299.9|159
1747203900000|2025-05-14 06:25:00|13302.8|13301.9|13306.7|13305.2|13306.7|13305.8|13298.1|13297.2|171
1747204200000|2025-05-14 06:30:00|13306.8|13305.3|13304.9|13304|13312|13311.1|13304.8|13303.9|240
1747204500000|2025-05-14 06:35:00|13305.1|13304.2|13307.9|13307|13308.8|13307.9|13301.6|13300.3|227
1747204800000|2025-05-14 06:40:00|13307.8|13306.9|13305.8|13304.9|13311.2|13310.3|13302.3|13300.8|237
1747205100000|2025-05-14 06:45:00|13305.7|13304.8|13301.9|13301|13307.1|13306.2|13301.7|13300.8|179
1747205400000|2025-05-14 06:50:00|13302.3|13301.4|13305.1|13304.2|13309|13307.9|13302.3|13301.4|179
1747205700000|2025-05-14 06:55:00|13304.9|13304|13299.8|13298.9|13304.9|13304|13295.8|13294.9|302
1747206000000|2025-05-14 07:00:00|13299.9|13299|13312.1|13311.2|13312.6|13311.7|13298.8|13297.9|364
1747206300000|2025-05-14 07:05:00|13312.3|13311.4|13312.2|13311.3|13316.1|13315.2|13311.1|13310.2|188
1747206600000|2025-05-14 07:10:00|13311.9|13311|13304.4|13303.5|13312.1|13311.2|13302.2|13301.3|284
1747206900000|2025-05-14 07:15:00|13304.7|13303.8|13305.4|13304.5|13309.1|13308.2|13302.8|13301.9|230
1747207200000|2025-05-14 07:20:00|13305.3|13304.4|13305.4|13303.9|13305.9|13305|13301.6|13300.7|212
1747207500000|2025-05-14 07:25:00|13305.1|13303.6|13306.9|13306|13309.7|13308.8|13304.5|13303.6|241
1747207800000|2025-05-14 07:30:00|13306.8|13305.9|13306.3|13305.4|13309.7|13308.8|13304.7|13303.8|196
1747208100000|2025-05-14 07:35:00|13306.1|13305.2|13325.2|13322|13327|13325|13305.1|13304.2|396
1747208400000|2025-05-14 07:40:00|13324.7|13321.7|13317.9|13317|13326.6|13323.9|13315.5|13314.6|361
1747208700000|2025-05-14 07:45:00|13317.7|13316.8|13318.7|13317.8|13321.9|13321|13316.9|13316|240
1747209000000|2025-05-14 07:50:00|13318.8|13317.9|13327.2|13326.3|13328.3|13327.4|13316.9|13316|256
1747209300000|2025-05-14 07:55:00|13327.1|13326.2|13329.4|13328.5|13331.2|13330.3|13322.2|13321.3|299
1747209600000|2025-05-14 08:00:00|13330|13329.1|13340.8|13339.9|13343.1|13342.2|13327.6|13326.7|507
1747209900000|2025-05-14 08:05:00|13340.9|13340|13349.3|13348.4|13355.4|13354.5|13338.8|13337.9|781
1747210200000|2025-05-14 08:10:00|13348.9|13348|13335.8|13334.9|13350.3|13349.4|13333.9|13333|560
1747210500000|2025-05-14 08:15:00|13335.9|13335|13344.5|13343.6|13347.3|13346.4|13335.4|13334.5|429
1747210800000|2025-05-14 08:20:00|13344.8|13343.9|13352|13351.1|13356.8|13355.9|13344.7|13343.8|531
1747211100000|2025-05-14 08:25:00|13351.9|13351|13352.7|13351.8|13359.1|13358.2|13349.7|13348.8|555
1747211400000|2025-05-14 08:30:00|13352.6|13351.7|13351.4|13350.5|13355.3|13354.4|13348|13347.1|506
1747211700000|2025-05-14 08:35:00|13351.5|13350.6|13348.1|13347.2|13352.6|13351.7|13346.7|13345.8|335
1747212000000|2025-05-14 08:40:00|13348|13347.1|13344.9|13344|13353.9|13353|13344.9|13344|355
1747212300000|2025-05-14 08:45:00|13344.8|13343.9|13344.3|13343.4|13351.7|13350.8|13344.3|13343.4|309
1747212600000|2025-05-14 08:50:00|13343.8|13342.9|13344.2|13343.3|13349.9|13349|13342.8|13341.9|280
1747212900000|2025-05-14 08:55:00|13344.3|13343.4|13347.6|13346.7|13353.7|13352.8|13340.8|13339.9|524
1747213200000|2025-05-14 09:00:00|13348.1|13347.2|13345.2|13344.3|13348.1|13347.2|13340.2|13339.3|463
1747213500000|2025-05-14 09:05:00|13345.1|13344.2|13348.3|13347.4|13351.1|13350.2|13344.1|13343.2|359
1747213800000|2025-05-14 09:10:00|13348.2|13347.3|13350.1|13349.2|13350.3|13349.4|13338.1|13337.2|391
1747214100000|2025-05-14 09:15:00|13350.4|13349.5|13349.7|13348.8|13354.8|13353.9|13346.8|13345.9|448
1747214400000|2025-05-14 09:20:00|13349.8|13348.9|13357.1|13356.2|13357.9|13357|13348|13347.1|503
1747214700000|2025-05-14 09:25:00|13357.2|13356.3|13356.5|13355.6|13360.8|13359.9|13356|13354.7|377
1747215000000|2025-05-14 09:30:00|13356.2|13355.3|13357.1|13355.6|13359|13358.1|13354.4|13353.5|290
1747215300000|2025-05-14 09:35:00|13357.3|13355.8|13350.5|13349.6|13357.5|13356.4|13350.5|13349.6|245
1747215600000|2025-05-14 09:40:00|13350.1|13349.2|13352.7|13351.8|13355|13354.1|13348.2|13347.3|358
1747215900000|2025-05-14 09:45:00|13353.6|13352.7|13354.8|13353.3|13356.5|13355.6|13352.1|13351.2|262
1747216200000|2025-05-14 09:50:00|13355|13353.5|13350.6|13349.7|13355.4|13353.9|13349.7|13348.8|331
1747216500000|2025-05-14 09:55:00|13350.7|13349.8|13350.2|13349.3|13352.1|13351.2|13346.1|13345.2|223
1747216800000|2025-05-14 10:00:00|13350.1|13349.2|13347.1|13346.2|13352.5|13351.6|13346.5|13345.6|232
1747217100000|2025-05-14 10:05:00|13347|13346.1|13347.8|13346.9|13352.7|13351.3|13346.7|13345.8|170
1747217400000|2025-05-14 10:10:00|13347.3|13346.4|13344.7|13343.8|13347.3|13346.4|13340.9|13339.7|169
1747217700000|2025-05-14 10:15:00|13344.9|13344|13339.7|13338.8|13345.8|13344.9|13337.2|13336.3|190
1747218000000|2025-05-14 10:20:00|13339.8|13338.9|13338.3|13337.4|13341.2|13340.3|13336.5|13335.6|216
1747218300000|2025-05-14 10:25:00|13338.7|13337.8|13341|13340.1|13342.1|13341.2|13337.2|13336.3|150
1747218600000|2025-05-14 10:30:00|13341.5|13340.6|13343.4|13342.5|13347.6|13346.7|13340.6|13339.7|201
1747218900000|2025-05-14 10:35:00|13343.7|13342.8|13341|13340.1|13345.1|13344.2|13340|13339.1|194
1747219200000|2025-05-14 10:40:00|13341.1|13340.2|13341.9|13341|13344.6|13343.7|13340.6|13339.7|175
1747219500000|2025-05-14 10:45:00|13341.8|13340.9|13341.8|13340.9|13345|13344.1|13341.7|13340.8|224
1747219800000|2025-05-14 10:50:00|13341.7|13340.8|13349|13347.5|13349|13347.8|13341|13340.1|200
1747220100000|2025-05-14 10:55:00|13348.8|13347.3|13349.1|13348.2|13351.8|13350.9|13346.5|13345.6|158
1747220400000|2025-05-14 11:00:00|13349.2|13348.3|13347.8|13346.3|13351.3|13350.4|13345.5|13344|189
1747220700000|2025-05-14 11:05:00|13347.6|13346.1|13340|13339.1|13348.1|13347.2|13339.5|13338.6|211
1747221000000|2025-05-14 11:10:00|13339.9|13339|13340.2|13339.3|13342.6|13341.7|13339.5|13338.6|178
1747221300000|2025-05-14 11:15:00|13340.9|13340|13330.7|13329.8|13341|13340.1|13330.3|13329.4|236
1747221600000|2025-05-14 11:20:00|13330.5|13329.6|13332.7|13331.8|13334.8|13333.9|13327.6|13326.7|165
1747221900000|2025-05-14 11:25:00|13333.6|13332.7|13333|13332.1|13335.2|13334.3|13331.6|13330.7|169
1747222200000|2025-05-14 11:30:00|13333.1|13332.2|13336.2|13335.3|13337.2|13336.3|13332.9|13332|152
1747222500000|2025-05-14 11:35:00|13336.3|13335.4|13338.8|13337.9|13339.8|13338.9|13336|13335.1|144
1747222800000|2025-05-14 11:40:00|13338.6|13337.7|13339.9|13339|13340.1|13339.2|13337.9|13337|128
1747223100000|2025-05-14 11:45:00|13339.8|13338.9|13341|13340.1|13343|13342.1|13338.3|13337.4|163
1747223400000|2025-05-14 11:50:00|13341.1|13340.2|13336.2|13334.7|13341.3|13340.4|13333.7|13331.6|213
1747223700000|2025-05-14 11:55:00|13336.3|13334.8|13334.1|13333.2|13336.3|13334.8|13331.2|13329.7|304
1747224000000|2025-05-14 12:00:00|13334.2|13333.3|13335.7|13334.8|13339.2|13338.3|13333.6|13332.7|307
1747224300000|2025-05-14 12:05:00|13335.6|13334.7|13327.6|13326.7|13337.3|13336.4|13326.9|13326|313
1747224600000|2025-05-14 12:10:00|13327.3|13326.4|13322.3|13320.8|13327.9|13326.8|13321.6|13320.1|272
1747224900000|2025-05-14 12:15:00|13322.2|13320.7|13322.1|13321.2|13322.9|13322|13317|13315.8|295
1747225200000|2025-05-14 12:20:00|13322.2|13321.3|13329|13328.1|13329.9|13329|13320.3|13318.8|353
1747225500000|2025-05-14 12:25:00|13329.1|13328.2|13329.9|13329|13332.5|13331|13328.2|13327.3|307
1747225800000|2025-05-14 12:30:00|13329.8|13328.9|13332.7|13331.8|13339.1|13338.2|13329.5|13328.6|276
1747226100000|2025-05-14 12:35:00|13332.2|13331.3|13327.2|13326.3|13335.3|13334.4|13327|13326.1|360
1747226400000|2025-05-14 12:40:00|13327.1|13326.2|13334.2|13333.3|13334.3|13333.4|13326.8|13325.9|299
1747226700000|2025-05-14 12:45:00|13334.3|13333.4|13333.7|13332.8|13338.8|13337.9|13332.4|13331.5|301
1747227000000|2025-05-14 12:50:00|13333.8|13332.9|13326.6|13325.7|13334.6|13333.3|13326.4|13325.5|322
1747227300000|2025-05-14 12:55:00|13326.7|13325.8|13325.6|13324.7|13328.6|13327.7|13324.3|13323.4|275
1747227600000|2025-05-14 13:00:00|13325.7|13324.8|13319.6|13318.7|13325.7|13324.8|13318.7|13317.8|331
1747227900000|2025-05-14 13:05:00|13319.7|13318.8|13318.9|13318|13322.5|13321.6|13316.9|13316|262
1747228200000|2025-05-14 13:10:00|13318.8|13317.9|13317|13316.1|13318.8|13317.9|13315.5|13314.6|293
1747228500000|2025-05-14 13:15:00|13316.9|13316|13319.3|13318.4|13319.6|13318.7|13310.4|13309.5|300
1747228800000|2025-05-14 13:20:00|13319.1|13318.2|13324.3|13323.4|13324.5|13323.6|13319.1|13318.2|297
1747229100000|2025-05-14 13:25:00|13324.1|13323.2|13320.1|13319.2|13324.2|13323.3|13319.5|13318.6|322
1747229400000|2025-05-14 13:30:00|13319.9|13319|13317.9|13317|13326.6|13325.7|13315.9|13315|477
1747229700000|2025-05-14 13:35:00|13317.8|13316.9|13322.2|13320.7|13325.2|13323.7|13316.7|13315.8|477
1747230000000|2025-05-14 13:40:00|13322.1|13320.6|13323.7|13321.6|13325.4|13324|13321.2|13319.9|409
1747230300000|2025-05-14 13:45:00|13323.4|13321.9|13326.1|13322.9|13327.1|13325.2|13320.4|13319.5|447
1747230600000|2025-05-14 13:50:00|13326|13323|13328.4|13326.9|13329.8|13328.8|13323.2|13322.3|425
1747230900000|2025-05-14 13:55:00|13328.6|13327.1|13317.5|13316.6|13329.2|13327.7|13314.1|13313.2|524
1747231200000|2025-05-14 14:00:00|13317.2|13316.3|13310.7|13309.8|13317.8|13316.9|13309.3|13308.4|407
1747231500000|2025-05-14 14:05:00|13310.8|13309.9|13312|13311.1|13317.4|13316.5|13309.8|13308.9|398
1747231800000|2025-05-14 14:10:00|13312.1|13311.2|13312.9|13312|13317|13316.1|13311.7|13310.8|300
1747232100000|2025-05-14 14:15:00|13312.8|13311.9|13301|13300.1|13316.2|13315.3|13300.8|13299.9|448
1747232400000|2025-05-14 14:20:00|13301.1|13300.2|13294.3|13292.8|13303.4|13302.5|13294.2|13292.1|478
1747232700000|2025-05-14 14:25:00|13294.4|13292.9|13303|13302.1|13303.4|13302.5|13293.9|13292.4|415
1747233000000|2025-05-14 14:30:00|13303.1|13302.2|13294.6|13293.7|13303.1|13302.2|13292|13290.8|379
1747233300000|2025-05-14 14:35:00|13294.5|13293.6|13292.5|13291.6|13296.1|13295.2|13287.7|13286.8|373
1747233600000|2025-05-14 14:40:00|13292.6|13291.7|13295|13294.1|13298|13297.1|13292|13291.1|397
1747233900000|2025-05-14 14:45:00|13294.7|13293.8|13307.6|13305.3|13307.7|13305.3|13294.3|13293.4|374
1747234200000|2025-05-14 14:50:00|13307.7|13305.2|13299.9|13299|13308.9|13306.8|13294.7|13293.8|573
1747234500000|2025-05-14 14:55:00|13299.8|13298.9|13304.8|13303.9|13308|13307.1|13299.1|13298.2|485
1747234800000|2025-05-14 15:00:00|13305|13304.1|13296.6|13295.7|13305.8|13304.9|13294.8|13293.9|480
1747235100000|2025-05-14 15:05:00|13296.7|13295.8|13295.3|13294.4|13301.8|13300.9|13293.4|13291.9|375
1747235400000|2025-05-14 15:10:00|13295.5|13294.6|13295.9|13295|13297.9|13297|13290.5|13289.6|335
1747235700000|2025-05-14 15:15:00|13295.3|13294.4|13294|13293.1|13295.4|13294.5|13289.9|13288.8|338
1747236000000|2025-05-14 15:20:00|13293.5|13292.6|13295.5|13294.6|13303.1|13302|13293|13292.1|356
1747236300000|2025-05-14 15:25:00|13295.6|13294.7|13302.2|13301.3|13302.7|13301.8|13295.1|13294.2|326
1747236600000|2025-05-14 15:30:00|13302.1|13301.2|13299|13298.1|13303.1|13302.2|13299|13298.1|259
1747236900000|2025-05-14 15:35:00|13299.2|13298.3|13295.9|13295|13299.7|13298.3|13293.9|13293|255
1747237200000|2025-05-14 15:40:00|13296.1|13295.2|13299|13298.1|13301|13300.1|13294.2|13293.3|305
1747237500000|2025-05-14 15:45:00|13298.9|13298|13295.1|13294.2|13300|13299.1|13293.7|13292.8|262
1747237800000|2025-05-14 15:50:00|13295.3|13294.4|13299.9|13299|13300.4|13299.5|13295.1|13294.2|250
1747238100000|2025-05-14 15:55:00|13299.7|13298.8|13301|13300.1|13301.9|13301|13298|13297.1|219
1747238400000|2025-05-14 16:00:00|13301.1|13300.2|13304.5|13303.6|13304.5|13303.6|13299.1|13298.2|180
1747238700000|2025-05-14 16:05:00|13304.6|13303.7|13308.2|13307.3|13310.4|13309.5|13304|13303.1|198
1747239000000|2025-05-14 16:10:00|13308.5|13307.6|13300.9|13300|13308.6|13307.7|13300.2|13299.3|228
1747239300000|2025-05-14 16:15:00|13300.8|13299.9|13299.8|13298.9|13302|13301.1|13298.3|13297.4|176
1747239600000|2025-05-14 16:20:00|13300.2|13299.3|13300.8|13299.9|13303.4|13302.5|13299.8|13298.9|149
1747239900000|2025-05-14 16:25:00|13300|13299.1|13301.3|13300.4|13301.6|13300.7|13298.1|13297.2|190
1747240200000|2025-05-14 16:30:00|13301.5|13300.6|13300.1|13299.2|13301.7|13300.8|13296.2|13295.3|214
1747240500000|2025-05-14 16:35:00|13300.3|13299.4|13300|13299.1|13302.2|13301.3|13299.1|13298.2|141
1747240800000|2025-05-14 16:40:00|13299.9|13299|13281.3|13280.4|13300.2|13299.3|13271.4|13270.1|1126
1747241100000|2025-05-14 16:45:00|13281.4|13280.5|13285.8|13284.9|13286.3|13285|13279.5|13278.6|455
1747241400000|2025-05-14 16:50:00|13285.2|13284.3|13288.1|13287.2|13288.2|13287.3|13282.5|13281.6|333
1747241700000|2025-05-14 16:55:00|13288|13287.1|13283|13282.1|13288.8|13287.9|13279.6|13278.7|269
1747242000000|2025-05-14 17:00:00|13282.9|13282|13286.4|13285.5|13288.4|13287.5|13281.5|13280.6|266
1747242300000|2025-05-14 17:05:00|13286.6|13285.7|13283.6|13282.7|13288.7|13287.8|13283.6|13282.7|175
1747242600000|2025-05-14 17:10:00|13283.7|13282.8|13287.2|13286.3|13287.7|13286.8|13281.4|13280.5|215
1747242900000|2025-05-14 17:15:00|13287.4|13286.5|13281.9|13281|13288|13287.1|13281.9|13281|210
1747243200000|2025-05-14 17:20:00|13282|13281.1|13286.6|13285.7|13287.1|13286|13281.9|13281|249
1747243500000|2025-05-14 17:25:00|13286.7|13285.8|13285.8|13284.9|13288|13286.8|13284.9|13284|209
1747243800000|2025-05-14 17:30:00|13285.7|13284.8|13283.7|13282.8|13287.7|13286.8|13283.3|13282.4|139
1747244100000|2025-05-14 17:35:00|13282.9|13282|13281.6|13280.7|13283|13282.1|13279.9|13279|182
1747244400000|2025-05-14 17:40:00|13280.8|13279.9|13281|13280.1|13283.1|13282.2|13280.2|13279.3|164
1747244700000|2025-05-14 17:45:00|13280.9|13280|13276|13275.1|13280.9|13280|13275.8|13274.9|166
1747245000000|2025-05-14 17:50:00|13276.7|13275.8|13278.9|13278|13279.6|13278.7|13275.9|13275|168
1747245300000|2025-05-14 17:55:00|13279.5|13278.6|13279.7|13278.8|13281.6|13280.7|13278.7|13277.8|145
1747245600000|2025-05-14 18:00:00|13280.5|13279.6|13269.4|13268.5|13280.5|13279.6|13269.1|13268.2|180
1747245900000|2025-05-14 18:05:00|13269.5|13268.6|13269.6|13268.7|13275.1|13274.2|13268.4|13267.5|232
1747246200000|2025-05-14 18:10:00|13269.8|13268.9|13262.9|13262|13270.5|13269.6|13262.9|13262|189
1747246500000|2025-05-14 18:15:00|13262|13261.1|13266.8|13265.9|13267.8|13266.9|13262|13261.1|273
1747246800000|2025-05-14 18:20:00|13266|13265.1|13263.9|13263|13268|13267.1|13262.6|13261.7|178
1747247100000|2025-05-14 18:25:00|13263.8|13262.9|13262|13261.1|13263.8|13262.9|13260.9|13260|164
1747247400000|2025-05-14 18:30:00|13262.7|13261.8|13264.2|13263.3|13264.8|13263.9|13261.5|13260.6|190
1747247700000|2025-05-14 18:35:00|13264.1|13263.2|13262.4|13261.5|13264.8|13263.9|13262.2|13261.3|156
1747248000000|2025-05-14 18:40:00|13262.6|13261.7|13267|13266.1|13268.1|13267.2|13262.6|13261.7|131
1747248300000|2025-05-14 18:45:00|13266.9|13266|13268.4|13267.5|13269.2|13268.3|13266.7|13265.8|147
1747248600000|2025-05-14 18:50:00|13268.3|13267.4|13268.8|13267.9|13270.2|13269.3|13266.3|13265.4|125
1747248900000|2025-05-14 18:55:00|13268.6|13267.7|13265.3|13264.4|13268.6|13267.7|13263.7|13262.8|176
1747249200000|2025-05-14 19:00:00|13265.2|13264.3|13255.9|13255|13265.2|13264.3|13254.3|13253.4|223
1747249500000|2025-05-14 19:05:00|13255.8|13254.9|13259|13257.5|13260.3|13259.1|13253.8|13252.9|212
1747249800000|2025-05-14 19:10:00|13259.1|13257.6|13260|13259.1|13263.5|13262.6|13258.7|13257.6|138
1747250100000|2025-05-14 19:15:00|13260.1|13259.2|13262.3|13261.4|13263.5|13262.6|13259.9|13259|117
1747250400000|2025-05-14 19:20:00|13262.2|13261.3|13261.2|13260.3|13262.7|13261.8|13258.9|13258|138
1747250700000|2025-05-14 19:25:00|13261|13260.1|13263.4|13261.3|13264|13261.9|13259.6|13258.7|191
1747251000000|2025-05-14 19:30:00|13263.3|13261.2|13262.5|13261.6|13264.7|13263.2|13261.1|13259.4|195
1747251300000|2025-05-14 19:35:00|13262.6|13261.7|13262.3|13261.4|13263.9|13263|13261.3|13260.4|142
1747251600000|2025-05-14 19:40:00|13262.2|13261.3|13261.5|13260.6|13264.8|13263.9|13261.4|13260.5|136
1747251900000|2025-05-14 19:45:00|13261.7|13260.8|13261.4|13260.5|13264|13263.1|13261|13260.1|106
1747252200000|2025-05-14 19:50:00|13261.1|13260.2|13260.5|13259.6|13261.4|13260.5|13259.7|13258.4|132
1747252500000|2025-05-14 19:55:00|13260.7|13259.8|13260.6|13259.7|13262|13261.1|13258.2|13257.3|208
1747252800000|2025-05-14 20:00:00|13260.4|13259.5|13260.4|13259.5|13262.1|13261.2|13259.5|13258.6|94
1747253100000|2025-05-14 20:05:00|13260.5|13259.6|13257.9|13257|13261.1|13260.2|13257.9|13257|64
1747253400000|2025-05-14 20:10:00|13258.3|13257.4|13257|13256.1|13259.1|13258.2|13257|13256|54
1747253700000|2025-05-14 20:15:00|13256.9|13256|13258.1|13257.2|13258.3|13257.4|13256.9|13255.9|48
1747254000000|2025-05-14 20:20:00|13257.9|13257|13258.3|13256.8|13258.6|13257.7|13257.7|13256.3|21
1747254300000|2025-05-14 20:25:00|13257.7|13256.7|13257.3|13256.4|13258.5|13257.4|13257.1|13256|38
1747254600000|2025-05-14 20:30:00|13257.6|13256.1|13262.9|13262|13263.3|13262.1|13257.2|13256.1|47
1747254900000|2025-05-14 20:35:00|13263|13262.1|13264|13263.1|13265.3|13264.4|13263|13261.8|59
1747255200000|2025-05-14 20:40:00|13264.1|13263.2|13265|13264.1|13266.3|13265.1|13264.1|13263.2|49
1747255500000|2025-05-14 20:45:00|13265.1|13264.2|13263.6|13262.1|13265.2|13264.3|13262.9|13261.6|40
1747255800000|2025-05-14 20:50:00|13263.8|13262.3|13261.3|13259.8|13264.1|13262.6|13260.7|13259.7|67
1747256100000|2025-05-14 20:55:00|13261.7|13259.3|13272.4|13260.5|13272.6|13261.1|13261.7|13252.2|474
1747256400000|2025-05-14 21:00:00|13272.5|13260.6|13279.2|13267.3|13280.8|13268.9|13271.7|13259.8|11
1747256700000|2025-05-14 21:05:00|13280.8|13268.9|13271.7|13259.8|13280.8|13268.9|13271.7|13259.8|12
1747257000000|2025-05-14 21:10:00|13271.4|13259.5|13264.9|13253|13271.5|13259.6|13264.9|13253|11
1747257300000|2025-05-14 21:15:00|13264.1|13252.2|13266.1|13254.2|13266.7|13254.8|13263.4|13251.5|28
1747257600000|2025-05-14 21:20:00|13266.2|13254.3|13266.5|13254.6|13271.1|13259.2|13266|13254.1|38
1747257900000|2025-05-14 21:25:00|13266.4|13254.5|13271.7|13259.8|13271.8|13259.9|13266|13254.1|14
1747258200000|2025-05-14 21:30:00|13271.9|13260|13275.2|13263.3|13279.7|13267.8|13271.6|13259.7|7
1747258500000|2025-05-14 21:35:00|13275.9|13264|13273.7|13261.8|13276.2|13264.3|13272.2|13260.3|13
1747258800000|2025-05-14 21:40:00|13273.8|13261.9|13271.2|13259.3|13273.8|13261.9|13271.2|13259.3|6
1747259100000|2025-05-14 21:45:00|13271.5|13259.6|13272.2|13260.3|13272.6|13260.7|13270|13258.1|18
1747259400000|2025-05-14 21:50:00|13272.1|13260.2|13271.3|13259.4|13272.1|13260.2|13269.3|13257.4|13
1747259700000|2025-05-14 21:55:00|13272.2|13260.3|13266.3|13254.4|13272.2|13260.3|13265.8|13253.9|36
1747260000000|2025-05-14 22:00:00|13266.5|13254.6|13266.4|13261.7|13269.4|13261.7|13265|13254.6|58
1747260300000|2025-05-14 22:05:00|13265.9|13262.2|13265.5|13262.5|13267.3|13264.5|13264.7|13262.2|40
1747260600000|2025-05-14 22:10:00|13265.6|13262.4|13264.3|13262.8|13266.7|13264.2|13264|13262.4|48
1747260900000|2025-05-14 22:15:00|13264.4|13262.9|13264.6|13263.1|13265.8|13263.8|13263.9|13262.4|35
1747261200000|2025-05-14 22:20:00|13264.9|13263.4|13264.7|13263.2|13265.6|13264.1|13263.9|13261.9|25
1747261500000|2025-05-14 22:25:00|13265.1|13263.6|13265.3|13263.2|13266|13264.5|13265|13263.2|28
1747261800000|2025-05-14 22:30:00|13264.5|13263|13266.1|13264.6|13266.4|13264.9|13263.4|13261.6|41
1747262100000|2025-05-14 22:35:00|13267|13263.8|13266.4|13264.9|13267.2|13265.7|13265.9|13263.5|32
1747262400000|2025-05-14 22:40:00|13266|13264.5|13266.6|13264|13266.6|13264.8|13265.3|13263.8|25
1747262700000|2025-05-14 22:45:00|13266.5|13264.1|13266.1|13262.6|13266.6|13264.9|13264.4|13262.2|30
1747263000000|2025-05-14 22:50:00|13265|13263.5|13264.5|13263|13266|13263.6|13263.3|13261.8|29
1747263300000|2025-05-14 22:55:00|13264.6|13263.1|13265.8|13263.2|13266|13263.6|13264.2|13262.3|34
1747263600000|2025-05-14 23:00:00|13266.4|13263.8|13266.5|13264.1|13267.2|13264.9|13264.8|13261.6|107
1747263900000|2025-05-14 23:05:00|13266.3|13264.6|13267|13265.5|13268.4|13266.9|13266.1|13264.6|55
1747264200000|2025-05-14 23:10:00|13267.1|13265.6|13267.9|13267|13269.6|13268.2|13267.1|13265.6|69
1747264500000|2025-05-14 23:15:00|13268.1|13267.2|13267.9|13267|13269|13268.1|13267.2|13266.3|51
1747264800000|2025-05-14 23:20:00|13268.1|13267.2|13268.3|13267.4|13269|13267.9|13267.2|13266.3|52
1747265100000|2025-05-14 23:25:00|13268.6|13267.7|13267.8|13266.9|13269|13267.8|13267.2|13266.3|54
1747265400000|2025-05-14 23:30:00|13267.7|13266.8|13267.7|13266.8|13269.4|13267.8|13266.1|13265.2|69
1747265700000|2025-05-14 23:35:00|13267.8|13266.9|13268.1|13267.2|13268.7|13267.8|13267.8|13266.9|34
1747266000000|2025-05-14 23:40:00|13267.4|13266.5|13267.7|13266.8|13268.6|13267.4|13267.1|13266.2|41
1747266300000|2025-05-14 23:45:00|13267.6|13266.7|13265.2|13264.3|13267.6|13266.7|13262.3|13261.4|89
1747266600000|2025-05-14 23:50:00|13265.3|13264.4|13264.6|13263.7|13266.8|13265.9|13264.2|13263.3|58
1747266900000|2025-05-14 23:55:00|13264.8|13263.3|13264.1|13263.2|13265.3|13264.4|13262.3|13261.4|84
1747267200000|2025-05-15 00:00:00|13264.2|13263.3|13262.1|13261.2|13265.2|13264.3|13261|13260.1|120
1747267500000|2025-05-15 00:05:00|13262.9|13262|13263|13262.1|13263.3|13262.4|13261.3|13260.4|101
1747267800000|2025-05-15 00:10:00|13263.3|13262.4|13261.2|13260.3|13264.9|13264|13261.1|13260.2|93
1747268100000|2025-05-15 00:15:00|13261.3|13260.4|13264.9|13263.4|13264.9|13263.4|13260.1|13259.2|103
1747268400000|2025-05-15 00:20:00|13264.8|13263.3|13264.1|13263.2|13265.3|13264.1|13262.7|13261.2|88
1747268700000|2025-05-15 00:25:00|13263.7|13262.8|13265.7|13264.8|13267.5|13266.6|13263.3|13262.4|94
1747269000000|2025-05-15 00:30:00|13265.9|13265|13268.7|13267.2|13272.2|13270|13265.2|13264.1|228
1747269300000|2025-05-15 00:35:00|13268.9|13267.4|13270.2|13268.7|13270.4|13269.4|13266.4|13264.9|141
1747269600000|2025-05-15 00:40:00|13270.3|13268.8|13269.4|13267.9|13271.3|13269.8|13268.4|13267|114
1747269900000|2025-05-15 00:45:00|13269.3|13267.8|13269.1|13268.2|13270.6|13269.7|13269.1|13267.8|85
1747270200000|2025-05-15 00:50:00|13268.9|13268|13273.2|13272.3|13274|13273.1|13268.9|13268|122
1747270500000|2025-05-15 00:55:00|13273.3|13272.4|13273.1|13272.2|13275.2|13274.3|13271.1|13270.2|190
1747270800000|2025-05-15 01:00:00|13273.2|13272.3|13277.5|13276.6|13279.8|13278.7|13273.2|13272.3|187
1747271100000|2025-05-15 01:05:00|13277.2|13276.3|13274.6|13273.7|13277.2|13276.3|13273.5|13272.6|200
1747271400000|2025-05-15 01:10:00|13274.7|13273.8|13278.1|13276.6|13278.4|13277.1|13274.7|13273.8|149
1747271700000|2025-05-15 01:15:00|13278|13276.5|13278.3|13277.4|13280|13278.8|13277|13275.5|174
1747272000000|2025-05-15 01:20:00|13278.1|13277.2|13279.7|13278.8|13280.6|13279.4|13276.1|13275.2|115
1747272300000|2025-05-15 01:25:00|13279.6|13278.7|13278.9|13278|13282.1|13281.2|13277.9|13276.6|157
1747272600000|2025-05-15 01:30:00|13280.2|13279.3|13280|13279.1|13283.3|13281.8|13277.8|13276.7|247
1747272900000|2025-05-15 01:35:00|13280.1|13279.2|13284|13283.1|13284.1|13283.2|13279|13278.1|161
1747273200000|2025-05-15 01:40:00|13284.1|13283.2|13282.7|13281.2|13284.8|13283.9|13282.3|13281.2|126
1747273500000|2025-05-15 01:45:00|13283.3|13281.8|13280.9|13280|13284.2|13283.3|13280.6|13279.7|110
1747273800000|2025-05-15 01:50:00|13280.1|13279.2|13281|13279.5|13283.4|13282.4|13279.4|13277.9|174
1747274100000|2025-05-15 01:55:00|13280.9|13279.4|13276.5|13275.6|13281.2|13279.9|13275.1|13274.2|158
1747274400000|2025-05-15 02:00:00|13276.7|13275.8|13273.5|13272.6|13278.5|13277.6|13273.4|13272.5|120
1747274700000|2025-05-15 02:05:00|13273.3|13272.4|13277.6|13276.7|13277.7|13276.8|13273|13272.1|132
1747275000000|2025-05-15 02:10:00|13277.7|13276.8|13279.4|13277.9|13279.6|13278.4|13277.1|13276.2|151
1747275300000|2025-05-15 02:15:00|13279|13277.5|13277.5|13276|13279.7|13278.2|13275.5|13274|137
1747275600000|2025-05-15 02:20:00|13277.6|13276.1|13274.5|13273|13277.6|13276.1|13273.6|13272.1|228
1747275900000|2025-05-15 02:25:00|13274.4|13272.9|13274.6|13273.1|13276.2|13274.7|13273.7|13272.2|157
1747276200000|2025-05-15 02:30:00|13275.3|13273.8|13275.6|13274.7|13276.7|13275.4|13274.4|13272.9|133
1747276500000|2025-05-15 02:35:00|13275.7|13274.8|13277.2|13276.3|13277.7|13276.6|13275.7|13274.8|109
1747276800000|2025-05-15 02:40:00|13277.3|13276.4|13277.3|13276.4|13279.7|13278.5|13276.8|13275.9|127
1747277100000|2025-05-15 02:45:00|13277.1|13276.2|13275.4|13274.5|13278.2|13277.2|13275.2|13274.3|107
1747277400000|2025-05-15 02:50:00|13275.6|13274.7|13278.4|13277.5|13278.6|13277.7|13274.5|13273.6|115
1747277700000|2025-05-15 02:55:00|13278.5|13277.6|13280.6|13279.7|13281.3|13280.4|13278.3|13277.4|89
1747278000000|2025-05-15 03:00:00|13280.1|13279.2|13280.3|13279.4|13282.4|13281.5|13278.5|13277.6|125
1747278300000|2025-05-15 03:05:00|13280.4|13279.5|13280.7|13279.8|13281.3|13280.4|13277.4|13276.5|109
1747278600000|2025-05-15 03:10:00|13280.6|13279.7|13280.3|13279.4|13283.3|13282|13280.2|13279.3|105
1747278900000|2025-05-15 03:15:00|13280.4|13279.5|13280.2|13279.3|13281.3|13280.4|13279.9|13278.7|115
1747279200000|2025-05-15 03:20:00|13280.3|13279.4|13283.3|13282.4|13283.8|13282.9|13280.1|13278.7|70
1747279500000|2025-05-15 03:25:00|13283.5|13282.6|13286.2|13285.3|13286.5|13285.4|13283|13282.1|122
1747279800000|2025-05-15 03:30:00|13286.3|13285.4|13282.8|13281.9|13287.1|13286.2|13282.2|13281.3|117
1747280100000|2025-05-15 03:35:00|13283.7|13282.8|13283.7|13282.8|13285.3|13284.4|13283.2|13282.3|111
1747280400000|2025-05-15 03:40:00|13283.8|13282.9|13284.7|13283.8|13284.8|13283.9|13282.2|13281.3|106
1747280700000|2025-05-15 03:45:00|13285|13284.1|13284.1|13283.2|13285.7|13284.8|13283.9|13283|101
1747281000000|2025-05-15 03:50:00|13284.2|13283.3|13283.3|13282.4|13285.1|13284.2|13283.1|13282.2|74
1747281300000|2025-05-15 03:55:00|13283.1|13282.2|13281.3|13280.4|13283.3|13282.4|13281.1|13280.2|61
1747281600000|2025-05-15 04:00:00|13281.4|13280.5|13283|13282.1|13284|13283.1|13281.3|13280.4|98
1747281900000|2025-05-15 04:05:00|13282.6|13281.7|13280.9|13280|13282.6|13281.7|13280.1|13279.2|109
1747282200000|2025-05-15 04:10:00|13280.6|13279.7|13281.3|13280.4|13282.8|13281.9|13280.6|13279.7|135
1747282500000|2025-05-15 04:15:00|13281.2|13280.3|13280.3|13279.4|13281.2|13280.3|13277.9|13277|105
1747282800000|2025-05-15 04:20:00|13280.2|13279.3|13281.1|13280.2|13282.9|13282|13279.2|13278.3|98
1747283100000|2025-05-15 04:25:00|13281.2|13280.3|13282.1|13281.2|13283.6|13282.7|13281.1|13280.2|59
1747283400000|2025-05-15 04:30:00|13282|13281.1|13281.3|13280.4|13282.3|13281.4|13279|13278.1|50
1747283700000|2025-05-15 04:35:00|13281.9|13281|13280.1|13279.2|13283.2|13282.1|13280.1|13279.2|84
1747284000000|2025-05-15 04:40:00|13280|13279.1|13277.6|13276.1|13280|13279.1|13276|13275.1|69
1747284300000|2025-05-15 04:45:00|13277.7|13276.2|13276.3|13275.4|13277.8|13276.7|13274.8|13273.9|68
1747284600000|2025-05-15 04:50:00|13276.2|13275.3|13275.8|13274.9|13277.2|13276.3|13275.2|13274.3|58
1747284900000|2025-05-15 04:55:00|13275.9|13275|13275|13274.1|13278.2|13277.3|13274.4|13273.5|118
1747285200000|2025-05-15 05:00:00|13275.1|13274.2|13274.8|13273.9|13275.5|13274.6|13272.9|13272|117
1747285500000|2025-05-15 05:05:00|13275.4|13274.5|13277.1|13276.2|13278.4|13277.5|13274.5|13273.6|122
1747285800000|2025-05-15 05:10:00|13277.3|13276.4|13277|13276.1|13279.7|13278.7|13276.5|13275.6|146
1747286100000|2025-05-15 05:15:00|13276.8|13275.9|13275.8|13274.9|13277.5|13276.6|13274.6|13273.7|93
1747286400000|2025-05-15 05:20:00|13276.3|13275.4|13275.9|13275|13277.9|13277|13274.5|13273.6|162
1747286700000|2025-05-15 05:25:00|13276.2|13275.3|13271.7|13270.8|13276.9|13276|13271.3|13270.4|122
1747287000000|2025-05-15 05:30:00|13271.6|13270.7|13267.3|13266.4|13272.5|13271.6|13267.1|13266.2|97
1747287300000|2025-05-15 05:35:00|13267.2|13266.3|13265.8|13264.9|13269.6|13268.7|13265.3|13264.4|112
1747287600000|2025-05-15 05:40:00|13266|13265.1|13264.5|13263.6|13266|13265.1|13263.1|13262.2|91
1747287900000|2025-05-15 05:45:00|13264.7|13263.8|13266.5|13265.6|13267.4|13266.5|13263.3|13262.4|92
1747288200000|2025-05-15 05:50:00|13266.7|13265.8|13267.2|13266.3|13269.8|13268.6|13266.4|13265.5|90
1747288500000|2025-05-15 05:55:00|13267.4|13266.5|13278.5|13267.5|13278.5|13273.3|13267.4|13266.5|182
1747288800000|2025-05-15 06:00:00|13278.6|13267.7|13273|13272.1|13286.8|13280|13270.6|13267.7|313
1747289100000|2025-05-15 06:05:00|13273.1|13272.2|13278.9|13278|13279.1|13278.2|13272.2|13271|298
1747289400000|2025-05-15 06:10:00|13279|13278.1|13283.4|13282.5|13286.5|13285.5|13277.1|13276.2|280
1747289700000|2025-05-15 06:15:00|13284.1|13283.2|13284.5|13283.6|13285.5|13284.6|13278.9|13278|203
1747290000000|2025-05-15 06:20:00|13284.4|13283.5|13293.2|13292.3|13294.8|13293.9|13284.4|13283.5|368
1747290300000|2025-05-15 06:25:00|13292.6|13291.7|13292.6|13291.7|13295.2|13294.3|13291.6|13290.7|242
1747290600000|2025-05-15 06:30:00|13292.5|13291.6|13297.2|13296.3|13297.2|13296.3|13288.2|13287.3|299
1747290900000|2025-05-15 06:35:00|13297.3|13296.4|13297.2|13296.3|13300.2|13299.3|13294.5|13293.6|180
1747291200000|2025-05-15 06:40:00|13296.8|13295.9|13298.3|13297.4|13299.9|13299|13294.1|13293.2|180
1747291500000|2025-05-15 06:45:00|13298.5|13297.6|13302|13301.1|13302.3|13301.4|13296.4|13295.5|262
1747291800000|2025-05-15 06:50:00|13302.1|13301.2|13301.1|13300.2|13304.7|13303.8|13299.3|13298.4|206
1747292100000|2025-05-15 06:55:00|13301.3|13300.4|13304.5|13303.6|13305.5|13304.6|13301.2|13300.3|208
1747292400000|2025-05-15 07:00:00|13304.3|13303.4|13292.9|13292|13305.3|13304.4|13292|13291.1|412
1747292700000|2025-05-15 07:05:00|13293.1|13292.2|13296.5|13295.6|13297.4|13296.5|13289.9|13289|316
1747293000000|2025-05-15 07:10:00|13296.4|13295.5|13293.3|13292.4|13296.4|13295.5|13288|13287.1|266
1747293300000|2025-05-15 07:15:00|13293.2|13292.3|13294.2|13293.3|13294.3|13293.4|13287.6|13286.7|241
1747293600000|2025-05-15 07:20:00|13293.6|13292.7|13287.4|13286.5|13295|13294.1|13287.1|13286.2|235
1747293900000|2025-05-15 07:25:00|13287.1|13286.2|13289.3|13288.4|13290.2|13289.3|13281|13280.1|269
1747294200000|2025-05-15 07:30:00|13289.2|13288.3|13285.9|13285|13289.3|13288.4|13283.5|13282.6|246
1747294500000|2025-05-15 07:35:00|13286|13285.1|13286.8|13285.9|13286.8|13285.9|13282.4|13281.5|230
1747294800000|2025-05-15 07:40:00|13286.7|13285.8|13281.8|13280.9|13287.2|13286.3|13280.4|13279.5|218
1747295100000|2025-05-15 07:45:00|13281.9|13281|13276|13275.1|13282.3|13281.4|13270.8|13269.3|349
1747295400000|2025-05-15 07:50:00|13275.9|13275|13277.3|13276.4|13278|13277.1|13273.2|13272.3|237
1747295700000|2025-05-15 07:55:00|13277.2|13276.3|13268.2|13267.3|13278.5|13277.6|13268|13267.1|277
1747296000000|2025-05-15 08:00:00|13268.1|13267.2|13274|13273.1|13274|13273.1|13263.7|13262.8|307
1747296300000|2025-05-15 08:05:00|13273.7|13272.8|13276.2|13275.3|13277.4|13276.5|13273|13272.1|222
1747296600000|2025-05-15 08:10:00|13276|13275.1|13275.5|13274.6|13276.3|13275.4|13271.1|13270.2|239
1747296900000|2025-05-15 08:15:00|13275.4|13274.5|13278.4|13277.5|13278.4|13277.5|13274.6|13273.7|206
1747297200000|2025-05-15 08:20:00|13278.3|13277.4|13280.2|13279.3|13280.6|13279.6|13277.2|13276.3|184
1747297500000|2025-05-15 08:25:00|13280.1|13279.2|13275.3|13274.4|13280.5|13279.6|13273.7|13272.8|186
1747297800000|2025-05-15 08:30:00|13275.2|13274.3|13286.2|13283.3|13286.2|13283.3|13274.6|13273.7|175
1747298100000|2025-05-15 08:35:00|13286.3|13283.4|13290.1|13289.2|13290.3|13289.4|13286.1|13283.4|185
1747298400000|2025-05-15 08:40:00|13290.2|13289.3|13292.8|13291.9|13295.9|13295|13289.6|13288.7|174
1747298700000|2025-05-15 08:45:00|13293|13292.1|13285.2|13284.3|13293.3|13292.4|13285.2|13284.3|190
1747299000000|2025-05-15 08:50:00|13285.1|13284.2|13284.4|13282.9|13288.2|13286.7|13284.2|13282.7|226
1747299300000|2025-05-15 08:55:00|13284|13283.1|13290.3|13289.4|13291.6|13290.5|13283.9|13283|222
1747299600000|2025-05-15 09:00:00|13290.5|13289.6|13283.3|13282.4|13291.2|13289.6|13283.2|13282.3|262
1747299900000|2025-05-15 09:05:00|13283.4|13282.5|13289.6|13288.7|13290.8|13289.9|13281.8|13280.3|188
1747300200000|2025-05-15 09:10:00|13289.3|13288.4|13290.3|13289.4|13292|13291.1|13288.6|13287.7|171
1747300500000|2025-05-15 09:15:00|13290.2|13289.3|13287|13286.1|13291.9|13291|13287|13286.1|158
1747300800000|2025-05-15 09:20:00|13286.8|13285.9|13291.7|13290.2|13291.7|13290.6|13284.2|13283.3|179
1747301100000|2025-05-15 09:25:00|13291.5|13290|13287.7|13286.8|13291.5|13290|13286.9|13286|170
1747301400000|2025-05-15 09:30:00|13287.4|13286.5|13292.3|13291.4|13293.1|13292.2|13287.2|13286.3|158
1747301700000|2025-05-15 09:35:00|13292.2|13291.3|13289.8|13288.9|13295.5|13294.6|13289.7|13288.8|154
1747302000000|2025-05-15 09:40:00|13289.9|13289|13285.6|13284.7|13291.6|13290.7|13285.1|13284.2|124
1747302300000|2025-05-15 09:45:00|13285.5|13284.6|13285.2|13284.3|13286.9|13286|13284.7|13283.8|169
1747302600000|2025-05-15 09:50:00|13284.8|13283.9|13285.2|13284.3|13287.1|13286.2|13283.5|13282.6|150
1747302900000|2025-05-15 09:55:00|13285.3|13284.4|13287.8|13286.9|13289.2|13288.3|13284.9|13284|141
1747303200000|2025-05-15 10:00:00|13287.9|13287|13286.5|13285.6|13289.1|13288.2|13283.1|13282.2|199
1747303500000|2025-05-15 10:05:00|13286.8|13285.9|13291.3|13290.4|13291.9|13291|13286.7|13285.8|170
1747303800000|2025-05-15 10:10:00|13291.5|13290.6|13294.7|13293.8|13296.2|13295.3|13289.1|13288.2|149
1747304100000|2025-05-15 10:15:00|13294.8|13293.9|13299.5|13298.6|13299.8|13298.6|13294|13293.1|158
1747304400000|2025-05-15 10:20:00|13299.4|13298.5|13297.3|13296.4|13300|13299.1|13297.3|13296.4|142
1747304700000|2025-05-15 10:25:00|13297.5|13296.6|13292.5|13291.6|13298|13297.1|13291.1|13290.2|169
1747305000000|2025-05-15 10:30:00|13292.8|13291.9|13294.7|13293.8|13299.2|13298.3|13292.4|13291.5|175
1747305300000|2025-05-15 10:35:00|13294.8|13293.9|13297.4|13296.5|13299.9|13299|13294.5|13293.6|147
1747305600000|2025-05-15 10:40:00|13297.3|13296.4|13297.3|13296.4|13298.1|13297.2|13295.4|13294.5|100
1747305900000|2025-05-15 10:45:00|13297.2|13296.3|13295.8|13294.9|13297.7|13296.8|13294.2|13293.3|107
1747306200000|2025-05-15 10:50:00|13296|13295.1|13290|13289.1|13296|13295.1|13287.5|13286.6|202
1747306500000|2025-05-15 10:55:00|13289.9|13289|13290.9|13290|13291.4|13290.5|13287.2|13286.3|169
1747306800000|2025-05-15 11:00:00|13291|13290.1|13290.5|13289.6|13294.4|13293.5|13288.4|13287.5|265
1747307100000|2025-05-15 11:05:00|13290.4|13289.5|13286.4|13285.5|13290.7|13289.8|13285.5|13284.6|232
1747307400000|2025-05-15 11:10:00|13286.3|13285.4|13287.4|13286.5|13290.4|13289.5|13285.8|13284.9|168
1747307700000|2025-05-15 11:15:00|13288.2|13287.3|13284.4|13283.5|13289.1|13288.2|13283.9|13283|186
1747308000000|2025-05-15 11:20:00|13284.3|13283.4|13285.4|13284.5|13285.8|13284.9|13280.5|13279.6|252
1747308300000|2025-05-15 11:25:00|13285.6|13284.7|13285.2|13284.3|13286.2|13285.3|13284.3|13283.4|115
1747308600000|2025-05-15 11:30:00|13285.8|13284.9|13274.9|13274|13286.9|13286|13274.9|13274|201
1747308900000|2025-05-15 11:35:00|13275|13274.1|13274.8|13273.9|13281.1|13280.2|13273.5|13272.4|251
1747309200000|2025-05-15 11:40:00|13274.7|13273.8|13279|13278.1|13279.1|13278.2|13274.7|13273.8|161
1747309500000|2025-05-15 11:45:00|13278.7|13277.8|13274.1|13273.2|13281.5|13280.6|13274.1|13273.2|203
1747309800000|2025-05-15 11:50:00|13273.3|13272.4|13274.5|13273.6|13275|13274.1|13270.7|13269.8|221
1747310100000|2025-05-15 11:55:00|13274.4|13273.5|13270.7|13269.8|13276|13275.1|13267.9|13267|300
1747310400000|2025-05-15 12:00:00|13271|13270.1|13280.3|13279.4|13280.5|13279.6|13271|13270.1|280
1747310700000|2025-05-15 12:05:00|13279.2|13278.3|13278.4|13277.5|13281.1|13280.2|13277.8|13276.9|166
1747311000000|2025-05-15 12:10:00|13278.3|13277.4|13282.1|13281.2|13284.1|13283.2|13278.1|13277.2|158
1747311300000|2025-05-15 12:15:00|13282.2|13281.3|13285.3|13284.4|13285.5|13284.6|13277.7|13276.8|200
1747311600000|2025-05-15 12:20:00|13285.2|13284.3|13281.4|13280.5|13287.4|13286.5|13281.1|13280.2|264
1747311900000|2025-05-15 12:25:00|13281.6|13280.7|13290.2|13282.4|13290.2|13284.8|13279.8|13278.9|353
1747312200000|2025-05-15 12:30:00|13289.2|13283|13300.2|13298.7|13303.2|13302.3|13289.2|13283|852
1747312500000|2025-05-15 12:35:00|13300.3|13298.8|13306.1|13304.6|13306.4|13304.6|13298.4|13297.5|352
1747312800000|2025-05-15 12:40:00|13306.2|13304.7|13296.2|13295.3|13307|13306.1|13294.7|13293.8|270
1747313100000|2025-05-15 12:45:00|13296.3|13295.4|13287.5|13286.6|13297.9|13297|13286.5|13285.6|448
1747313400000|2025-05-15 12:50:00|13287.4|13286.5|13296.9|13296|13298.3|13297.4|13281.6|13280.7|551
1747313700000|2025-05-15 12:55:00|13297.1|13296.2|13305.9|13305|13309.4|13308.5|13296.2|13295.3|456
1747314000000|2025-05-15 13:00:00|13306.4|13305.5|13311|13310.1|13314.2|13312.8|13305.8|13304.9|639
1747314300000|2025-05-15 13:05:00|13310.9|13310|13312.4|13311.5|13319.1|13318.2|13309.4|13308.5|534
1747314600000|2025-05-15 13:10:00|13312.6|13311.7|13317.8|13316.3|13319.2|13318.2|13308.1|13307.2|350
1747314900000|2025-05-15 13:15:00|13317.9|13316.4|13312.7|13311.8|13320.2|13319.3|13312.2|13311.3|436
1747315200000|2025-05-15 13:20:00|13312.3|13311.4|13313.1|13312.2|13314.3|13313.4|13308.6|13307.7|447
1747315500000|2025-05-15 13:25:00|13312.8|13311.9|13305.7|13304.8|13313.2|13312.3|13303.5|13302.6|431
1747315800000|2025-05-15 13:30:00|13306|13305.1|13303.3|13302.4|13307.4|13306.5|13298.3|13297.4|565
1747316100000|2025-05-15 13:35:00|13303|13302.1|13305.7|13304.8|13305.7|13304.8|13298.1|13297.2|449
1747316400000|2025-05-15 13:40:00|13306.2|13305.3|13300.1|13297.9|13307.3|13306.4|13298.6|13296.8|468
1747316700000|2025-05-15 13:45:00|13300|13297.8|13293.7|13292.8|13300.5|13298.9|13293.4|13292.5|536
1747317000000|2025-05-15 13:50:00|13293.9|13293|13299.5|13298.6|13299.9|13299|13293.7|13292.8|385
1747317300000|2025-05-15 13:55:00|13299.7|13298.8|13294|13292.5|13302.1|13301.2|13293.5|13291.7|502
1747317600000|2025-05-15 14:00:00|13293.9|13292.4|13293.4|13292.5|13299.2|13297.9|13290|13289.1|558
1747317900000|2025-05-15 14:05:00|13293.7|13292.8|13299.8|13297.7|13301.5|13299.2|13292.4|13291.5|536
1747318200000|2025-05-15 14:10:00|13300|13298.5|13297.1|13296.2|13303.8|13302.9|13293.8|13292.9|503
1747318500000|2025-05-15 14:15:00|13297|13296.1|13287.9|13287|13298.5|13297.6|13287.4|13286.1|361
1747318800000|2025-05-15 14:20:00|13287.7|13286.8|13279.6|13278.1|13289|13287.2|13277.3|13275.8|411
1747319100000|2025-05-15 14:25:00|13280.2|13278.7|13281.8|13280.9|13283.8|13282.5|13276.5|13275.6|351
1747319400000|2025-05-15 14:30:00|13281.3|13280.4|13274.7|13273.8|13281.3|13280.4|13272.4|13271.5|337
1747319700000|2025-05-15 14:35:00|13275|13274.1|13269.2|13268.3|13275.1|13274.2|13266.7|13265.8|328
1747320000000|2025-05-15 14:40:00|13269.1|13268.2|13266|13265.1|13270.1|13269.2|13264.2|13263.3|334
1747320300000|2025-05-15 14:45:00|13265.7|13264.8|13271.6|13270.7|13274|13273.1|13264.4|13263.5|417
1747320600000|2025-05-15 14:50:00|13271.1|13270.2|13277.6|13276.1|13277.7|13276.5|13270.7|13269.8|368
1747320900000|2025-05-15 14:55:00|13277.7|13276.2|13279.5|13278.6|13284.3|13283.4|13273.2|13272.3|595
1747321200000|2025-05-15 15:00:00|13279.1|13278.2|13277|13276.1|13281.3|13280.4|13275.9|13275|469
1747321500000|2025-05-15 15:05:00|13277.4|13276.5|13281.5|13280.6|13282.8|13281.3|13276.3|13275.4|347
1747321800000|2025-05-15 15:10:00|13281.4|13280.5|13287|13286.1|13289.3|13288.4|13281.1|13280.2|259
1747322100000|2025-05-15 15:15:00|13287.1|13286.2|13288.3|13287.4|13295.7|13294.6|13287|13286.1|319
1747322400000|2025-05-15 15:20:00|13288.6|13287.1|13285.2|13284.3|13289.4|13288.5|13284.9|13284|231
1747322700000|2025-05-15 15:25:00|13285|13284.1|13280.7|13279.8|13285.2|13284.3|13279.5|13278.6|295
1747323000000|2025-05-15 15:30:00|13281.2|13280.3|13281.3|13280.4|13282.4|13281.5|13279.2|13278.3|235
1747323300000|2025-05-15 15:35:00|13281.5|13280.6|13283.1|13282.2|13284.4|13283.3|13279.1|13278.2|199
1747323600000|2025-05-15 15:40:00|13283.2|13282.3|13282.1|13281.2|13288.2|13287.3|13281|13280.1|193
1747323900000|2025-05-15 15:45:00|13282|13281.1|13287.2|13286.3|13287.9|13287|13281.2|13280|238
1747324200000|2025-05-15 15:50:00|13287.5|13286.6|13288.1|13287.2|13290.2|13289.3|13285.5|13284.6|234
1747324500000|2025-05-15 15:55:00|13289.2|13288.3|13290|13289.1|13292.3|13291.4|13287|13286.1|206
1747324800000|2025-05-15 16:00:00|13290.1|13289.2|13293.9|13293|13295.2|13294.3|13290.1|13289.2|175
1747325100000|2025-05-15 16:05:00|13293.4|13292.5|13294|13293.1|13297.2|13296.3|13293.2|13292.3|175
1747325400000|2025-05-15 16:10:00|13294.2|13293.3|13290.5|13289.6|13294.2|13293.3|13288.2|13287.3|172
1747325700000|2025-05-15 16:15:00|13290.6|13289.7|13293.9|13293|13293.9|13293|13289.6|13288.7|197
1747326000000|2025-05-15 16:20:00|13294|13293.1|13290.2|13289.3|13295|13294.1|13290.2|13289|155
1747326300000|2025-05-15 16:25:00|13290.3|13289.4|13291.1|13290.2|13292.3|13291.4|13290.3|13289.4|81
1747326600000|2025-05-15 16:30:00|13291|13290.1|13287.3|13286.4|13291|13290.1|13286.1|13285.2|130
1747326900000|2025-05-15 16:35:00|13287.4|13286.5|13289.1|13288.2|13291.3|13290.4|13286.3|13285.4|109
1747327200000|2025-05-15 16:40:00|13288.6|13287.7|13289.3|13288.4|13290.8|13289.9|13286.2|13285.3|107
1747327500000|2025-05-15 16:45:00|13289.1|13288.2|13287.1|13286.2|13289.5|13288.6|13286.8|13285.9|117
1747327800000|2025-05-15 16:50:00|13286.8|13285.9|13285.3|13284.4|13289|13288.1|13284.3|13283.4|140
1747328100000|2025-05-15 16:55:00|13285.2|13284.3|13289.5|13288.6|13290.6|13289.7|13282.8|13281.9|236
1747328400000|2025-05-15 17:00:00|13289.7|13288.8|13298.6|13297.7|13299.6|13298.3|13289.4|13288.5|165
1747328700000|2025-05-15 17:05:00|13298.7|13297.8|13297|13296.1|13301.2|13300.3|13296.4|13295.5|114
1747329000000|2025-05-15 17:10:00|13297.1|13296.2|13293.1|13292.2|13297.1|13296.2|13291.5|13290.6|128
1747329300000|2025-05-15 17:15:00|13293|13292.1|13292.2|13291.3|13293|13292.1|13289.3|13288.4|95
1747329600000|2025-05-15 17:20:00|13292.3|13291.4|13290.7|13289.8|13293.2|13292.3|13290.2|13289.3|108
1747329900000|2025-05-15 17:25:00|13290.9|13290|13292.2|13291.3|13292.9|13292|13289.5|13288.6|135
1747330200000|2025-05-15 17:30:00|13292.4|13291.5|13292.3|13291.4|13292.9|13292|13288.8|13287.9|123
1747330500000|2025-05-15 17:35:00|13293.3|13292.4|13291.5|13290|13293.9|13293|13290.7|13289.2|90
1747330800000|2025-05-15 17:40:00|13291|13289.5|13289.9|13289|13291|13289.5|13289.1|13287.7|102
1747331100000|2025-05-15 17:45:00|13289.8|13288.9|13289.8|13288.9|13292.5|13291.5|13289.3|13288.4|126
1747331400000|2025-05-15 17:50:00|13289.7|13288.8|13290.2|13289.3|13290.8|13289.9|13289|13288.1|112
1747331700000|2025-05-15 17:55:00|13290.3|13289.4|13288|13287.1|13290.3|13289.4|13287.2|13286.3|111
1747332000000|2025-05-15 18:00:00|13288.1|13287.2|13292.3|13291.4|13293.2|13292.3|13287.6|13286.7|165
1747332300000|2025-05-15 18:05:00|13292.2|13291.3|13296.1|13295.2|13296.1|13295.2|13292.1|13291.2|118
1747332600000|2025-05-15 18:10:00|13296.4|13295.5|13293.7|13292.8|13296.6|13295.7|13293.3|13292.4|72
1747332900000|2025-05-15 18:15:00|13293.5|13292.6|13294.6|13293.7|13296|13295.1|13293.4|13292.5|82
1747333200000|2025-05-15 18:20:00|13294.5|13293.6|13296.5|13295.6|13298|13297.1|13294.5|13293.6|113
1747333500000|2025-05-15 18:25:00|13296.4|13295.5|13292|13291.1|13296.4|13295.5|13291.3|13290.4|103
1747333800000|2025-05-15 18:30:00|13291.9|13291|13292.8|13291.9|13293|13292.1|13290|13289.1|125
1747334100000|2025-05-15 18:35:00|13292.9|13292|13296.8|13295.9|13297.7|13296.8|13292.9|13292|94
1747334400000|2025-05-15 18:40:00|13297.8|13296.9|13299.4|13298.5|13300.2|13299.3|13297.8|13296.9|100
1747334700000|2025-05-15 18:45:00|13299|13298.1|13298|13297.1|13301.4|13300.5|13297.4|13296.5|104
1747335000000|2025-05-15 18:50:00|13297.7|13296.8|13298.2|13297.3|13300.2|13299.3|13297.3|13296.4|104
1747335300000|2025-05-15 18:55:00|13297.9|13297|13298.9|13298|13301.6|13300.7|13297.9|13297|191
1747335600000|2025-05-15 19:00:00|13299.4|13298.5|13296.2|13295.3|13299.7|13298.8|13294|13293.1|123
1747335900000|2025-05-15 19:05:00|13296.3|13295.4|13296.5|13295.6|13296.6|13295.7|13294.6|13293.7|77
1747336200000|2025-05-15 19:10:00|13296.9|13296|13295.8|13294.9|13296.9|13296|13295.2|13294.3|88
1747336500000|2025-05-15 19:15:00|13296|13295.1|13297.9|13297|13298.4|13297.5|13294.3|13293.4|79
1747336800000|2025-05-15 19:20:00|13297.7|13296.8|13300|13299.1|13300.2|13299.3|13297.2|13296.3|79
1747337100000|2025-05-15 19:25:00|13300.7|13299.8|13301.8|13300.9|13301.8|13300.9|13299|13298.1|134
1747337400000|2025-05-15 19:30:00|13301.9|13301|13303.1|13302.2|13303.6|13302.7|13300.9|13300|93
1747337700000|2025-05-15 19:35:00|13303.9|13303|13306.2|13305.3|13306.9|13306|13303.7|13302.4|85
1747338000000|2025-05-15 19:40:00|13306.1|13305.2|13306.2|13305.3|13308|13307.1|13305.8|13304.6|74
1747338300000|2025-05-15 19:45:00|13305.7|13304.8|13305.2|13304.3|13306.6|13305.7|13304.4|13303.1|102
1747338600000|2025-05-15 19:50:00|13305.1|13304.2|13306.2|13305.3|13307|13306.1|13304.7|13303.8|70
1747338900000|2025-05-15 19:55:00|13306.6|13305.7|13306.2|13305.3|13308.1|13307.2|13305.9|13305|129
1747339200000|2025-05-15 20:00:00|13306.1|13305.2|13308|13307.1|13308.5|13307.6|13305.9|13304.5|74
1747339500000|2025-05-15 20:05:00|13307.7|13306.8|13308.2|13307.3|13309.2|13308.3|13307.2|13306.3|64
1747339800000|2025-05-15 20:10:00|13308.3|13307.4|13306.4|13305.5|13308.6|13307.7|13306.3|13305.4|54
1747340100000|2025-05-15 20:15:00|13306.3|13305.4|13307.1|13306.2|13307.5|13306.5|13306|13304.8|99
1747340400000|2025-05-15 20:20:00|13307.3|13306.4|13308.7|13307.8|13309.4|13308.3|13307.3|13306.4|59
1747340700000|2025-05-15 20:25:00|13308.8|13307.9|13308.2|13307.3|13309|13308.1|13307|13306.1|66
1747341000000|2025-05-15 20:30:00|13308.3|13307.4|13307.9|13307|13309.2|13308.3|13307.7|13306.8|55
1747341300000|2025-05-15 20:35:00|13307.8|13306.9|13306.2|13305.3|13307.9|13307|13305.5|13304.6|58
1747341600000|2025-05-15 20:40:00|13306.6|13305.7|13306.9|13305.4|13307.2|13305.7|13304.9|13304|63
1747341900000|2025-05-15 20:45:00|13306.5|13305|13306.4|13304.9|13307.4|13306.2|13306.4|13304.9|38
1747342200000|2025-05-15 20:50:00|13306.2|13304.7|13305.2|13303.7|13306.4|13304.9|13304.4|13302.7|49
1747342500000|2025-05-15 20:55:00|13305.7|13303.3|13310.5|13298.6|13313.3|13305.1|13304.4|13297.9|150
1747342800000|2025-05-15 21:00:00|13311.5|13299.6|13303.9|13292|13319.2|13307.3|13303.9|13292|10
1747343100000|2025-05-15 21:05:00|13304.8|13292.9|13313.6|13301.7|13313.6|13301.7|13304.6|13292.7|15
1747343400000|2025-05-15 21:10:00|13313.9|13302|13313|13301.1|13315.1|13303.2|13313|13301.1|7
1747343700000|2025-05-15 21:15:00|13312.8|13300.9|13312.9|13301|13313.6|13301.7|13312.8|13300.9|7
1747344000000|2025-05-15 21:20:00|13312.8|13300.9|13309.7|13299.9|13312.8|13300.9|13309.7|13299.7|8
1747344300000|2025-05-15 21:25:00|13309.5|13300.2|13305.7|13293.8|13309.5|13300.2|13305.2|13293.3|15
1747344600000|2025-05-15 21:30:00|13305.8|13293.9|13308.5|13296.6|13308.5|13296.6|13303.8|13291.9|27
1747344900000|2025-05-15 21:35:00|13308.6|13296.7|13309|13297.1|13309.5|13297.6|13308.3|13296.4|19
1747345200000|2025-05-15 21:40:00|13308.9|13297|13309.1|13297.2|13309.6|13297.7|13308.9|13297|11
1747345500000|2025-05-15 21:45:00|13309.4|13297.5|13309.5|13297.6|13309.8|13297.9|13309.2|13297.3|11
1747345800000|2025-05-15 21:50:00|13310.9|13299|13310.7|13298.8|13311.4|13299.5|13310.6|13298.7|11
1747346100000|2025-05-15 21:55:00|13310.8|13298.9|13311.4|13299.5|13312.3|13300.4|13310.6|13298.7|25
1747346400000|2025-05-15 22:00:00|13311.3|13299.4|13306.3|13301.7|13311.8|13301.7|13304.2|13297.7|84
1747346700000|2025-05-15 22:05:00|13305.8|13302.1|13307.8|13304.5|13307.8|13304.8|13305.2|13302.1|35
1747347000000|2025-05-15 22:10:00|13307.6|13304.6|13305.9|13304.4|13307.7|13305.8|13305.8|13304.3|25
1747347300000|2025-05-15 22:15:00|13306.2|13304.7|13307|13305.5|13307.7|13306.2|13305.1|13303|61
1747347600000|2025-05-15 22:20:00|13306.9|13305.4|13306.2|13304.7|13307.1|13305.6|13305|13303.5|55
1747347900000|2025-05-15 22:25:00|13306.3|13304.8|13304.9|13303.4|13306.6|13304.8|13304.7|13302.8|34
1747348200000|2025-05-15 22:30:00|13304.8|13303.3|13305.5|13304|13306|13304.5|13304.8|13303|46
1747348500000|2025-05-15 22:35:00|13305.6|13304.1|13307.5|13304.8|13307.7|13306.2|13305.4|13303.9|44
1747348800000|2025-05-15 22:40:00|13307.7|13304.7|13308.4|13306.9|13308.6|13306.9|13306.6|13304.7|46
1747349100000|2025-05-15 22:45:00|13308|13306.5|13307.3|13305.8|13308.1|13306.6|13306.4|13304.9|39
1747349400000|2025-05-15 22:50:00|13307.2|13305.7|13307.3|13305.8|13308.2|13306.7|13306.3|13304.8|48
1747349700000|2025-05-15 22:55:00|13307.4|13305.9|13309.3|13307.8|13310.5|13308.8|13307.4|13305.9|39
1747350000000|2025-05-15 23:00:00|13309.8|13308.3|13308.3|13306.8|13310.3|13308.8|13307.9|13306.1|45
1747350300000|2025-05-15 23:05:00|13308.5|13306.3|13309.3|13307.8|13309.3|13307.8|13307.5|13306|36
1747350600000|2025-05-15 23:10:00|13309.2|13307.7|13310.2|13309.3|13310.2|13309.3|13309|13307.5|21
1747350900000|2025-05-15 23:15:00|13310.1|13309.2|13308.6|13307.7|13310.2|13309.3|13307.1|13306.2|49
1747351200000|2025-05-15 23:20:00|13308.7|13307.8|13306.3|13305.4|13308.7|13307.8|13306.3|13305.4|44
1747351500000|2025-05-15 23:25:00|13306.9|13306|13308.3|13307.4|13308.3|13307.4|13306.9|13305.9|28
1747351800000|2025-05-15 23:30:00|13308.4|13307.5|13308.8|13307.9|13309.9|13308.9|13308.4|13307.5|50
1747352100000|2025-05-15 23:35:00|13309.2|13307.7|13309.1|13308.2|13309.2|13308.3|13307.2|13306.3|47
1747352400000|2025-05-15 23:40:00|13309.4|13308.5|13307.6|13306.1|13310.1|13309.2|13307.1|13306.1|72
1747352700000|2025-05-15 23:45:00|13307.4|13305.9|13308.1|13307.2|13308.9|13308|13307.4|13305.9|54
1747353000000|2025-05-15 23:50:00|13307.7|13306.8|13306|13305.1|13308.4|13307.3|13305.2|13304.3|41
1747353300000|2025-05-15 23:55:00|13305.5|13304.6|13303.8|13302.9|13306.2|13305.3|13303.8|13302.9|55
1747353600000|2025-05-16 00:00:00|13303.3|13302.4|13313|13312.1|13314.1|13313.2|13302.1|13301.2|202
1747353900000|2025-05-16 00:05:00|13313.2|13312.3|13310.4|13308.9|13313.4|13312.5|13308.8|13307.7|179
1747354200000|2025-05-16 00:10:00|13311|13309.5|13312|13311.1|13312.7|13311.2|13308.7|13307.2|171
1747354500000|2025-05-16 00:15:00|13312.1|13311.2|13312.1|13311.2|13313.5|13312|13310.5|13309.6|155
1747354800000|2025-05-16 00:20:00|13312.5|13311.6|13310.3|13309.4|13313.4|13312.3|13310.3|13309.4|167
1747355100000|2025-05-16 00:25:00|13310.2|13309.3|13310.1|13309.2|13313.2|13312.3|13310.1|13308.8|128
1747355400000|2025-05-16 00:30:00|13310.3|13309.4|13315|13314.1|13316.3|13315|13310.1|13309.2|142
1747355700000|2025-05-16 00:35:00|13315.2|13314.3|13317.2|13315.7|13318.1|13317.2|13314.3|13313.4|138
1747356000000|2025-05-16 00:40:00|13316.9|13315.4|13313.1|13312.2|13318|13317.1|13312.8|13311.9|152
1747356300000|2025-05-16 00:45:00|13312.9|13312|13313.1|13312.2|13314.8|13313.9|13311|13310.1|196
1747356600000|2025-05-16 00:50:00|13312.9|13312|13315.2|13314.3|13316.1|13315.2|13311.6|13310.7|203
1747356900000|2025-05-16 00:55:00|13315.1|13314.2|13314.8|13313.9|13316.8|13315.9|13313.9|13313|182
1747357200000|2025-05-16 01:00:00|13314.7|13313.8|13315|13314.1|13315.9|13315|13313.1|13312.2|152
1747357500000|2025-05-16 01:05:00|13315.1|13314.2|13316.1|13315.2|13316.3|13315.4|13313.5|13312.6|138
1747357800000|2025-05-16 01:10:00|13316|13315.1|13316|13315.1|13316.7|13315.8|13313.1|13312.2|86
1747358100000|2025-05-16 01:15:00|13316.1|13315.2|13315.1|13314.2|13317.9|13317|13313.5|13312.6|133
1747358400000|2025-05-16 01:20:00|13315|13314.1|13312.6|13311.7|13316.1|13315.2|13312.5|13311.6|124
1747358700000|2025-05-16 01:25:00|13312.8|13311.9|13312.2|13311.3|13313|13312.1|13311.1|13310.2|134
1747359000000|2025-05-16 01:30:00|13312.6|13311.7|13315.6|13314.7|13315.6|13314.7|13311.1|13310.2|139
1747359300000|2025-05-16 01:35:00|13315.3|13314.4|13314.7|13313.8|13318.1|13317.2|13314.1|13313.2|187
1747359600000|2025-05-16 01:40:00|13314.6|13313.7|13318.2|13317.3|13318.8|13317.9|13314.3|13313.4|89
1747359900000|2025-05-16 01:45:00|13318.3|13317.4|13316.2|13315.3|13319.4|13318.5|13315.1|13314.2|122
1747360200000|2025-05-16 01:50:00|13316.1|13315.2|13315|13314.1|13316.4|13315.5|13314.8|13313.9|67
1747360500000|2025-05-16 01:55:00|13315.1|13314.2|13316.3|13314.8|13316.5|13315.6|13311.9|13311|226
1747360800000|2025-05-16 02:00:00|13316.2|13314.7|13317.2|13316.3|13317.2|13316.3|13314.3|13312.8|166
1747361100000|2025-05-16 02:05:00|13317.3|13316.4|13312.2|13311.3|13317.6|13316.7|13312.2|13311.3|118
1747361400000|2025-05-16 02:10:00|13312.3|13311.4|13317.9|13317|13317.9|13317|13311.1|13310.2|150
1747361700000|2025-05-16 02:15:00|13318.2|13317.3|13317|13316.1|13318.2|13317.3|13315.5|13314.6|106
1747362000000|2025-05-16 02:20:00|13316.5|13315.6|13311.9|13311|13316.8|13315.9|13311|13310.1|98
1747362300000|2025-05-16 02:25:00|13312.8|13311.9|13311.8|13310.9|13314|13313.1|13311.2|13310.3|99
1747362600000|2025-05-16 02:30:00|13311.7|13310.8|13310|13309.1|13312.1|13311.2|13309.4|13308.5|120
1747362900000|2025-05-16 02:35:00|13309.3|13308.4|13310|13309.1|13311.4|13310.5|13307.3|13306.4|109
1747363200000|2025-05-16 02:40:00|13309.9|13309|13311.3|13310.4|13313|13311.5|13309.4|13308.5|168
1747363500000|2025-05-16 02:45:00|13311.2|13310.3|13312|13311.1|13313.1|13312.2|13310.8|13309.9|91
1747363800000|2025-05-16 02:50:00|13311.8|13310.9|13311.9|13311|13313.3|13312.4|13310.2|13309.3|81
1747364100000|2025-05-16 02:55:00|13312.1|13311.2|13311.6|13310.7|13313|13312.1|13310.1|13309.2|121
1747364400000|2025-05-16 03:00:00|13311.4|13310.5|13312.1|13311.2|13314.1|13313.2|13309.2|13308.3|145
1747364700000|2025-05-16 03:05:00|13311.9|13311|13313.5|13312|13313.5|13312.4|13311.4|13310.5|62
1747365000000|2025-05-16 03:10:00|13313.6|13312.1|13311|13310.1|13313.6|13312.6|13309.3|13308.4|136
1747365300000|2025-05-16 03:15:00|13310.6|13309.7|13312.2|13311.3|13313.9|13313|13309.9|13309|110
1747365600000|2025-05-16 03:20:00|13312|13311.1|13314.1|13313.2|13314.2|13313.3|13311.6|13310.7|112
1747365900000|2025-05-16 03:25:00|13314.3|13313.4|13316.4|13315.5|13317|13316.1|13314.3|13313.3|90
1747366200000|2025-05-16 03:30:00|13316.9|13316|13317.7|13316.8|13318.1|13317.2|13315.1|13314.2|112
1747366500000|2025-05-16 03:35:00|13317.6|13316.7|13317.5|13316.6|13319.1|13318.2|13317.1|13316.2|99
1747366800000|2025-05-16 03:40:00|13317.6|13316.7|13316.5|13315.6|13318|13317.1|13314|13313.1|100
1747367100000|2025-05-16 03:45:00|13316.4|13315.5|13314|13313.1|13316.5|13315.6|13313.7|13312.8|58
1747367400000|2025-05-16 03:50:00|13314.6|13312.4|13314.5|13313.6|13314.9|13314|13313.2|13312.3|50
1747367700000|2025-05-16 03:55:00|13314.6|13313.7|13312.8|13311.9|13317.4|13316.5|13312.2|13311.3|117
1747368000000|2025-05-16 04:00:00|13312.7|13311.8|13312.2|13311.3|13314.1|13313.2|13309.7|13308.8|157
1747368300000|2025-05-16 04:05:00|13312.6|13311.7|13311.7|13310.8|13313.8|13312.9|13311.2|13310.3|77
1747368600000|2025-05-16 04:10:00|13311.8|13310.9|13312.1|13311.2|13313|13312.1|13310.1|13309.2|79
1747368900000|2025-05-16 04:15:00|13311.8|13310.9|13312.2|13311.3|13312.4|13311.3|13310.8|13309.9|40
1747369200000|2025-05-16 04:20:00|13311.5|13310.6|13313.2|13312.3|13314.8|13313.9|13309.4|13308.5|98
1747369500000|2025-05-16 04:25:00|13313.4|13312.5|13313.8|13312.9|13314.1|13313.2|13312.3|13311.4|74
1747369800000|2025-05-16 04:30:00|13313.7|13312.8|13314|13313.1|13315.1|13314.2|13313.3|13312.3|107
1747370100000|2025-05-16 04:35:00|13313.9|13313|13314.1|13313.2|13314.1|13313.2|13312.4|13311.5|79
1747370400000|2025-05-16 04:40:00|13314|13313.1|13314|13313.1|13314.3|13313.4|13313.1|13312.2|47
1747370700000|2025-05-16 04:45:00|13314.1|13313.2|13316.1|13315.2|13316.7|13315.4|13313.6|13312.7|72
1747371000000|2025-05-16 04:50:00|13316.2|13315.3|13317.2|13316.3|13318.3|13317.4|13315.8|13314.9|67
1747371300000|2025-05-16 04:55:00|13316.7|13315.8|13319|13317.5|13320|13319.1|13316.4|13315.5|60
1747371600000|2025-05-16 05:00:00|13318.7|13317.2|13321.9|13321|13321.9|13321|13316.9|13315.4|72
1747371900000|2025-05-16 05:05:00|13321.7|13320.8|13327.3|13326.4|13328|13327.1|13320.9|13320|155
1747372200000|2025-05-16 05:10:00|13326.8|13325.9|13324.4|13323.5|13327.1|13326.2|13323.1|13322.2|100
1747372500000|2025-05-16 05:15:00|13324.5|13323.6|13326.9|13326|13327|13326.1|13324.4|13323.5|70
1747372800000|2025-05-16 05:20:00|13327.7|13326.8|13324.6|13323.7|13327.9|13327|13324.1|13323.1|63
1747373100000|2025-05-16 05:25:00|13324.7|13323.8|13321.5|13320.6|13324.9|13324|13320.9|13320|93
1747373400000|2025-05-16 05:30:00|13321.6|13320.7|13321.6|13320.7|13322.5|13321.6|13320|13319.1|93
1747373700000|2025-05-16 05:35:00|13321.9|13321|13325.2|13324.3|13327.1|13326.2|13321.8|13320.9|90
1747374000000|2025-05-16 05:40:00|13325.1|13324.2|13326.4|13325.5|13328|13327.1|13325|13324.1|105
1747374300000|2025-05-16 05:45:00|13326.3|13325.4|13326.2|13325.3|13326.4|13325.5|13324.9|13324|75
1747374600000|2025-05-16 05:50:00|13326.3|13325.4|13326.9|13326|13327.8|13326.9|13325.2|13324.3|92
1747374900000|2025-05-16 05:55:00|13327|13326.1|13326|13325.1|13328.4|13327.5|13326|13325.1|127
1747375200000|2025-05-16 06:00:00|13326.6|13325.7|13324.4|13323.5|13328|13327.1|13323.1|13322.2|237
1747375500000|2025-05-16 06:05:00|13323.8|13322.9|13322.3|13321.4|13323.9|13323|13318.4|13317.5|252
1747375800000|2025-05-16 06:10:00|13322.8|13321.9|13327.1|13326.2|13327.2|13326.3|13320.4|13319.5|237
1747376100000|2025-05-16 06:15:00|13327.4|13325.9|13331.6|13330.7|13332|13331.1|13324.2|13323.3|141
1747376400000|2025-05-16 06:20:00|13331.8|13330.9|13331.2|13330.3|13333|13332.1|13327.9|13327|178
1747376700000|2025-05-16 06:25:00|13331|13330.1|13330.4|13329.5|13332.2|13331.3|13329.2|13328.3|194
1747377000000|2025-05-16 06:30:00|13330.5|13329.6|13327|13326.1|13331.2|13330.3|13323.9|13323|155
1747377300000|2025-05-16 06:35:00|13328|13327.1|13329.2|13328.3|13329.3|13328.4|13325|13324.1|191
1747377600000|2025-05-16 06:40:00|13329|13328.1|13329|13328.1|13329.4|13328.5|13327.1|13326.2|109
1747377900000|2025-05-16 06:45:00|13329.2|13328.3|13330.9|13330|13330.9|13330|13327|13325.7|129
1747378200000|2025-05-16 06:50:00|13331|13330.1|13330.2|13329.3|13331|13330.1|13328.5|13327.6|104
1747378500000|2025-05-16 06:55:00|13330|13329.1|13325.1|13324.2|13331.9|13331|13325|13324.1|194
1747378800000|2025-05-16 07:00:00|13325.2|13324.3|13324.1|13323.2|13325.3|13324.4|13322|13321.1|266
1747379100000|2025-05-16 07:05:00|13324|13323.1|13328.3|13327.4|13328.3|13327.4|13322.9|13322|203
1747379400000|2025-05-16 07:10:00|13328.2|13327.3|13324.9|13324|13328.9|13328|13322.6|13321.7|272
1747379700000|2025-05-16 07:15:00|13325|13324.1|13320.1|13319.2|13325.3|13324.3|13317.8|13316.9|177
1747380000000|2025-05-16 07:20:00|13320.2|13319.3|13320|13319.1|13321.2|13320.3|13317.1|13316.2|126
1747380300000|2025-05-16 07:25:00|13319.8|13318.9|13327|13326.1|13327|13326.1|13319.2|13318.3|164
1747380600000|2025-05-16 07:30:00|13327.2|13326.3|13326.6|13325.7|13328.3|13327.4|13323.8|13322.9|208
1747380900000|2025-05-16 07:35:00|13326.7|13325.8|13328.2|13327.3|13329.4|13328.5|13325.4|13324.5|200
1747381200000|2025-05-16 07:40:00|13328.3|13327.4|13325.5|13323.3|13328.5|13327.6|13324.5|13322.5|211
1747381500000|2025-05-16 07:45:00|13325.3|13322.7|13324.9|13324|13325.4|13324.2|13323.1|13321.7|195
1747381800000|2025-05-16 07:50:00|13325.1|13324.2|13318.1|13317.2|13325.1|13324.2|13318.1|13317|202
1747382100000|2025-05-16 07:55:00|13318|13317.1|13315.2|13314.3|13318|13317.1|13313.1|13312.2|330
1747382400000|2025-05-16 08:00:00|13315.3|13314.4|13313.4|13312.5|13315.3|13314.4|13310.6|13309.7|248
1747382700000|2025-05-16 08:05:00|13313.3|13312.4|13314.4|13312.9|13317.2|13316.3|13310.9|13310|175
1747383000000|2025-05-16 08:10:00|13314.1|13312.6|13308.5|13307.6|13316.6|13315.3|13307.3|13306.4|258
1747383300000|2025-05-16 08:15:00|13308.7|13307.8|13308|13307.1|13309.7|13308.8|13305.5|13304.6|198
1747383600000|2025-05-16 08:20:00|13307.3|13306.4|13307.4|13306.5|13309|13308.1|13304.9|13304|123
1747383900000|2025-05-16 08:25:00|13307.2|13306.3|13306|13305.1|13307.3|13306.4|13302.1|13301.2|185
1747384200000|2025-05-16 08:30:00|13305.6|13304.7|13310.2|13309.3|13311.1|13310.2|13304.2|13303.3|150
1747384500000|2025-05-16 08:35:00|13310|13309.1|13308|13307.1|13310.2|13309.3|13307.6|13306.7|96
1747384800000|2025-05-16 08:40:00|13307.3|13306.4|13309.1|13308.2|13310.2|13309.3|13304.9|13303.8|188
1747385100000|2025-05-16 08:45:00|13309.3|13308.4|13309.8|13308.9|13310.3|13309.4|13306.9|13306|147
1747385400000|2025-05-16 08:50:00|13310.3|13309.4|13307|13306.1|13310.6|13309.7|13304.4|13303.5|169
1747385700000|2025-05-16 08:55:00|13306.7|13305.8|13305.1|13304.2|13308.5|13307.6|13304.9|13304|184
1747386000000|2025-05-16 09:00:00|13304.4|13303.5|13301.3|13300.4|13304.4|13303.5|13301.2|13300.3|152
1747386300000|2025-05-16 09:05:00|13301.2|13300.3|13302.4|13301.5|13303.3|13302.4|13300.3|13299|123
1747386600000|2025-05-16 09:10:00|13302.8|13301.9|13305.3|13304.4|13307.7|13306.8|13302.4|13301.5|150
1747386900000|2025-05-16 09:15:00|13305.2|13304.3|13303.6|13302.7|13305.6|13304.7|13300.1|13299.2|152
1747387200000|2025-05-16 09:20:00|13304|13303.1|13304.1|13303.2|13308|13307.1|13301.2|13300.3|205
1747387500000|2025-05-16 09:25:00|13304.2|13303.3|13307.1|13306.2|13307.4|13306.5|13304.1|13303.2|152
1747387800000|2025-05-16 09:30:00|13307.2|13306.3|13306.7|13305.8|13309.2|13308.3|13304.3|13303.4|192
1747388100000|2025-05-16 09:35:00|13306.3|13305.4|13303.9|13303|13306.5|13305.6|13302.2|13301.3|117
1747388400000|2025-05-16 09:40:00|13304|13303.1|13302.7|13301.8|13304.4|13303.5|13301.1|13300.2|124
1747388700000|2025-05-16 09:45:00|13303.1|13301.6|13294.2|13293.3|13303.6|13302.1|13293.6|13292.7|167
1747389000000|2025-05-16 09:50:00|13294.8|13293.9|13296.9|13296|13298.2|13297.3|13294.2|13292.7|201
1747389300000|2025-05-16 09:55:00|13298|13297.1|13293|13292.1|13299.2|13298.3|13291.3|13290.4|182
1747389600000|2025-05-16 10:00:00|13292.9|13292|13294.9|13294|13295.4|13294.5|13291.9|13291|176
1747389900000|2025-05-16 10:05:00|13294.7|13293.8|13290|13289.1|13294.7|13293.8|13287.3|13286.4|191
1747390200000|2025-05-16 10:10:00|13290.1|13289.2|13286.2|13285.3|13292.7|13291.8|13286|13285.1|188
1747390500000|2025-05-16 10:15:00|13286.1|13285.2|13287.9|13287|13291.2|13290.3|13285.2|13284.3|157
1747390800000|2025-05-16 10:20:00|13287.5|13286.6|13287.5|13286.6|13290.8|13289.9|13286.9|13286|129
1747391100000|2025-05-16 10:25:00|13287.3|13286.4|13287.2|13286.3|13287.3|13286.4|13284.3|13283.4|108
1747391400000|2025-05-16 10:30:00|13287.3|13286.4|13290.8|13289.9|13291.2|13290.3|13287.2|13286.3|113
1747391700000|2025-05-16 10:35:00|13290.4|13289.5|13287.8|13286.9|13291.5|13290.6|13283.3|13282.4|158
1747392000000|2025-05-16 10:40:00|13287.9|13287|13290|13289.1|13290.3|13289.4|13287|13286.1|147
1747392300000|2025-05-16 10:45:00|13290.1|13289.2|13291.9|13291|13292|13291.1|13288.7|13287.8|135
1747392600000|2025-05-16 10:50:00|13292|13291.1|13293.9|13293|13294.1|13293.2|13290.4|13289.5|126
1747392900000|2025-05-16 10:55:00|13293.4|13292.5|13291.4|13290.5|13295.7|13294.8|13290.4|13289.5|241
1747393200000|2025-05-16 11:00:00|13291.2|13290.3|13296.5|13295.6|13297.9|13297|13291.1|13290.2|219
1747393500000|2025-05-16 11:05:00|13296.4|13295.5|13300.4|13299.5|13300.7|13299.8|13296.1|13295.2|176
1747393800000|2025-05-16 11:10:00|13300.5|13299.6|13298.2|13297.3|13302.1|13301.2|13296.4|13295.5|163
1747394100000|2025-05-16 11:15:00|13298.4|13297.5|13298.6|13297.7|13300.3|13299.1|13295.7|13294.8|130
1747394400000|2025-05-16 11:20:00|13298.4|13297.5|13298.9|13298|13301.2|13300.3|13297.9|13297|122
1747394700000|2025-05-16 11:25:00|13298.8|13297.9|13295.4|13294.5|13299.9|13299|13295.2|13294.3|120
1747395000000|2025-05-16 11:30:00|13295.3|13294.4|13294.2|13293.3|13295.3|13294.4|13292.1|13291.2|125
1747395300000|2025-05-16 11:35:00|13294.1|13293.2|13292|13291.1|13295.8|13294.9|13291.4|13290.5|129
1747395600000|2025-05-16 11:40:00|13292.1|13291.2|13291.2|13290.3|13294.4|13293.5|13290|13289.1|117
1747395900000|2025-05-16 11:45:00|13291.7|13290.8|13291|13290.1|13295.1|13294.2|13291|13290.1|156
1747396200000|2025-05-16 11:50:00|13291.1|13290.2|13286.3|13285.4|13291.1|13290.2|13285.4|13284.5|192
1747396500000|2025-05-16 11:55:00|13285.6|13284.7|13283.1|13282.2|13286.5|13285.6|13282.6|13281.7|228
1747396800000|2025-05-16 12:00:00|13283|13282.1|13285.9|13285|13286.1|13285.2|13280.9|13280|281
1747397100000|2025-05-16 12:05:00|13286|13285.1|13283.7|13282.8|13287.9|13287|13283.6|13282.7|139
1747397400000|2025-05-16 12:10:00|13284.1|13283.2|13283.5|13282.6|13286.2|13285.3|13283.3|13282.3|200
1747397700000|2025-05-16 12:15:00|13283.6|13282.7|13284.1|13283.2|13285.4|13284.5|13281.4|13280.5|195
1747398000000|2025-05-16 12:20:00|13284.2|13283.3|13283.6|13282.7|13284.4|13283.5|13279.7|13278.8|129
1747398300000|2025-05-16 12:25:00|13284.1|13283.2|13287.2|13284.5|13288.2|13286.7|13284.1|13282.8|175
1747398600000|2025-05-16 12:30:00|13287.5|13284|13282.2|13281.3|13287.9|13284.8|13280|13279.1|191
1747398900000|2025-05-16 12:35:00|13282.1|13281.2|13283.6|13282.7|13288.1|13287.2|13280.5|13279.6|197
1747399200000|2025-05-16 12:40:00|13283.7|13282.8|13280.4|13279.5|13284.2|13283.3|13279.4|13278.5|189
1747399500000|2025-05-16 12:45:00|13280.2|13279.3|13275.8|13274.9|13280.2|13279.3|13275.5|13274.6|168
1747399800000|2025-05-16 12:50:00|13275.9|13275|13280.6|13279.1|13281.1|13279.6|13274.1|13273.2|234
1747400100000|2025-05-16 12:55:00|13280.4|13278.9|13283.7|13282.8|13284|13283.1|13280|13278.5|177
1747400400000|2025-05-16 13:00:00|13284|13283.1|13280.4|13279.5|13284.5|13283.6|13279.4|13278.5|284
1747400700000|2025-05-16 13:05:00|13280.5|13279.6|13284.4|13283.5|13286|13285.1|13280.4|13279.5|184
1747401000000|2025-05-16 13:10:00|13283.7|13282.8|13289.2|13288.3|13290.3|13289.4|13282|13281.1|195
1747401300000|2025-05-16 13:15:00|13289.1|13288.2|13291.2|13290.3|13293.4|13292.5|13288.2|13287.3|179
1747401600000|2025-05-16 13:20:00|13291.1|13290.2|13294|13293.1|13296.2|13295.3|13291.1|13290.2|203
1747401900000|2025-05-16 13:25:00|13294.1|13293.2|13284.4|13283.5|13294.1|13293.2|13284.3|13283.4|254
1747402200000|2025-05-16 13:30:00|13284.5|13283.6|13282.4|13281.5|13286.4|13285.5|13282.4|13281.5|268
1747402500000|2025-05-16 13:35:00|13283|13282.1|13287.5|13286.6|13289|13288.1|13281.6|13280.7|336
1747402800000|2025-05-16 13:40:00|13287.8|13286.9|13288.3|13287.4|13290.5|13289.6|13287|13286.1|287
1747403100000|2025-05-16 13:45:00|13288.7|13287.8|13295.1|13294.2|13295.7|13294.8|13288.2|13287.3|220
1747403400000|2025-05-16 13:50:00|13295.4|13293.9|13296.5|13295.6|13299.5|13298.6|13294.2|13293.3|314
1747403700000|2025-05-16 13:55:00|13296.4|13295.5|13295.9|13292.8|13297.1|13296.2|13293.4|13292|331
1747404000000|2025-05-16 14:00:00|13295.8|13293.1|13284.5|13283.6|13297|13296.1|13280.8|13279.9|518
1747404300000|2025-05-16 14:05:00|13284.6|13283.7|13286.8|13285.9|13289.9|13289|13283.6|13282.7|348
1747404600000|2025-05-16 14:10:00|13286.5|13285.6|13284|13283.1|13287.7|13286.8|13280.9|13280|390
1747404900000|2025-05-16 14:15:00|13284.2|13283.3|13282.4|13280.9|13284.2|13283.3|13278.3|13277.4|293
1747405200000|2025-05-16 14:20:00|13282.3|13280.8|13288.2|13287.3|13289|13288.1|13281.4|13280.5|278
1747405500000|2025-05-16 14:25:00|13288.1|13287.2|13281.1|13280.2|13290|13288.5|13279.2|13278.3|336
1747405800000|2025-05-16 14:30:00|13281.2|13280.3|13275.6|13274.7|13284.4|13283.5|13275|13274.1|386
1747406100000|2025-05-16 14:35:00|13275.7|13274.8|13267.7|13266.8|13277.3|13275.8|13266|13265.1|525
1747406400000|2025-05-16 14:40:00|13267.9|13267|13258.7|13257.2|13269.2|13268.3|13258.1|13257.1|530
1747406700000|2025-05-16 14:45:00|13259|13257.5|13260.5|13259.6|13263.5|13262|13254|13253.1|516
1747407000000|2025-05-16 14:50:00|13260.6|13259.7|13260.1|13259.2|13262.9|13262|13254|13253.1|454
1747407300000|2025-05-16 14:55:00|13260.2|13259.3|13266.1|13265.2|13268.5|13267.5|13257.6|13256.6|564
1747407600000|2025-05-16 15:00:00|13266|13265.1|13266|13265.1|13268|13266.1|13262.7|13261.8|466
1747407900000|2025-05-16 15:05:00|13265.9|13265|13260.3|13259.4|13266.3|13265.4|13260.1|13259.2|283
1747408200000|2025-05-16 15:10:00|13260.2|13259.3|13268.2|13267.3|13270.4|13269.5|13259.3|13258.4|320
1747408500000|2025-05-16 15:15:00|13268.1|13267.2|13263.5|13262.6|13268.5|13267.2|13262.7|13261.2|373
1747408800000|2025-05-16 15:20:00|13263.4|13262.5|13260.5|13259.6|13265.5|13264.6|13259.6|13258.6|241
1747409100000|2025-05-16 15:25:00|13260.9|13260|13259.2|13258.3|13263.1|13262.2|13256.7|13255.8|230
1747409400000|2025-05-16 15:30:00|13258.6|13257.7|13260.2|13259.3|13260.6|13259.7|13255.5|13254.6|218
1747409700000|2025-05-16 15:35:00|13260.1|13259.2|13266.3|13265.4|13267.2|13266.3|13260.1|13259.2|191
1747410000000|2025-05-16 15:40:00|13266.1|13265.2|13264.1|13263.2|13266.5|13265.6|13263.5|13262.6|162
1747410300000|2025-05-16 15:45:00|13264|13263.1|13259.9|13259|13265.9|13265|13259.3|13258.4|222
1747410600000|2025-05-16 15:50:00|13259.8|13258.9|13261.7|13260.8|13262.7|13261.8|13257.1|13256.2|208
1747410900000|2025-05-16 15:55:00|13261.8|13260.9|13256.5|13255.6|13261.8|13260.9|13256.1|13255.2|214
1747411200000|2025-05-16 16:00:00|13256.4|13255.5|13257.7|13256.8|13265.3|13264.4|13256|13255.1|466
1747411500000|2025-05-16 16:05:00|13257.6|13256.7|13253.7|13252.8|13257.8|13256.9|13251.3|13250.4|280
1747411800000|2025-05-16 16:10:00|13253.6|13252.7|13253.8|13252.9|13256|13255.1|13252.4|13251.5|193
1747412100000|2025-05-16 16:15:00|13253.7|13252.8|13253.3|13252.4|13255.6|13254.7|13251.5|13250.6|175
1747412400000|2025-05-16 16:20:00|13253.4|13252.5|13256.3|13255.4|13256.4|13255.5|13251.3|13250.4|164
1747412700000|2025-05-16 16:25:00|13256.2|13255.3|13259.7|13258.8|13262|13261.1|13255.3|13254.4|147
1747413000000|2025-05-16 16:30:00|13259.8|13258.9|13261.8|13260.9|13262.2|13261.3|13258.5|13257.6|175
1747413300000|2025-05-16 16:35:00|13261.7|13260.8|13262.8|13261.9|13263.8|13262.9|13259.5|13258.6|115
1747413600000|2025-05-16 16:40:00|13263|13262.1|13265|13264.1|13266|13265.1|13260.4|13259.5|128
1747413900000|2025-05-16 16:45:00|13264.9|13264|13268.3|13267.4|13269.6|13268.7|13264.7|13263.8|153
1747414200000|2025-05-16 16:50:00|13268.2|13267.3|13268.2|13267.3|13269.2|13268.3|13266.8|13265.9|84
1747414500000|2025-05-16 16:55:00|13267.8|13266.9|13269.1|13268.2|13269.9|13269|13267.2|13266.3|131
1747414800000|2025-05-16 17:00:00|13269.5|13268.6|13272.3|13271.4|13275|13274.1|13268.7|13267.2|184
1747415100000|2025-05-16 17:05:00|13272.2|13271.3|13273.1|13272.2|13275|13274.1|13272.2|13271.3|109
1747415400000|2025-05-16 17:10:00|13273.2|13272.3|13272.8|13271.9|13274.1|13273.2|13270.3|13269.2|107
1747415700000|2025-05-16 17:15:00|13273|13272.1|13273.4|13272.5|13275.2|13274.3|13272.2|13271.3|100
1747416000000|2025-05-16 17:20:00|13273.3|13272.4|13273.5|13272.6|13274.3|13273.4|13271.2|13270.3|141
1747416300000|2025-05-16 17:25:00|13273.7|13272.8|13273.4|13272.5|13274.2|13273.3|13272.3|13271.4|68
1747416600000|2025-05-16 17:30:00|13273|13272.1|13270.3|13269.4|13273|13272.1|13270|13269.1|89
1747416900000|2025-05-16 17:35:00|13270.4|13269.5|13271.6|13270.7|13272.8|13271.6|13270.4|13269.5|70
1747417200000|2025-05-16 17:40:00|13271.7|13270.8|13269.1|13268.2|13272.4|13271.3|13269|13268.1|73
1747417500000|2025-05-16 17:45:00|13269|13268.1|13273|13272.1|13274.9|13274|13269|13268.1|139
1747417800000|2025-05-16 17:50:00|13272.9|13272|13270.2|13269.3|13273.6|13272.7|13270|13269.1|69
1747418100000|2025-05-16 17:55:00|13270.4|13269.5|13272|13271.1|13272.2|13271.3|13269.3|13268.4|126
1747418400000|2025-05-16 18:00:00|13272.1|13271.2|13271.5|13270.6|13273.4|13272.5|13271.2|13270.3|142
1747418700000|2025-05-16 18:05:00|13271.4|13270.5|13269.6|13268.7|13271.7|13270.8|13269.3|13268.2|75
1747419000000|2025-05-16 18:10:00|13269.7|13268.8|13269.7|13268.8|13272.1|13271.2|13269.2|13268.3|83
1747419300000|2025-05-16 18:15:00|13269.5|13268.6|13270.9|13270|13271.2|13270.3|13268.2|13267.3|116
1747419600000|2025-05-16 18:20:00|13270.7|13269.8|13273|13272.1|13273.6|13272.7|13270.7|13269.8|69
1747419900000|2025-05-16 18:25:00|13272.9|13272|13272|13271.1|13273|13272.1|13270.8|13269.9|87
1747420200000|2025-05-16 18:30:00|13271.7|13270.8|13271.1|13270.2|13272.5|13271.6|13270|13269.1|88
1747420500000|2025-05-16 18:35:00|13271.3|13270.4|13272|13271.1|13272.7|13271.8|13270.7|13269.8|108
1747420800000|2025-05-16 18:40:00|13271.9|13271|13275.7|13274.8|13276.5|13275.6|13271.3|13270.4|199
1747421100000|2025-05-16 18:45:00|13275.6|13274.7|13279.9|13279|13280.1|13279.2|13275.6|13274.7|135
1747421400000|2025-05-16 18:50:00|13279.4|13278.5|13277.4|13276.5|13279.5|13278.6|13277|13276.1|131
1747421700000|2025-05-16 18:55:00|13277.3|13276.4|13278.7|13277.8|13279.1|13278.2|13277.2|13276.3|121
1747422000000|2025-05-16 19:00:00|13278.5|13277.6|13279.3|13278.4|13282.5|13281.6|13278.4|13277.5|141
1747422300000|2025-05-16 19:05:00|13279.4|13278.5|13281.1|13280.2|13282.4|13281.2|13279.4|13278.5|117
1747422600000|2025-05-16 19:10:00|13281.2|13280.3|13280.8|13279.9|13281.7|13280.8|13279.9|13279|81
1747422900000|2025-05-16 19:15:00|13280.7|13279.8|13282|13281.1|13282.5|13281.6|13279.5|13278.6|75
1747423200000|2025-05-16 19:20:00|13282.2|13281.3|13281.9|13281|13282.5|13281.6|13280.2|13279.3|101
1747423500000|2025-05-16 19:25:00|13281.8|13280.9|13282.3|13281.4|13284.2|13283.3|13281.8|13280.9|130
1747423800000|2025-05-16 19:30:00|13282.4|13281.5|13282.6|13281.7|13283|13282.1|13281.1|13280.2|126
1747424100000|2025-05-16 19:35:00|13282.7|13281.8|13281.2|13280.3|13282.9|13282|13281.1|13280.2|83
1747424400000|2025-05-16 19:40:00|13280.9|13280|13281.1|13280.2|13281.6|13280.7|13280|13279.1|82
1747424700000|2025-05-16 19:45:00|13281|13280.1|13277.7|13276.8|13281.1|13280.2|13277.2|13276.3|95
1747425000000|2025-05-16 19:50:00|13277.4|13276.5|13277.5|13276.6|13278|13277.1|13275.8|13274.7|107
1747425300000|2025-05-16 19:55:00|13277.6|13276.7|13276.5|13275.6|13279.8|13278.9|13275.2|13274.3|189
1747425600000|2025-05-16 20:00:00|13276.3|13275.4|13278.4|13276.9|13278.7|13277.6|13275.5|13274.3|145
1747425900000|2025-05-16 20:05:00|13278.7|13277.2|13278.4|13276.9|13280.4|13279.2|13277.4|13276.1|224
1747426200000|2025-05-16 20:10:00|13278.2|13276.7|13277.3|13275.8|13278.5|13277.2|13276.3|13275|316
1747426500000|2025-05-16 20:15:00|13277.2|13275.7|13278.7|13277.2|13279.3|13278|13276.4|13275.1|159
1747426800000|2025-05-16 20:20:00|13278.8|13277.3|13278.1|13276.6|13280|13278.5|13278.1|13276.6|124
1747427100000|2025-05-16 20:25:00|13278.2|13276.7|13277.1|13275.6|13278.5|13277|13276.7|13275.2|181
1747427400000|2025-05-16 20:30:00|13277.2|13275.7|13280|13278.5|13280.7|13279.2|13276.7|13275.2|154
1747427700000|2025-05-16 20:35:00|13280.1|13278.6|13278.9|13277.4|13280.1|13278.6|13278.5|13277|90
1747428000000|2025-05-16 20:40:00|13279|13277.5|13278.3|13276.8|13280|13278.5|13276.5|13275|268
1747428300000|2025-05-16 20:45:00|13278.1|13276.6|13279.5|13278|13281.4|13279.9|13277.5|13276|452
1747428600000|2025-05-16 20:50:00|13279.3|13277.8|13283.9|13282.4|13285.2|13283.7|13278.7|13277.2|398
1747428900000|2025-05-16 20:55:00|13284.4|13282|13286.2|13274.3|13292.9|13286.8|13279.7|13270|347
1747598400000|2025-05-18 20:00:00|13295.4|13278.6|13295.4|13278.6|13295.4|13278.6|13294.5|13273.5|11
1747598700000|2025-05-18 20:05:00|13291.4|13274.3|13291.5|13270.5|13295.4|13278.6|13290|13269|16
1747599300000|2025-05-18 20:15:00|13291.6|13270.6|13291.5|13270.5|13291.6|13270.6|13291.5|13270.5|2
1747599600000|2025-05-18 20:20:00|13292.3|13276.8|13291.5|13270.5|13292.3|13276.8|13291.5|13270.5|2
1747599900000|2025-05-18 20:25:00|13293.8|13272.8|13292.8|13271.8|13293.8|13272.8|13291.5|13270.5|6
1747600200000|2025-05-18 20:30:00|13291.5|13270.5|13293|13272|13293.1|13272.1|13291.5|13270.5|4
1747600500000|2025-05-18 20:35:00|13291.5|13270.5|13292.6|13271.6|13292.7|13271.7|13291.5|13270.5|8
1747600800000|2025-05-18 20:40:00|13291.3|13270.3|13291.3|13270.3|13291.3|13270.3|13291.3|13270.3|1
1747601100000|2025-05-18 20:45:00|13291.2|13270.2|13292.2|13271.2|13292.4|13276.6|13291.2|13270.2|9
1747601400000|2025-05-18 20:50:00|13292.4|13271.4|13293.3|13272.3|13293.5|13272.5|13292.4|13271.4|13
1747601700000|2025-05-18 20:55:00|13293.8|13271.9|13283.9|13262|13293.9|13272|13283.4|13261.5|15
1747602000000|2025-05-18 21:00:00|13281|13259.1|13285.6|13268.7|13288.6|13270.4|13281|13259.1|23
1747602300000|2025-05-18 21:05:00|13286.5|13269.6|13286.6|13269.7|13288.2|13271.3|13284.7|13267.8|12
1747602600000|2025-05-18 21:10:00|13284.7|13267.8|13286.1|13269.2|13287.2|13270.3|13284|13267.1|10
1747602900000|2025-05-18 21:15:00|13285.3|13268.4|13289|13277.8|13289|13277.8|13285|13268.1|16
1747603200000|2025-05-18 21:20:00|13290.5|13279|13289|13279.2|13290.5|13280.5|13289|13273.6|11
1747603500000|2025-05-18 21:25:00|13290.2|13275.9|13289|13275.1|13290.2|13280.9|13288.9|13272.6|24
1747603800000|2025-05-18 21:30:00|13289.3|13273.3|13284.5|13267.6|13289.3|13273.5|13284.1|13267.6|17
1747604100000|2025-05-18 21:35:00|13284.1|13272|13284.1|13270.7|13284.5|13272|13284.1|13267.6|11
1747604400000|2025-05-18 21:40:00|13288.3|13271.4|13285.4|13272.4|13288.3|13272.4|13285.4|13269.2|14
1747604700000|2025-05-18 21:45:00|13287|13270.1|13285.4|13272.3|13287|13272.4|13285.4|13270.1|10
1747605000000|2025-05-18 21:50:00|13287|13270.1|13284.3|13272.3|13287|13272.3|13284.3|13270.1|7
1747605300000|2025-05-18 21:55:00|13286.7|13269.8|13286.7|13269.8|13286.7|13272.1|13284.2|13269.8|11
1747605600000|2025-05-18 22:00:00|13284.2|13272.1|13295.9|13291.1|13297|13292.3|13283.8|13272.1|212
1747605900000|2025-05-18 22:05:00|13295.4|13291.5|13295.9|13293.3|13300.7|13293.8|13293.2|13286.1|115
1747606200000|2025-05-18 22:10:00|13295.6|13292.9|13298.4|13295.5|13299.1|13296.9|13295.3|13292.3|139
1747606500000|2025-05-18 22:15:00|13298.3|13295.9|13300.4|13297.7|13303.4|13299.2|13297.7|13290.8|109
1747606800000|2025-05-18 22:20:00|13300.2|13297.5|13300.4|13298.9|13300.7|13298.9|13298.3|13296.8|155
1747607100000|2025-05-18 22:25:00|13300.3|13298.8|13301.6|13300.1|13303.3|13300.5|13299.7|13298.1|102
1747607400000|2025-05-18 22:30:00|13301.7|13300.2|13301.7|13300.2|13302.8|13301.3|13300.1|13298.6|91
1747607700000|2025-05-18 22:35:00|13301.6|13300.1|13297.3|13295.8|13301.6|13300.1|13296.8|13294.8|90
1747608000000|2025-05-18 22:40:00|13297.4|13295.9|13299|13297.5|13299.7|13298.2|13297.2|13295.7|84
1747608300000|2025-05-18 22:45:00|13298.9|13297.4|13303.5|13302|13303.6|13302.1|13298.6|13297.1|71
1747608600000|2025-05-18 22:50:00|13303.4|13301.9|13303.5|13302|13303.6|13302.1|13302.3|13300.8|33
1747608900000|2025-05-18 22:55:00|13303.6|13302.1|13301.7|13300.2|13305.3|13303.8|13301.6|13300.1|78
1747609200000|2025-05-18 23:00:00|13302|13300.5|13299.2|13298.3|13302.1|13300.6|13298.3|13296.8|110
1747609500000|2025-05-18 23:05:00|13299.3|13298.4|13300.1|13299.2|13301.4|13300.5|13298.1|13297.2|67
1747609800000|2025-05-18 23:10:00|13300.4|13299.5|13300.9|13300|13301.3|13300.4|13299.5|13298.6|38
1747610100000|2025-05-18 23:15:00|13301.4|13300.5|13302.7|13301.8|13303|13302.1|13300.5|13299.6|47
1747610400000|2025-05-18 23:20:00|13302.8|13301.9|13305.2|13303.7|13305.3|13304.1|13301.9|13301|47
1747610700000|2025-05-18 23:25:00|13304.7|13303.8|13304.1|13303.2|13304.9|13304|13304.1|13303.2|34
1747611000000|2025-05-18 23:30:00|13303.9|13303|13302.7|13301.8|13304.8|13303.9|13302.1|13301.2|56
1747611300000|2025-05-18 23:35:00|13302.8|13301.9|13301.7|13300.8|13304.8|13303.9|13300.8|13299.9|77
1747611600000|2025-05-18 23:40:00|13301.6|13300.7|13298.5|13297.6|13302|13301.1|13294.9|13294|137
1747611900000|2025-05-18 23:45:00|13298.6|13297.7|13296.3|13295.4|13300.2|13299.3|13296.3|13295.4|84
1747612200000|2025-05-18 23:50:00|13297|13296.1|13299.2|13298.3|13299.7|13298.8|13296.4|13295.5|109
1747612500000|2025-05-18 23:55:00|13299.6|13298.7|13305.9|13304.4|13305.9|13304.4|13299.6|13298.7|116
1747612800000|2025-05-19 00:00:00|13306.2|13304.7|13310|13308.5|13310.5|13309|13304.3|13302.8|200
1747613100000|2025-05-19 00:05:00|13309.7|13308.2|13301.3|13299.8|13310.2|13308.7|13300.2|13298.7|227
1747613400000|2025-05-19 00:10:00|13301.4|13299.9|13303.7|13302.2|13306.3|13304.8|13301.4|13299.9|136
1747613700000|2025-05-19 00:15:00|13304.1|13302.6|13305.4|13303.9|13307|13305.5|13301.6|13300.1|184
1747614000000|2025-05-19 00:20:00|13305.5|13304|13305|13303.5|13306.5|13305|13303.8|13302.3|140
1747614300000|2025-05-19 00:25:00|13304.8|13303.3|13305.6|13304.1|13306.3|13304.8|13303.7|13302.2|161
1747614600000|2025-05-19 00:30:00|13305.5|13304|13308.2|13306.7|13310.3|13308.8|13305|13303.5|116
1747614900000|2025-05-19 00:35:00|13308|13306.5|13307.4|13305.9|13308.6|13307.1|13305|13303.5|147
1747615200000|2025-05-19 00:40:00|13307.7|13306.2|13307.4|13305.9|13309.4|13307.9|13305.6|13304.1|115
1747615500000|2025-05-19 00:45:00|13307.8|13306.3|13306.5|13305|13308.6|13307.1|13304.9|13303.4|138
1747615800000|2025-05-19 00:50:00|13306|13304.5|13312|13310.5|13312.3|13310.8|13305.5|13304|302
1747616100000|2025-05-19 00:55:00|13311.8|13310.3|13313.5|13312|13314.4|13312.9|13310.1|13308.6|356
1747616400000|2025-05-19 01:00:00|13313.6|13312.1|13307.9|13306.4|13314.4|13312.9|13307.5|13306|249
1747616700000|2025-05-19 01:05:00|13307.8|13306.3|13305.8|13304.9|13307.8|13306.7|13304.8|13303.9|231
1747617000000|2025-05-19 01:10:00|13305.7|13304.8|13305.7|13304.8|13307.2|13306.3|13303.2|13302.3|147
1747617300000|2025-05-19 01:15:00|13305.8|13304.9|13303.9|13303|13306.6|13305.7|13303.1|13302.2|153
1747617600000|2025-05-19 01:20:00|13304.2|13303.3|13299.8|13298.9|13304.2|13303.3|13299.2|13298.3|125
1747617900000|2025-05-19 01:25:00|13299.7|13298.8|13300.7|13299.8|13302.2|13301.3|13299.7|13298.8|132
1747618200000|2025-05-19 01:30:00|13300.3|13299.4|13298.2|13297.3|13304.1|13303.2|13297.9|13297|119
1747618500000|2025-05-19 01:35:00|13298.1|13297.2|13296|13295.1|13298.1|13297.2|13295|13294.1|114
1747618800000|2025-05-19 01:40:00|13295.9|13295|13302.3|13301.4|13303.6|13302.7|13295.8|13294.9|153
1747619100000|2025-05-19 01:45:00|13302.2|13301.3|13296.1|13295.2|13302.7|13301.8|13296|13295.1|184
1747619400000|2025-05-19 01:50:00|13295.9|13295|13296.6|13295.7|13297.8|13296.9|13294.2|13293.3|160
1747619700000|2025-05-19 01:55:00|13296.7|13295.8|13296.1|13295.2|13298.7|13297.8|13295.2|13294.3|156
1747620000000|2025-05-19 02:00:00|13296.2|13295.3|13295.9|13295|13297.8|13296.9|13293.2|13292.3|162
1747620300000|2025-05-19 02:05:00|13295.8|13294.9|13296.6|13295.7|13297.2|13296.3|13291|13290.1|170
1747620600000|2025-05-19 02:10:00|13296.2|13295.3|13298.2|13297.3|13299|13298.1|13296.1|13295.2|92
1747620900000|2025-05-19 02:15:00|13299.1|13298.2|13302.1|13301.2|13302.2|13301.3|13299.1|13298.2|81
1747621200000|2025-05-19 02:20:00|13302.3|13301.4|13302.3|13301.4|13303.4|13302.5|13299.9|13298.4|152
1747621500000|2025-05-19 02:25:00|13302.5|13301.6|13303.9|13303|13304.4|13303.5|13301.3|13300.4|95
1747621800000|2025-05-19 02:30:00|13304.3|13303.4|13299.1|13298.2|13305.3|13304.1|13298.5|13297.6|201
1747622100000|2025-05-19 02:35:00|13299.2|13298.3|13300|13299.1|13301.5|13300.2|13298.6|13297.1|131
1747622400000|2025-05-19 02:40:00|13300.1|13299.2|13298.8|13297.9|13301.1|13300.2|13296.5|13295.6|112
1747622700000|2025-05-19 02:45:00|13298.7|13297.8|13298.2|13297.3|13299.1|13298.2|13296.3|13295.4|131
1747623000000|2025-05-19 02:50:00|13298.3|13297.4|13298.8|13297.9|13300.4|13299.5|13297.7|13296.8|118
1747623300000|2025-05-19 02:55:00|13298.6|13297.7|13297.3|13296.4|13299.2|13298.3|13296.1|13295.2|106
1747623600000|2025-05-19 03:00:00|13297.2|13296.3|13297.1|13296.2|13298.2|13297.3|13296.1|13295.2|115
1747623900000|2025-05-19 03:05:00|13296.9|13296|13299.7|13298.8|13301.2|13300.3|13296.8|13295.9|96
1747624200000|2025-05-19 03:10:00|13299.6|13298.7|13299.2|13298.3|13300.4|13299|13298.2|13296.9|170
1747624500000|2025-05-19 03:15:00|13299.1|13298.2|13300|13299.1|13301.4|13300.5|13298.3|13297.4|121
1747624800000|2025-05-19 03:20:00|13300.1|13299.2|13298.6|13297.1|13300.1|13299.2|13297.4|13296.5|138
1747625100000|2025-05-19 03:25:00|13298.5|13297|13297.9|13297|13299.6|13298.7|13297.3|13296.4|161
1747625400000|2025-05-19 03:30:00|13297.6|13296.7|13298.8|13297.9|13300.7|13299.4|13297.5|13296.4|131
1747625700000|2025-05-19 03:35:00|13298.9|13298|13297.7|13296.8|13299.4|13298.5|13297.2|13296.3|112
1747626000000|2025-05-19 03:40:00|13297.6|13296.7|13297|13296.1|13297.9|13297|13296.7|13295.8|72
1747626300000|2025-05-19 03:45:00|13297.1|13296.2|13296.9|13296|13297.3|13296.4|13295.3|13294.4|63
1747626600000|2025-05-19 03:50:00|13297.1|13296.2|13298.2|13297.3|13299.1|13298.2|13297.1|13296.2|90
1747626900000|2025-05-19 03:55:00|13298.1|13297.2|13297.7|13296.8|13298.4|13297.5|13295.9|13295|79
1747627200000|2025-05-19 04:00:00|13297.8|13296.9|13294.8|13293.9|13298.3|13297.4|13294.8|13293.9|73
1747627500000|2025-05-19 04:05:00|13294.7|13293.8|13294.2|13293.3|13295|13294.1|13293.9|13293|54
1747627800000|2025-05-19 04:10:00|13293.9|13293|13296.3|13295.4|13296.5|13295.6|13292.2|13291.3|64
1747628100000|2025-05-19 04:15:00|13296.2|13295.3|13296.2|13295.3|13298.5|13297.6|13294.9|13294|56
1747628400000|2025-05-19 04:20:00|13297|13296.1|13299.5|13298|13300.1|13299.2|13296.8|13295.9|41
1747628700000|2025-05-19 04:25:00|13299.4|13298.5|13301.1|13300.2|13301.2|13300.3|13298.7|13297.8|47
1747629000000|2025-05-19 04:30:00|13302|13301.1|13302.3|13301.4|13302.4|13301.5|13301.5|13300.6|49
1747629300000|2025-05-19 04:35:00|13302.6|13301.1|13297.2|13296.3|13303|13302.1|13297.1|13296.2|61
1747629600000|2025-05-19 04:40:00|13296.9|13296|13297.2|13296.3|13298.4|13297.5|13296.4|13295.5|61
1747629900000|2025-05-19 04:45:00|13296.3|13295.4|13298.6|13297.7|13299.1|13298.2|13296.3|13295.4|85
1747630200000|2025-05-19 04:50:00|13298.7|13297.8|13299.8|13298.9|13300.4|13299.4|13298|13297.1|60
1747630500000|2025-05-19 04:55:00|13299.7|13298.8|13299.3|13298.4|13300.1|13299.2|13297|13296.1|107
1747630800000|2025-05-19 05:00:00|13299.4|13298.5|13300|13299.1|13302.1|13301.2|13299.4|13298.5|134
1747631100000|2025-05-19 05:05:00|13300.1|13299.2|13303.8|13302.9|13303.9|13303|13300.1|13299.2|96
1747631400000|2025-05-19 05:10:00|13303.6|13302.7|13301.6|13300.1|13305|13304.1|13301|13299.8|93
1747631700000|2025-05-19 05:15:00|13301.7|13300.2|13303|13302.1|13303.5|13302.6|13301.3|13299.8|81
1747632000000|2025-05-19 05:20:00|13302.9|13302|13301.9|13301|13303.9|13303|13300.9|13300|84
1747632300000|2025-05-19 05:25:00|13301.8|13300.9|13302.2|13301.3|13302.5|13301.6|13301.4|13300.5|43
1747632600000|2025-05-19 05:30:00|13302.8|13301.9|13300.7|13299.8|13303|13302.1|13300.6|13299.7|99
1747632900000|2025-05-19 05:35:00|13300.8|13299.9|13299.9|13299|13301.2|13300.3|13297.5|13296.6|109
1747633200000|2025-05-19 05:40:00|13300.1|13299.2|13298.3|13296.8|13301.2|13300.3|13297.9|13296.4|78
1747633500000|2025-05-19 05:45:00|13298.2|13296.7|13296|13294.5|13298.4|13296.9|13293.7|13292.2|132
1747633800000|2025-05-19 05:50:00|13296.5|13295|13300.5|13299|13303.2|13301.7|13296|13294.5|162
1747634100000|2025-05-19 05:55:00|13300.7|13299.2|13300.5|13299.6|13301.5|13300.6|13299.8|13298.9|96
1747634400000|2025-05-19 06:00:00|13300.4|13299.5|13300.5|13299.6|13302.1|13301.2|13295.5|13294.6|218
1747634700000|2025-05-19 06:05:00|13300.6|13299.7|13306.8|13305.9|13308.4|13307.5|13300.6|13299.7|220
1747635000000|2025-05-19 06:10:00|13306.7|13305.8|13310.1|13309.2|13312.4|13311.5|13306.6|13305.7|174
1747635300000|2025-05-19 06:15:00|13309.9|13309|13311.8|13310.9|13317.4|13316.5|13309.9|13309|231
1747635600000|2025-05-19 06:20:00|13311.7|13310.8|13314.9|13314|13315.4|13314.5|13311.1|13310.2|213
1747635900000|2025-05-19 06:25:00|13315|13314.1|13313.9|13313|13317.1|13316.2|13311.9|13311|191
1747636200000|2025-05-19 06:30:00|13314|13313.1|13321.9|13321|13322.1|13321.2|13312.2|13311.3|272
1747636500000|2025-05-19 06:35:00|13321.4|13320.5|13322.5|13321.6|13323.7|13322.8|13320|13319.1|209
1747636800000|2025-05-19 06:40:00|13322.3|13321.4|13320.7|13319.8|13324|13323.1|13318.7|13317.8|176
1747637100000|2025-05-19 06:45:00|13320.6|13319.7|13316.8|13315.9|13321.3|13320.4|13314.6|13313.1|216
1747637400000|2025-05-19 06:50:00|13317.1|13316.2|13319|13318.1|13320.4|13319.5|13315.3|13314.4|183
1747637700000|2025-05-19 06:55:00|13319.3|13318.4|13321.5|13320.6|13323.7|13322.8|13319.3|13318.4|241
1747638000000|2025-05-19 07:00:00|13321.7|13320.8|13325.2|13324.3|13327.1|13326.2|13320.6|13319.7|509
1747638300000|2025-05-19 07:05:00|13325.1|13324.2|13334.7|13333.2|13337.4|13334.8|13324|13323.1|422
1747638600000|2025-05-19 07:10:00|13334.6|13333.1|13334.4|13333.5|13336.6|13335.3|13331.2|13330.3|352
1747638900000|2025-05-19 07:15:00|13334.7|13333.8|13338.8|13337.9|13340.3|13339.4|13334.1|13332.6|253
1747639200000|2025-05-19 07:20:00|13338.3|13337.4|13344.3|13343.4|13344.3|13343.4|13337.2|13336.3|246
1747639500000|2025-05-19 07:25:00|13344.4|13343.5|13351.4|13350.5|13352.2|13351.3|13344.1|13343.2|354
1747639800000|2025-05-19 07:30:00|13351.9|13351|13362.8|13361.9|13365.2|13364.3|13350.2|13349.3|447
1747640100000|2025-05-19 07:35:00|13362.9|13362|13368.2|13367.3|13369.1|13368.2|13361.8|13360.9|406
1747640400000|2025-05-19 07:40:00|13368.3|13367.4|13366.3|13365.4|13373.6|13371.8|13365.1|13364.2|359
1747640700000|2025-05-19 07:45:00|13366.5|13365.6|13368.3|13367.4|13368.9|13368|13362.6|13361.1|307
1747641000000|2025-05-19 07:50:00|13368.4|13367.5|13369.5|13368.6|13371.7|13370.7|13366.3|13365.4|288
1747641300000|2025-05-19 07:55:00|13369.7|13368.8|13368.3|13367.4|13371|13370.1|13366.2|13365.3|381
1747641600000|2025-05-19 08:00:00|13368.2|13367.3|13365.6|13364.7|13369.6|13368.7|13365.2|13364.3|316
1747641900000|2025-05-19 08:05:00|13365.5|13364.6|13367.2|13366.3|13369.7|13368.8|13365.3|13364.4|197
1747642200000|2025-05-19 08:10:00|13367.3|13366.4|13369.9|13369|13370.1|13369.2|13361.8|13360.9|216
1747642500000|2025-05-19 08:15:00|13370|13369.1|13366.7|13365.8|13370.1|13369.2|13365.3|13364.4|254
1747642800000|2025-05-19 08:20:00|13367|13366.1|13364.1|13363.2|13367.8|13366.9|13363.3|13362.4|189
1747643100000|2025-05-19 08:25:00|13364.2|13363.3|13362.2|13361.3|13364.2|13363.3|13358.5|13357.6|219
1747643400000|2025-05-19 08:30:00|13362.1|13361.2|13358.2|13357.3|13363|13362.1|13358.2|13357.3|208
1747643700000|2025-05-19 08:35:00|13358.4|13356.9|13353|13352.1|13359.9|13359|13353|13352.1|217
1747644000000|2025-05-19 08:40:00|13352.9|13352|13349.5|13348.6|13354.8|13353.9|13348.7|13347.8|195
1747644300000|2025-05-19 08:45:00|13349.9|13349|13356.9|13356|13356.9|13356|13349.1|13348.2|176
1747644600000|2025-05-19 08:50:00|13357.1|13356.2|13366.2|13365.3|13366.9|13366|13357.1|13356.2|447
1747644900000|2025-05-19 08:55:00|13366.3|13365.4|13368.2|13367.3|13370.7|13369.8|13366.3|13365.4|390
1747645200000|2025-05-19 09:00:00|13368.3|13367.4|13370.9|13370|13372.9|13372|13363.5|13362.6|335
1747645500000|2025-05-19 09:05:00|13371|13370.1|13375.6|13374.7|13380|13379.1|13368.3|13367.4|378
1747645800000|2025-05-19 09:10:00|13375.8|13374.9|13380.2|13379.3|13380.2|13379.3|13375.8|13374.9|266
1747646100000|2025-05-19 09:15:00|13380.3|13379.4|13382.2|13381.3|13384.8|13383.9|13379|13378.1|275
1747646400000|2025-05-19 09:20:00|13382.7|13381.8|13377.7|13376.8|13386.2|13385.3|13376.9|13376|268
1747646700000|2025-05-19 09:25:00|13377.9|13377|13381.2|13380.3|13383.2|13382.3|13377.7|13376.8|256
1747647000000|2025-05-19 09:30:00|13381.3|13380.4|13382.4|13381.5|13384.9|13384|13379.8|13378.9|282
1747647300000|2025-05-19 09:35:00|13383.1|13382.2|13389.9|13389|13390.5|13389.6|13380.2|13379|292
1747647600000|2025-05-19 09:40:00|13389.6|13388.7|13387.2|13386.3|13391.3|13389.7|13385.3|13384.4|374
1747647900000|2025-05-19 09:45:00|13387.3|13386.4|13388.9|13388|13389.1|13388.2|13385.4|13384.5|231
1747648200000|2025-05-19 09:50:00|13388.8|13387.9|13390.7|13389.8|13392.4|13391.5|13386.9|13386|273
1747648500000|2025-05-19 09:55:00|13391.4|13390.5|13397|13396.1|13397.9|13397|13391.2|13390.3|314
1747648800000|2025-05-19 10:00:00|13397.2|13396.3|13398.1|13397.2|13401.4|13400.5|13395.2|13394.3|387
1747649100000|2025-05-19 10:05:00|13398.7|13397.8|13397.7|13396.8|13402|13401.1|13396.1|13395.2|285
1747649400000|2025-05-19 10:10:00|13397.8|13396.9|13398|13397.1|13400.1|13399.2|13393|13392.1|226
1747649700000|2025-05-19 10:15:00|13397.9|13397|13398.9|13398|13400|13399.1|13395.7|13394.8|262
1747650000000|2025-05-19 10:20:00|13398.7|13397.8|13399.3|13398.4|13400.3|13398.9|13395.6|13394.7|202
1747650300000|2025-05-19 10:25:00|13399.1|13398.2|13399|13398.1|13402.2|13401.3|13397.2|13396.3|231
1747650600000|2025-05-19 10:30:00|13398.9|13398|13396.6|13395.7|13398.9|13398|13394.6|13393.7|245
1747650900000|2025-05-19 10:35:00|13396.9|13396|13393.9|13393|13398|13397.1|13393|13392.1|210
1747651200000|2025-05-19 10:40:00|13394|13393.1|13392.9|13392|13394.1|13393.2|13388.6|13387.7|159
1747651500000|2025-05-19 10:45:00|13392.8|13391.9|13394.6|13393.7|13397.2|13396.3|13392.1|13391.2|141
1747651800000|2025-05-19 10:50:00|13394.7|13393.8|13404|13403.1|13404.4|13403.5|13393.7|13392.6|265
1747652100000|2025-05-19 10:55:00|13404.1|13403.2|13389.5|13388.6|13404.1|13403.2|13389.5|13388.6|326
1747652400000|2025-05-19 11:00:00|13389.6|13388.7|13383|13382.1|13389.6|13388.7|13382.8|13381.9|266
1747652700000|2025-05-19 11:05:00|13382.9|13382|13387.2|13386.3|13389|13388.1|13382|13381.1|225
1747653000000|2025-05-19 11:10:00|13386.4|13385.5|13386.6|13385.7|13389.3|13388.4|13383.8|13382.9|165
1747653300000|2025-05-19 11:15:00|13386.5|13385.6|13388|13387.1|13389.2|13388.3|13384.9|13384|199
1747653600000|2025-05-19 11:20:00|13388.1|13387.2|13387.5|13386.6|13388.2|13387.3|13382.9|13381.9|217
1747653900000|2025-05-19 11:25:00|13387.6|13386.7|13382.5|13381.6|13390|13389.1|13381.4|13380.3|202
1747654200000|2025-05-19 11:30:00|13382.1|13381.2|13381.2|13380.3|13382.9|13382|13379.8|13378.9|209
1747654500000|2025-05-19 11:35:00|13381.3|13380.4|13381.6|13380.7|13383.8|13382.9|13378.9|13378|203
1747654800000|2025-05-19 11:40:00|13382|13381.1|13383.8|13382.9|13385.4|13384.5|13380.9|13380|171
1747655100000|2025-05-19 11:45:00|13383.9|13383|13378|13377.1|13386|13385.1|13377.5|13376.6|167
1747655400000|2025-05-19 11:50:00|13377.9|13377|13381.1|13380.2|13382.6|13381.7|13375.8|13374.9|188
1747655700000|2025-05-19 11:55:00|13380.9|13380|13382.6|13381.7|13386.1|13385.2|13380.9|13380|235
1747656000000|2025-05-19 12:00:00|13382.4|13381.5|13379.2|13378.3|13383.9|13383|13379|13378.1|241
1747656300000|2025-05-19 12:05:00|13378.2|13377.3|13376.9|13376|13382.1|13381.2|13376.2|13375.3|168
1747656600000|2025-05-19 12:10:00|13376.6|13375.7|13377.1|13376.2|13377.9|13377|13375.5|13374.6|174
1747656900000|2025-05-19 12:15:00|13377|13376.1|13377.8|13376.9|13379.8|13378.9|13374.1|13372|246
1747657200000|2025-05-19 12:20:00|13377.9|13377|13377.4|13376.5|13380.1|13379.2|13376|13375.1|229
1747657500000|2025-05-19 12:25:00|13377.1|13376.2|13375.5|13374.6|13380.1|13379.2|13374.1|13373.2|205
1747657800000|2025-05-19 12:30:00|13375.1|13374.2|13375.7|13374.8|13376|13375.1|13368.8|13367.9|303
1747658100000|2025-05-19 12:35:00|13376|13375.1|13380.1|13379.2|13380.6|13379.7|13375.7|13374.8|232
1747658400000|2025-05-19 12:40:00|13380.2|13379.3|13382|13381.1|13382|13381.1|13378.1|13377.2|271
1747658700000|2025-05-19 12:45:00|13381.9|13381|13376.3|13375.4|13381.9|13381|13374.1|13373.2|240
1747659000000|2025-05-19 12:50:00|13376.4|13375.5|13373.8|13372.9|13378.4|13377.5|13373|13372.1|218
1747659300000|2025-05-19 12:55:00|13373.9|13373|13371.7|13370.8|13376.1|13375.2|13371|13370.1|329
1747659600000|2025-05-19 13:00:00|13371.8|13370.9|13368.2|13367.3|13372.1|13371.2|13366.1|13365.2|502
1747659900000|2025-05-19 13:05:00|13367.5|13366.6|13368.1|13367.2|13368.8|13367.9|13362.5|13361.6|319
1747660200000|2025-05-19 13:10:00|13368.2|13367.3|13372.5|13371.6|13375.5|13374.6|13366.9|13366|331
1747660500000|2025-05-19 13:15:00|13372.4|13371.5|13365.4|13364.5|13376.1|13375.2|13363.5|13362.6|401
1747660800000|2025-05-19 13:20:00|13365.3|13364.4|13371|13370.1|13372.2|13371.3|13364.2|13363.3|282
1747661100000|2025-05-19 13:25:00|13371.1|13370.2|13369.1|13368.2|13371.6|13370.7|13366.1|13365.2|310
1747661400000|2025-05-19 13:30:00|13369.2|13368.3|13368.3|13367.4|13369.2|13368.3|13363.6|13362.7|432
1747661700000|2025-05-19 13:35:00|13368.2|13367.3|13371.1|13370.2|13372.2|13371.3|13365.6|13364.7|381
1747662000000|2025-05-19 13:40:00|13371|13370.1|13367.3|13366.4|13374.1|13373.2|13365|13363.9|505
1747662300000|2025-05-19 13:45:00|13367.2|13366.3|13367.5|13366.6|13372|13371.1|13365.8|13364.9|390
1747662600000|2025-05-19 13:50:00|13367.3|13366.4|13362.7|13361.8|13367.3|13366.4|13361|13360.1|360
1747662900000|2025-05-19 13:55:00|13362.5|13361.6|13366.8|13365.9|13367.3|13366.4|13362.1|13361.2|278
1747663200000|2025-05-19 14:00:00|13366.7|13365.8|13360.4|13359.5|13369.4|13368.5|13359.2|13358.3|451
1747663500000|2025-05-19 14:05:00|13360.2|13359.3|13365.2|13364.3|13366.2|13365.3|13359.9|13359|277
1747663800000|2025-05-19 14:10:00|13365.3|13364.4|13367|13366.1|13370.1|13369.2|13364.2|13363.3|275
1747664100000|2025-05-19 14:15:00|13367.2|13366.3|13368.3|13367.4|13369.6|13368.7|13366.1|13365.2|208
1747664400000|2025-05-19 14:20:00|13368.1|13367.2|13361.9|13361|13370.2|13369.3|13361.4|13360.5|308
1747664700000|2025-05-19 14:25:00|13362|13361.1|13360.8|13359.9|13364.3|13362.8|13360|13359.1|274
1747665000000|2025-05-19 14:30:00|13361|13360.1|13359.1|13358.2|13365.3|13364.4|13356.9|13356|300
1747665300000|2025-05-19 14:35:00|13359.2|13358.3|13361|13360.1|13361.1|13360.2|13354.5|13353.6|276
1747665600000|2025-05-19 14:40:00|13360.9|13360|13363.7|13362.8|13365.2|13364.3|13360.6|13359.7|320
1747665900000|2025-05-19 14:45:00|13363.4|13362.5|13362.4|13361.5|13367.4|13366.5|13362.3|13361.4|233
1747666200000|2025-05-19 14:50:00|13362.6|13361.7|13367.1|13366.2|13367.3|13366.4|13362.4|13361.5|275
1747666500000|2025-05-19 14:55:00|13367.3|13366.4|13367.6|13366.7|13370.1|13369.2|13366.8|13365.9|328
1747666800000|2025-05-19 15:00:00|13367.7|13366.8|13362.7|13361.8|13368|13367.1|13362.5|13361.6|321
1747667100000|2025-05-19 15:05:00|13362.2|13361.3|13361.4|13360.5|13366.5|13365.6|13361.2|13360|273
1747667400000|2025-05-19 15:10:00|13361.5|13360.6|13365.6|13364.7|13367.2|13366.3|13361.4|13360.5|190
1747667700000|2025-05-19 15:15:00|13365.8|13364.9|13370.3|13369.4|13372|13371.1|13365.8|13364.9|171
1747668000000|2025-05-19 15:20:00|13370.2|13369.3|13370.2|13369.3|13372.9|13372|13368.2|13367.3|169
1747668300000|2025-05-19 15:25:00|13370.3|13369.4|13365.7|13364.8|13370.6|13369.7|13365.7|13364.8|131
1747668600000|2025-05-19 15:30:00|13365.8|13364.9|13366.2|13365.3|13367.2|13366.3|13364.2|13363.3|137
1747668900000|2025-05-19 15:35:00|13366.3|13365.4|13370.1|13369.2|13370.4|13369.5|13366|13365.1|134
1747669200000|2025-05-19 15:40:00|13370.2|13369.3|13370.7|13369.8|13372.8|13371.9|13368.8|13367.9|196
1747669500000|2025-05-19 15:45:00|13370.4|13369.5|13366.1|13364.6|13371.3|13370.3|13365.9|13364.4|225
1747669800000|2025-05-19 15:50:00|13366.2|13364.7|13357.7|13356.8|13366.9|13366|13357.7|13356.8|265
1747670100000|2025-05-19 15:55:00|13357.6|13356.7|13355.3|13354.4|13358.5|13357.6|13353.8|13352.9|307
1747670400000|2025-05-19 16:00:00|13355.4|13354.5|13353.2|13352.3|13355.6|13354.7|13352|13351.1|276
1747670700000|2025-05-19 16:05:00|13353.1|13352.2|13356.2|13355.3|13356.8|13355.9|13349.4|13348.5|183
1747671000000|2025-05-19 16:10:00|13356|13355.1|13356.2|13355.3|13358|13357.1|13353.3|13352.4|208
1747671300000|2025-05-19 16:15:00|13356.3|13355.4|13349.3|13348.4|13356.5|13355.6|13349.2|13348.3|179
1747671600000|2025-05-19 16:20:00|13349.2|13348.3|13349.3|13348.4|13350.8|13349.9|13346.3|13345.4|118
1747671900000|2025-05-19 16:25:00|13349.5|13348.6|13353.5|13352.6|13354.2|13353.3|13349.1|13348.2|144
1747672200000|2025-05-19 16:30:00|13353.3|13352.4|13355.2|13354.3|13355.2|13354.3|13351.9|13351|178
1747672500000|2025-05-19 16:35:00|13355|13354.1|13356.2|13355.3|13356.6|13355.7|13353.2|13352.3|117
1747672800000|2025-05-19 16:40:00|13356.3|13355.4|13355.9|13355|13356.6|13355.7|13353.3|13352.4|190
1747673100000|2025-05-19 16:45:00|13356.1|13355.2|13354.3|13353.4|13357.2|13356.3|13352.3|13351.4|190
1747673400000|2025-05-19 16:50:00|13354.4|13353.5|13353.2|13352.3|13355.1|13354.2|13352.2|13351.3|119
1747673700000|2025-05-19 16:55:00|13353.5|13352.6|13355.2|13354.3|13356.1|13355.2|13353.3|13352.4|134
1747674000000|2025-05-19 17:00:00|13355.5|13354.6|13358.1|13357.2|13358.8|13357.9|13355.5|13354.6|97
1747674300000|2025-05-19 17:05:00|13357.4|13356.5|13356.5|13355.6|13358.7|13357.8|13355.2|13354.3|95
1747674600000|2025-05-19 17:10:00|13356.8|13355.9|13349.2|13348.3|13357.1|13356.2|13348.3|13347.4|146
1747674900000|2025-05-19 17:15:00|13349.3|13348.4|13349.5|13348|13350.2|13349.3|13347.6|13345.9|196
1747675200000|2025-05-19 17:20:00|13350.3|13348.8|13350|13349.1|13351.2|13350.2|13349.4|13348.2|139
1747675500000|2025-05-19 17:25:00|13349.8|13348.9|13351.6|13350.1|13352.5|13351.3|13348.5|13347.6|167
1747675800000|2025-05-19 17:30:00|13352|13350.5|13352.3|13351.4|13354.3|13353.4|13351.8|13350.3|164
1747676100000|2025-05-19 17:35:00|13352.4|13351.5|13351.1|13350.2|13353.1|13352.2|13350.9|13350|90
1747676400000|2025-05-19 17:40:00|13350.4|13349.5|13350.2|13349.3|13352.1|13351.2|13349.3|13348.4|103
1747676700000|2025-05-19 17:45:00|13350.6|13349.7|13350.8|13349.9|13353.2|13352.3|13350.3|13349.4|125
1747677000000|2025-05-19 17:50:00|13351|13350.1|13351.9|13351|13353.2|13352.3|13348.1|13346.9|110
1747677300000|2025-05-19 17:55:00|13351.7|13350.8|13350.8|13349.9|13352.2|13351.3|13349.7|13348.8|80
1747677600000|2025-05-19 18:00:00|13351|13350.1|13349.1|13348.2|13351.1|13350.2|13346.9|13346|110
1747677900000|2025-05-19 18:05:00|13348.8|13347.9|13348.5|13347.6|13349.5|13348.6|13347.3|13346.4|73
1747678200000|2025-05-19 18:10:00|13348.4|13347.5|13345.7|13344.8|13348.4|13347.5|13345.3|13344.4|90
1747678500000|2025-05-19 18:15:00|13345.4|13344.5|13347.2|13346.3|13349.2|13348.3|13345.4|13344.5|109
1747678800000|2025-05-19 18:20:00|13347.4|13345.9|13349.4|13348.5|13349.9|13349|13346.6|13345.7|94
1747679100000|2025-05-19 18:25:00|13349.5|13348.6|13349.2|13348.3|13349.9|13349|13347.2|13346.3|77
1747679400000|2025-05-19 18:30:00|13349.4|13348.5|13352.2|13351.3|13352.2|13351.3|13348.7|13347.8|67
1747679700000|2025-05-19 18:35:00|13352.4|13351.5|13355.8|13354.9|13356.3|13355.4|13352.3|13351.4|137
1747680000000|2025-05-19 18:40:00|13355.9|13355|13351.1|13350.2|13355.9|13355|13349.6|13348.7|141
1747680300000|2025-05-19 18:45:00|13351.2|13350.3|13357.1|13356.2|13357.2|13356.3|13350.6|13349.7|131
1747680600000|2025-05-19 18:50:00|13357.2|13356.3|13358|13357.1|13358|13357.1|13356.2|13355.3|56
1747680900000|2025-05-19 18:55:00|13357.7|13356.8|13356.1|13355.2|13358|13357.1|13356.1|13355.2|100
1747681200000|2025-05-19 19:00:00|13356.3|13355.4|13356.5|13355.6|13357.2|13356.3|13355.2|13354.3|127
1747681500000|2025-05-19 19:05:00|13356.4|13355.5|13358.2|13355.7|13358.2|13356.1|13356.1|13354.6|89
1747681800000|2025-05-19 19:10:00|13358.1|13355.6|13356.7|13355.2|13359.1|13356.8|13355.8|13354.3|196
1747682100000|2025-05-19 19:15:00|13356.4|13354.9|13354.7|13353.8|13357|13356.1|13354.6|13353.7|73
1747682400000|2025-05-19 19:20:00|13354.9|13354|13354.9|13354|13356.9|13356|13354.4|13353.4|70
1747682700000|2025-05-19 19:25:00|13354.8|13353.9|13354.5|13353.6|13355.4|13354.5|13354.4|13353.5|40
1747683000000|2025-05-19 19:30:00|13354.6|13353.7|13351.8|13350.9|13355.2|13354.3|13351.3|13350.4|77
1747683300000|2025-05-19 19:35:00|13351.9|13351|13353.2|13351.7|13353.6|13352.3|13351.6|13350.5|68
1747683600000|2025-05-19 19:40:00|13354.1|13351.3|13355|13352.4|13355.9|13353.5|13353.8|13351.3|112
1747683900000|2025-05-19 19:45:00|13354.9|13352.7|13355.1|13354.2|13356|13354.2|13354.2|13352.4|51
1747684200000|2025-05-19 19:50:00|13355.3|13354.4|13357.7|13356.8|13358.2|13357.3|13354.7|13353.8|62
1747684500000|2025-05-19 19:55:00|13357.6|13356.7|13361.1|13358.6|13362.4|13360.7|13356.8|13355.9|162
1747684800000|2025-05-19 20:00:00|13361|13359.2|13360.8|13359.9|13361.1|13360.2|13359.4|13358.5|68
1747685100000|2025-05-19 20:05:00|13360.7|13359.8|13362.6|13361.7|13363.4|13362.2|13360.5|13359.6|75
1747685400000|2025-05-19 20:10:00|13362.7|13361.8|13363.1|13361.6|13363.3|13362.4|13361.4|13360|58
1747685700000|2025-05-19 20:15:00|13362.9|13362|13363.7|13362.8|13365.2|13364|13362.6|13361.7|46
1747686000000|2025-05-19 20:20:00|13363.3|13362.4|13364.4|13362.9|13364.6|13363.5|13362.9|13361.7|36
1747686300000|2025-05-19 20:25:00|13364|13363.1|13359.7|13358.8|13364.5|13363.3|13359.5|13358.6|67
1747686600000|2025-05-19 20:30:00|13360.2|13358.1|13360.9|13360|13361.1|13360|13359.2|13358|114
1747686900000|2025-05-19 20:35:00|13361.1|13360.2|13361.6|13360.7|13362.3|13361|13360.6|13359.4|41
1747687200000|2025-05-19 20:40:00|13361.7|13360.8|13362.1|13361.2|13362.5|13361.3|13361.7|13360.7|44
1747687500000|2025-05-19 20:45:00|13362.4|13360.9|13362.9|13361.4|13363.6|13362.1|13362.4|13360.9|45
1747687800000|2025-05-19 20:50:00|13363|13361.5|13363.3|13361.8|13364|13362|13363|13361.4|58
1747688100000|2025-05-19 20:55:00|13363.8|13361.4|13364.5|13357.7|13364.7|13361.4|13361.9|13357.7|104
1747688400000|2025-05-19 21:00:00|13365.8|13353.9|13362|13350.1|13378.1|13366.2|13356.5|13344.6|21
1747688700000|2025-05-19 21:05:00|13362.3|13350.4|13363.2|13354.4|13378.6|13366.7|13360.8|13349.3|17
1747689000000|2025-05-19 21:10:00|13363.5|13354.5|13364.9|13353|13365.4|13354.5|13363.2|13352.9|18
1747689300000|2025-05-19 21:15:00|13363.1|13355|13368.5|13356.6|13368.5|13358.3|13363|13352.7|25
1747689600000|2025-05-19 21:20:00|13367.9|13357.3|13368.1|13357.9|13368.9|13357.9|13366.4|13354.5|34
1747689900000|2025-05-19 21:25:00|13367.6|13358|13362.3|13350.4|13367.6|13358|13362.3|13350.4|33
1747690200000|2025-05-19 21:30:00|13364.6|13352.7|13365.7|13356.9|13366.4|13356.9|13364.6|13352.7|28
1747690500000|2025-05-19 21:35:00|13366.5|13357|13365.8|13355.8|13366.5|13358.7|13365.8|13355.8|10
1747690800000|2025-05-19 21:40:00|13365.6|13356|13363.1|13351.2|13365.9|13357.1|13363.1|13351.2|21
1747691100000|2025-05-19 21:45:00|13363.2|13351.3|13364.4|13355.6|13367.1|13355.6|13363.2|13351.3|16
1747691400000|2025-05-19 21:50:00|13364.3|13355.5|13365.2|13355|13365.6|13355.7|13364.3|13354.1|8
1747691700000|2025-05-19 21:55:00|13364.6|13355.3|13364.5|13354.5|13365.3|13355.5|13363.5|13353.8|15
1747692000000|2025-05-19 22:00:00|13364.3|13354.6|13356.9|13352.4|13365.2|13357.4|13356|13351.8|107
1747692300000|2025-05-19 22:05:00|13356.4|13352.9|13359.8|13356.7|13361.1|13358.5|13356.4|13352.9|29
1747692600000|2025-05-19 22:10:00|13359.7|13356.5|13362.2|13358.6|13365.9|13358.6|13359|13356|117
1747692900000|2025-05-19 22:15:00|13361.1|13357.7|13359.1|13356.3|13361.6|13358.3|13357.8|13355|216
1747693200000|2025-05-19 22:20:00|13359|13356.4|13356.6|13355.1|13359|13357|13356.5|13354.1|121
1747693500000|2025-05-19 22:25:00|13356.7|13355.2|13358.5|13357|13359|13357.5|13356.4|13354.9|66
1747693800000|2025-05-19 22:30:00|13358.7|13356.4|13359.6|13358.1|13359.6|13358.1|13358.2|13356.4|31
1747694100000|2025-05-19 22:35:00|13359.5|13358|13359.2|13357.7|13360|13358.5|13359.2|13357.3|52
1747694400000|2025-05-19 22:40:00|13359.4|13357.3|13358.2|13356.7|13359.5|13357.7|13358.2|13356.7|35
1747694700000|2025-05-19 22:45:00|13358|13356.5|13357.5|13356|13358.1|13356.6|13356.2|13354.7|22
1747695000000|2025-05-19 22:50:00|13357.4|13355.9|13357.4|13355.9|13357.6|13356.1|13357.3|13355.8|14
1747695300000|2025-05-19 22:55:00|13357.5|13356|13357|13355.5|13358.3|13356.8|13356.8|13355.3|33
1747695600000|2025-05-19 23:00:00|13357.5|13356|13357|13355.5|13358.5|13357|13356.6|13355.1|42
1747695900000|2025-05-19 23:05:00|13357.2|13355.7|13356|13354.5|13357.4|13355.9|13355.5|13354|41
1747696200000|2025-05-19 23:10:00|13356.1|13354.6|13356.6|13355.1|13357.2|13355.7|13355.9|13354.4|41
1747696500000|2025-05-19 23:15:00|13356.7|13355.2|13357.8|13356.3|13358.5|13357|13356.7|13355.2|38
1747696800000|2025-05-19 23:20:00|13357.9|13356.4|13359.7|13358.2|13359.8|13358.9|13357.9|13356.4|38
1747697100000|2025-05-19 23:25:00|13359.4|13358.5|13358.6|13357.7|13360.3|13359.1|13358.5|13357.6|30
1747697400000|2025-05-19 23:30:00|13358.9|13358|13359.2|13358.3|13359.8|13358.6|13358.3|13357.4|48
1747697700000|2025-05-19 23:35:00|13359.5|13358|13358.1|13357.2|13359.9|13358.6|13358|13357.1|52
1747698000000|2025-05-19 23:40:00|13358.2|13357.3|13360|13359.1|13360|13359.1|13357.6|13355.8|35
1747698300000|2025-05-19 23:45:00|13360.1|13359.2|13360.4|13359.5|13361.7|13360.8|13360.1|13359.1|41
1747698600000|2025-05-19 23:50:00|13360.5|13359.6|13359.4|13358.5|13360.7|13359.7|13359.1|13358.2|21
1747698900000|2025-05-19 23:55:00|13359.7|13358.2|13359.4|13358.5|13360.7|13359.5|13358.5|13357.6|26
1747699200000|2025-05-20 00:00:00|13359.5|13358.6|13355.3|13354.4|13359.6|13358.7|13353.3|13352.4|101
1747699500000|2025-05-20 00:05:00|13355.7|13354.2|13354.4|13353.5|13356.4|13355.5|13352.3|13351.4|70
1747699800000|2025-05-20 00:10:00|13354.3|13353.4|13353.4|13352.5|13356.4|13355.5|13353.4|13352.5|67
1747700100000|2025-05-20 00:15:00|13353.5|13352.6|13352.6|13351.7|13354.5|13353.6|13351.7|13350.4|138
1747700400000|2025-05-20 00:20:00|13352.5|13351.6|13349|13348.1|13352.5|13351.6|13348.6|13347.7|193
1747700700000|2025-05-20 00:25:00|13348.9|13348|13348.4|13347.5|13349.2|13348.3|13347.1|13346|221
1747701000000|2025-05-20 00:30:00|13348.3|13347.4|13348.3|13347.4|13349.4|13348.5|13345.5|13344.4|183
1747701300000|2025-05-20 00:35:00|13348.4|13347.5|13347.8|13346.9|13348.8|13347.9|13346.6|13345.7|123
1747701600000|2025-05-20 00:40:00|13347.9|13347|13349.9|13349|13350.2|13349.3|13346.6|13345.7|110
1747701900000|2025-05-20 00:45:00|13349.7|13348.8|13353.2|13352.3|13353.6|13352.7|13349.6|13348.7|128
1747702200000|2025-05-20 00:50:00|13353.1|13352.2|13355.3|13354.4|13355.8|13354.9|13351.5|13350.6|155
1747702500000|2025-05-20 00:55:00|13355.4|13354.5|13356.5|13355.6|13357.6|13356.7|13353.2|13352.3|172
1747702800000|2025-05-20 01:00:00|13356.9|13356|13362.5|13361.6|13363.3|13362.4|13356.9|13356|271
1747703100000|2025-05-20 01:05:00|13362.6|13361.7|13364|13363.1|13364.4|13363.5|13359.4|13358.5|164
1747703400000|2025-05-20 01:10:00|13364.2|13363.3|13364.1|13363.2|13366|13365.1|13362.4|13361.5|144
1747703700000|2025-05-20 01:15:00|13364|13363.1|13374.3|13373.4|13374.3|13373.4|13363.7|13362.8|218
1747704000000|2025-05-20 01:20:00|13374.1|13373.2|13365.7|13364.8|13374.1|13373.2|13365.7|13364.8|189
1747704300000|2025-05-20 01:25:00|13366.2|13365.3|13368.1|13367.2|13371|13370.1|13366.2|13365.3|192
1747704600000|2025-05-20 01:30:00|13368|13367.1|13365.3|13364.4|13368.6|13367.7|13363.2|13362.3|151
1747704900000|2025-05-20 01:35:00|13364.9|13364|13364.4|13363.5|13366.7|13365.8|13363.5|13362.6|110
1747705200000|2025-05-20 01:40:00|13364.3|13363.4|13362.2|13361.3|13366.3|13365.4|13360.3|13359.4|125
1747705500000|2025-05-20 01:45:00|13362.1|13361.2|13359.1|13358.2|13362.2|13361.3|13358.2|13357.3|141
1747705800000|2025-05-20 01:50:00|13358.9|13358|13358.2|13357.3|13359.8|13358.9|13356.4|13355.5|124
1747706100000|2025-05-20 01:55:00|13358.1|13357.2|13358.1|13357.2|13359.3|13358.4|13356.3|13355.4|176
1747706400000|2025-05-20 02:00:00|13358.5|13357.6|13360.4|13359.5|13361.3|13360.4|13357.9|13356.7|149
1747706700000|2025-05-20 02:05:00|13360.3|13359.4|13361.3|13360.4|13361.9|13361|13358.5|13357.6|151
1747707000000|2025-05-20 02:10:00|13361.5|13360.6|13362.9|13362|13363.2|13362.3|13360.3|13359.4|104
1747707300000|2025-05-20 02:15:00|13362.8|13361.9|13364.1|13363.2|13365.2|13364.3|13362.4|13361.5|103
1747707600000|2025-05-20 02:20:00|13363.9|13363|13363.6|13362.7|13367.8|13366.9|13362.6|13361.7|125
1747707900000|2025-05-20 02:25:00|13363.5|13362.6|13363.5|13362.6|13365.7|13364.8|13363.2|13362|143
1747708200000|2025-05-20 02:30:00|13363.4|13362.5|13364.2|13363.3|13364.7|13363.8|13362.5|13361.6|98
1747708500000|2025-05-20 02:35:00|13364.3|13363.4|13363.1|13362.2|13364.9|13364|13363|13362.1|62
1747708800000|2025-05-20 02:40:00|13363.2|13362.3|13362.6|13361.7|13363.2|13362.3|13361.2|13360.3|76
1747709100000|2025-05-20 02:45:00|13362.7|13361.8|13364.4|13363.5|13366|13365.1|13361.6|13360.7|91
1747709400000|2025-05-20 02:50:00|13364.7|13363.8|13360.2|13359.3|13364.7|13363.8|13359.3|13358.4|107
1747709700000|2025-05-20 02:55:00|13359.6|13358.7|13354.2|13353.3|13359.6|13358.7|13347.5|13346.6|369
1747710000000|2025-05-20 03:00:00|13354.1|13353.2|13357.3|13356.4|13358|13357.1|13351.8|13350.9|209
1747710300000|2025-05-20 03:05:00|13357.2|13356.3|13363.3|13362.4|13364.2|13363.3|13356.1|13355.2|215
1747710600000|2025-05-20 03:10:00|13363.2|13362.3|13364.5|13363.6|13367.1|13366.2|13363.1|13362.2|152
1747710900000|2025-05-20 03:15:00|13364.4|13363.5|13364.6|13363.7|13366.8|13365.9|13362.6|13361.7|78
1747711200000|2025-05-20 03:20:00|13364.2|13363.3|13365.8|13364.9|13367.5|13366.6|13364|13363.1|89
1747711500000|2025-05-20 03:25:00|13365.9|13365|13366.5|13365.6|13367.3|13366.4|13365.1|13364.2|81
1747711800000|2025-05-20 03:30:00|13366.6|13365.7|13367.2|13366.3|13367.2|13366.3|13365.1|13364.2|80
1747712100000|2025-05-20 03:35:00|13368.3|13367.4|13367.2|13366.3|13368.5|13367.6|13364.2|13363.3|163
1747712400000|2025-05-20 03:40:00|13367.3|13366.4|13369.5|13368.6|13369.6|13368.7|13366.1|13365.2|156
1747712700000|2025-05-20 03:45:00|13369.3|13368.4|13367.4|13366.5|13370.5|13369.6|13367.4|13366.5|85
1747713000000|2025-05-20 03:50:00|13367.3|13366.4|13368.2|13367.3|13368.7|13367.8|13365.4|13364.5|87
1747713300000|2025-05-20 03:55:00|13368.5|13367|13367.6|13366.7|13370.5|13369.6|13367.3|13366.4|139
1747713600000|2025-05-20 04:00:00|13367.3|13366.4|13366.6|13365.1|13370.6|13369.7|13366.4|13365.1|118
1747713900000|2025-05-20 04:05:00|13366.3|13365.7|13365.7|13364.8|13367.8|13366.7|13365.2|13364.3|74
1747714200000|2025-05-20 04:10:00|13365.8|13364.9|13365|13364.1|13367.2|13366.3|13364.7|13363.7|80
1747714500000|2025-05-20 04:15:00|13365.1|13364.2|13365.2|13363.7|13369.2|13368.3|13364.8|13363.6|78
1747714800000|2025-05-20 04:20:00|13364.7|13363.2|13364.3|13363.4|13365.9|13365|13364.2|13363.1|75
1747715100000|2025-05-20 04:25:00|13364.2|13363.3|13367.4|13366.5|13368.2|13367.3|13364.2|13363.3|110
1747715400000|2025-05-20 04:30:00|13367.3|13366.4|13368.3|13367.4|13368.9|13368|13362.1|13361.2|280
1747715700000|2025-05-20 04:35:00|13369|13368.1|13366.6|13365.7|13369.5|13368.6|13365.8|13364.9|180
1747716000000|2025-05-20 04:40:00|13366.5|13365.6|13367.6|13366.7|13370.1|13369.2|13366.4|13365.5|119
1747716300000|2025-05-20 04:45:00|13367.9|13367|13367.3|13366.4|13369.2|13368.3|13366.7|13365.8|62
1747716600000|2025-05-20 04:50:00|13367.1|13366.2|13365.3|13364.4|13367.1|13366.2|13364.3|13363.4|96
1747716900000|2025-05-20 04:55:00|13364.7|13363.8|13364.2|13363.3|13364.9|13364|13362.8|13361.9|113
1747717200000|2025-05-20 05:00:00|13364.1|13363.2|13369.6|13368.7|13371.9|13371|13364|13363.1|215
1747717500000|2025-05-20 05:05:00|13369.7|13368.8|13369.2|13368.3|13373.1|13372.2|13368.6|13367.7|154
1747717800000|2025-05-20 05:10:00|13369.1|13368.2|13373.9|13373|13374.2|13373.3|13368.2|13367.3|177
1747718100000|2025-05-20 05:15:00|13374.5|13373.6|13375.9|13375|13376.8|13375.9|13373.3|13372.4|133
1747718400000|2025-05-20 05:20:00|13376|13375.1|13377.9|13377|13378|13377.1|13374.5|13373.6|125
1747718700000|2025-05-20 05:25:00|13378|13377.1|13380.7|13379.8|13382.2|13381.3|13377.9|13377|159
1747719000000|2025-05-20 05:30:00|13380.6|13379.7|13380.2|13379.3|13381.7|13380.8|13379.2|13378.1|166
1747719300000|2025-05-20 05:35:00|13380.1|13379.2|13379.6|13378.7|13383.1|13382.2|13378.2|13377.3|150
1747719600000|2025-05-20 05:40:00|13378.4|13377.5|13375.3|13374.4|13378.8|13377.9|13373.5|13372.6|218
1747719900000|2025-05-20 05:45:00|13375.2|13374.3|13373.3|13372.4|13376.2|13375.3|13370.3|13369.4|259
1747720200000|2025-05-20 05:50:00|13372.9|13372|13369.8|13368.9|13374.6|13373.7|13367.8|13366.9|237
1747720500000|2025-05-20 05:55:00|13369.9|13369|13376.6|13375.7|13377.7|13376.8|13369.3|13368.4|235
1747720800000|2025-05-20 06:00:00|13376.9|13376|13372.3|13371.4|13378.1|13377.2|13371|13370.1|381
1747721100000|2025-05-20 06:05:00|13372.2|13371.3|13378.6|13377.7|13379.7|13378.8|13371.9|13371|235
1747721400000|2025-05-20 06:10:00|13378.8|13377.9|13380.3|13379.4|13381|13380.1|13375.3|13374.4|228
1747721700000|2025-05-20 06:15:00|13380.5|13379.6|13378.3|13377.4|13382.6|13381.7|13377.7|13376.8|257
1747722000000|2025-05-20 06:20:00|13378.9|13378|13376.2|13375.3|13379.1|13378.2|13374.4|13373.5|196
1747722300000|2025-05-20 06:25:00|13375.8|13374.9|13372.5|13371.6|13376|13375|13372.1|13371.2|211
1747722600000|2025-05-20 06:30:00|13372.2|13371.3|13368.6|13367.7|13374.2|13373.3|13368.5|13367.6|243
1747722900000|2025-05-20 06:35:00|13368.5|13367.6|13372.3|13371.4|13376|13375.1|13367.5|13366.6|177
1747723200000|2025-05-20 06:40:00|13372.2|13371.3|13372.5|13371.6|13374|13373.1|13370.2|13369|207
1747723500000|2025-05-20 06:45:00|13372.4|13371.5|13371.3|13370.4|13373.5|13372.6|13368.8|13367.9|234
1747723800000|2025-05-20 06:50:00|13370.9|13370|13371.1|13370.2|13371.6|13370.7|13367.5|13366.6|248
1747724100000|2025-05-20 06:55:00|13371.3|13370.4|13369.9|13369|13375.8|13374.9|13369.8|13368.9|262
1747724400000|2025-05-20 07:00:00|13369.6|13368.7|13374.2|13373.3|13375.4|13374.5|13366.2|13364.6|380
1747724700000|2025-05-20 07:05:00|13374.3|13373.4|13378.3|13377.4|13379.9|13379|13373.8|13372.9|239
1747725000000|2025-05-20 07:10:00|13378.2|13377.3|13381.4|13380.5|13383.8|13382.9|13376.4|13375.5|393
1747725300000|2025-05-20 07:15:00|13381.9|13381|13380.6|13379.7|13388|13387.1|13379.7|13378.8|398
1747725600000|2025-05-20 07:20:00|13380.5|13379.6|13379.5|13378.6|13386.1|13385.2|13379.1|13378.2|330
1747725900000|2025-05-20 07:25:00|13379.3|13378.4|13383.8|13382.9|13383.9|13383|13377.7|13376.8|270
1747726200000|2025-05-20 07:30:00|13383.6|13382.7|13386.5|13385.6|13387.3|13386.4|13380.1|13379.2|222
1747726500000|2025-05-20 07:35:00|13386.2|13385.3|13386.2|13385.3|13386.4|13385.5|13383.4|13382.5|163
1747726800000|2025-05-20 07:40:00|13386.3|13385.4|13388.1|13387.2|13393.8|13392.9|13386.3|13385.4|273
1747727100000|2025-05-20 07:45:00|13388.2|13387.3|13392.8|13391.9|13394|13393.1|13388.2|13387.3|235
1747727400000|2025-05-20 07:50:00|13392.9|13392|13394.5|13393.6|13394.5|13393.6|13389.5|13388.6|212
1747727700000|2025-05-20 07:55:00|13394.4|13393.5|13392.5|13391.6|13395.3|13394.4|13391|13390.1|208
1747728000000|2025-05-20 08:00:00|13392.4|13391.5|13388.2|13387.3|13394|13393.1|13387.3|13386.1|237
1747728300000|2025-05-20 08:05:00|13388.3|13387.4|13385.4|13384.5|13390.1|13389.2|13384.6|13383.7|212
1747728600000|2025-05-20 08:10:00|13385.5|13384.6|13385.9|13385|13387.1|13386.2|13384.1|13383.2|139
1747728900000|2025-05-20 08:15:00|13386|13385.1|13384.3|13383.4|13388.5|13387.6|13383.1|13382.2|252
1747729200000|2025-05-20 08:20:00|13384.9|13384|13383|13382.1|13384.9|13384|13382.3|13381.4|140
1747729500000|2025-05-20 08:25:00|13383.2|13382.3|13382.3|13381.4|13383.6|13382.7|13379.1|13378.2|149
1747729800000|2025-05-20 08:30:00|13382.4|13381.5|13387.2|13386.3|13389|13388.1|13382.4|13381.5|202
1747730100000|2025-05-20 08:35:00|13386.4|13385.5|13383.4|13382.5|13386.4|13385.5|13380.5|13379.6|217
1747730400000|2025-05-20 08:40:00|13382.4|13381.5|13376.6|13375.7|13384.9|13384|13376.4|13375.5|191
1747730700000|2025-05-20 08:45:00|13376.7|13375.8|13377.1|13376.2|13380.4|13379.5|13374.1|13373.2|325
1747731000000|2025-05-20 08:50:00|13376.5|13375.6|13377.3|13376.4|13378.6|13377.7|13375.4|13374.5|161
1747731300000|2025-05-20 08:55:00|13377.2|13376.3|13374.2|13373.3|13378.9|13378|13372.8|13371.9|201
1747731600000|2025-05-20 09:00:00|13374.1|13373.2|13373.8|13372.9|13375.8|13374.9|13372.9|13372|226
1747731900000|2025-05-20 09:05:00|13373.7|13372.8|13376.7|13375.8|13379.6|13378.7|13372.8|13371.9|179
1747732200000|2025-05-20 09:10:00|13376.9|13376|13382|13381.1|13382.8|13381.9|13376.2|13375.3|235
1747732500000|2025-05-20 09:15:00|13382.1|13381.2|13382.5|13381.6|13384.5|13383.6|13381.1|13380.2|145
1747732800000|2025-05-20 09:20:00|13382.2|13381.3|13372.9|13372|13382.4|13381.3|13372.9|13372|213
1747733100000|2025-05-20 09:25:00|13372.8|13371.9|13376.3|13375.4|13378.5|13377.6|13371.9|13371|200
1747733400000|2025-05-20 09:30:00|13376.4|13375.5|13376.3|13375.4|13378.1|13377.2|13375.5|13374.6|182
1747733700000|2025-05-20 09:35:00|13376.7|13375.2|13373.4|13372.5|13376.7|13375.2|13372.1|13371.2|170
1747734000000|2025-05-20 09:40:00|13373.3|13372.4|13370.7|13369.8|13373.3|13372.4|13370.2|13369.3|130
1747734300000|2025-05-20 09:45:00|13370.6|13369.7|13371.4|13370.5|13371.7|13370.8|13369.2|13368.3|114
1747734600000|2025-05-20 09:50:00|13371.6|13370.7|13370.9|13370|13373.4|13372.5|13370.2|13369.3|134
1747734900000|2025-05-20 09:55:00|13371|13370.1|13372.4|13371.5|13374.9|13374|13369.3|13368.4|169
1747735200000|2025-05-20 10:00:00|13372.3|13371.4|13371.1|13370.2|13373.9|13373|13368.7|13367.8|196
1747735500000|2025-05-20 10:05:00|13371.2|13370.3|13368|13367.1|13372.2|13371.3|13367.7|13366.8|108
1747735800000|2025-05-20 10:10:00|13368.8|13367.9|13364.2|13363.3|13369.3|13368.4|13362.3|13361.4|239
1747736100000|2025-05-20 10:15:00|13364.1|13363.2|13364.3|13363.4|13366.7|13365.8|13362|13361.1|149
1747736400000|2025-05-20 10:20:00|13364.2|13363.3|13359|13358.1|13364.2|13363.3|13357.4|13356.5|145
1747736700000|2025-05-20 10:25:00|13359.6|13358.7|13358.3|13357.4|13361.9|13361|13357|13356.1|160
1747737000000|2025-05-20 10:30:00|13358.1|13357.2|13360.2|13359.3|13361.1|13360.2|13357.2|13356.3|127
1747737300000|2025-05-20 10:35:00|13360.1|13359.2|13354.6|13353.7|13360.9|13360|13354.3|13353.4|218
1747737600000|2025-05-20 10:40:00|13355.7|13354.8|13358.2|13357.3|13358.6|13357.7|13354.9|13354|127
1747737900000|2025-05-20 10:45:00|13358.4|13357.5|13362|13361.1|13362|13361.1|13357.2|13356.3|158
1747738200000|2025-05-20 10:50:00|13361.8|13360.9|13361.9|13361|13363.3|13362.4|13360.3|13359.4|167
1747738500000|2025-05-20 10:55:00|13362|13361.1|13363.3|13362.4|13368.1|13367.2|13361.9|13361|202
1747738800000|2025-05-20 11:00:00|13363.5|13362.6|13365|13364.1|13365.1|13364.2|13362.1|13361.2|198
1747739100000|2025-05-20 11:05:00|13365.1|13364.2|13366.6|13365.7|13368.2|13367.3|13363.9|13363|146
1747739400000|2025-05-20 11:10:00|13366.7|13365.8|13368.6|13367.7|13369.1|13368.2|13366.7|13365.8|104
1747739700000|2025-05-20 11:15:00|13368.7|13367.8|13367.9|13367|13368.7|13367.8|13365.9|13365|102
1747740000000|2025-05-20 11:20:00|13368.1|13367.2|13370.7|13369.8|13370.9|13370|13366.7|13365.8|107
1747740300000|2025-05-20 11:25:00|13371.1|13370.2|13371.3|13370.4|13372.7|13371.8|13370.7|13369.8|104
1747740600000|2025-05-20 11:30:00|13371.2|13370.3|13370.2|13369.3|13371.4|13370.5|13365.9|13365|225
1747740900000|2025-05-20 11:35:00|13370.3|13369.4|13367.3|13366.4|13370.3|13369.4|13363.4|13362.5|174
1747741200000|2025-05-20 11:40:00|13367.4|13366.5|13364.7|13363.2|13368|13367.1|13364.7|13363.2|125
1747741500000|2025-05-20 11:45:00|13364.9|13363.4|13360.5|13359.6|13365|13364.1|13359.1|13358.2|139
1747741800000|2025-05-20 11:50:00|13360.4|13359.5|13361.9|13361|13362.4|13361.5|13359|13358.1|127
1747742100000|2025-05-20 11:55:00|13361.8|13360.9|13362.3|13361.4|13364.2|13363.3|13360.3|13359.4|193
1747742400000|2025-05-20 12:00:00|13362.2|13361.3|13361.8|13360.9|13364|13363.1|13360.4|13359.5|179
1747742700000|2025-05-20 12:05:00|13361.7|13360.8|13354.2|13353.3|13362.2|13361.3|13354|13353.1|202
1747743000000|2025-05-20 12:10:00|13354|13353.1|13350.4|13349.5|13354.2|13353.3|13347.2|13346.3|285
1747743300000|2025-05-20 12:15:00|13350.5|13349.6|13343.2|13342.3|13350.7|13349.8|13341.5|13340.6|271
1747743600000|2025-05-20 12:20:00|13343|13342.1|13338.3|13337.4|13344|13343.1|13336.1|13335.2|310
1747743900000|2025-05-20 12:25:00|13338.7|13337.8|13339.5|13338.6|13341.3|13340.4|13337.9|13337|150
1747744200000|2025-05-20 12:30:00|13339.9|13339|13346.4|13345.5|13346.5|13345.6|13339.9|13339|252
1747744500000|2025-05-20 12:35:00|13346.3|13345.4|13345.8|13344.9|13346.3|13345.4|13341.9|13341|197
1747744800000|2025-05-20 12:40:00|13345.5|13344.6|13343.5|13342.6|13346.3|13345.4|13342|13341.1|193
1747745100000|2025-05-20 12:45:00|13343.8|13342.9|13344.3|13343.4|13344.4|13343.5|13338.9|13338|216
1747745400000|2025-05-20 12:50:00|13344.4|13343.5|13341.1|13340.2|13346.2|13345.3|13340.1|13339.2|227
1747745700000|2025-05-20 12:55:00|13340.8|13339.9|13340.6|13339.7|13342|13341.1|13339.1|13338.2|197
1747746000000|2025-05-20 13:00:00|13340.5|13339.6|13338.1|13337.2|13341|13340.1|13335.4|13334.5|319
1747746300000|2025-05-20 13:05:00|13337.8|13336.9|13346.4|13345.5|13347.2|13346.3|13337.2|13336.3|290
1747746600000|2025-05-20 13:10:00|13346.2|13345.3|13337.4|13336.5|13346.2|13345.3|13336.6|13335.7|334
1747746900000|2025-05-20 13:15:00|13337.6|13336.7|13338.7|13337.8|13339.3|13338.4|13335.4|13334.5|255
1747747200000|2025-05-20 13:20:00|13339|13338.1|13342.8|13341.9|13343.6|13342.7|13338.5|13337.6|210
1747747500000|2025-05-20 13:25:00|13343.3|13342.4|13344.3|13343.4|13348.3|13347.4|13343.2|13342.3|225
1747747800000|2025-05-20 13:30:00|13344.2|13343.3|13343.2|13342.3|13344.3|13343.4|13340.3|13339.4|288
1747748100000|2025-05-20 13:35:00|13343.3|13342.4|13339.9|13339|13347.2|13346.3|13338.7|13337.8|340
1747748400000|2025-05-20 13:40:00|13340.3|13339.4|13343.4|13342.5|13345.7|13344.7|13340.2|13339.3|273
1747748700000|2025-05-20 13:45:00|13343.3|13342.4|13351.5|13350.6|13353.1|13352.2|13343.3|13342.4|399
1747749000000|2025-05-20 13:50:00|13351.7|13350.8|13358.3|13357.4|13358.6|13357.7|13351.5|13350.6|378
1747749300000|2025-05-20 13:55:00|13359.4|13358.5|13357.5|13356.6|13361|13360.1|13356.6|13355.7|283
1747749600000|2025-05-20 14:00:00|13357.8|13356.9|13361.3|13360.4|13363.3|13362.4|13357.1|13356.2|413
1747749900000|2025-05-20 14:05:00|13361.1|13360.2|13369.3|13368.4|13369.6|13368.7|13358.6|13357.7|389
1747750200000|2025-05-20 14:10:00|13369.1|13368.2|13371|13370.1|13373.4|13372.5|13366.5|13365.6|491
1747750500000|2025-05-20 14:15:00|13371.2|13370.3|13367|13366.1|13373.6|13372.7|13365.5|13364.6|332
1747750800000|2025-05-20 14:20:00|13367.1|13366.2|13368.9|13368|13371|13370.1|13366|13365.1|299
1747751100000|2025-05-20 14:25:00|13369.1|13368.2|13370.9|13370|13373.7|13372.8|13368.7|13367.8|285
1747751400000|2025-05-20 14:30:00|13370.7|13369.8|13365.1|13364.2|13374.8|13373.9|13364.2|13363.3|337
1747751700000|2025-05-20 14:35:00|13365|13364.1|13364.5|13363.6|13366.1|13365.2|13362.1|13361.2|325
1747752000000|2025-05-20 14:40:00|13364.7|13363.8|13365.9|13365|13368.1|13367.2|13364.2|13363.3|284
1747752300000|2025-05-20 14:45:00|13366|13365.1|13367.3|13366.4|13367.5|13366.6|13363|13362.1|260
1747752600000|2025-05-20 14:50:00|13367.2|13366.3|13371.8|13370.9|13373|13372.1|13367.2|13366.3|441
1747752900000|2025-05-20 14:55:00|13372.2|13371.3|13369.4|13368.5|13373.9|13373|13369|13368.1|386
1747753200000|2025-05-20 15:00:00|13370.3|13369.4|13365.8|13364.9|13372.7|13371.8|13364.9|13364|414
1747753500000|2025-05-20 15:05:00|13365.6|13364.7|13363|13362.1|13365.6|13364.7|13360.4|13359.5|227
1747753800000|2025-05-20 15:10:00|13363.3|13362.4|13358.3|13357.4|13363.9|13363|13358.2|13357.3|185
1747754100000|2025-05-20 15:15:00|13358|13357.1|13361.6|13359.2|13363|13361.9|13358|13357.1|283
1747754400000|2025-05-20 15:20:00|13361.5|13359.3|13365.4|13363.9|13366.2|13364.8|13360.1|13357.7|287
1747754700000|2025-05-20 15:25:00|13365.5|13364|13369|13366.8|13370.7|13369.1|13363.9|13363|193
1747755000000|2025-05-20 15:30:00|13368.6|13366.4|13366.1|13365.2|13368.6|13367.5|13365.4|13364.5|229
1747755300000|2025-05-20 15:35:00|13366|13365.1|13369.3|13365.8|13370.4|13368.6|13364.5|13363.6|239
1747755600000|2025-05-20 15:40:00|13369.2|13365.4|13368.3|13367.4|13369.6|13368.1|13365|13364.1|218
1747755900000|2025-05-20 15:45:00|13368.4|13367.5|13367.2|13366.3|13372.1|13371.2|13367.2|13366.3|192
1747756200000|2025-05-20 15:50:00|13366.9|13366|13366.2|13365.3|13369.3|13368.4|13366|13365.1|178
1747756500000|2025-05-20 15:55:00|13366.4|13365.5|13369.8|13368.9|13373.7|13372.8|13365.9|13365|214
1747756800000|2025-05-20 16:00:00|13369.9|13369|13371.5|13370.6|13374.1|13372.9|13368.4|13367.5|209
1747757100000|2025-05-20 16:05:00|13371.4|13370.5|13368.4|13367.5|13371.5|13370.6|13366.5|13365.6|178
1747757400000|2025-05-20 16:10:00|13368.8|13367.9|13369.2|13368.3|13372.1|13371.2|13368.1|13367.2|183
1747757700000|2025-05-20 16:15:00|13369.3|13368.4|13367.2|13366.3|13369.4|13368.5|13365.3|13364.4|191
1747758000000|2025-05-20 16:20:00|13367.4|13366.5|13366|13365.1|13370.9|13370|13366|13365.1|192
1747758300000|2025-05-20 16:25:00|13365.2|13364.3|13362.9|13362|13365.9|13365|13362.9|13362|159
1747758600000|2025-05-20 16:30:00|13362.8|13361.9|13362.3|13361.4|13365.2|13364.3|13362|13361.1|115
1747758900000|2025-05-20 16:35:00|13362.2|13361.3|13362.8|13361.9|13363.6|13362.7|13359.5|13358.6|177
1747759200000|2025-05-20 16:40:00|13363|13362.1|13368.3|13367.4|13370|13369.1|13362.9|13362|185
1747759500000|2025-05-20 16:45:00|13368.4|13367.5|13368|13367.1|13369.1|13368.2|13367.1|13365.8|159
1747759800000|2025-05-20 16:50:00|13368.1|13367.2|13371.4|13370.5|13371.4|13370.5|13367.5|13366.6|186
1747760100000|2025-05-20 16:55:00|13371.3|13370.4|13372|13371.1|13373|13372.1|13369.3|13368.4|122
1747760400000|2025-05-20 17:00:00|13371.9|13371|13373.1|13372.2|13373.4|13372.5|13370.3|13369.4|140
1747760700000|2025-05-20 17:05:00|13372.3|13371.4|13371.4|13370.5|13372.8|13371.9|13370.4|13369.5|197
1747761000000|2025-05-20 17:10:00|13371.7|13370.8|13370.4|13369.5|13372.9|13372|13370.4|13369.5|105
1747761300000|2025-05-20 17:15:00|13370.3|13369.4|13378|13377.1|13378|13377.1|13370.3|13369.4|120
1747761600000|2025-05-20 17:20:00|13378.1|13377.2|13378.3|13377.4|13380.4|13379.5|13375.8|13374.9|147
1747761900000|2025-05-20 17:25:00|13378.2|13377.3|13377.4|13376.5|13379|13378.1|13376.5|13375.6|83
1747762200000|2025-05-20 17:30:00|13377.2|13376.3|13381.9|13381|13383.4|13382.5|13377.2|13376.3|120
1747762500000|2025-05-20 17:35:00|13382.1|13381.2|13385|13384.1|13385.1|13384.2|13381.9|13381|123
1747762800000|2025-05-20 17:40:00|13384.7|13383.8|13381.6|13380.1|13386.3|13385.4|13381.1|13379.5|200
1747763100000|2025-05-20 17:45:00|13381.9|13379.8|13383|13382.1|13383.2|13382.3|13379.4|13378.5|171
1747763400000|2025-05-20 17:50:00|13382.9|13382|13381.2|13380.3|13384.9|13384|13380.9|13380|162
1747763700000|2025-05-20 17:55:00|13382|13381.1|13381.3|13380.4|13382.8|13381.9|13380.3|13379.4|142
1747764000000|2025-05-20 18:00:00|13381.2|13380.3|13381.5|13380.6|13383|13382.1|13379.2|13378.3|165
1747764300000|2025-05-20 18:05:00|13381.6|13380.7|13384.3|13383.4|13384.3|13383.4|13379.9|13379|95
1747764600000|2025-05-20 18:10:00|13384.2|13383.3|13384.1|13383.2|13387.8|13386.9|13383.2|13382.3|164
1747764900000|2025-05-20 18:15:00|13384.3|13383.4|13380.5|13379.6|13384.6|13383.7|13379.3|13378.4|206
1747765200000|2025-05-20 18:20:00|13380.4|13379.5|13383.4|13382.5|13383.7|13382.8|13377.4|13376.5|232
1747765500000|2025-05-20 18:25:00|13383.8|13382.3|13381.6|13380.7|13384|13383|13380.3|13379.4|180
1747765800000|2025-05-20 18:30:00|13381.5|13380.6|13380.3|13379.4|13381.9|13381|13378|13377.1|213
1747766100000|2025-05-20 18:35:00|13380.2|13379.3|13381.9|13381|13382.6|13381.7|13378.4|13377.5|124
1747766400000|2025-05-20 18:40:00|13381.8|13380.9|13380.8|13379.9|13382|13381.1|13378|13377.1|132
1747766700000|2025-05-20 18:45:00|13380.9|13380|13379.3|13378.4|13381.9|13381|13378.2|13377.3|143
1747767000000|2025-05-20 18:50:00|13379.4|13378.5|13380.6|13379.1|13381.3|13379.8|13378.2|13377.3|193
1747767300000|2025-05-20 18:55:00|13380.7|13379.2|13379.2|13378.3|13381.1|13379.6|13377.9|13377|169
1747767600000|2025-05-20 19:00:00|13379.3|13378.4|13380.8|13379.9|13381.9|13381|13378.3|13377.4|171
1747767900000|2025-05-20 19:05:00|13380.9|13380|13381|13380.1|13381.3|13380.4|13378.8|13377.9|170
1747768200000|2025-05-20 19:10:00|13381.3|13379.8|13381.9|13381|13381.9|13381|13379.9|13379|49
1747768500000|2025-05-20 19:15:00|13381.8|13380.9|13384.1|13383.2|13385|13384.1|13381|13380.1|68
1747768800000|2025-05-20 19:20:00|13384.2|13383.3|13386.2|13384.7|13386.2|13385.1|13384.1|13383.2|75
1747769100000|2025-05-20 19:25:00|13385.8|13384.9|13387.2|13386.3|13389.1|13388.2|13384.5|13383.6|121
1747769400000|2025-05-20 19:30:00|13387.4|13386.5|13388.8|13387.9|13389|13388.1|13387.4|13386.5|44
1747769700000|2025-05-20 19:35:00|13389.1|13388.2|13388.6|13387.7|13389.2|13388.3|13387.2|13386.3|90
1747770000000|2025-05-20 19:40:00|13388.5|13387.6|13390.2|13388.7|13390.7|13389.5|13388.3|13387.4|68
1747770300000|2025-05-20 19:45:00|13389.2|13388.3|13389.1|13388.2|13391.5|13390.6|13388.3|13387.4|85
1747770600000|2025-05-20 19:50:00|13389|13388.1|13388|13387.1|13389.2|13388.3|13386.1|13385.2|53
1747770900000|2025-05-20 19:55:00|13388.1|13387.2|13388.3|13387.4|13389.3|13388.4|13386.5|13385.6|110
1747771200000|2025-05-20 20:00:00|13388.2|13387.3|13387.6|13386.7|13388.8|13387.9|13386.5|13385.6|98
1747771500000|2025-05-20 20:05:00|13388.1|13387.2|13388.2|13387.3|13388.5|13387.6|13386.4|13385.5|49
1747771800000|2025-05-20 20:10:00|13388|13387.1|13388.4|13387.5|13388.7|13387.8|13387.1|13386.2|64
1747772100000|2025-05-20 20:15:00|13388.6|13387.7|13390.8|13389.9|13391.2|13389.9|13388.3|13387.4|48
1747772400000|2025-05-20 20:20:00|13390.9|13390|13393|13392.1|13393.3|13392.1|13390.8|13389.9|44
1747772700000|2025-05-20 20:25:00|13393.1|13392.2|13393.1|13392.2|13394.4|13393.3|13393.1|13391.9|24
1747773000000|2025-05-20 20:30:00|13393|13392.1|13390.1|13389.2|13393.1|13392.2|13390.1|13389.2|34
1747773300000|2025-05-20 20:35:00|13389.7|13388.8|13390|13389.1|13390.2|13389.3|13389.6|13388.4|22
1747773600000|2025-05-20 20:40:00|13390.1|13389.2|13391.9|13391|13392.1|13391.2|13390|13388.9|57
1747773900000|2025-05-20 20:45:00|13392|13391.1|13393.1|13391.6|13393.2|13391.7|13391.8|13390.7|30
1747774200000|2025-05-20 20:50:00|13393|13391.5|13393.3|13391.8|13393.7|13392.1|13393|13391.4|26
1747774500000|2025-05-20 20:55:00|13393.8|13391.4|13395.4|13390.5|13395.8|13392.3|13393.8|13390.2|98
1747774800000|2025-05-20 21:00:00|13395.3|13383.4|13386.1|13374.2|13395.3|13383.4|13386.1|13374.2|6
1747775100000|2025-05-20 21:05:00|13386.2|13374.3|13386.8|13374.9|13386.8|13374.9|13384.8|13372.9|12
1747775400000|2025-05-20 21:10:00|13389.2|13377.3|13396.2|13385.6|13396.9|13385.6|13389.2|13377.3|24
1747775700000|2025-05-20 21:15:00|13396.1|13385.7|13389.4|13378.7|13398.3|13386.5|13387.4|13378.7|35
1747776000000|2025-05-20 21:20:00|13389.5|13379.5|13389.7|13378.1|13391.4|13380.7|13389.2|13377.8|16
1747776300000|2025-05-20 21:25:00|13389.6|13378.2|13389.8|13379|13389.8|13379.2|13389.5|13378.2|8
1747776600000|2025-05-20 21:30:00|13390.4|13378.7|13391.3|13379.4|13391.5|13379.7|13388.9|13378.4|21
1747776900000|2025-05-20 21:35:00|13391.4|13379.5|13394.3|13382.9|13394.3|13382.9|13391.4|13379.5|35
1747777200000|2025-05-20 21:40:00|13394.1|13382.8|13391.9|13380|13394.7|13383.4|13390.5|13378.8|55
1747777500000|2025-05-20 21:45:00|13391.7|13379.8|13391.8|13379.9|13392|13380.2|13391.6|13379.7|29
1747777800000|2025-05-20 21:50:00|13391.7|13379.8|13391.7|13379.8|13392|13380.1|13391.7|13379.8|6
1747778100000|2025-05-20 21:55:00|13391.6|13379.7|13387.6|13382.9|13391.9|13382.9|13387.6|13379.6|15
1747778400000|2025-05-20 22:00:00|13391.5|13379.6|13392.7|13388.9|13393.4|13389.7|13388.8|13379.6|106
1747778700000|2025-05-20 22:05:00|13392.2|13389.3|13392.4|13389.9|13393.7|13392.2|13391.4|13389.3|60
1747779000000|2025-05-20 22:10:00|13392.5|13390|13394.3|13392.8|13394.8|13393.3|13392.1|13389.7|108
1747779300000|2025-05-20 22:15:00|13394.1|13392.6|13393.5|13392|13395.1|13393.6|13393.4|13391.9|40
1747779600000|2025-05-20 22:20:00|13393.4|13391.9|13393.4|13389.9|13394.3|13391.9|13392.3|13389.2|66
1747779900000|2025-05-20 22:25:00|13393.1|13390.3|13391.4|13389.9|13393.3|13391|13391.3|13389.4|28
1747780200000|2025-05-20 22:30:00|13391.8|13389.3|13391.4|13389.9|13392.5|13391|13391.4|13389.3|24
1747780500000|2025-05-20 22:35:00|13391.8|13389.7|13392.3|13390.8|13392.4|13390.9|13390.5|13389|21
1747780800000|2025-05-20 22:40:00|13392.2|13390.7|13391.7|13390.2|13392.3|13390.8|13391.1|13389.6|27
1747781100000|2025-05-20 22:45:00|13391.8|13390.3|13392|13389.2|13392|13390.3|13391|13389.2|24
1747781400000|2025-05-20 22:50:00|13391.5|13390|13392.1|13390.6|13392.5|13390.7|13391.5|13390|17
1747781700000|2025-05-20 22:55:00|13391.9|13390.4|13392.2|13390.7|13392.3|13390.8|13391.7|13390.2|17
1747782000000|2025-05-20 23:00:00|13391.8|13390.3|13391.8|13390.9|13392.3|13391.1|13391.1|13390|24
1747782300000|2025-05-20 23:05:00|13391.9|13391|13392.6|13391.7|13393.5|13392.6|13391.8|13390.9|36
1747782600000|2025-05-20 23:10:00|13392.7|13391.8|13394|13393.1|13394|13393.1|13392.3|13391.2|16
1747782900000|2025-05-20 23:15:00|13394.5|13393|13394.2|13393.3|13394.8|13393.9|13394.1|13392.9|18
1747783200000|2025-05-20 23:20:00|13394.5|13393|13395.2|13394.3|13396.2|13395.3|13394.2|13392.6|31
1747783500000|2025-05-20 23:25:00|13395.7|13394.8|13397.2|13396.3|13398|13397.1|13395.2|13394.3|62
1747783800000|2025-05-20 23:30:00|13397.3|13396.4|13394.2|13393.3|13397.3|13396.4|13393.2|13392.3|36
1747784100000|2025-05-20 23:35:00|13394.6|13393.1|13394.5|13393.6|13395|13394.1|13392.2|13391.3|39
1747784400000|2025-05-20 23:40:00|13394.9|13393.4|13397.4|13396.5|13397.4|13396.5|13393.9|13392.6|46
1747784700000|2025-05-20 23:45:00|13397.5|13396.6|13397.8|13396.9|13398|13397.1|13396.3|13395.4|42
1747785000000|2025-05-20 23:50:00|13398|13397.1|13397|13396.1|13398.5|13397.5|13396.2|13395.3|51
1747785300000|2025-05-20 23:55:00|13397.1|13396.2|13397.6|13396.7|13398.3|13397.1|13396.6|13395.7|35
1747785600000|2025-05-21 00:00:00|13397.8|13396.9|13397.9|13397|13398.7|13397.8|13395.1|13394.2|135
1747785900000|2025-05-21 00:05:00|13397.4|13396.5|13398.1|13397.2|13398.1|13397.2|13396.2|13395.3|103
1747786200000|2025-05-21 00:10:00|13397.9|13397|13396.8|13395.9|13398.4|13397.5|13396.8|13395.9|56
1747786500000|2025-05-21 00:15:00|13397|13396.1|13398.5|13397.6|13400.2|13399.3|13396.9|13396|97
1747786800000|2025-05-21 00:20:00|13398.4|13397.5|13402|13401.1|13402.2|13401.2|13398.2|13397.3|103
1747787100000|2025-05-21 00:25:00|13402.7|13400.3|13408.3|13407.4|13408.7|13407.8|13402.7|13400.3|116
1747787400000|2025-05-21 00:30:00|13408.2|13407.3|13411.1|13408.1|13411.4|13409.8|13408.2|13406.1|119
1747787700000|2025-05-21 00:35:00|13411.3|13408.5|13409.9|13409|13412.2|13411.3|13408.7|13407.8|108
1747788000000|2025-05-21 00:40:00|13410|13409.1|13408.1|13407.2|13410.3|13409.4|13407.8|13406.9|89
1747788300000|2025-05-21 00:45:00|13408.2|13407.3|13404.7|13403.8|13408.5|13407.6|13404.3|13403.4|123
1747788600000|2025-05-21 00:50:00|13404.4|13403.5|13407.6|13406.1|13408.5|13407.3|13402.9|13402|237
1747788900000|2025-05-21 00:55:00|13407.3|13405.8|13409.4|13407.9|13409.8|13408.3|13404.2|13403.3|187
1747789200000|2025-05-21 01:00:00|13409.8|13408.3|13410.7|13409.2|13413|13411.8|13409|13407.5|241
1747789500000|2025-05-21 01:05:00|13410.8|13409.3|13409.2|13408.3|13410.9|13409.4|13407.5|13406.6|122
1747789800000|2025-05-21 01:10:00|13409.1|13408.2|13407.4|13405.9|13410.1|13409.2|13406.1|13405.2|109
1747790100000|2025-05-21 01:15:00|13407.5|13406|13405.1|13404.2|13409.1|13406.6|13402.9|13402|169
1747790400000|2025-05-21 01:20:00|13405|13404.1|13403|13402.1|13406.9|13406|13402.9|13402|107
1747790700000|2025-05-21 01:25:00|13402.7|13401.8|13402.2|13401.3|13404.5|13403.1|13401|13400.1|79
1747791000000|2025-05-21 01:30:00|13402.4|13401.5|13401.5|13400.6|13403.1|13402.2|13399.3|13398.4|80
1747791300000|2025-05-21 01:35:00|13401.4|13400.5|13402.2|13401.3|13402.8|13401.9|13399.4|13398.5|100
1747791600000|2025-05-21 01:40:00|13402.4|13401.5|13404.9|13404|13405.9|13405|13402.4|13401.2|111
1747791900000|2025-05-21 01:45:00|13405.3|13404.4|13405.7|13404.8|13406.2|13405.3|13404.8|13403.9|75
1747792200000|2025-05-21 01:50:00|13405.5|13404.6|13405.4|13404.5|13406.2|13405.3|13404.7|13403.8|82
1747792500000|2025-05-21 01:55:00|13405.6|13404.7|13409.2|13408.3|13410|13409.1|13405.4|13404.5|130
1747792800000|2025-05-21 02:00:00|13409.3|13408.4|13413.3|13411|13414|13411.8|13408.3|13407.4|270
1747793100000|2025-05-21 02:05:00|13413.4|13411.1|13423.2|13422.3|13425.5|13423.7|13412.7|13411.1|260
1747793400000|2025-05-21 02:10:00|13423.5|13422.6|13422.7|13421.8|13427.2|13426.3|13421.2|13420.3|232
1747793700000|2025-05-21 02:15:00|13422.6|13421.7|13423.1|13422.2|13425.9|13425|13421.2|13420.3|187
1747794000000|2025-05-21 02:20:00|13423.9|13422.4|13423.9|13423|13424.3|13423.2|13420.6|13419.7|157
1747794300000|2025-05-21 02:25:00|13423.8|13422.9|13423|13422.1|13425|13424.1|13420.5|13419.6|163
1747794600000|2025-05-21 02:30:00|13423.7|13422.8|13418.8|13417.3|13424.2|13423.3|13416.8|13415.4|189
1747794900000|2025-05-21 02:35:00|13418.9|13417.9|13421.1|13420.2|13421.5|13420.4|13415.6|13414.7|144
1747795200000|2025-05-21 02:40:00|13421.2|13420.3|13423.4|13421.9|13425|13424.1|13420.6|13419.7|136
1747795500000|2025-05-21 02:45:00|13423.1|13422.2|13423|13422.1|13426|13425.1|13422.2|13421.3|163
1747795800000|2025-05-21 02:50:00|13422.9|13422|13426.8|13425.3|13426.8|13425.3|13422.9|13422|106
1747796100000|2025-05-21 02:55:00|13426.6|13425.1|13424.5|13423|13427.5|13426|13422.6|13421.1|133
1747796400000|2025-05-21 03:00:00|13424.3|13422.8|13424.5|13423|13426.4|13424.9|13421.7|13420.2|178
1747796700000|2025-05-21 03:05:00|13424.6|13423.1|13425.3|13423.8|13428.2|13426.7|13424.2|13422.7|151
1747797000000|2025-05-21 03:10:00|13425.2|13423.7|13425.1|13423.6|13427.7|13426.2|13424.6|13423.1|110
1747797300000|2025-05-21 03:15:00|13425.2|13423.7|13425.9|13425|13429.4|13428.1|13425.2|13423.7|79
1747797600000|2025-05-21 03:20:00|13425.2|13424.3|13427.9|13426.4|13428.2|13426.7|13425|13424.1|69
1747797900000|2025-05-21 03:25:00|13427.5|13426|13427.2|13425.7|13427.7|13426.2|13423.5|13422|90
1747798200000|2025-05-21 03:30:00|13427.4|13425.9|13429.8|13428.3|13430.2|13428.7|13426.6|13425.1|137
1747798500000|2025-05-21 03:35:00|13429.5|13428|13432|13430.5|13433.9|13432.4|13429.5|13428|141
1747798800000|2025-05-21 03:40:00|13432.1|13430.6|13432|13430.5|13433.4|13431.9|13430.5|13429|130
1747799100000|2025-05-21 03:45:00|13431.7|13430.2|13432.7|13431.2|13432.8|13431.3|13430|13428.5|103
1747799400000|2025-05-21 03:50:00|13432.6|13431.1|13434.3|13433.4|13436.2|13435.3|13432.5|13431|134
1747799700000|2025-05-21 03:55:00|13433.9|13433|13431.4|13429.9|13436.6|13434.6|13431.3|13429.8|135
1747800000000|2025-05-21 04:00:00|13431.2|13429.7|13428.7|13427.8|13432.3|13430.9|13428.3|13427.4|151
1747800300000|2025-05-21 04:05:00|13428.8|13427.9|13429.3|13428.4|13430.3|13429.4|13427.6|13426.7|75
1747800600000|2025-05-21 04:10:00|13429.1|13428.2|13429.1|13428.2|13429.7|13428.8|13427.3|13426.4|54
1747800900000|2025-05-21 04:15:00|13429.4|13427.9|13429.2|13428.3|13430.5|13429.5|13428.1|13427.2|53
1747801200000|2025-05-21 04:20:00|13429.7|13428.8|13430.2|13429.3|13430.3|13429.4|13428.7|13427.8|72
1747801500000|2025-05-21 04:25:00|13430.3|13429.4|13430.7|13429.8|13431.4|13430.2|13429.9|13427.9|32
1747801800000|2025-05-21 04:30:00|13430.8|13429.9|13431.1|13430.2|13431.3|13430.3|13429.3|13428.4|60
1747802100000|2025-05-21 04:35:00|13431|13430.1|13434.2|13433.3|13434.6|13433.7|13430|13429.1|71
1747802400000|2025-05-21 04:40:00|13433.8|13432.9|13434.4|13433.5|13435.7|13434.8|13433.1|13432.2|65
1747802700000|2025-05-21 04:45:00|13434.3|13433.4|13434.9|13434|13435.8|13434.9|13434|13433.1|64
1747803000000|2025-05-21 04:50:00|13434.6|13433.7|13433.4|13432.5|13434.6|13433.7|13433|13432.1|65
1747803300000|2025-05-21 04:55:00|13433.1|13432.2|13430.9|13430|13433.3|13432.4|13430.2|13429.3|99
1747803600000|2025-05-21 05:00:00|13430.2|13429.3|13433.5|13432.6|13433.9|13433|13430.2|13429.2|118
1747803900000|2025-05-21 05:05:00|13433.3|13432.4|13432.1|13431.2|13433.3|13432.4|13428.3|13427.1|101
1747804200000|2025-05-21 05:10:00|13432.4|13431.5|13429.5|13428.6|13433.1|13432.2|13429.3|13427.9|62
1747804500000|2025-05-21 05:15:00|13429.2|13428.3|13431.1|13430.2|13431.3|13430.4|13428.7|13427.2|80
1747804800000|2025-05-21 05:20:00|13431.2|13430.3|13433.4|13432.5|13434.6|13433.7|13430.9|13430|86
1747805100000|2025-05-21 05:25:00|13433.2|13432.3|13433.8|13432.9|13434.7|13433.8|13433|13432|93
1747805400000|2025-05-21 05:30:00|13433.3|13432.4|13431.9|13431|13434.1|13433|13431.3|13430.4|120
1747805700000|2025-05-21 05:35:00|13432.1|13431.2|13431.9|13431|13433|13432.1|13430.9|13430|61
1747806000000|2025-05-21 05:40:00|13432.2|13431.3|13433.2|13432.3|13434.4|13433.5|13430.6|13429.6|119
1747806300000|2025-05-21 05:45:00|13433.7|13432.8|13431.8|13430.9|13434|13433.1|13431.5|13430.6|129
1747806600000|2025-05-21 05:50:00|13431.6|13430.7|13433.3|13432.4|13433.7|13432.8|13431|13430.1|127
1747806900000|2025-05-21 05:55:00|13433.4|13432.5|13436.6|13433.6|13438.7|13437.2|13433.4|13432.5|180
1747807200000|2025-05-21 06:00:00|13437.9|13431.5|13427.6|13426.7|13456|13450.5|13423.4|13422.5|719
1747807500000|2025-05-21 06:05:00|13428|13427.1|13432|13431.1|13433.1|13432.2|13425.9|13425|340
1747807800000|2025-05-21 06:10:00|13432.2|13431.3|13449.2|13448.3|13450.3|13449.4|13430|13429.1|450
1747808100000|2025-05-21 06:15:00|13449.3|13448.4|13448.9|13448|13458.7|13457.8|13445.4|13442.8|659
1747808400000|2025-05-21 06:20:00|13449|13448.1|13455|13454.1|13458.3|13456.8|13448.9|13447.4|342
1747808700000|2025-05-21 06:25:00|13455.2|13454.3|13462|13461.1|13469.4|13468.3|13454.1|13453.2|411
1747809000000|2025-05-21 06:30:00|13462.1|13461.2|13461.9|13461|13465.2|13464.3|13454.8|13453.4|396
1747809300000|2025-05-21 06:35:00|13461.8|13460.9|13463.3|13462.4|13468.1|13467.2|13458.7|13457.8|322
1747809600000|2025-05-21 06:40:00|13463.5|13462.6|13455|13454.1|13465|13464.1|13452.5|13450.7|327
1747809900000|2025-05-21 06:45:00|13455.3|13453.8|13456.3|13455.4|13456.5|13455.4|13450.6|13449.7|267
1747810200000|2025-05-21 06:50:00|13456.7|13455.8|13454.3|13453.4|13456.8|13455.9|13450.4|13449.2|258
1747810500000|2025-05-21 06:55:00|13454.2|13453.3|13446|13445.1|13457.3|13456.4|13445.9|13445|457
1747810800000|2025-05-21 07:00:00|13445.5|13444.6|13430|13429.1|13446.7|13445.8|13428.5|13427.6|655
1747811100000|2025-05-21 07:05:00|13430.6|13429.7|13433.7|13432.8|13436.3|13435.3|13430.5|13429.6|412
1747811400000|2025-05-21 07:10:00|13434.2|13433.3|13427.3|13426.4|13436|13435.1|13424.8|13423.3|320
1747811700000|2025-05-21 07:15:00|13427.7|13426.8|13429.2|13428.3|13430.1|13429.2|13421.7|13420.8|350
1747812000000|2025-05-21 07:20:00|13429.3|13428.4|13432.7|13431.8|13436|13435.1|13428.2|13427.3|275
1747812300000|2025-05-21 07:25:00|13432.5|13431.6|13434.8|13433.3|13438|13437.1|13431.3|13430.4|229
1747812600000|2025-05-21 07:30:00|13434.9|13433.4|13424|13423.1|13437.9|13437|13424|13423.1|229
1747812900000|2025-05-21 07:35:00|13424.1|13423.2|13427.2|13426.3|13428.3|13427.4|13417.3|13416.4|364
1747813200000|2025-05-21 07:40:00|13428.1|13427.2|13429|13428.1|13429.9|13429|13425.9|13425|236
1747813500000|2025-05-21 07:45:00|13428.3|13427.4|13413.8|13412.9|13428.4|13427.5|13413|13412.1|356
1747813800000|2025-05-21 07:50:00|13413.9|13413|13416.6|13415.7|13417|13416.1|13410.6|13409.4|274
1747814100000|2025-05-21 07:55:00|13416.8|13415.9|13412.9|13412|13417|13416.1|13410.7|13409.8|330
1747814400000|2025-05-21 08:00:00|13413.3|13412.4|13419.2|13418.3|13419.2|13418.3|13410.5|13409.6|224
1747814700000|2025-05-21 08:05:00|13419.1|13418.2|13408.2|13407.3|13419.9|13419|13407.3|13404.6|238
1747815000000|2025-05-21 08:10:00|13409|13408.1|13408.1|13407.2|13412.2|13411.3|13406.3|13405.4|230
1747815300000|2025-05-21 08:15:00|13408.6|13407.7|13410|13409.1|13411.1|13410|13406.3|13404.2|186
1747815600000|2025-05-21 08:20:00|13410.1|13409.2|13409.6|13408.7|13414|13413.1|13407.8|13406.9|168
1747815900000|2025-05-21 08:25:00|13409.5|13408.6|13407.7|13406.8|13409.5|13408.6|13403.6|13402.7|191
1747816200000|2025-05-21 08:30:00|13407.5|13406.6|13406.2|13405.3|13408.3|13407.4|13404.4|13403.5|184
1747816500000|2025-05-21 08:35:00|13406.3|13405.4|13408.6|13407.7|13409.9|13409|13406.1|13405.2|165
1747816800000|2025-05-21 08:40:00|13408.7|13407.8|13403.8|13402.9|13409.5|13408.6|13402.5|13401.6|185
1747817100000|2025-05-21 08:45:00|13403.7|13402.8|13400.4|13399.5|13404.4|13403.5|13400.2|13399.3|144
1747817400000|2025-05-21 08:50:00|13400.5|13399.6|13393.4|13392.5|13402.9|13402|13391.9|13390.4|218
1747817700000|2025-05-21 08:55:00|13393.6|13392.7|13399.5|13398.6|13402.8|13401.9|13393.6|13392.7|258
1747818000000|2025-05-21 09:00:00|13399.6|13398.7|13404.4|13403.5|13404.9|13404|13398.1|13397.2|237
1747818300000|2025-05-21 09:05:00|13404.3|13403.4|13404.2|13403.3|13408.3|13405.6|13402.2|13401.3|240
1747818600000|2025-05-21 09:10:00|13403.5|13402.6|13401.7|13400.8|13404.4|13403.5|13400.1|13399.2|204
1747818900000|2025-05-21 09:15:00|13401.6|13400.7|13405.3|13404.4|13405.8|13404.7|13400.8|13399.9|156
1747819200000|2025-05-21 09:20:00|13405.6|13404.7|13394.9|13394|13405.6|13404.7|13393.8|13392.9|198
1747819500000|2025-05-21 09:25:00|13394.7|13393.8|13396.1|13395.2|13397|13395.9|13389.6|13388.1|211
1747819800000|2025-05-21 09:30:00|13395.8|13394.9|13398|13397.1|13398.8|13397.9|13393.5|13392.6|188
1747820100000|2025-05-21 09:35:00|13397.9|13397|13402.2|13399.6|13403.6|13402.7|13397.2|13396.3|185
1747820400000|2025-05-21 09:40:00|13402.3|13399.5|13408.4|13407.5|13410.9|13409.1|13402|13399.5|220
1747820700000|2025-05-21 09:45:00|13409|13408.1|13406.4|13405.5|13411.1|13410.2|13404.6|13403.7|182
1747821000000|2025-05-21 09:50:00|13407.1|13406.2|13405.9|13405|13409.5|13408.6|13405.3|13403.8|183
1747821300000|2025-05-21 09:55:00|13406|13405.1|13411|13409.5|13411|13409.5|13404.7|13403.8|220
1747821600000|2025-05-21 10:00:00|13411.1|13409.6|13408.3|13407.4|13412.1|13411.2|13406.5|13405.6|218
1747821900000|2025-05-21 10:05:00|13408.2|13407.3|13410.4|13409.5|13412.5|13411.6|13406.4|13405.5|165
1747822200000|2025-05-21 10:10:00|13409.8|13408.9|13413.6|13412.7|13414.9|13414|13409|13408.1|191
1747822500000|2025-05-21 10:15:00|13413.7|13412.8|13419|13418.1|13419.3|13418.4|13413.6|13412.7|270
1747822800000|2025-05-21 10:20:00|13418.9|13418|13424.4|13423.5|13427.1|13426.2|13417.5|13416.6|308
1747823100000|2025-05-21 10:25:00|13424.6|13423.7|13435.1|13434.2|13435.3|13434.4|13424.6|13423.7|293
1747823400000|2025-05-21 10:30:00|13435|13434.1|13433.3|13432.4|13438.4|13437.5|13431.9|13431|396
1747823700000|2025-05-21 10:35:00|13433.4|13432.5|13428.1|13427.2|13438.4|13437.5|13426.9|13426|245
1747824000000|2025-05-21 10:40:00|13427.2|13426.3|13430.2|13429.3|13432.3|13431.4|13426|13425.1|235
1747824300000|2025-05-21 10:45:00|13429.6|13428.7|13419.7|13418.8|13429.6|13428.7|13418.1|13417.2|330
1747824600000|2025-05-21 10:50:00|13419.5|13418.6|13413.4|13412.5|13419.5|13418.6|13412.3|13411.4|270
1747824900000|2025-05-21 10:55:00|13413.3|13412.4|13413.2|13412.3|13415|13414.1|13409.5|13408.6|193
1747825200000|2025-05-21 11:00:00|13413.1|13412.2|13414.2|13413.3|13414.5|13413.6|13406.2|13405.3|276
1747825500000|2025-05-21 11:05:00|13414.1|13413.2|13413.3|13412.4|13414.5|13413.6|13409.1|13408.2|233
1747825800000|2025-05-21 11:10:00|13413.2|13412.3|13410.3|13409.4|13414.3|13413.4|13408.4|13407.5|175
1747826100000|2025-05-21 11:15:00|13410.1|13409.2|13413.6|13412.7|13414.4|13413.5|13406.2|13405.3|244
1747826400000|2025-05-21 11:20:00|13413.9|13413|13415.1|13414.2|13417.8|13416.9|13411.4|13410.5|196
1747826700000|2025-05-21 11:25:00|13415.5|13414.6|13411.2|13410.3|13415.6|13414.7|13408.3|13407.4|217
1747827000000|2025-05-21 11:30:00|13411.3|13410.4|13406.8|13405.9|13412.3|13411.4|13403|13402.1|253
1747827300000|2025-05-21 11:35:00|13407|13406.1|13403.4|13402.5|13409.4|13408.5|13402.1|13401.2|176
1747827600000|2025-05-21 11:40:00|13403.7|13402.8|13397.2|13395.7|13405.9|13405|13397.2|13395.7|270
1747827900000|2025-05-21 11:45:00|13397.4|13395.9|13397.8|13396.9|13403.5|13402.6|13397.2|13395.9|207
1747828200000|2025-05-21 11:50:00|13398|13397.1|13407.9|13406.4|13408.4|13407.5|13398|13397.1|309
1747828500000|2025-05-21 11:55:00|13408|13406.5|13414.8|13413.9|13415.2|13414.3|13404.3|13403.3|689
1747828800000|2025-05-21 12:00:00|13415|13414.1|13411.5|13410.6|13418.3|13416.9|13408.2|13406.3|654
1747829100000|2025-05-21 12:05:00|13411.4|13410.5|13405.6|13404.7|13412.6|13411.1|13402.3|13401.4|336
1747829400000|2025-05-21 12:10:00|13405.8|13404.9|13408.7|13407.2|13413.6|13412.4|13405.3|13404|348
1747829700000|2025-05-21 12:15:00|13408.6|13407.1|13422.1|13421.2|13422.3|13421.4|13407.6|13406.1|367
1747830000000|2025-05-21 12:20:00|13422.4|13421.5|13419.2|13418.3|13424.1|13423.2|13417.6|13416.1|331
1747830300000|2025-05-21 12:25:00|13419.3|13418.4|13414.7|13413.8|13421|13420.1|13414.7|13413.8|239
1747830600000|2025-05-21 12:30:00|13414.5|13413.6|13407.9|13407|13416.2|13415.3|13407.6|13406.7|375
1747830900000|2025-05-21 12:35:00|13408|13407.1|13407.2|13406.3|13408.1|13407.2|13401.1|13400.2|315
1747831200000|2025-05-21 12:40:00|13406.3|13405.4|13406.2|13405.3|13408.7|13407.8|13404.3|13403.1|213
1747831500000|2025-05-21 12:45:00|13406.3|13405.4|13413.6|13412.1|13413.6|13412.1|13405.6|13404.7|248
1747831800000|2025-05-21 12:50:00|13413.7|13412.2|13416.2|13415.3|13419.1|13418.2|13413.7|13412.2|262
1747832100000|2025-05-21 12:55:00|13416.5|13415.6|13422.9|13422|13423.8|13422.9|13416.1|13415.2|345
1747832400000|2025-05-21 13:00:00|13423.2|13422.3|13423.1|13422.2|13429.1|13428.2|13423|13421.9|382
1747832700000|2025-05-21 13:05:00|13423.5|13422.6|13419.4|13418.5|13424.2|13423.3|13415.1|13414.2|268
1747833000000|2025-05-21 13:10:00|13419.5|13418.6|13419.2|13418.3|13423.4|13422.5|13418.7|13417.8|234
1747833300000|2025-05-21 13:15:00|13419.3|13418.4|13419.6|13418.7|13424.5|13423.5|13419.2|13418.3|262
1747833600000|2025-05-21 13:20:00|13419.8|13418.9|13426.8|13425.3|13429.3|13426.8|13419.8|13418.9|401
1747833900000|2025-05-21 13:25:00|13427.1|13425.6|13430.2|13429.3|13431.1|13430.2|13424.5|13423|272
1747834200000|2025-05-21 13:30:00|13431|13430.1|13434.6|13433.7|13436.8|13435.4|13428.2|13427.3|431
1747834500000|2025-05-21 13:35:00|13434.7|13433.8|13426.8|13425.9|13436.1|13435.2|13426.2|13425.3|388
1747834800000|2025-05-21 13:40:00|13426.9|13426|13428|13427.1|13428.5|13427.5|13424.4|13422.9|404
1747835100000|2025-05-21 13:45:00|13428.1|13427.2|13427.9|13427|13433.2|13431.8|13426.2|13424.9|409
1747835400000|2025-05-21 13:50:00|13428|13427.1|13427.2|13426.3|13429.3|13428.4|13425.3|13424.4|298
1747835700000|2025-05-21 13:55:00|13427.3|13426.4|13434.1|13433.2|13437.4|13436.5|13427.3|13426.4|384
1747836000000|2025-05-21 14:00:00|13433.9|13433|13430.2|13429.3|13438.3|13437.2|13430.2|13429.3|663
1747836300000|2025-05-21 14:05:00|13430.1|13429.2|13435.7|13434.8|13440.3|13439.4|13427.6|13426.7|477
1747836600000|2025-05-21 14:10:00|13435.5|13434.6|13434.2|13433.3|13443.4|13442.5|13430.9|13430|429
1747836900000|2025-05-21 14:15:00|13434.1|13433.2|13429.3|13428.4|13434.4|13433.5|13426.1|13425.2|416
1747837200000|2025-05-21 14:20:00|13429.2|13428.3|13427.2|13426.3|13431.4|13430.5|13424.5|13423.6|403
1747837500000|2025-05-21 14:25:00|13427|13426.1|13428.2|13427.3|13430.3|13429.4|13425.5|13424.6|291
1747837800000|2025-05-21 14:30:00|13428.3|13427.4|13437.2|13436.3|13437.2|13436.3|13426.3|13425.4|282
1747838100000|2025-05-21 14:35:00|13437|13436.1|13436.7|13435.8|13438|13437.1|13431.8|13430.9|238
1747838400000|2025-05-21 14:40:00|13436.8|13435.9|13438.1|13437.2|13439.7|13438.8|13435.2|13434.3|302
1747838700000|2025-05-21 14:45:00|13438.2|13437.3|13437.2|13436.3|13439.6|13438.7|13432|13431.1|290
1747839000000|2025-05-21 14:50:00|13437.8|13436.9|13435.1|13434.2|13438.4|13437.5|13432.2|13431.3|310
1747839300000|2025-05-21 14:55:00|13434.4|13433.5|13436|13435.1|13436.8|13435.9|13433.6|13432.7|290
1747839600000|2025-05-21 15:00:00|13435.9|13435|13434.8|13433.9|13437.7|13436.7|13431.1|13430.2|353
1747839900000|2025-05-21 15:05:00|13435.3|13434.4|13444.5|13443.6|13450.4|13448.9|13432.2|13431.3|382
1747840200000|2025-05-21 15:10:00|13444.7|13443.8|13448.7|13447.8|13449.5|13448.4|13442.3|13441.4|308
1747840500000|2025-05-21 15:15:00|13448.9|13448|13443.6|13442.7|13449.6|13448.7|13443.3|13442.4|360
1747840800000|2025-05-21 15:20:00|13443.8|13442.9|13442.7|13441.8|13444.5|13443.6|13438.5|13437.6|297
1747841100000|2025-05-21 15:25:00|13442.8|13441.9|13443.2|13442.3|13447.8|13446.9|13442.1|13441.2|233
1747841400000|2025-05-21 15:30:00|13443.6|13442.7|13443.5|13442.6|13450|13449.1|13443.4|13442.5|287
1747841700000|2025-05-21 15:35:00|13443.8|13442.9|13445.5|13444.6|13446.9|13446|13440.4|13438.9|280
1747842000000|2025-05-21 15:40:00|13446|13445.1|13444.6|13443.7|13446.4|13445.5|13443.4|13441.9|259
1747842300000|2025-05-21 15:45:00|13444.7|13443.8|13439.3|13438.4|13445.1|13444.2|13438.5|13437.6|197
1747842600000|2025-05-21 15:50:00|13439.6|13438.7|13441.3|13440.4|13445.2|13444.3|13438.6|13437.7|253
1747842900000|2025-05-21 15:55:00|13441.2|13440.3|13445.7|13444.8|13446|13445.1|13440.9|13439.8|215
1747843200000|2025-05-21 16:00:00|13445.6|13444.7|13445.2|13444.3|13446.2|13445.3|13443|13442.1|186
1747843500000|2025-05-21 16:05:00|13445.8|13444.9|13449.1|13448.2|13451.9|13451|13444.9|13444|271
1747843800000|2025-05-21 16:10:00|13449.2|13448.3|13444|13443.1|13450.1|13449.2|13444|13443.1|240
1747844100000|2025-05-21 16:15:00|13445.2|13444.3|13447.4|13446.5|13449.1|13448.2|13444.6|13443.7|213
1747844400000|2025-05-21 16:20:00|13447.6|13446.7|13447.3|13446.4|13450.1|13449.2|13445.6|13444.7|170
1747844700000|2025-05-21 16:25:00|13447.2|13446.3|13446.3|13445.4|13447.3|13446.4|13442.4|13441.5|157
1747845000000|2025-05-21 16:30:00|13447.2|13446.3|13443.6|13442.7|13447.3|13446.4|13443.1|13442.1|200
1747845300000|2025-05-21 16:35:00|13443.7|13442.8|13446.3|13445.4|13447.6|13446.7|13443|13442.1|100
1747845600000|2025-05-21 16:40:00|13446.2|13445.3|13446.4|13445.5|13448.4|13447.5|13444.7|13443.8|79
1747845900000|2025-05-21 16:45:00|13446.9|13446|13445.2|13444.3|13447.1|13446|13443.4|13442.5|118
1747846200000|2025-05-21 16:50:00|13445.1|13444.2|13447.1|13446.2|13448|13447.1|13445.1|13444.2|97
1747846500000|2025-05-21 16:55:00|13447.4|13446.5|13447.4|13446.5|13447.8|13446.9|13445.9|13445|172
1747846800000|2025-05-21 17:00:00|13447.5|13446.6|13446.8|13445.9|13448|13447.1|13444.8|13443.9|239
1747847100000|2025-05-21 17:05:00|13446.9|13446|13450|13449.1|13452.9|13452|13446.9|13446|220
1747847400000|2025-05-21 17:10:00|13449.5|13448.6|13450.2|13448.7|13453.6|13452.1|13448.8|13447.5|292
1747847700000|2025-05-21 17:15:00|13450.3|13448.8|13443.8|13442.9|13451|13450.1|13441.5|13440.6|317
1747848000000|2025-05-21 17:20:00|13443.7|13442.8|13447.8|13446.9|13450.2|13449.3|13442.4|13441.5|425
1747848300000|2025-05-21 17:25:00|13448.1|13447.2|13445.1|13444.2|13450.9|13450|13444|13443.1|414
1747848600000|2025-05-21 17:30:00|13445.2|13444.3|13439.1|13438.2|13445.2|13444.3|13435.6|13434.7|480
1747848900000|2025-05-21 17:35:00|13439.6|13438.7|13439.1|13438.2|13442.1|13441.2|13437.4|13436.5|355
1747849200000|2025-05-21 17:40:00|13439.4|13438.5|13439|13438.1|13444.2|13443.3|13437.6|13436.7|281
1747849500000|2025-05-21 17:45:00|13439.1|13438.2|13434.8|13433.9|13440.3|13439.4|13434.1|13433.2|278
1747849800000|2025-05-21 17:50:00|13435.2|13434.3|13435.2|13434.3|13436|13435.1|13433.1|13432.2|228
1747850100000|2025-05-21 17:55:00|13435.1|13434.2|13439.2|13438.3|13440.2|13439.3|13434.2|13433|190
1747850400000|2025-05-21 18:00:00|13439.3|13438.4|13435.1|13434.2|13439.4|13438.4|13434.2|13433.3|252
1747850700000|2025-05-21 18:05:00|13435.3|13434.4|13437.1|13436.2|13438.2|13437.3|13434.1|13433.2|172
1747851000000|2025-05-21 18:10:00|13437.2|13436.3|13430.2|13429.3|13438.1|13437.2|13430.2|13429.3|157
1747851300000|2025-05-21 18:15:00|13430.3|13429.4|13432.9|13432|13434.8|13433.9|13430.2|13429.3|140
1747851600000|2025-05-21 18:20:00|13432.7|13431.8|13432.5|13431.6|13434.9|13434|13430.4|13429.5|157
1747851900000|2025-05-21 18:25:00|13432.7|13431.8|13433.7|13432.8|13434.1|13433.2|13428.6|13427.7|186
1747852200000|2025-05-21 18:30:00|13433.8|13432.9|13434.6|13433.7|13436.1|13434.8|13433.3|13431.8|155
1747852500000|2025-05-21 18:35:00|13435.5|13434.6|13435.6|13434.7|13436.4|13435.2|13433.4|13432.5|135
1747852800000|2025-05-21 18:40:00|13435.7|13434.8|13435.5|13434.6|13437.4|13436|13434|13433.1|124
1747853100000|2025-05-21 18:45:00|13435.4|13434.5|13431.7|13430.8|13437.4|13436.5|13429.6|13428.7|181
1747853400000|2025-05-21 18:50:00|13431.6|13430.7|13428.7|13427.2|13432.5|13431.6|13427.9|13426.9|208
1747853700000|2025-05-21 18:55:00|13428.2|13426.7|13428.2|13427.3|13430.8|13429.9|13427.3|13426.4|214
1747854000000|2025-05-21 19:00:00|13427.6|13426.7|13430.1|13429.2|13430.3|13429.4|13427.1|13426.2|207
1747854300000|2025-05-21 19:05:00|13429.8|13428.9|13431.5|13430.6|13431.7|13430.8|13428.6|13427.7|184
1747854600000|2025-05-21 19:10:00|13431.8|13430.9|13433.8|13432.9|13435|13434.1|13431.5|13430.6|190
1747854900000|2025-05-21 19:15:00|13433.6|13432.7|13428.8|13427.9|13433.8|13432.9|13427|13426.1|215
1747855200000|2025-05-21 19:20:00|13429.1|13428.2|13428.5|13427.6|13430.3|13429.4|13425.6|13424.7|207
1747855500000|2025-05-21 19:25:00|13428.4|13427.5|13424.8|13423.9|13428.5|13427.6|13424.3|13423.4|140
1747855800000|2025-05-21 19:30:00|13424.7|13423.8|13422.3|13421.4|13424.7|13423.8|13421.7|13420.8|216
1747856100000|2025-05-21 19:35:00|13422.2|13421.3|13428.7|13426.4|13428.7|13426.5|13420.7|13419.8|140
1747856400000|2025-05-21 19:40:00|13428.6|13426.3|13427.1|13426.2|13428.6|13426.3|13425.5|13424.1|215
1747856700000|2025-05-21 19:45:00|13427.2|13426.3|13426.7|13425.8|13427.7|13426.8|13425.3|13424.3|122
1747857000000|2025-05-21 19:50:00|13426.9|13426|13422.6|13421.7|13427|13426.1|13422.4|13421.5|175
1747857300000|2025-05-21 19:55:00|13422.7|13421.8|13416.9|13416|13422.7|13421.8|13416.5|13415.6|200
1747857600000|2025-05-21 20:00:00|13417|13416.1|13420.7|13419.8|13424.2|13423.3|13413.6|13412.7|299
1747857900000|2025-05-21 20:05:00|13420.6|13419.7|13419.8|13418.9|13421.3|13420.3|13419.4|13418.5|76
1747858200000|2025-05-21 20:10:00|13419.4|13418.5|13419.5|13418|13420.9|13420|13418.7|13417.8|61
1747858500000|2025-05-21 20:15:00|13419.2|13417.7|13421.3|13420.4|13421.3|13420.4|13418.7|13417.6|111
1747858800000|2025-05-21 20:20:00|13421.4|13420.5|13423|13422.1|13423|13422.1|13420.8|13419.6|78
1747859100000|2025-05-21 20:25:00|13423.1|13422.2|13422.5|13421.6|13423.6|13422.6|13422.1|13421|38
1747859400000|2025-05-21 20:30:00|13422.6|13421.7|13422.5|13421|13423.2|13421.7|13422.2|13420.4|50
1747859700000|2025-05-21 20:35:00|13422.6|13421.1|13422.6|13421.1|13422.7|13421.2|13421.2|13420|23
1747860000000|2025-05-21 20:40:00|13422.3|13421.4|13422.6|13421.1|13422.6|13421.4|13421.7|13420.2|37
1747860300000|2025-05-21 20:45:00|13422.7|13421.2|13420.7|13419.2|13423.1|13421.6|13420.7|13419.2|42
1747860600000|2025-05-21 20:50:00|13420.8|13419.3|13420.5|13419|13421.2|13419.3|13420.4|13418.8|28
1747860900000|2025-05-21 20:55:00|13421|13418.6|13422.3|13417|13422.5|13418.6|13420.2|13416.8|75
1747861200000|2025-05-21 21:00:00|13425.7|13415.6|13427.5|13415.6|13427.5|13415.6|13425.7|13413.8|6
1747861500000|2025-05-21 21:05:00|13426.8|13414.9|13430.9|13419|13430.9|13419|13426.8|13414.9|4
1747861800000|2025-05-21 21:10:00|13430.8|13418.9|13433.5|13421.6|13433.5|13421.6|13430.8|13418.9|2
1747862100000|2025-05-21 21:15:00|13433.6|13421.7|13427.3|13415.4|13434.4|13422.5|13427.3|13415.4|7
1747862400000|2025-05-21 21:20:00|13426.8|13414.9|13425.5|13413.6|13426.8|13414.9|13425.5|13413.6|6
1747862700000|2025-05-21 21:25:00|13425.4|13413.5|13422.8|13410.9|13425.4|13413.5|13422.8|13410.9|4
1747863000000|2025-05-21 21:30:00|13422.9|13411|13422.7|13412.5|13423.3|13412.5|13422.7|13411|10
1747863300000|2025-05-21 21:35:00|13422.6|13412.6|13422.7|13412.6|13422.9|13412.7|13422.1|13412.1|11
1747863600000|2025-05-21 21:40:00|13422.8|13413.3|13422.8|13413.7|13422.8|13413.8|13422.6|13413.3|8
1747863900000|2025-05-21 21:45:00|13422.2|13414.1|13422.4|13412.6|13423.3|13414.1|13422.1|13410.6|23
1747864200000|2025-05-21 21:50:00|13422.3|13412.5|13421.4|13413.1|13422.3|13413.1|13421.4|13412.5|4
1747864500000|2025-05-21 21:55:00|13421.8|13413.5|13422.4|13412.2|13422.6|13414.7|13420.8|13412.2|12
1747864800000|2025-05-21 22:00:00|13421|13412.7|13412.5|13409.2|13421|13414.4|13412.5|13409.2|104
1747865100000|2025-05-21 22:05:00|13412|13409.6|13413.9|13411.3|13413.9|13411.9|13407.8|13404.7|133
1747865400000|2025-05-21 22:10:00|13413.5|13410.8|13410.9|13409.4|13413.6|13411.5|13410.3|13407.6|130
1747865700000|2025-05-21 22:15:00|13410.8|13409.3|13411.9|13410.4|13413.1|13411.6|13406.4|13404.7|196
1747866000000|2025-05-21 22:20:00|13412|13410.5|13414.5|13413|13416|13414.5|13411.1|13409.6|94
1747866300000|2025-05-21 22:25:00|13414.3|13412.8|13414.5|13413|13415|13413.5|13411.6|13409.2|108
1747866600000|2025-05-21 22:30:00|13414.2|13412.7|13410.5|13409|13414.2|13412.7|13409.8|13408.3|101
1747866900000|2025-05-21 22:35:00|13410.6|13409.1|13412|13410.5|13412.2|13410.7|13409.2|13407.7|71
1747867200000|2025-05-21 22:40:00|13411.9|13410.4|13408.7|13407.2|13413.1|13411.5|13408.6|13407.1|62
1747867500000|2025-05-21 22:45:00|13408.6|13407.1|13408.2|13406.7|13408.6|13407.1|13406.3|13404.8|59
1747867800000|2025-05-21 22:50:00|13408.1|13406.6|13406.4|13404.9|13408.5|13407|13405.8|13404|69
1747868100000|2025-05-21 22:55:00|13406.3|13404.8|13405.9|13404.4|13407.1|13405.6|13405.9|13404.4|41
1747868400000|2025-05-21 23:00:00|13406.1|13404.6|13407.8|13406.3|13409.4|13407.9|13405.7|13404.2|94
1747868700000|2025-05-21 23:05:00|13407.1|13405.6|13409.8|13408.3|13410.4|13408.9|13407.1|13405.6|69
1747869000000|2025-05-21 23:10:00|13409.4|13407.9|13411.4|13409.9|13412|13410.5|13409.2|13407.7|85
1747869300000|2025-05-21 23:15:00|13411.7|13410.2|13411.4|13409.9|13413.8|13412.3|13411.2|13409.7|66
1747869600000|2025-05-21 23:20:00|13411.2|13409.7|13416.1|13415.2|13416.4|13415.5|13411.1|13409.6|74
1747869900000|2025-05-21 23:25:00|13416|13415.1|13415.6|13414.1|13416.1|13415.2|13414.1|13412.6|79
1747870200000|2025-05-21 23:30:00|13415.5|13414|13416.3|13414.8|13417.7|13416.2|13414.7|13413.2|76
1747870500000|2025-05-21 23:35:00|13416|13414.5|13416.3|13415.4|13418.9|13417.4|13415.7|13414.5|131
1747870800000|2025-05-21 23:40:00|13416.4|13415.5|13417.2|13416.3|13417.9|13416.7|13415.7|13414.8|53
1747871100000|2025-05-21 23:45:00|13417.5|13416.6|13418.6|13417.7|13418.7|13417.8|13415.8|13414.9|75
1747871400000|2025-05-21 23:50:00|13419|13417.5|13419.7|13418.8|13420.9|13419.4|13418|13417.1|62
1747871700000|2025-05-21 23:55:00|13419.8|13418.9|13421|13420.1|13421.1|13420.2|13418.5|13417.6|85
1747872000000|2025-05-22 00:00:00|13421.3|13420.4|13421.8|13420.9|13425.1|13424|13420.7|13419.7|188
1747872300000|2025-05-22 00:05:00|13421.9|13421|13424.1|13423.2|13424.4|13423.5|13421.1|13420.2|107
1747872600000|2025-05-22 00:10:00|13424.3|13423.4|13429.6|13428.7|13432.2|13431.3|13422|13421.1|266
1747872900000|2025-05-22 00:15:00|13429.9|13428.4|13425.9|13425|13429.9|13428.4|13423.8|13422.7|311
1747873200000|2025-05-22 00:20:00|13426.3|13425.4|13425.1|13424.2|13427.7|13426.8|13423.9|13423|179
1747873500000|2025-05-22 00:25:00|13425|13424.1|13424.7|13423.8|13427.6|13426.7|13423.4|13422.5|212
1747873800000|2025-05-22 00:30:00|13425.1|13424.2|13423.4|13422.5|13425.5|13424.6|13420.9|13420|221
1747874100000|2025-05-22 00:35:00|13423.5|13422.6|13423.7|13422.8|13424.7|13423.2|13421.2|13420.3|206
1747874400000|2025-05-22 00:40:00|13423.9|13423|13425.8|13424.9|13426.3|13425.4|13421.9|13421|213
1747874700000|2025-05-22 00:45:00|13425.7|13424.8|13424.2|13423.3|13425.7|13424.8|13421.7|13420.8|186
1747875000000|2025-05-22 00:50:00|13424.3|13423.4|13428.1|13427.2|13428.3|13427.4|13421.9|13421|280
1747875300000|2025-05-22 00:55:00|13428|13427.1|13425.3|13424.4|13428|13427.1|13424.2|13423.3|242
1747875600000|2025-05-22 01:00:00|13425.6|13424.7|13419.7|13418.8|13426.2|13425.3|13418.8|13417.9|271
1747875900000|2025-05-22 01:05:00|13419.4|13418.5|13420.4|13419.5|13422.8|13421.9|13417.1|13416|186
1747876200000|2025-05-22 01:10:00|13420.3|13419.4|13423.4|13421.9|13424.8|13423.8|13418.9|13417.4|160
1747876500000|2025-05-22 01:15:00|13423.6|13422.7|13425|13423.5|13427.5|13426.2|13423.5|13422|202
1747876800000|2025-05-22 01:20:00|13424.9|13423.4|13431.7|13430.8|13432|13430.9|13424.9|13423.4|237
1747877100000|2025-05-22 01:25:00|13431.8|13430.9|13431.3|13430.4|13435.1|13433.6|13429.6|13428.1|224
1747877400000|2025-05-22 01:30:00|13431.2|13430.3|13427|13425.5|13432.9|13432|13426.7|13425.5|249
1747877700000|2025-05-22 01:35:00|13426.7|13425.2|13425.4|13423.9|13429.4|13428.1|13423.7|13422.2|217
1747878000000|2025-05-22 01:40:00|13425.2|13423.7|13425.8|13424.3|13426|13424.9|13422.8|13421.5|205
1747878300000|2025-05-22 01:45:00|13426|13424.5|13423.5|13422|13426.2|13424.7|13421.6|13420.7|173
1747878600000|2025-05-22 01:50:00|13423.8|13422.3|13422.7|13421.8|13424.5|13423|13422.3|13420.8|197
1747878900000|2025-05-22 01:55:00|13422.1|13421.2|13427|13426.1|13431|13429.5|13421.9|13420.7|260
1747879200000|2025-05-22 02:00:00|13426.7|13425.8|13425.1|13423.6|13429.5|13428.1|13424.7|13423.5|193
1747879500000|2025-05-22 02:05:00|13424.9|13423.4|13421|13419.5|13425.1|13423.9|13420.7|13419.5|200
1747879800000|2025-05-22 02:10:00|13420.7|13419.8|13428.1|13427.2|13428.2|13427.3|13419.6|13418.7|176
1747880100000|2025-05-22 02:15:00|13428.2|13427.3|13429.2|13426.9|13431.6|13430.7|13427|13426.1|172
1747880400000|2025-05-22 02:20:00|13429.3|13426.8|13427.6|13426.7|13430|13428.5|13426.8|13425.4|195
1747880700000|2025-05-22 02:25:00|13427.7|13426.8|13429.8|13428.9|13432.4|13431.5|13427.3|13426.4|179
1747881000000|2025-05-22 02:30:00|13430.1|13429.2|13432.8|13431.3|13433|13432|13429.9|13427.2|194
1747881300000|2025-05-22 02:35:00|13432.9|13431.4|13438.5|13436.1|13438.6|13436.3|13431.9|13431|194
1747881600000|2025-05-22 02:40:00|13439|13436.7|13441.2|13438.4|13441.7|13439.3|13436.1|13434.6|216
1747881900000|2025-05-22 02:45:00|13440.9|13438|13436|13435.1|13441.3|13440.4|13436|13435.1|170
1747882200000|2025-05-22 02:50:00|13436.1|13435.2|13434.1|13433.2|13437.6|13436.7|13434|13433.1|167
1747882500000|2025-05-22 02:55:00|13433.9|13433|13433.5|13432.6|13434.8|13433.9|13432.2|13431.3|137
1747882800000|2025-05-22 03:00:00|13433.2|13432.3|13431.9|13431|13434.1|13432.9|13429.1|13428.2|150
1747883100000|2025-05-22 03:05:00|13432|13431.1|13433.4|13432.5|13434.3|13433.4|13431.1|13430.2|139
1747883400000|2025-05-22 03:10:00|13433.3|13432.4|13431.1|13430.2|13434.6|13433.7|13429.7|13428.8|112
1747883700000|2025-05-22 03:15:00|13430.7|13429.8|13432.2|13431.3|13433.4|13432.5|13430.5|13429.6|80
1747884000000|2025-05-22 03:20:00|13432.1|13431.2|13433.8|13432.9|13433.8|13432.9|13430.4|13429.5|113
1747884300000|2025-05-22 03:25:00|13433.9|13433|13430|13429.1|13434.7|13433.8|13430|13428.5|86
1747884600000|2025-05-22 03:30:00|13430.2|13428.7|13429.3|13427.8|13431.3|13429.8|13427.7|13426.2|115
1747884900000|2025-05-22 03:35:00|13429.2|13427.7|13429.5|13428|13430.2|13428.8|13426.9|13425.4|119
1747885200000|2025-05-22 03:40:00|13429.1|13428.2|13427.6|13426.7|13429.1|13428.2|13426.9|13425.7|110
1747885500000|2025-05-22 03:45:00|13427.7|13426.8|13425.2|13424.3|13428|13426.8|13423.9|13422.4|121
1747885800000|2025-05-22 03:50:00|13425|13424.1|13426.1|13425.2|13426.4|13425.5|13424.6|13423.7|129
1747886100000|2025-05-22 03:55:00|13425.9|13425|13425.7|13424.8|13427.5|13426.6|13425.5|13424.6|78
1747886400000|2025-05-22 04:00:00|13425.6|13424.7|13425.9|13425|13426.7|13425.8|13424.7|13423.8|100
1747886700000|2025-05-22 04:05:00|13426.1|13425.2|13427.4|13425.9|13427.6|13426.7|13426.1|13425.2|73
1747887000000|2025-05-22 04:10:00|13427.5|13426|13425.6|13424.7|13428.7|13427.8|13425.5|13424.6|42
1747887300000|2025-05-22 04:15:00|13425.9|13425|13425.9|13425|13426.6|13425.7|13424.5|13423.6|61
1747887600000|2025-05-22 04:20:00|13425.8|13424.9|13425.2|13424.3|13425.8|13424.9|13423.8|13422.9|41
1747887900000|2025-05-22 04:25:00|13425.4|13424.5|13425.9|13425|13425.9|13425|13424|13423.1|57
1747888200000|2025-05-22 04:30:00|13425.8|13424.9|13423.6|13422.7|13425.9|13425|13421.6|13420.7|52
1747888500000|2025-05-22 04:35:00|13423.4|13422.5|13424.1|13423.2|13425.9|13425|13422.7|13421.5|51
1747888800000|2025-05-22 04:40:00|13424|13423.1|13428.3|13427.4|13428.3|13427.4|13424|13423.1|98
1747889100000|2025-05-22 04:45:00|13428.4|13427.5|13429|13428.1|13431.5|13430.6|13428.4|13427.5|89
1747889400000|2025-05-22 04:50:00|13429.2|13428.3|13429.3|13427.8|13430.2|13429.1|13428.4|13427.4|90
1747889700000|2025-05-22 04:55:00|13429|13427.5|13429.5|13428.6|13431|13429.7|13427.6|13426.6|129
1747890000000|2025-05-22 05:00:00|13429.9|13428.4|13428.7|13427.8|13430.9|13429.9|13427.5|13426.3|102
1747890300000|2025-05-22 05:05:00|13428.9|13428|13430.7|13429.8|13430.8|13429.9|13428.5|13427.5|73
1747890600000|2025-05-22 05:10:00|13430.9|13430|13426.3|13425.4|13430.9|13430|13425.8|13424.9|115
1747890900000|2025-05-22 05:15:00|13426.6|13425.7|13425.7|13424.8|13427|13426.1|13424.9|13424|99
1747891200000|2025-05-22 05:20:00|13425.4|13424.5|13428.1|13427.2|13429.5|13428.6|13425|13424.1|111
1747891500000|2025-05-22 05:25:00|13428.2|13427.3|13427.2|13426.3|13429.1|13428.2|13426.8|13425.9|69
1747891800000|2025-05-22 05:30:00|13427.4|13426.5|13425.1|13424.2|13427.6|13426.7|13425.1|13424.2|98
1747892100000|2025-05-22 05:35:00|13425.3|13424.4|13424.6|13423.1|13425.9|13425|13422.6|13421.4|107
1747892400000|2025-05-22 05:40:00|13424.5|13423|13428.3|13427.4|13428.3|13427.4|13424.2|13422.7|86
1747892700000|2025-05-22 05:45:00|13428.1|13427.2|13429.8|13428.9|13433.5|13432.6|13427.8|13426.9|123
1747893000000|2025-05-22 05:50:00|13430|13429.1|13429.6|13428.7|13430.8|13429.9|13428.3|13427.4|147
1747893300000|2025-05-22 05:55:00|13429.8|13428.9|13431.2|13430.3|13432.3|13431.4|13429.7|13428.8|121
1747893600000|2025-05-22 06:00:00|13431|13430.1|13428.2|13427.3|13431.3|13430.4|13426.7|13425.8|247
1747893900000|2025-05-22 06:05:00|13427.9|13427|13423.8|13422.3|13432.2|13431.3|13423.6|13422.3|297
1747894200000|2025-05-22 06:10:00|13423.9|13422.4|13425.3|13424.4|13426.2|13425.3|13421.2|13419.7|323
1747894500000|2025-05-22 06:15:00|13425.1|13424.2|13425.6|13424.1|13427.9|13427|13423.8|13422.9|184
1747894800000|2025-05-22 06:20:00|13425.5|13424|13429.9|13428.4|13429.9|13428.5|13424.2|13423.3|164
1747895100000|2025-05-22 06:25:00|13429.3|13427.8|13425.9|13424.4|13429.3|13427.8|13422.1|13420.7|247
1747895400000|2025-05-22 06:30:00|13425.6|13424.1|13425.3|13424.4|13427.7|13426.8|13421.9|13421|245
1747895700000|2025-05-22 06:35:00|13425.9|13425|13424.1|13423.2|13427.3|13426.4|13421.3|13420.4|220
1747896000000|2025-05-22 06:40:00|13424|13423.1|13426.6|13425.7|13426.7|13425.8|13421.3|13420.4|175
1747896300000|2025-05-22 06:45:00|13426.3|13425.4|13419.8|13418.3|13429.2|13428.3|13419.6|13417.8|213
1747896600000|2025-05-22 06:50:00|13419.6|13418.1|13419.7|13418.8|13422.9|13422|13418.9|13417.6|226
1747896900000|2025-05-22 06:55:00|13419.5|13418.6|13420.4|13418.9|13420.7|13419.5|13416.8|13415.9|261
1747897200000|2025-05-22 07:00:00|13420.1|13419.2|13419.8|13418.9|13422.7|13421.8|13417.8|13416.7|349
1747897500000|2025-05-22 07:05:00|13419.9|13419|13417.9|13417|13422.3|13421.4|13417.2|13416.3|206
1747897800000|2025-05-22 07:10:00|13417.6|13416.7|13414.8|13413.9|13417.6|13416.7|13410.4|13409.5|258
1747898100000|2025-05-22 07:15:00|13414.7|13413.8|13418.3|13417.4|13419.3|13418.4|13412.2|13411.3|311
1747898400000|2025-05-22 07:20:00|13418.5|13417.6|13424.6|13423.1|13424.6|13423.2|13416.7|13415.8|222
1747898700000|2025-05-22 07:25:00|13424.2|13423.3|13428.2|13427.3|13431.5|13430.6|13423.5|13422.6|270
1747899000000|2025-05-22 07:30:00|13425.3|13424.4|13418.4|13417.5|13425.3|13424.4|13415.4|13414.5|687
1747899300000|2025-05-22 07:35:00|13418.7|13417.8|13419.5|13418.6|13420.7|13419.8|13414.7|13413.8|357
1747899600000|2025-05-22 07:40:00|13419.9|13419|13424.6|13423.1|13426.5|13425.6|13419.2|13418|411
1747899900000|2025-05-22 07:45:00|13423.9|13422.4|13426.2|13425.3|13426.7|13425.5|13422.2|13421.3|255
1747900200000|2025-05-22 07:50:00|13426.3|13425.4|13429.4|13428.5|13431.8|13430.9|13425.2|13424.3|224
1747900500000|2025-05-22 07:55:00|13429|13428.1|13433|13432.1|13433.2|13432.3|13427.3|13426.4|193
1747900800000|2025-05-22 08:00:00|13432.5|13431.6|13431.4|13429.9|13434.2|13433.3|13425.4|13424.5|386
1747901100000|2025-05-22 08:05:00|13431.5|13430|13437.8|13436.3|13438.5|13437.5|13430.8|13429.9|448
1747901400000|2025-05-22 08:10:00|13437.9|13436.4|13437.3|13435.8|13441.1|13440.2|13432.6|13431.1|348
1747901700000|2025-05-22 08:15:00|13437.2|13435.7|13430.2|13428.7|13437.3|13436.4|13429.4|13428.5|298
1747902000000|2025-05-22 08:20:00|13430|13428.5|13432.4|13431.5|13433.3|13432.4|13428|13427.1|302
1747902300000|2025-05-22 08:25:00|13432.3|13431.4|13431.2|13427.8|13433.4|13432.3|13429.4|13427.8|221
1747902600000|2025-05-22 08:30:00|13431.4|13426.3|13423.4|13422.5|13434|13428.9|13422.6|13421.7|268
1747902900000|2025-05-22 08:35:00|13423.3|13422.4|13420.7|13419.8|13423.6|13422.7|13420.2|13419.3|274
1747903200000|2025-05-22 08:40:00|13420.6|13419.7|13415.6|13414.7|13420.9|13420|13413.8|13412.9|291
1747903500000|2025-05-22 08:45:00|13415.2|13414.3|13410.1|13409.2|13415.2|13414.3|13409.3|13408|295
1747903800000|2025-05-22 08:50:00|13409.8|13408.9|13408.7|13407.8|13410.5|13409.6|13407.2|13406.3|285
1747904100000|2025-05-22 08:55:00|13408.6|13407.7|13403|13402.1|13408.6|13407.7|13402|13401.1|261
1747904400000|2025-05-22 09:00:00|13402.7|13401.8|13400.3|13399.4|13404.3|13403.4|13397.1|13396.2|360
1747904700000|2025-05-22 09:05:00|13400.2|13399.3|13397.9|13397|13402.1|13401.2|13395.8|13394.9|309
1747905000000|2025-05-22 09:10:00|13397.7|13396.8|13399.4|13398.5|13400.3|13399.4|13394.9|13394|293
1747905300000|2025-05-22 09:15:00|13399.2|13398.3|13400.5|13399.6|13403.7|13402.2|13397.7|13396.8|219
1747905600000|2025-05-22 09:20:00|13400.2|13399.3|13399.7|13398.8|13402.2|13401.3|13396.3|13395.4|322
1747905900000|2025-05-22 09:25:00|13399.5|13398.2|13394.7|13393.8|13399.5|13398.6|13393.9|13392.4|230
1747906200000|2025-05-22 09:30:00|13394.6|13393.7|13396.5|13395.6|13397.3|13396.4|13392.4|13391.4|245
1747906500000|2025-05-22 09:35:00|13396.6|13395.7|13402.8|13401.9|13402.9|13402|13396.3|13395.4|197
1747906800000|2025-05-22 09:40:00|13402.3|13401.4|13407.7|13406.2|13408.5|13407.3|13400.3|13399.4|215
1747907100000|2025-05-22 09:45:00|13407.4|13405.9|13406.4|13405.5|13408.7|13407.4|13406.2|13404.8|223
1747907400000|2025-05-22 09:50:00|13406.3|13405.4|13404.4|13403.5|13407.2|13406.3|13403.2|13402.3|184
1747907700000|2025-05-22 09:55:00|13404.3|13403.4|13403.3|13402.4|13405.4|13404.5|13401.2|13400.3|218
1747908000000|2025-05-22 10:00:00|13403.2|13402.3|13398.6|13397.7|13403.6|13402.7|13396.3|13395.4|239
1747908300000|2025-05-22 10:05:00|13398.5|13397.6|13396.6|13395.7|13398.5|13397.6|13392.6|13391.6|185
1747908600000|2025-05-22 10:10:00|13396.5|13395.6|13396.6|13395.7|13398.5|13397.6|13394.6|13393.2|207
1747908900000|2025-05-22 10:15:00|13396.5|13395.6|13400.5|13399.6|13401.3|13400.4|13396.5|13395.2|152
1747909200000|2025-05-22 10:20:00|13400.4|13399.5|13400.6|13399.1|13400.7|13399.8|13398.1|13396.6|125
1747909500000|2025-05-22 10:25:00|13400.8|13399.3|13395.6|13394.7|13400.9|13399.8|13395.6|13394.7|126
1747909800000|2025-05-22 10:30:00|13395.7|13394.8|13395.6|13394.7|13396.2|13395.3|13392.6|13391.7|184
1747910100000|2025-05-22 10:35:00|13396|13395.1|13395.6|13394.7|13399.4|13398.5|13395.3|13394.4|145
1747910400000|2025-05-22 10:40:00|13395.4|13394.5|13396.3|13395.4|13396.8|13395.8|13393.9|13393|120
1747910700000|2025-05-22 10:45:00|13396.1|13395.2|13393.5|13392.6|13396.9|13396|13391.5|13390.6|147
1747911000000|2025-05-22 10:50:00|13393.6|13392.7|13397.5|13396.6|13399.1|13398.2|13393.1|13392.2|156
1747911300000|2025-05-22 10:55:00|13397.2|13396.3|13398.7|13397.8|13399.6|13398.7|13395.8|13394.9|212
1747911600000|2025-05-22 11:00:00|13398.8|13397.9|13403.3|13401.1|13406.6|13405.7|13397.7|13396.8|403
1747911900000|2025-05-22 11:05:00|13403.4|13401.4|13407|13406.1|13407.3|13406.4|13401.4|13399.2|271
1747912200000|2025-05-22 11:10:00|13407.2|13406.3|13411|13410.1|13411.7|13410.8|13406|13405.1|194
1747912500000|2025-05-22 11:15:00|13411.1|13410.2|13416.5|13415|13416.5|13415|13409|13407.6|218
1747912800000|2025-05-22 11:20:00|13416.3|13414.8|13415.1|13414.2|13416.5|13415.5|13409.7|13408.8|206
1747913100000|2025-05-22 11:25:00|13415.2|13414.3|13419.3|13417.8|13419.7|13418.2|13413.7|13412.7|172
1747913400000|2025-05-22 11:30:00|13419.5|13418|13416.6|13415.7|13419.7|13418.3|13415.4|13414.5|198
1747913700000|2025-05-22 11:35:00|13416.4|13415.5|13420.4|13419.5|13420.5|13419.6|13410.8|13409.9|197
1747914000000|2025-05-22 11:40:00|13420.5|13419.6|13423.7|13422.8|13423.7|13422.8|13418.9|13418|167
1747914300000|2025-05-22 11:45:00|13423.6|13422.7|13416.7|13415.8|13423.6|13422.7|13416.6|13415.7|158
1747914600000|2025-05-22 11:50:00|13416.6|13415.7|13422.5|13421.6|13424.5|13423.2|13415.5|13414.6|221
1747914900000|2025-05-22 11:55:00|13422.7|13421.2|13420.5|13419.6|13423.9|13423|13418.4|13417.5|275
1747915200000|2025-05-22 12:00:00|13420.6|13419.7|13423.6|13422.7|13424|13422.7|13417.7|13416.8|256
1747915500000|2025-05-22 12:05:00|13423.5|13422.6|13421.4|13420.5|13424.8|13423.7|13419.1|13418.2|227
1747915800000|2025-05-22 12:10:00|13421.6|13420.7|13425.5|13424.6|13426.9|13426|13421.5|13420.3|309
1747916100000|2025-05-22 12:15:00|13425.6|13424.7|13422.8|13421.9|13426.8|13425.9|13420.3|13419.1|278
1747916400000|2025-05-22 12:20:00|13422.7|13421.8|13420.5|13419.6|13425.9|13425|13420.4|13419|296
1747916700000|2025-05-22 12:25:00|13420.6|13419.7|13428.4|13419.3|13428.4|13423.7|13419.7|13418.8|182
1747917000000|2025-05-22 12:30:00|13428.8|13418.7|13417.7|13416.8|13428.8|13422.6|13417|13415.7|320
1747917300000|2025-05-22 12:35:00|13417.6|13416.7|13410.9|13410|13417.8|13416.9|13406.1|13405.2|472
1747917600000|2025-05-22 12:40:00|13411|13410.1|13411.4|13410.5|13412.7|13411.7|13408.4|13407.1|376
1747917900000|2025-05-22 12:45:00|13411.3|13410.4|13409.6|13408.1|13412|13410.5|13405.5|13404.4|267
1747918200000|2025-05-22 12:50:00|13409.4|13407.9|13408.3|13407.4|13410.2|13409|13402.2|13401|346
1747918500000|2025-05-22 12:55:00|13408.5|13407.6|13413.4|13412.5|13413.5|13412.6|13408.5|13407.5|264
1747918800000|2025-05-22 13:00:00|13413.7|13412.8|13425.7|13424.8|13425.8|13424.9|13413.7|13412.8|334
1747919100000|2025-05-22 13:05:00|13425.6|13424.7|13423.9|13423|13428.3|13427.4|13423.9|13423|318
1747919400000|2025-05-22 13:10:00|13424.1|13423.2|13425.8|13424.3|13426.6|13425.4|13423.4|13422.5|205
1747919700000|2025-05-22 13:15:00|13425.9|13424.4|13420.6|13419.7|13426.8|13425.7|13420|13419.1|227
1747920000000|2025-05-22 13:20:00|13420.7|13419.8|13419.7|13418.8|13423.8|13422.9|13418.5|13417.6|191
1747920300000|2025-05-22 13:25:00|13419.6|13418.7|13416.1|13415.2|13421.7|13420.8|13416.1|13415.2|259
1747920600000|2025-05-22 13:30:00|13415.8|13414.9|13415.6|13414.7|13419.7|13418.8|13410.8|13409.9|421
1747920900000|2025-05-22 13:35:00|13415.5|13414.6|13416.1|13415.2|13416.2|13415.3|13411.3|13410.4|444
1747921200000|2025-05-22 13:40:00|13416.2|13415.3|13422.6|13412.8|13422.6|13418.4|13414.5|13412.8|286
1747921500000|2025-05-22 13:45:00|13417.6|13408.6|13418.4|13417.5|13418.4|13417.5|13407.2|13403.7|680
1747921800000|2025-05-22 13:50:00|13418.6|13417.7|13416.9|13416|13420.7|13419.8|13413.2|13412.3|590
1747922100000|2025-05-22 13:55:00|13417.1|13416.2|13417.6|13416.1|13422.3|13421.4|13416.1|13415.2|521
1747922400000|2025-05-22 14:00:00|13417.4|13415.9|13423.9|13422.4|13426.4|13425.5|13415.3|13414|556
1747922700000|2025-05-22 14:05:00|13423.8|13422.3|13435.6|13434.7|13435.8|13434.9|13421.4|13420.5|494
1747923000000|2025-05-22 14:10:00|13435.5|13434.6|13422.8|13421.9|13435.5|13434.6|13422.7|13421.8|429
1747923300000|2025-05-22 14:15:00|13423.4|13422.5|13423.6|13422.7|13427.9|13427|13422.4|13421|347
1747923600000|2025-05-22 14:20:00|13423.4|13422.5|13425.6|13424.7|13426.4|13425.5|13420.5|13419.6|367
1747923900000|2025-05-22 14:25:00|13425|13424.1|13430.7|13429.8|13433.2|13432.3|13423.8|13422.9|310
1747924200000|2025-05-22 14:30:00|13430.9|13430|13433.2|13432.3|13437.1|13436.2|13430.9|13430|315
1747924500000|2025-05-22 14:35:00|13433|13432.1|13431.5|13430.6|13434.7|13433.8|13430.3|13429.4|190
1747924800000|2025-05-22 14:40:00|13431.4|13430.5|13423.6|13422.7|13431.4|13430.5|13419.2|13418.3|221
1747925100000|2025-05-22 14:45:00|13423.5|13422.6|13421.6|13420.7|13423.9|13422.8|13419.4|13418.4|221
1747925400000|2025-05-22 14:50:00|13420.9|13419.4|13420.6|13419.7|13422.3|13421.4|13416.5|13415.3|358
1747925700000|2025-05-22 14:55:00|13420.8|13419.9|13424.2|13423.3|13424.7|13423.8|13419.6|13418.3|372
1747926000000|2025-05-22 15:00:00|13424|13423.1|13422.3|13421.4|13427.3|13426.4|13421.9|13421|357
1747926300000|2025-05-22 15:05:00|13422.5|13421.6|13412.4|13411.5|13423.4|13422.5|13406.3|13405.4|486
1747926600000|2025-05-22 15:10:00|13412.3|13411.4|13418.7|13417.8|13419.5|13418.5|13410.4|13409.5|344
1747926900000|2025-05-22 15:15:00|13418.6|13417.7|13423.9|13422.4|13425.6|13424.3|13418.1|13417.2|280
1747927200000|2025-05-22 15:20:00|13423.8|13422.3|13427.7|13426.8|13428.8|13427.7|13422.5|13421.5|231
1747927500000|2025-05-22 15:25:00|13427.9|13427|13428|13426.5|13430.5|13429.4|13426.8|13425.5|250
1747927800000|2025-05-22 15:30:00|13427.8|13426.3|13426|13425.1|13428.3|13427.4|13425.6|13424.7|199
1747928100000|2025-05-22 15:35:00|13426.1|13425.2|13426.6|13425.7|13428.6|13427.7|13425.8|13424.7|197
1747928400000|2025-05-22 15:40:00|13426.7|13425.8|13426.3|13425.4|13428.8|13427.7|13424.2|13423.3|219
1747928700000|2025-05-22 15:45:00|13426.4|13425.5|13427.6|13426.7|13429.8|13428.9|13425.1|13424.2|136
1747929000000|2025-05-22 15:50:00|13427.7|13426.8|13427.4|13426.5|13429.8|13428.9|13425.4|13424.5|161
1747929300000|2025-05-22 15:55:00|13426.8|13425.9|13425.5|13424.6|13426.8|13425.9|13422.7|13421.8|238
1747929600000|2025-05-22 16:00:00|13425.4|13424.5|13425.3|13424.4|13427.5|13426.6|13423.2|13421.9|195
1747929900000|2025-05-22 16:05:00|13425.4|13424.5|13423.8|13422.9|13427.3|13426.4|13422.2|13421.3|161
1747930200000|2025-05-22 16:10:00|13424|13423.1|13427.1|13426.2|13427.2|13426.3|13422.3|13421.4|197
1747930500000|2025-05-22 16:15:00|13427.3|13426.4|13426|13425.1|13432.2|13431.3|13424.7|13423.4|226
1747930800000|2025-05-22 16:20:00|13426.2|13425.3|13429.1|13428.2|13431.5|13430.6|13426.2|13425.3|192
1747931100000|2025-05-22 16:25:00|13429.2|13428.3|13429.6|13428.7|13430.8|13429.9|13426.6|13425.7|168
1747931400000|2025-05-22 16:30:00|13429.7|13428.8|13431.1|13430.2|13431.4|13430.5|13428.6|13427.7|173
1747931700000|2025-05-22 16:35:00|13431|13430.1|13436.4|13435.5|13436.5|13435.6|13430.8|13429.9|155
1747932000000|2025-05-22 16:40:00|13436.6|13435.7|13428.9|13428|13437|13436.1|13428.6|13427.7|132
1747932300000|2025-05-22 16:45:00|13429|13428.1|13431.3|13430.4|13431.7|13430.8|13428.1|13427.2|153
1747932600000|2025-05-22 16:50:00|13431.2|13430.3|13425.6|13424.7|13431.4|13430.5|13425.6|13424.7|138
1747932900000|2025-05-22 16:55:00|13425.5|13424.6|13418.7|13417.2|13425.8|13424.9|13417.7|13416.8|293
1747933200000|2025-05-22 17:00:00|13418.1|13416.6|13412.2|13411.3|13419|13418.1|13411.9|13410.7|225
1747933500000|2025-05-22 17:05:00|13412.6|13411.7|13413.3|13412.4|13414.6|13413.7|13412.3|13411.4|140
1747933800000|2025-05-22 17:10:00|13413.2|13412.3|13411.4|13410.5|13413.5|13412.6|13408.6|13407.7|224
1747934100000|2025-05-22 17:15:00|13411.2|13409.7|13408.5|13407.6|13414.6|13413.7|13407.6|13406.7|233
1747934400000|2025-05-22 17:20:00|13408.7|13407.8|13408.6|13407.7|13410.4|13409.5|13405.4|13404.5|274
1747934700000|2025-05-22 17:25:00|13408.7|13407.8|13406.6|13405.7|13409.2|13408.3|13404.2|13403.3|267
1747935000000|2025-05-22 17:30:00|13406.9|13406|13406.4|13405.5|13407.6|13406.7|13405|13404|217
1747935300000|2025-05-22 17:35:00|13406.3|13405.4|13408.6|13407.7|13409|13408.1|13405.8|13404.9|150
1747935600000|2025-05-22 17:40:00|13408.5|13407.6|13408.5|13407.6|13408.8|13407.9|13406.2|13405|108
1747935900000|2025-05-22 17:45:00|13408.6|13407.7|13414.5|13413.6|13414.7|13413.7|13408.4|13407.5|207
1747936200000|2025-05-22 17:50:00|13414.4|13413.5|13414.6|13413.7|13414.9|13413.8|13412.3|13411.4|122
1747936500000|2025-05-22 17:55:00|13414.7|13413.8|13415.3|13414.4|13415.9|13414.8|13414.3|13413.4|164
1747936800000|2025-05-22 18:00:00|13415.1|13414.2|13417.2|13416.3|13417.9|13417|13414.5|13413.6|134
1747937100000|2025-05-22 18:05:00|13417|13416.1|13418.9|13417.4|13419.7|13417.5|13416.7|13415.7|186
1747937400000|2025-05-22 18:10:00|13418.8|13417.3|13420.2|13419.3|13420.7|13419.8|13418.4|13417|117
1747937700000|2025-05-22 18:15:00|13420|13419.1|13417.3|13416.4|13421.2|13420.3|13416.5|13415.4|114
1747938000000|2025-05-22 18:20:00|13417.2|13416.3|13421.6|13420.7|13422.5|13421.6|13416.8|13415.9|126
1747938300000|2025-05-22 18:25:00|13421.7|13420.8|13422.3|13421.4|13422.7|13421.7|13421.4|13420.5|68
1747938600000|2025-05-22 18:30:00|13422.6|13421.7|13421.6|13420.7|13423.9|13423|13421.5|13420.4|82
1747938900000|2025-05-22 18:35:00|13421.3|13420.4|13419.8|13418.9|13422.1|13421.2|13418.6|13417.7|153
1747939200000|2025-05-22 18:40:00|13419.9|13419|13419.1|13418.2|13422|13421.1|13419|13418.1|86
1747939500000|2025-05-22 18:45:00|13419.3|13418.4|13424.7|13423.8|13425.7|13424.8|13419.3|13418.4|124
1747939800000|2025-05-22 18:50:00|13424.8|13423.9|13425.6|13424.1|13425.9|13424.8|13423.9|13423|94
1747940100000|2025-05-22 18:55:00|13425.7|13424.2|13423.4|13422.5|13426.5|13425|13422.6|13421.7|128
1747940400000|2025-05-22 19:00:00|13423.5|13422.6|13429.1|13428.2|13429.7|13428.8|13423.5|13422.6|139
1747940700000|2025-05-22 19:05:00|13429.3|13428.4|13428.3|13427.4|13430.3|13429.4|13427.6|13426.7|76
1747941000000|2025-05-22 19:10:00|13428.1|13427.2|13426.6|13425.7|13428.6|13427.7|13426.2|13425.3|76
1747941300000|2025-05-22 19:15:00|13426.9|13425.4|13426.5|13425.6|13429.5|13428.6|13426.4|13425.3|70
1747941600000|2025-05-22 19:20:00|13426.4|13425.5|13425.7|13424.2|13427.3|13426.4|13425.2|13424.2|55
1747941900000|2025-05-22 19:25:00|13425.5|13424.6|13423.9|13423|13426.1|13425.2|13423.8|13422.9|75
1747942200000|2025-05-22 19:30:00|13424.1|13423.2|13425.2|13424.3|13425.7|13424.7|13423.6|13422.7|58
1747942500000|2025-05-22 19:35:00|13425.1|13424.2|13424.7|13423.8|13425.6|13424.7|13424.3|13423.4|49
1747942800000|2025-05-22 19:40:00|13424.6|13423.7|13427.8|13426.9|13427.9|13427|13424.4|13423.5|121
1747943100000|2025-05-22 19:45:00|13427.9|13427|13427|13426.1|13429|13428.1|13425.8|13424.9|90
1747943400000|2025-05-22 19:50:00|13427.2|13426.3|13428.1|13427.2|13428.3|13427.4|13426.7|13425.8|72
1747943700000|2025-05-22 19:55:00|13428.4|13427.5|13419.1|13418.2|13429.3|13428.4|13418.2|13417.3|234
1747944000000|2025-05-22 20:00:00|13418.8|13417.9|13418.8|13417.3|13421.1|13419.6|13412.3|13411.4|170
1747944300000|2025-05-22 20:05:00|13418.9|13417.4|13419.2|13418.3|13420.9|13419.4|13418.2|13417.1|58
1747944600000|2025-05-22 20:10:00|13419.1|13418.2|13418.9|13417.4|13420.7|13419.4|13418.6|13417.3|44
1747944900000|2025-05-22 20:15:00|13418.6|13417.7|13419.3|13417.8|13420.1|13418.9|13418.4|13417.1|36
1747945200000|2025-05-22 20:20:00|13419.4|13417.9|13418.5|13417.6|13419.4|13417.9|13417.7|13416.8|59
1747945500000|2025-05-22 20:25:00|13418.3|13417.4|13418.1|13416.6|13418.7|13417.8|13416.5|13415.6|59
1747945800000|2025-05-22 20:30:00|13419.2|13417.7|13417.9|13417|13419.9|13418.4|13417.4|13416.2|34
1747946100000|2025-05-22 20:35:00|13418.4|13417.5|13418.1|13416.6|13419.1|13417.6|13417.8|13416.6|20
1747946400000|2025-05-22 20:40:00|13417.7|13416.8|13417.7|13416.2|13418.7|13417.8|13417.4|13416.2|33
1747946700000|2025-05-22 20:45:00|13417|13415.5|13419.7|13418.8|13420.6|13419.2|13417|13415.5|33
1747947000000|2025-05-22 20:50:00|13419.3|13417.8|13418|13416.5|13419.3|13417.8|13417.8|13416.2|43
1747947300000|2025-05-22 20:55:00|13418.4|13416|13421.6|13416.4|13421.9|13417.5|13416.8|13413.4|93
1747947600000|2025-05-22 21:00:00|13423.9|13414.6|13419.3|13407.4|13427.3|13415.8|13418.8|13406.9|17
1747947900000|2025-05-22 21:05:00|13418.9|13407|13427|13415.1|13427.9|13416|13418.9|13407|12
1747948200000|2025-05-22 21:10:00|13425.3|13414.4|13422.6|13412.7|13425.3|13415.1|13422.6|13412.7|22
1747948500000|2025-05-22 21:15:00|13422.5|13412.8|13428.5|13416.6|13428.5|13416.6|13421.6|13412.4|18
1747948800000|2025-05-22 21:20:00|13428.1|13416.2|13426.2|13414.7|13430.6|13418.7|13426.2|13414.4|17
1747949100000|2025-05-22 21:25:00|13426|13414.9|13426|13414.6|13426.6|13415|13425.9|13414.4|9
1747949400000|2025-05-22 21:30:00|13425.9|13414.7|13425|13416.1|13426.4|13416.3|13425|13414.7|16
1747949700000|2025-05-22 21:35:00|13424.7|13416.2|13424.6|13416.6|13425.1|13416.6|13424.6|13415.4|14
1747950000000|2025-05-22 21:40:00|13424.5|13415.7|13423.4|13414.8|13425.4|13416|13422.2|13412.3|13
1747950300000|2025-05-22 21:45:00|13423.3|13415|13423|13415.4|13428.4|13416.5|13422.2|13413.4|16
1747950600000|2025-05-22 21:50:00|13423.2|13415.2|13428.3|13416.4|13428.6|13416.7|13423.2|13415.2|9
1747950900000|2025-05-22 21:55:00|13428.4|13416.5|13428.3|13416.4|13428.7|13416.8|13427.9|13416|20
1747951200000|2025-05-22 22:00:00|13429.2|13417.3|13427|13422.6|13431.3|13423.2|13425.9|13416.8|81
1747951500000|2025-05-22 22:05:00|13426.5|13423|13425.6|13422|13426.7|13424.6|13425.1|13421.8|52
1747951800000|2025-05-22 22:10:00|13427.1|13421.9|13425.5|13422.2|13427.3|13422.8|13425.4|13420.7|89
1747952100000|2025-05-22 22:15:00|13425.9|13422.8|13426|13424.5|13427.9|13425.9|13425.9|13422.8|80
1747952400000|2025-05-22 22:20:00|13425.9|13424.4|13425.9|13424.4|13426.2|13424.7|13424.7|13423.2|30
1747952700000|2025-05-22 22:25:00|13425.8|13424.3|13423.6|13422.7|13426|13424.5|13423.1|13422.2|34
1747953000000|2025-05-22 22:30:00|13424|13422.5|13423.1|13422.2|13424|13423.1|13422.8|13421.9|21
1747953300000|2025-05-22 22:35:00|13423.3|13422.4|13422.6|13421.7|13423.8|13422.9|13422.5|13421.4|33
1747953600000|2025-05-22 22:40:00|13422.4|13421.5|13423|13421.5|13423|13421.8|13421.4|13420.2|20
1747953900000|2025-05-22 22:45:00|13423.8|13422.3|13422.4|13420.9|13423.9|13422.6|13422.2|13420.9|38
1747954200000|2025-05-22 22:50:00|13422.6|13421.1|13421.8|13420.9|13422.8|13421.7|13421.7|13420.8|37
1747954500000|2025-05-22 22:55:00|13422.1|13421.2|13424.6|13423.7|13424.6|13423.7|13422|13420.9|34
1747954800000|2025-05-22 23:00:00|13424.9|13424|13425.3|13424.4|13425.4|13424.4|13423.7|13422.8|39
1747955100000|2025-05-22 23:05:00|13425.7|13424.8|13425.2|13424.3|13426.5|13425.6|13424.9|13424|62
1747955400000|2025-05-22 23:10:00|13424.7|13423.8|13422.2|13421.3|13424.8|13423.9|13422.1|13421.2|59
1747955700000|2025-05-22 23:15:00|13422|13421.1|13423.9|13422.4|13423.9|13422.4|13421.6|13420.7|48
1747956000000|2025-05-22 23:20:00|13423.6|13422.1|13422.4|13421.5|13423.8|13422.3|13422.1|13421.2|29
1747956300000|2025-05-22 23:25:00|13422.2|13421.3|13421.7|13420.8|13422.6|13421.6|13421.6|13420.6|52
1747956600000|2025-05-22 23:30:00|13421.8|13420.9|13422.9|13422|13423|13422.1|13420.7|13419.7|71
1747956900000|2025-05-22 23:35:00|13423|13422.1|13421.6|13420.7|13423.3|13422.1|13421.6|13420.7|45
1747957200000|2025-05-22 23:40:00|13420.9|13420|13421.6|13420.7|13422.1|13421.2|13420.8|13419.9|37
1747957500000|2025-05-22 23:45:00|13422|13421.1|13423.7|13422.8|13423.9|13422.8|13421.5|13420.6|48
1747957800000|2025-05-22 23:50:00|13423.4|13422.5|13423|13421.5|13423.7|13422.5|13422.7|13421.5|43
1747958100000|2025-05-22 23:55:00|13423.3|13421.8|13420.3|13419.4|13423.3|13422.1|13419.4|13418.4|84
1747958400000|2025-05-23 00:00:00|13420|13419.1|13419.7|13418.8|13422.7|13421.8|13419.1|13418.2|196
1747958700000|2025-05-23 00:05:00|13419.6|13418.7|13422.8|13421.9|13422.8|13421.9|13419.4|13418.5|121
1747959000000|2025-05-23 00:10:00|13422.9|13422|13425.9|13425|13426|13425.1|13422.4|13421.5|122
1747959300000|2025-05-23 00:15:00|13426.5|13425.6|13427.9|13427|13428.3|13427.4|13426.5|13425.6|136
1747959600000|2025-05-23 00:20:00|13428|13427.1|13428.6|13427.7|13429.6|13428.2|13425.7|13424.7|141
1747959900000|2025-05-23 00:25:00|13428.7|13427.8|13429.4|13428.5|13430.6|13429.1|13428|13427.1|100
1747960200000|2025-05-23 00:30:00|13429.3|13428.4|13433|13431.5|13433.5|13432|13428.4|13427.5|141
1747960500000|2025-05-23 00:35:00|13433.1|13431.6|13432.2|13431.3|13433.5|13432.1|13430.7|13429.8|126
1747960800000|2025-05-23 00:40:00|13431.7|13430.8|13430.8|13429.9|13432.2|13431.3|13430|13429.1|74
1747961100000|2025-05-23 00:45:00|13430.7|13429.8|13431.7|13430.8|13434.2|13433.3|13430.2|13429.3|135
1747961400000|2025-05-23 00:50:00|13432.1|13431.2|13436.3|13435.4|13436.3|13435.4|13431.4|13430.5|179
1747961700000|2025-05-23 00:55:00|13435.9|13435|13433|13431.5|13435.9|13435|13431|13430.1|168
1747962000000|2025-05-23 01:00:00|13432.4|13431.4|13432.9|13432|13434.7|13433.3|13430.4|13429.5|195
1747962300000|2025-05-23 01:05:00|13432.7|13431.8|13436.4|13435.5|13437|13436.1|13432.7|13431.8|149
1747962600000|2025-05-23 01:10:00|13436.2|13435.3|13434.3|13432.8|13437|13436.1|13434|13432.5|133
1747962900000|2025-05-23 01:15:00|13434.4|13432.9|13434.5|13433.6|13436.7|13435.8|13434.3|13432.8|109
1747963200000|2025-05-23 01:20:00|13434.4|13433.5|13434.9|13434|13435.3|13434.4|13433.4|13432.4|88
1747963500000|2025-05-23 01:25:00|13435|13434.1|13436.3|13435.4|13436.5|13435.6|13434|13433.1|73
1747963800000|2025-05-23 01:30:00|13436.5|13435.6|13436.3|13434.2|13436.6|13435.7|13434.8|13433.9|106
1747964100000|2025-05-23 01:35:00|13435.1|13434.1|13439.8|13438.9|13441.1|13440.2|13434.9|13434|149
1747964400000|2025-05-23 01:40:00|13440|13439.1|13441.6|13440.7|13443.4|13442.5|13439.3|13438.4|150
1747964700000|2025-05-23 01:45:00|13441.7|13440.8|13441.8|13440.3|13442.7|13441.8|13440.3|13439.2|99
1747965000000|2025-05-23 01:50:00|13441.9|13440.4|13444.8|13443.9|13446.9|13446|13441.7|13440.2|245
1747965300000|2025-05-23 01:55:00|13444.7|13443.8|13441.9|13440.4|13445.7|13444.3|13440.3|13439.4|209
1747965600000|2025-05-23 02:00:00|13441.8|13440.3|13440.2|13439.3|13441.8|13440.7|13439.4|13438.1|146
1747965900000|2025-05-23 02:05:00|13440.1|13439.2|13441.3|13440.4|13441.6|13440.5|13439.4|13438|79
1747966200000|2025-05-23 02:10:00|13441.1|13440.2|13445.8|13444.3|13446.9|13445.4|13441.1|13440.2|109
1747966500000|2025-05-23 02:15:00|13445.7|13444.2|13444.7|13443.2|13446.4|13445.5|13442.8|13441.9|109
1747966800000|2025-05-23 02:20:00|13445|13443.5|13443.6|13442.7|13446.5|13445.3|13443.4|13442.3|101
1747967100000|2025-05-23 02:25:00|13443.7|13442.8|13442.2|13440.7|13444.1|13442.9|13441.8|13440.6|80
1747967400000|2025-05-23 02:30:00|13442|13440.5|13439.2|13438.3|13442|13441|13438.6|13437.6|92
1747967700000|2025-05-23 02:35:00|13439.3|13438.4|13444.5|13443.6|13445.5|13444.6|13438.8|13437.9|100
1747968000000|2025-05-23 02:40:00|13444.8|13443.9|13442|13441.1|13445.3|13444.4|13441.9|13441|102
1747968300000|2025-05-23 02:45:00|13441.9|13441|13444.4|13443.5|13445|13444.1|13441.5|13440.6|74
1747968600000|2025-05-23 02:50:00|13444.5|13443.6|13448.4|13447.5|13448.7|13447.5|13444.3|13443.4|69
1747968900000|2025-05-23 02:55:00|13448.5|13447.6|13446.6|13445.1|13448.5|13447.6|13444.8|13443.8|114
1747969200000|2025-05-23 03:00:00|13446.4|13445.5|13448.3|13447.4|13448.8|13447.7|13446.4|13445.1|101
1747969500000|2025-05-23 03:05:00|13447.9|13447|13447.1|13446.2|13448.4|13447.5|13446.3|13445.4|82
1747969800000|2025-05-23 03:10:00|13446.8|13445.9|13446.4|13445.5|13447.4|13446.5|13446.3|13445.3|50
1747970100000|2025-05-23 03:15:00|13446.3|13445.4|13447.3|13446.4|13447.9|13447|13445.8|13444.8|59
1747970400000|2025-05-23 03:20:00|13447.1|13446.2|13445.7|13444.8|13447.2|13446.3|13445.3|13444.4|75
1747970700000|2025-05-23 03:25:00|13446.1|13445.2|13445.4|13444.5|13446.2|13445.3|13443.6|13442.7|80
1747971000000|2025-05-23 03:30:00|13445.3|13444.4|13447.8|13446.9|13447.8|13446.9|13444.4|13443.5|73
1747971300000|2025-05-23 03:35:00|13447.6|13446.7|13446.4|13445.5|13448.4|13447.5|13446.4|13445.5|39
1747971600000|2025-05-23 03:40:00|13446.5|13445.6|13446.9|13445.4|13447|13445.9|13445.6|13444.7|49
1747971900000|2025-05-23 03:45:00|13447|13445.5|13447|13445.5|13447.1|13446.1|13446.4|13445.3|39
1747972200000|2025-05-23 03:50:00|13447.3|13446.4|13447.3|13445.8|13448.1|13446.7|13446.5|13445.5|63
1747972500000|2025-05-23 03:55:00|13447.6|13446.1|13448.1|13447.2|13449.1|13447.8|13447.5|13446|86
1747972800000|2025-05-23 04:00:00|13448|13447.1|13448.9|13447.4|13449.1|13447.8|13447.2|13446.3|87
1747973100000|2025-05-23 04:05:00|13448.8|13447.3|13449|13447.5|13449|13447.9|13446.3|13444.8|67
1747973400000|2025-05-23 04:10:00|13448.7|13447.8|13448.2|13447.3|13449.6|13448.7|13448.1|13447|72
1747973700000|2025-05-23 04:15:00|13448.4|13447.5|13449.4|13448.5|13450.1|13449.2|13448.3|13447.4|38
1747974000000|2025-05-23 04:20:00|13449|13448.1|13448.9|13447.4|13449.2|13448.3|13448|13447.1|36
1747974300000|2025-05-23 04:25:00|13449|13447.5|13450.1|13449.2|13450.5|13449.3|13448.4|13447.5|54
1747974600000|2025-05-23 04:30:00|13450.2|13449.3|13453.7|13452.8|13453.7|13452.8|13450.1|13449|70
1747974900000|2025-05-23 04:35:00|13453.8|13452.9|13455.1|13454.2|13455.6|13454.6|13453.8|13452.9|68
1747975200000|2025-05-23 04:40:00|13455|13454.1|13455.5|13454|13455.9|13454.4|13453.5|13452.6|39
1747975500000|2025-05-23 04:45:00|13455.6|13454.1|13452.9|13452|13455.6|13454.3|13452.7|13451.7|64
1747975800000|2025-05-23 04:50:00|13453|13452.1|13453.6|13452.7|13456|13455.1|13453|13451.9|52
1747976100000|2025-05-23 04:55:00|13453.7|13452.8|13453|13451.5|13453.7|13452.8|13450.7|13449.6|83
1747976400000|2025-05-23 05:00:00|13452.9|13451.4|13453.1|13452.2|13453.9|13452.7|13452.7|13451.2|69
1747976700000|2025-05-23 05:05:00|13453|13452.1|13452.2|13451.3|13453.1|13452.2|13451.8|13450.9|51
1747977000000|2025-05-23 05:10:00|13452.1|13451.2|13451.4|13450.5|13452.9|13451.7|13450.7|13449.6|45
1747977300000|2025-05-23 05:15:00|13450.8|13449.9|13452.4|13451.5|13452.5|13451.6|13450.2|13449.3|64
1747977600000|2025-05-23 05:20:00|13452.8|13451.3|13452.7|13451.8|13453.9|13453|13451.7|13450.8|53
1747977900000|2025-05-23 05:25:00|13452.8|13451.9|13454.7|13453.8|13455.3|13454.4|13452|13451.1|36
1747978200000|2025-05-23 05:30:00|13454.8|13453.9|13450.8|13449.3|13454.8|13453.9|13450.7|13449.3|82
1747978500000|2025-05-23 05:35:00|13450.9|13449.4|13447.9|13446.4|13451.3|13450.4|13446.7|13445.8|131
1747978800000|2025-05-23 05:40:00|13447.7|13446.2|13447.3|13445.8|13448.8|13447.3|13446.3|13445|90
1747979100000|2025-05-23 05:45:00|13447.2|13445.7|13451.4|13450.5|13451.5|13450.6|13447.2|13445.7|108
1747979400000|2025-05-23 05:50:00|13451.5|13450.6|13453.6|13452.1|13454.3|13452.8|13451.5|13450.6|111
1747979700000|2025-05-23 05:55:00|13453.7|13452.2|13457.5|13455.3|13460.2|13459.1|13453.7|13452.2|250
1747980000000|2025-05-23 06:00:00|13456.6|13454.4|13460.4|13459.5|13466.5|13460.4|13456.4|13453.2|373
1747980300000|2025-05-23 06:05:00|13460.3|13459.4|13460.4|13459.5|13462.5|13461|13456.7|13455.2|242
1747980600000|2025-05-23 06:10:00|13460.6|13459.7|13457.2|13456.3|13460.7|13459.8|13456.4|13455.5|216
1747980900000|2025-05-23 06:15:00|13457.1|13456.2|13451.8|13450.9|13460.1|13459.2|13451.8|13450.7|197
1747981200000|2025-05-23 06:20:00|13452.2|13451.3|13455|13452.5|13457.4|13456.5|13450.7|13449.8|187
1747981500000|2025-05-23 06:25:00|13455.1|13452.4|13447.7|13446.2|13455.3|13453.1|13446.8|13445|348
1747981800000|2025-05-23 06:30:00|13447.6|13446.1|13448.4|13447.5|13449.8|13448.3|13444.6|13443.3|192
1747982100000|2025-05-23 06:35:00|13448.6|13447.7|13446.9|13445.4|13450.4|13449.5|13445.3|13444.3|185
1747982400000|2025-05-23 06:40:00|13446.4|13445.5|13445.5|13444.6|13451.4|13450.5|13445.2|13444.3|173
1747982700000|2025-05-23 06:45:00|13445.7|13444.8|13446.6|13445.1|13447.1|13446.1|13444.5|13443.6|127
1747983000000|2025-05-23 06:50:00|13446.5|13445|13446.3|13445.4|13450.5|13449.2|13446.1|13444.7|225
1747983300000|2025-05-23 06:55:00|13446|13445.1|13449.3|13448.4|13450.2|13449.3|13444.8|13443.7|218
1747983600000|2025-05-23 07:00:00|13449.9|13449|13451.8|13450.9|13454.2|13453.3|13445.5|13444.6|309
1747983900000|2025-05-23 07:05:00|13452.4|13451.5|13456|13455.1|13457.3|13456.4|13452.4|13451.5|242
1747984200000|2025-05-23 07:10:00|13456.1|13455.2|13463.4|13461.9|13463.6|13462.1|13455.9|13454.7|248
1747984500000|2025-05-23 07:15:00|13463.5|13462|13465.5|13464.6|13466.1|13465.2|13463.5|13462|205
1747984800000|2025-05-23 07:20:00|13465.6|13464.7|13479.5|13478.6|13482.6|13481.3|13465.3|13464.4|327
1747985100000|2025-05-23 07:25:00|13480|13478.5|13476.8|13475.9|13480|13478.5|13472.3|13471.4|314
1747985400000|2025-05-23 07:30:00|13476.7|13475.8|13471.4|13470.5|13478|13477.1|13470.6|13469.7|303
1747985700000|2025-05-23 07:35:00|13471.5|13470.6|13476.2|13475.3|13476.4|13475.5|13471.5|13470.6|222
1747986000000|2025-05-23 07:40:00|13476.4|13475.5|13479.4|13478.5|13480.2|13479.3|13476.4|13475.5|204
1747986300000|2025-05-23 07:45:00|13480.1|13479.2|13480.8|13479.9|13481.1|13479.9|13475.6|13474.7|221
1747986600000|2025-05-23 07:50:00|13480.7|13479.8|13483.6|13482.7|13485.3|13484.4|13479.1|13478.2|199
1747986900000|2025-05-23 07:55:00|13483.8|13482.9|13480.4|13479.5|13485|13484.1|13478.4|13477.5|178
1747987200000|2025-05-23 08:00:00|13480.2|13479.3|13483.7|13482.8|13484.1|13483.2|13478.2|13477.3|172
1747987500000|2025-05-23 08:05:00|13483.8|13482.9|13486.5|13485|13487.4|13485.9|13482.5|13480.6|215
1747987800000|2025-05-23 08:10:00|13486.2|13484.7|13489|13486.7|13489.1|13487.3|13482.6|13481.7|246
1747988100000|2025-05-23 08:15:00|13488.3|13486|13484.3|13483.4|13488.4|13486.5|13483.2|13482.3|209
1747988400000|2025-05-23 08:20:00|13484.2|13483.3|13483.6|13482.7|13489.4|13488.2|13483.6|13482.7|168
1747988700000|2025-05-23 08:25:00|13483.2|13482.3|13483.4|13482.5|13485.4|13484.5|13482.6|13481.7|100
1747989000000|2025-05-23 08:30:00|13483.5|13482.6|13485.4|13484.5|13486.7|13485.8|13480|13479.1|135
1747989300000|2025-05-23 08:35:00|13486.2|13485.3|13489.3|13488.4|13491.4|13490.5|13486.2|13485.3|118
1747989600000|2025-05-23 08:40:00|13489.2|13488.3|13488.5|13487|13490.7|13489.8|13488.3|13487|107
1747989900000|2025-05-23 08:45:00|13487.7|13486.2|13486.7|13485.8|13489.1|13488.2|13484.1|13483.2|143
1747990200000|2025-05-23 08:50:00|13486.4|13485.5|13489.3|13488.4|13490.3|13489.4|13486.2|13485.3|147
1747990500000|2025-05-23 08:55:00|13488.7|13487.8|13488.8|13487.9|13492.1|13491.2|13487.6|13486.7|140
1747990800000|2025-05-23 09:00:00|13488.7|13487.8|13491.7|13490.8|13494|13493.1|13488.5|13487.5|209
1747991100000|2025-05-23 09:05:00|13491.6|13490.7|13491.3|13490.4|13493.1|13492.2|13485.6|13484.7|192
1747991400000|2025-05-23 09:10:00|13490.5|13489.6|13491.9|13491|13495.5|13494.6|13489.2|13488.3|240
1747991700000|2025-05-23 09:15:00|13491.6|13490.7|13492.7|13491.8|13493.5|13492.6|13489.8|13488.9|160
1747992000000|2025-05-23 09:20:00|13492.6|13491.7|13498.5|13497.6|13498.6|13497.7|13490.7|13489.8|189
1747992300000|2025-05-23 09:25:00|13498.6|13497.7|13498.1|13497.2|13499.1|13497.9|13495.6|13494.7|164
1747992600000|2025-05-23 09:30:00|13497.8|13496.9|13497.7|13496.8|13498.3|13497.4|13494.3|13493.3|122
1747992900000|2025-05-23 09:35:00|13497.6|13496.7|13496.4|13495.5|13501.3|13500.4|13495.7|13494.8|134
1747993200000|2025-05-23 09:40:00|13496.3|13495.4|13496.5|13495.6|13499.5|13498.6|13495.7|13494.8|107
1747993500000|2025-05-23 09:45:00|13496.9|13496|13498.6|13497.7|13499.3|13498.4|13495.5|13494.4|98
1747993800000|2025-05-23 09:50:00|13498.8|13497.9|13501.6|13500.7|13501.7|13500.8|13495.7|13494.8|170
1747994100000|2025-05-23 09:55:00|13501.7|13500.8|13499|13497.5|13501.8|13500.9|13497.5|13496.6|211
1747994400000|2025-05-23 10:00:00|13499.2|13497.7|13497.4|13496.5|13499.7|13498.8|13494.4|13493.5|220
1747994700000|2025-05-23 10:05:00|13497.3|13496.4|13494.6|13493.1|13498.7|13497.8|13493.6|13492.4|185
1747995000000|2025-05-23 10:10:00|13494.5|13493|13499|13498.1|13499.1|13498.1|13493.9|13492.7|247
1747995300000|2025-05-23 10:15:00|13498.7|13497.8|13498.8|13497.9|13499.8|13498.3|13495.3|13494.4|209
1747995600000|2025-05-23 10:20:00|13499|13498.1|13494.1|13493.2|13501.2|13500.3|13493.2|13492.3|211
1747995900000|2025-05-23 10:25:00|13494.2|13493.3|13494.7|13493.8|13498.1|13497.2|13493.5|13492.6|131
1747996200000|2025-05-23 10:30:00|13494.4|13493.5|13495.3|13494.4|13496.8|13495.7|13493.4|13492.5|133
1747996500000|2025-05-23 10:35:00|13495.2|13494.3|13499.4|13498.5|13499.6|13498.5|13495.2|13494.3|112
1747996800000|2025-05-23 10:40:00|13499.5|13498.6|13501.1|13500.2|13502.1|13500.9|13498.2|13497.3|118
1747997100000|2025-05-23 10:45:00|13500.6|13499.7|13500.5|13499.6|13501|13500.1|13498.8|13497.9|69
1747997400000|2025-05-23 10:50:00|13500.2|13499.3|13499.3|13498.4|13502.2|13501.3|13499.1|13498.2|80
1747997700000|2025-05-23 10:55:00|13499.2|13498.3|13497.2|13496.3|13499.4|13498.5|13496|13495.1|190
1747998000000|2025-05-23 11:00:00|13497.3|13496.4|13502.2|13501.3|13502.7|13501.8|13496.5|13495.6|190
1747998300000|2025-05-23 11:05:00|13502.7|13501.8|13496.4|13495.5|13503.5|13502.6|13496.3|13495.4|129
1747998600000|2025-05-23 11:10:00|13496.5|13495.6|13494.6|13493.7|13497.1|13496.2|13493.9|13493|139
1747998900000|2025-05-23 11:15:00|13494.3|13493.4|13501.4|13500.5|13502.3|13501.4|13494|13493.1|169
1747999200000|2025-05-23 11:20:00|13501.9|13501|13504.1|13503.2|13516.2|13515.3|13498.6|13497.7|957
1747999500000|2025-05-23 11:25:00|13503.9|13503|13500.9|13500|13505.6|13504.7|13498.7|13497.8|534
1747999800000|2025-05-23 11:30:00|13501.3|13500.4|13508.3|13507.4|13511.5|13510.6|13501.3|13500.4|396
1748000100000|2025-05-23 11:35:00|13508.2|13507.3|13514.4|13513.5|13514.8|13513.9|13507.3|13506.1|366
1748000400000|2025-05-23 11:40:00|13514.2|13513.3|13495|13493.5|13516.5|13515.4|13493.6|13491|794
1748000700000|2025-05-23 11:45:00|13494.9|13493.4|13488.8|13487.3|13499.4|13497.9|13484.9|13483.4|1326
1748001000000|2025-05-23 11:50:00|13488.7|13487.2|13482.5|13481|13490.1|13488.6|13474.5|13473|1061
1748001300000|2025-05-23 11:55:00|13482.7|13481.2|13489|13488.1|13492.7|13491.8|13482|13480.5|796
1748001600000|2025-05-23 12:00:00|13489.1|13488.2|13487.5|13486.6|13493.4|13491.9|13482.2|13481.3|941
1748001900000|2025-05-23 12:05:00|13487.3|13486.4|13484.4|13483.5|13488.9|13487.4|13479.3|13478.4|940
1748002200000|2025-05-23 12:10:00|13484.6|13483.7|13485.4|13483.9|13485.4|13484.4|13477.3|13476.4|775
1748002500000|2025-05-23 12:15:00|13485.3|13483.8|13488.2|13487.3|13492.9|13492|13483.5|13482.6|638
1748002800000|2025-05-23 12:20:00|13487.6|13486.7|13490.7|13489.8|13491.1|13490.2|13483.5|13482.6|482
1748003100000|2025-05-23 12:25:00|13490.6|13489.7|13498.5|13497.6|13499.4|13497.9|13490.2|13489.3|396
1748003400000|2025-05-23 12:30:00|13498.7|13497.8|13508.4|13507.5|13511.5|13510|13497|13496.1|529
1748003700000|2025-05-23 12:35:00|13508.5|13507.6|13507.6|13506.7|13509.2|13508.3|13501.3|13500.4|462
1748004000000|2025-05-23 12:40:00|13508.2|13507.3|13533.3|13531.8|13533.9|13533|13508.1|13507.2|700
1748004300000|2025-05-23 12:45:00|13533|13531.5|13523.2|13522.3|13533.9|13533|13520.9|13519.6|532
1748004600000|2025-05-23 12:50:00|13523.3|13521.8|13518.5|13517.6|13525.2|13524.3|13516.3|13515.3|493
1748004900000|2025-05-23 12:55:00|13518.3|13516.8|13518.6|13517.7|13523|13521.8|13514.7|13513.7|497
1748005200000|2025-05-23 13:00:00|13518.5|13517.6|13517.7|13516.8|13524.2|13523.3|13512.9|13512|560
1748005500000|2025-05-23 13:05:00|13517.8|13516.9|13507.6|13506.7|13519.7|13518.8|13507.5|13506.6|397
1748005800000|2025-05-23 13:10:00|13507.7|13506.8|13503|13501.5|13507.8|13506.9|13502.4|13501.4|411
1748006100000|2025-05-23 13:15:00|13503.1|13501.6|13506.6|13505.7|13508.9|13508|13502.4|13501.5|279
1748006400000|2025-05-23 13:20:00|13507.1|13506.2|13500.8|13499.9|13507.7|13506.8|13500.6|13499.7|387
1748006700000|2025-05-23 13:25:00|13500.4|13499.5|13498.4|13497.5|13502.2|13501.3|13494.4|13493.5|334
1748007000000|2025-05-23 13:30:00|13498.5|13497.6|13500.6|13499.7|13500.8|13499.9|13496.6|13495.7|344
1748007300000|2025-05-23 13:35:00|13500.5|13499.6|13498.4|13497.5|13501.2|13500.3|13493.3|13492.4|524
1748007600000|2025-05-23 13:40:00|13498.6|13497.7|13492.6|13491.7|13499.2|13498.3|13491.3|13490.1|436
1748007900000|2025-05-23 13:45:00|13492.7|13491.8|13488.4|13487.5|13497.1|13495.6|13488.4|13487.2|366
1748008200000|2025-05-23 13:50:00|13488.6|13487.7|13489.7|13488.8|13494.1|13492.7|13488.6|13487.7|382
1748008500000|2025-05-23 13:55:00|13489.9|13489|13483.7|13480.9|13490.2|13489.3|13482.5|13480.9|362
1748008800000|2025-05-23 14:00:00|13483.8|13480.7|13483.1|13482.2|13486.5|13485.3|13481.2|13480.2|458
1748009100000|2025-05-23 14:05:00|13483.2|13482.3|13493.7|13492.8|13495|13494.1|13482.2|13481.3|387
1748009400000|2025-05-23 14:10:00|13493.5|13492|13496.9|13496|13498.4|13497.5|13491.5|13490.6|358
1748009700000|2025-05-23 14:15:00|13497.1|13496.2|13498.8|13497.3|13499.4|13498.4|13496.4|13495.5|279
1748010000000|2025-05-23 14:20:00|13498.9|13497.4|13500.3|13499.4|13501.3|13500.4|13494.7|13493.8|336
1748010300000|2025-05-23 14:25:00|13500.4|13499.5|13494.2|13493.3|13500.5|13499.6|13490.9|13490|297
1748010600000|2025-05-23 14:30:00|13494|13493.1|13493.5|13492.6|13494.7|13493.8|13489.4|13488.4|300
1748010900000|2025-05-23 14:35:00|13493.3|13492.4|13490.8|13489.9|13496.1|13495.2|13489.7|13488.8|267
1748011200000|2025-05-23 14:40:00|13490.7|13489.8|13494.5|13492.3|13496.3|13495.4|13488.8|13487.9|337
1748011500000|2025-05-23 14:45:00|13494.4|13492.2|13496.1|13495.2|13497|13496.1|13488.6|13487.5|333
1748011800000|2025-05-23 14:50:00|13496|13495.1|13493.3|13492.4|13500.3|13499.4|13486.4|13485.3|543
1748012100000|2025-05-23 14:55:00|13493.4|13492.5|13496.4|13495.5|13497.7|13496.8|13492.7|13491.8|463
1748012400000|2025-05-23 15:00:00|13496.3|13495.4|13497.7|13496.8|13498.3|13496.9|13494.1|13493.2|420
1748012700000|2025-05-23 15:05:00|13497.8|13496.9|13498.4|13497.5|13500.8|13499.8|13497.2|13496.3|235
1748013000000|2025-05-23 15:10:00|13498.8|13497.9|13500.8|13499.9|13501.6|13500.7|13498|13497.1|193
1748013300000|2025-05-23 15:15:00|13500.7|13499.8|13494.3|13493.4|13503.6|13502.7|13494.3|13493.4|160
1748013600000|2025-05-23 15:20:00|13494.4|13493.5|13497|13496.1|13499.7|13498.8|13494.4|13493.5|201
1748013900000|2025-05-23 15:25:00|13496.7|13495.8|13497.6|13496.7|13499.3|13498.4|13496.2|13495.3|182
1748014200000|2025-05-23 15:30:00|13498.2|13497.3|13500.6|13499.7|13502.4|13501.5|13498.2|13497.1|178
1748014500000|2025-05-23 15:35:00|13500.5|13499.6|13508.2|13507.3|13509|13507.7|13500.5|13499.6|241
1748014800000|2025-05-23 15:40:00|13508.1|13507.2|13510.4|13509.5|13511.3|13510.4|13507.4|13506.5|195
1748015100000|2025-05-23 15:45:00|13510.1|13509.2|13511.3|13510.4|13513.1|13511.6|13506.6|13505.7|187
1748015400000|2025-05-23 15:50:00|13511.5|13510.6|13510.7|13509.8|13516.3|13515.4|13509|13508.1|299
1748015700000|2025-05-23 15:55:00|13510.8|13509.9|13509.1|13508.2|13512.5|13511.6|13507.7|13506.2|202
1748016000000|2025-05-23 16:00:00|13509.2|13508.3|13507.6|13506.7|13510.6|13509.7|13506|13505.1|256
1748016300000|2025-05-23 16:05:00|13507.4|13506.5|13509.3|13508.4|13511.8|13510.9|13505.5|13504.6|186
1748016600000|2025-05-23 16:10:00|13509.4|13508.5|13511.5|13510.6|13512.9|13512|13509.1|13508.2|166
1748016900000|2025-05-23 16:15:00|13511.4|13510.5|13510.7|13509.8|13513.4|13512.5|13510.2|13509.1|133
1748017200000|2025-05-23 16:20:00|13510.6|13509.7|13516.3|13515.4|13516.5|13515.6|13510.3|13509.2|167
1748017500000|2025-05-23 16:25:00|13516.4|13515.5|13516.7|13515.8|13517.5|13516.6|13515.2|13514.3|134
1748017800000|2025-05-23 16:30:00|13516.9|13516|13515.2|13513.7|13518.1|13517|13514.8|13513.4|132
1748018100000|2025-05-23 16:35:00|13515.5|13514|13520.8|13519.3|13521.5|13520.6|13515.5|13514|152
1748018400000|2025-05-23 16:40:00|13521|13519.5|13520.4|13519.5|13522.6|13521.5|13519.7|13518.8|124
1748018700000|2025-05-23 16:45:00|13520.7|13519.8|13518.3|13517.4|13522|13520.8|13516.9|13516|145
1748019000000|2025-05-23 16:50:00|13518.5|13517.6|13522.6|13521.7|13523.2|13522.3|13518.4|13517.4|115
1748019300000|2025-05-23 16:55:00|13522.8|13521.9|13522.3|13521.4|13523.4|13522.4|13520.9|13519.9|179
1748019600000|2025-05-23 17:00:00|13522.4|13521.5|13524.2|13523.3|13527.6|13526.7|13521.7|13520.8|185
1748019900000|2025-05-23 17:05:00|13523.6|13522.7|13524.1|13523.2|13525.2|13524.3|13522.4|13521.5|69
1748020200000|2025-05-23 17:10:00|13524|13523.1|13524.3|13523.4|13525.7|13524.8|13523.5|13522.5|106
1748020500000|2025-05-23 17:15:00|13524.4|13523.5|13524.4|13523.5|13525.5|13524.3|13523.4|13522.4|112
1748020800000|2025-05-23 17:20:00|13524.3|13523.4|13526.2|13525.3|13526.2|13525.3|13523.4|13522.5|74
1748021100000|2025-05-23 17:25:00|13525.9|13525|13526.1|13525.2|13527.1|13526.2|13524.6|13523.7|117
1748021400000|2025-05-23 17:30:00|13527.2|13526.3|13528.6|13527.1|13530.3|13529.4|13526.7|13525.8|99
1748021700000|2025-05-23 17:35:00|13528.4|13526.9|13531.3|13530.4|13531.3|13530.4|13528|13526.5|69
1748022000000|2025-05-23 17:40:00|13531.2|13530.3|13533.8|13532.9|13533.8|13532.9|13531|13529.6|145
1748022300000|2025-05-23 17:45:00|13534.1|13533.2|13538.5|13537.6|13538.7|13537.8|13533.6|13532.6|89
1748022600000|2025-05-23 17:50:00|13538.7|13537.8|13537.3|13536.4|13539.8|13538.9|13536.6|13535.7|70
1748022900000|2025-05-23 17:55:00|13537.2|13536.3|13529|13528.1|13537.2|13536.3|13528.6|13527.7|117
1748023200000|2025-05-23 18:00:00|13528.6|13527.7|13535|13534.1|13535.2|13534.3|13528|13527.1|167
1748023500000|2025-05-23 18:05:00|13535.1|13534.2|13534.4|13533.5|13538.1|13537.2|13534.1|13533.2|114
1748023800000|2025-05-23 18:10:00|13534.3|13533.4|13534.3|13533.4|13537.2|13536.3|13533.3|13532.4|129
1748024100000|2025-05-23 18:15:00|13534.4|13533.5|13536.4|13534.9|13537.6|13536.1|13534.3|13533.4|110
1748024400000|2025-05-23 18:20:00|13536.5|13535|13533|13531.5|13537.4|13535.9|13532.2|13530.7|171
1748024700000|2025-05-23 18:25:00|13533.2|13531.7|13535|13533.5|13536.5|13535|13533.2|13531.7|123
1748025000000|2025-05-23 18:30:00|13535.1|13533.6|13534.6|13533.1|13535.1|13534.1|13533.5|13532|142
1748025300000|2025-05-23 18:35:00|13534.7|13533.2|13533.5|13532.6|13535.9|13535|13533.5|13532.1|80
1748025600000|2025-05-23 18:40:00|13533.4|13532.5|13529.7|13528.8|13533.5|13532.6|13528.7|13527.4|102
1748025900000|2025-05-23 18:45:00|13529.8|13528.9|13530.4|13529.5|13530.5|13529.5|13528.3|13526.8|93
1748026200000|2025-05-23 18:50:00|13530.2|13529.3|13530.6|13529.7|13531|13530.1|13529.6|13528.5|77
1748026500000|2025-05-23 18:55:00|13530.7|13529.8|13531.7|13530.2|13532.8|13531.8|13530|13529.1|110
1748026800000|2025-05-23 19:00:00|13531.8|13530.3|13535.8|13534.9|13536.5|13535.2|13530.5|13529.6|135
1748027100000|2025-05-23 19:05:00|13535.9|13535|13535.2|13534.3|13538.2|13537|13534.6|13533.7|113
1748027400000|2025-05-23 19:10:00|13535.3|13534.4|13534|13533.1|13535.3|13534.4|13533.8|13532.9|91
1748027700000|2025-05-23 19:15:00|13534.6|13533.7|13533.8|13532.9|13535.3|13534.4|13533.7|13532.8|85
1748028000000|2025-05-23 19:20:00|13533.2|13532.3|13533.4|13532.5|13535.7|13534.8|13532.7|13531.8|133
1748028300000|2025-05-23 19:25:00|13533.2|13532.3|13534.1|13532.6|13534.9|13533.5|13532.7|13531.5|144
1748028600000|2025-05-23 19:30:00|13534|13532.5|13533.6|13532.7|13535|13533.6|13533.4|13532.3|107
1748028900000|2025-05-23 19:35:00|13533.5|13532.6|13532.6|13531.1|13533.5|13532.6|13531.6|13530.5|113
1748029200000|2025-05-23 19:40:00|13532.8|13531.3|13530.8|13529.9|13533.8|13532.6|13530.8|13529.3|126
1748029500000|2025-05-23 19:45:00|13531.1|13529.6|13528.1|13527.2|13531.1|13529.6|13526.9|13525.6|113
1748029800000|2025-05-23 19:50:00|13528.7|13527.5|13528.7|13527.8|13530.3|13528.8|13527.7|13526.6|120
1748030100000|2025-05-23 19:55:00|13528.6|13527.7|13535.3|13533.8|13536.4|13534.1|13528.5|13527|166
1748030400000|2025-05-23 20:00:00|13535.1|13533.6|13535|13534.1|13535.8|13534.6|13534|13532.7|157
1748030700000|2025-05-23 20:05:00|13535.2|13534.3|13537.3|13535.8|13538|13537.1|13535.2|13534.3|97
1748031000000|2025-05-23 20:10:00|13537.2|13535.7|13534.4|13532.9|13537.3|13535.8|13532.8|13531.9|76
1748031300000|2025-05-23 20:15:00|13534.1|13532.6|13536.1|13534.6|13536.2|13534.7|13533.2|13531.7|153
1748031600000|2025-05-23 20:20:00|13536.2|13534.7|13536.1|13534.6|13536.7|13535.2|13535.6|13534.1|63
1748031900000|2025-05-23 20:25:00|13536.5|13535|13539|13537.5|13540|13538.5|13536.4|13534.9|54
1748032200000|2025-05-23 20:30:00|13539.2|13537.7|13537.1|13535.6|13539.2|13537.7|13537.1|13535.6|37
1748032500000|2025-05-23 20:35:00|13536.6|13535.1|13537|13535.5|13539.1|13537.6|13536.1|13534.6|225
1748032800000|2025-05-23 20:40:00|13537.1|13535.6|13537.7|13536.2|13538|13536.5|13535.8|13534.3|88
1748033100000|2025-05-23 20:45:00|13537.6|13536.1|13537|13535.5|13537.6|13536.1|13535.5|13534|167
1748033400000|2025-05-23 20:50:00|13536.7|13535.2|13536.1|13534.6|13537.7|13536.2|13535.8|13534.3|159
1748033700000|2025-05-23 20:55:00|13536.5|13534.1|13547.1|13535.2|13549|13537.1|13536.2|13528.3|507
1748203200000|2025-05-25 20:00:00|13538.5|13517.5|13538.3|13517.3|13539.5|13518.5|13537.9|13516.9|10
1748203500000|2025-05-25 20:05:00|13539.5|13518.5|13542.2|13521.2|13542.2|13521.2|13538.3|13517.3|11
1748203800000|2025-05-25 20:10:00|13539.5|13518.5|13541|13520|13542.5|13521.5|13538.3|13517.3|14
1748204100000|2025-05-25 20:15:00|13539.9|13518.9|13540.5|13519.5|13540.5|13519.5|13537.8|13516.8|14
1748204400000|2025-05-25 20:20:00|13541.5|13520.5|13541.2|13520.2|13541.5|13520.5|13540.5|13519.5|10
1748204700000|2025-05-25 20:25:00|13541.5|13520.5|13541.5|13520.5|13541.5|13520.5|13539.5|13518.5|12
1748205000000|2025-05-25 20:30:00|13539.7|13518.7|13540|13519|13541.5|13520.5|13539.7|13518.7|11
1748205300000|2025-05-25 20:35:00|13539.2|13518.2|13543.1|13522.1|13544|13523|13538|13517.3|23
1748205600000|2025-05-25 20:40:00|13544|13523|13544.1|13523.1|13544.1|13523.1|13543.1|13522.1|8
1748205900000|2025-05-25 20:45:00|13544.5|13523.5|13545.1|13524.1|13545.5|13524.5|13544.5|13523.5|8
1748206200000|2025-05-25 20:50:00|13545.5|13524.5|13538.4|13517.4|13545.5|13524.5|13538|13517|11
1748206500000|2025-05-25 20:55:00|13538.9|13517|13536.1|13518|13538.9|13521.1|13535.1|13516.6|14
1748206800000|2025-05-25 21:00:00|13537|13515.1|13535|13519.6|13537|13519.6|13535|13515.1|8
1748207100000|2025-05-25 21:05:00|13537|13515.1|13532|13520.1|13537|13521.9|13532|13515.1|14
1748207400000|2025-05-25 21:10:00|13532.5|13522.1|13532.5|13522.1|13532.5|13522.1|13532|13520.1|5
1748207700000|2025-05-25 21:15:00|13532|13520.1|13532|13520.1|13532.5|13522.1|13532|13520.1|11
1748208000000|2025-05-25 21:20:00|13532.5|13522.1|13531.3|13520.8|13532.5|13522.4|13531.3|13520.8|12
1748208300000|2025-05-25 21:25:00|13532.2|13522.2|13532.2|13522.4|13532.2|13522.4|13531.3|13520.8|11
1748208600000|2025-05-25 21:30:00|13531.3|13520.8|13532.2|13522.4|13532.3|13522.6|13531.3|13520.8|11
1748208900000|2025-05-25 21:35:00|13531.3|13520.8|13532.2|13522.2|13532.2|13522.2|13531.3|13520.8|10
1748209200000|2025-05-25 21:40:00|13531.3|13520.8|13531.3|13520.8|13532.2|13522.4|13531.3|13520.8|12
1748209500000|2025-05-25 21:45:00|13532.2|13522.2|13532.2|13522.1|13532.2|13522.2|13531.3|13520.8|11
1748209800000|2025-05-25 21:50:00|13531.3|13522.2|13532.2|13522.6|13532.3|13522.6|13531.3|13520.6|17
1748210100000|2025-05-25 21:55:00|13531.3|13521.3|13531.6|13521|13536.1|13524.2|13531.2|13520.7|15
1748210400000|2025-05-25 22:00:00|13531.4|13521.1|13535.7|13532|13538.2|13534.1|13531|13521.1|107
1748210700000|2025-05-25 22:05:00|13535.3|13532.5|13535.9|13532.4|13536.7|13533.7|13532.4|13529.5|199
1748211000000|2025-05-25 22:10:00|13537.1|13533.5|13539.8|13536.8|13541.4|13537.8|13532.5|13529.7|377
1748211300000|2025-05-25 22:15:00|13539.7|13536.4|13532.3|13530.8|13540.5|13537.8|13532.3|13530.8|346
1748211600000|2025-05-25 22:20:00|13532.4|13530.9|13527.2|13525.7|13532.4|13530.9|13525.6|13524.1|292
1748211900000|2025-05-25 22:25:00|13527.3|13525.8|13534.1|13532.6|13534.9|13533.4|13524.8|13523.3|261
1748212200000|2025-05-25 22:30:00|13534.2|13532.7|13532.4|13530.9|13536|13534.5|13531.8|13530.3|192
1748212500000|2025-05-25 22:35:00|13532.3|13530.8|13531|13529.5|13533.5|13532|13528.7|13527.2|165
1748212800000|2025-05-25 22:40:00|13530.9|13529.4|13533.9|13532.4|13537.3|13535.8|13530.7|13529.2|144
1748213100000|2025-05-25 22:45:00|13534.1|13532|13537.3|13535.8|13538.1|13536.6|13532.4|13530.9|104
1748213400000|2025-05-25 22:50:00|13537.1|13535.6|13537.2|13535.7|13538.2|13536.7|13534.9|13533.4|138
1748213700000|2025-05-25 22:55:00|13536.9|13535.4|13535.9|13534.4|13540.1|13538.6|13535.9|13534.4|97
1748214000000|2025-05-25 23:00:00|13536.1|13534.6|13535.3|13533.8|13536.9|13535.4|13532.3|13530.8|157
1748214300000|2025-05-25 23:05:00|13535.2|13533.7|13538.5|13537|13539|13537.5|13532.6|13531.1|110
1748214600000|2025-05-25 23:10:00|13538.3|13536.8|13540|13538.5|13542.1|13540.6|13538.3|13536.8|80
1748214900000|2025-05-25 23:15:00|13539.9|13538.4|13541.9|13540.4|13543.2|13541.7|13538.5|13537|83
1748215200000|2025-05-25 23:20:00|13542.3|13540.8|13540.1|13539.2|13543.1|13541.8|13539.1|13538|112
1748215500000|2025-05-25 23:25:00|13539.5|13538.6|13540.2|13539.3|13540.5|13539.6|13537.9|13536.7|72
1748215800000|2025-05-25 23:30:00|13540.3|13539.4|13540.6|13539.7|13541.7|13540.8|13539.8|13538.9|62
1748216100000|2025-05-25 23:35:00|13540.9|13540|13539.2|13538.3|13542.1|13541.2|13537.2|13536.3|74
1748216400000|2025-05-25 23:40:00|13538.6|13537.7|13537.6|13536.7|13538.6|13537.7|13535|13534.1|110
1748216700000|2025-05-25 23:45:00|13537.5|13536.6|13536.6|13535.7|13539.7|13538.8|13534.8|13533.9|93
1748217000000|2025-05-25 23:50:00|13536.1|13535.2|13535.6|13534.7|13536.4|13535.5|13533.5|13532.6|103
1748217300000|2025-05-25 23:55:00|13535.7|13534.8|13538.8|13537.3|13538.8|13537.3|13534.9|13533.4|73
1748217600000|2025-05-26 00:00:00|13538.6|13537.1|13544.1|13543.2|13546.2|13544.7|13538.2|13536.7|263
1748217900000|2025-05-26 00:05:00|13544|13543.1|13539|13538.1|13544.7|13543.8|13537.6|13536.7|174
1748218200000|2025-05-26 00:10:00|13538.8|13537.9|13540.6|13539.7|13540.8|13539.9|13536.7|13535.8|173
1748218500000|2025-05-26 00:15:00|13540|13539.1|13546.7|13545.8|13546.8|13545.9|13539.2|13538.3|307
1748218800000|2025-05-26 00:20:00|13546.4|13545.5|13550.6|13549.1|13550.7|13549.2|13546.2|13545.3|176
1748219100000|2025-05-26 00:25:00|13550.5|13549|13550.5|13549|13552.3|13550.8|13546.4|13544.9|166
1748219400000|2025-05-26 00:30:00|13550.4|13548.9|13551.9|13550.4|13552.2|13550.7|13550.4|13548.9|98
1748219700000|2025-05-26 00:35:00|13551.6|13550.1|13551.7|13550.2|13551.9|13550.4|13549.5|13548|87
1748220000000|2025-05-26 00:40:00|13551.8|13550.3|13551.5|13550|13553.6|13552.1|13550.6|13549.1|86
1748220300000|2025-05-26 00:45:00|13551|13549.5|13552.7|13551.2|13552.7|13551.2|13550.5|13549|74
1748220600000|2025-05-26 00:50:00|13552.9|13551.4|13558|13556.5|13560.8|13559.3|13552.4|13550.9|195
1748220900000|2025-05-26 00:55:00|13558.4|13556.9|13561.9|13560.4|13562|13560.5|13555.9|13554.4|156
1748221200000|2025-05-26 01:00:00|13561.7|13560.2|13559.2|13557.7|13561.8|13560.3|13557.7|13556.2|138
1748221500000|2025-05-26 01:05:00|13559.3|13557.8|13555.2|13553.7|13560.2|13558.7|13554.4|13552.9|111
1748221800000|2025-05-26 01:10:00|13555.9|13554.4|13558.3|13556.8|13559.5|13558|13554.4|13552.9|224
1748222100000|2025-05-26 01:15:00|13558.4|13556.9|13565.3|13563.8|13567.4|13565.9|13558.4|13556.9|290
1748222400000|2025-05-26 01:20:00|13565.2|13563.7|13562|13560.5|13568|13566.5|13562|13560.5|153
1748222700000|2025-05-26 01:25:00|13562.1|13560.6|13566.8|13565.3|13567|13565.5|13561.9|13560.4|141
1748223000000|2025-05-26 01:30:00|13566.9|13565.4|13563.1|13561.6|13568.2|13566.7|13561.3|13559.8|260
1748223300000|2025-05-26 01:35:00|13564|13562.5|13568.9|13567.4|13570|13568.5|13563.4|13561.9|274
1748223600000|2025-05-26 01:40:00|13568.8|13567.3|13570.2|13568.7|13570.4|13568.9|13567.1|13565.6|246
1748223900000|2025-05-26 01:45:00|13570.3|13568.8|13575.9|13575|13577.1|13576.2|13569.7|13568.3|229
1748224200000|2025-05-26 01:50:00|13576.2|13575.3|13584.1|13582.6|13584.3|13583.2|13575.5|13574.2|363
1748224500000|2025-05-26 01:55:00|13584|13582.5|13585|13583.5|13587.5|13585.8|13583.5|13581.3|513
1748224800000|2025-05-26 02:00:00|13584.9|13583.4|13589.7|13588.8|13590.1|13589.2|13578.7|13577.8|294
1748225100000|2025-05-26 02:05:00|13589.9|13589|13588.6|13587.1|13592.9|13591.9|13586.6|13585.2|240
1748225400000|2025-05-26 02:10:00|13588.4|13586.9|13584.2|13582.7|13589.3|13588.4|13584.1|13582.6|211
1748225700000|2025-05-26 02:15:00|13583.9|13582.4|13589.3|13588.4|13591.1|13590|13579.8|13578.9|281
1748226000000|2025-05-26 02:20:00|13588.9|13588|13588.2|13587.3|13592.1|13590.6|13585.8|13584.3|133
1748226300000|2025-05-26 02:25:00|13588.1|13587.2|13585.8|13584.9|13591.3|13590.4|13585.5|13584.6|193
1748226600000|2025-05-26 02:30:00|13585.7|13584.8|13584.7|13583.8|13587.8|13586.9|13583.1|13582.2|148
1748226900000|2025-05-26 02:35:00|13585.1|13584.2|13583.5|13582|13586.6|13585.7|13581.7|13580.8|168
1748227200000|2025-05-26 02:40:00|13583.8|13582.3|13583.6|13582.1|13583.9|13582.9|13581.9|13581|141
1748227500000|2025-05-26 02:45:00|13583.9|13583|13592.4|13591.5|13593.7|13592.8|13583|13581.5|198
1748227800000|2025-05-26 02:50:00|13592.6|13591.1|13584.7|13583.2|13592.6|13591.1|13584.5|13583.1|144
1748228100000|2025-05-26 02:55:00|13584.9|13583.4|13582.9|13581.4|13585.4|13584.3|13581.9|13580.7|162
1748228400000|2025-05-26 03:00:00|13582.8|13581.3|13582.9|13582|13584.9|13584|13580.4|13578.7|113
1748228700000|2025-05-26 03:05:00|13582.8|13581.9|13583.4|13582.5|13584.7|13583.8|13581.9|13581|115
1748229000000|2025-05-26 03:10:00|13582.9|13582|13580.7|13579.8|13584.5|13583.6|13579.1|13578.2|196
1748229300000|2025-05-26 03:15:00|13581|13579.5|13579.4|13578.5|13581|13579.9|13577.9|13577|141
1748229600000|2025-05-26 03:20:00|13579.6|13578.7|13580.3|13579.4|13580.5|13579.6|13578.6|13577.4|99
1748229900000|2025-05-26 03:25:00|13580.4|13579.5|13578.3|13577.4|13580.8|13579.9|13578.1|13577.2|87
1748230200000|2025-05-26 03:30:00|13578.9|13578|13578.4|13576.9|13579.8|13578.9|13577.6|13576.6|110
1748230500000|2025-05-26 03:35:00|13578.9|13577.4|13578.8|13577.9|13579.3|13578.2|13577.9|13576.5|123
1748230800000|2025-05-26 03:40:00|13578.7|13577.8|13577.9|13577|13579.9|13578.9|13577.6|13576.4|97
1748231100000|2025-05-26 03:45:00|13578|13577.1|13579.2|13577.7|13581.2|13579.8|13578|13577.1|94
1748231400000|2025-05-26 03:50:00|13579.3|13577.8|13579|13578.1|13580.6|13579.1|13578.2|13576.7|141
1748231700000|2025-05-26 03:55:00|13578.9|13578|13579.9|13578.4|13580.4|13579.1|13578.5|13577.4|84
1748232000000|2025-05-26 04:00:00|13580|13578.5|13578.9|13577.4|13580.1|13578.6|13577.2|13575.7|99
1748232300000|2025-05-26 04:05:00|13579|13577.5|13577.9|13577|13579.4|13577.9|13575.9|13574.6|99
1748232600000|2025-05-26 04:10:00|13578.4|13577.5|13579|13578.1|13579.3|13578.4|13577.7|13576.8|75
1748232900000|2025-05-26 04:15:00|13579.3|13578.4|13580.1|13579.2|13580.4|13579.5|13578.5|13577.6|75
1748233200000|2025-05-26 04:20:00|13578.9|13578|13576.6|13575.7|13579|13578.1|13575.8|13574.9|85
1748233500000|2025-05-26 04:25:00|13576.8|13575.9|13578|13577.1|13578.3|13577.4|13575.5|13574.6|80
1748233800000|2025-05-26 04:30:00|13577.4|13576.5|13576.2|13575.3|13578.2|13577.3|13575.2|13574.3|106
1748234100000|2025-05-26 04:35:00|13576.9|13576|13576.6|13575.7|13578.8|13577.9|13576.4|13575.5|103
1748234400000|2025-05-26 04:40:00|13576.8|13575.3|13580.1|13579.2|13580.6|13579.7|13575.9|13575|98
1748234700000|2025-05-26 04:45:00|13580.9|13580|13584.3|13583.4|13584.7|13583.8|13580.6|13579.7|102
1748235000000|2025-05-26 04:50:00|13584.5|13583.6|13582.6|13581.7|13586.1|13585.2|13582.4|13581.5|69
1748235300000|2025-05-26 04:55:00|13582.3|13581.4|13583|13582.1|13583.6|13582.7|13580.7|13579.8|105
1748235600000|2025-05-26 05:00:00|13583.1|13582.2|13581.8|13580.9|13584.9|13584|13580.4|13579.5|137
1748235900000|2025-05-26 05:05:00|13581.9|13581|13579.4|13577.9|13581.9|13581|13578.2|13576.7|170
1748236200000|2025-05-26 05:10:00|13580.2|13578.7|13580.8|13579.9|13581.9|13580.5|13579.1|13577.6|131
1748236500000|2025-05-26 05:15:00|13580.9|13580|13578.2|13576.7|13582.5|13581.6|13578.1|13576.6|146
1748236800000|2025-05-26 05:20:00|13578.1|13576.6|13579.1|13577.6|13579.9|13579|13577.9|13576.4|75
1748237100000|2025-05-26 05:25:00|13578.9|13577.4|13577.7|13576.2|13581.1|13579.6|13577.1|13575.6|73
1748237400000|2025-05-26 05:30:00|13577.4|13575.9|13576|13574.5|13578.1|13576.6|13576|13574.5|95
1748237700000|2025-05-26 05:35:00|13576.2|13574.7|13574.7|13573.8|13577.1|13575.6|13572.8|13571.9|84
1748238000000|2025-05-26 05:40:00|13574.8|13573.9|13575.7|13574.8|13576|13575.1|13573.7|13572.8|76
1748238300000|2025-05-26 05:45:00|13575.8|13574.9|13580.8|13579.9|13581.6|13580.7|13575.7|13574.8|97
1748238600000|2025-05-26 05:50:00|13581.4|13580.5|13588.6|13587.7|13589.5|13588.6|13581.4|13580.5|227
1748238900000|2025-05-26 05:55:00|13588.7|13587.8|13589.9|13588.4|13593.1|13592.2|13588.4|13587.5|222
1748239200000|2025-05-26 06:00:00|13589.8|13588.3|13584.5|13583.6|13591.7|13590.8|13584|13583.1|220
1748239500000|2025-05-26 06:05:00|13584.7|13583.8|13586.2|13585.3|13586.9|13586|13582.6|13581.7|134
1748239800000|2025-05-26 06:10:00|13586.3|13585.4|13590.1|13589.2|13592.8|13591.9|13586.2|13585.3|167
1748240100000|2025-05-26 06:15:00|13589.9|13589|13589.3|13587.8|13590.9|13590|13586.3|13584.8|155
1748240400000|2025-05-26 06:20:00|13589.5|13588.6|13591.1|13589.6|13592.3|13591.4|13585|13583.8|289
1748240700000|2025-05-26 06:25:00|13591.2|13589.7|13590.5|13589.6|13592.1|13591|13588.7|13587.3|346
1748241000000|2025-05-26 06:30:00|13590.6|13589.7|13588.2|13586.7|13591|13590.1|13587.7|13586.3|217
1748241300000|2025-05-26 06:35:00|13588.1|13586.6|13587.9|13587|13589|13587.7|13583.9|13582.6|169
1748241600000|2025-05-26 06:40:00|13587.8|13586.9|13585.2|13583.1|13588.5|13587.6|13583.8|13582.4|191
1748241900000|2025-05-26 06:45:00|13584.9|13583|13579.4|13577.9|13585.3|13583.8|13577.8|13576.3|211
1748242200000|2025-05-26 06:50:00|13579.5|13578|13574.3|13572.8|13579.5|13578.6|13574.3|13572.8|171
1748242500000|2025-05-26 06:55:00|13574.2|13572.7|13574.2|13572.7|13575.9|13574.7|13571.8|13570.6|318
1748242800000|2025-05-26 07:00:00|13574|13572.5|13573.7|13572.8|13579.1|13578.2|13572.5|13571.2|412
1748243100000|2025-05-26 07:05:00|13573.9|13573|13575.8|13574.3|13577|13576.1|13573.4|13572.3|225
1748243400000|2025-05-26 07:10:00|13575.7|13574.2|13570.7|13569.8|13576.6|13575.6|13568.4|13567.2|257
1748243700000|2025-05-26 07:15:00|13570.9|13570|13574.7|13573.8|13576|13575.1|13570.8|13569.9|241
1748244000000|2025-05-26 07:20:00|13574.8|13573.9|13576.4|13575.5|13578.2|13577.3|13574.4|13573.2|214
1748244300000|2025-05-26 07:25:00|13576.1|13575.2|13573.5|13572.6|13576.5|13575.6|13571.2|13570.3|211
1748244600000|2025-05-26 07:30:00|13573.3|13572.4|13571.2|13570.3|13573.4|13572.5|13566.6|13565.7|313
1748244900000|2025-05-26 07:35:00|13571.4|13570.5|13571.6|13570.7|13574.6|13573.7|13570.2|13569.3|181
1748245200000|2025-05-26 07:40:00|13570.9|13570|13571.9|13571|13572.9|13572|13567.1|13566.2|167
1748245500000|2025-05-26 07:45:00|13572|13571.1|13568.9|13568|13575|13574.1|13567.8|13566.8|170
1748245800000|2025-05-26 07:50:00|13569.2|13568.3|13568.4|13567.5|13571.2|13570.3|13567.2|13566.1|130
1748246100000|2025-05-26 07:55:00|13568.2|13567.3|13567.3|13566.4|13569.1|13568.2|13566.3|13565.1|200
1748246400000|2025-05-26 08:00:00|13567.7|13566.8|13569.6|13568.7|13571.6|13570.7|13567.5|13566.6|154
1748246700000|2025-05-26 08:05:00|13569.8|13568.9|13567.5|13566.6|13570.7|13569.8|13565.8|13564.9|137
1748247000000|2025-05-26 08:10:00|13567.4|13566.5|13568.9|13568|13569.8|13568.9|13565.1|13564.2|138
1748247300000|2025-05-26 08:15:00|13569.2|13568.3|13566|13565.1|13569.6|13568.7|13565.4|13564.5|93
1748247600000|2025-05-26 08:20:00|13566.1|13565.2|13561.1|13560.2|13566.2|13565.3|13558.5|13557.6|216
1748247900000|2025-05-26 08:25:00|13560.7|13559.8|13565.9|13565|13566.1|13565.2|13560.7|13559.8|127
1748248200000|2025-05-26 08:30:00|13566.2|13565.3|13567.2|13566.3|13568.7|13567.8|13565.3|13564.4|162
1748248500000|2025-05-26 08:35:00|13567.1|13566.2|13566.1|13564.6|13567.4|13566.5|13563.2|13562.3|115
1748248800000|2025-05-26 08:40:00|13566.2|13564.7|13568.6|13567.1|13568.6|13567.1|13563.7|13562.8|147
1748249100000|2025-05-26 08:45:00|13568.9|13567.4|13568.2|13567.3|13571|13570.1|13567.7|13566.8|147
1748249400000|2025-05-26 08:50:00|13568.4|13567.5|13567.4|13566.5|13568.9|13567.8|13565.7|13564.2|147
1748249700000|2025-05-26 08:55:00|13567.3|13566.4|13564.8|13563.9|13567.3|13566.4|13564.2|13563.3|190
1748250000000|2025-05-26 09:00:00|13564.9|13564|13564.1|13563.2|13565.7|13564.8|13563.4|13562.5|158
1748250300000|2025-05-26 09:05:00|13564.2|13563.3|13564.6|13563.7|13566.8|13565.7|13564.2|13563.3|110
1748250600000|2025-05-26 09:10:00|13564.7|13563.8|13566.3|13565.4|13567.2|13566.3|13564.6|13563.7|111
1748250900000|2025-05-26 09:15:00|13566.1|13565.2|13564.5|13563.6|13568.5|13567.6|13563.8|13562.9|101
1748251200000|2025-05-26 09:20:00|13564.1|13563.2|13564.5|13563.6|13566.1|13565.2|13562.5|13561.6|82
1748251500000|2025-05-26 09:25:00|13564.4|13563.5|13563.6|13562.7|13564.5|13563.6|13561.6|13560.7|124
1748251800000|2025-05-26 09:30:00|13563.7|13562.8|13562.7|13561.8|13565.2|13564.3|13562.5|13561.1|99
1748252100000|2025-05-26 09:35:00|13562.6|13561.7|13562.6|13561.7|13563.5|13562.5|13559.6|13558.7|123
1748252400000|2025-05-26 09:40:00|13562.4|13561.5|13559.8|13558.9|13562.7|13561.8|13555.6|13554.7|135
1748252700000|2025-05-26 09:45:00|13559.9|13559|13557.7|13556.8|13560.2|13559|13557.5|13556.4|87
1748253000000|2025-05-26 09:50:00|13557.9|13557|13561|13559.5|13561.3|13560.4|13556.8|13555.9|120
1748253300000|2025-05-26 09:55:00|13561.2|13560.3|13562|13561.1|13563.3|13562.4|13559.9|13559|113
1748253600000|2025-05-26 10:00:00|13562.3|13561.4|13561.7|13560.8|13565.3|13563.9|13561.1|13560.2|123
1748253900000|2025-05-26 10:05:00|13561.5|13560.6|13562.9|13562|13563.2|13562.3|13559.3|13558.4|115
1748254200000|2025-05-26 10:10:00|13563|13562.1|13564|13563.1|13565.1|13564.2|13562.4|13561.5|117
1748254500000|2025-05-26 10:15:00|13563.9|13563|13563.6|13562.7|13564|13563.1|13562.2|13561.3|83
1748254800000|2025-05-26 10:20:00|13563.5|13562.6|13565|13563.5|13566|13565.1|13563.3|13562.4|76
1748255100000|2025-05-26 10:25:00|13564.9|13563.4|13559.4|13558.5|13565.4|13564|13559.3|13558.1|131
1748255400000|2025-05-26 10:30:00|13559.7|13558.2|13557.8|13556.3|13559.7|13558.2|13555.9|13554.4|159
1748255700000|2025-05-26 10:35:00|13558.2|13557.3|13560.2|13559.3|13561|13559.9|13556.7|13555.3|108
1748256000000|2025-05-26 10:40:00|13559.8|13558.3|13557.5|13556.6|13561.5|13560.5|13556.5|13555.1|118
1748256300000|2025-05-26 10:45:00|13557.4|13556.5|13560.4|13559.5|13560.7|13559.8|13557.2|13556|61
1748256600000|2025-05-26 10:50:00|13560.3|13559.4|13560.5|13559.6|13562.3|13561.4|13559.4|13558.5|92
1748256900000|2025-05-26 10:55:00|13559.9|13559|13562.8|13561.9|13563.2|13562.3|13557.1|13556.2|161
1748257200000|2025-05-26 11:00:00|13562.9|13562|13565.4|13564.5|13567.1|13566.2|13562.4|13561.5|132
1748257500000|2025-05-26 11:05:00|13564.3|13563.4|13564.4|13563.5|13566.7|13565.8|13563.3|13562.4|99
1748257800000|2025-05-26 11:10:00|13564.5|13563.6|13563|13562.1|13566.7|13565.8|13561.2|13560.3|141
1748258100000|2025-05-26 11:15:00|13563.2|13562.3|13563.8|13562.9|13565.5|13564.6|13563.2|13562.3|85
1748258400000|2025-05-26 11:20:00|13563.9|13563|13561.6|13560.7|13563.9|13563|13560.9|13560|70
1748258700000|2025-05-26 11:25:00|13561.8|13560.9|13559.4|13558.5|13561.8|13560.9|13559.1|13558.2|88
1748259000000|2025-05-26 11:30:00|13559.5|13558.6|13559|13558.1|13559.8|13558.9|13556.9|13556|97
1748259300000|2025-05-26 11:35:00|13559.4|13558.5|13557.4|13556.5|13559.4|13558.5|13555.7|13554.8|110
1748259600000|2025-05-26 11:40:00|13557.3|13556.4|13555.3|13554.4|13557.8|13556.9|13554.9|13554|114
1748259900000|2025-05-26 11:45:00|13555.6|13554.7|13556.5|13555.6|13557|13556.1|13554.9|13554|61
1748260200000|2025-05-26 11:50:00|13556.6|13555.7|13557.4|13556.5|13559.6|13558.7|13556.5|13555.6|119
1748260500000|2025-05-26 11:55:00|13557.6|13556.7|13560.2|13559.3|13560.3|13559.4|13556.7|13555.8|118
1748260800000|2025-05-26 12:00:00|13560.3|13559.4|13560.6|13559.7|13563.4|13562.5|13560.1|13559.2|175
1748261100000|2025-05-26 12:05:00|13560.8|13559.3|13562|13561.1|13563.3|13562.4|13560.8|13559.3|78
1748261400000|2025-05-26 12:10:00|13561.8|13560.9|13560.8|13559.9|13563.1|13561.6|13559.5|13558.6|99
1748261700000|2025-05-26 12:15:00|13560.9|13560|13555.4|13554.5|13561.5|13560.6|13555.1|13554.1|102
1748262000000|2025-05-26 12:20:00|13555.3|13554.4|13554.4|13553.5|13556.7|13555.8|13554.1|13553.2|126
1748262300000|2025-05-26 12:25:00|13554.5|13553.6|13554.2|13553.3|13555.7|13554.8|13553.2|13552.3|157
1748262600000|2025-05-26 12:30:00|13554.1|13553.2|13556.4|13555.5|13556.4|13555.5|13552.2|13551.3|121
1748262900000|2025-05-26 12:35:00|13556|13555.1|13555.4|13554.5|13557|13555.7|13554.7|13553.8|74
1748263200000|2025-05-26 12:40:00|13554.9|13554|13555.6|13554.7|13555.9|13554.7|13554.3|13553.4|104
1748263500000|2025-05-26 12:45:00|13554.7|13553.8|13552.7|13551.8|13554.7|13553.8|13551.7|13550.8|98
1748263800000|2025-05-26 12:50:00|13552|13551.1|13556.2|13555.3|13556.3|13555.4|13551.7|13550.8|81
1748264100000|2025-05-26 12:55:00|13556.5|13555.6|13556.3|13555.4|13558|13557.1|13554.9|13554|86
1748264400000|2025-05-26 13:00:00|13556.2|13555.3|13555.6|13554.7|13557.2|13556.3|13554.4|13553.5|124
1748264700000|2025-05-26 13:05:00|13555.9|13555|13553.8|13552.9|13556.5|13555.6|13553.8|13552.6|107
1748265000000|2025-05-26 13:10:00|13553.7|13552.8|13556.6|13555.7|13556.9|13556|13552.9|13552|84
1748265300000|2025-05-26 13:15:00|13556.5|13555.6|13556.9|13556|13558.3|13557.4|13556.4|13555.5|68
1748265600000|2025-05-26 13:20:00|13556.8|13555.9|13558.5|13557.6|13559.6|13558.7|13556.2|13555.3|97
1748265900000|2025-05-26 13:25:00|13558.4|13557.5|13559.2|13558.3|13559.8|13558.8|13558.2|13557.1|77
1748266200000|2025-05-26 13:30:00|13559|13557.5|13560.2|13558.7|13560.2|13558.7|13555.2|13554.3|131
1748266500000|2025-05-26 13:35:00|13560.4|13558.9|13562.7|13561.2|13562.7|13561.2|13559.4|13558.3|116
1748266800000|2025-05-26 13:40:00|13562.2|13560.7|13559.2|13558.3|13562.8|13561.5|13558|13557.1|109
1748267100000|2025-05-26 13:45:00|13559.4|13557.9|13561.7|13560.8|13562|13560.8|13558.1|13557.1|71
1748267400000|2025-05-26 13:50:00|13562.2|13560.7|13562.1|13561.2|13563.9|13562.7|13561.4|13560.5|97
1748267700000|2025-05-26 13:55:00|13562|13561.1|13567.5|13566.6|13568.2|13567.3|13562|13561.1|203
1748268000000|2025-05-26 14:00:00|13567.7|13566.8|13559.8|13558.9|13568.6|13567.7|13559.8|13558.9|149
1748268300000|2025-05-26 14:05:00|13559.6|13558.7|13558.4|13557.5|13560.6|13559.7|13557.7|13556.8|115
1748268600000|2025-05-26 14:10:00|13558.5|13557.6|13558.8|13557.9|13561.1|13560.2|13557.6|13556.7|123
1748268900000|2025-05-26 14:15:00|13558.7|13557.8|13561.6|13560.7|13562.9|13562|13557.9|13556.8|103
1748269200000|2025-05-26 14:20:00|13561.5|13560.6|13561.4|13560.5|13563.6|13562.7|13560.5|13559.6|127
1748269500000|2025-05-26 14:25:00|13561.9|13561|13560.9|13560|13563.8|13562.9|13560.6|13559.7|99
1748269800000|2025-05-26 14:30:00|13561.3|13560.4|13562.6|13561.7|13562.9|13561.9|13560.5|13559.5|129
1748270100000|2025-05-26 14:35:00|13562.9|13561.4|13561.8|13560.3|13562.9|13561.5|13558.1|13557.2|149
1748270400000|2025-05-26 14:40:00|13561.6|13560.1|13560.4|13559.5|13561.8|13560.3|13559.1|13558|77
1748270700000|2025-05-26 14:45:00|13560.5|13559.6|13561|13560.1|13561.3|13560.3|13559.2|13558.3|81
1748271000000|2025-05-26 14:50:00|13561.1|13560.2|13561.5|13560.6|13562.5|13561.6|13559.9|13559|106
1748271300000|2025-05-26 14:55:00|13561.6|13560.7|13563.5|13562.6|13563.6|13562.7|13559.6|13558.7|153
1748271600000|2025-05-26 15:00:00|13563.6|13562.7|13558.9|13558|13563.8|13562.9|13558|13557.1|164
1748271900000|2025-05-26 15:05:00|13558.6|13557.7|13558.9|13558|13560.6|13559.7|13558.2|13557.3|107
1748272200000|2025-05-26 15:10:00|13558.8|13557.9|13558.8|13557.3|13561|13559.7|13558.4|13557.2|79
1748272500000|2025-05-26 15:15:00|13558.7|13557.2|13560.7|13559.8|13560.7|13559.8|13558.6|13557.1|38
1748272800000|2025-05-26 15:20:00|13561.2|13560.3|13561.9|13560.4|13562.5|13561|13560.6|13559.4|59
1748273100000|2025-05-26 15:25:00|13562|13560.5|13563.4|13562.5|13563.4|13562.5|13561.8|13560.5|73
1748273400000|2025-05-26 15:30:00|13563.6|13562.1|13562.6|13561.7|13563.6|13562.1|13560.5|13559|98
1748273700000|2025-05-26 15:35:00|13562.7|13561.8|13562.9|13561.4|13565|13563.5|13562.7|13561.2|68
1748274000000|2025-05-26 15:40:00|13563|13561.5|13564.7|13563.8|13565.7|13564.2|13562.5|13561.3|76
1748274300000|2025-05-26 15:45:00|13564.6|13563.7|13562.7|13561.2|13565.5|13564.3|13562.2|13560.7|112
1748274600000|2025-05-26 15:50:00|13562.6|13561.1|13562.9|13561.4|13563.7|13562.2|13562.1|13560.6|67
1748274900000|2025-05-26 15:55:00|13562.8|13561.3|13563.6|13562.7|13563.8|13562.9|13561.2|13559.7|97
1748275200000|2025-05-26 16:00:00|13563.7|13562.8|13563.7|13562.2|13564.2|13562.8|13562.5|13561|53
1748275500000|2025-05-26 16:05:00|13563.8|13562.3|13562.4|13561.5|13564.6|13563.1|13562.1|13560.6|77
1748275800000|2025-05-26 16:10:00|13562.3|13561.4|13562.5|13561|13563.9|13562.4|13562.2|13560.9|85
1748276100000|2025-05-26 16:15:00|13562.4|13560.9|13561.9|13560.4|13562.4|13560.9|13560.4|13558.9|56
1748276400000|2025-05-26 16:20:00|13562|13560.5|13561.9|13560.4|13562.8|13561.7|13561.1|13559.6|71
1748276700000|2025-05-26 16:25:00|13562.8|13561.3|13564.9|13563.4|13565.1|13563.6|13562.7|13561.2|106
1748277000000|2025-05-26 16:30:00|13564.8|13563.3|13565|13563.5|13565|13563.5|13562.7|13561.2|65
1748277300000|2025-05-26 16:35:00|13565.1|13563.6|13563|13561.5|13565.1|13564|13562.7|13561.5|39
1748277600000|2025-05-26 16:40:00|13563.2|13561.7|13563.3|13562.4|13564.3|13562.9|13562.6|13561.6|30
1748277900000|2025-05-26 16:45:00|13563.4|13562.5|13563.2|13562.3|13564.5|13563.6|13563.1|13561.9|38
1748278200000|2025-05-26 16:50:00|13563.6|13562.1|13564.4|13562.9|13565.2|13564.3|13562.8|13561.9|37
1748278500000|2025-05-26 16:55:00|13564.1|13562.6|13564.7|13563.8|13565.1|13564.2|13563.6|13562.1|48
1748278800000|2025-05-26 17:00:00|13565.3|13564.4|13563.7|13562.8|13565.9|13564.7|13563.7|13562.5|47
1748279100000|2025-05-26 17:05:00|13563.8|13562.9|13564|13562.5|13564.5|13563|13562.9|13561.4|47
1748279400000|2025-05-26 17:10:00|13564.1|13562.6|13563.1|13561.6|13564.1|13562.6|13563.1|13561.6|39
1748279700000|2025-05-26 17:15:00|13563|13561.5|13560.8|13559.3|13563.1|13561.5|13560.7|13559.2|36
1748280000000|2025-05-26 17:20:00|13560.9|13559.4|13560.8|13559.3|13561.5|13560|13560.7|13558.9|31
1748280300000|2025-05-26 17:25:00|13560.9|13559.4|13560.7|13559.2|13561.2|13559.5|13560.7|13559.1|22
1748280600000|2025-05-26 17:30:00|13560.6|13559.1|13558.9|13557.4|13560.6|13559.1|13558.8|13557.3|27
1748280900000|2025-05-26 17:35:00|13558.7|13557.2|13562|13560.5|13562|13560.5|13558.7|13557.2|43
1748281200000|2025-05-26 17:40:00|13562.2|13560.7|13563.1|13561.6|13563.2|13561.7|13562.1|13560.6|15
1748281500000|2025-05-26 17:45:00|13563|13561.5|13564.1|13562.6|13564.5|13563|13563|13561.5|30
1748281800000|2025-05-26 17:50:00|13564.3|13562.8|13563.5|13562.6|13564.3|13563.2|13562.8|13561.9|36
1748282100000|2025-05-26 17:55:00|13563.4|13562.5|13562.5|13561.6|13563.4|13562.5|13561.7|13560.7|41
1748282400000|2025-05-26 18:00:00|13562.1|13561.2|13563.6|13562.1|13563.6|13562.4|13562.1|13561.2|27
1748282700000|2025-05-26 18:05:00|13563.5|13562|13562|13561.1|13563.6|13562.1|13561.8|13560.6|22
1748283000000|2025-05-26 18:10:00|13562.3|13561.4|13564.5|13563.6|13564.8|13563.7|13562.3|13561.4|33
1748283300000|2025-05-26 18:15:00|13564.6|13563.7|13563.8|13562.3|13565.3|13564.4|13563.6|13562.1|25
1748283600000|2025-05-26 18:20:00|13564.1|13563.2|13563.5|13562.6|13564.8|13563.5|13563.5|13562.5|32
1748283900000|2025-05-26 18:25:00|13563.4|13562.5|13564|13562.5|13564.8|13563.3|13563.4|13562.2|46
1748284200000|2025-05-26 18:30:00|13563.9|13562.4|13564.5|13563|13565|13563.5|13563.7|13562.2|44
1748284500000|2025-05-26 18:35:00|13564.4|13562.9|13563.4|13561.9|13564.4|13562.9|13563.2|13561.7|25
1748284800000|2025-05-26 18:40:00|13563.6|13562.1|13562.9|13561.4|13563.7|13562.2|13562.7|13561.2|22
1748285100000|2025-05-26 18:45:00|13563.2|13561.7|13562.8|13561.3|13563.2|13561.7|13562.8|13561.3|18
1748285400000|2025-05-26 18:50:00|13563|13561.5|13563.8|13562.3|13563.9|13562.4|13562.9|13561.4|35
1748285700000|2025-05-26 18:55:00|13563.7|13562.2|13562.8|13561.3|13564.2|13562.7|13562.7|13561.2|29
1748286000000|2025-05-26 19:00:00|13562.9|13561.4|13562.8|13561.3|13563.4|13561.9|13562.2|13560.7|44
1748286300000|2025-05-26 19:05:00|13562.7|13561.2|13563.8|13562.3|13563.9|13562.4|13562.7|13561.2|24
1748286600000|2025-05-26 19:10:00|13563.9|13562.4|13563|13562.1|13563.9|13562.4|13562.7|13561.2|28
1748286900000|2025-05-26 19:15:00|13563.4|13561.9|13563.2|13561.7|13563.4|13562|13562.9|13561.6|17
1748287200000|2025-05-26 19:20:00|13563.1|13561.6|13563.2|13561.7|13563.3|13562.1|13562.8|13561.6|10
1748287500000|2025-05-26 19:25:00|13563.1|13561.6|13563.6|13562.1|13563.6|13562.1|13562.7|13561.2|9
1748287800000|2025-05-26 19:30:00|13563.7|13562.2|13563.7|13562.2|13563.9|13562.4|13563.5|13562|42
1748288100000|2025-05-26 19:35:00|13563.6|13562.1|13563.4|13561.9|13563.7|13562.2|13562.9|13561.4|31
1748288400000|2025-05-26 19:40:00|13563.5|13562|13563.2|13561.7|13563.6|13562.1|13563.2|13561.7|28
1748288700000|2025-05-26 19:45:00|13563.1|13561.6|13563.1|13561.6|13563.2|13561.7|13563|13561.5|17
1748289000000|2025-05-26 19:50:00|13563|13561.5|13564.7|13563.2|13564.9|13563.4|13563|13561.5|15
1748289300000|2025-05-26 19:55:00|13564.8|13563.3|13564.9|13563.4|13565.7|13564.2|13564.7|13563.2|24
1748289600000|2025-05-26 20:00:00|13565.1|13563.6|13565.1|13563.6|13565.2|13563.7|13564|13562.5|20
1748289900000|2025-05-26 20:05:00|13565.4|13563.9|13565.4|13563.9|13565.7|13564.2|13565.3|13563.8|34
1748290200000|2025-05-26 20:10:00|13565.3|13563.8|13565|13563.5|13565.3|13563.8|13564.9|13563.4|40
1748290500000|2025-05-26 20:15:00|13564.9|13563.4|13565.3|13563.8|13565.5|13564|13564.9|13563.4|31
1748290800000|2025-05-26 20:20:00|13565.6|13564.1|13565|13563.5|13565.7|13564.2|13564.7|13562.9|27
1748291100000|2025-05-26 20:25:00|13565.8|13562.6|13562.9|13561.4|13565.8|13563.5|13562.8|13561|39
1748291400000|2025-05-26 20:30:00|13562.8|13561.3|13562.3|13560.2|13563.7|13561.8|13562|13560.1|69
1748291700000|2025-05-26 20:35:00|13562.2|13560.7|13562|13560.5|13563.3|13561.5|13562|13560.2|83
1748292000000|2025-05-26 20:40:00|13562.3|13560.2|13562.2|13560.7|13562.5|13560.8|13561.8|13560.1|38
1748292300000|2025-05-26 20:45:00|13562|13560.5|13563.5|13562|13563.5|13562|13561.8|13560.3|87
1748292600000|2025-05-26 20:50:00|13563.4|13561.9|13564.4|13562.9|13564.6|13563.1|13562.9|13561.4|48
1748292900000|2025-05-26 20:55:00|13564.9|13562.5|13569.4|13557.5|13569.5|13562.7|13564.5|13557.5|69
1748293200000|2025-05-26 21:00:00|13568.7|13556.8|13568.4|13556.5|13568.7|13556.8|13568|13556.1|6
1748293500000|2025-05-26 21:05:00|13568.1|13556.2|13566.6|13554.7|13568.1|13556.2|13565.8|13553.9|7
1748293800000|2025-05-26 21:10:00|13567|13555.1|13566.6|13554.7|13567|13555.1|13566.6|13554.7|2
1748294100000|2025-05-26 21:15:00|13566.5|13554.6|13565.3|13553.4|13566.5|13554.6|13565.2|13553.3|14
1748294400000|2025-05-26 21:20:00|13565.4|13553.5|13564.8|13552.9|13565.5|13553.6|13564.8|13552.9|10
1748294700000|2025-05-26 21:25:00|13564.7|13552.8|13566.3|13554.4|13566.4|13554.5|13562|13550.1|23
1748295000000|2025-05-26 21:30:00|13566.4|13554.5|13566.6|13554.7|13567.2|13555.3|13566.4|13554.5|71
1748295300000|2025-05-26 21:35:00|13566.5|13554.6|13567.4|13555.5|13567.4|13555.5|13566.3|13554.4|99
1748295600000|2025-05-26 21:40:00|13567.5|13555.6|13564.1|13552.2|13567.6|13555.7|13564|13552.1|35
1748295900000|2025-05-26 21:45:00|13564.2|13552.3|13564.3|13552.4|13564.5|13552.6|13563.6|13551.7|14
1748296200000|2025-05-26 21:50:00|13564.4|13552.5|13567.3|13555.4|13567.4|13555.5|13564.4|13552.5|10
1748296500000|2025-05-26 21:55:00|13567.5|13555.6|13569.8|13557.9|13571.8|13559.9|13567.4|13555.5|58
1748296800000|2025-05-26 22:00:00|13569.2|13557.3|13568.7|13564.7|13572|13564.7|13565.6|13555.6|44
1748297100000|2025-05-26 22:05:00|13568.2|13565.1|13566.4|13564.9|13569.2|13566.1|13565.8|13562.8|20
1748297400000|2025-05-26 22:10:00|13566.5|13565|13568|13566.5|13568.2|13566.5|13566|13564|33
1748297700000|2025-05-26 22:15:00|13567.9|13566.4|13568.3|13566.8|13569.2|13567.7|13566.6|13565.1|71
1748298000000|2025-05-26 22:20:00|13568.1|13566.6|13568|13566.5|13568.3|13566.8|13567.1|13565.6|50
1748298300000|2025-05-26 22:25:00|13567.5|13566|13567.5|13566|13568.7|13567.2|13567.3|13565.8|45
1748298600000|2025-05-26 22:30:00|13567.6|13566.1|13568.5|13567|13569|13567.5|13567.4|13565.9|31
1748298900000|2025-05-26 22:35:00|13568.1|13566.6|13566|13564.5|13568.1|13566.6|13565.8|13564.3|48
1748299200000|2025-05-26 22:40:00|13566.1|13564.6|13567|13565.5|13567.9|13566.4|13566.1|13564.6|29
1748299500000|2025-05-26 22:45:00|13567.2|13565.7|13568.8|13567.3|13569.2|13567.7|13567.1|13565.6|21
1748299800000|2025-05-26 22:50:00|13569.2|13566.9|13567|13565.5|13569.2|13567.2|13566.5|13565|35
1748300100000|2025-05-26 22:55:00|13566.8|13565.3|13566.1|13564.6|13567.7|13565.6|13566.1|13564.6|20
1748300400000|2025-05-26 23:00:00|13565.9|13565|13565.5|13564.6|13567.3|13565.9|13564.5|13563.6|41
1748300700000|2025-05-26 23:05:00|13566.3|13565.4|13565.9|13565|13567|13565.9|13565.7|13564.8|27
1748301000000|2025-05-26 23:10:00|13566.4|13565.5|13566|13565.1|13567.1|13565.9|13565.9|13565|38
1748301300000|2025-05-26 23:15:00|13566.4|13564.9|13565.9|13564.4|13566.9|13565.9|13565.6|13564.4|21
1748301600000|2025-05-26 23:20:00|13565|13564.1|13565.1|13563.6|13565.1|13564.1|13564.6|13563.4|22
1748301900000|2025-05-26 23:25:00|13564.9|13563.4|13565.1|13563.6|13565.1|13563.6|13564.2|13562.7|22
1748302200000|2025-05-26 23:30:00|13565|13563.5|13565.2|13563.7|13565.6|13564.1|13564.1|13562.6|31
1748302500000|2025-05-26 23:35:00|13565.9|13564.4|13566|13564.5|13566.4|13564.9|13565.2|13563.7|24
1748302800000|2025-05-26 23:40:00|13566.1|13564.6|13566|13564.5|13566.1|13564.6|13564.2|13562.7|46
1748303100000|2025-05-26 23:45:00|13566.2|13564.7|13565.6|13564.1|13567|13565.5|13565.6|13563.9|32
1748303400000|2025-05-26 23:50:00|13565.1|13563.6|13565.6|13564.1|13565.9|13564.4|13565.1|13563.6|40
1748303700000|2025-05-26 23:55:00|13565.7|13564.2|13565.8|13564.9|13566.1|13564.9|13564.8|13563.3|29
1748304000000|2025-05-27 00:00:00|13566.7|13565.2|13570.1|13568.6|13570.8|13569.3|13566.3|13565|192
1748304300000|2025-05-27 00:05:00|13570.2|13568.7|13577.1|13576.2|13577.7|13576.8|13569.6|13568.6|199
1748304600000|2025-05-27 00:10:00|13577|13576.1|13577.1|13575.6|13578.1|13576.8|13575.9|13574.8|179
1748304900000|2025-05-27 00:15:00|13577.2|13575.7|13577.9|13577|13579.4|13578.5|13576.2|13575.3|139
1748305200000|2025-05-27 00:20:00|13577.8|13576.9|13581.2|13579.7|13582.4|13580.9|13577.5|13576.4|116
1748305500000|2025-05-27 00:25:00|13581|13579.5|13580.7|13579.8|13581.7|13580.7|13579.9|13578.8|82
1748305800000|2025-05-27 00:30:00|13580.6|13579.7|13581.8|13580.3|13582.1|13581.1|13579.8|13578.3|88
1748306100000|2025-05-27 00:35:00|13581.3|13579.8|13581.2|13580.3|13581.8|13580.9|13579.3|13578.3|92
1748306400000|2025-05-27 00:40:00|13581|13580.1|13579.7|13578.8|13581.9|13580.7|13578.2|13577.3|74
1748306700000|2025-05-27 00:45:00|13579.4|13578.5|13580.9|13580|13581.6|13580.7|13578.8|13577.9|149
1748307000000|2025-05-27 00:50:00|13581.1|13580.2|13585|13584.1|13585|13584.1|13580.8|13579.9|98
1748307300000|2025-05-27 00:55:00|13585.5|13584.6|13582.9|13582|13585.9|13585|13582.1|13581.2|104
1748307600000|2025-05-27 01:00:00|13583.2|13581.7|13583.7|13582.8|13584.2|13583.2|13581.7|13580.2|114
1748307900000|2025-05-27 01:05:00|13583.8|13582.9|13586.8|13585.3|13587.2|13586.3|13583.6|13582.7|98
1748308200000|2025-05-27 01:10:00|13586.7|13585.2|13587|13585.5|13587.2|13586.1|13584.9|13583.6|78
1748308500000|2025-05-27 01:15:00|13587.1|13585.6|13585.8|13584.9|13587.1|13585.9|13585|13583.5|106
1748308800000|2025-05-27 01:20:00|13585.7|13584.8|13584.6|13583.7|13586.6|13585.7|13583.8|13582.9|79
1748309100000|2025-05-27 01:25:00|13584.4|13583.5|13584.9|13584|13585.6|13584.7|13582.7|13581.8|108
1748309400000|2025-05-27 01:30:00|13584.8|13583.9|13584.4|13583.5|13585.7|13584.8|13583|13582.1|88
1748309700000|2025-05-27 01:35:00|13584.6|13583.7|13581.4|13580.5|13586.9|13586|13581.4|13580.5|117
1748310000000|2025-05-27 01:40:00|13581.3|13580.4|13574.7|13573.8|13581.3|13580.4|13573.8|13572.9|182
1748310300000|2025-05-27 01:45:00|13574.6|13573.7|13572|13571.1|13574.9|13574|13569.9|13569|114
1748310600000|2025-05-27 01:50:00|13572.1|13571.2|13573.7|13572.8|13573.8|13572.9|13570.9|13570|115
1748310900000|2025-05-27 01:55:00|13572.8|13571.9|13574.4|13573.5|13574.9|13574|13571.9|13571|128
1748311200000|2025-05-27 02:00:00|13574.6|13573.7|13570.9|13570|13575.1|13574.2|13570.2|13569.3|124
1748311500000|2025-05-27 02:05:00|13571.1|13569.6|13575.4|13573.9|13576|13574.8|13571|13569.5|123
1748311800000|2025-05-27 02:10:00|13575.1|13574.2|13580.3|13579.4|13581|13580.1|13575.1|13574.1|110
1748312100000|2025-05-27 02:15:00|13580.2|13579.3|13579.8|13578.9|13581.6|13580.7|13579.5|13578.6|104
1748312400000|2025-05-27 02:20:00|13579.7|13578.8|13579|13578.1|13581.2|13580|13578.1|13577.2|71
1748312700000|2025-05-27 02:25:00|13579.6|13578.7|13577.8|13576.9|13580.2|13579.1|13577.3|13576.4|69
1748313000000|2025-05-27 02:30:00|13577.6|13576.7|13574.5|13573|13578.3|13577|13574.1|13572.6|123
1748313300000|2025-05-27 02:35:00|13574.1|13572.6|13576.3|13575.4|13577.1|13576.1|13571.6|13570.4|116
1748313600000|2025-05-27 02:40:00|13576.4|13574.9|13575.6|13574.7|13578.1|13576.9|13575.4|13574.5|83
1748313900000|2025-05-27 02:45:00|13575.8|13574.9|13572.8|13571.9|13575.8|13574.9|13571.9|13571|77
1748314200000|2025-05-27 02:50:00|13572.9|13572|13571.8|13570.9|13573.7|13572.8|13570.8|13569.9|102
1748314500000|2025-05-27 02:55:00|13572|13571.1|13569.7|13568.8|13572.6|13571.7|13568.3|13567.4|187
1748314800000|2025-05-27 03:00:00|13569.6|13568.7|13568.7|13567.8|13570.8|13569.9|13567.9|13567|114
1748315100000|2025-05-27 03:05:00|13568.8|13567.9|13570.8|13569.9|13570.8|13569.9|13568|13567.1|76
1748315400000|2025-05-27 03:10:00|13570.7|13569.8|13573.7|13572.8|13573.7|13572.8|13569.7|13568.8|87
1748315700000|2025-05-27 03:15:00|13574.1|13573.2|13575.8|13574.9|13576.8|13575.9|13574.1|13573.2|72
1748316000000|2025-05-27 03:20:00|13575.7|13574.8|13574.3|13572.8|13576|13575.1|13573.9|13572.7|49
1748316300000|2025-05-27 03:25:00|13573.8|13572.9|13572.5|13571.6|13575|13573.8|13571.9|13570.6|109
1748316600000|2025-05-27 03:30:00|13572.6|13571.7|13572.8|13571.3|13572.8|13571.7|13570.8|13569.6|81
1748316900000|2025-05-27 03:35:00|13572.9|13571.4|13569.8|13568.9|13572.9|13571.7|13569.1|13568.2|94
1748317200000|2025-05-27 03:40:00|13569.7|13568.8|13569.1|13567.6|13570.8|13569.9|13568.5|13567.4|67
1748317500000|2025-05-27 03:45:00|13569|13567.5|13568.9|13568|13569.8|13568.5|13568.3|13566.9|118
1748317800000|2025-05-27 03:50:00|13569.1|13568.2|13570.1|13568.6|13570.8|13569.3|13569.1|13567.7|99
1748318100000|2025-05-27 03:55:00|13570.2|13568.7|13569.8|13568.9|13571.8|13570.3|13569.1|13568.2|113
1748318400000|2025-05-27 04:00:00|13569.6|13568.7|13575.2|13574.3|13575.3|13574.4|13569.6|13568.7|123
1748318700000|2025-05-27 04:05:00|13575.3|13574.4|13573.7|13572.8|13575.7|13574.8|13573.7|13572.5|64
1748319000000|2025-05-27 04:10:00|13573.5|13572.6|13573.8|13572.9|13573.9|13573|13572.5|13571.6|86
1748319300000|2025-05-27 04:15:00|13573.6|13572.7|13575.2|13573.7|13575.3|13573.9|13572.8|13571.9|69
1748319600000|2025-05-27 04:20:00|13575.6|13574.1|13571.6|13570.1|13575.6|13574.4|13571.3|13569.8|78
1748319900000|2025-05-27 04:25:00|13571|13570.2|13571.1|13569.6|13571.4|13570.4|13569.8|13568.4|76
1748320200000|2025-05-27 04:30:00|13571|13569.5|13565.2|13563.7|13572.2|13570.9|13564.4|13562.9|119
1748320500000|2025-05-27 04:35:00|13565.3|13563.8|13565.4|13564.5|13567.1|13566|13564.8|13563.6|77
1748320800000|2025-05-27 04:40:00|13565|13564.1|13560.8|13559.9|13565.8|13564.9|13560.4|13559.5|138
1748321100000|2025-05-27 04:45:00|13561|13560.1|13558.2|13556.7|13562.1|13561.2|13556.2|13555|158
1748321400000|2025-05-27 04:50:00|13558.6|13557.7|13558.3|13556.2|13559.6|13557.7|13556.3|13554.1|198
1748321700000|2025-05-27 04:55:00|13557.9|13555.7|13555.8|13554.9|13558.2|13555.9|13555|13553|191
1748322000000|2025-05-27 05:00:00|13555.9|13555|13551.2|13549.7|13556.8|13555.9|13550.7|13549.5|171
1748322300000|2025-05-27 05:05:00|13551.1|13549.6|13544.7|13543.8|13552.8|13551.9|13541.5|13540.4|256
1748322600000|2025-05-27 05:10:00|13544.9|13544|13545.9|13545|13546.7|13545.6|13539.2|13538|292
1748322900000|2025-05-27 05:15:00|13545.7|13544.8|13550.7|13549.8|13551|13549.9|13545.1|13544.2|199
1748323200000|2025-05-27 05:20:00|13550.3|13549.4|13551.8|13550.9|13552.2|13550.9|13547.2|13545.7|193
1748323500000|2025-05-27 05:25:00|13551.7|13550.8|13545.2|13544.3|13552.2|13550.8|13542.7|13541.3|281
1748323800000|2025-05-27 05:30:00|13545.5|13544.6|13544.6|13543.7|13548.4|13547.5|13544.3|13543.3|251
1748324100000|2025-05-27 05:35:00|13545.1|13544.2|13548.1|13547.2|13549|13548.1|13543.7|13542.5|184
1748324400000|2025-05-27 05:40:00|13548|13547.1|13551.6|13550.7|13552.7|13551.8|13547|13546.1|211
1748324700000|2025-05-27 05:45:00|13550.9|13550|13547.9|13547|13551.2|13550.3|13547|13546.1|188
1748325000000|2025-05-27 05:50:00|13548|13547.1|13552.7|13551.8|13553.6|13552.7|13547.9|13547|123
1748325300000|2025-05-27 05:55:00|13552.4|13551.5|13555.5|13554.6|13555.7|13554.8|13549.7|13548.8|215
1748325600000|2025-05-27 06:00:00|13555.3|13554.4|13560.8|13559.3|13561.4|13560.5|13554.5|13553.3|314
1748325900000|2025-05-27 06:05:00|13560.6|13559.7|13560.5|13559.6|13561.7|13560.8|13558.1|13556.7|184
1748326200000|2025-05-27 06:10:00|13560.3|13559.4|13565.9|13565|13568.3|13566.8|13559.5|13558.6|223
1748326500000|2025-05-27 06:15:00|13566|13565.1|13571.7|13570.8|13571.9|13571|13563.8|13562.9|196
1748326800000|2025-05-27 06:20:00|13572.2|13571.3|13570.3|13569.4|13573.9|13573|13567.4|13566.5|254
1748327100000|2025-05-27 06:25:00|13570.4|13569.5|13567.7|13566.8|13572|13570.9|13567.7|13566.5|252
1748327400000|2025-05-27 06:30:00|13567.6|13566.7|13568.9|13568|13570.3|13569.4|13564.2|13562.7|252
1748327700000|2025-05-27 06:35:00|13568.8|13567.9|13567.9|13567|13570.3|13569.1|13565.9|13564.4|233
1748328000000|2025-05-27 06:40:00|13568|13567.1|13565.3|13564.4|13568.8|13567.9|13563.7|13562.5|242
1748328300000|2025-05-27 06:45:00|13564.5|13563.6|13563.6|13562.7|13565.8|13564.8|13559.8|13558.7|378
1748328600000|2025-05-27 06:50:00|13563.7|13562.2|13552.7|13551.8|13563.7|13562.2|13551.5|13550.3|293
1748328900000|2025-05-27 06:55:00|13552.5|13551|13548.2|13547.3|13552.5|13551.3|13547.2|13545.9|357
1748329200000|2025-05-27 07:00:00|13547.9|13547|13548.9|13548|13553.9|13553|13547.8|13546.9|499
1748329500000|2025-05-27 07:05:00|13548.7|13547.8|13550.2|13549.3|13556.8|13555.3|13547.9|13546.9|361
1748329800000|2025-05-27 07:10:00|13550.3|13549.4|13555.8|13554.9|13557.6|13556.7|13550.1|13549.2|281
1748330100000|2025-05-27 07:15:00|13555.5|13554.6|13554|13553.1|13557.2|13556.3|13552.8|13551.9|236
1748330400000|2025-05-27 07:20:00|13553.3|13552.4|13550.2|13549.3|13553.6|13552.7|13545.2|13544.3|396
1748330700000|2025-05-27 07:25:00|13550.3|13549.4|13536.8|13535.9|13550.6|13549.7|13536.8|13534.6|512
1748331000000|2025-05-27 07:30:00|13536.9|13536|13538.5|13537.6|13542.4|13541.5|13535.8|13534.9|405
1748331300000|2025-05-27 07:35:00|13538.4|13537.5|13540.2|13539.3|13542.5|13541.4|13538.4|13537.4|280
1748331600000|2025-05-27 07:40:00|13539.9|13539|13536.8|13535.9|13541.6|13540.7|13535.9|13535|221
1748331900000|2025-05-27 07:45:00|13537.3|13536.4|13531.6|13530.7|13537.6|13536.7|13531.5|13530.4|298
1748332200000|2025-05-27 07:50:00|13531.9|13531|13529.3|13527.8|13533.4|13531.9|13524.3|13523.3|414
1748332500000|2025-05-27 07:55:00|13529|13528.1|13525.6|13524.7|13529|13528.1|13522.5|13521.6|326
1748332800000|2025-05-27 08:00:00|13525.5|13524.6|13529.8|13528.9|13531.6|13530.7|13523.4|13522.5|296
1748333100000|2025-05-27 08:05:00|13529.6|13528.7|13533.6|13532.1|13534.9|13532.9|13529.6|13528.7|241
1748333400000|2025-05-27 08:10:00|13533.4|13531.9|13533.4|13532.5|13535.5|13534.6|13530.7|13529.8|215
1748333700000|2025-05-27 08:15:00|13533|13532.1|13536.4|13535.5|13538.2|13537|13531.8|13530.9|178
1748334000000|2025-05-27 08:20:00|13536|13535.1|13537.6|13534.4|13537.7|13535.2|13533.6|13532.1|203
1748334300000|2025-05-27 08:25:00|13536.9|13533.7|13537.9|13534.8|13539.5|13536.6|13535.8|13533.7|322
1748334600000|2025-05-27 08:30:00|13537.8|13534.7|13539.1|13538.2|13539.3|13538.4|13534.8|13533.7|225
1748334900000|2025-05-27 08:35:00|13538.7|13537.8|13541.8|13540.9|13543.1|13542.2|13538.3|13537.4|140
1748335200000|2025-05-27 08:40:00|13540.7|13539.8|13545.6|13544.7|13546.2|13545.3|13539.7|13538.8|145
1748335500000|2025-05-27 08:45:00|13545.4|13544.5|13544.6|13543.1|13547.6|13546.7|13543.7|13542.6|215
1748335800000|2025-05-27 08:50:00|13544.7|13543.2|13537.3|13536.4|13544.8|13543.3|13535.7|13534.8|275
1748336100000|2025-05-27 08:55:00|13536.9|13536|13537.1|13536.2|13538.8|13537.5|13535.8|13534.9|164
1748336400000|2025-05-27 09:00:00|13537|13536.1|13542.8|13541.9|13543.7|13542.8|13536.3|13535.3|229
1748336700000|2025-05-27 09:05:00|13542.7|13541.8|13548.7|13547.8|13549|13547.8|13540.6|13539.7|298
1748337000000|2025-05-27 09:10:00|13548.6|13547.7|13542.7|13541.8|13550.4|13549.5|13542.5|13541.6|257
1748337300000|2025-05-27 09:15:00|13542.6|13541.7|13544.6|13543.7|13546.5|13545.6|13540.6|13539.7|191
1748337600000|2025-05-27 09:20:00|13544.5|13543.6|13542.5|13541.6|13544.8|13543.8|13541.3|13540.4|171
1748337900000|2025-05-27 09:25:00|13542.4|13541.5|13541.9|13540.4|13543.3|13541.8|13540.4|13539.2|210
1748338200000|2025-05-27 09:30:00|13541.7|13540.2|13542.4|13541.5|13544.5|13543.5|13540.3|13539.2|194
1748338500000|2025-05-27 09:35:00|13542.3|13541.4|13544.5|13543.6|13544.6|13543.7|13538.3|13537.4|152
1748338800000|2025-05-27 09:40:00|13543.9|13542.4|13540.8|13539.9|13544|13542.6|13537.4|13536.5|159
1748339100000|2025-05-27 09:45:00|13540.7|13539.8|13541.9|13541|13543.4|13542.2|13537.5|13536.2|201
1748339400000|2025-05-27 09:50:00|13541.7|13540.8|13544.6|13543.7|13546.6|13545.5|13541.4|13540.5|129
1748339700000|2025-05-27 09:55:00|13545.3|13544.4|13546.2|13545.3|13550.7|13549.5|13545|13544.1|279
1748340000000|2025-05-27 10:00:00|13546|13545.1|13544.1|13543.2|13546.2|13545.3|13542.8|13541.9|205
1748340300000|2025-05-27 10:05:00|13544.2|13543.3|13545.1|13544.2|13545.3|13544.4|13539.9|13539|153
1748340600000|2025-05-27 10:10:00|13544.9|13544|13543.1|13542.2|13545.4|13544.5|13542.5|13541.6|121
1748340900000|2025-05-27 10:15:00|13542.8|13541.9|13536.4|13534.9|13543.7|13542.8|13534.8|13532.9|319
1748341200000|2025-05-27 10:20:00|13536.6|13535.1|13542.8|13541.3|13543.8|13542.3|13536|13534.5|327
1748341500000|2025-05-27 10:25:00|13542.9|13541.4|13542.5|13541.6|13544.7|13543.2|13541|13539.3|271
1748341800000|2025-05-27 10:30:00|13542.3|13541.4|13537.7|13536.8|13542.5|13541.6|13536.7|13535.8|178
1748342100000|2025-05-27 10:35:00|13537.8|13536.9|13543.6|13542.7|13544.3|13543.4|13537.4|13536.5|170
1748342400000|2025-05-27 10:40:00|13543.7|13542.8|13543.4|13542.5|13544.4|13543.5|13541.8|13540.9|129
1748342700000|2025-05-27 10:45:00|13543.6|13542.7|13536.7|13535.2|13543.6|13542.7|13536.3|13535.2|182
1748343000000|2025-05-27 10:50:00|13536.2|13534.7|13536.5|13535.6|13538.3|13537.4|13534.9|13533.6|199
1748343300000|2025-05-27 10:55:00|13536.3|13535.4|13541.7|13540.8|13542.6|13541.7|13536.3|13535.1|194
1748343600000|2025-05-27 11:00:00|13541.6|13540.7|13549.3|13548.4|13549.7|13548.8|13541.6|13540.7|261
1748343900000|2025-05-27 11:05:00|13549.6|13548.7|13548.8|13547.9|13550.8|13549.9|13547.4|13546.5|208
1748344200000|2025-05-27 11:10:00|13549.1|13548.2|13547.8|13546.9|13550.1|13549.2|13545.3|13544.4|101
1748344500000|2025-05-27 11:15:00|13547.7|13546.8|13549|13547.5|13549.8|13548.3|13546.4|13545.5|118
1748344800000|2025-05-27 11:20:00|13548.9|13547.4|13548|13546.5|13551.7|13550.8|13546.8|13545.9|163
1748345100000|2025-05-27 11:25:00|13548.6|13547.7|13546.9|13546|13549|13547.9|13546.3|13545.1|121
1748345400000|2025-05-27 11:30:00|13546.8|13545.9|13545.5|13544.6|13549.6|13548.7|13545.3|13544.3|169
1748345700000|2025-05-27 11:35:00|13545.6|13544.7|13548.4|13547.5|13548.9|13547.6|13543.5|13542.4|148
1748346000000|2025-05-27 11:40:00|13548.5|13547.6|13552.7|13551.8|13553.9|13552.4|13546.7|13545.8|157
1748346300000|2025-05-27 11:45:00|13553.2|13552.3|13553|13552.1|13554.2|13553.3|13551.7|13550.3|163
1748346600000|2025-05-27 11:50:00|13552.8|13551.9|13549.5|13548.6|13553.1|13552.2|13548.5|13547.6|117
1748346900000|2025-05-27 11:55:00|13549.4|13548.5|13549|13548.1|13550.8|13549.9|13547.3|13546.4|163
1748347200000|2025-05-27 12:00:00|13549.4|13548.5|13553.3|13552.4|13554.2|13553.3|13549|13548.1|211
1748347500000|2025-05-27 12:05:00|13553.2|13552.3|13550.7|13549.8|13553.3|13552.4|13549.8|13548.9|178
1748347800000|2025-05-27 12:10:00|13550.8|13549.3|13549.9|13549|13552.1|13551.2|13547.8|13546.5|144
1748348100000|2025-05-27 12:15:00|13550.2|13549.3|13553.6|13552.1|13553.7|13552.2|13549.7|13548.8|177
1748348400000|2025-05-27 12:20:00|13553.8|13552.3|13559.6|13558.7|13560.2|13558.9|13549.4|13548.5|244
1748348700000|2025-05-27 12:25:00|13559.7|13558.8|13560.5|13557.8|13560.6|13559.6|13556.7|13555.8|164
1748349000000|2025-05-27 12:30:00|13560.3|13557.6|13556.8|13555.9|13561.5|13560.6|13556.8|13555.9|153
1748349300000|2025-05-27 12:35:00|13556.5|13555.6|13561.2|13560.3|13562.5|13561|13556.5|13555.2|214
1748349600000|2025-05-27 12:40:00|13561.3|13560.4|13561.7|13560.8|13563.1|13561.8|13556.7|13555.8|239
1748349900000|2025-05-27 12:45:00|13561.4|13560.5|13560|13558.5|13562.9|13561.8|13560|13558.5|231
1748350200000|2025-05-27 12:50:00|13559.2|13558.3|13558.4|13557.5|13559.2|13558.3|13554.5|13553.6|207
1748350500000|2025-05-27 12:55:00|13558.8|13557.9|13562.8|13561.3|13562.8|13561.3|13558.5|13557|188
1748350800000|2025-05-27 13:00:00|13562.7|13561.2|13563|13562.1|13565.2|13564.3|13559.5|13558.6|359
1748351100000|2025-05-27 13:05:00|13562.7|13561.8|13563.5|13562.6|13565.5|13564.4|13562|13561.1|218
1748351400000|2025-05-27 13:10:00|13563.6|13562.7|13561.6|13560.7|13565.3|13564.4|13560.4|13559.3|182
1748351700000|2025-05-27 13:15:00|13561.2|13560.3|13559.9|13559|13561.9|13560.6|13557.7|13556.8|142
1748352000000|2025-05-27 13:20:00|13559.8|13558.9|13561.7|13560.8|13564.4|13563.5|13559.7|13558.8|165
1748352300000|2025-05-27 13:25:00|13561.6|13560.7|13553.6|13552.7|13561.6|13560.7|13553.6|13552.7|231
1748352600000|2025-05-27 13:30:00|13553.1|13552.2|13548.3|13547.4|13553.1|13552.2|13547.6|13546.7|287
1748352900000|2025-05-27 13:35:00|13548.4|13547.5|13555.1|13553.6|13556.7|13554.3|13547|13546.1|385
1748353200000|2025-05-27 13:40:00|13555|13553.5|13555.7|13554.8|13559.6|13557.5|13554.6|13553.4|273
1748353500000|2025-05-27 13:45:00|13555.5|13554.6|13544.7|13543.8|13555.7|13554.8|13543.7|13542.8|262
1748353800000|2025-05-27 13:50:00|13544.6|13543.7|13542|13541.1|13545.6|13544.7|13541.5|13540.5|314
1748354100000|2025-05-27 13:55:00|13542.2|13541.3|13543.5|13542|13546.5|13545.4|13541.6|13540.2|288
1748354400000|2025-05-27 14:00:00|13543.9|13541.5|13537.6|13536.1|13545.4|13542.5|13533.4|13532.5|586
1748354700000|2025-05-27 14:05:00|13537.8|13536.3|13548.5|13547.6|13549.8|13548.7|13537.5|13536.1|380
1748355000000|2025-05-27 14:10:00|13548.8|13547.3|13550|13549.1|13551|13549.7|13545.5|13544.6|317
1748355300000|2025-05-27 14:15:00|13550.4|13549.5|13551.3|13550.4|13554.8|13553.5|13549.3|13548.4|317
1748355600000|2025-05-27 14:20:00|13551.2|13550.3|13542.8|13541.3|13551.2|13550.3|13542.5|13541|266
1748355900000|2025-05-27 14:25:00|13542.7|13541.2|13534.3|13533.4|13542.7|13541.3|13534.1|13533.1|418
1748356200000|2025-05-27 14:30:00|13534.4|13533.5|13531.5|13530.6|13534.6|13533.7|13528.6|13527.7|343
1748356500000|2025-05-27 14:35:00|13530.8|13529.9|13523.9|13523|13530.8|13529.9|13522.6|13521.5|442
1748356800000|2025-05-27 14:40:00|13523.8|13522.9|13524.7|13523.8|13525.7|13524.8|13519.5|13518.4|356
1748357100000|2025-05-27 14:45:00|13524.6|13523.7|13526.7|13525.2|13528.9|13527.7|13523|13522.1|311
1748357400000|2025-05-27 14:50:00|13526.8|13525.3|13527.8|13526.9|13529.8|13528.9|13524.5|13523.6|332
1748357700000|2025-05-27 14:55:00|13528.1|13527.2|13520.7|13519.8|13528.9|13527.8|13520.4|13519.5|426
1748358000000|2025-05-27 15:00:00|13520.9|13520|13519.1|13518.2|13521.4|13520.5|13514.4|13513.4|424
1748358300000|2025-05-27 15:05:00|13519.3|13518.4|13517.5|13516.6|13522|13520.8|13517.5|13516.6|212
1748358600000|2025-05-27 15:10:00|13518.2|13517.3|13518.3|13516.8|13521.6|13520.7|13512.4|13511.5|205
1748358900000|2025-05-27 15:15:00|13518.4|13516.9|13510.5|13509.6|13518.7|13517.8|13509.9|13509|272
1748359200000|2025-05-27 15:20:00|13510.6|13509.7|13515.6|13513.2|13518.5|13515.9|13507.7|13506.8|264
1748359500000|2025-05-27 15:25:00|13515|13513.3|13517.1|13516.2|13519|13517.1|13513.5|13512.3|264
1748359800000|2025-05-27 15:30:00|13517.2|13516.3|13507.9|13507|13517.2|13516.3|13507.9|13507|252
1748360100000|2025-05-27 15:35:00|13508|13507.1|13504.2|13503.3|13510.5|13509|13504|13503.1|247
1748360400000|2025-05-27 15:40:00|13504.3|13503.4|13505.1|13504.2|13507.7|13506.8|13503.5|13502.6|223
1748360700000|2025-05-27 15:45:00|13505.2|13504.3|13503.7|13502.8|13507.8|13506.9|13503.4|13502.1|235
1748361000000|2025-05-27 15:50:00|13503.8|13502.9|13503.6|13502.7|13505.5|13504.4|13502.9|13502|160
1748361300000|2025-05-27 15:55:00|13503.9|13502.4|13502.9|13502|13504.6|13503.1|13500.9|13500|267
1748361600000|2025-05-27 16:00:00|13502.8|13501.9|13507.9|13506.4|13508.3|13507.3|13502.8|13501.9|240
1748361900000|2025-05-27 16:05:00|13508|13506.5|13509.9|13508.4|13511.1|13509.6|13505.3|13503.8|239
1748362200000|2025-05-27 16:10:00|13510|13508.5|13508.9|13507.4|13512.6|13511.4|13508.7|13507.4|156
1748362500000|2025-05-27 16:15:00|13509|13507.5|13503.4|13502.5|13509|13507.5|13501.6|13500.7|158
1748362800000|2025-05-27 16:20:00|13503.6|13502.7|13507.9|13507|13508.1|13507.2|13501.6|13500.7|211
1748363100000|2025-05-27 16:25:00|13508.2|13507.3|13509.6|13508.7|13509.9|13509|13507.8|13506.9|123
1748363400000|2025-05-27 16:30:00|13509.7|13508.8|13510.7|13509.8|13512.3|13511.4|13509|13508.1|134
1748363700000|2025-05-27 16:35:00|13510.1|13509.2|13507.7|13506.8|13510.5|13509.6|13506.2|13505.3|143
1748364000000|2025-05-27 16:40:00|13507.5|13506.6|13508.7|13507.8|13509.1|13508.2|13507.5|13506.5|137
1748364300000|2025-05-27 16:45:00|13508.5|13507.6|13507.7|13506.8|13509.5|13508.6|13506.4|13505.5|127
1748364600000|2025-05-27 16:50:00|13507.8|13506.9|13506.9|13506|13509.1|13508.2|13505.1|13504.2|133
1748364900000|2025-05-27 16:55:00|13506.6|13505.7|13507.9|13507|13508.1|13507.2|13505.2|13504.3|175
1748365200000|2025-05-27 17:00:00|13508|13507.1|13508.9|13508|13510.8|13509.9|13507.4|13506.5|171
1748365500000|2025-05-27 17:05:00|13508.7|13507.8|13508.5|13507.6|13509.9|13509|13507.7|13506.8|90
1748365800000|2025-05-27 17:10:00|13508.4|13507.5|13509|13508.1|13510.3|13509.4|13508.4|13507.5|86
1748366100000|2025-05-27 17:15:00|13508.9|13508|13506.6|13505.7|13508.9|13508|13505.2|13504.3|87
1748366400000|2025-05-27 17:20:00|13506.7|13505.8|13506.4|13505.5|13509.9|13509|13506|13505.1|172
1748366700000|2025-05-27 17:25:00|13506.3|13505.4|13505.5|13504.6|13508|13506.9|13504.9|13504|136
1748367000000|2025-05-27 17:30:00|13505.4|13504.5|13505.1|13503.6|13506.5|13505.6|13502.7|13501.8|99
1748367300000|2025-05-27 17:35:00|13504.8|13503.9|13507.8|13506.9|13509.2|13508|13504.2|13503.3|116
1748367600000|2025-05-27 17:40:00|13507.7|13506.8|13510.1|13508.6|13511|13509.8|13507.7|13506.4|72
1748367900000|2025-05-27 17:45:00|13509.7|13508.8|13508.8|13507.9|13509.7|13508.8|13507.8|13506.6|56
1748368200000|2025-05-27 17:50:00|13508.2|13507.3|13508.8|13507.3|13509.3|13508|13507.1|13506.2|105
1748368500000|2025-05-27 17:55:00|13508.1|13507.2|13509.5|13508.6|13511.6|13510.7|13508.1|13506.8|114
1748368800000|2025-05-27 18:00:00|13509.6|13508.7|13509.1|13508.2|13510.8|13509.9|13508.7|13507.8|135
1748369100000|2025-05-27 18:05:00|13508.9|13508|13509.7|13508.8|13510.2|13508.8|13506.1|13505.2|88
1748369400000|2025-05-27 18:10:00|13509.6|13508.7|13515.1|13513.6|13515.1|13513.6|13509.6|13508.7|109
1748369700000|2025-05-27 18:15:00|13515|13514.1|13511.8|13510.9|13515.7|13514.8|13511.8|13510.9|85
1748370000000|2025-05-27 18:20:00|13511|13510.1|13511.6|13510.7|13512.4|13511.5|13510.9|13510|70
1748370300000|2025-05-27 18:25:00|13511.1|13510.2|13512.4|13511.5|13512.7|13511.8|13510.9|13510|145
1748370600000|2025-05-27 18:30:00|13512.5|13511.6|13512|13511.1|13513|13512.1|13511.1|13510.2|128
1748370900000|2025-05-27 18:35:00|13511.8|13510.9|13511.3|13510.4|13513|13512.1|13510.9|13510|73
1748371200000|2025-05-27 18:40:00|13510.8|13509.9|13510.8|13509.9|13512.7|13511.8|13510.7|13509.8|73
1748371500000|2025-05-27 18:45:00|13510.7|13509.8|13510.9|13510|13510.9|13510|13508.4|13507.5|104
1748371800000|2025-05-27 18:50:00|13510.8|13509.9|13513.6|13512.7|13513.9|13513|13510.6|13509.7|132
1748372100000|2025-05-27 18:55:00|13513.7|13512.8|13512.8|13511.9|13514.8|13513.9|13512.8|13511.9|113
1748372400000|2025-05-27 19:00:00|13512.5|13511.6|13513.3|13512.4|13513.8|13512.6|13510.3|13509.4|167
1748372700000|2025-05-27 19:05:00|13513.4|13512.5|13515.5|13514|13515.5|13514|13512.8|13511.6|98
1748373000000|2025-05-27 19:10:00|13515.1|13513.6|13514.6|13513.7|13515.8|13514.3|13513|13512.1|87
1748373300000|2025-05-27 19:15:00|13514.5|13513.6|13511.9|13510.4|13514.5|13513.6|13511.4|13509.9|95
1748373600000|2025-05-27 19:20:00|13512|13510.5|13510.7|13509.8|13512.7|13511.5|13510.2|13509.3|87
1748373900000|2025-05-27 19:25:00|13510.9|13510|13511.5|13510.6|13512.2|13510.9|13510.7|13509.5|63
1748374200000|2025-05-27 19:30:00|13511.6|13510.7|13511.1|13510.2|13512.4|13511.1|13510.5|13509|111
1748374500000|2025-05-27 19:35:00|13511.2|13510.3|13512.7|13511.8|13513|13511.8|13511.2|13510|92
1748374800000|2025-05-27 19:40:00|13512.9|13512|13511.9|13511|13513.4|13512.3|13511.9|13510.7|74
1748375100000|2025-05-27 19:45:00|13512.1|13511.2|13511.8|13510.9|13512.9|13511.9|13511.5|13510.6|73
1748375400000|2025-05-27 19:50:00|13511.7|13510.8|13507.8|13506.9|13511.7|13510.8|13507.8|13506.9|84
1748375700000|2025-05-27 19:55:00|13507.9|13507|13505.6|13504.7|13507.9|13507|13504.2|13503.3|171
1748376000000|2025-05-27 20:00:00|13505.2|13504.3|13505.2|13503.7|13505.9|13505|13504.1|13503.2|107
1748376300000|2025-05-27 20:05:00|13505.3|13503.8|13504.5|13503.6|13505.4|13504.4|13503.7|13502.8|74
1748376600000|2025-05-27 20:10:00|13504.7|13503.2|13504.2|13503.3|13505.4|13504.3|13504.2|13503.2|70
1748376900000|2025-05-27 20:15:00|13504.6|13503.1|13504.3|13502.8|13505|13503.7|13503.7|13502.6|55
1748377200000|2025-05-27 20:20:00|13504.2|13502.7|13505.3|13503.8|13505.9|13503.9|13504.1|13502.6|48
1748377500000|2025-05-27 20:25:00|13505.2|13503.7|13505|13503.5|13505.7|13503.9|13503.9|13502.6|85
1748377800000|2025-05-27 20:30:00|13505.1|13503.6|13508.5|13507|13509.5|13508|13505.1|13503.6|87
1748378100000|2025-05-27 20:35:00|13508.6|13507.1|13508.4|13506.9|13509.7|13508.2|13507.7|13506.2|68
1748378400000|2025-05-27 20:40:00|13508.1|13507.2|13508.2|13506.7|13509.1|13507.6|13506.3|13504.8|66
1748378700000|2025-05-27 20:45:00|13508.1|13506.6|13509.3|13507.8|13509.3|13507.8|13508.1|13506.6|44
1748379000000|2025-05-27 20:50:00|13509.2|13507.7|13509.2|13507.7|13509.6|13507.8|13509|13507.1|71
1748379300000|2025-05-27 20:55:00|13509.7|13507.3|13514.7|13502.8|13514.7|13507.3|13508.2|13502.4|82
1748379600000|2025-05-27 21:00:00|13514.6|13502.7|13516.8|13504.9|13517.1|13505.2|13514.6|13502.7|6
1748379900000|2025-05-27 21:05:00|13516.4|13504.5|13519.1|13507.2|13519.1|13507.2|13516.4|13504.5|7
1748380200000|2025-05-27 21:10:00|13519.3|13507.4|13518.2|13506.3|13519.3|13507.4|13517.7|13505.8|29
1748380500000|2025-05-27 21:15:00|13518.1|13506.2|13518|13506.1|13518.1|13506.2|13517.8|13505.9|23
1748380800000|2025-05-27 21:20:00|13518.2|13506.3|13518.1|13506.2|13518.2|13506.3|13517.5|13505.6|12
1748381100000|2025-05-27 21:25:00|13518|13506.1|13519|13507.1|13519|13507.1|13517.9|13506|51
1748381400000|2025-05-27 21:30:00|13518.2|13506.3|13515.4|13503.5|13518.9|13507|13514.9|13503|25
1748381700000|2025-05-27 21:35:00|13515.5|13503.6|13515.6|13503.7|13515.7|13503.8|13515.5|13503.6|12
1748382000000|2025-05-27 21:40:00|13515.5|13503.6|13516|13504.1|13516.3|13504.4|13515.4|13503.5|20
1748382300000|2025-05-27 21:45:00|13514.9|13503|13512.3|13503.1|13515.1|13503.3|13511.8|13502.4|26
1748382600000|2025-05-27 21:50:00|13512.1|13503.2|13515.6|13503.7|13515.6|13503.7|13510.6|13502.2|26
1748382900000|2025-05-27 21:55:00|13515.5|13503.6|13514.7|13502.8|13516.5|13504.6|13514.6|13502.7|9
1748383200000|2025-05-27 22:00:00|13515.6|13503.7|13511.2|13507.3|13515.6|13507.5|13510.6|13503|49
1748383500000|2025-05-27 22:05:00|13510.8|13507.7|13513.1|13511.6|13515.2|13512.6|13510.7|13507.7|41
1748383800000|2025-05-27 22:10:00|13514.2|13510.6|13513.1|13511.6|13514.9|13512.7|13512.9|13510.6|30
1748384100000|2025-05-27 22:15:00|13513|13511.5|13513.2|13511.7|13513.5|13511.9|13512.8|13511.1|30
1748384400000|2025-05-27 22:20:00|13513.5|13511.4|13513.1|13511.6|13513.5|13512|13513|13511.2|29
1748384700000|2025-05-27 22:25:00|13512.5|13511|13513|13511.5|13513.2|13511.7|13512.1|13510.6|34
1748385000000|2025-05-27 22:30:00|13513.1|13511.6|13513.4|13511.9|13514.2|13512.7|13512.4|13510.9|36
1748385300000|2025-05-27 22:35:00|13513.3|13511.8|13512.5|13511|13513.8|13512.3|13512.5|13511|19
1748385600000|2025-05-27 22:40:00|13512.8|13511.3|13512.2|13510.7|13513|13511.5|13511.8|13510.3|30
1748385900000|2025-05-27 22:45:00|13511.8|13510.3|13512.6|13511.1|13513.1|13511.6|13511.8|13510|32
1748386200000|2025-05-27 22:50:00|13512.9|13510.8|13512.6|13511.1|13513.3|13511.5|13512.3|13510.8|21
1748386500000|2025-05-27 22:55:00|13512.7|13511.2|13512.9|13511.4|13513.3|13511.8|13512.1|13510.6|31
1748386800000|2025-05-27 23:00:00|13513.1|13511.6|13514.1|13512.6|13514.3|13512.8|13512.1|13511|47
1748387100000|2025-05-27 23:05:00|13514.2|13512.7|13513.4|13511.9|13514.2|13512.7|13512.9|13511.4|28
1748387400000|2025-05-27 23:10:00|13513.3|13511.8|13512.1|13511.2|13513.7|13512.3|13512.1|13511.2|16
1748387700000|2025-05-27 23:15:00|13512.5|13511.6|13511.2|13509.7|13512.5|13511.6|13509.8|13508.7|29
1748388000000|2025-05-27 23:20:00|13511.7|13510.2|13512.7|13511.8|13513.2|13512|13511|13509.8|27
1748388300000|2025-05-27 23:25:00|13513|13511.5|13513.2|13511.7|13513.5|13512|13512.6|13511.1|18
1748388600000|2025-05-27 23:30:00|13513.8|13512.3|13514.1|13512.6|13515|13513.5|13513.5|13512|27
1748388900000|2025-05-27 23:35:00|13514.4|13512.9|13515.3|13513.8|13515.5|13514|13514.3|13512.8|11
1748389200000|2025-05-27 23:40:00|13515.1|13513.6|13514.3|13512.8|13515.8|13514.3|13514.2|13512.7|26
1748389500000|2025-05-27 23:45:00|13514|13512.5|13514.1|13512.6|13514.1|13512.6|13511.2|13509.7|50
1748389800000|2025-05-27 23:50:00|13514|13512.5|13514.2|13513.3|13514.4|13513.3|13513.3|13512.4|24
1748390100000|2025-05-27 23:55:00|13514.9|13513.4|13514.4|13513.5|13515|13513.5|13512.8|13511.6|47
1748390400000|2025-05-28 00:00:00|13514.8|13513.9|13515.1|13514.2|13517|13516.1|13513.8|13512.9|94
1748390700000|2025-05-28 00:05:00|13515|13514.1|13517|13516.1|13517|13516.1|13514|13513.1|87
1748391000000|2025-05-28 00:10:00|13517.2|13515.7|13517|13516.1|13517.2|13516.2|13515.4|13514.3|55
1748391300000|2025-05-28 00:15:00|13516.8|13515.9|13514.2|13512.7|13517.8|13516.9|13514.2|13512.7|51
1748391600000|2025-05-28 00:20:00|13514.9|13513.4|13517.6|13516.7|13518.2|13517.3|13514.6|13513.4|77
1748391900000|2025-05-28 00:25:00|13517.8|13516.9|13521|13520.1|13521.9|13521|13517.8|13516.9|74
1748392200000|2025-05-28 00:30:00|13520.8|13519.9|13521.7|13520.8|13522.1|13520.9|13520.8|13519.7|75
1748392500000|2025-05-28 00:35:00|13521.8|13520.9|13520.8|13519.9|13522.1|13520.9|13520|13518.9|52
1748392800000|2025-05-28 00:40:00|13520.2|13519.3|13521.7|13520.8|13522|13520.9|13518.9|13518|83
1748393100000|2025-05-28 00:45:00|13521.9|13521|13521.6|13520.7|13522.8|13521.9|13519.8|13518.6|83
1748393400000|2025-05-28 00:50:00|13521.7|13520.8|13518|13517.1|13521.7|13520.8|13516.1|13515.2|185
1748393700000|2025-05-28 00:55:00|13517.5|13516.6|13516.1|13514.6|13519.1|13518.1|13515.6|13514.4|200
1748394000000|2025-05-28 01:00:00|13515.8|13514.9|13513.1|13512.2|13517|13516.1|13513.1|13512.2|120
1748394300000|2025-05-28 01:05:00|13513|13512.1|13500.1|13497.8|13513|13512.1|13499.6|13497.3|361
1748394600000|2025-05-28 01:10:00|13499.9|13497.6|13507.7|13506.8|13507.7|13506.8|13498.7|13496|477
1748394900000|2025-05-28 01:15:00|13507.6|13506.7|13512.6|13511.7|13513.1|13511.9|13505.7|13504.8|223
1748395200000|2025-05-28 01:20:00|13512.8|13511.3|13516.4|13515.5|13517|13516.1|13511.3|13510.4|198
1748395500000|2025-05-28 01:25:00|13516.5|13515.6|13513|13512.1|13516.5|13515.6|13512.5|13511.6|144
1748395800000|2025-05-28 01:30:00|13512.9|13512|13512|13511.1|13516.2|13515|13510.6|13509.6|238
1748396100000|2025-05-28 01:35:00|13512.3|13511.4|13508.7|13507.2|13512.9|13512|13507.9|13506.9|178
1748396400000|2025-05-28 01:40:00|13508.8|13507.3|13496.8|13495.3|13508.9|13507.4|13495.7|13494.3|304
1748396700000|2025-05-28 01:45:00|13497.2|13495.7|13494.7|13493.2|13498.7|13497.2|13494.4|13493.2|318
1748397000000|2025-05-28 01:50:00|13494.8|13493.3|13490.9|13490|13496|13495|13490|13488.8|175
1748397300000|2025-05-28 01:55:00|13491.4|13490.5|13494.3|13492.8|13494.7|13493.2|13491.4|13490.1|157
1748397600000|2025-05-28 02:00:00|13493.9|13492.4|13493|13492.1|13496.2|13495.1|13491.5|13490|291
1748397900000|2025-05-28 02:05:00|13492.7|13491.8|13494.4|13493.5|13495.1|13494|13489.8|13488.9|226
1748398200000|2025-05-28 02:10:00|13494.5|13493.6|13496.5|13495.6|13500.1|13499.2|13494.2|13493.3|183
1748398500000|2025-05-28 02:15:00|13496.6|13495.7|13495.9|13495|13497.2|13496.3|13494.6|13493.7|204
1748398800000|2025-05-28 02:20:00|13496.6|13495.7|13495.1|13493.6|13497|13496.1|13494.3|13492.1|189
1748399100000|2025-05-28 02:25:00|13495.2|13493.7|13498.1|13496.6|13499.8|13498.5|13494.5|13493|230
1748399400000|2025-05-28 02:30:00|13497.8|13496.3|13499.2|13497.7|13500.9|13499.7|13496.1|13494.6|132
1748399700000|2025-05-28 02:35:00|13498.3|13497.4|13490.8|13489.9|13501.1|13500|13489.5|13488|276
1748400000000|2025-05-28 02:40:00|13490.5|13489.6|13490.9|13490|13493.4|13492.5|13488.9|13487.8|200
1748400300000|2025-05-28 02:45:00|13491.1|13489.6|13488.2|13486.7|13493.8|13492.5|13488.1|13486.6|144
1748400600000|2025-05-28 02:50:00|13488.3|13486.8|13482.7|13481.8|13489.2|13487.7|13481.1|13480.1|250
1748400900000|2025-05-28 02:55:00|13482.8|13481.9|13483|13481.5|13483.5|13482.2|13480.2|13478.9|252
1748401200000|2025-05-28 03:00:00|13483.1|13481.6|13482.3|13480.8|13484.3|13483.4|13481.9|13480.4|153
1748401500000|2025-05-28 03:05:00|13482|13481.1|13484.8|13483.9|13485.1|13484|13481.7|13480.5|142
1748401800000|2025-05-28 03:10:00|13484.9|13484|13484.2|13482.7|13486.2|13485|13483.9|13482.5|122
1748402100000|2025-05-28 03:15:00|13484.3|13482.8|13483.1|13481.6|13485.2|13484|13483|13481.5|107
1748402400000|2025-05-28 03:20:00|13483|13481.5|13480.6|13479.7|13483.1|13481.7|13479.7|13478.8|157
1748402700000|2025-05-28 03:25:00|13480|13479.1|13479.9|13479|13480.6|13479.7|13478.4|13477.5|162
1748403000000|2025-05-28 03:30:00|13479.7|13478.8|13478.7|13477.8|13480.8|13479.9|13477|13476.1|175
1748403300000|2025-05-28 03:35:00|13479|13478.1|13481.1|13479.6|13482.9|13482|13477|13475.9|356
1748403600000|2025-05-28 03:40:00|13481.2|13479.7|13482.5|13481|13484.3|13483.4|13479.9|13478.7|269
1748403900000|2025-05-28 03:45:00|13482.4|13480.9|13487.4|13486.5|13488.2|13487.3|13480.9|13479.9|190
1748404200000|2025-05-28 03:50:00|13487.5|13486.6|13484.1|13482.6|13489.9|13489|13483|13482.1|184
1748404500000|2025-05-28 03:55:00|13483.9|13482.4|13483.3|13482.4|13485.8|13484.9|13482.2|13480.7|164
1748404800000|2025-05-28 04:00:00|13483.2|13482.3|13484.1|13482.6|13486.1|13485.2|13482.1|13481.2|116
1748405100000|2025-05-28 04:05:00|13484|13482.5|13477.4|13475.9|13484.4|13483.3|13477.2|13475.7|115
1748405400000|2025-05-28 04:10:00|13477.3|13475.8|13477.9|13477|13479.2|13477.7|13477.2|13475.7|149
1748405700000|2025-05-28 04:15:00|13477.8|13476.9|13477.1|13476.2|13478.5|13477.6|13476.8|13475.6|84
1748406000000|2025-05-28 04:20:00|13477|13476.1|13478.8|13477.9|13478.8|13477.9|13476.6|13475.4|134
1748406300000|2025-05-28 04:25:00|13478.9|13478|13475.6|13474.1|13479.5|13478.6|13473.7|13472.8|122
1748406600000|2025-05-28 04:30:00|13476.2|13474.7|13476.8|13475.9|13476.9|13476|13473.8|13472.5|155
1748406900000|2025-05-28 04:35:00|13476.9|13476|13476.7|13475.2|13478.9|13477.9|13476.1|13474.6|127
1748407200000|2025-05-28 04:40:00|13476.5|13475|13476.9|13476|13477.1|13476.2|13475.2|13474.3|87
1748407500000|2025-05-28 04:45:00|13476.6|13475.7|13474.1|13473.2|13477.6|13476.7|13473.9|13473|89
1748407800000|2025-05-28 04:50:00|13474.2|13473.3|13473|13472.1|13476.8|13475.9|13472.7|13471.8|104
1748408100000|2025-05-28 04:55:00|13472.9|13472|13472.8|13471.9|13472.9|13472|13471.4|13470.5|99
1748408400000|2025-05-28 05:00:00|13472.7|13471.8|13471.8|13470.9|13473.5|13472.6|13471.1|13470.2|107
1748408700000|2025-05-28 05:05:00|13471.9|13471|13471.7|13470.8|13473.7|13472.8|13470.7|13469.7|86
1748409000000|2025-05-28 05:10:00|13471.9|13471|13471.7|13470.8|13473.4|13472.5|13470.9|13470|85
1748409300000|2025-05-28 05:15:00|13471.5|13470.6|13467.4|13466.5|13473|13472.1|13466.5|13465.6|176
1748409600000|2025-05-28 05:20:00|13467.2|13466.3|13464.6|13463.7|13467.6|13466.7|13461.8|13460.9|278
1748409900000|2025-05-28 05:25:00|13464.9|13464|13468.3|13467.4|13468.8|13467.9|13463.8|13462.9|117
1748410200000|2025-05-28 05:30:00|13467.9|13467|13467.3|13466.4|13468.9|13468|13465.9|13465|103
1748410500000|2025-05-28 05:35:00|13467.2|13466.3|13466.8|13465.9|13468.7|13467.8|13465.4|13464.5|157
1748410800000|2025-05-28 05:40:00|13467.2|13466.3|13468.8|13467.9|13469.4|13468|13465.9|13465|119
1748411100000|2025-05-28 05:45:00|13468.7|13467.8|13475.3|13474.4|13475.5|13474.6|13468.5|13467.6|143
1748411400000|2025-05-28 05:50:00|13475.1|13474.2|13476.6|13475.1|13476.8|13475.3|13474.4|13473.1|124
1748411700000|2025-05-28 05:55:00|13477.7|13476.2|13480.8|13479.9|13481.3|13480|13476.6|13475.2|207
1748412000000|2025-05-28 06:00:00|13479.8|13478.9|13478|13477.1|13479.8|13478.9|13475.9|13475|347
1748412300000|2025-05-28 06:05:00|13477.9|13477|13474|13473.1|13479.4|13477.5|13472.7|13471.8|230
1748412600000|2025-05-28 06:10:00|13473.9|13473|13474.2|13473.3|13475.1|13474.2|13472.1|13471.2|199
1748412900000|2025-05-28 06:15:00|13474|13473.1|13477.6|13476.7|13479.3|13478.4|13472.9|13472|192
1748413200000|2025-05-28 06:20:00|13477.7|13476.8|13481.5|13480|13481.8|13480.5|13477.6|13476.7|202
1748413500000|2025-05-28 06:25:00|13481.3|13479.8|13481.1|13480.2|13484|13483|13479.6|13478.7|156
1748413800000|2025-05-28 06:30:00|13481.4|13480.5|13480.1|13479.2|13484.5|13483.6|13479.5|13478.6|219
1748414100000|2025-05-28 06:35:00|13480.4|13479.5|13481.1|13480.2|13485.1|13484.2|13479.7|13478.8|134
1748414400000|2025-05-28 06:40:00|13481|13480.1|13479.4|13478.5|13481.6|13480.7|13476.1|13475.2|207
1748414700000|2025-05-28 06:45:00|13479.2|13478.3|13478.9|13478|13479.4|13478.5|13476.6|13475.7|161
1748415000000|2025-05-28 06:50:00|13478.8|13477.9|13478.8|13477.9|13480.7|13479.8|13476.1|13475.2|182
1748415300000|2025-05-28 06:55:00|13478.9|13478|13478.8|13477.9|13485.3|13484.2|13477.9|13477|239
1748415600000|2025-05-28 07:00:00|13478.3|13477.4|13486.7|13485.8|13489.2|13488.3|13476.9|13476|444
1748415900000|2025-05-28 07:05:00|13486.9|13486|13493.5|13492.6|13495.1|13494.2|13484.8|13483.9|302
1748416200000|2025-05-28 07:10:00|13493.8|13492.9|13497.8|13496.9|13498.4|13497.5|13492.7|13491.6|307
1748416500000|2025-05-28 07:15:00|13497.7|13496.8|13495.7|13494.8|13499.1|13498.2|13495|13494.1|233
1748416800000|2025-05-28 07:20:00|13495.4|13494.5|13490.8|13489.3|13495.9|13494.5|13490.6|13489.3|192
1748417100000|2025-05-28 07:25:00|13491.3|13490.4|13487.8|13486.9|13491.6|13490.7|13486.7|13485.7|181
1748417400000|2025-05-28 07:30:00|13487.3|13486.4|13490.7|13489.8|13493.1|13491.9|13487.2|13486.3|243
1748417700000|2025-05-28 07:35:00|13490.5|13489.6|13497.5|13496.6|13497.8|13496.9|13489.9|13489|182
1748418000000|2025-05-28 07:40:00|13497.4|13496.5|13500.3|13499.4|13501.8|13500.9|13495.9|13495|279
1748418300000|2025-05-28 07:45:00|13500.4|13499.5|13499|13498.1|13503.5|13502.6|13497.9|13497|262
1748418600000|2025-05-28 07:50:00|13499.1|13498.2|13501|13500.1|13504.8|13503.9|13498.6|13497.7|189
1748418900000|2025-05-28 07:55:00|13499.8|13498.9|13498.9|13498|13502.4|13501.5|13496.7|13495.8|201
1748419200000|2025-05-28 08:00:00|13499.6|13498.7|13506.8|13505.3|13507.9|13506.6|13498.8|13497.9|301
1748419500000|2025-05-28 08:05:00|13506.6|13505.1|13504.9|13504|13506.9|13505.4|13503.7|13502.8|167
1748419800000|2025-05-28 08:10:00|13504.8|13503.9|13505.9|13505|13507.1|13506.2|13503.6|13502.1|242
1748420100000|2025-05-28 08:15:00|13505.8|13504.9|13504.8|13503.9|13506.8|13505.9|13503.2|13502.3|184
1748420400000|2025-05-28 08:20:00|13504.7|13503.8|13497.8|13496.9|13504.8|13503.9|13497.6|13496.7|151
1748420700000|2025-05-28 08:25:00|13498.3|13497.4|13498.9|13498|13499.7|13498.8|13496.9|13496|174
1748421000000|2025-05-28 08:30:00|13499|13498.1|13501.2|13499.7|13502.5|13501.6|13498|13496.6|178
1748421300000|2025-05-28 08:35:00|13500.7|13499.8|13509|13508.1|13509.7|13508.8|13500.6|13499.7|201
1748421600000|2025-05-28 08:40:00|13509.2|13508.3|13509.3|13508.4|13509.8|13508.9|13504.6|13503.6|218
1748421900000|2025-05-28 08:45:00|13509.2|13508.3|13506.8|13505.9|13510.1|13509|13506.6|13505.1|141
1748422200000|2025-05-28 08:50:00|13507.8|13506.9|13509.8|13508.9|13511.6|13510.7|13506.8|13505.5|179
1748422500000|2025-05-28 08:55:00|13509.7|13508.8|13509.9|13509|13511.7|13510.5|13509|13508.1|159
1748422800000|2025-05-28 09:00:00|13509.8|13508.9|13515.2|13514.3|13516|13515.1|13509.6|13508.7|207
1748423100000|2025-05-28 09:05:00|13514.9|13514|13511.1|13510.2|13514.9|13514|13509.6|13508.6|113
1748423400000|2025-05-28 09:10:00|13511|13510.1|13513.6|13512.7|13513.7|13512.8|13510.3|13509.4|100
1748423700000|2025-05-28 09:15:00|13513.7|13512.8|13511|13510.1|13514.7|13513.8|13511|13510.1|123
1748424000000|2025-05-28 09:20:00|13511.4|13510.5|13507.9|13507|13511.9|13511|13507.8|13506.9|106
1748424300000|2025-05-28 09:25:00|13507.8|13506.9|13508.2|13507.3|13509.2|13508.1|13506|13505.1|146
1748424600000|2025-05-28 09:30:00|13508.4|13507.5|13506.9|13506|13511|13510.1|13506.9|13505.7|178
1748424900000|2025-05-28 09:35:00|13506.8|13505.9|13510.1|13509.2|13510.3|13509.4|13506|13505.1|139
1748425200000|2025-05-28 09:40:00|13510.5|13509.6|13512.7|13511.8|13514|13513.1|13510.5|13509.6|168
1748425500000|2025-05-28 09:45:00|13512.5|13511.6|13513.1|13512.2|13515.8|13514.9|13511.9|13511|160
1748425800000|2025-05-28 09:50:00|13513.7|13512.8|13514.7|13513.8|13515.9|13515|13511.5|13510.6|125
1748426100000|2025-05-28 09:55:00|13514.6|13513.7|13510.6|13509.7|13515.7|13514.8|13509.9|13509|154
1748426400000|2025-05-28 10:00:00|13510.7|13509.8|13514.3|13513.4|13514.6|13513.7|13509.2|13508.3|129
1748426700000|2025-05-28 10:05:00|13514.2|13513.3|13516.7|13515.8|13516.7|13515.8|13512.6|13511.6|128
1748427000000|2025-05-28 10:10:00|13516.8|13515.9|13516|13515.1|13517|13516.1|13515|13514.1|114
1748427300000|2025-05-28 10:15:00|13516.1|13515.2|13516.7|13515.8|13519.7|13518.8|13515.3|13514.4|108
1748427600000|2025-05-28 10:20:00|13516.5|13515.6|13519.5|13518.6|13519.8|13518.9|13514.6|13513.7|125
1748427900000|2025-05-28 10:25:00|13519.8|13518.9|13515.8|13514.9|13519.8|13518.9|13515.6|13514.7|94
1748428200000|2025-05-28 10:30:00|13515.9|13515|13504.9|13504|13516|13515.1|13504.7|13503.8|119
1748428500000|2025-05-28 10:35:00|13505.7|13504.8|13506.2|13505.3|13509.9|13509|13505.5|13504.6|123
1748428800000|2025-05-28 10:40:00|13506.1|13505.2|13504.9|13504|13508.8|13507.9|13504.6|13503.7|160
1748429100000|2025-05-28 10:45:00|13505|13504.1|13500|13499.1|13505.8|13504.9|13499.8|13498.9|175
1748429400000|2025-05-28 10:50:00|13500.2|13499.3|13500|13499.1|13502.6|13501.7|13499.2|13498.3|155
1748429700000|2025-05-28 10:55:00|13499.8|13498.9|13494.5|13493.6|13501.7|13500.8|13489.9|13489|288
1748430000000|2025-05-28 11:00:00|13494.4|13493.5|13495.8|13494.9|13498.6|13497.7|13492|13491.1|335
1748430300000|2025-05-28 11:05:00|13495.7|13494.8|13492.8|13491.9|13497.7|13496.8|13491.8|13490.9|179
1748430600000|2025-05-28 11:10:00|13493.2|13492.3|13490|13489.1|13493.9|13493|13489.9|13489|123
1748430900000|2025-05-28 11:15:00|13489.9|13489|13489.8|13488.9|13491.6|13490.7|13488|13487.1|146
1748431200000|2025-05-28 11:20:00|13489.9|13489|13487.4|13486.5|13490.2|13489.3|13486.8|13485.5|129
1748431500000|2025-05-28 11:25:00|13487.6|13486.7|13486.1|13485.2|13488|13487.1|13481.7|13480.8|175
1748431800000|2025-05-28 11:30:00|13486.3|13485.4|13488.3|13487.4|13488.5|13487.6|13483.7|13482.8|209
1748432100000|2025-05-28 11:35:00|13488.2|13487.3|13487.4|13486.5|13492.4|13491.5|13485.9|13484.9|182
1748432400000|2025-05-28 11:40:00|13487|13486.1|13484.8|13483.9|13487.2|13486.2|13483.8|13482.9|160
1748432700000|2025-05-28 11:45:00|13484.3|13482.8|13479.9|13479|13484.3|13482.8|13479.1|13478.2|141
1748433000000|2025-05-28 11:50:00|13480|13479.1|13478.9|13478|13481.7|13480.8|13478.6|13477.7|172
1748433300000|2025-05-28 11:55:00|13479|13478.1|13479.8|13478.9|13482.1|13481.2|13477.1|13475.6|271
1748433600000|2025-05-28 12:00:00|13479.9|13479|13479.9|13479|13484.6|13483.7|13478.9|13477.8|243
1748433900000|2025-05-28 12:05:00|13480|13479.1|13476.1|13475.2|13480.5|13479.3|13475.9|13475|115
1748434200000|2025-05-28 12:10:00|13476.2|13475.3|13470.9|13470|13476.7|13475.8|13469.9|13469|204
1748434500000|2025-05-28 12:15:00|13471.3|13470.4|13474.7|13473.8|13476.1|13475.2|13471.1|13470.2|164
1748434800000|2025-05-28 12:20:00|13475.3|13474.4|13474.7|13473.8|13477.4|13476.5|13472.7|13471.8|194
1748435100000|2025-05-28 12:25:00|13475.9|13474.4|13474.6|13473.7|13476|13474.8|13471.4|13469.9|208
1748435400000|2025-05-28 12:30:00|13474.7|13473.8|13472.2|13470.7|13476.9|13476|13472.1|13470.6|265
1748435700000|2025-05-28 12:35:00|13472.3|13470.8|13467.2|13466.3|13472.5|13471|13466.5|13465.6|259
1748436000000|2025-05-28 12:40:00|13467.1|13466.2|13470.6|13469.7|13471|13470.1|13466.9|13465.6|197
1748436300000|2025-05-28 12:45:00|13470.7|13469.8|13475.9|13475|13475.9|13475|13469.8|13468.9|219
1748436600000|2025-05-28 12:50:00|13476|13475.1|13468.9|13467.4|13476.3|13475.4|13467.4|13466.5|207
1748436900000|2025-05-28 12:55:00|13468.4|13467.5|13469.8|13468.9|13470.8|13469.9|13467.2|13466.3|257
1748437200000|2025-05-28 13:00:00|13470.1|13469.2|13471.8|13470.9|13473.5|13472.6|13467.7|13466.8|303
1748437500000|2025-05-28 13:05:00|13471.9|13471|13467.3|13466.4|13471.9|13471|13466.9|13466|258
1748437800000|2025-05-28 13:10:00|13467.6|13466.7|13466.6|13465.7|13470.8|13469.9|13464.3|13463.4|242
1748438100000|2025-05-28 13:15:00|13466.7|13465.8|13465.9|13465|13468.4|13467.2|13464.1|13463.2|270
1748438400000|2025-05-28 13:20:00|13466.1|13465.2|13468.9|13468|13471.3|13470.4|13464.3|13463.4|224
1748438700000|2025-05-28 13:25:00|13468.8|13467.9|13459.9|13459|13469.6|13468.7|13459.2|13458.3|268
1748439000000|2025-05-28 13:30:00|13460.1|13459.2|13459.6|13458.7|13462|13461.1|13457.9|13456.9|362
1748439300000|2025-05-28 13:35:00|13459.8|13458.9|13460.1|13459.2|13461.7|13460.8|13456.4|13455.5|342
1748439600000|2025-05-28 13:40:00|13460.3|13459.4|13456|13455.1|13460.4|13459.5|13450.3|13449.4|344
1748439900000|2025-05-28 13:45:00|13456.2|13455.3|13461.1|13460.2|13461.1|13460.2|13453.1|13452.2|391
1748440200000|2025-05-28 13:50:00|13460.8|13459.9|13467.7|13466.8|13469|13468.1|13460.8|13459.9|344
1748440500000|2025-05-28 13:55:00|13467.5|13466.6|13467.1|13466.2|13468.1|13467|13462.6|13461.3|368
1748440800000|2025-05-28 14:00:00|13467.3|13465.8|13475.5|13474.6|13477.1|13475.6|13467.3|13465.8|477
1748441100000|2025-05-28 14:05:00|13475.2|13474.3|13478.8|13477.9|13479|13478.1|13473.8|13472.9|420
1748441400000|2025-05-28 14:10:00|13479|13478.1|13482.6|13481.7|13486.8|13485.9|13479|13478.1|450
1748441700000|2025-05-28 14:15:00|13482.8|13481.9|13482.4|13481.5|13487|13486.1|13481.4|13480.4|282
1748442000000|2025-05-28 14:20:00|13482.8|13481.9|13484|13483.1|13484.2|13483.1|13480.1|13479.2|368
1748442300000|2025-05-28 14:25:00|13484.1|13483.2|13486.4|13485.5|13488.1|13487.2|13484|13483.1|318
1748442600000|2025-05-28 14:30:00|13486.1|13485.2|13487.8|13486.9|13489.1|13488.2|13485.1|13484.2|359
1748442900000|2025-05-28 14:35:00|13487.9|13487|13487.1|13486.2|13488.9|13488|13484.7|13483.8|337
1748443200000|2025-05-28 14:40:00|13487.3|13486.4|13488.5|13487|13489.1|13487.9|13486.3|13484.6|298
1748443500000|2025-05-28 14:45:00|13488.7|13487.2|13480.2|13478.7|13489.8|13488.9|13471.2|13470|494
1748443800000|2025-05-28 14:50:00|13480.1|13478.6|13469.8|13468.9|13481|13479.2|13463.9|13463|821
1748444100000|2025-05-28 14:55:00|13470.1|13469.2|13471.5|13470.6|13473.9|13473|13469|13468.1|715
1748444400000|2025-05-28 15:00:00|13471.4|13470.5|13475.6|13474.7|13476.1|13475.2|13469.2|13468.3|558
1748444700000|2025-05-28 15:05:00|13475.4|13474.5|13473.5|13472.6|13476.2|13475.3|13472.2|13471.3|264
1748445000000|2025-05-28 15:10:00|13473.4|13472.5|13466.3|13465.4|13474.7|13473.8|13466.1|13465|313
1748445300000|2025-05-28 15:15:00|13466.4|13465.5|13466.1|13464.6|13468.2|13467|13460.4|13459.1|338
1748445600000|2025-05-28 15:20:00|13465.9|13465|13465.2|13464.3|13467.6|13466.1|13463|13461.7|271
1748445900000|2025-05-28 15:25:00|13465.1|13464.2|13466.9|13466|13468.8|13467.8|13464.2|13462.7|205
1748446200000|2025-05-28 15:30:00|13467.1|13466.2|13461.1|13460.2|13467.9|13467|13459.4|13458|282
1748446500000|2025-05-28 15:35:00|13460.7|13459.8|13460.8|13459.9|13464.1|13462.9|13454.6|13453.7|262
1748446800000|2025-05-28 15:40:00|13460.9|13460|13459.9|13459|13462.4|13461.5|13458.8|13457.9|197
1748447100000|2025-05-28 15:45:00|13460.3|13459.4|13461.3|13460.4|13462.1|13461.2|13459.1|13458.2|136
1748447400000|2025-05-28 15:50:00|13461.4|13460.5|13462.2|13460.7|13462.4|13461.5|13458.8|13457.9|143
1748447700000|2025-05-28 15:55:00|13462.3|13460.8|13459.9|13459|13463.1|13462.2|13459.1|13458.2|187
1748448000000|2025-05-28 16:00:00|13460.1|13459.2|13469.6|13468.7|13472|13471.1|13460|13459.1|209
1748448300000|2025-05-28 16:05:00|13469.5|13468.6|13467.9|13467|13471.4|13469.9|13466.6|13465.5|138
1748448600000|2025-05-28 16:10:00|13467.7|13466.8|13472.8|13471.9|13473.6|13472.7|13466.1|13465.2|185
1748448900000|2025-05-28 16:15:00|13472.2|13471.3|13474.8|13473.9|13474.8|13473.9|13471.1|13470.2|128
1748449200000|2025-05-28 16:20:00|13474.7|13473.8|13472|13470.5|13474.8|13473.9|13470.6|13469.6|125
1748449500000|2025-05-28 16:25:00|13472.8|13471.3|13472.1|13471.2|13473.6|13472.7|13471|13470.1|129
1748449800000|2025-05-28 16:30:00|13471.7|13470.8|13469.6|13468.7|13473.2|13472.3|13469.4|13468.5|152
1748450100000|2025-05-28 16:35:00|13469.7|13468.8|13470|13469.1|13470.1|13469.2|13468.1|13467.2|143
1748450400000|2025-05-28 16:40:00|13470.8|13469.9|13470.7|13469.8|13471.9|13471|13470|13469.1|110
1748450700000|2025-05-28 16:45:00|13470.9|13470|13469.2|13468.3|13471.7|13470.4|13467.3|13466.1|167
1748451000000|2025-05-28 16:50:00|13469.1|13468.2|13469.8|13468.9|13471|13469.8|13468.4|13466.9|146
1748451300000|2025-05-28 16:55:00|13469.9|13469|13475.3|13474.4|13475.6|13474.7|13469|13468.1|170
1748451600000|2025-05-28 17:00:00|13475.4|13474.5|13475.5|13474.6|13476.8|13475.9|13473.6|13472.7|189
1748451900000|2025-05-28 17:05:00|13475.4|13474.5|13475.9|13475|13477.9|13477|13474.9|13474|105
1748452200000|2025-05-28 17:10:00|13476.3|13475.4|13479.1|13478.2|13479.1|13478.2|13475|13474.1|72
1748452500000|2025-05-28 17:15:00|13478.9|13478|13479.1|13478.2|13480.1|13479.2|13478|13477.1|38
1748452800000|2025-05-28 17:20:00|13479.2|13478.3|13478.1|13476.6|13480.2|13479.1|13477.4|13476.5|106
1748453100000|2025-05-28 17:25:00|13478|13476.5|13475.4|13473.9|13478.9|13477.9|13475.3|13473.8|118
1748453400000|2025-05-28 17:30:00|13475.2|13473.7|13474|13473.1|13475.2|13474.1|13470.7|13469.4|133
1748453700000|2025-05-28 17:35:00|13473.9|13473|13476.3|13474.8|13477.9|13476.5|13473.9|13472.5|128
1748454000000|2025-05-28 17:40:00|13476.4|13474.9|13474.3|13472.8|13476.4|13475.2|13472.8|13471.5|107
1748454300000|2025-05-28 17:45:00|13474.4|13472.9|13472.5|13471.6|13475.1|13474.2|13472.4|13471.4|107
1748454600000|2025-05-28 17:50:00|13472.4|13471.5|13471.6|13470.7|13472.8|13471.9|13470.9|13469.9|82
1748454900000|2025-05-28 17:55:00|13471.7|13470.8|13472.9|13467.2|13472.9|13470.9|13469.3|13467.2|84
1748455200000|2025-05-28 18:00:00|13473.2|13467.4|13473.2|13472.3|13473.4|13472.5|13468.3|13467.2|136
1748455500000|2025-05-28 18:05:00|13473.3|13472.4|13473.7|13472.2|13474.2|13472.9|13472|13470.8|104
1748455800000|2025-05-28 18:10:00|13473.8|13472.3|13474.5|13473|13476.7|13475.2|13473.2|13471.7|123
1748456100000|2025-05-28 18:15:00|13474.8|13473.3|13469.4|13468.5|13474.8|13473.5|13469.2|13468.3|118
1748456400000|2025-05-28 18:20:00|13469.7|13468.8|13468.3|13467.4|13470.3|13469.4|13466.7|13465.8|132
1748456700000|2025-05-28 18:25:00|13468.4|13467.5|13464.8|13463.9|13468.4|13467.5|13464.4|13463.5|77
1748457000000|2025-05-28 18:30:00|13465.1|13464.2|13463.1|13461.6|13465.1|13464.2|13463.1|13461.6|109
1748457300000|2025-05-28 18:35:00|13463.2|13461.7|13465.1|13463.6|13465.7|13464.8|13463.2|13461.7|101
1748457600000|2025-05-28 18:40:00|13464.8|13463.3|13465.4|13464.5|13466.1|13464.9|13464|13462.6|109
1748457900000|2025-05-28 18:45:00|13465.3|13464.4|13466.4|13464.9|13467.7|13466.5|13464.1|13462.6|92
1748458200000|2025-05-28 18:50:00|13466.3|13464.8|13470.3|13468.8|13470.8|13469.9|13466.1|13464.8|217
1748458500000|2025-05-28 18:55:00|13470.4|13468.9|13470|13469.1|13472.4|13471.3|13469.4|13468.2|158
1748458800000|2025-05-28 19:00:00|13469.9|13469|13469.4|13468.5|13471.1|13470.2|13468.1|13467.2|111
1748459100000|2025-05-28 19:05:00|13469.5|13468.6|13468.1|13467.2|13471.2|13470.3|13467.5|13466.6|84
1748459400000|2025-05-28 19:10:00|13468.2|13467.3|13468.8|13467.9|13468.8|13467.9|13467.1|13466.2|134
1748459700000|2025-05-28 19:15:00|13468.6|13467.7|13468.2|13466.7|13471.1|13470.2|13468|13466.7|118
1748460000000|2025-05-28 19:20:00|13468.1|13466.6|13468.8|13467.9|13470|13469.1|13468.1|13466.6|67
1748460300000|2025-05-28 19:25:00|13468.7|13467.8|13466.3|13465.4|13469.2|13468.3|13466|13465.1|53
1748460600000|2025-05-28 19:30:00|13466.6|13465.7|13464.9|13463.4|13468.1|13467.1|13464.5|13463.3|120
1748460900000|2025-05-28 19:35:00|13464.6|13463.1|13464.1|13463.2|13465.2|13464.3|13463.9|13463|112
1748461200000|2025-05-28 19:40:00|13464|13463.1|13466.5|13465.6|13466.6|13465.7|13464|13463.1|69
1748461500000|2025-05-28 19:45:00|13466.6|13465.7|13466.2|13465.3|13466.6|13465.7|13463.6|13462.7|78
1748461800000|2025-05-28 19:50:00|13466.6|13465.7|13464.4|13463.5|13466.8|13465.9|13464.2|13463.3|97
1748462100000|2025-05-28 19:55:00|13464.2|13463.3|13464.9|13464|13467.2|13466.3|13463.1|13462.2|98
1748462400000|2025-05-28 20:00:00|13464.8|13463.9|13469.1|13467.6|13469.2|13467.7|13464.8|13463.9|91
1748462700000|2025-05-28 20:05:00|13469|13467.5|13469.5|13468|13471.4|13470.1|13468.9|13467.5|64
1748463000000|2025-05-28 20:10:00|13469.4|13467.9|13468.2|13466.7|13469.4|13467.9|13467.8|13466.6|24
1748463300000|2025-05-28 20:15:00|13468.4|13466.9|13469.2|13467.7|13469.2|13467.7|13467.9|13466.5|41
1748463600000|2025-05-28 20:20:00|13469.3|13467.8|13470|13469.1|13470.6|13469.7|13469|13467.5|107
1748463900000|2025-05-28 20:25:00|13470.6|13469.7|13471|13470.1|13471.7|13470.8|13469.9|13469|51
1748464200000|2025-05-28 20:30:00|13471.1|13470.2|13471.1|13470.2|13471.3|13470.4|13469.3|13468.4|36
1748464500000|2025-05-28 20:35:00|13471.4|13469.9|13469.8|13468.9|13471.4|13469.9|13468.2|13466.7|52
1748464800000|2025-05-28 20:40:00|13469.3|13468.4|13468.9|13468|13469.4|13468.4|13467.8|13466.5|40
1748465100000|2025-05-28 20:45:00|13468.7|13467.8|13468.2|13466.7|13470.2|13468.7|13467.8|13466.3|69
1748465400000|2025-05-28 20:50:00|13468.1|13466.6|13469.9|13468.4|13469.9|13468.4|13466.9|13465.4|85
1748465700000|2025-05-28 20:55:00|13470.4|13468|13475.3|13463.4|13477.2|13469.9|13469.6|13463.4|156
1748466000000|2025-05-28 21:00:00|13475.4|13463.5|13475.2|13463.3|13475.5|13463.6|13474.2|13462.3|5
1748466300000|2025-05-28 21:05:00|13474.6|13462.7|13475.2|13463.3|13475.2|13463.3|13474.6|13462.7|5
1748466600000|2025-05-28 21:10:00|13474.7|13462.8|13474.8|13462.9|13475.2|13463.3|13474.7|13462.8|6
1748466900000|2025-05-28 21:15:00|13474.7|13462.8|13475.2|13463.3|13475.2|13463.3|13474.7|13462.8|6
1748467200000|2025-05-28 21:20:00|13474.8|13462.9|13474.8|13462.9|13474.8|13462.9|13474.8|13462.9|1
1748467500000|2025-05-28 21:25:00|13475.2|13463.3|13476.3|13464.4|13476.4|13464.5|13475.1|13463.2|9
1748467800000|2025-05-28 21:30:00|13476.4|13464.5|13476.5|13464.6|13476.5|13464.6|13476.2|13464.3|5
1748468100000|2025-05-28 21:35:00|13476.7|13464.8|13476.8|13464.9|13476.8|13464.9|13476.6|13464.7|3
1748468400000|2025-05-28 21:40:00|13477|13465.1|13477.5|13465.9|13478|13466.6|13476.7|13464.8|14
1748468700000|2025-05-28 21:45:00|13477.4|13466.6|13477.5|13465.6|13477.5|13466.6|13476.7|13465.6|7
1748469300000|2025-05-28 21:55:00|13477.4|13465.5|13476.6|13464.7|13477.7|13465.8|13476.3|13464.4|11
1748469600000|2025-05-28 22:00:00|13476.3|13464.4|13470.7|13466.8|13476.3|13467.5|13470.7|13462.3|53
1748469900000|2025-05-28 22:05:00|13470.2|13467.2|13471|13467.6|13471.4|13468.6|13469.6|13466.4|23
1748470200000|2025-05-28 22:10:00|13470.9|13468.5|13471.5|13469.4|13471.6|13469.8|13470|13467.6|33
1748470500000|2025-05-28 22:15:00|13471.3|13469.8|13470.9|13469.4|13471.5|13470|13470.4|13468.9|38
1748470800000|2025-05-28 22:20:00|13471.1|13469.6|13470.9|13469.4|13471.1|13469.6|13470.4|13468.9|44
1748471100000|2025-05-28 22:25:00|13470.8|13469.3|13470.4|13468.9|13471.1|13469.4|13470.1|13468.3|19
1748471400000|2025-05-28 22:30:00|13470.3|13468.8|13470.6|13469.1|13472|13470|13470.3|13468.8|49
1748471700000|2025-05-28 22:35:00|13471.2|13469.7|13471.4|13469.9|13472|13470.1|13471.1|13469.2|33
1748472000000|2025-05-28 22:40:00|13471.2|13469.7|13468.6|13467.1|13471.3|13469.8|13468.3|13466.8|49
1748472300000|2025-05-28 22:45:00|13469.1|13467.6|13468.4|13466.9|13469.2|13467.7|13467.3|13465.8|55
1748472600000|2025-05-28 22:50:00|13468.3|13466.8|13468.3|13466.8|13469.2|13467.7|13467.4|13465.9|32
1748472900000|2025-05-28 22:55:00|13468|13466.5|13467.4|13465.9|13468.7|13467.2|13466.4|13464.9|67
1748473200000|2025-05-28 23:00:00|13467.8|13466.3|13465|13464.1|13468.2|13466.7|13464.6|13463.7|84
1748473500000|2025-05-28 23:05:00|13465.1|13464.2|13461.1|13459.6|13465.5|13464.6|13460.2|13458.7|136
1748473800000|2025-05-28 23:10:00|13461.2|13459.7|13454.7|13453.8|13461.3|13459.8|13452|13451|383
1748474100000|2025-05-28 23:15:00|13454|13453.1|13451.9|13451|13456|13455.1|13450.3|13449|285
1748474400000|2025-05-28 23:20:00|13452.4|13451.5|13449.3|13448.4|13454.1|13452.6|13447.9|13447|196
1748474700000|2025-05-28 23:25:00|13449.5|13448.6|13453.1|13451.6|13454.4|13452.7|13448.5|13447.6|184
1748475000000|2025-05-28 23:30:00|13453.2|13451.7|13440.6|13439.1|13454.3|13452.8|13438.3|13436.8|292
1748475300000|2025-05-28 23:35:00|13440.5|13439|13425.6|13424.1|13441.9|13440.4|13420.9|13419.4|714
1748475600000|2025-05-28 23:40:00|13425.8|13424.3|13416.3|13414.8|13425.9|13424.4|13416.3|13414.8|595
1748475900000|2025-05-28 23:45:00|13416.4|13414.9|13431.1|13429.6|13431.5|13430|13416.4|13414.9|549
1748476200000|2025-05-28 23:50:00|13431.2|13429.7|13440.4|13438.9|13440.4|13438.9|13431.2|13429.7|363
1748476500000|2025-05-28 23:55:00|13440.1|13438.6|13429.3|13427.8|13440.4|13438.9|13427.7|13426.2|351
1748476800000|2025-05-29 00:00:00|13429|13427.5|13430.4|13428.7|13431.3|13429.7|13420.2|13418.7|957
1748477100000|2025-05-29 00:05:00|13430.5|13428.8|13434.3|13432.8|13439.4|13437.9|13427.6|13426.1|730
1748477400000|2025-05-29 00:10:00|13434.2|13432.7|13431.3|13429.8|13435.2|13433.7|13429.4|13427.9|590
1748477700000|2025-05-29 00:15:00|13431.4|13429.9|13426|13424.5|13431.4|13429.9|13421.6|13420.1|545
1748478000000|2025-05-29 00:20:00|13425.8|13424.3|13437.3|13435.8|13439.3|13437.8|13425.8|13424.3|536
1748478300000|2025-05-29 00:25:00|13437.4|13435.9|13442.3|13440.8|13444.5|13443|13437.2|13435.7|250
1748478600000|2025-05-29 00:30:00|13443.2|13441.7|13438.3|13436.8|13444.2|13442.7|13435.6|13434.1|350
1748478900000|2025-05-29 00:35:00|13437.8|13436.3|13439.8|13438.3|13441|13439.5|13432.2|13430.7|339
1748479200000|2025-05-29 00:40:00|13439.3|13437.8|13431.3|13429.8|13440.7|13439.2|13429.7|13428.2|367
1748479500000|2025-05-29 00:45:00|13431.5|13430|13430.5|13429|13437.6|13436.1|13429.3|13427.8|366
1748479800000|2025-05-29 00:50:00|13430.6|13429.1|13436.4|13434.9|13439|13437.5|13429.1|13427.6|418
1748480100000|2025-05-29 00:55:00|13436.3|13434.8|13429.3|13427.8|13438.3|13436.8|13427.8|13426.3|433
1748480400000|2025-05-29 01:00:00|13429.2|13427.7|13422.3|13420.8|13431|13429.5|13420.2|13418.7|513
1748480700000|2025-05-29 01:05:00|13422.8|13421.3|13427.9|13426.4|13433.1|13431.6|13421.8|13420.3|415
1748481000000|2025-05-29 01:10:00|13427.8|13426.3|13429.8|13428.3|13434.7|13433.2|13426.7|13425.2|355
1748481300000|2025-05-29 01:15:00|13429.7|13428.2|13420.9|13419.4|13431.5|13430|13419.4|13418.5|343
1748481600000|2025-05-29 01:20:00|13421|13419.5|13431.5|13430|13432|13430|13421|13419.5|358
1748481900000|2025-05-29 01:25:00|13431.3|13429.8|13430.3|13428.8|13432.3|13431.4|13427.2|13426.3|243
1748482200000|2025-05-29 01:30:00|13430|13428.5|13429.3|13427.8|13433.5|13432.6|13427|13425.8|247
1748482500000|2025-05-29 01:35:00|13428.4|13426.9|13438.2|13437.3|13438.7|13437.8|13427.2|13425.7|308
1748482800000|2025-05-29 01:40:00|13438.1|13437.2|13436.8|13435.9|13440.5|13439.1|13436.4|13435.5|205
1748483100000|2025-05-29 01:45:00|13436.6|13435.7|13436.1|13435.2|13438.5|13437|13434|13433.1|149
1748483400000|2025-05-29 01:50:00|13436.3|13435.4|13441.1|13440.2|13441.9|13441|13435.7|13434.8|189
1748483700000|2025-05-29 01:55:00|13440.9|13440|13445.1|13444.2|13445.9|13445|13440|13439.1|172
1748484000000|2025-05-29 02:00:00|13445.3|13444.4|13438.3|13436.8|13447.4|13446.5|13437.4|13436.5|232
1748484300000|2025-05-29 02:05:00|13438.4|13436.9|13433.9|13433|13438.4|13437.1|13433.9|13432.9|205
1748484600000|2025-05-29 02:10:00|13433.8|13432.9|13435.9|13434.4|13436.6|13435.4|13432.7|13431.8|146
1748484900000|2025-05-29 02:15:00|13436.3|13434.8|13437|13436.1|13438.5|13437.4|13434.2|13433.3|144
1748485200000|2025-05-29 02:20:00|13437.4|13436.5|13439.5|13438.6|13439.9|13439|13436.9|13436|168
1748485500000|2025-05-29 02:25:00|13439.3|13438.4|13439.6|13438.7|13440.1|13439.2|13437|13436.1|118
1748485800000|2025-05-29 02:30:00|13440.1|13439.2|13442.5|13440.3|13442.7|13441|13439.4|13437.9|203
1748486100000|2025-05-29 02:35:00|13442.3|13440|13440.6|13439.1|13442.6|13440.2|13438|13436.7|176
1748486400000|2025-05-29 02:40:00|13440.3|13438.8|13443.9|13442.4|13445.2|13443.7|13439|13437.8|269
1748486700000|2025-05-29 02:45:00|13444.1|13442.6|13443.2|13441.7|13447.1|13446|13442.9|13441.4|223
1748487000000|2025-05-29 02:50:00|13442.8|13441.3|13439.3|13437.8|13443.2|13441.7|13437.2|13435.7|149
1748487300000|2025-05-29 02:55:00|13439.4|13437.9|13434.5|13433|13439.6|13438.1|13434.2|13432.7|180
1748487600000|2025-05-29 03:00:00|13434.3|13432.8|13430.7|13429.8|13434.3|13432.9|13429.7|13428.2|127
1748487900000|2025-05-29 03:05:00|13430.6|13429.7|13432.3|13430.8|13433.7|13432.8|13430|13428.8|138
1748488200000|2025-05-29 03:10:00|13432.2|13430.7|13432.3|13430.8|13434|13432.8|13430.9|13429.9|89
1748488500000|2025-05-29 03:15:00|13432.1|13430.6|13437.3|13436.4|13437.5|13436.6|13431|13429.7|120
1748488800000|2025-05-29 03:20:00|13437.4|13436.5|13441|13440.1|13443.1|13442|13437.4|13436|181
1748489100000|2025-05-29 03:25:00|13440.3|13439.4|13438.9|13438|13441.3|13440.4|13438|13436.8|103
1748489400000|2025-05-29 03:30:00|13439|13438.1|13441.1|13440.2|13442|13441.1|13438.9|13438|104
1748489700000|2025-05-29 03:35:00|13441|13440.1|13437.8|13436.3|13442.2|13441|13437|13435.5|150
1748490000000|2025-05-29 03:40:00|13437.9|13436.4|13440.3|13438.8|13440.7|13439.2|13437|13435.7|138
1748490300000|2025-05-29 03:45:00|13440|13438.5|13439.3|13437.8|13442.3|13441.4|13438.6|13436.9|172
1748490600000|2025-05-29 03:50:00|13439|13437.5|13437.1|13436.2|13441.5|13440|13436.2|13434.7|128
1748490900000|2025-05-29 03:55:00|13437.4|13435.9|13436.8|13435.9|13438.1|13436.6|13435.2|13433.7|74
1748491200000|2025-05-29 04:00:00|13436.2|13434.7|13433.3|13432.4|13436.3|13435.1|13432.4|13430.8|142
1748491500000|2025-05-29 04:05:00|13433.4|13432.5|13434.3|13432.8|13435.3|13434|13432.9|13431.8|81
1748491800000|2025-05-29 04:10:00|13434.9|13434|13438.5|13437|13438.5|13437.1|13434.2|13432.7|157
1748492100000|2025-05-29 04:15:00|13438.3|13436.8|13443.4|13442.5|13443.5|13442.6|13437.9|13436.7|149
1748492400000|2025-05-29 04:20:00|13443.5|13442.6|13444.3|13442.8|13446.3|13445.3|13443.4|13442.5|70
1748492700000|2025-05-29 04:25:00|13444.4|13442.9|13444.8|13443.9|13445|13444.1|13443.2|13441.7|104
1748493000000|2025-05-29 04:30:00|13445|13444.1|13444.8|13443.9|13446.3|13445.2|13443.4|13441.5|113
1748493300000|2025-05-29 04:35:00|13444.9|13444|13444.5|13443.6|13446.7|13445.8|13444|13443.1|89
1748493600000|2025-05-29 04:40:00|13444.3|13443.4|13446.1|13444.6|13446.3|13445.1|13444.2|13443|60
1748493900000|2025-05-29 04:45:00|13445.9|13445|13443.3|13441.8|13446.3|13445.1|13442.8|13441.6|96
1748494200000|2025-05-29 04:50:00|13442.8|13441.3|13438.6|13437.7|13442.9|13441.5|13438.2|13436.7|105
1748494500000|2025-05-29 04:55:00|13438.5|13437.6|13440.5|13439.6|13440.9|13440|13437.1|13436.2|83
1748494800000|2025-05-29 05:00:00|13440.4|13439.5|13439|13438.1|13442.8|13441.3|13438.4|13436.9|168
1748495100000|2025-05-29 05:05:00|13438.9|13438|13440.5|13439|13441.1|13439.6|13438.6|13437.4|112
1748495400000|2025-05-29 05:10:00|13440.2|13438.7|13436.4|13434.9|13440.7|13439.3|13435.9|13434.6|126
1748495700000|2025-05-29 05:15:00|13436|13435.1|13438.7|13437.2|13439.3|13438.4|13434.9|13433.9|110
1748496000000|2025-05-29 05:20:00|13438.8|13437.3|13435.7|13434.2|13441.2|13439.7|13435.6|13434.2|114
1748496300000|2025-05-29 05:25:00|13436.1|13434.6|13436.5|13435.6|13437.1|13436.2|13434.7|13433.8|94
1748496600000|2025-05-29 05:30:00|13436.4|13435.5|13436.6|13435.1|13437.5|13436|13433|13432.1|126
1748496900000|2025-05-29 05:35:00|13436.5|13435|13433.3|13431.8|13438|13436.5|13431.6|13430.1|142
1748497200000|2025-05-29 05:40:00|13433.4|13431.9|13434.5|13433.6|13436.3|13434.8|13432.6|13431.7|108
1748497500000|2025-05-29 05:45:00|13433.7|13432.8|13429.8|13428.9|13435|13434.1|13428.6|13427.7|216
1748497800000|2025-05-29 05:50:00|13429.9|13429|13430.9|13429.4|13432.1|13430.7|13427.2|13425.9|212
1748498100000|2025-05-29 05:55:00|13431.1|13429.6|13434.6|13433.7|13435|13433.7|13429.7|13428.2|190
1748498400000|2025-05-29 06:00:00|13434.1|13433.2|13432.9|13432|13436.3|13435.1|13429.1|13428.2|336
1748498700000|2025-05-29 06:05:00|13432.8|13431.9|13433.1|13432.2|13435.4|13434.5|13430.1|13429.2|290
1748499000000|2025-05-29 06:10:00|13433|13432.1|13443.8|13441|13445.2|13441.5|13432.2|13431.3|379
1748499300000|2025-05-29 06:15:00|13443.6|13441.2|13446.4|13444.9|13447.2|13445.7|13442.1|13440.6|363
1748499600000|2025-05-29 06:20:00|13446|13445.1|13449.9|13449|13450|13449.1|13442.7|13441.6|352
1748499900000|2025-05-29 06:25:00|13449.6|13448.7|13456.2|13455.3|13456.6|13455.7|13448.8|13447.9|368
1748500200000|2025-05-29 06:30:00|13455.9|13455|13457.7|13456.8|13458.3|13457.4|13455.3|13454.4|278
1748500500000|2025-05-29 06:35:00|13457.6|13456.7|13452.7|13451.8|13457.6|13456.7|13451|13450.1|225
1748500800000|2025-05-29 06:40:00|13451.8|13450.9|13453.2|13452.3|13455.6|13454.7|13451.1|13450.2|228
1748501100000|2025-05-29 06:45:00|13452.8|13451.9|13454.1|13453.2|13457.1|13456.2|13452.2|13451.3|181
1748501400000|2025-05-29 06:50:00|13453.9|13453|13454.1|13453.2|13457|13456.1|13452.8|13451.9|188
1748501700000|2025-05-29 06:55:00|13454|13453.1|13457.4|13456.5|13457.8|13456.9|13453.2|13452.3|257
1748502000000|2025-05-29 07:00:00|13457.5|13456.6|13468.1|13467.2|13470.2|13469.3|13457.5|13456.6|453
1748502300000|2025-05-29 07:05:00|13467.5|13466.6|13461.9|13461|13467.5|13466.6|13459.1|13458.2|273
1748502600000|2025-05-29 07:10:00|13461.8|13460.9|13467.1|13466.2|13468.9|13468|13461.8|13460.9|329
1748502900000|2025-05-29 07:15:00|13466.5|13465.6|13463.2|13462.3|13467.7|13466.8|13459.2|13458|267
1748503200000|2025-05-29 07:20:00|13463.1|13462.2|13464.2|13463.3|13466.3|13465.4|13461|13460.1|242
1748503500000|2025-05-29 07:25:00|13464.8|13463.9|13463.6|13462.7|13465.9|13465|13462.2|13461.3|211
1748503800000|2025-05-29 07:30:00|13463.5|13462.6|13460.2|13459.3|13466.8|13465.9|13460|13459.1|248
1748504100000|2025-05-29 07:35:00|13460.5|13459.6|13464.4|13463.5|13465.8|13464.9|13459.4|13458.5|256
1748504400000|2025-05-29 07:40:00|13464.5|13463.6|13469.4|13468.5|13469.7|13468.8|13462.5|13461.1|210
1748504700000|2025-05-29 07:45:00|13469.2|13468.3|13467.8|13466.9|13470.2|13469|13466.8|13465.9|253
1748505000000|2025-05-29 07:50:00|13468.1|13467.2|13468.2|13467.3|13471.2|13470.3|13466.8|13465.9|186
1748505300000|2025-05-29 07:55:00|13468|13467.1|13465.3|13464.4|13469.1|13468.2|13464.2|13463.3|266
1748505600000|2025-05-29 08:00:00|13465.4|13464.5|13467.1|13466.2|13468.8|13467.7|13463.8|13462.9|281
1748505900000|2025-05-29 08:05:00|13466.8|13465.9|13468.1|13467.2|13468.4|13467.3|13463.8|13462.9|200
1748506200000|2025-05-29 08:10:00|13468.6|13467.7|13474.6|13472.3|13475.6|13474.4|13466.4|13465.5|312
1748506500000|2025-05-29 08:15:00|13474.4|13472.4|13465.7|13464.8|13474.6|13472.6|13465.6|13464.4|271
1748506800000|2025-05-29 08:20:00|13465.8|13464.9|13462.1|13461.2|13465.8|13464.9|13461.8|13460.9|196
1748507100000|2025-05-29 08:25:00|13461.9|13461|13457.5|13456|13461.9|13461|13455.4|13453.9|215
1748507400000|2025-05-29 08:30:00|13457.3|13456.4|13457.5|13456.6|13459.2|13458.3|13456.4|13455|213
1748507700000|2025-05-29 08:35:00|13457.8|13456.9|13463.5|13462|13464|13463.1|13457.3|13456.4|201
1748508000000|2025-05-29 08:40:00|13463.2|13462.3|13461.9|13460.4|13463.3|13462.4|13458.1|13457|203
1748508300000|2025-05-29 08:45:00|13461.7|13460.2|13466.2|13464.7|13466.2|13464.7|13460.6|13459.7|199
1748508600000|2025-05-29 08:50:00|13465.9|13465|13460|13459.1|13467.6|13466.1|13458.9|13458|160
1748508900000|2025-05-29 08:55:00|13460.1|13459.2|13460.6|13459.7|13465.6|13464.2|13459.4|13458.5|176
1748509200000|2025-05-29 09:00:00|13461.1|13460.2|13470.2|13469.3|13470.2|13469.3|13460.1|13459.2|194
1748509500000|2025-05-29 09:05:00|13470.1|13469.2|13466.2|13465.3|13470.3|13469.4|13465.1|13464.2|124
1748509800000|2025-05-29 09:10:00|13466.1|13465.2|13465.3|13464.4|13467.9|13467|13464.9|13464|124
1748510100000|2025-05-29 09:15:00|13464.9|13464|13469.2|13468.3|13469.2|13468.3|13463.8|13462.9|136
1748510400000|2025-05-29 09:20:00|13469|13468.1|13467.7|13466.8|13469.2|13468.3|13466.2|13465.3|112
1748510700000|2025-05-29 09:25:00|13467.6|13466.7|13469.7|13468.8|13470.8|13469.9|13464.7|13463.8|180
1748511000000|2025-05-29 09:30:00|13469.5|13468.6|13475.4|13474.5|13477.3|13476.3|13469.3|13468.4|197
1748511300000|2025-05-29 09:35:00|13475.3|13474.4|13474.9|13474|13477.7|13476.8|13474.4|13473.5|162
1748511600000|2025-05-29 09:40:00|13474.8|13473.9|13474.8|13473.9|13476.5|13475.6|13471.8|13470.7|150
1748511900000|2025-05-29 09:45:00|13474.9|13474|13473.2|13471.7|13476.9|13476|13472.9|13471.6|89
1748512200000|2025-05-29 09:50:00|13472.6|13471.1|13468.9|13468|13472.6|13471.2|13467.9|13467|174
1748512500000|2025-05-29 09:55:00|13469|13468.1|13469.4|13468.5|13470.4|13469.5|13466.8|13465.9|182
1748512800000|2025-05-29 10:00:00|13469.3|13468.4|13473.2|13472.3|13473.9|13473|13467.8|13466.9|199
1748513100000|2025-05-29 10:05:00|13473.3|13472.4|13476.8|13475.9|13477.4|13476.2|13471.7|13470.8|201
1748513400000|2025-05-29 10:10:00|13477|13476.1|13478.3|13477.4|13478.5|13477.6|13475|13474.1|142
1748513700000|2025-05-29 10:15:00|13477.9|13477|13478.7|13477.8|13481.6|13480.7|13476|13475.1|168
1748514000000|2025-05-29 10:20:00|13478.6|13477.7|13480.1|13479.2|13481.7|13480.8|13478.6|13477.7|179
1748514300000|2025-05-29 10:25:00|13480.2|13479.3|13483.1|13480.7|13484.5|13483.6|13478|13477.1|194
1748514600000|2025-05-29 10:30:00|13483|13480.9|13480.9|13479.4|13484.2|13482.7|13478.9|13477.7|197
1748514900000|2025-05-29 10:35:00|13480.4|13478.9|13475.3|13474.4|13480.6|13479.1|13473.1|13472.2|147
1748515200000|2025-05-29 10:40:00|13475.2|13474.3|13475.1|13474.2|13475.2|13474.3|13470.9|13470|161
1748515500000|2025-05-29 10:45:00|13475.8|13474.9|13473.6|13472.7|13476.1|13475.2|13472.1|13470.6|185
1748515800000|2025-05-29 10:50:00|13473.5|13472.6|13475.7|13474.8|13476.8|13475.9|13472.9|13472|168
1748516100000|2025-05-29 10:55:00|13475.9|13475|13473.4|13472.5|13477|13476.1|13472.9|13471.4|187
1748516400000|2025-05-29 11:00:00|13473.3|13472.4|13474.9|13474|13478.4|13477.1|13473|13472.1|167
1748516700000|2025-05-29 11:05:00|13474.8|13473.9|13470.1|13469.2|13476.2|13475.3|13468.5|13467.6|173
1748517000000|2025-05-29 11:10:00|13470.4|13469.5|13469|13468.1|13473.5|13472.6|13468.7|13467.8|134
1748517300000|2025-05-29 11:15:00|13469.2|13468.3|13464.9|13464|13470.1|13468.6|13464.4|13463.5|168
1748517600000|2025-05-29 11:20:00|13466|13465.1|13466|13465.1|13466.9|13466|13464.9|13464|168
1748517900000|2025-05-29 11:25:00|13466.3|13465.4|13468.4|13466.9|13469.2|13468.3|13466.3|13465.3|221
1748518200000|2025-05-29 11:30:00|13468.2|13466.7|13470.8|13469.9|13473|13472.1|13466.8|13465.6|245
1748518500000|2025-05-29 11:35:00|13471|13470.1|13466.9|13466|13471.9|13471|13466|13465.1|180
1748518800000|2025-05-29 11:40:00|13467|13466.1|13461.9|13461|13467.1|13466.2|13461|13459.7|224
1748519100000|2025-05-29 11:45:00|13462|13461.1|13462.2|13461.3|13463.9|13462.9|13461.3|13460.4|170
1748519400000|2025-05-29 11:50:00|13462.1|13461.2|13461.7|13460.8|13463.9|13462.9|13460.1|13459.2|179
1748519700000|2025-05-29 11:55:00|13461.9|13461|13461.1|13460.2|13461.9|13461|13458.7|13457.8|276
1748520000000|2025-05-29 12:00:00|13461.2|13460.3|13466.9|13466|13468.1|13467.2|13461.2|13460.3|274
1748520300000|2025-05-29 12:05:00|13467.2|13466.3|13467.3|13464.9|13473.4|13472.5|13466.3|13464.9|518
1748520600000|2025-05-29 12:10:00|13467.2|13464.8|13475.7|13474.8|13475.8|13474.9|13465.5|13464|236
1748520900000|2025-05-29 12:15:00|13475.6|13474.7|13480.6|13479.7|13482|13481.1|13473.5|13472.6|371
1748521200000|2025-05-29 12:20:00|13480.5|13479.6|13476.3|13474.8|13482.4|13481.5|13476|13474.8|284
1748521500000|2025-05-29 12:25:00|13476|13475.1|13479.3|13468.3|13479.3|13475.9|13473.1|13468.3|207
1748521800000|2025-05-29 12:30:00|13479.5|13468.5|13490.3|13488.8|13493.4|13491.9|13471.3|13466.3|735
1748522100000|2025-05-29 12:35:00|13491|13489.5|13489.7|13488.8|13492.9|13492|13487.8|13486.9|504
1748522400000|2025-05-29 12:40:00|13489.8|13488.9|13497.7|13496.8|13498.2|13496.8|13487.4|13486.5|538
1748522700000|2025-05-29 12:45:00|13497.6|13496.7|13499|13498.1|13499.8|13498.5|13495.2|13494.3|377
1748523000000|2025-05-29 12:50:00|13499.2|13498.3|13499.8|13498.9|13499.9|13499|13495.4|13494.5|439
1748523300000|2025-05-29 12:55:00|13500.2|13499.3|13501.8|13500.9|13505.7|13504.8|13500|13499.1|759
1748523600000|2025-05-29 13:00:00|13501.9|13501|13500.8|13499.9|13506.7|13505.7|13497|13496.1|819
1748523900000|2025-05-29 13:05:00|13500.3|13499.4|13499.2|13497.7|13507.7|13506.7|13499|13497.6|480
1748524200000|2025-05-29 13:10:00|13499.3|13497.8|13495|13494.1|13499.7|13498.8|13494.9|13494|419
1748524500000|2025-05-29 13:15:00|13495.4|13494.5|13497.4|13496.5|13498.1|13497.2|13491|13490.1|253
1748524800000|2025-05-29 13:20:00|13497.3|13496.4|13504|13503.1|13505.9|13505|13496.7|13495.8|301
1748525100000|2025-05-29 13:25:00|13504.1|13503.2|13504|13503.1|13506.8|13505.9|13500.2|13499.3|300
1748525400000|2025-05-29 13:30:00|13504.5|13503.6|13497.6|13496.7|13504.8|13503.9|13497.5|13496.6|317
1748525700000|2025-05-29 13:35:00|13497.5|13496.6|13493.2|13492.3|13498.6|13497.7|13492.1|13491.2|310
1748526000000|2025-05-29 13:40:00|13493.1|13492.2|13489.5|13488.6|13496.5|13494.8|13489.1|13488.2|374
1748526300000|2025-05-29 13:45:00|13489.4|13488.5|13493.1|13491.6|13494.9|13492.3|13487.8|13484.9|412
1748526600000|2025-05-29 13:50:00|13492.9|13491.4|13499|13495.6|13500.3|13497.6|13492.3|13490.6|349
1748526900000|2025-05-29 13:55:00|13498.9|13495.5|13493.1|13492.2|13499.3|13495.8|13490.6|13489.5|380
1748527200000|2025-05-29 14:00:00|13492.8|13491.9|13493.8|13492.3|13498.2|13496.8|13490.9|13489.7|383
1748527500000|2025-05-29 14:05:00|13493.1|13492.2|13494.3|13493.4|13496.3|13494|13491.6|13490.1|416
1748527800000|2025-05-29 14:10:00|13494.2|13493.3|13489.8|13488.9|13494.6|13493.7|13482|13480.5|358
1748528100000|2025-05-29 14:15:00|13490|13489.1|13495.6|13492.9|13495.8|13493|13489.8|13488.9|389
1748528400000|2025-05-29 14:20:00|13495.8|13492.8|13490.8|13488.3|13500.9|13500|13486.3|13484.8|658
1748528700000|2025-05-29 14:25:00|13491.1|13488.2|13486.5|13485|13494.6|13492.9|13486.2|13484.7|459
1748529000000|2025-05-29 14:30:00|13486.4|13484.9|13487.4|13485.9|13489.3|13487.8|13483.9|13483|443
1748529300000|2025-05-29 14:35:00|13487.3|13485.8|13483.9|13483|13488.3|13486.8|13483.1|13481.9|391
1748529600000|2025-05-29 14:40:00|13483.6|13482.1|13481.7|13480.8|13484.2|13483|13477.1|13476.2|301
1748529900000|2025-05-29 14:45:00|13481.8|13480.9|13483.7|13482.8|13490.7|13489.8|13481.3|13480.3|461
1748530200000|2025-05-29 14:50:00|13483.6|13482.7|13485.1|13484.2|13490.1|13489.2|13483.6|13482.7|363
1748530500000|2025-05-29 14:55:00|13485.3|13484.4|13483.3|13482.4|13489.7|13488.8|13482.7|13481.8|420
1748530800000|2025-05-29 15:00:00|13483.1|13482.2|13485|13484.1|13485.7|13484.8|13480.5|13479.6|442
1748531100000|2025-05-29 15:05:00|13485.3|13484.4|13486.9|13486|13488.9|13488|13484.6|13483.7|324
1748531400000|2025-05-29 15:10:00|13487.2|13486.3|13486|13485.1|13490.1|13489.2|13486|13485.1|280
1748531700000|2025-05-29 15:15:00|13486.5|13485.6|13487.4|13486.5|13490.5|13489.6|13485.5|13484.6|248
1748532000000|2025-05-29 15:20:00|13487.6|13486.7|13489.3|13488.4|13489.6|13488.7|13485.5|13484.6|262
1748532300000|2025-05-29 15:25:00|13489.4|13488.5|13489.8|13488.9|13491|13489.9|13485.3|13484.4|267
1748532600000|2025-05-29 15:30:00|13489.9|13489|13491.1|13490.2|13494.7|13493.8|13488.6|13487.7|323
1748532900000|2025-05-29 15:35:00|13491.7|13490.8|13490.7|13489.8|13496|13494.8|13490.2|13489.3|284
1748533200000|2025-05-29 15:40:00|13490.8|13489.9|13488|13487.1|13492.3|13491|13485.7|13484.6|243
1748533500000|2025-05-29 15:45:00|13488.1|13487.2|13484.7|13483.8|13488.1|13487.2|13482.8|13481.9|165
1748533800000|2025-05-29 15:50:00|13485.7|13484.8|13483.9|13483|13486.7|13485.8|13482.7|13481.8|155
1748534100000|2025-05-29 15:55:00|13484.3|13482.8|13488.8|13487.9|13491.2|13490|13484|13482.8|371
1748534400000|2025-05-29 16:00:00|13488.7|13487.8|13498.1|13496.6|13498.1|13496.6|13487.7|13486.5|402
1748534700000|2025-05-29 16:05:00|13498.2|13496.7|13499.3|13497.8|13499.5|13498.1|13495.1|13493.9|273
1748535000000|2025-05-29 16:10:00|13499.1|13497.6|13503.9|13503|13504.7|13503.2|13498.1|13497.2|183
1748535300000|2025-05-29 16:15:00|13503.2|13502.3|13504.8|13503.9|13505.6|13504.7|13501.9|13501|233
1748535600000|2025-05-29 16:20:00|13504.7|13503.8|13498.1|13496.6|13505.1|13504.2|13498.1|13496.6|201
1748535900000|2025-05-29 16:25:00|13498.3|13496.8|13495.1|13494.2|13498.4|13496.9|13492.8|13491.9|179
1748536200000|2025-05-29 16:30:00|13495.2|13494.3|13496.4|13495.5|13498.9|13498|13495.2|13494.3|156
1748536500000|2025-05-29 16:35:00|13496.5|13495.6|13501.9|13501|13502.6|13501.7|13496.4|13495.5|197
1748536800000|2025-05-29 16:40:00|13502.7|13501.8|13502.3|13500.8|13503.3|13502.4|13499.8|13498.9|133
1748537100000|2025-05-29 16:45:00|13502|13500.5|13499|13498.1|13502.7|13501.8|13498.9|13497.6|191
1748537400000|2025-05-29 16:50:00|13499.2|13497.7|13496.9|13496|13499.2|13497.7|13494.9|13493.7|151
1748537700000|2025-05-29 16:55:00|13497|13496.1|13493.5|13492.6|13497.1|13496.2|13493.5|13492.4|183
1748538000000|2025-05-29 17:00:00|13493.8|13492.9|13492.1|13491.2|13495.3|13494.1|13491.6|13490.4|280
1748538300000|2025-05-29 17:05:00|13492|13491.1|13490.6|13489.1|13494.3|13493.4|13490.3|13488.8|191
1748538600000|2025-05-29 17:10:00|13490.4|13488.9|13491.1|13490.2|13494.3|13493.1|13490.1|13488.7|179
1748538900000|2025-05-29 17:15:00|13491.2|13490.3|13489.8|13488.3|13492.6|13491.4|13489|13487.5|149
1748539200000|2025-05-29 17:20:00|13490|13488.5|13489.2|13487.7|13491.2|13490.3|13488.4|13487.2|130
1748539500000|2025-05-29 17:25:00|13489.3|13487.8|13488|13487.1|13490.3|13489.4|13487.8|13486.9|125
1748539800000|2025-05-29 17:30:00|13487.9|13487|13491.9|13491|13491.9|13491|13487.9|13487|153
1748540100000|2025-05-29 17:35:00|13491.8|13490.9|13498.6|13497.1|13498.7|13497.2|13491.8|13490.9|138
1748540400000|2025-05-29 17:40:00|13498.8|13497.3|13505|13503.5|13505|13503.9|13497.9|13496.6|152
1748540700000|2025-05-29 17:45:00|13504.7|13503.2|13500.1|13498.6|13504.7|13503.8|13498.9|13497.6|211
1748541000000|2025-05-29 17:50:00|13499.6|13498.1|13497.8|13496.9|13500.5|13499.1|13497.7|13496.6|156
1748541300000|2025-05-29 17:55:00|13497.5|13496.6|13497.7|13496.8|13498.3|13497.2|13496.7|13495.8|141
1748541600000|2025-05-29 18:00:00|13497.3|13496.4|13500.6|13499.7|13503.2|13502.3|13496.9|13496|208
1748541900000|2025-05-29 18:05:00|13500.7|13499.8|13503.6|13502.7|13504.9|13504|13500.2|13499.3|149
1748542200000|2025-05-29 18:10:00|13503.7|13502.8|13503.8|13502.9|13504|13503.1|13501.8|13500.9|133
1748542500000|2025-05-29 18:15:00|13503.9|13503|13503.7|13502.8|13504.8|13503.9|13502.8|13501.9|160
1748542800000|2025-05-29 18:20:00|13503.4|13502.5|13499.4|13498.5|13503.6|13502.7|13499.1|13498.2|126
1748543100000|2025-05-29 18:25:00|13499.1|13498.2|13499.2|13498.3|13499.9|13499|13497.8|13496.9|92
1748543400000|2025-05-29 18:30:00|13499.6|13498.7|13500.9|13500|13502|13501.1|13499.3|13498.4|134
1748543700000|2025-05-29 18:35:00|13500.8|13499.9|13501.4|13500.5|13501.8|13500.9|13500.3|13499.4|135
1748544000000|2025-05-29 18:40:00|13501.5|13500.6|13503.7|13502.8|13503.8|13502.9|13501.5|13500.6|102
1748544300000|2025-05-29 18:45:00|13503.3|13502.4|13501.8|13500.9|13503.7|13502.8|13500.7|13499.8|120
1748544600000|2025-05-29 18:50:00|13501.7|13500.8|13501.2|13499.7|13502.2|13500.9|13500.6|13499.1|182
1748544900000|2025-05-29 18:55:00|13500.3|13498.8|13498.8|13497.9|13501.4|13500.5|13498.8|13497.9|141
1748545200000|2025-05-29 19:00:00|13498.9|13498|13499.8|13498.9|13500.8|13499.9|13498|13496.7|137
1748545500000|2025-05-29 19:05:00|13499.7|13498.8|13499.9|13499|13500.9|13499.4|13498.5|13497.6|165
1748545800000|2025-05-29 19:10:00|13499.8|13498.9|13498.9|13498|13501|13500.1|13498.3|13497.4|158
1748546100000|2025-05-29 19:15:00|13498.8|13497.9|13496.2|13495.3|13500.1|13499.2|13494.7|13493.8|151
1748546400000|2025-05-29 19:20:00|13496.4|13495.5|13500|13499.1|13500.9|13500|13494.9|13494|171
1748546700000|2025-05-29 19:25:00|13500.5|13499.6|13499.7|13498.8|13500.5|13499.6|13498.5|13497.6|131
1748547000000|2025-05-29 19:30:00|13499|13498.1|13497.9|13497|13499.3|13498.4|13497.7|13496.8|82
1748547300000|2025-05-29 19:35:00|13498|13497.1|13496.7|13495.8|13498.9|13498|13496.7|13495.7|61
1748547600000|2025-05-29 19:40:00|13496.8|13495.9|13494.2|13493.3|13497.1|13496.2|13492.9|13492|94
1748547900000|2025-05-29 19:45:00|13494.1|13493.2|13496.1|13495.2|13496.8|13495.9|13493.7|13492.8|93
1748548200000|2025-05-29 19:50:00|13496.4|13495.5|13495.6|13494.7|13497.5|13496.6|13495.6|13494.7|106
1748548500000|2025-05-29 19:55:00|13495.7|13494.8|13495.1|13494.2|13496.5|13495.6|13494.4|13493.5|103
1748548800000|2025-05-29 20:00:00|13495|13494.1|13495.8|13494.9|13496|13495.1|13492.7|13491.8|86
1748549100000|2025-05-29 20:05:00|13496.1|13494.6|13494.8|13493.3|13496.1|13495|13494.3|13493|47
1748549400000|2025-05-29 20:10:00|13494.7|13493.2|13496.1|13495.2|13496.9|13495.9|13492.3|13491.4|130
1748549700000|2025-05-29 20:15:00|13496|13495.1|13496.5|13495|13497|13495.8|13495.7|13494.6|35
1748550000000|2025-05-29 20:20:00|13496.3|13494.8|13494.3|13492.8|13496.3|13494.9|13494|13492.8|21
1748550300000|2025-05-29 20:25:00|13494|13493.1|13493.9|13493|13494.2|13493.1|13493.7|13492.6|12
1748550600000|2025-05-29 20:30:00|13494|13493.1|13492.3|13490.8|13494.3|13493.1|13491|13489.5|54
1748550900000|2025-05-29 20:35:00|13491.5|13490.6|13494.4|13492.9|13494.7|13493.2|13490.8|13489.6|26
1748551200000|2025-05-29 20:40:00|13494.8|13493.3|13493.9|13492.4|13494.8|13493.3|13493.3|13491.8|66
1748551500000|2025-05-29 20:45:00|13494.3|13492.8|13495.4|13493.9|13496.4|13494.9|13494|13492.5|64
1748551800000|2025-05-29 20:50:00|13495.3|13493.8|13496.2|13494.7|13497.6|13496.1|13495.3|13493.8|130
1748552100000|2025-05-29 20:55:00|13496.7|13494.3|13499|13487.1|13500.7|13494.3|13493.8|13483.7|118
1748552400000|2025-05-29 21:00:00|13499.1|13487.2|13496.3|13484.4|13499.1|13487.2|13496.3|13484.4|6
1748552700000|2025-05-29 21:05:00|13496.6|13484.7|13496.9|13485|13496.9|13485|13496.6|13484.7|6
1748553000000|2025-05-29 21:10:00|13498.9|13487|13497.2|13485.3|13499.5|13487.6|13497.2|13485.3|9
1748553300000|2025-05-29 21:15:00|13497.3|13485.4|13498.3|13486.4|13498.4|13486.5|13497.3|13485.4|26
1748553600000|2025-05-29 21:20:00|13498.2|13486.3|13498.4|13486.5|13498.5|13486.6|13498.1|13486.2|21
1748553900000|2025-05-29 21:25:00|13498.3|13486.4|13498.5|13486.6|13498.5|13486.6|13498.3|13486.4|25
1748554200000|2025-05-29 21:30:00|13498.6|13486.7|13498.3|13486.4|13498.6|13486.7|13498.3|13486.4|30
1748554500000|2025-05-29 21:35:00|13498.4|13486.5|13497.6|13485.7|13498.4|13486.5|13497.5|13485.6|32
1748554800000|2025-05-29 21:40:00|13497.5|13485.6|13497.5|13485.6|13497.7|13485.8|13497.5|13485.6|17
1748555100000|2025-05-29 21:45:00|13497.6|13485.7|13497|13485.1|13497.9|13486|13496.9|13485|12
1748555400000|2025-05-29 21:50:00|13496.9|13485|13496.4|13484.5|13497|13485.1|13496.4|13484.5|8
1748555700000|2025-05-29 21:55:00|13496.3|13484.4|13497.8|13485.9|13501.5|13489.6|13493.3|13482.2|37
1748556000000|2025-05-29 22:00:00|13497.9|13486|13493.1|13489.7|13499.2|13490.9|13492.6|13486|44
1748556300000|2025-05-29 22:05:00|13492.6|13490.1|13492.6|13489.7|13494|13491.3|13492.4|13489.6|49
1748556600000|2025-05-29 22:10:00|13492.8|13490|13495.5|13492.6|13496|13492.8|13492.8|13489.8|55
1748556900000|2025-05-29 22:15:00|13495.8|13492.7|13495.7|13494.2|13496.7|13494.5|13495.2|13492.7|22
1748557200000|2025-05-29 22:20:00|13495.9|13494.4|13499.9|13498.4|13499.9|13498.4|13495.9|13493.8|37
1748557500000|2025-05-29 22:25:00|13499.7|13498.2|13498.9|13497.4|13500|13498.5|13496.2|13494.7|86
1748557800000|2025-05-29 22:30:00|13498.7|13497.2|13496.9|13495.4|13498.7|13497.2|13496.5|13495|53
1748558100000|2025-05-29 22:35:00|13496.8|13495.3|13496.6|13495.1|13497.3|13495.8|13496.2|13494.7|42
1748558400000|2025-05-29 22:40:00|13496.5|13495|13498.1|13496.6|13498.1|13496.6|13496.2|13494.7|54
1748558700000|2025-05-29 22:45:00|13498.2|13496.7|13498.2|13496.7|13498.6|13497.1|13497.5|13496|34
1748559000000|2025-05-29 22:50:00|13498.1|13496.6|13497.6|13496.1|13498.1|13496.6|13496.9|13495.4|21
1748559300000|2025-05-29 22:55:00|13497.5|13496|13495.1|13493.6|13497.5|13496|13493.4|13491.9|40
1748559600000|2025-05-29 23:00:00|13495.8|13494.3|13495.9|13495|13496.2|13495.3|13495.2|13494|56
1748559900000|2025-05-29 23:05:00|13496|13495.1|13497.3|13495.8|13497.6|13496.7|13495.6|13494.7|47
1748560200000|2025-05-29 23:10:00|13497.4|13495.9|13496.1|13495.2|13497.4|13496.2|13494|13492.5|56
1748560500000|2025-05-29 23:15:00|13497.6|13496.7|13498|13496.5|13498|13497|13497.1|13496.2|54
1748560800000|2025-05-29 23:20:00|13497.2|13496.3|13498.4|13497.5|13498.6|13497.7|13496.9|13496|45
1748561100000|2025-05-29 23:25:00|13498.6|13497.1|13499.7|13498.8|13500.7|13499.8|13498.1|13497.1|37
1748561400000|2025-05-29 23:30:00|13499.8|13498.9|13500.7|13499.8|13501.3|13500.4|13499.5|13498.6|68
1748561700000|2025-05-29 23:35:00|13500.6|13499.7|13500.9|13500|13501.2|13500.3|13500.1|13499.2|53
1748562000000|2025-05-29 23:40:00|13500.8|13499.9|13500.3|13498.8|13500.8|13499.9|13498.4|13497.5|72
1748562300000|2025-05-29 23:45:00|13500.2|13498.7|13499.4|13497.9|13500.7|13499.1|13499.3|13497.8|73
1748562600000|2025-05-29 23:50:00|13499.5|13498|13500.5|13499|13501.1|13499.6|13499.1|13497.6|125
1748562900000|2025-05-29 23:55:00|13500.3|13498.8|13500|13498.5|13501.3|13499.8|13499.5|13498|156
1748563200000|2025-05-30 00:00:00|13499.7|13498.2|13502.6|13501.1|13504|13502.5|13499.2|13497.7|205
1748563500000|2025-05-30 00:05:00|13502.9|13501.4|13503.4|13502.5|13505.5|13504|13502.1|13500.6|145
1748563800000|2025-05-30 00:10:00|13503.3|13502.4|13501.9|13501|13504.7|13503.2|13501.5|13500.2|162
1748564100000|2025-05-30 00:15:00|13501.8|13500.9|13508|13507.1|13508.3|13507.1|13501.7|13500.2|166
1748564400000|2025-05-30 00:20:00|13507.9|13507|13508.1|13507.2|13509.2|13507.9|13505.6|13504.7|169
1748564700000|2025-05-30 00:25:00|13508.4|13507.5|13508.9|13508|13510.4|13509.1|13508|13507.1|159
1748565000000|2025-05-30 00:30:00|13508.7|13507.8|13498.3|13496.8|13508.7|13507.8|13498.3|13496.8|224
1748565300000|2025-05-30 00:35:00|13497.7|13497.1|13498|13497.1|13500.3|13499.1|13496.7|13495.8|209
1748565600000|2025-05-30 00:40:00|13498.2|13497.3|13497.3|13495.8|13499.2|13497.9|13495.6|13494.1|162
1748565900000|2025-05-30 00:45:00|13497.2|13495.7|13495.5|13494.6|13498.6|13497.1|13495.3|13493.8|208
1748566200000|2025-05-30 00:50:00|13495.2|13494.3|13493.1|13491.6|13495.5|13494.6|13490.8|13489.9|319
1748566500000|2025-05-30 00:55:00|13493.6|13492.1|13497|13496.1|13499.6|13498.1|13493.6|13492.1|322
1748566800000|2025-05-30 01:00:00|13497.1|13496.2|13500.8|13499.3|13501.4|13500.5|13497.1|13496.2|314
1748567100000|2025-05-30 01:05:00|13501.1|13499.6|13500.8|13499.9|13507.8|13506.9|13500.5|13499.4|358
1748567400000|2025-05-30 01:10:00|13500.7|13499.8|13499.3|13498.4|13501.4|13500.5|13498.4|13497.5|155
1748567700000|2025-05-30 01:15:00|13499.4|13498.5|13507.3|13506.4|13509.1|13508.2|13499|13498.1|189
1748568000000|2025-05-30 01:20:00|13507.1|13506.2|13505.6|13504.7|13511.4|13510.5|13505.1|13504.2|199
1748568300000|2025-05-30 01:25:00|13505.8|13504.9|13499.4|13498.5|13506.9|13506|13499.4|13498.5|159
1748568600000|2025-05-30 01:30:00|13499.2|13498.3|13493.2|13492.3|13499.2|13498.3|13493|13492.1|260
1748568900000|2025-05-30 01:35:00|13493.3|13492.4|13488.5|13487.6|13495|13494.1|13485.5|13484.4|279
1748569200000|2025-05-30 01:40:00|13488.8|13487.9|13484.9|13484|13489.4|13488.5|13484.8|13483.7|219
1748569500000|2025-05-30 01:45:00|13484.5|13483.6|13483.6|13482.1|13487.3|13486.4|13483.4|13481.9|198
1748569800000|2025-05-30 01:50:00|13483.3|13481.8|13485.2|13484.3|13487.4|13486.5|13481.2|13479.7|227
1748570100000|2025-05-30 01:55:00|13484.9|13483.7|13482.6|13481.7|13485.4|13484.5|13480.7|13479.8|264
1748570400000|2025-05-30 02:00:00|13482.4|13481.5|13481.7|13480.8|13487|13486.1|13481.1|13480.2|223
1748570700000|2025-05-30 02:05:00|13481.6|13480.7|13483.9|13483|13483.9|13483|13479.9|13478.7|193
1748571000000|2025-05-30 02:10:00|13483.6|13482.7|13480|13479.1|13483.9|13483|13478.7|13477.8|234
1748571300000|2025-05-30 02:15:00|13480.2|13479.3|13479.3|13478.4|13480.8|13479.9|13478.4|13477.5|139
1748571600000|2025-05-30 02:20:00|13479.4|13478.5|13480.4|13479.5|13481.4|13480.5|13477.2|13476.3|135
1748571900000|2025-05-30 02:25:00|13480.3|13479.4|13480|13479.1|13482.1|13481.1|13479.8|13478.3|125
1748572200000|2025-05-30 02:30:00|13479.9|13479|13477.3|13475.8|13479.9|13479|13476.6|13475.1|115
1748572500000|2025-05-30 02:35:00|13477.2|13475.7|13474.4|13472.9|13477.8|13476.9|13473.7|13472.2|142
1748572800000|2025-05-30 02:40:00|13474.3|13472.8|13474.4|13472.9|13476.6|13475.2|13473.4|13472.5|148
1748573100000|2025-05-30 02:45:00|13474.5|13473|13472.1|13470.6|13474.5|13473|13471.9|13470.6|121
1748573400000|2025-05-30 02:50:00|13472|13470.5|13473.4|13472.5|13473.8|13472.9|13471.3|13470.2|101
1748573700000|2025-05-30 02:55:00|13473.7|13472.8|13473.2|13472.3|13473.8|13472.9|13471.8|13470.9|124
1748574000000|2025-05-30 03:00:00|13473.4|13472.5|13477|13476.1|13478.2|13477.3|13473.4|13472.5|95
1748574300000|2025-05-30 03:05:00|13477.1|13476.2|13478|13477.1|13478.4|13477.3|13475.9|13474.8|92
1748574600000|2025-05-30 03:10:00|13478.3|13476.8|13477.9|13477|13480.3|13479|13477.5|13476.3|71
1748574900000|2025-05-30 03:15:00|13478.1|13477.2|13477.8|13476.9|13479.1|13478.2|13476.8|13475.6|78
1748575200000|2025-05-30 03:20:00|13477.7|13476.8|13477|13476.1|13477.7|13476.8|13474.9|13474|69
1748575500000|2025-05-30 03:25:00|13477.2|13476.3|13475.2|13474.3|13477.9|13477|13474.9|13474|61
1748575800000|2025-05-30 03:30:00|13475|13474.1|13477.5|13476.6|13477.9|13477|13473.1|13472.2|89
1748576100000|2025-05-30 03:35:00|13477.2|13476.3|13475.8|13474.9|13478.4|13476.9|13475.5|13474.4|83
1748576400000|2025-05-30 03:40:00|13475.7|13474.8|13470.9|13470|13476.4|13474.9|13470.9|13469.9|124
1748576700000|2025-05-30 03:45:00|13470.8|13469.9|13469.9|13469|13471.3|13469.9|13468.9|13467.6|162
1748577000000|2025-05-30 03:50:00|13469.8|13468.9|13470.6|13469.7|13471.4|13470.5|13469.1|13468.2|93
1748577300000|2025-05-30 03:55:00|13470.5|13469.6|13471.4|13470.5|13471.8|13470.9|13468.9|13468|100
1748577600000|2025-05-30 04:00:00|13472.2|13471.3|13471.6|13470.7|13475.1|13474.2|13470.4|13469.5|149
1748577900000|2025-05-30 04:05:00|13471.8|13470.9|13470.8|13469.9|13472.9|13472|13470.3|13469.4|63
1748578200000|2025-05-30 04:10:00|13470.7|13469.8|13471.5|13470|13472.2|13471.1|13470.7|13469.7|76
1748578500000|2025-05-30 04:15:00|13471.6|13470.1|13471.1|13470.2|13473|13472.1|13471|13469.8|87
1748578800000|2025-05-30 04:20:00|13471.6|13470.7|13474.1|13473.2|13474.7|13473.3|13471.2|13470.3|83
1748579100000|2025-05-30 04:25:00|13474.2|13473.3|13474.4|13473.5|13476.2|13474.7|13474|13472.6|131
1748579400000|2025-05-30 04:30:00|13474.1|13473.2|13474.1|13473.2|13474.8|13473.6|13473|13472.1|74
1748579700000|2025-05-30 04:35:00|13474.2|13473.3|13473.6|13472.1|13474.9|13473.5|13472.9|13471.8|79
1748580000000|2025-05-30 04:40:00|13473.7|13472.2|13473.2|13472.3|13474|13472.8|13472.1|13471.2|64
1748580300000|2025-05-30 04:45:00|13473.3|13472.4|13473.8|13472.9|13474.4|13473.5|13471|13470.1|69
1748580600000|2025-05-30 04:50:00|13473.6|13472.7|13472.7|13471.8|13473.8|13472.9|13471.5|13470.6|67
1748580900000|2025-05-30 04:55:00|13472.2|13471.3|13471.8|13470.9|13472.8|13471.9|13470.9|13469.9|67
1748581200000|2025-05-30 05:00:00|13472.2|13471.3|13473|13472.1|13473|13472.1|13468.8|13467.9|109
1748581500000|2025-05-30 05:05:00|13473.1|13472.2|13475|13474.1|13475.2|13474.1|13470.3|13469.4|110
1748581800000|2025-05-30 05:10:00|13475.2|13474.3|13475.6|13474.7|13477.2|13476.3|13474.7|13473.7|96
1748582100000|2025-05-30 05:15:00|13475.7|13474.8|13475.9|13475|13477.9|13477|13474.9|13473.7|112
1748582400000|2025-05-30 05:20:00|13476.1|13475.2|13475.2|13473.7|13477.5|13476.6|13474.8|13473.3|79
1748582700000|2025-05-30 05:25:00|13475.6|13474.1|13475.2|13474.3|13476.2|13475.3|13474.9|13473.4|80
1748583000000|2025-05-30 05:30:00|13475.1|13474.2|13475.4|13474.5|13476|13475.1|13473.4|13472.5|74
1748583300000|2025-05-30 05:35:00|13475.3|13474.4|13476.8|13475.9|13477.5|13476.6|13472.4|13471.5|90
1748583600000|2025-05-30 05:40:00|13477.1|13476.2|13477.8|13476.3|13478.8|13477.9|13475.4|13474.5|101
1748583900000|2025-05-30 05:45:00|13477.7|13476.8|13476.9|13476|13478.2|13476.8|13473.8|13472.9|108
1748584200000|2025-05-30 05:50:00|13477|13476.1|13479.4|13478.5|13480.5|13479.6|13476.7|13475.8|113
1748584500000|2025-05-30 05:55:00|13479.9|13479|13479.8|13478.9|13483.9|13482.9|13479.3|13478.2|220
1748584800000|2025-05-30 06:00:00|13479.9|13479|13476.5|13475.6|13479.9|13479|13475.4|13474.2|239
1748585100000|2025-05-30 06:05:00|13476.4|13475.5|13470|13469.1|13476.4|13475.5|13470|13469.1|282
1748585400000|2025-05-30 06:10:00|13470.1|13469.2|13467.1|13466.2|13470.1|13469.2|13465.3|13464.4|252
1748585700000|2025-05-30 06:15:00|13467.2|13466.3|13468.3|13467.4|13470.3|13469.4|13464.6|13463.7|223
1748586000000|2025-05-30 06:20:00|13468.4|13467.5|13474.6|13473.7|13474.7|13473.8|13468.1|13467.2|196
1748586300000|2025-05-30 06:25:00|13474.4|13473.5|13473.1|13472.2|13475.3|13474.4|13472.4|13471.5|154
1748586600000|2025-05-30 06:30:00|13473.2|13472.3|13473.9|13473|13477.9|13477|13473|13472.1|259
1748586900000|2025-05-30 06:35:00|13474|13473.1|13479.9|13479|13480.9|13480|13472.9|13472|159
1748587200000|2025-05-30 06:40:00|13480.5|13479.6|13481.1|13480.2|13482.1|13481.2|13477.6|13476.7|174
1748587500000|2025-05-30 06:45:00|13481.2|13480.3|13482.2|13480.7|13482.3|13481.1|13477.6|13476.7|178
1748587800000|2025-05-30 06:50:00|13481.9|13481|13484.9|13484|13486|13485.1|13481.5|13480.3|119
1748588100000|2025-05-30 06:55:00|13485|13484.1|13478.5|13477.6|13485.1|13484.2|13478|13477.1|212
1748588400000|2025-05-30 07:00:00|13478.4|13477.5|13469|13468.1|13478.7|13477.8|13465.8|13464.9|480
1748588700000|2025-05-30 07:05:00|13469.2|13468.3|13459.1|13458.2|13471|13470.1|13459.1|13458.2|358
1748589000000|2025-05-30 07:10:00|13459.8|13458.9|13460.7|13459.8|13461.3|13460.4|13456.4|13455.5|281
1748589300000|2025-05-30 07:15:00|13460.8|13459.9|13458.2|13457.3|13461.3|13460.4|13456.2|13455.3|240
1748589600000|2025-05-30 07:20:00|13458|13457.1|13462.8|13461.3|13462.8|13461.9|13455.5|13454.6|290
1748589900000|2025-05-30 07:25:00|13462.9|13461.4|13464.3|13463.4|13465.8|13464.9|13459.4|13458.5|284
1748590200000|2025-05-30 07:30:00|13464.2|13463.3|13474.1|13472.6|13474.2|13472.7|13463.9|13463|313
1748590500000|2025-05-30 07:35:00|13473.4|13471.9|13473|13472.1|13474.4|13473.4|13468.7|13467.8|269
1748590800000|2025-05-30 07:40:00|13472.7|13471.8|13474.9|13474|13477.1|13476.2|13470.6|13469.7|200
1748591100000|2025-05-30 07:45:00|13475|13474.1|13480.7|13479.8|13480.8|13479.9|13474|13472.7|333
1748591400000|2025-05-30 07:50:00|13480.8|13479.9|13480.3|13478.8|13482.5|13480.7|13477.6|13476.1|465
1748591700000|2025-05-30 07:55:00|13481.3|13479.8|13478.6|13477.7|13482.3|13480.8|13473.4|13472.5|339
1748592000000|2025-05-30 08:00:00|13479.2|13478.3|13481.3|13480.4|13483.1|13482.2|13477.9|13477|430
1748592300000|2025-05-30 08:05:00|13481.2|13480.3|13475.9|13475|13483.2|13482.3|13474.8|13473.9|217
1748592600000|2025-05-30 08:10:00|13476|13475.1|13471.6|13470.7|13476.6|13475.7|13469.9|13469|214
1748592900000|2025-05-30 08:15:00|13471.5|13470.6|13479.9|13479|13480|13479.1|13469.1|13468.2|219
1748593200000|2025-05-30 08:20:00|13479.8|13478.9|13479|13478.1|13479.8|13478.9|13475.8|13474.9|208
1748593500000|2025-05-30 08:25:00|13478.9|13478|13479.2|13478.3|13479.9|13479|13477.1|13476.2|200
1748593800000|2025-05-30 08:30:00|13479.1|13478.2|13482.3|13481.4|13485.1|13484.2|13478.9|13478|250
1748594100000|2025-05-30 08:35:00|13483|13482.1|13481.7|13480.8|13483.8|13482.9|13478.5|13477.6|172
1748594400000|2025-05-30 08:40:00|13481.2|13480.3|13483.2|13482.3|13483.8|13482.9|13480|13479.1|107
1748594700000|2025-05-30 08:45:00|13483.1|13482.2|13479|13478.1|13483.1|13482.2|13476.7|13475.8|186
1748595000000|2025-05-30 08:50:00|13478.7|13477.8|13470.5|13469.6|13479.1|13478.2|13469|13467.6|193
1748595300000|2025-05-30 08:55:00|13470.4|13469.5|13466.5|13465.6|13470.7|13469.8|13465.5|13464.6|274
1748595600000|2025-05-30 09:00:00|13466.4|13465.5|13469.8|13468.3|13472.5|13471.2|13465.2|13464.3|241
1748595900000|2025-05-30 09:05:00|13469.7|13468.2|13470.6|13469.7|13472.8|13471.9|13467.7|13466.8|183
1748596200000|2025-05-30 09:10:00|13470.9|13470|13468.9|13468|13473.9|13473|13468|13466.8|176
1748596500000|2025-05-30 09:15:00|13469.4|13467.9|13467.7|13466.2|13469.8|13468.9|13465.2|13464.3|224
1748596800000|2025-05-30 09:20:00|13467.5|13466|13468|13466.5|13469.9|13468.7|13466.1|13465.2|152
1748597100000|2025-05-30 09:25:00|13468.2|13466.7|13470.2|13469.3|13473.3|13472.3|13467.8|13466.3|161
1748597400000|2025-05-30 09:30:00|13470.1|13469.2|13466|13465.1|13470.3|13469.2|13463.2|13462.3|201
1748597700000|2025-05-30 09:35:00|13466.3|13465.4|13466.2|13465.3|13467|13466.1|13464.7|13463.8|103
1748598000000|2025-05-30 09:40:00|13466.6|13465.7|13472|13471.1|13472.2|13471.3|13466.1|13465.2|150
1748598300000|2025-05-30 09:45:00|13471.8|13470.9|13472|13471.1|13473.7|13472.8|13470.2|13469.1|197
1748598600000|2025-05-30 09:50:00|13472.1|13471.2|13472.2|13471.3|13473.9|13472.4|13467.6|13466.7|178
1748598900000|2025-05-30 09:55:00|13472.1|13471.2|13470.9|13470|13473.1|13471.9|13468.5|13467.6|232
1748599200000|2025-05-30 10:00:00|13470.2|13469.3|13473.4|13472.5|13474.5|13473.6|13468.9|13467.7|233
1748599500000|2025-05-30 10:05:00|13473.7|13472.8|13472.3|13471.4|13476.3|13475.1|13472.3|13471.4|103
1748599800000|2025-05-30 10:10:00|13472|13471.1|13480.2|13479.3|13482.2|13481.3|13471.8|13470.9|154
1748600100000|2025-05-30 10:15:00|13479.9|13479|13480.1|13479.2|13481.1|13480.2|13475.9|13475|136
1748600400000|2025-05-30 10:20:00|13480.4|13479.5|13480.7|13479.8|13481.4|13480.1|13478|13477.1|116
1748600700000|2025-05-30 10:25:00|13480.9|13480|13476.7|13475.8|13480.9|13480|13474.2|13473.3|158
1748601000000|2025-05-30 10:30:00|13476.5|13475.6|13478.1|13477.2|13479.9|13479|13475|13474.1|149
1748601300000|2025-05-30 10:35:00|13478.9|13478|13481.2|13480.3|13482.1|13481.1|13478.1|13477.2|119
1748601600000|2025-05-30 10:40:00|13481.6|13480.7|13480.6|13479.7|13482.3|13481.2|13479.8|13478.9|187
1748601900000|2025-05-30 10:45:00|13480.7|13479.8|13477.2|13476.3|13481.4|13480.2|13477.2|13476.3|155
1748602200000|2025-05-30 10:50:00|13477.5|13476.6|13481.3|13480.4|13481.9|13480.6|13475.7|13474.7|167
1748602500000|2025-05-30 10:55:00|13481.2|13480.3|13472.8|13471.9|13481.2|13480.3|13471.1|13470.2|283
1748602800000|2025-05-30 11:00:00|13472.6|13471.7|13478.9|13478|13480|13479|13471.8|13470.9|256
1748603100000|2025-05-30 11:05:00|13478.7|13477.8|13478.9|13478|13479.3|13478.3|13477.1|13475.9|172
1748603400000|2025-05-30 11:10:00|13478.3|13477.4|13477.8|13476.9|13479.2|13478.3|13476.2|13475.1|198
1748603700000|2025-05-30 11:15:00|13477.9|13477|13480.1|13479.2|13481.9|13481|13477.1|13476|160
1748604000000|2025-05-30 11:20:00|13480.7|13479.8|13477.2|13476.3|13481.2|13480.3|13476.3|13475.4|122
1748604300000|2025-05-30 11:25:00|13477.1|13476.2|13475.3|13474.4|13477.1|13476.2|13474.1|13473.2|158
1748604600000|2025-05-30 11:30:00|13475.4|13474.5|13476.2|13475.3|13479.5|13477.7|13474.5|13473|175
1748604900000|2025-05-30 11:35:00|13476.4|13475.5|13474|13473.1|13478.8|13477.9|13473.9|13473|128
1748605200000|2025-05-30 11:40:00|13473|13472.1|13473.2|13472.3|13475.7|13474.8|13472.9|13472|119
1748605500000|2025-05-30 11:45:00|13472.9|13472|13470.9|13470|13474|13472.6|13470.3|13469.4|101
1748605800000|2025-05-30 11:50:00|13470.7|13469.8|13470.7|13469.8|13471.9|13471|13467.7|13466.8|153
1748606100000|2025-05-30 11:55:00|13470.8|13469.9|13476.1|13475.2|13478.1|13477.2|13470.8|13469.9|151
1748606400000|2025-05-30 12:00:00|13476|13475.1|13476.5|13475.6|13478.8|13477.9|13474.9|13474|220
1748606700000|2025-05-30 12:05:00|13476.6|13475.7|13479.3|13477.8|13484.5|13483.3|13475.2|13474.3|441
1748607000000|2025-05-30 12:10:00|13479.6|13478.1|13486.1|13485.2|13487.5|13486.2|13475.5|13474|960
1748607300000|2025-05-30 12:15:00|13485.8|13484.9|13478.8|13477.9|13486.8|13485.9|13477|13475.8|482
1748607600000|2025-05-30 12:20:00|13479.4|13478.2|13485.5|13484.6|13487.9|13486.9|13479.1|13477.9|473
1748607900000|2025-05-30 12:25:00|13485.6|13484.7|13493.1|13482.1|13494.1|13490.4|13485.5|13481.3|302
1748608200000|2025-05-30 12:30:00|13493.7|13482.7|13485.8|13484.9|13496.1|13493.2|13483.9|13482.7|477
1748608500000|2025-05-30 12:35:00|13486.1|13485.2|13496.3|13495.4|13497.1|13495.6|13486.1|13485.2|544
1748608800000|2025-05-30 12:40:00|13496.1|13495.2|13498.4|13497.5|13499.2|13498.3|13493.9|13492.9|401
1748609100000|2025-05-30 12:45:00|13498.5|13497.6|13494|13493.1|13499.8|13498.9|13491.5|13490.6|437
1748609400000|2025-05-30 12:50:00|13494.1|13493.2|13492|13491.1|13496.2|13494.7|13490.9|13489.7|440
1748609700000|2025-05-30 12:55:00|13491.3|13490.4|13493.1|13492.2|13495.3|13494.4|13490.9|13490|371
1748610000000|2025-05-30 13:00:00|13493.7|13492.8|13490|13488.5|13494.9|13494|13489|13488.1|396
1748610300000|2025-05-30 13:05:00|13489.9|13488.4|13484.8|13483.9|13492.4|13491.3|13481.7|13480.8|312
1748610600000|2025-05-30 13:10:00|13485.1|13483.6|13486.3|13484.8|13487.7|13486.4|13483.3|13481.8|308
1748610900000|2025-05-30 13:15:00|13486.4|13484.9|13481.2|13479.7|13488.2|13487|13477.6|13476.7|301
1748611200000|2025-05-30 13:20:00|13481|13480.1|13476.5|13475.6|13484.7|13483.8|13475.2|13474.3|286
1748611500000|2025-05-30 13:25:00|13476.2|13475.3|13474.6|13473.1|13480|13479.1|13474.6|13472.8|335
1748611800000|2025-05-30 13:30:00|13474.8|13472.6|13470|13469.1|13474.8|13472.6|13467.9|13466.6|428
1748612100000|2025-05-30 13:35:00|13470.9|13470|13474.6|13473.1|13475.3|13473.8|13469.2|13468|346
1748612400000|2025-05-30 13:40:00|13474.7|13473.2|13463|13462.1|13475.2|13474|13463|13461.7|270
1748612700000|2025-05-30 13:45:00|13463.1|13462.2|13459.9|13459|13466.1|13465.2|13455.9|13455|495
1748613000000|2025-05-30 13:50:00|13459.2|13458.3|13463.3|13462.4|13464.8|13463.9|13459.1|13458.2|344
1748613300000|2025-05-30 13:55:00|13463.8|13462.9|13453.3|13450.3|13463.8|13462.9|13451.9|13450.1|295
1748613600000|2025-05-30 14:00:00|13455|13450.5|13452.7|13451.8|13455.3|13454.4|13448.7|13447.7|497
1748613900000|2025-05-30 14:05:00|13452.8|13451.9|13459.1|13458.2|13462|13461.1|13452.7|13451.8|344
1748614200000|2025-05-30 14:10:00|13459.2|13458.3|13466.3|13464.8|13467.9|13467|13459.2|13458.3|396
1748614500000|2025-05-30 14:15:00|13466|13465.1|13465.9|13464.4|13467.2|13466.3|13462.8|13461.8|332
1748614800000|2025-05-30 14:20:00|13465.5|13464|13474.9|13474|13476.3|13475.4|13465.3|13464|430
1748615100000|2025-05-30 14:25:00|13474.8|13473.9|13471.9|13471|13478.1|13477.2|13471.8|13470.7|463
1748615400000|2025-05-30 14:30:00|13472.1|13471.2|13473.3|13472.4|13477.6|13476.4|13470.9|13470|457
1748615700000|2025-05-30 14:35:00|13473.5|13472.6|13471|13470.1|13479.1|13478.2|13468.9|13468|585
1748616000000|2025-05-30 14:40:00|13470.9|13470|13473|13472.1|13473.3|13472.4|13466.8|13465.7|541
1748616300000|2025-05-30 14:45:00|13473.1|13472.2|13469.2|13468.3|13474.9|13474|13463.2|13461.7|595
1748616600000|2025-05-30 14:50:00|13469.1|13468.2|13478|13477.1|13478.5|13477.6|13467.5|13466.6|857
1748616900000|2025-05-30 14:55:00|13477.7|13476.8|13483.2|13482.3|13489.6|13488.7|13477.5|13476.6|768
1748617200000|2025-05-30 15:00:00|13483.2|13482.3|13478.8|13477.9|13483.2|13482.3|13477.2|13476.3|695
1748617500000|2025-05-30 15:05:00|13478.7|13477.8|13480.1|13479.2|13484.8|13483.7|13478.6|13477.5|439
1748617800000|2025-05-30 15:10:00|13480.2|13479.3|13479|13478.1|13483.9|13483|13478.7|13477.7|340
1748618100000|2025-05-30 15:15:00|13478.8|13477.9|13475.3|13474.4|13480.9|13480|13475.1|13474|343
1748618400000|2025-05-30 15:20:00|13475.2|13474.3|13471.2|13469.7|13476.6|13475.1|13471.1|13469.6|253
1748618700000|2025-05-30 15:25:00|13471.1|13469.6|13475.9|13475|13479.2|13477.9|13471.1|13469.6|198
1748619000000|2025-05-30 15:30:00|13475.5|13474.6|13474.9|13474|13478.4|13477.5|13471.1|13470.2|298
1748619300000|2025-05-30 15:35:00|13475|13474.1|13475.9|13474.4|13477.3|13475.8|13473.5|13472.3|260
1748619600000|2025-05-30 15:40:00|13475.8|13474.3|13478.4|13477.5|13480.2|13479.3|13474.7|13473.8|366
1748619900000|2025-05-30 15:45:00|13478.5|13477.6|13472.6|13471.1|13479|13477.9|13471|13469.5|265
1748620200000|2025-05-30 15:50:00|13472.7|13471.2|13470.9|13470|13474.8|13473.9|13469.9|13469|243
1748620500000|2025-05-30 15:55:00|13470.8|13469.3|13468.1|13466.6|13470.9|13469.4|13466.6|13465.6|274
1748620800000|2025-05-30 16:00:00|13467.7|13466.8|13467.9|13467|13471.1|13469.6|13467|13466.1|217
1748621100000|2025-05-30 16:05:00|13467|13466.1|13467.8|13466.9|13470.1|13468.7|13466.5|13465.6|208
1748621400000|2025-05-30 16:10:00|13467.7|13466.8|13472|13471.1|13473|13472.1|13467.7|13466.8|128
1748621700000|2025-05-30 16:15:00|13472.1|13471.2|13463.8|13462.9|13473|13472.1|13463.6|13462.7|165
1748622000000|2025-05-30 16:20:00|13463.9|13463|13463.9|13463|13466.5|13465.6|13463.1|13462.1|156
1748622300000|2025-05-30 16:25:00|13463.1|13462.2|13463.6|13462.7|13465|13464.1|13460.1|13459.2|235
1748622600000|2025-05-30 16:30:00|13463.5|13462.6|13456.6|13455.7|13463.8|13462.9|13456.3|13455.4|316
1748622900000|2025-05-30 16:35:00|13456.4|13455.5|13457.8|13456.9|13459.4|13458.2|13455.4|13454.5|243
1748623200000|2025-05-30 16:40:00|13457.9|13457|13456.6|13455.7|13459.8|13458.9|13456|13455|165
1748623500000|2025-05-30 16:45:00|13456.4|13455.5|13457.5|13456.6|13458.9|13458|13455.8|13454.9|116
1748623800000|2025-05-30 16:50:00|13457.6|13456.7|13459.5|13458|13460|13458.5|13455.8|13454.9|168
1748624100000|2025-05-30 16:55:00|13459.4|13457.9|13461.4|13459.9|13461.4|13460.2|13456.4|13455.5|180
1748624400000|2025-05-30 17:00:00|13461.9|13460.4|13465.3|13464.4|13465.8|13464.9|13461.7|13460.2|137
1748624700000|2025-05-30 17:05:00|13465.1|13464.2|13468.4|13467.5|13468.6|13467.7|13464.5|13463.6|101
1748625000000|2025-05-30 17:10:00|13468.3|13467.4|13468.8|13467.9|13470|13469.1|13467|13466.1|138
1748625300000|2025-05-30 17:15:00|13468.9|13468|13474.9|13474|13476.2|13475.3|13466|13465.1|163
1748625600000|2025-05-30 17:20:00|13474.4|13473.5|13472.5|13471.6|13476.6|13475.7|13471.7|13470.8|131
1748625900000|2025-05-30 17:25:00|13472.6|13471.7|13473.1|13472.2|13473.6|13472.7|13470.1|13469.2|72
1748626200000|2025-05-30 17:30:00|13472.6|13471.7|13475.1|13474.2|13476.8|13475.9|13472.1|13471.2|104
1748626500000|2025-05-30 17:35:00|13475.4|13474.5|13475.8|13474.9|13476.9|13476|13475.2|13474.3|102
1748626800000|2025-05-30 17:40:00|13475.5|13474.6|13473.8|13472.9|13475.9|13475|13473|13472.1|88
1748627100000|2025-05-30 17:45:00|13473.9|13473|13470.1|13468.6|13473.9|13473|13468.9|13467.7|127
1748627400000|2025-05-30 17:50:00|13470.2|13468.7|13470.1|13468.6|13472.1|13471.2|13467.1|13466|147
1748627700000|2025-05-30 17:55:00|13470.3|13468.8|13465|13464.1|13471.1|13469.8|13464.9|13464|146
1748628000000|2025-05-30 18:00:00|13465.1|13464.2|13466|13464.5|13467.9|13467|13464.8|13463.9|120
1748628300000|2025-05-30 18:05:00|13466.1|13464.6|13471.9|13471|13472.4|13471.2|13465.9|13464.6|111
1748628600000|2025-05-30 18:10:00|13472|13471.1|13472.5|13471.6|13474.5|13473|13471.9|13471|90
1748628900000|2025-05-30 18:15:00|13472.8|13471.9|13470.1|13469.2|13474.1|13472.9|13469.6|13468.1|177
1748629200000|2025-05-30 18:20:00|13469.1|13468.2|13470.9|13470|13473.2|13472|13469.1|13468.1|152
1748629500000|2025-05-30 18:25:00|13471|13470.1|13470.7|13469.8|13471.1|13470.2|13469|13468.1|136
1748629800000|2025-05-30 18:30:00|13470.8|13469.9|13468.7|13467.8|13471.2|13470.3|13468.7|13467.8|103
1748630100000|2025-05-30 18:35:00|13468.8|13467.9|13467.8|13466.9|13469.9|13469|13466.7|13465.8|123
1748630400000|2025-05-30 18:40:00|13467.9|13467|13467.8|13466.9|13468.7|13467.5|13466.3|13465.1|111
1748630700000|2025-05-30 18:45:00|13467.7|13466.8|13468.4|13466.9|13469.1|13468|13467.5|13466.6|127
1748631000000|2025-05-30 18:50:00|13468.1|13466.6|13467.7|13466.8|13468.2|13467.1|13466.5|13465|95
1748631300000|2025-05-30 18:55:00|13467.3|13466.4|13468.6|13467.7|13469.9|13469|13466.8|13465.9|123
1748631600000|2025-05-30 19:00:00|13468.5|13467.6|13472.5|13471.6|13472.5|13471.6|13467.4|13466.5|166
1748631900000|2025-05-30 19:05:00|13472.4|13471.5|13471.9|13471|13473.1|13472.2|13470.6|13469.5|76
1748632200000|2025-05-30 19:10:00|13471.7|13470.8|13475.8|13474.9|13475.8|13474.9|13471.3|13470|151
1748632500000|2025-05-30 19:15:00|13475.9|13475|13475.8|13474.9|13476.8|13475.9|13475|13473.6|75
1748632800000|2025-05-30 19:20:00|13475.9|13475|13475.4|13474.5|13477.3|13476.2|13474.7|13473.8|81
1748633100000|2025-05-30 19:25:00|13475.3|13474.4|13472.4|13471.5|13476.3|13475|13472|13471.1|102
1748633400000|2025-05-30 19:30:00|13472.5|13471.6|13470.3|13468.8|13472.7|13471.8|13470|13468.8|85
1748633700000|2025-05-30 19:35:00|13470.1|13468.6|13467.9|13467|13470.1|13469.2|13466.6|13465.7|71
1748634000000|2025-05-30 19:40:00|13467.8|13466.9|13465.8|13464.9|13467.9|13467|13464.9|13463.7|98
1748634300000|2025-05-30 19:45:00|13466.6|13465.7|13466.1|13465.2|13467.2|13466|13465.8|13464.6|85
1748634600000|2025-05-30 19:50:00|13466|13465.1|13470.8|13469.9|13470.8|13469.9|13466|13465.1|76
1748634900000|2025-05-30 19:55:00|13470.7|13469.8|13473.7|13472.8|13475.1|13474.2|13469.7|13468.8|302
1748635200000|2025-05-30 20:00:00|13473.6|13472.7|13470.2|13469.3|13475.8|13474.9|13469.6|13468.7|304
1748635500000|2025-05-30 20:05:00|13469.9|13469|13469.4|13467.9|13470|13469.1|13467.7|13466.8|72
1748635800000|2025-05-30 20:10:00|13469.3|13467.8|13468.5|13467|13469.9|13468.1|13468.2|13466.7|94
1748636100000|2025-05-30 20:15:00|13468.6|13467.1|13468|13466.5|13469.3|13467.8|13467.4|13465.9|160
1748636400000|2025-05-30 20:20:00|13467.8|13466.3|13466.1|13464.6|13467.9|13466.4|13465.9|13464.4|73
1748636700000|2025-05-30 20:25:00|13465.7|13464.2|13462.6|13461.1|13465.8|13464.3|13461.9|13460.4|132
1748637000000|2025-05-30 20:30:00|13462.2|13460.7|13461.7|13460.2|13463.4|13461.9|13461.5|13460|79
1748637300000|2025-05-30 20:35:00|13461.8|13460.3|13460.7|13459.2|13462.4|13460.9|13460.5|13459|111
1748637600000|2025-05-30 20:40:00|13460.6|13459.1|13459.5|13458|13460.7|13459.2|13459.4|13457.9|148
1748637900000|2025-05-30 20:45:00|13459.6|13458.1|13462.6|13461.1|13462.9|13461.4|13459.6|13458.1|447
1748638200000|2025-05-30 20:50:00|13462.8|13461.3|13457.5|13456|13463.4|13461.9|13456.5|13455|467
1748638500000|2025-05-30 20:55:00|13457.9|13455.5|13460.8|13449|13461.9|13456.8|13453.2|13447.1|558
1748808000000|2025-06-01 20:00:00|13467.1|13446.1|13465.9|13447.7|13467.1|13447.7|13465.9|13446.1|2
1748808300000|2025-06-01 20:05:00|13467.1|13446.1|13465.9|13446.8|13467.1|13446.8|13465|13445.2|10
1748808600000|2025-06-01 20:10:00|13465.6|13446.9|13465.9|13445.1|13465.9|13446.9|13465|13445.1|7
1748808900000|2025-06-01 20:15:00|13465|13445.9|13465.8|13445.2|13465.9|13445.9|13465|13445.1|4
1748809200000|2025-06-01 20:20:00|13464.8|13446.1|13464.8|13446.1|13464.8|13446.1|13464.8|13446.1|1
1748809500000|2025-06-01 20:25:00|13465.8|13445.2|13465.5|13448|13467.7|13448.6|13465.2|13445.2|14
1748809800000|2025-06-01 20:30:00|13465.1|13448.4|13469.7|13448.7|13469.7|13448.7|13465.1|13447.6|6
1748810100000|2025-06-01 20:35:00|13469.9|13448.9|13478|13457|13478.4|13457.4|13467.5|13448.9|14
1748810400000|2025-06-01 20:40:00|13477.8|13456.8|13471.6|13458.8|13477.8|13459.3|13471.6|13450.8|15
1748810700000|2025-06-01 20:45:00|13471.5|13458.9|13471.7|13459.1|13471.7|13459.1|13471.3|13458.6|6
1748811000000|2025-06-01 20:50:00|13471.9|13458.9|13471.3|13459|13472.4|13459|13471.3|13458.6|5
1748811300000|2025-06-01 20:55:00|13471.8|13458.6|13472.8|13458.3|13472.8|13458.8|13471.8|13458.3|4
1748811600000|2025-06-01 21:00:00|13470.3|13460.8|13469.5|13460.8|13470.3|13461.1|13469|13460.8|5
1748811900000|2025-06-01 21:05:00|13469.3|13460.7|13468.5|13460.9|13469.3|13460.9|13468.5|13460.7|2
1748812200000|2025-06-01 21:10:00|13468.8|13463.2|13470.2|13458.3|13470.3|13463.2|13465.6|13458|12
1748812500000|2025-06-01 21:15:00|13470|13460.6|13469|13460.9|13470|13461|13468.8|13460.5|6
1748812800000|2025-06-01 21:20:00|13469.9|13458|13466|13454.1|13469.9|13458|13465.6|13453.7|20
1748813100000|2025-06-01 21:25:00|13465.6|13453.7|13464|13452.1|13465.6|13453.7|13463.9|13452|16
1748813400000|2025-06-01 21:30:00|13464.2|13452.3|13463.9|13452|13464.2|13452.3|13463.9|13452|4
1748813700000|2025-06-01 21:35:00|13463|13451.1|13461.7|13449.8|13463.2|13451.3|13458.1|13447.6|29
1748814000000|2025-06-01 21:40:00|13461.9|13450|13461.9|13450|13462.2|13450.3|13461.7|13449.8|11
1748814300000|2025-06-01 21:45:00|13461.8|13449.9|13461.8|13449.9|13461.9|13450|13461.6|13449.7|10
1748814600000|2025-06-01 21:50:00|13461.9|13450|13461.5|13449.6|13461.9|13450|13461.5|13449.6|7
1748814900000|2025-06-01 21:55:00|13461.6|13449.7|13461.5|13449.6|13461.6|13449.7|13461.4|13449.5|10
1748815200000|2025-06-01 22:00:00|13461.6|13449.7|13459.4|13457|13462.6|13457.8|13455.7|13448.4|72
1748815500000|2025-06-01 22:05:00|13458.9|13457.4|13462|13459.8|13462|13460.3|13457.7|13456.2|56
1748815800000|2025-06-01 22:10:00|13462.8|13460.6|13464|13462.5|13465.3|13463.2|13461.6|13459.7|109
1748816100000|2025-06-01 22:15:00|13463.9|13462.4|13463.3|13461.8|13464.9|13463.4|13460.9|13459.4|120
1748816400000|2025-06-01 22:20:00|13463.5|13462|13460.1|13458.6|13463.8|13462.3|13459.8|13458.3|51
1748816700000|2025-06-01 22:25:00|13460|13458.5|13459.1|13457.6|13460.2|13458.7|13457.9|13456.4|90
1748817000000|2025-06-01 22:30:00|13459.2|13457.7|13457.3|13455.8|13459.2|13457.7|13457.1|13455.6|75
1748817300000|2025-06-01 22:35:00|13457.2|13455.7|13458.2|13456.7|13460.2|13458.7|13457.2|13455.7|60
1748817600000|2025-06-01 22:40:00|13458.5|13456.4|13457.9|13456.4|13459.1|13457.4|13455.9|13454.4|56
1748817900000|2025-06-01 22:45:00|13458.2|13456.7|13462|13460.5|13462.8|13461.3|13458.1|13456.6|74
1748818200000|2025-06-01 22:50:00|13461.9|13460.4|13466|13464.5|13466.2|13464.7|13461.6|13460.1|84
1748818500000|2025-06-01 22:55:00|13465.7|13464.2|13465.3|13463.8|13466.9|13465.4|13464.9|13463.4|58
1748818800000|2025-06-01 23:00:00|13465.7|13464.2|13467.9|13467|13467.9|13467|13463.9|13462.5|83
1748819100000|2025-06-01 23:05:00|13467.3|13466.4|13468.9|13468|13469.4|13468.5|13466.8|13465.9|72
1748819400000|2025-06-01 23:10:00|13468.7|13467.8|13467.7|13466.8|13469|13468.1|13466.3|13465.4|57
1748819700000|2025-06-01 23:15:00|13467.8|13466.9|13466.5|13465|13467.9|13467|13465.5|13464.5|106
1748820000000|2025-06-01 23:20:00|13466.3|13464.8|13468.2|13466.7|13468.3|13466.8|13466.3|13464.8|71
1748820300000|2025-06-01 23:25:00|13468|13466.5|13468.2|13466.7|13468.9|13467.4|13467.3|13465.8|79
1748820600000|2025-06-01 23:30:00|13468.3|13466.8|13468.1|13466.6|13469.2|13467.7|13467.3|13465.8|113
1748820900000|2025-06-01 23:35:00|13468.2|13466.7|13469.1|13467.6|13469.2|13467.7|13468|13466.5|88
1748821200000|2025-06-01 23:40:00|13469.2|13467.7|13471.7|13470.2|13472|13470.5|13468.2|13466.7|79
1748821500000|2025-06-01 23:45:00|13471.5|13470|13471.3|13469.8|13474.3|13472.8|13471.3|13469.8|115
1748821800000|2025-06-01 23:50:00|13470.8|13469.3|13469.4|13467.9|13471.2|13469.7|13469.1|13467.6|51
1748822100000|2025-06-01 23:55:00|13469.3|13467.8|13469.1|13467.6|13470|13468.5|13466.4|13464.9|79
1748822400000|2025-06-02 00:00:00|13469.2|13467.7|13475.7|13474.2|13476.2|13474.7|13468.6|13467.1|226
1748822700000|2025-06-02 00:05:00|13475.9|13474.4|13482.2|13481.3|13482.8|13481.9|13475.2|13473.9|147
1748823000000|2025-06-02 00:10:00|13482.4|13481.5|13489|13488.1|13489.8|13488.3|13482|13480.8|207
1748823300000|2025-06-02 00:15:00|13488.8|13487.9|13491|13489.5|13491.4|13490.1|13488.4|13487.5|103
1748823600000|2025-06-02 00:20:00|13490.7|13489.8|13490.8|13489.9|13491.3|13490.2|13488.6|13487.7|124
1748823900000|2025-06-02 00:25:00|13490.4|13489.5|13490.3|13488.8|13490.6|13489.6|13488.8|13487.6|106
1748824200000|2025-06-02 00:30:00|13490.2|13488.7|13487.4|13486.5|13491.2|13489.7|13486.3|13484.8|160
1748824500000|2025-06-02 00:35:00|13487.1|13485.9|13483.9|13481.2|13487.3|13486.4|13483.1|13481.1|176
1748824800000|2025-06-02 00:40:00|13483.8|13481.1|13484.6|13483.1|13485.2|13483.7|13483.1|13481.1|192
1748825100000|2025-06-02 00:45:00|13485.2|13483.7|13487|13486.1|13487.1|13486.2|13482|13481.1|101
1748825400000|2025-06-02 00:50:00|13487.3|13486.4|13491.5|13490.6|13492.8|13491.9|13487|13486.1|165
1748825700000|2025-06-02 00:55:00|13491.9|13491|13489.2|13487.7|13491.9|13491|13488|13486.9|210
1748826000000|2025-06-02 01:00:00|13488.9|13488|13489.3|13488.4|13490.2|13489.1|13486.1|13484.8|196
1748826300000|2025-06-02 01:05:00|13489.9|13489|13493.1|13492.2|13494.2|13493.3|13489.9|13489|172
1748826600000|2025-06-02 01:10:00|13493.3|13492.4|13494.2|13493.3|13495|13494.1|13492|13490.8|147
1748826900000|2025-06-02 01:15:00|13494.3|13493.4|13495.8|13494.3|13498.1|13497|13494.2|13493|204
1748827200000|2025-06-02 01:20:00|13495.6|13494.1|13497.3|13496.4|13497.3|13496.4|13493.6|13492.2|130
1748827500000|2025-06-02 01:25:00|13497.4|13496.5|13505.3|13503.8|13505.9|13504.4|13497|13496|292
1748827800000|2025-06-02 01:30:00|13505.5|13504|13502.8|13501.3|13506.5|13505|13501.8|13500.5|291
1748828100000|2025-06-02 01:35:00|13501.5|13500.6|13501.9|13501|13503.3|13501.8|13497|13495.8|246
1748828400000|2025-06-02 01:40:00|13502|13501.1|13500.8|13499.3|13502.4|13501.3|13497|13495.6|175
1748828700000|2025-06-02 01:45:00|13500.9|13499.4|13498.3|13496.8|13502.3|13500.7|13497.6|13496.7|205
1748829000000|2025-06-02 01:50:00|13498.1|13496.6|13495.3|13493.8|13498.1|13496.9|13494.3|13492.8|164
1748829300000|2025-06-02 01:55:00|13495.2|13493.7|13490.1|13489.2|13495.2|13493.7|13490.1|13488.9|212
1748829600000|2025-06-02 02:00:00|13490.3|13488.8|13491|13490.1|13493.4|13492.2|13488.7|13487|191
1748829900000|2025-06-02 02:05:00|13491.2|13490.3|13495.6|13494.1|13496|13495|13491.2|13490|226
1748830200000|2025-06-02 02:10:00|13495.3|13493.8|13492.3|13491.4|13496|13495.1|13492.3|13491.4|101
1748830500000|2025-06-02 02:15:00|13492.4|13491.5|13491.9|13491|13494.9|13494|13491.8|13490.9|73
1748830800000|2025-06-02 02:20:00|13492.1|13491.2|13491.1|13490.2|13493.8|13492.9|13491.1|13490.2|82
1748831100000|2025-06-02 02:25:00|13491|13490.1|13490.2|13489.3|13491.7|13490.8|13488.9|13488|103
1748831400000|2025-06-02 02:30:00|13490.1|13489.2|13493.6|13492.7|13496.9|13496|13490.1|13489.2|111
1748831700000|2025-06-02 02:35:00|13493.9|13492.4|13494.4|13492.9|13494.9|13494|13493.3|13492.2|89
1748832000000|2025-06-02 02:40:00|13493.7|13492.2|13491.9|13491|13494|13492.8|13491.2|13489.8|64
1748832300000|2025-06-02 02:45:00|13492.1|13490.6|13492|13490.5|13493.3|13492|13491.4|13490.3|58
1748832600000|2025-06-02 02:50:00|13491.9|13490.4|13488.2|13486.7|13492.2|13490.7|13487.3|13485.8|96
1748832900000|2025-06-02 02:55:00|13487.9|13486.4|13486|13485.1|13488.2|13486.7|13485.1|13483.6|121
1748833200000|2025-06-02 03:00:00|13485.9|13485|13487.1|13485.6|13488.6|13487.1|13484.9|13483.8|129
1748833500000|2025-06-02 03:05:00|13487.3|13485.8|13481.3|13479.8|13488.2|13486.3|13481.3|13479.8|144
1748833800000|2025-06-02 03:10:00|13481|13479.5|13480.1|13478.6|13481.9|13481|13479|13477.8|134
1748834100000|2025-06-02 03:15:00|13480|13478.5|13482.8|13481.9|13482.9|13482|13480|13478.5|99
1748834400000|2025-06-02 03:20:00|13483.1|13481.6|13481.9|13481|13484.8|13483.3|13481.9|13481|91
1748834700000|2025-06-02 03:25:00|13482|13481.1|13479.2|13477.7|13484.1|13482.6|13478.2|13477.3|116
1748835000000|2025-06-02 03:30:00|13478.9|13477.4|13476.2|13474.7|13478.9|13477.4|13475.9|13474.4|133
1748835300000|2025-06-02 03:35:00|13476.4|13474.9|13476.3|13474.8|13477.2|13475.7|13473.5|13472.3|103
1748835600000|2025-06-02 03:40:00|13476.5|13475|13478|13476.5|13478.3|13477.3|13476.1|13474.9|132
1748835900000|2025-06-02 03:45:00|13478.1|13476.6|13480.9|13480|13480.9|13480|13477.2|13475.7|116
1748836200000|2025-06-02 03:50:00|13480.8|13479.9|13479.7|13478.8|13481.5|13480.6|13478.8|13477.9|86
1748836500000|2025-06-02 03:55:00|13479.3|13478.4|13483.1|13482.2|13483.1|13482.2|13476.8|13475.9|88
1748836800000|2025-06-02 04:00:00|13483.2|13482.3|13482.9|13482|13485.2|13484.3|13482|13481.1|110
1748837100000|2025-06-02 04:05:00|13483.5|13481.3|13482.1|13481.2|13483.6|13482.6|13481.7|13480.8|55
1748837400000|2025-06-02 04:10:00|13482|13481.1|13483.9|13483|13484.5|13483.6|13481.9|13481|75
1748837700000|2025-06-02 04:15:00|13483.7|13482.8|13485.3|13484.4|13485.9|13485|13483.1|13482.2|62
1748838000000|2025-06-02 04:20:00|13486.4|13485.5|13487.1|13486.2|13487.4|13486.4|13485.9|13485|73
1748838300000|2025-06-02 04:25:00|13487.2|13486.3|13488.7|13487.8|13488.7|13487.8|13487.1|13486.2|41
1748838600000|2025-06-02 04:30:00|13488.8|13487.9|13486.9|13486|13488.9|13488|13486.4|13485.5|53
1748838900000|2025-06-02 04:35:00|13487.4|13486.5|13486.8|13485.9|13488.1|13487.2|13486.6|13485.7|57
1748839200000|2025-06-02 04:40:00|13486.7|13485.8|13487.9|13487|13489.4|13488.5|13486|13485.1|65
1748839500000|2025-06-02 04:45:00|13488.1|13487.2|13488|13486.5|13488.1|13487.2|13486.1|13485.2|68
1748839800000|2025-06-02 04:50:00|13487.8|13486.9|13489.5|13488|13489.5|13488.2|13486.7|13485.6|120
1748840100000|2025-06-02 04:55:00|13489.4|13487.9|13489.2|13488.3|13490.7|13489.8|13489.1|13487.9|75
1748840400000|2025-06-02 05:00:00|13489.4|13488.5|13494.8|13493.9|13495.1|13494.2|13488.4|13487.5|122
1748840700000|2025-06-02 05:05:00|13494.9|13494|13495.2|13494.3|13495.8|13494.9|13493|13492.1|62
1748841000000|2025-06-02 05:10:00|13494.5|13493.6|13494.9|13494|13495.7|13494.8|13493.1|13491.9|117
1748841300000|2025-06-02 05:15:00|13495.1|13494.2|13493.5|13492.6|13496.1|13494.9|13493.5|13492.6|88
1748841600000|2025-06-02 05:20:00|13493.4|13492.5|13494|13493.1|13494.9|13494|13492.7|13491.8|71
1748841900000|2025-06-02 05:25:00|13494.1|13493.2|13494.2|13493.3|13494.5|13493.6|13491.9|13491|61
1748842200000|2025-06-02 05:30:00|13494.1|13493.2|13495.9|13495|13496|13495.1|13490.7|13489.8|98
1748842500000|2025-06-02 05:35:00|13496.1|13495.2|13498.2|13497.3|13499.2|13498.3|13496.1|13495.2|70
1748842800000|2025-06-02 05:40:00|13498.3|13497.4|13500.1|13499.2|13500.2|13499.3|13498.3|13497.4|70
1748843100000|2025-06-02 05:45:00|13500.2|13499.3|13503.2|13501.7|13504.4|13503.2|13500.2|13499.3|194
1748843400000|2025-06-02 05:50:00|13502.6|13501.1|13499.2|13498.3|13503.4|13502|13499|13497.9|161
1748843700000|2025-06-02 05:55:00|13499.9|13499|13501.9|13501|13502.3|13501.4|13497.6|13496.1|179
1748844000000|2025-06-02 06:00:00|13502|13501.1|13504.1|13503.2|13506.3|13505.3|13500.4|13499.5|222
1748844300000|2025-06-02 06:05:00|13503.8|13502.9|13502.9|13502|13505.6|13504.3|13499.2|13498.3|194
1748844600000|2025-06-02 06:10:00|13502.6|13501.7|13504.5|13503.6|13504.7|13503.8|13501.8|13500.3|174
1748844900000|2025-06-02 06:15:00|13504.7|13503.8|13511.9|13511|13513.9|13512.1|13504|13502.7|220
1748845200000|2025-06-02 06:20:00|13512|13511.1|13514.7|13513.8|13514.9|13514|13510|13509.1|213
1748845500000|2025-06-02 06:25:00|13514.6|13513.7|13516.7|13515.8|13519|13518.1|13512.8|13511.9|168
1748845800000|2025-06-02 06:30:00|13517|13516.1|13527.4|13526.5|13527.8|13526.7|13516.2|13515|242
1748846100000|2025-06-02 06:35:00|13527.3|13526.4|13528|13527.1|13530.9|13530|13526.2|13525|237
1748846400000|2025-06-02 06:40:00|13527.7|13526.8|13533.4|13532.5|13534.2|13532.8|13526.4|13525.1|283
1748846700000|2025-06-02 06:45:00|13533.5|13532.6|13531|13530.1|13535|13533.5|13530.7|13529.2|193
1748847000000|2025-06-02 06:50:00|13531.1|13530.2|13528.8|13527.3|13531.5|13530.6|13526.8|13525.3|238
1748847300000|2025-06-02 06:55:00|13528.7|13527.2|13532|13531.1|13534.4|13532.6|13528.2|13526.7|254
1748847600000|2025-06-02 07:00:00|13531.9|13531|13535.6|13534.7|13535.9|13535|13529.6|13528.1|320
1748847900000|2025-06-02 07:05:00|13535.5|13534.6|13538.2|13537.3|13540.5|13539.6|13534.2|13533.2|241
1748848200000|2025-06-02 07:10:00|13537.9|13537|13545|13544.1|13546.9|13546|13536.2|13535.3|211
1748848500000|2025-06-02 07:15:00|13544.8|13543.9|13547.1|13546.2|13550|13549.1|13544.8|13543.7|244
1748848800000|2025-06-02 07:20:00|13547.3|13546.4|13548|13547.1|13551|13549.8|13547.2|13545.8|251
1748849100000|2025-06-02 07:25:00|13548.3|13546.8|13545.8|13544.9|13549.1|13548.2|13543.6|13542.7|241
1748849400000|2025-06-02 07:30:00|13545.9|13545|13545.7|13544.8|13546.3|13545.4|13541.1|13539.8|290
1748849700000|2025-06-02 07:35:00|13545.6|13544.7|13548.3|13547.4|13549.7|13548.8|13542.8|13541.9|255
1748850000000|2025-06-02 07:40:00|13548.2|13547.3|13549.9|13549|13551.5|13550.6|13545.8|13544.9|185
1748850300000|2025-06-02 07:45:00|13549.8|13548.9|13549.9|13549|13553.9|13553|13547|13543.7|403
1748850600000|2025-06-02 07:50:00|13550|13548.5|13550.8|13549.9|13558.1|13557|13550|13548.5|437
1748850900000|2025-06-02 07:55:00|13551.1|13549.6|13549.2|13547.7|13552.7|13551.3|13546.9|13545.7|350
1748851200000|2025-06-02 08:00:00|13549.8|13548.3|13550.7|13549.8|13552.4|13551.5|13548.6|13547.5|309
1748851500000|2025-06-02 08:05:00|13550.4|13549.2|13549|13548.1|13552.7|13551.7|13548|13546.8|233
1748851800000|2025-06-02 08:10:00|13548.9|13548|13549.3|13547.8|13550.4|13549.5|13545|13544.1|208
1748852100000|2025-06-02 08:15:00|13549.2|13547.7|13547.7|13546.8|13552.8|13551.9|13547|13546.1|252
1748852400000|2025-06-02 08:20:00|13547.5|13546.6|13551|13550.1|13551.7|13550.8|13546.9|13545.6|292
1748852700000|2025-06-02 08:25:00|13551.3|13549.8|13545.8|13543.1|13551.7|13550.2|13542.1|13541.2|167
1748853000000|2025-06-02 08:30:00|13546.2|13542|13544|13543.1|13549.3|13547.1|13543|13542|257
1748853300000|2025-06-02 08:35:00|13544.1|13543.2|13546.5|13545.6|13547.6|13546.7|13544.1|13543.2|224
1748853600000|2025-06-02 08:40:00|13546.6|13545.7|13540.6|13539.7|13548.3|13547.4|13540|13538.8|240
1748853900000|2025-06-02 08:45:00|13540.5|13539.6|13545.4|13544.5|13546.5|13545.6|13539|13538.1|246
1748854200000|2025-06-02 08:50:00|13545.6|13544.7|13540.8|13539.9|13547.1|13545.9|13540.7|13539.8|221
1748854500000|2025-06-02 08:55:00|13540.3|13539.4|13543.6|13542.7|13545.9|13544.7|13539.1|13537.9|308
1748854800000|2025-06-02 09:00:00|13543.8|13542.9|13550.6|13549.7|13550.8|13549.9|13542.7|13541.8|297
1748855100000|2025-06-02 09:05:00|13551|13550.1|13549.2|13548.3|13552.7|13551.8|13545.7|13544.8|246
1748855400000|2025-06-02 09:10:00|13549.3|13548.4|13552|13551.1|13552.7|13551.3|13547.8|13546.9|225
1748855700000|2025-06-02 09:15:00|13551.9|13551|13552.8|13551.9|13555.7|13554.8|13551.2|13550.2|195
1748856000000|2025-06-02 09:20:00|13552.9|13552|13554.3|13553.4|13555.6|13554.7|13550.7|13549.4|165
1748856300000|2025-06-02 09:25:00|13554.2|13553.3|13548.5|13547.6|13554.2|13553.3|13548.1|13547.2|229
1748856600000|2025-06-02 09:30:00|13548.6|13547.7|13552.1|13551.2|13552.1|13551.2|13546.8|13545.9|297
1748856900000|2025-06-02 09:35:00|13552.2|13551.3|13548.6|13547.7|13553.1|13551.6|13546.7|13545.8|221
1748857200000|2025-06-02 09:40:00|13548.7|13547.8|13546.8|13545.9|13550.4|13549|13545.8|13544.9|186
1748857500000|2025-06-02 09:45:00|13546.9|13546|13545.2|13544.3|13548.9|13548|13545|13543.6|180
1748857800000|2025-06-02 09:50:00|13545.1|13544.2|13541.7|13540.2|13545.2|13544.2|13540.8|13539.6|202
1748858100000|2025-06-02 09:55:00|13541.9|13540.4|13541.7|13540.8|13545.4|13544.5|13540.8|13539.9|213
1748858400000|2025-06-02 10:00:00|13541.8|13540.9|13540.9|13540|13542|13540.9|13538.1|13537.2|163
1748858700000|2025-06-02 10:05:00|13541.1|13540.2|13542.2|13540.7|13542.2|13540.7|13537|13536.1|195
1748859000000|2025-06-02 10:10:00|13542|13541.1|13537|13535.5|13542.4|13541.2|13535.9|13534.9|234
1748859300000|2025-06-02 10:15:00|13537.1|13535.6|13537.2|13536.3|13538|13537.1|13534.8|13533.9|174
1748859600000|2025-06-02 10:20:00|13537|13536.1|13543.9|13543|13544.8|13543.9|13536.7|13535.8|161
1748859900000|2025-06-02 10:25:00|13543.8|13542.9|13539.8|13538.9|13546.7|13545.1|13539.8|13538.9|118
1748860200000|2025-06-02 10:30:00|13539.6|13538.7|13535.8|13533.1|13539.6|13538.7|13533.3|13532.4|180
1748860500000|2025-06-02 10:35:00|13535.7|13533|13536.1|13535.2|13536.6|13535.4|13534.4|13532.2|228
1748860800000|2025-06-02 10:40:00|13536|13535.1|13537.4|13536.5|13539.8|13538.9|13535.2|13534.3|158
1748861100000|2025-06-02 10:45:00|13537.5|13536.6|13536.9|13536|13538|13537.1|13535.8|13534.9|112
1748861400000|2025-06-02 10:50:00|13537.1|13536.2|13536.5|13535.6|13541.1|13540.2|13536.2|13535.3|141
1748861700000|2025-06-02 10:55:00|13536.4|13535.5|13531.1|13530.2|13537.1|13536.2|13530.7|13529.8|237
1748862000000|2025-06-02 11:00:00|13531.6|13530.7|13529.2|13527.7|13532.8|13531.9|13529|13527.7|192
1748862300000|2025-06-02 11:05:00|13529|13527.5|13535|13533.5|13535.2|13533.9|13527.6|13526.7|290
1748862600000|2025-06-02 11:10:00|13534.9|13533.4|13534.4|13532.9|13539.4|13538|13531.7|13530.8|294
1748862900000|2025-06-02 11:15:00|13534.3|13532.8|13539.9|13539|13540.6|13539.3|13534.3|13532.8|182
1748863200000|2025-06-02 11:20:00|13540.1|13538.6|13541.2|13540.3|13542.5|13541.3|13537.7|13536.8|150
1748863500000|2025-06-02 11:25:00|13541.4|13540.5|13540.8|13539.9|13543.1|13542.2|13539.8|13538.8|205
1748863800000|2025-06-02 11:30:00|13540.4|13539.5|13539.2|13538.3|13540.4|13539.5|13538.3|13537.4|193
1748864100000|2025-06-02 11:35:00|13539.1|13538.2|13536.1|13535.2|13539.2|13538.3|13534.4|13533.5|198
1748864400000|2025-06-02 11:40:00|13536.2|13535.3|13534.8|13533.9|13539|13538.1|13533.4|13532.5|214
1748864700000|2025-06-02 11:45:00|13534.4|13533.5|13532.7|13531.8|13537.5|13536.4|13532.4|13531.5|201
1748865000000|2025-06-02 11:50:00|13532.8|13531.9|13529.2|13528.3|13533.9|13533|13527.7|13526.8|168
1748865300000|2025-06-02 11:55:00|13529.1|13528.2|13536.3|13535.4|13538.1|13537.2|13528.9|13528|295
1748865600000|2025-06-02 12:00:00|13536.5|13535.6|13538.2|13537.3|13544.1|13543.2|13535.7|13534.8|322
1748865900000|2025-06-02 12:05:00|13539.1|13538.2|13540.7|13539.8|13544.7|13543.8|13537.9|13536.7|267
1748866200000|2025-06-02 12:10:00|13541.4|13539.9|13536.5|13535.6|13542.2|13541.3|13534.5|13533.6|258
1748866500000|2025-06-02 12:15:00|13536.9|13535.4|13535.3|13534.4|13537.1|13535.6|13533.4|13532.1|168
1748866800000|2025-06-02 12:20:00|13535.2|13534.3|13538.3|13536.8|13538.4|13536.9|13532.2|13531.3|199
1748867100000|2025-06-02 12:25:00|13538.4|13536.9|13543.4|13541.9|13543.7|13542.3|13538.3|13536.8|249
1748867400000|2025-06-02 12:30:00|13543.5|13542|13548.5|13547|13549.3|13548.1|13543.5|13542|282
1748867700000|2025-06-02 12:35:00|13548.7|13547.2|13550.1|13549.2|13550.2|13549.3|13546.7|13545.5|262
1748868000000|2025-06-02 12:40:00|13550.2|13549.3|13545.1|13544.2|13551.9|13550|13545.1|13544.2|316
1748868300000|2025-06-02 12:45:00|13544.9|13544|13546.2|13545.3|13549|13548.1|13542|13541.1|275
1748868600000|2025-06-02 12:50:00|13546.3|13545.4|13542.6|13541.7|13547.2|13546.3|13542.2|13541.3|232
1748868900000|2025-06-02 12:55:00|13542.5|13541.6|13543|13542.1|13543.7|13542.3|13538.8|13537.9|251
1748869200000|2025-06-02 13:00:00|13543.1|13542.2|13536.1|13535.2|13544.3|13543.4|13536.1|13534.9|333
1748869500000|2025-06-02 13:05:00|13536|13535.1|13535.1|13534.2|13538.1|13537.2|13534.4|13533.5|196
1748869800000|2025-06-02 13:10:00|13535.2|13534.3|13534.1|13533.2|13538|13537.1|13533|13531.9|243
1748870100000|2025-06-02 13:15:00|13534.3|13533.4|13529.8|13528.9|13535.2|13534.3|13528.1|13527.2|257
1748870400000|2025-06-02 13:20:00|13530.1|13529.2|13527.5|13526|13532.3|13530.8|13527.1|13525.5|241
1748870700000|2025-06-02 13:25:00|13527.4|13525.9|13523.3|13521.8|13527.4|13525.9|13520.3|13519.4|355
1748871000000|2025-06-02 13:30:00|13523.4|13521.9|13523.8|13522.9|13524.4|13523.5|13520.4|13519.5|393
1748871300000|2025-06-02 13:35:00|13523.7|13522.8|13521.8|13519.4|13526.1|13525.2|13519.2|13517.9|370
1748871600000|2025-06-02 13:40:00|13521.5|13519.1|13525.7|13523|13525.9|13524.5|13519.5|13517.8|266
1748871900000|2025-06-02 13:45:00|13526.5|13522.6|13520.7|13519.8|13527.9|13526.3|13520.4|13519.5|312
1748872200000|2025-06-02 13:50:00|13520.8|13519.9|13526.5|13525.6|13527.8|13526.9|13519.5|13518.6|380
1748872500000|2025-06-02 13:55:00|13526.9|13526|13532.6|13527.3|13532.6|13530.6|13525.9|13525|323
1748872800000|2025-06-02 14:00:00|13535.2|13525|13540.7|13539.8|13542.6|13541.7|13532.7|13525|788
1748873100000|2025-06-02 14:05:00|13540.6|13539.7|13546.4|13545.5|13548|13547.1|13539.8|13538.9|560
1748873400000|2025-06-02 14:10:00|13546.3|13545.4|13552.2|13551.3|13553.8|13552.9|13542.1|13541.2|434
1748873700000|2025-06-02 14:15:00|13553|13552.1|13547.9|13547|13553.3|13552.4|13545.1|13544.2|422
1748874000000|2025-06-02 14:20:00|13547.6|13546.7|13555.2|13554.3|13558.9|13558|13546.7|13545.8|343
1748874300000|2025-06-02 14:25:00|13555.3|13554.4|13552|13551.1|13556.5|13555.6|13550.7|13549.8|393
1748874600000|2025-06-02 14:30:00|13551.9|13551|13555.3|13554.4|13558.7|13557.2|13551.5|13550.6|407
1748874900000|2025-06-02 14:35:00|13556.3|13554.8|13552.8|13551.9|13560.2|13559.2|13552.1|13551.2|443
1748875200000|2025-06-02 14:40:00|13553.1|13552.2|13558|13557.1|13558.8|13557.9|13552.4|13551.5|395
1748875500000|2025-06-02 14:45:00|13558.1|13557.2|13554|13553.1|13560|13559.1|13554|13552.7|329
1748875800000|2025-06-02 14:50:00|13554.1|13553.2|13554.6|13553.7|13557.5|13556|13552|13550.5|438
1748876100000|2025-06-02 14:55:00|13554.5|13553.6|13553.3|13552.4|13556.7|13555.8|13552.1|13551.2|395
1748876400000|2025-06-02 15:00:00|13553.2|13552.3|13552.1|13551.2|13556.1|13555.2|13548.4|13546.9|429
1748876700000|2025-06-02 15:05:00|13552.2|13551.3|13553.8|13552.9|13555.7|13554.8|13551.2|13550.3|272
1748877000000|2025-06-02 15:10:00|13553.7|13552.8|13553.2|13552.3|13554.7|13553.8|13549|13547.8|317
1748877300000|2025-06-02 15:15:00|13553.5|13552.6|13554|13553.1|13554.5|13553.6|13550.2|13549.3|331
1748877600000|2025-06-02 15:20:00|13553.9|13553|13554.1|13553.2|13555|13554.1|13551|13550.1|265
1748877900000|2025-06-02 15:25:00|13554.2|13553.3|13551.4|13549.9|13554.4|13553.5|13550|13549.1|244
1748878200000|2025-06-02 15:30:00|13551.5|13550|13546.5|13545.6|13552|13551.1|13546.5|13545.6|402
1748878500000|2025-06-02 15:35:00|13546.7|13545.8|13551.2|13549.7|13551.7|13550.2|13544.8|13543.7|418
1748878800000|2025-06-02 15:40:00|13551.3|13549.8|13555.3|13554.4|13555.7|13554.7|13550.7|13549.5|289
1748879100000|2025-06-02 15:45:00|13555.4|13554.5|13554|13553.1|13555.4|13554.5|13551.9|13550.8|306
1748879400000|2025-06-02 15:50:00|13554.4|13552.9|13551.3|13550.4|13554.4|13553|13550.3|13548.8|277
1748879700000|2025-06-02 15:55:00|13551.2|13550.3|13547.9|13547|13551.2|13550.3|13547.8|13546.9|202
1748880000000|2025-06-02 16:00:00|13548|13547.1|13543.6|13539.7|13549.3|13548.4|13538.2|13536.7|393
1748880300000|2025-06-02 16:05:00|13543.7|13539.8|13542.3|13539.3|13544.2|13540.6|13538.8|13535.7|340
1748880600000|2025-06-02 16:10:00|13542.2|13539.5|13540.7|13539.8|13542.8|13541|13538.9|13537.7|230
1748880900000|2025-06-02 16:15:00|13540.9|13540|13540.2|13539.3|13540.9|13540|13538.6|13537.7|220
1748881200000|2025-06-02 16:20:00|13540.3|13539.4|13539.3|13537.8|13541.4|13540.2|13538.9|13537.7|209
1748881500000|2025-06-02 16:25:00|13539.5|13538|13534.2|13532.7|13539.7|13538.2|13532.6|13531.6|188
1748881800000|2025-06-02 16:30:00|13534|13532.5|13535.8|13534.9|13536.7|13535.8|13531|13529.7|191
1748882100000|2025-06-02 16:35:00|13535.6|13534.7|13531.1|13530.2|13535.8|13534.9|13529.9|13528.5|186
1748882400000|2025-06-02 16:40:00|13531|13530.1|13524.8|13523.9|13531|13530.1|13521.1|13520.2|269
1748882700000|2025-06-02 16:45:00|13524.7|13523.8|13526|13524.5|13527.5|13526|13523.7|13521.8|230
1748883000000|2025-06-02 16:50:00|13525.9|13524.4|13521.4|13519.1|13527.1|13526.2|13521.4|13518.9|195
1748883300000|2025-06-02 16:55:00|13521|13519.2|13522.8|13521.9|13525.1|13524.2|13519.8|13518.6|151
1748883600000|2025-06-02 17:00:00|13522.9|13522|13521.9|13521|13526|13525.1|13520.5|13519.6|194
1748883900000|2025-06-02 17:05:00|13521.7|13520.8|13527|13526.1|13527.9|13527|13521.7|13520.8|114
1748884200000|2025-06-02 17:10:00|13527.1|13526.2|13525|13524.1|13527.4|13526.5|13524.9|13524|108
1748884500000|2025-06-02 17:15:00|13525.4|13524.5|13523.1|13522.2|13525.9|13525|13520.9|13520|136
1748884800000|2025-06-02 17:20:00|13522.9|13522|13522.1|13521.2|13523|13522.1|13520.4|13519.5|132
1748885100000|2025-06-02 17:25:00|13522.2|13521.3|13519.1|13518.2|13522.2|13521.3|13518.2|13517.3|96
1748885400000|2025-06-02 17:30:00|13519.2|13518.3|13522.6|13521.7|13524.3|13523.4|13518.7|13517.8|124
1748885700000|2025-06-02 17:35:00|13522.4|13521.5|13522|13521.1|13522.4|13521.5|13518.7|13517.8|134
1748886000000|2025-06-02 17:40:00|13522.5|13521|13522.2|13520.7|13524.8|13523.9|13522|13520.5|137
1748886300000|2025-06-02 17:45:00|13522.3|13520.8|13523.2|13522.3|13526.4|13525.5|13522|13520.7|114
1748886600000|2025-06-02 17:50:00|13523|13522.1|13523.1|13522.2|13524.5|13523.6|13521.9|13521|120
1748886900000|2025-06-02 17:55:00|13523.4|13522.5|13521.9|13521|13525.1|13524.2|13521.9|13521|161
1748887200000|2025-06-02 18:00:00|13521.5|13520.6|13519.1|13518.2|13521.5|13520.6|13518|13517.1|196
1748887500000|2025-06-02 18:05:00|13519.3|13518.4|13521.2|13520.3|13523.1|13522.2|13518.6|13517.6|162
1748887800000|2025-06-02 18:10:00|13521.3|13520.4|13521.2|13519.7|13521.6|13520.7|13519.6|13518.7|129
1748888100000|2025-06-02 18:15:00|13521.1|13519.6|13522.3|13520.8|13523|13521.6|13520.2|13518.7|168
1748888400000|2025-06-02 18:20:00|13522.5|13521|13521.8|13520.9|13524|13522.5|13521.1|13520.1|138
1748888700000|2025-06-02 18:25:00|13521.6|13520.7|13526.1|13524.6|13526.3|13524.8|13521|13519.9|166
1748889000000|2025-06-02 18:30:00|13526.2|13524.7|13527.5|13526.6|13529.5|13528.2|13525|13523.8|169
1748889300000|2025-06-02 18:35:00|13527|13526.1|13529.8|13528.9|13529.8|13528.9|13526|13525.1|124
1748889600000|2025-06-02 18:40:00|13529.9|13529|13532.5|13531.6|13533|13532.1|13529.8|13528.9|142
1748889900000|2025-06-02 18:45:00|13532.4|13531.5|13535.1|13533.6|13536.2|13535|13532|13531.1|145
1748890200000|2025-06-02 18:50:00|13535.3|13533.8|13541.1|13540.2|13541.1|13540.2|13533.9|13533|128
1748890500000|2025-06-02 18:55:00|13541.3|13540.4|13541.5|13540|13542.3|13541.3|13539.2|13538|185
1748890800000|2025-06-02 19:00:00|13540.6|13539.7|13538.3|13537.4|13543.6|13542.3|13536.3|13534.8|252
1748891100000|2025-06-02 19:05:00|13538.2|13537.3|13539.8|13538.9|13540.1|13539.2|13537.1|13536.2|120
1748891400000|2025-06-02 19:10:00|13540.2|13538.7|13542.3|13541.4|13542.3|13541.4|13539.1|13538.2|89
1748891700000|2025-06-02 19:15:00|13542.1|13541.2|13542.9|13542|13543.2|13542.1|13541.2|13540.3|63
1748892000000|2025-06-02 19:20:00|13543|13542.1|13542.9|13542|13543.8|13542.9|13540.7|13539.2|118
1748892300000|2025-06-02 19:25:00|13543.2|13541.7|13544.5|13543.6|13546.4|13545.5|13543|13541.7|56
1748892600000|2025-06-02 19:30:00|13544.2|13543.3|13543.9|13543|13544.3|13543.4|13540.6|13539.7|112
1748892900000|2025-06-02 19:35:00|13544|13543.1|13547|13546.1|13547.8|13546.9|13544|13543.1|77
1748893200000|2025-06-02 19:40:00|13546.9|13546|13546.4|13545.5|13547.6|13546.7|13545.7|13544.2|90
1748893500000|2025-06-02 19:45:00|13546.6|13545.7|13547.2|13546.3|13547.2|13546.3|13546|13545.1|41
1748893800000|2025-06-02 19:50:00|13547.1|13546.2|13545.8|13544.9|13548.6|13547.7|13545.5|13544.6|70
1748894100000|2025-06-02 19:55:00|13545.9|13545|13546.9|13546|13547.9|13547|13545.7|13544.8|91
1748894400000|2025-06-02 20:00:00|13546.7|13545.8|13547.9|13547|13548.3|13547.1|13544.8|13543.9|84
1748894700000|2025-06-02 20:05:00|13547.8|13546.9|13546.1|13545.2|13548.1|13547.2|13546|13545.1|43
1748895000000|2025-06-02 20:10:00|13545.9|13545|13548.4|13546.9|13548.5|13547|13545.9|13544.7|61
1748895300000|2025-06-02 20:15:00|13548.3|13546.8|13547.7|13546.8|13548.3|13546.9|13547.3|13546.1|82
1748895600000|2025-06-02 20:20:00|13547.8|13546.9|13549.8|13548.9|13550.2|13549.1|13547.8|13546.9|55
1748895900000|2025-06-02 20:25:00|13549.7|13548.8|13550|13548.5|13550.1|13548.9|13549.2|13548.1|40
1748896200000|2025-06-02 20:30:00|13549.9|13548.4|13548.3|13546.8|13549.9|13548.4|13547.5|13546.6|46
1748896500000|2025-06-02 20:35:00|13548|13547.1|13547.6|13546.7|13548|13547.1|13547.3|13546.1|44
1748896800000|2025-06-02 20:40:00|13547.8|13546.9|13547.1|13545.6|13547.9|13546.9|13546.3|13545.4|44
1748897100000|2025-06-02 20:45:00|13547.2|13546.3|13547.1|13545.6|13547.7|13546.5|13546.1|13544.6|58
1748897400000|2025-06-02 20:50:00|13547|13545.5|13548.2|13546.7|13548.3|13546.8|13547|13545.4|66
1748897700000|2025-06-02 20:55:00|13548.7|13546.3|13549.6|13538.4|13550.3|13546.3|13546.2|13538.4|147
1748898000000|2025-06-02 21:00:00|13547.5|13535.6|13549.5|13537.6|13550.4|13538.5|13546.4|13534.5|11
1748898300000|2025-06-02 21:05:00|13550.3|13538.4|13549.4|13537.5|13550.3|13538.4|13549.2|13537.3|5
1748898600000|2025-06-02 21:10:00|13549.7|13537.8|13546.9|13535|13549.8|13537.9|13545.6|13533.7|12
1748898900000|2025-06-02 21:15:00|13547|13535.1|13546|13534.1|13548.6|13536.7|13544.8|13532.9|255
1748899200000|2025-06-02 21:20:00|13546.3|13534.4|13550|13538.1|13550|13538.1|13546.3|13534.4|18
1748899500000|2025-06-02 21:25:00|13550.6|13538.7|13550.8|13538.9|13550.9|13539|13550.1|13538.2|15
1748899800000|2025-06-02 21:30:00|13550.9|13539|13549.8|13537.9|13550.9|13539|13549.5|13537.6|14
1748900100000|2025-06-02 21:35:00|13549.9|13538|13549.2|13537.3|13550.2|13538.3|13548.9|13537|19
1748900400000|2025-06-02 21:40:00|13549.1|13537.2|13548.6|13536.7|13549.6|13537.7|13548.5|13536.6|38
1748900700000|2025-06-02 21:45:00|13549|13537.1|13549.6|13537.7|13549.7|13537.8|13548.5|13536.6|14
1748901000000|2025-06-02 21:50:00|13549.4|13537.5|13549.9|13538|13549.9|13538|13549.3|13537.4|12
1748901300000|2025-06-02 21:55:00|13549.8|13537.9|13549.6|13537.7|13549.8|13538.9|13548.9|13537.6|8
1748901600000|2025-06-02 22:00:00|13549.3|13537.4|13542.8|13539|13550.6|13542.1|13541|13535.6|142
1748901900000|2025-06-02 22:05:00|13542.4|13539.4|13540.9|13538.6|13542.8|13540|13540.8|13537.7|26
1748902200000|2025-06-02 22:10:00|13541.1|13538.9|13542.5|13541|13544.2|13541.8|13541.1|13538.9|31
1748902500000|2025-06-02 22:15:00|13542.6|13541.1|13545.1|13543.6|13545.2|13543.7|13542.4|13540.9|40
1748902800000|2025-06-02 22:20:00|13545.4|13543.9|13545.8|13544.3|13547.8|13546.3|13545.2|13543.7|73
1748903100000|2025-06-02 22:25:00|13545.6|13544.1|13546.5|13545|13547.3|13545.4|13545.6|13543.8|54
1748903400000|2025-06-02 22:30:00|13546.4|13544.9|13546.3|13544.8|13547.2|13545.7|13546.1|13544.2|41
1748903700000|2025-06-02 22:35:00|13546.8|13544.6|13547.3|13545.8|13547.5|13546|13546.2|13544.4|26
1748904000000|2025-06-02 22:40:00|13547.4|13545.9|13545.5|13544|13547.7|13545.9|13545.4|13543.9|28
1748904300000|2025-06-02 22:45:00|13546.2|13543.6|13547.1|13545.6|13547.2|13545.6|13544.9|13543.4|31
1748904600000|2025-06-02 22:50:00|13547.2|13545.7|13547.2|13545.7|13547.9|13546.4|13547.1|13545|34
1748904900000|2025-06-02 22:55:00|13546.8|13545.3|13549.2|13547.1|13549.2|13547.6|13545.5|13544|46
1748905200000|2025-06-02 23:00:00|13549.8|13546.7|13551|13549.5|13551.2|13549.7|13547.6|13546.1|65
1748905500000|2025-06-02 23:05:00|13550.9|13549.4|13550.6|13549.1|13551.5|13550|13549.8|13548.3|34
1748905800000|2025-06-02 23:10:00|13551|13549.5|13553.2|13551.7|13553.2|13551.7|13551|13549.5|33
1748906100000|2025-06-02 23:15:00|13553.6|13551.4|13553.7|13552.2|13554.7|13552.9|13553.3|13551.4|91
1748906400000|2025-06-02 23:20:00|13553.8|13552.3|13553.1|13551.6|13553.9|13552.4|13553|13551.5|42
1748906700000|2025-06-02 23:25:00|13553.3|13551.8|13552.7|13551.8|13554.9|13553.7|13551.6|13550.5|163
1748907000000|2025-06-02 23:30:00|13553.8|13551.4|13553|13552.1|13553.9|13552.3|13552.2|13551|53
1748907300000|2025-06-02 23:35:00|13552.9|13552|13553.9|13553|13555.7|13554.2|13552.9|13551.8|58
1748907600000|2025-06-02 23:40:00|13554.3|13552.8|13558.9|13558|13559|13558.1|13554|13552.8|71
1748907900000|2025-06-02 23:45:00|13558.3|13557.4|13559.2|13557.7|13560|13558.6|13557.1|13556.2|110
1748908200000|2025-06-02 23:50:00|13559|13557.5|13556.5|13555|13559|13557.5|13555.8|13554.9|56
1748908500000|2025-06-02 23:55:00|13556.4|13554.9|13557.9|13556.4|13558.4|13556.9|13556|13554.5|59
1748908800000|2025-06-03 00:00:00|13558|13556.5|13550.5|13549|13558.4|13557|13550.3|13548.8|172
1748909100000|2025-06-03 00:05:00|13550.2|13549.3|13550.1|13549.2|13550.6|13549.4|13548.1|13547|145
1748909400000|2025-06-03 00:10:00|13550.3|13549.4|13549.4|13548.5|13551.3|13550.3|13547.1|13546|128
1748909700000|2025-06-03 00:15:00|13549.1|13548.2|13548.2|13547.3|13549.5|13548.6|13546.6|13545.4|118
1748910000000|2025-06-03 00:20:00|13548.1|13547.2|13547.1|13546.2|13548.6|13547.4|13546.5|13545.4|146
1748910300000|2025-06-03 00:25:00|13547.6|13546.7|13548.2|13547.3|13549.3|13548.3|13546.9|13546|71
1748910600000|2025-06-03 00:30:00|13548.4|13547.5|13552|13551.1|13552.5|13551.6|13548.3|13547.4|79
1748910900000|2025-06-03 00:35:00|13551.9|13551|13548.2|13547.3|13552|13551.1|13548.2|13547|78
1748911200000|2025-06-03 00:40:00|13548.3|13547.4|13550.6|13549.7|13550.8|13549.9|13548|13546.5|94
1748911500000|2025-06-03 00:45:00|13550.9|13550|13548.1|13547.2|13551.3|13550.1|13548.1|13546.9|97
1748911800000|2025-06-03 00:50:00|13548.3|13547.4|13547|13546.1|13549|13548.1|13546.2|13545|191
1748912100000|2025-06-03 00:55:00|13546.9|13546|13548.2|13547.3|13551.3|13550.4|13546.9|13546|141
1748912400000|2025-06-03 01:00:00|13547.7|13546.8|13544.4|13542.9|13548.4|13547.3|13544.2|13542.7|190
1748912700000|2025-06-03 01:05:00|13544.2|13543.3|13545.1|13543.6|13545.5|13544.6|13541.2|13539.7|203
1748913000000|2025-06-03 01:10:00|13545.4|13543.3|13541.1|13539.6|13545.4|13543.7|13541|13539.5|174
1748913300000|2025-06-03 01:15:00|13541.2|13539.7|13537.4|13536.5|13541.2|13539.7|13536.9|13535.5|246
1748913600000|2025-06-03 01:20:00|13537.3|13536.4|13536.5|13535|13538|13537.1|13535|13533.8|175
1748913900000|2025-06-03 01:25:00|13536.4|13534.9|13534.3|13532.8|13536.6|13535.2|13532.4|13530.9|146
1748914200000|2025-06-03 01:30:00|13534.8|13533.3|13535.8|13534.3|13537.3|13536|13533.8|13532.3|192
1748914500000|2025-06-03 01:35:00|13535.4|13533.9|13537.5|13536.6|13537.8|13536.7|13532.1|13530.8|233
1748914800000|2025-06-03 01:40:00|13537.6|13536.7|13537.4|13536.5|13539.7|13538.3|13537.1|13535.4|314
1748915100000|2025-06-03 01:45:00|13537.3|13535.8|13534.7|13533.8|13537.3|13535.8|13532.5|13531|215
1748915400000|2025-06-03 01:50:00|13534.6|13533.7|13535.3|13533.8|13537.7|13536.8|13534.2|13533.1|180
1748915700000|2025-06-03 01:55:00|13534.6|13533.1|13534|13533.1|13535.2|13534.1|13533|13532.1|165
1748916000000|2025-06-03 02:00:00|13534.1|13533.2|13530.2|13529.3|13534.3|13533.3|13529.2|13528.1|134
1748916300000|2025-06-03 02:05:00|13530.4|13529.5|13529.1|13528.2|13530.9|13530|13529|13527.9|121
1748916600000|2025-06-03 02:10:00|13528.5|13527.6|13530.4|13528.9|13531.3|13530.1|13526.3|13525.2|163
1748916900000|2025-06-03 02:15:00|13530.8|13529.3|13529.9|13529|13531.4|13530|13528.7|13527.8|97
1748917200000|2025-06-03 02:20:00|13529.3|13528.4|13529.2|13528.3|13530.3|13529.4|13527.3|13526.3|95
1748917500000|2025-06-03 02:25:00|13529.5|13528.6|13528.1|13527.2|13530.5|13529.6|13528|13527.1|119
1748917800000|2025-06-03 02:30:00|13528.5|13527.6|13527.3|13526.4|13528.5|13527.6|13526.1|13525.2|90
1748918100000|2025-06-03 02:35:00|13527.6|13526.7|13524.5|13523|13527.9|13527|13523.5|13522.4|167
1748918400000|2025-06-03 02:40:00|13524.4|13522.9|13522.7|13521.8|13524.7|13523.3|13519.5|13518.6|179
1748918700000|2025-06-03 02:45:00|13522.6|13521.7|13522.9|13521.4|13524.3|13523.3|13521.3|13519.8|138
1748919000000|2025-06-03 02:50:00|13522.6|13521.7|13523.1|13522.2|13525.7|13524.8|13522.3|13521.2|99
1748919300000|2025-06-03 02:55:00|13523|13522.1|13522.3|13521.4|13523|13522.1|13521.1|13520.2|112
1748919600000|2025-06-03 03:00:00|13522.2|13521.3|13523.6|13522.1|13523.9|13522.7|13519.9|13519|159
1748919900000|2025-06-03 03:05:00|13523.5|13522|13524.5|13523|13524.9|13523.7|13522.5|13521|142
1748920200000|2025-06-03 03:10:00|13524.4|13522.9|13524|13522.5|13525|13524.1|13523.1|13521.6|112
1748920500000|2025-06-03 03:15:00|13524.1|13522.6|13522.6|13521.7|13526|13525.1|13522.6|13521.2|104
1748920800000|2025-06-03 03:20:00|13522.9|13521.4|13521|13520.1|13523|13522.1|13519.9|13518.8|114
1748921100000|2025-06-03 03:25:00|13521.2|13519.7|13519|13518.1|13522.2|13520.9|13518.1|13517|114
1748921400000|2025-06-03 03:30:00|13519.3|13517.8|13520|13519.1|13520.2|13519.1|13518.4|13516.9|125
1748921700000|2025-06-03 03:35:00|13519.9|13519|13519|13518.1|13520.7|13519.8|13517.6|13516.6|168
1748922000000|2025-06-03 03:40:00|13518.9|13517.4|13516.4|13515.5|13519|13517.7|13515.8|13514.9|116
1748922300000|2025-06-03 03:45:00|13516.3|13515.4|13516.4|13514.9|13517.2|13516|13515.6|13514.6|75
1748922600000|2025-06-03 03:50:00|13516.5|13515|13517.2|13515.7|13517.4|13516.2|13516.3|13514.8|68
1748922900000|2025-06-03 03:55:00|13517.6|13516.1|13519.3|13517.8|13519.5|13518|13516.6|13515.1|127
1748923200000|2025-06-03 04:00:00|13519.2|13517.7|13517.1|13516.2|13519.8|13518.9|13516.3|13514.8|127
1748923500000|2025-06-03 04:05:00|13517.6|13516.7|13518.5|13517.6|13518.5|13517.6|13516.5|13515|82
1748923800000|2025-06-03 04:10:00|13518.4|13517.5|13518.8|13516.6|13519.4|13517.7|13517|13515.4|89
1748924100000|2025-06-03 04:15:00|13518.7|13516.7|13521|13519.5|13521.2|13519.7|13518.2|13516.4|109
1748924400000|2025-06-03 04:20:00|13521.1|13519.6|13519.9|13518.4|13521.2|13520.1|13519.5|13518.2|102
1748924700000|2025-06-03 04:25:00|13519.8|13518.3|13519.8|13518.3|13520|13518.5|13518|13516.5|90
1748925000000|2025-06-03 04:30:00|13519.4|13517.9|13519.4|13517.9|13520.6|13519.1|13518.1|13516.8|110
1748925300000|2025-06-03 04:35:00|13519.1|13518.2|13519|13518.1|13522|13520.5|13519|13517.8|99
1748925600000|2025-06-03 04:40:00|13519.1|13518.2|13520.6|13519.7|13520.9|13519.7|13519.1|13518.2|57
1748925900000|2025-06-03 04:45:00|13520.5|13519.6|13525.3|13523.8|13525.3|13523.9|13520.3|13519.1|89
1748926200000|2025-06-03 04:50:00|13525.5|13524|13523.4|13521.9|13526.4|13525.2|13523.1|13521.8|100
1748926500000|2025-06-03 04:55:00|13523.3|13521.8|13524.4|13523.5|13525|13524.1|13523.2|13521.8|120
1748926800000|2025-06-03 05:00:00|13524.5|13523.6|13523.3|13522.4|13527.2|13526.3|13523.1|13522.2|131
1748927100000|2025-06-03 05:05:00|13523.2|13522.3|13523.8|13522.9|13523.8|13522.9|13522.2|13521.3|82
1748927400000|2025-06-03 05:10:00|13524.4|13523.5|13524.6|13523.7|13526|13525.1|13524.1|13523.2|75
1748927700000|2025-06-03 05:15:00|13524.7|13523.8|13524.4|13523.5|13525|13524.1|13523|13522.1|79
1748928000000|2025-06-03 05:20:00|13525|13524.1|13523.9|13523|13526.5|13525.6|13523.5|13522.6|70
1748928300000|2025-06-03 05:25:00|13524.3|13523.4|13517.1|13516.2|13525.1|13524.2|13516.1|13514.7|185
1748928600000|2025-06-03 05:30:00|13516.7|13515.8|13516.4|13514.9|13517.6|13516.7|13515|13514.1|116
1748928900000|2025-06-03 05:35:00|13516.5|13515|13518.3|13516.8|13519.3|13518.4|13516.4|13514.9|139
1748929200000|2025-06-03 05:40:00|13518.2|13516.7|13517.3|13516.4|13519|13517.5|13517.3|13515.8|147
1748929500000|2025-06-03 05:45:00|13517|13516.1|13517.2|13515.7|13517.6|13516.7|13512.7|13511.8|173
1748929800000|2025-06-03 05:50:00|13516.8|13515.3|13522.9|13522|13523.7|13522.8|13516.8|13515.3|167
1748930100000|2025-06-03 05:55:00|13523|13522.1|13524.8|13523.3|13526.3|13524.9|13523|13522.1|172
1748930400000|2025-06-03 06:00:00|13525.4|13523.9|13527.2|13525.7|13528.2|13527.3|13524.3|13522.8|258
1748930700000|2025-06-03 06:05:00|13526.9|13525.4|13520.7|13519.2|13526.9|13525.4|13520.6|13519.1|173
1748931000000|2025-06-03 06:10:00|13520.4|13518.9|13521.2|13520.3|13521.2|13520.3|13516.5|13515|248
1748931300000|2025-06-03 06:15:00|13521.9|13521|13531|13530.1|13531|13530.1|13521.7|13520.8|146
1748931600000|2025-06-03 06:20:00|13531.1|13530.2|13536.1|13535.2|13537.9|13537|13531|13530.1|242
1748931900000|2025-06-03 06:25:00|13535.3|13534.4|13535.7|13534.8|13536.4|13535.5|13533.2|13532.3|125
1748932200000|2025-06-03 06:30:00|13535.8|13534.9|13526.7|13525.2|13536.3|13535.4|13526.7|13525.2|161
1748932500000|2025-06-03 06:35:00|13527|13526.1|13529.2|13528.3|13533.6|13532.3|13527|13526.1|181
1748932800000|2025-06-03 06:40:00|13529|13528.1|13526.3|13524.8|13530.4|13529.3|13526.3|13524.8|203
1748933100000|2025-06-03 06:45:00|13526.2|13525.3|13537.1|13536.2|13537.4|13536.5|13526.2|13525.3|157
1748933400000|2025-06-03 06:50:00|13537|13536.1|13535.7|13534.8|13537.2|13536.3|13532.2|13531.3|209
1748933700000|2025-06-03 06:55:00|13535.5|13534.6|13532.4|13531.5|13536|13535.1|13530.7|13528.6|201
1748934000000|2025-06-03 07:00:00|13531.9|13531|13520.1|13518.6|13532.8|13531.9|13518.4|13517.5|268
1748934300000|2025-06-03 07:05:00|13519.7|13518.2|13521.3|13520.4|13521.3|13520.4|13517.3|13515.8|200
1748934600000|2025-06-03 07:10:00|13521.7|13520.8|13530.4|13526.8|13531|13527.9|13520.9|13520|225
1748934900000|2025-06-03 07:15:00|13530.3|13526.7|13531.7|13530.8|13533.3|13532.4|13528.6|13526.6|254
1748935200000|2025-06-03 07:20:00|13531.8|13530.9|13529.3|13527.8|13533.5|13532.2|13526.4|13525.3|338
1748935500000|2025-06-03 07:25:00|13529.1|13527.6|13530.2|13529.3|13532.8|13531.3|13523.8|13522.3|295
1748935800000|2025-06-03 07:30:00|13530.5|13529|13518.7|13517.8|13530.5|13529.2|13518.7|13517.8|281
1748936100000|2025-06-03 07:35:00|13518.6|13517.7|13525.1|13524.2|13525.7|13524.5|13517.8|13516.9|228
1748936400000|2025-06-03 07:40:00|13525.3|13524.4|13521|13520.1|13526|13525.1|13521|13520.1|162
1748936700000|2025-06-03 07:45:00|13521.2|13520.3|13521.3|13520.4|13523|13522.1|13519.2|13518.3|115
1748937000000|2025-06-03 07:50:00|13521.2|13520.3|13522.3|13521.4|13523.3|13522.4|13520.3|13519.4|123
1748937300000|2025-06-03 07:55:00|13522.2|13521.3|13520.1|13519.2|13524.4|13523.5|13519.8|13518.4|222
1748937600000|2025-06-03 08:00:00|13519.6|13518.7|13517.4|13515.9|13519.8|13518.9|13512.9|13511.6|316
1748937900000|2025-06-03 08:05:00|13517.3|13515.8|13512.3|13511.4|13521.2|13519.9|13512.3|13511.1|236
1748938200000|2025-06-03 08:10:00|13512.4|13511.5|13511.4|13510.5|13513.7|13512.8|13510.8|13509.8|228
1748938500000|2025-06-03 08:15:00|13511.3|13510.4|13508.5|13507|13511.8|13510.9|13506.4|13504.4|236
1748938800000|2025-06-03 08:20:00|13508.6|13507.1|13507.9|13507|13509.5|13508.6|13507.1|13505.9|186
1748939100000|2025-06-03 08:25:00|13508.2|13507.3|13509.6|13508.7|13512.4|13511.3|13507.7|13506.8|177
1748939400000|2025-06-03 08:30:00|13509.5|13508.6|13513.2|13512.3|13514.4|13513.5|13509.1|13508.1|169
1748939700000|2025-06-03 08:35:00|13513.1|13512.2|13512.2|13511.3|13516.4|13515.5|13512|13511.1|201
1748940000000|2025-06-03 08:40:00|13512.3|13511.4|13511.1|13510.2|13515.4|13513.9|13510.9|13510|179
1748940300000|2025-06-03 08:45:00|13511.3|13510.4|13515.1|13514.2|13515.5|13514.5|13510.6|13509.7|139
1748940600000|2025-06-03 08:50:00|13515.3|13514.4|13517.7|13516.2|13518.4|13517.3|13514.1|13513.1|164
1748940900000|2025-06-03 08:55:00|13517.6|13516.1|13516.4|13514.9|13519.9|13518.4|13516.1|13514.9|102
1748941200000|2025-06-03 09:00:00|13516.5|13515|13510.6|13509.7|13516.5|13515|13509.6|13508.4|250
1748941500000|2025-06-03 09:05:00|13510.5|13509.6|13516.7|13515.8|13517.3|13516.4|13509.5|13508.6|195
1748941800000|2025-06-03 09:10:00|13515.9|13515|13521|13520.1|13521.6|13520.7|13515.7|13514.8|184
1748942100000|2025-06-03 09:15:00|13520.9|13520|13516.4|13515.5|13521|13520.1|13516.3|13515.4|140
1748942400000|2025-06-03 09:20:00|13516.6|13515.7|13520|13519.1|13522.9|13522|13516.3|13515.4|157
1748942700000|2025-06-03 09:25:00|13519.9|13519|13520.8|13519.9|13523|13522.1|13519.7|13518.8|141
1748943000000|2025-06-03 09:30:00|13521|13520.1|13522|13521.1|13523.1|13522.2|13520|13519.1|133
1748943300000|2025-06-03 09:35:00|13522.1|13521.2|13525|13524.1|13527.3|13525.8|13522.1|13521.2|138
1748943600000|2025-06-03 09:40:00|13525.3|13524.4|13521.1|13520.2|13527|13526.1|13519.3|13518.4|159
1748943900000|2025-06-03 09:45:00|13521.2|13520.3|13519.4|13518.5|13522.1|13521.2|13519.3|13518.4|118
1748944200000|2025-06-03 09:50:00|13519.2|13518.3|13517|13514.7|13520.1|13518.3|13516.5|13514.1|137
1748944500000|2025-06-03 09:55:00|13516.8|13514.6|13515.8|13514.3|13518.1|13516.6|13513.8|13512.3|176
1748944800000|2025-06-03 10:00:00|13515.7|13514.2|13512.6|13511.7|13516.6|13515.4|13511.9|13510.7|161
1748945100000|2025-06-03 10:05:00|13512.9|13512|13513.8|13512.9|13514.3|13513.4|13508.9|13507.6|169
1748945400000|2025-06-03 10:10:00|13513.5|13512.6|13510.6|13509.7|13514|13513.1|13510.5|13509.2|141
1748945700000|2025-06-03 10:15:00|13511|13509.5|13509.2|13508.3|13511.4|13510.4|13509.2|13508.2|123
1748946000000|2025-06-03 10:20:00|13509.1|13508.2|13509.3|13508.4|13511.3|13509.8|13508.8|13507.9|122
1748946300000|2025-06-03 10:25:00|13509.4|13508.5|13512.1|13511.2|13512.9|13512|13508.9|13508|107
1748946600000|2025-06-03 10:30:00|13512|13511.1|13515|13514.1|13515.6|13514.7|13507|13505.8|202
1748946900000|2025-06-03 10:35:00|13515.2|13514.3|13516.1|13515.2|13517.1|13516.2|13515|13514.1|136
1748947200000|2025-06-03 10:40:00|13516.3|13514.8|13517.1|13516.2|13520.5|13519.6|13516.2|13514.8|127
1748947500000|2025-06-03 10:45:00|13517|13516.1|13515.3|13514.4|13517.1|13516.1|13514.3|13513.1|156
1748947800000|2025-06-03 10:50:00|13515.2|13514.3|13509.4|13508.5|13515.3|13514.4|13508.7|13507.5|152
1748948100000|2025-06-03 10:55:00|13509.5|13508.6|13506.2|13505.3|13514.1|13513.1|13504.6|13503.7|324
1748948400000|2025-06-03 11:00:00|13506.3|13505.4|13508.2|13507.3|13508.4|13507.5|13504|13503.1|279
1748948700000|2025-06-03 11:05:00|13508.1|13507.2|13506.6|13505.7|13508.7|13507.5|13504.6|13503.7|214
1748949000000|2025-06-03 11:10:00|13506.8|13505.9|13507.3|13506.4|13508|13507.1|13505.7|13504.8|177
1748949300000|2025-06-03 11:15:00|13507.1|13506.2|13506.1|13505.2|13507.1|13506.2|13504.1|13503.2|101
1748949600000|2025-06-03 11:20:00|13506.7|13505.8|13499.1|13498.2|13506.7|13505.8|13496.7|13495.8|192
1748949900000|2025-06-03 11:25:00|13499.2|13498.3|13496.4|13495.5|13501|13498.7|13496.2|13495.1|237
1748950200000|2025-06-03 11:30:00|13496.7|13495.2|13499.4|13497.9|13500|13499|13495.6|13494.7|216
1748950500000|2025-06-03 11:35:00|13499|13498.1|13497.4|13496.5|13501.4|13500.4|13497|13496|157
1748950800000|2025-06-03 11:40:00|13497.5|13496.6|13501.5|13500.6|13502.3|13501.4|13497|13496|156
1748951100000|2025-06-03 11:45:00|13501.6|13500.7|13503.2|13502.3|13504.4|13502.9|13500.9|13499.4|125
1748951400000|2025-06-03 11:50:00|13503.3|13502.4|13498.1|13497.2|13504.5|13503|13498|13497|135
1748951700000|2025-06-03 11:55:00|13498|13497.1|13504.3|13502.8|13504.3|13502.8|13497.4|13496.1|237
1748952000000|2025-06-03 12:00:00|13504.5|13503|13503.7|13502.8|13505.8|13504.9|13503|13502.1|223
1748952300000|2025-06-03 12:05:00|13503.6|13502.7|13497.3|13496.4|13504.2|13503.3|13496.7|13495.8|183
1748952600000|2025-06-03 12:10:00|13497|13496.1|13494.4|13493.5|13497.3|13496.4|13492.4|13491.4|242
1748952900000|2025-06-03 12:15:00|13494.5|13493.6|13497.8|13496.9|13498.2|13497.3|13493.9|13492.8|178
1748953200000|2025-06-03 12:20:00|13497.9|13497|13499.6|13498.7|13499.9|13499|13496.4|13494.9|170
1748953500000|2025-06-03 12:25:00|13499.7|13498.8|13500.1|13499.2|13501.2|13499.9|13498.9|13498|176
1748953800000|2025-06-03 12:30:00|13500.6|13499.7|13496.2|13495.3|13500.9|13500|13494.5|13493.6|191
1748954100000|2025-06-03 12:35:00|13496.3|13495.4|13501.5|13500.6|13504.2|13503.3|13496.2|13495.3|231
1748954400000|2025-06-03 12:40:00|13501.6|13500.7|13501|13500.1|13503.9|13503|13498.3|13497.4|171
1748954700000|2025-06-03 12:45:00|13500.9|13500|13501.2|13500.3|13502.8|13501.9|13500.1|13499.2|161
1748955000000|2025-06-03 12:50:00|13500.9|13500|13500.8|13499.3|13504.1|13503.2|13498.9|13498|235
1748955300000|2025-06-03 12:55:00|13500.7|13499.2|13504.1|13503.2|13504.3|13503.4|13497.3|13495.8|258
1748955600000|2025-06-03 13:00:00|13504.3|13503.4|13503.1|13502.2|13505.6|13504.4|13500.8|13499.9|222
1748955900000|2025-06-03 13:05:00|13503|13502.1|13511.3|13509.8|13511.4|13510.2|13503|13502.1|234
1748956200000|2025-06-03 13:10:00|13511.4|13509.9|13512.8|13511.9|13514.2|13512.7|13510.1|13509.2|247
1748956500000|2025-06-03 13:15:00|13513|13512.1|13512.3|13511.4|13514.2|13513|13510.6|13509.7|209
1748956800000|2025-06-03 13:20:00|13512.2|13511.3|13514.7|13513.8|13515.3|13514.4|13510.3|13509.4|266
1748957100000|2025-06-03 13:25:00|13514.8|13513.9|13509.7|13508.8|13517.3|13516.4|13507.5|13506.6|256
1748957400000|2025-06-03 13:30:00|13509.8|13508.9|13513.1|13512.2|13513.1|13512.2|13507.4|13506.5|350
1748957700000|2025-06-03 13:35:00|13512.5|13511.6|13520.7|13519.8|13521.9|13521|13512.2|13511.3|390
1748958000000|2025-06-03 13:40:00|13520.9|13520|13522.4|13521.5|13522.7|13521.8|13518.8|13517.9|330
1748958300000|2025-06-03 13:45:00|13522.6|13521.7|13517|13516.1|13522.8|13521.9|13515|13514|354
1748958600000|2025-06-03 13:50:00|13517.1|13516.2|13515.6|13514.7|13519.4|13518.4|13513.8|13512.9|350
1748958900000|2025-06-03 13:55:00|13515.8|13514.9|13514.5|13510.6|13516.4|13514.9|13512|13510.6|264
1748959200000|2025-06-03 14:00:00|13514.4|13511.5|13514.6|13513.7|13519.8|13518.3|13503.3|13499.9|634
1748959500000|2025-06-03 14:05:00|13514.9|13514|13502.3|13501.4|13515|13514.1|13496.7|13495.8|724
1748959800000|2025-06-03 14:10:00|13502.4|13501.5|13510.1|13509.2|13511.7|13510.2|13501.1|13500.2|529
1748960100000|2025-06-03 14:15:00|13509.9|13509|13519.3|13517.2|13519.7|13518|13509|13508.1|494
1748960400000|2025-06-03 14:20:00|13519|13517.5|13521.1|13520.2|13521.5|13520.6|13517.1|13516.2|472
1748960700000|2025-06-03 14:25:00|13520.3|13519.4|13524.9|13523.4|13525.5|13524|13518.8|13516.7|482
1748961000000|2025-06-03 14:30:00|13525.3|13523.2|13527|13526.1|13532.3|13531.4|13525.2|13523.2|506
1748961300000|2025-06-03 14:35:00|13527.1|13526.2|13529.1|13528.2|13532.8|13531.9|13527|13526.1|417
1748961600000|2025-06-03 14:40:00|13529|13528.1|13533.1|13532.2|13534.2|13532.7|13527.8|13526.9|379
1748961900000|2025-06-03 14:45:00|13533|13532.1|13526.2|13524.7|13533|13532.1|13521.8|13520.3|386
1748962200000|2025-06-03 14:50:00|13526.3|13524.8|13530.4|13529.5|13532.1|13531.2|13523.2|13522.3|404
1748962500000|2025-06-03 14:55:00|13530|13529.1|13529.2|13528.3|13531.5|13530.6|13529|13528.1|358
1748962800000|2025-06-03 15:00:00|13529.3|13528.4|13527.4|13526.5|13532.4|13531.5|13526.9|13526|449
1748963100000|2025-06-03 15:05:00|13527.1|13526.2|13525.3|13523.8|13528.7|13527.8|13524.9|13523|387
1748963400000|2025-06-03 15:10:00|13525.4|13523.9|13524.5|13523.6|13527.9|13527|13521.4|13520.5|382
1748963700000|2025-06-03 15:15:00|13524.4|13523.5|13520.6|13519.7|13524.6|13523.6|13518.9|13517.6|364
1748964000000|2025-06-03 15:20:00|13520.8|13519.9|13519|13518.1|13522.2|13521.3|13517|13515.9|323
1748964300000|2025-06-03 15:25:00|13519.1|13518.2|13519.5|13518|13520.5|13519.1|13517.9|13517|241
1748964600000|2025-06-03 15:30:00|13519.4|13517.9|13519.1|13518.2|13520.3|13519.2|13517.7|13516.8|291
1748964900000|2025-06-03 15:35:00|13519.3|13518.4|13524.3|13523.4|13527.4|13526|13518.1|13517.1|286
1748965200000|2025-06-03 15:40:00|13524.2|13523.3|13526.2|13525.3|13527.2|13526.3|13522.5|13521.6|172
1748965500000|2025-06-03 15:45:00|13526|13525.1|13525.1|13524.2|13532.3|13531.4|13524.2|13523.3|323
1748965800000|2025-06-03 15:50:00|13525.2|13524.3|13519.3|13518.4|13525.2|13524.3|13518.7|13517.6|245
1748966100000|2025-06-03 15:55:00|13519.4|13518.5|13520.4|13519.5|13521.1|13520.2|13517|13515.9|247
1748966400000|2025-06-03 16:00:00|13520.5|13519.6|13524|13523.1|13525|13524.1|13520.4|13519.5|222
1748966700000|2025-06-03 16:05:00|13524.6|13523.7|13524.9|13524|13526.4|13525.3|13522|13520.7|190
1748967000000|2025-06-03 16:10:00|13524.6|13523.7|13524.4|13523.5|13527.1|13526.2|13523.9|13522.9|176
1748967300000|2025-06-03 16:15:00|13524.2|13523.3|13522.6|13521.7|13524.5|13523.6|13522.2|13521.3|151
1748967600000|2025-06-03 16:20:00|13522.5|13521.6|13523.2|13522.3|13523.7|13522.8|13521.9|13521|135
1748967900000|2025-06-03 16:25:00|13523.1|13522.2|13521.9|13521|13525.2|13524.3|13521.9|13520.6|147
1748968200000|2025-06-03 16:30:00|13522|13520.5|13517.5|13516.6|13522.2|13521.1|13516.7|13515.8|230
1748968500000|2025-06-03 16:35:00|13517.3|13516.4|13511.9|13511|13517.3|13516.4|13510.9|13510|148
1748968800000|2025-06-03 16:40:00|13511.7|13510.8|13513.1|13512.2|13515.9|13515|13511.1|13510.2|120
1748969100000|2025-06-03 16:45:00|13512.9|13512|13514.6|13513.7|13515.5|13514.6|13512.1|13511.2|151
1748969400000|2025-06-03 16:50:00|13514.7|13513.8|13519|13518.1|13519|13518.1|13514.7|13513.7|111
1748969700000|2025-06-03 16:55:00|13519.1|13518.2|13519|13518.1|13521.1|13520|13516.3|13515.4|160
1748970000000|2025-06-03 17:00:00|13519.2|13518.3|13519.4|13518.5|13520.6|13519.7|13517.1|13516.2|157
1748970300000|2025-06-03 17:05:00|13519.3|13518.4|13520.4|13519.5|13522.2|13521.3|13519.3|13518.4|97
1748970600000|2025-06-03 17:10:00|13520.6|13519.7|13526.4|13524.9|13527.7|13526.8|13520.2|13519.3|138
1748970900000|2025-06-03 17:15:00|13526.5|13525|13526.2|13524.7|13526.5|13525|13523|13522.1|125
1748971200000|2025-06-03 17:20:00|13526.1|13524.6|13527.1|13526.2|13528.8|13527.9|13525.9|13524.6|151
1748971500000|2025-06-03 17:25:00|13526.9|13526|13526.9|13526|13527.8|13526.4|13524.4|13523|126
1748971800000|2025-06-03 17:30:00|13527.1|13526.2|13526.8|13525.9|13527.6|13526.7|13525.4|13523.9|107
1748972100000|2025-06-03 17:35:00|13526.9|13526|13528.5|13527.6|13528.9|13528|13526.9|13525.8|102
1748972400000|2025-06-03 17:40:00|13528.6|13527.7|13528.9|13528|13529.8|13528.9|13528.1|13527|107
1748972700000|2025-06-03 17:45:00|13529|13528.1|13526.9|13526|13529|13528.1|13525.8|13524.9|102
1748973000000|2025-06-03 17:50:00|13526.2|13525.3|13525.3|13524.4|13527.1|13526|13525.3|13523.9|81
1748973300000|2025-06-03 17:55:00|13525.7|13524.8|13528.2|13527.3|13529.5|13528.4|13525|13523.8|124
1748973600000|2025-06-03 18:00:00|13528|13527.1|13525.1|13524.2|13528.5|13527.6|13522.9|13522|128
1748973900000|2025-06-03 18:05:00|13525|13524.1|13523.7|13522.8|13525.9|13525|13522.8|13521.9|99
1748974200000|2025-06-03 18:10:00|13523.8|13522.9|13523.3|13521.8|13525|13524.1|13521.8|13520.2|134
1748974500000|2025-06-03 18:15:00|13523.2|13521.7|13524.6|13523.1|13524.6|13523.4|13523.1|13521.4|101
1748974800000|2025-06-03 18:20:00|13524.8|13523.3|13525.6|13524.1|13526.1|13525|13524.1|13522.6|88
1748975100000|2025-06-03 18:25:00|13525.5|13524|13524.6|13523.7|13525.9|13524.4|13523.7|13522.4|96
1748975400000|2025-06-03 18:30:00|13524.3|13523.1|13524.8|13523.9|13525|13524.1|13523.8|13522.5|62
1748975700000|2025-06-03 18:35:00|13524.1|13523.2|13523.6|13522.7|13524.2|13523.2|13521.3|13519.8|75
1748976000000|2025-06-03 18:40:00|13523.5|13522.6|13521|13520.1|13524.2|13523.3|13519|13518.1|96
1748976300000|2025-06-03 18:45:00|13520.8|13519.9|13523.5|13522|13523.7|13522.8|13520|13519.1|105
1748976600000|2025-06-03 18:50:00|13523.4|13521.9|13523.3|13522.4|13524|13522.9|13522.1|13521|90
1748976900000|2025-06-03 18:55:00|13523.2|13522.3|13525.1|13524.2|13526.1|13525.2|13522.3|13521.1|131
1748977200000|2025-06-03 19:00:00|13524.9|13524|13525.4|13523.9|13526.4|13525.5|13524.8|13523.7|82
1748977500000|2025-06-03 19:05:00|13525.6|13524.1|13525.3|13523.8|13526.5|13525.6|13525.3|13523.8|58
1748977800000|2025-06-03 19:10:00|13525.2|13523.7|13524|13522.5|13525.4|13524.2|13523.8|13522.3|52
1748978100000|2025-06-03 19:15:00|13523.9|13522.4|13521.3|13519.8|13524|13522.6|13521.3|13519.8|81
1748978400000|2025-06-03 19:20:00|13520.3|13519.4|13521.1|13520.2|13522.2|13521.3|13519.8|13518.7|59
1748978700000|2025-06-03 19:25:00|13521.5|13520|13521.4|13519.9|13522.4|13521.4|13521|13519.7|49
1748979000000|2025-06-03 19:30:00|13521.5|13520|13521.8|13520.9|13522.2|13521.1|13520.1|13519|71
1748979300000|2025-06-03 19:35:00|13522.1|13520.6|13521.3|13520.4|13522.3|13521.4|13521.1|13519.9|66
1748979600000|2025-06-03 19:40:00|13521.1|13520.2|13519.1|13518.2|13521.1|13520.2|13519.1|13518.2|91
1748979900000|2025-06-03 19:45:00|13519|13518.1|13517.9|13517|13519|13518.1|13517.7|13516.8|66
1748980200000|2025-06-03 19:50:00|13517.8|13516.9|13517|13516.1|13518.2|13517|13515.3|13514.4|93
1748980500000|2025-06-03 19:55:00|13516.9|13516|13516.1|13515.2|13516.9|13516|13514.3|13513.4|109
1748980800000|2025-06-03 20:00:00|13516|13515.1|13518.6|13517.1|13518.6|13517.1|13514.3|13513.4|58
1748981100000|2025-06-03 20:05:00|13518.5|13517.6|13518.4|13516.9|13520.2|13518.8|13518.3|13516.8|55
1748981400000|2025-06-03 20:10:00|13518.5|13517|13519.2|13517.7|13519.2|13517.7|13517.7|13516.2|33
1748981700000|2025-06-03 20:15:00|13519.3|13517.8|13518.8|13517.3|13519.9|13518.3|13518.7|13516.7|71
1748982000000|2025-06-03 20:20:00|13519.3|13517.1|13519.5|13518|13520.1|13518.6|13519|13517.1|41
1748982300000|2025-06-03 20:25:00|13519.7|13518.2|13519.4|13517.9|13520.7|13519.2|13519.4|13517.9|49
1748982600000|2025-06-03 20:30:00|13519.5|13518|13520.5|13519|13521.4|13519.9|13519.4|13517.9|24
1748982900000|2025-06-03 20:35:00|13520.4|13518.9|13521.4|13520.5|13521.6|13520.5|13520.4|13518.6|52
1748983200000|2025-06-03 20:40:00|13521.3|13520.4|13522.7|13521.2|13522.9|13521.4|13521.3|13519.9|109
1748983500000|2025-06-03 20:45:00|13522.8|13521.3|13523.3|13521.8|13523.3|13521.8|13522.7|13521.2|17
1748983800000|2025-06-03 20:50:00|13523.2|13521.7|13520.8|13519.3|13523.2|13521.7|13520.8|13519.3|51
1748984100000|2025-06-03 20:55:00|13521.2|13518.8|13523.6|13511.7|13523.6|13518.9|13519|13511.7|163
1748984400000|2025-06-03 21:00:00|13524.6|13512.7|13525|13513.1|13525|13513.1|13524.2|13512.3|4
1748984700000|2025-06-03 21:05:00|13525.1|13513.2|13524.8|13512.9|13525.3|13513.4|13524.8|13512.9|3
1748985000000|2025-06-03 21:10:00|13524.7|13512.8|13524.7|13512.8|13525.2|13513.3|13524.6|13512.7|8
1748985300000|2025-06-03 21:15:00|13525.3|13513.4|13525.6|13513.7|13525.8|13513.9|13525.3|13513.4|4
1748985600000|2025-06-03 21:20:00|13525.1|13513.2|13525|13513.1|13525.3|13513.4|13525|13513.1|7
1748985900000|2025-06-03 21:25:00|13525.1|13513.2|13524.9|13513|13525.1|13513.2|13524.8|13512.9|7
1748986200000|2025-06-03 21:30:00|13524.7|13512.8|13524.6|13512.7|13524.8|13512.9|13524.5|13512.6|12
1748986500000|2025-06-03 21:35:00|13524.5|13512.6|13524.5|13512.6|13525.1|13513.2|13524.4|13512.5|14
1748986800000|2025-06-03 21:40:00|13524.7|13512.8|13524.7|13512.8|13524.7|13512.8|13524.7|13512.8|1
1748987100000|2025-06-03 21:45:00|13525|13513.1|13524.9|13513|13525|13513.1|13524.7|13512.8|5
1748987400000|2025-06-03 21:50:00|13524.8|13512.9|13524.1|13512.2|13525.1|13513.2|13524|13512.1|6
1748987700000|2025-06-03 21:55:00|13523.8|13511.9|13524|13512.1|13524.3|13512.4|13522|13510.1|18
1748988000000|2025-06-03 22:00:00|13523.2|13511.3|13522.6|13518.3|13525.2|13518.3|13520.8|13510.3|55
1748988300000|2025-06-03 22:05:00|13522.2|13518.7|13523.4|13519.5|13524.5|13521|13522.2|13518.5|50
1748988600000|2025-06-03 22:10:00|13523.3|13519.7|13523.2|13519.4|13523.4|13519.8|13521.3|13517.8|45
1748988900000|2025-06-03 22:15:00|13522.7|13519.2|13522.1|13519.2|13523.3|13519.9|13522.1|13519.1|84
1748989200000|2025-06-03 22:20:00|13523|13520.1|13522.4|13519.9|13523.3|13520.7|13522.4|13519.8|86
1748989500000|2025-06-03 22:25:00|13522|13519.7|13521.1|13519.6|13522|13519.8|13520.2|13518.4|69
1748989800000|2025-06-03 22:30:00|13521.3|13519.8|13520.4|13518.9|13521.7|13520.2|13520|13518.5|44
1748990100000|2025-06-03 22:35:00|13520.3|13518.8|13520.3|13518.8|13521.6|13520.1|13519.4|13517.9|26
1748990400000|2025-06-03 22:40:00|13520.5|13519|13522.2|13520.7|13523.3|13521.8|13520.5|13519|22
1748990700000|2025-06-03 22:45:00|13522.3|13520.8|13522.6|13521.1|13523.3|13521.8|13521.8|13520.3|44
1748991000000|2025-06-03 22:50:00|13522.5|13521|13522.2|13520.7|13523.2|13521.7|13522.2|13520.7|37
1748991300000|2025-06-03 22:55:00|13522.3|13520.8|13522|13520.5|13523|13521.5|13521.9|13520.4|43
1748991600000|2025-06-03 23:00:00|13522.3|13520.8|13523|13522.1|13523.9|13522.8|13522|13520.7|60
1748991900000|2025-06-03 23:05:00|13523.3|13521.8|13523.3|13522.4|13523.5|13522.4|13522.2|13521.3|46
1748992200000|2025-06-03 23:10:00|13523.5|13522.6|13526|13524.5|13526|13525|13523.1|13522.2|48
1748992500000|2025-06-03 23:15:00|13526.1|13524.6|13525.9|13524.4|13526.3|13524.8|13524.2|13523.3|30
1748992800000|2025-06-03 23:20:00|13525.8|13524.3|13524.7|13523.8|13525.9|13524.7|13523.9|13523|37
1748993100000|2025-06-03 23:25:00|13525|13523.5|13525|13524.1|13525|13524.1|13524|13522.1|25
1748993400000|2025-06-03 23:30:00|13525.3|13523.8|13526.8|13525.9|13527.1|13526.2|13525.1|13523.8|34
1748993700000|2025-06-03 23:35:00|13526.4|13525.5|13527.3|13526.4|13527.4|13526.4|13525.6|13524.1|38
1748994000000|2025-06-03 23:40:00|13527.2|13526.3|13530.3|13529.4|13530.3|13529.4|13527.2|13526|54
1748994300000|2025-06-03 23:45:00|13530.2|13529.3|13531.1|13530.2|13532|13531.1|13530.1|13529.2|109
1748994600000|2025-06-03 23:50:00|13531.4|13530.5|13530.9|13529.4|13532.4|13530.9|13529.2|13527.8|96
1748994900000|2025-06-03 23:55:00|13531.3|13529.8|13531.4|13529.9|13531.8|13530.3|13530.6|13529.3|60
1748995200000|2025-06-04 00:00:00|13531.3|13529.8|13532.3|13530.8|13534|13532.5|13531.3|13529.8|172
1748995500000|2025-06-04 00:05:00|13532.4|13530.9|13528.7|13527.2|13532.4|13530.9|13528.4|13526.9|135
1748995800000|2025-06-04 00:10:00|13528.6|13527.1|13529.2|13527.7|13529.4|13527.9|13526.9|13525.8|168
1748996100000|2025-06-04 00:15:00|13529.3|13527.8|13529.4|13528.5|13531.4|13530.2|13529|13527.5|141
1748996400000|2025-06-04 00:20:00|13529.3|13528.4|13531.6|13530.7|13532.9|13531.4|13528.4|13526.9|171
1748996700000|2025-06-04 00:25:00|13531.7|13530.8|13530.3|13529.4|13532.6|13531.4|13530.2|13529|110
1748997000000|2025-06-04 00:30:00|13530.4|13529.5|13528.1|13527.2|13530.4|13529.5|13527.1|13526|141
1748997300000|2025-06-04 00:35:00|13528.5|13527.6|13530.7|13529.8|13531.1|13530.2|13528.5|13527|90
1748997600000|2025-06-04 00:40:00|13530.9|13530|13529.5|13528|13531.3|13530.3|13528.6|13527.3|107
1748997900000|2025-06-04 00:45:00|13529.1|13528.2|13528.2|13527.3|13530.3|13529.1|13527.3|13525.9|145
1748998200000|2025-06-04 00:50:00|13528.6|13527.1|13529.5|13528.6|13531|13530.1|13528.5|13527.1|171
1748998500000|2025-06-04 00:55:00|13529.3|13528.4|13527.4|13526.5|13530.4|13529.5|13525.9|13525|190
1748998800000|2025-06-04 01:00:00|13527.3|13526.4|13523|13521.5|13527.6|13526.7|13517|13514.3|430
1748999100000|2025-06-04 01:05:00|13523.3|13521.8|13524|13523.1|13525.9|13525|13521.9|13520.8|208
1748999400000|2025-06-04 01:10:00|13524.7|13523.8|13528.9|13527.4|13529.3|13528.3|13524.1|13523.2|205
1748999700000|2025-06-04 01:15:00|13529.2|13527.7|13530.1|13529.2|13531|13529.8|13527.2|13526.2|185
1749000000000|2025-06-04 01:20:00|13530.3|13528.8|13535.8|13534.3|13537.7|13536.6|13529.3|13528.3|185
1749000300000|2025-06-04 01:25:00|13536|13534.5|13534.6|13533.1|13536.6|13535.1|13533.5|13532|105
1749000600000|2025-06-04 01:30:00|13534|13532.5|13538.5|13537|13538.8|13537.3|13531.3|13529.8|250
1749000900000|2025-06-04 01:35:00|13538.2|13537.3|13543.1|13542.2|13545.1|13544.2|13538.2|13536.9|283
1749001200000|2025-06-04 01:40:00|13543.3|13542.4|13538.1|13537.2|13543.8|13542.9|13538.1|13537.2|190
1749001500000|2025-06-04 01:45:00|13538|13537.1|13539.7|13538.2|13539.9|13538.9|13537.2|13536.3|159
1749001800000|2025-06-04 01:50:00|13540|13538.5|13540.5|13539.6|13540.9|13540|13538.1|13537.2|174
1749002100000|2025-06-04 01:55:00|13540.1|13539.2|13535.8|13534.9|13540.3|13539.3|13535.6|13534.4|230
1749002400000|2025-06-04 02:00:00|13535.7|13534.8|13538.5|13537|13538.9|13537.8|13534.4|13533.5|214
1749002700000|2025-06-04 02:05:00|13538.2|13537.3|13537.3|13535.8|13539.1|13538.2|13536.6|13535.3|135
1749003000000|2025-06-04 02:10:00|13537.5|13536|13536.4|13534.9|13538.6|13537.1|13536.3|13534.9|97
1749003300000|2025-06-04 02:15:00|13536.3|13534.8|13533.6|13532.7|13536.8|13535.6|13533.5|13532.4|108
1749003600000|2025-06-04 02:20:00|13533.9|13532.4|13529.7|13528.8|13533.9|13532.4|13529.1|13528.2|111
1749003900000|2025-06-04 02:25:00|13529.6|13528.7|13528.9|13528|13530.4|13529.5|13528.6|13527.7|57
1749004200000|2025-06-04 02:30:00|13528.4|13527.5|13525.3|13524.4|13528.4|13527.5|13525|13524.1|81
1749004500000|2025-06-04 02:35:00|13525.6|13524.1|13524.5|13523.6|13525.6|13524.5|13523.8|13522.9|77
1749004800000|2025-06-04 02:40:00|13524.8|13523.9|13522.6|13521.7|13524.9|13524|13521|13520.1|102
1749005100000|2025-06-04 02:45:00|13522.5|13521.6|13521.3|13520.4|13522.7|13521.8|13520.6|13519.7|101
1749005400000|2025-06-04 02:50:00|13521.5|13520.6|13524|13523.1|13524.5|13523.1|13521.5|13520.4|116
1749005700000|2025-06-04 02:55:00|13524.2|13523.3|13523.7|13522.2|13525.5|13524.6|13523.4|13522.1|72
1749006000000|2025-06-04 03:00:00|13523.5|13522|13523.8|13522.9|13524.4|13523.5|13522.5|13521.6|78
1749006300000|2025-06-04 03:05:00|13523.9|13523|13527.1|13526.2|13529|13528.1|13523.9|13523|109
1749006600000|2025-06-04 03:10:00|13527.4|13525.9|13527.4|13526.5|13528.6|13527.7|13526|13524.8|96
1749006900000|2025-06-04 03:15:00|13527.2|13526.3|13527.2|13526.3|13527.5|13526.6|13526|13525.1|89
1749007200000|2025-06-04 03:20:00|13527.3|13526.4|13526|13525.1|13527.7|13526.8|13525.2|13524.3|82
1749007500000|2025-06-04 03:25:00|13526.1|13525.2|13525.2|13524.3|13527.7|13526.8|13524.8|13523.9|80
1749007800000|2025-06-04 03:30:00|13525.1|13524.2|13519.1|13518.2|13525.6|13524.6|13517.9|13517|163
1749008100000|2025-06-04 03:35:00|13519.2|13518.3|13517.5|13516.6|13520|13519.1|13517.5|13516.6|107
1749008400000|2025-06-04 03:40:00|13517|13516.1|13516.3|13515.4|13517.3|13516.1|13514.6|13513.7|135
1749008700000|2025-06-04 03:45:00|13516.6|13515.7|13517.9|13517|13518.1|13517.1|13516.6|13515.7|89
1749009000000|2025-06-04 03:50:00|13517.8|13516.9|13518.1|13517.2|13520.3|13519.2|13517.4|13516.5|128
1749009300000|2025-06-04 03:55:00|13518|13517.1|13517|13516.1|13518.1|13517.2|13516.3|13515.4|124
1749009600000|2025-06-04 04:00:00|13517.1|13516.2|13520|13519.1|13521.6|13520.7|13513.6|13512.1|173
1749009900000|2025-06-04 04:05:00|13520.1|13519.2|13525.1|13524.2|13527.4|13526.5|13519.9|13519|193
1749010200000|2025-06-04 04:10:00|13525|13524.1|13525|13524.1|13527.1|13526.2|13525|13524.1|121
1749010500000|2025-06-04 04:15:00|13524.9|13524|13522.6|13521.7|13525|13524.1|13522|13521.1|96
1749010800000|2025-06-04 04:20:00|13522.8|13521.9|13524|13523.1|13524|13523.1|13521.3|13520.4|109
1749011100000|2025-06-04 04:25:00|13524.1|13523.2|13524.6|13523.7|13525.5|13524.6|13524.1|13523.2|56
1749011400000|2025-06-04 04:30:00|13524.1|13523.2|13521.1|13520.2|13525|13524.1|13521|13520.1|79
1749011700000|2025-06-04 04:35:00|13521|13520.1|13520.1|13519.2|13521.2|13520.3|13519.2|13518.3|127
1749012000000|2025-06-04 04:40:00|13519.8|13518.9|13517.7|13516.8|13520|13519.1|13517.4|13516.5|104
1749012300000|2025-06-04 04:45:00|13517.6|13516.7|13515.2|13514.3|13518.5|13517.6|13514.8|13513.9|125
1749012600000|2025-06-04 04:50:00|13515.5|13514.6|13512.6|13511.1|13515.5|13514.6|13512.1|13511.1|136
1749012900000|2025-06-04 04:55:00|13512.5|13511|13512.9|13511.4|13513|13512.1|13511.2|13510|87
1749013200000|2025-06-04 05:00:00|13513.1|13511.6|13512.1|13511.2|13514|13513.1|13512|13511.1|132
1749013500000|2025-06-04 05:05:00|13512|13511.1|13514.2|13513.3|13515.9|13515|13512|13511.1|119
1749013800000|2025-06-04 05:10:00|13514.1|13513.2|13516.5|13515.6|13516.8|13515.9|13513.4|13512.5|84
1749014100000|2025-06-04 05:15:00|13516.4|13515.5|13513.5|13512.6|13516.4|13515.5|13513|13512.1|82
1749014400000|2025-06-04 05:20:00|13513.7|13512.8|13513.2|13512.3|13513.9|13513|13512.1|13511.2|95
1749014700000|2025-06-04 05:25:00|13513.1|13512.2|13512|13511.1|13513.1|13512.2|13511.3|13510.1|71
1749015000000|2025-06-04 05:30:00|13511.5|13510.6|13502.6|13501.1|13512.2|13511.3|13502|13500.6|220
1749015300000|2025-06-04 05:35:00|13502.7|13501.2|13506.2|13504.7|13506.9|13505.4|13502.5|13501.1|270
1749015600000|2025-06-04 05:40:00|13506.1|13504.6|13508.5|13507.6|13508.6|13507.7|13504.4|13503.1|152
1749015900000|2025-06-04 05:45:00|13508.6|13507.7|13506.5|13505.6|13509.8|13508.9|13506.4|13505.5|106
1749016200000|2025-06-04 05:50:00|13506.8|13505.9|13505.8|13504.3|13508.6|13507.7|13503.9|13503|222
1749016500000|2025-06-04 05:55:00|13505.6|13504.1|13510.9|13510|13513.8|13512.7|13505|13503.8|278
1749016800000|2025-06-04 06:00:00|13510.4|13509.5|13510.2|13509.3|13516.5|13515.2|13510.2|13509.2|350
1749017100000|2025-06-04 06:05:00|13510.3|13509.4|13510.7|13509.8|13511.9|13511|13505.4|13504.5|214
1749017400000|2025-06-04 06:10:00|13510.6|13509.7|13511.5|13510.6|13512.7|13511.8|13507.8|13506.9|235
1749017700000|2025-06-04 06:15:00|13511.4|13510.5|13511.2|13510.3|13514|13513.1|13509.9|13509|280
1749018000000|2025-06-04 06:20:00|13511.9|13511|13510.1|13508.6|13513.1|13512.2|13508.5|13507.6|228
1749018300000|2025-06-04 06:25:00|13510|13508.5|13516|13515.1|13516|13515.1|13509.6|13508.5|274
1749018600000|2025-06-04 06:30:00|13515.8|13514.9|13515.6|13514.7|13517.8|13516.4|13513.3|13512.4|262
1749018900000|2025-06-04 06:35:00|13515.5|13514.6|13516.9|13516|13519.8|13518.9|13514.9|13513.7|249
1749019200000|2025-06-04 06:40:00|13517|13516.1|13521.2|13519.7|13521.7|13520.4|13514.6|13513.3|239
1749019500000|2025-06-04 06:45:00|13520.8|13519.3|13520.2|13518.7|13522.1|13520.6|13518.2|13517.1|186
1749019800000|2025-06-04 06:50:00|13520.4|13518.9|13520.8|13519.9|13520.9|13520|13517.1|13516.1|186
1749020100000|2025-06-04 06:55:00|13520.9|13520|13527.4|13526.5|13527.6|13526.7|13518.9|13518|245
1749020400000|2025-06-04 07:00:00|13527|13526.1|13525.7|13524.8|13530.1|13529.2|13523.2|13522.3|376
1749020700000|2025-06-04 07:05:00|13526|13525.1|13528.6|13527.7|13531.3|13530.4|13526|13525.1|300
1749021000000|2025-06-04 07:10:00|13528.8|13527.9|13527.8|13526.9|13529.7|13528.8|13527.2|13526.3|201
1749021300000|2025-06-04 07:15:00|13527.9|13527|13533.5|13532.6|13533.5|13532.6|13526.5|13525.6|225
1749021600000|2025-06-04 07:20:00|13533.6|13532.7|13536.6|13535.7|13538.3|13537.3|13531.9|13531|296
1749021900000|2025-06-04 07:25:00|13536.7|13535.8|13540|13539.1|13540.5|13539.6|13535.8|13534.9|179
1749022200000|2025-06-04 07:30:00|13539.9|13539|13539|13538.1|13540.3|13539.4|13536.9|13535.7|172
1749022500000|2025-06-04 07:35:00|13539.1|13538.2|13538.1|13537.2|13542|13540.9|13538|13537.1|199
1749022800000|2025-06-04 07:40:00|13538.3|13537.4|13536.1|13535.2|13538.3|13537.4|13532.2|13530.7|297
1749023100000|2025-06-04 07:45:00|13536.6|13535.7|13537.4|13535.9|13537.5|13536|13534.3|13532.8|188
1749023400000|2025-06-04 07:50:00|13537.5|13536|13531.5|13530.6|13538.5|13537.4|13530.7|13529.8|243
1749023700000|2025-06-04 07:55:00|13531.6|13530.7|13529.1|13528.2|13532.2|13531.3|13525.8|13524.9|283
1749024000000|2025-06-04 08:00:00|13529.3|13528.4|13527.6|13526.7|13531.5|13530.6|13527.1|13526.2|200
1749024300000|2025-06-04 08:05:00|13527.8|13526.9|13529.7|13528.8|13529.9|13529|13524.9|13523.7|161
1749024600000|2025-06-04 08:10:00|13529.6|13528.7|13534.2|13533.3|13535.6|13534.7|13526.9|13526|183
1749024900000|2025-06-04 08:15:00|13534.3|13533.4|13533.1|13532.2|13535.2|13534|13532.3|13531.4|165
1749025200000|2025-06-04 08:20:00|13533.3|13532.4|13531.4|13530.5|13535.8|13533.1|13530.9|13528.4|221
1749025500000|2025-06-04 08:25:00|13531.8|13530.9|13532.9|13531.4|13534.5|13533.6|13531.4|13530.5|135
1749025800000|2025-06-04 08:30:00|13533.8|13531.3|13537.9|13537|13540.6|13539.7|13533.8|13531.3|227
1749026100000|2025-06-04 08:35:00|13537.5|13536.6|13544.9|13544|13545.5|13544.6|13537.3|13536.4|198
1749026400000|2025-06-04 08:40:00|13545|13544.1|13539.9|13537.4|13546.3|13545.2|13539.9|13537.2|199
1749026700000|2025-06-04 08:45:00|13540.4|13538|13543.5|13542.6|13545.2|13544.1|13539.9|13537.4|183
1749027000000|2025-06-04 08:50:00|13543.7|13542.8|13544|13543.1|13546.4|13544.9|13542.9|13541.9|166
1749027300000|2025-06-04 08:55:00|13543.9|13543|13540.5|13539.6|13544|13543.1|13540.1|13539.2|197
1749027600000|2025-06-04 09:00:00|13540.7|13539.8|13542|13541.1|13543.5|13542.3|13539.4|13538.3|184
1749027900000|2025-06-04 09:05:00|13542.1|13541.2|13536.8|13535.9|13542.2|13541.3|13536.8|13535.9|103
1749028200000|2025-06-04 09:10:00|13537.1|13536.2|13535.2|13534.3|13537.1|13536.2|13534.1|13533.2|154
1749028500000|2025-06-04 09:15:00|13535.4|13534.5|13532.9|13532|13536.9|13536|13532.8|13531.9|183
1749028800000|2025-06-04 09:20:00|13533.2|13531.7|13534.2|13533.3|13534.9|13534|13532.1|13530.9|149
1749029100000|2025-06-04 09:25:00|13534.1|13533.2|13532|13531.1|13534.4|13533.5|13530.6|13529.7|143
1749029400000|2025-06-04 09:30:00|13532.1|13531.2|13537|13536.1|13540.4|13539.5|13530.6|13529.7|158
1749029700000|2025-06-04 09:35:00|13537.9|13537|13538.2|13537.3|13539.1|13538.2|13535.8|13534.9|127
1749030000000|2025-06-04 09:40:00|13538.1|13537.2|13533.1|13532.2|13538.1|13537.2|13531|13529.8|153
1749030300000|2025-06-04 09:45:00|13533.2|13532.3|13533.9|13533|13534.7|13533.8|13531.2|13530.3|122
1749030600000|2025-06-04 09:50:00|13534|13533.1|13533.6|13532.7|13535.3|13534.2|13532.9|13532|129
1749030900000|2025-06-04 09:55:00|13533.4|13532.5|13536|13535.1|13538|13537.1|13533.2|13532.3|154
1749031200000|2025-06-04 10:00:00|13536.1|13535.2|13537.2|13536.3|13537.8|13536.9|13533.2|13532.3|278
1749031500000|2025-06-04 10:05:00|13537|13536.1|13537.9|13537|13539.3|13537.9|13536.5|13535.6|231
1749031800000|2025-06-04 10:10:00|13537.3|13536.4|13534.3|13532.8|13537.7|13536.8|13531.9|13531|217
1749032100000|2025-06-04 10:15:00|13533.7|13532.6|13537.9|13537|13538.7|13537.8|13533.1|13532.2|187
1749032400000|2025-06-04 10:20:00|13538|13537.1|13535.4|13534.5|13539.1|13537.8|13535.2|13534.3|151
1749032700000|2025-06-04 10:25:00|13535.5|13534.6|13530.6|13529.7|13536|13535.1|13529.7|13528.8|130
1749033000000|2025-06-04 10:30:00|13530.5|13529.6|13527.8|13526.3|13531.8|13530|13527.7|13526.2|244
1749033300000|2025-06-04 10:35:00|13527.9|13526.4|13525.7|13524.2|13527.9|13526.4|13525.5|13523.3|199
1749033600000|2025-06-04 10:40:00|13525.1|13524.3|13522|13521.1|13525.8|13524.4|13520.9|13519.7|134
1749033900000|2025-06-04 10:45:00|13521.9|13521|13524.7|13523.8|13525.5|13524|13520.8|13519.9|126
1749034200000|2025-06-04 10:50:00|13524.8|13523.9|13524.4|13523.5|13525.9|13525|13523.8|13522.5|138
1749034500000|2025-06-04 10:55:00|13524.5|13523.6|13524.5|13523.6|13525.8|13524.9|13523.2|13522.3|75
1749034800000|2025-06-04 11:00:00|13524.6|13523.7|13526.7|13525.8|13526.8|13525.9|13524.6|13523.7|107
1749035100000|2025-06-04 11:05:00|13526.6|13525.7|13524.9|13524|13526.7|13525.8|13523.6|13522.7|103
1749035400000|2025-06-04 11:10:00|13524.7|13523.8|13526.2|13525.3|13526.4|13525.5|13523.5|13522.3|162
1749035700000|2025-06-04 11:15:00|13526.3|13525.4|13524.2|13523.3|13527.7|13526.8|13524.2|13523.1|191
1749036000000|2025-06-04 11:20:00|13523.4|13522.5|13521.9|13521|13524.1|13523.1|13520.8|13519.7|99
1749036300000|2025-06-04 11:25:00|13521.8|13520.9|13519.2|13517.7|13522.9|13522|13519.1|13517.7|113
1749036600000|2025-06-04 11:30:00|13518.8|13517.3|13520|13519.1|13521.3|13520.4|13517|13515.9|92
1749036900000|2025-06-04 11:35:00|13519.9|13519|13520.8|13519.9|13523.4|13522.5|13519.8|13518.9|139
1749037200000|2025-06-04 11:40:00|13520.9|13520|13517.7|13516.8|13523.5|13522.6|13517.2|13516.3|111
1749037500000|2025-06-04 11:45:00|13517.8|13516.9|13516.8|13515.9|13519.7|13518.7|13516.4|13515.2|160
1749037800000|2025-06-04 11:50:00|13517.1|13516.2|13515|13514.1|13517.2|13516.3|13513.8|13512.9|111
1749038100000|2025-06-04 11:55:00|13515.2|13514.3|13514.3|13513.4|13515.8|13514.9|13513.7|13512.8|185
1749038400000|2025-06-04 12:00:00|13514.1|13513.2|13520|13519.1|13520.3|13519.4|13514|13513.1|252
1749038700000|2025-06-04 12:05:00|13520.1|13519.2|13518.9|13518|13520.8|13519.9|13518.2|13517.3|180
1749039000000|2025-06-04 12:10:00|13518.7|13517.8|13514.7|13511.5|13519.5|13518.6|13513.3|13511|125
1749039300000|2025-06-04 12:15:00|13514.8|13511.6|13529.1|13528.2|13530.4|13529.5|13514.7|13511.5|700
1749039600000|2025-06-04 12:20:00|13529.2|13528.3|13533.4|13532.5|13534.8|13533.9|13529.2|13528.3|568
1749039900000|2025-06-04 12:25:00|13533.6|13532.7|13528.8|13527.9|13537.5|13536.3|13526.1|13525.2|354
1749040200000|2025-06-04 12:30:00|13529.2|13528.3|13522|13521.1|13530|13529.1|13521.5|13520.6|408
1749040500000|2025-06-04 12:35:00|13522.1|13521.2|13523.3|13522.4|13527.8|13526.9|13521.6|13520.7|397
1749040800000|2025-06-04 12:40:00|13523.2|13522.3|13529.9|13529|13532.7|13531.6|13523.2|13522.3|427
1749041100000|2025-06-04 12:45:00|13529.8|13528.9|13542.1|13541.2|13543.5|13542.6|13529.2|13528.3|368
1749041400000|2025-06-04 12:50:00|13542.5|13541.6|13538.5|13537.6|13543|13542.1|13537.5|13536.6|331
1749041700000|2025-06-04 12:55:00|13538|13537.1|13543.9|13542.4|13544.9|13543.6|13537.6|13536.7|434
1749042000000|2025-06-04 13:00:00|13544|13542.5|13541.8|13540.3|13549.4|13548.5|13540.9|13540|407
1749042300000|2025-06-04 13:05:00|13542.2|13540.7|13540.2|13539.3|13543.9|13542.5|13539.3|13538|277
1749042600000|2025-06-04 13:10:00|13540.3|13539.4|13537.1|13536.2|13541.1|13540.2|13535.1|13534.2|217
1749042900000|2025-06-04 13:15:00|13537.2|13536.3|13539.9|13539|13540.4|13539.3|13535.8|13534.9|229
1749043200000|2025-06-04 13:20:00|13540.3|13539.4|13541.5|13540.6|13545.1|13544.2|13539.5|13538.6|260
1749043500000|2025-06-04 13:25:00|13541.6|13540.7|13539.3|13538.4|13543.3|13542.4|13539|13538.1|175
1749043800000|2025-06-04 13:30:00|13540|13539.1|13537.9|13537|13540.6|13539.7|13532.2|13530.9|284
1749044100000|2025-06-04 13:35:00|13538.2|13537.3|13540.6|13539.7|13541|13539.8|13536.8|13535.9|354
1749044400000|2025-06-04 13:40:00|13540.3|13539.4|13540.2|13538.7|13541.2|13540|13537.2|13536.3|189
1749044700000|2025-06-04 13:45:00|13540.4|13538.9|13536.7|13535.8|13541.1|13539.6|13536|13534.5|282
1749045000000|2025-06-04 13:50:00|13536.5|13535.6|13538.8|13537.9|13540.8|13539.9|13534.2|13533.3|299
1749045300000|2025-06-04 13:55:00|13538.7|13537.8|13542.3|13535.4|13542.3|13538.2|13536.2|13534.8|414
1749045600000|2025-06-04 14:00:00|13547.5|13538.1|13555.8|13554.9|13557|13556.1|13545.3|13538.1|830
1749045900000|2025-06-04 14:05:00|13556|13555.1|13563|13562.1|13569.1|13567.9|13554.8|13553.9|693
1749046200000|2025-06-04 14:10:00|13563.1|13562.2|13559.7|13558.2|13563.7|13562.8|13557.2|13556.3|541
1749046500000|2025-06-04 14:15:00|13559.6|13558.1|13556.3|13555.4|13561.5|13560.6|13553.5|13552.6|380
1749046800000|2025-06-04 14:20:00|13556.4|13555.5|13555.4|13554.5|13557.6|13556.7|13552.3|13551.4|517
1749047100000|2025-06-04 14:25:00|13555.3|13554.4|13556.7|13555.8|13557.6|13556.7|13552.3|13551.4|346
1749047400000|2025-06-04 14:30:00|13556.8|13555.9|13560|13559.1|13564|13562.1|13555|13553.9|321
1749047700000|2025-06-04 14:35:00|13559.6|13558.7|13569.2|13567.7|13569.3|13568|13559.5|13558.6|349
1749048000000|2025-06-04 14:40:00|13569.3|13567.8|13575.8|13574.9|13578|13576.8|13568.7|13567.3|354
1749048300000|2025-06-04 14:45:00|13575.6|13574.7|13577.6|13576.7|13577.7|13576.8|13573|13572.1|377
1749048600000|2025-06-04 14:50:00|13577.8|13576.9|13579.2|13577.7|13580.4|13579.5|13575.8|13574.7|426
1749048900000|2025-06-04 14:55:00|13579.1|13577.6|13577.4|13576.5|13579.4|13578.1|13575.9|13575|354
1749049200000|2025-06-04 15:00:00|13577.3|13576.4|13572.8|13571.9|13578.3|13577.4|13571.9|13571|293
1749049500000|2025-06-04 15:05:00|13572.7|13571.8|13568.9|13568|13578.1|13577.2|13567.7|13566.8|353
1749049800000|2025-06-04 15:10:00|13569|13568.1|13567|13566.1|13572|13571.1|13566.8|13565.9|254
1749050100000|2025-06-04 15:15:00|13567.1|13566.2|13566.2|13565.3|13569.3|13568.4|13563.9|13563|296
1749050400000|2025-06-04 15:20:00|13566.1|13565.2|13567.4|13566.5|13570.2|13569.3|13565.2|13564.3|357
1749050700000|2025-06-04 15:25:00|13567.2|13566.3|13566|13565.1|13568.3|13567.4|13564.1|13562.6|230
1749051000000|2025-06-04 15:30:00|13566.1|13565.2|13565.7|13564.8|13568.8|13567.5|13562.8|13561.9|344
1749051300000|2025-06-04 15:35:00|13565.6|13564.7|13560.4|13559.5|13566.2|13564.9|13559.7|13558.2|355
1749051600000|2025-06-04 15:40:00|13560.3|13559.4|13560.1|13559.2|13562.2|13561.3|13559.3|13558.4|240
1749051900000|2025-06-04 15:45:00|13560.2|13559.3|13566.8|13565.9|13568|13567.1|13559.4|13558.5|265
1749052200000|2025-06-04 15:50:00|13566.9|13566|13569.3|13568.4|13570.4|13569.4|13566.2|13565.3|219
1749052500000|2025-06-04 15:55:00|13569.2|13568.3|13568.5|13567.6|13570.5|13569.6|13564.3|13563.4|328
1749052800000|2025-06-04 16:00:00|13568.6|13567.7|13566.4|13565.5|13570|13569.1|13565.2|13564.3|344
1749053100000|2025-06-04 16:05:00|13566.6|13565.7|13566.2|13565.3|13567.4|13566.5|13564.6|13563.6|210
1749053400000|2025-06-04 16:10:00|13566.1|13565.2|13564.6|13563.7|13567|13566.1|13563.6|13562.7|229
1749053700000|2025-06-04 16:15:00|13564.7|13563.8|13561.9|13561|13566.1|13565.2|13558.5|13557.6|235
1749054000000|2025-06-04 16:20:00|13561.8|13560.9|13564.6|13563.7|13565.9|13565|13561.8|13560.9|185
1749054300000|2025-06-04 16:25:00|13564.8|13563.9|13566.9|13565.4|13566.9|13565.8|13563.9|13563|142
1749054600000|2025-06-04 16:30:00|13566.6|13565.7|13566.3|13564.8|13567.9|13567|13565.9|13564.7|162
1749054900000|2025-06-04 16:35:00|13566.4|13564.9|13566.6|13565.7|13568|13567.1|13565|13564.1|134
1749055200000|2025-06-04 16:40:00|13566.7|13565.8|13559|13558.1|13567.1|13566.2|13557.2|13556.3|234
1749055500000|2025-06-04 16:45:00|13559.1|13558.2|13564.1|13562.6|13564.1|13562.9|13557.8|13556.9|200
1749055800000|2025-06-04 16:50:00|13564|13563.1|13569.4|13568.5|13570|13569.1|13563.9|13563|203
1749056100000|2025-06-04 16:55:00|13569.6|13568.7|13571.9|13571|13572.4|13571.5|13567.9|13567|98
1749056400000|2025-06-04 17:00:00|13571.7|13570.8|13568.5|13567.6|13572.1|13571.2|13567.8|13566.9|144
1749056700000|2025-06-04 17:05:00|13568.4|13567.5|13572.3|13570.8|13574.5|13573.6|13567.7|13566.8|122
1749057000000|2025-06-04 17:10:00|13572.4|13570.9|13570.3|13568.8|13572.4|13571.2|13569.6|13568.3|100
1749057300000|2025-06-04 17:15:00|13570|13569.1|13566.2|13565.3|13570.4|13569.1|13564|13562.7|172
1749057600000|2025-06-04 17:20:00|13566|13565.1|13564.4|13563.5|13566.8|13565.9|13562.9|13562|146
1749057900000|2025-06-04 17:25:00|13564.3|13563.4|13564.8|13563.9|13565.2|13564|13562.9|13561.6|111
1749058200000|2025-06-04 17:30:00|13564.9|13564|13567.1|13566.2|13567.4|13566.2|13564.9|13564|80
1749058500000|2025-06-04 17:35:00|13567.2|13566.3|13569|13568.1|13569.3|13568.4|13567.1|13566.2|93
1749058800000|2025-06-04 17:40:00|13569.1|13568.2|13567.9|13567|13569.1|13568.2|13566|13564.8|118
1749059100000|2025-06-04 17:45:00|13567.8|13566.9|13570.1|13569.2|13572.2|13570.7|13567.8|13566.9|150
1749059400000|2025-06-04 17:50:00|13569.8|13568.9|13565.4|13564.5|13571.1|13570.2|13565.3|13563.9|163
1749059700000|2025-06-04 17:55:00|13565.6|13564.7|13561.8|13560.3|13565.8|13564.7|13559.9|13559|150
1749060000000|2025-06-04 18:00:00|13561.9|13560.4|13563|13562.1|13563.3|13562.4|13559.1|13558.2|266
1749060300000|2025-06-04 18:05:00|13562.8|13561.9|13563.9|13563|13565.7|13564.8|13562.8|13561.9|154
1749060600000|2025-06-04 18:10:00|13563.8|13562.9|13563.3|13562.4|13564|13563.1|13561.8|13560.3|76
1749060900000|2025-06-04 18:15:00|13563.7|13562.8|13563.3|13561.8|13563.9|13563|13562|13561.1|123
1749061200000|2025-06-04 18:20:00|13563|13562.1|13563.9|13563|13565|13564.1|13562.7|13561.7|95
1749061500000|2025-06-04 18:25:00|13564.7|13563.8|13564.1|13563.2|13566.8|13565.9|13563.8|13562.9|115
1749061800000|2025-06-04 18:30:00|13563.6|13562.7|13563.2|13562.3|13563.6|13562.7|13560.9|13560|87
1749062100000|2025-06-04 18:35:00|13563.1|13562.2|13560|13559.1|13563.5|13562.6|13560|13559.1|79
1749062400000|2025-06-04 18:40:00|13559.9|13559|13560|13559.1|13560.1|13559.2|13559.1|13558.2|92
1749062700000|2025-06-04 18:45:00|13559.9|13559|13558.7|13557.8|13559.9|13559|13557.6|13556.7|60
1749063000000|2025-06-04 18:50:00|13558.8|13557.9|13559.9|13559|13560.3|13559.1|13558.3|13557.4|60
1749063300000|2025-06-04 18:55:00|13560|13559.1|13558.9|13558|13560.4|13559.5|13558.9|13558|104
1749063600000|2025-06-04 19:00:00|13559.5|13558.8|13556.9|13556|13560.3|13559.4|13556.9|13556|143
1749063900000|2025-06-04 19:05:00|13557.1|13555.6|13555.1|13554.2|13557.3|13556.4|13554.7|13553.2|84
1749064200000|2025-06-04 19:10:00|13554.9|13554|13554.8|13553.9|13555.3|13554.4|13553.4|13552.5|57
1749064500000|2025-06-04 19:15:00|13554.7|13553.8|13552.8|13551.9|13554.9|13554|13552.5|13551.6|47
1749064800000|2025-06-04 19:20:00|13552.5|13551.6|13554|13553.1|13554.4|13553.5|13550.5|13549.6|62
1749065100000|2025-06-04 19:25:00|13553.9|13553|13552.8|13551.9|13554|13553|13550.4|13549.5|70
1749065400000|2025-06-04 19:30:00|13552.9|13552|13552|13551.1|13553.4|13552.5|13551.7|13550.8|109
1749065700000|2025-06-04 19:35:00|13552.1|13551.2|13551.6|13550.1|13552.6|13551.7|13551|13550.1|63
1749066000000|2025-06-04 19:40:00|13550.7|13549.8|13551|13550.1|13551.3|13550.4|13550.3|13548.9|73
1749066300000|2025-06-04 19:45:00|13550.9|13550|13550.1|13549.2|13552.3|13551.2|13550.1|13549.2|60
1749066600000|2025-06-04 19:50:00|13550|13549.1|13549.3|13546.4|13550.4|13549.2|13548.2|13545.9|180
1749066900000|2025-06-04 19:55:00|13549.4|13546.3|13546.9|13546|13549.7|13547.4|13546.9|13545.5|112
1749067200000|2025-06-04 20:00:00|13546.8|13545.9|13547.9|13546.4|13547.9|13546.4|13545.8|13544.8|82
1749067500000|2025-06-04 20:05:00|13547.7|13546.2|13548.2|13547.3|13550|13549.1|13547.7|13546.2|69
1749067800000|2025-06-04 20:10:00|13547.5|13546.6|13548.9|13548|13549.3|13548.4|13546.9|13546|49
1749068100000|2025-06-04 20:15:00|13548.6|13547.7|13547.3|13546.4|13549.6|13548.4|13547|13546.1|50
1749068400000|2025-06-04 20:20:00|13547.1|13546.2|13548.2|13546.7|13548.4|13546.9|13546|13544.6|51
1749068700000|2025-06-04 20:25:00|13549.1|13547.6|13551.3|13549.8|13551.4|13549.9|13549.1|13547.6|60
1749069000000|2025-06-04 20:30:00|13551.2|13549.7|13552.8|13551.3|13552.9|13551.7|13551.1|13549.6|110
1749069300000|2025-06-04 20:35:00|13552.3|13551.4|13554.3|13552.8|13554.3|13552.8|13552|13551.1|44
1749069600000|2025-06-04 20:40:00|13553.6|13552.7|13552.4|13550.9|13554.3|13553.1|13552.3|13550.8|81
1749069900000|2025-06-04 20:45:00|13552.5|13551|13555.2|13553.7|13555.5|13554|13552.3|13550.8|68
1749070200000|2025-06-04 20:50:00|13555|13553.5|13554.2|13552.7|13555.1|13553.6|13553.3|13551.4|34
1749070500000|2025-06-04 20:55:00|13554.6|13552.2|13560.3|13548.4|13560.7|13553.9|13554.6|13548.4|210
1749070800000|2025-06-04 21:00:00|13564.6|13552.7|13565.8|13553.9|13565.8|13553.9|13561.9|13550|4
1749071100000|2025-06-04 21:05:00|13565.7|13553.8|13565|13553.1|13565.8|13553.9|13564.8|13552.9|5
1749071400000|2025-06-04 21:10:00|13564.9|13553|13562.8|13550.9|13564.9|13553|13561.9|13550|13
1749071700000|2025-06-04 21:15:00|13562.5|13550.6|13563.3|13551.4|13563.3|13551.4|13562.3|13550.4|8
1749072000000|2025-06-04 21:20:00|13563.5|13551.6|13562.3|13550.4|13563.6|13551.7|13562.3|13550.4|9
1749072300000|2025-06-04 21:25:00|13562.8|13550.9|13561.6|13549.7|13563.4|13551.5|13561.1|13549.2|23
1749072600000|2025-06-04 21:30:00|13561.7|13549.8|13561.7|13549.8|13561.7|13549.8|13560.9|13549|8
1749072900000|2025-06-04 21:35:00|13561.4|13549.5|13561.1|13549.2|13561.4|13549.5|13561.1|13549.2|6
1749073200000|2025-06-04 21:40:00|13561|13549.1|13559.8|13547.9|13561.7|13549.8|13559.8|13547.9|20
1749073500000|2025-06-04 21:45:00|13559.5|13547.6|13559.5|13547.6|13559.8|13547.9|13559.1|13547.2|23
1749073800000|2025-06-04 21:50:00|13559.4|13547.5|13558.1|13546.2|13559.4|13547.5|13557.7|13545.8|10
1749074100000|2025-06-04 21:55:00|13558.2|13546.3|13558.1|13546.2|13558.4|13546.5|13557|13545.1|11
1749074400000|2025-06-04 22:00:00|13558|13546.1|13553|13548.3|13558.3|13548.9|13551.6|13544.9|49
1749074700000|2025-06-04 22:05:00|13552.5|13548.7|13553.1|13549.3|13554|13550|13552.5|13548.4|20
1749075000000|2025-06-04 22:10:00|13553.2|13549.6|13552.9|13549.5|13553.5|13550.7|13551.9|13548.8|28
1749075300000|2025-06-04 22:15:00|13552.4|13550.9|13552.3|13550.8|13553.4|13551.3|13552.1|13550.1|35
1749075600000|2025-06-04 22:20:00|13552.2|13550.7|13553.6|13552.1|13553.9|13552.2|13552.2|13550.7|37
1749075900000|2025-06-04 22:25:00|13553.4|13551.9|13554.8|13552.2|13554.8|13552.9|13553.1|13551.1|26
1749076200000|2025-06-04 22:30:00|13554.2|13552.7|13553.3|13551.8|13554.6|13552.9|13553.3|13551.6|34
1749076500000|2025-06-04 22:35:00|13553.4|13551.9|13552.5|13551|13553.7|13552.2|13552.2|13549.8|32
1749076800000|2025-06-04 22:40:00|13552.4|13550.9|13553.6|13552.1|13553.7|13552.2|13552.4|13550.6|23
1749077100000|2025-06-04 22:45:00|13553.7|13552.2|13554.1|13552.6|13554.1|13552.6|13553.5|13552|16
1749077400000|2025-06-04 22:50:00|13554.2|13552.7|13552.7|13551.2|13554.5|13553|13552.7|13551.2|30
1749077700000|2025-06-04 22:55:00|13552.6|13551.1|13551.6|13550.1|13553|13551.2|13551.5|13550|21
1749078000000|2025-06-04 23:00:00|13552.2|13550.7|13552.2|13551.3|13552.6|13551.6|13551.9|13550.7|26
1749078300000|2025-06-04 23:05:00|13552.3|13551.4|13552.7|13551.2|13552.9|13551.5|13552.3|13551|27
1749078600000|2025-06-04 23:10:00|13552.4|13551.5|13553.3|13552.4|13553.6|13552.4|13552.3|13550.8|39
1749078900000|2025-06-04 23:15:00|13554|13553.1|13556.3|13555.4|13557.1|13556.2|13553.9|13553|44
1749079200000|2025-06-04 23:20:00|13557|13556.1|13558.2|13557.3|13560.2|13559.3|13556.9|13556|66
1749079500000|2025-06-04 23:25:00|13559.1|13556.5|13558.2|13555.7|13559.1|13556.9|13557.4|13555.4|153
1749079800000|2025-06-04 23:30:00|13557.9|13555.4|13556.9|13554.3|13557.9|13555.4|13555.3|13553.5|109
1749080100000|2025-06-04 23:35:00|13556.8|13554.2|13555.3|13553.8|13557.6|13555.6|13554.9|13553.4|81
1749080400000|2025-06-04 23:40:00|13555.7|13553.5|13552.5|13551.6|13555.9|13554.1|13552.4|13551.4|165
1749080700000|2025-06-04 23:45:00|13552.4|13551.5|13552.6|13551.1|13553.9|13552.4|13552|13551.1|68
1749081000000|2025-06-04 23:50:00|13552.7|13551.2|13551.2|13550.3|13553.2|13551.7|13550.8|13549.9|62
1749081300000|2025-06-04 23:55:00|13551.4|13550.5|13551.8|13550.3|13553|13552.1|13551.1|13549.9|63
1749081600000|2025-06-05 00:00:00|13551.7|13550.2|13548.6|13547.1|13552.7|13551.6|13548.4|13547.1|183
1749081900000|2025-06-05 00:05:00|13548.7|13547.2|13551.5|13550.6|13553.3|13552.4|13547.6|13546.1|157
1749082200000|2025-06-05 00:10:00|13551.8|13550.9|13556.7|13555.2|13556.7|13555.8|13551.4|13550.5|145
1749082500000|2025-06-05 00:15:00|13556.6|13555.1|13551.3|13549.8|13556.6|13555.5|13550|13549.1|128
1749082800000|2025-06-05 00:20:00|13551.2|13549.7|13555.3|13554.4|13556.7|13555.4|13550.6|13549.7|128
1749083100000|2025-06-05 00:25:00|13555.9|13555|13557.8|13556.9|13558.5|13557.6|13555.8|13554.9|143
1749083400000|2025-06-05 00:30:00|13557.6|13556.7|13555.9|13555|13558.5|13557.4|13555.2|13554.1|160
1749083700000|2025-06-05 00:35:00|13555.8|13554.9|13554.5|13553|13557.9|13556.8|13554.3|13552.8|136
1749084000000|2025-06-05 00:40:00|13554.4|13552.9|13554.2|13553.3|13554.5|13553.3|13551.5|13550.6|150
1749084300000|2025-06-05 00:45:00|13554.5|13553.6|13555.1|13554.2|13556.1|13555.2|13553|13552.1|129
1749084600000|2025-06-05 00:50:00|13555.4|13554.5|13556.6|13555.7|13556.9|13556|13554.5|13553.6|130
1749084900000|2025-06-05 00:55:00|13556.8|13555.9|13560.1|13559.2|13560.1|13559.2|13554.5|13553.6|148
1749085200000|2025-06-05 01:00:00|13560.3|13559.4|13565.3|13564.4|13566.2|13565.3|13560|13559.1|181
1749085500000|2025-06-05 01:05:00|13565.2|13564.3|13563.3|13562.4|13566.2|13565.3|13563.2|13562.3|119
1749085800000|2025-06-05 01:10:00|13563.2|13562.3|13560.2|13558.7|13564.8|13563.9|13559|13558.1|126
1749086100000|2025-06-05 01:15:00|13560.3|13558.8|13555.9|13554.4|13560.6|13559.1|13554.2|13553.2|160
1749086400000|2025-06-05 01:20:00|13556|13554.5|13553.3|13551.8|13556.2|13554.9|13552.7|13551.2|198
1749086700000|2025-06-05 01:25:00|13553.6|13552.1|13555.7|13554.2|13556|13554.5|13550.5|13549.6|201
1749087000000|2025-06-05 01:30:00|13555.8|13554.3|13548.9|13547.4|13557.3|13556.1|13548.9|13547.4|177
1749087300000|2025-06-05 01:35:00|13548.7|13547.2|13546.5|13545|13548.7|13547.5|13544.1|13542.6|217
1749087600000|2025-06-05 01:40:00|13546.2|13544.7|13547.3|13546.4|13548.5|13547|13545.7|13544.2|115
1749087900000|2025-06-05 01:45:00|13547.4|13545.9|13547.9|13547|13548.4|13547.5|13546.1|13545.2|155
1749088200000|2025-06-05 01:50:00|13547.8|13546.9|13548.4|13547.5|13549.9|13549|13545.8|13544.9|137
1749088500000|2025-06-05 01:55:00|13548.5|13547.6|13547.7|13546.8|13549.1|13547.9|13547.2|13545.8|122
1749088800000|2025-06-05 02:00:00|13547.8|13546.9|13548|13547.1|13548.4|13547.5|13546.9|13546|124
1749089100000|2025-06-05 02:05:00|13547.9|13547|13545.2|13544.3|13548.3|13547.4|13542.9|13542|100
1749089400000|2025-06-05 02:10:00|13545.4|13544.5|13543.9|13543|13546|13545.1|13543.4|13542.5|110
1749089700000|2025-06-05 02:15:00|13543.7|13542.8|13542.8|13541.9|13545|13544.1|13541.3|13540.4|92
1749090000000|2025-06-05 02:20:00|13542.9|13542|13543.7|13542.8|13544.4|13543.5|13541.5|13540.6|98
1749090300000|2025-06-05 02:25:00|13543.8|13542.9|13546|13545.1|13546.1|13545.2|13543.8|13542.9|99
1749090600000|2025-06-05 02:30:00|13546.1|13545.2|13547.9|13547|13549.9|13549|13546.1|13545.2|117
1749090900000|2025-06-05 02:35:00|13547.5|13546.6|13546.6|13545.7|13548.3|13547.4|13546.3|13545.4|65
1749091200000|2025-06-05 02:40:00|13546.5|13545.6|13546.9|13545.4|13547|13545.9|13543|13542.1|145
1749091500000|2025-06-05 02:45:00|13546.8|13545.3|13546.1|13544.6|13547.5|13546|13545|13543.9|128
1749091800000|2025-06-05 02:50:00|13546.2|13544.7|13549.8|13548.3|13550|13548.5|13545.4|13544.2|76
1749092100000|2025-06-05 02:55:00|13549.1|13547.6|13548.4|13546.9|13549.7|13548.5|13548.2|13546.7|175
1749092400000|2025-06-05 03:00:00|13548.5|13547|13551|13550.1|13551.6|13550.7|13546.9|13546|145
1749092700000|2025-06-05 03:05:00|13551.2|13550.3|13550.4|13549.5|13552.3|13551.4|13549.8|13548.9|83
1749093000000|2025-06-05 03:10:00|13550.7|13549.8|13548.6|13547.7|13550.9|13550|13547.6|13546.7|82
1749093300000|2025-06-05 03:15:00|13548.5|13547.6|13551.4|13550.5|13551.4|13550.5|13547.9|13547|88
1749093600000|2025-06-05 03:20:00|13551.6|13550.7|13555.4|13554.5|13556.7|13555.8|13551|13550.1|87
1749093900000|2025-06-05 03:25:00|13554.5|13553.6|13557.4|13556.5|13559.3|13558.4|13554.5|13553.6|134
1749094200000|2025-06-05 03:30:00|13557.6|13556.7|13559.4|13558.5|13560.2|13559.3|13557.2|13556.3|111
1749094500000|2025-06-05 03:35:00|13560|13559.1|13556.1|13554.6|13561.6|13560.7|13555.1|13554.2|211
1749094800000|2025-06-05 03:40:00|13555.6|13554.1|13556.4|13554.9|13556.9|13555.4|13554.7|13553.2|153
1749095100000|2025-06-05 03:45:00|13556|13554.5|13553.7|13552.2|13557.1|13555.6|13553.6|13552.1|92
1749095400000|2025-06-05 03:50:00|13553.8|13552.3|13549.4|13548.5|13554.1|13552.6|13547.7|13546.2|197
1749095700000|2025-06-05 03:55:00|13549.3|13548.4|13545.9|13544.4|13549.4|13548.5|13545.2|13543.7|205
1749096000000|2025-06-05 04:00:00|13545.4|13544.5|13546.1|13545.2|13546.3|13545.4|13543.9|13543|132
1749096300000|2025-06-05 04:05:00|13546.2|13545.3|13549.2|13548.3|13549.7|13548.8|13546.2|13545.3|140
1749096600000|2025-06-05 04:10:00|13549.5|13548|13548.9|13547.4|13550.9|13549.8|13548.6|13547.2|123
1749096900000|2025-06-05 04:15:00|13548.8|13547.3|13547.5|13546.6|13548.8|13547.6|13544.6|13543.7|100
1749097200000|2025-06-05 04:20:00|13547.2|13546.3|13547|13546.1|13549.2|13548.3|13546.9|13546|121
1749097500000|2025-06-05 04:25:00|13546.9|13546|13547.3|13546.4|13548.6|13547.7|13545.9|13545|134
1749097800000|2025-06-05 04:30:00|13546.9|13546|13546.3|13545.4|13547.4|13546.5|13543.6|13542.7|86
1749098100000|2025-06-05 04:35:00|13546.2|13545.3|13546.4|13545.5|13547.2|13546.3|13544.9|13543.9|98
1749098400000|2025-06-05 04:40:00|13546.3|13545.4|13549.1|13548.2|13549.2|13548.3|13546.3|13545.4|68
1749098700000|2025-06-05 04:45:00|13549|13548.1|13545.1|13544.2|13549|13548.1|13544.7|13543.8|60
1749099000000|2025-06-05 04:50:00|13545.5|13544.6|13545.3|13544.4|13546.2|13545.3|13544.6|13543.7|41
1749099300000|2025-06-05 04:55:00|13545.4|13544.5|13548.2|13546.7|13548.6|13547.7|13543.9|13543|107
1749099600000|2025-06-05 05:00:00|13548|13547.1|13545.4|13544.5|13548.7|13547.8|13545.3|13544.3|122
1749099900000|2025-06-05 05:05:00|13545.5|13544.6|13545.4|13544.5|13546|13545.1|13544.7|13543.8|58
1749100200000|2025-06-05 05:10:00|13545.7|13544.2|13547.3|13546.4|13547.7|13546.8|13544.6|13543.7|44
1749100500000|2025-06-05 05:15:00|13547.4|13546.5|13546.6|13545.7|13550.4|13549.5|13546.1|13545.2|85
1749100800000|2025-06-05 05:20:00|13546.2|13545.3|13548.2|13547.3|13549.4|13548.5|13546.2|13545.1|81
1749101100000|2025-06-05 05:25:00|13548.1|13547.2|13547.5|13546.6|13548.7|13547.5|13547.1|13545.8|79
1749101400000|2025-06-05 05:30:00|13547.4|13546.5|13549.1|13548.2|13549.4|13548.4|13546.9|13546|131
1749101700000|2025-06-05 05:35:00|13549.2|13547.7|13546.5|13545|13549.4|13548.5|13545.7|13544.3|108
1749102000000|2025-06-05 05:40:00|13546.3|13544.8|13546.3|13545.4|13548.4|13547.1|13545.6|13544.3|91
1749102300000|2025-06-05 05:45:00|13546|13545.1|13547.8|13546.3|13548.2|13547|13545.6|13544.5|87
1749102600000|2025-06-05 05:50:00|13547.2|13545.7|13545.6|13544.7|13547.2|13545.9|13545.4|13544.2|83
1749102900000|2025-06-05 05:55:00|13545.4|13544.5|13545.4|13544.5|13545.7|13544.6|13543.4|13542.1|173
1749103200000|2025-06-05 06:00:00|13545.1|13544.2|13549.4|13548.5|13550.1|13548.6|13544.9|13543.8|184
1749103500000|2025-06-05 06:05:00|13549.2|13548.3|13553.2|13552.3|13554.8|13553.3|13548.5|13547.6|205
1749103800000|2025-06-05 06:10:00|13553.3|13552.4|13555.8|13554.9|13557.2|13556.3|13552.4|13550.9|170
1749104100000|2025-06-05 06:15:00|13555.7|13554.8|13556.1|13554.6|13557.1|13556.2|13554.1|13552.6|194
1749104400000|2025-06-05 06:20:00|13555.8|13554.9|13555.3|13554.4|13557.4|13556.5|13554.3|13553.4|135
1749104700000|2025-06-05 06:25:00|13555.6|13554.7|13556.9|13556|13557.1|13556.1|13554.4|13553.5|127
1749105000000|2025-06-05 06:30:00|13556.7|13555.8|13556.7|13555.8|13559.5|13558.5|13555.2|13554.1|142
1749105300000|2025-06-05 06:35:00|13556.4|13555.5|13550|13547.6|13557.3|13556.4|13549.3|13546.9|197
1749105600000|2025-06-05 06:40:00|13550.1|13547.7|13550.6|13549.1|13552.4|13551.5|13546.5|13545.2|210
1749105900000|2025-06-05 06:45:00|13550.7|13549.8|13555|13554.1|13555.8|13554.7|13549.5|13548.6|189
1749106200000|2025-06-05 06:50:00|13555.1|13554.2|13549.4|13548.5|13555.7|13554.8|13549.1|13548.2|114
1749106500000|2025-06-05 06:55:00|13549.2|13548.3|13547.5|13546.6|13550.3|13549.2|13547.5|13546.1|151
1749106800000|2025-06-05 07:00:00|13546.9|13546|13554.2|13553.3|13554.3|13553.4|13546.2|13543.7|217
1749107100000|2025-06-05 07:05:00|13554|13553.1|13557.3|13556.4|13558|13557.1|13552.3|13551.4|169
1749107400000|2025-06-05 07:10:00|13557.6|13556.1|13561.4|13560.5|13561.8|13560.9|13557.6|13556.1|209
1749107700000|2025-06-05 07:15:00|13561.5|13560.6|13567.4|13566.5|13568.2|13566.9|13561.5|13560.6|259
1749108000000|2025-06-05 07:20:00|13567.6|13566.7|13572|13571.1|13574.7|13573.8|13567.6|13565.9|214
1749108300000|2025-06-05 07:25:00|13571.8|13570.9|13571.7|13570.8|13571.9|13571|13570|13569.1|119
1749108600000|2025-06-05 07:30:00|13571.6|13570.7|13569.6|13568.7|13573|13572.1|13569.6|13568.7|128
1749108900000|2025-06-05 07:35:00|13569.9|13569|13567.7|13566.8|13572.2|13571.3|13566.5|13565.6|143
1749109200000|2025-06-05 07:40:00|13567.8|13566.9|13567.4|13566.5|13570.6|13569.7|13565.1|13564.2|150
1749109500000|2025-06-05 07:45:00|13567.3|13566.4|13565.2|13564.3|13567.7|13566.8|13564.7|13563.5|151
1749109800000|2025-06-05 07:50:00|13565.3|13564.4|13564.2|13563.3|13566.1|13565.2|13562.9|13561.8|109
1749110100000|2025-06-05 07:55:00|13564.3|13563.4|13560.7|13559.8|13565.1|13564.2|13557.4|13556.5|190
1749110400000|2025-06-05 08:00:00|13561|13560.1|13570.2|13569.3|13571.2|13570.3|13561|13560.1|213
1749110700000|2025-06-05 08:05:00|13570.1|13569.2|13572|13571.1|13573.4|13572.5|13567.2|13566.3|165
1749111000000|2025-06-05 08:10:00|13572.2|13571.3|13569.5|13568.6|13572.9|13572|13569.2|13568.3|149
1749111300000|2025-06-05 08:15:00|13569.4|13568.5|13566.7|13565.8|13570.4|13569.5|13566.4|13565.5|137
1749111600000|2025-06-05 08:20:00|13566.8|13565.9|13564.2|13563.3|13568.5|13567.6|13563.1|13561.6|128
1749111900000|2025-06-05 08:25:00|13563.5|13562.6|13567.9|13566.4|13567.9|13566.9|13563.5|13562.6|86
1749112200000|2025-06-05 08:30:00|13568|13566.5|13565.4|13564.5|13568.9|13567.4|13564.1|13562.6|126
1749112500000|2025-06-05 08:35:00|13565.3|13564.4|13567.3|13566.4|13569.9|13569|13565.3|13564.4|115
1749112800000|2025-06-05 08:40:00|13567.2|13566.3|13566.8|13565.9|13568.9|13568|13563.9|13563|140
1749113100000|2025-06-05 08:45:00|13566.9|13566|13564.8|13563.9|13567.5|13566.6|13564.8|13563.9|121
1749113400000|2025-06-05 08:50:00|13565|13564.1|13568.1|13567.2|13568.2|13567.3|13564.7|13563.8|130
1749113700000|2025-06-05 08:55:00|13568.2|13567.3|13567.7|13566.8|13568.4|13567.5|13563.3|13562.4|149
1749114000000|2025-06-05 09:00:00|13567.8|13566.9|13564.5|13563.6|13571.5|13570.6|13564.1|13563.2|203
1749114300000|2025-06-05 09:05:00|13564.4|13563.5|13567.3|13566.4|13568.5|13567.6|13563|13562.1|147
1749114600000|2025-06-05 09:10:00|13567.2|13566.3|13570.7|13569.8|13571|13570.1|13567.1|13566.2|142
1749114900000|2025-06-05 09:15:00|13570.6|13569.7|13571|13570.1|13571.1|13570.2|13565.7|13564.8|169
1749115200000|2025-06-05 09:20:00|13570.9|13570|13571.9|13571|13573.2|13572.3|13570|13569.1|158
1749115500000|2025-06-05 09:25:00|13572.1|13571.2|13572.3|13571.4|13573.2|13572.3|13568.9|13568|160
1749115800000|2025-06-05 09:30:00|13572.4|13571.5|13568.3|13567.4|13573.4|13572.5|13567.7|13566.8|172
1749116100000|2025-06-05 09:35:00|13568.2|13567.3|13568.8|13567.9|13570.6|13569.7|13568.2|13567.3|125
1749116400000|2025-06-05 09:40:00|13569.1|13568.2|13565.3|13564.4|13570.4|13569.5|13565.3|13564.4|111
1749116700000|2025-06-05 09:45:00|13565.5|13564.6|13563.4|13562.5|13566.2|13565.3|13562.1|13561.2|82
1749117000000|2025-06-05 09:50:00|13563.6|13562.7|13562.7|13561.8|13565.1|13564.2|13561.2|13560.3|148
1749117300000|2025-06-05 09:55:00|13562.8|13561.9|13565.4|13564.5|13566.6|13565.7|13562.8|13561.9|141
1749117600000|2025-06-05 10:00:00|13565.1|13564.2|13570.2|13569.3|13570.2|13569.3|13564.7|13563.8|145
1749117900000|2025-06-05 10:05:00|13569.8|13568.9|13574.3|13573.4|13576.8|13575.5|13569.7|13568.8|192
1749118200000|2025-06-05 10:10:00|13574.2|13573.3|13578.4|13577.5|13579.6|13578.7|13573.4|13572.5|106
1749118500000|2025-06-05 10:15:00|13578.6|13577.7|13580.5|13579.6|13582.3|13581.1|13577.6|13576.7|139
1749118800000|2025-06-05 10:20:00|13580.6|13579.7|13578.3|13577.4|13581.3|13580.4|13577.3|13576.1|112
1749119100000|2025-06-05 10:25:00|13579|13578.1|13580.5|13579.6|13581.6|13580.7|13578.6|13577.7|128
1749119400000|2025-06-05 10:30:00|13581|13580.1|13584.7|13583.2|13585.2|13584.3|13580.6|13579.7|103
1749119700000|2025-06-05 10:35:00|13584.6|13583.1|13580.3|13579.4|13584.6|13583.1|13580.3|13579.4|171
1749120000000|2025-06-05 10:40:00|13580.4|13579.5|13578.8|13577.9|13580.5|13579.6|13577.5|13576|142
1749120300000|2025-06-05 10:45:00|13578.5|13577.6|13572|13570.5|13578.5|13577.6|13571.6|13570.1|111
1749120600000|2025-06-05 10:50:00|13571.5|13570.6|13571.5|13570.6|13574|13573.1|13571.2|13570|135
1749120900000|2025-06-05 10:55:00|13571.8|13570.9|13575.2|13574.3|13576.5|13575.6|13570.3|13569.2|149
1749121200000|2025-06-05 11:00:00|13574.8|13573.9|13574.8|13573.9|13579.2|13577.7|13574.2|13573.3|221
1749121500000|2025-06-05 11:05:00|13575.1|13574.2|13575|13574.1|13577|13576.1|13574.5|13573.6|190
1749121800000|2025-06-05 11:10:00|13574.9|13574|13576.1|13575.2|13578.3|13577.4|13574.5|13573.6|139
1749122100000|2025-06-05 11:15:00|13576.2|13575.3|13571.8|13570.9|13576.6|13575.7|13571.5|13570.3|125
1749122400000|2025-06-05 11:20:00|13571.9|13571|13573.9|13572.4|13575.6|13574.4|13571.9|13571|211
1749122700000|2025-06-05 11:25:00|13573.7|13572.2|13571.1|13569.6|13574.3|13573.1|13570.6|13569.6|278
1749123000000|2025-06-05 11:30:00|13570.9|13569.4|13570.4|13569.5|13573.2|13572.3|13569.7|13568.2|174
1749123300000|2025-06-05 11:35:00|13570.3|13569.4|13572.5|13571.6|13572.5|13571.6|13569.2|13568.3|183
1749123600000|2025-06-05 11:40:00|13572.2|13571.3|13572.3|13571.4|13574.9|13574|13571.3|13570.4|172
1749123900000|2025-06-05 11:45:00|13572.4|13571.5|13570.4|13569.5|13574.2|13573.3|13569.5|13568.6|131
1749124200000|2025-06-05 11:50:00|13569.4|13568.5|13566.6|13565.7|13570.9|13570|13566.3|13565.4|144
1749124500000|2025-06-05 11:55:00|13567|13566.1|13571.2|13570.3|13571.7|13570.8|13566.8|13565.9|282
1749124800000|2025-06-05 12:00:00|13571.1|13570.2|13570.3|13569.4|13572.7|13571.8|13569.8|13568.9|212
1749125100000|2025-06-05 12:05:00|13570.2|13569.3|13570.3|13569.4|13571.6|13570.7|13568.5|13567.6|156
1749125400000|2025-06-05 12:10:00|13570.5|13569.6|13571.6|13568|13573.1|13571.9|13569.1|13567.2|184
1749125700000|2025-06-05 12:15:00|13571.8|13567.9|13574|13573.1|13576.5|13574.8|13567|13565.9|363
1749126000000|2025-06-05 12:20:00|13574.2|13573.3|13578.7|13577.8|13579.5|13578.6|13571.4|13570.5|368
1749126300000|2025-06-05 12:25:00|13578.5|13577.6|13586.5|13577.7|13586.5|13581.8|13577.7|13576.8|308
1749126600000|2025-06-05 12:30:00|13590.9|13579.9|13590.5|13589.6|13595.2|13593.7|13588|13579.9|422
1749126900000|2025-06-05 12:35:00|13590.3|13589.4|13588.4|13587.5|13593.2|13592.3|13587.3|13586.4|330
1749127200000|2025-06-05 12:40:00|13588.5|13587.6|13589|13588.1|13594.8|13593.9|13588.3|13587.4|329
1749127500000|2025-06-05 12:45:00|13589.3|13588.4|13584.7|13583.8|13592.4|13590.9|13584.3|13581.8|304
1749127800000|2025-06-05 12:50:00|13584.2|13583.3|13580.2|13579.3|13584.3|13583.3|13574.6|13573.1|448
1749128100000|2025-06-05 12:55:00|13580|13579.1|13579.5|13578.6|13581.3|13580.4|13573.2|13572.3|366
1749128400000|2025-06-05 13:00:00|13579|13578.1|13574.4|13573.5|13579|13578.1|13571.7|13570.8|350
1749128700000|2025-06-05 13:05:00|13574.5|13573.6|13584.2|13583.3|13584.2|13583.3|13574.1|13573.2|355
1749129000000|2025-06-05 13:10:00|13584.1|13583.2|13594.4|13593.5|13595.3|13594.2|13584|13583.1|383
1749129300000|2025-06-05 13:15:00|13594.2|13593.3|13597.8|13596.9|13598.7|13597.8|13591.6|13590.4|348
1749129600000|2025-06-05 13:20:00|13598.7|13597.2|13614.2|13613.3|13616.6|13615.7|13598.3|13597.2|395
1749129900000|2025-06-05 13:25:00|13614.3|13613.4|13614.2|13613.3|13616.9|13616|13607|13606.1|421
1749130200000|2025-06-05 13:30:00|13614.3|13613.4|13607.8|13606.9|13615.7|13614.8|13601.8|13600.7|435
1749130500000|2025-06-05 13:35:00|13608|13607.1|13608.8|13607.9|13610|13609.1|13600|13598.8|393
1749130800000|2025-06-05 13:40:00|13608.9|13608|13608.2|13607.3|13612.2|13611.3|13607.3|13606.4|350
1749131100000|2025-06-05 13:45:00|13608.3|13607.4|13603.6|13602.7|13610.8|13609.9|13601.9|13601|354
1749131400000|2025-06-05 13:50:00|13603.2|13602.3|13605.6|13604.7|13610.1|13609.2|13601.9|13599.9|345
1749131700000|2025-06-05 13:55:00|13605.7|13604.8|13602.8|13601.9|13609.3|13608.4|13600.8|13599.7|343
1749132000000|2025-06-05 14:00:00|13603.4|13602.5|13593.9|13593|13607.4|13606.5|13593.5|13592.6|346
1749132300000|2025-06-05 14:05:00|13593.7|13592.8|13598.1|13597.2|13598.6|13597.7|13591.1|13590.2|369
1749132600000|2025-06-05 14:10:00|13598|13597.1|13598.2|13596.7|13600.5|13599.6|13596.2|13595.1|268
1749132900000|2025-06-05 14:15:00|13598.3|13596.8|13595.6|13594.7|13600.1|13599|13595.2|13594.3|261
1749133200000|2025-06-05 14:20:00|13595.4|13594.5|13594.4|13593.5|13595.6|13594.7|13588.1|13587.2|300
1749133500000|2025-06-05 14:25:00|13594.7|13593.8|13595.3|13594.4|13597.5|13596.6|13592.3|13591.4|248
1749133800000|2025-06-05 14:30:00|13595.4|13594.5|13601.3|13600.4|13602.6|13601.7|13595.4|13594.5|255
1749134100000|2025-06-05 14:35:00|13601.6|13600.7|13598.1|13597.2|13604.1|13603.2|13594.3|13592.4|358
1749134400000|2025-06-05 14:40:00|13598.4|13597.5|13598.4|13597.5|13601.5|13600|13591|13589.5|410
1749134700000|2025-06-05 14:45:00|13598.3|13597.4|13593|13591.5|13598.3|13597.4|13590.5|13589.6|383
1749135000000|2025-06-05 14:50:00|13593.1|13591.6|13594.8|13593.9|13598.4|13597.5|13592.3|13591.4|333
1749135300000|2025-06-05 14:55:00|13594.7|13593.8|13592.3|13591.4|13596.3|13595.4|13589.4|13588.5|314
1749135600000|2025-06-05 15:00:00|13592.2|13591.3|13594.2|13593.3|13596.7|13595.8|13590.6|13589.7|293
1749135900000|2025-06-05 15:05:00|13594.1|13593.2|13591|13590.1|13594.1|13593.2|13583.2|13582.3|341
1749136200000|2025-06-05 15:10:00|13590.8|13589.9|13590.7|13589.8|13599.9|13597.6|13590.3|13589.4|379
1749136500000|2025-06-05 15:15:00|13590.8|13589.9|13590.5|13589.6|13593.1|13591.6|13588.4|13587.1|332
1749136800000|2025-06-05 15:20:00|13590.6|13589.7|13594.1|13593.2|13594.7|13593.7|13590.2|13589.1|297
1749137100000|2025-06-05 15:25:00|13594.2|13593.3|13594.2|13593.3|13598.5|13597|13594|13592.8|251
1749137400000|2025-06-05 15:30:00|13594|13593.1|13589.6|13588.1|13594.1|13593.2|13588.1|13587|265
1749137700000|2025-06-05 15:35:00|13589.5|13588|13586.6|13585.7|13592.9|13591.3|13586.3|13585.4|293
1749138000000|2025-06-05 15:40:00|13586.1|13585.2|13583.6|13582.1|13590.1|13589.2|13583.2|13582.1|282
1749138300000|2025-06-05 15:45:00|13582.7|13581.2|13580.8|13579.9|13582.7|13581.2|13576.1|13575.1|265
1749138600000|2025-06-05 15:50:00|13580.7|13579.8|13583.8|13582.3|13586.1|13584.6|13579.2|13578.3|217
1749138900000|2025-06-05 15:55:00|13583.9|13582.4|13582.9|13581.4|13584.6|13583.7|13579|13578.1|241
1749139200000|2025-06-05 16:00:00|13582.5|13581|13582.7|13581.8|13583|13582.1|13576.8|13575.9|238
1749139500000|2025-06-05 16:05:00|13582.8|13581.9|13583.3|13582.4|13584.2|13583.3|13579.4|13578.5|163
1749139800000|2025-06-05 16:10:00|13583.5|13582.6|13581.6|13580.7|13584.2|13583.3|13580.9|13580|152
1749140100000|2025-06-05 16:15:00|13581.7|13580.8|13584|13583.1|13586.3|13585.4|13580.4|13579.5|174
1749140400000|2025-06-05 16:20:00|13584.2|13583.3|13585.2|13584.3|13588.3|13587.4|13583.2|13582.3|217
1749140700000|2025-06-05 16:25:00|13585.1|13584.2|13583.2|13582.3|13586.2|13585.3|13582.4|13580.9|179
1749141000000|2025-06-05 16:30:00|13583.3|13582.4|13584.1|13583.2|13584.6|13583.7|13581.1|13580.2|151
1749141300000|2025-06-05 16:35:00|13584.3|13583.4|13581.2|13580.3|13584.5|13583.6|13580.2|13579.3|134
1749141600000|2025-06-05 16:40:00|13581.3|13580.4|13581.9|13581|13584.2|13583.3|13580.2|13579.3|87
1749141900000|2025-06-05 16:45:00|13581.7|13580.8|13582.2|13581.3|13583.1|13582.2|13580.2|13579.3|140
1749142200000|2025-06-05 16:50:00|13582.6|13581.7|13585.2|13584.3|13586|13585.1|13581.1|13580.2|230
1749142500000|2025-06-05 16:55:00|13585.3|13584.4|13587.1|13585.6|13587.2|13586|13583.8|13582.6|205
1749142800000|2025-06-05 17:00:00|13587.2|13585.7|13584.6|13583.7|13587.4|13586.2|13583.4|13582.5|170
1749143100000|2025-06-05 17:05:00|13584.5|13583.6|13587.1|13586.2|13587.1|13586.2|13582.1|13581.2|133
1749143400000|2025-06-05 17:10:00|13586.9|13586|13582.8|13581.9|13588.4|13587.5|13580.9|13579.4|146
1749143700000|2025-06-05 17:15:00|13582.9|13582|13582.5|13581.6|13585.7|13584.8|13582.5|13581.6|135
1749144000000|2025-06-05 17:20:00|13582.4|13581.5|13585.1|13584.2|13585.4|13584.5|13580.9|13580|130
1749144300000|2025-06-05 17:25:00|13585|13584.1|13585.3|13584.4|13586.3|13585.4|13584|13583.1|137
1749144600000|2025-06-05 17:30:00|13585.1|13584.2|13584.4|13583.5|13587.2|13586.3|13583.9|13583|142
1749144900000|2025-06-05 17:35:00|13584.7|13583.8|13581.6|13580.7|13584.9|13584|13581.2|13580.3|173
1749145200000|2025-06-05 17:40:00|13581.1|13580.1|13581.9|13581|13582.4|13581.2|13579.8|13578.6|153
1749145500000|2025-06-05 17:45:00|13582|13581.1|13583|13582.1|13584.3|13583.1|13581.1|13579.8|143
1749145800000|2025-06-05 17:50:00|13582.9|13582|13582.3|13580.8|13583|13582.1|13580.2|13578.7|166
1749146100000|2025-06-05 17:55:00|13582.2|13580.7|13589.7|13588.8|13590|13589.1|13581.9|13580.7|164
1749146400000|2025-06-05 18:00:00|13589.5|13588.6|13584.1|13583.2|13589.7|13588.8|13582.2|13581.3|147
1749146700000|2025-06-05 18:05:00|13583.7|13582.8|13578.2|13577.3|13584.3|13583.4|13577.9|13577|77
1749147000000|2025-06-05 18:10:00|13578.1|13577.2|13576.5|13575.6|13578.2|13577.3|13575.4|13574.5|145
1749147300000|2025-06-05 18:15:00|13576.3|13575.4|13577.6|13576.1|13578.1|13577.2|13574.2|13573.3|135
1749147600000|2025-06-05 18:20:00|13577.4|13575.9|13579|13578.1|13579.5|13578.3|13576.6|13575.4|122
1749147900000|2025-06-05 18:25:00|13578.6|13577.7|13579.2|13578.3|13580.9|13580|13577.9|13577|145
1749148200000|2025-06-05 18:30:00|13579.4|13578.5|13579.3|13578.4|13580.8|13579.6|13577.8|13576.9|148
1749148500000|2025-06-05 18:35:00|13579.5|13578.6|13581.4|13579.9|13581.4|13580.1|13579.3|13578.3|127
1749148800000|2025-06-05 18:40:00|13581.5|13580.5|13576.2|13575.3|13581.6|13580.7|13576.2|13575.3|131
1749149100000|2025-06-05 18:45:00|13576.5|13575.6|13573.9|13573|13577.3|13575.8|13570.2|13569.2|136
1749149400000|2025-06-05 18:50:00|13573.8|13572.9|13579.1|13578.2|13581.5|13580|13573.7|13572.8|255
1749149700000|2025-06-05 18:55:00|13578.5|13577.6|13580.7|13579.8|13581.5|13580.6|13578.1|13577|249
1749150000000|2025-06-05 19:00:00|13580.5|13579.6|13579.9|13579|13581.1|13580.2|13577|13576.1|183
1749150300000|2025-06-05 19:05:00|13580|13579.1|13581|13580.1|13581.4|13580.5|13576.3|13575.4|151
1749150600000|2025-06-05 19:10:00|13581.1|13580.2|13573.2|13572.3|13581.2|13580.3|13572.9|13572|220
1749150900000|2025-06-05 19:15:00|13573.3|13572.4|13572.1|13571.2|13573.8|13572.9|13569.6|13568.7|251
1749151200000|2025-06-05 19:20:00|13571.9|13571|13574.2|13573.3|13574.8|13573.8|13571.6|13570.7|202
1749151500000|2025-06-05 19:25:00|13574.1|13573.2|13575.2|13573.7|13578.5|13577.2|13573.8|13572.9|257
1749151800000|2025-06-05 19:30:00|13574.9|13573.4|13569.1|13568.2|13575.7|13574.2|13569|13568.1|235
1749152100000|2025-06-05 19:35:00|13568.9|13568|13567.4|13566.5|13571.3|13570.4|13567.3|13566.4|199
1749152400000|2025-06-05 19:40:00|13567.5|13566.6|13569.4|13567.9|13570.4|13569.5|13567.4|13566.5|135
1749152700000|2025-06-05 19:45:00|13569.5|13568|13572.3|13571.4|13574.6|13573.4|13568.9|13567.8|173
1749153000000|2025-06-05 19:50:00|13572.2|13571.3|13570.6|13569.7|13573.5|13572|13570.1|13569.2|182
1749153300000|2025-06-05 19:55:00|13571.1|13570.2|13574.3|13573.4|13574.7|13573.8|13570.7|13569.8|138
1749153600000|2025-06-05 20:00:00|13574|13573.1|13573.1|13572.2|13574.7|13573.2|13571.6|13570.7|126
1749153900000|2025-06-05 20:05:00|13573.3|13572.4|13574.1|13573.2|13575.9|13575|13573.3|13572.4|79
1749154200000|2025-06-05 20:10:00|13573.8|13572.9|13575.4|13574.5|13576.4|13574.9|13573.6|13572.4|63
1749154500000|2025-06-05 20:15:00|13575.1|13574.2|13574.4|13573.5|13576.5|13575.5|13574.2|13573.3|63
1749154800000|2025-06-05 20:20:00|13574.3|13573.4|13573.1|13572.2|13574.4|13573.5|13572.8|13571.9|42
1749155100000|2025-06-05 20:25:00|13573.2|13572.3|13571.4|13570.5|13574.1|13573.2|13571.1|13570.2|69
1749155400000|2025-06-05 20:30:00|13571.5|13570.6|13572.3|13570.8|13572.3|13571.2|13571.1|13569.9|59
1749155700000|2025-06-05 20:35:00|13572.4|13570.9|13571.7|13570.2|13572.4|13570.9|13571.1|13569.9|31
1749156000000|2025-06-05 20:40:00|13571.6|13570.1|13571.1|13570.2|13572.7|13571.2|13571|13569.8|53
1749156300000|2025-06-05 20:45:00|13571.2|13570.3|13571.2|13570.3|13573.2|13572.3|13571.1|13570.2|68
1749156600000|2025-06-05 20:50:00|13571.3|13570.4|13574.1|13573.2|13574.3|13573.4|13571.1|13569.9|78
1749156900000|2025-06-05 20:55:00|13574.6|13572.8|13578|13566.1|13578|13572.8|13572.2|13565|116
1749157200000|2025-06-05 21:00:00|13579.5|13567.6|13583.7|13571.8|13583.7|13571.8|13579.5|13567.6|4
1749157500000|2025-06-05 21:05:00|13583.9|13572|13582.8|13570.9|13584|13572.1|13581.6|13569.7|8
1749157800000|2025-06-05 21:10:00|13582.2|13570.3|13582.7|13570.8|13584.8|13572.9|13582.2|13570.3|29
1749158100000|2025-06-05 21:15:00|13580.9|13569|13575.8|13564.9|13581.3|13569.4|13575|13564|33
1749158400000|2025-06-05 21:20:00|13575.7|13565|13575.6|13565.1|13575.7|13565.1|13575.5|13564.9|10
1749158700000|2025-06-05 21:25:00|13575.8|13564.9|13575.1|13564.8|13576.4|13564.9|13574.9|13563.9|11
1749159000000|2025-06-05 21:30:00|13574.9|13564.9|13575|13564.7|13575.8|13564.9|13574.8|13563.9|4
1749159300000|2025-06-05 21:35:00|13575.8|13564.9|13575.8|13566.1|13576|13566.3|13575.3|13564.9|9
1749159600000|2025-06-05 21:40:00|13575.7|13566.2|13575.8|13566.3|13576|13566.4|13575.7|13566.2|9
1749159900000|2025-06-05 21:45:00|13575.7|13565.4|13575.9|13567.3|13576.4|13567.5|13575.6|13565.3|13
1749160200000|2025-06-05 21:50:00|13576.1|13567.2|13579.7|13567.8|13583.5|13571.6|13575.9|13565.4|56
1749160500000|2025-06-05 21:55:00|13580|13568.1|13578.1|13569.3|13580.3|13573.3|13578.1|13568.1|47
1749160800000|2025-06-05 22:00:00|13578.2|13569.9|13575.8|13571.2|13578.2|13571.7|13574.5|13569.7|82
1749161100000|2025-06-05 22:05:00|13575.3|13571.7|13574.6|13573.1|13575.6|13573.1|13574.3|13571.2|34
1749161400000|2025-06-05 22:10:00|13574.4|13572.9|13576.7|13574.4|13576.7|13574.9|13574.3|13572.4|40
1749161700000|2025-06-05 22:15:00|13576.4|13574.9|13577.5|13576|13578|13576|13576.3|13574.4|37
1749162000000|2025-06-05 22:20:00|13576.8|13575.3|13575.6|13574.1|13576.9|13575.4|13574.9|13573.4|35
1749162300000|2025-06-05 22:25:00|13575.5|13574|13575.4|13573.9|13576|13574.5|13575|13573.5|31
1749162600000|2025-06-05 22:30:00|13575.5|13574|13575.7|13574.2|13576.5|13575|13575.3|13573.8|34
1749162900000|2025-06-05 22:35:00|13576.5|13575|13576.3|13575.4|13576.6|13575.4|13575.6|13574.1|22
1749163200000|2025-06-05 22:40:00|13576.2|13575.3|13577.5|13576|13577.6|13576.1|13576|13574.5|25
1749163500000|2025-06-05 22:45:00|13577.4|13575.9|13577.7|13576.2|13578.5|13577|13577.1|13575.6|26
1749163800000|2025-06-05 22:50:00|13577.4|13576.5|13577.9|13576.4|13578.7|13577.4|13577.4|13576.2|26
1749164100000|2025-06-05 22:55:00|13577.8|13576.3|13578.9|13577.4|13578.9|13577.4|13577.8|13576.3|24
1749164400000|2025-06-05 23:00:00|13579.4|13577.9|13576.3|13575.4|13579.5|13578.4|13575.4|13574.5|52
1749164700000|2025-06-05 23:05:00|13576.4|13575.5|13580|13579.1|13580.3|13579.4|13576.3|13575.4|44
1749165000000|2025-06-05 23:10:00|13580.1|13579.2|13579.3|13578.4|13580.1|13579.2|13578.4|13577.5|46
1749165300000|2025-06-05 23:15:00|13579.2|13578.3|13578.1|13577.2|13579.4|13578.5|13577.4|13576.2|44
1749165600000|2025-06-05 23:20:00|13578.2|13577.3|13578.7|13577.2|13579.7|13578.5|13578.1|13577.1|31
1749165900000|2025-06-05 23:25:00|13578.6|13577.1|13577.3|13576.4|13579|13577.8|13577|13575.8|26
1749166200000|2025-06-05 23:30:00|13577.6|13576.1|13579.2|13578.3|13579.6|13578.4|13577.6|13576.1|37
1749166500000|2025-06-05 23:35:00|13579.1|13578.2|13578|13577.1|13579.2|13578.2|13577.9|13576.4|52
1749166800000|2025-06-05 23:40:00|13578.3|13576.8|13579.4|13577.9|13579.5|13578.1|13577.9|13576.8|24
1749167100000|2025-06-05 23:45:00|13578.8|13577.3|13579.5|13578|13579.6|13578.7|13578.7|13577.2|69
1749167400000|2025-06-05 23:50:00|13579.6|13578.1|13581.5|13580|13581.5|13580.3|13578|13577.1|68
1749167700000|2025-06-05 23:55:00|13581.4|13579.9|13579.5|13578.6|13581.9|13580.5|13579.5|13578.6|90
1749168000000|2025-06-06 00:00:00|13579.3|13578.4|13581.4|13580.5|13582|13581.1|13579.3|13578.3|136
1749168300000|2025-06-06 00:05:00|13581.3|13580.4|13583.2|13582.3|13584.6|13583.5|13580.8|13579.6|193
1749168600000|2025-06-06 00:10:00|13583.3|13582.4|13583|13582.1|13583.5|13582.6|13582.3|13581.4|88
1749168900000|2025-06-06 00:15:00|13583.2|13582.3|13583|13582.1|13584.1|13583.2|13581.8|13580.9|102
1749169200000|2025-06-06 00:20:00|13583.1|13582.2|13583|13582.1|13583.8|13582.9|13582.1|13581.2|98
1749169500000|2025-06-06 00:25:00|13582.7|13581.8|13581.9|13581|13584|13582.5|13581.3|13580.1|104
1749169800000|2025-06-06 00:30:00|13581.8|13580.9|13585.4|13583.9|13585.4|13583.9|13580.2|13579.3|93
1749170100000|2025-06-06 00:35:00|13585.3|13583.8|13581|13580.1|13585.3|13583.8|13580.6|13579.2|109
1749170400000|2025-06-06 00:40:00|13580.8|13579.9|13582.5|13581|13582.5|13581.2|13580.5|13579.3|79
1749170700000|2025-06-06 00:45:00|13582.6|13581.1|13581.7|13580.2|13582.7|13581.4|13579.3|13578.4|104
1749171000000|2025-06-06 00:50:00|13581.6|13580.1|13583.7|13582.8|13584.3|13583.4|13581.5|13580|102
1749171300000|2025-06-06 00:55:00|13583.6|13582.7|13579.6|13578.7|13584.3|13583.1|13579.4|13578.4|89
1749171600000|2025-06-06 01:00:00|13579.5|13578.6|13579.5|13578|13579.9|13578.9|13575.8|13574.8|128
1749171900000|2025-06-06 01:05:00|13579.2|13577.7|13580.7|13579.2|13581.3|13579.8|13577.9|13576.6|118
1749172200000|2025-06-06 01:10:00|13580.4|13579.5|13581.4|13579.9|13582.3|13581.2|13580.1|13579|105
1749172500000|2025-06-06 01:15:00|13581.2|13579.7|13580.8|13579.9|13583.1|13581.6|13579.7|13578.2|181
1749172800000|2025-06-06 01:20:00|13580.9|13580|13582.7|13581.2|13583|13582.1|13579.7|13578.4|145
1749173100000|2025-06-06 01:25:00|13582.8|13581.3|13583.7|13582.8|13584.2|13583.3|13582.2|13580.9|103
1749173400000|2025-06-06 01:30:00|13583.8|13582.9|13578.2|13576.7|13584.2|13583.3|13577.2|13575.8|198
1749173700000|2025-06-06 01:35:00|13578.5|13577|13578.1|13576.6|13578.6|13577.7|13576.8|13575.3|158
1749174000000|2025-06-06 01:40:00|13577.8|13576.3|13578.2|13577.3|13578.9|13578|13576.7|13575.5|106
1749174300000|2025-06-06 01:45:00|13577.7|13576.8|13577.1|13576.2|13580.3|13579.4|13576.2|13575.3|78
1749174600000|2025-06-06 01:50:00|13576.8|13575.9|13577.5|13576|13578.1|13576.9|13575.6|13574.3|131
1749174900000|2025-06-06 01:55:00|13577.2|13576.3|13574.8|13573.9|13577.2|13576.3|13573.3|13572.4|172
1749175200000|2025-06-06 02:00:00|13575|13574.1|13570.9|13570|13575.8|13574.9|13570.1|13569|185
1749175500000|2025-06-06 02:05:00|13571|13570.1|13573.2|13572.3|13575.7|13574.2|13571|13569.8|159
1749175800000|2025-06-06 02:10:00|13573.5|13571.7|13572|13571.1|13573.5|13572|13570.5|13569.6|158
1749176100000|2025-06-06 02:15:00|13571.7|13570.8|13568.6|13567.7|13572.2|13570.8|13568.6|13567.7|130
1749176400000|2025-06-06 02:20:00|13568.7|13567.8|13567.2|13566.3|13569.2|13568|13566.8|13565.8|168
1749176700000|2025-06-06 02:25:00|13567.6|13566.1|13568.7|13567.8|13569.3|13568.1|13566.9|13565.9|123
1749177000000|2025-06-06 02:30:00|13568.8|13567.9|13567.6|13566.7|13569.6|13568.7|13567.6|13566.7|118
1749177300000|2025-06-06 02:35:00|13567.5|13566.6|13566.6|13565.7|13568.2|13567.3|13565.9|13565|101
1749177600000|2025-06-06 02:40:00|13566.4|13565.5|13568.3|13567.4|13568.7|13567.4|13566.4|13565.5|52
1749177900000|2025-06-06 02:45:00|13568.2|13567.3|13571|13570.1|13571.2|13570.3|13568.1|13567.2|62
1749178200000|2025-06-06 02:50:00|13571.1|13570.2|13570.1|13569.2|13571.3|13570.4|13569.3|13568.2|66
1749178500000|2025-06-06 02:55:00|13569.9|13569|13570.2|13569.3|13571.7|13570.8|13569.9|13569|67
1749178800000|2025-06-06 03:00:00|13570.1|13569.2|13572.3|13571.4|13572.3|13571.4|13569.1|13568.2|73
1749179100000|2025-06-06 03:05:00|13571.8|13570.9|13571.3|13570.4|13572.3|13571.4|13571|13570.1|49
1749179400000|2025-06-06 03:10:00|13571.2|13570.3|13571.9|13571|13572.6|13571.4|13569.5|13568.6|78
1749179700000|2025-06-06 03:15:00|13572|13571.1|13573|13572.1|13573.2|13572.3|13571.1|13570.2|121
1749180000000|2025-06-06 03:20:00|13572.9|13572|13573.3|13572.4|13574|13573.1|13572.3|13571.4|61
1749180300000|2025-06-06 03:25:00|13573.4|13572.5|13572.1|13571.2|13573.7|13572.6|13571.6|13570.7|85
1749180600000|2025-06-06 03:30:00|13572.2|13571.3|13572.5|13571|13572.9|13572|13571.8|13570.6|93
1749180900000|2025-06-06 03:35:00|13572.4|13570.9|13572.6|13571.7|13573.7|13572.5|13571.6|13570.3|106
1749181200000|2025-06-06 03:40:00|13572.5|13571.6|13574.3|13573.4|13575.1|13574.2|13572.2|13571.3|73
1749181500000|2025-06-06 03:45:00|13574.5|13573.6|13575.5|13574.6|13576|13575.1|13574.5|13573.6|52
1749181800000|2025-06-06 03:50:00|13575.4|13574.5|13575.8|13574.9|13576.3|13575.4|13575.1|13574|57
1749182100000|2025-06-06 03:55:00|13575.5|13574.6|13572.5|13571.6|13575.7|13574.8|13572.5|13571.6|87
1749182400000|2025-06-06 04:00:00|13572.4|13571.5|13574.1|13573.2|13575.6|13574.7|13572|13571.1|84
1749182700000|2025-06-06 04:05:00|13574.3|13573.4|13573.1|13572.2|13574.5|13573.4|13572.4|13571.5|63
1749183000000|2025-06-06 04:10:00|13573.3|13572.4|13573.3|13572.4|13573.8|13572.9|13572|13571.1|81
1749183300000|2025-06-06 04:15:00|13573.5|13572.6|13574.3|13573.4|13574.5|13573.4|13573.4|13572.3|96
1749183600000|2025-06-06 04:20:00|13574.6|13573.7|13573.6|13572.7|13575.7|13574.7|13573.5|13572.6|49
1749183900000|2025-06-06 04:25:00|13573.5|13572.6|13574|13573.1|13575.4|13574.5|13573.5|13572.6|60
1749184200000|2025-06-06 04:30:00|13573.7|13572.8|13573.4|13572.5|13574.7|13573.8|13572.5|13571.6|52
1749184500000|2025-06-06 04:35:00|13573.3|13572.4|13574.3|13573.4|13574.4|13573.5|13572.4|13571.5|89
1749184800000|2025-06-06 04:40:00|13574|13573.1|13573.7|13572.2|13574.5|13573.6|13573.3|13572.1|62
1749185100000|2025-06-06 04:45:00|13573.5|13572|13575.4|13574.5|13575.8|13574.6|13573.2|13571.9|68
1749185400000|2025-06-06 04:50:00|13575.5|13574.6|13576.3|13575.4|13577.2|13576.3|13575.5|13574.6|49
1749185700000|2025-06-06 04:55:00|13576.4|13575.5|13575.6|13574.7|13577.5|13576.4|13575.4|13574.5|48
1749186000000|2025-06-06 05:00:00|13575.4|13574.5|13573.7|13572.8|13575.5|13574.6|13572.3|13571.2|88
1749186300000|2025-06-06 05:05:00|13573.8|13572.9|13573.8|13572.9|13575.2|13574.3|13573.1|13572.2|63
1749186600000|2025-06-06 05:10:00|13573.5|13572.6|13570.8|13569.9|13573.9|13573|13570.7|13569.8|75
1749186900000|2025-06-06 05:15:00|13570.7|13569.8|13570.5|13569.6|13572|13571.1|13570.5|13569.6|70
1749187200000|2025-06-06 05:20:00|13570.4|13569.5|13565.9|13565|13570.4|13569.5|13565.5|13564.6|121
1749187500000|2025-06-06 05:25:00|13565.8|13564.9|13565.3|13564.4|13566.5|13565.6|13564.7|13563.8|96
1749187800000|2025-06-06 05:30:00|13565|13564.1|13564.8|13563.9|13566.1|13565.2|13563.5|13562.6|77
1749188100000|2025-06-06 05:35:00|13565.2|13564.3|13565|13564.1|13566.8|13565.9|13564.5|13563.6|79
1749188400000|2025-06-06 05:40:00|13565.1|13564.2|13564|13563.1|13565.8|13564.6|13563.2|13562.3|79
1749188700000|2025-06-06 05:45:00|13563.9|13563|13562.9|13562|13564.6|13563.4|13562.4|13561.1|81
1749189000000|2025-06-06 05:50:00|13562.8|13561.9|13564.2|13563.3|13564.6|13563.5|13562.8|13561.9|78
1749189300000|2025-06-06 05:55:00|13564.6|13563.1|13567.2|13565.7|13567.5|13566.1|13564.4|13563.1|134
1749189600000|2025-06-06 06:00:00|13566.5|13565|13565.4|13564.5|13568.2|13566.7|13565|13564.1|113
1749189900000|2025-06-06 06:05:00|13565.3|13564.4|13564.9|13564|13565.7|13564.7|13563.2|13562.3|89
1749190200000|2025-06-06 06:10:00|13564.7|13563.8|13557.2|13556.3|13564.7|13563.8|13555.4|13554.5|169
1749190500000|2025-06-06 06:15:00|13556.9|13556|13551.2|13550.3|13556.9|13556|13551.1|13550.2|126
1749190800000|2025-06-06 06:20:00|13551|13550.1|13548.9|13548|13551.3|13550.4|13546.9|13546|179
1749191100000|2025-06-06 06:25:00|13549|13548.1|13548.9|13548|13551.8|13550.9|13547.2|13546.3|224
1749191400000|2025-06-06 06:30:00|13549|13548.1|13547.2|13546.3|13549.9|13549|13544.6|13543.7|203
1749191700000|2025-06-06 06:35:00|13547.1|13546.2|13548.3|13547.4|13549|13548.1|13545.5|13544.6|125
1749192000000|2025-06-06 06:40:00|13547.4|13546.5|13547.3|13546.4|13549|13548.1|13546.6|13545.7|108
1749192300000|2025-06-06 06:45:00|13547.6|13546.7|13552.8|13551.3|13554.6|13552.3|13547.4|13546.5|159
1749192600000|2025-06-06 06:50:00|13552.6|13551.1|13555.3|13553.8|13557.4|13554.4|13552|13550.2|168
1749192900000|2025-06-06 06:55:00|13555.4|13553.9|13550.7|13549.8|13556.9|13555.4|13550|13549.1|182
1749193200000|2025-06-06 07:00:00|13550.6|13549.7|13537.9|13537|13551.1|13550.2|13535.6|13534.7|233
1749193500000|2025-06-06 07:05:00|13537.8|13536.9|13545.1|13544.2|13545.1|13544.2|13537.8|13536.9|166
1749193800000|2025-06-06 07:10:00|13545.2|13544.3|13549.1|13546.5|13553.7|13551.4|13545.2|13544.3|227
1749194100000|2025-06-06 07:15:00|13548.5|13546|13548.2|13547.3|13551.4|13549.9|13546.1|13544.4|203
1749194400000|2025-06-06 07:20:00|13548.4|13547.5|13549.3|13548.4|13550.3|13549.3|13546.6|13545.7|209
1749194700000|2025-06-06 07:25:00|13549.2|13548.3|13543.3|13542.4|13550.2|13548.7|13542.1|13541.2|203
1749195000000|2025-06-06 07:30:00|13543.6|13542.1|13544.9|13543.4|13545.4|13544|13541.9|13541|203
1749195300000|2025-06-06 07:35:00|13544.8|13543.3|13547.6|13546.7|13548.5|13547.3|13543.6|13542.7|205
1749195600000|2025-06-06 07:40:00|13547.1|13546.2|13551.1|13550.2|13551.1|13550.2|13546.2|13545.3|156
1749195900000|2025-06-06 07:45:00|13551|13550.1|13544.8|13543.9|13551|13550.1|13544|13543.1|175
1749196200000|2025-06-06 07:50:00|13545.1|13544.2|13548.1|13547.2|13548.7|13547.8|13544.4|13543.5|169
1749196500000|2025-06-06 07:55:00|13547.9|13547|13546.2|13545.3|13547.9|13547|13542.5|13541.6|177
1749196800000|2025-06-06 08:00:00|13546.3|13545.4|13543.7|13542.8|13546.5|13545.4|13543.2|13542.3|161
1749197100000|2025-06-06 08:05:00|13544.1|13542.6|13545.4|13544.5|13547.5|13546.4|13543.7|13542.4|159
1749197400000|2025-06-06 08:10:00|13545.3|13544.4|13542.4|13541.5|13545.3|13544.4|13542.2|13541.1|121
1749197700000|2025-06-06 08:15:00|13542.2|13541.3|13540.3|13539.4|13543.5|13542.6|13540.2|13539.3|108
1749198000000|2025-06-06 08:20:00|13540.2|13539.3|13543.3|13542.4|13543.3|13542.4|13537.7|13536.8|104
1749198300000|2025-06-06 08:25:00|13543.5|13542.6|13544.3|13543.4|13548.8|13547.6|13542.2|13541.3|144
1749198600000|2025-06-06 08:30:00|13544.5|13543.6|13543.4|13542.5|13546.7|13545.8|13541|13540.1|131
1749198900000|2025-06-06 08:35:00|13542.6|13541.7|13542.3|13541.4|13543.9|13543|13541.5|13540.6|106
1749199200000|2025-06-06 08:40:00|13542.2|13541.3|13543.3|13542.4|13543.7|13542.8|13538.3|13537.4|154
1749199500000|2025-06-06 08:45:00|13543.1|13542.2|13537.2|13536.3|13543.1|13542.2|13535.1|13534.2|165
1749199800000|2025-06-06 08:50:00|13536.7|13535.8|13538.2|13537.3|13538.3|13537.4|13535.2|13534.3|120
1749200100000|2025-06-06 08:55:00|13538.1|13537.2|13538.6|13537.7|13539.7|13538.6|13537.2|13536.3|81
1749200400000|2025-06-06 09:00:00|13539|13538.1|13535.7|13534.8|13540.3|13538.8|13535|13533.5|140
1749200700000|2025-06-06 09:05:00|13535.5|13534.6|13534.2|13533.3|13536|13535.1|13533.2|13532.3|91
1749201000000|2025-06-06 09:10:00|13534.1|13533.2|13531.5|13530.6|13535.1|13534.2|13530.2|13529.3|132
1749201300000|2025-06-06 09:15:00|13531.6|13530.7|13536.8|13535.9|13537.6|13536.7|13530.9|13529.4|162
1749201600000|2025-06-06 09:20:00|13536.6|13535.7|13537.5|13536.6|13538.5|13537.6|13536.3|13535.4|100
1749201900000|2025-06-06 09:25:00|13537.3|13536.4|13538.2|13537.3|13538.8|13537.9|13536.7|13535.8|98
1749202200000|2025-06-06 09:30:00|13538.6|13537.7|13537.3|13536.4|13539.6|13538.7|13537.2|13536.3|75
1749202500000|2025-06-06 09:35:00|13537.1|13536.2|13537.3|13536.4|13539.5|13538.6|13537|13536.1|72
1749202800000|2025-06-06 09:40:00|13537|13536.1|13539.4|13538.5|13540.1|13539.2|13534.3|13533.4|209
1749203100000|2025-06-06 09:45:00|13539.3|13538.4|13536.6|13535.1|13540.1|13539.2|13534.1|13533.2|138
1749203400000|2025-06-06 09:50:00|13536.3|13535.4|13536.7|13535.8|13538.1|13537.2|13536|13535.1|122
1749203700000|2025-06-06 09:55:00|13536.8|13535.9|13534.2|13533.3|13537.2|13536.3|13533.3|13532.2|128
1749204000000|2025-06-06 10:00:00|13534.9|13534|13536.1|13534.6|13537.1|13536.2|13534.2|13533.3|149
1749204300000|2025-06-06 10:05:00|13536|13534.5|13536.4|13535.5|13538.3|13537.4|13536|13534.5|116
1749204600000|2025-06-06 10:10:00|13536.3|13535.4|13540.4|13539.5|13540.6|13539.7|13535.8|13534.9|71
1749204900000|2025-06-06 10:15:00|13540.3|13539.4|13543.9|13542.4|13543.9|13542.6|13538.3|13537.4|102
1749205200000|2025-06-06 10:20:00|13543.6|13542.1|13545.6|13544.7|13545.7|13544.8|13542.6|13541.7|137
1749205500000|2025-06-06 10:25:00|13545.5|13544.6|13544.3|13543.4|13547.3|13546.4|13544.3|13543.4|130
1749205800000|2025-06-06 10:30:00|13544.2|13543.3|13547.1|13546.2|13548.2|13547.3|13544.2|13543.3|79
1749206100000|2025-06-06 10:35:00|13547|13546.1|13550.5|13549.6|13550.7|13549.8|13545.9|13545|91
1749206400000|2025-06-06 10:40:00|13550.2|13549.3|13548.7|13547.8|13550.4|13549.5|13547.6|13546.7|98
1749206700000|2025-06-06 10:45:00|13548.9|13548|13550.6|13549.7|13552.6|13551.7|13548.7|13547.8|113
1749207000000|2025-06-06 10:50:00|13550.4|13549.5|13547.6|13546.7|13550.6|13549.7|13546.6|13545.7|96
1749207300000|2025-06-06 10:55:00|13548.3|13547.4|13550|13549.1|13550.2|13549.3|13548.2|13547.3|135
1749207600000|2025-06-06 11:00:00|13550.1|13549.2|13547.6|13546.7|13551.2|13550.3|13546.3|13545.4|166
1749207900000|2025-06-06 11:05:00|13548|13547.1|13547.5|13546.6|13548.5|13547.6|13546.3|13545.4|103
1749208200000|2025-06-06 11:10:00|13547.7|13546.8|13545.7|13544.8|13547.9|13547|13545.3|13544.4|108
1749208500000|2025-06-06 11:15:00|13546|13545.1|13546.5|13545.6|13547.3|13546.4|13545.7|13544.4|94
1749208800000|2025-06-06 11:20:00|13546.6|13545.7|13547.6|13546.7|13547.7|13546.8|13544.3|13543.3|90
1749209100000|2025-06-06 11:25:00|13547.5|13546.6|13543.3|13542.4|13547.5|13546.6|13543.2|13542.3|93
1749209400000|2025-06-06 11:30:00|13543.4|13542.5|13551.3|13550.4|13551.7|13550.8|13543|13542.1|94
1749209700000|2025-06-06 11:35:00|13551.2|13550.3|13554.6|13553.7|13555.3|13554.4|13551.1|13550.2|111
1749210000000|2025-06-06 11:40:00|13554.4|13553.5|13553|13552.1|13555.6|13554.7|13551.1|13549.6|147
1749210300000|2025-06-06 11:45:00|13553.2|13552.3|13551.9|13551|13553.9|13553|13550.4|13549.5|113
1749210600000|2025-06-06 11:50:00|13552|13551.1|13549.5|13548.6|13552.2|13551.3|13549.2|13548.1|129
1749210900000|2025-06-06 11:55:00|13549.8|13548.9|13552|13550.5|13553.4|13552.5|13549.7|13548.8|191
1749211200000|2025-06-06 12:00:00|13551.7|13550.8|13550.4|13549.5|13554.4|13553.5|13549.6|13548.7|159
1749211500000|2025-06-06 12:05:00|13550.3|13549.4|13544.3|13543.4|13551.3|13550.4|13543.6|13542.7|159
1749211800000|2025-06-06 12:10:00|13544|13543.1|13540.5|13539.6|13544|13543.1|13539|13538.1|171
1749212100000|2025-06-06 12:15:00|13540.4|13539.5|13545.9|13545|13546.6|13545.7|13540.4|13539.5|226
1749212400000|2025-06-06 12:20:00|13546|13545.1|13546.9|13546|13549.1|13548.2|13543.4|13542|256
1749212700000|2025-06-06 12:25:00|13547.1|13546.2|13548.5|13538.3|13549.3|13546.6|13542.4|13538.2|265
1749213000000|2025-06-06 12:30:00|13547.6|13536.6|13545.9|13544.4|13564.6|13563.1|13521.2|13517.4|572
1749213300000|2025-06-06 12:35:00|13545.4|13544.5|13527.5|13526|13550.4|13549.3|13526.1|13524.6|561
1749213600000|2025-06-06 12:40:00|13527.7|13526.2|13531.2|13530.3|13532|13530.5|13524.5|13523|469
1749213900000|2025-06-06 12:45:00|13531.1|13530.2|13535.4|13534.5|13540.1|13538.8|13530.2|13528.8|457
1749214200000|2025-06-06 12:50:00|13535.2|13534.3|13537.3|13535.8|13541.5|13540.3|13530.3|13529.4|427
1749214500000|2025-06-06 12:55:00|13537.4|13535.9|13537.6|13536.1|13540.2|13539.3|13528.4|13527.5|427
1749214800000|2025-06-06 13:00:00|13537.1|13535.6|13530.1|13529.2|13545.2|13543.8|13529|13527.7|469
1749215100000|2025-06-06 13:05:00|13529.7|13528.8|13531.8|13530.9|13532.8|13531.9|13525.3|13524.4|388
1749215400000|2025-06-06 13:10:00|13531.7|13530.8|13532.5|13531.6|13539.2|13538.3|13530.1|13529.2|341
1749215700000|2025-06-06 13:15:00|13532.7|13531.8|13526.9|13526|13536.2|13535.3|13526.4|13525.5|319
1749216000000|2025-06-06 13:20:00|13527.1|13526.2|13514.6|13513.7|13527.9|13527|13512.6|13511.1|353
1749216300000|2025-06-06 13:25:00|13514.5|13513.6|13510.8|13509.9|13514.5|13513.6|13508|13507.1|313
1749216600000|2025-06-06 13:30:00|13510.7|13509.8|13524.5|13523.6|13524.5|13523.6|13510.7|13509.8|384
1749216900000|2025-06-06 13:35:00|13525.7|13524.8|13521.9|13521|13528.8|13527.6|13521.5|13520.4|346
1749217200000|2025-06-06 13:40:00|13521.8|13520.9|13523.7|13522.8|13529.8|13528.6|13521.5|13520|329
1749217500000|2025-06-06 13:45:00|13524|13522.5|13521.8|13520.3|13525.1|13524.2|13518.5|13517.2|317
1749217800000|2025-06-06 13:50:00|13522.5|13521|13530.7|13529.2|13534.5|13533.6|13521.6|13520.5|339
1749218100000|2025-06-06 13:55:00|13530.6|13529.1|13521.6|13520.7|13530.8|13529.3|13521.6|13520.7|382
1749218400000|2025-06-06 14:00:00|13521.9|13521|13531.5|13530.6|13532.2|13531.3|13517.1|13516.2|388
1749218700000|2025-06-06 14:05:00|13531.9|13531|13532.4|13531.5|13536.4|13535.5|13530.3|13529.3|303
1749219000000|2025-06-06 14:10:00|13532.2|13531.3|13535|13534.1|13537.5|13536.6|13530.2|13529.3|335
1749219300000|2025-06-06 14:15:00|13535.4|13534.5|13532.7|13531.8|13537.8|13536.7|13532.3|13531.2|322
1749219600000|2025-06-06 14:20:00|13532.5|13531.6|13540.7|13539.2|13541.6|13540.5|13531.6|13530.7|285
1749219900000|2025-06-06 14:25:00|13539.9|13539|13547.3|13545.8|13548.5|13547.4|13537.3|13535.8|307
1749220200000|2025-06-06 14:30:00|13547.4|13545.9|13543.2|13542.3|13548.9|13547.7|13541.3|13540.4|277
1749220500000|2025-06-06 14:35:00|13542.8|13541.9|13539.5|13538.6|13543.1|13542.2|13537.4|13536.5|227
1749220800000|2025-06-06 14:40:00|13539.6|13538.7|13535.7|13534.2|13539.6|13538.7|13534.2|13533.3|239
1749221100000|2025-06-06 14:45:00|13535.8|13534.3|13527.4|13526.5|13535.8|13534.3|13525.6|13524.3|283
1749221400000|2025-06-06 14:50:00|13527.3|13526.4|13521.7|13520.8|13528.3|13527.4|13521.1|13520.2|276
1749221700000|2025-06-06 14:55:00|13521.6|13520.7|13526.9|13525.4|13528.3|13527.4|13518.6|13517.7|360
1749222000000|2025-06-06 15:00:00|13527|13525.5|13526|13525.1|13529.1|13528.2|13522.4|13521.5|313
1749222300000|2025-06-06 15:05:00|13526.3|13525.4|13519.9|13519|13530.9|13530|13519.8|13518.9|364
1749222600000|2025-06-06 15:10:00|13520|13519.1|13524|13523.1|13525.3|13524.4|13520|13519.1|239
1749222900000|2025-06-06 15:15:00|13523.9|13523|13519.3|13518.4|13527.1|13526.2|13518.3|13517.4|290
1749223200000|2025-06-06 15:20:00|13519.1|13518.2|13522.5|13521|13522.8|13521.9|13517.6|13516.7|301
1749223500000|2025-06-06 15:25:00|13522.7|13521.2|13526.2|13525.3|13527.4|13526.5|13521.3|13520.4|262
1749223800000|2025-06-06 15:30:00|13526.4|13525.5|13527.5|13526.6|13529.3|13528.4|13525.4|13524.5|222
1749224100000|2025-06-06 15:35:00|13527.4|13526.5|13532.5|13531.6|13534|13533.1|13527.1|13526.2|311
1749224400000|2025-06-06 15:40:00|13532.8|13531.3|13534.9|13534|13535.3|13534.4|13528.7|13527.8|296
1749224700000|2025-06-06 15:45:00|13535.1|13534.2|13532.3|13531.4|13535.4|13534.5|13531.5|13530.6|250
1749225000000|2025-06-06 15:50:00|13532.6|13531.7|13531.7|13530.8|13534.2|13533.3|13529.4|13528.5|147
1749225300000|2025-06-06 15:55:00|13531.5|13530.6|13531.4|13530.5|13532.8|13531.9|13529.7|13528.8|233
1749225600000|2025-06-06 16:00:00|13531.5|13530.6|13533.5|13532.6|13536.3|13535.4|13531.4|13530.5|217
1749225900000|2025-06-06 16:05:00|13533.7|13532.8|13532.9|13531.4|13533.9|13533|13529.3|13528|192
1749226200000|2025-06-06 16:10:00|13532.8|13531.3|13529.4|13528.5|13534.2|13533.3|13529|13527.9|173
1749226500000|2025-06-06 16:15:00|13529.6|13528.7|13534.4|13533.5|13535.5|13534.3|13529.6|13528.7|186
1749226800000|2025-06-06 16:20:00|13534.2|13533.3|13530.7|13529.2|13534.7|13533.4|13530.4|13528.9|172
1749227100000|2025-06-06 16:25:00|13530.8|13529.3|13527.6|13526.1|13532.3|13531.4|13527.6|13526.1|213
1749227400000|2025-06-06 16:30:00|13527.5|13526|13526.5|13525.6|13528.5|13527.3|13526|13524.5|213
1749227700000|2025-06-06 16:35:00|13526.4|13525.5|13523.2|13522.3|13526.9|13525.9|13520.2|13519.3|228
1749228000000|2025-06-06 16:40:00|13523.4|13522.5|13527.9|13527|13528.4|13527.5|13523.2|13522.3|169
1749228300000|2025-06-06 16:45:00|13527.6|13526.7|13528.8|13527.9|13528.8|13527.9|13525.2|13524.3|148
1749228600000|2025-06-06 16:50:00|13528.7|13527.8|13522.1|13521.2|13528.8|13527.9|13521.2|13520.3|162
1749228900000|2025-06-06 16:55:00|13521.9|13521|13519.7|13518.8|13522.3|13521.2|13518.3|13517.3|195
1749229200000|2025-06-06 17:00:00|13519.8|13518.9|13521.1|13520.2|13522.5|13521.6|13518.2|13517.1|197
1749229500000|2025-06-06 17:05:00|13521|13520.1|13519.1|13518.2|13521.1|13520.2|13516.4|13515.3|121
1749229800000|2025-06-06 17:10:00|13519.8|13518.3|13525.2|13524.3|13525.4|13524.3|13518.4|13517.5|135
1749230100000|2025-06-06 17:15:00|13525|13524.1|13526.1|13525.2|13526.1|13525.2|13523.7|13522.8|156
1749230400000|2025-06-06 17:20:00|13526.2|13525.3|13524.7|13523.2|13529.1|13528.2|13524|13523.1|171
1749230700000|2025-06-06 17:25:00|13525|13523.5|13523.2|13522.3|13526|13525.1|13521|13520.1|130
1749231000000|2025-06-06 17:30:00|13523.7|13522.8|13522.8|13521.3|13526.1|13525.2|13522|13520.9|149
1749231300000|2025-06-06 17:35:00|13523|13521.5|13519.6|13518.7|13523.1|13521.6|13518.7|13517.8|184
1749231600000|2025-06-06 17:40:00|13519.7|13518.1|13520.1|13519.2|13520.9|13520|13518.5|13517.4|135
1749231900000|2025-06-06 17:45:00|13520.3|13519.4|13525.7|13524.2|13526.5|13525.4|13520.3|13519.4|146
1749232200000|2025-06-06 17:50:00|13525.9|13524.4|13524.9|13523.4|13525.9|13524.9|13524.2|13523|132
1749232500000|2025-06-06 17:55:00|13525.1|13523.6|13526.7|13525.8|13528.2|13527.3|13524|13522.5|186
1749232800000|2025-06-06 18:00:00|13526.9|13526|13528.8|13527.9|13529|13528|13526.5|13525.6|192
1749233100000|2025-06-06 18:05:00|13528.9|13528|13531.9|13531|13532.1|13531.2|13527.2|13526.3|137
1749233400000|2025-06-06 18:10:00|13531.8|13530.9|13529.3|13528.4|13531.8|13530.9|13528.5|13527|122
1749233700000|2025-06-06 18:15:00|13529.2|13528.3|13528.3|13527.4|13531.5|13530.6|13527.4|13526.1|155
1749234000000|2025-06-06 18:20:00|13528.9|13528|13531.4|13530.5|13532.6|13531.4|13528.6|13527.7|140
1749234300000|2025-06-06 18:25:00|13531.6|13530.7|13530.2|13529.3|13532.2|13531.3|13530|13529.1|199
1749234600000|2025-06-06 18:30:00|13530.3|13529.4|13532.3|13531.4|13532.3|13531.4|13526.4|13525.5|197
1749234900000|2025-06-06 18:35:00|13532.5|13531.6|13532.3|13531.4|13533.4|13532.5|13530.7|13529.8|103
1749235200000|2025-06-06 18:40:00|13532.5|13531.6|13532|13531.1|13533.9|13533|13530|13529.1|122
1749235500000|2025-06-06 18:45:00|13531.6|13530.7|13530.1|13529.2|13531.6|13530.7|13528.9|13528|101
1749235800000|2025-06-06 18:50:00|13530.2|13529.3|13528.9|13528|13531.1|13530.1|13528.5|13527.6|130
1749236100000|2025-06-06 18:55:00|13529|13528.1|13530.6|13529.1|13530.8|13529.6|13528.5|13527.6|99
1749236400000|2025-06-06 19:00:00|13530.7|13529.2|13532.5|13531|13534.3|13532.4|13530.6|13529.1|103
1749236700000|2025-06-06 19:05:00|13531.8|13530.9|13533|13532.1|13533.4|13532.3|13531.4|13530.5|74
1749237000000|2025-06-06 19:10:00|13532.8|13531.9|13533.4|13531.9|13535|13534.1|13532.3|13531.4|135
1749237300000|2025-06-06 19:15:00|13533.6|13532.1|13531.7|13530.8|13534|13532.6|13531.4|13530.5|140
1749237600000|2025-06-06 19:20:00|13532.2|13531.3|13532.7|13531.2|13533.5|13532|13531.5|13530.2|110
1749237900000|2025-06-06 19:25:00|13532.5|13531|13530.7|13529.2|13532.7|13531.2|13530.1|13528.6|106
1749238200000|2025-06-06 19:30:00|13530.9|13529.4|13531.8|13530.9|13532.3|13531.3|13529.5|13528.6|100
1749238500000|2025-06-06 19:35:00|13531.9|13531|13531.4|13530.5|13532.5|13531.5|13531.2|13530.3|105
1749238800000|2025-06-06 19:40:00|13531.5|13530.6|13530.9|13530|13531.9|13530.8|13530.2|13529.2|79
1749239100000|2025-06-06 19:45:00|13530.8|13529.9|13529.3|13526.6|13532.5|13530.6|13529.1|13526.5|176
1749239400000|2025-06-06 19:50:00|13529.7|13527.1|13528.3|13527.4|13530|13527.7|13527.3|13526.4|83
1749239700000|2025-06-06 19:55:00|13528.1|13527.2|13532.5|13531.6|13534.1|13533.2|13527.9|13527|168
1749240000000|2025-06-06 20:00:00|13532.7|13531.8|13532.2|13530.7|13533|13532.1|13529.5|13528.6|118
1749240300000|2025-06-06 20:05:00|13532|13530.5|13531|13529.5|13532.2|13530.7|13530.7|13529.2|65
1749240600000|2025-06-06 20:10:00|13530.7|13529.2|13530.6|13529.1|13531.2|13529.7|13530.1|13528.6|66
1749240900000|2025-06-06 20:15:00|13530.7|13529.2|13530.7|13529.2|13531.5|13530|13530.3|13528.8|56
1749241200000|2025-06-06 20:20:00|13531|13529.5|13530.8|13529.3|13531.5|13530|13530.7|13529.2|53
1749241500000|2025-06-06 20:25:00|13530.7|13529.2|13529.5|13528|13531.3|13529.8|13529.4|13527.9|74
1749241800000|2025-06-06 20:30:00|13529.4|13527.9|13528.5|13527|13530|13528.5|13528.5|13527|82
1749242100000|2025-06-06 20:35:00|13528.6|13527.1|13527|13525.5|13528.6|13527.1|13526.9|13525.4|37
1749242400000|2025-06-06 20:40:00|13527.1|13525.6|13525.4|13523.9|13527.3|13525.8|13525.4|13523.9|48
1749242700000|2025-06-06 20:45:00|13525.2|13523.7|13526.3|13524.8|13527.1|13525.6|13524.2|13522.7|101
1749243000000|2025-06-06 20:50:00|13526.5|13525|13526.5|13525|13526.7|13525.2|13525.4|13523.9|118
1749243300000|2025-06-06 20:55:00|13526.3|13524.8|13532.1|13520.2|13534.9|13526.7|13526.2|13519.8|171
1749412800000|2025-06-08 20:00:00|13539.7|13518.7|13539.7|13518.7|13539.7|13518.7|13539.6|13518.6|3
1749413100000|2025-06-08 20:05:00|13539.5|13518.5|13539.7|13518.7|13539.7|13518.7|13539.5|13518.5|2
1749413400000|2025-06-08 20:10:00|13539.8|13518.8|13539.8|13518.8|13539.8|13518.8|13539.8|13518.8|1
1749414000000|2025-06-08 20:20:00|13540|13519|13540|13519|13540|13519|13539.7|13518.7|5
1749414300000|2025-06-08 20:25:00|13539.8|13518.8|13537.1|13516.1|13539.8|13518.8|13537.1|13516.1|6
1749414600000|2025-06-08 20:30:00|13537.2|13516.2|13535.5|13514.5|13537.6|13516.6|13535.2|13514.2|20
1749414900000|2025-06-08 20:35:00|13535.6|13514.6|13538.2|13517.2|13539.7|13518.7|13535.6|13514.6|11
1749415200000|2025-06-08 20:40:00|13536.5|13515.5|13537.2|13516.2|13537.2|13516.2|13536.4|13515.4|15
1749415500000|2025-06-08 20:45:00|13539|13518|13539.4|13518.4|13539.4|13518.4|13538.9|13517.9|7
1749415800000|2025-06-08 20:50:00|13539.5|13518.5|13539.7|13518.7|13539.7|13518.7|13539.4|13518.4|4
1749416100000|2025-06-08 20:55:00|13540.2|13518.3|13539.7|13517.8|13540.4|13518.5|13538.2|13516.5|11
1749416400000|2025-06-08 21:00:00|13539.5|13517.6|13534.7|13522.8|13539.5|13523.2|13533.3|13516.9|11
1749416700000|2025-06-08 21:05:00|13534.1|13522.2|13534.3|13522.4|13534.3|13522.4|13533.7|13521.8|3
1749417000000|2025-06-08 21:10:00|13534.2|13522.3|13534|13522.1|13534.2|13522.3|13533.9|13522|3
1749417300000|2025-06-08 21:15:00|13534.2|13522.3|13535.3|13523.4|13535.3|13523.4|13534.2|13522.3|2
1749418200000|2025-06-08 21:30:00|13534.8|13522.9|13534.8|13522.9|13535.3|13523.4|13534.3|13522.4|46
1749418500000|2025-06-08 21:35:00|13534.9|13523|13535.3|13523.4|13535.3|13523.4|13534.7|13522.8|20
1749418800000|2025-06-08 21:40:00|13534.7|13522.8|13534.4|13522.5|13535.3|13523.4|13534.4|13522.5|18
1749419100000|2025-06-08 21:45:00|13534.5|13522.6|13535.6|13525.3|13535.7|13525.3|13533.3|13521.4|23
1749419400000|2025-06-08 21:50:00|13535.5|13522|13535.6|13525.3|13535.6|13525.4|13533.2|13521.9|36
1749419700000|2025-06-08 21:55:00|13533.9|13522|13534.3|13522.4|13537.3|13525.4|13533.7|13521.8|35
1749420000000|2025-06-08 22:00:00|13533.8|13521.9|13532.8|13528.8|13538.8|13529.6|13532.5|13521.9|51
1749420300000|2025-06-08 22:05:00|13532.3|13529.2|13534.6|13532.3|13536.6|13532.3|13532.3|13529.2|59
1749420600000|2025-06-08 22:10:00|13535.8|13531.2|13533.1|13530.9|13535.8|13533|13533|13530.6|92
1749420900000|2025-06-08 22:15:00|13533.3|13531.1|13533.6|13530.4|13534.8|13532.3|13532.5|13530.4|207
1749421200000|2025-06-08 22:20:00|13533.7|13530.6|13532.8|13531.3|13534.6|13532.2|13532.7|13530.4|67
1749421500000|2025-06-08 22:25:00|13532.9|13531.4|13533.5|13532|13533.6|13532.1|13532.3|13530.3|80
1749421800000|2025-06-08 22:30:00|13533.7|13532.2|13536.1|13533.9|13536.6|13534.5|13533.7|13532.2|53
1749422100000|2025-06-08 22:35:00|13535.5|13533.8|13533.8|13532.3|13535.5|13534|13533.7|13532.2|43
1749422400000|2025-06-08 22:40:00|13533.7|13532.2|13533.7|13532.2|13534.9|13533.4|13533.5|13532|35
1749422700000|2025-06-08 22:45:00|13533.6|13532.1|13532.8|13531.3|13534.8|13533.3|13532.7|13531.2|76
1749423000000|2025-06-08 22:50:00|13532.7|13531.2|13533.8|13532.3|13533.8|13532.3|13532.7|13531.2|60
1749423300000|2025-06-08 22:55:00|13534.5|13531.9|13536.3|13534.8|13536.9|13535.4|13533.7|13531.6|75
1749423600000|2025-06-08 23:00:00|13536.5|13535|13538|13536.5|13538|13536.5|13536.4|13534.9|44
1749423900000|2025-06-08 23:05:00|13537.8|13536.3|13535.7|13534.2|13538.3|13536.8|13535.7|13534.2|50
1749424200000|2025-06-08 23:10:00|13536.2|13534.7|13537.3|13535.8|13538.4|13536.9|13535.8|13534.3|42
1749424500000|2025-06-08 23:15:00|13537.4|13535.9|13537.5|13536.6|13538.2|13536.7|13536.9|13535.6|37
1749424800000|2025-06-08 23:20:00|13537.8|13536.3|13539.5|13538.6|13539.5|13538.6|13536.7|13535.6|37
1749425100000|2025-06-08 23:25:00|13539.3|13538.4|13538.8|13537.9|13539.3|13538.4|13538.3|13537.1|28
1749425400000|2025-06-08 23:30:00|13538.9|13538|13539|13538.1|13540.3|13539.2|13538|13537.1|31
1749425700000|2025-06-08 23:35:00|13538.7|13537.8|13537.2|13536.3|13539.3|13538|13537.2|13536|29
1749426000000|2025-06-08 23:40:00|13537.5|13536|13535|13534.1|13537.6|13536.7|13534.5|13533.6|47
1749426300000|2025-06-08 23:45:00|13534.9|13534|13535.4|13534.5|13536.8|13535.3|13534.9|13533.7|38
1749426600000|2025-06-08 23:50:00|13535.8|13534.3|13538|13537.1|13539.1|13537.7|13535.8|13534.3|41
1749426900000|2025-06-08 23:55:00|13537.7|13536.8|13537.5|13536.6|13539.7|13538.4|13537.2|13536.2|50
1749427200000|2025-06-09 00:00:00|13537.6|13536.7|13539.1|13538.2|13539.8|13538.4|13537.3|13535.9|100
1749427500000|2025-06-09 00:05:00|13538.8|13537.9|13535.3|13534.4|13539.2|13538.3|13535.2|13534.3|86
1749427800000|2025-06-09 00:10:00|13535.1|13534.2|13533.3|13532.4|13535.7|13534.5|13533.3|13532.4|72
1749428100000|2025-06-09 00:15:00|13533.4|13532.5|13531.5|13530|13533.4|13532.5|13530.6|13529.7|64
1749428400000|2025-06-09 00:20:00|13531.3|13529.8|13531|13529.5|13531.3|13530.2|13528.7|13527.5|91
1749428700000|2025-06-09 00:25:00|13530.9|13529.4|13530.5|13529.6|13531.8|13530.3|13528.8|13527.9|71
1749429000000|2025-06-09 00:30:00|13530.8|13529.3|13535.7|13534.2|13535.7|13534.2|13530.8|13529.3|93
1749429300000|2025-06-09 00:35:00|13535.4|13533.9|13534.5|13533.6|13537|13536.1|13534|13533.1|69
1749429600000|2025-06-09 00:40:00|13534.4|13533.5|13533.4|13532.5|13535.4|13534.5|13532.5|13531.6|77
1749429900000|2025-06-09 00:45:00|13533.6|13532.7|13534.7|13533.2|13534.9|13533.5|13532.9|13532|96
1749430200000|2025-06-09 00:50:00|13534.8|13533.3|13536.6|13535.7|13537|13535.7|13532.5|13531.3|82
1749430500000|2025-06-09 00:55:00|13536.9|13535.4|13532.1|13530.6|13536.9|13535.4|13530.6|13529.5|138
1749430800000|2025-06-09 01:00:00|13532.8|13531.3|13538.5|13537.6|13539|13538|13532.8|13531.3|90
1749431100000|2025-06-09 01:05:00|13539.4|13538.5|13539.7|13538.8|13540.1|13539.2|13538.3|13537.4|92
1749431400000|2025-06-09 01:10:00|13540|13539.1|13543.2|13542.3|13544.3|13543.3|13540|13539.1|119
1749431700000|2025-06-09 01:15:00|13543.3|13542.4|13544.7|13543.2|13545.5|13544|13541|13539.9|128
1749432000000|2025-06-09 01:20:00|13544.8|13543.3|13548.3|13546.8|13549.2|13548|13543.7|13542.6|116
1749432300000|2025-06-09 01:25:00|13548.2|13546.7|13546|13545.1|13548.4|13546.9|13545.3|13543.8|120
1749432600000|2025-06-09 01:30:00|13546.1|13545.2|13546.1|13545.2|13546.9|13546|13542.6|13541.7|109
1749432900000|2025-06-09 01:35:00|13546.5|13545.6|13544.9|13543.4|13549.9|13549|13544.1|13543.2|104
1749433200000|2025-06-09 01:40:00|13545|13543.5|13548.9|13548|13549.2|13548|13544.7|13543.2|111
1749433500000|2025-06-09 01:45:00|13549.1|13548.2|13552.9|13552|13553.8|13552.4|13549.1|13548.2|130
1749433800000|2025-06-09 01:50:00|13553.3|13551.8|13552.8|13551.3|13554.3|13552.8|13551.6|13550.6|126
1749434100000|2025-06-09 01:55:00|13553.2|13551.7|13553.7|13552.8|13555.5|13554|13552.7|13551.2|139
1749434400000|2025-06-09 02:00:00|13553.9|13553|13556.6|13555.7|13557.7|13556.8|13552.4|13551.3|133
1749434700000|2025-06-09 02:05:00|13556.5|13555.6|13559.7|13558.8|13560|13559.1|13554.9|13554|121
1749435000000|2025-06-09 02:10:00|13559.9|13559|13560.3|13558.8|13561.8|13560.9|13558.9|13558|128
1749435300000|2025-06-09 02:15:00|13560.5|13559|13558.7|13556.3|13560.6|13559.1|13557.6|13555.6|106
1749435600000|2025-06-09 02:20:00|13558.8|13556.2|13560.1|13558.6|13560.7|13559.2|13558.7|13555.9|199
1749435900000|2025-06-09 02:25:00|13560.2|13558.7|13562.2|13561.3|13562.5|13561.6|13556.7|13555.8|107
1749436200000|2025-06-09 02:30:00|13562.4|13561.5|13563.3|13562.4|13566.2|13565.3|13562.2|13561.3|106
1749436500000|2025-06-09 02:35:00|13563.4|13562.5|13561.9|13560.4|13563.4|13562.5|13561|13559.5|114
1749436800000|2025-06-09 02:40:00|13561.6|13560.7|13560.2|13559.3|13562.9|13562|13559.8|13558.9|73
1749437100000|2025-06-09 02:45:00|13560.3|13559.4|13560.1|13559.2|13561.9|13561|13559.5|13558.6|110
1749437400000|2025-06-09 02:50:00|13560.2|13559.3|13560.3|13558.8|13561.2|13560.3|13558.6|13557.7|102
1749437700000|2025-06-09 02:55:00|13560.1|13559.2|13557.2|13555.7|13561.4|13560.5|13556.4|13554.9|105
1749438000000|2025-06-09 03:00:00|13557.1|13555.6|13558.9|13558|13559.2|13558.3|13556.3|13555.1|160
1749438300000|2025-06-09 03:05:00|13558.4|13557.5|13558.8|13557.3|13558.8|13557.9|13557.1|13556|109
1749438600000|2025-06-09 03:10:00|13558.7|13557.2|13561|13560.1|13561|13560.1|13557.7|13556.8|92
1749438900000|2025-06-09 03:15:00|13561.2|13560.3|13559.3|13558.4|13561.6|13560.7|13559.1|13558.2|99
1749439200000|2025-06-09 03:20:00|13559.5|13558.6|13556.9|13556|13559.9|13559|13556.9|13556|109
1749439500000|2025-06-09 03:25:00|13556.7|13555.8|13554.9|13553.4|13556.7|13555.8|13554.2|13553|101
1749439800000|2025-06-09 03:30:00|13554.8|13553.3|13556.3|13555.4|13556.6|13555.5|13554.6|13553.3|124
1749440100000|2025-06-09 03:35:00|13556.4|13555.5|13554|13552.5|13556.4|13555.5|13553.7|13552.4|74
1749440400000|2025-06-09 03:40:00|13554.1|13552.6|13554.8|13553.9|13555.2|13554.3|13553.2|13552.3|65
1749440700000|2025-06-09 03:45:00|13555.3|13554.4|13555.3|13554.4|13555.5|13554.4|13554.6|13553.7|58
1749441000000|2025-06-09 03:50:00|13555.4|13554.5|13553.5|13552.6|13555.7|13554.8|13553.5|13552.6|49
1749441300000|2025-06-09 03:55:00|13553.8|13552.3|13552.3|13551.4|13554.6|13553.7|13552.2|13551|85
1749441600000|2025-06-09 04:00:00|13552.2|13551.3|13553.5|13552.6|13554.9|13554|13550.1|13549.2|110
1749441900000|2025-06-09 04:05:00|13553.8|13552.9|13553.7|13552.2|13554.5|13553.6|13553.1|13551.6|57
1749442200000|2025-06-09 04:10:00|13553|13552.1|13552.8|13551.9|13553.9|13552.5|13551.2|13550.3|67
1749442500000|2025-06-09 04:15:00|13552.9|13552|13554.8|13553.9|13555.5|13554.4|13552.9|13552|51
1749442800000|2025-06-09 04:20:00|13554.7|13553.8|13554.9|13554|13555.2|13554.3|13554.7|13553.8|78
1749443100000|2025-06-09 04:25:00|13554.7|13553.8|13552.8|13551.9|13555|13554.1|13552.6|13551.7|53
1749443400000|2025-06-09 04:30:00|13552.9|13552|13552.4|13550.9|13552.9|13552|13551.7|13550.4|57
1749443700000|2025-06-09 04:35:00|13553|13551.5|13554.6|13553.7|13555.2|13554.3|13552.9|13551.5|46
1749444000000|2025-06-09 04:40:00|13554.8|13553.3|13552.9|13552|13555|13553.8|13552.5|13551.6|79
1749444300000|2025-06-09 04:45:00|13552.8|13551.9|13554.1|13552.6|13554.7|13553.8|13551.5|13550.3|56
1749444600000|2025-06-09 04:50:00|13554.4|13552.9|13555.2|13554.3|13555.6|13554.4|13554.3|13552.9|61
1749444900000|2025-06-09 04:55:00|13555.3|13554.4|13555|13553.5|13555.3|13554.4|13553.8|13552.9|64
1749445200000|2025-06-09 05:00:00|13555.3|13553.8|13555.2|13554.3|13555.7|13554.4|13554.6|13553.4|79
1749445500000|2025-06-09 05:05:00|13555.1|13554.2|13554.6|13553.7|13555.5|13554.3|13554.5|13553.3|45
1749445800000|2025-06-09 05:10:00|13555|13553.5|13554.7|13553.8|13555.5|13554.3|13553.9|13553|100
1749446100000|2025-06-09 05:15:00|13555.1|13554.2|13555|13553.5|13555.5|13554.6|13554.2|13553.2|49
1749446400000|2025-06-09 05:20:00|13554.3|13553.4|13554.5|13553|13554.7|13553.4|13552.3|13551.3|97
1749446700000|2025-06-09 05:25:00|13554.2|13552.7|13554.5|13553.6|13554.5|13553.6|13553|13551.8|75
1749447000000|2025-06-09 05:30:00|13554.4|13553.5|13553|13552.1|13555.2|13554.3|13552.7|13551.8|87
1749447300000|2025-06-09 05:35:00|13552.9|13552|13550.9|13550|13552.9|13552|13549.4|13548.5|72
1749447600000|2025-06-09 05:40:00|13551.2|13550.3|13553.4|13552.5|13553.4|13552.5|13550.7|13549.8|73
1749447900000|2025-06-09 05:45:00|13553.6|13552.7|13557.8|13556.3|13557.9|13556.4|13552.4|13551.5|81
1749448200000|2025-06-09 05:50:00|13558|13556.5|13554.6|13553.7|13559.6|13558.1|13553.6|13552.4|91
1749448500000|2025-06-09 05:55:00|13554.7|13553.8|13557.8|13556.9|13559.9|13558.7|13554.7|13553.8|105
1749448800000|2025-06-09 06:00:00|13558.2|13557.3|13557.4|13555.9|13558.2|13557.3|13554.3|13553.4|126
1749449100000|2025-06-09 06:05:00|13557.5|13556|13557.5|13556|13558.4|13557.4|13556.1|13554.7|113
1749449400000|2025-06-09 06:10:00|13557.2|13555.7|13557.5|13556.6|13559.4|13558.5|13556.8|13555.7|95
1749449700000|2025-06-09 06:15:00|13557.4|13556.5|13561.2|13560.3|13561.8|13560.9|13556.7|13555.8|122
1749450000000|2025-06-09 06:20:00|13560.8|13559.9|13562.7|13561.8|13563.6|13562.7|13560.3|13559.4|94
1749450300000|2025-06-09 06:25:00|13562.9|13562|13560.6|13559.1|13562.9|13562|13559.2|13557.9|125
1749450600000|2025-06-09 06:30:00|13560.5|13559|13558.7|13557.8|13562.7|13561.4|13558.4|13557.1|125
1749450900000|2025-06-09 06:35:00|13558.6|13557.7|13562.5|13561.6|13562.7|13561.8|13558.6|13557.7|110
1749451200000|2025-06-09 06:40:00|13562.6|13561.7|13564.3|13563.4|13565.2|13564.3|13561.7|13560.8|96
1749451500000|2025-06-09 06:45:00|13564.4|13563.5|13568.5|13567.6|13569.2|13568.3|13564.3|13563.4|135
1749451800000|2025-06-09 06:50:00|13568.6|13567.7|13571|13570.1|13572.7|13571.8|13568.6|13567.7|168
1749452100000|2025-06-09 06:55:00|13571.2|13570.3|13569|13568.1|13571.6|13570.4|13567.7|13566.4|145
1749452400000|2025-06-09 07:00:00|13568.9|13568|13566.1|13565.2|13569.2|13568.3|13565.2|13564.3|182
1749452700000|2025-06-09 07:05:00|13565.6|13564.7|13564.7|13563.8|13567.2|13566|13564.2|13563.2|116
1749453000000|2025-06-09 07:10:00|13564.9|13564|13561.4|13560.5|13567.8|13566.9|13561.3|13560.4|132
1749453300000|2025-06-09 07:15:00|13561.3|13560.4|13560.7|13559.8|13561.8|13560.8|13559.3|13558.2|151
1749453600000|2025-06-09 07:20:00|13560.6|13559.7|13567.3|13566.4|13568.3|13567.4|13559.9|13559|148
1749453900000|2025-06-09 07:25:00|13568.2|13567.3|13567.1|13566.2|13569.9|13568.7|13565.5|13564.6|100
1749454200000|2025-06-09 07:30:00|13567.2|13566.3|13568.1|13567.2|13568.9|13568|13564|13563.1|163
1749454500000|2025-06-09 07:35:00|13568|13567.1|13569.4|13568.5|13569.6|13568.7|13566.7|13565.5|134
1749454800000|2025-06-09 07:40:00|13569.6|13568.7|13569|13568.1|13570.1|13569.2|13565.3|13564.1|196
1749455100000|2025-06-09 07:45:00|13569.3|13568.4|13566.7|13565.8|13569.6|13568.7|13566.1|13565.2|171
1749455400000|2025-06-09 07:50:00|13566.9|13566|13564.8|13563.9|13568.2|13566.7|13562.7|13561.8|116
1749455700000|2025-06-09 07:55:00|13565.2|13563.7|13565.1|13564.2|13567.7|13566.8|13563|13562.1|163
1749456000000|2025-06-09 08:00:00|13565.7|13564.8|13566.2|13565.3|13567.3|13566.4|13564.2|13563.3|245
1749456300000|2025-06-09 08:05:00|13566.3|13565.4|13569.1|13568.2|13570.2|13569.3|13566.3|13565.4|124
1749456600000|2025-06-09 08:10:00|13569|13568.1|13567.6|13566.7|13569.7|13568.4|13566.7|13565.8|141
1749456900000|2025-06-09 08:15:00|13567.8|13566.9|13566.2|13565.3|13567.9|13566.9|13565.4|13564.4|158
1749457200000|2025-06-09 08:20:00|13565.9|13565|13567.3|13566.4|13567.9|13567|13565.2|13564.3|137
1749457500000|2025-06-09 08:25:00|13567.6|13566.7|13572.9|13572|13572.9|13572|13566.7|13565.8|152
1749457800000|2025-06-09 08:30:00|13573.2|13572.3|13573.8|13572.9|13574.9|13574|13572|13571.1|171
1749458100000|2025-06-09 08:35:00|13573.5|13572.6|13575.8|13574.9|13576.9|13576|13573.5|13572.6|171
1749458400000|2025-06-09 08:40:00|13576|13575.1|13575.9|13575|13578.8|13577.4|13574.8|13573.9|151
1749458700000|2025-06-09 08:45:00|13575.7|13574.8|13574|13573.1|13577.2|13576.3|13573|13572.1|143
1749459000000|2025-06-09 08:50:00|13574.2|13573.3|13575.1|13574.2|13576.3|13575.4|13572.4|13571.5|131
1749459300000|2025-06-09 08:55:00|13575|13574.1|13573.8|13572.9|13576.1|13575.2|13570.7|13569.8|184
1749459600000|2025-06-09 09:00:00|13573.7|13572.8|13581.5|13580.6|13581.5|13580.6|13573.6|13572.7|191
1749459900000|2025-06-09 09:05:00|13581.3|13580.4|13578.2|13577.3|13581.9|13581|13576.5|13575.6|136
1749460200000|2025-06-09 09:10:00|13578|13577.1|13577.3|13576.4|13578.4|13577.5|13576.1|13575.2|118
1749460500000|2025-06-09 09:15:00|13577.1|13576.2|13577|13574.3|13577.4|13576.5|13575.7|13574.2|146
1749460800000|2025-06-09 09:20:00|13576.9|13574.4|13575.8|13574.9|13577.7|13576.7|13574.7|13573.8|150
1749461100000|2025-06-09 09:25:00|13575.9|13575|13575.2|13574.3|13578.4|13577.5|13574.3|13573.4|144
1749461400000|2025-06-09 09:30:00|13575.3|13574.4|13575.3|13574.4|13576.4|13575.5|13574.7|13573.8|108
1749461700000|2025-06-09 09:35:00|13575.4|13574.5|13576.1|13575.2|13576.3|13575.4|13573.5|13572.6|104
1749462000000|2025-06-09 09:40:00|13576.3|13575.4|13576.8|13575.9|13578.2|13577.3|13576.1|13575.2|75
1749462300000|2025-06-09 09:45:00|13576.7|13575.8|13575.2|13574.3|13577.5|13576.6|13574.9|13574|82
1749462600000|2025-06-09 09:50:00|13574.8|13573.9|13576.3|13575.4|13577.5|13576.6|13573.2|13571.8|120
1749462900000|2025-06-09 09:55:00|13576.4|13575.5|13572.1|13571.2|13578.3|13577.4|13571.7|13570.8|184
1749463200000|2025-06-09 10:00:00|13572.2|13571.3|13571.3|13570.4|13572.8|13571.9|13570.1|13569.2|122
1749463500000|2025-06-09 10:05:00|13571.4|13570.5|13573.3|13572.4|13574.3|13573.4|13571.3|13570.4|95
1749463800000|2025-06-09 10:10:00|13573.4|13572.5|13575.1|13574.2|13576.2|13575.3|13571.7|13570.8|110
1749464100000|2025-06-09 10:15:00|13575|13574.1|13573.3|13572.4|13575.3|13574.4|13571.9|13571|92
1749464400000|2025-06-09 10:20:00|13573.4|13572.5|13569|13567.5|13573.5|13572.6|13569|13567.5|111
1749464700000|2025-06-09 10:25:00|13569.1|13567.6|13571.2|13570.3|13571.2|13570.3|13568.1|13567.2|89
1749465000000|2025-06-09 10:30:00|13571.3|13570.4|13571.1|13570.2|13572.7|13571.8|13570|13568.8|109
1749465300000|2025-06-09 10:35:00|13570.8|13569.9|13567.7|13566.8|13571.7|13570.3|13565.6|13564.7|111
1749465600000|2025-06-09 10:40:00|13567.5|13566.6|13564.4|13563.5|13568.5|13567.4|13563.7|13562.8|135
1749465900000|2025-06-09 10:45:00|13564.5|13563.6|13560.2|13559.3|13564.5|13563.6|13559.7|13558.6|152
1749466200000|2025-06-09 10:50:00|13560.4|13559.5|13558.6|13557.7|13561.6|13560.2|13558.5|13557.3|120
1749466500000|2025-06-09 10:55:00|13558.7|13557.8|13559.3|13558.4|13561.4|13560.5|13558.6|13557.4|98
1749466800000|2025-06-09 11:00:00|13559.5|13558.6|13561.4|13560.5|13561.9|13561|13556.9|13556|192
1749467100000|2025-06-09 11:05:00|13561.5|13560.6|13562.4|13561.5|13563.3|13562.4|13560.6|13559.7|110
1749467400000|2025-06-09 11:10:00|13562.5|13561.6|13561|13560.1|13562.8|13561.9|13558|13557.1|139
1749467700000|2025-06-09 11:15:00|13561.1|13560.2|13557|13556.1|13561.2|13560.3|13556|13555.1|134
1749468000000|2025-06-09 11:20:00|13557.6|13556.7|13558.1|13557.2|13559.6|13558.6|13557.2|13556.3|166
1749468300000|2025-06-09 11:25:00|13558.3|13556.8|13559.5|13558.6|13560.5|13559.1|13557.2|13555.9|136
1749468600000|2025-06-09 11:30:00|13559.2|13558.3|13558.3|13556.8|13562.4|13561.1|13555.9|13554.4|221
1749468900000|2025-06-09 11:35:00|13558.5|13557|13559.6|13558.7|13560.8|13559.6|13556.6|13555.7|174
1749469200000|2025-06-09 11:40:00|13559.3|13558.4|13560|13559.1|13562.3|13561.4|13558.6|13557.7|166
1749469500000|2025-06-09 11:45:00|13560.1|13559.2|13559.1|13558.2|13562.2|13561.3|13558.7|13557.8|143
1749469800000|2025-06-09 11:50:00|13558.9|13558|13562.6|13561.7|13563.2|13561.8|13558.2|13557.3|199
1749470100000|2025-06-09 11:55:00|13562.5|13561.6|13562.3|13561.4|13564.2|13563.3|13561.3|13560.4|155
1749470400000|2025-06-09 12:00:00|13562.6|13561.7|13555.7|13554.2|13562.7|13561.8|13555.6|13554.1|207
1749470700000|2025-06-09 12:05:00|13555.4|13553.9|13545.5|13544.6|13555.4|13553.9|13545.4|13544|252
1749471000000|2025-06-09 12:10:00|13545.8|13544.9|13545.1|13543.6|13545.8|13544.9|13541.5|13540.2|128
1749471300000|2025-06-09 12:15:00|13544.6|13543.7|13546.3|13545.4|13547.2|13546.3|13544.6|13543.5|179
1749471600000|2025-06-09 12:20:00|13546|13545.1|13540.3|13539.4|13546|13545.1|13540.1|13539.2|173
1749471900000|2025-06-09 12:25:00|13540.1|13539.2|13542.6|13541.7|13544|13543.1|13537.9|13537|163
1749472200000|2025-06-09 12:30:00|13542.5|13541.6|13544.9|13544|13544.9|13544|13541.5|13540.4|191
1749472500000|2025-06-09 12:35:00|13544.8|13543.9|13545.4|13544.5|13547.4|13546.3|13544.3|13543.1|188
1749472800000|2025-06-09 12:40:00|13545.3|13544.4|13541.6|13540.7|13548.3|13547|13541.2|13539.9|222
1749473100000|2025-06-09 12:45:00|13541.5|13540.6|13539.1|13538.2|13541.6|13540.7|13538.2|13537.3|193
1749473400000|2025-06-09 12:50:00|13539|13538.1|13536.3|13535.4|13539.5|13538.6|13534.5|13533.6|199
1749473700000|2025-06-09 12:55:00|13536|13535.1|13536.8|13535.9|13538.7|13537.8|13535.3|13534.4|184
1749474000000|2025-06-09 13:00:00|13536.5|13535.6|13540.2|13539.3|13541.3|13540.4|13536.2|13535.3|213
1749474300000|2025-06-09 13:05:00|13539.9|13539|13535|13534.1|13540.4|13539.5|13533.2|13532.3|250
1749474600000|2025-06-09 13:10:00|13535.3|13533.8|13535.1|13534.2|13535.4|13534.4|13533|13531.7|228
1749474900000|2025-06-09 13:15:00|13534.3|13533.4|13531.8|13530.9|13534.5|13533.4|13529.8|13528.9|160
1749475200000|2025-06-09 13:20:00|13531.7|13530.8|13526.5|13525|13533.5|13532.6|13525.1|13523.9|251
1749475500000|2025-06-09 13:25:00|13526.4|13524.9|13529.9|13527.1|13530.3|13529.4|13526.2|13524.8|283
1749475800000|2025-06-09 13:30:00|13529.8|13527.3|13535.4|13532.7|13538|13535.1|13529.6|13527.1|393
1749476100000|2025-06-09 13:35:00|13535|13532.4|13532.9|13532|13537.2|13534.6|13532.5|13531.1|307
1749476400000|2025-06-09 13:40:00|13532.8|13531.9|13533.5|13532.6|13536|13535.1|13532.6|13530.7|250
1749476700000|2025-06-09 13:45:00|13533.2|13532.3|13535.2|13534.3|13537.1|13536.2|13533.2|13531.8|181
1749477000000|2025-06-09 13:50:00|13535.5|13534.6|13535.5|13534.6|13538.4|13537.5|13534.7|13533.8|219
1749477300000|2025-06-09 13:55:00|13535.3|13534.4|13536.9|13534.5|13537|13535.9|13532.9|13530.6|319
1749477600000|2025-06-09 14:00:00|13537|13534.6|13538.7|13537.2|13538.7|13537.3|13535.4|13534.3|243
1749477900000|2025-06-09 14:05:00|13538.9|13537.4|13539.5|13538|13540|13538.9|13536.6|13535.2|206
1749478200000|2025-06-09 14:10:00|13539.3|13537.8|13543.9|13543|13544.3|13543.4|13537.3|13536.4|218
1749478500000|2025-06-09 14:15:00|13543.8|13542.9|13542.5|13541|13545.2|13544.3|13540.8|13539.3|224
1749478800000|2025-06-09 14:20:00|13542.6|13541.1|13539.6|13538.7|13543.3|13542.1|13538.8|13537.9|223
1749479100000|2025-06-09 14:25:00|13539.7|13538.8|13538.4|13537.5|13541|13539.5|13536.9|13536|190
1749479400000|2025-06-09 14:30:00|13538.3|13537.4|13530.6|13529.1|13538.8|13537.8|13529.3|13527.8|240
1749479700000|2025-06-09 14:35:00|13530.9|13529.4|13531.3|13530.4|13532.5|13531.3|13529|13527.7|260
1749480000000|2025-06-09 14:40:00|13531.2|13530.3|13535.1|13533.6|13535.3|13533.8|13528.8|13527.9|237
1749480300000|2025-06-09 14:45:00|13535|13533.5|13540.5|13539.6|13540.7|13539.6|13534.2|13533.3|195
1749480600000|2025-06-09 14:50:00|13540.2|13539.3|13545.4|13544.5|13545.4|13544.5|13539.2|13538.3|238
1749480900000|2025-06-09 14:55:00|13545.5|13544.6|13545.7|13544.8|13549.9|13548.7|13545.1|13544.2|203
1749481200000|2025-06-09 15:00:00|13545.5|13544.6|13551.1|13550.2|13552.6|13551.1|13544.6|13543.7|249
1749481500000|2025-06-09 15:05:00|13551.2|13550.3|13548.7|13547.8|13553|13551.5|13547.7|13546.6|265
1749481800000|2025-06-09 15:10:00|13549|13548.1|13551.1|13550.2|13552.6|13551.7|13547.5|13546.6|180
1749482100000|2025-06-09 15:15:00|13551.5|13550.6|13556.2|13555.3|13556.2|13555.3|13551.5|13550.5|163
1749482400000|2025-06-09 15:20:00|13556.4|13555.5|13556.2|13555.3|13557.9|13556.9|13555.4|13554.4|193
1749482700000|2025-06-09 15:25:00|13556.3|13555.4|13557.3|13556.4|13557.8|13556.9|13555|13553.7|183
1749483000000|2025-06-09 15:30:00|13557.9|13556.5|13557.4|13556.5|13559.7|13558.8|13555.8|13554.7|200
1749483300000|2025-06-09 15:35:00|13557.3|13556.4|13557.8|13556.9|13558.7|13557.8|13555.3|13554.2|132
1749483600000|2025-06-09 15:40:00|13558.1|13557.2|13558.5|13557.6|13561.7|13560.2|13558.1|13557.2|140
1749483900000|2025-06-09 15:45:00|13558.8|13557.3|13562.1|13561.2|13562.6|13561.4|13557.9|13557|147
1749484200000|2025-06-09 15:50:00|13562.2|13561.3|13561.8|13560.9|13562.4|13561.5|13560|13558.8|144
1749484500000|2025-06-09 15:55:00|13561.7|13560.8|13562.6|13561.7|13564.7|13563.8|13561|13560|153
1749484800000|2025-06-09 16:00:00|13562.7|13561.8|13560.4|13559.5|13563.7|13562.6|13560.2|13558.9|211
1749485100000|2025-06-09 16:05:00|13560.6|13559.7|13558.7|13557.8|13560.7|13559.8|13558.1|13557.2|154
1749485400000|2025-06-09 16:10:00|13558.6|13557.7|13554.3|13553.4|13559|13558.1|13554.3|13553.4|109
1749485700000|2025-06-09 16:15:00|13554.8|13553.9|13559.4|13558.5|13559.4|13558.5|13554.5|13553.4|101
1749486000000|2025-06-09 16:20:00|13559.2|13558.3|13560.3|13559.4|13560.5|13559.6|13557.1|13556.2|123
1749486300000|2025-06-09 16:25:00|13560.5|13559.6|13561|13560.1|13561.3|13560.4|13558.4|13557.5|121
1749486600000|2025-06-09 16:30:00|13561.2|13560.3|13560.9|13560|13561.6|13560.7|13558.7|13557.8|114
1749486900000|2025-06-09 16:35:00|13561|13560.1|13558|13557.1|13561|13560.1|13557.6|13556.7|99
1749487200000|2025-06-09 16:40:00|13558.4|13557.5|13556.5|13555|13559.5|13558.4|13555.6|13554|159
1749487500000|2025-06-09 16:45:00|13556.4|13554.9|13559.7|13558.8|13559.9|13559|13556.4|13554.9|138
1749487800000|2025-06-09 16:50:00|13559.8|13558.9|13558|13557.1|13561.7|13560.8|13557.6|13556.7|122
1749488100000|2025-06-09 16:55:00|13557.9|13557|13558.9|13558|13559.5|13558.1|13556.7|13555.8|136
1749488400000|2025-06-09 17:00:00|13559.2|13558.3|13554.6|13553.7|13559.5|13558.5|13554.6|13553.1|140
1749488700000|2025-06-09 17:05:00|13554.7|13553.8|13555.4|13553.9|13557.7|13555.7|13554.5|13553.1|108
1749489000000|2025-06-09 17:10:00|13555.3|13553.8|13555.1|13554.2|13555.7|13554.8|13552.1|13551.2|70
1749489300000|2025-06-09 17:15:00|13554.6|13553.7|13554.5|13553.6|13557.3|13556.4|13554.3|13553.4|81
1749489600000|2025-06-09 17:20:00|13554.6|13553.7|13559.6|13558.7|13560.1|13558.7|13554.6|13553.7|71
1749489900000|2025-06-09 17:25:00|13559.5|13558.6|13558.1|13557.2|13560.1|13559|13557.7|13556.4|136
1749490200000|2025-06-09 17:30:00|13558|13557.1|13554.3|13553.4|13559.1|13558.2|13553.9|13553|113
1749490500000|2025-06-09 17:35:00|13554.4|13553.5|13555.9|13555|13557.9|13556.7|13552.8|13551.9|153
1749490800000|2025-06-09 17:40:00|13556.2|13555.3|13558.5|13557.6|13559.2|13558.1|13556|13555.1|87
1749491100000|2025-06-09 17:45:00|13558.4|13557.5|13561.8|13560.9|13562.3|13561.4|13558.2|13557.3|84
1749491400000|2025-06-09 17:50:00|13561.9|13561|13560.4|13559.5|13562.6|13561.7|13560.3|13559.3|91
1749491700000|2025-06-09 17:55:00|13560.3|13559.4|13558.4|13557.5|13560.8|13559.9|13558.3|13556.8|148
1749492000000|2025-06-09 18:00:00|13558.6|13557.1|13559.5|13558.6|13559.5|13558.6|13556.7|13555.8|129
1749492300000|2025-06-09 18:05:00|13559.4|13558.5|13560.5|13559.6|13561.2|13559.8|13557.6|13556.7|94
1749492600000|2025-06-09 18:10:00|13560.6|13559.7|13560.4|13559.5|13561.7|13560.8|13559.9|13559|94
1749492900000|2025-06-09 18:15:00|13560.5|13559.6|13560.4|13559.5|13561.5|13560.6|13559.8|13558.9|130
1749493200000|2025-06-09 18:20:00|13560.5|13559.6|13560.6|13559.7|13561.9|13560.9|13560.5|13559.4|105
1749493500000|2025-06-09 18:25:00|13560.7|13559.8|13564.3|13563.4|13564.6|13563.7|13560.6|13559.7|98
1749493800000|2025-06-09 18:30:00|13564.4|13563.5|13564.5|13563.6|13566.5|13565.1|13564.3|13563.4|128
1749494100000|2025-06-09 18:35:00|13564.6|13563.7|13561.6|13560.7|13565.1|13564.2|13561.3|13560.3|112
1749494400000|2025-06-09 18:40:00|13561.9|13560.4|13561.6|13560.7|13562.2|13561.2|13560.4|13559.1|98
1749494700000|2025-06-09 18:45:00|13561.5|13560.6|13562.4|13561.5|13563.2|13561.8|13560.9|13560|77
1749495000000|2025-06-09 18:50:00|13562.3|13561.4|13564.3|13563.4|13565.7|13564.2|13562.3|13561.4|89
1749495300000|2025-06-09 18:55:00|13564.4|13563.5|13563.4|13562.5|13565.1|13563.8|13562.6|13561.5|101
1749495600000|2025-06-09 19:00:00|13563.3|13562.4|13563.4|13562.5|13563.9|13562.9|13561.9|13561|74
1749495900000|2025-06-09 19:05:00|13563.3|13562.4|13565.3|13564.4|13565.3|13564.4|13563.2|13562.1|52
1749496200000|2025-06-09 19:10:00|13565.4|13564.5|13564.4|13563.5|13566.2|13565.3|13564.1|13563.2|82
1749496500000|2025-06-09 19:15:00|13564.3|13563.4|13565.3|13564.4|13566|13565.1|13564.3|13563.4|53
1749496800000|2025-06-09 19:20:00|13565.2|13564.3|13562|13561.1|13565.2|13564.3|13561.8|13560.9|82
1749497100000|2025-06-09 19:25:00|13561.9|13561|13562.2|13561.3|13562.6|13561.5|13561.3|13560.4|78
1749497400000|2025-06-09 19:30:00|13562.4|13561.5|13559.6|13558.7|13562.4|13561.5|13559.3|13558.4|109
1749497700000|2025-06-09 19:35:00|13559.7|13558.8|13560.3|13559.4|13561.5|13560.4|13559.7|13558.8|79
1749498000000|2025-06-09 19:40:00|13560.5|13559|13558.3|13557.4|13560.5|13559.2|13557.8|13556.9|87
1749498300000|2025-06-09 19:45:00|13558.4|13557.5|13559.6|13558.7|13560.3|13559.4|13558|13557.1|89
1749498600000|2025-06-09 19:50:00|13559.8|13558.9|13559.7|13558.8|13560.1|13559.2|13558.7|13557.8|102
1749498900000|2025-06-09 19:55:00|13559.8|13558.9|13558.3|13557.4|13560.6|13559.7|13558.3|13557.4|145
1749499200000|2025-06-09 20:00:00|13558.2|13557.3|13557|13556.1|13558.3|13557.4|13556.6|13555.7|54
1749499500000|2025-06-09 20:05:00|13556.9|13556|13556|13555.1|13557.3|13556.4|13555.5|13554.6|49
1749499800000|2025-06-09 20:10:00|13555.7|13554.8|13556.2|13554.7|13556.7|13555.4|13555.5|13554.2|23
1749500100000|2025-06-09 20:15:00|13556.1|13554.6|13554.7|13553.2|13556.2|13554.7|13554.3|13553.2|33
1749500400000|2025-06-09 20:20:00|13554.8|13553.3|13553.3|13552.4|13554.8|13553.3|13553.3|13552.3|53
1749500700000|2025-06-09 20:25:00|13553.1|13552.2|13552.3|13551.4|13553.1|13552.2|13550.9|13550|84
1749501000000|2025-06-09 20:30:00|13552|13551.1|13549.9|13548.4|13552.2|13551.3|13549.5|13548.4|62
1749501300000|2025-06-09 20:35:00|13550|13548.5|13552.6|13551.1|13552.6|13551.4|13549.8|13548.3|33
1749501600000|2025-06-09 20:40:00|13552.7|13551.2|13551.9|13551|13552.7|13551.3|13551.8|13550.3|34
1749501900000|2025-06-09 20:45:00|13551.5|13550.6|13551.2|13549.7|13552.4|13550.6|13551|13549|27
1749502200000|2025-06-09 20:50:00|13551.3|13549.8|13549.9|13548.4|13552|13550.5|13549.7|13548.2|40
1749502500000|2025-06-09 20:55:00|13550.3|13547.9|13556.5|13544.6|13557.8|13548.6|13549.9|13544.6|152
1749502800000|2025-06-09 21:00:00|13559.4|13547.5|13561.6|13549.7|13561.6|13549.7|13559.2|13547.3|4
1749503100000|2025-06-09 21:05:00|13564.4|13552.5|13559.3|13547.4|13564.4|13552.5|13558.7|13546.8|8
1749503400000|2025-06-09 21:10:00|13563.1|13551.2|13554.9|13543|13563.2|13551.3|13554.9|13543|18
1749503700000|2025-06-09 21:15:00|13555|13543.1|13555.4|13543.5|13555.4|13543.5|13554.3|13542.4|8
1749504000000|2025-06-09 21:20:00|13555|13543.1|13557|13545.1|13557|13545.1|13554|13542.1|9
1749504300000|2025-06-09 21:25:00|13557.9|13546|13559.6|13547.7|13561.2|13549.3|13557.9|13546|21
1749504600000|2025-06-09 21:30:00|13560.2|13548.3|13557.9|13547.9|13560.2|13549|13557.9|13547.7|10
1749504900000|2025-06-09 21:35:00|13557.8|13548|13556.1|13545.2|13557.8|13548|13552.8|13543.9|16
1749505200000|2025-06-09 21:40:00|13556.3|13545.4|13558.4|13546.5|13558.4|13546.5|13556|13545.1|5
1749505500000|2025-06-09 21:45:00|13557.4|13545.5|13557.6|13545.7|13558.3|13546.4|13557.4|13545.5|4
1749505800000|2025-06-09 21:50:00|13558.2|13546.3|13556.6|13544.7|13558.2|13546.3|13556.6|13544.7|8
1749506100000|2025-06-09 21:55:00|13556.2|13544.3|13558.9|13547|13558.9|13547|13556.2|13544.3|6
1749506400000|2025-06-09 22:00:00|13558.3|13546.4|13552.5|13548.1|13558.4|13548.8|13552.2|13543.8|67
1749506700000|2025-06-09 22:05:00|13552|13548.6|13553.9|13552.4|13553.9|13552.4|13551.4|13548.3|37
1749507000000|2025-06-09 22:10:00|13554.6|13551.8|13553.7|13552.2|13555.1|13553.1|13553.7|13551.8|17
1749507300000|2025-06-09 22:15:00|13553.5|13552|13553.7|13552.2|13556|13552.8|13553.2|13550.9|68
1749507600000|2025-06-09 22:20:00|13553.6|13552.1|13553.6|13552.1|13553.9|13552.2|13553.3|13551.4|23
1749507900000|2025-06-09 22:25:00|13553.5|13552|13552.8|13551.3|13553.6|13552|13552.8|13550.9|27
1749508200000|2025-06-09 22:30:00|13552.5|13551|13552.5|13551|13553|13551.4|13552.1|13550.3|27
1749508500000|2025-06-09 22:35:00|13552.7|13550.4|13552.4|13550.9|13552.7|13551|13552.4|13550.4|13
1749508800000|2025-06-09 22:40:00|13552.5|13551|13551.5|13550|13552.7|13551.1|13551.5|13549.3|22
1749509100000|2025-06-09 22:45:00|13551.1|13549.6|13552.7|13550.4|13552.7|13551.2|13551.1|13549.4|20
1749509400000|2025-06-09 22:50:00|13552.4|13550.9|13552.5|13551|13552.6|13551.1|13551.9|13550.4|14
1749509700000|2025-06-09 22:55:00|13552.6|13550.4|13553.4|13551.9|13553.4|13551.9|13552.3|13550.4|28
1749510000000|2025-06-09 23:00:00|13553.7|13552.2|13551.6|13550.1|13553.7|13552.2|13551.1|13549.6|37
1749510300000|2025-06-09 23:05:00|13551.5|13550|13551.4|13549.2|13551.5|13550|13550.8|13549.2|17
1749510600000|2025-06-09 23:10:00|13551.3|13549.8|13551.6|13550.7|13552.4|13551.5|13551.3|13549.8|21
1749510900000|2025-06-09 23:15:00|13551.5|13550.6|13554.4|13553.5|13554.8|13553.9|13551.4|13550.5|65
1749511200000|2025-06-09 23:20:00|13554.8|13552.7|13554.4|13553.5|13554.9|13553.5|13553.9|13552.7|24
1749511500000|2025-06-09 23:25:00|13554.5|13553|13555.5|13554.6|13555.9|13554.6|13553.3|13552.4|37
1749511800000|2025-06-09 23:30:00|13555.3|13554.4|13555.5|13554.6|13556.1|13554.8|13555.3|13554|31
1749512100000|2025-06-09 23:35:00|13555.4|13554.5|13556.1|13555.2|13556.1|13555.2|13554.7|13553.8|32
1749512400000|2025-06-09 23:40:00|13556.5|13555|13554.4|13553.5|13556.9|13555.7|13554.3|13553.4|63
1749512700000|2025-06-09 23:45:00|13554.5|13553|13554.5|13553.6|13554.7|13553.6|13553.7|13552.8|82
1749513000000|2025-06-09 23:50:00|13554.4|13553.5|13557.8|13556.9|13557.8|13556.9|13554.4|13553.5|47
1749513300000|2025-06-09 23:55:00|13557.6|13556.7|13555|13554.1|13557.8|13556.9|13554.7|13553.8|82
1749513600000|2025-06-10 00:00:00|13554.8|13553.9|13554.9|13553.4|13555.9|13555|13552.4|13551.5|140
1749513900000|2025-06-10 00:05:00|13553.8|13552.9|13556.6|13555.7|13558.3|13556.8|13553.7|13552.8|125
1749514200000|2025-06-10 00:10:00|13556.7|13555.8|13560|13558.5|13560.7|13559.2|13556.1|13555.2|117
1749514500000|2025-06-10 00:15:00|13559.9|13558.4|13561.2|13560.3|13561.8|13560.7|13559.4|13557.9|122
1749514800000|2025-06-10 00:20:00|13561.3|13560.4|13563.1|13562.2|13564.6|13563.7|13561.2|13560.3|108
1749515100000|2025-06-10 00:25:00|13562.7|13561.8|13562.6|13561.7|13563|13562.1|13560.5|13559.6|83
1749515400000|2025-06-10 00:30:00|13562.7|13561.8|13560.5|13559.6|13562.7|13561.8|13560.1|13559.2|145
1749515700000|2025-06-10 00:35:00|13560.2|13559.3|13556.2|13555.3|13560.3|13559.4|13556.2|13555.3|92
1749516000000|2025-06-10 00:40:00|13556.5|13555.6|13556.4|13552.1|13556.6|13555.7|13554|13552|113
1749516300000|2025-06-10 00:45:00|13556.2|13552|13555.9|13554.4|13556.6|13554.9|13553.9|13551.4|235
1749516600000|2025-06-10 00:50:00|13555.8|13554.3|13554.4|13553.5|13557.1|13555.8|13553.7|13551.9|252
1749516900000|2025-06-10 00:55:00|13554.3|13552.8|13555.4|13553.9|13555.7|13554.2|13553|13551.9|174
1749517200000|2025-06-10 01:00:00|13555.5|13554|13559|13557.5|13559.2|13557.7|13552.6|13551.4|172
1749517500000|2025-06-10 01:05:00|13558.6|13557.7|13559.7|13558.8|13561.4|13560|13558.6|13557.5|131
1749517800000|2025-06-10 01:10:00|13559.6|13558.7|13552.9|13552|13559.7|13558.7|13551.6|13550.7|141
1749518100000|2025-06-10 01:15:00|13552.6|13551.7|13553.1|13551.6|13554.1|13552.9|13551.9|13551|141
1749518400000|2025-06-10 01:20:00|13553.5|13552.6|13552.6|13551.7|13554.8|13553.9|13552.2|13551.3|133
1749518700000|2025-06-10 01:25:00|13552.9|13551.4|13546.6|13545.7|13552.9|13551.5|13543.6|13542.7|143
1749519000000|2025-06-10 01:30:00|13546.9|13546|13543.7|13542.8|13549|13548.1|13542.6|13541.7|175
1749519300000|2025-06-10 01:35:00|13544|13543.1|13538.5|13537.6|13544|13543.1|13537.5|13536.6|178
1749519600000|2025-06-10 01:40:00|13538.2|13537.3|13541.9|13541|13542.4|13541|13537.7|13536.8|179
1749519900000|2025-06-10 01:45:00|13541.4|13540.5|13535.2|13533.7|13543.3|13542|13535.2|13533.7|191
1749520200000|2025-06-10 01:50:00|13535|13533.5|13529.6|13528.7|13535.5|13534.1|13527.8|13526.9|197
1749520500000|2025-06-10 01:55:00|13529.3|13528.4|13531|13530.1|13533.4|13532.5|13529.3|13528.4|179
1749520800000|2025-06-10 02:00:00|13530.9|13530|13521.5|13520.6|13530.9|13530|13521.5|13520.3|292
1749521100000|2025-06-10 02:05:00|13521.3|13520.4|13524.6|13523.7|13524.6|13523.7|13520.1|13519.2|215
1749521400000|2025-06-10 02:10:00|13524|13523.1|13531.2|13527.5|13531.7|13529.4|13524|13523.1|275
1749521700000|2025-06-10 02:15:00|13531|13527.4|13531.2|13529.7|13533.1|13531.4|13528.3|13525.1|306
1749522000000|2025-06-10 02:20:00|13531.3|13529.8|13532.8|13531.3|13533.3|13531.8|13529.7|13528.5|177
1749522300000|2025-06-10 02:25:00|13532.7|13531.2|13530.8|13528.7|13533.7|13531.2|13529.9|13527.2|327
1749522600000|2025-06-10 02:30:00|13530.7|13528.6|13531.8|13530.9|13532.8|13531.9|13528.6|13527.7|175
1749522900000|2025-06-10 02:35:00|13531.7|13530.8|13535.5|13534.6|13535.5|13534.6|13528.4|13527.5|136
1749523200000|2025-06-10 02:40:00|13535.2|13534.3|13533.1|13532.2|13537.9|13536.6|13532.6|13531.7|157
1749523500000|2025-06-10 02:45:00|13533.5|13532|13536.5|13535.6|13537.6|13536.7|13532.9|13531.4|120
1749523800000|2025-06-10 02:50:00|13536.6|13535.7|13538.2|13537.3|13538.5|13537.6|13535.5|13534.6|104
1749524100000|2025-06-10 02:55:00|13538.4|13537.5|13538.9|13537.4|13540.8|13539.9|13538.2|13536.9|102
1749524400000|2025-06-10 03:00:00|13538.6|13537.7|13533.5|13532.6|13538.8|13537.7|13532.4|13531.3|141
1749524700000|2025-06-10 03:05:00|13533.6|13532.7|13537.2|13536.3|13538|13537.1|13533.6|13532.3|129
1749525000000|2025-06-10 03:10:00|13537.1|13536.2|13539.7|13538.8|13540.1|13539.2|13535|13534.1|95
1749525300000|2025-06-10 03:15:00|13539.6|13538.7|13540.5|13539.6|13540.5|13539.6|13537.8|13536.9|89
1749525600000|2025-06-10 03:20:00|13540.4|13539.5|13540.4|13539.5|13540.5|13539.6|13537.1|13536.2|105
1749525900000|2025-06-10 03:25:00|13540.1|13539.2|13542.2|13541.3|13544.1|13542.7|13539.6|13538.7|141
1749526200000|2025-06-10 03:30:00|13542.1|13541.2|13542.9|13541.4|13544.7|13543.2|13541.9|13540.6|170
1749526500000|2025-06-10 03:35:00|13542.8|13541.3|13540.1|13538.6|13544.4|13543.4|13539.1|13538.2|118
1749526800000|2025-06-10 03:40:00|13540.7|13539.2|13542.1|13541.2|13542.7|13541.3|13538.8|13537.9|125
1749527100000|2025-06-10 03:45:00|13542.8|13541.9|13539.5|13538.6|13543.4|13542.5|13539.4|13538.5|81
1749527400000|2025-06-10 03:50:00|13539.6|13538.7|13541.1|13540.2|13543|13542.1|13539|13538.1|63
1749527700000|2025-06-10 03:55:00|13541.2|13540.3|13543.9|13543|13544.4|13543.5|13541.1|13540.2|101
1749528000000|2025-06-10 04:00:00|13544.1|13543.2|13544|13543.1|13544.9|13544|13543.3|13542.4|104
1749528300000|2025-06-10 04:05:00|13543.7|13542.8|13540.6|13539.7|13543.8|13542.9|13540.6|13539.7|136
1749528600000|2025-06-10 04:10:00|13540.5|13539.6|13541.5|13540.6|13541.8|13540.9|13539.6|13538.7|106
1749528900000|2025-06-10 04:15:00|13541.7|13540.8|13541.5|13540.6|13542.5|13541.6|13539.6|13538.7|85
1749529200000|2025-06-10 04:20:00|13541.4|13540.5|13538.6|13537.7|13542.1|13541.2|13538.6|13537.7|95
1749529500000|2025-06-10 04:25:00|13538.5|13537.6|13534.4|13533.5|13538.6|13537.7|13533.7|13532.8|100
1749529800000|2025-06-10 04:30:00|13534.6|13533.1|13534|13532.5|13535.9|13534.4|13532.6|13531.7|92
1749530100000|2025-06-10 04:35:00|13534.1|13532.6|13534.7|13533.8|13535.8|13534.3|13533.1|13532.2|82
1749530400000|2025-06-10 04:40:00|13535.8|13534.3|13534.6|13533.7|13537.8|13536.3|13533.3|13531.9|117
1749530700000|2025-06-10 04:45:00|13535|13533.5|13537.2|13536.3|13537.2|13536.3|13534.1|13532.7|67
1749531000000|2025-06-10 04:50:00|13537.1|13536.2|13538.6|13537.7|13538.8|13537.9|13536.2|13535|85
1749531300000|2025-06-10 04:55:00|13539.1|13537.6|13538.5|13537.6|13539.6|13538.5|13537.7|13536.8|61
1749531600000|2025-06-10 05:00:00|13538.4|13537.5|13539.3|13538.4|13539.6|13538.7|13537.5|13536.6|72
1749531900000|2025-06-10 05:05:00|13539.4|13538.5|13538.5|13537.6|13539.5|13538.6|13536.6|13535.7|77
1749532200000|2025-06-10 05:10:00|13539.3|13538.4|13539.6|13538.7|13541.1|13539.7|13538|13537.1|108
1749532500000|2025-06-10 05:15:00|13539.5|13538.6|13541.6|13540.7|13542.1|13540.9|13539.3|13538.3|121
1749532800000|2025-06-10 05:20:00|13542.2|13541.3|13541.8|13540.3|13545.3|13544.4|13541.3|13540.2|192
1749533100000|2025-06-10 05:25:00|13541.7|13540.2|13536.7|13535.8|13541.7|13540.2|13535.9|13535|221
1749533400000|2025-06-10 05:30:00|13537.1|13536.2|13544.7|13543.8|13544.7|13543.8|13536.3|13535.4|261
1749533700000|2025-06-10 05:35:00|13545.4|13544.5|13543.4|13542.5|13546.4|13545.5|13541.8|13540.9|189
1749534000000|2025-06-10 05:40:00|13543.2|13542.3|13540.1|13539.2|13544.2|13543.3|13537.7|13536.8|164
1749534300000|2025-06-10 05:45:00|13540.4|13539.5|13538.6|13537.7|13542.2|13541.3|13536|13535.1|211
1749534600000|2025-06-10 05:50:00|13538.7|13537.8|13541.5|13540.6|13542.6|13541.7|13536.4|13535.5|191
1749534900000|2025-06-10 05:55:00|13541.9|13541|13543|13538.3|13543.6|13542.7|13540.7|13538.2|145
1749535200000|2025-06-10 06:00:00|13543.6|13537|13527.8|13526.9|13543.6|13537|13524.4|13523.5|235
1749535500000|2025-06-10 06:05:00|13528.4|13527.5|13534.8|13533.9|13535.7|13534.8|13527.7|13526.8|239
1749535800000|2025-06-10 06:10:00|13535.3|13534.4|13530.9|13529.4|13536|13535.1|13530.9|13529.4|254
1749536100000|2025-06-10 06:15:00|13530.8|13529.3|13524|13522.5|13533.2|13530.2|13520.7|13518|290
1749536400000|2025-06-10 06:20:00|13523.9|13522.4|13526.8|13525.3|13530.7|13529.2|13523.9|13522.4|225
1749536700000|2025-06-10 06:25:00|13526.9|13525.4|13523.2|13522.3|13531.2|13529.9|13522.7|13521.2|231
1749537000000|2025-06-10 06:30:00|13522.9|13522|13512.9|13512|13523.5|13522.6|13512.1|13511.2|260
1749537300000|2025-06-10 06:35:00|13513.1|13512.2|13510.4|13509.5|13515.4|13514|13509.6|13507.7|196
1749537600000|2025-06-10 06:40:00|13510.5|13509.6|13510.5|13509.6|13512.4|13511.5|13507.3|13506.4|219
1749537900000|2025-06-10 06:45:00|13510.3|13509.4|13497.5|13496.6|13510.6|13509.7|13496.2|13495.2|212
1749538200000|2025-06-10 06:50:00|13497.6|13496.7|13491|13490.1|13497.6|13496.7|13490.7|13489.8|205
1749538500000|2025-06-10 06:55:00|13490.9|13490|13483.3|13482.4|13490.9|13490|13482.9|13481.6|264
1749538800000|2025-06-10 07:00:00|13483.2|13482.3|13479.3|13478.4|13486.2|13485.3|13476.8|13475.9|301
1749539100000|2025-06-10 07:05:00|13479.4|13478.5|13459.6|13458.7|13480.4|13479.5|13459.4|13458.5|308
1749539400000|2025-06-10 07:10:00|13459.4|13458.5|13463.9|13463|13463.9|13463|13456.8|13455.9|315
1749539700000|2025-06-10 07:15:00|13463.1|13462.2|13465|13463.5|13466.3|13464.4|13460.9|13457.5|257
1749540000000|2025-06-10 07:20:00|13464.8|13463.3|13469|13467.5|13469|13467.5|13462.9|13460.4|329
1749540300000|2025-06-10 07:25:00|13468.9|13467.4|13466.9|13465.4|13471.9|13471|13466.2|13465.3|202
1749540600000|2025-06-10 07:30:00|13467|13465.5|13469.8|13468.9|13472|13469.4|13466.3|13465|204
1749540900000|2025-06-10 07:35:00|13469.9|13469|13472.7|13471.8|13474.2|13473.1|13463.9|13462.8|232
1749541200000|2025-06-10 07:40:00|13471.9|13471|13472.7|13471.2|13473|13472.1|13469.1|13468.2|227
1749541500000|2025-06-10 07:45:00|13472.8|13471.3|13467.4|13466.5|13472.8|13471.3|13465.9|13465|266
1749541800000|2025-06-10 07:50:00|13467.2|13466.3|13469.3|13468.4|13470.4|13469.5|13464.6|13463.1|213
1749542100000|2025-06-10 07:55:00|13469.5|13468.6|13472.9|13472|13473|13472.1|13468.4|13467.5|236
1749542400000|2025-06-10 08:00:00|13473|13472.1|13479.4|13478.5|13479.7|13478.8|13473|13472.1|228
1749542700000|2025-06-10 08:05:00|13479.3|13478.4|13475.8|13474.9|13479.5|13478.6|13473.5|13472.6|160
1749543000000|2025-06-10 08:10:00|13475.7|13474.8|13478.9|13478|13481.9|13481|13475.5|13474.6|228
1749543300000|2025-06-10 08:15:00|13479.9|13479|13478.7|13477.8|13483|13482.1|13478.6|13477.7|178
1749543600000|2025-06-10 08:20:00|13479|13478.1|13479.5|13478.6|13479.5|13478.6|13476.8|13475.9|132
1749543900000|2025-06-10 08:25:00|13479.4|13478.5|13484.2|13483.3|13485.9|13485|13478.9|13478|162
1749544200000|2025-06-10 08:30:00|13483.3|13482.4|13493.8|13492.9|13493.9|13492.9|13483.3|13482.4|161
1749544500000|2025-06-10 08:35:00|13493.7|13492.8|13495|13494.1|13497.7|13496.8|13493.2|13491.8|180
1749544800000|2025-06-10 08:40:00|13495.1|13494.2|13491|13490.1|13495.1|13494.2|13489.4|13488.5|154
1749545100000|2025-06-10 08:45:00|13490.8|13489.9|13488|13487.1|13491.4|13490.5|13483.6|13482.7|175
1749545400000|2025-06-10 08:50:00|13487.9|13487|13488.4|13487.5|13491.2|13490.3|13486.2|13485.3|180
1749545700000|2025-06-10 08:55:00|13488.7|13487.8|13488.2|13487.3|13491.3|13490.4|13486.3|13485.4|155
1749546000000|2025-06-10 09:00:00|13488|13487.1|13489.6|13488.7|13490.1|13489.2|13483.9|13483|185
1749546300000|2025-06-10 09:05:00|13490.4|13489.5|13489.8|13488.3|13491.5|13490.6|13488.5|13487.6|168
1749546600000|2025-06-10 09:10:00|13489.9|13488.4|13492.4|13491.5|13495.7|13494.8|13489|13488.1|159
1749546900000|2025-06-10 09:15:00|13492.8|13491.9|13491.7|13490.8|13493.8|13492.9|13491.3|13490.1|158
1749547200000|2025-06-10 09:20:00|13491.6|13490.7|13487.1|13486.2|13493.2|13491.7|13485.6|13484.7|170
1749547500000|2025-06-10 09:25:00|13487.3|13486.4|13482.4|13481.5|13487.7|13486.8|13480.6|13479.4|178
1749547800000|2025-06-10 09:30:00|13482.5|13481.6|13482.9|13482|13484.8|13483.9|13481.8|13480.9|165
1749548100000|2025-06-10 09:35:00|13482.8|13481.9|13490.1|13489.2|13490.4|13489.5|13482.8|13481.9|185
1749548400000|2025-06-10 09:40:00|13490.2|13489.3|13487.5|13486.6|13491.2|13490.3|13487.4|13486.5|145
1749548700000|2025-06-10 09:45:00|13487.6|13486.7|13488.9|13488|13491.5|13490.6|13487.6|13486.7|127
1749549000000|2025-06-10 09:50:00|13489.2|13488.3|13489.3|13488.4|13490.8|13489.9|13487.8|13486.9|167
1749549300000|2025-06-10 09:55:00|13489.6|13488.7|13492.4|13491.5|13493.7|13492.8|13489.1|13488.2|206
1749549600000|2025-06-10 10:00:00|13492.5|13491.6|13494.3|13493.4|13495.2|13494.3|13492.5|13491.6|208
1749549900000|2025-06-10 10:05:00|13494.4|13493.5|13490|13489.1|13495|13494.1|13490|13489.1|184
1749550200000|2025-06-10 10:10:00|13490.7|13489.8|13491.7|13490.8|13492.7|13491.8|13489.7|13488.8|151
1749550500000|2025-06-10 10:15:00|13491.8|13490.9|13495.3|13494.4|13495.7|13494.8|13491|13490.1|193
1749550800000|2025-06-10 10:20:00|13495.4|13494.5|13497.6|13496.7|13497.9|13497|13495.4|13494.5|132
1749551100000|2025-06-10 10:25:00|13497.5|13496.6|13500.8|13499.9|13504.4|13503.5|13496.7|13495.8|169
1749551400000|2025-06-10 10:30:00|13500.7|13499.8|13493.5|13492.6|13501.3|13500.4|13493.5|13492.6|138
1749551700000|2025-06-10 10:35:00|13494.1|13493.2|13497.8|13496.9|13498.4|13497.5|13492.9|13492|160
1749552000000|2025-06-10 10:40:00|13497.6|13496.7|13499.7|13498.2|13501.4|13500.5|13495.6|13494.7|172
1749552300000|2025-06-10 10:45:00|13499.8|13498.3|13500|13498.5|13500.9|13499.7|13497.8|13496.2|213
1749552600000|2025-06-10 10:50:00|13500.9|13498.6|13501.1|13499.6|13503.8|13502.1|13499.8|13497.8|229
1749552900000|2025-06-10 10:55:00|13501.4|13499.9|13506.7|13505.8|13507.7|13506.8|13501.4|13499.9|206
1749553200000|2025-06-10 11:00:00|13506.8|13505.9|13501.7|13500.8|13508.3|13507.4|13501.3|13500.4|251
1749553500000|2025-06-10 11:05:00|13501.6|13500.7|13498.8|13497.9|13502.7|13501.8|13498.6|13497.7|130
1749553800000|2025-06-10 11:10:00|13498.9|13498|13498.3|13497.4|13499.4|13498.5|13496.2|13495.3|175
1749554100000|2025-06-10 11:15:00|13498.2|13497.3|13500.9|13500|13501.7|13500.6|13498.1|13497.2|194
1749554400000|2025-06-10 11:20:00|13501|13500.1|13505.6|13504.7|13506.6|13505.7|13500.9|13500|201
1749554700000|2025-06-10 11:25:00|13505.4|13504.5|13502.7|13501.8|13505.4|13504.5|13502.1|13501.2|115
1749555000000|2025-06-10 11:30:00|13503.1|13502.2|13500.3|13499.4|13503.3|13502.4|13497.9|13497|209
1749555300000|2025-06-10 11:35:00|13500.4|13499.5|13498.9|13498|13501.6|13500.7|13494.6|13493.7|180
1749555600000|2025-06-10 11:40:00|13499.3|13498.4|13494.5|13493.6|13500.5|13499.6|13494.5|13493.6|162
1749555900000|2025-06-10 11:45:00|13494.6|13493.7|13499.8|13498.9|13502.8|13501.9|13494.5|13493.6|147
1749556200000|2025-06-10 11:50:00|13500.1|13499.2|13506.8|13505.9|13507.4|13506.5|13498.9|13498|228
1749556500000|2025-06-10 11:55:00|13506.9|13506|13506|13505.1|13509.2|13508.3|13504.1|13502.6|279
1749556800000|2025-06-10 12:00:00|13506.2|13505.3|13511|13509.5|13513.2|13512|13505.6|13504.7|256
1749557100000|2025-06-10 12:05:00|13511.3|13509.8|13503.6|13502.7|13511.4|13510.5|13503.6|13502.7|192
1749557400000|2025-06-10 12:10:00|13503.5|13502.6|13501.4|13500.5|13504.7|13503.2|13498.8|13497.9|195
1749557700000|2025-06-10 12:15:00|13501.3|13500.4|13504.4|13503.5|13506.4|13505.5|13501.3|13500.4|159
1749558000000|2025-06-10 12:20:00|13504.6|13503.7|13504.7|13503.2|13506.4|13505.5|13503.7|13502.8|128
1749558300000|2025-06-10 12:25:00|13505.6|13504.1|13505.3|13504.4|13506.5|13505.4|13503.8|13502.9|143
1749558600000|2025-06-10 12:30:00|13505.4|13504.5|13508.6|13507.7|13509.8|13508.9|13504.7|13503.8|194
1749558900000|2025-06-10 12:35:00|13508.5|13507.6|13503.1|13502.2|13508.6|13507.7|13502|13501.1|149
1749559200000|2025-06-10 12:40:00|13503.5|13502.6|13506.9|13506|13506.9|13506|13500.8|13499.9|175
1749559500000|2025-06-10 12:45:00|13506.8|13505.9|13509.7|13508.8|13510.2|13509.3|13505.7|13504.8|188
1749559800000|2025-06-10 12:50:00|13509.8|13508.9|13509.7|13508.8|13512.8|13511.9|13507.8|13506.9|160
1749560100000|2025-06-10 12:55:00|13509.5|13508.6|13508.2|13507.3|13509.7|13508.8|13505.8|13504.9|193
1749560400000|2025-06-10 13:00:00|13507.9|13507|13515.2|13514.3|13517.3|13516.4|13505.5|13504.6|249
1749560700000|2025-06-10 13:05:00|13515.3|13514.4|13521.4|13520.5|13525.1|13523.6|13514.7|13513.8|251
1749561000000|2025-06-10 13:10:00|13521.3|13520.4|13518.1|13517.2|13521.4|13520.5|13516.2|13515.3|214
1749561300000|2025-06-10 13:15:00|13518.5|13517.6|13518.8|13517.9|13520.3|13519.4|13516.9|13516|202
1749561600000|2025-06-10 13:20:00|13518.9|13518|13522.8|13521.9|13523.3|13522.4|13518.7|13517.8|228
1749561900000|2025-06-10 13:25:00|13522.9|13522|13533.3|13532.4|13533.5|13532.6|13519.7|13518.7|215
1749562200000|2025-06-10 13:30:00|13532.4|13531.5|13528.7|13527.8|13532.7|13531.8|13524.9|13524|289
1749562500000|2025-06-10 13:35:00|13528.4|13527.5|13523.2|13522.3|13528.4|13527.5|13523.2|13522.3|229
1749562800000|2025-06-10 13:40:00|13523.6|13522.7|13527.1|13526.2|13528.5|13527.6|13522.3|13521.4|224
1749563100000|2025-06-10 13:45:00|13526.9|13526|13530.7|13529.8|13532.5|13531.6|13526.5|13525.6|208
1749563400000|2025-06-10 13:50:00|13530.6|13529.7|13532.7|13531.8|13535.1|13533.9|13529.4|13528.5|231
1749563700000|2025-06-10 13:55:00|13532.1|13530.6|13533.7|13532.8|13534.6|13533.7|13530.4|13529.4|233
1749564000000|2025-06-10 14:00:00|13533.6|13532.7|13534.5|13533.6|13537.2|13536.3|13532|13531.1|244
1749564300000|2025-06-10 14:05:00|13534.4|13533.5|13529.3|13528.4|13536.9|13535.8|13528.7|13527.4|217
1749564600000|2025-06-10 14:10:00|13529.5|13528.6|13523.3|13522.4|13530.9|13530|13521.9|13520.4|203
1749564900000|2025-06-10 14:15:00|13523.4|13522.5|13520.6|13519.7|13525.8|13524.6|13519.8|13518.9|181
1749565200000|2025-06-10 14:20:00|13521.2|13520.3|13528.3|13527.4|13529.1|13528.2|13521.2|13520.3|157
1749565500000|2025-06-10 14:25:00|13528|13527.1|13532.6|13530.2|13532.6|13530.3|13527|13526.1|239
1749565800000|2025-06-10 14:30:00|13532.9|13530.4|13525.9|13524.4|13533.5|13531.5|13524.2|13523.3|217
1749566100000|2025-06-10 14:35:00|13526|13524.5|13527.6|13526.7|13529|13527.8|13525|13524.1|149
1749566400000|2025-06-10 14:40:00|13527.5|13526.6|13526.7|13525.8|13528.4|13527.5|13526.2|13524.8|132
1749566700000|2025-06-10 14:45:00|13526.5|13525.6|13518.8|13517.3|13526.5|13525.6|13516.3|13515.4|169
1749567000000|2025-06-10 14:50:00|13519|13516.9|13516.6|13515.7|13519.5|13518|13516.1|13515.2|221
1749567300000|2025-06-10 14:55:00|13516.2|13515.3|13514.3|13513.4|13516.7|13515.8|13514.2|13513.3|264
1749567600000|2025-06-10 15:00:00|13514.8|13513.9|13512|13511.1|13516.9|13516|13512|13511.1|223
1749567900000|2025-06-10 15:05:00|13511.6|13510.7|13514|13513.1|13515.2|13513.2|13510.5|13509.6|246
1749568200000|2025-06-10 15:10:00|13514.1|13512.6|13514.9|13514|13515.5|13514.6|13512.1|13511.1|161
1749568500000|2025-06-10 15:15:00|13515.1|13514.2|13511.2|13510.3|13517|13515.7|13510.9|13510|183
1749568800000|2025-06-10 15:20:00|13511|13510.1|13510.7|13509.8|13512.8|13511.4|13509.1|13508.2|152
1749569100000|2025-06-10 15:25:00|13510.6|13509.7|13509|13508.1|13510.6|13509.7|13508.7|13507.6|175
1749569400000|2025-06-10 15:30:00|13508.9|13508|13508.8|13507.9|13509.5|13508.4|13505.8|13504.9|231
1749569700000|2025-06-10 15:35:00|13508.5|13507.6|13508.7|13507.8|13514.3|13513.4|13507.7|13506.7|200
1749570000000|2025-06-10 15:40:00|13508.5|13507.6|13509.7|13508.8|13511.6|13510.7|13506.6|13505.7|187
1749570300000|2025-06-10 15:45:00|13508.8|13507.9|13512.6|13511.7|13514.1|13512.9|13507.5|13506.6|152
1749570600000|2025-06-10 15:50:00|13512.7|13511.8|13509.9|13509|13513.1|13511.8|13507.7|13506.8|231
1749570900000|2025-06-10 15:55:00|13510.1|13509.2|13507.8|13506.9|13510.1|13509.2|13505.6|13504.7|184
1749571200000|2025-06-10 16:00:00|13507.7|13506.8|13509.1|13508.2|13509.9|13509|13506.9|13506|189
1749571500000|2025-06-10 16:05:00|13509.3|13508.4|13504.7|13503.8|13509.5|13508.6|13504.7|13503.5|157
1749571800000|2025-06-10 16:10:00|13504.5|13503.6|13506.9|13506|13506.9|13506|13503|13502|140
1749572100000|2025-06-10 16:15:00|13506.8|13505.9|13504|13503.1|13507|13506|13503.5|13502.4|136
1749572400000|2025-06-10 16:20:00|13504.3|13503.4|13503.2|13502.3|13505.6|13504.1|13502.7|13501.7|112
1749572700000|2025-06-10 16:25:00|13503.1|13502.2|13503.4|13502.5|13504.4|13503.3|13501.5|13500.6|122
1749573000000|2025-06-10 16:30:00|13503.5|13502.6|13502.3|13501.4|13503.5|13502.6|13501.3|13500.4|125
1749573300000|2025-06-10 16:35:00|13502.4|13501.5|13505.4|13504.5|13505.4|13504.5|13502.2|13501.3|104
1749573600000|2025-06-10 16:40:00|13505.6|13504.7|13505|13504.1|13505.7|13504.8|13503.9|13503|129
1749573900000|2025-06-10 16:45:00|13505.1|13504.2|13500.7|13499.8|13505.4|13504.5|13500.7|13499.8|124
1749574200000|2025-06-10 16:50:00|13500.9|13500|13503.5|13502.6|13504.4|13503.4|13500.9|13500|88
1749574500000|2025-06-10 16:55:00|13503.4|13502.5|13499.2|13498.3|13503.4|13502.5|13498.5|13497.6|150
1749574800000|2025-06-10 17:00:00|13499.1|13498.2|13500.1|13499.2|13500.8|13499.9|13497.5|13496.6|140
1749575100000|2025-06-10 17:05:00|13500|13499.1|13500.9|13500|13502.6|13501.7|13499.8|13498.9|115
1749575400000|2025-06-10 17:10:00|13500.4|13499.5|13501|13500.1|13503.6|13502.7|13499.5|13498.6|82
1749575700000|2025-06-10 17:15:00|13500.8|13499.9|13497.1|13496.2|13501.6|13500.7|13497.1|13496.2|117
1749576000000|2025-06-10 17:20:00|13496.9|13496|13498.2|13497.3|13498.6|13497.7|13495.7|13494.8|140
1749576300000|2025-06-10 17:25:00|13498.3|13497.4|13499.6|13498.7|13500.4|13499.1|13498.3|13497.4|166
1749576600000|2025-06-10 17:30:00|13499.5|13498.6|13501.2|13500.3|13501.8|13500.6|13499|13498.1|143
1749576900000|2025-06-10 17:35:00|13501.3|13500.4|13497.2|13496.3|13501.7|13500.8|13495.8|13494.9|127
1749577200000|2025-06-10 17:40:00|13497.1|13496.2|13502.2|13501.3|13502.3|13501.4|13497|13496.1|160
1749577500000|2025-06-10 17:45:00|13502.1|13501.2|13504.9|13504|13505.5|13504.6|13501|13500.1|130
1749577800000|2025-06-10 17:50:00|13505|13504.1|13503.3|13502.4|13505|13504.1|13503|13502.1|130
1749578100000|2025-06-10 17:55:00|13503.4|13502.5|13500.8|13499.9|13503.5|13502.6|13500.5|13499.6|124
1749578400000|2025-06-10 18:00:00|13500.7|13499.8|13496|13495.1|13500.7|13499.8|13495|13494.1|185
1749578700000|2025-06-10 18:05:00|13495.9|13495|13498|13497.1|13498|13497.1|13495.7|13494.8|124
1749579000000|2025-06-10 18:10:00|13497.9|13497|13495|13494.1|13498|13497.1|13494.1|13493.2|112
1749579300000|2025-06-10 18:15:00|13494.9|13494|13494.1|13493.2|13495.2|13494.3|13493.8|13492.9|77
1749579600000|2025-06-10 18:20:00|13494.3|13493.4|13494|13493.1|13494.6|13493.7|13490.8|13489.9|112
1749579900000|2025-06-10 18:25:00|13494.3|13492.8|13494.5|13493.6|13495.2|13493.8|13493.6|13492.7|101
1749580200000|2025-06-10 18:30:00|13494.6|13493.7|13496|13494.5|13497.7|13496.8|13494.3|13493.4|123
1749580500000|2025-06-10 18:35:00|13496.1|13494.6|13496.6|13495.7|13497.1|13496.2|13495.2|13494.3|139
1749580800000|2025-06-10 18:40:00|13496.5|13495.6|13498.4|13497.5|13498.5|13497.6|13496.2|13495.3|103
1749581100000|2025-06-10 18:45:00|13498.3|13497.4|13497.4|13496.5|13498.3|13497.4|13495.9|13495|109
1749581400000|2025-06-10 18:50:00|13497.5|13496.6|13495.8|13494.9|13498|13497.1|13495.5|13494.6|135
1749581700000|2025-06-10 18:55:00|13495.6|13494.7|13494.7|13493.8|13497.2|13496.1|13494.6|13493.7|164
1749582000000|2025-06-10 19:00:00|13494.6|13493.7|13492.1|13491.2|13495.1|13494.2|13492.1|13491.2|125
1749582300000|2025-06-10 19:05:00|13492.2|13491.3|13497.3|13496.4|13497.5|13496.6|13492.2|13491.3|122
1749582600000|2025-06-10 19:10:00|13497.2|13496.3|13498.8|13497.9|13499.9|13499|13497.1|13496.2|112
1749582900000|2025-06-10 19:15:00|13499.1|13498.2|13502.1|13501.2|13503.1|13502|13499.1|13498.2|139
1749583200000|2025-06-10 19:20:00|13502.2|13501.3|13503.7|13502.8|13504.7|13503.6|13501.8|13500.8|161
1749583500000|2025-06-10 19:25:00|13503.8|13502.9|13501.7|13500.8|13504.2|13503.3|13500.8|13499.9|94
1749583800000|2025-06-10 19:30:00|13501.6|13500.7|13502.8|13501.9|13502.8|13501.9|13500.8|13499.9|122
1749584100000|2025-06-10 19:35:00|13502.9|13502|13501.8|13500.9|13503.3|13502.2|13501.7|13500.8|96
1749584400000|2025-06-10 19:40:00|13502.1|13501.2|13506.8|13505.9|13506.8|13505.9|13502.1|13501.2|85
1749584700000|2025-06-10 19:45:00|13506.7|13505.8|13504.8|13503.9|13508.8|13507.9|13504.8|13503.9|111
1749585000000|2025-06-10 19:50:00|13504.9|13504|13502.3|13501.4|13505.6|13504.7|13501.8|13500.6|88
1749585300000|2025-06-10 19:55:00|13502.4|13501.5|13502.5|13501.6|13504.5|13503.6|13501.2|13499|215
1749585600000|2025-06-10 20:00:00|13503|13502.1|13503.3|13501.8|13504.1|13503.2|13502.5|13501.6|75
1749585900000|2025-06-10 20:05:00|13503.2|13501.7|13501.5|13500.6|13503.8|13502.7|13500.2|13498.9|78
1749586200000|2025-06-10 20:10:00|13501.6|13500.7|13503.6|13502.1|13504.2|13503|13501.6|13500.7|105
1749586500000|2025-06-10 20:15:00|13503.7|13502.2|13501.8|13500.3|13504.2|13502.7|13501.2|13499.7|83
1749586800000|2025-06-10 20:20:00|13501.7|13500.2|13499|13497.5|13502.4|13500.9|13498.9|13497.4|78
1749587100000|2025-06-10 20:25:00|13498.9|13497.4|13499.7|13498.2|13500.7|13499.2|13497.5|13496.6|76
1749587400000|2025-06-10 20:30:00|13499.5|13498.6|13500.1|13498.6|13500.8|13499.9|13498.8|13497.9|134
1749587700000|2025-06-10 20:35:00|13500.2|13498.7|13498.6|13497.1|13500.2|13499|13498.3|13496.8|44
1749588000000|2025-06-10 20:40:00|13498.5|13497|13498.7|13497.8|13498.8|13497.9|13496.5|13495.3|65
1749588300000|2025-06-10 20:45:00|13498.6|13497.7|13499.2|13497.7|13499.6|13498.1|13498.6|13497.5|54
1749588600000|2025-06-10 20:50:00|13499.3|13497.8|13500.1|13498.6|13500.2|13498.7|13499|13497.5|56
1749588900000|2025-06-10 20:55:00|13500.6|13498.2|13506.9|13495|13506.9|13498.7|13499.9|13494.3|122
1749589200000|2025-06-10 21:00:00|13508|13496.1|13508.2|13496.3|13508.5|13496.6|13508|13496.1|3
1749589500000|2025-06-10 21:05:00|13508.8|13496.9|13509.1|13497.2|13509.2|13497.3|13508.7|13496.8|12
1749589800000|2025-06-10 21:10:00|13508.8|13496.9|13509.5|13497.6|13511.2|13499.3|13508.8|13496.9|31
1749590100000|2025-06-10 21:15:00|13509.4|13497.5|13505|13493.1|13509.4|13497.5|13500.3|13488.4|21
1749590400000|2025-06-10 21:20:00|13505.1|13493.2|13506.5|13494.6|13506.5|13494.6|13501.7|13489.8|15
1749590700000|2025-06-10 21:25:00|13507.1|13495.2|13508.9|13497|13509.9|13498|13507.1|13495.2|14
1749591000000|2025-06-10 21:30:00|13508.6|13496.7|13508|13496.1|13508.7|13496.8|13507.9|13496|31
1749591300000|2025-06-10 21:35:00|13507.9|13496|13508.3|13496.4|13508.5|13496.6|13507.8|13495.9|67
1749591600000|2025-06-10 21:40:00|13507.8|13495.9|13507.7|13495.8|13507.9|13496|13507.3|13495.4|69
1749591900000|2025-06-10 21:45:00|13507.4|13495.5|13507.5|13495.6|13507.5|13495.6|13507.3|13495.4|16
1749592200000|2025-06-10 21:50:00|13507.7|13495.8|13508.6|13496.7|13508.8|13496.9|13507.1|13495.2|86
1749592500000|2025-06-10 21:55:00|13508.5|13496.6|13509|13497.1|13510.1|13498.2|13508.3|13496.4|58
1749592800000|2025-06-10 22:00:00|13509.3|13497.4|13501.4|13496|13509.3|13497.4|13500.4|13489.2|85
1749593100000|2025-06-10 22:05:00|13501|13496.4|13503.1|13499.8|13503.1|13499.8|13500.7|13496.4|38
1749593400000|2025-06-10 22:10:00|13503.4|13500.2|13502.9|13500.1|13504.4|13501.5|13502|13499.4|77
1749593700000|2025-06-10 22:15:00|13503|13500.9|13503.5|13502|13504.1|13502.5|13502.3|13500.5|61
1749594000000|2025-06-10 22:20:00|13504.2|13501.7|13503.5|13502|13504.5|13502.7|13503.4|13501.5|41
1749594300000|2025-06-10 22:25:00|13503.6|13502.1|13502.3|13500.8|13504.2|13502.6|13502|13500.5|43
1749594600000|2025-06-10 22:30:00|13502.1|13500.6|13502.4|13500.9|13502.5|13501|13501.6|13499.9|65
1749594900000|2025-06-10 22:35:00|13502.2|13500.7|13500.7|13498.6|13502.3|13500.8|13500.2|13498.6|44
1749595200000|2025-06-10 22:40:00|13500.4|13498.9|13501.5|13500|13501.7|13500|13500.4|13498.8|58
1749595500000|2025-06-10 22:45:00|13501.6|13500.1|13503.9|13502.4|13503.9|13502.4|13501.6|13500.1|123
1749595800000|2025-06-10 22:50:00|13503.5|13502|13503.4|13501.9|13503.9|13502.2|13502.1|13500.6|50
1749596100000|2025-06-10 22:55:00|13503.9|13502.4|13503.6|13502.1|13504.7|13503.2|13502.7|13501.2|88
1749596400000|2025-06-10 23:00:00|13503.7|13502.2|13500.8|13499.9|13503.7|13502.2|13500.1|13499.2|84
1749596700000|2025-06-10 23:05:00|13501.3|13500.4|13503|13502.1|13504.3|13503.1|13501.3|13500.4|123
1749597000000|2025-06-10 23:10:00|13503.3|13502.4|13504|13502.5|13505.3|13504.4|13501.4|13500.5|119
1749597300000|2025-06-10 23:15:00|13503.9|13503.1|13500.2|13499.3|13503.9|13503.1|13496.7|13495.8|165
1749597600000|2025-06-10 23:20:00|13500.3|13499.4|13502.4|13501.5|13502.4|13501.5|13498.9|13498|104
1749597900000|2025-06-10 23:25:00|13502.5|13501.6|13503.9|13503|13504.6|13503.7|13501.8|13500.9|92
1749598200000|2025-06-10 23:30:00|13504.1|13503.2|13506.8|13505.9|13507.1|13506.2|13504.1|13503.2|97
1749598500000|2025-06-10 23:35:00|13507|13506.1|13508|13507.1|13510.2|13509.3|13506.9|13506|113
1749598800000|2025-06-10 23:40:00|13508.2|13507.3|13509|13508.1|13509.9|13509|13507|13506.1|117
1749599100000|2025-06-10 23:45:00|13508.9|13508|13509|13508.1|13509.7|13508.8|13507.7|13506.8|106
1749599400000|2025-06-10 23:50:00|13509.1|13508.2|13507.9|13507|13510.5|13509.6|13507.3|13506.4|128
1749599700000|2025-06-10 23:55:00|13508|13507.1|13507.9|13507|13508.5|13507.6|13506.5|13505.6|93
1749600000000|2025-06-11 00:00:00|13508|13507.1|13503.1|13502.2|13509|13508.1|13503|13502.1|187
1749600300000|2025-06-11 00:05:00|13503.3|13502.4|13502.4|13501.5|13504.8|13503.9|13500.9|13500|178
1749600600000|2025-06-11 00:10:00|13502.3|13501.4|13502.5|13501.6|13506.9|13506|13502.3|13501.4|217
1749600900000|2025-06-11 00:15:00|13502.8|13501.9|13506.2|13505.3|13510.5|13509|13502.5|13501.6|286
1749601200000|2025-06-11 00:20:00|13506.3|13505.4|13505.4|13504.5|13507.8|13506.9|13505.3|13503.5|192
1749601500000|2025-06-11 00:25:00|13505.5|13504.6|13499.9|13499|13505.6|13504.7|13498.9|13498|187
1749601800000|2025-06-11 00:30:00|13500.1|13499.2|13504|13503.1|13506.2|13505.3|13499.8|13498.9|200
1749602100000|2025-06-11 00:35:00|13504.1|13503.2|13501.6|13500.7|13505.3|13504.4|13501.5|13500.6|217
1749602400000|2025-06-11 00:40:00|13501|13500.1|13498.9|13498|13501.7|13500.8|13496.3|13495.4|236
1749602700000|2025-06-11 00:45:00|13498.8|13497.9|13498.2|13497.3|13500.2|13499.3|13497.4|13496.5|227
1749603000000|2025-06-11 00:50:00|13498.3|13497.4|13497.1|13496.2|13500.1|13499.2|13496.4|13495.5|244
1749603300000|2025-06-11 00:55:00|13497|13496.1|13492.6|13491.7|13497.9|13497|13491.8|13490.9|199
1749603600000|2025-06-11 01:00:00|13492.8|13491.9|13491.2|13490.3|13494.2|13493.3|13491.1|13490.2|119
1749603900000|2025-06-11 01:05:00|13491|13490.1|13495.4|13494.5|13495.7|13494.8|13491|13490.1|137
1749604200000|2025-06-11 01:10:00|13495.2|13494.3|13494.9|13493.4|13496|13495.1|13492.6|13491.7|134
1749604500000|2025-06-11 01:15:00|13495|13493.5|13495.7|13494.8|13496.4|13495.2|13493.9|13493|123
1749604800000|2025-06-11 01:20:00|13495.6|13494.7|13493.3|13492.4|13496.4|13495.5|13492.2|13491.3|110
1749605100000|2025-06-11 01:25:00|13493.4|13492.5|13493.5|13492.6|13493.8|13492.9|13490.8|13489.9|80
1749605400000|2025-06-11 01:30:00|13493.6|13492.7|13488.9|13488|13493.9|13493|13488.6|13487.7|98
1749605700000|2025-06-11 01:35:00|13488.8|13487.9|13487|13486.1|13489.4|13488.5|13486.6|13485.7|121
1749606000000|2025-06-11 01:40:00|13487.3|13486.4|13487|13486.1|13488.6|13487.7|13486.4|13485.5|87
1749606300000|2025-06-11 01:45:00|13487.1|13486.2|13483.3|13482.4|13487.4|13486.5|13483|13482.1|109
1749606600000|2025-06-11 01:50:00|13483.2|13482.3|13479.5|13478.6|13484.5|13483.6|13479.5|13478.6|165
1749606900000|2025-06-11 01:55:00|13479.1|13478.2|13476.9|13476|13480|13479.1|13475.9|13475|175
1749607200000|2025-06-11 02:00:00|13476.8|13475.9|13476.8|13475.9|13478.3|13477.4|13475.3|13474.4|163
1749607500000|2025-06-11 02:05:00|13476.7|13475.8|13479.8|13478.9|13480.2|13479.3|13475.4|13474.5|111
1749607800000|2025-06-11 02:10:00|13479.9|13479|13480.6|13479.7|13481.7|13480.8|13479.6|13478.7|161
1749608100000|2025-06-11 02:15:00|13480.5|13479.6|13481.5|13480.6|13482|13481.1|13480.1|13479.2|94
1749608400000|2025-06-11 02:20:00|13481.4|13480.5|13480.8|13479.9|13482.9|13482|13480.8|13479.9|118
1749608700000|2025-06-11 02:25:00|13480.9|13480|13479.9|13479|13481.7|13480.8|13479|13478.1|127
1749609000000|2025-06-11 02:30:00|13480|13479.1|13479.8|13478.9|13481.4|13480.5|13478.5|13477.6|156
1749609300000|2025-06-11 02:35:00|13479.6|13478.7|13480.8|13479.9|13481.1|13480.2|13479.6|13478.7|136
1749609600000|2025-06-11 02:40:00|13480.9|13480|13482.2|13481.3|13483|13482.1|13480.6|13479.7|177
1749609900000|2025-06-11 02:45:00|13482.3|13481.4|13482.3|13481.4|13482.5|13481.6|13480.4|13479.5|110
1749610200000|2025-06-11 02:50:00|13482|13481.1|13482.4|13481.5|13483.1|13482.2|13481.8|13480.9|61
1749610500000|2025-06-11 02:55:00|13482.3|13481.4|13481.2|13479.7|13483.2|13482.3|13479.9|13479|141
1749610800000|2025-06-11 03:00:00|13480.8|13479.9|13477|13476.1|13480.8|13479.9|13476.9|13476|146
1749611100000|2025-06-11 03:05:00|13476.7|13475.8|13478.9|13478|13478.9|13478|13476|13475.1|82
1749611400000|2025-06-11 03:10:00|13478.7|13477.8|13478.7|13477.8|13479.8|13478.9|13477.9|13477|81
1749611700000|2025-06-11 03:15:00|13478.6|13477.7|13479.8|13478.9|13480.9|13480|13477.4|13475.9|90
1749612000000|2025-06-11 03:20:00|13479.7|13478.8|13478.7|13477.8|13479.8|13478.9|13477|13476.1|105
1749612300000|2025-06-11 03:25:00|13478.6|13477.7|13477.3|13476.4|13480.1|13478.9|13477|13476.1|190
1749612600000|2025-06-11 03:30:00|13477|13476.1|13479.2|13478.3|13479.3|13478.4|13477|13476.1|121
1749612900000|2025-06-11 03:35:00|13479.3|13478.4|13482.8|13481.9|13483.1|13482.2|13479.3|13478.4|167
1749613200000|2025-06-11 03:40:00|13482.7|13481.8|13484.2|13483.3|13484.2|13483.3|13482.3|13481.4|126
1749613500000|2025-06-11 03:45:00|13484|13483.1|13482.3|13481.4|13484.4|13483.5|13482.1|13481.2|75
1749613800000|2025-06-11 03:50:00|13482.6|13481.1|13483.5|13482.6|13483.5|13482.6|13481.5|13480.5|84
1749614100000|2025-06-11 03:55:00|13483.2|13482.3|13482.8|13481.9|13483.5|13482.6|13481.9|13481|142
1749614400000|2025-06-11 04:00:00|13482.6|13481.7|13479.8|13478.9|13482.9|13481.8|13477.9|13477|110
1749614700000|2025-06-11 04:05:00|13480.4|13479.5|13480.9|13480|13481.6|13480.7|13480.3|13479.4|72
1749615000000|2025-06-11 04:10:00|13480.8|13479.9|13483.5|13482.6|13483.5|13482.6|13480.5|13479.6|80
1749615300000|2025-06-11 04:15:00|13483|13482.1|13484.4|13482.9|13485.6|13484.1|13482.9|13482|124
1749615600000|2025-06-11 04:20:00|13484.3|13482.8|13482|13481.1|13484.3|13483.3|13481.8|13480.6|120
1749615900000|2025-06-11 04:25:00|13482.6|13480.9|13483.5|13482.6|13486.7|13485.2|13482.4|13480.9|141
1749616200000|2025-06-11 04:30:00|13483.1|13482.2|13482.5|13481.6|13483.8|13482.4|13481.8|13480.5|90
1749616500000|2025-06-11 04:35:00|13483.1|13481.4|13485.1|13483.6|13485.8|13484.6|13482.8|13481.3|114
1749616800000|2025-06-11 04:40:00|13484.8|13483.3|13485.2|13484.3|13486.1|13484.9|13484.8|13483.3|120
1749617100000|2025-06-11 04:45:00|13485.3|13484.4|13485|13484.1|13486.8|13485.9|13484.9|13484|77
1749617400000|2025-06-11 04:50:00|13484.9|13484|13482.8|13481.9|13486|13485.1|13482.8|13481.7|83
1749617700000|2025-06-11 04:55:00|13482.9|13481.4|13483.5|13482|13484.2|13482.9|13481.5|13480.3|136
1749618000000|2025-06-11 05:00:00|13483.6|13482.1|13484.8|13483.3|13485.8|13484.6|13482.8|13481.7|112
1749618300000|2025-06-11 05:05:00|13484.5|13483.6|13484.6|13483.7|13485.3|13483.9|13482.6|13481.1|74
1749618600000|2025-06-11 05:10:00|13484.8|13483.3|13483.9|13483|13485.8|13484.4|13483.6|13482.4|101
1749618900000|2025-06-11 05:15:00|13483.8|13482.9|13482.7|13481.8|13483.8|13482.9|13481.5|13480.3|77
1749619200000|2025-06-11 05:20:00|13482.6|13481.7|13484|13483.1|13484|13483.1|13481.7|13480.4|97
1749619500000|2025-06-11 05:25:00|13484.1|13483.2|13484.9|13484|13486|13485|13484.1|13483.2|117
1749619800000|2025-06-11 05:30:00|13484.8|13483.9|13485.1|13484.2|13486.5|13485.6|13484.5|13483.6|74
1749620100000|2025-06-11 05:35:00|13484.9|13484|13484.3|13483.4|13485.5|13484.6|13483.4|13482.5|95
1749620400000|2025-06-11 05:40:00|13484.1|13483.2|13484.5|13483|13484.7|13483.8|13482.2|13481.3|127
1749620700000|2025-06-11 05:45:00|13484.8|13483.6|13486|13485.1|13486.4|13485.1|13483.3|13482.2|86
1749621000000|2025-06-11 05:50:00|13486.4|13484.9|13488.8|13487.9|13492.5|13490.5|13485.7|13484.8|161
1749621300000|2025-06-11 05:55:00|13488.9|13488|13490.6|13489.7|13490.8|13489.9|13488.5|13487.6|121
1749621600000|2025-06-11 06:00:00|13490|13489.1|13485.9|13485|13491.6|13490.7|13485|13484.1|169
1749621900000|2025-06-11 06:05:00|13486|13485.1|13489|13488.1|13489|13488.1|13484.9|13484|117
1749622200000|2025-06-11 06:10:00|13488.6|13487.7|13483.4|13482.5|13489|13488.1|13481.7|13480.8|137
1749622500000|2025-06-11 06:15:00|13483.5|13482.6|13483.5|13482.6|13484.6|13483.7|13481.7|13480.8|146
1749622800000|2025-06-11 06:20:00|13483|13482.1|13482.1|13481.2|13483.3|13482.4|13480.7|13479.8|134
1749623100000|2025-06-11 06:25:00|13482.2|13481.3|13473|13472.1|13483.1|13482.2|13472|13471.1|179
1749623400000|2025-06-11 06:30:00|13473.2|13472.3|13478.6|13477.7|13478.8|13477.8|13473|13472.1|173
1749623700000|2025-06-11 06:35:00|13478.9|13478|13478.6|13477.7|13479.3|13478.4|13477.1|13476.2|120
1749624000000|2025-06-11 06:40:00|13478.7|13477.8|13481.5|13480.6|13481.8|13480.7|13478.1|13477|163
1749624300000|2025-06-11 06:45:00|13481.6|13480.7|13478.8|13477.9|13481.9|13480.8|13478.8|13477.9|110
1749624600000|2025-06-11 06:50:00|13478.6|13477.7|13473.7|13472.8|13479.7|13478.5|13473.7|13472.8|145
1749624900000|2025-06-11 06:55:00|13473.5|13472.6|13468.1|13466.6|13473.6|13472.7|13466.3|13465.4|199
1749625200000|2025-06-11 07:00:00|13467.9|13467|13470.1|13469.2|13470.8|13469.9|13465.7|13464.5|198
1749625500000|2025-06-11 07:05:00|13469.4|13468.5|13467.6|13466.7|13470|13469|13466.7|13465.2|203
1749625800000|2025-06-11 07:10:00|13467.4|13466.5|13467|13466.1|13467.6|13466.7|13464.8|13463.9|184
1749626100000|2025-06-11 07:15:00|13467.1|13466.2|13472.7|13471.8|13473.7|13472.8|13467.1|13466.2|148
1749626400000|2025-06-11 07:20:00|13472.6|13471.7|13473.3|13472.4|13476.7|13475.8|13472.3|13471.4|161
1749626700000|2025-06-11 07:25:00|13473.4|13472.5|13473.2|13472.3|13474.6|13473.7|13471.1|13470.2|175
1749627000000|2025-06-11 07:30:00|13473.1|13472.2|13472.3|13471.4|13474.3|13473.4|13469.7|13468.8|182
1749627300000|2025-06-11 07:35:00|13472.2|13471.3|13474.9|13474|13475.5|13474.6|13471.2|13470.3|143
1749627600000|2025-06-11 07:40:00|13474.7|13473.8|13480.2|13478.7|13480.3|13478.9|13474.7|13473.8|130
1749627900000|2025-06-11 07:45:00|13480.3|13478.8|13485|13484.1|13486.4|13484.9|13478.7|13477.8|183
1749628200000|2025-06-11 07:50:00|13484.8|13483.9|13486.8|13485.9|13488.6|13487.7|13484.4|13483.5|219
1749628500000|2025-06-11 07:55:00|13486.6|13485.7|13483.7|13482.8|13489.6|13488.7|13483.1|13482.2|188
1749628800000|2025-06-11 08:00:00|13483.3|13482.4|13489.6|13488.7|13489.9|13489|13480.6|13479.7|168
1749629100000|2025-06-11 08:05:00|13489.7|13488.8|13496.6|13495.7|13496.6|13495.7|13489.3|13488.3|174
1749629400000|2025-06-11 08:10:00|13496.3|13495.4|13491.7|13490.8|13496.7|13495.8|13489.4|13488.5|182
1749629700000|2025-06-11 08:15:00|13491.6|13490.7|13493.9|13493|13494.3|13493.4|13490.9|13490|164
1749630000000|2025-06-11 08:20:00|13494.3|13493.4|13492.1|13490.6|13494.7|13493.7|13490.9|13490|176
1749630300000|2025-06-11 08:25:00|13492.2|13490.7|13492.4|13490.9|13493|13491.5|13487.8|13486.4|175
1749630600000|2025-06-11 08:30:00|13492.8|13491.3|13491.4|13489.9|13493.9|13492.4|13490.9|13489.4|176
1749630900000|2025-06-11 08:35:00|13491.6|13490.1|13490.6|13489.1|13492.2|13491.3|13487.5|13486.4|166
1749631200000|2025-06-11 08:40:00|13490.7|13489.2|13494.9|13494|13496.6|13495.7|13490.5|13489.2|189
1749631500000|2025-06-11 08:45:00|13495.4|13494.5|13491|13489.5|13495.6|13494.6|13490.9|13489.4|168
1749631800000|2025-06-11 08:50:00|13491.1|13489.6|13492.5|13491.6|13496.2|13495.3|13491.1|13489.6|199
1749632100000|2025-06-11 08:55:00|13492.4|13491.5|13495.2|13493.7|13496.1|13495.2|13491.7|13490.4|174
1749632400000|2025-06-11 09:00:00|13495.3|13493.8|13496.7|13495.8|13498.1|13497.2|13494|13493.1|239
1749632700000|2025-06-11 09:05:00|13496.6|13495.7|13492|13491.1|13497.1|13496.2|13490.6|13489.7|173
1749633000000|2025-06-11 09:10:00|13491.8|13490.9|13497.9|13497|13498.8|13497.9|13491.8|13490.9|161
1749633300000|2025-06-11 09:15:00|13498|13497.1|13496|13495.1|13498.9|13498|13493.8|13492.9|127
1749633600000|2025-06-11 09:20:00|13495.9|13495|13494.7|13493.8|13495.9|13495|13494.3|13493.4|96
1749633900000|2025-06-11 09:25:00|13495.1|13494.2|13497.7|13496.8|13499.1|13497.8|13494.6|13493.6|116
1749634200000|2025-06-11 09:30:00|13497.8|13496.9|13501.5|13500.6|13502.7|13501.5|13494.6|13493.7|170
1749634500000|2025-06-11 09:35:00|13501.6|13500.7|13504.9|13504|13506.2|13505.3|13501|13500.1|175
1749634800000|2025-06-11 09:40:00|13505.2|13504.3|13502.1|13501.2|13506.1|13505.2|13500.2|13499.3|176
1749635100000|2025-06-11 09:45:00|13501.9|13501|13504|13503.1|13504.6|13503.7|13500.7|13499.8|131
1749635400000|2025-06-11 09:50:00|13503|13502.1|13498.4|13497.5|13503.4|13502.5|13496|13495.1|159
1749635700000|2025-06-11 09:55:00|13498.5|13497.6|13497.9|13497|13499.5|13498.6|13493.4|13492.5|168
1749636000000|2025-06-11 10:00:00|13498.4|13497.5|13498.7|13497.8|13502.2|13501.3|13498.1|13497.2|159
1749636300000|2025-06-11 10:05:00|13498.5|13497.6|13500.3|13498.8|13504.1|13503|13498.5|13497.6|164
1749636600000|2025-06-11 10:10:00|13500.1|13498.6|13498.1|13497.2|13501|13499.8|13497.5|13496.6|101
1749636900000|2025-06-11 10:15:00|13498.5|13497.6|13498.7|13497.8|13500.5|13499.6|13497.5|13496.4|122
1749637200000|2025-06-11 10:20:00|13498.9|13498|13500|13498.5|13503.1|13502|13498.9|13498|148
1749637500000|2025-06-11 10:25:00|13499.9|13498.4|13496.3|13495.4|13500.8|13499.7|13496.3|13495.4|187
1749637800000|2025-06-11 10:30:00|13496.5|13495.6|13499|13498.1|13499.1|13498.2|13494.7|13493.3|135
1749638100000|2025-06-11 10:35:00|13498.9|13498|13497.8|13496.3|13500.7|13498.8|13496.5|13495|156
1749638400000|2025-06-11 10:40:00|13497.7|13496.2|13496|13495.1|13498.4|13497.5|13494.6|13493|143
1749638700000|2025-06-11 10:45:00|13496.2|13495.3|13497.8|13496.9|13498.5|13497.6|13495.7|13494.8|145
1749639000000|2025-06-11 10:50:00|13497.9|13497|13501.1|13500.2|13502.2|13501.3|13497.8|13496.9|149
1749639300000|2025-06-11 10:55:00|13500.9|13500|13496.9|13496|13501.8|13500.6|13496.9|13496|130
1749639600000|2025-06-11 11:00:00|13497.1|13496.2|13493.6|13492.7|13497.8|13496.9|13493.2|13491.8|150
1749639900000|2025-06-11 11:05:00|13493.3|13492.4|13493.7|13492.8|13497|13496.1|13493.2|13492.3|169
1749640200000|2025-06-11 11:10:00|13493.4|13492.5|13494.2|13493.3|13494.8|13493.9|13492.9|13492|126
1749640500000|2025-06-11 11:15:00|13494.3|13493.4|13492.1|13491.2|13496|13495.1|13492|13491.1|127
1749640800000|2025-06-11 11:20:00|13492.6|13491.7|13488.3|13487.4|13493|13492.1|13487.3|13486.4|117
1749641100000|2025-06-11 11:25:00|13488.1|13487.2|13487.8|13486.9|13488.8|13487.7|13485.7|13484.5|152
1749641400000|2025-06-11 11:30:00|13487.1|13486.2|13489.9|13489|13491.6|13490.7|13485.5|13484.6|188
1749641700000|2025-06-11 11:35:00|13490.1|13489.2|13493.5|13492.6|13494.9|13494|13490|13489.1|143
1749642000000|2025-06-11 11:40:00|13493.8|13492.9|13494|13493.1|13495.7|13494.8|13493.7|13492.8|142
1749642300000|2025-06-11 11:45:00|13493.9|13493|13491.2|13490.3|13495.8|13494.9|13489.8|13488.9|139
1749642600000|2025-06-11 11:50:00|13491.7|13490.8|13488.8|13487.9|13491.7|13490.8|13487.8|13486.9|173
1749642900000|2025-06-11 11:55:00|13489.1|13488.2|13495.7|13494.8|13497.4|13496.5|13489.1|13488.2|222
1749643200000|2025-06-11 12:00:00|13496.1|13495.2|13494.6|13493.1|13496.2|13495.3|13492.6|13491.2|218
1749643500000|2025-06-11 12:05:00|13494.3|13492.8|13490.8|13489.3|13495.3|13493.8|13489.1|13488|324
1749643800000|2025-06-11 12:10:00|13490.5|13489.6|13496.5|13495|13497.7|13496.5|13489.6|13488.3|233
1749644100000|2025-06-11 12:15:00|13496.7|13495.2|13496.4|13495.5|13498.1|13496.9|13492.9|13491.4|231
1749644400000|2025-06-11 12:20:00|13496.3|13494.8|13498.1|13496.6|13498.8|13497.7|13494.6|13493.3|208
1749644700000|2025-06-11 12:25:00|13498.2|13496.7|13505|13495.4|13505|13501.2|13497.7|13495.3|244
1749645000000|2025-06-11 12:30:00|13504.3|13493.3|13540|13538.5|13541.9|13540|13502.3|13491.3|511
1749645300000|2025-06-11 12:35:00|13541.1|13539.6|13542|13540.5|13550.4|13549.2|13539.4|13538.4|429
1749645600000|2025-06-11 12:40:00|13541.7|13540.2|13535.1|13533.6|13544.6|13543.3|13529.2|13528.3|373
1749645900000|2025-06-11 12:45:00|13535.3|13533.8|13533|13532.1|13538.5|13537.6|13532.4|13531.1|335
1749646200000|2025-06-11 12:50:00|13533.3|13532.4|13530.7|13529.2|13541.1|13539.8|13529.8|13528.7|325
1749646500000|2025-06-11 12:55:00|13530.8|13529.9|13519.5|13518.6|13532.7|13531.5|13518.9|13518|338
1749646800000|2025-06-11 13:00:00|13519.6|13518.7|13515|13514.1|13523.6|13522.1|13513.3|13512.4|354
1749647100000|2025-06-11 13:05:00|13514.7|13513.8|13520.8|13519.9|13520.8|13519.9|13513.3|13512.2|310
1749647400000|2025-06-11 13:10:00|13520.9|13520|13529.8|13528.9|13531|13529.5|13520.4|13519.5|303
1749647700000|2025-06-11 13:15:00|13529.7|13528.8|13528.7|13527.8|13530|13528.8|13521.1|13519.4|335
1749648000000|2025-06-11 13:20:00|13528.5|13527.6|13520.9|13520|13530.6|13529.7|13520.2|13519.3|275
1749648300000|2025-06-11 13:25:00|13521|13520.1|13509.8|13508.9|13521|13520.1|13509.5|13508.6|294
1749648600000|2025-06-11 13:30:00|13509.4|13508.5|13510.6|13509.7|13512.7|13511.8|13506|13505.1|299
1749648900000|2025-06-11 13:35:00|13510.4|13509.5|13511.8|13510.9|13513|13512.1|13508.8|13507.9|261
1749649200000|2025-06-11 13:40:00|13511.9|13511|13508.3|13507.4|13512.8|13511.9|13507.7|13506.8|226
1749649500000|2025-06-11 13:45:00|13508.5|13507.6|13512.4|13511.5|13513.6|13512.7|13502.3|13501.4|281
1749649800000|2025-06-11 13:50:00|13512.8|13511.3|13515.7|13514.8|13518.9|13518|13510.5|13509.6|257
1749650100000|2025-06-11 13:55:00|13516|13515.1|13518.9|13518|13519.6|13518.7|13513.4|13512.5|258
1749650400000|2025-06-11 14:00:00|13519|13518.1|13525.9|13524.4|13527.9|13527|13517.1|13516.2|314
1749650700000|2025-06-11 14:05:00|13526.2|13524.7|13528.4|13527.5|13535.5|13534|13525.5|13524|286
1749651000000|2025-06-11 14:10:00|13528.2|13527.3|13531.3|13529.8|13531.5|13530.3|13525.6|13524.7|217
1749651300000|2025-06-11 14:15:00|13531.4|13529.9|13533.7|13532.8|13538.5|13537.6|13531.4|13529.9|252
1749651600000|2025-06-11 14:20:00|13532.8|13531.9|13533.1|13532.2|13538.1|13537.2|13532.1|13531.2|265
1749651900000|2025-06-11 14:25:00|13532.8|13531.9|13535.7|13534.8|13536.4|13535|13530.8|13529.9|206
1749652200000|2025-06-11 14:30:00|13535.8|13534.9|13535.6|13534.1|13538.2|13537.3|13533.6|13532.1|204
1749652500000|2025-06-11 14:35:00|13536.5|13535|13539.5|13538.6|13539.9|13539|13532.8|13531.4|227
1749652800000|2025-06-11 14:40:00|13539.3|13538.4|13543.3|13542.4|13543.3|13542.4|13538|13537.1|209
1749653100000|2025-06-11 14:45:00|13543.5|13542.6|13537.6|13536.7|13545.3|13544.4|13537.6|13536.7|254
1749653400000|2025-06-11 14:50:00|13537.3|13536.4|13534.6|13533.7|13541.2|13540.3|13534.3|13533.4|207
1749653700000|2025-06-11 14:55:00|13534.9|13534|13539.4|13538.5|13541.3|13540|13533.5|13532.6|227
1749654000000|2025-06-11 15:00:00|13539.2|13538.3|13534.8|13533.9|13539.9|13539|13533.6|13532.6|205
1749654300000|2025-06-11 15:05:00|13534.7|13533.8|13538.1|13537.2|13545.7|13544.5|13534.5|13533.5|264
1749654600000|2025-06-11 15:10:00|13538.5|13537|13541.5|13540.6|13543.4|13542.4|13534.6|13533.7|247
1749654900000|2025-06-11 15:15:00|13541.6|13540.7|13546.1|13544.6|13546.7|13545.8|13539.8|13538.9|249
1749655200000|2025-06-11 15:20:00|13546|13544.5|13543.6|13542.1|13546.6|13545.7|13543.1|13541.6|180
1749655500000|2025-06-11 15:25:00|13543.5|13542|13545.9|13544.4|13546.1|13544.9|13541.1|13539.9|188
1749655800000|2025-06-11 15:30:00|13545.8|13544.3|13547.7|13546.8|13548.7|13547.5|13544.5|13543.4|200
1749656100000|2025-06-11 15:35:00|13548.1|13546.6|13555|13553.5|13556.1|13555.2|13547.9|13546.6|239
1749656400000|2025-06-11 15:40:00|13554.6|13553.7|13557.3|13556.4|13558.1|13557.2|13553.7|13552.8|177
1749656700000|2025-06-11 15:45:00|13557.7|13556.8|13553|13552.1|13558.4|13557.5|13549.2|13548.1|298
1749657000000|2025-06-11 15:50:00|13553.6|13552.7|13553.4|13551.9|13557.6|13556.7|13549.2|13548.3|243
1749657300000|2025-06-11 15:55:00|13553.5|13552|13555.7|13554.8|13558|13556.7|13553.5|13552|178
1749657600000|2025-06-11 16:00:00|13555.6|13554.7|13556.3|13555.4|13557.9|13557|13554.7|13553.7|208
1749657900000|2025-06-11 16:05:00|13556.2|13555.3|13549.6|13548.7|13557.1|13556.2|13548.3|13547.4|211
1749658200000|2025-06-11 16:10:00|13549.7|13548.8|13545.6|13544.7|13549.8|13548.9|13544.6|13543.7|213
1749658500000|2025-06-11 16:15:00|13545.8|13544.9|13547.1|13546.2|13548.6|13547.7|13545.7|13544.8|155
1749658800000|2025-06-11 16:20:00|13547|13546.1|13545.7|13544.2|13547.7|13546.8|13541.8|13540.9|180
1749659100000|2025-06-11 16:25:00|13545.8|13544.3|13546.9|13546|13547.7|13546.8|13544.3|13543.4|158
1749659400000|2025-06-11 16:30:00|13546.7|13545.8|13551.5|13550.6|13551.5|13550.6|13543.9|13543|205
1749659700000|2025-06-11 16:35:00|13551.4|13550.5|13552.7|13551.8|13552.7|13551.8|13549.7|13548.8|145
1749660000000|2025-06-11 16:40:00|13552.4|13551.5|13550.5|13549.6|13552.5|13551.6|13549.1|13548.2|152
1749660300000|2025-06-11 16:45:00|13550.2|13549.3|13552.8|13551.9|13553.1|13552.2|13548.1|13547.2|121
1749660600000|2025-06-11 16:50:00|13552.7|13551.8|13550.2|13549.3|13553.3|13552.4|13549.3|13548.4|100
1749660900000|2025-06-11 16:55:00|13550.6|13549.7|13550.2|13549.3|13551.1|13550.2|13549.6|13548.7|150
1749661200000|2025-06-11 17:00:00|13550.1|13549.2|13554.7|13553.2|13555|13553.6|13547.7|13546.8|198
1749661500000|2025-06-11 17:05:00|13554.4|13553.5|13551.8|13550.9|13555.3|13554.4|13550.4|13549.5|161
1749661800000|2025-06-11 17:10:00|13552|13551.1|13552.4|13551.5|13552.7|13551.8|13550.3|13549.4|113
1749662100000|2025-06-11 17:15:00|13552.5|13551.6|13553.4|13552.5|13554.8|13553.7|13551.8|13550.9|133
1749662400000|2025-06-11 17:20:00|13553.5|13552.6|13560|13558.5|13560.1|13558.6|13553.4|13552.1|117
1749662700000|2025-06-11 17:25:00|13560.2|13558.7|13560.6|13559.7|13562.9|13562|13559.4|13558.5|165
1749663000000|2025-06-11 17:30:00|13560.8|13559.9|13559.6|13558.7|13562|13561.1|13557.3|13556.4|105
1749663300000|2025-06-11 17:35:00|13559.7|13558.8|13553.7|13552.8|13560|13559.1|13552.8|13551.9|151
1749663600000|2025-06-11 17:40:00|13553.5|13552.6|13559.8|13558.9|13559.9|13559|13553.5|13552.6|107
1749663900000|2025-06-11 17:45:00|13559.9|13559|13560.7|13559.8|13560.9|13560|13558.3|13557.4|89
1749664200000|2025-06-11 17:50:00|13560.8|13559.9|13561.8|13560.9|13562.3|13561.4|13560|13559.1|79
1749664500000|2025-06-11 17:55:00|13561.9|13561|13563.2|13562.3|13564.8|13563.9|13561.1|13560.2|95
1749664800000|2025-06-11 18:00:00|13563.1|13562.2|13565|13563.5|13565.7|13564.2|13562.3|13561.4|154
1749665100000|2025-06-11 18:05:00|13565.1|13563.6|13563.1|13561.6|13567.9|13567|13562.6|13561.1|226
1749665400000|2025-06-11 18:10:00|13563|13561.5|13556.6|13555.7|13563.1|13561.9|13555.3|13554.4|161
1749665700000|2025-06-11 18:15:00|13555.6|13554.7|13552.7|13551.8|13556.7|13555.8|13551.5|13550.6|209
1749666000000|2025-06-11 18:20:00|13552.2|13551.3|13552.7|13551.8|13554.1|13552.9|13551|13550.1|150
1749666300000|2025-06-11 18:25:00|13552.8|13551.9|13551.9|13551|13553.8|13552.9|13551.2|13550|158
1749666600000|2025-06-11 18:30:00|13551.8|13550.9|13553.4|13552.5|13553.6|13552.7|13549.7|13548.8|219
1749666900000|2025-06-11 18:35:00|13554|13553.1|13553.1|13551.6|13559.1|13558.2|13552.9|13551.6|190
1749667200000|2025-06-11 18:40:00|13553|13551.5|13552.9|13551.4|13556.1|13554.7|13551.5|13550.5|213
1749667500000|2025-06-11 18:45:00|13552.7|13551.2|13549.3|13547.2|13552.8|13551.6|13548.3|13547.1|152
1749667800000|2025-06-11 18:50:00|13549|13547.5|13550.1|13548.6|13550.6|13549.1|13548.8|13546.8|235
1749668100000|2025-06-11 18:55:00|13550|13548.5|13548.3|13546.8|13551.2|13550.3|13548.3|13546.8|160
1749668400000|2025-06-11 19:00:00|13548.1|13546.6|13544.6|13543.7|13549|13547.5|13544.2|13543.3|197
1749668700000|2025-06-11 19:05:00|13544.2|13543.3|13543.8|13542.9|13545.3|13544.4|13542.3|13541.4|113
1749669000000|2025-06-11 19:10:00|13543.9|13543|13541.8|13540.9|13544.2|13543.3|13540.9|13540|146
1749669300000|2025-06-11 19:15:00|13541.7|13540.8|13541.7|13540.8|13542.9|13542|13540.2|13539.3|132
1749669600000|2025-06-11 19:20:00|13541.4|13540.5|13542.2|13541.3|13542.7|13541.8|13540.7|13539.8|114
1749669900000|2025-06-11 19:25:00|13542.1|13541.2|13540.2|13539.3|13542.5|13541.6|13539.8|13538.9|136
1749670200000|2025-06-11 19:30:00|13540.3|13539.4|13539.8|13538.9|13540.7|13539.8|13539|13538.1|144
1749670500000|2025-06-11 19:35:00|13539.5|13538.6|13541|13540.1|13543.5|13542.6|13539.5|13538.5|130
1749670800000|2025-06-11 19:40:00|13541.1|13540.2|13542.5|13541.6|13543.4|13542.5|13540.6|13539.7|121
1749671100000|2025-06-11 19:45:00|13542.3|13541.4|13539.6|13538.7|13542.3|13541.4|13538.9|13538|73
1749671400000|2025-06-11 19:50:00|13539.7|13538.8|13538.6|13537.7|13540.8|13539.9|13538.5|13537.6|132
1749671700000|2025-06-11 19:55:00|13538.3|13537.4|13538.7|13537.8|13539|13538.1|13536.6|13535.7|176
1749672000000|2025-06-11 20:00:00|13539|13538.1|13543.2|13541.7|13543.2|13541.7|13538.5|13537.5|135
1749672300000|2025-06-11 20:05:00|13543.1|13541.6|13541.2|13539.7|13543.3|13542.1|13540.7|13539.2|98
1749672600000|2025-06-11 20:10:00|13541.1|13539.6|13542.7|13541.8|13542.7|13541.8|13541.1|13539.6|82
1749672900000|2025-06-11 20:15:00|13542.6|13541.7|13543.6|13542.7|13544|13543.1|13542.6|13541.6|48
1749673200000|2025-06-11 20:20:00|13543.7|13542.8|13543.6|13542.7|13545.2|13544|13543.5|13542.3|54
1749673500000|2025-06-11 20:25:00|13543.3|13542.4|13543.8|13542.9|13545.3|13544|13542.8|13541.5|56
1749673800000|2025-06-11 20:30:00|13544.4|13543.5|13543.9|13542.4|13545|13544|13543.8|13542.3|54
1749674100000|2025-06-11 20:35:00|13544.1|13542.6|13544.1|13542.6|13545.9|13544.7|13543.7|13542.2|67
1749674400000|2025-06-11 20:40:00|13544.2|13542.7|13546.6|13545.1|13547|13545.5|13544.2|13542.7|63
1749674700000|2025-06-11 20:45:00|13546.7|13545.2|13546.2|13544.7|13548.7|13547.2|13545.7|13544.2|76
1749675000000|2025-06-11 20:50:00|13546.9|13545.4|13547.9|13546.4|13548|13546.5|13545.6|13544.1|105
1749675300000|2025-06-11 20:55:00|13548.4|13546|13551.3|13539.4|13552|13547|13547.8|13539.2|148
1749675600000|2025-06-11 21:00:00|13552.9|13541|13554.1|13542.2|13554.1|13542.2|13552.9|13541|2
1749675900000|2025-06-11 21:05:00|13557.6|13545.7|13555.5|13543.6|13558|13546.1|13554.5|13542.6|38
1749676200000|2025-06-11 21:10:00|13555.4|13543.5|13554.6|13542.7|13555.5|13543.6|13554.6|13542.7|28
1749676500000|2025-06-11 21:15:00|13554.5|13542.6|13554.6|13542.7|13554.6|13542.7|13554.4|13542.5|23
1749676800000|2025-06-11 21:20:00|13554.7|13542.8|13554.4|13542.5|13555|13543.1|13554.2|13542.3|86
1749677100000|2025-06-11 21:25:00|13553.6|13541.7|13553.4|13541.5|13553.6|13541.7|13553.4|13541.5|7
1749677400000|2025-06-11 21:30:00|13553.3|13541.4|13553.4|13541.5|13554.5|13542.6|13553.3|13541.4|17
1749677700000|2025-06-11 21:35:00|13554.4|13542.5|13553|13541.1|13554.5|13542.6|13552.6|13540.7|43
1749678000000|2025-06-11 21:40:00|13553.1|13541.2|13552.7|13540.8|13553.1|13541.2|13552|13540.1|20
1749678300000|2025-06-11 21:45:00|13552.6|13540.7|13553.1|13541.2|13553.1|13541.2|13552.6|13540.7|25
1749678600000|2025-06-11 21:50:00|13553|13541.1|13553.2|13541.3|13553.3|13541.4|13553|13541.1|23
1749678900000|2025-06-11 21:55:00|13552.8|13540.9|13555.9|13544|13558.6|13546.7|13552.7|13540.8|41
1749679200000|2025-06-11 22:00:00|13555.8|13543.9|13554.5|13549.2|13559.8|13549.2|13552|13542.6|121
1749679500000|2025-06-11 22:05:00|13554|13549.6|13552.8|13551.3|13554.1|13551.5|13551|13548|68
1749679800000|2025-06-11 22:10:00|13554.2|13549.9|13552.6|13550.5|13554.8|13551.8|13552.4|13549.3|44
1749680100000|2025-06-11 22:15:00|13552.1|13550.6|13555|13551.6|13555.4|13553.4|13552.1|13548.2|77
1749680400000|2025-06-11 22:20:00|13554.8|13551|13555.9|13554.4|13556.6|13554.6|13553.7|13550.9|75
1749680700000|2025-06-11 22:25:00|13555.5|13554|13555.2|13553.7|13556|13554|13554.5|13552.1|61
1749681000000|2025-06-11 22:30:00|13555.3|13553.8|13555|13553.5|13556.2|13554.3|13554.1|13552.3|63
1749681300000|2025-06-11 22:35:00|13554.9|13553.4|13556.6|13555.1|13558|13556.5|13554.9|13553.4|63
1749681600000|2025-06-11 22:40:00|13556.5|13555|13557.1|13555.6|13557.8|13556|13556.3|13554.3|31
1749681900000|2025-06-11 22:45:00|13557|13555.5|13557|13555.5|13557.7|13555.8|13556.1|13553.9|57
1749682200000|2025-06-11 22:50:00|13557.2|13555.1|13560.2|13558.7|13560.7|13559.1|13556.8|13555.1|86
1749682500000|2025-06-11 22:55:00|13559.9|13558.4|13566.9|13565.4|13570|13568.2|13559.9|13558.4|136
1749682800000|2025-06-11 23:00:00|13567|13565.5|13569.6|13568.1|13573.5|13572|13566.5|13565|158
1749683100000|2025-06-11 23:05:00|13569.8|13568.3|13565.9|13565|13571.2|13569.7|13564.6|13563.5|143
1749683400000|2025-06-11 23:10:00|13565.8|13564.9|13567.1|13565.6|13568.3|13567.1|13565.7|13564|97
1749683700000|2025-06-11 23:15:00|13567|13565.5|13566.5|13564.2|13567.3|13565.5|13564.6|13563.1|97
1749684000000|2025-06-11 23:20:00|13566.4|13564.1|13564.8|13563.3|13566.5|13564.9|13564.6|13563.3|57
1749684300000|2025-06-11 23:25:00|13565|13563.5|13563.9|13563|13565.9|13564.9|13563.7|13562.8|74
1749684600000|2025-06-11 23:30:00|13563.8|13562.9|13565.1|13563.6|13567.2|13565.7|13563.2|13562.2|131
1749684900000|2025-06-11 23:35:00|13564.6|13563.1|13567.7|13566.8|13568|13567.1|13564.1|13562.6|87
1749685200000|2025-06-11 23:40:00|13568.1|13566.6|13568.4|13567.5|13570.4|13569.5|13567.7|13566.4|74
1749685500000|2025-06-11 23:45:00|13568.3|13567.4|13567|13565.5|13568.9|13568|13565.8|13564.9|106
1749685800000|2025-06-11 23:50:00|13566.9|13565.4|13564.8|13563.9|13567.2|13566|13564.8|13563.3|164
1749686100000|2025-06-11 23:55:00|13565.1|13563.3|13568.2|13567.3|13568.3|13567.4|13564.8|13563.3|126
1749686400000|2025-06-12 00:00:00|13568.5|13567.6|13565.6|13564.7|13572|13571.1|13564.7|13563.8|193
1749686700000|2025-06-12 00:05:00|13565.4|13564.5|13564.4|13562.9|13567.5|13566|13563.6|13562.1|189
1749687000000|2025-06-12 00:10:00|13564.5|13563|13564.7|13563.8|13566.8|13565.9|13563.4|13562.2|193
1749687300000|2025-06-12 00:15:00|13563.9|13563|13564.5|13563|13565|13564.1|13563.6|13562.2|140
1749687600000|2025-06-12 00:20:00|13564.3|13562.8|13568.9|13567.4|13569.1|13567.6|13563.4|13561.9|145
1749687900000|2025-06-12 00:25:00|13569|13567.5|13575|13573.5|13575.2|13573.7|13569|13567.5|175
1749688200000|2025-06-12 00:30:00|13575.1|13573.6|13570.1|13568.6|13575.3|13573.8|13569.2|13567.7|170
1749688500000|2025-06-12 00:35:00|13570.2|13568.7|13574.2|13572.7|13575.2|13573.7|13569.6|13568.1|214
1749688800000|2025-06-12 00:40:00|13574.4|13572.9|13581.3|13579.8|13582.3|13580.8|13574.4|13572.9|226
1749689100000|2025-06-12 00:45:00|13581.5|13580|13587.9|13586.4|13587.9|13586.4|13579.9|13578.4|148
1749689400000|2025-06-12 00:50:00|13588.2|13586.7|13587.5|13586|13589.2|13587.7|13586.3|13584.8|189
1749689700000|2025-06-12 00:55:00|13587.4|13585.9|13584.3|13582.8|13588.4|13586.9|13583.7|13582.2|127
1749690000000|2025-06-12 01:00:00|13583.6|13582.1|13583.8|13582.3|13584.3|13582.8|13580.1|13578.6|177
1749690300000|2025-06-12 01:05:00|13584|13582.5|13584.8|13581.8|13586.5|13585|13583.8|13581.6|202
1749690600000|2025-06-12 01:10:00|13584.7|13581.9|13587.5|13585.1|13589.9|13587.3|13584.7|13581.7|296
1749690900000|2025-06-12 01:15:00|13587.6|13585.2|13589.6|13588.7|13591.5|13590|13587.3|13585.2|204
1749691200000|2025-06-12 01:20:00|13589.7|13588.8|13590.7|13589.8|13592.9|13592|13587|13586.1|160
1749691500000|2025-06-12 01:25:00|13590.8|13589.9|13591.7|13590.8|13593.7|13592.8|13590.8|13589.9|176
1749691800000|2025-06-12 01:30:00|13591.6|13590.7|13593.5|13592.6|13593.5|13592.6|13588.3|13587.4|165
1749692100000|2025-06-12 01:35:00|13593.8|13592.9|13591.9|13591|13593.9|13593|13590.7|13589.8|154
1749692400000|2025-06-12 01:40:00|13591.6|13590.7|13582.9|13581.4|13591.8|13590.9|13581.9|13579.8|200
1749692700000|2025-06-12 01:45:00|13582.8|13581.3|13585.3|13583.8|13587.2|13585.7|13582.5|13580.5|235
1749693000000|2025-06-12 01:50:00|13585.1|13583.6|13584.2|13582.7|13587.1|13585.6|13583.7|13582.2|149
1749693300000|2025-06-12 01:55:00|13584.3|13583.3|13583.8|13582.9|13584.6|13583.7|13581.2|13579.9|142
1749693600000|2025-06-12 02:00:00|13583.7|13582.8|13579.2|13578.3|13584|13583.1|13579.1|13578.2|155
1749693900000|2025-06-12 02:05:00|13579.1|13578.2|13570.8|13569.9|13579.3|13578.4|13570.6|13569.7|107
1749694200000|2025-06-12 02:10:00|13570.9|13570|13570.5|13569.6|13573.3|13572.4|13569.8|13568.9|146
1749694500000|2025-06-12 02:15:00|13569.9|13569|13575.2|13574.3|13575.7|13574.3|13569.7|13568.8|131
1749694800000|2025-06-12 02:20:00|13575.1|13574.2|13575.5|13574|13578.8|13577.3|13573.9|13572.4|142
1749695100000|2025-06-12 02:25:00|13575.4|13573.9|13578.1|13576.6|13578.7|13577.8|13574.1|13573.1|143
1749695400000|2025-06-12 02:30:00|13577.8|13576.9|13576.4|13574.9|13579.9|13578.4|13575.2|13573.7|176
1749695700000|2025-06-12 02:35:00|13576.3|13574.8|13577.1|13576.2|13577.3|13576.4|13574.2|13572.7|120
1749696000000|2025-06-12 02:40:00|13577|13576.1|13575.1|13573.6|13577.3|13576.4|13574.3|13573.3|111
1749696300000|2025-06-12 02:45:00|13575.2|13573.7|13571.1|13569.6|13575.2|13573.7|13570.5|13569.5|97
1749696600000|2025-06-12 02:50:00|13571.2|13569.7|13571.6|13570.7|13572|13570.7|13568|13566.5|117
1749696900000|2025-06-12 02:55:00|13571.7|13570.8|13573.7|13572.8|13574.1|13573.2|13571.7|13570.8|128
1749697200000|2025-06-12 03:00:00|13573.6|13572.7|13575|13573.5|13576.9|13575.7|13573|13572.1|121
1749697500000|2025-06-12 03:05:00|13575.4|13573.9|13578.7|13577.2|13579.3|13577.9|13575.4|13573.9|97
1749697800000|2025-06-12 03:10:00|13578.4|13576.9|13580.4|13579.5|13582.5|13581.6|13578|13576.9|117
1749698100000|2025-06-12 03:15:00|13579.9|13579|13577.7|13576.8|13580.1|13579.2|13577.6|13576.7|69
1749698400000|2025-06-12 03:20:00|13578.2|13577.3|13578.6|13577.7|13579.6|13578.7|13574.8|13573.9|86
1749698700000|2025-06-12 03:25:00|13578.8|13577.9|13580.1|13578.6|13580.9|13579.3|13578.7|13577|124
1749699000000|2025-06-12 03:30:00|13580.4|13578.2|13580.6|13579.7|13584.4|13583.2|13579.7|13577.8|155
1749699300000|2025-06-12 03:35:00|13581.2|13580.3|13586.1|13584.6|13586.6|13585.1|13581|13580.1|150
1749699600000|2025-06-12 03:40:00|13585.9|13584.4|13583.3|13582.4|13585.9|13584.5|13582.7|13581.3|115
1749699900000|2025-06-12 03:45:00|13583.4|13582.5|13583.7|13582.8|13585.6|13584.7|13583.4|13582.5|94
1749700200000|2025-06-12 03:50:00|13583.4|13582.5|13583.5|13582.6|13584.4|13583.5|13581.7|13580.8|148
1749700500000|2025-06-12 03:55:00|13583.2|13582.3|13584|13583.1|13584.2|13583.3|13582.5|13581.6|122
1749700800000|2025-06-12 04:00:00|13583.7|13582.8|13579.9|13579|13584.1|13582.8|13579.3|13578.4|138
1749701100000|2025-06-12 04:05:00|13580.7|13579.8|13578.9|13578|13580.9|13579.8|13578|13576.5|85
1749701400000|2025-06-12 04:10:00|13579|13578.1|13579.3|13578.4|13579.6|13578.7|13577.7|13576.4|119
1749701700000|2025-06-12 04:15:00|13579.2|13578.3|13581.2|13580.3|13581.9|13580.7|13579|13578.1|99
1749702000000|2025-06-12 04:20:00|13581.3|13580.4|13583.8|13582.9|13585|13583.5|13581|13580.1|88
1749702300000|2025-06-12 04:25:00|13583.3|13582.4|13583.3|13581.8|13584.7|13583.2|13581.9|13581|111
1749702600000|2025-06-12 04:30:00|13583.2|13581.7|13581.8|13580.9|13583.3|13582.1|13580.9|13579.4|77
1749702900000|2025-06-12 04:35:00|13582.1|13580.6|13582.5|13581|13583.2|13581.7|13581|13579.8|95
1749703200000|2025-06-12 04:40:00|13582.2|13580.7|13584|13583.1|13584.2|13583.3|13581.5|13580.3|103
1749703500000|2025-06-12 04:45:00|13584.3|13583.4|13584.2|13582.7|13585.6|13584.7|13583.1|13582.2|92
1749703800000|2025-06-12 04:50:00|13584.6|13583.7|13585.6|13584.7|13585.9|13585|13583.9|13583|103
1749704100000|2025-06-12 04:55:00|13585.7|13584.8|13582.9|13582|13586.4|13585.5|13582.6|13581.7|118
1749704400000|2025-06-12 05:00:00|13582.3|13581.4|13580.2|13579.3|13582.3|13581.4|13578.5|13577.6|145
1749704700000|2025-06-12 05:05:00|13580.1|13579.2|13582.5|13581.6|13583.1|13582.2|13579.7|13578.8|98
1749705000000|2025-06-12 05:10:00|13582.6|13581.7|13580.9|13580|13583.2|13582.3|13580.5|13579.6|97
1749705300000|2025-06-12 05:15:00|13581|13580.1|13582.3|13581.4|13582.7|13581.8|13579.9|13579|92
1749705600000|2025-06-12 05:20:00|13582.2|13581.3|13589.5|13588.6|13590|13589.1|13582.1|13581.2|131
1749705900000|2025-06-12 05:25:00|13589.6|13588.7|13589.7|13588.8|13589.8|13588.9|13587.1|13585.8|130
1749706200000|2025-06-12 05:30:00|13589.8|13588.9|13587.2|13585.7|13590.3|13589.4|13586|13584.8|134
1749706500000|2025-06-12 05:35:00|13586.7|13585.8|13587.2|13585.7|13588|13586.9|13585.6|13584.3|101
1749706800000|2025-06-12 05:40:00|13587.4|13585.9|13587.6|13586.7|13588.3|13586.9|13585.6|13584.3|137
1749707100000|2025-06-12 05:45:00|13587.5|13586.6|13589.4|13588.5|13590.5|13589.4|13587.5|13586.6|113
1749707400000|2025-06-12 05:50:00|13589.3|13588.4|13586|13585.1|13589.5|13588.6|13586|13585.1|146
1749707700000|2025-06-12 05:55:00|13586.1|13585.2|13590.4|13586.6|13590.4|13588.9|13586.1|13585.2|187
1749708000000|2025-06-12 06:00:00|13592.3|13581.3|13566.6|13565.7|13592.3|13581.3|13566.3|13565.4|324
1749708300000|2025-06-12 06:05:00|13566.7|13565.8|13559.5|13558.6|13567.8|13566.9|13559.5|13558.6|256
1749708600000|2025-06-12 06:10:00|13559.6|13558.7|13560.8|13559.9|13563.8|13562.5|13556.9|13556|277
1749708900000|2025-06-12 06:15:00|13560.9|13560|13557.2|13556.3|13561.9|13560.4|13556.7|13555.8|258
1749709200000|2025-06-12 06:20:00|13557.4|13556.5|13563.4|13562.5|13564.9|13564|13557.4|13556.3|222
1749709500000|2025-06-12 06:25:00|13563.5|13562.6|13563.9|13562.4|13564.1|13562.9|13560.6|13559.2|197
1749709800000|2025-06-12 06:30:00|13564|13562.5|13559.9|13559|13565.7|13564.5|13558.1|13557.2|223
1749710100000|2025-06-12 06:35:00|13560.1|13558.6|13567|13566.1|13568|13567.1|13559.9|13558.5|219
1749710400000|2025-06-12 06:40:00|13566.9|13566|13565.4|13563.9|13567.8|13566.3|13563.6|13562.6|183
1749710700000|2025-06-12 06:45:00|13565.1|13563.6|13563.3|13562.4|13566.7|13565.8|13562.8|13561.8|171
1749711000000|2025-06-12 06:50:00|13563.2|13562.3|13564.7|13563.2|13565.8|13564.4|13559|13558.1|221
1749711300000|2025-06-12 06:55:00|13564.2|13563.3|13565.5|13564|13568.9|13567.8|13563.1|13562.2|251
1749711600000|2025-06-12 07:00:00|13565.4|13563.9|13558.5|13557.6|13565.4|13563.9|13556.8|13555.9|342
1749711900000|2025-06-12 07:05:00|13558.3|13557.4|13553.1|13552.2|13559.8|13558.9|13553.1|13552.2|255
1749712200000|2025-06-12 07:10:00|13552.8|13551.3|13543.7|13542.8|13553.5|13552.2|13543.2|13542.2|254
1749712500000|2025-06-12 07:15:00|13543.8|13542.9|13546.4|13545.5|13547.7|13546.8|13543.8|13542.9|172
1749712800000|2025-06-12 07:20:00|13546.2|13545.3|13543.2|13542.3|13549|13548.1|13543|13542.1|204
1749713100000|2025-06-12 07:25:00|13542.8|13541.9|13545.6|13544.7|13545.7|13544.8|13541.2|13540.3|214
1749713400000|2025-06-12 07:30:00|13545.7|13544.8|13544.1|13543.2|13548|13547.1|13542.9|13542|178
1749713700000|2025-06-12 07:35:00|13543.9|13543|13537.9|13537|13544|13543.1|13535.1|13533.6|199
1749714000000|2025-06-12 07:40:00|13537.8|13536.9|13529.3|13528.4|13538.3|13537.4|13527.7|13526.8|248
1749714300000|2025-06-12 07:45:00|13529.4|13528.5|13525.9|13525|13530.8|13529.9|13523.4|13522.5|199
1749714600000|2025-06-12 07:50:00|13526|13525.1|13536|13534.5|13538.6|13535.7|13525.3|13524.4|268
1749714900000|2025-06-12 07:55:00|13535.9|13534.4|13543.2|13542.3|13549.9|13548.1|13535.6|13534.1|293
1749715200000|2025-06-12 08:00:00|13543.3|13542.4|13542.5|13541.6|13544.4|13543.2|13539|13538.1|255
1749715500000|2025-06-12 08:05:00|13542.4|13541.5|13543.7|13542.2|13545.4|13544|13540.3|13539.4|250
1749715800000|2025-06-12 08:10:00|13543.6|13542.1|13545.6|13544.7|13545.9|13544.7|13538.6|13537.7|230
1749716100000|2025-06-12 08:15:00|13545.2|13544.3|13546.1|13545.2|13551.3|13550.4|13544.8|13543.9|244
1749716400000|2025-06-12 08:20:00|13546.3|13545.4|13545.1|13544.2|13547.3|13546.4|13542.8|13541.9|205
1749716700000|2025-06-12 08:25:00|13544.9|13544|13546.8|13545.9|13547.3|13546.4|13544.4|13543.5|162
1749717000000|2025-06-12 08:30:00|13546.4|13545.5|13545.6|13544.7|13548|13546.9|13543.3|13542.4|205
1749717300000|2025-06-12 08:35:00|13545.2|13544.3|13545.2|13544.3|13548.5|13547.6|13544.1|13543.2|179
1749717600000|2025-06-12 08:40:00|13545|13544.1|13560.3|13558.8|13560.5|13559|13544.6|13543.7|240
1749717900000|2025-06-12 08:45:00|13560.6|13559.1|13565.8|13564.9|13567.2|13566.3|13557.9|13556.4|230
1749718200000|2025-06-12 08:50:00|13565.5|13564.6|13565|13564.1|13567.8|13566.9|13563.1|13561.5|282
1749718500000|2025-06-12 08:55:00|13565.1|13564.2|13566.5|13565.6|13567.4|13566.3|13562.2|13561.3|221
1749718800000|2025-06-12 09:00:00|13566.7|13565.8|13562.3|13559.6|13568.8|13567.9|13561.1|13559.1|264
1749719100000|2025-06-12 09:05:00|13562.4|13559.5|13564.1|13563.2|13567.5|13566.5|13561.9|13559.2|286
1749719400000|2025-06-12 09:10:00|13564.2|13563.3|13571.8|13570.9|13573.5|13572.5|13564.1|13563.2|245
1749719700000|2025-06-12 09:15:00|13572|13571.1|13571.1|13570.2|13573|13572.1|13568.6|13567.1|188
1749720000000|2025-06-12 09:20:00|13571.7|13570.8|13576.2|13575.3|13576.4|13575.5|13568.2|13567.3|248
1749720300000|2025-06-12 09:25:00|13576|13575.1|13571.4|13569.9|13576.7|13575.3|13570.6|13569.7|167
1749720600000|2025-06-12 09:30:00|13571.3|13569.8|13572.7|13571.8|13573|13572.1|13568.1|13567.2|156
1749720900000|2025-06-12 09:35:00|13572.6|13571.7|13572.3|13570.8|13574.8|13573.9|13570.1|13568.9|167
1749721200000|2025-06-12 09:40:00|13572.5|13571|13569.9|13569|13575.2|13573.7|13569.9|13568.9|138
1749721500000|2025-06-12 09:45:00|13570|13569.1|13572.7|13571.8|13573.1|13572|13568|13567|191
1749721800000|2025-06-12 09:50:00|13572.9|13572|13586.3|13585.4|13586.9|13586|13572.9|13572|276
1749722100000|2025-06-12 09:55:00|13586.4|13585.5|13578.1|13577.2|13587.2|13586.3|13578|13577.1|290
1749722400000|2025-06-12 10:00:00|13578.2|13577.3|13573.2|13572.3|13578.6|13577.7|13572|13570.6|274
1749722700000|2025-06-12 10:05:00|13573.5|13572|13575.8|13574.9|13577.3|13576.2|13573.4|13571.9|228
1749723000000|2025-06-12 10:10:00|13575.7|13574.8|13578.3|13577.4|13582.8|13581.9|13574.8|13573.9|276
1749723300000|2025-06-12 10:15:00|13578.5|13577.6|13584|13583.1|13584.7|13583.8|13576.3|13575.4|256
1749723600000|2025-06-12 10:20:00|13584.1|13583.2|13576.8|13575.9|13584.8|13583.9|13575.7|13574.8|181
1749723900000|2025-06-12 10:25:00|13577.1|13576.2|13582.4|13581.5|13583|13582.1|13574.7|13573.8|222
1749724200000|2025-06-12 10:30:00|13582.5|13581.6|13578.9|13578|13586.9|13586|13577.1|13576.2|268
1749724500000|2025-06-12 10:35:00|13579.2|13578.3|13577.4|13575.9|13584|13583.1|13575|13574.1|230
1749724800000|2025-06-12 10:40:00|13577.1|13575.6|13573.3|13572.4|13580|13579.1|13572.8|13571.9|225
1749725100000|2025-06-12 10:45:00|13573.2|13572.3|13582.3|13581.4|13582.8|13581.9|13572.4|13571.5|250
1749725400000|2025-06-12 10:50:00|13582.2|13581.3|13590.1|13589.2|13598.4|13597.5|13581.5|13580.6|337
1749725700000|2025-06-12 10:55:00|13589.7|13588.8|13590|13589.1|13593.1|13592.2|13587.2|13585.7|255
1749726000000|2025-06-12 11:00:00|13590.1|13589.2|13598.8|13597.9|13598.8|13597.9|13589.1|13588.2|266
1749726300000|2025-06-12 11:05:00|13599.6|13598.1|13596.2|13595.3|13600.1|13598.6|13593.8|13592.6|204
1749726600000|2025-06-12 11:10:00|13596.1|13595.2|13589.2|13587.7|13596.4|13595.4|13588.2|13587.3|249
1749726900000|2025-06-12 11:15:00|13589.1|13587.6|13589.8|13588.9|13592.1|13590.6|13586.2|13585.3|233
1749727200000|2025-06-12 11:20:00|13590|13589.1|13592.2|13591.3|13592.8|13591.9|13587.6|13586.7|209
1749727500000|2025-06-12 11:25:00|13592.3|13591.4|13585.8|13584.9|13593|13592.1|13585.6|13584.7|212
1749727800000|2025-06-12 11:30:00|13585.3|13584.4|13587.9|13587|13592.1|13591.2|13583.8|13582.9|263
1749728100000|2025-06-12 11:35:00|13587.8|13586.9|13581.9|13581|13590.7|13589.8|13581.7|13580.8|230
1749728400000|2025-06-12 11:40:00|13582|13581.1|13582.8|13581.9|13583.6|13582.7|13580.2|13579.3|219
1749728700000|2025-06-12 11:45:00|13582.9|13582|13581|13580.1|13585.1|13584.2|13581|13580.1|168
1749729000000|2025-06-12 11:50:00|13581.1|13580.2|13586|13585.1|13587|13585.5|13579.8|13578.9|206
1749729300000|2025-06-12 11:55:00|13586.1|13585.2|13592.8|13591.9|13592.9|13592|13586.1|13585.2|212
1749729600000|2025-06-12 12:00:00|13593|13592.1|13583.1|13582.2|13594.2|13593.3|13583.1|13582.2|204
1749729900000|2025-06-12 12:05:00|13583.2|13582.3|13580.8|13579.9|13587.2|13586.3|13580.8|13579.9|214
1749730200000|2025-06-12 12:10:00|13580.7|13579.8|13581.6|13580.7|13584.3|13583.4|13580.3|13579.4|210
1749730500000|2025-06-12 12:15:00|13581.8|13580.9|13588.9|13588|13592|13591.1|13581.7|13580.8|249
1749730800000|2025-06-12 12:20:00|13589.3|13588.4|13587.8|13586.9|13591.8|13590.9|13586.5|13585.6|228
1749731100000|2025-06-12 12:25:00|13587|13586.1|13593.4|13588.9|13593.4|13591.9|13585.9|13584.8|229
1749731400000|2025-06-12 12:30:00|13594.6|13589.7|13602.4|13601.5|13611.1|13609.6|13594.6|13586.6|430
1749731700000|2025-06-12 12:35:00|13601.9|13601|13614.5|13613.6|13615.3|13614|13601.4|13600.5|361
1749732000000|2025-06-12 12:40:00|13614.6|13613.7|13618.4|13617.5|13619.9|13619|13610|13609.1|320
1749732300000|2025-06-12 12:45:00|13618.6|13617.7|13612.3|13610.8|13618.7|13617.8|13608.6|13607.3|351
1749732600000|2025-06-12 12:50:00|13612.5|13611.6|13611.9|13611|13613.8|13612.9|13608.2|13607.1|328
1749732900000|2025-06-12 12:55:00|13612|13611.1|13610.9|13610|13615.3|13614.4|13610.4|13609.5|309
1749733200000|2025-06-12 13:00:00|13610.4|13609.5|13618.3|13617.4|13618.9|13618|13610.4|13609.5|326
1749733500000|2025-06-12 13:05:00|13617.8|13616.9|13615.3|13614.4|13624|13623.1|13612.7|13611.8|288
1749733800000|2025-06-12 13:10:00|13615.2|13614.3|13603.5|13602.6|13615.5|13614.6|13603.5|13602.6|309
1749734100000|2025-06-12 13:15:00|13603.1|13602.2|13603.8|13602.9|13606.5|13605.6|13601.7|13600.8|226
1749734400000|2025-06-12 13:20:00|13603.7|13602.8|13598.7|13597.8|13604.2|13603.1|13597.6|13596.7|239
1749734700000|2025-06-12 13:25:00|13598.2|13597.3|13599.8|13598.9|13600|13599.1|13594.5|13593.6|209
1749735000000|2025-06-12 13:30:00|13599.9|13599|13604.1|13603.2|13605.4|13604.5|13598.9|13598|269
1749735300000|2025-06-12 13:35:00|13604.2|13603.3|13601.6|13599.4|13610.6|13609.7|13601.6|13599.4|391
1749735600000|2025-06-12 13:40:00|13602|13600.5|13610|13609.1|13611.1|13610.2|13601.4|13600|280
1749735900000|2025-06-12 13:45:00|13609.8|13608.9|13595.9|13595|13609.8|13608.9|13595.9|13595|256
1749736200000|2025-06-12 13:50:00|13596.1|13595.2|13592.9|13592|13599.5|13598.6|13590.5|13589.6|277
1749736500000|2025-06-12 13:55:00|13593|13592.1|13596.1|13595.2|13596.2|13595.3|13588.5|13587.6|282
1749736800000|2025-06-12 14:00:00|13596.3|13595.4|13598|13597.1|13599.9|13599|13595.2|13594.3|318
1749737100000|2025-06-12 14:05:00|13598.2|13597.3|13604|13603.1|13606|13604.5|13594|13593.1|295
1749737400000|2025-06-12 14:10:00|13603.8|13602.9|13604|13603.1|13605.2|13604.3|13596.7|13595.8|265
1749737700000|2025-06-12 14:15:00|13603.7|13602.8|13605.9|13605|13607.7|13606.8|13601.8|13600.9|204
1749738000000|2025-06-12 14:20:00|13605.8|13604.9|13605.7|13604.8|13608|13607.1|13602|13601.1|238
1749738300000|2025-06-12 14:25:00|13605.6|13604.7|13599.7|13598.8|13605.6|13604.7|13599.3|13598.4|225
1749738600000|2025-06-12 14:30:00|13599.8|13598.9|13601.1|13600.2|13604.5|13603.6|13599.8|13598.9|244
1749738900000|2025-06-12 14:35:00|13600.8|13599.9|13602|13601.1|13604.6|13603.7|13600.8|13599.9|159
1749739200000|2025-06-12 14:40:00|13602.2|13601.3|13602.7|13601.8|13607.8|13606.9|13601.8|13600.6|225
1749739500000|2025-06-12 14:45:00|13603.1|13602.2|13602.9|13601.4|13606.6|13605.7|13599.1|13597.6|223
1749739800000|2025-06-12 14:50:00|13602.5|13601.6|13599.2|13598.3|13604.5|13603|13598.3|13597.3|291
1749740100000|2025-06-12 14:55:00|13599.1|13598.2|13594.5|13593.6|13600.3|13599.3|13594.4|13593.5|258
1749740400000|2025-06-12 15:00:00|13594.6|13593.7|13591.9|13591|13597.3|13595.8|13591.9|13591|262
1749740700000|2025-06-12 15:05:00|13591.5|13590.6|13592.3|13590.8|13593.2|13592.3|13589.9|13589|302
1749741000000|2025-06-12 15:10:00|13592.2|13590.7|13587.7|13586.8|13592.3|13591.4|13585.7|13584.8|258
1749741300000|2025-06-12 15:15:00|13587.8|13586.9|13588.1|13587.2|13589.2|13588.3|13582.9|13582|254
1749741600000|2025-06-12 15:20:00|13588|13587.1|13584.7|13583.2|13591.3|13590.4|13584.6|13583.1|292
1749741900000|2025-06-12 15:25:00|13585.1|13583.6|13586.5|13585.6|13590.5|13589.6|13583.7|13582.2|218
1749742200000|2025-06-12 15:30:00|13586.8|13585.9|13588.5|13587.6|13589.8|13588.9|13585.7|13584.8|263
1749742500000|2025-06-12 15:35:00|13588.9|13588|13587.9|13587|13590.4|13589.5|13585.7|13584.4|202
1749742800000|2025-06-12 15:40:00|13587.8|13586.9|13585.3|13584.4|13588.8|13587.9|13583.6|13582.1|217
1749743100000|2025-06-12 15:45:00|13585.2|13584.3|13588.6|13587.7|13591.7|13590.8|13584.8|13583.9|199
1749743400000|2025-06-12 15:50:00|13588.8|13587.9|13589.8|13588.9|13589.9|13589|13586.6|13585.7|194
1749743700000|2025-06-12 15:55:00|13589.9|13589|13586.7|13585.8|13591.6|13590.7|13586|13585.1|190
1749744000000|2025-06-12 16:00:00|13586.8|13585.9|13584.9|13584|13587.6|13586.7|13582.7|13581.8|244
1749744300000|2025-06-12 16:05:00|13585.1|13584.2|13588.8|13587.9|13589|13587.9|13584.5|13583.6|186
1749744600000|2025-06-12 16:10:00|13588.9|13588|13589.3|13588.4|13590.7|13589.8|13584.8|13583.9|192
1749744900000|2025-06-12 16:15:00|13589.2|13588.3|13591.5|13590.6|13592.5|13591.1|13588.3|13587.4|226
1749745200000|2025-06-12 16:20:00|13591.3|13590.4|13587.7|13586.8|13591.8|13590.6|13587.7|13586.8|182
1749745500000|2025-06-12 16:25:00|13587.5|13586.6|13586.7|13585.8|13589.9|13589|13586.1|13585.2|162
1749745800000|2025-06-12 16:30:00|13586.8|13585.9|13587.6|13586.7|13589.7|13588.8|13585.6|13584.7|207
1749746100000|2025-06-12 16:35:00|13587.7|13586.8|13588.2|13586.7|13590.1|13589.2|13586.9|13586|167
1749746400000|2025-06-12 16:40:00|13587.8|13586.9|13587.7|13586.8|13589.9|13588.8|13586.1|13585.2|162
1749746700000|2025-06-12 16:45:00|13587.4|13586.5|13584.8|13583.3|13588.1|13587.2|13583.7|13582.6|196
1749747000000|2025-06-12 16:50:00|13584.9|13583.4|13588.1|13587.2|13588.6|13587.7|13584.2|13582.8|159
1749747300000|2025-06-12 16:55:00|13588.3|13587.4|13592|13591.1|13592.7|13591.6|13587.3|13586.4|170
1749747600000|2025-06-12 17:00:00|13591.7|13590.8|13591|13590.1|13596.4|13595.5|13590.2|13589.3|166
1749747900000|2025-06-12 17:05:00|13591.2|13590.3|13592.1|13591.2|13592.7|13591.8|13590.7|13589.8|112
1749748200000|2025-06-12 17:10:00|13592.6|13591.7|13590.6|13589.7|13593.9|13593|13587.6|13586.7|119
1749748500000|2025-06-12 17:15:00|13590.4|13589.5|13588.6|13587.7|13591.5|13590.6|13588.1|13587.2|109
1749748800000|2025-06-12 17:20:00|13588.5|13587.6|13586|13585.1|13588.5|13587.6|13584.4|13583.5|149
1749749100000|2025-06-12 17:25:00|13585.7|13584.8|13589.9|13589|13590.7|13589.8|13585.3|13584.4|104
1749749400000|2025-06-12 17:30:00|13590|13589.1|13594|13593.1|13594|13593.1|13589.9|13589|123
1749749700000|2025-06-12 17:35:00|13594.1|13593.2|13591.8|13590.9|13594.6|13593.2|13589.4|13587.9|139
1749750000000|2025-06-12 17:40:00|13591.7|13590.8|13592.3|13591.4|13595|13594|13589.9|13589|120
1749750300000|2025-06-12 17:45:00|13592.2|13591.3|13592.8|13591.9|13592.9|13592|13589.2|13588.3|114
1749750600000|2025-06-12 17:50:00|13592.9|13592|13592.8|13591.9|13593.4|13592.5|13592|13591.1|93
1749750900000|2025-06-12 17:55:00|13592.7|13591.8|13591.4|13590.5|13593|13592.1|13589.9|13589|103
1749751200000|2025-06-12 18:00:00|13590.9|13590|13587.4|13586.5|13590.9|13590|13586.8|13585.9|175
1749751500000|2025-06-12 18:05:00|13587.3|13586.4|13591.2|13589.7|13593.5|13592.6|13587.2|13586.2|144
1749751800000|2025-06-12 18:10:00|13591.1|13589.6|13593.3|13591.8|13593.3|13591.8|13589.9|13588.9|77
1749752100000|2025-06-12 18:15:00|13593.7|13592.2|13594.5|13593.6|13595.8|13594.5|13593.3|13592.2|109
1749752400000|2025-06-12 18:20:00|13594.4|13593.5|13595.3|13594.4|13595.8|13594.5|13594.2|13593.2|81
1749752700000|2025-06-12 18:25:00|13595.1|13594.2|13594.9|13594|13596.4|13595|13594.1|13593.2|108
1749753000000|2025-06-12 18:30:00|13595|13594.1|13593.7|13592.8|13596.1|13595.2|13593.6|13592.7|60
1749753300000|2025-06-12 18:35:00|13594|13593.1|13590.6|13589.7|13596.7|13595.8|13590.1|13589.2|69
1749753600000|2025-06-12 18:40:00|13590.8|13589.9|13594.1|13593.2|13595.3|13594.4|13590.8|13589.9|85
1749753900000|2025-06-12 18:45:00|13594|13593.1|13595.2|13594.3|13596|13594.8|13593.9|13593|80
1749754200000|2025-06-12 18:50:00|13595.1|13594.2|13596|13595.1|13596.8|13595.6|13594.8|13593.9|65
1749754500000|2025-06-12 18:55:00|13595.9|13595|13596.8|13595.9|13597.5|13596.6|13595.1|13594.2|107
1749754800000|2025-06-12 19:00:00|13596.5|13595.6|13595.5|13594.6|13596.5|13595.6|13594.1|13593.2|106
1749755100000|2025-06-12 19:05:00|13595.6|13594.7|13597.5|13596.6|13597.7|13596.8|13594.8|13593.9|71
1749755400000|2025-06-12 19:10:00|13597.3|13596.4|13597.4|13596.5|13597.8|13596.9|13596.5|13595.6|49
1749755700000|2025-06-12 19:15:00|13597.5|13596.6|13596.8|13595.9|13598.3|13597.4|13596.6|13595.7|67
1749756000000|2025-06-12 19:20:00|13596.7|13595.8|13596.8|13595.9|13597.4|13596.5|13596.3|13595.4|51
1749756300000|2025-06-12 19:25:00|13596.9|13596|13597.3|13596.4|13598.1|13597.2|13596.8|13595.9|80
1749756600000|2025-06-12 19:30:00|13597.1|13596.2|13598.7|13597.8|13598.8|13597.9|13597.1|13596.1|67
1749756900000|2025-06-12 19:35:00|13598.8|13597.9|13601.1|13599.6|13601.1|13599.6|13597.8|13596.9|60
1749757200000|2025-06-12 19:40:00|13601|13599.5|13602.7|13601.8|13603.9|13603|13599.8|13598.9|94
1749757500000|2025-06-12 19:45:00|13602.6|13601.7|13600.7|13599.8|13604.3|13603.2|13600.2|13599.3|89
1749757800000|2025-06-12 19:50:00|13600.6|13599.7|13604.8|13603.9|13604.8|13603.9|13600.6|13599.7|93
1749758100000|2025-06-12 19:55:00|13604.7|13603.8|13603.7|13602.2|13605.2|13604.2|13603.2|13602.2|94
1749758400000|2025-06-12 20:00:00|13603.6|13602.1|13602.5|13601.6|13603.6|13602.5|13601.6|13600.6|84
1749758700000|2025-06-12 20:05:00|13602.6|13601.1|13604.1|13603.2|13605.2|13604.1|13602.1|13600.6|81
1749759000000|2025-06-12 20:10:00|13604.3|13603.4|13605.3|13603.8|13606|13605.1|13604.3|13603.3|50
1749759300000|2025-06-12 20:15:00|13605.4|13603.9|13605|13604.1|13605.8|13604.6|13604.6|13603.6|45
1749759600000|2025-06-12 20:20:00|13604.9|13604|13605.8|13604.9|13607.5|13606.2|13604.9|13604|52
1749759900000|2025-06-12 20:25:00|13606|13605.1|13606|13605.1|13606.7|13605.5|13605.6|13604.5|54
1749760200000|2025-06-12 20:30:00|13605.8|13604.9|13606.8|13605.9|13607|13605.9|13605.4|13604.5|41
1749760500000|2025-06-12 20:35:00|13607.1|13606.2|13613.3|13612.4|13614|13613.1|13607.1|13606.2|86
1749760800000|2025-06-12 20:40:00|13613.2|13612.3|13615.3|13613.8|13615.3|13613.9|13612.5|13611.6|48
1749761100000|2025-06-12 20:45:00|13615.4|13613.9|13614.3|13612.8|13616.4|13614.9|13614.3|13612.8|83
1749761400000|2025-06-12 20:50:00|13614.2|13612.7|13616.2|13614.7|13616.3|13614.8|13614.1|13612.6|74
1749761700000|2025-06-12 20:55:00|13616.7|13614.3|13616.3|13609.1|13617.5|13614.4|13614.4|13608.8|195
1749762000000|2025-06-12 21:00:00|13619.3|13609.7|13616.3|13604.4|13619.3|13609.7|13614.8|13602.9|11
1749762300000|2025-06-12 21:05:00|13612.6|13600.7|13620.4|13608.5|13624.2|13612.3|13610.4|13598.5|90
1749762600000|2025-06-12 21:10:00|13620.6|13608.7|13618.3|13606.4|13620.6|13608.7|13617.1|13605.2|16
1749762900000|2025-06-12 21:15:00|13619.2|13607.3|13618.3|13606.4|13619.2|13607.3|13618.2|13606.3|6
1749763200000|2025-06-12 21:20:00|13618.2|13606.3|13618.5|13607.5|13618.8|13607.9|13617|13606.3|28
1749763500000|2025-06-12 21:25:00|13618.4|13607.4|13621.5|13609.6|13622.2|13610.3|13618.4|13607.4|25
1749763800000|2025-06-12 21:30:00|13621.6|13609.7|13621.8|13609.9|13621.8|13609.9|13621.5|13609.6|21
1749764100000|2025-06-12 21:35:00|13621.7|13609.8|13621.8|13609.9|13622|13610.1|13621.7|13609.8|29
1749764400000|2025-06-12 21:40:00|13621.7|13609.8|13622.2|13610.3|13623.1|13611.2|13621.7|13609.8|58
1749764700000|2025-06-12 21:45:00|13622.1|13610.2|13622.3|13610.4|13622.5|13610.6|13622.1|13610.2|25
1749765000000|2025-06-12 21:50:00|13622.4|13610.5|13622.4|13610.5|13622.5|13610.6|13622.3|13610.4|35
1749765300000|2025-06-12 21:55:00|13622.6|13610.7|13623.5|13611.6|13624.6|13612.7|13622.4|13610.5|82
1749765600000|2025-06-12 22:00:00|13623.7|13611.8|13624.1|13618|13624.8|13619.4|13621.2|13610.9|80
1749765900000|2025-06-12 22:05:00|13623.6|13618.5|13621.5|13619.4|13623.6|13619.4|13620.2|13617.7|69
1749766200000|2025-06-12 22:10:00|13621.7|13619.3|13621.2|13619.1|13622.5|13620.1|13620.1|13618.1|105
1749766500000|2025-06-12 22:15:00|13621.3|13619.2|13619.3|13617.8|13621.3|13619.4|13619.2|13617.7|58
1749766800000|2025-06-12 22:20:00|13619.2|13617.7|13618.9|13617.4|13619.9|13618.4|13618.6|13617|74
1749767100000|2025-06-12 22:25:00|13619|13617.5|13618|13616.5|13619.3|13617.8|13618|13616.5|57
1749767400000|2025-06-12 22:30:00|13618.2|13616.7|13615|13613.5|13618.8|13617.3|13615|13613.5|47
1749767700000|2025-06-12 22:35:00|13614.9|13613.4|13614.3|13612.8|13616|13614.5|13614.2|13612.7|59
1749768000000|2025-06-12 22:40:00|13613.9|13612.4|13614.7|13613.2|13615.3|13613.5|13613.5|13612|22
1749768300000|2025-06-12 22:45:00|13614.9|13613.4|13614.5|13612.1|13615.7|13614.2|13614|13612.1|50
1749768600000|2025-06-12 22:50:00|13614.8|13612.6|13615.6|13612.8|13616.1|13614.5|13614.6|13612.6|60
1749768900000|2025-06-12 22:55:00|13615.7|13613.1|13618|13616.5|13618.6|13617.1|13614.7|13612.2|86
1749769200000|2025-06-12 23:00:00|13618.2|13616.7|13615.6|13614.1|13618.2|13616.7|13613.8|13612.3|81
1749769500000|2025-06-12 23:05:00|13615.9|13614.4|13616.7|13615.2|13617.4|13615.9|13615.4|13613.9|69
1749769800000|2025-06-12 23:10:00|13616.8|13615.3|13617.3|13616.4|13618.6|13617.6|13616.8|13615.3|68
1749770100000|2025-06-12 23:15:00|13616.9|13616|13618.5|13617|13619.2|13618.3|13616.7|13615.8|64
1749770400000|2025-06-12 23:20:00|13618.4|13616.9|13619|13618.1|13619.1|13618.2|13617.2|13616.3|46
1749770700000|2025-06-12 23:25:00|13618.7|13617.8|13619|13618.1|13619|13618.1|13617.5|13616|61
1749771000000|2025-06-12 23:30:00|13619.2|13618.3|13620.2|13618.7|13620.4|13619.2|13618.8|13617.9|41
1749771300000|2025-06-12 23:35:00|13620.1|13618.6|13620.1|13619.2|13620.2|13619.2|13618.6|13617.4|35
1749771600000|2025-06-12 23:40:00|13620|13619.1|13622.4|13620.9|13623.3|13621.8|13619.4|13618.4|159
1749771900000|2025-06-12 23:45:00|13622.8|13621.3|13623.3|13621.8|13623.4|13621.9|13620.6|13619.1|104
1749772200000|2025-06-12 23:50:00|13622.9|13621.4|13624.8|13623.3|13625.4|13623.9|13621.9|13620.4|70
1749772500000|2025-06-12 23:55:00|13625.4|13623.9|13629.7|13628.2|13631.3|13629.8|13625.4|13623.9|146
1749686400000|2025-06-12 00:00:00|13568.5|13567.6|13565.6|13564.7|13572|13571.1|13564.7|13563.8|193
1749686700000|2025-06-12 00:05:00|13565.4|13564.5|13564.4|13562.9|13567.5|13566|13563.6|13562.1|189
1749687000000|2025-06-12 00:10:00|13564.5|13563|13564.7|13563.8|13566.8|13565.9|13563.4|13562.2|193
1749687300000|2025-06-12 00:15:00|13563.9|13563|13564.5|13563|13565|13564.1|13563.6|13562.2|140
1749687600000|2025-06-12 00:20:00|13564.3|13562.8|13568.9|13567.4|13569.1|13567.6|13563.4|13561.9|145
1749687900000|2025-06-12 00:25:00|13569|13567.5|13575|13573.5|13575.2|13573.7|13569|13567.5|175
1749688200000|2025-06-12 00:30:00|13575.1|13573.6|13570.1|13568.6|13575.3|13573.8|13569.2|13567.7|170
1749688500000|2025-06-12 00:35:00|13570.2|13568.7|13574.2|13572.7|13575.2|13573.7|13569.6|13568.1|214
1749688800000|2025-06-12 00:40:00|13574.4|13572.9|13581.3|13579.8|13582.3|13580.8|13574.4|13572.9|226
1749689100000|2025-06-12 00:45:00|13581.5|13580|13587.9|13586.4|13587.9|13586.4|13579.9|13578.4|148
1749689400000|2025-06-12 00:50:00|13588.2|13586.7|13587.5|13586|13589.2|13587.7|13586.3|13584.8|189
1749689700000|2025-06-12 00:55:00|13587.4|13585.9|13584.3|13582.8|13588.4|13586.9|13583.7|13582.2|127
1749690000000|2025-06-12 01:00:00|13583.6|13582.1|13583.8|13582.3|13584.3|13582.8|13580.1|13578.6|177
1749690300000|2025-06-12 01:05:00|13584|13582.5|13584.8|13581.8|13586.5|13585|13583.8|13581.6|202
1749690600000|2025-06-12 01:10:00|13584.7|13581.9|13587.5|13585.1|13589.9|13587.3|13584.7|13581.7|296
1749690900000|2025-06-12 01:15:00|13587.6|13585.2|13589.6|13588.7|13591.5|13590|13587.3|13585.2|204
1749691200000|2025-06-12 01:20:00|13589.7|13588.8|13590.7|13589.8|13592.9|13592|13587|13586.1|160
1749691500000|2025-06-12 01:25:00|13590.8|13589.9|13591.7|13590.8|13593.7|13592.8|13590.8|13589.9|176
1749691800000|2025-06-12 01:30:00|13591.6|13590.7|13593.5|13592.6|13593.5|13592.6|13588.3|13587.4|165
1749692100000|2025-06-12 01:35:00|13593.8|13592.9|13591.9|13591|13593.9|13593|13590.7|13589.8|154
1749692400000|2025-06-12 01:40:00|13591.6|13590.7|13582.9|13581.4|13591.8|13590.9|13581.9|13579.8|200
1749692700000|2025-06-12 01:45:00|13582.8|13581.3|13585.3|13583.8|13587.2|13585.7|13582.5|13580.5|235
1749693000000|2025-06-12 01:50:00|13585.1|13583.6|13584.2|13582.7|13587.1|13585.6|13583.7|13582.2|149
1749693300000|2025-06-12 01:55:00|13584.3|13583.3|13583.8|13582.9|13584.6|13583.7|13581.2|13579.9|142
1749693600000|2025-06-12 02:00:00|13583.7|13582.8|13579.2|13578.3|13584|13583.1|13579.1|13578.2|155
1749693900000|2025-06-12 02:05:00|13579.1|13578.2|13570.8|13569.9|13579.3|13578.4|13570.6|13569.7|107
1749694200000|2025-06-12 02:10:00|13570.9|13570|13570.5|13569.6|13573.3|13572.4|13569.8|13568.9|146
1749694500000|2025-06-12 02:15:00|13569.9|13569|13575.2|13574.3|13575.7|13574.3|13569.7|13568.8|131
1749694800000|2025-06-12 02:20:00|13575.1|13574.2|13575.5|13574|13578.8|13577.3|13573.9|13572.4|142
1749695100000|2025-06-12 02:25:00|13575.4|13573.9|13578.1|13576.6|13578.7|13577.8|13574.1|13573.1|143
1749695400000|2025-06-12 02:30:00|13577.8|13576.9|13576.4|13574.9|13579.9|13578.4|13575.2|13573.7|176
1749695700000|2025-06-12 02:35:00|13576.3|13574.8|13577.1|13576.2|13577.3|13576.4|13574.2|13572.7|120
1749696000000|2025-06-12 02:40:00|13577|13576.1|13575.1|13573.6|13577.3|13576.4|13574.3|13573.3|111
1749696300000|2025-06-12 02:45:00|13575.2|13573.7|13571.1|13569.6|13575.2|13573.7|13570.5|13569.5|97
1749696600000|2025-06-12 02:50:00|13571.2|13569.7|13571.6|13570.7|13572|13570.7|13568|13566.5|117
1749696900000|2025-06-12 02:55:00|13571.7|13570.8|13573.7|13572.8|13574.1|13573.2|13571.7|13570.8|128
1749697200000|2025-06-12 03:00:00|13573.6|13572.7|13575|13573.5|13576.9|13575.7|13573|13572.1|121
1749697500000|2025-06-12 03:05:00|13575.4|13573.9|13578.7|13577.2|13579.3|13577.9|13575.4|13573.9|97
1749697800000|2025-06-12 03:10:00|13578.4|13576.9|13580.4|13579.5|13582.5|13581.6|13578|13576.9|117
1749698100000|2025-06-12 03:15:00|13579.9|13579|13577.7|13576.8|13580.1|13579.2|13577.6|13576.7|69
1749698400000|2025-06-12 03:20:00|13578.2|13577.3|13578.6|13577.7|13579.6|13578.7|13574.8|13573.9|86
1749698700000|2025-06-12 03:25:00|13578.8|13577.9|13580.1|13578.6|13580.9|13579.3|13578.7|13577|124
1749699000000|2025-06-12 03:30:00|13580.4|13578.2|13580.6|13579.7|13584.4|13583.2|13579.7|13577.8|155
1749699300000|2025-06-12 03:35:00|13581.2|13580.3|13586.1|13584.6|13586.6|13585.1|13581|13580.1|150
1749699600000|2025-06-12 03:40:00|13585.9|13584.4|13583.3|13582.4|13585.9|13584.5|13582.7|13581.3|115
1749699900000|2025-06-12 03:45:00|13583.4|13582.5|13583.7|13582.8|13585.6|13584.7|13583.4|13582.5|94
1749700200000|2025-06-12 03:50:00|13583.4|13582.5|13583.5|13582.6|13584.4|13583.5|13581.7|13580.8|148
1749700500000|2025-06-12 03:55:00|13583.2|13582.3|13584|13583.1|13584.2|13583.3|13582.5|13581.6|122
1749700800000|2025-06-12 04:00:00|13583.7|13582.8|13579.9|13579|13584.1|13582.8|13579.3|13578.4|138
1749701100000|2025-06-12 04:05:00|13580.7|13579.8|13578.9|13578|13580.9|13579.8|13578|13576.5|85
1749701400000|2025-06-12 04:10:00|13579|13578.1|13579.3|13578.4|13579.6|13578.7|13577.7|13576.4|119
1749701700000|2025-06-12 04:15:00|13579.2|13578.3|13581.2|13580.3|13581.9|13580.7|13579|13578.1|99
1749702000000|2025-06-12 04:20:00|13581.3|13580.4|13583.8|13582.9|13585|13583.5|13581|13580.1|88
1749702300000|2025-06-12 04:25:00|13583.3|13582.4|13583.3|13581.8|13584.7|13583.2|13581.9|13581|111
1749702600000|2025-06-12 04:30:00|13583.2|13581.7|13581.8|13580.9|13583.3|13582.1|13580.9|13579.4|77
1749702900000|2025-06-12 04:35:00|13582.1|13580.6|13582.5|13581|13583.2|13581.7|13581|13579.8|95
1749703200000|2025-06-12 04:40:00|13582.2|13580.7|13584|13583.1|13584.2|13583.3|13581.5|13580.3|103
1749703500000|2025-06-12 04:45:00|13584.3|13583.4|13584.2|13582.7|13585.6|13584.7|13583.1|13582.2|92
1749703800000|2025-06-12 04:50:00|13584.6|13583.7|13585.6|13584.7|13585.9|13585|13583.9|13583|103
1749704100000|2025-06-12 04:55:00|13585.7|13584.8|13582.9|13582|13586.4|13585.5|13582.6|13581.7|118
1749704400000|2025-06-12 05:00:00|13582.3|13581.4|13580.2|13579.3|13582.3|13581.4|13578.5|13577.6|145
1749704700000|2025-06-12 05:05:00|13580.1|13579.2|13582.5|13581.6|13583.1|13582.2|13579.7|13578.8|98
1749705000000|2025-06-12 05:10:00|13582.6|13581.7|13580.9|13580|13583.2|13582.3|13580.5|13579.6|97
1749705300000|2025-06-12 05:15:00|13581|13580.1|13582.3|13581.4|13582.7|13581.8|13579.9|13579|92
1749705600000|2025-06-12 05:20:00|13582.2|13581.3|13589.5|13588.6|13590|13589.1|13582.1|13581.2|131
1749705900000|2025-06-12 05:25:00|13589.6|13588.7|13589.7|13588.8|13589.8|13588.9|13587.1|13585.8|130
1749706200000|2025-06-12 05:30:00|13589.8|13588.9|13587.2|13585.7|13590.3|13589.4|13586|13584.8|134
1749706500000|2025-06-12 05:35:00|13586.7|13585.8|13587.2|13585.7|13588|13586.9|13585.6|13584.3|101
1749706800000|2025-06-12 05:40:00|13587.4|13585.9|13587.6|13586.7|13588.3|13586.9|13585.6|13584.3|137
1749707100000|2025-06-12 05:45:00|13587.5|13586.6|13589.4|13588.5|13590.5|13589.4|13587.5|13586.6|113
1749707400000|2025-06-12 05:50:00|13589.3|13588.4|13586|13585.1|13589.5|13588.6|13586|13585.1|146
1749707700000|2025-06-12 05:55:00|13586.1|13585.2|13590.4|13586.6|13590.4|13588.9|13586.1|13585.2|187
1749708000000|2025-06-12 06:00:00|13592.3|13581.3|13566.6|13565.7|13592.3|13581.3|13566.3|13565.4|324
1749708300000|2025-06-12 06:05:00|13566.7|13565.8|13559.5|13558.6|13567.8|13566.9|13559.5|13558.6|256
1749708600000|2025-06-12 06:10:00|13559.6|13558.7|13560.8|13559.9|13563.8|13562.5|13556.9|13556|277
1749708900000|2025-06-12 06:15:00|13560.9|13560|13557.2|13556.3|13561.9|13560.4|13556.7|13555.8|258
1749709200000|2025-06-12 06:20:00|13557.4|13556.5|13563.4|13562.5|13564.9|13564|13557.4|13556.3|222
1749709500000|2025-06-12 06:25:00|13563.5|13562.6|13563.9|13562.4|13564.1|13562.9|13560.6|13559.2|197
1749709800000|2025-06-12 06:30:00|13564|13562.5|13559.9|13559|13565.7|13564.5|13558.1|13557.2|223
1749710100000|2025-06-12 06:35:00|13560.1|13558.6|13567|13566.1|13568|13567.1|13559.9|13558.5|219
1749710400000|2025-06-12 06:40:00|13566.9|13566|13565.4|13563.9|13567.8|13566.3|13563.6|13562.6|183
1749710700000|2025-06-12 06:45:00|13565.1|13563.6|13563.3|13562.4|13566.7|13565.8|13562.8|13561.8|171
1749711000000|2025-06-12 06:50:00|13563.2|13562.3|13564.7|13563.2|13565.8|13564.4|13559|13558.1|221
1749711300000|2025-06-12 06:55:00|13564.2|13563.3|13565.5|13564|13568.9|13567.8|13563.1|13562.2|251
1749711600000|2025-06-12 07:00:00|13565.4|13563.9|13558.5|13557.6|13565.4|13563.9|13556.8|13555.9|342
1749711900000|2025-06-12 07:05:00|13558.3|13557.4|13553.1|13552.2|13559.8|13558.9|13553.1|13552.2|255
1749712200000|2025-06-12 07:10:00|13552.8|13551.3|13543.7|13542.8|13553.5|13552.2|13543.2|13542.2|254
1749712500000|2025-06-12 07:15:00|13543.8|13542.9|13546.4|13545.5|13547.7|13546.8|13543.8|13542.9|172
1749712800000|2025-06-12 07:20:00|13546.2|13545.3|13543.2|13542.3|13549|13548.1|13543|13542.1|204
1749713100000|2025-06-12 07:25:00|13542.8|13541.9|13545.6|13544.7|13545.7|13544.8|13541.2|13540.3|214
1749713400000|2025-06-12 07:30:00|13545.7|13544.8|13544.1|13543.2|13548|13547.1|13542.9|13542|178
1749713700000|2025-06-12 07:35:00|13543.9|13543|13537.9|13537|13544|13543.1|13535.1|13533.6|199
1749714000000|2025-06-12 07:40:00|13537.8|13536.9|13529.3|13528.4|13538.3|13537.4|13527.7|13526.8|248
1749714300000|2025-06-12 07:45:00|13529.4|13528.5|13525.9|13525|13530.8|13529.9|13523.4|13522.5|199
1749714600000|2025-06-12 07:50:00|13526|13525.1|13536|13534.5|13538.6|13535.7|13525.3|13524.4|268
1749714900000|2025-06-12 07:55:00|13535.9|13534.4|13543.2|13542.3|13549.9|13548.1|13535.6|13534.1|293
1749715200000|2025-06-12 08:00:00|13543.3|13542.4|13542.5|13541.6|13544.4|13543.2|13539|13538.1|255
1749715500000|2025-06-12 08:05:00|13542.4|13541.5|13543.7|13542.2|13545.4|13544|13540.3|13539.4|250
1749715800000|2025-06-12 08:10:00|13543.6|13542.1|13545.6|13544.7|13545.9|13544.7|13538.6|13537.7|230
1749716100000|2025-06-12 08:15:00|13545.2|13544.3|13546.1|13545.2|13551.3|13550.4|13544.8|13543.9|244
1749716400000|2025-06-12 08:20:00|13546.3|13545.4|13545.1|13544.2|13547.3|13546.4|13542.8|13541.9|205
1749716700000|2025-06-12 08:25:00|13544.9|13544|13546.8|13545.9|13547.3|13546.4|13544.4|13543.5|162
1749717000000|2025-06-12 08:30:00|13546.4|13545.5|13545.6|13544.7|13548|13546.9|13543.3|13542.4|205
1749717300000|2025-06-12 08:35:00|13545.2|13544.3|13545.2|13544.3|13548.5|13547.6|13544.1|13543.2|179
1749717600000|2025-06-12 08:40:00|13545|13544.1|13560.3|13558.8|13560.5|13559|13544.6|13543.7|240
1749717900000|2025-06-12 08:45:00|13560.6|13559.1|13565.8|13564.9|13567.2|13566.3|13557.9|13556.4|230
1749718200000|2025-06-12 08:50:00|13565.5|13564.6|13565|13564.1|13567.8|13566.9|13563.1|13561.5|282
1749718500000|2025-06-12 08:55:00|13565.1|13564.2|13566.5|13565.6|13567.4|13566.3|13562.2|13561.3|221
1749718800000|2025-06-12 09:00:00|13566.7|13565.8|13562.3|13559.6|13568.8|13567.9|13561.1|13559.1|264
1749719100000|2025-06-12 09:05:00|13562.4|13559.5|13564.1|13563.2|13567.5|13566.5|13561.9|13559.2|286
1749719400000|2025-06-12 09:10:00|13564.2|13563.3|13571.8|13570.9|13573.5|13572.5|13564.1|13563.2|245
1749719700000|2025-06-12 09:15:00|13572|13571.1|13571.1|13570.2|13573|13572.1|13568.6|13567.1|188
1749720000000|2025-06-12 09:20:00|13571.7|13570.8|13576.2|13575.3|13576.4|13575.5|13568.2|13567.3|248
1749720300000|2025-06-12 09:25:00|13576|13575.1|13571.4|13569.9|13576.7|13575.3|13570.6|13569.7|167
1749720600000|2025-06-12 09:30:00|13571.3|13569.8|13572.7|13571.8|13573|13572.1|13568.1|13567.2|156
1749720900000|2025-06-12 09:35:00|13572.6|13571.7|13572.3|13570.8|13574.8|13573.9|13570.1|13568.9|167
1749721200000|2025-06-12 09:40:00|13572.5|13571|13569.9|13569|13575.2|13573.7|13569.9|13568.9|138
1749721500000|2025-06-12 09:45:00|13570|13569.1|13572.7|13571.8|13573.1|13572|13568|13567|191
1749721800000|2025-06-12 09:50:00|13572.9|13572|13586.3|13585.4|13586.9|13586|13572.9|13572|276
1749722100000|2025-06-12 09:55:00|13586.4|13585.5|13578.1|13577.2|13587.2|13586.3|13578|13577.1|290
1749722400000|2025-06-12 10:00:00|13578.2|13577.3|13573.2|13572.3|13578.6|13577.7|13572|13570.6|274
1749722700000|2025-06-12 10:05:00|13573.5|13572|13575.8|13574.9|13577.3|13576.2|13573.4|13571.9|228
1749723000000|2025-06-12 10:10:00|13575.7|13574.8|13578.3|13577.4|13582.8|13581.9|13574.8|13573.9|276
1749723300000|2025-06-12 10:15:00|13578.5|13577.6|13584|13583.1|13584.7|13583.8|13576.3|13575.4|256
1749723600000|2025-06-12 10:20:00|13584.1|13583.2|13576.8|13575.9|13584.8|13583.9|13575.7|13574.8|181
1749723900000|2025-06-12 10:25:00|13577.1|13576.2|13582.4|13581.5|13583|13582.1|13574.7|13573.8|222
1749724200000|2025-06-12 10:30:00|13582.5|13581.6|13578.9|13578|13586.9|13586|13577.1|13576.2|268
1749724500000|2025-06-12 10:35:00|13579.2|13578.3|13577.4|13575.9|13584|13583.1|13575|13574.1|230
1749724800000|2025-06-12 10:40:00|13577.1|13575.6|13573.3|13572.4|13580|13579.1|13572.8|13571.9|225
1749725100000|2025-06-12 10:45:00|13573.2|13572.3|13582.3|13581.4|13582.8|13581.9|13572.4|13571.5|250
1749725400000|2025-06-12 10:50:00|13582.2|13581.3|13590.1|13589.2|13598.4|13597.5|13581.5|13580.6|337
1749725700000|2025-06-12 10:55:00|13589.7|13588.8|13590|13589.1|13593.1|13592.2|13587.2|13585.7|255
1749726000000|2025-06-12 11:00:00|13590.1|13589.2|13598.8|13597.9|13598.8|13597.9|13589.1|13588.2|266
1749726300000|2025-06-12 11:05:00|13599.6|13598.1|13596.2|13595.3|13600.1|13598.6|13593.8|13592.6|204
1749726600000|2025-06-12 11:10:00|13596.1|13595.2|13589.2|13587.7|13596.4|13595.4|13588.2|13587.3|249
1749726900000|2025-06-12 11:15:00|13589.1|13587.6|13589.8|13588.9|13592.1|13590.6|13586.2|13585.3|233
1749727200000|2025-06-12 11:20:00|13590|13589.1|13592.2|13591.3|13592.8|13591.9|13587.6|13586.7|209
1749727500000|2025-06-12 11:25:00|13592.3|13591.4|13585.8|13584.9|13593|13592.1|13585.6|13584.7|212
1749727800000|2025-06-12 11:30:00|13585.3|13584.4|13587.9|13587|13592.1|13591.2|13583.8|13582.9|263
1749728100000|2025-06-12 11:35:00|13587.8|13586.9|13581.9|13581|13590.7|13589.8|13581.7|13580.8|230
1749728400000|2025-06-12 11:40:00|13582|13581.1|13582.8|13581.9|13583.6|13582.7|13580.2|13579.3|219
1749728700000|2025-06-12 11:45:00|13582.9|13582|13581|13580.1|13585.1|13584.2|13581|13580.1|168
1749729000000|2025-06-12 11:50:00|13581.1|13580.2|13586|13585.1|13587|13585.5|13579.8|13578.9|206
1749729300000|2025-06-12 11:55:00|13586.1|13585.2|13592.8|13591.9|13592.9|13592|13586.1|13585.2|212
1749729600000|2025-06-12 12:00:00|13593|13592.1|13583.1|13582.2|13594.2|13593.3|13583.1|13582.2|204
1749729900000|2025-06-12 12:05:00|13583.2|13582.3|13580.8|13579.9|13587.2|13586.3|13580.8|13579.9|214
1749730200000|2025-06-12 12:10:00|13580.7|13579.8|13581.6|13580.7|13584.3|13583.4|13580.3|13579.4|210
1749730500000|2025-06-12 12:15:00|13581.8|13580.9|13588.9|13588|13592|13591.1|13581.7|13580.8|249
1749730800000|2025-06-12 12:20:00|13589.3|13588.4|13587.8|13586.9|13591.8|13590.9|13586.5|13585.6|228
1749731100000|2025-06-12 12:25:00|13587|13586.1|13593.4|13588.9|13593.4|13591.9|13585.9|13584.8|229
1749731400000|2025-06-12 12:30:00|13594.6|13589.7|13602.4|13601.5|13611.1|13609.6|13594.6|13586.6|430
1749731700000|2025-06-12 12:35:00|13601.9|13601|13614.5|13613.6|13615.3|13614|13601.4|13600.5|361
1749732000000|2025-06-12 12:40:00|13614.6|13613.7|13618.4|13617.5|13619.9|13619|13610|13609.1|320
1749732300000|2025-06-12 12:45:00|13618.6|13617.7|13612.3|13610.8|13618.7|13617.8|13608.6|13607.3|351
1749732600000|2025-06-12 12:50:00|13612.5|13611.6|13611.9|13611|13613.8|13612.9|13608.2|13607.1|328
1749732900000|2025-06-12 12:55:00|13612|13611.1|13610.9|13610|13615.3|13614.4|13610.4|13609.5|309
1749733200000|2025-06-12 13:00:00|13610.4|13609.5|13618.3|13617.4|13618.9|13618|13610.4|13609.5|326
1749733500000|2025-06-12 13:05:00|13617.8|13616.9|13615.3|13614.4|13624|13623.1|13612.7|13611.8|288
1749733800000|2025-06-12 13:10:00|13615.2|13614.3|13603.5|13602.6|13615.5|13614.6|13603.5|13602.6|309
1749734100000|2025-06-12 13:15:00|13603.1|13602.2|13603.8|13602.9|13606.5|13605.6|13601.7|13600.8|226
1749734400000|2025-06-12 13:20:00|13603.7|13602.8|13598.7|13597.8|13604.2|13603.1|13597.6|13596.7|239
1749734700000|2025-06-12 13:25:00|13598.2|13597.3|13599.8|13598.9|13600|13599.1|13594.5|13593.6|209
1749735000000|2025-06-12 13:30:00|13599.9|13599|13604.1|13603.2|13605.4|13604.5|13598.9|13598|269
1749735300000|2025-06-12 13:35:00|13604.2|13603.3|13601.6|13599.4|13610.6|13609.7|13601.6|13599.4|391
1749735600000|2025-06-12 13:40:00|13602|13600.5|13610|13609.1|13611.1|13610.2|13601.4|13600|280
1749735900000|2025-06-12 13:45:00|13609.8|13608.9|13595.9|13595|13609.8|13608.9|13595.9|13595|256
1749736200000|2025-06-12 13:50:00|13596.1|13595.2|13592.9|13592|13599.5|13598.6|13590.5|13589.6|277
1749736500000|2025-06-12 13:55:00|13593|13592.1|13596.1|13595.2|13596.2|13595.3|13588.5|13587.6|282
1749736800000|2025-06-12 14:00:00|13596.3|13595.4|13598|13597.1|13599.9|13599|13595.2|13594.3|318
1749737100000|2025-06-12 14:05:00|13598.2|13597.3|13604|13603.1|13606|13604.5|13594|13593.1|295
1749737400000|2025-06-12 14:10:00|13603.8|13602.9|13604|13603.1|13605.2|13604.3|13596.7|13595.8|265
1749737700000|2025-06-12 14:15:00|13603.7|13602.8|13605.9|13605|13607.7|13606.8|13601.8|13600.9|204
1749738000000|2025-06-12 14:20:00|13605.8|13604.9|13605.7|13604.8|13608|13607.1|13602|13601.1|238
1749738300000|2025-06-12 14:25:00|13605.6|13604.7|13599.7|13598.8|13605.6|13604.7|13599.3|13598.4|225
1749738600000|2025-06-12 14:30:00|13599.8|13598.9|13601.1|13600.2|13604.5|13603.6|13599.8|13598.9|244
1749738900000|2025-06-12 14:35:00|13600.8|13599.9|13602|13601.1|13604.6|13603.7|13600.8|13599.9|159
1749739200000|2025-06-12 14:40:00|13602.2|13601.3|13602.7|13601.8|13607.8|13606.9|13601.8|13600.6|225
1749739500000|2025-06-12 14:45:00|13603.1|13602.2|13602.9|13601.4|13606.6|13605.7|13599.1|13597.6|223
1749739800000|2025-06-12 14:50:00|13602.5|13601.6|13599.2|13598.3|13604.5|13603|13598.3|13597.3|291
1749740100000|2025-06-12 14:55:00|13599.1|13598.2|13594.5|13593.6|13600.3|13599.3|13594.4|13593.5|258
1749740400000|2025-06-12 15:00:00|13594.6|13593.7|13591.9|13591|13597.3|13595.8|13591.9|13591|262
1749740700000|2025-06-12 15:05:00|13591.5|13590.6|13592.3|13590.8|13593.2|13592.3|13589.9|13589|302
1749741000000|2025-06-12 15:10:00|13592.2|13590.7|13587.7|13586.8|13592.3|13591.4|13585.7|13584.8|258
1749741300000|2025-06-12 15:15:00|13587.8|13586.9|13588.1|13587.2|13589.2|13588.3|13582.9|13582|254
1749741600000|2025-06-12 15:20:00|13588|13587.1|13584.7|13583.2|13591.3|13590.4|13584.6|13583.1|292
1749741900000|2025-06-12 15:25:00|13585.1|13583.6|13586.5|13585.6|13590.5|13589.6|13583.7|13582.2|218
1749742200000|2025-06-12 15:30:00|13586.8|13585.9|13588.5|13587.6|13589.8|13588.9|13585.7|13584.8|263
1749742500000|2025-06-12 15:35:00|13588.9|13588|13587.9|13587|13590.4|13589.5|13585.7|13584.4|202
1749742800000|2025-06-12 15:40:00|13587.8|13586.9|13585.3|13584.4|13588.8|13587.9|13583.6|13582.1|217
1749743100000|2025-06-12 15:45:00|13585.2|13584.3|13588.6|13587.7|13591.7|13590.8|13584.8|13583.9|199
1749743400000|2025-06-12 15:50:00|13588.8|13587.9|13589.8|13588.9|13589.9|13589|13586.6|13585.7|194
1749743700000|2025-06-12 15:55:00|13589.9|13589|13586.7|13585.8|13591.6|13590.7|13586|13585.1|190
1749744000000|2025-06-12 16:00:00|13586.8|13585.9|13584.9|13584|13587.6|13586.7|13582.7|13581.8|244
1749744300000|2025-06-12 16:05:00|13585.1|13584.2|13588.8|13587.9|13589|13587.9|13584.5|13583.6|186
1749744600000|2025-06-12 16:10:00|13588.9|13588|13589.3|13588.4|13590.7|13589.8|13584.8|13583.9|192
1749744900000|2025-06-12 16:15:00|13589.2|13588.3|13591.5|13590.6|13592.5|13591.1|13588.3|13587.4|226
1749745200000|2025-06-12 16:20:00|13591.3|13590.4|13587.7|13586.8|13591.8|13590.6|13587.7|13586.8|182
1749745500000|2025-06-12 16:25:00|13587.5|13586.6|13586.7|13585.8|13589.9|13589|13586.1|13585.2|162
1749745800000|2025-06-12 16:30:00|13586.8|13585.9|13587.6|13586.7|13589.7|13588.8|13585.6|13584.7|207
1749746100000|2025-06-12 16:35:00|13587.7|13586.8|13588.2|13586.7|13590.1|13589.2|13586.9|13586|167
1749746400000|2025-06-12 16:40:00|13587.8|13586.9|13587.7|13586.8|13589.9|13588.8|13586.1|13585.2|162
1749746700000|2025-06-12 16:45:00|13587.4|13586.5|13584.8|13583.3|13588.1|13587.2|13583.7|13582.6|196
1749747000000|2025-06-12 16:50:00|13584.9|13583.4|13588.1|13587.2|13588.6|13587.7|13584.2|13582.8|159
1749747300000|2025-06-12 16:55:00|13588.3|13587.4|13592|13591.1|13592.7|13591.6|13587.3|13586.4|170
1749747600000|2025-06-12 17:00:00|13591.7|13590.8|13591|13590.1|13596.4|13595.5|13590.2|13589.3|166
1749747900000|2025-06-12 17:05:00|13591.2|13590.3|13592.1|13591.2|13592.7|13591.8|13590.7|13589.8|112
1749748200000|2025-06-12 17:10:00|13592.6|13591.7|13590.6|13589.7|13593.9|13593|13587.6|13586.7|119
1749748500000|2025-06-12 17:15:00|13590.4|13589.5|13588.6|13587.7|13591.5|13590.6|13588.1|13587.2|109
1749748800000|2025-06-12 17:20:00|13588.5|13587.6|13586|13585.1|13588.5|13587.6|13584.4|13583.5|149
1749749100000|2025-06-12 17:25:00|13585.7|13584.8|13589.9|13589|13590.7|13589.8|13585.3|13584.4|104
1749749400000|2025-06-12 17:30:00|13590|13589.1|13594|13593.1|13594|13593.1|13589.9|13589|123
1749749700000|2025-06-12 17:35:00|13594.1|13593.2|13591.8|13590.9|13594.6|13593.2|13589.4|13587.9|139
1749750000000|2025-06-12 17:40:00|13591.7|13590.8|13592.3|13591.4|13595|13594|13589.9|13589|120
1749750300000|2025-06-12 17:45:00|13592.2|13591.3|13592.8|13591.9|13592.9|13592|13589.2|13588.3|114
1749750600000|2025-06-12 17:50:00|13592.9|13592|13592.8|13591.9|13593.4|13592.5|13592|13591.1|93
1749750900000|2025-06-12 17:55:00|13592.7|13591.8|13591.4|13590.5|13593|13592.1|13589.9|13589|103
1749751200000|2025-06-12 18:00:00|13590.9|13590|13587.4|13586.5|13590.9|13590|13586.8|13585.9|175
1749751500000|2025-06-12 18:05:00|13587.3|13586.4|13591.2|13589.7|13593.5|13592.6|13587.2|13586.2|144
1749751800000|2025-06-12 18:10:00|13591.1|13589.6|13593.3|13591.8|13593.3|13591.8|13589.9|13588.9|77
1749752100000|2025-06-12 18:15:00|13593.7|13592.2|13594.5|13593.6|13595.8|13594.5|13593.3|13592.2|109
1749752400000|2025-06-12 18:20:00|13594.4|13593.5|13595.3|13594.4|13595.8|13594.5|13594.2|13593.2|81
1749752700000|2025-06-12 18:25:00|13595.1|13594.2|13594.9|13594|13596.4|13595|13594.1|13593.2|108
1749753000000|2025-06-12 18:30:00|13595|13594.1|13593.7|13592.8|13596.1|13595.2|13593.6|13592.7|60
1749753300000|2025-06-12 18:35:00|13594|13593.1|13590.6|13589.7|13596.7|13595.8|13590.1|13589.2|69
1749753600000|2025-06-12 18:40:00|13590.8|13589.9|13594.1|13593.2|13595.3|13594.4|13590.8|13589.9|85
1749753900000|2025-06-12 18:45:00|13594|13593.1|13595.2|13594.3|13596|13594.8|13593.9|13593|80
1749754200000|2025-06-12 18:50:00|13595.1|13594.2|13596|13595.1|13596.8|13595.6|13594.8|13593.9|65
1749754500000|2025-06-12 18:55:00|13595.9|13595|13596.8|13595.9|13597.5|13596.6|13595.1|13594.2|107
1749754800000|2025-06-12 19:00:00|13596.5|13595.6|13595.5|13594.6|13596.5|13595.6|13594.1|13593.2|106
1749755100000|2025-06-12 19:05:00|13595.6|13594.7|13597.5|13596.6|13597.7|13596.8|13594.8|13593.9|71
1749755400000|2025-06-12 19:10:00|13597.3|13596.4|13597.4|13596.5|13597.8|13596.9|13596.5|13595.6|49
1749755700000|2025-06-12 19:15:00|13597.5|13596.6|13596.8|13595.9|13598.3|13597.4|13596.6|13595.7|67
1749756000000|2025-06-12 19:20:00|13596.7|13595.8|13596.8|13595.9|13597.4|13596.5|13596.3|13595.4|51
1749756300000|2025-06-12 19:25:00|13596.9|13596|13597.3|13596.4|13598.1|13597.2|13596.8|13595.9|80
1749756600000|2025-06-12 19:30:00|13597.1|13596.2|13598.7|13597.8|13598.8|13597.9|13597.1|13596.1|67
1749756900000|2025-06-12 19:35:00|13598.8|13597.9|13601.1|13599.6|13601.1|13599.6|13597.8|13596.9|60
1749757200000|2025-06-12 19:40:00|13601|13599.5|13602.7|13601.8|13603.9|13603|13599.8|13598.9|94
1749757500000|2025-06-12 19:45:00|13602.6|13601.7|13600.7|13599.8|13604.3|13603.2|13600.2|13599.3|89
1749757800000|2025-06-12 19:50:00|13600.6|13599.7|13604.8|13603.9|13604.8|13603.9|13600.6|13599.7|93
1749758100000|2025-06-12 19:55:00|13604.7|13603.8|13603.7|13602.2|13605.2|13604.2|13603.2|13602.2|94
1749758400000|2025-06-12 20:00:00|13603.6|13602.1|13602.5|13601.6|13603.6|13602.5|13601.6|13600.6|84
1749758700000|2025-06-12 20:05:00|13602.6|13601.1|13604.1|13603.2|13605.2|13604.1|13602.1|13600.6|81
1749759000000|2025-06-12 20:10:00|13604.3|13603.4|13605.3|13603.8|13606|13605.1|13604.3|13603.3|50
1749759300000|2025-06-12 20:15:00|13605.4|13603.9|13605|13604.1|13605.8|13604.6|13604.6|13603.6|45
1749759600000|2025-06-12 20:20:00|13604.9|13604|13605.8|13604.9|13607.5|13606.2|13604.9|13604|52
1749759900000|2025-06-12 20:25:00|13606|13605.1|13606|13605.1|13606.7|13605.5|13605.6|13604.5|54
1749760200000|2025-06-12 20:30:00|13605.8|13604.9|13606.8|13605.9|13607|13605.9|13605.4|13604.5|41
1749760500000|2025-06-12 20:35:00|13607.1|13606.2|13613.3|13612.4|13614|13613.1|13607.1|13606.2|86
1749760800000|2025-06-12 20:40:00|13613.2|13612.3|13615.3|13613.8|13615.3|13613.9|13612.5|13611.6|48
1749761100000|2025-06-12 20:45:00|13615.4|13613.9|13614.3|13612.8|13616.4|13614.9|13614.3|13612.8|83
1749761400000|2025-06-12 20:50:00|13614.2|13612.7|13616.2|13614.7|13616.3|13614.8|13614.1|13612.6|74
1749761700000|2025-06-12 20:55:00|13616.7|13614.3|13616.3|13609.1|13617.5|13614.4|13614.4|13608.8|195
1749762000000|2025-06-12 21:00:00|13619.3|13609.7|13616.3|13604.4|13619.3|13609.7|13614.8|13602.9|11
1749762300000|2025-06-12 21:05:00|13612.6|13600.7|13620.4|13608.5|13624.2|13612.3|13610.4|13598.5|90
1749762600000|2025-06-12 21:10:00|13620.6|13608.7|13618.3|13606.4|13620.6|13608.7|13617.1|13605.2|16
1749762900000|2025-06-12 21:15:00|13619.2|13607.3|13618.3|13606.4|13619.2|13607.3|13618.2|13606.3|6
1749763200000|2025-06-12 21:20:00|13618.2|13606.3|13618.5|13607.5|13618.8|13607.9|13617|13606.3|28
1749763500000|2025-06-12 21:25:00|13618.4|13607.4|13621.5|13609.6|13622.2|13610.3|13618.4|13607.4|25
1749763800000|2025-06-12 21:30:00|13621.6|13609.7|13621.8|13609.9|13621.8|13609.9|13621.5|13609.6|21
1749764100000|2025-06-12 21:35:00|13621.7|13609.8|13621.8|13609.9|13622|13610.1|13621.7|13609.8|29
1749764400000|2025-06-12 21:40:00|13621.7|13609.8|13622.2|13610.3|13623.1|13611.2|13621.7|13609.8|58
1749764700000|2025-06-12 21:45:00|13622.1|13610.2|13622.3|13610.4|13622.5|13610.6|13622.1|13610.2|25
1749765000000|2025-06-12 21:50:00|13622.4|13610.5|13622.4|13610.5|13622.5|13610.6|13622.3|13610.4|35
1749765300000|2025-06-12 21:55:00|13622.6|13610.7|13623.5|13611.6|13624.6|13612.7|13622.4|13610.5|82
1749765600000|2025-06-12 22:00:00|13623.7|13611.8|13624.1|13618|13624.8|13619.4|13621.2|13610.9|80
1749765900000|2025-06-12 22:05:00|13623.6|13618.5|13621.5|13619.4|13623.6|13619.4|13620.2|13617.7|69
1749766200000|2025-06-12 22:10:00|13621.7|13619.3|13621.2|13619.1|13622.5|13620.1|13620.1|13618.1|105
1749766500000|2025-06-12 22:15:00|13621.3|13619.2|13619.3|13617.8|13621.3|13619.4|13619.2|13617.7|58
1749766800000|2025-06-12 22:20:00|13619.2|13617.7|13618.9|13617.4|13619.9|13618.4|13618.6|13617|74
1749767100000|2025-06-12 22:25:00|13619|13617.5|13618|13616.5|13619.3|13617.8|13618|13616.5|57
1749767400000|2025-06-12 22:30:00|13618.2|13616.7|13615|13613.5|13618.8|13617.3|13615|13613.5|47
1749767700000|2025-06-12 22:35:00|13614.9|13613.4|13614.3|13612.8|13616|13614.5|13614.2|13612.7|59
1749768000000|2025-06-12 22:40:00|13613.9|13612.4|13614.7|13613.2|13615.3|13613.5|13613.5|13612|22
1749768300000|2025-06-12 22:45:00|13614.9|13613.4|13614.5|13612.1|13615.7|13614.2|13614|13612.1|50
1749768600000|2025-06-12 22:50:00|13614.8|13612.6|13615.6|13612.8|13616.1|13614.5|13614.6|13612.6|60
1749768900000|2025-06-12 22:55:00|13615.7|13613.1|13618|13616.5|13618.6|13617.1|13614.7|13612.2|86
1749769200000|2025-06-12 23:00:00|13618.2|13616.7|13615.6|13614.1|13618.2|13616.7|13613.8|13612.3|81
1749769500000|2025-06-12 23:05:00|13615.9|13614.4|13616.7|13615.2|13617.4|13615.9|13615.4|13613.9|69
1749769800000|2025-06-12 23:10:00|13616.8|13615.3|13617.3|13616.4|13618.6|13617.6|13616.8|13615.3|68
1749770100000|2025-06-12 23:15:00|13616.9|13616|13618.5|13617|13619.2|13618.3|13616.7|13615.8|64
1749770400000|2025-06-12 23:20:00|13618.4|13616.9|13619|13618.1|13619.1|13618.2|13617.2|13616.3|46
1749770700000|2025-06-12 23:25:00|13618.7|13617.8|13619|13618.1|13619|13618.1|13617.5|13616|61
1749771000000|2025-06-12 23:30:00|13619.2|13618.3|13620.2|13618.7|13620.4|13619.2|13618.8|13617.9|41
1749771300000|2025-06-12 23:35:00|13620.1|13618.6|13620.1|13619.2|13620.2|13619.2|13618.6|13617.4|35
1749771600000|2025-06-12 23:40:00|13620|13619.1|13622.4|13620.9|13623.3|13621.8|13619.4|13618.4|159
1749771900000|2025-06-12 23:45:00|13622.8|13621.3|13623.3|13621.8|13623.4|13621.9|13620.6|13619.1|104
1749772200000|2025-06-12 23:50:00|13622.9|13621.4|13624.8|13623.3|13625.4|13623.9|13621.9|13620.4|70
1749772500000|2025-06-12 23:55:00|13625.4|13623.9|13629.7|13628.2|13631.3|13629.8|13625.4|13623.9|146
1749772800000|2025-06-13 00:00:00|13629.3|13627.8|13630.3|13628.8|13632.4|13630.9|13626.9|13625.4|360
1749773100000|2025-06-13 00:05:00|13630.5|13629|13618.5|13616.8|13633.1|13631.5|13618.5|13616.8|492
1749773400000|2025-06-13 00:10:00|13618.6|13616.9|13594.5|13592.8|13618.8|13617.2|13592.7|13591|568
1749773700000|2025-06-13 00:15:00|13594.7|13592.9|13600.9|13599.1|13607.4|13605.4|13589.5|13587.8|534
1749774000000|2025-06-13 00:20:00|13601.3|13599.4|13592.8|13591|13601.3|13599.4|13591.8|13590.2|500
1749774300000|2025-06-13 00:25:00|13592.7|13590.9|13598.3|13595.9|13599.9|13598.2|13589.4|13587.4|429
1749774600000|2025-06-13 00:30:00|13598.6|13595.8|13582.8|13580.8|13600.8|13599.1|13582.2|13580.6|531
1749774900000|2025-06-13 00:35:00|13582.9|13580.7|13568.7|13566.9|13583.7|13581.8|13568.6|13566.9|508
1749775200000|2025-06-13 00:40:00|13568.6|13566.8|13570.8|13568.7|13572.1|13570.3|13560|13558|487
1749775500000|2025-06-13 00:45:00|13570.4|13568|13572.6|13570.4|13579.9|13577.4|13565.3|13563.2|495
1749775800000|2025-06-13 00:50:00|13572.5|13570.5|13570.7|13568.6|13573.1|13570.9|13564.4|13562.7|451
1749776100000|2025-06-13 00:55:00|13571.1|13568.8|13571|13569.1|13574.8|13573|13565.3|13563.2|448
1749776400000|2025-06-13 01:00:00|13570.9|13569.2|13559.6|13557.5|13572.1|13570.2|13559.4|13557.5|439
1749776700000|2025-06-13 01:05:00|13559.7|13558|13568.5|13566.7|13571.9|13569.8|13559.5|13557.9|405
1749777000000|2025-06-13 01:10:00|13568.4|13565.1|13562.5|13560.5|13568.4|13565.8|13558.4|13556.9|381
1749777300000|2025-06-13 01:15:00|13562.2|13560.3|13559.1|13556.9|13563|13560.9|13557.7|13556.2|343
1749777600000|2025-06-13 01:20:00|13559.2|13557|13557.7|13555.6|13561.3|13559.6|13554.2|13552.5|381
1749777900000|2025-06-13 01:25:00|13557.6|13555.7|13564|13561.9|13564.4|13562.3|13555.4|13553.5|307
1749778200000|2025-06-13 01:30:00|13563.9|13561.7|13557.7|13556.8|13564.5|13562.6|13557.2|13555.2|369
1749778500000|2025-06-13 01:35:00|13558|13556.5|13558.4|13556.9|13560.4|13558.9|13551.8|13550.3|263
1749778800000|2025-06-13 01:40:00|13558.3|13556.8|13560.9|13559.4|13562.1|13560.3|13556.2|13554.7|211
1749779100000|2025-06-13 01:45:00|13560.6|13559.1|13569.6|13567.5|13569.6|13567.8|13560.4|13558.6|182
1749779400000|2025-06-13 01:50:00|13569.5|13568|13569.1|13567.6|13571.3|13569.2|13565.8|13564.3|256
1749779700000|2025-06-13 01:55:00|13569.2|13567.7|13566.1|13564.6|13570|13568.9|13562.4|13561|252
1749780000000|2025-06-13 02:00:00|13565.9|13564.4|13565.4|13563.9|13568.3|13566.8|13565|13562.9|136
1749780300000|2025-06-13 02:05:00|13565.6|13564.1|13565.1|13564.2|13566.4|13565.5|13562.9|13561.4|136
1749780600000|2025-06-13 02:10:00|13564.9|13564|13562.6|13561.1|13565.8|13564.7|13560.7|13559.8|127
1749780900000|2025-06-13 02:15:00|13562.8|13561.3|13567.8|13566.9|13569.5|13568.1|13562.8|13561.3|150
1749781200000|2025-06-13 02:20:00|13567.2|13566.3|13561.8|13560.9|13567.2|13566.3|13561|13560.1|166
1749781500000|2025-06-13 02:25:00|13561.6|13560.7|13561.5|13560|13563|13562.1|13558.2|13557.3|171
1749781800000|2025-06-13 02:30:00|13561.2|13560.3|13566.6|13565.7|13567.5|13566|13560.2|13558.8|188
1749782100000|2025-06-13 02:35:00|13566.5|13565.6|13558.1|13557.2|13566.5|13565.6|13557.3|13556.4|129
1749782400000|2025-06-13 02:40:00|13557.3|13556.4|13553.8|13552.9|13559.3|13557.9|13552.7|13551.8|180
1749782700000|2025-06-13 02:45:00|13553.7|13552.8|13559.9|13558.4|13561.6|13560|13553.6|13552.7|202
1749783000000|2025-06-13 02:50:00|13560.5|13559|13554.9|13554|13562.9|13562|13554.3|13553.4|150
1749783300000|2025-06-13 02:55:00|13554.1|13553.2|13557.3|13556.4|13557.9|13557|13553.4|13552.5|175
1749783600000|2025-06-13 03:00:00|13557.6|13556.7|13552.9|13551.4|13558.7|13557.8|13551.5|13550.4|193
1749783900000|2025-06-13 03:05:00|13553.1|13551.6|13556.1|13555.2|13557.1|13555.5|13548.5|13547|221
1749784200000|2025-06-13 03:10:00|13556|13555.1|13550.2|13548.7|13557.6|13556.7|13549.7|13548.1|198
1749784500000|2025-06-13 03:15:00|13550.6|13548.4|13549.8|13548.3|13551.1|13549.8|13546.2|13544.7|189
1749784800000|2025-06-13 03:20:00|13549.3|13547.8|13547.8|13546.9|13551.1|13549.8|13547.4|13545.2|172
1749785100000|2025-06-13 03:25:00|13547.7|13546.8|13549.4|13547.2|13553.9|13552.6|13547.4|13546.2|187
1749785400000|2025-06-13 03:30:00|13549.3|13546.8|13543.1|13541.6|13549.8|13548.2|13542.9|13541.4|196
1749785700000|2025-06-13 03:35:00|13543|13541.5|13544.7|13543.2|13545.5|13544|13541.5|13539.9|165
1749786000000|2025-06-13 03:40:00|13544.6|13543.1|13548|13547.1|13550.2|13548.7|13544.4|13542.2|124
1749786300000|2025-06-13 03:45:00|13547.9|13547|13550.5|13549.6|13552.3|13551.4|13547.9|13547|147
1749786600000|2025-06-13 03:50:00|13550.8|13549.9|13553.4|13552.5|13554.1|13552.6|13549.9|13548.4|128
1749786900000|2025-06-13 03:55:00|13553|13552.1|13553.5|13552.6|13555.4|13554.3|13550.9|13550|136
1749787200000|2025-06-13 04:00:00|13553.6|13552.7|13552|13550.5|13554.3|13553.4|13549.8|13548.3|171
1749787500000|2025-06-13 04:05:00|13551.9|13550.4|13548.9|13547.4|13553|13551.5|13546.4|13545.4|128
1749787800000|2025-06-13 04:10:00|13547.7|13546.2|13543|13540.8|13549.5|13548|13542.6|13540.8|131
1749788100000|2025-06-13 04:15:00|13543.1|13540.9|13536.3|13535.4|13543.1|13541.3|13535|13533.2|142
1749788400000|2025-06-13 04:20:00|13536.7|13535.8|13537.7|13536.2|13538.3|13537.2|13533|13532.1|125
1749788700000|2025-06-13 04:25:00|13537.8|13536.3|13533.5|13532.6|13537.8|13536.3|13530.9|13530|133
1749789000000|2025-06-13 04:30:00|13533.2|13532.3|13536.5|13533.7|13539.3|13538|13532.8|13531.3|195
1749789300000|2025-06-13 04:35:00|13536.4|13533.8|13534.8|13532.4|13536.5|13533.8|13531.3|13529.8|216
1749789600000|2025-06-13 04:40:00|13534.7|13532.5|13539.3|13538.4|13540.4|13539|13533.6|13532.1|133
1749789900000|2025-06-13 04:45:00|13539.2|13538.3|13539.6|13538.7|13541.9|13540.4|13538.7|13537.5|117
1749790200000|2025-06-13 04:50:00|13539.9|13538.4|13536.5|13535.6|13539.9|13538.7|13535.8|13534.3|120
1749790500000|2025-06-13 04:55:00|13536.8|13535.3|13535|13533.5|13537.5|13536|13532.5|13531|140
1749790800000|2025-06-13 05:00:00|13535.2|13533.7|13539.8|13538.3|13540|13538.5|13533.6|13531.7|194
1749791100000|2025-06-13 05:05:00|13540.3|13538.8|13545.2|13543.7|13545.9|13544.4|13540.3|13538.8|179
1749791400000|2025-06-13 05:10:00|13545.4|13543.9|13542.3|13540.8|13546.7|13545.2|13542.1|13540.6|127
1749791700000|2025-06-13 05:15:00|13542.2|13540.7|13545.7|13544.2|13545.8|13544.3|13541.7|13540.2|138
1749792000000|2025-06-13 05:20:00|13545.4|13543.9|13540.2|13538.7|13545.7|13544.2|13539.4|13537.9|138
1749792300000|2025-06-13 05:25:00|13539.7|13538.2|13531|13529.5|13540.1|13538.8|13530.8|13528.9|225
1749792600000|2025-06-13 05:30:00|13530.9|13529.4|13530.9|13529.4|13532.1|13531.2|13528.5|13527.4|152
1749792900000|2025-06-13 05:35:00|13531.5|13530|13539.9|13539|13541.4|13540.5|13531.5|13530|132
1749793200000|2025-06-13 05:40:00|13539.4|13538.5|13536.1|13534.6|13542.8|13541.4|13534.7|13533.8|171
1749793500000|2025-06-13 05:45:00|13536.2|13534.7|13537.9|13537|13541.2|13540|13535.6|13534.4|148
1749793800000|2025-06-13 05:50:00|13538.3|13537.4|13538.4|13537.5|13540.7|13539.8|13535.4|13534.5|143
1749794100000|2025-06-13 05:55:00|13538.5|13537.6|13539.9|13538.4|13544.1|13542.6|13538.5|13537.6|113
1749794400000|2025-06-13 06:00:00|13540.2|13538.7|13548.5|13547.6|13549.5|13548.6|13540.1|13538.6|266
1749794700000|2025-06-13 06:05:00|13548.4|13547.5|13547.8|13546.9|13554.3|13553.1|13546.4|13545.4|276
1749795000000|2025-06-13 06:10:00|13547.9|13547|13540.2|13539.3|13547.9|13547|13536.6|13535.7|262
1749795300000|2025-06-13 06:15:00|13540.4|13539.5|13538|13537.1|13541|13540.1|13534.4|13533.5|225
1749795600000|2025-06-13 06:20:00|13537.9|13537|13539.7|13538.2|13541.9|13541|13535.4|13534.5|205
1749795900000|2025-06-13 06:25:00|13540.2|13538.7|13532.9|13532|13541.6|13540.6|13532.2|13531.3|278
1749796200000|2025-06-13 06:30:00|13533.6|13532.1|13536.7|13535.8|13537.5|13536.1|13528.5|13527.1|297
1749796500000|2025-06-13 06:35:00|13536.6|13535.2|13531.5|13530.6|13538|13537|13527.7|13526.2|294
1749796800000|2025-06-13 06:40:00|13531.4|13530.5|13528.8|13527.9|13532.5|13531.5|13522.4|13520.9|273
1749797100000|2025-06-13 06:45:00|13528.9|13528|13527.3|13526.4|13530|13528.7|13525.6|13524.5|263
1749797400000|2025-06-13 06:50:00|13527.1|13526.2|13533.8|13532.3|13536.5|13535.6|13526|13524.5|239
1749797700000|2025-06-13 06:55:00|13533.5|13532|13538.5|13537|13541|13540.1|13532.6|13531.1|252
1749798000000|2025-06-13 07:00:00|13538.7|13537.2|13545.1|13544.2|13546.9|13545.4|13537|13536.1|347
1749798300000|2025-06-13 07:05:00|13545|13544.1|13544.6|13543.7|13549.7|13548.2|13540.7|13539.8|296
1749798600000|2025-06-13 07:10:00|13544.5|13543.6|13545.8|13544.9|13552.9|13551.7|13543.8|13542.8|301
1749798900000|2025-06-13 07:15:00|13545.7|13544.8|13547.6|13546.7|13552.2|13550.7|13543.4|13542.5|270
1749799200000|2025-06-13 07:20:00|13547.8|13546.3|13546.5|13545.6|13552|13551.1|13545.2|13544|236
1749799500000|2025-06-13 07:25:00|13546.8|13545.3|13558.7|13557.8|13559.3|13557.8|13544.6|13543.3|286
1749799800000|2025-06-13 07:30:00|13559|13558.1|13565.7|13564.8|13567.8|13566.4|13559|13557.8|282
1749800100000|2025-06-13 07:35:00|13565.8|13564.9|13568.3|13567.4|13570.8|13569.9|13565.7|13564.8|170
1749800400000|2025-06-13 07:40:00|13568.4|13567.5|13565.8|13564.9|13569|13568.1|13563.7|13561.4|172
1749800700000|2025-06-13 07:45:00|13566.3|13565.4|13565.4|13564.5|13570.9|13570|13563.5|13562.6|217
1749801000000|2025-06-13 07:50:00|13565.5|13564.6|13562.8|13561.9|13565.6|13564.7|13562.2|13561.3|192
1749801300000|2025-06-13 07:55:00|13562.6|13561.7|13559.8|13558.9|13563.7|13562.8|13559.1|13558.2|209
1749801600000|2025-06-13 08:00:00|13559.6|13558.7|13558.7|13557.8|13562.9|13562|13556.1|13555.2|236
1749801900000|2025-06-13 08:05:00|13558.5|13557.6|13557.7|13556.2|13560.3|13558.8|13556.7|13555.2|205
1749802200000|2025-06-13 08:10:00|13557.6|13556.1|13562.4|13561.5|13562.8|13561.8|13553.3|13552.4|207
1749802500000|2025-06-13 08:15:00|13562.5|13561.6|13556.9|13556|13563.7|13562.8|13555.7|13554.8|190
1749802800000|2025-06-13 08:20:00|13556.8|13555.9|13562.2|13561.3|13562.7|13561.8|13556.3|13555.4|160
1749803100000|2025-06-13 08:25:00|13562.3|13561.4|13567.6|13566.7|13570.1|13568.7|13562.2|13560.8|270
1749803400000|2025-06-13 08:30:00|13567|13566.1|13562.5|13561.6|13568.4|13567.5|13562.4|13561.5|213
1749803700000|2025-06-13 08:35:00|13562.1|13561.2|13557.9|13557|13562.3|13561.4|13555.6|13554.7|174
1749804000000|2025-06-13 08:40:00|13557.3|13556.4|13553.5|13552.6|13559.1|13558.2|13551.9|13550.8|194
1749804300000|2025-06-13 08:45:00|13553.4|13552.5|13557.3|13556.4|13557.6|13556.7|13553.3|13552.4|199
1749804600000|2025-06-13 08:50:00|13557.1|13556.2|13556.2|13554.7|13558.5|13557.6|13553.2|13552|209
1749804900000|2025-06-13 08:55:00|13556|13555.1|13560.2|13558.7|13560.8|13559.6|13553.9|13552.4|231
1749805200000|2025-06-13 09:00:00|13560|13558.5|13555.5|13554.6|13562.5|13561.6|13555.2|13553.7|246
1749805500000|2025-06-13 09:05:00|13555.8|13554.9|13559.7|13558.8|13563.3|13562.4|13555.3|13554.4|206
1749805800000|2025-06-13 09:10:00|13559.9|13559|13551.4|13550.5|13560.4|13559.5|13551.2|13550.3|234
1749806100000|2025-06-13 09:15:00|13551.5|13550.6|13552.4|13551.5|13554.2|13553.3|13550|13549.1|239
1749806400000|2025-06-13 09:20:00|13552.3|13551.4|13551.9|13551|13552.4|13551.5|13547.1|13546.2|213
1749806700000|2025-06-13 09:25:00|13552|13551.1|13548.3|13547.4|13554.3|13553.4|13548.2|13547.3|209
1749807000000|2025-06-13 09:30:00|13548.6|13547.7|13546.9|13546|13548.6|13547.7|13543.3|13542.4|216
1749807300000|2025-06-13 09:35:00|13547|13546.1|13548.9|13548|13550.7|13549.2|13545.7|13544.8|228
1749807600000|2025-06-13 09:40:00|13548.8|13547.9|13546.3|13544.8|13551.6|13550.1|13545.2|13544.3|217
1749807900000|2025-06-13 09:45:00|13546.4|13544.9|13544.2|13542.7|13547.1|13546|13542.9|13541.6|202
1749808200000|2025-06-13 09:50:00|13543.8|13542.9|13547.7|13546.8|13548.5|13547.6|13542|13541.1|222
1749808500000|2025-06-13 09:55:00|13548.2|13546.7|13544.6|13543.7|13551.7|13550.3|13542.5|13541.1|201
1749808800000|2025-06-13 10:00:00|13544.5|13543.6|13549.5|13548.6|13550.4|13548.9|13543.3|13542.1|255
1749809100000|2025-06-13 10:05:00|13549.6|13548.7|13550.4|13548.9|13550.9|13550|13546.7|13545.6|187
1749809400000|2025-06-13 10:10:00|13550|13548.5|13551.9|13551|13553.4|13552.5|13546.5|13545.6|193
1749809700000|2025-06-13 10:15:00|13551.5|13550.6|13548.9|13548|13552.7|13551.8|13547.7|13546.2|207
1749810000000|2025-06-13 10:20:00|13548.8|13547.9|13544.6|13543.7|13549.7|13548.2|13543.6|13542.7|236
1749810300000|2025-06-13 10:25:00|13544.2|13542.7|13544.9|13544|13546.4|13545.1|13541.5|13540|245
1749810600000|2025-06-13 10:30:00|13545.4|13544.5|13543.9|13542.4|13546.1|13545.2|13541.5|13540|255
1749810900000|2025-06-13 10:35:00|13543.8|13542.3|13533.3|13531.8|13544.3|13543.4|13532|13530.8|257
1749811200000|2025-06-13 10:40:00|13533.6|13532.1|13538.2|13536.7|13539.4|13538.3|13533.3|13531.8|260
1749811500000|2025-06-13 10:45:00|13537.5|13536.6|13524.8|13523.9|13537.6|13536.7|13524.1|13523|351
1749811800000|2025-06-13 10:50:00|13524.4|13523.5|13533.5|13532|13533.5|13532|13524.3|13523.2|267
1749812100000|2025-06-13 10:55:00|13533.9|13532.4|13534.9|13534|13536.5|13535.6|13532.2|13531.1|204
1749812400000|2025-06-13 11:00:00|13535.1|13534.2|13532|13531.1|13536.2|13535.3|13530.5|13529.6|204
1749812700000|2025-06-13 11:05:00|13531.5|13530.6|13527.5|13526.6|13532.5|13531.6|13527.2|13526.3|228
1749813000000|2025-06-13 11:10:00|13527.7|13526.8|13528.6|13527.1|13530|13529.1|13524.5|13523.6|259
1749813300000|2025-06-13 11:15:00|13528.2|13527.3|13526.4|13525.5|13529.4|13528.1|13525.4|13524.2|259
1749813600000|2025-06-13 11:20:00|13526.6|13525.7|13528.5|13527.6|13530.9|13530|13524.3|13522.9|270
1749813900000|2025-06-13 11:25:00|13529|13527.5|13530.4|13528.9|13531.8|13530.9|13527.9|13527|259
1749814200000|2025-06-13 11:30:00|13530.1|13529.2|13538.1|13537.2|13538.5|13537.4|13529.8|13528.3|262
1749814500000|2025-06-13 11:35:00|13538.2|13537.3|13544.5|13543.6|13544.8|13543.9|13537.8|13536.9|214
1749814800000|2025-06-13 11:40:00|13544.6|13543.7|13547.2|13546.3|13547.2|13546.3|13542|13541.1|141
1749815100000|2025-06-13 11:45:00|13547.5|13546.6|13539.9|13538.4|13548.4|13547.5|13539.7|13538.2|225
1749815400000|2025-06-13 11:50:00|13539.7|13538.2|13535.6|13534.7|13540.2|13539.3|13535.6|13534.7|175
1749815700000|2025-06-13 11:55:00|13535.7|13534.8|13539.6|13538.7|13540.6|13539.7|13535.4|13534.5|228
1749816000000|2025-06-13 12:00:00|13539.7|13538.8|13541.4|13540.5|13541.4|13540.5|13537.7|13536.8|182
1749816300000|2025-06-13 12:05:00|13541.7|13540.8|13536.5|13535.6|13542.5|13541.6|13536.4|13535.5|210
1749816600000|2025-06-13 12:10:00|13536.4|13535.5|13537.2|13536.3|13537.5|13536.5|13531.9|13531|196
1749816900000|2025-06-13 12:15:00|13536.9|13536|13530.3|13528.8|13537.8|13536.5|13529|13528.1|188
1749817200000|2025-06-13 12:20:00|13528.7|13527.8|13531.2|13530.3|13534.3|13533.2|13524.7|13523.4|279
1749817500000|2025-06-13 12:25:00|13530.7|13529.8|13530.9|13529.4|13532.8|13531.3|13529.6|13528.6|197
1749817800000|2025-06-13 12:30:00|13531|13529.5|13534.2|13533.3|13534.4|13533.5|13528.7|13527.8|247
1749818100000|2025-06-13 12:35:00|13534|13533.1|13538|13537.1|13542|13541.1|13534|13533.1|202
1749818400000|2025-06-13 12:40:00|13538.2|13537.3|13533.8|13532.9|13538.4|13537.5|13532.9|13531.9|210
1749818700000|2025-06-13 12:45:00|13533.6|13532.7|13530.7|13529.8|13534.8|13533.9|13526.9|13526|206
1749819000000|2025-06-13 12:50:00|13530.4|13529.5|13533.5|13532|13533.6|13532.5|13528.5|13527.1|234
1749819300000|2025-06-13 12:55:00|13533.4|13531.9|13534.7|13533.8|13534.7|13533.8|13530.2|13528.8|243
1749819600000|2025-06-13 13:00:00|13534.8|13533.9|13530.5|13529|13537|13535.8|13530.4|13528.9|195
1749819900000|2025-06-13 13:05:00|13530.6|13529.1|13521.3|13520.4|13530.8|13529.5|13521.3|13520.4|216
1749820200000|2025-06-13 13:10:00|13521.2|13520.3|13522.5|13521.6|13523.1|13522.2|13517.1|13516.2|204
1749820500000|2025-06-13 13:15:00|13521.9|13521|13525.5|13524.6|13525.5|13524.6|13520.1|13519.2|175
1749820800000|2025-06-13 13:20:00|13525.6|13524.7|13526.1|13525.2|13528|13526.5|13525|13523.6|182
1749821100000|2025-06-13 13:25:00|13526|13525.1|13527.1|13525.6|13528.8|13527.9|13522.4|13521.2|196
1749821400000|2025-06-13 13:30:00|13527|13525.5|13526.1|13525.2|13531.2|13530|13522.7|13521.2|264
1749821700000|2025-06-13 13:35:00|13526|13524.5|13534.4|13533.5|13535.2|13534.3|13524.6|13523.1|286
1749822000000|2025-06-13 13:40:00|13534.9|13534|13533|13532.1|13535.6|13534.7|13531.7|13530.3|208
1749822300000|2025-06-13 13:45:00|13533.1|13532.2|13533.4|13532.5|13536.1|13533.8|13531.4|13528.4|318
1749822600000|2025-06-13 13:50:00|13533.5|13532.6|13536.6|13535.7|13541|13539.4|13532.3|13531.4|200
1749822900000|2025-06-13 13:55:00|13536.7|13535.8|13544.7|13539|13544.7|13542.3|13536.4|13535.5|167
1749823200000|2025-06-13 14:00:00|13544.1|13538.3|13543.9|13543|13545.8|13544.9|13539.3|13538.3|265
1749823500000|2025-06-13 14:05:00|13544.1|13543.2|13547.2|13546.3|13547.7|13546.5|13543.4|13542.4|221
1749823800000|2025-06-13 14:10:00|13547.7|13546.8|13555.8|13554.9|13556.1|13555.2|13547|13546.1|266
1749824100000|2025-06-13 14:15:00|13556|13555.1|13551.9|13551|13556|13555.1|13549.5|13548.6|224
1749824400000|2025-06-13 14:20:00|13551.8|13550.9|13556.8|13555.9|13557.6|13556.4|13550.9|13550|230
1749824700000|2025-06-13 14:25:00|13556.6|13555.7|13557.5|13556|13560.2|13558.8|13556.1|13555|188
1749825000000|2025-06-13 14:30:00|13557.4|13555.9|13554.4|13553.5|13558.1|13557.2|13553.4|13551.9|166
1749825300000|2025-06-13 14:35:00|13554.3|13553.4|13557.2|13556.3|13557.3|13556.4|13552.4|13550.9|185
1749825600000|2025-06-13 14:40:00|13557.5|13556.6|13559.6|13558.1|13561.4|13560.5|13556.2|13555.2|203
1749825900000|2025-06-13 14:45:00|13559.3|13558.4|13566.2|13565.3|13568.4|13567.5|13556.3|13554.9|245
1749826200000|2025-06-13 14:50:00|13566.3|13565.4|13567.3|13566.4|13567.4|13566.5|13562.3|13561.3|279
1749826500000|2025-06-13 14:55:00|13567.4|13566.5|13575.6|13574.7|13576.6|13575.7|13565.5|13564|338
1749826800000|2025-06-13 15:00:00|13575.7|13574.8|13577.7|13576.8|13580.3|13579.4|13574.9|13574|297
1749827100000|2025-06-13 15:05:00|13577.5|13576.6|13576.3|13575.4|13580.2|13579.3|13574|13572.6|239
1749827400000|2025-06-13 15:10:00|13576.2|13575.3|13579.8|13578.3|13580|13578.7|13574.6|13573.7|192
1749827700000|2025-06-13 15:15:00|13579.9|13578.4|13590.7|13589.2|13592.7|13589.9|13579.6|13578.3|273
1749828000000|2025-06-13 15:20:00|13590.5|13589|13594.2|13593.3|13596.2|13595.3|13589.8|13588.3|184
1749828300000|2025-06-13 15:25:00|13594.3|13593.4|13594.3|13593.4|13596.3|13595.4|13591|13589.9|230
1749828600000|2025-06-13 15:30:00|13594.2|13593.3|13595.2|13594.3|13597.7|13596.8|13594|13593.1|191
1749828900000|2025-06-13 15:35:00|13595.3|13594.4|13598.1|13597.2|13598.9|13597.7|13595.2|13593.5|203
1749829200000|2025-06-13 15:40:00|13598|13597.1|13601.2|13599.7|13603.9|13602.6|13597.7|13596.8|208
1749829500000|2025-06-13 15:45:00|13600.9|13599.4|13599.9|13599|13601.6|13600.7|13595.3|13594.4|191
1749829800000|2025-06-13 15:50:00|13600.1|13599.2|13595.2|13594.3|13600.4|13599.5|13594.4|13593.5|210
1749830100000|2025-06-13 15:55:00|13594.8|13593.9|13592.6|13591.7|13595.1|13594.1|13590.9|13590|231
1749830400000|2025-06-13 16:00:00|13592.5|13591.6|13595|13594.1|13596.7|13595.8|13592.1|13591.2|172
1749830700000|2025-06-13 16:05:00|13594.8|13593.9|13594.7|13593.8|13596.1|13595.2|13592.4|13591.5|180
1749831000000|2025-06-13 16:10:00|13594.8|13593.9|13592.6|13591.7|13595.9|13595|13591.8|13590.9|173
1749831300000|2025-06-13 16:15:00|13592.3|13591.4|13601|13600.1|13601.4|13600.5|13592.2|13591.3|158
1749831600000|2025-06-13 16:20:00|13601.2|13600.3|13601.2|13599.7|13601.6|13600.7|13600.1|13599.2|76
1749831900000|2025-06-13 16:25:00|13601.3|13599.8|13598.1|13597.2|13601.3|13600.3|13597.2|13596.3|115
1749832200000|2025-06-13 16:30:00|13598.3|13597.4|13600.9|13600|13601.6|13600.7|13597.8|13596.9|99
1749832500000|2025-06-13 16:35:00|13601|13600.1|13599.9|13598.4|13601.3|13600.4|13599|13597.9|127
1749832800000|2025-06-13 16:40:00|13600|13598.5|13598.5|13597|13600|13598.7|13596.2|13595.3|137
1749833100000|2025-06-13 16:45:00|13599|13597.5|13593.8|13592.3|13599.3|13597.8|13593.7|13592.3|147
1749833400000|2025-06-13 16:50:00|13594|13592.5|13594.7|13593.8|13595.8|13594.6|13591.2|13589.8|152
1749833700000|2025-06-13 16:55:00|13593.9|13593|13595.2|13594.3|13596.4|13595.5|13592.2|13591.3|132
1749834000000|2025-06-13 17:00:00|13593.7|13592.2|13589.9|13589|13594.3|13592.8|13589.9|13588.7|153
1749834300000|2025-06-13 17:05:00|13590|13589.1|13590.8|13589.9|13592.6|13591.7|13589.2|13588.3|173
1749834600000|2025-06-13 17:10:00|13590.7|13589.8|13590.1|13589.2|13592.4|13591.5|13589.8|13588.9|124
1749834900000|2025-06-13 17:15:00|13590.2|13589.3|13586.1|13585.2|13590.2|13589.3|13585|13584.1|134
1749835200000|2025-06-13 17:20:00|13585.9|13585|13584.6|13583.7|13586.5|13585.6|13583|13582.1|164
1749835500000|2025-06-13 17:25:00|13584.8|13583.9|13583.3|13582.4|13585.3|13584.4|13581.7|13580.2|128
1749835800000|2025-06-13 17:30:00|13582.9|13582|13579.1|13578.2|13583.8|13582.9|13578.9|13577.7|145
1749836100000|2025-06-13 17:35:00|13579.9|13578.4|13575.2|13574.3|13579.9|13578.4|13575.1|13574.2|166
1749836400000|2025-06-13 17:40:00|13575.1|13574.2|13574.8|13573.9|13576.7|13575.8|13574.4|13573.5|176
1749836700000|2025-06-13 17:45:00|13575.1|13574.2|13575|13574.1|13576.7|13575.8|13573.9|13573|125
1749837000000|2025-06-13 17:50:00|13575.6|13574.7|13583.8|13582.9|13583.8|13582.9|13575.6|13574.7|158
1749837300000|2025-06-13 17:55:00|13583.9|13583|13584.1|13582.6|13585.8|13584.9|13582.9|13581.7|202
1749837600000|2025-06-13 18:00:00|13584.2|13582.7|13583.1|13582.2|13586.7|13585.8|13582.9|13581.8|198
1749837900000|2025-06-13 18:05:00|13583.2|13582.3|13581.1|13580.2|13583.2|13582.3|13578.9|13578|222
1749838200000|2025-06-13 18:10:00|13581|13580.1|13579.1|13578.2|13581.4|13580.3|13578.9|13577.4|148
1749838500000|2025-06-13 18:15:00|13579.2|13578.3|13578.1|13576.6|13580.3|13579.1|13575.5|13574.6|158
1749838800000|2025-06-13 18:20:00|13577.9|13576.4|13576.8|13575.3|13579.1|13577.7|13576|13574.9|105
1749839100000|2025-06-13 18:25:00|13576.7|13575.2|13571.6|13570.1|13577.1|13575.6|13571.5|13570|162
1749839400000|2025-06-13 18:30:00|13571.5|13570|13574.3|13572.8|13574.3|13572.9|13569.5|13568.6|194
1749839700000|2025-06-13 18:35:00|13573.8|13572.3|13566.8|13565.3|13574.4|13572.9|13566.8|13565.3|148
1749840000000|2025-06-13 18:40:00|13566.6|13565.1|13563|13562.1|13569.1|13568.2|13560.1|13559.2|232
1749840300000|2025-06-13 18:45:00|13562.4|13561.5|13571.3|13570.4|13571.3|13570.4|13562.4|13561.5|152
1749840600000|2025-06-13 18:50:00|13571|13570.1|13568.9|13568|13573.4|13572.5|13568.9|13568|187
1749840900000|2025-06-13 18:55:00|13569.2|13568.3|13563.5|13562|13569.2|13568.3|13562|13561.1|198
1749841200000|2025-06-13 19:00:00|13563.2|13561.7|13563.4|13562.5|13564.7|13563.5|13560|13559.1|225
1749841500000|2025-06-13 19:05:00|13563.8|13562.9|13564.6|13563.7|13565.9|13565|13561.9|13560.8|160
1749841800000|2025-06-13 19:10:00|13565|13564.1|13566.1|13564.6|13566.6|13565.5|13564.6|13563.4|153
1749842100000|2025-06-13 19:15:00|13565.8|13564.9|13563.3|13561.8|13567.4|13566.3|13562.7|13561.7|201
1749842400000|2025-06-13 19:20:00|13563.5|13562|13560.6|13559.1|13563.5|13562|13560.4|13559.1|140
1749842700000|2025-06-13 19:25:00|13560.7|13559.2|13560|13558.5|13560.7|13559.6|13559.2|13558|125
1749843000000|2025-06-13 19:30:00|13559.6|13558.7|13563.8|13562.3|13563.8|13562.6|13559.5|13558.3|125
1749843300000|2025-06-13 19:35:00|13563.7|13562.2|13563.3|13562.4|13565.5|13564.5|13562.8|13561.7|181
1749843600000|2025-06-13 19:40:00|13563.2|13562.3|13563.5|13562.6|13563.8|13562.6|13561.8|13560.9|131
1749843900000|2025-06-13 19:45:00|13564|13563.1|13564.4|13563.5|13565.3|13564.4|13561|13560.1|145
1749844200000|2025-06-13 19:50:00|13564.6|13563.7|13566.1|13565.2|13568|13567.1|13564.5|13563.6|226
1749844500000|2025-06-13 19:55:00|13566|13565.1|13571.2|13569.7|13572|13571|13565.4|13564.5|258
1749844800000|2025-06-13 20:00:00|13571.1|13569.6|13565.1|13563.6|13571.5|13570|13564.7|13563.2|246
1749845100000|2025-06-13 20:05:00|13565|13563.5|13564.8|13563.3|13565.2|13563.7|13561.9|13560.4|432
1749845400000|2025-06-13 20:10:00|13564.9|13563.4|13565.1|13563.6|13566.9|13565.4|13564|13562.5|237
1749845700000|2025-06-13 20:15:00|13565|13563.5|13567.3|13565.8|13567.5|13566|13565|13563.5|202
1749846000000|2025-06-13 20:20:00|13567.1|13565.6|13564.5|13563|13567.1|13565.6|13562.9|13561.4|145
1749846300000|2025-06-13 20:25:00|13564.3|13562.8|13564|13562.5|13565|13563.5|13563.5|13562|177
1749846600000|2025-06-13 20:30:00|13564.1|13562.6|13560.5|13559|13564.1|13562.6|13560.3|13558.8|190
1749846900000|2025-06-13 20:35:00|13561|13559.5|13561.3|13559.8|13561.4|13559.9|13560.3|13558.8|96
1749847200000|2025-06-13 20:40:00|13561.5|13560|13570.9|13569.4|13571.1|13569.6|13560.2|13558.7|252
1749847500000|2025-06-13 20:45:00|13570.7|13569.2|13571.9|13570.4|13573|13571.5|13566.4|13564.9|254
1749847800000|2025-06-13 20:50:00|13571.7|13570.2|13572.4|13565.9|13572.6|13570.5|13568.5|13564.7|388
1749848100000|2025-06-13 20:55:00|13573.4|13565.6|13579.2|13569.5|13579.9|13571|13572.7|13562.9|338
1750017600000|2025-06-15 20:00:00|13572.7|13551.7|13567|13553.3|13573|13553.3|13567|13551|8
1750018200000|2025-06-15 20:10:00|13572.2|13555|13577.5|13556.5|13577.5|13556.5|13570.5|13555|6
1750018500000|2025-06-15 20:15:00|13576|13555|13575.2|13554.2|13576.1|13555.1|13575.2|13554.2|6
1750018800000|2025-06-15 20:20:00|13575.1|13554.1|13561.6|13540.6|13575.1|13554.1|13561.5|13540.5|78
1750019100000|2025-06-15 20:25:00|13561.5|13540.5|13574.6|13553.6|13574.6|13553.6|13561.5|13540.5|41
1750019400000|2025-06-15 20:30:00|13574.7|13553.7|13575|13554|13575|13554|13573.2|13552.2|22
1750019700000|2025-06-15 20:35:00|13575.1|13554.1|13576.8|13555.8|13577.3|13556.3|13575.1|13554.1|24
1750020000000|2025-06-15 20:40:00|13576.9|13555.9|13580.7|13559.7|13580.9|13559.9|13576.9|13555.9|53
1750020300000|2025-06-15 20:45:00|13580.8|13559.8|13578|13557|13580.9|13559.9|13577.6|13556.6|19
1750020600000|2025-06-15 20:50:00|13577.9|13556.9|13577.5|13556.5|13578.1|13557.1|13577.2|13556.2|22
1750020900000|2025-06-15 20:55:00|13578|13556.1|13578.1|13556.2|13579.3|13557.4|13577.5|13555.6|18
1750021200000|2025-06-15 21:00:00|13575.6|13558.7|13573.1|13561.2|13575.6|13561.2|13573.1|13558.7|2
1750021500000|2025-06-15 21:05:00|13573.2|13561.3|13573.2|13561.3|13573.7|13561.8|13571.1|13559.2|93
1750021800000|2025-06-15 21:10:00|13573.3|13561.4|13571.9|13560|13573.3|13561.4|13566.8|13554.9|139
1750022100000|2025-06-15 21:15:00|13572.2|13560.3|13562|13550.1|13572.2|13560.3|13558.7|13546.8|67
1750022400000|2025-06-15 21:20:00|13562.7|13550.8|13561|13549.1|13562.7|13550.8|13553.5|13541.6|32
1750022700000|2025-06-15 21:25:00|13560|13548.1|13561|13549.1|13561|13549.1|13555|13543.1|9
1750023000000|2025-06-15 21:30:00|13561.2|13549.3|13561.2|13549.3|13561.6|13549.7|13560.9|13549|38
1750023300000|2025-06-15 21:35:00|13561.3|13549.4|13561|13549.1|13561.6|13549.7|13559.8|13547.9|64
1750023600000|2025-06-15 21:40:00|13560.9|13549|13561|13549.1|13561.1|13549.2|13560|13548.1|26
1750024500000|2025-06-15 21:55:00|13557|13545.1|13556.2|13544.3|13568.5|13556.6|13556.2|13544.3|5
1750024800000|2025-06-15 22:00:00|13560.8|13548.9|13554.2|13542.3|13560.8|13548.9|13550.9|13540.8|86
1750025100000|2025-06-15 22:05:00|13553.7|13542.7|13552.1|13541.1|13553.7|13543.9|13548.3|13540.8|217
1750025400000|2025-06-15 22:10:00|13551.9|13541|13549.1|13538.4|13552.4|13541.4|13547|13536|335
1750025700000|2025-06-15 22:15:00|13546.9|13537.8|13547.8|13543.6|13547.9|13543.7|13544.3|13537.8|885
1750026000000|2025-06-15 22:20:00|13547.9|13543.7|13549.7|13546.3|13551.6|13547.6|13546.8|13542|742
1750026300000|2025-06-15 22:25:00|13549.6|13545.9|13550.4|13546.7|13550.9|13547.4|13547.7|13543.8|923
1750026600000|2025-06-15 22:30:00|13550.5|13546.8|13553.1|13549.2|13554.3|13550.2|13549.8|13545.9|769
1750026900000|2025-06-15 22:35:00|13553|13549|13556.5|13552.6|13556.8|13552.7|13552.3|13548|941
1750027200000|2025-06-15 22:40:00|13556.6|13552.5|13557.5|13553.6|13559.3|13555.5|13556.2|13552.1|704
1750027500000|2025-06-15 22:45:00|13557.4|13553.5|13563.1|13559.2|13563.2|13559.3|13557.4|13553.4|555
1750027800000|2025-06-15 22:50:00|13563.2|13559.1|13559.6|13555.5|13563.3|13559.4|13559.6|13555.5|612
1750028100000|2025-06-15 22:55:00|13559.7|13554.9|13559.1|13554.8|13559.7|13555.6|13558.7|13554.3|752
1750028400000|2025-06-15 23:00:00|13559.6|13555.6|13558.4|13554.1|13559.8|13555.6|13555.9|13550.5|578
1750028700000|2025-06-15 23:05:00|13558.7|13554.3|13556.3|13551.7|13560.2|13555.8|13556.3|13551.6|1119
1750029000000|2025-06-15 23:10:00|13556.4|13551.6|13548.1|13544.7|13557.2|13552.4|13548|13544.7|617
1750029300000|2025-06-15 23:15:00|13548|13544.6|13546.5|13543.3|13548|13544.7|13543|13540|377
1750029600000|2025-06-15 23:20:00|13546.3|13543.1|13549.5|13546.7|13549.6|13546.7|13545.1|13541.9|207
1750029900000|2025-06-15 23:25:00|13549.7|13546.6|13550.4|13547.7|13551.9|13548.8|13548.8|13545.9|285
1750030200000|2025-06-15 23:30:00|13550.5|13547.8|13550.6|13547.7|13554.6|13551.3|13549.6|13546.8|330
1750030500000|2025-06-15 23:35:00|13550.5|13548|13553.6|13550.9|13554.4|13551.8|13549.3|13546.8|217
1750030800000|2025-06-15 23:40:00|13553.3|13550.8|13555.1|13552.3|13557|13555|13553.3|13550.4|316
1750031100000|2025-06-15 23:45:00|13554.8|13552.2|13552.4|13549.9|13554.8|13552.3|13551.4|13549.5|320
1750031400000|2025-06-15 23:50:00|13552|13550|13553.6|13551|13554|13551.9|13550.3|13548|319
1750031700000|2025-06-15 23:55:00|13553.5|13551.1|13549.8|13548.3|13554.7|13552.2|13548.6|13546.7|337
1750032000000|2025-06-16 00:00:00|13549.7|13548.2|13550.3|13548.2|13551.3|13549.8|13544.6|13542.8|776
1750032300000|2025-06-16 00:05:00|13550|13548.5|13547.6|13545.3|13551.1|13549.6|13546.4|13544.9|560
1750032600000|2025-06-16 00:10:00|13547.7|13546.2|13550.3|13548.8|13555|13553.3|13547.5|13545.8|596
1750032900000|2025-06-16 00:15:00|13550.4|13548.9|13546.7|13545.2|13552.2|13550.7|13545.6|13544.1|335
1750033200000|2025-06-16 00:20:00|13546.6|13545.1|13555|13553.5|13555.5|13553.9|13546.1|13544.6|436
1750033500000|2025-06-16 00:25:00|13555.1|13553.6|13553.1|13551.6|13556.7|13555.2|13552|13550.5|369
1750033800000|2025-06-16 00:30:00|13553|13551.5|13552.4|13550.9|13554.7|13553.2|13551.1|13549.6|420
1750034100000|2025-06-16 00:35:00|13552.8|13550.7|13551.3|13549.8|13553.9|13552.3|13551.1|13549.5|434
1750034400000|2025-06-16 00:40:00|13551.4|13549.9|13550.6|13549.1|13552.4|13550.9|13550.1|13548.6|317
1750034700000|2025-06-16 00:45:00|13550.5|13549|13547.3|13545.8|13550.5|13549|13547.1|13545.5|450
1750035000000|2025-06-16 00:50:00|13547.4|13545.9|13548.4|13546.9|13549.2|13547.7|13545.5|13544|424
1750035300000|2025-06-16 00:55:00|13548.3|13546.8|13550.6|13549.1|13551.3|13549.8|13547.6|13546.1|376
1750035600000|2025-06-16 01:00:00|13550.4|13548.9|13553.4|13551.9|13553.5|13552|13547.5|13546|564
1750035900000|2025-06-16 01:05:00|13553.5|13552|13550.1|13548.6|13554|13552.5|13546.1|13544.6|502
1750036200000|2025-06-16 01:10:00|13550.2|13548.7|13554.9|13553.4|13556.1|13554.6|13550.1|13548.5|287
1750036500000|2025-06-16 01:15:00|13555|13553.5|13555.6|13554.1|13557.3|13555.8|13553.9|13552.4|409
1750036800000|2025-06-16 01:20:00|13555.5|13554|13554.3|13552.8|13558.5|13557|13554.2|13552.7|436
1750037100000|2025-06-16 01:25:00|13554.2|13552.7|13554.2|13552.7|13554.9|13553.4|13551.7|13550.2|380
1750037400000|2025-06-16 01:30:00|13554.1|13552.6|13556.5|13555|13559.3|13557.8|13552.4|13550.9|479
1750037700000|2025-06-16 01:35:00|13556.6|13555.1|13553.6|13551.2|13557.5|13556|13550.3|13548.4|609
1750038000000|2025-06-16 01:40:00|13554|13551.4|13552.2|13549.7|13554.2|13552.2|13548.1|13546.3|587
1750038300000|2025-06-16 01:45:00|13552|13549.6|13550.4|13548.2|13554.1|13552.4|13548.5|13546.6|602
1750038600000|2025-06-16 01:50:00|13550.2|13548.1|13548.5|13547|13552.8|13551.1|13548.3|13546.8|560
1750038900000|2025-06-16 01:55:00|13548.6|13547.1|13548.3|13546.8|13551|13549.3|13547.5|13545.7|542
1750039200000|2025-06-16 02:00:00|13548.5|13547|13547.3|13545.8|13549.5|13547.7|13545.2|13543.4|531
1750039500000|2025-06-16 02:05:00|13546.9|13545.4|13550.2|13547.8|13550.2|13548.5|13543.7|13542.2|571
1750039800000|2025-06-16 02:10:00|13550|13547.6|13549.2|13547.7|13552.4|13550.6|13548.8|13546.9|651
1750040100000|2025-06-16 02:15:00|13549.1|13547.6|13552.1|13550.6|13552.5|13550.8|13548.4|13546.6|642
1750040400000|2025-06-16 02:20:00|13551.9|13550.4|13552.7|13550.4|13554.5|13552.8|13551.5|13549.6|434
1750040700000|2025-06-16 02:25:00|13552.5|13550.7|13549.7|13547.5|13552.8|13550.9|13548.8|13546.9|568
1750041000000|2025-06-16 02:30:00|13549.4|13547.3|13547.3|13545.8|13549.7|13547.8|13547.1|13545.2|433
1750041300000|2025-06-16 02:35:00|13547.5|13545.2|13548.4|13546.3|13549.3|13547.4|13545.1|13543.2|462
1750041600000|2025-06-16 02:40:00|13547.9|13546.1|13547.9|13546.4|13549.6|13547.8|13546.5|13544.3|480
1750041900000|2025-06-16 02:45:00|13548|13546.5|13548|13545.8|13549.2|13547.5|13546.1|13544.5|411
1750042200000|2025-06-16 02:50:00|13548.1|13545.9|13548|13546.5|13550.5|13549|13547|13545.4|516
1750042500000|2025-06-16 02:55:00|13548.2|13546.1|13543.8|13542.3|13548.8|13547|13543.1|13541.4|646
1750042800000|2025-06-16 03:00:00|13543.7|13542.2|13544.9|13543.4|13545.7|13543.8|13542.8|13541.1|439
1750043100000|2025-06-16 03:05:00|13545|13543.5|13544.6|13543.1|13548.5|13546.9|13544.6|13542.9|479
1750043400000|2025-06-16 03:10:00|13544.7|13543.2|13541.9|13540.4|13544.8|13543.3|13540.2|13538.6|561
1750043700000|2025-06-16 03:15:00|13542.2|13540.1|13538.9|13537.4|13542.4|13540.4|13538.8|13537.3|480
1750044000000|2025-06-16 03:20:00|13538.5|13537|13539.9|13538.4|13541.2|13539.4|13536|13534.5|565
1750044300000|2025-06-16 03:25:00|13540.2|13537.9|13541.9|13540.4|13543.3|13541.8|13540|13537.9|590
1750044600000|2025-06-16 03:30:00|13542|13540.5|13541.9|13540.4|13543.7|13542.1|13539.7|13538.2|495
1750044900000|2025-06-16 03:35:00|13542.2|13540.1|13537.8|13536.3|13543.3|13541.6|13537.3|13535.6|515
1750045200000|2025-06-16 03:40:00|13538|13535.9|13538.3|13536.8|13539.9|13538.3|13535.9|13534.1|514
1750045500000|2025-06-16 03:45:00|13538|13536.5|13536.4|13534.9|13539.3|13537.5|13536.2|13534.3|589
1750045800000|2025-06-16 03:50:00|13536.5|13535|13537|13535.5|13538.7|13537.1|13536.2|13534.7|489
1750046100000|2025-06-16 03:55:00|13536.9|13535.4|13537.1|13535.6|13537.3|13535.8|13535.7|13533.7|491
1750046400000|2025-06-16 04:00:00|13537|13535.5|13541|13539.5|13541.4|13539.9|13536.8|13535.3|431
1750046700000|2025-06-16 04:05:00|13540.9|13539.4|13540.9|13539.4|13542|13540.5|13539|13537.5|325
1750047000000|2025-06-16 04:10:00|13541|13539.5|13541.2|13539.1|13543.6|13542|13540.4|13538.9|501
1750047300000|2025-06-16 04:15:00|13540.9|13539.4|13542.7|13541.2|13544|13541.8|13540.8|13539.1|509
1750047600000|2025-06-16 04:20:00|13542.6|13541.1|13542.9|13541.4|13544.9|13543.4|13542.1|13540.2|489
1750047900000|2025-06-16 04:25:00|13542.8|13541.3|13545.3|13543.8|13547.8|13546.2|13542.3|13540.8|413
1750048200000|2025-06-16 04:30:00|13545.2|13543.7|13547.9|13546.4|13548.7|13547|13545.1|13543.5|440
1750048500000|2025-06-16 04:35:00|13547.6|13546.1|13547.1|13545.6|13548.5|13547|13545.7|13544.1|336
1750048800000|2025-06-16 04:40:00|13547|13545.5|13546.3|13544.8|13547.7|13545.9|13545.6|13544.1|332
1750049100000|2025-06-16 04:45:00|13546.7|13544.6|13547|13545.5|13548.8|13547.3|13545.8|13544.3|365
1750049400000|2025-06-16 04:50:00|13546.9|13545.4|13546.9|13545.4|13547.6|13546|13545.1|13543.4|354
1750049700000|2025-06-16 04:55:00|13546.8|13545.3|13547.9|13546.4|13548.3|13546.7|13545.7|13544.1|334
1750050000000|2025-06-16 05:00:00|13548|13546.5|13552.8|13551.3|13553.7|13551.8|13547.9|13546.1|532
1750050300000|2025-06-16 05:05:00|13552.7|13551.2|13557|13555.5|13557.7|13556.1|13551.1|13549.6|496
1750050600000|2025-06-16 05:10:00|13557.2|13555|13560.1|13558.6|13561.5|13560|13556.6|13554.8|432
1750050900000|2025-06-16 05:15:00|13560|13558.5|13560.5|13559|13565.4|13563.8|13559.5|13557.9|514
1750051200000|2025-06-16 05:20:00|13560.6|13559.1|13568.3|13566.8|13568.3|13566.8|13560.3|13558.7|431
1750051500000|2025-06-16 05:25:00|13568.1|13566.6|13568.8|13567.3|13572.1|13570.6|13567.1|13565.3|330
1750051800000|2025-06-16 05:30:00|13569|13567.5|13571.8|13570.3|13573.5|13571.7|13568.8|13567.2|360
1750052100000|2025-06-16 05:35:00|13571.9|13570.4|13572.8|13571.3|13573.6|13571.8|13569.2|13567.6|420
1750052400000|2025-06-16 05:40:00|13573.1|13570.9|13569.8|13568.3|13574.5|13572.7|13568.7|13567.2|474
1750052700000|2025-06-16 05:45:00|13570.4|13568.2|13571.8|13570.3|13572.3|13570.4|13569.3|13567.4|290
1750053000000|2025-06-16 05:50:00|13571.9|13570.4|13573|13571.5|13575.2|13573.7|13568.9|13567.1|525
1750053300000|2025-06-16 05:55:00|13573.3|13571.8|13571.8|13570.3|13574.2|13572.5|13571.7|13570.2|402
1750053600000|2025-06-16 06:00:00|13572.2|13570.7|13573.4|13571.9|13574.7|13573.2|13570.6|13569.1|539
1750053900000|2025-06-16 06:05:00|13573.1|13571.6|13571.8|13570.3|13576.6|13575.1|13571.3|13569.8|501
1750054200000|2025-06-16 06:10:00|13571.5|13570|13570.6|13569.1|13571.6|13570.1|13564.8|13563.3|491
1750054500000|2025-06-16 06:15:00|13570.4|13568.9|13567.9|13566.4|13573.8|13572.3|13567.1|13565.6|352
1750054800000|2025-06-16 06:20:00|13568|13566.5|13565.8|13564.3|13572.3|13570.8|13565.7|13564.2|322
1750055100000|2025-06-16 06:25:00|13564.7|13563.2|13562.7|13561.2|13567.4|13565.9|13559|13557.5|345
1750055400000|2025-06-16 06:30:00|13562.5|13561|13568.8|13567.3|13569.7|13568.2|13559.9|13558.4|435
1750055700000|2025-06-16 06:35:00|13568.7|13567.2|13569.6|13568.1|13571.7|13570.2|13567.3|13565.8|384
1750056000000|2025-06-16 06:40:00|13569.8|13568.3|13577.8|13576.3|13578.1|13576.6|13567.3|13565.8|435
1750056300000|2025-06-16 06:45:00|13577.7|13576.2|13581.3|13579.8|13581.4|13579.9|13575.8|13574.3|315
1750056600000|2025-06-16 06:50:00|13581.2|13579.7|13585.4|13583.9|13591.3|13589.8|13580.4|13578.9|559
1750056900000|2025-06-16 06:55:00|13585.5|13584|13586.8|13585.3|13589.5|13588|13585|13583.5|493
1750057200000|2025-06-16 07:00:00|13586.6|13585.1|13584.6|13583.1|13589.6|13588.1|13583.8|13582.3|547
1750057500000|2025-06-16 07:05:00|13584.5|13583|13584.6|13583.1|13588.3|13586.8|13582.3|13580.8|398
1750057800000|2025-06-16 07:10:00|13584.1|13582.6|13581.6|13580.1|13587.7|13586.2|13578.7|13577.2|486
1750058100000|2025-06-16 07:15:00|13581.7|13580.2|13587.2|13585.7|13587.3|13585.8|13581.2|13579.7|441
1750058400000|2025-06-16 07:20:00|13587.3|13585.8|13588.4|13586.9|13592.8|13591.3|13585.3|13583.8|490
1750058700000|2025-06-16 07:25:00|13588.3|13586.8|13589.2|13587.7|13590.5|13589|13586.3|13584.8|425
1750059000000|2025-06-16 07:30:00|13589.3|13587.8|13586.4|13584.9|13593.5|13592|13586.2|13584.7|449
1750059300000|2025-06-16 07:35:00|13586.3|13584.8|13588|13586.5|13588|13586.5|13584.7|13583.2|265
1750059600000|2025-06-16 07:40:00|13588.2|13586.7|13588.7|13587.2|13591.6|13590.1|13587.2|13585.7|311
1750059900000|2025-06-16 07:45:00|13588.8|13587.3|13587.7|13586.2|13589.5|13588|13586.3|13584.8|259
1750060200000|2025-06-16 07:50:00|13587.6|13586.1|13588.9|13587.4|13592.1|13590.6|13585.4|13583.9|329
1750060500000|2025-06-16 07:55:00|13589.1|13587.6|13585.2|13583.7|13589.1|13587.6|13582.4|13580.9|479
1750060800000|2025-06-16 08:00:00|13585.1|13583.6|13584.4|13582.9|13586.4|13584.9|13582.2|13580.7|439
1750061100000|2025-06-16 08:05:00|13584.5|13583|13581|13579.5|13584.5|13583|13580.3|13578.8|319
1750061400000|2025-06-16 08:10:00|13580.7|13579.2|13580.8|13579.3|13582.6|13581.1|13578.4|13576.9|341
1750061700000|2025-06-16 08:15:00|13581|13579.5|13582.7|13581.2|13582.9|13581.4|13579.6|13578.1|250
1750062000000|2025-06-16 08:20:00|13582.6|13581.1|13584.2|13582.7|13586.1|13584.6|13581.5|13580|281
1750062300000|2025-06-16 08:25:00|13584.1|13582.6|13586.6|13585.1|13587.3|13585.8|13581.7|13580.2|277
1750062600000|2025-06-16 08:30:00|13586.5|13585|13589.8|13588.3|13590.1|13588.6|13585.4|13583.9|301
1750062900000|2025-06-16 08:35:00|13589.7|13588.2|13585.9|13584.4|13590.1|13588.6|13584.9|13583.4|266
1750063200000|2025-06-16 08:40:00|13585.8|13584.3|13583.5|13582|13587|13585.5|13583.3|13581.8|389
1750063500000|2025-06-16 08:45:00|13583.2|13581.7|13579.3|13577.8|13583.2|13581.7|13578.6|13577.1|386
1750063800000|2025-06-16 08:50:00|13579.2|13577.7|13580.8|13579.3|13582.8|13581.3|13579.2|13577.7|379
1750064100000|2025-06-16 08:55:00|13580.9|13579.4|13579.6|13578.1|13585.7|13584.2|13577.9|13576.4|549
1750064400000|2025-06-16 09:00:00|13580.1|13578.6|13582.9|13581.4|13583.3|13581.8|13578.4|13576.9|446
1750064700000|2025-06-16 09:05:00|13582.8|13581.3|13583.3|13581.8|13584.8|13583.3|13581.5|13580|354
1750065000000|2025-06-16 09:10:00|13583.2|13581.7|13582.2|13580.7|13585.2|13583.7|13582|13580.5|291
1750065300000|2025-06-16 09:15:00|13582.3|13580.8|13585.2|13583.7|13585.3|13583.8|13579.2|13577.7|380
1750065600000|2025-06-16 09:20:00|13585.1|13583.6|13584.3|13582.8|13586|13584.5|13582|13580.5|300
1750065900000|2025-06-16 09:25:00|13584.2|13582.7|13585.3|13583.8|13585.5|13584|13582.9|13581.4|272
1750066200000|2025-06-16 09:30:00|13585.4|13583.9|13584.5|13583|13585.5|13584|13582.3|13580.8|262
1750066500000|2025-06-16 09:35:00|13584.6|13583.1|13588.3|13586.8|13588.9|13587.4|13584.5|13583|249
1750066800000|2025-06-16 09:40:00|13588.2|13586.7|13584.9|13583.4|13591.7|13590.2|13584.9|13583.4|275
1750067100000|2025-06-16 09:45:00|13585|13583.5|13581.8|13580.3|13585.2|13583.7|13581.7|13580.2|277
1750067400000|2025-06-16 09:50:00|13581.9|13580.4|13580.6|13579.1|13585.4|13583.9|13579.5|13578|315
1750067700000|2025-06-16 09:55:00|13580.7|13579.2|13586.6|13585.1|13587.6|13586.1|13578.8|13577.3|502
1750068000000|2025-06-16 10:00:00|13586.7|13585.2|13587.3|13585.8|13588.2|13586.7|13585.1|13583.6|318
1750068300000|2025-06-16 10:05:00|13587.2|13585.7|13586.9|13585.4|13587.7|13586.2|13582.5|13581|307
1750068600000|2025-06-16 10:10:00|13586.7|13585.2|13584|13582.5|13588.8|13587.3|13584|13582.5|329
1750068900000|2025-06-16 10:15:00|13583.9|13582.4|13580.9|13579.4|13584.3|13582.8|13579|13577.5|288
1750069200000|2025-06-16 10:20:00|13580.6|13579.1|13580.1|13578.6|13581.3|13579.8|13578.5|13577|246
1750069500000|2025-06-16 10:25:00|13580|13578.5|13581.2|13579.7|13582.6|13581.1|13579|13577.5|298
1750069800000|2025-06-16 10:30:00|13581.1|13579.6|13583.4|13581.9|13583.8|13582.3|13580.6|13579.1|313
1750070100000|2025-06-16 10:35:00|13583.7|13582.2|13586.3|13584.8|13587.8|13586.4|13583|13581.5|240
1750070400000|2025-06-16 10:40:00|13586.4|13584.9|13586.7|13585.2|13589|13587.5|13586.3|13584.8|252
1750070700000|2025-06-16 10:45:00|13586.6|13585.1|13587.5|13586|13588.9|13587.4|13586.6|13585.1|226
1750071000000|2025-06-16 10:50:00|13587.1|13585.6|13581.8|13580.3|13587.3|13585.8|13580.6|13579.1|374
1750071300000|2025-06-16 10:55:00|13581.7|13580.2|13581.6|13580.1|13582.8|13581.3|13576.6|13575.1|563
1750071600000|2025-06-16 11:00:00|13581.4|13579.9|13582.5|13581|13583.7|13582.2|13579.6|13578.1|499
1750071900000|2025-06-16 11:05:00|13582.1|13580.6|13585.4|13583.9|13585.5|13584|13582.1|13580.6|284
1750072200000|2025-06-16 11:10:00|13585.3|13583.8|13586.4|13584.9|13587.6|13586.1|13584.3|13582.8|266
1750072500000|2025-06-16 11:15:00|13586.5|13585|13590|13588.5|13591|13589.5|13586.3|13584.8|273
1750072800000|2025-06-16 11:20:00|13590.4|13588.9|13590.4|13588.9|13591.9|13590.4|13588.3|13586.8|220
1750073100000|2025-06-16 11:25:00|13590.2|13588.7|13585.6|13584.1|13590.2|13588.7|13584.8|13583.3|335
1750073400000|2025-06-16 11:30:00|13585.5|13584|13584.3|13582.8|13586.8|13585.3|13582.8|13581.3|287
1750073700000|2025-06-16 11:35:00|13584.4|13582.9|13581|13579.5|13585.8|13584.3|13581|13579.5|349
1750074000000|2025-06-16 11:40:00|13581.4|13579.9|13578.9|13577.4|13581.7|13580.2|13577.4|13575.9|284
1750074300000|2025-06-16 11:45:00|13579|13577.5|13578.8|13577.3|13581.7|13580.2|13577.6|13576.1|305
1750074600000|2025-06-16 11:50:00|13578.6|13577.1|13583.5|13582|13584.3|13582.8|13577.8|13576.3|304
1750074900000|2025-06-16 11:55:00|13583.4|13581.9|13578.6|13577.1|13583.7|13582.2|13578.3|13576.8|413
1750075200000|2025-06-16 12:00:00|13578.7|13577.2|13580.8|13579.3|13581.2|13579.7|13577.4|13575.9|559
1750075500000|2025-06-16 12:05:00|13580.7|13579.2|13580.8|13579.3|13583.3|13581.8|13577.8|13576.3|406
1750075800000|2025-06-16 12:10:00|13580.9|13579.4|13579.5|13578|13584.7|13583.2|13578.9|13577.4|332
1750076100000|2025-06-16 12:15:00|13580.4|13578.9|13583.2|13581.7|13583.2|13581.7|13578.2|13576.7|284
1750076400000|2025-06-16 12:20:00|13583|13581.5|13578.7|13577.2|13583.7|13582.2|13578.3|13576.8|305
1750076700000|2025-06-16 12:25:00|13578.8|13577.3|13577.8|13573.8|13578.8|13577.3|13574.7|13573.1|518
1750077000000|2025-06-16 12:30:00|13577.5|13573.6|13581.9|13580.4|13582.8|13581.3|13576.8|13573.6|454
1750077300000|2025-06-16 12:35:00|13581.8|13580.3|13582.9|13581.4|13583.5|13582|13580.6|13579.1|372
1750077600000|2025-06-16 12:40:00|13583|13581.5|13578|13576.5|13583.8|13582.3|13575.2|13573.7|419
1750077900000|2025-06-16 12:45:00|13577.9|13576.4|13579|13577.5|13581.6|13580.1|13577.4|13575.9|296
1750078200000|2025-06-16 12:50:00|13579.1|13577.6|13583.3|13581.8|13584.9|13583.4|13578|13576.5|395
1750078500000|2025-06-16 12:55:00|13583.4|13581.9|13583.2|13581.7|13584.9|13583.4|13581.3|13579.8|429
1750078800000|2025-06-16 13:00:00|13583.1|13581.6|13586.9|13585.4|13587.9|13586.4|13583.1|13581.6|590
1750079100000|2025-06-16 13:05:00|13587|13585.5|13595|13593.5|13597.1|13595.6|13586.9|13585.4|600
1750079400000|2025-06-16 13:10:00|13595.6|13594.1|13596.7|13595.2|13597.1|13595.6|13593.5|13592|468
1750079700000|2025-06-16 13:15:00|13596.8|13595.3|13600.3|13598.8|13600.3|13598.8|13595.3|13593.8|436
1750080000000|2025-06-16 13:20:00|13600.4|13598.9|13602.9|13601.4|13605.5|13604|13600.3|13598.8|384
1750080300000|2025-06-16 13:25:00|13603|13601.5|13603.4|13601.9|13604.5|13603|13600.2|13598.7|415
1750080600000|2025-06-16 13:30:00|13603.5|13602|13604.3|13602.8|13608.6|13607.1|13601.8|13600.3|451
1750080900000|2025-06-16 13:35:00|13604.1|13602.6|13606.1|13604.6|13607.3|13605.8|13601.3|13599.8|551
1750081200000|2025-06-16 13:40:00|13606|13604.5|13602.9|13601.4|13607|13605.5|13600.9|13599.4|474
1750081500000|2025-06-16 13:45:00|13602.8|13601.3|13605.9|13604.4|13607.4|13605.9|13601.1|13599.6|399
1750081800000|2025-06-16 13:50:00|13605.8|13604.3|13600.4|13598.9|13606.2|13604.7|13597.3|13595.8|589
1750082100000|2025-06-16 13:55:00|13600.3|13598.8|13612.4|13610.9|13615.5|13614|13599.5|13598|945
1750082400000|2025-06-16 14:00:00|13612.5|13611|13616.8|13615.3|13618.5|13617|13611.5|13610|757
1750082700000|2025-06-16 14:05:00|13616.6|13615.1|13619.9|13618.4|13622.9|13621.4|13614.6|13613.1|534
1750083000000|2025-06-16 14:10:00|13620|13618.5|13617.3|13615.8|13621.2|13619.7|13615.2|13613.7|489
1750083300000|2025-06-16 14:15:00|13617.2|13615.7|13620.4|13618.9|13621.5|13620|13616.4|13614.9|425
1750083600000|2025-06-16 14:20:00|13620.6|13619.1|13610.6|13609.1|13620.6|13619.1|13610.3|13608.8|457
1750083900000|2025-06-16 14:25:00|13610.4|13608.9|13613.8|13612.3|13615.4|13613.9|13606.7|13605.2|486
1750084200000|2025-06-16 14:30:00|13613.6|13612.1|13616.3|13614.8|13620.2|13618.7|13613.2|13611.7|457
1750084500000|2025-06-16 14:35:00|13616.2|13614.7|13616.8|13615.3|13620.2|13618.7|13613.7|13612.2|485
1750084800000|2025-06-16 14:40:00|13616.6|13615.1|13603.3|13601.8|13617.3|13615.8|13602.7|13601.2|561
1750085100000|2025-06-16 14:45:00|13603.2|13601.7|13599|13597.5|13606.3|13604.8|13597|13595.5|648
1750085400000|2025-06-16 14:50:00|13598.8|13597.3|13596.6|13595.1|13606|13604.5|13596.6|13595.1|636
1750085700000|2025-06-16 14:55:00|13596.7|13595.2|13596.6|13595.7|13600|13598.5|13595.4|13593.9|785
1750086000000|2025-06-16 15:00:00|13596.7|13595.8|13598.1|13596.6|13598.9|13597.4|13594.4|13592.9|800
1750086300000|2025-06-16 15:05:00|13598.2|13596.7|13598.2|13596.7|13600.5|13599|13595.1|13593.6|438
1750086600000|2025-06-16 15:10:00|13598.1|13596.6|13598.4|13596.9|13598.5|13597|13591.7|13590.2|407
1750086900000|2025-06-16 15:15:00|13598.5|13597|13593.8|13592.3|13598.8|13597.3|13592.9|13591.4|471
1750087200000|2025-06-16 15:20:00|13593.9|13592.4|13598|13596.5|13598.1|13596.6|13593.9|13592.4|446
1750087500000|2025-06-16 15:25:00|13597.9|13596.4|13597.9|13596.4|13599.1|13597.6|13595.2|13593.7|470
1750087800000|2025-06-16 15:30:00|13598|13596.5|13590.9|13589.4|13600.4|13598.9|13590.1|13588.6|609
1750088100000|2025-06-16 15:35:00|13591|13589.5|13595.7|13594.2|13596|13594.5|13590.1|13588.6|468
1750088400000|2025-06-16 15:40:00|13596|13594.5|13596.4|13594.9|13598.7|13597.2|13595.2|13593.7|395
1750088700000|2025-06-16 15:45:00|13596.5|13595|13597.4|13595.9|13598.5|13597|13594.8|13593.3|439
1750089000000|2025-06-16 15:50:00|13597.2|13595.7|13597.3|13595.8|13597.6|13596.1|13592.8|13591.8|370
1750089300000|2025-06-16 15:55:00|13597.2|13595.7|13598.1|13596.6|13600.6|13599.1|13596|13594.5|491
1750089600000|2025-06-16 16:00:00|13598.3|13596.8|13602.2|13600.7|13602.4|13600.9|13598.3|13596.8|366
1750089900000|2025-06-16 16:05:00|13602.3|13600.8|13602.2|13600.7|13605.5|13604|13600.8|13599.3|294
1750090200000|2025-06-16 16:10:00|13602.1|13600.6|13601.1|13599.6|13602.3|13600.8|13596.7|13595.2|341
1750090500000|2025-06-16 16:15:00|13600.8|13599.3|13605.1|13603.6|13605.6|13604.1|13599.4|13597.9|347
1750090800000|2025-06-16 16:20:00|13605|13603.5|13607.1|13605.6|13609.7|13608.2|13604.5|13603|441
1750091100000|2025-06-16 16:25:00|13607|13605.5|13605.3|13603.8|13607.3|13605.8|13604.1|13602.6|361
1750091400000|2025-06-16 16:30:00|13605.5|13604|13607.1|13605.6|13607.8|13606.3|13605.3|13603.8|331
1750091700000|2025-06-16 16:35:00|13607.2|13605.7|13605.5|13604|13609|13607.5|13605.3|13603.8|322
1750092000000|2025-06-16 16:40:00|13605.4|13603.9|13605.2|13603.7|13607.5|13606|13605.1|13603.6|366
1750092300000|2025-06-16 16:45:00|13605.3|13603.8|13607.9|13606.4|13608|13606.5|13604.9|13603.4|260
1750092600000|2025-06-16 16:50:00|13608.1|13606.6|13607.4|13605.9|13609.2|13607.7|13606.3|13604.8|373
1750092900000|2025-06-16 16:55:00|13607.5|13606|13609.5|13608|13609.5|13608|13606.9|13605.4|233
1750093200000|2025-06-16 17:00:00|13609.2|13607.7|13607.5|13606|13611.8|13610.3|13607|13605.5|356
1750093500000|2025-06-16 17:05:00|13607.4|13605.9|13600.1|13598.6|13607.5|13606|13600|13598.5|343
1750093800000|2025-06-16 17:10:00|13599.6|13598.1|13596.9|13595.4|13600.4|13598.9|13592.9|13591.4|368
1750094100000|2025-06-16 17:15:00|13596.8|13595.3|13597|13595.5|13599.2|13597.8|13596.5|13595|200
1750094400000|2025-06-16 17:20:00|13597.4|13595.9|13596.5|13595|13599|13597.5|13594.1|13592.6|167
1750094700000|2025-06-16 17:25:00|13596.4|13594.9|13598|13596.5|13598.2|13596.7|13595.2|13593.9|186
1750095000000|2025-06-16 17:30:00|13597.9|13596.4|13593.2|13591.7|13600|13598.5|13593|13591.5|233
1750095300000|2025-06-16 17:35:00|13593.1|13591.6|13596.5|13595|13597.1|13595.9|13593|13591.5|234
1750095600000|2025-06-16 17:40:00|13596.6|13595.1|13597.6|13596.1|13599.1|13597.6|13596.1|13594.6|230
1750095900000|2025-06-16 17:45:00|13597.5|13596|13599|13597.5|13601.6|13600.1|13597.5|13596|266
1750096200000|2025-06-16 17:50:00|13599.1|13597.6|13597|13595.5|13599.2|13597.7|13597|13595.5|212
1750096500000|2025-06-16 17:55:00|13596.9|13595.4|13597.4|13595.9|13600.4|13598.9|13595.9|13594.4|210
1750096800000|2025-06-16 18:00:00|13597.3|13595.8|13596.8|13595.3|13598.1|13596.6|13595.3|13593.8|347
1750097100000|2025-06-16 18:05:00|13596.6|13595.1|13596.3|13594.8|13597.6|13596.1|13595.8|13594.3|340
1750097400000|2025-06-16 18:10:00|13596.4|13594.9|13598.2|13596.7|13600|13598.5|13596.3|13594.8|248
1750097700000|2025-06-16 18:15:00|13598.1|13596.6|13598.4|13597.5|13599|13597.8|13596.9|13595.4|222
1750098000000|2025-06-16 18:20:00|13599.3|13597.8|13597.5|13596|13599.6|13598.1|13595.3|13593.8|261
1750098300000|2025-06-16 18:25:00|13597.4|13595.9|13597.6|13596.1|13598|13596.7|13595.1|13593.6|199
1750098600000|2025-06-16 18:30:00|13597.7|13596.2|13598.4|13596.9|13600|13598.6|13597.2|13595.9|263
1750098900000|2025-06-16 18:35:00|13598.6|13597.1|13598.5|13597|13599|13597.8|13596.7|13595.4|248
1750099200000|2025-06-16 18:40:00|13598.6|13597.1|13599.9|13598.4|13600.5|13599.3|13596.9|13595.4|212
1750099500000|2025-06-16 18:45:00|13599.8|13598.3|13599.1|13597.6|13600.8|13599.4|13597.2|13595.7|172
1750099800000|2025-06-16 18:50:00|13599.2|13597.7|13598.5|13597|13600.2|13598.7|13596.5|13595|324
1750100100000|2025-06-16 18:55:00|13598.8|13597.3|13597|13595.5|13599.4|13597.9|13596.4|13594.9|359
1750100400000|2025-06-16 19:00:00|13597.1|13595.6|13595|13593.5|13597.1|13595.8|13593.6|13592.6|408
1750100700000|2025-06-16 19:05:00|13594.8|13593.3|13591.5|13590|13595.3|13593.8|13591.3|13589.8|267
1750101000000|2025-06-16 19:10:00|13592|13590.5|13592.1|13590.6|13593|13591.5|13590.1|13588.6|279
1750101300000|2025-06-16 19:15:00|13592|13590.5|13587.5|13586|13593|13591.5|13585.2|13583.7|353
1750101600000|2025-06-16 19:20:00|13587.4|13585.9|13588|13586.5|13588.3|13586.8|13586.1|13584.6|336
1750101900000|2025-06-16 19:25:00|13587.9|13586.4|13588.5|13587|13589|13587.5|13587|13585.5|211
1750102200000|2025-06-16 19:30:00|13588.1|13586.6|13588.9|13587.4|13590|13588.5|13588.1|13586.6|356
1750102500000|2025-06-16 19:35:00|13589|13587.5|13587.9|13586.4|13589|13587.5|13585.9|13584.4|279
1750102800000|2025-06-16 19:40:00|13588|13586.5|13582.9|13581.4|13588|13586.5|13581.9|13580.4|318
1750103100000|2025-06-16 19:45:00|13582.6|13581.1|13580.8|13579.3|13583.7|13582.2|13580.6|13579.1|376
1750103400000|2025-06-16 19:50:00|13580.7|13579.2|13579|13577.5|13581.3|13579.8|13577.9|13576.4|349
1750103700000|2025-06-16 19:55:00|13578.7|13577.2|13575|13573.5|13578.8|13577.3|13574.3|13573|414
1750104000000|2025-06-16 20:00:00|13574.9|13573.4|13582|13580.5|13582.1|13580.6|13573.4|13571.9|312
1750104300000|2025-06-16 20:05:00|13582.7|13581.2|13583.3|13581.8|13584.1|13582.6|13582.4|13580.9|52
1750104600000|2025-06-16 20:10:00|13583.4|13581.9|13579.4|13577.9|13583.7|13582.2|13579.3|13577.8|87
1750104900000|2025-06-16 20:15:00|13580|13577.6|13580.1|13578.6|13581.1|13579.5|13579.6|13577.6|77
1750105200000|2025-06-16 20:20:00|13579.9|13578.4|13578.3|13576.8|13579.9|13578.4|13576.6|13575.1|73
1750105500000|2025-06-16 20:25:00|13578.4|13576.9|13581.7|13580.2|13581.7|13580.2|13578.2|13576.7|83
1750105800000|2025-06-16 20:30:00|13581.8|13580.3|13581|13579.5|13582.2|13580.7|13580.9|13579|122
1750106100000|2025-06-16 20:35:00|13581.7|13578.8|13580|13578.5|13581.7|13579.7|13580|13578.5|45
1750106400000|2025-06-16 20:40:00|13580.1|13578.6|13581.9|13579.3|13582.2|13580.1|13579.3|13577.8|102
1750106700000|2025-06-16 20:45:00|13581.6|13579.4|13580.5|13579|13582.4|13580.2|13580.3|13578.3|246
1750107000000|2025-06-16 20:50:00|13580.8|13578.7|13580.9|13579.4|13582.4|13580.9|13580.4|13578.4|131
1750107300000|2025-06-16 20:55:00|13581.4|13579|13581.6|13571.2|13581.7|13579.3|13577.2|13571.2|494
1750107600000|2025-06-16 21:00:00|13581.2|13571.8|13581.2|13571.8|13581.2|13571.8|13581.2|13571.8|1
1750107900000|2025-06-16 21:05:00|13579.3|13567.4|13579.4|13567.5|13579.6|13567.7|13578.8|13566.9|32
1750108200000|2025-06-16 21:10:00|13579.3|13567.4|13578.6|13566.7|13581.7|13569.8|13577.5|13565.6|125
1750108500000|2025-06-16 21:15:00|13578.7|13566.8|13584.6|13572.7|13586.4|13574.5|13578.1|13566.2|40
1750108800000|2025-06-16 21:20:00|13584.5|13572.6|13584.5|13572.6|13584.6|13572.7|13584.5|13572.6|3
1750109100000|2025-06-16 21:25:00|13584.8|13572.9|13584.7|13572.8|13585|13573.1|13584.4|13572.5|32
1750109400000|2025-06-16 21:30:00|13584.8|13572.9|13584.3|13572.4|13584.8|13572.9|13584.2|13572.3|15
1750109700000|2025-06-16 21:35:00|13584.4|13572.5|13582.3|13570.4|13585.1|13573.2|13581.4|13569.5|56
1750110000000|2025-06-16 21:40:00|13582.4|13570.5|13581.5|13569.6|13582.5|13570.6|13581.4|13569.5|59
1750110300000|2025-06-16 21:45:00|13581.4|13569.5|13583.9|13572|13584.1|13572.2|13581|13569.1|33
1750110600000|2025-06-16 21:50:00|13584|13572.1|13584.3|13572.4|13584.5|13572.6|13583.3|13571.4|25
1750110900000|2025-06-16 21:55:00|13584.4|13572.5|13580.8|13568.9|13586.2|13574.3|13580.5|13568.6|55
1750111200000|2025-06-16 22:00:00|13581.1|13569.2|13583.4|13572.2|13586.9|13575|13580|13568.1|629
1750111500000|2025-06-16 22:05:00|13582.9|13572.7|13577.9|13571.6|13583.2|13572.7|13577.8|13570.7|147
1750111800000|2025-06-16 22:10:00|13578|13571.5|13578.6|13574.2|13578.8|13574.3|13576.7|13571.2|112
1750112100000|2025-06-16 22:15:00|13579.1|13574.4|13578.6|13575.3|13579.8|13576|13578|13574.4|326
1750112400000|2025-06-16 22:20:00|13578.5|13574.8|13578.3|13575.2|13579.3|13576.3|13577.9|13574.7|289
1750112700000|2025-06-16 22:25:00|13578.4|13575.3|13576.5|13574|13578.4|13575.3|13575.5|13572.8|154
1750113000000|2025-06-16 22:30:00|13575.5|13573.9|13571.7|13569.5|13577.7|13575|13570.6|13568|375
1750113300000|2025-06-16 22:35:00|13571.8|13569.2|13573.7|13571.3|13574.7|13572.8|13570.3|13568.2|203
1750113600000|2025-06-16 22:40:00|13573.6|13571.4|13572.2|13569.8|13574.3|13572|13570.4|13568|212
1750113900000|2025-06-16 22:45:00|13571.6|13570.1|13573.6|13571.3|13573.7|13572|13569.6|13567.2|206
1750114200000|2025-06-16 22:50:00|13573.7|13572|13574|13572.5|13575.1|13573.4|13571.9|13570|141
1750114500000|2025-06-16 22:55:00|13574.3|13572.2|13574.7|13572.3|13577.8|13575.3|13573.5|13571.7|207
1750114800000|2025-06-16 23:00:00|13574.6|13572.4|13579.8|13577.7|13580|13578.5|13574.5|13572.1|280
1750115100000|2025-06-16 23:05:00|13579.5|13578|13579.3|13577.8|13579.8|13578.2|13577.5|13575.7|178
1750115400000|2025-06-16 23:10:00|13579.2|13577.7|13578.8|13576.4|13579.9|13578.2|13578.3|13576.3|258
1750115700000|2025-06-16 23:15:00|13578.7|13576.5|13579.6|13577.3|13579.9|13577.7|13577.5|13575.6|238
1750116000000|2025-06-16 23:20:00|13580|13577.7|13576.7|13575.2|13580.8|13578.5|13576.2|13574.5|216
1750116300000|2025-06-16 23:25:00|13576.6|13575.1|13575.8|13574.3|13578.9|13577.2|13575.4|13573.9|175
1750116600000|2025-06-16 23:30:00|13575.7|13574.2|13570|13568.5|13575.9|13574.2|13569.5|13568|240
1750116900000|2025-06-16 23:35:00|13569.9|13568.4|13572.3|13570.8|13572.6|13571.1|13569.4|13567.9|209
1750117200000|2025-06-16 23:40:00|13572.1|13570.6|13569.3|13567.8|13572.1|13570.6|13569.1|13567.6|192
1750117500000|2025-06-16 23:45:00|13569.4|13567.9|13572.3|13570.8|13573|13571.1|13569.4|13567.9|210
1750117800000|2025-06-16 23:50:00|13572.4|13570.9|13571.4|13569.9|13573|13571.1|13569.9|13568.2|359
1750118100000|2025-06-16 23:55:00|13570.9|13569.4|13569.2|13567.7|13570.9|13569.4|13564.4|13562.9|379
1750118400000|2025-06-17 00:00:00|13569.3|13567.8|13562.5|13561|13569.5|13568|13559.1|13557.6|725
1750118700000|2025-06-17 00:05:00|13562.4|13560.9|13564.1|13562.6|13565.7|13564.2|13560.3|13558.6|476
1750119000000|2025-06-17 00:10:00|13564.2|13562|13564.6|13563.1|13566.3|13564.8|13562.6|13561.1|347
1750119300000|2025-06-17 00:15:00|13564.7|13563.2|13564.4|13562.9|13566.7|13565.2|13561.7|13560.2|422
1750119600000|2025-06-17 00:20:00|13564.5|13563|13563.7|13562.2|13564.7|13563.2|13561.2|13559.7|396
1750119900000|2025-06-17 00:25:00|13563.6|13562.1|13562.4|13560.9|13566.1|13564.6|13561.3|13559.5|484
1750120200000|2025-06-17 00:30:00|13562.7|13560.6|13563|13561.5|13563.8|13562.2|13558.4|13556.6|502
1750120500000|2025-06-17 00:35:00|13562.6|13561.1|13561.6|13560.1|13563|13561.3|13560|13558|345
1750120800000|2025-06-17 00:40:00|13561.3|13559.8|13560.7|13559.2|13562.6|13561.1|13560.5|13559|267
1750121100000|2025-06-17 00:45:00|13560.6|13559.1|13563.7|13562.2|13563.8|13562.3|13559.9|13558.4|296
1750121400000|2025-06-17 00:50:00|13563.6|13562.1|13568.1|13566.6|13568.6|13567.1|13563.2|13561.7|280
1750121700000|2025-06-17 00:55:00|13567.9|13566.4|13567.8|13566.3|13568.7|13567.2|13565.2|13563.7|411
1750122000000|2025-06-17 01:00:00|13568.1|13566.6|13570.8|13569.3|13571.6|13570.1|13567.9|13566.4|352
1750122300000|2025-06-17 01:05:00|13570.7|13569.2|13569.3|13567.8|13571.9|13570.4|13569|13567.5|315
1750122600000|2025-06-17 01:10:00|13569.2|13567.7|13568.6|13567.1|13571.6|13570.1|13568.4|13566.8|275
1750122900000|2025-06-17 01:15:00|13568.5|13567|13573.1|13571|13575.3|13573.8|13567.3|13565.3|564
1750123200000|2025-06-17 01:20:00|13573.2|13570.9|13569|13567.5|13573.2|13571.1|13568.5|13566.7|355
1750123500000|2025-06-17 01:25:00|13569.1|13567.6|13571.4|13569.2|13571.7|13570.2|13568|13566.3|221
1750123800000|2025-06-17 01:30:00|13570.6|13568.4|13573.6|13571.1|13575.4|13573.3|13569.1|13567.3|444
1750124100000|2025-06-17 01:35:00|13573.5|13571|13570|13567.8|13573.6|13571|13570|13567.7|329
1750124400000|2025-06-17 01:40:00|13570.1|13567.7|13571.4|13569.9|13572.4|13570.9|13569.5|13567.7|241
1750124700000|2025-06-17 01:45:00|13571.1|13569.6|13573.4|13571.9|13573.4|13571.9|13570.4|13568.9|181
1750125000000|2025-06-17 01:50:00|13573.2|13571.7|13574.2|13572.7|13576.3|13574.8|13573.2|13571.7|282
1750125300000|2025-06-17 01:55:00|13574.3|13572.8|13569.2|13567.7|13575.3|13573.8|13568.9|13567.4|279
1750125600000|2025-06-17 02:00:00|13569.3|13567.8|13565.9|13564.4|13569.5|13567.9|13565.3|13563.8|455
1750125900000|2025-06-17 02:05:00|13565.7|13564.2|13567.4|13565.9|13568|13566.5|13563.3|13561.8|402
1750126200000|2025-06-17 02:10:00|13567.3|13565.8|13563.8|13562.3|13567.7|13566.2|13563.4|13561.7|287
1750126500000|2025-06-17 02:15:00|13563.9|13562.4|13563.8|13562.3|13566.9|13565.2|13561.9|13560.4|301
1750126800000|2025-06-17 02:20:00|13564.5|13562.2|13566.3|13564.8|13566.4|13564.9|13562.4|13560.6|273
1750127100000|2025-06-17 02:25:00|13566.2|13564.7|13565.3|13563.8|13566.4|13564.9|13564.3|13562.5|252
1750127400000|2025-06-17 02:30:00|13565|13563.5|13564.2|13562.1|13566.4|13564.7|13563.7|13561.9|326
1750127700000|2025-06-17 02:35:00|13563.8|13562.3|13562.7|13561.2|13565.2|13563.7|13562.5|13561|281
1750128000000|2025-06-17 02:40:00|13562.8|13561.3|13563|13561.5|13563.1|13561.6|13559.7|13558.2|263
1750128300000|2025-06-17 02:45:00|13562.8|13561.3|13561.3|13559.8|13563.4|13561.9|13560.9|13559.4|155
1750128600000|2025-06-17 02:50:00|13561.1|13559.6|13569.1|13566.9|13572.3|13570.8|13560.3|13558.6|567
1750128900000|2025-06-17 02:55:00|13568.8|13567.3|13570.9|13569.4|13571.7|13570.2|13566.7|13565.2|450
1750129200000|2025-06-17 03:00:00|13570.8|13569.3|13568.7|13567.2|13570.8|13569.3|13567.8|13566.3|343
1750129500000|2025-06-17 03:05:00|13569.1|13567.6|13570.3|13568.8|13570.8|13569.3|13569.1|13567.6|272
1750129800000|2025-06-17 03:10:00|13570.4|13568.9|13571.8|13570.3|13573.4|13571.9|13569.5|13568|259
1750130100000|2025-06-17 03:15:00|13571.7|13570.2|13569.1|13567.6|13571.8|13570.2|13569.1|13567.6|236
1750130400000|2025-06-17 03:20:00|13568.8|13567.3|13570.3|13568.8|13570.9|13569.1|13568.3|13566.7|269
1750130700000|2025-06-17 03:25:00|13570.6|13569.1|13573.6|13572.1|13573.9|13572.4|13570.5|13569|174
1750131000000|2025-06-17 03:30:00|13573.7|13572.2|13573.8|13572.3|13577.3|13575.8|13570.9|13568.8|551
1750131300000|2025-06-17 03:35:00|13573.7|13572.2|13572.1|13570.6|13575.7|13574.2|13571.7|13570.2|377
1750131600000|2025-06-17 03:40:00|13572.2|13570.7|13574.5|13573|13575|13573.4|13571.9|13570.4|492
1750131900000|2025-06-17 03:45:00|13574.4|13572.9|13571.3|13569.8|13575.6|13573.8|13570.6|13569.1|375
1750132200000|2025-06-17 03:50:00|13571.4|13569.9|13572.7|13570.6|13573|13571.2|13570.5|13569|374
1750132500000|2025-06-17 03:55:00|13572.8|13571.5|13574.9|13573.4|13575.4|13573.7|13572.7|13570.9|402
1750132800000|2025-06-17 04:00:00|13574.8|13573.3|13577.2|13575.7|13578.2|13576.5|13574.2|13572.7|282
1750133100000|2025-06-17 04:05:00|13577.1|13575.6|13577.5|13576|13580|13578.5|13577.1|13575.6|192
1750133400000|2025-06-17 04:10:00|13577.4|13575.9|13577.5|13576|13577.9|13576.4|13576.1|13574.6|179
1750133700000|2025-06-17 04:15:00|13577.9|13576.4|13579.2|13577.7|13579.4|13577.9|13577|13575.5|257
1750134000000|2025-06-17 04:20:00|13579.3|13577.8|13577|13575.5|13580.3|13578.8|13576.5|13575|228
1750134300000|2025-06-17 04:25:00|13576.9|13575.4|13578.3|13576.8|13579.3|13577.8|13576.9|13575.4|250
1750134600000|2025-06-17 04:30:00|13578.5|13577|13575|13573.5|13579.1|13577.3|13574.6|13573.1|296
1750134900000|2025-06-17 04:35:00|13574.9|13573.4|13578.3|13576.8|13579.3|13577.8|13573.1|13571.6|223
1750135200000|2025-06-17 04:40:00|13578.4|13576.9|13577.3|13575.8|13578.6|13577.1|13577.1|13575.6|168
1750135500000|2025-06-17 04:45:00|13577.4|13575.9|13576.3|13574.8|13578.5|13577|13575.5|13574|171
1750135800000|2025-06-17 04:50:00|13576.4|13574.9|13575.2|13573.7|13576.6|13575.1|13574.2|13572.7|197
1750136100000|2025-06-17 04:55:00|13575.3|13573.8|13573.9|13572.4|13575.3|13573.8|13572.3|13570.8|176
1750136400000|2025-06-17 05:00:00|13574|13572.5|13574.7|13573.2|13578.2|13576.7|13573.7|13572.2|309
1750136700000|2025-06-17 05:05:00|13574.9|13573.4|13576.8|13575.3|13578.3|13576.8|13574.8|13573.3|184
1750137000000|2025-06-17 05:10:00|13576.7|13575.2|13577.8|13576.3|13578.8|13577.3|13576.3|13574.8|182
1750137300000|2025-06-17 05:15:00|13577.9|13576.4|13576.1|13574.6|13578.1|13576.6|13571.3|13569.8|403
1750137600000|2025-06-17 05:20:00|13576.2|13574.7|13577.9|13576.4|13577.9|13576.4|13575.6|13574.1|210
1750137900000|2025-06-17 05:25:00|13577.8|13576.3|13578.1|13576.6|13579.6|13578.1|13577.2|13575.7|172
1750138200000|2025-06-17 05:30:00|13578|13576.5|13573.8|13572.3|13578|13576.5|13573.3|13571.8|272
1750138500000|2025-06-17 05:35:00|13573.6|13572.1|13573.4|13571.9|13575.9|13574.4|13573.3|13571.8|181
1750138800000|2025-06-17 05:40:00|13573.2|13571.7|13573|13571.5|13574.9|13573.4|13572.4|13570.9|227
1750139100000|2025-06-17 05:45:00|13572.9|13571.4|13568.8|13567.3|13573.2|13571.7|13568.8|13567.3|245
1750139400000|2025-06-17 05:50:00|13568.7|13567.2|13567.8|13566.3|13569.8|13568.3|13566.3|13564.8|282
1750139700000|2025-06-17 05:55:00|13567.5|13566|13569.6|13568.1|13572.2|13570.7|13567.1|13565.6|368
1750140000000|2025-06-17 06:00:00|13569.2|13567.7|13564.2|13562.7|13569.2|13567.7|13562.3|13560.8|464
1750140300000|2025-06-17 06:05:00|13564.3|13562.8|13566.8|13565.3|13567.6|13566.1|13563.1|13561.6|269
1750140600000|2025-06-17 06:10:00|13566.7|13565.2|13570.9|13569.4|13571.2|13569.7|13564.2|13562.7|224
1750140900000|2025-06-17 06:15:00|13571|13569.5|13571.1|13569.6|13576.6|13575.1|13570.9|13569.4|227
1750141200000|2025-06-17 06:20:00|13570.9|13569.4|13577.7|13576.2|13578.2|13576.7|13570.5|13569|207
1750141500000|2025-06-17 06:25:00|13577.6|13576.1|13574|13572.5|13577.7|13576.2|13573|13571.5|243
1750141800000|2025-06-17 06:30:00|13574.1|13572.6|13574|13572.5|13576.7|13575.2|13572.4|13570.9|306
1750142100000|2025-06-17 06:35:00|13573.9|13572.4|13575.3|13573.8|13576.2|13574.7|13573.7|13572.2|276
1750142400000|2025-06-17 06:40:00|13575.2|13573.7|13575.8|13574.3|13577.7|13576.2|13574.1|13572.6|356
1750142700000|2025-06-17 06:45:00|13575.9|13574.4|13574.7|13573.2|13577.1|13575.6|13573.4|13571.9|387
1750143000000|2025-06-17 06:50:00|13574.6|13573.1|13566.6|13565.1|13576.1|13574.6|13566.3|13564.8|392
1750143300000|2025-06-17 06:55:00|13566.4|13564.9|13563.3|13561.8|13566.9|13565.4|13561.1|13559.6|345
1750143600000|2025-06-17 07:00:00|13563.1|13561.6|13561.4|13559.9|13564.5|13563|13558.2|13556.7|502
1750143900000|2025-06-17 07:05:00|13561.3|13559.8|13564.1|13562.6|13566.4|13564.9|13560.9|13559.4|389
1750144200000|2025-06-17 07:10:00|13563.9|13562.4|13561.3|13559.8|13564.3|13562.8|13560.1|13558.6|379
1750144500000|2025-06-17 07:15:00|13561.4|13559.9|13561.4|13559.9|13563.3|13561.8|13559.5|13558|337
1750144800000|2025-06-17 07:20:00|13561.1|13559.6|13558.3|13556.8|13561.4|13559.9|13558|13556.5|331
1750145100000|2025-06-17 07:25:00|13558.5|13557|13561.6|13560.1|13563.3|13561.8|13558.4|13556.9|348
1750145400000|2025-06-17 07:30:00|13561.5|13560|13556.6|13555.1|13561.5|13560|13556.5|13555|354
1750145700000|2025-06-17 07:35:00|13557.2|13555.7|13556.8|13555.3|13560|13558.5|13554.5|13553|307
1750146000000|2025-06-17 07:40:00|13556.9|13555.4|13561.5|13560|13563.5|13562|13556.4|13554.9|264
1750146300000|2025-06-17 07:45:00|13561.6|13560.1|13571.3|13569.8|13571.7|13570.2|13561.5|13560|299
1750146600000|2025-06-17 07:50:00|13571.2|13569.7|13570|13568.5|13574.4|13572.9|13569.1|13567.6|305
1750146900000|2025-06-17 07:55:00|13569.8|13568.3|13566|13564.5|13571.6|13570.1|13565.7|13564.2|373
1750147200000|2025-06-17 08:00:00|13565.7|13564.2|13564.5|13563|13566.1|13564.6|13561.5|13560|490
1750147500000|2025-06-17 08:05:00|13564.3|13562.8|13562.4|13560.9|13564.8|13563.3|13562.3|13560.8|294
1750147800000|2025-06-17 08:10:00|13562.6|13561.1|13566.3|13564.8|13567.3|13565.8|13562.4|13560.9|388
1750148100000|2025-06-17 08:15:00|13566.2|13564.7|13565.6|13564.1|13567.5|13566|13564.3|13562.8|302
1750148400000|2025-06-17 08:20:00|13565.7|13564.2|13564.7|13563.2|13565.8|13564.3|13561.3|13559.8|340
1750148700000|2025-06-17 08:25:00|13564.8|13563.3|13564|13562.5|13565.9|13564.4|13561.4|13559.9|335
1750149000000|2025-06-17 08:30:00|13564.1|13562.6|13560.3|13558.8|13566.3|13564.8|13560.2|13558.7|319
1750149300000|2025-06-17 08:35:00|13560.4|13558.9|13563.4|13561.9|13563.7|13562.2|13558.5|13557|184
1750149600000|2025-06-17 08:40:00|13562.5|13561|13558.6|13557.1|13563.1|13561.6|13557.6|13556.1|207
1750149900000|2025-06-17 08:45:00|13558.5|13557|13556.1|13554.6|13558.5|13557|13555.1|13553.6|188
1750150200000|2025-06-17 08:50:00|13556.2|13554.7|13556.4|13554.9|13558.6|13556.8|13554.3|13552.8|372
1750150500000|2025-06-17 08:55:00|13556.3|13554.8|13549.2|13547.7|13558.4|13556.9|13549.1|13547.3|481
1750150800000|2025-06-17 09:00:00|13548.9|13547.4|13556.2|13554.7|13556.7|13555.2|13548|13546.5|430
1750151100000|2025-06-17 09:05:00|13555.8|13554.3|13557|13555.5|13559.3|13557.8|13552.9|13551.4|330
1750151400000|2025-06-17 09:10:00|13557.1|13555.6|13557.9|13556.4|13559.4|13557.9|13556|13554.5|248
1750151700000|2025-06-17 09:15:00|13557.8|13556.3|13550.7|13549.2|13559.2|13557.7|13549.2|13547.7|222
1750152000000|2025-06-17 09:20:00|13550.6|13549.1|13548.3|13546.8|13552.8|13551.3|13547.8|13546.3|291
1750152300000|2025-06-17 09:25:00|13548.2|13546.7|13550.2|13548.7|13550.4|13548.9|13548.1|13546.6|245
1750152600000|2025-06-17 09:30:00|13550.3|13548.8|13552.5|13551|13553.3|13551.8|13549.9|13548.4|272
1750152900000|2025-06-17 09:35:00|13552.7|13551.2|13552.3|13550.8|13553|13551.5|13549.7|13548.2|218
1750153200000|2025-06-17 09:40:00|13552.4|13550.9|13552|13550.5|13554.4|13552.9|13549.6|13548.1|242
1750153500000|2025-06-17 09:45:00|13551.9|13550.4|13550.3|13548.8|13552.2|13550.7|13548.7|13547.2|215
1750153800000|2025-06-17 09:50:00|13550.4|13548.9|13548.7|13547.2|13552.1|13550.6|13548.1|13546.6|194
1750154100000|2025-06-17 09:55:00|13548.6|13547.1|13545|13543.5|13548.7|13547.2|13542.4|13540.9|237
1750154400000|2025-06-17 10:00:00|13544.9|13543.4|13548.8|13547.3|13549.1|13547.6|13544.1|13542.6|229
1750154700000|2025-06-17 10:05:00|13548.7|13547.2|13545.7|13544.2|13548.9|13547.4|13543.7|13542.2|165
1750155000000|2025-06-17 10:10:00|13545.6|13544.1|13554.1|13552.6|13556.5|13555|13545.6|13544.1|256
1750155300000|2025-06-17 10:15:00|13554|13552.5|13554.6|13553.1|13555.5|13554|13552.7|13551.2|193
1750155600000|2025-06-17 10:20:00|13554.7|13553.2|13555.7|13554.2|13557.4|13555.9|13554.4|13552.9|227
1750155900000|2025-06-17 10:25:00|13555.6|13554.1|13555.5|13554|13558.7|13557.2|13555|13553.5|159
1750156200000|2025-06-17 10:30:00|13555.4|13553.9|13557.3|13555.8|13558.4|13556.9|13555|13553.5|172
1750156500000|2025-06-17 10:35:00|13557.4|13555.9|13559.8|13558.3|13564.1|13562.6|13556.9|13555.4|220
1750156800000|2025-06-17 10:40:00|13560.2|13558.7|13557.6|13556.1|13563.5|13562|13557.6|13556.1|216
1750157100000|2025-06-17 10:45:00|13557.7|13556.2|13559|13557.5|13560.8|13559.3|13555.5|13554|266
1750157400000|2025-06-17 10:50:00|13558.9|13557.4|13558.1|13556.6|13560.2|13558.7|13557|13555.5|273
1750157700000|2025-06-17 10:55:00|13558|13556.5|13559.2|13557.7|13560|13558.5|13556.8|13555.3|302
1750158000000|2025-06-17 11:00:00|13559.1|13557.6|13563.2|13561.7|13563.9|13562.4|13557.3|13555.8|319
1750158300000|2025-06-17 11:05:00|13563.1|13561.6|13567.9|13566.4|13567.9|13566.4|13563|13561.5|213
1750158600000|2025-06-17 11:10:00|13567.8|13566.3|13571.4|13569.9|13571.9|13570.4|13567.8|13566.3|223
1750158900000|2025-06-17 11:15:00|13571.2|13569.7|13572|13570.5|13572.2|13570.7|13570.5|13569|169
1750159200000|2025-06-17 11:20:00|13572.1|13570.6|13569.6|13568.1|13572.2|13570.7|13568.9|13567.4|179
1750159500000|2025-06-17 11:25:00|13569.7|13568.2|13563.9|13562.4|13569.8|13568.3|13563.4|13561.9|240
1750159800000|2025-06-17 11:30:00|13563.8|13562.3|13565.3|13563.8|13568.2|13566.7|13563.5|13562|302
1750160100000|2025-06-17 11:35:00|13565.1|13563.6|13562.3|13560.8|13565.2|13563.7|13561.4|13559.9|303
1750160400000|2025-06-17 11:40:00|13562.4|13560.9|13566.5|13565|13566.9|13565.4|13562.2|13560.7|371
1750160700000|2025-06-17 11:45:00|13566.4|13564.9|13560.7|13559.2|13567.4|13565.9|13560.2|13558.7|251
1750161000000|2025-06-17 11:50:00|13560.5|13559|13561.2|13559.7|13561.5|13560|13556.5|13555|387
1750161300000|2025-06-17 11:55:00|13561.6|13560.1|13562.6|13561.1|13566.6|13565.1|13561.6|13560.1|494
1750161600000|2025-06-17 12:00:00|13562.5|13561|13568.8|13567.3|13569.1|13567.6|13560.3|13558.8|494
1750161900000|2025-06-17 12:05:00|13568.6|13567.7|13571.7|13570.2|13571.7|13570.2|13568|13566.5|348
1750162200000|2025-06-17 12:10:00|13571.5|13570|13569.2|13567.7|13572.9|13571.4|13568.8|13567.3|407
1750162500000|2025-06-17 12:15:00|13569|13567.5|13570.8|13569.3|13574.4|13572.9|13569|13567.5|367
1750162800000|2025-06-17 12:20:00|13570.7|13569.2|13569.6|13568.1|13572.9|13571.4|13568.6|13567.1|365
1750163100000|2025-06-17 12:25:00|13569.5|13568|13566.2|13558.7|13569.6|13568.1|13561.6|13557.7|338
1750163400000|2025-06-17 12:30:00|13564.3|13558.4|13564.4|13562.9|13576.2|13568.2|13561.4|13557.5|822
1750163700000|2025-06-17 12:35:00|13564.5|13563|13563.8|13562.3|13565.8|13564.3|13559|13557.5|664
1750164000000|2025-06-17 12:40:00|13563.7|13562.2|13559.2|13557.7|13563.7|13562.2|13557|13555.3|695
1750164300000|2025-06-17 12:45:00|13559.5|13558|13555.4|13553.9|13560.5|13559|13555.3|13553.8|479
1750164600000|2025-06-17 12:50:00|13555.2|13553.7|13557.6|13556.1|13559.1|13557.6|13549.3|13547.8|623
1750164900000|2025-06-17 12:55:00|13557.3|13555.8|13548.5|13547|13557.3|13555.8|13547.9|13546.4|628
1750165200000|2025-06-17 13:00:00|13548.7|13547.2|13555.5|13554|13556.5|13555|13546.4|13544.9|610
1750165500000|2025-06-17 13:05:00|13555.9|13554.4|13556.5|13555|13557.8|13556.3|13553.3|13551.8|451
1750165800000|2025-06-17 13:10:00|13556.6|13555.1|13560.4|13556.3|13561.1|13559.6|13556.5|13555|268
1750166100000|2025-06-17 13:15:00|13560.5|13556.1|13564.6|13563.1|13565.2|13563.7|13559.1|13555.7|300
1750166400000|2025-06-17 13:20:00|13564.5|13563|13563.8|13562.3|13565.5|13564|13561.8|13560.3|270
1750166700000|2025-06-17 13:25:00|13563.2|13561.7|13558.6|13557.1|13564.9|13563.4|13558.4|13556.9|377
1750167000000|2025-06-17 13:30:00|13558.7|13557.2|13554.8|13553.3|13559.5|13558|13551.7|13550.2|674
1750167300000|2025-06-17 13:35:00|13554.7|13553.2|13550.2|13548.7|13554.8|13553.3|13547.8|13546.3|591
1750167600000|2025-06-17 13:40:00|13550.4|13548.9|13551.6|13550.1|13553.2|13551.7|13546.1|13544.6|577
1750167900000|2025-06-17 13:45:00|13551.7|13550.2|13547.6|13546.1|13553.1|13551.6|13546|13544.5|525
1750168200000|2025-06-17 13:50:00|13547.5|13546|13546.3|13544.8|13549.3|13547.8|13545.8|13544.3|489
1750168500000|2025-06-17 13:55:00|13546.2|13544.7|13544.8|13543.3|13548.5|13547.2|13544.3|13542.8|475
1750168800000|2025-06-17 14:00:00|13544.6|13543.1|13543.1|13541.6|13546.2|13544.7|13541.2|13539.7|604
1750169100000|2025-06-17 14:05:00|13543|13541.5|13541.3|13539.8|13544|13542.5|13536.7|13535.2|450
1750169400000|2025-06-17 14:10:00|13541.2|13539.7|13537.2|13535.7|13542.5|13541|13537.1|13535.6|460
1750169700000|2025-06-17 14:15:00|13536.6|13535.1|13529.4|13527.9|13536.8|13535.3|13527.2|13525.7|749
1750170000000|2025-06-17 14:20:00|13529.6|13528.1|13522.4|13520.9|13530.3|13528.7|13521.2|13519.9|685
1750170300000|2025-06-17 14:25:00|13522.6|13521.1|13520.5|13519|13524.5|13523|13517.8|13516.6|652
1750170600000|2025-06-17 14:30:00|13520.4|13518.9|13514.2|13512.7|13520.6|13519.1|13512.4|13510.9|801
1750170900000|2025-06-17 14:35:00|13514.3|13512.8|13506.5|13505|13514.5|13513|13504.1|13502.6|622
1750171200000|2025-06-17 14:40:00|13506.6|13505.1|13497.1|13495.6|13506.9|13505.4|13496.9|13495.4|488
1750171500000|2025-06-17 14:45:00|13497.3|13495.8|13507.4|13505.9|13508.5|13507|13497.3|13495.8|489
1750171800000|2025-06-17 14:50:00|13506.9|13505.4|13511.7|13510.2|13514.1|13512.6|13506.1|13504.6|484
1750172100000|2025-06-17 14:55:00|13511.5|13510|13513|13511.5|13514.8|13513.3|13509.2|13507.7|459
1750172400000|2025-06-17 15:00:00|13513.1|13511.6|13509.9|13508.4|13517.2|13516|13507.8|13506.3|571
1750172700000|2025-06-17 15:05:00|13510|13508.5|13518.1|13516.6|13519.5|13518|13509.9|13508.4|428
1750173000000|2025-06-17 15:10:00|13518|13516.5|13516.8|13515.3|13518.5|13517|13514.6|13513.1|450
1750173300000|2025-06-17 15:15:00|13516.9|13515.4|13513.7|13512.2|13517.2|13515.7|13513.2|13511.7|372
1750173600000|2025-06-17 15:20:00|13513.6|13512.1|13507.9|13506.4|13513.6|13512.1|13505.5|13504|518
1750173900000|2025-06-17 15:25:00|13507.8|13506.3|13499.5|13498|13508.4|13506.9|13498.7|13497.2|448
1750174200000|2025-06-17 15:30:00|13499.4|13497.9|13508.5|13507|13508.5|13507|13499.3|13497.8|418
1750174500000|2025-06-17 15:35:00|13509.1|13507.6|13509.1|13507.6|13510.7|13509.2|13505.3|13503.8|387
1750174800000|2025-06-17 15:40:00|13509|13507.5|13512.7|13511.2|13514|13512.5|13507.1|13505.5|381
1750175100000|2025-06-17 15:45:00|13513.3|13511.8|13510|13508.5|13514.9|13513.4|13509.5|13508|345
1750175400000|2025-06-17 15:50:00|13509.8|13508.3|13512.9|13511.4|13513.3|13511.8|13507.1|13505.6|429
1750175700000|2025-06-17 15:55:00|13512.8|13511.3|13514.9|13513.4|13514.9|13513.4|13509.8|13508.3|475
1750176000000|2025-06-17 16:00:00|13514.8|13513.3|13515.2|13514.3|13516.9|13515.7|13513.2|13512|444
1750176300000|2025-06-17 16:05:00|13515.3|13513.8|13510|13508.5|13517.6|13516.1|13507|13505.7|478
1750176600000|2025-06-17 16:10:00|13509.9|13508.4|13513.7|13512.2|13516.2|13514.7|13509.3|13508.3|466
1750176900000|2025-06-17 16:15:00|13513.6|13512.1|13509.8|13508.3|13516.1|13514.6|13509.6|13508.1|467
1750177200000|2025-06-17 16:20:00|13509.7|13508.2|13501.3|13499.8|13511|13509.5|13501.3|13499.8|343
1750177500000|2025-06-17 16:25:00|13501.4|13499.9|13497|13495.5|13501.6|13500.1|13496.9|13495.4|425
1750177800000|2025-06-17 16:30:00|13496.8|13495.3|13497.3|13495.8|13499.5|13498|13496.8|13495.3|257
1750178100000|2025-06-17 16:35:00|13497|13495.5|13493.2|13491.7|13498.9|13497.4|13492.5|13491|315
1750178400000|2025-06-17 16:40:00|13493.3|13491.8|13489.6|13488.1|13493.3|13491.8|13489.4|13487.9|305
1750178700000|2025-06-17 16:45:00|13489.8|13488.3|13470.8|13469.3|13490.2|13488.7|13470.5|13469|432
1750179000000|2025-06-17 16:50:00|13471.2|13469.7|13471|13469.5|13475.5|13474|13471|13469.5|362
1750179300000|2025-06-17 16:55:00|13470.5|13469|13472.2|13470.7|13472.4|13470.8|13467.2|13465.7|411
1750179600000|2025-06-17 17:00:00|13472.3|13470.8|13470.8|13469.3|13474.5|13473|13469.4|13467.9|422
1750179900000|2025-06-17 17:05:00|13470.9|13469.4|13475.3|13473.8|13475.6|13474.1|13468|13466.5|438
1750180200000|2025-06-17 17:10:00|13475.1|13473.6|13471|13469.5|13475.1|13473.6|13469.8|13468.3|424
1750180500000|2025-06-17 17:15:00|13470.9|13469.4|13462.1|13460.6|13471.6|13470.1|13461.2|13459.5|523
1750180800000|2025-06-17 17:20:00|13462.3|13460.8|13465|13463.5|13467|13465.5|13459.8|13458.3|379
1750181100000|2025-06-17 17:25:00|13464.6|13463.1|13468.5|13467|13468.9|13467.4|13460.3|13458.8|478
1750181400000|2025-06-17 17:30:00|13468.6|13467.1|13473.5|13472|13473.7|13472.2|13467.1|13465.6|424
1750181700000|2025-06-17 17:35:00|13473.6|13472.1|13463.6|13462.1|13474.9|13473.4|13463.6|13462.1|405
1750182000000|2025-06-17 17:40:00|13463.5|13462|13458.5|13457|13466.2|13464.7|13458|13456.5|360
1750182300000|2025-06-17 17:45:00|13458.4|13456.9|13437.8|13436.3|13458.5|13457|13435.1|13433.3|733
1750182600000|2025-06-17 17:50:00|13437.7|13436.2|13438.6|13437.1|13442.7|13441.2|13434.9|13433.4|580
1750182900000|2025-06-17 17:55:00|13439.3|13437.8|13446|13444.5|13448.5|13447|13439.3|13437.8|624
1750183200000|2025-06-17 18:00:00|13446.1|13444.6|13445.5|13444|13448.1|13446.6|13441|13439.5|620
1750183500000|2025-06-17 18:05:00|13445.6|13444.1|13446.2|13444.7|13448.6|13447.1|13443.8|13442.3|407
1750183800000|2025-06-17 18:10:00|13446.1|13444.6|13441|13439.5|13448|13446.5|13440.8|13439.3|289
1750184100000|2025-06-17 18:15:00|13440.8|13439.3|13438|13436.5|13446.2|13444.7|13437.6|13436.1|397
1750184400000|2025-06-17 18:20:00|13438.1|13436.6|13439.1|13437.6|13442.6|13441.1|13437.4|13435.9|252
1750184700000|2025-06-17 18:25:00|13439.2|13437.7|13433.1|13431.6|13439.3|13437.8|13433.1|13431.6|400
1750185000000|2025-06-17 18:30:00|13433.3|13431.8|13440.4|13438.9|13442.9|13441.4|13433.1|13431.6|354
1750185300000|2025-06-17 18:35:00|13440.5|13439|13438.9|13437.4|13440.9|13439.4|13436.1|13434.6|259
1750185600000|2025-06-17 18:40:00|13439|13437.5|13440.9|13439.4|13441.4|13439.9|13434.5|13433|312
1750185900000|2025-06-17 18:45:00|13441|13439.5|13433.9|13432.4|13441|13439.5|13433.9|13432.4|393
1750186200000|2025-06-17 18:50:00|13434.1|13432.6|13437.9|13436.4|13439.3|13437.8|13430|13428.5|400
1750186500000|2025-06-17 18:55:00|13437.8|13436.3|13428.9|13427.4|13440.1|13438.6|13428.2|13426.7|592
1750186800000|2025-06-17 19:00:00|13428.8|13427.3|13430.8|13429.3|13431.4|13429.9|13428|13426.5|410
1750187100000|2025-06-17 19:05:00|13430.9|13429.4|13428.8|13427.3|13430.9|13429.4|13426.7|13425.2|365
1750187400000|2025-06-17 19:10:00|13428.9|13427.4|13425.2|13423.7|13430.3|13428.8|13425.1|13423.6|302
1750187700000|2025-06-17 19:15:00|13425.1|13423.6|13425.9|13424.4|13426.4|13424.9|13423.7|13422.2|327
1750188000000|2025-06-17 19:20:00|13426|13424.5|13426.6|13425.1|13429.4|13427.9|13424.3|13422.8|338
1750188300000|2025-06-17 19:25:00|13426.8|13425.3|13430.9|13429.4|13432.3|13430.8|13426.3|13424.8|312
1750188600000|2025-06-17 19:30:00|13431|13429.5|13430.8|13429.3|13431.1|13429.6|13426.9|13425.4|268
1750188900000|2025-06-17 19:35:00|13430.9|13429.4|13433.2|13431.7|13433.4|13431.9|13428.8|13427.3|278
1750189200000|2025-06-17 19:40:00|13433.7|13432.2|13434.6|13433.1|13436.1|13434.6|13432.6|13431.1|340
1750189500000|2025-06-17 19:45:00|13434.7|13433.2|13437|13435.5|13438.1|13436.6|13434.5|13433|257
1750189800000|2025-06-17 19:50:00|13436.9|13435.4|13427.4|13425.9|13437.5|13436|13425.8|13424.3|302
1750190100000|2025-06-17 19:55:00|13426.9|13425.4|13426.7|13425.2|13430.4|13428.9|13424.9|13423.4|486
1750190400000|2025-06-17 20:00:00|13426.8|13425.3|13423.5|13422|13429.5|13428|13423.5|13422|323
1750190700000|2025-06-17 20:05:00|13423.6|13422.1|13422.5|13421|13424.4|13422.9|13422.1|13420.6|169
1750191000000|2025-06-17 20:10:00|13422.6|13421.1|13419.1|13418.2|13422.9|13421.2|13418.5|13417|205
1750191300000|2025-06-17 20:15:00|13419.4|13417.9|13416.9|13415.4|13419.4|13417.9|13415.9|13414.4|191
1750191600000|2025-06-17 20:20:00|13417|13415.5|13423.6|13422.1|13423.6|13422.1|13416.5|13414.8|222
1750191900000|2025-06-17 20:25:00|13423.5|13422|13427.9|13426.4|13430.3|13428.8|13423.5|13421.6|216
1750192200000|2025-06-17 20:30:00|13427.7|13426.2|13425.5|13423.4|13427.8|13426.3|13424.3|13422.8|246
1750192500000|2025-06-17 20:35:00|13425.6|13423.3|13427.4|13425.9|13427.5|13426|13424.8|13423.3|118
1750192800000|2025-06-17 20:40:00|13427.3|13425.8|13423.9|13422.4|13427.4|13425.9|13423.2|13421.4|305
1750193100000|2025-06-17 20:45:00|13424.1|13422.6|13430.1|13427.8|13430.5|13428.4|13424.1|13422|409
1750193400000|2025-06-17 20:50:00|13430.2|13427.9|13427.2|13424.7|13432.9|13431.1|13426.7|13424.3|565
1750193700000|2025-06-17 20:55:00|13427.7|13424.3|13435|13423.1|13435|13427.5|13426.7|13420.2|588
1750194000000|2025-06-17 21:00:00|13435.1|13423.6|13435.1|13423.6|13435.1|13423.6|13435.1|13423.6|1
1750194300000|2025-06-17 21:05:00|13433.7|13421.8|13432.8|13420.9|13433.7|13421.8|13431.5|13419.6|59
1750194600000|2025-06-17 21:10:00|13432.9|13421|13433.8|13421.9|13434.4|13422.5|13432.5|13420.6|78
1750194900000|2025-06-17 21:15:00|13433.7|13421.8|13434.6|13422.7|13435.1|13423.2|13433.6|13421.7|61
1750195200000|2025-06-17 21:20:00|13434.5|13422.6|13436|13424.1|13439.6|13427.7|13434.5|13422.6|86
1750195500000|2025-06-17 21:25:00|13436.1|13424.2|13436.2|13424.5|13436.4|13424.7|13436|13424.1|16
1750195800000|2025-06-17 21:30:00|13436|13424.6|13436.5|13425.8|13436.9|13425.9|13435.9|13424.6|43
1750196100000|2025-06-17 21:35:00|13436.4|13425.9|13435.7|13425.8|13436.8|13426.4|13435.6|13425.8|58
1750196400000|2025-06-17 21:40:00|13435.6|13425.9|13434.3|13424.5|13436.6|13426.5|13431.9|13420|129
1750196700000|2025-06-17 21:45:00|13434.5|13424.6|13439.5|13427.6|13439.6|13427.7|13434.3|13424.5|60
1750197000000|2025-06-17 21:50:00|13439.2|13427.3|13441.6|13429.7|13442.1|13430.2|13438.8|13426.9|174
1750197300000|2025-06-17 21:55:00|13441.7|13429.8|13438.4|13426.5|13443.2|13431.3|13430.3|13418.4|119
1750197600000|2025-06-17 22:00:00|13438.5|13426.6|13431|13423.8|13438.5|13426.6|13427.1|13415.2|400
1750197900000|2025-06-17 22:05:00|13430.5|13424.3|13434.3|13430.5|13435.8|13431|13430.5|13424.3|124
1750198200000|2025-06-17 22:10:00|13434.2|13430.4|13432.9|13429.8|13435.2|13431.2|13432.9|13429.5|93
1750198500000|2025-06-17 22:15:00|13432.8|13429.7|13432.3|13429.7|13432.8|13430.1|13432.2|13429.4|93
1750198800000|2025-06-17 22:20:00|13432.4|13429.6|13434|13431.1|13434.1|13431.1|13432.1|13429.6|100
1750199100000|2025-06-17 22:25:00|13433.8|13430.9|13433.4|13430.8|13434.3|13431.8|13433.1|13430.3|190
1750199400000|2025-06-17 22:30:00|13434.6|13432|13430.5|13428|13434.7|13432|13430.4|13428|177
1750199700000|2025-06-17 22:35:00|13430.4|13427.9|13429.3|13426.7|13430.4|13428.5|13428.1|13425.6|130
1750200000000|2025-06-17 22:40:00|13428.4|13425.9|13425.9|13423.1|13428.6|13426.2|13424.9|13422.3|131
1750200300000|2025-06-17 22:45:00|13426|13423|13427.9|13425.4|13428.9|13426.7|13425|13422.3|193
1750200600000|2025-06-17 22:50:00|13427.7|13425.3|13428.6|13426|13429.7|13427.2|13425.9|13423.4|177
1750200900000|2025-06-17 22:55:00|13428.9|13426.1|13425.3|13422.6|13429.6|13427|13424.6|13421.8|152
1750201200000|2025-06-17 23:00:00|13425.7|13423|13426.3|13423.9|13426.9|13424.6|13424.3|13421.7|180
1750201500000|2025-06-17 23:05:00|13426.4|13424|13428.1|13425.6|13428.4|13426.1|13426.4|13424|156
1750201800000|2025-06-17 23:10:00|13427.9|13425.7|13427|13425.5|13428.8|13427|13425.4|13423.9|176
1750202100000|2025-06-17 23:15:00|13426.9|13425.4|13427.6|13426.1|13428.1|13426.2|13426.7|13425.2|301
1750202400000|2025-06-17 23:20:00|13427.7|13426.2|13426.7|13424.5|13430|13427.8|13426.3|13424.4|219
1750202700000|2025-06-17 23:25:00|13426.6|13424.4|13428.9|13426.6|13429.2|13427.4|13424.8|13423.3|169
1750203000000|2025-06-17 23:30:00|13428.8|13426.9|13428.3|13426.1|13429.1|13426.9|13427.4|13425.4|131
1750203300000|2025-06-17 23:35:00|13428.1|13426.2|13426.6|13425.1|13428.6|13426.8|13424.7|13423.2|219
1750203600000|2025-06-17 23:40:00|13426.9|13424.8|13426.3|13424.1|13427.1|13424.9|13424.7|13422.9|201
1750203900000|2025-06-17 23:45:00|13425.9|13424.4|13429.1|13426.7|13429.2|13426.8|13425.9|13424|154
1750204200000|2025-06-17 23:50:00|13429|13426.5|13429.8|13427.5|13433.1|13430.3|13428.9|13426.4|430
1750204500000|2025-06-17 23:55:00|13430.1|13427.8|13429.8|13428.3|13431|13429.4|13428.7|13427|229
1750204800000|2025-06-18 00:00:00|13429.5|13428|13432|13429.8|13434.6|13432.8|13428.9|13427.2|673
1750205100000|2025-06-18 00:05:00|13431.8|13429.9|13434.2|13431.9|13438.5|13436.6|13429.9|13428.1|841
1750205400000|2025-06-18 00:10:00|13434.1|13431|13435|13432.8|13436.2|13434.4|13430.3|13428.2|627
1750205700000|2025-06-18 00:15:00|13435.1|13432.9|13435|13432.6|13435.2|13433.4|13429.8|13427.8|527
1750206000000|2025-06-18 00:20:00|13434.6|13432.1|13437.9|13436.4|13438.4|13436.6|13434.4|13432|417
1750206300000|2025-06-18 00:25:00|13438|13435.7|13436.3|13434|13438.1|13435.9|13432.2|13430.3|537
1750206600000|2025-06-18 00:30:00|13436.4|13434.1|13432.7|13431.2|13439.3|13437.2|13432.6|13430.7|520
1750206900000|2025-06-18 00:35:00|13432.8|13431.3|13435.8|13433.4|13436.3|13434|13431.4|13429.7|481
1750207200000|2025-06-18 00:40:00|13435.6|13432.9|13439|13436.7|13439.1|13437|13435.4|13432.9|502
1750207500000|2025-06-18 00:45:00|13438.3|13436.2|13438.5|13436.3|13439.3|13437.5|13436.9|13434.4|515
1750207800000|2025-06-18 00:50:00|13438.2|13436.7|13431|13428.8|13439.3|13437.5|13430.2|13428.6|804
1750208100000|2025-06-18 00:55:00|13431.1|13428.9|13432.2|13430.7|13434.5|13432.6|13429.7|13427.9|691
1750208400000|2025-06-18 01:00:00|13432.5|13430.4|13432.7|13431.2|13438.1|13436.6|13431.9|13430.3|428
1750208700000|2025-06-18 01:05:00|13433.1|13431.6|13429.8|13428.3|13433.3|13431.8|13429.1|13427.3|378
1750209000000|2025-06-18 01:10:00|13430.1|13428|13431.2|13428.5|13431.6|13429.7|13427.6|13426|420
1750209300000|2025-06-18 01:15:00|13431.4|13428.8|13429.1|13426.6|13432.9|13431|13427.7|13425.8|460
1750209600000|2025-06-18 01:20:00|13429.2|13426.7|13437.2|13435.1|13438.4|13436.6|13429|13426.6|414
1750209900000|2025-06-18 01:25:00|13437.3|13435.4|13437.5|13435.4|13438.1|13436.5|13435|13433.2|364
1750210200000|2025-06-18 01:30:00|13437.4|13435.9|13437.3|13435.8|13440.8|13439.3|13436.7|13435|250
1750210500000|2025-06-18 01:35:00|13437.2|13435.7|13436|13434.5|13437.7|13436.2|13434.8|13433.2|244
1750210800000|2025-06-18 01:40:00|13436.1|13434.6|13433.5|13432|13436.8|13435.3|13432.3|13430.8|337
1750211100000|2025-06-18 01:45:00|13433.4|13431.9|13436.1|13434.6|13437.7|13436.2|13431.2|13429.7|362
1750211400000|2025-06-18 01:50:00|13436.2|13434.7|13436.6|13435.1|13439|13437.5|13436.1|13434.6|274
1750211700000|2025-06-18 01:55:00|13436.5|13435|13438.6|13437.1|13440.8|13439.3|13436.5|13435|369
1750212000000|2025-06-18 02:00:00|13438.4|13436.9|13437.1|13435.6|13438.4|13436.9|13434.1|13432.6|301
1750212300000|2025-06-18 02:05:00|13437|13435.5|13434.2|13432.1|13437.4|13435.9|13433.3|13431.8|245
1750212600000|2025-06-18 02:10:00|13434|13432|13432.5|13431|13434.5|13433|13431.4|13429.9|237
1750212900000|2025-06-18 02:15:00|13432.3|13430.8|13436.9|13434.8|13436.9|13435|13431.9|13430.1|344
1750213200000|2025-06-18 02:20:00|13436.8|13434.6|13438.8|13436.5|13439.4|13437.6|13436.8|13434.6|359
1750213500000|2025-06-18 02:25:00|13438.7|13436.6|13436.8|13435.9|13440.1|13438.3|13436.8|13435.6|236
1750213800000|2025-06-18 02:30:00|13436.6|13435.7|13435.7|13434.2|13437.5|13435.9|13434.8|13432.5|204
1750214100000|2025-06-18 02:35:00|13435.8|13434.3|13432|13430.5|13436.1|13434.4|13430.6|13429.7|145
1750214400000|2025-06-18 02:40:00|13432.1|13430.6|13437.3|13435.8|13438.3|13437.4|13431.9|13430.4|115
1750214700000|2025-06-18 02:45:00|13437.4|13435.9|13437.3|13435.8|13438.6|13437.1|13436.7|13435.8|105
1750215000000|2025-06-18 02:50:00|13437.1|13435.6|13436|13433.7|13437.2|13435.9|13434.7|13433.7|122
1750215300000|2025-06-18 02:55:00|13435.8|13434.3|13436.3|13435.4|13436.7|13435.8|13434.3|13433.4|80
1750215600000|2025-06-18 03:00:00|13436.4|13435.5|13436.6|13435.7|13437.7|13436.8|13434.7|13433.8|75
1750215900000|2025-06-18 03:05:00|13436.7|13435.8|13436.2|13435.3|13437.8|13436.9|13435.8|13434.9|80
1750216200000|2025-06-18 03:10:00|13436.3|13435.4|13439.7|13435.8|13440.1|13438.2|13436|13435.1|95
1750216500000|2025-06-18 03:15:00|13439.8|13435.9|13440.6|13437.4|13441.5|13437.9|13438.3|13435|287
1750216800000|2025-06-18 03:20:00|13440.7|13437.3|13441.8|13440.3|13442.8|13441|13439.1|13436.9|148
1750217100000|2025-06-18 03:25:00|13441.7|13440.2|13438.8|13437.9|13442.8|13441.8|13438.5|13437|95
1750217400000|2025-06-18 03:30:00|13439.4|13438.5|13445.5|13444|13448.4|13445.7|13438.8|13437.9|91
1750217700000|2025-06-18 03:35:00|13445.3|13443.8|13443.8|13442.9|13446.3|13445.4|13441.8|13440.9|64
1750218000000|2025-06-18 03:40:00|13444.2|13443.3|13442.3|13441.4|13444.5|13443.6|13442.2|13441.3|53
1750218300000|2025-06-18 03:45:00|13441.1|13440.2|13439.2|13438.3|13441.7|13440.8|13439.2|13438.3|71
1750218600000|2025-06-18 03:50:00|13439.1|13438.2|13439.4|13438.5|13441.6|13440.7|13438.5|13437.6|82
1750218900000|2025-06-18 03:55:00|13439.6|13438.7|13438.8|13437.9|13439.6|13438.7|13437.2|13436.2|74
1750219200000|2025-06-18 04:00:00|13439.2|13437.7|13438.1|13436.6|13439.2|13437.7|13436.1|13435.1|57
1750219500000|2025-06-18 04:05:00|13438.3|13436.8|13439.9|13439|13440.6|13439.3|13436.4|13435.2|79
1750219800000|2025-06-18 04:10:00|13439.7|13438.8|13439.3|13438.4|13439.8|13438.9|13436.7|13435.8|48
1750220100000|2025-06-18 04:15:00|13439.8|13438.9|13440|13439.1|13441.1|13439.8|13439.3|13438.4|40
1750220400000|2025-06-18 04:20:00|13440.1|13439.2|13438.8|13437.9|13442.1|13440.7|13438.8|13437.9|48
1750220700000|2025-06-18 04:25:00|13438.4|13437.5|13440.6|13439.1|13440.7|13439.2|13437.5|13436.5|58
1750221000000|2025-06-18 04:30:00|13440.9|13439.4|13444.9|13444|13445.1|13444.2|13440.3|13438.8|85
1750221300000|2025-06-18 04:35:00|13443.9|13443|13445.5|13444.6|13448|13446.8|13443.9|13443|77
1750221600000|2025-06-18 04:40:00|13445.1|13444.2|13445.7|13444.8|13446.4|13445.5|13444.7|13443.4|60
1750221900000|2025-06-18 04:45:00|13445.9|13445|13444.6|13443.7|13447.3|13446.4|13444.4|13442.9|95
1750222200000|2025-06-18 04:50:00|13444.5|13443.6|13444.5|13443.6|13447|13444.1|13444|13441.3|51
1750222500000|2025-06-18 04:55:00|13444.8|13443.3|13444.2|13443.3|13448|13446.5|13443.6|13442.7|124
1750222800000|2025-06-18 05:00:00|13443.8|13442.9|13446.6|13445.7|13446.9|13446|13442.4|13441.5|91
1750223100000|2025-06-18 05:05:00|13446.9|13446|13442.9|13442|13446.9|13446|13442.7|13441.8|73
1750223400000|2025-06-18 05:10:00|13443.1|13442.2|13440.7|13439.8|13443.5|13442.6|13440.6|13439.7|55
1750223700000|2025-06-18 05:15:00|13441|13440.1|13441.1|13440.2|13441.9|13441|13440.4|13439.5|56
1750224000000|2025-06-18 05:20:00|13441|13440.1|13439.7|13438.8|13441.7|13440.6|13439.1|13437.5|56
1750224300000|2025-06-18 05:25:00|13439.8|13438.9|13440.6|13439.7|13440.7|13439.8|13438.7|13437.8|71
1750224600000|2025-06-18 05:30:00|13440.4|13439.5|13442.1|13441.2|13442.6|13441.4|13438.9|13438|82
1750224900000|2025-06-18 05:35:00|13442.2|13441.3|13447.4|13445|13447.6|13445.2|13442.2|13441.3|80
1750225200000|2025-06-18 05:40:00|13447.1|13444.8|13449.6|13448.7|13449.7|13448.8|13444.8|13443.1|73
1750225500000|2025-06-18 05:45:00|13449.5|13448.6|13444.1|13443.2|13450.1|13448.9|13443|13442.1|70
1750225800000|2025-06-18 05:50:00|13444.9|13443.4|13446.1|13444.6|13446.1|13445|13441.6|13440.1|106
1750226100000|2025-06-18 05:55:00|13447.1|13445.6|13447.1|13443.4|13448.2|13446.7|13443.8|13442.3|189
1750226400000|2025-06-18 06:00:00|13450.5|13441.6|13457.2|13456.3|13463.2|13461.9|13441.6|13436.7|411
1750226700000|2025-06-18 06:05:00|13457.1|13456.2|13459.9|13459|13460.4|13459.5|13450.9|13449.3|249
1750227000000|2025-06-18 06:10:00|13459.8|13458.9|13459.7|13458.8|13460.5|13459.6|13455.9|13454.8|215
1750227300000|2025-06-18 06:15:00|13459.6|13458.7|13460.6|13459.7|13463.7|13462.8|13457.4|13456.5|259
1750227600000|2025-06-18 06:20:00|13460.5|13459.6|13465|13464.1|13465.7|13464.8|13459.5|13458.5|192
1750227900000|2025-06-18 06:25:00|13464.9|13464|13464.3|13463.4|13465.9|13465|13462.9|13462|172
1750228200000|2025-06-18 06:30:00|13464.2|13463.3|13462.5|13461|13467.2|13466.3|13459.8|13458.9|198
1750228500000|2025-06-18 06:35:00|13462.4|13460.9|13458.3|13457.4|13463.1|13461.9|13456.8|13455.9|159
1750228800000|2025-06-18 06:40:00|13458.5|13457|13461.8|13460.3|13461.8|13460.5|13457.9|13456.7|158
1750229100000|2025-06-18 06:45:00|13461.5|13460|13459.9|13459|13461.8|13460.6|13457.9|13457|167
1750229400000|2025-06-18 06:50:00|13459.8|13458.9|13465.6|13464.7|13466.6|13465.7|13459.8|13458.9|155
1750229700000|2025-06-18 06:55:00|13464.9|13463.4|13463.5|13462.6|13466.2|13465.1|13459.5|13458.6|248
1750230000000|2025-06-18 07:00:00|13463.4|13462.5|13476.1|13475.2|13477|13476.1|13462.2|13461.3|321
1750230300000|2025-06-18 07:05:00|13476.4|13475.5|13470.6|13469.7|13476.4|13475.5|13468.3|13467.4|253
1750230600000|2025-06-18 07:10:00|13470.7|13469.8|13467.1|13466.2|13471.8|13470.9|13467|13466.1|160
1750230900000|2025-06-18 07:15:00|13466.8|13465.9|13467|13466.1|13468.9|13468|13466.7|13465.8|163
1750231200000|2025-06-18 07:20:00|13466.6|13465.7|13465.9|13465|13466.9|13466|13463.9|13463|164
1750231500000|2025-06-18 07:25:00|13465.6|13464.7|13462.3|13461.4|13468.3|13467.4|13460.4|13459.5|155
1750231800000|2025-06-18 07:30:00|13462.1|13461.2|13463.6|13462.7|13464.5|13463.6|13460.6|13459.7|182
1750232100000|2025-06-18 07:35:00|13463.4|13462.5|13460.9|13460|13465.3|13464.4|13460.9|13460|124
1750232400000|2025-06-18 07:40:00|13460.8|13459.9|13456.9|13456|13461.1|13460.2|13455.1|13454.2|112
1750232700000|2025-06-18 07:45:00|13457|13456.1|13458.3|13457.4|13459.3|13458.4|13454.9|13453.9|141
1750233000000|2025-06-18 07:50:00|13458.4|13457.5|13458.2|13457.3|13460.7|13459.4|13457.5|13456.6|116
1750233300000|2025-06-18 07:55:00|13457.9|13457|13459.3|13458.4|13460.2|13459.3|13457.3|13456.4|125
1750233600000|2025-06-18 08:00:00|13459.4|13458.5|13464.2|13463.3|13465|13464.1|13457.5|13456.6|179
1750233900000|2025-06-18 08:05:00|13464.4|13463.5|13465.5|13462.7|13467.9|13465|13462.7|13461.8|92
1750234200000|2025-06-18 08:10:00|13465.2|13462.8|13462.6|13461.7|13467.2|13465|13461.6|13460.7|91
1750234500000|2025-06-18 08:15:00|13462.4|13461.5|13455.2|13454.3|13463.5|13462.6|13454.4|13453.5|173
1750234800000|2025-06-18 08:20:00|13454.6|13453.7|13451.4|13450.5|13455.1|13454.2|13449.7|13448.8|130
1750235100000|2025-06-18 08:25:00|13451.6|13450.7|13452.4|13451.5|13453.3|13452.4|13449.1|13448.2|146
1750235400000|2025-06-18 08:30:00|13452.6|13451.7|13454.8|13453.9|13457.9|13457|13452.6|13451.7|178
1750235700000|2025-06-18 08:35:00|13455.2|13454.3|13452.7|13451.2|13458.8|13457.3|13451.6|13450.7|134
1750236000000|2025-06-18 08:40:00|13452.5|13451|13453.7|13452.8|13455.1|13453.9|13449.4|13448.5|180
1750236300000|2025-06-18 08:45:00|13453.6|13452.1|13459.1|13458.2|13459.2|13458.3|13453.1|13452|130
1750236600000|2025-06-18 08:50:00|13459|13458.1|13455|13453.5|13459|13458.1|13454.2|13452.7|173
1750236900000|2025-06-18 08:55:00|13454.5|13453.6|13453.3|13452.4|13455.9|13454.6|13451.6|13450.4|177
1750237200000|2025-06-18 09:00:00|13453.4|13452.5|13459.1|13458.2|13460.7|13459.8|13450.2|13449.3|189
1750237500000|2025-06-18 09:05:00|13458.4|13457.5|13457.2|13455.7|13459.3|13458.4|13455.8|13454.9|160
1750237800000|2025-06-18 09:10:00|13456.9|13455.4|13459.4|13458.5|13460.7|13459.6|13455.2|13454.3|127
1750238100000|2025-06-18 09:15:00|13459.3|13458.4|13464.8|13463.9|13466.4|13465.5|13458.4|13457.5|117
1750238400000|2025-06-18 09:20:00|13464.7|13463.8|13467.5|13466.6|13468.8|13467.4|13464.5|13463.6|121
1750238700000|2025-06-18 09:25:00|13467.4|13466.5|13466.6|13465.7|13467.4|13466.5|13463|13461.5|120
1750239000000|2025-06-18 09:30:00|13466.4|13465.5|13459.6|13458.1|13468.6|13467.7|13459.6|13458.1|153
1750239300000|2025-06-18 09:35:00|13459.7|13458.2|13464.3|13463.4|13464.3|13463.4|13459.6|13458.2|110
1750239600000|2025-06-18 09:40:00|13464.1|13463.2|13462.5|13461.6|13464.3|13463.4|13460.4|13459.5|110
1750239900000|2025-06-18 09:45:00|13462.6|13461.7|13459.9|13459|13462.7|13461.8|13458.4|13457.5|102
1750240200000|2025-06-18 09:50:00|13459.8|13458.9|13463|13462.1|13464.2|13463.3|13458.8|13457.9|162
1750240500000|2025-06-18 09:55:00|13463.1|13462.2|13464.5|13463.6|13465.4|13464.5|13459.2|13458.3|130
1750240800000|2025-06-18 10:00:00|13464.4|13463.5|13465.3|13464.4|13467.2|13466.3|13462.3|13461.4|159
1750241100000|2025-06-18 10:05:00|13465.2|13464.3|13465.8|13464.9|13469.3|13467.8|13465.2|13464.3|109
1750241400000|2025-06-18 10:10:00|13466|13465.1|13464.2|13463.3|13466.6|13465.7|13463.2|13462.2|108
1750241700000|2025-06-18 10:15:00|13464.3|13463.4|13463.5|13462.6|13465.5|13464.6|13462.1|13460.9|91
1750242000000|2025-06-18 10:20:00|13463.6|13462.7|13465|13464.1|13466.6|13465.7|13462.7|13461.7|126
1750242300000|2025-06-18 10:25:00|13464.7|13463.8|13460.4|13459.5|13464.7|13463.8|13460.3|13459.2|112
1750242600000|2025-06-18 10:30:00|13460.3|13459.4|13456|13455.1|13460.3|13459.4|13452.6|13451.7|155
1750242900000|2025-06-18 10:35:00|13455.9|13455|13455.2|13454.3|13456.6|13455.7|13453.6|13452.3|118
1750243200000|2025-06-18 10:40:00|13455.1|13454.2|13453.4|13452.5|13456.6|13455.7|13453.4|13452.2|122
1750243500000|2025-06-18 10:45:00|13453.2|13452.3|13451.6|13450.1|13453.4|13452.4|13447.7|13446.8|122
1750243800000|2025-06-18 10:50:00|13451.3|13450.4|13443.8|13442.9|13451.7|13450.7|13443.5|13442.3|171
1750244100000|2025-06-18 10:55:00|13443.5|13442.6|13441.8|13440.9|13445|13443.6|13440.2|13439.3|211
1750244400000|2025-06-18 11:00:00|13442|13441.1|13442|13441.1|13442.4|13441.5|13438.7|13437.7|162
1750244700000|2025-06-18 11:05:00|13441.8|13440.9|13447.6|13446.7|13448.4|13447.5|13440.3|13439.4|139
1750245000000|2025-06-18 11:10:00|13447.5|13446.6|13450.5|13449.6|13450.8|13449.6|13446.6|13445.5|123
1750245300000|2025-06-18 11:15:00|13450.4|13449.5|13447.5|13446.6|13450.5|13449.6|13446.8|13445.9|90
1750245600000|2025-06-18 11:20:00|13447.6|13446.7|13448.8|13447.3|13448.8|13447.3|13444.2|13443|100
1750245900000|2025-06-18 11:25:00|13448.4|13447.5|13443.6|13442.1|13448.4|13447.5|13441.8|13440.6|149
1750246200000|2025-06-18 11:30:00|13443.7|13442.2|13441.7|13440.8|13444.6|13443.7|13440.4|13439.1|204
1750246500000|2025-06-18 11:35:00|13441.6|13440.7|13445.2|13441.4|13445.4|13442.8|13440.6|13439.7|83
1750246800000|2025-06-18 11:40:00|13444.9|13441.9|13450.1|13449.2|13451.7|13450.8|13443.9|13441.6|105
1750247100000|2025-06-18 11:45:00|13450|13449.1|13455.7|13454.8|13455.7|13454.8|13450|13448.9|134
1750247400000|2025-06-18 11:50:00|13455.6|13454.7|13450.5|13449.6|13456|13454.8|13448.2|13447.3|138
1750247700000|2025-06-18 11:55:00|13450.4|13449.5|13451.7|13450.2|13453.4|13452.5|13449.3|13448.4|254
1750248000000|2025-06-18 12:00:00|13451.9|13450.4|13453.3|13452.4|13453.8|13452.9|13451.2|13450.3|210
1750248300000|2025-06-18 12:05:00|13453.4|13452.5|13457.7|13456.8|13458.8|13457.8|13453.4|13452.1|149
1750248600000|2025-06-18 12:10:00|13458.2|13457.3|13461.3|13460.4|13464.8|13463.6|13458.2|13457.3|128
1750248900000|2025-06-18 12:15:00|13461.4|13460.5|13459.3|13457.8|13464.5|13463.1|13457.9|13457|148
1750249200000|2025-06-18 12:20:00|13459.2|13457.7|13461.5|13460.6|13461.7|13460.6|13455.7|13454.8|156
1750249500000|2025-06-18 12:25:00|13461.7|13460.8|13462.3|13454.7|13463.2|13462.1|13458.3|13454.7|218
1750249800000|2025-06-18 12:30:00|13461.8|13455.6|13461.2|13459.7|13461.8|13459.8|13453.9|13453|213
1750250100000|2025-06-18 12:35:00|13461.1|13459.6|13455.8|13454.9|13462.7|13461.8|13455.8|13454.6|214
1750250400000|2025-06-18 12:40:00|13455.7|13454.8|13450.9|13449.4|13455.9|13455|13450.9|13449.4|177
1750250700000|2025-06-18 12:45:00|13451.3|13449.8|13446.4|13445.5|13451.9|13450.6|13444.4|13443.4|226
1750251000000|2025-06-18 12:50:00|13446.7|13445.2|13447.4|13445.9|13447.8|13446.5|13444.2|13442.7|169
1750251300000|2025-06-18 12:55:00|13447.8|13446.3|13447.8|13446.9|13452|13450.9|13447.2|13446|187
1750251600000|2025-06-18 13:00:00|13447.7|13446.8|13445.8|13444.3|13448|13446.9|13444.3|13442.9|181
1750251900000|2025-06-18 13:05:00|13446|13444.5|13453.5|13452.6|13453.7|13452.7|13445.9|13444.5|159
1750252200000|2025-06-18 13:10:00|13453.6|13452.7|13452.4|13451.5|13456|13454.6|13450.1|13448.6|167
1750252500000|2025-06-18 13:15:00|13452.1|13451.2|13451.1|13450.2|13453.7|13452.7|13450|13449|154
1750252800000|2025-06-18 13:20:00|13450.2|13449.3|13445.9|13445|13450.9|13450|13443.5|13442.6|182
1750253100000|2025-06-18 13:25:00|13445.7|13444.8|13448.4|13446.9|13448.9|13447.4|13443.9|13442.5|160
1750253400000|2025-06-18 13:30:00|13448.3|13446.8|13439.3|13438.4|13448.3|13446.9|13439|13437.9|300
1750253700000|2025-06-18 13:35:00|13439.4|13438.5|13436.5|13435.6|13443.3|13442|13435.8|13434.9|323
1750254000000|2025-06-18 13:40:00|13436.6|13435.7|13440.3|13438.8|13441.2|13439.9|13436|13434.9|280
1750254300000|2025-06-18 13:45:00|13440.1|13438.6|13441.1|13440.2|13445.8|13444.9|13439.9|13438.6|311
1750254600000|2025-06-18 13:50:00|13441.5|13440.6|13444.4|13443.5|13447.2|13446.3|13441|13440|234
1750254900000|2025-06-18 13:55:00|13444.5|13443.6|13441.6|13440.7|13444.8|13443.9|13439.8|13438.9|283
1750255200000|2025-06-18 14:00:00|13441.2|13440.3|13466.5|13465.6|13468.6|13467.1|13438.5|13437.6|824
1750255500000|2025-06-18 14:05:00|13466.4|13465.5|13464|13463.1|13469.1|13468.2|13458.1|13457.2|669
1750255800000|2025-06-18 14:10:00|13463.8|13462.9|13469.9|13469|13473.4|13472.5|13457|13456.1|456
1750256100000|2025-06-18 14:15:00|13469.8|13468.9|13454.2|13452.7|13469.9|13469|13454.2|13452.7|404
1750256400000|2025-06-18 14:20:00|13454.1|13452.6|13457.6|13456.1|13464.9|13463.5|13453.4|13451.9|547
1750256700000|2025-06-18 14:25:00|13457.7|13456.2|13450.6|13449.7|13460|13459.1|13447.9|13447|434
1750257000000|2025-06-18 14:30:00|13450.7|13449.2|13448.7|13447.8|13453.7|13452.8|13447.1|13446.2|332
1750257300000|2025-06-18 14:35:00|13448.8|13447.9|13449.7|13448.8|13456.8|13452.7|13446.7|13445.6|253
1750257600000|2025-06-18 14:40:00|13450.2|13449.3|13454.2|13452.7|13456|13455.1|13447.4|13446.5|363
1750257900000|2025-06-18 14:45:00|13454.5|13453|13453.2|13451.7|13457|13455.5|13447.6|13446.6|352
1750258200000|2025-06-18 14:50:00|13453.1|13451.6|13457.9|13457|13460|13458.5|13448.9|13448|373
1750258500000|2025-06-18 14:55:00|13458.1|13457.2|13452.5|13451.6|13462.6|13461.7|13451.3|13450.4|495
1750258800000|2025-06-18 15:00:00|13452.8|13451.9|13459.5|13458.6|13460|13459.1|13450.1|13447.9|305
1750259100000|2025-06-18 15:05:00|13459.7|13458.8|13458.9|13458|13461.4|13460|13457.1|13455.8|187
1750259400000|2025-06-18 15:10:00|13458.8|13457.9|13460.6|13459.7|13462.5|13461.6|13457.4|13456.5|155
1750259700000|2025-06-18 15:15:00|13460.5|13459.6|13458.2|13457.3|13462.6|13461.7|13456.2|13455.3|187
1750260000000|2025-06-18 15:20:00|13458|13457.1|13465.1|13464.2|13467.1|13466.1|13457.1|13456.2|199
1750260300000|2025-06-18 15:25:00|13465.4|13464.5|13472.9|13472|13473.4|13472.2|13462.5|13461.6|225
1750260600000|2025-06-18 15:30:00|13473|13472.1|13466.7|13465.8|13474|13473.1|13466.6|13465.6|249
1750260900000|2025-06-18 15:35:00|13467|13466.1|13472.1|13470.6|13473.8|13472.4|13465.3|13464|233
1750261200000|2025-06-18 15:40:00|13472.3|13470.8|13470.6|13469.7|13474.5|13473|13470.1|13467.9|180
1750261500000|2025-06-18 15:45:00|13470.8|13469.9|13470.3|13469.4|13471.8|13470.9|13467.8|13466.8|188
1750261800000|2025-06-18 15:50:00|13470.2|13469.3|13470.9|13470|13471.9|13471|13469.8|13468.7|137
1750262100000|2025-06-18 15:55:00|13471|13470.1|13469.6|13468.7|13472|13470.8|13468.5|13467.6|202
1750262400000|2025-06-18 16:00:00|13469.7|13468.8|13474.7|13473.8|13476.1|13475.2|13469.6|13468.7|182
1750262700000|2025-06-18 16:05:00|13474.6|13473.7|13473.7|13472.8|13474.7|13473.8|13471.6|13470.5|112
1750263000000|2025-06-18 16:10:00|13473.9|13473|13468.3|13467.4|13474.8|13473.9|13467|13466.1|112
1750263300000|2025-06-18 16:15:00|13468.6|13467.7|13464.8|13463.9|13471.7|13470.8|13464.7|13463.8|170
1750263600000|2025-06-18 16:20:00|13465|13464.1|13465.3|13464.4|13467.6|13466.7|13464.5|13463.6|107
1750263900000|2025-06-18 16:25:00|13466|13465.1|13462.7|13461.2|13466.3|13465.4|13461.9|13460.6|116
1750264200000|2025-06-18 16:30:00|13461.9|13460.4|13467.8|13466.9|13469.2|13468.3|13461.1|13459.9|129
1750264500000|2025-06-18 16:35:00|13467.7|13466.8|13464.6|13463.7|13468|13467.1|13461.8|13460.9|174
1750264800000|2025-06-18 16:40:00|13464.7|13463.8|13462.1|13461.2|13465.6|13464.7|13461.4|13460.5|98
1750265100000|2025-06-18 16:45:00|13461.9|13461|13459.9|13459|13462.1|13461.2|13459.5|13458.6|83
1750265400000|2025-06-18 16:50:00|13460.1|13459.2|13458.2|13456.7|13461.4|13460.4|13457.9|13456.6|105
1750265700000|2025-06-18 16:55:00|13457.9|13457|13457.7|13456.2|13460|13459.1|13456.7|13455.2|145
1750266000000|2025-06-18 17:00:00|13457.4|13456.5|13457.6|13456.1|13460.4|13459.4|13456.8|13455.7|132
1750266300000|2025-06-18 17:05:00|13457.4|13455.9|13461.8|13460.9|13462.5|13461.6|13457.2|13455.9|95
1750266600000|2025-06-18 17:10:00|13462|13461.1|13457.1|13456.2|13462|13461.1|13456.9|13456|80
1750266900000|2025-06-18 17:15:00|13457.4|13456.5|13454.7|13453.8|13457.7|13456.8|13453.6|13452.7|79
1750267200000|2025-06-18 17:20:00|13454.8|13453.9|13451.9|13451|13454.9|13454|13449|13448.1|73
1750267500000|2025-06-18 17:25:00|13452.2|13451.3|13450|13448.5|13453.2|13451.8|13449.5|13448.3|84
1750267800000|2025-06-18 17:30:00|13448.9|13448|13443.2|13442.3|13449.7|13448.8|13442.8|13441.9|142
1750268100000|2025-06-18 17:35:00|13443.1|13441.6|13441|13439.5|13443.1|13441.6|13439.4|13438.2|111
1750268400000|2025-06-18 17:40:00|13439.9|13439|13439|13438.1|13440.5|13439.6|13434.4|13433.5|122
1750268700000|2025-06-18 17:45:00|13438.8|13437.9|13442.9|13442|13444.1|13442.8|13438.4|13437.3|90
1750269000000|2025-06-18 17:50:00|13443|13442.1|13445.1|13444.2|13447.4|13445.9|13441.9|13441|129
1750269300000|2025-06-18 17:55:00|13444.8|13443.9|13449.2|13440.2|13449.2|13446.9|13443.6|13439.1|85
1750269600000|2025-06-18 18:00:00|13451.3|13440.3|13445.6|13444.7|13477.1|13475.6|13444.1|13438.7|986
1750269900000|2025-06-18 18:05:00|13444.2|13443.3|13446.8|13445.9|13459.7|13458.8|13441.4|13440.5|1038
1750270200000|2025-06-18 18:10:00|13446.5|13445.6|13453.5|13452.6|13454|13453.1|13442.5|13441.6|754
1750270500000|2025-06-18 18:15:00|13453.7|13452.8|13446.9|13446|13455.4|13454.5|13445.9|13445|626
1750270800000|2025-06-18 18:20:00|13447|13446.1|13449.2|13447.7|13452.3|13450.8|13442.8|13441.9|591
1750271100000|2025-06-18 18:25:00|13448.9|13447.4|13448.8|13447.3|13452.4|13451.5|13446.7|13445.5|509
1750271400000|2025-06-18 18:30:00|13449.1|13447.6|13450|13447.8|13455.1|13454.2|13444.4|13443.5|504
1750271700000|2025-06-18 18:35:00|13449.8|13447.4|13442.5|13441.6|13450.9|13449.4|13437.2|13435.9|689
1750272000000|2025-06-18 18:40:00|13442.1|13441.2|13438.3|13436|13455.2|13451.7|13436|13435.1|702
1750272300000|2025-06-18 18:45:00|13438.4|13436.2|13427.9|13427|13439.4|13438.5|13423.8|13422.5|574
1750272600000|2025-06-18 18:50:00|13428.1|13427.2|13415.8|13414.9|13428.2|13427.3|13413.1|13411.6|631
1750272900000|2025-06-18 18:55:00|13415.5|13414.6|13415.7|13414.8|13419.4|13418.5|13411.1|13410.2|527
1750273200000|2025-06-18 19:00:00|13416|13415.1|13410.7|13409.8|13416.3|13415.4|13404.9|13404|697
1750273500000|2025-06-18 19:05:00|13410.8|13409.9|13406.7|13405.2|13416|13412.9|13403.8|13402.3|509
1750273800000|2025-06-18 19:10:00|13406.9|13405.4|13425.8|13417.8|13425.9|13420.4|13402|13400.5|733
1750274100000|2025-06-18 19:15:00|13425.2|13418.3|13411.3|13410.4|13429.2|13423.5|13409.6|13408.4|513
1750274400000|2025-06-18 19:20:00|13411.4|13410.5|13405.4|13403.9|13413.7|13412.8|13404.5|13403|486
1750274700000|2025-06-18 19:25:00|13405.6|13404.1|13404.4|13403.5|13408.1|13406.8|13401.2|13400.3|400
1750275000000|2025-06-18 19:30:00|13404.2|13403.3|13415|13414.1|13418.9|13415.1|13402.1|13401.2|314
1750275300000|2025-06-18 19:35:00|13414.9|13414|13411.5|13410.6|13418.1|13417.2|13410.3|13409.4|227
1750275600000|2025-06-18 19:40:00|13411.7|13410.8|13408.8|13407.9|13415.6|13414.7|13407.6|13406.7|244
1750275900000|2025-06-18 19:45:00|13408.2|13407.3|13406|13404.5|13408.7|13407.5|13403.3|13402.4|265
1750276200000|2025-06-18 19:50:00|13406.2|13404.7|13407.5|13406.6|13412.9|13411.4|13405.8|13404.6|307
1750276500000|2025-06-18 19:55:00|13407.1|13406.2|13410.2|13409.3|13412.4|13411.1|13406.7|13405.8|282
1750276800000|2025-06-18 20:00:00|13409.9|13409|13413.1|13412.2|13414.1|13413.2|13408.1|13406.2|130
1750277100000|2025-06-18 20:05:00|13412.3|13411.4|13411.6|13410.7|13413.4|13412.5|13409|13408.1|104
1750277400000|2025-06-18 20:10:00|13411.4|13410.5|13414.7|13413.8|13415.3|13414.4|13411.4|13410.5|73
1750277700000|2025-06-18 20:15:00|13414.8|13413.9|13417.6|13416.7|13418|13416.7|13414.4|13413.5|65
1750278000000|2025-06-18 20:20:00|13417.9|13417|13419.8|13418.9|13420.1|13419.2|13417.7|13416.8|21
1750278300000|2025-06-18 20:25:00|13419.9|13419|13418.4|13417.5|13421.7|13420.8|13417.8|13416.9|69
1750278600000|2025-06-18 20:30:00|13418.1|13417.2|13418.5|13417|13419.4|13418.5|13417.6|13416.7|42
1750278900000|2025-06-18 20:35:00|13418.2|13416.7|13422.2|13421.3|13422.7|13421.4|13418.2|13416.7|45
1750279200000|2025-06-18 20:40:00|13421.8|13420.9|13420.7|13419.2|13422.7|13421.2|13418.5|13417.6|63
1750279500000|2025-06-18 20:45:00|13421|13419.5|13422.3|13420.8|13422.8|13421.3|13419.6|13418.1|176
1750279800000|2025-06-18 20:50:00|13421.9|13420.4|13420.9|13419.4|13423.9|13422.8|13420.8|13419.3|156
1750280100000|2025-06-18 20:55:00|13421.3|13418.9|13427.4|13415.5|13427.4|13422.1|13421.3|13415.5|134
1750280400000|2025-06-18 21:00:00|13443.4|13431.5|13434.1|13422.2|13449|13437.1|13433|13421.1|23
1750280700000|2025-06-18 21:05:00|13433.3|13421.4|13429.5|13417.6|13433.6|13421.7|13429.1|13417.2|10
1750281000000|2025-06-18 21:10:00|13429.4|13417.5|13430.4|13418.5|13431.4|13419.5|13429.4|13417.5|7
1750281300000|2025-06-18 21:15:00|13426.6|13414.7|13427.5|13415.6|13431.2|13419.3|13426.6|13414.7|6
1750281600000|2025-06-18 21:20:00|13427.3|13415.4|13423|13411.1|13434.6|13422.7|13422.7|13410.8|11
1750281900000|2025-06-18 21:25:00|13420.1|13408.2|13422.6|13410.7|13422.6|13410.7|13419.2|13407.3|8
1750282200000|2025-06-18 21:30:00|13423.3|13411.4|13422.1|13410.2|13423.3|13411.4|13422.1|13410.2|5
1750282500000|2025-06-18 21:35:00|13422.3|13410.4|13422.9|13411|13423.8|13411.9|13422.3|13410.4|6
1750282800000|2025-06-18 21:40:00|13423.1|13411.2|13425.9|13414|13426.6|13414.7|13422.7|13410.8|7
1750283100000|2025-06-18 21:45:00|13426.3|13414.4|13428.8|13416.9|13428.8|13416.9|13425.3|13413.4|9
1750283400000|2025-06-18 21:50:00|13428.4|13416.5|13425.1|13414|13431.9|13420|13425.1|13413.6|18
1750283700000|2025-06-18 21:55:00|13424.5|13414.4|13434.4|13422.5|13434.4|13422.5|13422.9|13411|10
1750284000000|2025-06-18 22:00:00|13430.9|13419|13426.7|13420.1|13430.9|13420.1|13425.2|13413.9|19
1750284300000|2025-06-18 22:05:00|13426.2|13420.5|13427|13425.5|13428|13426.4|13425.6|13419.8|18
1750284600000|2025-06-18 22:10:00|13426.9|13425.4|13425.5|13424|13427.8|13426.3|13425.1|13423.6|20
1750284900000|2025-06-18 22:15:00|13425|13423.5|13427.7|13424.7|13428.3|13425.9|13424.9|13423.4|51
1750285200000|2025-06-18 22:20:00|13427.9|13425|13427.6|13424.7|13428.3|13425.3|13426.8|13423.8|29
1750285500000|2025-06-18 22:25:00|13427.2|13424.3|13427.5|13424.6|13428.1|13425.2|13425.8|13422.9|19
1750285800000|2025-06-18 22:30:00|13427.4|13424.4|13425.7|13423.4|13427.6|13424.7|13425.2|13423|40
1750286100000|2025-06-18 22:35:00|13425.8|13423.6|13424.8|13422.3|13425.9|13423.6|13424.7|13422|13
1750286400000|2025-06-18 22:40:00|13425.1|13422.6|13424.5|13421.6|13425.1|13422.6|13423|13420.6|20
1750286700000|2025-06-18 22:45:00|13425.2|13422.2|13421|13419.5|13425.2|13422.2|13421|13419.4|33
1750287000000|2025-06-18 22:50:00|13420.8|13419.3|13419.3|13417.8|13421|13419.5|13417.2|13415.7|53
1750287300000|2025-06-18 22:55:00|13419.5|13418|13421.9|13420.4|13422.3|13420.8|13419.3|13417.8|41
1750287600000|2025-06-18 23:00:00|13422|13420.5|13423.8|13422.3|13424|13422.5|13418.7|13417.2|98
1750287900000|2025-06-18 23:05:00|13424|13422.5|13421|13419.5|13424.2|13422.7|13420.8|13419.3|53
1750288200000|2025-06-18 23:10:00|13420.9|13419.4|13421.3|13419.8|13421.4|13419.9|13419.3|13417.8|54
1750288500000|2025-06-18 23:15:00|13421.2|13419.7|13420.6|13419.7|13421.2|13419.8|13418.3|13416.3|35
1750288800000|2025-06-18 23:20:00|13420.4|13419.5|13414.7|13413.8|13420.4|13419.5|13414.7|13413.8|77
1750289100000|2025-06-18 23:25:00|13415|13413.5|13412.4|13410.9|13415.2|13414.1|13412.1|13410.6|87
1750289400000|2025-06-18 23:30:00|13412.9|13411.4|13417.5|13415.1|13418.5|13417.3|13411.7|13410.3|89
1750289700000|2025-06-18 23:35:00|13417.6|13415.2|13417.3|13412.3|13418.6|13417|13413.6|13410.4|47
1750290000000|2025-06-18 23:40:00|13417.1|13412.6|13418.5|13415.7|13421.3|13418|13417.1|13412.6|33
1750290300000|2025-06-18 23:45:00|13418.3|13415.5|13417.8|13416.9|13419.4|13417.9|13416.1|13415.2|75
1750290600000|2025-06-18 23:50:00|13417.5|13416.6|13414|13413.1|13419.1|13417.6|13413.6|13412.7|88
1750290900000|2025-06-18 23:55:00|13414.3|13413.4|13415|13413.5|13417.5|13416|13414.2|13413.3|73
1750291200000|2025-06-19 00:00:00|13414.9|13413.4|13413.8|13412.3|13417.4|13415.9|13413.7|13412.2|199
1750291500000|2025-06-19 00:05:00|13413.9|13412.4|13415.7|13414.2|13418.3|13416.8|13413.9|13412.4|137
1750291800000|2025-06-19 00:10:00|13415.5|13414|13413.2|13412.3|13415.9|13414.9|13412.8|13411.9|118
1750292100000|2025-06-19 00:15:00|13413.1|13412.2|13411.3|13410.4|13413.1|13412.2|13411|13410.1|115
1750292400000|2025-06-19 00:20:00|13411.4|13410.5|13413|13412.1|13413.5|13412.6|13411|13410.1|80
1750292700000|2025-06-19 00:25:00|13412.5|13411.6|13414|13413.1|13414.8|13413.9|13411.4|13410.5|102
1750293000000|2025-06-19 00:30:00|13414.2|13413.3|13410.3|13409.4|13414.9|13414|13408.9|13408|108
1750293300000|2025-06-19 00:35:00|13410.5|13409.6|13412.6|13411.7|13412.6|13411.7|13408.6|13407.7|95
1750293600000|2025-06-19 00:40:00|13412.9|13412|13412.9|13412|13413.4|13412.5|13411.1|13410.2|71
1750293900000|2025-06-19 00:45:00|13413.1|13412.2|13412.2|13411.3|13413.1|13412.2|13410.2|13409.3|101
1750294200000|2025-06-19 00:50:00|13412|13411.1|13415.6|13414.7|13416.6|13415.7|13411|13410.1|128
1750294500000|2025-06-19 00:55:00|13416|13415.1|13415.7|13414.8|13416.1|13415.2|13414.2|13413.3|125
1750294800000|2025-06-19 01:00:00|13415.8|13414.9|13405.9|13405|13416.3|13415.4|13405.7|13404.8|227
1750295100000|2025-06-19 01:05:00|13405.4|13404.5|13404.8|13403.3|13407.2|13405.7|13399.1|13397.6|580
1750295400000|2025-06-19 01:10:00|13404.7|13403.2|13407.6|13406.1|13407.6|13406.1|13403.3|13401.8|207
1750295700000|2025-06-19 01:15:00|13407.4|13405.9|13411|13410.1|13413.6|13412.7|13407.4|13405.9|166
1750296000000|2025-06-19 01:20:00|13410.9|13410|13406.7|13405.8|13411|13410|13405.5|13404.6|147
1750296300000|2025-06-19 01:25:00|13406.6|13405.7|13407.7|13406.8|13408.9|13408|13405.9|13405|79
1750296600000|2025-06-19 01:30:00|13407.6|13406.7|13409.1|13408.2|13411.1|13408.6|13404.7|13403.8|155
1750296900000|2025-06-19 01:35:00|13409.2|13408.3|13405.8|13404.9|13410.1|13409.2|13405.7|13404.8|144
1750297200000|2025-06-19 01:40:00|13405.9|13405|13405.6|13404.7|13408.4|13407.5|13403.3|13402.4|129
1750297500000|2025-06-19 01:45:00|13405.5|13404.6|13407.2|13406.3|13407.4|13406.5|13403.8|13402.8|142
1750297800000|2025-06-19 01:50:00|13407|13406.1|13403.6|13402.7|13407.1|13406.2|13403.1|13402.2|120
1750298100000|2025-06-19 01:55:00|13403.5|13402.6|13395.9|13393.3|13405.2|13404.3|13395.4|13392.1|185
1750298400000|2025-06-19 02:00:00|13395.7|13393.1|13399.8|13398.3|13400.4|13398.9|13395|13392.5|171
1750298700000|2025-06-19 02:05:00|13399.4|13398.5|13396.7|13395.2|13401.3|13400.1|13395.2|13393.9|149
1750299000000|2025-06-19 02:10:00|13397|13395.5|13396|13395.1|13398.3|13396.9|13395.8|13394.9|140
1750299300000|2025-06-19 02:15:00|13396.1|13395.2|13396.3|13395.4|13398.3|13397.4|13394.6|13393.7|120
1750299600000|2025-06-19 02:20:00|13396.2|13395.3|13396.5|13391.9|13398.1|13397.2|13393.9|13391.1|94
1750299900000|2025-06-19 02:25:00|13396.1|13391.6|13393.6|13392.7|13396.9|13393|13393.6|13391|39
1750300200000|2025-06-19 02:30:00|13393.5|13392.6|13389.9|13389|13394.3|13393.4|13389.4|13388.5|87
1750300500000|2025-06-19 02:35:00|13390.1|13389.2|13393.4|13392.5|13393.4|13392.5|13387.8|13386.9|82
1750300800000|2025-06-19 02:40:00|13392.9|13392|13395.5|13394.6|13395.9|13395|13392.8|13391.6|116
1750301100000|2025-06-19 02:45:00|13395.4|13394.5|13395.1|13393.6|13396.6|13395.4|13393.7|13392.2|124
1750301400000|2025-06-19 02:50:00|13394.6|13393.7|13395.4|13394.5|13396.3|13395.3|13394.1|13392.7|75
1750301700000|2025-06-19 02:55:00|13395.5|13394.6|13396.5|13395.6|13396.8|13395.9|13393.1|13392.1|78
1750302000000|2025-06-19 03:00:00|13396.8|13395.9|13399.2|13398.3|13399.2|13398.3|13396|13395.1|107
1750302300000|2025-06-19 03:05:00|13399.4|13398.5|13399.2|13398.3|13399.5|13398.6|13396.8|13395.9|71
1750302600000|2025-06-19 03:10:00|13399.3|13398.4|13400.9|13400|13400.9|13400|13398.5|13397.6|54
1750302900000|2025-06-19 03:15:00|13400.8|13399.9|13400.3|13399.4|13401.1|13400.2|13399.3|13398.4|67
1750303200000|2025-06-19 03:20:00|13400.5|13399.6|13399.1|13398.2|13400.8|13399.9|13398.4|13397.2|57
1750303500000|2025-06-19 03:25:00|13399.8|13398.9|13403.8|13402.9|13403.8|13402.9|13398.6|13397.7|91
1750303800000|2025-06-19 03:30:00|13404|13403.1|13405.4|13404.5|13406.4|13405.5|13403.1|13402.2|70
1750304100000|2025-06-19 03:35:00|13404.9|13404|13404.4|13403.5|13406.9|13406|13403.7|13402.8|68
1750304400000|2025-06-19 03:40:00|13404.7|13403.8|13405.6|13404.7|13405.9|13405|13404.1|13403.2|46
1750304700000|2025-06-19 03:45:00|13405.4|13404.5|13403.9|13403|13405.4|13404.5|13403.8|13402.9|37
1750305000000|2025-06-19 03:50:00|13404.7|13403.8|13407.9|13407|13407.9|13407|13404.1|13403.2|83
1750305300000|2025-06-19 03:55:00|13408|13407.1|13408.3|13406.8|13410.9|13409.4|13407.9|13406.8|122
1750305600000|2025-06-19 04:00:00|13408.1|13406.6|13408|13407.1|13409.1|13407.8|13407|13405.8|116
1750305900000|2025-06-19 04:05:00|13407.9|13407|13408.7|13407.2|13409.1|13407.6|13407.2|13405.9|69
1750306200000|2025-06-19 04:10:00|13408.8|13407.3|13411.1|13409.6|13411.2|13410.3|13408.4|13407.3|63
1750306500000|2025-06-19 04:15:00|13410.9|13409.4|13409|13408.1|13411.3|13409.9|13408|13407.1|50
1750306800000|2025-06-19 04:20:00|13408.3|13407.4|13408.9|13408|13409.5|13408.6|13407.8|13406.9|48
1750307100000|2025-06-19 04:25:00|13408.8|13407.9|13408.7|13407.8|13408.8|13407.9|13407|13406.1|47
1750307400000|2025-06-19 04:30:00|13408.6|13407.7|13405.7|13404.8|13408.7|13407.8|13405.7|13404.8|48
1750307700000|2025-06-19 04:35:00|13405.9|13405|13405.8|13404.9|13406.7|13405.8|13405|13404.1|39
1750308000000|2025-06-19 04:40:00|13406.2|13405.3|13407.6|13406.7|13408|13407.1|13405.4|13404.5|53
1750308300000|2025-06-19 04:45:00|13407.8|13406.9|13408.7|13407.8|13409.4|13408.5|13407.6|13406.7|42
1750308600000|2025-06-19 04:50:00|13408.8|13407.9|13410.9|13410|13411.4|13410.5|13408.7|13407.8|53
1750308900000|2025-06-19 04:55:00|13410.8|13409.9|13411.8|13410.3|13412.4|13410.9|13410|13408.8|90
1750309200000|2025-06-19 05:00:00|13411.9|13410.4|13406.9|13406|13411.9|13410.4|13406.8|13405.4|71
1750309500000|2025-06-19 05:05:00|13407.8|13406.9|13406.3|13404.8|13408.6|13407.6|13405.7|13404.1|70
1750309800000|2025-06-19 05:10:00|13405.8|13404.3|13402.4|13401.5|13405.8|13404.3|13401.6|13400.7|129
1750310100000|2025-06-19 05:15:00|13402.5|13401.6|13404.4|13403.5|13405.2|13404|13402|13401|80
1750310400000|2025-06-19 05:20:00|13404.1|13403.2|13405.1|13404.2|13406.8|13405.3|13404.1|13403.2|89
1750310700000|2025-06-19 05:25:00|13405.2|13404.3|13402.9|13402|13406.1|13404.3|13402.4|13401|75
1750311000000|2025-06-19 05:30:00|13402.8|13401.9|13402.9|13402|13404.3|13403|13401.5|13400.6|85
1750311300000|2025-06-19 05:35:00|13403|13402.1|13402.2|13401.3|13404.2|13403.3|13400.4|13399.5|61
1750311600000|2025-06-19 05:40:00|13402|13401.1|13400.6|13399.7|13403.1|13402.2|13399.6|13398.7|90
1750311900000|2025-06-19 05:45:00|13401.4|13400.5|13394.5|13393.6|13401.6|13400.7|13394.5|13393.4|123
1750312200000|2025-06-19 05:50:00|13394.6|13393.7|13392.7|13391.8|13394.6|13393.7|13390.3|13389.4|169
1750312500000|2025-06-19 05:55:00|13392.6|13391.7|13395.4|13394.5|13399.9|13399|13392.4|13391.5|212
1750312800000|2025-06-19 06:00:00|13395.2|13394.3|13393.2|13392.3|13395.3|13394.4|13391.2|13390.3|179
1750313100000|2025-06-19 06:05:00|13392.9|13392|13389.3|13388.4|13393.1|13392.2|13386.8|13385.9|146
1750313400000|2025-06-19 06:10:00|13389.1|13388.2|13392|13389.5|13394.1|13391.4|13388|13386.1|89
1750313700000|2025-06-19 06:15:00|13392.1|13389.7|13389.8|13388.3|13393|13391.5|13389.2|13387.6|154
1750314000000|2025-06-19 06:20:00|13389.6|13388.1|13397.5|13390.5|13399.2|13391|13385.5|13384.6|147
1750314300000|2025-06-19 06:25:00|13396.2|13391.1|13389.3|13388.4|13396.2|13392.1|13389.2|13388.3|117
1750314600000|2025-06-19 06:30:00|13389.2|13388.3|13388|13387.1|13389.9|13388.4|13383.6|13382.7|191
1750314900000|2025-06-19 06:35:00|13388.3|13387.4|13390.8|13389.3|13397.6|13396.3|13387.8|13386.6|205
1750315200000|2025-06-19 06:40:00|13390.6|13389.1|13398.2|13397.3|13398.2|13397.3|13389.4|13388.2|196
1750315500000|2025-06-19 06:45:00|13398.6|13397.7|13404.9|13404|13405.1|13404|13397.3|13396.4|188
1750315800000|2025-06-19 06:50:00|13404.8|13403.9|13402.8|13401.9|13407.1|13406.2|13402|13401.1|215
1750316100000|2025-06-19 06:55:00|13402.6|13401.7|13407.1|13406.2|13408.4|13407.4|13402.6|13401.7|206
1750316400000|2025-06-19 07:00:00|13407|13406.1|13406.6|13405.7|13408.1|13407.1|13404.1|13403.2|229
1750316700000|2025-06-19 07:05:00|13406.3|13405.4|13404.7|13403.8|13406.3|13405.4|13404.1|13402.6|207
1750317000000|2025-06-19 07:10:00|13404.8|13403.9|13405.1|13404.2|13409.3|13408.4|13404.8|13403.9|159
1750317300000|2025-06-19 07:15:00|13405.2|13404.3|13408.4|13406.9|13409.1|13408.2|13405.2|13404.3|166
1750317600000|2025-06-19 07:20:00|13407.8|13406.3|13412.4|13411.5|13417|13416.1|13406.9|13406|229
1750317900000|2025-06-19 07:25:00|13411.6|13410.7|13415.4|13413.9|13417.4|13416.5|13411|13410.1|159
1750318200000|2025-06-19 07:30:00|13415.5|13414|13415.8|13414.9|13418.2|13417|13413|13411.9|253
1750318500000|2025-06-19 07:35:00|13415|13414.1|13415.6|13414.7|13417.4|13416.3|13412|13411.1|223
1750318800000|2025-06-19 07:40:00|13415.1|13414.2|13414.6|13413.7|13416|13415.1|13411.8|13410.9|203
1750319100000|2025-06-19 07:45:00|13415.1|13414.2|13413.9|13413|13416.1|13415.2|13411.9|13410.9|167
1750319400000|2025-06-19 07:50:00|13414|13413.1|13410.7|13409.8|13414|13413.1|13410.2|13409.3|187
1750319700000|2025-06-19 07:55:00|13410.3|13409.4|13402.8|13401.9|13410.6|13409.7|13401.8|13400.9|261
1750320000000|2025-06-19 08:00:00|13402.9|13402|13410.2|13408.7|13411.4|13410.2|13398.5|13397|344
1750320300000|2025-06-19 08:05:00|13410.4|13408.9|13410.8|13409.9|13414|13413.1|13408.2|13407.3|246
1750320600000|2025-06-19 08:10:00|13410.7|13409.8|13411.6|13410.1|13414.2|13413.3|13409.1|13408.2|180
1750320900000|2025-06-19 08:15:00|13411.9|13410.4|13414.2|13412.7|13416.3|13415.2|13411.4|13410.4|187
1750321200000|2025-06-19 08:20:00|13414.4|13412.9|13422.5|13421.6|13423.8|13422.7|13413.3|13412.4|191
1750321500000|2025-06-19 08:25:00|13422.6|13421.7|13421.7|13420.8|13423.8|13422.9|13417.9|13416.5|186
1750321800000|2025-06-19 08:30:00|13421.6|13420.7|13420.3|13419.4|13422.9|13421.9|13418.6|13417.5|208
1750322100000|2025-06-19 08:35:00|13420.2|13419.3|13418.2|13417.3|13421.5|13420.6|13417.9|13417|144
1750322400000|2025-06-19 08:40:00|13418.3|13417.4|13417|13416.1|13419.9|13419|13415.9|13414.8|177
1750322700000|2025-06-19 08:45:00|13416.9|13416|13420.2|13419.3|13421.7|13420.8|13414.9|13414|189
1750323000000|2025-06-19 08:50:00|13420.4|13419.5|13427.2|13426.3|13428|13427.1|13419.1|13418.2|213
1750323300000|2025-06-19 08:55:00|13427.3|13426.4|13427.7|13426.8|13428.7|13427.8|13424.8|13423.9|175
1750323600000|2025-06-19 09:00:00|13427.8|13426.9|13427.5|13426|13435.1|13433.6|13426|13423|182
1750323900000|2025-06-19 09:05:00|13427.7|13426.2|13424|13420.7|13427.9|13426.5|13424|13420|118
1750324200000|2025-06-19 09:10:00|13424.3|13421|13423.8|13422.9|13424.3|13423.1|13420.1|13418.6|148
1750324500000|2025-06-19 09:15:00|13424.5|13423.6|13421.9|13421|13425.9|13424.7|13421.9|13420.7|195
1750324800000|2025-06-19 09:20:00|13422.3|13421.4|13423.2|13422.3|13426|13425.1|13422.3|13421.3|153
1750325100000|2025-06-19 09:25:00|13423.3|13422.4|13423.8|13422.9|13424.9|13423.7|13422.5|13421.1|124
1750325400000|2025-06-19 09:30:00|13423.9|13423|13421.8|13420.9|13424.6|13423.7|13418.5|13417.6|148
1750325700000|2025-06-19 09:35:00|13421.7|13420.8|13422.4|13421.5|13422.8|13421.8|13418|13417.1|152
1750326000000|2025-06-19 09:40:00|13422.7|13421.8|13422.8|13421.9|13423.4|13422.5|13418.8|13417.9|114
1750326300000|2025-06-19 09:45:00|13422.5|13421.6|13428.3|13426.8|13428.3|13427.3|13422|13421.1|152
1750326600000|2025-06-19 09:50:00|13428.1|13426.6|13424|13423.1|13428.1|13426.6|13423.9|13423|184
1750326900000|2025-06-19 09:55:00|13423.9|13423|13421.7|13420.8|13426.5|13425.3|13421.4|13420.5|220
1750327200000|2025-06-19 10:00:00|13421.6|13420.7|13429.4|13427.9|13429.4|13428|13420.8|13419.6|241
1750327500000|2025-06-19 10:05:00|13429.6|13428.1|13428.4|13427.5|13429.6|13428.1|13424.8|13423.9|130
1750327800000|2025-06-19 10:10:00|13428.5|13427.6|13432.3|13431.4|13432.8|13431.9|13426|13425|172
1750328100000|2025-06-19 10:15:00|13432.1|13431.2|13432.7|13431.8|13433.1|13432.2|13428.5|13427.6|176
1750328400000|2025-06-19 10:20:00|13433.8|13432.9|13439.9|13439|13440.3|13439.4|13433.5|13432.6|189
1750328700000|2025-06-19 10:25:00|13439.8|13438.9|13437.1|13436.2|13439.8|13438.9|13435.8|13434.3|177
1750329000000|2025-06-19 10:30:00|13437.4|13435.9|13436.7|13435.8|13438.2|13437.1|13434.3|13433.2|145
1750329300000|2025-06-19 10:35:00|13436.6|13435.7|13432.7|13431.2|13437.3|13436.4|13432.3|13431|126
1750329600000|2025-06-19 10:40:00|13432.5|13431|13434.1|13433.2|13435.3|13434.3|13430.8|13429.6|138
1750329900000|2025-06-19 10:45:00|13434.2|13433.3|13432|13431.1|13438.2|13437.3|13431.9|13431|138
1750330200000|2025-06-19 10:50:00|13432.4|13431.5|13432.5|13431.6|13433.9|13433|13429.4|13428.5|147
1750330500000|2025-06-19 10:55:00|13433.4|13432.5|13427.9|13423.7|13434.8|13433.9|13427.1|13423.3|244
1750330800000|2025-06-19 11:00:00|13427.5|13423.3|13405.9|13405|13429.4|13423.7|13404.7|13403.8|581
1750331100000|2025-06-19 11:05:00|13405.7|13404.8|13413|13412.1|13418.7|13417.8|13404.7|13403.8|302
1750331400000|2025-06-19 11:10:00|13413.6|13412.7|13414.1|13413.2|13415.6|13414.7|13410.3|13409.4|181
1750331700000|2025-06-19 11:15:00|13414.3|13412.8|13416.3|13414.8|13418.7|13417.6|13412.6|13411.7|203
1750332000000|2025-06-19 11:20:00|13417.2|13415.7|13429|13427.5|13429.1|13427.6|13415.4|13414.4|218
1750332300000|2025-06-19 11:25:00|13428.9|13427.4|13436.5|13435.6|13436.9|13435.9|13428.8|13427.3|259
1750332600000|2025-06-19 11:30:00|13436.4|13435.5|13445|13443.5|13446.1|13445|13436.3|13435.3|253
1750332900000|2025-06-19 11:35:00|13444.7|13443.8|13439.1|13438.2|13449.8|13448.9|13436.9|13435.8|278
1750333200000|2025-06-19 11:40:00|13438.9|13438|13439.6|13438.1|13439.6|13438.1|13431.7|13430.8|179
1750333500000|2025-06-19 11:45:00|13439.8|13438.7|13437.9|13437|13440.3|13439.2|13436.5|13435.4|167
1750333800000|2025-06-19 11:50:00|13437.6|13436.7|13438.4|13432.5|13439.1|13436.7|13430.4|13428.9|146
1750334100000|2025-06-19 11:55:00|13438.8|13434.4|13448|13447.1|13449|13448|13437.9|13433.6|317
1750334400000|2025-06-19 12:00:00|13448.1|13447.2|13446.8|13445.9|13450.2|13448.7|13444.9|13443.4|336
1750334700000|2025-06-19 12:05:00|13446.4|13445.5|13439.5|13438.6|13448.9|13448|13439.4|13438.5|214
1750335000000|2025-06-19 12:10:00|13439.6|13438.7|13434.9|13434|13440.2|13438.9|13433.9|13433|199
1750335300000|2025-06-19 12:15:00|13435.1|13434.2|13433.8|13432.9|13435.1|13434.2|13430.1|13429.2|122
1750335600000|2025-06-19 12:20:00|13433.9|13433|13427.2|13426.3|13435.1|13434.2|13426.1|13425.2|132
1750335900000|2025-06-19 12:25:00|13427.3|13426.4|13428.9|13428|13429|13428.1|13424.4|13423.5|194
1750336200000|2025-06-19 12:30:00|13429.1|13428.2|13434.9|13434|13435.5|13434.6|13428.8|13427.9|165
1750336500000|2025-06-19 12:35:00|13434.8|13433.9|13439.7|13438.8|13439.7|13438.8|13432.9|13432|172
1750336800000|2025-06-19 12:40:00|13439.6|13438.7|13439.7|13438.8|13440.5|13439.5|13435.8|13434.9|204
1750337100000|2025-06-19 12:45:00|13439.3|13438.4|13442.4|13441.5|13442.6|13441.7|13435.7|13434.6|175
1750337400000|2025-06-19 12:50:00|13442.1|13441.2|13445.7|13441.4|13446.6|13443.9|13441.8|13437.8|156
1750337700000|2025-06-19 12:55:00|13445.4|13441.1|13441.6|13440.7|13446.5|13443.4|13440.6|13439.4|125
1750338000000|2025-06-19 13:00:00|13441.5|13440.6|13440.5|13437.7|13444.8|13441.9|13438.1|13437.1|153
1750338300000|2025-06-19 13:05:00|13440.2|13437.5|13439.5|13436.6|13446.9|13445|13438.9|13436|149
1750338600000|2025-06-19 13:10:00|13439.7|13436.8|13438.5|13433.8|13441.8|13439.5|13438.1|13433.8|135
1750338900000|2025-06-19 13:15:00|13436.8|13435.3|13431.9|13431|13436.8|13435.9|13431.7|13430.4|142
1750339200000|2025-06-19 13:20:00|13432.8|13431.9|13433.1|13431.6|13436.7|13435.8|13432.7|13431.5|160
1750339500000|2025-06-19 13:25:00|13433.3|13431.8|13430|13428.5|13433.4|13431.9|13428|13427.1|173
1750339800000|2025-06-19 13:30:00|13430.1|13428.6|13431.3|13429.8|13433.9|13433|13428.5|13427.6|204
1750340100000|2025-06-19 13:35:00|13430.5|13429|13425.8|13424.3|13431|13430.1|13422.1|13421.2|316
1750340400000|2025-06-19 13:40:00|13426|13424.5|13426.8|13425.9|13429.3|13428.2|13424|13423.1|284
1750340700000|2025-06-19 13:45:00|13426.9|13426|13433.1|13432.2|13433.6|13432.6|13426.8|13425.3|222
1750341000000|2025-06-19 13:50:00|13433.4|13432.5|13434.9|13434|13437.8|13436.9|13433.1|13431.8|221
1750341300000|2025-06-19 13:55:00|13434.8|13433.9|13436.5|13435.6|13437|13436.1|13434.3|13433.4|231
1750341600000|2025-06-19 14:00:00|13436|13435.1|13440.5|13439|13441|13440.1|13434.8|13433.8|282
1750341900000|2025-06-19 14:05:00|13440.6|13439.7|13443|13442.1|13444.9|13444|13439.1|13438.2|193
1750342200000|2025-06-19 14:10:00|13442.9|13442|13443.1|13442.2|13444.6|13443.7|13441.1|13440.2|122
1750342500000|2025-06-19 14:15:00|13443|13442.1|13442.9|13442|13446|13445.1|13442.6|13441.7|96
1750342800000|2025-06-19 14:20:00|13442.8|13441.9|13439.1|13438.2|13443.4|13442.5|13435.8|13434.9|166
1750343100000|2025-06-19 14:25:00|13438.9|13438|13429.7|13428.8|13438.9|13438|13429|13428.1|179
1750343400000|2025-06-19 14:30:00|13429.4|13428.5|13426.3|13424.8|13431.1|13430.2|13425.3|13423.8|194
1750343700000|2025-06-19 14:35:00|13426|13424.5|13429.1|13428.2|13429.4|13428.2|13425.6|13424.1|126
1750344000000|2025-06-19 14:40:00|13429.2|13428.3|13427.7|13426.2|13432|13431.1|13427|13425.8|161
1750344300000|2025-06-19 14:45:00|13427.8|13426.3|13422.1|13420.6|13427.8|13426.3|13421.2|13419.7|174
1750344600000|2025-06-19 14:50:00|13421.9|13419.8|13423.9|13422.4|13424.1|13423.2|13418.4|13416.9|208
1750344900000|2025-06-19 14:55:00|13424|13422.5|13426.9|13426|13427.6|13426.7|13422.4|13421.5|229
1750345200000|2025-06-19 15:00:00|13427.1|13426.2|13428.9|13428|13429.6|13428.7|13426.1|13425.2|199
1750345500000|2025-06-19 15:05:00|13428.7|13427.8|13430.4|13429.5|13431.9|13431|13428.4|13427.5|143
1750345800000|2025-06-19 15:10:00|13430.3|13429.4|13429.5|13428.6|13432|13431.1|13426.8|13425.9|149
1750346100000|2025-06-19 15:15:00|13429.7|13428.8|13429.6|13428.7|13432.5|13431.6|13428.8|13427.9|92
1750346400000|2025-06-19 15:20:00|13430|13429.1|13427.9|13427|13430.6|13429.7|13427.3|13426.4|70
1750346700000|2025-06-19 15:25:00|13428.2|13427.3|13424.4|13423.5|13429.7|13428.8|13423.8|13422.9|96
1750347000000|2025-06-19 15:30:00|13424.7|13423.8|13430.4|13428.9|13430.4|13428.9|13424.6|13423.7|82
1750347300000|2025-06-19 15:35:00|13430.3|13428.8|13430.4|13429.5|13431.7|13430.8|13426.7|13425.8|79
1750347600000|2025-06-19 15:40:00|13431.3|13430.4|13432.7|13431.8|13433.7|13432.8|13430.6|13429.7|80
1750347900000|2025-06-19 15:45:00|13432.4|13431.5|13433|13432.1|13434.6|13433.7|13430.8|13429.9|97
1750348200000|2025-06-19 15:50:00|13433.2|13432.3|13430.7|13429.8|13434.4|13433.5|13428.5|13427.6|114
1750348500000|2025-06-19 15:55:00|13430.8|13429.9|13430.6|13429.1|13432.2|13431|13427.7|13425.5|157
1750348800000|2025-06-19 16:00:00|13430.2|13428.7|13426.8|13425.3|13430.2|13429.2|13425.4|13423.9|121
1750349100000|2025-06-19 16:05:00|13426.5|13425|13425.3|13424.4|13427|13426.1|13422.9|13421.7|67
1750349400000|2025-06-19 16:10:00|13425.7|13424.8|13426.6|13425.7|13428|13426.5|13425.7|13424.8|44
1750349700000|2025-06-19 16:15:00|13426.7|13425.8|13426.8|13425.9|13428.5|13427.5|13425.8|13424.9|104
1750350000000|2025-06-19 16:20:00|13426|13425.1|13428.8|13427.9|13430.1|13429.2|13426|13425.1|58
1750350300000|2025-06-19 16:25:00|13428.9|13428|13426.8|13425.9|13428.9|13428|13426|13425.1|55
1750350600000|2025-06-19 16:30:00|13426.9|13426|13425.8|13424.9|13426.9|13426|13425.2|13424.3|36
1750350900000|2025-06-19 16:35:00|13426.7|13425.8|13427.4|13426.5|13428.8|13427.3|13426|13425.1|60
1750351200000|2025-06-19 16:40:00|13427|13426.1|13430.3|13428.8|13430.3|13428.8|13426.8|13425.3|61
1750351500000|2025-06-19 16:45:00|13430.5|13429|13428.6|13427.7|13430.5|13429.1|13428.6|13427.7|33
1750351800000|2025-06-19 16:50:00|13427.9|13427|13424.2|13422.7|13428.3|13427.4|13423.7|13422.7|63
1750352100000|2025-06-19 16:55:00|13424.9|13423.4|13425.6|13424.7|13426.2|13425|13423.6|13422.7|73
1750352400000|2025-06-19 17:00:00|13425.5|13424.6|13429.1|13428.2|13429.3|13428.4|13425|13424.1|53
1750352700000|2025-06-19 17:05:00|13429.7|13428|13433.2|13431.7|13434|13433.1|13429.4|13428|72
1750353000000|2025-06-19 17:10:00|13433.3|13431.8|13435.3|13433.8|13435.9|13434.4|13432.5|13431.4|44
1750353300000|2025-06-19 17:15:00|13435|13433.5|13432.7|13431.8|13435.8|13434.3|13431.9|13431|24
1750353600000|2025-06-19 17:20:00|13432.6|13431.7|13431.2|13429.7|13434|13432.7|13431|13429.5|37
1750353900000|2025-06-19 17:25:00|13430.4|13428.9|13432.2|13431.3|13432.5|13431.6|13430.4|13428.9|25
1750354200000|2025-06-19 17:30:00|13432.8|13431.9|13437.7|13436.2|13438|13436.5|13432.5|13431.4|56
1750354500000|2025-06-19 17:35:00|13437.6|13436.1|13436.6|13435.7|13439|13437.8|13433.5|13432|89
1750354800000|2025-06-19 17:40:00|13436.7|13435.8|13443.5|13442.6|13444|13442.6|13436.7|13435.2|89
1750355100000|2025-06-19 17:45:00|13443.6|13442.7|13448.1|13447.2|13450.4|13449.1|13443.6|13442.7|108
1750355400000|2025-06-19 17:50:00|13448.6|13447.7|13452.1|13451.2|13452.3|13451.4|13448.4|13447.5|65
1750355700000|2025-06-19 17:55:00|13452.2|13451.3|13454.5|13453.6|13459.4|13458.5|13451.4|13450.5|103
1750356000000|2025-06-19 18:00:00|13454.3|13453.4|13457.5|13456.6|13457.5|13456.6|13452.6|13451.7|68
1750356300000|2025-06-19 18:05:00|13457.6|13456.7|13459.8|13458.9|13460.9|13460|13457.6|13456.7|72
1750356600000|2025-06-19 18:10:00|13460.3|13459.4|13459.6|13458.1|13460.5|13459.6|13455.7|13454.8|74
1750356900000|2025-06-19 18:15:00|13459.2|13457.7|13456.9|13455.4|13459.4|13457.9|13455.9|13454.4|41
1750357200000|2025-06-19 18:20:00|13457|13455.5|13457.4|13455.9|13457.5|13456|13455|13453.5|24
1750357500000|2025-06-19 18:25:00|13457.1|13455.6|13458.7|13457.2|13458.7|13457.2|13456.5|13455|50
1750357800000|2025-06-19 18:30:00|13458.6|13457.1|13460.6|13459.1|13461|13459.5|13458.6|13457.1|51
1750358100000|2025-06-19 18:35:00|13460.8|13459.3|13458.2|13456.7|13460.9|13459.4|13457.7|13455.2|42
1750358400000|2025-06-19 18:40:00|13458.4|13456.9|13458.1|13456.6|13459|13457.5|13457.9|13456.4|19
1750358700000|2025-06-19 18:45:00|13458.8|13457.3|13459.1|13457.6|13459.4|13457.9|13457.6|13456.1|17
1750359000000|2025-06-19 18:50:00|13458.8|13457.3|13459.2|13457.7|13460.3|13458.8|13458.8|13457.3|26
1750359300000|2025-06-19 18:55:00|13458.7|13457.2|13459.1|13457.6|13460.2|13458.7|13458.6|13457.1|39
1750359600000|2025-06-19 19:00:00|13458.6|13457.1|13458.6|13457.7|13459|13457.7|13457.8|13456.5|45
1750359900000|2025-06-19 19:05:00|13458.5|13457.6|13460.8|13459.9|13461|13460.1|13458.4|13457.5|22
1750360200000|2025-06-19 19:10:00|13460.9|13460|13462.7|13460|13465.8|13462.7|13460.9|13459.8|31
1750360500000|2025-06-19 19:15:00|13463|13460.3|13465.1|13461.9|13465.3|13462.4|13463|13460.3|26
1750360800000|2025-06-19 19:20:00|13465.4|13462.2|13465.4|13463.2|13465.9|13464.1|13463.5|13461|28
1750361100000|2025-06-19 19:25:00|13465.5|13463.3|13467.9|13465.2|13469.3|13465.8|13465|13462.5|36
1750361400000|2025-06-19 19:30:00|13468.6|13465.4|13466.6|13463.4|13470.7|13468.2|13466|13462.8|39
1750361700000|2025-06-19 19:35:00|13466.8|13463.6|13468.3|13466.1|13468.4|13466.1|13466.5|13463.6|25
1750362000000|2025-06-19 19:40:00|13468.5|13466.3|13467.9|13465.2|13470.5|13467.8|13467.9|13465.2|31
1750362300000|2025-06-19 19:45:00|13467.7|13465|13468.2|13465.5|13469.4|13466.1|13466.6|13463.7|44
1750362600000|2025-06-19 19:50:00|13468.4|13465.7|13470.5|13467.8|13471|13468.8|13468.4|13465.7|44
1750362900000|2025-06-19 19:55:00|13470.3|13468.1|13470|13467.8|13471.6|13468.7|13470|13467.1|30
1750363200000|2025-06-19 20:00:00|13469.7|13467|13468.9|13466.7|13470.6|13467.7|13468.6|13466.3|25
1750363500000|2025-06-19 20:05:00|13468.8|13466.6|13467.9|13465.7|13469|13466.8|13467.9|13465.2|12
1750363800000|2025-06-19 20:10:00|13467.3|13464.6|13465.7|13463.5|13467.4|13464.6|13465.4|13463.2|24
1750364100000|2025-06-19 20:15:00|13465.5|13463.3|13466.3|13463.6|13466.3|13463.6|13465.5|13463.3|7
1750364400000|2025-06-19 20:20:00|13466.1|13463.9|13466.6|13463.9|13466.7|13464|13466.1|13463.9|4
1750364700000|2025-06-19 20:25:00|13466.7|13464|13468.5|13465.8|13468.7|13466.6|13466.7|13464|14
1750365000000|2025-06-19 20:30:00|13468.8|13465.6|13471.1|13468.4|13471.4|13469|13468.4|13465.6|20
1750365300000|2025-06-19 20:35:00|13470.9|13468.7|13470|13467.3|13470.9|13468.7|13470|13467.3|17
1750365600000|2025-06-19 20:40:00|13469.8|13467.1|13469.2|13467|13469.9|13467.3|13468.8|13465.9|18
1750365900000|2025-06-19 20:45:00|13469.5|13466.8|13470.5|13467.8|13470.7|13468.1|13469.5|13466.8|22
1750366200000|2025-06-19 20:50:00|13470.7|13468|13471.2|13468|13471.7|13468.1|13470.1|13466.8|19
1750366500000|2025-06-19 20:55:00|13471.7|13467.6|13471.4|13459.5|13471.7|13467.7|13469.2|13459.5|30
1750366800000|2025-06-19 21:00:00|13461.4|13449.5|13459.2|13447.3|13461.4|13449.5|13458.7|13446.8|4
1750367100000|2025-06-19 21:05:00|13461.2|13449.3|13461.2|13449.3|13461.3|13449.4|13461.2|13449.3|5
1750367400000|2025-06-19 21:10:00|13461.6|13449.7|13463|13451.1|13463.7|13451.8|13461.6|13449.7|7
1750367700000|2025-06-19 21:15:00|13462.8|13450.9|13466.8|13454.9|13466.8|13454.9|13462.8|13450.9|8
1750368000000|2025-06-19 21:20:00|13468.6|13456.7|13470.5|13459.4|13471.9|13463.5|13468.6|13456.7|24
1750368300000|2025-06-19 21:25:00|13470.1|13460|13470|13459.9|13471.1|13460|13470|13458.5|8
1750368600000|2025-06-19 21:30:00|13469.9|13459.8|13470.1|13460|13470.1|13460|13469.9|13459.8|2
1750368900000|2025-06-19 21:35:00|13469.9|13459.8|13469.9|13459.8|13470|13459.9|13469.9|13459.8|3
1750369200000|2025-06-19 21:40:00|13470|13459.9|13469.3|13459.2|13470|13459.9|13469.1|13459|5
1750369500000|2025-06-19 21:45:00|13468.9|13458.8|13465.9|13456.8|13468.9|13459.7|13465.9|13455.7|8
1750369800000|2025-06-19 21:50:00|13467.4|13457.1|13467.4|13456.8|13467.7|13457.1|13467.4|13456.8|4
1750370100000|2025-06-19 21:55:00|13467.6|13457|13467.9|13459.3|13468.3|13459.3|13467.5|13456.9|6
1750370400000|2025-06-19 22:00:00|13470.9|13461.3|13471.3|13466.9|13472.5|13467.4|13470.4|13461.3|26
1750370700000|2025-06-19 22:05:00|13470.8|13467.3|13473.3|13471.8|13473.3|13471.8|13470.1|13467.3|15
1750371000000|2025-06-19 22:10:00|13473.2|13471.7|13470.5|13469|13473.2|13471.7|13469.3|13467.8|34
1750371300000|2025-06-19 22:15:00|13470.4|13468.9|13469.1|13467.6|13470.9|13469.4|13466.5|13465|53
1750371600000|2025-06-19 22:20:00|13469.3|13467.8|13469.7|13468.2|13469.9|13468.4|13468.4|13466.9|27
1750371900000|2025-06-19 22:25:00|13469.8|13468.3|13467.4|13465.9|13469.8|13468.3|13466.9|13465.4|38
1750372200000|2025-06-19 22:30:00|13467.6|13466.1|13464.1|13462.6|13467.6|13466.1|13464.1|13462.6|54
1750372500000|2025-06-19 22:35:00|13464.3|13462.8|13465.2|13461.9|13466.7|13464.2|13463.1|13461.6|45
1750372800000|2025-06-19 22:40:00|13465.4|13462|13466.9|13465.4|13467.3|13465.8|13465.3|13462|43
1750373100000|2025-06-19 22:45:00|13466.5|13465|13467.2|13465.7|13467.7|13466.2|13466.1|13464.6|39
1750373400000|2025-06-19 22:50:00|13467.4|13465.9|13467.1|13465.6|13469.2|13467.3|13467.1|13465.6|37
1750373700000|2025-06-19 22:55:00|13467.3|13465.8|13468.2|13466.7|13468.3|13466.8|13466.7|13465.2|26
1750374000000|2025-06-19 23:00:00|13468.4|13466.9|13470.9|13469.4|13470.9|13469.4|13467.2|13465|64
1750374300000|2025-06-19 23:05:00|13471|13469.5|13472|13470.5|13472.6|13471.1|13469.5|13468|50
1750374600000|2025-06-19 23:10:00|13472.2|13470.7|13471|13470.1|13472.2|13470.7|13471|13469.5|38
1750374900000|2025-06-19 23:15:00|13471.1|13470.2|13473.7|13472.8|13474.2|13473.3|13471.1|13470.2|28
1750375200000|2025-06-19 23:20:00|13473.6|13472.7|13478|13476.5|13478.5|13477|13473.6|13472.4|50
1750375500000|2025-06-19 23:25:00|13478.4|13476.9|13475.9|13475|13480.8|13479.3|13475.2|13473.7|59
1750375800000|2025-06-19 23:30:00|13476.2|13475.3|13477|13475.5|13479|13477.5|13475.9|13475|99
1750376100000|2025-06-19 23:35:00|13476.7|13475.2|13476.8|13475.9|13477.5|13476.2|13475.9|13474.7|37
1750376400000|2025-06-19 23:40:00|13476.6|13475.7|13477.8|13476.9|13478.7|13477.8|13474.9|13474|69
1750376700000|2025-06-19 23:45:00|13477.7|13476.8|13476.1|13475.2|13478.9|13477.9|13475.9|13474.5|75
1750377000000|2025-06-19 23:50:00|13476|13475.1|13476.5|13475.6|13478.2|13477.1|13475.8|13474.9|85
1750377300000|2025-06-19 23:55:00|13476.6|13475.7|13477.2|13475.7|13478.3|13476.9|13476.4|13475.3|108
1750377600000|2025-06-20 00:00:00|13477.4|13475.9|13484.3|13483.4|13485.5|13484.6|13477|13475.5|159
1750377900000|2025-06-20 00:05:00|13484|13483.1|13480.7|13479.8|13485.7|13484.8|13479.9|13478.4|131
1750378200000|2025-06-20 00:10:00|13480.6|13479.7|13488|13486.5|13488.1|13486.6|13480.6|13477.9|148
1750378500000|2025-06-20 00:15:00|13487.8|13486.3|13482.6|13481.7|13488|13486.5|13480.7|13479.7|187
1750378800000|2025-06-20 00:20:00|13482.8|13481.9|13482.1|13481.2|13484.9|13483.6|13481.9|13479.3|107
1750379100000|2025-06-20 00:25:00|13482.4|13481.5|13482.1|13481.2|13484.3|13482.8|13481|13479.8|119
1750379400000|2025-06-20 00:30:00|13482.4|13481.5|13481|13480.1|13484.3|13482.5|13481|13479.7|103
1750379700000|2025-06-20 00:35:00|13481.3|13479.8|13482.1|13480.6|13484.1|13483.2|13480.1|13478.6|116
1750380000000|2025-06-20 00:40:00|13482.3|13480.8|13486.6|13485.1|13486.6|13485.4|13482.3|13480.8|139
1750380300000|2025-06-20 00:45:00|13486.7|13485.2|13489.7|13488.8|13491.1|13489.9|13486.7|13485.2|122
1750380600000|2025-06-20 00:50:00|13490|13489.1|13487.4|13486.5|13491.2|13489.7|13486.6|13485.4|168
1750380900000|2025-06-20 00:55:00|13487.2|13486.3|13488.9|13487.4|13489.3|13488.2|13487|13486.1|123
1750381200000|2025-06-20 01:00:00|13488.7|13487.2|13487.3|13485.8|13490.4|13489.4|13485.8|13484.2|189
1750381500000|2025-06-20 01:05:00|13486.9|13485.4|13486.3|13484.8|13487.7|13486.6|13485.4|13483.9|152
1750381800000|2025-06-20 01:10:00|13486.4|13484.9|13483.9|13480.7|13487|13485.8|13483.2|13479.7|63
1750382100000|2025-06-20 01:15:00|13483.8|13481.2|13488|13487.1|13489|13488.1|13483.3|13480.8|146
1750382400000|2025-06-20 01:20:00|13487.7|13486.8|13488|13487.1|13488.3|13487.4|13485.9|13485|108
1750382700000|2025-06-20 01:25:00|13487.9|13487|13486.4|13485.5|13489.3|13488.3|13486.4|13485.5|117
1750383000000|2025-06-20 01:30:00|13486.3|13485.4|13483.3|13482.4|13486.9|13486|13483.3|13482.3|99
1750383300000|2025-06-20 01:35:00|13483.4|13482.5|13482.3|13480.8|13484.5|13483.6|13481.1|13478.9|119
1750383600000|2025-06-20 01:40:00|13482.2|13480.7|13483.6|13482.1|13484.1|13482.6|13479.8|13478.5|117
1750383900000|2025-06-20 01:45:00|13483.7|13482.2|13485.4|13483.9|13487|13485.9|13483.7|13482.2|119
1750384200000|2025-06-20 01:50:00|13484.4|13482.9|13484|13483.1|13485.1|13483.7|13481.6|13480.4|133
1750384500000|2025-06-20 01:55:00|13483.9|13483|13479.6|13478.7|13484.9|13483.4|13479.6|13478.5|152
1750384800000|2025-06-20 02:00:00|13479.5|13478.6|13483.6|13482.7|13484.7|13483.6|13477.6|13476.7|136
1750385100000|2025-06-20 02:05:00|13483.5|13482.6|13482.5|13481.6|13484.6|13483.7|13482.1|13480.9|100
1750385400000|2025-06-20 02:10:00|13482.8|13481.3|13480.9|13480|13484.1|13482.6|13480.1|13478.7|116
1750385700000|2025-06-20 02:15:00|13481|13480.1|13482.9|13481.4|13483.2|13481.7|13478.5|13477.5|134
1750386000000|2025-06-20 02:20:00|13483|13481.5|13485|13483.5|13485.1|13484.2|13482.5|13481.5|85
1750386300000|2025-06-20 02:25:00|13485.4|13483.9|13483|13482.1|13485.4|13483.9|13481.7|13480.7|61
1750386600000|2025-06-20 02:30:00|13483.3|13482.4|13485.6|13484.7|13488.9|13487.8|13483.1|13481.8|124
1750386900000|2025-06-20 02:35:00|13486.9|13485.4|13489.6|13488.7|13489.8|13488.7|13486.6|13485.2|105
1750387200000|2025-06-20 02:40:00|13489.5|13488.6|13488.1|13486.6|13490.1|13488.9|13485.6|13484.5|77
1750387500000|2025-06-20 02:45:00|13488|13486.5|13486.9|13485.4|13488|13486.5|13485.2|13484|83
1750387800000|2025-06-20 02:50:00|13486.8|13485.3|13487.3|13486.4|13488.9|13488|13486.4|13485.3|81
1750388100000|2025-06-20 02:55:00|13487.5|13486.6|13487.2|13486.3|13488.6|13487.7|13486|13485.1|107
1750388400000|2025-06-20 03:00:00|13487.3|13486.4|13487.7|13486.8|13488.4|13487.5|13485.5|13484.6|102
1750388700000|2025-06-20 03:05:00|13488|13487.1|13492.4|13491.5|13492.5|13491.6|13487.1|13486.2|75
1750389000000|2025-06-20 03:10:00|13492.5|13491.6|13495.8|13494.3|13496.3|13494.9|13491.7|13490.8|126
1750389300000|2025-06-20 03:15:00|13495.7|13494.2|13495.7|13494.8|13496.6|13495.7|13494.6|13493.7|94
1750389600000|2025-06-20 03:20:00|13495.8|13494.9|13495|13494.1|13496.2|13495.3|13494.3|13493.4|84
1750389900000|2025-06-20 03:25:00|13495.1|13494.2|13494.6|13493.7|13495.9|13495|13493.6|13492.7|70
1750390200000|2025-06-20 03:30:00|13494.7|13493.8|13495.5|13494.6|13497.4|13496.5|13494.3|13493.4|65
1750390500000|2025-06-20 03:35:00|13496.1|13495.2|13495.4|13494.5|13497.5|13496.6|13493.7|13492.8|93
1750390800000|2025-06-20 03:40:00|13495.7|13494.2|13496.6|13495.7|13497.6|13496.7|13494.7|13493.8|73
1750391100000|2025-06-20 03:45:00|13496.5|13495.6|13497|13496.1|13498.3|13497.3|13494.5|13493.6|111
1750391400000|2025-06-20 03:50:00|13496.9|13496|13497.8|13496.9|13499|13498.1|13496.6|13495.7|65
1750391700000|2025-06-20 03:55:00|13498.4|13497.5|13498|13497.1|13500.2|13499.3|13497.5|13496.6|119
1750392000000|2025-06-20 04:00:00|13497.9|13497|13495.6|13494.7|13498.1|13497|13494.3|13493.2|113
1750392300000|2025-06-20 04:05:00|13495.8|13494.9|13499.7|13498.2|13500.5|13499.3|13495.7|13494.4|94
1750392600000|2025-06-20 04:10:00|13499.6|13498.1|13499.9|13498.4|13500.4|13498.9|13498.6|13497.7|43
1750392900000|2025-06-20 04:15:00|13499.5|13498|13498.9|13497.4|13500.6|13499.1|13498.6|13497.4|48
1750393200000|2025-06-20 04:20:00|13498.6|13497.1|13496.8|13495.3|13499.6|13498.1|13496.6|13495.3|73
1750393500000|2025-06-20 04:25:00|13497|13495.5|13496|13494.5|13497.1|13495.8|13495.2|13493.7|50
1750393800000|2025-06-20 04:30:00|13495.9|13494.4|13496.6|13495.7|13496.9|13495.9|13494.5|13493.4|86
1750394100000|2025-06-20 04:35:00|13496.5|13495.6|13494.9|13494|13496.7|13495.7|13494.3|13493.3|73
1750394400000|2025-06-20 04:40:00|13495.1|13494.2|13495.8|13494.9|13496.1|13494.9|13494.7|13493.4|52
1750394700000|2025-06-20 04:45:00|13496.7|13495.8|13495.6|13494.7|13497.5|13496.6|13494.6|13493.7|57
1750395000000|2025-06-20 04:50:00|13495.7|13494.8|13497|13496.1|13498.5|13497.6|13495.7|13494.8|39
1750395300000|2025-06-20 04:55:00|13496.9|13496|13495.9|13495|13496.9|13496|13494.6|13493.7|63
1750395600000|2025-06-20 05:00:00|13496.5|13495.6|13496.8|13495.9|13497.6|13496.7|13495.7|13494.8|71
1750395900000|2025-06-20 05:05:00|13496.7|13495.8|13500|13498.5|13500.1|13498.6|13496.7|13495.8|55
1750396200000|2025-06-20 05:10:00|13500.1|13498.6|13500.7|13497.4|13503.4|13500.5|13499.6|13497.1|39
1750396500000|2025-06-20 05:15:00|13500.4|13497.1|13496.1|13495.2|13501|13498.2|13495.9|13494.4|58
1750396800000|2025-06-20 05:20:00|13496.2|13495.3|13496.4|13495.5|13497.5|13496.6|13495.4|13494.4|67
1750397100000|2025-06-20 05:25:00|13496.3|13495.4|13494.6|13493.7|13497.2|13496.3|13493.9|13492.6|79
1750397400000|2025-06-20 05:30:00|13494.5|13493.6|13494.5|13493.6|13494.7|13493.8|13492.6|13491.6|81
1750397700000|2025-06-20 05:35:00|13495.7|13494.2|13493.5|13492.6|13496.2|13494.9|13492|13490.5|84
1750398000000|2025-06-20 05:40:00|13493.1|13492.2|13494.5|13493.6|13494.9|13494|13491.7|13490.6|85
1750398300000|2025-06-20 05:45:00|13494.6|13493.7|13494.7|13493.8|13495.9|13495|13493.9|13492.4|67
1750398600000|2025-06-20 05:50:00|13495|13494.1|13498|13497.1|13498.8|13497.9|13494.6|13493.7|77
1750398900000|2025-06-20 05:55:00|13498.3|13497.4|13498.7|13495|13500.8|13499.7|13495.5|13494.6|141
1750399200000|2025-06-20 06:00:00|13500.3|13493.1|13487.8|13486.9|13500.3|13493.1|13481.1|13478.9|305
1750399500000|2025-06-20 06:05:00|13487.9|13487|13485.3|13484.4|13489|13488.1|13479.7|13478.8|194
1750399800000|2025-06-20 06:10:00|13484.7|13483.8|13486.3|13485.4|13487.7|13486.8|13482.6|13481.7|182
1750400100000|2025-06-20 06:15:00|13486.2|13485.3|13482.6|13481.7|13487.4|13486.5|13481.8|13480.9|191
1750400400000|2025-06-20 06:20:00|13482.5|13481.6|13482.9|13482|13484.4|13483.5|13481.7|13480.8|206
1750400700000|2025-06-20 06:25:00|13482.8|13481.9|13482.7|13481.8|13484.7|13483.6|13480.9|13480|149
1750401000000|2025-06-20 06:30:00|13482.6|13481.7|13473.1|13472.2|13482.6|13481.7|13471.9|13470.8|226
1750401300000|2025-06-20 06:35:00|13473.2|13471.6|13472.8|13470.1|13475.2|13474|13470.9|13467.6|161
1750401600000|2025-06-20 06:40:00|13473.3|13470.6|13471.1|13470.2|13473.4|13471.5|13469.7|13468.2|119
1750401900000|2025-06-20 06:45:00|13471.4|13470.5|13471.9|13470.4|13475|13473.8|13468.9|13467.5|175
1750402200000|2025-06-20 06:50:00|13471.8|13470.3|13473.4|13472.5|13474.9|13474|13470.6|13469.7|115
1750402500000|2025-06-20 06:55:00|13473.1|13472.2|13467.7|13466.8|13473.1|13472.2|13466.8|13465.9|228
1750402800000|2025-06-20 07:00:00|13467.4|13466.5|13463.7|13462.2|13467.6|13466.7|13463|13462.1|240
1750403100000|2025-06-20 07:05:00|13463.8|13462.3|13474|13473.1|13475.2|13474.3|13463.3|13462.1|172
1750403400000|2025-06-20 07:10:00|13473.7|13472.8|13475.7|13474.8|13476.2|13475.3|13471.9|13471|119
1750403700000|2025-06-20 07:15:00|13475.8|13474.9|13475.2|13471.9|13477.6|13476.7|13474|13470|130
1750404000000|2025-06-20 07:20:00|13473.6|13472.7|13471.3|13470.4|13477.4|13473|13469.8|13468.9|108
1750404300000|2025-06-20 07:25:00|13471.4|13470.5|13477.9|13477|13480.3|13479.4|13471.4|13470.5|157
1750404600000|2025-06-20 07:30:00|13477.7|13476.8|13478.5|13477.6|13481.7|13480.8|13475.5|13474.6|173
1750404900000|2025-06-20 07:35:00|13478.9|13478|13474.8|13473.9|13481|13480.1|13474.5|13473.6|157
1750405200000|2025-06-20 07:40:00|13475.1|13474.2|13479.1|13478.2|13480.8|13479.9|13473.7|13472.8|149
1750405500000|2025-06-20 07:45:00|13479|13478.1|13476.8|13475.9|13479.3|13478.4|13475.9|13475|129
1750405800000|2025-06-20 07:50:00|13476.9|13476|13475.7|13474.8|13479.9|13479|13475.7|13474.8|148
1750406100000|2025-06-20 07:55:00|13475.8|13474.9|13477|13476.1|13480.5|13479.6|13475.8|13474.9|169
1750406400000|2025-06-20 08:00:00|13476.9|13476|13477.1|13476.2|13479.7|13478.8|13473.9|13473|202
1750406700000|2025-06-20 08:05:00|13477.4|13476.5|13475.5|13474.6|13478.4|13477.5|13472.4|13471.5|120
1750407000000|2025-06-20 08:10:00|13475.9|13475|13475.5|13474|13477.6|13476.1|13473.6|13472.7|160
1750407300000|2025-06-20 08:15:00|13475.3|13474.4|13473.9|13472.4|13477.4|13476.3|13473|13472.1|142
1750407600000|2025-06-20 08:20:00|13473.5|13472|13476.8|13475.3|13476.8|13475.3|13471.8|13470.9|183
1750407900000|2025-06-20 08:25:00|13477|13475.5|13477.8|13476.9|13479.3|13477.9|13474.7|13473.8|179
1750408200000|2025-06-20 08:30:00|13477.7|13476.8|13480.7|13479.8|13480.8|13479.9|13476.7|13475.6|137
1750408500000|2025-06-20 08:35:00|13480.8|13479.9|13485.5|13484.6|13487|13485.9|13480.7|13479.8|148
1750408800000|2025-06-20 08:40:00|13485.2|13484.3|13489.8|13488.3|13489.9|13488.6|13484.4|13483.5|137
1750409100000|2025-06-20 08:45:00|13489.5|13488.6|13490.7|13489.2|13492.6|13491.7|13488.9|13488|125
1750409400000|2025-06-20 08:50:00|13490.5|13489|13492.3|13491.4|13493.4|13492.5|13487|13486.1|176
1750409700000|2025-06-20 08:55:00|13492.6|13491.1|13491.6|13490.7|13497.8|13496.9|13490.9|13490|218
1750410000000|2025-06-20 09:00:00|13491.5|13490.6|13491.8|13490.9|13492.7|13491.8|13488.2|13487.3|207
1750410300000|2025-06-20 09:05:00|13492.6|13491.7|13492.9|13492|13493.7|13492.8|13491|13490.1|147
1750410600000|2025-06-20 09:10:00|13493.3|13492.4|13493.9|13493|13495.3|13494.4|13493|13492.1|116
1750410900000|2025-06-20 09:15:00|13494.7|13493.8|13494.2|13493.3|13496|13495.1|13493.5|13492.6|101
1750411200000|2025-06-20 09:20:00|13494.6|13493.7|13495.2|13494.3|13495.3|13494.4|13492.8|13491.9|78
1750411500000|2025-06-20 09:25:00|13495.3|13494.4|13492.6|13491.7|13496.4|13495.5|13492.4|13491.5|108
1750411800000|2025-06-20 09:30:00|13492.7|13491.8|13492.7|13491.8|13492.7|13491.8|13489.5|13488.6|105
1750412100000|2025-06-20 09:35:00|13492.5|13491.6|13490.5|13489|13492.7|13491.8|13488.5|13487.6|114
1750412400000|2025-06-20 09:40:00|13490.6|13489.1|13490.7|13489.8|13492.8|13491.9|13489.9|13488.8|110
1750412700000|2025-06-20 09:45:00|13490.8|13489.9|13490.3|13489.4|13492|13491.1|13489.2|13488.3|70
1750413000000|2025-06-20 09:50:00|13490.2|13489.3|13491.2|13490.3|13492.7|13491.8|13489.8|13488.9|121
1750413300000|2025-06-20 09:55:00|13491.6|13490.7|13494.7|13493.8|13494.9|13494|13490.9|13490|126
1750413600000|2025-06-20 10:00:00|13494.6|13493.7|13490.8|13489.9|13495.5|13494.6|13489.9|13488.7|115
1750413900000|2025-06-20 10:05:00|13490.6|13489.7|13493.7|13492.8|13493.9|13493|13489.1|13488.2|87
1750414200000|2025-06-20 10:10:00|13493.9|13493|13496.8|13495.9|13498.1|13497.2|13493.9|13493|79
1750414500000|2025-06-20 10:15:00|13496.9|13496|13496.1|13495.2|13497.9|13497|13495.6|13494.7|88
1750414800000|2025-06-20 10:20:00|13496|13495.1|13493.7|13492.8|13497.1|13496.2|13493.6|13492.7|78
1750415100000|2025-06-20 10:25:00|13494.2|13493.3|13493.8|13492.9|13496.2|13495.1|13493.5|13492.5|86
1750415400000|2025-06-20 10:30:00|13493.6|13492.7|13490.8|13489.9|13493.6|13492.7|13489.4|13487.9|136
1750415700000|2025-06-20 10:35:00|13491.1|13490.2|13491.3|13490.4|13493.7|13492.5|13490.3|13488.8|110
1750416000000|2025-06-20 10:40:00|13490.8|13489.9|13493.8|13492.9|13493.8|13492.9|13489.8|13488.9|108
1750416300000|2025-06-20 10:45:00|13493.6|13492.7|13495.1|13494.2|13495.9|13495|13493.5|13492.6|79
1750416600000|2025-06-20 10:50:00|13495.2|13494.3|13495.7|13494.8|13496.2|13495.3|13492.1|13491.2|97
1750416900000|2025-06-20 10:55:00|13495.9|13495|13496.2|13495.3|13497.9|13497|13494.3|13493.1|105
1750417200000|2025-06-20 11:00:00|13496|13495.1|13494|13492.5|13496.6|13495.7|13492|13490.9|155
1750417500000|2025-06-20 11:05:00|13494.3|13492.8|13495.9|13495|13496.5|13495.6|13493.7|13492.6|110
1750417800000|2025-06-20 11:10:00|13496.2|13494.7|13492.2|13491.3|13496.3|13495.4|13492.1|13490.9|101
1750418100000|2025-06-20 11:15:00|13492.4|13491.5|13494.9|13494|13496.8|13495.7|13492.4|13491.4|149
1750418400000|2025-06-20 11:20:00|13494.7|13493.8|13495.6|13494.7|13496.3|13495.4|13494.7|13493.5|80
1750418700000|2025-06-20 11:25:00|13494.8|13493.9|13492.1|13491.2|13495.7|13494.8|13491.9|13491|123
1750419000000|2025-06-20 11:30:00|13492.4|13491.5|13489.2|13488.3|13492.4|13491.5|13488.1|13486.7|119
1750419300000|2025-06-20 11:35:00|13489.4|13488.5|13490.5|13489.6|13492.3|13491.4|13488.9|13488|110
1750419600000|2025-06-20 11:40:00|13490.1|13489.2|13489.8|13488.3|13492|13491.1|13487.1|13485.6|157
1750419900000|2025-06-20 11:45:00|13489.5|13488.6|13498.6|13497.7|13500.3|13499.1|13488.6|13487.4|423
1750420200000|2025-06-20 11:50:00|13498.7|13497.8|13495.8|13494.9|13499.8|13498.9|13495.8|13494.9|194
1750420500000|2025-06-20 11:55:00|13495.9|13495|13498.1|13497.2|13500.8|13499.9|13495.8|13494.9|187
1750420800000|2025-06-20 12:00:00|13498|13497.1|13495.2|13494.3|13498.8|13497.9|13493.8|13492.9|205
1750421100000|2025-06-20 12:05:00|13494.9|13494|13488.7|13487.8|13494.9|13494|13486|13485.1|151
1750421400000|2025-06-20 12:10:00|13489|13488.1|13491.5|13490.6|13492.7|13491.8|13489|13488.1|134
1750421700000|2025-06-20 12:15:00|13491.1|13490.2|13495.4|13492.1|13496.2|13493.8|13490.4|13488.3|95
1750422000000|2025-06-20 12:20:00|13495.2|13492.2|13495.6|13494.7|13497.7|13495.4|13494.7|13491.6|108
1750422300000|2025-06-20 12:25:00|13495.5|13494.6|13492.5|13491.6|13495.7|13494.8|13488.9|13488|176
1750422600000|2025-06-20 12:30:00|13492.6|13491.7|13500.4|13499.5|13501.2|13500.2|13487.6|13486.6|523
1750422900000|2025-06-20 12:35:00|13500.3|13499.4|13509.9|13509|13510.4|13509.4|13496.1|13495.2|451
1750423200000|2025-06-20 12:40:00|13509.8|13508.9|13505.8|13504.9|13511.9|13510.8|13501.6|13500.7|484
1750423500000|2025-06-20 12:45:00|13505.9|13505|13494.6|13493.7|13505.9|13505|13492.6|13491.7|352
1750423800000|2025-06-20 12:50:00|13494.8|13493.9|13498.9|13496.5|13499.1|13498|13493.5|13492.6|274
1750424100000|2025-06-20 12:55:00|13499.1|13496.7|13502.2|13501.3|13503.1|13502.2|13498|13496.3|235
1750424400000|2025-06-20 13:00:00|13502.5|13501.6|13505.7|13504.8|13506.7|13505.8|13500.6|13499.7|251
1750424700000|2025-06-20 13:05:00|13505.8|13504.9|13503.2|13502.3|13505.8|13504.9|13497.7|13496.8|198
1750425000000|2025-06-20 13:10:00|13503.4|13502.5|13502.8|13501.9|13505.7|13504.8|13501|13500.1|184
1750425300000|2025-06-20 13:15:00|13502.5|13501.6|13498.3|13497.4|13504.1|13503.2|13497.8|13496.7|159
1750425600000|2025-06-20 13:20:00|13498.1|13497.2|13500.3|13499.4|13501.5|13500.6|13495.4|13494.5|189
1750425900000|2025-06-20 13:25:00|13500.2|13499.3|13502.5|13501.6|13503.2|13502.3|13498.2|13497.3|192
1750426200000|2025-06-20 13:30:00|13502.4|13501.5|13499|13498.1|13502.4|13501.5|13496.2|13494.9|287
1750426500000|2025-06-20 13:35:00|13498.5|13497.6|13493.7|13492.8|13498.7|13497.8|13490.6|13489.1|293
1750426800000|2025-06-20 13:40:00|13493.8|13492.9|13489.1|13487.6|13496.4|13493.4|13486.6|13483.5|252
1750427100000|2025-06-20 13:45:00|13489.2|13487.7|13489.9|13489|13490.4|13489.2|13485.8|13484.9|157
1750427400000|2025-06-20 13:50:00|13489.7|13488.8|13492.7|13491.8|13492.9|13492|13486.2|13485.3|241
1750427700000|2025-06-20 13:55:00|13492.9|13492|13488.3|13487.4|13499.4|13498|13488.2|13487|269
1750428000000|2025-06-20 14:00:00|13488|13487.1|13485.4|13484.5|13491.4|13490.5|13485|13484.1|323
1750428300000|2025-06-20 14:05:00|13485.3|13484.4|13482.9|13482|13486.6|13485.7|13478.6|13477.1|226
1750428600000|2025-06-20 14:10:00|13483.3|13481.8|13484.8|13483.9|13486.5|13485.4|13482.7|13481.4|233
1750428900000|2025-06-20 14:15:00|13484.9|13484|13478.2|13477.3|13485.3|13484.1|13478.2|13477|185
1750429200000|2025-06-20 14:20:00|13478.1|13477.2|13471.6|13470.7|13478.1|13477.2|13469.7|13468.8|210
1750429500000|2025-06-20 14:25:00|13471.5|13470.6|13473.3|13472.4|13475.8|13474.9|13470.9|13470|183
1750429800000|2025-06-20 14:30:00|13473.2|13472.3|13468.8|13467.9|13473.2|13472.3|13468.4|13467.5|219
1750430100000|2025-06-20 14:35:00|13468.6|13467.7|13463.4|13462.5|13468.6|13467.7|13463|13462.1|169
1750430400000|2025-06-20 14:40:00|13463.3|13462.4|13462|13461.1|13464.3|13463.4|13458.6|13457.7|300
1750430700000|2025-06-20 14:45:00|13461.8|13460.9|13459.8|13458.9|13462.1|13461.2|13454.2|13453.3|291
1750431000000|2025-06-20 14:50:00|13460.1|13459.2|13466.8|13465.9|13467.9|13467|13460.1|13459.2|289
1750431300000|2025-06-20 14:55:00|13467.1|13466.2|13465.3|13464.4|13476|13475.1|13464.9|13464|817
1750431600000|2025-06-20 15:00:00|13465.6|13464.7|13467.5|13466.6|13471.1|13470.2|13462|13461.1|584
1750431900000|2025-06-20 15:05:00|13467.4|13466.5|13474.9|13474|13477.5|13475.9|13462.5|13461.6|337
1750432200000|2025-06-20 15:10:00|13475.1|13474.2|13476.6|13475.7|13481.4|13480.5|13474.1|13473.2|324
1750432500000|2025-06-20 15:15:00|13476.8|13475.9|13475.6|13474.7|13478.7|13477.8|13473.7|13472.8|214
1750432800000|2025-06-20 15:20:00|13475.7|13474.8|13478.9|13478|13479.8|13478.9|13474.7|13473.5|182
1750433100000|2025-06-20 15:25:00|13478.4|13477.5|13470.4|13469.5|13480.3|13478.9|13469.8|13468.7|200
1750433400000|2025-06-20 15:30:00|13470.3|13469.4|13467.2|13466.3|13472.1|13471.2|13464.2|13463.3|255
1750433700000|2025-06-20 15:35:00|13467.3|13466.4|13473.8|13472.9|13474.9|13474|13466.1|13465.2|184
1750434000000|2025-06-20 15:40:00|13473.6|13472.7|13468.9|13468|13474.6|13473.7|13465.7|13464.8|205
1750434300000|2025-06-20 15:45:00|13468.8|13467.9|13465.9|13465|13468.8|13467.9|13465.2|13464.3|164
1750434600000|2025-06-20 15:50:00|13466|13465.1|13460.9|13460|13468.1|13467.2|13460|13459.1|119
1750434900000|2025-06-20 15:55:00|13460.7|13459.8|13464.9|13464|13465.8|13464.9|13459|13458.1|186
1750435200000|2025-06-20 16:00:00|13465|13464.1|13467.1|13466.2|13467.1|13466.2|13463.4|13462.5|139
1750435500000|2025-06-20 16:05:00|13467.2|13466.3|13469.8|13468.9|13470.7|13469.8|13465|13464.1|139
1750435800000|2025-06-20 16:10:00|13469.9|13469|13468|13467.1|13473.1|13472.2|13467.7|13466.8|166
1750436100000|2025-06-20 16:15:00|13467.9|13467|13473.9|13473|13473.9|13473|13467.7|13466.8|180
1750436400000|2025-06-20 16:20:00|13473.8|13472.9|13473|13471.5|13475.4|13473.9|13470.5|13467.1|77
1750436700000|2025-06-20 16:25:00|13473.2|13471.7|13474.1|13472.6|13476|13474.5|13472.1|13470.6|140
1750437000000|2025-06-20 16:30:00|13474.2|13472.7|13475.8|13474.9|13478.6|13477.7|13473.8|13472.6|220
1750437300000|2025-06-20 16:35:00|13475.9|13475|13477.7|13476.8|13479.5|13478.6|13474.8|13473.9|125
1750437600000|2025-06-20 16:40:00|13477.3|13476.4|13479.3|13478.4|13479.3|13478.4|13476|13475.1|135
1750437900000|2025-06-20 16:45:00|13479.1|13478.2|13475.7|13474.8|13480.4|13479.5|13475.6|13474.7|126
1750438200000|2025-06-20 16:50:00|13475.6|13474.7|13476.8|13475.9|13477.7|13476.6|13474|13472.7|104
1750438500000|2025-06-20 16:55:00|13477|13476.1|13471.4|13470.5|13477.6|13476.7|13471.2|13470.1|188
1750438800000|2025-06-20 17:00:00|13471.3|13470.4|13471.8|13470.9|13473.8|13472.5|13469.8|13468.9|202
1750439100000|2025-06-20 17:05:00|13471.5|13470.6|13471.9|13471|13471.9|13471|13469.5|13468.3|100
1750439400000|2025-06-20 17:10:00|13470.9|13470|13471.2|13470.3|13472|13471.1|13470.4|13469.5|114
1750439700000|2025-06-20 17:15:00|13471.1|13470.2|13475.7|13474.8|13476.8|13475.9|13471.1|13470.2|155
1750440000000|2025-06-20 17:20:00|13475.6|13474.7|13474.4|13473.5|13476.6|13475.7|13473|13472.1|103
1750440300000|2025-06-20 17:25:00|13474|13473.1|13471.8|13470.9|13474.9|13474|13470.8|13469.6|100
1750440600000|2025-06-20 17:30:00|13472.3|13471.4|13472.8|13471.9|13473.3|13472.4|13470.6|13469.3|156
1750440900000|2025-06-20 17:35:00|13472.2|13471.3|13467.4|13465.9|13472.5|13471.6|13467|13465.5|130
1750441200000|2025-06-20 17:40:00|13466.8|13465.3|13468.4|13467.5|13468.9|13468|13464.8|13463.5|154
1750441500000|2025-06-20 17:45:00|13468.3|13467.4|13470.5|13469.6|13470.8|13469.9|13467.8|13466.8|114
1750441800000|2025-06-20 17:50:00|13470.8|13469.3|13469.6|13468.7|13473.2|13472|13468.8|13467.6|123
1750442100000|2025-06-20 17:55:00|13469.9|13468.4|13468.6|13467.7|13469.9|13468.8|13468.1|13467|102
1750442400000|2025-06-20 18:00:00|13468.4|13466.9|13468.2|13467.3|13469.9|13469|13465.8|13464.5|125
1750442700000|2025-06-20 18:05:00|13467.8|13466.9|13467.9|13467|13469|13467.8|13466|13465.1|81
1750443000000|2025-06-20 18:10:00|13467.5|13466.6|13469.6|13468.7|13469.6|13468.7|13466.1|13465.2|64
1750443300000|2025-06-20 18:15:00|13469.7|13468.8|13471|13470.1|13471|13470.1|13468.4|13467.5|53
1750443600000|2025-06-20 18:20:00|13471.2|13470.3|13472.8|13471.9|13472.8|13471.9|13468.7|13467.8|84
1750443900000|2025-06-20 18:25:00|13472.6|13471.7|13471.6|13470.7|13472.9|13472|13470|13469.1|78
1750444200000|2025-06-20 18:30:00|13471.7|13470.8|13471.8|13470.9|13472.9|13472|13470.6|13469.7|71
1750444500000|2025-06-20 18:35:00|13471.9|13471|13469.9|13469|13472.5|13471.6|13469.3|13467.8|88
1750444800000|2025-06-20 18:40:00|13469.7|13468.8|13468.1|13467.2|13469.7|13468.8|13467.3|13465.8|71
1750445100000|2025-06-20 18:45:00|13467.9|13467|13467.7|13466.8|13468.6|13467.7|13466.7|13465.6|78
1750445400000|2025-06-20 18:50:00|13467.8|13466.9|13470.5|13469.6|13470.7|13469.8|13466.8|13465.9|80
1750445700000|2025-06-20 18:55:00|13470.1|13469.2|13465.6|13464.7|13470.5|13469.6|13463.9|13462.6|144
1750446000000|2025-06-20 19:00:00|13465.5|13464.6|13464.1|13463.2|13466|13465.1|13463.8|13462.9|160
1750446300000|2025-06-20 19:05:00|13464|13463.1|13462.9|13462|13464.9|13464|13462.7|13461.8|99
1750446600000|2025-06-20 19:10:00|13462.8|13461.9|13466.6|13465.7|13466.9|13466|13461.6|13460.7|36
1750446900000|2025-06-20 19:15:00|13466.7|13465.8|13464.5|13463.6|13466.7|13465.8|13463.5|13462.6|59
1750447200000|2025-06-20 19:20:00|13464.4|13463.5|13464.2|13463.3|13464.6|13463.7|13463.6|13462.7|58
1750447500000|2025-06-20 19:25:00|13464.1|13463.2|13462.5|13461.6|13464.6|13463.7|13461.9|13461|61
1750447800000|2025-06-20 19:30:00|13462.6|13461.7|13460.5|13459.6|13462.9|13462|13460.3|13459.4|62
1750448100000|2025-06-20 19:35:00|13460.8|13459.3|13459.7|13458.8|13463.1|13461.7|13459.6|13458.4|97
1750448400000|2025-06-20 19:40:00|13459.9|13458.4|13458.6|13457.7|13460.6|13459.7|13458.6|13457.5|36
1750448700000|2025-06-20 19:45:00|13458.5|13457.6|13454.7|13453.2|13458.8|13457.7|13454.2|13453.2|116
1750449000000|2025-06-20 19:50:00|13454.5|13453.6|13449.7|13448.8|13455|13454.1|13448.9|13447.4|160
1750449300000|2025-06-20 19:55:00|13450.2|13448.7|13446.6|13445.7|13451.7|13450.8|13446.2|13445.3|208
1750449600000|2025-06-20 20:00:00|13446.2|13445.3|13449.4|13447.9|13450.6|13449.1|13445.8|13444.7|95
1750449900000|2025-06-20 20:05:00|13449.5|13448|13452|13450.5|13452|13450.5|13448.6|13447.1|60
1750450200000|2025-06-20 20:10:00|13452.3|13450.8|13451.2|13449.7|13453.6|13452.1|13450.9|13449.4|55
1750450500000|2025-06-20 20:15:00|13450.6|13449.1|13448.8|13447.3|13450.6|13449.1|13448.8|13447.3|35
1750450800000|2025-06-20 20:20:00|13448.2|13446.7|13446|13444.5|13448.2|13446.7|13446|13444.5|32
1750451100000|2025-06-20 20:25:00|13446.1|13444.6|13444.8|13443.3|13446.8|13445.3|13444.3|13442.8|66
1750451400000|2025-06-20 20:30:00|13444.5|13443|13445.9|13444.4|13447.1|13445.6|13444.2|13442.7|45
1750451700000|2025-06-20 20:35:00|13446.1|13444.6|13445.9|13444.4|13446.9|13445.4|13445.8|13444.3|10
1750452000000|2025-06-20 20:40:00|13445.7|13444.2|13442.6|13441.1|13445.7|13444.2|13442.6|13441.1|30
1750452300000|2025-06-20 20:45:00|13442.8|13441.3|13443.2|13441.7|13445|13443.5|13442|13440.5|518
1750452600000|2025-06-20 20:50:00|13443|13441.5|13449.6|13448.1|13450.6|13449.1|13442.1|13440.6|129
1750452900000|2025-06-20 20:55:00|13450|13447.6|13455|13443.1|13458|13448.3|13447.9|13441.1|51
1750622400000|2025-06-22 20:00:00|13414.9|13400.7|13409.3|13397.7|13415.5|13400.7|13408.3|13396.1|14
1750622700000|2025-06-22 20:05:00|13408.3|13396.7|13413|13392|13413|13396.7|13408.3|13390.5|4
1750623000000|2025-06-22 20:10:00|13408.3|13396.7|13413|13392|13413|13396.7|13408.3|13392|4
1750623300000|2025-06-22 20:15:00|13413.2|13392.2|13411.5|13390.5|13413.2|13392.2|13411.5|13390.5|3
1750623600000|2025-06-22 20:20:00|13406.8|13395.2|13406.8|13395.2|13406.8|13395.2|13406.8|13395.2|1
1750623900000|2025-06-22 20:25:00|13405.8|13394.2|13405.8|13394.2|13410.5|13394.2|13405.8|13389.5|3
1750624200000|2025-06-22 20:30:00||13393.4||13394.2||13394.2||13393.4|2
1750624500000|2025-06-22 20:35:00||13393.4||13394.2||13394.2||13393.4|2
1750624800000|2025-06-22 20:40:00|13406.3|13394.7|13406.3|13394.7|13406.7|13394.7|13406.3|13394.7|4
1750625100000|2025-06-22 20:45:00|13405.8|13394.2|13406.6|13394.2|13406.6|13394.2|13405.8|13394.2|3
1750625400000|2025-06-22 20:50:00|13406.5|13393.7|13406.6|13394.2|13407.1|13394.2|13406.5|13393.7|5
1750625700000|2025-06-22 20:55:00|13407.1|13393.8|13417.7|13395.8|13417.7|13395.8|13407.1|13393.8|2
1750626000000|2025-06-22 21:00:00|13416.2|13394.3|13413.4|13395.8|13416.2|13395.8|13413|13393.6|5
1750626300000|2025-06-22 21:05:00|13413|13396.1|13409.8|13395.2|13413|13397.6|13409.8|13394.4|7
1750626600000|2025-06-22 21:10:00|13410.1|13395.5|13410.2|13398.3|13415.9|13402.8|13405.2|13390.8|17
1750626900000|2025-06-22 21:15:00|13411.2|13399.3|13414.3|13403.7|13415.8|13403.9|13411.2|13399.3|10
1750627200000|2025-06-22 21:20:00|13414.2|13403.6|13414.1|13403.5|13414.3|13403.7|13414.1|13403.5|3
1750627500000|2025-06-22 21:25:00|13414.2|13403.6|13414.1|13403.5|13414.2|13403.6|13414.1|13403.5|2
1750627800000|2025-06-22 21:30:00|13414.3|13403.7|13413.8|13401.9|13414.3|13403.7|13413.8|13401.9|3
1750628100000|2025-06-22 21:35:00|13413.4|13401.5|13413.4|13401.5|13413.4|13401.5|13413.4|13401.5|1
1750629600000|2025-06-22 22:00:00|13411.2|13399.3|13422|13416.1|13427.2|13417.7|13406.7|13398.9|214
1750629900000|2025-06-22 22:05:00|13421.5|13416.5|13424.8|13421.6|13427.4|13424.2|13419.3|13413.5|210
1750630200000|2025-06-22 22:10:00|13425.4|13422.3|13424.1|13421.5|13428.6|13425.7|13422.3|13418.9|88
1750630500000|2025-06-22 22:15:00|13424.3|13421.7|13427|13425.5|13427|13425.5|13419.5|13418|243
1750630800000|2025-06-22 22:20:00|13426.8|13425.3|13430.1|13427.5|13432.1|13430.6|13424.8|13423.1|240
1750631100000|2025-06-22 22:25:00|13430.5|13427.9|13425.9|13424.4|13430.5|13428.5|13424.7|13422.4|178
1750631400000|2025-06-22 22:30:00|13426.1|13424.6|13425.8|13424.3|13427.9|13426.4|13425|13423.5|190
1750631700000|2025-06-22 22:35:00|13425.5|13424|13426.1|13424.6|13427.7|13426.2|13424.5|13423|167
1750632000000|2025-06-22 22:40:00|13426.2|13424.7|13432.7|13431.2|13432.8|13431.3|13425.2|13423.7|148
1750632300000|2025-06-22 22:45:00|13432.9|13431.4|13428.9|13427.4|13433|13431.5|13428.8|13426.8|128
1750632600000|2025-06-22 22:50:00|13428.6|13427.1|13428.3|13426.8|13430.2|13428.6|13427.9|13425.9|97
1750632900000|2025-06-22 22:55:00|13428|13426.5|13428.9|13427.4|13429.1|13427.6|13425.7|13423.7|91
1750633200000|2025-06-22 23:00:00|13429.3|13427.8|13431.1|13429.6|13431.3|13429.6|13427.8|13426.3|139
1750633500000|2025-06-22 23:05:00|13431.2|13429.7|13425.7|13424.2|13431.6|13430.1|13425.1|13423.6|126
1750633800000|2025-06-22 23:10:00|13425.6|13424.1|13428.2|13426.7|13431.3|13429.8|13425.3|13424.1|129
1750634100000|2025-06-22 23:15:00|13428.3|13426.8|13434|13433.1|13435.1|13434.2|13427.8|13426.8|146
1750634400000|2025-06-22 23:20:00|13433.8|13432.9|13433.7|13432.8|13434|13433.1|13432.1|13431|84
1750634700000|2025-06-22 23:25:00|13432.8|13431.9|13434.9|13434|13435.8|13434.9|13432.3|13431.4|119
1750635000000|2025-06-22 23:30:00|13434.8|13433.9|13438.8|13437.9|13440.9|13439.9|13434.6|13433.5|142
1750635300000|2025-06-22 23:35:00|13439.1|13437.6|13441|13439.5|13441.1|13440|13438.1|13436.6|84
1750635600000|2025-06-22 23:40:00|13440.9|13439.4|13438|13436.5|13442.3|13441.2|13437.2|13436.3|98
1750635900000|2025-06-22 23:45:00|13437.6|13436.7|13435.6|13434.7|13438.6|13437.3|13433.7|13432.4|142
1750636200000|2025-06-22 23:50:00|13435.5|13434.6|13437.9|13437|13438.1|13437|13434.6|13433.7|97
1750636500000|2025-06-22 23:55:00|13437|13436.1|13435.7|13434.8|13437.1|13436.1|13434.2|13432.8|123
1750636800000|2025-06-23 00:00:00|13435.8|13434.9|13433.2|13432.3|13439.2|13438.1|13432.8|13431.9|287
1750637100000|2025-06-23 00:05:00|13433.1|13432.2|13426.6|13425.7|13433.1|13432.2|13426.5|13425.6|233
1750637400000|2025-06-23 00:10:00|13426.5|13425.6|13419.8|13418.9|13426.9|13426|13419.4|13418.5|182
1750637700000|2025-06-23 00:15:00|13419.9|13419|13418.7|13417.8|13423|13422.1|13418.2|13417.3|141
1750638000000|2025-06-23 00:20:00|13418.6|13417.7|13419.7|13418.2|13421.6|13419.8|13414.8|13413.9|209
1750638300000|2025-06-23 00:25:00|13419.6|13418.1|13418.5|13417.6|13420.5|13419.6|13417.5|13416.6|121
1750638600000|2025-06-23 00:30:00|13418.6|13417.7|13414.3|13412.8|13418.8|13417.9|13412.2|13410.9|165
1750638900000|2025-06-23 00:35:00|13414.2|13412.7|13417.1|13416.2|13417.7|13416.8|13412.9|13412|148
1750639200000|2025-06-23 00:40:00|13416.9|13416|13417|13416.1|13419.8|13418.9|13415.8|13414.9|113
1750639500000|2025-06-23 00:45:00|13416.2|13415.3|13415.6|13414.7|13419.6|13418.7|13415|13414.1|136
1750639800000|2025-06-23 00:50:00|13415.9|13415|13416.6|13415.7|13422.3|13421.4|13415|13414.1|173
1750640100000|2025-06-23 00:55:00|13418.8|13417.9|13422.4|13421.5|13422.5|13421.6|13416|13415.1|191
1750640400000|2025-06-23 01:00:00|13422.8|13421.9|13421.8|13420.9|13425.9|13425|13419.6|13418.7|285
1750640700000|2025-06-23 01:05:00|13422|13421.1|13416.9|13416|13422.8|13421.9|13416|13414.8|161
1750641000000|2025-06-23 01:10:00|13417.1|13416.2|13417|13416.1|13418.7|13417.8|13414.8|13413.9|162
1750641300000|2025-06-23 01:15:00|13416.9|13416|13411.9|13411|13416.9|13416|13410.9|13409.7|143
1750641600000|2025-06-23 01:20:00|13412|13411.1|13409.7|13408.2|13412|13411.1|13409.2|13407.7|138
1750641900000|2025-06-23 01:25:00|13409.6|13408.1|13404.8|13403.9|13411.1|13410.1|13404.1|13402.6|150
1750642200000|2025-06-23 01:30:00|13404.4|13403.5|13411.2|13410.3|13412.7|13411.8|13404.3|13403|141
1750642500000|2025-06-23 01:35:00|13411.3|13410.4|13418|13417.1|13418|13417.1|13410.4|13409.5|113
1750642800000|2025-06-23 01:40:00|13418.1|13417.2|13419.6|13418.7|13421.1|13420.2|13416.5|13415.6|151
1750643100000|2025-06-23 01:45:00|13419.5|13418.6|13423.3|13422.4|13425|13424.1|13418.9|13418|157
1750643400000|2025-06-23 01:50:00|13423.5|13422|13420.9|13420|13423.5|13422.3|13420|13419.1|120
1750643700000|2025-06-23 01:55:00|13420|13419.1|13423.1|13421.6|13423.3|13422.1|13416.1|13415.2|177
1750644000000|2025-06-23 02:00:00|13423.2|13421.7|13430.4|13429.5|13431.3|13430.1|13423|13421.7|220
1750644300000|2025-06-23 02:05:00|13430.5|13429.6|13427.9|13425.6|13432.9|13431.4|13427.9|13425.6|172
1750644600000|2025-06-23 02:10:00|13428|13425.8|13432.1|13431.2|13433.9|13433|13427.8|13425.8|163
1750644900000|2025-06-23 02:15:00|13432.4|13430.9|13432.9|13432|13435.8|13434.9|13432.2|13430.6|156
1750645200000|2025-06-23 02:20:00|13433|13431.4|13432.8|13431.3|13435|13434.1|13431.3|13430.4|127
1750645500000|2025-06-23 02:25:00|13433|13430.9|13434.9|13434|13436.4|13435.1|13431.5|13430|138
1750645800000|2025-06-23 02:30:00|13434.8|13433.9|13435.5|13434|13439|13437.7|13434.8|13433.4|156
1750646100000|2025-06-23 02:35:00|13435.4|13433.9|13435.3|13433.8|13435.7|13434.8|13434|13432.5|112
1750646400000|2025-06-23 02:40:00|13434.2|13432.7|13433.3|13431.8|13436.3|13435.4|13431.8|13430.4|155
1750646700000|2025-06-23 02:45:00|13432.9|13431.4|13431|13429.5|13433.7|13432.8|13430.5|13429|127
1750647000000|2025-06-23 02:50:00|13430.8|13429.3|13430.1|13428.6|13432|13431|13428.9|13427.7|118
1750647300000|2025-06-23 02:55:00|13430|13428.5|13426.3|13424.8|13430.1|13428.6|13426.2|13424.7|159
1750647600000|2025-06-23 03:00:00|13426.4|13425.5|13426.7|13425.8|13429.2|13428.2|13425.3|13423.8|144
1750647900000|2025-06-23 03:05:00|13426.8|13425.9|13429|13427.5|13430.9|13429.8|13426.7|13425.5|179
1750648200000|2025-06-23 03:10:00|13428.8|13427.3|13423.2|13421.7|13430.1|13428.9|13422|13420.5|177
1750648500000|2025-06-23 03:15:00|13423|13421.5|13421.9|13421|13423|13421.9|13420.3|13418.8|135
1750648800000|2025-06-23 03:20:00|13422.4|13420.3|13419.6|13418.7|13423.6|13422.7|13419.4|13418.5|134
1750649100000|2025-06-23 03:25:00|13419.5|13418.6|13418.3|13416.8|13420.1|13418.8|13417.3|13415.8|179
1750649400000|2025-06-23 03:30:00|13418.4|13416.9|13420.3|13418.8|13423.3|13422.4|13416.6|13415.7|124
1750649700000|2025-06-23 03:35:00|13420.4|13418.9|13421.3|13420.4|13424|13423.1|13419.9|13418.9|95
1750650000000|2025-06-23 03:40:00|13421.2|13420.3|13420.4|13419.5|13421.2|13420.3|13419.7|13418.8|83
1750650300000|2025-06-23 03:45:00|13420.3|13419.4|13421.9|13419.8|13422.6|13420.8|13417.6|13415.5|150
1750650600000|2025-06-23 03:50:00|13421.8|13420.3|13420.3|13419.4|13423|13421.5|13419.8|13418.6|143
1750650900000|2025-06-23 03:55:00|13420.2|13419.3|13417.8|13416.9|13420.9|13419.8|13416.5|13415.3|144
1750651200000|2025-06-23 04:00:00|13417.7|13416.8|13418.3|13417.4|13420.1|13418.9|13415.9|13414.8|165
1750651500000|2025-06-23 04:05:00|13418.5|13417.6|13420.3|13418.8|13423|13421.8|13418.4|13417.2|155
1750651800000|2025-06-23 04:10:00|13420|13419.1|13415.8|13414.9|13420.3|13419.4|13415.4|13414.4|87
1750652100000|2025-06-23 04:15:00|13416|13415.1|13421.2|13420.3|13421.7|13420.8|13416|13414.8|91
1750652400000|2025-06-23 04:20:00|13420.9|13420|13415.8|13414.9|13421.2|13420.2|13415.8|13414.6|138
1750652700000|2025-06-23 04:25:00|13415.7|13414.8|13415.4|13414.5|13417.5|13416.6|13413.5|13412.3|105
1750653000000|2025-06-23 04:30:00|13415.8|13414.3|13417.3|13416.4|13417.9|13417|13414.7|13413.2|129
1750653300000|2025-06-23 04:35:00|13417.2|13416.3|13414.8|13413.9|13419.3|13418.4|13414.2|13413.3|135
1750653600000|2025-06-23 04:40:00|13414.7|13413.8|13408.5|13407.6|13416.1|13414.6|13407.5|13406.4|146
1750653900000|2025-06-23 04:45:00|13408.7|13407.2|13409.5|13408|13410.2|13409.3|13406.3|13405.2|96
1750654200000|2025-06-23 04:50:00|13410|13408.5|13409.2|13408.3|13410|13408.8|13406.8|13405.5|69
1750654500000|2025-06-23 04:55:00|13409.1|13408.2|13409.9|13409|13410.4|13409.5|13407.7|13406.8|82
1750654800000|2025-06-23 05:00:00|13410.2|13409.3|13413.8|13412.9|13415.7|13414.8|13410.2|13409.3|119
1750655100000|2025-06-23 05:05:00|13413.6|13412.7|13415.4|13414.5|13416.8|13415.9|13412.2|13411.1|129
1750655400000|2025-06-23 05:10:00|13415.3|13414.4|13415.4|13413.9|13417.6|13416.5|13414.2|13412.9|152
1750655700000|2025-06-23 05:15:00|13415.2|13413.7|13419.5|13418.6|13419.8|13418.6|13415.1|13413.7|202
1750656000000|2025-06-23 05:20:00|13419.8|13418.3|13418.1|13416.6|13421.1|13419.8|13417.5|13416.4|178
1750656300000|2025-06-23 05:25:00|13417.7|13416.8|13419|13418.1|13419.7|13418.8|13416.4|13415.2|129
1750656600000|2025-06-23 05:30:00|13419.1|13418.2|13420.7|13419.8|13423.4|13422.5|13418.4|13417.5|127
1750656900000|2025-06-23 05:35:00|13420.6|13419.7|13419.8|13418.9|13421.2|13420.3|13416.3|13415.1|184
1750657200000|2025-06-23 05:40:00|13419.9|13419|13423.6|13422.7|13424.2|13423.3|13419.5|13418.6|122
1750657500000|2025-06-23 05:45:00|13423.3|13422.4|13427.4|13426.5|13429.9|13428.2|13422.8|13421.9|180
1750657800000|2025-06-23 05:50:00|13427.6|13426.7|13425.6|13424.7|13428.2|13427.3|13425|13424.1|164
1750658100000|2025-06-23 05:55:00|13425.8|13424.9|13431.7|13430.8|13431.8|13430.9|13425.8|13424.9|170
1750658400000|2025-06-23 06:00:00|13432.3|13431.4|13438.5|13437.6|13441.6|13440.4|13431.8|13430.9|251
1750658700000|2025-06-23 06:05:00|13438.1|13437.2|13430.1|13428.6|13439.7|13438.8|13430.1|13428.6|275
1750659000000|2025-06-23 06:10:00|13430|13428.5|13430|13429.1|13432.4|13431.3|13426.6|13425.4|260
1750659300000|2025-06-23 06:15:00|13430.3|13429.4|13430.7|13429.8|13432.8|13431.9|13429.1|13427.8|189
1750659600000|2025-06-23 06:20:00|13431.2|13430.3|13430.7|13429.2|13435.9|13434.7|13428.6|13427.7|278
1750659900000|2025-06-23 06:25:00|13430.8|13429.3|13433|13432.1|13435.3|13434.4|13430.8|13429.3|299
1750660200000|2025-06-23 06:30:00|13432.8|13431.9|13430.1|13429.2|13436.2|13435.3|13428.6|13427.7|276
1750660500000|2025-06-23 06:35:00|13430.6|13429.7|13434.1|13432.6|13434.2|13432.7|13427.8|13426.7|272
1750660800000|2025-06-23 06:40:00|13432.9|13432|13435.1|13433.6|13436.4|13435.5|13431.9|13430.7|203
1750661100000|2025-06-23 06:45:00|13435.2|13433.7|13440|13439.1|13440.9|13439.4|13433.6|13432.7|152
1750661400000|2025-06-23 06:50:00|13439.7|13438.8|13438.8|13437.9|13440.1|13439.2|13433.8|13432.9|173
1750661700000|2025-06-23 06:55:00|13438.6|13437.7|13438.1|13437.2|13442.3|13441.4|13436.4|13435.5|272
1750662000000|2025-06-23 07:00:00|13438.9|13438|13439.9|13439|13449.5|13448.6|13438.9|13438|407
1750662300000|2025-06-23 07:05:00|13440|13439.1|13441.7|13440.8|13443.8|13442.9|13438.8|13437.3|238
1750662600000|2025-06-23 07:10:00|13441.6|13440.7|13439|13437.5|13444.2|13443.3|13437.6|13435.7|285
1750662900000|2025-06-23 07:15:00|13438.9|13437.4|13437.5|13436.6|13440|13437.4|13433.7|13429.9|315
1750663200000|2025-06-23 07:20:00|13437.6|13436.7|13439.9|13439|13443.7|13442.8|13435.8|13434.9|258
1750663500000|2025-06-23 07:25:00|13439.2|13438.3|13439.4|13438.5|13441|13439.5|13435.7|13434.8|229
1750663800000|2025-06-23 07:30:00|13439.1|13437.6|13440.4|13439.5|13447.4|13446.5|13439.1|13437.6|271
1750664100000|2025-06-23 07:35:00|13440.3|13439.4|13441.7|13440.8|13447.7|13446.2|13439.6|13438.5|245
1750664400000|2025-06-23 07:40:00|13440.4|13439.5|13440.7|13439.2|13441.5|13440|13435.9|13435|271
1750664700000|2025-06-23 07:45:00|13441|13439.5|13442.1|13441.2|13447.2|13445.9|13440.2|13439|274
1750665000000|2025-06-23 07:50:00|13442|13441.1|13438.7|13437.8|13447.5|13446.6|13438|13437.1|199
1750665300000|2025-06-23 07:55:00|13438.4|13437.5|13440.1|13439.2|13442.1|13441.2|13438.3|13437.4|246
1750665600000|2025-06-23 08:00:00|13439.9|13439|13438.1|13437.2|13441|13440.1|13436.2|13435.3|237
1750665900000|2025-06-23 08:05:00|13438|13437.1|13435|13434.1|13439.4|13438.1|13434.2|13433.3|192
1750666200000|2025-06-23 08:10:00|13435.1|13434.2|13435.7|13434.2|13438.9|13438|13433.9|13432.7|190
1750666500000|2025-06-23 08:15:00|13435.4|13433.9|13436.1|13435.2|13437.2|13436|13433.9|13432.6|244
1750666800000|2025-06-23 08:20:00|13436|13435.1|13436.1|13435.2|13438|13437.1|13434.9|13434|170
1750667100000|2025-06-23 08:25:00|13435.9|13435|13434.5|13431.5|13436|13435.1|13429.8|13428.7|205
1750667400000|2025-06-23 08:30:00|13435.5|13433.5|13439.3|13437.8|13447|13445.8|13435.4|13433.5|301
1750667700000|2025-06-23 08:35:00|13439.8|13438.9|13436.8|13435.9|13440.8|13439.9|13434.9|13434|181
1750668000000|2025-06-23 08:40:00|13436.7|13435.8|13430.9|13430|13436.7|13435.8|13430.5|13429.6|214
1750668300000|2025-06-23 08:45:00|13431.2|13430.3|13424.9|13424|13431.7|13430.6|13424.9|13424|167
1750668600000|2025-06-23 08:50:00|13424.7|13423.8|13418.7|13417.8|13428.4|13427.5|13418.7|13417.8|209
1750668900000|2025-06-23 08:55:00|13418.6|13417.7|13415.1|13414.2|13419.1|13418.2|13414.1|13413.2|173
1750669200000|2025-06-23 09:00:00|13414.9|13414|13402|13401.1|13417.7|13416.8|13402|13401.1|218
1750669500000|2025-06-23 09:05:00|13401.2|13400.3|13392.3|13391.4|13406.2|13405.3|13390.9|13390|366
1750669800000|2025-06-23 09:10:00|13392|13391.1|13396.3|13395.4|13396.3|13395.4|13386.8|13385.9|382
1750670100000|2025-06-23 09:15:00|13396|13395.1|13391.4|13390.5|13398.6|13397.7|13390.8|13389.9|362
1750670400000|2025-06-23 09:20:00|13391.3|13390.4|13384.2|13383.3|13392.6|13391.7|13383|13382.1|474
1750670700000|2025-06-23 09:25:00|13384.8|13383.9|13376.6|13375.7|13385.7|13384.8|13375.9|13375|498
1750671000000|2025-06-23 09:30:00|13376.7|13375.8|13381.4|13380.5|13382.1|13381.2|13371.4|13370.3|466
1750671300000|2025-06-23 09:35:00|13381.3|13380.4|13387.8|13386.9|13388.3|13387.4|13379.9|13379|370
1750671600000|2025-06-23 09:40:00|13387.7|13386.8|13389.9|13389|13395.6|13394.7|13385.5|13384.6|312
1750671900000|2025-06-23 09:45:00|13389.8|13388.9|13390.9|13390|13393.9|13393|13389.4|13388.5|331
1750672200000|2025-06-23 09:50:00|13390.8|13389.9|13390.5|13389.6|13395.9|13395|13388.9|13388|282
1750672500000|2025-06-23 09:55:00|13390.7|13389.8|13384.5|13383.6|13391|13390.1|13384.5|13383.6|351
1750672800000|2025-06-23 10:00:00|13384.4|13383.5|13383.9|13383|13388.3|13387.4|13380|13379.1|386
1750673100000|2025-06-23 10:05:00|13383.8|13382.9|13384.6|13383.7|13389.1|13388.2|13381.8|13380.9|274
1750673400000|2025-06-23 10:10:00|13384.7|13383.8|13388.3|13387.4|13391.4|13390.1|13383|13382.1|354
1750673700000|2025-06-23 10:15:00|13388.2|13387.3|13387.9|13387|13394.4|13393.5|13387.7|13386.8|303
1750674000000|2025-06-23 10:20:00|13387.6|13386.7|13387.5|13386.6|13390.8|13389.9|13383.2|13382.3|271
1750674300000|2025-06-23 10:25:00|13387.6|13386.7|13382.5|13381.6|13388.7|13387.8|13382|13381.1|222
1750674600000|2025-06-23 10:30:00|13382.4|13381.5|13384.2|13383.3|13386|13385.1|13380.3|13379.4|242
1750674900000|2025-06-23 10:35:00|13384.1|13383.2|13382|13381.1|13385.2|13384.3|13380.8|13379.9|207
1750675200000|2025-06-23 10:40:00|13382.2|13381.3|13383.1|13382.2|13387.5|13386.6|13380.6|13379.7|269
1750675500000|2025-06-23 10:45:00|13382.9|13382|13383.9|13382.4|13384.8|13383.4|13381.5|13380.6|242
1750675800000|2025-06-23 10:50:00|13383.6|13382.7|13379.2|13377.7|13384.4|13382.9|13377.8|13376.2|315
1750676100000|2025-06-23 10:55:00|13379.7|13377.6|13380.4|13379.5|13381.4|13380.5|13375.5|13374.6|279
1750676400000|2025-06-23 11:00:00|13380.5|13379.6|13384.2|13382.7|13386.8|13385.3|13377.3|13376.4|264
1750676700000|2025-06-23 11:05:00|13383.9|13383|13386.8|13385.3|13386.8|13385.3|13379.3|13378|296
1750677000000|2025-06-23 11:10:00|13386.7|13385.2|13386.5|13385.6|13390.3|13389.4|13386|13384.8|226
1750677300000|2025-06-23 11:15:00|13386.6|13385.7|13385.7|13384.8|13388.2|13387.3|13385.4|13384.5|156
1750677600000|2025-06-23 11:20:00|13385.9|13385|13380.3|13379.4|13385.9|13385|13378|13377.1|193
1750677900000|2025-06-23 11:25:00|13380|13379.1|13378.9|13377.4|13380.4|13379.5|13375.8|13374.9|226
1750678200000|2025-06-23 11:30:00|13378.8|13377.9|13378.1|13377.2|13380.8|13379.9|13375.8|13374.9|167
1750678500000|2025-06-23 11:35:00|13378|13377.1|13376.2|13375.3|13379.9|13379|13376.2|13375.3|161
1750678800000|2025-06-23 11:40:00|13376|13375.1|13378.8|13377.9|13379.4|13378.5|13374.8|13373.9|177
1750679100000|2025-06-23 11:45:00|13379.1|13378.2|13374.5|13373.6|13379.1|13378.2|13374.5|13373.6|180
1750679400000|2025-06-23 11:50:00|13374.9|13374|13377.1|13376.2|13377.7|13376.8|13372.2|13371.3|223
1750679700000|2025-06-23 11:55:00|13377|13376.1|13395.4|13394.5|13396.4|13395.5|13376.8|13375.9|331
1750680000000|2025-06-23 12:00:00|13396|13395.1|13391|13390.1|13398.7|13397.8|13384.9|13383.4|363
1750680300000|2025-06-23 12:05:00|13390.8|13389.9|13391|13390.1|13395.2|13393.9|13390.1|13389.1|316
1750680600000|2025-06-23 12:10:00|13391.1|13390.2|13389.8|13388.9|13393.5|13392.4|13389.6|13388.7|209
1750680900000|2025-06-23 12:15:00|13390|13389.1|13386.9|13385.4|13390.4|13389.5|13384.3|13383.4|192
1750681200000|2025-06-23 12:20:00|13386.8|13385.3|13385.5|13384|13391.1|13389.6|13384.5|13383.6|268
1750681500000|2025-06-23 12:25:00|13385.1|13383.6|13381|13380.1|13385.3|13384.4|13380.7|13379.8|214
1750681800000|2025-06-23 12:30:00|13380.8|13379.9|13377.7|13376.2|13383.4|13382.4|13376.8|13375.6|319
1750682100000|2025-06-23 12:35:00|13377.6|13376.1|13383.4|13381.9|13383.7|13382.5|13374.5|13373.6|279
1750682400000|2025-06-23 12:40:00|13383.2|13381.7|13385.1|13383.6|13385.1|13383.9|13381.4|13380.5|245
1750682700000|2025-06-23 12:45:00|13385.6|13384.1|13381.8|13380.9|13389.9|13389|13381.8|13380.6|255
1750683000000|2025-06-23 12:50:00|13381.7|13380.8|13388.1|13387.2|13388.2|13387.3|13381.7|13380.8|203
1750683300000|2025-06-23 12:55:00|13388.2|13387.3|13392.2|13391.3|13394.1|13393.2|13388.2|13387.3|170
1750683600000|2025-06-23 13:00:00|13392.1|13391.2|13393.9|13393|13394.9|13394|13389.5|13388.6|285
1750683900000|2025-06-23 13:05:00|13393.8|13392.9|13393.8|13392.3|13396.8|13395.3|13390.9|13389.4|292
1750684200000|2025-06-23 13:10:00|13393.6|13392.1|13388.8|13387.9|13396.1|13394.6|13387.3|13386.4|286
1750684500000|2025-06-23 13:15:00|13389.9|13389|13392.3|13391.4|13395.5|13394.6|13387.6|13386.7|218
1750684800000|2025-06-23 13:20:00|13392.5|13391.6|13394.9|13394|13395|13394.1|13390|13389.1|195
1750685100000|2025-06-23 13:25:00|13395.1|13394.2|13399|13398.1|13399.3|13398.4|13394.8|13393.9|223
1750685400000|2025-06-23 13:30:00|13399.6|13398.7|13403.7|13402.8|13411.5|13409.4|13398.1|13397.2|404
1750685700000|2025-06-23 13:35:00|13404|13403.1|13421.3|13420.4|13422.3|13420.9|13403.5|13402.6|395
1750686000000|2025-06-23 13:40:00|13421|13419.5|13425.2|13422.1|13427.3|13425.9|13419.4|13418.5|488
1750686300000|2025-06-23 13:45:00|13426.6|13415.6|13425.3|13423.8|13428.3|13426.2|13417.9|13415.1|535
1750686600000|2025-06-23 13:50:00|13425|13424.1|13429.7|13428.8|13429.9|13429|13423.3|13422.4|506
1750686900000|2025-06-23 13:55:00|13430.2|13429.3|13425.7|13424.8|13430.6|13429.7|13423.4|13422.5|325
1750687200000|2025-06-23 14:00:00|13425.6|13424.7|13446.6|13445.7|13453.4|13452.5|13425.6|13424.3|1019
1750687500000|2025-06-23 14:05:00|13446.7|13445.8|13456.2|13454.7|13462.2|13461.2|13444.9|13444|687
1750687800000|2025-06-23 14:10:00|13456.4|13454.9|13462.6|13461.7|13465.8|13464.9|13454.5|13453.5|616
1750688100000|2025-06-23 14:15:00|13462.9|13462|13467.5|13466.6|13468.6|13467.7|13461.6|13460.7|475
1750688400000|2025-06-23 14:20:00|13467.9|13467|13473.4|13472.5|13477.4|13476.3|13467.9|13467|661
1750688700000|2025-06-23 14:25:00|13473.5|13472.6|13473.2|13471.7|13480.8|13479.9|13472.5|13471.5|547
1750689000000|2025-06-23 14:30:00|13473.3|13471.8|13474.5|13473.6|13475|13474.1|13467.8|13466.3|581
1750689300000|2025-06-23 14:35:00|13474.2|13473.3|13472.7|13471.8|13478.1|13477.2|13470.8|13469.9|456
1750689600000|2025-06-23 14:40:00|13472.8|13471.9|13488|13487.1|13488.1|13487.2|13472.1|13471.2|461
1750689900000|2025-06-23 14:45:00|13488.1|13487.2|13478.9|13478|13490.9|13490|13477.9|13477|480
1750690200000|2025-06-23 14:50:00|13479.1|13478.2|13487|13486.1|13488.3|13487.4|13479|13478.1|433
1750690500000|2025-06-23 14:55:00|13487.5|13486.6|13488.3|13487.4|13495.6|13494.7|13487.1|13486.2|719
1750690800000|2025-06-23 15:00:00|13488.4|13487.5|13494|13493.1|13494.8|13493.9|13487.3|13486.4|564
1750691100000|2025-06-23 15:05:00|13494.7|13493.8|13496.2|13495.3|13496.6|13495.3|13491.5|13490.6|486
1750691400000|2025-06-23 15:10:00|13496.1|13495.2|13495.9|13495|13501.2|13499.7|13493.8|13492.4|489
1750691700000|2025-06-23 15:15:00|13496.2|13495.3|13500.6|13499.7|13500.9|13499.8|13495.1|13493.6|507
1750692000000|2025-06-23 15:20:00|13500.9|13500|13499.1|13497.6|13501|13500.1|13495.7|13494.3|530
1750692300000|2025-06-23 15:25:00|13499.2|13497.7|13501.5|13500|13504.2|13503.3|13499.2|13497.4|547
1750692600000|2025-06-23 15:30:00|13501.2|13499.7|13501.1|13500.2|13506.9|13505.5|13498|13497.1|669
1750692900000|2025-06-23 15:35:00|13501|13500.1|13502.6|13501.7|13506|13504.5|13499.5|13498.6|490
1750693200000|2025-06-23 15:40:00|13502.5|13501.6|13498.9|13498|13504.2|13503.3|13498.5|13497.1|447
1750693500000|2025-06-23 15:45:00|13499|13498.1|13495.3|13493.8|13499.2|13498.3|13494|13492.9|352
1750693800000|2025-06-23 15:50:00|13495.4|13493.9|13492|13491.1|13496.9|13496|13491.2|13490.3|351
1750694100000|2025-06-23 15:55:00|13492.1|13491.2|13490.3|13489.4|13494|13493.1|13488.5|13487|357
1750694400000|2025-06-23 16:00:00|13490.4|13489.5|13494.1|13493.2|13494.4|13493.5|13488.3|13487.4|307
1750694700000|2025-06-23 16:05:00|13493.8|13492.9|13488.1|13487.2|13493.8|13492.9|13485.6|13484.7|274
1750695000000|2025-06-23 16:10:00|13488|13487.1|13484.4|13483.5|13488.9|13488|13484.3|13483.4|281
1750695300000|2025-06-23 16:15:00|13484.3|13483.4|13487.3|13486.4|13491.3|13490.4|13483.6|13482.7|304
1750695600000|2025-06-23 16:20:00|13487.4|13486.5|13489.4|13488.5|13491.1|13490.2|13485.5|13484|301
1750695900000|2025-06-23 16:25:00|13489.3|13488.4|13489.8|13488.9|13493.6|13492.1|13488.8|13487.6|408
1750696200000|2025-06-23 16:30:00|13489.9|13489|13480.9|13480|13489.9|13489|13480.9|13479.5|420
1750696500000|2025-06-23 16:35:00|13480.5|13479|13482.5|13481|13482.5|13481|13470.6|13469.7|666
1750696800000|2025-06-23 16:40:00|13482.8|13481.3|13496.6|13495.7|13499|13497.8|13480.9|13480|557
1750697100000|2025-06-23 16:45:00|13496.7|13495.8|13500.1|13498.6|13506.4|13505.5|13496.7|13495.8|622
1750697400000|2025-06-23 16:50:00|13500.3|13498.8|13497.6|13496.7|13502.2|13500.7|13496.2|13495.3|461
1750697700000|2025-06-23 16:55:00|13497.7|13496.8|13492.5|13491.6|13497.7|13496.8|13491.8|13490.9|464
1750698000000|2025-06-23 17:00:00|13492.6|13491.7|13493.9|13493|13496|13495.1|13490.5|13489.6|437
1750698300000|2025-06-23 17:05:00|13493.8|13492.9|13495.4|13494.5|13495.8|13494.9|13492.1|13491.2|312
1750698600000|2025-06-23 17:10:00|13495.5|13494.6|13494.9|13494|13502.6|13501.7|13494.5|13493.6|421
1750698900000|2025-06-23 17:15:00|13494.8|13493.9|13505.6|13504.7|13506.1|13505.2|13493.3|13492.4|391
1750699200000|2025-06-23 17:20:00|13505.7|13504.8|13509.6|13508.7|13513.2|13512.3|13505.2|13504.3|407
1750699500000|2025-06-23 17:25:00|13509.5|13508.6|13513|13512.1|13516.5|13515.6|13508.7|13507.8|373
1750699800000|2025-06-23 17:30:00|13513.1|13512.2|13518.4|13517.5|13520.3|13519.4|13513.1|13512.2|408
1750700100000|2025-06-23 17:35:00|13518.6|13517.7|13522.5|13521.6|13523.2|13522.3|13517.8|13516.9|322
1750700400000|2025-06-23 17:40:00|13522.6|13521.7|13521.9|13521|13523.3|13522.4|13520.1|13519.2|387
1750700700000|2025-06-23 17:45:00|13522.5|13521.6|13519.1|13518.2|13523.2|13521.7|13516.6|13515.2|387
1750701000000|2025-06-23 17:50:00|13519.3|13518.4|13518|13517.1|13521.9|13521|13517.4|13516.5|355
1750701300000|2025-06-23 17:55:00|13517.9|13517|13521.6|13520.7|13523.5|13522.6|13517.8|13516.9|269
1750701600000|2025-06-23 18:00:00|13521.5|13520.6|13520.9|13520|13525.4|13524.5|13520.6|13519.1|226
1750701900000|2025-06-23 18:05:00|13520.8|13519.9|13521.2|13520.3|13522.4|13521.5|13517.2|13516.3|232
1750702200000|2025-06-23 18:10:00|13521.3|13520.4|13521.8|13520.9|13524.7|13523.4|13519.9|13519|279
1750702500000|2025-06-23 18:15:00|13521.9|13521|13525.7|13524.8|13526.2|13525.3|13520.7|13519.8|288
1750702800000|2025-06-23 18:20:00|13525.6|13524.7|13526.5|13525.6|13531.8|13530.9|13524.5|13523.6|383
1750703100000|2025-06-23 18:25:00|13526.6|13525.7|13523.8|13522.9|13528.4|13527.5|13523.4|13522.5|320
1750703400000|2025-06-23 18:30:00|13523.5|13522.6|13519.6|13518.1|13524.6|13523.7|13516.8|13515.9|378
1750703700000|2025-06-23 18:35:00|13519.5|13518|13522.1|13520.6|13525.5|13524.6|13519.1|13517.7|304
1750704000000|2025-06-23 18:40:00|13521.5|13520.7|13525.6|13524.7|13527.9|13527|13520.9|13519.6|310
1750704300000|2025-06-23 18:45:00|13525.7|13524.8|13526.6|13525.7|13528.1|13527.2|13524.8|13523.6|284
1750704600000|2025-06-23 18:50:00|13526.5|13525.6|13521.1|13520.2|13528.5|13527.6|13521.1|13520.2|263
1750704900000|2025-06-23 18:55:00|13521.2|13520.3|13521.2|13520.3|13523.4|13522.5|13519.3|13518.4|279
1750705200000|2025-06-23 19:00:00|13521.3|13520.4|13524.9|13524|13527.3|13526.4|13520.4|13519.5|227
1750705500000|2025-06-23 19:05:00|13524.6|13523.7|13526.4|13525.5|13527.4|13526.5|13524.3|13523.4|144
1750705800000|2025-06-23 19:10:00|13526.5|13525.6|13527.1|13526.2|13528.7|13527.8|13524.4|13523.5|210
1750706100000|2025-06-23 19:15:00|13526.9|13526|13524.2|13523.3|13527.9|13527|13521.3|13520.4|242
1750706400000|2025-06-23 19:20:00|13524.3|13523.4|13524.2|13523.3|13524.8|13523.9|13521.8|13520.9|197
1750706700000|2025-06-23 19:25:00|13524.3|13523.4|13524.3|13523.4|13525.5|13524.6|13522.9|13522|237
1750707000000|2025-06-23 19:30:00|13524.4|13523.5|13528.4|13527.5|13528.5|13527.6|13522|13521.1|263
1750707300000|2025-06-23 19:35:00|13528.5|13527.6|13526.7|13525.8|13529.6|13528.7|13526.1|13525.2|205
1750707600000|2025-06-23 19:40:00|13526.8|13525.9|13527.1|13526.2|13529.3|13528.4|13526.2|13525.3|214
1750707900000|2025-06-23 19:45:00|13527|13526.1|13523.3|13522.4|13527|13526.1|13522.8|13521.9|188
1750708200000|2025-06-23 19:50:00|13523.9|13523|13525.5|13524.6|13526|13525.1|13523.1|13522.2|231
1750708500000|2025-06-23 19:55:00|13525.6|13524.7|13527.7|13526.8|13528.1|13527.2|13524|13523.1|215
1750708800000|2025-06-23 20:00:00|13527.6|13526.7|13527.1|13526.2|13527.9|13527|13524.4|13522.9|56
1750709100000|2025-06-23 20:05:00|13527|13526.1|13526.9|13525.4|13527.9|13526.4|13525.2|13524.3|75
1750709400000|2025-06-23 20:10:00|13526.8|13525.3|13527.2|13525.7|13528.1|13526.6|13526.3|13525.1|139
1750709700000|2025-06-23 20:15:00|13527.1|13525.6|13527.2|13526.3|13527.8|13526.9|13524.5|13523.3|117
1750710000000|2025-06-23 20:20:00|13527.1|13526.2|13529.4|13528.5|13530.9|13529.7|13527|13525.6|159
1750710300000|2025-06-23 20:25:00|13529.5|13528.6|13529.5|13528.6|13530.7|13529.4|13528.8|13527.3|182
1750710600000|2025-06-23 20:30:00|13529.9|13529|13529.9|13529|13531.3|13529.8|13528.6|13527.7|151
1750710900000|2025-06-23 20:35:00|13529.8|13528.9|13525.9|13525|13530.8|13529.6|13525.7|13524.8|153
1750711200000|2025-06-23 20:40:00|13525.8|13524.9|13526.9|13526|13527.2|13526.3|13524.9|13524|147
1750711500000|2025-06-23 20:45:00|13526.8|13525.9|13526.5|13525|13527.7|13526.2|13525.8|13524.3|317
1750711800000|2025-06-23 20:50:00|13526.3|13524.8|13527.3|13525.8|13528.1|13526.6|13523.6|13522.1|443
1750712100000|2025-06-23 20:55:00|13528|13525.6|13530.3|13518.7|13530.9|13527.7|13527.6|13518.7|258
1750712400000|2025-06-23 21:00:00|13529.5|13517.6|13513.2|13501.3|13529.5|13517.6|13511.6|13499.7|16
1750712700000|2025-06-23 21:05:00|13530.2|13518.3|13527.8|13515.9|13530.2|13518.3|13526.4|13514.5|11
1750713000000|2025-06-23 21:10:00|13526.8|13514.9|13526.5|13514.6|13528.4|13516.5|13525.4|13513.5|80
1750713300000|2025-06-23 21:15:00|13527.7|13515.8|13524.6|13512.7|13527.7|13515.8|13517.7|13505.8|35
1750713600000|2025-06-23 21:20:00|13523.1|13511.2|13528.2|13516.3|13529|13517.1|13522.3|13510.4|57
1750713900000|2025-06-23 21:25:00|13526.7|13514.8|13528.5|13516.6|13528.5|13516.6|13523.7|13512.4|68
1750714200000|2025-06-23 21:30:00|13528.6|13516.7|13529.4|13517.5|13530.9|13519.3|13527.2|13515.3|55
1750714500000|2025-06-23 21:35:00|13529.8|13517.9|13528.9|13517|13531.8|13525.6|13527.5|13515.6|122
1750714800000|2025-06-23 21:40:00|13529.1|13517.2|13526.5|13514.6|13529.6|13517.7|13526.5|13514.6|102
1750715100000|2025-06-23 21:45:00|13524.7|13513.2|13527|13515.1|13527.7|13515.9|13524.2|13512.5|82
1750715400000|2025-06-23 21:50:00|13528.5|13516.6|13528.6|13516.7|13528.6|13516.7|13526.9|13515|40
1750715700000|2025-06-23 21:55:00|13527.1|13515.2|13530.8|13518.9|13530.8|13518.9|13526.4|13514.5|29
1750716000000|2025-06-23 22:00:00|13528.5|13518.8|13531.4|13527.5|13532.5|13527.9|13523.7|13518.8|118
1750716300000|2025-06-23 22:05:00|13531|13528|13536.4|13534.9|13539.3|13537.3|13530.4|13526.2|200
1750716600000|2025-06-23 22:10:00|13536.6|13535.1|13537.9|13536.4|13538.9|13537.4|13534.7|13533.2|159
1750716900000|2025-06-23 22:15:00|13538.4|13536.9|13540.9|13539.4|13541|13539.5|13536.4|13535.2|220
1750717200000|2025-06-23 22:20:00|13540.8|13539.3|13545.3|13543.8|13547.7|13546.2|13540.6|13539.1|328
1750717500000|2025-06-23 22:25:00|13545.4|13543.9|13545.3|13543.8|13548.8|13547.3|13543.9|13542.5|295
1750717800000|2025-06-23 22:30:00|13545.2|13543.7|13540.6|13539.1|13546.7|13545.2|13539.9|13538.4|324
1750718100000|2025-06-23 22:35:00|13540.5|13539|13538.4|13536.9|13540.6|13539.1|13537.5|13536|251
1750718400000|2025-06-23 22:40:00|13538.1|13536.6|13533.9|13532.4|13541.3|13539.8|13533.6|13532.1|261
1750718700000|2025-06-23 22:45:00|13533.8|13532.3|13535.1|13533.6|13536|13534.5|13532.3|13530.8|245
1750719000000|2025-06-23 22:50:00|13535.3|13533.8|13536.1|13534.6|13536.4|13534.9|13534|13532.7|175
1750719300000|2025-06-23 22:55:00|13536.2|13534.7|13539.1|13538.2|13539.4|13538.2|13535.3|13533.9|136
1750719600000|2025-06-23 23:00:00|13539.9|13539|13535.9|13534.4|13541.3|13539.9|13532|13530.5|216
1750719900000|2025-06-23 23:05:00|13535.8|13534.3|13537.8|13536.9|13538.4|13537.5|13535|13533.5|159
1750720200000|2025-06-23 23:10:00|13537.5|13536|13537.9|13537|13540.9|13539.6|13535.2|13534.3|216
1750720500000|2025-06-23 23:15:00|13538|13537.1|13544.9|13543.4|13546.8|13545.1|13537.4|13535.9|336
1750720800000|2025-06-23 23:20:00|13545.1|13543.6|13547.9|13546.4|13549.9|13549|13544.8|13543.4|351
1750721100000|2025-06-23 23:25:00|13547.8|13546.3|13547|13545.5|13549.7|13548.2|13543.3|13541.5|299
1750721400000|2025-06-23 23:30:00|13546.8|13545.3|13543.9|13542.4|13548.3|13546.1|13543.9|13541.7|331
1750721700000|2025-06-23 23:35:00|13543.7|13541.7|13553.8|13551.3|13554.1|13552.1|13543.4|13541.5|332
1750722000000|2025-06-23 23:40:00|13554.3|13551.8|13556.4|13553.8|13556.6|13554.7|13548.6|13546.8|337
1750722300000|2025-06-23 23:45:00|13556.3|13553.9|13554.6|13553.1|13556.6|13554.5|13552.2|13550.7|347
1750722600000|2025-06-23 23:50:00|13554.7|13553.2|13546.3|13543.8|13554.8|13553.3|13546.1|13543.8|355
1750722900000|2025-06-23 23:55:00|13545.8|13544.3|13546.7|13545.2|13547.3|13545.8|13542.3|13541|312
1750723200000|2025-06-24 00:00:00|13546.6|13545.1|13546|13544.5|13549|13547.5|13542.7|13541.4|299
1750723500000|2025-06-24 00:05:00|13545.9|13544.4|13542|13541.1|13546|13544.5|13540.6|13539.7|199
1750723800000|2025-06-24 00:10:00|13542.3|13541.4|13546.1|13544.6|13546.1|13544.7|13541.7|13540.8|297
1750724100000|2025-06-24 00:15:00|13546.2|13544.7|13541.5|13540.6|13546.2|13544.7|13538.8|13537.9|346
1750724400000|2025-06-24 00:20:00|13541.7|13540.8|13542.7|13541.8|13545.1|13544|13541|13540.1|237
1750724700000|2025-06-24 00:25:00|13542.6|13541.7|13543.1|13542.2|13546.1|13544.6|13542|13540.9|258
1750725000000|2025-06-24 00:30:00|13543.2|13542.3|13547.4|13545.9|13551.1|13549.6|13543.2|13542.3|321
1750725300000|2025-06-24 00:35:00|13547.2|13545.7|13549|13547.5|13549.8|13548.3|13545.1|13544.1|293
1750725600000|2025-06-24 00:40:00|13548.9|13547.4|13549.5|13548.6|13549.8|13548.9|13544.2|13542.7|234
1750725900000|2025-06-24 00:45:00|13549.6|13548.7|13544.7|13543.8|13554.1|13553|13544.7|13543.4|404
1750726200000|2025-06-24 00:50:00|13545|13543.5|13548.5|13547|13550.2|13548.7|13538.2|13536.7|704
1750726500000|2025-06-24 00:55:00|13548.6|13547.1|13548.7|13547.8|13552.3|13551.3|13545.8|13544.4|456
1750726800000|2025-06-24 01:00:00|13549|13548.1|13548.3|13547.4|13549.3|13548.4|13545.1|13544.2|300
1750727100000|2025-06-24 01:05:00|13548.2|13547.3|13550.6|13549.7|13553.5|13552.6|13547.9|13546.9|203
1750727400000|2025-06-24 01:10:00|13550.3|13549.4|13554.7|13553.8|13557.3|13556.4|13550.2|13549.3|275
1750727700000|2025-06-24 01:15:00|13554.6|13553.7|13553.1|13552.2|13556|13554.6|13550.6|13549.7|280
1750728000000|2025-06-24 01:20:00|13553.4|13552.5|13549|13548.1|13553.7|13552.8|13547.8|13546.5|249
1750728300000|2025-06-24 01:25:00|13548.8|13547.9|13550.2|13549.3|13551.2|13549.9|13548.8|13547.9|213
1750728600000|2025-06-24 01:30:00|13550.1|13549.2|13549|13548.1|13551.9|13551|13547.7|13546.8|239
1750728900000|2025-06-24 01:35:00|13549.1|13548.2|13545|13544.1|13550|13549.1|13544.8|13543.5|227
1750729200000|2025-06-24 01:40:00|13545.1|13544.2|13545.7|13544.2|13548|13546.8|13544.2|13543.1|325
1750729500000|2025-06-24 01:45:00|13545.6|13544.1|13545|13543.5|13548.1|13547.2|13544.2|13543.1|349
1750729800000|2025-06-24 01:50:00|13545.2|13543.7|13541.8|13540.9|13546.3|13545.4|13541.4|13540.4|254
1750730100000|2025-06-24 01:55:00|13541.9|13541|13540.7|13539.2|13541.9|13541|13539.2|13538.3|267
1750730400000|2025-06-24 02:00:00|13540.8|13539.3|13539.1|13537.6|13542.9|13542|13537|13536.1|153
1750730700000|2025-06-24 02:05:00|13539.3|13537.8|13538.2|13537.3|13542.8|13541.3|13536.9|13535.4|240
1750731000000|2025-06-24 02:10:00|13538.3|13537.4|13542.1|13541.2|13543.4|13542.5|13537.2|13535.7|271
1750731300000|2025-06-24 02:15:00|13542|13541.1|13541.6|13540.1|13544.1|13543.2|13539.3|13538.4|202
1750731600000|2025-06-24 02:20:00|13541.8|13540.3|13544.3|13543.4|13545.2|13544.3|13539.2|13538.3|238
1750731900000|2025-06-24 02:25:00|13544.4|13543.5|13548.6|13547.1|13548.9|13547.4|13543.5|13542.6|234
1750732200000|2025-06-24 02:30:00|13549.2|13547.7|13553.6|13552.7|13554.3|13552.9|13549|13547.5|271
1750732500000|2025-06-24 02:35:00|13554|13552.5|13552.7|13551.8|13554.9|13553.6|13551.9|13551|230
1750732800000|2025-06-24 02:40:00|13552.8|13551.9|13552.1|13551.2|13553.7|13552.2|13549.8|13548.5|264
1750733100000|2025-06-24 02:45:00|13552|13551.1|13552.7|13551.8|13553.5|13552|13549.9|13548.4|249
1750733400000|2025-06-24 02:50:00|13552.5|13551.6|13555|13553.5|13555.3|13553.9|13551.7|13550.4|230
1750733700000|2025-06-24 02:55:00|13555.2|13553.7|13554.9|13554|13557|13555.5|13554.9|13553.5|174
1750734000000|2025-06-24 03:00:00|13555.5|13554.6|13558.3|13557.4|13559.3|13558.4|13555.2|13554.3|106
1750734300000|2025-06-24 03:05:00|13558.2|13557.3|13561.1|13560.2|13561.2|13560.3|13558.2|13557.3|89
1750734600000|2025-06-24 03:10:00|13560.8|13559.9|13562.3|13561.4|13563.5|13562.3|13560.8|13559.6|94
1750734900000|2025-06-24 03:15:00|13562.5|13561.6|13560.8|13559.9|13564.3|13562.8|13559.9|13559|106
1750735200000|2025-06-24 03:20:00|13560.7|13559.8|13559.6|13558.7|13561.8|13560.9|13559.2|13558.3|76
1750735500000|2025-06-24 03:25:00|13559.7|13558.8|13559.3|13558.4|13560.6|13559.7|13558.1|13557.2|76
1750735800000|2025-06-24 03:30:00|13559.2|13558.3|13561.1|13560.2|13561.4|13560.5|13559.2|13558.3|77
1750736100000|2025-06-24 03:35:00|13560.9|13560|13558.6|13557.7|13561.3|13560.4|13558.2|13557.3|69
1750736400000|2025-06-24 03:40:00|13559.4|13558.5|13560.4|13559.5|13561.6|13560.7|13557.9|13557|70
1750736700000|2025-06-24 03:45:00|13560.5|13559.6|13560.7|13559.8|13561.4|13560.5|13560.2|13559.3|51
1750737000000|2025-06-24 03:50:00|13560.8|13559.9|13565.8|13564.9|13567.5|13566.6|13560.8|13559.7|86
1750737300000|2025-06-24 03:55:00|13565.9|13565|13564.5|13563.6|13566|13565|13563.7|13562.6|108
1750737600000|2025-06-24 04:00:00|13565|13564.1|13560.9|13560|13565.4|13564.4|13560.3|13559.3|177
1750737900000|2025-06-24 04:05:00|13560.8|13559.9|13559.5|13558.6|13562|13561.1|13558.6|13557.1|83
1750738200000|2025-06-24 04:10:00|13559.4|13558.5|13560|13559.1|13561.1|13559.7|13558.4|13556.9|89
1750738500000|2025-06-24 04:15:00|13560.1|13559.2|13561.4|13560.5|13562.7|13561.3|13559.7|13558.8|112
1750738800000|2025-06-24 04:20:00|13561.3|13560.4|13560.8|13559.3|13562.6|13561.7|13560.4|13558.9|76
1750739100000|2025-06-24 04:25:00|13560.6|13559.1|13563.2|13562.3|13563.7|13562.8|13560|13558.5|99
1750739400000|2025-06-24 04:30:00|13563.3|13562.4|13562.8|13561.9|13566.1|13564.6|13562.8|13561.9|75
1750739700000|2025-06-24 04:35:00|13563.2|13562.3|13564.4|13563.5|13565.3|13564.4|13562.9|13561.8|76
1750740000000|2025-06-24 04:40:00|13564.3|13563.4|13564.7|13563.8|13566.5|13565.5|13564.1|13562.8|60
1750740300000|2025-06-24 04:45:00|13564.4|13563.5|13572.9|13571.4|13573.6|13572|13564.4|13563.5|123
1750740600000|2025-06-24 04:50:00|13572.6|13571.7|13566.5|13565.6|13574.2|13572.7|13566.4|13565.4|104
1750740900000|2025-06-24 04:55:00|13566.4|13565.5|13565.4|13564.5|13568.6|13567.7|13565.4|13564.5|132
1750741200000|2025-06-24 05:00:00|13565.3|13564.4|13566.5|13565.6|13567.1|13566.2|13561.6|13560.7|150
1750741500000|2025-06-24 05:05:00|13566.8|13565.3|13566.9|13566|13567.2|13566|13565.4|13564.5|43
1750741800000|2025-06-24 05:10:00|13566.3|13565.4|13562|13561.1|13566.9|13566|13562|13561.1|97
1750742100000|2025-06-24 05:15:00|13562.3|13561.4|13564.7|13563.8|13565.4|13564.5|13562.3|13561.4|366
1750742400000|2025-06-24 05:20:00|13564.8|13563.9|13563|13562.1|13566.4|13565.5|13562.8|13561.9|927
1750742700000|2025-06-24 05:25:00|13563.1|13562.2|13562.3|13561.4|13563.7|13562.8|13561.2|13560.3|1279
1750743000000|2025-06-24 05:30:00|13562.1|13561.2|13567.5|13566|13570.2|13568.8|13561.8|13560.9|1444
1750743300000|2025-06-24 05:35:00|13567.6|13566.1|13566.7|13565.8|13569.1|13567.6|13564.8|13563.3|1450
1750743600000|2025-06-24 05:40:00|13566.6|13565.7|13563.5|13562.6|13569.2|13567.7|13561.3|13559.9|1377
1750743900000|2025-06-24 05:45:00|13563.4|13562.5|13564.1|13563.2|13564.1|13563.2|13560.4|13559.5|349
1750744200000|2025-06-24 05:50:00|13564|13563.1|13566.8|13565.3|13568.3|13567|13563.7|13562.8|145
1750744500000|2025-06-24 05:55:00|13567|13565.9|13570.7|13569.2|13571.9|13570.7|13566.5|13565.6|207
1750744800000|2025-06-24 06:00:00|13571.2|13570.3|13572.1|13571.2|13578.6|13577.7|13570.4|13569.5|417
1750745100000|2025-06-24 06:05:00|13572|13571.1|13570.4|13569.5|13572.3|13571.4|13568.4|13567.5|226
1750745400000|2025-06-24 06:10:00|13570.5|13569.6|13568.8|13567.9|13570.9|13570|13566.2|13565.3|209
1750745700000|2025-06-24 06:15:00|13568.9|13568|13582.4|13581.5|13583.6|13582.7|13568.9|13568|367
1750746000000|2025-06-24 06:20:00|13582.9|13582|13592.7|13591.2|13592.7|13591.7|13582.3|13581.2|434
1750746300000|2025-06-24 06:25:00|13592.6|13591.1|13590.9|13590|13593.7|13592.8|13588.7|13587.8|379
1750746600000|2025-06-24 06:30:00|13590.8|13589.9|13585.8|13584.9|13594.4|13593.5|13585.8|13584.9|340
1750746900000|2025-06-24 06:35:00|13585.9|13585|13586.2|13585.3|13588.3|13587.1|13583.3|13582.4|252
1750747200000|2025-06-24 06:40:00|13586.5|13585.6|13589.9|13589|13590|13589.1|13585.5|13584.6|232
1750747500000|2025-06-24 06:45:00|13589.6|13588.7|13588.6|13587.7|13590.9|13590|13585.8|13584.9|283
1750747800000|2025-06-24 06:50:00|13587.6|13586.7|13581.7|13580.8|13587.6|13586.7|13581.4|13580.5|275
1750748100000|2025-06-24 06:55:00|13581.6|13580.7|13581.9|13581|13585.6|13584.7|13580.7|13579.8|335
1750748400000|2025-06-24 07:00:00|13582|13581.1|13581.5|13580.6|13585.6|13584.7|13579.5|13578.6|414
1750748700000|2025-06-24 07:05:00|13581.4|13580.5|13578.8|13577.9|13585.9|13585|13573.2|13571.4|415
1750749000000|2025-06-24 07:10:00|13578.4|13577.5|13583.9|13583|13586.3|13584.8|13578.4|13577.5|417
1750749300000|2025-06-24 07:15:00|13583.8|13582.9|13586.6|13585.7|13587.9|13587|13581.7|13580.3|416
1750749600000|2025-06-24 07:20:00|13586.4|13585.5|13583.1|13582.2|13588|13587.1|13582.6|13581.5|363
1750749900000|2025-06-24 07:25:00|13583.2|13582.3|13584.2|13583.3|13585.5|13584.3|13578.8|13577.4|434
1750750200000|2025-06-24 07:30:00|13584.3|13583.4|13570.7|13569.8|13584.8|13583.8|13562.2|13560.7|962
1750750500000|2025-06-24 07:35:00|13571.5|13570.6|13577.8|13576.3|13578.1|13577.2|13570.5|13569.6|497
1750750800000|2025-06-24 07:40:00|13577.9|13576.4|13579.6|13578.7|13582.9|13581.4|13576.9|13575.9|385
1750751100000|2025-06-24 07:45:00|13579.5|13578.6|13577.3|13576.4|13579.5|13578.6|13575.6|13574.7|368
1750751400000|2025-06-24 07:50:00|13577.4|13576.5|13570.8|13569.9|13578.6|13577.6|13566.4|13565|668
1750751700000|2025-06-24 07:55:00|13570.7|13569.8|13580.1|13579.2|13582.1|13580.7|13569.5|13568.3|395
1750752000000|2025-06-24 08:00:00|13579.1|13578.2|13581.2|13580.3|13583.9|13582.4|13579.1|13577.6|355
1750752300000|2025-06-24 08:05:00|13581.4|13580.5|13584.8|13583.9|13585.9|13584.5|13581|13580.1|260
1750752600000|2025-06-24 08:10:00|13584.7|13583.8|13587.2|13586.3|13589.5|13588.3|13584.7|13583.8|325
1750752900000|2025-06-24 08:15:00|13587.8|13586.9|13586.8|13585.3|13589.3|13587.8|13585.3|13584.2|345
1750753200000|2025-06-24 08:20:00|13586.5|13585.6|13596.1|13594.6|13597.5|13596.3|13584.8|13583.9|459
1750753500000|2025-06-24 08:25:00|13596|13594.5|13594.6|13593.7|13597.7|13596.8|13593.6|13592.7|364
1750753800000|2025-06-24 08:30:00|13594.5|13593.6|13598.3|13596.8|13598.4|13597.3|13591.8|13590.9|396
1750754100000|2025-06-24 08:35:00|13598.7|13597.2|13594.8|13593.9|13598.7|13597.2|13592.7|13591.5|332
1750754400000|2025-06-24 08:40:00|13594.9|13594|13595.2|13593.7|13597.3|13596|13593.5|13592.6|320
1750754700000|2025-06-24 08:45:00|13595.3|13593.8|13599.6|13598.1|13600.5|13599|13594.7|13593.7|315
1750755000000|2025-06-24 08:50:00|13599.5|13598|13600.9|13600|13604.4|13602.9|13599.1|13597.7|416
1750755300000|2025-06-24 08:55:00|13601.1|13600.2|13601.2|13600.3|13603.1|13602.2|13599.9|13599|259
1750755600000|2025-06-24 09:00:00|13601|13600.1|13602.7|13601.8|13604.2|13603.3|13600.4|13599.5|198
1750755900000|2025-06-24 09:05:00|13602.6|13601.7|13605.7|13604.8|13606.8|13605.9|13601.6|13600.7|210
1750756200000|2025-06-24 09:10:00|13606.4|13605.5|13610.7|13609.8|13614.3|13613.4|13606|13604.8|321
1750756500000|2025-06-24 09:15:00|13610.8|13609.9|13612|13611.1|13612.1|13611.2|13608|13607|315
1750756800000|2025-06-24 09:20:00|13612.1|13611.2|13612.5|13611.6|13613|13612.1|13609.9|13609|277
1750757100000|2025-06-24 09:25:00|13612.6|13611.7|13612.1|13611.2|13617.1|13616.2|13609.8|13608.9|324
1750757400000|2025-06-24 09:30:00|13612.2|13611.3|13614.6|13613.7|13617.3|13615.8|13612.2|13611.3|334
1750757700000|2025-06-24 09:35:00|13614.7|13613.8|13616|13615.1|13617.4|13616.5|13614.6|13613.7|237
1750758000000|2025-06-24 09:40:00|13616.1|13615.2|13613.5|13612|13618|13617.1|13611.5|13610.6|328
1750758300000|2025-06-24 09:45:00|13613.4|13611.9|13618|13616.5|13618.9|13617.4|13613|13611.9|341
1750758600000|2025-06-24 09:50:00|13618.1|13616.6|13611.9|13611|13618.1|13616.6|13611.5|13610.6|260
1750758900000|2025-06-24 09:55:00|13611.7|13610.8|13609.9|13609|13612.3|13611.4|13609.3|13608.4|223
1750759200000|2025-06-24 10:00:00|13609.5|13608.6|13612.5|13611.6|13613.7|13612.8|13607.2|13606.3|156
1750759500000|2025-06-24 10:05:00|13612.6|13611.7|13607.6|13606.7|13612.6|13611.7|13606.7|13605.8|168
1750759800000|2025-06-24 10:10:00|13607.5|13606.6|13608.7|13607.8|13610.3|13609.4|13605.6|13604.7|230
1750760100000|2025-06-24 10:15:00|13608.6|13607.7|13607.5|13606.6|13610.4|13609.2|13607.1|13606.2|267
1750760400000|2025-06-24 10:20:00|13607.4|13606.5|13607.7|13606.2|13609.3|13607.8|13606.7|13605.5|222
1750760700000|2025-06-24 10:25:00|13607.9|13606.4|13610.3|13609.4|13610.3|13609.4|13607.3|13606.4|153
1750761000000|2025-06-24 10:30:00|13610.2|13609.3|13610.3|13609.4|13612.3|13611.4|13609.2|13608.3|221
1750761300000|2025-06-24 10:35:00|13610.2|13609.3|13608.2|13607.3|13610.7|13609.5|13607.2|13606.1|211
1750761600000|2025-06-24 10:40:00|13607.9|13607|13606.9|13606|13609|13607.8|13605.9|13605|172
1750761900000|2025-06-24 10:45:00|13607.1|13606.2|13609.4|13608.5|13609.5|13608.6|13606.5|13605.6|207
1750762200000|2025-06-24 10:50:00|13609.5|13608.6|13609.4|13608.5|13611.3|13610.4|13609.2|13608.3|179
1750762500000|2025-06-24 10:55:00|13609.5|13608.6|13608.6|13607.7|13612.2|13610.7|13604.5|13603.6|295
1750762800000|2025-06-24 11:00:00|13608.7|13607.8|13609.1|13608.2|13611.3|13610.4|13608.7|13607.8|172
1750763100000|2025-06-24 11:05:00|13610|13609.1|13609.9|13609|13610.6|13609.6|13608.5|13607.6|951
1750763400000|2025-06-24 11:10:00|13610|13609.1|13618|13617.1|13618.1|13617.2|13609.3|13608.4|1588
1750763700000|2025-06-24 11:15:00|13618.1|13617.2|13611.9|13610.4|13619.7|13618.8|13611.3|13609.8|1878
1750764000000|2025-06-24 11:20:00|13612|13610.5|13615.9|13615|13617.2|13616.3|13609.5|13608.6|1910
1750764300000|2025-06-24 11:25:00|13615.8|13614.9|13616.4|13615.5|13617.4|13616.5|13613.6|13612.7|1923
1750764600000|2025-06-24 11:30:00|13616.7|13615.8|13623.5|13622.6|13627.8|13626.3|13616.6|13615.7|2056
1750764900000|2025-06-24 11:35:00|13623.3|13622.4|13624.2|13623.3|13625.3|13624.4|13620.4|13618.9|2003
1750765200000|2025-06-24 11:40:00|13624.3|13623.4|13618.1|13617.2|13626.6|13625.4|13617.3|13616.4|1910
1750765500000|2025-06-24 11:45:00|13618|13617.1|13617|13616.1|13621.4|13620.5|13615.3|13614.4|1881
1750765800000|2025-06-24 11:50:00|13616.9|13616|13613.5|13612.6|13617.4|13616.4|13612.7|13611.2|2032
1750766100000|2025-06-24 11:55:00|13613.4|13612.5|13613.9|13613|13618.1|13617.2|13611.1|13610.2|1955
1750766400000|2025-06-24 12:00:00|13614|13613.1|13612.9|13611.4|13614.5|13613.6|13609.7|13608.8|1970
1750766700000|2025-06-24 12:05:00|13613.2|13611.7|13611.5|13610.6|13614.6|13613.7|13611.4|13610.5|191
1750767000000|2025-06-24 12:10:00|13611.4|13610.5|13607.3|13606.4|13611.7|13610.8|13606.5|13605.6|121
1750767300000|2025-06-24 12:15:00|13607.1|13606.2|13605|13604.1|13607.5|13606.6|13603.5|13602.5|144
1750767600000|2025-06-24 12:20:00|13604.9|13604|13601.5|13600.6|13606.7|13605.8|13600.7|13599.8|183
1750767900000|2025-06-24 12:25:00|13601.8|13600.9|13601.1|13600.2|13602.1|13601.2|13600.5|13599.6|60
1750768200000|2025-06-24 12:30:00|13600.9|13600|13605|13604.1|13608|13607.1|13596.1|13594.9|374
1750768500000|2025-06-24 12:35:00|13605.2|13604.3|13604.9|13604|13606|13605.1|13602.5|13601.6|208
1750768800000|2025-06-24 12:40:00|13604.8|13603.9|13604|13603.1|13607.4|13606.5|13601.7|13600.8|220
1750769100000|2025-06-24 12:45:00|13604.3|13603.4|13601.8|13600.9|13607.1|13606|13601|13600.1|192
1750769400000|2025-06-24 12:50:00|13601.9|13601|13601.4|13600.5|13602.5|13601.6|13599.5|13598.6|181
1750769700000|2025-06-24 12:55:00|13601.3|13600.4|13601.2|13600.3|13602.2|13601.3|13597.4|13596.5|170
1750770000000|2025-06-24 13:00:00|13601.3|13600.4|13602.3|13600.8|13606.4|13605.5|13601|13600.1|240
1750770300000|2025-06-24 13:05:00|13602.7|13601.8|13600.2|13599.3|13604.3|13603.4|13597.1|13595.6|307
1750770600000|2025-06-24 13:10:00|13600.3|13599.4|13596.8|13595.9|13600.5|13599.6|13594.5|13593.6|289
1750770900000|2025-06-24 13:15:00|13596.9|13596|13598.9|13598|13600.1|13599.2|13591.3|13589.8|440
1750771200000|2025-06-24 13:20:00|13599.1|13598.2|13595|13594.1|13600.8|13599.9|13594.2|13593.3|240
1750771500000|2025-06-24 13:25:00|13594.1|13593.2|13593.2|13592.3|13595.7|13594.8|13592.2|13591.3|257
1750771800000|2025-06-24 13:30:00|13593.1|13592.2|13595.9|13595|13597.1|13596.2|13591.1|13590.2|297
1750772100000|2025-06-24 13:35:00|13596|13595.1|13597.2|13596.3|13598.9|13598|13593.7|13592.8|301
1750772400000|2025-06-24 13:40:00|13597.1|13596.2|13593.2|13592.3|13597.2|13596.3|13592.6|13591.7|311
1750772700000|2025-06-24 13:45:00|13593.4|13592.5|13594.2|13593.3|13598.8|13597.9|13592.8|13591.9|284
1750773000000|2025-06-24 13:50:00|13594.1|13593.2|13593.4|13592.5|13596.4|13595.5|13592.3|13590.8|224
1750773300000|2025-06-24 13:55:00|13593.5|13592.6|13599.7|13598.2|13599.7|13598.2|13593.4|13592.5|190
1750773600000|2025-06-24 14:00:00|13599.8|13598.3|13606.5|13605.6|13606.5|13605.6|13597.8|13596.9|264
1750773900000|2025-06-24 14:05:00|13606.6|13605.7|13616.3|13615.4|13616.9|13616|13606.6|13605.7|467
1750774200000|2025-06-24 14:10:00|13616.4|13615.5|13617.3|13616.4|13619.4|13618.5|13615|13614.1|343
1750774500000|2025-06-24 14:15:00|13617.4|13616.5|13622.4|13621.5|13625.1|13624.2|13616.6|13615.7|591
1750774800000|2025-06-24 14:20:00|13622.1|13621.2|13639.9|13638.4|13641.8|13640.9|13620.8|13619.9|691
1750775100000|2025-06-24 14:25:00|13640|13638.5|13638.6|13636.3|13649.6|13648.1|13636.3|13635.4|758
1750775400000|2025-06-24 14:30:00|13638.5|13636.9|13636.6|13635.7|13639.2|13637.7|13627.2|13625.7|746
1750775700000|2025-06-24 14:35:00|13636.7|13635.8|13633.8|13632.9|13638.6|13637.7|13631.2|13630|497
1750776000000|2025-06-24 14:40:00|13633.7|13632.8|13636.5|13635.6|13639.8|13638.9|13630.3|13628.8|567
1750776300000|2025-06-24 14:45:00|13636.4|13634.9|13629.8|13628.9|13638|13637.1|13629.1|13627.6|469
1750776600000|2025-06-24 14:50:00|13629.9|13629|13618.6|13617.7|13631|13629.5|13618.6|13617.7|579
1750776900000|2025-06-24 14:55:00|13618.9|13618|13622.9|13622|13623.6|13622.7|13617.4|13616.5|465
1750777200000|2025-06-24 15:00:00|13622.7|13621.8|13624.8|13623.9|13627.3|13626.2|13618.8|13617.9|433
1750777500000|2025-06-24 15:05:00|13624.7|13623.8|13624.1|13623.2|13629.1|13628.2|13620.3|13619.4|448
1750777800000|2025-06-24 15:10:00|13623.8|13622.9|13625|13624.1|13629|13628.1|13623|13621.8|480
1750778100000|2025-06-24 15:15:00|13624.9|13624|13632.9|13632|13633.1|13632.2|13624.7|13623.8|379
1750778400000|2025-06-24 15:20:00|13633.1|13632.2|13630.6|13629.7|13635.1|13634.2|13630.1|13629.2|367
1750778700000|2025-06-24 15:25:00|13630.5|13629.6|13626.4|13625.5|13630.6|13629.7|13625.6|13624.7|316
1750779000000|2025-06-24 15:30:00|13626.5|13625|13621.5|13620.6|13628.7|13627.8|13620.6|13619.7|401
1750779300000|2025-06-24 15:35:00|13621.6|13620.7|13620.7|13619.8|13623.4|13622.5|13618.6|13617.7|301
1750779600000|2025-06-24 15:40:00|13620.8|13619.9|13618.2|13617.3|13623.9|13623|13618.1|13617.2|388
1750779900000|2025-06-24 15:45:00|13618.5|13617.6|13618.4|13617.5|13620.2|13619.3|13614.5|13613.3|341
1750780200000|2025-06-24 15:50:00|13617.7|13616.8|13616.6|13615.7|13619.5|13618.6|13615.3|13614.4|354
1750780500000|2025-06-24 15:55:00|13616.7|13615.8|13614.5|13613.6|13617.3|13616.4|13613.4|13612.5|312
1750780800000|2025-06-24 16:00:00|13614.3|13613.4|13615|13614.1|13616.5|13615.6|13613.7|13612.8|214
1750781100000|2025-06-24 16:05:00|13614.9|13614|13611.8|13610.9|13615.2|13614.3|13611.2|13610.3|233
1750781400000|2025-06-24 16:10:00|13611.7|13610.8|13616.2|13614.7|13616.4|13615|13610.7|13609.8|309
1750781700000|2025-06-24 16:15:00|13616|13614.5|13617.1|13616.2|13618.1|13616.6|13614.2|13613.3|274
1750782000000|2025-06-24 16:20:00|13617.2|13616.3|13620.4|13619.5|13620.7|13619.8|13616|13615.1|218
1750782300000|2025-06-24 16:25:00|13620.5|13619.6|13624.4|13623.5|13624.5|13623.6|13619.6|13618.7|224
1750782600000|2025-06-24 16:30:00|13624.2|13623.3|13625.8|13624.9|13626.8|13625.4|13621.7|13620.8|255
1750782900000|2025-06-24 16:35:00|13625.7|13624.8|13624.4|13623.5|13627.6|13626.6|13622.9|13621.7|304
1750783200000|2025-06-24 16:40:00|13624.1|13623.2|13623.9|13622.4|13625.3|13624.4|13622.8|13621.3|264
1750783500000|2025-06-24 16:45:00|13623.8|13622.9|13621.3|13620.4|13624.2|13623.3|13619.8|13618.9|282
1750783800000|2025-06-24 16:50:00|13621.4|13620.5|13624.7|13623.2|13625|13624.1|13621.4|13620.5|204
1750784100000|2025-06-24 16:55:00|13624.6|13623.1|13625.9|13625|13626.8|13625.9|13623.5|13622.6|178
1750784400000|2025-06-24 17:00:00|13626|13625.1|13624.4|13623.5|13626|13625.1|13623.7|13622.8|145
1750784700000|2025-06-24 17:05:00|13624.5|13623.6|13628.2|13627.3|13628.5|13627.4|13623.9|13623|233
1750785000000|2025-06-24 17:10:00|13628.1|13627.2|13628.6|13627.7|13629.4|13628.5|13625.7|13624.8|232
1750785300000|2025-06-24 17:15:00|13628.5|13627.6|13634.4|13633.5|13634.7|13633.8|13628.5|13627.2|285
1750785600000|2025-06-24 17:20:00|13634.6|13633.7|13633.5|13632.6|13635.5|13634.6|13631.4|13630.5|261
1750785900000|2025-06-24 17:25:00|13633.7|13632.8|13633.2|13632.3|13634.6|13633.7|13632.6|13631.7|215
1750786200000|2025-06-24 17:30:00|13633.3|13632.4|13634.1|13633.2|13636.1|13635.2|13632.5|13631.6|274
1750786500000|2025-06-24 17:35:00|13634|13633.1|13638.3|13637.4|13639.9|13639|13633.9|13633|252
1750786800000|2025-06-24 17:40:00|13638.1|13637.2|13638.2|13637.3|13639.1|13638.2|13636.5|13635.6|224
1750787100000|2025-06-24 17:45:00|13638.1|13637.2|13638.4|13637.5|13639.4|13638.5|13635.3|13634.4|192
1750787400000|2025-06-24 17:50:00|13638.5|13637.6|13636.6|13635.7|13638.5|13637.6|13634.8|13633.9|285
1750787700000|2025-06-24 17:55:00|13636.7|13635.8|13636.3|13635.4|13636.7|13635.8|13633.5|13632.6|158
1750788000000|2025-06-24 18:00:00|13636.4|13635.5|13635.5|13634.6|13638.1|13637.2|13634.2|13633.3|181
1750788300000|2025-06-24 18:05:00|13635.4|13634.5|13635.9|13635|13636.1|13635.2|13633.6|13632.7|169
1750788600000|2025-06-24 18:10:00|13635.8|13634.9|13636.6|13635.7|13638.7|13637.8|13634.4|13633.5|208
1750788900000|2025-06-24 18:15:00|13636.5|13635.6|13635.2|13634.3|13638.4|13637.5|13635.1|13634.2|183
1750789200000|2025-06-24 18:20:00|13634.1|13633.2|13629.1|13628.2|13634.7|13633.8|13628.4|13627.5|304
1750789500000|2025-06-24 18:25:00|13628.7|13627.8|13632.6|13631.7|13634|13633.1|13627.2|13626.3|268
1750789800000|2025-06-24 18:30:00|13632.7|13631.8|13627.8|13626.9|13633.2|13632.3|13627.6|13626.7|219
1750790100000|2025-06-24 18:35:00|13628.2|13627.3|13627|13626.1|13629.9|13629|13627|13626.1|168
1750790400000|2025-06-24 18:40:00|13626.9|13626|13629.8|13628.9|13630.2|13629.3|13626.6|13625.7|170
1750790700000|2025-06-24 18:45:00|13629.7|13628.8|13628|13627.1|13630|13629.1|13627.7|13626.8|174
1750791000000|2025-06-24 18:50:00|13627.9|13627|13627|13626.1|13629.1|13628.2|13626.7|13625.8|176
1750791300000|2025-06-24 18:55:00|13626.9|13626|13631.6|13630.7|13632.5|13631.6|13626.6|13625.7|176
1750791600000|2025-06-24 19:00:00|13631.7|13630.8|13631.5|13630.6|13633.6|13632.1|13630.2|13628.7|104
1750791900000|2025-06-24 19:05:00|13631.4|13630.5|13626.9|13625.4|13631.6|13630.7|13625.9|13625|108
1750792200000|2025-06-24 19:10:00|13626.7|13625.2|13626.5|13625.6|13628|13626.5|13625.4|13624.2|153
1750792500000|2025-06-24 19:15:00|13626.6|13625.7|13626.4|13625.5|13630|13629.1|13626.4|13625.3|160
1750792800000|2025-06-24 19:20:00|13627|13626.1|13631|13630.1|13631.7|13630.5|13626.6|13625.7|190
1750793100000|2025-06-24 19:25:00|13630.9|13630|13628.6|13627.7|13631.2|13630.3|13628.4|13627.5|174
1750793400000|2025-06-24 19:30:00|13628.5|13627.6|13629.3|13628.4|13629.9|13629|13627.9|13627|186
1750793700000|2025-06-24 19:35:00|13629|13628.1|13628.5|13627.6|13629.4|13628.5|13626.7|13625.8|170
1750794000000|2025-06-24 19:40:00|13628.4|13627.5|13626.7|13625.8|13628.9|13628|13626.6|13625.7|172
1750794300000|2025-06-24 19:45:00|13626.8|13625.9|13624.6|13623.7|13627.3|13626.4|13624.4|13623.5|133
1750794600000|2025-06-24 19:50:00|13624.7|13623.8|13625.3|13624.4|13626|13625.1|13624.2|13623.3|178
1750794900000|2025-06-24 19:55:00|13625|13624.1|13620.3|13619.4|13625.5|13624.6|13619.1|13618.2|144
1750795200000|2025-06-24 20:00:00|13621|13620.1|13623|13622.1|13623|13622.1|13619.4|13618.5|133
1750795500000|2025-06-24 20:05:00|13622.9|13622|13620.6|13619.7|13624.4|13623.5|13620.4|13619.5|103
1750795800000|2025-06-24 20:10:00|13620.4|13619.5|13617.4|13616.5|13621|13620.1|13616.6|13615.7|166
1750796100000|2025-06-24 20:15:00|13617.2|13616.3|13617.3|13616.4|13619|13618.1|13616.6|13615.7|126
1750796400000|2025-06-24 20:20:00|13617.1|13616.2|13618.6|13617.7|13618.7|13617.8|13613.6|13612.7|155
1750796700000|2025-06-24 20:25:00|13618.4|13617.5|13617.3|13616.4|13618.8|13617.5|13616.7|13615.8|164
1750797000000|2025-06-24 20:30:00|13617.1|13616.2|13616.6|13615.7|13617.7|13616.5|13616.4|13615.3|157
1750797300000|2025-06-24 20:35:00|13616.5|13615.6|13613.8|13612.9|13616.7|13615.8|13613.5|13612.6|130
1750797600000|2025-06-24 20:40:00|13613.7|13612.8|13614.8|13613.9|13615.8|13614.9|13613.2|13612.3|161
1750797900000|2025-06-24 20:45:00|13614.7|13613.8|13615.4|13613.9|13616.4|13614.9|13613.6|13612.1|222
1750798200000|2025-06-24 20:50:00|13615.2|13613.7|13617.7|13616.2|13618.2|13616.7|13613.3|13611.8|257
1750798500000|2025-06-24 20:55:00|13618.4|13616|13617.2|13609.3|13619.3|13616.7|13615|13609.3|266
1750798800000|2025-06-24 21:00:00|13623|13611.1|13635.2|13623.3|13635.9|13624|13622.7|13610.8|21
1750799100000|2025-06-24 21:05:00|13634.8|13622.9|13633|13621.1|13634.8|13622.9|13627.9|13616|22
1750799400000|2025-06-24 21:10:00|13632.5|13620.6|13626.1|13614.2|13633.1|13621.2|13626.1|13614.2|63
1750799700000|2025-06-24 21:15:00|13627.5|13615.6|13633.7|13621.8|13633.8|13621.9|13627.5|13615.6|29
1750800000000|2025-06-24 21:20:00|13632.2|13620.3|13632.4|13620.5|13633.7|13621.8|13630.4|13618.5|37
1750800300000|2025-06-24 21:25:00|13632.1|13620.2|13621.7|13609.8|13632.4|13620.5|13621.7|13609.8|107
1750800600000|2025-06-24 21:30:00|13622|13610.1|13623.3|13611.4|13625.5|13613.6|13622|13610.1|58
1750800900000|2025-06-24 21:35:00|13623|13611.1|13625.4|13613.5|13625.9|13614|13623|13611.1|30
1750801200000|2025-06-24 21:40:00|13625|13613.1|13623.9|13612|13625.4|13613.5|13622.4|13610.5|41
1750801500000|2025-06-24 21:45:00|13622.8|13610.9|13625.3|13613.4|13625.3|13613.4|13621.6|13609.7|47
1750801800000|2025-06-24 21:50:00|13626.5|13614.6|13616.2|13610.3|13627.1|13615.2|13614.5|13607.4|91
1750802100000|2025-06-24 21:55:00|13616.1|13610.2|13616.2|13610.4|13616.3|13610.4|13614.4|13608.8|26
1750802400000|2025-06-24 22:00:00|13626.7|13610.3|13616.5|13613.4|13626.8|13614.9|13616|13609|91
1750802700000|2025-06-24 22:05:00|13616.1|13613.9|13614.6|13613.1|13616.5|13614.2|13613.8|13612.3|58
1750803000000|2025-06-24 22:10:00|13614.8|13613.3|13614.6|13611.7|13615.7|13614.2|13613.5|13611.7|175
1750803300000|2025-06-24 22:15:00|13614.3|13611.9|13614.1|13611.5|13615.7|13613.7|13613.4|13611.4|187
1750803600000|2025-06-24 22:20:00|13614.2|13611.6|13614.6|13612.1|13616.3|13614.1|13613.7|13611.4|133
1750803900000|2025-06-24 22:25:00|13614.4|13611.9|13614.9|13612.4|13615.5|13613.1|13613.3|13610.7|181
1750804200000|2025-06-24 22:30:00|13615|13612.5|13614.6|13612.4|13616|13613.4|13612.9|13610.3|190
1750804500000|2025-06-24 22:35:00|13614.4|13612.2|13612.5|13611|13615|13613.5|13612.4|13610.9|162
1750804800000|2025-06-24 22:40:00|13612.4|13610.9|13613.2|13611.7|13613.9|13612.4|13611.9|13610.4|172
1750805100000|2025-06-24 22:45:00|13613.3|13611.8|13613.6|13612.1|13614.9|13613.4|13612.3|13610.8|165
1750805400000|2025-06-24 22:50:00|13613.5|13612|13614.6|13613.1|13615.1|13613.7|13613.3|13611.8|178
1750805700000|2025-06-24 22:55:00|13614.5|13613|13614.2|13612.7|13615.6|13614.1|13613.8|13612.3|88
1750806000000|2025-06-24 23:00:00|13614.5|13613|13614.5|13613.6|13615.2|13614.3|13613.8|13612.6|43
1750806300000|2025-06-24 23:05:00|13614.6|13613.7|13614.5|13613.6|13615.6|13614.7|13614.5|13613.6|53
1750806600000|2025-06-24 23:10:00|13614.6|13613.7|13615|13614.1|13615.4|13614.5|13614|13613.1|116
1750806900000|2025-06-24 23:15:00|13615.4|13614.5|13615.6|13614.7|13616.7|13615.8|13614.2|13613.3|126
1750807200000|2025-06-24 23:20:00|13615.7|13614.8|13615.4|13614.5|13616|13615.1|13614.7|13613.8|130
1750807500000|2025-06-24 23:25:00|13615.5|13614.6|13614.5|13613|13616.1|13615.2|13614.2|13612.9|121
1750807800000|2025-06-24 23:30:00|13614.7|13613.2|13616.1|13615.2|13616.9|13615.4|13614.6|13613.1|176
1750808100000|2025-06-24 23:35:00|13616|13615.1|13616.2|13614.7|13619.3|13618.3|13615.7|13614.2|190
1750808400000|2025-06-24 23:40:00|13615.8|13614.9|13618.1|13616.6|13618.1|13617.1|13615.6|13614.1|139
1750808700000|2025-06-24 23:45:00|13617.9|13616.4|13616.7|13615.8|13619.7|13618.2|13616.6|13615.7|173
1750809000000|2025-06-24 23:50:00|13616.8|13615.9|13615.6|13614.1|13618.1|13616.9|13614.3|13612.8|248
1750809300000|2025-06-24 23:55:00|13615.7|13614.2|13615.4|13614.5|13616|13614.9|13613.7|13612.8|217
1750809600000|2025-06-25 00:00:00|13615.3|13613.8|13617.5|13616.6|13619.9|13619|13614.3|13612.8|191
1750809900000|2025-06-25 00:05:00|13617.3|13616.4|13618|13617.1|13618.3|13617.4|13615.2|13614.3|142
1750810200000|2025-06-25 00:10:00|13617.8|13616.9|13614.3|13613.4|13619.8|13618.9|13614.3|13613.4|270
1750810500000|2025-06-25 00:15:00|13614.6|13613.7|13615.2|13614.3|13617|13615.7|13614.4|13613.4|223
1750810800000|2025-06-25 00:20:00|13615.4|13614.5|13617.5|13616.6|13619.4|13618.4|13615.2|13614|269
1750811100000|2025-06-25 00:25:00|13617.4|13616.5|13617.9|13616.4|13618.5|13617.6|13616.7|13615.7|187
1750811400000|2025-06-25 00:30:00|13617.8|13616.3|13616|13615.1|13618.9|13617.7|13614.6|13613.4|290
1750811700000|2025-06-25 00:35:00|13615.9|13615|13616|13615.1|13617.1|13615.9|13614.6|13613.7|179
1750812000000|2025-06-25 00:40:00|13615.9|13615|13615.8|13614.9|13617.1|13616.2|13614|13613.1|166
1750812300000|2025-06-25 00:45:00|13616.1|13615.2|13615.9|13615|13616.8|13615.9|13614.6|13613.7|188
1750812600000|2025-06-25 00:50:00|13616|13615.1|13617.9|13617|13618.2|13617.3|13615.6|13614.7|251
1750812900000|2025-06-25 00:55:00|13617.7|13616.8|13617.4|13616.5|13619.2|13618.3|13616.6|13615.5|203
1750813200000|2025-06-25 01:00:00|13617.5|13616.6|13620.8|13619.9|13621.7|13620.8|13616.7|13615.8|125
1750813500000|2025-06-25 01:05:00|13620.4|13619.5|13620.2|13619.3|13620.8|13619.9|13618.3|13617.4|125
1750813800000|2025-06-25 01:10:00|13620.3|13619.4|13626.3|13625.4|13628.4|13627.5|13620.3|13619.4|266
1750814100000|2025-06-25 01:15:00|13626.5|13625.6|13625.4|13624.5|13628.6|13627.1|13623.4|13622.5|239
1750814400000|2025-06-25 01:20:00|13625.6|13624.7|13623.5|13622.6|13626.9|13626|13623.4|13622.5|303
1750814700000|2025-06-25 01:25:00|13623.6|13622.7|13619.1|13617.6|13624.4|13623|13618.9|13617.4|231
1750815000000|2025-06-25 01:30:00|13618.7|13617.2|13618.8|13617.9|13620.9|13619.4|13615.1|13614.2|418
1750815300000|2025-06-25 01:35:00|13619|13618.1|13624.5|13623.6|13625.1|13624|13618.3|13617.4|240
1750815600000|2025-06-25 01:40:00|13624.4|13623.5|13626.3|13625.4|13627.5|13626.6|13624.3|13623.2|241
1750815900000|2025-06-25 01:45:00|13626.2|13625.3|13627.4|13626.5|13627.4|13626.5|13624.3|13623.4|265
1750816200000|2025-06-25 01:50:00|13627.5|13626.6|13626.8|13625.9|13628.9|13627.5|13625.9|13624.8|281
1750816500000|2025-06-25 01:55:00|13627|13626.1|13629.1|13628.2|13630|13629.1|13627|13626.1|205
1750816800000|2025-06-25 02:00:00|13629.5|13628.6|13628|13626.5|13629.5|13628.6|13625.8|13624.9|173
1750817100000|2025-06-25 02:05:00|13627.6|13626.1|13622.4|13621.5|13627.6|13626.3|13622.1|13621.2|204
1750817400000|2025-06-25 02:10:00|13622.5|13621.6|13623.2|13622.3|13624.9|13624|13621.9|13621|253
1750817700000|2025-06-25 02:15:00|13623.3|13622.4|13619.8|13618.9|13625.1|13624.2|13619|13618.1|238
1750818000000|2025-06-25 02:20:00|13619.9|13619|13621|13620.1|13623.4|13622.5|13619.9|13619|211
1750818300000|2025-06-25 02:25:00|13621.1|13620.2|13621.8|13620.9|13622.3|13621|13620.2|13619|173
1750818600000|2025-06-25 02:30:00|13621.7|13620.8|13621.5|13620.6|13622.5|13621|13619.7|13618.8|268
1750818900000|2025-06-25 02:35:00|13621.6|13620.7|13625|13624.1|13625.4|13624.3|13621.3|13619.9|215
1750819200000|2025-06-25 02:40:00|13624.7|13623.8|13621.2|13620.3|13625.4|13624.1|13620.8|13619.9|201
1750819500000|2025-06-25 02:45:00|13621.1|13620.2|13622.5|13621.6|13624.5|13623|13620.8|13619.9|160
1750819800000|2025-06-25 02:50:00|13622.9|13622|13621.1|13620.2|13623.3|13622.4|13619.2|13618.3|173
1750820100000|2025-06-25 02:55:00|13621.2|13620.3|13619.5|13618.6|13623.2|13622.3|13619.1|13618.2|163
1750820400000|2025-06-25 03:00:00|13619.4|13618.5|13617.7|13616.8|13620|13619.1|13615.5|13614.6|113
1750820700000|2025-06-25 03:05:00|13617.6|13616.7|13617.5|13616.6|13618.2|13617.3|13616.6|13615.7|76
1750821000000|2025-06-25 03:10:00|13617.9|13617|13618.4|13617.5|13620|13619.1|13617.7|13616.8|82
1750821300000|2025-06-25 03:15:00|13618.8|13617.9|13617.2|13616.3|13619.2|13618.2|13617|13616.1|91
1750821600000|2025-06-25 03:20:00|13617.4|13616.5|13621|13620.1|13621.8|13620.3|13617.4|13616.5|108
1750821900000|2025-06-25 03:25:00|13620.9|13620|13620.2|13619.3|13621.5|13620.3|13619.5|13618.6|123
1750822200000|2025-06-25 03:30:00|13620.3|13619.4|13619.6|13618.7|13620.9|13620|13619.3|13618.4|70
1750822500000|2025-06-25 03:35:00|13619.7|13618.8|13618.4|13617.5|13620.6|13619.7|13617.8|13616.9|37
1750822800000|2025-06-25 03:40:00|13618.2|13617.3|13619.8|13618.9|13619.9|13619|13617.5|13616.6|57
1750823100000|2025-06-25 03:45:00|13619.7|13618.8|13615.1|13613.6|13619.8|13618.9|13614.9|13613.4|121
1750823400000|2025-06-25 03:50:00|13615|13613.5|13613.6|13612.7|13615.5|13614.6|13613.4|13612.5|121
1750823700000|2025-06-25 03:55:00|13613.5|13612.6|13613.1|13612.2|13613.7|13612.8|13612.1|13611.2|82
1750824000000|2025-06-25 04:00:00|13612.7|13611.8|13613.4|13612.5|13614.6|13613.7|13612.2|13611.3|111
1750824300000|2025-06-25 04:05:00|13613.3|13612.4|13613.8|13612.9|13616|13615.1|13613.3|13612.4|58
1750824600000|2025-06-25 04:10:00|13613.9|13613|13613.8|13612.9|13614.6|13613.7|13613|13612.1|67
1750824900000|2025-06-25 04:15:00|13614.1|13613.2|13615.3|13614.4|13615.5|13614.6|13613.2|13612.3|64
1750825200000|2025-06-25 04:20:00|13615|13614.1|13615.5|13614.6|13616.9|13616|13615|13614.1|69
1750825500000|2025-06-25 04:25:00|13615.2|13614.3|13614.3|13613.4|13615.2|13614.3|13613.9|13613|44
1750825800000|2025-06-25 04:30:00|13614.1|13613.2|13615.2|13614.3|13615.5|13614.6|13613.2|13612.3|49
1750826100000|2025-06-25 04:35:00|13615.3|13614.4|13615.1|13614.2|13615.3|13614.4|13613.3|13612.4|58
1750826400000|2025-06-25 04:40:00|13615.2|13614.3|13612.3|13611.4|13615.2|13614.3|13612.1|13611.2|55
1750826700000|2025-06-25 04:45:00|13612.2|13611.3|13614.2|13613.3|13615.1|13614.2|13611.4|13610.5|84
1750827000000|2025-06-25 04:50:00|13614.4|13613.5|13613|13612.1|13615|13614.1|13612.7|13611.8|51
1750827300000|2025-06-25 04:55:00|13613.1|13612.2|13616.7|13615.8|13616.7|13615.8|13613.1|13612.2|76
1750827600000|2025-06-25 05:00:00|13616.5|13615.6|13616.9|13616|13617.1|13616.2|13615.1|13614.2|47
1750827900000|2025-06-25 05:05:00|13616.8|13615.9|13616.8|13615.9|13617.6|13616.7|13615.1|13614.2|43
1750828200000|2025-06-25 05:10:00|13616.9|13616|13618.7|13617.8|13619.7|13618.8|13616.9|13616|61
1750828500000|2025-06-25 05:15:00|13618.9|13618|13616.5|13615.6|13619.1|13618.2|13615.2|13614.3|449
1750828800000|2025-06-25 05:20:00|13616.4|13615.5|13615.9|13615|13617.2|13616.3|13614.7|13613.8|1062
1750829100000|2025-06-25 05:25:00|13616|13615.1|13616.3|13615.4|13617.2|13616.3|13614.8|13613.9|1243
1750829400000|2025-06-25 05:30:00|13616.2|13615.3|13617.7|13616.8|13618.7|13617.8|13615.5|13614.6|1237
1750829700000|2025-06-25 05:35:00|13617.8|13616.9|13619.8|13618.9|13620.7|13619.8|13617.2|13616|1186
1750830000000|2025-06-25 05:40:00|13619.9|13619|13624.1|13622.6|13624.8|13623.8|13619.8|13618.9|1195
1750830300000|2025-06-25 05:45:00|13624.2|13622.7|13623.6|13622.1|13624.9|13624|13622.2|13621.1|136
1750830600000|2025-06-25 05:50:00|13623.4|13621.9|13623.3|13622.4|13623.9|13622.9|13622.1|13620.7|69
1750830900000|2025-06-25 05:55:00|13623.5|13622.6|13623.5|13622|13624.4|13623.5|13622.5|13621.1|117
1750831200000|2025-06-25 06:00:00|13623.4|13622.5|13623.4|13622.5|13625|13624.1|13621.4|13620.5|118
1750831500000|2025-06-25 06:05:00|13623.3|13622.4|13622.5|13621.6|13624.2|13623.3|13622.2|13621|136
1750831800000|2025-06-25 06:10:00|13622.4|13621.5|13625.2|13624.3|13625.3|13624.4|13621.7|13620.8|88
1750832100000|2025-06-25 06:15:00|13625.3|13624.4|13623.2|13622.3|13625.7|13624.8|13623.1|13622.2|112
1750832400000|2025-06-25 06:20:00|13623.3|13622.4|13625.1|13624.2|13626|13625.1|13623.3|13622.4|72
1750832700000|2025-06-25 06:25:00|13625.5|13624.6|13628.8|13627.9|13631.1|13630.2|13625.5|13624.6|144
1750833000000|2025-06-25 06:30:00|13628.6|13627.7|13626.5|13625.6|13628.6|13627.7|13623.9|13623|133
1750833300000|2025-06-25 06:35:00|13626.4|13625.5|13627.8|13626.3|13629.4|13628.5|13625.9|13625|132
1750833600000|2025-06-25 06:40:00|13627.2|13626.1|13627.8|13626.9|13627.8|13626.9|13624.5|13623.6|146
1750833900000|2025-06-25 06:45:00|13627.7|13626.8|13623.7|13622.8|13628.8|13627.9|13623.2|13622.3|156
1750834200000|2025-06-25 06:50:00|13623.6|13622.7|13622.9|13622|13623.6|13622.7|13619.2|13618.3|179
1750834500000|2025-06-25 06:55:00|13623|13622.1|13626.5|13625.6|13627.1|13626.2|13616.6|13615.7|267
1750834800000|2025-06-25 07:00:00|13626.6|13625.7|13619.8|13618.9|13627.5|13626.6|13614.4|13613.5|340
1750835100000|2025-06-25 07:05:00|13619.7|13618.8|13616.8|13615.9|13621|13620.1|13616|13615.1|194
1750835400000|2025-06-25 07:10:00|13616.7|13615.8|13620.9|13620|13623.5|13622.6|13615.6|13614.7|274
1750835700000|2025-06-25 07:15:00|13621.1|13620.2|13622.7|13621.2|13625.2|13624.3|13620.6|13619.7|258
1750836000000|2025-06-25 07:20:00|13622.8|13621.3|13622.4|13620.9|13622.8|13621.8|13618.5|13617|383
1750836300000|2025-06-25 07:25:00|13622.3|13620.8|13623|13622.1|13624.3|13623.4|13621.3|13620|252
1750836600000|2025-06-25 07:30:00|13623.2|13622.3|13626|13625.1|13627.6|13626.2|13621.4|13620.5|322
1750836900000|2025-06-25 07:35:00|13625.8|13624.9|13630.3|13629.4|13631.2|13630.3|13625.6|13624.7|283
1750837200000|2025-06-25 07:40:00|13630.5|13629.6|13632.4|13631.5|13634.9|13633.6|13630.4|13629.5|328
1750837500000|2025-06-25 07:45:00|13631.8|13630.9|13627.8|13626.9|13632.9|13632|13627.5|13626.6|311
1750837800000|2025-06-25 07:50:00|13627.3|13626.4|13609.9|13608.4|13627.5|13626.6|13607.4|13605.9|440
1750838100000|2025-06-25 07:55:00|13610.1|13608.6|13615.1|13614.2|13616|13615.1|13608.5|13607|272
1750838400000|2025-06-25 08:00:00|13615.2|13614.3|13616.1|13615.2|13619.1|13618.2|13613.4|13612.5|247
1750838700000|2025-06-25 08:05:00|13616|13615.1|13615.7|13614.8|13620.1|13619.2|13614.7|13613.8|181
1750839000000|2025-06-25 08:10:00|13616.3|13615.4|13618.9|13618|13619.9|13619|13615.1|13613.7|252
1750839300000|2025-06-25 08:15:00|13618.4|13617.5|13615.2|13614.3|13618.7|13617.8|13614.8|13613.9|277
1750839600000|2025-06-25 08:20:00|13615.4|13614.5|13617.9|13617|13619.8|13618.9|13615.4|13614.3|213
1750839900000|2025-06-25 08:25:00|13617.8|13616.9|13618.6|13617.1|13618.8|13617.9|13616.1|13614.6|353
1750840200000|2025-06-25 08:30:00|13617.6|13616.1|13618.3|13617.4|13618.7|13617.8|13611.5|13610|379
1750840500000|2025-06-25 08:35:00|13618.4|13617.5|13619.1|13618.2|13620.7|13619.3|13616.9|13616|230
1750840800000|2025-06-25 08:40:00|13619|13618.1|13620.9|13620|13620.9|13620|13617.2|13616.3|240
1750841100000|2025-06-25 08:45:00|13620.8|13619.9|13620.5|13619.6|13621.7|13620.8|13619.4|13618.5|210
1750841400000|2025-06-25 08:50:00|13620.4|13619.5|13619.7|13618.8|13622|13621.1|13619.5|13618.6|225
1750841700000|2025-06-25 08:55:00|13619.8|13618.9|13621.8|13620.9|13624.4|13623.5|13619.8|13618.9|218
1750842000000|2025-06-25 09:00:00|13621.5|13620.6|13616.2|13615.3|13622.2|13621.3|13614.5|13613|206
1750842300000|2025-06-25 09:05:00|13616.3|13615.4|13609.5|13608.6|13616.6|13615.7|13609.3|13608.4|262
1750842600000|2025-06-25 09:10:00|13609.6|13608.7|13609.3|13608.4|13610.6|13609.6|13607.1|13606.2|375
1750842900000|2025-06-25 09:15:00|13609.1|13608.2|13606.6|13605.7|13609.4|13608.3|13604.7|13603.2|288
1750843200000|2025-06-25 09:20:00|13606.7|13605.8|13609.9|13609|13610|13609.1|13606|13605.1|192
1750843500000|2025-06-25 09:25:00|13610.1|13609.2|13606.9|13606|13612.1|13611.2|13603.7|13602.8|241
1750843800000|2025-06-25 09:30:00|13606.8|13605.9|13607.9|13607|13611|13610.1|13606.1|13605.2|253
1750844100000|2025-06-25 09:35:00|13607.8|13606.9|13610.8|13609.9|13613|13612.1|13605.1|13604.2|236
1750844400000|2025-06-25 09:40:00|13610.9|13610|13609|13608.1|13612.1|13611.2|13607.2|13606.3|233
1750844700000|2025-06-25 09:45:00|13608.8|13607.9|13606.9|13606|13611.2|13610.3|13606.4|13605.5|218
1750845000000|2025-06-25 09:50:00|13607|13606.1|13611|13610.1|13612|13611.1|13606.6|13605.6|284
1750845300000|2025-06-25 09:55:00|13611.6|13610.7|13613|13612.1|13613.2|13612.3|13610.4|13609.1|215
1750845600000|2025-06-25 10:00:00|13613.1|13612.2|13608.4|13607.5|13614.2|13613.3|13607.3|13606.4|186
1750845900000|2025-06-25 10:05:00|13609|13607.4|13614.4|13613.5|13614.4|13613.5|13608.1|13607.1|157
1750846200000|2025-06-25 10:10:00|13614.3|13613.4|13609.8|13608.9|13614.5|13613.6|13609.7|13608.4|216
1750846500000|2025-06-25 10:15:00|13609.9|13609|13612.2|13611.3|13613.2|13612.3|13609.5|13608.6|191
1750846800000|2025-06-25 10:20:00|13612.4|13611.5|13608.6|13607.7|13612.4|13611.5|13608.6|13607.7|168
1750847100000|2025-06-25 10:25:00|13608.3|13607.4|13610.9|13610|13612.3|13611.4|13608.3|13607.4|206
1750847400000|2025-06-25 10:30:00|13610.8|13609.9|13608.3|13607.4|13611|13610.1|13607.4|13606.5|221
1750847700000|2025-06-25 10:35:00|13608.4|13607.5|13608.9|13608|13609.7|13608.5|13606.3|13605.4|184
1750848000000|2025-06-25 10:40:00|13608.8|13607.9|13604.9|13604|13609.8|13608.9|13604.4|13603.5|256
1750848300000|2025-06-25 10:45:00|13604.8|13603.9|13607.2|13606.3|13608.9|13608|13602.2|13601.3|188
1750848600000|2025-06-25 10:50:00|13607.3|13606.4|13607.4|13606.5|13609.9|13609|13606.5|13605.6|214
1750848900000|2025-06-25 10:55:00|13607.9|13607|13606.3|13605.4|13609.3|13608.4|13606.3|13605.4|165
1750849200000|2025-06-25 11:00:00|13606.1|13605.2|13612.2|13611.3|13612.3|13611.4|13604.8|13603.9|208
1750849500000|2025-06-25 11:05:00|13612.4|13611.5|13615.9|13615|13617.5|13616|13611.1|13609.9|1061
1750849800000|2025-06-25 11:10:00|13615.8|13614.9|13615.4|13614.5|13618.7|13617.4|13612.4|13611.5|1718
1750850100000|2025-06-25 11:15:00|13615.2|13614.3|13613.6|13612.7|13618.3|13617.4|13611.8|13610.9|1966
1750850400000|2025-06-25 11:20:00|13613.5|13612.6|13607.9|13607|13615|13614.1|13607|13606.1|1889
1750850700000|2025-06-25 11:25:00|13608.5|13607.6|13608.1|13607.2|13609.2|13608.3|13604.1|13602.6|2046
1750851000000|2025-06-25 11:30:00|13608|13607.1|13607.8|13606.9|13611.3|13610.4|13606.5|13605.6|1639
1750851300000|2025-06-25 11:35:00|13607.9|13607|13608|13607.1|13609.7|13608.4|13606.4|13605.5|1581
1750851600000|2025-06-25 11:40:00|13607.8|13606.9|13608|13607.1|13610.8|13609.3|13607|13606.1|1864
1750851900000|2025-06-25 11:45:00|13607.9|13607|13607.9|13607|13609.9|13608.4|13606.3|13605.4|1814
1750852200000|2025-06-25 11:50:00|13607.8|13606.9|13607.4|13606.5|13610|13609.1|13606.4|13605.5|1776
1750852500000|2025-06-25 11:55:00|13607.5|13606.6|13607.1|13606.2|13609.4|13608.5|13605.4|13604.5|1839
1750852800000|2025-06-25 12:00:00|13606.8|13605.9|13602.7|13601.8|13608.1|13607.2|13601.8|13600.9|1673
1750853100000|2025-06-25 12:05:00|13602.8|13601.9|13604.5|13603.6|13605.8|13604.9|13602.6|13601.7|156
1750853400000|2025-06-25 12:10:00|13604.7|13603.8|13604.1|13603.2|13607.1|13606.2|13604.1|13603.2|140
1750853700000|2025-06-25 12:15:00|13604.2|13603.3|13602.4|13601.5|13606.3|13605.4|13601.8|13600.9|84
1750854000000|2025-06-25 12:20:00|13602.3|13601.4|13603.1|13602.2|13603.2|13602.3|13600.6|13599.7|130
1750854300000|2025-06-25 12:25:00|13602.7|13601.8|13597.2|13596.3|13603.2|13602.2|13597.1|13596.2|185
1750854600000|2025-06-25 12:30:00|13596.7|13595.8|13599.5|13598.6|13599.7|13598.8|13591.6|13590.7|347
1750854900000|2025-06-25 12:35:00|13600|13599.1|13602.3|13601.4|13603.4|13602.5|13598.5|13597.6|305
1750855200000|2025-06-25 12:40:00|13602.1|13601.2|13600.6|13599.7|13605.1|13604.2|13598.9|13598|145
1750855500000|2025-06-25 12:45:00|13600.4|13599.5|13594.6|13593.7|13600.4|13599.5|13592.1|13591.2|162
1750855800000|2025-06-25 12:50:00|13594.5|13593.6|13594.7|13593.8|13595.7|13594.6|13592.1|13591.2|177
1750856100000|2025-06-25 12:55:00|13594.8|13593.9|13597.3|13596.4|13600.2|13599.3|13594.7|13593.8|150
1750856400000|2025-06-25 13:00:00|13597.5|13596.6|13602|13600.5|13602|13600.5|13596.4|13595.5|155
1750856700000|2025-06-25 13:05:00|13601.2|13600.3|13600|13599.1|13601.5|13600.6|13594.9|13594|193
1750857000000|2025-06-25 13:10:00|13598.5|13597.6|13605.7|13604.8|13605.9|13605|13598.1|13597.2|171
1750857300000|2025-06-25 13:15:00|13605.8|13604.9|13612.6|13611.7|13612.6|13611.7|13605.6|13604.7|140
1750857600000|2025-06-25 13:20:00|13612.5|13611.6|13613.5|13612.6|13614.6|13613.7|13611.3|13610.4|123
1750857900000|2025-06-25 13:25:00|13613.6|13612.7|13612.9|13612|13615.1|13614.2|13611.1|13610.2|141
1750858200000|2025-06-25 13:30:00|13612.7|13611.8|13610|13609.1|13613.7|13612.6|13609.1|13608.2|169
1750858500000|2025-06-25 13:35:00|13609.8|13608.9|13614.9|13614|13615.4|13614.1|13607.7|13606.8|199
1750858800000|2025-06-25 13:40:00|13614.8|13613.9|13614.4|13613.5|13618.5|13617.6|13613.5|13612.6|173
1750859100000|2025-06-25 13:45:00|13615|13613.6|13609.5|13608.6|13616.2|13615.3|13609.5|13608.6|283
1750859400000|2025-06-25 13:50:00|13609.9|13608.4|13608.7|13607.8|13611|13610|13606.7|13605.2|305
1750859700000|2025-06-25 13:55:00|13608.2|13607.2|13609.7|13608.8|13611|13610.1|13605.5|13604.5|200
1750860000000|2025-06-25 14:00:00|13609.9|13609|13621.5|13620.6|13621.6|13620.7|13608.1|13607.2|298
1750860300000|2025-06-25 14:05:00|13620.8|13619.9|13624.8|13623.3|13624.8|13623.7|13619.2|13618.3|234
1750860600000|2025-06-25 14:10:00|13624.5|13623.6|13612.6|13611.1|13628.5|13627.6|13610.9|13610|357
1750860900000|2025-06-25 14:15:00|13612.7|13611.2|13614.3|13613.4|13615.5|13614.3|13610.4|13609.4|325
1750861200000|2025-06-25 14:20:00|13614.1|13613.2|13616.8|13615.9|13618.7|13617.3|13613.6|13612.7|267
1750861500000|2025-06-25 14:25:00|13616.9|13616|13619.2|13618.3|13620.2|13619.3|13615.2|13613.8|311
1750861800000|2025-06-25 14:30:00|13619.7|13618.8|13614|13613.1|13620.7|13619.8|13613.2|13612.3|208
1750862100000|2025-06-25 14:35:00|13613.6|13612.7|13619.2|13618.3|13621|13620.1|13613.1|13612.2|198
1750862400000|2025-06-25 14:40:00|13619|13618.1|13622.3|13621.4|13623.8|13622.9|13617.9|13617|213
1750862700000|2025-06-25 14:45:00|13622.2|13621.3|13619.8|13618.9|13623|13622.1|13617.9|13617|171
1750863000000|2025-06-25 14:50:00|13619.9|13619|13619.7|13618.8|13624.7|13623.8|13619.4|13618.5|173
1750863300000|2025-06-25 14:55:00|13619.2|13618.3|13625.3|13624.4|13625.3|13624.4|13618|13617.1|295
1750863600000|2025-06-25 15:00:00|13625.2|13624.3|13623|13622.1|13627.4|13626.5|13622.6|13621.7|298
1750863900000|2025-06-25 15:05:00|13622.8|13621.9|13619.3|13618.4|13624.7|13623.8|13618.6|13617.7|250
1750864200000|2025-06-25 15:10:00|13620.1|13619.2|13621.1|13620.2|13623.2|13622.3|13619.9|13619|291
1750864500000|2025-06-25 15:15:00|13621.4|13620.5|13620.5|13619.6|13622.2|13621.3|13618.2|13617.3|213
1750864800000|2025-06-25 15:20:00|13620.6|13619.7|13620.1|13619.2|13621.3|13620.4|13617.5|13616.6|187
1750865100000|2025-06-25 15:25:00|13620|13619.1|13620.5|13619.6|13621.8|13620.9|13618.8|13617.9|214
1750865400000|2025-06-25 15:30:00|13620.7|13619.8|13619.8|13618.9|13624.3|13622.8|13619.8|13618.9|345
1750865700000|2025-06-25 15:35:00|13619.9|13619|13623.7|13622.8|13625.2|13624.3|13618.6|13617.7|232
1750866000000|2025-06-25 15:40:00|13623.3|13622.4|13625.6|13624.7|13626.3|13625.4|13623.1|13622.2|321
1750866300000|2025-06-25 15:45:00|13625.5|13624.6|13621.4|13620.5|13625.9|13625|13621.2|13620.3|247
1750866600000|2025-06-25 15:50:00|13621.5|13620.6|13623.6|13622.7|13625.3|13624.4|13621.4|13620.5|221
1750866900000|2025-06-25 15:55:00|13623.5|13622.6|13625|13624.1|13625.5|13624.6|13622.6|13621.7|214
1750867200000|2025-06-25 16:00:00|13625.2|13624.3|13635.9|13635|13637|13636.1|13625.2|13624.3|233
1750867500000|2025-06-25 16:05:00|13636.1|13635.2|13638.5|13637.6|13641.3|13640.4|13634.9|13634|209
1750867800000|2025-06-25 16:10:00|13638.6|13637.7|13639.3|13638.4|13641|13639.5|13635.7|13634.8|221
1750868100000|2025-06-25 16:15:00|13639.4|13638.5|13639.1|13638.2|13640.6|13639.7|13638.8|13637.9|167
1750868400000|2025-06-25 16:20:00|13638.8|13637.9|13643.7|13642.8|13644.3|13643.2|13637.6|13636.7|233
1750868700000|2025-06-25 16:25:00|13643.5|13642.6|13641.9|13641|13643.6|13642.7|13640|13639.1|233
1750869000000|2025-06-25 16:30:00|13641.7|13640.8|13642|13641.1|13644.3|13643.4|13641.5|13640.6|226
1750869300000|2025-06-25 16:35:00|13642.1|13641.2|13642.2|13641.3|13643.8|13642.9|13641.3|13640.4|210
1750869600000|2025-06-25 16:40:00|13642.3|13641.4|13641.4|13640.5|13643.7|13642.8|13638.6|13637.7|246
1750869900000|2025-06-25 16:45:00|13641.5|13640.6|13639.6|13638.7|13643.5|13642.6|13639.3|13638.4|205
1750870200000|2025-06-25 16:50:00|13639.9|13639|13641.5|13640.6|13641.5|13640.6|13636.9|13636|219
1750870500000|2025-06-25 16:55:00|13641.4|13640.5|13641.1|13640.2|13641.9|13641|13639.6|13638.7|154
1750870800000|2025-06-25 17:00:00|13641.2|13640.3|13637.9|13637|13641.7|13640.8|13637.6|13636.7|153
1750871100000|2025-06-25 17:05:00|13637.8|13636.9|13640.4|13639.5|13642.2|13641.3|13637.8|13636.9|104
1750871400000|2025-06-25 17:10:00|13639.8|13638.9|13639|13637.5|13641.5|13640.6|13638.8|13637.3|122
1750871700000|2025-06-25 17:15:00|13638.9|13637.4|13640.9|13640|13641.7|13640.8|13638.4|13636.9|149
1750872000000|2025-06-25 17:20:00|13640.8|13639.9|13644.1|13643.2|13645.3|13644.4|13639.9|13639|112
1750872300000|2025-06-25 17:25:00|13644.2|13643.3|13643.4|13642.5|13645.4|13644.5|13643|13642.1|116
1750872600000|2025-06-25 17:30:00|13643.3|13642.4|13644|13643.1|13646|13645.1|13641.9|13640.4|153
1750872900000|2025-06-25 17:35:00|13643.8|13642.9|13643.5|13642.6|13644.9|13644|13642.6|13641.7|115
1750873200000|2025-06-25 17:40:00|13643.6|13642.7|13644.4|13643.5|13644.4|13643.5|13640.6|13639.7|133
1750873500000|2025-06-25 17:45:00|13644.5|13643.6|13645.4|13644.5|13645.9|13645|13642.7|13641.8|122
1750873800000|2025-06-25 17:50:00|13645.8|13644.9|13646.6|13645.7|13649.4|13648.5|13645.3|13644.4|161
1750874100000|2025-06-25 17:55:00|13646.2|13645.3|13650|13649.1|13650.7|13649.8|13646.2|13645.3|186
1750874400000|2025-06-25 18:00:00|13650.2|13649.3|13649|13648.1|13652|13651.1|13647.6|13646.5|127
1750874700000|2025-06-25 18:05:00|13649.1|13648.2|13648.2|13647.3|13650.1|13649.2|13647.4|13646.5|70
1750875000000|2025-06-25 18:10:00|13648.4|13647.5|13649|13648.1|13649.3|13648.4|13648.4|13647.5|65
1750875300000|2025-06-25 18:15:00|13649.5|13648.6|13650.6|13649.7|13651.3|13650.4|13649.3|13648.4|101
1750875600000|2025-06-25 18:20:00|13650.4|13649.5|13652.5|13651.6|13653.3|13652.4|13649.9|13648.6|151
1750875900000|2025-06-25 18:25:00|13652.4|13651.5|13653.1|13652.2|13653.1|13652.2|13650.4|13649.5|88
1750876200000|2025-06-25 18:30:00|13653.2|13652.3|13655.8|13654.9|13657|13655.7|13652.2|13651.3|130
1750876500000|2025-06-25 18:35:00|13655.9|13655|13656.7|13655.8|13658.2|13657.3|13654.7|13653.8|91
1750876800000|2025-06-25 18:40:00|13656.8|13655.9|13656.8|13655.9|13660.4|13659.5|13655.5|13654.5|168
1750877100000|2025-06-25 18:45:00|13656.7|13655.8|13660.4|13659.5|13660.6|13659.7|13656.6|13655.7|95
1750877400000|2025-06-25 18:50:00|13659.8|13658.9|13660|13659.1|13663.3|13662.4|13659.8|13658.9|104
1750877700000|2025-06-25 18:55:00|13659.3|13658.4|13663.7|13662.8|13663.8|13662.9|13659.3|13658.4|126
1750878000000|2025-06-25 19:00:00|13663.6|13662.7|13666.3|13665.4|13669.4|13668.5|13663.6|13662.7|198
1750878300000|2025-06-25 19:05:00|13666.2|13665.3|13664.4|13663.5|13668.1|13667.2|13664.1|13663.2|157
1750878600000|2025-06-25 19:10:00|13664.3|13663.4|13669.1|13668.2|13669.3|13668.4|13662.7|13661.8|199
1750878900000|2025-06-25 19:15:00|13669.2|13668.3|13669.2|13668.3|13669.5|13668.6|13667.6|13666.7|122
1750879200000|2025-06-25 19:20:00|13669.7|13668.2|13671.8|13670.9|13671.8|13670.9|13667.7|13666.8|99
1750879500000|2025-06-25 19:25:00|13671.9|13671|13671|13670.1|13672.4|13671.3|13668.5|13667.6|86
1750879800000|2025-06-25 19:30:00|13671.1|13670.2|13669.7|13668.8|13671.5|13670.6|13668.2|13667.3|108
1750880100000|2025-06-25 19:35:00|13669.6|13668.7|13668|13667.1|13669.8|13668.9|13667.6|13666.7|60
1750880400000|2025-06-25 19:40:00|13667.9|13667|13670.7|13669.8|13670.7|13669.8|13667.4|13666.5|128
1750880700000|2025-06-25 19:45:00|13670.2|13669.3|13670|13669.1|13671.6|13670.7|13669.9|13669|150
1750881000000|2025-06-25 19:50:00|13670.1|13669.2|13667.2|13666.3|13670.2|13669.3|13667|13666.1|134
1750881300000|2025-06-25 19:55:00|13667.4|13666.5|13666.2|13665.3|13667.4|13666.5|13663.3|13662.4|163
1750881600000|2025-06-25 20:00:00|13666.3|13665.4|13667.5|13666.6|13668.5|13667.6|13664.7|13663.8|159
1750881900000|2025-06-25 20:05:00|13667.6|13666.1|13666.3|13664.8|13668|13666.9|13665.5|13664|76
1750882200000|2025-06-25 20:10:00|13666.2|13664.7|13663.2|13662.3|13666.4|13665|13662.2|13661.3|64
1750882500000|2025-06-25 20:15:00|13663.1|13662.2|13662.6|13661.7|13664.3|13663.4|13660.7|13659.8|47
1750882800000|2025-06-25 20:20:00|13662.5|13661.6|13663|13662.1|13664.7|13663.8|13662.1|13660.6|63
1750883100000|2025-06-25 20:25:00|13663.1|13662.2|13661.5|13660.6|13663.6|13662.7|13661.5|13660.6|42
1750883400000|2025-06-25 20:30:00|13661.4|13660.5|13664.1|13662.6|13664.1|13662.7|13661|13659.5|76
1750883700000|2025-06-25 20:35:00|13662.7|13661.2|13663.6|13662.7|13664.3|13663.4|13662.1|13660.8|80
1750884000000|2025-06-25 20:40:00|13663.8|13662.9|13664.3|13662.8|13664.9|13664|13663.8|13662.7|40
1750884300000|2025-06-25 20:45:00|13664.2|13662.7|13662.8|13661.3|13664.7|13663.2|13662.5|13661|98
1750884600000|2025-06-25 20:50:00|13662.6|13661.1|13665.3|13664.4|13666.2|13664.7|13662|13660.9|128
1750884900000|2025-06-25 20:55:00|13666|13664.2|13668|13657.3|13668|13664.9|13664.6|13657.3|245
1750885200000|2025-06-25 21:00:00|13667.8|13655.9|13660.3|13648.4|13668.3|13656.4|13659.8|13647.9|17
1750885500000|2025-06-25 21:05:00|13661.4|13649.5|13661.1|13649.2|13663.8|13651.9|13659.7|13647.8|9
1750885800000|2025-06-25 21:10:00|13662.4|13650.5|13662.7|13650.8|13662.7|13650.8|13662.4|13650.5|6
1750886100000|2025-06-25 21:15:00|13662.6|13650.7|13662.3|13650.4|13664.3|13652.4|13662.3|13650.4|9
1750886400000|2025-06-25 21:20:00|13662.2|13650.3|13663.2|13651.3|13663.2|13651.3|13662|13650.1|21
1750886700000|2025-06-25 21:25:00|13663.5|13651.6|13664|13652.1|13664.4|13652.5|13661.9|13650|18
1750887000000|2025-06-25 21:30:00|13664.3|13652.4|13664.5|13652.6|13664.8|13652.9|13663.8|13651.9|16
1750887300000|2025-06-25 21:35:00|13664.4|13652.5|13665.8|13653.9|13665.8|13653.9|13664.4|13652.5|8
1750887600000|2025-06-25 21:40:00|13666.1|13654.2|13665|13653.1|13666.2|13654.3|13665|13653.1|6
1750887900000|2025-06-25 21:45:00|13664.7|13652.8|13665.4|13653.5|13666|13654.1|13664.7|13652.8|19
1750888200000|2025-06-25 21:50:00|13665.7|13653.8|13665.6|13653.7|13665.9|13654|13664.9|13653|49
1750888500000|2025-06-25 21:55:00|13665.5|13653.6|13666.3|13654.4|13666.3|13654.4|13664.5|13652.6|97
1750888800000|2025-06-25 22:00:00|13666|13654.1|13664.2|13659.4|13667.3|13659.4|13664.1|13652.3|51
1750889100000|2025-06-25 22:05:00|13663.9|13660|13663|13659.3|13664.1|13660.3|13662.8|13658.6|24
1750889400000|2025-06-25 22:10:00|13663.3|13659.5|13664|13662.5|13664.8|13662.5|13663.3|13659.5|29
1750889700000|2025-06-25 22:15:00|13664.1|13662.6|13664.1|13662.6|13664.4|13662.9|13663.2|13661.7|47
1750890000000|2025-06-25 22:20:00|13663.9|13662.4|13666.3|13664.8|13666.3|13664.8|13663.6|13662.1|44
1750890300000|2025-06-25 22:25:00|13667.1|13664|13665.1|13663.6|13667.1|13664.6|13664.7|13663|39
1750890600000|2025-06-25 22:30:00|13665.2|13663.7|13666.6|13665.1|13666.6|13665.1|13664.4|13662.9|31
1750890900000|2025-06-25 22:35:00|13666.5|13665|13666.9|13665.4|13668.2|13666.5|13666.5|13665|37
1750891200000|2025-06-25 22:40:00|13667.2|13665.7|13668.2|13665.8|13668.3|13666.5|13665.9|13664.4|33
1750891500000|2025-06-25 22:45:00|13667.2|13665.7|13667|13665.5|13667.4|13665.9|13666.2|13664.7|41
1750891800000|2025-06-25 22:50:00|13668|13665.7|13667.2|13665.7|13668|13666.1|13666.5|13664.8|33
1750892100000|2025-06-25 22:55:00|13667.5|13666|13667.3|13665|13667.7|13666.2|13666.9|13665|33
1750892400000|2025-06-25 23:00:00|13667.1|13665.8|13675.9|13675|13677.3|13676.4|13667|13665.6|155
1750892700000|2025-06-25 23:05:00|13675.5|13674.6|13676.3|13675.4|13677.2|13676|13673.9|13672.7|78
1750893000000|2025-06-25 23:10:00|13676.4|13675.5|13679.9|13678.4|13680.7|13679.2|13676.3|13675.4|107
1750893300000|2025-06-25 23:15:00|13680|13678.5|13680.1|13678.6|13680.3|13678.8|13675.9|13674.8|153
1750893600000|2025-06-25 23:20:00|13680.2|13678.7|13677.6|13676.7|13680.3|13678.8|13677.1|13676.2|96
1750893900000|2025-06-25 23:25:00|13677.7|13676.8|13679.3|13677.8|13680.9|13679.4|13677.7|13676.8|126
1750894200000|2025-06-25 23:30:00|13679.2|13677.7|13685.7|13684.2|13685.8|13684.3|13679.2|13677.7|65
1750894500000|2025-06-25 23:35:00|13684.9|13683.4|13686.1|13684.6|13688|13686.5|13682.6|13681.6|139
1750894800000|2025-06-25 23:40:00|13686.3|13684.8|13685.6|13684.7|13687.9|13685.7|13684.9|13683.4|109
1750895100000|2025-06-25 23:45:00|13685.3|13684.4|13687.3|13686.4|13688.3|13687.4|13684.7|13683.8|71
1750895400000|2025-06-25 23:50:00|13687.2|13686.3|13692.1|13691.2|13692.7|13691.8|13685.8|13684.9|98
1750895700000|2025-06-25 23:55:00|13691.8|13690.9|13691.5|13690|13692.9|13691.5|13690.9|13690|89
1750896000000|2025-06-26 00:00:00|13691.7|13690.2|13696.3|13694.8|13696.5|13695.6|13690.5|13689|169
1750896300000|2025-06-26 00:05:00|13696.5|13695|13694.5|13693.6|13696.7|13695.7|13694.5|13693.5|156
1750896600000|2025-06-26 00:10:00|13694.4|13693.5|13693.9|13693|13695.5|13694.5|13692.4|13691.1|111
1750896900000|2025-06-26 00:15:00|13694.1|13693.2|13693.7|13692.8|13696|13695.1|13692.6|13691.3|126
1750897200000|2025-06-26 00:20:00|13693.6|13692.7|13692.6|13691.7|13695.2|13694.3|13692.6|13691.3|77
1750897500000|2025-06-26 00:25:00|13692.7|13691.8|13693.7|13692.8|13694.9|13693.4|13692.5|13691.6|97
1750897800000|2025-06-26 00:30:00|13693.9|13692.4|13691.8|13690.9|13695.6|13694.4|13691.7|13690.5|107
1750898100000|2025-06-26 00:35:00|13691.9|13691|13693|13692.1|13693.5|13692.3|13690.8|13689.6|131
1750898400000|2025-06-26 00:40:00|13693.1|13692.2|13694|13693.1|13695.6|13694.6|13693.1|13692.2|69
1750898700000|2025-06-26 00:45:00|13693.7|13692.8|13693|13692.1|13695|13693.6|13692.3|13691.4|70
1750899000000|2025-06-26 00:50:00|13693.5|13692|13689.2|13688.3|13693.5|13692.2|13688.5|13687.6|178
1750899300000|2025-06-26 00:55:00|13688.4|13687.5|13690.4|13689.5|13691.1|13690.2|13688.4|13687.5|101
1750899600000|2025-06-26 01:00:00|13690.5|13689.6|13686.1|13685.2|13690.5|13689.6|13685.1|13684.2|91
1750899900000|2025-06-26 01:05:00|13686.2|13685.3|13683.1|13681.6|13687.4|13686.5|13682.7|13681.2|118
1750900200000|2025-06-26 01:10:00|13683.6|13681.4|13683.6|13682.7|13686.2|13685.1|13682.9|13681.4|181
1750900500000|2025-06-26 01:15:00|13683.5|13682.6|13682.2|13680.7|13684.9|13683.7|13681.6|13680.3|158
1750900800000|2025-06-26 01:20:00|13682.4|13680.9|13679.3|13678.4|13682.8|13681.5|13678.9|13677.5|162
1750901100000|2025-06-26 01:25:00|13679.4|13678.5|13683|13681.5|13683.1|13681.6|13678|13677.1|131
1750901400000|2025-06-26 01:30:00|13682.9|13681.4|13683.2|13682.3|13684.3|13682.9|13682.2|13680.8|144
1750901700000|2025-06-26 01:35:00|13683.1|13682.2|13684.9|13683.4|13685.3|13683.8|13683|13681.7|109
1750902000000|2025-06-26 01:40:00|13684.8|13683.3|13687.4|13686.5|13690.2|13688.7|13684.7|13683.2|239
1750902300000|2025-06-26 01:45:00|13687.5|13686.6|13692.2|13691.3|13693.4|13691.9|13686.6|13685.7|208
1750902600000|2025-06-26 01:50:00|13692.1|13691.2|13692.7|13691.8|13696.1|13694.8|13691.2|13690.3|183
1750902900000|2025-06-26 01:55:00|13693.2|13691.7|13693.3|13691.8|13694.3|13692.8|13692.2|13691.3|131
1750903200000|2025-06-26 02:00:00|13693.4|13691.9|13693.5|13692.6|13694.5|13693|13691.6|13690.7|144
1750903500000|2025-06-26 02:05:00|13693.6|13692.7|13693.4|13691.2|13696|13694.6|13693.4|13691.2|157
1750903800000|2025-06-26 02:10:00|13693.2|13691|13693.2|13691.7|13694.6|13692.6|13692.2|13690.7|304
1750904100000|2025-06-26 02:15:00|13693|13691.5|13691.7|13690.2|13694.2|13692.7|13691.1|13690.1|121
1750904400000|2025-06-26 02:20:00|13691.1|13690|13695.5|13694.6|13696.7|13695.3|13690.1|13689.2|132
1750904700000|2025-06-26 02:25:00|13695.6|13694.7|13697.7|13696.8|13698.4|13696.9|13695.6|13694.7|177
1750905000000|2025-06-26 02:30:00|13698.1|13696.6|13697.2|13696.3|13700.1|13697.4|13696.2|13694.1|120
1750905300000|2025-06-26 02:35:00|13697.4|13696.5|13698.9|13697.4|13700.1|13699|13697.1|13696.2|90
1750905600000|2025-06-26 02:40:00|13698.8|13697.3|13699|13698.1|13699.8|13698.9|13697.1|13696.2|99
1750905900000|2025-06-26 02:45:00|13698.9|13698|13704|13702.5|13705|13703.5|13698.9|13698|133
1750906200000|2025-06-26 02:50:00|13703.8|13702.3|13706.2|13705.3|13709|13707.7|13703.3|13702.2|176
1750906500000|2025-06-26 02:55:00|13706.1|13705.2|13707.5|13706|13710|13708.6|13702.5|13701.6|200
1750906800000|2025-06-26 03:00:00|13707.8|13706.3|13713.6|13712.1|13713.7|13712.2|13706.7|13705.5|235
1750907100000|2025-06-26 03:05:00|13713.7|13712.2|13714.6|13713.7|13726|13724.7|13713|13711.5|486
1750907400000|2025-06-26 03:10:00|13714.9|13714|13710.8|13709.3|13717.7|13716.2|13710.5|13709.2|324
1750907700000|2025-06-26 03:15:00|13710.9|13709.4|13717.9|13716.4|13718.3|13716.7|13710.9|13709.4|200
1750908000000|2025-06-26 03:20:00|13718|13716.5|13717.2|13716.3|13719.4|13717.9|13715|13713.5|256
1750908300000|2025-06-26 03:25:00|13717.7|13716.2|13711.3|13710.4|13718.2|13716.7|13711.3|13710.1|138
1750908600000|2025-06-26 03:30:00|13711.2|13710.3|13707.7|13706.8|13711.6|13710.7|13707.7|13706.5|174
1750908900000|2025-06-26 03:35:00|13708.3|13706.7|13708.2|13706.7|13711.8|13710.3|13706.4|13705.5|212
1750909200000|2025-06-26 03:40:00|13708.7|13707.2|13712.5|13711|13712.8|13711.4|13707.6|13706.1|155
1750909500000|2025-06-26 03:45:00|13712.6|13711.1|13711.3|13710.4|13712.7|13711.2|13710.1|13708.6|90
1750909800000|2025-06-26 03:50:00|13711.4|13710.5|13711.9|13710.4|13714.9|13713.6|13711.4|13710.4|136
1750910100000|2025-06-26 03:55:00|13712.2|13710.7|13712.6|13711.1|13714.1|13712.7|13710.8|13709.9|260
1750910400000|2025-06-26 04:00:00|13712.3|13711.4|13705.4|13704.5|13712.5|13711.4|13704.6|13703.3|219
1750910700000|2025-06-26 04:05:00|13705.3|13704.4|13703.5|13702|13706.8|13705.3|13701.9|13701|187
1750911000000|2025-06-26 04:10:00|13703.3|13702.4|13702.8|13701.3|13704|13703|13700.4|13699.1|217
1750911300000|2025-06-26 04:15:00|13702.6|13701.1|13703|13700.2|13703.2|13701.1|13701.2|13698.9|376
1750911600000|2025-06-26 04:20:00|13702.3|13699.6|13701.6|13700.1|13705.4|13703.9|13701.1|13699.5|292
1750911900000|2025-06-26 04:25:00|13701.7|13700.2|13703.3|13701.8|13703.8|13702.9|13699.9|13698.4|97
1750912200000|2025-06-26 04:30:00|13703.4|13701.9|13704|13703.1|13705.5|13704.6|13703|13701.5|93
1750912500000|2025-06-26 04:35:00|13703.9|13703|13704.1|13703.2|13704.7|13703.8|13703.1|13701.6|84
1750912800000|2025-06-26 04:40:00|13704.2|13703.3|13701.1|13699.6|13704.2|13703.3|13700.8|13699.3|101
1750913100000|2025-06-26 04:45:00|13701.2|13699.7|13699.7|13698.8|13701.3|13700.2|13699.3|13697.8|56
1750913400000|2025-06-26 04:50:00|13699.8|13698.2|13701.2|13699.7|13701.4|13700.5|13699.5|13698|67
1750913700000|2025-06-26 04:55:00|13701|13699.5|13700.6|13699.1|13701.1|13700|13698.8|13696.8|105
1750914000000|2025-06-26 05:00:00|13700.1|13698.6|13697.7|13696.8|13700.6|13699.2|13697.6|13696.1|101
1750914300000|2025-06-26 05:05:00|13697.5|13696.6|13700.8|13699.3|13700.9|13699.8|13697.1|13696.2|134
1750914600000|2025-06-26 05:10:00|13700.7|13699.2|13703.6|13702.1|13705.2|13704.3|13700.7|13699.2|117
1750914900000|2025-06-26 05:15:00|13703.7|13702.2|13705.5|13704.6|13706.6|13705.1|13703.7|13702.2|93
1750915200000|2025-06-26 05:20:00|13705.4|13704.5|13705.8|13704.9|13707.7|13706.2|13705.2|13704.3|124
1750915500000|2025-06-26 05:25:00|13706.5|13705|13706.3|13703.8|13706.9|13705.4|13703.9|13702.9|222
1750915800000|2025-06-26 05:30:00|13706.4|13703.6|13703.6|13702.1|13707.9|13705.7|13703.6|13702|278
1750916100000|2025-06-26 05:35:00|13703.9|13701.8|13701.5|13700.6|13705|13703.2|13700.1|13698.6|129
1750916400000|2025-06-26 05:40:00|13701.6|13700.7|13700|13698.5|13701.9|13701|13699|13697.8|109
1750916700000|2025-06-26 05:45:00|13700.3|13698.8|13702.7|13701.8|13703|13701.9|13699.6|13698.2|105
1750917000000|2025-06-26 05:50:00|13702.8|13701.9|13709.3|13707.8|13709.3|13707.8|13702.7|13701.7|145
1750917300000|2025-06-26 05:55:00|13709.2|13707.7|13709.9|13709|13712.4|13711.2|13708.5|13707.6|210
1750917600000|2025-06-26 06:00:00|13710.2|13709.3|13706.7|13705.8|13713.3|13711.8|13706.6|13705.5|264
1750917900000|2025-06-26 06:05:00|13706.9|13706|13702.3|13700.8|13706.9|13706|13701.4|13699.9|282
1750918200000|2025-06-26 06:10:00|13702.9|13701.4|13704.9|13704|13712.2|13709.3|13701.6|13700.1|476
1750918500000|2025-06-26 06:15:00|13704.6|13703.7|13702.9|13702|13705.1|13704.2|13698.8|13697.6|247
1750918800000|2025-06-26 06:20:00|13702.8|13701.9|13703.9|13703|13709.5|13708|13701.1|13700.2|235
1750919100000|2025-06-26 06:25:00|13703.7|13702.8|13703.5|13702.6|13706.4|13705.5|13701.5|13700.6|201
1750919400000|2025-06-26 06:30:00|13703.4|13702.5|13704.6|13703.7|13706.8|13705.9|13700.2|13699.3|212
1750919700000|2025-06-26 06:35:00|13704.7|13703.8|13707.8|13706.9|13708|13707.1|13700.6|13699.7|182
1750920000000|2025-06-26 06:40:00|13707.2|13706.3|13708.9|13708|13711.5|13710.6|13706.7|13705.8|211
1750920300000|2025-06-26 06:45:00|13708.7|13707.8|13709.1|13708.2|13712.7|13711.8|13708.6|13707.7|225
1750920600000|2025-06-26 06:50:00|13708.7|13707.8|13713.6|13712.1|13714.4|13713.5|13707.5|13706|224
1750920900000|2025-06-26 06:55:00|13713.5|13712|13720.5|13719|13720.6|13719.1|13713.2|13712|294
1750921200000|2025-06-26 07:00:00|13720.4|13718.9|13722.3|13721.4|13726|13724.8|13719.6|13718.7|307
1750921500000|2025-06-26 07:05:00|13722.2|13721.3|13730.5|13727.5|13731.1|13728.4|13720.2|13719.2|266
1750921800000|2025-06-26 07:10:00|13730.2|13727.2|13733.4|13731.9|13733.9|13732.4|13725.9|13724|505
1750922100000|2025-06-26 07:15:00|13733.3|13731.8|13738.6|13734|13741|13740.1|13730.3|13729.4|563
1750922400000|2025-06-26 07:20:00|13738.1|13733.9|13736.3|13734.8|13740.5|13738.9|13734.5|13731.9|565
1750922700000|2025-06-26 07:25:00|13735.7|13734.9|13728.4|13725.2|13736|13735.1|13726.8|13724.8|556
1750923000000|2025-06-26 07:30:00|13728.7|13725.8|13724.2|13723.3|13730.3|13728.6|13723.3|13722.4|425
1750923300000|2025-06-26 07:35:00|13724|13723.1|13721.5|13720.6|13726.4|13725.5|13720.8|13719.9|331
1750923600000|2025-06-26 07:40:00|13721.8|13720.9|13730.4|13729.5|13731.1|13729.6|13721.2|13720.3|352
1750923900000|2025-06-26 07:45:00|13730.5|13729.6|13736|13734.5|13736.2|13735.2|13730.5|13729.6|380
1750924200000|2025-06-26 07:50:00|13736.1|13734.6|13735.5|13734|13741.3|13740.4|13733.6|13732.7|382
1750924500000|2025-06-26 07:55:00|13735.2|13733.7|13737.1|13736.2|13737.1|13736.2|13733|13732.1|370
1750924800000|2025-06-26 08:00:00|13737.2|13736.3|13744.8|13743.9|13745.6|13744.7|13734.3|13733.4|415
1750925100000|2025-06-26 08:05:00|13744.9|13744|13749.7|13748.8|13752.5|13751.6|13744.8|13743.9|394
1750925400000|2025-06-26 08:10:00|13749.8|13748.9|13754.1|13753.2|13754.3|13753.4|13746.1|13744.6|440
1750925700000|2025-06-26 08:15:00|13754.6|13753.1|13754.3|13753.4|13756.3|13754.8|13750.2|13749.3|406
1750926000000|2025-06-26 08:20:00|13754.4|13753.5|13754.4|13753.5|13755.6|13754.7|13750.6|13749.6|301
1750926300000|2025-06-26 08:25:00|13753.8|13752.9|13753.2|13752.3|13756.6|13755.7|13752.7|13751.4|390
1750926600000|2025-06-26 08:30:00|13753|13752.1|13763.2|13762.3|13763.8|13762.9|13751.6|13750.4|429
1750926900000|2025-06-26 08:35:00|13763|13762.1|13761.3|13760.4|13765.8|13764.9|13759.1|13758.2|384
1750927200000|2025-06-26 08:40:00|13761.2|13760.3|13759.2|13758.3|13764.5|13763.6|13756.6|13755.6|384
1750927500000|2025-06-26 08:45:00|13759.3|13758.4|13758|13757.1|13759.5|13758.6|13753.8|13752.7|382
1750927800000|2025-06-26 08:50:00|13757.9|13757|13752.5|13751.6|13759.6|13758.7|13750.3|13749.4|388
1750928100000|2025-06-26 08:55:00|13752.6|13751.7|13750.6|13749.7|13754.2|13753.3|13750.1|13749.1|386
1750928400000|2025-06-26 09:00:00|13750.5|13749.6|13748.5|13747.6|13752.7|13751.2|13747.8|13746.9|310
1750928700000|2025-06-26 09:05:00|13748.6|13747.7|13750.3|13749.4|13750.5|13749.6|13747.3|13746.4|280
1750929000000|2025-06-26 09:10:00|13750.6|13749.7|13745|13744.1|13751|13750.1|13745|13744.1|333
1750929300000|2025-06-26 09:15:00|13745.2|13744.3|13744.3|13743.4|13748.5|13747.1|13743.6|13742.5|345
1750929600000|2025-06-26 09:20:00|13743.8|13742.9|13738.8|13737.9|13745|13743.7|13738.6|13737.7|477
1750929900000|2025-06-26 09:25:00|13738.9|13738|13739.7|13738.8|13740.6|13739.1|13734.9|13733.4|397
1750930200000|2025-06-26 09:30:00|13739.8|13738.9|13745.6|13744.7|13746.4|13745.1|13739.1|13738.2|434
1750930500000|2025-06-26 09:35:00|13744.9|13744|13747.1|13745.6|13750.8|13749.4|13744.3|13743.4|340
1750930800000|2025-06-26 09:40:00|13747.2|13745.7|13751.9|13751|13752.7|13751.8|13746.5|13745|237
1750931100000|2025-06-26 09:45:00|13752|13751.1|13751.4|13750.5|13754.6|13753.7|13751.2|13750.2|260
1750931400000|2025-06-26 09:50:00|13751.3|13750.4|13746.5|13745.6|13751.6|13750.7|13742.8|13741.9|316
1750931700000|2025-06-26 09:55:00|13746.6|13745.7|13745.3|13743.8|13746.9|13746|13742.2|13741.3|293
1750932000000|2025-06-26 10:00:00|13745|13743.5|13742.1|13741.2|13747.1|13745.6|13740.5|13739.6|281
1750932300000|2025-06-26 10:05:00|13741.6|13740.7|13740.3|13739.4|13743.2|13742.3|13737|13736.1|238
1750932600000|2025-06-26 10:10:00|13740.1|13739.2|13741.3|13740.4|13743.1|13742.1|13740|13738.8|301
1750932900000|2025-06-26 10:15:00|13741.5|13740.6|13744.4|13743.5|13745.2|13743.9|13739.5|13738.6|251
1750933200000|2025-06-26 10:20:00|13744.3|13743.4|13746.3|13745.4|13747.8|13746.9|13743.9|13743|284
1750933500000|2025-06-26 10:25:00|13746.2|13745.3|13748|13747.1|13751.5|13750.6|13746|13744.7|231
1750933800000|2025-06-26 10:30:00|13748.1|13747.2|13744.7|13743.8|13751.2|13749.7|13744|13743.1|273
1750934100000|2025-06-26 10:35:00|13744.8|13743.9|13742.8|13741.9|13745|13744.1|13740.8|13739.9|221
1750934400000|2025-06-26 10:40:00|13742.7|13741.8|13740.2|13739.3|13743.5|13742.6|13739.7|13738.8|278
1750934700000|2025-06-26 10:45:00|13740|13739.1|13739.4|13738.5|13744.8|13743.9|13739.1|13738.2|239
1750935000000|2025-06-26 10:50:00|13739.1|13738.2|13740|13739.1|13740.3|13739.4|13737.1|13736.2|268
1750935300000|2025-06-26 10:55:00|13739.8|13738.9|13729.6|13728.1|13740|13739.1|13729.4|13728.1|326
1750935600000|2025-06-26 11:00:00|13729.8|13728.3|13723.5|13722.6|13730.1|13729.2|13723.1|13722.2|253
1750935900000|2025-06-26 11:05:00|13723.4|13722.5|13722.2|13721.3|13725.3|13724.4|13721.3|13720.4|253
1750936200000|2025-06-26 11:10:00|13722.3|13721.4|13717.6|13716.7|13722.4|13721.5|13716|13714.7|304
1750936500000|2025-06-26 11:15:00|13717.5|13716.6|13716.6|13715.7|13720.3|13718.8|13715.9|13714.4|265
1750936800000|2025-06-26 11:20:00|13716.5|13715.6|13711.9|13711|13716.8|13715.9|13709.1|13708|267
1750937100000|2025-06-26 11:25:00|13711.5|13710.6|13711.4|13710.5|13711.9|13711|13706.7|13705.4|263
1750937400000|2025-06-26 11:30:00|13711.5|13710.6|13713.2|13712.3|13714.7|13713.2|13710.7|13709.8|300
1750937700000|2025-06-26 11:35:00|13713.4|13712.5|13701.2|13700.3|13714.3|13713.4|13700.5|13699.4|263
1750938000000|2025-06-26 11:40:00|13701.5|13700.6|13701.3|13700.4|13707.6|13706.4|13700.8|13699.9|216
1750938300000|2025-06-26 11:45:00|13701.4|13700.5|13703.2|13702.3|13705.9|13704.6|13700.6|13699.7|258
1750938600000|2025-06-26 11:50:00|13703.6|13702.7|13707.4|13706.5|13707.4|13706.5|13703.5|13702.6|245
1750938900000|2025-06-26 11:55:00|13707.5|13706.6|13708.5|13707.6|13709.2|13708.2|13706.2|13705.3|195
1750939200000|2025-06-26 12:00:00|13708.4|13706.9|13705.1|13704.2|13711|13710.1|13703.9|13703|279
1750939500000|2025-06-26 12:05:00|13705|13704.1|13702.2|13700.7|13706.9|13705.4|13701.3|13700|303
1750939800000|2025-06-26 12:10:00|13702.4|13700.9|13705.3|13704.4|13707.8|13706.3|13701.9|13700.8|791
1750940100000|2025-06-26 12:15:00|13705.2|13704.3|13712.8|13711.9|13713.5|13712.6|13704.8|13703.9|1364
1750940400000|2025-06-26 12:20:00|13712.7|13711.8|13717.2|13716.3|13717.4|13716.5|13710.8|13709.9|1516
1750940700000|2025-06-26 12:25:00|13717.1|13716.2|13721.4|13716.9|13722.7|13720.2|13716.4|13715.5|1309
1750941000000|2025-06-26 12:30:00|13722|13716.5|13704.9|13704|13725.4|13721.4|13700.7|13699.2|1711
1750941300000|2025-06-26 12:35:00|13705|13704.1|13712.3|13711.4|13713.3|13712.2|13699.9|13698.4|1713
1750941600000|2025-06-26 12:40:00|13712.5|13711.6|13727|13726.1|13727.2|13726.3|13706.5|13705.5|1813
1750941900000|2025-06-26 12:45:00|13726.9|13726|13724.5|13723.6|13729.2|13728.3|13720.4|13719.5|1711
1750942200000|2025-06-26 12:50:00|13724.6|13723.7|13716.7|13715.8|13725.5|13724.6|13716.2|13715.3|1711
1750942500000|2025-06-26 12:55:00|13716.5|13715.6|13718.6|13717.7|13721.9|13720.4|13711.1|13710.2|1665
1750942800000|2025-06-26 13:00:00|13718.8|13717.9|13716|13715.1|13725.1|13724.2|13714.4|13713.5|1720
1750943100000|2025-06-26 13:05:00|13715.7|13714.8|13711.8|13710.9|13715.7|13714.8|13708|13707|1676
1750943400000|2025-06-26 13:10:00|13711.6|13710.7|13715.1|13714.2|13718.2|13716.7|13708.9|13708|1538
1750943700000|2025-06-26 13:15:00|13714.9|13714|13720.2|13717.5|13721.4|13718.8|13711.5|13710.6|1600
1750944000000|2025-06-26 13:20:00|13720.1|13717.8|13723.2|13722.3|13726.6|13725.3|13720|13717.4|1931
1750944300000|2025-06-26 13:25:00|13723.3|13722.4|13729.9|13728.4|13731.8|13730.8|13722.8|13721.7|1676
1750944600000|2025-06-26 13:30:00|13730.3|13728.8|13725.3|13724.4|13730.8|13729.7|13723.3|13722.2|1691
1750944900000|2025-06-26 13:35:00|13725.2|13724.3|13724.5|13723.6|13729|13728.1|13723.2|13722.3|633
1750945200000|2025-06-26 13:40:00|13724.1|13723.2|13731.2|13730.3|13731.4|13730.5|13722.9|13721.5|384
1750945500000|2025-06-26 13:45:00|13731.3|13730.4|13735|13733.5|13737.4|13736.5|13731.2|13730.1|506
1750945800000|2025-06-26 13:50:00|13735.3|13733.8|13736.8|13735.9|13737.7|13736.8|13732.3|13730.9|379
1750946100000|2025-06-26 13:55:00|13736.7|13735.8|13741.6|13740.7|13742.5|13741.6|13736.3|13735.2|264
1750946400000|2025-06-26 14:00:00|13741.8|13740.9|13729.1|13728.2|13742.1|13741.2|13728.1|13726.6|514
1750946700000|2025-06-26 14:05:00|13729.9|13729|13736|13735.1|13738.3|13737.2|13728.1|13726.9|414
1750947000000|2025-06-26 14:10:00|13734.9|13734|13740.7|13739.8|13741|13740.1|13731.6|13730.7|499
1750947300000|2025-06-26 14:15:00|13741|13740.1|13740.9|13740|13747.5|13746.5|13740.7|13739.8|617
1750947600000|2025-06-26 14:20:00|13740.8|13739.9|13736.7|13735.8|13741.1|13739.9|13733.5|13732.4|531
1750947900000|2025-06-26 14:25:00|13736.8|13735.9|13739.1|13738.2|13743.8|13742.7|13736.8|13735.9|670
1750948200000|2025-06-26 14:30:00|13739|13738.1|13739.3|13736.5|13748.9|13748|13737.6|13735.8|658
1750948500000|2025-06-26 14:35:00|13739.2|13736.6|13738.7|13737.2|13746|13745.1|13737.3|13734.6|641
1750948800000|2025-06-26 14:40:00|13738.6|13737.7|13747.7|13746.8|13749.8|13748.9|13737.4|13736.5|466
1750949100000|2025-06-26 14:45:00|13747.8|13746.9|13753.3|13752.4|13754|13753|13745.9|13745|438
1750949400000|2025-06-26 14:50:00|13753.2|13752.3|13741.6|13740.1|13754.3|13753.4|13741.1|13738.6|807
1750949700000|2025-06-26 14:55:00|13740.2|13738.7|13732.6|13731.7|13740.2|13738.7|13731.4|13730.5|684
1750950000000|2025-06-26 15:00:00|13732.5|13731.6|13738.2|13737.3|13738.2|13737.3|13732.3|13731.4|562
1750950300000|2025-06-26 15:05:00|13738|13737.1|13733.1|13732.2|13738.5|13737.4|13731.3|13729.8|401
1750950600000|2025-06-26 15:10:00|13732.9|13731.6|13731.4|13730.5|13733.1|13732.2|13725.6|13724.7|512
1750950900000|2025-06-26 15:15:00|13731.3|13730.4|13732.6|13731.7|13733.8|13732.9|13730.2|13728.9|449
1750951200000|2025-06-26 15:20:00|13732.7|13731.8|13734.6|13733.7|13735.6|13734.7|13730|13728.5|387
1750951500000|2025-06-26 15:25:00|13734.5|13733.6|13731.9|13731|13735.6|13734.2|13730.2|13729.2|398
1750951800000|2025-06-26 15:30:00|13732.2|13731.3|13738.7|13737.8|13739.3|13738.4|13731.2|13730.3|376
1750952100000|2025-06-26 15:35:00|13738.8|13737.9|13744.3|13743.4|13744.4|13743.5|13737.2|13736.3|323
1750952400000|2025-06-26 15:40:00|13744.2|13743.3|13745.2|13744.3|13748.1|13747.2|13743.9|13743|314
1750952700000|2025-06-26 15:45:00|13745.1|13744.2|13745.1|13744.2|13746.9|13746|13743.4|13742.5|308
1750953000000|2025-06-26 15:50:00|13745|13744.1|13750.7|13749.2|13753.3|13751.8|13745|13744.1|289
1750953300000|2025-06-26 15:55:00|13750.4|13749.5|13752.2|13751.3|13753.3|13752.4|13749.3|13747.9|226
1750953600000|2025-06-26 16:00:00|13752.3|13751.4|13750.6|13749.7|13753.8|13752.9|13750.3|13748.8|199
1750953900000|2025-06-26 16:05:00|13750.7|13749.8|13747.8|13746.9|13753|13751.7|13747.4|13746.5|307
1750954200000|2025-06-26 16:10:00|13747.9|13747|13748.4|13747.5|13749.7|13748.4|13745.9|13745|299
1750954500000|2025-06-26 16:15:00|13748|13747.1|13742.5|13741.6|13748.2|13747.3|13738.3|13737.4|450
1750954800000|2025-06-26 16:20:00|13742.6|13741.7|13749.3|13748.4|13749.7|13748.8|13742.1|13741.2|433
1750955100000|2025-06-26 16:25:00|13749.4|13748.5|13755.2|13753.7|13756.1|13755.2|13748.9|13748|402
1750955400000|2025-06-26 16:30:00|13755.5|13754|13759|13757.5|13762.4|13760.9|13754.9|13753.7|490
1750955700000|2025-06-26 16:35:00|13758.8|13757.3|13769.8|13768.9|13770.2|13769.3|13758.6|13757.1|392
1750956000000|2025-06-26 16:40:00|13770.2|13769.3|13765.7|13764.8|13771.4|13770.5|13764.3|13763.4|291
1750956300000|2025-06-26 16:45:00|13765.5|13764.6|13767.6|13766.7|13768.3|13767.4|13762.2|13761.3|267
1750956600000|2025-06-26 16:50:00|13767.5|13766.6|13761|13760.1|13768.4|13767.5|13760.6|13759.7|287
1750956900000|2025-06-26 16:55:00|13761.5|13760.6|13755.9|13755|13763.1|13762.2|13753.7|13752.8|347
1750957200000|2025-06-26 17:00:00|13755.8|13754.9|13760.9|13760|13761.4|13760.5|13755|13754.1|263
1750957500000|2025-06-26 17:05:00|13761.6|13760.7|13760.2|13759.3|13762.2|13761.3|13758.5|13757.4|214
1750957800000|2025-06-26 17:10:00|13760.3|13759.4|13758.7|13757.2|13760.8|13759.6|13756.7|13755.8|286
1750958100000|2025-06-26 17:15:00|13758.1|13757.3|13757.8|13756.3|13760.1|13758.6|13755.1|13754.2|310
1750958400000|2025-06-26 17:20:00|13757.7|13756.2|13759.3|13757.8|13760.6|13759.7|13756.2|13755|289
1750958700000|2025-06-26 17:25:00|13759.2|13757.7|13759.1|13758.2|13760|13759.1|13756.4|13755.5|277
1750959000000|2025-06-26 17:30:00|13759|13758.1|13758.1|13757.2|13763.6|13762.7|13758|13757.1|300
1750959300000|2025-06-26 17:35:00|13758|13757.1|13758.6|13757.7|13759.9|13758.8|13755.2|13754.3|307
1750959600000|2025-06-26 17:40:00|13758.5|13757.6|13758.5|13757.6|13760.6|13759.1|13757.4|13756.5|294
1750959900000|2025-06-26 17:45:00|13758.6|13757.7|13757.1|13756.2|13760|13759|13756.6|13755.7|214
1750960200000|2025-06-26 17:50:00|13757.5|13756.6|13757.8|13756.9|13760.8|13759.8|13757.4|13756.3|295
1750960500000|2025-06-26 17:55:00|13757.9|13757|13758.6|13757.7|13761.2|13759.7|13757.4|13756.1|254
1750960800000|2025-06-26 18:00:00|13758.4|13757.5|13759.6|13758.7|13759.6|13758.7|13756.7|13755.8|200
1750961100000|2025-06-26 18:05:00|13759.5|13758.6|13758.9|13758|13761.4|13760.5|13757.5|13756.6|180
1750961400000|2025-06-26 18:10:00|13759|13758.1|13758.6|13757.7|13759.8|13758.9|13757.6|13756.7|199
1750961700000|2025-06-26 18:15:00|13758.7|13757.8|13759.4|13758.5|13761.1|13760.2|13756.9|13755.9|215
1750962000000|2025-06-26 18:20:00|13759.5|13758.6|13753.9|13753|13759.5|13758.6|13753.5|13752.3|199
1750962300000|2025-06-26 18:25:00|13753.7|13752.8|13751.6|13750.7|13754.3|13753.4|13750.8|13749.9|220
1750962600000|2025-06-26 18:30:00|13751.5|13750.6|13749.8|13748.9|13751.9|13751|13747.8|13746.9|223
1750962900000|2025-06-26 18:35:00|13749.7|13748.8|13751.7|13750.8|13753.9|13752.4|13749.4|13748.1|281
1750963200000|2025-06-26 18:40:00|13751.6|13750.7|13750.9|13750|13752.5|13751.6|13749.7|13748.7|209
1750963500000|2025-06-26 18:45:00|13750.8|13749.9|13752.4|13751.5|13752.6|13751.7|13748.1|13747.2|190
1750963800000|2025-06-26 18:50:00|13752.3|13751.4|13753.9|13753|13755.1|13754.2|13751.8|13750.9|217
1750964100000|2025-06-26 18:55:00|13753.4|13752.5|13750.6|13748.3|13753.9|13753|13748.7|13746.1|193
1750964400000|2025-06-26 19:00:00|13750.1|13748.6|13746.5|13745.6|13751.2|13748.7|13746.1|13745.2|117
1750964700000|2025-06-26 19:05:00|13746.7|13745.8|13737.7|13736.8|13746.7|13745.8|13737.3|13736.4|231
1750965000000|2025-06-26 19:10:00|13737.5|13736.6|13735.3|13734.4|13738.7|13737.5|13733.3|13732.4|378
1750965300000|2025-06-26 19:15:00|13735.2|13734.3|13731.6|13730.7|13735.4|13734.5|13730|13729.1|294
1750965600000|2025-06-26 19:20:00|13731.4|13730.5|13735.9|13735|13736.8|13735.9|13730.8|13729.9|264
1750965900000|2025-06-26 19:25:00|13735.8|13734.9|13734.2|13732.7|13736.4|13735.5|13733.2|13732.2|250
1750966200000|2025-06-26 19:30:00|13734|13732.5|13733.9|13733|13736.5|13735.4|13732.4|13731.5|297
1750966500000|2025-06-26 19:35:00|13733.7|13732.8|13735.3|13734.4|13735.5|13734.6|13732.1|13731.2|220
1750966800000|2025-06-26 19:40:00|13735.4|13734.5|13734.9|13730.9|13737.1|13735.1|13733.1|13730.5|244
1750967100000|2025-06-26 19:45:00|13734.3|13730.7|13732.8|13731.9|13735.1|13732|13729.2|13725.6|418
1750967400000|2025-06-26 19:50:00|13732.3|13730.8|13734.5|13730.4|13738.3|13735|13732.3|13730.1|424
1750967700000|2025-06-26 19:55:00|13734.3|13730.3|13733.4|13730.3|13736.7|13733.7|13732.1|13728.1|455
1750968000000|2025-06-26 20:00:00|13733.3|13730.2|13729.9|13729|13737|13735.6|13729.6|13728.7|207
1750968300000|2025-06-26 20:05:00|13729.7|13728.8|13730.5|13729.6|13730.5|13729.6|13726.2|13725.3|166
1750968600000|2025-06-26 20:10:00|13730.6|13729.7|13727.4|13726.5|13730.6|13729.7|13727.3|13726.1|158
1750968900000|2025-06-26 20:15:00|13727.5|13726.6|13726.8|13725.9|13727.8|13726.9|13725.7|13724.8|128
1750969200000|2025-06-26 20:20:00|13726.7|13725.8|13724|13723.1|13727.6|13726.1|13724|13723.1|186
1750969500000|2025-06-26 20:25:00|13723.9|13723|13726.2|13724|13727.6|13725.9|13723.2|13722.1|224
1750969800000|2025-06-26 20:30:00|13726.6|13724.2|13725.5|13724.6|13727.4|13725.9|13725|13723.2|424
1750970100000|2025-06-26 20:35:00|13725.4|13724.5|13726.4|13725.5|13726.8|13725.9|13724.8|13723.9|183
1750970400000|2025-06-26 20:40:00|13726.3|13725.4|13728.4|13727.5|13728.7|13727.8|13725.8|13724.8|182
1750970700000|2025-06-26 20:45:00|13728.6|13727.7|13727.9|13727|13729.8|13728.3|13727|13726.1|200
1750971000000|2025-06-26 20:50:00|13727.6|13726.7|13728.3|13726.8|13729.6|13728.5|13727.4|13725.9|342
1750971300000|2025-06-26 20:55:00|13728.6|13726.2|13734.3|13723.2|13734.3|13728.6|13726.8|13722.6|382
1750971600000|2025-06-26 21:00:00|13735.8|13724.7|13737.9|13726|13738|13726.1|13735.8|13724.6|5
1750971900000|2025-06-26 21:05:00|13738.9|13727|13733.1|13721.2|13738.9|13727|13732.3|13720.4|24
1750972200000|2025-06-26 21:10:00|13734|13722.1|13732.7|13720.8|13734.3|13722.4|13731.3|13719.4|40
1750972500000|2025-06-26 21:15:00|13732.8|13720.9|13735.1|13723.2|13735.1|13723.2|13732.6|13720.7|67
1750972800000|2025-06-26 21:20:00|13735|13723.1|13735.7|13723.8|13735.7|13723.8|13732.9|13721|54
1750973100000|2025-06-26 21:25:00|13734.4|13722.5|13735|13723.1|13736.6|13724.7|13734.2|13722.3|52
1750973400000|2025-06-26 21:30:00|13734.7|13722.8|13734.5|13722.6|13736.2|13724.3|13734.4|13722.5|40
1750973700000|2025-06-26 21:35:00|13735.7|13723.8|13735.6|13723.7|13736.8|13724.9|13733.8|13721.9|44
1750974000000|2025-06-26 21:40:00|13734.5|13722.6|13734|13722.1|13736.4|13724.5|13733.6|13721.7|79
1750974300000|2025-06-26 21:45:00|13735.4|13723.5|13734.4|13722.5|13736.5|13724.6|13733.9|13722|66
1750974600000|2025-06-26 21:50:00|13735.2|13723.3|13736|13724.1|13736.1|13724.2|13734.4|13722.5|37
1750974900000|2025-06-26 21:55:00|13735.7|13723.8|13736.3|13724.4|13736.6|13724.7|13734.4|13722.5|28
1750975200000|2025-06-26 22:00:00|13737.9|13726|13729.6|13725.3|13739.6|13727.7|13728.9|13723.9|48
1750975500000|2025-06-26 22:05:00|13729.1|13725.7|13726.9|13725.4|13729.7|13725.7|13725.9|13723.2|68
1750975800000|2025-06-26 22:10:00|13727.1|13725.6|13725.6|13724.1|13727.1|13725.6|13725.2|13723|103
1750976100000|2025-06-26 22:15:00|13725.5|13724|13725.8|13724.3|13728.4|13726.7|13725.5|13723.3|102
1750976400000|2025-06-26 22:20:00|13725.9|13724.4|13726.1|13723.7|13727.4|13725.9|13724.7|13722.8|125
1750976700000|2025-06-26 22:25:00|13725.6|13724.1|13725.9|13724.4|13727.6|13725.8|13725.5|13723.4|125
1750977000000|2025-06-26 22:30:00|13725.6|13724.1|13723.5|13722|13728.1|13725.4|13723.5|13721|162
1750977300000|2025-06-26 22:35:00|13723.7|13722.2|13719.9|13718.4|13723.8|13722.3|13716.8|13715.3|201
1750977600000|2025-06-26 22:40:00|13720|13718.5|13718|13716.5|13720.2|13718.6|13717.5|13715.5|170
1750977900000|2025-06-26 22:45:00|13718.3|13716.8|13720.1|13718.6|13721.5|13719.1|13717.9|13716.4|156
1750978200000|2025-06-26 22:50:00|13720.2|13718.7|13719|13717.5|13721.8|13720.3|13719|13716.9|157
1750978500000|2025-06-26 22:55:00|13719.2|13717.7|13720|13718.5|13721.4|13719.3|13718.7|13716.6|86
1750978800000|2025-06-26 23:00:00|13719.9|13718.4|13723.9|13721.6|13725.2|13724.3|13719.8|13718.3|43
1750979100000|2025-06-26 23:05:00|13723.6|13722.1|13725|13723.5|13726.5|13725|13722.8|13721.1|70
1750979400000|2025-06-26 23:10:00|13724.9|13723.4|13725|13724.1|13726.5|13725.4|13724.1|13722.7|146
1750979700000|2025-06-26 23:15:00|13724.9|13724|13725.6|13724.7|13728.2|13726.7|13724.8|13723.9|146
1750980000000|2025-06-26 23:20:00|13726|13724.5|13728.3|13727.4|13728.9|13728|13725.1|13724.2|168
1750980300000|2025-06-26 23:25:00|13728.2|13727.3|13727.2|13726.3|13728.8|13727.5|13726.2|13725.3|179
1750980600000|2025-06-26 23:30:00|13726.5|13725.6|13725.4|13724.5|13726.5|13725.6|13723.4|13722.5|192
1750980900000|2025-06-26 23:35:00|13725.3|13724.4|13728.3|13727.4|13728.3|13727.4|13725.1|13724.2|196
1750981200000|2025-06-26 23:40:00|13728.2|13727.3|13729.8|13728.9|13730.2|13729.3|13727.1|13725.9|175
1750981500000|2025-06-26 23:45:00|13729.9|13729|13731.1|13729.6|13731.5|13730|13727.4|13725.9|201
1750981800000|2025-06-26 23:50:00|13730.7|13729.8|13726.6|13725.1|13731.3|13729.9|13725.8|13724.8|189
1750982100000|2025-06-26 23:55:00|13726.3|13724.8|13726.1|13724.6|13728.2|13726.8|13722.9|13721.7|238
1750982400000|2025-06-27 00:00:00|13726|13725.1|13728.5|13727.6|13729.3|13727.9|13725.7|13724.5|262
1750982700000|2025-06-27 00:05:00|13728.8|13727.9|13731.6|13730.1|13731.8|13730.3|13727.6|13726.7|258
1750983000000|2025-06-27 00:10:00|13731.2|13730.3|13730.2|13729.3|13732.2|13730.7|13729.5|13728.3|278
1750983300000|2025-06-27 00:15:00|13730|13729.1|13732.1|13731.2|13733.7|13732.8|13729.8|13728.5|216
1750983600000|2025-06-27 00:20:00|13732.2|13731.3|13730.8|13729.9|13732.7|13731.8|13729.8|13728.5|214
1750983900000|2025-06-27 00:25:00|13730.5|13729.6|13731|13730.1|13732|13731.1|13729.2|13727.7|229
1750984200000|2025-06-27 00:30:00|13731.2|13730.3|13730|13729.1|13732.9|13731.4|13729|13727.8|259
1750984500000|2025-06-27 00:35:00|13729.9|13729|13729.9|13728.4|13731.3|13730.4|13728|13727|232
1750984800000|2025-06-27 00:40:00|13729.8|13728.3|13731.5|13730.6|13733.2|13731.7|13729.1|13728.2|271
1750985100000|2025-06-27 00:45:00|13731.6|13730.7|13731.9|13731|13733|13731.9|13730.5|13729|235
1750985400000|2025-06-27 00:50:00|13732|13731.1|13736.3|13735.4|13736.5|13735.6|13731|13729.5|294
1750985700000|2025-06-27 00:55:00|13736.2|13735.3|13731.5|13730|13736.5|13735.4|13729.4|13728.5|323
1750986000000|2025-06-27 01:00:00|13731.4|13729.9|13730.4|13729.5|13731.6|13730.4|13728.7|13727.8|203
1750986300000|2025-06-27 01:05:00|13730.3|13729.4|13728.5|13727.6|13731.2|13730|13727.1|13726.1|154
1750986600000|2025-06-27 01:10:00|13729|13727.5|13726|13724.5|13729.4|13728.5|13725.8|13724.3|242
1750986900000|2025-06-27 01:15:00|13725.9|13724.4|13730.9|13730|13732.2|13731.3|13725.8|13724.3|257
1750987200000|2025-06-27 01:20:00|13730.8|13729.9|13725|13724.1|13730.9|13730|13724.2|13723.3|208
1750987500000|2025-06-27 01:25:00|13725.5|13724.6|13729|13728.1|13729.7|13728.3|13725|13724.1|220
1750987800000|2025-06-27 01:30:00|13728.9|13728|13727.7|13726.8|13729.6|13728.7|13725.7|13724.8|322
1750988100000|2025-06-27 01:35:00|13727.6|13726.7|13725.9|13725|13729.9|13728.8|13724.6|13723.7|250
1750988400000|2025-06-27 01:40:00|13726|13725.1|13731.5|13730.6|13732.1|13730.7|13726|13724.9|364
1750988700000|2025-06-27 01:45:00|13731.4|13730.5|13735.2|13733.7|13736.1|13734.7|13731.2|13730.3|286
1750989000000|2025-06-27 01:50:00|13735.4|13733.9|13740|13739.1|13741.7|13740.8|13735.2|13733.9|294
1750989300000|2025-06-27 01:55:00|13739.8|13738.9|13739|13737.5|13740.1|13738.9|13736.6|13735.5|293
1750989600000|2025-06-27 02:00:00|13739.2|13737.7|13741.5|13740.6|13742.2|13740.9|13736.9|13735.9|160
1750989900000|2025-06-27 02:05:00|13741.7|13740.8|13740.8|13739.9|13743.9|13742.4|13739.4|13738.5|181
1750990200000|2025-06-27 02:10:00|13740.7|13739.8|13743|13741.5|13744.5|13743|13738.3|13737.1|272
1750990500000|2025-06-27 02:15:00|13742.6|13741.1|13744.2|13743.3|13744.8|13743.9|13741.2|13740.2|187
1750990800000|2025-06-27 02:20:00|13744.1|13743.2|13742.4|13741.5|13745.9|13744.9|13741.5|13740|217
1750991100000|2025-06-27 02:25:00|13742.2|13741.3|13741.6|13740.7|13742.8|13741.7|13740.8|13739.9|183
1750991400000|2025-06-27 02:30:00|13741.5|13740.6|13740.8|13739.9|13742.8|13741.4|13739.8|13738.9|185
1750991700000|2025-06-27 02:35:00|13740.3|13739.4|13737.8|13736.3|13740.8|13739.9|13736.4|13735.1|281
1750992000000|2025-06-27 02:40:00|13737.2|13736|13739.4|13738.5|13740.3|13739.4|13734.8|13733.9|273
1750992300000|2025-06-27 02:45:00|13739|13737.5|13741.1|13740.2|13742|13740.6|13738.8|13737.5|234
1750992600000|2025-06-27 02:50:00|13741.3|13740.4|13742.5|13741.6|13743.2|13741.8|13740|13738.5|283
1750992900000|2025-06-27 02:55:00|13742.4|13741.5|13743.9|13742.4|13744.9|13744|13742.1|13740.6|250
1750993200000|2025-06-27 03:00:00|13744|13742.5|13745.7|13744.8|13746.6|13745.7|13742.7|13741.2|168
1750993500000|2025-06-27 03:05:00|13745.9|13744.4|13747.4|13745.9|13748.2|13747.3|13744.6|13743.2|120
1750993800000|2025-06-27 03:10:00|13746.8|13746.2|13747.6|13746.7|13748.4|13746.9|13746.3|13745.1|152
1750994100000|2025-06-27 03:15:00|13748.2|13746.8|13748.6|13747.7|13749.4|13748.1|13746.8|13745.5|103
1750994400000|2025-06-27 03:20:00|13748.1|13747.2|13748.6|13747.1|13750.4|13748.5|13747|13745.4|190
1750994700000|2025-06-27 03:25:00|13748.5|13747|13749.2|13748.3|13750.4|13749.5|13748|13747|100
1750995000000|2025-06-27 03:30:00|13749.3|13748.4|13747.6|13746.7|13749.9|13749|13746.8|13745.9|99
1750995300000|2025-06-27 03:35:00|13748.1|13747.2|13746.6|13745.7|13749|13747.7|13746|13744.5|144
1750995600000|2025-06-27 03:40:00|13746.2|13745.3|13746.3|13745.4|13747.7|13746.2|13746.1|13745.2|76
1750995900000|2025-06-27 03:45:00|13746.1|13745.2|13745.7|13744.8|13747.7|13746.8|13745.7|13744.7|91
1750996200000|2025-06-27 03:50:00|13745.9|13745|13738.5|13737.6|13746|13745.1|13737.9|13737|201
1750996500000|2025-06-27 03:55:00|13738.7|13737.8|13736.5|13735.6|13739.4|13738.5|13736|13734.7|147
1750996800000|2025-06-27 04:00:00|13736.7|13735.8|13737|13736.1|13738.3|13737.4|13735.8|13734.3|121
1750997100000|2025-06-27 04:05:00|13736.6|13735.7|13737.2|13735.7|13738|13737.1|13735.4|13733.9|83
1750997400000|2025-06-27 04:10:00|13737.1|13735.6|13735.9|13735|13738.2|13736.7|13733.8|13732.3|93
1750997700000|2025-06-27 04:15:00|13736|13734.5|13733.5|13732|13736|13735.1|13733.4|13731.9|90
1750998000000|2025-06-27 04:20:00|13733.6|13732.1|13732.2|13730.7|13734|13733.1|13732|13730.5|100
1750998300000|2025-06-27 04:25:00|13732.1|13730.6|13730.9|13729.4|13733.2|13732.3|13730.9|13729.4|105
1750998600000|2025-06-27 04:30:00|13731|13730|13730.7|13729.2|13732|13731.1|13730.2|13728.7|88
1750998900000|2025-06-27 04:35:00|13730.5|13729|13731.4|13730.5|13731.5|13730.6|13729|13727.5|100
1750999200000|2025-06-27 04:40:00|13731.3|13730.4|13728.7|13727.2|13731.5|13730.4|13728.5|13727|128
1750999500000|2025-06-27 04:45:00|13728.6|13727.1|13727|13724.1|13729.6|13728.2|13726.8|13723.4|212
1750999800000|2025-06-27 04:50:00|13726.9|13724|13725.2|13723.1|13727|13724.6|13724.3|13721.9|246
1751000100000|2025-06-27 04:55:00|13725.1|13723.6|13723|13721.5|13725.9|13724.4|13722.8|13721.3|189
1751000400000|2025-06-27 05:00:00|13723.5|13722|13727.2|13726.3|13727.8|13726.9|13723.3|13721.8|91
1751000700000|2025-06-27 05:05:00|13727.1|13726.2|13726.2|13725.3|13727.1|13726.2|13725.1|13723.6|52
1751001000000|2025-06-27 05:10:00|13726.1|13724.6|13726.7|13725.8|13727|13726.1|13723.6|13722.1|138
1751001300000|2025-06-27 05:15:00|13726.6|13725.7|13725.5|13724|13727.9|13726.4|13725|13723.7|594
1751001600000|2025-06-27 05:20:00|13725.6|13724.1|13727.5|13726.6|13728.7|13727.2|13725|13723.7|1273
1751001900000|2025-06-27 05:25:00|13727.6|13726.7|13728.6|13727.1|13730.5|13729.5|13725.9|13724.4|1519
1751002200000|2025-06-27 05:30:00|13728.4|13726.9|13730.1|13729.2|13731.4|13730.3|13727|13725.5|1494
1751002500000|2025-06-27 05:35:00|13730.2|13729.3|13724.3|13723.4|13730.4|13729.3|13722.1|13720.6|1396
1751002800000|2025-06-27 05:40:00|13724.4|13723.5|13726.1|13725.2|13727.1|13726.2|13720.6|13719.7|1276
1751003100000|2025-06-27 05:45:00|13726.2|13725.3|13727.4|13726.5|13727.8|13726.9|13725.8|13724.9|96
1751003400000|2025-06-27 05:50:00|13728|13727.1|13726.9|13726|13730.2|13729.3|13726.4|13725.5|107
1751003700000|2025-06-27 05:55:00|13727.3|13726.4|13727|13726.1|13728.9|13727.5|13725.2|13724.3|111
1751004000000|2025-06-27 06:00:00|13726.9|13726|13726.8|13725.9|13728.1|13727.2|13722.9|13722|178
1751004300000|2025-06-27 06:05:00|13726.4|13725.5|13724|13723.1|13726.4|13725.5|13723.1|13722.2|147
1751004600000|2025-06-27 06:10:00|13724.1|13723.2|13729.4|13728.5|13730.9|13729.5|13724|13723.1|205
1751004900000|2025-06-27 06:15:00|13729.3|13728.4|13732|13731.1|13732.8|13731.9|13728.4|13727.5|162
1751005200000|2025-06-27 06:20:00|13732.4|13731.5|13735.5|13734|13736.3|13734.8|13730.5|13729.6|196
1751005500000|2025-06-27 06:25:00|13735.4|13733.9|13733.4|13731.9|13735.6|13734.2|13732.3|13731.3|143
1751005800000|2025-06-27 06:30:00|13733.5|13732|13730.4|13729.5|13734|13733.1|13730.2|13728.7|152
1751006100000|2025-06-27 06:35:00|13730.2|13729.3|13733.5|13732.6|13735.4|13733.9|13728.7|13727.8|150
1751006400000|2025-06-27 06:40:00|13733.4|13731.9|13735.5|13734.6|13737.8|13736.3|13731.9|13730.6|216
1751006700000|2025-06-27 06:45:00|13735.6|13734.7|13737.7|13736.8|13739.5|13738|13735.5|13734.6|267
1751007000000|2025-06-27 06:50:00|13737.5|13736.6|13744.9|13742.4|13746.4|13745.5|13737|13736.1|216
1751007300000|2025-06-27 06:55:00|13744.6|13742.2|13748.2|13747.3|13748.4|13747.5|13743.6|13741.6|376
1751007600000|2025-06-27 07:00:00|13748.3|13747.4|13744.8|13743.9|13750.7|13749.3|13743.6|13742.7|284
1751007900000|2025-06-27 07:05:00|13745.2|13744.3|13748.3|13746.8|13749.6|13748.1|13743.8|13742.5|301
1751008200000|2025-06-27 07:10:00|13748.1|13746.6|13748.6|13747.7|13750.3|13749.4|13744.7|13743.2|342
1751008500000|2025-06-27 07:15:00|13748.2|13747.3|13743.7|13742.8|13748.3|13747.4|13743.5|13742.6|334
1751008800000|2025-06-27 07:20:00|13744|13743.1|13739.2|13737.7|13745.8|13744.5|13738.9|13737.4|343
1751009100000|2025-06-27 07:25:00|13739.1|13737.6|13737.2|13734.7|13740.1|13738.6|13734.6|13732.9|412
1751009400000|2025-06-27 07:30:00|13737.3|13734.6|13739.8|13738.9|13741.6|13740.1|13736.3|13733.8|428
1751009700000|2025-06-27 07:35:00|13740|13738.5|13742.9|13741.4|13744.5|13743.2|13737.5|13736.1|312
1751010000000|2025-06-27 07:40:00|13742.8|13741.3|13742.4|13741.5|13744.8|13743.3|13738|13737.1|280
1751010300000|2025-06-27 07:45:00|13742.3|13741.4|13740.2|13739.3|13745.6|13744.1|13739.9|13739|316
1751010600000|2025-06-27 07:50:00|13740.3|13739.4|13739.4|13738.5|13741.8|13740.9|13737.7|13736.2|256
1751010900000|2025-06-27 07:55:00|13739.3|13738.4|13740.1|13738.6|13741.6|13740.1|13736.9|13736|330
1751011200000|2025-06-27 08:00:00|13740.4|13738.9|13736.5|13735.6|13744.3|13743|13733.1|13732|298
1751011500000|2025-06-27 08:05:00|13736.4|13735.5|13744.3|13742.8|13745|13743.8|13735.7|13734.8|236
1751011800000|2025-06-27 08:10:00|13743.8|13742.9|13743.9|13743|13744.2|13743.3|13741.2|13740.1|250
1751012100000|2025-06-27 08:15:00|13744|13743.1|13748.4|13747.5|13750.9|13749.4|13744|13742.7|242
1751012400000|2025-06-27 08:20:00|13748.3|13747.4|13744.1|13743.2|13751.3|13750.4|13743.9|13743|284
1751012700000|2025-06-27 08:25:00|13744|13743.1|13743.7|13742.8|13745.8|13744.7|13742.8|13741.4|222
1751013000000|2025-06-27 08:30:00|13743.8|13742.9|13743|13742.1|13745|13743.6|13739.9|13739|233
1751013300000|2025-06-27 08:35:00|13743.2|13742.3|13739.1|13738.2|13746.4|13745.5|13735.6|13734.7|276
1751013600000|2025-06-27 08:40:00|13739.2|13738.3|13743|13742.1|13744.2|13743.3|13737.7|13736.8|238
1751013900000|2025-06-27 08:45:00|13742.9|13742|13749|13748.1|13749.5|13748.1|13742.5|13741.6|269
1751014200000|2025-06-27 08:50:00|13748.4|13747.5|13744.9|13744|13749.9|13748.4|13744.4|13743.5|316
1751014500000|2025-06-27 08:55:00|13744.8|13743.9|13743.4|13741.9|13746.4|13745.5|13743.2|13741.7|189
1751014800000|2025-06-27 09:00:00|13743.8|13742.9|13737.8|13736.3|13745.7|13744.8|13737.6|13736.1|195
1751015100000|2025-06-27 09:05:00|13737.5|13736|13740.7|13739.8|13743.2|13741.7|13736.5|13735|227
1751015400000|2025-06-27 09:10:00|13740.8|13739.9|13740.1|13739.2|13743.1|13741.8|13739.8|13738.3|234
1751015700000|2025-06-27 09:15:00|13740.3|13739.4|13741.7|13740.2|13745.2|13743.7|13738.5|13737|226
1751016000000|2025-06-27 09:20:00|13741.5|13740|13741.8|13740.9|13743.1|13741.7|13739.1|13737.6|206
1751016300000|2025-06-27 09:25:00|13741.3|13739.8|13741.5|13740|13744.1|13742.6|13740.5|13739.3|233
1751016600000|2025-06-27 09:30:00|13741.6|13740.1|13737.3|13736.4|13742.3|13741|13735.2|13733.8|287
1751016900000|2025-06-27 09:35:00|13737.7|13736.8|13739.5|13736.8|13740.2|13738.1|13736.8|13734.4|235
1751017200000|2025-06-27 09:40:00|13739.9|13737.1|13738.7|13735.1|13740.5|13737.2|13736.2|13733.4|291
1751017500000|2025-06-27 09:45:00|13738.8|13734.8|13736.2|13735.3|13740|13737|13736|13733.7|279
1751017800000|2025-06-27 09:50:00|13736.4|13735.5|13737.4|13735.9|13739.4|13738|13735.5|13734|238
1751018100000|2025-06-27 09:55:00|13738.7|13737.2|13740.7|13739.8|13742.8|13741.7|13738.5|13737.2|268
1751018400000|2025-06-27 10:00:00|13741.1|13740.2|13747.3|13745.8|13748.1|13746.7|13740.2|13738.7|236
1751018700000|2025-06-27 10:05:00|13747.7|13746.2|13741.5|13740.6|13747.8|13746.4|13740.3|13739|224
1751019000000|2025-06-27 10:10:00|13741.6|13740.7|13739.7|13738.8|13743.3|13742|13738.8|13737.9|205
1751019300000|2025-06-27 10:15:00|13739.6|13738.7|13735.6|13734.1|13742.9|13742|13733.9|13732.4|281
1751019600000|2025-06-27 10:20:00|13735.3|13733.8|13731.4|13729.9|13736|13735.1|13730.1|13728.8|236
1751019900000|2025-06-27 10:25:00|13731.5|13730|13729.5|13728.6|13732.4|13731|13729.5|13728.6|243
1751020200000|2025-06-27 10:30:00|13729.4|13728.5|13725.5|13724.6|13730.5|13729.6|13723.5|13722.6|265
1751020500000|2025-06-27 10:35:00|13725.6|13724.7|13722.1|13721.2|13726.6|13725.3|13722.1|13721.2|222
1751020800000|2025-06-27 10:40:00|13722.2|13721.3|13723.2|13722.3|13724.8|13723.8|13721.6|13720.7|187
1751021100000|2025-06-27 10:45:00|13723.5|13722.6|13725.6|13724.1|13728.1|13727.2|13723.5|13722.6|264
1751021400000|2025-06-27 10:50:00|13725.7|13724.2|13722.7|13721.8|13726|13725.1|13721.3|13720.4|242
1751021700000|2025-06-27 10:55:00|13722.8|13721.9|13724.7|13723.8|13725.9|13725|13722.3|13721.4|428
1751022000000|2025-06-27 11:00:00|13724.8|13723.9|13730.1|13729.2|13730.1|13729.2|13724.8|13723.1|422
1751022300000|2025-06-27 11:05:00|13730|13729.1|13734.4|13733.5|13736.1|13735.2|13730|13729.1|179
1751022600000|2025-06-27 11:10:00|13734.5|13733.6|13733.4|13732.5|13734.5|13733.6|13732.1|13731.2|87
1751022900000|2025-06-27 11:15:00|13733.7|13732.8|13732|13730.5|13735.1|13734.2|13731.9|13730.4|136
1751023200000|2025-06-27 11:20:00|13731.8|13730.3|13728.4|13727.5|13732.5|13731.6|13728.4|13727.1|117
1751023500000|2025-06-27 11:25:00|13727.7|13726.8|13731.6|13730.1|13731.6|13730.6|13725.5|13724|206
1751023800000|2025-06-27 11:30:00|13731.7|13730.2|13730.7|13729.8|13735.7|13734.6|13730|13728.9|161
1751024100000|2025-06-27 11:35:00|13730.6|13729.7|13733.4|13732.5|13734.2|13732.8|13729.8|13728.3|167
1751024400000|2025-06-27 11:40:00|13733.1|13732.2|13737.1|13736.2|13737.1|13736.2|13730.6|13729.7|138
1751024700000|2025-06-27 11:45:00|13737.2|13736.3|13733.3|13732.4|13737.7|13736.8|13732.6|13731.7|127
1751025000000|2025-06-27 11:50:00|13733.5|13732.6|13736.4|13735.5|13737|13736.1|13732.7|13731.8|222
1751025300000|2025-06-27 11:55:00|13736.5|13735.6|13738.3|13737.4|13739.9|13738.6|13735.6|13734.6|265
1751025600000|2025-06-27 12:00:00|13738.2|13737.3|13729.5|13728.6|13738.3|13737.4|13727.8|13726.9|415
1751025900000|2025-06-27 12:05:00|13729.8|13728.9|13722.4|13720.9|13730.9|13730|13722.3|13720.8|258
1751026200000|2025-06-27 12:10:00|13722.5|13721|13729.9|13728.4|13731.2|13729.7|13720.8|13719.9|318
1751026500000|2025-06-27 12:15:00|13729.8|13728.3|13730.9|13730|13733.3|13730.6|13727.4|13725.7|304
1751026800000|2025-06-27 12:20:00|13730.5|13729.6|13736.8|13735.9|13744.1|13740.7|13728.2|13727.2|398
1751027100000|2025-06-27 12:25:00|13736.7|13735.8|13737.4|13726.4|13741.3|13738.5|13734.9|13726.4|318
1751027400000|2025-06-27 12:30:00|13737.5|13726.5|13743.5|13742|13746.4|13744.1|13731.5|13725.8|735
1751027700000|2025-06-27 12:35:00|13743.4|13741.9|13748.3|13747.4|13749.3|13748.4|13740.7|13739.8|410
1751028000000|2025-06-27 12:40:00|13748|13747.1|13745.5|13744.6|13752.6|13751.7|13745.3|13744.4|328
1751028300000|2025-06-27 12:45:00|13745.3|13744.4|13747.6|13746.7|13749.4|13748.5|13744.4|13743.4|336
1751028600000|2025-06-27 12:50:00|13746.7|13745.8|13741.5|13740.6|13752.9|13752|13741.3|13740.4|379
1751028900000|2025-06-27 12:55:00|13741.7|13740.8|13740.7|13739.8|13744.1|13743.2|13740.2|13738.8|572
1751029200000|2025-06-27 13:00:00|13740.5|13739.6|13738.6|13737.7|13746.7|13745.8|13737.4|13736.5|706
1751029500000|2025-06-27 13:05:00|13738.3|13737.4|13732.5|13731.6|13742.6|13741.1|13732.3|13731.4|414
1751029800000|2025-06-27 13:10:00|13732.8|13731.9|13730.7|13729.8|13733|13731.9|13728.2|13727.3|253
1751030100000|2025-06-27 13:15:00|13730.6|13729.7|13735.2|13734.3|13736.9|13735.4|13729.8|13728.9|283
1751030400000|2025-06-27 13:20:00|13735.3|13734.4|13727.3|13726.4|13738.4|13737.2|13727|13726.1|374
1751030700000|2025-06-27 13:25:00|13727.2|13726.3|13722.2|13721.3|13727.7|13726.5|13721|13719.5|352
1751031000000|2025-06-27 13:30:00|13722.1|13721.2|13717.2|13716.3|13723|13722.1|13714.8|13713.4|518
1751031300000|2025-06-27 13:35:00|13717.3|13716.4|13723.9|13723|13725.5|13724.6|13716.9|13716|415
1751031600000|2025-06-27 13:40:00|13723.8|13722.9|13724.3|13723.4|13725.6|13724.6|13722.5|13721.6|264
1751031900000|2025-06-27 13:45:00|13723.8|13722.9|13723.1|13722.2|13725.6|13724.7|13719.4|13718.5|228
1751032200000|2025-06-27 13:50:00|13723.2|13722.3|13717.6|13716.7|13723.9|13723|13717.3|13716.4|192
1751032500000|2025-06-27 13:55:00|13718|13717.1|13723.6|13720.2|13724.4|13723|13716.7|13715.8|243
1751032800000|2025-06-27 14:00:00|13724.2|13716.4|13724.6|13723.7|13726.3|13725.4|13718.6|13716.4|289
1751033100000|2025-06-27 14:05:00|13724.5|13723.6|13725.4|13724.5|13729.8|13728.6|13721.5|13720.6|357
1751033400000|2025-06-27 14:10:00|13725.6|13724.7|13719.9|13719|13726.5|13725.1|13719|13718.1|382
1751033700000|2025-06-27 14:15:00|13720|13719.1|13717.1|13716.2|13722.6|13721.7|13716.8|13715.9|334
1751034000000|2025-06-27 14:20:00|13717.3|13716.4|13708.5|13707.6|13717.4|13716.5|13708.5|13707.6|403
1751034300000|2025-06-27 14:25:00|13708.4|13707.5|13710.6|13709.7|13713.7|13712.8|13707.1|13706.2|417
1751034600000|2025-06-27 14:30:00|13711.2|13710.3|13713.2|13712.3|13714.6|13713.7|13709.2|13708.2|333
1751034900000|2025-06-27 14:35:00|13713.1|13712.2|13707.5|13706.6|13719.1|13717.9|13706.9|13705.6|690
1751035200000|2025-06-27 14:40:00|13707.6|13706.7|13711.4|13710.5|13714.9|13713.4|13707.6|13706.7|542
1751035500000|2025-06-27 14:45:00|13711.7|13710.8|13708.9|13708|13711.8|13710.9|13703.7|13702.4|517
1751035800000|2025-06-27 14:50:00|13709.1|13708.2|13710|13709.1|13715.4|13714.5|13709.1|13708.2|555
1751036100000|2025-06-27 14:55:00|13710.4|13709.5|13716.1|13715.2|13717.4|13716.5|13710.3|13709.4|425
1751036400000|2025-06-27 15:00:00|13715.7|13714.8|13712.8|13711.3|13716.9|13716|13710.3|13709.4|449
1751036700000|2025-06-27 15:05:00|13712.7|13711.2|13713.1|13712.2|13713.8|13712.9|13707.4|13706.1|413
1751037000000|2025-06-27 15:10:00|13713.2|13712.3|13713.8|13712.9|13715.8|13714.9|13711.3|13710.4|398
1751037300000|2025-06-27 15:15:00|13713.9|13713|13709.7|13708.8|13713.9|13713|13709.4|13707.9|342
1751037600000|2025-06-27 15:20:00|13709.5|13708.6|13714.6|13713.7|13718.3|13717|13709.5|13708.6|345
1751037900000|2025-06-27 15:25:00|13714.5|13713.6|13713.7|13712.8|13716.3|13715.4|13712.1|13711.2|329
1751038200000|2025-06-27 15:30:00|13713.4|13712.5|13714|13713.1|13715.9|13715|13710.8|13709.9|398
1751038500000|2025-06-27 15:35:00|13714.1|13713.2|13721.4|13720.5|13721.6|13720.7|13712.8|13711.9|414
1751038800000|2025-06-27 15:40:00|13721|13720.1|13726.6|13725.7|13728.5|13727.6|13719.9|13719|374
1751039100000|2025-06-27 15:45:00|13726.7|13725.8|13719.1|13718.2|13726.8|13725.9|13717.9|13717|267
1751039400000|2025-06-27 15:50:00|13719|13718.1|13722.6|13721.7|13723.5|13722.6|13718.4|13717.5|328
1751039700000|2025-06-27 15:55:00|13722.4|13721.5|13718.2|13716.7|13723.3|13722.4|13717.9|13716.7|320
1751040000000|2025-06-27 16:00:00|13718.1|13716.6|13716.2|13714.7|13718.1|13716.8|13713.1|13711.3|284
1751040300000|2025-06-27 16:05:00|13716.3|13715.3|13719.5|13718.6|13719.9|13718.8|13716.3|13715.3|178
1751040600000|2025-06-27 16:10:00|13719.6|13718.7|13721.2|13720.3|13725.4|13724.5|13718|13717.1|223
1751040900000|2025-06-27 16:15:00|13721.1|13720.2|13720.9|13720|13723.6|13722.7|13718.7|13717.8|273
1751041200000|2025-06-27 16:20:00|13720.7|13719.8|13716.4|13714.9|13720.8|13719.9|13713.8|13712.9|259
1751041500000|2025-06-27 16:25:00|13716.2|13714.7|13718.6|13717.7|13719.5|13718|13715.9|13714.5|349
1751041800000|2025-06-27 16:30:00|13718.7|13717.8|13712.7|13711.2|13718.7|13717.8|13711.1|13710.2|275
1751042100000|2025-06-27 16:35:00|13712.8|13711.3|13711.5|13710.6|13712.9|13712|13710.4|13709.5|266
1751042400000|2025-06-27 16:40:00|13711.6|13710.7|13714.8|13713.9|13715.7|13714.7|13711.6|13710.6|231
1751042700000|2025-06-27 16:45:00|13714.7|13713.8|13706.8|13705.9|13715.3|13714.3|13706.6|13705.7|268
1751043000000|2025-06-27 16:50:00|13706|13705.1|13706.9|13705.4|13710.5|13709.6|13705|13703.5|288
1751043300000|2025-06-27 16:55:00|13706.6|13705.1|13708.3|13706.8|13708.6|13707.1|13703.9|13702.8|281
1751043600000|2025-06-27 17:00:00|13708.5|13707|13709.5|13708.6|13710.7|13709.8|13705.1|13704.2|192
1751043900000|2025-06-27 17:05:00|13709.7|13708.8|13709.7|13708.8|13713.4|13712.5|13709.3|13708.4|124
1751044200000|2025-06-27 17:10:00|13709.6|13708.7|13709.5|13708.6|13711.1|13710.2|13708.6|13707.7|162
1751044500000|2025-06-27 17:15:00|13709.4|13708.5|13706|13705.1|13711.1|13710.2|13705.1|13704.2|234
1751044800000|2025-06-27 17:20:00|13705.9|13705|13701.7|13700.8|13709.7|13708.8|13699.7|13698.8|256
1751045100000|2025-06-27 17:25:00|13701.6|13700.7|13700.6|13699.7|13704.9|13703.5|13697.1|13696.2|372
1751045400000|2025-06-27 17:30:00|13700.4|13699.5|13699.8|13698.3|13703.9|13702.6|13699.3|13698|245
1751045700000|2025-06-27 17:35:00|13699.9|13698.4|13701|13700.1|13703.6|13702.5|13698.7|13697.8|254
1751046000000|2025-06-27 17:40:00|13701.1|13700.2|13692|13691.1|13701.6|13700.7|13689|13688.1|348
1751046300000|2025-06-27 17:45:00|13692.2|13690.7|13689.9|13689|13695.3|13694.4|13685.1|13684.2|871
1751046600000|2025-06-27 17:50:00|13690.1|13689.2|13690.6|13689.7|13692|13690.6|13687|13686|498
1751046900000|2025-06-27 17:55:00|13690.8|13689.9|13692.6|13691.7|13694.2|13692.9|13686.3|13685.1|511
1751047200000|2025-06-27 18:00:00|13692.9|13691.4|13693.6|13692.7|13697.2|13695.9|13692.7|13691.4|344
1751047500000|2025-06-27 18:05:00|13693.5|13692.6|13687.6|13686.7|13694.8|13693.3|13686.6|13685.4|406
1751047800000|2025-06-27 18:10:00|13687.8|13686.9|13689.9|13689|13691.8|13690.3|13684.5|13683.6|367
1751048100000|2025-06-27 18:15:00|13690|13689.1|13688.3|13687.4|13692.2|13690.8|13686.5|13685.6|321
1751048400000|2025-06-27 18:20:00|13687.6|13686.7|13690.2|13689.3|13692|13690.8|13684.7|13683.8|317
1751048700000|2025-06-27 18:25:00|13690.1|13689.2|13688|13686.5|13692|13690.8|13687.1|13686.2|348
1751049000000|2025-06-27 18:30:00|13687.5|13686|13686.4|13685.5|13688.8|13687.6|13683.3|13681.8|377
1751049300000|2025-06-27 18:35:00|13686.3|13685.4|13684.3|13683.4|13686.7|13685.7|13683.5|13682.6|341
1751049600000|2025-06-27 18:40:00|13684.4|13683.5|13688.6|13687.1|13688.6|13687.3|13684.1|13683.2|329
1751049900000|2025-06-27 18:45:00|13688.8|13687.3|13691.7|13690.8|13694.9|13694|13687.5|13686.5|302
1751050200000|2025-06-27 18:50:00|13691.8|13690.9|13698.4|13697.5|13699.1|13698.2|13691.6|13690.7|348
1751050500000|2025-06-27 18:55:00|13698.5|13697.6|13697.5|13696.6|13699.9|13699|13696|13695.1|296
1751050800000|2025-06-27 19:00:00|13697.6|13696.7|13704.9|13703.4|13705.4|13703.9|13696.4|13695.5|251
1751051100000|2025-06-27 19:05:00|13704.5|13703.6|13701|13699.5|13707.4|13705.9|13700.5|13699.3|250
1751051400000|2025-06-27 19:10:00|13700.9|13699.4|13701.7|13700.8|13703.5|13702|13699.5|13698.4|247
1751051700000|2025-06-27 19:15:00|13701.8|13700.9|13701.8|13700.9|13703.6|13702.1|13699.2|13697.7|215
1751052000000|2025-06-27 19:20:00|13701.7|13700.8|13700.5|13699.6|13702.2|13701.3|13699|13697.5|288
1751052300000|2025-06-27 19:25:00|13700.6|13699.7|13705.2|13703.7|13705.2|13703.8|13700|13698.5|233
1751052600000|2025-06-27 19:30:00|13705.1|13703.6|13703.9|13703|13708.7|13707.2|13703.8|13702.3|261
1751052900000|2025-06-27 19:35:00|13704|13703.1|13705.1|13704.2|13706|13704.8|13703|13701.8|277
1751053200000|2025-06-27 19:40:00|13705.3|13704.4|13705.5|13704.6|13708.6|13707.7|13704.7|13703.2|305
1751053500000|2025-06-27 19:45:00|13705.6|13704.7|13705|13704.1|13711.5|13710.5|13704.9|13704|287
1751053800000|2025-06-27 19:50:00|13705.1|13704.2|13706.7|13705.8|13708.3|13707.4|13705.1|13704.2|246
1751054100000|2025-06-27 19:55:00|13707.3|13705.5|13707.3|13706.4|13707.8|13706.9|13703.7|13702.2|294
1751054400000|2025-06-27 20:00:00|13707.1|13706.2|13709|13707.5|13710.5|13709.6|13706.9|13705.5|222
1751054700000|2025-06-27 20:05:00|13709.1|13707.6|13711.9|13710.4|13712.4|13710.9|13709.1|13707.6|198
1751055000000|2025-06-27 20:10:00|13712.1|13710.6|13712.4|13710.9|13714|13712.7|13709.8|13708.3|174
1751055300000|2025-06-27 20:15:00|13712.3|13710.8|13717.2|13715.7|13717.8|13716.9|13712.2|13710.7|201
1751055600000|2025-06-27 20:20:00|13716|13715.1|13718|13716.5|13718.8|13717.3|13715.9|13715|170
1751055900000|2025-06-27 20:25:00|13718.2|13716.7|13715.3|13713.8|13718.3|13716.9|13713.5|13712|245
1751056200000|2025-06-27 20:30:00|13715|13713.5|13715.5|13714|13716.6|13715.1|13715|13713.5|338
1751056500000|2025-06-27 20:35:00|13715.4|13713.9|13716.7|13715.2|13716.8|13715.3|13714.8|13713.3|250
1751056800000|2025-06-27 20:40:00|13717.4|13715.9|13716.6|13715.1|13718.5|13717|13715.1|13713.6|202
1751057100000|2025-06-27 20:45:00|13716.7|13715.2|13718.2|13716.7|13718.3|13716.8|13714|13712.5|384
1751057400000|2025-06-27 20:50:00|13718.3|13716.8|13719.7|13718.2|13720.2|13718.7|13715|13713.5|484
1751057700000|2025-06-27 20:55:00|13720|13717.6|13719.7|13707.8|13728.2|13720.9|13716.5|13706.5|307
1751227200000|2025-06-29 20:00:00|13726.8|13707.2|13727.2|13710.8|13727.2|13710.8|13726.8|13707.2|3
1751227500000|2025-06-29 20:05:00|13726.8|13713.1|13726.5|13711.4|13727.1|13715.5|13726.5|13711.4|8
1751228100000|2025-06-29 20:15:00|13724.4|13703.4|13723.6|13702.6|13724.6|13703.6|13723.6|13702.6|3
1751228400000|2025-06-29 20:20:00|13721.2|13700.2|13719.3|13699.9|13721.2|13700.2|13719.3|13699.9|3
1751228700000|2025-06-29 20:25:00||13704.2||13704.2||13704.2||13699.9|3
1751229300000|2025-06-29 20:35:00|13717.2|13696.2|13723.8|13710.9|13723.8|13710.9|13717.2|13696.2|7
1751229600000|2025-06-29 20:40:00|13722.1|13710.7|13717.8|13696.8|13725.4|13710.7|13717.5|13696.5|8
1751229900000|2025-06-29 20:45:00|13718.3|13698.3|13718.3|13700.8|13718.3|13700.8|13713.4|13694.5|30
1751230200000|2025-06-29 20:50:00||13699||13699||13699||13699|1
1751230500000|2025-06-29 20:55:00|13718.7|13698.5|13716.5|13694.6|13718.7|13698.5|13716.2|13694.3|4
1751230800000|2025-06-29 21:00:00|13717.4|13695.5|13712.2|13700.3|13718|13700.3|13712.2|13694.3|13
1751231100000|2025-06-29 21:05:00|13711.7|13699.8|13715.2|13703.3|13715.2|13703.3|13711.7|13699.8|6
1751231400000|2025-06-29 21:10:00|13715.6|13703.7|13719.5|13707.6|13719.7|13707.8|13715.2|13703.3|16
1751231700000|2025-06-29 21:15:00|13719.4|13707.5|13719.7|13707.8|13720.1|13708.2|13719.4|13707.5|12
1751232000000|2025-06-29 21:20:00|13720.1|13708.2|13719.7|13707.8|13720.3|13708.4|13719.7|13707.8|4
1751232300000|2025-06-29 21:25:00|13721.7|13709.8|13712.7|13700.8|13727.5|13715.6|13707.8|13695.9|30
1751232600000|2025-06-29 21:30:00|13715.3|13703.4|13721.5|13709.6|13721.5|13709.6|13714.7|13702.8|15
1751232900000|2025-06-29 21:35:00|13724.7|13712.8|13725.7|13713.8|13725.7|13713.8|13724.7|13712.8|2
1751233200000|2025-06-29 21:40:00|13726.1|13714.2|13728|13716.1|13728|13716.1|13726.1|13714.2|4
1751233500000|2025-06-29 21:45:00|13727.3|13715.4|13727.5|13715.6|13727.6|13715.7|13726.2|13714.3|6
1751233800000|2025-06-29 21:50:00|13727.3|13715.4|13724.4|13712.5|13727.3|13715.4|13724.4|13712.5|2
1751234100000|2025-06-29 21:55:00|13726.2|13714.3|13726.2|13714.3|13728.3|13716.4|13726.2|13714.3|14
1751234400000|2025-06-29 22:00:00|13729.2|13717.3|13722.9|13712.2|13729.2|13717.3|13722.1|13711.8|107
1751234700000|2025-06-29 22:05:00|13722.5|13712.7|13720.7|13715.5|13724.9|13718.2|13718.7|13712.4|121
1751235000000|2025-06-29 22:10:00|13720.8|13716.3|13721.5|13720|13723.6|13720.4|13718.8|13714.4|106
1751235300000|2025-06-29 22:15:00|13720.5|13719|13721|13719.5|13722.6|13721.1|13719.5|13718|350
1751235600000|2025-06-29 22:20:00|13720.9|13719.4|13719.1|13717.6|13721.2|13719.7|13718.1|13716.6|240
1751235900000|2025-06-29 22:25:00|13718.8|13717.3|13717.3|13715.8|13719.3|13717.8|13717|13715.5|98
1751236200000|2025-06-29 22:30:00|13717.5|13716|13722.2|13720.7|13722.4|13720.9|13717.5|13716|97
1751236500000|2025-06-29 22:35:00|13722.4|13720.9|13725.3|13723.8|13725.9|13724.4|13722.3|13720.8|60
1751236800000|2025-06-29 22:40:00|13725.5|13724|13725.5|13724|13726.2|13724.7|13722.7|13721.2|60
1751237100000|2025-06-29 22:45:00|13725.4|13723.9|13726.3|13724.8|13726.3|13724.8|13723.8|13722.3|27
1751237400000|2025-06-29 22:50:00|13726.7|13725.2|13725.3|13723.8|13728.5|13727|13724.8|13723.3|81
1751237700000|2025-06-29 22:55:00|13725.2|13723.7|13726.5|13725|13727.4|13725.9|13724.4|13722.9|70
1751238000000|2025-06-29 23:00:00|13727.1|13725.6|13726.8|13725.3|13727.6|13726.1|13721.8|13720.3|137
1751238300000|2025-06-29 23:05:00|13726.9|13725.4|13728.1|13726.6|13728.1|13726.6|13725.5|13724|117
1751238600000|2025-06-29 23:10:00|13728.2|13726.7|13728.2|13726.7|13729.6|13728.1|13726.9|13725.4|213
1751238900000|2025-06-29 23:15:00|13728.1|13726.6|13726|13724.5|13729.1|13727.6|13724.9|13723.4|214
1751239200000|2025-06-29 23:20:00|13726.2|13724.7|13724.8|13723.3|13727.1|13725.6|13722.4|13720.9|229
1751239500000|2025-06-29 23:25:00|13724.6|13723.1|13721.5|13720|13725.2|13723.7|13721.5|13720|199
1751239800000|2025-06-29 23:30:00|13721.6|13720.1|13723.1|13721.6|13724.2|13722.7|13720.5|13719|270
1751240100000|2025-06-29 23:35:00|13723|13721.5|13720.9|13719.4|13723.1|13721.6|13720|13718.5|204
1751240400000|2025-06-29 23:40:00|13721.2|13719.7|13722.2|13720.7|13722.2|13720.7|13719.4|13717.9|173
1751240700000|2025-06-29 23:45:00|13722.7|13721.2|13722.9|13721.4|13725|13723.5|13722.5|13721|196
1751241000000|2025-06-29 23:50:00|13722.8|13721.3|13721.6|13720.7|13723.3|13721.8|13719.1|13717.6|191
1751241300000|2025-06-29 23:55:00|13721.5|13720.6|13719|13717.5|13722.2|13720.8|13718.2|13716.9|142
1751241600000|2025-06-30 00:00:00|13718.9|13718|13719|13718.1|13720.5|13719.3|13718.1|13716.7|147
1751241900000|2025-06-30 00:05:00|13719.1|13717.6|13717.7|13716.8|13720.7|13719.8|13717.3|13716.4|144
1751242200000|2025-06-30 00:10:00|13718.1|13717.2|13721|13720.1|13722.4|13721.5|13717.8|13716.9|202
1751242500000|2025-06-30 00:15:00|13720.6|13719.7|13722.2|13721.3|13722.2|13721.3|13718.7|13717.8|188
1751242800000|2025-06-30 00:20:00|13722.1|13721.2|13720.4|13719.5|13722.9|13722|13719.7|13718.8|232
1751243100000|2025-06-30 00:25:00|13720.2|13719.3|13720.4|13719.5|13722.4|13721.1|13719.3|13718|273
1751243400000|2025-06-30 00:30:00|13720.5|13719.6|13718.6|13717.7|13720.8|13719.9|13716.5|13714.7|246
1751243700000|2025-06-30 00:35:00|13718.5|13717.6|13715.3|13714.4|13719.6|13718.7|13714.4|13713|210
1751244000000|2025-06-30 00:40:00|13715.2|13714.3|13715.9|13715|13717.5|13716.5|13715.2|13713.7|209
1751244300000|2025-06-30 00:45:00|13716|13715.1|13713.6|13712.1|13716.3|13715.4|13713|13711.5|247
1751244600000|2025-06-30 00:50:00|13713.7|13712.2|13710|13709.1|13714.7|13713.7|13708.3|13706.8|364
1751244900000|2025-06-30 00:55:00|13710.1|13709.2|13714.4|13712.9|13716.9|13715.4|13709.3|13708.2|288
1751245200000|2025-06-30 01:00:00|13714.5|13713|13714.1|13712.6|13715.1|13713.6|13711.9|13710.6|184
1751245500000|2025-06-30 01:05:00|13714.2|13712.7|13714.2|13712.7|13714.8|13713.6|13712|13710.5|126
1751245800000|2025-06-30 01:10:00|13714.4|13713.5|13713.5|13712.6|13715.6|13714.7|13712|13711.1|205
1751246100000|2025-06-30 01:15:00|13713.6|13712.7|13719.1|13718.2|13719.6|13718.7|13712.3|13711.4|281
1751246400000|2025-06-30 01:20:00|13718.9|13718|13719.8|13718.9|13721.3|13720|13718.2|13716.8|255
1751246700000|2025-06-30 01:25:00|13720|13718.5|13722.4|13721.5|13723.7|13722.4|13719.9|13718.5|210
1751247000000|2025-06-30 01:30:00|13722.5|13721.6|13724.5|13723.6|13725.1|13724.2|13720.6|13719.4|211
1751247300000|2025-06-30 01:35:00|13724.6|13723.7|13726|13725.1|13727.1|13725.6|13723.4|13722.5|208
1751247600000|2025-06-30 01:40:00|13725.9|13725|13728.7|13727.2|13730.6|13729.1|13725.5|13724.6|260
1751247900000|2025-06-30 01:45:00|13728.8|13727.3|13729.1|13727.6|13730.2|13728.7|13726.1|13724.6|292
1751248200000|2025-06-30 01:50:00|13729|13727.5|13723.2|13721.7|13729|13727.5|13721.8|13720.3|356
1751248500000|2025-06-30 01:55:00|13724|13722.5|13722.1|13719.2|13725.1|13723.6|13719|13717.5|347
1751248800000|2025-06-30 02:00:00|13722|13719.1|13719.8|13718.9|13724.1|13722.3|13719.6|13718.5|301
1751249100000|2025-06-30 02:05:00|13720|13719.1|13723.6|13721.5|13727.1|13723.7|13718.8|13716.3|460
1751249400000|2025-06-30 02:10:00|13723.5|13721.4|13722.9|13721.4|13723.5|13722|13717.6|13716.1|349
1751249700000|2025-06-30 02:15:00|13722.8|13721.3|13725.7|13724.8|13727.2|13726.1|13720.8|13717.5|452
1751250000000|2025-06-30 02:20:00|13725.6|13724.7|13725.3|13724.4|13727.7|13726.2|13723.6|13722.2|260
1751250300000|2025-06-30 02:25:00|13725.4|13724.5|13724.9|13723.4|13726.7|13725.7|13723.1|13722.1|231
1751250600000|2025-06-30 02:30:00|13724.8|13723.3|13722.7|13721.8|13725.3|13724|13721.7|13720.8|209
1751250900000|2025-06-30 02:35:00|13722.6|13721.7|13718.8|13717.9|13723.9|13723|13718.8|13717.9|204
1751251200000|2025-06-30 02:40:00|13718.7|13717.8|13718.6|13717.7|13720.4|13719.5|13717.9|13717|211
1751251500000|2025-06-30 02:45:00|13718.4|13717.5|13722.8|13720.3|13722.9|13720.4|13716.6|13715.2|317
1751251800000|2025-06-30 02:50:00|13722.6|13720.4|13719.3|13717.2|13723.1|13720.7|13717.6|13716.6|335
1751252100000|2025-06-30 02:55:00|13719.1|13717.6|13718.5|13717.6|13720.9|13719.4|13717.6|13716.5|234
1751252400000|2025-06-30 03:00:00|13718.2|13717.3|13716.3|13715.4|13719|13717.5|13715.8|13714.8|114
1751252700000|2025-06-30 03:05:00|13716.5|13715.6|13720|13718.5|13720|13718.8|13716.1|13715.2|75
1751253000000|2025-06-30 03:10:00|13719.8|13718.3|13720|13718.5|13721.9|13720.4|13719.3|13718.1|77
1751253300000|2025-06-30 03:15:00|13719.9|13718.4|13717.7|13716.8|13721.6|13720.7|13717.7|13716.8|98
1751253600000|2025-06-30 03:20:00|13718.5|13717.6|13719.7|13718.8|13720.3|13719.4|13718.4|13717.5|107
1751253900000|2025-06-30 03:25:00|13719.8|13718.9|13718.8|13717.9|13722.4|13721.5|13718.5|13717.6|83
1751254200000|2025-06-30 03:30:00|13718.7|13717.8|13715.5|13714.6|13719.4|13718.5|13715|13713.8|72
1751254500000|2025-06-30 03:35:00|13715.3|13714.4|13713.7|13712.2|13715.7|13714.4|13713.2|13712.2|78
1751254800000|2025-06-30 03:40:00|13713.8|13712.3|13713.3|13712.4|13713.9|13712.4|13712.4|13711.5|52
1751255100000|2025-06-30 03:45:00|13713.9|13712.8|13715.5|13714.6|13715.7|13714.6|13713.9|13712.8|58
1751255400000|2025-06-30 03:50:00|13716.1|13714.5|13716|13714.5|13716.7|13715.8|13714.8|13713.5|81
1751255700000|2025-06-30 03:55:00|13715.9|13714.4|13714.2|13712.7|13716.1|13714.6|13713.8|13712.7|69
1751256000000|2025-06-30 04:00:00|13714.1|13712.6|13715.9|13715|13715.9|13715|13712.6|13711.6|97
1751256300000|2025-06-30 04:05:00|13716.5|13715.6|13717.4|13715.9|13718.1|13716.6|13715.2|13714.3|81
1751256600000|2025-06-30 04:10:00|13717.3|13716.4|13716.2|13715.3|13717.9|13716.9|13716.2|13714.7|74
1751256900000|2025-06-30 04:15:00|13716.4|13714.9|13715.9|13715|13718|13716.5|13715.6|13714.6|66
1751257200000|2025-06-30 04:20:00|13715.7|13714.8|13717.3|13715.8|13717.7|13716.2|13714.7|13713.7|68
1751257500000|2025-06-30 04:25:00|13717.2|13715.7|13719.1|13718.2|13720.1|13718.6|13716.5|13715.6|73
1751257800000|2025-06-30 04:30:00|13719.2|13718.3|13719.9|13718.4|13720.5|13719.2|13718.7|13717.8|60
1751258100000|2025-06-30 04:35:00|13720.3|13718.8|13724.3|13723.4|13724.3|13723.4|13719.6|13718.6|61
1751258400000|2025-06-30 04:40:00|13724.4|13723.5|13726.1|13725.2|13726.8|13725.9|13724.4|13723.5|74
1751258700000|2025-06-30 04:45:00|13726.2|13725.3|13726|13724.5|13727.1|13725.6|13723.1|13722.1|82
1751259000000|2025-06-30 04:50:00|13726.6|13725.7|13730.2|13728.7|13731.8|13730.4|13726.4|13725.5|121
1751259300000|2025-06-30 04:55:00|13729.8|13728.3|13730.8|13729.3|13730.9|13729.5|13728.6|13727.7|65
1751259600000|2025-06-30 05:00:00|13730.6|13729.1|13733.3|13732.4|13734.9|13733.6|13729.8|13728.6|130
1751259900000|2025-06-30 05:05:00|13733.2|13732.3|13734.7|13733.8|13735|13733.8|13731.3|13730.4|87
1751260200000|2025-06-30 05:10:00|13735.2|13734.3|13735.5|13734.6|13738.2|13737.3|13735.1|13734.2|98
1751260500000|2025-06-30 05:15:00|13735.7|13734.8|13737.2|13735.7|13739.1|13737.6|13735.6|13734.7|456
1751260800000|2025-06-30 05:20:00|13737.4|13735.9|13738|13736.5|13739.6|13738.6|13736.3|13734.8|1092
1751261100000|2025-06-30 05:25:00|13738.2|13736.7|13738|13737.1|13739|13737.9|13736.2|13734.7|1395
1751261400000|2025-06-30 05:30:00|13738.3|13737.4|13738.3|13737.4|13739.2|13738.3|13735|13733.5|1427
1751261700000|2025-06-30 05:35:00|13738.5|13737.6|13735.8|13732.1|13741.5|13740.6|13733.9|13732|1235
1751262000000|2025-06-30 05:40:00|13736.4|13732.7|13733.7|13732.2|13737.3|13734.4|13731.7|13729.1|1247
1751262300000|2025-06-30 05:45:00|13733.5|13732|13732.2|13730.7|13735.9|13734.4|13731.7|13730.4|321
1751262600000|2025-06-30 05:50:00|13732.1|13730.6|13728.3|13727.4|13732.2|13730.7|13727.9|13726.4|134
1751262900000|2025-06-30 05:55:00|13728.8|13727.9|13728.7|13727.2|13731.6|13730.7|13727.4|13725.9|175
1751263200000|2025-06-30 06:00:00|13729.1|13726.1|13726.4|13724.9|13731.8|13730.9|13725.8|13724.3|209
1751263500000|2025-06-30 06:05:00|13726.5|13725|13728.8|13727.9|13730|13728.9|13725.8|13724.4|198
1751263800000|2025-06-30 06:10:00|13728.4|13727.5|13727.5|13726|13729.6|13728.7|13727.1|13726|151
1751264100000|2025-06-30 06:15:00|13727.6|13726.1|13725.5|13724.6|13730.4|13728.9|13723.1|13722.2|205
1751264400000|2025-06-30 06:20:00|13725.7|13724.8|13725.9|13725|13729.6|13728.3|13723.7|13722.2|202
1751264700000|2025-06-30 06:25:00|13726|13725.1|13731.3|13730.4|13733.3|13732.3|13725.5|13724|219
1751265000000|2025-06-30 06:30:00|13730.7|13729.8|13732.5|13731.6|13732.7|13731.7|13727.1|13726.1|221
1751265300000|2025-06-30 06:35:00|13732.7|13731.8|13732.2|13730.7|13733.5|13732.2|13729.7|13728.8|178
1751265600000|2025-06-30 06:40:00|13732.3|13730.8|13733.7|13732.8|13735.4|13734.5|13731.2|13730|256
1751265900000|2025-06-30 06:45:00|13733.9|13733|13730.7|13729.8|13734.9|13733.4|13725.4|13724.5|207
1751266200000|2025-06-30 06:50:00|13730.3|13729.4|13734.4|13733.5|13736.2|13735.3|13729.5|13728.2|208
1751266500000|2025-06-30 06:55:00|13734.5|13733.6|13734.8|13733.3|13739|13738.1|13733.6|13732.7|213
1751266800000|2025-06-30 07:00:00|13734.9|13733.9|13716.7|13715.8|13734.9|13734|13716.7|13715.8|326
1751267100000|2025-06-30 07:05:00|13716.1|13715.2|13716.2|13715.3|13719.3|13718|13714|13713.1|303
1751267400000|2025-06-30 07:10:00|13716|13715.1|13721|13719.5|13724.9|13723.4|13715|13713.2|533
1751267700000|2025-06-30 07:15:00|13720.8|13719.3|13720.5|13719.6|13721.2|13720.3|13715.8|13714.8|351
1751268000000|2025-06-30 07:20:00|13720.7|13719.8|13714|13713.1|13720.9|13720|13713.2|13712.2|348
1751268300000|2025-06-30 07:25:00|13714.1|13713.2|13708.4|13707.5|13717.8|13716.4|13708.4|13707.5|348
1751268600000|2025-06-30 07:30:00|13708.6|13707.7|13711.5|13710.6|13714.2|13712.7|13706|13704.5|345
1751268900000|2025-06-30 07:35:00|13711.6|13710.7|13714.6|13713.7|13715.6|13714.7|13710.9|13710|238
1751269200000|2025-06-30 07:40:00|13714.3|13713.4|13708.2|13707.3|13714.6|13713.7|13707.6|13706.7|303
1751269500000|2025-06-30 07:45:00|13708.1|13707.2|13710.3|13709.4|13711.3|13710.4|13706.9|13706|280
1751269800000|2025-06-30 07:50:00|13710.1|13709.2|13706.8|13705.9|13711.3|13710.4|13704.2|13703.3|307
1751270100000|2025-06-30 07:55:00|13706.9|13706|13703.6|13702.7|13707.9|13706.6|13703.4|13702.1|293
1751270400000|2025-06-30 08:00:00|13702.4|13701.5|13703|13702.1|13705.1|13704.2|13696.1|13695|430
1751270700000|2025-06-30 08:05:00|13703.1|13702.2|13704.7|13703.8|13705.6|13704.6|13701.4|13700.5|307
1751271000000|2025-06-30 08:10:00|13704.3|13703.4|13699.1|13698.2|13705.2|13703.7|13695.4|13693.9|304
1751271300000|2025-06-30 08:15:00|13699|13698.1|13701.6|13700.7|13703.2|13701.7|13696.4|13694.9|292
1751271600000|2025-06-30 08:20:00|13701.5|13700.6|13700|13699.1|13702.3|13701.4|13697|13696|268
1751271900000|2025-06-30 08:25:00|13699.9|13699|13698.5|13697.6|13700.5|13699.1|13693.7|13692.8|251
1751272200000|2025-06-30 08:30:00|13698.6|13697.7|13696.5|13695.6|13700.7|13699.8|13696.3|13695.4|216
1751272500000|2025-06-30 08:35:00|13696.4|13695.5|13698.7|13697.8|13700.8|13699.9|13696|13695.1|259
1751272800000|2025-06-30 08:40:00|13698.6|13697.7|13701.1|13700.2|13702.2|13701.3|13698.2|13697.3|252
1751273100000|2025-06-30 08:45:00|13701.2|13700.3|13697.9|13697|13703.1|13702.2|13697.2|13696.3|226
1751273400000|2025-06-30 08:50:00|13697.7|13696.8|13698.4|13697.5|13698.6|13697.7|13695.4|13694.5|244
1751273700000|2025-06-30 08:55:00|13698.3|13697.4|13700.1|13699.2|13701.1|13700.2|13697.1|13696.2|273
1751274000000|2025-06-30 09:00:00|13699.8|13698.9|13700.3|13699.4|13703.6|13702.7|13698.9|13698|195
1751274300000|2025-06-30 09:05:00|13700.2|13699.3|13698.9|13698|13701.5|13700.6|13697.3|13696.4|208
1751274600000|2025-06-30 09:10:00|13698.8|13697.9|13699.7|13698.8|13700.6|13699.7|13697.4|13696.5|213
1751274900000|2025-06-30 09:15:00|13700.2|13699.3|13701.5|13700.6|13701.8|13700.9|13697.9|13697|210
1751275200000|2025-06-30 09:20:00|13701.4|13700.5|13704|13703.1|13704.3|13703.4|13699.7|13698.8|220
1751275500000|2025-06-30 09:25:00|13704.1|13703.2|13701.3|13700.4|13704.6|13703.7|13700.7|13699.8|232
1751275800000|2025-06-30 09:30:00|13701.4|13700.5|13696.1|13695.2|13702|13701.1|13696|13694.9|268
1751276100000|2025-06-30 09:35:00|13696|13695.1|13695.7|13694.8|13698.8|13697.3|13694|13693.1|308
1751276400000|2025-06-30 09:40:00|13695.6|13694.7|13695.3|13694.4|13697.2|13696.3|13694.1|13692.9|271
1751276700000|2025-06-30 09:45:00|13695.1|13694.2|13694.9|13693.4|13696.8|13695.3|13691.6|13690.7|261
1751277000000|2025-06-30 09:50:00|13695|13693.5|13696.7|13695.2|13696.8|13695.3|13692.9|13691.4|261
1751277300000|2025-06-30 09:55:00|13696.8|13695.3|13694.4|13693.5|13698.3|13697.3|13694.1|13693|230
1751277600000|2025-06-30 10:00:00|13694.5|13693.6|13691.5|13690.6|13695.6|13694.1|13691.2|13690.1|129
1751277900000|2025-06-30 10:05:00|13691.3|13689.8|13691.5|13690.6|13693.7|13692.8|13691.1|13689.6|163
1751278200000|2025-06-30 10:10:00|13691.4|13690.5|13692.3|13690.8|13695.7|13694.2|13691.4|13690.2|211
1751278500000|2025-06-30 10:15:00|13692.7|13691.2|13695.7|13694.8|13696|13695.1|13690.9|13690|197
1751278800000|2025-06-30 10:20:00|13695.9|13695|13698.1|13697.2|13698.3|13697.3|13695|13694.1|237
1751279100000|2025-06-30 10:25:00|13698.7|13697.6|13698.8|13697.3|13699.4|13698.2|13696.8|13695.5|257
1751279400000|2025-06-30 10:30:00|13698.7|13697.2|13697.9|13697|13698.8|13697.9|13695.2|13694.1|213
1751279700000|2025-06-30 10:35:00|13698|13697.1|13694.7|13693.8|13699.1|13698.2|13693.6|13692.7|216
1751280000000|2025-06-30 10:40:00|13694.8|13693.9|13694.1|13693.2|13695.6|13694.7|13692.8|13691.9|162
1751280300000|2025-06-30 10:45:00|13694.2|13693.3|13695.2|13694.3|13698.6|13697.1|13693.9|13693|218
1751280600000|2025-06-30 10:50:00|13695.3|13694.4|13698.9|13698|13699.6|13698.7|13694.3|13693.4|186
1751280900000|2025-06-30 10:55:00|13699|13698.1|13702.2|13701.3|13703.2|13702.3|13697.1|13696.2|192
1751281200000|2025-06-30 11:00:00|13702.3|13701.4|13698.8|13697.9|13704.5|13703.6|13698.1|13695.8|197
1751281500000|2025-06-30 11:05:00|13698.7|13697.8|13699.7|13698.8|13700.4|13699.2|13698|13696.6|171
1751281800000|2025-06-30 11:10:00|13699.6|13698.7|13704.2|13703.3|13704.9|13703.8|13699.5|13698.6|230
1751282100000|2025-06-30 11:15:00|13703.3|13702.4|13702.2|13701.3|13705.3|13703.8|13700.6|13699.5|151
1751282400000|2025-06-30 11:20:00|13702.1|13701.2|13709.5|13708.6|13709.8|13708.9|13702.1|13701.2|173
1751282700000|2025-06-30 11:25:00|13709.6|13708.7|13710.7|13709.8|13713|13711.5|13709.6|13708.7|141
1751283000000|2025-06-30 11:30:00|13710|13709.1|13708.5|13706.1|13711|13710.1|13708.2|13706.1|124
1751283300000|2025-06-30 11:35:00|13708.4|13706|13705.8|13702.5|13708.6|13706.4|13704.1|13702.1|384
1751283600000|2025-06-30 11:40:00|13705.3|13702.2|13703.7|13702.2|13707.7|13704.6|13702.2|13699.6|255
1751283900000|2025-06-30 11:45:00|13703.8|13702.3|13706.7|13705.8|13708|13707.1|13702.7|13701.8|152
1751284200000|2025-06-30 11:50:00|13706.8|13705.9|13711.3|13710.4|13711.8|13710.9|13706.6|13705.7|125
1751284500000|2025-06-30 11:55:00|13711.2|13710.3|13706.1|13705.2|13711.3|13710.4|13706.1|13705.2|135
1751284800000|2025-06-30 12:00:00|13706.3|13705.4|13703.8|13702.3|13707|13706.1|13703.4|13701.7|217
1751285100000|2025-06-30 12:05:00|13703.6|13702.1|13701.1|13700.2|13705.1|13702.3|13701|13699.1|145
1751285400000|2025-06-30 12:10:00|13701.2|13700.3|13696.7|13695.2|13701.2|13700.3|13695.3|13694.4|146
1751285700000|2025-06-30 12:15:00|13696.6|13695.7|13693.3|13691.8|13697.5|13696.6|13693|13691.5|226
1751286000000|2025-06-30 12:20:00|13693.1|13691.6|13695.9|13695|13696.6|13695.5|13691.4|13690.5|165
1751286300000|2025-06-30 12:25:00|13695.8|13694.9|13691|13689.5|13696.5|13695.1|13688.2|13687.1|194
1751286600000|2025-06-30 12:30:00|13690.9|13689.4|13690.9|13690|13691.3|13690|13687|13685.6|177
1751286900000|2025-06-30 12:35:00|13691|13690.1|13686.5|13685.6|13691.4|13690.5|13685.3|13684.4|149
1751287200000|2025-06-30 12:40:00|13686.6|13685.7|13690.5|13689.6|13691.6|13690.7|13686.6|13685.4|210
1751287500000|2025-06-30 12:45:00|13690.4|13689.5|13687.6|13686.7|13691.3|13690.2|13686.9|13685.5|161
1751287800000|2025-06-30 12:50:00|13688.1|13686.1|13692.4|13691.5|13694.7|13693.8|13688|13686.1|144
1751288100000|2025-06-30 12:55:00|13692.7|13691.8|13694.2|13693.3|13694.6|13693.7|13691.9|13691|148
1751288400000|2025-06-30 13:00:00|13693.9|13693|13689.3|13687.8|13695.7|13694.8|13689.3|13687.8|187
1751288700000|2025-06-30 13:05:00|13689.2|13687.7|13689.4|13688.5|13693|13692.1|13689|13687.5|145
1751289000000|2025-06-30 13:10:00|13689.3|13688.4|13691.8|13690.9|13691.9|13691|13686.3|13685.4|162
1751289300000|2025-06-30 13:15:00|13691.9|13691|13689.7|13688.8|13692.3|13691.4|13688.1|13687.2|169
1751289600000|2025-06-30 13:20:00|13689.8|13688.9|13691.6|13690.7|13692.8|13691.9|13689.4|13688.5|158
1751289900000|2025-06-30 13:25:00|13691.5|13690.6|13687.8|13686.9|13691.6|13690.7|13686.6|13685.7|136
1751290200000|2025-06-30 13:30:00|13687.9|13687|13686.7|13684.3|13690.3|13687.2|13685.2|13682.9|265
1751290500000|2025-06-30 13:35:00|13687.4|13683.7|13686.2|13685.3|13687.4|13685.3|13679.5|13678.6|187
1751290800000|2025-06-30 13:40:00|13685.8|13684.9|13689.5|13688.6|13690.8|13689.3|13683.2|13682.1|125
1751291100000|2025-06-30 13:45:00|13689.6|13688.7|13683.6|13682.7|13690.3|13689.4|13680.1|13679.1|328
1751291400000|2025-06-30 13:50:00|13683.7|13682.8|13680.1|13679.2|13687.8|13686.3|13679.5|13678.6|485
1751291700000|2025-06-30 13:55:00|13680.4|13679.5|13687.4|13685.9|13687.4|13685.9|13677.1|13676.2|442
1751292000000|2025-06-30 14:00:00|13686.9|13686|13682.5|13681.6|13687.8|13686.9|13674.9|13673.3|525
1751292300000|2025-06-30 14:05:00|13682.9|13682|13683.7|13682.8|13687.2|13685.3|13682.9|13682|365
1751292600000|2025-06-30 14:10:00|13684.1|13683.2|13686.6|13685.7|13692.3|13691.4|13684.1|13683.2|432
1751292900000|2025-06-30 14:15:00|13687|13686.1|13691.3|13689.8|13692.2|13690.2|13687|13684.5|444
1751293200000|2025-06-30 14:20:00|13691.2|13689.7|13699.8|13698.9|13700.8|13699.9|13690.7|13689.6|426
1751293500000|2025-06-30 14:25:00|13699.9|13699|13698.7|13697.8|13702.6|13701.7|13696.9|13695.9|374
1751293800000|2025-06-30 14:30:00|13698.8|13697.9|13705.1|13704.2|13705.8|13704.9|13698.8|13697.9|432
1751294100000|2025-06-30 14:35:00|13705.7|13704.3|13707.8|13706.9|13711.5|13710|13705.2|13704.2|619
1751294400000|2025-06-30 14:40:00|13707.9|13707|13709.6|13708.7|13710.3|13709.4|13704.9|13704|493
1751294700000|2025-06-30 14:45:00|13709.7|13708.8|13706.5|13705.6|13715.9|13714.6|13706.4|13705.5|572
1751295000000|2025-06-30 14:50:00|13706.6|13705.7|13695.5|13694.6|13707.3|13706.4|13695.5|13693.2|853
1751295300000|2025-06-30 14:55:00|13695.2|13694.3|13704.4|13703.5|13709.5|13708.4|13691.6|13690.7|974
1751295600000|2025-06-30 15:00:00|13704.3|13703.4|13698.5|13697.6|13706.3|13705.4|13698.4|13697.5|800
1751295900000|2025-06-30 15:05:00|13698.9|13698|13706.1|13705.2|13706.5|13705.6|13697.4|13696.5|731
1751296200000|2025-06-30 15:10:00|13706.4|13705.5|13710|13708.5|13710|13708.7|13701.7|13700.3|634
1751296500000|2025-06-30 15:15:00|13709.6|13708.1|13710.6|13709.7|13714.9|13714|13707.1|13706.2|522
1751296800000|2025-06-30 15:20:00|13710.5|13709.6|13701.2|13700.3|13710.5|13709.6|13700.7|13699.8|466
1751297100000|2025-06-30 15:25:00|13701.3|13700.4|13701.4|13700.5|13702.2|13701.3|13696.6|13695.7|464
1751297400000|2025-06-30 15:30:00|13702.2|13701.3|13705.3|13704.4|13705.3|13704.4|13701.5|13700.6|477
1751297700000|2025-06-30 15:35:00|13705.6|13704.7|13703.9|13703|13708.8|13707.9|13702.6|13701.7|447
1751298000000|2025-06-30 15:40:00|13704|13703.1|13708.4|13707.5|13710.8|13709.9|13700.9|13700|471
1751298300000|2025-06-30 15:45:00|13708.5|13707.6|13713.2|13712.3|13716.2|13715.3|13706.1|13705.2|570
1751298600000|2025-06-30 15:50:00|13713.3|13712.4|13719.9|13717.6|13720.5|13717.6|13712.9|13712|378
1751298900000|2025-06-30 15:55:00|13719.6|13717.2|13720.1|13719.2|13723|13722.1|13718.5|13716.2|327
1751299200000|2025-06-30 16:00:00|13720|13719.1|13720.3|13719.4|13724.1|13722.7|13718.3|13717.4|267
1751299500000|2025-06-30 16:05:00|13720|13719.1|13719.1|13718.2|13720.5|13719.6|13717.4|13716.5|207
1751299800000|2025-06-30 16:10:00|13719|13718.1|13713.8|13712.9|13719.6|13718.7|13709.8|13708.3|286
1751300100000|2025-06-30 16:15:00|13713.9|13713|13712.2|13711.3|13716.7|13715.4|13710.5|13709.2|315
1751300400000|2025-06-30 16:20:00|13712.3|13711.4|13709.3|13707.8|13712.3|13711.4|13707.9|13706.9|202
1751300700000|2025-06-30 16:25:00|13709.5|13708|13706.3|13705.4|13710|13708.5|13703.4|13701.9|267
1751301000000|2025-06-30 16:30:00|13706.2|13705.3|13702.6|13701.7|13708.1|13706.6|13701.9|13701|284
1751301300000|2025-06-30 16:35:00|13702.5|13701.6|13701.3|13700.4|13702.6|13701.6|13698.9|13697.6|318
1751301600000|2025-06-30 16:40:00|13701.5|13700.6|13704.1|13703.2|13705.8|13704.9|13700.7|13699.8|222
1751301900000|2025-06-30 16:45:00|13703.6|13702.7|13707.7|13706.8|13707.8|13706.9|13702.9|13702|262
1751302200000|2025-06-30 16:50:00|13708|13707.1|13706.2|13705.3|13709.4|13708.5|13705|13703.8|290
1751302500000|2025-06-30 16:55:00|13706.1|13705.2|13714.7|13713.8|13715|13713.9|13706|13704.7|241
1751302800000|2025-06-30 17:00:00|13714.8|13713.9|13715.5|13714.6|13717.8|13716.6|13713.6|13712.4|234
1751303100000|2025-06-30 17:05:00|13715.4|13714.5|13714.3|13713.4|13718.4|13717.5|13713.8|13712.9|158
1751303400000|2025-06-30 17:10:00|13714.5|13713.6|13708.9|13707.4|13717.9|13717|13708.9|13707.4|226
1751303700000|2025-06-30 17:15:00|13709.2|13707.7|13713.7|13712.2|13714.2|13712.7|13708.9|13707.6|199
1751304000000|2025-06-30 17:20:00|13713.9|13712.4|13715.9|13715|13718|13717.1|13713.8|13712.3|229
1751304300000|2025-06-30 17:25:00|13715.8|13714.9|13715.9|13715|13716.4|13715.5|13714.4|13713.5|213
1751304600000|2025-06-30 17:30:00|13715.2|13714.3|13708.5|13707.6|13717.1|13715.6|13708.2|13707.3|249
1751304900000|2025-06-30 17:35:00|13708.6|13707.7|13712.2|13711.3|13714.2|13713.3|13708.1|13706.6|231
1751305200000|2025-06-30 17:40:00|13712.4|13711.5|13712.3|13710.8|13713.1|13712.2|13709.6|13708.7|214
1751305500000|2025-06-30 17:45:00|13712.2|13710.7|13709.9|13709|13712.4|13711.3|13709.6|13708.5|234
1751305800000|2025-06-30 17:50:00|13710.1|13709.2|13708.9|13708|13711.1|13710.2|13708.3|13707.3|209
1751306100000|2025-06-30 17:55:00|13708.8|13707.9|13709.9|13708.4|13712.7|13711.3|13704.5|13703.6|446
1751306400000|2025-06-30 18:00:00|13710|13708.5|13711.7|13710.8|13713.1|13712.2|13708.6|13707.2|207
1751306700000|2025-06-30 18:05:00|13712.6|13711.1|13714.7|13713.8|13716.3|13715.3|13710.4|13708.9|191
1751307000000|2025-06-30 18:10:00|13714.6|13713.7|13714.4|13713.5|13718.2|13716.9|13712.6|13711.7|230
1751307300000|2025-06-30 18:15:00|13714.3|13713.4|13719.5|13718.6|13720.6|13719.7|13713.4|13711.9|282
1751307600000|2025-06-30 18:20:00|13719.6|13718.7|13720.8|13719.9|13721.6|13720.1|13718.2|13717.3|195
1751307900000|2025-06-30 18:25:00|13721|13720.1|13718.8|13717.9|13721|13720.1|13716.8|13715.9|227
1751308200000|2025-06-30 18:30:00|13718.9|13718|13718.8|13717.9|13720.6|13719.7|13717.5|13716.6|221
1751308500000|2025-06-30 18:35:00|13718.7|13717.8|13719|13718.1|13721.4|13720.5|13716.9|13716|236
1751308800000|2025-06-30 18:40:00|13718.9|13718|13718.6|13717.7|13719.3|13718.4|13716.3|13715.4|175
1751309100000|2025-06-30 18:45:00|13718.7|13717.8|13716.9|13716|13719|13718.1|13716|13715.1|199
1751309400000|2025-06-30 18:50:00|13716.8|13715.9|13716.9|13716|13719|13717.6|13714.9|13713.4|196
1751309700000|2025-06-30 18:55:00|13717|13716.1|13718.4|13717.5|13721.1|13719.6|13716.6|13715.7|196
1751310000000|2025-06-30 19:00:00|13718.1|13717.2|13718.6|13717.7|13720.6|13719.7|13715.9|13715|209
1751310300000|2025-06-30 19:05:00|13718.7|13717.8|13721.2|13720.3|13721.3|13720.4|13717.7|13716.8|95
1751310600000|2025-06-30 19:10:00|13721.3|13720.4|13717.5|13716.6|13721.3|13720.4|13716.9|13716|150
1751310900000|2025-06-30 19:15:00|13717.6|13716.7|13721.2|13720.3|13722|13720.8|13716.4|13715.5|207
1751311200000|2025-06-30 19:20:00|13721.1|13720.2|13721.9|13721|13724.4|13723.5|13720.8|13719.9|209
1751311500000|2025-06-30 19:25:00|13721.8|13720.9|13721|13720.1|13722.1|13721.2|13719.9|13718.4|260
1751311800000|2025-06-30 19:30:00|13721.4|13720.5|13722.9|13722|13723.5|13722.4|13719.8|13718.3|266
1751312100000|2025-06-30 19:35:00|13723|13722.1|13722|13721.1|13724.4|13723.5|13721.9|13721|219
1751312400000|2025-06-30 19:40:00|13721.9|13721|13723.4|13722.5|13725.5|13724.6|13721.9|13721|186
1751312700000|2025-06-30 19:45:00|13723.8|13722.9|13722|13721.1|13724.6|13723.7|13721.2|13720.3|154
1751313000000|2025-06-30 19:50:00|13721.9|13721|13724.4|13723.5|13724.8|13723.5|13720.8|13719.9|250
1751313300000|2025-06-30 19:55:00|13725|13723.6|13726.3|13725.4|13728.1|13727.2|13722.9|13722|332
1751313600000|2025-06-30 20:00:00|13726.7|13725.8|13726.1|13725.2|13726.8|13725.9|13724.2|13723.3|121
1751313900000|2025-06-30 20:05:00|13726|13725.1|13729.9|13729|13730.4|13729.3|13725.2|13724.3|104
1751314200000|2025-06-30 20:10:00|13730|13729.1|13729.2|13728.3|13732.6|13731.7|13729|13728.1|177
1751314500000|2025-06-30 20:15:00|13729.3|13728.4|13731.1|13730.2|13731.7|13730.8|13729.2|13728.3|157
1751314800000|2025-06-30 20:20:00|13730.9|13730|13733.2|13732.3|13733.2|13732.3|13730.9|13730|129
1751315100000|2025-06-30 20:25:00|13733.1|13732.2|13733.1|13732.2|13734.1|13732.7|13732.6|13731.2|147
1751315400000|2025-06-30 20:30:00|13733|13732.1|13734|13733.1|13735.6|13734.5|13732|13731.1|176
1751315700000|2025-06-30 20:35:00|13734.1|13733.2|13734|13732.5|13734.4|13733.5|13731.8|13730.9|142
1751316000000|2025-06-30 20:40:00|13733.9|13732.4|13732.8|13731.9|13734.2|13732.7|13732.4|13730.9|143
1751316300000|2025-06-30 20:45:00|13733|13732.1|13732.8|13731.3|13733.7|13732.2|13731.2|13729.7|246
1751316600000|2025-06-30 20:50:00|13733|13731.5|13732.5|13731.6|13734|13732.8|13729|13728.1|264
1751316900000|2025-06-30 20:55:00|13733.2|13731.4|13738.4|13726.5|13738.4|13734.8|13732.1|13726.5|337
1751317200000|2025-06-30 21:00:00|13731.6|13719.7|13726.9|13715|13731.6|13719.7|13724.9|13713|3
1751317500000|2025-06-30 21:05:00|13728|13716.1|13736.1|13724.2|13736.1|13724.2|13728|13716.1|27
1751317800000|2025-06-30 21:10:00|13735|13723.1|13726.7|13714.8|13735|13723.1|13726.7|13714.8|53
1751318100000|2025-06-30 21:15:00|13726.2|13714.3|13734.1|13722.2|13734.3|13722.4|13726.2|13714.3|54
1751318400000|2025-06-30 21:20:00|13732.6|13720.7|13730.3|13718.4|13734.2|13722.3|13726.9|13715|40
1751318700000|2025-06-30 21:25:00|13730.7|13718.8|13735.2|13725.4|13736.9|13727|13730.7|13718.8|39
1751319000000|2025-06-30 21:30:00|13735.5|13725.6|13739.5|13727.6|13740|13728.1|13735.2|13724.6|44
1751319300000|2025-06-30 21:35:00|13738.9|13727|13737.3|13727.2|13739.7|13728.8|13737|13725.1|73
1751319600000|2025-06-30 21:40:00|13738.5|13728.4|13739.7|13728.8|13739.8|13728.9|13737.4|13726.8|60
1751319900000|2025-06-30 21:45:00|13739.5|13728.6|13736.4|13725.5|13739.5|13729|13736.4|13724.5|55
1751320200000|2025-06-30 21:50:00|13737.1|13726.1|13737.8|13726.9|13737.9|13727|13736.3|13725.2|64
1751320500000|2025-06-30 21:55:00|13737.9|13727|13738.1|13726.2|13739.1|13727.2|13735|13723.1|34
1751320800000|2025-06-30 22:00:00|13738.6|13727|13733.7|13729.1|13738.9|13731.6|13733.5|13726|34
1751321100000|2025-06-30 22:05:00|13733.3|13729.6|13729.3|13727.8|13734.7|13730.8|13726.9|13724.5|93
1751321400000|2025-06-30 22:10:00|13728.8|13727.3|13731.6|13730.1|13732.5|13731|13728.8|13727.3|164
1751321700000|2025-06-30 22:15:00|13731.3|13729.8|13736|13734.5|13736|13734.5|13731.2|13729.7|198
1751322000000|2025-06-30 22:20:00|13735.9|13734.4|13734.3|13732.8|13736.2|13734.7|13734.1|13731.6|173
1751322300000|2025-06-30 22:25:00|13734.2|13732.7|13736|13734.5|13737.2|13735.7|13734.1|13732.6|174
1751322600000|2025-06-30 22:30:00|13736.2|13734.7|13735.4|13733.9|13738.4|13736.9|13735.1|13733.6|235
1751322900000|2025-06-30 22:35:00|13735.2|13733.7|13733.4|13731.9|13735.2|13733.7|13732|13730.5|160
1751323200000|2025-06-30 22:40:00|13733.6|13732.1|13733.5|13732|13734.2|13732.5|13732.4|13730.7|173
1751323500000|2025-06-30 22:45:00|13733.4|13731.9|13733.1|13731.6|13735.2|13733.7|13732.9|13730.4|196
1751323800000|2025-06-30 22:50:00|13733|13731.5|13734.1|13732.6|13735.5|13734|13733|13731.3|192
1751324100000|2025-06-30 22:55:00|13734|13732.5|13733.2|13731.7|13734.2|13732.7|13731.7|13730.2|112
1751324400000|2025-06-30 23:00:00|13733.1|13731.6|13732.6|13731.7|13733.6|13732.1|13732|13730.5|73
1751324700000|2025-06-30 23:05:00|13732.8|13731.9|13733|13731.5|13735|13733.5|13732.4|13731.5|102
1751325000000|2025-06-30 23:10:00|13732.9|13731.4|13733|13732.1|13733.9|13732.6|13731.8|13730.3|175
1751325300000|2025-06-30 23:15:00|13733.1|13732.2|13732.6|13731.7|13734.5|13732.9|13732|13730.5|196
1751325600000|2025-06-30 23:20:00|13732.5|13731.6|13732.2|13731.3|13733.4|13732.1|13731.2|13729.9|165
1751325900000|2025-06-30 23:25:00|13732|13731.1|13730.6|13729.7|13732.5|13731.6|13730|13729|178
1751326200000|2025-06-30 23:30:00|13730.7|13729.8|13730.4|13729.5|13732.4|13731.5|13729.8|13728.9|160
1751326500000|2025-06-30 23:35:00|13730.6|13729.7|13731.9|13731|13733.9|13732.1|13730.3|13728.9|183
1751326800000|2025-06-30 23:40:00|13731.8|13730.9|13731.8|13730.9|13733.3|13731.8|13730.6|13729.3|196
1751327100000|2025-06-30 23:45:00|13732.3|13730.8|13733.3|13731.8|13733.8|13732.7|13730.9|13729.8|179
1751327400000|2025-06-30 23:50:00|13733.1|13731.6|13730|13729.1|13734.5|13733.3|13729.6|13728.6|284
1751327700000|2025-06-30 23:55:00|13730.1|13729.2|13732.4|13730.9|13733.3|13732|13730.1|13728.9|160
1751328000000|2025-07-01 00:00:00|13732.2|13731.3|13737.6|13736.7|13738.3|13737.4|13732|13731.1|183
1751328300000|2025-07-01 00:05:00|13737.9|13737|13736.3|13735.4|13738.4|13737.5|13735.7|13733.4|129
1751328600000|2025-07-01 00:10:00|13736.1|13735.2|13739|13738.1|13739.4|13738.5|13736.1|13735.2|198
1751328900000|2025-07-01 00:15:00|13738.6|13737.7|13736.5|13735|13739.2|13738.2|13735.9|13734.8|258
1751329200000|2025-07-01 00:20:00|13736.4|13734.9|13733.4|13732.5|13736.9|13736|13732|13731.1|248
1751329500000|2025-07-01 00:25:00|13734.1|13733.2|13736|13735.1|13737.9|13736.8|13733.4|13732.5|247
1751329800000|2025-07-01 00:30:00|13736.6|13735.7|13738.4|13736.9|13742.1|13740.6|13736.2|13735.3|241
1751330100000|2025-07-01 00:35:00|13738.5|13737|13737.3|13735.8|13739.4|13738.4|13736.7|13735.8|222
1751330400000|2025-07-01 00:40:00|13737.2|13735.7|13736.7|13735.8|13738.7|13737.8|13736.2|13735.1|213
1751330700000|2025-07-01 00:45:00|13736.6|13735.7|13739.2|13738.3|13740.2|13739|13735.2|13734.3|260
1751331000000|2025-07-01 00:50:00|13739.1|13738.2|13739.5|13738.6|13741.2|13739.7|13738|13737.1|347
1751331300000|2025-07-01 00:55:00|13739.6|13738.7|13741|13740.1|13741.6|13740.3|13738.1|13737.2|219
1751331600000|2025-07-01 01:00:00|13741.1|13740.2|13741.6|13740.7|13742.7|13741.2|13740.2|13739|143
1751331900000|2025-07-01 01:05:00|13742.1|13740.6|13742.6|13741.7|13743.6|13742.2|13741|13739.8|137
1751332200000|2025-07-01 01:10:00|13742.5|13741.6|13742.1|13741.2|13743.4|13742.5|13739.8|13738.4|209
1751332500000|2025-07-01 01:15:00|13742|13741.1|13743.5|13742.6|13746|13744.5|13741.8|13740.9|229
1751332800000|2025-07-01 01:20:00|13743.6|13742.7|13743.9|13743|13749.8|13748.8|13743.4|13742.5|505
1751333100000|2025-07-01 01:25:00|13744|13743.1|13740.5|13739.6|13744|13743.1|13740.1|13739.2|272
1751333400000|2025-07-01 01:30:00|13740.3|13739.4|13735|13734.1|13740.3|13739.4|13735|13734.1|250
1751333700000|2025-07-01 01:35:00|13734.2|13733.3|13732.6|13731.7|13734.6|13733.7|13730.8|13729.8|279
1751334000000|2025-07-01 01:40:00|13732.5|13731.6|13733.5|13732.6|13734.9|13734|13729.6|13728.7|230
1751334300000|2025-07-01 01:45:00|13733.4|13732.5|13730.7|13729.8|13735.3|13734.4|13730.2|13729.3|185
1751334600000|2025-07-01 01:50:00|13730.6|13729.7|13727.3|13725.8|13731.7|13730.2|13726.9|13725.4|234
1751334900000|2025-07-01 01:55:00|13727.1|13725.6|13727.2|13726.3|13730|13728.9|13726.7|13725.3|235
1751335200000|2025-07-01 02:00:00|13726.9|13726|13727|13725.5|13728.7|13727.8|13724.5|13723.6|270
1751335500000|2025-07-01 02:05:00|13726.6|13725.1|13727.7|13726.2|13728.7|13727.8|13725.7|13724.2|205
1751335800000|2025-07-01 02:10:00|13727.8|13726.3|13728.8|13727.9|13729.7|13728.5|13726.8|13725.6|196
1751336100000|2025-07-01 02:15:00|13728.9|13728|13730|13728.5|13731.6|13730.3|13728.7|13727.7|325
1751336400000|2025-07-01 02:20:00|13729.8|13728.3|13729.7|13728.8|13730.7|13729.4|13728.3|13727.2|204
1751336700000|2025-07-01 02:25:00|13729.6|13728.7|13730.9|13729.4|13733|13731.5|13729.6|13728.4|273
1751337000000|2025-07-01 02:30:00|13730.8|13729.3|13731.8|13730.3|13732.9|13731.6|13730.2|13729|207
1751337300000|2025-07-01 02:35:00|13731.7|13730.2|13733.1|13732.2|13733.4|13732.5|13729.9|13728.6|196
1751337600000|2025-07-01 02:40:00|13733.2|13732.3|13729.7|13728.8|13733.2|13732.3|13729.3|13728.4|187
1751337900000|2025-07-01 02:45:00|13730|13729.1|13735|13734.1|13735|13734.1|13729.8|13728.9|176
1751338200000|2025-07-01 02:50:00|13735.1|13734.2|13736.7|13735.8|13737.4|13736.5|13733.9|13733|188
1751338500000|2025-07-01 02:55:00|13736.8|13735.9|13737.3|13736.4|13738.9|13737.4|13736.8|13735.9|157
1751338800000|2025-07-01 03:00:00|13737.2|13736.3|13740.7|13739.8|13741.5|13740|13736.4|13735.1|180
1751339100000|2025-07-01 03:05:00|13740.6|13739.7|13740.2|13739.3|13741.2|13740.3|13738.7|13737.8|79
1751339400000|2025-07-01 03:10:00|13740.9|13740|13741.5|13740.6|13742.2|13740.7|13740|13739.1|67
1751339700000|2025-07-01 03:15:00|13741.6|13740.7|13742.9|13742|13743.3|13742.4|13741.2|13740.3|53
1751340000000|2025-07-01 03:20:00|13743.3|13741.8|13746.9|13746|13747.7|13746.3|13743.2|13741.8|80
1751340300000|2025-07-01 03:25:00|13746.5|13745.6|13741.4|13740.5|13746.5|13745.6|13741.4|13740.3|83
1751340600000|2025-07-01 03:30:00|13741.6|13740.7|13739.5|13738|13741.8|13740.9|13738|13737.1|68
1751340900000|2025-07-01 03:35:00|13739.1|13738.2|13744|13743.1|13744|13743.1|13738.5|13737.6|55
1751341200000|2025-07-01 03:40:00|13743.9|13743|13744|13743.1|13744.7|13743.5|13743|13742.1|70
1751341500000|2025-07-01 03:45:00|13744.1|13743.2|13745.5|13744|13746.7|13745.4|13743.5|13742.6|55
1751341800000|2025-07-01 03:50:00|13745.4|13743.9|13742.6|13741.7|13745.6|13744.1|13742.5|13741.6|75
1751342100000|2025-07-01 03:55:00|13742.3|13741.4|13738.6|13737.7|13742.5|13741.4|13737.2|13736.3|143
1751342400000|2025-07-01 04:00:00|13739|13738.1|13740.7|13739.2|13741.4|13740.1|13738.3|13737.4|152
1751342700000|2025-07-01 04:05:00|13740.6|13739.1|13743.7|13742.2|13743.7|13742.6|13737.9|13737|114
1751343000000|2025-07-01 04:10:00|13743.1|13742|13745.9|13745|13747|13745.5|13742.7|13741.7|78
1751343300000|2025-07-01 04:15:00|13745.7|13744.8|13746.5|13745.6|13747.7|13746.4|13745.3|13744.2|74
1751343600000|2025-07-01 04:20:00|13746.7|13745.8|13747.4|13745.9|13748.2|13747.1|13745.8|13744.9|78
1751343900000|2025-07-01 04:25:00|13747.5|13746|13745.6|13744.7|13748.5|13747.2|13745.3|13744.4|78
1751344200000|2025-07-01 04:30:00|13745.5|13744.6|13742.3|13741.4|13745.6|13744.6|13741.8|13740.9|83
1751344500000|2025-07-01 04:35:00|13741.8|13740.9|13740.6|13739.7|13744.5|13743.6|13740.5|13739.6|88
1751344800000|2025-07-01 04:40:00|13740.4|13739.5|13739.3|13738.4|13740.8|13739.9|13738.8|13737.9|75
1751345100000|2025-07-01 04:45:00|13739.1|13738.2|13741.8|13740.9|13742.7|13741.3|13738.8|13737.9|98
1751345400000|2025-07-01 04:50:00|13741.5|13740.6|13740.1|13739.2|13741.9|13740.6|13739.7|13738.3|79
1751345700000|2025-07-01 04:55:00|13739.8|13738.9|13742.4|13740.9|13742.4|13741|13737.6|13736.7|66
1751346000000|2025-07-01 05:00:00|13742.5|13741|13743.2|13741.7|13744.7|13743.8|13740.9|13740|100
1751346300000|2025-07-01 05:05:00|13742.9|13741.4|13741.7|13740.8|13744.8|13743.9|13741.6|13740.6|84
1751346600000|2025-07-01 05:10:00|13742|13741.1|13743.6|13742.1|13745.2|13743.8|13741.8|13740.8|85
1751346900000|2025-07-01 05:15:00|13743.4|13741.9|13741.1|13739.6|13743.5|13742.3|13739.7|13738.2|531
1751347200000|2025-07-01 05:20:00|13741.2|13739.7|13743|13741.5|13743.5|13742|13739.1|13737.6|1210
1751347500000|2025-07-01 05:25:00|13743.1|13741.6|13745.7|13744.8|13746.9|13745.4|13742|13740.5|1283
1751347800000|2025-07-01 05:30:00|13745.6|13744.7|13745.7|13744.2|13747.4|13746.5|13745|13743.6|1278
1751348100000|2025-07-01 05:35:00|13745.6|13744.1|13746.6|13745.1|13749.9|13748.4|13745.4|13743.9|1268
1751348400000|2025-07-01 05:40:00|13745.7|13744.8|13745.9|13744.4|13747|13745.5|13742.7|13741.5|1217
1751348700000|2025-07-01 05:45:00|13746|13744.5|13744.4|13742.9|13746.2|13744.7|13741.3|13740.4|241
1751349000000|2025-07-01 05:50:00|13745|13743.5|13745.6|13744.1|13746.6|13744.4|13742.5|13739.7|243
1751349300000|2025-07-01 05:55:00|13744.9|13744|13748.1|13747.2|13748.7|13747.4|13744.9|13744|179
1751349600000|2025-07-01 06:00:00|13748.2|13747.3|13744.1|13742.6|13748.4|13747.3|13740|13739.1|248
1751349900000|2025-07-01 06:05:00|13744.2|13742.7|13744|13742.5|13745.3|13744.4|13741.5|13740|191
1751350200000|2025-07-01 06:10:00|13744.3|13742.8|13742.9|13742|13744.3|13742.8|13739.1|13737.9|188
1751350500000|2025-07-01 06:15:00|13743|13742.1|13740.9|13739.4|13744.4|13743.5|13740.8|13739.3|140
1751350800000|2025-07-01 06:20:00|13740.8|13739.3|13740.6|13739.7|13741.7|13740.6|13739|13738|149
1751351100000|2025-07-01 06:25:00|13740.8|13739.9|13749.3|13748.4|13749.7|13748.4|13740.1|13739.2|145
1751351400000|2025-07-01 06:30:00|13749|13748.1|13749.9|13749|13751.8|13750.3|13747.7|13746.3|172
1751351700000|2025-07-01 06:35:00|13749.5|13748.6|13741.1|13740.2|13749.5|13748.6|13737.5|13735.1|218
1751352000000|2025-07-01 06:40:00|13741|13740.1|13745.3|13744.4|13746.4|13745.5|13740.8|13739.9|122
1751352300000|2025-07-01 06:45:00|13744.9|13744|13743.6|13742.7|13745|13744.1|13741|13740.1|137
1751352600000|2025-07-01 06:50:00|13743.8|13742.9|13741.8|13740.9|13744.8|13743.9|13740.3|13739.4|160
1751352900000|2025-07-01 06:55:00|13741.9|13741|13740|13739.1|13743.2|13742.3|13739.1|13738.2|157
1751353200000|2025-07-01 07:00:00|13739.8|13738.9|13738.5|13737.6|13739.9|13739|13732.5|13731.6|345
1751353500000|2025-07-01 07:05:00|13739|13738.1|13744|13742.5|13747.1|13745.6|13736.7|13735.8|297
1751353800000|2025-07-01 07:10:00|13743.8|13742.3|13753.2|13751.7|13756.1|13755.2|13743.4|13741.9|409
1751354100000|2025-07-01 07:15:00|13753.3|13752.4|13758.9|13757.4|13759.3|13757.8|13752|13750.7|563
1751354400000|2025-07-01 07:20:00|13758.3|13757.2|13750.5|13749.6|13759.4|13758.5|13750.4|13748.9|318
1751354700000|2025-07-01 07:25:00|13750.6|13749.7|13754.1|13752.6|13756|13754.2|13749.8|13748.9|336
1751355000000|2025-07-01 07:30:00|13754.4|13753.5|13755.1|13754.2|13757|13755.5|13753.2|13751.8|308
1751355300000|2025-07-01 07:35:00|13754.4|13753.5|13754.7|13753.8|13759.3|13758|13750.9|13750|306
1751355600000|2025-07-01 07:40:00|13754.8|13753.9|13756.8|13755.3|13757.2|13756|13753.2|13752.2|335
1751355900000|2025-07-01 07:45:00|13755.7|13754.8|13758.2|13757.3|13759|13757.6|13752.1|13751.2|362
1751356200000|2025-07-01 07:50:00|13759.1|13757.6|13761.7|13760.2|13763.6|13762.1|13755.5|13754.6|219
1751356500000|2025-07-01 07:55:00|13761.6|13760.1|13768.3|13767.4|13769.4|13768.5|13760.9|13759.4|265
1751356800000|2025-07-01 08:00:00|13766.9|13766|13766.4|13765.5|13769.3|13767.4|13762.3|13761.4|358
1751357100000|2025-07-01 08:05:00|13765.9|13765|13766.6|13765.7|13767.9|13766.9|13761.5|13759.3|249
1751357400000|2025-07-01 08:10:00|13766.3|13765.4|13759.4|13757.9|13767.2|13766.3|13758.4|13757.5|347
1751357700000|2025-07-01 08:15:00|13759.3|13757.8|13765.2|13763.7|13765.2|13763.8|13758|13757.1|350
1751358000000|2025-07-01 08:20:00|13765.4|13763.9|13763.9|13763|13765.5|13764.6|13761.1|13760.2|296
1751358300000|2025-07-01 08:25:00|13763.7|13762.8|13764|13760.4|13765.3|13763.2|13760.4|13758.7|378
1751358600000|2025-07-01 08:30:00|13764.7|13759.2|13770|13769.1|13773.3|13772.4|13758.4|13757.4|377
1751358900000|2025-07-01 08:35:00|13769.8|13768.9|13772.8|13771.9|13775|13774.1|13766.8|13765.3|401
1751359200000|2025-07-01 08:40:00|13772.6|13771.7|13768.3|13767.4|13772.6|13771.7|13767.6|13766.7|319
1751359500000|2025-07-01 08:45:00|13768.4|13767.5|13772.2|13770.7|13775.3|13774.4|13767.1|13766|377
1751359800000|2025-07-01 08:50:00|13772.1|13770.6|13783.2|13782.3|13783.7|13782.8|13772|13770.5|524
1751360100000|2025-07-01 08:55:00|13783.3|13782.4|13774.6|13773.1|13784.7|13783.1|13774.4|13773.1|331
1751360400000|2025-07-01 09:00:00|13774.7|13773.2|13765.6|13764.7|13775.7|13773.3|13765.6|13764.3|399
1751360700000|2025-07-01 09:05:00|13765.4|13764.5|13762.6|13761.7|13768.5|13766.7|13760.6|13759.7|285
1751361000000|2025-07-01 09:10:00|13762.5|13761.6|13761.1|13760.2|13765.3|13764.4|13759|13758.1|323
1751361300000|2025-07-01 09:15:00|13761.2|13760.3|13770.4|13769.5|13772.7|13771.2|13761.2|13760.3|462
1751361600000|2025-07-01 09:20:00|13770.9|13769.4|13772|13770.5|13773.7|13772.2|13767.4|13766.5|438
1751361900000|2025-07-01 09:25:00|13771.8|13770.3|13771.5|13770.6|13776.1|13774.6|13770.6|13769.3|350
1751362200000|2025-07-01 09:30:00|13771.3|13770.4|13779.6|13778.1|13780.9|13780|13770.7|13769.8|493
1751362500000|2025-07-01 09:35:00|13779.3|13777.8|13779.2|13777.7|13782.4|13780.9|13776.7|13775.8|407
1751362800000|2025-07-01 09:40:00|13779|13777.5|13776.5|13775.6|13781.2|13780.3|13775.3|13774.4|266
1751363100000|2025-07-01 09:45:00|13776.4|13775.5|13774.5|13773.6|13780|13779.1|13774.5|13773.6|273
1751363400000|2025-07-01 09:50:00|13774.4|13773.5|13774.9|13774|13778.5|13777.6|13773.8|13772.9|284
1751363700000|2025-07-01 09:55:00|13775.1|13774.2|13776.7|13775.8|13779.1|13778.1|13773.6|13772.7|311
1751364000000|2025-07-01 10:00:00|13776.5|13775.6|13779.8|13778.9|13780.6|13779.7|13775.8|13774.9|290
1751364300000|2025-07-01 10:05:00|13779.7|13778.8|13784.2|13783.3|13784.8|13783.9|13777.9|13776.4|176
1751364600000|2025-07-01 10:10:00|13784.3|13783.4|13787.6|13786.7|13790|13788.5|13782.9|13781.8|274
1751364900000|2025-07-01 10:15:00|13787.5|13786.6|13783.6|13782.7|13789|13787.7|13781.9|13781|289
1751365200000|2025-07-01 10:20:00|13783.5|13782.6|13781.7|13780.8|13784.6|13783.7|13780.7|13779.2|270
1751365500000|2025-07-01 10:25:00|13781.4|13780.5|13781.3|13780.4|13782.7|13781.4|13779.4|13778.5|265
1751365800000|2025-07-01 10:30:00|13781.2|13780.3|13780|13779.1|13783.1|13782.2|13779.1|13777.8|212
1751366100000|2025-07-01 10:35:00|13780.1|13779.2|13776.3|13774.8|13781.5|13780.6|13775.6|13774.3|227
1751366400000|2025-07-01 10:40:00|13776.5|13775|13781.7|13780.8|13782|13781.1|13775.7|13774.8|219
1751366700000|2025-07-01 10:45:00|13781.6|13780.7|13784.9|13783.4|13785.7|13784.6|13779.8|13778.9|200
1751367000000|2025-07-01 10:50:00|13785|13783.5|13782.3|13780.8|13785.1|13783.6|13782.3|13780.8|226
1751367300000|2025-07-01 10:55:00|13782.2|13780.7|13776.4|13775.5|13782.2|13781|13776.2|13775.3|233
1751367600000|2025-07-01 11:00:00|13776.6|13775.1|13777.4|13776.5|13778.8|13777.9|13772.4|13771.5|181
1751367900000|2025-07-01 11:05:00|13777.5|13776.6|13775.6|13774.7|13779.4|13778.5|13774.9|13774|741
1751368200000|2025-07-01 11:10:00|13775.5|13774.6|13774.4|13773.5|13776.8|13775.9|13771.3|13770.4|1560
1751368500000|2025-07-01 11:15:00|13774.6|13773.7|13772.1|13770.6|13774.6|13773.7|13769.2|13768.3|1887
1751368800000|2025-07-01 11:20:00|13772|13770.5|13769.2|13768.3|13772.1|13771.2|13767.3|13766.1|2018
1751369100000|2025-07-01 11:25:00|13769.3|13768.4|13766.6|13765.7|13770.9|13770|13765|13764|1987
1751369400000|2025-07-01 11:30:00|13766.7|13765.8|13765.3|13763.8|13768.3|13767.4|13764.3|13762.8|1912
1751369700000|2025-07-01 11:35:00|13764.9|13763.4|13766|13765.1|13766.7|13765.5|13763.2|13761.7|1859
1751370000000|2025-07-01 11:40:00|13765.5|13764.6|13775|13773.5|13775.1|13773.6|13765.3|13764.4|2017
1751370300000|2025-07-01 11:45:00|13774.7|13773.2|13768.3|13767.4|13775.7|13774.2|13766.9|13766|2002
1751370600000|2025-07-01 11:50:00|13768|13767.1|13762.6|13761.7|13769.1|13768.1|13759.8|13758.3|2077
1751370900000|2025-07-01 11:55:00|13762.5|13761.6|13754.8|13753.9|13764|13762.9|13754.2|13752.9|2453
1751371200000|2025-07-01 12:00:00|13754.6|13753.7|13760|13759.1|13761.5|13759.3|13753.4|13751.6|2435
1751371500000|2025-07-01 12:05:00|13760.2|13759.3|13752.6|13751.7|13760.8|13759.9|13752.4|13751.5|327
1751371800000|2025-07-01 12:10:00|13752.5|13751.6|13750.5|13749.6|13752.8|13751.9|13748|13747.1|256
1751372100000|2025-07-01 12:15:00|13750.6|13749.7|13755|13754.1|13755.2|13754.3|13750.6|13749.4|213
1751372400000|2025-07-01 12:20:00|13755.1|13754.2|13752.4|13751.5|13755.9|13754.9|13749|13748.1|223
1751372700000|2025-07-01 12:25:00|13752.3|13751.4|13748.5|13747.6|13752.4|13751.5|13746.7|13745.8|184
1751373000000|2025-07-01 12:30:00|13748.6|13747.7|13746.8|13745.9|13748.7|13747.8|13746.1|13745.2|154
1751373300000|2025-07-01 12:35:00|13747.4|13746.5|13749.1|13748.2|13749.9|13749|13746.8|13745.9|118
1751373600000|2025-07-01 12:40:00|13749.3|13748.4|13744.7|13743.8|13750.1|13749.2|13742.3|13741.4|141
1751373900000|2025-07-01 12:45:00|13744.8|13743.9|13748.3|13747.4|13748.7|13747.8|13743.6|13742.7|138
1751374200000|2025-07-01 12:50:00|13748.5|13747.6|13744.4|13743.5|13749.4|13748.5|13743.4|13742.5|115
1751374500000|2025-07-01 12:55:00|13743.9|13743|13742|13741.1|13745|13744.1|13741.4|13740.3|161
1751374800000|2025-07-01 13:00:00|13742.2|13741.3|13740.7|13739.8|13743.3|13742.4|13738.7|13737.8|226
1751375100000|2025-07-01 13:05:00|13740.8|13739.9|13740.5|13739.6|13744|13742.6|13739.2|13738.2|181
1751375400000|2025-07-01 13:10:00|13740.4|13739.5|13735.3|13734.4|13743.8|13742.8|13734.8|13733.9|189
1751375700000|2025-07-01 13:15:00|13735.4|13734.5|13737.5|13736.6|13739.7|13738.8|13735.4|13734.5|154
1751376000000|2025-07-01 13:20:00|13737.3|13736.4|13732.1|13731.2|13737.5|13736.4|13731.3|13730.4|165
1751376300000|2025-07-01 13:25:00|13732|13731.1|13733.3|13732.4|13734.6|13733.1|13730.7|13729.8|226
1751376600000|2025-07-01 13:30:00|13732.9|13732|13730.9|13730|13733.9|13733|13730.1|13729.2|130
1751376900000|2025-07-01 13:35:00|13730.8|13729.9|13739.3|13738.4|13740.4|13739.5|13729.8|13728.9|251
1751377200000|2025-07-01 13:40:00|13739.2|13738.3|13734.3|13731.8|13740.4|13739.5|13733.9|13731.8|178
1751377500000|2025-07-01 13:45:00|13735.9|13730.9|13743|13742.1|13744.2|13743.3|13729.6|13728.7|463
1751377800000|2025-07-01 13:50:00|13742.5|13741.6|13731.3|13730.4|13742.5|13741.6|13731.3|13730.4|450
1751378100000|2025-07-01 13:55:00|13731.4|13730.5|13741.2|13730.2|13741.2|13734.7|13730.6|13729.7|235
1751378400000|2025-07-01 14:00:00|13744.4|13733.4|13721.3|13720.4|13744.4|13733.4|13717.2|13716.3|765
1751378700000|2025-07-01 14:05:00|13721.5|13720.6|13715.8|13714.9|13727.9|13727|13715.1|13713.6|541
1751379000000|2025-07-01 14:10:00|13715.7|13714.8|13723.8|13722.3|13723.9|13722.4|13711.4|13710.5|492
1751379300000|2025-07-01 14:15:00|13723.7|13722.2|13721.5|13720.6|13725.7|13724.2|13718.5|13717|562
1751379600000|2025-07-01 14:20:00|13721.2|13720.3|13722.5|13721|13725.3|13724.1|13720.8|13719.3|427
1751379900000|2025-07-01 14:25:00|13722.3|13720.8|13724.5|13723|13731|13729.9|13722.3|13720.8|509
1751380200000|2025-07-01 14:30:00|13724.4|13722.9|13725.7|13724.8|13729.5|13728|13723.1|13722|541
1751380500000|2025-07-01 14:35:00|13725.6|13724.7|13717.5|13716|13727|13725.5|13715.9|13714.4|524
1751380800000|2025-07-01 14:40:00|13717.7|13716.2|13715.9|13714.4|13717.7|13716.2|13708.2|13706.8|505
1751381100000|2025-07-01 14:45:00|13716.1|13714.6|13713.7|13712.8|13718.1|13717.1|13712.4|13711.2|496
1751381400000|2025-07-01 14:50:00|13713.9|13712.4|13718.8|13717.9|13719.6|13718|13712.1|13708|976
1751381700000|2025-07-01 14:55:00|13719.3|13718.4|13718.9|13718|13720.5|13719.3|13714.5|13713.6|598
1751382000000|2025-07-01 15:00:00|13718.8|13717.9|13712.3|13711.4|13719.5|13718.6|13710.7|13709.8|462
1751382300000|2025-07-01 15:05:00|13712.7|13711.8|13710.5|13709.6|13715.3|13714.4|13710.4|13709.5|323
1751382600000|2025-07-01 15:10:00|13710.9|13710|13710.2|13708.7|13712.9|13712|13707.1|13706.2|325
1751382900000|2025-07-01 15:15:00|13710.4|13708.9|13714.4|13713.5|13714.7|13713.8|13707.3|13706.4|343
1751383200000|2025-07-01 15:20:00|13714.5|13713.6|13710.8|13709.9|13715.4|13714.5|13709.5|13708.5|350
1751383500000|2025-07-01 15:25:00|13711.2|13710.3|13707.9|13707|13713.5|13712.6|13705.7|13704.8|439
1751383800000|2025-07-01 15:30:00|13708|13707.1|13711.5|13710.6|13712.3|13711|13704.1|13702.6|566
1751384100000|2025-07-01 15:35:00|13711.1|13710.2|13708.6|13707.7|13715.6|13714.6|13708.1|13707.2|458
1751384400000|2025-07-01 15:40:00|13708.5|13707.6|13709.9|13709|13713.2|13712.3|13707.3|13706.4|400
1751384700000|2025-07-01 15:45:00|13710.1|13709.2|13714.8|13713.9|13715.1|13714.2|13710.1|13709.2|255
1751385000000|2025-07-01 15:50:00|13714.7|13713.8|13721.8|13720.9|13722.2|13721.3|13714.7|13713.8|284
1751385300000|2025-07-01 15:55:00|13721.3|13720.4|13724.4|13723.5|13724.5|13723.6|13720.4|13719.5|408
1751385600000|2025-07-01 16:00:00|13724.5|13723.6|13716.8|13715.9|13726.2|13725.3|13715.7|13714.8|348
1751385900000|2025-07-01 16:05:00|13716.7|13715.8|13719.7|13718.8|13722.5|13721.6|13716.3|13715.4|315
1751386200000|2025-07-01 16:10:00|13719.6|13718.7|13724.9|13724|13725.9|13725|13718.9|13718|390
1751386500000|2025-07-01 16:15:00|13724.8|13723.9|13716.2|13715.3|13725.1|13724.2|13716.1|13715.2|281
1751386800000|2025-07-01 16:20:00|13716.1|13715.2|13718.7|13717.8|13719.4|13718.5|13715.9|13715|236
1751387100000|2025-07-01 16:25:00|13718.6|13717.7|13715.4|13714.5|13720.5|13719.6|13712.5|13711.6|323
1751387400000|2025-07-01 16:30:00|13715.3|13714.4|13719.1|13718.2|13721.9|13720.7|13714.2|13713.3|284
1751387700000|2025-07-01 16:35:00|13719|13718.1|13721.5|13720|13721.5|13720.4|13717.1|13715.8|295
1751388000000|2025-07-01 16:40:00|13721.2|13719.7|13724.3|13723.4|13726|13725.1|13719.2|13718.3|298
1751388300000|2025-07-01 16:45:00|13724.4|13723.5|13725.3|13724.4|13726.6|13725.2|13721.2|13720.2|276
1751388600000|2025-07-01 16:50:00|13724.7|13723.8|13723.9|13723|13725.2|13724.3|13720.4|13719.3|276
1751388900000|2025-07-01 16:55:00|13724.3|13723.4|13725.4|13723.9|13725.5|13724.4|13721.9|13720.9|264
1751389200000|2025-07-01 17:00:00|13725.3|13723.8|13723.8|13722.9|13728.4|13727.5|13721.9|13721|229
1751389500000|2025-07-01 17:05:00|13723.7|13722.8|13730.2|13729.3|13730.6|13729.7|13723.7|13722.8|200
1751389800000|2025-07-01 17:10:00|13730.1|13729.2|13729|13728.1|13730.6|13729.5|13727.2|13726.2|304
1751390100000|2025-07-01 17:15:00|13728.9|13728|13732.8|13731.9|13733.2|13732.3|13726|13724.5|318
1751390400000|2025-07-01 17:20:00|13732.5|13731.6|13733.5|13732.6|13734.4|13733.3|13731.4|13730.5|354
1751390700000|2025-07-01 17:25:00|13733.7|13732.8|13732.3|13731.4|13735.3|13733.9|13732.1|13731.2|249
1751391000000|2025-07-01 17:30:00|13732.1|13731.2|13736.1|13735.2|13736.3|13735.4|13732.1|13731.1|285
1751391300000|2025-07-01 17:35:00|13736.4|13735.5|13735|13734.1|13737.3|13735.8|13734.6|13733.5|220
1751391600000|2025-07-01 17:40:00|13734.9|13734|13734.7|13733.8|13737|13736.1|13733.4|13732.5|249
1751391900000|2025-07-01 17:45:00|13734.8|13733.9|13734.3|13733.4|13735.7|13734.8|13732.8|13731.9|231
1751392200000|2025-07-01 17:50:00|13734.2|13733.3|13735.5|13734.6|13738.3|13737.4|13732.9|13731.9|271
1751392500000|2025-07-01 17:55:00|13735.3|13734.4|13738.4|13736.9|13739.7|13738.8|13735.2|13734.3|235
1751392800000|2025-07-01 18:00:00|13737.7|13736.8|13735.6|13734.7|13738.3|13737.4|13734.3|13733.4|182
1751393100000|2025-07-01 18:05:00|13735.5|13734.6|13736.2|13735.3|13736.5|13735.6|13734.5|13733.6|128
1751393400000|2025-07-01 18:10:00|13736|13735.1|13735.9|13735|13736.5|13735.6|13734.7|13733.8|176
1751393700000|2025-07-01 18:15:00|13736|13735.1|13734.2|13733.3|13736.9|13736|13733.5|13732.6|171
1751394000000|2025-07-01 18:20:00|13734.3|13733.4|13733.5|13732.6|13734.7|13733.7|13731.6|13730.7|245
1751394300000|2025-07-01 18:25:00|13733.8|13732.9|13734.2|13733.3|13735.2|13734.3|13733.6|13732.7|210
1751394600000|2025-07-01 18:30:00|13734.1|13733.2|13735.3|13733.8|13736.5|13735.6|13733.7|13732.2|227
1751394900000|2025-07-01 18:35:00|13735.2|13733.7|13736|13735.1|13736.8|13735.3|13734.5|13733.2|242
1751395200000|2025-07-01 18:40:00|13736.1|13735.2|13736.1|13735.2|13736.6|13735.7|13733.8|13732.4|216
1751395500000|2025-07-01 18:45:00|13736|13735.1|13736.4|13735.5|13737.7|13736.8|13734.8|13733.9|207
1751395800000|2025-07-01 18:50:00|13736.5|13735.6|13733.8|13732.9|13737.7|13736.6|13733.4|13732.5|233
1751396100000|2025-07-01 18:55:00|13733.6|13732.7|13738.3|13737.4|13738.3|13737.4|13733.4|13732.5|259
1751396400000|2025-07-01 19:00:00|13738.1|13737.2|13737.9|13737|13738.3|13737.4|13735.1|13733.6|207
1751396700000|2025-07-01 19:05:00|13738.2|13737.3|13741|13740.1|13742.5|13741.6|13737.9|13736.6|212
1751397000000|2025-07-01 19:10:00|13740.9|13740|13742.7|13741.8|13743.5|13742.6|13739.8|13738.9|240
1751397300000|2025-07-01 19:15:00|13742.6|13741.7|13741.1|13740.2|13743|13741.8|13738.6|13737.1|257
1751397600000|2025-07-01 19:20:00|13741|13740.1|13739.2|13738.3|13741.1|13740.2|13737.5|13736.6|260
1751397900000|2025-07-01 19:25:00|13739.1|13738.2|13736.3|13735.4|13740.1|13739.2|13736.3|13735.4|249
1751398200000|2025-07-01 19:30:00|13736.6|13735.7|13738.5|13737.6|13738.8|13737.6|13736.4|13734.9|230
1751398500000|2025-07-01 19:35:00|13738.4|13737.5|13737.3|13736.4|13738.6|13737.7|13736.8|13735.9|186
1751398800000|2025-07-01 19:40:00|13737.4|13736.5|13738.6|13737.7|13738.6|13737.7|13736.5|13735.2|244
1751399100000|2025-07-01 19:45:00|13738.4|13737.5|13739.4|13738.5|13740.2|13738.7|13737.5|13736|246
1751399400000|2025-07-01 19:50:00|13739.5|13738.6|13740|13738.5|13740.8|13739.6|13738.5|13737.6|258
1751399700000|2025-07-01 19:55:00|13739.9|13738.4|13740.4|13739.5|13741.1|13740.2|13738.6|13737.7|241
1751400000000|2025-07-01 20:00:00|13740.5|13739.6|13740.9|13739.4|13742.3|13741.3|13740.1|13739.2|217
1751400300000|2025-07-01 20:05:00|13741|13739.5|13741.5|13740|13743.6|13742.5|13741|13739.5|147
1751400600000|2025-07-01 20:10:00|13741.6|13740.1|13741.1|13739.6|13743.2|13741.8|13740.7|13739.2|200
1751400900000|2025-07-01 20:15:00|13741.2|13739.7|13741.8|13740.9|13742.3|13741.4|13739.5|13738|195
1751401200000|2025-07-01 20:20:00|13742|13741.1|13748.2|13747.3|13749.2|13748.3|13742|13741|182
1751401500000|2025-07-01 20:25:00|13748.3|13747.4|13747.7|13746.8|13749|13747.6|13746.6|13745.5|149
1751401800000|2025-07-01 20:30:00|13748.5|13747.6|13746.5|13745|13750.8|13749.4|13746.3|13745|228
1751402100000|2025-07-01 20:35:00|13746.6|13745.1|13748.5|13747.6|13748.8|13747.9|13745.6|13744.3|254
1751402400000|2025-07-01 20:40:00|13749.8|13746.7|13748.8|13745.9|13751.2|13747.9|13746.3|13743.8|409
1751402700000|2025-07-01 20:45:00|13749.2|13746|13746.9|13746|13749.2|13746.2|13744.9|13743|305
1751403000000|2025-07-01 20:50:00|13747|13746.1|13747.7|13746.8|13749.1|13747.6|13745.8|13744.4|220
1751403300000|2025-07-01 20:55:00|13747.8|13746|13751.4|13739.5|13752.1|13747.7|13746.8|13738.9|322
1751403600000|2025-07-01 21:00:00|13752.9|13741|13749.6|13743|13752.9|13743|13748.6|13739.5|9
1751403900000|2025-07-01 21:05:00|13751.1|13743.4|13751.1|13742.3|13752.6|13743.8|13751.1|13742.2|27
1751404200000|2025-07-01 21:10:00|13752.5|13740.6|13751.1|13744.7|13753.9|13744.7|13750.5|13738.6|42
1751404500000|2025-07-01 21:15:00|13750.9|13744.5|13752.5|13743.7|13752.6|13744.7|13749.6|13742|65
1751404800000|2025-07-01 21:20:00|13751.5|13742.6|13751.1|13742.6|13752.6|13743.9|13750.9|13742.2|48
1751405100000|2025-07-01 21:25:00|13752.1|13743.6|13750.9|13742.4|13752.4|13743.9|13750.9|13742.2|17
1751405400000|2025-07-01 21:30:00|13750.7|13742|13752.2|13743.8|13754|13743.8|13750.6|13740.5|68
1751405700000|2025-07-01 21:35:00|13754|13744|13750.6|13742.5|13754|13744|13750.6|13740.4|47
1751406000000|2025-07-01 21:40:00|13752.5|13742.3|13752|13743.9|13753.8|13744|13750.5|13740.6|50
1751406300000|2025-07-01 21:45:00|13751.9|13743.7|13753.4|13741.5|13754.5|13744.1|13750.5|13740.4|70
1751406600000|2025-07-01 21:50:00|13753.9|13742|13750.4|13742.6|13753.9|13744.1|13750.4|13740.5|48
1751406900000|2025-07-01 21:55:00|13752.5|13740.6|13753.3|13741.4|13754.6|13745.5|13750.6|13740.6|42
1751407200000|2025-07-01 22:00:00|13753.1|13742|13744.9|13740.6|13753.1|13744.2|13744.9|13740.3|39
1751407500000|2025-07-01 22:05:00|13744.5|13741.1|13746.7|13743.5|13747.1|13743.5|13744.2|13740.9|40
1751407800000|2025-07-01 22:10:00|13746.5|13743.3|13745.5|13744|13748.2|13745.2|13744.5|13741.9|96
1751408100000|2025-07-01 22:15:00|13745.4|13743.9|13746.3|13744.8|13747.2|13745|13743.1|13741.6|184
1751408400000|2025-07-01 22:20:00|13746.1|13744.6|13743.1|13741.6|13747|13744.8|13742.9|13741.4|145
1751408700000|2025-07-01 22:25:00|13743.2|13741.7|13744.7|13743.2|13745.1|13743.5|13741.8|13740.3|168
1751409000000|2025-07-01 22:30:00|13744.4|13742.9|13745.6|13744.1|13746.1|13744.5|13743.7|13742.2|184
1751409300000|2025-07-01 22:35:00|13745.5|13744|13746.2|13744.7|13746.5|13745|13744|13742.4|142
1751409600000|2025-07-01 22:40:00|13746.1|13744.6|13745.3|13744.4|13746.8|13745.1|13744.7|13743.2|157
1751409900000|2025-07-01 22:45:00|13745.2|13744.3|13745|13743.5|13746.3|13744.5|13744.4|13742.8|153
1751410200000|2025-07-01 22:50:00|13745.1|13743.6|13744.6|13743.1|13746.7|13744.6|13744.1|13742.6|190
1751410500000|2025-07-01 22:55:00|13744.9|13743.4|13744.6|13743.1|13746.1|13744|13743.9|13741.9|94
1751410800000|2025-07-01 23:00:00|13744.9|13743.4|13742.9|13741.4|13746|13744.5|13742.9|13741.4|51
1751411100000|2025-07-01 23:05:00|13743|13741.5|13743.1|13741.6|13744.8|13743.3|13742.1|13740.6|63
1751411400000|2025-07-01 23:10:00|13743.3|13741.8|13743.7|13742.2|13745.3|13743.5|13741.7|13740.2|165
1751411700000|2025-07-01 23:15:00|13743.8|13742.3|13743.2|13741.7|13745|13743.5|13742.1|13740.6|188
1751412000000|2025-07-01 23:20:00|13743.3|13741.8|13743.1|13741.6|13744|13742.4|13742.3|13740.4|189
1751412300000|2025-07-01 23:25:00|13743.2|13741.7|13744.3|13742.8|13745.1|13743.6|13742.8|13741.3|148
1751412600000|2025-07-01 23:30:00|13744.2|13742.7|13745.6|13744.1|13746.8|13745.3|13743.9|13742.2|176
1751412900000|2025-07-01 23:35:00|13745.8|13744.3|13744.8|13743.3|13747.1|13745.4|13744.2|13742.4|186
1751413200000|2025-07-01 23:40:00|13745.1|13743.6|13747.7|13746.2|13747.7|13746.2|13744.8|13743.3|159
1751413500000|2025-07-01 23:45:00|13747.5|13746|13746.1|13744.6|13748.1|13746.6|13745.5|13744|212
1751413800000|2025-07-01 23:50:00|13745.7|13744.2|13745.2|13743.7|13746.3|13744.7|13744.6|13742.5|189
1751414100000|2025-07-01 23:55:00|13745.4|13743.9|13746.3|13745.4|13747.9|13746.5|13745.3|13742.9|114
1751414400000|2025-07-02 00:00:00|13746.2|13745.3|13745.4|13744.5|13747.7|13746.8|13744|13742.9|183
1751414700000|2025-07-02 00:05:00|13745.6|13744.7|13745.1|13743.6|13746.2|13745.3|13743.9|13743|147
1751415000000|2025-07-02 00:10:00|13745.3|13743.8|13745.9|13745|13747.3|13746.4|13743.7|13742.3|190
1751415300000|2025-07-02 00:15:00|13746|13745.1|13744.4|13743.5|13746|13745.1|13743.8|13742.4|231
1751415600000|2025-07-02 00:20:00|13744.6|13743.7|13745.9|13745|13747.5|13746.5|13744.6|13743.7|152
1751415900000|2025-07-02 00:25:00|13746|13745.1|13743.9|13743|13746.9|13745.7|13743.2|13741.8|184
1751416200000|2025-07-02 00:30:00|13744.1|13742.6|13744.6|13743.7|13745.6|13744.7|13743.4|13742|236
1751416500000|2025-07-02 00:35:00|13745.1|13744.2|13745.5|13744|13747|13745.5|13744.5|13743.5|173
1751416800000|2025-07-02 00:40:00|13745.4|13743.9|13746.6|13745.1|13747.7|13746.4|13745.2|13743.7|201
1751417100000|2025-07-02 00:45:00|13746.8|13745.3|13747.4|13746.5|13748.3|13746.9|13745.8|13744.6|191
1751417400000|2025-07-02 00:50:00|13747.5|13746.6|13747.1|13746.2|13748.4|13747.2|13746|13744.7|268
1751417700000|2025-07-02 00:55:00|13747.3|13746.4|13749|13748.1|13750.6|13749.5|13747|13746.1|190
1751418000000|2025-07-02 01:00:00|13749.1|13748.2|13749.8|13748.9|13750.6|13749.7|13747.2|13746.3|145
1751418300000|2025-07-02 01:05:00|13749.9|13749|13750|13749.1|13750.9|13749.4|13747.1|13745.6|166
1751418600000|2025-07-02 01:10:00|13750.1|13749.2|13749.8|13748.9|13751|13750.1|13749.1|13747.6|137
1751418900000|2025-07-02 01:15:00|13749.7|13748.8|13753.1|13752.2|13753.3|13752.4|13749.3|13748.4|181
1751419200000|2025-07-02 01:20:00|13753.2|13752.3|13752.2|13751.3|13753.8|13752.4|13751.8|13750.3|176
1751419500000|2025-07-02 01:25:00|13752.6|13751.1|13753.2|13751.7|13753.6|13752.3|13751.6|13750.4|236
1751419800000|2025-07-02 01:30:00|13753.4|13751.9|13749.3|13747.8|13753.7|13752.2|13748.3|13746.9|260
1751420100000|2025-07-02 01:35:00|13749.5|13748|13750.5|13749|13751|13750|13748.6|13747.6|191
1751420400000|2025-07-02 01:40:00|13750.6|13749.1|13749.8|13748.9|13750.6|13749.7|13748.8|13747.6|201
1751420700000|2025-07-02 01:45:00|13749.7|13748.8|13744.6|13743.1|13751|13750.1|13744.1|13742.7|257
1751421000000|2025-07-02 01:50:00|13744.4|13742.9|13740.8|13739.9|13744.4|13742.9|13739|13737.5|385
1751421300000|2025-07-02 01:55:00|13740.7|13739.8|13738.3|13736.8|13741.6|13740.7|13736.8|13735.3|246
1751421600000|2025-07-02 02:00:00|13738.6|13737.1|13735.7|13734.8|13739.4|13738.5|13735|13733.3|206
1751421900000|2025-07-02 02:05:00|13735.6|13734.2|13736.6|13735.7|13737.4|13736.5|13732.4|13730.9|216
1751422200000|2025-07-02 02:10:00|13736.5|13735.6|13737.2|13735.7|13737.9|13736.3|13734.4|13733.5|226
1751422500000|2025-07-02 02:15:00|13737.1|13735.6|13741.1|13740.2|13741.3|13740.4|13737|13735.5|180
1751422800000|2025-07-02 02:20:00|13741|13740.1|13741.7|13740.2|13741.8|13740.3|13738.5|13737.2|238
1751423100000|2025-07-02 02:25:00|13741.6|13740.1|13743.5|13742|13743.6|13742.1|13740.5|13739|220
1751423400000|2025-07-02 02:30:00|13743.6|13742.1|13744.3|13743.4|13744.7|13743.5|13742.5|13741.3|174
1751423700000|2025-07-02 02:35:00|13745|13743.5|13744|13743.1|13745.2|13744.3|13743.2|13742.3|176
1751424000000|2025-07-02 02:40:00|13744.1|13743.2|13744.9|13744|13745.6|13744.7|13744|13743.1|157
1751424300000|2025-07-02 02:45:00|13744.8|13743.9|13745.6|13744.7|13746.1|13745.2|13743.8|13742.9|165
1751424600000|2025-07-02 02:50:00|13745.7|13744.8|13748.9|13747.4|13750|13748.5|13745.4|13744.5|196
1751424900000|2025-07-02 02:55:00|13749.1|13747.6|13746.4|13744.9|13749.9|13748.4|13745|13743.8|171
1751425200000|2025-07-02 03:00:00|13746.6|13745.1|13749.5|13748|13750.3|13749.4|13745.3|13743.8|131
1751425500000|2025-07-02 03:05:00|13749.6|13748.1|13751.3|13750.4|13751.4|13750.5|13748.5|13747|45
1751425800000|2025-07-02 03:10:00|13751.4|13750.5|13749.2|13748.3|13751.4|13750.5|13749|13748.1|67
1751426100000|2025-07-02 03:15:00|13749.9|13749|13747.5|13746.6|13750.7|13749.8|13747.5|13746.6|87
1751426400000|2025-07-02 03:20:00|13747|13746.1|13746.9|13746|13747.6|13746.7|13745.8|13744.9|78
1751426700000|2025-07-02 03:25:00|13747|13746.1|13746.8|13745.9|13747.6|13746.4|13746.7|13745.3|73
1751427000000|2025-07-02 03:30:00|13746.7|13745.8|13746.8|13745.9|13747.7|13746.8|13746.5|13745|61
1751427300000|2025-07-02 03:35:00|13746.6|13745.7|13747.5|13746.6|13748.9|13748|13746.6|13745.5|116
1751427600000|2025-07-02 03:40:00|13746.9|13746|13744.7|13743.8|13746.9|13746|13744.6|13743.7|35
1751427900000|2025-07-02 03:45:00|13744.8|13743.3|13743.9|13743|13745.4|13744.5|13740.6|13739.1|89
1751428200000|2025-07-02 03:50:00|13743.8|13742.9|13744.8|13743.9|13745|13744.1|13742.2|13740.7|74
1751428500000|2025-07-02 03:55:00|13744.2|13743.3|13746.3|13745.4|13746.5|13745.6|13743.2|13742.3|64
1751428800000|2025-07-02 04:00:00|13746.6|13745.1|13746.1|13745.2|13746.7|13745.6|13745.7|13744.8|34
1751429100000|2025-07-02 04:05:00|13746.2|13745.3|13746.2|13745.3|13746.7|13745.5|13745|13744.1|33
1751429400000|2025-07-02 04:10:00|13746.3|13745.4|13746.4|13745.5|13746.9|13746|13746.1|13745.2|36
1751429700000|2025-07-02 04:15:00|13747.2|13745.7|13745.9|13744.4|13747.2|13745.7|13745.2|13744.3|69
1751430000000|2025-07-02 04:20:00|13746|13744.5|13746|13744.5|13746.1|13744.6|13744.4|13743.5|52
1751430300000|2025-07-02 04:25:00|13745.9|13744.4|13745.3|13744.4|13746.5|13745|13745|13744.1|38
1751430600000|2025-07-02 04:30:00|13745.4|13744.5|13744.3|13742.8|13746.1|13745.2|13743.8|13742.3|85
1751430900000|2025-07-02 04:35:00|13744.4|13742.9|13745.9|13744.4|13746|13744.5|13743.9|13742.4|101
1751431200000|2025-07-02 04:40:00|13746|13744.5|13745.4|13744.5|13746|13744.8|13744.8|13743.5|79
1751431500000|2025-07-02 04:45:00|13745.2|13744.3|13745.6|13744.7|13745.9|13744.8|13744.2|13743|31
1751431800000|2025-07-02 04:50:00|13745.3|13744.4|13745.7|13744.2|13745.8|13744.8|13744.7|13743.3|40
1751432100000|2025-07-02 04:55:00|13745.6|13744.1|13744.1|13742.6|13745.7|13744.6|13743.8|13742.6|57
1751432400000|2025-07-02 05:00:00|13744|13743.1|13745.4|13743.9|13745.6|13744.2|13743|13742.1|61
1751432700000|2025-07-02 05:05:00|13745.3|13743.8|13741.3|13740.4|13746|13745.1|13740.5|13739.5|111
1751433000000|2025-07-02 05:10:00|13741.1|13740.2|13737.7|13736.8|13741.7|13740.5|13736.6|13735.7|106
1751433300000|2025-07-02 05:15:00|13737.6|13736.7|13735.9|13735|13738.1|13737.2|13734.4|13733.5|480
1751433600000|2025-07-02 05:20:00|13736.1|13735.2|13735.8|13734.9|13736.7|13735.7|13733.6|13732.7|1097
1751433900000|2025-07-02 05:25:00|13735.9|13735|13736.9|13736|13737|13736.1|13734.7|13733.8|1354
1751434200000|2025-07-02 05:30:00|13737.3|13736.4|13740|13739.1|13740.4|13739.5|13735.6|13734.7|1269
1751434500000|2025-07-02 05:35:00|13739.9|13739|13741.1|13740.2|13742.2|13741.3|13738.6|13737.1|1262
1751434800000|2025-07-02 05:40:00|13741.2|13740.3|13741.2|13739.7|13743.2|13742.3|13740.6|13739.2|1202
1751435100000|2025-07-02 05:45:00|13741.1|13739.6|13736.7|13735.8|13742.5|13741|13736.4|13735.2|180
1751435400000|2025-07-02 05:50:00|13737.4|13736.5|13735|13733.5|13737.4|13736.5|13732.3|13731.1|233
1751435700000|2025-07-02 05:55:00|13735.3|13733.8|13737.8|13736.3|13738.6|13737.4|13735.1|13733.7|128
1751436000000|2025-07-02 06:00:00|13737.5|13736.6|13735.8|13734.9|13738.1|13737.2|13733.9|13732.6|193
1751436300000|2025-07-02 06:05:00|13736.3|13734.8|13736.3|13735.4|13737.3|13736.3|13734.1|13733.2|131
1751436600000|2025-07-02 06:10:00|13737|13735.5|13740.7|13739.2|13740.7|13739.4|13736.7|13735.5|98
1751436900000|2025-07-02 06:15:00|13741|13739.5|13741.3|13740.4|13741.8|13740.5|13739.1|13738.2|104
1751437200000|2025-07-02 06:20:00|13741.2|13740.3|13736.8|13735.9|13741.3|13740.4|13734.7|13733.4|177
1751437500000|2025-07-02 06:25:00|13737|13736.1|13737.7|13736.8|13738|13737.1|13735|13733.8|137
1751437800000|2025-07-02 06:30:00|13737.6|13736.7|13735.9|13735|13740.6|13739.7|13734.9|13733.4|176
1751438100000|2025-07-02 06:35:00|13736.1|13735.2|13731.8|13730.9|13737.9|13736.5|13731.2|13730.1|165
1751438400000|2025-07-02 06:40:00|13730.6|13729.7|13726.7|13725.8|13730.7|13729.7|13724|13723.1|206
1751438700000|2025-07-02 06:45:00|13726.9|13726|13722|13721.1|13726.9|13726|13719.9|13719|186
1751439000000|2025-07-02 06:50:00|13722.1|13721.2|13724.8|13723.9|13725.5|13724.6|13719.8|13718.9|139
1751439300000|2025-07-02 06:55:00|13724.9|13724|13729|13727.5|13731.1|13730.2|13724.8|13723.9|167
1751439600000|2025-07-02 07:00:00|13728.5|13727.6|13721.4|13720.5|13728.6|13727.6|13721.4|13720.5|322
1751439900000|2025-07-02 07:05:00|13721.5|13720.6|13723.3|13721.8|13724.8|13723.9|13720.1|13719.2|294
1751440200000|2025-07-02 07:10:00|13722.7|13721.7|13725.4|13724.5|13725.7|13724.8|13721.5|13720.4|353
1751440500000|2025-07-02 07:15:00|13725.5|13724.6|13724.9|13724|13727.1|13725.7|13721.4|13720.2|291
1751440800000|2025-07-02 07:20:00|13724.7|13723.8|13718.3|13717.4|13725|13724.1|13716.3|13715.4|245
1751441100000|2025-07-02 07:25:00|13718.6|13717.7|13718.4|13717.5|13720.3|13719.4|13716.8|13715.9|263
1751441400000|2025-07-02 07:30:00|13718.2|13717.3|13719.8|13718.9|13719.9|13719|13713.7|13712.8|317
1751441700000|2025-07-02 07:35:00|13719.7|13718.8|13716.2|13715.3|13721.4|13720.5|13712.2|13710.9|307
1751442000000|2025-07-02 07:40:00|13716.1|13715.2|13715.9|13715|13717|13716|13714.1|13713.1|249
1751442300000|2025-07-02 07:45:00|13715.8|13714.9|13716.7|13715.8|13718|13717.1|13714.7|13713.6|284
1751442600000|2025-07-02 07:50:00|13716|13715.1|13711.9|13711|13716|13715.1|13710.8|13709.9|255
1751442900000|2025-07-02 07:55:00|13711.7|13710.8|13706.5|13705.6|13714.1|13713|13705.9|13705|225
1751443200000|2025-07-02 08:00:00|13706.3|13705.4|13709.1|13707.6|13710.7|13709.2|13704.1|13703.2|204
1751443500000|2025-07-02 08:05:00|13709|13707.5|13710|13709.1|13710.9|13710|13707.2|13706.3|121
1751443800000|2025-07-02 08:10:00|13709.9|13709|13710|13709.1|13711.5|13710.2|13707.4|13706.5|177
1751444100000|2025-07-02 08:15:00|13710.2|13709.3|13707.8|13706.9|13710.5|13709.6|13707.7|13706.8|196
1751444400000|2025-07-02 08:20:00|13707.9|13707|13706|13705.1|13708.6|13707.5|13701.3|13700.4|294
1751444700000|2025-07-02 08:25:00|13706.1|13705.2|13707.5|13706.6|13708.1|13707.1|13702.9|13701.4|262
1751445000000|2025-07-02 08:30:00|13707.6|13706.7|13701.8|13700.9|13708.6|13707.1|13701.8|13700.9|288
1751445300000|2025-07-02 08:35:00|13701.7|13700.8|13700.7|13699.8|13703.9|13703|13700.2|13699|252
1751445600000|2025-07-02 08:40:00|13700.6|13699.7|13704.1|13703.2|13704.2|13703.3|13697.6|13696.7|251
1751445900000|2025-07-02 08:45:00|13704|13703.1|13702|13701.1|13704.1|13703.2|13699.9|13699|227
1751446200000|2025-07-02 08:50:00|13702.1|13701.2|13697.1|13695.6|13704.1|13703.2|13695.9|13695|313
1751446500000|2025-07-02 08:55:00|13697|13695.5|13698|13696.5|13699.5|13698.4|13694.6|13693.7|231
1751446800000|2025-07-02 09:00:00|13698.1|13696.6|13699.3|13698.4|13700.6|13699.7|13698.1|13696.6|94
1751447100000|2025-07-02 09:05:00|13699.4|13698.5|13699.5|13698.6|13701.2|13700.3|13697.1|13696.1|137
1751447400000|2025-07-02 09:10:00|13700|13699.1|13692.1|13691.2|13700.2|13699.3|13691.8|13690.9|340
1751447700000|2025-07-02 09:15:00|13692|13691.1|13691.1|13690.2|13695.4|13693.9|13689.5|13688.2|263
1751448000000|2025-07-02 09:20:00|13691|13690.1|13691.9|13691|13693.8|13692.9|13689.8|13688.8|213
1751448300000|2025-07-02 09:25:00|13692|13691.1|13692.2|13691.3|13694.4|13693.4|13688.8|13687.6|280
1751448600000|2025-07-02 09:30:00|13692.4|13691.5|13698.6|13697.7|13699.4|13698.2|13691.7|13690.8|248
1751448900000|2025-07-02 09:35:00|13698.5|13697.6|13695|13694.1|13699|13697.9|13692.7|13691.4|236
1751449200000|2025-07-02 09:40:00|13695.3|13694.4|13697.9|13696.4|13698.6|13697.2|13694.9|13694|209
1751449500000|2025-07-02 09:45:00|13698.1|13696.6|13694.2|13693.3|13698.8|13697.9|13692.8|13691.9|234
1751449800000|2025-07-02 09:50:00|13694.1|13693.2|13691.1|13690.2|13696.9|13696|13691.1|13690.2|236
1751450100000|2025-07-02 09:55:00|13691|13690.1|13691.1|13690.2|13692.6|13691.7|13688.7|13687.8|272
1751450400000|2025-07-02 10:00:00|13691.7|13690.8|13697.5|13696|13697.5|13696|13690.6|13689.7|148
1751450700000|2025-07-02 10:05:00|13697|13696.1|13705.4|13704.5|13705.4|13704.5|13696.3|13695.4|179
1751451000000|2025-07-02 10:10:00|13705|13704.1|13706.2|13705.3|13707.1|13706.2|13703|13702.1|198
1751451300000|2025-07-02 10:15:00|13706.5|13705.6|13701.3|13700.4|13707.3|13706.4|13700.5|13699.6|252
1751451600000|2025-07-02 10:20:00|13701.4|13700.5|13703.7|13702.8|13705.3|13704.4|13701.1|13699.7|203
1751451900000|2025-07-02 10:25:00|13703.5|13702.6|13701|13699.5|13704.4|13703.5|13699.6|13698.4|220
1751452200000|2025-07-02 10:30:00|13700.7|13699.8|13704.2|13703.3|13705.6|13704.1|13699.1|13698.2|229
1751452500000|2025-07-02 10:35:00|13704.7|13703.8|13703.7|13702.2|13706.3|13704.8|13703.2|13702.2|167
1751452800000|2025-07-02 10:40:00|13703.8|13702.3|13707.2|13705.7|13709.7|13708.8|13703.7|13702.2|205
1751453100000|2025-07-02 10:45:00|13706.9|13705.4|13704.1|13703.2|13707.4|13706.3|13703|13702.1|267
1751453400000|2025-07-02 10:50:00|13703.8|13702.9|13701.8|13700.3|13704.4|13703.5|13700.2|13698.9|295
1751453700000|2025-07-02 10:55:00|13701.9|13700.4|13704.3|13703.4|13704.9|13703.4|13701.4|13700.4|224
1751454000000|2025-07-02 11:00:00|13704.1|13703.2|13709.4|13707.9|13709.4|13707.9|13700.3|13699.3|193
1751454300000|2025-07-02 11:05:00|13709.7|13708.2|13709.9|13709|13711.7|13710.8|13708.4|13707.3|1023
1751454600000|2025-07-02 11:10:00|13710|13709.1|13710.4|13708.9|13714.2|13712.7|13709.7|13708.2|1672
1751454900000|2025-07-02 11:15:00|13710.5|13709|13707.1|13706.2|13712.9|13711.3|13706.1|13704.8|2048
1751455200000|2025-07-02 11:20:00|13706.9|13706|13710.8|13709.9|13713.8|13712.9|13706.4|13705.5|1903
1751455500000|2025-07-02 11:25:00|13710.7|13709.8|13705.1|13704.2|13712.6|13711.7|13704.7|13703.8|1835
1751455800000|2025-07-02 11:30:00|13705|13704.1|13702.3|13701.4|13710.8|13709.9|13701.5|13700.6|1970
1751456100000|2025-07-02 11:35:00|13702.2|13701.3|13703.1|13701.6|13709.2|13708.3|13701.5|13700.6|1792
1751456400000|2025-07-02 11:40:00|13702.9|13701.4|13702|13701.1|13705.3|13704.4|13701|13700.1|1929
1751456700000|2025-07-02 11:45:00|13702.1|13701.2|13697.2|13696.3|13703.1|13702.2|13695.7|13694.8|2008
1751457000000|2025-07-02 11:50:00|13697.1|13696.2|13687.1|13686.2|13698.5|13697.6|13686.3|13685.4|2054
1751457300000|2025-07-02 11:55:00|13687.2|13686.3|13663.4|13662.5|13687.8|13686.9|13655.4|13654.5|2645
1751457600000|2025-07-02 12:00:00|13663.3|13662.4|13655.2|13654.3|13664.4|13663.5|13643.5|13642.6|2657
1751457900000|2025-07-02 12:05:00|13655.4|13654.5|13661.4|13659.9|13667.9|13666.5|13643.7|13642.8|789
1751458200000|2025-07-02 12:10:00|13661.7|13660.2|13645.1|13634.1|13661.7|13660.2|13636.8|13633.5|538
1751458500000|2025-07-02 12:15:00|13645|13634|13654.5|13653.6|13669.2|13667.7|13642|13633.2|1065
1751458800000|2025-07-02 12:20:00|13654.6|13653.7|13662.6|13661.7|13664.7|13663.3|13648.4|13647|994
1751459100000|2025-07-02 12:25:00|13663.3|13661.8|13654.2|13653.3|13664.8|13663.3|13649.6|13648.7|705
1751459400000|2025-07-02 12:30:00|13654|13653.1|13637|13636.1|13654|13653.1|13635.8|13634.9|692
1751459700000|2025-07-02 12:35:00|13637.4|13636.5|13617.4|13616.5|13638.7|13637.8|13615.4|13614.5|694
1751460000000|2025-07-02 12:40:00|13617.1|13616.2|13610|13609.1|13617.6|13616.7|13589.5|13588.6|846
1751460300000|2025-07-02 12:45:00|13609.9|13609|13609.7|13608.8|13622.4|13621.5|13604.1|13603.2|603
1751460600000|2025-07-02 12:50:00|13609.6|13608.7|13609.7|13608.2|13612.1|13610.6|13601.7|13600.8|573
1751460900000|2025-07-02 12:55:00|13609.9|13609|13608.6|13607.7|13610|13609.1|13598.7|13597.8|440
1751461200000|2025-07-02 13:00:00|13608.5|13607.6|13615|13613.5|13615.4|13614.5|13601.1|13600.2|574
1751461500000|2025-07-02 13:05:00|13615.2|13613.7|13616.8|13615.9|13624|13623.1|13613.1|13612.2|524
1751461800000|2025-07-02 13:10:00|13616.7|13615.8|13608.5|13607.6|13618.9|13618|13605.9|13605|499
1751462100000|2025-07-02 13:15:00|13607.9|13607|13596.5|13595.6|13610.1|13609.2|13591|13590.1|522
1751462400000|2025-07-02 13:20:00|13596.6|13595.7|13587.8|13586.9|13596.9|13596|13586.7|13585.8|436
1751462700000|2025-07-02 13:25:00|13588.5|13587.6|13596.5|13595.6|13597.7|13596.2|13585.3|13584.4|522
1751463000000|2025-07-02 13:30:00|13596.6|13595.7|13582.9|13582|13599.7|13598.3|13580.7|13579.8|509
1751463300000|2025-07-02 13:35:00|13582.8|13581.9|13600.4|13599.5|13602.1|13601.2|13582.4|13581.5|472
1751463600000|2025-07-02 13:40:00|13600.5|13599.6|13607.9|13605.3|13608.9|13607.4|13600.2|13599.3|530
1751463900000|2025-07-02 13:45:00|13608|13605.4|13596.8|13595.9|13608.1|13605.9|13594.2|13593.3|470
1751464200000|2025-07-02 13:50:00|13596.7|13595.8|13589.5|13588.6|13600.6|13599.7|13588.5|13587.6|326
1751464500000|2025-07-02 13:55:00|13589.4|13588.5|13587|13586.1|13592.4|13589.2|13583|13582.1|485
1751464800000|2025-07-02 14:00:00|13587.1|13586.2|13581.3|13580.4|13590.1|13589.2|13580.6|13579.7|536
1751465100000|2025-07-02 14:05:00|13581.4|13580.5|13584.8|13583.9|13590.9|13590|13579.7|13578.8|382
1751465400000|2025-07-02 14:10:00|13584.9|13584|13574.7|13572|13587.9|13587|13572.8|13571.8|397
1751465700000|2025-07-02 14:15:00|13574.6|13571.9|13568.2|13567.3|13574.6|13572.4|13563.4|13561.9|403
1751466000000|2025-07-02 14:20:00|13570.7|13569.8|13572.1|13571.2|13572.9|13571.7|13565.3|13564.4|445
1751466300000|2025-07-02 14:25:00|13572|13571.1|13576.5|13575.6|13578.8|13577.3|13569.8|13568.5|493
1751466600000|2025-07-02 14:30:00|13576.6|13575.7|13588|13586.5|13588.3|13586.5|13575|13572.3|540
1751466900000|2025-07-02 14:35:00|13588.8|13586.4|13587.2|13586.3|13588.8|13587.4|13582.6|13580.2|396
1751467200000|2025-07-02 14:40:00|13587.3|13586.4|13589.8|13588.9|13596|13593.8|13584.9|13584|454
1751467500000|2025-07-02 14:45:00|13590.6|13589.7|13587.8|13586.9|13591.5|13590.6|13583.5|13582.6|353
1751467800000|2025-07-02 14:50:00|13588.1|13587.2|13596.8|13595.9|13601.7|13599.6|13582.9|13582|610
1751468100000|2025-07-02 14:55:00|13596.7|13595.8|13594.2|13593.3|13603.4|13602.5|13591.9|13591|518
1751468400000|2025-07-02 15:00:00|13594.6|13593.7|13592.7|13591.8|13596.1|13595.2|13588.6|13587.7|410
1751468700000|2025-07-02 15:05:00|13592.9|13592|13593.9|13593|13594.4|13593.5|13590|13589.1|256
1751469000000|2025-07-02 15:10:00|13594.4|13593.5|13605.8|13604.9|13606.7|13605.8|13594.2|13593.3|369
1751469300000|2025-07-02 15:15:00|13605.7|13604.8|13614.6|13613.1|13614.9|13613.7|13605.5|13604.6|439
1751469600000|2025-07-02 15:20:00|13614.3|13612.8|13611.7|13610.2|13617.6|13616.1|13610.1|13608.6|313
1751469900000|2025-07-02 15:25:00|13611.5|13610|13613.8|13612.9|13615.3|13614.1|13609.7|13608.8|304
1751470200000|2025-07-02 15:30:00|13614.1|13613.2|13612.5|13611.6|13618|13616.8|13611.2|13610.3|379
1751470500000|2025-07-02 15:35:00|13612.6|13611.7|13614|13613.1|13618.3|13616.3|13611.8|13610.9|321
1751470800000|2025-07-02 15:40:00|13613.9|13613|13611.3|13610.4|13613.9|13613|13608.1|13607.2|260
1751471100000|2025-07-02 15:45:00|13611.8|13610.9|13612.2|13611.3|13615.7|13614.8|13611|13609.7|338
1751471400000|2025-07-02 15:50:00|13612.4|13611.5|13614.8|13613.9|13616.5|13615.6|13608.6|13607.7|305
1751471700000|2025-07-02 15:55:00|13614.4|13613.5|13621.5|13620.6|13623.6|13622.7|13613.3|13612.4|397
1751472000000|2025-07-02 16:00:00|13621.6|13620.7|13615.2|13614.3|13623.8|13622.9|13614.3|13613.4|240
1751472300000|2025-07-02 16:05:00|13615.5|13614.6|13622.5|13621.6|13624.6|13623.1|13613.9|13613|225
1751472600000|2025-07-02 16:10:00|13622.6|13621.7|13617.5|13616|13623.6|13622.6|13616.5|13615.6|297
1751472900000|2025-07-02 16:15:00|13617.2|13615.7|13621.2|13620.3|13621.3|13620.4|13616.3|13615.1|258
1751473200000|2025-07-02 16:20:00|13621.4|13619.9|13623.4|13622.5|13626.5|13625|13620.9|13619.9|264
1751473500000|2025-07-02 16:25:00|13623.3|13622.4|13624|13623.1|13626|13624.8|13622.4|13621.5|316
1751473800000|2025-07-02 16:30:00|13624.1|13623.2|13625.9|13625|13629.9|13628.6|13623.1|13621.8|319
1751474100000|2025-07-02 16:35:00|13626|13625.1|13624.5|13623.6|13627.5|13626.6|13623.7|13622.3|233
1751474400000|2025-07-02 16:40:00|13624.6|13623.7|13626.4|13625.5|13627.9|13627|13624.4|13623.5|280
1751474700000|2025-07-02 16:45:00|13626.3|13625.4|13628.9|13628|13629.8|13628.9|13625.2|13623.7|277
1751475000000|2025-07-02 16:50:00|13628.5|13627.6|13633.2|13631.7|13633.5|13632|13626.4|13625.5|214
1751475300000|2025-07-02 16:55:00|13633.1|13631.6|13631.1|13630.2|13633.2|13631.7|13628.7|13627.8|190
1751475600000|2025-07-02 17:00:00|13631.2|13630.3|13641.9|13641|13641.9|13641|13631|13630.1|203
1751475900000|2025-07-02 17:05:00|13642.1|13641.2|13640.6|13639.7|13645.2|13644.3|13639.6|13638.7|300
1751476200000|2025-07-02 17:10:00|13640.4|13639.5|13639.1|13638.2|13641.3|13640.4|13636.9|13636|248
1751476500000|2025-07-02 17:15:00|13639.2|13638.3|13639.9|13639|13641.8|13640.9|13637.7|13636.8|226
1751476800000|2025-07-02 17:20:00|13639.8|13638.9|13634.8|13633.3|13641|13639.8|13634|13632.5|269
1751477100000|2025-07-02 17:25:00|13634.9|13633.4|13634|13633.1|13635.6|13634.7|13631.4|13630.5|292
1751477400000|2025-07-02 17:30:00|13634.3|13633.4|13641.3|13640.4|13642.1|13641.2|13633.9|13633|274
1751477700000|2025-07-02 17:35:00|13641.4|13640.5|13637.1|13635.6|13641.4|13640.5|13635.8|13634.3|322
1751478000000|2025-07-02 17:40:00|13636.9|13635.4|13633.5|13632|13637.1|13635.6|13633.4|13631.9|334
1751478300000|2025-07-02 17:45:00|13633.6|13632.1|13636|13635.1|13638|13636.5|13631.9|13631|236
1751478600000|2025-07-02 17:50:00|13635.2|13634.3|13634.1|13633.2|13635.3|13634.4|13632.1|13631.2|222
1751478900000|2025-07-02 17:55:00|13634|13633.1|13633.3|13632.4|13637.8|13636.9|13633.2|13632.3|172
1751479200000|2025-07-02 18:00:00|13632.8|13631.9|13633|13632.1|13634|13633.1|13630.1|13629.2|104
1751479500000|2025-07-02 18:05:00|13633.3|13632.4|13633.8|13632.9|13637.1|13636.2|13632.7|13631.8|111
1751479800000|2025-07-02 18:10:00|13633.7|13632.8|13637.2|13635.7|13637.5|13636|13633.6|13632.7|190
1751480100000|2025-07-02 18:15:00|13637.1|13635.6|13636|13635.1|13637.4|13636|13634.6|13633.4|237
1751480400000|2025-07-02 18:20:00|13635.9|13635|13636.9|13636|13639.2|13638.3|13635|13633.5|238
1751480700000|2025-07-02 18:25:00|13636.8|13635.9|13637.8|13636.9|13638.8|13637.7|13636.6|13635.7|195
1751481000000|2025-07-02 18:30:00|13637.9|13637|13640.1|13639.2|13642|13640.5|13637.9|13637|191
1751481300000|2025-07-02 18:35:00|13640|13639.1|13638.7|13637.8|13640.4|13639.5|13637.8|13636.7|214
1751481600000|2025-07-02 18:40:00|13638.8|13637.9|13641.4|13640.5|13641.9|13640.6|13637.7|13636.2|219
1751481900000|2025-07-02 18:45:00|13641.5|13640.6|13638.7|13637.8|13641.5|13640.6|13638.3|13637.4|223
1751482200000|2025-07-02 18:50:00|13638.6|13637.7|13635.9|13635|13639|13637.8|13634.4|13632.9|226
1751482500000|2025-07-02 18:55:00|13636.1|13635.2|13636.3|13635.4|13636.6|13635.7|13633.3|13632.4|252
1751482800000|2025-07-02 19:00:00|13636.4|13635.5|13634.3|13633.4|13636.4|13635.5|13633.3|13632.4|112
1751483100000|2025-07-02 19:05:00|13634.2|13633.3|13635.2|13633.7|13636.9|13635.4|13633.3|13632.4|174
1751483400000|2025-07-02 19:10:00|13635.1|13633.6|13636|13635.1|13637.3|13635.9|13634.2|13632.7|241
1751483700000|2025-07-02 19:15:00|13635.8|13634.9|13638.4|13637.5|13638.4|13637.5|13634.4|13632.9|183
1751484000000|2025-07-02 19:20:00|13638.2|13637.3|13632.4|13631.5|13639|13637.7|13631.6|13630.7|237
1751484300000|2025-07-02 19:25:00|13632.5|13631.6|13631.4|13629.9|13633.3|13631.7|13630.8|13628.4|287
1751484600000|2025-07-02 19:30:00|13631.3|13629.8|13632.7|13631.2|13633.9|13632.4|13629.3|13627.8|355
1751484900000|2025-07-02 19:35:00|13632.5|13631|13629.6|13628.7|13633.2|13631.7|13628|13627.1|255
1751485200000|2025-07-02 19:40:00|13629.7|13628.8|13628.6|13627.7|13630.2|13629.3|13627.5|13626.6|186
1751485500000|2025-07-02 19:45:00|13628.7|13627.8|13629.9|13629|13631.2|13629.8|13627.8|13626.9|196
1751485800000|2025-07-02 19:50:00|13630.6|13629.1|13632|13631.1|13633.1|13631.9|13629.5|13628.6|229
1751486100000|2025-07-02 19:55:00|13631.4|13630.5|13636.7|13635.2|13636.7|13635.2|13631.4|13630.1|241
1751486400000|2025-07-02 20:00:00|13636.5|13635|13632.2|13628.2|13636.5|13635|13630.8|13628.2|249
1751486700000|2025-07-02 20:05:00|13632.1|13628.3|13631.3|13626.7|13633.1|13630.3|13627.7|13624|190
1751487000000|2025-07-02 20:10:00|13630.9|13626.8|13631.9|13628.1|13633.5|13630.6|13628.4|13625.3|270
1751487300000|2025-07-02 20:15:00|13631.8|13628.2|13631|13630.1|13632.9|13630.4|13630.1|13626.8|161
1751487600000|2025-07-02 20:20:00|13630.9|13630|13630.5|13629.6|13633.5|13630.8|13630.1|13627.5|131
1751487900000|2025-07-02 20:25:00|13630.8|13629.3|13628.4|13627.5|13630.8|13629.8|13628.3|13627.1|141
1751488200000|2025-07-02 20:30:00|13628.5|13627.6|13628.9|13628|13629.7|13628.5|13627.9|13626.8|168
1751488500000|2025-07-02 20:35:00|13628.6|13627.7|13630.5|13629.6|13631.4|13630|13627.1|13626.2|197
1751488800000|2025-07-02 20:40:00|13631|13629.5|13633.4|13631.9|13633.9|13632.4|13629.8|13628.3|194
1751489100000|2025-07-02 20:45:00|13633.2|13631.7|13635.7|13634.2|13636|13634.2|13633|13630.8|171
1751489400000|2025-07-02 20:50:00|13635.6|13634.1|13634.5|13633|13636.7|13634.9|13633.6|13632.1|163
1751489700000|2025-07-02 20:55:00|13635|13632.6|13643.7|13631.9|13643.7|13633.7|13632.6|13630.2|257
1751490000000|2025-07-02 21:00:00|13645|13633.1|13643.4|13633.8|13645.3|13633.8|13640.2|13630.9|15
1751490300000|2025-07-02 21:05:00|13642.7|13634.1|13644.3|13632.4|13645.5|13634.3|13639.6|13628.5|32
1751490600000|2025-07-02 21:10:00|13644.5|13632.6|13643.9|13632|13646|13634.1|13643.8|13631.9|36
1751490900000|2025-07-02 21:15:00|13643.5|13631.6|13652.3|13640.4|13652.3|13640.4|13641.1|13629.2|54
1751491200000|2025-07-02 21:20:00|13653|13641.1|13653.1|13641.2|13653.6|13641.7|13650.8|13638.9|47
1751491500000|2025-07-02 21:25:00|13652.4|13640.5|13651.8|13639.9|13653.1|13641.2|13651.4|13639.5|46
1751491800000|2025-07-02 21:30:00|13651.9|13640|13651.2|13640.7|13653.3|13641.5|13650.9|13639|47
1751492100000|2025-07-02 21:35:00|13652|13641.5|13656.8|13646.1|13658.5|13647.1|13649.9|13640.4|76
1751492400000|2025-07-02 21:40:00|13657.1|13646.5|13671.8|13663.6|13671.8|13663.6|13656.7|13646.1|109
1751492700000|2025-07-02 21:45:00|13671.6|13663.3|13669.6|13657.7|13671.8|13663.7|13655.3|13643.4|79
1751493000000|2025-07-02 21:50:00|13669.9|13658|13659.8|13647.9|13671.1|13661.8|13656.7|13644.8|61
1751493300000|2025-07-02 21:55:00|13660.3|13648.4|13660.1|13648.2|13669.1|13657.2|13655.9|13644|61
1751493600000|2025-07-02 22:00:00|13660.9|13649|13655.8|13645.4|13663.4|13651.5|13652.7|13644|82
1751493900000|2025-07-02 22:05:00|13655.4|13645.8|13659.4|13652.9|13660.2|13652.9|13653.2|13645.8|54
1751494200000|2025-07-02 22:10:00|13658.6|13652.1|13655.5|13654|13659.6|13654.9|13654.4|13650.6|147
1751494500000|2025-07-02 22:15:00|13655.6|13654.1|13655.4|13654.5|13656.7|13655.8|13654.3|13653.4|144
1751494800000|2025-07-02 22:20:00|13655.5|13654.6|13654.7|13653.8|13656.4|13655.1|13653.8|13652.9|117
1751495100000|2025-07-02 22:25:00|13654.8|13653.9|13655.8|13654.9|13656.5|13655.1|13654.6|13653.2|147
1751495400000|2025-07-02 22:30:00|13655.9|13655|13654.8|13653.9|13657.8|13656.1|13654.2|13653.3|155
1751495700000|2025-07-02 22:35:00|13654.6|13653.7|13657|13652.2|13657.7|13654|13654.4|13650.6|127
1751496000000|2025-07-02 22:40:00|13656.6|13651.7|13656|13650.8|13658.3|13654|13654|13650|139
1751496300000|2025-07-02 22:45:00|13654.4|13652.9|13654.9|13654|13658.1|13655.1|13654|13650.3|115
1751496600000|2025-07-02 22:50:00|13655|13654.1|13654.3|13652.8|13655.2|13654.3|13653.6|13652.3|107
1751496900000|2025-07-02 22:55:00|13654.4|13652.9|13655.2|13654.3|13656.7|13654.7|13652.7|13651.2|115
1751497200000|2025-07-02 23:00:00|13655.1|13654.2|13652.4|13651.5|13655.3|13654.4|13650.8|13649.9|65
1751497500000|2025-07-02 23:05:00|13653|13652.1|13651.4|13649.9|13653|13652.1|13651.3|13649.9|78
1751497800000|2025-07-02 23:10:00|13651.5|13650|13650.9|13649.4|13653.1|13651.6|13650.4|13649.4|142
1751498100000|2025-07-02 23:15:00|13650.8|13649.3|13651.1|13650.2|13651.8|13650.3|13649.4|13648.5|129
1751498400000|2025-07-02 23:20:00|13651|13650.1|13649.1|13648.2|13651.4|13650.1|13648.7|13647.8|163
1751498700000|2025-07-02 23:25:00|13649.2|13648.3|13649.5|13648.6|13649.7|13648.8|13648.3|13647.4|140
1751499000000|2025-07-02 23:30:00|13649.6|13648.7|13650.4|13649.5|13650.9|13650|13648.6|13647.7|178
1751499300000|2025-07-02 23:35:00|13650.5|13649.6|13649.7|13648.8|13650.9|13650|13648.4|13647.4|168
1751499600000|2025-07-02 23:40:00|13649.2|13648.3|13651.2|13650.3|13654.3|13650.5|13648.3|13646.2|205
1751499900000|2025-07-02 23:45:00|13651.1|13650.2|13651|13646.3|13655.2|13651.3|13650.1|13646.2|234
1751500200000|2025-07-02 23:50:00|13651.1|13646.9|13650.4|13648.9|13654.6|13650.8|13650.4|13646.6|170
1751500500000|2025-07-02 23:55:00|13650.3|13648.8|13649.8|13648.9|13651.6|13650.2|13648.8|13647.9|154
1751500800000|2025-07-03 00:00:00|13649.5|13648.6|13652.6|13651.7|13653.8|13652.4|13649.4|13648.5|167
1751501100000|2025-07-03 00:05:00|13653.6|13652.1|13647.9|13647|13653.7|13652.2|13647.8|13646.9|124
1751501400000|2025-07-03 00:10:00|13648|13647.1|13650.3|13645.1|13652.1|13650.6|13647.4|13644.9|214
1751501700000|2025-07-03 00:15:00|13650.2|13645.4|13652.7|13651.2|13655.2|13653.2|13650.2|13644.9|326
1751502000000|2025-07-03 00:20:00|13652.6|13651.1|13650.3|13645.7|13653.8|13652.9|13648.5|13644.8|269
1751502300000|2025-07-03 00:25:00|13650.1|13645.5|13647.9|13643.2|13650.1|13646.3|13645.8|13641.7|393
1751502600000|2025-07-03 00:30:00|13647.7|13643|13645.2|13643.7|13651|13646.2|13644.9|13643|257
1751502900000|2025-07-03 00:35:00|13645.3|13643.8|13646.6|13645.7|13648.7|13647.7|13644.9|13643.4|214
1751503200000|2025-07-03 00:40:00|13647.4|13646.5|13650.9|13649.4|13651.9|13650.4|13647.4|13645.9|206
1751503500000|2025-07-03 00:45:00|13650.6|13649.7|13650|13649.1|13651.7|13650.8|13648.5|13647.6|188
1751503800000|2025-07-03 00:50:00|13650.1|13649.2|13651|13650.1|13652.2|13651.3|13650.1|13649.2|196
1751504100000|2025-07-03 00:55:00|13650.9|13650|13647.4|13646.5|13651.5|13650.6|13646.5|13645.6|176
1751504400000|2025-07-03 01:00:00|13647.5|13646.6|13651.9|13650.4|13653.9|13652.5|13645.8|13644.9|158
1751504700000|2025-07-03 01:05:00|13651.8|13650.3|13650.1|13648.6|13651.9|13651|13648.9|13647.4|149
1751505000000|2025-07-03 01:10:00|13650.3|13648.8|13649.9|13649|13651.6|13650.1|13649.4|13648.2|191
1751505300000|2025-07-03 01:15:00|13650|13649.1|13652.4|13650.9|13656|13652.2|13650|13647.4|208
1751505600000|2025-07-03 01:20:00|13652.2|13650.7|13653.6|13650.2|13654.4|13650.8|13649.5|13644.9|371
1751505900000|2025-07-03 01:25:00|13653.4|13650.1|13652.2|13651.3|13655.3|13652.3|13651.3|13647.9|298
1751506200000|2025-07-03 01:30:00|13652.3|13651.4|13649|13647.5|13656.3|13652.3|13648.4|13645.4|419
1751506500000|2025-07-03 01:35:00|13649.7|13648.2|13650|13648.5|13651.7|13650.2|13649.4|13647.9|419
1751506800000|2025-07-03 01:40:00|13650.4|13648.3|13649.9|13647.8|13650.8|13648.7|13647|13645.5|429
1751507100000|2025-07-03 01:45:00|13649.8|13648.4|13649.7|13648.2|13650.6|13649|13647|13645|331
1751507400000|2025-07-03 01:50:00|13649.6|13648.1|13646.8|13645.3|13649.6|13648.1|13643.4|13641.9|371
1751507700000|2025-07-03 01:55:00|13646.9|13645.4|13649.9|13648.4|13651.5|13650|13646.9|13645.2|316
1751508000000|2025-07-03 02:00:00|13650|13648.5|13647.4|13645.2|13650.5|13648.5|13646.7|13645.2|255
1751508300000|2025-07-03 02:05:00|13646.8|13645.3|13642.5|13640.4|13646.8|13645.3|13640.6|13638.5|316
1751508600000|2025-07-03 02:10:00|13642.6|13640.3|13637.4|13635.9|13642.6|13640.3|13635.9|13634.1|383
1751508900000|2025-07-03 02:15:00|13637.5|13636|13635|13633.5|13638.1|13636.6|13634|13632.3|354
1751509200000|2025-07-03 02:20:00|13635.1|13633.6|13630.8|13629.3|13635.5|13634|13629.9|13628.4|349
1751509500000|2025-07-03 02:25:00|13631|13629.5|13630.5|13629|13632.3|13630.8|13629.5|13628|252
1751509800000|2025-07-03 02:30:00|13630.2|13628.7|13635.8|13634.3|13636|13634.5|13629.2|13627.7|329
1751510100000|2025-07-03 02:35:00|13635.7|13634.2|13637.5|13636|13639|13637.5|13635.6|13634.1|337
1751510400000|2025-07-03 02:40:00|13637.4|13635.9|13635.6|13634.1|13637.5|13636|13634.1|13632.6|342
1751510700000|2025-07-03 02:45:00|13635.7|13634.2|13638.7|13637.2|13639.1|13637.6|13635.7|13634.2|308
1751511000000|2025-07-03 02:50:00|13638.6|13637.1|13637.5|13636|13639|13637.5|13635.3|13633.8|363
1751511300000|2025-07-03 02:55:00|13637.3|13635.8|13634.7|13633.2|13637.3|13635.8|13633.7|13632.2|272
1751511600000|2025-07-03 03:00:00|13634.5|13633|13636.2|13634.7|13636.7|13635.4|13634.5|13633|214
1751511900000|2025-07-03 03:05:00|13635.5|13634|13633.8|13632.3|13635.5|13634|13632.5|13631|165
1751512200000|2025-07-03 03:10:00|13633.7|13632.2|13634.4|13632.9|13635.7|13634.2|13633.6|13632.1|199
1751512500000|2025-07-03 03:15:00|13634.3|13632.8|13638|13636.5|13638.2|13636.7|13633.6|13631.5|211
1751512800000|2025-07-03 03:20:00|13638.1|13636.6|13632.1|13630.6|13638.5|13637.5|13632.1|13630.6|201
1751513100000|2025-07-03 03:25:00|13632.2|13630.7|13632|13630.5|13633.3|13631.8|13631.4|13629.9|358
1751513400000|2025-07-03 03:30:00|13631.9|13630.4|13631.7|13630.2|13632.7|13631.2|13630.8|13629.3|126
1751513700000|2025-07-03 03:35:00|13632.2|13630.7|13628.3|13626.8|13632.9|13631.4|13628.1|13626.6|106
1751514000000|2025-07-03 03:40:00|13628.2|13626.7|13631.2|13629.7|13631.2|13629.7|13627.4|13625.7|234
1751514300000|2025-07-03 03:45:00|13631.4|13629.9|13629.5|13628|13632.2|13630.7|13629.3|13627.8|182
1751514600000|2025-07-03 03:50:00|13629.3|13627.8|13628.2|13626.7|13629.5|13628.4|13625.4|13623.9|266
1751514900000|2025-07-03 03:55:00|13628.3|13626.8|13628.3|13626.8|13630.4|13628.9|13628|13626.3|211
1751515200000|2025-07-03 04:00:00|13628|13626.5|13625.3|13623.8|13628.9|13627.4|13624.1|13622.6|210
1751515500000|2025-07-03 04:05:00|13625.2|13623.7|13627.1|13625.6|13628.3|13626.8|13625.2|13623.7|178
1751515800000|2025-07-03 04:10:00|13627.2|13625.7|13627|13625.5|13628.3|13626.8|13626.9|13625.4|136
1751516100000|2025-07-03 04:15:00|13626.9|13625.4|13627.3|13625.8|13628.2|13626.7|13626.5|13625|124
1751516400000|2025-07-03 04:20:00|13627.8|13626.3|13628.2|13626.7|13629.1|13627.6|13627.6|13626.1|65
1751516700000|2025-07-03 04:25:00|13628.1|13626.6|13627.4|13625.9|13628.4|13626.9|13627.1|13625.6|112
1751517000000|2025-07-03 04:30:00|13627.5|13626|13627.2|13625.7|13628.4|13626.9|13627.1|13625.6|177
1751517300000|2025-07-03 04:35:00|13627.3|13625.8|13628.2|13626.7|13628.4|13626.9|13626.2|13624.7|141
1751517600000|2025-07-03 04:40:00|13627.7|13626.2|13626.3|13624.8|13627.9|13626.4|13626.2|13624.7|155
1751517900000|2025-07-03 04:45:00|13626.4|13624.9|13628.2|13626.7|13630.2|13628.7|13626.3|13624.8|137
1751518200000|2025-07-03 04:50:00|13628.3|13626.8|13625.6|13624.1|13628.5|13627|13625.3|13623.8|157
1751518500000|2025-07-03 04:55:00|13625.5|13624|13629.9|13628.4|13630.5|13629|13625.1|13623.6|279
1751518800000|2025-07-03 05:00:00|13630|13628.5|13626.7|13625.2|13630.8|13629.5|13626.6|13625.1|116
1751519100000|2025-07-03 05:05:00|13626.8|13625.3|13628|13626.5|13628.6|13627.1|13626|13624.5|119
1751519400000|2025-07-03 05:10:00|13627.9|13626.4|13625.8|13624.3|13628.2|13626.7|13625.3|13623.8|131
1751519700000|2025-07-03 05:15:00|13625.9|13624.4|13629.1|13627.6|13630|13628.5|13625.9|13624.4|587
1751520000000|2025-07-03 05:20:00|13629|13627.5|13628|13626.5|13630|13628.5|13625.9|13624.4|1425
1751520300000|2025-07-03 05:25:00|13627.8|13626.3|13629.6|13628.1|13631.6|13630.1|13627.3|13625.8|1644
1751520600000|2025-07-03 05:30:00|13629.4|13627.9|13631.4|13629.9|13632.4|13630.9|13628|13626.5|1717
1751520900000|2025-07-03 05:35:00|13631.3|13629.8|13633.3|13631.8|13633.5|13632|13629.7|13628.2|1662
1751521200000|2025-07-03 05:40:00|13633.2|13631.7|13635.9|13634.4|13636.7|13635.1|13631.4|13629.9|1754
1751521500000|2025-07-03 05:45:00|13635.7|13634.2|13638.8|13637.3|13639.6|13638.1|13635.1|13633.6|363
1751521800000|2025-07-03 05:50:00|13638.6|13637.1|13642.2|13640.7|13643.1|13641.6|13638.5|13637|250
1751522100000|2025-07-03 05:55:00|13642.7|13641.2|13640.3|13638.8|13643|13641.5|13639.3|13637.8|314
1751522400000|2025-07-03 06:00:00|13640.1|13638.6|13646.1|13644.6|13646.1|13644.6|13639.7|13638.2|311
1751522700000|2025-07-03 06:05:00|13647.2|13645.7|13648.6|13647.1|13651.2|13649.7|13646.6|13645.2|404
1751523000000|2025-07-03 06:10:00|13648.7|13647.2|13645.6|13644.1|13649.9|13648.4|13644.4|13642.6|447
1751523300000|2025-07-03 06:15:00|13645.7|13644.2|13647.4|13645.9|13648.3|13647.1|13645.5|13644|290
1751523600000|2025-07-03 06:20:00|13647.5|13646|13645.6|13644.1|13649.3|13647.8|13644.8|13643.3|285
1751523900000|2025-07-03 06:25:00|13645.7|13644.2|13645.4|13643.9|13648.1|13646.6|13641.8|13640.9|271
1751524200000|2025-07-03 06:30:00|13646.6|13645.1|13642.3|13640.8|13647.6|13646.1|13639.6|13638.1|258
1751524500000|2025-07-03 06:35:00|13642.2|13640.7|13638.9|13637.4|13646.2|13644.7|13638.7|13637.2|336
1751524800000|2025-07-03 06:40:00|13639|13637.5|13643.7|13642.2|13643.7|13642.2|13637.6|13636.1|321
1751525100000|2025-07-03 06:45:00|13643.6|13642.1|13641|13639.5|13647.3|13645.8|13640.1|13638.6|257
1751525400000|2025-07-03 06:50:00|13640.7|13639.2|13645.9|13644.4|13646.4|13644.9|13640.3|13638.8|259
1751525700000|2025-07-03 06:55:00|13645.8|13644.3|13651.7|13650.2|13652.2|13650.7|13645|13643.5|371
1751526000000|2025-07-03 07:00:00|13651.8|13650.3|13655.9|13654.4|13657.7|13656.2|13651.2|13649.7|645
1751526300000|2025-07-03 07:05:00|13655.5|13654|13658.6|13657.1|13659|13657.5|13650.9|13649.4|525
1751526600000|2025-07-03 07:10:00|13658.5|13657|13664.1|13662.6|13665.4|13663.9|13655.3|13653.8|521
1751526900000|2025-07-03 07:15:00|13664.2|13662.7|13667.7|13666.2|13669.4|13667.9|13664|13662.5|473
1751527200000|2025-07-03 07:20:00|13667.4|13665.9|13666.9|13665.4|13670.6|13669.1|13665.2|13663.7|482
1751527500000|2025-07-03 07:25:00|13666.8|13665.3|13671.6|13670.1|13674.4|13672.9|13666.7|13665.2|535
1751527800000|2025-07-03 07:30:00|13671.5|13670|13674|13672.5|13675.2|13673.7|13669.4|13667.9|534
1751528100000|2025-07-03 07:35:00|13673.9|13672.4|13669.1|13667.6|13676.5|13675|13668|13666.5|428
1751528400000|2025-07-03 07:40:00|13668.9|13667.4|13664.1|13662.6|13670.7|13669.2|13662.3|13660.8|550
1751528700000|2025-07-03 07:45:00|13664|13662.5|13663.7|13662.2|13665.3|13663.8|13660.9|13659.4|531
1751529000000|2025-07-03 07:50:00|13663.8|13662.3|13664.3|13662.8|13666.7|13665.2|13662.4|13660.9|590
1751529300000|2025-07-03 07:55:00|13664|13662.5|13656.1|13654.6|13664.4|13662.9|13654.6|13653.1|603
1751529600000|2025-07-03 08:00:00|13656.3|13654.8|13665.4|13663.9|13666.2|13664.7|13655.4|13653.9|477
1751529900000|2025-07-03 08:05:00|13665.6|13664.1|13673.6|13672.1|13674.1|13672.6|13664.5|13663|478
1751530200000|2025-07-03 08:10:00|13673.7|13672.2|13673.1|13671.6|13676.1|13674.6|13670.7|13669.2|402
1751530500000|2025-07-03 08:15:00|13672.9|13671.4|13673.6|13672.1|13675.9|13674.4|13669.2|13667.7|332
1751530800000|2025-07-03 08:20:00|13673.5|13672|13671.7|13670.2|13677|13675.5|13671|13669.5|371
1751531100000|2025-07-03 08:25:00|13671.6|13670.1|13672.6|13671.1|13674.5|13673|13667.3|13665.8|507
1751531400000|2025-07-03 08:30:00|13673|13670.5|13667.8|13666.3|13681.6|13674.5|13666.6|13665.1|517
1751531700000|2025-07-03 08:35:00|13667.7|13666.2|13667.5|13666|13670.4|13668.9|13665.6|13664.1|523
1751532000000|2025-07-03 08:40:00|13667.6|13666.1|13667.3|13665.8|13668.8|13667.3|13666.4|13664.9|440
1751532300000|2025-07-03 08:45:00|13667.4|13665.9|13668.5|13667|13668.9|13667.4|13666.4|13664.9|310
1751532600000|2025-07-03 08:50:00|13668.3|13666.8|13666.3|13665.4|13668.3|13666.8|13664.3|13662.8|361
1751532900000|2025-07-03 08:55:00|13666.1|13665.2|13665.4|13663.9|13667.4|13666.3|13662|13661.1|296
1751533200000|2025-07-03 09:00:00|13665.3|13663.8|13662.3|13660.8|13666.7|13665.8|13658.7|13657.2|334
1751533500000|2025-07-03 09:05:00|13662.5|13661|13664.1|13662|13665.6|13664.4|13662.3|13660.8|294
1751533800000|2025-07-03 09:10:00|13663.8|13661.7|13663.2|13661.7|13665.9|13664.4|13662.1|13660.8|365
1751534100000|2025-07-03 09:15:00|13663.5|13662|13664.4|13663.5|13668|13666.6|13662.3|13661.2|246
1751534400000|2025-07-03 09:20:00|13664.9|13663.4|13662.9|13662|13665.5|13664.5|13662|13660.6|302
1751534700000|2025-07-03 09:25:00|13662.8|13661.9|13660.9|13659.4|13663.3|13662.4|13660.9|13659.4|251
1751535000000|2025-07-03 09:30:00|13660.6|13659.1|13659.1|13658.2|13663.8|13662.9|13658.9|13658|273
1751535300000|2025-07-03 09:35:00|13659|13658.1|13655.8|13654.9|13660|13659.1|13655.6|13654.7|257
1751535600000|2025-07-03 09:40:00|13655.7|13654.8|13659.8|13658.3|13660.7|13659.6|13654.1|13653|329
1751535900000|2025-07-03 09:45:00|13660|13658.5|13659.6|13658.1|13660.1|13658.8|13657.6|13656.3|297
1751536200000|2025-07-03 09:50:00|13659.7|13658.2|13655|13654.1|13659.8|13658.3|13654.5|13653.6|260
1751536500000|2025-07-03 09:55:00|13655.3|13654.4|13655.4|13654.5|13659|13658.1|13652|13650.5|362
1751536800000|2025-07-03 10:00:00|13655.3|13654.4|13654.2|13653.3|13658.7|13657.8|13654|13652.9|249
1751537100000|2025-07-03 10:05:00|13654.4|13653.5|13650.7|13649.8|13654.4|13653.5|13650.3|13648.8|239
1751537400000|2025-07-03 10:10:00|13651|13650.1|13648.8|13647.9|13651.3|13650.4|13646.3|13645.4|209
1751537700000|2025-07-03 10:15:00|13648.5|13647.6|13656.6|13655.7|13657.2|13656.3|13647.6|13646.7|254
1751538000000|2025-07-03 10:20:00|13656.9|13656|13654.4|13653.5|13657|13656.1|13651.1|13650.2|234
1751538300000|2025-07-03 10:25:00|13654.5|13653.6|13658.2|13657.3|13659.1|13658.2|13653.8|13652.9|319
1751538600000|2025-07-03 10:30:00|13658.1|13657.2|13666.2|13665.3|13666.5|13665.6|13656.9|13656|323
1751538900000|2025-07-03 10:35:00|13666.1|13665.2|13665.5|13664.6|13666.6|13665.7|13661|13660.1|325
1751539200000|2025-07-03 10:40:00|13665.4|13664.5|13664.2|13663.3|13666.8|13665.5|13663.7|13662.8|162
1751539500000|2025-07-03 10:45:00|13664.3|13663.4|13666.5|13665.6|13667.4|13666.5|13663.7|13662.8|194
1751539800000|2025-07-03 10:50:00|13666.3|13665.4|13665.2|13664.3|13668.7|13667.8|13664.6|13663.7|225
1751540100000|2025-07-03 10:55:00|13665.3|13664.4|13661.8|13660.9|13666.8|13665.9|13658.8|13657.9|230
1751540400000|2025-07-03 11:00:00|13661.3|13660.4|13662.3|13661.4|13662.9|13662|13657.2|13656.3|275
1751540700000|2025-07-03 11:05:00|13662.4|13661.5|13660.3|13659.4|13663.7|13662.8|13659.9|13659|169
1751541000000|2025-07-03 11:10:00|13660.5|13659.6|13656.7|13655.8|13661.4|13660.5|13656.6|13655.7|178
1751541300000|2025-07-03 11:15:00|13656.6|13655.7|13656.9|13656|13658|13657.1|13656.3|13655.4|119
1751541600000|2025-07-03 11:20:00|13657.8|13656.9|13655.7|13654.8|13660.3|13659.4|13655.7|13654.8|169
1751541900000|2025-07-03 11:25:00|13655.8|13654.9|13659.4|13657.9|13661|13659.5|13655|13654.1|146
1751542200000|2025-07-03 11:30:00|13659.5|13658|13659.1|13658.2|13660.1|13658.8|13656.1|13654.9|205
1751542500000|2025-07-03 11:35:00|13659.2|13657.6|13658.9|13657.4|13659.9|13658.9|13656.8|13655.5|192
1751542800000|2025-07-03 11:40:00|13658.8|13657.3|13663.5|13662.6|13663.5|13662.6|13658.5|13657.3|147
1751543100000|2025-07-03 11:45:00|13664.1|13662.5|13657.2|13656.3|13664.1|13662.6|13656.7|13655.6|182
1751543400000|2025-07-03 11:50:00|13657.1|13656.2|13664|13663.1|13664.5|13663.2|13656.9|13656|207
1751543700000|2025-07-03 11:55:00|13663.9|13663|13658.3|13657.4|13664.6|13663.2|13657.5|13656.5|424
1751544000000|2025-07-03 12:00:00|13658.2|13657.3|13657.3|13655.8|13660.1|13659.2|13655.3|13654.4|263
1751544300000|2025-07-03 12:05:00|13657.2|13655.7|13655.8|13654.9|13659.7|13658.8|13655.7|13654.8|219
1751544600000|2025-07-03 12:10:00|13656.1|13655.2|13657.8|13656.9|13659.1|13658.2|13655.2|13654.3|613
1751544900000|2025-07-03 12:15:00|13657.7|13656.8|13654.7|13653.8|13660.1|13658.6|13653.9|13653|1494
1751545200000|2025-07-03 12:20:00|13654.6|13653.7|13653.7|13652.2|13660|13659.1|13653.7|13652.2|1307
1751545500000|2025-07-03 12:25:00|13653.8|13652.3|13656.9|13653.2|13659.1|13658.2|13651.5|13650.6|1586
1751545800000|2025-07-03 12:30:00|13657|13653.3|13587.5|13586.6|13657.3|13653.6|13586.7|13585.4|2756
1751546100000|2025-07-03 12:35:00|13587.6|13586.7|13605.5|13604|13610.4|13608.9|13586|13585.1|2778
1751546400000|2025-07-03 12:40:00|13605.4|13603.9|13601.4|13600.5|13614.1|13612.8|13594|13593.1|2228
1751546700000|2025-07-03 12:45:00|13601.3|13600.4|13593.7|13592.8|13601.6|13600.7|13592.8|13591.3|2090
1751547000000|2025-07-03 12:50:00|13593.8|13592.9|13602.3|13601.4|13606.2|13605.3|13591.2|13590.3|1884
1751547300000|2025-07-03 12:55:00|13601.8|13600.9|13615.3|13614.4|13619|13618.1|13601.5|13600.6|1982
1751547600000|2025-07-03 13:00:00|13615.2|13614.3|13621.5|13620.6|13628.6|13627.1|13611.9|13611|2441
1751547900000|2025-07-03 13:05:00|13622|13621.1|13623.2|13622.3|13627.5|13626.6|13618.3|13616.8|2078
1751548200000|2025-07-03 13:10:00|13623.3|13622.4|13634.6|13633.7|13635.6|13634.7|13623.3|13622.4|2132
1751548500000|2025-07-03 13:15:00|13634.7|13633.8|13638.3|13637.4|13645.5|13644.6|13634.7|13633.8|1891
1751548800000|2025-07-03 13:20:00|13638.1|13637.2|13642.7|13641.8|13644.6|13643.5|13635.3|13633.8|1941
1751549100000|2025-07-03 13:25:00|13642.3|13641.4|13649.7|13648.8|13651.1|13650.2|13640.3|13639.4|1705
1751549400000|2025-07-03 13:30:00|13649.8|13648.9|13648|13647.1|13654.1|13653.1|13645.5|13644.6|2249
1751549700000|2025-07-03 13:35:00|13647.8|13646.9|13650.8|13649.9|13652.1|13650.8|13644.3|13642.8|1315
1751550000000|2025-07-03 13:40:00|13650.7|13649.8|13657.5|13656|13661.3|13660.4|13650.7|13649.8|860
1751550300000|2025-07-03 13:45:00|13657.6|13656.1|13653.9|13653|13660.5|13659.6|13652.4|13651.4|945
1751550600000|2025-07-03 13:50:00|13653.3|13652.4|13658.8|13657.9|13663.5|13662|13652.1|13650.6|837
1751550900000|2025-07-03 13:55:00|13658.3|13657.4|13662.6|13654.9|13663.8|13662.3|13654.6|13653.7|719
1751551200000|2025-07-03 14:00:00|13663.2|13655|13656.8|13655.9|13674.5|13673.6|13656.3|13653.9|948
1751551500000|2025-07-03 14:05:00|13656.5|13655.6|13654|13652.5|13659.3|13657.8|13652.8|13651.3|1214
1751551800000|2025-07-03 14:10:00|13653.5|13652|13638.4|13636.9|13655.1|13653.6|13638.4|13636.9|1073
1751552100000|2025-07-03 14:15:00|13638.5|13637|13635.1|13634.2|13640.4|13639.5|13634|13633.1|686
1751552400000|2025-07-03 14:20:00|13635.2|13634.3|13634.5|13633.6|13639.5|13638.6|13632.7|13631.8|705
1751552700000|2025-07-03 14:25:00|13634.2|13633.3|13641.1|13640.2|13643.8|13642.9|13633.8|13632.9|713
1751553000000|2025-07-03 14:30:00|13641|13640.1|13637.9|13637|13643.9|13643|13633.7|13632.8|605
1751553300000|2025-07-03 14:35:00|13638|13637.1|13647|13646.1|13648.8|13647.6|13637.2|13636.3|655
1751553600000|2025-07-03 14:40:00|13646.9|13646|13642|13641.1|13646.9|13646|13638.3|13637.4|641
1751553900000|2025-07-03 14:45:00|13642.1|13641.2|13649.6|13648.7|13650.3|13649.4|13640.8|13639.5|666
1751554200000|2025-07-03 14:50:00|13649.5|13648.6|13645.8|13644.9|13652|13651.1|13645.3|13644.4|642
1751554500000|2025-07-03 14:55:00|13645.9|13645|13647.3|13646.4|13651|13650.1|13643.9|13643|488
1751554800000|2025-07-03 15:00:00|13647.2|13646.3|13643.7|13642.8|13647.9|13647|13640.7|13639.8|465
1751555100000|2025-07-03 15:05:00|13643.5|13642.6|13643|13642.1|13649.7|13648.2|13640.4|13638.9|421
1751555400000|2025-07-03 15:10:00|13642.9|13642|13653.2|13652.3|13653.7|13652.4|13642.2|13641.1|399
1751555700000|2025-07-03 15:15:00|13653.3|13652.4|13646.9|13646|13653.3|13652.4|13646|13645.1|479
1751556000000|2025-07-03 15:20:00|13647|13646.1|13654.4|13653.5|13654.4|13653.5|13646.9|13646|480
1751556300000|2025-07-03 15:25:00|13654.3|13653.4|13656.8|13655.9|13657.4|13656.5|13652.9|13652|410
1751556600000|2025-07-03 15:30:00|13656.7|13655.8|13655.7|13654.2|13660.2|13659.3|13653.3|13652.4|446
1751556900000|2025-07-03 15:35:00|13655.5|13654.8|13654.9|13654|13657.9|13657|13653.4|13651.9|414
1751557200000|2025-07-03 15:40:00|13655|13654.1|13659.6|13658.1|13660.5|13659.3|13653|13651.5|436
1751557500000|2025-07-03 15:45:00|13659.5|13658|13656.5|13655.6|13662.1|13660.9|13656.2|13655.3|425
1751557800000|2025-07-03 15:50:00|13656.4|13655.5|13652|13651.1|13657|13656.1|13650.5|13649.6|351
1751558100000|2025-07-03 15:55:00|13652.1|13651.2|13653|13652.1|13655.5|13654|13648|13647.1|436
1751558400000|2025-07-03 16:00:00|13653.1|13652.2|13649.1|13648.2|13654.6|13653.3|13648.8|13647.6|197
1751558700000|2025-07-03 16:05:00|13649.5|13648.6|13653.4|13652.5|13654.7|13653.2|13648.7|13647.8|193
1751559000000|2025-07-03 16:10:00|13653.5|13652.6|13653.4|13652.5|13655|13654.1|13647.8|13646.5|251
1751559300000|2025-07-03 16:15:00|13653.3|13652.4|13649.5|13648.6|13653.3|13652.4|13649.5|13648.6|258
1751559600000|2025-07-03 16:20:00|13650.2|13649.3|13642.8|13641.9|13650.4|13649.5|13642.5|13641.6|211
1751559900000|2025-07-03 16:25:00|13642.9|13642|13641.2|13639.7|13644.2|13643.3|13640.4|13639.1|296
1751560200000|2025-07-03 16:30:00|13641|13639.5|13638.1|13637.2|13641.2|13639.7|13636.3|13635.4|362
1751560500000|2025-07-03 16:35:00|13637.9|13637|13638.8|13637.9|13639.7|13638.8|13637|13635.9|233
1751560800000|2025-07-03 16:40:00|13638.7|13637.8|13641|13640.1|13644.1|13642.8|13637.4|13636.5|332
1751561100000|2025-07-03 16:45:00|13640.9|13640|13640.2|13639.3|13642.6|13641.7|13639.6|13638.7|214
1751561400000|2025-07-03 16:50:00|13640.1|13639.2|13649.4|13648.5|13649.6|13648.7|13640.1|13639.2|290
1751561700000|2025-07-03 16:55:00|13649.5|13648.6|13651|13650.1|13653.3|13652.4|13649.5|13648.6|325
1751562000000|2025-07-03 17:00:00|13650.8|13649.9|13646.9|13646|13652|13651.1|13646.7|13645.6|268
1751562300000|2025-07-03 17:05:00|13646.7|13645.8|13647.9|13647|13649.8|13648.9|13646.6|13645.7|157
1751562600000|2025-07-03 17:10:00|13648|13647.1|13648.8|13647.9|13650.6|13649.7|13647.8|13646.9|239
1751562900000|2025-07-03 17:15:00|13648.9|13648|13652.3|13650.8|13652.7|13651.2|13648.7|13647.6|194
1751563200000|2025-07-03 17:20:00|13652.5|13651|13651.9|13650.4|13652.6|13651.1|13650.8|13649.3|190
1751563500000|2025-07-03 17:25:00|13651.7|13650.2|13651.3|13649.8|13652.4|13650.9|13649.9|13648.6|194
1751563800000|2025-07-03 17:30:00|13651.1|13649.6|13648.7|13647.2|13651.3|13649.8|13647|13646.1|220
1751564100000|2025-07-03 17:35:00|13648.9|13647.4|13649.1|13648.2|13650.5|13649|13648.3|13647.3|141
1751564400000|2025-07-03 17:40:00|13649.2|13648.3|13648.9|13647.4|13649.8|13648.9|13648.2|13646.9|266
1751564700000|2025-07-03 17:45:00|13649|13647.5|13647|13646.1|13649.3|13647.8|13646.1|13644.7|215
1751565000000|2025-07-03 17:50:00|13646.9|13646|13646.5|13645.6|13648|13646.5|13646.1|13644.6|180
1751565300000|2025-07-03 17:55:00|13646.4|13645.5|13647.7|13646.8|13648|13647.1|13643.7|13642.2|262
1751565600000|2025-07-03 18:00:00|13647.5|13646.6|13646.3|13645.4|13647.8|13646.9|13646|13645|132
1751565900000|2025-07-03 18:05:00|13646.2|13645.3|13647.9|13647|13648|13647.1|13645.8|13644.3|75
1751566200000|2025-07-03 18:10:00|13647.8|13646.9|13649.2|13648.3|13649.2|13648.3|13647.6|13646.7|119
1751566500000|2025-07-03 18:15:00|13649.3|13648.4|13646.5|13645.6|13650.8|13649.3|13645.9|13645|149
1751566800000|2025-07-03 18:20:00|13646.6|13645.7|13641.6|13640.7|13646.6|13645.7|13641.1|13640.2|174
1751567100000|2025-07-03 18:25:00|13641.7|13640.8|13642.3|13641.4|13642.8|13641.7|13641.6|13640.3|153
1751567400000|2025-07-03 18:30:00|13642.2|13641.3|13643.9|13643|13644.3|13643.1|13642.1|13640.6|137
1751567700000|2025-07-03 18:35:00|13643.8|13642.9|13644.1|13642.6|13644.9|13644|13643.1|13641.9|201
1751568000000|2025-07-03 18:40:00|13644.3|13642.8|13642.2|13641.3|13644.3|13642.8|13641.6|13640.2|193
1751568300000|2025-07-03 18:45:00|13643|13641.5|13641.3|13640.4|13643.5|13642|13640.8|13639.6|186
1751568600000|2025-07-03 18:50:00|13641.2|13640.3|13643.1|13642.2|13644.1|13642.6|13640.9|13640|215
1751568900000|2025-07-03 18:55:00|13643|13642.1|13642|13641.1|13643.3|13642.2|13641.2|13640.3|305
1751569200000|2025-07-03 19:00:00|13642.6|13641|13641.8|13640.9|13642.6|13641.1|13639.4|13638.5|72
1751569500000|2025-07-03 19:05:00|13641.7|13640.8|13642.2|13641.3|13642.7|13641.8|13641.7|13640.8|84
1751569800000|2025-07-03 19:10:00|13642.1|13641.2|13643.1|13641.6|13644.4|13642.9|13642|13641.1|185
1751570100000|2025-07-03 19:15:00|13643|13641.5|13647.2|13645.7|13647.2|13645.7|13643|13641.5|269
1751570400000|2025-07-03 19:20:00|13647.3|13645.8|13645.7|13644.2|13647.5|13646|13644.9|13643.6|291
1751570700000|2025-07-03 19:25:00|13645.9|13644.4|13644.9|13644|13646.2|13644.7|13644.4|13643|144
1751571000000|2025-07-03 19:30:00|13644.8|13643.9|13642.9|13642|13645.3|13644|13642.8|13641.4|214
1751571300000|2025-07-03 19:35:00|13643.2|13642.3|13643.8|13642.9|13645.1|13644.2|13643|13641.5|211
1751571600000|2025-07-03 19:40:00|13643.9|13643|13644.6|13643.7|13645|13644.1|13643.8|13642.9|165
1751571900000|2025-07-03 19:45:00|13644.5|13643.6|13645.4|13644.5|13645.6|13644.7|13644|13643.1|119
1751572200000|2025-07-03 19:50:00|13645.3|13644.4|13647.1|13646.2|13647.5|13646.6|13645|13644.1|162
1751572500000|2025-07-03 19:55:00|13647|13646.1|13647.3|13646.4|13647.7|13646.5|13644.2|13643.3|173
1751572800000|2025-07-03 20:00:00|13646.9|13646|13648.2|13646.7|13648.6|13647.2|13644.4|13643.5|144
1751573100000|2025-07-03 20:05:00|13648.3|13646.8|13646.1|13644.6|13648.5|13647|13645.3|13644.4|95
1751573400000|2025-07-03 20:10:00|13646.2|13644.7|13644.4|13643.5|13646.5|13645|13643.8|13642.5|149
1751573700000|2025-07-03 20:15:00|13644.3|13643.4|13647.2|13646.3|13647.7|13646.6|13644|13642.5|288
1751574000000|2025-07-03 20:20:00|13647.3|13646.4|13647.7|13646.8|13648.6|13647.4|13646.7|13645.6|270
1751574300000|2025-07-03 20:25:00|13647.6|13646.7|13648.6|13647.7|13649.3|13648.4|13647.4|13646.5|138
1751574600000|2025-07-03 20:30:00|13648.5|13647.6|13649.2|13648.3|13649.8|13648.9|13648.2|13646.8|181
1751574900000|2025-07-03 20:35:00|13649.1|13648.2|13651.3|13650.4|13651.5|13650.6|13649|13648.1|149
1751575200000|2025-07-03 20:40:00|13651.2|13650.3|13651.3|13650.4|13655|13653.5|13651.2|13649.8|254
1751575500000|2025-07-03 20:45:00|13651.4|13650.5|13653.6|13652.7|13654.1|13653.2|13651.2|13649.8|206
1751575800000|2025-07-03 20:50:00|13653.9|13652.4|13653.9|13653|13654.4|13653.5|13652.3|13651.4|183
1751576100000|2025-07-03 20:55:00|13654.6|13652.8|13659.1|13652.4|13659.1|13654.6|13653.8|13651.8|207
1751576400000|2025-07-03 21:00:00|13658.5|13651.8|13658.1|13651.8|13658.5|13653.9|13658.1|13651.8|10
1751576700000|2025-07-03 21:05:00|13659.7|13647.8|13661.9|13651.9|13661.9|13651.9|13659.7|13647.8|6
1751577000000|2025-07-03 21:10:00|13661.8|13651.8|13659.8|13651.4|13661.9|13651.8|13658.3|13648.4|50
1751577300000|2025-07-03 21:15:00|13659.4|13651|13658.3|13649.8|13659.8|13651.4|13658.3|13649.8|34
1751577600000|2025-07-03 21:20:00|13651.8|13647.5|13652|13646.4|13653.7|13647.9|13649.4|13644|78
1751577900000|2025-07-03 21:25:00|13652.7|13647.1|13653.7|13649.5|13653.7|13649.5|13651.4|13646.2|65
1751578200000|2025-07-03 21:30:00|13654|13649.4|13657.9|13649.5|13658.7|13650.3|13651|13647|139
1751578500000|2025-07-03 21:35:00|13657.5|13649.1|13652.6|13648.2|13657.5|13649.5|13651.6|13647.5|90
1751578800000|2025-07-03 21:40:00|13652.9|13648.5|13654.5|13650.4|13654.7|13650.6|13652.1|13648|101
1751579100000|2025-07-03 21:45:00|13654.1|13650|13654.6|13650.5|13654.9|13650.8|13653|13648.9|58
1751580000000|2025-07-03 22:00:00|13654.4|13649.6|13654.6|13650.8|13657.6|13652.9|13653.6|13649.6|20
1751580300000|2025-07-03 22:05:00|13654.2|13651.3|13653.6|13651|13655.6|13653|13653.4|13650.8|48
1751580600000|2025-07-03 22:10:00|13653.4|13650.8|13651.8|13649.1|13654.5|13651.3|13651.2|13648.2|123
1751580900000|2025-07-03 22:15:00|13652.2|13649.3|13653.8|13652.3|13654.7|13652.7|13651.7|13649.3|190
1751581200000|2025-07-03 22:20:00|13653.9|13652.4|13651.9|13650.4|13654.5|13652.5|13651.8|13650.3|163
1751581500000|2025-07-03 22:25:00|13652|13650.5|13652.5|13651|13654.3|13652.8|13651.9|13650.4|154
1751581800000|2025-07-03 22:30:00|13652.6|13651.1|13652.7|13651.2|13653.6|13652.1|13651.7|13650.2|140
1751582100000|2025-07-03 22:35:00|13652.8|13651.3|13653.3|13651.8|13653.8|13652.3|13652.3|13650.8|151
1751582400000|2025-07-03 22:40:00|13653.2|13651.7|13652.7|13651.2|13653.5|13652|13651.4|13649.9|192
1751582700000|2025-07-03 22:45:00|13652.8|13651.3|13652.7|13651.2|13653.8|13652.3|13652.2|13650.7|125
1751583000000|2025-07-03 22:50:00|13652.6|13651.1|13654.2|13652.7|13654.2|13652.7|13652.4|13651|172
1751583300000|2025-07-03 22:55:00|13654.4|13652.9|13654.3|13652.8|13654.8|13653.3|13653.3|13651.8|78
1751583600000|2025-07-03 23:00:00|13654.5|13653|13653.8|13652.9|13655.4|13654.5|13653.3|13652.4|34
1751583900000|2025-07-03 23:05:00|13653.6|13652.7|13655.7|13654.8|13656|13655.1|13653.5|13652.6|33
1751584200000|2025-07-03 23:10:00|13655.5|13654.6|13657.5|13656|13657.6|13656.1|13655|13653.8|170
1751584500000|2025-07-03 23:15:00|13657.3|13655.8|13656.9|13655.4|13657.7|13656.2|13656.3|13654.8|188
1751584800000|2025-07-03 23:20:00|13656.8|13655.3|13655.4|13654.5|13657.1|13655.6|13655.2|13654.3|117
1751585100000|2025-07-03 23:25:00|13655.5|13654.6|13658|13657.1|13658.4|13657.5|13655.5|13654.6|115
1751585400000|2025-07-03 23:30:00|13657.9|13657|13660.9|13659.4|13662.1|13660.8|13657.6|13656.7|218
1751585700000|2025-07-03 23:35:00|13661|13659.5|13662.2|13660.7|13662.3|13660.8|13660.3|13658.8|186
1751586000000|2025-07-03 23:40:00|13662.3|13660.8|13665.4|13663.9|13666.8|13665.3|13661.6|13660.1|245
1751586300000|2025-07-03 23:45:00|13664.7|13663.2|13665.8|13664.3|13666|13664.5|13663.8|13662.3|266
1751586600000|2025-07-03 23:50:00|13665.7|13664.2|13664.4|13663.5|13666|13664.5|13663.8|13662.9|173
1751586900000|2025-07-03 23:55:00|13664.5|13663.6|13666|13665.1|13668.8|13667.9|13664.4|13663.5|153
1751587200000|2025-07-04 00:00:00|13665.9|13665|13665.1|13664.2|13667.8|13666.9|13664.6|13663.5|189
1751587500000|2025-07-04 00:05:00|13665|13664.1|13663|13662.1|13665.1|13664.2|13662|13661.1|143
1751587800000|2025-07-04 00:10:00|13663.2|13662.3|13663.9|13663|13665|13664.1|13662.1|13661.1|192
1751588100000|2025-07-04 00:15:00|13664.1|13663.2|13665.3|13664.4|13666.3|13665.4|13663.3|13662.4|218
1751588400000|2025-07-04 00:20:00|13665.4|13664.5|13661.8|13660.3|13666|13665.1|13661.4|13660.3|270
1751588700000|2025-07-04 00:25:00|13661.7|13660.2|13662.1|13661.2|13662.1|13661.2|13659.6|13658.2|239
1751589000000|2025-07-04 00:30:00|13662.2|13661.3|13661.9|13660.4|13664.9|13664|13661.9|13660.4|282
1751589300000|2025-07-04 00:35:00|13661.8|13660.3|13663.1|13661.6|13663.3|13662.1|13661.4|13660|209
1751589600000|2025-07-04 00:40:00|13663.3|13661.8|13662.7|13661.2|13663.5|13662|13661.2|13660.2|195
1751589900000|2025-07-04 00:45:00|13662.6|13661.1|13662.8|13661.9|13663.6|13662.7|13661.4|13660.5|261
1751590200000|2025-07-04 00:50:00|13663.2|13662.3|13660.3|13659.4|13665.4|13664.5|13659.6|13658.7|301
1751590500000|2025-07-04 00:55:00|13660.6|13659.7|13664|13662.5|13664|13662.5|13658.7|13657.8|251
1751590800000|2025-07-04 01:00:00|13664.1|13662.6|13663.5|13662|13665.1|13663.8|13661.8|13660.9|235
1751591100000|2025-07-04 01:05:00|13663.6|13662.1|13663.2|13662.3|13666.3|13665.4|13663.1|13661.7|136
1751591400000|2025-07-04 01:10:00|13663.3|13662.4|13661.3|13659.8|13663.5|13662.6|13659.8|13658.8|214
1751591700000|2025-07-04 01:15:00|13661.4|13659.9|13665|13664.1|13665.5|13664.2|13661.2|13659.7|293
1751592000000|2025-07-04 01:20:00|13665.1|13664.2|13660.7|13659.2|13665.1|13664.2|13659.5|13658.1|185
1751592300000|2025-07-04 01:25:00|13660.5|13659|13658|13656.5|13660.6|13659.1|13656|13654.8|293
1751592600000|2025-07-04 01:30:00|13657.7|13656.2|13656.5|13655.6|13657.9|13656.6|13655.3|13653.8|248
1751592900000|2025-07-04 01:35:00|13656.4|13655.5|13654.3|13653.4|13656.4|13655.5|13653.5|13652|311
1751593200000|2025-07-04 01:40:00|13654.4|13653.5|13651.8|13650.9|13654.4|13653.5|13650.6|13649.4|282
1751593500000|2025-07-04 01:45:00|13651.7|13650.8|13649.4|13648.5|13652.6|13651.5|13648.4|13646.9|276
1751593800000|2025-07-04 01:50:00|13649.5|13648|13651.3|13650.4|13652.4|13651.4|13649|13647.8|259
1751594100000|2025-07-04 01:55:00|13651.4|13650.5|13648.6|13647.1|13651.7|13650.5|13645.8|13644.7|311
1751594400000|2025-07-04 02:00:00|13648.5|13647|13646.6|13645.7|13649.6|13648.7|13645.8|13644.9|215
1751594700000|2025-07-04 02:05:00|13646.5|13645.6|13648.4|13647.5|13649.1|13648.2|13645.7|13644.2|181
1751595000000|2025-07-04 02:10:00|13648.5|13647.6|13649.4|13648.5|13650.6|13649.1|13647.3|13645.8|219
1751595300000|2025-07-04 02:15:00|13649.7|13648.2|13650.3|13648.8|13651.5|13650|13647.5|13646.6|179
1751595600000|2025-07-04 02:20:00|13650.4|13648.9|13651.1|13650.2|13652.2|13650.9|13648.7|13647.3|235
1751595900000|2025-07-04 02:25:00|13651.2|13650.3|13653.4|13651.9|13654.5|13653|13650.5|13649.3|224
1751596200000|2025-07-04 02:30:00|13654|13652.5|13656.1|13654.6|13657.8|13656.3|13653.7|13652.4|314
1751596500000|2025-07-04 02:35:00|13656|13654.5|13655.4|13653.9|13656.8|13655.3|13653|13652.1|160
1751596800000|2025-07-04 02:40:00|13655.6|13654.1|13656.5|13655.6|13657|13655.6|13654.3|13653.1|245
1751597100000|2025-07-04 02:45:00|13656.4|13655.5|13654.8|13653.9|13657|13655.5|13654.1|13652.6|189
1751597400000|2025-07-04 02:50:00|13654.7|13653.8|13655.1|13654.2|13655.4|13654.5|13652.8|13651.3|252
1751597700000|2025-07-04 02:55:00|13655.2|13654.3|13654.2|13652.7|13656.4|13655|13653.5|13652.5|157
1751598000000|2025-07-04 03:00:00|13654.1|13652.6|13653.8|13652.9|13654.7|13653.8|13652.8|13651.9|91
1751598300000|2025-07-04 03:05:00|13653.6|13652.7|13654.9|13653.4|13655.2|13653.9|13652.6|13651.7|95
1751598600000|2025-07-04 03:10:00|13655|13653.5|13655.1|13654.2|13655.7|13654.6|13654.5|13653.2|80
1751598900000|2025-07-04 03:15:00|13655|13654.1|13659.4|13658.5|13660.7|13659.6|13655|13653.8|188
1751599200000|2025-07-04 03:20:00|13659.9|13659|13658.2|13657.3|13660|13659.1|13657.5|13656.6|109
1751599500000|2025-07-04 03:25:00|13658.1|13657.2|13659|13657.5|13659.9|13658.4|13658|13657.1|100
1751599800000|2025-07-04 03:30:00|13658.9|13657.4|13661.5|13660|13661.6|13660.4|13658.1|13657.2|151
1751600100000|2025-07-04 03:35:00|13662|13660.5|13662.7|13661.8|13662.9|13661.8|13660.9|13660|92
1751600400000|2025-07-04 03:40:00|13662.5|13661.6|13661.5|13660.6|13662.8|13661.9|13659.8|13658.9|100
1751600700000|2025-07-04 03:45:00|13661.4|13660.5|13659.1|13658.2|13661.9|13661|13659|13658.1|67
1751601000000|2025-07-04 03:50:00|13659.3|13658.4|13660.9|13660|13661.5|13660.4|13659.3|13658.4|85
1751601300000|2025-07-04 03:55:00|13660.8|13659.9|13658.8|13657.9|13661.4|13660.1|13658.3|13657.2|148
1751601600000|2025-07-04 04:00:00|13658.5|13657.6|13662.4|13660.9|13662.4|13660.9|13658.1|13657|87
1751601900000|2025-07-04 04:05:00|13662.3|13660.8|13666|13664.5|13667|13665.5|13661.5|13660.6|84
1751602200000|2025-07-04 04:10:00|13665.9|13664.4|13664.2|13663.3|13667|13665.5|13663|13662.1|61
1751602500000|2025-07-04 04:15:00|13664.1|13663.2|13667|13665.5|13668.1|13666.6|13664.1|13663.2|153
1751602800000|2025-07-04 04:20:00|13666.9|13665.4|13668.1|13666.6|13670.7|13669.2|13666.8|13665.3|277
1751603100000|2025-07-04 04:25:00|13668.3|13666.8|13664.4|13662.9|13668.7|13667.7|13663.8|13662.3|164
1751603400000|2025-07-04 04:30:00|13664.3|13662.8|13666.7|13665.2|13667|13665.5|13663.1|13661.6|266
1751603700000|2025-07-04 04:35:00|13666.6|13665.1|13670|13669.1|13670.6|13669.4|13666.6|13665.1|110
1751604000000|2025-07-04 04:40:00|13670.1|13669.2|13670.6|13669.7|13670.8|13669.9|13669.3|13668.4|66
1751604300000|2025-07-04 04:45:00|13670.5|13669.6|13669.8|13668.9|13670.8|13669.9|13669.2|13668.3|143
1751604600000|2025-07-04 04:50:00|13670.1|13669.2|13674.2|13672.7|13674.8|13673.5|13669.6|13668.7|124
1751604900000|2025-07-04 04:55:00|13674.3|13672.8|13674.5|13673|13675.4|13673.9|13672.4|13671.5|103
1751605200000|2025-07-04 05:00:00|13674.9|13673.4|13676.3|13674.8|13677.5|13676.1|13674.4|13673.1|133
1751605500000|2025-07-04 05:05:00|13676.4|13674.9|13677.6|13676.1|13681.3|13680.3|13675.6|13674.3|205
1751605800000|2025-07-04 05:10:00|13678|13676.5|13681.2|13680.3|13681.8|13680.7|13678|13676.5|183
1751606100000|2025-07-04 05:15:00|13681.1|13680.2|13680.5|13679.6|13682.1|13681.2|13679.8|13678.9|466
1751606400000|2025-07-04 05:20:00|13680.8|13679.9|13680.2|13679.3|13681.8|13680.9|13679.9|13679|962
1751606700000|2025-07-04 05:25:00|13680.4|13679.5|13680.4|13679.5|13681.8|13680.9|13679.4|13677.9|1261
1751607000000|2025-07-04 05:30:00|13680.3|13679.4|13677.4|13675.9|13681.8|13680.9|13677.1|13675.7|1369
1751607300000|2025-07-04 05:35:00|13677.3|13675.8|13680.6|13679.1|13680.7|13679.2|13677.1|13675.7|1332
1751607600000|2025-07-04 05:40:00|13680.5|13679|13677.4|13676.5|13681|13679.5|13676.3|13675.4|1222
1751607900000|2025-07-04 05:45:00|13677.3|13676.4|13676.4|13675.5|13677.8|13676.9|13675.7|13674.8|187
1751608200000|2025-07-04 05:50:00|13675.8|13674.9|13676.6|13675.1|13677.6|13676.1|13675.1|13673.6|74
1751608500000|2025-07-04 05:55:00|13676.4|13674.9|13676.5|13675.6|13677.1|13676.2|13675.4|13674.4|102
1751608800000|2025-07-04 06:00:00|13677|13675.5|13667.2|13666.3|13677|13675.8|13667|13665.5|219
1751609100000|2025-07-04 06:05:00|13667.1|13666.2|13668.6|13667.7|13669.9|13669|13666.7|13665.8|164
1751609400000|2025-07-04 06:10:00|13668.7|13667.2|13672.3|13671.4|13673|13671.5|13667.5|13666.5|214
1751609700000|2025-07-04 06:15:00|13672.2|13671.3|13675.2|13674.3|13676|13674.5|13671.6|13670.5|154
1751610000000|2025-07-04 06:20:00|13675.6|13674.1|13681|13680.1|13681.2|13680.3|13675.4|13674|196
1751610300000|2025-07-04 06:25:00|13681.2|13680.3|13677.2|13676.3|13681.6|13680.7|13675.3|13674.4|148
1751610600000|2025-07-04 06:30:00|13677.1|13676.2|13672.1|13671.2|13679.1|13678.2|13671.9|13671|148
1751610900000|2025-07-04 06:35:00|13672.4|13671.5|13675.8|13674.9|13678|13676.5|13672.3|13671.4|205
1751611200000|2025-07-04 06:40:00|13676.7|13675.8|13678.6|13677.7|13680|13679.1|13676.6|13675.7|116
1751611500000|2025-07-04 06:45:00|13679.5|13678.6|13677.8|13676.3|13680.2|13679.3|13676|13675|180
1751611800000|2025-07-04 06:50:00|13677.9|13676.4|13672.1|13671.2|13678|13676.7|13671.8|13670.9|128
1751612100000|2025-07-04 06:55:00|13673.6|13672.7|13676.7|13675.8|13677.8|13676.6|13673.4|13672|246
1751612400000|2025-07-04 07:00:00|13676.8|13675.9|13676.1|13675.2|13679.2|13678|13675.1|13674.2|305
1751612700000|2025-07-04 07:05:00|13676|13675.1|13671.4|13669.9|13676|13675.1|13667.3|13666.2|287
1751613000000|2025-07-04 07:10:00|13671.3|13669.8|13667.6|13666.7|13672.9|13672|13667.6|13666.5|332
1751613300000|2025-07-04 07:15:00|13667.9|13667|13665.5|13664.6|13670.8|13669.9|13664.2|13662.7|334
1751613600000|2025-07-04 07:20:00|13665.6|13664.7|13666.7|13665.2|13667|13665.5|13661.6|13660.2|334
1751613900000|2025-07-04 07:25:00|13666.5|13665|13666|13665.1|13668.6|13667.7|13663|13662.1|299
1751614200000|2025-07-04 07:30:00|13665.6|13664.7|13665|13664.1|13665.9|13665|13661.3|13660.4|362
1751614500000|2025-07-04 07:35:00|13665.3|13664.4|13661.9|13660.4|13668.6|13667.3|13660.4|13659.5|382
1751614800000|2025-07-04 07:40:00|13662.2|13660.7|13658.5|13657.6|13663.4|13662.5|13658.2|13657.3|305
1751615100000|2025-07-04 07:45:00|13658.6|13657.7|13665.5|13664.6|13665.8|13664.9|13658.6|13657.7|271
1751615400000|2025-07-04 07:50:00|13665.6|13664.7|13664.4|13663.5|13665.7|13664.8|13662.5|13661.6|247
1751615700000|2025-07-04 07:55:00|13664.3|13663.4|13658.8|13657.9|13665.5|13664.6|13657.2|13656.1|334
1751616000000|2025-07-04 08:00:00|13658.7|13657.8|13666.9|13666|13667.1|13666.1|13657.5|13656.3|215
1751616300000|2025-07-04 08:05:00|13667.1|13666.2|13667.3|13666.4|13667.8|13666.9|13662.5|13661.6|205
1751616600000|2025-07-04 08:10:00|13667.2|13666.3|13661.7|13660.8|13668|13666.7|13661|13660.1|320
1751616900000|2025-07-04 08:15:00|13661.6|13660.7|13664.4|13663.5|13665.6|13664.1|13661.6|13660.3|291
1751617200000|2025-07-04 08:20:00|13664.5|13663.6|13663.3|13662.4|13665.8|13664.3|13661.5|13660.6|264
1751617500000|2025-07-04 08:25:00|13663.4|13662.5|13662|13659.8|13663.8|13662.6|13660.5|13659|231
1751617800000|2025-07-04 08:30:00|13662.3|13660.1|13661.2|13660.3|13663.4|13662.5|13657.6|13656.7|291
1751618100000|2025-07-04 08:35:00|13661.3|13660.4|13661.7|13660.8|13663.3|13662.4|13658.8|13657.5|236
1751618400000|2025-07-04 08:40:00|13661.9|13661|13662.7|13661.2|13663.1|13661.6|13658.7|13657.4|228
1751618700000|2025-07-04 08:45:00|13662.2|13661.3|13661.2|13660.3|13663.3|13661.8|13659.6|13658.4|237
1751619000000|2025-07-04 08:50:00|13660.9|13660|13664.6|13663.1|13665|13663.6|13660.9|13659.6|362
1751619300000|2025-07-04 08:55:00|13664.7|13663.2|13663.8|13662.9|13665.2|13663.7|13661.4|13660.3|304
1751619600000|2025-07-04 09:00:00|13663.7|13662.8|13663.1|13662.2|13664.5|13663.6|13661.8|13660.9|175
1751619900000|2025-07-04 09:05:00|13663|13662.1|13657.2|13656.3|13663.1|13662.2|13654.4|13652.9|160
1751620200000|2025-07-04 09:10:00|13657.3|13656.4|13655|13654.1|13658.3|13657.4|13652.8|13651.3|317
1751620500000|2025-07-04 09:15:00|13654.6|13653.7|13654.3|13652.8|13655.5|13654.6|13653.1|13652.2|276
1751620800000|2025-07-04 09:20:00|13654.5|13653|13654.6|13653.1|13654.6|13653.7|13652.4|13651.2|226
1751621100000|2025-07-04 09:25:00|13654.5|13653|13654.7|13653.8|13655.5|13654.6|13652.8|13651.9|224
1751621400000|2025-07-04 09:30:00|13654.8|13653.9|13654.6|13653.7|13657.6|13656.7|13653.3|13651.8|285
1751621700000|2025-07-04 09:35:00|13654.5|13653.6|13652.9|13652|13655.9|13654.9|13652.9|13652|253
1751622000000|2025-07-04 09:40:00|13652.8|13651.9|13659.6|13658.7|13659.8|13658.9|13652.8|13651.9|204
1751622300000|2025-07-04 09:45:00|13659.5|13658.6|13658.2|13657.3|13659.9|13658.9|13656.8|13655.9|301
1751622600000|2025-07-04 09:50:00|13658.1|13657.2|13658.2|13656.7|13659|13658|13656.3|13655.3|267
1751622900000|2025-07-04 09:55:00|13658.3|13656.8|13658.4|13657.5|13660.6|13659.5|13656.7|13655.8|196
1751623200000|2025-07-04 10:00:00|13658|13657.1|13654.4|13653.5|13658.5|13657.1|13653.6|13652.4|165
1751623500000|2025-07-04 10:05:00|13654.7|13653.8|13656|13655.1|13656.3|13655.4|13653.7|13652.5|159
1751623800000|2025-07-04 10:10:00|13656.1|13655.2|13657.9|13657|13658.8|13657.9|13653.5|13652.6|158
1751624100000|2025-07-04 10:15:00|13658.1|13657.2|13660.1|13659.2|13661.4|13660.5|13657.8|13656.9|176
1751624400000|2025-07-04 10:20:00|13660|13659.1|13657.5|13656.6|13661.1|13660.2|13657.3|13656.4|151
1751624700000|2025-07-04 10:25:00|13657.6|13656.7|13656.4|13655.5|13658.3|13657.4|13654.8|13653.3|247
1751625000000|2025-07-04 10:30:00|13656.3|13655.4|13652.1|13651.2|13656.9|13656|13652.1|13651.2|240
1751625300000|2025-07-04 10:35:00|13652|13651.1|13650.4|13649.5|13655|13654.1|13650.4|13648.9|275
1751625600000|2025-07-04 10:40:00|13650.1|13649.2|13649.2|13648.3|13650.2|13649.3|13647.1|13646.2|287
1751625900000|2025-07-04 10:45:00|13649.3|13648.4|13648.1|13647.2|13649.9|13648.5|13647.6|13646.2|227
1751626200000|2025-07-04 10:50:00|13648|13647.1|13648.4|13647.5|13650|13648.7|13647.1|13646.2|210
1751626500000|2025-07-04 10:55:00|13648.1|13647.2|13648.8|13647.9|13650.8|13649.9|13647.5|13646.6|183
1751626800000|2025-07-04 11:00:00|13649.4|13647.8|13656.1|13655.2|13656.5|13655.6|13649.1|13647.8|126
1751627100000|2025-07-04 11:05:00|13655.9|13655|13655.4|13654.5|13655.9|13655|13653.4|13652.5|108
1751627400000|2025-07-04 11:10:00|13655|13654.1|13653.4|13652.5|13655|13654.1|13652.2|13651.3|95
1751627700000|2025-07-04 11:15:00|13653.8|13652.9|13655.5|13654.6|13656.6|13655.4|13653|13652.1|115
1751628000000|2025-07-04 11:20:00|13655.4|13654.5|13654.2|13652.7|13656.2|13655.3|13653.4|13652.3|163
1751628300000|2025-07-04 11:25:00|13653.7|13652.8|13650.8|13649.9|13653.7|13652.8|13650.6|13649.4|146
1751628600000|2025-07-04 11:30:00|13651.2|13649.7|13648.9|13648|13651.3|13650|13648.3|13647.4|76
1751628900000|2025-07-04 11:35:00|13648.8|13647.9|13651.2|13650.3|13652|13650.8|13648.6|13647.7|122
1751629200000|2025-07-04 11:40:00|13650.8|13649.9|13648.1|13647.2|13651.6|13650.3|13647.2|13646.3|121
1751629500000|2025-07-04 11:45:00|13648.2|13647.3|13648.1|13647.2|13649.7|13648.8|13647.7|13646.8|123
1751629800000|2025-07-04 11:50:00|13648|13647.1|13643.7|13642.8|13648.3|13647.4|13642.8|13641.7|115
1751630100000|2025-07-04 11:55:00|13643.4|13642.5|13648.1|13647.2|13648.9|13647.7|13642.7|13641.8|225
1751630400000|2025-07-04 12:00:00|13648.2|13647.3|13647|13645.5|13649|13647.8|13646.4|13644.9|127
1751630700000|2025-07-04 12:05:00|13647.2|13646.3|13644.5|13643|13647.2|13646.3|13641.8|13640.9|158
1751631000000|2025-07-04 12:10:00|13644.6|13643.1|13645.1|13644.2|13645.8|13644.8|13642.7|13641.8|130
1751631300000|2025-07-04 12:15:00|13645.6|13644.7|13646.9|13646|13647.8|13646.6|13643.9|13643|108
1751631600000|2025-07-04 12:20:00|13646.8|13645.9|13644.5|13643.6|13648.4|13647.5|13643.4|13642.4|128
1751631900000|2025-07-04 12:25:00|13644.1|13643.2|13642.1|13641.2|13644.1|13643.2|13640.6|13639.1|137
1751632200000|2025-07-04 12:30:00|13642.4|13641.5|13640.5|13639.6|13642.7|13641.8|13640|13639.1|129
1751632500000|2025-07-04 12:35:00|13640.4|13639.5|13640.7|13639.8|13642.5|13641.6|13638|13637.1|138
1751632800000|2025-07-04 12:40:00|13640.5|13639.6|13640.6|13639.7|13643.1|13641.8|13638.9|13637.4|112
1751633100000|2025-07-04 12:45:00|13640.5|13639.6|13638.2|13637.3|13640.5|13639.6|13636.6|13635.7|141
1751633400000|2025-07-04 12:50:00|13638.4|13637.5|13638.5|13637.6|13638.9|13637.9|13636.7|13635.2|148
1751633700000|2025-07-04 12:55:00|13638.4|13637.5|13635.4|13634.5|13638.5|13637.6|13635.1|13633.8|187
1751634000000|2025-07-04 13:00:00|13635.1|13633.6|13639.5|13638.6|13641.6|13640.2|13635.1|13633.6|234
1751634300000|2025-07-04 13:05:00|13639.4|13638.5|13643.9|13643|13644.6|13643.1|13639.3|13638.4|214
1751634600000|2025-07-04 13:10:00|13643.5|13642.6|13638.4|13637.5|13643.6|13642.7|13638.3|13637.4|159
1751634900000|2025-07-04 13:15:00|13638.3|13637.4|13641.3|13640.4|13642.2|13641.3|13637.1|13636.2|124
1751635200000|2025-07-04 13:20:00|13641.7|13640.8|13640.4|13639.5|13642.8|13641.9|13639.7|13638.6|196
1751635500000|2025-07-04 13:25:00|13640.7|13639.8|13639.1|13638.2|13641.5|13640.6|13638.9|13638|92
1751635800000|2025-07-04 13:30:00|13638.8|13637.9|13642.3|13640.8|13642.5|13641.5|13638.6|13637.7|179
1751636100000|2025-07-04 13:35:00|13642.7|13641.2|13646.3|13645.4|13647.3|13645.8|13642.1|13641.1|171
1751636400000|2025-07-04 13:40:00|13646.2|13645.3|13651.2|13649.7|13653.7|13652.2|13646|13645.1|258
1751636700000|2025-07-04 13:45:00|13651.3|13649.8|13649.4|13648.5|13651.3|13650|13645.1|13644.1|261
1751637000000|2025-07-04 13:50:00|13649.3|13648.4|13651.8|13650.9|13652.3|13650.9|13647.7|13646.8|224
1751637300000|2025-07-04 13:55:00|13651.6|13650.7|13650.4|13649.5|13651.6|13650.7|13648.2|13647.3|182
1751637600000|2025-07-04 14:00:00|13650|13649.1|13650.7|13649.8|13654.1|13653.2|13646.9|13646|250
1751637900000|2025-07-04 14:05:00|13650.6|13649.7|13645.8|13644.9|13650.6|13649.7|13643.6|13642.1|287
1751638200000|2025-07-04 14:10:00|13645.7|13644.8|13650.3|13649.4|13653.1|13651.6|13644.5|13643.6|250
1751638500000|2025-07-04 14:15:00|13650.4|13649.5|13648.7|13647.8|13651.6|13650.2|13647.6|13646.2|303
1751638800000|2025-07-04 14:20:00|13648.8|13647.9|13651.1|13649.6|13653|13652.1|13648.2|13647.3|257
1751639100000|2025-07-04 14:25:00|13651.2|13649.7|13652.4|13651.5|13654.7|13653.2|13650.1|13649.2|292
1751639400000|2025-07-04 14:30:00|13652|13651.1|13650.7|13649.2|13652.7|13651.6|13649.7|13648.8|245
1751639700000|2025-07-04 14:35:00|13650.5|13649|13648.8|13647.9|13651.7|13650.2|13648.1|13646.6|429
1751640000000|2025-07-04 14:40:00|13648.5|13647.6|13645.2|13644.3|13649.5|13648.6|13644.4|13643.3|236
1751640300000|2025-07-04 14:45:00|13645.1|13644.2|13645.1|13643.6|13645.7|13644.3|13642.9|13641.4|613
1751640600000|2025-07-04 14:50:00|13645|13643.5|13641.5|13640.6|13645.7|13644.3|13638.1|13637.2|423
1751640900000|2025-07-04 14:55:00|13641.4|13640.5|13642.9|13642|13645.2|13644.3|13640.9|13640|331
1751641200000|2025-07-04 15:00:00|13642.7|13641.8|13645.7|13644.8|13647.3|13646.4|13641.2|13640.3|366
1751641500000|2025-07-04 15:05:00|13645.6|13644.7|13645.8|13644.9|13648.2|13647.3|13644.2|13643.3|261
1751641800000|2025-07-04 15:10:00|13645.6|13644.7|13641.6|13640.7|13646.4|13645.5|13641.6|13640.7|361
1751642100000|2025-07-04 15:15:00|13641.7|13640.8|13643.3|13641.8|13644|13643.1|13640.1|13639.2|319
1751642400000|2025-07-04 15:20:00|13643.4|13641.9|13642.4|13641.5|13643.6|13642.2|13640.5|13639.6|159
1751642700000|2025-07-04 15:25:00|13642.5|13641.6|13642.9|13642|13643.2|13642|13640.4|13638.9|214
1751643000000|2025-07-04 15:30:00|13642.8|13641.9|13643.1|13642.2|13644.4|13643.5|13641.5|13640.6|221
1751643300000|2025-07-04 15:35:00|13643.3|13641.8|13646|13645.1|13646.7|13645.2|13643.3|13641.8|235
1751643600000|2025-07-04 15:40:00|13645.9|13645|13645.2|13643.7|13646.6|13645.7|13644|13642.6|222
1751643900000|2025-07-04 15:45:00|13645.3|13643.8|13645.9|13645|13647|13645.5|13644.3|13643.4|176
1751644200000|2025-07-04 15:50:00|13646|13645.1|13644.2|13643.3|13646.7|13645.4|13643.1|13642.2|208
1751644500000|2025-07-04 15:55:00|13644.3|13643.4|13645.1|13644.2|13646.4|13644.9|13643.5|13642.6|311
1751644800000|2025-07-04 16:00:00|13645.2|13644.3|13646.4|13644.9|13646.5|13645.5|13642.6|13641.7|214
1751645100000|2025-07-04 16:05:00|13646.5|13645|13648.5|13647.6|13651.4|13649.9|13645.1|13644.2|213
1751645400000|2025-07-04 16:10:00|13648.2|13647.3|13648.7|13647.8|13650.7|13649.2|13648.1|13646.9|401
1751645700000|2025-07-04 16:15:00|13648.6|13647.7|13647.5|13646|13650.1|13648.6|13645.3|13643.9|362
1751646000000|2025-07-04 16:20:00|13647.4|13645.9|13649.2|13648.3|13650.8|13649.3|13646.9|13645.9|254
1751646300000|2025-07-04 16:25:00|13649.3|13648.4|13651.1|13649.6|13651.5|13650|13647.5|13646.6|215
1751646600000|2025-07-04 16:30:00|13651.2|13649.7|13649.7|13648.8|13652.3|13651.4|13649.4|13648.5|139
1751646900000|2025-07-04 16:35:00|13649.8|13648.9|13649.6|13648.7|13650.4|13649.5|13649|13648.1|133
1751647200000|2025-07-04 16:40:00|13649.5|13648.6|13646.6|13645.7|13649.9|13649|13646.6|13645.7|132
1751647500000|2025-07-04 16:45:00|13646.7|13645.8|13646.6|13645.7|13647.7|13646.8|13645.7|13644.8|160
1751647800000|2025-07-04 16:50:00|13646.4|13645.5|13646.2|13645.3|13647|13646.1|13645.1|13644.2|158
1751648100000|2025-07-04 16:55:00|13646.1|13645.2|13647.6|13646.7|13647.6|13646.7|13645.6|13644.7|142
1751648400000|2025-07-04 17:00:00|13647.8|13646.9|13651.1|13649.6|13652|13649.9|13647.8|13646.8|531
1751648700000|2025-07-04 17:05:00|13651.2|13649.7|13650.5|13649|13653.6|13650.9|13648.9|13647.4|538
1751649000000|2025-07-04 17:10:00|13651.1|13648.9|13649.5|13648.6|13651.1|13649.3|13648.6|13647.3|388
1751649300000|2025-07-04 17:15:00|13649.6|13648.7|13650.3|13648.8|13651.1|13649|13647.9|13646.5|806
1751649600000|2025-07-04 17:20:00|13650.4|13648.9|13654.2|13651|13654.3|13651|13648.6|13647.1|509
1751649900000|2025-07-04 17:25:00|13654.3|13650.8|13651.6|13649|13654.3|13651.4|13651.6|13648.9|251
1751650200000|2025-07-04 17:30:00|13651.7|13649.1|13651.1|13649.6|13652.5|13650.6|13650.5|13649|139
1751650500000|2025-07-04 17:35:00|13650.9|13649.4|13652.3|13649.7|13653|13650.4|13650.7|13648.5|172
1751650800000|2025-07-04 17:40:00|13652|13649.4|13649.9|13647.6|13652.8|13650.2|13648.9|13646.6|378
1751651100000|2025-07-04 17:45:00|13649.8|13648.3|13649.9|13648.4|13651.7|13650|13649|13647.2|334
1751651400000|2025-07-04 17:50:00|13650|13648.5|13648.7|13647.8|13650.3|13648.8|13648.6|13647.1|318
1751651700000|2025-07-04 17:55:00|13648.8|13647.9|13649.5|13648|13650.2|13648.7|13648.6|13647.1|278
1751652000000|2025-07-04 18:00:00|13649.7|13648.2|13648.4|13647.5|13649.7|13648.2|13648.1|13647.2|232
1751652300000|2025-07-04 18:05:00|13648.6|13647.7|13650.4|13648.9|13650.5|13649|13647.9|13647|212
1751652600000|2025-07-04 18:10:00|13650.5|13649|13649.5|13648|13651|13649.5|13649.1|13647.6|214
1751652900000|2025-07-04 18:15:00|13649.7|13648.2|13650.7|13649.2|13651|13649.5|13649.4|13647.9|220
1751653200000|2025-07-04 18:20:00|13650.8|13649.3|13649.7|13648.8|13650.9|13649.4|13649.1|13648|168
1751653500000|2025-07-04 18:25:00|13649.6|13648.7|13650.2|13649.3|13650.8|13649.9|13649.4|13648.5|155
1751653800000|2025-07-04 18:30:00|13650.3|13649.4|13649.7|13648.8|13651.1|13649.6|13649.5|13648.1|128
1751654100000|2025-07-04 18:35:00|13649.4|13648.5|13650.7|13649.2|13651|13649.6|13649.3|13648.2|178
1751654400000|2025-07-04 18:40:00|13650.6|13649.1|13651.4|13649.9|13651.4|13649.9|13649.3|13647.8|432
1751654700000|2025-07-04 18:45:00|13651.2|13649.7|13652.7|13650|13653.9|13651.7|13650|13648.2|347
1751655000000|2025-07-04 18:50:00|13652.9|13650.4|13652.5|13651|13654.2|13651.9|13651.9|13650|170
1751655300000|2025-07-04 18:55:00|13652.7|13651.2|13654.1|13652.6|13656.4|13653.8|13652|13650|216
1751655600000|2025-07-04 19:00:00|13653.8|13652.3|13654.4|13652.9|13655.8|13654.3|13653.8|13652.3|122
1751655900000|2025-07-04 19:05:00|13654.5|13653|13654.7|13653.2|13656.3|13653.9|13653|13651.5|634
1751656200000|2025-07-04 19:10:00|13656.1|13653.7|13654|13651.9|13656.4|13654|13653.4|13650|589
1751656500000|2025-07-04 19:15:00|13654.2|13652|13654.5|13653|13656.4|13653.5|13653.2|13651.4|691
1751656800000|2025-07-04 19:20:00|13655.9|13652|13654.3|13652.8|13658|13654.1|13653.6|13651.8|784
1751657100000|2025-07-04 19:25:00|13655.5|13651.2|13654.9|13653.4|13658.7|13654.1|13654|13651.2|850
1751657400000|2025-07-04 19:30:00|13657.8|13653.9|13657.1|13654.1|13658.7|13654.1|13653.6|13652.1|890
1751657700000|2025-07-04 19:35:00|13655.1|13653.6|13654|13652.5|13658|13654.1|13653.4|13650.9|784
1751658000000|2025-07-04 19:40:00|13654.2|13652.7|13652.7|13649.1|13658|13653.3|13652.5|13649.1|504
1751658300000|2025-07-04 19:45:00|13652.9|13649.3|13653.9|13650.6|13654.2|13650.6|13651.8|13648.8|89
1751658600000|2025-07-04 19:50:00|13653.8|13650.5|13651.6|13648.9|13653.9|13650.6|13651.3|13648.1|140
1751658900000|2025-07-04 19:55:00|13651.4|13648.7|13652.3|13649.3|13653.2|13650.3|13651.3|13647.6|73
1751659200000|2025-07-04 20:00:00|13653|13648.2|13653.6|13650.3|13653.6|13650.8|13652.7|13648.2|88
1751659500000|2025-07-04 20:05:00|13654.2|13650.5|13659.1|13654|13661.3|13655.4|13653.7|13649.9|254
1751659800000|2025-07-04 20:10:00|13658.9|13654.4|13657.5|13651.9|13664.2|13656.3|13656.7|13651|711
1751660100000|2025-07-04 20:15:00|13657.1|13651.8|13657.5|13652|13660.6|13654.3|13656.8|13651.8|467
1751660400000|2025-07-04 20:20:00|13657.7|13651.9|13658.3|13651.1|13661.3|13654.7|13656.6|13650.4|802
1751660700000|2025-07-04 20:25:00|13658.4|13650.6|13656.7|13648.9|13661.7|13655.4|13652.6|13647.9|1446
1751661000000|2025-07-04 20:30:00|13656.3|13649.7|13654.9|13644.6|13661.7|13652.4|13652.3|13641.9|1158
1751661300000|2025-07-04 20:35:00|13654.3|13645.7|13657.9|13646.9|13658.2|13647.6|13653.5|13642.5|800
1751661600000|2025-07-04 20:40:00|13657.8|13646.8|13656.4|13645.4|13659|13654.4|13648.8|13643.5|257
1751661900000|2025-07-04 20:45:00|13656.3|13645.3|13654.1|13643.1|13657.8|13649.6|13650.9|13639.9|482
1751662200000|2025-07-04 20:50:00|13654.6|13643.6|13653.7|13642.7|13656.9|13645.9|13651.5|13640.5|507
1751662500000|2025-07-04 20:55:00|13654.9|13643|13654|13642.1|13654.9|13643|13644.9|13638.7|34
1751832000000|2025-07-06 20:00:00|13660|13644|13662.8|13641.8|13663.2|13644|13660|13641.8|3
1751832300000|2025-07-06 20:05:00|13662|13641|13667.1|13646.1|13667.1|13646.1|13662|13641|12
1751832600000|2025-07-06 20:10:00|13666.9|13645.9|13667|13646|13668.9|13647.9|13664.5|13643.5|6
1751832900000|2025-07-06 20:15:00|13668.9|13647.9|13661.9|13640.9|13668.9|13647.9|13661.8|13640.8|3
1751833200000|2025-07-06 20:20:00|13662.1|13641.1|13664.3|13643.3|13667|13646|13662.1|13641.1|9
1751833500000|2025-07-06 20:25:00|13664.5|13643.5|13664.5|13643.5|13664.5|13643.5|13662.9|13641.9|4
1751833800000|2025-07-06 20:30:00|13663.2|13642.2|13662.5|13641.5|13663.3|13642.3|13660.7|13639.7|15
1751834100000|2025-07-06 20:35:00|13665.7|13644.7|13668|13647|13670.5|13649.5|13665.7|13644.7|10
1751834400000|2025-07-06 20:40:00|13663.3|13642.3|13663.2|13642.2|13664.2|13643.2|13663.1|13642.1|6
1751834700000|2025-07-06 20:45:00|13667.2|13646.2|13664.7|13643.7|13668.8|13647.8|13654.6|13633.6|10
1751835000000|2025-07-06 20:50:00|13665|13644|13665.6|13644.6|13666.4|13645.4|13664.6|13643.6|11
1751835300000|2025-07-06 20:55:00|13666|13644.1|13667.9|13646|13668.3|13646.4|13666|13644.1|17
1751835600000|2025-07-06 21:00:00|13668.1|13646.2|13668.4|13656.5|13668.6|13656.7|13662.2|13646.2|13
1751835900000|2025-07-06 21:05:00|13668.8|13656.9|13664.5|13652.6|13668.8|13656.9|13662.3|13650.4|72
1751836200000|2025-07-06 21:10:00|13664.6|13652.7|13662.6|13650.7|13664.8|13652.9|13661.6|13649.7|50
1751836500000|2025-07-06 21:15:00|13662.5|13650.6|13665.1|13653.2|13665.1|13653.2|13661.7|13649.8|29
1751836800000|2025-07-06 21:20:00|13664.9|13653|13664|13652.1|13666.5|13654.6|13663.6|13651.7|42
1751837100000|2025-07-06 21:25:00|13664.8|13652.9|13664.8|13652.9|13667|13655.1|13664|13652.1|15
1751837400000|2025-07-06 21:30:00|13664.6|13652.7|13665.2|13653.3|13668.5|13656.6|13664.2|13652.3|68
1751837700000|2025-07-06 21:35:00|13665.3|13653.4|13664.5|13652.6|13665.8|13653.9|13664.4|13652.5|29
1751838000000|2025-07-06 21:40:00|13664.3|13652.4|13664.5|13652.6|13664.7|13652.8|13664.3|13652.4|8
1751838300000|2025-07-06 21:45:00|13664.4|13652.5|13663.4|13651.5|13664.7|13652.8|13662.5|13650.6|16
1751838600000|2025-07-06 21:50:00|13663.5|13651.6|13662.1|13650.2|13663.6|13651.7|13661.8|13649.9|40
1751838900000|2025-07-06 21:55:00|13661.9|13650|13668|13656.1|13668|13656.1|13661|13649.1|35
1751839200000|2025-07-06 22:00:00|13667.6|13655.7|13655.4|13650.6|13667.6|13655.7|13654.8|13647.8|86
1751839500000|2025-07-06 22:05:00|13654.9|13651|13648.6|13647.1|13655|13651|13648.6|13646.8|75
1751839800000|2025-07-06 22:10:00|13648.8|13646.7|13652.1|13648.3|13652.4|13650.9|13648.6|13646.7|48
1751840100000|2025-07-06 22:15:00|13651.3|13649.8|13651.8|13650.3|13653.7|13651.6|13651.2|13649.7|72
1751840400000|2025-07-06 22:20:00|13651.6|13650.1|13651.7|13650.2|13652.9|13651.4|13651.2|13649.7|43
1751840700000|2025-07-06 22:25:00|13651.8|13650.3|13654.6|13653.1|13655.2|13653.7|13651.8|13650.3|68
1751841000000|2025-07-06 22:30:00|13654.7|13653.2|13654.5|13653|13656.2|13654.6|13654.2|13652.7|50
1751841300000|2025-07-06 22:35:00|13654.9|13652.6|13654.1|13652.6|13655|13653|13653.1|13651.6|41
1751841600000|2025-07-06 22:40:00|13654|13652.5|13653.1|13651.6|13654|13652.5|13652.1|13650.6|31
1751841900000|2025-07-06 22:45:00|13652.9|13652|13654.5|13653|13655.1|13653.6|13652.5|13651|44
1751842200000|2025-07-06 22:50:00|13654.6|13653.1|13652.2|13650.7|13655|13653.1|13651.4|13649.9|44
1751842500000|2025-07-06 22:55:00|13652.6|13651.1|13654.4|13652.9|13655.3|13653.1|13652.5|13651|35
1751842800000|2025-07-06 23:00:00|13655.2|13653.7|13653.3|13652.4|13655.3|13653.8|13652.2|13651.3|50
1751843100000|2025-07-06 23:05:00|13653.4|13652.5|13652.5|13651.6|13653.5|13652.6|13651.4|13650.5|87
1751843400000|2025-07-06 23:10:00|13652.4|13651.5|13652.4|13650.9|13654.6|13653.1|13651.9|13650.9|179
1751843700000|2025-07-06 23:15:00|13652.3|13650.8|13653.3|13652.4|13653.4|13652.4|13652.1|13650.8|159
1751844000000|2025-07-06 23:20:00|13653.4|13652.5|13651|13650.1|13653.5|13652.5|13651|13650.1|135
1751844300000|2025-07-06 23:25:00|13650.9|13650|13652.2|13651.3|13653.4|13651.9|13650.6|13649.3|126
1751844600000|2025-07-06 23:30:00|13651.8|13650.3|13649.4|13648.5|13651.8|13650.8|13649.2|13647.9|176
1751844900000|2025-07-06 23:35:00|13649.5|13648.6|13652.8|13651.3|13653.5|13652.1|13649.5|13648.6|197
1751845200000|2025-07-06 23:40:00|13652.9|13651.4|13650.4|13649.5|13653|13652.1|13649.4|13648.5|197
1751845500000|2025-07-06 23:45:00|13650.5|13649.6|13647.7|13646.8|13650.7|13649.8|13646.6|13645.7|207
1751845800000|2025-07-06 23:50:00|13647.9|13646.4|13650.5|13649|13650.9|13649.4|13647.7|13646.2|206
1751846100000|2025-07-06 23:55:00|13650.3|13648.8|13651.5|13650.6|13652.9|13651.9|13648.6|13647.2|178
1751846400000|2025-07-07 00:00:00|13651.8|13650.3|13657.2|13655.7|13657.4|13655.9|13648.7|13647.2|257
1751846700000|2025-07-07 00:05:00|13657.5|13656|13656.1|13655.2|13658.6|13657.1|13655|13653.5|208
1751847000000|2025-07-07 00:10:00|13656|13655.1|13655.7|13654.8|13656|13655.1|13652.7|13651.8|211
1751847300000|2025-07-07 00:15:00|13656.2|13655.3|13655.4|13654.5|13657.3|13656.4|13652.5|13651.6|214
1751847600000|2025-07-07 00:20:00|13655.6|13654.7|13652.2|13651.3|13656.5|13655.6|13652|13651.1|196
1751847900000|2025-07-07 00:25:00|13651.6|13650.7|13648.9|13648|13651.9|13651|13648.3|13647.4|186
1751848200000|2025-07-07 00:30:00|13649|13648.1|13649.4|13647.9|13652.2|13651.3|13648.1|13646.6|248
1751848500000|2025-07-07 00:35:00|13649.3|13647.8|13648.6|13647.1|13650.2|13648.7|13645.3|13643.8|275
1751848800000|2025-07-07 00:40:00|13648.5|13647|13648.2|13647.3|13649.9|13648.6|13646.5|13645|258
1751849100000|2025-07-07 00:45:00|13648.1|13647.2|13650.9|13649.4|13651.6|13650.6|13648.1|13647.2|276
1751849400000|2025-07-07 00:50:00|13651.1|13649.6|13648.5|13647|13651.9|13650.8|13646.9|13645.7|288
1751849700000|2025-07-07 00:55:00|13648.1|13646.6|13647.8|13646.9|13649.6|13648.2|13646.8|13645.3|238
1751850000000|2025-07-07 01:00:00|13647.5|13646.6|13643.6|13642.7|13647.5|13646.6|13643.3|13641.8|151
1751850300000|2025-07-07 01:05:00|13643.7|13642.8|13638.8|13637.9|13644.6|13643.7|13638.5|13637.2|182
1751850600000|2025-07-07 01:10:00|13638.9|13638|13639.5|13638.6|13641|13639.5|13637.3|13635.8|301
1751850900000|2025-07-07 01:15:00|13639.2|13638.3|13645.8|13644.9|13647.7|13646.3|13639.2|13638.3|313
1751851200000|2025-07-07 01:20:00|13645.9|13645|13643.9|13642.4|13646.1|13645.2|13642|13640.8|239
1751851500000|2025-07-07 01:25:00|13643.7|13642.2|13643|13641.5|13645.3|13644.1|13641.6|13640.1|213
1751851800000|2025-07-07 01:30:00|13643.2|13641.7|13642.6|13641.7|13645.5|13644.4|13642.2|13640.7|255
1751852100000|2025-07-07 01:35:00|13642.5|13641.6|13639.8|13638.3|13643.6|13642.2|13638.4|13637.5|225
1751852400000|2025-07-07 01:40:00|13640|13638.5|13634.5|13633|13640|13638.5|13634.3|13632.8|260
1751852700000|2025-07-07 01:45:00|13634|13632.5|13634.1|13633.2|13635|13634|13632.6|13631.1|281
1751853000000|2025-07-07 01:50:00|13634.2|13632.7|13633.3|13631.8|13636.3|13635.4|13633.1|13631.6|267
1751853300000|2025-07-07 01:55:00|13632.9|13631.4|13634.6|13633.1|13635.7|13634.8|13632.6|13631.1|213
1751853600000|2025-07-07 02:00:00|13634.7|13633.2|13634.3|13633.4|13635.9|13635|13633.4|13632.1|185
1751853900000|2025-07-07 02:05:00|13634.2|13633.3|13636.6|13635.1|13637.5|13636|13633.3|13631.8|145
1751854200000|2025-07-07 02:10:00|13636.7|13635.2|13636.6|13635.7|13637.2|13635.8|13633.9|13632.4|253
1751854500000|2025-07-07 02:15:00|13636.9|13635.4|13638.1|13637.2|13638.8|13637.6|13635.7|13634.2|247
1751854800000|2025-07-07 02:20:00|13638.2|13637.3|13636.4|13635.5|13638.3|13637.4|13635|13634.1|201
1751855100000|2025-07-07 02:25:00|13636.3|13635.4|13634|13633.1|13637.1|13636.2|13634|13633.1|199
1751855400000|2025-07-07 02:30:00|13633.7|13632.8|13627.9|13627|13633.7|13632.8|13626|13625.1|350
1751855700000|2025-07-07 02:35:00|13628|13627.1|13634.2|13633.3|13634.5|13633.6|13626.4|13625.5|267
1751856000000|2025-07-07 02:40:00|13633.9|13633|13633.1|13631.6|13634.1|13633.2|13631.6|13630.7|172
1751856300000|2025-07-07 02:45:00|13632.9|13631.4|13632.3|13630.8|13635.6|13634.1|13631.2|13629.9|243
1751856600000|2025-07-07 02:50:00|13632.2|13630.7|13631.7|13630.8|13633.2|13631.7|13629|13628|223
1751856900000|2025-07-07 02:55:00|13631.5|13630.6|13629.5|13628|13632|13631.1|13629.2|13627.9|179
1751857200000|2025-07-07 03:00:00|13629.4|13627.9|13627.8|13626.9|13630.2|13629.3|13626.4|13625.5|155
1751857500000|2025-07-07 03:05:00|13628.1|13627.2|13631.2|13630.3|13631.4|13630.5|13627.2|13626.3|133
1751857800000|2025-07-07 03:10:00|13631.3|13630.4|13631.6|13630.7|13633.3|13632.3|13630.4|13629.5|57
1751858100000|2025-07-07 03:15:00|13631.7|13630.8|13632|13631.1|13633.2|13631.7|13631|13630.1|65
1751858400000|2025-07-07 03:20:00|13632.3|13631.4|13631.6|13630.1|13634|13632.5|13630.6|13629.7|91
1751858700000|2025-07-07 03:25:00|13631.7|13630.2|13634.5|13633|13634.8|13633.4|13631.2|13630.2|96
1751859000000|2025-07-07 03:30:00|13634.1|13632.6|13632.7|13631.8|13634.3|13632.9|13631.8|13630.3|121
1751859300000|2025-07-07 03:35:00|13632.6|13631.7|13628.5|13627|13634.1|13632.8|13627.1|13625.6|186
1751859600000|2025-07-07 03:40:00|13628.7|13627.8|13627.6|13626.7|13630.2|13629.3|13626.7|13625.2|117
1751859900000|2025-07-07 03:45:00|13628|13627.1|13629.4|13628.5|13630|13628.5|13627.4|13626.1|76
1751860200000|2025-07-07 03:50:00|13629.5|13628.6|13629.6|13628.1|13630.2|13629.3|13628.5|13627.1|113
1751860500000|2025-07-07 03:55:00|13629.3|13627.8|13628.8|13627.9|13630|13628.8|13628|13627.1|114
1751860800000|2025-07-07 04:00:00|13629|13628.1|13631.2|13629.7|13631.3|13629.8|13627.4|13626.5|130
1751861100000|2025-07-07 04:05:00|13630.7|13629.8|13627.6|13626.1|13631.1|13629.8|13627.2|13625.7|99
1751861400000|2025-07-07 04:10:00|13627.4|13625.9|13628.2|13626.7|13628.6|13627.1|13626.5|13625.1|85
1751861700000|2025-07-07 04:15:00|13628.3|13626.8|13628.6|13627.1|13630|13629|13627.6|13626.6|121
1751862000000|2025-07-07 04:20:00|13627.2|13625.7|13626.6|13625.7|13628.7|13627.2|13626.1|13625.2|90
1751862300000|2025-07-07 04:25:00|13626.3|13625.4|13627|13625.5|13627.3|13625.8|13625.5|13624.1|95
1751862600000|2025-07-07 04:30:00|13626.9|13625.4|13626.2|13625.3|13627.4|13626.4|13625.7|13624.8|48
1751862900000|2025-07-07 04:35:00|13626.3|13625.4|13623.8|13622.9|13627.2|13625.9|13623.6|13622.7|94
1751863200000|2025-07-07 04:40:00|13623.9|13623|13621.2|13620.3|13624.4|13623.3|13619.9|13618.8|147
1751863500000|2025-07-07 04:45:00|13620.9|13620|13617.4|13615.9|13621.7|13620.8|13617|13615.5|165
1751863800000|2025-07-07 04:50:00|13617.5|13616|13618.7|13617.2|13618.7|13617.2|13616.6|13614|61
1751864100000|2025-07-07 04:55:00|13619.3|13617.8|13617.5|13616|13619.3|13617.8|13617.3|13615.8|110
1751864400000|2025-07-07 05:00:00|13617.4|13615.9|13615.5|13614|13618.8|13617.3|13614.2|13612.7|153
1751864700000|2025-07-07 05:05:00|13615.7|13614.2|13618.2|13616.7|13618.9|13617.4|13615.6|13614.1|122
1751865000000|2025-07-07 05:10:00|13618.1|13616.6|13616.6|13615.1|13619.2|13617.7|13614.6|13613.1|106
1751865300000|2025-07-07 05:15:00|13616.7|13615.2|13613.2|13611.7|13617.1|13615.6|13612.3|13610.2|599
1751865600000|2025-07-07 05:20:00|13613.3|13611.8|13614.4|13612.9|13617.5|13616|13613.2|13611.7|1379
1751865900000|2025-07-07 05:25:00|13614.5|13613|13614.1|13612.6|13616|13614.5|13611.1|13609.6|1648
1751866200000|2025-07-07 05:30:00|13613.7|13612.2|13615.7|13614.2|13616.7|13615.2|13612.3|13610.3|1504
1751866500000|2025-07-07 05:35:00|13616|13614.5|13617.1|13615.6|13618.5|13617.2|13615.4|13613.9|1463
1751866800000|2025-07-07 05:40:00|13617|13615.5|13619.7|13618.2|13621.1|13619.6|13617|13615.5|1525
1751867100000|2025-07-07 05:45:00|13619.6|13618.1|13622.9|13622|13624.4|13623|13618.5|13617.5|168
1751867400000|2025-07-07 05:50:00|13623.9|13623|13623.2|13621.7|13626.1|13624.8|13622.3|13620.8|103
1751867700000|2025-07-07 05:55:00|13623.3|13621.8|13624.2|13623.3|13625.5|13624|13622.6|13621.4|135
1751868000000|2025-07-07 06:00:00|13622.9|13622|13626|13625.1|13627.4|13626.1|13618.7|13617.2|237
1751868300000|2025-07-07 06:05:00|13626.4|13625.5|13619.4|13618.5|13627.2|13625.9|13615.5|13614.6|230
1751868600000|2025-07-07 06:10:00|13619.3|13618.4|13619.7|13618.2|13620.8|13619.6|13616.7|13615.7|207
1751868900000|2025-07-07 06:15:00|13619.8|13618.3|13620.4|13619.5|13620.7|13619.8|13617.4|13616.5|179
1751869200000|2025-07-07 06:20:00|13621|13620.1|13618.4|13617.5|13622.7|13621.8|13617.4|13616.5|132
1751869500000|2025-07-07 06:25:00|13618.3|13617.4|13612.2|13611.3|13618.3|13617.4|13612|13611|164
1751869800000|2025-07-07 06:30:00|13611.9|13610.7|13607.8|13606.9|13611.9|13610.7|13604|13602.9|332
1751870100000|2025-07-07 06:35:00|13607.9|13607|13605.5|13604.6|13612.6|13611.1|13605.2|13604.3|198
1751870400000|2025-07-07 06:40:00|13605.6|13604.7|13606.6|13605.7|13608.4|13607.5|13604|13603.1|162
1751870700000|2025-07-07 06:45:00|13606.9|13606|13605.2|13604.3|13610.7|13609.6|13605|13604.1|162
1751871000000|2025-07-07 06:50:00|13604.1|13603.2|13611.9|13611|13612.3|13611.4|13604|13603.1|186
1751871300000|2025-07-07 06:55:00|13612.1|13611.2|13613.1|13612.2|13614.4|13613.5|13610|13609.1|197
1751871600000|2025-07-07 07:00:00|13613.2|13612.3|13616.9|13616|13619.4|13618.5|13613.2|13612.3|374
1751871900000|2025-07-07 07:05:00|13617.1|13616.2|13612.3|13610.8|13618.8|13617.9|13610.6|13609.3|313
1751872200000|2025-07-07 07:10:00|13612.1|13610.6|13619|13618.1|13621.6|13620.5|13612.1|13610.6|350
1751872500000|2025-07-07 07:15:00|13619.2|13617.7|13619|13618.1|13621.8|13620.3|13616.9|13615.4|312
1751872800000|2025-07-07 07:20:00|13619.1|13618.2|13621.3|13619.8|13625.2|13623.9|13619.1|13618.2|307
1751873100000|2025-07-07 07:25:00|13621.4|13619.9|13611.1|13610.2|13621.7|13620.2|13611.1|13610.2|313
1751873400000|2025-07-07 07:30:00|13610.9|13610|13609|13607.5|13611.9|13610.4|13605.4|13604.5|322
1751873700000|2025-07-07 07:35:00|13608.7|13607.8|13612.5|13611|13612.6|13611.3|13606.3|13605|322
1751874000000|2025-07-07 07:40:00|13612.6|13611.1|13606.7|13605.2|13613.6|13612.1|13603.1|13602.2|394
1751874300000|2025-07-07 07:45:00|13606.1|13605.1|13607.9|13606.4|13608.7|13607.2|13604.4|13603.5|344
1751874600000|2025-07-07 07:50:00|13607.8|13606.3|13608.2|13607.3|13612.8|13611.3|13605.9|13605|409
1751874900000|2025-07-07 07:55:00|13608.1|13607.2|13604.9|13604|13611.1|13610.2|13604.7|13603.8|341
1751875200000|2025-07-07 08:00:00|13604.8|13603.9|13605.2|13603.7|13607.2|13606.2|13603.6|13602.1|273
1751875500000|2025-07-07 08:05:00|13605.3|13603.8|13598.8|13597.3|13605.5|13604.3|13597.4|13596.5|283
1751875800000|2025-07-07 08:10:00|13598.6|13597.7|13596.1|13595.2|13603.3|13601.8|13594.5|13593.6|329
1751876100000|2025-07-07 08:15:00|13597.1|13596.2|13595.1|13594.2|13600|13599.1|13594.8|13593.9|271
1751876400000|2025-07-07 08:20:00|13595.2|13594.3|13594|13592.5|13598.5|13597.4|13594|13592.5|275
1751876700000|2025-07-07 08:25:00|13592.2|13591.3|13591.9|13590.4|13596.6|13594.2|13588.9|13588|363
1751877000000|2025-07-07 08:30:00|13591.6|13590.7|13592.5|13591.6|13597.6|13596.1|13590|13589.1|398
1751877300000|2025-07-07 08:35:00|13592.4|13591.5|13587.2|13586.3|13594.8|13593.3|13585.9|13585|342
1751877600000|2025-07-07 08:40:00|13587|13586.1|13591|13590.1|13594.3|13592.8|13586.4|13585.5|340
1751877900000|2025-07-07 08:45:00|13591.1|13590.2|13588.8|13587.9|13593.8|13592.9|13586.7|13585.2|322
1751878200000|2025-07-07 08:50:00|13588.6|13587.7|13582.6|13581.1|13589.3|13588.4|13581.8|13580.6|358
1751878500000|2025-07-07 08:55:00|13582.2|13581.3|13582|13580.5|13584.3|13582.8|13580.2|13579|280
1751878800000|2025-07-07 09:00:00|13581.5|13580.6|13582.2|13581.3|13582.6|13581.3|13579.7|13578.8|148
1751879100000|2025-07-07 09:05:00|13582.6|13581.7|13579.9|13578.4|13582.9|13582|13578.8|13577.6|142
1751879400000|2025-07-07 09:10:00|13579.5|13578|13580.7|13579.2|13581.3|13580.2|13575.4|13574.5|309
1751879700000|2025-07-07 09:15:00|13580.6|13579.1|13579|13578.1|13583.1|13581.6|13578.1|13577.2|318
1751880000000|2025-07-07 09:20:00|13579.1|13578.2|13581|13579.5|13581.5|13580|13576|13575.1|253
1751880300000|2025-07-07 09:25:00|13580.9|13579.4|13583.4|13582.5|13584.5|13583.6|13579.8|13578.8|268
1751880600000|2025-07-07 09:30:00|13583.5|13582.6|13587.3|13586.4|13588.9|13588|13581.8|13580.9|240
1751880900000|2025-07-07 09:35:00|13587.2|13586.3|13591.5|13590.6|13592.9|13591.6|13586.3|13585.4|247
1751881200000|2025-07-07 09:40:00|13591.4|13590.5|13589.5|13588.6|13593.2|13591.8|13589.4|13588.5|217
1751881500000|2025-07-07 09:45:00|13589.6|13588.7|13591.5|13590.6|13591.5|13590.6|13588.7|13587.7|223
1751881800000|2025-07-07 09:50:00|13591.7|13590.8|13600.2|13599.3|13601.2|13600.3|13590.2|13589.3|308
1751882100000|2025-07-07 09:55:00|13600.3|13599.4|13609.7|13608.8|13612.5|13611.6|13600.3|13599.4|546
1751882400000|2025-07-07 10:00:00|13609.9|13609|13604.3|13602.8|13609.9|13609|13601.2|13600.3|266
1751882700000|2025-07-07 10:05:00|13603.6|13602.1|13603.6|13602.7|13604.8|13603.3|13600|13598.6|175
1751883000000|2025-07-07 10:10:00|13603.7|13602.8|13604.4|13603.5|13605.4|13604.1|13601.7|13600.2|256
1751883300000|2025-07-07 10:15:00|13604.6|13603.7|13604.7|13603.8|13607.6|13606.1|13604.2|13602.8|225
1751883600000|2025-07-07 10:20:00|13604.8|13603.9|13603|13602.1|13605.6|13604.2|13602.4|13600.9|212
1751883900000|2025-07-07 10:25:00|13603.1|13602.2|13603|13602.1|13604.9|13603.4|13601|13599.9|231
1751884200000|2025-07-07 10:30:00|13602.7|13601.8|13602.5|13601|13603.6|13602.1|13599|13597.7|264
1751884500000|2025-07-07 10:35:00|13602|13600.5|13600.1|13598|13602.9|13602|13599|13596.8|236
1751884800000|2025-07-07 10:40:00|13599.7|13598.2|13597.4|13596.5|13600.1|13598.2|13595.6|13594.1|280
1751885100000|2025-07-07 10:45:00|13597.2|13596.3|13600.2|13599.3|13601.6|13600.2|13597.2|13596.3|210
1751885400000|2025-07-07 10:50:00|13600.1|13599.2|13602.7|13601.8|13602.8|13601.9|13598.7|13597.8|243
1751885700000|2025-07-07 10:55:00|13602.6|13601.7|13602.9|13602|13605.7|13604.5|13602.6|13601.7|245
1751886000000|2025-07-07 11:00:00|13602.4|13601.5|13606.6|13605.7|13606.6|13605.7|13600|13599.1|172
1751886300000|2025-07-07 11:05:00|13606.2|13605.3|13604.7|13603.2|13606.2|13605.3|13603.1|13601.6|190
1751886600000|2025-07-07 11:10:00|13604.8|13603.3|13605.2|13604.3|13606.6|13605.7|13604.2|13602.9|200
1751886900000|2025-07-07 11:15:00|13605.3|13604.4|13605.3|13603.8|13606.2|13604.8|13601.7|13600.5|226
1751887200000|2025-07-07 11:20:00|13605.1|13603.6|13607.1|13606.2|13607.3|13606.3|13603.6|13602.5|117
1751887500000|2025-07-07 11:25:00|13606.3|13605.4|13612.9|13611.4|13612.9|13611.7|13603.5|13602.6|176
1751887800000|2025-07-07 11:30:00|13612.5|13611.6|13615.2|13613.7|13615.2|13613.7|13611.8|13610.5|167
1751888100000|2025-07-07 11:35:00|13615.5|13614|13616.1|13615.2|13616.8|13615.3|13614.1|13613.2|139
1751888400000|2025-07-07 11:40:00|13616.2|13615.3|13619.3|13618.4|13619.7|13618.4|13613.2|13612.3|163
1751888700000|2025-07-07 11:45:00|13619.8|13618.3|13621.6|13620.7|13622.3|13621.1|13619.1|13618.2|131
1751889000000|2025-07-07 11:50:00|13621.7|13620.8|13619.9|13618.4|13622.3|13621.3|13618.2|13617.3|156
1751889300000|2025-07-07 11:55:00|13619.8|13618.3|13616.1|13615.2|13621|13619.9|13614.6|13613.7|290
1751889600000|2025-07-07 12:00:00|13616.3|13615.4|13617.9|13617|13618.2|13617.3|13614.7|13613.6|224
1751889900000|2025-07-07 12:05:00|13618|13617.1|13620.5|13619.6|13621.3|13620.4|13618|13617.1|140
1751890200000|2025-07-07 12:10:00|13620.7|13619.8|13618.6|13617.7|13621.3|13620.4|13616.8|13615.9|149
1751890500000|2025-07-07 12:15:00|13618.7|13617.8|13621.1|13620.2|13621.7|13620.8|13618.7|13617.8|129
1751890800000|2025-07-07 12:20:00|13621.2|13620.3|13618.1|13617.2|13621.2|13620.3|13617.6|13616.7|125
1751891100000|2025-07-07 12:25:00|13617.9|13617|13616.2|13615.3|13619.2|13618.3|13613.2|13612.3|147
1751891400000|2025-07-07 12:30:00|13616.1|13615.2|13617.2|13615.7|13619.6|13618.1|13615.4|13614.5|199
1751891700000|2025-07-07 12:35:00|13617.1|13615.6|13616.8|13615.9|13619.2|13618.3|13614.8|13613.9|223
1751892000000|2025-07-07 12:40:00|13617|13616.1|13615.7|13614.8|13620.1|13619.2|13615.6|13614.7|154
1751892300000|2025-07-07 12:45:00|13615.8|13614.9|13612.7|13611.8|13616|13615.1|13612.2|13611.3|139
1751892600000|2025-07-07 12:50:00|13612.9|13612|13616.4|13615.5|13617|13615.7|13612.7|13611.8|153
1751892900000|2025-07-07 12:55:00|13616.3|13615.4|13618.2|13617.3|13619.2|13618.3|13615.5|13614.6|172
1751893200000|2025-07-07 13:00:00|13618.3|13617.4|13616.5|13615.6|13619.9|13619|13616.3|13615.4|187
1751893500000|2025-07-07 13:05:00|13616|13615.1|13615|13614.1|13619.1|13618.2|13614.8|13613.9|164
1751893800000|2025-07-07 13:10:00|13615.1|13614.2|13615.7|13614.8|13617.2|13616.3|13614.5|13613.6|127
1751894100000|2025-07-07 13:15:00|13615.3|13614.4|13617.3|13616.4|13620.9|13619.4|13615.3|13614.4|159
1751894400000|2025-07-07 13:20:00|13617.4|13616.5|13618.7|13617.8|13621.7|13620.8|13617|13616.1|176
1751894700000|2025-07-07 13:25:00|13618.9|13618|13624.6|13623.1|13629.9|13628.8|13618.8|13617.9|189
1751895000000|2025-07-07 13:30:00|13624.2|13623.3|13624.3|13622.8|13626.9|13625.7|13623.2|13621.7|375
1751895300000|2025-07-07 13:35:00|13624.2|13622.7|13625.2|13623.7|13626.4|13624.9|13622.6|13621.6|283
1751895600000|2025-07-07 13:40:00|13624.8|13623.3|13627.7|13626.8|13628.6|13627.7|13623.1|13621.6|251
1751895900000|2025-07-07 13:45:00|13626.7|13625.8|13631.9|13631|13632.4|13631.5|13625.6|13624.7|205
1751896200000|2025-07-07 13:50:00|13632|13631.1|13627.1|13626.2|13633.8|13632.9|13626.6|13625.7|251
1751896500000|2025-07-07 13:55:00|13627.2|13626.3|13628.6|13627.7|13632.5|13631.6|13627.2|13626.3|265
1751896800000|2025-07-07 14:00:00|13628|13627.1|13635.3|13634.4|13635.4|13634.5|13627.8|13626.9|277
1751897100000|2025-07-07 14:05:00|13635.1|13634.2|13634.9|13634|13635.1|13634.2|13631.8|13630.5|208
1751897400000|2025-07-07 14:10:00|13634.8|13633.9|13634.9|13634|13639.4|13638.1|13634.2|13632.4|288
1751897700000|2025-07-07 14:15:00|13634.8|13633.9|13637.7|13636.8|13639.1|13637.6|13634.8|13633.9|284
1751898000000|2025-07-07 14:20:00|13637.8|13636.9|13636|13635.1|13638.2|13637.3|13634.5|13633.1|282
1751898300000|2025-07-07 14:25:00|13635.9|13635|13637.3|13636.4|13637.5|13636.6|13633.4|13632.5|244
1751898600000|2025-07-07 14:30:00|13637.2|13636.3|13643.3|13642.4|13646.4|13644.9|13636.5|13635.6|354
1751898900000|2025-07-07 14:35:00|13643.2|13642.3|13647.2|13646.3|13647.4|13646.5|13640.4|13639.5|328
1751899200000|2025-07-07 14:40:00|13647.3|13646.4|13645.3|13644.4|13648.6|13647.2|13644.1|13642.7|314
1751899500000|2025-07-07 14:45:00|13645.2|13644.3|13641.1|13640.2|13646.1|13645.2|13639.9|13638.5|318
1751899800000|2025-07-07 14:50:00|13641.2|13640.3|13632.8|13631.9|13641.5|13640.6|13632|13631.1|395
1751900100000|2025-07-07 14:55:00|13632.9|13632|13637|13636.1|13638.8|13637.9|13632.9|13632|293
1751900400000|2025-07-07 15:00:00|13637.1|13636.2|13636.2|13635.3|13638.7|13637.8|13633|13632.1|375
1751900700000|2025-07-07 15:05:00|13635.9|13635|13638.3|13637.4|13638.3|13637.4|13632.7|13631.4|513
1751901000000|2025-07-07 15:10:00|13638.4|13637.5|13638.4|13636.9|13639.4|13638.5|13635.2|13633.9|473
1751901300000|2025-07-07 15:15:00|13638.3|13636.8|13637.4|13635.9|13641.6|13640.7|13635.6|13634.7|557
1751901600000|2025-07-07 15:20:00|13637.2|13636.3|13637|13636.1|13638.4|13637.5|13632.9|13631.4|442
1751901900000|2025-07-07 15:25:00|13636.9|13636|13644.4|13643.5|13644.4|13643.5|13636.9|13636|418
1751902200000|2025-07-07 15:30:00|13644.3|13643.4|13642.3|13641.4|13644.7|13643.8|13640|13639.1|448
1751902500000|2025-07-07 15:35:00|13642.4|13641.5|13642.9|13642|13643.7|13642.8|13639.7|13638.3|465
1751902800000|2025-07-07 15:40:00|13642.8|13641.9|13634.2|13632.7|13642.8|13641.9|13633.9|13632.4|403
1751903100000|2025-07-07 15:45:00|13634.1|13632.6|13630.2|13628.7|13637.1|13635.6|13629.6|13627.2|425
1751903400000|2025-07-07 15:50:00|13629.6|13628.1|13633.6|13632.7|13633.6|13632.7|13628.9|13627.4|298
1751903700000|2025-07-07 15:55:00|13633.1|13632.2|13636.3|13635.4|13637|13636.1|13631.7|13630.3|236
1751904000000|2025-07-07 16:00:00|13636.8|13635.9|13635.6|13634.7|13637.9|13637|13633.4|13632.5|167
1751904300000|2025-07-07 16:05:00|13635.8|13634.9|13636.9|13636|13637.2|13636.3|13634|13633.1|114
1751904600000|2025-07-07 16:10:00|13636.7|13635.8|13639.3|13638.4|13640|13639.1|13636.3|13635.4|191
1751904900000|2025-07-07 16:15:00|13639.2|13638.3|13634.2|13633.3|13641|13640.1|13631.5|13630.6|305
1751905200000|2025-07-07 16:20:00|13634.1|13633.2|13614.4|13612.9|13636.3|13634.9|13613.1|13611.9|1008
1751905500000|2025-07-07 16:25:00|13614.6|13613.1|13624|13622.5|13624.2|13622.7|13614.5|13613|636
1751905800000|2025-07-07 16:30:00|13623.9|13622.4|13613.4|13612.5|13625|13624.1|13610.3|13609.4|518
1751906100000|2025-07-07 16:35:00|13613.5|13612.6|13616.3|13614.8|13618.7|13617.2|13612.6|13611.7|437
1751906400000|2025-07-07 16:40:00|13616.2|13614.7|13612.6|13610.4|13619.3|13617.8|13612.5|13610.3|433
1751906700000|2025-07-07 16:45:00|13613|13610.8|13608.6|13607.7|13614.7|13612.7|13605.3|13604.4|501
1751907000000|2025-07-07 16:50:00|13608.8|13607.9|13601.3|13600.4|13609|13608.1|13600.4|13599.5|409
1751907300000|2025-07-07 16:55:00|13601.2|13600.3|13596.4|13594.9|13601.2|13600.3|13595|13593.4|575
1751907600000|2025-07-07 17:00:00|13596.8|13595.3|13596.4|13595.5|13598.8|13597.4|13590.6|13589.1|414
1751907900000|2025-07-07 17:05:00|13596.5|13595.6|13598.5|13597|13601.3|13599.8|13595.3|13594.4|353
1751908200000|2025-07-07 17:10:00|13598.4|13596.9|13604.5|13603|13605.4|13604.1|13598|13596.5|324
1751908500000|2025-07-07 17:15:00|13604.7|13603.2|13606.3|13605.4|13608.1|13606.8|13604.5|13603|318
1751908800000|2025-07-07 17:20:00|13606.4|13605.5|13601.7|13600.8|13607.6|13606.1|13600.8|13599.3|333
1751909100000|2025-07-07 17:25:00|13601.6|13600.7|13599.4|13597.2|13602.8|13601.9|13597.5|13596.3|197
1751909400000|2025-07-07 17:30:00|13600.1|13597.8|13609.7|13608.8|13612.7|13611.8|13596.8|13595.3|763
1751909700000|2025-07-07 17:35:00|13609.6|13608.7|13607.5|13606.6|13609.8|13608.9|13603.7|13602.8|326
1751910000000|2025-07-07 17:40:00|13607.3|13606.4|13605.6|13604.7|13610.3|13609.4|13603.7|13602.8|284
1751910300000|2025-07-07 17:45:00|13605.9|13605|13603.6|13602.7|13605.9|13605|13602.4|13601.5|227
1751910600000|2025-07-07 17:50:00|13603.4|13602.5|13603.5|13602|13604.7|13603.8|13600.9|13600|184
1751910900000|2025-07-07 17:55:00|13603.8|13602.3|13606.1|13605.2|13606.7|13605.2|13602.5|13601.6|202
1751911200000|2025-07-07 18:00:00|13606.3|13604.8|13606.3|13604.8|13607.2|13605.7|13602.9|13602|231
1751911500000|2025-07-07 18:05:00|13606.2|13604.7|13612.9|13612|13613.9|13612.4|13604|13603.1|250
1751911800000|2025-07-07 18:10:00|13612.8|13611.9|13603.5|13602.6|13612.8|13611.9|13603.4|13602.4|234
1751912100000|2025-07-07 18:15:00|13603.3|13602.4|13594.2|13593.3|13603.7|13602.8|13593|13592|419
1751912400000|2025-07-07 18:20:00|13594.1|13593.2|13596.7|13595.8|13599.1|13597.6|13593|13592.1|317
1751912700000|2025-07-07 18:25:00|13596.8|13595.9|13594.6|13593.7|13598.9|13598|13594|13593.1|203
1751913000000|2025-07-07 18:30:00|13594.5|13593.6|13591.8|13590.9|13597.4|13595.9|13591.7|13590.8|192
1751913300000|2025-07-07 18:35:00|13592.7|13591.8|13601.5|13600.6|13601.7|13600.8|13592.7|13591.8|190
1751913600000|2025-07-07 18:40:00|13601|13600.1|13606.8|13605.9|13608.8|13607.9|13600.5|13599.6|194
1751913900000|2025-07-07 18:45:00|13606.9|13606|13610.9|13610|13611.2|13610.3|13606.6|13605.7|128
1751914200000|2025-07-07 18:50:00|13610.8|13609.9|13611.4|13609.9|13613.5|13612.6|13610.4|13609.5|183
1751914500000|2025-07-07 18:55:00|13611.8|13610.3|13612.5|13611.6|13615.6|13614.7|13609.6|13608.7|188
1751914800000|2025-07-07 19:00:00|13612.3|13611.4|13610.1|13609.2|13616|13614.9|13609.9|13609|206
1751915100000|2025-07-07 19:05:00|13610.3|13609.4|13612.5|13611.6|13612.6|13611.7|13608.1|13607.2|155
1751915400000|2025-07-07 19:10:00|13612.4|13611.5|13615.5|13614.6|13618|13616.5|13611.6|13610.7|150
1751915700000|2025-07-07 19:15:00|13615.6|13614.7|13613.8|13612.9|13615.9|13614.8|13613.3|13612|213
1751916000000|2025-07-07 19:20:00|13613.6|13612.7|13612.6|13611.7|13615.2|13614.3|13612.6|13611.7|153
1751916300000|2025-07-07 19:25:00|13612.1|13611.2|13612.6|13611.7|13613|13612.1|13610.7|13609.8|104
1751916600000|2025-07-07 19:30:00|13612.7|13611.8|13613.3|13612.4|13613.8|13612.9|13610.3|13609.3|116
1751916900000|2025-07-07 19:35:00|13613.5|13612.6|13613.8|13612.9|13615.5|13614.6|13613.1|13612.2|127
1751917200000|2025-07-07 19:40:00|13613.7|13612.8|13611.9|13611|13614.7|13613.8|13610.3|13609.4|117
1751917500000|2025-07-07 19:45:00|13611.8|13610.9|13611.8|13610.9|13612.5|13611.6|13610.6|13609.7|58
1751917800000|2025-07-07 19:50:00|13612|13611.1|13612.7|13611.8|13613.5|13612.6|13611.4|13610.5|129
1751918100000|2025-07-07 19:55:00|13612.5|13611.6|13610.7|13609.8|13614.9|13614|13610.4|13609.5|137
1751918400000|2025-07-07 20:00:00|13610.6|13609.7|13609.9|13609|13610.8|13609.9|13609.6|13608.7|59
1751918700000|2025-07-07 20:05:00|13609.8|13608.9|13606.8|13605.9|13609.8|13608.9|13606.7|13605.8|40
1751919000000|2025-07-07 20:10:00|13607.3|13605.8|13603|13602.1|13607.4|13605.9|13602.8|13601.6|126
1751919300000|2025-07-07 20:15:00|13603.2|13602.3|13601.5|13600.6|13604.7|13603.8|13600.6|13599.7|57
1751919600000|2025-07-07 20:20:00|13601.2|13600.3|13601.7|13600.8|13602.6|13601.7|13601.2|13600.3|30
1751919900000|2025-07-07 20:25:00|13601.5|13600.6|13602.7|13601.8|13603.7|13602.2|13600.1|13599.2|81
1751920200000|2025-07-07 20:30:00|13602.6|13601.7|13602.1|13600.6|13602.6|13601.7|13599.7|13598.7|65
1751920500000|2025-07-07 20:35:00|13602.2|13600.7|13603.1|13601.6|13603.4|13601.8|13601.5|13600.5|85
1751920800000|2025-07-07 20:40:00|13603.2|13601.7|13600.1|13599.2|13603.4|13601.9|13599.5|13598.6|70
1751921100000|2025-07-07 20:45:00|13600.2|13599.3|13600.6|13599.7|13601.5|13600.6|13599.7|13598.8|114
1751921400000|2025-07-07 20:50:00|13600.9|13600|13601.1|13599.6|13601.7|13600.2|13599.1|13598.2|205
1751921700000|2025-07-07 20:55:00|13601.7|13599.3|13610.2|13598.3|13610.2|13599.9|13601.5|13597.2|241
1751922000000|2025-07-07 21:00:00|13610.7|13598.8|13616.2|13604.3|13616.2|13604.3|13606.2|13594.6|19
1751922300000|2025-07-07 21:05:00|13615.6|13603.7|13619.9|13608|13625.6|13613.7|13615.6|13603.7|9
1751922600000|2025-07-07 21:10:00|13621.2|13609.3|13624.7|13612.8|13624.7|13612.8|13606.6|13594.8|22
1751922900000|2025-07-07 21:15:00|13623.7|13611.8|13610.8|13599.2|13625.7|13613.8|13610.8|13599.1|10
1751923200000|2025-07-07 21:20:00|13610.7|13599.3|13616|13604.1|13618.9|13607|13605.7|13595.4|33
1751923500000|2025-07-07 21:25:00|13618.2|13606.3|13607.7|13597.2|13619.7|13607.8|13607.7|13597.1|34
1751923800000|2025-07-07 21:30:00|13606.8|13597.4|13613.1|13601.2|13615.5|13603.6|13606.8|13597.2|13
1751924400000|2025-07-07 21:40:00|13610|13598.1|13616.2|13604.3|13616.2|13604.3|13610|13598.1|2
1751924700000|2025-07-07 21:45:00|13614.3|13602.4|13614.3|13602.4|13614.3|13602.4|13614.3|13602.4|1
1751925000000|2025-07-07 21:50:00|13611.5|13601|13611.5|13602|13611.5|13602.2|13611.5|13601|3
1751925300000|2025-07-07 21:55:00|13611.8|13602.2|13611.5|13599.8|13611.8|13602.2|13611.5|13599.8|8
1751925600000|2025-07-07 22:00:00|13611.7|13599.9|13607.5|13605.1|13611.9|13606.6|13606.4|13599.8|83
1751925900000|2025-07-07 22:05:00|13606.9|13605.4|13610.5|13609|13610.5|13609|13606.9|13605.4|18
1751926200000|2025-07-07 22:10:00|13610.8|13609.3|13611.2|13609.7|13611.4|13609.9|13610.8|13609.3|7
1751926500000|2025-07-07 22:15:00|13611.3|13609.8|13610.8|13609.3|13611.7|13610.2|13610.4|13608.9|28
1751926800000|2025-07-07 22:20:00|13611.2|13609.7|13611.8|13610.3|13612.7|13611.2|13610.4|13608.9|66
1751927100000|2025-07-07 22:25:00|13612.1|13610.6|13610.7|13609.2|13612.4|13610.9|13610.7|13609.2|59
1751927400000|2025-07-07 22:30:00|13611.1|13609.6|13611.7|13610.2|13612.5|13611|13611.1|13609.6|24
1751927700000|2025-07-07 22:35:00|13611.4|13609.9|13616.2|13614.7|13616.5|13615|13611.2|13609.7|81
1751928000000|2025-07-07 22:40:00|13616.9|13614.5|13618.3|13616.1|13618.5|13616.9|13614.8|13613.1|153
1751928300000|2025-07-07 22:45:00|13618.5|13616|13618.5|13616.2|13618.9|13617|13615.2|13613.5|101
1751928600000|2025-07-07 22:50:00|13618.4|13616.1|13619.5|13618|13619.5|13618|13617.2|13615.7|48
1751928900000|2025-07-07 22:55:00|13619.4|13617.9|13619.3|13617.8|13620.5|13619|13619.3|13617.8|14
1751929200000|2025-07-07 23:00:00|13619.4|13617.9|13618.1|13616.6|13619.6|13618.7|13617.4|13615.9|57
1751929500000|2025-07-07 23:05:00|13617.7|13616.2|13618.2|13616.7|13618.4|13616.9|13616.4|13614.9|62
1751929800000|2025-07-07 23:10:00|13618.1|13616.6|13618.7|13617.8|13619.6|13618.6|13618|13616.6|33
1751930100000|2025-07-07 23:15:00|13618.4|13617.5|13617.6|13616.1|13619.8|13618.9|13617.4|13615.9|64
1751930400000|2025-07-07 23:20:00|13617.5|13616|13619.7|13617.5|13620|13618.5|13617.4|13615.9|115
1751930700000|2025-07-07 23:25:00|13619.8|13616.5|13619.2|13617.7|13619.8|13618|13617.6|13615.9|173
1751931000000|2025-07-07 23:30:00|13619.3|13617.8|13621.7|13620.2|13622.4|13620.9|13619.1|13617.6|92
1751931300000|2025-07-07 23:35:00|13621.8|13620.3|13621.1|13619.6|13623.1|13621.6|13620.9|13619.4|84
1751931600000|2025-07-07 23:40:00|13621.2|13619.7|13622.7|13621.2|13623.1|13621.6|13620.2|13618.7|88
1751931900000|2025-07-07 23:45:00|13622.6|13621.1|13623.2|13621.7|13626.5|13624.3|13621.4|13619.9|129
1751932200000|2025-07-07 23:50:00|13623|13621.5|13623.8|13622.3|13623.8|13622.3|13622.3|13620.8|145
1751932500000|2025-07-07 23:55:00|13624.1|13622.6|13625.3|13623.8|13626.5|13625|13622.8|13621.4|160
1751932800000|2025-07-08 00:00:00|13625.4|13623.9|13631.7|13630.2|13631.7|13630.2|13625.3|13623.8|203
1751933100000|2025-07-08 00:05:00|13631.6|13630.1|13632.2|13630.7|13632.7|13631.8|13630.5|13629|197
1751933400000|2025-07-08 00:10:00|13632.6|13631.1|13637|13636.1|13638|13636.8|13632.6|13631.1|111
1751933700000|2025-07-08 00:15:00|13636.9|13636|13634.9|13633.4|13638.1|13636.8|13634.7|13633.2|318
1751934000000|2025-07-08 00:20:00|13634.8|13633.3|13633.6|13632.1|13636.9|13635.4|13633.6|13632.1|352
1751934300000|2025-07-08 00:25:00|13633.5|13632|13629.3|13627.8|13633.9|13632.4|13628.6|13627.1|316
1751934600000|2025-07-08 00:30:00|13629.8|13628.3|13627.1|13625.6|13629.8|13628.3|13627.1|13625.6|286
1751934900000|2025-07-08 00:35:00|13627.2|13625.7|13630.7|13629.2|13631.1|13629.6|13627|13625.5|286
1751935200000|2025-07-08 00:40:00|13630.8|13629.3|13631.9|13630.4|13633.9|13632.4|13630.4|13628.9|262
1751935500000|2025-07-08 00:45:00|13631.8|13630.3|13630.8|13629.3|13632.3|13630.8|13628.6|13627.1|155
1751935800000|2025-07-08 00:50:00|13630.9|13629.4|13629.3|13627.8|13633.6|13632.1|13627.5|13626|327
1751936100000|2025-07-08 00:55:00|13629.2|13627.7|13630|13628.5|13630.3|13628.8|13626.8|13625.5|312
1751936400000|2025-07-08 01:00:00|13630.9|13629.4|13631.4|13629.9|13632.4|13630.9|13629.4|13627.9|331
1751936700000|2025-07-08 01:05:00|13631.5|13630|13628.1|13626.6|13631.8|13630.3|13627.1|13625.6|233
1751937000000|2025-07-08 01:10:00|13627.5|13626|13622|13620.5|13627.6|13626.1|13619.5|13618|361
1751937300000|2025-07-08 01:15:00|13622.1|13620.6|13624.2|13622.7|13624.2|13622.7|13620.6|13619.1|208
1751937600000|2025-07-08 01:20:00|13623.7|13622.8|13626.7|13625.2|13627.3|13625.8|13623.6|13622.2|122
1751937900000|2025-07-08 01:25:00|13627.1|13625.6|13628.5|13626.4|13630|13628.5|13626.3|13624.8|341
1751938200000|2025-07-08 01:30:00|13628|13626.5|13628.1|13626.6|13628.6|13627.1|13626.4|13624.9|363
1751938500000|2025-07-08 01:35:00|13628.3|13626.8|13632.1|13630.6|13634.8|13633.3|13628.3|13626.8|192
1751938800000|2025-07-08 01:40:00|13632|13630.5|13627.1|13625.6|13632.1|13630.6|13627.1|13625.6|261
1751939100000|2025-07-08 01:45:00|13627|13625.5|13626.1|13624.6|13628.1|13626.6|13625.9|13624.4|165
1751939400000|2025-07-08 01:50:00|13626.2|13624.7|13625.6|13624.1|13627.1|13625.6|13625|13623.5|242
1751939700000|2025-07-08 01:55:00|13626.4|13624.9|13626.9|13625.4|13628.2|13626.7|13625.6|13624.1|196
1751940000000|2025-07-08 02:00:00|13627|13625.5|13631.9|13630.4|13631.9|13630.4|13624.6|13623.1|285
1751940300000|2025-07-08 02:05:00|13632|13630.5|13634.6|13633.1|13634.6|13633.1|13631.1|13629.6|138
1751940600000|2025-07-08 02:10:00|13634.8|13633.3|13633.9|13632.4|13635.3|13633.8|13632.4|13631|174
1751940900000|2025-07-08 02:15:00|13633.8|13632.3|13634.3|13632.8|13635|13633.5|13631.3|13629.8|221
1751941200000|2025-07-08 02:20:00|13634.1|13632.6|13633|13631.5|13637.1|13635.6|13632.6|13631.1|232
1751941500000|2025-07-08 02:25:00|13633.1|13631.6|13638.1|13636.6|13638.1|13636.6|13631.9|13630.4|395
1751941800000|2025-07-08 02:30:00|13638.2|13636.7|13633.7|13632.2|13639.5|13638|13632.4|13630.9|380
1751942100000|2025-07-08 02:35:00|13633.8|13632.3|13635.7|13634.2|13636.9|13635.6|13633.4|13631.9|333
1751942400000|2025-07-08 02:40:00|13635.9|13634.4|13634.3|13632.8|13636.5|13635.5|13633.4|13631.9|204
1751942700000|2025-07-08 02:45:00|13634.1|13632.6|13635.6|13634.1|13636|13634.5|13632.4|13630.9|220
1751943000000|2025-07-08 02:50:00|13635.7|13634.2|13634.2|13632.7|13636.3|13634.8|13633.9|13632.4|232
1751943300000|2025-07-08 02:55:00|13634.1|13632.6|13632.6|13631.1|13634.1|13632.6|13630.7|13629.6|183
1751943600000|2025-07-08 03:00:00|13632.7|13631.2|13635.2|13633.7|13635.3|13633.8|13632.1|13630.6|163
1751943900000|2025-07-08 03:05:00|13635|13633.5|13633.7|13632.8|13635.2|13633.7|13632.8|13631.8|77
1751944200000|2025-07-08 03:10:00|13633.8|13632.9|13630.6|13629.7|13634.7|13633.8|13630.6|13629.7|54
1751944500000|2025-07-08 03:15:00|13631.1|13629.6|13630.5|13629|13631.4|13629.9|13629.7|13628.5|73
1751944800000|2025-07-08 03:20:00|13630.6|13629.1|13634.8|13633.3|13635.1|13633.6|13630.6|13629.1|66
1751945100000|2025-07-08 03:25:00|13635|13633.5|13638.7|13637.2|13638.8|13637.3|13634.5|13633|185
1751945400000|2025-07-08 03:30:00|13638.6|13637.1|13637.3|13635.8|13640.3|13638.8|13636.1|13634.6|253
1751945700000|2025-07-08 03:35:00|13637.2|13635.7|13636.8|13635.3|13637.6|13636.1|13635.1|13633.6|180
1751946000000|2025-07-08 03:40:00|13636.9|13635.4|13634.5|13633|13637.4|13635.9|13634.3|13632.8|151
1751946300000|2025-07-08 03:45:00|13634.4|13632.9|13633.3|13632.4|13634.8|13633.6|13632.9|13632|103
1751946600000|2025-07-08 03:50:00|13633.4|13632.5|13634.7|13633.2|13635.5|13634.2|13633.3|13632.4|83
1751946900000|2025-07-08 03:55:00|13634.6|13633.1|13634.8|13633.3|13635.4|13633.9|13633.8|13632.3|111
1751947200000|2025-07-08 04:00:00|13634.9|13633.4|13634.4|13632.9|13635|13633.5|13632.6|13631.1|120
1751947500000|2025-07-08 04:05:00|13634.8|13633.3|13636.6|13635.7|13638.9|13637.4|13634.8|13633.3|136
1751947800000|2025-07-08 04:10:00|13637.3|13635.8|13635.3|13633.8|13637.3|13635.8|13634.5|13633.2|78
1751948100000|2025-07-08 04:15:00|13635.4|13633.9|13634.4|13632.9|13635.6|13634.7|13633.9|13632.4|63
1751948400000|2025-07-08 04:20:00|13634.3|13632.8|13634.5|13633|13634.7|13633.2|13633.6|13632.1|38
1751948700000|2025-07-08 04:25:00|13634.4|13632.9|13635.4|13633.9|13635.8|13634.3|13633.8|13632.3|101
1751949000000|2025-07-08 04:30:00|13635.6|13634.1|13637.9|13636.4|13643.9|13642.4|13635.3|13633.8|629
1751949300000|2025-07-08 04:35:00|13637.8|13636.3|13636.8|13635.3|13638.4|13636.9|13635.5|13634|393
1751949600000|2025-07-08 04:40:00|13636.9|13635.4|13633.1|13631.6|13637|13635.5|13630.9|13629.4|294
1751949900000|2025-07-08 04:45:00|13632.8|13631.3|13631|13629.5|13632.8|13631.3|13630.3|13628.8|142
1751950200000|2025-07-08 04:50:00|13631.2|13629.7|13632.7|13631.2|13633.6|13632.1|13630.3|13628.8|138
1751950500000|2025-07-08 04:55:00|13632.8|13631.3|13632.2|13630.7|13633.2|13631.7|13631.4|13629.9|169
1751950800000|2025-07-08 05:00:00|13632.1|13630.6|13634.3|13632.8|13635.2|13633.7|13631.3|13629.8|127
1751951100000|2025-07-08 05:05:00|13633.5|13632|13631|13629.5|13633.7|13632.2|13630.7|13629.2|245
1751951400000|2025-07-08 05:10:00|13630.8|13629.3|13629.8|13628.3|13631.1|13629.6|13628.8|13627.3|248
1751951700000|2025-07-08 05:15:00|13629.9|13628.4|13629.4|13627.9|13631.3|13629.8|13627|13625.5|700
1751952000000|2025-07-08 05:20:00|13629.5|13628|13629.7|13628.2|13631.3|13629.8|13627.5|13626|1389
1751952300000|2025-07-08 05:25:00|13629.5|13628|13628.6|13627.1|13630.5|13629|13627.7|13626.2|1637
1751952600000|2025-07-08 05:30:00|13628.5|13627|13627.5|13626|13630.5|13629|13625.5|13624|1734
1751952900000|2025-07-08 05:35:00|13627.3|13625.8|13627.2|13625.7|13629.2|13627.7|13623.8|13622.3|1709
1751953200000|2025-07-08 05:40:00|13627.3|13625.8|13627.4|13625.9|13629.3|13627.8|13625.6|13623.5|1725
1751953500000|2025-07-08 05:45:00|13627.5|13626|13630.1|13628.6|13630.4|13628.9|13625.6|13624.1|514
1751953800000|2025-07-08 05:50:00|13630|13628.5|13634.3|13632.8|13634.7|13633.2|13630|13628.5|376
1751954100000|2025-07-08 05:55:00|13634.2|13632.7|13629.8|13628.3|13634.7|13633.2|13628.8|13627.3|312
1751954400000|2025-07-08 06:00:00|13629.9|13628.4|13626.6|13625.1|13630.2|13628.8|13625.6|13624.7|216
1751954700000|2025-07-08 06:05:00|13626.3|13624.8|13626.4|13624.9|13631.2|13629.7|13625.3|13623.8|304
1751955000000|2025-07-08 06:10:00|13626.3|13624.8|13628|13626.5|13629|13627.5|13625.8|13624.3|321
1751955300000|2025-07-08 06:15:00|13627.8|13626.3|13626.4|13624.9|13629.3|13627.8|13625|13623.5|223
1751955600000|2025-07-08 06:20:00|13626.3|13624.8|13626.3|13625.4|13628.5|13627.6|13625.1|13624.2|147
1751955900000|2025-07-08 06:25:00|13626.4|13625.5|13630.3|13628.8|13632.2|13630.7|13626.2|13625.1|205
1751956200000|2025-07-08 06:30:00|13630.2|13628.7|13630.5|13629|13632.7|13631.2|13629.2|13628.3|190
1751956500000|2025-07-08 06:35:00|13630.6|13629.1|13630.5|13629|13632.4|13630.9|13628|13626.5|138
1751956800000|2025-07-08 06:40:00|13630.7|13629.2|13628|13626.5|13631.8|13630.3|13627.6|13626.1|168
1751957100000|2025-07-08 06:45:00|13627.9|13626.4|13629.1|13627.6|13629.6|13628.4|13626.3|13624.8|164
1751957400000|2025-07-08 06:50:00|13629.2|13627.7|13631.4|13629.9|13634|13632.5|13628|13626.5|189
1751957700000|2025-07-08 06:55:00|13631.1|13629.6|13627.9|13627|13632.5|13631.6|13627.9|13627|174
1751958000000|2025-07-08 07:00:00|13627.7|13626.8|13636.4|13634.9|13639.2|13637.7|13627.7|13626.8|576
1751958300000|2025-07-08 07:05:00|13636.5|13635|13635.6|13634.7|13637.2|13636.3|13633.6|13632.3|285
1751958600000|2025-07-08 07:10:00|13636.2|13634.6|13641.2|13639.7|13645.8|13644.3|13635.5|13634|434
1751958900000|2025-07-08 07:15:00|13641.1|13639.6|13636.6|13635.1|13642.1|13641|13635.9|13634.4|373
1751959200000|2025-07-08 07:20:00|13636.7|13635.2|13641.5|13640|13642.3|13640.8|13636.3|13634.8|314
1751959500000|2025-07-08 07:25:00|13641.6|13640.1|13640.9|13640|13643.7|13642.2|13639.2|13637.7|298
1751959800000|2025-07-08 07:30:00|13640.8|13639.9|13642.9|13642|13644.4|13642.9|13637.1|13635.6|292
1751960100000|2025-07-08 07:35:00|13642.8|13641.9|13640.1|13639.2|13643.5|13642.2|13638.8|13637.9|251
1751960400000|2025-07-08 07:40:00|13640|13639.1|13645|13643.5|13647.5|13646.3|13639.8|13638.9|309
1751960700000|2025-07-08 07:45:00|13644.9|13643.4|13645.2|13644.3|13645.3|13644.4|13643.1|13641.6|350
1751961000000|2025-07-08 07:50:00|13645.3|13644.4|13644.9|13643.4|13647.5|13646.6|13643.9|13642.4|353
1751961300000|2025-07-08 07:55:00|13645|13643.5|13641.3|13640.4|13645.1|13643.6|13639.9|13638.4|277
1751961600000|2025-07-08 08:00:00|13641.2|13640.3|13635.4|13634.5|13641.3|13640.4|13635.2|13634.3|294
1751961900000|2025-07-08 08:05:00|13635.5|13634.6|13634|13632.5|13635.9|13635|13631.9|13630.4|226
1751962200000|2025-07-08 08:10:00|13634.2|13632.7|13634|13633.1|13636.2|13635.3|13633.1|13631.6|296
1751962500000|2025-07-08 08:15:00|13633.7|13632.8|13630.9|13630|13635.8|13634.3|13630.8|13629.9|188
1751962800000|2025-07-08 08:20:00|13631|13630.1|13628.2|13626.7|13631|13630.1|13624.4|13622.9|386
1751963100000|2025-07-08 08:25:00|13628.3|13626.8|13627.1|13625.6|13629.8|13628.3|13625.6|13624.7|378
1751963400000|2025-07-08 08:30:00|13627|13625.5|13624.1|13622.6|13627.1|13625.7|13622.2|13620.7|324
1751963700000|2025-07-08 08:35:00|13624.3|13622.8|13617|13616.1|13626.3|13624.9|13616.9|13616|394
1751964000000|2025-07-08 08:40:00|13616.9|13616|13613.5|13612|13622|13620.6|13613.2|13611.7|409
1751964300000|2025-07-08 08:45:00|13613.4|13611.9|13617.7|13616.2|13620|13618.5|13610|13608.5|529
1751964600000|2025-07-08 08:50:00|13617.8|13616.3|13614.1|13613.2|13618.6|13617.1|13612|13610.5|369
1751964900000|2025-07-08 08:55:00|13614|13613.1|13612.8|13611.9|13615.1|13613.6|13611.3|13610.2|366
1751965200000|2025-07-08 09:00:00|13612.9|13612|13611|13609.5|13615.5|13614|13610.8|13609.3|294
1751965500000|2025-07-08 09:05:00|13610.3|13609.4|13609|13608.1|13612.6|13611.7|13607.4|13606.3|186
1751965800000|2025-07-08 09:10:00|13609.2|13608.3|13609.9|13609|13613.1|13611.6|13609|13608.1|268
1751966100000|2025-07-08 09:15:00|13609.5|13608.6|13611.5|13610.6|13614.3|13612.8|13609.5|13608.6|233
1751966400000|2025-07-08 09:20:00|13611.6|13610.7|13612.9|13611.4|13615.6|13614.3|13611.6|13610.7|229
1751966700000|2025-07-08 09:25:00|13612.8|13611.3|13612.6|13611.1|13614.5|13613.6|13610.8|13609.9|234
1751967000000|2025-07-08 09:30:00|13612.5|13611|13612.5|13611|13613.4|13611.9|13610|13608.5|348
1751967300000|2025-07-08 09:35:00|13612.3|13610.8|13609.8|13608.9|13613.5|13612.2|13606.9|13606|252
1751967600000|2025-07-08 09:40:00|13609.9|13609|13606.4|13605.5|13611.2|13610.1|13605.7|13604.2|205
1751967900000|2025-07-08 09:45:00|13606.3|13605.4|13604.9|13603.4|13607.1|13605.7|13603.6|13602.1|246
1751968200000|2025-07-08 09:50:00|13605|13603.5|13597.6|13596.1|13605.2|13603.7|13595.4|13593.9|393
1751968500000|2025-07-08 09:55:00|13597.5|13596|13595.6|13594.1|13597.8|13596.3|13593|13591.6|346
1751968800000|2025-07-08 10:00:00|13595.7|13594.8|13594.2|13592.7|13595.9|13595|13590.8|13589.3|354
1751969100000|2025-07-08 10:05:00|13594.1|13592.6|13591.2|13590.3|13595.2|13593.7|13589.6|13588.1|316
1751969400000|2025-07-08 10:10:00|13591.1|13590.2|13589.9|13588.4|13593.5|13592|13589.2|13587.7|319
1751969700000|2025-07-08 10:15:00|13589.8|13588.3|13587.8|13586.3|13590.3|13589.1|13585.6|13584.1|380
1751970000000|2025-07-08 10:20:00|13587.9|13586.4|13588.2|13586.7|13588.9|13587.4|13584.4|13582.9|303
1751970300000|2025-07-08 10:25:00|13587.9|13586.4|13585.8|13584.9|13587.9|13586.4|13584.7|13583.2|291
1751970600000|2025-07-08 10:30:00|13585.9|13585|13583.6|13582.1|13587.3|13585.8|13583.3|13581.8|261
1751970900000|2025-07-08 10:35:00|13583.7|13582.2|13587.5|13586.6|13588.1|13586.8|13582|13580.5|262
1751971200000|2025-07-08 10:40:00|13587.8|13586.9|13581|13579.5|13587.8|13586.9|13579.1|13577.6|291
1751971500000|2025-07-08 10:45:00|13581.5|13579.4|13581.8|13580.3|13582.4|13580.9|13577.1|13575.6|396
1751971800000|2025-07-08 10:50:00|13581.7|13580.2|13577.8|13576.3|13582.8|13581.4|13576.4|13575.5|377
1751972100000|2025-07-08 10:55:00|13577.9|13576.4|13578.1|13577.2|13580.1|13579.2|13577.5|13576|255
1751972400000|2025-07-08 11:00:00|13578|13577.1|13583.8|13582.9|13584.5|13583.6|13577.8|13576.5|214
1751972700000|2025-07-08 11:05:00|13583.7|13582.8|13579.2|13578.3|13583.7|13582.8|13577.9|13577|1214
1751973000000|2025-07-08 11:10:00|13579.4|13578.5|13581.3|13580.4|13582|13581.1|13576.9|13576|1816
1751973300000|2025-07-08 11:15:00|13581.4|13580.5|13582.3|13580.8|13584.9|13584|13580.3|13579|2025
1751973600000|2025-07-08 11:20:00|13582.5|13581|13583.4|13582.5|13586.2|13585.3|13579.5|13578|2142
1751973900000|2025-07-08 11:25:00|13583.5|13582.6|13581.9|13580.4|13585.1|13584.2|13579.9|13579|1891
1751974200000|2025-07-08 11:30:00|13581.8|13580.3|13577.5|13576|13584.1|13582.6|13574.9|13573.4|2308
1751974500000|2025-07-08 11:35:00|13577.4|13575.9|13577.6|13576.7|13578.8|13577.5|13575.5|13574|2337
1751974800000|2025-07-08 11:40:00|13577.7|13576.8|13577.4|13576.5|13579.6|13578.7|13575.8|13574.9|1853
1751975100000|2025-07-08 11:45:00|13577.5|13576.6|13577.8|13576.9|13578.6|13577.7|13575.4|13574.2|1784
1751975400000|2025-07-08 11:50:00|13577.9|13577|13577|13576.1|13581|13579.5|13576.4|13575.5|1874
1751975700000|2025-07-08 11:55:00|13577.1|13576.2|13574.1|13573.2|13579.2|13577.7|13573.5|13572.4|2120
1751976000000|2025-07-08 12:00:00|13574.3|13573.4|13573.1|13571.6|13575.2|13574.3|13570|13568.5|1842
1751976300000|2025-07-08 12:05:00|13572.8|13571.3|13576.4|13574.9|13580.1|13579.2|13572.8|13571.3|269
1751976600000|2025-07-08 12:10:00|13576.6|13575.1|13578.2|13576.7|13579.3|13577.8|13570.9|13570|386
1751976900000|2025-07-08 12:15:00|13578|13576.5|13577.5|13576|13579.2|13577.7|13575.5|13574|166
1751977200000|2025-07-08 12:20:00|13577.4|13575.9|13580|13578.5|13580.9|13579.4|13576.6|13575.1|338
1751977500000|2025-07-08 12:25:00|13580.1|13578.6|13582.1|13580.6|13582.8|13581.3|13579.4|13577.9|313
1751977800000|2025-07-08 12:30:00|13582|13580.5|13584.3|13582.8|13584.4|13582.9|13581.1|13579.6|355
1751978100000|2025-07-08 12:35:00|13584.2|13582.7|13585.9|13584.4|13586.2|13584.7|13583.3|13581.8|244
1751978400000|2025-07-08 12:40:00|13586|13584.5|13575.3|13573.8|13586|13584.5|13574.8|13573.3|395
1751978700000|2025-07-08 12:45:00|13575.2|13573.7|13570.3|13568.8|13575.9|13574.4|13569.6|13568.5|405
1751979000000|2025-07-08 12:50:00|13570.7|13569.2|13575.3|13573.8|13575.4|13573.9|13564.4|13562.9|476
1751979300000|2025-07-08 12:55:00|13575.4|13573.9|13579|13578.1|13580.7|13579.8|13574.9|13573.6|419
1751979600000|2025-07-08 13:00:00|13579.1|13578.2|13575.7|13574.8|13580.8|13579.3|13574.6|13573.4|452
1751979900000|2025-07-08 13:05:00|13575.8|13574.9|13566|13564.5|13576|13575.1|13564.7|13563.2|483
1751980200000|2025-07-08 13:10:00|13565.9|13564.4|13562.9|13561.4|13566.7|13565.2|13561.6|13560.1|392
1751980500000|2025-07-08 13:15:00|13562.8|13561.3|13563.3|13561.8|13565.4|13563.9|13562.7|13561.2|258
1751980800000|2025-07-08 13:20:00|13563.2|13561.7|13558.1|13556.6|13563.3|13561.8|13557.9|13556.4|434
1751981100000|2025-07-08 13:25:00|13558|13556.5|13549.4|13547.9|13558.3|13556.8|13548.9|13547.4|354
1751981400000|2025-07-08 13:30:00|13549.1|13547.6|13542.1|13540.6|13552|13550.5|13542|13540.5|423
1751981700000|2025-07-08 13:35:00|13542.2|13540.7|13550.4|13548.9|13550.5|13549|13541.3|13539.8|643
1751982000000|2025-07-08 13:40:00|13550.3|13548.8|13555.7|13554.2|13557.1|13555.6|13547.2|13545.7|576
1751982300000|2025-07-08 13:45:00|13555.8|13554.3|13560.6|13559.7|13560.8|13559.9|13555|13553.5|548
1751982600000|2025-07-08 13:50:00|13560.5|13559.6|13562.7|13561.8|13566|13565.1|13558.3|13557.4|565
1751982900000|2025-07-08 13:55:00|13562.5|13561.6|13553.3|13551.8|13562.6|13561.7|13553.2|13551.7|448
1751983200000|2025-07-08 14:00:00|13553.2|13551.7|13543.8|13542.3|13553.2|13551.7|13542.6|13541.1|588
1751983500000|2025-07-08 14:05:00|13544.5|13543|13535|13533.5|13544.8|13543.3|13531.9|13530.8|670
1751983800000|2025-07-08 14:10:00|13535.3|13533.8|13529.9|13528.4|13537.3|13535.8|13529.6|13528.1|637
1751984100000|2025-07-08 14:15:00|13530|13528.5|13534.5|13533|13536.9|13535.4|13530|13528.5|556
1751984400000|2025-07-08 14:20:00|13534.6|13533.1|13530.8|13529.3|13534.7|13533.6|13527.2|13525.7|646
1751984700000|2025-07-08 14:25:00|13530.9|13529.4|13543.3|13541.8|13543.5|13542|13528.2|13526.7|769
1751985000000|2025-07-08 14:30:00|13543.4|13541.9|13553.9|13552.4|13555.4|13553.9|13542.6|13541.1|617
1751985300000|2025-07-08 14:35:00|13553.8|13552.3|13550.9|13550|13554.2|13552.7|13542.5|13541|789
1751985600000|2025-07-08 14:40:00|13550.8|13549.9|13556.6|13555.1|13557.2|13556.1|13549.4|13548.5|618
1751985900000|2025-07-08 14:45:00|13556|13554.5|13554.4|13553.5|13562.4|13560.9|13552.8|13551.3|798
1751986200000|2025-07-08 14:50:00|13554.3|13553.4|13548.2|13546.7|13555.2|13554.2|13547.2|13546.1|738
1751986500000|2025-07-08 14:55:00|13548.3|13546.8|13545.9|13544.4|13549|13548.1|13541.3|13540.4|810
1751986800000|2025-07-08 15:00:00|13546.5|13545|13543.5|13542|13548|13547.1|13540.1|13539.2|721
1751987100000|2025-07-08 15:05:00|13543.6|13542.1|13552.5|13551|13555|13554.1|13543.6|13542.1|462
1751987400000|2025-07-08 15:10:00|13552.6|13551.1|13556.3|13555.4|13556.5|13555.6|13548|13547.1|574
1751987700000|2025-07-08 15:15:00|13556.4|13555.5|13568.6|13567.7|13568.7|13567.8|13556.1|13555.2|601
1751988000000|2025-07-08 15:20:00|13568.7|13567.8|13567.5|13566.6|13572.4|13571.5|13566.4|13564.9|570
1751988300000|2025-07-08 15:25:00|13567.6|13566.7|13563.7|13562.8|13568.6|13567.7|13561.6|13560.7|503
1751988600000|2025-07-08 15:30:00|13563.9|13563|13565.7|13564.8|13569.1|13568.2|13562.7|13561.3|402
1751988900000|2025-07-08 15:35:00|13565.8|13564.9|13570.2|13569.3|13572.1|13571.2|13565.6|13564.1|478
1751989200000|2025-07-08 15:40:00|13571.5|13570.6|13572.3|13570.8|13575.3|13574.4|13571.4|13570.5|591
1751989500000|2025-07-08 15:45:00|13572.5|13571|13575.8|13574.9|13579.9|13579|13572.3|13571|509
1751989800000|2025-07-08 15:50:00|13575.7|13574.8|13574.1|13573.2|13577.5|13576.6|13572.3|13571.2|499
1751990100000|2025-07-08 15:55:00|13574|13573.1|13573.1|13572.2|13576.6|13575.7|13572.3|13571.4|437
1751990400000|2025-07-08 16:00:00|13573.3|13572.4|13572.8|13571.9|13574|13572.6|13569.7|13568.2|437
1751990700000|2025-07-08 16:05:00|13572.9|13572|13568.5|13567|13573.2|13572.3|13567.2|13565.8|354
1751991000000|2025-07-08 16:10:00|13569|13567.5|13575.2|13574.3|13575.3|13574.4|13569|13567.5|437
1751991300000|2025-07-08 16:15:00|13574.9|13574|13573.7|13572.2|13575|13574.1|13572.3|13570.8|461
1751991600000|2025-07-08 16:20:00|13573.8|13572.3|13577.5|13576.6|13579.3|13578.4|13573.8|13572.3|438
1751991900000|2025-07-08 16:25:00|13577.3|13576.4|13579.6|13578.7|13582.6|13581.7|13577.2|13576.3|478
1751992200000|2025-07-08 16:30:00|13579.7|13578.8|13572.9|13572|13580.3|13579.4|13571.5|13570.6|974
1751992500000|2025-07-08 16:35:00|13572.8|13571.9|13567.6|13566.7|13573.4|13572.5|13564.6|13563.7|649
1751992800000|2025-07-08 16:40:00|13567.5|13566.6|13571|13569.5|13571.2|13569.7|13566.6|13565.7|586
1751993100000|2025-07-08 16:45:00|13571.3|13569.8|13570.1|13569.2|13573|13571.5|13569.1|13567.9|486
1751993400000|2025-07-08 16:50:00|13570|13569.1|13565.8|13564.3|13571.9|13570.5|13565|13564.1|420
1751993700000|2025-07-08 16:55:00|13565.4|13563.9|13579.6|13578.1|13581.1|13579.6|13563.7|13562.5|827
1751994000000|2025-07-08 17:00:00|13579.8|13578.3|13590.1|13588.6|13590.3|13588.8|13578.3|13576.8|387
1751994300000|2025-07-08 17:05:00|13590|13588.5|13585.6|13584.1|13590|13588.5|13583.9|13582.4|556
1751994600000|2025-07-08 17:10:00|13585.8|13584.3|13585.3|13583.8|13587|13585.5|13581.2|13579.7|514
1751994900000|2025-07-08 17:15:00|13585.4|13583.9|13585.2|13584.3|13588.7|13587.2|13584.2|13582.7|487
1751995200000|2025-07-08 17:20:00|13585|13584.1|13583.4|13581.9|13586|13585.1|13580|13579.1|576
1751995500000|2025-07-08 17:25:00|13583.5|13582|13586.2|13585.3|13588.1|13587.2|13583|13581.9|548
1751995800000|2025-07-08 17:30:00|13586.3|13585.4|13584.7|13583.2|13588.6|13587.7|13583.8|13582.3|629
1751996100000|2025-07-08 17:35:00|13584.6|13583.1|13585.6|13584.7|13588.3|13586.9|13584.4|13582.9|360
1751996400000|2025-07-08 17:40:00|13585.5|13584.6|13589.9|13589|13591.4|13590.5|13584.3|13583.4|428
1751996700000|2025-07-08 17:45:00|13590.1|13589.2|13590.9|13589.4|13591.5|13590.4|13587.3|13586.4|485
1751997000000|2025-07-08 17:50:00|13590.7|13589.2|13591.7|13590.2|13591.8|13590.5|13588.5|13587|471
1751997300000|2025-07-08 17:55:00|13591.8|13590.3|13592.6|13591.7|13593.9|13592.7|13590.3|13588.8|252
1751997600000|2025-07-08 18:00:00|13592.4|13591.5|13593.1|13591.6|13594.4|13593.4|13591.1|13589.6|323
1751997900000|2025-07-08 18:05:00|13592.9|13591.4|13595.1|13593.6|13595.6|13594.1|13591.9|13590.4|318
1751998200000|2025-07-08 18:10:00|13595|13593.5|13594.7|13593.2|13597|13596.1|13593.7|13592.2|331
1751998500000|2025-07-08 18:15:00|13594.3|13592.8|13592.2|13590.7|13595.2|13593.7|13589.9|13588.4|298
1751998800000|2025-07-08 18:20:00|13592.1|13590.6|13590.9|13589.4|13592.6|13591.1|13588.9|13587.4|291
1751999100000|2025-07-08 18:25:00|13591.1|13589.6|13589.8|13588.3|13591.7|13590.2|13587.9|13586.4|267
1751999400000|2025-07-08 18:30:00|13590|13588.5|13589.5|13588|13590.1|13588.6|13585.8|13584.1|434
1751999700000|2025-07-08 18:35:00|13589.6|13588.1|13594.1|13592.6|13596|13594.5|13589.4|13587.9|401
1752000000000|2025-07-08 18:40:00|13594|13592.5|13592|13590.5|13595.8|13594.3|13591.7|13590.2|396
1752000300000|2025-07-08 18:45:00|13592.1|13590.6|13594.5|13593|13595.1|13593.6|13591.1|13589.6|508
1752000600000|2025-07-08 18:50:00|13594.6|13593.1|13596.8|13595.3|13597.2|13595.7|13592.8|13591.3|358
1752000900000|2025-07-08 18:55:00|13596.7|13595.2|13595.3|13593.8|13597.1|13595.6|13594.3|13592.8|216
1752001200000|2025-07-08 19:00:00|13595.7|13594.8|13598|13596.5|13598.1|13596.6|13595.6|13594.5|100
1752001500000|2025-07-08 19:05:00|13598.1|13596.6|13593.8|13592.3|13598.9|13597.4|13592.7|13591.2|250
1752001800000|2025-07-08 19:10:00|13593.5|13592|13592.9|13591.4|13596.1|13594.6|13592|13590.5|359
1752002100000|2025-07-08 19:15:00|13592.8|13591.3|13594.2|13592.7|13594.4|13592.9|13591.9|13590.4|499
1752002400000|2025-07-08 19:20:00|13594.4|13592.9|13595.3|13593.8|13595.9|13594.4|13593|13591.5|587
1752002700000|2025-07-08 19:25:00|13595.4|13593.9|13593.3|13591.8|13596.4|13594.9|13591.8|13590.3|404
1752003000000|2025-07-08 19:30:00|13593|13591.5|13591|13589.5|13594.4|13592.9|13590.5|13589|346
1752003300000|2025-07-08 19:35:00|13590.8|13589.3|13587.8|13586.3|13591.1|13589.6|13586.6|13585.1|323
1752003600000|2025-07-08 19:40:00|13587.7|13586.2|13585.9|13584.4|13588.7|13587.2|13585.2|13583.7|389
1752003900000|2025-07-08 19:45:00|13586.3|13584.8|13589.7|13588.2|13590.6|13589.1|13585.9|13584.4|284
1752004200000|2025-07-08 19:50:00|13589.9|13588.4|13589.9|13588.4|13590.5|13589|13588.2|13586.8|306
1752004500000|2025-07-08 19:55:00|13589.4|13587.9|13589.7|13588.2|13591.1|13589.6|13587.2|13585.7|441
1752004800000|2025-07-08 20:00:00|13589|13587.5|13593.2|13591.7|13593.9|13592.4|13588.9|13587.4|231
1752005100000|2025-07-08 20:05:00|13593.4|13591.9|13595.2|13593.7|13595.2|13593.7|13592.9|13591.4|90
1752005400000|2025-07-08 20:10:00|13595.1|13593.6|13595.3|13593.8|13597.2|13595.7|13592.8|13591.3|183
1752005700000|2025-07-08 20:15:00|13595.4|13593.9|13589.3|13587.8|13596.4|13594.9|13588.5|13587.1|285
1752006000000|2025-07-08 20:20:00|13589.4|13587.9|13592.4|13590.9|13593.8|13592|13589.1|13587.6|213
1752006300000|2025-07-08 20:25:00|13592.1|13590.6|13593.6|13592.1|13594.3|13592.8|13590.9|13589.4|201
1752006600000|2025-07-08 20:30:00|13593.3|13591.8|13588.7|13587.2|13594.2|13592.7|13588.5|13587|148
1752006900000|2025-07-08 20:35:00|13588.5|13587|13592.1|13590.6|13593.2|13591.7|13588|13586.5|269
1752007200000|2025-07-08 20:40:00|13592.3|13590.8|13591.1|13589.6|13593.1|13591.6|13591.1|13589.6|189
1752007500000|2025-07-08 20:45:00|13591.3|13589.8|13592.3|13590.8|13592.5|13591|13588.8|13587.3|266
1752007800000|2025-07-08 20:50:00|13592|13590.5|13591.8|13590.3|13593.4|13591.9|13591.6|13590.1|204
1752008100000|2025-07-08 20:55:00|13592|13589.6|13589.9|13578|13596.6|13591.9|13589.9|13578|332
1752008400000|2025-07-08 21:00:00|13590.5|13578.6|13596.7|13584.8|13596.7|13584.8|13590.5|13578.6|5
1752008700000|2025-07-08 21:05:00|13599.2|13587.3|13594.4|13582.5|13601.3|13589.4|13592.9|13581|22
1752009000000|2025-07-08 21:10:00|13592.9|13581|13592.6|13580.7|13594.4|13582.5|13592.4|13580.5|30
1752009300000|2025-07-08 21:15:00|13593.2|13581.3|13594.2|13582.3|13595.6|13583.7|13592.6|13580.7|31
1752009600000|2025-07-08 21:20:00|13594.8|13582.9|13594.2|13582.3|13595.9|13584|13594|13582.1|41
1752009900000|2025-07-08 21:25:00|13595.1|13583.2|13598|13586.1|13600.1|13588.2|13594|13582.1|64
1752010200000|2025-07-08 21:30:00|13597.7|13585.8|13598.5|13586.6|13600.3|13588.4|13595.5|13583.6|63
1752010500000|2025-07-08 21:35:00|13599.2|13587.3|13597.9|13586|13599.4|13587.5|13597.6|13585.7|37
1752010800000|2025-07-08 21:40:00|13597.8|13585.9|13599.1|13587.2|13599.4|13587.5|13597.4|13585.5|97
1752011100000|2025-07-08 21:45:00|13598.5|13586.6|13596.1|13584.2|13599.1|13587.2|13594.7|13582.8|161
1752011400000|2025-07-08 21:50:00|13595.4|13583.5|13596.3|13584.4|13597.3|13585.4|13595|13583.1|88
1752011700000|2025-07-08 21:55:00|13596.7|13584.8|13593.1|13581.2|13596.8|13584.9|13593.1|13581.2|94
1752012000000|2025-07-08 22:00:00|13593.2|13581.3|13592.9|13589|13596.2|13590.9|13592.7|13580.8|56
1752012300000|2025-07-08 22:05:00|13592.5|13589.4|13594.5|13592.3|13594.7|13592.5|13592.4|13589.4|45
1752012600000|2025-07-08 22:10:00|13594|13591.5|13591|13589.5|13594.6|13591.7|13591|13589|140
1752012900000|2025-07-08 22:15:00|13591.1|13589.6|13593.3|13591.8|13593.8|13592.3|13590.9|13589.4|189
1752013200000|2025-07-08 22:20:00|13593.5|13592|13592.1|13590.6|13594.1|13592.6|13591.9|13590.4|177
1752013500000|2025-07-08 22:25:00|13592.2|13590.7|13593.8|13592.3|13594.2|13592.7|13592.2|13590.7|158
1752013800000|2025-07-08 22:30:00|13593.7|13592.2|13594.9|13593.4|13595.8|13594.3|13593.6|13592.1|187
1752014100000|2025-07-08 22:35:00|13594.8|13593.3|13594.7|13593.2|13595.9|13594.4|13593.9|13592.4|160
1752014400000|2025-07-08 22:40:00|13594.5|13593|13593.6|13592.1|13595.7|13594.2|13593.2|13591.7|194
1752014700000|2025-07-08 22:45:00|13593.8|13592.3|13594|13592.5|13594.9|13593.4|13593.4|13591.9|164
1752015000000|2025-07-08 22:50:00|13594.1|13592.6|13593.1|13591.6|13594.8|13593.1|13592.9|13591.4|180
1752015300000|2025-07-08 22:55:00|13593.2|13591.7|13593.4|13591.9|13595|13593.5|13593.2|13591.7|78
1752015600000|2025-07-08 23:00:00|13594.1|13592.6|13593.6|13592.1|13594.1|13592.6|13592.3|13590.8|32
1752015900000|2025-07-08 23:05:00|13593.9|13592.4|13592.8|13591.3|13593.9|13592.4|13592.3|13590.8|65
1752016200000|2025-07-08 23:10:00|13593|13591.5|13593|13591.5|13594.2|13592.7|13591.9|13590.4|146
1752016500000|2025-07-08 23:15:00|13593.1|13591.6|13594.7|13592.6|13595.2|13593.1|13592.7|13591.2|160
1752016800000|2025-07-08 23:20:00|13594.9|13592.7|13592.2|13589.9|13595|13592.9|13591.1|13589.1|192
1752017100000|2025-07-08 23:25:00|13592.5|13589.8|13590|13588.5|13593.6|13591.5|13590|13588.1|223
1752017400000|2025-07-08 23:30:00|13590.1|13588.6|13590.3|13587.7|13591.5|13589.2|13588.8|13586.3|202
1752017700000|2025-07-08 23:35:00|13590.1|13587.4|13586.2|13584.7|13590.5|13588|13586.1|13584.3|177
1752018000000|2025-07-08 23:40:00|13586.3|13584.8|13586.6|13585.1|13589|13587.5|13586|13584.5|194
1752018300000|2025-07-08 23:45:00|13586.5|13585|13588.4|13586.9|13588.5|13587.6|13586.2|13584.7|198
1752018600000|2025-07-08 23:50:00|13588.6|13587.1|13585.2|13583.7|13588.6|13587.1|13585|13583.5|202
1752018900000|2025-07-08 23:55:00|13585.1|13583.6|13585.2|13583.7|13586.1|13584.6|13584.5|13583|116
1752019200000|2025-07-09 00:00:00|13585.3|13584.3|13585.4|13583.9|13588.1|13586.6|13584.7|13583.3|170
1752019500000|2025-07-09 00:05:00|13585.2|13583.7|13581.6|13580.7|13585.5|13584.5|13580.8|13579.5|140
1752019800000|2025-07-09 00:10:00|13581.5|13580.6|13582.1|13580.6|13582.4|13580.9|13577.3|13576.4|253
1752020100000|2025-07-09 00:15:00|13582.2|13580.7|13581.8|13580.3|13582.2|13580.7|13577|13575.9|254
1752020400000|2025-07-09 00:20:00|13582|13580.5|13581.7|13580.2|13583.4|13581.9|13580.5|13579|226
1752020700000|2025-07-09 00:25:00|13582|13580.5|13582.3|13580.8|13584.3|13582.8|13580.8|13579.3|273
1752021000000|2025-07-09 00:30:00|13582.7|13581.2|13578.2|13576.7|13582.8|13581.3|13576.9|13575.4|313
1752021300000|2025-07-09 00:35:00|13578.4|13576.9|13580.9|13579.4|13582.8|13581.3|13577.6|13576.1|265
1752021600000|2025-07-09 00:40:00|13580.6|13579.7|13584.7|13583.2|13585.4|13583.9|13580.6|13579.7|269
1752021900000|2025-07-09 00:45:00|13584.6|13583.1|13585.1|13583.6|13586.5|13584.5|13584|13582.5|302
1752022200000|2025-07-09 00:50:00|13585.5|13583.4|13586.4|13584.9|13586.6|13585.1|13584|13582.5|336
1752022500000|2025-07-09 00:55:00|13586.2|13584.7|13586.6|13585.7|13587.3|13586.4|13584.6|13583.1|190
1752022800000|2025-07-09 01:00:00|13586.8|13585.9|13587|13585.5|13589.4|13588.5|13585.5|13584|124
1752023100000|2025-07-09 01:05:00|13587.2|13585.7|13581.4|13579.9|13587.7|13586.2|13580.2|13579.3|195
1752023400000|2025-07-09 01:10:00|13581.3|13579.8|13580.7|13579.2|13581.7|13580.2|13577.2|13576.2|331
1752023700000|2025-07-09 01:15:00|13580.6|13579.1|13583.8|13582.3|13584.8|13583.3|13579.1|13577.6|281
1752024000000|2025-07-09 01:20:00|13583.9|13582.4|13586.7|13585.2|13587.9|13586.5|13583.9|13582.4|300
1752024300000|2025-07-09 01:25:00|13586.3|13584.8|13583.4|13581.9|13588|13586.9|13582.9|13581.4|259
1752024600000|2025-07-09 01:30:00|13583.1|13581.6|13587.8|13586.3|13589.4|13587.9|13580.3|13578.9|279
1752024900000|2025-07-09 01:35:00|13587.6|13586.1|13589.9|13587.8|13590.1|13588.6|13585.1|13583.6|382
1752025200000|2025-07-09 01:40:00|13589.7|13588.2|13584.8|13583.3|13591.9|13590.4|13582.6|13581.1|330
1752025500000|2025-07-09 01:45:00|13585|13583.5|13585.2|13583.7|13586.3|13584.8|13582.3|13580.8|302
1752025800000|2025-07-09 01:50:00|13585.1|13583.6|13585.3|13583.8|13586.3|13584.8|13582.7|13581.2|256
1752026100000|2025-07-09 01:55:00|13585.4|13583.9|13586.8|13585.9|13587.7|13586.8|13583.9|13582.4|152
1752026400000|2025-07-09 02:00:00|13586.9|13586|13590.2|13588.7|13590.8|13589.3|13584.4|13582.9|228
1752026700000|2025-07-09 02:05:00|13590.1|13588.6|13590|13588.5|13594.5|13593|13589.4|13587.9|321
1752027000000|2025-07-09 02:10:00|13590.1|13588.6|13590.1|13588.6|13591.6|13590.1|13588.4|13586.9|392
1752027300000|2025-07-09 02:15:00|13590|13588.5|13585.8|13584.3|13590.5|13589|13583.7|13582.2|319
1752027600000|2025-07-09 02:20:00|13585.7|13584.2|13584.3|13582.8|13586.1|13584.6|13583.5|13582|396
1752027900000|2025-07-09 02:25:00|13584.2|13582.7|13583.6|13582.1|13585.4|13583.9|13582|13580.5|452
1752028200000|2025-07-09 02:30:00|13583.7|13582.2|13580.9|13579.4|13584|13582.5|13580.8|13579.3|379
1752028500000|2025-07-09 02:35:00|13580.7|13579.2|13575.7|13574.2|13581.5|13580|13575|13573.5|366
1752028800000|2025-07-09 02:40:00|13575.5|13574|13570.7|13569.2|13575.5|13574|13568.3|13566.8|396
1752029100000|2025-07-09 02:45:00|13570.6|13569.1|13566.2|13565.3|13571.9|13570.4|13566|13564.5|328
1752029400000|2025-07-09 02:50:00|13566.3|13565.4|13570.8|13569.3|13571.8|13570.3|13565.4|13564.5|290
1752029700000|2025-07-09 02:55:00|13571.1|13569.6|13575.6|13574.1|13576|13574.5|13570.5|13569|322
1752030000000|2025-07-09 03:00:00|13575.8|13574.3|13569.5|13568|13575.9|13574.4|13569.3|13567.8|438
1752030300000|2025-07-09 03:05:00|13569.6|13568.1|13569.1|13567.6|13569.9|13569|13565.2|13563.7|251
1752030600000|2025-07-09 03:10:00|13569.2|13567.7|13569.8|13568.3|13571|13569.5|13568.1|13566.6|103
1752030900000|2025-07-09 03:15:00|13569.5|13568|13567.7|13566.2|13569.5|13568|13565.8|13564.3|241
1752031200000|2025-07-09 03:20:00|13567.8|13566.3|13571.7|13570.2|13572.3|13570.7|13566.5|13565|322
1752031500000|2025-07-09 03:25:00|13572.3|13570.1|13571.6|13570.1|13573.2|13571.2|13571|13569.5|309
1752031800000|2025-07-09 03:30:00|13571.5|13570|13569.8|13568.3|13571.7|13570.2|13569.2|13567.7|205
1752032100000|2025-07-09 03:35:00|13569.5|13568|13568.3|13566.8|13569.8|13568.3|13567.7|13566.2|104
1752032400000|2025-07-09 03:40:00|13567.9|13566.4|13571.4|13569.9|13571.6|13570.1|13567.9|13566.4|109
1752032700000|2025-07-09 03:45:00|13571.3|13569.8|13571.2|13569.7|13571.7|13570.2|13570.6|13569.1|231
1752033000000|2025-07-09 03:50:00|13571.1|13569.6|13570.9|13569.4|13572.1|13570.6|13568.9|13567.4|212
1752033300000|2025-07-09 03:55:00|13570.5|13569|13569.1|13567.6|13571.2|13569.7|13569|13567.5|235
1752033600000|2025-07-09 04:00:00|13569|13567.5|13570.6|13569.1|13572.1|13570.6|13566.8|13565.3|259
1752033900000|2025-07-09 04:05:00|13570.7|13569.2|13570.7|13569.2|13571|13569.9|13568.3|13567.3|99
1752034200000|2025-07-09 04:10:00|13570.6|13569.1|13572.4|13570.9|13573.1|13571.6|13569.4|13567.9|74
1752034500000|2025-07-09 04:15:00|13572.7|13571.2|13573.3|13571.8|13573.8|13572.3|13572|13570.5|131
1752034800000|2025-07-09 04:20:00|13573.2|13571.7|13573.6|13572.1|13573.9|13572.5|13570.4|13568.9|70
1752035100000|2025-07-09 04:25:00|13573.5|13572|13572.4|13570.9|13573.8|13572.3|13572|13570.6|54
1752035400000|2025-07-09 04:30:00|13572.6|13571.1|13578.4|13576.9|13579.3|13577.5|13572.3|13570.8|175
1752035700000|2025-07-09 04:35:00|13578.3|13576.8|13581.1|13579.6|13582.6|13581.1|13576.9|13575.4|257
1752036000000|2025-07-09 04:40:00|13580.9|13579.4|13581.5|13580|13583.2|13581.7|13580.1|13578.6|171
1752036300000|2025-07-09 04:45:00|13581.8|13580.3|13585|13583.5|13585|13583.5|13580.6|13579.1|103
1752036600000|2025-07-09 04:50:00|13584.7|13583.2|13584.8|13583.9|13587.4|13585.9|13583.7|13582.2|89
1752036900000|2025-07-09 04:55:00|13584.7|13583.8|13587|13585.5|13588|13586.5|13584.5|13583.6|95
1752037200000|2025-07-09 05:00:00|13586.9|13585.4|13586.7|13584.3|13588.3|13586.8|13584.9|13583.4|182
1752037500000|2025-07-09 05:05:00|13586.3|13584.4|13588.8|13587.3|13589|13587.6|13586.3|13584.3|171
1752037800000|2025-07-09 05:10:00|13589|13587.5|13586.9|13585.4|13590.1|13588.6|13585.2|13583.7|96
1752038100000|2025-07-09 05:15:00|13587.3|13586.4|13589.5|13588|13590.6|13589.1|13587.3|13586.2|586
1752038400000|2025-07-09 05:20:00|13589.7|13588.2|13590.4|13588.9|13593.3|13591.8|13589.1|13587.6|1358
1752038700000|2025-07-09 05:25:00|13590.6|13589.1|13589.6|13588.1|13592.5|13591|13588.1|13586.6|1442
1752039000000|2025-07-09 05:30:00|13589.4|13587.9|13590.2|13588.7|13592.3|13590.8|13588.1|13586.6|1673
1752039300000|2025-07-09 05:35:00|13590.1|13588.6|13591|13589.5|13593.2|13591.7|13587.5|13586|1586
1752039600000|2025-07-09 05:40:00|13591.1|13589.6|13594.1|13592.6|13598.1|13596.6|13590.3|13588.8|1478
1752039900000|2025-07-09 05:45:00|13594|13592.5|13592.4|13590.9|13595.7|13594.2|13591|13589.6|283
1752040200000|2025-07-09 05:50:00|13591.6|13590.7|13590.5|13589|13594.3|13592.8|13589.6|13588.1|91
1752040500000|2025-07-09 05:55:00|13590.4|13588.9|13587.4|13585.9|13591.5|13590|13587.1|13585.6|219
1752040800000|2025-07-09 06:00:00|13587.5|13586|13586.8|13585.3|13587.8|13586.8|13584.5|13583|252
1752041100000|2025-07-09 06:05:00|13586.7|13585.2|13584.9|13584|13588.4|13587.5|13584.2|13582.7|216
1752041400000|2025-07-09 06:10:00|13584.8|13583.9|13586.3|13585.4|13586.9|13585.4|13581.8|13580.3|189
1752041700000|2025-07-09 06:15:00|13586.4|13585.5|13584.4|13583.5|13587.5|13586.6|13584.3|13583.4|111
1752042000000|2025-07-09 06:20:00|13585.3|13584.4|13586.4|13584.9|13587.7|13586.2|13584.2|13582.7|140
1752042300000|2025-07-09 06:25:00|13586.3|13584.8|13583.9|13583|13587.3|13586.4|13582.1|13581.2|119
1752042600000|2025-07-09 06:30:00|13583.6|13582.7|13587.3|13585.8|13588|13586.5|13582.2|13581.3|253
1752042900000|2025-07-09 06:35:00|13587.5|13586|13592.9|13591.4|13592.9|13591.4|13587.5|13586|230
1752043200000|2025-07-09 06:40:00|13593|13591.5|13588.8|13587.3|13593|13591.5|13586.1|13584.6|232
1752043500000|2025-07-09 06:45:00|13588.9|13587.4|13596.4|13594.9|13598.9|13597.2|13588.5|13587|390
1752043800000|2025-07-09 06:50:00|13596.3|13594.8|13606.4|13604.9|13607.5|13606|13596.3|13594.8|328
1752044100000|2025-07-09 06:55:00|13606.3|13604.8|13603.6|13602.7|13607.7|13606.2|13603.5|13602.5|296
1752044400000|2025-07-09 07:00:00|13603.7|13602.8|13599.5|13598|13605.9|13605|13597.8|13596.3|348
1752044700000|2025-07-09 07:05:00|13599.7|13598.2|13597|13595.5|13600|13598.5|13595.8|13594.3|289
1752045000000|2025-07-09 07:10:00|13597.1|13595.6|13598.5|13597|13602.1|13601.1|13596.7|13595.5|358
1752045300000|2025-07-09 07:15:00|13598.6|13597.1|13603.1|13602.2|13604.4|13603.3|13597.4|13595.9|394
1752045600000|2025-07-09 07:20:00|13603|13602.1|13602.8|13601.9|13604|13602.5|13599.9|13599|364
1752045900000|2025-07-09 07:25:00|13602.4|13601.5|13600.1|13599.2|13602.8|13601.9|13598.5|13597.6|282
1752046200000|2025-07-09 07:30:00|13600|13599.1|13598.8|13597.3|13603.2|13601.7|13598.4|13596.9|447
1752046500000|2025-07-09 07:35:00|13599|13597.5|13592.4|13591.5|13599.4|13597.9|13592.2|13591.3|339
1752046800000|2025-07-09 07:40:00|13592.5|13591.6|13596.3|13594.8|13596.8|13595.3|13591.8|13590.9|322
1752047100000|2025-07-09 07:45:00|13596.2|13594.7|13586.9|13585.4|13596.7|13595.2|13586.4|13584.9|413
1752047400000|2025-07-09 07:50:00|13586.8|13585.3|13584.6|13583.7|13587.1|13585.6|13579.3|13577.8|363
1752047700000|2025-07-09 07:55:00|13584.5|13583.6|13586.4|13584.9|13589.7|13588.8|13583.1|13582.2|506
1752048000000|2025-07-09 08:00:00|13586.2|13584.7|13591.3|13590.4|13592.1|13590.6|13583.3|13581.8|562
1752048300000|2025-07-09 08:05:00|13591.4|13590.5|13593.7|13592.2|13595.2|13594.3|13590.6|13589.7|292
1752048600000|2025-07-09 08:10:00|13593.8|13592.3|13590.5|13589.6|13595.2|13594.3|13590|13588.7|303
1752048900000|2025-07-09 08:15:00|13590.4|13589.5|13591.4|13589.9|13592.7|13591.8|13586.7|13585.4|323
1752049200000|2025-07-09 08:20:00|13591.3|13589.8|13592.6|13591.1|13594.5|13593|13590.1|13588.6|375
1752049500000|2025-07-09 08:25:00|13592.8|13591.3|13595.3|13594.4|13595.4|13594.5|13588.9|13587.4|286
1752049800000|2025-07-09 08:30:00|13595.4|13594.5|13598.7|13597.8|13600.3|13599.1|13595|13594.1|339
1752050100000|2025-07-09 08:35:00|13598.6|13597.7|13600.3|13599.4|13600.5|13599.5|13596.2|13594.7|348
1752050400000|2025-07-09 08:40:00|13600.2|13599.3|13604.8|13603.3|13605.2|13603.7|13599.7|13598.3|281
1752050700000|2025-07-09 08:45:00|13604.7|13603.2|13599.6|13598.7|13606.1|13604.6|13599.6|13598.7|372
1752051000000|2025-07-09 08:50:00|13599.4|13598.5|13599.1|13597.6|13601.4|13600.2|13596|13594.5|338
1752051300000|2025-07-09 08:55:00|13599|13597.5|13602.1|13601.2|13603.3|13601.8|13598.2|13597.2|269
1752051600000|2025-07-09 09:00:00|13602|13601.1|13603.5|13602|13603.5|13602|13597.2|13595.7|263
1752051900000|2025-07-09 09:05:00|13603.2|13601.7|13606.1|13604.6|13606.1|13604.6|13601.6|13600.1|168
1752052200000|2025-07-09 09:10:00|13606|13604.5|13603.8|13602.3|13608.9|13608|13603.6|13602.1|267
1752052500000|2025-07-09 09:15:00|13603.6|13602.1|13603.2|13601.7|13604.2|13602.7|13600|13598.5|286
1752052800000|2025-07-09 09:20:00|13603.5|13602|13601.3|13599.8|13604.3|13602.8|13600.4|13598.9|253
1752053100000|2025-07-09 09:25:00|13600.9|13599.4|13599.3|13597.2|13601.6|13600.1|13597.8|13596.3|348
1752053400000|2025-07-09 09:30:00|13599.5|13597.3|13595.2|13593.7|13600.9|13599.4|13595.1|13593.6|407
1752053700000|2025-07-09 09:35:00|13595.6|13594.1|13596.2|13595.3|13597|13595.5|13593.1|13591.6|307
1752054000000|2025-07-09 09:40:00|13596|13595.1|13595.6|13594.1|13597.4|13596|13594.2|13592.7|250
1752054300000|2025-07-09 09:45:00|13595.5|13594|13595.7|13594.2|13598.3|13596.8|13592.8|13591.3|245
1752054600000|2025-07-09 09:50:00|13595.8|13594.3|13596.2|13594.7|13599|13597.5|13594.2|13592.7|276
1752054900000|2025-07-09 09:55:00|13596.8|13595.3|13597.5|13596|13598.6|13597.7|13596.1|13594.6|253
1752055200000|2025-07-09 10:00:00|13597.4|13595.9|13601.2|13599.7|13605|13603.5|13596.8|13595.3|168
1752055500000|2025-07-09 10:05:00|13601.4|13599.9|13602.3|13601.4|13603.3|13601.8|13599|13597.5|129
1752055800000|2025-07-09 10:10:00|13602.4|13601.5|13597|13595.5|13602.4|13601.5|13594.3|13592.8|218
1752056100000|2025-07-09 10:15:00|13597.2|13595.7|13597|13595.5|13603.1|13601.6|13595.6|13593.6|244
1752056400000|2025-07-09 10:20:00|13597.1|13594.9|13593.3|13591.8|13597.1|13595.6|13591.1|13589.6|213
1752056700000|2025-07-09 10:25:00|13593.4|13591.9|13595.5|13593.3|13596.3|13594.8|13591.8|13590.3|178
1752057000000|2025-07-09 10:30:00|13595.6|13593.4|13593.9|13593|13596.5|13594.5|13593.7|13592.8|144
1752057300000|2025-07-09 10:35:00|13593.8|13592.9|13585.9|13584.4|13593.8|13592.9|13585.8|13584.3|151
1752057600000|2025-07-09 10:40:00|13585.8|13584.3|13586.1|13584.6|13587.6|13586.7|13582.9|13581.4|231
1752057900000|2025-07-09 10:45:00|13586.3|13584.8|13584.7|13583.8|13587|13585.5|13583.5|13582.5|105
1752058200000|2025-07-09 10:50:00|13584.8|13583.9|13585.1|13584.2|13586.2|13585.3|13584|13583.1|70
1752058500000|2025-07-09 10:55:00|13585.2|13584.3|13583.2|13581.7|13585.6|13584.7|13582.5|13581.6|131
1752058800000|2025-07-09 11:00:00|13583.1|13582.2|13580.4|13579.5|13584.9|13584|13578.4|13577.2|190
1752059100000|2025-07-09 11:05:00|13580.3|13579.4|13584.9|13583.4|13584.9|13583.8|13580.2|13579.3|138
1752059400000|2025-07-09 11:10:00|13584.8|13583.3|13583.6|13582.7|13585.5|13584|13582.4|13580.9|166
1752059700000|2025-07-09 11:15:00|13582.7|13581.8|13582.5|13581.6|13584.7|13583.3|13581.6|13580.1|156
1752060000000|2025-07-09 11:20:00|13582.4|13581.5|13586.6|13585.1|13586.8|13585.3|13581.4|13580.5|120
1752060300000|2025-07-09 11:25:00|13586.7|13585.2|13587.9|13586.4|13588.4|13587.2|13585.2|13584.3|115
1752060600000|2025-07-09 11:30:00|13587.7|13586.2|13585.9|13585|13589.4|13587.9|13585.3|13584.2|83
1752060900000|2025-07-09 11:35:00|13585.8|13584.9|13585.4|13584.5|13589|13587.5|13584.6|13583.7|134
1752061200000|2025-07-09 11:40:00|13585.3|13584.4|13586.8|13585.9|13587.1|13586.2|13583.4|13582.5|131
1752061500000|2025-07-09 11:45:00|13586.9|13586|13584.2|13582.7|13589.2|13588.3|13584.1|13582.6|230
1752061800000|2025-07-09 11:50:00|13583.7|13582.2|13577|13575.5|13587.2|13586.3|13576.9|13575.4|274
1752062100000|2025-07-09 11:55:00|13576.8|13575.3|13577.3|13575.8|13578.3|13577.4|13574.1|13573.2|318
1752062400000|2025-07-09 12:00:00|13578.1|13576.6|13577.9|13577|13580.1|13579|13576.7|13575.8|398
1752062700000|2025-07-09 12:05:00|13577.6|13576.7|13581.8|13580.9|13583.4|13582.5|13577.5|13576.6|273
1752063000000|2025-07-09 12:10:00|13581.4|13580.5|13584.9|13584|13584.9|13584|13579.2|13578.3|322
1752063300000|2025-07-09 12:15:00|13584.7|13583.8|13591.8|13590.3|13599.2|13598.3|13584.6|13583.7|443
1752063600000|2025-07-09 12:20:00|13591.7|13590.2|13592.9|13592|13594.2|13593.3|13590|13589.1|352
1752063900000|2025-07-09 12:25:00|13592.8|13591.9|13590.1|13589.2|13594|13593.1|13587.4|13585.9|289
1752064200000|2025-07-09 12:30:00|13590|13589.1|13593|13592.1|13593|13592.1|13586.1|13585.2|265
1752064500000|2025-07-09 12:35:00|13593.5|13592.6|13593.8|13592.9|13595.6|13594.7|13590.3|13589.4|261
1752064800000|2025-07-09 12:40:00|13593.7|13592.8|13592.8|13591.3|13595.8|13594.3|13590.1|13589.2|319
1752065100000|2025-07-09 12:45:00|13592.6|13591.1|13598.8|13597.3|13599.6|13598.5|13592.1|13590.6|265
1752065400000|2025-07-09 12:50:00|13598.5|13597|13614|13613.1|13614.2|13613.1|13598.5|13597|371
1752065700000|2025-07-09 12:55:00|13613.6|13612.7|13609.9|13608.4|13613.6|13612.7|13607.8|13606.3|489
1752066000000|2025-07-09 13:00:00|13610|13608.5|13609.9|13608.4|13613.7|13612.2|13608|13606.5|488
1752066300000|2025-07-09 13:05:00|13610|13608.5|13607.3|13605.8|13610.9|13609.4|13604.8|13603.3|346
1752066600000|2025-07-09 13:10:00|13607.5|13606|13614.6|13613.7|13617.1|13616.2|13607.4|13605.9|334
1752066900000|2025-07-09 13:15:00|13614.1|13613.2|13613.7|13612.8|13620|13619.1|13613.5|13612|337
1752067200000|2025-07-09 13:20:00|13613.6|13612.7|13609.4|13607.9|13613.7|13612.8|13607.9|13606.4|211
1752067500000|2025-07-09 13:25:00|13609.8|13608.3|13605|13603.5|13610.2|13608.9|13603.1|13602.2|215
1752067800000|2025-07-09 13:30:00|13605.2|13603.7|13601|13599.5|13606.7|13605.8|13598.3|13596.8|319
1752068100000|2025-07-09 13:35:00|13600.9|13599.4|13592.8|13591.3|13602.1|13601.2|13591.9|13591|372
1752068400000|2025-07-09 13:40:00|13592.9|13591.4|13593.2|13591.7|13595.3|13593.8|13591.5|13590|333
1752068700000|2025-07-09 13:45:00|13593.3|13591.8|13587.2|13585.7|13595|13593.5|13585.4|13584.5|336
1752069000000|2025-07-09 13:50:00|13587.4|13585.9|13589.3|13587.8|13590.7|13589.4|13586|13584.5|344
1752069300000|2025-07-09 13:55:00|13589.4|13587.9|13586.7|13585.8|13590.3|13588.8|13586.1|13584.8|412
1752069600000|2025-07-09 14:00:00|13587|13586.1|13585.5|13584.6|13590.4|13588.9|13585.1|13583.6|357
1752069900000|2025-07-09 14:05:00|13585.3|13584.4|13598.7|13597.8|13602.5|13601|13583.9|13583|494
1752070200000|2025-07-09 14:10:00|13598.6|13597.7|13606.5|13605.6|13609.1|13608.2|13595.9|13595|394
1752070500000|2025-07-09 14:15:00|13606.4|13605.5|13606|13604.5|13611.8|13610.3|13605.5|13604.1|425
1752070800000|2025-07-09 14:20:00|13606.1|13604.6|13612.2|13611.3|13617.7|13616.2|13604.2|13602.7|377
1752071100000|2025-07-09 14:25:00|13611.8|13610.3|13602.8|13601.9|13613.5|13612|13602.7|13601.8|489
1752071400000|2025-07-09 14:30:00|13602.7|13601.8|13599.9|13598.4|13602.7|13601.8|13598.3|13596.8|481
1752071700000|2025-07-09 14:35:00|13600.7|13599.2|13599.4|13597.9|13601|13600.1|13595.6|13594.1|402
1752072000000|2025-07-09 14:40:00|13599.3|13597.8|13598.3|13596.8|13599.3|13597.8|13592.9|13592|340
1752072300000|2025-07-09 14:45:00|13598.4|13596.9|13595.6|13594.1|13598.4|13596.9|13593.2|13591.7|390
1752072600000|2025-07-09 14:50:00|13595.5|13594|13588.5|13587|13597.2|13595.7|13586.1|13584.6|414
1752072900000|2025-07-09 14:55:00|13588.3|13586.8|13589.2|13588.3|13590.9|13590|13583.3|13582.4|462
1752073200000|2025-07-09 15:00:00|13589.1|13588.2|13592.7|13591.8|13593.8|13592.3|13588.8|13587.9|527
1752073500000|2025-07-09 15:05:00|13592.6|13591.7|13590.9|13590|13595.3|13594|13589.8|13588.5|263
1752073800000|2025-07-09 15:10:00|13590.7|13589.8|13588|13586.5|13591.4|13590.2|13587.1|13586.2|334
1752074100000|2025-07-09 15:15:00|13587.8|13586.3|13586.9|13586|13590.8|13589.9|13585.7|13584.3|359
1752074400000|2025-07-09 15:20:00|13586.8|13585.9|13582.8|13581.9|13586.9|13586|13582|13580.5|290
1752074700000|2025-07-09 15:25:00|13582.9|13582|13583.4|13582.5|13585.3|13584.4|13582.5|13581.6|202
1752075000000|2025-07-09 15:30:00|13583.5|13582.6|13584.2|13583.3|13586.6|13585.1|13582.2|13580.7|352
1752075300000|2025-07-09 15:35:00|13584.4|13583.5|13587.3|13585.8|13588.1|13586.8|13584.4|13583.5|403
1752075600000|2025-07-09 15:40:00|13587.2|13585.7|13586|13585.1|13589|13587.5|13585.6|13584.7|266
1752075900000|2025-07-09 15:45:00|13586.2|13585.3|13586.4|13585.5|13588|13587.1|13585.6|13584.7|285
1752076200000|2025-07-09 15:50:00|13586.7|13585.8|13582.1|13580.6|13586.9|13586|13581.5|13580|267
1752076500000|2025-07-09 15:55:00|13582|13580.5|13584.1|13582.6|13585.5|13584.6|13581.2|13579.7|339
1752076800000|2025-07-09 16:00:00|13584.2|13582.7|13583.6|13582.1|13588.1|13587.2|13582.7|13581.2|234
1752077100000|2025-07-09 16:05:00|13583.8|13582.3|13583.3|13581.8|13586.6|13585.1|13583|13581.5|240
1752077400000|2025-07-09 16:10:00|13583.4|13581.9|13583.9|13582.4|13585.4|13583.9|13581.4|13580.2|331
1752077700000|2025-07-09 16:15:00|13583.8|13582.3|13587.4|13585.9|13587.9|13586.4|13583.8|13582.3|310
1752078000000|2025-07-09 16:20:00|13587.5|13586|13583.2|13582.3|13587.5|13586|13582.6|13581.1|314
1752078300000|2025-07-09 16:25:00|13583.1|13582.2|13580.5|13579|13584.7|13583.2|13579.7|13578.2|368
1752078600000|2025-07-09 16:30:00|13580.4|13578.9|13582.7|13581.8|13584.1|13582.6|13580|13578.5|305
1752078900000|2025-07-09 16:35:00|13582.6|13581.7|13583.9|13582.4|13585.8|13584.9|13581.6|13580.1|267
1752079200000|2025-07-09 16:40:00|13583.7|13582.2|13585.2|13583.7|13587|13586.1|13583.4|13581.9|277
1752079500000|2025-07-09 16:45:00|13585.1|13583.6|13583.2|13581.7|13586.5|13585|13582|13580.5|267
1752079800000|2025-07-09 16:50:00|13583.1|13581.6|13584.9|13583.4|13585.1|13583.6|13581.6|13580.1|212
1752080100000|2025-07-09 16:55:00|13585|13583.5|13585.2|13583.7|13585.9|13584.4|13582|13580.5|320
1752080400000|2025-07-09 17:00:00|13585.3|13583.8|13582.3|13580.8|13586.3|13584.8|13581.9|13580.4|359
1752080700000|2025-07-09 17:05:00|13582|13580.5|13585.8|13584.3|13587.5|13586.3|13581.8|13580.3|215
1752081000000|2025-07-09 17:10:00|13585.7|13584.2|13589.1|13588.2|13592.3|13590.8|13585.1|13584.2|278
1752081300000|2025-07-09 17:15:00|13588|13587.1|13589.5|13588.6|13590|13589.1|13587|13585.5|166
1752081600000|2025-07-09 17:20:00|13589.6|13588.7|13590.5|13589|13591.4|13589.9|13588.6|13587.1|210
1752081900000|2025-07-09 17:25:00|13590.6|13589.1|13589.2|13587.7|13590.7|13589.2|13588|13586.5|248
1752082200000|2025-07-09 17:30:00|13589.1|13587.6|13587.3|13585.8|13591.2|13589.7|13586.8|13585.3|237
1752082500000|2025-07-09 17:35:00|13587.5|13586|13585.2|13583.7|13588.7|13587.2|13583.8|13582.3|343
1752082800000|2025-07-09 17:40:00|13585.5|13584|13583.8|13582.9|13585.8|13584.3|13582.3|13580.8|260
1752083100000|2025-07-09 17:45:00|13583.7|13582.8|13588.5|13587|13589.5|13588|13583.6|13582.6|248
1752083400000|2025-07-09 17:50:00|13588.7|13587.2|13591.6|13590.1|13592.8|13591.3|13588.5|13587|302
1752083700000|2025-07-09 17:55:00|13590.1|13589.2|13591|13587.2|13591.4|13589.9|13588.7|13587.2|241
1752084000000|2025-07-09 18:00:00|13590.7|13587|13592.1|13590.6|13592.2|13590.9|13584.3|13582.8|252
1752084300000|2025-07-09 18:05:00|13592|13590.5|13595|13594.1|13596.7|13595.8|13589.9|13588.7|326
1752084600000|2025-07-09 18:10:00|13594.8|13593.9|13597.1|13596.2|13599.4|13598.5|13593.1|13592.2|338
1752084900000|2025-07-09 18:15:00|13597.2|13596.3|13597.7|13596.8|13598.7|13597.8|13593.8|13592.9|383
1752085200000|2025-07-09 18:20:00|13597.6|13596.7|13596.3|13595.4|13598.6|13597.7|13595.3|13594.4|312
1752085500000|2025-07-09 18:25:00|13596.4|13595.5|13595.6|13594.7|13598.6|13597.7|13595.6|13594.7|262
1752085800000|2025-07-09 18:30:00|13595.5|13594.6|13595.4|13594.5|13596.9|13596|13594.3|13592.8|336
1752086100000|2025-07-09 18:35:00|13595.5|13594.6|13590.3|13588.8|13595.5|13594.6|13590|13588.5|290
1752086400000|2025-07-09 18:40:00|13590.2|13588.7|13588.6|13587.1|13591.6|13590.1|13586.1|13584.6|314
1752086700000|2025-07-09 18:45:00|13588.8|13587.3|13588.9|13588|13590.9|13590|13586.7|13585.8|365
1752087000000|2025-07-09 18:50:00|13589|13588.1|13587.6|13586.1|13589.3|13588.3|13585.7|13584.2|355
1752087300000|2025-07-09 18:55:00|13587.4|13585.9|13588.6|13587.7|13589.8|13588.9|13586.1|13584.6|442
1752087600000|2025-07-09 19:00:00|13588.7|13587.8|13587.4|13586.5|13590.5|13589.6|13587.4|13586.5|226
1752087900000|2025-07-09 19:05:00|13587.8|13586.9|13589|13588.1|13590.5|13589.6|13587.5|13586.6|219
1752088200000|2025-07-09 19:10:00|13588.9|13588|13589.9|13589|13591.1|13590.2|13588.7|13587.8|275
1752088500000|2025-07-09 19:15:00|13589.7|13588.8|13592.1|13591.2|13592.7|13591.2|13588.5|13587.6|321
1752088800000|2025-07-09 19:20:00|13592.2|13591.3|13595.3|13594.4|13596.6|13595.2|13592.1|13591.2|281
1752089100000|2025-07-09 19:25:00|13595.2|13594.3|13596.2|13595.3|13597.7|13596.8|13595|13594.1|295
1752089400000|2025-07-09 19:30:00|13596.7|13595.8|13594.8|13593.9|13596.8|13595.9|13594|13593.1|281
1752089700000|2025-07-09 19:35:00|13594.9|13594|13599.9|13599|13600.2|13599.3|13594.9|13594|271
1752090000000|2025-07-09 19:40:00|13600|13599.1|13599.1|13597.6|13601.4|13600.5|13597.8|13596.3|296
1752090300000|2025-07-09 19:45:00|13599|13597.5|13597.3|13595.8|13600.4|13598.9|13596.4|13594.9|279
1752090600000|2025-07-09 19:50:00|13597.4|13595.9|13597.5|13596.6|13598.4|13597.5|13595.7|13594.3|304
1752090900000|2025-07-09 19:55:00|13597.6|13596.7|13595.9|13595|13597.6|13596.7|13594.8|13593.9|291
1752091200000|2025-07-09 20:00:00|13596|13595.1|13594.7|13593.8|13596.5|13595.6|13592.7|13591.8|138
1752091500000|2025-07-09 20:05:00|13594.8|13593.9|13592.8|13591.9|13594.8|13593.9|13592.2|13591.3|106
1752091800000|2025-07-09 20:10:00|13592.3|13591.4|13593|13592.1|13593.2|13592.3|13589.8|13588.9|151
1752092100000|2025-07-09 20:15:00|13592.9|13592|13590.4|13589.5|13592.9|13592|13590.1|13589.2|219
1752092400000|2025-07-09 20:20:00|13590.5|13589.6|13586.2|13584.7|13590.9|13590|13584.8|13583.3|274
1752092700000|2025-07-09 20:25:00|13586.6|13585.1|13587.4|13586.5|13589|13588.1|13585.3|13583.8|162
1752093000000|2025-07-09 20:30:00|13587.5|13586.6|13585.8|13584.9|13588|13587.1|13584.1|13582.6|228
1752093300000|2025-07-09 20:35:00|13585.9|13585|13589.1|13587.6|13589.2|13587.8|13585.2|13584.3|268
1752093600000|2025-07-09 20:40:00|13589.2|13587.7|13588.3|13587.4|13589.5|13588.1|13587.4|13585.9|242
1752093900000|2025-07-09 20:45:00|13588.2|13587.3|13589.7|13588.2|13590.5|13589.1|13587.1|13586.2|248
1752094200000|2025-07-09 20:50:00|13589.6|13588.1|13589|13587.5|13590.2|13588.7|13588|13586.5|268
1752094500000|2025-07-09 20:55:00|13589.6|13587.2|13590.7|13581.5|13591.5|13588.1|13587.2|13581.4|542
1752094800000|2025-07-09 21:00:00|13591.9|13580|13592.2|13580.3|13592.2|13580.3|13590.4|13578.5|5
1752095100000|2025-07-09 21:05:00|13591.7|13579.8|13592.7|13580.8|13593.2|13581.3|13591.7|13579.8|8
1752095400000|2025-07-09 21:10:00|13593.2|13581.3|13593.2|13581.3|13593.2|13581.3|13591.7|13579.8|31
1752095700000|2025-07-09 21:15:00|13593.1|13581.2|13591.6|13579.7|13593.2|13581.3|13591.6|13579.7|10
1752096000000|2025-07-09 21:20:00|13592.4|13580.5|13593.3|13581.4|13593.3|13581.4|13591.6|13579.7|39
1752096300000|2025-07-09 21:25:00|13591.8|13579.9|13593.3|13581.4|13593.3|13581.4|13591.8|13579.9|49
1752096600000|2025-07-09 21:30:00|13591.8|13579.9|13593.6|13581.7|13593.6|13581.7|13591.8|13579.9|36
1752096900000|2025-07-09 21:35:00|13593.3|13581.4|13592.2|13580.3|13593.5|13581.6|13591.9|13580|48
1752097200000|2025-07-09 21:40:00|13592|13580.1|13593.7|13581.8|13593.7|13581.8|13591.9|13580|28
1752097500000|2025-07-09 21:45:00|13592.9|13581|13592|13580.1|13593.7|13581.8|13592|13580.1|58
1752097800000|2025-07-09 21:50:00|13593.3|13581.4|13591.8|13579.9|13593.6|13581.7|13591.6|13579.7|67
1752098100000|2025-07-09 21:55:00|13592.3|13580.4|13593.1|13581.2|13594|13582.1|13591.8|13579.9|26
1752098400000|2025-07-09 22:00:00|13594.1|13582.2|13592.3|13588|13596.6|13588.9|13591.2|13581.6|67
1752098700000|2025-07-09 22:05:00|13592|13588.6|13589.8|13588.3|13592|13588.8|13589.2|13586.4|81
1752099000000|2025-07-09 22:10:00|13589.9|13588.4|13591.2|13589.7|13591.4|13589.9|13589.4|13587.9|147
1752099300000|2025-07-09 22:15:00|13591.4|13589.9|13592.1|13590.6|13594.1|13592.2|13590.7|13588.6|190
1752099600000|2025-07-09 22:20:00|13592.3|13590.8|13592.1|13590.6|13593.1|13591.6|13591.5|13590|173
1752099900000|2025-07-09 22:25:00|13592.3|13590.8|13591.9|13590.4|13593.4|13591.8|13591.5|13590|134
1752100200000|2025-07-09 22:30:00|13591.8|13590.3|13592|13590.5|13592.9|13591.4|13591.4|13589.9|164
1752100500000|2025-07-09 22:35:00|13592.2|13590.7|13592.4|13590.9|13593.3|13591.8|13591.5|13590|179
1752100800000|2025-07-09 22:40:00|13592.3|13590.8|13591|13589.5|13592.5|13591|13590.5|13589|172
1752101100000|2025-07-09 22:45:00|13591.1|13589.6|13590.9|13590|13592.5|13591.3|13590.8|13589.6|148
1752101400000|2025-07-09 22:50:00|13591|13590.1|13590.3|13589.4|13591.8|13590.4|13589.9|13588.9|156
1752101700000|2025-07-09 22:55:00|13590.2|13589.3|13590.3|13589.4|13592|13590.2|13590.1|13588.6|97
1752102000000|2025-07-09 23:00:00|13591.1|13590.2|13590.3|13589.4|13591.8|13590.5|13589.9|13588.8|38
1752102300000|2025-07-09 23:05:00|13590.5|13589.6|13589.6|13588.7|13590.8|13589.6|13589.6|13588.1|65
1752102600000|2025-07-09 23:10:00|13589.7|13588.8|13588.4|13587.5|13590.2|13589.3|13588.4|13587.1|130
1752102900000|2025-07-09 23:15:00|13588.5|13587.6|13590.1|13589.2|13590.3|13589.4|13588.5|13587.1|167
1752103200000|2025-07-09 23:20:00|13590.2|13589.3|13592.8|13591.9|13593.2|13592.3|13589.3|13588.4|149
1752103500000|2025-07-09 23:25:00|13592.6|13591.7|13592.5|13591|13593.9|13593|13591.7|13590.8|197
1752103800000|2025-07-09 23:30:00|13591.7|13590.8|13590.5|13589.6|13592.6|13591.5|13590.3|13588.8|112
1752104100000|2025-07-09 23:35:00|13590.4|13589.5|13592.6|13591.7|13594.4|13592.9|13590.3|13589|187
1752104400000|2025-07-09 23:40:00|13592.7|13591.8|13592|13591.1|13593.4|13591.9|13591.5|13590.3|133
1752104700000|2025-07-09 23:45:00|13592.1|13591.2|13593.3|13591.8|13593.4|13591.9|13591.6|13590.5|177
1752105000000|2025-07-09 23:50:00|13593.2|13591.7|13591.6|13590.1|13594.5|13593.2|13591.6|13590.1|189
1752105300000|2025-07-09 23:55:00|13591.7|13590.2|13598.5|13597|13599.2|13597.8|13591.6|13590.1|222
1752105600000|2025-07-10 00:00:00|13598.2|13596.7|13601.3|13600.4|13602.1|13600.6|13595.5|13594.6|261
1752105900000|2025-07-10 00:05:00|13601.2|13600.3|13604.2|13603.3|13604.8|13603.4|13599.7|13598.2|227
1752106200000|2025-07-10 00:10:00|13604|13603.1|13604.2|13603.3|13607.2|13606.3|13602.9|13602|226
1752106500000|2025-07-10 00:15:00|13604.1|13603.2|13605.3|13604.4|13605.8|13604.9|13603.2|13601.9|220
1752106800000|2025-07-10 00:20:00|13605.4|13604.5|13606.9|13606|13607.9|13607|13603.4|13602.5|243
1752107100000|2025-07-10 00:25:00|13607|13606.1|13609.3|13608.4|13610.3|13609.4|13606.3|13605.4|275
1752107400000|2025-07-10 00:30:00|13609.7|13608.8|13608.9|13607.4|13611.7|13610.8|13607.4|13605.9|320
1752107700000|2025-07-10 00:35:00|13608.7|13607.2|13611.1|13609.6|13612.9|13611.4|13608.4|13606.9|277
1752108000000|2025-07-10 00:40:00|13611.3|13609.8|13611|13610.1|13614.7|13613.2|13609.4|13608.1|313
1752108300000|2025-07-10 00:45:00|13610.5|13609.6|13610|13609.1|13611.9|13610.4|13608.9|13607.5|216
1752108600000|2025-07-10 00:50:00|13610.1|13609.2|13611.1|13609.6|13612.4|13611.2|13609.3|13607.8|277
1752108900000|2025-07-10 00:55:00|13610.7|13609.8|13610.2|13609.3|13612.5|13611.1|13609.5|13608|231
1752109200000|2025-07-10 01:00:00|13609.9|13609|13609.4|13607.9|13611.2|13610|13608|13607.1|125
1752109500000|2025-07-10 01:05:00|13609.5|13608|13606.4|13605.5|13610|13608.8|13605.3|13603.9|146
1752109800000|2025-07-10 01:10:00|13606.3|13605.4|13604.5|13603.6|13607.5|13606.2|13603.8|13602.3|273
1752110100000|2025-07-10 01:15:00|13604.4|13603.5|13606.8|13605.9|13607.7|13606.3|13604|13602.5|224
1752110400000|2025-07-10 01:20:00|13606.9|13606|13604|13603.1|13607.5|13606.1|13603.9|13603|205
1752110700000|2025-07-10 01:25:00|13604.1|13603.2|13605.2|13603.7|13607.2|13606|13603.8|13602.3|275
1752111000000|2025-07-10 01:30:00|13605.1|13603.6|13607.8|13606.9|13609.3|13608.4|13604.6|13603.1|252
1752111300000|2025-07-10 01:35:00|13607.4|13606.5|13609.5|13608|13609.8|13608.9|13606.2|13604.8|195
1752111600000|2025-07-10 01:40:00|13609.6|13608.1|13609.4|13608.5|13612.2|13611.3|13608.7|13607.6|254
1752111900000|2025-07-10 01:45:00|13609.3|13608.4|13607.8|13606.3|13610.5|13609|13607.6|13606.1|224
1752112200000|2025-07-10 01:50:00|13607.9|13606.4|13608.4|13607.5|13609.7|13608.2|13606.2|13604.7|208
1752112500000|2025-07-10 01:55:00|13608.3|13607.4|13607.4|13605.9|13610.3|13609.4|13606.7|13605.4|188
1752112800000|2025-07-10 02:00:00|13607.5|13606|13608.4|13606.9|13609.9|13609|13607.3|13605.8|187
1752113100000|2025-07-10 02:05:00|13608.3|13606.8|13610.5|13609.6|13610.5|13609.6|13606.7|13605.4|175
1752113400000|2025-07-10 02:10:00|13610.6|13609|13610.6|13609.1|13612.4|13611|13608.9|13607.5|239
1752113700000|2025-07-10 02:15:00|13610.8|13609.3|13609.2|13607.7|13611.6|13610.3|13608.2|13606.7|265
1752114000000|2025-07-10 02:20:00|13609.3|13607.8|13609.3|13608.4|13610.5|13609.6|13607.8|13606.3|212
1752114300000|2025-07-10 02:25:00|13609.2|13608.3|13609.2|13608.3|13610.3|13609|13608.6|13607.7|218
1752114600000|2025-07-10 02:30:00|13609.1|13608.2|13611.3|13610.4|13612|13610.7|13608|13607.1|293
1752114900000|2025-07-10 02:35:00|13612|13611.1|13609.8|13608.3|13613.2|13612.3|13607.9|13607|212
1752115200000|2025-07-10 02:40:00|13609.7|13608.2|13606.5|13605.6|13609.8|13608.3|13606.3|13605.4|221
1752115500000|2025-07-10 02:45:00|13606.4|13605.5|13606.4|13605.5|13607.2|13606.3|13605.4|13604.5|243
1752115800000|2025-07-10 02:50:00|13606.3|13605.4|13606.9|13606|13607.5|13606.6|13605.4|13604.2|241
1752116100000|2025-07-10 02:55:00|13607.1|13606.2|13607.7|13606.8|13608.5|13607.5|13605.9|13605|164
1752116400000|2025-07-10 03:00:00|13607.8|13606.9|13605.5|13604.6|13607.8|13606.9|13604.7|13603.8|95
1752116700000|2025-07-10 03:05:00|13605.3|13604.4|13606.7|13605.8|13606.8|13605.9|13605.3|13604.4|79
1752117000000|2025-07-10 03:10:00|13606.6|13605.7|13607.8|13606.9|13608.3|13607.1|13604.8|13603.9|76
1752117300000|2025-07-10 03:15:00|13607.7|13606.8|13607.9|13607|13608.7|13607.3|13605.7|13604.8|89
1752117600000|2025-07-10 03:20:00|13607.8|13606.9|13608.6|13607.1|13610.5|13609|13607.7|13606.8|110
1752117900000|2025-07-10 03:25:00|13608.5|13607|13606.7|13605.2|13608.6|13607.1|13606.3|13604.7|136
1752118200000|2025-07-10 03:30:00|13606.6|13605.1|13606.1|13605.2|13607.4|13606.4|13606.1|13604.9|107
1752118500000|2025-07-10 03:35:00|13606|13605.1|13605.4|13603.9|13606.9|13606|13604.9|13603.4|81
1752118800000|2025-07-10 03:40:00|13605.3|13603.8|13604.7|13603.2|13605.5|13604.5|13604.5|13603.2|83
1752119100000|2025-07-10 03:45:00|13604.8|13603.3|13608|13606.5|13608|13606.7|13604.8|13603.3|67
1752119400000|2025-07-10 03:50:00|13607.8|13606.3|13606.2|13604.7|13608.2|13606.9|13605.9|13604.4|92
1752119700000|2025-07-10 03:55:00|13606.1|13604.6|13604.9|13604|13606.4|13605.4|13604.9|13603.8|134
1752120000000|2025-07-10 04:00:00|13604.5|13603.6|13603.3|13602.4|13605.2|13604.3|13603.2|13602.3|93
1752120300000|2025-07-10 04:05:00|13603.2|13602.3|13603.9|13603|13604.4|13603.3|13602.9|13602|53
1752120600000|2025-07-10 04:10:00|13603.7|13602.8|13603.1|13602.2|13604.5|13603.6|13603.1|13602.2|97
1752120900000|2025-07-10 04:15:00|13603.2|13602.3|13603.8|13602.3|13603.8|13602.9|13602.6|13601.5|60
1752121200000|2025-07-10 04:20:00|13603.7|13602.2|13602.7|13601.2|13604.4|13603.5|13602.4|13601.1|94
1752121500000|2025-07-10 04:25:00|13602.5|13601|13601.8|13600.9|13603|13602|13601.7|13600.8|75
1752121800000|2025-07-10 04:30:00|13601.7|13600.8|13600.8|13599.9|13602.5|13601|13600.5|13599.6|99
1752122100000|2025-07-10 04:35:00|13600.9|13600|13603.6|13602.1|13603.9|13602.9|13600.9|13599.8|61
1752122400000|2025-07-10 04:40:00|13604|13602.5|13605.8|13604.9|13605.8|13604.9|13603.4|13601.9|95
1752122700000|2025-07-10 04:45:00|13605.9|13605|13605|13603.5|13606.3|13605.1|13604.3|13602.8|80
1752123000000|2025-07-10 04:50:00|13604.4|13602.9|13605.9|13605|13606.3|13605.2|13604.4|13602.9|67
1752123300000|2025-07-10 04:55:00|13606|13605.1|13606.7|13605.2|13606.9|13605.5|13605.7|13604.5|150
1752123600000|2025-07-10 05:00:00|13606.9|13605.4|13607.2|13605.7|13609.5|13608|13606.8|13605.3|182
1752123900000|2025-07-10 05:05:00|13607|13605.5|13605.9|13604.4|13607.4|13606.2|13605.2|13604|99
1752124200000|2025-07-10 05:10:00|13606|13604.5|13605.9|13605|13606.8|13605.9|13605.2|13604.1|102
1752124500000|2025-07-10 05:15:00|13605.8|13604.9|13608|13607.1|13608.4|13607.5|13605.4|13604.5|480
1752124800000|2025-07-10 05:20:00|13607.9|13607|13606.4|13605.5|13608.1|13607.2|13605.5|13604.6|1119
1752125100000|2025-07-10 05:25:00|13606.3|13605.4|13605.9|13605|13607.8|13606.9|13604.3|13602.8|1355
1752125400000|2025-07-10 05:30:00|13605.8|13604.9|13610.4|13608.9|13611.1|13609.8|13605.7|13604.8|1430
1752125700000|2025-07-10 05:35:00|13610.3|13608.8|13610.1|13609.2|13611.2|13609.7|13608.6|13607.3|1379
1752126000000|2025-07-10 05:40:00|13610|13609.1|13608.5|13607.6|13610.2|13609.2|13607.6|13606.3|1363
1752126300000|2025-07-10 05:45:00|13608.4|13607.5|13609.2|13607.7|13609.6|13608.2|13607.2|13606.3|101
1752126600000|2025-07-10 05:50:00|13609.1|13607.6|13609.2|13608.3|13612|13610.5|13608.9|13607.6|100
1752126900000|2025-07-10 05:55:00|13609.7|13608.2|13610.4|13608.9|13610.5|13609|13608.4|13607.5|113
1752127200000|2025-07-10 06:00:00|13610.3|13609.4|13612.1|13611.2|13615|13614.1|13610.1|13608.6|256
1752127500000|2025-07-10 06:05:00|13612.2|13611.3|13607.7|13606.8|13612.6|13611.7|13605.8|13604.9|173
1752127800000|2025-07-10 06:10:00|13607.6|13606.7|13613.1|13612.2|13613.4|13612.5|13607.6|13606.2|100
1752128100000|2025-07-10 06:15:00|13613.6|13612.7|13617.4|13615.9|13618.4|13617.5|13613.3|13612.4|185
1752128400000|2025-07-10 06:20:00|13616.8|13616|13613.2|13612.3|13617.8|13616.3|13610.9|13610|145
1752128700000|2025-07-10 06:25:00|13613.3|13612.4|13615.2|13614.3|13615.6|13614.4|13612.5|13611.4|135
1752129000000|2025-07-10 06:30:00|13615|13614.1|13609.1|13608.2|13617|13616.1|13609.1|13608.2|157
1752129300000|2025-07-10 06:35:00|13609|13608.1|13609.5|13608.6|13612.4|13611.3|13608.3|13607.4|126
1752129600000|2025-07-10 06:40:00|13609|13608.1|13609.9|13609|13611.4|13610.5|13606.8|13605.9|114
1752129900000|2025-07-10 06:45:00|13610|13609.1|13609.5|13608.6|13610.5|13609.6|13608.3|13606.8|96
1752130200000|2025-07-10 06:50:00|13609.4|13608.5|13613.9|13613|13613.9|13613|13609.4|13608.5|93
1752130500000|2025-07-10 06:55:00|13613.8|13612.9|13612|13611.1|13615.7|13614.6|13611.7|13610.8|204
1752130800000|2025-07-10 07:00:00|13612.1|13611.2|13616.5|13615|13617.2|13615.7|13612.1|13611|256
1752131100000|2025-07-10 07:05:00|13617|13615.5|13619.6|13618.7|13620.3|13619.1|13616.6|13614.4|201
1752131400000|2025-07-10 07:10:00|13619.5|13618.6|13617.8|13616.9|13619.9|13619|13617.6|13616.7|271
1752131700000|2025-07-10 07:15:00|13617.7|13616.8|13618|13617.1|13619.6|13618.7|13616|13615.1|242
1752132000000|2025-07-10 07:20:00|13617.8|13616.9|13615.6|13614.7|13618.7|13617.5|13613.9|13612.4|268
1752132300000|2025-07-10 07:25:00|13615.7|13614.8|13615.5|13614|13617.3|13616.4|13614|13613.1|244
1752132600000|2025-07-10 07:30:00|13615.1|13613.6|13614.3|13612.8|13617.4|13615.9|13613.2|13612.3|294
1752132900000|2025-07-10 07:35:00|13614.4|13612.9|13612.5|13611.6|13614.6|13613.5|13610.6|13609.4|222
1752133200000|2025-07-10 07:40:00|13613.1|13612.2|13604.5|13603.6|13613.3|13612.4|13604|13603.1|295
1752133500000|2025-07-10 07:45:00|13604.4|13603.5|13604.6|13603.1|13605.4|13604.5|13602.6|13601.7|263
1752133800000|2025-07-10 07:50:00|13604.5|13603|13606.1|13605.2|13607.1|13606|13603.5|13602.3|288
1752134100000|2025-07-10 07:55:00|13606.2|13605.3|13613.1|13612.2|13613.1|13612.2|13604.7|13603.3|268
1752134400000|2025-07-10 08:00:00|13613.3|13612.4|13613.2|13611.7|13616.3|13615.4|13610.3|13609.4|220
1752134700000|2025-07-10 08:05:00|13613|13612.1|13610.3|13609.4|13614|13612.6|13607.2|13606.3|165
1752135000000|2025-07-10 08:10:00|13610.2|13609.3|13605.7|13604.8|13610.4|13609.5|13605.7|13604.8|197
1752135300000|2025-07-10 08:15:00|13605.8|13604.9|13608|13607.1|13608.1|13607.2|13605.4|13604.1|200
1752135600000|2025-07-10 08:20:00|13608.1|13607.2|13606.7|13605.8|13609.7|13608.2|13604.7|13603.8|223
1752135900000|2025-07-10 08:25:00|13606.6|13605.7|13606.1|13605.2|13608.5|13607|13605.6|13604.7|265
1752136200000|2025-07-10 08:30:00|13606.2|13605.3|13608|13606.5|13608.9|13607.4|13605.4|13604.2|251
1752136500000|2025-07-10 08:35:00|13607.8|13606.3|13606.9|13606|13608.5|13607.1|13606.3|13605.4|201
1752136800000|2025-07-10 08:40:00|13607|13606.1|13607.9|13606.4|13608.9|13607.4|13605|13603.6|234
1752137100000|2025-07-10 08:45:00|13607.8|13606.3|13608.9|13608|13609.2|13608.3|13606.5|13605|230
1752137400000|2025-07-10 08:50:00|13609|13608.1|13607.1|13606.2|13609.1|13608.2|13606.5|13605.6|197
1752137700000|2025-07-10 08:55:00|13607|13606.1|13606.9|13606|13609|13607.5|13606.3|13605.2|192
1752138000000|2025-07-10 09:00:00|13607|13606.1|13609.4|13608.5|13610.4|13609.5|13606|13605.1|119
1752138300000|2025-07-10 09:05:00|13609.3|13608.4|13607|13606.1|13610.1|13609.2|13606.8|13605.9|65
1752138600000|2025-07-10 09:10:00|13607.3|13606.4|13609.8|13608.9|13610.8|13609.9|13606.7|13605.8|217
1752138900000|2025-07-10 09:15:00|13609.7|13608.8|13614.8|13613.9|13614.8|13613.9|13609.7|13608.8|235
1752139200000|2025-07-10 09:20:00|13614.7|13613.8|13613.1|13612.2|13615.2|13614.3|13612.1|13611.2|221
1752139500000|2025-07-10 09:25:00|13613.2|13612.3|13611.6|13610.7|13613.7|13612.4|13610.6|13609.7|214
1752139800000|2025-07-10 09:30:00|13612.4|13611.5|13612.3|13611.4|13614.1|13612.9|13609.7|13608.3|235
1752140100000|2025-07-10 09:35:00|13612.4|13611.5|13613.1|13612.2|13613.4|13612.5|13610.6|13609.7|178
1752140400000|2025-07-10 09:40:00|13613|13612.1|13614.3|13613.4|13615.2|13614.3|13612.8|13611.9|168
1752140700000|2025-07-10 09:45:00|13614.4|13613.5|13615.3|13613.8|13617.1|13615.6|13614.2|13613|240
1752141000000|2025-07-10 09:50:00|13615.5|13614|13613.6|13612.7|13617.1|13616.2|13613.4|13612.5|247
1752141300000|2025-07-10 09:55:00|13613.5|13612.6|13610.3|13609.4|13613.8|13612.9|13608.3|13607.4|177
1752141600000|2025-07-10 10:00:00|13610.5|13609.6|13611.4|13610.5|13613.9|13613|13609.3|13608.4|113
1752141900000|2025-07-10 10:05:00|13611.5|13610.6|13609.2|13608.3|13612.8|13611.9|13609.2|13608.3|131
1752142200000|2025-07-10 10:10:00|13608.4|13607.5|13610.7|13609.8|13612.1|13611|13608|13607.1|213
1752142500000|2025-07-10 10:15:00|13610.8|13609.9|13609.9|13609|13611.4|13610.5|13609.3|13608.4|145
1752142800000|2025-07-10 10:20:00|13609.8|13608.9|13609.1|13608.2|13611|13609.5|13608.3|13606.8|167
1752143100000|2025-07-10 10:25:00|13609.2|13608.3|13607.7|13606.8|13610|13608.6|13605.6|13604.7|225
1752143400000|2025-07-10 10:30:00|13607.6|13606.7|13607|13606.1|13609.6|13608.2|13606.4|13605.5|176
1752143700000|2025-07-10 10:35:00|13607.1|13606.2|13606|13605.1|13607.8|13606.6|13605.6|13604.7|192
1752144000000|2025-07-10 10:40:00|13606.2|13605.3|13603|13601.5|13608|13607.1|13599.6|13598.1|226
1752144300000|2025-07-10 10:45:00|13603.1|13601.6|13603|13602.1|13606.4|13605.5|13601.9|13600.8|254
1752144600000|2025-07-10 10:50:00|13602.9|13602|13601.8|13600.9|13603.4|13602.4|13601.3|13600.4|159
1752144900000|2025-07-10 10:55:00|13602|13601.1|13599.9|13599|13602.2|13601.2|13598|13597.1|205
1752145200000|2025-07-10 11:00:00|13600.1|13599.2|13597.8|13596.9|13600.1|13599.2|13595.7|13594.3|187
1752145500000|2025-07-10 11:05:00|13598|13597.1|13595.3|13594.4|13599.1|13598.2|13594.9|13594|135
1752145800000|2025-07-10 11:10:00|13595.1|13594.2|13589.1|13588.2|13595.8|13594.9|13587.1|13585.6|235
1752146100000|2025-07-10 11:15:00|13589.4|13588.5|13588.2|13587.3|13590.1|13589.2|13588|13587.1|100
1752146400000|2025-07-10 11:20:00|13588.1|13587.2|13588|13587.1|13592.2|13591.3|13587|13586.1|130
1752146700000|2025-07-10 11:25:00|13588.3|13587.4|13587.3|13586.4|13590|13589.1|13586.9|13586|142
1752147000000|2025-07-10 11:30:00|13587|13586.1|13580.5|13579.6|13587.1|13586.2|13578.4|13577.5|252
1752147300000|2025-07-10 11:35:00|13580.3|13579.4|13578.1|13577.2|13582.5|13581.6|13577.5|13576.3|158
1752147600000|2025-07-10 11:40:00|13578|13577.1|13580|13579.1|13580.7|13579.3|13577.4|13576.5|134
1752147900000|2025-07-10 11:45:00|13580.1|13579.2|13577.3|13575.8|13580.7|13579.2|13575.7|13574.8|146
1752148200000|2025-07-10 11:50:00|13577.4|13575.9|13573.8|13572.9|13577.5|13576.1|13573.1|13572.2|192
1752148500000|2025-07-10 11:55:00|13574.3|13573.4|13581.5|13580.6|13581.7|13580.8|13572.4|13571.5|225
1752148800000|2025-07-10 12:00:00|13581.6|13580.7|13579.8|13578.9|13587|13586.1|13578.9|13578|218
1752149100000|2025-07-10 12:05:00|13579.6|13578.7|13572.5|13571.6|13580.6|13579.7|13572.5|13571.6|204
1752149400000|2025-07-10 12:10:00|13572.6|13571.7|13576.7|13575.8|13577.7|13576.8|13570.2|13569|846
1752149700000|2025-07-10 12:15:00|13576.9|13576|13573.8|13572.9|13577.1|13576.2|13572.7|13571.8|1241
1752150000000|2025-07-10 12:20:00|13573.5|13572.6|13569.1|13568.2|13574.2|13573.3|13568.1|13567.2|1318
1752150300000|2025-07-10 12:25:00|13568.9|13568|13567.5|13563.5|13570.2|13568|13565.4|13563.5|1461
1752150600000|2025-07-10 12:30:00|13568.6|13561.9|13558.6|13557.7|13570.8|13566|13557.3|13556.4|1627
1752150900000|2025-07-10 12:35:00|13558.7|13557.8|13562.6|13561.7|13564.7|13563.2|13557.5|13555.2|1752
1752151200000|2025-07-10 12:40:00|13562.5|13561.6|13561.3|13560.4|13565.4|13564.5|13559.5|13558.6|1451
1752151500000|2025-07-10 12:45:00|13561.4|13560.5|13563.3|13562.4|13564.2|13563.3|13560.4|13559.5|1363
1752151800000|2025-07-10 12:50:00|13562.9|13562|13562|13561.1|13564.7|13563.7|13561|13560.1|1362
1752152100000|2025-07-10 12:55:00|13562.1|13561.2|13561|13560.1|13562.5|13561.6|13557.7|13556.8|1479
1752152400000|2025-07-10 13:00:00|13561.1|13560.2|13568.8|13567.9|13569.2|13568.3|13560.4|13559.5|1542
1752152700000|2025-07-10 13:05:00|13568.4|13567.5|13565.9|13565|13571.6|13570.6|13565.2|13564.3|1574
1752153000000|2025-07-10 13:10:00|13565.8|13564.9|13569.1|13568.2|13570.9|13569.5|13564|13563.1|1459
1752153300000|2025-07-10 13:15:00|13569|13568.1|13565.4|13564.5|13570.3|13569.4|13563.1|13562.2|1418
1752153600000|2025-07-10 13:20:00|13565.3|13564.4|13561.3|13560.4|13565.3|13564.4|13560.5|13559.6|1393
1752153900000|2025-07-10 13:25:00|13561.4|13560.5|13556.1|13555.2|13561.7|13560.8|13555.7|13554.8|1304
1752154200000|2025-07-10 13:30:00|13556|13555.1|13551.9|13550.4|13557|13556.1|13546.4|13545.5|1523
1752154500000|2025-07-10 13:35:00|13551.8|13550.3|13558.2|13557.3|13561|13559.7|13551.5|13550.3|405
1752154800000|2025-07-10 13:40:00|13558.3|13557.4|13556|13554.5|13558.5|13557.6|13552.8|13551.9|224
1752155100000|2025-07-10 13:45:00|13555.9|13554.4|13554.4|13552.9|13556.9|13555.4|13549.5|13548.6|310
1752155400000|2025-07-10 13:50:00|13554.3|13552.8|13553.7|13552.2|13554.9|13553.4|13545.4|13544.5|390
1752155700000|2025-07-10 13:55:00|13553.6|13552.1|13553.5|13552.6|13557.6|13556.7|13551.8|13550.9|411
1752156000000|2025-07-10 14:00:00|13553.4|13552.5|13548.9|13548|13554.6|13553.3|13542.8|13541.7|549
1752156300000|2025-07-10 14:05:00|13548.8|13547.9|13549.4|13547.9|13551|13549.6|13545.4|13544.5|434
1752156600000|2025-07-10 14:10:00|13549.6|13548.1|13550.4|13549.5|13554.8|13553.3|13549|13547.5|403
1752156900000|2025-07-10 14:15:00|13550.5|13549.6|13551.6|13550.7|13556.3|13555.3|13550.4|13549.5|434
1752157200000|2025-07-10 14:20:00|13551.5|13550.6|13540.2|13539.3|13553.3|13552.4|13539.8|13538.9|575
1752157500000|2025-07-10 14:25:00|13540.1|13539.2|13537.7|13536.8|13541.6|13540.7|13533.4|13532.4|615
1752157800000|2025-07-10 14:30:00|13537.5|13536.6|13544.5|13543.6|13545.6|13544.4|13535.4|13534.5|405
1752158100000|2025-07-10 14:35:00|13544.6|13543.7|13546.4|13543.8|13547.9|13545.1|13539|13538.1|483
1752158400000|2025-07-10 14:40:00|13546.3|13543.6|13547.9|13547|13553.6|13551|13545.6|13543.1|567
1752158700000|2025-07-10 14:45:00|13548|13547.1|13555.6|13554.7|13556.4|13555.5|13544.6|13543.7|460
1752159000000|2025-07-10 14:50:00|13556.2|13555.3|13557.1|13556.2|13558.3|13557.4|13551.7|13550.8|396
1752159300000|2025-07-10 14:55:00|13556.8|13555.9|13555.6|13554.7|13557|13556.1|13551.7|13550.8|521
1752159600000|2025-07-10 15:00:00|13555.7|13554.8|13559.9|13559|13560.4|13559.5|13554.6|13553.7|413
1752159900000|2025-07-10 15:05:00|13559.8|13558.9|13560.8|13559.9|13563.7|13562.6|13559.7|13558.1|355
1752160200000|2025-07-10 15:10:00|13561.1|13560.2|13563|13562.1|13566.6|13565.2|13559.5|13558.6|313
1752160500000|2025-07-10 15:15:00|13562.9|13562|13564.7|13563.8|13565.2|13564.3|13562.3|13561.4|263
1752160800000|2025-07-10 15:20:00|13564.8|13563.9|13567.8|13566.9|13572.1|13571.2|13564.8|13563.9|376
1752161100000|2025-07-10 15:25:00|13567.7|13566.8|13564.1|13563.2|13568|13567.1|13563.5|13562.3|386
1752161400000|2025-07-10 15:30:00|13564|13563.1|13558.7|13557.8|13564|13563.1|13558.7|13557.2|492
1752161700000|2025-07-10 15:35:00|13558.6|13557.7|13561.5|13560.6|13561.9|13561|13555.7|13554.4|343
1752162000000|2025-07-10 15:40:00|13561.4|13560.5|13565.1|13562.9|13567.2|13564.7|13559.6|13558.7|384
1752162300000|2025-07-10 15:45:00|13565|13562.4|13566.2|13565.3|13569.8|13568.6|13564.7|13562.4|391
1752162600000|2025-07-10 15:50:00|13566.6|13565.7|13567.8|13566.9|13570.3|13569.4|13565.4|13564.5|255
1752162900000|2025-07-10 15:55:00|13567.7|13566.8|13568.1|13567.2|13570.6|13569.7|13566.1|13565.2|258
1752163200000|2025-07-10 16:00:00|13567.6|13566.7|13567.8|13566.9|13570.3|13568.9|13564.8|13563.9|247
1752163500000|2025-07-10 16:05:00|13567.9|13567|13567.9|13567|13571.4|13570.4|13566.8|13565.9|188
1752163800000|2025-07-10 16:10:00|13567.7|13566.8|13567.2|13566.3|13569.1|13568.2|13565.1|13564.2|238
1752164100000|2025-07-10 16:15:00|13567.3|13566.4|13568.8|13567.9|13569.3|13568.4|13565.6|13564.7|204
1752164400000|2025-07-10 16:20:00|13568.7|13567.8|13571.6|13570.7|13572.7|13571.8|13568.3|13567.4|288
1752164700000|2025-07-10 16:25:00|13571.7|13570.8|13569.9|13569|13573.3|13572.4|13569.6|13568.7|220
1752165000000|2025-07-10 16:30:00|13569.1|13568.2|13565.4|13564.5|13569.1|13568.2|13563.4|13562.5|263
1752165300000|2025-07-10 16:35:00|13565.2|13564.3|13566.1|13564.6|13568.9|13567.3|13564.5|13563.6|311
1752165600000|2025-07-10 16:40:00|13565.5|13564|13564.1|13563.2|13565.9|13565|13562.2|13560.7|333
1752165900000|2025-07-10 16:45:00|13564|13563.1|13565|13564.1|13566|13565.1|13562.6|13561.7|195
1752166200000|2025-07-10 16:50:00|13564.9|13564|13563.4|13562.5|13566.1|13565.2|13560.4|13559.5|245
1752166500000|2025-07-10 16:55:00|13563.3|13562.4|13564.2|13563.3|13566.7|13565.6|13562.7|13561.8|203
1752166800000|2025-07-10 17:00:00|13564.1|13563.2|13565.4|13564.5|13565.9|13565|13561.9|13560.8|148
1752167100000|2025-07-10 17:05:00|13565.5|13564.6|13566.6|13565.7|13568|13566.5|13565.3|13564.1|185
1752167400000|2025-07-10 17:10:00|13566.8|13565.9|13565.4|13564.5|13568.3|13567.4|13565.2|13564.3|249
1752167700000|2025-07-10 17:15:00|13565.3|13564.4|13569.7|13568.8|13569.9|13569|13564.5|13563.6|226
1752168000000|2025-07-10 17:20:00|13569.8|13568.9|13567.3|13565.8|13570.4|13569.5|13566.2|13565.3|231
1752168300000|2025-07-10 17:25:00|13567.2|13565.7|13566.3|13565.4|13567.2|13566.2|13564.1|13562.6|248
1752168600000|2025-07-10 17:30:00|13566.4|13565.5|13562.1|13561.2|13566.7|13565.8|13561.1|13559.8|246
1752168900000|2025-07-10 17:35:00|13562|13561.1|13565.7|13564.8|13568.5|13567|13561.5|13560.6|250
1752169200000|2025-07-10 17:40:00|13565.6|13564.7|13566.7|13565.8|13568.3|13567.4|13565.6|13564.7|243
1752169500000|2025-07-10 17:45:00|13566.6|13565.7|13572.3|13571.4|13573.1|13572.2|13565.9|13565|234
1752169800000|2025-07-10 17:50:00|13572.4|13571.5|13574|13573.1|13576.1|13575.2|13572.1|13571.2|252
1752170100000|2025-07-10 17:55:00|13573.9|13573|13572.2|13571.3|13575.4|13574|13571.8|13570.9|170
1752170400000|2025-07-10 18:00:00|13572.1|13571.2|13573.8|13572.9|13573.9|13573|13570.8|13569.7|156
1752170700000|2025-07-10 18:05:00|13574|13573.1|13571.6|13570.7|13574.7|13573.8|13571.1|13570.2|141
1752171000000|2025-07-10 18:10:00|13571.7|13570.8|13573.9|13573|13574.9|13574|13571.6|13570.7|262
1752171300000|2025-07-10 18:15:00|13573.8|13572.9|13574.8|13573.3|13575|13574.1|13572.3|13571.4|239
1752171600000|2025-07-10 18:20:00|13574.9|13573.4|13572.9|13572|13575.6|13574.7|13572.4|13571.5|213
1752171900000|2025-07-10 18:25:00|13573.5|13572.6|13574.7|13573.8|13575.8|13574.9|13573.5|13572.6|221
1752172200000|2025-07-10 18:30:00|13574.9|13574|13572|13571.1|13575.2|13574.3|13570|13569.1|256
1752172500000|2025-07-10 18:35:00|13571.8|13570.9|13571.7|13570.8|13573.6|13572.6|13570.9|13570|218
1752172800000|2025-07-10 18:40:00|13571.6|13570.7|13570.6|13569.7|13572.5|13571.6|13570.5|13569.6|189
1752173100000|2025-07-10 18:45:00|13570.5|13569.6|13574.5|13573.6|13574.6|13573.7|13570.3|13569.4|214
1752173400000|2025-07-10 18:50:00|13574.4|13573.5|13574.2|13573.3|13575.7|13574.4|13572.7|13571.4|209
1752173700000|2025-07-10 18:55:00|13574.4|13573.5|13574.6|13573.7|13576|13575.1|13574.2|13573.3|234
1752174000000|2025-07-10 19:00:00|13574.5|13573.6|13575.7|13574.8|13576.8|13575.9|13574.4|13573.5|102
1752174300000|2025-07-10 19:05:00|13575.3|13574.4|13577.8|13576.9|13577.8|13576.9|13573.4|13572.5|147
1752174600000|2025-07-10 19:10:00|13577.7|13576.8|13577.4|13576.5|13579.3|13577.4|13576.7|13575.4|213
1752174900000|2025-07-10 19:15:00|13577.5|13576.6|13577.7|13576.8|13578.1|13577.2|13575.9|13575|203
1752175200000|2025-07-10 19:20:00|13577.8|13576.9|13577.6|13576.7|13579.4|13578.5|13577.2|13576.3|163
1752175500000|2025-07-10 19:25:00|13578.1|13576.6|13577.7|13576.8|13578.6|13577.7|13577|13576|169
1752175800000|2025-07-10 19:30:00|13577.9|13577|13578.1|13577.2|13578.5|13577.6|13577|13576.1|188
1752176100000|2025-07-10 19:35:00|13578.2|13577.3|13578.1|13576.6|13578.7|13577.8|13576.5|13575|169
1752176400000|2025-07-10 19:40:00|13578|13576.5|13580.7|13579.8|13580.9|13580|13577.5|13576.5|181
1752176700000|2025-07-10 19:45:00|13580.8|13579.9|13582.8|13581.3|13583.3|13581.8|13580.3|13579.2|237
1752177000000|2025-07-10 19:50:00|13582.1|13581.2|13580.7|13579.8|13584.1|13582.6|13579.7|13578.8|214
1752177300000|2025-07-10 19:55:00|13580.8|13579.9|13576.2|13575.3|13582.3|13581.4|13575.8|13574.9|232
1752177600000|2025-07-10 20:00:00|13576.1|13575.2|13577.4|13576.5|13578.5|13577.6|13574.2|13573.3|180
1752177900000|2025-07-10 20:05:00|13577.5|13576.6|13578.6|13577.7|13579.8|13578.9|13577.3|13576.3|104
1752178200000|2025-07-10 20:10:00|13578.7|13577.8|13577.4|13576.5|13579.7|13578.4|13577.4|13576.5|170
1752178500000|2025-07-10 20:15:00|13577.5|13576.6|13579.2|13578.3|13579.3|13578.4|13576.7|13575.8|191
1752178800000|2025-07-10 20:20:00|13579.3|13578.4|13579|13578.1|13581.1|13580.2|13578.4|13577.5|185
1752179100000|2025-07-10 20:25:00|13578.8|13577.9|13582|13581.1|13582.4|13581.5|13578.3|13576.9|170
1752179400000|2025-07-10 20:30:00|13582.3|13581.4|13580.9|13580|13582.9|13582|13580.7|13579.8|131
1752179700000|2025-07-10 20:35:00|13581.1|13580.2|13583|13582.1|13583.2|13582.3|13580.9|13580|158
1752180000000|2025-07-10 20:40:00|13583.1|13582.2|13583|13582.1|13584.9|13583.6|13582.2|13581.3|182
1752180300000|2025-07-10 20:45:00|13583.2|13582.3|13582.7|13581.2|13584|13582.7|13581.9|13580.4|268
1752180600000|2025-07-10 20:50:00|13582.6|13581.1|13581.1|13579.6|13584|13582.5|13580.4|13579|262
1752180900000|2025-07-10 20:55:00|13582|13579.8|13581.9|13570|13587.3|13580.6|13580.8|13570|206
1752181200000|2025-07-10 21:00:00|13582.1|13570.2|13577.2|13565.3|13582.7|13570.8|13577.2|13565.3|4
1752181500000|2025-07-10 21:05:00|13578.4|13566.5|13580.3|13568.4|13581.6|13569.7|13578.3|13566.4|37
1752181800000|2025-07-10 21:10:00|13579.7|13567.8|13584.3|13572.4|13586|13574.1|13579.6|13567.7|48
1752182100000|2025-07-10 21:15:00|13584.1|13572.2|13584.8|13572.9|13588.5|13576.6|13583.4|13571.5|82
1752182400000|2025-07-10 21:20:00|13583.3|13571.4|13583.5|13571.6|13585.3|13573.4|13583.2|13571.3|54
1752182700000|2025-07-10 21:25:00|13583.9|13572|13581.3|13569.4|13585.4|13573.5|13579.7|13567.8|363
1752183000000|2025-07-10 21:30:00|13581.4|13569.5|13580.5|13568.6|13582.1|13570.2|13579.8|13567.9|47
1752183300000|2025-07-10 21:35:00|13582|13570.1|13585.6|13573.7|13585.6|13573.7|13579.7|13567.8|78
1752183600000|2025-07-10 21:40:00|13585.7|13573.8|13584.8|13572.9|13585.7|13573.8|13583.2|13571.3|45
1752183900000|2025-07-10 21:45:00|13583.3|13571.4|13584.8|13572.9|13584.8|13572.9|13583.2|13571.3|59
1752184200000|2025-07-10 21:50:00|13583.6|13571.7|13584.9|13573|13585.1|13573.2|13583.3|13571.4|65
1752184500000|2025-07-10 21:55:00|13585|13573.1|13583.4|13571.5|13586.6|13574.7|13582.5|13570.6|38
1752184800000|2025-07-10 22:00:00|13583.1|13571.2|13583.9|13579.5|13586.4|13580.8|13581|13569.1|56
1752185100000|2025-07-10 22:05:00|13583.3|13579.8|13584.4|13582.9|13584.4|13582.9|13581.9|13578.9|78
1752185400000|2025-07-10 22:10:00|13584.2|13582.7|13584.4|13582.9|13585.6|13583.9|13583.3|13581.4|148
1752185700000|2025-07-10 22:15:00|13584.6|13583.1|13584.8|13583.3|13585.7|13584.2|13583.7|13582.2|180
1752186000000|2025-07-10 22:20:00|13585.3|13583.8|13584.3|13582.8|13585.8|13584.2|13582.9|13581.4|170
1752186300000|2025-07-10 22:25:00|13584.2|13582.7|13584.7|13583.2|13585.2|13583.7|13583.8|13582.3|153
1752186600000|2025-07-10 22:30:00|13584.6|13583.1|13585.3|13583.8|13585.6|13584.1|13583.8|13582.3|160
1752186900000|2025-07-10 22:35:00|13585.4|13583.9|13584.8|13583.3|13585.6|13584.1|13583|13581.5|155
1752187200000|2025-07-10 22:40:00|13584.9|13583.4|13586.3|13584.8|13586.3|13584.8|13583.9|13582.4|152
1752187500000|2025-07-10 22:45:00|13586.2|13584.7|13586.6|13585.1|13586.7|13585.2|13585.4|13583.9|152
1752187800000|2025-07-10 22:50:00|13586.4|13584.9|13585.5|13584|13586.7|13585.2|13584.9|13583.4|158
1752188100000|2025-07-10 22:55:00|13585.6|13584.1|13584.7|13583.2|13586.6|13585.1|13584|13582.5|106
1752188400000|2025-07-10 23:00:00|13585|13583.5|13584.1|13583.2|13585.1|13583.6|13583.7|13582.4|43
1752188700000|2025-07-10 23:05:00|13584.3|13583.4|13586|13585.1|13586.8|13585.4|13584.1|13583.2|61
1752189000000|2025-07-10 23:10:00|13585.9|13585|13585.2|13584.3|13586.3|13585.2|13584.8|13583.9|96
1752189300000|2025-07-10 23:15:00|13585.1|13584.2|13584.7|13583.2|13586.2|13584.9|13583.3|13582.1|157
1752189600000|2025-07-10 23:20:00|13584.8|13583.3|13585.7|13584.2|13586.2|13584.7|13583.5|13582|185
1752189900000|2025-07-10 23:25:00|13585.9|13584.4|13585|13583.5|13586.6|13585.1|13584.6|13583.1|147
1752190200000|2025-07-10 23:30:00|13585.2|13583.7|13583.6|13581.4|13585.9|13584.4|13583.5|13581.3|184
1752190500000|2025-07-10 23:35:00|13583.4|13581.9|13584.6|13583.1|13584.8|13583.3|13583.2|13581.7|123
1752190800000|2025-07-10 23:40:00|13584.5|13583|13583.5|13582|13584.7|13583.2|13583|13581.5|168
1752191100000|2025-07-10 23:45:00|13583.6|13582.1|13584.9|13584|13584.9|13584|13582.4|13580.9|160
1752191400000|2025-07-10 23:50:00|13585|13584.1|13580.3|13579.4|13585.6|13584.3|13579.6|13578.7|245
1752191700000|2025-07-10 23:55:00|13579.9|13579|13580.5|13579|13581.1|13579.7|13577.1|13575.7|205
1752192000000|2025-07-11 00:00:00|13580.6|13579.1|13579.2|13577.7|13581.9|13581|13578.7|13577.2|262
1752192300000|2025-07-11 00:05:00|13579.1|13577.6|13569.8|13568.3|13579.4|13577.9|13568|13567.1|338
1752192600000|2025-07-11 00:10:00|13570|13568.5|13570.5|13569.6|13571.5|13570.1|13569.1|13567.6|257
1752192900000|2025-07-11 00:15:00|13570.6|13569.7|13559.9|13559|13574.3|13572.8|13559.8|13558.9|698
1752193200000|2025-07-11 00:20:00|13560.1|13558.6|13550.3|13548.8|13560.2|13558.7|13549.2|13547.7|558
1752193500000|2025-07-11 00:25:00|13550.5|13549|13554.5|13553|13554.7|13553.2|13549.2|13547.7|428
1752193800000|2025-07-11 00:30:00|13554.7|13553.2|13551.3|13549.8|13556.8|13555.8|13548.2|13546.7|600
1752194100000|2025-07-11 00:35:00|13551.2|13549.7|13550.6|13549.1|13552.6|13551.1|13545.2|13543.7|431
1752194400000|2025-07-11 00:40:00|13550.5|13549|13551.9|13550.4|13556.2|13554.7|13550.3|13548.9|314
1752194700000|2025-07-11 00:45:00|13552.1|13550.6|13557.4|13555.9|13558.2|13556.8|13548.5|13547|428
1752195000000|2025-07-11 00:50:00|13556.8|13555.3|13549.7|13548.8|13557.4|13555.9|13549.7|13548.8|467
1752195300000|2025-07-11 00:55:00|13550|13548.5|13556|13555.1|13562.6|13561.1|13546.9|13545.8|813
1752195600000|2025-07-11 01:00:00|13556.1|13555.2|13556.1|13555.2|13559.1|13557.6|13554|13552.7|378
1752195900000|2025-07-11 01:05:00|13556|13555.1|13551.6|13550.7|13558.8|13557.3|13549.6|13548.1|397
1752196200000|2025-07-11 01:10:00|13552|13551.1|13556.1|13554.6|13558|13556.5|13551.5|13550.1|358
1752196500000|2025-07-11 01:15:00|13556.2|13554.7|13560.2|13558.7|13560.9|13559.8|13556.1|13554.6|373
1752196800000|2025-07-11 01:20:00|13559.9|13558.4|13557.8|13556.3|13560.1|13558.6|13556.2|13554.7|420
1752197100000|2025-07-11 01:25:00|13558.1|13556.6|13562.9|13561.4|13563.2|13562|13557.5|13556|393
1752197400000|2025-07-11 01:30:00|13563.3|13561.8|13563.7|13562.2|13565.7|13564.2|13561.7|13560.2|401
1752197700000|2025-07-11 01:35:00|13563.5|13562.6|13567.9|13566.4|13569|13566.6|13563.5|13561.5|611
1752198000000|2025-07-11 01:40:00|13567.6|13566.1|13567.7|13566.2|13570.1|13569.2|13566|13564.5|362
1752198300000|2025-07-11 01:45:00|13567.8|13566.3|13564.7|13563.2|13569|13567.5|13562.1|13560.6|369
1752198600000|2025-07-11 01:50:00|13564.6|13563.1|13561.2|13559|13565.2|13563.7|13559.5|13558.6|283
1752198900000|2025-07-11 01:55:00|13561.3|13558.9|13560.4|13558.9|13562.1|13560.2|13558.9|13556.7|359
1752199200000|2025-07-11 02:00:00|13560.5|13559|13560.2|13559.3|13562.1|13560.7|13559.4|13558.1|229
1752199500000|2025-07-11 02:05:00|13560.4|13559.5|13560|13558.5|13561.6|13560.5|13558.1|13556.6|228
1752199800000|2025-07-11 02:10:00|13559.4|13558.3|13558.3|13557.4|13560.5|13559.3|13557.7|13556.7|263
1752200100000|2025-07-11 02:15:00|13558.5|13557|13559.9|13558.4|13560.8|13559.3|13558|13556.6|256
1752200400000|2025-07-11 02:20:00|13560.5|13559|13560.2|13558.7|13562.7|13561.2|13556.3|13555.4|282
1752200700000|2025-07-11 02:25:00|13560.3|13559.3|13559.5|13558.6|13562.2|13560.7|13559.3|13558.2|272
1752201000000|2025-07-11 02:30:00|13559.4|13558.5|13558.1|13557.2|13559.5|13558.6|13556.3|13555.1|268
1752201300000|2025-07-11 02:35:00|13558|13557.1|13559.7|13558.2|13561.4|13560.4|13557.7|13556.8|290
1752201600000|2025-07-11 02:40:00|13559.9|13558.4|13559.8|13558.9|13560.9|13559.4|13557.1|13555.9|248
1752201900000|2025-07-11 02:45:00|13559.9|13559|13555.9|13555|13560.1|13559|13555.5|13554.2|202
1752202200000|2025-07-11 02:50:00|13556|13555.1|13557.9|13556.4|13558.4|13557.3|13555.9|13554.5|254
1752202500000|2025-07-11 02:55:00|13558|13556.5|13555.1|13554.2|13558.1|13556.6|13554.9|13553.5|186
1752202800000|2025-07-11 03:00:00|13555|13554.1|13556.7|13555.8|13556.8|13555.9|13554|13553.1|147
1752203100000|2025-07-11 03:05:00|13556.9|13556|13556.5|13555.6|13557.7|13556.8|13555.8|13554.9|113
1752203400000|2025-07-11 03:10:00|13555.8|13554.9|13558.5|13557.6|13559.1|13558|13555.8|13554.9|123
1752203700000|2025-07-11 03:15:00|13558.6|13557.7|13561.6|13560.1|13561.9|13560.6|13558.4|13557.3|127
1752204000000|2025-07-11 03:20:00|13561.7|13560.2|13563.5|13562|13563.7|13562.7|13560.6|13559.6|153
1752204300000|2025-07-11 03:25:00|13563.7|13562.2|13566.2|13565.3|13567.3|13565.8|13563.4|13562.2|186
1752204600000|2025-07-11 03:30:00|13566.1|13565.2|13563.6|13562.7|13566.6|13565.4|13563.6|13562.7|155
1752204900000|2025-07-11 03:35:00|13563.7|13562.8|13565.5|13564|13566|13564.9|13563.2|13561.9|81
1752205200000|2025-07-11 03:40:00|13565.4|13563.9|13564.6|13563.1|13566.9|13565.7|13564|13562.8|93
1752205500000|2025-07-11 03:45:00|13564.5|13563|13564.8|13563.9|13566.6|13565.3|13564.5|13563|136
1752205800000|2025-07-11 03:50:00|13564.9|13564|13563.6|13562.7|13564.9|13564|13562.6|13561.4|179
1752206100000|2025-07-11 03:55:00|13563.7|13562.8|13565.7|13564.8|13567.2|13566.3|13563.3|13562.4|105
1752206400000|2025-07-11 04:00:00|13565.8|13564.9|13564.2|13563.3|13566.2|13565.3|13563.7|13562.8|80
1752206700000|2025-07-11 04:05:00|13564.6|13563.1|13564.5|13563|13566.5|13565.4|13564|13563|93
1752207000000|2025-07-11 04:10:00|13563.8|13562.3|13562.5|13561|13564.4|13563.2|13562|13561|98
1752207300000|2025-07-11 04:15:00|13562.4|13560.9|13559.5|13558|13562.5|13561|13558.5|13557|122
1752207600000|2025-07-11 04:20:00|13559.6|13558.1|13555.9|13553.8|13559.6|13558.1|13554.7|13553.2|123
1752207900000|2025-07-11 04:25:00|13555.7|13554.2|13550.3|13549.4|13556.1|13554.6|13549.9|13548.8|142
1752208200000|2025-07-11 04:30:00|13550.4|13549.5|13552.1|13550.6|13552.4|13551.5|13549.7|13548.6|95
1752208500000|2025-07-11 04:35:00|13551.6|13550.7|13556|13554.5|13556.2|13555.3|13551.1|13550.2|107
1752208800000|2025-07-11 04:40:00|13555.9|13554.4|13553.4|13552.5|13556.1|13554.8|13552.9|13551.8|92
1752209100000|2025-07-11 04:45:00|13553.5|13552.6|13554.1|13552.6|13554.9|13553.7|13552.9|13551.9|95
1752209400000|2025-07-11 04:50:00|13554.2|13552.7|13556.3|13555.4|13556.4|13555.5|13553.6|13552.4|102
1752209700000|2025-07-11 04:55:00|13556.6|13555.7|13557.2|13555.7|13557.5|13556.1|13556.2|13554.8|84
1752210000000|2025-07-11 05:00:00|13556.9|13556|13558.9|13558|13558.9|13558|13556.1|13554.6|121
1752210300000|2025-07-11 05:05:00|13558.8|13557.9|13557.5|13556.6|13559.3|13558.1|13556.8|13555.4|148
1752210600000|2025-07-11 05:10:00|13557.4|13556.5|13556.8|13555.3|13559|13558.1|13554.9|13554|111
1752210900000|2025-07-11 05:15:00|13556.7|13555.8|13561|13559.5|13561|13559.5|13555.6|13554.6|579
1752211200000|2025-07-11 05:20:00|13561.1|13559.6|13562.3|13560.8|13563.5|13562|13559|13557.5|1288
1752211500000|2025-07-11 05:25:00|13562.4|13560.9|13561|13560.1|13563.8|13562.3|13560.5|13559|1444
1752211800000|2025-07-11 05:30:00|13560.9|13560|13562.4|13561.5|13563.1|13562.2|13559.6|13558.7|1274
1752212100000|2025-07-11 05:35:00|13562.5|13561.6|13562.4|13560.9|13565.8|13564.3|13560.8|13559.3|1524
1752212400000|2025-07-11 05:40:00|13562.5|13561|13561.4|13559.9|13564.3|13563.3|13560.8|13559.3|1317
1752212700000|2025-07-11 05:45:00|13561.3|13560.4|13562.4|13561.5|13562.9|13561.7|13561.3|13560.1|188
1752213000000|2025-07-11 05:50:00|13562.6|13561.7|13560.2|13558.7|13562.7|13561.7|13559.5|13558.6|125
1752213300000|2025-07-11 05:55:00|13560.3|13558.8|13564.9|13560.7|13564.9|13563.3|13559.8|13558.3|137
1752213600000|2025-07-11 06:00:00|13564|13560.1|13545.3|13544.4|13566.2|13560.1|13541.5|13540.2|520
1752213900000|2025-07-11 06:05:00|13545.4|13544.5|13545|13544.1|13546.1|13545.1|13542.3|13541.3|289
1752214200000|2025-07-11 06:10:00|13544.9|13544|13542.2|13540.7|13547.5|13546.6|13537.5|13536|329
1752214500000|2025-07-11 06:15:00|13542|13540.5|13546.6|13545.7|13548.5|13547.1|13541.8|13540.3|241
1752214800000|2025-07-11 06:20:00|13546.8|13545.9|13546.8|13545.9|13549.9|13549|13545.3|13544.2|210
1752215100000|2025-07-11 06:25:00|13547|13546.1|13544.2|13543.3|13549|13547.9|13543.3|13542.4|213
1752215400000|2025-07-11 06:30:00|13544.1|13543.2|13540.9|13539.4|13544.7|13543.8|13538.5|13537.6|197
1752215700000|2025-07-11 06:35:00|13541|13539.5|13542.8|13541.9|13547.1|13546.2|13540.8|13539.3|191
1752216000000|2025-07-11 06:40:00|13542.9|13542|13540|13538.5|13542.9|13542|13536.7|13535.2|256
1752216300000|2025-07-11 06:45:00|13540.2|13538.7|13540.3|13539.4|13544|13543.1|13538.1|13536.9|243
1752216600000|2025-07-11 06:50:00|13540.5|13539.6|13540.2|13538.7|13543.3|13542.1|13539.1|13538.1|215
1752216900000|2025-07-11 06:55:00|13540.1|13538.6|13534.2|13533.3|13540.2|13539|13532.7|13531.8|186
1752217200000|2025-07-11 07:00:00|13534.3|13533.4|13541.2|13540.3|13541.6|13540.7|13534.3|13533.4|231
1752217500000|2025-07-11 07:05:00|13541.4|13540.5|13543.3|13542.4|13546.3|13545.4|13540|13539.1|228
1752217800000|2025-07-11 07:10:00|13543.4|13542.5|13540|13539.1|13545.5|13544.1|13539.5|13538.5|308
1752218100000|2025-07-11 07:15:00|13540.4|13538.9|13549.2|13547.7|13550|13548.5|13540.4|13538.9|430
1752218400000|2025-07-11 07:20:00|13549.3|13547.8|13553.4|13552.5|13554.1|13553.2|13547.5|13546.2|291
1752218700000|2025-07-11 07:25:00|13553.7|13552.8|13552.9|13552|13554.8|13553.9|13551.6|13550.7|281
1752219000000|2025-07-11 07:30:00|13553|13552.1|13553.9|13553|13554.9|13553.8|13550.9|13550|307
1752219300000|2025-07-11 07:35:00|13554|13553.1|13555.4|13553.9|13557|13556.1|13552.6|13551.6|276
1752219600000|2025-07-11 07:40:00|13555.6|13554.1|13554.7|13553.8|13557.1|13556.2|13554.5|13553.1|304
1752219900000|2025-07-11 07:45:00|13554.6|13553.7|13548.6|13547.7|13555.1|13553.7|13548.3|13547.4|313
1752220200000|2025-07-11 07:50:00|13548.5|13547.6|13541.4|13540.5|13549.2|13548.3|13541.4|13540.5|331
1752220500000|2025-07-11 07:55:00|13541.5|13540.6|13542.1|13541.2|13544.4|13543.5|13540.3|13539.4|295
1752220800000|2025-07-11 08:00:00|13543.3|13542.4|13537.8|13536.9|13544.1|13543.2|13537.6|13536.7|279
1752221100000|2025-07-11 08:05:00|13537.6|13536.7|13534.7|13533.8|13539.3|13537.8|13532.1|13531.2|307
1752221400000|2025-07-11 08:10:00|13534.8|13533.9|13539.2|13538.3|13540.6|13539.4|13533.4|13532.4|316
1752221700000|2025-07-11 08:15:00|13539.1|13538.2|13540.9|13540|13543.1|13542.2|13539|13538.1|269
1752222000000|2025-07-11 08:20:00|13541|13540.1|13544.9|13544|13545.1|13544.2|13538.8|13537.4|295
1752222300000|2025-07-11 08:25:00|13545|13544.1|13541.3|13540.4|13547.6|13546.7|13540.3|13539.3|260
1752222600000|2025-07-11 08:30:00|13541.6|13540.7|13534.1|13533.2|13541.6|13540.7|13532.7|13531.8|289
1752222900000|2025-07-11 08:35:00|13534.3|13533.4|13533.4|13532.5|13536.2|13535.3|13531.6|13530.7|192
1752223200000|2025-07-11 08:40:00|13533.3|13532.4|13532.5|13531.6|13535.5|13534.6|13531.7|13530.8|258
1752223500000|2025-07-11 08:45:00|13532.6|13531.7|13530.4|13529.5|13534.4|13533.2|13529.9|13528.9|307
1752223800000|2025-07-11 08:50:00|13530.5|13529.6|13530.5|13529.6|13534.7|13533.2|13529.1|13528.2|288
1752224100000|2025-07-11 08:55:00|13530.4|13529.5|13535.9|13535|13535.9|13535|13529.9|13529|248
1752224400000|2025-07-11 09:00:00|13536|13535.1|13537.9|13537|13538.2|13537|13534.3|13533.3|174
1752224700000|2025-07-11 09:05:00|13538|13537.1|13540.3|13538.8|13540.5|13539|13536|13535.1|175
1752225000000|2025-07-11 09:10:00|13540.5|13539|13542.2|13541.3|13545.1|13544|13538.8|13537.3|270
1752225300000|2025-07-11 09:15:00|13542.3|13541.4|13542.9|13541.4|13544.1|13543.2|13540.1|13538.7|251
1752225600000|2025-07-11 09:20:00|13542.5|13541.6|13544.2|13543.3|13545.5|13544.6|13541.6|13540.7|214
1752225900000|2025-07-11 09:25:00|13544.3|13543.4|13543.3|13542.4|13546.3|13545.4|13543.2|13542.3|232
1752226200000|2025-07-11 09:30:00|13543.2|13542.3|13542|13541.1|13545.6|13544.4|13541.5|13540.6|205
1752226500000|2025-07-11 09:35:00|13541.8|13540.9|13547.7|13546.8|13547.8|13546.9|13541.7|13540.8|200
1752226800000|2025-07-11 09:40:00|13547.8|13546.9|13551.1|13550.2|13553.6|13552.7|13547.8|13546.9|267
1752227100000|2025-07-11 09:45:00|13551|13550.1|13546.1|13544.6|13551.5|13550.5|13544.3|13543.1|273
1752227400000|2025-07-11 09:50:00|13546.3|13544.8|13543.1|13540.8|13546.9|13545.4|13540|13538.5|315
1752227700000|2025-07-11 09:55:00|13543|13540.9|13544.1|13543.2|13545.5|13544.5|13541.4|13539.5|282
1752228000000|2025-07-11 10:00:00|13543.7|13542.8|13546.3|13545.4|13547.7|13546.8|13543.6|13542.7|181
1752228300000|2025-07-11 10:05:00|13546.5|13545.6|13547.2|13546.3|13551|13549.5|13546.1|13544.6|160
1752228600000|2025-07-11 10:10:00|13547.4|13546.5|13548.3|13547.4|13550.4|13549.5|13545.9|13544.4|266
1752228900000|2025-07-11 10:15:00|13548.5|13547|13544.2|13543.3|13548.9|13548|13544.1|13542.6|320
1752229200000|2025-07-11 10:20:00|13544.1|13543.2|13543.6|13542.7|13545.1|13544.2|13542.2|13540.7|298
1752229500000|2025-07-11 10:25:00|13543.5|13542.6|13542.5|13541|13543.8|13542.7|13541.1|13539.9|228
1752229800000|2025-07-11 10:30:00|13542.4|13540.9|13539.8|13538.9|13544.8|13543.9|13539.4|13538.5|293
1752230100000|2025-07-11 10:35:00|13539.9|13539|13539.4|13538.5|13540.8|13539.9|13537.5|13536.6|207
1752230400000|2025-07-11 10:40:00|13539.3|13538.4|13539.5|13538.6|13544|13543.1|13539.2|13538.3|234
1752230700000|2025-07-11 10:45:00|13539.6|13538.7|13536.6|13535.1|13540.3|13539.4|13536.6|13535.1|227
1752231000000|2025-07-11 10:50:00|13536.5|13535|13539.6|13538.7|13540.7|13539.8|13533.3|13531.9|290
1752231300000|2025-07-11 10:55:00|13539.4|13538.5|13530.3|13529.4|13539.6|13538.7|13529.3|13528.2|436
1752231600000|2025-07-11 11:00:00|13530.4|13529.5|13530.1|13529.2|13533|13532.1|13522.8|13521.9|389
1752231900000|2025-07-11 11:05:00|13530|13529.1|13533.3|13532.4|13534.3|13533.4|13527.2|13526.3|259
1752232200000|2025-07-11 11:10:00|13533.4|13532.5|13536.5|13535.6|13536.5|13535.6|13531.9|13531|230
1752232500000|2025-07-11 11:15:00|13536.6|13535.7|13535.1|13534.2|13539.6|13538.1|13533.7|13532.5|161
1752232800000|2025-07-11 11:20:00|13535.2|13534.3|13527.5|13526.6|13535.9|13534.4|13526.5|13525.6|166
1752233100000|2025-07-11 11:25:00|13527.4|13526.5|13520|13519.1|13528.5|13527.6|13517.5|13516.5|318
1752233400000|2025-07-11 11:30:00|13520.1|13519.2|13514.1|13512.6|13523|13522.1|13513.6|13512.6|254
1752233700000|2025-07-11 11:35:00|13514|13512.5|13516.4|13515.5|13518.3|13517.4|13512.9|13511.9|159
1752234000000|2025-07-11 11:40:00|13516.6|13515.7|13515.7|13514.8|13520.5|13519.1|13515.6|13514.7|163
1752234300000|2025-07-11 11:45:00|13515.9|13515|13512.1|13511.2|13515.9|13515|13511.2|13510.3|174
1752234600000|2025-07-11 11:50:00|13512.3|13511.4|13509.7|13508.8|13513.2|13512.3|13508.2|13507.3|149
1752234900000|2025-07-11 11:55:00|13509.6|13508.7|13503.8|13502.9|13509.6|13508.7|13497.8|13496.9|357
1752235200000|2025-07-11 12:00:00|13503.9|13503|13503.7|13502.8|13505.5|13504.2|13500.6|13499.7|284
1752235500000|2025-07-11 12:05:00|13503.8|13502.9|13497.4|13495.9|13504.8|13503.4|13496.9|13495.9|270
1752235800000|2025-07-11 12:10:00|13497.5|13496|13505.4|13503.9|13505.6|13504.3|13497.2|13496|241
1752236100000|2025-07-11 12:15:00|13505.5|13504|13506.6|13505.7|13507.7|13506.8|13504.8|13503.9|159
1752236400000|2025-07-11 12:20:00|13506.2|13505.3|13503.5|13502.6|13506.2|13505.3|13501|13500.1|207
1752236700000|2025-07-11 12:25:00|13503.4|13502.5|13500.5|13499.6|13504.9|13504|13500.2|13499.3|109
1752237000000|2025-07-11 12:30:00|13501.3|13500.4|13506.2|13505.3|13506.4|13505.4|13499.2|13498.3|390
1752237300000|2025-07-11 12:35:00|13506.3|13505.4|13506.5|13505.6|13510.9|13510|13505.7|13504.5|353
1752237600000|2025-07-11 12:40:00|13506.3|13505.4|13507|13506.1|13508.3|13506.8|13504|13503.1|259
1752237900000|2025-07-11 12:45:00|13507.1|13506.2|13507.3|13506.4|13511.3|13509.8|13505.2|13503.8|323
1752238200000|2025-07-11 12:50:00|13507.1|13506.2|13506.2|13504.7|13511|13509.8|13503.2|13502.3|261
1752238500000|2025-07-11 12:55:00|13505.9|13505|13505.2|13504.3|13507.6|13506.1|13503.6|13502.7|176
1752238800000|2025-07-11 13:00:00|13505.1|13504.2|13506.2|13505.3|13508.4|13507.3|13503|13502.1|265
1752239100000|2025-07-11 13:05:00|13505.9|13505|13505|13504.1|13507.1|13506.2|13504.2|13503.3|177
1752239400000|2025-07-11 13:10:00|13505.1|13504.2|13506.4|13505.5|13507.7|13506.8|13504.4|13503.5|190
1752239700000|2025-07-11 13:15:00|13506.5|13505.6|13508.1|13507.2|13508.3|13507.4|13502.2|13501.1|180
1752240000000|2025-07-11 13:20:00|13507.9|13507|13515.3|13514.4|13516.1|13514.6|13507.6|13506.7|221
1752240300000|2025-07-11 13:25:00|13515.4|13514.5|13512.3|13511.4|13518.8|13517.3|13510|13508.8|236
1752240600000|2025-07-11 13:30:00|13512.4|13511.5|13512.2|13511.3|13514.4|13512.9|13508.8|13507.3|389
1752240900000|2025-07-11 13:35:00|13512|13511.1|13516.9|13515.4|13517.2|13515.7|13507|13506|441
1752241200000|2025-07-11 13:40:00|13517.1|13515.6|13515.5|13514.6|13520.8|13519.9|13514.1|13513.2|479
1752241500000|2025-07-11 13:45:00|13515.3|13514.4|13505.7|13504.8|13515.3|13514.4|13505.1|13504|345
1752241800000|2025-07-11 13:50:00|13505.5|13504.6|13494.5|13493.6|13506.2|13505.2|13492.1|13491.2|473
1752242100000|2025-07-11 13:55:00|13494.4|13493.5|13495.8|13494.9|13498.7|13497.8|13493.1|13492.1|302
1752242400000|2025-07-11 14:00:00|13495.7|13494.8|13490.9|13490|13497.3|13496.4|13490.6|13489.7|419
1752242700000|2025-07-11 14:05:00|13490.8|13489.9|13486.5|13485.6|13492.6|13491.7|13485.5|13484.6|327
1752243000000|2025-07-11 14:10:00|13486.8|13485.9|13490.2|13489.3|13491.6|13490.1|13485.5|13484.6|391
1752243300000|2025-07-11 14:15:00|13490.3|13489.4|13483.4|13482.5|13490.4|13489.5|13481.2|13479.7|466
1752243600000|2025-07-11 14:20:00|13483.3|13482.4|13489.8|13488.9|13492|13490.8|13482.9|13482|460
1752243900000|2025-07-11 14:25:00|13490|13489.1|13488.9|13488|13492.1|13491.2|13488.7|13487.8|354
1752244200000|2025-07-11 14:30:00|13489|13488.1|13495.3|13493.8|13497.4|13495.9|13488.3|13487.4|429
1752244500000|2025-07-11 14:35:00|13495.2|13493.7|13493.6|13492.7|13498.2|13497.3|13493.3|13491.8|394
1752244800000|2025-07-11 14:40:00|13493.7|13492.8|13501.6|13500.1|13501.6|13500.6|13492.3|13491.4|394
1752245100000|2025-07-11 14:45:00|13501.1|13499.6|13504|13503.1|13504.9|13504|13496.8|13495.9|376
1752245400000|2025-07-11 14:50:00|13503.9|13503|13502.5|13501.6|13505|13504.1|13498.5|13497.6|384
1752245700000|2025-07-11 14:55:00|13503.1|13502.2|13505.2|13504.3|13508.5|13507.6|13502.5|13501.6|371
1752246000000|2025-07-11 15:00:00|13505.1|13504.2|13507|13505.5|13508.1|13507.2|13502.4|13501.5|364
1752246300000|2025-07-11 15:05:00|13506|13505.1|13508.3|13507.4|13508.9|13507.5|13505.7|13504.4|212
1752246600000|2025-07-11 15:10:00|13508.4|13507.5|13509.2|13508.3|13511.8|13510.3|13507|13506.1|279
1752246900000|2025-07-11 15:15:00|13509.1|13508.2|13511|13510.1|13511.9|13511|13504.9|13504|262
1752247200000|2025-07-11 15:20:00|13511.1|13510.2|13506.3|13504.8|13513.9|13513|13505.4|13503.8|355
1752247500000|2025-07-11 15:25:00|13506.1|13504.6|13498.8|13497.9|13506.1|13504.6|13498.4|13497.5|398
1752247800000|2025-07-11 15:30:00|13498.9|13498|13505.6|13504.7|13507.2|13506.3|13498.9|13498|425
1752248100000|2025-07-11 15:35:00|13505.5|13504.6|13507.9|13507|13509.7|13508.5|13504.7|13503.7|382
1752248400000|2025-07-11 15:40:00|13508|13507.1|13503.7|13502.8|13511.5|13510.6|13503.7|13502.3|380
1752248700000|2025-07-11 15:45:00|13503.8|13502.9|13503.1|13502.2|13505.2|13504.3|13501.7|13500.5|308
1752249000000|2025-07-11 15:50:00|13503|13502.1|13505.5|13504.6|13505.5|13504.6|13501.4|13500.5|285
1752249300000|2025-07-11 15:55:00|13506|13505.1|13503.4|13502.5|13506.3|13505.4|13502.1|13501.2|314
1752249600000|2025-07-11 16:00:00|13503.2|13502.3|13502.4|13501.5|13506.4|13504.9|13501.8|13500.9|346
1752249900000|2025-07-11 16:05:00|13502.2|13501.3|13500|13499.1|13502.5|13501.6|13497.6|13496.7|202
1752250200000|2025-07-11 16:10:00|13499.7|13498.8|13497.2|13496.3|13500|13499.1|13496.7|13495.8|282
1752250500000|2025-07-11 16:15:00|13497.5|13496.6|13502|13500.5|13506.1|13505.2|13497.3|13495.8|244
1752250800000|2025-07-11 16:20:00|13502.2|13500.7|13504.8|13503.9|13508.9|13508|13501.7|13500.7|307
1752251100000|2025-07-11 16:25:00|13505.4|13504.5|13504.6|13503.7|13505.9|13504.8|13503.4|13502.2|285
1752251400000|2025-07-11 16:30:00|13504.5|13503.6|13502.8|13501.9|13505.6|13504.7|13501.5|13500.2|267
1752251700000|2025-07-11 16:35:00|13502.9|13502|13506.2|13505.3|13506.9|13506|13502.3|13501.4|239
1752252000000|2025-07-11 16:40:00|13506.3|13505.4|13507.9|13507|13510.1|13509.2|13505|13504.1|277
1752252300000|2025-07-11 16:45:00|13507.7|13506.8|13512.4|13511.5|13515.3|13514.4|13506.8|13505.9|297
1752252600000|2025-07-11 16:50:00|13512.3|13511.4|13508.7|13507.8|13515.9|13514.7|13508.6|13507.7|253
1752252900000|2025-07-11 16:55:00|13508.8|13507.9|13506.8|13505.9|13511.3|13510.4|13506.5|13505.6|282
1752253200000|2025-07-11 17:00:00|13506.9|13506|13510|13509.1|13510.6|13509.7|13506.1|13505.2|167
1752253500000|2025-07-11 17:05:00|13509.9|13509|13510.4|13509.5|13514.2|13513.3|13509.9|13509|126
1752253800000|2025-07-11 17:10:00|13510.3|13509.4|13514.7|13513.8|13515.4|13514.5|13508.5|13507.6|212
1752254100000|2025-07-11 17:15:00|13514.8|13513.9|13514.1|13513.2|13516.3|13515.4|13514|13512.6|182
1752254400000|2025-07-11 17:20:00|13514|13513.1|13508.9|13507.4|13514.8|13513.9|13508.8|13507.3|182
1752254700000|2025-07-11 17:25:00|13509|13507.5|13511.9|13511|13513.6|13512.7|13507.7|13506.2|209
1752255000000|2025-07-11 17:30:00|13511.8|13510.9|13512.1|13511.2|13512.9|13511.7|13508.8|13507.3|216
1752255300000|2025-07-11 17:35:00|13512.3|13511.4|13515.1|13512.4|13515.1|13513.5|13510.3|13509.4|206
1752255600000|2025-07-11 17:40:00|13514.8|13512|13513|13511.5|13515.8|13513.2|13513|13510.5|304
1752255900000|2025-07-11 17:45:00|13512.9|13511.4|13514.3|13513.4|13516.8|13515.3|13512.6|13511.1|231
1752256200000|2025-07-11 17:50:00|13514.1|13513.2|13512.7|13511.8|13516.4|13515.5|13512.7|13511.8|221
1752256500000|2025-07-11 17:55:00|13512.8|13511.9|13514|13513.1|13514.7|13513.8|13511.5|13510.6|135
1752256800000|2025-07-11 18:00:00|13514.2|13513.3|13515.9|13515|13517.9|13517|13514.2|13513.3|161
1752257100000|2025-07-11 18:05:00|13515.8|13514.9|13514.3|13513.4|13516|13515|13512|13511.1|219
1752257400000|2025-07-11 18:10:00|13514.6|13513.7|13511.7|13510.8|13515.3|13514.4|13511.5|13510.6|227
1752257700000|2025-07-11 18:15:00|13511.6|13510.7|13513.5|13512.6|13514.7|13513.6|13511|13510.1|227
1752258000000|2025-07-11 18:20:00|13513.2|13512.3|13515.2|13514.3|13515.9|13515|13512.1|13511.2|217
1752258300000|2025-07-11 18:25:00|13515.3|13514.4|13512.9|13512|13516.1|13514.7|13512.5|13511.2|318
1752258600000|2025-07-11 18:30:00|13512.6|13511.7|13515.5|13514|13517.1|13516.2|13511.6|13510.7|235
1752258900000|2025-07-11 18:35:00|13515.6|13514.1|13514.3|13513.4|13516.4|13515.5|13513.6|13512.1|224
1752259200000|2025-07-11 18:40:00|13514.2|13513.3|13515.9|13515|13515.9|13515|13512.2|13511.3|233
1752259500000|2025-07-11 18:45:00|13516.1|13515.2|13516.8|13515.3|13517.7|13516.8|13514.2|13513.3|240
1752259800000|2025-07-11 18:50:00|13516.9|13515.4|13514.6|13513.1|13517.1|13515.6|13512.9|13511.5|245
1752260100000|2025-07-11 18:55:00|13514.7|13513.2|13510.1|13509.2|13514.8|13513.4|13509.9|13509|166
1752260400000|2025-07-11 19:00:00|13510.3|13509.4|13506.1|13505.2|13510.4|13509.5|13505.8|13504.7|150
1752260700000|2025-07-11 19:05:00|13506.2|13505.3|13504.5|13503.6|13506.4|13505.5|13503.5|13502.6|159
1752261000000|2025-07-11 19:10:00|13504.6|13503.7|13505.3|13504.4|13506.8|13505.4|13503.2|13502.3|277
1752261300000|2025-07-11 19:15:00|13505.4|13504.5|13507.9|13507|13509.1|13508.2|13504.5|13503.6|247
1752261600000|2025-07-11 19:20:00|13507.3|13506.4|13504.1|13503.2|13508.9|13507.4|13503.6|13502.7|222
1752261900000|2025-07-11 19:25:00|13504|13503.1|13506|13505.1|13506.7|13505.3|13504|13503.1|389
1752262200000|2025-07-11 19:30:00|13506.3|13504.8|13504.4|13503.5|13507.3|13506.4|13503.9|13503|281
1752262500000|2025-07-11 19:35:00|13504.3|13503.4|13503.1|13502.2|13505|13503.5|13502|13501.1|235
1752262800000|2025-07-11 19:40:00|13503.2|13502.3|13501.3|13499.8|13504.5|13503|13500|13498.7|226
1752263100000|2025-07-11 19:45:00|13501.1|13499.6|13501.9|13500.4|13503.1|13501.6|13500.2|13499.2|210
1752263400000|2025-07-11 19:50:00|13501.8|13500.3|13497.1|13496.2|13501.9|13500.4|13497.1|13496|268
1752263700000|2025-07-11 19:55:00|13497.2|13496.3|13498.2|13497.3|13499.8|13498.4|13496.7|13495.8|253
1752264000000|2025-07-11 20:00:00|13498.3|13497.4|13497|13495.5|13498.9|13497.5|13496.6|13495.5|282
1752264300000|2025-07-11 20:05:00|13496.9|13495.4|13498.2|13496.7|13498.4|13496.9|13496.8|13495.4|217
1752264600000|2025-07-11 20:10:00|13498.3|13496.8|13495.7|13494.2|13499|13497.5|13495.6|13494.1|226
1752264900000|2025-07-11 20:15:00|13495.6|13494.1|13494.2|13492.7|13497.1|13495.6|13493.7|13492.2|243
1752265200000|2025-07-11 20:20:00|13494.1|13492.6|13489.5|13488|13494.1|13492.6|13489|13487.5|288
1752265500000|2025-07-11 20:25:00|13489.3|13487.8|13488.7|13487.2|13489.8|13488.3|13487.1|13485.6|300
1752265800000|2025-07-11 20:30:00|13488.4|13486.9|13485.8|13484.3|13488.7|13487.2|13485|13483.5|317
1752266100000|2025-07-11 20:35:00|13485.4|13483.9|13488.5|13487|13488.8|13487.3|13484.9|13483.4|285
1752266400000|2025-07-11 20:40:00|13488.4|13486.9|13490.6|13489.1|13490.8|13489.3|13486.7|13485.2|354
1752266700000|2025-07-11 20:45:00|13490.3|13488.8|13488.7|13487.2|13492.4|13490.9|13488.1|13486.6|508
1752267000000|2025-07-11 20:50:00|13488.9|13487.4|13494.2|13492.7|13496.4|13494.9|13487.9|13486.4|298
1752267300000|2025-07-11 20:55:00|13494.6|13492.2|13496.9|13485|13500.8|13493.2|13490.2|13482.8|389
1752436800000|2025-07-13 20:00:00|13503.9|13484.1|13505.2|13485.4|13505.2|13485.4|13503.9|13484.1|2
1752437400000|2025-07-13 20:10:00|13505.1|13487.4|13505.2|13485.4|13505.2|13487.5|13505.1|13485.4|3
1752438000000|2025-07-13 20:20:00|13504.2|13485.5|13505.2|13485.4|13505.2|13485.5|13504.1|13485.4|4
1752439500000|2025-07-13 20:45:00|13501.1|13487.5|13495.3|13488.8|13505.1|13488.8|13495.3|13485.6|21
1752439800000|2025-07-13 20:50:00|13495.5|13489|13489.5|13483|13495.5|13489|13489.5|13479.5|10
1752440100000|2025-07-13 20:55:00|13490|13482.6|13502.2|13480.3|13503.3|13484|13490|13479.9|11
1752440400000|2025-07-13 21:00:00|13503.7|13481.8|13503|13481.1|13505.7|13486.7|13494.8|13479.4|21
1752440700000|2025-07-13 21:05:00|13502.7|13481.3|13503|13481.1|13503|13481.3|13502.7|13481.1|2
1752441000000|2025-07-13 21:10:00|13496.7|13480.8|13496.3|13479.7|13503.5|13482.3|13489.7|13478.7|16
1752441300000|2025-07-13 21:15:00|13496.7|13479.3|13496|13477.1|13498.7|13479.7|13496|13476.2|17
1752441600000|2025-07-13 21:20:00|13495.9|13477.2|13495.5|13477.5|13495.9|13477.5|13495.5|13477.2|6
1752441900000|2025-07-13 21:25:00|13495.4|13477.6|13502.7|13480.8|13503.2|13481.3|13495.4|13476.4|18
1752442200000|2025-07-13 21:30:00|13503|13481.1|13497.4|13476.1|13503|13481.1|13494.1|13475.2|13
1752442500000|2025-07-13 21:35:00|13497.3|13476.2|13498|13486.1|13503|13486.1|13496.9|13475.8|9
1752442800000|2025-07-13 21:40:00|13497.5|13485.6|13498.2|13486.3|13498.2|13486.3|13497.5|13485.6|3
1752443100000|2025-07-13 21:45:00|13497.2|13485.3|13495.7|13483.8|13497.5|13485.6|13495.5|13483.6|9
1752443400000|2025-07-13 21:50:00|13495.8|13483.9|13495.9|13484|13495.9|13484|13495.7|13483.8|21
1752443700000|2025-07-13 21:55:00|13495.8|13483.9|13495.9|13484|13496|13484.1|13495.6|13483.7|30
1752444000000|2025-07-13 22:00:00|13495.7|13483.8|13495.5|13489.4|13498|13491.2|13485.2|13478.6|215
1752444300000|2025-07-13 22:05:00|13495|13489.9|13494.3|13490|13500.2|13495.6|13493.7|13489.5|214
1752444600000|2025-07-13 22:10:00|13494.8|13490.5|13487.7|13484.6|13494.8|13490.5|13483.4|13480.1|284
1752444900000|2025-07-13 22:15:00|13487.6|13484.7|13488.2|13485.1|13488.5|13485.2|13484.7|13481.7|541
1752445200000|2025-07-13 22:20:00|13488.4|13485|13490.2|13487.1|13491|13487.8|13483.7|13481.2|428
1752445500000|2025-07-13 22:25:00|13490.3|13487|13487.8|13484.8|13490.9|13487.8|13485.2|13482.2|280
1752445800000|2025-07-13 22:30:00|13487.9|13484.7|13490.6|13487.8|13490.6|13487.8|13486.1|13483.3|269
1752446100000|2025-07-13 22:35:00|13490.3|13487.6|13490.9|13488.6|13491.5|13489.1|13488.9|13486.5|216
1752446400000|2025-07-13 22:40:00|13491.2|13488.8|13489.9|13488.4|13492.5|13490.8|13489.3|13487.5|140
1752446700000|2025-07-13 22:45:00|13490|13488.5|13492.2|13490.1|13492.6|13490.6|13489.6|13488.1|105
1752447000000|2025-07-13 22:50:00|13491.9|13490.4|13488.7|13486.5|13492.2|13490.5|13487.4|13485.3|201
1752447300000|2025-07-13 22:55:00|13488.9|13486.7|13486.2|13483.8|13489.9|13487.4|13486.2|13483.8|218
1752447600000|2025-07-13 23:00:00|13486.3|13484.1|13486.3|13484.8|13487.2|13485.7|13484.9|13483|144
1752447900000|2025-07-13 23:05:00|13486.5|13485|13487.2|13485.7|13487.4|13485.9|13484.5|13483|116
1752448200000|2025-07-13 23:10:00|13487.3|13485.8|13487.2|13485.7|13487.7|13486.2|13485.7|13484.2|71
1752448500000|2025-07-13 23:15:00|13486.9|13485.4|13489.1|13487.6|13489.6|13488.1|13486.4|13484.5|112
1752448800000|2025-07-13 23:20:00|13489.6|13488.1|13489.4|13487.9|13491.2|13489.7|13488.6|13487.1|132
1752449100000|2025-07-13 23:25:00|13489.1|13487.6|13491.6|13489.4|13493.1|13491.6|13487.4|13485.9|140
1752449400000|2025-07-13 23:30:00|13491.7|13489.9|13493.5|13491.1|13494.9|13492.4|13490.6|13488.8|248
1752449700000|2025-07-13 23:35:00|13493.6|13491.2|13493.3|13490.6|13494.2|13491.8|13490.9|13488.3|286
1752450000000|2025-07-13 23:40:00|13493.2|13490.7|13494.3|13492.8|13497.1|13495.1|13492.4|13490.6|215
1752450300000|2025-07-13 23:45:00|13494.2|13492.7|13493.4|13491.9|13496.1|13494.2|13493.1|13491.5|116
1752450600000|2025-07-13 23:50:00|13493.3|13491.8|13494.4|13492.9|13494.6|13493.1|13491.6|13490.1|131
1752450900000|2025-07-13 23:55:00|13494.5|13493|13496.1|13493.9|13497|13494.8|13493.3|13491.8|210
1752451200000|2025-07-14 00:00:00|13495.9|13494.4|13499.7|13498.2|13500.7|13499.2|13495.8|13493.8|370
1752451500000|2025-07-14 00:05:00|13499.3|13497.8|13501.7|13500.2|13503.3|13501.8|13498.9|13497.4|280
1752451800000|2025-07-14 00:10:00|13501.6|13500.1|13503.2|13501.7|13503.5|13502|13500.5|13499|326
1752452100000|2025-07-14 00:15:00|13503.3|13501.8|13502.8|13501.3|13504.6|13503.1|13502.2|13500.4|225
1752452400000|2025-07-14 00:20:00|13502.5|13501|13503.8|13502.3|13504.2|13502.7|13500.6|13499.1|189
1752452700000|2025-07-14 00:25:00|13503.9|13502.4|13503.4|13501.9|13505.4|13503.9|13502.6|13501.1|156
1752453000000|2025-07-14 00:30:00|13503.7|13502.2|13502.1|13500.6|13504.9|13503.4|13501.8|13500.3|250
1752453300000|2025-07-14 00:35:00|13502|13500.5|13503.9|13502.4|13504.5|13502.7|13501.5|13500|248
1752453600000|2025-07-14 00:40:00|13503.5|13502|13502.9|13501.4|13504.4|13502.9|13499.8|13497.9|235
1752453900000|2025-07-14 00:45:00|13502.8|13501.3|13501|13499.5|13503|13501.5|13500.9|13499.4|187
1752454200000|2025-07-14 00:50:00|13500.9|13499.4|13500.4|13498.9|13501.2|13499.7|13499.1|13497.6|314
1752454500000|2025-07-14 00:55:00|13501.2|13499.7|13500.5|13499|13502.4|13500.9|13498.6|13497.1|409
1752454800000|2025-07-14 01:00:00|13501|13499.5|13499.5|13498|13504|13502.5|13499.5|13498|284
1752455100000|2025-07-14 01:05:00|13499.6|13498.1|13498.8|13497.3|13500.3|13498.8|13496.7|13495.2|239
1752455400000|2025-07-14 01:10:00|13498.9|13497.4|13499.5|13498|13501.7|13500.2|13498.2|13496.7|210
1752455700000|2025-07-14 01:15:00|13499.6|13498.1|13500.3|13498.8|13501.2|13499.7|13499|13497.5|226
1752456000000|2025-07-14 01:20:00|13499.9|13498.4|13498.8|13497.3|13502.3|13500.8|13495.8|13494.3|401
1752456300000|2025-07-14 01:25:00|13499.1|13497.6|13497.5|13496|13500.3|13498.8|13497.1|13495.6|245
1752456600000|2025-07-14 01:30:00|13497.3|13495.8|13497.2|13495.1|13498.1|13496.6|13493.1|13491.6|397
1752456900000|2025-07-14 01:35:00|13496.9|13495.4|13495.2|13493.7|13498.2|13496.7|13494.4|13492.9|201
1752457200000|2025-07-14 01:40:00|13495.3|13493.8|13498|13496.5|13498.8|13497.3|13495.1|13493.6|240
1752457500000|2025-07-14 01:45:00|13497.7|13496.2|13494.9|13493.4|13498.9|13497.4|13494.1|13492.6|198
1752457800000|2025-07-14 01:50:00|13494.8|13493.3|13492.1|13491.2|13497.5|13496.6|13491.8|13490.3|155
1752458100000|2025-07-14 01:55:00|13492|13491.1|13490.2|13489.3|13492.3|13491.1|13488.8|13487.9|245
1752458400000|2025-07-14 02:00:00|13489.9|13489|13488.5|13487.6|13491.6|13490.7|13488.3|13487.4|134
1752458700000|2025-07-14 02:05:00|13488.7|13487.8|13489.7|13488.8|13490.8|13489.3|13487.6|13486.7|153
1752459000000|2025-07-14 02:10:00|13489.5|13488.6|13493.1|13491.6|13493.3|13491.8|13489.4|13487.9|148
1752459300000|2025-07-14 02:15:00|13493.2|13491.7|13490.3|13488.8|13494.8|13493.3|13489|13487.5|147
1752459600000|2025-07-14 02:20:00|13489.6|13488.1|13486|13484.5|13490.2|13488.7|13485.5|13484|107
1752459900000|2025-07-14 02:25:00|13486.2|13484.7|13485|13483.5|13487.1|13486.2|13483.7|13482.8|114
1752460200000|2025-07-14 02:30:00|13485.2|13483.7|13483.7|13481.2|13485.4|13483.9|13483.3|13481.1|128
1752460500000|2025-07-14 02:35:00|13483.6|13481|13478.7|13477.2|13484|13481.6|13478.6|13477.1|169
1752460800000|2025-07-14 02:40:00|13479|13477.5|13474.4|13473.5|13479.3|13477.8|13472.9|13471.8|215
1752461100000|2025-07-14 02:45:00|13474.3|13473.4|13474.4|13472.9|13476.4|13475|13473.8|13472.7|104
1752461400000|2025-07-14 02:50:00|13474.5|13473|13477.1|13476.2|13477.5|13476.4|13473.6|13472.7|105
1752461700000|2025-07-14 02:55:00|13477|13476.1|13475|13474.1|13477.8|13476.8|13474.1|13473.1|137
1752462000000|2025-07-14 03:00:00|13475.1|13474.2|13476.4|13475.5|13476.8|13475.9|13474.1|13473.1|133
1752462300000|2025-07-14 03:05:00|13476.3|13475.4|13479.3|13477.8|13480.3|13479.4|13476.2|13475.3|124
1752462600000|2025-07-14 03:10:00|13479.2|13477.7|13480.2|13479.3|13481.4|13479.9|13479|13477.5|96
1752462900000|2025-07-14 03:15:00|13480.5|13479|13478.9|13478|13480.7|13479.5|13478.4|13476.9|104
1752463200000|2025-07-14 03:20:00|13478.1|13477.2|13479.9|13479|13479.9|13479|13477.4|13476.2|78
1752463500000|2025-07-14 03:25:00|13479.8|13478.9|13479.2|13478.3|13480.9|13480|13478.8|13477.8|86
1752463800000|2025-07-14 03:30:00|13479.1|13478.2|13478.2|13477.3|13479.7|13478.8|13478.1|13477.2|135
1752464100000|2025-07-14 03:35:00|13477.3|13476.4|13477.4|13476.5|13478.9|13478|13477.2|13476|78
1752464400000|2025-07-14 03:40:00|13477.3|13476.4|13481.4|13479.9|13481.4|13479.9|13477.2|13476.2|99
1752464700000|2025-07-14 03:45:00|13481.3|13479.8|13480.6|13479.7|13482.7|13481.4|13480.1|13479.2|68
1752465000000|2025-07-14 03:50:00|13480.8|13479.3|13480.6|13479.7|13485.8|13484.3|13479.9|13478.4|303
1752465300000|2025-07-14 03:55:00|13480.3|13479.4|13482.1|13480.6|13483.6|13482.6|13480.3|13479.4|146
1752465600000|2025-07-14 04:00:00|13482|13480.5|13478.2|13477.3|13482|13480.5|13476.9|13475.5|167
1752465900000|2025-07-14 04:05:00|13478.1|13477.2|13478|13477.1|13478.4|13477.4|13476.7|13475.4|72
1752466200000|2025-07-14 04:10:00|13478.2|13476.7|13478.9|13478|13479.4|13478.5|13477.2|13476.1|102
1752466500000|2025-07-14 04:15:00|13479|13478.1|13477.1|13476.2|13479.8|13478.7|13476.8|13475.3|116
1752466800000|2025-07-14 04:20:00|13477.4|13476.5|13479|13478.1|13480.1|13479|13476.8|13475.3|106
1752467100000|2025-07-14 04:25:00|13479.1|13478.2|13479.3|13478.4|13480.4|13479.5|13477.9|13477|91
1752467400000|2025-07-14 04:30:00|13479.2|13478.3|13478.4|13477.5|13479.8|13478.4|13477.7|13476.3|86
1752467700000|2025-07-14 04:35:00|13478.3|13477.4|13480.8|13479.3|13481.7|13480.8|13477.9|13476.4|110
1752468000000|2025-07-14 04:40:00|13480.6|13479.7|13478.8|13477.3|13481.6|13480.3|13478.3|13477.3|96
1752468300000|2025-07-14 04:45:00|13479|13477.5|13478.9|13478|13480.8|13479.9|13478|13476.5|131
1752468600000|2025-07-14 04:50:00|13478.7|13477.8|13479.1|13477.6|13480.4|13479.3|13478.5|13477|125
1752468900000|2025-07-14 04:55:00|13478.7|13477.2|13477.2|13476.3|13478.9|13477.4|13476.4|13475.1|119
1752469200000|2025-07-14 05:00:00|13477.1|13476.2|13473.2|13472.3|13477.1|13476.2|13469.7|13468.6|155
1752469500000|2025-07-14 05:05:00|13473.4|13472.5|13477.7|13476.8|13479.1|13477.7|13473.3|13472.4|123
1752469800000|2025-07-14 05:10:00|13477.8|13476.9|13479.2|13477.7|13479.7|13478.6|13476.9|13475.7|112
1752470100000|2025-07-14 05:15:00|13479.3|13477.8|13477.6|13476.1|13480|13478.5|13477.1|13476.1|97
1752470400000|2025-07-14 05:20:00|13477.8|13476.3|13476.3|13474.8|13479.8|13478.3|13476.1|13474.6|97
1752470700000|2025-07-14 05:25:00|13475.1|13474.2|13475.4|13473.9|13475.7|13474.6|13473.7|13472.5|103
1752471000000|2025-07-14 05:30:00|13475.2|13473.7|13474.6|13473.1|13476.5|13475.6|13474|13472.7|157
1752471300000|2025-07-14 05:35:00|13474.5|13473|13470.3|13468.8|13474.5|13473.2|13467.1|13465.6|210
1752471600000|2025-07-14 05:40:00|13470.1|13468.6|13469.9|13468.4|13471.1|13469.6|13466.7|13465.2|149
1752471900000|2025-07-14 05:45:00|13469.6|13468.7|13468.2|13466.7|13470.3|13468.8|13467|13466.1|132
1752472200000|2025-07-14 05:50:00|13468.1|13466.6|13466.2|13464.7|13468.2|13466.7|13465.8|13464.5|177
1752472500000|2025-07-14 05:55:00|13466.1|13464.6|13465.9|13465|13467.9|13467|13465.4|13464.5|138
1752472800000|2025-07-14 06:00:00|13465.6|13464.7|13463.7|13462.8|13467.2|13465.7|13463.3|13462.4|233
1752473100000|2025-07-14 06:05:00|13463.8|13462.9|13463.6|13462.7|13464.1|13463.2|13462.7|13461.3|150
1752473400000|2025-07-14 06:10:00|13463.5|13462.6|13462.7|13461.8|13464|13462.7|13459.8|13458.9|188
1752473700000|2025-07-14 06:15:00|13462.6|13461.7|13456.6|13455.7|13463.2|13462.3|13455.6|13454.7|145
1752474000000|2025-07-14 06:20:00|13456.2|13455.3|13455.6|13454.1|13457.3|13456.1|13453.2|13452.3|229
1752474300000|2025-07-14 06:25:00|13455.5|13454|13457.6|13456.7|13460|13458.5|13455.2|13454|181
1752474600000|2025-07-14 06:30:00|13458.1|13456.6|13453.2|13452.3|13458.3|13456.9|13453.2|13452.3|149
1752474900000|2025-07-14 06:35:00|13452.7|13451.8|13456.8|13455.9|13456.9|13456|13452.7|13451.8|155
1752475200000|2025-07-14 06:40:00|13456.9|13456|13456.8|13455.9|13458.8|13457.3|13452.5|13451.6|191
1752475500000|2025-07-14 06:45:00|13456.2|13455.3|13457.1|13456.2|13457.4|13456.5|13456.1|13455.2|106
1752475800000|2025-07-14 06:50:00|13457.3|13456.4|13456.2|13455.3|13457.4|13456.5|13453.8|13452.9|149
1752476100000|2025-07-14 06:55:00|13456|13455.1|13458.2|13456.7|13459.3|13457.8|13455.6|13454.7|175
1752476400000|2025-07-14 07:00:00|13458.3|13456.8|13458.1|13457.2|13461.9|13460.4|13457.1|13456.2|259
1752476700000|2025-07-14 07:05:00|13458.6|13457.7|13460.9|13459.4|13460.9|13459.8|13458.2|13457.3|220
1752477000000|2025-07-14 07:10:00|13460.8|13459.3|13462.8|13461.9|13465.5|13464.6|13460.2|13459.2|294
1752477300000|2025-07-14 07:15:00|13463.4|13462|13464.6|13463.7|13465.1|13463.7|13459.5|13458.6|226
1752477600000|2025-07-14 07:20:00|13464.7|13463.8|13469.5|13468.6|13470.1|13468.9|13464.7|13463.8|214
1752477900000|2025-07-14 07:25:00|13469.4|13468.5|13482.3|13481.4|13482.4|13481.5|13468|13467.1|269
1752478200000|2025-07-14 07:30:00|13482.4|13481.5|13483.8|13482.9|13484.5|13483.6|13477.8|13476.9|318
1752478500000|2025-07-14 07:35:00|13484|13483.1|13485.7|13484.8|13486.4|13485.5|13482.9|13482|213
1752478800000|2025-07-14 07:40:00|13485.6|13484.7|13485.8|13484.9|13487.8|13486.9|13484.1|13482.6|183
1752479100000|2025-07-14 07:45:00|13486|13485.1|13484.3|13482.8|13486.2|13485.3|13482.3|13480.8|213
1752479400000|2025-07-14 07:50:00|13484.2|13482.7|13484|13483.1|13488.2|13487.1|13483.3|13481.8|250
1752479700000|2025-07-14 07:55:00|13484.5|13483.6|13484.3|13483.4|13489.3|13487.9|13484|13482.5|229
1752480000000|2025-07-14 08:00:00|13484|13483.1|13486|13485.1|13487.8|13486.9|13483.6|13482.7|229
1752480300000|2025-07-14 08:05:00|13485.5|13484.6|13487.9|13486.4|13488.3|13487.4|13483.4|13482.5|186
1752480600000|2025-07-14 08:10:00|13488|13486.5|13486.3|13485.4|13488.3|13486.8|13486|13484.5|139
1752480900000|2025-07-14 08:15:00|13486.2|13485.3|13485.4|13484.5|13488|13487.1|13484.6|13483.7|143
1752481200000|2025-07-14 08:20:00|13485.5|13484.6|13483.2|13482.3|13485.5|13484.6|13481.1|13479.6|196
1752481500000|2025-07-14 08:25:00|13483.3|13482.4|13484.1|13483.2|13485.3|13484.4|13482.6|13481.7|117
1752481800000|2025-07-14 08:30:00|13484.2|13483.3|13490.2|13489.3|13490.2|13489.3|13484.2|13483.3|154
1752482100000|2025-07-14 08:35:00|13489.4|13488.5|13484.5|13483.6|13489.4|13488.5|13482.5|13481.5|147
1752482400000|2025-07-14 08:40:00|13484.4|13483.5|13484.4|13482.9|13485.3|13483.8|13482.6|13481.7|120
1752482700000|2025-07-14 08:45:00|13484.6|13483.1|13482.3|13480.8|13485|13483.5|13481.6|13480.2|187
1752483000000|2025-07-14 08:50:00|13482|13480.5|13479.6|13478.7|13484.9|13484|13479.4|13478.5|143
1752483300000|2025-07-14 08:55:00|13479.5|13478.6|13476|13474.5|13480|13479.1|13474.8|13473.9|227
1752483600000|2025-07-14 09:00:00|13475.8|13474.3|13473.1|13472.2|13476.5|13475.6|13472.2|13471.3|198
1752483900000|2025-07-14 09:05:00|13472.8|13471.9|13476|13475.1|13479.1|13478.2|13472.7|13471.8|133
1752484200000|2025-07-14 09:10:00|13476.5|13475.6|13479|13478.1|13480.6|13479.7|13475.6|13474.7|175
1752484500000|2025-07-14 09:15:00|13478.9|13478|13480|13479.1|13481.8|13480.9|13476.1|13475|208
1752484800000|2025-07-14 09:20:00|13479.8|13478.9|13483.2|13482.3|13484.2|13483.3|13477.8|13476.9|133
1752485100000|2025-07-14 09:25:00|13483.3|13482.4|13479.7|13478.8|13483.3|13482.4|13477.8|13476.6|183
1752485400000|2025-07-14 09:30:00|13480.1|13478.6|13482.6|13481.7|13484.7|13483.8|13478.4|13477.5|222
1752485700000|2025-07-14 09:35:00|13482.5|13481.6|13479.3|13478.4|13483.6|13482.1|13478.9|13478|98
1752486000000|2025-07-14 09:40:00|13479.2|13478.3|13479.7|13478.8|13481.8|13480.9|13475.9|13475|152
1752486300000|2025-07-14 09:45:00|13479.8|13478.9|13478.7|13477.8|13481.4|13480.5|13478.6|13477.7|90
1752486600000|2025-07-14 09:50:00|13478.5|13477.6|13480.6|13479.7|13480.9|13480|13478.1|13477.2|117
1752486900000|2025-07-14 09:55:00|13481|13480.1|13484.4|13483.5|13489.2|13488.3|13481|13480.1|250
1752487200000|2025-07-14 10:00:00|13484.1|13483.2|13489.4|13488.5|13489.4|13488.5|13481.4|13479.9|268
1752487500000|2025-07-14 10:05:00|13489.3|13488.4|13487|13486.1|13493.9|13492.5|13486.5|13485.6|166
1752487800000|2025-07-14 10:10:00|13486.9|13486|13489.5|13488.6|13489.6|13488.7|13486.8|13485.3|131
1752488100000|2025-07-14 10:15:00|13489.4|13488.5|13490.9|13490|13490.9|13490|13486.5|13485.6|104
1752488400000|2025-07-14 10:20:00|13490.7|13489.8|13490|13489.1|13492.1|13491.2|13489.2|13488.3|79
1752488700000|2025-07-14 10:25:00|13489.3|13488.4|13493.3|13492.4|13494.3|13493.4|13489.3|13488.4|134
1752489000000|2025-07-14 10:30:00|13493.4|13492.5|13492|13491.1|13493.9|13493|13491.5|13490.5|105
1752489300000|2025-07-14 10:35:00|13492.1|13491.2|13490.8|13489.9|13493.5|13492.6|13490.2|13489.3|80
1752489600000|2025-07-14 10:40:00|13490.9|13490|13487.5|13486.6|13490.9|13490|13487.5|13486.6|122
1752489900000|2025-07-14 10:45:00|13487.6|13486.7|13489.8|13488.9|13491.2|13490.3|13486.3|13485.4|105
1752490200000|2025-07-14 10:50:00|13489.9|13488.4|13487.7|13486.8|13490.8|13489.9|13487.7|13486.8|98
1752490500000|2025-07-14 10:55:00|13487.6|13486.7|13489.5|13488|13490.1|13489|13484.1|13483.2|178
1752490800000|2025-07-14 11:00:00|13489.6|13488.1|13489.4|13488.5|13491.1|13490.2|13486.3|13485.4|167
1752491100000|2025-07-14 11:05:00|13489.2|13488.3|13489|13488.1|13492.6|13491.4|13488.4|13487.3|147
1752491400000|2025-07-14 11:10:00|13488.9|13488|13489.6|13488.7|13490.8|13489.9|13488.4|13487.5|86
1752491700000|2025-07-14 11:15:00|13489.4|13488.5|13485.7|13484.8|13492.2|13491.3|13485.5|13484.6|141
1752492000000|2025-07-14 11:20:00|13485.9|13485|13487.5|13486.6|13487.7|13486.8|13485.5|13484.6|68
1752492300000|2025-07-14 11:25:00|13487.6|13486.7|13486.8|13485.9|13488.5|13487.6|13485.5|13484.5|140
1752492600000|2025-07-14 11:30:00|13486.7|13485.8|13480.8|13479.9|13486.7|13485.8|13478.6|13477.7|188
1752492900000|2025-07-14 11:35:00|13480.5|13479.6|13484.4|13483.5|13485.6|13484.7|13480.5|13479.3|126
1752493200000|2025-07-14 11:40:00|13484.2|13483.3|13484.1|13483.2|13486.1|13485.2|13482.1|13481.2|117
1752493500000|2025-07-14 11:45:00|13483.5|13482.6|13479.5|13478.6|13484|13483.1|13478|13477.1|232
1752493800000|2025-07-14 11:50:00|13479.7|13478.2|13480.4|13479.5|13481.8|13480.9|13479.5|13478.1|162
1752494100000|2025-07-14 11:55:00|13480.2|13479.3|13482.8|13481.9|13485.7|13484.6|13479.6|13478.1|259
1752494400000|2025-07-14 12:00:00|13482.5|13481.6|13488|13486.5|13488.9|13487.4|13481.7|13480.8|233
1752494700000|2025-07-14 12:05:00|13487.8|13486.3|13487.6|13486.7|13488.1|13487.2|13484|13482.7|121
1752495000000|2025-07-14 12:10:00|13487.4|13486.5|13488.6|13487.1|13490.8|13489.3|13486.6|13485.7|121
1752495300000|2025-07-14 12:15:00|13488.3|13487.4|13492.1|13490.6|13492.7|13491.2|13487.5|13486|184
1752495600000|2025-07-14 12:20:00|13492.2|13490.7|13486.2|13485.3|13492.8|13491.3|13486.2|13485.3|190
1752495900000|2025-07-14 12:25:00|13486.3|13485.4|13484.5|13483.6|13487.2|13486.3|13483.3|13482.4|209
1752496200000|2025-07-14 12:30:00|13484.6|13483.7|13478.4|13477.5|13485.5|13484.6|13477.1|13475.6|276
1752496500000|2025-07-14 12:35:00|13478.3|13477.4|13475.8|13474.9|13478.7|13477.4|13473.9|13473|272
1752496800000|2025-07-14 12:40:00|13475.9|13475|13474.7|13473.8|13477.2|13476.3|13474.3|13473.4|184
1752497100000|2025-07-14 12:45:00|13474.5|13473.6|13472.3|13471.4|13476.7|13475.7|13470.8|13469.3|286
1752497400000|2025-07-14 12:50:00|13472.4|13471.5|13473.3|13472.4|13474.8|13473.9|13472.2|13471.3|117
1752497700000|2025-07-14 12:55:00|13473.6|13472.7|13478.8|13477.9|13478.8|13477.9|13473.3|13472.4|143
1752498000000|2025-07-14 13:00:00|13478.7|13477.8|13475.6|13474.7|13480|13479.1|13475.6|13474.7|248
1752498300000|2025-07-14 13:05:00|13475.3|13474.4|13470.7|13469.2|13476|13475.1|13469|13468.1|236
1752498600000|2025-07-14 13:10:00|13470.4|13469.5|13478.2|13477.3|13478.3|13477.4|13468.3|13467.4|199
1752498900000|2025-07-14 13:15:00|13478.1|13477.2|13475.9|13475|13478.2|13477.3|13472.6|13471.7|194
1752499200000|2025-07-14 13:20:00|13475.7|13474.8|13473.6|13472.7|13477.6|13476.4|13472.6|13471.7|160
1752499500000|2025-07-14 13:25:00|13472.9|13472|13474.7|13473.8|13476.4|13475.5|13472.6|13471.7|175
1752499800000|2025-07-14 13:30:00|13474.8|13473.9|13478.7|13477.8|13478.9|13478|13471.2|13470.3|327
1752500100000|2025-07-14 13:35:00|13478.5|13477.6|13481.4|13480.5|13485.1|13484.2|13478.5|13477.6|306
1752500400000|2025-07-14 13:40:00|13481.3|13480.4|13477.6|13476.7|13482|13481.1|13477.4|13476.5|242
1752500700000|2025-07-14 13:45:00|13477.5|13476.6|13481.9|13480.4|13482.1|13481|13477.4|13476.5|263
1752501000000|2025-07-14 13:50:00|13482.4|13481.5|13476.3|13475.4|13484.3|13483.4|13475.2|13474.3|239
1752501300000|2025-07-14 13:55:00|13476.4|13475.5|13482.8|13481.9|13483.5|13482.6|13476.4|13475.5|399
1752501600000|2025-07-14 14:00:00|13483|13482.1|13476.4|13475.5|13484.5|13483.6|13475.3|13474.3|345
1752501900000|2025-07-14 14:05:00|13476.2|13475.3|13474.9|13474|13478.3|13477.4|13473.5|13472.6|221
1752502200000|2025-07-14 14:10:00|13475.1|13474.2|13475.4|13474.5|13477.6|13476.7|13473.3|13472.4|205
1752502500000|2025-07-14 14:15:00|13475.2|13474.3|13478.9|13478|13482.1|13481.2|13475|13474.1|209
1752502800000|2025-07-14 14:20:00|13478.8|13477.9|13475.2|13474.3|13478.9|13478|13473.7|13472.8|173
1752503100000|2025-07-14 14:25:00|13475.1|13474.2|13474.6|13473.7|13475.2|13474.3|13472.2|13471.3|242
1752503400000|2025-07-14 14:30:00|13474.4|13473.5|13474.8|13473.9|13477.7|13476.8|13471.8|13470.9|275
1752503700000|2025-07-14 14:35:00|13475|13474.1|13463.7|13462.8|13476.8|13475.6|13462.8|13461.9|283
1752504000000|2025-07-14 14:40:00|13464.1|13463.2|13460.1|13459.2|13464.1|13463.2|13458|13457|351
1752504300000|2025-07-14 14:45:00|13460.2|13459.3|13459|13458.1|13461.3|13460.4|13456.5|13455.3|280
1752504600000|2025-07-14 14:50:00|13458.9|13458|13448.8|13447.9|13458.9|13458|13448.4|13447.5|370
1752504900000|2025-07-14 14:55:00|13448.5|13447.6|13448.3|13447.4|13451.7|13450.2|13444.1|13443.2|571
1752505200000|2025-07-14 15:00:00|13448.1|13447.2|13444.2|13443.3|13449.8|13448.9|13442.6|13441.7|531
1752505500000|2025-07-14 15:05:00|13444.1|13443.2|13442.3|13441.4|13445.7|13444.8|13436.2|13435.3|411
1752505800000|2025-07-14 15:10:00|13442.4|13441.5|13444.9|13444|13447|13445.9|13441.2|13440.3|217
1752506100000|2025-07-14 15:15:00|13445.1|13444.2|13449.1|13448.2|13450.1|13448.6|13442.2|13441.3|253
1752506400000|2025-07-14 15:20:00|13449.2|13448.3|13446.8|13445.9|13449.3|13448.4|13445.6|13444.7|201
1752506700000|2025-07-14 15:25:00|13447|13446.1|13449.3|13448.4|13451.2|13449.9|13445.8|13444.9|207
1752507000000|2025-07-14 15:30:00|13449.4|13448.5|13453.6|13452.1|13453.6|13452.1|13447.6|13446.5|289
1752507300000|2025-07-14 15:35:00|13453.7|13452.2|13456.6|13455.7|13457.8|13456.9|13449.9|13448.9|328
1752507600000|2025-07-14 15:40:00|13456.8|13455.9|13451.9|13451|13459.1|13458.2|13451.8|13450.9|233
1752507900000|2025-07-14 15:45:00|13452|13451.1|13442.8|13441.3|13452.2|13451.3|13441.1|13439.6|336
1752508200000|2025-07-14 15:50:00|13442.9|13441.4|13435.9|13435|13444.2|13442.7|13435.6|13434.6|215
1752508500000|2025-07-14 15:55:00|13435|13434.1|13434.4|13433.5|13439|13438.1|13431.8|13430.9|459
1752508800000|2025-07-14 16:00:00|13434.3|13433.4|13435.1|13434.2|13440|13439.1|13432.2|13431.3|372
1752509100000|2025-07-14 16:05:00|13434.9|13434|13434.2|13433.3|13437.7|13436.8|13433.2|13432.3|227
1752509400000|2025-07-14 16:10:00|13433.6|13432.7|13435.2|13433.7|13437.6|13436.1|13430.3|13429.4|316
1752509700000|2025-07-14 16:15:00|13435|13433.5|13431.9|13431|13436.3|13434.8|13428.3|13426.8|244
1752510000000|2025-07-14 16:20:00|13431.7|13430.8|13435.7|13434.2|13438.1|13437.2|13431.3|13430.4|243
1752510300000|2025-07-14 16:25:00|13435.8|13434.3|13439.1|13437.6|13440.4|13439.5|13435.3|13434.1|201
1752510600000|2025-07-14 16:30:00|13439|13437.5|13438.1|13436.6|13440.2|13439.3|13436.6|13435.7|193
1752510900000|2025-07-14 16:35:00|13438|13436.5|13437.3|13436.4|13438.1|13436.8|13435.4|13434.5|149
1752511200000|2025-07-14 16:40:00|13437.2|13436.3|13438.4|13437.5|13440.1|13438.7|13435.4|13434.4|166
1752511500000|2025-07-14 16:45:00|13438.2|13437.3|13440.4|13439.5|13441.1|13439.6|13437.6|13436.7|132
1752511800000|2025-07-14 16:50:00|13440.3|13439.4|13440.1|13439.2|13443.8|13442.6|13439.4|13438.5|175
1752512100000|2025-07-14 16:55:00|13440.2|13438.7|13436.2|13435.3|13440.5|13439.6|13435.5|13434.6|183
1752512400000|2025-07-14 17:00:00|13435.5|13434.6|13435.7|13434.2|13441.5|13440.6|13435.3|13434.2|163
1752512700000|2025-07-14 17:05:00|13435.6|13434.1|13430|13429.1|13435.6|13434.3|13429.3|13428.4|182
1752513000000|2025-07-14 17:10:00|13429.9|13429|13432.3|13431.4|13432.5|13431.6|13429.4|13428.5|103
1752513300000|2025-07-14 17:15:00|13432.5|13431.6|13429.4|13428.5|13432.5|13431.6|13429.3|13428.4|106
1752513600000|2025-07-14 17:20:00|13429.3|13428.4|13429.3|13428.4|13431.3|13430.4|13429|13428.1|66
1752513900000|2025-07-14 17:25:00|13429.8|13428.3|13432.5|13431.6|13432.7|13431.8|13427|13426.1|89
1752514200000|2025-07-14 17:30:00|13431.9|13431|13431.3|13430.4|13433.5|13432.6|13430.2|13429.3|84
1752514500000|2025-07-14 17:35:00|13431.2|13430.3|13431.8|13430.3|13432.9|13431.7|13430.4|13429.5|94
1752514800000|2025-07-14 17:40:00|13431.7|13430.2|13429.4|13428.5|13432.1|13430.6|13429.1|13428.2|92
1752515100000|2025-07-14 17:45:00|13429.3|13428.4|13435.1|13434.2|13435.3|13434.4|13429.3|13428.4|124
1752515400000|2025-07-14 17:50:00|13435.2|13434.3|13432.6|13431.7|13436.3|13435.4|13432.5|13431.2|90
1752515700000|2025-07-14 17:55:00|13432.5|13431.6|13433.8|13432.9|13434.6|13433.7|13431.1|13430.2|107
1752516000000|2025-07-14 18:00:00|13434|13433.1|13434.3|13433.4|13436.2|13434.7|13432.6|13431.7|140
1752516300000|2025-07-14 18:05:00|13434.5|13433.6|13431.2|13429.7|13435|13433.6|13430.7|13429.2|114
1752516600000|2025-07-14 18:10:00|13431.1|13429.6|13432.1|13431.2|13433|13431.9|13431.1|13429.6|98
1752516900000|2025-07-14 18:15:00|13432|13431.1|13431.6|13430.7|13433|13431.5|13430.6|13429.7|56
1752517200000|2025-07-14 18:20:00|13431.7|13430.8|13430.7|13429.8|13432.9|13432|13430.7|13429.8|81
1752517500000|2025-07-14 18:25:00|13430.2|13429.3|13430.2|13429.3|13431.7|13430.6|13428.5|13427.6|69
1752517800000|2025-07-14 18:30:00|13429.7|13428.8|13433.4|13432.5|13435.4|13434.2|13429.7|13428.8|152
1752518100000|2025-07-14 18:35:00|13433.5|13432.6|13434.3|13433.4|13435.1|13434.1|13432.9|13432|118
1752518400000|2025-07-14 18:40:00|13434.4|13433.5|13435.6|13434.1|13436.3|13434.8|13433.9|13432.7|123
1752518700000|2025-07-14 18:45:00|13435.7|13434.2|13429.5|13428.6|13435.7|13434.2|13429.3|13428.4|84
1752519000000|2025-07-14 18:50:00|13429.4|13428.5|13429.4|13428.5|13430.4|13428.9|13427.6|13426.7|112
1752519300000|2025-07-14 18:55:00|13429.9|13428.4|13429.6|13428.7|13431.3|13430.4|13428.2|13427.3|142
1752519600000|2025-07-14 19:00:00|13429.2|13428.3|13429.8|13428.9|13434.4|13433.5|13429.2|13428.3|126
1752519900000|2025-07-14 19:05:00|13429.9|13429|13432|13431.1|13432.4|13431.5|13429.9|13429|99
1752520200000|2025-07-14 19:10:00|13432.1|13431.2|13432.2|13431.3|13433.2|13431.7|13429.7|13428.8|65
1752520500000|2025-07-14 19:15:00|13432.8|13431.2|13430.1|13429.2|13432.8|13431.2|13430.1|13429.2|42
1752520800000|2025-07-14 19:20:00|13429.7|13428.8|13429.2|13427|13429.9|13429|13426.5|13425.6|84
1752521100000|2025-07-14 19:25:00|13428.9|13427.4|13430.8|13429.3|13431.2|13429.7|13428.9|13427.4|54
1752521400000|2025-07-14 19:30:00|13430.7|13429.2|13431.5|13429.2|13431.6|13429.3|13429.2|13427.7|97
1752521700000|2025-07-14 19:35:00|13431.6|13429.3|13428.9|13428|13432.1|13430.3|13428.8|13427.9|123
1752522000000|2025-07-14 19:40:00|13429|13428.1|13426.8|13425.9|13430.1|13429.2|13426.5|13425.6|108
1752522300000|2025-07-14 19:45:00|13426.9|13426|13427.3|13426.4|13427.4|13426.5|13425.9|13424.7|80
1752522600000|2025-07-14 19:50:00|13427.2|13426.3|13428.3|13426.8|13428.7|13427.7|13426.8|13425.9|93
1752522900000|2025-07-14 19:55:00|13427.7|13426.2|13427.4|13426.5|13428.5|13427.6|13425.2|13424.3|203
1752523200000|2025-07-14 20:00:00|13427.5|13426.6|13429.2|13428.3|13429.6|13428.5|13427.4|13426.5|98
1752523500000|2025-07-14 20:05:00|13429.3|13428.4|13429.1|13427.6|13430.7|13429.2|13428.4|13427.3|80
1752523800000|2025-07-14 20:10:00|13429.2|13427.7|13430|13429.1|13431.6|13430.1|13429.2|13427.7|35
1752524100000|2025-07-14 20:15:00|13430.4|13428.9|13429.3|13427.8|13430.4|13429|13428.9|13427.4|33
1752524400000|2025-07-14 20:20:00|13429.2|13427.7|13429.4|13427.9|13429.6|13428.3|13428|13426.8|39
1752524700000|2025-07-14 20:25:00|13429.5|13428|13430|13428.5|13430|13428.5|13429.4|13427.9|11
1752525000000|2025-07-14 20:30:00|13430.3|13428.8|13431.2|13430.3|13431.4|13430.4|13429.2|13428.3|55
1752525300000|2025-07-14 20:35:00|13431.1|13430.2|13429.7|13428.2|13431.9|13430.3|13428.9|13428|51
1752525600000|2025-07-14 20:40:00|13429.8|13428.3|13428.2|13426.7|13430.1|13428.3|13427.8|13426|80
1752525900000|2025-07-14 20:45:00|13428.1|13426.6|13428.2|13426.7|13429.2|13427.8|13428.1|13426|50
1752526200000|2025-07-14 20:50:00|13428.1|13426.6|13427.7|13426.2|13428.9|13427.4|13425.6|13424.1|328
1752526500000|2025-07-14 20:55:00|13428.3|13425.9|13431.4|13424|13431.4|13426|13427.5|13423.3|327
1752526800000|2025-07-14 21:00:00|13433.4|13421.5|13438.9|13427|13438.9|13427|13432.5|13420.6|13
1752527100000|2025-07-14 21:05:00|13438.8|13427.1|13431.1|13419.2|13438.8|13428.7|13430.5|13418.6|27
1752527400000|2025-07-14 21:10:00|13431.2|13419.3|13439.2|13427.3|13439.2|13427.3|13428.5|13416.6|48
1752527700000|2025-07-14 21:15:00|13432.2|13420.3|13440.1|13428.2|13442|13430.1|13428.3|13416.4|109
1752528000000|2025-07-14 21:20:00|13440|13428.1|13440.2|13428.3|13441.6|13429.7|13439.9|13428|44
1752528300000|2025-07-14 21:25:00|13440.3|13428.4|13440.1|13428.2|13440.4|13428.5|13440|13428.1|19
1752528600000|2025-07-14 21:30:00|13440|13428.1|13430.9|13419|13441.5|13429.6|13430.8|13418.9|52
1752528900000|2025-07-14 21:35:00|13430.8|13418.9|13430.7|13418.8|13431.5|13419.6|13429.7|13417.8|44
1752529200000|2025-07-14 21:40:00|13431|13419.1|13436.2|13424.3|13436.2|13424.3|13430.3|13418.4|62
1752529500000|2025-07-14 21:45:00|13436.1|13424.2|13440.2|13428.3|13440.7|13428.8|13435.4|13423.5|34
1752529800000|2025-07-14 21:50:00|13440.3|13428.4|13438|13426.1|13442.5|13430.6|13438|13426.1|45
1752530100000|2025-07-14 21:55:00|13438.1|13426.2|13438|13426.1|13443.7|13431.8|13437.9|13426|98
1752530400000|2025-07-14 22:00:00|13438.2|13426.3|13435.4|13426|13440.7|13428.8|13431.7|13422.9|286
1752530700000|2025-07-14 22:05:00|13435|13426.5|13430.6|13426.4|13435|13427.2|13429.4|13424.8|313
1752531000000|2025-07-14 22:10:00|13430.3|13426.5|13429.9|13426|13434.8|13427|13428.8|13425|481
1752531300000|2025-07-14 22:15:00|13429.4|13425.7|13429.1|13427.6|13430.6|13429.1|13427.7|13425.7|163
1752531600000|2025-07-14 22:20:00|13429.6|13427.1|13429.1|13427.6|13429.7|13428.2|13429|13427.1|48
1752531900000|2025-07-14 22:25:00|13429.6|13427.1|13427.9|13426.4|13430.3|13428.8|13427.8|13425.9|176
1752532200000|2025-07-14 22:30:00|13427.8|13426.3|13427.9|13426.4|13429.5|13427.9|13427.7|13425.8|125
1752532500000|2025-07-14 22:35:00|13428.5|13425.9|13428.4|13426.9|13429.7|13428.2|13427.8|13425.9|119
1752532800000|2025-07-14 22:40:00|13428.2|13426.7|13429|13427.5|13429.9|13428.4|13427.8|13426.3|225
1752533100000|2025-07-14 22:45:00|13429.4|13427|13429|13427.5|13429.9|13428.4|13429|13427|74
1752533400000|2025-07-14 22:50:00|13428.1|13426.6|13429|13427.5|13429.5|13427.6|13427.6|13426.1|181
1752533700000|2025-07-14 22:55:00|13429.1|13427.6|13428.3|13426.8|13429.5|13427.6|13427.5|13426|29
1752534000000|2025-07-14 23:00:00|13428.4|13426.9|13426.5|13425|13428.8|13427.3|13426.5|13425|95
1752534300000|2025-07-14 23:05:00|13426.7|13425.2|13426.7|13425.2|13426.8|13425.3|13424.2|13422.7|78
1752534600000|2025-07-14 23:10:00|13426.5|13425|13423.5|13422|13426.7|13425.2|13423.5|13422|75
1752534900000|2025-07-14 23:15:00|13423.3|13421.8|13423.2|13421.7|13423.7|13422.2|13422.8|13421.3|26
1752535200000|2025-07-14 23:20:00|13423|13422.1|13423.6|13422.7|13423.8|13422.7|13422.1|13420.9|51
1752535500000|2025-07-14 23:25:00|13424.1|13422.6|13424.2|13423.3|13425.1|13423.7|13423.7|13422.6|34
1752535800000|2025-07-14 23:30:00|13424.3|13423.4|13423.5|13422.6|13424.3|13423.4|13422.4|13421.4|40
1752536100000|2025-07-14 23:35:00|13423.6|13422.7|13424.9|13424|13425.4|13424.5|13423.6|13422.7|34
1752536400000|2025-07-14 23:40:00|13425.5|13423.9|13425.7|13424.8|13427.3|13426.3|13424.8|13423.7|48
1752536700000|2025-07-14 23:45:00|13425.9|13425|13426.4|13425.5|13428|13427|13425.5|13424|43
1752537000000|2025-07-14 23:50:00|13426.7|13425.8|13427.9|13426.4|13428.6|13427.7|13426.7|13425.3|54
1752537300000|2025-07-14 23:55:00|13427.8|13426.3|13428.1|13427.2|13429.3|13428.4|13427.1|13426.2|99
1752537600000|2025-07-15 00:00:00|13428.2|13427.3|13433.4|13431.9|13435.1|13434.2|13426.6|13425.7|266
1752537900000|2025-07-15 00:05:00|13433.3|13431.8|13436.6|13435.1|13436.7|13435.5|13432.9|13431.6|135
1752538200000|2025-07-15 00:10:00|13436.8|13435.9|13435.5|13434.6|13437|13435.9|13434.3|13433.4|95
1752538500000|2025-07-15 00:15:00|13435.4|13434.5|13436.9|13436|13438.7|13437.8|13435.2|13434|134
1752538800000|2025-07-15 00:20:00|13436.8|13435.9|13437.8|13436.3|13437.8|13436.8|13435.7|13434.4|80
1752539100000|2025-07-15 00:25:00|13437.5|13436.6|13440.8|13439.9|13441.2|13440.3|13437.2|13436|96
1752539400000|2025-07-15 00:30:00|13440.9|13440|13440.4|13439.5|13441.1|13440.2|13439|13438.1|76
1752539700000|2025-07-15 00:35:00|13440.2|13439.3|13437.8|13436.9|13440.2|13439.3|13436.7|13435.8|90
1752540000000|2025-07-15 00:40:00|13438.1|13437.2|13435.4|13434.5|13438.7|13437.8|13434.8|13433.9|63
1752540300000|2025-07-15 00:45:00|13435.6|13434.7|13435.3|13433.8|13436.6|13435.3|13434.7|13433.7|102
1752540600000|2025-07-15 00:50:00|13435.2|13433.7|13435.5|13434.6|13436.4|13435.1|13434.5|13433.4|124
1752540900000|2025-07-15 00:55:00|13435.4|13434.5|13436|13435.1|13437.5|13436.3|13434.3|13433.4|151
1752541200000|2025-07-15 01:00:00|13435.8|13434.3|13429.7|13428.8|13435.8|13434.3|13429.3|13428.4|164
1752541500000|2025-07-15 01:05:00|13429.6|13428.7|13430.4|13429.5|13432.2|13430.8|13429.3|13428.4|87
1752541800000|2025-07-15 01:10:00|13430.2|13429.3|13431.1|13430.2|13432.6|13431.7|13430|13429.1|96
1752542100000|2025-07-15 01:15:00|13431.3|13430.4|13432.6|13431.7|13434.4|13433.5|13431.3|13430.4|118
1752542400000|2025-07-15 01:20:00|13432.8|13431.9|13433.3|13432.4|13434.2|13433.3|13431.4|13430.5|108
1752542700000|2025-07-15 01:25:00|13433|13432.1|13431.5|13430.6|13433.2|13432.3|13430.9|13430|94
1752543000000|2025-07-15 01:30:00|13431.3|13430.4|13428.5|13427.6|13431.6|13430.7|13428|13427.1|140
1752543300000|2025-07-15 01:35:00|13428.4|13427.5|13432|13431.1|13432|13431.1|13427.7|13426.8|94
1752543600000|2025-07-15 01:40:00|13431.9|13431|13433.7|13432.8|13433.7|13432.8|13430.2|13429.3|126
1752543900000|2025-07-15 01:45:00|13434.1|13433.2|13436.4|13435.5|13436.8|13435.9|13433.8|13432.9|207
1752544200000|2025-07-15 01:50:00|13435.9|13435|13438.8|13437.9|13439.9|13439|13435.8|13434.9|213
1752544500000|2025-07-15 01:55:00|13438.6|13437.7|13434.5|13433.6|13438.9|13438|13432.7|13431.8|146
1752544800000|2025-07-15 02:00:00|13434.7|13433.8|13429.5|13428.6|13435.1|13434.2|13429.5|13428.6|101
1752545100000|2025-07-15 02:05:00|13429|13428.1|13433.4|13431.9|13434.2|13433.3|13429|13428.1|152
1752545400000|2025-07-15 02:10:00|13433.7|13432.2|13431.7|13430.8|13433.9|13433|13430.9|13430|125
1752545700000|2025-07-15 02:15:00|13431.8|13430.9|13431.6|13430.7|13431.9|13431|13428.1|13427.2|128
1752546000000|2025-07-15 02:20:00|13431.4|13430.5|13433.7|13432.8|13435.2|13434.1|13431|13429.8|155
1752546300000|2025-07-15 02:25:00|13433.6|13432.7|13434.8|13433.9|13435.5|13434.5|13432.9|13431.9|123
1752546600000|2025-07-15 02:30:00|13434.9|13434|13435.1|13433.6|13435.9|13434.7|13433.9|13432.4|144
1752546900000|2025-07-15 02:35:00|13434|13433.1|13434|13432.5|13435|13434|13433.2|13431.7|129
1752547200000|2025-07-15 02:40:00|13434.3|13432.8|13431.9|13430.4|13434.5|13433.6|13431.8|13430.3|80
1752547500000|2025-07-15 02:45:00|13431.5|13430|13434.7|13433.8|13434.7|13433.8|13430.1|13427.8|235
1752547800000|2025-07-15 02:50:00|13434.5|13433.6|13433.8|13432.9|13434.7|13433.8|13432.8|13431.9|90
1752548100000|2025-07-15 02:55:00|13433.7|13432.8|13433.2|13432.3|13434.1|13433.2|13431.9|13431|70
1752548400000|2025-07-15 03:00:00|13433.3|13432.4|13434.6|13433.7|13434.6|13433.7|13432.6|13431.2|90
1752548700000|2025-07-15 03:05:00|13434.5|13433.6|13433.2|13432.3|13434.6|13433.7|13432.8|13431.4|75
1752549000000|2025-07-15 03:10:00|13433|13432.1|13432.4|13430.9|13433.9|13432.5|13431.9|13430.4|104
1752549300000|2025-07-15 03:15:00|13432.3|13430.8|13434.6|13433.1|13434.6|13433.1|13431.6|13430.7|74
1752549600000|2025-07-15 03:20:00|13434.5|13433|13434.3|13433.4|13435.5|13434.6|13433.8|13432.6|86
1752549900000|2025-07-15 03:25:00|13434.4|13433.5|13433.9|13433|13435.7|13434.5|13433.4|13432.5|90
1752550200000|2025-07-15 03:30:00|13433.8|13432.9|13431.7|13430.8|13433.8|13432.9|13431.5|13430.1|78
1752550500000|2025-07-15 03:35:00|13431.6|13430.7|13431.2|13430.3|13432.3|13430.8|13430.3|13429.1|69
1752550800000|2025-07-15 03:40:00|13431.5|13430.6|13429.2|13428.3|13431.8|13430.9|13429.1|13428.2|75
1752551100000|2025-07-15 03:45:00|13429.1|13428.2|13430|13428.5|13430|13429|13429|13427.9|46
1752551400000|2025-07-15 03:50:00|13430.1|13428.6|13430.8|13429.9|13431.3|13429.9|13430.1|13428.6|23
1752551700000|2025-07-15 03:55:00|13431.3|13429.8|13430.2|13429.3|13432.2|13431.3|13430|13429.1|60
1752552000000|2025-07-15 04:00:00|13430.6|13429.7|13432.2|13431.3|13434.1|13433.2|13430.4|13429.5|72
1752552300000|2025-07-15 04:05:00|13432.5|13431|13432.4|13431.5|13432.7|13431.7|13431.2|13430|48
1752552600000|2025-07-15 04:10:00|13432.7|13431.2|13432.4|13431.5|13434.2|13433.3|13432.2|13431.2|59
1752552900000|2025-07-15 04:15:00|13432.3|13431.4|13430.1|13429.2|13432.3|13431.4|13429.8|13428.9|52
1752553200000|2025-07-15 04:20:00|13430.3|13429.4|13433.7|13432.2|13433.8|13432.3|13430.1|13429.2|40
1752553500000|2025-07-15 04:25:00|13433.4|13431.9|13432|13431.1|13433.7|13432.5|13431.8|13430.9|39
1752553800000|2025-07-15 04:30:00|13431.9|13431|13432.6|13431.1|13433.1|13431.6|13431.4|13430.5|74
1752554100000|2025-07-15 04:35:00|13432.1|13430.6|13429.4|13427.9|13432.1|13430.7|13428.9|13427.8|72
1752554400000|2025-07-15 04:40:00|13429.5|13428|13431.1|13430.2|13431.4|13430.5|13429.2|13427.9|80
1752554700000|2025-07-15 04:45:00|13431.3|13430.4|13432.4|13431.5|13433.6|13432.1|13431.1|13430.2|57
1752555000000|2025-07-15 04:50:00|13432.9|13431.4|13433|13431.5|13433.1|13431.6|13431.9|13431|53
1752555300000|2025-07-15 04:55:00|13433.1|13431.6|13432.4|13431.5|13433.1|13432|13431.9|13431|50
1752555600000|2025-07-15 05:00:00|13432.6|13431.7|13435.6|13434.7|13435.8|13434.9|13432.3|13431.4|78
1752555900000|2025-07-15 05:05:00|13435.8|13434.9|13437.2|13435.7|13437.2|13435.8|13434.7|13433.8|72
1752556200000|2025-07-15 05:10:00|13437.1|13435.6|13437.4|13436.5|13439.1|13437.6|13435.5|13434.6|110
1752556500000|2025-07-15 05:15:00|13437.6|13436.7|13437.6|13436.7|13440|13439.1|13437.2|13436.3|74
1752556800000|2025-07-15 05:20:00|13437.8|13436.1|13437|13436.1|13438.9|13438|13437|13436.1|87
1752557100000|2025-07-15 05:25:00|13437.1|13436.2|13439.3|13438.4|13439.6|13438.7|13436.8|13435.9|76
1752557400000|2025-07-15 05:30:00|13439.2|13438.3|13442.2|13440.7|13442.9|13442|13439.1|13438.2|79
1752557700000|2025-07-15 05:35:00|13440.7|13439.8|13441.9|13440.4|13442|13440.9|13439.8|13438.6|70
1752558000000|2025-07-15 05:40:00|13442.1|13440.6|13441|13439.5|13442.8|13441.9|13440.8|13439.3|95
1752558300000|2025-07-15 05:45:00|13441.1|13439.6|13439.8|13438.3|13441.5|13440.3|13439.5|13438.1|86
1752558600000|2025-07-15 05:50:00|13439.7|13438.2|13437.1|13436.2|13439.8|13438.3|13437.1|13435.8|49
1752558900000|2025-07-15 05:55:00|13437.2|13436.3|13440.5|13439.6|13443.5|13442.4|13437.2|13436.3|148
1752559200000|2025-07-15 06:00:00|13439.6|13438.7|13440.7|13439.8|13441.1|13440.2|13435.6|13434.5|216
1752559500000|2025-07-15 06:05:00|13440.9|13440|13439.2|13437.7|13443.3|13442.3|13437.8|13436.9|148
1752559800000|2025-07-15 06:10:00|13439.1|13437.6|13440.7|13439.8|13442.1|13441.2|13437.2|13436.3|156
1752560100000|2025-07-15 06:15:00|13440.8|13439.9|13442.2|13440.7|13442.2|13441|13439.5|13438.3|157
1752560400000|2025-07-15 06:20:00|13442.1|13440.6|13441.7|13440.8|13443.3|13441.8|13440.6|13439.7|110
1752560700000|2025-07-15 06:25:00|13441.3|13440.4|13439.2|13438.3|13443|13441.7|13439.1|13438.2|140
1752561000000|2025-07-15 06:30:00|13439.6|13438.7|13440.7|13439.8|13444.4|13443|13439.6|13438.7|164
1752561300000|2025-07-15 06:35:00|13440.9|13440|13443.4|13441.9|13444|13442.8|13440.9|13440|101
1752561600000|2025-07-15 06:40:00|13443|13441.5|13441.9|13441|13444.6|13443.1|13441.5|13440|113
1752561900000|2025-07-15 06:45:00|13441.6|13440.7|13440.4|13439.5|13442|13441.1|13439.2|13438.3|120
1752562200000|2025-07-15 06:50:00|13439.9|13439|13436.1|13435.2|13440.8|13439.9|13434.4|13433.4|154
1752562500000|2025-07-15 06:55:00|13434.9|13434|13435.8|13434.9|13437.1|13436.2|13430.8|13429.9|193
1752562800000|2025-07-15 07:00:00|13435.7|13434.8|13431.5|13430.6|13437.3|13436.4|13430.5|13429.5|257
1752563100000|2025-07-15 07:05:00|13431.6|13430.7|13430.1|13429.2|13433|13432.1|13429|13427.6|210
1752563400000|2025-07-15 07:10:00|13430.2|13429.3|13430|13428.5|13432.8|13431.9|13429.4|13428.5|159
1752563700000|2025-07-15 07:15:00|13430.2|13428.7|13433.2|13432.3|13433.4|13432.5|13428|13427.1|150
1752564000000|2025-07-15 07:20:00|13433.4|13432.5|13441.7|13440.8|13442.2|13441.3|13433.4|13432.1|248
1752564300000|2025-07-15 07:25:00|13441.6|13440.7|13441.5|13440.6|13445.6|13444.7|13440.3|13439.4|189
1752564600000|2025-07-15 07:30:00|13441.6|13440.7|13445|13444.1|13447.4|13446.5|13440.6|13439.7|243
1752564900000|2025-07-15 07:35:00|13444.9|13444|13447.1|13446.2|13448.9|13447.4|13443.9|13442.9|245
1752565200000|2025-07-15 07:40:00|13446.7|13445.8|13444.7|13443.2|13450.3|13449.4|13444.4|13443|220
1752565500000|2025-07-15 07:45:00|13444.8|13443.3|13447.3|13446.4|13448.8|13447.9|13444.5|13443.3|176
1752565800000|2025-07-15 07:50:00|13447.4|13446.5|13445.7|13444.8|13448.7|13447.8|13442.4|13441.5|195
1752566100000|2025-07-15 07:55:00|13445.8|13444.9|13453.8|13452.9|13453.8|13452.9|13445|13444.1|242
1752566400000|2025-07-15 08:00:00|13453.7|13452.8|13449.4|13448.5|13453.7|13452.8|13447.1|13446.2|254
1752566700000|2025-07-15 08:05:00|13449.1|13448.2|13446.9|13445.4|13450.2|13449.2|13446.7|13445.4|144
1752567000000|2025-07-15 08:10:00|13447.3|13446.4|13450.1|13449.2|13452|13451.1|13447|13446.1|172
1752567300000|2025-07-15 08:15:00|13450.7|13449.8|13451.6|13450.7|13453.1|13452.2|13448.1|13447.2|186
1752567600000|2025-07-15 08:20:00|13451.3|13450.4|13450.7|13449.8|13452.7|13451.8|13449|13448.1|153
1752567900000|2025-07-15 08:25:00|13450.9|13450|13450.2|13449.3|13453.7|13452.8|13449.8|13448.9|123
1752568200000|2025-07-15 08:30:00|13450.1|13449.2|13447.7|13446.8|13452.4|13451.5|13447.1|13446.2|133
1752568500000|2025-07-15 08:35:00|13447.9|13447|13443.5|13442.6|13448.6|13447.7|13441.9|13441|139
1752568800000|2025-07-15 08:40:00|13443.8|13442.9|13444.5|13443.6|13445.6|13444.7|13442.1|13441.2|128
1752569100000|2025-07-15 08:45:00|13444.7|13443.8|13445.8|13444.9|13447.4|13446.5|13444.6|13443.7|128
1752569400000|2025-07-15 08:50:00|13446.2|13445.3|13444.6|13443.7|13446.7|13445.8|13442|13441.1|135
1752569700000|2025-07-15 08:55:00|13444.7|13443.8|13448.3|13445.4|13449.8|13447|13444.7|13443.8|242
1752570000000|2025-07-15 09:00:00|13448.5|13445.5|13447.9|13447|13449.6|13448.2|13446.4|13444.8|190
1752570300000|2025-07-15 09:05:00|13447.7|13446.8|13451.8|13450.3|13453.6|13452.7|13447.4|13446.5|159
1752570600000|2025-07-15 09:10:00|13451.9|13450.4|13450.8|13449.9|13452.2|13451.3|13447.6|13446.7|117
1752570900000|2025-07-15 09:15:00|13450.9|13450|13447.5|13446|13452.4|13451.5|13447.1|13445.6|164
1752571200000|2025-07-15 09:20:00|13447.4|13445.9|13447.6|13446.1|13447.8|13446.9|13445.6|13444.7|106
1752571500000|2025-07-15 09:25:00|13447.7|13446.2|13450.5|13449.6|13450.7|13449.6|13446|13445.1|84
1752571800000|2025-07-15 09:30:00|13450.6|13449.7|13451|13449.5|13452.2|13451.1|13447.6|13446.7|162
1752572100000|2025-07-15 09:35:00|13450.6|13449.1|13456.2|13455.3|13456.2|13455.3|13449.3|13448.2|146
1752572400000|2025-07-15 09:40:00|13456.1|13455.2|13452.6|13451.1|13456.5|13455.3|13452.6|13451.1|124
1752572700000|2025-07-15 09:45:00|13451.2|13451.7|13455.4|13454.5|13456.5|13455.5|13450.7|13449.3|132
1752573000000|2025-07-15 09:50:00|13455.5|13454.6|13455|13454.1|13458.6|13457.1|13454|13453.1|166
1752573300000|2025-07-15 09:55:00|13455.1|13454.2|13455.4|13454.5|13458.5|13457.6|13453|13452.1|222
1752573600000|2025-07-15 10:00:00|13455.5|13454.6|13458.6|13457.7|13460.8|13459.3|13455.5|13454.6|168
1752573900000|2025-07-15 10:05:00|13458.1|13457.2|13458.4|13457.5|13459.1|13458.2|13455.8|13454.5|95
1752574200000|2025-07-15 10:10:00|13458.3|13457.4|13453.9|13452.4|13458.8|13457.9|13453.7|13452.4|86
1752574500000|2025-07-15 10:15:00|13453.7|13452.2|13454|13452.5|13454|13452.8|13450.6|13449.6|158
1752574800000|2025-07-15 10:20:00|13453.6|13452.7|13454|13453.1|13457.4|13456.5|13452|13451.1|133
1752575100000|2025-07-15 10:25:00|13453.9|13453|13451|13450.1|13454.2|13453.3|13450.6|13449.7|109
1752575400000|2025-07-15 10:30:00|13451.2|13450.3|13449.1|13448.2|13451.4|13450.5|13448.7|13447.8|138
1752575700000|2025-07-15 10:35:00|13449|13448.1|13451.1|13450.2|13453|13451.5|13448.6|13447.7|92
1752576000000|2025-07-15 10:40:00|13451.2|13450.3|13456.3|13455.4|13456.5|13455.6|13451|13450.1|116
1752576300000|2025-07-15 10:45:00|13456.2|13455.3|13454.6|13453.7|13456.7|13455.8|13454|13453.1|81
1752576600000|2025-07-15 10:50:00|13454.7|13453.8|13454|13453.1|13455.7|13454.8|13452.2|13450.8|117
1752576900000|2025-07-15 10:55:00|13453.9|13453|13456.2|13455.3|13457.6|13456.7|13453.4|13452.5|106
1752577200000|2025-07-15 11:00:00|13456.3|13455.4|13453.8|13452.3|13456.7|13455.8|13453.4|13451.9|138
1752577500000|2025-07-15 11:05:00|13453.7|13452.2|13452.6|13451.7|13454.4|13453.5|13451|13449.8|173
1752577800000|2025-07-15 11:10:00|13452.7|13451.8|13452.5|13451.6|13453.2|13452.3|13448.9|13447.4|134
1752578100000|2025-07-15 11:15:00|13452.6|13451.7|13448.4|13447.5|13453.1|13452.2|13447.8|13446.3|197
1752578400000|2025-07-15 11:20:00|13448.9|13448|13448.3|13446.8|13450.5|13449.3|13444.4|13443.4|196
1752578700000|2025-07-15 11:25:00|13448.5|13447|13445.5|13444.6|13448.8|13447.3|13445.4|13444.5|119
1752579000000|2025-07-15 11:30:00|13446|13444.5|13446.1|13445.2|13446.2|13445.3|13443.7|13442.8|116
1752579300000|2025-07-15 11:35:00|13446.2|13445.3|13446.4|13445.5|13447|13446.1|13444.2|13443.3|108
1752579600000|2025-07-15 11:40:00|13446.5|13445.6|13446.6|13445.7|13449.2|13447.8|13446.2|13445.3|94
1752579900000|2025-07-15 11:45:00|13446.8|13445.9|13446|13445.1|13447.5|13446.6|13443.7|13442.8|178
1752580200000|2025-07-15 11:50:00|13446.3|13445.4|13442.9|13442|13448.3|13447|13442.9|13442|141
1752580500000|2025-07-15 11:55:00|13442.8|13441.9|13443.7|13442.8|13445.6|13444.7|13442.8|13441.9|220
1752580800000|2025-07-15 12:00:00|13442.8|13441.9|13444.6|13443.7|13445.1|13444.2|13440.6|13439.7|265
1752581100000|2025-07-15 12:05:00|13444.7|13443.8|13441.5|13440.6|13445.3|13444.4|13441.1|13440.2|157
1752581400000|2025-07-15 12:10:00|13441.2|13440.3|13445.6|13444.1|13445.7|13444.2|13440.4|13439.5|102
1752581700000|2025-07-15 12:15:00|13445.7|13444.2|13449.9|13449|13449.9|13449|13444.1|13442.6|206
1752582000000|2025-07-15 12:20:00|13450.1|13449.2|13448.8|13447.9|13455.4|13454.4|13447.5|13446.4|223
1752582300000|2025-07-15 12:25:00|13449.5|13448.6|13449.7|13438.7|13450.4|13448.7|13445|13438.7|208
1752582600000|2025-07-15 12:30:00|13450.4|13440.3|13462.7|13461.2|13468.4|13466.9|13448.8|13440.3|1312
1752582900000|2025-07-15 12:35:00|13462.8|13461.3|13435.9|13434.2|13467.1|13465.6|13435.9|13434.2|1097
1752583200000|2025-07-15 12:40:00|13436.1|13434.1|13438.7|13437.2|13441.5|13440|13433.4|13431.9|731
1752583500000|2025-07-15 12:45:00|13438.8|13437.3|13439|13438.1|13440.6|13439.2|13433|13432.1|442
1752583800000|2025-07-15 12:50:00|13438.8|13437.9|13445.2|13444.3|13446.6|13445.1|13437.5|13436.6|382
1752584100000|2025-07-15 12:55:00|13445.5|13444.6|13448.4|13447.5|13455.4|13454.5|13445.5|13444.3|490
1752584400000|2025-07-15 13:00:00|13448.3|13447.4|13439.9|13439|13451.2|13450.3|13438.1|13437.1|474
1752584700000|2025-07-15 13:05:00|13440.3|13438.8|13434.8|13433.9|13442.9|13441.8|13434.5|13433.6|495
1752585000000|2025-07-15 13:10:00|13434.6|13433.7|13437.2|13436.3|13441|13439.5|13429.3|13428.2|510
1752585300000|2025-07-15 13:15:00|13437.8|13436.9|13430.5|13429.6|13437.9|13437|13428.6|13427.7|438
1752585600000|2025-07-15 13:20:00|13430.2|13429.3|13437.5|13436.6|13437.9|13437|13429|13428.1|410
1752585900000|2025-07-15 13:25:00|13437.3|13436.4|13438.2|13437.3|13440.9|13440|13434.9|13433.7|361
1752586200000|2025-07-15 13:30:00|13438.3|13437.4|13424.6|13423.7|13439|13438.1|13422.8|13421.9|617
1752586500000|2025-07-15 13:35:00|13424.3|13423.4|13411.8|13410.9|13424.3|13423.4|13411.1|13410.2|887
1752586800000|2025-07-15 13:40:00|13411.9|13411|13409.9|13409|13416.1|13414.6|13407.5|13406.6|679
1752587100000|2025-07-15 13:45:00|13410|13409.1|13411.8|13410.9|13412.6|13411.7|13407|13406.1|577
1752587400000|2025-07-15 13:50:00|13411.6|13410.7|13403.3|13402.4|13412.1|13411.2|13403|13402.1|564
1752587700000|2025-07-15 13:55:00|13403.7|13402.2|13405.3|13403.8|13405.3|13404.4|13399.6|13398.7|481
1752588000000|2025-07-15 14:00:00|13405.5|13404|13397.9|13396.4|13407.1|13405.6|13395.6|13394.4|769
1752588300000|2025-07-15 14:05:00|13398|13396.5|13402.5|13401|13409.5|13408.1|13396.6|13395.7|747
1752588600000|2025-07-15 14:10:00|13402.2|13400.7|13408|13407.1|13408.2|13407.1|13397.7|13396.8|606
1752588900000|2025-07-15 14:15:00|13407.5|13406.6|13405.2|13404.3|13411.3|13409|13403.1|13402.2|734
1752589200000|2025-07-15 14:20:00|13404.9|13404|13401.8|13400.9|13408|13406.6|13398.6|13397.7|519
1752589500000|2025-07-15 14:25:00|13402.3|13401.4|13396.8|13395.9|13404.7|13403.8|13395.9|13395|492
1752589800000|2025-07-15 14:30:00|13396.6|13395.7|13394.3|13393.4|13399.8|13398.3|13390.7|13389.2|649
1752590100000|2025-07-15 14:35:00|13394.1|13393.2|13395.9|13395|13395.9|13395|13388.2|13387.3|390
1752590400000|2025-07-15 14:40:00|13396.3|13395.4|13397.7|13396.8|13398.7|13397.8|13392.6|13391.7|378
1752590700000|2025-07-15 14:45:00|13397.6|13396.7|13393.1|13392.2|13399.1|13398.2|13390.4|13389.5|378
1752591000000|2025-07-15 14:50:00|13393|13392.1|13394.8|13393.9|13395.1|13394.2|13386.6|13385.7|479
1752591300000|2025-07-15 14:55:00|13394.7|13393.8|13396.3|13395.4|13397.7|13396.8|13390.3|13389.4|426
1752591600000|2025-07-15 15:00:00|13396.9|13396|13394|13393.1|13398.7|13397.2|13390.4|13389.5|559
1752591900000|2025-07-15 15:05:00|13394.1|13393.2|13395.7|13394.8|13397.1|13396.2|13392.7|13391.8|399
1752592200000|2025-07-15 15:10:00|13395.6|13394.7|13397.4|13396.5|13399.8|13398.5|13394.9|13394|325
1752592500000|2025-07-15 15:15:00|13397.5|13396.6|13394|13393.1|13397.5|13396.6|13392.7|13391.8|266
1752592800000|2025-07-15 15:20:00|13393.8|13392.9|13395.4|13394.5|13396.9|13396|13393.1|13391.6|240
1752593100000|2025-07-15 15:25:00|13395.6|13394.7|13395.3|13394.4|13400.6|13399.7|13393.8|13392.9|302
1752593400000|2025-07-15 15:30:00|13395.1|13394.2|13387.1|13386.2|13395.8|13394.3|13386.7|13385.8|323
1752593700000|2025-07-15 15:35:00|13387.3|13386.4|13384.5|13382.3|13387.6|13386.4|13383.6|13381.6|277
1752594000000|2025-07-15 15:40:00|13384.6|13382.7|13383.2|13382.3|13386.9|13386|13380.9|13378.6|398
1752594300000|2025-07-15 15:45:00|13383.1|13382.2|13391.5|13390.6|13394.1|13393.2|13382|13381.1|277
1752594600000|2025-07-15 15:50:00|13391.6|13390.7|13388.8|13387.3|13391.6|13390.7|13385.8|13384.9|267
1752594900000|2025-07-15 15:55:00|13388.7|13387.2|13395.8|13394.9|13396.2|13395.2|13387.1|13386.2|292
1752595200000|2025-07-15 16:00:00|13396.4|13395.5|13393.6|13392.7|13400|13398.5|13393.4|13392.5|273
1752595500000|2025-07-15 16:05:00|13393.9|13393|13387|13386.1|13394.7|13393.8|13386.9|13386|229
1752595800000|2025-07-15 16:10:00|13387.3|13386.4|13386.9|13386|13389.6|13388.3|13385.3|13384.4|225
1752596100000|2025-07-15 16:15:00|13387|13386.1|13390.9|13389.4|13392.4|13391.1|13385.8|13384.7|240
1752596400000|2025-07-15 16:20:00|13391|13389.5|13390.6|13389.7|13392.7|13391.8|13388.7|13387.7|219
1752596700000|2025-07-15 16:25:00|13390.7|13389.8|13387.9|13387|13391.1|13390.2|13387.3|13386.4|199
1752597000000|2025-07-15 16:30:00|13387.8|13386.9|13385.9|13385|13388.6|13387.6|13384.8|13383.9|294
1752597300000|2025-07-15 16:35:00|13385.8|13384.9|13385.8|13384.9|13389.5|13388.6|13383|13382.1|289
1752597600000|2025-07-15 16:40:00|13385.7|13384.8|13390.6|13389.1|13390.6|13389.3|13382.3|13380.9|301
1752597900000|2025-07-15 16:45:00|13390.7|13389.2|13389.8|13388.9|13391.9|13391|13389|13387.5|221
1752598200000|2025-07-15 16:50:00|13389.9|13389|13386.3|13384.8|13391.3|13390.4|13386.1|13384.6|172
1752598500000|2025-07-15 16:55:00|13386.7|13385.8|13387|13386.1|13389.8|13388.9|13384.8|13383.9|293
1752598800000|2025-07-15 17:00:00|13387.4|13386.5|13384.4|13382.9|13388.3|13387.4|13383.1|13382|237
1752599100000|2025-07-15 17:05:00|13383.7|13382.2|13380.9|13380|13385.4|13384.1|13380.9|13380|228
1752599400000|2025-07-15 17:10:00|13381.1|13380.2|13384.6|13383.1|13385.5|13384.6|13381|13380.1|196
1752599700000|2025-07-15 17:15:00|13383.7|13382.8|13385.1|13384.2|13385.3|13384.4|13379.6|13378.7|187
1752600000000|2025-07-15 17:20:00|13385.2|13384.3|13385.1|13382.7|13388.3|13387.4|13383.9|13381.9|261
1752600300000|2025-07-15 17:25:00|13385.4|13382.8|13381.8|13380.9|13385.9|13383.6|13380.5|13379|280
1752600600000|2025-07-15 17:30:00|13382.2|13380.7|13385.8|13383.6|13386.3|13384|13381.2|13380|198
1752600900000|2025-07-15 17:35:00|13385.9|13383.5|13383.8|13382.3|13386.5|13385|13383.4|13381.6|189
1752601200000|2025-07-15 17:40:00|13383.7|13382.2|13383.2|13382.3|13384.7|13383.2|13381.1|13380.2|114
1752601500000|2025-07-15 17:45:00|13383.5|13382.6|13384|13383.1|13385|13384.1|13382.9|13381.9|109
1752601800000|2025-07-15 17:50:00|13384.1|13383.2|13384.7|13383.8|13386.4|13385.5|13382.2|13380.7|169
1752602100000|2025-07-15 17:55:00|13384.6|13383.7|13386.6|13385.1|13386.6|13385.2|13383.6|13382.2|143
1752602400000|2025-07-15 18:00:00|13386.7|13385.2|13385.2|13383.7|13386.8|13385.5|13383.4|13382.2|211
1752602700000|2025-07-15 18:05:00|13385.1|13383.6|13388.1|13387.2|13388.2|13387.3|13385.1|13383.6|123
1752603000000|2025-07-15 18:10:00|13387.5|13386.6|13387.3|13386.4|13389.4|13388.1|13386.4|13385.5|135
1752603300000|2025-07-15 18:15:00|13387.4|13386.5|13386.2|13385.3|13389.9|13389|13385.9|13385|102
1752603600000|2025-07-15 18:20:00|13386.3|13385.4|13388.2|13387.3|13388.8|13387.9|13386.2|13385.3|144
1752603900000|2025-07-15 18:25:00|13388.3|13387.4|13388.4|13387.5|13388.6|13387.7|13386.6|13385.7|77
1752604200000|2025-07-15 18:30:00|13388.3|13387.4|13388.5|13387.6|13390.2|13389.3|13388.2|13387.3|86
1752604500000|2025-07-15 18:35:00|13388.4|13387.5|13388.4|13386.9|13390.1|13389.1|13388.3|13386.9|79
1752604800000|2025-07-15 18:40:00|13388.5|13387|13390.1|13389.2|13390.3|13389.4|13387.9|13386.4|109
1752605100000|2025-07-15 18:45:00|13390|13389.1|13390.6|13389.7|13393.2|13391.7|13389.5|13388.6|91
1752605400000|2025-07-15 18:50:00|13390.7|13389.8|13389.6|13388.7|13393.2|13392.3|13388.7|13387.8|120
1752605700000|2025-07-15 18:55:00|13389.7|13388.8|13389.8|13388.9|13393|13392.1|13388.8|13387.9|136
1752606000000|2025-07-15 19:00:00|13389.6|13388.7|13389.8|13388.3|13391.7|13390.8|13388.7|13387.8|139
1752606300000|2025-07-15 19:05:00|13389.2|13388|13387.3|13386.4|13390.1|13389.2|13386.4|13385.5|136
1752606600000|2025-07-15 19:10:00|13387.4|13386.5|13385.2|13384.3|13387.8|13386.6|13384.3|13383.4|151
1752606900000|2025-07-15 19:15:00|13385.4|13384.5|13388.8|13387.9|13389.1|13387.9|13385|13383.5|104
1752607200000|2025-07-15 19:20:00|13388.6|13387.7|13389.7|13388.8|13389.8|13388.9|13388.1|13387.1|79
1752607500000|2025-07-15 19:25:00|13389.8|13388.9|13387.4|13386.5|13390.1|13389.2|13386.8|13385.9|86
1752607800000|2025-07-15 19:30:00|13387.3|13386.4|13388.8|13387.3|13389.5|13388|13387.2|13386.3|100
1752608100000|2025-07-15 19:35:00|13388.7|13387.2|13388.8|13387.3|13389.4|13388|13387.2|13386.3|84
1752608400000|2025-07-15 19:40:00|13388.9|13387.4|13389|13388.1|13390.7|13389.3|13388.4|13386.9|96
1752608700000|2025-07-15 19:45:00|13389.3|13388.4|13388.9|13388|13390.1|13388.6|13387.6|13386.7|76
1752609000000|2025-07-15 19:50:00|13388.8|13387.9|13389.2|13388.3|13390.8|13389.3|13387.9|13387|168
1752609300000|2025-07-15 19:55:00|13389.8|13389.1|13386.6|13385.1|13390.6|13389.5|13386|13384.5|185
1752609600000|2025-07-15 20:00:00|13386.5|13385|13387.1|13386.2|13387.6|13386.2|13384.6|13383.7|94
1752609900000|2025-07-15 20:05:00|13387.6|13386.1|13385.5|13384.6|13387.6|13386.5|13385.5|13384.6|59
1752610200000|2025-07-15 20:10:00|13385.6|13384.1|13384.5|13383.6|13387.1|13385.6|13384.4|13383.5|52
1752610500000|2025-07-15 20:15:00|13385|13383.5|13384.9|13384|13385.7|13384.8|13383.7|13382.5|60
1752610800000|2025-07-15 20:20:00|13385.2|13384.3|13383.5|13382.6|13385.8|13384.9|13382.6|13381.1|61
1752611100000|2025-07-15 20:25:00|13383.9|13383|13383.3|13382.4|13384.6|13383.1|13383.3|13382.4|39
1752611400000|2025-07-15 20:30:00|13383.8|13382.3|13384.1|13382.6|13384.9|13383.4|13383|13381.7|36
1752611700000|2025-07-15 20:35:00|13383.7|13382.2|13382.4|13380.9|13383.7|13382.2|13381.1|13379.6|59
1752612000000|2025-07-15 20:40:00|13382.3|13380.8|13381.5|13380|13383.8|13382.3|13381.5|13380|27
1752612300000|2025-07-15 20:45:00|13381.4|13379.9|13381.7|13380.2|13382|13380.5|13380.9|13379.4|64
1752612600000|2025-07-15 20:50:00|13381.8|13380.3|13381.9|13380.4|13383.8|13382.3|13381.4|13379.9|154
1752612900000|2025-07-15 20:55:00|13382.4|13380|13389.4|13377.5|13389.4|13382.6|13382.4|13377.5|149
1752613200000|2025-07-15 21:00:00|13392.8|13380.9|13394.2|13382.3|13394.2|13382.3|13392.8|13380.9|2
1752613500000|2025-07-15 21:05:00|13393.9|13382|13393.7|13381.8|13394|13382.1|13393.7|13381.8|12
1752613800000|2025-07-15 21:10:00|13393.8|13381.9|13392.6|13380.7|13393.8|13381.9|13392.6|13380.7|11
1752614100000|2025-07-15 21:15:00|13392.7|13380.8|13393.8|13381.9|13393.8|13381.9|13392.6|13380.7|14
1752614400000|2025-07-15 21:20:00|13393.7|13381.8|13390.4|13378.5|13393.9|13382|13390.4|13378.5|13
1752614700000|2025-07-15 21:25:00|13390.5|13378.6|13389.6|13377.7|13392.4|13380.5|13389.5|13377.6|9
1752615000000|2025-07-15 21:30:00|13389.7|13377.8|13389.4|13377.5|13389.7|13377.8|13389.4|13377.5|10
1752615300000|2025-07-15 21:35:00|13389.5|13377.6|13389.5|13377.6|13389.5|13377.6|13389.2|13377.3|10
1752615600000|2025-07-15 21:40:00|13391.5|13379.6|13390.3|13378.4|13392.4|13380.5|13390.2|13378.3|17
1752615900000|2025-07-15 21:45:00|13390.5|13378.6|13390.8|13378.9|13391.1|13379.2|13390.5|13378.6|21
1752616200000|2025-07-15 21:50:00|13390.7|13378.8|13391.2|13379.3|13391.4|13379.5|13390.7|13378.8|74
1752616500000|2025-07-15 21:55:00|13391.1|13379.2|13389|13377.1|13391.1|13379.2|13388.7|13377.1|55
1752616800000|2025-07-15 22:00:00|13388.9|13377|13386.7|13382.5|13389|13382.9|13384.8|13376.3|104
1752617100000|2025-07-15 22:05:00|13386.3|13382.9|13386.2|13383.1|13387.6|13384.2|13384.5|13382|100
1752617400000|2025-07-15 22:10:00|13385.8|13382.8|13386.8|13384.3|13386.9|13384.6|13385.7|13382.7|66
1752617700000|2025-07-15 22:15:00|13386.7|13384.2|13383.8|13382.3|13387.4|13385|13383.7|13382.2|82
1752618000000|2025-07-15 22:20:00|13384|13382.5|13385.7|13384.2|13386.1|13384.6|13383.9|13382.4|34
1752618300000|2025-07-15 22:25:00|13385.8|13384.3|13386.1|13384.6|13386.2|13384.7|13385.2|13383.7|21
1752618600000|2025-07-15 22:30:00|13386.2|13384.7|13385.9|13384.4|13386.4|13384.9|13385.9|13384.4|21
1752618900000|2025-07-15 22:35:00|13386|13384.5|13386.2|13384.7|13386.6|13385.1|13386|13384.5|34
1752619200000|2025-07-15 22:40:00|13386.9|13385.4|13386.1|13384.6|13387|13385.5|13385.8|13384.3|31
1752619500000|2025-07-15 22:45:00|13386.2|13384.7|13386.1|13384.6|13386.6|13385.1|13386|13384.5|27
1752619800000|2025-07-15 22:50:00|13386.2|13384.7|13387|13385.5|13387.1|13385.6|13386|13384.5|19
1752620100000|2025-07-15 22:55:00|13387.1|13385.6|13387|13385.5|13387.2|13385.7|13386.4|13384.9|23
1752620400000|2025-07-15 23:00:00|13386.3|13384.8|13386.9|13385.4|13386.9|13385.4|13385.5|13384.4|23
1752620700000|2025-07-15 23:05:00|13386.4|13385.5|13386.6|13385.7|13387.1|13385.9|13386|13385.1|31
1752621000000|2025-07-15 23:10:00|13387.2|13385.8|13386.5|13385|13387.4|13386.5|13385.9|13385|23
1752621300000|2025-07-15 23:15:00|13386.7|13385.2|13386.5|13385.6|13387.2|13386|13386.5|13385.2|34
1752621600000|2025-07-15 23:20:00|13386.9|13386|13388.9|13388|13389.2|13388.3|13386.9|13386|68
1752621900000|2025-07-15 23:25:00|13389|13388.1|13389|13387.5|13389.8|13388.3|13388.4|13387.5|24
1752622200000|2025-07-15 23:30:00|13389.1|13387.6|13389.1|13387.6|13389.8|13388.3|13387.7|13386.8|28
1752622500000|2025-07-15 23:35:00|13389.2|13387.7|13390.6|13389.1|13390.6|13389.1|13388.8|13387.5|57
1752622800000|2025-07-15 23:40:00|13390.8|13389.3|13393.1|13392.2|13393.7|13392.2|13390.6|13389.3|65
1752623100000|2025-07-15 23:45:00|13393.5|13392|13392.8|13391.3|13393.6|13392.1|13391.7|13390.2|51
1752623400000|2025-07-15 23:50:00|13392.7|13391.2|13392.8|13391.3|13392.9|13391.7|13391.8|13390.3|57
1752623700000|2025-07-15 23:55:00|13392.9|13391.4|13393.9|13393|13394.3|13393.3|13391.9|13391|54
1752537600000|2025-07-15 00:00:00|13428.2|13427.3|13433.4|13431.9|13435.1|13434.2|13426.6|13425.7|266
1752537900000|2025-07-15 00:05:00|13433.3|13431.8|13436.6|13435.1|13436.7|13435.5|13432.9|13431.6|135
1752538200000|2025-07-15 00:10:00|13436.8|13435.9|13435.5|13434.6|13437|13435.9|13434.3|13433.4|95
1752538500000|2025-07-15 00:15:00|13435.4|13434.5|13436.9|13436|13438.7|13437.8|13435.2|13434|134
1752538800000|2025-07-15 00:20:00|13436.8|13435.9|13437.8|13436.3|13437.8|13436.8|13435.7|13434.4|80
1752539100000|2025-07-15 00:25:00|13437.5|13436.6|13440.8|13439.9|13441.2|13440.3|13437.2|13436|96
1752539400000|2025-07-15 00:30:00|13440.9|13440|13440.4|13439.5|13441.1|13440.2|13439|13438.1|76
1752539700000|2025-07-15 00:35:00|13440.2|13439.3|13437.8|13436.9|13440.2|13439.3|13436.7|13435.8|90
1752540000000|2025-07-15 00:40:00|13438.1|13437.2|13435.4|13434.5|13438.7|13437.8|13434.8|13433.9|63
1752540300000|2025-07-15 00:45:00|13435.6|13434.7|13435.3|13433.8|13436.6|13435.3|13434.7|13433.7|102
1752540600000|2025-07-15 00:50:00|13435.2|13433.7|13435.5|13434.6|13436.4|13435.1|13434.5|13433.4|124
1752540900000|2025-07-15 00:55:00|13435.4|13434.5|13436|13435.1|13437.5|13436.3|13434.3|13433.4|151
1752541200000|2025-07-15 01:00:00|13435.8|13434.3|13429.7|13428.8|13435.8|13434.3|13429.3|13428.4|164
1752541500000|2025-07-15 01:05:00|13429.6|13428.7|13430.4|13429.5|13432.2|13430.8|13429.3|13428.4|87
1752541800000|2025-07-15 01:10:00|13430.2|13429.3|13431.1|13430.2|13432.6|13431.7|13430|13429.1|96
1752542100000|2025-07-15 01:15:00|13431.3|13430.4|13432.6|13431.7|13434.4|13433.5|13431.3|13430.4|118
1752542400000|2025-07-15 01:20:00|13432.8|13431.9|13433.3|13432.4|13434.2|13433.3|13431.4|13430.5|108
1752542700000|2025-07-15 01:25:00|13433|13432.1|13431.5|13430.6|13433.2|13432.3|13430.9|13430|94
1752543000000|2025-07-15 01:30:00|13431.3|13430.4|13428.5|13427.6|13431.6|13430.7|13428|13427.1|140
1752543300000|2025-07-15 01:35:00|13428.4|13427.5|13432|13431.1|13432|13431.1|13427.7|13426.8|94
1752543600000|2025-07-15 01:40:00|13431.9|13431|13433.7|13432.8|13433.7|13432.8|13430.2|13429.3|126
1752543900000|2025-07-15 01:45:00|13434.1|13433.2|13436.4|13435.5|13436.8|13435.9|13433.8|13432.9|207
1752544200000|2025-07-15 01:50:00|13435.9|13435|13438.8|13437.9|13439.9|13439|13435.8|13434.9|213
1752544500000|2025-07-15 01:55:00|13438.6|13437.7|13434.5|13433.6|13438.9|13438|13432.7|13431.8|146
1752544800000|2025-07-15 02:00:00|13434.7|13433.8|13429.5|13428.6|13435.1|13434.2|13429.5|13428.6|101
1752545100000|2025-07-15 02:05:00|13429|13428.1|13433.4|13431.9|13434.2|13433.3|13429|13428.1|152
1752545400000|2025-07-15 02:10:00|13433.7|13432.2|13431.7|13430.8|13433.9|13433|13430.9|13430|125
1752545700000|2025-07-15 02:15:00|13431.8|13430.9|13431.6|13430.7|13431.9|13431|13428.1|13427.2|128
1752546000000|2025-07-15 02:20:00|13431.4|13430.5|13433.7|13432.8|13435.2|13434.1|13431|13429.8|155
1752546300000|2025-07-15 02:25:00|13433.6|13432.7|13434.8|13433.9|13435.5|13434.5|13432.9|13431.9|123
1752546600000|2025-07-15 02:30:00|13434.9|13434|13435.1|13433.6|13435.9|13434.7|13433.9|13432.4|144
1752546900000|2025-07-15 02:35:00|13434|13433.1|13434|13432.5|13435|13434|13433.2|13431.7|129
1752547200000|2025-07-15 02:40:00|13434.3|13432.8|13431.9|13430.4|13434.5|13433.6|13431.8|13430.3|80
1752547500000|2025-07-15 02:45:00|13431.5|13430|13434.7|13433.8|13434.7|13433.8|13430.1|13427.8|235
1752547800000|2025-07-15 02:50:00|13434.5|13433.6|13433.8|13432.9|13434.7|13433.8|13432.8|13431.9|90
1752548100000|2025-07-15 02:55:00|13433.7|13432.8|13433.2|13432.3|13434.1|13433.2|13431.9|13431|70
1752548400000|2025-07-15 03:00:00|13433.3|13432.4|13434.6|13433.7|13434.6|13433.7|13432.6|13431.2|90
1752548700000|2025-07-15 03:05:00|13434.5|13433.6|13433.2|13432.3|13434.6|13433.7|13432.8|13431.4|75
1752549000000|2025-07-15 03:10:00|13433|13432.1|13432.4|13430.9|13433.9|13432.5|13431.9|13430.4|104
1752549300000|2025-07-15 03:15:00|13432.3|13430.8|13434.6|13433.1|13434.6|13433.1|13431.6|13430.7|74
1752549600000|2025-07-15 03:20:00|13434.5|13433|13434.3|13433.4|13435.5|13434.6|13433.8|13432.6|86
1752549900000|2025-07-15 03:25:00|13434.4|13433.5|13433.9|13433|13435.7|13434.5|13433.4|13432.5|90
1752550200000|2025-07-15 03:30:00|13433.8|13432.9|13431.7|13430.8|13433.8|13432.9|13431.5|13430.1|78
1752550500000|2025-07-15 03:35:00|13431.6|13430.7|13431.2|13430.3|13432.3|13430.8|13430.3|13429.1|69
1752550800000|2025-07-15 03:40:00|13431.5|13430.6|13429.2|13428.3|13431.8|13430.9|13429.1|13428.2|75
1752551100000|2025-07-15 03:45:00|13429.1|13428.2|13430|13428.5|13430|13429|13429|13427.9|46
1752551400000|2025-07-15 03:50:00|13430.1|13428.6|13430.8|13429.9|13431.3|13429.9|13430.1|13428.6|23
1752551700000|2025-07-15 03:55:00|13431.3|13429.8|13430.2|13429.3|13432.2|13431.3|13430|13429.1|60
1752552000000|2025-07-15 04:00:00|13430.6|13429.7|13432.2|13431.3|13434.1|13433.2|13430.4|13429.5|72
1752552300000|2025-07-15 04:05:00|13432.5|13431|13432.4|13431.5|13432.7|13431.7|13431.2|13430|48
1752552600000|2025-07-15 04:10:00|13432.7|13431.2|13432.4|13431.5|13434.2|13433.3|13432.2|13431.2|59
1752552900000|2025-07-15 04:15:00|13432.3|13431.4|13430.1|13429.2|13432.3|13431.4|13429.8|13428.9|52
1752553200000|2025-07-15 04:20:00|13430.3|13429.4|13433.7|13432.2|13433.8|13432.3|13430.1|13429.2|40
1752553500000|2025-07-15 04:25:00|13433.4|13431.9|13432|13431.1|13433.7|13432.5|13431.8|13430.9|39
1752553800000|2025-07-15 04:30:00|13431.9|13431|13432.6|13431.1|13433.1|13431.6|13431.4|13430.5|74
1752554100000|2025-07-15 04:35:00|13432.1|13430.6|13429.4|13427.9|13432.1|13430.7|13428.9|13427.8|72
1752554400000|2025-07-15 04:40:00|13429.5|13428|13431.1|13430.2|13431.4|13430.5|13429.2|13427.9|80
1752554700000|2025-07-15 04:45:00|13431.3|13430.4|13432.4|13431.5|13433.6|13432.1|13431.1|13430.2|57
1752555000000|2025-07-15 04:50:00|13432.9|13431.4|13433|13431.5|13433.1|13431.6|13431.9|13431|53
1752555300000|2025-07-15 04:55:00|13433.1|13431.6|13432.4|13431.5|13433.1|13432|13431.9|13431|50
1752555600000|2025-07-15 05:00:00|13432.6|13431.7|13435.6|13434.7|13435.8|13434.9|13432.3|13431.4|78
1752555900000|2025-07-15 05:05:00|13435.8|13434.9|13437.2|13435.7|13437.2|13435.8|13434.7|13433.8|72
1752556200000|2025-07-15 05:10:00|13437.1|13435.6|13437.4|13436.5|13439.1|13437.6|13435.5|13434.6|110
1752556500000|2025-07-15 05:15:00|13437.6|13436.7|13437.6|13436.7|13440|13439.1|13437.2|13436.3|74
1752556800000|2025-07-15 05:20:00|13437.8|13436.1|13437|13436.1|13438.9|13438|13437|13436.1|87
1752557100000|2025-07-15 05:25:00|13437.1|13436.2|13439.3|13438.4|13439.6|13438.7|13436.8|13435.9|76
1752557400000|2025-07-15 05:30:00|13439.2|13438.3|13442.2|13440.7|13442.9|13442|13439.1|13438.2|79
1752557700000|2025-07-15 05:35:00|13440.7|13439.8|13441.9|13440.4|13442|13440.9|13439.8|13438.6|70
1752558000000|2025-07-15 05:40:00|13442.1|13440.6|13441|13439.5|13442.8|13441.9|13440.8|13439.3|95
1752558300000|2025-07-15 05:45:00|13441.1|13439.6|13439.8|13438.3|13441.5|13440.3|13439.5|13438.1|86
1752558600000|2025-07-15 05:50:00|13439.7|13438.2|13437.1|13436.2|13439.8|13438.3|13437.1|13435.8|49
1752558900000|2025-07-15 05:55:00|13437.2|13436.3|13440.5|13439.6|13443.5|13442.4|13437.2|13436.3|148
1752559200000|2025-07-15 06:00:00|13439.6|13438.7|13440.7|13439.8|13441.1|13440.2|13435.6|13434.5|216
1752559500000|2025-07-15 06:05:00|13440.9|13440|13439.2|13437.7|13443.3|13442.3|13437.8|13436.9|148
1752559800000|2025-07-15 06:10:00|13439.1|13437.6|13440.7|13439.8|13442.1|13441.2|13437.2|13436.3|156
1752560100000|2025-07-15 06:15:00|13440.8|13439.9|13442.2|13440.7|13442.2|13441|13439.5|13438.3|157
1752560400000|2025-07-15 06:20:00|13442.1|13440.6|13441.7|13440.8|13443.3|13441.8|13440.6|13439.7|110
1752560700000|2025-07-15 06:25:00|13441.3|13440.4|13439.2|13438.3|13443|13441.7|13439.1|13438.2|140
1752561000000|2025-07-15 06:30:00|13439.6|13438.7|13440.7|13439.8|13444.4|13443|13439.6|13438.7|164
1752561300000|2025-07-15 06:35:00|13440.9|13440|13443.4|13441.9|13444|13442.8|13440.9|13440|101
1752561600000|2025-07-15 06:40:00|13443|13441.5|13441.9|13441|13444.6|13443.1|13441.5|13440|113
1752561900000|2025-07-15 06:45:00|13441.6|13440.7|13440.4|13439.5|13442|13441.1|13439.2|13438.3|120
1752562200000|2025-07-15 06:50:00|13439.9|13439|13436.1|13435.2|13440.8|13439.9|13434.4|13433.4|154
1752562500000|2025-07-15 06:55:00|13434.9|13434|13435.8|13434.9|13437.1|13436.2|13430.8|13429.9|193
1752562800000|2025-07-15 07:00:00|13435.7|13434.8|13431.5|13430.6|13437.3|13436.4|13430.5|13429.5|257
1752563100000|2025-07-15 07:05:00|13431.6|13430.7|13430.1|13429.2|13433|13432.1|13429|13427.6|210
1752563400000|2025-07-15 07:10:00|13430.2|13429.3|13430|13428.5|13432.8|13431.9|13429.4|13428.5|159
1752563700000|2025-07-15 07:15:00|13430.2|13428.7|13433.2|13432.3|13433.4|13432.5|13428|13427.1|150
1752564000000|2025-07-15 07:20:00|13433.4|13432.5|13441.7|13440.8|13442.2|13441.3|13433.4|13432.1|248
1752564300000|2025-07-15 07:25:00|13441.6|13440.7|13441.5|13440.6|13445.6|13444.7|13440.3|13439.4|189
1752564600000|2025-07-15 07:30:00|13441.6|13440.7|13445|13444.1|13447.4|13446.5|13440.6|13439.7|243
1752564900000|2025-07-15 07:35:00|13444.9|13444|13447.1|13446.2|13448.9|13447.4|13443.9|13442.9|245
1752565200000|2025-07-15 07:40:00|13446.7|13445.8|13444.7|13443.2|13450.3|13449.4|13444.4|13443|220
1752565500000|2025-07-15 07:45:00|13444.8|13443.3|13447.3|13446.4|13448.8|13447.9|13444.5|13443.3|176
1752565800000|2025-07-15 07:50:00|13447.4|13446.5|13445.7|13444.8|13448.7|13447.8|13442.4|13441.5|195
1752566100000|2025-07-15 07:55:00|13445.8|13444.9|13453.8|13452.9|13453.8|13452.9|13445|13444.1|242
1752566400000|2025-07-15 08:00:00|13453.7|13452.8|13449.4|13448.5|13453.7|13452.8|13447.1|13446.2|254
1752566700000|2025-07-15 08:05:00|13449.1|13448.2|13446.9|13445.4|13450.2|13449.2|13446.7|13445.4|144
1752567000000|2025-07-15 08:10:00|13447.3|13446.4|13450.1|13449.2|13452|13451.1|13447|13446.1|172
1752567300000|2025-07-15 08:15:00|13450.7|13449.8|13451.6|13450.7|13453.1|13452.2|13448.1|13447.2|186
1752567600000|2025-07-15 08:20:00|13451.3|13450.4|13450.7|13449.8|13452.7|13451.8|13449|13448.1|153
1752567900000|2025-07-15 08:25:00|13450.9|13450|13450.2|13449.3|13453.7|13452.8|13449.8|13448.9|123
1752568200000|2025-07-15 08:30:00|13450.1|13449.2|13447.7|13446.8|13452.4|13451.5|13447.1|13446.2|133
1752568500000|2025-07-15 08:35:00|13447.9|13447|13443.5|13442.6|13448.6|13447.7|13441.9|13441|139
1752568800000|2025-07-15 08:40:00|13443.8|13442.9|13444.5|13443.6|13445.6|13444.7|13442.1|13441.2|128
1752569100000|2025-07-15 08:45:00|13444.7|13443.8|13445.8|13444.9|13447.4|13446.5|13444.6|13443.7|128
1752569400000|2025-07-15 08:50:00|13446.2|13445.3|13444.6|13443.7|13446.7|13445.8|13442|13441.1|135
1752569700000|2025-07-15 08:55:00|13444.7|13443.8|13448.3|13445.4|13449.8|13447|13444.7|13443.8|242
1752570000000|2025-07-15 09:00:00|13448.5|13445.5|13447.9|13447|13449.6|13448.2|13446.4|13444.8|190
1752570300000|2025-07-15 09:05:00|13447.7|13446.8|13451.8|13450.3|13453.6|13452.7|13447.4|13446.5|159
1752570600000|2025-07-15 09:10:00|13451.9|13450.4|13450.8|13449.9|13452.2|13451.3|13447.6|13446.7|117
1752570900000|2025-07-15 09:15:00|13450.9|13450|13447.5|13446|13452.4|13451.5|13447.1|13445.6|164
1752571200000|2025-07-15 09:20:00|13447.4|13445.9|13447.6|13446.1|13447.8|13446.9|13445.6|13444.7|106
1752571500000|2025-07-15 09:25:00|13447.7|13446.2|13450.5|13449.6|13450.7|13449.6|13446|13445.1|84
1752571800000|2025-07-15 09:30:00|13450.6|13449.7|13451|13449.5|13452.2|13451.1|13447.6|13446.7|162
1752572100000|2025-07-15 09:35:00|13450.6|13449.1|13456.2|13455.3|13456.2|13455.3|13449.3|13448.2|146
1752572400000|2025-07-15 09:40:00|13456.1|13455.2|13452.6|13451.1|13456.5|13455.3|13452.6|13451.1|124
1752572700000|2025-07-15 09:45:00|13451.2|13451.7|13455.4|13454.5|13456.5|13455.5|13450.7|13449.3|132
1752573000000|2025-07-15 09:50:00|13455.5|13454.6|13455|13454.1|13458.6|13457.1|13454|13453.1|166
1752573300000|2025-07-15 09:55:00|13455.1|13454.2|13455.4|13454.5|13458.5|13457.6|13453|13452.1|222
1752573600000|2025-07-15 10:00:00|13455.5|13454.6|13458.6|13457.7|13460.8|13459.3|13455.5|13454.6|168
1752573900000|2025-07-15 10:05:00|13458.1|13457.2|13458.4|13457.5|13459.1|13458.2|13455.8|13454.5|95
1752574200000|2025-07-15 10:10:00|13458.3|13457.4|13453.9|13452.4|13458.8|13457.9|13453.7|13452.4|86
1752574500000|2025-07-15 10:15:00|13453.7|13452.2|13454|13452.5|13454|13452.8|13450.6|13449.6|158
1752574800000|2025-07-15 10:20:00|13453.6|13452.7|13454|13453.1|13457.4|13456.5|13452|13451.1|133
1752575100000|2025-07-15 10:25:00|13453.9|13453|13451|13450.1|13454.2|13453.3|13450.6|13449.7|109
1752575400000|2025-07-15 10:30:00|13451.2|13450.3|13449.1|13448.2|13451.4|13450.5|13448.7|13447.8|138
1752575700000|2025-07-15 10:35:00|13449|13448.1|13451.1|13450.2|13453|13451.5|13448.6|13447.7|92
1752576000000|2025-07-15 10:40:00|13451.2|13450.3|13456.3|13455.4|13456.5|13455.6|13451|13450.1|116
1752576300000|2025-07-15 10:45:00|13456.2|13455.3|13454.6|13453.7|13456.7|13455.8|13454|13453.1|81
1752576600000|2025-07-15 10:50:00|13454.7|13453.8|13454|13453.1|13455.7|13454.8|13452.2|13450.8|117
1752576900000|2025-07-15 10:55:00|13453.9|13453|13456.2|13455.3|13457.6|13456.7|13453.4|13452.5|106
1752577200000|2025-07-15 11:00:00|13456.3|13455.4|13453.8|13452.3|13456.7|13455.8|13453.4|13451.9|138
1752577500000|2025-07-15 11:05:00|13453.7|13452.2|13452.6|13451.7|13454.4|13453.5|13451|13449.8|173
1752577800000|2025-07-15 11:10:00|13452.7|13451.8|13452.5|13451.6|13453.2|13452.3|13448.9|13447.4|134
1752578100000|2025-07-15 11:15:00|13452.6|13451.7|13448.4|13447.5|13453.1|13452.2|13447.8|13446.3|197
1752578400000|2025-07-15 11:20:00|13448.9|13448|13448.3|13446.8|13450.5|13449.3|13444.4|13443.4|196
1752578700000|2025-07-15 11:25:00|13448.5|13447|13445.5|13444.6|13448.8|13447.3|13445.4|13444.5|119
1752579000000|2025-07-15 11:30:00|13446|13444.5|13446.1|13445.2|13446.2|13445.3|13443.7|13442.8|116
1752579300000|2025-07-15 11:35:00|13446.2|13445.3|13446.4|13445.5|13447|13446.1|13444.2|13443.3|108
1752579600000|2025-07-15 11:40:00|13446.5|13445.6|13446.6|13445.7|13449.2|13447.8|13446.2|13445.3|94
1752579900000|2025-07-15 11:45:00|13446.8|13445.9|13446|13445.1|13447.5|13446.6|13443.7|13442.8|178
1752580200000|2025-07-15 11:50:00|13446.3|13445.4|13442.9|13442|13448.3|13447|13442.9|13442|141
1752580500000|2025-07-15 11:55:00|13442.8|13441.9|13443.7|13442.8|13445.6|13444.7|13442.8|13441.9|220
1752580800000|2025-07-15 12:00:00|13442.8|13441.9|13444.6|13443.7|13445.1|13444.2|13440.6|13439.7|265
1752581100000|2025-07-15 12:05:00|13444.7|13443.8|13441.5|13440.6|13445.3|13444.4|13441.1|13440.2|157
1752581400000|2025-07-15 12:10:00|13441.2|13440.3|13445.6|13444.1|13445.7|13444.2|13440.4|13439.5|102
1752581700000|2025-07-15 12:15:00|13445.7|13444.2|13449.9|13449|13449.9|13449|13444.1|13442.6|206
1752582000000|2025-07-15 12:20:00|13450.1|13449.2|13448.8|13447.9|13455.4|13454.4|13447.5|13446.4|223
1752582300000|2025-07-15 12:25:00|13449.5|13448.6|13449.7|13438.7|13450.4|13448.7|13445|13438.7|208
1752582600000|2025-07-15 12:30:00|13450.4|13440.3|13462.7|13461.2|13468.4|13466.9|13448.8|13440.3|1312
1752582900000|2025-07-15 12:35:00|13462.8|13461.3|13435.9|13434.2|13467.1|13465.6|13435.9|13434.2|1097
1752583200000|2025-07-15 12:40:00|13436.1|13434.1|13438.7|13437.2|13441.5|13440|13433.4|13431.9|731
1752583500000|2025-07-15 12:45:00|13438.8|13437.3|13439|13438.1|13440.6|13439.2|13433|13432.1|442
1752583800000|2025-07-15 12:50:00|13438.8|13437.9|13445.2|13444.3|13446.6|13445.1|13437.5|13436.6|382
1752584100000|2025-07-15 12:55:00|13445.5|13444.6|13448.4|13447.5|13455.4|13454.5|13445.5|13444.3|490
1752584400000|2025-07-15 13:00:00|13448.3|13447.4|13439.9|13439|13451.2|13450.3|13438.1|13437.1|474
1752584700000|2025-07-15 13:05:00|13440.3|13438.8|13434.8|13433.9|13442.9|13441.8|13434.5|13433.6|495
1752585000000|2025-07-15 13:10:00|13434.6|13433.7|13437.2|13436.3|13441|13439.5|13429.3|13428.2|510
1752585300000|2025-07-15 13:15:00|13437.8|13436.9|13430.5|13429.6|13437.9|13437|13428.6|13427.7|438
1752585600000|2025-07-15 13:20:00|13430.2|13429.3|13437.5|13436.6|13437.9|13437|13429|13428.1|410
1752585900000|2025-07-15 13:25:00|13437.3|13436.4|13438.2|13437.3|13440.9|13440|13434.9|13433.7|361
1752586200000|2025-07-15 13:30:00|13438.3|13437.4|13424.6|13423.7|13439|13438.1|13422.8|13421.9|617
1752586500000|2025-07-15 13:35:00|13424.3|13423.4|13411.8|13410.9|13424.3|13423.4|13411.1|13410.2|887
1752586800000|2025-07-15 13:40:00|13411.9|13411|13409.9|13409|13416.1|13414.6|13407.5|13406.6|679
1752587100000|2025-07-15 13:45:00|13410|13409.1|13411.8|13410.9|13412.6|13411.7|13407|13406.1|577
1752587400000|2025-07-15 13:50:00|13411.6|13410.7|13403.3|13402.4|13412.1|13411.2|13403|13402.1|564
1752587700000|2025-07-15 13:55:00|13403.7|13402.2|13405.3|13403.8|13405.3|13404.4|13399.6|13398.7|481
1752588000000|2025-07-15 14:00:00|13405.5|13404|13397.9|13396.4|13407.1|13405.6|13395.6|13394.4|769
1752588300000|2025-07-15 14:05:00|13398|13396.5|13402.5|13401|13409.5|13408.1|13396.6|13395.7|747
1752588600000|2025-07-15 14:10:00|13402.2|13400.7|13408|13407.1|13408.2|13407.1|13397.7|13396.8|606
1752588900000|2025-07-15 14:15:00|13407.5|13406.6|13405.2|13404.3|13411.3|13409|13403.1|13402.2|734
1752589200000|2025-07-15 14:20:00|13404.9|13404|13401.8|13400.9|13408|13406.6|13398.6|13397.7|519
1752589500000|2025-07-15 14:25:00|13402.3|13401.4|13396.8|13395.9|13404.7|13403.8|13395.9|13395|492
1752589800000|2025-07-15 14:30:00|13396.6|13395.7|13394.3|13393.4|13399.8|13398.3|13390.7|13389.2|649
1752590100000|2025-07-15 14:35:00|13394.1|13393.2|13395.9|13395|13395.9|13395|13388.2|13387.3|390
1752590400000|2025-07-15 14:40:00|13396.3|13395.4|13397.7|13396.8|13398.7|13397.8|13392.6|13391.7|378
1752590700000|2025-07-15 14:45:00|13397.6|13396.7|13393.1|13392.2|13399.1|13398.2|13390.4|13389.5|378
1752591000000|2025-07-15 14:50:00|13393|13392.1|13394.8|13393.9|13395.1|13394.2|13386.6|13385.7|479
1752591300000|2025-07-15 14:55:00|13394.7|13393.8|13396.3|13395.4|13397.7|13396.8|13390.3|13389.4|426
1752591600000|2025-07-15 15:00:00|13396.9|13396|13394|13393.1|13398.7|13397.2|13390.4|13389.5|559
1752591900000|2025-07-15 15:05:00|13394.1|13393.2|13395.7|13394.8|13397.1|13396.2|13392.7|13391.8|399
1752592200000|2025-07-15 15:10:00|13395.6|13394.7|13397.4|13396.5|13399.8|13398.5|13394.9|13394|325
1752592500000|2025-07-15 15:15:00|13397.5|13396.6|13394|13393.1|13397.5|13396.6|13392.7|13391.8|266
1752592800000|2025-07-15 15:20:00|13393.8|13392.9|13395.4|13394.5|13396.9|13396|13393.1|13391.6|240
1752593100000|2025-07-15 15:25:00|13395.6|13394.7|13395.3|13394.4|13400.6|13399.7|13393.8|13392.9|302
1752593400000|2025-07-15 15:30:00|13395.1|13394.2|13387.1|13386.2|13395.8|13394.3|13386.7|13385.8|323
1752593700000|2025-07-15 15:35:00|13387.3|13386.4|13384.5|13382.3|13387.6|13386.4|13383.6|13381.6|277
1752594000000|2025-07-15 15:40:00|13384.6|13382.7|13383.2|13382.3|13386.9|13386|13380.9|13378.6|398
1752594300000|2025-07-15 15:45:00|13383.1|13382.2|13391.5|13390.6|13394.1|13393.2|13382|13381.1|277
1752594600000|2025-07-15 15:50:00|13391.6|13390.7|13388.8|13387.3|13391.6|13390.7|13385.8|13384.9|267
1752594900000|2025-07-15 15:55:00|13388.7|13387.2|13395.8|13394.9|13396.2|13395.2|13387.1|13386.2|292
1752595200000|2025-07-15 16:00:00|13396.4|13395.5|13393.6|13392.7|13400|13398.5|13393.4|13392.5|273
1752595500000|2025-07-15 16:05:00|13393.9|13393|13387|13386.1|13394.7|13393.8|13386.9|13386|229
1752595800000|2025-07-15 16:10:00|13387.3|13386.4|13386.9|13386|13389.6|13388.3|13385.3|13384.4|225
1752596100000|2025-07-15 16:15:00|13387|13386.1|13390.9|13389.4|13392.4|13391.1|13385.8|13384.7|240
1752596400000|2025-07-15 16:20:00|13391|13389.5|13390.6|13389.7|13392.7|13391.8|13388.7|13387.7|219
1752596700000|2025-07-15 16:25:00|13390.7|13389.8|13387.9|13387|13391.1|13390.2|13387.3|13386.4|199
1752597000000|2025-07-15 16:30:00|13387.8|13386.9|13385.9|13385|13388.6|13387.6|13384.8|13383.9|294
1752597300000|2025-07-15 16:35:00|13385.8|13384.9|13385.8|13384.9|13389.5|13388.6|13383|13382.1|289
1752597600000|2025-07-15 16:40:00|13385.7|13384.8|13390.6|13389.1|13390.6|13389.3|13382.3|13380.9|301
1752597900000|2025-07-15 16:45:00|13390.7|13389.2|13389.8|13388.9|13391.9|13391|13389|13387.5|221
1752598200000|2025-07-15 16:50:00|13389.9|13389|13386.3|13384.8|13391.3|13390.4|13386.1|13384.6|172
1752598500000|2025-07-15 16:55:00|13386.7|13385.8|13387|13386.1|13389.8|13388.9|13384.8|13383.9|293
1752598800000|2025-07-15 17:00:00|13387.4|13386.5|13384.4|13382.9|13388.3|13387.4|13383.1|13382|237
1752599100000|2025-07-15 17:05:00|13383.7|13382.2|13380.9|13380|13385.4|13384.1|13380.9|13380|228
1752599400000|2025-07-15 17:10:00|13381.1|13380.2|13384.6|13383.1|13385.5|13384.6|13381|13380.1|196
1752599700000|2025-07-15 17:15:00|13383.7|13382.8|13385.1|13384.2|13385.3|13384.4|13379.6|13378.7|187
1752600000000|2025-07-15 17:20:00|13385.2|13384.3|13385.1|13382.7|13388.3|13387.4|13383.9|13381.9|261
1752600300000|2025-07-15 17:25:00|13385.4|13382.8|13381.8|13380.9|13385.9|13383.6|13380.5|13379|280
1752600600000|2025-07-15 17:30:00|13382.2|13380.7|13385.8|13383.6|13386.3|13384|13381.2|13380|198
1752600900000|2025-07-15 17:35:00|13385.9|13383.5|13383.8|13382.3|13386.5|13385|13383.4|13381.6|189
1752601200000|2025-07-15 17:40:00|13383.7|13382.2|13383.2|13382.3|13384.7|13383.2|13381.1|13380.2|114
1752601500000|2025-07-15 17:45:00|13383.5|13382.6|13384|13383.1|13385|13384.1|13382.9|13381.9|109
1752601800000|2025-07-15 17:50:00|13384.1|13383.2|13384.7|13383.8|13386.4|13385.5|13382.2|13380.7|169
1752602100000|2025-07-15 17:55:00|13384.6|13383.7|13386.6|13385.1|13386.6|13385.2|13383.6|13382.2|143
1752602400000|2025-07-15 18:00:00|13386.7|13385.2|13385.2|13383.7|13386.8|13385.5|13383.4|13382.2|211
1752602700000|2025-07-15 18:05:00|13385.1|13383.6|13388.1|13387.2|13388.2|13387.3|13385.1|13383.6|123
1752603000000|2025-07-15 18:10:00|13387.5|13386.6|13387.3|13386.4|13389.4|13388.1|13386.4|13385.5|135
1752603300000|2025-07-15 18:15:00|13387.4|13386.5|13386.2|13385.3|13389.9|13389|13385.9|13385|102
1752603600000|2025-07-15 18:20:00|13386.3|13385.4|13388.2|13387.3|13388.8|13387.9|13386.2|13385.3|144
1752603900000|2025-07-15 18:25:00|13388.3|13387.4|13388.4|13387.5|13388.6|13387.7|13386.6|13385.7|77
1752604200000|2025-07-15 18:30:00|13388.3|13387.4|13388.5|13387.6|13390.2|13389.3|13388.2|13387.3|86
1752604500000|2025-07-15 18:35:00|13388.4|13387.5|13388.4|13386.9|13390.1|13389.1|13388.3|13386.9|79
1752604800000|2025-07-15 18:40:00|13388.5|13387|13390.1|13389.2|13390.3|13389.4|13387.9|13386.4|109
1752605100000|2025-07-15 18:45:00|13390|13389.1|13390.6|13389.7|13393.2|13391.7|13389.5|13388.6|91
1752605400000|2025-07-15 18:50:00|13390.7|13389.8|13389.6|13388.7|13393.2|13392.3|13388.7|13387.8|120
1752605700000|2025-07-15 18:55:00|13389.7|13388.8|13389.8|13388.9|13393|13392.1|13388.8|13387.9|136
1752606000000|2025-07-15 19:00:00|13389.6|13388.7|13389.8|13388.3|13391.7|13390.8|13388.7|13387.8|139
1752606300000|2025-07-15 19:05:00|13389.2|13388|13387.3|13386.4|13390.1|13389.2|13386.4|13385.5|136
1752606600000|2025-07-15 19:10:00|13387.4|13386.5|13385.2|13384.3|13387.8|13386.6|13384.3|13383.4|151
1752606900000|2025-07-15 19:15:00|13385.4|13384.5|13388.8|13387.9|13389.1|13387.9|13385|13383.5|104
1752607200000|2025-07-15 19:20:00|13388.6|13387.7|13389.7|13388.8|13389.8|13388.9|13388.1|13387.1|79
1752607500000|2025-07-15 19:25:00|13389.8|13388.9|13387.4|13386.5|13390.1|13389.2|13386.8|13385.9|86
1752607800000|2025-07-15 19:30:00|13387.3|13386.4|13388.8|13387.3|13389.5|13388|13387.2|13386.3|100
1752608100000|2025-07-15 19:35:00|13388.7|13387.2|13388.8|13387.3|13389.4|13388|13387.2|13386.3|84
1752608400000|2025-07-15 19:40:00|13388.9|13387.4|13389|13388.1|13390.7|13389.3|13388.4|13386.9|96
1752608700000|2025-07-15 19:45:00|13389.3|13388.4|13388.9|13388|13390.1|13388.6|13387.6|13386.7|76
1752609000000|2025-07-15 19:50:00|13388.8|13387.9|13389.2|13388.3|13390.8|13389.3|13387.9|13387|168
1752609300000|2025-07-15 19:55:00|13389.8|13389.1|13386.6|13385.1|13390.6|13389.5|13386|13384.5|185
1752609600000|2025-07-15 20:00:00|13386.5|13385|13387.1|13386.2|13387.6|13386.2|13384.6|13383.7|94
1752609900000|2025-07-15 20:05:00|13387.6|13386.1|13385.5|13384.6|13387.6|13386.5|13385.5|13384.6|59
1752610200000|2025-07-15 20:10:00|13385.6|13384.1|13384.5|13383.6|13387.1|13385.6|13384.4|13383.5|52
1752610500000|2025-07-15 20:15:00|13385|13383.5|13384.9|13384|13385.7|13384.8|13383.7|13382.5|60
1752610800000|2025-07-15 20:20:00|13385.2|13384.3|13383.5|13382.6|13385.8|13384.9|13382.6|13381.1|61
1752611100000|2025-07-15 20:25:00|13383.9|13383|13383.3|13382.4|13384.6|13383.1|13383.3|13382.4|39
1752611400000|2025-07-15 20:30:00|13383.8|13382.3|13384.1|13382.6|13384.9|13383.4|13383|13381.7|36
1752611700000|2025-07-15 20:35:00|13383.7|13382.2|13382.4|13380.9|13383.7|13382.2|13381.1|13379.6|59
1752612000000|2025-07-15 20:40:00|13382.3|13380.8|13381.5|13380|13383.8|13382.3|13381.5|13380|27
1752612300000|2025-07-15 20:45:00|13381.4|13379.9|13381.7|13380.2|13382|13380.5|13380.9|13379.4|64
1752612600000|2025-07-15 20:50:00|13381.8|13380.3|13381.9|13380.4|13383.8|13382.3|13381.4|13379.9|154
1752612900000|2025-07-15 20:55:00|13382.4|13380|13389.4|13377.5|13389.4|13382.6|13382.4|13377.5|149
1752613200000|2025-07-15 21:00:00|13392.8|13380.9|13394.2|13382.3|13394.2|13382.3|13392.8|13380.9|2
1752613500000|2025-07-15 21:05:00|13393.9|13382|13393.7|13381.8|13394|13382.1|13393.7|13381.8|12
1752613800000|2025-07-15 21:10:00|13393.8|13381.9|13392.6|13380.7|13393.8|13381.9|13392.6|13380.7|11
1752614100000|2025-07-15 21:15:00|13392.7|13380.8|13393.8|13381.9|13393.8|13381.9|13392.6|13380.7|14
1752614400000|2025-07-15 21:20:00|13393.7|13381.8|13390.4|13378.5|13393.9|13382|13390.4|13378.5|13
1752614700000|2025-07-15 21:25:00|13390.5|13378.6|13389.6|13377.7|13392.4|13380.5|13389.5|13377.6|9
1752615000000|2025-07-15 21:30:00|13389.7|13377.8|13389.4|13377.5|13389.7|13377.8|13389.4|13377.5|10
1752615300000|2025-07-15 21:35:00|13389.5|13377.6|13389.5|13377.6|13389.5|13377.6|13389.2|13377.3|10
1752615600000|2025-07-15 21:40:00|13391.5|13379.6|13390.3|13378.4|13392.4|13380.5|13390.2|13378.3|17
1752615900000|2025-07-15 21:45:00|13390.5|13378.6|13390.8|13378.9|13391.1|13379.2|13390.5|13378.6|21
1752616200000|2025-07-15 21:50:00|13390.7|13378.8|13391.2|13379.3|13391.4|13379.5|13390.7|13378.8|74
1752616500000|2025-07-15 21:55:00|13391.1|13379.2|13389|13377.1|13391.1|13379.2|13388.7|13377.1|55
1752616800000|2025-07-15 22:00:00|13388.9|13377|13386.7|13382.5|13389|13382.9|13384.8|13376.3|104
1752617100000|2025-07-15 22:05:00|13386.3|13382.9|13386.2|13383.1|13387.6|13384.2|13384.5|13382|100
1752617400000|2025-07-15 22:10:00|13385.8|13382.8|13386.8|13384.3|13386.9|13384.6|13385.7|13382.7|66
1752617700000|2025-07-15 22:15:00|13386.7|13384.2|13383.8|13382.3|13387.4|13385|13383.7|13382.2|82
1752618000000|2025-07-15 22:20:00|13384|13382.5|13385.7|13384.2|13386.1|13384.6|13383.9|13382.4|34
1752618300000|2025-07-15 22:25:00|13385.8|13384.3|13386.1|13384.6|13386.2|13384.7|13385.2|13383.7|21
1752618600000|2025-07-15 22:30:00|13386.2|13384.7|13385.9|13384.4|13386.4|13384.9|13385.9|13384.4|21
1752618900000|2025-07-15 22:35:00|13386|13384.5|13386.2|13384.7|13386.6|13385.1|13386|13384.5|34
1752619200000|2025-07-15 22:40:00|13386.9|13385.4|13386.1|13384.6|13387|13385.5|13385.8|13384.3|31
1752619500000|2025-07-15 22:45:00|13386.2|13384.7|13386.1|13384.6|13386.6|13385.1|13386|13384.5|27
1752619800000|2025-07-15 22:50:00|13386.2|13384.7|13387|13385.5|13387.1|13385.6|13386|13384.5|19
1752620100000|2025-07-15 22:55:00|13387.1|13385.6|13387|13385.5|13387.2|13385.7|13386.4|13384.9|23
1752620400000|2025-07-15 23:00:00|13386.3|13384.8|13386.9|13385.4|13386.9|13385.4|13385.5|13384.4|23
1752620700000|2025-07-15 23:05:00|13386.4|13385.5|13386.6|13385.7|13387.1|13385.9|13386|13385.1|31
1752621000000|2025-07-15 23:10:00|13387.2|13385.8|13386.5|13385|13387.4|13386.5|13385.9|13385|23
1752621300000|2025-07-15 23:15:00|13386.7|13385.2|13386.5|13385.6|13387.2|13386|13386.5|13385.2|34
1752621600000|2025-07-15 23:20:00|13386.9|13386|13388.9|13388|13389.2|13388.3|13386.9|13386|68
1752621900000|2025-07-15 23:25:00|13389|13388.1|13389|13387.5|13389.8|13388.3|13388.4|13387.5|24
1752622200000|2025-07-15 23:30:00|13389.1|13387.6|13389.1|13387.6|13389.8|13388.3|13387.7|13386.8|28
1752622500000|2025-07-15 23:35:00|13389.2|13387.7|13390.6|13389.1|13390.6|13389.1|13388.8|13387.5|57
1752622800000|2025-07-15 23:40:00|13390.8|13389.3|13393.1|13392.2|13393.7|13392.2|13390.6|13389.3|65
1752623100000|2025-07-15 23:45:00|13393.5|13392|13392.8|13391.3|13393.6|13392.1|13391.7|13390.2|51
1752623400000|2025-07-15 23:50:00|13392.7|13391.2|13392.8|13391.3|13392.9|13391.7|13391.8|13390.3|57
1752623700000|2025-07-15 23:55:00|13392.9|13391.4|13393.9|13393|13394.3|13393.3|13391.9|13391|54
1752624000000|2025-07-16 00:00:00|13394|13393.1|13391.6|13390.7|13395|13394.1|13391|13390.1|165
1752624300000|2025-07-16 00:05:00|13391.5|13390.6|13390.5|13389.6|13393.6|13392.7|13389.8|13388.9|76
1752624600000|2025-07-16 00:10:00|13390.8|13389.9|13387.5|13386.6|13390.8|13389.9|13386.7|13385.8|101
1752624900000|2025-07-16 00:15:00|13386.7|13385.8|13387.3|13385.8|13388|13387.1|13386.3|13385.1|84
1752625200000|2025-07-16 00:20:00|13386.3|13384.8|13386.9|13385.4|13387.7|13386.2|13385.6|13384.1|100
1752625500000|2025-07-16 00:25:00|13387|13386.1|13390|13389.1|13391.1|13390.1|13387|13385.9|92
1752625800000|2025-07-16 00:30:00|13390.2|13389.3|13389.9|13388.4|13391.1|13390|13388.2|13387|97
1752626100000|2025-07-16 00:35:00|13389.8|13388.3|13395.6|13394.7|13395.8|13394.9|13389.8|13388.3|157
1752626400000|2025-07-16 00:40:00|13395.5|13394.6|13397.9|13396.4|13398.1|13396.9|13395|13393.7|134
1752626700000|2025-07-16 00:45:00|13397.7|13396.2|13396.4|13394.9|13400|13398.5|13395.5|13394.6|121
1752627000000|2025-07-16 00:50:00|13396.5|13395|13394.1|13392.6|13397.5|13396|13393.3|13391.8|185
1752627300000|2025-07-16 00:55:00|13393.7|13392.8|13394.5|13393.6|13395.8|13394.6|13392.3|13390.8|273
1752627600000|2025-07-16 01:00:00|13395|13393.5|13394.4|13393.5|13395.6|13394.5|13392.6|13391.4|199
1752627900000|2025-07-16 01:05:00|13395|13393.6|13397.6|13396.1|13397.8|13396.4|13394.4|13393.5|132
1752628200000|2025-07-16 01:10:00|13397.5|13396|13398.3|13396.8|13399.4|13397.9|13396.6|13395.1|129
1752628500000|2025-07-16 01:15:00|13398|13397.1|13398|13397.1|13399.3|13398.1|13397|13395.7|168
1752628800000|2025-07-16 01:20:00|13397.9|13397|13399.6|13398.7|13401.6|13400.4|13397.1|13395.6|208
1752629100000|2025-07-16 01:25:00|13399.8|13398.9|13397.7|13396.8|13400.5|13399.6|13397.6|13396.1|158
1752629400000|2025-07-16 01:30:00|13397.6|13396.7|13398|13397.1|13400.2|13399|13397|13395.6|202
1752629700000|2025-07-16 01:35:00|13398.1|13397.2|13399.8|13398.3|13400.3|13399.2|13397.8|13396.3|134
1752630000000|2025-07-16 01:40:00|13399.6|13398.1|13396.9|13396|13400.3|13399.4|13396.7|13395.8|127
1752630300000|2025-07-16 01:45:00|13397.1|13396.2|13397.8|13396.9|13398.2|13396.9|13395|13394.1|94
1752630600000|2025-07-16 01:50:00|13397.9|13397|13397.6|13396.7|13400.4|13399.1|13397.6|13396.1|128
1752630900000|2025-07-16 01:55:00|13397.7|13396.8|13396.6|13395.1|13398.7|13397.7|13396.5|13395|174
1752631200000|2025-07-16 02:00:00|13396.4|13394.9|13392.2|13391.3|13396.8|13395.5|13391.7|13390.4|171
1752631500000|2025-07-16 02:05:00|13392.3|13391.4|13390.2|13389.3|13393.1|13392.2|13390.1|13389|80
1752631800000|2025-07-16 02:10:00|13390|13389.1|13391.1|13390.2|13391.9|13390.4|13388.8|13387.9|100
1752632100000|2025-07-16 02:15:00|13391|13390.1|13389.9|13389|13392.6|13391.1|13389.8|13388.9|115
1752632400000|2025-07-16 02:20:00|13389.8|13388.9|13390.4|13389.5|13390.7|13389.8|13389.2|13388.3|51
1752632700000|2025-07-16 02:25:00|13390.8|13389.3|13388.6|13387.7|13390.8|13389.3|13388.5|13387.6|85
1752633000000|2025-07-16 02:30:00|13388.7|13387.8|13388.7|13387.8|13389.2|13388.1|13388.5|13387.4|78
1752633300000|2025-07-16 02:35:00|13388.6|13387.7|13389.1|13388.2|13389.9|13388.5|13388.5|13387.5|64
1752633600000|2025-07-16 02:40:00|13389.2|13388.3|13386|13385.1|13389.2|13388.3|13385.6|13384.7|99
1752633900000|2025-07-16 02:45:00|13386.2|13385.3|13386|13384.5|13387.1|13385.6|13384.9|13383.6|96
1752634200000|2025-07-16 02:50:00|13386.1|13384.6|13385.5|13384.6|13388.5|13387|13385.2|13384.3|96
1752634500000|2025-07-16 02:55:00|13385.4|13384.5|13386.4|13385.5|13386.5|13385.5|13384.8|13383.9|96
1752634800000|2025-07-16 03:00:00|13386.6|13385.7|13389.2|13388.3|13391|13389.5|13386.4|13385.4|155
1752635100000|2025-07-16 03:05:00|13389.6|13388.1|13390.3|13389.4|13390.4|13389.4|13388.5|13387.6|61
1752635400000|2025-07-16 03:10:00|13390.8|13389.3|13391|13389.5|13391.7|13390|13390.2|13388.8|49
1752635700000|2025-07-16 03:15:00|13390.9|13389.4|13394.4|13393.5|13395|13393.5|13390.9|13389.4|66
1752636000000|2025-07-16 03:20:00|13394.3|13393.4|13394.2|13392.7|13395.9|13394.4|13393.6|13392.5|87
1752636300000|2025-07-16 03:25:00|13394.1|13392.6|13392.5|13391.6|13394.7|13393.2|13392.5|13391.6|88
1752636600000|2025-07-16 03:30:00|13392.4|13391.5|13391|13389.5|13393.9|13392.4|13390.4|13389.5|94
1752636900000|2025-07-16 03:35:00|13390.8|13389.3|13389.9|13389|13390.8|13389.7|13387.8|13386.9|115
1752637200000|2025-07-16 03:40:00|13389.6|13388.7|13386.9|13386|13389.6|13388.7|13386.8|13385.9|102
1752637500000|2025-07-16 03:45:00|13386.7|13385.8|13384.6|13383.7|13387.9|13387|13383.1|13382.2|113
1752637800000|2025-07-16 03:50:00|13384.5|13383.6|13387.7|13386.8|13388.6|13387.2|13384.4|13383.5|99
1752638100000|2025-07-16 03:55:00|13387.6|13386.7|13389.3|13387.8|13389.4|13387.9|13387|13385.5|66
1752638400000|2025-07-16 04:00:00|13389.4|13387.9|13389.7|13388.2|13389.8|13388.3|13387.5|13386|86
1752638700000|2025-07-16 04:05:00|13389.9|13388.4|13391.2|13389.7|13391.2|13389.8|13389.2|13387.8|66
1752639000000|2025-07-16 04:10:00|13391.1|13389.6|13389|13387.5|13391.1|13390.1|13387.2|13386.1|113
1752639300000|2025-07-16 04:15:00|13388.9|13387.4|13390|13388.5|13390.1|13388.8|13388.1|13387|73
1752639600000|2025-07-16 04:20:00|13389.9|13388.4|13390.7|13389.2|13390.7|13389.2|13388.7|13387.6|88
1752639900000|2025-07-16 04:25:00|13390.6|13389.1|13390.2|13389.3|13391.5|13390.2|13390.1|13388.9|67
1752640200000|2025-07-16 04:30:00|13390.4|13389.5|13393.7|13392.2|13393.9|13392.4|13390.4|13389.5|59
1752640500000|2025-07-16 04:35:00|13393.1|13391.7|13394.9|13393.4|13394.9|13393.5|13392.4|13391.3|125
1752640800000|2025-07-16 04:40:00|13394.8|13393.3|13391.1|13389.6|13394.8|13393.3|13390.5|13389.5|54
1752641100000|2025-07-16 04:45:00|13391|13389.5|13394.7|13393.8|13395.2|13394.3|13390.3|13389.4|67
1752641400000|2025-07-16 04:50:00|13394.6|13393.7|13397|13396.1|13397.6|13396.4|13393.6|13392.7|89
1752641700000|2025-07-16 04:55:00|13397.1|13396.2|13396.6|13395.7|13397.3|13396.4|13395.8|13394.9|128
1752642000000|2025-07-16 05:00:00|13396.7|13395.8|13396.6|13395.1|13397.6|13395.9|13395.1|13392.8|337
1752642300000|2025-07-16 05:05:00|13396.5|13395|13394.5|13393.6|13397.3|13395.4|13394.3|13393.4|117
1752642600000|2025-07-16 05:10:00|13394.4|13393.5|13393.2|13392.3|13394.4|13393.5|13392.7|13391.8|105
1752642900000|2025-07-16 05:15:00|13393.3|13392.4|13393.7|13392.8|13394.5|13393.6|13392.7|13391.6|68
1752643200000|2025-07-16 05:20:00|13394.1|13393.2|13392.7|13391.8|13395.5|13394.6|13392.7|13391.8|63
1752643500000|2025-07-16 05:25:00|13392.8|13391.3|13392.7|13391.8|13393.3|13392.2|13391.9|13390.7|74
1752643800000|2025-07-16 05:30:00|13392.8|13391.9|13395.4|13394.5|13396.4|13395.1|13391.1|13390|115
1752644100000|2025-07-16 05:35:00|13395.7|13394.8|13394.6|13393.1|13396.5|13395|13393.9|13392.9|101
1752644400000|2025-07-16 05:40:00|13393.9|13393|13396.2|13395.3|13396.8|13395.3|13393.9|13393|76
1752644700000|2025-07-16 05:45:00|13395.7|13394.8|13395.7|13394.8|13397|13396|13394.3|13393.2|75
1752645000000|2025-07-16 05:50:00|13395.8|13394.9|13397.1|13395.6|13397.3|13396.4|13395|13393.7|71
1752645300000|2025-07-16 05:55:00|13397|13395.5|13401.6|13396|13401.7|13399.4|13394.5|13393.6|172
1752645600000|2025-07-16 06:00:00|13405.6|13394.6|13410|13408.5|13418.7|13412.6|13401.8|13391.9|708
1752645900000|2025-07-16 06:05:00|13409.6|13408.7|13405.5|13404.6|13409.6|13408.7|13403.9|13403|289
1752646200000|2025-07-16 06:10:00|13405.9|13404.4|13405.1|13403.6|13407.6|13406.3|13403.5|13402.6|259
1752646500000|2025-07-16 06:15:00|13404.7|13403.8|13408.9|13407.4|13409.2|13407.7|13404.4|13403.5|206
1752646800000|2025-07-16 06:20:00|13408.8|13407.3|13407.5|13406.6|13409.4|13407.9|13406.2|13405|195
1752647100000|2025-07-16 06:25:00|13407.1|13406.2|13409.2|13407|13409.6|13408.1|13404|13403.1|194
1752647400000|2025-07-16 06:30:00|13408.9|13406.7|13409.8|13408.9|13414.5|13413|13406.6|13404.9|308
1752647700000|2025-07-16 06:35:00|13409.7|13408.8|13410.8|13409.3|13412|13410.6|13406.4|13405.5|200
1752648000000|2025-07-16 06:40:00|13410.6|13409.1|13414.3|13413.4|13417.7|13416.5|13409.2|13408.2|234
1752648300000|2025-07-16 06:45:00|13414.4|13413.5|13406.4|13405.5|13415.5|13414.6|13406.3|13405.4|172
1752648600000|2025-07-16 06:50:00|13406.3|13405.4|13407.4|13406.5|13407.5|13406.6|13404.8|13403.9|109
1752648900000|2025-07-16 06:55:00|13407.1|13406.2|13409.2|13408.3|13409.8|13408.9|13406.3|13405.4|172
1752649200000|2025-07-16 07:00:00|13409.4|13408.5|13406.8|13405.9|13411|13410.1|13406.8|13405.9|255
1752649500000|2025-07-16 07:05:00|13406.7|13405.8|13409.4|13408.5|13410.1|13409.2|13405.2|13404.3|176
1752649800000|2025-07-16 07:10:00|13409.2|13408.3|13405.2|13404.3|13409.3|13408.4|13404.5|13403.6|158
1752650100000|2025-07-16 07:15:00|13405.3|13404.4|13409.2|13408.3|13409.9|13409|13405.1|13404.2|157
1752650400000|2025-07-16 07:20:00|13409.3|13408.4|13403.8|13402.9|13409.8|13408.9|13403.8|13402.9|131
1752650700000|2025-07-16 07:25:00|13403.7|13402.8|13400.7|13399.8|13403.7|13402.8|13397.8|13396.7|273
1752651000000|2025-07-16 07:30:00|13401|13400.1|13397.3|13396.4|13402.5|13401.6|13396.4|13395.5|239
1752651300000|2025-07-16 07:35:00|13397.4|13396.5|13393.1|13392.2|13399.4|13398.5|13393.1|13392.2|254
1752651600000|2025-07-16 07:40:00|13393.2|13392.3|13392.3|13391.4|13393.2|13392.3|13390.9|13390|225
1752651900000|2025-07-16 07:45:00|13392.5|13391.6|13391.1|13390.2|13394.8|13393.3|13391|13389.6|175
1752652200000|2025-07-16 07:50:00|13391|13390.1|13391.5|13390.6|13392.6|13391.7|13389.6|13388.7|198
1752652500000|2025-07-16 07:55:00|13391.3|13390.4|13394.5|13393.6|13394.9|13394|13389.8|13388.9|205
1752652800000|2025-07-16 08:00:00|13394.2|13393.3|13396.5|13395.6|13400.9|13399.9|13394|13393.1|285
1752653100000|2025-07-16 08:05:00|13397|13396.1|13394.6|13393.7|13398.3|13397.4|13394.2|13393.3|150
1752653400000|2025-07-16 08:10:00|13394.5|13393.6|13399.8|13398.9|13401.5|13400.6|13394.4|13393.5|226
1752653700000|2025-07-16 08:15:00|13399.9|13399|13396.9|13396|13400.1|13399.2|13396|13395.1|161
1752654000000|2025-07-16 08:20:00|13397|13396.1|13399.2|13397.7|13399.3|13398.4|13396.3|13395.1|135
1752654300000|2025-07-16 08:25:00|13399.3|13397.8|13397.9|13397|13401.2|13399.7|13396.3|13395.4|169
1752654600000|2025-07-16 08:30:00|13397.8|13396.9|13392.8|13391.9|13399.1|13397.6|13391.6|13390.1|203
1752654900000|2025-07-16 08:35:00|13392.4|13391.5|13391.7|13390.8|13394.9|13394|13391.4|13390.4|134
1752655200000|2025-07-16 08:40:00|13391.4|13390.5|13397.2|13396.3|13397.4|13396.3|13391.4|13390.5|165
1752655500000|2025-07-16 08:45:00|13397|13396.1|13395|13394.1|13398.2|13396.7|13394.9|13394|155
1752655800000|2025-07-16 08:50:00|13394.9|13394|13392.1|13391.2|13395.8|13394.9|13391.9|13391|117
1752656100000|2025-07-16 08:55:00|13392.3|13391.4|13391.5|13390.6|13393.6|13392.7|13389.8|13388.9|204
1752656400000|2025-07-16 09:00:00|13391.8|13390.9|13391.6|13390.7|13394.1|13393.2|13390.6|13389.7|148
1752656700000|2025-07-16 09:05:00|13391.2|13390.3|13391.3|13390.4|13393.2|13392.3|13390.3|13389.4|102
1752657000000|2025-07-16 09:10:00|13391.4|13390.5|13388.3|13387.4|13392.3|13391.4|13387|13386.1|158
1752657300000|2025-07-16 09:15:00|13388.4|13387.5|13388.6|13387.7|13389.7|13388.8|13384.4|13383.5|207
1752657600000|2025-07-16 09:20:00|13388.5|13387.6|13389.9|13389|13391.3|13390.4|13388.5|13387.6|143
1752657900000|2025-07-16 09:25:00|13389.8|13388.9|13389.2|13388.3|13391|13390.1|13388.6|13387.7|140
1752658200000|2025-07-16 09:30:00|13389|13388.1|13385.8|13384.9|13389.7|13388.8|13385.4|13384.5|120
1752658500000|2025-07-16 09:35:00|13385.9|13385|13390.8|13389.9|13391.4|13389.9|13385.7|13384.8|187
1752658800000|2025-07-16 09:40:00|13390.7|13389.8|13390.3|13389.4|13392|13391.1|13390.2|13389|94
1752659100000|2025-07-16 09:45:00|13390.2|13389.3|13393.4|13392.5|13395|13393.7|13390.2|13389.3|213
1752659400000|2025-07-16 09:50:00|13393.5|13392.6|13396.2|13395.3|13396.2|13395.3|13393.1|13392.2|165
1752659700000|2025-07-16 09:55:00|13396.5|13395.6|13397.3|13396.4|13398.1|13397.2|13395|13394.1|222
1752660000000|2025-07-16 10:00:00|13397.2|13396.3|13393|13392.1|13398.5|13397.6|13391.7|13390.8|154
1752660300000|2025-07-16 10:05:00|13392.9|13392|13397.6|13396.7|13401.1|13400.2|13392.8|13391.9|172
1752660600000|2025-07-16 10:10:00|13397.4|13396.5|13397.9|13397|13398.2|13397.3|13395.3|13394.4|145
1752660900000|2025-07-16 10:15:00|13398.1|13397.2|13398.5|13397.6|13400.7|13399.8|13396.3|13395.4|174
1752661200000|2025-07-16 10:20:00|13398.4|13397.5|13393.7|13392.8|13398.8|13397.9|13391.9|13391|157
1752661500000|2025-07-16 10:25:00|13393.5|13392.6|13394.2|13393.3|13394.5|13393.6|13391.1|13390.2|93
1752661800000|2025-07-16 10:30:00|13394.5|13393.6|13397|13396.1|13398.3|13397.4|13394|13393.1|113
1752662100000|2025-07-16 10:35:00|13396.9|13396|13402.3|13401.4|13402.6|13401.7|13396.8|13395.9|152
1752662400000|2025-07-16 10:40:00|13402.1|13401.2|13400.1|13399.2|13402.8|13401.9|13398.7|13397.8|121
1752662700000|2025-07-16 10:45:00|13400.2|13399.3|13401.1|13400.2|13401.3|13400.4|13399.2|13398.3|101
1752663000000|2025-07-16 10:50:00|13401.2|13400.3|13402.9|13401.4|13406|13404.5|13399.8|13398.9|225
1752663300000|2025-07-16 10:55:00|13403|13401.5|13405.9|13404.4|13406.3|13405.4|13401.6|13400.1|126
1752663600000|2025-07-16 11:00:00|13405.8|13404.3|13410.9|13410|13411.9|13410.9|13404.8|13403.9|233
1752663900000|2025-07-16 11:05:00|13410.7|13409.8|13406.2|13405.3|13410.7|13409.8|13406|13404.5|144
1752664200000|2025-07-16 11:10:00|13407|13406.1|13403.5|13402.6|13407.3|13406.4|13402.1|13401.2|128
1752664500000|2025-07-16 11:15:00|13403.8|13402.9|13401.7|13400.8|13406.2|13405.3|13401.3|13400.4|126
1752664800000|2025-07-16 11:20:00|13401.4|13400.5|13406.2|13405.3|13406.5|13405.6|13401.2|13400.3|152
1752665100000|2025-07-16 11:25:00|13406.3|13405.4|13399.9|13399|13406.3|13405.4|13399.8|13398.9|133
1752665400000|2025-07-16 11:30:00|13399.7|13398.8|13399.3|13398.4|13400.2|13399.3|13396.9|13396|157
1752665700000|2025-07-16 11:35:00|13399.1|13398.2|13399.2|13398.3|13402.6|13401.7|13398.1|13397.2|161
1752666000000|2025-07-16 11:40:00|13399.3|13398.4|13400.1|13399.2|13400.6|13399.7|13398.4|13397.5|94
1752666300000|2025-07-16 11:45:00|13400|13399.1|13403.1|13402.2|13403.2|13402.3|13398.4|13397.5|152
1752666600000|2025-07-16 11:50:00|13403.4|13402.5|13401.4|13400.5|13405.5|13404.6|13401.2|13400.3|146
1752666900000|2025-07-16 11:55:00|13401.3|13400.4|13401.5|13400.6|13402|13401.1|13399|13398.1|247
1752667200000|2025-07-16 12:00:00|13401.4|13400.5|13403|13402.1|13406.7|13405.8|13400.3|13399.4|231
1752667500000|2025-07-16 12:05:00|13403.1|13402.2|13398.3|13396.8|13404|13403.1|13396.7|13395.8|229
1752667800000|2025-07-16 12:10:00|13398.2|13396.7|13395.7|13394.8|13398.4|13396.9|13394.3|13392.8|218
1752668100000|2025-07-16 12:15:00|13395.5|13394.6|13390.7|13389.8|13398.4|13397.5|13390.2|13389.3|207
1752668400000|2025-07-16 12:20:00|13390.5|13389.6|13389.8|13388.9|13392.4|13391.5|13386|13385.1|275
1752668700000|2025-07-16 12:25:00|13389.9|13389|13387.7|13382.6|13390|13389.1|13384.2|13382.6|295
1752669000000|2025-07-16 12:30:00|13387.8|13382.7|13403.9|13403|13406.2|13405.3|13387.5|13382.7|1078
1752669300000|2025-07-16 12:35:00|13403.8|13402.9|13406.2|13405.3|13410|13409|13401.2|13400.3|584
1752669600000|2025-07-16 12:40:00|13406.6|13405.1|13410.4|13409.5|13413.1|13411.7|13402.8|13401.9|453
1752669900000|2025-07-16 12:45:00|13410.5|13409.6|13403.1|13402.2|13413.3|13412.4|13402.1|13401.2|394
1752670200000|2025-07-16 12:50:00|13403.3|13402.4|13403.5|13402.6|13406.3|13405.4|13399.5|13398.6|423
1752670500000|2025-07-16 12:55:00|13403.4|13402.5|13393|13392.1|13403.4|13402.5|13392.4|13391.5|414
1752670800000|2025-07-16 13:00:00|13392.9|13392|13398.3|13397.4|13398.6|13397.7|13392.6|13391.7|363
1752671100000|2025-07-16 13:05:00|13398.5|13397.6|13392.4|13391.5|13398.5|13397.6|13392.4|13391.5|275
1752671400000|2025-07-16 13:10:00|13392.5|13391.6|13389.7|13388.2|13392.5|13391.6|13385.9|13385|343
1752671700000|2025-07-16 13:15:00|13389.9|13388.4|13388|13386.5|13391.2|13390.3|13386.8|13385.9|305
1752672000000|2025-07-16 13:20:00|13388.2|13386.7|13389.9|13389|13391|13390.1|13380.5|13379.6|483
1752672300000|2025-07-16 13:25:00|13390|13389.1|13385.4|13384.5|13390.7|13389.8|13381.7|13380.8|353
1752672600000|2025-07-16 13:30:00|13385|13384.1|13379|13378.1|13386.4|13385.3|13378.8|13377.9|470
1752672900000|2025-07-16 13:35:00|13380.1|13379.2|13374.4|13373.5|13382.5|13381.6|13372.7|13371.8|495
1752673200000|2025-07-16 13:40:00|13374.3|13373.4|13377.3|13376.4|13381.1|13380.2|13373.9|13373|455
1752673500000|2025-07-16 13:45:00|13377.1|13376.2|13366.1|13365.2|13378.9|13377.7|13365.7|13364.8|569
1752673800000|2025-07-16 13:50:00|13366.2|13365.3|13373|13372.1|13373.7|13372.5|13366|13365|547
1752674100000|2025-07-16 13:55:00|13373.1|13372.2|13376.7|13375.8|13377.8|13376.9|13371.4|13370.5|419
1752674400000|2025-07-16 14:00:00|13376.6|13375.7|13381.1|13380.2|13383.9|13382.7|13376.6|13375.7|475
1752674700000|2025-07-16 14:05:00|13381|13380.1|13377|13376.1|13381|13380.1|13376|13374.9|390
1752675000000|2025-07-16 14:10:00|13376.4|13375.5|13375.6|13374.7|13377.9|13376.7|13374.2|13373.3|290
1752675300000|2025-07-16 14:15:00|13375.5|13374.6|13371.7|13370.8|13375.9|13375|13371.2|13370.3|318
1752675600000|2025-07-16 14:20:00|13371.6|13370.7|13380.5|13379.6|13380.5|13379.6|13371.5|13370.6|254
1752675900000|2025-07-16 14:25:00|13380.1|13379.2|13378.8|13377.9|13380.4|13379.2|13377|13376.1|251
1752676200000|2025-07-16 14:30:00|13378.9|13378|13373.1|13372.2|13379.5|13378.6|13371.3|13370.4|292
1752676500000|2025-07-16 14:35:00|13373.2|13372.3|13371.5|13370.6|13374.5|13373.6|13370.2|13369.2|244
1752676800000|2025-07-16 14:40:00|13371.2|13370.3|13372.7|13371.8|13374.3|13373.4|13370.1|13369.2|208
1752677100000|2025-07-16 14:45:00|13372.8|13371.9|13368.3|13367.4|13374.4|13373.2|13367.9|13367|238
1752677400000|2025-07-16 14:50:00|13367.9|13367|13392.9|13391.4|13395.9|13394.7|13367.4|13366.5|667
1752677700000|2025-07-16 14:55:00|13392.4|13390.9|13392.6|13391.7|13401.5|13400|13380.8|13379.9|1360
1752678000000|2025-07-16 15:00:00|13392.5|13391.6|13409.3|13407.8|13414.3|13413.3|13392.5|13391.6|931
1752678300000|2025-07-16 15:05:00|13409.4|13407.9|13405.8|13404.3|13413.3|13412.4|13404.6|13403.7|803
1752678600000|2025-07-16 15:10:00|13406.1|13404.6|13415|13414.1|13419.2|13417.7|13406.1|13404.6|777
1752678900000|2025-07-16 15:15:00|13415.1|13414.2|13448|13447.1|13469.6|13466.7|13413.4|13412.5|1985
1752679200000|2025-07-16 15:20:00|13448.3|13447.4|13450.3|13449.4|13458.8|13457.9|13446.9|13446|1779
1752679500000|2025-07-16 15:25:00|13450.5|13449.6|13457.6|13456.7|13463.9|13463|13450.5|13449.6|1433
1752679800000|2025-07-16 15:30:00|13457.5|13456.6|13463.5|13462|13486.7|13484.1|13453.2|13451.9|1962
1752680100000|2025-07-16 15:35:00|13463.4|13461.9|13466.8|13465.3|13470.9|13469.4|13456.6|13455.7|1462
1752680400000|2025-07-16 15:40:00|13467.9|13466.4|13459.6|13458.7|13477.9|13476.1|13455.8|13454.5|1276
1752680700000|2025-07-16 15:45:00|13459.7|13458.8|13458.2|13457.3|13464|13462.5|13446|13444.9|1410
1752681000000|2025-07-16 15:50:00|13459|13458.1|13443.8|13442.3|13461.4|13460.5|13441.8|13439.6|1082
1752681300000|2025-07-16 15:55:00|13444.1|13442.6|13425.8|13423.7|13446.7|13445.2|13404.2|13393.2|2223
1752681600000|2025-07-16 16:00:00|13426.2|13423.9|13425.3|13423.8|13426.4|13424.9|13412|13411.1|1512
1752681900000|2025-07-16 16:05:00|13425|13423.5|13435.3|13433.8|13439.5|13438|13424.2|13422.7|1245
1752682200000|2025-07-16 16:10:00|13436.1|13434.6|13438.5|13437.6|13447.1|13446.2|13434.2|13432.7|1015
1752682500000|2025-07-16 16:15:00|13438.4|13437.5|13429.2|13428.3|13438.4|13437.5|13425.9|13424.4|668
1752682800000|2025-07-16 16:20:00|13429.3|13428.4|13425.5|13424.6|13429.7|13428.8|13417.2|13416.3|713
1752683100000|2025-07-16 16:25:00|13425.6|13424.7|13422.1|13421.2|13430.5|13429.6|13419.8|13418.6|575
1752683400000|2025-07-16 16:30:00|13422.3|13421.4|13417.4|13416.5|13426.1|13425.2|13416.1|13415.2|595
1752683700000|2025-07-16 16:35:00|13417.5|13416.6|13419.5|13418.6|13420.5|13419.4|13415|13413.6|435
1752684000000|2025-07-16 16:40:00|13419.4|13418.5|13418.2|13417.3|13421.5|13420.6|13416.1|13414.9|342
1752684300000|2025-07-16 16:45:00|13418.1|13417.2|13427.4|13426.5|13429.7|13428.8|13416|13415.1|445
1752684600000|2025-07-16 16:50:00|13427.5|13426.6|13424.5|13423.6|13431.2|13430.3|13421|13420.1|326
1752684900000|2025-07-16 16:55:00|13425|13424.1|13422.1|13421.2|13428.8|13427.5|13421.5|13420.6|368
1752685200000|2025-07-16 17:00:00|13422.3|13421.4|13425.3|13424.4|13426.2|13425.3|13422.2|13421.1|394
1752685500000|2025-07-16 17:05:00|13425.4|13423.9|13431.9|13431|13435.3|13434.4|13420.3|13418.8|404
1752685800000|2025-07-16 17:10:00|13432.2|13431.3|13433.5|13432|13437.1|13436.2|13432.2|13431.1|272
1752686100000|2025-07-16 17:15:00|13433.4|13431.9|13436.8|13435.9|13437.4|13436.5|13430.2|13429.3|316
1752686400000|2025-07-16 17:20:00|13436.7|13435.8|13434.7|13433.8|13439.3|13438.4|13432.4|13430.9|373
1752686700000|2025-07-16 17:25:00|13434.2|13432.7|13432.9|13432|13437.7|13436.8|13432.8|13431.9|373
1752687000000|2025-07-16 17:30:00|13433.6|13432.7|13429.5|13428.6|13436.7|13435.8|13428.4|13426.9|297
1752687300000|2025-07-16 17:35:00|13429.2|13428.3|13431|13430.1|13433.9|13432.5|13428.8|13427.9|196
1752687600000|2025-07-16 17:40:00|13430.9|13430|13431.1|13429.6|13432.5|13431.2|13429.4|13427.9|203
1752687900000|2025-07-16 17:45:00|13430|13429.1|13438.9|13437.4|13441.6|13440.4|13430|13428.8|297
1752688200000|2025-07-16 17:50:00|13438.8|13437.3|13426.3|13424.8|13438.8|13437.7|13425.5|13424.6|330
1752688500000|2025-07-16 17:55:00|13426.5|13425.6|13421.1|13420.2|13426.5|13425.6|13420|13419.1|214
1752688800000|2025-07-16 18:00:00|13421.3|13420.4|13415.7|13414.8|13423.9|13423|13415.3|13414.4|320
1752689100000|2025-07-16 18:05:00|13415.6|13414.7|13415|13414.1|13418.7|13417.8|13413.5|13412.6|210
1752689400000|2025-07-16 18:10:00|13414.9|13414|13416.2|13415.3|13416.7|13415.8|13413.1|13412.2|194
1752689700000|2025-07-16 18:15:00|13416.4|13415.5|13415.3|13414.4|13418.7|13417.8|13413.7|13412.8|228
1752690000000|2025-07-16 18:20:00|13415.1|13414.2|13416.3|13415.4|13416.8|13415.9|13414.4|13413.1|198
1752690300000|2025-07-16 18:25:00|13416.2|13415.3|13413.3|13412.4|13416.2|13415.3|13412.7|13411.7|211
1752690600000|2025-07-16 18:30:00|13413.1|13412.2|13414.9|13413.4|13415.8|13414.6|13412.5|13411.6|187
1752690900000|2025-07-16 18:35:00|13415.4|13413.9|13414.3|13413.4|13416.7|13415.2|13413.2|13412.3|153
1752691200000|2025-07-16 18:40:00|13414.2|13413.3|13412.7|13411.8|13414.3|13413.3|13412.2|13411.3|210
1752691500000|2025-07-16 18:45:00|13412.4|13411.5|13414.5|13413.6|13415.7|13414.8|13412.4|13411.5|104
1752691800000|2025-07-16 18:50:00|13414.6|13413.7|13408.4|13407.5|13415|13414.1|13408.3|13407.4|143
1752692100000|2025-07-16 18:55:00|13408.2|13407.3|13409.7|13408.8|13410.4|13409.4|13406.1|13405.2|243
1752692400000|2025-07-16 19:00:00|13409.8|13408.9|13408.2|13407.3|13413.7|13412.8|13407.9|13407|251
1752692700000|2025-07-16 19:05:00|13408.1|13407.2|13412|13410.5|13412.1|13410.6|13406.4|13405.5|171
1752693000000|2025-07-16 19:10:00|13411.8|13410.3|13409.8|13408.9|13412|13410.5|13408|13407.1|116
1752693300000|2025-07-16 19:15:00|13409.7|13408.8|13408.9|13408|13411.1|13409.6|13405.9|13404.7|137
1752693600000|2025-07-16 19:20:00|13409|13408.1|13410.2|13408.7|13411.3|13410.1|13408.7|13407.5|130
1752693900000|2025-07-16 19:25:00|13410.1|13408.6|13414.5|13413|13414.5|13413|13410.1|13408.6|177
1752694200000|2025-07-16 19:30:00|13414.8|13413.3|13413.5|13412.6|13416.3|13414.8|13412.7|13411.8|169
1752694500000|2025-07-16 19:35:00|13413.4|13412.5|13414.7|13413.8|13416.4|13414.9|13412.7|13411.8|127
1752694800000|2025-07-16 19:40:00|13414.6|13413.7|13414.7|13413.8|13415.9|13415|13413.9|13412.9|140
1752695100000|2025-07-16 19:45:00|13414.6|13413.7|13416.9|13416|13418.7|13417.8|13413.9|13413|187
1752695400000|2025-07-16 19:50:00|13417.2|13416.3|13416.8|13415.9|13419.8|13418.9|13416|13415.1|159
1752695700000|2025-07-16 19:55:00|13416.1|13415.2|13418.5|13417.6|13420.7|13419.3|13415.8|13414.9|142
1752696000000|2025-07-16 20:00:00|13418.3|13417.4|13418.4|13417.5|13420.3|13418.8|13415.5|13414.4|111
1752696300000|2025-07-16 20:05:00|13418.3|13417.4|13418.6|13417.7|13420.3|13419.2|13418.1|13417.2|85
1752696600000|2025-07-16 20:10:00|13418.4|13417.5|13422.3|13421.4|13422.5|13421.6|13418.2|13417.2|106
1752696900000|2025-07-16 20:15:00|13422.5|13421.6|13421|13420.1|13423.1|13422.2|13420.8|13419.9|90
1752697200000|2025-07-16 20:20:00|13420.7|13419.8|13420.5|13419.6|13421.2|13420.1|13419.8|13418.9|91
1752697500000|2025-07-16 20:25:00|13420.4|13419.5|13419.9|13419|13420.4|13419.5|13419.2|13418.2|60
1752697800000|2025-07-16 20:30:00|13419.8|13418.9|13416.1|13415.2|13420|13419|13416|13414.9|59
1752698100000|2025-07-16 20:35:00|13416.4|13414.9|13416|13415.1|13416.4|13415.3|13415.8|13414.3|53
1752698400000|2025-07-16 20:40:00|13416.8|13415.9|13418.9|13417.4|13419.3|13418.4|13416.8|13415.6|60
1752698700000|2025-07-16 20:45:00|13419.2|13417.7|13419.1|13417.6|13419.6|13418.1|13418.7|13417.2|96
1752699000000|2025-07-16 20:50:00|13418.8|13417.3|13421.3|13419.8|13422.4|13420.9|13417.7|13416.2|396
1752699300000|2025-07-16 20:55:00|13421.7|13419.3|13428.5|13416.6|13428.6|13420|13420.5|13414.8|459
1752699600000|2025-07-16 21:00:00|13430.9|13419|13431.2|13419.3|13431.2|13419.3|13430|13418.1|3
1752699900000|2025-07-16 21:05:00|13431.6|13419.7|13431.8|13419.9|13434.5|13422.6|13431.4|13419.5|24
1752700200000|2025-07-16 21:10:00|13431.7|13419.8|13432.3|13420.4|13432.3|13420.4|13431.6|13419.7|20
1752700500000|2025-07-16 21:15:00|13432.4|13420.5|13435.6|13423.7|13435.6|13423.7|13430.9|13419|97
1752700800000|2025-07-16 21:20:00|13435.4|13423.5|13427|13415.1|13439|13427.1|13423.4|13411.5|82
1752701100000|2025-07-16 21:25:00|13427.1|13415.2|13426.6|13414.7|13427.1|13415.2|13426.4|13414.5|27
1752701400000|2025-07-16 21:30:00|13426.5|13414.6|13427.4|13415.5|13428.2|13416.3|13426.5|13414.6|32
1752701700000|2025-07-16 21:35:00|13427.3|13415.4|13426|13414.1|13427.3|13415.4|13425.5|13413.6|41
1752702000000|2025-07-16 21:40:00|13425.9|13414|13425.1|13413.2|13426|13414.1|13424.8|13412.9|103
1752702300000|2025-07-16 21:45:00|13424.8|13412.9|13424|13412.1|13425.8|13413.9|13424|13412.1|127
1752702600000|2025-07-16 21:50:00|13424.1|13412.2|13423.9|13412|13424.6|13412.7|13423.3|13411.4|85
1752702900000|2025-07-16 21:55:00|13423.7|13411.8|13425.1|13413.2|13425.4|13413.5|13423.5|13411.6|102
1752703200000|2025-07-16 22:00:00|13425.2|13413.3|13421.7|13416.9|13425.2|13417.3|13420.6|13410.3|83
1752703500000|2025-07-16 22:05:00|13421.3|13417.3|13419|13415.7|13421.3|13417.9|13417.9|13415.6|60
1752703800000|2025-07-16 22:10:00|13417.8|13416.3|13421.6|13420.1|13421.6|13420.1|13417.5|13416|96
1752704100000|2025-07-16 22:15:00|13421.1|13419.6|13420.1|13418.6|13421.6|13419.9|13419.9|13418.2|77
1752704400000|2025-07-16 22:20:00|13420.3|13418.8|13418.1|13416.6|13420.4|13418.9|13417.6|13416.1|45
1752704700000|2025-07-16 22:25:00|13418.6|13416.1|13418.9|13417.4|13419.6|13418|13418.4|13416.1|50
1752705000000|2025-07-16 22:30:00|13418.8|13417.3|13417.9|13416.4|13420.3|13418.8|13417.9|13416.4|63
1752705300000|2025-07-16 22:35:00|13417.8|13416.3|13415.6|13414.1|13418|13416.5|13415.6|13414.1|55
1752705600000|2025-07-16 22:40:00|13415.5|13414|13414.7|13413.2|13415.8|13414.3|13414.7|13413.2|39
1752705900000|2025-07-16 22:45:00|13414.6|13413.1|13413.6|13412.1|13415.7|13414.2|13413.4|13411.9|31
1752706200000|2025-07-16 22:50:00|13413.7|13412.2|13414.1|13412.6|13415.5|13414|13413.6|13412.1|34
1752706500000|2025-07-16 22:55:00|13413.7|13412.2|13415|13413.5|13415.3|13413.8|13413.7|13412.2|40
1752706800000|2025-07-16 23:00:00|13415.5|13414|13415.2|13413.7|13416.9|13415.4|13414.8|13413.3|71
1752707100000|2025-07-16 23:05:00|13415.3|13413.8|13415.8|13414.3|13416.1|13414.6|13413.7|13412.2|46
1752707400000|2025-07-16 23:10:00|13415.7|13414.2|13415.1|13413.6|13416.4|13414.9|13415|13413.5|37
1752707700000|2025-07-16 23:15:00|13415.2|13413.7|13416.4|13414.9|13416.4|13414.9|13414.3|13412.8|41
1752708000000|2025-07-16 23:20:00|13416.5|13415|13416.9|13416|13418.4|13416.9|13416.5|13415|43
1752708300000|2025-07-16 23:25:00|13416.7|13415.8|13415.1|13413.6|13417.4|13415.9|13414.4|13412.9|51
1752708600000|2025-07-16 23:30:00|13415|13413.5|13413.9|13412.4|13415.7|13413.8|13413|13412.1|44
1752708900000|2025-07-16 23:35:00|13413.8|13412.3|13413.2|13412.3|13414.3|13412.8|13413.1|13411.8|39
1752709200000|2025-07-16 23:40:00|13414.1|13412.6|13411.1|13409.6|13414.4|13412.9|13410.1|13409.2|52
1752709500000|2025-07-16 23:45:00|13411.5|13410|13413.5|13412|13413.7|13412|13411|13409.9|65
1752709800000|2025-07-16 23:50:00|13413.4|13411.9|13411.2|13409.7|13413.6|13412.1|13409.9|13408.7|65
1752710100000|2025-07-16 23:55:00|13411.1|13409.6|13411.7|13410.2|13412|13410.5|13409.8|13408.9|85
1752710400000|2025-07-17 00:00:00|13411.6|13410.1|13408.1|13406.6|13412|13411.1|13405.6|13404.4|227
1752710700000|2025-07-17 00:05:00|13408.3|13406.8|13406.3|13404.8|13410.9|13408.9|13406.3|13404.8|129
1752711000000|2025-07-17 00:10:00|13406.4|13404.9|13407.2|13406.3|13408|13406.7|13405|13403.8|134
1752711300000|2025-07-17 00:15:00|13407.5|13406|13403.5|13402.6|13407.5|13406.3|13403|13401.9|100
1752711600000|2025-07-17 00:20:00|13403|13402.1|13404|13403.1|13404.8|13403.8|13402.8|13401.9|82
1752711900000|2025-07-17 00:25:00|13403.8|13402.9|13404.7|13403.8|13405.3|13404.4|13403.5|13402.3|100
1752712200000|2025-07-17 00:30:00|13404.5|13403.6|13402|13401.1|13404.7|13403.8|13401.9|13401|103
1752712500000|2025-07-17 00:35:00|13401.8|13400.9|13398.6|13397.7|13401.8|13400.9|13396.3|13395.4|156
1752712800000|2025-07-17 00:40:00|13397.7|13396.8|13399|13398.1|13399.6|13398.7|13397.6|13396.7|122
1752713100000|2025-07-17 00:45:00|13399.1|13398.2|13398.2|13397.3|13399.4|13398.5|13396.5|13395.6|108
1752713400000|2025-07-17 00:50:00|13398.3|13397.4|13399.2|13398.3|13401.4|13400.5|13398.1|13397.2|193
1752713700000|2025-07-17 00:55:00|13398.8|13397.9|13399.7|13398.8|13400.9|13400|13397.1|13396.2|162
1752714000000|2025-07-17 01:00:00|13399.9|13399|13399.2|13397.7|13402.1|13401.2|13398.8|13397.7|160
1752714300000|2025-07-17 01:05:00|13399.3|13397.8|13399.6|13398.1|13400.4|13399.3|13396.6|13395.1|137
1752714600000|2025-07-17 01:10:00|13399.9|13398.4|13402.6|13401.1|13402.9|13401.6|13399.8|13398.3|98
1752714900000|2025-07-17 01:15:00|13402.5|13401|13400.5|13399.6|13405.1|13403.6|13400.4|13399.4|128
1752715200000|2025-07-17 01:20:00|13400.4|13399.5|13400.6|13399.7|13400.9|13400|13399.1|13397.6|96
1752715500000|2025-07-17 01:25:00|13399.7|13398.8|13398.5|13397.6|13400.2|13399.3|13398.1|13397.2|113
1752715800000|2025-07-17 01:30:00|13397.3|13396.4|13395.1|13394.2|13398.2|13397.3|13393.2|13392.3|290
1752716100000|2025-07-17 01:35:00|13395.2|13394.3|13398.2|13397.3|13399.1|13397.6|13393.4|13392.4|238
1752716400000|2025-07-17 01:40:00|13398.3|13397.4|13400.7|13399.8|13400.7|13399.8|13396.7|13395.2|163
1752716700000|2025-07-17 01:45:00|13401|13399.5|13401.2|13399.7|13402.1|13401.2|13399.3|13397.8|183
1752717000000|2025-07-17 01:50:00|13401.4|13399.9|13404.1|13402.6|13404.5|13403.1|13400.8|13399.4|124
1752717300000|2025-07-17 01:55:00|13404.3|13402.8|13404.9|13404|13406.7|13405.2|13404|13402.5|190
1752717600000|2025-07-17 02:00:00|13404.6|13403.7|13398.8|13397.3|13405.2|13403.9|13398.1|13397.2|199
1752717900000|2025-07-17 02:05:00|13398.6|13397.1|13395.6|13394.7|13398.6|13397.1|13394.8|13393.9|159
1752718200000|2025-07-17 02:10:00|13395.5|13394.6|13394.8|13393.9|13395.7|13394.7|13393|13392.1|149
1752718500000|2025-07-17 02:15:00|13394.1|13393.2|13392.6|13391.1|13394.2|13393.3|13391.3|13390.4|137
1752718800000|2025-07-17 02:20:00|13392.7|13391.2|13394.4|13392.9|13395.1|13394|13391|13389.5|172
1752719100000|2025-07-17 02:25:00|13394.1|13392.6|13395|13394.1|13396|13394.6|13393.9|13392.6|109
1752719400000|2025-07-17 02:30:00|13394.9|13394|13395.3|13393.8|13397.7|13396.2|13393.9|13393|102
1752719700000|2025-07-17 02:35:00|13395.6|13394.1|13393.4|13391.9|13395.6|13394.1|13392.1|13391.1|96
1752720000000|2025-07-17 02:40:00|13393.8|13392.3|13392.5|13391.6|13393.9|13392.4|13391.2|13390.3|133
1752720300000|2025-07-17 02:45:00|13392.6|13391.7|13389.8|13388.9|13393|13391.8|13389.2|13387.8|137
1752720600000|2025-07-17 02:50:00|13389.7|13388.8|13390.2|13389.3|13391.4|13390.4|13388.9|13388|103
1752720900000|2025-07-17 02:55:00|13390|13389.1|13388.6|13387.7|13390|13389.1|13387.2|13385.9|101
1752721200000|2025-07-17 03:00:00|13388.8|13387.9|13386.3|13384.8|13389.5|13388.2|13384.9|13384|96
1752721500000|2025-07-17 03:05:00|13386.2|13384.7|13387.1|13386.2|13389|13388.1|13386.2|13384.7|140
1752721800000|2025-07-17 03:10:00|13387|13386.1|13388.5|13387.6|13389.7|13388.5|13386.9|13386|58
1752722100000|2025-07-17 03:15:00|13388.2|13387.3|13389.9|13389|13390.2|13389.3|13388|13387.1|113
1752722400000|2025-07-17 03:20:00|13390.2|13389.3|13390.3|13389.4|13391.2|13389.8|13389.1|13388.2|89
1752722700000|2025-07-17 03:25:00|13390.5|13389.6|13392.3|13390.8|13392.6|13391.1|13390.3|13389.1|93
1752723000000|2025-07-17 03:30:00|13391.8|13390.9|13387.9|13387|13392.5|13391|13386.7|13385.2|133
1752723300000|2025-07-17 03:35:00|13387.7|13386.8|13390.5|13389.6|13392.1|13390.6|13387.7|13386.8|129
1752723600000|2025-07-17 03:40:00|13390.4|13389.5|13393.1|13391.6|13393.1|13391.6|13389.1|13388|88
1752723900000|2025-07-17 03:45:00|13393|13391.5|13392.5|13391.6|13393.1|13391.6|13390.6|13389.7|85
1752724200000|2025-07-17 03:50:00|13392.6|13391.7|13391.8|13390.9|13392.6|13391.7|13390.5|13389.6|73
1752724500000|2025-07-17 03:55:00|13391.5|13390.6|13393.5|13392.6|13393.9|13393|13391.1|13390.2|109
1752724800000|2025-07-17 04:00:00|13393.6|13392.7|13393.2|13392.3|13394.3|13393.4|13392.5|13391.6|76
1752725100000|2025-07-17 04:05:00|13393.1|13392.2|13390.3|13388.8|13393.1|13392.2|13390|13388.6|88
1752725400000|2025-07-17 04:10:00|13390.4|13388.9|13390.3|13389.4|13391.4|13390.5|13388.8|13387.3|82
1752725700000|2025-07-17 04:15:00|13390.5|13389.6|13390.3|13389.4|13391.6|13390.3|13389.5|13388.6|62
1752726000000|2025-07-17 04:20:00|13390.1|13389.2|13391.3|13390.4|13391.7|13390.8|13389.6|13388.7|39
1752726300000|2025-07-17 04:25:00|13391.2|13390.3|13390.6|13389.7|13391.3|13390.4|13389.3|13388.4|97
1752726600000|2025-07-17 04:30:00|13390.7|13389.8|13390.6|13389.7|13391.2|13390.3|13389.6|13388.7|78
1752726900000|2025-07-17 04:35:00|13390.8|13389.9|13391.1|13390.2|13392.2|13390.7|13390.6|13389.6|61
1752727200000|2025-07-17 04:40:00|13391.3|13390.4|13390.5|13389.6|13391.7|13390.8|13390.4|13389.5|51
1752727500000|2025-07-17 04:45:00|13390.7|13389.8|13391.5|13390.6|13392.2|13390.8|13390.5|13389.6|51
1752727800000|2025-07-17 04:50:00|13391.2|13390.3|13395.7|13394.8|13395.7|13394.8|13391|13390.1|64
1752728100000|2025-07-17 04:55:00|13395.8|13394.9|13395.9|13395|13396.1|13395.2|13392.8|13391.9|98
1752728400000|2025-07-17 05:00:00|13396|13395.1|13395.3|13394.4|13396.8|13395.9|13395|13394.1|109
1752728700000|2025-07-17 05:05:00|13395.1|13394.2|13395|13394.1|13398|13397.1|13394.9|13394|56
1752729000000|2025-07-17 05:10:00|13395.2|13394.3|13396.2|13395.3|13396.6|13395.7|13394.6|13393.7|90
1752729300000|2025-07-17 05:15:00|13396.6|13395.1|13395.9|13395|13397.3|13396.1|13395.3|13394.4|69
1752729600000|2025-07-17 05:20:00|13395.8|13394.9|13394.1|13393.2|13397.2|13396.3|13393.6|13392.7|84
1752729900000|2025-07-17 05:25:00|13394|13393.1|13398.1|13396.6|13398.4|13396.9|13394|13393.1|93
1752730200000|2025-07-17 05:30:00|13398.2|13396.7|13396.6|13395.7|13400.4|13398.9|13396.3|13395.4|139
1752730500000|2025-07-17 05:35:00|13396.5|13395.6|13395.3|13394.4|13398|13396.5|13395.3|13394.4|105
1752730800000|2025-07-17 05:40:00|13395.9|13394.1|13397.7|13396.2|13398.6|13397.1|13395.5|13394|83
1752731100000|2025-07-17 05:45:00|13397.2|13396.3|13396|13395.1|13397.2|13396.3|13395.1|13394.1|115
1752731400000|2025-07-17 05:50:00|13395.9|13395|13397.2|13396.3|13400.7|13399.8|13395.4|13394.5|82
1752731700000|2025-07-17 05:55:00|13397.3|13396.4|13399.2|13388.8|13399.2|13396.4|13390.8|13388.8|215
1752732000000|2025-07-17 06:00:00|13399.3|13388.9|13394.6|13393.7|13400.7|13399.2|13381.6|13379.9|697
1752732300000|2025-07-17 06:05:00|13394.7|13393.8|13400.2|13399.3|13402.9|13402|13392.3|13391.4|363
1752732600000|2025-07-17 06:10:00|13400.1|13399.2|13395.6|13394.7|13401.7|13400.8|13391.6|13390.7|294
1752732900000|2025-07-17 06:15:00|13395.7|13394.8|13391.8|13390.9|13398.2|13397.3|13386.5|13385.6|413
1752733200000|2025-07-17 06:20:00|13392|13391.1|13384.2|13383.3|13392.8|13391.9|13383.6|13382.7|455
1752733500000|2025-07-17 06:25:00|13383.9|13383|13379|13378.1|13388.8|13386.9|13378.9|13378|394
1752733800000|2025-07-17 06:30:00|13379.1|13378.2|13377.1|13375.6|13385.8|13384|13377|13375.5|506
1752734100000|2025-07-17 06:35:00|13376.9|13375.4|13385.8|13384.9|13386.1|13385.2|13375.3|13374.4|321
1752734400000|2025-07-17 06:40:00|13385.9|13385|13379.6|13378.1|13386.2|13385.3|13377.9|13377|274
1752734700000|2025-07-17 06:45:00|13379.5|13378|13378|13377.1|13380.2|13378.7|13375.9|13375|201
1752735000000|2025-07-17 06:50:00|13378.1|13377.2|13382.6|13381.7|13383.8|13382.9|13378.1|13377.2|275
1752735300000|2025-07-17 06:55:00|13382.4|13381.5|13384.7|13383.2|13385.4|13383.3|13379.9|13379|218
1752735600000|2025-07-17 07:00:00|13385.3|13383.1|13386.6|13385.7|13387.3|13386.2|13382.8|13381.1|427
1752735900000|2025-07-17 07:05:00|13386.7|13385.8|13390.4|13388.9|13393.2|13391.7|13381.5|13380.6|388
1752736200000|2025-07-17 07:10:00|13390.8|13389.3|13396.7|13395.2|13397.7|13396.8|13390.7|13389.2|382
1752736500000|2025-07-17 07:15:00|13396.6|13395.1|13392.5|13391.6|13397.9|13397|13391.7|13390.8|292
1752736800000|2025-07-17 07:20:00|13392.4|13391.5|13394.2|13393.3|13394.9|13394|13387.8|13386.9|267
1752737100000|2025-07-17 07:25:00|13394|13393.1|13398.3|13397.4|13399.3|13398.4|13393.9|13393|234
1752737400000|2025-07-17 07:30:00|13398.2|13397.3|13392.8|13391.9|13398.6|13397.7|13392.4|13391.5|204
1752737700000|2025-07-17 07:35:00|13393.5|13392.6|13390.5|13389.6|13396.7|13395.8|13390.5|13389.6|194
1752738000000|2025-07-17 07:40:00|13390.8|13389.9|13393|13391.5|13393|13391.5|13386.9|13386|267
1752738300000|2025-07-17 07:45:00|13392.9|13391.4|13390.6|13389.7|13395|13393.7|13388.5|13387.6|256
1752738600000|2025-07-17 07:50:00|13390.5|13389.6|13386.6|13385.7|13391.4|13390.5|13384.6|13383.7|282
1752738900000|2025-07-17 07:55:00|13386.5|13385.6|13383.6|13382.7|13386.8|13385.9|13381.3|13380.4|248
1752739200000|2025-07-17 08:00:00|13383.5|13382.6|13386.7|13385.8|13387.7|13386.8|13383.2|13381.9|257
1752739500000|2025-07-17 08:05:00|13386.4|13385.5|13382.9|13382|13387.3|13386.4|13382.3|13381.4|203
1752739800000|2025-07-17 08:10:00|13383.4|13382.5|13384.9|13384|13386.2|13384.7|13381.5|13380.6|186
1752740100000|2025-07-17 08:15:00|13384.8|13383.9|13385.2|13384.3|13385.6|13384.7|13381.3|13380.4|178
1752740400000|2025-07-17 08:20:00|13385.1|13384.2|13384.1|13383.2|13386.8|13385.9|13383.5|13382.6|177
1752740700000|2025-07-17 08:25:00|13384|13383.1|13392.7|13391.8|13393.2|13392|13383.6|13382.7|225
1752741000000|2025-07-17 08:30:00|13392.8|13391.9|13396.7|13395.8|13399.9|13398.4|13391.3|13389.8|255
1752741300000|2025-07-17 08:35:00|13396.6|13395.7|13399.4|13398.5|13399.5|13398.6|13396|13394.7|166
1752741600000|2025-07-17 08:40:00|13399.1|13398.2|13401.7|13400.8|13404.6|13403.2|13398.5|13397.1|281
1752741900000|2025-07-17 08:45:00|13402.2|13401.3|13403.3|13402.4|13406|13404.5|13401|13399.5|201
1752742200000|2025-07-17 08:50:00|13403.1|13402.2|13403.8|13402.3|13404.1|13403|13401.3|13400.4|210
1752742500000|2025-07-17 08:55:00|13403.7|13402.2|13411.1|13409.6|13411.1|13410.1|13403.3|13401.9|239
1752742800000|2025-07-17 09:00:00|13411.5|13410|13408.7|13407.8|13414.4|13412.9|13406.3|13404.8|216
1752743100000|2025-07-17 09:05:00|13408.6|13407.7|13406.3|13405.4|13409.1|13407.7|13405.9|13404.6|151
1752743400000|2025-07-17 09:10:00|13406.4|13405.5|13407.1|13406.2|13408.4|13407.5|13403.7|13402.2|151
1752743700000|2025-07-17 09:15:00|13406.9|13406|13405.6|13404.7|13408.6|13407.7|13405.4|13403.9|160
1752744000000|2025-07-17 09:20:00|13405.5|13404.6|13403|13401.5|13405.8|13404.9|13402|13400.8|159
1752744300000|2025-07-17 09:25:00|13403.1|13401.6|13403.5|13402.6|13406.7|13405.5|13403.1|13401.6|119
1752744600000|2025-07-17 09:30:00|13403.6|13402.7|13402.3|13401.4|13407.7|13406.8|13402.3|13401.4|111
1752744900000|2025-07-17 09:35:00|13401.7|13400.8|13397.1|13396.2|13401.9|13400.8|13396|13395.1|154
1752745200000|2025-07-17 09:40:00|13397|13396.1|13399.6|13398.7|13402|13401.1|13396.2|13395.1|144
1752745500000|2025-07-17 09:45:00|13399.3|13398.4|13394.8|13393.9|13399.3|13398.4|13394.5|13393.6|126
1752745800000|2025-07-17 09:50:00|13394.6|13393.7|13399.6|13398.1|13400|13398.1|13393.7|13392.2|215
1752746100000|2025-07-17 09:55:00|13399.5|13398|13399.6|13398.7|13403.5|13402.6|13397.7|13396.8|233
1752746400000|2025-07-17 10:00:00|13399.5|13398.6|13400.1|13399.2|13400.1|13399.2|13396.2|13395.3|135
1752746700000|2025-07-17 10:05:00|13399.8|13398.9|13400.6|13399.7|13403.1|13402.2|13397|13396.1|125
1752747000000|2025-07-17 10:10:00|13401.4|13400.5|13399.3|13398.4|13404.9|13404|13399.2|13398.3|152
1752747300000|2025-07-17 10:15:00|13399.4|13398.5|13392.8|13391.9|13399.4|13398.5|13392.8|13391.9|164
1752747600000|2025-07-17 10:20:00|13392.5|13391.6|13402.4|13401.5|13402.4|13401.5|13392.1|13391.2|198
1752747900000|2025-07-17 10:25:00|13402.3|13401.4|13401.8|13400.9|13404.9|13404|13401.8|13400.9|143
1752748200000|2025-07-17 10:30:00|13401.9|13400.4|13399.5|13398.6|13402.8|13401.8|13399|13398.1|113
1752748500000|2025-07-17 10:35:00|13399.4|13398.5|13401.3|13400.4|13401.5|13400.6|13398.5|13397.6|88
1752748800000|2025-07-17 10:40:00|13402.3|13401.4|13398.2|13397.3|13402.3|13401.4|13396|13394.6|113
1752749100000|2025-07-17 10:45:00|13398.5|13397.6|13399.8|13398.9|13400.5|13399.6|13397.6|13396.7|79
1752749400000|2025-07-17 10:50:00|13399.5|13398.6|13398.3|13397.4|13400.4|13399.5|13398|13396.9|70
1752749700000|2025-07-17 10:55:00|13398.4|13397.5|13401.5|13400|13401.9|13400.8|13396.9|13396|178
1752750000000|2025-07-17 11:00:00|13401.9|13400.4|13401.6|13400.7|13403.5|13402.6|13398.4|13397.5|192
1752750300000|2025-07-17 11:05:00|13401.5|13400.6|13399.7|13398.8|13401.5|13400.6|13397.5|13396.4|131
1752750600000|2025-07-17 11:10:00|13399.8|13398.9|13400|13399.1|13401.3|13400.4|13397.1|13396.2|176
1752750900000|2025-07-17 11:15:00|13399.8|13398.9|13400|13399.1|13401.3|13400.4|13398.3|13397.4|153
1752751200000|2025-07-17 11:20:00|13399.9|13399|13396.9|13396|13399.9|13399|13395.6|13394.1|179
1752751500000|2025-07-17 11:25:00|13397|13396.1|13393.2|13392.3|13397.1|13396.2|13392.6|13391.7|152
1752751800000|2025-07-17 11:30:00|13393.3|13392.4|13392.5|13391.6|13394.2|13393.2|13391.3|13390.4|127
1752752100000|2025-07-17 11:35:00|13392.6|13391.7|13393.6|13392.7|13394.8|13393.9|13392.2|13391.3|128
1752752400000|2025-07-17 11:40:00|13393.7|13392.8|13393.8|13392.9|13396.2|13395.3|13391.6|13390.7|159
1752752700000|2025-07-17 11:45:00|13394|13393.1|13389.4|13388.5|13394|13393.1|13389.3|13388.4|142
1752753000000|2025-07-17 11:50:00|13389.3|13388.4|13388.4|13387.5|13391.2|13390.3|13387.1|13386.2|180
1752753300000|2025-07-17 11:55:00|13388.3|13387.4|13393.5|13392|13395.1|13393.8|13387.3|13386.4|250
1752753600000|2025-07-17 12:00:00|13393.6|13392.1|13391.8|13390.9|13394.6|13393.7|13391.5|13390|322
1752753900000|2025-07-17 12:05:00|13392|13391.1|13395|13394.1|13397.3|13396.4|13390.7|13389.7|182
1752754200000|2025-07-17 12:10:00|13394.9|13394|13399.7|13398.2|13401.6|13400.7|13394.9|13394|218
1752754500000|2025-07-17 12:15:00|13400|13399.1|13399.6|13398.1|13400.9|13399.4|13398.2|13396.7|184
1752754800000|2025-07-17 12:20:00|13399.9|13398.4|13401.5|13400.6|13402.6|13401.7|13398.1|13396.6|205
1752755100000|2025-07-17 12:25:00|13401.4|13400.5|13399|13388|13401.7|13400.8|13396|13387.2|245
1752755400000|2025-07-17 12:30:00|13399.1|13388.1|13392|13390.5|13402.4|13393.8|13380.6|13379.4|951
1752755700000|2025-07-17 12:35:00|13391.8|13390.3|13397.9|13397|13399.2|13398.3|13389.1|13387.6|630
1752756000000|2025-07-17 12:40:00|13397.6|13396.7|13397.8|13396.9|13402.6|13401.5|13394.2|13392.7|424
1752756300000|2025-07-17 12:45:00|13397.7|13396.8|13409.1|13407.6|13409.1|13407.6|13397|13396.1|458
1752756600000|2025-07-17 12:50:00|13409.6|13407.4|13405.2|13404.3|13410.7|13409.8|13404.9|13403.6|287
1752756900000|2025-07-17 12:55:00|13405.1|13404.2|13401.5|13400|13406.9|13406|13399.2|13397.9|322
1752757200000|2025-07-17 13:00:00|13401.4|13399.9|13400|13399.1|13405.2|13404.3|13399.7|13398.2|373
1752757500000|2025-07-17 13:05:00|13400.1|13399.2|13407.1|13406.2|13409.8|13408.5|13400.1|13398.9|493
1752757800000|2025-07-17 13:10:00|13406.7|13405.8|13401.5|13400|13407.8|13406.9|13399.6|13398.3|342
1752758100000|2025-07-17 13:15:00|13401.4|13399.9|13398.7|13397.2|13404.3|13403.3|13398.6|13397.2|325
1752758400000|2025-07-17 13:20:00|13398.8|13397.3|13394.6|13393.7|13398.8|13397.5|13393.3|13392.4|313
1752758700000|2025-07-17 13:25:00|13394.5|13393.6|13400.3|13399.4|13400.6|13399.7|13393.5|13392.6|263
1752759000000|2025-07-17 13:30:00|13399.9|13399|13398.1|13397.2|13401.6|13400.3|13396.1|13395.2|352
1752759300000|2025-07-17 13:35:00|13398|13397.1|13404|13403.1|13405|13404.1|13395.7|13394.8|411
1752759600000|2025-07-17 13:40:00|13403.8|13402.9|13404.8|13403.9|13407.2|13406.3|13402.8|13401.9|305
1752759900000|2025-07-17 13:45:00|13404.9|13404|13395.6|13394.7|13406.1|13405.2|13394.5|13393.6|286
1752760200000|2025-07-17 13:50:00|13395.5|13394.6|13399.8|13398.9|13399.9|13399|13394.5|13393.6|310
1752760500000|2025-07-17 13:55:00|13400.5|13399.6|13399.7|13398.8|13405|13404.1|13397.9|13397|237
1752760800000|2025-07-17 14:00:00|13399.8|13398.9|13397.4|13396.5|13403.9|13403|13396.5|13395.6|323
1752761100000|2025-07-17 14:05:00|13397.3|13396.4|13401.1|13400.2|13401.3|13400.4|13395.7|13394.7|255
1752761400000|2025-07-17 14:10:00|13401|13400.1|13404.2|13403.3|13405.3|13404.4|13400.4|13399.5|250
1752761700000|2025-07-17 14:15:00|13404.3|13403.4|13411.3|13410.4|13412|13411.1|13404|13403.1|330
1752762000000|2025-07-17 14:20:00|13411.7|13410.8|13408.5|13407.6|13414.1|13413.2|13408|13406.6|349
1752762300000|2025-07-17 14:25:00|13408.6|13407.7|13411.4|13410.5|13411.6|13410.7|13405|13403.8|303
1752762600000|2025-07-17 14:30:00|13411.6|13410.7|13407.6|13406.7|13412.3|13411.4|13405.4|13404.5|212
1752762900000|2025-07-17 14:35:00|13408.6|13407.7|13409.3|13408.4|13413.7|13412.7|13408.6|13407.7|243
1752763200000|2025-07-17 14:40:00|13409.6|13408.7|13413|13412.1|13414.1|13413.2|13408.8|13407.7|215
1752763500000|2025-07-17 14:45:00|13412.3|13411.4|13412.6|13411.7|13414.3|13413.4|13408.6|13407.5|274
1752763800000|2025-07-17 14:50:00|13412.4|13411.5|13411.1|13410.2|13412.6|13411.7|13408.2|13407|267
1752764100000|2025-07-17 14:55:00|13411.3|13410.4|13409.6|13408.7|13412.7|13411.8|13408.1|13406.6|440
1752764400000|2025-07-17 15:00:00|13409.7|13408.8|13407.8|13406.9|13409.8|13408.9|13406.5|13405.6|345
1752764700000|2025-07-17 15:05:00|13408|13407.1|13408.8|13407.9|13410.8|13409.9|13407.9|13407|228
1752765000000|2025-07-17 15:10:00|13409.1|13408.2|13409.9|13409|13411.3|13410.4|13408.7|13407.8|193
1752765300000|2025-07-17 15:15:00|13409.5|13408.6|13408.2|13407.3|13409.5|13408.6|13407.7|13406.8|162
1752765600000|2025-07-17 15:20:00|13408.1|13407.2|13409.9|13409|13412.8|13411.9|13407.6|13406.1|211
1752765900000|2025-07-17 15:25:00|13410.2|13409.3|13411.8|13410.9|13412.1|13411.2|13409.9|13409|151
1752766200000|2025-07-17 15:30:00|13412.1|13411.2|13413.2|13411.7|13414|13413.1|13410.3|13409.4|209
1752766500000|2025-07-17 15:35:00|13413|13411.5|13414.4|13413.5|13415.2|13414.2|13411.2|13410.3|184
1752766800000|2025-07-17 15:40:00|13415.1|13414.2|13416.1|13415.2|13417.2|13416.3|13414.3|13413.4|185
1752767100000|2025-07-17 15:45:00|13416.3|13415.4|13417|13416.1|13417.9|13417|13414.9|13413.4|147
1752767400000|2025-07-17 15:50:00|13416.9|13416|13418.8|13417.3|13419.6|13418.7|13415.9|13415|145
1752767700000|2025-07-17 15:55:00|13418.9|13418|13413.4|13412.5|13418.9|13418|13411.2|13410.3|260
1752768000000|2025-07-17 16:00:00|13413.5|13412.6|13418.1|13417.2|13419.2|13417.9|13413.1|13412.2|195
1752768300000|2025-07-17 16:05:00|13418|13417.1|13421.1|13420.2|13421.2|13420.3|13416.1|13414.6|116
1752768600000|2025-07-17 16:10:00|13421.2|13420.3|13418|13417.1|13421.2|13420.3|13416.8|13415.9|117
1752768900000|2025-07-17 16:15:00|13417.6|13416.7|13416.7|13415.8|13418.2|13417.3|13415.3|13413.8|106
1752769200000|2025-07-17 16:20:00|13416.8|13415.9|13419.6|13418.7|13419.7|13418.8|13416.2|13415.3|113
1752769500000|2025-07-17 16:25:00|13419.5|13418.6|13420|13419.1|13420.5|13419.6|13417.9|13417|122
1752769800000|2025-07-17 16:30:00|13419.8|13418.9|13418.6|13417.7|13420|13419.1|13417.8|13416.3|84
1752770100000|2025-07-17 16:35:00|13418.5|13417.6|13407.2|13405|13418.6|13417.7|13406.3|13404.3|286
1752770400000|2025-07-17 16:40:00|13407|13405.1|13405.5|13404|13408.6|13407.3|13403.4|13401.5|277
1752770700000|2025-07-17 16:45:00|13405.6|13404.1|13405.8|13403|13406.2|13404.7|13402.6|13401.1|181
1752771000000|2025-07-17 16:50:00|13404.8|13401.9|13398.8|13397.9|13405.2|13402.4|13397.7|13396.8|306
1752771300000|2025-07-17 16:55:00|13399.1|13398.2|13401.4|13400.5|13402.5|13401.6|13397.8|13396.9|277
1752771600000|2025-07-17 17:00:00|13401.2|13400.3|13399.9|13399|13403|13402.1|13399.9|13399|182
1752771900000|2025-07-17 17:05:00|13400.2|13399.3|13406.7|13405.8|13407.3|13406.4|13400.2|13399.3|164
1752772200000|2025-07-17 17:10:00|13406.6|13405.7|13408.4|13407.5|13409.2|13407.9|13406.6|13405.7|93
1752772500000|2025-07-17 17:15:00|13407.8|13406.9|13408.6|13407.7|13409.6|13408.7|13407.7|13406.8|66
1752772800000|2025-07-17 17:20:00|13409.2|13407.6|13406.8|13405.9|13409.2|13408.3|13406.3|13405.4|114
1752773100000|2025-07-17 17:25:00|13406.7|13405.8|13405.9|13405|13407.1|13406.2|13404.8|13403.9|147
1752773400000|2025-07-17 17:30:00|13406|13405.1|13405.9|13405|13409.2|13408.3|13405.7|13404.8|118
1752773700000|2025-07-17 17:35:00|13405.8|13404.9|13406.6|13405.7|13406.7|13405.8|13404|13403.1|81
1752774000000|2025-07-17 17:40:00|13406.5|13405.6|13405.7|13404.8|13406.7|13405.7|13403.7|13402.8|89
1752774300000|2025-07-17 17:45:00|13405.9|13405|13405.9|13405|13406.3|13405.3|13403.8|13402.6|120
1752774600000|2025-07-17 17:50:00|13405.8|13404.9|13406.3|13404.8|13406.7|13405.2|13404.5|13403.2|83
1752774900000|2025-07-17 17:55:00|13405.9|13405|13404.5|13403.6|13406.5|13405.6|13402.1|13401.2|132
1752775200000|2025-07-17 18:00:00|13404.2|13403.3|13403.5|13402.6|13404.9|13404|13402.9|13402|124
1752775500000|2025-07-17 18:05:00|13404.1|13402.7|13408.2|13407.3|13409.4|13408.5|13403|13402.1|85
1752775800000|2025-07-17 18:10:00|13407.6|13406.7|13407.4|13405.9|13409.1|13407.6|13407.1|13405.6|93
1752776100000|2025-07-17 18:15:00|13407.6|13406.1|13407.1|13406.2|13408|13407.1|13406.1|13404.7|121
1752776400000|2025-07-17 18:20:00|13407|13406.1|13407.5|13406|13408.1|13406.3|13403.4|13402.5|162
1752776700000|2025-07-17 18:25:00|13407.9|13406.4|13408.4|13406.9|13409.3|13407.8|13406.9|13405.4|135
1752777000000|2025-07-17 18:30:00|13408.6|13407.1|13409.5|13408.6|13409.7|13408.8|13408.1|13406.6|102
1752777300000|2025-07-17 18:35:00|13409.6|13408.7|13412.5|13411.6|13412.6|13411.7|13409|13407.8|62
1752777600000|2025-07-17 18:40:00|13412.6|13411.7|13411.3|13410.4|13413.1|13411.8|13410.1|13408.9|129
1752777900000|2025-07-17 18:45:00|13411.1|13410.2|13409|13408.1|13411.9|13410.8|13408.4|13407.5|90
1752778200000|2025-07-17 18:50:00|13408.8|13407.9|13407.7|13406.2|13408.8|13407.9|13406.4|13405.5|68
1752778500000|2025-07-17 18:55:00|13407.6|13406.1|13410.1|13409.2|13410.7|13409.4|13405.9|13405|128
1752778800000|2025-07-17 19:00:00|13409.9|13409|13413.4|13411.9|13413.4|13412|13409.8|13408.9|123
1752779100000|2025-07-17 19:05:00|13413.1|13411.6|13415.5|13414.6|13415.8|13414.7|13412.8|13411.5|108
1752779400000|2025-07-17 19:10:00|13416.4|13414.9|13415.9|13415|13417.3|13416.4|13415.6|13414.2|80
1752779700000|2025-07-17 19:15:00|13415.8|13414.9|13417.8|13416.9|13418.7|13417.8|13415.6|13414.7|84
1752780000000|2025-07-17 19:20:00|13417.7|13416.8|13416.6|13415.7|13417.8|13416.9|13415.8|13414.9|77
1752780300000|2025-07-17 19:25:00|13416.5|13415.6|13416.5|13415.6|13417.5|13416.6|13415.7|13414.8|61
1752780600000|2025-07-17 19:30:00|13416.7|13415.8|13417.4|13416.5|13417.9|13417|13415.7|13414.8|73
1752780900000|2025-07-17 19:35:00|13417.5|13416.6|13418.6|13417.1|13418.8|13417.5|13417.5|13416.3|96
1752781200000|2025-07-17 19:40:00|13418.5|13417|13418.5|13417.6|13419|13418|13417.5|13416.2|72
1752781500000|2025-07-17 19:45:00|13418.7|13417.8|13418|13417.1|13418.7|13417.8|13416.9|13415.9|80
1752781800000|2025-07-17 19:50:00|13417.9|13417|13417.5|13416.6|13418.4|13417.5|13416.4|13415.5|94
1752782100000|2025-07-17 19:55:00|13417.3|13416.4|13419.2|13418.3|13420.1|13419.2|13416.8|13415.9|130
1752782400000|2025-07-17 20:00:00|13419.1|13418.2|13417.3|13416.4|13420.5|13419.6|13417|13416.1|81
1752782700000|2025-07-17 20:05:00|13417.4|13416.5|13416.6|13415.7|13419.1|13418.2|13416.6|13415.7|53
1752783000000|2025-07-17 20:10:00|13416.3|13415.4|13417.1|13416.2|13417.1|13416.2|13415.5|13414.6|37
1752783300000|2025-07-17 20:15:00|13416.5|13415.6|13417.4|13416.5|13417.5|13416.6|13416.5|13415|37
1752783600000|2025-07-17 20:20:00|13417.3|13416.4|13417.1|13416.2|13418.3|13417.4|13417.1|13416.2|31
1752783900000|2025-07-17 20:25:00|13417.2|13416.3|13416.2|13415.3|13417.2|13416.3|13415.5|13414.6|34
1752784200000|2025-07-17 20:30:00|13416.4|13415.5|13415|13414.1|13416.6|13415.7|13414.8|13413.7|43
1752784500000|2025-07-17 20:35:00|13415.1|13413.6|13415.4|13414.5|13415.5|13414.6|13413.7|13412.2|67
1752784800000|2025-07-17 20:40:00|13415.3|13414.4|13418.5|13417|13419.2|13417.7|13415.1|13413.7|50
1752785100000|2025-07-17 20:45:00|13418.9|13417.4|13416.8|13415.3|13419|13417.5|13416.4|13414.9|46
1752785400000|2025-07-17 20:50:00|13416.6|13415.1|13416.1|13414.6|13416.7|13415.2|13414.5|13413|94
1752785700000|2025-07-17 20:55:00|13416.5|13414.1|13420.7|13410.1|13423.2|13415.8|13416.2|13410.1|299
1752786000000|2025-07-17 21:00:00|13421|13409.1|13420.9|13409|13421.1|13409.2|13420.9|13409|3
1752786300000|2025-07-17 21:05:00|13415.4|13403.5|13424.2|13412.3|13424.3|13412.4|13415.4|13403.5|19
1752786600000|2025-07-17 21:10:00|13424.3|13412.4|13421.7|13409.8|13424.8|13412.9|13421.6|13409.7|41
1752786900000|2025-07-17 21:15:00|13421.6|13409.7|13421.7|13409.8|13421.8|13409.9|13421.6|13409.7|12
1752787200000|2025-07-17 21:20:00|13422.7|13410.8|13423.5|13411.6|13423.6|13411.7|13421.9|13410|18
1752787500000|2025-07-17 21:25:00|13423.6|13411.7|13423.3|13411.4|13423.6|13411.7|13423.3|13411.4|4
1752787800000|2025-07-17 21:30:00|13423.2|13411.3|13423.5|13411.6|13423.6|13411.7|13423.2|13411.3|17
1752788100000|2025-07-17 21:35:00|13423.6|13411.7|13422.9|13412.1|13423.8|13412.1|13422.9|13411|26
1752788400000|2025-07-17 21:40:00|13422.8|13412.2|13423.6|13413.2|13423.9|13413.2|13422.7|13411.5|35
1752788700000|2025-07-17 21:45:00|13424.2|13413.3|13423.3|13411.4|13424.2|13414.1|13423|13411.1|70
1752789000000|2025-07-17 21:50:00|13423.1|13411.2|13423.4|13411.5|13423.9|13412|13423.1|13411.2|27
1752789300000|2025-07-17 21:55:00|13423.3|13411.4|13422.8|13410.9|13423.7|13412.2|13422.5|13410.6|19
1752789600000|2025-07-17 22:00:00|13422.4|13410.5|13423.6|13418.6|13426.7|13418.9|13417.3|13405.4|95
1752789900000|2025-07-17 22:05:00|13423.1|13419.1|13423.4|13420.6|13423.8|13420.6|13422.9|13419.1|39
1752790200000|2025-07-17 22:10:00|13422.7|13421.2|13421.9|13420.4|13423.4|13421.3|13421.9|13420.4|39
1752790500000|2025-07-17 22:15:00|13422|13420.5|13420.6|13419.1|13422|13420.5|13420.2|13418.6|181
1752790800000|2025-07-17 22:20:00|13420.8|13419.3|13420.6|13419.1|13421.5|13420|13420.1|13418|206
1752791100000|2025-07-17 22:25:00|13420.7|13419.2|13422.7|13421.2|13422.7|13421.2|13420.7|13419.2|50
1752791400000|2025-07-17 22:30:00|13422.8|13421.3|13424.7|13423.2|13426.7|13425.2|13422|13420.5|147
1752791700000|2025-07-17 22:35:00|13424.9|13423.4|13429.6|13428.1|13430.5|13429|13424.9|13423.4|105
1752792000000|2025-07-17 22:40:00|13429.5|13428|13429.1|13427.6|13431.2|13429.7|13428|13426.5|129
1752792300000|2025-07-17 22:45:00|13429|13427.5|13430.3|13428.8|13431.7|13430.2|13428|13426.5|97
1752792600000|2025-07-17 22:50:00|13430.8|13429.3|13430.1|13428.6|13431.4|13429.9|13430|13428.4|58
1752792900000|2025-07-17 22:55:00|13430|13428.5|13429.9|13428.4|13430.9|13429.4|13429.9|13428.1|35
1752793200000|2025-07-17 23:00:00|13430.8|13429.3|13431.7|13430.2|13431.7|13430.2|13429.3|13427.4|71
1752793500000|2025-07-17 23:05:00|13431.8|13430.3|13433.3|13430.5|13433.6|13431.1|13431.5|13429.9|53
1752793800000|2025-07-17 23:10:00|13433.2|13430.6|13432.1|13430|13434.7|13431.9|13432.1|13429.7|84
1752794100000|2025-07-17 23:15:00|13432.2|13430.3|13433.1|13431.6|13433.2|13431.7|13431.2|13429|64
1752794400000|2025-07-17 23:20:00|13433.5|13431.3|13432.7|13431.8|13434.4|13432.9|13432.6|13430.9|50
1752794700000|2025-07-17 23:25:00|13433.3|13432.4|13433.6|13432.7|13433.9|13432.7|13432.6|13431.2|43
1752795000000|2025-07-17 23:30:00|13433.7|13432.8|13435.2|13433.7|13435.7|13434.2|13433.6|13432.3|47
1752795300000|2025-07-17 23:35:00|13435.1|13433.6|13435.5|13434|13435.6|13434.6|13433.8|13432.7|54
1752795600000|2025-07-17 23:40:00|13435.4|13433.9|13433.8|13432.3|13435.4|13434|13433.7|13432.2|37
1752795900000|2025-07-17 23:45:00|13433.7|13432.2|13433.7|13432.8|13434.5|13433.6|13433|13431.7|39
1752796200000|2025-07-17 23:50:00|13433.6|13432.7|13432.5|13431.6|13433.7|13432.8|13432.5|13431|48
1752796500000|2025-07-17 23:55:00|13432.6|13431.7|13431.3|13430.4|13433|13432.1|13431.3|13430|65
1752796800000|2025-07-18 00:00:00|13431.8|13430.9|13433.7|13432.8|13434|13433.1|13429.8|13428.3|186
1752797100000|2025-07-18 00:05:00|13433.8|13432.9|13432.3|13431.4|13434.9|13434|13431.6|13430.1|81
1752797400000|2025-07-18 00:10:00|13432.2|13431.3|13431.4|13429.9|13432.2|13431.3|13429.6|13428.1|92
1752797700000|2025-07-18 00:15:00|13431.3|13429.8|13431.7|13430.2|13432.1|13430.9|13430|13428.5|76
1752798000000|2025-07-18 00:20:00|13431.9|13430.4|13432.8|13431.3|13434.5|13433|13431.7|13430.2|99
1752798300000|2025-07-18 00:25:00|13432.7|13431.2|13432.5|13431|13433.1|13431.8|13432.1|13430.8|65
1752798600000|2025-07-18 00:30:00|13432.7|13431.2|13435|13434.1|13435.5|13434.3|13431.6|13430.1|79
1752798900000|2025-07-18 00:35:00|13435.2|13433.7|13436.3|13434.8|13436.9|13435.4|13433.9|13432.4|84
1752799200000|2025-07-18 00:40:00|13436.2|13435.3|13433.8|13432.9|13438.1|13437.2|13433.8|13432.9|66
1752799500000|2025-07-18 00:45:00|13433.9|13433|13434|13433.1|13435.6|13434.7|13433.8|13432.9|59
1752799800000|2025-07-18 00:50:00|13433.9|13433|13431.2|13430.3|13436.9|13435.4|13431.1|13430.2|160
1752800100000|2025-07-18 00:55:00|13431.1|13430.2|13432.6|13431.7|13432.7|13431.8|13428.4|13427.5|209
1752800400000|2025-07-18 01:00:00|13432.7|13431.8|13434.7|13433.8|13436.3|13435.4|13431.9|13431|132
1752800700000|2025-07-18 01:05:00|13434.5|13433.6|13434.4|13433.5|13434.9|13434|13431.8|13430.9|94
1752801000000|2025-07-18 01:10:00|13434.5|13433.6|13431.9|13431|13434.8|13433.9|13431.4|13430.3|77
1752801300000|2025-07-18 01:15:00|13431.8|13430.9|13431.1|13430.2|13432.7|13431.8|13429.9|13429|78
1752801600000|2025-07-18 01:20:00|13431.4|13430.5|13431.1|13430.2|13432.9|13432|13430.9|13430|106
1752801900000|2025-07-18 01:25:00|13431.6|13430.7|13430.1|13429.2|13431.6|13430.7|13429.9|13428.4|64
1752802200000|2025-07-18 01:30:00|13430.2|13429.3|13432.3|13431.4|13432.8|13431.9|13429.2|13427.7|98
1752802500000|2025-07-18 01:35:00|13432.5|13431.6|13431.8|13430.9|13432.6|13431.7|13430.1|13428.8|77
1752802800000|2025-07-18 01:40:00|13431.7|13430.8|13431.4|13430.5|13433.1|13432.2|13430.6|13429.1|76
1752803100000|2025-07-18 01:45:00|13431.5|13430.6|13438.2|13437.3|13439.1|13438.2|13431.5|13430.6|154
1752803400000|2025-07-18 01:50:00|13438.3|13437.4|13438.9|13437.4|13441.4|13440.4|13438.2|13436.7|188
1752803700000|2025-07-18 01:55:00|13439.1|13437.6|13434.9|13434|13439.1|13437.7|13434.7|13433.6|128
1752804000000|2025-07-18 02:00:00|13434.7|13433.8|13432.6|13431.7|13436.2|13435.3|13431.9|13431|153
1752804300000|2025-07-18 02:05:00|13432.4|13431.5|13431.2|13429.7|13432.4|13431.5|13429.6|13428.7|104
1752804600000|2025-07-18 02:10:00|13431.1|13429.6|13433.6|13432.1|13434.2|13432.7|13429.7|13428.8|136
1752804900000|2025-07-18 02:15:00|13433.7|13432.2|13435.3|13434.4|13435.7|13434.4|13432.2|13431.2|98
1752805200000|2025-07-18 02:20:00|13435.9|13434.3|13436.2|13435.3|13436.8|13435.6|13434.6|13433.6|97
1752805500000|2025-07-18 02:25:00|13436.3|13435.4|13437.6|13436.7|13437.8|13436.9|13436.1|13435.2|65
1752805800000|2025-07-18 02:30:00|13438.4|13437.5|13437.3|13436.4|13439.2|13437.7|13436.6|13435.7|64
1752806100000|2025-07-18 02:35:00|13437.2|13436.3|13438.5|13437.6|13439.7|13438.8|13437.2|13436.3|73
1752806400000|2025-07-18 02:40:00|13438.6|13437.7|13437.1|13435.6|13439.9|13439|13436.7|13435.3|91
1752806700000|2025-07-18 02:45:00|13437.2|13435.7|13437|13436.1|13438.1|13437.2|13437|13435.7|88
1752807000000|2025-07-18 02:50:00|13437.4|13435.5|13438.7|13437.8|13439.4|13438.4|13436.7|13435.3|72
1752807300000|2025-07-18 02:55:00|13438.8|13437.9|13437.7|13436.8|13439.1|13438.2|13437.7|13436.6|72
1752807600000|2025-07-18 03:00:00|13437.6|13436.7|13437.6|13436.7|13438.6|13437.7|13435.8|13434.9|95
1752807900000|2025-07-18 03:05:00|13437.5|13436.6|13436.5|13435.6|13438.2|13437.3|13436.4|13435.5|65
1752808200000|2025-07-18 03:10:00|13436.1|13435.2|13437.5|13436.6|13437.9|13437|13435.9|13435|50
1752808500000|2025-07-18 03:15:00|13437.4|13436|13435|13433.5|13437.5|13436.2|13434.6|13433.5|113
1752808800000|2025-07-18 03:20:00|13434.9|13433.4|13435.1|13433.6|13435.8|13434.8|13433.8|13432.3|93
1752809100000|2025-07-18 03:25:00|13435.3|13433.8|13434.9|13434|13435.6|13434.7|13433.5|13432|91
1752809400000|2025-07-18 03:30:00|13434.8|13433.9|13435|13433.5|13438.2|13436.7|13434.4|13433.5|108
1752809700000|2025-07-18 03:35:00|13434|13433.1|13433.4|13431.9|13434.6|13433.7|13433.1|13431.9|69
1752810000000|2025-07-18 03:40:00|13433.5|13432|13432.8|13431.9|13433.5|13432.4|13431.6|13430.4|72
1752810300000|2025-07-18 03:45:00|13433|13432.1|13431.5|13430|13433.2|13432.1|13431.5|13430|80
1752810600000|2025-07-18 03:50:00|13431.3|13429.8|13429.6|13428.1|13431.6|13430.7|13429.4|13428.1|76
1752810900000|2025-07-18 03:55:00|13429.2|13428.3|13430.6|13429.1|13430.9|13429.9|13427.7|13426.3|126
1752811200000|2025-07-18 04:00:00|13430.7|13429.2|13428.6|13427.1|13430.7|13429.2|13427.4|13425.9|111
1752811500000|2025-07-18 04:05:00|13429|13427.5|13426.6|13425.1|13429.2|13428.3|13426|13424.5|67
1752811800000|2025-07-18 04:10:00|13426.7|13425.2|13427.1|13426.2|13427.1|13426.2|13424.8|13423.3|68
1752812100000|2025-07-18 04:15:00|13427|13426.1|13426.6|13425.7|13429.1|13427.9|13426.3|13424.9|68
1752812400000|2025-07-18 04:20:00|13426.9|13426|13427.8|13426.9|13429.2|13427.7|13426.9|13426|62
1752812700000|2025-07-18 04:25:00|13427.7|13426.8|13427.2|13426.3|13427.9|13426.8|13426.8|13425.9|46
1752813000000|2025-07-18 04:30:00|13427.1|13426.2|13426.2|13425.3|13427.6|13426.7|13425.4|13424.5|59
1752813300000|2025-07-18 04:35:00|13425.8|13424.9|13425.9|13425|13426.7|13425.4|13425.4|13424.5|36
1752813600000|2025-07-18 04:40:00|13426.1|13425.2|13425.4|13424.5|13426.8|13425.5|13424.9|13424|45
1752813900000|2025-07-18 04:45:00|13425.3|13424.4|13426.4|13425.5|13426.9|13426|13424.5|13423.3|65
1752814200000|2025-07-18 04:50:00|13426.5|13425.6|13427.7|13426.8|13427.7|13426.8|13426.5|13425.6|48
1752814500000|2025-07-18 04:55:00|13428.4|13427.5|13424.9|13424|13428.7|13427.8|13424.9|13424|61
1752814800000|2025-07-18 05:00:00|13424.5|13423.6|13422.4|13421.5|13424.6|13423.7|13422.4|13421.5|49
1752815100000|2025-07-18 05:05:00|13422.5|13421.6|13424.1|13423.2|13424.7|13423.5|13422.5|13421.6|36
1752815400000|2025-07-18 05:10:00|13424.6|13423.1|13422.6|13421.7|13424.6|13423.4|13422.6|13421.7|37
1752815700000|2025-07-18 05:15:00|13422.8|13421.9|13421.8|13420.9|13423.5|13422.6|13421.8|13420.9|52
1752816000000|2025-07-18 05:20:00|13421.6|13420.7|13421.5|13420|13422.2|13420.9|13420.7|13419.2|81
1752816300000|2025-07-18 05:25:00|13421.3|13419.8|13418.2|13417.3|13421.6|13420.2|13418.2|13416.7|80
1752816600000|2025-07-18 05:30:00|13418.1|13417.2|13416.9|13416|13418.5|13417.4|13415|13413.9|97
1752816900000|2025-07-18 05:35:00|13416.8|13415.9|13414|13413.1|13418.1|13417.2|13414|13413.1|56
1752817200000|2025-07-18 05:40:00|13414.1|13413.2|13417.6|13416.7|13419.2|13418.3|13413.7|13412.8|62
1752817500000|2025-07-18 05:45:00|13417.5|13416.6|13418|13417.1|13419|13418.1|13416.5|13415.6|72
1752817800000|2025-07-18 05:50:00|13418.8|13417.9|13418.2|13417.3|13420|13419.1|13416.5|13415.6|79
1752818100000|2025-07-18 05:55:00|13417.9|13417|13416.8|13415.9|13417.9|13417|13415.7|13414.8|77
1752818400000|2025-07-18 06:00:00|13417|13416.1|13412.6|13411.7|13417|13416.1|13411.5|13410.6|188
1752818700000|2025-07-18 06:05:00|13412.2|13411.3|13415.3|13414.4|13416.7|13415.8|13411.9|13411|140
1752819000000|2025-07-18 06:10:00|13415.4|13414.5|13417.1|13416.2|13417.6|13416.7|13415|13414.1|118
1752819300000|2025-07-18 06:15:00|13417.2|13416.3|13418.8|13417.9|13419.4|13418.5|13415.8|13414.9|104
1752819600000|2025-07-18 06:20:00|13418.9|13418|13419.5|13418.6|13422|13421.1|13418.4|13417.5|134
1752819900000|2025-07-18 06:25:00|13419.4|13418.5|13418.9|13418|13420.6|13419.6|13418.5|13417.6|97
1752820200000|2025-07-18 06:30:00|13419|13418.1|13419|13418.1|13420.4|13419.5|13418.3|13417.4|121
1752820500000|2025-07-18 06:35:00|13418.9|13418|13423.4|13422.5|13425.6|13424.1|13418.9|13418|115
1752820800000|2025-07-18 06:40:00|13423.5|13422.6|13424.2|13423.3|13425.2|13423.7|13421.9|13420.4|106
1752821100000|2025-07-18 06:45:00|13424.5|13423.6|13427.1|13426.2|13427.1|13426.2|13423.3|13422.4|130
1752821400000|2025-07-18 06:50:00|13427.3|13426.4|13431.9|13431|13432.2|13431.3|13427.2|13425.7|135
1752821700000|2025-07-18 06:55:00|13431.8|13430.9|13431.4|13430.5|13433.1|13432.2|13427.9|13427|215
1752822000000|2025-07-18 07:00:00|13431.8|13430.9|13437|13436.1|13437.4|13436.5|13431.8|13430.9|205
1752822300000|2025-07-18 07:05:00|13436.9|13436|13437.1|13436.2|13440.3|13439.4|13435.5|13434.6|171
1752822600000|2025-07-18 07:10:00|13436.9|13436|13432.4|13431.5|13437.2|13436.3|13431.3|13430.4|140
1752822900000|2025-07-18 07:15:00|13432.3|13431.4|13434.7|13433.2|13437.2|13436.3|13432.3|13431.2|185
1752823200000|2025-07-18 07:20:00|13434.8|13433.3|13430.8|13429.3|13434.8|13433.3|13430.8|13429.3|145
1752823500000|2025-07-18 07:25:00|13431|13429.5|13431.8|13430.9|13433.4|13432.5|13427.7|13426.2|161
1752823800000|2025-07-18 07:30:00|13431.7|13430.8|13432.1|13430.6|13434.2|13433.2|13429.9|13429|163
1752824100000|2025-07-18 07:35:00|13432|13430.5|13432.3|13431.4|13434.5|13433.6|13430.8|13429.9|139
1752824400000|2025-07-18 07:40:00|13432.4|13431.5|13430.4|13429.5|13433.6|13432.7|13428.1|13426.7|156
1752824700000|2025-07-18 07:45:00|13430.3|13429.4|13429.2|13428.3|13431.5|13430.6|13427.3|13426.4|145
1752825000000|2025-07-18 07:50:00|13429.4|13428.5|13429.1|13428.2|13430.2|13429.3|13427.1|13426.2|120
1752825300000|2025-07-18 07:55:00|13429.4|13428.5|13431|13429.5|13432.9|13432|13429.4|13428.5|211
1752825600000|2025-07-18 08:00:00|13430.9|13429.4|13438.3|13437.4|13438.8|13437.9|13430.8|13429.3|268
1752825900000|2025-07-18 08:05:00|13438.5|13437.6|13438.6|13437.7|13440.5|13439.6|13437.3|13436.4|155
1752826200000|2025-07-18 08:10:00|13438.7|13437.8|13439.1|13438.2|13440.5|13439.6|13437.9|13437|149
1752826500000|2025-07-18 08:15:00|13439.2|13438.3|13438.4|13437.5|13440.1|13439.2|13436.2|13435.3|146
1752826800000|2025-07-18 08:20:00|13437.8|13436.9|13438|13437.1|13438.7|13437.8|13434|13432.9|136
1752827100000|2025-07-18 08:25:00|13438.1|13437.2|13438.5|13437.6|13439.9|13439|13437.7|13436.7|146
1752827400000|2025-07-18 08:30:00|13438.2|13437.3|13441.3|13439.8|13443.4|13442.5|13438.2|13437.3|202
1752827700000|2025-07-18 08:35:00|13441.9|13440.4|13440.9|13440|13441.9|13440.6|13436.9|13436|172
1752828000000|2025-07-18 08:40:00|13440.8|13439.9|13439.7|13438.8|13440.9|13440|13437.6|13436.7|106
1752828300000|2025-07-18 08:45:00|13439.5|13438.6|13440.3|13439.4|13441.7|13440.8|13437.6|13436.7|147
1752828600000|2025-07-18 08:50:00|13440.4|13439.5|13439.1|13438.2|13440.4|13439.5|13437.8|13436.9|97
1752828900000|2025-07-18 08:55:00|13439.8|13438.9|13437.1|13436.2|13440.3|13439.4|13436.2|13435.3|203
1752829200000|2025-07-18 09:00:00|13437.2|13436.3|13438|13437.1|13438.7|13437.8|13435.2|13434.3|130
1752829500000|2025-07-18 09:05:00|13438.1|13437.2|13441.1|13440.2|13441.4|13440.5|13438.1|13437.2|118
1752829800000|2025-07-18 09:10:00|13441.2|13440.3|13441.9|13441|13442.5|13441.6|13440.3|13439.4|85
1752830100000|2025-07-18 09:15:00|13442.3|13441.4|13440|13439.1|13442.8|13441.9|13438.4|13437.5|116
1752830400000|2025-07-18 09:20:00|13439.8|13438.9|13438.9|13438|13440.2|13439.3|13438.3|13437.4|103
1752830700000|2025-07-18 09:25:00|13439.1|13438.2|13439.5|13438.6|13440.7|13439.8|13438.8|13437.9|81
1752831000000|2025-07-18 09:30:00|13439.6|13438.7|13437.9|13437|13439.9|13439|13437.5|13436.6|86
1752831300000|2025-07-18 09:35:00|13438|13437.1|13437.9|13437|13439|13438.1|13437.8|13436.9|34
1752831600000|2025-07-18 09:40:00|13438|13437.1|13438.2|13437.3|13439.2|13438.3|13438|13436.7|60
1752831900000|2025-07-18 09:45:00|13438.8|13437.9|13438.1|13437.2|13439.1|13438.2|13437.5|13436.6|83
1752832200000|2025-07-18 09:50:00|13437.9|13437|13439.9|13439|13440.3|13439.4|13437.9|13437|50
1752832500000|2025-07-18 09:55:00|13440|13439.1|13441.5|13440|13444.6|13443.3|13440|13439.1|142
1752832800000|2025-07-18 10:00:00|13441.4|13439.9|13440.5|13439.6|13441.6|13440.4|13439|13438.1|147
1752833100000|2025-07-18 10:05:00|13440.6|13439.7|13437.5|13436.6|13441.3|13440.4|13437.5|13436.3|88
1752833400000|2025-07-18 10:10:00|13437.7|13436.8|13440.7|13439.8|13440.8|13439.9|13436.1|13435.2|115
1752833700000|2025-07-18 10:15:00|13440.9|13440|13442.1|13441.2|13444.1|13442.8|13440.8|13439.8|93
1752834000000|2025-07-18 10:20:00|13441.9|13441|13441|13440.1|13442.3|13441.4|13440.1|13439.2|99
1752834300000|2025-07-18 10:25:00|13441.2|13440.3|13442.1|13441.2|13443.3|13442.4|13440.5|13439.6|77
1752834600000|2025-07-18 10:30:00|13441.9|13441|13443.7|13442.8|13444.6|13443.7|13441.8|13440.9|80
1752834900000|2025-07-18 10:35:00|13443.6|13442.7|13444.4|13442.9|13444.5|13443.4|13442|13441.1|64
1752835200000|2025-07-18 10:40:00|13444.3|13442.8|13445.4|13444.5|13445.9|13444.8|13443|13442.1|102
1752835500000|2025-07-18 10:45:00|13445.5|13444.6|13445.8|13444.9|13446.6|13445.5|13445|13444.1|71
1752835800000|2025-07-18 10:50:00|13445.6|13444.7|13450.8|13449.3|13453.2|13451.4|13445.5|13444.6|252
1752836100000|2025-07-18 10:55:00|13450.5|13449|13451.9|13451|13454|13453.1|13448.1|13447.2|159
1752836400000|2025-07-18 11:00:00|13452|13451.1|13452.4|13450.9|13453.7|13452.8|13451.3|13450.2|150
1752836700000|2025-07-18 11:05:00|13453|13451.5|13453.5|13452.6|13454.9|13453.8|13452.6|13451.4|114
1752837000000|2025-07-18 11:10:00|13453.6|13452.7|13454|13452.5|13456.6|13455.7|13453.3|13452.3|134
1752837300000|2025-07-18 11:15:00|13453.9|13452.4|13451.7|13450.8|13454.3|13452.8|13449.9|13449|119
1752837600000|2025-07-18 11:20:00|13451.8|13450.9|13454.2|13452.7|13454.2|13452.7|13451.1|13450.2|100
1752837900000|2025-07-18 11:25:00|13453.4|13452.5|13454.2|13452.7|13454.2|13453.3|13451.2|13450.3|115
1752838200000|2025-07-18 11:30:00|13454.1|13452.6|13454.2|13453.3|13455.9|13455|13454|13452.6|95
1752838500000|2025-07-18 11:35:00|13454.3|13453.4|13455.3|13454.4|13455.9|13455|13454.1|13453.2|105
1752838800000|2025-07-18 11:40:00|13455.1|13454.2|13455.9|13455|13456.1|13455.2|13454.1|13453.2|107
1752839100000|2025-07-18 11:45:00|13455.7|13454.8|13456.2|13455.3|13456.2|13455.3|13454.4|13453.5|130
1752839400000|2025-07-18 11:50:00|13456.5|13455.6|13453.5|13452.6|13457.7|13456.8|13453.5|13452.6|108
1752839700000|2025-07-18 11:55:00|13453.4|13452.5|13457.1|13456.2|13457.2|13456.3|13453.2|13452.3|150
1752840000000|2025-07-18 12:00:00|13457.2|13456.3|13456|13455.1|13457.2|13456.3|13455.4|13454.5|149
1752840300000|2025-07-18 12:05:00|13456.1|13455.2|13460.2|13459.3|13460.7|13459.8|13455.9|13455|150
1752840600000|2025-07-18 12:10:00|13460.1|13459.2|13469.2|13468.3|13470.3|13469.4|13459.5|13458.6|260
1752840900000|2025-07-18 12:15:00|13469.1|13468.2|13465.2|13464.3|13469.2|13468.3|13464.2|13462.7|238
1752841200000|2025-07-18 12:20:00|13465.4|13464.5|13470.2|13469.3|13472.5|13471.6|13464.9|13463.4|204
1752841500000|2025-07-18 12:25:00|13469.9|13469|13462.3|13459.9|13469.9|13469|13460.3|13458.1|287
1752841800000|2025-07-18 12:30:00|13463.1|13459.4|13455.1|13454.2|13464.9|13463.4|13454.8|13453.8|382
1752842100000|2025-07-18 12:35:00|13455.5|13454.6|13458.1|13457.2|13458.5|13457.6|13454.1|13453.1|264
1752842400000|2025-07-18 12:40:00|13458.2|13457.3|13459.4|13458.5|13459.9|13459|13457|13456.1|219
1752842700000|2025-07-18 12:45:00|13459.5|13458.6|13458.5|13457.6|13459.6|13458.7|13456.2|13455.3|145
1752843000000|2025-07-18 12:50:00|13458.6|13457.7|13455.5|13454.6|13458.9|13458|13455.4|13454.4|153
1752843300000|2025-07-18 12:55:00|13455.6|13454.7|13458.1|13457.2|13458.2|13457.3|13451|13450.1|187
1752843600000|2025-07-18 13:00:00|13458.3|13457.4|13457.3|13456.4|13460.2|13459.3|13454|13453.1|231
1752843900000|2025-07-18 13:05:00|13457.5|13456.6|13455.7|13454.8|13459.1|13458.1|13455.6|13454.7|194
1752844200000|2025-07-18 13:10:00|13455.8|13454.9|13457.8|13456.9|13459.5|13458.5|13455.8|13454.9|175
1752844500000|2025-07-18 13:15:00|13457.9|13457|13463.7|13462.8|13463.7|13462.8|13456|13454.6|218
1752844800000|2025-07-18 13:20:00|13463.4|13462.5|13470.1|13469.2|13472.1|13471.2|13463.3|13462.4|343
1752845100000|2025-07-18 13:25:00|13470.3|13469.4|13471.4|13470.5|13475.2|13474.3|13467.8|13466.9|361
1752845400000|2025-07-18 13:30:00|13471.3|13470.4|13463.7|13462.8|13471.8|13470.9|13460.5|13459.6|404
1752845700000|2025-07-18 13:35:00|13463.8|13462.9|13458.5|13457.6|13466.2|13465.3|13457.5|13456.6|299
1752846000000|2025-07-18 13:40:00|13458.7|13457.8|13461.5|13460.6|13462.5|13461.6|13457.3|13456.4|248
1752846300000|2025-07-18 13:45:00|13461.4|13460.5|13459.2|13458.3|13461.5|13460.6|13456.5|13455.6|284
1752846600000|2025-07-18 13:50:00|13459.5|13458.6|13460.1|13459.2|13463|13462.1|13458.8|13457.9|268
1752846900000|2025-07-18 13:55:00|13460.4|13459.5|13471.2|13461.4|13471.2|13466.4|13460|13459.1|301
1752847200000|2025-07-18 14:00:00|13472.2|13465.3|13463.4|13462.5|13475.6|13469.6|13463.2|13462.3|415
1752847500000|2025-07-18 14:05:00|13463.3|13462.4|13462.3|13460.8|13469.6|13468.7|13462.3|13460.8|407
1752847800000|2025-07-18 14:10:00|13461.8|13460.9|13457.3|13456.4|13464.5|13463|13455.8|13454.7|360
1752848100000|2025-07-18 14:15:00|13457.4|13456.5|13451.4|13450.5|13457.4|13456.5|13451.3|13450.4|295
1752848400000|2025-07-18 14:20:00|13451.3|13450.4|13454.8|13453.3|13457.1|13455.6|13451.1|13450.2|274
1752848700000|2025-07-18 14:25:00|13454.7|13453.2|13449.5|13448.6|13454.7|13453.2|13446|13444.5|405
1752849000000|2025-07-18 14:30:00|13449.8|13448.9|13454.5|13453.6|13454.9|13454|13449.8|13448.3|294
1752849300000|2025-07-18 14:35:00|13453.9|13453|13448.9|13448|13455.3|13453.9|13448.2|13447.3|227
1752849600000|2025-07-18 14:40:00|13449|13448.1|13448.7|13447.8|13451.1|13450.2|13448.6|13447.7|230
1752849900000|2025-07-18 14:45:00|13448.6|13447.7|13450.2|13449.3|13453.4|13452.5|13448.6|13447.5|261
1752850200000|2025-07-18 14:50:00|13449.9|13449|13446.1|13445.2|13449.9|13449|13444.4|13443.5|296
1752850500000|2025-07-18 14:55:00|13445.5|13444.6|13442.7|13441.8|13445.5|13444.6|13439.9|13439|384
1752850800000|2025-07-18 15:00:00|13442.9|13442|13440.8|13439.9|13444.3|13443.4|13437.4|13436.5|446
1752851100000|2025-07-18 15:05:00|13440.6|13439.7|13443.5|13442.6|13444.4|13443.4|13438|13437.1|254
1752851400000|2025-07-18 15:10:00|13443.6|13442.7|13443|13442.1|13447.5|13446.6|13438.4|13437.5|301
1752851700000|2025-07-18 15:15:00|13442.9|13442|13444.9|13443.4|13447.3|13446.4|13442.9|13442|268
1752852000000|2025-07-18 15:20:00|13444.6|13443.1|13448|13446.5|13448.4|13447.5|13443.1|13442.2|215
1752852300000|2025-07-18 15:25:00|13447.9|13447|13445.4|13444.5|13447.9|13447|13444.3|13443.4|154
1752852600000|2025-07-18 15:30:00|13445.5|13444.6|13444.5|13443.6|13446.2|13444.9|13441.4|13440.5|188
1752852900000|2025-07-18 15:35:00|13444.1|13443.2|13444.1|13443.2|13448.6|13447.7|13443.6|13442.7|177
1752853200000|2025-07-18 15:40:00|13444.2|13443.3|13440.8|13439.9|13444.6|13443.7|13437.3|13436.4|238
1752853500000|2025-07-18 15:45:00|13440.6|13439.7|13435.8|13434.9|13442.8|13441.4|13434.6|13433.7|192
1752853800000|2025-07-18 15:50:00|13435.3|13434.4|13440.7|13439.8|13440.7|13439.8|13435.3|13434.4|130
1752854100000|2025-07-18 15:55:00|13440.6|13439.7|13438.4|13437.5|13441.2|13440.3|13436.7|13435.8|166
1752854400000|2025-07-18 16:00:00|13438.3|13437.4|13435.3|13434.4|13439.4|13438.5|13434.7|13433.8|201
1752854700000|2025-07-18 16:05:00|13435.2|13434.3|13430.6|13429.7|13435.7|13434.3|13430|13429.1|186
1752855000000|2025-07-18 16:10:00|13430.7|13429.8|13428.3|13427.4|13433.8|13432.3|13428.3|13427.4|169
1752855300000|2025-07-18 16:15:00|13428.4|13427.5|13429.2|13428.3|13430.3|13429.4|13427.3|13426.4|144
1752855600000|2025-07-18 16:20:00|13429.9|13429|13420.9|13420|13430.6|13429.7|13420.6|13419.7|366
1752855900000|2025-07-18 16:25:00|13421.1|13420.2|13422.8|13421.9|13424.6|13423.7|13417.5|13416.6|293
1752856200000|2025-07-18 16:30:00|13423.5|13422.6|13426.2|13425.3|13427.9|13427|13423.5|13422.6|165
1752856500000|2025-07-18 16:35:00|13426.1|13425.2|13427.3|13426.4|13427.4|13426.5|13424.8|13423.9|119
1752856800000|2025-07-18 16:40:00|13427.5|13426.6|13425.6|13424.7|13427.5|13426.6|13422.8|13421.9|193
1752857100000|2025-07-18 16:45:00|13425.5|13424.6|13420.7|13419.8|13425.6|13424.7|13419.4|13418.5|177
1752857400000|2025-07-18 16:50:00|13420.4|13419.5|13420.7|13419.8|13422.5|13421|13418.9|13418|150
1752857700000|2025-07-18 16:55:00|13420.8|13419.9|13419.8|13418.9|13421|13420.1|13419.1|13418.2|130
1752858000000|2025-07-18 17:00:00|13419.7|13418.8|13418.6|13417.7|13420.5|13419.1|13418|13417.1|144
1752858300000|2025-07-18 17:05:00|13418.4|13417.5|13417.8|13416.3|13419.3|13418.4|13417.4|13415.9|127
1752858600000|2025-07-18 17:10:00|13417.7|13416.2|13416.9|13416|13419.4|13418.1|13416|13415.1|134
1752858900000|2025-07-18 17:15:00|13417.7|13416.8|13417.8|13416.9|13419.3|13417.8|13416.7|13415.8|114
1752859200000|2025-07-18 17:20:00|13417.5|13416.6|13418.4|13416.9|13418.6|13417.1|13415.9|13415|113
1752859500000|2025-07-18 17:25:00|13418.2|13416.7|13417|13416.1|13418.2|13416.8|13415.5|13414.6|103
1752859800000|2025-07-18 17:30:00|13417.2|13416.3|13415.4|13414.5|13417.4|13416.3|13413.2|13411.8|161
1752860100000|2025-07-18 17:35:00|13415.6|13414.7|13414|13413.1|13416.5|13415.6|13412.7|13411.8|106
1752860400000|2025-07-18 17:40:00|13414.3|13413.4|13415.1|13414.2|13415.7|13414.8|13414|13413.1|86
1752860700000|2025-07-18 17:45:00|13415.2|13414.3|13416.1|13415.2|13416.3|13415.4|13414.3|13413.4|83
1752861000000|2025-07-18 17:50:00|13416.2|13415.3|13418.5|13417.6|13419|13418.1|13415.9|13415|95
1752861300000|2025-07-18 17:55:00|13419.1|13418.2|13420|13419.1|13422.5|13421.6|13419.1|13418.2|119
1752861600000|2025-07-18 18:00:00|13420.1|13419.2|13421.8|13420.9|13422.1|13421.2|13420.1|13419.2|100
1752861900000|2025-07-18 18:05:00|13421.7|13420.8|13419.1|13418.2|13421.7|13420.8|13418.9|13418|75
1752862200000|2025-07-18 18:10:00|13419|13418.1|13417.7|13416.8|13419.6|13418.7|13416.3|13415.4|81
1752862500000|2025-07-18 18:15:00|13417.8|13416.9|13418.6|13417.7|13418.8|13417.9|13416.8|13415.9|81
1752862800000|2025-07-18 18:20:00|13418.5|13417.6|13417.2|13416.3|13420.1|13419.2|13416.7|13415.8|113
1752863100000|2025-07-18 18:25:00|13417|13416.1|13417.6|13416.7|13418.1|13417.2|13416.2|13415.3|98
1752863400000|2025-07-18 18:30:00|13417.4|13416.5|13416.5|13415.6|13417.5|13416.6|13415.4|13414.5|112
1752863700000|2025-07-18 18:35:00|13416.6|13415.7|13416.1|13414.6|13416.6|13415.7|13415.3|13414.4|67
1752864000000|2025-07-18 18:40:00|13416.3|13414.8|13417.3|13415.8|13417.3|13415.8|13416|13414.5|80
1752864300000|2025-07-18 18:45:00|13417.2|13415.7|13419.6|13418.1|13419.6|13418.1|13416.3|13414.8|61
1752864600000|2025-07-18 18:50:00|13419.7|13418.2|13417.1|13416.2|13419.8|13418.3|13416|13415.1|129
1752864900000|2025-07-18 18:55:00|13417|13416.1|13417.8|13416.9|13419.2|13418.3|13415.7|13414.8|99
1752865200000|2025-07-18 19:00:00|13418.1|13417.2|13415.9|13415|13418.8|13417.9|13415.9|13415|89
1752865500000|2025-07-18 19:05:00|13416|13415.1|13413.4|13412.5|13416.1|13415.2|13411.9|13411|91
1752865800000|2025-07-18 19:10:00|13413.5|13412.6|13411|13410.1|13413.5|13412.6|13409.9|13409|150
1752866100000|2025-07-18 19:15:00|13410.8|13409.9|13411.5|13410.6|13412.4|13411.5|13410.8|13409.9|126
1752866400000|2025-07-18 19:20:00|13411.6|13410.7|13411.9|13411|13412.9|13412|13410.3|13409.4|66
1752866700000|2025-07-18 19:25:00|13411.8|13410.9|13411.5|13410.6|13412.9|13411.4|13411.3|13410.1|56
1752867000000|2025-07-18 19:30:00|13411.6|13410.7|13411.5|13410.6|13412.8|13411.9|13409.8|13408.9|123
1752867300000|2025-07-18 19:35:00|13411.2|13410.3|13410.5|13409.6|13412.8|13411.7|13410.5|13409.6|72
1752867600000|2025-07-18 19:40:00|13410.6|13409.7|13414|13412.5|13414|13412.5|13409.9|13409|103
1752867900000|2025-07-18 19:45:00|13414.1|13412.6|13413.8|13412.9|13415.4|13413.9|13411.9|13410.9|97
1752868200000|2025-07-18 19:50:00|13413.9|13413|13415|13414.1|13415.4|13414.2|13413.4|13412.5|61
1752868500000|2025-07-18 19:55:00|13414.9|13414|13415.1|13413.6|13415.8|13414.9|13413.5|13412.6|134
1752868800000|2025-07-18 20:00:00|13414.7|13413.2|13415.2|13413.7|13417.5|13416.1|13414.1|13413.2|101
1752869100000|2025-07-18 20:05:00|13415.3|13413.8|13415.7|13414.2|13416.8|13415.3|13415|13413.5|155
1752869400000|2025-07-18 20:10:00|13415.9|13414.4|13416.3|13414.8|13417.1|13415.6|13415.2|13413.7|115
1752869700000|2025-07-18 20:15:00|13416.7|13415.2|13416.6|13415.1|13416.9|13415.4|13416|13414.5|35
1752870000000|2025-07-18 20:20:00|13416.7|13415.2|13414.4|13412.9|13416.7|13415.2|13413.6|13412.1|94
1752870300000|2025-07-18 20:25:00|13414.5|13413|13414.1|13412.6|13414.8|13413.3|13413.5|13412|72
1752870600000|2025-07-18 20:30:00|13414|13412.5|13411.5|13410|13414.3|13412.8|13411.4|13409.9|82
1752870900000|2025-07-18 20:35:00|13411.4|13409.9|13413.2|13411.7|13413.4|13411.9|13411.4|13409.9|60
1752871200000|2025-07-18 20:40:00|13412.5|13411|13412.3|13410.8|13412.5|13411|13411.1|13409.6|110
1752871500000|2025-07-18 20:45:00|13412.4|13410.9|13410.3|13408.8|13412.4|13410.9|13407.6|13406.1|163
1752871800000|2025-07-18 20:50:00|13410.1|13408.6|13410.3|13408.8|13411.5|13410|13408.8|13407.3|135
1752872100000|2025-07-18 20:55:00|13411|13408.6|13416.7|13404.8|13419.8|13408.6|13409|13402.1|241
1753041600000|2025-07-20 20:00:00|13442.8|13421.8|13443|13422|13444.6|13423.6|13441.3|13420.3|9
1753041900000|2025-07-20 20:05:00|13442.9|13421.9|13443.3|13422.3|13443.3|13422.3|13442.4|13421.4|4
1753042200000|2025-07-20 20:10:00|13443.5|13422.5|13440.3|13419.3|13444.9|13423.9|13440.3|13419.3|7
1753042500000|2025-07-20 20:15:00|13440.6|13419.6|13440.1|13419.1|13441.5|13420.5|13438.1|13417.1|7
1753042800000|2025-07-20 20:20:00|13440.6|13419.6|13436.8|13415.8|13440.6|13419.6|13436.8|13415.8|4
1753043100000|2025-07-20 20:25:00|13437.2|13416.2|13441.3|13420.3|13441.3|13420.3|13437.2|13416.2|4
1753043700000|2025-07-20 20:35:00|13441.5|13420.5|13441|13420|13441.5|13420.5|13441|13420|2
1753044000000|2025-07-20 20:40:00|13440.3|13419.3|13440.7|13419.7|13440.7|13419.7|13440.3|13419.3|3
1753044300000|2025-07-20 20:45:00|13440.8|13419.8|13440.5|13419.5|13440.8|13419.8|13439.9|13418.9|3
1753044600000|2025-07-20 20:50:00|13439.8|13418.8|13436.6|13415.6|13439.8|13418.8|13435.6|13414.6|5
1753044900000|2025-07-20 20:55:00|13437|13415.1|13439.4|13417.5|13439.4|13417.5|13437|13415.1|2
1753045200000|2025-07-20 21:00:00|13436.9|13420|13431.2|13419.3|13436.9|13420|13429.9|13418|4
1753045500000|2025-07-20 21:05:00|13431.5|13419.6|13432.7|13420.8|13432.7|13420.8|13427.9|13416|7
1753045800000|2025-07-20 21:10:00|13432.6|13420.7|13431.7|13419.8|13432.6|13420.7|13431|13419.1|4
1753046100000|2025-07-20 21:15:00|13429.1|13417.2|13430.5|13418.6|13430.5|13418.6|13428.9|13417|5
1753046700000|2025-07-20 21:25:00|13430.2|13418.3|13431.1|13419.2|13431.2|13419.3|13430.2|13418.3|3
1753047000000|2025-07-20 21:30:00|13431.2|13419.3|13433|13421.1|13433|13421.1|13431.2|13419.3|3
1753047300000|2025-07-20 21:35:00|13434.4|13422.5|13434.4|13422.5|13434.4|13422.5|13434.4|13422.5|1
1753047600000|2025-07-20 21:40:00|13434.3|13422.4|13436.5|13424.6|13437|13425.1|13433.9|13422|76
1753047900000|2025-07-20 21:45:00|13436.6|13424.7|13439.1|13427.2|13439.1|13427.2|13435.8|13423.9|43
1753048200000|2025-07-20 21:50:00|13439|13427.1|13439.1|13427.2|13439.1|13427.2|13438.8|13426.9|78
1753048500000|2025-07-20 21:55:00|13439|13427.1|13433.1|13421.2|13439.2|13427.3|13430.6|13418.7|74
1753048800000|2025-07-20 22:00:00|13430.9|13419|13419.3|13408.9|13433.6|13421.7|13417.3|13406|338
1753049100000|2025-07-20 22:05:00|13418.9|13409.3|13420.4|13414.9|13424.6|13417.5|13416.8|13408.5|262
1753049400000|2025-07-20 22:10:00|13420.3|13416.4|13424.2|13417.5|13425.1|13418.2|13419.8|13413.2|297
1753049700000|2025-07-20 22:15:00|13420.7|13419.2|13417.5|13416|13421.2|13419.7|13416.5|13415|396
1753050000000|2025-07-20 22:20:00|13417.7|13416.2|13419.2|13417.7|13419.2|13417.7|13416.3|13414.8|238
1753050300000|2025-07-20 22:25:00|13419|13417.5|13417.3|13415.8|13419.9|13418.4|13416.2|13414.7|137
1753050600000|2025-07-20 22:30:00|13417.2|13415.7|13413.4|13411.9|13417.3|13415.8|13413.4|13411.9|75
1753050900000|2025-07-20 22:35:00|13413.3|13411.8|13413.6|13412.1|13414.5|13413|13412.9|13411.4|78
1753051200000|2025-07-20 22:40:00|13413.5|13412|13413.7|13412.2|13414.5|13413|13410.7|13409.2|126
1753051500000|2025-07-20 22:45:00|13413.5|13412|13409.9|13408.4|13413.5|13412|13409.1|13407.6|190
1753051800000|2025-07-20 22:50:00|13409.8|13408.3|13411.7|13410.2|13412.2|13410.7|13408.8|13407.3|74
1753052100000|2025-07-20 22:55:00|13412|13410.5|13414.3|13412.8|13414.5|13413|13411.4|13409.9|63
1753052400000|2025-07-20 23:00:00|13414.5|13413|13412.9|13411.4|13417.2|13415.7|13412.1|13411.2|98
1753052700000|2025-07-20 23:05:00|13412.6|13411.1|13413.8|13412.3|13413.8|13412.3|13411.8|13410.3|64
1753053000000|2025-07-20 23:10:00|13413.9|13412.4|13413.7|13412.8|13414.1|13413.2|13411.9|13410.9|74
1753053300000|2025-07-20 23:15:00|13413.8|13412.9|13415.2|13414.3|13415.4|13414.5|13413.6|13412.5|89
1753053600000|2025-07-20 23:20:00|13415.3|13414.4|13416.2|13415.3|13417|13416.1|13415|13413.8|80
1753053900000|2025-07-20 23:25:00|13416.3|13415.4|13416.1|13414.6|13418.4|13417.5|13415.3|13414.4|72
1753054200000|2025-07-20 23:30:00|13416.4|13414.9|13414.7|13413.8|13417.6|13416.7|13414.7|13413.8|74
1753054500000|2025-07-20 23:35:00|13414.6|13413.7|13416.6|13415.1|13416.6|13415.4|13414.3|13413.3|74
1753054800000|2025-07-20 23:40:00|13416.7|13415.2|13413.8|13412.9|13417.4|13416.4|13413.1|13411.9|101
1753055100000|2025-07-20 23:45:00|13414|13413.1|13413.4|13412.5|13414.4|13413.1|13412.9|13411.4|58
1753055400000|2025-07-20 23:50:00|13413.3|13412.4|13416.2|13415.3|13416.6|13415.7|13413.1|13412.2|97
1753055700000|2025-07-20 23:55:00|13416.1|13415.2|13416.1|13415.2|13416.9|13416|13415.5|13414.6|132
1753056000000|2025-07-21 00:00:00|13416.2|13415.3|13418.7|13417.8|13419.8|13418.9|13414.9|13413.8|221
1753056300000|2025-07-21 00:05:00|13418.6|13417.7|13417.5|13416.6|13418.9|13418|13416.6|13415.7|108
1753056600000|2025-07-21 00:10:00|13418.2|13417.3|13420.3|13419.4|13420.4|13419.5|13417|13416.1|128
1753056900000|2025-07-21 00:15:00|13420.2|13419.3|13418|13416.5|13420.9|13420|13417.3|13416.4|130
1753057200000|2025-07-21 00:20:00|13418.2|13416.7|13416.6|13415.7|13418.7|13417.2|13416.6|13415.7|138
1753057500000|2025-07-21 00:25:00|13416.7|13415.8|13416.9|13415.4|13417.4|13415.9|13415.2|13414.3|70
1753057800000|2025-07-21 00:30:00|13416.7|13415.2|13413.9|13413|13417.3|13415.8|13412.9|13412|139
1753058100000|2025-07-21 00:35:00|13414.5|13412.4|13411.8|13410.3|13414.5|13412.7|13409.7|13408.8|147
1753058400000|2025-07-21 00:40:00|13411.7|13410.2|13408.3|13406.8|13411.8|13410.3|13407.3|13406.2|93
1753058700000|2025-07-21 00:45:00|13408.4|13406.9|13408.5|13407|13409.3|13407.8|13407.3|13406|101
1753059000000|2025-07-21 00:50:00|13408.7|13407.2|13407.4|13406.5|13409.2|13407.7|13406.5|13405.6|141
1753059300000|2025-07-21 00:55:00|13407.5|13406.6|13404.1|13403.2|13408.2|13407|13403.5|13402|147
1753059600000|2025-07-21 01:00:00|13403.7|13402.8|13404|13402.5|13405.8|13404.8|13402.4|13400.9|168
1753059900000|2025-07-21 01:05:00|13404.2|13402.7|13409.7|13408.8|13409.8|13408.9|13404|13402.5|147
1753060200000|2025-07-21 01:10:00|13410.2|13408.7|13412.1|13410.6|13412.1|13411.2|13409.3|13407.8|152
1753060500000|2025-07-21 01:15:00|13412.2|13410.7|13412.2|13411.3|13414|13412.9|13411.4|13410.1|150
1753060800000|2025-07-21 01:20:00|13412.3|13411.4|13413.6|13412.7|13414|13413.1|13411.5|13410|72
1753061100000|2025-07-21 01:25:00|13413.8|13412.9|13415.2|13414.3|13415.7|13414.8|13413|13412.1|85
1753061400000|2025-07-21 01:30:00|13415.4|13414.5|13414.3|13413.4|13415.6|13414.6|13411.2|13409.8|137
1753061700000|2025-07-21 01:35:00|13414.5|13413.6|13412.6|13411.7|13415.7|13414.6|13411.9|13410.4|144
1753062000000|2025-07-21 01:40:00|13412.9|13412|13412.1|13411.2|13414.4|13413.5|13411.7|13410.5|161
1753062300000|2025-07-21 01:45:00|13412.2|13411.3|13415.5|13414.6|13415.5|13414.6|13409.9|13409|206
1753062600000|2025-07-21 01:50:00|13415.4|13414.5|13412.6|13411.1|13416|13414.8|13411.6|13410.1|128
1753062900000|2025-07-21 01:55:00|13412.5|13411|13413.3|13412.4|13414.6|13413.3|13412.5|13411|136
1753063200000|2025-07-21 02:00:00|13413.4|13411.9|13413.4|13411.9|13413.5|13412|13410.3|13409.2|172
1753063500000|2025-07-21 02:05:00|13413.5|13412|13415.4|13413.9|13416.1|13414.9|13412.9|13411.9|137
1753063800000|2025-07-21 02:10:00|13415.3|13413.8|13414.3|13412.8|13415.6|13414.7|13413.6|13411.7|155
1753064100000|2025-07-21 02:15:00|13414|13412.5|13412.9|13412|13415.6|13414.7|13412.7|13411.7|125
1753064400000|2025-07-21 02:20:00|13412.8|13411.9|13414.8|13413.9|13415.6|13414.7|13412|13411.1|138
1753064700000|2025-07-21 02:25:00|13414.6|13413.7|13415.6|13414.7|13416.4|13415.5|13413.9|13413|108
1753065000000|2025-07-21 02:30:00|13415.7|13414.8|13415|13413.5|13416|13415|13414.1|13413.1|99
1753065300000|2025-07-21 02:35:00|13414.9|13413.4|13415|13413.5|13415.4|13414.1|13414.2|13413.1|68
1753065600000|2025-07-21 02:40:00|13414.9|13413.4|13413.6|13412.1|13415.5|13414.2|13413.1|13412.1|76
1753065900000|2025-07-21 02:45:00|13413|13411.5|13408.8|13407.9|13413.1|13411.6|13407.9|13406.4|145
1753066200000|2025-07-21 02:50:00|13408.7|13407.8|13412.1|13411.2|13412.7|13411.3|13408.7|13407.8|72
1753066500000|2025-07-21 02:55:00|13412.4|13410.9|13412.8|13411.9|13414.7|13413.8|13412.2|13410.9|136
1753066800000|2025-07-21 03:00:00|13412.9|13412|13414.4|13413.5|13415|13414|13412.8|13411.4|75
1753067100000|2025-07-21 03:05:00|13414|13413.1|13412.6|13411.7|13415|13414.1|13412.2|13411.3|83
1753067400000|2025-07-21 03:10:00|13412.5|13411.6|13413.6|13412.7|13414.5|13413.6|13411.5|13410.3|94
1753067700000|2025-07-21 03:15:00|13413.5|13412.6|13413.2|13412.3|13414.5|13413.1|13412.6|13411.7|64
1753068000000|2025-07-21 03:20:00|13413.1|13412.2|13415.4|13413.9|13415.4|13413.9|13413.1|13412.1|98
1753068300000|2025-07-21 03:25:00|13415.5|13414|13416|13414.5|13416|13414.7|13414.5|13413.3|73
1753068600000|2025-07-21 03:30:00|13415.8|13414.3|13414.9|13414|13416.2|13414.7|13413.6|13412.7|80
1753068900000|2025-07-21 03:35:00|13415.5|13414.4|13414.9|13414|13415.5|13414.4|13413.9|13413|53
1753069200000|2025-07-21 03:40:00|13415.4|13413.9|13418.8|13417.3|13418.9|13417.5|13414.9|13413.9|99
1753069500000|2025-07-21 03:45:00|13418.9|13417.4|13416.3|13415.4|13419.2|13417.7|13415.9|13415|109
1753069800000|2025-07-21 03:50:00|13416.4|13415.5|13413.7|13412.8|13417.4|13416.5|13413.7|13412.8|92
1753070100000|2025-07-21 03:55:00|13414|13413.1|13416.3|13415.4|13416.9|13416|13413.6|13412.3|77
1753070400000|2025-07-21 04:00:00|13416.2|13415.3|13417.2|13416.3|13418.7|13417.8|13415.6|13414.7|76
1753070700000|2025-07-21 04:05:00|13417.8|13416.9|13416.6|13415.7|13418.2|13417.1|13416.6|13415.6|67
1753071000000|2025-07-21 04:10:00|13416.9|13415.4|13416.8|13415.9|13418.1|13416.7|13416.4|13415.2|49
1753071300000|2025-07-21 04:15:00|13416.4|13415.5|13415.7|13414.8|13416.8|13415.6|13415|13414.1|47
1753071600000|2025-07-21 04:20:00|13415.8|13414.9|13415.1|13414.2|13416|13415|13414.6|13413.5|40
1753071900000|2025-07-21 04:25:00|13415.5|13414|13417.9|13416.4|13417.9|13416.5|13415.1|13414|38
1753072200000|2025-07-21 04:30:00|13418|13416.5|13417.7|13416.8|13418|13417|13417.2|13416|45
1753072500000|2025-07-21 04:35:00|13417.3|13416.4|13416.4|13415.5|13417.3|13416.4|13415.8|13414.9|62
1753072800000|2025-07-21 04:40:00|13416|13415.1|13417.9|13416.4|13418.7|13417|13416|13414.5|67
1753073100000|2025-07-21 04:45:00|13417.2|13415.7|13417.4|13415.9|13417.6|13416|13415.9|13414.5|120
1753073400000|2025-07-21 04:50:00|13417.5|13416|13419.2|13418.3|13420.3|13419.3|13417.4|13415.9|222
1753073700000|2025-07-21 04:55:00|13419.3|13418.4|13419.2|13418.3|13420.3|13418.8|13418.9|13418|107
1753074000000|2025-07-21 05:00:00|13419.1|13418.2|13420.8|13419.9|13421.1|13420.2|13417.7|13416.2|83
1753074300000|2025-07-21 05:05:00|13421.3|13419.8|13421.2|13420.3|13421.9|13420.4|13420.3|13418.8|53
1753074600000|2025-07-21 05:10:00|13420.9|13420|13420.2|13419.3|13421.2|13420.3|13419|13417.5|66
1753074900000|2025-07-21 05:15:00|13420.3|13419.4|13422.6|13421.1|13423.4|13421.9|13420.3|13419.2|76
1753075200000|2025-07-21 05:20:00|13422.5|13421|13421.3|13420.4|13422.7|13421.2|13420|13419|51
1753075500000|2025-07-21 05:25:00|13421.7|13420.2|13424|13422.5|13424.5|13423|13421.1|13420|81
1753075800000|2025-07-21 05:30:00|13424.1|13422.6|13425.8|13424.3|13426.1|13424.6|13423.2|13422.3|83
1753076100000|2025-07-21 05:35:00|13425.3|13424.4|13421.4|13419.9|13426.6|13425.1|13421.2|13419.7|103
1753076400000|2025-07-21 05:40:00|13421.5|13420|13420.6|13419.7|13421.7|13420.8|13419.3|13417.8|88
1753076700000|2025-07-21 05:45:00|13420.7|13419.8|13423.7|13422.2|13425.8|13424.4|13420.5|13419.6|118
1753077000000|2025-07-21 05:50:00|13423.5|13422|13424.7|13423.8|13426.2|13424.7|13423.4|13422|157
1753077300000|2025-07-21 05:55:00|13424.9|13423.4|13423.7|13422.8|13425.4|13424.1|13423.7|13422.5|84
1753077600000|2025-07-21 06:00:00|13423.5|13422.6|13424.1|13422.6|13425.2|13423.9|13421.3|13419.8|196
1753077900000|2025-07-21 06:05:00|13423.8|13422.3|13426.8|13425.3|13426.8|13425.3|13423|13421.5|139
1753078200000|2025-07-21 06:10:00|13427.4|13425.9|13427.5|13426.6|13428.3|13427.4|13424.3|13423|150
1753078500000|2025-07-21 06:15:00|13427.4|13426.5|13424.7|13423.8|13428.2|13426.8|13424|13423|164
1753078800000|2025-07-21 06:20:00|13424.6|13423.7|13428.3|13427.4|13428.3|13427.4|13423.8|13422.9|110
1753079100000|2025-07-21 06:25:00|13428.2|13427.3|13434.4|13433.5|13434.7|13433.8|13428.2|13427.3|159
1753079400000|2025-07-21 06:30:00|13434.5|13433.6|13437.4|13436.5|13438.6|13437.7|13434.1|13433.2|297
1753079700000|2025-07-21 06:35:00|13437.7|13436.8|13438.5|13437|13438.5|13437.2|13435.6|13434.6|183
1753080000000|2025-07-21 06:40:00|13438.6|13437.1|13438.9|13437.4|13439.8|13438.4|13435.1|13434|176
1753080300000|2025-07-21 06:45:00|13439|13437.5|13443.2|13442.3|13443.4|13442.5|13438.2|13437|120
1753080600000|2025-07-21 06:50:00|13443.1|13442.2|13440.8|13439.9|13444.2|13443.3|13440.8|13439.9|157
1753080900000|2025-07-21 06:55:00|13440.7|13439.8|13443.3|13442.4|13443.6|13442.7|13438.4|13437.5|175
1753081200000|2025-07-21 07:00:00|13443.6|13442.7|13446.6|13445.7|13446.9|13446|13441.5|13440.6|293
1753081500000|2025-07-21 07:05:00|13446.3|13445.4|13443.7|13442.8|13446.3|13445.4|13442.7|13441.8|181
1753081800000|2025-07-21 07:10:00|13443.5|13442.6|13444.9|13444|13445.6|13444.7|13442.5|13441.6|170
1753082100000|2025-07-21 07:15:00|13444.8|13443.9|13440.8|13439.9|13444.8|13443.9|13440.4|13439.5|169
1753082400000|2025-07-21 07:20:00|13440.9|13440|13441.9|13441|13442.8|13441.9|13439.8|13438.5|146
1753082700000|2025-07-21 07:25:00|13442.1|13440.6|13441.6|13440.7|13444.1|13443.2|13441|13440.1|151
1753083000000|2025-07-21 07:30:00|13441.7|13440.8|13439|13438.1|13441.7|13440.8|13436.3|13434.8|182
1753083300000|2025-07-21 07:35:00|13438.9|13438|13439.1|13438.2|13440.5|13439.5|13437.9|13437|142
1753083600000|2025-07-21 07:40:00|13439|13438.1|13440.1|13439.2|13442.4|13441.5|13437.3|13436.4|205
1753083900000|2025-07-21 07:45:00|13440.3|13439.4|13441.2|13439.7|13441.5|13440|13438.2|13436.8|140
1753084200000|2025-07-21 07:50:00|13441|13439.5|13440.7|13439.8|13441.3|13440.1|13436.2|13435.3|164
1753084500000|2025-07-21 07:55:00|13440.8|13439.9|13445.6|13444.1|13448.1|13447|13440.8|13439.9|327
1753084800000|2025-07-21 08:00:00|13445.5|13444.6|13442.8|13441.9|13446.9|13446|13441.5|13440.6|213
1753085100000|2025-07-21 08:05:00|13442.9|13442|13444.6|13443.7|13446.4|13445.5|13442.8|13441.9|163
1753085400000|2025-07-21 08:10:00|13444.5|13443.6|13446.1|13445.2|13446.2|13445.3|13443.5|13442.6|116
1753085700000|2025-07-21 08:15:00|13446.5|13445.6|13443.4|13442.5|13446.5|13445.6|13443.2|13442.3|121
1753086000000|2025-07-21 08:20:00|13443.3|13442.4|13447.1|13446.2|13447.2|13446.3|13443|13442.1|112
1753086300000|2025-07-21 08:25:00|13447.2|13446.3|13447.9|13447|13449.4|13448.5|13446.7|13445.8|109
1753086600000|2025-07-21 08:30:00|13447.4|13446.5|13456.6|13455.7|13458.1|13457.2|13447.4|13446.5|189
1753086900000|2025-07-21 08:35:00|13456.2|13455.3|13460.2|13459.3|13466.2|13465.3|13456.1|13455.2|309
1753087200000|2025-07-21 08:40:00|13460.6|13459.7|13459.7|13458.8|13461.3|13460.4|13457.4|13456.5|191
1753087500000|2025-07-21 08:45:00|13459.6|13458.7|13458|13457.1|13460.2|13459.3|13456.5|13455.6|122
1753087800000|2025-07-21 08:50:00|13458.1|13457.2|13451.9|13451|13459.6|13458.7|13451.7|13450.8|151
1753088100000|2025-07-21 08:55:00|13451.8|13450.9|13452.9|13452|13453.9|13453|13451.4|13450.5|175
1753088400000|2025-07-21 09:00:00|13452.8|13451.9|13449.9|13449|13453.6|13452.7|13448|13447.1|196
1753088700000|2025-07-21 09:05:00|13449.5|13448.6|13450.7|13449.8|13451.6|13450.7|13449.2|13448.3|125
1753089000000|2025-07-21 09:10:00|13450.6|13449.7|13448.3|13447.4|13452.7|13451.8|13448|13447.1|93
1753089300000|2025-07-21 09:15:00|13448.2|13447.3|13449.3|13448.4|13449.9|13449|13447.2|13445.8|107
1753089600000|2025-07-21 09:20:00|13449.2|13448.3|13447.7|13446.8|13449.5|13448.6|13446.3|13444.8|147
1753089900000|2025-07-21 09:25:00|13447.8|13446.9|13449.8|13448.9|13449.8|13448.9|13447.7|13446.8|86
1753090200000|2025-07-21 09:30:00|13450|13449.1|13447.6|13446.7|13451|13450.1|13446.3|13445.4|85
1753090500000|2025-07-21 09:35:00|13447.5|13446.6|13448.4|13447.5|13448.8|13447.9|13445.3|13444.4|119
1753090800000|2025-07-21 09:40:00|13448.3|13447.4|13459.3|13457.8|13459.8|13458.3|13448.3|13447.4|247
1753091100000|2025-07-21 09:45:00|13459.2|13457.7|13454.1|13453.2|13460.3|13458.8|13453.1|13452.2|125
1753091400000|2025-07-21 09:50:00|13454.4|13453.5|13457|13456.1|13457.5|13456.6|13453.7|13452.8|103
1753091700000|2025-07-21 09:55:00|13457.3|13456.4|13457.5|13456|13458.8|13457.9|13456.7|13455.8|102
1753092000000|2025-07-21 10:00:00|13457.7|13456.2|13457.8|13456.3|13458.7|13457.8|13455.6|13454.7|108
1753092300000|2025-07-21 10:05:00|13457.5|13456|13453.2|13452.3|13458|13456.5|13453.1|13451.6|106
1753092600000|2025-07-21 10:10:00|13453.3|13452.4|13451.7|13450.2|13454.5|13453.5|13451.6|13450.2|115
1753092900000|2025-07-21 10:15:00|13451.4|13449.9|13448.9|13448|13451.4|13449.9|13447.1|13445.6|165
1753093200000|2025-07-21 10:20:00|13449|13448.1|13451.1|13450.2|13453.9|13452.7|13449|13448.1|129
1753093500000|2025-07-21 10:25:00|13451.9|13451|13451|13450.1|13452|13451.1|13450.5|13449.1|109
1753093800000|2025-07-21 10:30:00|13451.4|13450.5|13447.3|13446.4|13451.4|13450.5|13447.3|13446.4|82
1753094100000|2025-07-21 10:35:00|13447.2|13446.3|13447.9|13446.4|13448|13447|13446.6|13445.7|51
1753094400000|2025-07-21 10:40:00|13448.1|13447.2|13452.2|13450.7|13452.5|13451|13447.8|13446.4|109
1753094700000|2025-07-21 10:45:00|13452.8|13451.3|13454.8|13453.9|13455|13454.1|13452.5|13451.3|101
1753095000000|2025-07-21 10:50:00|13454.9|13454|13456.9|13455.4|13457.3|13456.4|13454.8|13453.9|145
1753095300000|2025-07-21 10:55:00|13456.8|13455.3|13458.2|13457.3|13460.6|13459.7|13455.3|13454.4|203
1753095600000|2025-07-21 11:00:00|13458.3|13457.4|13464.2|13463.3|13467.1|13466.2|13456.7|13455.8|251
1753095900000|2025-07-21 11:05:00|13464.3|13463.4|13468.2|13467.3|13469.1|13468|13463.1|13462.2|164
1753096200000|2025-07-21 11:10:00|13468.1|13467.2|13469|13468.1|13470.2|13469.3|13467|13465.9|154
1753096500000|2025-07-21 11:15:00|13469.4|13468.5|13465.3|13464.4|13469.5|13468.6|13465.1|13464.2|152
1753096800000|2025-07-21 11:20:00|13465.4|13463.9|13468.6|13467.7|13469.1|13468|13464|13463.1|194
1753097100000|2025-07-21 11:25:00|13468.9|13468|13466.2|13465.3|13469.2|13468.3|13461.9|13461|220
1753097400000|2025-07-21 11:30:00|13466.3|13465.4|13468.7|13467.2|13468.7|13467.2|13465|13463.6|170
1753097700000|2025-07-21 11:35:00|13468.6|13467.1|13470|13469.1|13472.2|13471.3|13467.3|13466.4|147
1753098000000|2025-07-21 11:40:00|13470.1|13469.2|13470.2|13468.7|13471.9|13471|13468|13467.1|168
1753098300000|2025-07-21 11:45:00|13470.3|13469.3|13474.7|13473.8|13475.5|13474|13470|13469.1|198
1753098600000|2025-07-21 11:50:00|13474.4|13473.5|13475.3|13473.8|13477|13476|13473.7|13472.6|171
1753098900000|2025-07-21 11:55:00|13476.2|13475.3|13478.8|13477.3|13481.8|13479.4|13475.8|13474.5|278
1753099200000|2025-07-21 12:00:00|13478.6|13477.1|13477.2|13476.3|13480.3|13479.4|13475.8|13474.9|178
1753099500000|2025-07-21 12:05:00|13477.1|13476.2|13479|13478.1|13479.6|13478.7|13475.3|13474.4|120
1753099800000|2025-07-21 12:10:00|13479.1|13478.2|13480.2|13479.3|13483.3|13482|13478.8|13477.9|187
1753100100000|2025-07-21 12:15:00|13480.8|13479.9|13477.4|13476.5|13480.9|13480|13474.9|13474|124
1753100400000|2025-07-21 12:20:00|13478|13477.1|13477.6|13476.7|13480.9|13480|13476.3|13475.4|143
1753100700000|2025-07-21 12:25:00|13477.7|13476.8|13475.8|13474.9|13479.2|13478.3|13475.4|13474|164
1753101000000|2025-07-21 12:30:00|13475.4|13473.9|13478.3|13477.4|13478.6|13477.7|13475.4|13473.9|131
1753101300000|2025-07-21 12:35:00|13478.2|13477.3|13478.8|13477.9|13482.3|13480.8|13478.2|13477.3|163
1753101600000|2025-07-21 12:40:00|13478.9|13478|13478.7|13477.8|13481.4|13480.5|13476.9|13476|152
1753101900000|2025-07-21 12:45:00|13477.9|13477|13476.4|13475.5|13478.6|13477.7|13474.1|13473.2|158
1753102200000|2025-07-21 12:50:00|13476.3|13475.4|13478.2|13477.3|13479.1|13477.9|13475.3|13474.3|123
1753102500000|2025-07-21 12:55:00|13478.3|13477.4|13480|13479.1|13483.8|13482.8|13478.3|13477.4|241
1753102800000|2025-07-21 13:00:00|13479.9|13479|13475.7|13474.8|13480.3|13479.4|13474.8|13473.3|182
1753103100000|2025-07-21 13:05:00|13475.3|13474.4|13475.2|13474.3|13475.8|13474.9|13470.4|13468.9|193
1753103400000|2025-07-21 13:10:00|13475.5|13474.6|13471.9|13471|13477.8|13476.3|13471.9|13471|161
1753103700000|2025-07-21 13:15:00|13472.1|13471.2|13472.6|13471.7|13473.3|13472.4|13468.4|13467.5|220
1753104000000|2025-07-21 13:20:00|13472.7|13471.8|13469.6|13468.7|13472.7|13471.8|13469|13468.1|119
1753104300000|2025-07-21 13:25:00|13469.2|13468.3|13469.7|13468.8|13470.1|13469.1|13467|13465.5|136
1753104600000|2025-07-21 13:30:00|13469.6|13468.7|13473.4|13471.9|13474.1|13472.6|13468.9|13468|221
1753104900000|2025-07-21 13:35:00|13473.5|13472|13468.4|13467.5|13475.2|13473.7|13467.2|13466.3|239
1753105200000|2025-07-21 13:40:00|13468.5|13467.6|13470.1|13468.6|13471.8|13470.4|13468.1|13466.6|164
1753105500000|2025-07-21 13:45:00|13470|13468.5|13476.5|13475|13477.4|13475|13469.4|13467.9|333
1753105800000|2025-07-21 13:50:00|13476|13474.5|13473.1|13472.2|13476.2|13475.2|13471.6|13470.7|239
1753106100000|2025-07-21 13:55:00|13473.2|13472.3|13469.3|13468.4|13475.3|13474.4|13468.7|13467.8|181
1753106400000|2025-07-21 14:00:00|13469.2|13468.3|13479.5|13478.6|13480.7|13479.8|13469|13468.1|349
1753106700000|2025-07-21 14:05:00|13479.4|13478.5|13484|13483.1|13485|13484.1|13477.4|13476.5|424
1753107000000|2025-07-21 14:10:00|13483.9|13483|13486.1|13484.6|13487.4|13486.5|13481.8|13480.9|343
1753107300000|2025-07-21 14:15:00|13486|13485.1|13485.7|13484.8|13490.4|13489.5|13485.4|13484.5|268
1753107600000|2025-07-21 14:20:00|13485.6|13484.7|13484.3|13483.4|13486.9|13485.4|13482.7|13481.8|238
1753107900000|2025-07-21 14:25:00|13484.2|13483.3|13487.9|13487|13489.6|13488.7|13484.2|13483.3|215
1753108200000|2025-07-21 14:30:00|13488|13487.1|13492.8|13491.9|13494.4|13493.5|13487.3|13485.9|373
1753108500000|2025-07-21 14:35:00|13492.9|13492|13494|13493.1|13497.5|13496.4|13490.1|13489.2|309
1753108800000|2025-07-21 14:40:00|13493.9|13493|13489.9|13488.4|13493.9|13493|13489.2|13488.3|314
1753109100000|2025-07-21 14:45:00|13489.3|13487.8|13492.2|13491.3|13493.4|13492.5|13486.4|13485.2|297
1753109400000|2025-07-21 14:50:00|13492.1|13491.2|13491.8|13490.9|13493.2|13492.3|13486.8|13485.9|304
1753109700000|2025-07-21 14:55:00|13492.3|13491.4|13492.6|13491.7|13495.3|13494.4|13491.4|13490.5|323
1753110000000|2025-07-21 15:00:00|13492.7|13491.8|13500.2|13499.3|13502|13501.1|13492.2|13491.3|363
1753110300000|2025-07-21 15:05:00|13500.1|13499.2|13500.4|13499.5|13500.7|13499.8|13497.1|13496.2|251
1753110600000|2025-07-21 15:10:00|13500.3|13499.4|13505|13504.1|13506.7|13505.8|13499.3|13497.9|301
1753110900000|2025-07-21 15:15:00|13504.8|13503.9|13506.1|13504.6|13507|13506.1|13503.1|13502.2|274
1753111200000|2025-07-21 15:20:00|13506.4|13505.5|13510.1|13509.2|13510.7|13509.6|13506.4|13505.5|340
1753111500000|2025-07-21 15:25:00|13510|13509.1|13506|13505.1|13510|13509.1|13506|13505.1|230
1753111800000|2025-07-21 15:30:00|13505.9|13505|13504.4|13502.9|13506.4|13505.5|13502.6|13501.1|278
1753112100000|2025-07-21 15:35:00|13504.6|13503.1|13503.8|13502.9|13504.9|13504|13501.8|13500.9|154
1753112400000|2025-07-21 15:40:00|13503.9|13503|13500.7|13499.8|13504.4|13503.5|13500.6|13499.4|176
1753112700000|2025-07-21 15:45:00|13501|13500.1|13502.7|13501.8|13503.4|13502.5|13499.7|13498.8|188
1753113000000|2025-07-21 15:50:00|13502.6|13501.7|13499.1|13498.2|13502.6|13501.7|13498.2|13497.3|153
1753113300000|2025-07-21 15:55:00|13499.3|13498.4|13496.8|13495.9|13499.7|13498.8|13496.6|13495.1|241
1753113600000|2025-07-21 16:00:00|13496.6|13495.7|13493.7|13492.2|13496.6|13495.7|13492.5|13491.5|283
1753113900000|2025-07-21 16:05:00|13494.2|13493.3|13492.2|13491.3|13494.9|13494|13490.6|13489.7|225
1753114200000|2025-07-21 16:10:00|13492.7|13491.8|13496.3|13495.4|13499.6|13498.7|13491.5|13490.6|232
1753114500000|2025-07-21 16:15:00|13496.4|13495.5|13494.6|13493.7|13496.4|13495.5|13492.5|13491.6|220
1753114800000|2025-07-21 16:20:00|13493.8|13492.9|13495.6|13494.7|13496.9|13496|13493.3|13492.4|123
1753115100000|2025-07-21 16:25:00|13495.5|13494.6|13497|13496.1|13498|13497.1|13494.5|13493.6|153
1753115400000|2025-07-21 16:30:00|13497.2|13496.3|13497.8|13496.9|13499.2|13498.3|13496.4|13494.9|136
1753115700000|2025-07-21 16:35:00|13497.9|13497|13497.1|13496.2|13499.3|13498.2|13496.9|13495.7|113
1753116000000|2025-07-21 16:40:00|13497.5|13496|13498.7|13497.2|13500.4|13498.9|13494.4|13493.3|126
1753116300000|2025-07-21 16:45:00|13498.8|13497.3|13498.3|13497.4|13499.7|13498.7|13497.1|13496.1|129
1753116600000|2025-07-21 16:50:00|13498.2|13497.3|13495.9|13495|13500|13499.1|13495|13494.1|122
1753116900000|2025-07-21 16:55:00|13495.1|13494.2|13494.6|13493.7|13496.2|13495.3|13493.7|13492.8|108
1753117200000|2025-07-21 17:00:00|13494.4|13493.5|13492.3|13491.4|13496.1|13495.2|13491.5|13490.6|158
1753117500000|2025-07-21 17:05:00|13492.4|13491.5|13491.3|13490.4|13492.6|13491.7|13489.4|13488.5|135
1753117800000|2025-07-21 17:10:00|13491.5|13490.6|13490.4|13489.5|13493.4|13492.5|13490.3|13489.4|136
1753118100000|2025-07-21 17:15:00|13490.3|13489.4|13489.2|13488.3|13490.5|13489.6|13488.8|13487.9|68
1753118400000|2025-07-21 17:20:00|13489|13488.1|13487.7|13486.8|13489|13488.1|13486.3|13485.4|100
1753118700000|2025-07-21 17:25:00|13487.5|13486.6|13485.9|13485|13488|13487.1|13484.6|13483.7|120
1753119000000|2025-07-21 17:30:00|13486.8|13485.3|13486.4|13485.5|13487.3|13486.2|13484.9|13483.4|119
1753119300000|2025-07-21 17:35:00|13486.5|13485.6|13488.8|13487.9|13489.4|13488|13485.8|13484.8|88
1753119600000|2025-07-21 17:40:00|13488.7|13487.8|13490.5|13489|13491.3|13489.8|13488.1|13486.7|99
1753119900000|2025-07-21 17:45:00|13490.4|13488.9|13489.4|13488.5|13490.9|13489.5|13487.7|13486.8|67
1753120200000|2025-07-21 17:50:00|13489.5|13488.6|13488.9|13487.4|13491|13489.8|13487.9|13487|117
1753120500000|2025-07-21 17:55:00|13489|13487.5|13487|13486.1|13491|13489.5|13486.1|13485.2|146
1753120800000|2025-07-21 18:00:00|13487.6|13485.9|13490.3|13488.8|13490.4|13488.9|13487.3|13485.9|122
1753121100000|2025-07-21 18:05:00|13490.9|13489.4|13489.3|13488.4|13491.9|13490.6|13488.9|13488|101
1753121400000|2025-07-21 18:10:00|13489.4|13488.5|13487.4|13486.5|13489.7|13488.8|13486.3|13485.4|58
1753121700000|2025-07-21 18:15:00|13487.5|13486.6|13491.8|13490.9|13492.3|13491.4|13487.3|13486.4|106
1753122000000|2025-07-21 18:20:00|13491.9|13491|13492.3|13491.4|13492.4|13491.5|13491.1|13490.2|63
1753122300000|2025-07-21 18:25:00|13491.9|13491|13491.8|13490.9|13493.4|13492.2|13491.5|13490.3|79
1753122600000|2025-07-21 18:30:00|13490.7|13489.8|13490.3|13488.8|13491.5|13490|13489.1|13488.1|80
1753122900000|2025-07-21 18:35:00|13490.7|13489.2|13488.3|13487.4|13491.6|13490.2|13488|13486.7|66
1753123200000|2025-07-21 18:40:00|13488.2|13487.3|13485.8|13484.9|13488.5|13487.3|13485.8|13484.4|70
1753123500000|2025-07-21 18:45:00|13485.7|13484.8|13488.3|13486.8|13488.9|13487.4|13484|13483.1|171
1753123800000|2025-07-21 18:50:00|13488.4|13486.9|13489.6|13488.7|13490.4|13489.3|13487.5|13486.1|95
1753124100000|2025-07-21 18:55:00|13489.7|13488.8|13490.4|13488.9|13491.9|13490.9|13489.7|13488.7|159
1753124400000|2025-07-21 19:00:00|13490.3|13488.8|13489.9|13489|13491.3|13490.4|13489.8|13488.6|137
1753124700000|2025-07-21 19:05:00|13489.8|13488.9|13491.5|13490.6|13492.3|13491.4|13489.8|13488.9|135
1753125000000|2025-07-21 19:10:00|13491.4|13490.5|13491.8|13490.9|13492.4|13491.5|13491.1|13490.1|81
1753125300000|2025-07-21 19:15:00|13491.9|13491|13491.4|13490.5|13492.1|13491|13490.7|13489.7|58
1753125600000|2025-07-21 19:20:00|13491.5|13490.6|13489.4|13488.5|13492.1|13490.7|13489.1|13488.2|98
1753125900000|2025-07-21 19:25:00|13489.5|13488.6|13487.7|13486.8|13489.6|13488.7|13487.1|13486.2|65
1753126200000|2025-07-21 19:30:00|13487.6|13486.7|13488.5|13487.6|13488.7|13487.8|13486.3|13485.4|83
1753126500000|2025-07-21 19:35:00|13487.6|13486.7|13489.5|13488.6|13489.6|13488.7|13486.9|13486|88
1753126800000|2025-07-21 19:40:00|13489.6|13488.7|13488.5|13487.6|13490.7|13489.8|13488.5|13487.6|57
1753127100000|2025-07-21 19:45:00|13488.4|13487.5|13489.2|13488.3|13489.6|13488.7|13487.3|13486.2|51
1753127400000|2025-07-21 19:50:00|13489.3|13488.4|13487.6|13486.7|13489.8|13488.9|13487.3|13486.4|89
1753127700000|2025-07-21 19:55:00|13487.4|13486.5|13484.8|13483.9|13488.5|13487.6|13484.4|13483.5|115
1753128000000|2025-07-21 20:00:00|13484.7|13483.8|13486.7|13485.8|13486.7|13485.8|13484|13483.1|67
1753128300000|2025-07-21 20:05:00|13487.3|13486.4|13486.2|13485.3|13487.4|13486.5|13485.9|13484.4|54
1753128600000|2025-07-21 20:10:00|13485.9|13484.4|13485.5|13484|13486|13484.5|13484.9|13483.4|101
1753128900000|2025-07-21 20:15:00|13485.2|13483.7|13486.6|13485.7|13487.6|13486.7|13485|13483.5|56
1753129200000|2025-07-21 20:20:00|13486.5|13485.6|13487|13485.5|13487.3|13485.8|13485.7|13484.8|43
1753129500000|2025-07-21 20:25:00|13486.6|13485.7|13487.3|13486.4|13489.8|13488.7|13486.6|13485.4|69
1753129800000|2025-07-21 20:30:00|13487.4|13486.5|13486.5|13485.6|13488.2|13486.7|13485.9|13484.9|50
1753130100000|2025-07-21 20:35:00|13486.4|13485.5|13490.1|13488.6|13490.1|13489.1|13486.3|13485.4|92
1753130400000|2025-07-21 20:40:00|13490.2|13488.7|13490.7|13489.8|13490.9|13490|13490.1|13488.6|54
1753130700000|2025-07-21 20:45:00|13490.6|13489.7|13491.9|13490.4|13493.3|13492.4|13490.1|13489.2|67
1753131000000|2025-07-21 20:50:00|13493.1|13492.2|13491|13489.5|13493.1|13492.2|13491|13489.5|57
1753131300000|2025-07-21 20:55:00|13491.4|13489|13496.6|13484.7|13498.8|13489.9|13490.3|13484.4|182
1753131600000|2025-07-21 21:00:00|13495.8|13483.9|13494.8|13482.9|13495.9|13484|13494.3|13482.4|5
1753131900000|2025-07-21 21:05:00|13494.4|13482.5|13495.1|13483.2|13495.3|13483.4|13494.4|13482.5|71
1753132200000|2025-07-21 21:10:00|13495.2|13483.3|13495.3|13483.4|13496.6|13484.7|13495|13483.1|143
1753132500000|2025-07-21 21:15:00|13495.4|13483.5|13495.2|13483.3|13495.5|13483.6|13495.2|13483.3|11
1753132800000|2025-07-21 21:20:00|13496.9|13485|13497.7|13485.8|13497.7|13485.8|13496.5|13484.6|8
1753133100000|2025-07-21 21:25:00|13498|13486.1|13497.2|13485.3|13498|13486.1|13497.2|13485.3|3
1753133400000|2025-07-21 21:30:00|13497.1|13485.2|13497.2|13485.3|13497.6|13485.7|13497.1|13485.2|26
1753133700000|2025-07-21 21:35:00|13497.3|13485.4|13497.3|13485.4|13497.3|13485.4|13496.7|13484.8|25
1753134000000|2025-07-21 21:40:00|13496.7|13484.8|13497.2|13485.3|13497.7|13485.8|13496.6|13484.7|36
1753134300000|2025-07-21 21:45:00|13497.3|13485.4|13497.6|13485.7|13497.7|13485.8|13497.1|13485.2|15
1753134600000|2025-07-21 21:50:00|13497.7|13485.8|13497.3|13485.4|13497.7|13485.8|13497.1|13485.2|28
1753134900000|2025-07-21 21:55:00|13497.5|13485.6|13497.2|13485.3|13498.2|13486.3|13497.2|13485.3|90
1753135200000|2025-07-21 22:00:00|13497.7|13485.8|13492.8|13488.7|13499.1|13490.3|13491.8|13485.6|110
1753135500000|2025-07-21 22:05:00|13492.4|13489.2|13490.4|13487.6|13492.4|13489.4|13489.5|13486.5|51
1753135800000|2025-07-21 22:10:00|13490.8|13488.2|13491.4|13488.7|13491.6|13489|13490.7|13488.2|36
1753136100000|2025-07-21 22:15:00|13491.3|13488.9|13491.5|13490|13491.8|13490|13491.1|13488.9|37
1753136400000|2025-07-21 22:20:00|13491.4|13489.9|13491.3|13489.8|13491.9|13490|13491.3|13489.7|32
1753136700000|2025-07-21 22:25:00|13491.6|13490.1|13490.7|13489.2|13491.6|13490.1|13490.7|13489.2|15
1753137000000|2025-07-21 22:30:00|13490.6|13489.1|13490.4|13488.9|13491.3|13489.6|13490.4|13488.9|31
1753137300000|2025-07-21 22:35:00|13490.3|13488.8|13490.5|13489|13490.5|13489|13489.7|13488.2|26
1753137600000|2025-07-21 22:40:00|13490.9|13488.7|13490.4|13488.9|13490.9|13489|13490.2|13488.5|40
1753137900000|2025-07-21 22:45:00|13490.3|13488.8|13489.1|13487.6|13490.7|13489.2|13489.1|13487.6|27
1753138200000|2025-07-21 22:50:00|13488.8|13487.3|13489.1|13487.6|13489.7|13487.7|13488.8|13487.3|83
1753138500000|2025-07-21 22:55:00|13489.2|13487.7|13490|13488.5|13490.5|13488.5|13489|13487.5|48
1753138800000|2025-07-21 23:00:00|13489.9|13488.4|13489.1|13488.2|13490.1|13488.7|13488.6|13487.7|28
1753139100000|2025-07-21 23:05:00|13489.4|13487.9|13489.3|13488.4|13489.8|13488.5|13488.4|13487|32
1753139400000|2025-07-21 23:10:00|13489.5|13488.6|13487.7|13486.8|13489.5|13488.6|13487.3|13486|30
1753139700000|2025-07-21 23:15:00|13487.8|13486.9|13487.6|13486.7|13487.9|13486.9|13487.1|13485.8|30
1753140000000|2025-07-21 23:20:00|13487.7|13486.8|13488.6|13487.1|13489.2|13487.9|13487.4|13486.5|26
1753140300000|2025-07-21 23:25:00|13488.5|13487|13488.2|13486.7|13488.9|13487.4|13486.5|13485.6|23
1753140600000|2025-07-21 23:30:00|13488.1|13486.6|13489.9|13488.4|13489.9|13488.4|13487.6|13486.6|24
1753140900000|2025-07-21 23:35:00|13489.8|13488.3|13488.6|13487.7|13490.3|13488.8|13488.1|13486.6|39
1753141200000|2025-07-21 23:40:00|13488.3|13487.4|13488.4|13486.9|13488.5|13487.6|13487.8|13486.8|22
1753141500000|2025-07-21 23:45:00|13488.3|13486.8|13490.1|13488.6|13490.1|13488.6|13486.6|13485.7|44
1753141800000|2025-07-21 23:50:00|13489.7|13488.8|13490.1|13488.6|13491.3|13489.8|13489.7|13488.6|71
1753142100000|2025-07-21 23:55:00|13490.2|13488.7|13490.6|13489.1|13490.9|13489.4|13489|13487.8|101
1753142400000|2025-07-22 00:00:00|13490.8|13489.3|13486.3|13485.4|13491.2|13489.8|13485.6|13484.6|219
1753142700000|2025-07-22 00:05:00|13486.6|13485.7|13483.5|13482.6|13486.7|13485.8|13483.3|13482.4|87
1753143000000|2025-07-22 00:10:00|13483.6|13482.7|13481.7|13480.8|13483.9|13483|13481.4|13480.4|80
1753143300000|2025-07-22 00:15:00|13481.6|13480.7|13481.7|13480.8|13484|13482.5|13481.6|13480.1|101
1753143600000|2025-07-22 00:20:00|13482.3|13480.7|13481.5|13480.6|13482.3|13480.8|13479.7|13478.8|78
1753143900000|2025-07-22 00:25:00|13481.6|13480.7|13484.7|13483.8|13484.7|13483.8|13481.5|13480.6|121
1753144200000|2025-07-22 00:30:00|13484.9|13484|13485.5|13484.6|13486.8|13485.9|13483.5|13482.6|88
1753144500000|2025-07-22 00:35:00|13484.8|13483.9|13485.8|13484.9|13486.6|13485.7|13484.7|13483.8|74
1753144800000|2025-07-22 00:40:00|13485.7|13484.8|13486|13485.1|13487.5|13486.6|13484.6|13483.7|80
1753145100000|2025-07-22 00:45:00|13486.1|13485.2|13485.7|13484.8|13487.5|13486.6|13485.7|13484.8|83
1753145400000|2025-07-22 00:50:00|13486|13485.1|13481.8|13480.9|13486.1|13485.2|13481|13479.8|183
1753145700000|2025-07-22 00:55:00|13481.5|13480.6|13483.4|13482.5|13484.6|13483.4|13481.4|13479.9|207
1753146000000|2025-07-22 01:00:00|13483.5|13482.6|13483.4|13482.5|13485.2|13484|13482.4|13481.4|142
1753146300000|2025-07-22 01:05:00|13482.7|13481.8|13484.1|13483.2|13484.4|13483.5|13481.9|13481|81
1753146600000|2025-07-22 01:10:00|13484|13483.1|13484|13483.1|13484.5|13483.6|13482.8|13481.9|80
1753146900000|2025-07-22 01:15:00|13484.3|13483.4|13483.4|13482.5|13485.2|13484.2|13481.6|13480.7|102
1753147200000|2025-07-22 01:20:00|13484.1|13483.2|13481.1|13480.2|13484.3|13483.3|13480.8|13479.9|103
1753147500000|2025-07-22 01:25:00|13480.8|13479.9|13481.6|13480.7|13482.3|13481.4|13480.7|13479.8|44
1753147800000|2025-07-22 01:30:00|13481.7|13480.8|13483.5|13482|13485.8|13484.3|13481.7|13480.8|72
1753148100000|2025-07-22 01:35:00|13483.4|13481.9|13478.7|13477.8|13484.3|13482.8|13478.7|13477.2|137
1753148400000|2025-07-22 01:40:00|13478.8|13477.9|13480|13478.5|13481|13479.5|13477.7|13476.8|204
1753148700000|2025-07-22 01:45:00|13478.7|13477.8|13482.2|13480.7|13482.2|13480.7|13478.7|13477.8|119
1753149000000|2025-07-22 01:50:00|13482.1|13480.6|13479.4|13478.5|13482.7|13481.2|13478.8|13477.9|110
1753149300000|2025-07-22 01:55:00|13480.1|13479.2|13480.5|13479.6|13481.8|13480.4|13478.7|13477.6|188
1753149600000|2025-07-22 02:00:00|13480.7|13479.8|13482.9|13482|13483.3|13482.4|13480.5|13479.6|112
1753149900000|2025-07-22 02:05:00|13482.8|13481.9|13482.5|13481.6|13483.4|13482.5|13481.1|13480.2|67
1753150200000|2025-07-22 02:10:00|13482.6|13481.7|13486.7|13485.8|13486.8|13485.9|13482.6|13481.7|87
1753150500000|2025-07-22 02:15:00|13486.8|13485.9|13487.3|13485.8|13487.3|13486.2|13485.9|13484.5|75
1753150800000|2025-07-22 02:20:00|13487.1|13485.6|13487.5|13486|13488.2|13486.7|13486.6|13485.6|69
1753151100000|2025-07-22 02:25:00|13487.6|13486.1|13483.1|13481.6|13488|13486.5|13483|13481.5|160
1753151400000|2025-07-22 02:30:00|13483|13481.5|13482.3|13481.4|13483.1|13482.1|13481.7|13480.4|69
1753151700000|2025-07-22 02:35:00|13482.1|13481.2|13481.2|13480.3|13482.5|13481.6|13481|13479.8|82
1753152000000|2025-07-22 02:40:00|13480.7|13479.8|13482.8|13481.3|13482.8|13481.4|13480.1|13479.2|91
1753152300000|2025-07-22 02:45:00|13482.1|13481.2|13484.2|13482.7|13484.2|13482.7|13481.7|13480.8|126
1753152600000|2025-07-22 02:50:00|13484.3|13482.8|13484.2|13482.7|13485|13483.7|13483.2|13482.3|72
1753152900000|2025-07-22 02:55:00|13482.8|13481.9|13483.3|13482.4|13484.2|13482.7|13482.7|13481.8|85
1753153200000|2025-07-22 03:00:00|13484.2|13482.7|13481.7|13480.8|13484.2|13482.7|13481.5|13480.6|81
1753153500000|2025-07-22 03:05:00|13481.2|13479.7|13481|13480.1|13481.4|13480.5|13480|13479|57
1753153800000|2025-07-22 03:10:00|13481.5|13480|13480.4|13479.5|13482.1|13480.6|13479.4|13478.4|79
1753154100000|2025-07-22 03:15:00|13480|13479.1|13481.5|13480.6|13482.4|13481.5|13479.9|13479|65
1753154400000|2025-07-22 03:20:00|13481|13480.1|13480.5|13479.6|13481.5|13480.3|13479.8|13478.9|65
1753154700000|2025-07-22 03:25:00|13480.8|13479.9|13482.3|13481.4|13482.7|13481.8|13480.7|13479.8|84
1753155000000|2025-07-22 03:30:00|13482.4|13481.5|13481.5|13480|13482.4|13481.5|13480.3|13479.3|65
1753155300000|2025-07-22 03:35:00|13481.3|13480.4|13482.8|13481.3|13482.9|13481.4|13479.6|13478.7|71
1753155600000|2025-07-22 03:40:00|13482.9|13481.4|13483.7|13482.2|13483.7|13482.2|13482.1|13480.8|68
1753155900000|2025-07-22 03:45:00|13483.6|13482.1|13481.2|13479.7|13483.8|13482.3|13480.7|13479.7|96
1753156200000|2025-07-22 03:50:00|13480.7|13479.8|13480.9|13480|13482.7|13481.5|13480.7|13479.8|72
1753156500000|2025-07-22 03:55:00|13481.3|13479.8|13479.5|13478.6|13481.4|13479.9|13478.6|13477.7|70
1753156800000|2025-07-22 04:00:00|13479.4|13478.5|13475.7|13474.2|13479.9|13478.7|13474.2|13473.3|138
1753157100000|2025-07-22 04:05:00|13475.8|13474.3|13477.9|13476.4|13478.2|13476.7|13474.4|13472.9|74
1753157400000|2025-07-22 04:10:00|13477.7|13476.2|13477.9|13476.4|13477.9|13476.5|13476.2|13475.3|92
1753157700000|2025-07-22 04:15:00|13477.3|13475.8|13479.9|13478.4|13479.9|13478.4|13476.3|13475.1|91
1753158000000|2025-07-22 04:20:00|13480.4|13478.9|13481.3|13480.4|13481.3|13480.4|13479.3|13478.4|97
1753158300000|2025-07-22 04:25:00|13481.1|13480.2|13482.2|13480.7|13483.2|13481.6|13480.5|13479.6|114
1753158600000|2025-07-22 04:30:00|13482.3|13480.8|13481.3|13480.4|13483.1|13481.7|13481.3|13480|55
1753158900000|2025-07-22 04:35:00|13480.2|13479.3|13479.1|13477.6|13480.6|13479.3|13478.6|13477.1|124
1753159200000|2025-07-22 04:40:00|13479.3|13477.8|13480.9|13479.4|13481.2|13479.7|13478.3|13477.3|70
1753159500000|2025-07-22 04:45:00|13481.1|13479.6|13482.8|13481.3|13482.8|13481.6|13480.5|13479.4|68
1753159800000|2025-07-22 04:50:00|13482.7|13481.2|13479.3|13478.4|13482.7|13481.2|13479.2|13478.1|68
1753160100000|2025-07-22 04:55:00|13479.4|13478.5|13477.3|13476.4|13479.7|13478.5|13477.1|13475.9|69
1753160400000|2025-07-22 05:00:00|13477.5|13476.6|13479.1|13478.2|13480.5|13479|13476.3|13475.3|96
1753160700000|2025-07-22 05:05:00|13479|13478.1|13479|13477.5|13480.5|13479|13478|13477|58
1753161000000|2025-07-22 05:10:00|13479.1|13477.6|13475.3|13474.4|13479.1|13477.6|13475.3|13474.4|85
1753161300000|2025-07-22 05:15:00|13475.1|13474.2|13474|13473.1|13475.1|13474.2|13473.1|13472.2|134
1753161600000|2025-07-22 05:20:00|13474.4|13473.5|13474.7|13473.2|13475.8|13474.5|13472.8|13471.9|106
1753161900000|2025-07-22 05:25:00|13474.9|13473.4|13475.7|13474.2|13477.3|13475.3|13474.9|13473.4|98
1753162200000|2025-07-22 05:30:00|13475.9|13474.4|13474.1|13473.2|13476|13474.7|13473.8|13472.7|62
1753162500000|2025-07-22 05:35:00|13474|13473.1|13474.6|13473.1|13476|13474.6|13473.4|13472.2|62
1753162800000|2025-07-22 05:40:00|13475.3|13473.8|13472.3|13471.4|13475.6|13474.6|13472.2|13471.3|118
1753163100000|2025-07-22 05:45:00|13472.2|13471.3|13471.5|13470.6|13472.5|13471.6|13470.4|13469.5|135
1753163400000|2025-07-22 05:50:00|13472.2|13471.3|13471.2|13470.3|13472.8|13471.5|13470.5|13469.4|107
1753163700000|2025-07-22 05:55:00|13471.4|13470.5|13474.3|13472.8|13475.3|13474.2|13471.4|13470.5|132
1753164000000|2025-07-22 06:00:00|13474.1|13472.6|13470.8|13469.9|13474.1|13472.6|13469.2|13467.9|161
1753164300000|2025-07-22 06:05:00|13470.6|13469.7|13467.5|13466.6|13471.9|13471|13467.2|13466.3|109
1753164600000|2025-07-22 06:10:00|13467.4|13466.5|13470.2|13469.3|13471.2|13470|13467.4|13466.5|102
1753164900000|2025-07-22 06:15:00|13470.1|13469.2|13473.7|13472.8|13473.7|13472.8|13470.1|13469.2|88
1753165200000|2025-07-22 06:20:00|13473.5|13472.6|13470.3|13469.4|13473.9|13473|13469.6|13468.7|120
1753165500000|2025-07-22 06:25:00|13470.4|13469.5|13470.2|13469.3|13471.7|13470.8|13469.4|13468.3|120
1753165800000|2025-07-22 06:30:00|13469.8|13468.9|13473.5|13472.6|13474.2|13472.7|13469.6|13468.7|144
1753166100000|2025-07-22 06:35:00|13473.6|13472.7|13472.8|13471.9|13475.2|13473.8|13469.9|13469|165
1753166400000|2025-07-22 06:40:00|13473|13472.1|13468.7|13467.8|13473.6|13472.2|13468.4|13467.5|152
1753166700000|2025-07-22 06:45:00|13468.9|13468|13471.8|13470.3|13472.6|13471.1|13468.4|13467.5|147
1753167000000|2025-07-22 06:50:00|13471.7|13470.2|13468.2|13467.3|13471.7|13470.5|13468.2|13467.3|112
1753167300000|2025-07-22 06:55:00|13467.8|13466.9|13472.3|13471.4|13473.8|13472.9|13466.9|13466|246
1753167600000|2025-07-22 07:00:00|13472.2|13471.3|13471.6|13470.7|13474.8|13473.9|13470.4|13469.5|256
1753167900000|2025-07-22 07:05:00|13470.9|13470|13468.2|13467.3|13471.5|13470.6|13467.5|13466.6|144
1753168200000|2025-07-22 07:10:00|13468.6|13467.7|13470.6|13469.7|13472.2|13471.3|13467.7|13466.8|152
1753168500000|2025-07-22 07:15:00|13470.4|13469.5|13470.9|13470|13471.5|13470.6|13467.9|13467|157
1753168800000|2025-07-22 07:20:00|13471|13470.1|13470.5|13469.6|13473.2|13472|13469.8|13468.8|127
1753169100000|2025-07-22 07:25:00|13470.6|13469.7|13473.1|13471.6|13473.5|13472.6|13470.4|13469|113
1753169400000|2025-07-22 07:30:00|13471.8|13470.9|13474.6|13473.1|13475.3|13474.4|13471.8|13470.9|78
1753169700000|2025-07-22 07:35:00|13474|13473|13473.7|13472.2|13474.9|13473.4|13471.6|13470.7|101
1753170000000|2025-07-22 07:40:00|13473.6|13472.1|13472.4|13471.5|13473.6|13472.1|13470.3|13468.8|129
1753170300000|2025-07-22 07:45:00|13472.9|13472|13469.3|13467.8|13472.9|13472|13468.4|13467.5|116
1753170600000|2025-07-22 07:50:00|13469.6|13467.4|13465.1|13463.6|13469.7|13467.9|13462.5|13460.3|227
1753170900000|2025-07-22 07:55:00|13464.8|13463.9|13467.8|13466.9|13468.8|13467.8|13464.8|13463.9|205
1753171200000|2025-07-22 08:00:00|13467.6|13466.7|13475.5|13474.6|13475.6|13474.7|13465.3|13464|198
1753171500000|2025-07-22 08:05:00|13475.6|13474.7|13472.4|13471.5|13481|13480.1|13472.4|13471.5|209
1753171800000|2025-07-22 08:10:00|13472.3|13471.4|13472.6|13471.7|13476.3|13475.4|13472.1|13471.2|116
1753172100000|2025-07-22 08:15:00|13472.4|13471.5|13474.9|13474|13476.8|13475.3|13472.4|13471.5|162
1753172400000|2025-07-22 08:20:00|13475|13474.1|13477.7|13476.8|13478.5|13477|13473.1|13472.1|149
1753172700000|2025-07-22 08:25:00|13478.4|13476.9|13477.7|13476.8|13478.9|13477.7|13475.3|13474.4|141
1753173000000|2025-07-22 08:30:00|13478.2|13477.3|13487.4|13485|13490.1|13487.4|13478.2|13477.3|274
1753173300000|2025-07-22 08:35:00|13487.2|13485.1|13491.2|13490.3|13492.8|13491.8|13486.2|13484.8|357
1753173600000|2025-07-22 08:40:00|13491.1|13490.2|13485|13484.1|13491.1|13490.2|13484.3|13482.8|180
1753173900000|2025-07-22 08:45:00|13485.5|13484.6|13485.8|13484.9|13486.6|13485.6|13482.6|13481.7|143
1753174200000|2025-07-22 08:50:00|13485.9|13485|13490|13489.1|13491|13489.5|13484.8|13483.9|151
1753174500000|2025-07-22 08:55:00|13490.1|13489.2|13490.4|13488.9|13490.5|13489.6|13486.5|13485.6|184
1753174800000|2025-07-22 09:00:00|13490.5|13489|13490.2|13488.7|13493.9|13492.6|13489.9|13488.7|246
1753175100000|2025-07-22 09:05:00|13490.3|13488.8|13495.9|13494.4|13495.9|13494.4|13490.2|13488.7|169
1753175400000|2025-07-22 09:10:00|13495.5|13494|13494.2|13493.3|13496|13495|13491.2|13489.8|153
1753175700000|2025-07-22 09:15:00|13494.1|13493.2|13494.6|13493.1|13495.3|13494.4|13492.7|13491.7|129
1753176000000|2025-07-22 09:20:00|13494.4|13492.9|13492.1|13491.2|13494.4|13493.3|13489.8|13488.9|134
1753176300000|2025-07-22 09:25:00|13492|13491.1|13490.9|13490|13494|13493.1|13490.5|13489.6|135
1753176600000|2025-07-22 09:30:00|13491|13490.1|13489|13488.1|13493|13492.1|13488.5|13487.6|135
1753176900000|2025-07-22 09:35:00|13488.9|13488|13491|13490.1|13491.4|13490.1|13486.7|13485.8|125
1753177200000|2025-07-22 09:40:00|13490.3|13489.4|13488.1|13487.2|13491.5|13490.5|13487.5|13486|122
1753177500000|2025-07-22 09:45:00|13488.2|13487.3|13489.8|13488.9|13490.9|13490|13488|13487.1|100
1753177800000|2025-07-22 09:50:00|13490|13489.1|13492.4|13491.5|13494.1|13492.6|13489.9|13489|136
1753178100000|2025-07-22 09:55:00|13492.3|13491.4|13496.2|13495.3|13496.7|13495.3|13491.3|13490.4|208
1753178400000|2025-07-22 10:00:00|13496.3|13495.4|13497.4|13496.5|13498.5|13497.6|13494.5|13493.6|220
1753178700000|2025-07-22 10:05:00|13497.9|13497|13496.8|13495.9|13499.5|13498.6|13496.5|13495.2|166
1753179000000|2025-07-22 10:10:00|13497.2|13495.7|13497|13496.1|13500.4|13499.5|13496.5|13495.4|125
1753179300000|2025-07-22 10:15:00|13497.3|13496.4|13493.3|13492.4|13497.7|13496.7|13493.2|13492.3|83
1753179600000|2025-07-22 10:20:00|13493.1|13492.2|13491.8|13490.9|13493.5|13492.6|13491.7|13490.8|101
1753179900000|2025-07-22 10:25:00|13491.9|13491|13491.5|13490.6|13493.2|13491.7|13491.3|13489.8|68
1753180200000|2025-07-22 10:30:00|13491.4|13490.5|13486.8|13485.9|13491.7|13490.8|13486.7|13485.4|92
1753180500000|2025-07-22 10:35:00|13486.9|13486|13486.4|13485.5|13487.9|13487|13485.9|13485|86
1753180800000|2025-07-22 10:40:00|13486.5|13485.6|13486.6|13485.7|13488.5|13487|13484.1|13483.2|79
1753181100000|2025-07-22 10:45:00|13486.2|13485.3|13483.3|13482.4|13486.2|13485.3|13483.2|13482.3|57
1753181400000|2025-07-22 10:50:00|13483.2|13482.3|13483|13482.1|13484.6|13483.7|13481.8|13480.9|123
1753181700000|2025-07-22 10:55:00|13482.9|13482|13477.9|13477|13483.1|13482.2|13476.6|13475.7|217
1753182000000|2025-07-22 11:00:00|13477.8|13476.9|13482.7|13481.8|13483.4|13482.5|13477.5|13476.6|199
1753182300000|2025-07-22 11:05:00|13482.8|13481.9|13480.1|13479.2|13483.5|13482.6|13479.1|13477.9|107
1753182600000|2025-07-22 11:10:00|13480.2|13479.3|13481.5|13480|13481.6|13480.4|13479.5|13478.5|106
1753182900000|2025-07-22 11:15:00|13481.6|13480.1|13478.5|13477.6|13481.7|13480.3|13478.1|13477.2|109
1753183200000|2025-07-22 11:20:00|13478.4|13477.5|13479.3|13478.4|13479.5|13478.6|13477.2|13476.3|113
1753183500000|2025-07-22 11:25:00|13479.2|13478.3|13476.6|13475.7|13479.2|13478.3|13475.1|13474.2|104
1753183800000|2025-07-22 11:30:00|13476.9|13476|13478.6|13477.7|13479.9|13479|13476.6|13475.7|106
1753184100000|2025-07-22 11:35:00|13479|13478.1|13477.9|13477|13480|13479.1|13477.5|13476.6|110
1753184400000|2025-07-22 11:40:00|13477.8|13476.9|13479.7|13478.8|13480.7|13479.3|13477.4|13476.3|179
1753184700000|2025-07-22 11:45:00|13479.6|13478.7|13479.9|13479|13480.9|13479.4|13476.7|13475.8|160
1753185000000|2025-07-22 11:50:00|13479.5|13478.6|13481|13480.1|13482.8|13481.9|13479.2|13478.3|167
1753185300000|2025-07-22 11:55:00|13481.1|13480.2|13486.9|13486|13489|13487.8|13481.1|13479.8|332
1753185600000|2025-07-22 12:00:00|13487|13486.1|13488.4|13487.5|13489.8|13488.9|13486.7|13485.4|268
1753185900000|2025-07-22 12:05:00|13488.3|13487.4|13486.7|13485.8|13488.3|13487.4|13486.3|13484.4|120
1753186200000|2025-07-22 12:10:00|13485.8|13484.9|13486.9|13485.4|13489.2|13488.3|13485.4|13484.3|172
1753186500000|2025-07-22 12:15:00|13487.1|13485.6|13479.9|13479|13487.2|13485.9|13478.2|13477.3|165
1753186800000|2025-07-22 12:20:00|13479.8|13478.9|13480.7|13479.8|13483.1|13482.2|13477.5|13476.6|179
1753187100000|2025-07-22 12:25:00|13480.9|13480|13478.1|13477.2|13481.6|13480.7|13477.4|13476.5|125
1753187400000|2025-07-22 12:30:00|13478.4|13476.9|13477.1|13476.2|13479.9|13479|13477|13476.1|147
1753187700000|2025-07-22 12:35:00|13476.9|13476|13481.2|13480.3|13481.7|13480.3|13475.9|13475|184
1753188000000|2025-07-22 12:40:00|13480.9|13480|13480.1|13479.2|13482.1|13481.2|13477.7|13476.8|140
1753188300000|2025-07-22 12:45:00|13480.2|13479.3|13482.5|13481.6|13484.4|13483.5|13478.2|13477.3|229
1753188600000|2025-07-22 12:50:00|13482.1|13481.2|13483.3|13482.4|13484.8|13483.9|13479.1|13478.2|302
1753188900000|2025-07-22 12:55:00|13483.2|13482.3|13482.1|13481.2|13486.6|13485.7|13480.9|13480|237
1753189200000|2025-07-22 13:00:00|13482|13481.1|13485.3|13484.4|13489.7|13488.8|13482|13481.1|309
1753189500000|2025-07-22 13:05:00|13485.2|13484.3|13483|13482.1|13489.1|13488.2|13481.9|13480.7|303
1753189800000|2025-07-22 13:10:00|13482.8|13481.9|13483.6|13482.7|13484.6|13483.7|13478.9|13478|317
1753190100000|2025-07-22 13:15:00|13484.2|13483.3|13482.2|13481.3|13486.6|13485.7|13480.6|13479.7|233
1753190400000|2025-07-22 13:20:00|13482.1|13481.2|13487.6|13486.7|13487.7|13486.8|13482.1|13481.2|226
1753190700000|2025-07-22 13:25:00|13487.7|13486.8|13483.1|13482.2|13489.8|13488.8|13482.4|13481.5|303
1753191000000|2025-07-22 13:30:00|13483|13482.1|13480.4|13478.9|13486.4|13485.5|13479.2|13477.7|328
1753191300000|2025-07-22 13:35:00|13478.9|13478|13480|13479.1|13482.2|13481.3|13477.7|13476.2|317
1753191600000|2025-07-22 13:40:00|13480.1|13479.2|13482.8|13481.9|13485.9|13484.4|13477.3|13475.8|358
1753191900000|2025-07-22 13:45:00|13483.4|13482.5|13482.4|13479.7|13484.8|13483.9|13477.2|13476.3|369
1753192200000|2025-07-22 13:50:00|13482.3|13479.8|13485|13481.9|13486.8|13483.9|13481.6|13478.9|707
1753192500000|2025-07-22 13:55:00|13485.1|13482.1|13485|13484.1|13488.3|13486.8|13483.2|13481.3|583
1753192800000|2025-07-22 14:00:00|13485.2|13483.5|13475.5|13474.6|13485.3|13484.2|13475|13474|456
1753193100000|2025-07-22 14:05:00|13475.7|13474.8|13476.7|13475.2|13477.8|13476.5|13471.5|13469.3|513
1753193400000|2025-07-22 14:10:00|13477|13474.9|13481.7|13480.8|13484.6|13483.2|13476.7|13474.7|424
1753193700000|2025-07-22 14:15:00|13481.5|13480.6|13481.6|13480.1|13486.4|13485.2|13479.8|13478.9|275
1753194000000|2025-07-22 14:20:00|13481.5|13480|13483.1|13481|13485.7|13484.2|13481.4|13479.1|394
1753194300000|2025-07-22 14:25:00|13483|13481.5|13486.2|13484.7|13487.7|13486.2|13482.8|13480.7|275
1753194600000|2025-07-22 14:30:00|13486.5|13485|13483.3|13482.4|13488.2|13487.3|13483.3|13482.4|197
1753194900000|2025-07-22 14:35:00|13483.4|13482.5|13480.3|13479.4|13485.7|13484.8|13479.9|13479|229
1753195200000|2025-07-22 14:40:00|13480.2|13479.3|13487.2|13486.3|13487.3|13486.4|13480.1|13479.2|216
1753195500000|2025-07-22 14:45:00|13487.3|13486.4|13492.2|13491.3|13492.9|13492|13485.6|13484.7|378
1753195800000|2025-07-22 14:50:00|13492.5|13491.6|13506.3|13505.4|13507.8|13506.9|13492.4|13491.5|659
1753196100000|2025-07-22 14:55:00|13506.5|13505.6|13501.2|13500.3|13508.5|13507.6|13501.1|13500.2|797
1753196400000|2025-07-22 15:00:00|13501.3|13500.4|13497.8|13496.3|13501.7|13500.6|13497.4|13496.1|536
1753196700000|2025-07-22 15:05:00|13497.6|13496.1|13497.9|13497|13499.8|13498.9|13496.2|13494.7|238
1753197000000|2025-07-22 15:10:00|13498|13497.1|13506.3|13503.9|13508.5|13507.6|13498|13497.1|393
1753197300000|2025-07-22 15:15:00|13506.2|13503.8|13507.5|13506.6|13508.4|13507.5|13503.9|13502.4|288
1753197600000|2025-07-22 15:20:00|13507.7|13506.8|13506.2|13504.7|13508.8|13507.9|13505.5|13504.2|196
1753197900000|2025-07-22 15:25:00|13506.5|13505|13507|13506.1|13508.6|13507.3|13504|13502.5|269
1753198200000|2025-07-22 15:30:00|13507.1|13506.2|13508.7|13507.8|13509.2|13508.3|13504.4|13502.9|235
1753198500000|2025-07-22 15:35:00|13508.2|13507.3|13515|13514.1|13520.3|13518.8|13508.1|13507.2|394
1753198800000|2025-07-22 15:40:00|13515.1|13514.2|13512.1|13510.6|13516.4|13515.5|13510.8|13509.6|290
1753199100000|2025-07-22 15:45:00|13512.3|13510.8|13512.4|13511.5|13514.8|13513.7|13511.1|13509.8|286
1753199400000|2025-07-22 15:50:00|13511.8|13510.9|13515.6|13514.7|13516|13515.1|13511.1|13510|214
1753199700000|2025-07-22 15:55:00|13515.5|13514.6|13519.6|13518.7|13519.9|13519|13514.6|13513.1|221
1753200000000|2025-07-22 16:00:00|13520|13519.1|13521.8|13520.3|13522.5|13521.6|13517.8|13516.6|279
1753200300000|2025-07-22 16:05:00|13521.9|13520.4|13525.1|13523.6|13529.4|13528.5|13521.3|13519.8|328
1753200600000|2025-07-22 16:10:00|13525.2|13523.7|13523.9|13523|13527.8|13526.9|13523.3|13522.4|198
1753200900000|2025-07-22 16:15:00|13524.2|13523.3|13527.8|13526.9|13530.9|13530|13523.9|13523|172
1753201200000|2025-07-22 16:20:00|13527|13526.1|13528.3|13527.4|13529.5|13528.6|13526.1|13525.2|148
1753201500000|2025-07-22 16:25:00|13528.1|13527.2|13528.9|13528|13529.7|13528.8|13527.7|13526.8|149
1753201800000|2025-07-22 16:30:00|13529|13528.1|13528.9|13528|13532.5|13531.6|13528.6|13527.7|142
1753202100000|2025-07-22 16:35:00|13529|13528.1|13527|13526.1|13529.9|13529|13526.5|13525.6|181
1753202400000|2025-07-22 16:40:00|13527.1|13526.2|13532.4|13531.5|13533.3|13532.4|13525|13524.1|198
1753202700000|2025-07-22 16:45:00|13531.8|13530.9|13530.6|13529.7|13532.2|13531.3|13528.5|13527.6|147
1753203000000|2025-07-22 16:50:00|13530.4|13529.5|13526.9|13526|13531.5|13530.6|13526.8|13525.5|183
1753203300000|2025-07-22 16:55:00|13527|13526.1|13529.9|13528.4|13532.1|13531.2|13526.6|13525.1|192
1753203600000|2025-07-22 17:00:00|13530|13529|13528.9|13528|13530.8|13529.9|13527.8|13526.9|176
1753203900000|2025-07-22 17:05:00|13529|13528.1|13527.1|13525.6|13529.8|13528.9|13526.7|13525.2|113
1753204200000|2025-07-22 17:10:00|13527.3|13525.8|13528.3|13526.8|13528.3|13527.3|13525.3|13523.9|189
1753204500000|2025-07-22 17:15:00|13528.2|13526.7|13525.9|13524.4|13528.8|13527.9|13525.4|13524.2|121
1753204800000|2025-07-22 17:20:00|13526|13524.5|13528|13527.1|13530.1|13529.1|13525.4|13523.9|113
1753205100000|2025-07-22 17:25:00|13528.1|13527.2|13523.7|13522.2|13530|13529.1|13523.4|13521.9|178
1753205400000|2025-07-22 17:30:00|13523.9|13522.4|13523.4|13522.5|13525|13523.8|13521.8|13520.4|262
1753205700000|2025-07-22 17:35:00|13523.3|13522.4|13522.5|13521.6|13523.5|13522.6|13520.7|13519.8|96
1753206000000|2025-07-22 17:40:00|13522.2|13521.3|13521.9|13521|13523.9|13523|13521.1|13520.2|85
1753206300000|2025-07-22 17:45:00|13521.3|13520.4|13525|13524.1|13525.4|13524.5|13520.8|13519.9|104
1753206600000|2025-07-22 17:50:00|13525.1|13524.2|13522.7|13521.8|13526.7|13525.5|13521.8|13520.9|141
1753206900000|2025-07-22 17:55:00|13522.8|13521.9|13523.3|13522.4|13524.9|13524|13522.3|13520.9|108
1753207200000|2025-07-22 18:00:00|13523.2|13522.3|13521.8|13520.3|13524.8|13523.9|13521.3|13520.2|120
1753207500000|2025-07-22 18:05:00|13521.7|13520.2|13521.9|13521|13522.8|13521.9|13519.3|13517.8|129
1753207800000|2025-07-22 18:10:00|13521.8|13520.9|13521.4|13520.5|13523.8|13522.9|13521.2|13520.3|106
1753208100000|2025-07-22 18:15:00|13521.2|13520.3|13523.2|13522.3|13523.5|13522.6|13520.3|13519.4|111
1753208400000|2025-07-22 18:20:00|13522.5|13521.6|13522|13521.1|13523.2|13522.3|13521.3|13520.4|90
1753208700000|2025-07-22 18:25:00|13522.2|13521.3|13520.8|13519.9|13522.4|13521.5|13520.6|13519.7|132
1753209000000|2025-07-22 18:30:00|13520.9|13520|13522.9|13521.4|13522.9|13521.7|13520.6|13519.7|94
1753209300000|2025-07-22 18:35:00|13523|13521.5|13524.4|13523.5|13526.3|13525.1|13522.9|13521.4|124
1753209600000|2025-07-22 18:40:00|13524.3|13523.4|13526.6|13525.1|13527.3|13526.4|13524.2|13523.3|111
1753209900000|2025-07-22 18:45:00|13526.2|13525.3|13525.9|13525|13527.2|13526.3|13525.1|13524.1|82
1753210200000|2025-07-22 18:50:00|13526|13525.1|13526|13525.1|13526.7|13525.8|13524.9|13524|61
1753210500000|2025-07-22 18:55:00|13525.9|13525|13527.3|13526.4|13527.7|13526.8|13525|13524.1|119
1753210800000|2025-07-22 19:00:00|13527.2|13526.3|13527|13526.1|13527.5|13526.6|13526.1|13525.2|138
1753211100000|2025-07-22 19:05:00|13527.2|13526.3|13527.2|13526.3|13528|13527.1|13525.1|13524.2|78
1753211400000|2025-07-22 19:10:00|13527.3|13526.4|13529.4|13528.5|13529.8|13528.9|13527.1|13526.2|110
1753211700000|2025-07-22 19:15:00|13529.5|13528.6|13531.8|13530.9|13531.8|13530.9|13528.7|13527.3|71
1753212000000|2025-07-22 19:20:00|13532|13530.5|13530.4|13529.5|13533.1|13532.2|13529.1|13527.9|97
1753212300000|2025-07-22 19:25:00|13530.2|13529.3|13529.5|13528|13530.7|13529.8|13528.8|13527.4|90
1753212600000|2025-07-22 19:30:00|13529.6|13528.1|13527.9|13526.4|13530|13529.1|13527.8|13526.4|69
1753212900000|2025-07-22 19:35:00|13527|13526.1|13527.3|13526.4|13528.3|13527.4|13526.8|13525.5|101
1753213200000|2025-07-22 19:40:00|13527.4|13526.5|13529.8|13528.9|13530.1|13529.1|13527.3|13525.8|80
1753213500000|2025-07-22 19:45:00|13529.7|13528.8|13529.6|13528.7|13530|13529.1|13528.9|13528|34
1753213800000|2025-07-22 19:50:00|13529.4|13528.5|13530.6|13529.7|13532.4|13531.5|13529.1|13528.2|127
1753214100000|2025-07-22 19:55:00|13530.7|13529.8|13531.7|13530.8|13533.1|13532.2|13530.6|13529.5|113
1753214400000|2025-07-22 20:00:00|13531.6|13530.7|13528.8|13527.3|13532.7|13531.8|13528.8|13527.3|104
1753214700000|2025-07-22 20:05:00|13528.7|13527.8|13527.3|13526.4|13529.1|13528.2|13526.2|13525.3|76
1753215000000|2025-07-22 20:10:00|13527.2|13526.3|13528.3|13526.8|13529.7|13528.8|13527.2|13526.1|77
1753215300000|2025-07-22 20:15:00|13528.4|13526.9|13529.1|13528.2|13530.4|13528.9|13527.3|13525.8|58
1753215600000|2025-07-22 20:20:00|13529|13528.1|13528.9|13528|13529.9|13528.9|13528.6|13526.5|40
1753215900000|2025-07-22 20:25:00|13528.8|13527.9|13530.1|13529.2|13530.7|13529.8|13528.8|13527.6|55
1753216200000|2025-07-22 20:30:00|13530.5|13529.6|13529.9|13529|13530.5|13529.6|13529.8|13528.4|31
1753216500000|2025-07-22 20:35:00|13529.8|13528.9|13529.8|13528.9|13530.3|13529.3|13529.6|13528.3|43
1753216800000|2025-07-22 20:40:00|13529.9|13528.4|13531.6|13530.7|13531.7|13530.8|13529.8|13527.9|56
1753217100000|2025-07-22 20:45:00|13531.7|13530.8|13532.2|13530.7|13532.5|13531.1|13531.6|13530.1|50
1753217400000|2025-07-22 20:50:00|13532.3|13530.8|13532.4|13529.9|13533.4|13531.9|13531.9|13529.8|80
1753217700000|2025-07-22 20:55:00|13532.8|13529.4|13535.4|13523.5|13536.8|13531.4|13532.8|13523.5|195
1753218000000|2025-07-22 21:00:00|13535.9|13524|13533.4|13521.5|13536.1|13524.2|13533.4|13521.5|6
1753218300000|2025-07-22 21:05:00|13531.2|13519.3|13532.1|13520.2|13534|13522.1|13529.8|13517.9|707
1753218600000|2025-07-22 21:10:00|13531.9|13520|13533.3|13521.4|13533.6|13521.7|13530.7|13518.8|58
1753218900000|2025-07-22 21:15:00|13533.1|13521.2|13531.8|13519.9|13533.2|13521.3|13531.8|13519.9|19
1753219200000|2025-07-22 21:20:00|13531.6|13519.7|13531.3|13519.4|13532.6|13520.7|13529.6|13517.7|24
1753219500000|2025-07-22 21:25:00|13530.8|13518.9|13536.8|13524.9|13537|13525.1|13530.3|13518.4|29
1753219800000|2025-07-22 21:30:00|13536.9|13525|13536.2|13525.2|13537.3|13525.4|13536.2|13524.7|21
1753220100000|2025-07-22 21:35:00|13536.1|13525.3|13536.2|13524.3|13536.8|13525.4|13533.5|13521.6|41
1753220400000|2025-07-22 21:40:00|13536.4|13524.5|13533.9|13522|13537.5|13525.6|13532.8|13520.9|69
1753220700000|2025-07-22 21:45:00|13534|13522.1|13533.4|13521.5|13534.2|13522.3|13533.3|13521.4|46
1753221000000|2025-07-22 21:50:00|13533.5|13521.6|13532.6|13520.7|13533.5|13521.6|13532.6|13520.7|15
1753221300000|2025-07-22 21:55:00|13532.7|13520.8|13531.2|13519.3|13533.2|13521.3|13530.8|13518.9|93
1753221600000|2025-07-22 22:00:00|13531.1|13519.2|13528.1|13524.3|13535.7|13524.5|13527.7|13519.1|102
1753221900000|2025-07-22 22:05:00|13527.7|13524.8|13527.5|13524.8|13529|13525.5|13527.2|13524.4|87
1753222200000|2025-07-22 22:10:00|13527.4|13525.1|13526.9|13525.4|13527.6|13525.9|13526.9|13524.7|27
1753222500000|2025-07-22 22:15:00|13526.7|13525.2|13527.1|13524.8|13527.5|13526|13526|13523.8|66
1753222800000|2025-07-22 22:20:00|13527.3|13525|13528.3|13526.8|13528.5|13527|13527|13524.9|43
1753223100000|2025-07-22 22:25:00|13528.2|13526.7|13528.6|13527.1|13528.8|13527.3|13528.1|13526.1|13
1753223400000|2025-07-22 22:30:00|13528.1|13526.6|13526.9|13525.4|13528.1|13526.6|13526.3|13524.8|55
1753223700000|2025-07-22 22:35:00|13526.8|13525.3|13527.9|13526.4|13528|13526.5|13526.6|13525.1|26
1753224000000|2025-07-22 22:40:00|13527.8|13526.3|13527.9|13526.4|13528.3|13526.6|13527.5|13526.2|8
1753224300000|2025-07-22 22:45:00|13528.3|13526.2|13528.8|13527.3|13529.1|13527.6|13527.9|13526.2|45
1753224600000|2025-07-22 22:50:00|13529.3|13527.1|13527.1|13525.6|13529.5|13527.5|13526.8|13525.3|36
1753224900000|2025-07-22 22:55:00|13527.2|13525.7|13527.2|13525.7|13527.3|13525.8|13526.3|13525.3|31
1753225200000|2025-07-22 23:00:00|13527.3|13525.8|13528.3|13526.8|13529.4|13527.9|13527|13525.5|37
1753225500000|2025-07-22 23:05:00|13528.2|13526.7|13526.5|13525.6|13528.3|13526.8|13526.4|13525.5|19
1753225800000|2025-07-22 23:10:00|13527.1|13525.4|13534.6|13533.1|13534.7|13533.2|13526.4|13525.2|197
1753226100000|2025-07-22 23:15:00|13534.1|13532.6|13528.4|13527.5|13535.4|13533.9|13527.6|13526.7|206
1753226400000|2025-07-22 23:20:00|13527.9|13527|13524.8|13523.9|13528.3|13527.4|13524.5|13523.4|148
1753226700000|2025-07-22 23:25:00|13524.9|13524|13523.4|13522.5|13526.2|13525.3|13523.2|13522.3|117
1753227000000|2025-07-22 23:30:00|13523.8|13522.9|13523|13520.6|13525|13523.6|13522.5|13520.5|175
1753227300000|2025-07-22 23:35:00|13522.8|13520.4|13522.9|13520.8|13523.8|13521.8|13521.7|13519.4|156
1753227600000|2025-07-22 23:40:00|13523|13520.7|13522|13521.1|13523.2|13521.4|13521|13519.7|146
1753227900000|2025-07-22 23:45:00|13522.2|13521.3|13520.3|13519.4|13522.4|13521.5|13520|13519.1|90
1753228200000|2025-07-22 23:50:00|13520.2|13519.3|13520.1|13519.2|13521.2|13520.3|13519|13518.1|97
1753228500000|2025-07-22 23:55:00|13520|13519.1|13521.4|13520.5|13521.6|13520.7|13519.3|13518.4|108
1753228800000|2025-07-23 00:00:00|13521.2|13520.3|13521|13520.1|13522.4|13521.5|13519.6|13518.4|272
1753229100000|2025-07-23 00:05:00|13521.2|13520.3|13518.6|13517.1|13521.2|13520.3|13517.7|13516.2|148
1753229400000|2025-07-23 00:10:00|13518.3|13516.8|13519.2|13518.3|13520.3|13518.8|13517.8|13516.2|173
1753229700000|2025-07-23 00:15:00|13519.3|13518.4|13521.8|13520.9|13524.8|13523.3|13519.2|13517.9|293
1753230000000|2025-07-23 00:20:00|13521.6|13520.7|13523|13522.1|13524.7|13523.8|13521.6|13520.7|244
1753230300000|2025-07-23 00:25:00|13522.9|13522|13527.1|13526.2|13527.4|13526.5|13522.5|13521.6|182
1753230600000|2025-07-23 00:30:00|13527.5|13526.6|13524.2|13522.7|13528.8|13526.7|13523.6|13522.6|188
1753230900000|2025-07-23 00:35:00|13524.1|13522.6|13525.3|13523.8|13525.7|13524.4|13521.4|13520.1|118
1753231200000|2025-07-23 00:40:00|13525.2|13523.7|13523.7|13522.8|13525.2|13524.3|13522.9|13522|108
1753231500000|2025-07-23 00:45:00|13523.6|13522.7|13524.2|13523.3|13525.4|13524.5|13523.2|13522.3|112
1753231800000|2025-07-23 00:50:00|13524.5|13523.6|13525.3|13524.4|13526.4|13525.5|13523.8|13522.9|177
1753232100000|2025-07-23 00:55:00|13525.2|13524.3|13527.1|13526.2|13527.6|13526.7|13524.8|13523.9|150
1753232400000|2025-07-23 01:00:00|13527.3|13526.4|13524.3|13523.4|13528.6|13527.7|13524.3|13523.4|225
1753232700000|2025-07-23 01:05:00|13524.4|13523.5|13525|13524.1|13525.5|13524.6|13523.3|13522.4|145
1753233000000|2025-07-23 01:10:00|13525.1|13524.2|13526.5|13525.6|13526.6|13525.7|13524.5|13523.6|137
1753233300000|2025-07-23 01:15:00|13526.6|13525.7|13524.1|13522.6|13527.1|13526.2|13523.7|13522.6|148
1753233600000|2025-07-23 01:20:00|13524|13522.5|13523.4|13522.5|13526|13525.1|13522.7|13521.5|208
1753233900000|2025-07-23 01:25:00|13523.8|13522.3|13524|13522.5|13525.6|13524.1|13522.5|13521.3|125
1753234200000|2025-07-23 01:30:00|13523.9|13522.4|13525.2|13524.3|13525.5|13524.6|13522.2|13521.2|191
1753234500000|2025-07-23 01:35:00|13525.3|13524.4|13523.1|13521.6|13528.2|13526.7|13522.4|13521.3|150
1753234800000|2025-07-23 01:40:00|13523|13521.5|13519.3|13518.4|13523.1|13521.9|13517.4|13516.5|169
1753235100000|2025-07-23 01:45:00|13519.9|13518.3|13518.7|13517.8|13520.5|13519.6|13517.5|13516.6|199
1753235400000|2025-07-23 01:50:00|13518.6|13517.7|13526.2|13525.3|13526.3|13525.4|13518.1|13517|178
1753235700000|2025-07-23 01:55:00|13526.3|13525.4|13523.1|13522.2|13526.9|13525.8|13522.7|13521.3|141
1753236000000|2025-07-23 02:00:00|13523.3|13522.4|13528.9|13528|13529.4|13528.5|13523.3|13522.4|110
1753236300000|2025-07-23 02:05:00|13528.3|13527.4|13525.6|13524.1|13530.7|13529.4|13525|13523.5|133
1753236600000|2025-07-23 02:10:00|13525.5|13524|13524.4|13523.5|13526.3|13525.4|13524.4|13523.5|95
1753236900000|2025-07-23 02:15:00|13524.1|13523.2|13523.4|13522.5|13527.3|13526.4|13522.4|13521.5|254
1753237200000|2025-07-23 02:20:00|13523.5|13522.6|13521.3|13520.4|13524.8|13523.3|13521|13519.5|403
1753237500000|2025-07-23 02:25:00|13521.4|13520.5|13520.6|13519.1|13521.8|13520.8|13518.4|13516.9|245
1753237800000|2025-07-23 02:30:00|13520.5|13519.7|13518.1|13517.2|13521.4|13520.5|13516.8|13515.7|224
1753238100000|2025-07-23 02:35:00|13518.2|13517.3|13519.8|13518.3|13521.8|13520.7|13518.2|13517.3|156
1753238400000|2025-07-23 02:40:00|13519.7|13518.2|13521.7|13520.2|13523.5|13522|13519|13518.1|146
1753238700000|2025-07-23 02:45:00|13521.8|13520.3|13520|13519.1|13522.9|13521.4|13519.8|13518.9|137
1753239000000|2025-07-23 02:50:00|13519.5|13518.6|13520.2|13518.7|13521.2|13519.7|13518.8|13517.7|111
1753239300000|2025-07-23 02:55:00|13519.7|13518.8|13521|13519.5|13522.1|13520.2|13519.1|13518.1|130
1753239600000|2025-07-23 03:00:00|13521.3|13519.8|13523.3|13521.8|13523.3|13521.8|13520.3|13519.4|101
1753239900000|2025-07-23 03:05:00|13523.5|13522|13522.2|13520.7|13523.6|13522.1|13521.5|13520.1|101
1753240200000|2025-07-23 03:10:00|13522.5|13521|13523.7|13522.2|13524|13522.5|13521.1|13519.6|68
1753240500000|2025-07-23 03:15:00|13523.8|13522.3|13526.6|13525.1|13526.6|13525.3|13523.8|13522.3|95
1753240800000|2025-07-23 03:20:00|13526.5|13525|13528.9|13527.4|13529.1|13527.6|13526|13524.5|119
1753241100000|2025-07-23 03:25:00|13529.2|13527.7|13533|13532.1|13533.6|13532.3|13528.2|13526.7|119
1753241400000|2025-07-23 03:30:00|13533.2|13531.7|13535|13533.5|13535.6|13534.1|13532.2|13531.3|145
1753241700000|2025-07-23 03:35:00|13535.5|13534|13534.4|13532.9|13535.6|13534.1|13532.6|13531.2|143
1753242000000|2025-07-23 03:40:00|13534.6|13533.1|13534.2|13532.7|13535.5|13534.1|13534.2|13532.7|127
1753242300000|2025-07-23 03:45:00|13534.3|13532.8|13534|13532.5|13535.5|13534.1|13533.6|13532.5|80
1753242600000|2025-07-23 03:50:00|13533.9|13532.4|13532|13530.5|13535|13533.6|13531.1|13530|112
1753242900000|2025-07-23 03:55:00|13531.8|13530.3|13529.1|13527.6|13531.8|13530.4|13528.2|13527.1|156
1753243200000|2025-07-23 04:00:00|13529|13527.5|13525.6|13524.7|13529.2|13527.7|13525.4|13524.3|85
1753243500000|2025-07-23 04:05:00|13525.9|13524.4|13526.6|13525.7|13527.5|13526.6|13525.3|13523.8|86
1753243800000|2025-07-23 04:10:00|13526.5|13525.6|13526.9|13526|13528.8|13527.9|13525.4|13524.5|100
1753244100000|2025-07-23 04:15:00|13527|13526.1|13527.6|13526.7|13529.1|13528.2|13526.6|13525.7|84
1753244400000|2025-07-23 04:20:00|13528.1|13526.6|13524.3|13522.8|13528.1|13526.7|13523.2|13522.3|105
1753244700000|2025-07-23 04:25:00|13524.4|13522.9|13527.4|13525.9|13527.7|13526.2|13523.9|13522.9|68
1753245000000|2025-07-23 04:30:00|13527.6|13526.1|13528.7|13527.8|13529.8|13528.7|13526.6|13525.7|108
1753245300000|2025-07-23 04:35:00|13528.8|13527.9|13528.6|13527.7|13529.9|13528.6|13528.5|13527.1|89
1753245600000|2025-07-23 04:40:00|13527.9|13527|13528.9|13528|13529|13528.1|13527.3|13526.4|84
1753245900000|2025-07-23 04:45:00|13528.6|13527.7|13530.8|13529.9|13531.2|13530.3|13527.6|13526.7|58
1753246200000|2025-07-23 04:50:00|13530.9|13530|13528.3|13527.4|13531.2|13530.3|13527.8|13526.6|87
1753246500000|2025-07-23 04:55:00|13528.4|13527.5|13527.8|13526.9|13528.4|13527.5|13526|13524.5|120
1753246800000|2025-07-23 05:00:00|13527.9|13527|13530.1|13528.6|13531.3|13529.8|13527.5|13526|107
1753247100000|2025-07-23 05:05:00|13529.1|13528.2|13529|13528.1|13531.1|13529.6|13528.2|13527|75
1753247400000|2025-07-23 05:10:00|13528.9|13528|13527.7|13526.8|13529.6|13528.5|13526.6|13525.5|105
1753247700000|2025-07-23 05:15:00|13527.8|13526.9|13527|13526.1|13527.9|13527|13526.3|13525.4|82
1753248000000|2025-07-23 05:20:00|13527.2|13526.3|13528.9|13528|13529.5|13528.6|13527|13526.1|77
1753248300000|2025-07-23 05:25:00|13529|13528.1|13530.1|13528.6|13530.2|13528.9|13528.4|13527.5|45
1753248600000|2025-07-23 05:30:00|13529.4|13528.5|13530.1|13528.6|13531|13529.6|13528.3|13527.4|125
1753248900000|2025-07-23 05:35:00|13529.6|13528.1|13526.5|13525.6|13530.6|13529.7|13526.1|13524.6|132
1753249200000|2025-07-23 05:40:00|13526.4|13525.5|13522.8|13521.9|13527.6|13526.3|13522.6|13521.7|168
1753249500000|2025-07-23 05:45:00|13523|13522.1|13526.3|13525.4|13526.3|13525.4|13522.8|13521.9|98
1753249800000|2025-07-23 05:50:00|13527|13525.5|13520.1|13518.6|13527|13525.5|13520.1|13518.6|135
1753250100000|2025-07-23 05:55:00|13520.5|13519|13523.7|13522.2|13526.2|13524.7|13520.5|13519|145
1753250400000|2025-07-23 06:00:00|13523.8|13522.3|13525.3|13524.4|13527.2|13526.3|13523.5|13522.3|236
1753250700000|2025-07-23 06:05:00|13525.5|13524.6|13525.9|13524.4|13527.3|13526.4|13524.7|13523.5|160
1753251000000|2025-07-23 06:10:00|13525.7|13524.2|13522.3|13521.4|13526.5|13525.6|13522.2|13521.2|222
1753251300000|2025-07-23 06:15:00|13522.2|13521.3|13520.3|13519.4|13523.6|13522.7|13519.4|13518|178
1753251600000|2025-07-23 06:20:00|13520.4|13519.5|13518.9|13518|13520.6|13519.7|13515.4|13514.4|161
1753251900000|2025-07-23 06:25:00|13518.8|13517.9|13527|13525.5|13527.4|13526.5|13518.8|13517.8|184
1753252200000|2025-07-23 06:30:00|13527.3|13525.8|13528|13527.1|13529.7|13528.6|13525.7|13524.8|355
1753252500000|2025-07-23 06:35:00|13528.1|13527.2|13523.5|13522.6|13529.7|13528.5|13523.4|13522.5|170
1753252800000|2025-07-23 06:40:00|13523.4|13522.5|13528.9|13528|13529.6|13528.7|13522.8|13521.9|164
1753253100000|2025-07-23 06:45:00|13529.3|13528.4|13530|13528.5|13534.1|13532.6|13528|13527.1|190
1753253400000|2025-07-23 06:50:00|13529.7|13528.2|13530.2|13528.7|13532.2|13530.8|13529.1|13527.8|140
1753253700000|2025-07-23 06:55:00|13530.1|13529.2|13533.4|13532.5|13534.7|13533.2|13530.1|13529.1|282
1753254000000|2025-07-23 07:00:00|13533.1|13532.2|13535.4|13533.9|13537.3|13535.8|13533|13532.1|241
1753254300000|2025-07-23 07:05:00|13535.3|13533.8|13538.8|13537.9|13540.6|13539.7|13533.2|13532.1|178
1753254600000|2025-07-23 07:10:00|13538.7|13537.8|13536.6|13535.7|13538.8|13537.9|13535.6|13534.7|191
1753254900000|2025-07-23 07:15:00|13536.3|13534.8|13544.4|13543.5|13545.4|13543.9|13535.7|13534.2|200
1753255200000|2025-07-23 07:20:00|13545.4|13543.3|13546.7|13545.2|13549|13547.8|13542.1|13540.6|351
1753255500000|2025-07-23 07:25:00|13546.4|13545.5|13546.5|13545.6|13548.1|13546.7|13544.2|13543.2|181
1753255800000|2025-07-23 07:30:00|13546.7|13545.8|13545.9|13545|13548.2|13547|13544.9|13543.4|198
1753256100000|2025-07-23 07:35:00|13545.8|13544.9|13543.6|13542.7|13547.8|13546.8|13543.1|13542.2|207
1753256400000|2025-07-23 07:40:00|13543.4|13542.5|13540.8|13539.9|13543.4|13542.5|13540.3|13539.4|113
1753256700000|2025-07-23 07:45:00|13540.6|13539.7|13539.2|13538.3|13541.5|13540.6|13537.1|13536.2|166
1753257000000|2025-07-23 07:50:00|13539.1|13538.2|13540.6|13539.7|13541.3|13540.4|13537.9|13537|118
1753257300000|2025-07-23 07:55:00|13540.8|13539.9|13544.3|13543.4|13544.5|13543.6|13539.4|13538.5|196
1753257600000|2025-07-23 08:00:00|13544.4|13543.5|13547|13546.1|13547.7|13546.8|13540.5|13539|253
1753257900000|2025-07-23 08:05:00|13546.8|13545.9|13546.7|13545.8|13548.3|13547.4|13546.1|13545.2|185
1753258200000|2025-07-23 08:10:00|13546.5|13545.6|13546.6|13545.7|13548.4|13547.5|13545.3|13544|121
1753258500000|2025-07-23 08:15:00|13546.7|13545.8|13543.3|13541.8|13546.7|13545.8|13541.3|13540.4|136
1753258800000|2025-07-23 08:20:00|13543.4|13541.9|13546.8|13545.3|13548.9|13548|13543.4|13541.9|200
1753259100000|2025-07-23 08:25:00|13546.5|13545|13544.9|13544|13547.3|13546.4|13544.4|13543.4|135
1753259400000|2025-07-23 08:30:00|13545|13544.1|13542.3|13541.4|13546.8|13545.8|13541.2|13540.1|174
1753259700000|2025-07-23 08:35:00|13542.1|13541.2|13541.8|13540.9|13543.2|13542|13540.3|13539.4|230
1753260000000|2025-07-23 08:40:00|13541.7|13540.8|13541.5|13540.6|13542.3|13541.2|13538.8|13537.9|189
1753260300000|2025-07-23 08:45:00|13541.8|13540.9|13540|13539.1|13542.1|13540.9|13537.9|13536.8|168
1753260600000|2025-07-23 08:50:00|13539.8|13538.9|13537.4|13536.5|13541.3|13539.9|13537.4|13536.5|134
1753260900000|2025-07-23 08:55:00|13537.9|13537|13542.1|13541.2|13542.9|13542|13537.8|13536.9|109
1753261200000|2025-07-23 09:00:00|13542|13541.1|13542.1|13541.2|13545.1|13544.2|13541.7|13540.8|135
1753261500000|2025-07-23 09:05:00|13541.5|13540.6|13540.5|13539.6|13541.8|13540.9|13538.9|13537.5|136
1753261800000|2025-07-23 09:10:00|13540.4|13539.5|13542.8|13541.9|13542.8|13541.9|13539.9|13538.8|93
1753262100000|2025-07-23 09:15:00|13542.7|13541.8|13540.9|13540|13542.7|13541.8|13538|13537.1|119
1753262400000|2025-07-23 09:20:00|13541.5|13540.6|13537.2|13536.3|13542.8|13541.8|13536.9|13536|107
1753262700000|2025-07-23 09:25:00|13537.7|13536.8|13538.5|13537.6|13539.3|13538.4|13537|13536.1|111
1753263000000|2025-07-23 09:30:00|13538.6|13537.7|13541.3|13540.4|13542.6|13541.7|13538.6|13537.7|128
1753263300000|2025-07-23 09:35:00|13541.4|13540.5|13541.2|13540.3|13541.8|13540.6|13540|13539.1|68
1753263600000|2025-07-23 09:40:00|13541.3|13540.4|13542.6|13541.1|13543.2|13541.8|13539.1|13538.2|115
1753263900000|2025-07-23 09:45:00|13542.8|13541.3|13545.1|13544.2|13545.2|13544.3|13540.2|13539.3|141
1753264200000|2025-07-23 09:50:00|13545.2|13544.3|13546.3|13545.4|13546.9|13545.8|13544.5|13543.6|127
1753264500000|2025-07-23 09:55:00|13546.7|13545.8|13545.7|13544.8|13549.1|13548.2|13545.2|13544.3|246
1753264800000|2025-07-23 10:00:00|13545.8|13544.9|13542.3|13541.4|13545.8|13544.9|13541.7|13540.6|124
1753265100000|2025-07-23 10:05:00|13542.2|13541.3|13540.4|13539.5|13543.3|13542.4|13540.4|13539.5|92
1753265400000|2025-07-23 10:10:00|13539.9|13539|13539.8|13538.3|13541.5|13540|13535|13534.1|154
1753265700000|2025-07-23 10:15:00|13539.9|13538.4|13540.7|13539.8|13544|13543.1|13539.9|13538.3|186
1753266000000|2025-07-23 10:20:00|13540.8|13539.9|13543.4|13542.5|13543.4|13542.5|13540.1|13539.2|124
1753266300000|2025-07-23 10:25:00|13543.6|13542.7|13544.2|13543.3|13546.4|13545.5|13543.6|13542.7|176
1753266600000|2025-07-23 10:30:00|13544.4|13543.5|13545.9|13545|13545.9|13545|13541.8|13540.9|144
1753266900000|2025-07-23 10:35:00|13546.1|13545.2|13540.2|13539.3|13546.2|13545.3|13538.9|13538|129
1753267200000|2025-07-23 10:40:00|13540.1|13539.2|13542|13541.1|13542.5|13541.6|13540.1|13539.2|103
1753267500000|2025-07-23 10:45:00|13542.6|13541.7|13540|13539.1|13544.4|13543.3|13540|13539.1|73
1753267800000|2025-07-23 10:50:00|13540.1|13539.2|13536.8|13535.9|13542.6|13541.5|13535.9|13535|202
1753268100000|2025-07-23 10:55:00|13537.1|13536.2|13535.8|13534.9|13539|13538.1|13535.7|13534.8|224
1753268400000|2025-07-23 11:00:00|13536.2|13534.7|13539.2|13537.7|13539.4|13537.9|13533.4|13532.5|228
1753268700000|2025-07-23 11:05:00|13539.1|13537.6|13539.4|13538.5|13540.6|13539.7|13537.8|13536.9|166
1753269000000|2025-07-23 11:10:00|13539.3|13538.4|13537.6|13536.7|13540.5|13539.6|13536.6|13535.7|141
1753269300000|2025-07-23 11:15:00|13537.4|13536.5|13536.5|13535.6|13538.3|13537.4|13536|13535.1|157
1753269600000|2025-07-23 11:20:00|13536.8|13535.9|13537.7|13536.2|13538.2|13537.3|13533.8|13532.3|121
1753269900000|2025-07-23 11:25:00|13536.9|13535.4|13534.8|13533.3|13537.4|13536.4|13534|13532.5|158
1753270200000|2025-07-23 11:30:00|13534.9|13533.4|13536.5|13535.6|13537.1|13536.2|13533.9|13533|111
1753270500000|2025-07-23 11:35:00|13536.6|13535.7|13538.5|13537.6|13539.6|13538.7|13535.6|13534.1|119
1753270800000|2025-07-23 11:40:00|13538.7|13537.8|13542.6|13541.7|13544.1|13542.6|13538.2|13537.3|185
1753271100000|2025-07-23 11:45:00|13542.7|13541.8|13543.3|13542.4|13543.3|13542.4|13539|13538.1|145
1753271400000|2025-07-23 11:50:00|13543.4|13542.5|13541|13540.1|13544.5|13543.6|13539.7|13538.8|131
1753271700000|2025-07-23 11:55:00|13540.9|13540|13540.6|13539.7|13543|13542.1|13540.2|13539.3|156
1753272000000|2025-07-23 12:00:00|13540.2|13539.3|13541.7|13540.8|13542.6|13541.7|13539.5|13538.6|166
1753272300000|2025-07-23 12:05:00|13541.8|13540.9|13534.3|13533.4|13541.8|13540.9|13533.7|13532.8|168
1753272600000|2025-07-23 12:10:00|13534.2|13533.3|13533.6|13532.7|13535.8|13534.9|13531.9|13531|153
1753272900000|2025-07-23 12:15:00|13533.5|13532.6|13535.4|13534.5|13538|13537.1|13533.4|13532.5|188
1753273200000|2025-07-23 12:20:00|13535.3|13534.4|13538.8|13537.3|13538.9|13537.5|13533.9|13532.7|207
1753273500000|2025-07-23 12:25:00|13538.5|13537|13534.3|13533.4|13539.4|13538.2|13534|13533|163
1753273800000|2025-07-23 12:30:00|13534.1|13533.2|13533.8|13532.9|13535.8|13534.4|13530.1|13529.2|192
1753274100000|2025-07-23 12:35:00|13533.9|13533|13536.2|13535.3|13536.7|13535.8|13532.8|13531.9|130
1753274400000|2025-07-23 12:40:00|13536.3|13535.4|13538|13536.5|13538.7|13537.2|13535.2|13534.3|110
1753274700000|2025-07-23 12:45:00|13538.1|13536.6|13543.6|13542.7|13544.4|13543.5|13538.1|13536.6|205
1753275000000|2025-07-23 12:50:00|13543.5|13542.6|13538.1|13537.2|13543.6|13542.7|13538.1|13537.2|183
1753275300000|2025-07-23 12:55:00|13538.2|13537.3|13545.6|13544.7|13545.9|13545|13538.2|13537.3|206
1753275600000|2025-07-23 13:00:00|13545.3|13544.4|13536.2|13535.3|13548.1|13547.2|13536.2|13535.3|386
1753275900000|2025-07-23 13:05:00|13536.4|13535.5|13537.2|13536.3|13537.6|13536.7|13532.6|13531.7|303
1753276200000|2025-07-23 13:10:00|13537.3|13536.4|13536.6|13535.7|13539|13538.1|13534.4|13533.5|259
1753276500000|2025-07-23 13:15:00|13536.7|13535.8|13534.6|13533.7|13539.6|13538.7|13533.2|13532.3|270
1753276800000|2025-07-23 13:20:00|13534.4|13533.5|13533.4|13531.9|13536.3|13535|13530.7|13529.2|228
1753277100000|2025-07-23 13:25:00|13532.8|13531.3|13530.7|13529.8|13533.5|13532.5|13529.1|13528.2|224
1753277400000|2025-07-23 13:30:00|13531.3|13530.4|13528|13527.1|13532.7|13531.5|13525.3|13524.4|325
1753277700000|2025-07-23 13:35:00|13528.2|13527.3|13527.8|13526.9|13528.8|13527.9|13523.9|13522.4|269
1753278000000|2025-07-23 13:40:00|13527.6|13526.7|13533.5|13532.6|13535|13534.1|13526.8|13525.9|285
1753278300000|2025-07-23 13:45:00|13533.6|13532.7|13534.6|13533.7|13537.3|13536.4|13532.5|13531.6|224
1753278600000|2025-07-23 13:50:00|13534.5|13533.6|13540.8|13539.9|13541.7|13540.7|13533.3|13532.4|331
1753278900000|2025-07-23 13:55:00|13541|13540.1|13545.5|13542.8|13547.3|13546.1|13540.2|13539.3|257
1753279200000|2025-07-23 14:00:00|13545.6|13542.5|13554.9|13554|13554.9|13554|13544.8|13542.5|281
1753279500000|2025-07-23 14:05:00|13554.8|13553.9|13555.5|13554.6|13558.1|13557.2|13552.8|13551.9|290
1753279800000|2025-07-23 14:10:00|13555.6|13554.7|13553|13552.1|13558.7|13557.8|13553|13552.1|185
1753280100000|2025-07-23 14:15:00|13553.2|13552.3|13546.3|13544.8|13553.2|13552.3|13544.2|13542.1|317
1753280400000|2025-07-23 14:20:00|13546.4|13544.9|13543.4|13542.5|13547.4|13545.9|13541.1|13539.6|256
1753280700000|2025-07-23 14:25:00|13543.6|13542.7|13544.6|13543.1|13545.3|13544.2|13540.2|13539.2|216
1753281000000|2025-07-23 14:30:00|13544.8|13543.3|13546.2|13545.3|13547.8|13546.3|13542.1|13540.6|234
1753281300000|2025-07-23 14:35:00|13546.4|13545.5|13553.1|13552.2|13553.1|13552.2|13544.4|13543.5|254
1753281600000|2025-07-23 14:40:00|13553|13552.1|13552.9|13552|13559.6|13558.4|13550.5|13549|353
1753281900000|2025-07-23 14:45:00|13552.8|13551.9|13550.4|13549.5|13553.1|13552.2|13549.4|13548.3|247
1753282200000|2025-07-23 14:50:00|13550.9|13549.4|13562|13560.5|13562.1|13560.6|13549.1|13548.1|378
1753282500000|2025-07-23 14:55:00|13561.9|13560.4|13560.3|13559.4|13563.5|13562.6|13559.1|13558.2|462
1753282800000|2025-07-23 15:00:00|13559.8|13558.9|13557.5|13556.6|13561|13560.1|13556.8|13555.8|322
1753283100000|2025-07-23 15:05:00|13557.6|13556.7|13564.7|13563.8|13565|13564.1|13557.1|13556.2|187
1753283400000|2025-07-23 15:10:00|13564.6|13563.7|13572.1|13571.2|13573.1|13572.2|13563.5|13562.6|269
1753283700000|2025-07-23 15:15:00|13572.3|13571.4|13574.4|13573.5|13576.2|13575.3|13571.8|13570.9|189
1753284000000|2025-07-23 15:20:00|13574.6|13573.7|13572.1|13570.6|13576.1|13575.2|13572|13570.5|139
1753284300000|2025-07-23 15:25:00|13572.2|13570.7|13566.5|13565.6|13573|13571.5|13566.3|13565.4|136
1753284600000|2025-07-23 15:30:00|13566.3|13565.4|13556.7|13555.2|13567.1|13566.2|13555.4|13553.2|435
1753284900000|2025-07-23 15:35:00|13556.5|13555|13558.5|13557.6|13561.2|13559.7|13556.3|13554.6|245
1753285200000|2025-07-23 15:40:00|13558.4|13557.5|13555.2|13554.3|13560|13559.1|13554.1|13552.7|224
1753285500000|2025-07-23 15:45:00|13555.6|13554.7|13555.5|13554.6|13557|13556.1|13553.5|13552.3|173
1753285800000|2025-07-23 15:50:00|13555.6|13554.7|13563.9|13563|13564.6|13563.5|13554.7|13553.8|257
1753286100000|2025-07-23 15:55:00|13563.8|13562.9|13566.1|13564.6|13576.9|13576|13561.3|13560.4|1239
1753286400000|2025-07-23 16:00:00|13566|13564.5|13569.2|13568.3|13573.2|13571.7|13561.4|13560.5|821
1753286700000|2025-07-23 16:05:00|13569.1|13568.2|13567.9|13566.4|13571.5|13570.6|13564|13563.1|521
1753287000000|2025-07-23 16:10:00|13568|13566.5|13559.5|13558.6|13569.8|13568.9|13559.2|13558.3|441
1753287300000|2025-07-23 16:15:00|13559.9|13559|13562.5|13561.6|13564.5|13563.6|13558.7|13557.8|357
1753287600000|2025-07-23 16:20:00|13562.6|13561.7|13560|13559.1|13565.5|13564.6|13556.2|13555.3|269
1753287900000|2025-07-23 16:25:00|13560.2|13559.3|13558.5|13557.6|13561.6|13560.3|13556.4|13555.5|255
1753288200000|2025-07-23 16:30:00|13558.7|13557.8|13555.5|13554.6|13560.6|13559.7|13554.6|13553.7|280
1753288500000|2025-07-23 16:35:00|13555.6|13554.7|13561.9|13560.4|13563.5|13562.5|13555.6|13554.7|209
1753288800000|2025-07-23 16:40:00|13562|13560.5|13563|13562.1|13564.3|13563.4|13561.4|13560|216
1753289100000|2025-07-23 16:45:00|13562.9|13562|13558.7|13557.8|13563.3|13562.4|13557.7|13556.8|134
1753289400000|2025-07-23 16:50:00|13559.3|13558.4|13558.8|13557.9|13560.2|13559.3|13555.3|13554.4|162
1753289700000|2025-07-23 16:55:00|13558.5|13557.6|13562.1|13561.2|13562.3|13561.4|13556.8|13555.6|170
1753290000000|2025-07-23 17:00:00|13562.2|13561.3|13570.1|13568.6|13573.8|13572.9|13562.2|13561.3|338
1753290300000|2025-07-23 17:05:00|13570|13568.5|13567.4|13565.9|13571.8|13570.9|13567.1|13565.6|205
1753290600000|2025-07-23 17:10:00|13567.3|13565.8|13564.9|13564|13567.3|13566.2|13564.1|13562.6|205
1753290900000|2025-07-23 17:15:00|13564.8|13563.9|13569.4|13568.5|13571.9|13571|13564.8|13563.9|166
1753291200000|2025-07-23 17:20:00|13569.5|13568.6|13567|13566.1|13569.7|13568.8|13566.1|13565.2|164
1753291500000|2025-07-23 17:25:00|13566.9|13566|13564.6|13563.1|13569.5|13568.6|13563.9|13562.6|146
1753291800000|2025-07-23 17:30:00|13564.7|13563.2|13569.2|13567.7|13569.2|13567.7|13561.6|13560.7|159
1753292100000|2025-07-23 17:35:00|13569.1|13567.6|13570.5|13569.6|13571|13570.1|13569.1|13567.6|147
1753292400000|2025-07-23 17:40:00|13570.2|13569.3|13570.2|13569.3|13572.7|13571.5|13569.8|13568.3|143
1753292700000|2025-07-23 17:45:00|13570.3|13569.4|13570.2|13568.7|13573.4|13572.5|13570.2|13568.7|180
1753293000000|2025-07-23 17:50:00|13570.9|13569.4|13563.5|13562.6|13571.6|13569.6|13558.1|13557.2|552
1753293300000|2025-07-23 17:55:00|13563.7|13562.8|13568.7|13567.8|13570.6|13569.7|13563.2|13562.3|305
1753293600000|2025-07-23 18:00:00|13568.8|13567.9|13569.7|13568.8|13572.3|13571.4|13568.4|13567.5|241
1753293900000|2025-07-23 18:05:00|13569.8|13568.9|13572|13571.1|13572.3|13571.4|13568.7|13567.8|102
1753294200000|2025-07-23 18:10:00|13572.1|13571.2|13575.5|13574.6|13575.8|13574.9|13572.1|13571.2|79
1753294500000|2025-07-23 18:15:00|13575.7|13574.8|13576.6|13575.7|13576.8|13575.9|13574.9|13574|114
1753294800000|2025-07-23 18:20:00|13576.7|13575.8|13577.5|13576|13577.7|13576.8|13575.8|13574.8|109
1753295100000|2025-07-23 18:25:00|13577.6|13576.1|13577.3|13576.4|13577.9|13576.9|13575.9|13574.4|142
1753295400000|2025-07-23 18:30:00|13577.2|13576.3|13578.4|13577.5|13578.4|13577.5|13575|13574.1|107
1753295700000|2025-07-23 18:35:00|13578.2|13577.3|13580|13579.1|13581|13580.1|13577.4|13576.5|94
1753296000000|2025-07-23 18:40:00|13580.1|13579.2|13578.9|13578|13580.7|13579.6|13578.5|13577.5|129
1753296300000|2025-07-23 18:45:00|13579.1|13578.2|13579.1|13578.2|13580.2|13579.3|13578.8|13577.9|89
1753296600000|2025-07-23 18:50:00|13579|13578.1|13578|13577.1|13580|13578.9|13575.8|13574.9|175
1753296900000|2025-07-23 18:55:00|13578.1|13576.6|13578.7|13577.8|13581.3|13580.4|13577.2|13575.7|165
1753297200000|2025-07-23 19:00:00|13579|13578.1|13581.8|13580.9|13582|13581.1|13578.7|13577.8|130
1753297500000|2025-07-23 19:05:00|13581.4|13580.5|13581.1|13579.6|13584|13583.1|13581|13579.5|134
1753297800000|2025-07-23 19:10:00|13580|13579.1|13580.3|13579.4|13580.3|13579.4|13577.9|13576.5|103
1753298100000|2025-07-23 19:15:00|13580.2|13579.3|13580.9|13580|13582.1|13581.2|13580|13578.5|72
1753298400000|2025-07-23 19:20:00|13580.6|13579.7|13578.9|13578|13580.7|13579.8|13578.9|13578|72
1753298700000|2025-07-23 19:25:00|13579.2|13578.3|13577.8|13576.9|13579.2|13578.3|13576.8|13575.3|138
1753299000000|2025-07-23 19:30:00|13577.4|13576.5|13576.5|13575.6|13577.5|13576.6|13575.8|13574.3|97
1753299300000|2025-07-23 19:35:00|13576.4|13575.5|13576.9|13576|13577.3|13576.4|13576.1|13574.6|102
1753299600000|2025-07-23 19:40:00|13576.6|13575.1|13578|13577.1|13578.3|13577.3|13576.5|13575|91
1753299900000|2025-07-23 19:45:00|13577.9|13577|13579.6|13578.1|13580.3|13579.4|13577.4|13576.1|91
1753300200000|2025-07-23 19:50:00|13579.7|13578.2|13579.2|13578.3|13581|13579.5|13578.8|13577.7|81
1753300500000|2025-07-23 19:55:00|13579.3|13577.8|13582.1|13581.2|13582.1|13581.2|13579.3|13577.8|149
1753300800000|2025-07-23 20:00:00|13581.9|13581|13583.8|13582.9|13584.3|13583.4|13581.4|13580|120
1753301100000|2025-07-23 20:05:00|13583.7|13582.8|13580.7|13579.8|13584|13583.1|13580.5|13579.1|84
1753301400000|2025-07-23 20:10:00|13580.6|13579.7|13581.9|13581|13582.2|13581.3|13580.6|13579.7|41
1753301700000|2025-07-23 20:15:00|13581.6|13580.7|13581.4|13580.5|13582.5|13581.6|13581.2|13579.7|41
1753302000000|2025-07-23 20:20:00|13581.2|13580.3|13582.4|13580.9|13582.5|13581.5|13581.2|13579.8|30
1753302300000|2025-07-23 20:25:00|13582.6|13581.1|13581.5|13580.6|13583.3|13581.8|13581|13580.1|78
1753302600000|2025-07-23 20:30:00|13581.6|13580.1|13581.6|13580.7|13582.7|13581.5|13581.2|13579.7|60
1753302900000|2025-07-23 20:35:00|13581.7|13580.8|13579.8|13578.9|13581.8|13580.9|13579.2|13578.3|74
1753303200000|2025-07-23 20:40:00|13580.4|13579.5|13580.4|13579.5|13581.1|13580.2|13580.1|13578.9|74
1753303500000|2025-07-23 20:45:00|13580.7|13579.8|13582.9|13581.4|13583.1|13581.8|13580.7|13579.8|70
1753303800000|2025-07-23 20:50:00|13582.8|13581.3|13581.6|13580.1|13582.8|13581.3|13578.9|13577.4|196
1753304100000|2025-07-23 20:55:00|13581.8|13579.4|13586.1|13574.2|13586.7|13580.6|13581.5|13569.8|418
1753304400000|2025-07-23 21:00:00|13584.8|13572.9|13579.9|13568|13585|13573.1|13579.9|13568|9
1753304700000|2025-07-23 21:05:00|13580.5|13568.6|13581.3|13569.4|13582.8|13570.9|13580.1|13568.2|21
1753305000000|2025-07-23 21:10:00|13581.2|13569.3|13580.9|13569|13581.2|13569.3|13580.8|13568.9|18
1753305300000|2025-07-23 21:15:00|13581|13569.1|13581.1|13569.2|13581.2|13569.3|13580.9|13569|17
1753305600000|2025-07-23 21:20:00|13581.2|13569.3|13582.6|13570.7|13582.7|13570.8|13581.1|13569.2|8
1753305900000|2025-07-23 21:25:00|13582.5|13570.6|13581.3|13569.4|13582.8|13570.9|13581|13569.1|44
1753306200000|2025-07-23 21:30:00|13581.4|13569.5|13581.6|13569.7|13583.1|13571.2|13581.4|13569.5|10
1753306500000|2025-07-23 21:35:00|13581.4|13569.5|13584.6|13572.8|13584.7|13572.8|13581.4|13569.5|16
1753306800000|2025-07-23 21:40:00|13584.7|13576.4|13585.4|13576.1|13585.5|13576.7|13584.7|13576|33
1753307100000|2025-07-23 21:45:00|13585.5|13576.2|13584.8|13572.9|13585.5|13576.2|13584.6|13572.8|13
1753307400000|2025-07-23 21:50:00|13584.9|13573|13584.5|13573|13585|13573.1|13584.4|13572.8|24
1753307700000|2025-07-23 21:55:00|13584.6|13573.1|13583.5|13575.2|13584.8|13575.3|13583.5|13572.9|30
1753308000000|2025-07-23 22:00:00|13583.6|13575.3|13582.5|13577.7|13584.2|13577.9|13581.5|13575.1|193
1753308300000|2025-07-23 22:05:00|13582|13578.2|13581.8|13580.3|13582.3|13580.8|13580.9|13577.9|37
1753308600000|2025-07-23 22:10:00|13582.6|13579.7|13582.9|13581.4|13583.4|13581.4|13581.8|13579.7|34
1753308900000|2025-07-23 22:15:00|13582.8|13581.3|13583.6|13582.1|13583.6|13582.1|13582.6|13580.5|54
1753309200000|2025-07-23 22:20:00|13584|13582.5|13585.1|13583.6|13585.2|13583.7|13583.4|13581.9|35
1753309500000|2025-07-23 22:25:00|13585.2|13583.7|13585.5|13584|13585.5|13584|13584.6|13583.1|38
1753309800000|2025-07-23 22:30:00|13585.4|13583.9|13585.8|13584.3|13586.1|13584.4|13585.3|13583.8|45
1753310100000|2025-07-23 22:35:00|13585.7|13584.2|13586.8|13585.3|13586.8|13585.3|13585.4|13583.9|120
1753310400000|2025-07-23 22:40:00|13586.7|13585.2|13585.2|13583.7|13586.7|13585.2|13585.2|13583.7|23
1753310700000|2025-07-23 22:45:00|13585.3|13583.8|13585.1|13583.6|13585.7|13583.8|13584|13582.4|45
1753311000000|2025-07-23 22:50:00|13585.4|13583.9|13586|13584.5|13586.6|13584.6|13584.7|13583.2|38
1753311300000|2025-07-23 22:55:00|13586.5|13584.2|13583.4|13581.9|13586.7|13585|13583.4|13581.9|41
1753311600000|2025-07-23 23:00:00|13583.6|13582.1|13585.6|13584.1|13585.6|13584.1|13583.6|13582.1|58
1753311900000|2025-07-23 23:05:00|13586.1|13584.6|13584.5|13583|13586.3|13584.8|13584.4|13582.9|40
1753312200000|2025-07-23 23:10:00|13584.4|13582.9|13585.3|13583.8|13585.7|13584.2|13584.4|13582.9|46
1753312500000|2025-07-23 23:15:00|13585.1|13583.6|13586.6|13585.1|13586.7|13585.6|13584.7|13583.4|39
1753312800000|2025-07-23 23:20:00|13586.5|13585|13585.8|13584.3|13587.5|13586.6|13585.7|13584.2|48
1753313100000|2025-07-23 23:25:00|13585.7|13584.2|13585.8|13584.3|13586.7|13585.7|13585.7|13584.2|36
1753313400000|2025-07-23 23:30:00|13585.9|13583.8|13584.4|13582.9|13586.4|13584.9|13583.4|13581.9|62
1753313700000|2025-07-23 23:35:00|13584.1|13582.6|13583.3|13581.8|13584.1|13582.6|13582.9|13581.2|39
1753314000000|2025-07-23 23:40:00|13583.2|13581.7|13582.2|13580.7|13583.9|13582.4|13582.2|13580.7|47
1753314300000|2025-07-23 23:45:00|13581.3|13580.4|13581.8|13578.9|13582.9|13580.8|13580.2|13578.9|101
1753314600000|2025-07-23 23:50:00|13581.9|13578.8|13581.1|13580.2|13581.9|13580.6|13580.5|13578.8|71
1753314900000|2025-07-23 23:55:00|13580.9|13580|13579|13578.1|13581|13580.1|13578.3|13577.4|59
1753315200000|2025-07-24 00:00:00|13578.8|13577.9|13576.5|13575.6|13579.2|13578.3|13576.4|13575.5|168
1753315500000|2025-07-24 00:05:00|13576.3|13575|13574.5|13573.6|13576.5|13575.6|13573.4|13571.9|179
1753315800000|2025-07-24 00:10:00|13574.9|13574|13574.1|13572.6|13577.1|13576.2|13574.1|13572.6|136
1753316100000|2025-07-24 00:15:00|13574.3|13572.8|13577.9|13576.4|13578.7|13577.7|13573.5|13572|148
1753316400000|2025-07-24 00:20:00|13578.1|13576.6|13579.1|13577.6|13579.6|13578.1|13576.8|13575.3|95
1753316700000|2025-07-24 00:25:00|13578.7|13577.8|13579.3|13578.4|13580.3|13578.8|13577.8|13576.9|155
1753317000000|2025-07-24 00:30:00|13579.8|13578.3|13575|13573.5|13579.9|13578.4|13573.1|13571.6|168
1753317300000|2025-07-24 00:35:00|13575.1|13573.6|13575.5|13574|13577.2|13575.6|13574.6|13573.1|159
1753317600000|2025-07-24 00:40:00|13575.3|13573.8|13573.6|13572.7|13575.6|13574.1|13571.9|13570.5|136
1753317900000|2025-07-24 00:45:00|13573.9|13572.4|13572.1|13570.6|13574.9|13573.5|13571.8|13570.3|110
1753318200000|2025-07-24 00:50:00|13572.2|13570.7|13577.1|13575.6|13577.3|13576.1|13572|13570.5|167
1753318500000|2025-07-24 00:55:00|13577.4|13575.9|13574.5|13573.6|13577.4|13575.9|13573.4|13572.5|207
1753318800000|2025-07-24 01:00:00|13574.3|13573.4|13583.7|13582.8|13583.7|13582.8|13573.9|13573|289
1753319100000|2025-07-24 01:05:00|13583.5|13582.6|13582.5|13581.6|13584.5|13583.6|13580.8|13579.9|217
1753319400000|2025-07-24 01:10:00|13583.1|13582.2|13583.5|13582.6|13584.7|13583.8|13581.5|13580.6|165
1753319700000|2025-07-24 01:15:00|13583.8|13582.9|13584.5|13583.6|13585.5|13584.6|13582.6|13581.7|139
1753320000000|2025-07-24 01:20:00|13584.4|13583.5|13584|13583.1|13584.5|13583.6|13579.8|13578.9|146
1753320300000|2025-07-24 01:25:00|13584.4|13583.5|13586.6|13585.7|13587|13585.7|13584|13583.1|138
1753320600000|2025-07-24 01:30:00|13586.5|13585.6|13588.5|13587|13589.2|13587.7|13583.8|13582.9|164
1753320900000|2025-07-24 01:35:00|13588.2|13587.3|13586|13585.1|13589.3|13588.1|13585.8|13584.9|173
1753321200000|2025-07-24 01:40:00|13586.1|13585.2|13587.2|13586.3|13589|13587.7|13585.9|13585|131
1753321500000|2025-07-24 01:45:00|13587|13586.1|13584.7|13583.8|13587.3|13586.4|13584.4|13583.5|76
1753321800000|2025-07-24 01:50:00|13584.8|13583.9|13584.6|13583.7|13585.8|13584.9|13583.6|13582.7|156
1753322100000|2025-07-24 01:55:00|13585.1|13584.2|13583.2|13582.3|13585.9|13585|13583.2|13582.3|138
1753322400000|2025-07-24 02:00:00|13583.1|13582.2|13583|13582.1|13584.2|13583.3|13582.6|13581.7|110
1753322700000|2025-07-24 02:05:00|13582.8|13581.9|13580.6|13579.7|13583.2|13582.3|13580.2|13579.3|116
1753323000000|2025-07-24 02:10:00|13580.5|13579.6|13581.3|13580.4|13581.3|13580.4|13578.5|13577.6|104
1753323300000|2025-07-24 02:15:00|13581.7|13580.8|13583.1|13582.2|13584.7|13583.8|13581.7|13580.8|171
1753323600000|2025-07-24 02:20:00|13583|13582.1|13581.7|13580.8|13583.5|13582.6|13580.4|13579.5|79
1753323900000|2025-07-24 02:25:00|13581.8|13580.9|13583.9|13583|13584.5|13583.5|13581.8|13580.9|84
1753324200000|2025-07-24 02:30:00|13584|13583.1|13581.7|13580.8|13584.6|13583.7|13581.1|13580.2|106
1753324500000|2025-07-24 02:35:00|13581.8|13580.9|13577.1|13576.2|13582.5|13581.6|13577|13576.1|95
1753324800000|2025-07-24 02:40:00|13577|13576.1|13577|13576.1|13577.8|13576.9|13575.1|13573.8|147
1753325100000|2025-07-24 02:45:00|13577.1|13576.2|13580.4|13579.5|13580.7|13579.8|13577|13576.1|85
1753325400000|2025-07-24 02:50:00|13580.6|13579.1|13581.4|13579.9|13581.4|13580.3|13580|13578.6|61
1753325700000|2025-07-24 02:55:00|13581.5|13580|13581.1|13580.2|13581.7|13580.7|13580.4|13579.5|68
1753326000000|2025-07-24 03:00:00|13581|13580.1|13580.1|13579.2|13583.3|13582.2|13579.7|13578.8|116
1753326300000|2025-07-24 03:05:00|13580.2|13579.3|13581.5|13580|13583.1|13582.2|13580.2|13579.3|135
1753326600000|2025-07-24 03:10:00|13581.7|13580.2|13584.4|13582.9|13584.5|13583.3|13581.7|13580.2|122
1753326900000|2025-07-24 03:15:00|13584.2|13582.7|13583.4|13581.9|13584.2|13583.1|13581.9|13580.6|116
1753327200000|2025-07-24 03:20:00|13583.5|13582|13582.1|13580.6|13583.5|13582|13581.7|13580.3|94
1753327500000|2025-07-24 03:25:00|13582|13580.5|13579.6|13578.1|13582|13580.6|13579.6|13578.1|88
1753327800000|2025-07-24 03:30:00|13579.5|13578|13580.4|13579.5|13581.5|13580|13577.4|13576.5|129
1753328100000|2025-07-24 03:35:00|13580.6|13579.7|13583|13582.1|13583.6|13582.1|13580.3|13579.4|101
1753328400000|2025-07-24 03:40:00|13582.9|13582|13584.8|13583.9|13585.4|13583.9|13582.8|13581.9|88
1753328700000|2025-07-24 03:45:00|13584.7|13583.8|13584.2|13583.3|13585.7|13584.8|13583.7|13582.8|84
1753329000000|2025-07-24 03:50:00|13584.1|13583.2|13583|13582.1|13585.8|13584|13582.3|13581.4|91
1753329300000|2025-07-24 03:55:00|13582.9|13582|13578.9|13578|13582.9|13582|13578.2|13577.2|130
1753329600000|2025-07-24 04:00:00|13578.7|13577.8|13579.4|13577.9|13579.6|13578.1|13575.8|13574.9|143
1753329900000|2025-07-24 04:05:00|13579.1|13577.6|13578.8|13577.9|13580.8|13579.3|13577.9|13576.9|96
1753330200000|2025-07-24 04:10:00|13579.3|13577.8|13579.9|13579|13580.2|13579.3|13578.4|13577.5|60
1753330500000|2025-07-24 04:15:00|13580.3|13579.4|13581.3|13579|13581.7|13580.7|13580|13578.3|139
1753330800000|2025-07-24 04:20:00|13581.1|13579.1|13581.8|13580.3|13582.6|13581.1|13579.9|13578.1|89
1753331100000|2025-07-24 04:25:00|13581.9|13580.4|13581.5|13580|13582.6|13581.1|13581.3|13579.8|77
1753331400000|2025-07-24 04:30:00|13581.4|13579.9|13580.1|13579.2|13582|13580.5|13579.7|13578.7|89
1753331700000|2025-07-24 04:35:00|13580|13579.1|13580.2|13578.7|13581.4|13579.9|13579.7|13578.6|65
1753332000000|2025-07-24 04:40:00|13580.3|13578.8|13580.2|13578.7|13580.4|13579.5|13579.5|13578.1|46
1753332300000|2025-07-24 04:45:00|13580.3|13578.8|13580.7|13579.2|13580.8|13579.7|13578.7|13577.5|72
1753332600000|2025-07-24 04:50:00|13580.6|13579.1|13580.5|13579.6|13581.7|13580.2|13579.8|13578.6|108
1753332900000|2025-07-24 04:55:00|13580.4|13579.5|13580.8|13579.3|13581.9|13580.4|13580.1|13579.1|88
1753333200000|2025-07-24 05:00:00|13581|13579.5|13579.6|13578.7|13581.9|13580.8|13579.3|13577.9|101
1753333500000|2025-07-24 05:05:00|13579.4|13578.5|13579.9|13578.4|13580.1|13578.6|13578.3|13577.2|56
1753333800000|2025-07-24 05:10:00|13579.8|13578.3|13577.6|13576.7|13579.8|13578.3|13576.8|13575.9|99
1753334100000|2025-07-24 05:15:00|13577.5|13576.6|13579.6|13578.7|13580.2|13579.3|13576.9|13576|122
1753334400000|2025-07-24 05:20:00|13579.8|13578.9|13579.9|13579|13580.2|13579.3|13578.8|13577.9|80
1753334700000|2025-07-24 05:25:00|13579.8|13578.9|13580.1|13579.2|13583.4|13581.9|13579.6|13578.7|128
1753335000000|2025-07-24 05:30:00|13580|13579.1|13581.1|13580.2|13582.1|13581.2|13579.8|13578.9|131
1753335300000|2025-07-24 05:35:00|13581|13580.1|13581.5|13580.6|13582|13581.1|13579.5|13578|118
1753335600000|2025-07-24 05:40:00|13581.6|13580.7|13581.2|13579.7|13582.4|13581.5|13579.4|13578.5|116
1753335900000|2025-07-24 05:45:00|13581.3|13579.8|13581.1|13579.6|13582.1|13580.6|13579.9|13578.6|143
1753336200000|2025-07-24 05:50:00|13581|13579.5|13579.3|13577.8|13581|13579.5|13576.2|13574.7|154
1753336500000|2025-07-24 05:55:00|13579.2|13577.7|13579.1|13577.6|13581.8|13580.3|13577.5|13576.2|135
1753336800000|2025-07-24 06:00:00|13578.3|13576.8|13576.8|13575.9|13578.4|13577.2|13576.5|13575.6|114
1753337100000|2025-07-24 06:05:00|13576.7|13575.8|13572.8|13571.9|13576.7|13575.8|13569.4|13568.5|216
1753337400000|2025-07-24 06:10:00|13573.3|13572.4|13571.1|13570.2|13574.3|13573.4|13571.1|13570.2|135
1753337700000|2025-07-24 06:15:00|13571|13570.1|13571.6|13570.7|13573.1|13572.2|13569.1|13568.2|150
1753338000000|2025-07-24 06:20:00|13571.7|13570.8|13570|13569.1|13572.6|13571.7|13566.9|13565.6|178
1753338300000|2025-07-24 06:25:00|13569.9|13569|13568.3|13566.8|13571.6|13570.1|13568.3|13566.8|154
1753338600000|2025-07-24 06:30:00|13568.1|13566.6|13569|13567.5|13570|13568.6|13565.4|13564|254
1753338900000|2025-07-24 06:35:00|13568.5|13567.6|13567.7|13566.2|13572.7|13570.7|13566.6|13565.7|251
1753339200000|2025-07-24 06:40:00|13567.8|13566.3|13568.4|13567.5|13569.9|13568.8|13565.8|13563.5|232
1753339500000|2025-07-24 06:45:00|13568.8|13567.3|13566.6|13565.7|13570.1|13568.6|13565.9|13565|189
1753339800000|2025-07-24 06:50:00|13566.4|13565.5|13567.1|13565.6|13567.7|13566.8|13565.1|13564.2|151
1753340100000|2025-07-24 06:55:00|13566.9|13566|13563.8|13562.3|13568.5|13567.2|13562.1|13560.7|235
1753340400000|2025-07-24 07:00:00|13564.2|13562.7|13561.7|13560.8|13567|13565.5|13561.6|13560.7|282
1753340700000|2025-07-24 07:05:00|13561.8|13560.9|13565.3|13564.4|13565.7|13564.8|13561.8|13560.9|175
1753341000000|2025-07-24 07:10:00|13565.4|13564.5|13567|13565.5|13567.1|13566.2|13563.5|13562.6|243
1753341300000|2025-07-24 07:15:00|13568.2|13565.9|13567.8|13566.9|13568.4|13567.5|13565|13564.1|192
1753341600000|2025-07-24 07:20:00|13567.6|13566.7|13566|13565.1|13568|13567.1|13563.1|13562.2|184
1753341900000|2025-07-24 07:25:00|13566.4|13565.5|13566.4|13564.9|13567.1|13566.2|13564.6|13563.6|164
1753342200000|2025-07-24 07:30:00|13566.5|13565|13562.6|13561.7|13566.6|13565.1|13559.3|13558.4|223
1753342500000|2025-07-24 07:35:00|13562.5|13561.6|13559.5|13558.6|13562.5|13561.6|13557.3|13556.2|191
1753342800000|2025-07-24 07:40:00|13559.6|13558.7|13562.7|13561.8|13563.8|13562.9|13558.8|13557.9|133
1753343100000|2025-07-24 07:45:00|13562.6|13561.7|13560.5|13559|13562.7|13561.8|13557.9|13557|169
1753343400000|2025-07-24 07:50:00|13560|13559.1|13558.5|13557|13561.2|13559.7|13557.7|13556.8|190
1753343700000|2025-07-24 07:55:00|13558.4|13556.9|13560.4|13558.9|13563.6|13562.4|13558.1|13556.9|243
1753344000000|2025-07-24 08:00:00|13560.5|13559|13562.6|13561.7|13563.7|13562.6|13560.4|13558.9|190
1753344300000|2025-07-24 08:05:00|13562.5|13561.6|13561|13559.5|13565.3|13564.4|13559.4|13558.4|184
1753344600000|2025-07-24 08:10:00|13560.8|13559.9|13562.2|13561.3|13562.6|13561.7|13559.5|13558.6|119
1753344900000|2025-07-24 08:15:00|13562.4|13561.5|13564.3|13563.4|13564.7|13563.8|13562.3|13561.4|109
1753345200000|2025-07-24 08:20:00|13564.5|13563.6|13562.9|13562|13565.9|13565|13561.8|13560.9|135
1753345500000|2025-07-24 08:25:00|13562.6|13561.7|13565.1|13560.7|13565.1|13563.1|13561.3|13560.4|160
1753345800000|2025-07-24 08:30:00|13560.2|13558.6|13553.8|13552.9|13561.8|13558.6|13547.2|13546.3|395
1753346100000|2025-07-24 08:35:00|13554.3|13553.4|13554|13553.1|13556.7|13555.8|13553.3|13552.4|190
1753346400000|2025-07-24 08:40:00|13553.9|13553|13552.4|13551.5|13554.2|13553.3|13551.2|13550.3|140
1753346700000|2025-07-24 08:45:00|13552.5|13551.6|13552.4|13551.5|13554.6|13553.6|13551.5|13550.6|135
1753347000000|2025-07-24 08:50:00|13552|13551.1|13547.8|13546.3|13552.4|13551.5|13546.2|13545.3|202
1753347300000|2025-07-24 08:55:00|13547.7|13546.2|13544.7|13543.8|13547.7|13546.4|13543.7|13542.8|300
1753347600000|2025-07-24 09:00:00|13544.8|13543.9|13543.9|13543|13546.7|13545.8|13543.8|13542.9|174
1753347900000|2025-07-24 09:05:00|13543.7|13542.8|13542.7|13541.8|13545.2|13544.3|13541.3|13540.4|157
1753348200000|2025-07-24 09:10:00|13542.9|13542|13544.8|13543.9|13545.5|13544.6|13541.2|13540.3|158
1753348500000|2025-07-24 09:15:00|13544.6|13543.7|13547.6|13546.7|13548|13547.1|13542.9|13542|153
1753348800000|2025-07-24 09:20:00|13547.9|13547|13544.8|13543.9|13547.9|13547|13543.7|13542.6|140
1753349100000|2025-07-24 09:25:00|13544.7|13543.8|13544.7|13543.8|13546.7|13545.8|13544|13543.1|135
1753349400000|2025-07-24 09:30:00|13544.5|13543.6|13545.1|13544.2|13546.5|13545.5|13542.3|13540.8|167
1753349700000|2025-07-24 09:35:00|13545.2|13544.3|13547.3|13545.8|13547.4|13545.9|13544.8|13543.9|123
1753350000000|2025-07-24 09:40:00|13547.2|13545.7|13545.6|13544.1|13548.6|13547.1|13545.1|13544|138
1753350300000|2025-07-24 09:45:00|13545.2|13544.3|13543.1|13542.2|13546.4|13544.9|13541.4|13540.5|158
1753350600000|2025-07-24 09:50:00|13543|13542.1|13545.4|13543.9|13545.5|13544|13540.7|13539.7|208
1753350900000|2025-07-24 09:55:00|13545.3|13543.8|13548.4|13547.5|13548.5|13547.6|13545.2|13543.7|195
1753351200000|2025-07-24 10:00:00|13548.5|13547.6|13551|13550.1|13552.3|13550.8|13546.9|13546|187
1753351500000|2025-07-24 10:05:00|13550.9|13550|13544.8|13543.9|13550.9|13550|13544.4|13543.5|116
1753351800000|2025-07-24 10:10:00|13544.9|13544|13543.2|13542.3|13546|13545.1|13542.2|13540.8|92
1753352100000|2025-07-24 10:15:00|13542.8|13541.9|13541.1|13540.2|13543.1|13542.2|13540.3|13539.1|111
1753352400000|2025-07-24 10:20:00|13540.8|13539.9|13541.2|13540.3|13541.7|13540.7|13539.8|13538.9|106
1753352700000|2025-07-24 10:25:00|13541.3|13540.4|13540.9|13540|13542.6|13541.7|13539.8|13538.9|114
1753353000000|2025-07-24 10:30:00|13540.8|13539.9|13538.5|13537|13543.5|13542.5|13538.3|13536.8|154
1753353300000|2025-07-24 10:35:00|13538.4|13536.9|13539.9|13539|13540.3|13539.4|13535.7|13534.2|158
1753353600000|2025-07-24 10:40:00|13540|13539.1|13538.7|13537.2|13540.7|13539.2|13537.6|13536.6|90
1753353900000|2025-07-24 10:45:00|13538.8|13537.3|13538.5|13537.6|13539.8|13538.9|13537.3|13536|91
1753354200000|2025-07-24 10:50:00|13538.4|13537.5|13539|13538.1|13539.9|13538.7|13538.4|13537.5|84
1753354500000|2025-07-24 10:55:00|13539.1|13538.2|13540.2|13538.7|13540.7|13539.8|13538.6|13537.7|96
1753354800000|2025-07-24 11:00:00|13540.4|13538.9|13541.3|13539.8|13541.4|13539.9|13538.2|13537.3|168
1753355100000|2025-07-24 11:05:00|13541.4|13539.9|13540.9|13540|13542.5|13541|13540.7|13539.8|107
1753355400000|2025-07-24 11:10:00|13541.4|13539.9|13540.2|13539.3|13541.4|13539.9|13539.8|13538.9|65
1753355700000|2025-07-24 11:15:00|13540.3|13539.4|13540.4|13539.5|13541.4|13540.5|13540|13539|121
1753356000000|2025-07-24 11:20:00|13540.6|13539.7|13542.9|13542|13543.9|13542.6|13540.3|13539.4|99
1753356300000|2025-07-24 11:25:00|13542.7|13541.8|13540.9|13540|13543.5|13542.3|13540.7|13539.8|123
1753356600000|2025-07-24 11:30:00|13540.7|13539.8|13541.6|13540.1|13542.8|13541.7|13540.1|13539.2|90
1753356900000|2025-07-24 11:35:00|13541.4|13540.5|13548.1|13545.8|13548.1|13545.8|13540.6|13539.7|169
1753357200000|2025-07-24 11:40:00|13548|13545.9|13547.4|13546.5|13548.3|13547.3|13544.9|13544|134
1753357500000|2025-07-24 11:45:00|13547.8|13546.3|13547.6|13546.7|13548.1|13547|13544.5|13543.6|153
1753357800000|2025-07-24 11:50:00|13547.3|13546.4|13547.4|13546.5|13548.6|13547.6|13545.3|13544.4|137
1753358100000|2025-07-24 11:55:00|13547.5|13546.6|13551.6|13550.7|13551.7|13550.8|13547|13546|241
1753358400000|2025-07-24 12:00:00|13551.7|13550.8|13550.1|13549.2|13553.2|13551.7|13548.1|13546.7|261
1753358700000|2025-07-24 12:05:00|13550.2|13549.3|13552.4|13550.9|13553.2|13551.7|13550.2|13549.3|157
1753359000000|2025-07-24 12:10:00|13551.9|13550.4|13553.7|13550.8|13554.3|13552.3|13551.6|13550.4|181
1753359300000|2025-07-24 12:15:00|13554.3|13551.5|13553.3|13551.8|13554.7|13553.2|13552.4|13550.9|224
1753359600000|2025-07-24 12:20:00|13553.5|13552|13552.1|13551.2|13554.1|13552.6|13550.1|13549.2|180
1753359900000|2025-07-24 12:25:00|13551.9|13551|13548.9|13539.4|13552.7|13551.3|13548.3|13539.4|189
1753360200000|2025-07-24 12:30:00|13548.8|13540.6|13541.8|13540.9|13550.9|13545.8|13539.6|13538.7|436
1753360500000|2025-07-24 12:35:00|13541.7|13540.8|13538|13537.1|13542.3|13541.4|13537|13536.1|222
1753360800000|2025-07-24 12:40:00|13537.9|13537|13538.2|13537.3|13539.4|13538.5|13532.4|13531.5|344
1753361100000|2025-07-24 12:45:00|13538.3|13537.4|13535|13534.1|13542.1|13541.2|13534.2|13533.3|242
1753361400000|2025-07-24 12:50:00|13534.9|13534|13532.7|13531.2|13538.6|13537.7|13532.4|13530.9|326
1753361700000|2025-07-24 12:55:00|13532.8|13531.3|13536.3|13535.4|13538.9|13537.4|13532.8|13531.3|260
1753362000000|2025-07-24 13:00:00|13536.5|13535.6|13537.2|13536.3|13540.5|13539.6|13533.8|13532.9|391
1753362300000|2025-07-24 13:05:00|13537.5|13536.6|13542.7|13541.8|13544.6|13543.7|13537.5|13536.6|642
1753362600000|2025-07-24 13:10:00|13542.5|13541.6|13542.9|13542|13547.2|13546.3|13540.5|13539.6|523
1753362900000|2025-07-24 13:15:00|13543.2|13542.3|13541.8|13540.9|13543.8|13542.9|13536.5|13535.5|342
1753363200000|2025-07-24 13:20:00|13542|13540.5|13540.9|13539.4|13542.1|13540.7|13536.1|13535.1|394
1753363500000|2025-07-24 13:25:00|13540.3|13538.8|13545.9|13544.4|13547.5|13546.6|13538.8|13537.3|522
1753363800000|2025-07-24 13:30:00|13545.8|13544.3|13543.6|13542.7|13553|13551.7|13543.3|13542.3|575
1753364100000|2025-07-24 13:35:00|13543.5|13542.6|13549.3|13548.4|13552.9|13551.9|13542.7|13541.8|443
1753364400000|2025-07-24 13:40:00|13549.2|13548.3|13549.1|13542.8|13550.7|13549.2|13545.5|13542.8|410
1753364700000|2025-07-24 13:45:00|13548.1|13541.9|13549|13548.1|13551.2|13550.3|13541.7|13536.7|495
1753365000000|2025-07-24 13:50:00|13549.1|13548.2|13551.8|13550.9|13555.1|13553.9|13544.8|13543.9|468
1753365300000|2025-07-24 13:55:00|13551.7|13550.8|13553.7|13550.9|13554.3|13553.4|13548.8|13547.9|362
1753365600000|2025-07-24 14:00:00|13554.3|13550.3|13558.4|13557.5|13561.7|13560.8|13552.6|13550.3|542
1753365900000|2025-07-24 14:05:00|13558.2|13557.3|13555.1|13554.2|13560.6|13559.2|13554.4|13553.5|332
1753366200000|2025-07-24 14:10:00|13555.2|13554.3|13561.8|13560.9|13562.6|13561.7|13554.4|13553|448
1753366500000|2025-07-24 14:15:00|13561.9|13561|13554.9|13554|13563.1|13562.2|13554.6|13553.7|325
1753366800000|2025-07-24 14:20:00|13555.1|13554.2|13543.2|13542.3|13555.3|13554.4|13543.2|13542.3|351
1753367100000|2025-07-24 14:25:00|13543.3|13542.4|13540.9|13540|13546.3|13545.4|13536.7|13534|431
1753367400000|2025-07-24 14:30:00|13541|13540.1|13542.1|13540.6|13545.5|13544.2|13540.1|13539.2|244
1753367700000|2025-07-24 14:35:00|13541.9|13540.4|13541.1|13540.2|13543.4|13542.5|13539.4|13538.4|244
1753368000000|2025-07-24 14:40:00|13541.5|13540.6|13546.2|13544.7|13548|13547.1|13541.3|13540.4|245
1753368300000|2025-07-24 14:45:00|13546.4|13544.9|13552.5|13551.6|13553.3|13552.4|13545.3|13544.3|264
1753368600000|2025-07-24 14:50:00|13552.4|13551.5|13539.9|13539|13553.9|13552.8|13538.3|13537.4|405
1753368900000|2025-07-24 14:55:00|13540.3|13538.8|13542.1|13541.2|13543|13542.1|13532.9|13532|555
1753369200000|2025-07-24 15:00:00|13542.3|13541.4|13535.9|13534.4|13543.2|13542.3|13533.9|13532.6|541
1753369500000|2025-07-24 15:05:00|13535.6|13534.1|13538|13535.2|13542.4|13540.9|13533.7|13532.2|411
1753369800000|2025-07-24 15:10:00|13537.9|13535.4|13527.6|13526.1|13538.5|13536.1|13527|13525.9|563
1753370100000|2025-07-24 15:15:00|13527.7|13526.2|13531.8|13530.3|13531.9|13530.4|13522.9|13521.7|342
1753370400000|2025-07-24 15:20:00|13531.7|13530.2|13536.4|13535.5|13537.1|13535.6|13530.1|13528.5|319
1753370700000|2025-07-24 15:25:00|13536.3|13535.4|13537.5|13535.1|13540.3|13539.1|13535.5|13533.5|568
1753371000000|2025-07-24 15:30:00|13537.6|13535.3|13536.9|13536|13541.2|13540.3|13536.1|13533.5|336
1753371300000|2025-07-24 15:35:00|13536.7|13535.8|13528|13527.1|13537.3|13536.4|13526.9|13526|289
1753371600000|2025-07-24 15:40:00|13528.1|13527.2|13527.2|13525.7|13529.9|13529|13525.5|13524.5|240
1753371900000|2025-07-24 15:45:00|13527.1|13525.6|13527.6|13526.7|13531.4|13530.4|13526|13525.1|250
1753372200000|2025-07-24 15:50:00|13527.8|13526.9|13528.8|13527.9|13530.1|13529|13527.5|13526.3|184
1753372500000|2025-07-24 15:55:00|13529|13528.1|13524.7|13523.8|13529.5|13528.1|13523.7|13522.8|284
1753372800000|2025-07-24 16:00:00|13524.4|13523.5|13525.6|13524.1|13525.9|13524.4|13521.2|13520.3|251
1753373100000|2025-07-24 16:05:00|13525.5|13524|13527.2|13526.3|13528.8|13527.3|13523.1|13522|158
1753373400000|2025-07-24 16:10:00|13527.3|13526.4|13517.8|13516.9|13527.8|13526.4|13516.6|13515.1|239
1753373700000|2025-07-24 16:15:00|13517.7|13516.8|13512.2|13511.3|13519.5|13518.6|13511.5|13510.6|265
1753374000000|2025-07-24 16:20:00|13511.9|13511|13509.4|13508.5|13512.7|13511.8|13506.8|13505.3|252
1753374300000|2025-07-24 16:25:00|13509.3|13508.4|13507.7|13506.8|13510.1|13509|13505.6|13504.7|277
1753374600000|2025-07-24 16:30:00|13507.8|13506.9|13510.4|13509.5|13511.6|13510.7|13506.1|13505.2|196
1753374900000|2025-07-24 16:35:00|13510.2|13509.3|13509.6|13508.1|13510.4|13509.3|13506.6|13505.7|185
1753375200000|2025-07-24 16:40:00|13509.5|13508|13511.3|13510.4|13512.2|13510.8|13508.5|13507.4|146
1753375500000|2025-07-24 16:45:00|13511.1|13510.2|13512.2|13511.3|13513.5|13512|13509.5|13508.6|127
1753375800000|2025-07-24 16:50:00|13512.5|13511.6|13514.1|13513.2|13516.3|13514.9|13512.1|13511.2|167
1753376100000|2025-07-24 16:55:00|13514.5|13513.6|13511.5|13510.6|13514.7|13513.8|13506.5|13505.6|237
1753376400000|2025-07-24 17:00:00|13511.6|13510.7|13515|13514.1|13515.4|13514.5|13510.4|13509.5|180
1753376700000|2025-07-24 17:05:00|13515.1|13514.2|13517.1|13516.2|13517.4|13516.5|13512.9|13511.8|129
1753377000000|2025-07-24 17:10:00|13517.3|13516.4|13519.4|13518.5|13521.2|13520.3|13517.2|13516.3|153
1753377300000|2025-07-24 17:15:00|13519.2|13518.3|13520.3|13519.4|13520.8|13519.9|13517.9|13517|93
1753377600000|2025-07-24 17:20:00|13520.6|13519.7|13520.5|13519.6|13521.8|13520.9|13519.7|13518.8|133
1753377900000|2025-07-24 17:25:00|13520.6|13519.7|13520.6|13519.7|13522.9|13522|13520.2|13519.3|154
1753378200000|2025-07-24 17:30:00|13520.5|13519.6|13520.1|13519.2|13520.5|13519.6|13518.8|13517.9|78
1753378500000|2025-07-24 17:35:00|13520|13519.1|13522.2|13521.3|13523.2|13522|13520|13519.1|106
1753378800000|2025-07-24 17:40:00|13522.3|13521.4|13525.6|13524.7|13525.9|13525|13522.3|13521.4|136
1753379100000|2025-07-24 17:45:00|13526.5|13525.6|13522.3|13521.4|13528.1|13527.2|13521.4|13520.5|146
1753379400000|2025-07-24 17:50:00|13522|13521.1|13518.9|13518|13522.8|13521.9|13518.8|13517.9|122
1753379700000|2025-07-24 17:55:00|13519.5|13518.6|13519|13518.1|13521.3|13520.4|13518.5|13517.6|206
1753380000000|2025-07-24 18:00:00|13519.5|13518|13519.4|13518.5|13520.7|13519.2|13517.2|13516.3|186
1753380300000|2025-07-24 18:05:00|13519.3|13518.4|13518.2|13517.3|13520.3|13519.4|13517.4|13516|99
1753380600000|2025-07-24 18:10:00|13518.1|13517.2|13517.1|13515.6|13518.8|13517.9|13516.2|13514.9|148
1753380900000|2025-07-24 18:15:00|13516.9|13515.4|13516.3|13515.4|13517|13515.7|13515.4|13513.9|112
1753381200000|2025-07-24 18:20:00|13516.4|13515.5|13518.9|13517.4|13519.4|13518.4|13516|13515.1|108
1753381500000|2025-07-24 18:25:00|13518.6|13517.7|13519.7|13518.8|13520|13518.9|13518|13516.7|89
1753381800000|2025-07-24 18:30:00|13519.8|13518.9|13518.8|13517.9|13522|13521.1|13518.6|13517.7|106
1753382100000|2025-07-24 18:35:00|13519.1|13518.2|13519.3|13518.4|13520.2|13519.3|13517.4|13516.5|73
1753382400000|2025-07-24 18:40:00|13519.2|13518.3|13518.7|13517.8|13519.4|13518.5|13517.7|13516.8|102
1753382700000|2025-07-24 18:45:00|13518.6|13517.7|13519.9|13519|13520.1|13519.1|13517.5|13516.6|109
1753383000000|2025-07-24 18:50:00|13520.1|13519.2|13516.1|13515.2|13521|13520.1|13516|13515.1|96
1753383300000|2025-07-24 18:55:00|13516.2|13515.3|13517.1|13516.2|13519.1|13518.2|13515.5|13514.6|147
1753383600000|2025-07-24 19:00:00|13517|13516.1|13516.2|13515.3|13517.7|13516.8|13515.8|13514.4|158
1753383900000|2025-07-24 19:05:00|13516.4|13515.5|13512.3|13511.4|13516.4|13515.5|13512.3|13511.4|91
1753384200000|2025-07-24 19:10:00|13513.3|13512.4|13514.7|13513.8|13514.8|13513.9|13513|13511.6|70
1753384500000|2025-07-24 19:15:00|13514.8|13513.9|13515.5|13514.6|13516.4|13514.9|13514.5|13513.6|88
1753384800000|2025-07-24 19:20:00|13515.7|13514.2|13517.8|13516.9|13517.9|13516.9|13515.6|13514.1|102
1753385100000|2025-07-24 19:25:00|13518.5|13517.6|13517.5|13516.6|13520.6|13519.6|13517.3|13516.4|124
1753385400000|2025-07-24 19:30:00|13517.6|13516.7|13516.8|13515.9|13517.8|13516.9|13515.7|13514.8|112
1753385700000|2025-07-24 19:35:00|13516.7|13515.8|13515.2|13514.3|13516.9|13516|13514.7|13513.3|145
1753386000000|2025-07-24 19:40:00|13515.1|13514.2|13516.7|13515.8|13517|13516.1|13514.6|13513.5|140
1753386300000|2025-07-24 19:45:00|13516.5|13515.6|13516|13515.1|13516.9|13516|13515.8|13514.9|79
1753386600000|2025-07-24 19:50:00|13516.2|13515.3|13512.4|13511.5|13516.4|13515.5|13512.2|13511.3|102
1753386900000|2025-07-24 19:55:00|13512.1|13511.2|13509.2|13507.7|13512.2|13511.3|13508|13507.1|183
1753387200000|2025-07-24 20:00:00|13509.3|13507.8|13508.9|13508|13511|13509.7|13507.5|13506.6|145
1753387500000|2025-07-24 20:05:00|13509|13508.1|13508.8|13507.3|13512.2|13510.9|13508.7|13507.2|130
1753387800000|2025-07-24 20:10:00|13508.9|13507.4|13510.4|13508.9|13510.6|13509.1|13508.8|13507.3|158
1753388100000|2025-07-24 20:15:00|13510.2|13508.7|13510.4|13508.9|13510.5|13509|13508|13506.6|115
1753388400000|2025-07-24 20:20:00|13510.3|13508.8|13508.6|13507.1|13510.9|13509.2|13508.1|13507|64
1753388700000|2025-07-24 20:25:00|13509.2|13507.7|13509|13507.5|13509.3|13508|13507|13505.5|63
1753389000000|2025-07-24 20:30:00|13509.6|13508.1|13507.1|13506.2|13510.7|13509.7|13507.1|13506.2|117
1753389300000|2025-07-24 20:35:00|13507.2|13506.3|13506.5|13505.6|13507.9|13507|13506.1|13504.6|76
1753389600000|2025-07-24 20:40:00|13506.9|13506|13507.1|13506.2|13508.4|13506.9|13506.7|13505.6|144
1753389900000|2025-07-24 20:45:00|13507.7|13506.1|13505.7|13504.2|13508|13506.5|13504.4|13503|149
1753390200000|2025-07-24 20:50:00|13505.2|13504.3|13506.3|13504.8|13506.6|13505.1|13505.1|13503.9|116
1753390500000|2025-07-24 20:55:00|13506.6|13504.2|13517.1|13505.2|13519.4|13509|13506.6|13503.2|411
1753390800000|2025-07-24 21:00:00|13522.8|13510.9|13519.7|13507.8|13522.9|13511|13515.8|13503.9|24
1753391100000|2025-07-24 21:05:00|13519|13507.1|13520.5|13508.6|13520.5|13508.6|13518.7|13506.8|53
1753391400000|2025-07-24 21:10:00|13520.4|13508.5|13519.2|13507.3|13520.4|13508.5|13518.8|13506.9|52
1753391700000|2025-07-24 21:15:00|13519.1|13507.2|13519.9|13508|13520|13508.1|13518.8|13506.9|23
1753392000000|2025-07-24 21:20:00|13520.1|13508.2|13519.2|13507.3|13520.2|13508.3|13519.1|13507.2|30
1753392300000|2025-07-24 21:25:00|13519.1|13507.2|13516.1|13504.2|13519.2|13507.3|13516.1|13504.2|72
1753392600000|2025-07-24 21:30:00|13516.2|13504.3|13515|13503.1|13516.2|13504.3|13515|13503.1|10
1753392900000|2025-07-24 21:35:00|13514.2|13502.3|13511.2|13499.6|13514.2|13502.3|13510.8|13499.4|48
1753393200000|2025-07-24 21:40:00|13511|13499.8|13510|13500.7|13511.2|13500.9|13509.2|13499.6|83
1753393500000|2025-07-24 21:45:00|13510.1|13501|13516.8|13504.9|13520|13508.1|13509.6|13500|73
1753393800000|2025-07-24 21:50:00|13516.7|13504.8|13516|13504.1|13518.4|13506.5|13510.1|13500.9|111
1753394100000|2025-07-24 21:55:00|13516.1|13504.2|13515.8|13503.9|13521.3|13509.4|13515.7|13503.8|349
1753394400000|2025-07-24 22:00:00|13515.6|13503.7|13506.4|13501.9|13515.7|13503.8|13505.2|13499.9|123
1753394700000|2025-07-24 22:05:00|13505.9|13502.4|13504.6|13503.1|13506|13503.4|13504.1|13500.8|57
1753395000000|2025-07-24 22:10:00|13504.8|13503.3|13505.5|13504|13507.1|13504.4|13504.8|13501.3|44
1753395300000|2025-07-24 22:15:00|13505.6|13504.1|13506.7|13503.4|13507.7|13504.3|13505.6|13502.7|193
1753395600000|2025-07-24 22:20:00|13506.5|13503.6|13506.8|13504.2|13507|13504.6|13505.2|13502.9|75
1753395900000|2025-07-24 22:25:00|13506.9|13504.1|13506.6|13505.1|13506.9|13505.3|13505.7|13504.1|30
1753396200000|2025-07-24 22:30:00|13506.4|13504.9|13506.9|13505.4|13508.6|13506.3|13506.2|13504.4|85
1753396500000|2025-07-24 22:35:00|13507.3|13504.9|13507|13505.5|13507.6|13505.6|13506.7|13504.9|31
1753396800000|2025-07-24 22:40:00|13506.9|13505.4|13506.4|13504.9|13507|13505.5|13506.3|13504.8|38
1753397100000|2025-07-24 22:45:00|13506.7|13505.2|13506.7|13505.2|13507.4|13505.9|13506.4|13504.9|25
1753397400000|2025-07-24 22:50:00|13507|13505.5|13505.4|13503.9|13507.7|13506.2|13505.3|13503.8|38
1753397700000|2025-07-24 22:55:00|13505.2|13503.7|13506.2|13504.7|13507|13505.5|13505.2|13503.7|35
1753398000000|2025-07-24 23:00:00|13506.4|13504.9|13508.6|13507.1|13509|13507.2|13506.3|13504.8|72
1753398300000|2025-07-24 23:05:00|13508.7|13507.2|13508.5|13507.6|13509.4|13508.4|13507.9|13506.8|78
1753398600000|2025-07-24 23:10:00|13508.3|13507.4|13507.9|13507|13508.9|13507.8|13507.3|13506.2|47
1753398900000|2025-07-24 23:15:00|13508|13507.1|13508.4|13506.9|13509.2|13507.9|13508|13506.9|48
1753399200000|2025-07-24 23:20:00|13508.1|13507.2|13508.7|13507.2|13509.8|13508.3|13508.1|13506.9|46
1753399500000|2025-07-24 23:25:00|13508.5|13507|13507.5|13506|13510.1|13508.6|13507.2|13505.9|51
1753399800000|2025-07-24 23:30:00|13507.4|13505.9|13506.6|13505.1|13508.1|13506.6|13505.2|13503.7|117
1753400100000|2025-07-24 23:35:00|13506.5|13505|13509.4|13507.9|13509.4|13508.2|13506.4|13504.9|51
1753400400000|2025-07-24 23:40:00|13509.5|13508|13509.5|13508|13509.7|13508.3|13508.8|13507.3|34
1753400700000|2025-07-24 23:45:00|13509.6|13508.1|13510.5|13509|13511.4|13509.9|13509.1|13508|69
1753401000000|2025-07-24 23:50:00|13510.6|13509.1|13510.7|13509.2|13511.3|13510.4|13509.3|13508.3|53
1753401300000|2025-07-24 23:55:00|13510.8|13509.3|13509.7|13508.2|13511.1|13509.9|13509.2|13508.1|94
1753401600000|2025-07-25 00:00:00|13509.9|13508.4|13508.3|13507.4|13513.2|13511.7|13507.8|13506.6|256
1753401900000|2025-07-25 00:05:00|13508.4|13507.5|13507.5|13506.6|13509.7|13508.8|13505.7|13504.8|186
1753402200000|2025-07-25 00:10:00|13507.4|13506.5|13507.3|13506.4|13508.2|13507.3|13505.3|13504.2|141
1753402500000|2025-07-25 00:15:00|13507.4|13506.5|13507.5|13506.6|13508.5|13507.6|13506.4|13505.5|101
1753402800000|2025-07-25 00:20:00|13507.4|13506.5|13507.7|13506.8|13508.1|13507.2|13506.3|13505.4|89
1753403100000|2025-07-25 00:25:00|13507.8|13506.9|13508.4|13506.9|13509.3|13507.9|13507.3|13506.4|115
1753403400000|2025-07-25 00:30:00|13507.5|13506.6|13510.2|13509.3|13510.3|13509.4|13506.6|13505.7|110
1753403700000|2025-07-25 00:35:00|13510.3|13509.4|13509.8|13508.9|13511.4|13510.5|13509.6|13508.7|100
1753404000000|2025-07-25 00:40:00|13509.7|13508.8|13510.9|13510|13511.4|13510.2|13509.3|13508.3|85
1753404300000|2025-07-25 00:45:00|13511.2|13510.3|13508.9|13508|13511.9|13510.8|13508.2|13507.3|134
1753404600000|2025-07-25 00:50:00|13509.1|13507.6|13505.1|13503.6|13509.1|13507.9|13504|13503.1|207
1753404900000|2025-07-25 00:55:00|13505|13503.5|13508|13507.1|13508.6|13507.4|13504.2|13503|147
1753405200000|2025-07-25 01:00:00|13508.5|13507|13511.2|13510.3|13513.5|13512|13508.5|13507|202
1753405500000|2025-07-25 01:05:00|13511.4|13510.5|13507.6|13506.1|13512.7|13511.2|13506.8|13505.3|127
1753405800000|2025-07-25 01:10:00|13507.8|13506.9|13500.3|13499.4|13507.8|13506.9|13500|13499.1|170
1753406100000|2025-07-25 01:15:00|13500.4|13499.5|13500.1|13499.2|13502|13501.1|13499.1|13498.2|171
1753406400000|2025-07-25 01:20:00|13500.9|13500|13501.4|13500.5|13502.5|13501.6|13499.3|13498.4|162
1753406700000|2025-07-25 01:25:00|13501.5|13500.6|13501|13500.1|13501.7|13500.8|13498.1|13497.2|152
1753407000000|2025-07-25 01:30:00|13500.9|13500|13501.5|13500.6|13503|13502.1|13500.1|13499.2|134
1753407300000|2025-07-25 01:35:00|13501.6|13500.7|13501|13499.5|13503.3|13501.8|13500.3|13499.4|98
1753407600000|2025-07-25 01:40:00|13500.1|13499.2|13502.3|13501.4|13502.6|13501.7|13499.5|13498.6|170
1753407900000|2025-07-25 01:45:00|13502|13501.1|13502.3|13501.4|13502.4|13501.4|13500.5|13499.6|89
1753408200000|2025-07-25 01:50:00|13502.2|13501.3|13500.1|13498.6|13503.1|13502.2|13498.5|13497.4|129
1753408500000|2025-07-25 01:55:00|13500.3|13498.8|13500.3|13499.4|13502.3|13501|13500.1|13498.6|179
1753408800000|2025-07-25 02:00:00|13500.2|13499.3|13499.9|13498.4|13501.9|13500.4|13499.1|13497.8|165
1753409100000|2025-07-25 02:05:00|13499.1|13498.2|13498.3|13497.4|13499.4|13498.3|13496.6|13495.4|140
1753409400000|2025-07-25 02:10:00|13498.2|13497.3|13499.1|13498.2|13499.2|13498.3|13497.1|13496.2|97
1753409700000|2025-07-25 02:15:00|13499.2|13498.3|13498.8|13497.9|13499.7|13498.8|13497.8|13496.9|74
1753410000000|2025-07-25 02:20:00|13499.1|13497.6|13497.5|13496.6|13499.6|13498.7|13497.3|13496.4|94
1753410300000|2025-07-25 02:25:00|13497.1|13496.2|13499.2|13498.3|13499.4|13498.5|13496.3|13495.4|95
1753410600000|2025-07-25 02:30:00|13499.3|13498.4|13495.6|13494.1|13499.3|13498.4|13495.6|13493.6|103
1753410900000|2025-07-25 02:35:00|13495|13492.8|13493.3|13492.4|13496|13494|13492.8|13491|151
1753411200000|2025-07-25 02:40:00|13493.2|13492.3|13492.3|13491.4|13495.2|13493.7|13491.5|13490.5|123
1753411500000|2025-07-25 02:45:00|13492.4|13491.5|13494.1|13493.2|13494.3|13493.4|13491|13490.1|114
1753411800000|2025-07-25 02:50:00|13494.2|13493.3|13495.8|13494.9|13495.8|13494.9|13493.1|13492.2|114
1753412100000|2025-07-25 02:55:00|13495.7|13494.8|13494.7|13493.8|13496.8|13495.9|13494|13493|119
1753412400000|2025-07-25 03:00:00|13494.6|13493.7|13493.8|13492.9|13494.7|13493.8|13491.9|13491|127
1753412700000|2025-07-25 03:05:00|13494|13493.1|13490|13489.1|13494|13493.1|13489.7|13488.8|104
1753413000000|2025-07-25 03:10:00|13490.1|13489.2|13489.9|13489|13491.5|13490.2|13489.5|13488.5|63
1753413300000|2025-07-25 03:15:00|13489.8|13488.9|13491.7|13490.2|13492.5|13491|13489.5|13488.6|49
1753413600000|2025-07-25 03:20:00|13491.6|13490.1|13493.1|13492.2|13493.2|13492.3|13490.6|13489.7|51
1753413900000|2025-07-25 03:25:00|13493.2|13492.3|13492.1|13491.2|13493.3|13492.4|13491.3|13490.4|57
1753414200000|2025-07-25 03:30:00|13492.3|13491.4|13493.6|13492.7|13494.3|13493.2|13491.9|13491|83
1753414500000|2025-07-25 03:35:00|13493.7|13492.8|13495|13494.1|13495.5|13494.3|13493.5|13492.6|66
1753414800000|2025-07-25 03:40:00|13494.9|13494|13497.9|13496.4|13498|13496.9|13494.7|13493.8|73
1753415100000|2025-07-25 03:45:00|13498.1|13496.6|13497.6|13496.7|13498.7|13497.2|13497.1|13496.2|48
1753415400000|2025-07-25 03:50:00|13497.7|13496.8|13496.9|13496|13498.2|13496.9|13496.8|13495.9|52
1753415700000|2025-07-25 03:55:00|13496.8|13495.9|13495|13494.1|13497.4|13496|13494.9|13494|70
1753416000000|2025-07-25 04:00:00|13494.9|13494|13497.5|13496.6|13498.9|13498|13494.2|13493.3|139
1753416300000|2025-07-25 04:05:00|13497.6|13496.7|13499.7|13498.2|13500|13498.9|13497.6|13496.7|59
1753416600000|2025-07-25 04:10:00|13499.8|13498.3|13498.8|13497.3|13500.8|13499.3|13498.2|13497.2|77
1753416900000|2025-07-25 04:15:00|13498.7|13497.2|13495.6|13494.7|13498.7|13497.2|13495.6|13494.7|55
1753417200000|2025-07-25 04:20:00|13495.8|13494.9|13494|13493.1|13496.6|13495.1|13494|13493|87
1753417500000|2025-07-25 04:25:00|13493.9|13493|13495.4|13493.9|13495.4|13494.1|13493.9|13492.5|75
1753417800000|2025-07-25 04:30:00|13495.3|13493.8|13495.1|13493.6|13496|13494.7|13493.8|13492.8|107
1753418100000|2025-07-25 04:35:00|13494.9|13493.4|13488.9|13488|13495.1|13493.6|13488.9|13487.7|216
1753418400000|2025-07-25 04:40:00|13488.5|13487.6|13490.9|13489.4|13491.4|13490.5|13487.1|13485.6|186
1753418700000|2025-07-25 04:45:00|13490.8|13489.3|13492.3|13490.8|13492.4|13490.9|13490.3|13488.9|118
1753419000000|2025-07-25 04:50:00|13492.4|13490.9|13493.3|13492.4|13494.9|13493.4|13492.3|13490.8|80
1753419300000|2025-07-25 04:55:00|13493.1|13492.2|13491.3|13490.4|13494.4|13493|13490.7|13489.7|142
1753419600000|2025-07-25 05:00:00|13491.2|13490.3|13493.5|13492|13494|13492.5|13491.2|13490.3|115
1753419900000|2025-07-25 05:05:00|13493.6|13492.1|13491.6|13490.7|13493.7|13492.2|13491.4|13490.5|68
1753420200000|2025-07-25 05:10:00|13491.2|13490.3|13492.8|13491.3|13493|13491.5|13489.1|13488.1|113
1753420500000|2025-07-25 05:15:00|13492.6|13491.1|13492.8|13491.3|13493.9|13492.4|13491.7|13490.3|49
1753420800000|2025-07-25 05:20:00|13492.5|13491|13495.6|13494.1|13495.8|13494.3|13492.2|13490.7|89
1753421100000|2025-07-25 05:25:00|13495.7|13494.2|13496.2|13495.3|13497.7|13496.2|13495|13493.5|123
1753421400000|2025-07-25 05:30:00|13496.3|13495.4|13495.8|13494.3|13498.3|13496.8|13494.6|13493.3|127
1753421700000|2025-07-25 05:35:00|13495.6|13494.1|13497.3|13496.4|13498.4|13497.5|13495.6|13494.1|95
1753422000000|2025-07-25 05:40:00|13497.4|13496.5|13498.3|13497.4|13499.5|13498.6|13495.5|13494.6|117
1753422300000|2025-07-25 05:45:00|13498.2|13497.3|13498.6|13497.7|13499.2|13498.3|13497.5|13496.6|71
1753422600000|2025-07-25 05:50:00|13498.7|13497.8|13501.4|13499.9|13502.1|13500.6|13498.7|13497.3|95
1753422900000|2025-07-25 05:55:00|13501.5|13500|13504.9|13501.7|13506|13504.5|13501.2|13499.7|442
1753423200000|2025-07-25 06:00:00|13505.8|13500.7|13501.7|13500.2|13505.9|13500.7|13494.9|13493.8|372
1753423500000|2025-07-25 06:05:00|13501.8|13500.3|13491.6|13490.1|13503.4|13501.9|13491.6|13490.1|260
1753423800000|2025-07-25 06:10:00|13491.4|13490.5|13488.6|13487.7|13491.9|13491|13481.8|13480.9|310
1753424100000|2025-07-25 06:15:00|13488.5|13487.6|13490.2|13489.3|13492.4|13491.5|13487|13485.5|163
1753424400000|2025-07-25 06:20:00|13489.9|13489|13489.5|13488.6|13490.9|13490|13486.2|13485.3|230
1753424700000|2025-07-25 06:25:00|13489.4|13488.5|13493.5|13492.6|13494.4|13493.5|13487.4|13486.5|193
1753425000000|2025-07-25 06:30:00|13493.6|13492.7|13499.9|13499|13500.2|13499.3|13493.6|13492.7|264
1753425300000|2025-07-25 06:35:00|13499.8|13498.9|13500.8|13499.9|13503.1|13502.2|13497.4|13496.5|271
1753425600000|2025-07-25 06:40:00|13500.2|13499.3|13498.8|13497.9|13500.2|13499.3|13496.4|13495.5|184
1753425900000|2025-07-25 06:45:00|13498.6|13497.7|13492.7|13491.8|13498.8|13497.9|13491.5|13490.6|157
1753426200000|2025-07-25 06:50:00|13491.9|13491|13489.5|13488.6|13493|13492.1|13488.8|13487.9|191
1753426500000|2025-07-25 06:55:00|13489.8|13488.9|13491|13490.1|13491.7|13490.5|13488.8|13487.9|256
1753426800000|2025-07-25 07:00:00|13491.1|13490.2|13488.8|13487.9|13493.2|13492.3|13487.4|13486.5|255
1753427100000|2025-07-25 07:05:00|13488.7|13487.8|13486.4|13485.5|13492.4|13491.5|13485.1|13483.8|209
1753427400000|2025-07-25 07:10:00|13486.6|13485.7|13489.6|13488.1|13489.9|13488.8|13483.4|13481.9|276
1753427700000|2025-07-25 07:15:00|13489.7|13488.2|13488.4|13486.9|13493.1|13492|13486|13485.1|288
1753428000000|2025-07-25 07:20:00|13488.7|13487.2|13484.8|13483.3|13488.7|13487.2|13483.4|13482.3|229
1753428300000|2025-07-25 07:25:00|13484.7|13483.2|13481.8|13480.9|13484.7|13483.6|13479.6|13478.7|257
1753428600000|2025-07-25 07:30:00|13481.5|13480.6|13482.1|13480.6|13483.4|13481.9|13478|13477.1|311
1753428900000|2025-07-25 07:35:00|13481.7|13480.2|13475.5|13474|13486.5|13485.1|13475|13473.6|287
1753429200000|2025-07-25 07:40:00|13475.7|13474.2|13477.6|13476.7|13480.6|13479.1|13474.6|13473.7|295
1753429500000|2025-07-25 07:45:00|13477.9|13477|13472.9|13470.8|13479.6|13478.7|13470.3|13469.4|254
1753429800000|2025-07-25 07:50:00|13472.5|13471|13473|13472.1|13474.6|13473.3|13468.3|13466.8|316
1753430100000|2025-07-25 07:55:00|13473.1|13472.2|13468.7|13467.8|13474.1|13473.2|13467.7|13466.8|210
1753430400000|2025-07-25 08:00:00|13468.8|13467.9|13471.9|13471|13476.7|13475.2|13468.8|13467.9|278
1753430700000|2025-07-25 08:05:00|13472|13471.1|13467.7|13466.8|13476.6|13475.2|13467.7|13466.8|305
1753431000000|2025-07-25 08:10:00|13467.6|13466.7|13463.6|13462.1|13468.2|13467.3|13461.1|13460|337
1753431300000|2025-07-25 08:15:00|13463.5|13462|13463.4|13462.5|13465.7|13464.2|13461.2|13460.3|257
1753431600000|2025-07-25 08:20:00|13463.5|13462.6|13465.8|13464.9|13467.3|13465.8|13460.2|13459.2|264
1753431900000|2025-07-25 08:25:00|13465.6|13464.7|13466.5|13465.6|13467.6|13466.1|13463.7|13462.7|262
1753432200000|2025-07-25 08:30:00|13467|13465.5|13471.5|13470.6|13472.6|13471.3|13467|13465.5|234
1753432500000|2025-07-25 08:35:00|13471.6|13470.7|13473.8|13472.9|13475.3|13473.8|13471.6|13470.3|200
1753432800000|2025-07-25 08:40:00|13473.5|13472.6|13474|13472.5|13477.8|13476.3|13472.4|13471.5|197
1753433100000|2025-07-25 08:45:00|13474.2|13472.7|13470|13469.1|13474.7|13473.2|13469.3|13468.4|165
1753433400000|2025-07-25 08:50:00|13470.1|13469.2|13466.5|13465.6|13470.9|13470|13466.2|13465.1|170
1753433700000|2025-07-25 08:55:00|13466.6|13465|13463.9|13463|13466.7|13465.3|13463.1|13462.1|185
1753434000000|2025-07-25 09:00:00|13464|13463.1|13464.2|13463.3|13464.6|13463.7|13461.5|13460.6|176
1753434300000|2025-07-25 09:05:00|13464.3|13463.4|13458.1|13457.2|13465.3|13463.9|13458.1|13457.2|162
1753434600000|2025-07-25 09:10:00|13458.2|13457.3|13451.6|13450.7|13459.7|13458.2|13451.6|13450.7|243
1753434900000|2025-07-25 09:15:00|13451.8|13450.9|13455.5|13454.6|13455.8|13454.7|13450.8|13449.9|247
1753435200000|2025-07-25 09:20:00|13455.6|13454.7|13455|13454.1|13458.2|13457|13454.3|13453.4|165
1753435500000|2025-07-25 09:25:00|13455.6|13454.7|13457.3|13456.4|13457.8|13456.4|13455.6|13454.5|126
1753435800000|2025-07-25 09:30:00|13457.2|13456.3|13460.3|13459.4|13463.3|13462.4|13456.2|13455.3|231
1753436100000|2025-07-25 09:35:00|13459.5|13458.6|13461.4|13460.5|13461.6|13460.6|13458.5|13457.3|123
1753436400000|2025-07-25 09:40:00|13461.5|13460.6|13461.2|13460.3|13461.6|13460.7|13457.3|13456.4|128
1753436700000|2025-07-25 09:45:00|13461.3|13460.4|13462.1|13460.6|13462.6|13461.2|13460.2|13459.2|135
1753437000000|2025-07-25 09:50:00|13462.2|13460.7|13461.7|13460.8|13463.1|13461.6|13458.6|13457.7|163
1753437300000|2025-07-25 09:55:00|13461.8|13460.9|13463.8|13462.9|13464|13463.1|13459.8|13458.9|156
1753437600000|2025-07-25 10:00:00|13463.6|13462.7|13461.9|13461|13463.7|13462.7|13457.8|13456.7|154
1753437900000|2025-07-25 10:05:00|13462|13461.1|13462.9|13462|13465.2|13464.2|13460.7|13459.8|85
1753438200000|2025-07-25 10:10:00|13462.8|13461.9|13464.3|13462.8|13464.4|13463.2|13461.5|13460.6|134
1753438500000|2025-07-25 10:15:00|13464|13462.5|13462.6|13461.7|13464.2|13463.3|13462|13460.8|144
1753438800000|2025-07-25 10:20:00|13462.4|13461.5|13460.3|13459.4|13463|13462.1|13457.7|13456.8|89
1753439100000|2025-07-25 10:25:00|13460.2|13459.3|13460.2|13459.3|13462.9|13462|13459.8|13458.9|121
1753439400000|2025-07-25 10:30:00|13460.4|13459.5|13461.6|13460.7|13461.6|13460.7|13458.5|13457.6|100
1753439700000|2025-07-25 10:35:00|13461.7|13460.8|13459.9|13459|13461.9|13461|13459.7|13458.8|103
1753440000000|2025-07-25 10:40:00|13459.7|13458.8|13459.6|13458.7|13460.2|13459.3|13457.4|13456.5|87
1753440300000|2025-07-25 10:45:00|13459.8|13458.9|13457.1|13456.2|13460.2|13458.9|13456.4|13455.5|81
1753440600000|2025-07-25 10:50:00|13456.7|13455.8|13458.5|13457|13458.7|13457.2|13453.4|13452.5|204
1753440900000|2025-07-25 10:55:00|13458.7|13457.2|13458.5|13457.6|13462.3|13460.9|13458.2|13457.2|221
1753441200000|2025-07-25 11:00:00|13458.2|13457.3|13459.9|13459|13460.6|13459.7|13455.8|13454.9|191
1753441500000|2025-07-25 11:05:00|13460|13459.1|13457.5|13456.6|13460|13459.1|13456.6|13455.7|151
1753441800000|2025-07-25 11:10:00|13457.6|13456.7|13453.2|13452.3|13458|13457.1|13452|13451.1|176
1753442100000|2025-07-25 11:15:00|13452.7|13451.8|13447.4|13446.5|13452.9|13452|13447|13446.1|259
1753442400000|2025-07-25 11:20:00|13447.5|13446.6|13441|13440.1|13448.1|13447.2|13439.7|13438.8|232
1753442700000|2025-07-25 11:25:00|13441.2|13440.3|13442|13441.1|13446.3|13444.4|13441.1|13440.2|222
1753443000000|2025-07-25 11:30:00|13441.9|13441|13446.3|13445.4|13446.3|13445.4|13441.3|13440.4|139
1753443300000|2025-07-25 11:35:00|13446.7|13445.8|13447.3|13445.8|13448.9|13447.9|13444.9|13444|178
1753443600000|2025-07-25 11:40:00|13447.4|13445.9|13448.1|13446.6|13448.6|13447.1|13445.2|13443.7|163
1753443900000|2025-07-25 11:45:00|13448.2|13446.7|13448.8|13447.3|13449|13447.8|13445.5|13444.6|161
1753444200000|2025-07-25 11:50:00|13449.2|13447.7|13449|13448.1|13452.7|13451.6|13448.6|13447.1|206
1753444500000|2025-07-25 11:55:00|13449.1|13448.2|13451.5|13450.6|13454|13452.8|13448.7|13447.8|290
1753444800000|2025-07-25 12:00:00|13452.1|13451|13453|13452.1|13453.4|13452.5|13448.6|13447.7|194
1753445100000|2025-07-25 12:05:00|13453.1|13452.2|13454.3|13452.8|13455.5|13454.1|13452.2|13451.3|114
1753445400000|2025-07-25 12:10:00|13454.6|13453.1|13452.5|13451.6|13454.8|13453.5|13452.5|13451.3|107
1753445700000|2025-07-25 12:15:00|13452.6|13451.7|13454.8|13453.3|13455.6|13454.2|13451.4|13450.1|103
1753446000000|2025-07-25 12:20:00|13455.2|13453.7|13452.9|13452|13455.3|13454.4|13449.6|13448.7|166
1753446300000|2025-07-25 12:25:00|13453.1|13451.4|13446.2|13443.5|13454.6|13453.1|13445.7|13443.5|155
1753446600000|2025-07-25 12:30:00|13446.1|13443.4|13442|13441.1|13450.5|13449|13439.9|13439|221
1753446900000|2025-07-25 12:35:00|13442.1|13441.2|13434.3|13433.4|13442.1|13441.2|13433.9|13433|216
1753447200000|2025-07-25 12:40:00|13433.6|13432.7|13429.5|13428.6|13434|13433.1|13426.8|13425.9|327
1753447500000|2025-07-25 12:45:00|13429.7|13428.8|13427|13425.5|13433.9|13432.5|13424.9|13424|298
1753447800000|2025-07-25 12:50:00|13426.7|13425.8|13432.2|13430.7|13432.8|13431.3|13424.5|13423.5|280
1753448100000|2025-07-25 12:55:00|13432.1|13431.2|13434|13433.1|13435.4|13434.2|13429.1|13428|291
1753448400000|2025-07-25 13:00:00|13434.1|13433.2|13431|13430.1|13436.3|13434.8|13427.6|13426.7|391
1753448700000|2025-07-25 13:05:00|13431.1|13430.2|13428.8|13427.9|13434.6|13433.1|13421.7|13420.2|1084
1753449000000|2025-07-25 13:10:00|13428.9|13428|13420.2|13418.7|13431.7|13430.2|13417.3|13416.4|573
1753449300000|2025-07-25 13:15:00|13420.3|13418.8|13427.6|13426.1|13429.5|13428|13417.5|13416.2|631
1753449600000|2025-07-25 13:20:00|13427.8|13426.3|13436.3|13434.8|13441.7|13439.8|13427.2|13425.7|707
1753449900000|2025-07-25 13:25:00|13436.6|13435.1|13434.6|13433.1|13437.8|13436.9|13433.9|13432.5|279
1753450200000|2025-07-25 13:30:00|13434.8|13433.3|13430.7|13429.8|13436.1|13434.8|13430.2|13428.7|417
1753450500000|2025-07-25 13:35:00|13430.8|13429.9|13425.7|13424.8|13431.2|13430.1|13425.7|13424.5|377
1753450800000|2025-07-25 13:40:00|13426.1|13424.6|13420.2|13419.3|13426.1|13424.6|13417.3|13416.4|390
1753451100000|2025-07-25 13:45:00|13419.9|13419|13424.1|13422.6|13426.6|13425.3|13419.5|13418.6|436
1753451400000|2025-07-25 13:50:00|13424.2|13422.7|13431.3|13430.4|13436.1|13435.2|13423.8|13422.5|479
1753451700000|2025-07-25 13:55:00|13431|13430.1|13437.8|13436.9|13439.2|13437.9|13428.2|13427.3|612
1753452000000|2025-07-25 14:00:00|13437.7|13436.8|13438|13437.1|13441.4|13440.5|13436.3|13435.4|459
1753452300000|2025-07-25 14:05:00|13438.2|13437.3|13442.2|13441.3|13444.9|13443.6|13437|13435.9|330
1753452600000|2025-07-25 14:10:00|13442.3|13441.4|13438.9|13437.4|13443.4|13442.4|13434.4|13432.9|273
1753452900000|2025-07-25 14:15:00|13438.5|13437|13441.4|13439.9|13442.3|13441.3|13437.3|13436.4|298
1753453200000|2025-07-25 14:20:00|13441.7|13440.2|13440.5|13439.6|13442.9|13442|13436.3|13435.2|274
1753453500000|2025-07-25 14:25:00|13440.6|13439.7|13440.9|13440|13444.3|13442.8|13440.4|13439.5|208
1753453800000|2025-07-25 14:30:00|13440.1|13439.2|13435.8|13434.9|13441.1|13440.2|13433.8|13432.9|283
1753454100000|2025-07-25 14:35:00|13436|13435.1|13431.8|13430.9|13439.4|13438.5|13431.7|13430.5|290
1753454400000|2025-07-25 14:40:00|13432|13431.1|13437.2|13436.3|13437.4|13436.5|13428.7|13427.8|253
1753454700000|2025-07-25 14:45:00|13437.1|13436.2|13435.9|13435|13441.7|13440.8|13435|13434.1|243
1753455000000|2025-07-25 14:50:00|13435.8|13434.9|13433|13432.1|13437|13436.1|13432.5|13431.2|200
1753455300000|2025-07-25 14:55:00|13433.1|13432.2|13430.4|13429.5|13436.1|13435.2|13429|13427.9|361
1753455600000|2025-07-25 15:00:00|13430.3|13429.4|13427.9|13427|13431.2|13430|13426.3|13425.4|360
1753455900000|2025-07-25 15:05:00|13428.1|13427.2|13425.8|13424.9|13428.1|13427.2|13417.8|13416.9|326
1753456200000|2025-07-25 15:10:00|13425.9|13425|13430|13429.1|13432.5|13431.6|13425.7|13424.8|227
1753456500000|2025-07-25 15:15:00|13429.9|13429|13433.3|13432.4|13434.2|13433.3|13429.1|13428.2|205
1753456800000|2025-07-25 15:20:00|13433.2|13432.3|13434.6|13433.7|13434.8|13433.8|13429.5|13428.6|164
1753457100000|2025-07-25 15:25:00|13434.7|13433.8|13438.3|13437.4|13439.3|13438.4|13434.7|13433.8|208
1753457400000|2025-07-25 15:30:00|13438.2|13437.3|13435.6|13434.7|13438.2|13437.3|13434.7|13433.8|256
1753457700000|2025-07-25 15:35:00|13435.8|13434.9|13432.5|13431.6|13435.8|13434.9|13429.6|13428.7|223
1753458000000|2025-07-25 15:40:00|13432.6|13431.7|13429|13428.1|13433|13432.1|13427.6|13426.7|247
1753458300000|2025-07-25 15:45:00|13429.1|13428.2|13426.8|13425.9|13430.3|13429.4|13425.6|13424.7|193
1753458600000|2025-07-25 15:50:00|13426.3|13425.4|13430.1|13429.2|13430.1|13429.2|13426.1|13425.2|111
1753458900000|2025-07-25 15:55:00|13430|13429.1|13427.9|13427|13431.2|13430.3|13427.1|13426.2|139
1753459200000|2025-07-25 16:00:00|13428|13427.1|13427.2|13426.3|13430.5|13429.6|13426.4|13425.5|220
1753459500000|2025-07-25 16:05:00|13427|13426.1|13421.3|13420.4|13427.6|13426.7|13420.4|13419.5|202
1753459800000|2025-07-25 16:10:00|13421.4|13420.5|13422.9|13422|13426.5|13425.6|13417.7|13416.8|264
1753460100000|2025-07-25 16:15:00|13423.3|13422.4|13420.3|13419.4|13423.6|13422.7|13417.8|13416.9|174
1753460400000|2025-07-25 16:20:00|13420.6|13419.7|13419.7|13418.8|13422.8|13421.9|13417.1|13416.2|205
1753460700000|2025-07-25 16:25:00|13419.8|13418.9|13421.9|13420.4|13422.7|13421.8|13419.4|13418.5|172
1753461000000|2025-07-25 16:30:00|13421.3|13420.3|13421.6|13420.7|13423|13421.6|13420.2|13419.3|106
1753461300000|2025-07-25 16:35:00|13421.4|13420.5|13420.5|13419|13422.8|13421.9|13419.5|13418.1|134
1753461600000|2025-07-25 16:40:00|13420.6|13419.1|13419|13418.1|13420.6|13419.3|13418.2|13417.2|149
1753461900000|2025-07-25 16:45:00|13419.1|13418.2|13420.5|13419.6|13421.8|13420.9|13418.2|13417.3|133
1753462200000|2025-07-25 16:50:00|13420.2|13419.3|13420.9|13420|13422.3|13421.4|13419.8|13418.9|94
1753462500000|2025-07-25 16:55:00|13420.2|13419.3|13421.9|13421|13424.6|13423.7|13420.2|13419.3|162
1753462800000|2025-07-25 17:00:00|13421.7|13420.8|13422.1|13421.2|13424.1|13423.2|13421.4|13420.5|142
1753463100000|2025-07-25 17:05:00|13422.2|13421.3|13421.9|13420.4|13424.8|13423.9|13421.6|13420.4|123
1753463400000|2025-07-25 17:10:00|13421.5|13420|13421.4|13420.5|13422.6|13421.2|13420.6|13419.7|85
1753463700000|2025-07-25 17:15:00|13422.1|13420.6|13422.1|13421.2|13422.7|13421.8|13421.6|13420.1|65
1753464000000|2025-07-25 17:20:00|13422.2|13421.3|13424.7|13423.8|13425.4|13424.5|13422.2|13421.3|98
1753464300000|2025-07-25 17:25:00|13424.8|13423.9|13424.8|13423.9|13425.9|13425|13424.1|13423.2|95
1753464600000|2025-07-25 17:30:00|13424.3|13423.4|13425.9|13425|13425.9|13425|13423.1|13422.2|104
1753464900000|2025-07-25 17:35:00|13426|13425.1|13429.8|13428.9|13430.4|13429.5|13425.7|13424.8|78
1753465200000|2025-07-25 17:40:00|13429.9|13429|13427.8|13426.9|13429.9|13429|13427.4|13426.5|85
1753465500000|2025-07-25 17:45:00|13427.6|13426.7|13424|13423.1|13428.9|13428|13423.6|13422.7|86
1753465800000|2025-07-25 17:50:00|13423.9|13423|13426.2|13425.3|13426.6|13425.6|13421.7|13420.3|107
1753466100000|2025-07-25 17:55:00|13426.4|13425.5|13428.2|13426.7|13430.4|13429.5|13426.4|13425.5|167
1753466400000|2025-07-25 18:00:00|13428.3|13426.8|13427.6|13426.1|13429.3|13428.4|13426.3|13425.3|129
1753466700000|2025-07-25 18:05:00|13427.7|13426.8|13430.4|13429.5|13431.2|13430.3|13427.5|13426.6|83
1753467000000|2025-07-25 18:10:00|13429.9|13429|13428.2|13427.3|13430.7|13429.8|13428.1|13427.2|82
1753467300000|2025-07-25 18:15:00|13428.3|13427.4|13428.8|13427.9|13429.5|13428.6|13428.2|13427.3|51
1753467600000|2025-07-25 18:20:00|13429|13428.1|13428|13427.1|13429.4|13428.5|13426.9|13426|51
1753467900000|2025-07-25 18:25:00|13428.9|13428|13431.5|13430.6|13431.7|13430.8|13428.5|13427.6|46
1753468200000|2025-07-25 18:30:00|13431.6|13430.7|13429.3|13427.8|13432.7|13431.8|13428.8|13427.7|68
1753468500000|2025-07-25 18:35:00|13429|13427.5|13431|13430.1|13431.3|13430.4|13428.4|13427.3|52
1753468800000|2025-07-25 18:40:00|13431.1|13430.2|13430.8|13429.9|13431.8|13430.9|13429.8|13428.9|76
1753469100000|2025-07-25 18:45:00|13430.6|13429.7|13433.4|13432.5|13434.3|13433.4|13429.9|13428.4|66
1753469400000|2025-07-25 18:50:00|13433.3|13432.4|13436.4|13435.5|13436.8|13435.9|13432.5|13431.6|117
1753469700000|2025-07-25 18:55:00|13436.5|13435.6|13436.2|13435.3|13437.2|13436.3|13435.2|13434.3|100
1753470000000|2025-07-25 19:00:00|13436.1|13435.2|13435.8|13434.9|13437.3|13436.4|13435.6|13434.7|86
1753470300000|2025-07-25 19:05:00|13435.1|13434.2|13434.6|13433.7|13435.1|13434.2|13433.6|13432.7|89
1753470600000|2025-07-25 19:10:00|13434.5|13433.6|13434.7|13433.8|13435.4|13434.5|13434.2|13433.3|58
1753470900000|2025-07-25 19:15:00|13434.6|13433.7|13435.4|13434.5|13435.6|13434.7|13434.4|13433.5|64
1753471200000|2025-07-25 19:20:00|13435.5|13434.6|13436.5|13435.6|13436.7|13435.8|13435.4|13434.5|59
1753471500000|2025-07-25 19:25:00|13436.6|13435.7|13437.5|13436.6|13437.5|13436.6|13435.8|13434.4|73
1753471800000|2025-07-25 19:30:00|13437.4|13436.5|13436.5|13435.6|13437.6|13436.7|13436|13435.1|83
1753472100000|2025-07-25 19:35:00|13436.3|13435.4|13437.1|13436.2|13437.4|13436.5|13436.3|13435.1|62
1753472400000|2025-07-25 19:40:00|13437.2|13436.3|13435.1|13434.2|13437.3|13436.4|13434.3|13433.4|118
1753472700000|2025-07-25 19:45:00|13435.2|13434.3|13436|13435.1|13436.5|13435.6|13434.2|13433.3|62
1753473000000|2025-07-25 19:50:00|13435.9|13435|13436.2|13434.7|13436.3|13435|13433.1|13432.2|112
1753473300000|2025-07-25 19:55:00|13436.3|13434.8|13438.1|13436.6|13438.3|13437|13435.9|13434.7|135
1753473600000|2025-07-25 20:00:00|13438.2|13436.7|13433.2|13431.7|13438.5|13437|13433.2|13431.7|109
1753473900000|2025-07-25 20:05:00|13433.1|13431.6|13433.1|13432.2|13433.3|13432.3|13432.1|13430.6|50
1753474200000|2025-07-25 20:10:00|13433.5|13432.6|13433.4|13432.5|13433.5|13432.6|13432.9|13431.6|22
1753474500000|2025-07-25 20:15:00|13433.2|13432.3|13433|13431.5|13433.4|13432.5|13432.2|13431|43
1753474800000|2025-07-25 20:20:00|13432.9|13431.4|13431|13430.1|13433|13431.5|13430.2|13428.7|28
1753475100000|2025-07-25 20:25:00|13430.9|13430|13431.9|13430.4|13432.1|13430.6|13430.5|13429|72
1753475400000|2025-07-25 20:30:00|13431.5|13430.6|13435.2|13433.7|13435.2|13433.7|13431|13429.5|55
1753475700000|2025-07-25 20:35:00|13435|13433.5|13432.5|13430.4|13435.5|13433.5|13432.2|13430.3|55
1753476000000|2025-07-25 20:40:00|13432.2|13430.7|13432.1|13430.6|13432.5|13431|13432|13430.2|78
1753476300000|2025-07-25 20:45:00|13431.7|13430.2|13430.6|13429.1|13432.3|13430.8|13430.2|13428.7|502
1753476600000|2025-07-25 20:50:00|13430.4|13428.9|13430.7|13429.2|13432.4|13430.9|13429.8|13428.3|330
1753476900000|2025-07-25 20:55:00|13430.9|13428.5|13442.4|13430.5|13448.7|13439.5|13430.3|13425.1|722
1753646400000|2025-07-27 20:00:00|13434.3|13427.8|13434.1|13427.6|13435.5|13429|13434|13427.5|5
1753646700000|2025-07-27 20:05:00|13435.5|13429|13435.4|13428.9|13435.9|13429.4|13435.4|13428.9|6
1753647000000|2025-07-27 20:10:00|13435.5|13429|13434.9|13428.4|13435.8|13429.3|13434.8|13428.3|8
1753647300000|2025-07-27 20:15:00|13435.7|13429.2|13435.7|13429.2|13436.1|13429.6|13435.7|13429.2|7
1753647600000|2025-07-27 20:20:00|13435.5|13429|13435.5|13429|13435.5|13429|13435.5|13429|1
1753647900000|2025-07-27 20:25:00|13435.3|13428.8|13439.6|13427.4|13440.8|13429|13434.8|13425.6|9
1753648500000|2025-07-27 20:35:00|13439.8|13427.6|13440.3|13428.1|13440.4|13428.2|13439.8|13427.6|4
1753648800000|2025-07-27 20:40:00|13440.2|13428|13440.2|13428|13440.2|13428|13440.2|13428|1
1753649100000|2025-07-27 20:45:00|13443.8|13424.8|13443.8|13424.8|13443.8|13424.8|13443.8|13424.8|1
1753649400000|2025-07-27 20:50:00|13440.2|13428|13440.2|13428|13440.2|13428|13440.2|13428|1
1753649700000|2025-07-27 20:55:00|13440.6|13427.5|13438.6|13418.5|13444.2|13427.5|13437.7|13418.5|13
1753650000000|2025-07-27 21:00:00|13440.5|13418.6|13436.5|13424.6|13440.5|13425.2|13433.2|13418.6|12
1753650300000|2025-07-27 21:05:00|13436.1|13424.2|13436.8|13424.9|13437.2|13429.1|13431.5|13423.7|15
1753650600000|2025-07-27 21:10:00|13436.3|13424.4|13437.2|13425.3|13437.4|13425.5|13436.3|13424.4|22
1753650900000|2025-07-27 21:15:00|13436.9|13425|13436.6|13426.3|13437.9|13426.7|13436.6|13425|45
1753651200000|2025-07-27 21:20:00|13436.8|13426.1|13438.4|13427.3|13438.6|13427.5|13436.5|13426.1|47
1753651500000|2025-07-27 21:25:00|13438.3|13427.2|13439.4|13429.7|13440.3|13432|13434.3|13427.2|41
1753651800000|2025-07-27 21:30:00|13439.9|13429.6|13443.5|13432.1|13443.7|13433|13438.5|13428.2|128
1753652100000|2025-07-27 21:35:00|13443.6|13432|13445.7|13434.1|13446.7|13438.9|13439.9|13431.2|90
1753652400000|2025-07-27 21:40:00|13446.1|13434.4|13445.3|13434.4|13446.1|13435.8|13445.3|13434.4|47
1753652700000|2025-07-27 21:45:00|13445.4|13434.6|13445.7|13434.5|13446|13434.6|13445.3|13434.4|30
1753653000000|2025-07-27 21:50:00|13445.6|13434.7|13447|13435.1|13447.6|13442.5|13441.4|13434.5|99
1753653300000|2025-07-27 21:55:00|13447.1|13435.2|13447.2|13435.3|13447.6|13435.7|13447|13435.1|22
1753653600000|2025-07-27 22:00:00|13447.3|13435.4|13449|13444.6|13451.8|13446.2|13441.1|13431.6|508
1753653900000|2025-07-27 22:05:00|13448.5|13445|13435.2|13433.7|13449.2|13445.5|13435.1|13433.6|170
1753654200000|2025-07-27 22:10:00|13435.7|13434.2|13430.8|13429.3|13435.8|13434.3|13430.6|13429.1|143
1753654500000|2025-07-27 22:15:00|13430.7|13429.2|13432.2|13430.7|13434.7|13433.1|13430.7|13429.2|169
1753654800000|2025-07-27 22:20:00|13432.4|13430.9|13437|13435.5|13437|13435.5|13432.1|13430.6|89
1753655100000|2025-07-27 22:25:00|13436.4|13434.9|13432.9|13431.4|13438.3|13436.8|13430.6|13429.1|114
1753655400000|2025-07-27 22:30:00|13433.7|13432.2|13435.6|13434.1|13435.9|13434.4|13431.4|13429.9|133
1753655700000|2025-07-27 22:35:00|13435.4|13433.9|13436.6|13435.1|13437.8|13436.2|13435|13433.5|96
1753656000000|2025-07-27 22:40:00|13436.4|13434.9|13435|13433.5|13437.9|13436.4|13434.8|13433.3|97
1753656300000|2025-07-27 22:45:00|13434.4|13432.9|13434.5|13433|13435.1|13433.6|13433.6|13432.1|72
1753656600000|2025-07-27 22:50:00|13434.6|13433.1|13435.6|13434.1|13435.8|13434.3|13434.2|13432.6|60
1753656900000|2025-07-27 22:55:00|13435.4|13433.9|13435.5|13434|13437.9|13436.4|13435.1|13433.4|62
1753657200000|2025-07-27 23:00:00|13435.6|13434.1|13437.4|13435.9|13437.6|13435.9|13432.9|13431.4|108
1753657500000|2025-07-27 23:05:00|13437.5|13436|13436|13434.5|13437.9|13436.4|13435.6|13434.1|76
1753657800000|2025-07-27 23:10:00|13436.1|13434.6|13434.2|13432.7|13436.1|13434.6|13433.3|13431.8|91
1753658100000|2025-07-27 23:15:00|13434.3|13432.8|13436.6|13433.9|13438.6|13435.9|13434.2|13432.7|276
1753658400000|2025-07-27 23:20:00|13436.5|13433.8|13441.7|13439.3|13442.4|13439.8|13436.5|13433.8|157
1753658700000|2025-07-27 23:25:00|13441.5|13439.2|13442.3|13440.8|13444.2|13441.6|13441.2|13438.7|148
1753659000000|2025-07-27 23:30:00|13442.4|13440.9|13443.9|13440.8|13444.5|13441.7|13441|13437.6|234
1753659300000|2025-07-27 23:35:00|13443.8|13441|13442.5|13441|13443.9|13442|13441.5|13439.7|73
1753659600000|2025-07-27 23:40:00|13442.7|13441.2|13440.6|13439.1|13442.9|13441.4|13439.9|13438.4|84
1753659900000|2025-07-27 23:45:00|13440.2|13438.7|13441.8|13440.3|13442.4|13440.9|13438.8|13437.3|109
1753660200000|2025-07-27 23:50:00|13441.7|13440.2|13440|13439.1|13442.2|13440.7|13439|13437.5|57
1753660500000|2025-07-27 23:55:00|13439.9|13439|13438.6|13437.7|13440.3|13439.1|13438.1|13436.9|94
1753660800000|2025-07-28 00:00:00|13438.7|13437.8|13447.6|13446.1|13448.6|13447.1|13438.7|13437.8|330
1753661100000|2025-07-28 00:05:00|13446.9|13446|13444.6|13443.1|13448|13446.5|13442.1|13440.6|247
1753661400000|2025-07-28 00:10:00|13444.8|13443.3|13445|13444.1|13445.2|13444.2|13441.6|13439.9|187
1753661700000|2025-07-28 00:15:00|13445.5|13444.6|13448.1|13445.9|13450|13449.1|13444.8|13443.8|251
1753662000000|2025-07-28 00:20:00|13447.5|13446|13447.2|13446.3|13449.7|13448.3|13446.8|13445.9|193
1753662300000|2025-07-28 00:25:00|13447.7|13446.8|13446.7|13445.2|13448|13447.1|13444.7|13443.8|139
1753662600000|2025-07-28 00:30:00|13446.5|13445|13440|13439.1|13446.5|13445|13439.4|13438.5|282
1753662900000|2025-07-28 00:35:00|13439.9|13439|13437.6|13436.7|13442.1|13441.2|13437.3|13436.4|199
1753663200000|2025-07-28 00:40:00|13438.2|13437.3|13439.8|13438.9|13441|13440.1|13437.2|13436.3|137
1753663500000|2025-07-28 00:45:00|13439.4|13438.5|13439.6|13438.7|13440.3|13439.1|13436.9|13436|156
1753663800000|2025-07-28 00:50:00|13439.8|13438.9|13440.7|13439.8|13442|13440.5|13437.5|13436.6|281
1753664100000|2025-07-28 00:55:00|13441|13440.1|13443.5|13442.6|13444|13443.1|13439.9|13438.9|197
1753664400000|2025-07-28 01:00:00|13443.8|13442.3|13451.9|13450.4|13454.2|13452|13443.6|13442.1|491
1753664700000|2025-07-28 01:05:00|13452|13450.5|13452.6|13450.2|13454.5|13451.6|13450.7|13447.6|599
1753665000000|2025-07-28 01:10:00|13452.7|13450.1|13451.3|13449.8|13453.4|13451.6|13450.5|13448.2|292
1753665300000|2025-07-28 01:15:00|13451.5|13450|13449.9|13448.4|13454|13451.3|13449|13447.9|235
1753665600000|2025-07-28 01:20:00|13450.1|13448.6|13449.2|13447.7|13450.7|13449.2|13446.8|13445.9|158
1753665900000|2025-07-28 01:25:00|13448.7|13447.8|13446.2|13444.7|13448.8|13447.8|13445.1|13444|158
1753666200000|2025-07-28 01:30:00|13446.3|13444.8|13440.6|13439.1|13448.1|13445.9|13439.8|13438.3|315
1753666500000|2025-07-28 01:35:00|13440.5|13439|13438.2|13436|13440.6|13439.1|13437.4|13435|395
1753666800000|2025-07-28 01:40:00|13437.9|13436.4|13435.3|13434.4|13438.3|13436.4|13433.6|13432.5|214
1753667100000|2025-07-28 01:45:00|13434.9|13434|13434.9|13434|13436.9|13436|13434.1|13433|171
1753667400000|2025-07-28 01:50:00|13434.7|13433.2|13438.4|13436.9|13438.5|13437|13432|13430.5|268
1753667700000|2025-07-28 01:55:00|13438.3|13436.8|13436|13434.5|13439|13437.8|13435.6|13434.1|185
1753668000000|2025-07-28 02:00:00|13435.9|13434.4|13434.4|13433.5|13437|13435.7|13433.6|13432.7|171
1753668300000|2025-07-28 02:05:00|13434.3|13433.4|13433.9|13432.4|13435.4|13433.9|13431.4|13429.9|166
1753668600000|2025-07-28 02:10:00|13433.8|13432.3|13430.7|13429.2|13434.2|13433.3|13430.6|13429.1|152
1753668900000|2025-07-28 02:15:00|13430.8|13429.3|13431.4|13429.9|13433.3|13432.1|13430.3|13428.8|147
1753669200000|2025-07-28 02:20:00|13431.5|13430|13433.7|13432.8|13434.2|13433.3|13430.5|13429|120
1753669500000|2025-07-28 02:25:00|13433.9|13433|13434.8|13433.9|13437.1|13435.9|13433.7|13432.5|128
1753669800000|2025-07-28 02:30:00|13434.6|13433.7|13436.8|13435.9|13438.2|13436.9|13434.1|13433.2|126
1753670100000|2025-07-28 02:35:00|13436.7|13435.8|13437.3|13436.4|13438.5|13437.6|13436.2|13435.3|105
1753670400000|2025-07-28 02:40:00|13437.2|13436.3|13438.4|13437.5|13438.6|13437.6|13435|13434.1|93
1753670700000|2025-07-28 02:45:00|13438.1|13437.2|13439.4|13438.5|13440.3|13439.4|13438.1|13437.2|69
1753671000000|2025-07-28 02:50:00|13439.3|13438.4|13442.3|13441.4|13443.2|13442.3|13439.2|13438.3|87
1753671300000|2025-07-28 02:55:00|13442.4|13441.5|13439.4|13438.5|13443.5|13442.6|13437.8|13436.9|166
1753671600000|2025-07-28 03:00:00|13439|13438.1|13439.5|13438.6|13440.7|13439.8|13437|13435.9|107
1753671900000|2025-07-28 03:05:00|13439.4|13438.5|13437.7|13436.8|13439.5|13438.6|13437.4|13436.5|72
1753672200000|2025-07-28 03:10:00|13437.8|13436.9|13439.3|13438.4|13439.3|13438.4|13436.8|13435.9|96
1753672500000|2025-07-28 03:15:00|13438.8|13437.9|13438.7|13437.8|13440.5|13439.6|13438.3|13437.4|68
1753672800000|2025-07-28 03:20:00|13438.4|13437.5|13438.1|13436.6|13438.7|13437.8|13435.6|13434.7|90
1753673100000|2025-07-28 03:25:00|13437.9|13437|13436.8|13435.3|13439.1|13438.2|13435.7|13434.2|68
1753673400000|2025-07-28 03:30:00|13436.7|13435.2|13437.5|13436.6|13439.4|13437.7|13434.5|13433|129
1753673700000|2025-07-28 03:35:00|13437.8|13436.3|13441.9|13440.4|13441.9|13440.4|13437.1|13435.6|100
1753674000000|2025-07-28 03:40:00|13441.8|13440.3|13441.1|13440.2|13442.9|13441.4|13440.6|13439.7|90
1753674300000|2025-07-28 03:45:00|13441.9|13440.4|13442.9|13441.4|13442.9|13442|13441|13439.7|73
1753674600000|2025-07-28 03:50:00|13442.2|13441.3|13441.8|13440.9|13442.2|13441.3|13439.8|13438.9|92
1753674900000|2025-07-28 03:55:00|13442.2|13441.3|13443.3|13442.4|13443.8|13442.9|13442|13441.1|93
1753675200000|2025-07-28 04:00:00|13443.6|13442.7|13443.6|13442.7|13445.5|13444.3|13441.9|13441|126
1753675500000|2025-07-28 04:05:00|13443.7|13442.8|13442.8|13441.9|13443.9|13442.8|13441.3|13440.4|63
1753675800000|2025-07-28 04:10:00|13443.1|13441.6|13443.1|13442.2|13443.5|13442.4|13441.7|13440.8|75
1753676100000|2025-07-28 04:15:00|13443|13442.1|13442.8|13441.3|13444.5|13443.6|13442.5|13441.3|61
1753676400000|2025-07-28 04:20:00|13442.9|13441.4|13439.2|13438.3|13442.9|13441.4|13439.1|13437.6|137
1753676700000|2025-07-28 04:25:00|13439.3|13438.4|13439.2|13437.7|13439.9|13438.7|13438.5|13437.3|119
1753677000000|2025-07-28 04:30:00|13439.1|13437.6|13436.9|13435.4|13439.6|13438.3|13436.6|13435.1|111
1753677300000|2025-07-28 04:35:00|13436.8|13435.3|13434.7|13433.8|13437.2|13435.9|13434.6|13433.7|80
1753677600000|2025-07-28 04:40:00|13434.6|13433.7|13433.9|13432.4|13434.9|13434|13432.9|13432|130
1753677900000|2025-07-28 04:45:00|13433.8|13432.3|13439.1|13438.2|13439.1|13438.2|13433.5|13432.2|99
1753678200000|2025-07-28 04:50:00|13439|13438.1|13437.9|13437|13439|13438.1|13437|13436.1|46
1753678500000|2025-07-28 04:55:00|13438.5|13436.4|13437.1|13436.2|13438.7|13437.8|13437|13435.9|52
1753678800000|2025-07-28 05:00:00|13436.9|13436|13437.8|13436.3|13437.9|13436.4|13435.1|13434.1|65
1753679100000|2025-07-28 05:05:00|13437.9|13436.4|13435.2|13434.3|13437.9|13436.4|13435.2|13434.3|63
1753679400000|2025-07-28 05:10:00|13435.8|13433.5|13432.3|13431.4|13435.8|13433.5|13432.3|13431.4|76
1753679700000|2025-07-28 05:15:00|13432.5|13431.6|13429.3|13428.4|13433.1|13431.6|13429.1|13428.2|113
1753680000000|2025-07-28 05:20:00|13429.2|13428.3|13428.7|13427.8|13430.8|13429.9|13428.5|13427.3|90
1753680300000|2025-07-28 05:25:00|13428.6|13427.7|13430.4|13429.5|13431.3|13430.2|13428.5|13427.6|88
1753680600000|2025-07-28 05:30:00|13430.6|13429.7|13430.8|13429.9|13432.3|13431.4|13429.3|13428.4|110
1753680900000|2025-07-28 05:35:00|13430.7|13429.8|13430.9|13430|13432.5|13431|13430.4|13429.5|105
1753681200000|2025-07-28 05:40:00|13431|13430.1|13430.6|13429.1|13432.1|13430.8|13430.5|13429.1|148
1753681500000|2025-07-28 05:45:00|13430.3|13428.8|13429.7|13428.2|13430.7|13429.6|13429.2|13427.8|100
1753681800000|2025-07-28 05:50:00|13429.5|13428|13429.8|13428.9|13433.4|13432|13429.3|13427.8|137
1753682100000|2025-07-28 05:55:00|13429.9|13429|13427.1|13425.6|13430.6|13429.1|13426.4|13425.5|153
1753682400000|2025-07-28 06:00:00|13426.6|13425.1|13425.6|13424.7|13431|13429.8|13425.5|13424.6|244
1753682700000|2025-07-28 06:05:00|13425.7|13424.8|13427.1|13426.2|13428.2|13427.3|13425.7|13424.8|135
1753683000000|2025-07-28 06:10:00|13427|13426.1|13430.5|13429.6|13430.5|13429.6|13422.6|13421.7|167
1753683300000|2025-07-28 06:15:00|13429.9|13429|13422.6|13421.7|13430|13429.1|13422.4|13421.5|192
1753683600000|2025-07-28 06:20:00|13422.7|13421.8|13417.5|13416.6|13422.7|13421.8|13413|13411.7|401
1753683900000|2025-07-28 06:25:00|13417.1|13416.2|13414.3|13413.4|13417.3|13416.4|13410.2|13409.3|505
1753684200000|2025-07-28 06:30:00|13414.6|13413.1|13411.7|13410.2|13414.6|13413.5|13410.2|13409.2|297
1753684500000|2025-07-28 06:35:00|13411.8|13410.3|13411.5|13410.6|13412.6|13411.1|13407.6|13406.5|265
1753684800000|2025-07-28 06:40:00|13411.4|13410.5|13412.9|13412|13413.6|13412.3|13410.3|13409.4|152
1753685100000|2025-07-28 06:45:00|13413|13412.1|13414.8|13413.9|13415.4|13414.5|13409.5|13408.6|157
1753685400000|2025-07-28 06:50:00|13414.9|13414|13417.8|13416.3|13417.9|13416.9|13411.5|13410.3|195
1753685700000|2025-07-28 06:55:00|13417.9|13416.4|13421.5|13420.6|13422.3|13421.3|13416.4|13415.5|393
1753686000000|2025-07-28 07:00:00|13421.6|13420.7|13420.5|13419.6|13426.1|13424.9|13415.2|13413.7|396
1753686300000|2025-07-28 07:05:00|13420.4|13419.5|13425.5|13424.6|13427.7|13426.7|13419.6|13418.2|269
1753686600000|2025-07-28 07:10:00|13425.7|13424.8|13425.9|13424.4|13427.5|13426.6|13422.5|13421|269
1753686900000|2025-07-28 07:15:00|13425.8|13424.3|13430.3|13429.4|13431.7|13430.8|13425.6|13424.3|248
1753687200000|2025-07-28 07:20:00|13429.5|13428.6|13429.8|13428.3|13431.7|13430.8|13427.6|13426.1|238
1753687500000|2025-07-28 07:25:00|13429.7|13428.2|13423.4|13422.5|13430.9|13429.6|13422.8|13421.9|336
1753687800000|2025-07-28 07:30:00|13423.3|13422.4|13421.1|13420.2|13424.1|13423.2|13416.4|13415.5|490
1753688100000|2025-07-28 07:35:00|13421.6|13420.7|13422.6|13421.7|13426.6|13425.7|13421|13420.1|261
1753688400000|2025-07-28 07:40:00|13422.5|13421.6|13417.5|13416|13424.1|13423.2|13417.3|13415.8|286
1753688700000|2025-07-28 07:45:00|13417.9|13416.4|13417.6|13416.7|13419.5|13418.5|13416.9|13415.8|243
1753689000000|2025-07-28 07:50:00|13417.4|13416.5|13417|13416.1|13419|13417.8|13414.7|13413.7|313
1753689300000|2025-07-28 07:55:00|13416.9|13416|13410.5|13409|13419.2|13418.3|13406.6|13405.4|447
1753689600000|2025-07-28 08:00:00|13410|13409.1|13409.4|13407.9|13415.6|13414.1|13407|13405.5|395
1753689900000|2025-07-28 08:05:00|13409.5|13408|13411.4|13410.5|13414.6|13413.1|13408.5|13407.6|311
1753690200000|2025-07-28 08:10:00|13411.5|13410.6|13414.9|13414|13417.7|13416.8|13411.5|13410.6|264
1753690500000|2025-07-28 08:15:00|13415.2|13413.7|13420.9|13420|13421.7|13420.2|13413.9|13413|212
1753690800000|2025-07-28 08:20:00|13421|13420.1|13420.3|13419.4|13422.6|13421.1|13417.9|13416.4|273
1753691100000|2025-07-28 08:25:00|13420.4|13419.5|13419.5|13418.6|13420.7|13419.6|13417.6|13416.1|210
1753691400000|2025-07-28 08:30:00|13419.4|13418.5|13427.8|13426.3|13427.8|13426.7|13419.4|13418.5|184
1753691700000|2025-07-28 08:35:00|13427.9|13426.4|13424.3|13423.4|13429.8|13428.6|13423.5|13422|247
1753692000000|2025-07-28 08:40:00|13423.5|13422.6|13420.7|13419.8|13425.7|13424.2|13418.7|13417.3|212
1753692300000|2025-07-28 08:45:00|13420.1|13418.6|13417.2|13416.3|13420.4|13419.5|13417.1|13415.6|195
1753692600000|2025-07-28 08:50:00|13417|13416.1|13418.2|13417.3|13420.2|13419.2|13413.4|13412.5|210
1753692900000|2025-07-28 08:55:00|13418.1|13417.2|13421.6|13420.7|13423.1|13422.2|13418.1|13417.2|212
1753693200000|2025-07-28 09:00:00|13421.5|13420.6|13421.5|13420|13422.9|13421.5|13420.1|13419.2|159
1753693500000|2025-07-28 09:05:00|13421.4|13419.9|13420.4|13419.5|13422.7|13421.2|13419.5|13418.1|187
1753693800000|2025-07-28 09:10:00|13420.3|13419.4|13421.2|13420.3|13422.1|13421.2|13419.7|13418.8|167
1753694100000|2025-07-28 09:15:00|13421.1|13420.2|13423.5|13422.6|13423.5|13422.6|13417.7|13416.8|150
1753694400000|2025-07-28 09:20:00|13423.3|13422.4|13425.9|13425|13427.8|13426.9|13423.1|13422.2|211
1753694700000|2025-07-28 09:25:00|13425.5|13424.6|13419|13418.1|13426.6|13425.1|13418.4|13417.4|198
1753695000000|2025-07-28 09:30:00|13418.9|13418|13417.5|13415.1|13419.8|13418.5|13416.2|13414.2|236
1753695300000|2025-07-28 09:35:00|13417.6|13415.2|13413.7|13412.2|13418.4|13416.5|13412.7|13411.1|307
1753695600000|2025-07-28 09:40:00|13413.9|13412.4|13416.9|13416|13417.1|13416.2|13413.1|13411.4|215
1753695900000|2025-07-28 09:45:00|13416.7|13415.8|13420.4|13419.5|13420.5|13419.6|13416.2|13415.3|134
1753696200000|2025-07-28 09:50:00|13420.3|13419.4|13416.8|13415.9|13420.3|13419.4|13415.8|13414.4|169
1753696500000|2025-07-28 09:55:00|13417|13416.1|13414.8|13413.9|13418.9|13418|13413.6|13412.6|196
1753696800000|2025-07-28 10:00:00|13414.9|13414|13414.9|13413.4|13418.9|13418|13413.7|13412.6|239
1753697100000|2025-07-28 10:05:00|13415|13413.5|13414.1|13413.2|13416.1|13415.2|13412.5|13411|147
1753697400000|2025-07-28 10:10:00|13413.6|13412.7|13417.3|13416.4|13418.4|13416.9|13410.6|13409.7|164
1753697700000|2025-07-28 10:15:00|13417.2|13416.3|13419.9|13419|13422.7|13421.2|13414.7|13413.8|179
1753698000000|2025-07-28 10:20:00|13419.7|13418.8|13411.4|13410.5|13419.7|13418.8|13410.3|13408.8|207
1753698300000|2025-07-28 10:25:00|13411.3|13410.4|13416.4|13414.9|13416.8|13415.3|13410.2|13408.9|242
1753698600000|2025-07-28 10:30:00|13416.6|13415.1|13418.3|13416.8|13420|13418.7|13416.6|13415.1|209
1753698900000|2025-07-28 10:35:00|13418.2|13416.7|13419.8|13418.9|13420.3|13419.4|13416.3|13415|171
1753699200000|2025-07-28 10:40:00|13419.9|13419|13419.9|13419|13421.5|13420.6|13418.7|13417.3|159
1753699500000|2025-07-28 10:45:00|13419.4|13418.5|13415|13414.1|13419.4|13418.5|13414.6|13413.7|156
1753699800000|2025-07-28 10:50:00|13415.1|13414.2|13415.5|13414.6|13417.9|13417|13415|13414.1|131
1753700100000|2025-07-28 10:55:00|13415.4|13414.5|13418.9|13418|13420.5|13419.6|13415|13414.1|234
1753700400000|2025-07-28 11:00:00|13419.3|13418.4|13417.9|13417|13419.6|13418.7|13416|13415.1|306
1753700700000|2025-07-28 11:05:00|13417.7|13416.8|13420|13418.5|13422.3|13421.4|13417.6|13416.7|197
1753701000000|2025-07-28 11:10:00|13420.1|13419.2|13420.1|13419.2|13422.6|13421.7|13419|13417.9|174
1753701300000|2025-07-28 11:15:00|13419.8|13418.9|13413.2|13412.3|13419.8|13418.9|13410.2|13409.3|275
1753701600000|2025-07-28 11:20:00|13413.3|13412.4|13411.9|13411|13416.5|13415.6|13411.5|13410.6|200
1753701900000|2025-07-28 11:25:00|13411.8|13410.9|13415.7|13414.8|13416.4|13415.5|13409.7|13408.6|211
1753702200000|2025-07-28 11:30:00|13415.8|13414.9|13410.9|13410|13415.8|13414.9|13404.1|13402.6|312
1753702500000|2025-07-28 11:35:00|13410.8|13409.9|13417.1|13416.2|13417.7|13416.8|13410.8|13409.9|275
1753702800000|2025-07-28 11:40:00|13417.3|13416.4|13416.5|13415.6|13418.8|13417.7|13414.5|13413.4|168
1753703100000|2025-07-28 11:45:00|13416.1|13414.6|13417|13416.1|13418.8|13417.9|13413.6|13412.1|228
1753703400000|2025-07-28 11:50:00|13416.9|13416|13423.9|13422.4|13425.3|13424.4|13416.6|13415.5|351
1753703700000|2025-07-28 11:55:00|13423.6|13422.7|13427.4|13426.5|13430|13429|13423.4|13422.4|515
1753704000000|2025-07-28 12:00:00|13427.5|13426.6|13431.4|13429.9|13435.6|13434.1|13427.5|13426.6|779
1753704300000|2025-07-28 12:05:00|13431.6|13430.1|13426.8|13425.9|13432.8|13431.9|13426.8|13425.9|308
1753704600000|2025-07-28 12:10:00|13426.7|13425.8|13429.4|13428.5|13434.2|13433.1|13426.7|13425.8|282
1753704900000|2025-07-28 12:15:00|13429.5|13428.6|13434.1|13433.2|13434.2|13433.3|13429.2|13427.7|275
1753705200000|2025-07-28 12:20:00|13433.9|13433|13430.5|13429|13437.1|13435.7|13426.5|13425.6|268
1753705500000|2025-07-28 12:25:00|13430.4|13428.9|13429.9|13428.4|13432.1|13430.9|13425.7|13424.5|239
1753705800000|2025-07-28 12:30:00|13430|13428.5|13428.2|13427.3|13430|13429|13426.3|13425.3|270
1753706100000|2025-07-28 12:35:00|13428.4|13427.5|13431.9|13431|13435.3|13434.4|13428|13427.1|279
1753706400000|2025-07-28 12:40:00|13431.4|13430.5|13427.1|13426.2|13431.6|13430.7|13425.8|13424.3|295
1753706700000|2025-07-28 12:45:00|13427.2|13426.3|13424.9|13423.4|13430.2|13429.3|13423.6|13422.7|206
1753707000000|2025-07-28 12:50:00|13424.8|13423.3|13428.4|13427.5|13428.4|13427.5|13422.3|13421.4|235
1753707300000|2025-07-28 12:55:00|13428.3|13427.4|13438.6|13437.7|13439.2|13438.3|13427.1|13426.2|318
1753707600000|2025-07-28 13:00:00|13438.4|13437.5|13435.3|13434.4|13439.2|13438.3|13433.8|13432.9|354
1753707900000|2025-07-28 13:05:00|13435.6|13434.7|13437.5|13436.6|13440.9|13439.7|13435.5|13434|311
1753708200000|2025-07-28 13:10:00|13436.5|13435.6|13434.7|13433.8|13436.5|13435.6|13433.4|13432.5|206
1753708500000|2025-07-28 13:15:00|13434.6|13433.7|13428.6|13427.7|13434.9|13434|13427.8|13426.9|200
1753708800000|2025-07-28 13:20:00|13428.5|13427.6|13428.2|13427.3|13430.8|13429.9|13423.1|13422.2|326
1753709100000|2025-07-28 13:25:00|13428|13427.1|13428.7|13427.2|13429.9|13429|13425.5|13424.6|296
1753709400000|2025-07-28 13:30:00|13428.8|13427.3|13428.1|13427.2|13430|13429.1|13425.4|13424.5|328
1753709700000|2025-07-28 13:35:00|13427.7|13426.8|13422.3|13420.8|13428.6|13427.7|13422.2|13419.9|326
1753710000000|2025-07-28 13:40:00|13422.2|13420.7|13423.3|13422.4|13426.3|13425.4|13420.4|13418.9|305
1753710300000|2025-07-28 13:45:00|13423.2|13422.3|13417.1|13416.2|13426.5|13425.6|13415.3|13414.4|377
1753710600000|2025-07-28 13:50:00|13416.7|13415.8|13414|13413.1|13417.9|13417|13413.4|13412.5|301
1753710900000|2025-07-28 13:55:00|13413.7|13412.8|13415.8|13414.3|13418.6|13417.3|13410|13409.1|373
1753711200000|2025-07-28 14:00:00|13415.3|13413.8|13421.8|13420.3|13421.9|13420.4|13414.8|13413.7|387
1753711500000|2025-07-28 14:05:00|13421.7|13420.2|13420.3|13419.4|13425.4|13424.5|13418.8|13417.9|297
1753711800000|2025-07-28 14:10:00|13420.4|13419.5|13421.1|13420.2|13421.5|13420.6|13417.4|13415.9|211
1753712100000|2025-07-28 14:15:00|13421.2|13420.3|13415.7|13414.8|13421.7|13420.8|13415.2|13414.3|278
1753712400000|2025-07-28 14:20:00|13415.6|13414.7|13417.3|13416.4|13421.5|13420.6|13415.4|13413.7|378
1753712700000|2025-07-28 14:25:00|13417.2|13416.3|13425.1|13423.6|13426.6|13425.7|13415.4|13414.5|348
1753713000000|2025-07-28 14:30:00|13425.2|13423.7|13422.7|13421.8|13426.6|13425.6|13422.6|13421.7|215
1753713300000|2025-07-28 14:35:00|13422.5|13421.6|13420.3|13419.4|13423.1|13422.2|13419|13418.1|228
1753713600000|2025-07-28 14:40:00|13420.4|13419.5|13424.6|13423.7|13424.8|13423.9|13419.8|13418.8|225
1753713900000|2025-07-28 14:45:00|13424.7|13423.8|13419.7|13418.8|13425.6|13424.7|13418.4|13417.5|266
1753714200000|2025-07-28 14:50:00|13419.8|13418.9|13413.1|13411.6|13419.8|13418.9|13411.3|13410.3|301
1753714500000|2025-07-28 14:55:00|13413|13411.5|13413.9|13412.4|13415.4|13414.5|13410.8|13409.3|278
1753714800000|2025-07-28 15:00:00|13413.8|13412.3|13412.1|13411.2|13414.9|13414|13411|13409.5|411
1753715100000|2025-07-28 15:05:00|13412.2|13411.3|13404.1|13402.6|13412.5|13411.3|13403.8|13402.6|271
1753715400000|2025-07-28 15:10:00|13404|13403.1|13403.2|13402.3|13405.6|13404.7|13402.7|13401.2|238
1753715700000|2025-07-28 15:15:00|13403.4|13402.5|13404.7|13403.2|13407.4|13406.5|13402.7|13401.8|229
1753716000000|2025-07-28 15:20:00|13404.9|13403.4|13405.6|13404.1|13406.7|13405.2|13403.1|13401.8|256
1753716300000|2025-07-28 15:25:00|13405.5|13404|13406.5|13405|13408|13407.1|13404.3|13402.8|183
1753716600000|2025-07-28 15:30:00|13406.3|13404.8|13402.4|13401.5|13406.5|13405|13401.9|13400.4|204
1753716900000|2025-07-28 15:35:00|13402.7|13401.8|13399|13397.5|13404|13402.9|13398.6|13397.1|187
1753717200000|2025-07-28 15:40:00|13398.9|13397.4|13395.9|13394.4|13399.4|13398.2|13394.7|13393.4|329
1753717500000|2025-07-28 15:45:00|13396.1|13394.6|13393.5|13392.6|13397.5|13396.6|13392.8|13391.9|189
1753717800000|2025-07-28 15:50:00|13393.7|13392.8|13394.5|13393.6|13395.6|13394.7|13392.7|13391.8|141
1753718100000|2025-07-28 15:55:00|13394.4|13393.5|13391.9|13391|13396.6|13395.7|13391.6|13390.7|206
1753718400000|2025-07-28 16:00:00|13392|13391.1|13388.9|13387.4|13392.6|13391.7|13386.3|13385.4|237
1753718700000|2025-07-28 16:05:00|13388.8|13387.3|13384.8|13383.9|13389.1|13387.6|13383.9|13383|216
1753719000000|2025-07-28 16:10:00|13384.6|13383.7|13382.9|13382|13386.5|13385.6|13382.8|13381.9|129
1753719300000|2025-07-28 16:15:00|13382.8|13381.9|13381.2|13380.3|13383.9|13383|13380.3|13379.4|208
1753719600000|2025-07-28 16:20:00|13381.8|13380.9|13380.8|13379.9|13383.6|13382.7|13380.4|13379.5|152
1753719900000|2025-07-28 16:25:00|13380.4|13379.5|13383.4|13381.9|13384.2|13383|13379.8|13378.9|132
1753720200000|2025-07-28 16:30:00|13383.3|13381.8|13382.3|13380.8|13383.7|13382.4|13381.3|13380.4|152
1753720500000|2025-07-28 16:35:00|13382.2|13380.7|13381.2|13379.7|13382.7|13381.8|13377.3|13376.4|160
1753720800000|2025-07-28 16:40:00|13381.1|13379.6|13382.2|13381.3|13382.8|13381.6|13380.3|13379.1|129
1753721100000|2025-07-28 16:45:00|13382.1|13381.2|13381.1|13380.2|13383.3|13381.8|13378.4|13377.5|132
1753721400000|2025-07-28 16:50:00|13380.6|13379.7|13382.1|13380.6|13383|13381.5|13380.4|13379.5|108
1753721700000|2025-07-28 16:55:00|13381.6|13380.7|13379.6|13378.7|13383.5|13382|13379.6|13378.7|154
1753722000000|2025-07-28 17:00:00|13379.5|13378.6|13379.9|13379|13382.1|13380.6|13378.9|13378|159
1753722300000|2025-07-28 17:05:00|13380|13379.1|13377.3|13376.4|13380.2|13379.3|13376.1|13375.2|134
1753722600000|2025-07-28 17:10:00|13377.2|13376.3|13376.3|13375.4|13377.4|13376.5|13375.7|13374.8|82
1753722900000|2025-07-28 17:15:00|13376.1|13375.2|13372|13370.5|13376.5|13375.6|13371.9|13370.4|127
1753723200000|2025-07-28 17:20:00|13372.1|13370.6|13373.7|13372.8|13375.2|13374.3|13371.5|13370.6|74
1753723500000|2025-07-28 17:25:00|13373.6|13372.7|13373.1|13372.2|13374.7|13373.8|13372.8|13371.9|99
1753723800000|2025-07-28 17:30:00|13372.8|13371.9|13372.8|13371.9|13374.2|13373.3|13372.2|13371.3|84
1753724100000|2025-07-28 17:35:00|13372.4|13371.5|13369.3|13368.4|13372.4|13371.5|13368.8|13367.9|94
1753724400000|2025-07-28 17:40:00|13369.5|13368.6|13367.4|13365.9|13370.1|13368.8|13365.3|13363.8|151
1753724700000|2025-07-28 17:45:00|13367.2|13365.7|13359.8|13358.9|13367.8|13366.3|13359.8|13358.9|168
1753725000000|2025-07-28 17:50:00|13359.2|13358.3|13359.6|13358.7|13361.4|13360.5|13358.2|13357.3|157
1753725300000|2025-07-28 17:55:00|13359.8|13358.9|13360.7|13359.8|13361.5|13360.6|13358.9|13358|131
1753725600000|2025-07-28 18:00:00|13360.6|13359.7|13354.8|13353.9|13361.3|13360.4|13354.7|13353.8|161
1753725900000|2025-07-28 18:05:00|13354.6|13353.7|13354.6|13353.7|13355.3|13354.4|13353.2|13352.3|100
1753726200000|2025-07-28 18:10:00|13355.4|13354.5|13354.8|13353.9|13355.6|13354.7|13353.6|13352.7|95
1753726500000|2025-07-28 18:15:00|13355|13354.1|13354.7|13353.8|13357|13355.5|13354.4|13353.2|102
1753726800000|2025-07-28 18:20:00|13354.2|13353.3|13356.9|13355.4|13358.6|13357.7|13353.6|13352.7|120
1753727100000|2025-07-28 18:25:00|13356.6|13355.1|13356.7|13355.8|13359.2|13357.8|13354.2|13353|132
1753727400000|2025-07-28 18:30:00|13356.1|13355.2|13354.7|13353.8|13356.4|13355.5|13354.6|13353.7|83
1753727700000|2025-07-28 18:35:00|13354.6|13353.7|13356.3|13355.4|13357.1|13356.2|13354.6|13353.6|71
1753728000000|2025-07-28 18:40:00|13356.1|13355.2|13356.5|13355.6|13358.4|13357.5|13356|13355.1|64
1753728300000|2025-07-28 18:45:00|13356.7|13355.8|13355|13354.1|13356.7|13355.8|13354.4|13353.5|57
1753728600000|2025-07-28 18:50:00|13355.1|13354.2|13353.1|13352.2|13355.8|13354.6|13352.8|13351.9|80
1753728900000|2025-07-28 18:55:00|13352.9|13352|13354.6|13353.7|13355.3|13354.4|13352.6|13351.7|114
1753729200000|2025-07-28 19:00:00|13354.4|13353.5|13353.6|13352.7|13355.3|13354.4|13353.5|13352.6|108
1753729500000|2025-07-28 19:05:00|13353.7|13352.8|13355.5|13354.6|13356.1|13354.8|13352.2|13351.3|54
1753729800000|2025-07-28 19:10:00|13355.3|13354.4|13354.1|13353.2|13355.8|13354.9|13353.9|13353|58
1753730100000|2025-07-28 19:15:00|13354.2|13353.3|13353.3|13351.8|13354.3|13353.4|13352.3|13351.4|76
1753730400000|2025-07-28 19:20:00|13353.4|13352.4|13355.2|13353.7|13355.4|13353.9|13353.3|13352.4|73
1753730700000|2025-07-28 19:25:00|13354.6|13353.6|13353.6|13352.7|13355.4|13353.9|13353.3|13352.4|52
1753731000000|2025-07-28 19:30:00|13353.5|13352.6|13353.5|13352.6|13354.3|13352.8|13352.9|13352|48
1753731300000|2025-07-28 19:35:00|13353.4|13352.5|13353.5|13352.6|13354.5|13353.6|13353|13352.1|46
1753731600000|2025-07-28 19:40:00|13353.3|13352.4|13353.1|13352.2|13354.3|13353.4|13352.9|13352|50
1753731900000|2025-07-28 19:45:00|13353.2|13352.3|13353.7|13352.2|13354.8|13353.3|13353.1|13351.7|64
1753732200000|2025-07-28 19:50:00|13353.8|13352.3|13355.5|13354.6|13355.6|13354.7|13353.8|13352.3|63
1753732500000|2025-07-28 19:55:00|13355.4|13354.5|13355.9|13354.4|13357.8|13355.7|13354.9|13353.9|172
1753732800000|2025-07-28 20:00:00|13356.2|13354.7|13355.8|13354.9|13356.7|13355.2|13354.4|13353.5|91
1753733100000|2025-07-28 20:05:00|13355.9|13355|13355.6|13354.1|13356.5|13355.2|13354.7|13353.2|61
1753733400000|2025-07-28 20:10:00|13355.7|13354.2|13356.2|13354.7|13357.5|13355.4|13355.4|13353.8|51
1753733700000|2025-07-28 20:15:00|13356.1|13354.6|13356.9|13356|13357.1|13356.2|13355.4|13354.5|38
1753734000000|2025-07-28 20:20:00|13357|13356.1|13357.1|13356.2|13357.6|13356.4|13356.8|13355.8|36
1753734300000|2025-07-28 20:25:00|13357.2|13356.3|13357.3|13356.4|13358|13356.7|13357.2|13356|41
1753734600000|2025-07-28 20:30:00|13357.2|13356.3|13358.6|13357.7|13359.2|13358.1|13357.2|13356.1|31
1753734900000|2025-07-28 20:35:00|13359.1|13357.6|13357|13355.5|13359.5|13358.6|13356.5|13355.1|54
1753735200000|2025-07-28 20:40:00|13356.7|13355.2|13356.6|13355.1|13358.4|13356.9|13356|13354.5|79
1753735500000|2025-07-28 20:45:00|13356.7|13355.2|13358.8|13357.3|13359.1|13357.6|13356.1|13355|99
1753735800000|2025-07-28 20:50:00|13359|13357.5|13355.9|13354.4|13359|13357.5|13355.8|13354.3|250
1753736100000|2025-07-28 20:55:00|13356.7|13354.3|13363.1|13351.2|13363.1|13355.1|13353.8|13349.6|295
1753736400000|2025-07-28 21:00:00|13364.1|13352.2|13365.6|13353.7|13367|13355.1|13364.1|13352.2|7
1753736700000|2025-07-28 21:05:00|13364.9|13353|13365.8|13353.9|13368.3|13356.4|13364.7|13352.8|45
1753737000000|2025-07-28 21:10:00|13365.9|13354|13364.9|13353|13365.9|13354|13364.9|13353|19
1753737300000|2025-07-28 21:15:00|13364.7|13352.8|13363.1|13351.2|13364.7|13352.8|13363.1|13351.2|37
1753737600000|2025-07-28 21:20:00|13363.2|13351.3|13361.7|13349.8|13363.2|13351.3|13361.7|13349.8|21
1753737900000|2025-07-28 21:25:00|13361.8|13349.9|13361.9|13350.8|13362|13351.1|13360.9|13349.1|38
1753738200000|2025-07-28 21:30:00|13362|13350.7|13361.6|13351.3|13362.4|13351.3|13361.3|13350.1|46
1753738500000|2025-07-28 21:35:00|13361.7|13351.2|13366.3|13354.4|13368.7|13356.8|13361.5|13351.2|40
1753738800000|2025-07-28 21:40:00|13366.4|13354.5|13366|13354.1|13366.4|13354.5|13366|13354.1|33
1753739100000|2025-07-28 21:45:00|13366.2|13354.3|13366.6|13354.7|13367.6|13355.7|13366|13354.1|49
1753739400000|2025-07-28 21:50:00|13366.5|13354.6|13369.3|13357.4|13369.4|13357.5|13366.5|13354.6|53
1753739700000|2025-07-28 21:55:00|13369.4|13357.5|13367.6|13355.7|13369.4|13357.5|13367|13355.1|31
1753740000000|2025-07-28 22:00:00|13367.9|13356|13359|13354.8|13368.1|13356.2|13358.1|13350.2|97
1753740300000|2025-07-28 22:05:00|13358.6|13355.3|13359.2|13357.7|13359.9|13358.1|13358.1|13355.3|34
1753740600000|2025-07-28 22:10:00|13359.3|13357.8|13358.6|13357.1|13360.1|13358.1|13358.6|13357.1|61
1753740900000|2025-07-28 22:15:00|13358.3|13356.8|13359.5|13358|13360.3|13358.2|13358.1|13356.5|74
1753741200000|2025-07-28 22:20:00|13359.3|13357.8|13359.2|13357.7|13360.3|13358.8|13358.5|13356.7|79
1753741500000|2025-07-28 22:25:00|13360.3|13358.8|13359.3|13356.7|13360.7|13358.8|13358.6|13356.6|82
1753741800000|2025-07-28 22:30:00|13358.5|13357|13360.8|13359.3|13361.4|13359.7|13357.9|13356.4|107
1753742100000|2025-07-28 22:35:00|13361.5|13360|13361|13358.7|13361.7|13360|13360.2|13358.7|47
1753742400000|2025-07-28 22:40:00|13360.4|13358.9|13361|13358.7|13361.7|13360.1|13360.1|13358.2|44
1753742700000|2025-07-28 22:45:00|13360.2|13359|13360.2|13358.7|13361.7|13360|13360.1|13358.6|35
1753743000000|2025-07-28 22:50:00|13360.1|13358.6|13360.6|13358.5|13360.6|13358.9|13359.8|13357.8|25
1753743300000|2025-07-28 22:55:00|13360.7|13358.3|13361.4|13359.9|13361.5|13360|13360.2|13358.3|50
1753743600000|2025-07-28 23:00:00|13361.2|13359.7|13362.2|13360.7|13362.4|13360.9|13360.4|13358.9|57
1753743900000|2025-07-28 23:05:00|13362.3|13360.8|13362.1|13359.5|13362.7|13361.2|13361.1|13359.3|33
1753744200000|2025-07-28 23:10:00|13361.5|13360|13360.7|13359.2|13361.5|13360|13360.7|13359.1|14
1753744500000|2025-07-28 23:15:00|13360.8|13359.3|13359.8|13358.3|13361|13359.5|13359.6|13358.1|27
1753744800000|2025-07-28 23:20:00|13359.5|13358|13357|13356.1|13359.5|13358|13356.1|13354.7|65
1753745100000|2025-07-28 23:25:00|13357.2|13356.3|13357.8|13356.3|13358.5|13357.2|13356.7|13355.5|68
1753745400000|2025-07-28 23:30:00|13358|13356.5|13357.2|13355.7|13358.2|13356.7|13356.7|13355.7|43
1753745700000|2025-07-28 23:35:00|13357.3|13355.8|13358.5|13357.6|13358.7|13357.6|13356.7|13355.7|43
1753746000000|2025-07-28 23:40:00|13359.1|13358.2|13359.4|13358.5|13360.2|13359.2|13358.5|13357.6|50
1753746300000|2025-07-28 23:45:00|13359.9|13358.4|13360.3|13359.4|13361.3|13359.8|13359.4|13358.2|31
1753746600000|2025-07-28 23:50:00|13360.4|13359.5|13359.5|13358|13360.8|13359.7|13359|13357.5|31
1753746900000|2025-07-28 23:55:00|13359.4|13357.9|13360.2|13358.7|13361|13359.8|13359|13357.8|71
1753747200000|2025-07-29 00:00:00|13360.3|13358.8|13356.9|13356|13360.4|13359.3|13356.1|13355.2|198
1753747500000|2025-07-29 00:05:00|13356.6|13355.7|13355.3|13354.4|13357.5|13356.6|13355|13354.1|79
1753747800000|2025-07-29 00:10:00|13355.4|13354.5|13354.6|13353.7|13355.4|13354.5|13353.6|13352.2|89
1753748100000|2025-07-29 00:15:00|13354.5|13353.6|13356|13355.1|13356.7|13355.8|13354|13353.1|138
1753748400000|2025-07-29 00:20:00|13356.1|13355.2|13352.7|13351.8|13356.4|13355.5|13352.4|13351.5|86
1753748700000|2025-07-29 00:25:00|13352.6|13351.7|13352.6|13351.7|13353.4|13351.9|13350.9|13349.9|113
1753749000000|2025-07-29 00:30:00|13352.5|13351.6|13355|13353.5|13355.7|13354.2|13352.5|13351.6|96
1753749300000|2025-07-29 00:35:00|13354.8|13353.3|13352.4|13351.5|13354.8|13353.5|13352.1|13351.2|85
1753749600000|2025-07-29 00:40:00|13352.5|13351.6|13354.2|13353.3|13354.3|13353.4|13351.8|13350.9|78
1753749900000|2025-07-29 00:45:00|13354.3|13353.4|13350.9|13349.4|13354.3|13353.4|13349.7|13348.8|71
1753750200000|2025-07-29 00:50:00|13350.2|13349.3|13349.3|13347.8|13350.6|13349.5|13348.2|13346.7|192
1753750500000|2025-07-29 00:55:00|13349.1|13347.6|13346.4|13345.5|13349.3|13348.4|13346|13345.1|126
1753750800000|2025-07-29 01:00:00|13346.3|13345.4|13348.3|13347.4|13349.2|13348.3|13346.1|13345.2|175
1753751100000|2025-07-29 01:05:00|13348.4|13347.5|13349.8|13348.3|13351.1|13349.2|13348|13346.5|216
1753751400000|2025-07-29 01:10:00|13350.3|13348.8|13350.7|13349.2|13351.9|13350.4|13349.9|13348.4|98
1753751700000|2025-07-29 01:15:00|13351|13349.5|13355.9|13354.4|13355.9|13354.4|13349.8|13348.3|110
1753752000000|2025-07-29 01:20:00|13356|13354.5|13356.8|13355.9|13359.9|13358.4|13355.6|13354.1|180
1753752300000|2025-07-29 01:25:00|13356.5|13355.6|13355|13354.1|13357.1|13355.7|13353.4|13352.5|112
1753752600000|2025-07-29 01:30:00|13354.9|13354|13354.3|13352.8|13357.1|13356.1|13353.5|13352|134
1753752900000|2025-07-29 01:35:00|13354.4|13352.9|13355.9|13355|13355.9|13355|13352.6|13351.3|116
1753753200000|2025-07-29 01:40:00|13355.7|13354.8|13355.5|13354.6|13357.5|13356.6|13354.7|13353.8|179
1753753500000|2025-07-29 01:45:00|13355.7|13354.8|13356.8|13355.3|13357.4|13356.5|13355.4|13354.2|126
1753753800000|2025-07-29 01:50:00|13356.7|13355.2|13350.6|13349.1|13356.7|13355.2|13350.6|13349.1|143
1753754100000|2025-07-29 01:55:00|13350.1|13348.6|13350.3|13348.8|13351.4|13350.1|13348.6|13347.4|144
1753754400000|2025-07-29 02:00:00|13350.5|13349.6|13352.2|13350.7|13353.9|13352.4|13349.1|13347.9|173
1753754700000|2025-07-29 02:05:00|13352|13350.5|13353|13352.1|13353.9|13352.7|13351.7|13350.5|105
1753755000000|2025-07-29 02:10:00|13353.1|13352.2|13355.3|13354.4|13356|13355.1|13353.1|13352.2|112
1753755300000|2025-07-29 02:15:00|13355.2|13354.3|13353|13352.1|13356.6|13355.7|13352.6|13351.7|126
1753755600000|2025-07-29 02:20:00|13353.7|13352.8|13356.3|13355.4|13356.3|13355.4|13352.9|13352|69
1753755900000|2025-07-29 02:25:00|13356.4|13355.5|13355|13354.1|13356.6|13355.7|13352.7|13351.8|152
1753756200000|2025-07-29 02:30:00|13354.9|13354|13355.5|13354.6|13356.1|13355.2|13354.8|13353.9|74
1753756500000|2025-07-29 02:35:00|13355.6|13354.1|13354.8|13353.9|13355.6|13354.4|13353.1|13351.7|78
1753756800000|2025-07-29 02:40:00|13354.1|13353.2|13354.9|13354|13355.9|13355|13352.8|13351.9|121
1753757100000|2025-07-29 02:45:00|13355|13354.1|13356.8|13355.9|13358.1|13356.5|13354.9|13353.4|109
1753757400000|2025-07-29 02:50:00|13356.6|13355.1|13356.4|13355.5|13357.7|13356.8|13356.3|13355|129
1753757700000|2025-07-29 02:55:00|13356|13355.1|13357|13356.1|13358.1|13356.6|13355.1|13354.2|101
1753758000000|2025-07-29 03:00:00|13356.9|13356|13357.5|13356.6|13358.2|13357.3|13355.8|13354.9|84
1753758300000|2025-07-29 03:05:00|13357.4|13356.5|13354.9|13354|13357.4|13356.5|13353.9|13352.6|87
1753758600000|2025-07-29 03:10:00|13354.7|13353.8|13354.3|13352.8|13356|13354.5|13353.6|13352.1|85
1753758900000|2025-07-29 03:15:00|13354.2|13352.7|13351.9|13350.4|13354.6|13353.1|13351.7|13350.2|140
1753759200000|2025-07-29 03:20:00|13351.8|13350.3|13351.5|13350.6|13352.8|13351.5|13351.2|13350.2|70
1753759500000|2025-07-29 03:25:00|13351.6|13350.7|13350.6|13349.7|13351.6|13350.7|13350.2|13349.2|53
1753759800000|2025-07-29 03:30:00|13350.5|13349.6|13348.9|13348|13351.2|13350.3|13347.9|13347|142
1753760100000|2025-07-29 03:35:00|13348.8|13347.9|13346.4|13344.9|13349|13348.1|13344.3|13343.4|208
1753760400000|2025-07-29 03:40:00|13346.6|13345.1|13346|13344.5|13347.7|13345.9|13345.4|13343.7|190
1753760700000|2025-07-29 03:45:00|13346.2|13344.7|13344.9|13343.4|13347|13345.5|13344.4|13343.4|125
1753761000000|2025-07-29 03:50:00|13345.2|13343.7|13343|13341.5|13345.2|13343.7|13341.5|13340|104
1753761300000|2025-07-29 03:55:00|13343.1|13341.6|13341.8|13340.9|13343.8|13342.3|13341.3|13339.9|104
1753761600000|2025-07-29 04:00:00|13341.7|13340.8|13343.8|13342.9|13343.8|13342.9|13341.4|13340.5|90
1753761900000|2025-07-29 04:05:00|13343.9|13343|13342.1|13340.6|13345.5|13344|13341.6|13340.1|91
1753762200000|2025-07-29 04:10:00|13342.5|13341|13342.7|13341.2|13343.6|13342.1|13341.6|13340.1|94
1753762500000|2025-07-29 04:15:00|13342.8|13341.3|13338.7|13337.2|13343.5|13342|13337.7|13336.7|139
1753762800000|2025-07-29 04:20:00|13338.6|13337.1|13340.5|13339.6|13341.6|13340.7|13338|13336.5|90
1753763100000|2025-07-29 04:25:00|13341|13340.1|13339.8|13338.3|13341|13340.1|13338.7|13337.2|95
1753763400000|2025-07-29 04:30:00|13339.9|13338.4|13338.9|13337.4|13340.7|13339.2|13337.7|13336.2|106
1753763700000|2025-07-29 04:35:00|13339|13337.5|13339|13337.5|13339.3|13338.3|13337.1|13335.6|100
1753764000000|2025-07-29 04:40:00|13339.3|13337.8|13342.1|13340.6|13342.2|13341.2|13338.9|13337.4|98
1753764300000|2025-07-29 04:45:00|13342|13341.1|13344.4|13343.5|13346|13345.1|13341.6|13340.1|92
1753764600000|2025-07-29 04:50:00|13344.3|13343.4|13345.9|13345|13347|13345.6|13343.9|13342.6|92
1753764900000|2025-07-29 04:55:00|13346.1|13345.2|13349.8|13348.9|13350.8|13349.9|13346.1|13345.2|127
1753765200000|2025-07-29 05:00:00|13349.7|13348.8|13345.8|13344.9|13349.7|13348.8|13344.7|13343.8|90
1753765500000|2025-07-29 05:05:00|13345.9|13345|13347|13346.1|13348.8|13347.9|13345.6|13344.7|81
1753765800000|2025-07-29 05:10:00|13346.9|13346|13345.4|13344.5|13347.3|13346.4|13344.6|13343.7|52
1753766100000|2025-07-29 05:15:00|13345.3|13344.4|13346.8|13345.3|13347.2|13345.7|13345.1|13344.2|44
1753766400000|2025-07-29 05:20:00|13346.7|13345.2|13351.2|13349.7|13351.4|13349.9|13346.7|13345.2|108
1753766700000|2025-07-29 05:25:00|13351.9|13350.4|13350.7|13349.2|13353|13351.5|13349.8|13348.4|131
1753767000000|2025-07-29 05:30:00|13350.6|13349.1|13353.4|13351.9|13353.9|13352.4|13350.2|13348.9|112
1753767300000|2025-07-29 05:35:00|13353.3|13351.8|13351.2|13349.7|13354|13352.5|13350.5|13349.2|130
1753767600000|2025-07-29 05:40:00|13350.5|13349|13353.2|13351.7|13353.9|13352.4|13349.9|13348.4|88
1753767900000|2025-07-29 05:45:00|13352.7|13351.8|13349.2|13348.3|13353.5|13352.1|13349|13348.1|136
1753768200000|2025-07-29 05:50:00|13349.1|13348.2|13348.5|13347.6|13350.3|13349.4|13348.3|13347.3|72
1753768500000|2025-07-29 05:55:00|13348.3|13347.4|13349|13348.1|13350.4|13349.4|13345.1|13344.2|217
1753768800000|2025-07-29 06:00:00|13349.1|13348.2|13345.8|13344.3|13349.1|13348.2|13343.6|13342.7|269
1753769100000|2025-07-29 06:05:00|13345.7|13344.2|13350.2|13347.7|13350.6|13348.8|13345.3|13344.1|174
1753769400000|2025-07-29 06:10:00|13350|13348.5|13353.5|13352|13353.5|13352|13349.8|13347.1|337
1753769700000|2025-07-29 06:15:00|13353.3|13351.8|13350.4|13348.1|13353.3|13351.8|13348.3|13346.2|334
1753770000000|2025-07-29 06:20:00|13350.3|13348.2|13350.6|13349.7|13353.7|13352.2|13348.9|13347.9|152
1753770300000|2025-07-29 06:25:00|13350.3|13349.4|13344.7|13343.8|13351.6|13350.7|13344.3|13343.4|185
1753770600000|2025-07-29 06:30:00|13344.8|13343.9|13332|13330.5|13344.8|13343.9|13331|13330.1|372
1753770900000|2025-07-29 06:35:00|13331.7|13330.8|13332.8|13331.3|13334.1|13332.3|13328.4|13327.5|444
1753771200000|2025-07-29 06:40:00|13332.9|13331.4|13338.5|13337|13340.7|13339.2|13331.6|13330.1|339
1753771500000|2025-07-29 06:45:00|13338.6|13337.1|13330.9|13330|13338.8|13337.3|13330.7|13329.8|265
1753771800000|2025-07-29 06:50:00|13331|13330.1|13332.6|13331.7|13335.6|13334.7|13328.4|13327.5|312
1753772100000|2025-07-29 06:55:00|13332.5|13331.6|13327.2|13326.3|13332.7|13331.7|13324.6|13323.7|648
1753772400000|2025-07-29 07:00:00|13327.3|13326.4|13334.7|13333.2|13335.1|13334.2|13327.3|13326.4|441
1753772700000|2025-07-29 07:05:00|13334.6|13333.1|13327.8|13326.9|13337.2|13335.7|13326.1|13325.2|426
1753773000000|2025-07-29 07:10:00|13327.7|13326.8|13325.6|13324.7|13328.4|13327.5|13323.6|13322.7|385
1753773300000|2025-07-29 07:15:00|13325.1|13324.2|13330.4|13329.5|13331.4|13330.5|13324.8|13323.9|322
1753773600000|2025-07-29 07:20:00|13330.7|13329.8|13332.4|13331.5|13332.7|13331.8|13329.8|13328.6|259
1753773900000|2025-07-29 07:25:00|13332.5|13331.6|13323.3|13322.4|13332.5|13331.6|13322.5|13321.4|303
1753774200000|2025-07-29 07:30:00|13323.4|13322.5|13321.2|13319.7|13324.8|13323.8|13320|13318.6|374
1753774500000|2025-07-29 07:35:00|13321.4|13319.9|13318.4|13317.5|13321.6|13320.4|13317.5|13316.6|252
1753774800000|2025-07-29 07:40:00|13318|13316.5|13317.4|13316.5|13321.3|13319.8|13316.5|13315.6|224
1753775100000|2025-07-29 07:45:00|13317.6|13316.7|13324|13323.1|13324|13323.1|13317.3|13316.4|285
1753775400000|2025-07-29 07:50:00|13324.1|13323.2|13323.3|13322.4|13325.9|13325|13322.2|13321.3|266
1753775700000|2025-07-29 07:55:00|13323.6|13322.7|13333.5|13332|13333.6|13332.6|13323.5|13322.6|295
1753776000000|2025-07-29 08:00:00|13333|13331.5|13335.8|13334.9|13337|13335.5|13329.3|13328.4|345
1753776300000|2025-07-29 08:05:00|13335.3|13334.4|13339.9|13339|13340|13339|13334.8|13333.7|231
1753776600000|2025-07-29 08:10:00|13339.4|13338.5|13342.9|13342|13343.3|13342.4|13338.7|13337.8|249
1753776900000|2025-07-29 08:15:00|13342.8|13341.9|13347.7|13346.8|13349.3|13348|13340.5|13339.4|250
1753777200000|2025-07-29 08:20:00|13347.5|13346.6|13342|13341.1|13347.5|13346.6|13341.1|13339.6|187
1753777500000|2025-07-29 08:25:00|13341.9|13341|13339.5|13338|13343.5|13342.2|13337.9|13336.8|173
1753777800000|2025-07-29 08:30:00|13339.2|13337.7|13338|13337.1|13339.2|13338.3|13335|13334.1|168
1753778100000|2025-07-29 08:35:00|13338.3|13337.4|13343.2|13341.7|13345.2|13343.4|13338.1|13337.2|222
1753778400000|2025-07-29 08:40:00|13343.4|13341.3|13340.8|13339.9|13344.9|13342.8|13339|13338.1|195
1753778700000|2025-07-29 08:45:00|13340.6|13339.7|13340.4|13339.5|13343|13342.1|13339.9|13339|159
1753779000000|2025-07-29 08:50:00|13340.5|13339.6|13344.7|13343.2|13345|13343.5|13340.4|13339.4|177
1753779300000|2025-07-29 08:55:00|13344.6|13343.1|13342.2|13341.3|13344.8|13343.6|13342.2|13341.3|193
1753779600000|2025-07-29 09:00:00|13342.3|13341.4|13346.8|13345.3|13348.9|13347.6|13342.3|13341.4|245
1753779900000|2025-07-29 09:05:00|13346.7|13345.2|13345.1|13344.2|13347.8|13346.9|13343.1|13342.2|179
1753780200000|2025-07-29 09:10:00|13345.2|13344.3|13347.4|13346.5|13348.8|13347.9|13345.2|13344|165
1753780500000|2025-07-29 09:15:00|13347.2|13346.3|13347.3|13346.4|13349|13348.1|13346.1|13345.2|160
1753780800000|2025-07-29 09:20:00|13347.7|13346.8|13347|13346.1|13351.9|13350.8|13344.9|13344|221
1753781100000|2025-07-29 09:25:00|13346.8|13345.9|13353.7|13352.2|13354.8|13353.7|13346.8|13345.9|165
1753781400000|2025-07-29 09:30:00|13352.9|13352|13352.3|13351.4|13353.1|13352.2|13351|13349.7|191
1753781700000|2025-07-29 09:35:00|13352.6|13351.7|13349.9|13349|13352.8|13351.9|13348.8|13347.3|171
1753782000000|2025-07-29 09:40:00|13350|13349.1|13356.5|13355.6|13356.6|13355.7|13347.7|13346.8|137
1753782300000|2025-07-29 09:45:00|13356.9|13355.4|13354.9|13354|13359.7|13358.8|13354.8|13353.5|195
1753782600000|2025-07-29 09:50:00|13354.4|13353.5|13355.5|13354|13356|13355.1|13350.9|13350|152
1753782900000|2025-07-29 09:55:00|13355.6|13354.1|13353.9|13353|13356|13355.1|13351.3|13349.8|170
1753783200000|2025-07-29 10:00:00|13354|13353.1|13355.3|13354.4|13356.5|13355.6|13351.7|13350.8|179
1753783500000|2025-07-29 10:05:00|13355.1|13354.2|13353|13351.5|13355.1|13354.2|13350.5|13349|186
1753783800000|2025-07-29 10:10:00|13353.1|13351.6|13353.7|13352.2|13354.7|13353.8|13351.9|13350.4|203
1753784100000|2025-07-29 10:15:00|13353.8|13352.3|13360.2|13358.7|13360.2|13358.9|13352|13350.5|136
1753784400000|2025-07-29 10:20:00|13360.1|13358.6|13357.5|13356.6|13361.1|13359.6|13355.4|13353.9|178
1753784700000|2025-07-29 10:25:00|13357.6|13356.1|13361.9|13361|13362.1|13361|13356.1|13354.8|208
1753785000000|2025-07-29 10:30:00|13362.1|13361.2|13357.6|13356.7|13362.6|13361.6|13357.6|13356.7|171
1753785300000|2025-07-29 10:35:00|13357.4|13356.5|13359.6|13358.7|13362.6|13361.1|13356.1|13354.6|143
1753785600000|2025-07-29 10:40:00|13359.9|13359|13360.2|13359.3|13361|13360.1|13358.3|13357.4|126
1753785900000|2025-07-29 10:45:00|13360.3|13359.4|13358.1|13357.2|13361.8|13360.9|13357.7|13356.8|109
1753786200000|2025-07-29 10:50:00|13358|13357.1|13353.3|13352.4|13358.5|13357.6|13353.3|13352.4|148
1753786500000|2025-07-29 10:55:00|13353.6|13352.7|13350.9|13350|13355.7|13354.2|13350.2|13349.3|216
1753786800000|2025-07-29 11:00:00|13350.8|13349.9|13346|13345.1|13352.2|13351.3|13345.5|13344|241
1753787100000|2025-07-29 11:05:00|13346.1|13345.2|13347.6|13346.7|13348.9|13348|13345.4|13344|252
1753787400000|2025-07-29 11:10:00|13347.5|13346.6|13351.6|13350.7|13351.7|13350.8|13347.5|13346.6|110
1753787700000|2025-07-29 11:15:00|13351.7|13350.8|13351.6|13350.1|13351.7|13350.8|13348.3|13346.8|184
1753788000000|2025-07-29 11:20:00|13351.7|13350.2|13349.5|13348.6|13353|13352.1|13348.2|13347.2|168
1753788300000|2025-07-29 11:25:00|13349.2|13348.3|13347|13346.1|13349.5|13348.6|13346.3|13345.2|157
1753788600000|2025-07-29 11:30:00|13346.8|13345.9|13341.4|13340.5|13347.2|13346.3|13341.1|13339.6|262
1753788900000|2025-07-29 11:35:00|13341.3|13340.4|13333.4|13332.5|13342.6|13341.3|13332.5|13331.6|352
1753789200000|2025-07-29 11:40:00|13333.5|13332.6|13333.1|13331.6|13335.1|13334.2|13327.2|13325.7|473
1753789500000|2025-07-29 11:45:00|13334|13332.5|13337|13336.1|13338|13337.1|13334|13332.5|239
1753789800000|2025-07-29 11:50:00|13336.9|13336|13334.7|13333.8|13338.9|13338|13334.7|13333.8|296
1753790100000|2025-07-29 11:55:00|13335|13334.1|13340.6|13339.7|13340.9|13339.9|13332.1|13331.2|509
1753790400000|2025-07-29 12:00:00|13340.5|13339.6|13337|13335.5|13344|13343.1|13336.3|13334.8|450
1753790700000|2025-07-29 12:05:00|13336.9|13335.4|13335|13333.5|13340.7|13339.1|13332.3|13331.4|300
1753791000000|2025-07-29 12:10:00|13335.1|13333.6|13338.8|13337.3|13342.9|13341.7|13335.1|13333.6|229
1753791300000|2025-07-29 12:15:00|13338.7|13337.2|13334.6|13333.7|13342.1|13341.2|13334.4|13333.5|293
1753791600000|2025-07-29 12:20:00|13334.4|13333.5|13334.5|13333.6|13339|13338.1|13332.8|13331.8|335
1753791900000|2025-07-29 12:25:00|13334.7|13333.8|13333.3|13332.4|13336.1|13335.2|13331|13330.1|232
1753792200000|2025-07-29 12:30:00|13333.1|13332.2|13330|13329.1|13333.4|13332.5|13327.5|13326.6|195
1753792500000|2025-07-29 12:35:00|13330.2|13329.3|13329.5|13328.6|13331.6|13330.7|13326.7|13325.8|241
1753792800000|2025-07-29 12:40:00|13329.6|13328.7|13328.8|13327.9|13330.8|13329.9|13327|13326.1|279
1753793100000|2025-07-29 12:45:00|13329.1|13328.2|13329.1|13328.2|13330.2|13329.3|13326.4|13325.5|233
1753793400000|2025-07-29 12:50:00|13329|13328.1|13325.2|13324.3|13329.3|13328.4|13325.1|13324.2|201
1753793700000|2025-07-29 12:55:00|13325.3|13324.4|13316.5|13315.6|13325.7|13324.8|13316.4|13315.5|252
1753794000000|2025-07-29 13:00:00|13316.4|13315.5|13320|13319.1|13320.5|13319.3|13313.6|13312.7|368
1753794300000|2025-07-29 13:05:00|13319.9|13319|13315.7|13314.8|13321.9|13320.8|13315.6|13314.7|252
1753794600000|2025-07-29 13:10:00|13315.1|13314.2|13309.8|13308.9|13315.2|13314.3|13308.4|13307.5|313
1753794900000|2025-07-29 13:15:00|13310|13309.1|13309.8|13308.9|13312.9|13312|13308.4|13307.5|277
1753795200000|2025-07-29 13:20:00|13309.7|13308.8|13316.5|13315.6|13318.6|13317.7|13309.4|13308.5|262
1753795500000|2025-07-29 13:25:00|13316.9|13316|13317.5|13316.6|13318.7|13317.8|13316|13315.1|170
1753795800000|2025-07-29 13:30:00|13317.4|13316.5|13314.2|13313.3|13318.9|13318|13311.3|13310.4|364
1753796100000|2025-07-29 13:35:00|13313.5|13312.6|13317.5|13316.6|13317.5|13316.6|13309.7|13308.8|332
1753796400000|2025-07-29 13:40:00|13317.4|13316.5|13321.3|13320.4|13323.4|13322.2|13317.4|13316.5|381
1753796700000|2025-07-29 13:45:00|13321.5|13320.6|13319.3|13318.4|13322.6|13321.1|13316.5|13315.2|388
1753797000000|2025-07-29 13:50:00|13319.4|13318.5|13319.8|13318.9|13320.3|13319.1|13313.6|13312.5|399
1753797300000|2025-07-29 13:55:00|13319.7|13318.8|13328.9|13324.1|13328.9|13326.2|13319.2|13318.3|352
1753797600000|2025-07-29 14:00:00|13329|13324.2|13318.8|13317.3|13331|13329|13318.3|13316.8|581
1753797900000|2025-07-29 14:05:00|13318.9|13317.4|13312.5|13311|13319.1|13317.6|13312.1|13310.6|519
1753798200000|2025-07-29 14:10:00|13312.2|13310.7|13320.7|13319.2|13324|13322.1|13310.3|13308.8|439
1753798500000|2025-07-29 14:15:00|13321.4|13319.9|13322|13321.1|13327|13325.5|13317.2|13315.9|463
1753798800000|2025-07-29 14:20:00|13321.9|13321|13331.8|13330.9|13334.5|13333.6|13321.9|13321|446
1753799100000|2025-07-29 14:25:00|13331.7|13330.8|13325.9|13325|13334.1|13332.6|13323.9|13322.6|469
1753799400000|2025-07-29 14:30:00|13325.7|13324.2|13329.8|13328.9|13331.5|13330.6|13322.7|13321.6|498
1753799700000|2025-07-29 14:35:00|13329.2|13328.3|13335.6|13334.1|13335.8|13334.9|13329.1|13328.2|450
1753800000000|2025-07-29 14:40:00|13335.4|13333.9|13329.8|13328.9|13337.1|13336.2|13328.9|13328|422
1753800300000|2025-07-29 14:45:00|13329.1|13328.2|13329.3|13328.4|13332.7|13331.5|13325.3|13324.4|373
1753800600000|2025-07-29 14:50:00|13329.4|13328.5|13323.4|13322.5|13329.8|13328.9|13318.8|13317.3|481
1753800900000|2025-07-29 14:55:00|13323.3|13322.4|13328.2|13327.3|13334.8|13333.9|13322.3|13321.4|638
1753801200000|2025-07-29 15:00:00|13328.3|13327.4|13331.6|13330.7|13331.7|13330.8|13326.4|13325.5|475
1753801500000|2025-07-29 15:05:00|13331.8|13330.9|13334.8|13333.9|13338|13337.1|13330.9|13330|370
1753801800000|2025-07-29 15:10:00|13334.9|13334|13332.8|13331.9|13336.3|13335.4|13332|13331.1|280
1753802100000|2025-07-29 15:15:00|13333.4|13332.5|13338.1|13337.2|13340.4|13339.5|13332.4|13331.5|306
1753802400000|2025-07-29 15:20:00|13338|13337.1|13334.3|13333.4|13338.8|13337.9|13333.6|13332.7|253
1753802700000|2025-07-29 15:25:00|13334.2|13333.3|13338.8|13337.9|13338.8|13337.9|13333.4|13332.5|207
1753803000000|2025-07-29 15:30:00|13339|13338.1|13337.9|13337|13342.3|13340.8|13336.4|13335.5|313
1753803300000|2025-07-29 15:35:00|13338|13337.1|13337.7|13336.8|13338.4|13337.5|13334.2|13333.3|238
1753803600000|2025-07-29 15:40:00|13337.8|13336.9|13335.6|13334.7|13339.8|13338.9|13334.9|13334|237
1753803900000|2025-07-29 15:45:00|13335.7|13334.8|13341.8|13340.9|13342|13341.1|13335.7|13334.8|205
1753804200000|2025-07-29 15:50:00|13341.9|13341|13340.7|13339.8|13344|13343.1|13340.1|13339.2|196
1753804500000|2025-07-29 15:55:00|13340.6|13339.7|13338.6|13337.7|13340.7|13339.8|13335.8|13334.7|241
1753804800000|2025-07-29 16:00:00|13338.5|13337.6|13341.1|13340.2|13341.4|13340.5|13338.3|13337.4|264
1753805100000|2025-07-29 16:05:00|13341.3|13340.4|13341.1|13340.2|13344.1|13343.2|13340.4|13339.5|111
1753805400000|2025-07-29 16:10:00|13341.2|13340.3|13343.8|13342.9|13344|13343.1|13340.6|13339.7|131
1753805700000|2025-07-29 16:15:00|13343.7|13342.8|13345.8|13344.9|13347.8|13346.9|13342.9|13342|236
1753806000000|2025-07-29 16:20:00|13345.7|13344.8|13344.6|13343.7|13346.6|13345.7|13343.4|13341.9|188
1753806300000|2025-07-29 16:25:00|13344.9|13343.4|13341.8|13340.9|13345|13343.9|13341.1|13339.6|204
1753806600000|2025-07-29 16:30:00|13341.7|13340.8|13340.3|13339.4|13342.1|13341.2|13338.8|13337.4|160
1753806900000|2025-07-29 16:35:00|13339.9|13339|13345.7|13344.2|13345.7|13344.2|13339.7|13338.2|176
1753807200000|2025-07-29 16:40:00|13345.6|13344.1|13344.9|13343.4|13345.9|13344.4|13342.5|13341.6|193
1753807500000|2025-07-29 16:45:00|13345.7|13344.2|13343.5|13342.6|13347.8|13346.3|13342.7|13341.6|215
1753807800000|2025-07-29 16:50:00|13343.4|13342.5|13342.7|13341.8|13343.4|13342.5|13339.5|13338.3|207
1753808100000|2025-07-29 16:55:00|13342|13341.1|13340.2|13338.7|13342.3|13341.1|13339.6|13338.1|233
1753808400000|2025-07-29 17:00:00|13340|13338.5|13339.9|13339|13342.3|13340.8|13337.1|13335.6|316
1753808700000|2025-07-29 17:05:00|13339.8|13338.9|13339.6|13338.7|13340.6|13339.5|13338.1|13337.2|145
1753809000000|2025-07-29 17:10:00|13339.7|13338.8|13344|13343.1|13344.7|13343.6|13339.7|13338.8|158
1753809300000|2025-07-29 17:15:00|13344.1|13343.2|13349.8|13348.9|13353.2|13351.8|13343.9|13343|352
1753809600000|2025-07-29 17:20:00|13349.5|13348.6|13350|13349.1|13353.2|13352|13348.4|13347.4|216
1753809900000|2025-07-29 17:25:00|13349.9|13349|13347.3|13346.4|13352.1|13350.6|13346.7|13345.8|209
1753810200000|2025-07-29 17:30:00|13347.2|13346.3|13343.9|13343|13347.6|13346.3|13343.9|13343|146
1753810500000|2025-07-29 17:35:00|13343.8|13342.9|13344|13342.5|13345.4|13343.9|13340.7|13339.5|173
1753810800000|2025-07-29 17:40:00|13343.8|13342.3|13341.4|13340.5|13344.2|13343.3|13341.1|13339.8|227
1753811100000|2025-07-29 17:45:00|13341.7|13340.8|13341.9|13340.4|13343.3|13341.8|13340.8|13339.9|121
1753811400000|2025-07-29 17:50:00|13341.6|13340.1|13340.9|13340|13342|13340.9|13339.7|13338.8|122
1753811700000|2025-07-29 17:55:00|13340.8|13339.9|13340|13339.1|13342|13340.7|13338.2|13337|223
1753812000000|2025-07-29 18:00:00|13340.1|13339.2|13338.6|13337.7|13341.9|13341|13337.4|13335.9|157
1753812300000|2025-07-29 18:05:00|13338.4|13337.5|13337.5|13336.6|13340|13339|13335.9|13334.5|169
1753812600000|2025-07-29 18:10:00|13337.6|13336.7|13339.6|13338.7|13340.7|13339.2|13337.2|13336.3|130
1753812900000|2025-07-29 18:15:00|13339.5|13338.6|13342.4|13341.5|13343.5|13342.6|13339.5|13338.6|105
1753813200000|2025-07-29 18:20:00|13343.2|13341.7|13340.4|13339.5|13343.4|13342.3|13340.4|13339.5|93
1753813500000|2025-07-29 18:25:00|13340.2|13339.3|13342.2|13341.3|13342.8|13341.5|13339.7|13338.4|151
1753813800000|2025-07-29 18:30:00|13342.1|13341.2|13346.9|13346|13348|13346.5|13342|13341.1|98
1753814100000|2025-07-29 18:35:00|13346.8|13345.9|13349.5|13348.6|13350.6|13349.7|13346.4|13345.3|124
1753814400000|2025-07-29 18:40:00|13349.2|13348.3|13353.5|13352.6|13353.7|13352.8|13349.2|13348.3|150
1753814700000|2025-07-29 18:45:00|13353.4|13352.5|13353|13352.1|13354.9|13354|13352.7|13351.8|110
1753815000000|2025-07-29 18:50:00|13353.3|13352.4|13352.6|13351.7|13353.3|13352.4|13351.8|13350.5|118
1753815300000|2025-07-29 18:55:00|13352.7|13351.8|13356|13354.5|13356|13354.7|13351.5|13350|184
1753815600000|2025-07-29 19:00:00|13355.9|13355.1|13353.1|13352.2|13356.2|13355.3|13353.1|13352.2|142
1753815900000|2025-07-29 19:05:00|13353.2|13352.3|13353.8|13352.9|13354.5|13353.6|13352.9|13352|120
1753816200000|2025-07-29 19:10:00|13353.7|13352.8|13356|13355.1|13356.4|13355.5|13353.5|13352.6|99
1753816500000|2025-07-29 19:15:00|13355.7|13354.8|13359.4|13358.5|13361|13359.5|13353.5|13352.1|82
1753816800000|2025-07-29 19:20:00|13360.2|13359.3|13359.8|13358.9|13362.5|13361.6|13358.1|13357.2|206
1753817100000|2025-07-29 19:25:00|13360.3|13359.4|13362.3|13361.4|13364.4|13363.5|13359.4|13358.5|181
1753817400000|2025-07-29 19:30:00|13362.1|13361.2|13358.7|13357.2|13363.5|13362.4|13358.5|13356.9|144
1753817700000|2025-07-29 19:35:00|13359.1|13357.6|13357.8|13356.3|13359.2|13357.7|13355.1|13353.3|116
1753818000000|2025-07-29 19:40:00|13357.7|13356.2|13357.7|13356.2|13357.9|13356.4|13356.1|13354.6|62
1753818300000|2025-07-29 19:45:00|13357.6|13356.1|13357.6|13356.7|13359.5|13358.6|13357.1|13355.6|71
1753818600000|2025-07-29 19:50:00|13357.7|13356.1|13359.4|13358.5|13359.8|13358.9|13357.3|13355.8|97
1753818900000|2025-07-29 19:55:00|13359.5|13358.6|13356.7|13355.8|13360.3|13359|13356.6|13355.5|146
1753819200000|2025-07-29 20:00:00|13356.8|13355.9|13357.9|13357|13360.1|13359.2|13356.8|13355.4|88
1753819500000|2025-07-29 20:05:00|13357.8|13356.4|13357.9|13356.4|13359.6|13358.7|13357.8|13356.4|49
1753819800000|2025-07-29 20:10:00|13357.8|13356.3|13356.8|13355.3|13357.8|13356.3|13355.8|13354.3|52
1753820100000|2025-07-29 20:15:00|13356.9|13355.4|13356.9|13355.4|13358.2|13357.3|13356.2|13354.7|94
1753820400000|2025-07-29 20:20:00|13356.8|13355.3|13355.9|13354.4|13356.9|13355.4|13355.8|13354.3|54
1753820700000|2025-07-29 20:25:00|13356|13354.5|13355.1|13354.2|13356.9|13356|13355|13353.6|124
1753821000000|2025-07-29 20:30:00|13355.3|13354.4|13354.7|13353.2|13355.8|13354.4|13354.2|13353.1|55
1753821300000|2025-07-29 20:35:00|13355.3|13353.8|13353|13352.1|13355.4|13353.9|13352.7|13351.7|84
1753821600000|2025-07-29 20:40:00|13353.1|13352.2|13352|13351.1|13353.6|13352.7|13351.4|13350.5|52
1753821900000|2025-07-29 20:45:00|13351.7|13350.8|13350.9|13350|13352.1|13351|13350.7|13349.8|306
1753822200000|2025-07-29 20:50:00|13350.8|13349.9|13351|13349.5|13352.2|13350.7|13347.5|13346|201
1753822500000|2025-07-29 20:55:00|13351.5|13349.1|13353.8|13341.9|13356.2|13349.1|13349.8|13341.9|132
1753822800000|2025-07-29 21:00:00|13353.6|13341.7|13354|13342.1|13354|13342.1|13353.6|13341.7|3
1753823100000|2025-07-29 21:05:00|13353.7|13341.8|13355.4|13343.5|13355.6|13343.7|13353.3|13341.4|46
1753823400000|2025-07-29 21:10:00|13355.5|13343.6|13356.2|13344.3|13356.3|13344.4|13355.4|13343.5|12
1753823700000|2025-07-29 21:15:00|13355.4|13343.5|13355.7|13343.8|13355.7|13343.8|13355|13343.1|3
1753824000000|2025-07-29 21:20:00|13355.6|13343.7|13356.6|13344.7|13356.7|13344.8|13355.6|13343.7|48
1753824300000|2025-07-29 21:25:00|13357.2|13345.3|13356.9|13345|13357.9|13346|13355.9|13344|18
1753824600000|2025-07-29 21:30:00|13357|13345.1|13358.2|13346.3|13358.3|13346.4|13355.9|13344|34
1753824900000|2025-07-29 21:35:00|13358.3|13346.4|13356.3|13344.4|13358.3|13346.4|13355.8|13343.9|63
1753825200000|2025-07-29 21:40:00|13356.2|13344.3|13356.5|13344.6|13356.5|13344.6|13356.1|13344.2|47
1753825500000|2025-07-29 21:45:00|13356.4|13344.5|13357.1|13345.2|13357.1|13345.2|13355.8|13343.9|13
1753825800000|2025-07-29 21:50:00|13357|13345.1|13355.5|13343.6|13357.1|13345.2|13355|13343.1|57
1753826100000|2025-07-29 21:55:00|13355.6|13343.7|13355.5|13343.6|13356.2|13344.3|13355|13343.1|43
1753826400000|2025-07-29 22:00:00|13355.4|13343.5|13354|13349.8|13359.2|13350.7|13354|13342.9|116
1753826700000|2025-07-29 22:05:00|13353.6|13350.2|13354.7|13351.7|13356.2|13353.2|13353.6|13350.2|67
1753827000000|2025-07-29 22:10:00|13353.7|13352.2|13352.5|13351|13354.9|13352.4|13352.5|13350.5|36
1753827300000|2025-07-29 22:15:00|13352.4|13350.9|13351.8|13350.3|13353.9|13352.3|13351.8|13349.3|45
1753827600000|2025-07-29 22:20:00|13352.3|13349.6|13352.1|13349.9|13352.4|13350.3|13350.9|13348.8|76
1753827900000|2025-07-29 22:25:00|13352|13349.8|13352.5|13351|13353.8|13351.5|13351.6|13349.8|42
1753828200000|2025-07-29 22:30:00|13352.6|13351.1|13353.5|13352|13353.6|13352|13351.9|13350.4|51
1753828500000|2025-07-29 22:35:00|13353.9|13351.1|13352.3|13350.8|13354|13352.5|13352.2|13350.7|31
1753828800000|2025-07-29 22:40:00|13352.7|13351.2|13351.9|13350.4|13353.4|13351.4|13351.9|13350|35
1753829100000|2025-07-29 22:45:00|13351.8|13350.3|13352.8|13351.3|13353.2|13351.3|13351.8|13349.4|24
1753829400000|2025-07-29 22:50:00|13353.1|13350.4|13354.3|13352.8|13354.9|13352.8|13352.9|13350.4|44
1753829700000|2025-07-29 22:55:00|13354.2|13352.7|13353.5|13352|13354.6|13352.8|13352.9|13351.4|49
1753830000000|2025-07-29 23:00:00|13353.2|13351.7|13354.3|13353.4|13354.7|13353.4|13353|13351.5|35
1753830300000|2025-07-29 23:05:00|13353.9|13353|13353.4|13352.5|13355|13353|13353.4|13352.1|42
1753830600000|2025-07-29 23:10:00|13353|13351.5|13353.9|13352.4|13354.4|13352.6|13352.6|13351.5|51
1753830900000|2025-07-29 23:15:00|13354|13352.5|13354|13352.5|13354.5|13352.5|13353.3|13352.3|16
1753831200000|2025-07-29 23:20:00|13354.5|13352.2|13353.6|13352.1|13354.5|13352.6|13352.6|13350.7|34
1753831500000|2025-07-29 23:25:00|13352.6|13351.1|13352|13349.8|13352.7|13351.8|13351.6|13349.7|24
1753831800000|2025-07-29 23:30:00|13351.9|13349.7|13352.4|13350.9|13352.4|13351.3|13351.4|13349.6|37
1753832100000|2025-07-29 23:35:00|13352.8|13350.6|13352.8|13350.5|13352.9|13351.6|13352.3|13350.4|32
1753832400000|2025-07-29 23:40:00|13352.4|13350.6|13349.7|13348.8|13353.2|13351|13349.7|13348.5|52
1753832700000|2025-07-29 23:45:00|13349.6|13348.7|13352.5|13351.6|13353|13351.6|13349.6|13348.7|38
1753833000000|2025-07-29 23:50:00|13353|13350.5|13352.7|13351.8|13353.3|13351.9|13352.4|13350.4|32
1753833300000|2025-07-29 23:55:00|13352.6|13351.7|13353.6|13352.1|13353.6|13352.7|13352.4|13350.6|49
1753833600000|2025-07-30 00:00:00|13353.7|13352.2|13354.2|13353.3|13355.6|13354.7|13352.9|13352|164
1753833900000|2025-07-30 00:05:00|13354.1|13353.2|13355.3|13354.4|13356.3|13355.4|13354.1|13353.1|113
1753834200000|2025-07-30 00:10:00|13355.2|13354.3|13357|13356.1|13358.2|13356.7|13354.9|13354|105
1753834500000|2025-07-30 00:15:00|13356.8|13355.9|13358.5|13357|13359.5|13358.1|13355.6|13354.7|121
1753834800000|2025-07-30 00:20:00|13358.4|13356.9|13357.1|13356.2|13359.4|13357.9|13356.4|13355.5|96
1753835100000|2025-07-30 00:25:00|13357.6|13356.7|13359|13358.1|13360|13358.4|13357.3|13356.2|93
1753835400000|2025-07-30 00:30:00|13359.4|13357.9|13362|13360.5|13364.3|13361.8|13359|13357.9|177
1753835700000|2025-07-30 00:35:00|13361.7|13360.2|13360.5|13359|13362.3|13360.8|13359.9|13359|109
1753836000000|2025-07-30 00:40:00|13360|13359.1|13363.3|13361.8|13364.2|13363.2|13359.4|13358.3|76
1753836300000|2025-07-30 00:45:00|13362.9|13361.4|13363.1|13361.6|13364.6|13363.2|13362.8|13361.3|98
1753836600000|2025-07-30 00:50:00|13362.8|13361.9|13361.2|13360.3|13363.8|13362.5|13359.5|13358.4|165
1753836900000|2025-07-30 00:55:00|13360.9|13359.4|13366.6|13365.7|13367.5|13366.5|13360.9|13359.4|177
1753837200000|2025-07-30 01:00:00|13367.3|13365.8|13367.3|13366.4|13369.2|13368.2|13366.6|13365.7|267
1753837500000|2025-07-30 01:05:00|13367.6|13366.7|13367.2|13366.3|13369.4|13368.1|13366.9|13365.4|153
1753837800000|2025-07-30 01:10:00|13367.3|13366.4|13367.4|13365.9|13368.8|13367.4|13366.2|13365.1|151
1753838100000|2025-07-30 01:15:00|13367.8|13366.3|13366|13364.5|13370.4|13369.3|13366|13364.5|166
1753838400000|2025-07-30 01:20:00|13366.3|13364.8|13358.1|13357.2|13366.5|13365|13357.9|13356.8|199
1753838700000|2025-07-30 01:25:00|13358|13357.1|13359.9|13359|13361.2|13360.3|13357.6|13356.7|127
1753839000000|2025-07-30 01:30:00|13359.7|13358.8|13358.9|13358|13360.8|13359.9|13357.6|13356.7|233
1753839300000|2025-07-30 01:35:00|13358.7|13357.8|13360.4|13359.5|13361.2|13360.3|13358.5|13357.6|152
1753839600000|2025-07-30 01:40:00|13360.5|13359.6|13360.2|13358.7|13361.4|13360.2|13359.3|13358.4|92
1753839900000|2025-07-30 01:45:00|13360.1|13358.6|13360.9|13358.6|13361.5|13359.3|13357.4|13356.5|146
1753840200000|2025-07-30 01:50:00|13361|13358.7|13360.4|13358.9|13361|13359.3|13358|13356.5|207
1753840500000|2025-07-30 01:55:00|13360.2|13358.7|13358.4|13356.9|13361|13359.5|13358.3|13356.8|167
1753840800000|2025-07-30 02:00:00|13358.1|13356.6|13360.9|13359.4|13361|13359.5|13357.4|13356.4|122
1753841100000|2025-07-30 02:05:00|13360.8|13359.3|13362.2|13360.7|13362.7|13361.2|13359.2|13358.3|190
1753841400000|2025-07-30 02:10:00|13362.3|13360.8|13363.9|13362.4|13365.8|13364.3|13362.3|13360.8|128
1753841700000|2025-07-30 02:15:00|13363.8|13362.3|13361.8|13360.3|13364.3|13363.3|13361.5|13360|131
1753842000000|2025-07-30 02:20:00|13361.7|13360.2|13363|13361.5|13363.5|13362|13360.5|13359.1|114
1753842300000|2025-07-30 02:25:00|13362.8|13361.3|13360.4|13359.5|13362.8|13361.6|13359.7|13358.2|70
1753842600000|2025-07-30 02:30:00|13360.3|13359.4|13358.6|13357.1|13360.3|13359.4|13358.1|13357|63
1753842900000|2025-07-30 02:35:00|13358.5|13357|13356.7|13355.8|13359.1|13358.2|13356.3|13355.4|79
1753843200000|2025-07-30 02:40:00|13356.6|13355.7|13355.7|13354.8|13357.7|13356.8|13355.6|13354.7|78
1753843500000|2025-07-30 02:45:00|13355.6|13354.7|13361.8|13360.9|13361.9|13361|13355.6|13354.7|78
1753843800000|2025-07-30 02:50:00|13361.9|13361|13360.4|13359.5|13361.9|13361|13360|13359.1|92
1753844100000|2025-07-30 02:55:00|13360.5|13359.6|13359.8|13358.9|13361|13360.1|13359|13358.1|92
1753844400000|2025-07-30 03:00:00|13360.2|13359.3|13364.8|13363.9|13366|13365.1|13359.8|13358.9|138
1753844700000|2025-07-30 03:05:00|13364.7|13363.8|13368.1|13366.6|13368.2|13366.7|13363.2|13362.2|139
1753845000000|2025-07-30 03:10:00|13367.9|13366.4|13366.1|13365.2|13370.1|13368.9|13365.7|13364.8|109
1753845300000|2025-07-30 03:15:00|13366.2|13365.3|13366.1|13365.2|13368.8|13367.5|13365.4|13364.5|100
1753845600000|2025-07-30 03:20:00|13366|13365.1|13364.6|13363.7|13366.9|13365.4|13364.1|13363.2|108
1753845900000|2025-07-30 03:25:00|13364.9|13364|13362.6|13361.1|13365.2|13364.1|13362.2|13360.7|115
1753846200000|2025-07-30 03:30:00|13362.5|13361|13360|13358.5|13362.5|13361|13359.7|13358.2|100
1753846500000|2025-07-30 03:35:00|13359.9|13358.4|13358.7|13357.8|13361|13360.1|13356.7|13355.2|199
1753846800000|2025-07-30 03:40:00|13358.4|13357.5|13358.5|13357.6|13359.2|13358.1|13357.9|13357|121
1753847100000|2025-07-30 03:45:00|13358.6|13357.7|13359.6|13358.7|13360.5|13359|13358.3|13357.4|83
1753847400000|2025-07-30 03:50:00|13359.4|13358.5|13359.5|13358.6|13360.4|13359.5|13357.4|13356.5|128
1753847700000|2025-07-30 03:55:00|13359.4|13358.5|13361|13359.5|13361|13359.9|13359.3|13358.4|68
1753848000000|2025-07-30 04:00:00|13361.1|13359.6|13354|13353.1|13361.2|13359.7|13353.9|13353|257
1753848300000|2025-07-30 04:05:00|13354.1|13353.2|13352.8|13351.9|13354.5|13353.6|13352.3|13351.4|101
1753848600000|2025-07-30 04:10:00|13352.7|13351.8|13355.2|13353.7|13355.2|13353.7|13351.8|13350.9|267
1753848900000|2025-07-30 04:15:00|13355.1|13353.6|13354.4|13352.9|13356.1|13354.6|13353.9|13352.4|94
1753849200000|2025-07-30 04:20:00|13354.1|13352.6|13353.5|13352.6|13354.8|13353.7|13353.2|13351.7|72
1753849500000|2025-07-30 04:25:00|13353.4|13352.5|13355.6|13354.1|13356.8|13355.7|13353.2|13351.7|87
1753849800000|2025-07-30 04:30:00|13355.5|13354|13355.7|13354.2|13356.5|13355.4|13354.6|13353.1|148
1753850100000|2025-07-30 04:35:00|13355.6|13354.1|13354.2|13353.3|13355.6|13354.2|13353.7|13352.2|188
1753850400000|2025-07-30 04:40:00|13354.1|13353.2|13354|13353.1|13354.9|13354|13353.2|13352.2|88
1753850700000|2025-07-30 04:45:00|13353.9|13353|13352.5|13351.6|13354.1|13353.2|13352.1|13351.1|64
1753851000000|2025-07-30 04:50:00|13352.2|13351.3|13350|13349.1|13352.2|13351.3|13349.8|13348.3|118
1753851300000|2025-07-30 04:55:00|13350.1|13349.2|13351|13350.1|13351.6|13350.7|13350|13348.5|104
1753851600000|2025-07-30 05:00:00|13350.9|13350|13349.7|13348.8|13351.5|13350|13348.6|13347.7|120
1753851900000|2025-07-30 05:05:00|13350|13348.5|13352.9|13351.4|13352.9|13351.5|13349.8|13348.5|73
1753852200000|2025-07-30 05:10:00|13352.4|13351.5|13349.2|13348.3|13353.5|13352.6|13349|13347.7|100
1753852500000|2025-07-30 05:15:00|13349.4|13347.9|13349.7|13348.8|13349.7|13348.8|13348.4|13346.9|60
1753852800000|2025-07-30 05:20:00|13350.2|13349.3|13351.2|13350.3|13352.8|13351.4|13350.2|13349.1|116
1753853100000|2025-07-30 05:25:00|13351.3|13350.4|13350|13349.1|13351.8|13350.5|13349.8|13348.9|120
1753853400000|2025-07-30 05:30:00|13349.9|13349|13354.5|13353.6|13354.7|13353.8|13349.9|13349|136
1753853700000|2025-07-30 05:35:00|13354.7|13353.8|13352.2|13351.3|13356.1|13355.2|13352.1|13351.2|117
1753854000000|2025-07-30 05:40:00|13352.6|13351.7|13353.1|13352.2|13355.1|13354.2|13352.1|13351.2|103
1753854300000|2025-07-30 05:45:00|13353.2|13352.3|13351.3|13349.8|13353.2|13352.3|13350.6|13349.7|155
1753854600000|2025-07-30 05:50:00|13351.5|13350|13349.7|13348.2|13352.2|13351.3|13349.5|13348|127
1753854900000|2025-07-30 05:55:00|13349.6|13348.1|13348.4|13346.9|13349.6|13348.1|13347|13345.6|145
1753855200000|2025-07-30 06:00:00|13348.7|13347.2|13343.6|13342.1|13349.8|13348.9|13342.9|13341.4|367
1753855500000|2025-07-30 06:05:00|13343.7|13342.2|13347.8|13346.9|13348.9|13347.6|13342.4|13340.9|250
1753855800000|2025-07-30 06:10:00|13347.7|13346.8|13349.5|13348.6|13351.1|13350|13347.3|13346.4|181
1753856100000|2025-07-30 06:15:00|13350.2|13349.3|13350.9|13350|13352.4|13351.5|13349.4|13347.9|134
1753856400000|2025-07-30 06:20:00|13350.8|13349.9|13352.8|13351.9|13354.1|13353.2|13350.4|13349.1|189
1753856700000|2025-07-30 06:25:00|13352.9|13352|13357.6|13356.1|13358.8|13357.7|13352.9|13351.8|219
1753857000000|2025-07-30 06:30:00|13357.4|13355.9|13356.9|13356|13360.4|13359.5|13355.8|13354.9|222
1753857300000|2025-07-30 06:35:00|13356.7|13355.8|13360|13359.1|13360.4|13359.1|13356|13354.8|157
1753857600000|2025-07-30 06:40:00|13360.1|13359.2|13356.7|13355.2|13361|13360.1|13356.3|13354.8|158
1753857900000|2025-07-30 06:45:00|13356.3|13355.4|13353.7|13352.8|13356.4|13355.5|13352.6|13351.7|168
1753858200000|2025-07-30 06:50:00|13353.6|13352.7|13360.9|13359.4|13360.9|13360|13353.6|13352.7|153
1753858500000|2025-07-30 06:55:00|13360.8|13359.3|13365.2|13364.3|13366.2|13365.3|13359.5|13358.6|190
1753858800000|2025-07-30 07:00:00|13364.4|13363.5|13362.3|13360.8|13365.6|13364.5|13360.8|13359.7|381
1753859100000|2025-07-30 07:05:00|13362|13361.1|13365.1|13364.2|13367.5|13366.2|13361.5|13360.6|225
1753859400000|2025-07-30 07:10:00|13365.2|13364.3|13363.3|13362.4|13367.8|13366.8|13362.4|13361.5|269
1753859700000|2025-07-30 07:15:00|13363.2|13362.3|13366.2|13365.3|13369.7|13368.2|13363.2|13362.3|225
1753860000000|2025-07-30 07:20:00|13366.3|13365.4|13365.4|13364.5|13368.9|13368|13364.4|13363.2|202
1753860300000|2025-07-30 07:25:00|13365.5|13364.6|13365.8|13364.9|13366.1|13365.2|13361.9|13361|179
1753860600000|2025-07-30 07:30:00|13365.9|13365|13363.8|13362.3|13366.9|13366|13363.7|13362.2|164
1753860900000|2025-07-30 07:35:00|13363.7|13362.2|13362.1|13361.2|13366.7|13365.8|13360.9|13359.4|185
1753861200000|2025-07-30 07:40:00|13362.2|13361.3|13363.3|13362.4|13363.4|13362.5|13359.9|13359|202
1753861500000|2025-07-30 07:45:00|13363.2|13362.3|13361|13360.1|13364.3|13363|13361|13360.1|184
1753861800000|2025-07-30 07:50:00|13361.1|13360.2|13361.4|13360.5|13363.6|13362.1|13359.8|13358.9|140
1753862100000|2025-07-30 07:55:00|13361.9|13360.4|13361.3|13359.8|13362.1|13361.1|13359.6|13358.7|125
1753862400000|2025-07-30 08:00:00|13361.6|13360.1|13361.6|13360.1|13365.6|13364.5|13360.6|13359.1|241
1753862700000|2025-07-30 08:05:00|13361.8|13360.3|13364.5|13363.6|13365|13364.1|13361.4|13360.1|221
1753863000000|2025-07-30 08:10:00|13364.6|13363.7|13361.5|13360.6|13365.9|13365|13360.9|13360|155
1753863300000|2025-07-30 08:15:00|13361.4|13360.5|13362.5|13361.6|13363.9|13363|13360.1|13359.2|172
1753863600000|2025-07-30 08:20:00|13363.4|13362.5|13362.6|13361.7|13363.4|13362.5|13359.4|13358.3|189
1753863900000|2025-07-30 08:25:00|13362.7|13361.8|13364.9|13364|13366|13364.6|13362.7|13361.4|141
1753864200000|2025-07-30 08:30:00|13365.1|13363.6|13365.3|13364.4|13367.2|13365.8|13363.2|13362.1|176
1753864500000|2025-07-30 08:35:00|13365.2|13364.3|13363.9|13363|13366|13365.1|13363.4|13362.5|136
1753864800000|2025-07-30 08:40:00|13363.8|13362.9|13363.1|13362.2|13365.6|13364.7|13362.6|13361.2|151
1753865100000|2025-07-30 08:45:00|13362.9|13362|13365.7|13364.8|13365.9|13364.8|13362.7|13361.8|149
1753865400000|2025-07-30 08:50:00|13366.3|13365.4|13364|13362.5|13366.7|13365.8|13363.7|13362.3|120
1753865700000|2025-07-30 08:55:00|13363.9|13362.4|13367.7|13366.2|13369.6|13368.7|13363.9|13362.4|85
1753866000000|2025-07-30 09:00:00|13367.8|13366.3|13370.5|13369.6|13370.7|13369.8|13366|13364.8|139
1753866300000|2025-07-30 09:05:00|13370.4|13369.5|13375.7|13374.8|13378.9|13378|13370.3|13369.4|183
1753866600000|2025-07-30 09:10:00|13375.8|13374.9|13374.1|13373.2|13377.1|13376.2|13373.1|13372.2|178
1753866900000|2025-07-30 09:15:00|13374.5|13373.6|13373.4|13372.5|13376|13375.1|13371.2|13370.3|171
1753867200000|2025-07-30 09:20:00|13373.6|13372.7|13376.8|13375.9|13378.7|13377.3|13373.5|13372.6|181
1753867500000|2025-07-30 09:25:00|13376.6|13375.7|13376.8|13375.9|13381.9|13380.6|13376.4|13375.5|255
1753867800000|2025-07-30 09:30:00|13376.7|13375.8|13375.3|13374.4|13378.2|13377.3|13373.8|13372.9|223
1753868100000|2025-07-30 09:35:00|13375.4|13374.5|13372.9|13372|13375.6|13374.5|13371|13369.5|168
1753868400000|2025-07-30 09:40:00|13373|13372.1|13372|13371.1|13374.2|13373.3|13371.7|13370.6|132
1753868700000|2025-07-30 09:45:00|13371.8|13370.9|13374.4|13373.5|13375.8|13374.5|13371.5|13370.6|241
1753869000000|2025-07-30 09:50:00|13374.2|13373.3|13375.4|13373.9|13375.7|13374.2|13370.8|13369.5|183
1753869300000|2025-07-30 09:55:00|13375.3|13373.8|13382.2|13381.3|13382.7|13381.8|13375.3|13373.8|307
1753869600000|2025-07-30 10:00:00|13382.1|13381.2|13383.8|13382.9|13384.6|13383.7|13379.1|13378.2|243
1753869900000|2025-07-30 10:05:00|13384.2|13383.3|13382.6|13381.7|13386.1|13385.2|13382|13381.1|222
1753870200000|2025-07-30 10:10:00|13382.3|13381.4|13382|13381.1|13382.3|13381.4|13376.9|13375.4|199
1753870500000|2025-07-30 10:15:00|13381.9|13381|13377.3|13376.4|13382.8|13381.9|13377.2|13375.7|195
1753870800000|2025-07-30 10:20:00|13377.6|13376.1|13374.2|13372.7|13377.6|13376.3|13373.6|13371.9|236
1753871100000|2025-07-30 10:25:00|13374.1|13372.6|13370.5|13369|13374.4|13372.9|13370|13368.5|242
1753871400000|2025-07-30 10:30:00|13369.8|13368.3|13370.9|13370|13370.9|13370|13368.8|13366.8|179
1753871700000|2025-07-30 10:35:00|13371.1|13370.2|13365.5|13364.6|13371.4|13370.2|13362.7|13361.8|263
1753872000000|2025-07-30 10:40:00|13365.3|13364.4|13365.2|13364.3|13367.6|13366.6|13363.9|13363|227
1753872300000|2025-07-30 10:45:00|13365.3|13364.4|13363.5|13362.6|13366.6|13365.1|13363.1|13361.6|167
1753872600000|2025-07-30 10:50:00|13363.4|13362.5|13366.1|13364.6|13366.1|13364.6|13362.6|13361.7|152
1753872900000|2025-07-30 10:55:00|13365.4|13364.5|13364.2|13363.3|13368.2|13366.7|13364.1|13363.2|167
1753873200000|2025-07-30 11:00:00|13363.9|13363|13363.9|13362.4|13366.1|13364.9|13362.8|13361.8|151
1753873500000|2025-07-30 11:05:00|13363.8|13362.3|13361.2|13360.3|13364.3|13363.2|13360.3|13359.2|157
1753873800000|2025-07-30 11:10:00|13361.3|13360.4|13361|13360.1|13363.2|13362.1|13360.7|13359.8|169
1753874100000|2025-07-30 11:15:00|13361.1|13360.2|13363.4|13362.5|13364.7|13363.3|13360.1|13358.9|172
1753874400000|2025-07-30 11:20:00|13363.6|13362.7|13364|13363.1|13364.3|13363.4|13359.8|13358.7|135
1753874700000|2025-07-30 11:25:00|13364.1|13363.2|13361.9|13361|13364.7|13363.8|13361.4|13360.2|103
1753875000000|2025-07-30 11:30:00|13361.8|13360.9|13362.3|13361.4|13363.9|13363|13361.4|13360|149
1753875300000|2025-07-30 11:35:00|13362.4|13361.5|13361.7|13360.8|13363.3|13362.4|13357.7|13356.3|170
1753875600000|2025-07-30 11:40:00|13361.6|13360.7|13362.5|13361.6|13363.9|13362.4|13361.6|13360.7|165
1753875900000|2025-07-30 11:45:00|13362.4|13361.5|13363.2|13362.3|13365.2|13364.3|13362|13361.1|101
1753876200000|2025-07-30 11:50:00|13363.3|13362.4|13363.2|13362.3|13364.8|13363.9|13363.1|13362.2|94
1753876500000|2025-07-30 11:55:00|13363.1|13362.2|13373.3|13372.4|13373.9|13373|13362.1|13361.2|326
1753876800000|2025-07-30 12:00:00|13373.4|13372.5|13375.9|13375|13379.7|13378.8|13373.3|13372.4|270
1753877100000|2025-07-30 12:05:00|13376.5|13375.6|13369.9|13369|13377.8|13376.9|13369.2|13368.3|201
1753877400000|2025-07-30 12:10:00|13369.8|13368.9|13371.6|13365|13371.6|13369.2|13364.6|13363.7|340
1753877700000|2025-07-30 12:15:00|13371.5|13363.5|13354.3|13353.4|13371.8|13365.8|13353.9|13352.5|516
1753878000000|2025-07-30 12:20:00|13354.4|13353.5|13357|13356.1|13361.6|13360.7|13353.4|13352.5|349
1753878300000|2025-07-30 12:25:00|13356.9|13356|13360.8|13350.2|13360.8|13357.1|13352.3|13348.9|521
1753878600000|2025-07-30 12:30:00|13362|13351|13340.7|13339.8|13362|13351.6|13336.9|13335.7|769
1753878900000|2025-07-30 12:35:00|13340.8|13339.9|13329.5|13328.6|13341.4|13340.5|13326.6|13325.7|754
1753879200000|2025-07-30 12:40:00|13330.2|13329.3|13328.2|13327.3|13330.6|13329.7|13321.7|13320.5|542
1753879500000|2025-07-30 12:45:00|13328.3|13327.4|13325.4|13324.5|13332.5|13331|13325.3|13324.4|517
1753879800000|2025-07-30 12:50:00|13325.1|13324.2|13321.6|13320.1|13327.9|13326.2|13318.7|13317.3|721
1753880100000|2025-07-30 12:55:00|13321.4|13319.9|13309.9|13309|13321.8|13320.5|13308|13307.1|752
1753880400000|2025-07-30 13:00:00|13309.8|13308.9|13311.5|13310.6|13314.9|13313.4|13305.8|13304.5|608
1753880700000|2025-07-30 13:05:00|13311.3|13310.4|13306.8|13305.9|13314.7|13313.2|13306.5|13305.6|477
1753881000000|2025-07-30 13:10:00|13306.6|13305.7|13297.3|13296.4|13307.1|13306.2|13295|13294.1|572
1753881300000|2025-07-30 13:15:00|13297.2|13296.3|13303.4|13302.5|13303.4|13302.5|13295.3|13294.2|480
1753881600000|2025-07-30 13:20:00|13304.2|13302.7|13298.4|13297.5|13305.4|13303.9|13297.9|13296.9|463
1753881900000|2025-07-30 13:25:00|13298.8|13297.3|13296.5|13295.6|13303.5|13302.2|13296.4|13295.5|381
1753882200000|2025-07-30 13:30:00|13296.1|13295.2|13299.3|13298.4|13300.2|13298.7|13291.9|13291|519
1753882500000|2025-07-30 13:35:00|13299.5|13298.6|13295.4|13294.5|13301.3|13300.3|13292|13291.1|534
1753882800000|2025-07-30 13:40:00|13295.3|13294.4|13290.6|13289.7|13296.4|13295.3|13289.6|13288.7|343
1753883100000|2025-07-30 13:45:00|13290.7|13289.8|13295.9|13294.4|13296|13294.5|13288.6|13287.7|387
1753883400000|2025-07-30 13:50:00|13295.6|13294.1|13284.4|13283.5|13296|13295.1|13284|13283.1|436
1753883700000|2025-07-30 13:55:00|13284.3|13283.4|13282.7|13281.2|13284.3|13283.4|13275.6|13274.7|580
1753884000000|2025-07-30 14:00:00|13282.6|13281.7|13280.8|13279.9|13287.2|13286.1|13279.8|13278.9|596
1753884300000|2025-07-30 14:05:00|13280.7|13279.8|13288.6|13287.7|13289.8|13288.9|13280.2|13279.3|419
1753884600000|2025-07-30 14:10:00|13288.4|13287.5|13289.4|13287.9|13290.5|13289.6|13285.9|13285|364
1753884900000|2025-07-30 14:15:00|13289.1|13288.2|13295.5|13294|13296.5|13295|13288.4|13287.5|324
1753885200000|2025-07-30 14:20:00|13295.4|13293.9|13290.4|13288.9|13295.4|13293.9|13289.4|13287.9|287
1753885500000|2025-07-30 14:25:00|13290.5|13289|13287.1|13286.2|13291.4|13290.5|13283.2|13282.3|266
1753885800000|2025-07-30 14:30:00|13286.6|13285.7|13285.7|13284.8|13289.7|13288.8|13285.7|13284.8|261
1753886100000|2025-07-30 14:35:00|13286.2|13285.3|13287.2|13286.3|13292|13290.5|13285.3|13284.4|286
1753886400000|2025-07-30 14:40:00|13287.3|13286.4|13287.7|13286.8|13289.8|13288.9|13286.1|13285.2|226
1753886700000|2025-07-30 14:45:00|13288.2|13287.3|13293.1|13292.2|13293.9|13293|13287.9|13287|295
1753887000000|2025-07-30 14:50:00|13293.2|13292.3|13288.4|13287.5|13293.6|13292.7|13284.1|13283.2|351
1753887300000|2025-07-30 14:55:00|13288.7|13287.8|13291|13290.1|13292.1|13291.2|13288.1|13287.2|368
1753887600000|2025-07-30 15:00:00|13290.8|13289.9|13286.4|13284.9|13291.6|13290.7|13286.3|13284.9|465
1753887900000|2025-07-30 15:05:00|13286.3|13284.8|13284.4|13283.5|13286.3|13284.9|13281.2|13280.2|330
1753888200000|2025-07-30 15:10:00|13284.5|13283.6|13289.5|13288.6|13292.5|13291.1|13284.4|13283.2|228
1753888500000|2025-07-30 15:15:00|13289.4|13288.5|13289.7|13288.2|13291.6|13290.4|13288.6|13286.5|383
1753888800000|2025-07-30 15:20:00|13289.1|13287.6|13288.1|13286.6|13290.7|13289.1|13285.8|13284.9|270
1753889100000|2025-07-30 15:25:00|13288.2|13286.7|13285.8|13284.9|13288.7|13287.8|13285.8|13284.3|177
1753889400000|2025-07-30 15:30:00|13285.7|13284.8|13281.7|13280.8|13286.6|13285.6|13281.7|13280.8|237
1753889700000|2025-07-30 15:35:00|13281.6|13280.7|13281.2|13280.3|13284.7|13283.7|13280.1|13279.2|226
1753890000000|2025-07-30 15:40:00|13281.3|13280.4|13278.7|13277.8|13281.6|13280.7|13277.8|13276.7|158
1753890300000|2025-07-30 15:45:00|13278.6|13277.7|13277.1|13276.2|13281.8|13280.9|13276.9|13276|123
1753890600000|2025-07-30 15:50:00|13277|13276.1|13273.9|13272.4|13278.2|13277.3|13272|13271.1|240
1753890900000|2025-07-30 15:55:00|13274.1|13272.6|13274.2|13272.7|13275.7|13274.2|13272.2|13271.3|179
1753891200000|2025-07-30 16:00:00|13274.4|13272.9|13271.6|13270.7|13275.1|13273.6|13270.6|13269.7|218
1753891500000|2025-07-30 16:05:00|13271.5|13270.6|13272.1|13271.2|13274.6|13273.7|13271.5|13270.6|169
1753891800000|2025-07-30 16:10:00|13272.2|13271.3|13275.5|13274.6|13276.5|13275.6|13271.8|13270.9|159
1753892100000|2025-07-30 16:15:00|13275.7|13274.8|13275.2|13274.3|13277|13276.1|13273.8|13272.9|161
1753892400000|2025-07-30 16:20:00|13275.3|13274.4|13277.6|13276.7|13277.8|13276.9|13275.3|13274.4|148
1753892700000|2025-07-30 16:25:00|13277|13276.1|13276.3|13275.4|13278.1|13276.9|13275|13273.5|230
1753893000000|2025-07-30 16:30:00|13276.7|13275.2|13277.3|13275.8|13277.8|13276.7|13274.5|13273.6|131
1753893300000|2025-07-30 16:35:00|13277.1|13275.6|13276.9|13275.4|13277.4|13275.9|13274.6|13273.7|89
1753893600000|2025-07-30 16:40:00|13276.8|13275.3|13276.3|13274.8|13276.9|13275.4|13274.2|13273.3|115
1753893900000|2025-07-30 16:45:00|13276.5|13275|13278.4|13277.5|13279|13277.6|13275.9|13274.8|136
1753894200000|2025-07-30 16:50:00|13278.8|13277.3|13279|13278.1|13282.1|13281|13278.4|13277.3|143
1753894500000|2025-07-30 16:55:00|13278.9|13278|13282.3|13281.4|13282.5|13281.6|13278.5|13277.6|127
1753894800000|2025-07-30 17:00:00|13282.2|13281.3|13282.5|13281.6|13286.1|13285.2|13280.4|13278.9|215
1753895100000|2025-07-30 17:05:00|13282.8|13281.9|13286.2|13285.3|13286.7|13285.8|13282.8|13281.9|143
1753895400000|2025-07-30 17:10:00|13286.3|13285.4|13287.5|13286.6|13288.7|13287.4|13285.7|13284.8|126
1753895700000|2025-07-30 17:15:00|13287.4|13286.5|13285.4|13284.5|13287.4|13286.5|13285.3|13284.3|111
1753896000000|2025-07-30 17:20:00|13285.3|13284.4|13287.7|13286.8|13288.6|13287.7|13284.9|13284|100
1753896300000|2025-07-30 17:25:00|13287.4|13286.5|13284.5|13283.6|13288.7|13287.6|13284.2|13283.3|74
1753896600000|2025-07-30 17:30:00|13284.2|13283.3|13282.9|13281.4|13286|13284.7|13282.4|13281.3|119
1753896900000|2025-07-30 17:35:00|13284|13282.5|13284.3|13283.4|13285.2|13283.9|13282.9|13281.5|114
1753897200000|2025-07-30 17:40:00|13283.7|13282.8|13285.6|13284.7|13289.5|13288.5|13283.2|13282.3|211
1753897500000|2025-07-30 17:45:00|13285.4|13284.5|13287.7|13286.8|13287.8|13286.9|13284.7|13283.8|139
1753897800000|2025-07-30 17:50:00|13288.1|13287.2|13289.6|13288.1|13291|13290.1|13287.5|13286.6|252
1753898100000|2025-07-30 17:55:00|13289.7|13288.2|13296.5|13288.9|13296.5|13291.5|13288.7|13287.2|285
1753898400000|2025-07-30 18:00:00|13296.4|13289|13296.7|13295.8|13301.6|13300.1|13288.1|13286.9|875
1753898700000|2025-07-30 18:05:00|13296.8|13295.9|13301|13300.1|13302.8|13301.9|13289.5|13288.4|912
1753899000000|2025-07-30 18:10:00|13301.1|13300.2|13295.3|13294.4|13307.5|13306.6|13294.1|13293.2|628
1753899300000|2025-07-30 18:15:00|13295|13294.1|13293.4|13292.5|13297.2|13296.3|13291.6|13290.7|373
1753899600000|2025-07-30 18:20:00|13293.2|13292.3|13291|13290.1|13295.2|13294.3|13290.2|13289.3|332
1753899900000|2025-07-30 18:25:00|13291.1|13290.2|13298.2|13296.7|13298.3|13297.3|13287.5|13286.6|398
1753900200000|2025-07-30 18:30:00|13298.1|13296.6|13301.8|13300.3|13307|13304.2|13289.4|13287.6|764
1753900500000|2025-07-30 18:35:00|13301.7|13300.2|13285.4|13284.5|13313.1|13311.6|13284.3|13283.3|1666
1753900800000|2025-07-30 18:40:00|13285.3|13284.4|13272|13271.1|13285.6|13284.5|13271|13270.1|1060
1753901100000|2025-07-30 18:45:00|13272.6|13271.7|13256.5|13255.6|13274.6|13273.7|13256.3|13255.4|949
1753901400000|2025-07-30 18:50:00|13256.6|13255.7|13249.7|13248.8|13256.6|13255.7|13242.2|13240.8|1177
1753901700000|2025-07-30 18:55:00|13249.6|13248.7|13239.5|13238.6|13256.5|13253.7|13239.5|13238.6|975
1753902000000|2025-07-30 19:00:00|13239.6|13238.7|13237.2|13236.3|13242.9|13242|13235.9|13234.4|806
1753902300000|2025-07-30 19:05:00|13237.3|13236.4|13244.9|13242.4|13247.1|13244.5|13232.5|13231.6|881
1753902600000|2025-07-30 19:10:00|13245.3|13242.6|13245.4|13244.5|13251.7|13250.2|13244.3|13241|875
1753902900000|2025-07-30 19:15:00|13245.5|13244.6|13241.7|13239.3|13246.1|13245.2|13239.7|13237.6|792
1753903200000|2025-07-30 19:20:00|13241.5|13238.8|13238.3|13236.8|13241.7|13239.3|13235.6|13234.3|608
1753903500000|2025-07-30 19:25:00|13237.8|13236.3|13231.5|13230.6|13238.6|13237.1|13228.8|13227.9|463
1753903800000|2025-07-30 19:30:00|13231.7|13230.8|13240.4|13238.9|13240.7|13239.2|13231.6|13230.7|455
1753904100000|2025-07-30 19:35:00|13240.3|13238.8|13240.5|13239|13242.6|13241.5|13234.6|13233.6|416
1753904400000|2025-07-30 19:40:00|13240.2|13238.7|13244.5|13243|13247.9|13246.4|13238.5|13237.6|431
1753904700000|2025-07-30 19:45:00|13244.6|13243.1|13244.8|13243.3|13248.1|13247|13243|13241.5|311
1753905000000|2025-07-30 19:50:00|13245.3|13244.4|13245.3|13244.4|13248.2|13246.7|13244.5|13243.6|334
1753905300000|2025-07-30 19:55:00|13244.6|13243.7|13246|13244.5|13246.7|13245.2|13242.7|13241.8|305
1753905600000|2025-07-30 20:00:00|13245.9|13245|13249.7|13248.2|13250.7|13249.4|13245.5|13244.6|181
1753905900000|2025-07-30 20:05:00|13249.5|13248|13253.8|13252.3|13255.2|13253.7|13249.4|13247.9|198
1753906200000|2025-07-30 20:10:00|13253.3|13252.4|13247.9|13247|13253.3|13252.4|13245.4|13243.9|140
1753906500000|2025-07-30 20:15:00|13247.6|13246.7|13244.3|13242.8|13248.2|13246.7|13244.2|13242.7|142
1753906800000|2025-07-30 20:20:00|13244.2|13242.7|13246|13244.5|13246|13244.5|13239.6|13238.7|172
1753907100000|2025-07-30 20:25:00|13246.1|13244.6|13243.6|13242.7|13246.6|13245.1|13242.2|13241.3|174
1753907400000|2025-07-30 20:30:00|13243.7|13242.8|13245.2|13243.7|13248.1|13246.6|13243.6|13242.7|183
1753907700000|2025-07-30 20:35:00|13245.1|13243.6|13243.4|13242.5|13247.7|13246.2|13243.2|13242.1|94
1753908000000|2025-07-30 20:40:00|13243.5|13242.6|13243.8|13242.3|13245.6|13244.1|13243.5|13242.3|79
1753908300000|2025-07-30 20:45:00|13243.7|13242.2|13240.3|13238.8|13244.7|13242.6|13239.9|13238.4|401
1753908600000|2025-07-30 20:50:00|13240.2|13238.7|13241.1|13239.6|13242|13240.5|13238.1|13236.6|374
1753908900000|2025-07-30 20:55:00|13241.6|13239.2|13243.4|13231.5|13245.3|13239.5|13239.4|13231.5|567
1753909200000|2025-07-30 21:00:00|13243.3|13231.4|13257.1|13245.2|13258.1|13246.2|13243.3|13231.4|6
1753909500000|2025-07-30 21:05:00|13252.4|13240.5|13251.3|13239.4|13252.5|13240.6|13250.7|13238.8|15
1753909800000|2025-07-30 21:10:00|13251.1|13239.2|13250.3|13238.4|13251.1|13239.2|13250|13238.1|122
1753910100000|2025-07-30 21:15:00|13250.4|13238.5|13247.3|13235.4|13251.2|13239.3|13246.5|13234.6|91
1753910400000|2025-07-30 21:20:00|13247.4|13235.5|13242.2|13230.3|13247.6|13235.7|13242.1|13230.2|101
1753910700000|2025-07-30 21:25:00|13242.1|13230.2|13240.3|13228.4|13242.2|13230.3|13240|13228.1|56
1753911000000|2025-07-30 21:30:00|13240.2|13228.3|13241.7|13229.8|13241.7|13229.8|13240.2|13228.3|45
1753911300000|2025-07-30 21:35:00|13241.6|13229.7|13242.2|13231|13242.7|13231.1|13241.6|13229.7|87
1753911600000|2025-07-30 21:40:00|13242.4|13231.1|13241.1|13229.2|13242.4|13231.4|13240.2|13228.3|145
1753911900000|2025-07-30 21:45:00|13241.3|13229.4|13242.2|13230.3|13242.5|13230.6|13241.1|13229.2|135
1753912200000|2025-07-30 21:50:00|13242.1|13230.2|13242.4|13230.5|13242.7|13230.8|13241.6|13229.7|216
1753912500000|2025-07-30 21:55:00|13242.1|13230.2|13242|13231.9|13243.1|13232.5|13241.3|13229.5|194
1753912800000|2025-07-30 22:00:00|13242.1|13232|13246.3|13242.5|13246.9|13242.6|13241.9|13230.8|130
1753913100000|2025-07-30 22:05:00|13245.8|13242.9|13244.4|13242.9|13246.3|13244.8|13243.2|13241.3|53
1753913400000|2025-07-30 22:10:00|13244.3|13242.8|13246.4|13244.9|13246.6|13245.1|13244.1|13242.6|81
1753913700000|2025-07-30 22:15:00|13246.5|13245|13247.8|13246.3|13249.4|13247.9|13246.5|13245|72
1753914000000|2025-07-30 22:20:00|13247.5|13246|13246.3|13244.8|13247.7|13246.2|13245.3|13243.8|55
1753914300000|2025-07-30 22:25:00|13246.1|13244.6|13248|13246.5|13248|13246.5|13245.7|13243.9|40
1753914600000|2025-07-30 22:30:00|13247.8|13246.3|13250.3|13248.8|13251.1|13249.6|13247.8|13246.3|86
1753914900000|2025-07-30 22:35:00|13250.2|13248.7|13250.6|13249.1|13251|13249.5|13249.7|13247.3|86
1753915200000|2025-07-30 22:40:00|13250.7|13249.2|13251.7|13250.2|13252.6|13251.1|13249.8|13248.3|84
1753915500000|2025-07-30 22:45:00|13251.5|13250|13252.8|13251.3|13253.3|13251.7|13251.2|13249.2|71
1753915800000|2025-07-30 22:50:00|13252.9|13251.4|13254.6|13253.1|13254.6|13253.1|13252.8|13250.9|70
1753916100000|2025-07-30 22:55:00|13255.1|13252.6|13253.8|13252.3|13255.2|13253.9|13253.8|13251.7|35
1753916400000|2025-07-30 23:00:00|13253.2|13252.9|13253.3|13252.4|13253.4|13252.9|13249.7|13248.6|90
1753916700000|2025-07-30 23:05:00|13253.6|13251.5|13252.4|13250.9|13253.7|13252.5|13250.8|13249.3|49
1753917000000|2025-07-30 23:10:00|13252.1|13250.6|13249.8|13248.3|13252.9|13251.1|13249.1|13247.6|39
1753917300000|2025-07-30 23:15:00|13250.4|13249.5|13251.6|13250.1|13253.7|13252.2|13250.4|13248.9|85
1753917600000|2025-07-30 23:20:00|13252.6|13251.1|13253.1|13251.6|13254|13252.8|13251.5|13249.3|50
1753917900000|2025-07-30 23:25:00|13253.3|13251.8|13253.3|13251.8|13255.2|13253.7|13252.7|13251.2|70
1753918200000|2025-07-30 23:30:00|13253.4|13251.9|13255.1|13253.6|13255.2|13253.7|13253.1|13251.6|42
1753918500000|2025-07-30 23:35:00|13254.6|13253.7|13258.1|13256.6|13258.1|13256.6|13254.6|13253.5|33
1753918800000|2025-07-30 23:40:00|13257.1|13255.6|13259|13257.5|13259.1|13257.5|13257.1|13255.6|64
1753919100000|2025-07-30 23:45:00|13259.3|13257.8|13259.4|13257.9|13260.3|13258.7|13258.3|13256.8|68
1753919400000|2025-07-30 23:50:00|13259.3|13257.8|13259.2|13257.7|13260|13258.5|13258.8|13257.3|40
1753919700000|2025-07-30 23:55:00|13259.1|13257.6|13256.8|13255.9|13259.4|13258|13256.8|13255.9|45
1753920000000|2025-07-31 00:00:00|13256.7|13255.8|13253.1|13252.2|13258.7|13257.2|13252.3|13251.1|293
1753920300000|2025-07-31 00:05:00|13253|13252.1|13254.1|13253.2|13254.3|13253.4|13251.4|13250.5|107
1753920600000|2025-07-31 00:10:00|13254.2|13252.7|13251.5|13250.6|13254.2|13252.7|13250.2|13249.3|112
1753920900000|2025-07-31 00:15:00|13250.6|13249.7|13249.7|13248.8|13251|13250.1|13246.9|13246|192
1753921200000|2025-07-31 00:20:00|13249.6|13248.7|13250|13249.1|13250.4|13249.5|13248|13246.5|165
1753921500000|2025-07-31 00:25:00|13249.8|13248.9|13247.2|13246.3|13250.6|13249.3|13244|13242.6|166
1753921800000|2025-07-31 00:30:00|13247.4|13246.5|13249.3|13247.8|13251.3|13250.1|13247.4|13246.4|174
1753922100000|2025-07-31 00:35:00|13249.5|13248|13250.1|13248.6|13250.4|13249.2|13247.5|13246.1|150
1753922400000|2025-07-31 00:40:00|13250.3|13248.8|13251.2|13250.3|13253|13251.5|13249.8|13248.6|156
1753922700000|2025-07-31 00:45:00|13251|13250.1|13250.7|13249.2|13252.7|13251.4|13250.1|13248.8|134
1753923000000|2025-07-31 00:50:00|13250.9|13249.4|13250.3|13249.4|13251.1|13249.9|13248.3|13247.4|160
1753923300000|2025-07-31 00:55:00|13250.2|13249.3|13252|13251.1|13252.3|13251.4|13250.2|13248.9|194
1753923600000|2025-07-31 01:00:00|13252.1|13251.2|13250|13249.1|13252.4|13251.5|13249.6|13248.5|199
1753923900000|2025-07-31 01:05:00|13249.6|13248.7|13247.3|13245.8|13249.7|13248.8|13242.6|13241.2|224
1753924200000|2025-07-31 01:10:00|13247.4|13245.9|13251.2|13249.7|13251.7|13250.2|13247.1|13245.8|121
1753924500000|2025-07-31 01:15:00|13251|13249.5|13249.2|13248.3|13252.2|13251.3|13246|13245|213
1753924800000|2025-07-31 01:20:00|13249.1|13248.2|13253.7|13252.8|13254|13253.1|13247.4|13246.5|199
1753925100000|2025-07-31 01:25:00|13253.8|13252.9|13252.8|13251.9|13254.9|13254|13251.2|13249.8|142
1753925400000|2025-07-31 01:30:00|13252.9|13251.3|13251.8|13250.3|13256.1|13254.6|13251|13249.5|236
1753925700000|2025-07-31 01:35:00|13251.7|13250.2|13256.8|13255.3|13256.9|13255.3|13251.5|13250.1|214
1753926000000|2025-07-31 01:40:00|13256.7|13255.2|13258.8|13257.3|13259.1|13257.6|13255.2|13253.8|216
1753926300000|2025-07-31 01:45:00|13258.5|13257|13255|13253.5|13258.5|13257|13253.2|13252.1|246
1753926600000|2025-07-31 01:50:00|13254.9|13253.4|13253.8|13252.3|13256.2|13254.4|13252.1|13250.7|256
1753926900000|2025-07-31 01:55:00|13254|13252.5|13258|13256.5|13258.3|13256.8|13251.6|13250.5|304
1753927200000|2025-07-31 02:00:00|13258.1|13256.6|13259.8|13258.3|13259.8|13258.3|13256.9|13255.5|235
1753927500000|2025-07-31 02:05:00|13260.3|13258|13260.6|13259.7|13260.8|13259.9|13256.3|13255.4|146
1753927800000|2025-07-31 02:10:00|13260.5|13259.6|13259.6|13258.7|13260.9|13260|13257.9|13257|117
1753928100000|2025-07-31 02:15:00|13260.1|13259.2|13258.1|13257.2|13260.6|13259.7|13257.9|13257|116
1753928400000|2025-07-31 02:20:00|13257.9|13257|13258.7|13257.2|13261.5|13260.6|13257|13255.1|205
1753928700000|2025-07-31 02:25:00|13258.2|13256.7|13259.1|13258.2|13260.1|13258.6|13256.5|13255.4|158
1753929000000|2025-07-31 02:30:00|13259|13258.1|13256.2|13254.7|13259.3|13258.4|13255.1|13253.6|200
1753929300000|2025-07-31 02:35:00|13256|13254.5|13257.1|13256.2|13257.3|13256.4|13254.2|13253.3|101
1753929600000|2025-07-31 02:40:00|13257|13256.1|13254.3|13253.4|13257.2|13256.3|13253|13252.1|113
1753929900000|2025-07-31 02:45:00|13253.6|13252.7|13256.3|13255.4|13256.3|13255.4|13253.1|13252.2|88
1753930200000|2025-07-31 02:50:00|13256.2|13255.3|13261.2|13260.3|13261.5|13260.6|13255.9|13255|119
1753930500000|2025-07-31 02:55:00|13261.5|13260.6|13260.8|13259.9|13263.2|13261.8|13257.1|13255.6|244
1753930800000|2025-07-31 03:00:00|13261|13260.1|13260.9|13259.4|13264.4|13263|13260.5|13259|203
1753931100000|2025-07-31 03:05:00|13260.8|13259.3|13256.4|13255.5|13261|13259.5|13255.6|13254.7|197
1753931400000|2025-07-31 03:10:00|13256.5|13255.6|13254.8|13253.3|13259.3|13257.8|13254.8|13253.3|122
1753931700000|2025-07-31 03:15:00|13254.7|13253.2|13254.5|13253.6|13256.1|13254.8|13252.4|13250.9|126
1753932000000|2025-07-31 03:20:00|13254.6|13253.7|13252.7|13251.8|13256.7|13255.5|13251.9|13251|158
1753932300000|2025-07-31 03:25:00|13253.2|13251.7|13251.3|13250.4|13253.2|13251.7|13246.9|13245.5|276
1753932600000|2025-07-31 03:30:00|13251.2|13250.3|13256|13254.5|13256.3|13255|13251.2|13250|207
1753932900000|2025-07-31 03:35:00|13255.8|13254.3|13253|13251.5|13258.6|13257.1|13252.2|13250.7|147
1753933200000|2025-07-31 03:40:00|13253.2|13251.7|13256.9|13256|13257.4|13256.5|13252.4|13251.5|116
1753933500000|2025-07-31 03:45:00|13257.3|13256.4|13256|13255.1|13257.4|13256.5|13255.5|13254.6|91
1753933800000|2025-07-31 03:50:00|13256.2|13255.3|13254.8|13253.9|13256.3|13255.4|13254.6|13253.6|97
1753934100000|2025-07-31 03:55:00|13255|13254.1|13259.9|13259|13260.7|13259.8|13255|13254.1|124
1753934400000|2025-07-31 04:00:00|13260|13259.1|13259.4|13258.5|13262.2|13260.9|13258.9|13257.5|162
1753934700000|2025-07-31 04:05:00|13259.3|13258.4|13259.7|13258.8|13260.1|13259|13257.5|13256|153
1753935000000|2025-07-31 04:10:00|13259.8|13258.9|13260.3|13259.4|13261.4|13259.9|13258.6|13257.2|121
1753935300000|2025-07-31 04:15:00|13260|13259.1|13258.7|13257.2|13260.4|13259.3|13258.5|13257|143
1753935600000|2025-07-31 04:20:00|13258.6|13257.1|13259.9|13258.4|13259.9|13258.9|13257.4|13255.9|103
1753935900000|2025-07-31 04:25:00|13259.8|13258.3|13259|13258.1|13260|13259|13259|13257.8|68
1753936200000|2025-07-31 04:30:00|13259.1|13258.2|13261.1|13259.6|13261.3|13260.4|13256|13254.9|243
1753936500000|2025-07-31 04:35:00|13261.6|13260.1|13264.3|13263.4|13264.3|13263.4|13261.4|13260|128
1753936800000|2025-07-31 04:40:00|13264.2|13263.3|13263.4|13262.5|13264.5|13263.6|13262.7|13261.8|122
1753937100000|2025-07-31 04:45:00|13263.3|13262.4|13264.8|13263.9|13265.2|13264.3|13262.6|13261.7|103
1753937400000|2025-07-31 04:50:00|13264.9|13264|13267.5|13266.6|13267.5|13266.6|13264.7|13263.8|106
1753937700000|2025-07-31 04:55:00|13267.4|13266.5|13269.1|13268.2|13269.9|13269|13267.4|13266.5|212
1753938000000|2025-07-31 05:00:00|13268.9|13268|13269.4|13268.5|13269.9|13269|13267.3|13266.4|167
1753938300000|2025-07-31 05:05:00|13269.2|13268.3|13268.4|13265.8|13269.6|13268.7|13265.8|13263.7|195
1753938600000|2025-07-31 05:10:00|13268.8|13265.7|13272|13270.5|13273.4|13271.2|13267.6|13265.4|241
1753938900000|2025-07-31 05:15:00|13271.9|13270.4|13269.9|13269|13273.2|13271.7|13269.9|13269|102
1753939200000|2025-07-31 05:20:00|13270|13269.1|13272.8|13271.3|13272.9|13271.3|13269.5|13267.6|161
1753939500000|2025-07-31 05:25:00|13272.6|13271.1|13269.5|13268.6|13272.6|13271.1|13269.2|13268.3|106
1753939800000|2025-07-31 05:30:00|13269.2|13268.3|13267.5|13266|13269.2|13268.3|13265.3|13262.7|216
1753940100000|2025-07-31 05:35:00|13267.2|13265.7|13269|13268.1|13269|13268.1|13266.5|13265.5|115
1753940400000|2025-07-31 05:40:00|13269.1|13268.2|13266.2|13265.3|13269.4|13268.5|13265.5|13264.6|88
1753940700000|2025-07-31 05:45:00|13265.9|13265|13266.9|13266|13268.3|13267.4|13264.8|13263.9|141
1753941000000|2025-07-31 05:50:00|13267|13266.1|13268.6|13266.4|13268.6|13267|13265.2|13264.3|109
1753941300000|2025-07-31 05:55:00|13268.7|13266.8|13265.3|13263.8|13268.8|13267.7|13265|13263.8|158
1753941600000|2025-07-31 06:00:00|13264.2|13263.3|13266.6|13265.7|13266.7|13265.7|13263.6|13262.7|272
1753941900000|2025-07-31 06:05:00|13266.7|13265.8|13267.2|13266.3|13270|13268.5|13266.1|13264.7|182
1753942200000|2025-07-31 06:10:00|13266.9|13266|13267.4|13266.5|13268.5|13267.5|13265.3|13264.4|177
1753942500000|2025-07-31 06:15:00|13267.3|13266.4|13274.4|13272.9|13275|13273|13267.1|13266.2|188
1753942800000|2025-07-31 06:20:00|13274.5|13273|13278.5|13277|13278.9|13277|13273|13271.5|239
1753943100000|2025-07-31 06:25:00|13278.3|13276.8|13274.2|13273.3|13279.1|13277.6|13274.2|13273.3|167
1753943400000|2025-07-31 06:30:00|13274.1|13273.2|13277|13275.5|13277|13276.1|13273|13272.1|176
1753943700000|2025-07-31 06:35:00|13276.6|13275.1|13268.9|13267.4|13276.7|13275.5|13267.2|13266.3|290
1753944000000|2025-07-31 06:40:00|13269.1|13268.2|13274|13272.5|13274.8|13273.7|13268.8|13267.9|217
1753944300000|2025-07-31 06:45:00|13274.6|13273.1|13274.5|13273.6|13275.7|13274.3|13269.9|13269|334
1753944600000|2025-07-31 06:50:00|13274.6|13273.7|13279|13278.1|13279.2|13278.3|13274.6|13273.7|268
1753944900000|2025-07-31 06:55:00|13279.1|13278.2|13278.2|13277.3|13282.1|13281.2|13278.2|13277.3|333
1753945200000|2025-07-31 07:00:00|13278.1|13277.2|13270.2|13269.3|13278.1|13277.2|13270.2|13269.3|298
1753945500000|2025-07-31 07:05:00|13270.1|13269.2|13276.2|13275.3|13277.3|13276.4|13270.1|13269.2|149
1753945800000|2025-07-31 07:10:00|13276.3|13275.4|13275.2|13274.3|13279.2|13278.3|13275|13274.1|220
1753946100000|2025-07-31 07:15:00|13275|13274.1|13270.6|13269.7|13275.1|13274.2|13270.5|13269.2|250
1753946400000|2025-07-31 07:20:00|13270.7|13269.8|13262.7|13261.8|13271.7|13270.6|13262.4|13260.9|294
1753946700000|2025-07-31 07:25:00|13262.6|13261.7|13254.8|13253.3|13262.7|13261.7|13254.6|13253.3|349
1753947000000|2025-07-31 07:30:00|13255|13253.5|13255.1|13253.6|13258.9|13258|13253.4|13252.4|255
1753947300000|2025-07-31 07:35:00|13254.6|13253.7|13252.4|13251.5|13255.2|13254.3|13250.7|13249.3|235
1753947600000|2025-07-31 07:40:00|13252.7|13251.8|13249.3|13247.8|13254.7|13253.8|13249.3|13247.8|206
1753947900000|2025-07-31 07:45:00|13249.4|13247.9|13255.1|13254.2|13255.1|13254.2|13245.4|13243.9|393
1753948200000|2025-07-31 07:50:00|13255.2|13254.3|13254.3|13252.8|13256.7|13255.6|13252.7|13251.8|146
1753948500000|2025-07-31 07:55:00|13254.5|13253|13260.3|13258.8|13262.5|13261.2|13254|13252.8|361
1753948800000|2025-07-31 08:00:00|13260.4|13258.9|13256.9|13256|13261.7|13260.2|13255.8|13254.4|353
1753949100000|2025-07-31 08:05:00|13257.1|13256.2|13260.8|13259.9|13261.4|13260.5|13256.8|13255.3|232
1753949400000|2025-07-31 08:10:00|13260.7|13259.8|13256.8|13255.9|13260.9|13260|13256.5|13255.6|258
1753949700000|2025-07-31 08:15:00|13256.5|13255.6|13254.3|13253.4|13256.5|13255.6|13250.7|13249.8|235
1753950000000|2025-07-31 08:20:00|13254.4|13253.5|13247.4|13246.5|13255.2|13254.3|13246.5|13245.6|253
1753950300000|2025-07-31 08:25:00|13247.3|13246.4|13245|13243.5|13247.4|13246.4|13242|13240.6|290
1753950600000|2025-07-31 08:30:00|13244.9|13243.4|13246.6|13245.7|13251|13249.6|13244.5|13243.1|274
1753950900000|2025-07-31 08:35:00|13247.3|13246.4|13244.6|13243.7|13249.7|13248.2|13244.2|13243.3|241
1753951200000|2025-07-31 08:40:00|13244.9|13244|13241.1|13240.2|13245|13244.1|13239.8|13238|240
1753951500000|2025-07-31 08:45:00|13241.3|13240.4|13245.3|13244.4|13245.8|13244.9|13241.2|13240.3|181
1753951800000|2025-07-31 08:50:00|13245.2|13244.3|13249.6|13248.7|13250.2|13249.3|13244.8|13243.9|201
1753952100000|2025-07-31 08:55:00|13249.7|13248.8|13250.4|13249.5|13251.6|13250.7|13249.4|13248.5|210
1753952400000|2025-07-31 09:00:00|13250.5|13249.6|13244|13243.1|13250.6|13249.7|13243.9|13243|163
1753952700000|2025-07-31 09:05:00|13244.3|13243.4|13247.3|13245.1|13248|13247.1|13242|13241.1|216
1753953000000|2025-07-31 09:10:00|13247.4|13245|13249.2|13248.3|13249.2|13248.3|13245.2|13243.3|190
1753953300000|2025-07-31 09:15:00|13249.3|13248.4|13246.3|13245.4|13250.8|13249.4|13246.2|13245.3|152
1753953600000|2025-07-31 09:20:00|13246.1|13245.2|13246.3|13245.4|13246.6|13245.7|13242.3|13241.4|150
1753953900000|2025-07-31 09:25:00|13246.4|13245.5|13240.6|13239.7|13246.4|13245.5|13240.5|13239.6|212
1753954200000|2025-07-31 09:30:00|13240.5|13239.6|13242.5|13241.6|13245.6|13244.7|13239.4|13238.5|201
1753954500000|2025-07-31 09:35:00|13242.6|13241.7|13237.4|13235.9|13243.1|13242.2|13236.8|13235.3|142
1753954800000|2025-07-31 09:40:00|13237.3|13235.8|13232.9|13231.4|13238.5|13237|13232.1|13230.6|279
1753955100000|2025-07-31 09:45:00|13233|13231.5|13234|13233.1|13235.6|13234.7|13232.7|13231.2|164
1753955400000|2025-07-31 09:50:00|13234.1|13233.2|13235.2|13233.7|13237.2|13236.3|13233.7|13232.8|149
1753955700000|2025-07-31 09:55:00|13234.7|13233.8|13229.4|13228.5|13237.5|13236.6|13229.2|13228.3|196
1753956000000|2025-07-31 10:00:00|13229.5|13228.6|13234.7|13233.8|13235.1|13234.2|13228.6|13227.7|165
1753956300000|2025-07-31 10:05:00|13234.3|13233.4|13230.5|13229.6|13234.5|13233.6|13227.7|13226.6|165
1753956600000|2025-07-31 10:10:00|13230.4|13229.5|13224.8|13223.9|13230.5|13229.6|13222.8|13221.3|201
1753956900000|2025-07-31 10:15:00|13224.6|13223.7|13224|13223.1|13227.2|13225.7|13223|13221.8|144
1753957200000|2025-07-31 10:20:00|13224.3|13223.4|13220.6|13219.7|13224.4|13223.5|13220.3|13219.4|259
1753957500000|2025-07-31 10:25:00|13220.7|13219.8|13216.7|13215.8|13222.1|13221.2|13216.1|13215.2|195
1753957800000|2025-07-31 10:30:00|13216.5|13215.6|13210.9|13210|13216.9|13216|13210.7|13209.8|267
1753958100000|2025-07-31 10:35:00|13211|13210.1|13215.1|13213.6|13215.5|13214.6|13210|13209.1|181
1753958400000|2025-07-31 10:40:00|13214.9|13214|13218.6|13217.1|13219|13217.5|13214.8|13213.9|161
1753958700000|2025-07-31 10:45:00|13218.3|13216.8|13220.1|13219.2|13221.2|13219.7|13217|13216.1|153
1753959000000|2025-07-31 10:50:00|13219.9|13219|13221.9|13221|13221.9|13221|13217.7|13216.8|162
1753959300000|2025-07-31 10:55:00|13222.5|13221.6|13228.4|13227.5|13228.9|13228|13221.4|13220.5|318
1753959600000|2025-07-31 11:00:00|13228.5|13227.6|13224.9|13224|13229|13228.1|13223|13221.8|319
1753959900000|2025-07-31 11:05:00|13224.8|13223.9|13226.5|13225.6|13228.7|13227.8|13224.4|13223.5|212
1753960200000|2025-07-31 11:10:00|13227.4|13226.5|13232|13231.1|13236.3|13235.4|13227.4|13226.5|324
1753960500000|2025-07-31 11:15:00|13231.8|13230.9|13234.7|13233.2|13235|13234.1|13231.7|13230.8|171
1753960800000|2025-07-31 11:20:00|13234.4|13233.5|13227.5|13226|13234.5|13233.6|13226.6|13225.7|184
1753961100000|2025-07-31 11:25:00|13227.1|13226.2|13227.4|13226.5|13230|13228.8|13225.9|13224.7|197
1753961400000|2025-07-31 11:30:00|13227.5|13226.6|13231.3|13230.4|13232.4|13231.5|13227.4|13226.2|286
1753961700000|2025-07-31 11:35:00|13231.4|13230.5|13236.2|13235.3|13238.6|13237.5|13231.4|13230.5|265
1753962000000|2025-07-31 11:40:00|13236.4|13234.9|13234.8|13233.9|13238.4|13236.9|13233.6|13232.4|232
1753962300000|2025-07-31 11:45:00|13235.2|13233.7|13231.8|13230.3|13236.6|13235.2|13231.6|13230.2|161
1753962600000|2025-07-31 11:50:00|13231.7|13230.2|13236.1|13234.6|13236.9|13235.4|13227|13226.1|257
1753962900000|2025-07-31 11:55:00|13236.2|13234.7|13240.5|13239|13242.6|13241.1|13235.5|13234.2|222
1753963200000|2025-07-31 12:00:00|13240.7|13239.2|13238.2|13237.3|13241.3|13240.2|13237.9|13237|199
1753963500000|2025-07-31 12:05:00|13237.9|13237|13233.4|13232.5|13238.6|13237.7|13231.4|13230.5|178
1753963800000|2025-07-31 12:10:00|13233.7|13232.8|13229.4|13228.5|13234.4|13233.5|13228.3|13227.4|215
1753964100000|2025-07-31 12:15:00|13229.7|13228.8|13224.5|13223|13232.8|13231.9|13223.8|13222.3|295
1753964400000|2025-07-31 12:20:00|13223.9|13222.4|13234.3|13231.8|13234.4|13232.5|13222.8|13221.3|287
1753964700000|2025-07-31 12:25:00|13234.4|13232.1|13235.6|13226|13235.6|13233.5|13230|13226|318
1753965000000|2025-07-31 12:30:00|13234.2|13223.2|13220.3|13218.8|13234.2|13228.7|13218.8|13217.3|783
1753965300000|2025-07-31 12:35:00|13220|13218.5|13223.8|13222.9|13223.9|13222.9|13217.4|13216.4|510
1753965600000|2025-07-31 12:40:00|13223.5|13222.6|13219.9|13218.4|13229.2|13228.2|13219.7|13218.3|457
1753965900000|2025-07-31 12:45:00|13220|13218.5|13212.7|13211.8|13221|13219.8|13209.6|13208.7|369
1753966200000|2025-07-31 12:50:00|13213.1|13211.6|13215.1|13213.6|13217.7|13216.2|13212.4|13211.5|272
1753966500000|2025-07-31 12:55:00|13215.8|13214.3|13217.3|13216.4|13219.8|13218.6|13215.8|13214.3|336
1753966800000|2025-07-31 13:00:00|13217.2|13216.3|13218.8|13217.3|13220|13218.5|13210.3|13209.2|414
1753967100000|2025-07-31 13:05:00|13218.9|13217.4|13206.7|13205.8|13219.7|13218.2|13205.5|13204.6|439
1753967400000|2025-07-31 13:10:00|13206.8|13205.9|13205.3|13204.4|13207.8|13206.9|13203.8|13202.9|330
1753967700000|2025-07-31 13:15:00|13205.5|13204.6|13202.6|13201.7|13207.6|13206.7|13198.8|13197.9|273
1753968000000|2025-07-31 13:20:00|13202.8|13201.9|13202.4|13200.9|13204.6|13202.8|13199.7|13198.2|202
1753968300000|2025-07-31 13:25:00|13202.3|13200.8|13196.6|13195.7|13204.1|13202.2|13196.1|13194.6|371
1753968600000|2025-07-31 13:30:00|13196.5|13195.6|13196.6|13195.7|13200.4|13198.9|13196|13195.1|308
1753968900000|2025-07-31 13:35:00|13196.5|13195.6|13200.2|13198.7|13202.7|13201.8|13194.7|13193.8|261
1753969200000|2025-07-31 13:40:00|13200.4|13198.9|13196.6|13195.1|13201.2|13199.7|13195|13194.1|179
1753969500000|2025-07-31 13:45:00|13196.9|13195.4|13197.3|13195.8|13200|13197.9|13194.8|13193.9|331
1753969800000|2025-07-31 13:50:00|13196.6|13195.1|13192.7|13191.2|13198.6|13197.7|13191.3|13190.4|291
1753970100000|2025-07-31 13:55:00|13192.1|13190.8|13189.8|13188.9|13193.5|13192.6|13188.8|13187.9|392
1753970400000|2025-07-31 14:00:00|13189.9|13189|13190.1|13189.2|13190.7|13189.8|13186.8|13185.9|389
1753970700000|2025-07-31 14:05:00|13190.3|13189.4|13189.7|13188.2|13192.8|13191|13187.1|13185.6|397
1753971000000|2025-07-31 14:10:00|13190.1|13187.8|13198|13196.5|13198.8|13197.3|13189.1|13187.6|459
1753971300000|2025-07-31 14:15:00|13197.8|13196.3|13203.4|13201.9|13205.5|13203.4|13196.7|13195.4|536
1753971600000|2025-07-31 14:20:00|13203.2|13201.7|13207.1|13206.2|13208.1|13206.6|13200.3|13199.1|513
1753971900000|2025-07-31 14:25:00|13207|13206.1|13213.1|13212.2|13213.9|13212.9|13205.5|13204.2|407
1753972200000|2025-07-31 14:30:00|13212.9|13212|13215.3|13214.4|13220.9|13220|13211.8|13210.9|513
1753972500000|2025-07-31 14:35:00|13214.7|13213.8|13217|13215.5|13219|13218.1|13213.2|13212.3|418
1753972800000|2025-07-31 14:40:00|13216.4|13214.9|13221.8|13220.9|13222.2|13221.3|13215.8|13214.3|367
1753973100000|2025-07-31 14:45:00|13221.7|13220.8|13216.7|13215.8|13224.5|13223.6|13213.6|13212.7|458
1753973400000|2025-07-31 14:50:00|13216.8|13215.9|13233.1|13232.2|13233.5|13232.6|13216.7|13215.8|718
1753973700000|2025-07-31 14:55:00|13233|13232.1|13232|13231.1|13239.9|13239|13228.6|13227.7|1176
1753974000000|2025-07-31 15:00:00|13232.1|13231.2|13234.8|13233.9|13236.7|13235.6|13228.9|13228|822
1753974300000|2025-07-31 15:05:00|13234.7|13233.8|13231.9|13230.4|13236.2|13235.3|13230.1|13228.6|439
1753974600000|2025-07-31 15:10:00|13231.8|13230.3|13231.2|13230.3|13231.8|13230.9|13224.8|13223.9|380
1753974900000|2025-07-31 15:15:00|13231.4|13230.5|13232.6|13231.7|13236.9|13236|13228.9|13228|298
1753975200000|2025-07-31 15:20:00|13232.7|13231.8|13228.5|13227.6|13233.6|13232.7|13228|13227.1|237
1753975500000|2025-07-31 15:25:00|13228.4|13227.5|13224.3|13223.4|13229.1|13228.2|13224.2|13223.3|297
1753975800000|2025-07-31 15:30:00|13224.1|13223.2|13231|13230.1|13231.3|13230.4|13223.9|13223|237
1753976100000|2025-07-31 15:35:00|13230.8|13229.9|13232.3|13231.4|13233.9|13233|13230|13229.1|246
1753976400000|2025-07-31 15:40:00|13232.6|13231.7|13223.7|13222.8|13233.1|13232.2|13223.2|13221.8|349
1753976700000|2025-07-31 15:45:00|13224.3|13223.4|13220.1|13219.2|13224.6|13223.7|13219.8|13218.9|294
1753977000000|2025-07-31 15:50:00|13220.2|13219.3|13223.6|13222.7|13225.5|13224.6|13218.8|13217.9|211
1753977300000|2025-07-31 15:55:00|13224.2|13223.3|13220|13219.1|13226.6|13225.7|13220|13218.8|269
1753977600000|2025-07-31 16:00:00|13219.6|13218.7|13222.6|13221.7|13227.3|13225.8|13218.2|13216.7|368
1753977900000|2025-07-31 16:05:00|13222.7|13221.8|13225.7|13224.8|13226.7|13225.4|13222|13220.6|276
1753978200000|2025-07-31 16:10:00|13226.2|13224.7|13231|13228.7|13231.7|13229.7|13221.6|13220.1|326
1753978500000|2025-07-31 16:15:00|13230.9|13228.9|13227.4|13226.5|13234|13232.1|13226.8|13225.3|333
1753978800000|2025-07-31 16:20:00|13227.3|13226.4|13235.1|13234.2|13235.3|13234.4|13226.8|13225.7|158
1753979100000|2025-07-31 16:25:00|13235.4|13234.5|13232.6|13231.7|13237.5|13236.6|13230.8|13229.9|167
1753979400000|2025-07-31 16:30:00|13232.3|13231.4|13233.5|13232.6|13236.8|13235.9|13231.8|13230.9|172
1753979700000|2025-07-31 16:35:00|13233.4|13232.5|13230.4|13229.5|13235.5|13234.6|13229.8|13228.8|201
1753980000000|2025-07-31 16:40:00|13230.2|13229.3|13228.9|13228|13230.2|13229.3|13225.1|13223.6|187
1753980300000|2025-07-31 16:45:00|13228.3|13227.4|13228.3|13227.4|13230.7|13229.4|13225.3|13224.4|187
1753980600000|2025-07-31 16:50:00|13228.4|13227.5|13227.3|13226.4|13230.2|13229.3|13224|13223.1|174
1753980900000|2025-07-31 16:55:00|13227.2|13226.3|13223.3|13222.4|13227.8|13226.9|13222.3|13221.2|236
1753981200000|2025-07-31 17:00:00|13223|13222.1|13222.6|13221.7|13224.3|13223|13221.4|13219.9|286
1753981500000|2025-07-31 17:05:00|13222.5|13221.6|13218.9|13218|13222.5|13221.6|13218.6|13215.7|248
1753981800000|2025-07-31 17:10:00|13219|13218.1|13218.5|13217.6|13220.8|13219.9|13217.3|13216.4|169
1753982100000|2025-07-31 17:15:00|13218.6|13217.7|13217.5|13216.6|13218.8|13217.9|13216.2|13215.3|134
1753982400000|2025-07-31 17:20:00|13217.4|13216.5|13214.6|13213.7|13218.3|13216.9|13210.4|13209.4|249
1753982700000|2025-07-31 17:25:00|13214.5|13213.6|13211.5|13210.6|13215|13213.6|13210.2|13208.7|192
1753983000000|2025-07-31 17:30:00|13211.9|13210.4|13210.3|13209.4|13212.9|13211.7|13209.4|13208.5|192
1753983300000|2025-07-31 17:35:00|13210.4|13209.5|13215.2|13214.3|13216.2|13214.7|13210|13209.1|151
1753983600000|2025-07-31 17:40:00|13215.1|13214.2|13212.5|13211.6|13218.4|13216.9|13211.6|13210.7|165
1753983900000|2025-07-31 17:45:00|13212.6|13211.7|13210.5|13209.6|13214.8|13213.5|13210.4|13209.5|161
1753984200000|2025-07-31 17:50:00|13210.6|13209.7|13205.7|13204.8|13210.8|13209.9|13205.7|13204.8|215
1753984500000|2025-07-31 17:55:00|13205.8|13204.9|13204.4|13203.5|13206.2|13205.2|13203.6|13202.6|216
1753984800000|2025-07-31 18:00:00|13204.2|13203.3|13203.5|13202|13206.1|13204.8|13199.7|13198.8|253
1753985100000|2025-07-31 18:05:00|13203.6|13202.1|13210.6|13209.1|13210.9|13209.4|13203.5|13202|199
1753985400000|2025-07-31 18:10:00|13210.7|13209.2|13207.9|13207|13211.1|13209.8|13206.5|13205.6|138
1753985700000|2025-07-31 18:15:00|13207.8|13206.9|13211.5|13210|13211.5|13210|13206.6|13205.7|142
1753986000000|2025-07-31 18:20:00|13211.6|13210.1|13213|13212.1|13213|13212.1|13210.8|13209.8|155
1753986300000|2025-07-31 18:25:00|13212.7|13211.8|13214.8|13213.9|13216.7|13215.8|13212.1|13211.2|173
1753986600000|2025-07-31 18:30:00|13214.2|13213.3|13218.8|13217.3|13218.8|13217.3|13214.1|13212.7|153
1753986900000|2025-07-31 18:35:00|13218.7|13217.2|13223.2|13221.7|13223.5|13222|13217.8|13216.9|148
1753987200000|2025-07-31 18:40:00|13222.6|13221.8|13222.9|13222|13223.7|13222.8|13219.9|13219|134
1753987500000|2025-07-31 18:45:00|13222.7|13221.8|13221.5|13220.6|13224.3|13223.4|13220.5|13219.5|141
1753987800000|2025-07-31 18:50:00|13221.3|13219.8|13219.2|13218.3|13221.5|13220.6|13218.3|13217.4|119
1753988100000|2025-07-31 18:55:00|13219.3|13218.4|13219.1|13218.2|13221.2|13220.3|13217.8|13216.6|174
1753988400000|2025-07-31 19:00:00|13219|13218.1|13218.8|13217.9|13223.5|13222.6|13217.3|13216.4|165
1753988700000|2025-07-31 19:05:00|13218.7|13217.8|13221.3|13220.4|13222.1|13221.2|13218.7|13217.8|113
1753989000000|2025-07-31 19:10:00|13221.7|13220.8|13221.5|13220.6|13223.8|13222.9|13221|13220.1|105
1753989300000|2025-07-31 19:15:00|13221.3|13220.4|13222.1|13220.6|13222.3|13221.4|13220.5|13219.4|72
1753989600000|2025-07-31 19:20:00|13222|13221.1|13224.3|13222.8|13224.4|13222.9|13221.6|13220.6|72
1753989900000|2025-07-31 19:25:00|13224.2|13222.7|13222.9|13221.4|13224.3|13223.3|13221.9|13220.4|103
1753990200000|2025-07-31 19:30:00|13222.8|13221.3|13224|13222.5|13224.3|13222.8|13222.4|13220.9|147
1753990500000|2025-07-31 19:35:00|13224.1|13222.6|13226.3|13225.4|13227.2|13226.3|13223.8|13222.3|129
1753990800000|2025-07-31 19:40:00|13226.2|13225.3|13224.9|13224|13228.4|13226.9|13223.9|13222.4|137
1753991100000|2025-07-31 19:45:00|13224.8|13223.9|13222.5|13221.6|13225.3|13224.4|13221.5|13220.6|120
1753991400000|2025-07-31 19:50:00|13222.4|13221.5|13215.3|13213.8|13222.5|13221.6|13214.8|13213.4|264
1753991700000|2025-07-31 19:55:00|13215.4|13213.9|13207.1|13206.2|13216.4|13214.9|13206.8|13205.8|239
1753992000000|2025-07-31 20:00:00|13206.7|13205.8|13209.8|13208.9|13210.2|13209|13204.2|13203.3|257
1753992300000|2025-07-31 20:05:00|13209.7|13208.8|13206.1|13205.2|13211.9|13210.4|13206|13205.1|101
1753992600000|2025-07-31 20:10:00|13206.6|13205.1|13207.6|13206.7|13208.6|13207.7|13205.1|13203.5|96
1753992900000|2025-07-31 20:15:00|13207.7|13206.8|13210.1|13208.6|13210.1|13208.6|13207.2|13206.3|91
1753993200000|2025-07-31 20:20:00|13210.2|13208.7|13207|13206.1|13210.7|13209.2|13206.9|13206|63
1753993500000|2025-07-31 20:25:00|13206.9|13206|13209.5|13208.6|13210.2|13208.9|13206.8|13205.9|62
1753993800000|2025-07-31 20:30:00|13209.6|13208.7|13208.2|13206.7|13210.1|13208.8|13207.4|13206.1|68
1753994100000|2025-07-31 20:35:00|13208.1|13206.6|13208.5|13207.6|13208.9|13207.9|13207.8|13206.3|53
1753994400000|2025-07-31 20:40:00|13208.3|13207.4|13204.5|13203|13208.7|13207.5|13204.5|13203|215
1753994700000|2025-07-31 20:45:00|13204.8|13203.3|13205.7|13204.2|13205.8|13204.3|13201.2|13199.7|156
1753995000000|2025-07-31 20:50:00|13205.6|13204.1|13206.5|13205|13207.5|13206|13204.9|13203.4|158
1753995300000|2025-07-31 20:55:00|13207.1|13204.7|13213.2|13201.3|13213.5|13207.7|13206.6|13200.9|580
1753995600000|2025-07-31 21:00:00|13213.3|13201.4|13210.6|13198.7|13216.8|13204.9|13205.5|13193.6|28
1753995900000|2025-07-31 21:05:00|13210.7|13198.8|13216.9|13205|13218.2|13206.3|13210.7|13198.8|40
1753996200000|2025-07-31 21:10:00|13216.8|13204.9|13215.8|13203.9|13217|13205.1|13215.7|13203.8|28
1753996500000|2025-07-31 21:15:00|13216|13204.1|13217.3|13205.4|13217.4|13205.5|13215.9|13204|12
1753996800000|2025-07-31 21:20:00|13217.4|13205.5|13211.7|13202|13218.4|13206.5|13211.7|13200.7|59
1753997100000|2025-07-31 21:25:00|13211.6|13202.1|13214.2|13202.3|13216.6|13204.7|13211.5|13201.7|96
1753997400000|2025-07-31 21:30:00|13214.3|13202.4|13214.8|13202.9|13217.5|13205.6|13213.9|13202|39
1753997700000|2025-07-31 21:35:00|13214.7|13202.8|13214.4|13202.5|13214.8|13202.9|13214|13202.1|15
1753998000000|2025-07-31 21:40:00|13214.5|13202.6|13215.1|13203.2|13215.5|13203.6|13214.4|13202.5|17
1753998300000|2025-07-31 21:45:00|13215.2|13203.3|13213.6|13201.7|13215.2|13203.3|13213.2|13201.3|58
1753998600000|2025-07-31 21:50:00|13214.3|13202.4|13210.2|13200.6|13216.3|13204.4|13210.1|13200.6|100
1753998900000|2025-07-31 21:55:00|13210.1|13200.7|13208.4|13196.5|13210.1|13200.8|13206|13194.1|74
1753999200000|2025-07-31 22:00:00|13207.4|13195.5|13205.4|13201|13210.8|13202.2|13204.5|13193.3|194
1753999500000|2025-07-31 22:05:00|13204.9|13201.5|13205.9|13204.4|13207|13204.6|13204.6|13201.5|52
1753999800000|2025-07-31 22:10:00|13206.5|13204.3|13205.7|13204.2|13206.5|13204.6|13205.4|13203.6|36
1754000100000|2025-07-31 22:15:00|13205.8|13204.3|13207.1|13205|13207.2|13205.3|13205.3|13203.5|40
1754000400000|2025-07-31 22:20:00|13207.2|13205.1|13206.2|13204.7|13207.5|13206|13205.9|13204.3|53
1754000700000|2025-07-31 22:25:00|13206.4|13204.9|13206.9|13205.4|13207.8|13206.3|13206.1|13204.6|32
1754001000000|2025-07-31 22:30:00|13207|13205.5|13210.4|13208.2|13210.5|13208.7|13206.6|13205|62
1754001300000|2025-07-31 22:35:00|13210.5|13208.4|13208|13206.5|13210.5|13208.5|13207.8|13206.3|38
1754001600000|2025-07-31 22:40:00|13207.9|13206.4|13209.1|13207.6|13209.1|13207.6|13207|13205.5|37
1754001900000|2025-07-31 22:45:00|13209.2|13207.7|13210.1|13208.6|13210.5|13209|13209.1|13207.4|48
1754002200000|2025-07-31 22:50:00|13210.5|13208.2|13209.3|13207.8|13210.7|13208.8|13208.3|13206.3|49
1754002500000|2025-07-31 22:55:00|13209.4|13207.9|13207.8|13206.3|13209.4|13207.9|13206.1|13203.6|138
1754002800000|2025-07-31 23:00:00|13207.9|13206.4|13208.6|13207.1|13210.5|13209|13205.8|13204|169
1754003100000|2025-07-31 23:05:00|13208.7|13207.2|13211.2|13209.7|13211.8|13210.3|13208|13206.5|107
1754003400000|2025-07-31 23:10:00|13211.1|13209.6|13206.6|13205.1|13213.2|13211.7|13206.3|13204.8|246
1754003700000|2025-07-31 23:15:00|13206.2|13204.7|13202.8|13201.3|13206.4|13204.9|13202.8|13201.3|165
1754004000000|2025-07-31 23:20:00|13202.5|13201|13204.4|13202.9|13204.4|13202.9|13200|13198.5|104
1754004300000|2025-07-31 23:25:00|13204.5|13203|13207.7|13206.8|13207.7|13206.8|13204.1|13202.7|77
1754004600000|2025-07-31 23:30:00|13207.6|13206.7|13206.5|13205.6|13207.8|13206.9|13204.7|13203.7|83
1754004900000|2025-07-31 23:35:00|13206.6|13205.7|13204.4|13203.5|13207.1|13206|13204.2|13203.3|50
1754005200000|2025-07-31 23:40:00|13204.6|13203.7|13210.6|13209.1|13210.9|13209.4|13204|13202.4|86
1754005500000|2025-07-31 23:45:00|13210.3|13208.8|13211.9|13210.4|13213|13211.5|13209.3|13207.8|75
1754005800000|2025-07-31 23:50:00|13212|13210.5|13211.5|13210.6|13212.4|13211.4|13210.9|13209.8|61
1754006100000|2025-07-31 23:55:00|13212|13210.5|13208.8|13207.9|13212.2|13210.7|13208.4|13207.5|81
1754006400000|2025-08-01 00:00:00|13208.6|13207.7|13204.7|13203.8|13208.7|13207.8|13202.1|13201.2|238
1754006700000|2025-08-01 00:05:00|13204.3|13203.4|13204.8|13203.9|13207|13206.1|13203.9|13202.9|165
1754007000000|2025-08-01 00:10:00|13204.9|13204|13208.8|13207.3|13209|13207.5|13203.6|13202.7|161
1754007300000|2025-08-01 00:15:00|13208.9|13207.4|13207.3|13206.4|13210.3|13208.8|13206.2|13204.7|159
1754007600000|2025-08-01 00:20:00|13207.4|13206.5|13207.1|13206.2|13209.4|13208|13206.2|13204.9|194
1754007900000|2025-08-01 00:25:00|13207.6|13206.1|13208.6|13207.1|13209.2|13207.7|13203.8|13202.6|223
1754008200000|2025-08-01 00:30:00|13208.3|13206.8|13208.5|13207.6|13209.8|13208.3|13207.1|13205.6|144
1754008500000|2025-08-01 00:35:00|13208.1|13207.2|13212|13210.5|13212.3|13210.8|13208.1|13207.2|137
1754008800000|2025-08-01 00:40:00|13211.9|13210.4|13213.6|13212.7|13214.1|13213.2|13210.9|13209.9|140
1754009100000|2025-08-01 00:45:00|13213.9|13213|13211.9|13211|13213.9|13213|13211.6|13210.7|105
1754009400000|2025-08-01 00:50:00|13212.2|13211.3|13208.9|13207.4|13212.5|13211.6|13208.7|13207.3|196
1754009700000|2025-08-01 00:55:00|13208.4|13206.9|13210.4|13209.5|13211.8|13210.9|13207.7|13206.8|174
1754010000000|2025-08-01 01:00:00|13210.7|13209.8|13208.8|13207.9|13213.5|13212.3|13208.1|13207.2|262
1754010300000|2025-08-01 01:05:00|13208.7|13207.8|13207.8|13206.3|13210.4|13209.5|13204.7|13203.2|233
1754010600000|2025-08-01 01:10:00|13207.9|13206.4|13210.4|13209.5|13212.3|13211.4|13207.8|13206.3|166
1754010900000|2025-08-01 01:15:00|13210.6|13209.7|13210.9|13209.4|13213.2|13212.3|13210.2|13208.9|191
1754011200000|2025-08-01 01:20:00|13211.1|13209.6|13209.3|13208.4|13211.4|13210.5|13208.6|13207.7|122
1754011500000|2025-08-01 01:25:00|13209.5|13208.6|13210.2|13209.3|13210.3|13209.4|13207.7|13206.3|104
1754011800000|2025-08-01 01:30:00|13210.6|13209.7|13205.1|13204.2|13211|13210.1|13204.5|13203.6|157
1754012100000|2025-08-01 01:35:00|13205.2|13204.3|13202.6|13201.1|13206.2|13205.3|13202.3|13200.8|186
1754012400000|2025-08-01 01:40:00|13202.5|13201|13201.9|13199.4|13202.5|13201|13196.8|13194.8|398
1754012700000|2025-08-01 01:45:00|13201.4|13199|13197.5|13196.6|13201.4|13199.4|13196.3|13194.8|260
1754013000000|2025-08-01 01:50:00|13197.6|13196.7|13194.2|13192.7|13198|13197.1|13193|13191.5|300
1754013300000|2025-08-01 01:55:00|13194.4|13192.9|13196.6|13195.7|13198.5|13197|13194.4|13192.9|243
1754013600000|2025-08-01 02:00:00|13196.7|13195.8|13196.9|13195.4|13199.1|13197.6|13194.8|13193.9|292
1754013900000|2025-08-01 02:05:00|13197|13195.5|13198.3|13196.8|13199.4|13198.2|13196.3|13194.9|180
1754014200000|2025-08-01 02:10:00|13198.7|13197.2|13197.8|13196.9|13199.4|13197.9|13195.9|13195|118
1754014500000|2025-08-01 02:15:00|13197.7|13196.8|13196.7|13195.2|13198.5|13197.2|13195.5|13194.6|123
1754014800000|2025-08-01 02:20:00|13196.6|13195.1|13195.4|13194.5|13197.9|13196.8|13193.6|13192.7|106
1754015100000|2025-08-01 02:25:00|13195.3|13194.4|13197.2|13196.3|13197.3|13196.4|13193.5|13192.6|94
1754015400000|2025-08-01 02:30:00|13197.3|13196.4|13194.2|13193.3|13197.6|13196.7|13193.1|13192.2|157
1754015700000|2025-08-01 02:35:00|13194.5|13193.6|13195.1|13194.2|13196.3|13195.4|13194.1|13193.2|184
1754016000000|2025-08-01 02:40:00|13194.4|13193.5|13192.2|13191.3|13195.1|13193.8|13192|13190.9|134
1754016300000|2025-08-01 02:45:00|13191.8|13190.9|13191|13190.1|13191.9|13191|13190.2|13189.3|101
1754016600000|2025-08-01 02:50:00|13190.9|13190|13191.6|13190.7|13193.9|13193|13190.3|13189.4|110
1754016900000|2025-08-01 02:55:00|13191.3|13190.4|13195.9|13195|13196.1|13195.2|13190.7|13189.8|115
1754017200000|2025-08-01 03:00:00|13195.7|13194.8|13196.8|13195.9|13196.8|13195.9|13195|13194.1|146
1754017500000|2025-08-01 03:05:00|13196.6|13195.7|13200.8|13199.9|13205.3|13203.3|13196.6|13195.7|256
1754017800000|2025-08-01 03:10:00|13200.9|13200|13204.8|13203.9|13204.9|13204|13200.7|13199.8|87
1754018100000|2025-08-01 03:15:00|13204.7|13203.8|13203.2|13202.3|13204.9|13204|13202.3|13201.4|103
1754018400000|2025-08-01 03:20:00|13203.3|13202.4|13200.5|13199.6|13203.4|13202.5|13200.5|13199.6|103
1754018700000|2025-08-01 03:25:00|13200.4|13199.5|13199.8|13198.9|13200.9|13199.7|13199.5|13198.6|55
1754019000000|2025-08-01 03:30:00|13200.2|13199.3|13199.2|13198.3|13200.9|13199.5|13197.8|13196.5|84
1754019300000|2025-08-01 03:35:00|13199.1|13198.2|13201.5|13200.6|13202.1|13200.9|13198.8|13197.3|109
1754019600000|2025-08-01 03:40:00|13201.1|13200.2|13202.3|13200.8|13202.8|13201.4|13201|13200.1|87
1754019900000|2025-08-01 03:45:00|13202.6|13201.1|13205.2|13203.7|13205.9|13204.4|13200.4|13199.5|132
1754020200000|2025-08-01 03:50:00|13205.8|13204.3|13203.5|13202|13205.9|13204.4|13203.2|13202|102
1754020500000|2025-08-01 03:55:00|13203.6|13202.1|13201.8|13200.9|13203.6|13202.1|13200.7|13199.8|150
1754020800000|2025-08-01 04:00:00|13201.7|13200.8|13199.8|13198.9|13202.4|13201.5|13199.7|13198.8|128
1754021100000|2025-08-01 04:05:00|13199.6|13198.7|13197.8|13196.9|13200.4|13199.3|13196.3|13195.4|87
1754021400000|2025-08-01 04:10:00|13197.6|13196.7|13197.5|13196.6|13200.6|13199.1|13197|13196.1|116
1754021700000|2025-08-01 04:15:00|13197.3|13196.4|13195.5|13194.6|13199.1|13197.6|13194.6|13193.7|87
1754022000000|2025-08-01 04:20:00|13195.4|13194.5|13198|13195.3|13198.2|13195.8|13195.1|13192.8|144
1754022300000|2025-08-01 04:25:00|13197.9|13195.4|13197.9|13196.4|13199.4|13197.4|13196.3|13194.2|103
1754022600000|2025-08-01 04:30:00|13198|13196.5|13200.8|13199.3|13200.8|13199.3|13197.4|13195.9|81
1754022900000|2025-08-01 04:35:00|13201|13199.5|13202.4|13200.9|13202.4|13200.9|13199.8|13198.4|77
1754023200000|2025-08-01 04:40:00|13202.6|13201.1|13199.5|13198.6|13202.6|13201.1|13198.4|13197.5|107
1754023500000|2025-08-01 04:45:00|13199.6|13198.7|13196.1|13195.2|13199.6|13198.7|13196.1|13195.2|61
1754023800000|2025-08-01 04:50:00|13196|13195.1|13200.6|13199.7|13201.1|13199.7|13195.6|13194.7|105
1754024100000|2025-08-01 04:55:00|13200.4|13199.5|13200.4|13198.9|13200.6|13199.6|13198.5|13197.6|80
1754024400000|2025-08-01 05:00:00|13200.3|13198.8|13198.3|13196.8|13200.3|13198.8|13196.6|13195.6|110
1754024700000|2025-08-01 05:05:00|13198.5|13197|13200.6|13199.7|13202.2|13200.7|13198.3|13196.8|96
1754025000000|2025-08-01 05:10:00|13201.4|13199.9|13198.6|13197.7|13201.4|13199.9|13198.4|13197.3|95
1754025300000|2025-08-01 05:15:00|13197.9|13197|13198.6|13197.1|13200.1|13198.6|13197.1|13196.1|76
1754025600000|2025-08-01 05:20:00|13198.5|13197|13199.8|13198.3|13199.8|13198.3|13197.3|13196.4|73
1754025900000|2025-08-01 05:25:00|13199.9|13198.4|13200.1|13199.2|13203.5|13202|13199.8|13198.4|122
1754026200000|2025-08-01 05:30:00|13199.9|13199|13201|13199.5|13201.4|13199.9|13199|13198|93
1754026500000|2025-08-01 05:35:00|13201.5|13200|13200.9|13200|13202|13200.5|13199.4|13198.1|69
1754026800000|2025-08-01 05:40:00|13201.5|13199.8|13204.4|13203.5|13204.8|13203.9|13200.6|13199.6|135
1754027100000|2025-08-01 05:45:00|13204.3|13203.4|13203.2|13201.7|13204.7|13203.4|13201.3|13199.8|121
1754027400000|2025-08-01 05:50:00|13202.9|13202|13207.2|13206.3|13208.3|13206.8|13202.9|13201.8|109
1754027700000|2025-08-01 05:55:00|13206.2|13205.3|13202.8|13201.9|13207.1|13206.2|13202.8|13201.9|161
1754028000000|2025-08-01 06:00:00|13202.4|13201.5|13202.6|13201.7|13204.9|13203.4|13198.3|13197.4|263
1754028300000|2025-08-01 06:05:00|13202.8|13201.9|13204.1|13203.2|13204.5|13203.6|13202.1|13201.2|163
1754028600000|2025-08-01 06:10:00|13204.2|13203.3|13203.3|13202.4|13205.7|13204.8|13201.4|13200.5|206
1754028900000|2025-08-01 06:15:00|13203.2|13202.3|13204.7|13203.8|13205|13204.1|13201.2|13200.3|168
1754029200000|2025-08-01 06:20:00|13203.7|13202.8|13205.5|13204.6|13206.2|13205.3|13203.7|13202.8|122
1754029500000|2025-08-01 06:25:00|13205.7|13204.8|13202.7|13201.8|13208.9|13207.4|13202.4|13201.5|224
1754029800000|2025-08-01 06:30:00|13202.8|13201.9|13205.7|13204.2|13206.8|13204.9|13200.6|13199.7|311
1754030100000|2025-08-01 06:35:00|13205.9|13204.4|13210.4|13209.5|13210.9|13210|13205.9|13204.4|172
1754030400000|2025-08-01 06:40:00|13210.5|13209.6|13210.6|13209.7|13213.8|13212.9|13210.5|13209.6|169
1754030700000|2025-08-01 06:45:00|13210.5|13209.6|13205.9|13205|13210.5|13209.6|13205.9|13205|158
1754031000000|2025-08-01 06:50:00|13206.1|13205.2|13207.7|13206.8|13208.8|13207.9|13203.8|13202.9|162
1754031300000|2025-08-01 06:55:00|13208|13207.1|13205.4|13204.5|13208.9|13207.6|13201.9|13201|287
1754031600000|2025-08-01 07:00:00|13205.5|13204.6|13202.4|13201.5|13207.9|13207|13201|13199.8|319
1754031900000|2025-08-01 07:05:00|13202.5|13201.6|13201.8|13200.9|13207|13206.1|13201.8|13200.9|285
1754032200000|2025-08-01 07:10:00|13201.7|13200.8|13197.2|13196.3|13203.2|13201.7|13196.7|13195.4|265
1754032500000|2025-08-01 07:15:00|13197.3|13196.4|13198.6|13197.1|13199.9|13199|13197.2|13195.9|200
1754032800000|2025-08-01 07:20:00|13198.5|13197.6|13198.2|13197.3|13198.9|13197.6|13195.3|13194.3|228
1754033100000|2025-08-01 07:25:00|13197.9|13197|13205.6|13204.1|13205.6|13204.5|13197.7|13196.8|234
1754033400000|2025-08-01 07:30:00|13205.7|13204.2|13199.1|13198.2|13206.7|13205.2|13198.6|13197.1|211
1754033700000|2025-08-01 07:35:00|13199.2|13198.3|13199.3|13198.4|13200.8|13199.9|13197.8|13196.9|198
1754034000000|2025-08-01 07:40:00|13199.4|13198.5|13200.3|13199.4|13201.3|13200|13198.1|13197.2|174
1754034300000|2025-08-01 07:45:00|13200.4|13199.5|13197.7|13196.8|13200.9|13200|13197.2|13196.3|169
1754034600000|2025-08-01 07:50:00|13197.8|13196.9|13187.5|13186.6|13197.8|13196.9|13187.3|13186.4|272
1754034900000|2025-08-01 07:55:00|13187.4|13186.5|13195|13194.1|13195.2|13194.3|13186.5|13185.6|254
1754035200000|2025-08-01 08:00:00|13194.7|13193.8|13189.7|13188.8|13195.2|13194.3|13188.8|13187.9|243
1754035500000|2025-08-01 08:05:00|13189.5|13188.6|13184.5|13183.6|13189.5|13188.6|13181.9|13181|215
1754035800000|2025-08-01 08:10:00|13184.4|13183.5|13181.3|13180.4|13185.1|13183.6|13180.8|13179.9|178
1754036100000|2025-08-01 08:15:00|13181.1|13180.2|13183.9|13183|13184.4|13183.1|13179.2|13178.3|160
1754036400000|2025-08-01 08:20:00|13183.8|13182.9|13182.7|13181.8|13184.4|13183.1|13182|13181.1|124
1754036700000|2025-08-01 08:25:00|13182.8|13181.9|13185.1|13182.7|13185.6|13184.1|13182.6|13181.7|147
1754037000000|2025-08-01 08:30:00|13184.3|13182.8|13178.5|13177.6|13184.6|13182.8|13178.1|13177|222
1754037300000|2025-08-01 08:35:00|13178.4|13177.5|13174.5|13173.6|13180|13179.1|13173.6|13172.1|201
1754037600000|2025-08-01 08:40:00|13174.6|13173.7|13168.4|13167.5|13176.2|13174.7|13166.3|13164.8|280
1754037900000|2025-08-01 08:45:00|13168.5|13167.6|13167.6|13166.7|13171|13170|13167.6|13166.7|154
1754038200000|2025-08-01 08:50:00|13167.1|13166.2|13163.3|13162.4|13168.5|13167.6|13163.1|13162.1|202
1754038500000|2025-08-01 08:55:00|13163.2|13162.3|13161.7|13160.2|13166.1|13164.9|13160.7|13159.8|177
1754038800000|2025-08-01 09:00:00|13161.8|13160.3|13163.4|13162.5|13163.6|13162.7|13157.9|13157|241
1754039100000|2025-08-01 09:05:00|13163.6|13162.7|13166.9|13165.4|13167.9|13166.6|13163.1|13162.1|198
1754039400000|2025-08-01 09:10:00|13167|13165.5|13163.6|13162.7|13167.3|13165.9|13163.6|13162.7|98
1754039700000|2025-08-01 09:15:00|13163.2|13162.3|13155.5|13154.6|13163.2|13162.3|13154.8|13153.3|232
1754040000000|2025-08-01 09:20:00|13155.6|13154.7|13148.7|13147.8|13155.6|13154.7|13148.2|13147.3|243
1754040300000|2025-08-01 09:25:00|13148.5|13147.6|13149.1|13148.2|13149.6|13148.7|13147.4|13146.5|188
1754040600000|2025-08-01 09:30:00|13149|13148.1|13148.7|13147.8|13151.1|13149.6|13146.7|13145.8|172
1754040900000|2025-08-01 09:35:00|13149|13148.1|13152.5|13151.6|13154.1|13152.7|13149|13148.1|136
1754041200000|2025-08-01 09:40:00|13152.6|13151.7|13151.6|13150.7|13155.5|13154.1|13151.6|13150.7|184
1754041500000|2025-08-01 09:45:00|13151.5|13150.6|13146.6|13145.7|13151.6|13150.7|13146|13145.1|199
1754041800000|2025-08-01 09:50:00|13146.7|13145.8|13147.7|13146.8|13148.9|13148|13142|13141.1|226
1754042100000|2025-08-01 09:55:00|13147.8|13146.9|13148.8|13147.9|13151.1|13150.2|13147.7|13146.8|150
1754042400000|2025-08-01 10:00:00|13149.2|13148.3|13154.3|13153.4|13156.3|13155.4|13147.5|13146.6|201
1754042700000|2025-08-01 10:05:00|13154.4|13153.5|13161.2|13160.3|13161.3|13160.4|13154.2|13153.3|189
1754043000000|2025-08-01 10:10:00|13161|13160.1|13160.3|13159.4|13161.5|13160.6|13156.2|13154.9|178
1754043300000|2025-08-01 10:15:00|13160.5|13159.6|13159.8|13158.9|13160.5|13159.6|13156.7|13155.8|135
1754043600000|2025-08-01 10:20:00|13159.9|13159|13153.5|13152.6|13162.8|13161.9|13152.3|13151.4|217
1754043900000|2025-08-01 10:25:00|13153.7|13152.8|13153.5|13152.6|13155|13153.8|13152.7|13151.8|102
1754044200000|2025-08-01 10:30:00|13154.4|13153.5|13162.3|13161.4|13164.8|13163.9|13153.5|13152.6|266
1754044500000|2025-08-01 10:35:00|13162.4|13161.5|13164.4|13163.5|13167.3|13165.8|13162|13160.7|180
1754044800000|2025-08-01 10:40:00|13164.3|13163.4|13163.5|13162.6|13165.3|13164|13162|13160.5|169
1754045100000|2025-08-01 10:45:00|13163.1|13162.2|13164.4|13163.5|13164.5|13163.6|13161.4|13159.9|147
1754045400000|2025-08-01 10:50:00|13163.7|13162.8|13164|13163.1|13164.8|13163.6|13161.5|13160.4|158
1754045700000|2025-08-01 10:55:00|13163.9|13163|13167.6|13166.7|13167.7|13166.8|13163.1|13162.2|236
1754046000000|2025-08-01 11:00:00|13167.5|13166.6|13165.8|13164.9|13169.3|13168.4|13165.3|13164.4|210
1754046300000|2025-08-01 11:05:00|13165.9|13165|13166.9|13166|13169.1|13168.2|13164.1|13163.2|120
1754046600000|2025-08-01 11:10:00|13167|13166.1|13170.8|13169.9|13173.5|13172.6|13166.2|13165.3|222
1754046900000|2025-08-01 11:15:00|13171.3|13170.4|13168.9|13168|13171.9|13171|13167.4|13166|178
1754047200000|2025-08-01 11:20:00|13168.7|13167.8|13170|13169.1|13171.6|13170.7|13168.5|13167.6|176
1754047500000|2025-08-01 11:25:00|13169.9|13169|13166.2|13165.3|13173.9|13173|13166|13165.1|144
1754047800000|2025-08-01 11:30:00|13166.1|13165.2|13165.3|13164.4|13167.3|13166.4|13162.4|13161.5|200
1754048100000|2025-08-01 11:35:00|13165.2|13164.3|13164.7|13163.8|13165.8|13164.9|13164|13163.1|102
1754048400000|2025-08-01 11:40:00|13164.6|13163.7|13162.7|13161.8|13167.2|13165.7|13161.7|13160.8|141
1754048700000|2025-08-01 11:45:00|13162.8|13161.9|13159.9|13159|13164.7|13163.8|13159.5|13158.6|185
1754049000000|2025-08-01 11:50:00|13159.8|13158.9|13161.6|13160.7|13163.2|13162.3|13159.4|13158.5|161
1754049300000|2025-08-01 11:55:00|13161.5|13160.6|13159|13158.1|13162.6|13161.6|13158.2|13157.3|214
1754049600000|2025-08-01 12:00:00|13159.1|13158.2|13157.6|13156.7|13159.5|13158.6|13154.2|13153.3|289
1754049900000|2025-08-01 12:05:00|13157.5|13156.6|13160.7|13159.8|13161.6|13160.7|13155.8|13154.9|128
1754050200000|2025-08-01 12:10:00|13160.6|13159.7|13163.6|13162.7|13165.1|13164.2|13160.3|13159.4|145
1754050500000|2025-08-01 12:15:00|13163.5|13162.6|13155.9|13155|13164|13163.1|13154.8|13153.3|331
1754050800000|2025-08-01 12:20:00|13156.3|13155.4|13154.5|13153.6|13158.2|13157.3|13153|13151.5|338
1754051100000|2025-08-01 12:25:00|13154.8|13153.9|13151.3|13140.3|13155.1|13153.9|13147.9|13139.7|368
1754051400000|2025-08-01 12:30:00|13150.7|13139.7|13253.3|13251.8|13258.6|13257.1|13150.5|13139.7|2526
1754051700000|2025-08-01 12:35:00|13253.1|13251.6|13264.1|13262.2|13279.9|13278.4|13248.8|13247.3|1981
1754052000000|2025-08-01 12:40:00|13263.9|13262.3|13289.4|13287.9|13291.8|13290.3|13258.7|13257.1|1713
1754052300000|2025-08-01 12:45:00|13289.6|13288.1|13293.9|13292.4|13297.1|13295.5|13280.4|13278.9|1646
1754052600000|2025-08-01 12:50:00|13293.7|13292.2|13293.5|13292.6|13302.7|13301.2|13285.7|13284.2|1544
1754052900000|2025-08-01 12:55:00|13294.3|13293.4|13284.5|13283.6|13304|13302.5|13277.1|13275.6|1361
1754053200000|2025-08-01 13:00:00|13285|13284.1|13280.6|13279.1|13294.3|13293|13273.4|13272.1|1397
1754053500000|2025-08-01 13:05:00|13280.2|13278.7|13285.6|13284.1|13294.7|13293.6|13277.6|13276.5|1300
1754053800000|2025-08-01 13:10:00|13285.5|13284|13295.6|13294.7|13301.7|13300.2|13284.1|13282.6|1276
1754054100000|2025-08-01 13:15:00|13295.4|13294.5|13288.2|13286.7|13298.7|13297.2|13284.2|13282.7|1324
1754054400000|2025-08-01 13:20:00|13288.1|13286.6|13292|13291.1|13299.2|13297.9|13282.4|13281.5|1170
1754054700000|2025-08-01 13:25:00|13291.3|13290.4|13294.7|13293.8|13301.5|13300.6|13289.9|13289|912
1754055000000|2025-08-01 13:30:00|13295.4|13294.5|13297.1|13296.2|13300.2|13299.3|13285.7|13284.8|1051
1754055300000|2025-08-01 13:35:00|13298|13296.5|13287.8|13286.9|13311.3|13310.4|13283.6|13282.7|1167
1754055600000|2025-08-01 13:40:00|13287.9|13287|13284|13277.5|13290.5|13289.6|13273.9|13272.4|983
1754055900000|2025-08-01 13:45:00|13281.7|13277.1|13273.6|13272.7|13284.6|13283|13267.9|13267|1023
1754056200000|2025-08-01 13:50:00|13272.7|13271.8|13267.6|13266.7|13274.4|13273.5|13263.8|13262.9|952
1754056500000|2025-08-01 13:55:00|13267.3|13266.4|13277.4|13266.4|13277.4|13272.2|13263.2|13262.3|551
1754056800000|2025-08-01 14:00:00|13279.1|13268.7|13268.9|13268|13290.7|13289.2|13267.6|13266.7|1496
1754057100000|2025-08-01 14:05:00|13268.8|13267.9|13259.9|13259|13275|13274.1|13257.5|13256.6|1215
1754057400000|2025-08-01 14:10:00|13260|13259.1|13264.3|13263.4|13268.1|13267.2|13258.6|13257.7|1160
1754057700000|2025-08-01 14:15:00|13264.4|13263.5|13279.1|13278.2|13282|13281.1|13264.4|13263.5|1093
1754058000000|2025-08-01 14:20:00|13279.2|13278.3|13286|13285.1|13289.8|13288.3|13278.3|13277.4|984
1754058300000|2025-08-01 14:25:00|13286.4|13285.5|13277.7|13276.8|13290.5|13289.6|13270.7|13269.8|782
1754058600000|2025-08-01 14:30:00|13277.6|13276.7|13279.2|13278.3|13282|13280.5|13271.5|13270|846
1754058900000|2025-08-01 14:35:00|13279.5|13278.6|13273.9|13273|13279.5|13278.6|13269.9|13269|811
1754059200000|2025-08-01 14:40:00|13274.1|13273.2|13276.3|13275.4|13279.4|13278.5|13268.8|13267.9|804
1754059500000|2025-08-01 14:45:00|13276|13275.1|13270.4|13269.5|13281.2|13280.3|13267.6|13266.7|760
1754059800000|2025-08-01 14:50:00|13270.3|13269.4|13261.3|13260.4|13270.3|13269.4|13257.9|13257|699
1754060100000|2025-08-01 14:55:00|13261.2|13260.3|13263.8|13262.9|13267.8|13266.9|13259.3|13258.4|692
1754060400000|2025-08-01 15:00:00|13263.5|13262.6|13260.1|13259.2|13265.5|13264.6|13260.1|13259.2|651
1754060700000|2025-08-01 15:05:00|13260|13259.1|13261.8|13260.9|13264.9|13263.4|13256.5|13255.6|581
1754061000000|2025-08-01 15:10:00|13261.5|13260.6|13267.3|13266.4|13270.4|13269|13261.5|13260.6|439
1754061300000|2025-08-01 15:15:00|13267.6|13266.1|13264.1|13263.2|13273.2|13272.3|13263.8|13262.6|474
1754061600000|2025-08-01 15:20:00|13264.2|13263.3|13260.4|13259.5|13268.5|13267.6|13260.4|13259.5|368
1754061900000|2025-08-01 15:25:00|13260.5|13259.6|13246.8|13245.9|13260.5|13259.6|13245.3|13244.4|455
1754062200000|2025-08-01 15:30:00|13246.7|13245.8|13254.9|13254|13255.3|13254.4|13246.3|13245.4|432
1754062500000|2025-08-01 15:35:00|13255|13254.1|13256.7|13255.8|13260.8|13259.9|13254|13253.1|445
1754062800000|2025-08-01 15:40:00|13257.1|13256.2|13263.6|13262.7|13265.3|13264.1|13255.9|13255|363
1754063100000|2025-08-01 15:45:00|13263.4|13262.5|13264.6|13263.7|13267.2|13266.3|13262|13260.8|314
1754063400000|2025-08-01 15:50:00|13264.5|13263.6|13269.1|13267.6|13270.4|13269.5|13263.2|13261.7|354
1754063700000|2025-08-01 15:55:00|13268.6|13267.7|13258.8|13257.3|13269.7|13268.8|13258.8|13257.3|338
1754064000000|2025-08-01 16:00:00|13258.5|13257|13258.3|13257.4|13263.5|13262.6|13255.6|13254.7|309
1754064300000|2025-08-01 16:05:00|13258.1|13257.2|13257.9|13257|13258.5|13257.6|13253|13251.6|232
1754064600000|2025-08-01 16:10:00|13258.3|13257.4|13259.1|13258.2|13261.4|13260.5|13256|13255.1|163
1754064900000|2025-08-01 16:15:00|13259|13258.1|13262.3|13261.4|13265.8|13264.9|13255.8|13254.9|226
1754065200000|2025-08-01 16:20:00|13262.5|13261.6|13259.4|13258.5|13263.5|13262.6|13259.1|13258.2|251
1754065500000|2025-08-01 16:25:00|13259.2|13258.3|13250.3|13249.4|13259.5|13258.6|13249.1|13248.2|277
1754065800000|2025-08-01 16:30:00|13250.1|13249.2|13252.5|13251.6|13254.5|13253.6|13249.5|13248.5|269
1754066100000|2025-08-01 16:35:00|13252.8|13251.9|13251.5|13250|13254.5|13253.6|13247.9|13246.4|301
1754066400000|2025-08-01 16:40:00|13251.7|13250.2|13249.3|13247.8|13252.5|13251.5|13248.9|13247.7|247
1754066700000|2025-08-01 16:45:00|13249.2|13247.7|13248.8|13247.9|13252.2|13250.8|13248.1|13247.2|201
1754067000000|2025-08-01 16:50:00|13250.6|13249.1|13248|13247.1|13253.7|13252.8|13245.5|13244.6|287
1754067300000|2025-08-01 16:55:00|13247.5|13246.6|13246|13244.5|13251.2|13249.7|13242.7|13241.6|443
1754067600000|2025-08-01 17:00:00|13245.8|13244.3|13234.5|13233.6|13246.5|13245|13234.4|13233.5|398
1754067900000|2025-08-01 17:05:00|13234.4|13233.5|13227.1|13225.6|13234.4|13233.5|13224.1|13222.6|317
1754068200000|2025-08-01 17:10:00|13227|13225.5|13221.4|13219.9|13230.9|13229.4|13220.4|13219.3|232
1754068500000|2025-08-01 17:15:00|13221.3|13219.8|13220.4|13219.5|13224.4|13222.9|13217|13215.7|395
1754068800000|2025-08-01 17:20:00|13220.3|13219.4|13225.8|13224.9|13227.4|13226.3|13219.4|13218.5|317
1754069100000|2025-08-01 17:25:00|13226.3|13224.8|13223.2|13222.3|13227.4|13225.9|13217.8|13216.9|254
1754069400000|2025-08-01 17:30:00|13223.4|13222.5|13221.1|13219.6|13227.3|13225.8|13221.1|13219.6|233
1754069700000|2025-08-01 17:35:00|13221|13219.5|13218.6|13217.7|13222.5|13221|13216.4|13215.4|176
1754070000000|2025-08-01 17:40:00|13218.4|13217.5|13221.1|13220.2|13224.1|13223|13217.8|13216.9|128
1754070300000|2025-08-01 17:45:00|13221|13220.1|13224.1|13223.2|13224.1|13223.2|13220.5|13219.6|101
1754070600000|2025-08-01 17:50:00|13224|13223.1|13231.4|13230.5|13232.4|13231.5|13222.4|13221.5|191
1754070900000|2025-08-01 17:55:00|13231.5|13230.6|13229.6|13228.7|13231.5|13230.6|13226.6|13225.7|193
1754071200000|2025-08-01 18:00:00|13229.8|13228.9|13223.8|13222.9|13232.1|13231.2|13223.3|13221.9|177
1754071500000|2025-08-01 18:05:00|13223.7|13222.8|13226.2|13225.3|13227.9|13227|13222.5|13221.6|155
1754071800000|2025-08-01 18:10:00|13225.6|13224.7|13228.2|13227.3|13229.3|13228.4|13224.4|13223.5|153
1754072100000|2025-08-01 18:15:00|13228.4|13227.5|13229.9|13229|13233.6|13232.7|13227.3|13226.4|192
1754072400000|2025-08-01 18:20:00|13230.6|13229.7|13231.3|13230.4|13234.2|13233|13228|13227.1|183
1754072700000|2025-08-01 18:25:00|13231.9|13230.3|13236.5|13235.6|13236.8|13235.9|13231.1|13229.9|205
1754073000000|2025-08-01 18:30:00|13237.1|13235.7|13242.8|13241.3|13242.8|13241.3|13235.6|13234.4|235
1754073300000|2025-08-01 18:35:00|13243|13241.5|13248.9|13248|13250.8|13249.9|13240.7|13239.2|197
1754073600000|2025-08-01 18:40:00|13248.8|13247.9|13248.8|13247.9|13250.8|13249.9|13246.3|13244.8|162
1754073900000|2025-08-01 18:45:00|13248.9|13247.4|13245.3|13244.4|13250.8|13249.9|13244|13243.1|141
1754074200000|2025-08-01 18:50:00|13245.2|13244.3|13235.5|13234.6|13245.4|13244.3|13235.3|13234.4|161
1754074500000|2025-08-01 18:55:00|13235.4|13234.5|13226.9|13226|13236.5|13235.6|13226.7|13225.8|286
1754074800000|2025-08-01 19:00:00|13227.1|13226.2|13230.1|13229.2|13231.4|13230.5|13225|13224.1|238
1754075100000|2025-08-01 19:05:00|13230.5|13229.6|13232.7|13231.8|13236.5|13235.6|13230.1|13229.2|165
1754075400000|2025-08-01 19:10:00|13233|13232.1|13236.1|13235.2|13236.8|13235.9|13232.3|13231.4|112
1754075700000|2025-08-01 19:15:00|13236|13235.1|13240.6|13239.7|13241|13240|13234.9|13234|111
1754076000000|2025-08-01 19:20:00|13240.5|13239.6|13237.2|13236.3|13240.6|13239.7|13235.6|13234.3|106
1754076300000|2025-08-01 19:25:00|13237.3|13236.4|13237.3|13235.8|13239.1|13237.9|13235.4|13234.3|122
1754076600000|2025-08-01 19:30:00|13237.4|13235.9|13258.2|13256.7|13259.2|13257.3|13236.7|13235.3|862
1754076900000|2025-08-01 19:35:00|13258.3|13256.8|13263.5|13262.6|13265.4|13263.2|13256.2|13255.1|545
1754077200000|2025-08-01 19:40:00|13263.1|13262.2|13271.4|13269.9|13272.9|13271.2|13259.7|13258.2|447
1754077500000|2025-08-01 19:45:00|13271.3|13269.8|13273.3|13271.8|13277.6|13276.1|13269|13267.6|439
1754077800000|2025-08-01 19:50:00|13274|13272.5|13274.1|13273.2|13275.1|13273.7|13263.1|13261.6|438
1754078100000|2025-08-01 19:55:00|13273.9|13273|13262|13261.1|13275.2|13274.3|13261.7|13260.7|277
1754078400000|2025-08-01 20:00:00|13262.3|13261.4|13267.6|13266.7|13268.8|13267.2|13261.8|13260.9|249
1754078700000|2025-08-01 20:05:00|13267.9|13266.4|13274|13272.5|13275|13273.5|13267.9|13266.4|121
1754079000000|2025-08-01 20:10:00|13274.2|13272.7|13272.1|13271.2|13274.7|13273.1|13271|13269.5|162
1754079300000|2025-08-01 20:15:00|13272|13271.1|13274.1|13273.2|13274.7|13273.8|13271.9|13271|89
1754079600000|2025-08-01 20:20:00|13274.4|13273.5|13277.7|13276.8|13278.1|13277.2|13274.3|13273.4|77
1754079900000|2025-08-01 20:25:00|13278.1|13277.2|13280.1|13279.2|13281.2|13279.7|13278.1|13277.2|125
1754080200000|2025-08-01 20:30:00|13280|13279.1|13289.9|13288.4|13293.5|13291.1|13280|13278.7|232
1754080500000|2025-08-01 20:35:00|13290|13288.5|13287.2|13283.4|13290.9|13289.4|13285.5|13282.5|206
1754080800000|2025-08-01 20:40:00|13287.1|13283.5|13278.2|13276.7|13287.4|13283.6|13276.5|13275|240
1754081100000|2025-08-01 20:45:00|13278|13276.5|13285.8|13284.3|13288.1|13286.6|13274.6|13273.1|402
1754081400000|2025-08-01 20:50:00|13286|13284.5|13284.7|13283.2|13288.9|13286.3|13283.1|13281.6|612
1754081700000|2025-08-01 20:55:00|13284.8|13282.4|13281.9|13274.5|13285.8|13282.8|13276|13266.1|715
1754251200000|2025-08-03 20:00:00|13303.8|13282.8|13301.9|13280.9|13303.8|13282.8|13301.9|13280.9|2
1754251500000|2025-08-03 20:05:00|13303.8|13282.8|13303.8|13282.8|13303.8|13282.8|13303.8|13282.8|1
1754251800000|2025-08-03 20:10:00|13302.8|13281.8|13295.8|13274.8|13302.8|13281.8|13295.8|13274.8|4
1754252100000|2025-08-03 20:15:00|13292.1|13271.1|13290.1|13269.1|13292.1|13271.6|13290.1|13269.1|5
1754252400000|2025-08-03 20:20:00|13289.4|13268.5|13289.4|13268.5|13289.4|13268.5|13289.4|13268.5|1
1754253000000|2025-08-03 20:30:00|13290.8|13269.8|13289.6|13268.6|13290.8|13269.8|13289.6|13268.6|2
1754253300000|2025-08-03 20:35:00|13290.2|13269.2|13290.2|13269.2|13290.8|13269.8|13290.2|13269.2|3
1754253600000|2025-08-03 20:40:00|13288.4|13268.5|13288.4|13268.5|13288.4|13268.5|13288.4|13268.5|1
1754253900000|2025-08-03 20:45:00|13288.3|13269.9|13288.3|13267.3|13288.3|13269.9|13288.3|13267.3|2
1754254200000|2025-08-03 20:50:00|13289.3|13268.3|13300.3|13279.3|13300.3|13279.3|13289.3|13268.3|3
1754254500000|2025-08-03 20:55:00|13300.7|13278.8|13299.9|13278|13300.7|13278.8|13299.9|13278|2
1754254800000|2025-08-03 21:00:00|13300.7|13278.8|13296.7|13274.8|13302.2|13280.3|13296.7|13274.8|10
1754255100000|2025-08-03 21:05:00|13296.4|13274.5|13298.4|13276.5|13298.4|13276.5|13295.9|13274|19
1754255400000|2025-08-03 21:10:00|13297.9|13276|13297.8|13275.9|13297.9|13276|13297.7|13275.8|3
1754255700000|2025-08-03 21:15:00|13297.7|13275.8|13297.1|13275.2|13297.7|13275.8|13297.1|13275.2|3
1754256000000|2025-08-03 21:20:00|13297.2|13275.3|13288.7|13276.8|13297.2|13280.3|13288.4|13275.3|25
1754256300000|2025-08-03 21:25:00|13289.4|13277.5|13292.4|13280.5|13292.6|13280.7|13289.2|13277.3|27
1754256600000|2025-08-03 21:30:00|13292.3|13280.4|13291.3|13279.4|13292.4|13280.5|13290.3|13278.4|16
1754256900000|2025-08-03 21:35:00|13291.1|13279.2|13288.3|13276.7|13291.2|13279.3|13288.3|13276.5|76
1754257200000|2025-08-03 21:40:00|13288.6|13276.8|13289.2|13277.3|13289.2|13277.8|13287.8|13276.7|22
1754257500000|2025-08-03 21:45:00|13290.1|13278.2|13285.9|13274|13290.1|13278.2|13285.5|13273.6|26
1754257800000|2025-08-03 21:50:00|13286.1|13274.2|13288.9|13277|13288.9|13277|13282.8|13270.9|52
1754258100000|2025-08-03 21:55:00|13287.8|13275.9|13289.4|13277.5|13290|13278.1|13287.8|13275.9|34
1754258400000|2025-08-03 22:00:00|13288.9|13277|13285.2|13279.4|13292.6|13284.8|13284.5|13275.6|384
1754258700000|2025-08-03 22:05:00|13284.7|13279.9|13281.1|13277.8|13288.8|13285.2|13279|13275.6|160
1754259000000|2025-08-03 22:10:00|13281.2|13277.7|13279|13277.5|13282.3|13279.8|13277.8|13276|118
1754259300000|2025-08-03 22:15:00|13279.1|13277.6|13281.9|13280.4|13283.1|13281.6|13276.1|13274.6|207
1754259600000|2025-08-03 22:20:00|13281.7|13280.2|13280.3|13278.8|13281.8|13280.3|13278.1|13276.6|180
1754259900000|2025-08-03 22:25:00|13280.5|13279|13279.2|13277.7|13280.7|13279.2|13275.6|13274.1|114
1754260200000|2025-08-03 22:30:00|13279.1|13277.6|13278.1|13276.6|13279.7|13278.2|13275.8|13274.3|119
1754260500000|2025-08-03 22:35:00|13278.2|13276.7|13278.5|13277|13279.3|13277.8|13277.6|13276.1|92
1754260800000|2025-08-03 22:40:00|13278.3|13276.8|13276.6|13275.1|13278.4|13276.9|13274.4|13272.9|106
1754261100000|2025-08-03 22:45:00|13276.9|13275.4|13275.1|13273.6|13277|13275.5|13273.4|13271.9|72
1754261400000|2025-08-03 22:50:00|13275.8|13274.3|13276.6|13275.1|13278.9|13277.4|13274.7|13273.2|114
1754261700000|2025-08-03 22:55:00|13276.7|13275.2|13278.4|13276.9|13279.2|13277.7|13275.7|13274.2|111
1754262000000|2025-08-03 23:00:00|13278.8|13277.3|13279.6|13278.1|13280.9|13279.4|13277.7|13276.2|151
1754262300000|2025-08-03 23:05:00|13279.5|13278|13277.8|13276.3|13279.5|13278|13276.9|13275.4|172
1754262600000|2025-08-03 23:10:00|13277.5|13276|13281.4|13279.9|13282.2|13280.7|13277.5|13276|87
1754262900000|2025-08-03 23:15:00|13281.2|13280.3|13280.7|13279.8|13282.2|13281.1|13279.3|13278.4|91
1754263200000|2025-08-03 23:20:00|13280.6|13279.7|13280.4|13278.9|13281.3|13280.4|13278.4|13277.5|81
1754263500000|2025-08-03 23:25:00|13280.2|13278.7|13279.9|13279|13280.2|13279.2|13276.8|13275.9|106
1754263800000|2025-08-03 23:30:00|13279.8|13278.9|13282.3|13281.4|13284.5|13283.6|13279.6|13278.7|67
1754264100000|2025-08-03 23:35:00|13282.1|13281.2|13285.2|13284.3|13285.4|13284.5|13281.8|13280.9|69
1754264400000|2025-08-03 23:40:00|13284.9|13284|13287|13286.1|13287.3|13286.3|13284.9|13284|80
1754264700000|2025-08-03 23:45:00|13287.1|13286.2|13289.7|13288.8|13290.6|13289.4|13287.1|13286.1|145
1754265000000|2025-08-03 23:50:00|13289.6|13288.7|13291.6|13290.7|13291.9|13291|13289.5|13288|87
1754265300000|2025-08-03 23:55:00|13291.5|13290.6|13291.3|13290.4|13292.3|13291.4|13289.3|13288.4|157
1754265600000|2025-08-04 00:00:00|13291.2|13290.3|13280.8|13279.3|13293.3|13292.4|13279.5|13278|340
1754265900000|2025-08-04 00:05:00|13281.1|13279.6|13281.8|13280.9|13282.4|13281.3|13279.7|13278.3|180
1754266200000|2025-08-04 00:10:00|13281.7|13280.8|13274.3|13273.4|13282.5|13281.2|13273.8|13272.3|213
1754266500000|2025-08-04 00:15:00|13274.7|13273.8|13269.2|13268.3|13275.4|13274.3|13268.5|13267.6|164
1754266800000|2025-08-04 00:20:00|13269.4|13268.5|13267.5|13266.6|13272.4|13271.2|13267.5|13266.4|180
1754267100000|2025-08-04 00:25:00|13267.6|13266.7|13268.6|13267.1|13270|13268.8|13266.6|13265.3|226
1754267400000|2025-08-04 00:30:00|13268.5|13267|13264|13262.5|13268.5|13267|13260.4|13258.9|230
1754267700000|2025-08-04 00:35:00|13264.1|13262.6|13262.7|13261.8|13266.4|13265.5|13260.4|13259.5|208
1754268000000|2025-08-04 00:40:00|13263|13262.1|13262.3|13260.1|13265.8|13264.9|13261.8|13259.9|250
1754268300000|2025-08-04 00:45:00|13262.4|13260|13260.6|13259.1|13263.9|13262.1|13259.5|13258.4|276
1754268600000|2025-08-04 00:50:00|13260.1|13258.6|13262.4|13260.9|13264.5|13263|13259.8|13258.5|287
1754268900000|2025-08-04 00:55:00|13262.2|13260.7|13262.7|13261.2|13263.8|13262.3|13258.8|13257.3|263
1754269200000|2025-08-04 01:00:00|13262|13260.5|13262.8|13261.9|13265|13264.1|13258.7|13257.8|239
1754269500000|2025-08-04 01:05:00|13262.7|13261.8|13256.9|13255.4|13265.1|13264.2|13256.9|13255.4|216
1754269800000|2025-08-04 01:10:00|13257.3|13255.8|13257.4|13256.5|13260.9|13259.5|13256.8|13255.4|208
1754270100000|2025-08-04 01:15:00|13257.9|13257|13261.3|13260.4|13262.3|13260.8|13257.8|13256.9|256
1754270400000|2025-08-04 01:20:00|13261.6|13260.7|13255.4|13254.5|13262.3|13261.4|13254.5|13253|199
1754270700000|2025-08-04 01:25:00|13255.2|13254.3|13256.8|13255.9|13257.6|13256.5|13254|13252.5|220
1754271000000|2025-08-04 01:30:00|13257.1|13255.6|13260.7|13259.2|13263.5|13262.6|13255.4|13254|288
1754271300000|2025-08-04 01:35:00|13260.6|13259.1|13262.6|13261.7|13263.7|13262.8|13259.2|13258.3|200
1754271600000|2025-08-04 01:40:00|13262.4|13261.5|13265.1|13264.2|13266.3|13265.4|13260.9|13260|204
1754271900000|2025-08-04 01:45:00|13265.6|13264.7|13273.1|13271.6|13274.2|13272.7|13265.5|13264.6|240
1754272200000|2025-08-04 01:50:00|13272.9|13271.4|13275.4|13274.5|13275.9|13275|13271.3|13270.4|184
1754272500000|2025-08-04 01:55:00|13274.9|13274|13277.1|13276.2|13278.5|13277.2|13273.7|13272.8|151
1754272800000|2025-08-04 02:00:00|13277.5|13276.6|13275.6|13274.7|13281.2|13279.7|13273.6|13272.7|201
1754273100000|2025-08-04 02:05:00|13275.3|13274.4|13279.9|13279|13280.9|13280|13274|13273.1|179
1754273400000|2025-08-04 02:10:00|13280|13279.1|13281.7|13280.8|13283.3|13282.4|13278.7|13277.8|154
1754273700000|2025-08-04 02:15:00|13282.3|13281.4|13282.8|13281.3|13285|13284.1|13281.7|13280.8|120
1754274000000|2025-08-04 02:20:00|13283.1|13281.6|13284|13282.5|13285.7|13284.2|13281.9|13280.7|145
1754274300000|2025-08-04 02:25:00|13283.9|13282.4|13281.9|13281|13285|13283.5|13281|13279.8|119
1754274600000|2025-08-04 02:30:00|13281.7|13280.8|13283|13281.5|13283.1|13281.6|13280.2|13278.7|149
1754274900000|2025-08-04 02:35:00|13283.4|13281.9|13280.7|13279.2|13285.2|13283.7|13280.7|13279.2|151
1754275200000|2025-08-04 02:40:00|13280.5|13279|13282.7|13281.2|13282.7|13281.7|13278.4|13277|109
1754275500000|2025-08-04 02:45:00|13282.8|13281.3|13279.4|13277.9|13282.8|13281.5|13277.6|13276.1|106
1754275800000|2025-08-04 02:50:00|13279.3|13277.8|13281|13280.1|13281.3|13280.4|13278.7|13277.2|85
1754276100000|2025-08-04 02:55:00|13280.8|13279.9|13281.4|13280.5|13282.5|13281.6|13280.2|13279.3|119
1754276400000|2025-08-04 03:00:00|13281.7|13280.8|13289.4|13288.5|13290.1|13289.1|13281.6|13280.7|193
1754276700000|2025-08-04 03:05:00|13289|13288.1|13287.4|13286.5|13289|13288.1|13286.1|13285.2|120
1754277000000|2025-08-04 03:10:00|13287.3|13286.4|13288.7|13287.2|13291.1|13289.6|13286.4|13285.5|142
1754277300000|2025-08-04 03:15:00|13288.8|13287.3|13284.6|13283.7|13290|13288.5|13284.3|13283.4|148
1754277600000|2025-08-04 03:20:00|13284.4|13283.5|13284.9|13284|13285.8|13284.9|13283.5|13282.3|110
1754277900000|2025-08-04 03:25:00|13284.8|13283.9|13286.8|13285.9|13287.4|13286.5|13283.8|13282.9|108
1754278200000|2025-08-04 03:30:00|13286.9|13286|13285.6|13284.1|13287.9|13287|13282.1|13281.2|144
1754278500000|2025-08-04 03:35:00|13285.8|13284.3|13284.5|13283|13285.8|13284.3|13283.2|13282|112
1754278800000|2025-08-04 03:40:00|13284.8|13283.3|13283.5|13282.6|13286.2|13285.1|13283.5|13282.1|100
1754279100000|2025-08-04 03:45:00|13283.9|13282.4|13285.3|13284.4|13286.4|13285.5|13283.1|13281.6|115
1754279400000|2025-08-04 03:50:00|13285.7|13284.2|13285.2|13284.3|13286.2|13285.3|13284.2|13283.2|99
1754279700000|2025-08-04 03:55:00|13285.7|13284.8|13283.6|13282.7|13287.1|13286.2|13282.9|13282|77
1754280000000|2025-08-04 04:00:00|13283.5|13282.6|13285|13284.1|13286.5|13285|13282.6|13281.7|73
1754280300000|2025-08-04 04:05:00|13285.4|13284.5|13285.4|13284.5|13285.6|13284.7|13282.4|13281.5|83
1754280600000|2025-08-04 04:10:00|13285.5|13284.6|13284.9|13284|13288.3|13286.8|13284.9|13283.7|96
1754280900000|2025-08-04 04:15:00|13284.3|13283.4|13286|13285.1|13287|13286.1|13284.1|13283.2|79
1754281200000|2025-08-04 04:20:00|13286.1|13285.2|13285.6|13284.7|13287|13286.1|13284.3|13283.4|91
1754281500000|2025-08-04 04:25:00|13285.4|13284.5|13286.6|13285.7|13287.1|13285.8|13284.2|13283.3|97
1754281800000|2025-08-04 04:30:00|13286.7|13285.8|13286.6|13285.7|13288.2|13287.3|13286.2|13285.3|89
1754282100000|2025-08-04 04:35:00|13286.3|13285.4|13283.8|13282.3|13288.2|13287.3|13283.2|13282.1|131
1754282400000|2025-08-04 04:40:00|13283.7|13282.2|13282.6|13281.7|13283.7|13282.2|13280.3|13279.4|95
1754282700000|2025-08-04 04:45:00|13282.5|13281.6|13283.3|13282.4|13284.3|13283.2|13282|13281|76
1754283000000|2025-08-04 04:50:00|13283.4|13282.5|13282.3|13280.8|13283.9|13282.7|13281.3|13279.8|98
1754283300000|2025-08-04 04:55:00|13282.2|13280.7|13278.1|13276.6|13282.5|13281|13278.1|13276.6|145
1754283600000|2025-08-04 05:00:00|13278.3|13276.8|13278.8|13277.9|13279.7|13278.8|13275.3|13273.8|179
1754283900000|2025-08-04 05:05:00|13279.2|13278.3|13283.2|13282.3|13284|13283.1|13278.6|13277.7|106
1754284200000|2025-08-04 05:10:00|13283.4|13282.5|13279.5|13278.6|13283.4|13282.5|13279.4|13278.5|103
1754284500000|2025-08-04 05:15:00|13279.3|13278.4|13275|13273.5|13279.3|13278.4|13274.9|13273.5|119
1754284800000|2025-08-04 05:20:00|13275.2|13273.7|13279.6|13278.1|13279.6|13278.1|13275|13273.5|106
1754285100000|2025-08-04 05:25:00|13279.8|13278.3|13281.6|13280.1|13283.4|13282.3|13278.7|13277.5|124
1754285400000|2025-08-04 05:30:00|13281.3|13279.8|13278.5|13277|13282.3|13280.8|13277|13275.9|156
1754285700000|2025-08-04 05:35:00|13278.4|13276.9|13277.3|13276.4|13279.1|13277.8|13276.7|13275.3|104
1754286000000|2025-08-04 05:40:00|13277.2|13276.3|13276.5|13275.6|13278.4|13277.5|13274.3|13272.9|113
1754286300000|2025-08-04 05:45:00|13277|13275.5|13272.3|13271.4|13277.1|13275.6|13271.5|13270|145
1754286600000|2025-08-04 05:50:00|13272.2|13271.3|13274.8|13273.3|13275.3|13273.8|13270.5|13269.5|168
1754286900000|2025-08-04 05:55:00|13274.7|13273.2|13276.3|13274.8|13276.7|13275.8|13273.1|13272.2|158
1754287200000|2025-08-04 06:00:00|13276.4|13274.9|13275.4|13274.5|13276.7|13275.8|13271.8|13270.9|270
1754287500000|2025-08-04 06:05:00|13274.9|13274|13276.6|13275.7|13281.5|13280.6|13274.2|13273.3|228
1754287800000|2025-08-04 06:10:00|13276.5|13275.6|13285.6|13284.1|13285.7|13284.4|13273.7|13272.8|280
1754288100000|2025-08-04 06:15:00|13285.3|13283.8|13289.2|13288.3|13292.2|13291.3|13283.8|13282.3|251
1754288400000|2025-08-04 06:20:00|13289.1|13288.2|13278.6|13277.7|13289.4|13288.5|13278.2|13277.3|238
1754288700000|2025-08-04 06:25:00|13279|13277.5|13272.4|13271.5|13279|13277.5|13269.5|13268|221
1754289000000|2025-08-04 06:30:00|13273.6|13272.7|13278.3|13277.4|13279.2|13277.8|13272.6|13271.5|322
1754289300000|2025-08-04 06:35:00|13277.9|13277|13281.8|13280.9|13282.7|13281.3|13276.9|13276|211
1754289600000|2025-08-04 06:40:00|13282.1|13281.2|13286.1|13285.2|13288.9|13287.4|13282|13281.1|241
1754289900000|2025-08-04 06:45:00|13285.8|13284.9|13286.3|13285.4|13287.8|13286.9|13283.5|13282.6|198
1754290200000|2025-08-04 06:50:00|13285.9|13285|13288.8|13287.9|13291.4|13290.5|13284.2|13283.3|161
1754290500000|2025-08-04 06:55:00|13288.6|13287.7|13284.6|13283.7|13289.1|13288.2|13283.5|13282.6|289
1754290800000|2025-08-04 07:00:00|13284.8|13283.9|13279.3|13278.4|13285.9|13285|13278.7|13277.8|341
1754291100000|2025-08-04 07:05:00|13279.1|13278.2|13276.8|13275.9|13279.1|13278.2|13272.4|13271.5|356
1754291400000|2025-08-04 07:10:00|13276.6|13275.7|13274.8|13273.9|13278.7|13277.8|13274.2|13273.3|289
1754291700000|2025-08-04 07:15:00|13274.6|13273.7|13270.5|13269.6|13279.1|13278.2|13270|13269.1|338
1754292000000|2025-08-04 07:20:00|13270.4|13269.5|13269.4|13268.5|13273.3|13272.4|13268.1|13267.2|277
1754292300000|2025-08-04 07:25:00|13269.9|13269|13270.3|13269.4|13272.8|13271.9|13266.6|13265.7|174
1754292600000|2025-08-04 07:30:00|13270.1|13269.2|13274.2|13273.3|13274.2|13273.3|13264.9|13264|248
1754292900000|2025-08-04 07:35:00|13274.3|13273.4|13268|13265.6|13276.1|13275|13267|13265.1|272
1754293200000|2025-08-04 07:40:00|13268.1|13265.3|13274.4|13272.9|13274.8|13273.3|13266.6|13265.1|316
1754293500000|2025-08-04 07:45:00|13274.3|13272.8|13275|13273.5|13276.3|13275.3|13271.6|13270.1|285
1754293800000|2025-08-04 07:50:00|13274.7|13273.2|13282.9|13281.4|13284.2|13282.7|13273.3|13271.8|286
1754294100000|2025-08-04 07:55:00|13283.1|13281.6|13277.7|13276.8|13283.5|13282.2|13277.6|13276.3|339
1754294400000|2025-08-04 08:00:00|13277.8|13276.9|13273|13272.1|13278.3|13277|13271.1|13269.6|283
1754294700000|2025-08-04 08:05:00|13272.8|13271.9|13274.4|13273.5|13279.5|13278.3|13272.8|13271.9|226
1754295000000|2025-08-04 08:10:00|13274.6|13273.7|13277|13276.1|13277.9|13277|13273.6|13272.4|243
1754295300000|2025-08-04 08:15:00|13276.7|13275.8|13275.5|13274.6|13276.8|13275.8|13271.7|13270.8|212
1754295600000|2025-08-04 08:20:00|13275.4|13274.5|13273.9|13273|13275.4|13274.5|13270.9|13270|180
1754295900000|2025-08-04 08:25:00|13273.7|13272.8|13275.3|13274.4|13276.1|13275.2|13270.5|13269.6|198
1754296200000|2025-08-04 08:30:00|13275|13274.1|13272.3|13271.4|13276.7|13275.8|13271|13269.7|238
1754296500000|2025-08-04 08:35:00|13272.2|13271.3|13271.3|13270.4|13272.7|13271.8|13267.7|13266.6|201
1754296800000|2025-08-04 08:40:00|13271.6|13270.7|13268.8|13267.9|13272|13270.7|13267.5|13266.6|200
1754297100000|2025-08-04 08:45:00|13268.7|13267.8|13273.4|13272.5|13273.5|13272.6|13266.8|13265.6|184
1754297400000|2025-08-04 08:50:00|13273.6|13272.7|13279|13278.1|13280|13278.9|13272.1|13271.2|133
1754297700000|2025-08-04 08:55:00|13278.6|13277.7|13278.4|13277.5|13279.5|13278.6|13276.8|13275.9|223
1754298000000|2025-08-04 09:00:00|13278.2|13277.3|13281.3|13280.4|13283.4|13281.9|13276.1|13274.9|241
1754298300000|2025-08-04 09:05:00|13281.4|13280.5|13286.4|13285.5|13286.4|13285.5|13281.3|13280.3|201
1754298600000|2025-08-04 09:10:00|13286.3|13285.4|13290.6|13289.7|13292.7|13291.8|13285.7|13284.8|257
1754298900000|2025-08-04 09:15:00|13290.3|13289.4|13297.1|13295.6|13297.3|13295.8|13289.4|13288.5|238
1754299200000|2025-08-04 09:20:00|13297|13295.5|13293.6|13292.1|13299.2|13297.7|13290.6|13288.6|231
1754299500000|2025-08-04 09:25:00|13293.5|13292|13297.5|13296.6|13297.9|13297|13293.3|13291.8|206
1754299800000|2025-08-04 09:30:00|13297.6|13296.7|13297.4|13296.5|13299.3|13298.4|13297.1|13296.2|189
1754300100000|2025-08-04 09:35:00|13296.9|13296|13304.4|13303.5|13304.4|13303.5|13296.8|13295.9|216
1754300400000|2025-08-04 09:40:00|13304.6|13303.7|13304.1|13303.2|13306.2|13305.2|13302|13300.6|237
1754300700000|2025-08-04 09:45:00|13304|13303.1|13299|13298.1|13304|13303.1|13297.6|13296.7|232
1754301000000|2025-08-04 09:50:00|13298.7|13297.8|13294.8|13293.3|13298.8|13297.9|13294.8|13293.3|191
1754301300000|2025-08-04 09:55:00|13295.1|13294.2|13292.6|13291.7|13297.6|13296.7|13292|13290.5|251
1754301600000|2025-08-04 10:00:00|13292.4|13291.5|13288.5|13287.6|13293.8|13292.9|13286.8|13285.9|258
1754301900000|2025-08-04 10:05:00|13288.4|13287.5|13286.6|13285.7|13290.1|13289|13285.6|13284.7|122
1754302200000|2025-08-04 10:10:00|13286.3|13285.4|13284.3|13283.4|13287.6|13286.7|13282.9|13282|141
1754302500000|2025-08-04 10:15:00|13284.2|13283.3|13279.8|13278.9|13284.4|13283.5|13279.2|13277.7|156
1754302800000|2025-08-04 10:20:00|13279.3|13278.4|13272.1|13271.2|13280.5|13279.6|13271|13270.1|149
1754303100000|2025-08-04 10:25:00|13271.6|13270.7|13277.1|13276.2|13277.7|13276.8|13271.1|13270.2|177
1754303400000|2025-08-04 10:30:00|13276.9|13276|13280.4|13279.5|13281.6|13280.7|13275.9|13275|151
1754303700000|2025-08-04 10:35:00|13280.5|13279.6|13275.4|13274.5|13282|13281.1|13274.1|13273.2|146
1754304000000|2025-08-04 10:40:00|13275.3|13274.4|13281|13280.1|13283.1|13281.6|13275.2|13274.3|163
1754304300000|2025-08-04 10:45:00|13280.9|13280|13287.6|13286.7|13288.2|13286.8|13279.1|13278.2|203
1754304600000|2025-08-04 10:50:00|13287.9|13287|13297.9|13297|13297.9|13297|13287.9|13287|212
1754304900000|2025-08-04 10:55:00|13297.7|13296.8|13297.3|13296.4|13298.1|13297.2|13292.7|13291.8|237
1754305200000|2025-08-04 11:00:00|13297.2|13296.3|13305.1|13304.2|13305.2|13304.3|13297.2|13296.3|276
1754305500000|2025-08-04 11:05:00|13305.5|13304.6|13301.8|13300.9|13307|13306.1|13299|13298.1|251
1754305800000|2025-08-04 11:10:00|13301.7|13300.8|13311.3|13310.4|13312.6|13311.7|13301|13300.1|250
1754306100000|2025-08-04 11:15:00|13311.5|13310.6|13308.4|13307.5|13314.4|13313.5|13308.2|13307.3|281
1754306400000|2025-08-04 11:20:00|13308.2|13307.3|13307.6|13306.7|13311.2|13310.3|13303.3|13302.4|206
1754306700000|2025-08-04 11:25:00|13307.5|13306.6|13306.4|13305.5|13308.8|13307.9|13303.2|13302.3|200
1754307000000|2025-08-04 11:30:00|13306.7|13305.8|13299.4|13298.5|13307.1|13306.2|13299|13298.1|246
1754307300000|2025-08-04 11:35:00|13299.2|13298.3|13294|13293.1|13299.3|13298.4|13294|13293.1|177
1754307600000|2025-08-04 11:40:00|13293.9|13293|13294.8|13293.9|13295.8|13294.9|13291.9|13291|182
1754307900000|2025-08-04 11:45:00|13295.1|13294.2|13294.3|13293.4|13295.8|13294.9|13291.8|13290.9|158
1754308200000|2025-08-04 11:50:00|13294.2|13293.3|13297.8|13296.9|13297.9|13297|13292.1|13291.2|165
1754308500000|2025-08-04 11:55:00|13297.9|13297|13295.7|13294.8|13300.5|13299|13295.4|13294.5|253
1754308800000|2025-08-04 12:00:00|13295.8|13294.9|13287|13286.1|13297.6|13296.7|13286.9|13285.4|321
1754309100000|2025-08-04 12:05:00|13286.9|13286|13288.6|13287.7|13289.8|13288.9|13283.1|13282.2|265
1754309400000|2025-08-04 12:10:00|13289.4|13288.5|13288.9|13288|13290.3|13289.4|13286.1|13285.2|195
1754309700000|2025-08-04 12:15:00|13289|13288.1|13296.3|13294.8|13298.5|13297.6|13287.9|13287|321
1754310000000|2025-08-04 12:20:00|13296.1|13295.2|13301.7|13300.8|13304|13303.1|13294.6|13293.5|367
1754310300000|2025-08-04 12:25:00|13301.6|13300.7|13305.7|13304.2|13306.1|13304.6|13299.3|13297.8|275
1754310600000|2025-08-04 12:30:00|13305.9|13304.4|13308.1|13307.2|13308.8|13307.4|13301.9|13300.4|319
1754310900000|2025-08-04 12:35:00|13308|13307.1|13305.5|13304.6|13308.2|13307.3|13301.6|13300.7|345
1754311200000|2025-08-04 12:40:00|13305.6|13304.7|13306.8|13305.9|13308.9|13308|13301.2|13300.3|273
1754311500000|2025-08-04 12:45:00|13306.9|13306|13306.3|13305.4|13312.7|13311.8|13304.5|13303.6|246
1754311800000|2025-08-04 12:50:00|13306.9|13306|13296.1|13295.2|13307.8|13306.9|13295.9|13295|283
1754312100000|2025-08-04 12:55:00|13295.9|13295|13298.6|13297.7|13299.5|13298.6|13294.6|13293.7|290
1754312400000|2025-08-04 13:00:00|13298.5|13297.6|13306|13304.5|13306|13304.5|13296.3|13295.4|340
1754312700000|2025-08-04 13:05:00|13306.1|13304.6|13304.5|13303.6|13308.4|13307.5|13301.9|13300.4|301
1754313000000|2025-08-04 13:10:00|13305.1|13304.2|13311.3|13309.8|13313.6|13311.1|13302.6|13301.1|380
1754313300000|2025-08-04 13:15:00|13311|13309.5|13309.8|13308.9|13311.2|13310|13305.6|13304.5|297
1754313600000|2025-08-04 13:20:00|13309.7|13308.8|13308.3|13307.4|13310.1|13309.2|13306.2|13305.3|315
1754313900000|2025-08-04 13:25:00|13308.1|13307.2|13308.9|13308|13311.1|13310.1|13307.8|13306.9|280
1754314200000|2025-08-04 13:30:00|13308.4|13307.5|13305.2|13304.3|13310.7|13309.8|13302.2|13301.3|367
1754314500000|2025-08-04 13:35:00|13305|13304.1|13305.8|13304.9|13305.9|13305|13301.2|13300.3|352
1754314800000|2025-08-04 13:40:00|13305.7|13304.8|13306.5|13305|13308.1|13307.2|13301.8|13300.9|340
1754315100000|2025-08-04 13:45:00|13306.3|13304.8|13305.3|13304.4|13308.1|13307.2|13302.3|13301.4|374
1754315400000|2025-08-04 13:50:00|13305.2|13304.3|13303.6|13302.7|13310.1|13309.2|13303.3|13302.4|321
1754315700000|2025-08-04 13:55:00|13303.8|13302.9|13303.3|13301.8|13306.1|13305.2|13300.9|13300|297
1754316000000|2025-08-04 14:00:00|13303.2|13301.7|13306.7|13305.8|13307.8|13306.9|13301.1|13300.2|390
1754316300000|2025-08-04 14:05:00|13306.8|13305.3|13307|13306.1|13316.1|13315.2|13305.9|13304.4|409
1754316600000|2025-08-04 14:10:00|13306.9|13306|13313.1|13312.2|13313.2|13312.3|13300.9|13300|535
1754316900000|2025-08-04 14:15:00|13313.4|13312.5|13311.3|13310.4|13317.1|13316.2|13310.9|13310|395
1754317200000|2025-08-04 14:20:00|13311.4|13310.5|13324.4|13323.5|13325|13324.1|13310.2|13309.3|348
1754317500000|2025-08-04 14:25:00|13323.4|13322.5|13325.9|13325|13331.2|13329.7|13322.2|13321.3|455
1754317800000|2025-08-04 14:30:00|13326|13324.4|13327.6|13326.7|13329.2|13328.3|13324.4|13323.3|311
1754318100000|2025-08-04 14:35:00|13327.5|13326.6|13328|13327.1|13331.1|13330.2|13324.8|13323.3|290
1754318400000|2025-08-04 14:40:00|13327.8|13326.3|13323.3|13322.4|13329.6|13328.7|13321.6|13320.1|315
1754318700000|2025-08-04 14:45:00|13323.7|13322.8|13321.9|13320.4|13323.9|13323|13318.5|13317.6|477
1754319000000|2025-08-04 14:50:00|13321.8|13320.3|13291.8|13290.9|13321.9|13320.4|13291.8|13290.9|746
1754319300000|2025-08-04 14:55:00|13291.9|13291|13294.2|13293.3|13297.1|13295.6|13288.2|13287.3|741
1754319600000|2025-08-04 15:00:00|13294.1|13293.2|13289.4|13288.5|13294.3|13293.4|13285.6|13284.7|528
1754319900000|2025-08-04 15:05:00|13289.8|13288.9|13292.5|13291.6|13293.4|13291.9|13286.6|13285.7|365
1754320200000|2025-08-04 15:10:00|13293.1|13291.7|13295.2|13292.4|13301.2|13298.7|13291.4|13290.5|534
1754320500000|2025-08-04 15:15:00|13295.3|13292.3|13296.5|13295|13300.3|13297.6|13292.1|13290.6|435
1754320800000|2025-08-04 15:20:00|13296.6|13295.1|13285.9|13285|13296.8|13295.3|13283.5|13282|316
1754321100000|2025-08-04 15:25:00|13286.8|13285.9|13281.4|13279.9|13288.2|13287.3|13279.8|13278.9|292
1754321400000|2025-08-04 15:30:00|13281.7|13280.2|13287.4|13284.9|13287.8|13286.3|13278.6|13277.5|361
1754321700000|2025-08-04 15:35:00|13287.5|13285.1|13290.4|13289.5|13292.1|13290.6|13285.9|13284.8|381
1754322000000|2025-08-04 15:40:00|13290.5|13289.6|13290.5|13289|13291.7|13290.8|13285.6|13284.7|295
1754322300000|2025-08-04 15:45:00|13290.1|13288.6|13292.5|13291|13292.9|13292|13286.7|13285.7|212
1754322600000|2025-08-04 15:50:00|13292.4|13291.5|13286.5|13285.6|13295.9|13295|13285.7|13284.8|205
1754322900000|2025-08-04 15:55:00|13286.4|13285.5|13287.7|13286.8|13290.8|13289.9|13285.7|13284.8|217
1754323200000|2025-08-04 16:00:00|13287.8|13286.9|13284.1|13283.2|13293|13292.1|13283.9|13282.9|322
1754323500000|2025-08-04 16:05:00|13283.9|13283|13281.6|13280.7|13284.1|13283|13280.2|13279.2|195
1754323800000|2025-08-04 16:10:00|13281.8|13280.9|13286|13285.1|13290.1|13288.6|13281.2|13280.3|205
1754324100000|2025-08-04 16:15:00|13286.1|13285.2|13281|13279.5|13286.8|13285.9|13280.5|13279.2|204
1754324400000|2025-08-04 16:20:00|13280.9|13279.4|13282.5|13281.6|13282.5|13281.6|13277.7|13276.6|217
1754324700000|2025-08-04 16:25:00|13282.7|13281.8|13287.1|13286.2|13288.1|13286.6|13282.3|13281.4|201
1754325000000|2025-08-04 16:30:00|13287.2|13286.3|13285.4|13284.5|13287.4|13286.5|13281.3|13280.4|161
1754325300000|2025-08-04 16:35:00|13285.5|13284.6|13285.7|13284.8|13289.5|13288.6|13284.2|13283.3|160
1754325600000|2025-08-04 16:40:00|13286|13285.1|13286.3|13285.4|13287.6|13286.7|13284.3|13283.4|174
1754325900000|2025-08-04 16:45:00|13286.2|13285.3|13288.9|13288|13290.4|13289.5|13285.1|13284.2|175
1754326200000|2025-08-04 16:50:00|13288.6|13287.7|13290|13289.1|13291.5|13290.6|13288.6|13287.7|117
1754326500000|2025-08-04 16:55:00|13289.7|13288.8|13285.9|13285|13290.8|13289.9|13284.6|13283.7|211
1754326800000|2025-08-04 17:00:00|13285.5|13284.6|13284.7|13283.8|13286.4|13285.5|13283.6|13282.7|176
1754327100000|2025-08-04 17:05:00|13284.9|13284|13283.1|13282.2|13286.7|13285.8|13282.9|13282|134
1754327400000|2025-08-04 17:10:00|13283|13282.1|13281|13280.1|13283.1|13282.2|13279.4|13278.5|149
1754327700000|2025-08-04 17:15:00|13280.6|13279.7|13284.4|13283.5|13284.5|13283.6|13280.2|13279.3|110
1754328000000|2025-08-04 17:20:00|13285|13284.1|13286|13284.5|13286|13284.6|13283|13282.1|137
1754328300000|2025-08-04 17:25:00|13286.1|13284.6|13281.3|13280.4|13286.5|13285|13280.7|13279.8|167
1754328600000|2025-08-04 17:30:00|13281.5|13280.6|13280.3|13279.4|13284|13283.1|13279.2|13278.3|169
1754328900000|2025-08-04 17:35:00|13280.2|13279.3|13278.2|13277.3|13282.8|13281.9|13277.2|13276.3|128
1754329200000|2025-08-04 17:40:00|13278.3|13277.4|13277.9|13277|13279.3|13278.4|13277.4|13276.5|65
1754329500000|2025-08-04 17:45:00|13277.8|13276.9|13280.8|13279.9|13283.8|13282.9|13277.6|13276.7|187
1754329800000|2025-08-04 17:50:00|13280.7|13279.8|13281.7|13280.8|13283.1|13282.2|13280.1|13279.2|140
1754330100000|2025-08-04 17:55:00|13281.8|13280.9|13281.6|13280.7|13284.2|13283.3|13280.7|13279.8|106
1754330400000|2025-08-04 18:00:00|13281.7|13280.8|13282|13281.1|13284.9|13284|13280.8|13279.9|165
1754330700000|2025-08-04 18:05:00|13281.9|13281|13282|13281.1|13283.7|13282.8|13280.4|13279.5|120
1754331000000|2025-08-04 18:10:00|13282.1|13281.2|13282|13281.1|13283|13282.1|13281.2|13280.3|98
1754331300000|2025-08-04 18:15:00|13281.8|13280.9|13280.5|13279.6|13284.9|13284|13279.3|13278.4|143
1754331600000|2025-08-04 18:20:00|13280.7|13279.8|13286.1|13285.2|13286.2|13285.3|13280.7|13279.8|136
1754331900000|2025-08-04 18:25:00|13286.2|13285.3|13280.4|13279.5|13286.3|13285.4|13280.4|13279.5|123
1754332200000|2025-08-04 18:30:00|13280.8|13279.9|13280|13279.1|13281.6|13280.7|13278.5|13277.6|155
1754332500000|2025-08-04 18:35:00|13280.1|13279.2|13278.6|13277.7|13280.2|13279.3|13278.5|13277.6|116
1754332800000|2025-08-04 18:40:00|13279.1|13278.2|13278|13277.1|13279.3|13278.4|13273.9|13273|135
1754333100000|2025-08-04 18:45:00|13278.2|13277.3|13278.2|13277.3|13279.4|13278.4|13277.3|13276.4|104
1754333400000|2025-08-04 18:50:00|13278.1|13277.2|13276.1|13275.2|13279|13278|13275.3|13274.1|113
1754333700000|2025-08-04 18:55:00|13276.4|13275.5|13276|13275.1|13277.5|13276.6|13275|13273.7|215
1754334000000|2025-08-04 19:00:00|13276.1|13275.2|13275.4|13274.5|13279.9|13279|13275.4|13274.5|125
1754334300000|2025-08-04 19:05:00|13275.1|13274.2|13279.7|13278.8|13280.6|13279.7|13274|13273.1|108
1754334600000|2025-08-04 19:10:00|13279.6|13278.7|13278.1|13277.2|13280.1|13279.2|13277|13276.1|90
1754334900000|2025-08-04 19:15:00|13277.9|13277|13280.5|13279.6|13281.4|13280.5|13277.2|13276.3|117
1754335200000|2025-08-04 19:20:00|13280|13279.1|13282|13280.5|13282|13280.8|13279.4|13278.5|93
1754335500000|2025-08-04 19:25:00|13281.8|13280.9|13281.2|13280.3|13282.4|13281.4|13280.9|13279.8|79
1754335800000|2025-08-04 19:30:00|13282.2|13281.3|13280.6|13279.7|13282.4|13281.5|13279.9|13279|72
1754336100000|2025-08-04 19:35:00|13280|13279.1|13278.8|13277.9|13280|13279.1|13278|13277.1|65
1754336400000|2025-08-04 19:40:00|13278.9|13278|13277.3|13276.4|13279|13278.1|13276.3|13275.4|95
1754336700000|2025-08-04 19:45:00|13277.2|13276.3|13275.3|13274.4|13277.4|13276.5|13274.6|13273.7|95
1754337000000|2025-08-04 19:50:00|13275.4|13274.5|13276.2|13275.3|13277.5|13276.6|13275.2|13274.3|156
1754337300000|2025-08-04 19:55:00|13276|13275.1|13277.7|13276.2|13277.8|13276.7|13273.5|13272.4|139
1754337600000|2025-08-04 20:00:00|13278.1|13276.6|13276.1|13275.2|13278.5|13277.4|13275.9|13275|121
1754337900000|2025-08-04 20:05:00|13276.7|13275|13278.8|13277.3|13279.9|13278.4|13276.3|13274.8|86
1754338200000|2025-08-04 20:10:00|13278.7|13277.2|13283.8|13282.3|13283.8|13282.3|13278.6|13277.1|107
1754338500000|2025-08-04 20:15:00|13283.6|13282.1|13286.7|13285.2|13287.9|13286.6|13283.2|13281.7|89
1754338800000|2025-08-04 20:20:00|13286.8|13285.3|13286.5|13285.6|13287.2|13286.2|13285.8|13284.5|77
1754339100000|2025-08-04 20:25:00|13286.6|13285.7|13286.7|13285.2|13287.5|13286.2|13286.3|13284.8|53
1754339400000|2025-08-04 20:30:00|13286.8|13285.3|13285.8|13284.3|13287|13286.1|13285.3|13283.8|59
1754339700000|2025-08-04 20:35:00|13285.7|13284.2|13284.5|13283|13285.7|13284.8|13284|13282.5|35
1754340000000|2025-08-04 20:40:00|13284.6|13283.1|13285.5|13284|13286.4|13285.3|13284.5|13283|78
1754340300000|2025-08-04 20:45:00|13284.7|13283.2|13285.6|13284.1|13286.2|13285.2|13284.4|13283.2|123
1754340600000|2025-08-04 20:50:00|13286|13284.5|13289|13287.5|13289.1|13287.6|13286|13284.5|238
1754340900000|2025-08-04 20:55:00|13289.5|13287.1|13289.2|13277.7|13289.8|13287.2|13286.9|13277.5|261
1754341200000|2025-08-04 21:00:00|13289.1|13277.8|13293.7|13281.8|13299.2|13287.3|13289.1|13277.8|12
1754341500000|2025-08-04 21:05:00|13292.4|13280.5|13288.5|13277.7|13292.4|13280.5|13285.7|13273.8|26
1754341800000|2025-08-04 21:10:00|13288.4|13277.8|13297.9|13286|13298.6|13286.7|13287.1|13275.2|29
1754342100000|2025-08-04 21:15:00|13297.7|13285.8|13298.6|13286.7|13299.1|13287.2|13297.7|13285.8|44
1754342400000|2025-08-04 21:20:00|13298.7|13286.8|13297.7|13285.8|13299.1|13287.2|13294.4|13282.5|40
1754342700000|2025-08-04 21:25:00|13297.8|13285.9|13293.4|13281.5|13298.1|13286.2|13289.7|13277.8|33
1754343000000|2025-08-04 21:30:00|13293.5|13281.6|13297|13285.1|13297.4|13285.5|13293.5|13281.6|75
1754343300000|2025-08-04 21:35:00|13297.1|13285.2|13294.8|13282.9|13297.8|13285.9|13294.7|13282.8|38
1754343600000|2025-08-04 21:40:00|13294.7|13282.8|13294.7|13282.8|13294.9|13283|13294.7|13282.8|5
1754343900000|2025-08-04 21:45:00|13294.8|13282.9|13294.6|13282.7|13295|13283.1|13294.6|13282.7|17
1754344200000|2025-08-04 21:50:00|13294.5|13282.6|13289.9|13278|13294.7|13282.8|13289|13277.1|17
1754344500000|2025-08-04 21:55:00|13289.8|13277.9|13287.9|13276|13289.8|13277.9|13287.9|13276|45
1754344800000|2025-08-04 22:00:00|13287.2|13275.3|13289.7|13285.8|13290|13285.9|13285.3|13273.4|111
1754345100000|2025-08-04 22:05:00|13289.3|13286.2|13291.1|13289.6|13291.4|13289.9|13289|13286.2|49
1754345400000|2025-08-04 22:10:00|13291.4|13289.9|13290.5|13289|13292.1|13290.6|13289.8|13288.3|56
1754345700000|2025-08-04 22:15:00|13290.4|13288.9|13291.7|13290.2|13292.7|13291.2|13290.1|13288.6|79
1754346000000|2025-08-04 22:20:00|13291.5|13290|13291.4|13289.9|13291.8|13290.3|13290.4|13288.9|46
1754346300000|2025-08-04 22:25:00|13291.5|13290|13293.5|13292|13293.5|13292|13291.5|13290|41
1754346600000|2025-08-04 22:30:00|13293.3|13291.8|13294.3|13292.8|13294.3|13292.8|13292.9|13291.4|36
1754346900000|2025-08-04 22:35:00|13294.2|13292.7|13293.2|13291.7|13295.6|13294.1|13293.2|13291.7|68
1754347200000|2025-08-04 22:40:00|13293.5|13292|13292.6|13291.1|13294.1|13292|13291.1|13289.6|47
1754347500000|2025-08-04 22:45:00|13292.8|13291.3|13293.7|13292.2|13294.4|13292.6|13292.8|13291.3|27
1754347800000|2025-08-04 22:50:00|13292.8|13291.3|13293.5|13292|13293.5|13292|13292.1|13290.3|35
1754348100000|2025-08-04 22:55:00|13293.6|13292.1|13292.8|13291.3|13293.6|13292.1|13291.4|13289.9|36
1754348400000|2025-08-04 23:00:00|13293.6|13292.1|13294.1|13293.2|13295.4|13294.5|13292.1|13290.6|109
1754348700000|2025-08-04 23:05:00|13294|13292.6|13295.8|13294.9|13295.9|13295|13293.9|13292.6|77
1754349000000|2025-08-04 23:10:00|13296.5|13295.6|13298.6|13297.7|13298.9|13297.7|13296.1|13295.2|73
1754349300000|2025-08-04 23:15:00|13298.5|13297.6|13297.7|13296.2|13298.6|13297.6|13297|13295.6|69
1754349600000|2025-08-04 23:20:00|13297.9|13296.4|13297.4|13295.9|13297.9|13296.4|13296.1|13295.1|82
1754349900000|2025-08-04 23:25:00|13297|13296.1|13298.7|13297.8|13299.4|13298.5|13297|13295.9|42
1754350200000|2025-08-04 23:30:00|13299.1|13298.2|13300.5|13299.6|13301|13299.6|13298.5|13297.6|46
1754350500000|2025-08-04 23:35:00|13300.4|13299.5|13298.2|13296.7|13300.8|13299.5|13298.1|13296.7|53
1754350800000|2025-08-04 23:40:00|13297.7|13296.8|13297.4|13296.5|13298.5|13297.1|13296.9|13296|33
1754351100000|2025-08-04 23:45:00|13297.3|13296.4|13297.9|13296.4|13298.1|13296.9|13296.8|13295.3|41
1754351400000|2025-08-04 23:50:00|13298.1|13296.6|13297.6|13296.1|13298.8|13297.4|13297.5|13296|57
1754351700000|2025-08-04 23:55:00|13297.3|13295.8|13299.3|13297.8|13299.9|13298.4|13297.2|13295.7|79
1754352000000|2025-08-05 00:00:00|13300|13298.5|13303.1|13301.6|13303.7|13302.2|13298.7|13297.8|222
1754352300000|2025-08-05 00:05:00|13302.9|13301.4|13301.4|13300.5|13304|13302.8|13301.1|13300|120
1754352600000|2025-08-05 00:10:00|13302|13300|13299.1|13298.2|13302|13300.3|13299.1|13298.2|113
1754352900000|2025-08-05 00:15:00|13298.9|13298|13295.5|13294.6|13300.2|13298.7|13295.5|13294.6|108
1754353200000|2025-08-05 00:20:00|13295.4|13294.5|13293.5|13292|13296.4|13295.2|13293.5|13292|120
1754353500000|2025-08-05 00:25:00|13293.7|13292.2|13293.8|13292.3|13294.6|13293.2|13292.5|13291.2|156
1754353800000|2025-08-05 00:30:00|13293.9|13292.4|13294.3|13293.4|13295|13293.8|13292|13291.1|157
1754354100000|2025-08-05 00:35:00|13294.5|13293.6|13292.5|13291.6|13295.4|13293.9|13291.7|13290.8|121
1754354400000|2025-08-05 00:40:00|13292.4|13291.5|13292.5|13291.6|13293.5|13292.6|13290.6|13289.7|156
1754354700000|2025-08-05 00:45:00|13292.3|13291.4|13292.3|13291.4|13294.1|13293.2|13290.2|13289.3|159
1754355000000|2025-08-05 00:50:00|13292.2|13291.3|13295.6|13294.7|13296.9|13295.4|13292|13290.3|299
1754355300000|2025-08-05 00:55:00|13295.9|13295|13299.2|13298.3|13299.7|13298.8|13293.8|13292.9|228
1754355600000|2025-08-05 01:00:00|13299|13298.1|13295|13294.1|13299.7|13298.8|13294.8|13293.9|189
1754355900000|2025-08-05 01:05:00|13295.9|13295|13295.7|13294.2|13296.1|13295|13292|13290.5|168
1754356200000|2025-08-05 01:10:00|13295.6|13294.1|13289.5|13288|13295.7|13294.3|13288.6|13286.8|217
1754356500000|2025-08-05 01:15:00|13289.1|13287.6|13293|13291.5|13293|13291.7|13287.7|13286.5|178
1754356800000|2025-08-05 01:20:00|13292.9|13291.4|13291|13290.1|13293.7|13292.8|13290.7|13289.2|155
1754357100000|2025-08-05 01:25:00|13290.7|13289.8|13291.1|13290.2|13291.5|13290.6|13289|13288.1|102
1754357400000|2025-08-05 01:30:00|13291.3|13290.4|13290.6|13289.7|13293.5|13292|13289.9|13289|124
1754357700000|2025-08-05 01:35:00|13290.5|13289.6|13292.6|13291.1|13292.6|13291.1|13288.8|13287.4|137
1754358000000|2025-08-05 01:40:00|13292.5|13291|13294.4|13292.9|13295.2|13294.3|13291.9|13290.6|146
1754358300000|2025-08-05 01:45:00|13294.5|13293|13294.5|13293|13299.1|13297.6|13294.1|13292.6|169
1754358600000|2025-08-05 01:50:00|13294.6|13293.1|13295|13294.1|13296.1|13295|13292.8|13291.4|133
1754358900000|2025-08-05 01:55:00|13294.6|13293.7|13289.8|13288.9|13294.7|13293.8|13288.6|13287.7|165
1754359200000|2025-08-05 02:00:00|13290|13289.1|13285.1|13284.2|13290|13289.1|13283|13282.1|173
1754359500000|2025-08-05 02:05:00|13285.2|13284.3|13285.1|13284.2|13287.3|13286.4|13284.7|13283.8|78
1754359800000|2025-08-05 02:10:00|13285.3|13284.4|13285.6|13284.7|13288.8|13287.9|13285.1|13284.2|140
1754360100000|2025-08-05 02:15:00|13285.5|13284.6|13284.7|13283.8|13286.9|13286|13284.4|13283.5|141
1754360400000|2025-08-05 02:20:00|13284.9|13284|13287|13286.1|13288|13286.7|13283.9|13282.5|111
1754360700000|2025-08-05 02:25:00|13286.9|13286|13285.1|13283.6|13287.7|13286.6|13284.7|13283.6|118
1754361000000|2025-08-05 02:30:00|13284.7|13283.2|13281.9|13280.4|13284.8|13283.8|13280.8|13279.5|165
1754361300000|2025-08-05 02:35:00|13282|13280.5|13283.7|13282.8|13284|13283.1|13281.1|13279.7|117
1754361600000|2025-08-05 02:40:00|13283.6|13282.7|13282.4|13281.5|13284|13283.1|13281.8|13280.9|118
1754361900000|2025-08-05 02:45:00|13282.6|13281.7|13282.3|13281.4|13283.9|13283|13281.7|13280.8|95
1754362200000|2025-08-05 02:50:00|13282.4|13281.5|13284.9|13283.4|13285.3|13284.1|13282.3|13280.9|104
1754362500000|2025-08-05 02:55:00|13285|13283.5|13284.7|13283.2|13285.5|13284.4|13282.9|13281.9|131
1754362800000|2025-08-05 03:00:00|13284.5|13283|13284.2|13283.3|13285.4|13284.1|13283.3|13282.4|129
1754363100000|2025-08-05 03:05:00|13284.1|13283.2|13285.9|13284.4|13285.9|13284.4|13282.7|13281.8|69
1754363400000|2025-08-05 03:10:00|13285.6|13284.7|13285.1|13283.6|13285.6|13284.7|13283.4|13282.5|66
1754363700000|2025-08-05 03:15:00|13284.3|13283.4|13284.1|13283.2|13285|13284.1|13283|13282.1|77
1754364000000|2025-08-05 03:20:00|13284.2|13283.3|13280.3|13279.4|13284.9|13284|13278.6|13277.1|123
1754364300000|2025-08-05 03:25:00|13280.4|13279.5|13280.6|13279.7|13281.4|13280.5|13278.9|13278|103
1754364600000|2025-08-05 03:30:00|13280.5|13279.6|13281.5|13280|13282.3|13280.8|13280.5|13279|78
1754364900000|2025-08-05 03:35:00|13281.7|13280.2|13281|13279.5|13281.8|13280.7|13280.2|13278.7|65
1754365200000|2025-08-05 03:40:00|13281.5|13280|13284.2|13282.7|13284.2|13282.7|13280.6|13279.7|60
1754365500000|2025-08-05 03:45:00|13284.1|13282.6|13282|13281.1|13284.3|13283.4|13282|13281.1|67
1754365800000|2025-08-05 03:50:00|13282.3|13281.4|13280|13279.1|13283|13281.5|13280|13279.1|97
1754366100000|2025-08-05 03:55:00|13279.9|13279|13277.8|13276.9|13280|13279.1|13276.9|13276|92
1754366400000|2025-08-05 04:00:00|13277.6|13276.7|13278.9|13277.4|13278.9|13277.4|13276.5|13275.6|87
1754366700000|2025-08-05 04:05:00|13279|13277.5|13278.3|13277.4|13280.3|13278.8|13278.3|13277.4|85
1754367000000|2025-08-05 04:10:00|13278.2|13277.3|13278|13276.5|13279.1|13278.2|13277.1|13276.2|96
1754367300000|2025-08-05 04:15:00|13277.7|13276.2|13279.8|13278.3|13279.9|13278.5|13277|13275.5|58
1754367600000|2025-08-05 04:20:00|13279.9|13278.4|13279.7|13278.8|13280.6|13279.1|13279|13278|65
1754367900000|2025-08-05 04:25:00|13279.6|13278.7|13279.1|13278.2|13279.7|13278.8|13277.7|13276.7|55
1754368200000|2025-08-05 04:30:00|13279.2|13278.3|13279.3|13278.4|13280.2|13279.3|13278.9|13278|74
1754368500000|2025-08-05 04:35:00|13279.5|13278.6|13280.8|13279.9|13280.8|13279.9|13278.7|13277.8|123
1754368800000|2025-08-05 04:40:00|13281.1|13280.2|13282.9|13282|13282.9|13282|13280.5|13279.6|171
1754369100000|2025-08-05 04:45:00|13283|13282.1|13285.2|13284.3|13286|13285.1|13282.8|13281.4|84
1754369400000|2025-08-05 04:50:00|13285.1|13284.2|13287.3|13286.4|13287.9|13286.8|13285.1|13284.2|68
1754369700000|2025-08-05 04:55:00|13287|13286.1|13286.5|13285.6|13288.3|13287.4|13286.2|13285.3|113
1754370000000|2025-08-05 05:00:00|13286.4|13285.5|13283.7|13282.2|13286.6|13285.7|13282.8|13281.9|102
1754370300000|2025-08-05 05:05:00|13283.4|13282.5|13282.4|13281.5|13283.6|13282.6|13282|13281.1|59
1754370600000|2025-08-05 05:10:00|13282.3|13281.4|13280.8|13279.9|13282.5|13281.6|13279.8|13278.9|69
1754370900000|2025-08-05 05:15:00|13280.3|13279.4|13277.4|13276.5|13281.7|13280.8|13277.3|13276.4|104
1754371200000|2025-08-05 05:20:00|13277.3|13276.4|13279.6|13278.7|13279.9|13279|13276.9|13276|77
1754371500000|2025-08-05 05:25:00|13279|13278.1|13279.7|13278.8|13280.8|13279.3|13278.5|13277.6|58
1754371800000|2025-08-05 05:30:00|13279.9|13279|13275.9|13275|13280.8|13279.3|13275.6|13274.7|106
1754372100000|2025-08-05 05:35:00|13275.8|13274.9|13273.2|13271.7|13276.5|13275.6|13271.5|13270|204
1754372400000|2025-08-05 05:40:00|13273.1|13271.6|13276.2|13275.3|13277.2|13276.2|13273|13271.5|112
1754372700000|2025-08-05 05:45:00|13275.9|13275|13278.2|13277.3|13278.4|13277.5|13274.9|13274|91
1754373000000|2025-08-05 05:50:00|13278.1|13277.2|13279.2|13278.3|13279.4|13278.5|13276.5|13275.6|87
1754373300000|2025-08-05 05:55:00|13279.4|13278.5|13274.8|13273.9|13279.4|13278.5|13273.9|13273|119
1754373600000|2025-08-05 06:00:00|13274.9|13274|13279|13277.5|13279.7|13278.8|13273.8|13272.9|184
1754373900000|2025-08-05 06:05:00|13278.9|13277.4|13279.4|13278.5|13279.9|13278.9|13277.6|13276.6|135
1754374200000|2025-08-05 06:10:00|13279.5|13278.6|13280.5|13279.6|13280.9|13279.7|13277.5|13276.6|100
1754374500000|2025-08-05 06:15:00|13280.6|13279.7|13283.2|13282.3|13284.6|13283.7|13280.2|13279.3|112
1754374800000|2025-08-05 06:20:00|13283.3|13282.4|13287.2|13286.3|13287.4|13286.5|13283.3|13282.4|160
1754375100000|2025-08-05 06:25:00|13287.3|13286.4|13287.3|13286.4|13293.4|13292.5|13286.8|13285.9|168
1754375400000|2025-08-05 06:30:00|13287.2|13286.3|13287|13286.1|13287.3|13286.4|13285.9|13285|119
1754375700000|2025-08-05 06:35:00|13286.7|13285.8|13282.9|13282|13287.6|13286.7|13282.4|13281.5|86
1754376000000|2025-08-05 06:40:00|13283|13282.1|13279.9|13279|13283.7|13282.8|13279.8|13278.9|168
1754376300000|2025-08-05 06:45:00|13280|13279.1|13277.4|13276.5|13281.9|13281|13277.2|13276.3|135
1754376600000|2025-08-05 06:50:00|13277.1|13276.2|13276.8|13275.9|13278.1|13276.7|13273.3|13272.4|184
1754376900000|2025-08-05 06:55:00|13277.7|13276.2|13279.3|13278.4|13281|13280.1|13277|13276.1|213
1754377200000|2025-08-05 07:00:00|13279.5|13278.6|13285.9|13285|13287.1|13286.2|13278.4|13277.5|297
1754377500000|2025-08-05 07:05:00|13286.3|13285.4|13283.4|13282.5|13288.1|13287.2|13282.4|13281.5|195
1754377800000|2025-08-05 07:10:00|13283.7|13282.8|13286.8|13285.9|13290.9|13289.4|13282.3|13281.4|217
1754378100000|2025-08-05 07:15:00|13286.9|13286|13293.9|13293|13295.2|13294.3|13286.9|13286|258
1754378400000|2025-08-05 07:20:00|13293.6|13292.7|13292.6|13291.7|13296|13295.1|13291.8|13290.4|205
1754378700000|2025-08-05 07:25:00|13292.2|13291.3|13291.7|13290.8|13293.9|13292.7|13291.3|13290.1|141
1754379000000|2025-08-05 07:30:00|13291.5|13290.6|13287.8|13286.9|13293.8|13292.9|13287.3|13285.8|178
1754379300000|2025-08-05 07:35:00|13287.7|13286.8|13281.3|13280.4|13289.2|13288.3|13280.9|13280|185
1754379600000|2025-08-05 07:40:00|13281.6|13280.7|13282.6|13281.7|13284.5|13283|13280|13279.1|193
1754379900000|2025-08-05 07:45:00|13282.4|13281.5|13270|13269.1|13282.4|13281.5|13268.5|13267.6|338
1754380200000|2025-08-05 07:50:00|13269.8|13268.9|13266.1|13265.2|13269.8|13268.9|13259.8|13258.9|376
1754380500000|2025-08-05 07:55:00|13266.2|13265.3|13273.4|13272.5|13273.6|13272.7|13266|13265.1|285
1754380800000|2025-08-05 08:00:00|13273.5|13272.6|13267.5|13266.6|13273.7|13272.8|13267.1|13265.6|314
1754381100000|2025-08-05 08:05:00|13267.7|13266.8|13276.6|13275.7|13276.8|13275.8|13267.3|13266.4|269
1754381400000|2025-08-05 08:10:00|13276.3|13275.4|13273.9|13273|13277.2|13276.1|13273.5|13272.6|266
1754381700000|2025-08-05 08:15:00|13274.1|13273.2|13274.4|13273.5|13276.2|13275.3|13269.2|13268.3|236
1754382000000|2025-08-05 08:20:00|13274.5|13273.6|13284|13283.1|13285.6|13284.7|13274.5|13273.6|229
1754382300000|2025-08-05 08:25:00|13283.9|13283|13286.3|13284.8|13286.4|13285.2|13278.5|13277|223
1754382600000|2025-08-05 08:30:00|13286.6|13285.1|13281.6|13280.7|13290|13288.5|13280.4|13279.3|241
1754382900000|2025-08-05 08:35:00|13281.1|13279.6|13276.6|13275.7|13282.6|13281.7|13276.6|13275.7|201
1754383200000|2025-08-05 08:40:00|13276.9|13276|13274.8|13273.9|13279.2|13278.3|13274.4|13273.5|247
1754383500000|2025-08-05 08:45:00|13274.7|13273.8|13273.3|13271.8|13275.3|13274.1|13269.6|13268.1|267
1754383800000|2025-08-05 08:50:00|13273.6|13272.1|13274.7|13273.8|13275.8|13274.9|13272.1|13270.6|189
1754384100000|2025-08-05 08:55:00|13273.9|13273|13280|13279.1|13280.2|13279.3|13273.6|13272.7|279
1754384400000|2025-08-05 09:00:00|13280.1|13279.2|13278.7|13277.8|13282.1|13280.9|13277|13276.1|280
1754384700000|2025-08-05 09:05:00|13278.5|13277.6|13284.5|13283|13285.2|13284.1|13277.8|13276.9|184
1754385000000|2025-08-05 09:10:00|13284.3|13283.4|13291.1|13290.2|13292.1|13291.2|13281.2|13280.3|251
1754385300000|2025-08-05 09:15:00|13290.9|13290|13290.3|13289.4|13295|13294|13290.1|13288.7|173
1754385600000|2025-08-05 09:20:00|13290.4|13289.5|13288.5|13287|13292.8|13291.9|13288.2|13286.7|131
1754385900000|2025-08-05 09:25:00|13288.6|13287.1|13287.4|13286.5|13289.2|13288.3|13286.7|13285.8|100
1754386200000|2025-08-05 09:30:00|13287.1|13286.2|13286.1|13285.2|13288|13287.1|13284|13283.1|161
1754386500000|2025-08-05 09:35:00|13286.5|13285.6|13284.1|13283.2|13288.9|13288|13283.5|13282.6|102
1754386800000|2025-08-05 09:40:00|13284.4|13283.5|13282.7|13281.8|13284.5|13283.6|13279.5|13278.6|135
1754387100000|2025-08-05 09:45:00|13282.9|13282|13288.6|13287.7|13289.8|13288.9|13282.9|13282|222
1754387400000|2025-08-05 09:50:00|13288.4|13287.5|13289.4|13288.5|13291.3|13290.4|13287.7|13286.8|158
1754387700000|2025-08-05 09:55:00|13289.5|13288.6|13292.9|13292|13293.4|13292.5|13288.4|13287.5|267
1754388000000|2025-08-05 10:00:00|13292.6|13291.7|13293.7|13292.8|13294|13293.1|13287.7|13286.8|240
1754388300000|2025-08-05 10:05:00|13293.8|13292.9|13287|13286.1|13295.1|13294.2|13285.9|13285|206
1754388600000|2025-08-05 10:10:00|13287.3|13286.4|13289.9|13288.4|13290.8|13289.9|13285|13284.1|198
1754388900000|2025-08-05 10:15:00|13289.8|13288.3|13286.2|13285.3|13290|13289.1|13286.1|13285.2|121
1754389200000|2025-08-05 10:20:00|13285.4|13284.5|13287.9|13287|13288.7|13287.8|13283.5|13282.1|181
1754389500000|2025-08-05 10:25:00|13287.8|13286.9|13288.3|13286.8|13294.5|13293.6|13287.8|13286.7|263
1754389800000|2025-08-05 10:30:00|13288.2|13286.7|13291|13290.1|13291.3|13290.4|13285.2|13284.3|191
1754390100000|2025-08-05 10:35:00|13290.8|13289.9|13292.6|13291.7|13293.2|13292.3|13289.5|13288.6|135
1754390400000|2025-08-05 10:40:00|13292.8|13291.9|13291.8|13290.9|13293.3|13292.4|13288.9|13288|135
1754390700000|2025-08-05 10:45:00|13291.9|13291|13287.5|13286.6|13295.5|13294.6|13287.5|13286.6|146
1754391000000|2025-08-05 10:50:00|13287.7|13286.8|13290.1|13289.2|13290.2|13289.3|13287.5|13286.6|101
1754391300000|2025-08-05 10:55:00|13290|13289.1|13286.3|13285.4|13294|13293.1|13286|13285.1|174
1754391600000|2025-08-05 11:00:00|13286.2|13285.3|13280.4|13279.5|13286.2|13285.3|13279.6|13278.7|211
1754391900000|2025-08-05 11:05:00|13280.3|13279.4|13276.5|13275.6|13280.3|13279.4|13275.7|13274.8|138
1754392200000|2025-08-05 11:10:00|13276.6|13275.7|13274.7|13273.8|13277|13276.1|13274.3|13273.4|112
1754392500000|2025-08-05 11:15:00|13274.6|13273.7|13279.1|13278.2|13280.3|13278.8|13271.4|13270.5|156
1754392800000|2025-08-05 11:20:00|13279|13278.1|13283.2|13282.3|13285.3|13284.4|13278.6|13277.7|206
1754393100000|2025-08-05 11:25:00|13283|13281.7|13279.3|13278.4|13283.1|13282.1|13278.1|13276.9|173
1754393400000|2025-08-05 11:30:00|13278.2|13277.3|13279.6|13278.7|13280.4|13279.1|13274.3|13273.4|183
1754393700000|2025-08-05 11:35:00|13279.4|13278.5|13267.6|13266.1|13282|13281.1|13266.9|13265.6|328
1754394000000|2025-08-05 11:40:00|13267.7|13266.2|13272.2|13271.3|13273|13272.1|13267.2|13266.2|210
1754394300000|2025-08-05 11:45:00|13271.9|13271|13275.8|13274.9|13276.1|13275.2|13271.6|13270.7|174
1754394600000|2025-08-05 11:50:00|13275.9|13275|13275.7|13274.8|13278.2|13277.3|13273.6|13272.7|178
1754394900000|2025-08-05 11:55:00|13275.6|13274.7|13281.5|13280.6|13283.2|13281.7|13275.2|13274.3|253
1754395200000|2025-08-05 12:00:00|13281.6|13280.7|13278.4|13277.5|13281.7|13280.8|13276.4|13275|299
1754395500000|2025-08-05 12:05:00|13278|13277.1|13282.3|13281.4|13285.3|13284.4|13278|13277.1|316
1754395800000|2025-08-05 12:10:00|13282.2|13281.3|13279.7|13278.8|13284.6|13283.7|13275.2|13274.3|371
1754396100000|2025-08-05 12:15:00|13280|13279.1|13281|13279.5|13284.6|13283.5|13270.2|13269.3|484
1754396400000|2025-08-05 12:20:00|13280.7|13279.2|13279|13278.1|13283.5|13282.2|13275.6|13274.7|520
1754396700000|2025-08-05 12:25:00|13278.9|13278|13279.2|13277.1|13279.9|13279|13275.1|13274.2|233
1754397000000|2025-08-05 12:30:00|13278.6|13277.2|13273.7|13272.8|13278.9|13277.4|13272.3|13271.4|287
1754397300000|2025-08-05 12:35:00|13273.8|13272.9|13275.7|13274.8|13282.3|13281.4|13273.2|13272.3|313
1754397600000|2025-08-05 12:40:00|13275.4|13274.5|13284.8|13283.9|13286|13285.1|13274.8|13273.9|272
1754397900000|2025-08-05 12:45:00|13284.6|13283.7|13289.6|13288.7|13290.7|13289.3|13282.5|13281.1|228
1754398200000|2025-08-05 12:50:00|13289.1|13288.2|13278.8|13277.9|13289.1|13288.2|13277.9|13276.7|290
1754398500000|2025-08-05 12:55:00|13278.3|13277.4|13282.1|13281.2|13285.8|13284.9|13278.3|13277.4|264
1754398800000|2025-08-05 13:00:00|13282.2|13281.3|13282.7|13281.8|13286.6|13285.7|13281|13280.1|335
1754399100000|2025-08-05 13:05:00|13281.9|13281|13279.9|13279|13284.6|13283.7|13279.9|13279|221
1754399400000|2025-08-05 13:10:00|13279.6|13278.7|13282.9|13282|13283.4|13282.3|13279.6|13278.7|236
1754399700000|2025-08-05 13:15:00|13283|13282.1|13283.1|13282.2|13285.9|13285|13282.2|13281.3|236
1754400000000|2025-08-05 13:20:00|13283.2|13282.3|13292.1|13291.2|13295.4|13294.5|13282.4|13281.5|345
1754400300000|2025-08-05 13:25:00|13291.9|13291|13293|13292.1|13294.3|13293.4|13289.9|13289|260
1754400600000|2025-08-05 13:30:00|13293.4|13292.5|13291.4|13290.5|13295.7|13294.8|13288.9|13288|403
1754400900000|2025-08-05 13:35:00|13291.3|13290.4|13289.5|13288.6|13292.6|13291.7|13284.7|13283.8|351
1754401200000|2025-08-05 13:40:00|13289.2|13288.3|13288.2|13285.4|13290.6|13289.7|13286.6|13285.3|279
1754401500000|2025-08-05 13:45:00|13288.5|13285.2|13283.3|13281.8|13288.6|13287|13282|13281.1|376
1754401800000|2025-08-05 13:50:00|13283.1|13281.6|13277.7|13276.8|13283.1|13281.6|13274.4|13273.5|364
1754402100000|2025-08-05 13:55:00|13277.9|13277|13285|13274|13285.1|13277.8|13269.2|13268.3|495
1754402400000|2025-08-05 14:00:00|13288.4|13277.4|13284.5|13283.6|13293.8|13292.9|13277.2|13275.7|1083
1754402700000|2025-08-05 14:05:00|13284.3|13283.4|13284.8|13283.9|13290.6|13289.7|13276.8|13275.9|898
1754403000000|2025-08-05 14:10:00|13284.7|13283.8|13275.9|13275|13284.7|13283.8|13274.4|13273.5|671
1754403300000|2025-08-05 14:15:00|13276|13275.1|13275.9|13274.4|13282.8|13281.9|13275.2|13273.3|606
1754403600000|2025-08-05 14:20:00|13275.8|13274.3|13279.2|13278.3|13279.7|13278.8|13269.5|13268.6|568
1754403900000|2025-08-05 14:25:00|13279.5|13278.6|13278.8|13277.9|13283.2|13282.3|13275.7|13274.8|490
1754404200000|2025-08-05 14:30:00|13278.6|13277.7|13275.4|13274.5|13279.3|13278.4|13274|13272.7|385
1754404500000|2025-08-05 14:35:00|13275.3|13274.4|13277.3|13276.4|13279.2|13278.3|13273.1|13271.8|433
1754404800000|2025-08-05 14:40:00|13277.4|13276.5|13284.7|13283.8|13285.9|13285|13277.2|13276.3|465
1754405100000|2025-08-05 14:45:00|13284.8|13283.9|13278.7|13277.8|13285.5|13284.6|13274.7|13273.8|367
1754405400000|2025-08-05 14:50:00|13278.8|13277.9|13285.9|13285|13287.7|13286.8|13276.1|13275.2|487
1754405700000|2025-08-05 14:55:00|13286.3|13285.4|13289.9|13289|13290.4|13289.5|13283.4|13282.5|468
1754406000000|2025-08-05 15:00:00|13290.1|13289.2|13299.8|13298.9|13299.8|13298.9|13289|13288.1|545
1754406300000|2025-08-05 15:05:00|13299.9|13299|13308|13307.1|13308.4|13307.3|13299.8|13298.9|469
1754406600000|2025-08-05 15:10:00|13307.6|13306.7|13303.7|13302.8|13307.6|13306.7|13303.2|13302.1|328
1754406900000|2025-08-05 15:15:00|13304.1|13303.2|13302.8|13301.9|13304.4|13303.3|13299.8|13298.5|269
1754407200000|2025-08-05 15:20:00|13303|13302.1|13299.6|13298.7|13305.5|13304.6|13298.2|13297.3|253
1754407500000|2025-08-05 15:25:00|13299.4|13298.5|13301.1|13300.2|13302.2|13301.3|13299.2|13298.3|280
1754407800000|2025-08-05 15:30:00|13301.2|13300.3|13298.8|13297.9|13305|13303.5|13297.3|13296.4|432
1754408100000|2025-08-05 15:35:00|13298.7|13297.8|13302.7|13301.8|13304.7|13303.8|13297.9|13297|287
1754408400000|2025-08-05 15:40:00|13302.5|13301.6|13306.8|13305.9|13306.8|13305.9|13299.3|13298.4|330
1754408700000|2025-08-05 15:45:00|13306.9|13306|13302|13301.1|13309.1|13308.2|13301.2|13300.3|267
1754409000000|2025-08-05 15:50:00|13302.1|13301.2|13304|13303.1|13305.3|13304.4|13301.2|13299.8|196
1754409300000|2025-08-05 15:55:00|13303.9|13303|13307.4|13306.5|13308.8|13307.9|13302.7|13301.8|228
1754409600000|2025-08-05 16:00:00|13307.6|13306.7|13313.2|13311.7|13313.6|13312.1|13306.1|13305.2|252
1754409900000|2025-08-05 16:05:00|13312.9|13311.4|13310|13309.1|13312.9|13311.8|13307.7|13306.2|234
1754410200000|2025-08-05 16:10:00|13310.2|13309.3|13310.7|13309.8|13313|13312.1|13309.3|13307.8|180
1754410500000|2025-08-05 16:15:00|13310.6|13309.7|13307.9|13307|13313.5|13312|13306.9|13306|174
1754410800000|2025-08-05 16:20:00|13307.6|13306.7|13311.1|13310.2|13313.3|13312.4|13307.6|13306.7|142
1754411100000|2025-08-05 16:25:00|13311.3|13310.4|13314|13313.1|13314.3|13313.4|13310.9|13310|136
1754411400000|2025-08-05 16:30:00|13314.6|13313.7|13314.7|13313.8|13316.1|13315.2|13313.6|13312.7|214
1754411700000|2025-08-05 16:35:00|13314.6|13313.7|13311.4|13310.5|13316|13315.1|13311.4|13310.5|154
1754412000000|2025-08-05 16:40:00|13311.5|13310.6|13306.4|13305.5|13311.6|13310.7|13306.3|13305.4|161
1754412300000|2025-08-05 16:45:00|13306.3|13305.4|13308.5|13307.6|13309.3|13308.4|13304.5|13303.6|176
1754412600000|2025-08-05 16:50:00|13308.7|13307.8|13307.8|13306.9|13309.6|13308.7|13307.3|13306.4|178
1754412900000|2025-08-05 16:55:00|13307.9|13307|13309.6|13308.7|13309.8|13308.9|13307.8|13306.9|146
1754413200000|2025-08-05 17:00:00|13309.8|13308.9|13311.9|13310.4|13312.1|13310.5|13306.8|13305.9|226
1754413500000|2025-08-05 17:05:00|13311.8|13310.3|13313.4|13312.5|13313.7|13312.8|13309.7|13308.8|153
1754413800000|2025-08-05 17:10:00|13313.2|13312.3|13311.3|13310.4|13315.6|13314.7|13311.1|13310.2|134
1754414100000|2025-08-05 17:15:00|13311.1|13310.2|13312.7|13311.8|13313.3|13312.4|13311.1|13310.2|133
1754414400000|2025-08-05 17:20:00|13312.1|13311.2|13312.1|13311.2|13314.7|13313.8|13310.5|13309.6|155
1754414700000|2025-08-05 17:25:00|13312.2|13311.3|13312.8|13311.9|13313.8|13312.9|13311.9|13311|111
1754415000000|2025-08-05 17:30:00|13313.7|13312.8|13310.3|13309.4|13314.3|13313.4|13309.7|13308.6|124
1754415300000|2025-08-05 17:35:00|13310.2|13309.3|13310.7|13309.8|13311|13310.1|13309.1|13308.2|114
1754415600000|2025-08-05 17:40:00|13310.5|13309.6|13309.9|13309|13311.5|13310.6|13307.1|13306.2|106
1754415900000|2025-08-05 17:45:00|13309.5|13308.6|13304|13303.1|13309.7|13308.8|13303.6|13302.7|140
1754416200000|2025-08-05 17:50:00|13304.1|13303.2|13303.1|13302.2|13305.6|13304.7|13303|13302.1|93
1754416500000|2025-08-05 17:55:00|13303|13302.1|13305.4|13304.5|13305.4|13304.5|13302|13301.1|118
1754416800000|2025-08-05 18:00:00|13305.3|13304.4|13302.8|13301.9|13306.6|13305.7|13302.8|13301.9|138
1754417100000|2025-08-05 18:05:00|13302.7|13301.8|13300.7|13299.8|13303.4|13302.5|13300.2|13299.3|145
1754417400000|2025-08-05 18:10:00|13300.6|13299.7|13300.6|13299.7|13302.9|13302|13300.5|13299.6|110
1754417700000|2025-08-05 18:15:00|13301|13299.5|13301|13300.1|13302.5|13301.2|13299.2|13298.3|154
1754418000000|2025-08-05 18:20:00|13301.1|13300.2|13300.3|13298.8|13302.8|13301.5|13300.3|13298.8|126
1754418300000|2025-08-05 18:25:00|13300.2|13298.7|13300.7|13299.2|13302.6|13301.1|13299.5|13298|176
1754418600000|2025-08-05 18:30:00|13300.6|13299.1|13300.4|13298.9|13302.4|13301.5|13299|13298.1|134
1754418900000|2025-08-05 18:35:00|13300.7|13299.2|13301.7|13300.2|13303.4|13301.9|13298.8|13297.3|147
1754419200000|2025-08-05 18:40:00|13301.4|13299.9|13300.2|13299.3|13302.1|13301|13299.4|13298.3|149
1754419500000|2025-08-05 18:45:00|13300.4|13299.5|13295.1|13294.2|13300.5|13299.6|13292.4|13291.2|213
1754419800000|2025-08-05 18:50:00|13295.3|13294.4|13294|13293.1|13296|13295.1|13292.1|13291.2|209
1754420100000|2025-08-05 18:55:00|13293.7|13292.2|13295.8|13294.9|13298.2|13296.9|13292.6|13291.6|181
1754420400000|2025-08-05 19:00:00|13295.9|13295|13294.4|13293.5|13295.9|13295|13293.1|13292.2|173
1754420700000|2025-08-05 19:05:00|13294.3|13293.4|13294|13293.1|13294.3|13293.4|13290.1|13289.2|114
1754421000000|2025-08-05 19:10:00|13293.9|13293|13293.1|13292.2|13294.4|13293.5|13292.5|13291.2|95
1754421300000|2025-08-05 19:15:00|13293|13292.1|13290.5|13289.6|13293.3|13292.4|13290|13289.1|100
1754421600000|2025-08-05 19:20:00|13290.4|13289.5|13292.4|13291.5|13293.2|13291.9|13289.9|13289|77
1754421900000|2025-08-05 19:25:00|13292.3|13291.4|13291.6|13290.7|13294.3|13292.8|13291.3|13290.4|89
1754422200000|2025-08-05 19:30:00|13291.2|13290.3|13293.4|13291.9|13293.7|13292.2|13290.8|13289.9|85
1754422500000|2025-08-05 19:35:00|13293.7|13292.2|13291.8|13290.9|13294.3|13292.8|13291.7|13290.8|92
1754422800000|2025-08-05 19:40:00|13291.9|13291|13294|13293.1|13294.6|13293.2|13291.9|13291|88
1754423100000|2025-08-05 19:45:00|13294.5|13293|13294.9|13294|13296.4|13295.5|13293.3|13292.3|108
1754423400000|2025-08-05 19:50:00|13295.2|13294.3|13295.1|13294.2|13296.9|13296|13294.6|13293.7|143
1754423700000|2025-08-05 19:55:00|13295|13294.1|13296.5|13295.6|13296.9|13296|13294.5|13293.6|149
1754424000000|2025-08-05 20:00:00|13296.6|13295.7|13295.3|13293.8|13299.2|13298.3|13295|13293.8|90
1754424300000|2025-08-05 20:05:00|13295|13294.1|13295.8|13294.9|13297|13296.1|13294.9|13293.6|57
1754424600000|2025-08-05 20:10:00|13296.2|13294.3|13294.3|13293.4|13296.2|13295.3|13293.6|13292.2|53
1754424900000|2025-08-05 20:15:00|13294.4|13293.5|13295.4|13294.5|13296.3|13294.8|13293.5|13292.5|45
1754425200000|2025-08-05 20:20:00|13295.5|13294.6|13294.7|13293.2|13295.8|13294.7|13293.6|13292.7|86
1754425500000|2025-08-05 20:25:00|13294.8|13293.3|13294.5|13293.6|13295.4|13293.9|13293.7|13292.5|39
1754425800000|2025-08-05 20:30:00|13294.7|13293.8|13294.3|13292.8|13295.3|13293.9|13294|13292.5|52
1754426100000|2025-08-05 20:35:00|13294.9|13293.4|13298.3|13297.4|13298.6|13297.7|13294.2|13292.8|64
1754426400000|2025-08-05 20:40:00|13298.1|13297.2|13301.1|13300.2|13301.1|13300.2|13297.8|13296.7|58
1754426700000|2025-08-05 20:45:00|13301|13300.1|13300.2|13298.7|13302.6|13301.3|13299.8|13298.3|114
1754427000000|2025-08-05 20:50:00|13300.1|13298.6|13300.8|13298.7|13301|13299.3|13299.3|13297.8|112
1754427300000|2025-08-05 20:55:00|13301.3|13298.3|13305.8|13293.9|13307.2|13299.3|13300.7|13293.4|278
1754427600000|2025-08-05 21:00:00|13304.7|13292.8|13301|13289.1|13304.7|13292.8|13301|13289.1|4
1754427900000|2025-08-05 21:05:00|13302.5|13290.6|13304.7|13292.8|13305.4|13293.5|13300.7|13288.8|111
1754428200000|2025-08-05 21:10:00|13304.8|13292.9|13306.5|13294.6|13306.6|13294.7|13304.7|13292.8|15
1754428500000|2025-08-05 21:15:00|13308|13296.1|13306.8|13294.9|13310.2|13298.3|13306.7|13294.8|60
1754428800000|2025-08-05 21:20:00|13306.9|13295|13304.3|13292.4|13306.9|13295|13303.9|13292|49
1754429100000|2025-08-05 21:25:00|13304.4|13292.5|13301.9|13290|13304.5|13292.6|13301.9|13290|41
1754429400000|2025-08-05 21:30:00|13301.6|13289.7|13299.9|13288.7|13301.6|13289.7|13299.8|13288.4|26
1754429700000|2025-08-05 21:35:00|13300|13288.8|13299.8|13289.2|13300|13289.4|13299.6|13288.6|56
1754430000000|2025-08-05 21:40:00|13300.4|13288.9|13300|13289.4|13300.9|13289.4|13299.9|13288.7|63
1754430300000|2025-08-05 21:45:00|13299.9|13289.3|13300.6|13288.7|13300.7|13289.5|13299.1|13288.7|41
1754430600000|2025-08-05 21:50:00|13300.7|13288.8|13300.4|13288.5|13301|13289.1|13300.4|13288.5|16
1754430900000|2025-08-05 21:55:00|13300.8|13288.9|13305.3|13293.4|13305.5|13293.6|13300.4|13288.5|55
1754431200000|2025-08-05 22:00:00|13304.8|13292.9|13298.7|13294.4|13304.8|13295.9|13298.7|13291|115
1754431500000|2025-08-05 22:05:00|13298.3|13294.9|13295.7|13293.6|13298.3|13295.1|13295.2|13292.5|83
1754431800000|2025-08-05 22:10:00|13295.5|13293.4|13295.4|13293.9|13296.9|13295|13295.3|13292.5|46
1754432100000|2025-08-05 22:15:00|13295.3|13293.8|13295.3|13293.8|13296.4|13294.9|13295.1|13292.9|32
1754432400000|2025-08-05 22:20:00|13295.4|13293.9|13295.8|13293.4|13295.9|13294.4|13295.3|13293.1|32
1754432700000|2025-08-05 22:25:00|13295.5|13293.3|13294.2|13292.7|13295.8|13294.3|13294.2|13292.1|31
1754433000000|2025-08-05 22:30:00|13294|13292.5|13294.4|13292.9|13294.8|13293.3|13292.3|13290.8|52
1754433300000|2025-08-05 22:35:00|13294.6|13293.1|13293.9|13292.4|13294.8|13293.1|13293.4|13291.9|24
1754433600000|2025-08-05 22:40:00|13293.6|13292.1|13295.5|13294|13295.6|13294.1|13293.6|13292.1|28
1754433900000|2025-08-05 22:45:00|13295.4|13293.9|13298.2|13296.7|13299.6|13298.1|13294.9|13293.4|77
1754434200000|2025-08-05 22:50:00|13297.6|13296.1|13296.7|13295.2|13297.8|13296.3|13296.3|13294.8|85
1754434500000|2025-08-05 22:55:00|13296.8|13295.3|13298|13296.5|13298.1|13296.6|13296.2|13294.7|46
1754434800000|2025-08-05 23:00:00|13297.7|13296.2|13297.6|13296.7|13299.9|13298.4|13296.9|13295.9|59
1754435100000|2025-08-05 23:05:00|13297.5|13296.6|13299.4|13298.5|13299.9|13298.5|13297.5|13296.4|34
1754435400000|2025-08-05 23:10:00|13299.9|13298.4|13299.1|13297.6|13299.9|13298.4|13298.8|13297.3|29
1754435700000|2025-08-05 23:15:00|13299|13297.5|13299|13297.5|13300.3|13298.8|13298.7|13297.4|37
1754436000000|2025-08-05 23:20:00|13298.7|13297.2|13297.9|13296.4|13298.7|13297.2|13296.5|13295.2|43
1754436300000|2025-08-05 23:25:00|13297.7|13296.8|13299.2|13298.3|13299.2|13298.3|13297.7|13296.7|55
1754436600000|2025-08-05 23:30:00|13299.3|13298.4|13298.2|13296.7|13300.2|13298.7|13298.2|13296.7|43
1754436900000|2025-08-05 23:35:00|13298.6|13297.1|13298.6|13297.1|13299.7|13298.2|13298.1|13296.9|22
1754437200000|2025-08-05 23:40:00|13298.5|13297|13300.5|13299|13300.9|13299.4|13298.5|13297|45
1754437500000|2025-08-05 23:45:00|13300.4|13298.9|13300.1|13298.6|13301.6|13300.3|13299.9|13298.4|65
1754437800000|2025-08-05 23:50:00|13299.7|13298.2|13300.5|13299|13301|13299.5|13299.6|13298.1|26
1754438100000|2025-08-05 23:55:00|13300.6|13299.1|13298.6|13297.7|13301.5|13300.2|13298.6|13297.1|71
1754438400000|2025-08-06 00:00:00|13298.4|13297.5|13304.1|13303.2|13304.4|13303.5|13297.9|13296.8|197
1754438700000|2025-08-06 00:05:00|13304|13303.1|13305.2|13304.3|13306|13305.1|13303.3|13302.4|186
1754439000000|2025-08-06 00:10:00|13305.1|13304.2|13303.4|13302.5|13305.1|13304.2|13302.3|13301.3|115
1754439300000|2025-08-06 00:15:00|13303.5|13302.6|13303.9|13303|13306.5|13305.1|13303.4|13302.5|94
1754439600000|2025-08-06 00:20:00|13304.5|13303.6|13303.4|13302.5|13305|13303.8|13302.4|13301.3|82
1754439900000|2025-08-06 00:25:00|13303.5|13302.6|13302.5|13301.6|13303.6|13302.7|13302.3|13301.4|62
1754440200000|2025-08-06 00:30:00|13302.1|13301.2|13302.6|13301.7|13303.5|13302.6|13301.5|13300.6|84
1754440500000|2025-08-06 00:35:00|13302.5|13301.6|13304.4|13303.5|13304.8|13303.9|13302.4|13301.5|37
1754440800000|2025-08-06 00:40:00|13304.6|13303.7|13302.6|13301.7|13304.6|13303.7|13301.6|13300.7|84
1754441100000|2025-08-06 00:45:00|13302.5|13301.6|13301.8|13300.9|13303|13301.6|13301.2|13300.3|114
1754441400000|2025-08-06 00:50:00|13302.5|13301.6|13303.3|13302.4|13303.6|13302.7|13302.2|13301.3|117
1754441700000|2025-08-06 00:55:00|13303.5|13302.6|13301.5|13300.6|13303.8|13302.9|13300.6|13299.7|99
1754442000000|2025-08-06 01:00:00|13301.4|13300.5|13299.5|13298.6|13301.5|13300.6|13299.3|13298.4|102
1754442300000|2025-08-06 01:05:00|13299.4|13298.5|13298.9|13298|13301.9|13300.7|13298.8|13297.9|85
1754442600000|2025-08-06 01:10:00|13299|13298.1|13300|13298.5|13300.9|13299.4|13299|13298|64
1754442900000|2025-08-06 01:15:00|13300.1|13298.6|13297.6|13296.7|13300.1|13298.6|13297.4|13296.5|99
1754443200000|2025-08-06 01:20:00|13297.7|13296.8|13297.2|13295.7|13298.7|13297.3|13296.5|13295.5|90
1754443500000|2025-08-06 01:25:00|13297.1|13295.6|13296.7|13295.2|13297.1|13295.6|13295.8|13294.9|107
1754443800000|2025-08-06 01:30:00|13296.9|13295.4|13297.5|13296.6|13299.3|13297.8|13296.8|13295.3|67
1754444100000|2025-08-06 01:35:00|13298.2|13296.7|13299.9|13298.4|13300.2|13299.2|13297.1|13296.2|92
1754444400000|2025-08-06 01:40:00|13299.8|13298.3|13300.9|13299.4|13301.3|13299.8|13299.5|13298|104
1754444700000|2025-08-06 01:45:00|13300.7|13299.2|13298.8|13297.9|13301.1|13299.6|13297.6|13296.2|102
1754445000000|2025-08-06 01:50:00|13299.4|13298.5|13300.1|13299.2|13301.4|13300.3|13299.4|13298.1|80
1754445300000|2025-08-06 01:55:00|13300|13299.1|13298.4|13296.9|13300.3|13299.4|13297.8|13296.7|80
1754445600000|2025-08-06 02:00:00|13298.3|13296.8|13296.8|13295.3|13298.7|13297.6|13296.7|13295.2|122
1754445900000|2025-08-06 02:05:00|13296.9|13295.4|13298.5|13297.6|13298.7|13297.8|13296.3|13295.3|71
1754446200000|2025-08-06 02:10:00|13298.9|13297.4|13299.2|13297.7|13300.5|13299|13298.5|13297.4|75
1754446500000|2025-08-06 02:15:00|13299.1|13297.6|13300.9|13299.4|13300.9|13299.5|13298.9|13297.4|89
1754446800000|2025-08-06 02:20:00|13301.1|13299.6|13301.9|13301|13304.9|13303.5|13301|13299.5|152
1754447100000|2025-08-06 02:25:00|13301.6|13300.7|13302.6|13301.7|13302.8|13301.9|13301.4|13300.1|98
1754447400000|2025-08-06 02:30:00|13302.5|13301.6|13302.4|13301.5|13303.1|13302|13300.4|13299.2|92
1754447700000|2025-08-06 02:35:00|13302.7|13301.8|13301.4|13299.9|13304.7|13303.2|13301.4|13299.9|93
1754448000000|2025-08-06 02:40:00|13301.3|13299.8|13300.7|13299.2|13303.1|13302.2|13300.7|13299.2|96
1754448300000|2025-08-06 02:45:00|13300.3|13298.8|13299.1|13298.2|13300.3|13299|13298.7|13297.2|80
1754448600000|2025-08-06 02:50:00|13299|13298.1|13299.9|13298.4|13301|13300.1|13298.8|13297.9|93
1754448900000|2025-08-06 02:55:00|13299.1|13298.2|13301.2|13300.3|13301.2|13300.3|13298.6|13297.3|80
1754449200000|2025-08-06 03:00:00|13301.4|13300.5|13302.9|13302|13303.3|13302.2|13301.4|13300.5|114
1754449500000|2025-08-06 03:05:00|13303.1|13302.2|13304.8|13303.9|13305.8|13304.9|13303.1|13302.2|73
1754449800000|2025-08-06 03:10:00|13304.9|13304|13305.3|13303.8|13305.5|13304|13304|13302.9|83
1754450100000|2025-08-06 03:15:00|13305.4|13303.9|13307.2|13305.7|13307.3|13305.8|13305.4|13303.9|84
1754450400000|2025-08-06 03:20:00|13307.4|13305.9|13308.5|13307.6|13310.3|13309|13307|13305.5|90
1754450700000|2025-08-06 03:25:00|13308.6|13307.7|13309|13308.1|13310.1|13308.6|13307.8|13306.9|134
1754451000000|2025-08-06 03:30:00|13308.9|13308|13309.3|13307.8|13309.3|13308.1|13307.2|13306.3|73
1754451300000|2025-08-06 03:35:00|13309.5|13308|13307.1|13305.6|13309.5|13308|13306.8|13305.4|45
1754451600000|2025-08-06 03:40:00|13307|13305.5|13307.2|13305.7|13308|13307|13306.6|13305.3|103
1754451900000|2025-08-06 03:45:00|13307.1|13306.3|13307|13306.1|13307.1|13306.3|13305.7|13304.7|33
1754452200000|2025-08-06 03:50:00|13307.3|13306.4|13307.4|13306.5|13307.7|13306.8|13306.7|13305.7|48
1754452500000|2025-08-06 03:55:00|13307.8|13306.9|13309.7|13308.8|13310.3|13309.4|13307.6|13306.7|77
1754452800000|2025-08-06 04:00:00|13309.6|13308.7|13310.2|13309.3|13313.3|13312.4|13309.3|13308.4|116
1754453100000|2025-08-06 04:05:00|13310.1|13309.2|13308.3|13307.4|13310.9|13310|13308.1|13307.2|104
1754453400000|2025-08-06 04:10:00|13308.6|13307.7|13308.4|13307.5|13309.3|13308.4|13307.8|13306.9|57
1754453700000|2025-08-06 04:15:00|13308.2|13307.3|13311.8|13310.9|13312|13311.1|13307.9|13306.8|62
1754454000000|2025-08-06 04:20:00|13311.7|13310.8|13312.1|13311.2|13313.2|13312.3|13311.3|13310.4|67
1754454300000|2025-08-06 04:25:00|13311.8|13310.9|13309.7|13308.8|13312.1|13311.2|13309.7|13308.8|56
1754454600000|2025-08-06 04:30:00|13309.8|13308.9|13312.7|13311.8|13312.8|13311.9|13309.8|13308.9|58
1754454900000|2025-08-06 04:35:00|13312.8|13311.9|13313.2|13312.3|13313.4|13312.5|13311.8|13310.5|69
1754455200000|2025-08-06 04:40:00|13313.3|13312.4|13312.2|13311.3|13313.7|13312.8|13311.8|13310.9|71
1754455500000|2025-08-06 04:45:00|13312.7|13311.8|13312.8|13311.9|13314.2|13313.3|13311.6|13310.7|87
1754455800000|2025-08-06 04:50:00|13312.9|13312|13312.4|13311.5|13314.2|13313.3|13311.6|13310.7|88
1754456100000|2025-08-06 04:55:00|13312.6|13311.7|13311.6|13310.7|13313|13312.1|13311.6|13310.2|77
1754456400000|2025-08-06 05:00:00|13311.5|13310.6|13309.9|13309|13312|13311.1|13308.7|13307.2|138
1754456700000|2025-08-06 05:05:00|13310|13309.1|13307.3|13306.4|13310.5|13309.6|13307|13306.1|59
1754457000000|2025-08-06 05:10:00|13307.2|13306.3|13307.1|13306.2|13307.6|13306.4|13305.3|13304.4|67
1754457300000|2025-08-06 05:15:00|13307.4|13306.5|13306.1|13305.2|13307.8|13306.6|13306|13305.1|61
1754457600000|2025-08-06 05:20:00|13306.2|13305.3|13307.8|13306.9|13308.3|13307.4|13306.2|13304.9|66
1754457900000|2025-08-06 05:25:00|13307.7|13306.8|13306.3|13305.4|13308.9|13307.4|13306.1|13305|59
1754458200000|2025-08-06 05:30:00|13307.3|13305.8|13306.4|13304.9|13307.3|13305.8|13305.2|13304.3|76
1754458500000|2025-08-06 05:35:00|13306.2|13304.7|13304.8|13303.9|13306.2|13304.7|13303.4|13302.3|48
1754458800000|2025-08-06 05:40:00|13304.9|13304|13305.1|13304.2|13306|13305.1|13304.6|13303.3|61
1754459100000|2025-08-06 05:45:00|13304.8|13303.9|13306.5|13305.6|13306.9|13306|13303.3|13302.4|72
1754459400000|2025-08-06 05:50:00|13306.4|13305.5|13307.6|13306.1|13307.7|13306.5|13306.3|13304.8|62
1754459700000|2025-08-06 05:55:00|13307.5|13306|13306.3|13304.8|13308.1|13306.6|13304.7|13303.4|128
1754460000000|2025-08-06 06:00:00|13306.4|13304.9|13306.9|13305.4|13309|13308.1|13304.4|13302.9|173
1754460300000|2025-08-06 06:05:00|13306.8|13305.3|13307.6|13306.7|13308.9|13308|13306.3|13305.3|104
1754460600000|2025-08-06 06:10:00|13307.8|13306.9|13305.3|13303.8|13308.6|13307.7|13305.3|13303.8|89
1754460900000|2025-08-06 06:15:00|13304.8|13303.3|13306.5|13305|13309.5|13308.1|13304.1|13302.6|142
1754461200000|2025-08-06 06:20:00|13306.4|13305.5|13307.9|13306.4|13308|13306.6|13303.6|13302.7|103
1754461500000|2025-08-06 06:25:00|13307.6|13306.7|13306.1|13305.2|13308.1|13307.2|13304.4|13303.5|153
1754461800000|2025-08-06 06:30:00|13306.2|13305.3|13307.6|13306.7|13309.3|13308.2|13305.3|13304.4|200
1754462100000|2025-08-06 06:35:00|13307.3|13306.4|13306.9|13305.4|13309.6|13308.4|13304.2|13303.3|210
1754462400000|2025-08-06 06:40:00|13306.3|13305.3|13306.6|13305.7|13307.5|13306.6|13304.8|13303.9|114
1754462700000|2025-08-06 06:45:00|13306.7|13305.8|13306|13305.1|13308.4|13307.5|13305.2|13304.3|166
1754463000000|2025-08-06 06:50:00|13305.7|13304.8|13305.6|13304.7|13308.4|13306.9|13303.7|13302.8|112
1754463300000|2025-08-06 06:55:00|13305.5|13304.6|13301.7|13300.8|13306|13305.1|13300.7|13299.2|164
1754463600000|2025-08-06 07:00:00|13302|13301.1|13296.8|13295.9|13304|13303.1|13296.1|13295|237
1754463900000|2025-08-06 07:05:00|13297|13295.5|13297.1|13296.2|13298.4|13297.5|13295.9|13295|138
1754464200000|2025-08-06 07:10:00|13296.9|13296|13297.4|13296.5|13299.8|13298.4|13296.9|13296|164
1754464500000|2025-08-06 07:15:00|13297.3|13296.4|13296.7|13295.8|13298.4|13297.5|13293.3|13292.4|169
1754464800000|2025-08-06 07:20:00|13296.6|13295.7|13293.3|13292.4|13297.2|13296.3|13292.5|13291.6|136
1754465100000|2025-08-06 07:25:00|13293.2|13292.3|13294.4|13293.5|13295.7|13294.8|13292.5|13291.6|109
1754465400000|2025-08-06 07:30:00|13294.5|13293.6|13290.7|13289.8|13294.5|13293.6|13290.2|13289.3|99
1754465700000|2025-08-06 07:35:00|13291.7|13290.8|13297.6|13296.7|13298.6|13297.7|13291.7|13290.8|140
1754466000000|2025-08-06 07:40:00|13297.4|13296.5|13295.8|13294.3|13298|13297|13295.8|13294.3|165
1754466300000|2025-08-06 07:45:00|13295.6|13294.7|13297.7|13296.8|13298.7|13297.8|13295.1|13293.6|140
1754466600000|2025-08-06 07:50:00|13298.6|13297.7|13301.6|13300.7|13302.2|13301.2|13296.9|13295.8|222
1754466900000|2025-08-06 07:55:00|13301.5|13300.6|13303.7|13302.8|13304|13303.1|13297|13295.5|201
1754467200000|2025-08-06 08:00:00|13303.9|13303|13301.3|13300.4|13303.9|13303|13299.1|13298.2|168
1754467500000|2025-08-06 08:05:00|13301.4|13300.5|13300.2|13299.3|13301.7|13300.8|13296.4|13295.5|174
1754467800000|2025-08-06 08:10:00|13301|13300.1|13298.6|13297.7|13301.7|13300.8|13298.1|13296.8|147
1754468100000|2025-08-06 08:15:00|13298.8|13297.9|13290.1|13289.2|13299.2|13298.3|13289.5|13288.2|208
1754468400000|2025-08-06 08:20:00|13290.5|13289.6|13290.7|13289.8|13291.9|13291|13289.4|13288.5|159
1754468700000|2025-08-06 08:25:00|13290.6|13289.7|13290.4|13288.9|13291.1|13290.2|13288.1|13287.2|112
1754469000000|2025-08-06 08:30:00|13289.1|13285.8|13282|13281.1|13289.1|13287|13282|13281.1|209
1754469300000|2025-08-06 08:35:00|13281.9|13281|13287.8|13286.9|13287.9|13287|13281.7|13280.8|155
1754469600000|2025-08-06 08:40:00|13287.9|13287|13291|13289.5|13291.5|13289.9|13287|13285.6|193
1754469900000|2025-08-06 08:45:00|13290.9|13289.4|13287.2|13285.7|13291.1|13290.2|13287.1|13285.6|140
1754470200000|2025-08-06 08:50:00|13287.4|13286.5|13285.9|13285|13288|13287.1|13285.7|13284.2|137
1754470500000|2025-08-06 08:55:00|13286|13285.1|13284.7|13283.8|13289.2|13287.7|13284.6|13283.7|123
1754470800000|2025-08-06 09:00:00|13284.4|13283.5|13286.1|13285.2|13288|13287.1|13284.4|13283.2|155
1754471100000|2025-08-06 09:05:00|13286.2|13285.3|13285|13284.1|13286.3|13285.4|13284.9|13284|98
1754471400000|2025-08-06 09:10:00|13285.1|13284.2|13289|13288.1|13289|13288.1|13284.9|13284|122
1754471700000|2025-08-06 09:15:00|13288.7|13287.8|13289.5|13288|13291|13290.1|13287.8|13286.6|103
1754472000000|2025-08-06 09:20:00|13289.8|13288.3|13290.1|13289.2|13291.8|13290.9|13289.1|13288.2|133
1754472300000|2025-08-06 09:25:00|13290|13289.1|13292.2|13291.3|13293.2|13292.2|13289.8|13288.9|118
1754472600000|2025-08-06 09:30:00|13291.9|13291|13293|13291.5|13293.1|13292|13290.8|13289.3|138
1754472900000|2025-08-06 09:35:00|13292.9|13291.4|13295.8|13294.3|13295.9|13294.8|13292.7|13291.2|105
1754473200000|2025-08-06 09:40:00|13295.5|13294.6|13296.8|13295.3|13298|13296.4|13295|13294|112
1754473500000|2025-08-06 09:45:00|13297|13295.5|13298.8|13297.9|13299|13298.1|13297|13295.5|150
1754473800000|2025-08-06 09:50:00|13298.6|13297.1|13299.1|13298.2|13299.3|13298.4|13296.8|13295.9|117
1754474100000|2025-08-06 09:55:00|13299.3|13298.4|13298.2|13297.3|13302.3|13301.4|13298.2|13297.3|196
1754474400000|2025-08-06 10:00:00|13298.1|13297.2|13300.5|13299|13300.7|13299.4|13295.7|13294.8|183
1754474700000|2025-08-06 10:05:00|13300.6|13299.1|13303.6|13302.7|13306.3|13305.4|13298|13297.1|365
1754475000000|2025-08-06 10:10:00|13303.5|13302.6|13308.7|13307.8|13310.6|13309.7|13302.1|13301.2|304
1754475300000|2025-08-06 10:15:00|13308.8|13307.9|13310.4|13309.5|13311|13310.1|13307|13306.1|255
1754475600000|2025-08-06 10:20:00|13310.2|13309.3|13308.9|13308|13314.8|13313.9|13307.9|13307|285
1754475900000|2025-08-06 10:25:00|13308.7|13307.8|13307.7|13306.8|13309.2|13308.3|13304.5|13303.6|240
1754476200000|2025-08-06 10:30:00|13307|13306.1|13309.4|13308.5|13310.2|13309.3|13306.8|13305.9|177
1754476500000|2025-08-06 10:35:00|13309.3|13308.4|13311.8|13310.3|13311.8|13310.3|13307.9|13306.4|153
1754476800000|2025-08-06 10:40:00|13312.1|13310.6|13315.8|13314.9|13316.2|13315.3|13310.7|13309.2|171
1754477100000|2025-08-06 10:45:00|13315.9|13315|13319.7|13318.8|13320|13319.1|13314.2|13313.3|185
1754477400000|2025-08-06 10:50:00|13319.6|13318.7|13321.4|13320.5|13323.7|13322.8|13319.6|13318.7|209
1754477700000|2025-08-06 10:55:00|13321.7|13320.8|13317.9|13317|13322.6|13321.5|13317.9|13316.6|208
1754478000000|2025-08-06 11:00:00|13317.8|13316.9|13313.1|13312.2|13317.8|13316.9|13312.1|13311.2|203
1754478300000|2025-08-06 11:05:00|13312.9|13312|13318.4|13316.9|13319|13317.2|13312.7|13311.8|231
1754478600000|2025-08-06 11:10:00|13318.9|13317.4|13321.3|13320.4|13322.8|13321.9|13318.5|13317|166
1754478900000|2025-08-06 11:15:00|13321.4|13320.5|13326.1|13325.2|13326.1|13325.2|13319.6|13318.7|145
1754479200000|2025-08-06 11:20:00|13326.2|13325.3|13329|13328.1|13330.7|13329.3|13325.8|13324.9|149
1754479500000|2025-08-06 11:25:00|13328.8|13327.9|13328|13326.5|13329.1|13328.2|13325.4|13324.5|132
1754479800000|2025-08-06 11:30:00|13328.1|13326.6|13323.6|13322.7|13330|13329.1|13320.3|13318.8|217
1754480100000|2025-08-06 11:35:00|13323.8|13322.3|13321.8|13320.3|13325.5|13324.6|13321.6|13320.2|115
1754480400000|2025-08-06 11:40:00|13321.7|13320.2|13323|13322.1|13324.1|13323.2|13320.9|13319.7|143
1754480700000|2025-08-06 11:45:00|13323.1|13322.2|13318.1|13317.2|13324.1|13323.2|13317.5|13316.6|153
1754481000000|2025-08-06 11:50:00|13318.2|13317.3|13321.5|13320.6|13321.5|13320.6|13316.2|13315.3|177
1754481300000|2025-08-06 11:55:00|13321.4|13320.5|13317.9|13317|13322|13321.1|13317.8|13316.9|178
1754481600000|2025-08-06 12:00:00|13318|13317.1|13311.2|13309.7|13318.5|13317.6|13310.9|13309.4|173
1754481900000|2025-08-06 12:05:00|13311.1|13309.6|13312|13311.1|13313.9|13313|13310.6|13309.6|218
1754482200000|2025-08-06 12:10:00|13311.8|13310.9|13311|13309.5|13312.4|13311.3|13309.7|13308.5|175
1754482500000|2025-08-06 12:15:00|13311.2|13309.7|13310.9|13310|13312.4|13310.9|13308.6|13307.1|171
1754482800000|2025-08-06 12:20:00|13311|13310.1|13313.1|13312.2|13315.6|13314.1|13311|13310.1|290
1754483100000|2025-08-06 12:25:00|13313|13312.1|13314.5|13313|13315.3|13313.8|13311.4|13310.5|129
1754483400000|2025-08-06 12:30:00|13314.3|13312.8|13314.1|13313.2|13315.4|13313.9|13312.5|13311.6|120
1754483700000|2025-08-06 12:35:00|13314.2|13313.3|13312.3|13311.4|13314.8|13313.8|13311.2|13310.2|138
1754484000000|2025-08-06 12:40:00|13312.2|13311.3|13314.4|13313.5|13314.7|13313.8|13312|13311.1|136
1754484300000|2025-08-06 12:45:00|13314.3|13313.4|13317.7|13316.8|13317.9|13317|13313.7|13312.8|184
1754484600000|2025-08-06 12:50:00|13317.4|13316.5|13317.1|13316.2|13317.6|13316.7|13311.4|13310.5|256
1754484900000|2025-08-06 12:55:00|13317.2|13316.3|13317.9|13317|13321.1|13320.2|13315.3|13314.4|290
1754485200000|2025-08-06 13:00:00|13317.7|13316.8|13322.2|13321.3|13324.3|13323.4|13317.6|13316.7|293
1754485500000|2025-08-06 13:05:00|13322.3|13321.4|13323.8|13322.9|13324.3|13323.4|13320|13319.1|189
1754485800000|2025-08-06 13:10:00|13323.9|13323|13329.1|13328.2|13329.4|13328.5|13323.9|13323|206
1754486100000|2025-08-06 13:15:00|13329|13328.1|13325.9|13325|13329|13328.1|13322.6|13321.7|186
1754486400000|2025-08-06 13:20:00|13326.1|13325.2|13322.8|13321.9|13327.6|13326.7|13322.5|13321.6|182
1754486700000|2025-08-06 13:25:00|13322.9|13322|13317.2|13315.7|13323.9|13323|13316|13315.1|261
1754487000000|2025-08-06 13:30:00|13317|13315.5|13318|13317.1|13323|13321.8|13315.3|13314.4|372
1754487300000|2025-08-06 13:35:00|13318.2|13317.3|13317.3|13316.4|13321.3|13320.4|13317|13315.5|261
1754487600000|2025-08-06 13:40:00|13317.5|13316.6|13319|13318.1|13320.7|13319.4|13315.3|13314.4|276
1754487900000|2025-08-06 13:45:00|13319.2|13318.3|13320.2|13319.3|13322.4|13321.5|13316.2|13315.3|276
1754488200000|2025-08-06 13:50:00|13320.1|13319.2|13326.2|13325.3|13327.4|13326.2|13319.1|13318.2|283
1754488500000|2025-08-06 13:55:00|13326.4|13325.5|13326|13325.1|13327.5|13326.6|13321.8|13320.9|423
1754488800000|2025-08-06 14:00:00|13326.2|13325.3|13318.9|13318|13326.2|13325.3|13313.1|13312.2|432
1754489100000|2025-08-06 14:05:00|13319.2|13318.3|13315.6|13314.7|13322.7|13321.8|13314.6|13313.7|323
1754489400000|2025-08-06 14:10:00|13315.7|13314.8|13320|13318.5|13321.9|13320.4|13315.4|13314.5|259
1754489700000|2025-08-06 14:15:00|13320.2|13318.7|13318.3|13317.4|13321.1|13319.6|13315.9|13314.9|277
1754490000000|2025-08-06 14:20:00|13318.4|13317.5|13325.6|13324.1|13325.6|13324.5|13317.6|13316.1|284
1754490300000|2025-08-06 14:25:00|13325.4|13324.5|13327.4|13325.3|13327.5|13326.1|13325.1|13324.1|275
1754490600000|2025-08-06 14:30:00|13327.5|13325.7|13324.3|13323.4|13328.4|13327.5|13322.5|13321.6|285
1754490900000|2025-08-06 14:35:00|13324.4|13323.5|13331.4|13330.5|13332.4|13331.5|13322.6|13321.7|241
1754491200000|2025-08-06 14:40:00|13331.3|13330.4|13328.3|13327.4|13331.3|13330.4|13326.2|13325.3|220
1754491500000|2025-08-06 14:45:00|13328.8|13327.9|13328.1|13327.2|13329.9|13329|13327.1|13326.2|201
1754491800000|2025-08-06 14:50:00|13328.3|13327.4|13328.5|13327.6|13329.8|13328.9|13325.9|13325|218
1754492100000|2025-08-06 14:55:00|13328.4|13327.5|13330.6|13329.7|13331.2|13330.3|13326.5|13325|259
1754492400000|2025-08-06 15:00:00|13330.5|13329.6|13339.4|13338.5|13339.5|13338.6|13328.2|13327.3|372
1754492700000|2025-08-06 15:05:00|13339.6|13338.7|13341.4|13339.9|13341.6|13340.1|13334.7|13333.8|271
1754493000000|2025-08-06 15:10:00|13342|13340.5|13343.3|13342.4|13345.1|13343.2|13340.8|13339.9|308
1754493300000|2025-08-06 15:15:00|13343.5|13342.6|13347|13346.1|13347.1|13346.2|13341.8|13340.9|291
1754493600000|2025-08-06 15:20:00|13347.1|13346.2|13340.3|13339.4|13347.9|13347|13339.8|13338.9|280
1754493900000|2025-08-06 15:25:00|13340.4|13339.5|13343.1|13342.2|13344.4|13343.5|13339.9|13339|142
1754494200000|2025-08-06 15:30:00|13343.6|13342.7|13346.2|13345.3|13347.4|13346.5|13342.7|13341.8|172
1754494500000|2025-08-06 15:35:00|13346.5|13345.6|13342.4|13341.5|13347.8|13346.9|13337.3|13336.4|553
1754494800000|2025-08-06 15:40:00|13341.6|13340.7|13348.6|13347.7|13349.2|13348.3|13332.3|13331.4|777
1754495100000|2025-08-06 15:45:00|13348.9|13348|13350.4|13349.5|13350.7|13349.8|13346.6|13345.7|324
1754495400000|2025-08-06 15:50:00|13350.6|13349.7|13354|13353.1|13355.2|13354.3|13350.4|13349.5|312
1754495700000|2025-08-06 15:55:00|13354.1|13353.2|13358.3|13357.4|13358.6|13357.7|13354.1|13353.2|248
1754496000000|2025-08-06 16:00:00|13358.4|13357.5|13355.3|13354.4|13359.6|13358.7|13354.2|13353.3|254
1754496300000|2025-08-06 16:05:00|13355.5|13354.6|13359.8|13358.9|13359.8|13358.9|13353.3|13352.4|211
1754496600000|2025-08-06 16:10:00|13359.5|13358.6|13359.7|13358.8|13361.5|13360.6|13358.2|13357.3|196
1754496900000|2025-08-06 16:15:00|13359.8|13358.9|13362.6|13361.7|13362.7|13361.8|13357|13356.1|162
1754497200000|2025-08-06 16:20:00|13361.7|13360.8|13355|13352.9|13362.5|13361.6|13353|13351.5|250
1754497500000|2025-08-06 16:25:00|13355.3|13353.2|13354.6|13353.1|13356.1|13355.2|13350.4|13348.9|266
1754497800000|2025-08-06 16:30:00|13354.5|13353|13352.3|13350.8|13354.6|13353.1|13349.6|13348.7|237
1754498100000|2025-08-06 16:35:00|13352.4|13350.9|13349.6|13348.7|13353.4|13352.5|13349.6|13348.7|156
1754498400000|2025-08-06 16:40:00|13349.5|13348.6|13348.5|13347.6|13350.3|13349.4|13346.9|13346|210
1754498700000|2025-08-06 16:45:00|13348.4|13347.5|13348|13347.1|13349.1|13348.2|13342.9|13342|324
1754499000000|2025-08-06 16:50:00|13347.9|13347|13346.6|13345.7|13349.2|13348.3|13344.9|13344|231
1754499300000|2025-08-06 16:55:00|13346.7|13345.8|13348|13347.1|13348.3|13347.4|13345.3|13344.4|202
1754499600000|2025-08-06 17:00:00|13347.8|13346.9|13353.3|13352.4|13354.2|13353.3|13345.3|13344.4|277
1754499900000|2025-08-06 17:05:00|13353.6|13352.7|13357.9|13357|13358.8|13357.9|13352.4|13351.5|202
1754500200000|2025-08-06 17:10:00|13358|13357.1|13355.6|13354.7|13359|13358.1|13353.9|13352.4|210
1754500500000|2025-08-06 17:15:00|13355.1|13354.2|13356.8|13355.9|13358.4|13357.5|13353.3|13351.8|180
1754500800000|2025-08-06 17:20:00|13356.9|13356|13356.5|13355|13359.6|13358.7|13355.2|13353.7|183
1754501100000|2025-08-06 17:25:00|13356.8|13355.3|13356.7|13355.8|13357.6|13356.7|13354.8|13353.3|169
1754501400000|2025-08-06 17:30:00|13356.8|13355.9|13358.7|13357.8|13359.7|13358.8|13356|13355.1|189
1754501700000|2025-08-06 17:35:00|13358.6|13357.7|13358.3|13357.4|13360.2|13359.3|13358.1|13356.8|110
1754502000000|2025-08-06 17:40:00|13358.2|13357.3|13360.9|13360|13361.1|13360.2|13356|13354.7|107
1754502300000|2025-08-06 17:45:00|13361.1|13360.2|13359.3|13358.4|13361.1|13360.2|13357.7|13356.8|75
1754502600000|2025-08-06 17:50:00|13359.1|13358.2|13357.4|13356.5|13359.3|13358.4|13356.7|13355.8|94
1754502900000|2025-08-06 17:55:00|13357.3|13356.4|13356.1|13355.2|13357.4|13356.5|13354.5|13353.6|108
1754503200000|2025-08-06 18:00:00|13356.2|13355.3|13357.3|13356.4|13358.8|13357.9|13355.2|13353.7|100
1754503500000|2025-08-06 18:05:00|13357.4|13355.9|13363.1|13362.2|13363.1|13362.2|13356.1|13354.6|151
1754503800000|2025-08-06 18:10:00|13363|13362.1|13365.1|13364.2|13365.1|13364.2|13361.7|13360.8|99
1754504100000|2025-08-06 18:15:00|13365|13364.1|13362.9|13362|13365.1|13364.2|13362|13361.1|102
1754504400000|2025-08-06 18:20:00|13362.6|13361.7|13364.1|13363.2|13364.8|13363.9|13360.7|13359.8|98
1754504700000|2025-08-06 18:25:00|13363.9|13363|13366.4|13365.5|13367.2|13366.3|13363.9|13363|161
1754505000000|2025-08-06 18:30:00|13366.3|13365.4|13366.9|13366|13368.2|13367.2|13364.8|13363.8|132
1754505300000|2025-08-06 18:35:00|13366.8|13365.9|13365.6|13364.7|13368.3|13367.3|13364.8|13363.9|99
1754505600000|2025-08-06 18:40:00|13365.8|13364.9|13368|13367.1|13368.3|13367.4|13365.6|13364.5|148
1754505900000|2025-08-06 18:45:00|13367.7|13366.8|13366|13365.1|13368.2|13367.3|13366|13365.1|137
1754506200000|2025-08-06 18:50:00|13365.8|13364.5|13365.2|13364.3|13366.6|13365.7|13364.4|13363.5|80
1754506500000|2025-08-06 18:55:00|13365.1|13364.2|13363.2|13362.3|13365.6|13364.2|13362.8|13361.6|145
1754506800000|2025-08-06 19:00:00|13363.3|13362.4|13363|13362.1|13364.7|13363.8|13362.2|13361|158
1754507100000|2025-08-06 19:05:00|13363.2|13362.3|13363.7|13362.8|13364.5|13363.4|13362.9|13362|141
1754507400000|2025-08-06 19:10:00|13363.5|13362.6|13363.9|13363|13364.8|13363.9|13363.4|13362.2|105
1754507700000|2025-08-06 19:15:00|13363.8|13362.9|13363.2|13362.3|13364.9|13364|13363.2|13362|74
1754508000000|2025-08-06 19:20:00|13363.1|13362.2|13363|13361.5|13363.4|13362.5|13361|13360.1|66
1754508300000|2025-08-06 19:25:00|13362.9|13362.1|13362.5|13361.6|13363.9|13363|13362.1|13361.2|96
1754508600000|2025-08-06 19:30:00|13362.6|13361.7|13362.6|13361.7|13363.2|13362.3|13362|13360.9|79
1754508900000|2025-08-06 19:35:00|13362.3|13360.8|13362.6|13361.7|13362.7|13361.8|13361.6|13360.1|92
1754509200000|2025-08-06 19:40:00|13362.2|13361.3|13360.9|13360|13363.1|13362.2|13360.1|13359.2|64
1754509500000|2025-08-06 19:45:00|13361|13360.1|13358|13357.1|13361|13360.1|13358|13357|97
1754509800000|2025-08-06 19:50:00|13358.1|13357.2|13358.2|13356.7|13359.2|13358.3|13356.7|13355.8|122
1754510100000|2025-08-06 19:55:00|13358.5|13357|13357.5|13356|13358.6|13357.1|13354.8|13353.9|183
1754510400000|2025-08-06 20:00:00|13357.4|13355.9|13358.2|13356.7|13360.5|13359|13357.1|13355.6|108
1754510700000|2025-08-06 20:05:00|13358.3|13356.8|13356.6|13354.1|13358.8|13357.3|13356|13354.1|82
1754511000000|2025-08-06 20:10:00|13356.3|13354.8|13355.2|13354.3|13356.8|13355|13355.1|13353|67
1754511300000|2025-08-06 20:15:00|13355.1|13353.7|13356.9|13355.4|13357.3|13355.8|13353.6|13352.1|67
1754511600000|2025-08-06 20:20:00|13357.3|13355.8|13358.4|13356.9|13358.8|13357.3|13357|13355|54
1754511900000|2025-08-06 20:25:00|13358.5|13357|13358|13356.5|13358.9|13357|13357.1|13355|72
1754512200000|2025-08-06 20:30:00|13357.9|13357|13359.3|13358.4|13359.4|13358.4|13357.9|13356.5|40
1754512500000|2025-08-06 20:35:00|13359.2|13358.3|13357.5|13356|13359.3|13358.4|13351.4|13349.9|230
1754512800000|2025-08-06 20:40:00|13357.4|13355.9|13354.7|13353.8|13357.7|13356.2|13354.3|13353.2|183
1754513100000|2025-08-06 20:45:00|13354.8|13353.9|13356.3|13354.8|13356.6|13355.1|13354|13352.5|372
1754513400000|2025-08-06 20:50:00|13355.9|13354.4|13356.2|13354.7|13358.3|13356.8|13355.8|13354.3|330
1754513700000|2025-08-06 20:55:00|13356.6|13354.2|13361.7|13349.8|13361.8|13354.6|13355.1|13349.6|431
1754514000000|2025-08-06 21:00:00|13357.7|13345.8|13355.8|13343.9|13357.7|13345.8|13355.8|13343.9|2
1754514300000|2025-08-06 21:05:00|13355.9|13344|13357.4|13345.5|13357.6|13345.7|13355.9|13344|68
1754514600000|2025-08-06 21:10:00|13357.3|13345.4|13358.3|13346.4|13358.6|13346.7|13357.3|13345.4|21
1754514900000|2025-08-06 21:15:00|13358.2|13346.3|13358.2|13346.3|13358.3|13346.4|13357.5|13345.6|28
1754515200000|2025-08-06 21:20:00|13358.1|13346.2|13361.9|13350|13363.4|13351.5|13357.4|13345.5|29
1754515500000|2025-08-06 21:25:00|13362|13350.1|13360.6|13348.7|13362.1|13350.2|13360.6|13348.7|28
1754515800000|2025-08-06 21:30:00|13360.7|13348.8|13360.4|13348.5|13360.8|13348.9|13360.4|13348.5|32
1754516100000|2025-08-06 21:35:00|13360.5|13348.6|13361.5|13349.6|13362|13350.1|13360.5|13348.6|35
1754516400000|2025-08-06 21:40:00|13361.4|13349.5|13361|13349.1|13361.5|13349.6|13360.9|13349|47
1754516700000|2025-08-06 21:45:00|13361.1|13349.2|13360.9|13349|13361.5|13349.6|13360.5|13348.6|39
1754517000000|2025-08-06 21:50:00|13360.8|13348.9|13360.9|13349|13361|13349.1|13360.7|13348.8|65
1754517300000|2025-08-06 21:55:00|13360.8|13348.9|13361.3|13349.4|13362.3|13350.4|13359.9|13348|195
1754517600000|2025-08-06 22:00:00|13360.4|13348.5|13360.4|13355.7|13364.8|13356.1|13358.9|13348.3|197
1754517900000|2025-08-06 22:05:00|13360|13356.1|13360.5|13358|13360.8|13359.3|13358.6|13355|99
1754518200000|2025-08-06 22:10:00|13360.3|13357.9|13359.2|13357.7|13360.3|13357.9|13357.5|13356|46
1754518500000|2025-08-06 22:15:00|13359.1|13357.6|13359.2|13357.7|13359.8|13358.3|13358|13356.3|98
1754518800000|2025-08-06 22:20:00|13359.4|13357.9|13360.3|13358.8|13361|13359.5|13358.1|13356.6|48
1754519100000|2025-08-06 22:25:00|13360.6|13359.1|13359|13357.5|13360.7|13359.2|13359|13357.5|61
1754519400000|2025-08-06 22:30:00|13359.1|13357.6|13359.4|13357.9|13360.8|13359.3|13358.8|13357.3|38
1754519700000|2025-08-06 22:35:00|13359.5|13358|13359|13357.5|13359.5|13358|13358.9|13357.4|29
1754520000000|2025-08-06 22:40:00|13358.9|13357.4|13358.9|13357.4|13359|13357.5|13357.5|13356|19
1754520300000|2025-08-06 22:45:00|13359.1|13357.6|13359.1|13357.6|13359.9|13358.4|13358.8|13357.3|26
1754520600000|2025-08-06 22:50:00|13359.2|13357.7|13358|13356.5|13359.4|13357.9|13358|13356.5|28
1754520900000|2025-08-06 22:55:00|13358.8|13357.3|13359.4|13357.9|13360.6|13358.6|13358.8|13357.3|37
1754521200000|2025-08-06 23:00:00|13359.3|13357.8|13358.8|13357.3|13359.5|13358|13357.8|13356.3|43
1754521500000|2025-08-06 23:05:00|13358.7|13357.8|13359.7|13358.2|13359.7|13358.6|13358.7|13357.2|35
1754521800000|2025-08-06 23:10:00|13359.8|13358.3|13357.8|13356.9|13359.9|13358.4|13357.8|13356.8|28
1754522100000|2025-08-06 23:15:00|13358|13356.5|13357.7|13356.8|13358.7|13357.7|13357.7|13356.5|21
1754522400000|2025-08-06 23:20:00|13357.8|13356.9|13359|13358.1|13359.1|13358.2|13357.6|13356.3|23
1754522700000|2025-08-06 23:25:00|13359.1|13357.6|13357.5|13356.6|13359.2|13358.1|13357.5|13356.1|35
1754523000000|2025-08-06 23:30:00|13357.1|13356.2|13357.6|13356.7|13359|13358.1|13356.9|13355.6|40
1754523300000|2025-08-06 23:35:00|13357.7|13356.8|13359.6|13358.1|13359.8|13358.5|13357.7|13356.8|68
1754523600000|2025-08-06 23:40:00|13359.8|13357.7|13358.8|13357.3|13360.6|13359.1|13357.9|13356.7|57
1754523900000|2025-08-06 23:45:00|13358.6|13357.7|13359.4|13358.5|13360|13358.5|13357.7|13356.8|55
1754524200000|2025-08-06 23:50:00|13359.3|13358.4|13358.5|13357|13359.7|13358.4|13357.9|13356.5|58
1754524500000|2025-08-06 23:55:00|13358.3|13357.6|13357.9|13356.4|13358.6|13357.7|13356.2|13354.7|109
1754524800000|2025-08-07 00:00:00|13357.7|13356.2|13353.8|13352.3|13358.6|13357.1|13353|13351.5|237
1754525100000|2025-08-07 00:05:00|13353.7|13352.2|13352.2|13351.3|13354|13352.7|13351.1|13350|152
1754525400000|2025-08-07 00:10:00|13352.5|13351|13353.1|13352.2|13354.8|13353.3|13351.3|13350.3|98
1754525700000|2025-08-07 00:15:00|13353.2|13352.3|13352.2|13351.3|13354|13353.1|13351.4|13350|123
1754526000000|2025-08-07 00:20:00|13352.3|13351.4|13350.5|13349|13353|13352.1|13349.2|13347.8|90
1754526300000|2025-08-07 00:25:00|13350.2|13349.3|13351.1|13350.2|13353.4|13351.9|13350.1|13349.2|114
1754526600000|2025-08-07 00:30:00|13351|13350.1|13348.9|13348|13352.2|13350.7|13348.9|13348|100
1754526900000|2025-08-07 00:35:00|13349.2|13348.3|13350.8|13349.9|13352.2|13350.7|13349.1|13348|78
1754527200000|2025-08-07 00:40:00|13351.3|13349.8|13349.6|13348.7|13351.4|13350.2|13349.6|13348.3|59
1754527500000|2025-08-07 00:45:00|13349.5|13348.6|13351.1|13350.2|13351.1|13350.2|13349.4|13347.9|94
1754527800000|2025-08-07 00:50:00|13350.9|13350|13348.9|13348|13352.2|13351.3|13346.9|13346|116
1754528100000|2025-08-07 00:55:00|13348.8|13347.9|13348.8|13347.9|13349.7|13348.8|13348|13347.1|98
1754528400000|2025-08-07 01:00:00|13348.7|13347.8|13347.9|13347|13350|13349.1|13346.4|13345.5|175
1754528700000|2025-08-07 01:05:00|13348.5|13347.6|13351.1|13350.2|13351.1|13350.2|13348.5|13347.6|99
1754529000000|2025-08-07 01:10:00|13351|13350.1|13350.2|13349.3|13351.5|13350.6|13348.9|13348|99
1754529300000|2025-08-07 01:15:00|13350.3|13349.4|13349.3|13348.4|13353.8|13352.3|13349|13348.1|102
1754529600000|2025-08-07 01:20:00|13349.2|13348.3|13348.3|13347.4|13351.7|13349.9|13347.5|13346.6|148
1754529900000|2025-08-07 01:25:00|13348.2|13347.3|13348.1|13347.2|13349.7|13348.7|13347.4|13346.4|116
1754530200000|2025-08-07 01:30:00|13348.2|13347.3|13348.9|13348|13350.7|13349.8|13348.2|13347.3|101
1754530500000|2025-08-07 01:35:00|13349|13347.4|13350.2|13349.3|13350.6|13349.7|13348.7|13347.2|112
1754530800000|2025-08-07 01:40:00|13350.4|13349.5|13356.1|13354.6|13356.1|13354.7|13348.8|13347.6|148
1754531100000|2025-08-07 01:45:00|13355.8|13354.9|13359.1|13358.2|13359.8|13358.7|13355.6|13354.7|118
1754531400000|2025-08-07 01:50:00|13359.3|13358.4|13356.7|13355.2|13359.8|13358.9|13356.5|13355.2|97
1754531700000|2025-08-07 01:55:00|13356.6|13355.1|13354.9|13353.4|13356.6|13355.7|13354.2|13353.1|85
1754532000000|2025-08-07 02:00:00|13354.7|13353.8|13355.2|13354.3|13356.7|13355.8|13354.5|13353.6|95
1754532300000|2025-08-07 02:05:00|13355|13354.1|13359|13358.1|13359|13358.1|13353.9|13352.5|107
1754532600000|2025-08-07 02:10:00|13359.1|13358.2|13358.8|13357.9|13361.1|13359.6|13358|13357.1|115
1754532900000|2025-08-07 02:15:00|13358.9|13358|13355.9|13355|13359|13358.1|13355.8|13354.9|61
1754533200000|2025-08-07 02:20:00|13356.3|13354.8|13353.8|13352.9|13356.3|13355.1|13352.9|13352|71
1754533500000|2025-08-07 02:25:00|13353.7|13352.8|13351.8|13350.3|13353.7|13352.8|13350.9|13350|74
1754533800000|2025-08-07 02:30:00|13351|13350.1|13350.6|13349.7|13351.6|13350.7|13350.4|13349.1|63
1754534100000|2025-08-07 02:35:00|13350.8|13349.3|13351.2|13350.3|13353.3|13352.3|13350.8|13349.3|63
1754534400000|2025-08-07 02:40:00|13351.4|13350.5|13350.6|13349.7|13351.8|13350.8|13350.6|13349.3|52
1754534700000|2025-08-07 02:45:00|13351|13349.5|13351|13349.5|13351.7|13350.7|13349.9|13348.9|59
1754535000000|2025-08-07 02:50:00|13351.1|13350.2|13351.9|13350.4|13352|13350.8|13350.8|13349.5|77
1754535300000|2025-08-07 02:55:00|13352.8|13351.3|13352.5|13351.6|13353.4|13352.3|13351.2|13349.8|104
1754535600000|2025-08-07 03:00:00|13352.4|13351.5|13352.5|13351|13353.9|13352.6|13351.5|13350.6|88
1754535900000|2025-08-07 03:05:00|13352.7|13351.2|13353.7|13352.2|13353.9|13352.4|13352.3|13351.2|78
1754536200000|2025-08-07 03:10:00|13353.6|13352.1|13352.6|13351.7|13354|13352.5|13352.3|13350.8|90
1754536500000|2025-08-07 03:15:00|13352.5|13351.6|13350|13348.5|13352.8|13351.9|13349.8|13348.3|89
1754536800000|2025-08-07 03:20:00|13349.9|13348.4|13351.3|13349.8|13351.3|13350.2|13349.6|13348.3|90
1754537100000|2025-08-07 03:25:00|13351.4|13349.9|13351.5|13350.6|13352|13350.8|13350.3|13349.1|80
1754537400000|2025-08-07 03:30:00|13351.9|13351|13354.6|13353.7|13355.1|13354.2|13351.1|13349.8|84
1754537700000|2025-08-07 03:35:00|13354.9|13354|13354|13353.1|13355.4|13354|13353.7|13352.8|69
1754538000000|2025-08-07 03:40:00|13353.8|13352.9|13354.6|13353.7|13355.1|13354.2|13353.1|13352.2|47
1754538300000|2025-08-07 03:45:00|13354.7|13353.8|13356.5|13355.6|13356.9|13355.9|13354.2|13353.3|81
1754538600000|2025-08-07 03:50:00|13356.4|13355.5|13358.6|13357.7|13358.6|13357.7|13356.4|13355.5|99
1754538900000|2025-08-07 03:55:00|13358.5|13357.6|13360.3|13359.4|13361.4|13360.5|13358.4|13357.5|104
1754539200000|2025-08-07 04:00:00|13360.2|13359.3|13364|13363.1|13364.4|13363.5|13358.5|13357.4|130
1754539500000|2025-08-07 04:05:00|13363.9|13363|13364.1|13363.2|13365.8|13364.3|13363.4|13362.5|83
1754539800000|2025-08-07 04:10:00|13364.2|13363.3|13365|13363.5|13366.7|13365.2|13364.2|13363.2|78
1754540100000|2025-08-07 04:15:00|13364.5|13363.6|13364.5|13363|13365.7|13364.4|13363.7|13362.8|62
1754540400000|2025-08-07 04:20:00|13364.2|13362.7|13366.8|13365.9|13368.5|13367|13364.2|13362.7|102
1754540700000|2025-08-07 04:25:00|13367.4|13365.7|13368.6|13367.1|13369.2|13367.7|13366.5|13365.4|110
1754541000000|2025-08-07 04:30:00|13368.1|13367.2|13368.3|13366.8|13369.9|13368.4|13367.7|13366.2|94
1754541300000|2025-08-07 04:35:00|13368.4|13366.9|13369|13367.5|13369.3|13367.8|13367.7|13366.7|79
1754541600000|2025-08-07 04:40:00|13369.1|13367.6|13367.6|13366.1|13369.2|13367.7|13367|13365.5|70
1754541900000|2025-08-07 04:45:00|13367.5|13366|13366.7|13365.2|13367.7|13366.5|13366.7|13365.2|74
1754542200000|2025-08-07 04:50:00|13366.8|13365.3|13367.6|13366.7|13368.2|13367.3|13366.7|13365.2|76
1754542500000|2025-08-07 04:55:00|13367.5|13366.6|13368.4|13367.5|13368.6|13367.7|13367.1|13366.2|56
1754542800000|2025-08-07 05:00:00|13368.5|13367.6|13370.4|13369.5|13371.9|13371|13368.5|13367.6|98
1754543100000|2025-08-07 05:05:00|13370.3|13369.4|13369.3|13367.8|13370.9|13370|13368.1|13367.1|70
1754543400000|2025-08-07 05:10:00|13369.2|13367.7|13366.5|13365.6|13369.6|13368.1|13366.3|13365.4|82
1754543700000|2025-08-07 05:15:00|13366.2|13365.3|13366.5|13365|13367|13365.5|13364.7|13363.2|67
1754544000000|2025-08-07 05:20:00|13366.6|13365.1|13366.7|13365.8|13367.8|13366.4|13365.7|13364.8|67
1754544300000|2025-08-07 05:25:00|13366.5|13365.6|13366.7|13365.8|13367.3|13366.4|13365.3|13364.4|71
1754544600000|2025-08-07 05:30:00|13366.9|13366|13367.7|13366.2|13367.7|13366.8|13365.8|13364.4|78
1754544900000|2025-08-07 05:35:00|13367.6|13366.1|13366.2|13365.3|13367.8|13366.8|13365.5|13364.2|67
1754545200000|2025-08-07 05:40:00|13366.3|13364.7|13365.6|13364.7|13366.3|13365.1|13363.6|13362.7|69
1754545500000|2025-08-07 05:45:00|13365.8|13364.9|13368|13367.1|13368.3|13367.4|13365.2|13364.3|89
1754545800000|2025-08-07 05:50:00|13367.7|13366.8|13369.7|13368.8|13370.2|13369.3|13366.3|13365.4|80
1754546100000|2025-08-07 05:55:00|13370|13368.5|13370.4|13369.5|13370.5|13369.6|13368.3|13367.4|97
1754546400000|2025-08-07 06:00:00|13370.5|13369.6|13370.1|13369.2|13372.5|13371.6|13368.8|13367.9|158
1754546700000|2025-08-07 06:05:00|13370|13369.1|13369.2|13368.3|13370.8|13369.9|13368.2|13367.3|123
1754547000000|2025-08-07 06:10:00|13369.9|13368.4|13368.9|13368|13369.9|13369|13366.8|13365.7|114
1754547300000|2025-08-07 06:15:00|13369.1|13368.2|13370.1|13369.2|13374|13373.1|13368.9|13368|243
1754547600000|2025-08-07 06:20:00|13369.9|13369|13372.6|13371.7|13372.9|13372|13369.6|13368.7|119
1754547900000|2025-08-07 06:25:00|13372.3|13371.4|13375.1|13373.6|13375.1|13373.6|13370.8|13369.9|158
1754548200000|2025-08-07 06:30:00|13375.3|13373.8|13372.7|13371.2|13375.5|13374.6|13372.3|13370.8|106
1754548500000|2025-08-07 06:35:00|13373.3|13372.4|13374.4|13372.9|13374.7|13373.7|13372.9|13372|109
1754548800000|2025-08-07 06:40:00|13374.8|13373.9|13375.1|13374.2|13375.6|13374.7|13373.4|13371.4|170
1754549100000|2025-08-07 06:45:00|13375|13374.1|13376.2|13374.7|13376.7|13375.2|13375|13373.5|137
1754549400000|2025-08-07 06:50:00|13376.3|13374.8|13376.2|13375.3|13377.8|13376.3|13375.2|13373.7|106
1754549700000|2025-08-07 06:55:00|13376.3|13375.4|13375.2|13374.3|13377|13375.6|13374.4|13373.1|130
1754550000000|2025-08-07 07:00:00|13375.5|13374.6|13374.3|13373.4|13375.7|13374.7|13371.3|13370.4|161
1754550300000|2025-08-07 07:05:00|13373.8|13372.9|13375.5|13374.6|13375.6|13374.7|13372.3|13371.4|120
1754550600000|2025-08-07 07:10:00|13375.4|13374.5|13371.3|13370.4|13375.8|13374.9|13371.3|13370.4|80
1754550900000|2025-08-07 07:15:00|13371.2|13370.3|13373.4|13371.9|13375.3|13374.4|13371.2|13369.9|112
1754551200000|2025-08-07 07:20:00|13374|13372.5|13374.4|13373.5|13376.3|13375.1|13370.9|13370|140
1754551500000|2025-08-07 07:25:00|13374.7|13373.8|13370.4|13369.5|13374.8|13373.9|13369.5|13368|152
1754551800000|2025-08-07 07:30:00|13370.3|13369.4|13370.1|13369.2|13371.1|13370.2|13367.8|13366.9|155
1754552100000|2025-08-07 07:35:00|13370|13369.1|13378|13377.1|13378.7|13377.3|13370|13369.1|198
1754552400000|2025-08-07 07:40:00|13377.9|13377|13378.8|13377.9|13379.5|13378.6|13375.3|13374.4|164
1754552700000|2025-08-07 07:45:00|13378.6|13377.7|13379.1|13378.2|13380.6|13379.7|13377.7|13376.8|147
1754553000000|2025-08-07 07:50:00|13379|13378.1|13377.6|13376.7|13380|13379.1|13376.5|13375.6|178
1754553300000|2025-08-07 07:55:00|13377.5|13376.6|13374.4|13373.5|13378.3|13377.4|13373.2|13372.3|130
1754553600000|2025-08-07 08:00:00|13373.8|13372.9|13379.2|13378.3|13380.3|13379.4|13373.1|13372.2|299
1754553900000|2025-08-07 08:05:00|13378.8|13377.9|13373.1|13372.2|13379.2|13378.3|13366.8|13365.9|361
1754554200000|2025-08-07 08:10:00|13373.2|13372.3|13371.1|13370.2|13376.3|13375.1|13368.1|13367.2|276
1754554500000|2025-08-07 08:15:00|13371.3|13370.4|13366.6|13365.7|13371.3|13370.4|13365.2|13364.3|241
1754554800000|2025-08-07 08:20:00|13366.9|13365.4|13367.6|13366.7|13368.4|13367.5|13363.4|13362.5|211
1754555100000|2025-08-07 08:25:00|13367.7|13366.8|13369.7|13368.8|13370.6|13369.6|13365.8|13364.9|158
1754555400000|2025-08-07 08:30:00|13370|13369.1|13374.1|13373.2|13374.1|13373.2|13367.3|13366.4|165
1754555700000|2025-08-07 08:35:00|13374.2|13373.3|13375.3|13374.4|13375.8|13374.9|13372.9|13372|150
1754556000000|2025-08-07 08:40:00|13375.2|13374.3|13372|13371.1|13375.5|13374.6|13368.2|13367.3|157
1754556300000|2025-08-07 08:45:00|13372.3|13371.4|13371.2|13369.7|13374.1|13373.2|13370.7|13369.7|174
1754556600000|2025-08-07 08:50:00|13371.5|13370.6|13371.2|13370.3|13373|13372|13370.7|13369.4|122
1754556900000|2025-08-07 08:55:00|13371.3|13370.4|13369.3|13368.4|13372.8|13371.9|13369|13368.1|186
1754557200000|2025-08-07 09:00:00|13369.2|13368.3|13367.7|13366.8|13371.3|13370.4|13367.3|13366.4|164
1754557500000|2025-08-07 09:05:00|13367.9|13367|13369.5|13368.6|13370.6|13369.4|13366.3|13365.4|133
1754557800000|2025-08-07 09:10:00|13369.8|13368.9|13368.5|13367.6|13369.8|13368.9|13367|13366.1|80
1754558100000|2025-08-07 09:15:00|13368.8|13367.9|13369.7|13368.8|13370.1|13368.9|13365.9|13364.4|114
1754558400000|2025-08-07 09:20:00|13370.7|13369.2|13371|13370.1|13371.7|13370.3|13367.1|13366.2|116
1754558700000|2025-08-07 09:25:00|13370.6|13369.7|13371.3|13370.4|13372.8|13371.9|13369.8|13368.9|144
1754559000000|2025-08-07 09:30:00|13371.2|13370.3|13368.4|13367.5|13372.4|13371.5|13368.3|13367.4|154
1754559300000|2025-08-07 09:35:00|13368.5|13367.6|13368.3|13367.4|13370|13369.1|13366.2|13364.8|126
1754559600000|2025-08-07 09:40:00|13368|13367.1|13369.9|13369|13370.7|13369.7|13368|13367.1|88
1754559900000|2025-08-07 09:45:00|13369.8|13368.9|13369.2|13368.3|13370|13369.1|13367.9|13367|72
1754560200000|2025-08-07 09:50:00|13369.3|13368.4|13369.3|13368.4|13369.6|13368.7|13367.9|13367|94
1754560500000|2025-08-07 09:55:00|13368.7|13367.8|13369|13367.5|13370.7|13369.3|13366.1|13365.2|158
1754560800000|2025-08-07 10:00:00|13369.2|13367.7|13372.5|13371.6|13372.7|13371.7|13367.1|13365.8|199
1754561100000|2025-08-07 10:05:00|13372.4|13371.5|13371.5|13370|13373.2|13371.9|13369.6|13368.6|157
1754561400000|2025-08-07 10:10:00|13371.4|13369.9|13369.7|13368.8|13372.2|13371.3|13368.2|13367.3|141
1754561700000|2025-08-07 10:15:00|13369.8|13368.3|13371.3|13370.4|13372.3|13371.4|13368.7|13367.8|127
1754562000000|2025-08-07 10:20:00|13371.1|13370.2|13372.4|13371.5|13374.2|13373.3|13370.3|13369.4|128
1754562300000|2025-08-07 10:25:00|13372.2|13370.7|13366.7|13365.8|13372.2|13371|13366.3|13365.4|157
1754562600000|2025-08-07 10:30:00|13366.5|13365.6|13368.5|13367.6|13369|13368.1|13366.1|13365.2|91
1754562900000|2025-08-07 10:35:00|13368.2|13366.7|13369.1|13368.2|13370.7|13369.2|13366.9|13365.7|86
1754563200000|2025-08-07 10:40:00|13369|13368.1|13369.9|13369|13370.3|13369.4|13367.9|13366.4|156
1754563500000|2025-08-07 10:45:00|13369.8|13368.9|13375.7|13374.2|13375.8|13374.3|13368.5|13367.6|187
1754563800000|2025-08-07 10:50:00|13376.5|13375|13375.6|13374.7|13376.6|13375.1|13373|13371.6|177
1754564100000|2025-08-07 10:55:00|13375.7|13374.8|13383.7|13372.7|13383.7|13379.2|13375.5|13372.5|277
1754564400000|2025-08-07 11:00:00|13383.6|13372.6|13409.8|13408.9|13428.3|13426.8|13380.9|13369.9|1265
1754564700000|2025-08-07 11:05:00|13410.2|13409.3|13423.5|13422.6|13423.5|13422.6|13408.5|13407|567
1754565000000|2025-08-07 11:10:00|13423.6|13422.7|13427.7|13426.2|13432.9|13432|13418.5|13417.6|638
1754565300000|2025-08-07 11:15:00|13427.6|13426.1|13421.4|13420.5|13429.5|13428.6|13420.1|13419.2|333
1754565600000|2025-08-07 11:20:00|13422.5|13421.6|13413.1|13412.2|13422.6|13421.7|13412.2|13410.7|343
1754565900000|2025-08-07 11:25:00|13412.7|13411.8|13410.1|13408.6|13414|13412.5|13406.5|13405.6|288
1754566200000|2025-08-07 11:30:00|13410.2|13409.3|13407.3|13405.8|13415.6|13414.4|13404.7|13403.2|377
1754566500000|2025-08-07 11:35:00|13407.2|13405.7|13399|13398.1|13408.7|13407.5|13396.6|13395.1|453
1754566800000|2025-08-07 11:40:00|13399.2|13398.3|13406.8|13405.9|13407.4|13406.2|13395.7|13394.2|495
1754567100000|2025-08-07 11:45:00|13406.7|13405.8|13410.6|13409.7|13410.7|13409.8|13400.7|13399.8|306
1754567400000|2025-08-07 11:50:00|13410.5|13409.6|13411.2|13410.3|13413.6|13412.7|13408.4|13407.5|284
1754567700000|2025-08-07 11:55:00|13411.3|13410.4|13413.1|13412.2|13415.9|13415|13410.4|13408.9|408
1754568000000|2025-08-07 12:00:00|13412.9|13412|13416|13415.1|13416.7|13415.8|13412.3|13411.4|395
1754568300000|2025-08-07 12:05:00|13416.1|13415.2|13424.3|13423.4|13426.5|13425.5|13415.5|13414.6|353
1754568600000|2025-08-07 12:10:00|13424.1|13423.2|13430.5|13429.6|13430.7|13429.8|13420.5|13419.6|390
1754568900000|2025-08-07 12:15:00|13430.3|13429.4|13434.8|13433.9|13436.5|13435.5|13428.9|13428|278
1754569200000|2025-08-07 12:20:00|13435.1|13434.2|13434.6|13433.7|13436.7|13435.8|13432.1|13431.2|276
1754569500000|2025-08-07 12:25:00|13434.7|13433.8|13427.3|13417.7|13434.7|13433.8|13425|13417.7|311
1754569800000|2025-08-07 12:30:00|13427.6|13417.1|13428.9|13428|13434.4|13431.2|13424.1|13417.1|661
1754570100000|2025-08-07 12:35:00|13429.2|13428.3|13424.4|13423.5|13430.8|13429.9|13421.1|13420.2|445
1754570400000|2025-08-07 12:40:00|13424.6|13423.7|13415.7|13414.8|13426.3|13424.8|13415.3|13414.1|498
1754570700000|2025-08-07 12:45:00|13416.1|13415.2|13419.2|13418.3|13421.5|13420.2|13415.1|13413.8|339
1754571000000|2025-08-07 12:50:00|13419.3|13418.4|13424.2|13423.3|13426.2|13424.7|13414.8|13413.3|345
1754571300000|2025-08-07 12:55:00|13424.7|13423.8|13421.3|13420.4|13425.8|13424.4|13419.8|13418.6|445
1754571600000|2025-08-07 13:00:00|13421.4|13420.5|13424.7|13423.8|13427.5|13426.6|13419.6|13418.7|380
1754571900000|2025-08-07 13:05:00|13424.6|13423.7|13418.9|13417.4|13426|13425|13417.9|13417|412
1754572200000|2025-08-07 13:10:00|13419|13417.5|13428.2|13427.3|13428.6|13427.7|13418.8|13417.5|264
1754572500000|2025-08-07 13:15:00|13428.4|13427.5|13428.3|13427.4|13431.5|13430.6|13426.4|13425.5|289
1754572800000|2025-08-07 13:20:00|13428.2|13427.3|13422.9|13422|13428.2|13427.3|13418.7|13417.8|342
1754573100000|2025-08-07 13:25:00|13422.6|13421.7|13425.4|13424.5|13426.6|13425.7|13420.5|13419.2|409
1754573400000|2025-08-07 13:30:00|13425.5|13424.6|13416.4|13415.5|13429.1|13428|13414.9|13414|555
1754573700000|2025-08-07 13:35:00|13416.5|13415.6|13425.2|13424.3|13426|13424.6|13416.4|13415.3|471
1754574000000|2025-08-07 13:40:00|13425.1|13424.2|13420.2|13418.7|13425.3|13424.4|13418.3|13416.9|342
1754574300000|2025-08-07 13:45:00|13420.4|13418.9|13421.1|13420.2|13422.3|13421|13418|13416.6|420
1754574600000|2025-08-07 13:50:00|13421|13420.1|13424.1|13423.2|13425|13424.1|13421|13419.8|329
1754574900000|2025-08-07 13:55:00|13424|13423.1|13423.8|13422.9|13424.4|13423.5|13418.9|13418|323
1754575200000|2025-08-07 14:00:00|13423.7|13422.8|13421|13420.1|13426.8|13425.9|13417.9|13417|347
1754575500000|2025-08-07 14:05:00|13420.7|13419.8|13412.2|13411.3|13426.3|13425.4|13410.7|13409.8|816
1754575800000|2025-08-07 14:10:00|13412.3|13411.4|13417.6|13416.7|13418.9|13418|13408.8|13407.9|919
1754576100000|2025-08-07 14:15:00|13417.5|13416.6|13410.6|13409.7|13417.6|13416.7|13406.9|13406|546
1754576400000|2025-08-07 14:20:00|13410.7|13409.8|13407.1|13406.2|13414.6|13413.7|13405.4|13403.9|554
1754576700000|2025-08-07 14:25:00|13407.3|13406.4|13413.2|13412.3|13414|13412.9|13406.2|13404.9|489
1754577000000|2025-08-07 14:30:00|13413.5|13412.6|13415.6|13414.7|13418.5|13417.4|13412.9|13412|363
1754577300000|2025-08-07 14:35:00|13415.3|13414.4|13406.9|13406|13415.3|13414.4|13406.9|13406|396
1754577600000|2025-08-07 14:40:00|13407|13406.1|13404.4|13402.9|13407.6|13406.1|13398.1|13396.4|495
1754577900000|2025-08-07 14:45:00|13404.3|13402.8|13402.3|13400.8|13405.4|13404.1|13396.9|13395.4|535
1754578200000|2025-08-07 14:50:00|13401.8|13400.9|13402.7|13401.8|13403.4|13402.1|13398.5|13397.6|355
1754578500000|2025-08-07 14:55:00|13402.6|13401.7|13403.9|13403|13405.2|13404.3|13400.7|13399.8|353
1754578800000|2025-08-07 15:00:00|13403.8|13402.9|13396.2|13395.3|13404.8|13403.9|13392.4|13391.5|484
1754579100000|2025-08-07 15:05:00|13395.1|13394.2|13395.7|13394.8|13397.9|13397|13391.1|13389.3|469
1754579400000|2025-08-07 15:10:00|13395.6|13394.7|13407.5|13406|13409|13407.5|13395.3|13394.4|426
1754579700000|2025-08-07 15:15:00|13407.3|13405.8|13410.6|13409.7|13410.6|13409.7|13405.6|13404.7|321
1754580000000|2025-08-07 15:20:00|13410.5|13409.6|13412.5|13411.6|13415.3|13414.4|13410.3|13409.4|373
1754580300000|2025-08-07 15:25:00|13412.9|13412|13414.8|13413.9|13415.4|13414.5|13410.5|13409.6|258
1754580600000|2025-08-07 15:30:00|13415|13414.1|13419.6|13418.7|13420|13419.1|13414.9|13414|214
1754580900000|2025-08-07 15:35:00|13419.9|13419|13426.2|13424.7|13429.2|13426.6|13419.5|13418.6|396
1754581200000|2025-08-07 15:40:00|13426|13424.5|13423.5|13422.6|13426.4|13425.4|13423|13422.1|154
1754581500000|2025-08-07 15:45:00|13423.6|13422.7|13429.6|13428.1|13432.5|13431.6|13423.3|13422.4|268
1754581800000|2025-08-07 15:50:00|13429.5|13428|13431.5|13430|13432.6|13431.4|13427.2|13426.2|244
1754582100000|2025-08-07 15:55:00|13432|13430.5|13431.2|13430.3|13434.4|13433|13429.7|13428.8|236
1754582400000|2025-08-07 16:00:00|13431.1|13430.2|13432.5|13431.6|13433.3|13432.3|13429.4|13428.2|255
1754582700000|2025-08-07 16:05:00|13432.4|13431.5|13432.5|13431.6|13432.6|13431.7|13429.2|13427.9|178
1754583000000|2025-08-07 16:10:00|13433|13432.1|13431.4|13430.5|13433|13432.1|13430.6|13429.7|144
1754583300000|2025-08-07 16:15:00|13431.6|13430.7|13426.7|13425.2|13432.2|13431.3|13426.3|13425.1|203
1754583600000|2025-08-07 16:20:00|13426.5|13425|13431.4|13430.5|13432|13431.1|13424.4|13422.9|218
1754583900000|2025-08-07 16:25:00|13431.7|13430.8|13430.9|13429.4|13433.9|13433|13429.5|13428.1|179
1754584200000|2025-08-07 16:30:00|13431.5|13430.6|13429.5|13428.6|13432.3|13431.1|13428.5|13427.2|144
1754584500000|2025-08-07 16:35:00|13429.8|13428.9|13425.9|13425|13429.9|13429|13425.9|13424.9|131
1754584800000|2025-08-07 16:40:00|13425.8|13424.9|13426.7|13425.8|13430.2|13429|13425.5|13424.6|149
1754585100000|2025-08-07 16:45:00|13427.2|13426.3|13427.7|13426.2|13428.5|13427.5|13426.8|13425.6|103
1754585400000|2025-08-07 16:50:00|13427.6|13426.1|13429.5|13428.6|13429.6|13428.7|13427.4|13426|91
1754585700000|2025-08-07 16:55:00|13429.6|13428.7|13430.5|13429.6|13431.3|13429.8|13428.6|13427.1|128
1754586000000|2025-08-07 17:00:00|13430.6|13429.7|13430|13429.1|13433.6|13432.5|13427.3|13425.8|237
1754586300000|2025-08-07 17:05:00|13430.1|13429.2|13431.2|13430.3|13433|13432.1|13429.4|13427.9|185
1754586600000|2025-08-07 17:10:00|13430.7|13429.8|13427.7|13426.2|13430.7|13429.8|13427.7|13426.2|169
1754586900000|2025-08-07 17:15:00|13427.6|13426.1|13427.6|13426.7|13427.7|13426.7|13422.3|13420.8|245
1754587200000|2025-08-07 17:20:00|13428|13427.1|13429.7|13428.8|13430.2|13429.3|13427.9|13426.9|166
1754587500000|2025-08-07 17:25:00|13429.3|13428.4|13426.3|13424.8|13430.1|13429.2|13425.9|13424.4|130
1754587800000|2025-08-07 17:30:00|13426.4|13424.9|13423.5|13422.6|13426.4|13425.1|13422.6|13421.4|176
1754588100000|2025-08-07 17:35:00|13424|13422.5|13423.9|13422.4|13426.5|13425.3|13423.5|13422.1|134
1754588400000|2025-08-07 17:40:00|13424|13422.5|13425.3|13424.4|13426.5|13425.3|13423.7|13422.5|155
1754588700000|2025-08-07 17:45:00|13425.6|13424.7|13425|13424.1|13426.1|13425.2|13422.3|13421.4|120
1754589000000|2025-08-07 17:50:00|13425.4|13424.5|13422.9|13422|13425.4|13424.5|13422.6|13421.7|128
1754589300000|2025-08-07 17:55:00|13422.8|13421.9|13421|13420.1|13422.8|13421.9|13419.8|13418.9|135
1754589600000|2025-08-07 18:00:00|13421.2|13420.3|13425|13424.1|13425.2|13424.3|13421.1|13420.2|112
1754589900000|2025-08-07 18:05:00|13424.9|13424|13420.9|13420|13425.1|13424.2|13420.8|13419.6|118
1754590200000|2025-08-07 18:10:00|13421|13420.1|13420.9|13420|13421.2|13420.3|13418.3|13417.4|82
1754590500000|2025-08-07 18:15:00|13420.8|13419.9|13420.8|13419.9|13421.9|13421|13418.1|13417.2|127
1754590800000|2025-08-07 18:20:00|13421|13420.1|13416.9|13416|13421.7|13420.8|13415.1|13413.6|155
1754591100000|2025-08-07 18:25:00|13417|13416.1|13416.8|13415.9|13419.3|13418.4|13415.5|13414.6|131
1754591400000|2025-08-07 18:30:00|13416.4|13415.5|13413.3|13411.8|13417|13416.1|13412.7|13411.2|139
1754591700000|2025-08-07 18:35:00|13413.4|13412.4|13414.8|13413.9|13416.6|13415.7|13413.4|13411.9|97
1754592000000|2025-08-07 18:40:00|13414.9|13414|13407.4|13405.9|13414.9|13414|13406|13404.5|230
1754592300000|2025-08-07 18:45:00|13407.3|13405.8|13407.3|13406.4|13408.2|13407.3|13404.1|13402.8|166
1754592600000|2025-08-07 18:50:00|13407.6|13406.7|13410.9|13410|13411.8|13410.3|13407.5|13406.6|114
1754592900000|2025-08-07 18:55:00|13410.8|13409.9|13411.1|13410.2|13411.9|13411|13407.4|13406.5|159
1754593200000|2025-08-07 19:00:00|13411.2|13410.3|13412.1|13411.2|13413.2|13412.3|13410.1|13409.2|129
1754593500000|2025-08-07 19:05:00|13411.5|13410.6|13408.9|13408|13411.6|13410.7|13408|13407.1|102
1754593800000|2025-08-07 19:10:00|13409|13408.1|13411|13410.1|13412|13411.1|13408.9|13408|96
1754594100000|2025-08-07 19:15:00|13410.8|13409.9|13412.5|13411.6|13414.4|13412.9|13410.6|13409.7|110
1754594400000|2025-08-07 19:20:00|13412.6|13411.7|13413.3|13411.8|13414.5|13413.6|13412.2|13411.3|116
1754594700000|2025-08-07 19:25:00|13413.1|13411.6|13416.5|13415|13416.5|13415|13410.9|13409.6|142
1754595000000|2025-08-07 19:30:00|13417|13415.5|13426|13425.1|13428.2|13427.3|13417|13415.5|850
1754595300000|2025-08-07 19:35:00|13425.9|13425|13427.8|13426.9|13433.2|13431.7|13422.6|13421.7|400
1754595600000|2025-08-07 19:40:00|13428|13427.1|13439.2|13438.3|13439.5|13438.6|13427.5|13426.6|333
1754595900000|2025-08-07 19:45:00|13439|13438.1|13436.7|13435.8|13439.2|13438.3|13434.3|13433.4|426
1754596200000|2025-08-07 19:50:00|13437.1|13436.2|13436.6|13435.7|13437.4|13436.5|13430.8|13429.9|306
1754596500000|2025-08-07 19:55:00|13436.8|13435.9|13443.3|13442.4|13444.1|13443.2|13436.8|13435.4|366
1754596800000|2025-08-07 20:00:00|13443|13442.1|13445.1|13443.6|13445.3|13443.9|13441.9|13441|247
1754597100000|2025-08-07 20:05:00|13445.5|13444|13444.7|13443.8|13447.7|13446.8|13444|13443|186
1754597400000|2025-08-07 20:10:00|13444.6|13443.7|13443.6|13441|13444.9|13443.7|13440.4|13439.5|202
1754597700000|2025-08-07 20:15:00|13443.5|13441.5|13446.7|13444|13447.2|13444.5|13443.4|13440.9|247
1754598000000|2025-08-07 20:20:00|13446.8|13444.1|13447.2|13445.7|13448.7|13447.2|13446.8|13444.1|136
1754598300000|2025-08-07 20:25:00|13447.6|13446.1|13447.9|13447|13448.4|13447.5|13446|13444.7|115
1754598600000|2025-08-07 20:30:00|13447.8|13446.9|13443.2|13441.7|13447.8|13446.9|13442.9|13441.4|104
1754598900000|2025-08-07 20:35:00|13443.1|13441.6|13444.4|13442.9|13444.7|13443.8|13442|13440.5|81
1754599200000|2025-08-07 20:40:00|13444.3|13442.8|13444.6|13443.1|13446.7|13445.2|13444.3|13442.8|188
1754599500000|2025-08-07 20:45:00|13444.1|13442.6|13443.4|13441.9|13447.4|13445.9|13443.1|13441.3|275
1754599800000|2025-08-07 20:50:00|13443.5|13442|13445.5|13444|13446.2|13444.7|13442.9|13441.4|104
1754600100000|2025-08-07 20:55:00|13445.9|13443.5|13450|13438.1|13450.9|13443.5|13444.6|13437.1|213
1754600400000|2025-08-07 21:00:00|13448.2|13436.3|13446.2|13434.3|13448.7|13436.8|13446.2|13434.3|7
1754600700000|2025-08-07 21:05:00|13446.6|13434.7|13446.1|13434.2|13447.9|13436|13446|13434.1|69
1754601000000|2025-08-07 21:10:00|13446|13434.1|13448.6|13436.7|13449|13437.1|13442.8|13430.9|298
1754601300000|2025-08-07 21:15:00|13448.3|13436.4|13447|13435.1|13449.3|13438.5|13446.5|13434.6|78
1754601600000|2025-08-07 21:20:00|13446.9|13435|13446.4|13434.5|13447.4|13435.5|13446.4|13434.5|35
1754601900000|2025-08-07 21:25:00|13446.3|13434.4|13446.1|13434.2|13447|13435.1|13445.7|13433.8|102
1754602200000|2025-08-07 21:30:00|13446|13434.1|13446.5|13434.6|13446.9|13435|13445.8|13433.9|45
1754602500000|2025-08-07 21:35:00|13446.6|13434.7|13446.5|13434.6|13447.1|13435.2|13446.4|13434.5|33
1754602800000|2025-08-07 21:40:00|13446.4|13434.5|13445.6|13433.7|13446.5|13434.6|13445.5|13433.6|28
1754603100000|2025-08-07 21:45:00|13445.7|13433.8|13445.3|13433.4|13446|13434.1|13445|13433.1|27
1754603400000|2025-08-07 21:50:00|13445.4|13433.5|13446.2|13434.3|13446.2|13434.3|13445.2|13433.3|22
1754603700000|2025-08-07 21:55:00|13446.3|13434.4|13446.5|13434.6|13446.7|13434.8|13446.1|13434.2|56
1754604000000|2025-08-07 22:00:00|13446.2|13434.3|13446.2|13441.8|13447.1|13442.1|13442.7|13433.5|231
1754604300000|2025-08-07 22:05:00|13445.8|13442.3|13442.3|13440.8|13445.8|13442.3|13440.6|13438.2|99
1754604600000|2025-08-07 22:10:00|13442.4|13440.9|13441.9|13440.4|13443|13441.4|13441.1|13439.6|33
1754604900000|2025-08-07 22:15:00|13442|13440.5|13440.8|13439.3|13442.3|13440.6|13439.7|13438.2|61
1754605200000|2025-08-07 22:20:00|13441.3|13438.6|13441.4|13439.9|13441.7|13440.2|13439.4|13437.9|80
1754605500000|2025-08-07 22:25:00|13441.6|13440.1|13440.9|13439.4|13442.2|13440.7|13440.6|13439.1|47
1754605800000|2025-08-07 22:30:00|13440.8|13439.3|13444.9|13443.4|13445|13443.5|13440.8|13439.3|70
1754606100000|2025-08-07 22:35:00|13445|13443.5|13449.2|13447.7|13449.7|13448.2|13444.9|13443.4|97
1754606400000|2025-08-07 22:40:00|13449.1|13447.6|13449.4|13447.9|13450|13448.5|13447.8|13446.3|72
1754606700000|2025-08-07 22:45:00|13449.3|13447.8|13448.7|13447.2|13449.5|13448|13447.8|13446.3|37
1754607000000|2025-08-07 22:50:00|13449.5|13448|13446.4|13444.9|13449.5|13448|13445.9|13444.4|59
1754607300000|2025-08-07 22:55:00|13446.5|13445|13448.5|13447|13448.9|13447.4|13446.5|13445|67
1754607600000|2025-08-07 23:00:00|13449|13447.5|13448.6|13447.1|13449.4|13448.5|13447|13445.5|84
1754607900000|2025-08-07 23:05:00|13448.4|13446.9|13448.2|13447.3|13448.4|13447.5|13446.4|13444.9|75
1754608200000|2025-08-07 23:10:00|13448.3|13447.4|13448.7|13447.2|13450.3|13449.4|13448.2|13447.1|58
1754608500000|2025-08-07 23:15:00|13448.5|13447.6|13449.7|13448.8|13450.3|13449.4|13448.5|13447.6|34
1754608800000|2025-08-07 23:20:00|13449.8|13448.9|13450.6|13449.1|13450.9|13449.7|13449.8|13448.3|46
1754609100000|2025-08-07 23:25:00|13450.5|13449|13451.1|13449.6|13452.7|13451.2|13450.3|13448.8|44
1754609400000|2025-08-07 23:30:00|13450.9|13449.4|13450.9|13450|13452.4|13451.1|13450.7|13449.2|64
1754609700000|2025-08-07 23:35:00|13450.4|13449.5|13452|13450.5|13452|13450.5|13449|13447.6|70
1754610000000|2025-08-07 23:40:00|13451.9|13450.4|13450.9|13449.4|13452|13450.5|13449.9|13448.5|66
1754610300000|2025-08-07 23:45:00|13450.8|13449.3|13451.6|13450.1|13451.6|13450.6|13450.3|13448.8|48
1754610600000|2025-08-07 23:50:00|13451.8|13450.3|13453|13452.1|13453.8|13452.3|13451.5|13450.2|83
1754610900000|2025-08-07 23:55:00|13452.9|13452|13451.8|13450.9|13452.9|13452|13451.2|13450.3|92
1754611200000|2025-08-08 00:00:00|13452|13451.1|13449.7|13448.8|13454.5|13453|13447.2|13446.2|226
1754611500000|2025-08-08 00:05:00|13449.4|13448.5|13450.5|13449.6|13450.5|13449.6|13447.9|13447|150
1754611800000|2025-08-08 00:10:00|13450.3|13449.4|13449.4|13448.5|13450.6|13449.7|13447.7|13446.5|108
1754612100000|2025-08-08 00:15:00|13449.2|13448.3|13447.4|13446.5|13449.2|13448.3|13446.5|13445|133
1754612400000|2025-08-08 00:20:00|13447.3|13446.4|13446.5|13445.6|13447.4|13446.5|13445.4|13443.9|53
1754612700000|2025-08-08 00:25:00|13446.4|13445.5|13444.6|13443.7|13446.6|13445.7|13443.7|13442.2|125
1754613000000|2025-08-08 00:30:00|13444.5|13443.6|13447.9|13447|13448.6|13447.7|13444.4|13442.9|119
1754613300000|2025-08-08 00:35:00|13447.5|13446.6|13445.9|13444.4|13448.6|13447.1|13445.4|13443.9|89
1754613600000|2025-08-08 00:40:00|13445.2|13444.3|13447.1|13446.2|13447.3|13446.4|13444.6|13443.5|83
1754613900000|2025-08-08 00:45:00|13447.3|13446.4|13447.6|13446.1|13448.2|13447|13445|13444|102
1754614200000|2025-08-08 00:50:00|13447.5|13446|13448.1|13446.6|13448.5|13447.5|13445.3|13443.8|165
1754614500000|2025-08-08 00:55:00|13448|13446.5|13449.3|13447.8|13449.3|13447.8|13445.7|13444.7|130
1754614800000|2025-08-08 01:00:00|13448.9|13448|13444.9|13444|13451.3|13450.4|13444.6|13443.7|171
1754615100000|2025-08-08 01:05:00|13444.8|13443.9|13442.8|13441.3|13445.8|13444.3|13441.9|13440.4|131
1754615400000|2025-08-08 01:10:00|13442.7|13441.2|13442.7|13441.8|13444.9|13443.4|13441.6|13440.7|105
1754615700000|2025-08-08 01:15:00|13442.6|13441.7|13440.8|13439.9|13442.8|13441.9|13438.9|13437.9|133
1754616000000|2025-08-08 01:20:00|13440.9|13440|13436.8|13435.9|13441|13440.1|13435.8|13434.5|134
1754616300000|2025-08-08 01:25:00|13436.9|13436|13439|13438.1|13439.3|13438.4|13435.6|13434.1|111
1754616600000|2025-08-08 01:30:00|13439.2|13438.3|13439|13437.5|13441.1|13439.6|13437.8|13436.7|90
1754616900000|2025-08-08 01:35:00|13438.9|13437.4|13438.3|13437.4|13439|13437.8|13436.5|13435|108
1754617200000|2025-08-08 01:40:00|13438.4|13437.5|13436.7|13435.8|13438.6|13437.5|13434.9|13433.4|121
1754617500000|2025-08-08 01:45:00|13437.1|13436.2|13437|13435.5|13437.9|13437|13435.6|13434.1|95
1754617800000|2025-08-08 01:50:00|13436.7|13435.2|13437.5|13436.6|13437.9|13436.8|13435.9|13434.4|81
1754618100000|2025-08-08 01:55:00|13437.4|13436.5|13438|13437.1|13439.3|13438.2|13437.2|13435.8|125
1754618400000|2025-08-08 02:00:00|13438.1|13437.2|13440.1|13439.2|13440.3|13439.4|13437.7|13436.8|100
1754618700000|2025-08-08 02:05:00|13440|13439.1|13442|13441.1|13443|13441.9|13439.9|13439|104
1754619000000|2025-08-08 02:10:00|13442.1|13441.2|13442|13441.1|13442.6|13441.5|13440.6|13439.7|69
1754619300000|2025-08-08 02:15:00|13442.2|13441.3|13443.8|13442.9|13443.9|13443|13441.8|13440.9|83
1754619600000|2025-08-08 02:20:00|13443.6|13442.7|13442.9|13441.4|13444.2|13443|13442.1|13440.6|46
1754619900000|2025-08-08 02:25:00|13442.8|13441.3|13443.7|13442.2|13444.1|13442.9|13442.5|13441.2|54
1754620200000|2025-08-08 02:30:00|13443.5|13442.6|13444.1|13443.2|13444.1|13443.2|13441.6|13440.1|107
1754620500000|2025-08-08 02:35:00|13444.2|13442.7|13443.3|13441.8|13444.2|13443|13442.2|13440.7|93
1754620800000|2025-08-08 02:40:00|13443.7|13442.8|13443.8|13442.9|13444.3|13443.2|13443.2|13442.1|67
1754621100000|2025-08-08 02:45:00|13443.9|13443|13445.4|13443.9|13445.7|13444.8|13443.4|13442.4|76
1754621400000|2025-08-08 02:50:00|13444.7|13443.8|13443.4|13441.9|13445.2|13444.3|13443.3|13441.8|74
1754621700000|2025-08-08 02:55:00|13443.5|13442|13442.8|13441.9|13444.2|13443.3|13442.4|13441|43
1754622000000|2025-08-08 03:00:00|13442.7|13441.8|13440.2|13439.3|13442.7|13441.8|13440.2|13439.3|75
1754622300000|2025-08-08 03:05:00|13440.1|13439.2|13437.6|13436.7|13440.1|13439.2|13435.7|13434.8|88
1754622600000|2025-08-08 03:10:00|13437.7|13436.8|13439.3|13437.8|13439.5|13438.6|13437.2|13435.7|43
1754622900000|2025-08-08 03:15:00|13439.1|13437.6|13439.5|13438.6|13440.1|13439.2|13438.5|13437|122
1754623200000|2025-08-08 03:20:00|13439.4|13438.5|13439.2|13437.7|13439.5|13438.5|13437.7|13436.2|35
1754623500000|2025-08-08 03:25:00|13439.3|13437.8|13439.4|13437.9|13440.4|13439.4|13438.1|13436.6|74
1754623800000|2025-08-08 03:30:00|13439.5|13438|13439.9|13438.4|13440.5|13439.6|13437.9|13436.4|89
1754624100000|2025-08-08 03:35:00|13439.8|13438.3|13438|13436.5|13440.1|13438.7|13437.8|13436.3|81
1754624400000|2025-08-08 03:40:00|13438.2|13436.7|13438.9|13438|13440.7|13439.8|13438|13436.5|57
1754624700000|2025-08-08 03:45:00|13439|13438.1|13439.5|13438.6|13439.5|13438.6|13437.1|13435.8|65
1754625000000|2025-08-08 03:50:00|13439.4|13438.5|13437.2|13436.3|13439.4|13438.5|13436.7|13435.8|45
1754625300000|2025-08-08 03:55:00|13437.3|13436.4|13439.1|13438.2|13439.3|13438.4|13436.8|13435.9|58
1754625600000|2025-08-08 04:00:00|13439.2|13438.3|13438.4|13437.5|13439.6|13438.7|13436.7|13435.8|69
1754625900000|2025-08-08 04:05:00|13438.5|13437.6|13438.7|13437.8|13439.7|13438.8|13437.6|13436.1|66
1754626200000|2025-08-08 04:10:00|13438.5|13437.6|13438.8|13437.9|13439|13438.1|13438|13437.1|45
1754626500000|2025-08-08 04:15:00|13439.1|13438.2|13439.4|13437.9|13440.3|13439.2|13438.7|13437.3|73
1754626800000|2025-08-08 04:20:00|13439.6|13438.1|13438.6|13437.7|13440.1|13439|13437.7|13436.8|83
1754627100000|2025-08-08 04:25:00|13438.4|13437.5|13436.8|13435.9|13439.2|13438.3|13436.6|13435.5|60
1754627400000|2025-08-08 04:30:00|13436.7|13435.8|13435.3|13434.4|13437|13435.9|13435.3|13434|45
1754627700000|2025-08-08 04:35:00|13435.5|13434|13437|13436.1|13437|13436.1|13435.4|13434|52
1754628000000|2025-08-08 04:40:00|13436.8|13435.9|13436.2|13435.3|13436.8|13435.9|13435.4|13434.5|33
1754628300000|2025-08-08 04:45:00|13436.9|13436|13436.4|13435.5|13437|13436.1|13435.1|13434.2|46
1754628600000|2025-08-08 04:50:00|13436.6|13435.1|13436.4|13435.5|13437.2|13436.3|13435.6|13434.7|89
1754628900000|2025-08-08 04:55:00|13436.5|13435.6|13435.4|13434.5|13436.5|13435.6|13435.1|13434|41
1754629200000|2025-08-08 05:00:00|13435.3|13434.4|13434.6|13433.7|13436.2|13435.3|13434.5|13433.6|53
1754629500000|2025-08-08 05:05:00|13434.7|13433.8|13435.5|13434.6|13436.3|13435.4|13434.6|13433.7|36
1754629800000|2025-08-08 05:10:00|13435.4|13434.5|13432.7|13431.8|13436.3|13435.4|13431.7|13430.8|68
1754630100000|2025-08-08 05:15:00|13432.8|13431.9|13429.7|13428.8|13433.5|13432.6|13429.1|13428.2|109
1754630400000|2025-08-08 05:20:00|13429.6|13428.7|13429.8|13428.9|13431.2|13430.3|13428.4|13427.5|67
1754630700000|2025-08-08 05:25:00|13429.7|13428.8|13428|13427.1|13429.9|13429|13427.3|13426.4|94
1754631000000|2025-08-08 05:30:00|13428.1|13427.2|13428.7|13427.2|13428.8|13427.6|13426.4|13425.5|102
1754631300000|2025-08-08 05:35:00|13428.5|13427|13430|13429.1|13431.8|13430.9|13427.8|13426.9|86
1754631600000|2025-08-08 05:40:00|13430.9|13428.8|13428.9|13427.4|13431.1|13429.1|13428.7|13427.2|109
1754631900000|2025-08-08 05:45:00|13429|13427.5|13428.8|13427.9|13430.5|13429|13428.5|13427|86
1754632200000|2025-08-08 05:50:00|13428.9|13428|13429.8|13427.6|13431.4|13430|13428.8|13427.5|71
1754632500000|2025-08-08 05:55:00|13429.9|13427.5|13426|13424.5|13429.9|13428.2|13425.5|13423.1|291
1754632800000|2025-08-08 06:00:00|13426.4|13424.9|13427|13425.5|13428.6|13427.1|13425.5|13424|186
1754633100000|2025-08-08 06:05:00|13426.9|13425.4|13429.1|13427.6|13430.2|13428.3|13425.4|13423.9|169
1754633400000|2025-08-08 06:10:00|13429.2|13427.7|13429.7|13428.8|13430.1|13429.2|13427.8|13426.3|110
1754633700000|2025-08-08 06:15:00|13429.8|13428.9|13432.5|13431.6|13432.7|13431.8|13429.8|13428.9|92
1754634000000|2025-08-08 06:20:00|13432.4|13431.5|13429.8|13428.9|13432.5|13431.6|13429.8|13428.9|97
1754634300000|2025-08-08 06:25:00|13429.7|13428.8|13428.6|13427.7|13429.8|13428.9|13427.3|13425.8|125
1754634600000|2025-08-08 06:30:00|13428.5|13427.6|13427.6|13426.7|13430.1|13429.2|13427.6|13426.7|81
1754634900000|2025-08-08 06:35:00|13427.7|13426.8|13425.3|13424.4|13427.8|13426.9|13424.7|13423.8|117
1754635200000|2025-08-08 06:40:00|13425.5|13424.6|13426.5|13425.6|13427.5|13426.6|13425.4|13424.5|85
1754635500000|2025-08-08 06:45:00|13426.7|13425.2|13426.4|13425.5|13427|13426.1|13425.8|13424.8|63
1754635800000|2025-08-08 06:50:00|13426.6|13425.7|13428.8|13427.9|13428.8|13427.9|13425.6|13424.7|51
1754636100000|2025-08-08 06:55:00|13428.9|13428|13430|13429.1|13432.1|13430.6|13428.9|13428|87
1754636400000|2025-08-08 07:00:00|13430.1|13429.2|13434.5|13433.6|13435.2|13434.3|13430.1|13429.2|161
1754636700000|2025-08-08 07:05:00|13434.6|13433.7|13437.3|13436.4|13439.4|13437.9|13434.2|13432.8|215
1754637000000|2025-08-08 07:10:00|13437.2|13436.3|13441|13440.1|13441.1|13440.2|13435.3|13434.1|246
1754637300000|2025-08-08 07:15:00|13441.2|13440.3|13445.9|13445|13448.4|13446.9|13440.4|13439.5|223
1754637600000|2025-08-08 07:20:00|13445.7|13444.4|13443.1|13442.2|13446.2|13445.3|13443|13442.1|131
1754637900000|2025-08-08 07:25:00|13443|13442.1|13440.5|13439.6|13443.5|13442.6|13440.3|13439.4|117
1754638200000|2025-08-08 07:30:00|13440.4|13439.5|13443.3|13441.8|13446.4|13445.5|13440.1|13439.2|160
1754638500000|2025-08-08 07:35:00|13442.8|13441.3|13447.6|13446.7|13447.9|13447|13442.5|13441|143
1754638800000|2025-08-08 07:40:00|13447.7|13446.8|13444.1|13442.6|13449.5|13448.1|13443.5|13442|186
1754639100000|2025-08-08 07:45:00|13443.8|13442.3|13442.2|13441.3|13443.9|13442.9|13441.5|13440.6|179
1754639400000|2025-08-08 07:50:00|13442|13441.1|13443.1|13442.2|13444.2|13443.3|13441.4|13440.5|127
1754639700000|2025-08-08 07:55:00|13443.2|13442.3|13442.5|13441.6|13444|13443.1|13439.7|13438.2|117
1754640000000|2025-08-08 08:00:00|13442.8|13441.9|13444.6|13443.7|13446|13445.1|13442.3|13441.4|159
1754640300000|2025-08-08 08:05:00|13444.5|13443.6|13448.6|13447.7|13449.3|13448.4|13444.3|13443.4|132
1754640600000|2025-08-08 08:10:00|13448.7|13447.8|13451.3|13449.8|13451.7|13450.8|13448.4|13447.5|182
1754640900000|2025-08-08 08:15:00|13451|13449.5|13445.7|13444.8|13451|13449.5|13445.1|13443.6|148
1754641200000|2025-08-08 08:20:00|13446.3|13445.4|13444.6|13443.1|13447.7|13446.8|13443.5|13441.8|191
1754641500000|2025-08-08 08:25:00|13444.5|13443|13439.9|13439|13444.5|13443|13438.9|13438|125
1754641800000|2025-08-08 08:30:00|13439.6|13438.7|13438.4|13437.5|13440.2|13439.3|13435.2|13434.3|196
1754642100000|2025-08-08 08:35:00|13437.9|13437|13439.4|13438.5|13440.6|13439.1|13435.9|13435|134
1754642400000|2025-08-08 08:40:00|13439.3|13438.4|13440.2|13439.3|13441|13439.9|13438|13437.1|167
1754642700000|2025-08-08 08:45:00|13440.1|13439.2|13431.9|13430.4|13441.8|13440.4|13431.9|13430.4|217
1754643000000|2025-08-08 08:50:00|13431.6|13430.1|13435.3|13433.8|13435.3|13433.8|13428.8|13427.3|256
1754643300000|2025-08-08 08:55:00|13435.2|13433.7|13435.2|13434.3|13437.5|13436.1|13433.1|13432.2|236
1754643600000|2025-08-08 09:00:00|13435.3|13434.4|13443.1|13441.6|13443.1|13442.1|13435.3|13434.4|229
1754643900000|2025-08-08 09:05:00|13443|13441.5|13439.1|13438.2|13443.3|13441.8|13435.6|13434.7|190
1754644200000|2025-08-08 09:10:00|13439.3|13438.4|13437.8|13436.3|13441.1|13440|13437.8|13436.3|193
1754644500000|2025-08-08 09:15:00|13437.6|13436.1|13434|13432.5|13438.7|13437.8|13433.6|13432.2|233
1754644800000|2025-08-08 09:20:00|13433.8|13432.3|13436.7|13435.8|13438.9|13438|13433|13432|156
1754645100000|2025-08-08 09:25:00|13436.6|13435.7|13436.7|13435.8|13438.1|13436.8|13435.6|13434.1|189
1754645400000|2025-08-08 09:30:00|13436.8|13435.9|13439.3|13438.4|13442.6|13441.5|13435.8|13434.9|177
1754645700000|2025-08-08 09:35:00|13439.4|13438.5|13442.1|13441.2|13443.3|13442.4|13438.9|13438|170
1754646000000|2025-08-08 09:40:00|13442.2|13441.3|13444.5|13443.6|13446.1|13445.2|13442.1|13441.2|140
1754646300000|2025-08-08 09:45:00|13444.6|13443.7|13450.4|13449.5|13451.6|13450.5|13444.5|13443.6|139
1754646600000|2025-08-08 09:50:00|13450.3|13449.4|13449|13447.5|13454.1|13453.2|13447|13446.1|178
1754646900000|2025-08-08 09:55:00|13449.4|13447.9|13447|13446.1|13451.7|13450.8|13445.1|13444.2|195
1754647200000|2025-08-08 10:00:00|13446.9|13446|13445.6|13444.7|13446.9|13446|13442.4|13441.5|238
1754647500000|2025-08-08 10:05:00|13446.6|13445.7|13446.6|13445.7|13448.9|13448|13445|13444.1|183
1754647800000|2025-08-08 10:10:00|13446.1|13445.2|13446.4|13445.5|13447.7|13446.8|13444.6|13443.7|137
1754648100000|2025-08-08 10:15:00|13446.6|13445.7|13445.2|13444.3|13446.8|13445.9|13444.4|13443.5|86
1754648400000|2025-08-08 10:20:00|13444.9|13444|13439.4|13437.9|13445.1|13444.2|13436.9|13435.6|173
1754648700000|2025-08-08 10:25:00|13439.2|13437.7|13436.4|13435.5|13439.3|13438.1|13434.9|13434|145
1754649000000|2025-08-08 10:30:00|13436.3|13435.4|13436.3|13434.8|13438.4|13437.1|13435.8|13434.8|104
1754649300000|2025-08-08 10:35:00|13436.6|13435.7|13435.9|13434.4|13437|13435.9|13432.8|13431.9|139
1754649600000|2025-08-08 10:40:00|13436.2|13434.7|13434.7|13433.8|13436.8|13435.9|13433.3|13432.4|121
1754649900000|2025-08-08 10:45:00|13434.8|13433.9|13434|13433.1|13436.5|13435.6|13433|13432.1|112
1754650200000|2025-08-08 10:50:00|13433.6|13432.7|13441|13440.1|13441|13440.1|13433.2|13432.3|120
1754650500000|2025-08-08 10:55:00|13441.1|13440.2|13442.7|13441.8|13442.8|13441.9|13437.2|13436.3|241
1754650800000|2025-08-08 11:00:00|13442.8|13441.9|13442.6|13441.7|13445.1|13444.2|13441.3|13440.4|199
1754651100000|2025-08-08 11:05:00|13442.5|13441.6|13447.5|13446.6|13447.9|13447|13441|13440|160
1754651400000|2025-08-08 11:10:00|13447.8|13446.3|13450.4|13449.5|13450.4|13449.5|13444.2|13443|137
1754651700000|2025-08-08 11:15:00|13450.3|13449.4|13452.3|13450.8|13452.3|13451.3|13448|13446.1|244
1754652000000|2025-08-08 11:20:00|13452.6|13450.5|13442.3|13440.8|13452.6|13451|13442.3|13440.8|179
1754652300000|2025-08-08 11:25:00|13442.5|13441|13441.2|13440.3|13442.8|13441.9|13438.5|13437.6|158
1754652600000|2025-08-08 11:30:00|13441.3|13440.4|13443.1|13442.2|13443.5|13442.6|13439.9|13439|150
1754652900000|2025-08-08 11:35:00|13443|13442.1|13441.2|13440.3|13445.5|13444.6|13440.6|13439.7|106
1754653200000|2025-08-08 11:40:00|13440.5|13439.6|13439.8|13438.9|13441.3|13440.4|13438|13437.1|144
1754653500000|2025-08-08 11:45:00|13439.5|13438.6|13439.4|13438.5|13445.3|13444.4|13438.6|13437.7|154
1754653800000|2025-08-08 11:50:00|13439.3|13438.4|13437.9|13437|13442.9|13442|13437.7|13436.8|181
1754654100000|2025-08-08 11:55:00|13437.6|13436.7|13441.3|13440.4|13443.3|13442.4|13437.6|13436.7|125
1754654400000|2025-08-08 12:00:00|13441.2|13440.3|13438.5|13437|13442.3|13441.4|13437.4|13436.5|182
1754654700000|2025-08-08 12:05:00|13438|13436.5|13434.2|13433.3|13438.4|13437.5|13433.8|13432.9|176
1754655000000|2025-08-08 12:10:00|13434.3|13433.4|13432.5|13431.6|13435.6|13434.7|13431.5|13430.6|177
1754655300000|2025-08-08 12:15:00|13432.4|13431.5|13426.4|13425.5|13433.2|13432.3|13424.8|13423.9|251
1754655600000|2025-08-08 12:20:00|13426.3|13425.4|13424.9|13424|13428.9|13428|13424.2|13423.3|172
1754655900000|2025-08-08 12:25:00|13425|13424.1|13430.5|13429.6|13430.7|13429.8|13422.6|13421.7|180
1754656200000|2025-08-08 12:30:00|13429.4|13428.5|13432|13431.1|13435.8|13434.9|13429.1|13428.2|281
1754656500000|2025-08-08 12:35:00|13432.1|13431.2|13436.3|13435.4|13437.1|13436.2|13431.8|13430.9|217
1754656800000|2025-08-08 12:40:00|13436.1|13435.2|13432.6|13431.7|13438.9|13438|13432.5|13431.6|223
1754657100000|2025-08-08 12:45:00|13432.8|13431.9|13434.4|13433.5|13437.7|13436.8|13431|13430.1|209
1754657400000|2025-08-08 12:50:00|13434.3|13433.4|13425.8|13424.9|13434.3|13433.4|13420.1|13419.2|384
1754657700000|2025-08-08 12:55:00|13425.9|13425|13423.2|13421.7|13427.8|13426.4|13418.2|13416.7|379
1754658000000|2025-08-08 13:00:00|13423.3|13421.8|13426.7|13425.8|13429.2|13428.3|13423.3|13421.8|291
1754658300000|2025-08-08 13:05:00|13426.6|13425.7|13430.3|13429.4|13431.2|13430.3|13425.4|13424.5|219
1754658600000|2025-08-08 13:10:00|13430.4|13429.5|13436.2|13435.3|13436.3|13435.4|13430.2|13429.3|170
1754658900000|2025-08-08 13:15:00|13436.4|13435.5|13435.5|13434|13441.4|13440.5|13435.4|13433.9|233
1754659200000|2025-08-08 13:20:00|13435.6|13434.1|13437.5|13436.6|13437.6|13436.7|13433.1|13431.6|242
1754659500000|2025-08-08 13:25:00|13437.4|13436.5|13436.9|13436|13438.8|13437.9|13435.6|13434.6|155
1754659800000|2025-08-08 13:30:00|13437.2|13436.3|13437.5|13436.6|13440.5|13439.6|13435|13434.1|354
1754660100000|2025-08-08 13:35:00|13437.6|13436.7|13433.4|13432.5|13437.7|13436.8|13429.3|13428.2|289
1754660400000|2025-08-08 13:40:00|13434|13433.1|13430.6|13429.1|13436.7|13435.8|13429.7|13428.7|360
1754660700000|2025-08-08 13:45:00|13430.7|13429.2|13435.8|13434.3|13436.8|13435.6|13430.4|13429.2|254
1754661000000|2025-08-08 13:50:00|13435.5|13434|13430.3|13428.8|13436.3|13434.8|13428.7|13427.8|316
1754661300000|2025-08-08 13:55:00|13430.2|13428.7|13428.9|13428|13433.6|13432.7|13428.7|13427.8|317
1754661600000|2025-08-08 14:00:00|13428.8|13427.9|13438.8|13437.9|13439.2|13438.3|13426.3|13425.4|397
1754661900000|2025-08-08 14:05:00|13438.9|13438|13446.2|13445.3|13450|13447.4|13436.9|13436|578
1754662200000|2025-08-08 14:10:00|13446.5|13445.6|13443.7|13442.8|13447.7|13446.8|13440.4|13439.1|413
1754662500000|2025-08-08 14:15:00|13443.8|13442.9|13444.6|13443.7|13446.1|13445.2|13441.5|13440.6|318
1754662800000|2025-08-08 14:20:00|13444.7|13443.8|13446.5|13445.6|13447.7|13446.8|13444.3|13442.9|280
1754663100000|2025-08-08 14:25:00|13446.4|13445.5|13440.6|13439.7|13446.4|13445.5|13438.9|13437.4|303
1754663400000|2025-08-08 14:30:00|13440.8|13439.9|13445.4|13444.5|13446.4|13445.5|13440.6|13439.7|274
1754663700000|2025-08-08 14:35:00|13445.3|13444.4|13441.2|13440.3|13445.8|13444.8|13440.8|13438.9|227
1754664000000|2025-08-08 14:40:00|13441.3|13440.4|13437.2|13436.3|13441.5|13440.4|13433.9|13433|221
1754664300000|2025-08-08 14:45:00|13437.1|13436.2|13436.6|13435.7|13441.1|13440.2|13435.7|13434.8|247
1754664600000|2025-08-08 14:50:00|13436.7|13435.8|13436.6|13435.7|13438.7|13437.8|13435|13434.1|226
1754664900000|2025-08-08 14:55:00|13436.5|13435.6|13438.8|13437.9|13440.2|13439.3|13436|13435.1|301
1754665200000|2025-08-08 15:00:00|13438.9|13438|13439.3|13438.4|13441.7|13440.8|13436.7|13435.8|296
1754665500000|2025-08-08 15:05:00|13439.2|13438.3|13449.2|13448.3|13449.4|13448.5|13439.2|13438.3|205
1754665800000|2025-08-08 15:10:00|13449.3|13448.4|13447.6|13446.7|13449.8|13448.9|13445.8|13444.9|125
1754666100000|2025-08-08 15:15:00|13447.5|13446.6|13452.9|13452|13453|13452.1|13446.6|13445.1|174
1754666400000|2025-08-08 15:20:00|13453.7|13452.2|13450.6|13449.7|13455|13454.1|13449|13447.5|188
1754666700000|2025-08-08 15:25:00|13450.7|13449.8|13453.4|13452.5|13454.1|13452.8|13448.5|13447.2|199
1754667000000|2025-08-08 15:30:00|13453.3|13452.4|13451.6|13450.7|13453.5|13452.6|13448.4|13447.1|192
1754667300000|2025-08-08 15:35:00|13451.7|13450.8|13449.4|13448.5|13452|13451.1|13446.1|13444.6|173
1754667600000|2025-08-08 15:40:00|13449.2|13448.3|13446.4|13444.9|13452.5|13451.6|13445.3|13444|227
1754667900000|2025-08-08 15:45:00|13446.1|13445.2|13445.6|13444.1|13446.9|13446|13443.6|13442.5|136
1754668200000|2025-08-08 15:50:00|13445.5|13444|13446|13445.1|13448.6|13447.1|13443|13441.9|172
1754668500000|2025-08-08 15:55:00|13446.1|13445.2|13443.1|13442.2|13446.8|13445.9|13442.9|13442|142
1754668800000|2025-08-08 16:00:00|13443|13442.1|13446|13445.1|13447.1|13446.2|13442.7|13441.8|125
1754669100000|2025-08-08 16:05:00|13444.9|13444|13446|13445.1|13448.3|13447.4|13444|13443.1|186
1754669400000|2025-08-08 16:10:00|13446.1|13445.2|13441.9|13441|13447|13446.1|13441.1|13440.2|153
1754669700000|2025-08-08 16:15:00|13441.7|13440.8|13441.4|13440.5|13445.2|13444.3|13440.8|13439.9|178
1754670000000|2025-08-08 16:20:00|13441.5|13440.6|13444.3|13443.4|13444.7|13443.8|13439.3|13438.4|199
1754670300000|2025-08-08 16:25:00|13444.2|13443.3|13443.5|13442.6|13445.8|13444.9|13443.2|13442.3|124
1754670600000|2025-08-08 16:30:00|13443.6|13442.7|13444.4|13443.5|13445.9|13444.9|13443.3|13442.4|81
1754670900000|2025-08-08 16:35:00|13443.4|13442.5|13445.3|13443.8|13448.3|13447.4|13443.2|13442.3|107
1754671200000|2025-08-08 16:40:00|13445.2|13443.7|13446.1|13445.2|13447.2|13446.3|13444.6|13443.7|124
1754671500000|2025-08-08 16:45:00|13446.3|13445.4|13445.9|13445|13448|13446.7|13445.5|13444.2|103
1754671800000|2025-08-08 16:50:00|13446|13445.1|13445.4|13444.5|13446.4|13445.5|13444.1|13443.2|121
1754672100000|2025-08-08 16:55:00|13445.5|13444.6|13447.6|13446.7|13447.9|13447|13445.1|13444.2|93
1754672400000|2025-08-08 17:00:00|13447.3|13446.4|13448.6|13447.7|13448.7|13447.8|13444.5|13443.6|100
1754672700000|2025-08-08 17:05:00|13448.5|13447.6|13448.6|13447.7|13449.4|13448.5|13445.5|13444.6|108
1754673000000|2025-08-08 17:10:00|13448.7|13447.1|13448.8|13447.9|13449|13448.1|13447.1|13446|61
1754673300000|2025-08-08 17:15:00|13448.9|13448|13450.3|13449.4|13451.5|13450.5|13448.5|13447.6|108
1754673600000|2025-08-08 17:20:00|13450.2|13449.3|13451.3|13449.8|13452.7|13451.8|13449.4|13448.5|130
1754673900000|2025-08-08 17:25:00|13451|13449.5|13451.1|13449.6|13452.9|13451.4|13450.2|13449|97
1754674200000|2025-08-08 17:30:00|13451.2|13450.3|13452.1|13450.6|13452.9|13451.9|13451.1|13449.6|49
1754674500000|2025-08-08 17:35:00|13452.2|13450.7|13454.7|13453.8|13455.3|13453.8|13452|13450.6|68
1754674800000|2025-08-08 17:40:00|13454.6|13453.7|13456.2|13454.7|13457.1|13455.6|13454.1|13453|90
1754675100000|2025-08-08 17:45:00|13456.3|13454.8|13457.4|13456.5|13458.5|13457.6|13456.2|13454.8|104
1754675400000|2025-08-08 17:50:00|13457.7|13456.2|13456.7|13455.8|13457.7|13456.5|13455.1|13454.2|51
1754675700000|2025-08-08 17:55:00|13456.6|13455.7|13454.2|13453.3|13459.4|13458.5|13453.9|13453|132
1754676000000|2025-08-08 18:00:00|13454.5|13453.6|13450.3|13449.4|13455.7|13454.8|13449.3|13448.4|417
1754676300000|2025-08-08 18:05:00|13450.4|13449.5|13452.6|13451.7|13454.1|13452.6|13448.1|13446.6|210
1754676600000|2025-08-08 18:10:00|13452.8|13451.3|13453.7|13452.8|13454.6|13453.7|13452.3|13451.1|93
1754676900000|2025-08-08 18:15:00|13453.9|13453|13456.7|13455.8|13456.7|13455.8|13453.7|13452.8|102
1754677200000|2025-08-08 18:20:00|13456.6|13455.7|13454.3|13453.4|13456.6|13455.7|13453.3|13452.4|102
1754677500000|2025-08-08 18:25:00|13454.2|13453.3|13452.1|13451.2|13454.8|13453.9|13452.1|13451.2|75
1754677800000|2025-08-08 18:30:00|13452.2|13451.3|13450.2|13449.3|13453.4|13452.5|13450|13449.1|119
1754678100000|2025-08-08 18:35:00|13449.5|13448.6|13447.8|13446.9|13449.5|13448.6|13446.7|13445.8|121
1754678400000|2025-08-08 18:40:00|13447.9|13447|13452|13451.1|13452|13451.1|13447.2|13446.3|110
1754678700000|2025-08-08 18:45:00|13451.4|13450.5|13447.2|13446.3|13452.5|13451.6|13447.1|13446.2|111
1754679000000|2025-08-08 18:50:00|13447.4|13446.5|13451.6|13450.7|13452.6|13451.7|13446.8|13445.9|134
1754679300000|2025-08-08 18:55:00|13451.7|13450.8|13453.2|13451.7|13453.9|13453|13451.1|13450.2|129
1754679600000|2025-08-08 19:00:00|13452.6|13451.6|13448.6|13447.7|13453.3|13452.4|13447.5|13446.6|112
1754679900000|2025-08-08 19:05:00|13449.3|13448.4|13450.4|13449.5|13451.4|13450.5|13449.2|13448.3|86
1754680200000|2025-08-08 19:10:00|13450.3|13449.4|13452.6|13451.7|13453.1|13452.2|13449.7|13448.8|55
1754680500000|2025-08-08 19:15:00|13453.1|13452.2|13451.5|13450.6|13453.5|13452.6|13451.3|13450.4|77
1754680800000|2025-08-08 19:20:00|13451.6|13450.7|13448.3|13447.4|13451.6|13450.7|13447.3|13446.4|106
1754681100000|2025-08-08 19:25:00|13448.6|13447.7|13448|13447.1|13448.6|13447.7|13444.4|13443.5|164
1754681400000|2025-08-08 19:30:00|13447.9|13447|13447.5|13446.6|13448.1|13447.2|13444.8|13443.9|166
1754681700000|2025-08-08 19:35:00|13447.3|13446.4|13445.5|13444|13447.3|13446.4|13444|13443.1|103
1754682000000|2025-08-08 19:40:00|13445.6|13444.1|13446.6|13445.1|13447.9|13446.8|13445.2|13444.1|104
1754682300000|2025-08-08 19:45:00|13446.1|13445.2|13447.4|13445.9|13447.9|13446.7|13445.1|13444.2|86
1754682600000|2025-08-08 19:50:00|13447.3|13445.8|13449.6|13448.1|13451.3|13449.8|13446.4|13445.3|115
1754682900000|2025-08-08 19:55:00|13449.7|13448.2|13451|13450.1|13452.5|13451.1|13449.3|13447.9|147
1754683200000|2025-08-08 20:00:00|13451.2|13450.3|13449.7|13448.2|13452.6|13451.3|13448.2|13447.2|103
1754683500000|2025-08-08 20:05:00|13449.6|13448.1|13448.3|13447.4|13449.7|13448.8|13446.7|13445.8|65
1754683800000|2025-08-08 20:10:00|13448.2|13447.3|13448.6|13447.7|13448.8|13447.7|13447.2|13446.3|36
1754684100000|2025-08-08 20:15:00|13448.4|13447.5|13451.5|13450.6|13451.6|13450.7|13447.8|13446.9|59
1754684400000|2025-08-08 20:20:00|13451.7|13450.8|13452.8|13451.9|13453.6|13452.7|13450.7|13449.8|91
1754684700000|2025-08-08 20:25:00|13453|13452.1|13453|13452.1|13453.4|13452.5|13451.5|13450.6|81
1754685000000|2025-08-08 20:30:00|13453.1|13452.2|13452|13450.5|13454.9|13453.1|13452|13450.5|49
1754685300000|2025-08-08 20:35:00|13451.9|13450.4|13451.2|13449.7|13452|13450.5|13450.2|13448.7|83
1754685600000|2025-08-08 20:40:00|13451.3|13449.8|13451.3|13449.8|13453.1|13450.7|13451|13448|101
1754685900000|2025-08-08 20:45:00|13451.6|13450.1|13450.2|13447.4|13452.1|13450.6|13448.4|13446.6|169
1754686200000|2025-08-08 20:50:00|13449.7|13447.2|13449.2|13445.4|13450.5|13447.5|13446|13442.7|347
1754686500000|2025-08-08 20:55:00|13449.7|13445|13457.9|13446|13461.8|13449.9|13448.9|13443|236
1754856000000|2025-08-10 20:00:00|13458.1|13437.1|13456.3|13435.3|13458.1|13437.8|13453.8|13435|6
1754856300000|2025-08-10 20:05:00|13457|13436|13457.9|13436.9|13457.9|13436.9|13457|13436|2
1754856600000|2025-08-10 20:10:00|13457.8|13436.8|13457.9|13436.9|13457.9|13436.9|13457.8|13436.8|2
1754856900000|2025-08-10 20:15:00|13457.8|13436.8|13457.9|13436.9|13457.9|13436.9|13457.8|13436.8|2
1754857200000|2025-08-10 20:20:00|13457.8|13436.8|13458|13437|13458|13437|13457.8|13436.8|3
1754859000000|2025-08-10 20:50:00|13456.9|13435.9|13456.9|13435.9|13456.9|13435.9|13456.9|13435.9|1
1754859300000|2025-08-10 20:55:00|13457.4|13435.5|13457.4|13435.5|13457.4|13435.5|13457.4|13435.5|1
1754859600000|2025-08-10 21:00:00|13458.5|13436.6|13459.1|13442.2|13459.1|13442.2|13455|13436.6|6
1754859900000|2025-08-10 21:05:00|13459.4|13442.5|13459.8|13442.9|13460.8|13443.9|13459.4|13442.5|10
1754860200000|2025-08-10 21:10:00|13458.8|13441.9|13460.1|13443.2|13460.4|13443.5|13458.8|13441.9|25
1754860500000|2025-08-10 21:15:00|13460|13443.1|13457.9|13443.7|13460.8|13443.9|13457.9|13442.6|22
1754860800000|2025-08-10 21:20:00|13458.4|13441.5|13446.2|13429.3|13458.4|13441.5|13445.7|13428.8|28
1754861100000|2025-08-10 21:25:00|13450.7|13433.8|13451.5|13434.6|13451.7|13434.8|13450.7|13433.8|7
1754861400000|2025-08-10 21:30:00|13451.1|13434.2|13450.9|13434|13451.1|13434.2|13450.9|13434|2
1754861700000|2025-08-10 21:35:00|13450.6|13434.1|13450.8|13436.4|13450.8|13436.4|13450.5|13434|16
1754862000000|2025-08-10 21:40:00|13450.7|13436.6|13451.8|13437.1|13451.8|13437.4|13450.4|13434.7|34
1754862300000|2025-08-10 21:45:00|13451.7|13437|13450.5|13434.4|13451.7|13437|13450|13434.4|20
1754862600000|2025-08-10 21:50:00|13450.4|13434.5|13449.6|13434.4|13450.4|13434.5|13449.5|13434.1|9
1754862900000|2025-08-10 21:55:00|13449.9|13434.1|13448.5|13433.5|13450.5|13434.5|13448.5|13433|9
1754863200000|2025-08-10 22:00:00|13448.6|13433.4|13448.7|13444.1|13451.5|13444.4|13445.5|13433|136
1754863500000|2025-08-10 22:05:00|13448.3|13444.5|13447.4|13444.7|13451.5|13448.8|13447.1|13443.7|101
1754863800000|2025-08-10 22:10:00|13447.5|13444.6|13447.7|13446.2|13450|13447.6|13446.8|13443.8|102
1754864100000|2025-08-10 22:15:00|13447.6|13446.1|13447.4|13445.9|13448.2|13446.5|13446.7|13444.2|89
1754864400000|2025-08-10 22:20:00|13446.9|13445.4|13447.4|13445.9|13447.9|13446.1|13446.7|13444.8|73
1754864700000|2025-08-10 22:25:00|13447.5|13446|13446.5|13445|13448.1|13446.3|13446.3|13444.8|45
1754865000000|2025-08-10 22:30:00|13446.4|13444.9|13443.7|13442.2|13446.4|13444.9|13443.7|13442.2|63
1754865300000|2025-08-10 22:35:00|13443.2|13441.7|13443.6|13442.1|13444.1|13442.6|13442.8|13441.3|55
1754865600000|2025-08-10 22:40:00|13444.5|13443|13442.5|13441|13444.5|13443|13442.2|13440.7|41
1754865900000|2025-08-10 22:45:00|13442.7|13441.2|13442.5|13441|13443.4|13441.9|13442|13440.5|26
1754866200000|2025-08-10 22:50:00|13442.2|13440.7|13443.1|13441.6|13443.3|13441.8|13442.2|13440.7|26
1754866500000|2025-08-10 22:55:00|13443|13441.5|13444.1|13442.6|13444.1|13442.6|13443|13441.5|57
1754866800000|2025-08-10 23:00:00|13444.7|13443.2|13443.7|13442.8|13446.2|13444.8|13442.7|13441.4|66
1754867100000|2025-08-10 23:05:00|13443.6|13442.7|13443.6|13442.7|13444|13442.8|13442|13440.7|42
1754867400000|2025-08-10 23:10:00|13443.5|13442.6|13445.2|13444.3|13445.2|13444.3|13443.5|13442.5|35
1754867700000|2025-08-10 23:15:00|13445.5|13444.6|13446.5|13445.6|13447.1|13446.2|13445.3|13443.8|60
1754868000000|2025-08-10 23:20:00|13446.4|13445.5|13446.1|13445.2|13447.5|13446.4|13445.3|13444.4|55
1754868300000|2025-08-10 23:25:00|13446.3|13444.8|13445.7|13444.2|13447.5|13446|13445.2|13443.7|30
1754868600000|2025-08-10 23:30:00|13445.9|13444.4|13446|13445.1|13447.2|13445.9|13445.9|13444.4|27
1754868900000|2025-08-10 23:35:00|13445.9|13445|13447|13445.5|13447.7|13446.2|13445.6|13444.5|41
1754869200000|2025-08-10 23:40:00|13446.9|13445.4|13447.6|13446.7|13447.8|13446.9|13445.6|13444.3|23
1754869500000|2025-08-10 23:45:00|13447.7|13446.8|13445.2|13443.7|13448.3|13446.9|13445.1|13443.7|36
1754869800000|2025-08-10 23:50:00|13445.1|13443.6|13444.2|13442.7|13445.1|13443.6|13443.2|13441.7|24
1754870100000|2025-08-10 23:55:00|13444.3|13442.8|13444.2|13443.3|13445.1|13444.2|13443.6|13442.1|66
1754870400000|2025-08-11 00:00:00|13444.1|13443.2|13444.1|13442.6|13444.7|13443.3|13440.4|13439.5|179
1754870700000|2025-08-11 00:05:00|13443.8|13442.3|13444.1|13442.6|13444.1|13442.9|13441.6|13440.7|121
1754871000000|2025-08-11 00:10:00|13444.3|13442.8|13444.1|13443.2|13445.5|13444|13442.2|13441.2|94
1754871300000|2025-08-11 00:15:00|13443.9|13443|13444.9|13444|13446|13445.1|13443.5|13442.3|91
1754871600000|2025-08-11 00:20:00|13445|13444.1|13443.2|13442.3|13446.4|13445.1|13443.1|13442.2|80
1754871900000|2025-08-11 00:25:00|13443.1|13442.2|13441.4|13440.5|13443.1|13442.2|13441.2|13440.3|58
1754872200000|2025-08-11 00:30:00|13441.3|13440.4|13438.5|13437.6|13441.6|13440.7|13438.4|13437.5|57
1754872500000|2025-08-11 00:35:00|13438.6|13437.7|13438.1|13437.2|13440|13439.1|13437.5|13436.6|53
1754872800000|2025-08-11 00:40:00|13437.9|13437|13437.9|13437|13438.4|13437.5|13437.2|13435.9|89
1754873100000|2025-08-11 00:45:00|13438|13437.1|13440.4|13439.5|13440.9|13439.8|13436.9|13436|53
1754873400000|2025-08-11 00:50:00|13440.5|13439.6|13438.8|13437.9|13440.5|13439.6|13438.6|13437.7|88
1754873700000|2025-08-11 00:55:00|13438.7|13437.8|13442.8|13441.9|13443.6|13442.7|13438|13437.1|96
1754874000000|2025-08-11 01:00:00|13442.7|13441.8|13442.4|13441.5|13444.1|13443.2|13441.3|13440.4|143
1754874300000|2025-08-11 01:05:00|13442.7|13441.8|13443.3|13442.4|13444.3|13443.4|13442|13441.1|131
1754874600000|2025-08-11 01:10:00|13443.5|13442.6|13444.4|13442.9|13444.4|13442.9|13442.2|13440.7|71
1754874900000|2025-08-11 01:15:00|13444.3|13442.8|13444.4|13442.9|13446.1|13445|13443.9|13442.5|86
1754875200000|2025-08-11 01:20:00|13444.5|13443|13445.6|13444.7|13446.6|13445.7|13444.1|13442.8|111
1754875500000|2025-08-11 01:25:00|13445.5|13444.6|13446.2|13445.3|13446.4|13445.5|13444.4|13443|56
1754875800000|2025-08-11 01:30:00|13446|13445.1|13447.9|13447|13448|13447.1|13445.8|13444.3|58
1754876100000|2025-08-11 01:35:00|13448|13447.1|13445.9|13445|13449.1|13448.2|13445.7|13444.6|84
1754876400000|2025-08-11 01:40:00|13446.1|13444.6|13447.9|13446.4|13448|13446.5|13445.6|13444.3|52
1754876700000|2025-08-11 01:45:00|13448|13446.5|13449.9|13449|13450.2|13449.3|13447.9|13446.4|94
1754877000000|2025-08-11 01:50:00|13449.8|13448.9|13452|13450.5|13452.4|13450.9|13449.8|13448.6|94
1754877300000|2025-08-11 01:55:00|13451.6|13450.1|13452.8|13451.3|13452.8|13451.3|13449.8|13448.6|99
1754877600000|2025-08-11 02:00:00|13452.9|13451.4|13456.9|13455.4|13456.9|13455.4|13452.8|13451.4|124
1754877900000|2025-08-11 02:05:00|13456.8|13455.3|13456.9|13455.4|13459.2|13457.7|13455.8|13454.7|120
1754878200000|2025-08-11 02:10:00|13456.7|13455.2|13456.5|13455.6|13458.6|13457.1|13456.2|13454.9|89
1754878500000|2025-08-11 02:15:00|13456.8|13455.9|13456.6|13454.3|13457.3|13456|13454.9|13453.5|96
1754878800000|2025-08-11 02:20:00|13456.7|13454.1|13457.7|13456.8|13459.1|13457.6|13456.4|13454.1|116
1754879100000|2025-08-11 02:25:00|13457.6|13456.7|13457.7|13456.8|13458.5|13457.6|13456.6|13455.2|77
1754879400000|2025-08-11 02:30:00|13457.6|13456.7|13457.2|13456.3|13458.2|13457.3|13457.1|13456|60
1754879700000|2025-08-11 02:35:00|13457.4|13456.5|13456.2|13455.3|13458.7|13457.8|13455.4|13454.5|72
1754880000000|2025-08-11 02:40:00|13456.4|13455.5|13457.7|13456.8|13458.1|13457.2|13456.2|13455.3|68
1754880300000|2025-08-11 02:45:00|13457.8|13456.9|13457.7|13456.8|13458.5|13457.1|13457.3|13455.4|58
1754880600000|2025-08-11 02:50:00|13457.8|13456.3|13457.8|13456.9|13459.3|13458.4|13457.4|13456.1|55
1754880900000|2025-08-11 02:55:00|13457.5|13456.6|13456.1|13455.2|13458.5|13457.6|13455.7|13454.8|75
1754881200000|2025-08-11 03:00:00|13455.9|13455|13456.2|13455.3|13456.3|13455.4|13455.1|13454.1|43
1754881500000|2025-08-11 03:05:00|13456.1|13455.2|13457.1|13456.2|13457.5|13456.6|13454.5|13453.6|49
1754881800000|2025-08-11 03:10:00|13457.2|13455.7|13457.3|13456.4|13458.2|13457.3|13455.8|13454.9|110
1754882100000|2025-08-11 03:15:00|13457.2|13456.3|13462.4|13461.5|13462.9|13462|13457.2|13456.2|145
1754882400000|2025-08-11 03:20:00|13462.8|13461.9|13464.7|13463.2|13466.1|13464.6|13462.3|13461.3|221
1754882700000|2025-08-11 03:25:00|13464.8|13463.3|13462.9|13461.4|13464.8|13463.3|13462|13461.1|126
1754883000000|2025-08-11 03:30:00|13462.7|13461.2|13462|13461.1|13462.9|13461.4|13461.3|13460.2|55
1754883300000|2025-08-11 03:35:00|13462.5|13461|13463.8|13462.3|13465.1|13463.6|13461.9|13460.4|107
1754883600000|2025-08-11 03:40:00|13464|13462.5|13463.3|13461.8|13464.7|13463.2|13463.1|13461.6|57
1754883900000|2025-08-11 03:45:00|13463.5|13462|13464.7|13463.2|13465|13463.5|13463.5|13462|60
1754884200000|2025-08-11 03:50:00|13464.9|13463.4|13465.6|13464.1|13465.6|13464.1|13463.6|13462.3|51
1754884500000|2025-08-11 03:55:00|13465.7|13464.2|13465.8|13464.9|13466.6|13465.7|13464.8|13463.6|54
1754884800000|2025-08-11 04:00:00|13465.7|13464.8|13464.3|13463.4|13467.1|13465.9|13464.2|13463.3|54
1754885100000|2025-08-11 04:05:00|13464.1|13463.2|13466.9|13466|13467|13466.1|13464.1|13462.8|51
1754885400000|2025-08-11 04:10:00|13467|13466.1|13467.3|13466.4|13467.8|13466.4|13466.5|13465.6|34
1754885700000|2025-08-11 04:15:00|13467.5|13466.6|13468.1|13467.2|13468.5|13467.3|13467.5|13466.6|64
1754886000000|2025-08-11 04:20:00|13468|13467.1|13468.5|13467|13468.9|13468|13467.5|13466.6|48
1754886300000|2025-08-11 04:25:00|13468|13467.1|13465.9|13465|13468.5|13467.1|13465.8|13464.6|44
1754886600000|2025-08-11 04:30:00|13465.8|13464.9|13465.5|13464|13465.9|13465|13464|13462.6|70
1754886900000|2025-08-11 04:35:00|13465.7|13463.6|13466.5|13465|13466.8|13465.3|13464.7|13463.2|23
1754887200000|2025-08-11 04:40:00|13466.6|13465.1|13465.8|13464.3|13466.8|13465.3|13465.6|13463.9|46
1754887500000|2025-08-11 04:45:00|13465.7|13464.2|13467.5|13466|13467.7|13466.2|13465.3|13463.8|44
1754887800000|2025-08-11 04:50:00|13467.4|13465.9|13467.7|13464.9|13468.1|13466|13465.8|13463.2|166
1754888100000|2025-08-11 04:55:00|13467.6|13465|13466.9|13464.4|13467.8|13465.7|13465.9|13463.4|182
1754888400000|2025-08-11 05:00:00|13466.6|13464.2|13463.7|13462.8|13466.6|13465.2|13463.4|13461.5|75
1754888700000|2025-08-11 05:05:00|13463.8|13462.9|13466.1|13465.2|13466.9|13465.8|13463.8|13462.9|63
1754889000000|2025-08-11 05:10:00|13466.2|13465.3|13465.4|13464.5|13466.6|13465.7|13465.4|13464.2|65
1754889300000|2025-08-11 05:15:00|13465.5|13464.6|13467.6|13466.7|13467.8|13466.9|13464.7|13463.3|80
1754889600000|2025-08-11 05:20:00|13467.7|13466.8|13469.3|13468.4|13470.6|13469.1|13467.7|13466.8|67
1754889900000|2025-08-11 05:25:00|13469.2|13468.3|13468.5|13467|13469.7|13468.3|13467.6|13466.7|50
1754890200000|2025-08-11 05:30:00|13468.7|13467.2|13467.5|13466|13469.1|13467.8|13466.4|13465.4|89
1754890500000|2025-08-11 05:35:00|13466.9|13465.4|13467.2|13465.7|13467.4|13466|13466|13464.5|55
1754890800000|2025-08-11 05:40:00|13467.3|13465.8|13467.5|13466|13468.6|13467.1|13466|13464.8|74
1754891100000|2025-08-11 05:45:00|13467.6|13466.1|13468.2|13466.7|13469.7|13468.2|13466.6|13465.7|87
1754891400000|2025-08-11 05:50:00|13468.6|13467.1|13468.6|13467.1|13469.9|13468.4|13468.2|13466.9|66
1754891700000|2025-08-11 05:55:00|13468.4|13466.9|13468.2|13467.3|13469.3|13467.8|13467.8|13466.4|87
1754892000000|2025-08-11 06:00:00|13468.6|13467.7|13474.7|13473.2|13477|13475.6|13468.3|13466.8|243
1754892300000|2025-08-11 06:05:00|13474.4|13472.9|13474.8|13473.3|13477.2|13475.8|13473.7|13472.5|200
1754892600000|2025-08-11 06:10:00|13474.7|13473.2|13474.4|13473.5|13475.5|13474.6|13473.4|13472.5|122
1754892900000|2025-08-11 06:15:00|13474.3|13473.4|13473.4|13472.5|13474.6|13473.7|13472.5|13471.4|111
1754893200000|2025-08-11 06:20:00|13473.7|13472.8|13473.3|13472.4|13475.4|13474.5|13473.1|13472.2|94
1754893500000|2025-08-11 06:25:00|13473.2|13472.3|13472.1|13471.2|13474.1|13473|13472|13471.1|92
1754893800000|2025-08-11 06:30:00|13472.2|13471.3|13470|13468.5|13473|13472.1|13468.6|13466.6|130
1754894100000|2025-08-11 06:35:00|13469.9|13468.4|13470|13468.5|13472.3|13470.8|13469.1|13467.6|90
1754894400000|2025-08-11 06:40:00|13470.1|13468.6|13468.5|13466.3|13471.7|13470.5|13466.9|13465.6|175
1754894700000|2025-08-11 06:45:00|13468.2|13466|13468.8|13467.9|13469.1|13468.2|13467.6|13465.9|119
1754895000000|2025-08-11 06:50:00|13469.2|13468.3|13466.4|13465.5|13470.2|13469.3|13465.7|13464.8|99
1754895300000|2025-08-11 06:55:00|13466.3|13465.4|13468.9|13468|13469.2|13468.3|13465.7|13464.7|168
1754895600000|2025-08-11 07:00:00|13468.7|13467.8|13462.9|13461.4|13468.7|13467.8|13461.5|13460.6|282
1754895900000|2025-08-11 07:05:00|13462.8|13461.3|13460.9|13460|13463.8|13462.3|13459.8|13458.9|166
1754896200000|2025-08-11 07:10:00|13460.8|13459.9|13461.4|13459.9|13462.8|13461.9|13460|13458.7|162
1754896500000|2025-08-11 07:15:00|13461.5|13460|13463.2|13462.3|13465.6|13464.3|13461.4|13459.9|141
1754896800000|2025-08-11 07:20:00|13463.1|13462.2|13461.6|13460.7|13463.8|13462.5|13459.8|13458.9|95
1754897100000|2025-08-11 07:25:00|13461.4|13460.5|13458.9|13458|13462.4|13461.5|13457.6|13456.1|151
1754897400000|2025-08-11 07:30:00|13458.7|13457.8|13459|13458.1|13459.7|13458.8|13457.2|13456.3|111
1754897700000|2025-08-11 07:35:00|13458.9|13458|13456.1|13455.2|13458.9|13458|13452.5|13451.6|187
1754898000000|2025-08-11 07:40:00|13456.2|13455.3|13454.2|13453.3|13457.9|13457|13452.6|13451.7|166
1754898300000|2025-08-11 07:45:00|13454.1|13453.2|13453.9|13453|13454.2|13453.3|13450.6|13449.7|137
1754898600000|2025-08-11 07:50:00|13454|13453.1|13451|13449.5|13454.3|13453.2|13451|13449.5|157
1754898900000|2025-08-11 07:55:00|13450.3|13448.8|13454.4|13453.5|13456.3|13454.8|13449.2|13448.2|273
1754899200000|2025-08-11 08:00:00|13454.2|13453.3|13453.8|13452.3|13455.9|13454.4|13452.9|13452|208
1754899500000|2025-08-11 08:05:00|13453.9|13452.4|13459.4|13458.5|13460.3|13459.4|13453|13452.1|169
1754899800000|2025-08-11 08:10:00|13459.5|13458.6|13459.4|13458.5|13461.4|13460.5|13456.6|13455.7|134
1754900100000|2025-08-11 08:15:00|13459.3|13458.4|13460.2|13459.3|13460.5|13459.6|13458.3|13457.4|118
1754900400000|2025-08-11 08:20:00|13460.3|13459.4|13461.4|13460.5|13463.5|13462.6|13459.5|13458.6|109
1754900700000|2025-08-11 08:25:00|13461.5|13460.6|13464.2|13463.3|13464.8|13463.9|13458.2|13457.3|133
1754901000000|2025-08-11 08:30:00|13464.7|13463.8|13464.7|13463.8|13467.8|13466.6|13462.7|13461.8|161
1754901300000|2025-08-11 08:35:00|13464.8|13463.9|13465.5|13464.6|13465.5|13464.6|13462.7|13461.8|91
1754901600000|2025-08-11 08:40:00|13465.6|13464.7|13463.3|13461.8|13466.7|13465.8|13462.2|13460.7|96
1754901900000|2025-08-11 08:45:00|13463.2|13461.7|13460.7|13459.8|13463.7|13462.8|13460.3|13459.4|101
1754902200000|2025-08-11 08:50:00|13460.6|13459.7|13464.3|13463.4|13464.6|13463.7|13459.7|13458.3|82
1754902500000|2025-08-11 08:55:00|13463.9|13463|13464.8|13463.9|13465.8|13464.9|13463.8|13462.4|100
1754902800000|2025-08-11 09:00:00|13464.6|13463.7|13467.6|13466.1|13470|13469.1|13463.5|13462|139
1754903100000|2025-08-11 09:05:00|13467.7|13466.2|13464.5|13463.6|13467.8|13466.9|13464|13463.1|97
1754903400000|2025-08-11 09:10:00|13464.4|13463.5|13462.6|13461.7|13466|13464.7|13462.3|13461.4|121
1754903700000|2025-08-11 09:15:00|13462.5|13461.6|13458|13457.1|13462.5|13461.6|13455.1|13453.1|228
1754904000000|2025-08-11 09:20:00|13458.1|13457.2|13457.9|13457|13460.5|13459.6|13457.7|13456.8|104
1754904300000|2025-08-11 09:25:00|13456.6|13455.7|13455.7|13454.8|13458.2|13457.3|13455.4|13454.5|190
1754904600000|2025-08-11 09:30:00|13455.6|13454.7|13458.2|13457.3|13458.4|13457.5|13454.1|13453.2|134
1754904900000|2025-08-11 09:35:00|13459|13458.1|13455|13454.1|13459|13458.1|13453.9|13453|89
1754905200000|2025-08-11 09:40:00|13454.8|13453.9|13456.3|13454.8|13457.4|13456.2|13454.7|13453.8|151
1754905500000|2025-08-11 09:45:00|13456.4|13454.9|13457.5|13456.6|13458.3|13457.4|13455|13454.1|103
1754905800000|2025-08-11 09:50:00|13457.4|13456.5|13450.4|13448.9|13457.5|13456.6|13450.4|13448.9|108
1754906100000|2025-08-11 09:55:00|13450.5|13449|13454.4|13453.5|13456.1|13455.2|13447.7|13446.8|209
1754906400000|2025-08-11 10:00:00|13454.3|13453.4|13453.6|13452.7|13454.7|13453.8|13451|13449.9|142
1754906700000|2025-08-11 10:05:00|13453.7|13452.8|13454|13453.1|13454.9|13453.6|13452.8|13451.9|106
1754907000000|2025-08-11 10:10:00|13453.9|13453|13453.4|13452.5|13454.8|13453.9|13450.8|13449.9|94
1754907300000|2025-08-11 10:15:00|13453.3|13452.4|13457.4|13456.5|13457.8|13456.9|13453.2|13452.3|90
1754907600000|2025-08-11 10:20:00|13457.2|13456.3|13458.9|13458|13459|13458.1|13455.4|13454.5|142
1754907900000|2025-08-11 10:25:00|13458.8|13457.9|13454.3|13453.4|13459|13458.1|13453.8|13452.4|128
1754908200000|2025-08-11 10:30:00|13454.5|13452.8|13455.9|13454.4|13456.5|13455.3|13453.1|13452.2|84
1754908500000|2025-08-11 10:35:00|13456.1|13454.6|13458.5|13457.6|13458.6|13457.7|13455.1|13454|68
1754908800000|2025-08-11 10:40:00|13458.4|13457.5|13456|13455.1|13459.5|13458.6|13455.3|13454.4|99
1754909100000|2025-08-11 10:45:00|13456.3|13455.4|13454.9|13453.4|13456.7|13455.8|13454.4|13453.3|118
1754909400000|2025-08-11 10:50:00|13454.8|13453.3|13450.8|13449.9|13454.8|13453.3|13449.4|13448.5|118
1754909700000|2025-08-11 10:55:00|13450.7|13449.8|13446.8|13445.9|13451.4|13450.5|13445.9|13445|187
1754910000000|2025-08-11 11:00:00|13446.7|13445.8|13446|13445.1|13447.7|13446.8|13443.7|13442.8|165
1754910300000|2025-08-11 11:05:00|13446.2|13445.3|13445.9|13445|13448.3|13447.2|13445.3|13444.4|126
1754910600000|2025-08-11 11:10:00|13446.6|13445.1|13440.2|13439.3|13446.7|13445.2|13439.1|13438|269
1754910900000|2025-08-11 11:15:00|13440.1|13439.2|13439.3|13438.4|13444|13443.1|13439|13437.5|147
1754911200000|2025-08-11 11:20:00|13438.7|13437.2|13438.9|13438|13441.4|13440|13437.4|13436.4|166
1754911500000|2025-08-11 11:25:00|13439.1|13438.2|13436.6|13435.7|13439.1|13438.2|13432.4|13431.5|209
1754911800000|2025-08-11 11:30:00|13436.5|13435.6|13434.5|13433.6|13438.3|13437.4|13434.1|13433.2|141
1754912100000|2025-08-11 11:35:00|13435|13434.1|13431.4|13430.5|13435.7|13434.8|13430.5|13429.6|303
1754912400000|2025-08-11 11:40:00|13431.7|13430.8|13428.4|13427.5|13434.3|13433.4|13426.4|13425.5|263
1754912700000|2025-08-11 11:45:00|13428.2|13427.3|13428.3|13427.4|13430.4|13429.5|13426.5|13425.6|167
1754913000000|2025-08-11 11:50:00|13428.1|13427.2|13428.9|13428|13428.9|13428|13426.4|13425.5|167
1754913300000|2025-08-11 11:55:00|13429.2|13428.3|13430.7|13429.8|13435.3|13434.3|13429.2|13428.3|239
1754913600000|2025-08-11 12:00:00|13431.1|13430.2|13430|13428.5|13433.5|13432.6|13427|13426.1|208
1754913900000|2025-08-11 12:05:00|13429.8|13428.3|13427.8|13426.9|13429.9|13429|13425.5|13424.6|193
1754914200000|2025-08-11 12:10:00|13427.7|13426.8|13426|13424.5|13430.1|13429.2|13423.2|13422.3|231
1754914500000|2025-08-11 12:15:00|13425.8|13424.3|13421.9|13419.7|13425.8|13424.3|13420.9|13419.1|269
1754914800000|2025-08-11 12:20:00|13421.4|13419.9|13426.1|13425.2|13426.7|13425.8|13420.4|13418.9|254
1754915100000|2025-08-11 12:25:00|13426.2|13425.3|13425.7|13424.2|13427|13426.1|13421.7|13420.4|206
1754915400000|2025-08-11 12:30:00|13425.5|13424|13419|13418.1|13426.3|13424.8|13419|13418.1|216
1754915700000|2025-08-11 12:35:00|13419.1|13418.2|13414.6|13413.1|13419.8|13418.9|13413.3|13412.4|235
1754916000000|2025-08-11 12:40:00|13414.7|13413.2|13417.3|13416.4|13418.3|13417.4|13414.3|13413.2|196
1754916300000|2025-08-11 12:45:00|13417.4|13416.5|13418.2|13417.3|13421.7|13420.2|13417.2|13416.3|164
1754916600000|2025-08-11 12:50:00|13418|13417.1|13422.9|13422|13422.9|13422|13418|13417.1|147
1754916900000|2025-08-11 12:55:00|13422.8|13421.9|13424.1|13423.2|13424.1|13423.2|13419.8|13418.9|147
1754917200000|2025-08-11 13:00:00|13424.2|13423.3|13423.9|13423|13424.4|13423.5|13420.4|13419.5|194
1754917500000|2025-08-11 13:05:00|13424|13423.1|13422.4|13421.5|13424.6|13423.4|13421.5|13420.6|168
1754917800000|2025-08-11 13:10:00|13422.2|13421.3|13425.5|13424.6|13426.4|13425.5|13422.1|13421.1|178
1754918100000|2025-08-11 13:15:00|13425.4|13424.5|13425.9|13425|13427.8|13426.3|13423.5|13422.6|183
1754918400000|2025-08-11 13:20:00|13425.6|13424.7|13424.1|13423.2|13425.6|13424.7|13420.9|13419.4|231
1754918700000|2025-08-11 13:25:00|13423.9|13423|13425.5|13424.6|13426.4|13425.3|13423|13422.1|206
1754919000000|2025-08-11 13:30:00|13425.6|13424.7|13422.6|13421.7|13426.7|13425.8|13421.4|13419.9|242
1754919300000|2025-08-11 13:35:00|13422.5|13421.6|13422.4|13421.5|13426|13425.1|13421.4|13420.3|215
1754919600000|2025-08-11 13:40:00|13422.3|13421.4|13426.4|13424.9|13427.6|13426.2|13421.4|13420.3|276
1754919900000|2025-08-11 13:45:00|13426.5|13425|13421.1|13420.2|13427.8|13426.5|13420.3|13419.4|258
1754920200000|2025-08-11 13:50:00|13420.9|13419.6|13421.4|13420.5|13423.6|13422.7|13420.8|13419.4|176
1754920500000|2025-08-11 13:55:00|13421|13420.1|13422|13421.1|13422.2|13421.3|13420.7|13419.8|102
1754920800000|2025-08-11 14:00:00|13422.3|13421.4|13414.6|13413.7|13422.8|13421.9|13412.5|13411.6|325
1754921100000|2025-08-11 14:05:00|13414.5|13413.6|13412.1|13411.2|13417.9|13416.4|13412.1|13411.2|256
1754921400000|2025-08-11 14:10:00|13411.3|13410.4|13413.2|13412.3|13416.5|13415.6|13410.7|13409.8|249
1754921700000|2025-08-11 14:15:00|13413.1|13412.2|13413.9|13413|13415.7|13414.3|13411.9|13410.4|199
1754922000000|2025-08-11 14:20:00|13413.5|13412.6|13414.4|13412.9|13415.5|13414|13411.3|13410.1|234
1754922300000|2025-08-11 14:25:00|13414.3|13412.8|13410|13409.1|13414.4|13412.9|13409.5|13408.6|257
1754922600000|2025-08-11 14:30:00|13409.8|13408.9|13410|13409.1|13411|13410.1|13406.9|13406|287
1754922900000|2025-08-11 14:35:00|13409.7|13408.8|13409.6|13408.1|13412.3|13410.9|13408.4|13407.5|219
1754923200000|2025-08-11 14:40:00|13409.7|13408.2|13405.6|13404.7|13410.1|13409|13405.5|13404.6|232
1754923500000|2025-08-11 14:45:00|13405.7|13404.8|13404.9|13404|13406.3|13405.4|13402.4|13401.5|194
1754923800000|2025-08-11 14:50:00|13405|13404.1|13405.7|13404.8|13406|13405.1|13399.9|13398.7|313
1754924100000|2025-08-11 14:55:00|13405.8|13404.9|13407.5|13406.6|13408.8|13407.9|13404.9|13404|281
1754924400000|2025-08-11 15:00:00|13407.7|13406.8|13407.6|13406.7|13411.2|13410.3|13407|13406.1|215
1754924700000|2025-08-11 15:05:00|13407.7|13406.8|13404.5|13403.6|13408.3|13407.4|13404.4|13403.5|186
1754925000000|2025-08-11 15:10:00|13404.4|13403.5|13405.3|13403.8|13406.1|13404.3|13402.8|13401.9|216
1754925300000|2025-08-11 15:15:00|13404.5|13403|13404.2|13402.7|13405.2|13403.7|13402.5|13401|219
1754925600000|2025-08-11 15:20:00|13404.1|13402.6|13405.6|13404.1|13406|13404.5|13403.9|13402.6|211
1754925900000|2025-08-11 15:25:00|13405.8|13404.3|13409.4|13407.9|13409.7|13408.2|13405.6|13404.1|194
1754926200000|2025-08-11 15:30:00|13409.2|13407.7|13412.2|13411.3|13412.2|13411.3|13406.6|13405.7|182
1754926500000|2025-08-11 15:35:00|13412.1|13411.2|13414|13413.1|13414.9|13413.6|13412.1|13411.2|222
1754926800000|2025-08-11 15:40:00|13414.1|13413.2|13414|13413.1|13415.9|13414.4|13411.1|13409.6|190
1754927100000|2025-08-11 15:45:00|13413.9|13413|13415.2|13413.7|13415.3|13414.4|13412.6|13411.2|155
1754927400000|2025-08-11 15:50:00|13415.3|13413.8|13416.1|13415.2|13417.4|13416.5|13415.3|13413.8|106
1754927700000|2025-08-11 15:55:00|13416.2|13415.3|13414.6|13413.7|13416.4|13415.5|13412.4|13411|168
1754928000000|2025-08-11 16:00:00|13414.8|13413.9|13417.4|13416.5|13418.8|13417.9|13414.7|13413.8|150
1754928300000|2025-08-11 16:05:00|13417.5|13416.6|13419.4|13418.5|13420.1|13418.8|13417.1|13416.2|110
1754928600000|2025-08-11 16:10:00|13419.2|13418.3|13421.1|13420.2|13424|13422.5|13419.1|13418|154
1754928900000|2025-08-11 16:15:00|13420.5|13419.6|13420.7|13419.8|13421.9|13421|13420.2|13419.2|99
1754929200000|2025-08-11 16:20:00|13420.4|13419.5|13423.8|13422.9|13424.8|13423.3|13419.4|13417.9|116
1754929500000|2025-08-11 16:25:00|13423.7|13422.8|13425.9|13425|13426.1|13425.2|13423.3|13422.4|125
1754929800000|2025-08-11 16:30:00|13425.8|13424.3|13421|13419.5|13426.1|13424.7|13421|13419.5|141
1754930100000|2025-08-11 16:35:00|13420.5|13419.6|13422.1|13421.2|13423|13422.1|13420.5|13419.6|132
1754930400000|2025-08-11 16:40:00|13422|13421.1|13418.4|13417.5|13422|13421.1|13416.5|13415.6|123
1754930700000|2025-08-11 16:45:00|13418.5|13417.6|13419.6|13418.7|13421.1|13419.6|13417.3|13416.1|164
1754931000000|2025-08-11 16:50:00|13419.7|13418.8|13420.3|13419.4|13423.9|13422.5|13419.7|13418.5|167
1754931300000|2025-08-11 16:55:00|13420|13419.1|13424.6|13423.7|13424.9|13424|13419.3|13418.4|137
1754931600000|2025-08-11 17:00:00|13424.7|13423.8|13422.9|13422|13424.9|13424|13422.3|13421.4|136
1754931900000|2025-08-11 17:05:00|13422.8|13421.9|13423.3|13422.4|13423.5|13422.6|13422.1|13420.8|74
1754932200000|2025-08-11 17:10:00|13423.2|13421.7|13420|13419.1|13423.5|13422.5|13419.4|13418.5|112
1754932500000|2025-08-11 17:15:00|13419.9|13419|13420.3|13419.4|13421|13420.1|13417.9|13417|109
1754932800000|2025-08-11 17:20:00|13420.4|13419.5|13420.9|13419.4|13422.6|13421.7|13420.3|13419.4|76
1754933100000|2025-08-11 17:25:00|13421|13419.5|13423.4|13422.5|13423.4|13422.5|13420.4|13418.9|97
1754933400000|2025-08-11 17:30:00|13423.5|13422|13426.5|13425.6|13427.1|13426.2|13423.5|13422|171
1754933700000|2025-08-11 17:35:00|13426.4|13425.5|13425.5|13424.6|13428.1|13426.6|13424.4|13422.9|131
1754934000000|2025-08-11 17:40:00|13425.6|13424.1|13426.1|13424.6|13426.2|13425.3|13424.2|13422.9|94
1754934300000|2025-08-11 17:45:00|13426.2|13424.7|13428.5|13427.6|13428.8|13427.9|13425.3|13423.8|99
1754934600000|2025-08-11 17:50:00|13428.6|13427.7|13427.8|13426.9|13430.5|13429.6|13426.4|13424.9|115
1754934900000|2025-08-11 17:55:00|13427.5|13426.6|13431.2|13430.3|13432.2|13431.3|13427.4|13426.5|138
1754935200000|2025-08-11 18:00:00|13431.1|13430.2|13429.7|13428.8|13433.1|13432.2|13429.2|13428.3|86
1754935500000|2025-08-11 18:05:00|13429.6|13428.7|13431.2|13430.3|13431.5|13430.6|13429.4|13428.2|87
1754935800000|2025-08-11 18:10:00|13431.3|13430.4|13431.6|13430.7|13432.2|13431.3|13430.3|13429.4|136
1754936100000|2025-08-11 18:15:00|13431.5|13430.6|13428.5|13427.6|13431.5|13430.6|13427.9|13426.6|169
1754936400000|2025-08-11 18:20:00|13428.4|13427.5|13431.5|13430.6|13431.6|13430.7|13428.4|13427.5|96
1754936700000|2025-08-11 18:25:00|13431.6|13430.7|13434.4|13433.5|13434.5|13433.6|13431.2|13430.3|136
1754937000000|2025-08-11 18:30:00|13434.9|13434|13432.1|13430.6|13435.4|13434.3|13431.4|13430.5|163
1754937300000|2025-08-11 18:35:00|13432.3|13430.8|13430.7|13429.2|13433|13432.1|13430.5|13429.1|123
1754937600000|2025-08-11 18:40:00|13430.8|13429.3|13430.4|13428.9|13433.2|13432.3|13430.2|13428.9|158
1754937900000|2025-08-11 18:45:00|13429.9|13429|13432.1|13431.2|13432.1|13431.2|13429.8|13428.9|81
1754938200000|2025-08-11 18:50:00|13432.2|13431.3|13432.3|13431.4|13434.1|13433.2|13431.8|13430.9|96
1754938500000|2025-08-11 18:55:00|13432.4|13431.5|13435.8|13434.9|13437.5|13436.6|13431.8|13430.9|137
1754938800000|2025-08-11 19:00:00|13435.7|13434.8|13432.4|13431.5|13435.7|13434.8|13432.3|13431.4|97
1754939100000|2025-08-11 19:05:00|13432.3|13431.4|13432.6|13431.7|13433|13432.1|13431.4|13430.5|82
1754939400000|2025-08-11 19:10:00|13432.5|13431.6|13430.4|13429.5|13432.5|13431.6|13430.1|13429.2|85
1754939700000|2025-08-11 19:15:00|13430.3|13429.4|13431.1|13430.2|13431.3|13430.4|13429.4|13428.5|58
1754940000000|2025-08-11 19:20:00|13431|13430.1|13430.5|13429.6|13431.5|13430.6|13430.5|13429.6|48
1754940300000|2025-08-11 19:25:00|13430.6|13429.7|13427.8|13426.9|13430.6|13429.7|13426.9|13426|143
1754940600000|2025-08-11 19:30:00|13427.7|13426.8|13427|13425.5|13428.9|13428|13425.9|13424.4|95
1754940900000|2025-08-11 19:35:00|13426.9|13426|13427.9|13427|13428.9|13428|13426.8|13425.9|86
1754941200000|2025-08-11 19:40:00|13428|13427.1|13428|13427.1|13428.4|13427.5|13426.9|13425.4|102
1754941500000|2025-08-11 19:45:00|13427.7|13426.8|13427.2|13426.3|13427.9|13427|13425.6|13424.1|81
1754941800000|2025-08-11 19:50:00|13427.1|13426.2|13426.2|13425.3|13427.1|13426.2|13425.4|13424.5|144
1754942100000|2025-08-11 19:55:00|13425.9|13425|13428|13427.1|13428.4|13427.5|13424.2|13423|108
1754942400000|2025-08-11 20:00:00|13427.9|13427|13428.4|13427.5|13428.7|13427.5|13427.3|13426.4|57
1754942700000|2025-08-11 20:05:00|13428.5|13427.6|13428.6|13427.7|13429.3|13428.4|13428.5|13427.3|62
1754943000000|2025-08-11 20:10:00|13428.8|13427.9|13431.8|13430.9|13431.8|13430.9|13428.6|13427.4|36
1754943300000|2025-08-11 20:15:00|13431.7|13430.8|13431.7|13430.8|13432|13431.1|13431.4|13429.9|39
1754943600000|2025-08-11 20:20:00|13431.6|13430.7|13434|13433.1|13434.2|13433.3|13431.6|13430.5|176
1754943900000|2025-08-11 20:25:00|13433.9|13433|13435.4|13434.5|13436.1|13434.7|13433.8|13432.9|61
1754944200000|2025-08-11 20:30:00|13435.5|13434.6|13434.5|13433|13435.7|13434.7|13434.1|13432.8|28
1754944500000|2025-08-11 20:35:00|13434.6|13433.1|13434.7|13433.8|13435.5|13434.6|13433.2|13431.7|60
1754944800000|2025-08-11 20:40:00|13434.6|13433.1|13436|13434.5|13436.4|13434.9|13434.1|13432.4|42
1754945100000|2025-08-11 20:45:00|13435.9|13434.4|13434.2|13432.7|13436|13434.5|13433.5|13431.2|64
1754945400000|2025-08-11 20:50:00|13434|13432.5|13434.3|13432.8|13434.7|13433.4|13433.5|13431.6|99
1754945700000|2025-08-11 20:55:00|13434.6|13432.2|13435.8|13426.9|13435.8|13432.6|13433.3|13426.9|219
1754946000000|2025-08-11 21:00:00|13435.2|13423.3|13442.5|13430.6|13442.5|13430.6|13435.2|13423.3|7
1754946300000|2025-08-11 21:05:00|13442.2|13430.3|13436|13424.1|13443.3|13431.4|13436|13424.1|36
1754946600000|2025-08-11 21:10:00|13437.6|13425.7|13442|13430.1|13442.2|13430.3|13437.5|13425.6|35
1754946900000|2025-08-11 21:15:00|13442.1|13430.2|13441.9|13430|13442.1|13430.2|13435.7|13423.8|39
1754947200000|2025-08-11 21:20:00|13441.1|13429.2|13440.4|13428.5|13441.1|13429.2|13440.4|13428.5|4
1754947500000|2025-08-11 21:25:00|13440.3|13428.4|13440.3|13428.4|13440.5|13428.6|13440|13428.1|17
1754947800000|2025-08-11 21:30:00|13440.2|13428.3|13440.6|13429.4|13441.3|13429.5|13440.2|13428.3|33
1754948100000|2025-08-11 21:35:00|13440.5|13429.5|13439|13428.4|13440.9|13429.7|13435.2|13423.3|74
1754948400000|2025-08-11 21:40:00|13438.8|13428.2|13435.1|13423.2|13438.8|13428.3|13433.8|13421.9|63
1754948700000|2025-08-11 21:45:00|13437.1|13425.2|13440.2|13428.3|13442|13430.1|13437.1|13425.2|70
1754949000000|2025-08-11 21:50:00|13440.1|13428.2|13435.2|13423.3|13440.5|13428.6|13432.9|13421|92
1754949300000|2025-08-11 21:55:00|13435.1|13423.2|13436.1|13425.8|13438.8|13426.9|13433.1|13421.2|118
1754949600000|2025-08-11 22:00:00|13436|13425.9|13433.3|13429.6|13437.4|13431.2|13433.3|13425.1|142
1754949900000|2025-08-11 22:05:00|13432.9|13430.1|13431.8|13429.4|13432.9|13430.1|13431.4|13428.6|27
1754950200000|2025-08-11 22:10:00|13431.9|13429.3|13431|13429.5|13432.2|13430.2|13430.4|13428.7|60
1754950500000|2025-08-11 22:15:00|13431.1|13429.6|13430.6|13429.1|13431.2|13429.7|13430.5|13429|28
1754950800000|2025-08-11 22:20:00|13430.7|13429.2|13431.4|13429.9|13431.4|13429.9|13430.1|13428.6|28
1754951100000|2025-08-11 22:25:00|13431.3|13429.8|13431.5|13429.3|13431.5|13429.8|13430.6|13428.9|40
1754951400000|2025-08-11 22:30:00|13431.1|13429.6|13432.1|13429.7|13432.3|13430.3|13430.5|13428.6|35
1754951700000|2025-08-11 22:35:00|13432|13429.8|13432.7|13430.3|13433.1|13431.3|13431.8|13429.8|44
1754952000000|2025-08-11 22:40:00|13432.3|13430.8|13431.5|13430|13432.8|13430.8|13431.3|13429.2|49
1754952300000|2025-08-11 22:45:00|13431.6|13430.1|13431.4|13429.9|13431.8|13430.2|13431.1|13429.1|21
1754952600000|2025-08-11 22:50:00|13431.7|13429.1|13432.7|13431.2|13432.7|13431.2|13431.4|13429|29
1754952900000|2025-08-11 22:55:00|13432.8|13431.3|13433.8|13432.3|13434|13432.3|13432.8|13430.4|28
1754953200000|2025-08-11 23:00:00|13434.5|13433|13433.6|13432.1|13434.5|13433.3|13433.6|13431.6|38
1754953500000|2025-08-11 23:05:00|13433.9|13431.7|13433.8|13432.3|13434.7|13433.2|13433.6|13431.6|28
1754953800000|2025-08-11 23:10:00|13434|13432.5|13434.7|13433.2|13435|13433.4|13434|13432.5|31
1754954100000|2025-08-11 23:15:00|13434.6|13433.7|13433.9|13433|13434.7|13433.7|13433.3|13432.3|30
1754954400000|2025-08-11 23:20:00|13434.1|13433.2|13434.3|13432.8|13434.5|13433.5|13434.1|13432.8|23
1754954700000|2025-08-11 23:25:00|13433.7|13432.7|13434.1|13433.2|13434.6|13433.7|13433.6|13432.2|32
1754955000000|2025-08-11 23:30:00|13434.3|13432.6|13433.8|13432.3|13434.5|13433.6|13433.3|13432.3|35
1754955300000|2025-08-11 23:35:00|13433.7|13432.2|13433.2|13431.7|13433.7|13432.8|13432.7|13431.6|20
1754955600000|2025-08-11 23:40:00|13433.1|13432.3|13433.4|13431.9|13433.5|13432.6|13432.6|13431.1|25
1754955900000|2025-08-11 23:45:00|13433.5|13432|13434.5|13433|13434.6|13433.4|13433.5|13432|25
1754956200000|2025-08-11 23:50:00|13434.1|13433.2|13435.4|13433.9|13435.4|13433.9|13433.7|13432|30
1754956500000|2025-08-11 23:55:00|13435.3|13433.8|13434.2|13433.3|13435.9|13435|13434.2|13433.3|36
1754956800000|2025-08-12 00:00:00|13434|13433.1|13434.8|13433.9|13438|13437.1|13433.2|13432.3|143
1754957100000|2025-08-12 00:05:00|13434.7|13433.8|13433|13432.1|13436.4|13435.5|13433|13432.1|86
1754957400000|2025-08-12 00:10:00|13433.1|13432.2|13432|13431.1|13433.6|13432.3|13431|13430.1|56
1754957700000|2025-08-12 00:15:00|13431.9|13431|13429|13428.1|13433.6|13432.7|13428.5|13427.3|105
1754958000000|2025-08-12 00:20:00|13429.1|13428.2|13431.7|13430.8|13432.5|13431.6|13428.9|13428|105
1754958300000|2025-08-12 00:25:00|13431.6|13430.7|13431.3|13430.4|13432.7|13431.8|13431|13430.1|69
1754958600000|2025-08-12 00:30:00|13431.2|13430.3|13434.2|13433.3|13434.4|13433.5|13430.6|13429.7|74
1754958900000|2025-08-12 00:35:00|13434.3|13433.4|13434.1|13433.2|13434.7|13433.8|13432.6|13431.7|75
1754959200000|2025-08-12 00:40:00|13434.3|13433.4|13433.3|13432.4|13434.8|13433.9|13432.7|13431.8|62
1754959500000|2025-08-12 00:45:00|13433.4|13432.5|13433.3|13431.8|13434.9|13433.7|13431.9|13430.6|89
1754959800000|2025-08-12 00:50:00|13433.6|13432.1|13432.9|13431.4|13434.2|13432.8|13432.4|13431|151
1754960100000|2025-08-12 00:55:00|13432.4|13431.5|13431.3|13429.8|13432.7|13431.7|13430.9|13429.8|97
1754960400000|2025-08-12 01:00:00|13431|13429.5|13432.7|13431.2|13433.2|13432.3|13430.6|13429.3|113
1754960700000|2025-08-12 01:05:00|13432.9|13431.4|13434.4|13433.5|13436.1|13434.6|13432.9|13431.4|105
1754961000000|2025-08-12 01:10:00|13435|13433.4|13434|13433.1|13435.7|13434.6|13433.4|13432.4|82
1754961300000|2025-08-12 01:15:00|13434.1|13433.2|13432.9|13432|13434.7|13433.2|13431.3|13430.4|112
1754961600000|2025-08-12 01:20:00|13433.1|13432.2|13430.9|13429.4|13434.3|13432.9|13429.4|13428.3|102
1754961900000|2025-08-12 01:25:00|13430|13428.5|13429|13427.5|13430.3|13429.1|13428.5|13427|87
1754962200000|2025-08-12 01:30:00|13429.4|13427.9|13431.5|13430|13432.3|13431|13429.4|13427.9|115
1754962500000|2025-08-12 01:35:00|13431.4|13429.9|13437.4|13436.5|13437.5|13436.6|13430.9|13429.4|135
1754962800000|2025-08-12 01:40:00|13437.5|13436|13437.9|13436.4|13439.2|13438.3|13436.2|13434.7|124
1754963100000|2025-08-12 01:45:00|13437.8|13436.3|13434.9|13433.4|13438.3|13436.9|13434.6|13433.2|80
1754963400000|2025-08-12 01:50:00|13434.8|13433.3|13433.9|13432.4|13435.1|13434.1|13432.4|13431|53
1754963700000|2025-08-12 01:55:00|13433.6|13432.1|13431.5|13430.6|13435.8|13434.3|13431.2|13430.3|118
1754964000000|2025-08-12 02:00:00|13431.6|13430.7|13432.4|13430.9|13433.3|13432.4|13431.6|13430.4|61
1754964300000|2025-08-12 02:05:00|13432.3|13430.8|13433.6|13432.7|13434.6|13433.5|13432.3|13430.8|66
1754964600000|2025-08-12 02:10:00|13433.7|13432.1|13431.2|13430.3|13433.9|13432.6|13431.1|13430.2|48
1754964900000|2025-08-12 02:15:00|13431.3|13430.4|13433|13432.1|13433.3|13432.4|13430.2|13429.3|73
1754965200000|2025-08-12 02:20:00|13432.9|13432|13433.9|13433|13435.6|13434.1|13432.9|13432|82
1754965500000|2025-08-12 02:25:00|13434.3|13433.4|13433.7|13432.8|13434.7|13433.7|13433.2|13431.8|78
1754965800000|2025-08-12 02:30:00|13433.6|13432.7|13435.3|13433.8|13436.1|13435|13433.6|13432.2|52
1754966100000|2025-08-12 02:35:00|13435.2|13433.7|13434.3|13433.4|13436.4|13435.5|13434.3|13433|28
1754966400000|2025-08-12 02:40:00|13434.4|13433.5|13434.8|13433.9|13434.9|13434|13434.3|13432.9|59
1754966700000|2025-08-12 02:45:00|13434.7|13433.2|13434.4|13432.9|13434.9|13434|13433.6|13432.1|51
1754967000000|2025-08-12 02:50:00|13434.5|13433|13436.2|13434.7|13436.8|13435.9|13434.5|13433|36
1754967300000|2025-08-12 02:55:00|13436.3|13434.8|13437.6|13436.1|13437.6|13436.6|13434.7|13433.3|77
1754967600000|2025-08-12 03:00:00|13437.5|13436.7|13436.8|13435.9|13438.3|13437.4|13435.5|13434.6|85
1754967900000|2025-08-12 03:05:00|13436.7|13435.8|13439.2|13438.3|13439.7|13438.8|13435.9|13435|105
1754968200000|2025-08-12 03:10:00|13439.1|13438.2|13437.7|13436.8|13439.3|13438.4|13436.7|13435.2|61
1754968500000|2025-08-12 03:15:00|13437.9|13437|13436.3|13434.8|13437.9|13437|13436.1|13434.8|63
1754968800000|2025-08-12 03:20:00|13436.5|13435|13435.7|13434.8|13437.8|13436.9|13435.2|13434.3|57
1754969100000|2025-08-12 03:25:00|13435.6|13434.7|13435.6|13434.7|13436.8|13435.7|13435.6|13434.2|56
1754969400000|2025-08-12 03:30:00|13435.7|13434.8|13435.8|13434.3|13436.2|13435|13434.6|13433.1|44
1754969700000|2025-08-12 03:35:00|13435.9|13434.4|13434.2|13433.3|13436.3|13435|13433.8|13432.9|39
1754970000000|2025-08-12 03:40:00|13434.3|13432.7|13435.4|13434.5|13435.7|13434.8|13433.1|13432.2|51
1754970300000|2025-08-12 03:45:00|13435.5|13434|13434.7|13433.8|13436.2|13435.3|13434.7|13433.4|38
1754970600000|2025-08-12 03:50:00|13434.4|13433.5|13433|13431.5|13435.7|13434.8|13432.8|13431.5|54
1754970900000|2025-08-12 03:55:00|13432.9|13431.4|13433.2|13432.3|13434|13433.1|13431.7|13430.3|68
1754971200000|2025-08-12 04:00:00|13433.1|13432.2|13431.6|13430.7|13433.4|13432.3|13430.9|13429.7|106
1754971500000|2025-08-12 04:05:00|13431.7|13430.8|13431.9|13431|13432|13431.1|13430.3|13428.8|58
1754971800000|2025-08-12 04:10:00|13432.1|13430.6|13430.2|13429.3|13432.7|13431.8|13430.2|13429.3|38
1754972100000|2025-08-12 04:15:00|13430.4|13429.5|13429.2|13427.7|13430.6|13429.7|13429.2|13427.7|43
1754972400000|2025-08-12 04:20:00|13429.1|13428.2|13428.5|13427|13429.5|13428.6|13428.4|13427|65
1754972700000|2025-08-12 04:25:00|13428.8|13427.6|13430.4|13428.9|13430.4|13429.4|13428.8|13427.4|52
1754973000000|2025-08-12 04:30:00|13430|13429.1|13431.3|13429.8|13431.8|13430.3|13424.8|13423.4|196
1754973300000|2025-08-12 04:35:00|13431.8|13430.3|13432.2|13430.7|13433.2|13431.8|13431.1|13429.8|117
1754973600000|2025-08-12 04:40:00|13432.3|13430.8|13434.8|13433.3|13435.4|13433.9|13431.8|13430.6|65
1754973900000|2025-08-12 04:45:00|13434.6|13433.1|13435.8|13434.3|13436.1|13434.6|13434.1|13433.1|70
1754974200000|2025-08-12 04:50:00|13435.7|13434.2|13438.3|13437.4|13439.6|13438.1|13435.7|13434.2|72
1754974500000|2025-08-12 04:55:00|13438.2|13437.3|13439.2|13438.3|13439.9|13438.4|13437.4|13436.3|101
1754974800000|2025-08-12 05:00:00|13439|13438.1|13435.2|13434.3|13441.2|13440.3|13434.2|13433|230
1754975100000|2025-08-12 05:05:00|13435|13434.1|13435.8|13434.9|13435.8|13434.9|13432.7|13431.7|201
1754975400000|2025-08-12 05:10:00|13436.1|13434.6|13436.6|13435.7|13438.4|13437.5|13435.6|13434.6|97
1754975700000|2025-08-12 05:15:00|13436.7|13435.8|13431.5|13429|13436.7|13435.8|13430.2|13427.6|230
1754976000000|2025-08-12 05:20:00|13431.4|13429.1|13431.4|13429.9|13433.3|13432.4|13431.1|13429|140
1754976300000|2025-08-12 05:25:00|13431|13430.1|13429.7|13427.4|13431.3|13430.4|13428.7|13427.2|177
1754976600000|2025-08-12 05:30:00|13430|13427.6|13430.4|13428.9|13431.5|13430|13428.6|13426.8|119
1754976900000|2025-08-12 05:35:00|13430.5|13429|13428|13426.5|13430.6|13429.1|13427.8|13426.3|114
1754977200000|2025-08-12 05:40:00|13428.1|13426.6|13426.1|13425.2|13428.5|13427|13425.8|13424.3|143
1754977500000|2025-08-12 05:45:00|13426|13425.1|13425.3|13423.8|13426|13425.1|13424|13421.7|161
1754977800000|2025-08-12 05:50:00|13425.4|13423.9|13423.7|13422.8|13425.6|13424.1|13421.6|13420.7|132
1754978100000|2025-08-12 05:55:00|13423.5|13422.6|13426.3|13420.8|13427.2|13424.8|13421.1|13419.6|202
1754978400000|2025-08-12 06:00:00|13427.4|13418|13440|13439.1|13445|13443|13426.8|13418|449
1754978700000|2025-08-12 06:05:00|13440.4|13439.5|13439|13438.1|13442.6|13441.7|13436.9|13435.4|270
1754979000000|2025-08-12 06:10:00|13438.6|13437.1|13439|13438.1|13446.9|13446|13437.3|13436|274
1754979300000|2025-08-12 06:15:00|13439.1|13438.2|13434.1|13432.6|13440.2|13439.2|13433.7|13432.4|260
1754979600000|2025-08-12 06:20:00|13434|13432.5|13435.4|13434.5|13438.7|13437.8|13432.5|13431.6|230
1754979900000|2025-08-12 06:25:00|13435.3|13434.4|13435.6|13434.7|13435.9|13435|13431.8|13430.4|224
1754980200000|2025-08-12 06:30:00|13435.4|13433.9|13437.8|13436.9|13439.7|13438.8|13434.7|13433.5|213
1754980500000|2025-08-12 06:35:00|13437.9|13437|13437.8|13436.9|13438.3|13437.4|13432.8|13431.3|229
1754980800000|2025-08-12 06:40:00|13437.9|13437|13440.3|13438.8|13442.5|13441.6|13437.6|13436.1|287
1754981100000|2025-08-12 06:45:00|13440|13438.5|13443.8|13442.9|13444.3|13443.4|13438.6|13437.7|167
1754981400000|2025-08-12 06:50:00|13443.6|13442.7|13441.3|13440.4|13445.8|13444.9|13439.6|13438.1|157
1754981700000|2025-08-12 06:55:00|13440.6|13439.8|13434.9|13434|13441.2|13440.3|13434|13432.8|227
1754982000000|2025-08-12 07:00:00|13435.1|13434.2|13441.8|13440.9|13442.5|13441.6|13433|13431.8|296
1754982300000|2025-08-12 07:05:00|13441.7|13440.8|13444.9|13444|13446.9|13446|13441.6|13440.7|248
1754982600000|2025-08-12 07:10:00|13444.6|13443.7|13445.4|13444.5|13448.4|13447.2|13442.5|13441.6|200
1754982900000|2025-08-12 07:15:00|13445.1|13444.2|13443.3|13442.4|13445.1|13444.2|13442.5|13441.6|155
1754983200000|2025-08-12 07:20:00|13443.5|13442.6|13442.8|13441.3|13443.8|13442.9|13440.9|13440|151
1754983500000|2025-08-12 07:25:00|13442.9|13441.4|13447.8|13446.3|13448.9|13447.5|13441.9|13440.7|255
1754983800000|2025-08-12 07:30:00|13448|13446.5|13447.2|13446.3|13452.4|13451.5|13446.5|13445.6|271
1754984100000|2025-08-12 07:35:00|13447.3|13446.4|13449.9|13449|13450.5|13449.6|13445.4|13444.5|176
1754984400000|2025-08-12 07:40:00|13449.8|13448.9|13452.6|13451.7|13453.3|13452.4|13448.5|13447.6|153
1754984700000|2025-08-12 07:45:00|13452.5|13451.6|13456.1|13455.2|13457.4|13456.5|13452.5|13451.6|175
1754985000000|2025-08-12 07:50:00|13456|13455.1|13457.3|13456.4|13460.8|13459.9|13455.5|13454.6|141
1754985300000|2025-08-12 07:55:00|13457.6|13456.7|13459.1|13458.2|13459.9|13459|13456|13455.1|139
1754985600000|2025-08-12 08:00:00|13459.2|13458.3|13459.4|13458.5|13459.9|13459|13456.8|13455.9|183
1754985900000|2025-08-12 08:05:00|13459.5|13458.6|13450.4|13449.5|13459.5|13458.6|13450.3|13449.4|166
1754986200000|2025-08-12 08:10:00|13450.6|13449.7|13453.4|13452.5|13454.3|13453.4|13448.6|13447.7|149
1754986500000|2025-08-12 08:15:00|13453|13452.1|13457.1|13456.2|13458.8|13457.9|13453|13452.1|149
1754986800000|2025-08-12 08:20:00|13456.7|13455.8|13458.1|13457.2|13458.3|13457.4|13456.1|13455.2|105
1754987100000|2025-08-12 08:25:00|13457.9|13457|13460.8|13459.9|13460.9|13460|13456.4|13455.5|181
1754987400000|2025-08-12 08:30:00|13460.9|13460|13461.6|13460.7|13463.1|13462.2|13457.6|13456.2|218
1754987700000|2025-08-12 08:35:00|13461.8|13460.9|13459|13458.1|13462.1|13461.2|13457.8|13456.4|165
1754988000000|2025-08-12 08:40:00|13459.3|13458.4|13461.1|13459.6|13462|13460.9|13456.6|13455.7|185
1754988300000|2025-08-12 08:45:00|13460.7|13459.8|13465.4|13464.5|13466.7|13465.2|13458.8|13457.9|242
1754988600000|2025-08-12 08:50:00|13466|13465.1|13468.7|13467.8|13469.6|13468.7|13465.8|13464.9|169
1754988900000|2025-08-12 08:55:00|13468.9|13468|13468.9|13468|13471.4|13470.5|13468.6|13467.7|131
1754989200000|2025-08-12 09:00:00|13469|13468.1|13467.9|13467|13472.4|13471.5|13467.3|13466.4|168
1754989500000|2025-08-12 09:05:00|13467.8|13466.9|13465.3|13464.4|13469.7|13468.8|13463.7|13462.3|164
1754989800000|2025-08-12 09:10:00|13465.4|13464.5|13464.5|13463.6|13466.1|13465.2|13463.5|13462.6|127
1754990100000|2025-08-12 09:15:00|13464.6|13463.7|13461.4|13460.5|13465.6|13464.7|13460.2|13458.7|126
1754990400000|2025-08-12 09:20:00|13461.5|13460.6|13460.2|13459.3|13462.4|13461|13458.4|13457.5|179
1754990700000|2025-08-12 09:25:00|13460.1|13459.2|13457.5|13456.6|13460.7|13459.8|13456.2|13455.3|112
1754991000000|2025-08-12 09:30:00|13457.7|13456.8|13459.7|13458.8|13461.3|13459.9|13456.5|13455.6|167
1754991300000|2025-08-12 09:35:00|13459.6|13458.7|13461.1|13460.2|13461.7|13460.8|13458.4|13457|108
1754991600000|2025-08-12 09:40:00|13461|13460.1|13457.2|13456.3|13462.6|13461.1|13457.2|13456.3|116
1754991900000|2025-08-12 09:45:00|13457.3|13456.4|13456.1|13455.2|13457.8|13456.9|13455.6|13454.7|91
1754992200000|2025-08-12 09:50:00|13456.7|13455.8|13458.2|13456.7|13459|13458.1|13453.5|13452.6|160
1754992500000|2025-08-12 09:55:00|13458.1|13456.6|13459.6|13458.1|13462.3|13461.4|13457.6|13456.1|197
1754992800000|2025-08-12 10:00:00|13459.5|13458|13458|13457.1|13459.6|13458.7|13456.2|13454.7|150
1754993100000|2025-08-12 10:05:00|13457.3|13456.4|13457.9|13457|13459.5|13458.6|13456.5|13455.6|126
1754993400000|2025-08-12 10:10:00|13457.7|13456.8|13461.1|13460.2|13461.4|13460.5|13457.7|13456.8|113
1754993700000|2025-08-12 10:15:00|13461.4|13460.5|13463.4|13462.5|13464.5|13463|13461.4|13460.5|98
1754994000000|2025-08-12 10:20:00|13463.3|13462.4|13461|13460.1|13464.7|13463.8|13460.6|13459.7|105
1754994300000|2025-08-12 10:25:00|13461.1|13460.2|13457.8|13456.9|13461.7|13460.8|13456.9|13456|85
1754994600000|2025-08-12 10:30:00|13457.9|13457|13462.2|13461.3|13463.3|13462.4|13457.6|13456.7|125
1754994900000|2025-08-12 10:35:00|13462.1|13461.2|13462.3|13461.4|13462.5|13461.6|13459.9|13458.4|80
1754995200000|2025-08-12 10:40:00|13462.2|13461.3|13460.5|13459.6|13462.6|13461.7|13459.8|13458.6|97
1754995500000|2025-08-12 10:45:00|13460.4|13459|13460.4|13459.5|13462.3|13461.4|13459.3|13457.9|120
1754995800000|2025-08-12 10:50:00|13459.8|13458.9|13460.4|13459.5|13462.8|13461.9|13459.7|13458.5|79
1754996100000|2025-08-12 10:55:00|13460.5|13459.6|13457.7|13456.8|13461|13460|13456.6|13455.7|193
1754996400000|2025-08-12 11:00:00|13457.6|13456.7|13457.3|13456.4|13459.7|13458.8|13455.6|13454.7|150
1754996700000|2025-08-12 11:05:00|13457.4|13456.5|13455.5|13454.6|13459|13458.1|13454.5|13453.6|118
1754997000000|2025-08-12 11:10:00|13455.6|13454.7|13455.8|13454.9|13455.8|13454.9|13452.8|13451.9|99
1754997300000|2025-08-12 11:15:00|13455.6|13454.7|13456.1|13455.2|13458.6|13457.7|13454.5|13453.6|120
1754997600000|2025-08-12 11:20:00|13455.9|13455|13453|13452.1|13455.9|13455|13452.1|13451.2|110
1754997900000|2025-08-12 11:25:00|13452.8|13451.9|13452.6|13451.7|13453.1|13452.1|13450.3|13448.8|167
1754998200000|2025-08-12 11:30:00|13452.7|13451.8|13449.9|13449|13452.7|13451.8|13446.9|13445.8|208
1754998500000|2025-08-12 11:35:00|13450|13449.1|13451.5|13450.6|13452.3|13451.4|13448.8|13447.9|157
1754998800000|2025-08-12 11:40:00|13451.6|13450.7|13451.3|13449.8|13452.8|13451.3|13450|13449.1|144
1754999100000|2025-08-12 11:45:00|13450.8|13449.9|13451.1|13450.2|13452.7|13451.4|13449.4|13448.5|144
1754999400000|2025-08-12 11:50:00|13452|13450.5|13456.4|13455.5|13456.4|13455.5|13450.4|13449.5|173
1754999700000|2025-08-12 11:55:00|13456.6|13455.7|13457.3|13456.4|13459.3|13458.4|13454.8|13453.9|212
1755000000000|2025-08-12 12:00:00|13457.6|13456.7|13463.7|13462.8|13465.1|13463.6|13456.9|13456|306
1755000300000|2025-08-12 12:05:00|13463.8|13462.9|13463.4|13461.9|13464.6|13463.6|13461.7|13460.5|223
1755000600000|2025-08-12 12:10:00|13463.5|13462|13462.4|13460.9|13464.8|13463.9|13461.6|13460.7|179
1755000900000|2025-08-12 12:15:00|13462.5|13461|13458.1|13457.2|13464|13463|13458|13457.1|191
1755001200000|2025-08-12 12:20:00|13458.4|13456.9|13463.2|13462.3|13463.6|13462.7|13456.8|13455.9|260
1755001500000|2025-08-12 12:25:00|13462.8|13461.9|13463.2|13452.2|13463.8|13462.8|13459.2|13451|293
1755001800000|2025-08-12 12:30:00|13463.4|13452.4|13489.1|13488.2|13506|13503.3|13462.3|13451.3|1772
1755002100000|2025-08-12 12:35:00|13488.6|13487.7|13496.8|13495.9|13497.6|13496.7|13476.8|13475.9|1226
1755002400000|2025-08-12 12:40:00|13496.9|13496|13500|13499.1|13510.6|13509.7|13494.7|13493.8|929
1755002700000|2025-08-12 12:45:00|13500.4|13499.5|13498.1|13497.2|13501.6|13500.7|13491.7|13490.8|811
1755003000000|2025-08-12 12:50:00|13498.2|13497.3|13491.9|13490.4|13499.3|13498.4|13481.4|13480.5|772
1755003300000|2025-08-12 12:55:00|13492|13490.5|13486.9|13485.4|13492.6|13491.6|13478.9|13477.9|771
1755003600000|2025-08-12 13:00:00|13486.8|13485.3|13481|13479.5|13492.4|13490.9|13480.3|13479.4|857
1755003900000|2025-08-12 13:05:00|13480.4|13479.1|13479.3|13478.4|13481.5|13480|13472.2|13471.3|764
1755004200000|2025-08-12 13:10:00|13479.4|13478.5|13482.4|13480.9|13483.5|13482|13475.9|13475|726
1755004500000|2025-08-12 13:15:00|13482.1|13480.6|13482.5|13481.6|13491.6|13490.2|13481.7|13480.6|660
1755004800000|2025-08-12 13:20:00|13482.7|13481.8|13474.1|13473.2|13485.3|13483.8|13473.5|13472.5|619
1755005100000|2025-08-12 13:25:00|13473.3|13472.4|13469.4|13468.5|13474.6|13473.1|13467.8|13466.3|486
1755005400000|2025-08-12 13:30:00|13470|13469.1|13471|13470.1|13473.8|13472.4|13464.1|13463.2|679
1755005700000|2025-08-12 13:35:00|13470.8|13469.9|13473.2|13472.3|13475.9|13474.4|13469.9|13469|469
1755006000000|2025-08-12 13:40:00|13473.3|13472.4|13498.6|13496.2|13499.5|13497.2|13469.1|13468.2|817
1755006300000|2025-08-12 13:45:00|13498.5|13495.6|13490.9|13490|13500|13498.4|13481.8|13480.3|1355
1755006600000|2025-08-12 13:50:00|13491.2|13489.7|13486.4|13485.5|13491.2|13490.2|13483.7|13482.8|725
1755006900000|2025-08-12 13:55:00|13486.3|13485.4|13488.2|13487.3|13492.8|13491.9|13485.9|13485|628
1755007200000|2025-08-12 14:00:00|13488.3|13487.4|13496.9|13495.4|13497.6|13496.5|13487.1|13485.6|730
1755007500000|2025-08-12 14:05:00|13496.8|13496|13489.9|13489|13498.3|13496.8|13489.1|13487.9|536
1755007800000|2025-08-12 14:10:00|13490|13489.1|13484.2|13483.3|13492.3|13490.8|13484.2|13482.9|406
1755008100000|2025-08-12 14:15:00|13484.3|13483.4|13483.3|13482.4|13486.1|13485.2|13479.7|13478.2|505
1755008400000|2025-08-12 14:20:00|13483.5|13482.6|13489.1|13488.2|13491.5|13490.6|13482.4|13481.1|343
1755008700000|2025-08-12 14:25:00|13489|13488.1|13486.9|13486|13489.3|13488.4|13484.4|13483.4|318
1755009000000|2025-08-12 14:30:00|13487.1|13486.2|13493.7|13492.8|13494.5|13493.5|13484.7|13483.8|448
1755009300000|2025-08-12 14:35:00|13493.6|13492.7|13492.3|13490.8|13494.4|13493.4|13489.8|13488.4|311
1755009600000|2025-08-12 14:40:00|13492.8|13491.3|13494|13492.5|13494.6|13493.7|13488.5|13487.1|345
1755009900000|2025-08-12 14:45:00|13494.1|13492.6|13492.1|13490.6|13494.1|13493.1|13487.6|13486.4|291
1755010200000|2025-08-12 14:50:00|13492.3|13490.8|13483.1|13482.2|13493.2|13491.5|13482.1|13481.1|353
1755010500000|2025-08-12 14:55:00|13482.9|13482|13488.7|13487.8|13491.5|13490.6|13482.9|13482|353
1755010800000|2025-08-12 15:00:00|13488.6|13487.7|13495.2|13494.3|13495.7|13494.8|13486.8|13485.9|246
1755011100000|2025-08-12 15:05:00|13495.4|13494.5|13497.7|13496.8|13499|13498.1|13495.3|13494.4|293
1755011400000|2025-08-12 15:10:00|13497.8|13496.9|13497.8|13496.9|13502.1|13501.2|13496.8|13495.5|267
1755011700000|2025-08-12 15:15:00|13498|13497.1|13493.6|13492.7|13498.4|13497.5|13492.8|13491.3|240
1755012000000|2025-08-12 15:20:00|13493.7|13492.8|13502|13500.5|13503.1|13501.6|13493.7|13492.8|249
1755012300000|2025-08-12 15:25:00|13502.5|13501|13514.8|13513.9|13516.6|13515.4|13499.7|13498.2|545
1755012600000|2025-08-12 15:30:00|13514.9|13514|13508.8|13507.9|13522.4|13520.9|13507|13505.8|677
1755012900000|2025-08-12 15:35:00|13508.9|13508|13516.3|13515.4|13516.4|13515.5|13508.9|13508|426
1755013200000|2025-08-12 15:40:00|13516.4|13515.5|13522.1|13520.6|13523.8|13522.9|13516.1|13515.2|418
1755013500000|2025-08-12 15:45:00|13522.2|13520.7|13512.8|13511.3|13522.2|13520.7|13512.4|13511.3|241
1755013800000|2025-08-12 15:50:00|13512.7|13511.2|13513.4|13511.9|13518.3|13517.4|13510.2|13509.3|417
1755014100000|2025-08-12 15:55:00|13513.2|13511.7|13507.4|13506.5|13515.2|13513.7|13505.7|13504.8|413
1755014400000|2025-08-12 16:00:00|13507.3|13506.4|13503.7|13502.8|13509.2|13508.3|13503.7|13502.8|389
1755014700000|2025-08-12 16:05:00|13503|13501.5|13502.6|13501.7|13505.7|13504.8|13501.9|13500.6|322
1755015000000|2025-08-12 16:10:00|13502.7|13501.8|13502.3|13501.4|13504.7|13503.8|13501.7|13500.8|210
1755015300000|2025-08-12 16:15:00|13502|13501.1|13508|13507.1|13509.2|13507.7|13500.6|13499.7|245
1755015600000|2025-08-12 16:20:00|13507.7|13506.8|13515.9|13514.4|13515.9|13514.7|13507|13506.1|278
1755015900000|2025-08-12 16:25:00|13515.6|13514.1|13514.8|13513.9|13515.8|13514.9|13511.3|13510.4|238
1755016200000|2025-08-12 16:30:00|13515.4|13514.5|13515.8|13514.9|13516.2|13515.3|13512.2|13511.2|257
1755016500000|2025-08-12 16:35:00|13515.9|13515|13519.4|13518.5|13519.7|13518.8|13512.4|13511.5|211
1755016800000|2025-08-12 16:40:00|13519.6|13518.7|13514.6|13513.1|13521.2|13520.3|13514.4|13512.9|214
1755017100000|2025-08-12 16:45:00|13514.7|13513.2|13518|13517.1|13519|13518.1|13512.7|13511.2|244
1755017400000|2025-08-12 16:50:00|13518.3|13517.4|13515.6|13514.1|13520|13518.7|13514.5|13513|249
1755017700000|2025-08-12 16:55:00|13515.7|13514.2|13515.9|13515|13517.2|13516.3|13515.3|13514.1|199
1755018000000|2025-08-12 17:00:00|13516|13515.1|13511.9|13511|13516.1|13515.2|13509.5|13508.6|366
1755018300000|2025-08-12 17:05:00|13512|13511.1|13510.4|13509.5|13512.8|13511.9|13509.3|13508.4|205
1755018600000|2025-08-12 17:10:00|13510.3|13509.4|13512.6|13511.7|13512.6|13511.7|13509.3|13508.4|159
1755018900000|2025-08-12 17:15:00|13512.5|13511.6|13510.4|13509.5|13513.6|13512.6|13510.1|13509.2|101
1755019200000|2025-08-12 17:20:00|13511|13510.1|13511.8|13510.9|13513.8|13512.9|13508.4|13507.1|175
1755019500000|2025-08-12 17:25:00|13511.7|13510.8|13511.4|13510.5|13512.6|13511.7|13510.3|13509.4|123
1755019800000|2025-08-12 17:30:00|13511.8|13510.9|13511|13510.1|13513.3|13512.4|13510.3|13509|148
1755020100000|2025-08-12 17:35:00|13510.9|13510|13509.6|13508.1|13511.4|13510.5|13509.2|13507.7|119
1755020400000|2025-08-12 17:40:00|13509.7|13508.2|13512.3|13510.8|13512.8|13511.7|13509.6|13508.1|87
1755020700000|2025-08-12 17:45:00|13512.4|13510.9|13510.2|13509.3|13514.2|13513.1|13509.5|13508|85
1755021000000|2025-08-12 17:50:00|13510.4|13509.5|13510.5|13509|13511.7|13510.2|13508.6|13507.1|131
1755021300000|2025-08-12 17:55:00|13510.8|13509.3|13507.5|13506|13510.9|13509.5|13507.3|13505.9|81
1755021600000|2025-08-12 18:00:00|13507.6|13506.7|13510.2|13509.3|13510.3|13509.4|13502.6|13501.7|118
1755021900000|2025-08-12 18:05:00|13510.6|13509.7|13508.6|13507.7|13512.3|13511.4|13507.6|13506.7|130
1755022200000|2025-08-12 18:10:00|13508.5|13507.6|13507.2|13506.3|13508.9|13508|13504.7|13503.8|83
1755022500000|2025-08-12 18:15:00|13507.3|13506.4|13499.9|13499|13507.5|13506.6|13499.9|13499|161
1755022800000|2025-08-12 18:20:00|13499.7|13498.8|13499.1|13498.2|13500.7|13499.8|13498.3|13497.4|125
1755023100000|2025-08-12 18:25:00|13498.9|13498|13497.8|13496.9|13499.2|13498.3|13495.5|13494.6|137
1755023400000|2025-08-12 18:30:00|13497.4|13496.5|13497.8|13496.9|13498.8|13497.9|13495.3|13494.4|131
1755023700000|2025-08-12 18:35:00|13497.7|13496.8|13495.6|13494.7|13497.7|13496.8|13494.9|13494|122
1755024000000|2025-08-12 18:40:00|13495.7|13494.8|13495.5|13494.6|13496.6|13495.3|13492.9|13492|113
1755024300000|2025-08-12 18:45:00|13495.6|13494.7|13495.9|13495|13496.5|13495.2|13494.8|13493.9|66
1755024600000|2025-08-12 18:50:00|13495.5|13494.6|13496.9|13496|13497.1|13496.2|13494.2|13493.3|97
1755024900000|2025-08-12 18:55:00|13497|13496.1|13496|13495.1|13497.6|13496.7|13494|13493.1|104
1755025200000|2025-08-12 19:00:00|13495.9|13495|13495.3|13494.4|13497.6|13496.7|13494.8|13493.9|103
1755025500000|2025-08-12 19:05:00|13495|13494.1|13491.7|13490.8|13495|13494.1|13490.2|13489|133
1755025800000|2025-08-12 19:10:00|13491.1|13490.2|13490.5|13489.6|13491.1|13490.2|13489|13488.1|105
1755026100000|2025-08-12 19:15:00|13491|13490.1|13494.7|13493.8|13495.1|13494.2|13491|13490|91
1755026400000|2025-08-12 19:20:00|13493.8|13492.9|13491.1|13489.6|13493.8|13492.9|13488.8|13487.9|129
1755026700000|2025-08-12 19:25:00|13491|13489.5|13494.6|13493.7|13494.6|13493.7|13490.5|13489.3|95
1755027000000|2025-08-12 19:30:00|13495|13494.1|13494.7|13493.8|13495.4|13494.5|13494.4|13493.5|73
1755027300000|2025-08-12 19:35:00|13496|13494.5|13495.6|13494.7|13496|13495|13494.9|13493.7|96
1755027600000|2025-08-12 19:40:00|13495.4|13494.5|13494.6|13493.7|13495.9|13494.6|13494.1|13493.2|84
1755027900000|2025-08-12 19:45:00|13494.5|13493.6|13494.6|13493.7|13495.4|13494.5|13494.3|13493.4|79
1755028200000|2025-08-12 19:50:00|13494.4|13493.5|13494|13493.1|13495.4|13494.3|13493.9|13493|96
1755028500000|2025-08-12 19:55:00|13493.9|13493|13495.6|13494.7|13495.8|13494.9|13492.6|13491.7|118
1755028800000|2025-08-12 20:00:00|13495.5|13494.6|13493.2|13492.3|13495.6|13494.7|13492.6|13491.6|79
1755029100000|2025-08-12 20:05:00|13492.9|13492|13494.6|13493.1|13495.4|13494.4|13492.8|13491.6|49
1755029400000|2025-08-12 20:10:00|13494.4|13493.5|13496.1|13495.2|13496.7|13495.6|13494.2|13493.3|50
1755029700000|2025-08-12 20:15:00|13496.3|13495.4|13498.3|13497.4|13498.7|13497.5|13495|13494.1|73
1755030000000|2025-08-12 20:20:00|13498.2|13497.3|13498.2|13496.7|13499.3|13498.4|13498.1|13496.6|30
1755030300000|2025-08-12 20:25:00|13498.1|13497.3|13497.3|13496.4|13498.6|13497.7|13497.1|13496|29
1755030600000|2025-08-12 20:30:00|13497.2|13496.3|13496.3|13495.4|13497.8|13496.8|13496.3|13495.4|33
1755030900000|2025-08-12 20:35:00|13496.4|13494.9|13495.9|13495|13496.5|13495.6|13495.9|13494.7|33
1755031200000|2025-08-12 20:40:00|13496|13494.5|13496.8|13495.9|13496.8|13495.9|13494.9|13493.5|77
1755031500000|2025-08-12 20:45:00|13496.7|13495.8|13498.6|13497.1|13498.7|13497.2|13496.7|13495.3|106
1755031800000|2025-08-12 20:50:00|13498.7|13497.2|13497.1|13495.6|13498.7|13497.2|13495.9|13494.4|280
1755032100000|2025-08-12 20:55:00|13497.6|13495.2|13506.1|13494.2|13507.2|13499|13497.6|13494.2|288
1755032400000|2025-08-12 21:00:00|13507.7|13495.8|13513.5|13501.6|13514|13502.1|13507.7|13495.8|7
1755032700000|2025-08-12 21:05:00|13513|13501.1|13504|13492.1|13513|13501.1|13503.1|13491.2|33
1755033000000|2025-08-12 21:10:00|13504.2|13492.3|13504.4|13492.5|13504.6|13492.7|13504.2|13492.3|8
1755033300000|2025-08-12 21:15:00|13503.9|13492|13504.6|13492.7|13504.7|13492.8|13503.9|13492|40
1755033600000|2025-08-12 21:20:00|13504.5|13492.6|13504.6|13492.7|13504.9|13493|13504.4|13492.5|116
1755033900000|2025-08-12 21:25:00|13504.5|13492.6|13503.1|13491.2|13504.7|13492.8|13503|13491.1|172
1755034200000|2025-08-12 21:30:00|13503|13491.1|13503.1|13491.2|13503.9|13492|13503|13491.1|71
1755034500000|2025-08-12 21:35:00|13503|13491.3|13502.9|13491.3|13503.5|13491.6|13502.4|13490.8|56
1755034800000|2025-08-12 21:40:00|13502.7|13491.4|13502.2|13491.3|13503.9|13492|13500.6|13490.7|469
1755035100000|2025-08-12 21:45:00|13502.3|13491.1|13504.7|13494.5|13506|13494.5|13502.2|13490.9|71
1755035400000|2025-08-12 21:50:00|13504.8|13494.6|13504.8|13493.4|13505.1|13494.6|13504.6|13493.3|80
1755035700000|2025-08-12 21:55:00|13504.9|13493.5|13506.4|13494.5|13507.3|13495.4|13504.2|13493.5|130
1755036000000|2025-08-12 22:00:00|13506.7|13494.8|13503.1|13498.9|13507.1|13499.1|13502.1|13491.3|363
1755036300000|2025-08-12 22:05:00|13502.7|13499.2|13502.3|13498.7|13503|13499.8|13501.5|13497.8|293
1755036600000|2025-08-12 22:10:00|13502.2|13498.6|13501.5|13499.1|13503.2|13499.6|13500.8|13497.4|163
1755036900000|2025-08-12 22:15:00|13500.5|13499|13501.6|13500.1|13502.8|13501.3|13500.2|13498.3|95
1755037200000|2025-08-12 22:20:00|13502|13500.5|13502.3|13500.8|13502.7|13500.8|13501.5|13500|26
1755037500000|2025-08-12 22:25:00|13502.7|13500.6|13501.9|13500.4|13502.7|13500.7|13501|13499.3|40
1755037800000|2025-08-12 22:30:00|13501.8|13500.3|13501.3|13499.8|13502.7|13501.2|13501.3|13499.8|38
1755038100000|2025-08-12 22:35:00|13501.1|13499.6|13502.3|13500.8|13502.4|13500.9|13500.9|13499.4|36
1755038400000|2025-08-12 22:40:00|13502.9|13500.7|13501.4|13499.9|13502.9|13500.9|13501.3|13499.8|24
1755038700000|2025-08-12 22:45:00|13501.3|13499.8|13501.9|13500.4|13501.9|13500.4|13501.3|13499.8|22
1755039000000|2025-08-12 22:50:00|13502.6|13501.1|13502|13500.5|13502.9|13501.1|13502|13500.5|28
1755039300000|2025-08-12 22:55:00|13502.1|13500.6|13501.6|13500.1|13502.4|13500.9|13500.6|13499.1|55
1755039600000|2025-08-12 23:00:00|13501.7|13500.2|13501.7|13500.8|13502.2|13501.3|13500.6|13499.3|46
1755039900000|2025-08-12 23:05:00|13502|13501.1|13502.1|13501.2|13502.7|13501.8|13499.9|13499|43
1755040200000|2025-08-12 23:10:00|13502|13501.1|13503.2|13501.7|13503.8|13502.9|13501.9|13501|58
1755040500000|2025-08-12 23:15:00|13503.3|13501.8|13503.5|13502.6|13504.1|13502.6|13502|13501.1|38
1755040800000|2025-08-12 23:20:00|13504|13502.5|13504|13502.5|13504.2|13502.7|13503.4|13502.3|39
1755041100000|2025-08-12 23:25:00|13503.5|13502.6|13503.5|13502|13504|13502.6|13503.1|13501.8|20
1755041400000|2025-08-12 23:30:00|13503.4|13501.9|13500.9|13500|13503.4|13501.9|13500.9|13500|38
1755041700000|2025-08-12 23:35:00|13501.5|13499.9|13502.5|13501.6|13502.5|13501.6|13500.9|13499.9|18
1755042000000|2025-08-12 23:40:00|13503.1|13501.5|13506.4|13505.5|13507.4|13506|13502.4|13501.4|48
1755042300000|2025-08-12 23:45:00|13506.5|13505.6|13505.6|13504.1|13506.9|13505.6|13504.7|13503.6|42
1755042600000|2025-08-12 23:50:00|13505|13504|13504.9|13503.4|13505.2|13504.3|13504.6|13503.1|20
1755042900000|2025-08-12 23:55:00|13505|13503.5|13505.7|13504.2|13505.7|13504.3|13504.1|13503.1|42
1755043200000|2025-08-13 00:00:00|13505.8|13504.3|13506.7|13505.8|13507.1|13506.2|13503.7|13502.8|122
1755043500000|2025-08-13 00:05:00|13506.8|13505.9|13499.7|13498.2|13506.8|13505.9|13499|13498.1|98
1755043800000|2025-08-13 00:10:00|13499.6|13498.1|13498.8|13497.9|13500.7|13499.8|13498.8|13497.4|97
1755044100000|2025-08-13 00:15:00|13499.1|13497.6|13498.8|13497.9|13499.7|13498.7|13498.5|13497.2|48
1755044400000|2025-08-13 00:20:00|13498.7|13497.8|13499.2|13498.3|13500.5|13499.6|13497.6|13496.1|86
1755044700000|2025-08-13 00:25:00|13499.3|13498.4|13499.2|13497.7|13500.4|13499|13499.2|13497.7|71
1755045000000|2025-08-13 00:30:00|13499.5|13498|13500.9|13500|13501|13500.1|13498.9|13497.5|75
1755045300000|2025-08-13 00:35:00|13500.8|13499.9|13499.1|13498.2|13500.9|13500|13498.8|13497.9|63
1755045600000|2025-08-13 00:40:00|13499.2|13498.3|13501|13500.1|13501.3|13500.1|13499|13497.9|61
1755045900000|2025-08-13 00:45:00|13501.9|13501|13502.1|13500.6|13502.6|13501.2|13501.1|13499.8|75
1755046200000|2025-08-13 00:50:00|13502|13500.5|13503.2|13502.3|13504.2|13503.1|13500.9|13499.7|116
1755046500000|2025-08-13 00:55:00|13503.1|13502.2|13503.2|13502.3|13504|13503.1|13501.3|13500.2|103
1755046800000|2025-08-13 01:00:00|13503.3|13502.4|13506.1|13504.6|13507.3|13505.8|13503.3|13502.4|113
1755047100000|2025-08-13 01:05:00|13506|13504.5|13506.9|13505.4|13507.8|13506.3|13504.5|13503|102
1755047400000|2025-08-13 01:10:00|13506.8|13505.3|13507.9|13506.4|13509.3|13507.8|13506.8|13505.3|94
1755047700000|2025-08-13 01:15:00|13508.1|13506.6|13505.8|13504.3|13508.9|13507.4|13505.1|13504|103
1755048000000|2025-08-13 01:20:00|13505.7|13504.2|13502.8|13501.9|13506.3|13504.8|13501.4|13500.5|130
1755048300000|2025-08-13 01:25:00|13502.7|13501.8|13499.6|13498.7|13502.7|13501.8|13499.6|13498.7|111
1755048600000|2025-08-13 01:30:00|13499.5|13498.6|13502.1|13499.9|13503.9|13501.9|13499|13498.1|188
1755048900000|2025-08-13 01:35:00|13502|13499.7|13500.7|13499.2|13502|13500.6|13499.6|13498.1|158
1755049200000|2025-08-13 01:40:00|13500|13498.5|13502.8|13501.3|13503.1|13502.1|13499.1|13498.2|102
1755049500000|2025-08-13 01:45:00|13502.3|13501.4|13498.5|13497.6|13503|13502.1|13498.5|13497.6|121
1755049800000|2025-08-13 01:50:00|13499|13498.1|13498.6|13497.7|13499.9|13499|13498.6|13497.2|79
1755050100000|2025-08-13 01:55:00|13498.7|13497.8|13498.8|13497.9|13499.8|13498.8|13498.1|13496.8|124
1755050400000|2025-08-13 02:00:00|13499|13498.1|13498.6|13497.7|13499.8|13498.9|13498.2|13496.8|62
1755050700000|2025-08-13 02:05:00|13498.9|13498|13493.9|13493|13499.1|13498.2|13493.7|13492.8|88
1755051000000|2025-08-13 02:10:00|13494.1|13493.2|13494.4|13492.9|13494.6|13493.6|13493|13491.5|75
1755051300000|2025-08-13 02:15:00|13494.6|13493.5|13496.5|13495|13496.5|13495.4|13494.5|13493|70
1755051600000|2025-08-13 02:20:00|13496.6|13495.1|13500.1|13498.6|13500.8|13499.9|13496.6|13495.1|103
1755051900000|2025-08-13 02:25:00|13500.2|13498.7|13500.3|13498.8|13501.1|13500.1|13499.7|13498.3|88
1755052200000|2025-08-13 02:30:00|13500.1|13498.6|13501|13500.1|13501.4|13500.5|13500.1|13498.6|43
1755052500000|2025-08-13 02:35:00|13501.2|13500.3|13504.5|13503|13504.6|13503.1|13500.9|13500|81
1755052800000|2025-08-13 02:40:00|13504.3|13502.8|13503.1|13502.2|13505.4|13504.2|13502.8|13501.7|69
1755053100000|2025-08-13 02:45:00|13503.4|13501.9|13501.8|13500.9|13503.5|13502|13501.8|13500.5|36
1755053400000|2025-08-13 02:50:00|13502|13501.1|13503.9|13503|13504.4|13503.5|13501.9|13501|45
1755053700000|2025-08-13 02:55:00|13504|13502.4|13503.2|13502.3|13504.8|13503.9|13502.8|13501.6|113
1755054000000|2025-08-13 03:00:00|13503.1|13502.2|13502.9|13501.4|13503.4|13502.3|13501.3|13499.9|98
1755054300000|2025-08-13 03:05:00|13502.7|13501.8|13503.5|13502.6|13503.6|13502.7|13502.3|13501.2|100
1755054600000|2025-08-13 03:10:00|13503.6|13502.7|13504.6|13503.7|13505.2|13503.9|13503.5|13502|45
1755054900000|2025-08-13 03:15:00|13504.7|13503.1|13503.6|13502.7|13505.2|13504.3|13503.2|13502.3|56
1755055200000|2025-08-13 03:20:00|13504.2|13503.3|13502.6|13501.7|13504.2|13503.3|13502.2|13501.3|67
1755055500000|2025-08-13 03:25:00|13502.7|13501.8|13503.5|13502.6|13504.4|13503.5|13502.7|13501.3|40
1755055800000|2025-08-13 03:30:00|13503.7|13502.2|13504|13503.1|13504.5|13503.2|13502.9|13502|35
1755056100000|2025-08-13 03:35:00|13504.3|13502.8|13505.5|13504|13505.6|13504.5|13504.2|13502.7|42
1755056400000|2025-08-13 03:40:00|13505.4|13503.9|13507.3|13505.8|13507.3|13505.8|13505.1|13503.9|59
1755056700000|2025-08-13 03:45:00|13506.8|13505.9|13505.9|13504.4|13507.8|13506.3|13505.9|13504.4|34
1755057000000|2025-08-13 03:50:00|13505.3|13504.3|13507|13505.5|13507|13505.5|13505.2|13504.3|39
1755057300000|2025-08-13 03:55:00|13507.3|13505.8|13504.2|13503.3|13507.3|13505.8|13504.2|13503.3|43
1755057600000|2025-08-13 04:00:00|13503.7|13502.8|13504.5|13503.6|13504.7|13503.8|13503|13502.1|55
1755057900000|2025-08-13 04:05:00|13504.6|13503.7|13502|13501.1|13505|13503.7|13502|13501.1|44
1755058200000|2025-08-13 04:10:00|13501.9|13501|13504|13502.5|13504.3|13503.3|13501.9|13500.5|54
1755058500000|2025-08-13 04:15:00|13503.9|13502.4|13504.6|13503.1|13505.1|13503.8|13503.9|13502.4|43
1755058800000|2025-08-13 04:20:00|13504.3|13502.8|13504.3|13503.4|13505.2|13504|13504.2|13502.8|31
1755059100000|2025-08-13 04:25:00|13504.2|13503.3|13503.6|13502.7|13504.3|13503.3|13502.9|13502|41
1755059400000|2025-08-13 04:30:00|13503.5|13502.6|13502.9|13502|13503.7|13502.8|13502.3|13501.3|42
1755059700000|2025-08-13 04:35:00|13503.2|13502.3|13503.7|13502.8|13503.9|13502.9|13503.2|13502.1|22
1755060000000|2025-08-13 04:40:00|13503.6|13502.2|13504.6|13503.7|13505.1|13504|13503.6|13502.2|50
1755060300000|2025-08-13 04:45:00|13504.3|13503.4|13505.8|13504.3|13505.9|13504.8|13503.7|13502.6|30
1755060600000|2025-08-13 04:50:00|13505.4|13504.5|13506.9|13505.4|13507.1|13505.6|13505|13504.1|48
1755060900000|2025-08-13 04:55:00|13506.7|13505.2|13505.8|13504.9|13506.8|13505.3|13504.3|13503.4|53
1755061200000|2025-08-13 05:00:00|13505.9|13505|13506.4|13505.5|13507.2|13505.7|13505.4|13504.5|38
1755061500000|2025-08-13 05:05:00|13507|13504.6|13507.1|13505.6|13507.2|13505.7|13505.5|13504.6|39
1755061800000|2025-08-13 05:10:00|13507.2|13505.7|13506.5|13505|13507.9|13506.4|13505.7|13504.2|74
1755062100000|2025-08-13 05:15:00|13506.4|13504.9|13505.4|13503.9|13506.5|13505|13504.7|13503.2|64
1755062400000|2025-08-13 05:20:00|13504.9|13504|13504.5|13503.6|13505.8|13504.5|13504.4|13503.5|33
1755062700000|2025-08-13 05:25:00|13504.4|13503.5|13504.4|13503.5|13505.2|13504.1|13503.8|13502.9|29
1755063000000|2025-08-13 05:30:00|13504.2|13503.3|13500.4|13499.5|13504.6|13503.4|13499.9|13499|84
1755063300000|2025-08-13 05:35:00|13500.5|13499.6|13501.4|13500.5|13501.5|13500.6|13500.1|13499|66
1755063600000|2025-08-13 05:40:00|13501.1|13500.2|13501.2|13500.3|13501.9|13501|13500.7|13499.4|44
1755063900000|2025-08-13 05:45:00|13501.1|13500.2|13501.9|13501|13502.3|13501.4|13500.5|13499.6|79
1755064200000|2025-08-13 05:50:00|13501.7|13500.8|13505.1|13504.2|13506.3|13504.8|13501.5|13500.6|224
1755064500000|2025-08-13 05:55:00|13504.8|13503.9|13508.8|13507.3|13509.5|13508|13504|13503.1|318
1755064800000|2025-08-13 06:00:00|13508.9|13507.4|13509.3|13508.4|13512.3|13511.4|13508.3|13506.4|233
1755065100000|2025-08-13 06:05:00|13509.6|13508.7|13509.5|13508.6|13510.9|13510|13508.9|13508|136
1755065400000|2025-08-13 06:10:00|13509.7|13508.8|13511.4|13510.5|13512|13510.6|13509.6|13508.7|89
1755065700000|2025-08-13 06:15:00|13510.7|13509.8|13507.9|13507|13511|13510.1|13507.9|13506.9|100
1755066000000|2025-08-13 06:20:00|13508|13507.1|13510.3|13509.4|13511.4|13510.5|13508|13506.8|106
1755066300000|2025-08-13 06:25:00|13510.6|13509.7|13509.1|13508.2|13513.1|13512.2|13508.5|13507.6|130
1755066600000|2025-08-13 06:30:00|13508.9|13508|13511.8|13510.9|13512.2|13511.3|13508.7|13507.8|170
1755066900000|2025-08-13 06:35:00|13511.7|13510.8|13514.9|13514|13515.2|13514.3|13511.7|13510.8|127
1755067200000|2025-08-13 06:40:00|13515.4|13514.5|13513.3|13512.4|13517.8|13516.9|13513|13512.1|190
1755067500000|2025-08-13 06:45:00|13513.2|13512.3|13515.3|13514.4|13516.3|13515.4|13512.4|13511.5|128
1755067800000|2025-08-13 06:50:00|13515.4|13514.5|13516.1|13515.2|13517.6|13516.7|13515.4|13514.5|130
1755068100000|2025-08-13 06:55:00|13516.2|13515.3|13516.5|13515.6|13518.2|13517.3|13515.2|13514.3|200
1755068400000|2025-08-13 07:00:00|13516.6|13515.7|13520.3|13519.4|13520.8|13519.9|13516.5|13515.6|141
1755068700000|2025-08-13 07:05:00|13520.1|13519.2|13528.9|13528|13530.1|13529.2|13520|13519.1|234
1755069000000|2025-08-13 07:10:00|13528.8|13527.9|13541.2|13539.7|13542.4|13541.5|13526.9|13525.9|362
1755069300000|2025-08-13 07:15:00|13541.4|13539.9|13537|13535.5|13541.4|13539.9|13535.5|13534|259
1755069600000|2025-08-13 07:20:00|13536.9|13535.4|13538.9|13538|13539.5|13538.6|13536.4|13534.9|181
1755069900000|2025-08-13 07:25:00|13539|13538.1|13538.5|13537.6|13540.5|13539.6|13537.1|13536.2|172
1755070200000|2025-08-13 07:30:00|13538.7|13537.8|13541.7|13540.8|13542.1|13541.2|13538.6|13537.7|231
1755070500000|2025-08-13 07:35:00|13541.8|13540.9|13546.3|13545.4|13546.5|13545.6|13541.4|13540.5|222
1755070800000|2025-08-13 07:40:00|13545.8|13544.9|13542.4|13541.5|13546.9|13546|13542.4|13541.5|149
1755071100000|2025-08-13 07:45:00|13542.5|13541.6|13544.1|13543.2|13546|13545.1|13542.4|13541.5|145
1755071400000|2025-08-13 07:50:00|13544.5|13543.6|13546.3|13545.4|13547.5|13546.5|13543.8|13542.8|170
1755071700000|2025-08-13 07:55:00|13546.2|13545.3|13544.8|13543.9|13546.9|13546|13543.4|13542.5|165
1755072000000|2025-08-13 08:00:00|13544.7|13543.8|13545.5|13544.6|13546.7|13545.8|13543.5|13542.1|285
1755072300000|2025-08-13 08:05:00|13545.6|13544.7|13553.5|13552.6|13554.5|13553.2|13545|13544.1|249
1755072600000|2025-08-13 08:10:00|13553.4|13552.5|13552.9|13552|13556.8|13555.9|13551.6|13550.7|222
1755072900000|2025-08-13 08:15:00|13553|13552.1|13559.3|13558.4|13559.4|13558.5|13550.9|13549.9|232
1755073200000|2025-08-13 08:20:00|13559.5|13558.6|13557.3|13555.8|13563.2|13562.1|13556.4|13555.1|304
1755073500000|2025-08-13 08:25:00|13557.2|13555.7|13557|13556.1|13557.9|13557|13554.7|13553|205
1755073800000|2025-08-13 08:30:00|13556.8|13555.9|13558.5|13557.6|13559.5|13558.6|13556.5|13555|186
1755074100000|2025-08-13 08:35:00|13558.6|13557.7|13555.9|13554.4|13558.8|13557.9|13553.6|13552.1|182
1755074400000|2025-08-13 08:40:00|13555.5|13554|13554.8|13553.9|13556.1|13555.2|13554.3|13552.8|123
1755074700000|2025-08-13 08:45:00|13554.7|13553.8|13558.7|13557.8|13561.3|13560.4|13554.7|13553.8|211
1755075000000|2025-08-13 08:50:00|13558.8|13557.9|13556.9|13556|13559.6|13558.7|13555.3|13554.4|152
1755075300000|2025-08-13 08:55:00|13557.1|13556.2|13557.3|13556.4|13558.1|13557.2|13554.4|13553.5|156
1755075600000|2025-08-13 09:00:00|13557.4|13556.5|13563.6|13562.1|13564.2|13562.6|13556.5|13555.6|161
1755075900000|2025-08-13 09:05:00|13563.5|13562|13563.6|13562.7|13565.7|13564.2|13563.2|13561.8|162
1755076200000|2025-08-13 09:10:00|13563.7|13562.8|13568.4|13566.9|13568.9|13567.4|13561.3|13560.4|186
1755076500000|2025-08-13 09:15:00|13568.1|13567.2|13569.1|13568.2|13571.3|13570.4|13567.6|13566.7|189
1755076800000|2025-08-13 09:20:00|13569.2|13568.3|13570.3|13569.4|13571|13570.1|13567.2|13565.4|204
1755077100000|2025-08-13 09:25:00|13570.4|13569.5|13572.4|13571.5|13573.4|13572.5|13570.3|13569.3|172
1755077400000|2025-08-13 09:30:00|13572.5|13571.6|13572.6|13571.7|13575|13573.8|13571.4|13570.5|171
1755077700000|2025-08-13 09:35:00|13572.5|13571.6|13571.4|13570.5|13573.3|13572.4|13569.5|13568|160
1755078000000|2025-08-13 09:40:00|13571.3|13570.4|13572.6|13571.7|13574.1|13573.2|13571.3|13570.4|80
1755078300000|2025-08-13 09:45:00|13572.5|13571.6|13571.8|13570.9|13573.3|13572.4|13569.7|13568.8|123
1755078600000|2025-08-13 09:50:00|13571.7|13570.8|13574.4|13573.5|13575.3|13574.4|13570.7|13569.8|118
1755078900000|2025-08-13 09:55:00|13574.6|13573.7|13576.3|13575.4|13578|13577.1|13573.4|13572.5|170
1755079200000|2025-08-13 10:00:00|13575.7|13574.8|13575.5|13574.6|13578.4|13577.5|13575.5|13574.6|195
1755079500000|2025-08-13 10:05:00|13575.2|13574.3|13571.3|13569.8|13575.2|13574.3|13571.1|13569.6|220
1755079800000|2025-08-13 10:10:00|13571.5|13570|13575.6|13574.7|13576.4|13575.5|13570.2|13568.9|157
1755080100000|2025-08-13 10:15:00|13575.7|13574.8|13575.5|13573.4|13578.7|13577.8|13574.7|13573.4|155
1755080400000|2025-08-13 10:20:00|13575.4|13573.9|13572.1|13570.6|13575.6|13574.1|13571.4|13569.9|205
1755080700000|2025-08-13 10:25:00|13571.9|13570.4|13571.5|13570.6|13572.6|13571.1|13569.2|13567.7|157
1755081000000|2025-08-13 10:30:00|13571.6|13570.7|13570.5|13569.6|13573.2|13572.3|13570.3|13568.9|152
1755081300000|2025-08-13 10:35:00|13570.6|13569.7|13567.3|13566.4|13571.6|13570.7|13566.9|13565.4|125
1755081600000|2025-08-13 10:40:00|13567.5|13566.6|13570|13569.1|13571.1|13570.2|13566.5|13565.6|146
1755081900000|2025-08-13 10:45:00|13569.8|13568.9|13570.4|13569.5|13571.2|13570.3|13568.8|13567.7|120
1755082200000|2025-08-13 10:50:00|13570.7|13569.8|13571.2|13570.3|13573.6|13572.7|13569|13568.1|153
1755082500000|2025-08-13 10:55:00|13571.1|13570.2|13568.3|13567.4|13571.5|13570.6|13568|13567.1|186
1755082800000|2025-08-13 11:00:00|13568.2|13567.3|13568.3|13567.4|13569.6|13568.7|13565.8|13564.9|168
1755083100000|2025-08-13 11:05:00|13568.2|13567.3|13567.6|13566.1|13573.4|13572.2|13566.6|13565.1|183
1755083400000|2025-08-13 11:10:00|13568.2|13566.7|13568.4|13567.5|13570.4|13568.9|13565.6|13564.1|130
1755083700000|2025-08-13 11:15:00|13568.5|13567.6|13568.8|13567.9|13571.4|13569.9|13568.4|13567.3|126
1755084000000|2025-08-13 11:20:00|13569|13568.1|13571.2|13570.3|13571.6|13570.7|13568.4|13567.4|149
1755084300000|2025-08-13 11:25:00|13570.9|13569.4|13572.2|13571.3|13573.6|13572.6|13569.7|13568.5|164
1755084600000|2025-08-13 11:30:00|13572.1|13571.2|13572.5|13571.6|13573.8|13572.9|13571.2|13570.2|121
1755084900000|2025-08-13 11:35:00|13572.6|13571.7|13572.7|13571.8|13573.9|13572.9|13570.9|13570|179
1755085200000|2025-08-13 11:40:00|13573|13572.1|13575.7|13574.2|13577.5|13576|13572.7|13571.4|182
1755085500000|2025-08-13 11:45:00|13575.8|13574.3|13574.2|13573.3|13576.4|13575.1|13573.5|13572.1|128
1755085800000|2025-08-13 11:50:00|13573.7|13572.8|13572.8|13571.9|13575.2|13574.3|13571.6|13570.1|158
1755086100000|2025-08-13 11:55:00|13572.9|13572|13577|13576.1|13578.5|13577.6|13572.7|13571.8|191
1755086400000|2025-08-13 12:00:00|13577.1|13576.2|13574.6|13573.7|13580.9|13579.5|13573.3|13572.4|248
1755086700000|2025-08-13 12:05:00|13574.9|13574|13570.4|13568.9|13577.7|13576.3|13569.6|13568.7|231
1755087000000|2025-08-13 12:10:00|13570.1|13568.6|13573.7|13572.8|13574.4|13573.3|13569.9|13568.4|157
1755087300000|2025-08-13 12:15:00|13573.8|13572.9|13570.3|13569.4|13574.4|13573.5|13567.4|13566.5|176
1755087600000|2025-08-13 12:20:00|13570.4|13569.5|13574.7|13573.8|13578.1|13576.7|13570.4|13569.5|197
1755087900000|2025-08-13 12:25:00|13575.4|13574.5|13571.6|13570.1|13576.1|13575.2|13570.4|13569.5|225
1755088200000|2025-08-13 12:30:00|13571.3|13570.4|13568.5|13567.6|13572.1|13570.6|13565.6|13564.5|248
1755088500000|2025-08-13 12:35:00|13568.6|13567.7|13566.5|13565|13571.7|13570.8|13565.4|13564.3|208
1755088800000|2025-08-13 12:40:00|13566.4|13565.5|13564.9|13564|13566.9|13566|13563.4|13561.9|285
1755089100000|2025-08-13 12:45:00|13564.6|13563.7|13562.8|13561.9|13566.2|13565.3|13561.1|13559.9|229
1755089400000|2025-08-13 12:50:00|13562.7|13561.8|13562.4|13560.9|13563.1|13562.2|13559.7|13557.9|297
1755089700000|2025-08-13 12:55:00|13562.7|13560.6|13562|13560.5|13564.5|13563.6|13561.1|13560.2|193
1755090000000|2025-08-13 13:00:00|13561.9|13560.4|13557.7|13556.2|13564.9|13563.4|13554.5|13553.6|333
1755090300000|2025-08-13 13:05:00|13557.8|13556.3|13560.9|13560|13561.2|13560|13557.3|13555.9|221
1755090600000|2025-08-13 13:10:00|13560.8|13559.9|13560.7|13559.8|13562.7|13561.2|13559.6|13558.5|261
1755090900000|2025-08-13 13:15:00|13560.9|13560|13564|13562.5|13564.1|13562.6|13559.7|13558.2|183
1755091200000|2025-08-13 13:20:00|13564.1|13562.6|13567|13566.1|13567.5|13566.2|13561.9|13561|200
1755091500000|2025-08-13 13:25:00|13567.1|13566.2|13566.1|13565.2|13567.8|13566.3|13564.6|13563.7|217
1755091800000|2025-08-13 13:30:00|13566.9|13565.4|13563.3|13562.4|13568.7|13567.5|13562.5|13561.6|238
1755092100000|2025-08-13 13:35:00|13563.5|13562.6|13562.8|13561.9|13564.3|13563.4|13560.7|13559.8|232
1755092400000|2025-08-13 13:40:00|13562.5|13561.6|13569.6|13568.7|13569.6|13568.7|13561.1|13560.2|201
1755092700000|2025-08-13 13:45:00|13569.5|13568.6|13570.8|13569.9|13571.2|13570.3|13565|13564.1|271
1755093000000|2025-08-13 13:50:00|13570.9|13570|13574.7|13573.8|13576.2|13575.3|13569.4|13568.5|279
1755093300000|2025-08-13 13:55:00|13574.6|13573.7|13574.2|13573.3|13577.5|13576.6|13572.3|13571.4|309
1755093600000|2025-08-13 14:00:00|13574|13573.1|13573.3|13572.4|13576.8|13575.9|13571.5|13570.1|297
1755093900000|2025-08-13 14:05:00|13572.8|13571.9|13575.6|13574.7|13577.6|13576.7|13572.4|13571.5|278
1755094200000|2025-08-13 14:10:00|13575.5|13574.6|13574.2|13573.3|13576.6|13575.7|13571.3|13570.4|233
1755094500000|2025-08-13 14:15:00|13574.3|13573.4|13576.9|13576|13577.1|13576.2|13573.5|13572.6|261
1755094800000|2025-08-13 14:20:00|13576.8|13575.9|13577.5|13576.6|13580.3|13579.4|13576.4|13575.5|268
1755095100000|2025-08-13 14:25:00|13577.3|13576.4|13581.8|13580.9|13583.4|13581.9|13576.4|13575.5|213
1755095400000|2025-08-13 14:30:00|13582|13581.1|13582.5|13581.6|13584|13582.6|13579.7|13578.8|319
1755095700000|2025-08-13 14:35:00|13582.6|13581.7|13583.9|13583|13584.5|13583.6|13581.7|13580.2|206
1755096000000|2025-08-13 14:40:00|13583.8|13582.9|13580|13579.1|13585|13584.1|13579.7|13578.8|185
1755096300000|2025-08-13 14:45:00|13580.1|13579.2|13577|13575.5|13580.1|13579.2|13569.6|13568.7|249
1755096600000|2025-08-13 14:50:00|13576.9|13575.4|13574.4|13571.8|13577.3|13576.4|13571.8|13570.9|327
1755096900000|2025-08-13 14:55:00|13574.2|13571.7|13572.5|13571.6|13576.1|13574.6|13572.5|13571.3|331
1755097200000|2025-08-13 15:00:00|13572.7|13571.8|13567.4|13566.5|13573.7|13572.8|13567.2|13566.3|304
1755097500000|2025-08-13 15:05:00|13567.3|13566.4|13563.9|13563|13568.7|13567.8|13563.6|13562.7|217
1755097800000|2025-08-13 15:10:00|13564|13563.1|13564.8|13562.4|13566.9|13566|13563.1|13561.6|291
1755098100000|2025-08-13 15:15:00|13564.9|13562.5|13565.2|13564.3|13567.7|13565.4|13562.4|13561.5|250
1755098400000|2025-08-13 15:20:00|13565.3|13564.4|13569.2|13568.3|13569.5|13568.6|13564.1|13563.2|159
1755098700000|2025-08-13 15:25:00|13569.4|13568.5|13569.5|13568.6|13573.5|13572.6|13569|13567.7|170
1755099000000|2025-08-13 15:30:00|13569.7|13568.8|13575.5|13574.6|13575.5|13574.6|13569.6|13568.7|238
1755099300000|2025-08-13 15:35:00|13575|13574.1|13573.5|13572.6|13576.5|13575.4|13572.9|13571.7|227
1755099600000|2025-08-13 15:40:00|13573.6|13572.7|13572.6|13571.7|13574.1|13573.2|13570.7|13569.4|191
1755099900000|2025-08-13 15:45:00|13572.8|13571.9|13570.8|13569.9|13573.5|13572.2|13570|13568.8|179
1755100200000|2025-08-13 15:50:00|13570.6|13569.7|13570.8|13569.9|13572.4|13571.3|13569.8|13568.9|144
1755100500000|2025-08-13 15:55:00|13570.7|13569.8|13571.8|13570.9|13574.2|13573.1|13567.7|13566.8|201
1755100800000|2025-08-13 16:00:00|13571.5|13570.6|13576.2|13575.3|13576.2|13575.3|13570|13569.1|158
1755101100000|2025-08-13 16:05:00|13576.1|13575.2|13576.8|13575.9|13577.7|13576.8|13573.8|13572.5|148
1755101400000|2025-08-13 16:10:00|13577|13576.1|13576.8|13575.9|13578.1|13577.1|13575.3|13574.4|91
1755101700000|2025-08-13 16:15:00|13576.7|13575.8|13571.7|13570.8|13577|13576.1|13571.7|13570.8|141
1755102000000|2025-08-13 16:20:00|13571.6|13570.7|13571.8|13570.9|13572.8|13571.9|13568.6|13567.7|150
1755102300000|2025-08-13 16:25:00|13571.9|13570.4|13575.3|13574.4|13576.6|13575.7|13571.9|13570.4|150
1755102600000|2025-08-13 16:30:00|13575.2|13574.3|13576.3|13575.4|13576.9|13576|13574.1|13573.2|122
1755102900000|2025-08-13 16:35:00|13576.4|13575.5|13577.4|13576.5|13579.5|13578.5|13576.4|13575.5|120
1755103200000|2025-08-13 16:40:00|13577.6|13576.7|13574.5|13573.6|13578|13577.1|13574|13573.1|96
1755103500000|2025-08-13 16:45:00|13574.7|13573.8|13574.9|13574|13576.5|13575.6|13573.8|13572.9|102
1755103800000|2025-08-13 16:50:00|13575.3|13574.4|13574.4|13573.5|13575.4|13574.5|13573.8|13572.9|65
1755104100000|2025-08-13 16:55:00|13574.6|13573.7|13573.4|13572.5|13574.7|13573.8|13571.2|13570.3|119
1755104400000|2025-08-13 17:00:00|13573.5|13572.6|13574.5|13573.6|13574.9|13574|13572.7|13571.8|98
1755104700000|2025-08-13 17:05:00|13574.4|13573.5|13573.8|13572.9|13574.4|13573.5|13572.9|13572|93
1755105000000|2025-08-13 17:10:00|13574.2|13573.3|13572.2|13571.3|13574.7|13573.8|13571.9|13571|89
1755105300000|2025-08-13 17:15:00|13571.5|13570.6|13573.1|13572.2|13573.1|13572.2|13570.7|13569.8|94
1755105600000|2025-08-13 17:20:00|13573.3|13572.4|13576.9|13576|13577.3|13576.4|13573.2|13571.9|105
1755105900000|2025-08-13 17:25:00|13576.1|13575.2|13574.7|13573.8|13576.7|13575.8|13574.6|13573.7|103
1755106200000|2025-08-13 17:30:00|13574.2|13573.3|13571.3|13570.4|13575.3|13574.4|13571|13570.1|113
1755106500000|2025-08-13 17:35:00|13571.7|13570.2|13571.5|13570.6|13573.1|13571.8|13568.5|13567|126
1755106800000|2025-08-13 17:40:00|13571.6|13570.7|13571.6|13570.7|13572.6|13571.7|13570.7|13569.8|114
1755107100000|2025-08-13 17:45:00|13571|13570.1|13570.6|13569.7|13571.4|13570.5|13570.2|13569.3|86
1755107400000|2025-08-13 17:50:00|13570.5|13569.6|13570.5|13569.6|13572.4|13571.5|13570.1|13569.2|104
1755107700000|2025-08-13 17:55:00|13570.6|13569.7|13570.6|13569.7|13571.8|13570.9|13568.7|13567.8|95
1755108000000|2025-08-13 18:00:00|13570.7|13569.8|13569.8|13568.9|13571.1|13570.2|13567.6|13566.7|147
1755108300000|2025-08-13 18:05:00|13569.7|13568.8|13570.5|13569.6|13571.6|13570.7|13569.5|13568.6|104
1755108600000|2025-08-13 18:10:00|13570.4|13569.5|13570.1|13569.2|13570.5|13569.6|13568.4|13567.5|70
1755108900000|2025-08-13 18:15:00|13570.6|13569.7|13567.3|13566.4|13570.9|13569.7|13565.3|13564.3|129
1755109200000|2025-08-13 18:20:00|13567.4|13566.5|13568.2|13567.3|13568.2|13567.3|13567.2|13566.1|58
1755109500000|2025-08-13 18:25:00|13568.4|13567.5|13568.6|13567.7|13569.1|13568.2|13567.2|13566.3|68
1755109800000|2025-08-13 18:30:00|13569|13567.5|13567.4|13566.5|13570.1|13568.6|13567.4|13566.5|58
1755110100000|2025-08-13 18:35:00|13567.9|13567|13567.2|13566.3|13569.5|13568.6|13566.5|13565.6|107
1755110400000|2025-08-13 18:40:00|13567.3|13566.4|13564.8|13563.9|13567.3|13566.4|13563.9|13563|53
1755110700000|2025-08-13 18:45:00|13564.9|13564|13566.8|13565.9|13566.9|13565.9|13564.7|13563.8|66
1755111000000|2025-08-13 18:50:00|13566.9|13566|13567.3|13566.4|13569|13568.1|13566.7|13565.8|38
1755111300000|2025-08-13 18:55:00|13567.2|13566.3|13567.5|13566.6|13568.6|13567.7|13566.9|13566|86
1755111600000|2025-08-13 19:00:00|13566.8|13565.9|13565.8|13564.9|13568|13567.1|13565.3|13564.2|98
1755111900000|2025-08-13 19:05:00|13566.5|13565|13566.5|13565.6|13566.9|13566|13565|13563.5|60
1755112200000|2025-08-13 19:10:00|13566.4|13565.5|13566.1|13565.2|13567.4|13566.5|13565.7|13564.4|54
1755112500000|2025-08-13 19:15:00|13566.4|13565.5|13566.8|13565.9|13566.9|13566|13566.4|13565.5|25
1755112800000|2025-08-13 19:20:00|13566.9|13566|13572.6|13571.7|13573.1|13572.2|13566.2|13565.3|91
1755113100000|2025-08-13 19:25:00|13572.7|13571.8|13570.1|13569.2|13573.2|13572.3|13569.7|13568.8|65
1755113400000|2025-08-13 19:30:00|13570.2|13569.3|13569.7|13568.8|13570.6|13569.5|13569.3|13568.4|65
1755113700000|2025-08-13 19:35:00|13569.6|13568.7|13567.6|13566.7|13570|13569.1|13567.6|13566.7|68
1755114000000|2025-08-13 19:40:00|13567.7|13566.8|13568.4|13567.5|13569.5|13568.6|13566.8|13565.9|104
1755114300000|2025-08-13 19:45:00|13568.5|13567.6|13568.7|13567.2|13569|13567.9|13567.9|13566.5|64
1755114600000|2025-08-13 19:50:00|13568.6|13567.1|13569.7|13568.8|13570|13569.1|13568.5|13567.1|56
1755114900000|2025-08-13 19:55:00|13569.8|13568.9|13573.8|13572.9|13575|13574|13569.8|13568.9|131
1755115200000|2025-08-13 20:00:00|13573.9|13573|13573.5|13572.6|13575.8|13574.9|13573.2|13572.3|101
1755115500000|2025-08-13 20:05:00|13573.4|13572.5|13573.8|13572.9|13575.5|13574.6|13573.4|13572.1|60
1755115800000|2025-08-13 20:10:00|13573.7|13572.8|13573.8|13572.9|13573.9|13573|13573.4|13572.5|11
1755116100000|2025-08-13 20:15:00|13573.9|13573|13576.1|13574.6|13577.1|13575.8|13573.9|13573|83
1755116400000|2025-08-13 20:20:00|13575.9|13574.4|13577.1|13574.7|13578.7|13577.3|13575.9|13574.4|46
1755116700000|2025-08-13 20:25:00|13577.2|13575.3|13579|13578.1|13579.6|13578.5|13576.8|13575.3|43
1755117000000|2025-08-13 20:30:00|13579.2|13577.5|13578.7|13577.8|13579.4|13578.4|13578.7|13577.2|38
1755117300000|2025-08-13 20:35:00|13578.8|13577.9|13579.2|13578.3|13579.3|13578.3|13578.6|13577.3|39
1755117600000|2025-08-13 20:40:00|13579.5|13578|13580.6|13579.1|13581.9|13580.5|13579.5|13578|54
1755117900000|2025-08-13 20:45:00|13580.1|13579.2|13579.5|13578|13580.6|13579.2|13579|13577.4|58
1755118200000|2025-08-13 20:50:00|13579.3|13577.8|13579.8|13578.3|13580.3|13578.5|13579.3|13577.3|76
1755118500000|2025-08-13 20:55:00|13580.2|13577.8|13580.4|13568.5|13581.2|13578|13578.1|13568.5|241
1755118800000|2025-08-13 21:00:00|13577.9|13566|13577|13565.1|13579.3|13567.4|13577|13565.1|4
1755119100000|2025-08-13 21:05:00|13575.4|13563.5|13577|13565.1|13577|13565.1|13575.4|13563.5|46
1755119400000|2025-08-13 21:10:00|13577.2|13565.3|13577.3|13565.4|13577.4|13565.5|13577|13565.1|23
1755119700000|2025-08-13 21:15:00|13577.4|13565.5|13578.2|13566.3|13578.3|13566.4|13576.5|13564.6|33
1755120000000|2025-08-13 21:20:00|13578.3|13566.4|13578.1|13566.2|13579|13567.1|13578.1|13566.2|38
1755120300000|2025-08-13 21:25:00|13578.2|13566.3|13578.8|13566.9|13578.8|13566.9|13578.1|13566.2|27
1755120600000|2025-08-13 21:30:00|13578.9|13567|13578|13566.1|13579.1|13567.2|13578|13566.1|23
1755120900000|2025-08-13 21:35:00|13578.1|13566.2|13578.5|13566.6|13578.5|13566.6|13577.5|13565.6|41
1755121200000|2025-08-13 21:40:00|13578.4|13566.5|13579.6|13567.7|13579.6|13567.7|13577.7|13565.8|50
1755121500000|2025-08-13 21:45:00|13579.5|13567.6|13578.3|13566.4|13579.6|13567.7|13578.3|13566.4|54
1755121800000|2025-08-13 21:50:00|13578.2|13566.3|13578.2|13566.3|13578.6|13566.7|13578|13566.1|31
1755122100000|2025-08-13 21:55:00|13578.3|13566.4|13579|13567.1|13579|13567.1|13578.2|13566.3|37
1755122400000|2025-08-13 22:00:00|13578.3|13566.4|13577.9|13573.1|13582.9|13573.6|13577.4|13566.2|113
1755122700000|2025-08-13 22:05:00|13577.4|13573.6|13576.5|13574.1|13577.8|13574.5|13576.4|13573.4|58
1755123000000|2025-08-13 22:10:00|13576.6|13574.2|13577.8|13576.3|13578.6|13577.1|13576.6|13574.1|42
1755123300000|2025-08-13 22:15:00|13577.7|13576.2|13577.4|13575.9|13578.1|13576.5|13576.8|13575.3|39
1755123600000|2025-08-13 22:20:00|13577.5|13576|13577.5|13576|13578.3|13576.8|13577.4|13575.9|34
1755123900000|2025-08-13 22:25:00|13577.4|13575.9|13577.8|13576.3|13577.9|13576.4|13577.1|13575|34
1755124200000|2025-08-13 22:30:00|13577.9|13576.4|13578.4|13576.9|13578.6|13577|13577.9|13576.2|44
1755124500000|2025-08-13 22:35:00|13578.5|13576.4|13579.5|13578|13580.3|13578.4|13578.3|13576.4|35
1755124800000|2025-08-13 22:40:00|13579.7|13577.6|13579.3|13577.8|13580|13578.5|13579.2|13577.6|31
1755125100000|2025-08-13 22:45:00|13579.4|13577.9|13579.2|13577.7|13579.6|13578.1|13579.2|13577.7|22
1755125400000|2025-08-13 22:50:00|13579.1|13577.6|13580.6|13579.1|13580.6|13579.1|13579.1|13577.3|23
1755125700000|2025-08-13 22:55:00|13581|13579.5|13581.2|13579.7|13581.4|13579.9|13580.1|13578.6|26
1755126000000|2025-08-13 23:00:00|13581.3|13579.8|13581|13580.1|13581.7|13580.3|13580.6|13579.7|43
1755126300000|2025-08-13 23:05:00|13580.9|13580|13581.8|13580.9|13583.1|13581.6|13580.9|13580|44
1755126600000|2025-08-13 23:10:00|13581.9|13581|13582.1|13580.6|13582.7|13581.2|13581.4|13580.3|22
1755126900000|2025-08-13 23:15:00|13582.2|13580.7|13581.1|13579.6|13582.6|13581.2|13580.8|13579.3|59
1755127200000|2025-08-13 23:20:00|13581|13579.5|13582.3|13580.8|13582.7|13581|13581|13579.5|36
1755127500000|2025-08-13 23:25:00|13582.5|13581|13583.7|13582.2|13584.1|13582.6|13582.5|13580.3|39
1755127800000|2025-08-13 23:30:00|13583.8|13582.3|13584.4|13582.9|13584.8|13583.1|13583.6|13581.9|48
1755128100000|2025-08-13 23:35:00|13584.5|13583|13585.1|13583.6|13585.5|13584.6|13584.5|13582.3|54
1755128400000|2025-08-13 23:40:00|13585.2|13583.7|13584|13582.5|13585.4|13584.3|13583.3|13582|36
1755128700000|2025-08-13 23:45:00|13583.9|13582.4|13585.2|13583.7|13585.2|13583.9|13583|13581.5|47
1755129000000|2025-08-13 23:50:00|13585.1|13583.6|13584.7|13583.2|13585.5|13584|13584.3|13583|35
1755129300000|2025-08-13 23:55:00|13584.8|13583.3|13585.8|13584.3|13586.1|13584.8|13584.7|13583.3|44
1755129600000|2025-08-14 00:00:00|13585.9|13584.4|13583.4|13582.5|13586.4|13585.5|13583.2|13581.7|96
1755129900000|2025-08-14 00:05:00|13583.3|13582.4|13583.5|13582|13585.5|13584.1|13582.5|13581|111
1755130200000|2025-08-14 00:10:00|13583.3|13581.8|13584.8|13583.9|13585.1|13584.1|13582.3|13581|97
1755130500000|2025-08-14 00:15:00|13584.9|13584|13585.2|13584.3|13586|13585.1|13584.6|13583.3|83
1755130800000|2025-08-14 00:20:00|13585.3|13584.4|13583.7|13582.8|13585.7|13584.8|13582.1|13581.2|66
1755131100000|2025-08-14 00:25:00|13584.1|13582.6|13584.5|13583.6|13585.3|13584.4|13583|13581.8|120
1755131400000|2025-08-14 00:30:00|13584.9|13583.4|13585.5|13584.6|13586.2|13585.3|13584.6|13583.1|54
1755131700000|2025-08-14 00:35:00|13585.7|13584.8|13585.6|13583|13586.3|13585|13585.1|13582.6|172
1755132000000|2025-08-14 00:40:00|13585.5|13582.9|13585.7|13584.2|13586.4|13584.3|13584|13582|234
1755132300000|2025-08-14 00:45:00|13585.9|13583.6|13585.6|13584.1|13586.4|13584.7|13584.5|13583|204
1755132600000|2025-08-14 00:50:00|13585.7|13584.2|13586.3|13585.4|13586.6|13585.4|13585.6|13584.1|86
1755132900000|2025-08-14 00:55:00|13586.1|13585.2|13586.1|13585.2|13587.9|13587|13585.8|13584.9|115
1755133200000|2025-08-14 01:00:00|13586.4|13585.5|13588.6|13587.7|13591.1|13589.6|13586.4|13585.5|136
1755133500000|2025-08-14 01:05:00|13587.9|13587|13586.5|13585|13587.9|13587|13585.4|13583.9|72
1755133800000|2025-08-14 01:10:00|13586.6|13585.1|13591.6|13590.1|13592.3|13590.8|13586.6|13585.1|197
1755134100000|2025-08-14 01:15:00|13591.7|13590.2|13591.3|13590.4|13592.7|13591.2|13590.3|13588.8|190
1755134400000|2025-08-14 01:20:00|13591.2|13590.3|13591.7|13590.2|13592|13590.8|13590.5|13589|192
1755134700000|2025-08-14 01:25:00|13591.5|13590|13589.5|13588.6|13591.5|13590.2|13589.5|13588.3|113
1755135000000|2025-08-14 01:30:00|13590|13589.1|13589.6|13588.1|13592.4|13590.9|13588.8|13587.6|231
1755135300000|2025-08-14 01:35:00|13589.4|13587.9|13587.3|13586.4|13589.4|13587.9|13584.7|13583.7|176
1755135600000|2025-08-14 01:40:00|13587.6|13586.7|13586.2|13584.7|13587.7|13586.7|13585.6|13584.1|82
1755135900000|2025-08-14 01:45:00|13586.3|13584.8|13589.5|13588|13590.5|13589.4|13586.3|13584.8|108
1755136200000|2025-08-14 01:50:00|13589.4|13587.9|13588.8|13587.3|13590.4|13589.5|13588.1|13586.6|128
1755136500000|2025-08-14 01:55:00|13588.5|13587.9|13583.7|13582.8|13588.5|13587.9|13582.6|13581.2|198
1755136800000|2025-08-14 02:00:00|13583.2|13582.3|13579.1|13578.2|13583.2|13582.3|13578.8|13577.5|188
1755137100000|2025-08-14 02:05:00|13578.6|13577.7|13580.5|13579|13582.2|13580.7|13578.6|13577.4|155
1755137400000|2025-08-14 02:10:00|13580.4|13578.9|13585.2|13583.7|13585.7|13584.2|13580.4|13578.9|120
1755137700000|2025-08-14 02:15:00|13584.9|13583.4|13578.5|13577.6|13585.4|13583.9|13578.5|13577.4|160
1755138000000|2025-08-14 02:20:00|13578.6|13577.7|13580.2|13578.7|13581.1|13579.4|13578|13576.9|131
1755138300000|2025-08-14 02:25:00|13580.3|13578.8|13578.3|13577.4|13580.7|13579.2|13578.3|13577.4|106
1755138600000|2025-08-14 02:30:00|13578.4|13577.5|13573.8|13572.9|13579|13577.5|13573.8|13572.9|167
1755138900000|2025-08-14 02:35:00|13573.5|13572.6|13576.6|13575.7|13577.7|13576.8|13573.5|13572.6|78
1755139200000|2025-08-14 02:40:00|13576.7|13575.8|13577.3|13576.4|13577.8|13576.7|13576.7|13575.8|51
1755139500000|2025-08-14 02:45:00|13577.4|13576.5|13575.2|13574.3|13577.9|13576.5|13574.9|13574|120
1755139800000|2025-08-14 02:50:00|13575.7|13574.2|13575.2|13574.3|13576.4|13575.5|13573.3|13572.4|103
1755140100000|2025-08-14 02:55:00|13574.8|13573.9|13578.8|13577.9|13578.8|13577.9|13574.6|13573.7|95
1755140400000|2025-08-14 03:00:00|13578.9|13578|13575.7|13574.8|13578.9|13578|13575.4|13574.5|102
1755140700000|2025-08-14 03:05:00|13576.3|13573.5|13574.2|13573.3|13576.3|13574.6|13573.5|13572.6|91
1755141000000|2025-08-14 03:10:00|13574.1|13573.2|13573.1|13572.2|13574.7|13573.8|13572.2|13570.7|76
1755141300000|2025-08-14 03:15:00|13573.3|13571.8|13573|13572.1|13573.3|13572.1|13571.7|13570.4|83
1755141600000|2025-08-14 03:20:00|13572.9|13572|13573.6|13572.1|13574.3|13573.1|13572.8|13571.5|103
1755141900000|2025-08-14 03:25:00|13573.5|13572|13574.5|13573|13575|13573.5|13572|13571.1|114
1755142200000|2025-08-14 03:30:00|13574.6|13573.1|13575.2|13574.3|13575.2|13574.3|13572.9|13571.6|101
1755142500000|2025-08-14 03:35:00|13575.3|13574.4|13575.7|13574.8|13576.3|13575.4|13574.6|13573.7|74
1755142800000|2025-08-14 03:40:00|13575.6|13574.7|13574.3|13573.4|13576.6|13575.7|13574|13573.1|125
1755143100000|2025-08-14 03:45:00|13574|13573.1|13573.8|13572.9|13574.3|13573.4|13572.6|13571.7|74
1755143400000|2025-08-14 03:50:00|13573.7|13572.8|13572.5|13571.6|13574|13572.8|13571.9|13570.4|79
1755143700000|2025-08-14 03:55:00|13572.7|13571.8|13574.4|13572.9|13574.9|13573.5|13572.7|13571.7|117
1755144000000|2025-08-14 04:00:00|13574.1|13572.6|13574.3|13572.8|13575.8|13574.6|13573.4|13572.3|67
1755144300000|2025-08-14 04:05:00|13574.2|13572.7|13573.1|13571.6|13574.3|13573|13572.9|13571.4|59
1755144600000|2025-08-14 04:10:00|13573|13571.5|13575|13573.5|13575.4|13573.9|13571.9|13571|63
1755144900000|2025-08-14 04:15:00|13574.9|13573.4|13575.9|13575|13577.7|13576.8|13574.9|13573.4|72
1755145200000|2025-08-14 04:20:00|13575.6|13574.7|13577.1|13576.2|13577.9|13577|13575.5|13574.6|82
1755145500000|2025-08-14 04:25:00|13577|13576.1|13576.1|13575.2|13577.5|13576.6|13575.4|13574.5|78
1755145800000|2025-08-14 04:30:00|13576|13575.1|13576.5|13575.6|13577.1|13576.2|13575.6|13574.7|82
1755146100000|2025-08-14 04:35:00|13576.3|13575.4|13577.7|13576.8|13578.1|13577.2|13576.3|13575.4|63
1755146400000|2025-08-14 04:40:00|13577.6|13576.7|13578.6|13577.1|13578.6|13577.6|13577.4|13576.5|53
1755146700000|2025-08-14 04:45:00|13578.5|13577|13577.1|13576.2|13578.6|13577.1|13575.6|13574.7|63
1755147000000|2025-08-14 04:50:00|13577|13576.1|13576.8|13575.9|13577.8|13576.9|13576.3|13575.1|58
1755147300000|2025-08-14 04:55:00|13576.6|13575.7|13575.8|13574.9|13576.6|13575.7|13575.5|13574.3|47
1755147600000|2025-08-14 05:00:00|13575.7|13574.8|13576.2|13575.3|13576.7|13575.8|13574.2|13573.3|80
1755147900000|2025-08-14 05:05:00|13576.1|13575.2|13575.3|13574.4|13576.7|13575.8|13575.3|13574.4|33
1755148200000|2025-08-14 05:10:00|13575.1|13574.2|13576.1|13575.2|13576.1|13575.2|13574.4|13573.4|85
1755148500000|2025-08-14 05:15:00|13576.3|13574.6|13575.8|13574.9|13576.9|13576|13575.7|13574.6|41
1755148800000|2025-08-14 05:20:00|13576.2|13574.7|13574.6|13573.7|13576.2|13574.8|13574.6|13573.1|94
1755149100000|2025-08-14 05:25:00|13574.3|13573.4|13571.3|13569.8|13574.5|13573.4|13569.3|13567.8|109
1755149400000|2025-08-14 05:30:00|13571.2|13569.7|13570.6|13569.7|13571.5|13570.6|13570|13568.6|85
1755149700000|2025-08-14 05:35:00|13570.5|13569|13572.7|13571.8|13572.7|13571.8|13570|13569|80
1755150000000|2025-08-14 05:40:00|13572.8|13571.9|13573.5|13572.6|13574.7|13573.8|13572.8|13571.9|57
1755150300000|2025-08-14 05:45:00|13573.9|13572.4|13575.1|13574.2|13577|13576.1|13573.7|13572.3|96
1755150600000|2025-08-14 05:50:00|13575.2|13574.3|13573.2|13572.3|13575.4|13574.5|13571.6|13570.7|87
1755150900000|2025-08-14 05:55:00|13573.1|13572.2|13576.8|13565.8|13576.8|13573.9|13572.3|13565.8|153
1755151200000|2025-08-14 06:00:00|13577.4|13566.4|13575.7|13574.8|13586.9|13585.6|13575.1|13564.2|425
1755151500000|2025-08-14 06:05:00|13575.6|13574.7|13580.2|13579.3|13583.7|13582.4|13573.3|13572.4|277
1755151800000|2025-08-14 06:10:00|13580.3|13579.4|13583.3|13581.8|13583.5|13582.6|13578.9|13578|199
1755152100000|2025-08-14 06:15:00|13583.4|13581.9|13579.2|13578.3|13584.1|13582.6|13577.9|13577|184
1755152400000|2025-08-14 06:20:00|13579.1|13578.2|13583.9|13582.4|13584.3|13582.8|13575.5|13574.6|187
1755152700000|2025-08-14 06:25:00|13584.1|13582.6|13586.2|13584.7|13587.1|13585.9|13583.2|13581.7|236
1755153000000|2025-08-14 06:30:00|13586.1|13584.6|13589.5|13588.6|13592|13590.8|13585.3|13584.4|296
1755153300000|2025-08-14 06:35:00|13589.7|13588.8|13588.2|13587.3|13590.9|13589.9|13588.2|13587.3|201
1755153600000|2025-08-14 06:40:00|13588.1|13587.2|13588|13586.5|13589|13588.1|13585.9|13585|194
1755153900000|2025-08-14 06:45:00|13587.9|13586.4|13585.2|13584.3|13588.4|13587.1|13583.7|13582.8|219
1755154200000|2025-08-14 06:50:00|13585.1|13584.2|13581.5|13580.6|13585.8|13584.9|13575.6|13574.7|269
1755154500000|2025-08-14 06:55:00|13581.6|13580.7|13579.2|13578.3|13584|13583.1|13577.3|13576.4|278
1755154800000|2025-08-14 07:00:00|13579.4|13578.5|13590.3|13589.4|13591.9|13590.5|13577.2|13576.3|432
1755155100000|2025-08-14 07:05:00|13590.1|13589.2|13587.4|13586.5|13591.3|13590.4|13583|13581.7|327
1755155400000|2025-08-14 07:10:00|13587.3|13586.4|13588.4|13587.5|13591.6|13590.4|13586.9|13586|271
1755155700000|2025-08-14 07:15:00|13588.3|13587.4|13589.1|13588.2|13591.6|13590.4|13585.3|13584.4|345
1755156000000|2025-08-14 07:20:00|13589|13588.1|13582|13581.1|13589|13588.1|13580.9|13580|336
1755156300000|2025-08-14 07:25:00|13581.9|13581|13582.7|13581.8|13587|13585.6|13581.8|13580.9|258
1755156600000|2025-08-14 07:30:00|13582.4|13580.9|13581.8|13580.9|13584.8|13583.9|13578.2|13577.1|213
1755156900000|2025-08-14 07:35:00|13581.6|13580.7|13579.2|13578.3|13582.7|13581.8|13577.6|13576.7|187
1755157200000|2025-08-14 07:40:00|13579.1|13578.2|13574.4|13572.9|13579.5|13578.6|13574.2|13572.7|197
1755157500000|2025-08-14 07:45:00|13574.5|13573|13575.5|13574.6|13577.7|13576.7|13569.9|13568.8|296
1755157800000|2025-08-14 07:50:00|13575.3|13574.4|13573.4|13572.5|13575.3|13574.4|13569.4|13568|178
1755158100000|2025-08-14 07:55:00|13573.3|13572.4|13573.3|13572.4|13574.7|13573.8|13571|13570.1|234
1755158400000|2025-08-14 08:00:00|13573.5|13572.6|13575.5|13574.6|13577.3|13576.2|13572.4|13571.5|248
1755158700000|2025-08-14 08:05:00|13575.7|13574.8|13565.1|13564.2|13576.2|13575.3|13563.7|13562.8|239
1755159000000|2025-08-14 08:10:00|13565.3|13564.4|13569.4|13568.5|13571.7|13570.4|13563.7|13562.2|258
1755159300000|2025-08-14 08:15:00|13569.1|13568.2|13572.4|13570.9|13572.4|13571.2|13567|13565.5|224
1755159600000|2025-08-14 08:20:00|13572.3|13570.8|13575|13574.1|13577.3|13575.8|13571.6|13570.5|162
1755159900000|2025-08-14 08:25:00|13575.1|13574.2|13579.9|13579|13581.6|13580.1|13574.4|13573.4|165
1755160200000|2025-08-14 08:30:00|13580|13579.1|13581.8|13580.9|13582.9|13582|13577|13576.1|192
1755160500000|2025-08-14 08:35:00|13582.2|13581.3|13578|13577.1|13583.2|13582.3|13577.3|13575.8|121
1755160800000|2025-08-14 08:40:00|13577.9|13577|13575.2|13574.3|13579.1|13578.2|13574.3|13573.4|115
1755161100000|2025-08-14 08:45:00|13575.3|13574.4|13574.5|13573.6|13578.3|13577|13573.5|13572.6|178
1755161400000|2025-08-14 08:50:00|13574.7|13573.8|13573.1|13572.2|13575.7|13574.8|13569.9|13569|226
1755161700000|2025-08-14 08:55:00|13573|13572.1|13572.5|13571.6|13574.7|13573.8|13572.1|13571.2|166
1755162000000|2025-08-14 09:00:00|13572.4|13571.5|13575.6|13574.7|13576.3|13575.4|13568.9|13568|194
1755162300000|2025-08-14 09:05:00|13576|13575.1|13581|13580.1|13581.4|13580.3|13574.2|13573.3|141
1755162600000|2025-08-14 09:10:00|13581.1|13580.2|13581.7|13580.2|13583.8|13582.9|13579.4|13578.3|191
1755162900000|2025-08-14 09:15:00|13581.4|13579.9|13584.9|13584|13585.2|13584.3|13580.5|13579.2|182
1755163200000|2025-08-14 09:20:00|13584.8|13583.9|13583.2|13582.3|13585.2|13584.3|13580.8|13579.9|112
1755163500000|2025-08-14 09:25:00|13583.1|13582.2|13587.3|13586.4|13588.1|13587.2|13582.9|13582|120
1755163800000|2025-08-14 09:30:00|13588.2|13587.3|13587.1|13586.2|13592.2|13591.3|13586.6|13585.6|189
1755164100000|2025-08-14 09:35:00|13587.3|13586.4|13587.4|13586.5|13588.1|13587.2|13585.5|13584|129
1755164400000|2025-08-14 09:40:00|13587.3|13586.4|13584.8|13583.9|13587.4|13586.5|13583.5|13582.6|185
1755164700000|2025-08-14 09:45:00|13585|13584.1|13584.4|13583.5|13585.3|13584.4|13582.3|13581.4|155
1755165000000|2025-08-14 09:50:00|13584.3|13583.4|13584.4|13583.5|13584.6|13583.7|13582.1|13581.2|133
1755165300000|2025-08-14 09:55:00|13583.8|13582.9|13578.6|13577.7|13585.4|13584.5|13578.2|13576.8|184
1755165600000|2025-08-14 10:00:00|13578.5|13577.6|13577.6|13576.7|13579.6|13577.9|13575.4|13573.9|236
1755165900000|2025-08-14 10:05:00|13577.4|13576.5|13582.1|13581.2|13582.7|13581.8|13576.8|13575.9|128
1755166200000|2025-08-14 10:10:00|13582.2|13581.3|13583.2|13582.3|13585.8|13584.9|13580.9|13580|145
1755166500000|2025-08-14 10:15:00|13583.5|13582.6|13583.7|13582.8|13584|13583.1|13582|13581.1|112
1755166800000|2025-08-14 10:20:00|13583.6|13582.7|13586.7|13585.8|13590.4|13589.5|13583.6|13582.7|173
1755167100000|2025-08-14 10:25:00|13587.1|13586.2|13589.8|13588.3|13596.3|13594.8|13586.9|13586|233
1755167400000|2025-08-14 10:30:00|13589.5|13588.6|13590.5|13589.6|13590.7|13589.8|13586.3|13585|230
1755167700000|2025-08-14 10:35:00|13590.9|13590|13589.6|13588.7|13591.1|13590.2|13587.8|13586.9|143
1755168000000|2025-08-14 10:40:00|13589.3|13588.4|13584.5|13583.6|13589.6|13588.7|13583.9|13583|131
1755168300000|2025-08-14 10:45:00|13584.4|13583.5|13582.2|13581.3|13585.3|13584.4|13582|13581.1|130
1755168600000|2025-08-14 10:50:00|13582.1|13581.2|13584.9|13584|13585.7|13584.8|13581.9|13581|158
1755168900000|2025-08-14 10:55:00|13585.2|13584.3|13581.6|13580.7|13585.3|13584.4|13579|13578.1|166
1755169200000|2025-08-14 11:00:00|13581.2|13580.3|13583.2|13581.7|13584.7|13583.8|13577.6|13576.7|257
1755169500000|2025-08-14 11:05:00|13583.3|13581.8|13581.5|13580.6|13584.8|13583.7|13581.4|13579.9|189
1755169800000|2025-08-14 11:10:00|13581.8|13580.9|13582.2|13581.3|13583|13582.1|13579.3|13578.4|139
1755170100000|2025-08-14 11:15:00|13582.3|13581.4|13578.3|13577.4|13582.3|13581.4|13576.5|13575.6|107
1755170400000|2025-08-14 11:20:00|13578.1|13577.2|13577.2|13576.3|13578.6|13577.7|13575.4|13574.3|156
1755170700000|2025-08-14 11:25:00|13577.3|13576.4|13579|13578.1|13579.8|13578.3|13574.6|13573.7|149
1755171000000|2025-08-14 11:30:00|13579.1|13578.2|13581.1|13580.2|13581.6|13580.7|13577.7|13576.8|159
1755171300000|2025-08-14 11:35:00|13581.5|13580.6|13579.5|13578.6|13582.9|13582|13577.9|13577|124
1755171600000|2025-08-14 11:40:00|13579.4|13578.5|13580.3|13579.4|13582.7|13581.8|13579.4|13578.5|112
1755171900000|2025-08-14 11:45:00|13580.1|13579.2|13578.6|13577.7|13580.6|13579.7|13578.1|13577.2|109
1755172200000|2025-08-14 11:50:00|13579|13578.1|13577.5|13576.6|13581.2|13580.3|13577.5|13576.6|156
1755172500000|2025-08-14 11:55:00|13577.2|13576.3|13574.6|13573.7|13577.2|13576.3|13573.3|13572.4|243
1755172800000|2025-08-14 12:00:00|13575.2|13574.3|13576.5|13575.6|13578.2|13577.3|13574.1|13573.2|228
1755173100000|2025-08-14 12:05:00|13576.7|13575.8|13577.2|13576.3|13578.6|13577.7|13576.2|13575|164
1755173400000|2025-08-14 12:10:00|13577.4|13576.5|13577.4|13576.5|13580.1|13579.2|13575.6|13574.4|166
1755173700000|2025-08-14 12:15:00|13577.5|13576.6|13575.2|13573.7|13577.8|13576.7|13573.5|13572.2|201
1755174000000|2025-08-14 12:20:00|13575.3|13573.8|13578.9|13578|13583.2|13581.8|13575|13573.8|199
1755174300000|2025-08-14 12:25:00|13579|13578.1|13579.9|13575.4|13581.5|13580.6|13575.4|13574.2|240
1755174600000|2025-08-14 12:30:00|13580.2|13575.6|13561.7|13560.8|13588.1|13577.1|13547.7|13546.2|1502
1755174900000|2025-08-14 12:35:00|13561.6|13560.7|13567.7|13566.8|13569.9|13568.9|13560.3|13559.2|961
1755175200000|2025-08-14 12:40:00|13568.3|13566.6|13568.7|13567.2|13569.1|13568.2|13558.6|13557.1|744
1755175500000|2025-08-14 12:45:00|13568.6|13567.1|13560.7|13559.8|13572.4|13571.5|13559.9|13559|612
1755175800000|2025-08-14 12:50:00|13560.2|13559.3|13555.4|13553.9|13566|13565.1|13554.9|13553.7|544
1755176100000|2025-08-14 12:55:00|13555.3|13553.8|13553.6|13552.7|13557.1|13556.2|13549.3|13548.2|584
1755176400000|2025-08-14 13:00:00|13554.1|13553.2|13554.8|13553.9|13556.1|13555.2|13549|13547.9|541
1755176700000|2025-08-14 13:05:00|13555|13554.1|13553.7|13552.8|13555|13554.1|13548.9|13548|428
1755177000000|2025-08-14 13:10:00|13553.8|13552.9|13551|13550.1|13554|13553.1|13548.5|13547.6|421
1755177300000|2025-08-14 13:15:00|13550.9|13550|13551.6|13550.7|13556.5|13555.6|13548.2|13547.3|423
1755177600000|2025-08-14 13:20:00|13551.2|13550.3|13542.4|13540.9|13551.5|13550.6|13542.4|13540.9|452
1755177900000|2025-08-14 13:25:00|13542.3|13540.8|13543.1|13542.2|13546.4|13545.5|13540.9|13539.9|336
1755178200000|2025-08-14 13:30:00|13542.3|13541.4|13543.3|13542.4|13546.2|13545.1|13541.2|13539.5|487
1755178500000|2025-08-14 13:35:00|13543|13542.1|13546.7|13545.8|13549.3|13548.4|13543|13542.1|352
1755178800000|2025-08-14 13:40:00|13546.4|13545.5|13541.7|13540.8|13546.7|13545.8|13539.7|13538.8|330
1755179100000|2025-08-14 13:45:00|13541.8|13540.9|13537.9|13537|13542|13541.1|13536.3|13535.4|357
1755179400000|2025-08-14 13:50:00|13538|13537.1|13540.3|13539.4|13541.1|13540.2|13537.6|13536.5|261
1755179700000|2025-08-14 13:55:00|13540.4|13539.5|13535.5|13534.6|13542.1|13541.2|13535.3|13534.4|372
1755180000000|2025-08-14 14:00:00|13535.4|13534.5|13538.7|13537.8|13539.2|13538.1|13534|13533.1|393
1755180300000|2025-08-14 14:05:00|13538.5|13537.6|13538|13537.1|13541|13540.1|13536.6|13535.7|313
1755180600000|2025-08-14 14:10:00|13537.8|13536.9|13541.9|13541|13542.8|13541.9|13536.7|13535.8|269
1755180900000|2025-08-14 14:15:00|13542|13541.1|13546.1|13545.2|13547.5|13546.4|13542|13541.1|379
1755181200000|2025-08-14 14:20:00|13546.4|13544.9|13545|13544.1|13547|13546.1|13542.2|13541.1|271
1755181500000|2025-08-14 14:25:00|13544.8|13543.9|13550.8|13549.9|13551.4|13550.5|13544.3|13543.4|322
1755181800000|2025-08-14 14:30:00|13550.7|13549.8|13553.9|13553|13556.2|13554.8|13550.3|13549.4|260
1755182100000|2025-08-14 14:35:00|13553.8|13552.9|13552.2|13551.3|13557.1|13555.7|13551.2|13549.7|235
1755182400000|2025-08-14 14:40:00|13552.1|13551.2|13550.9|13549.4|13553|13551.6|13550.2|13548.7|210
1755182700000|2025-08-14 14:45:00|13550.8|13549.9|13555.7|13554.8|13556.4|13555.5|13550.7|13549.2|222
1755183000000|2025-08-14 14:50:00|13556.3|13555.4|13550.8|13549.3|13556.9|13556|13549.7|13548.2|332
1755183300000|2025-08-14 14:55:00|13551|13549.5|13556|13555.1|13556.4|13555.5|13549.9|13549|328
1755183600000|2025-08-14 15:00:00|13556.1|13555.2|13550.7|13549.8|13556.8|13555.9|13549.9|13548.4|344
1755183900000|2025-08-14 15:05:00|13551|13550.1|13543.4|13542.5|13551|13550.1|13543.3|13541.9|366
1755184200000|2025-08-14 15:10:00|13543.3|13542.4|13543.7|13542.8|13545.2|13543.9|13539.8|13538.8|288
1755184500000|2025-08-14 15:15:00|13543.1|13542.2|13542.4|13541.5|13547.1|13545.6|13542|13541.1|264
1755184800000|2025-08-14 15:20:00|13542.3|13541.4|13545.5|13544.6|13546.6|13545.7|13540.7|13539.8|247
1755185100000|2025-08-14 15:25:00|13544.7|13543.8|13541.8|13540.9|13546.7|13545.8|13539.6|13538.7|228
1755185400000|2025-08-14 15:30:00|13542.1|13541.2|13540.4|13539.5|13545.8|13544.9|13540.3|13538.8|252
1755185700000|2025-08-14 15:35:00|13540.3|13539.4|13534|13533.1|13540.3|13539.4|13533.8|13532.5|350
1755186000000|2025-08-14 15:40:00|13533.9|13533|13530.1|13528.6|13533.9|13533|13528.4|13527|357
1755186300000|2025-08-14 15:45:00|13530|13528.5|13534.8|13533.9|13536.5|13535.6|13528.7|13527.4|299
1755186600000|2025-08-14 15:50:00|13534.9|13534|13530.2|13528.7|13537.8|13536.9|13530|13528.5|218
1755186900000|2025-08-14 15:55:00|13530.1|13528.6|13530.4|13529.5|13533.1|13531.7|13528.3|13526.9|258
1755187200000|2025-08-14 16:00:00|13530.5|13529.6|13530.9|13530|13531.9|13531|13528.6|13527.7|212
1755187500000|2025-08-14 16:05:00|13530.8|13529.9|13528.3|13527.4|13532.5|13531.6|13528|13527.1|174
1755187800000|2025-08-14 16:10:00|13528.2|13527.3|13522.6|13521.7|13529.4|13528.5|13522.1|13521.2|247
1755188100000|2025-08-14 16:15:00|13522.5|13521.6|13527.9|13527|13528.1|13527.2|13521.8|13520.9|242
1755188400000|2025-08-14 16:20:00|13527.8|13526.9|13528.1|13527.2|13529.5|13527.9|13526.3|13524.6|304
1755188700000|2025-08-14 16:25:00|13528|13527.1|13527.2|13526.3|13529.6|13528.7|13526.1|13525.2|143
1755189000000|2025-08-14 16:30:00|13527|13526.1|13526.1|13524.6|13527.2|13526.3|13524|13523.1|178
1755189300000|2025-08-14 16:35:00|13526.2|13524.7|13529.9|13529|13531|13530.1|13525.8|13524.7|115
1755189600000|2025-08-14 16:40:00|13529.8|13528.9|13526.7|13525.8|13530.4|13529.3|13526.6|13525.6|139
1755189900000|2025-08-14 16:45:00|13526.5|13525.6|13526.3|13524.8|13527.6|13526.7|13524.4|13523.5|160
1755190200000|2025-08-14 16:50:00|13526.2|13524.7|13525.3|13524.4|13526.9|13526|13524.9|13524|86
1755190500000|2025-08-14 16:55:00|13524.3|13523.4|13524|13523.1|13524.5|13523.6|13521.3|13520.4|159
1755190800000|2025-08-14 17:00:00|13524.2|13523.3|13530.7|13529.8|13530.7|13529.8|13524|13523.1|147
1755191100000|2025-08-14 17:05:00|13530.9|13530|13532.8|13531.9|13533.8|13532.9|13528.9|13528|166
1755191400000|2025-08-14 17:10:00|13532.9|13532|13532.5|13531.6|13533.6|13532.7|13532|13530.5|78
1755191700000|2025-08-14 17:15:00|13532.4|13531.5|13528|13527.1|13533.4|13532.5|13527.8|13526.9|145
1755192000000|2025-08-14 17:20:00|13527.9|13527|13532.9|13532|13533.6|13532.1|13527.6|13526.7|148
1755192300000|2025-08-14 17:25:00|13533|13532.1|13531.4|13529.9|13534.6|13533.1|13530.6|13529.7|149
1755192600000|2025-08-14 17:30:00|13531.3|13529.8|13529.7|13528.8|13531.4|13530.2|13528.5|13527.6|130
1755192900000|2025-08-14 17:35:00|13529.6|13528.7|13528.4|13527.5|13529.6|13528.7|13526.6|13525.7|129
1755193200000|2025-08-14 17:40:00|13528.3|13527.4|13526.6|13525.7|13528.5|13527.5|13525|13524|148
1755193500000|2025-08-14 17:45:00|13526.4|13525.5|13530.4|13529.5|13531.3|13530.4|13525.7|13524.8|170
1755193800000|2025-08-14 17:50:00|13530.3|13529.4|13530.7|13529.8|13530.7|13529.8|13528.6|13527.2|141
1755194100000|2025-08-14 17:55:00|13530.8|13529.9|13532.2|13531.3|13532.8|13531.9|13530.3|13529.3|138
1755194400000|2025-08-14 18:00:00|13532.3|13531.4|13531.3|13530.4|13533.3|13532.4|13529.7|13528.6|146
1755194700000|2025-08-14 18:05:00|13530.7|13529.8|13526.9|13526|13530.9|13530|13526.1|13525.2|161
1755195000000|2025-08-14 18:10:00|13527|13526.1|13527.1|13526.2|13528.6|13527.7|13526.9|13526|91
1755195300000|2025-08-14 18:15:00|13526.3|13525.4|13529|13528.1|13529|13528.1|13525.4|13524.5|88
1755195600000|2025-08-14 18:20:00|13529.1|13528.2|13531.7|13530.2|13531.8|13530.3|13527.5|13526.6|74
1755195900000|2025-08-14 18:25:00|13531.1|13529.6|13533|13532.1|13533|13532.1|13529.8|13528.7|64
1755196200000|2025-08-14 18:30:00|13533.1|13532.2|13532.7|13531.8|13533.5|13532.2|13530.6|13529.3|80
1755196500000|2025-08-14 18:35:00|13532.8|13531.9|13532.8|13531.3|13533.7|13532.8|13531.6|13530.7|100
1755196800000|2025-08-14 18:40:00|13532.6|13531.7|13530.6|13529.7|13533|13532.1|13530.3|13529.4|77
1755197100000|2025-08-14 18:45:00|13530.4|13529.5|13533.3|13532.4|13533.7|13532.8|13530.1|13529.2|40
1755197400000|2025-08-14 18:50:00|13532.4|13531.5|13531.6|13530.7|13534.1|13533.2|13531.1|13530.1|90
1755197700000|2025-08-14 18:55:00|13532.2|13531.3|13533.4|13532.5|13533.4|13532.5|13531.5|13530.6|103
1755198000000|2025-08-14 19:00:00|13533.5|13532.6|13535.3|13534.4|13535.4|13534.5|13532.9|13532|136
1755198300000|2025-08-14 19:05:00|13535.4|13534.5|13538.1|13536.6|13538.7|13537.4|13534.8|13533.9|98
1755198600000|2025-08-14 19:10:00|13538|13536.5|13537|13536.1|13538.5|13537|13535.5|13534.6|99
1755198900000|2025-08-14 19:15:00|13537.1|13536.2|13536.9|13536|13537.2|13536.3|13535.3|13534.4|96
1755199200000|2025-08-14 19:20:00|13536.4|13535.5|13537.4|13536.5|13537.5|13536.6|13536|13535.1|67
1755199500000|2025-08-14 19:25:00|13537.3|13536.4|13536.8|13535.9|13538.2|13537.3|13536.4|13535.5|88
1755199800000|2025-08-14 19:30:00|13537.3|13535.8|13538.6|13537.7|13539.1|13538.1|13536.6|13535.7|59
1755200100000|2025-08-14 19:35:00|13538.7|13537.8|13540.1|13539.2|13540.1|13539.2|13537.6|13536.7|53
1755200400000|2025-08-14 19:40:00|13540|13539.1|13539.1|13538.2|13540.1|13539.2|13538|13537.1|70
1755200700000|2025-08-14 19:45:00|13539.2|13538.3|13539.8|13538.9|13540|13539.1|13538|13537.1|74
1755201000000|2025-08-14 19:50:00|13540|13539.1|13538.1|13537.2|13540|13539.1|13537.8|13536.9|64
1755201300000|2025-08-14 19:55:00|13537.9|13537|13538|13537.1|13539|13538.1|13537|13536.1|156
1755201600000|2025-08-14 20:00:00|13537.8|13536.9|13539.1|13537.6|13540.2|13538.2|13537.1|13536.2|118
1755201900000|2025-08-14 20:05:00|13539.2|13537.7|13537.2|13534.5|13539.8|13537.7|13535.9|13533.7|101
1755202200000|2025-08-14 20:10:00|13536.8|13534.3|13534.9|13532.3|13536.9|13535|13534.7|13532.2|100
1755202500000|2025-08-14 20:15:00|13534.7|13532.4|13535.7|13534.2|13535.8|13534.5|13533.5|13531.6|75
1755202800000|2025-08-14 20:20:00|13535.8|13534.3|13536.1|13535.2|13536.1|13535.2|13534.8|13533.9|31
1755203100000|2025-08-14 20:25:00|13536.2|13535.3|13536.3|13535.4|13536.4|13535.5|13536|13535.1|23
1755203400000|2025-08-14 20:30:00|13536.2|13535.3|13533.6|13532.7|13537.3|13535.9|13533.6|13532.7|51
1755203700000|2025-08-14 20:35:00|13533.7|13532.8|13532.1|13531.2|13534.2|13533|13531.6|13530.6|100
1755204000000|2025-08-14 20:40:00|13532|13531.1|13532.6|13531.7|13532.6|13531.7|13531.3|13530.3|55
1755204300000|2025-08-14 20:45:00|13532.9|13532|13531.8|13530.3|13533.7|13532.8|13530.7|13529.6|64
1755204600000|2025-08-14 20:50:00|13531.9|13530.4|13530.7|13529.8|13533.1|13531.6|13530.4|13529.4|118
1755204900000|2025-08-14 20:55:00|13531.4|13529.6|13536.6|13524.7|13536.6|13530.4|13531.4|13523.7|207
1755205200000|2025-08-14 21:00:00|13536.4|13524.5|13542.4|13530.5|13544|13532.1|13536.4|13524.5|19
1755205500000|2025-08-14 21:05:00|13542.5|13530.6|13539.9|13528|13542.5|13530.6|13538.7|13526.8|18
1755205800000|2025-08-14 21:10:00|13539.7|13527.8|13539.3|13527.4|13540.4|13528.5|13539|13527.1|27
1755206100000|2025-08-14 21:15:00|13539.4|13527.5|13539.2|13527.3|13539.5|13527.6|13539|13527.1|26
1755206400000|2025-08-14 21:20:00|13539|13527.1|13538|13526.1|13539.2|13527.3|13537.9|13526|18
1755206700000|2025-08-14 21:25:00|13537.9|13526|13534.9|13523|13537.9|13526|13534.8|13522.9|55
1755207000000|2025-08-14 21:30:00|13535.1|13523.2|13536.8|13524.9|13536.9|13525|13534.6|13522.7|138
1755207300000|2025-08-14 21:35:00|13536.7|13524.8|13535.6|13523.7|13537.7|13525.8|13535.5|13523.6|34
1755207600000|2025-08-14 21:40:00|13535.5|13523.6|13533|13523|13535.5|13523.6|13533|13522.8|53
1755207900000|2025-08-14 21:45:00|13532.9|13522.9|13535|13523.6|13535.4|13523.7|13532.8|13522.9|60
1755208200000|2025-08-14 21:50:00|13535.2|13523.5|13533.5|13521.6|13535.2|13523.8|13533|13521.1|88
1755208500000|2025-08-14 21:55:00|13533.4|13521.5|13533.8|13522.1|13533.9|13522.2|13533.4|13521.5|46
1755208800000|2025-08-14 22:00:00|13533.4|13521.5|13531.8|13527.6|13533.7|13527.8|13529.6|13521|148
1755209100000|2025-08-14 22:05:00|13531.6|13528.4|13532|13530.5|13533.4|13530.6|13531.5|13528.4|56
1755209400000|2025-08-14 22:10:00|13532.5|13531|13530.9|13529.4|13532.5|13531|13530.2|13528.3|42
1755209700000|2025-08-14 22:15:00|13530|13528.5|13531.2|13529.7|13531.2|13529.7|13529.7|13527.8|36
1755210000000|2025-08-14 22:20:00|13531.3|13529.8|13531.3|13529.8|13531.7|13530.2|13530.8|13529.1|28
1755210300000|2025-08-14 22:25:00|13531.4|13529.9|13530.9|13529.4|13531.9|13530|13530.9|13529.3|47
1755210600000|2025-08-14 22:30:00|13531|13529.5|13531.5|13530|13532.2|13530.1|13531|13529.4|32
1755210900000|2025-08-14 22:35:00|13531.9|13529.8|13531.7|13529.6|13531.9|13530|13530.5|13529|26
1755211200000|2025-08-14 22:40:00|13531.2|13529.7|13530.4|13528.9|13531.4|13529.9|13530.4|13528.9|25
1755211500000|2025-08-14 22:45:00|13529.8|13528.3|13530.1|13528.6|13530.6|13529.1|13529.8|13528.3|22
1755211800000|2025-08-14 22:50:00|13530.2|13528.7|13529.3|13527.8|13530.2|13528.7|13528.5|13527|39
1755212100000|2025-08-14 22:55:00|13529.4|13527.9|13530|13528.5|13530.1|13528.6|13529.4|13527.9|14
1755212400000|2025-08-14 23:00:00|13530.2|13528.7|13528.4|13526.9|13530.2|13528.7|13527.7|13526.6|44
1755212700000|2025-08-14 23:05:00|13528.6|13527.1|13529.5|13528|13529.5|13528.1|13528.1|13527.1|25
1755213000000|2025-08-14 23:10:00|13529.2|13527.7|13528.5|13526.4|13529.3|13527.8|13526.8|13525.9|32
1755213300000|2025-08-14 23:15:00|13528.2|13526.7|13528.6|13527.1|13528.7|13527.2|13527|13526.1|22
1755213600000|2025-08-14 23:20:00|13528.7|13527.2|13529.2|13527.7|13529.6|13528.3|13528.6|13527.1|43
1755213900000|2025-08-14 23:25:00|13529.3|13527.8|13528.6|13527.1|13529.3|13527.9|13528.3|13527.1|23
1755214200000|2025-08-14 23:30:00|13527.7|13526.8|13529.1|13527.6|13529.6|13528.5|13527.6|13526.7|31
1755214500000|2025-08-14 23:35:00|13529|13527.5|13530.6|13529.1|13530.7|13529.2|13528.7|13527.2|21
1755214800000|2025-08-14 23:40:00|13531|13528.8|13531.5|13530|13532.3|13530.8|13530.6|13528.8|30
1755215100000|2025-08-14 23:45:00|13531.4|13529.9|13531.3|13530.4|13532|13530.5|13531|13529.5|44
1755215400000|2025-08-14 23:50:00|13531.5|13530.6|13530.3|13528.8|13532.1|13531|13530.3|13528.8|36
1755215700000|2025-08-14 23:55:00|13530.4|13528.9|13531.1|13529.6|13531.1|13529.6|13529.9|13528.4|87
1755129600000|2025-08-14 00:00:00|13585.9|13584.4|13583.4|13582.5|13586.4|13585.5|13583.2|13581.7|96
1755129900000|2025-08-14 00:05:00|13583.3|13582.4|13583.5|13582|13585.5|13584.1|13582.5|13581|111
1755130200000|2025-08-14 00:10:00|13583.3|13581.8|13584.8|13583.9|13585.1|13584.1|13582.3|13581|97
1755130500000|2025-08-14 00:15:00|13584.9|13584|13585.2|13584.3|13586|13585.1|13584.6|13583.3|83
1755130800000|2025-08-14 00:20:00|13585.3|13584.4|13583.7|13582.8|13585.7|13584.8|13582.1|13581.2|66
1755131100000|2025-08-14 00:25:00|13584.1|13582.6|13584.5|13583.6|13585.3|13584.4|13583|13581.8|120
1755131400000|2025-08-14 00:30:00|13584.9|13583.4|13585.5|13584.6|13586.2|13585.3|13584.6|13583.1|54
1755131700000|2025-08-14 00:35:00|13585.7|13584.8|13585.6|13583|13586.3|13585|13585.1|13582.6|172
1755132000000|2025-08-14 00:40:00|13585.5|13582.9|13585.7|13584.2|13586.4|13584.3|13584|13582|234
1755132300000|2025-08-14 00:45:00|13585.9|13583.6|13585.6|13584.1|13586.4|13584.7|13584.5|13583|204
1755132600000|2025-08-14 00:50:00|13585.7|13584.2|13586.3|13585.4|13586.6|13585.4|13585.6|13584.1|86
1755132900000|2025-08-14 00:55:00|13586.1|13585.2|13586.1|13585.2|13587.9|13587|13585.8|13584.9|115
1755133200000|2025-08-14 01:00:00|13586.4|13585.5|13588.6|13587.7|13591.1|13589.6|13586.4|13585.5|136
1755133500000|2025-08-14 01:05:00|13587.9|13587|13586.5|13585|13587.9|13587|13585.4|13583.9|72
1755133800000|2025-08-14 01:10:00|13586.6|13585.1|13591.6|13590.1|13592.3|13590.8|13586.6|13585.1|197
1755134100000|2025-08-14 01:15:00|13591.7|13590.2|13591.3|13590.4|13592.7|13591.2|13590.3|13588.8|190
1755134400000|2025-08-14 01:20:00|13591.2|13590.3|13591.7|13590.2|13592|13590.8|13590.5|13589|192
1755134700000|2025-08-14 01:25:00|13591.5|13590|13589.5|13588.6|13591.5|13590.2|13589.5|13588.3|113
1755135000000|2025-08-14 01:30:00|13590|13589.1|13589.6|13588.1|13592.4|13590.9|13588.8|13587.6|231
1755135300000|2025-08-14 01:35:00|13589.4|13587.9|13587.3|13586.4|13589.4|13587.9|13584.7|13583.7|176
1755135600000|2025-08-14 01:40:00|13587.6|13586.7|13586.2|13584.7|13587.7|13586.7|13585.6|13584.1|82
1755135900000|2025-08-14 01:45:00|13586.3|13584.8|13589.5|13588|13590.5|13589.4|13586.3|13584.8|108
1755136200000|2025-08-14 01:50:00|13589.4|13587.9|13588.8|13587.3|13590.4|13589.5|13588.1|13586.6|128
1755136500000|2025-08-14 01:55:00|13588.5|13587.9|13583.7|13582.8|13588.5|13587.9|13582.6|13581.2|198
1755136800000|2025-08-14 02:00:00|13583.2|13582.3|13579.1|13578.2|13583.2|13582.3|13578.8|13577.5|188
1755137100000|2025-08-14 02:05:00|13578.6|13577.7|13580.5|13579|13582.2|13580.7|13578.6|13577.4|155
1755137400000|2025-08-14 02:10:00|13580.4|13578.9|13585.2|13583.7|13585.7|13584.2|13580.4|13578.9|120
1755137700000|2025-08-14 02:15:00|13584.9|13583.4|13578.5|13577.6|13585.4|13583.9|13578.5|13577.4|160
1755138000000|2025-08-14 02:20:00|13578.6|13577.7|13580.2|13578.7|13581.1|13579.4|13578|13576.9|131
1755138300000|2025-08-14 02:25:00|13580.3|13578.8|13578.3|13577.4|13580.7|13579.2|13578.3|13577.4|106
1755138600000|2025-08-14 02:30:00|13578.4|13577.5|13573.8|13572.9|13579|13577.5|13573.8|13572.9|167
1755138900000|2025-08-14 02:35:00|13573.5|13572.6|13576.6|13575.7|13577.7|13576.8|13573.5|13572.6|78
1755139200000|2025-08-14 02:40:00|13576.7|13575.8|13577.3|13576.4|13577.8|13576.7|13576.7|13575.8|51
1755139500000|2025-08-14 02:45:00|13577.4|13576.5|13575.2|13574.3|13577.9|13576.5|13574.9|13574|120
1755139800000|2025-08-14 02:50:00|13575.7|13574.2|13575.2|13574.3|13576.4|13575.5|13573.3|13572.4|103
1755140100000|2025-08-14 02:55:00|13574.8|13573.9|13578.8|13577.9|13578.8|13577.9|13574.6|13573.7|95
1755140400000|2025-08-14 03:00:00|13578.9|13578|13575.7|13574.8|13578.9|13578|13575.4|13574.5|102
1755140700000|2025-08-14 03:05:00|13576.3|13573.5|13574.2|13573.3|13576.3|13574.6|13573.5|13572.6|91
1755141000000|2025-08-14 03:10:00|13574.1|13573.2|13573.1|13572.2|13574.7|13573.8|13572.2|13570.7|76
1755141300000|2025-08-14 03:15:00|13573.3|13571.8|13573|13572.1|13573.3|13572.1|13571.7|13570.4|83
1755141600000|2025-08-14 03:20:00|13572.9|13572|13573.6|13572.1|13574.3|13573.1|13572.8|13571.5|103
1755141900000|2025-08-14 03:25:00|13573.5|13572|13574.5|13573|13575|13573.5|13572|13571.1|114
1755142200000|2025-08-14 03:30:00|13574.6|13573.1|13575.2|13574.3|13575.2|13574.3|13572.9|13571.6|101
1755142500000|2025-08-14 03:35:00|13575.3|13574.4|13575.7|13574.8|13576.3|13575.4|13574.6|13573.7|74
1755142800000|2025-08-14 03:40:00|13575.6|13574.7|13574.3|13573.4|13576.6|13575.7|13574|13573.1|125
1755143100000|2025-08-14 03:45:00|13574|13573.1|13573.8|13572.9|13574.3|13573.4|13572.6|13571.7|74
1755143400000|2025-08-14 03:50:00|13573.7|13572.8|13572.5|13571.6|13574|13572.8|13571.9|13570.4|79
1755143700000|2025-08-14 03:55:00|13572.7|13571.8|13574.4|13572.9|13574.9|13573.5|13572.7|13571.7|117
1755144000000|2025-08-14 04:00:00|13574.1|13572.6|13574.3|13572.8|13575.8|13574.6|13573.4|13572.3|67
1755144300000|2025-08-14 04:05:00|13574.2|13572.7|13573.1|13571.6|13574.3|13573|13572.9|13571.4|59
1755144600000|2025-08-14 04:10:00|13573|13571.5|13575|13573.5|13575.4|13573.9|13571.9|13571|63
1755144900000|2025-08-14 04:15:00|13574.9|13573.4|13575.9|13575|13577.7|13576.8|13574.9|13573.4|72
1755145200000|2025-08-14 04:20:00|13575.6|13574.7|13577.1|13576.2|13577.9|13577|13575.5|13574.6|82
1755145500000|2025-08-14 04:25:00|13577|13576.1|13576.1|13575.2|13577.5|13576.6|13575.4|13574.5|78
1755145800000|2025-08-14 04:30:00|13576|13575.1|13576.5|13575.6|13577.1|13576.2|13575.6|13574.7|82
1755146100000|2025-08-14 04:35:00|13576.3|13575.4|13577.7|13576.8|13578.1|13577.2|13576.3|13575.4|63
1755146400000|2025-08-14 04:40:00|13577.6|13576.7|13578.6|13577.1|13578.6|13577.6|13577.4|13576.5|53
1755146700000|2025-08-14 04:45:00|13578.5|13577|13577.1|13576.2|13578.6|13577.1|13575.6|13574.7|63
1755147000000|2025-08-14 04:50:00|13577|13576.1|13576.8|13575.9|13577.8|13576.9|13576.3|13575.1|58
1755147300000|2025-08-14 04:55:00|13576.6|13575.7|13575.8|13574.9|13576.6|13575.7|13575.5|13574.3|47
1755147600000|2025-08-14 05:00:00|13575.7|13574.8|13576.2|13575.3|13576.7|13575.8|13574.2|13573.3|80
1755147900000|2025-08-14 05:05:00|13576.1|13575.2|13575.3|13574.4|13576.7|13575.8|13575.3|13574.4|33
1755148200000|2025-08-14 05:10:00|13575.1|13574.2|13576.1|13575.2|13576.1|13575.2|13574.4|13573.4|85
1755148500000|2025-08-14 05:15:00|13576.3|13574.6|13575.8|13574.9|13576.9|13576|13575.7|13574.6|41
1755148800000|2025-08-14 05:20:00|13576.2|13574.7|13574.6|13573.7|13576.2|13574.8|13574.6|13573.1|94
1755149100000|2025-08-14 05:25:00|13574.3|13573.4|13571.3|13569.8|13574.5|13573.4|13569.3|13567.8|109
1755149400000|2025-08-14 05:30:00|13571.2|13569.7|13570.6|13569.7|13571.5|13570.6|13570|13568.6|85
1755149700000|2025-08-14 05:35:00|13570.5|13569|13572.7|13571.8|13572.7|13571.8|13570|13569|80
1755150000000|2025-08-14 05:40:00|13572.8|13571.9|13573.5|13572.6|13574.7|13573.8|13572.8|13571.9|57
1755150300000|2025-08-14 05:45:00|13573.9|13572.4|13575.1|13574.2|13577|13576.1|13573.7|13572.3|96
1755150600000|2025-08-14 05:50:00|13575.2|13574.3|13573.2|13572.3|13575.4|13574.5|13571.6|13570.7|87
1755150900000|2025-08-14 05:55:00|13573.1|13572.2|13576.8|13565.8|13576.8|13573.9|13572.3|13565.8|153
1755151200000|2025-08-14 06:00:00|13577.4|13566.4|13575.7|13574.8|13586.9|13585.6|13575.1|13564.2|425
1755151500000|2025-08-14 06:05:00|13575.6|13574.7|13580.2|13579.3|13583.7|13582.4|13573.3|13572.4|277
1755151800000|2025-08-14 06:10:00|13580.3|13579.4|13583.3|13581.8|13583.5|13582.6|13578.9|13578|199
1755152100000|2025-08-14 06:15:00|13583.4|13581.9|13579.2|13578.3|13584.1|13582.6|13577.9|13577|184
1755152400000|2025-08-14 06:20:00|13579.1|13578.2|13583.9|13582.4|13584.3|13582.8|13575.5|13574.6|187
1755152700000|2025-08-14 06:25:00|13584.1|13582.6|13586.2|13584.7|13587.1|13585.9|13583.2|13581.7|236
1755153000000|2025-08-14 06:30:00|13586.1|13584.6|13589.5|13588.6|13592|13590.8|13585.3|13584.4|296
1755153300000|2025-08-14 06:35:00|13589.7|13588.8|13588.2|13587.3|13590.9|13589.9|13588.2|13587.3|201
1755153600000|2025-08-14 06:40:00|13588.1|13587.2|13588|13586.5|13589|13588.1|13585.9|13585|194
1755153900000|2025-08-14 06:45:00|13587.9|13586.4|13585.2|13584.3|13588.4|13587.1|13583.7|13582.8|219
1755154200000|2025-08-14 06:50:00|13585.1|13584.2|13581.5|13580.6|13585.8|13584.9|13575.6|13574.7|269
1755154500000|2025-08-14 06:55:00|13581.6|13580.7|13579.2|13578.3|13584|13583.1|13577.3|13576.4|278
1755154800000|2025-08-14 07:00:00|13579.4|13578.5|13590.3|13589.4|13591.9|13590.5|13577.2|13576.3|432
1755155100000|2025-08-14 07:05:00|13590.1|13589.2|13587.4|13586.5|13591.3|13590.4|13583|13581.7|327
1755155400000|2025-08-14 07:10:00|13587.3|13586.4|13588.4|13587.5|13591.6|13590.4|13586.9|13586|271
1755155700000|2025-08-14 07:15:00|13588.3|13587.4|13589.1|13588.2|13591.6|13590.4|13585.3|13584.4|345
1755156000000|2025-08-14 07:20:00|13589|13588.1|13582|13581.1|13589|13588.1|13580.9|13580|336
1755156300000|2025-08-14 07:25:00|13581.9|13581|13582.7|13581.8|13587|13585.6|13581.8|13580.9|258
1755156600000|2025-08-14 07:30:00|13582.4|13580.9|13581.8|13580.9|13584.8|13583.9|13578.2|13577.1|213
1755156900000|2025-08-14 07:35:00|13581.6|13580.7|13579.2|13578.3|13582.7|13581.8|13577.6|13576.7|187
1755157200000|2025-08-14 07:40:00|13579.1|13578.2|13574.4|13572.9|13579.5|13578.6|13574.2|13572.7|197
1755157500000|2025-08-14 07:45:00|13574.5|13573|13575.5|13574.6|13577.7|13576.7|13569.9|13568.8|296
1755157800000|2025-08-14 07:50:00|13575.3|13574.4|13573.4|13572.5|13575.3|13574.4|13569.4|13568|178
1755158100000|2025-08-14 07:55:00|13573.3|13572.4|13573.3|13572.4|13574.7|13573.8|13571|13570.1|234
1755158400000|2025-08-14 08:00:00|13573.5|13572.6|13575.5|13574.6|13577.3|13576.2|13572.4|13571.5|248
1755158700000|2025-08-14 08:05:00|13575.7|13574.8|13565.1|13564.2|13576.2|13575.3|13563.7|13562.8|239
1755159000000|2025-08-14 08:10:00|13565.3|13564.4|13569.4|13568.5|13571.7|13570.4|13563.7|13562.2|258
1755159300000|2025-08-14 08:15:00|13569.1|13568.2|13572.4|13570.9|13572.4|13571.2|13567|13565.5|224
1755159600000|2025-08-14 08:20:00|13572.3|13570.8|13575|13574.1|13577.3|13575.8|13571.6|13570.5|162
1755159900000|2025-08-14 08:25:00|13575.1|13574.2|13579.9|13579|13581.6|13580.1|13574.4|13573.4|165
1755160200000|2025-08-14 08:30:00|13580|13579.1|13581.8|13580.9|13582.9|13582|13577|13576.1|192
1755160500000|2025-08-14 08:35:00|13582.2|13581.3|13578|13577.1|13583.2|13582.3|13577.3|13575.8|121
1755160800000|2025-08-14 08:40:00|13577.9|13577|13575.2|13574.3|13579.1|13578.2|13574.3|13573.4|115
1755161100000|2025-08-14 08:45:00|13575.3|13574.4|13574.5|13573.6|13578.3|13577|13573.5|13572.6|178
1755161400000|2025-08-14 08:50:00|13574.7|13573.8|13573.1|13572.2|13575.7|13574.8|13569.9|13569|226
1755161700000|2025-08-14 08:55:00|13573|13572.1|13572.5|13571.6|13574.7|13573.8|13572.1|13571.2|166
1755162000000|2025-08-14 09:00:00|13572.4|13571.5|13575.6|13574.7|13576.3|13575.4|13568.9|13568|194
1755162300000|2025-08-14 09:05:00|13576|13575.1|13581|13580.1|13581.4|13580.3|13574.2|13573.3|141
1755162600000|2025-08-14 09:10:00|13581.1|13580.2|13581.7|13580.2|13583.8|13582.9|13579.4|13578.3|191
1755162900000|2025-08-14 09:15:00|13581.4|13579.9|13584.9|13584|13585.2|13584.3|13580.5|13579.2|182
1755163200000|2025-08-14 09:20:00|13584.8|13583.9|13583.2|13582.3|13585.2|13584.3|13580.8|13579.9|112
1755163500000|2025-08-14 09:25:00|13583.1|13582.2|13587.3|13586.4|13588.1|13587.2|13582.9|13582|120
1755163800000|2025-08-14 09:30:00|13588.2|13587.3|13587.1|13586.2|13592.2|13591.3|13586.6|13585.6|189
1755164100000|2025-08-14 09:35:00|13587.3|13586.4|13587.4|13586.5|13588.1|13587.2|13585.5|13584|129
1755164400000|2025-08-14 09:40:00|13587.3|13586.4|13584.8|13583.9|13587.4|13586.5|13583.5|13582.6|185
1755164700000|2025-08-14 09:45:00|13585|13584.1|13584.4|13583.5|13585.3|13584.4|13582.3|13581.4|155
1755165000000|2025-08-14 09:50:00|13584.3|13583.4|13584.4|13583.5|13584.6|13583.7|13582.1|13581.2|133
1755165300000|2025-08-14 09:55:00|13583.8|13582.9|13578.6|13577.7|13585.4|13584.5|13578.2|13576.8|184
1755165600000|2025-08-14 10:00:00|13578.5|13577.6|13577.6|13576.7|13579.6|13577.9|13575.4|13573.9|236
1755165900000|2025-08-14 10:05:00|13577.4|13576.5|13582.1|13581.2|13582.7|13581.8|13576.8|13575.9|128
1755166200000|2025-08-14 10:10:00|13582.2|13581.3|13583.2|13582.3|13585.8|13584.9|13580.9|13580|145
1755166500000|2025-08-14 10:15:00|13583.5|13582.6|13583.7|13582.8|13584|13583.1|13582|13581.1|112
1755166800000|2025-08-14 10:20:00|13583.6|13582.7|13586.7|13585.8|13590.4|13589.5|13583.6|13582.7|173
1755167100000|2025-08-14 10:25:00|13587.1|13586.2|13589.8|13588.3|13596.3|13594.8|13586.9|13586|233
1755167400000|2025-08-14 10:30:00|13589.5|13588.6|13590.5|13589.6|13590.7|13589.8|13586.3|13585|230
1755167700000|2025-08-14 10:35:00|13590.9|13590|13589.6|13588.7|13591.1|13590.2|13587.8|13586.9|143
1755168000000|2025-08-14 10:40:00|13589.3|13588.4|13584.5|13583.6|13589.6|13588.7|13583.9|13583|131
1755168300000|2025-08-14 10:45:00|13584.4|13583.5|13582.2|13581.3|13585.3|13584.4|13582|13581.1|130
1755168600000|2025-08-14 10:50:00|13582.1|13581.2|13584.9|13584|13585.7|13584.8|13581.9|13581|158
1755168900000|2025-08-14 10:55:00|13585.2|13584.3|13581.6|13580.7|13585.3|13584.4|13579|13578.1|166
1755169200000|2025-08-14 11:00:00|13581.2|13580.3|13583.2|13581.7|13584.7|13583.8|13577.6|13576.7|257
1755169500000|2025-08-14 11:05:00|13583.3|13581.8|13581.5|13580.6|13584.8|13583.7|13581.4|13579.9|189
1755169800000|2025-08-14 11:10:00|13581.8|13580.9|13582.2|13581.3|13583|13582.1|13579.3|13578.4|139
1755170100000|2025-08-14 11:15:00|13582.3|13581.4|13578.3|13577.4|13582.3|13581.4|13576.5|13575.6|107
1755170400000|2025-08-14 11:20:00|13578.1|13577.2|13577.2|13576.3|13578.6|13577.7|13575.4|13574.3|156
1755170700000|2025-08-14 11:25:00|13577.3|13576.4|13579|13578.1|13579.8|13578.3|13574.6|13573.7|149
1755171000000|2025-08-14 11:30:00|13579.1|13578.2|13581.1|13580.2|13581.6|13580.7|13577.7|13576.8|159
1755171300000|2025-08-14 11:35:00|13581.5|13580.6|13579.5|13578.6|13582.9|13582|13577.9|13577|124
1755171600000|2025-08-14 11:40:00|13579.4|13578.5|13580.3|13579.4|13582.7|13581.8|13579.4|13578.5|112
1755171900000|2025-08-14 11:45:00|13580.1|13579.2|13578.6|13577.7|13580.6|13579.7|13578.1|13577.2|109
1755172200000|2025-08-14 11:50:00|13579|13578.1|13577.5|13576.6|13581.2|13580.3|13577.5|13576.6|156
1755172500000|2025-08-14 11:55:00|13577.2|13576.3|13574.6|13573.7|13577.2|13576.3|13573.3|13572.4|243
1755172800000|2025-08-14 12:00:00|13575.2|13574.3|13576.5|13575.6|13578.2|13577.3|13574.1|13573.2|228
1755173100000|2025-08-14 12:05:00|13576.7|13575.8|13577.2|13576.3|13578.6|13577.7|13576.2|13575|164
1755173400000|2025-08-14 12:10:00|13577.4|13576.5|13577.4|13576.5|13580.1|13579.2|13575.6|13574.4|166
1755173700000|2025-08-14 12:15:00|13577.5|13576.6|13575.2|13573.7|13577.8|13576.7|13573.5|13572.2|201
1755174000000|2025-08-14 12:20:00|13575.3|13573.8|13578.9|13578|13583.2|13581.8|13575|13573.8|199
1755174300000|2025-08-14 12:25:00|13579|13578.1|13579.9|13575.4|13581.5|13580.6|13575.4|13574.2|240
1755174600000|2025-08-14 12:30:00|13580.2|13575.6|13561.7|13560.8|13588.1|13577.1|13547.7|13546.2|1502
1755174900000|2025-08-14 12:35:00|13561.6|13560.7|13567.7|13566.8|13569.9|13568.9|13560.3|13559.2|961
1755175200000|2025-08-14 12:40:00|13568.3|13566.6|13568.7|13567.2|13569.1|13568.2|13558.6|13557.1|744
1755175500000|2025-08-14 12:45:00|13568.6|13567.1|13560.7|13559.8|13572.4|13571.5|13559.9|13559|612
1755175800000|2025-08-14 12:50:00|13560.2|13559.3|13555.4|13553.9|13566|13565.1|13554.9|13553.7|544
1755176100000|2025-08-14 12:55:00|13555.3|13553.8|13553.6|13552.7|13557.1|13556.2|13549.3|13548.2|584
1755176400000|2025-08-14 13:00:00|13554.1|13553.2|13554.8|13553.9|13556.1|13555.2|13549|13547.9|541
1755176700000|2025-08-14 13:05:00|13555|13554.1|13553.7|13552.8|13555|13554.1|13548.9|13548|428
1755177000000|2025-08-14 13:10:00|13553.8|13552.9|13551|13550.1|13554|13553.1|13548.5|13547.6|421
1755177300000|2025-08-14 13:15:00|13550.9|13550|13551.6|13550.7|13556.5|13555.6|13548.2|13547.3|423
1755177600000|2025-08-14 13:20:00|13551.2|13550.3|13542.4|13540.9|13551.5|13550.6|13542.4|13540.9|452
1755177900000|2025-08-14 13:25:00|13542.3|13540.8|13543.1|13542.2|13546.4|13545.5|13540.9|13539.9|336
1755178200000|2025-08-14 13:30:00|13542.3|13541.4|13543.3|13542.4|13546.2|13545.1|13541.2|13539.5|487
1755178500000|2025-08-14 13:35:00|13543|13542.1|13546.7|13545.8|13549.3|13548.4|13543|13542.1|352
1755178800000|2025-08-14 13:40:00|13546.4|13545.5|13541.7|13540.8|13546.7|13545.8|13539.7|13538.8|330
1755179100000|2025-08-14 13:45:00|13541.8|13540.9|13537.9|13537|13542|13541.1|13536.3|13535.4|357
1755179400000|2025-08-14 13:50:00|13538|13537.1|13540.3|13539.4|13541.1|13540.2|13537.6|13536.5|261
1755179700000|2025-08-14 13:55:00|13540.4|13539.5|13535.5|13534.6|13542.1|13541.2|13535.3|13534.4|372
1755180000000|2025-08-14 14:00:00|13535.4|13534.5|13538.7|13537.8|13539.2|13538.1|13534|13533.1|393
1755180300000|2025-08-14 14:05:00|13538.5|13537.6|13538|13537.1|13541|13540.1|13536.6|13535.7|313
1755180600000|2025-08-14 14:10:00|13537.8|13536.9|13541.9|13541|13542.8|13541.9|13536.7|13535.8|269
1755180900000|2025-08-14 14:15:00|13542|13541.1|13546.1|13545.2|13547.5|13546.4|13542|13541.1|379
1755181200000|2025-08-14 14:20:00|13546.4|13544.9|13545|13544.1|13547|13546.1|13542.2|13541.1|271
1755181500000|2025-08-14 14:25:00|13544.8|13543.9|13550.8|13549.9|13551.4|13550.5|13544.3|13543.4|322
1755181800000|2025-08-14 14:30:00|13550.7|13549.8|13553.9|13553|13556.2|13554.8|13550.3|13549.4|260
1755182100000|2025-08-14 14:35:00|13553.8|13552.9|13552.2|13551.3|13557.1|13555.7|13551.2|13549.7|235
1755182400000|2025-08-14 14:40:00|13552.1|13551.2|13550.9|13549.4|13553|13551.6|13550.2|13548.7|210
1755182700000|2025-08-14 14:45:00|13550.8|13549.9|13555.7|13554.8|13556.4|13555.5|13550.7|13549.2|222
1755183000000|2025-08-14 14:50:00|13556.3|13555.4|13550.8|13549.3|13556.9|13556|13549.7|13548.2|332
1755183300000|2025-08-14 14:55:00|13551|13549.5|13556|13555.1|13556.4|13555.5|13549.9|13549|328
1755183600000|2025-08-14 15:00:00|13556.1|13555.2|13550.7|13549.8|13556.8|13555.9|13549.9|13548.4|344
1755183900000|2025-08-14 15:05:00|13551|13550.1|13543.4|13542.5|13551|13550.1|13543.3|13541.9|366
1755184200000|2025-08-14 15:10:00|13543.3|13542.4|13543.7|13542.8|13545.2|13543.9|13539.8|13538.8|288
1755184500000|2025-08-14 15:15:00|13543.1|13542.2|13542.4|13541.5|13547.1|13545.6|13542|13541.1|264
1755184800000|2025-08-14 15:20:00|13542.3|13541.4|13545.5|13544.6|13546.6|13545.7|13540.7|13539.8|247
1755185100000|2025-08-14 15:25:00|13544.7|13543.8|13541.8|13540.9|13546.7|13545.8|13539.6|13538.7|228
1755185400000|2025-08-14 15:30:00|13542.1|13541.2|13540.4|13539.5|13545.8|13544.9|13540.3|13538.8|252
1755185700000|2025-08-14 15:35:00|13540.3|13539.4|13534|13533.1|13540.3|13539.4|13533.8|13532.5|350
1755186000000|2025-08-14 15:40:00|13533.9|13533|13530.1|13528.6|13533.9|13533|13528.4|13527|357
1755186300000|2025-08-14 15:45:00|13530|13528.5|13534.8|13533.9|13536.5|13535.6|13528.7|13527.4|299
1755186600000|2025-08-14 15:50:00|13534.9|13534|13530.2|13528.7|13537.8|13536.9|13530|13528.5|218
1755186900000|2025-08-14 15:55:00|13530.1|13528.6|13530.4|13529.5|13533.1|13531.7|13528.3|13526.9|258
1755187200000|2025-08-14 16:00:00|13530.5|13529.6|13530.9|13530|13531.9|13531|13528.6|13527.7|212
1755187500000|2025-08-14 16:05:00|13530.8|13529.9|13528.3|13527.4|13532.5|13531.6|13528|13527.1|174
1755187800000|2025-08-14 16:10:00|13528.2|13527.3|13522.6|13521.7|13529.4|13528.5|13522.1|13521.2|247
1755188100000|2025-08-14 16:15:00|13522.5|13521.6|13527.9|13527|13528.1|13527.2|13521.8|13520.9|242
1755188400000|2025-08-14 16:20:00|13527.8|13526.9|13528.1|13527.2|13529.5|13527.9|13526.3|13524.6|304
1755188700000|2025-08-14 16:25:00|13528|13527.1|13527.2|13526.3|13529.6|13528.7|13526.1|13525.2|143
1755189000000|2025-08-14 16:30:00|13527|13526.1|13526.1|13524.6|13527.2|13526.3|13524|13523.1|178
1755189300000|2025-08-14 16:35:00|13526.2|13524.7|13529.9|13529|13531|13530.1|13525.8|13524.7|115
1755189600000|2025-08-14 16:40:00|13529.8|13528.9|13526.7|13525.8|13530.4|13529.3|13526.6|13525.6|139
1755189900000|2025-08-14 16:45:00|13526.5|13525.6|13526.3|13524.8|13527.6|13526.7|13524.4|13523.5|160
1755190200000|2025-08-14 16:50:00|13526.2|13524.7|13525.3|13524.4|13526.9|13526|13524.9|13524|86
1755190500000|2025-08-14 16:55:00|13524.3|13523.4|13524|13523.1|13524.5|13523.6|13521.3|13520.4|159
1755190800000|2025-08-14 17:00:00|13524.2|13523.3|13530.7|13529.8|13530.7|13529.8|13524|13523.1|147
1755191100000|2025-08-14 17:05:00|13530.9|13530|13532.8|13531.9|13533.8|13532.9|13528.9|13528|166
1755191400000|2025-08-14 17:10:00|13532.9|13532|13532.5|13531.6|13533.6|13532.7|13532|13530.5|78
1755191700000|2025-08-14 17:15:00|13532.4|13531.5|13528|13527.1|13533.4|13532.5|13527.8|13526.9|145
1755192000000|2025-08-14 17:20:00|13527.9|13527|13532.9|13532|13533.6|13532.1|13527.6|13526.7|148
1755192300000|2025-08-14 17:25:00|13533|13532.1|13531.4|13529.9|13534.6|13533.1|13530.6|13529.7|149
1755192600000|2025-08-14 17:30:00|13531.3|13529.8|13529.7|13528.8|13531.4|13530.2|13528.5|13527.6|130
1755192900000|2025-08-14 17:35:00|13529.6|13528.7|13528.4|13527.5|13529.6|13528.7|13526.6|13525.7|129
1755193200000|2025-08-14 17:40:00|13528.3|13527.4|13526.6|13525.7|13528.5|13527.5|13525|13524|148
1755193500000|2025-08-14 17:45:00|13526.4|13525.5|13530.4|13529.5|13531.3|13530.4|13525.7|13524.8|170
1755193800000|2025-08-14 17:50:00|13530.3|13529.4|13530.7|13529.8|13530.7|13529.8|13528.6|13527.2|141
1755194100000|2025-08-14 17:55:00|13530.8|13529.9|13532.2|13531.3|13532.8|13531.9|13530.3|13529.3|138
1755194400000|2025-08-14 18:00:00|13532.3|13531.4|13531.3|13530.4|13533.3|13532.4|13529.7|13528.6|146
1755194700000|2025-08-14 18:05:00|13530.7|13529.8|13526.9|13526|13530.9|13530|13526.1|13525.2|161
1755195000000|2025-08-14 18:10:00|13527|13526.1|13527.1|13526.2|13528.6|13527.7|13526.9|13526|91
1755195300000|2025-08-14 18:15:00|13526.3|13525.4|13529|13528.1|13529|13528.1|13525.4|13524.5|88
1755195600000|2025-08-14 18:20:00|13529.1|13528.2|13531.7|13530.2|13531.8|13530.3|13527.5|13526.6|74
1755195900000|2025-08-14 18:25:00|13531.1|13529.6|13533|13532.1|13533|13532.1|13529.8|13528.7|64
1755196200000|2025-08-14 18:30:00|13533.1|13532.2|13532.7|13531.8|13533.5|13532.2|13530.6|13529.3|80
1755196500000|2025-08-14 18:35:00|13532.8|13531.9|13532.8|13531.3|13533.7|13532.8|13531.6|13530.7|100
1755196800000|2025-08-14 18:40:00|13532.6|13531.7|13530.6|13529.7|13533|13532.1|13530.3|13529.4|77
1755197100000|2025-08-14 18:45:00|13530.4|13529.5|13533.3|13532.4|13533.7|13532.8|13530.1|13529.2|40
1755197400000|2025-08-14 18:50:00|13532.4|13531.5|13531.6|13530.7|13534.1|13533.2|13531.1|13530.1|90
1755197700000|2025-08-14 18:55:00|13532.2|13531.3|13533.4|13532.5|13533.4|13532.5|13531.5|13530.6|103
1755198000000|2025-08-14 19:00:00|13533.5|13532.6|13535.3|13534.4|13535.4|13534.5|13532.9|13532|136
1755198300000|2025-08-14 19:05:00|13535.4|13534.5|13538.1|13536.6|13538.7|13537.4|13534.8|13533.9|98
1755198600000|2025-08-14 19:10:00|13538|13536.5|13537|13536.1|13538.5|13537|13535.5|13534.6|99
1755198900000|2025-08-14 19:15:00|13537.1|13536.2|13536.9|13536|13537.2|13536.3|13535.3|13534.4|96
1755199200000|2025-08-14 19:20:00|13536.4|13535.5|13537.4|13536.5|13537.5|13536.6|13536|13535.1|67
1755199500000|2025-08-14 19:25:00|13537.3|13536.4|13536.8|13535.9|13538.2|13537.3|13536.4|13535.5|88
1755199800000|2025-08-14 19:30:00|13537.3|13535.8|13538.6|13537.7|13539.1|13538.1|13536.6|13535.7|59
1755200100000|2025-08-14 19:35:00|13538.7|13537.8|13540.1|13539.2|13540.1|13539.2|13537.6|13536.7|53
1755200400000|2025-08-14 19:40:00|13540|13539.1|13539.1|13538.2|13540.1|13539.2|13538|13537.1|70
1755200700000|2025-08-14 19:45:00|13539.2|13538.3|13539.8|13538.9|13540|13539.1|13538|13537.1|74
1755201000000|2025-08-14 19:50:00|13540|13539.1|13538.1|13537.2|13540|13539.1|13537.8|13536.9|64
1755201300000|2025-08-14 19:55:00|13537.9|13537|13538|13537.1|13539|13538.1|13537|13536.1|156
1755201600000|2025-08-14 20:00:00|13537.8|13536.9|13539.1|13537.6|13540.2|13538.2|13537.1|13536.2|118
1755201900000|2025-08-14 20:05:00|13539.2|13537.7|13537.2|13534.5|13539.8|13537.7|13535.9|13533.7|101
1755202200000|2025-08-14 20:10:00|13536.8|13534.3|13534.9|13532.3|13536.9|13535|13534.7|13532.2|100
1755202500000|2025-08-14 20:15:00|13534.7|13532.4|13535.7|13534.2|13535.8|13534.5|13533.5|13531.6|75
1755202800000|2025-08-14 20:20:00|13535.8|13534.3|13536.1|13535.2|13536.1|13535.2|13534.8|13533.9|31
1755203100000|2025-08-14 20:25:00|13536.2|13535.3|13536.3|13535.4|13536.4|13535.5|13536|13535.1|23
1755203400000|2025-08-14 20:30:00|13536.2|13535.3|13533.6|13532.7|13537.3|13535.9|13533.6|13532.7|51
1755203700000|2025-08-14 20:35:00|13533.7|13532.8|13532.1|13531.2|13534.2|13533|13531.6|13530.6|100
1755204000000|2025-08-14 20:40:00|13532|13531.1|13532.6|13531.7|13532.6|13531.7|13531.3|13530.3|55
1755204300000|2025-08-14 20:45:00|13532.9|13532|13531.8|13530.3|13533.7|13532.8|13530.7|13529.6|64
1755204600000|2025-08-14 20:50:00|13531.9|13530.4|13530.7|13529.8|13533.1|13531.6|13530.4|13529.4|118
1755204900000|2025-08-14 20:55:00|13531.4|13529.6|13536.6|13524.7|13536.6|13530.4|13531.4|13523.7|207
1755205200000|2025-08-14 21:00:00|13536.4|13524.5|13542.4|13530.5|13544|13532.1|13536.4|13524.5|19
1755205500000|2025-08-14 21:05:00|13542.5|13530.6|13539.9|13528|13542.5|13530.6|13538.7|13526.8|18
1755205800000|2025-08-14 21:10:00|13539.7|13527.8|13539.3|13527.4|13540.4|13528.5|13539|13527.1|27
1755206100000|2025-08-14 21:15:00|13539.4|13527.5|13539.2|13527.3|13539.5|13527.6|13539|13527.1|26
1755206400000|2025-08-14 21:20:00|13539|13527.1|13538|13526.1|13539.2|13527.3|13537.9|13526|18
1755206700000|2025-08-14 21:25:00|13537.9|13526|13534.9|13523|13537.9|13526|13534.8|13522.9|55
1755207000000|2025-08-14 21:30:00|13535.1|13523.2|13536.8|13524.9|13536.9|13525|13534.6|13522.7|138
1755207300000|2025-08-14 21:35:00|13536.7|13524.8|13535.6|13523.7|13537.7|13525.8|13535.5|13523.6|34
1755207600000|2025-08-14 21:40:00|13535.5|13523.6|13533|13523|13535.5|13523.6|13533|13522.8|53
1755207900000|2025-08-14 21:45:00|13532.9|13522.9|13535|13523.6|13535.4|13523.7|13532.8|13522.9|60
1755208200000|2025-08-14 21:50:00|13535.2|13523.5|13533.5|13521.6|13535.2|13523.8|13533|13521.1|88
1755208500000|2025-08-14 21:55:00|13533.4|13521.5|13533.8|13522.1|13533.9|13522.2|13533.4|13521.5|46
1755208800000|2025-08-14 22:00:00|13533.4|13521.5|13531.8|13527.6|13533.7|13527.8|13529.6|13521|148
1755209100000|2025-08-14 22:05:00|13531.6|13528.4|13532|13530.5|13533.4|13530.6|13531.5|13528.4|56
1755209400000|2025-08-14 22:10:00|13532.5|13531|13530.9|13529.4|13532.5|13531|13530.2|13528.3|42
1755209700000|2025-08-14 22:15:00|13530|13528.5|13531.2|13529.7|13531.2|13529.7|13529.7|13527.8|36
1755210000000|2025-08-14 22:20:00|13531.3|13529.8|13531.3|13529.8|13531.7|13530.2|13530.8|13529.1|28
1755210300000|2025-08-14 22:25:00|13531.4|13529.9|13530.9|13529.4|13531.9|13530|13530.9|13529.3|47
1755210600000|2025-08-14 22:30:00|13531|13529.5|13531.5|13530|13532.2|13530.1|13531|13529.4|32
1755210900000|2025-08-14 22:35:00|13531.9|13529.8|13531.7|13529.6|13531.9|13530|13530.5|13529|26
1755211200000|2025-08-14 22:40:00|13531.2|13529.7|13530.4|13528.9|13531.4|13529.9|13530.4|13528.9|25
1755211500000|2025-08-14 22:45:00|13529.8|13528.3|13530.1|13528.6|13530.6|13529.1|13529.8|13528.3|22
1755211800000|2025-08-14 22:50:00|13530.2|13528.7|13529.3|13527.8|13530.2|13528.7|13528.5|13527|39
1755212100000|2025-08-14 22:55:00|13529.4|13527.9|13530|13528.5|13530.1|13528.6|13529.4|13527.9|14
1755212400000|2025-08-14 23:00:00|13530.2|13528.7|13528.4|13526.9|13530.2|13528.7|13527.7|13526.6|44
1755212700000|2025-08-14 23:05:00|13528.6|13527.1|13529.5|13528|13529.5|13528.1|13528.1|13527.1|25
1755213000000|2025-08-14 23:10:00|13529.2|13527.7|13528.5|13526.4|13529.3|13527.8|13526.8|13525.9|32
1755213300000|2025-08-14 23:15:00|13528.2|13526.7|13528.6|13527.1|13528.7|13527.2|13527|13526.1|22
1755213600000|2025-08-14 23:20:00|13528.7|13527.2|13529.2|13527.7|13529.6|13528.3|13528.6|13527.1|43
1755213900000|2025-08-14 23:25:00|13529.3|13527.8|13528.6|13527.1|13529.3|13527.9|13528.3|13527.1|23
1755214200000|2025-08-14 23:30:00|13527.7|13526.8|13529.1|13527.6|13529.6|13528.5|13527.6|13526.7|31
1755214500000|2025-08-14 23:35:00|13529|13527.5|13530.6|13529.1|13530.7|13529.2|13528.7|13527.2|21
1755214800000|2025-08-14 23:40:00|13531|13528.8|13531.5|13530|13532.3|13530.8|13530.6|13528.8|30
1755215100000|2025-08-14 23:45:00|13531.4|13529.9|13531.3|13530.4|13532|13530.5|13531|13529.5|44
1755215400000|2025-08-14 23:50:00|13531.5|13530.6|13530.3|13528.8|13532.1|13531|13530.3|13528.8|36
1755215700000|2025-08-14 23:55:00|13530.4|13528.9|13531.1|13529.6|13531.1|13529.6|13529.9|13528.4|87
1755216000000|2025-08-15 00:00:00|13531|13529.5|13528.1|13526.6|13531|13529.5|13527.4|13526.2|203
1755216300000|2025-08-15 00:05:00|13528.3|13526.8|13530.4|13528.9|13530.9|13529.8|13527.4|13526|97
1755216600000|2025-08-15 00:10:00|13530.6|13529.1|13531.5|13530.6|13532.4|13531.3|13530.4|13528.9|107
1755216900000|2025-08-15 00:15:00|13531.4|13530.5|13532.8|13531.9|13533.3|13531.9|13531|13530.1|113
1755217200000|2025-08-15 00:20:00|13532.7|13531.8|13533.4|13532.5|13534.2|13533.3|13531.9|13531|99
1755217500000|2025-08-15 00:25:00|13533.3|13532.4|13531.2|13530.3|13533.5|13532.6|13531|13530.1|66
1755217800000|2025-08-15 00:30:00|13531|13530.1|13532.7|13531.8|13532.7|13531.8|13530.7|13529.8|76
1755218100000|2025-08-15 00:35:00|13532.1|13531.2|13533.2|13532.3|13533.4|13532.5|13532|13530.7|75
1755218400000|2025-08-15 00:40:00|13533.1|13532.2|13533.4|13531.9|13534.2|13533.1|13533.1|13531.9|81
1755218700000|2025-08-15 00:45:00|13533.5|13532|13532.8|13531.3|13533.6|13532.2|13531.6|13530.1|134
1755219000000|2025-08-15 00:50:00|13532.9|13531.4|13534.4|13532.9|13534.8|13533.3|13532|13531|145
1755219300000|2025-08-15 00:55:00|13534.3|13532.8|13535.5|13534|13536.7|13535.3|13533.9|13532.8|135
1755219600000|2025-08-15 01:00:00|13535.8|13534.3|13537.3|13536.4|13539.4|13537.9|13533.9|13532.5|192
1755219900000|2025-08-15 01:05:00|13537.1|13536.2|13533.7|13532.8|13538.2|13536.8|13533.3|13532.4|104
1755220200000|2025-08-15 01:10:00|13534|13533.1|13534|13533.1|13534.8|13533.9|13533.7|13532.7|105
1755220500000|2025-08-15 01:15:00|13533.8|13532.9|13534.4|13533.5|13534.6|13533.7|13532.8|13531.9|92
1755220800000|2025-08-15 01:20:00|13534.3|13533.4|13532.9|13532|13534.3|13533.4|13531.7|13530.6|87
1755221100000|2025-08-15 01:25:00|13532.8|13531.9|13534.6|13533.7|13535|13533.9|13532.5|13531|76
1755221400000|2025-08-15 01:30:00|13535|13534.1|13536.8|13535.3|13536.9|13535.4|13531.3|13529.8|192
1755221700000|2025-08-15 01:35:00|13536.7|13535.2|13538.4|13536.9|13538.5|13537.3|13536.4|13535.1|105
1755222000000|2025-08-15 01:40:00|13538.3|13536.8|13539.1|13537.6|13540.2|13538.7|13538.2|13536.7|108
1755222300000|2025-08-15 01:45:00|13538.7|13537.2|13539.5|13538.6|13540.8|13539.5|13538.3|13537.1|117
1755222600000|2025-08-15 01:50:00|13539.6|13538.7|13538.4|13537.5|13540.5|13539.2|13538.3|13537.4|83
1755222900000|2025-08-15 01:55:00|13538.2|13537.3|13538|13537.1|13540.3|13539.4|13537.7|13536.8|112
1755223200000|2025-08-15 02:00:00|13537.6|13536.7|13539.9|13539|13540.2|13539.3|13536.5|13535.6|111
1755223500000|2025-08-15 02:05:00|13540|13539.1|13541.5|13539.4|13541.7|13540.1|13539.5|13538.3|99
1755223800000|2025-08-15 02:10:00|13541.3|13539.3|13541.2|13539.7|13542.4|13540.9|13540.7|13539.2|167
1755224100000|2025-08-15 02:15:00|13541.3|13539.8|13541.2|13539.7|13541.5|13540|13539.3|13537.8|159
1755224400000|2025-08-15 02:20:00|13541.1|13539.6|13539.4|13537.9|13541.2|13539.7|13537.8|13536.3|96
1755224700000|2025-08-15 02:25:00|13539.3|13537.8|13537.2|13536.3|13539.3|13537.8|13536.3|13534.9|92
1755225000000|2025-08-15 02:30:00|13537.5|13536|13540.4|13539.5|13540.7|13539.5|13536.6|13535.4|111
1755225300000|2025-08-15 02:35:00|13540.3|13539.4|13543|13542.1|13543|13542.1|13539.9|13538.4|68
1755225600000|2025-08-15 02:40:00|13543.3|13542.4|13541.8|13540.9|13544.1|13543.2|13540.8|13539.9|87
1755225900000|2025-08-15 02:45:00|13541.9|13541|13543.2|13542.3|13543.4|13542.5|13541.4|13540.5|68
1755226200000|2025-08-15 02:50:00|13543.1|13542.2|13543.2|13542.3|13543.8|13542.9|13541.9|13541|67
1755226500000|2025-08-15 02:55:00|13543.1|13542.2|13544.3|13543.4|13545.1|13544.2|13543.1|13542.2|69
1755226800000|2025-08-15 03:00:00|13544.7|13543.8|13545.7|13544.8|13546.6|13545.7|13544.7|13543.8|82
1755227100000|2025-08-15 03:05:00|13546.1|13544.6|13547.3|13546.4|13547.6|13546.7|13544.7|13543.8|69
1755227400000|2025-08-15 03:10:00|13547.2|13546.3|13546.3|13545.4|13547.3|13546.4|13545|13544.1|71
1755227700000|2025-08-15 03:15:00|13546.2|13545.3|13548.2|13547.3|13548.6|13547.7|13546.2|13545.3|95
1755228000000|2025-08-15 03:20:00|13548|13547.1|13547.9|13547|13548.6|13547.6|13547.4|13546.5|71
1755228300000|2025-08-15 03:25:00|13548|13547.1|13548.4|13547.5|13549|13547.8|13547.7|13546.8|63
1755228600000|2025-08-15 03:30:00|13548.5|13547.6|13549.5|13548.6|13550.6|13549.7|13548|13547.1|111
1755228900000|2025-08-15 03:35:00|13549.2|13548.3|13549.1|13548.2|13549.9|13549|13547.7|13546.7|105
1755229200000|2025-08-15 03:40:00|13549.5|13548.6|13550.1|13549.2|13550.1|13549.2|13548.1|13547.2|63
1755229500000|2025-08-15 03:45:00|13550|13549.1|13551|13550.1|13551.8|13550.9|13549.6|13548.7|94
1755229800000|2025-08-15 03:50:00|13550.9|13550|13548.1|13547.2|13551.4|13550|13547.4|13546.5|66
1755230100000|2025-08-15 03:55:00|13548|13547.1|13548.3|13546.8|13549.1|13548.2|13547.6|13546.7|94
1755230400000|2025-08-15 04:00:00|13547.9|13547|13549.3|13547.8|13550.9|13549.4|13547.9|13547|98
1755230700000|2025-08-15 04:05:00|13549.6|13548.1|13548.8|13547.3|13549.7|13548.4|13548.4|13547.2|107
1755231000000|2025-08-15 04:10:00|13548.7|13547.2|13547.4|13546.5|13549.3|13547.8|13547.4|13546|44
1755231300000|2025-08-15 04:15:00|13547.5|13546.6|13547.4|13545.9|13548.1|13546.6|13547.1|13545.7|38
1755231600000|2025-08-15 04:20:00|13547|13545.5|13546.4|13544.9|13547.6|13546.3|13546.3|13544.9|39
1755231900000|2025-08-15 04:25:00|13546.5|13545|13546.4|13544.9|13547.1|13546.2|13546.4|13544.9|72
1755232200000|2025-08-15 04:30:00|13546.3|13544.8|13546|13544.5|13546.3|13544.8|13545.6|13544.1|33
1755232500000|2025-08-15 04:35:00|13545.9|13544.4|13545.7|13544.2|13546.2|13545.2|13545.2|13543.7|38
1755232800000|2025-08-15 04:40:00|13545.6|13544.1|13545.5|13544|13545.8|13544.5|13545|13543.5|61
1755233100000|2025-08-15 04:45:00|13545.6|13544.1|13546.8|13545.9|13547|13546.1|13545.3|13543.8|34
1755233400000|2025-08-15 04:50:00|13546.9|13545.4|13548.9|13547.4|13548.9|13547.7|13546.7|13545.4|53
1755233700000|2025-08-15 04:55:00|13549|13547.5|13548.4|13547.5|13549.2|13548|13548.4|13547.1|73
1755234000000|2025-08-15 05:00:00|13548.5|13547.6|13547.3|13546.4|13548.9|13548|13546.7|13545.8|86
1755234300000|2025-08-15 05:05:00|13547.2|13546.3|13547.2|13546.3|13547.6|13546.7|13546.4|13545.5|40
1755234600000|2025-08-15 05:10:00|13547.3|13545.8|13546.3|13545.4|13547.4|13546.5|13546.2|13544.8|67
1755234900000|2025-08-15 05:15:00|13546.5|13545.6|13547.6|13546.7|13547.9|13547|13546.5|13545.6|43
1755235200000|2025-08-15 05:20:00|13547.5|13546.6|13546.2|13545.3|13547.9|13546.8|13546.2|13544.4|43
1755235500000|2025-08-15 05:25:00|13546.3|13545.4|13545.8|13544.3|13546.7|13545.8|13545.8|13544.3|38
1755235800000|2025-08-15 05:30:00|13545.9|13544.4|13546.3|13545.4|13547.2|13546.3|13545.5|13544.3|43
1755236100000|2025-08-15 05:35:00|13546.8|13545.9|13547.1|13546.2|13547.5|13546.6|13546.2|13545|70
1755236400000|2025-08-15 05:40:00|13547.2|13546.3|13544.9|13543.4|13547.3|13546.4|13544.6|13543.1|63
1755236700000|2025-08-15 05:45:00|13544.5|13543|13549|13547.5|13549|13547.5|13544.5|13543|88
1755237000000|2025-08-15 05:50:00|13548.9|13547.4|13550.1|13549.2|13550.2|13549.3|13548|13546.9|86
1755237300000|2025-08-15 05:55:00|13550.2|13549.3|13552.2|13551.3|13553.5|13552|13550|13548.5|95
1755237600000|2025-08-15 06:00:00|13552|13551.1|13552.4|13550.9|13552.6|13551.5|13548.5|13547.6|189
1755237900000|2025-08-15 06:05:00|13552.5|13551|13552.2|13551.3|13553.2|13552.3|13549.8|13548.9|124
1755238200000|2025-08-15 06:10:00|13552.1|13551.2|13551.6|13550.7|13554.1|13553.2|13550.7|13549.8|91
1755238500000|2025-08-15 06:15:00|13551.4|13550.5|13546.3|13545.4|13551.5|13550.6|13546.3|13545.4|118
1755238800000|2025-08-15 06:20:00|13546.1|13545.2|13547|13546.1|13547.7|13546.8|13545.9|13544.7|106
1755239100000|2025-08-15 06:25:00|13546.8|13545.9|13544.5|13543.6|13546.9|13546|13543|13541.6|110
1755239400000|2025-08-15 06:30:00|13545|13544.1|13552.8|13551.9|13553.8|13552.9|13545|13544.1|121
1755239700000|2025-08-15 06:35:00|13553.4|13552.5|13552.4|13551.5|13554.6|13553.7|13552|13551.1|106
1755240000000|2025-08-15 06:40:00|13552.5|13551.6|13553.8|13552.9|13555.6|13554.7|13552.2|13551.1|110
1755240300000|2025-08-15 06:45:00|13553.1|13552.2|13554|13553.1|13554.6|13553.7|13552.7|13551.8|63
1755240600000|2025-08-15 06:50:00|13554.1|13553.2|13555.6|13554.7|13555.8|13554.9|13554.1|13553.2|77
1755240900000|2025-08-15 06:55:00|13555.5|13554.6|13553.8|13552.9|13555.6|13554.7|13553.1|13552.2|81
1755241200000|2025-08-15 07:00:00|13553.9|13553|13556.6|13555.7|13556.7|13555.8|13553.8|13552.3|172
1755241500000|2025-08-15 07:05:00|13556.4|13555.5|13560.4|13559.5|13561.5|13560.1|13556.3|13555.4|198
1755241800000|2025-08-15 07:10:00|13560.1|13559.2|13555.3|13554.4|13561|13559.8|13555.2|13554.3|125
1755242100000|2025-08-15 07:15:00|13555.1|13554.2|13555.4|13554.5|13556.6|13555.7|13551.8|13550.9|146
1755242400000|2025-08-15 07:20:00|13555.9|13555|13553.5|13552.6|13557.4|13556.5|13553.3|13552.4|102
1755242700000|2025-08-15 07:25:00|13553.4|13552.5|13554.7|13553.8|13555.1|13554.2|13552.5|13551.6|96
1755243000000|2025-08-15 07:30:00|13554.8|13553.9|13550.3|13548.8|13554.8|13553.9|13548.5|13547.5|155
1755243300000|2025-08-15 07:35:00|13550.5|13549|13550.1|13549.2|13551.5|13550.6|13548.6|13547.7|107
1755243600000|2025-08-15 07:40:00|13549.6|13548.7|13552.6|13551.7|13552.9|13552|13549.2|13548.3|84
1755243900000|2025-08-15 07:45:00|13552.5|13551.6|13552.3|13551.4|13553|13552.1|13550.1|13549.2|93
1755244200000|2025-08-15 07:50:00|13552.5|13551.6|13555|13554.1|13555.4|13554.5|13551.5|13550.6|144
1755244500000|2025-08-15 07:55:00|13555.1|13554.2|13555.4|13554.5|13557.2|13556.3|13554.2|13553.3|166
1755244800000|2025-08-15 08:00:00|13555.3|13554.4|13554.8|13553.9|13557.1|13556.2|13554.3|13553.4|160
1755245100000|2025-08-15 08:05:00|13554.6|13553.7|13556|13555.1|13557.1|13555.9|13554.4|13553.5|111
1755245400000|2025-08-15 08:10:00|13555.9|13555|13554.9|13554|13556.1|13555.2|13554.8|13553.9|91
1755245700000|2025-08-15 08:15:00|13554.8|13553.9|13557.5|13556|13558.9|13557.7|13553.9|13553|123
1755246000000|2025-08-15 08:20:00|13557.6|13556.1|13554.9|13553.4|13557.8|13556.8|13554.9|13553.4|70
1755246300000|2025-08-15 08:25:00|13553.8|13552.9|13553.2|13552.3|13555.5|13554.3|13551.7|13550.6|139
1755246600000|2025-08-15 08:30:00|13553.3|13552.4|13552.7|13551.8|13553.3|13552.4|13550.8|13549.9|93
1755246900000|2025-08-15 08:35:00|13552.6|13551.7|13551.9|13551|13553|13551.9|13550.8|13549.9|72
1755247200000|2025-08-15 08:40:00|13552|13551.1|13549|13548.1|13552|13551.1|13548.4|13547.4|92
1755247500000|2025-08-15 08:45:00|13549.1|13548.2|13549.5|13548.6|13551.5|13550.6|13548.3|13547.4|80
1755247800000|2025-08-15 08:50:00|13549.7|13548.8|13547.7|13546.8|13551.4|13550.5|13547.7|13546.8|107
1755248100000|2025-08-15 08:55:00|13547.6|13546.7|13546.7|13545.8|13550.2|13549.3|13546.7|13545.8|162
1755248400000|2025-08-15 09:00:00|13546.4|13545.5|13549.8|13548.9|13550.3|13549.4|13546.4|13545.5|124
1755248700000|2025-08-15 09:05:00|13549.7|13548.8|13548.7|13547.8|13549.9|13549|13546.6|13545.1|111
1755249000000|2025-08-15 09:10:00|13548.5|13547.6|13553|13552.1|13553.2|13552.3|13548.5|13547.6|109
1755249300000|2025-08-15 09:15:00|13553.1|13552.2|13555.9|13555|13556.2|13555.3|13552.5|13551.6|116
1755249600000|2025-08-15 09:20:00|13556|13554.4|13555.3|13554.4|13557|13556|13554.4|13553.5|105
1755249900000|2025-08-15 09:25:00|13555.2|13554.3|13556.8|13555.9|13557|13556.1|13555|13554.1|68
1755250200000|2025-08-15 09:30:00|13557|13556.1|13551.7|13550.8|13557.8|13556.9|13551.3|13550.4|97
1755250500000|2025-08-15 09:35:00|13551.5|13550.6|13550.8|13549.9|13553|13552.1|13549.7|13548.8|95
1755250800000|2025-08-15 09:40:00|13550.6|13549.7|13555.7|13554.8|13556.3|13555.4|13548.5|13547.6|97
1755251100000|2025-08-15 09:45:00|13556|13555.1|13555.5|13554.6|13557.9|13556.7|13555.1|13554.2|56
1755251400000|2025-08-15 09:50:00|13555.4|13554.5|13554.9|13554|13556|13555.1|13553.8|13552.9|92
1755251700000|2025-08-15 09:55:00|13554.2|13553.3|13557.1|13556.2|13557.9|13557|13553.9|13553|146
1755252000000|2025-08-15 10:00:00|13557.2|13556.3|13559.9|13559|13560.4|13559|13556.2|13554.8|98
1755252300000|2025-08-15 10:05:00|13559.8|13558.9|13561|13560.1|13561.9|13560.4|13556|13554.7|103
1755252600000|2025-08-15 10:10:00|13560.9|13560|13560.5|13559.6|13561.3|13560.4|13558.8|13557.9|119
1755252900000|2025-08-15 10:15:00|13560.6|13559.7|13557.6|13556.1|13562|13560.9|13557.6|13556.1|106
1755253200000|2025-08-15 10:20:00|13557.8|13556.9|13554.7|13553.8|13559.2|13558.3|13554.7|13553.2|74
1755253500000|2025-08-15 10:25:00|13554.6|13553.7|13553.4|13552.5|13555.6|13554.7|13553.2|13552.3|65
1755253800000|2025-08-15 10:30:00|13553.5|13552.6|13553.6|13552.7|13555.3|13554.4|13552.8|13551.9|80
1755254100000|2025-08-15 10:35:00|13553.5|13552.6|13553|13552.1|13555.4|13554.3|13552.7|13551.8|79
1755254400000|2025-08-15 10:40:00|13553.1|13552.2|13552.7|13551.8|13555.1|13554.2|13551.8|13550.7|92
1755254700000|2025-08-15 10:45:00|13552.8|13551.9|13559|13558.1|13559|13558.1|13552.4|13551.5|125
1755255000000|2025-08-15 10:50:00|13558.8|13557.9|13559.3|13558.4|13559.8|13558.9|13558.3|13557.4|120
1755255300000|2025-08-15 10:55:00|13559.1|13558.2|13559.2|13558.3|13563.7|13562.8|13558.5|13557.6|194
1755255600000|2025-08-15 11:00:00|13559.1|13558.2|13562.4|13561.5|13563.6|13562.7|13559|13558.1|185
1755255900000|2025-08-15 11:05:00|13562.5|13561.6|13561|13559.5|13564.1|13563.2|13560.3|13559.3|92
1755256200000|2025-08-15 11:10:00|13560.9|13559.4|13563.7|13562.8|13563.9|13563|13560.9|13559.4|80
1755256500000|2025-08-15 11:15:00|13563.5|13562.6|13561.3|13560.4|13563.5|13562.6|13561.3|13560.4|67
1755256800000|2025-08-15 11:20:00|13561.5|13560.6|13561.5|13560.6|13562.8|13561.9|13560.2|13559.3|62
1755257100000|2025-08-15 11:25:00|13561.6|13560.7|13561.6|13560.1|13562.7|13561.4|13561.4|13559.9|75
1755257400000|2025-08-15 11:30:00|13561.5|13560|13561.7|13560.8|13562.8|13561.9|13561.2|13559.7|90
1755257700000|2025-08-15 11:35:00|13561.8|13560.9|13562.1|13561.2|13564.9|13564|13561.3|13560.4|88
1755258000000|2025-08-15 11:40:00|13562.3|13561.4|13558|13557.1|13563.1|13562.2|13558|13557.1|101
1755258300000|2025-08-15 11:45:00|13557.9|13557|13557.2|13555.7|13559.5|13558|13556.9|13555.2|173
1755258600000|2025-08-15 11:50:00|13557.5|13556|13558|13557.1|13559.5|13558.6|13556|13555|139
1755258900000|2025-08-15 11:55:00|13558.1|13557.2|13560.3|13559.4|13560.4|13559.5|13557.8|13556.9|144
1755259200000|2025-08-15 12:00:00|13559.8|13558.9|13557.7|13556.8|13561.8|13560.9|13557.6|13556.7|149
1755259500000|2025-08-15 12:05:00|13557.5|13556.6|13556.1|13555.2|13558|13557.1|13554.5|13553.4|141
1755259800000|2025-08-15 12:10:00|13555.9|13555|13561.1|13560.2|13563.4|13562.5|13555.7|13554.8|182
1755260100000|2025-08-15 12:15:00|13560.8|13559.9|13557.8|13556.9|13560.8|13559.9|13556.1|13555.2|169
1755260400000|2025-08-15 12:20:00|13558.1|13557.2|13553.9|13553|13560.2|13559.3|13552|13551.1|208
1755260700000|2025-08-15 12:25:00|13554.1|13553.2|13561.4|13550.4|13561.4|13557.1|13553.8|13550.4|293
1755261000000|2025-08-15 12:30:00|13561.1|13550.1|13552.6|13551.7|13561.1|13557.3|13546.6|13544.5|588
1755261300000|2025-08-15 12:35:00|13552.7|13551.8|13566.2|13565.3|13568.5|13567.2|13552.2|13550.8|464
1755261600000|2025-08-15 12:40:00|13566.5|13565.6|13563|13562.1|13570.2|13569.3|13562.2|13561.3|459
1755261900000|2025-08-15 12:45:00|13562.9|13562|13562.9|13562|13567.9|13566.5|13561.7|13560.6|334
1755262200000|2025-08-15 12:50:00|13563|13562.1|13557.9|13557|13563.9|13562.7|13557.4|13556.5|292
1755262500000|2025-08-15 12:55:00|13557.8|13556.9|13561.9|13561|13564|13563.1|13557.3|13556.4|264
1755262800000|2025-08-15 13:00:00|13562.9|13562|13564.1|13563.2|13568.6|13567.1|13562.9|13562|294
1755263100000|2025-08-15 13:05:00|13564|13563.1|13565.7|13564.2|13568.1|13567.2|13562.2|13560.7|267
1755263400000|2025-08-15 13:10:00|13565.6|13564.1|13560.9|13559.4|13565.6|13564.3|13560.3|13559.3|233
1755263700000|2025-08-15 13:15:00|13560.8|13559.3|13557.2|13556.3|13561.5|13560.6|13554.4|13553.5|271
1755264000000|2025-08-15 13:20:00|13557.3|13556.4|13559.3|13558.4|13561.1|13560.2|13556.2|13555.3|215
1755264300000|2025-08-15 13:25:00|13559.2|13558.3|13564.2|13563.3|13566|13565.1|13559.1|13558.2|260
1755264600000|2025-08-15 13:30:00|13564.8|13563.1|13562.8|13561.9|13570.4|13569.5|13562.2|13561.3|362
1755264900000|2025-08-15 13:35:00|13562.4|13561.5|13563.6|13562.7|13566.8|13565.9|13562|13560.5|270
1755265200000|2025-08-15 13:40:00|13564.1|13563.2|13565.4|13564.5|13570.7|13569.8|13564.1|13563.2|271
1755265500000|2025-08-15 13:45:00|13565.2|13564.3|13571.9|13571|13573.4|13572.5|13565.2|13564.3|355
1755265800000|2025-08-15 13:50:00|13572.4|13571.5|13566.3|13565.4|13576|13575|13566.3|13565.4|386
1755266100000|2025-08-15 13:55:00|13565.9|13565|13568.5|13563|13568.5|13566.8|13564.4|13563|240
1755266400000|2025-08-15 14:00:00|13568.1|13562.8|13565.6|13564.7|13572.8|13571.9|13562.7|13561.6|479
1755266700000|2025-08-15 14:05:00|13565.5|13564.6|13563.2|13562.3|13567.5|13566.6|13560.7|13559.8|401
1755267000000|2025-08-15 14:10:00|13563.1|13562.2|13567.8|13566.9|13568.1|13567.2|13563.1|13562.2|279
1755267300000|2025-08-15 14:15:00|13567.7|13566.8|13567.6|13566.7|13569.5|13568.6|13563.4|13562.5|312
1755267600000|2025-08-15 14:20:00|13567.7|13566.8|13569.8|13568.9|13572|13571.1|13567.7|13566.8|226
1755267900000|2025-08-15 14:25:00|13569.7|13568.8|13565|13564.1|13571|13570.1|13565|13564.1|277
1755268200000|2025-08-15 14:30:00|13564.8|13563.9|13566.3|13565.4|13568.1|13567.2|13561.9|13561|276
1755268500000|2025-08-15 14:35:00|13566.4|13565.5|13568.9|13568|13569.8|13568.9|13565.1|13564.1|228
1755268800000|2025-08-15 14:40:00|13568.7|13567.8|13569.3|13568.4|13570.8|13569.9|13567.9|13567|179
1755269100000|2025-08-15 14:45:00|13569.4|13568.5|13567.9|13567|13570.6|13569.7|13566.5|13565.6|215
1755269400000|2025-08-15 14:50:00|13568.1|13567.2|13561.8|13560.9|13570.1|13569|13560.7|13559.8|250
1755269700000|2025-08-15 14:55:00|13561.5|13560.6|13559.6|13558.7|13563.9|13563|13558|13557.1|336
1755270000000|2025-08-15 15:00:00|13559.4|13558.5|13564.6|13563.1|13566|13564.5|13558.8|13557.9|373
1755270300000|2025-08-15 15:05:00|13564.2|13562.7|13562.9|13562|13566.1|13565.2|13562.3|13561.2|269
1755270600000|2025-08-15 15:10:00|13563.1|13562.2|13560.6|13559.7|13565.1|13564.2|13560.1|13558.6|177
1755270900000|2025-08-15 15:15:00|13560.7|13559.8|13566.1|13565.2|13566.2|13565.3|13560.1|13558.6|191
1755271200000|2025-08-15 15:20:00|13566.3|13565.4|13566.9|13566|13567.2|13566.3|13562.6|13561.2|178
1755271500000|2025-08-15 15:25:00|13566.4|13565.5|13568|13566.5|13569.3|13568|13565.9|13565|181
1755271800000|2025-08-15 15:30:00|13568.1|13566.6|13568.7|13567.8|13571.5|13570.5|13567.5|13566|219
1755272100000|2025-08-15 15:35:00|13568.8|13567.9|13564.6|13563.7|13569.5|13568.6|13564.5|13563.6|142
1755272400000|2025-08-15 15:40:00|13564.5|13563.6|13563|13562.1|13565.4|13564.5|13561.8|13560.9|189
1755272700000|2025-08-15 15:45:00|13563.1|13562.2|13565.5|13564.6|13565.7|13564.8|13561|13560.1|146
1755273000000|2025-08-15 15:50:00|13565.2|13564.3|13563.4|13562.5|13567|13566.1|13562.8|13561.9|154
1755273300000|2025-08-15 15:55:00|13563.5|13562.6|13563|13562.1|13564.7|13563.8|13561.8|13560.9|140
1755273600000|2025-08-15 16:00:00|13563.1|13562.2|13560.8|13559.9|13564.7|13563.8|13560.4|13559.5|123
1755273900000|2025-08-15 16:05:00|13560.3|13559.4|13558.6|13557.7|13560.3|13559.4|13556.5|13555.6|129
1755274200000|2025-08-15 16:10:00|13558.7|13557.8|13558.1|13557.2|13560|13559.1|13556.9|13556|116
1755274500000|2025-08-15 16:15:00|13558.2|13557.3|13556.9|13556|13558.3|13557.4|13556.8|13555.9|84
1755274800000|2025-08-15 16:20:00|13556.8|13555.9|13557.2|13556.3|13557.6|13556.7|13554.3|13553.4|123
1755275100000|2025-08-15 16:25:00|13557.1|13556.2|13557.6|13556.7|13559.1|13558.2|13556.5|13555.1|112
1755275400000|2025-08-15 16:30:00|13557.7|13556.8|13558|13557.1|13558|13557.1|13556.1|13555.2|81
1755275700000|2025-08-15 16:35:00|13558.7|13557.8|13557.7|13556.8|13558.7|13557.8|13556.5|13555.6|60
1755276000000|2025-08-15 16:40:00|13558.1|13557.2|13558.1|13557.2|13558.7|13557.8|13556.4|13555.5|49
1755276300000|2025-08-15 16:45:00|13558.2|13557.3|13557.8|13556.9|13560.1|13559.2|13556.9|13556|79
1755276600000|2025-08-15 16:50:00|13557.9|13557|13556.6|13555.7|13558.6|13557.7|13556.5|13555.6|75
1755276900000|2025-08-15 16:55:00|13556.5|13555.6|13557.8|13556.9|13559|13558.1|13555.3|13554.4|125
1755277200000|2025-08-15 17:00:00|13557.9|13557|13556.5|13555.6|13557.9|13557|13554.3|13553|105
1755277500000|2025-08-15 17:05:00|13556.3|13555.4|13556.9|13555.4|13558.5|13557.6|13556.2|13555.3|45
1755277800000|2025-08-15 17:10:00|13556.5|13555.6|13557.7|13556.8|13558.5|13557.3|13556.4|13555.5|72
1755278100000|2025-08-15 17:15:00|13557.9|13557|13556.3|13555.4|13558.6|13557.7|13556.1|13555.2|64
1755278400000|2025-08-15 17:20:00|13556.1|13555.2|13554.1|13553.2|13556.4|13555.5|13553.8|13552.9|127
1755278700000|2025-08-15 17:25:00|13554|13553.1|13555.4|13554.5|13555.8|13554.9|13552.7|13551.8|110
1755279000000|2025-08-15 17:30:00|13555.5|13554.6|13555|13554.1|13556.4|13555.5|13554.2|13553.2|82
1755279300000|2025-08-15 17:35:00|13554.9|13553.4|13556.6|13555.1|13556.6|13555.1|13554.8|13553.3|108
1755279600000|2025-08-15 17:40:00|13556.7|13555.2|13558.9|13558|13559|13558.1|13556.3|13554.9|80
1755279900000|2025-08-15 17:45:00|13558.8|13557.9|13555.1|13554.2|13559.6|13558.3|13554.3|13553.4|75
1755280200000|2025-08-15 17:50:00|13555|13554.1|13557.9|13557|13558.5|13557|13555|13554.1|74
1755280500000|2025-08-15 17:55:00|13558|13557.1|13555.5|13554.6|13558.7|13557.8|13555.3|13554.4|64
1755280800000|2025-08-15 18:00:00|13555.6|13554.7|13557.3|13556.4|13557.7|13556.6|13554.9|13554|101
1755281100000|2025-08-15 18:05:00|13557.2|13556.3|13554.8|13553.9|13557.8|13556.9|13551.9|13551|124
1755281400000|2025-08-15 18:10:00|13554.9|13554|13555.9|13555|13557.3|13556.4|13554.3|13553.4|84
1755281700000|2025-08-15 18:15:00|13556|13555.1|13557.3|13556.4|13557.3|13556.4|13555.2|13554.3|82
1755282000000|2025-08-15 18:20:00|13557.4|13556.5|13557.6|13556.7|13558.1|13557.2|13556.3|13555.4|72
1755282300000|2025-08-15 18:25:00|13557.8|13556.9|13555.9|13555|13557.9|13557|13555.6|13554.7|69
1755282600000|2025-08-15 18:30:00|13555.3|13554.4|13554.7|13553.8|13557.1|13555.8|13554.4|13553.5|74
1755282900000|2025-08-15 18:35:00|13554.8|13553.9|13554.9|13554|13555.5|13554.1|13553.5|13552.6|64
1755283200000|2025-08-15 18:40:00|13554.7|13553.8|13553.4|13552.5|13554.8|13553.9|13552.5|13551.6|84
1755283500000|2025-08-15 18:45:00|13553|13552.1|13553.4|13552.5|13553.7|13552.8|13552.1|13551.2|61
1755283800000|2025-08-15 18:50:00|13554.3|13553.4|13554.6|13553.7|13555.4|13554.5|13553.8|13552.9|82
1755284100000|2025-08-15 18:55:00|13554.9|13553.4|13554.4|13553.5|13555.5|13554.6|13553.8|13552.9|106
1755284400000|2025-08-15 19:00:00|13554.3|13553.4|13554|13553.1|13554.3|13553.4|13552.6|13551.7|80
1755284700000|2025-08-15 19:05:00|13553.9|13553|13554.1|13553.2|13554.1|13553.2|13552.5|13551.6|96
1755285000000|2025-08-15 19:10:00|13554.2|13553.3|13554.2|13553.3|13554.7|13553.8|13553.1|13552.2|57
1755285300000|2025-08-15 19:15:00|13554.3|13553.4|13551.7|13550.2|13554.3|13553.4|13551.7|13550.2|89
1755285600000|2025-08-15 19:20:00|13551.5|13550|13551.5|13550.6|13552.3|13551.4|13550.7|13549.3|121
1755285900000|2025-08-15 19:25:00|13551.4|13550.5|13551.4|13550.5|13551.8|13550.8|13551|13549.5|60
1755286200000|2025-08-15 19:30:00|13551.5|13550.6|13551.5|13550|13551.6|13550.6|13550.7|13549.2|35
1755286500000|2025-08-15 19:35:00|13551.4|13549.9|13551.3|13550.4|13552.4|13551.5|13550.5|13549.6|80
1755286800000|2025-08-15 19:40:00|13551.6|13550.7|13552.6|13551.7|13553.4|13552.3|13551.5|13550.4|70
1755287100000|2025-08-15 19:45:00|13552.5|13551.6|13552.3|13551.4|13553.2|13551.7|13551.4|13550|98
1755287400000|2025-08-15 19:50:00|13552.5|13551.6|13554.7|13553.8|13554.7|13553.8|13552.3|13551.4|63
1755287700000|2025-08-15 19:55:00|13554.6|13553.7|13555.3|13554.4|13557|13556.1|13554.2|13553.3|151
1755288000000|2025-08-15 20:00:00|13555.2|13554.3|13555.3|13554.4|13555.7|13554.8|13554.9|13553.8|70
1755288300000|2025-08-15 20:05:00|13555.4|13554.5|13556.6|13555.7|13557.2|13556.3|13555.2|13553.7|58
1755288600000|2025-08-15 20:10:00|13557.2|13556.3|13558.4|13556.9|13558.7|13557.2|13556.8|13555.3|104
1755288900000|2025-08-15 20:15:00|13558.3|13556.8|13557|13555.5|13558.4|13556.9|13556.3|13554.8|92
1755289200000|2025-08-15 20:20:00|13556.5|13555|13555.5|13554|13557.4|13555.9|13555.5|13554|139
1755289500000|2025-08-15 20:25:00|13555.6|13554.1|13556.4|13554.9|13557.1|13555.6|13555.5|13554|111
1755289800000|2025-08-15 20:30:00|13556.3|13554.8|13557.1|13555.6|13557.5|13556|13555.9|13554.4|274
1755290100000|2025-08-15 20:35:00|13556.9|13555.4|13557.6|13556.1|13557.6|13556.1|13556.5|13555|230
1755290400000|2025-08-15 20:40:00|13557.4|13555.9|13555.4|13553.9|13557.7|13556.2|13555.1|13553.6|253
1755290700000|2025-08-15 20:45:00|13555.2|13553.7|13556.5|13555|13557.6|13556.1|13555|13553.5|199
1755291000000|2025-08-15 20:50:00|13556.7|13555.2|13556.9|13555.4|13557.6|13556.1|13556|13554.5|660
1755291300000|2025-08-15 20:55:00|13557.2|13554.8|13561.4|13549.5|13565.8|13555.6|13556.7|13546.9|670
1755460800000|2025-08-17 20:00:00|13564.3|13543.3|13564.8|13543.8|13564.8|13547.3|13562.5|13543.3|5
1755461100000|2025-08-17 20:05:00|13565.4|13545.2|13561.3|13547.3|13565.4|13553.8|13560.3|13545.2|7
1755461400000|2025-08-17 20:10:00|13562.5|13545.7|13562.5|13545.7|13562.5|13545.7|13562.5|13545.7|2
1755462000000|2025-08-17 20:20:00|13564.8|13543.8|13562.5|13545.7|13564.8|13545.7|13562.5|13543.8|2
1755462300000|2025-08-17 20:25:00|13575.2|13554.2|13562.5|13545.7|13575.2|13554.2|13562.5|13545.7|2
1755463500000|2025-08-17 20:45:00|13564.8|13543.8|13564.8|13543.8|13564.8|13543.8|13564.8|13543.8|1
1755463800000|2025-08-17 20:50:00|13562.5|13545.7|13562.5|13545.7|13562.5|13545.7|13562.5|13545.7|1
1755464100000|2025-08-17 20:55:00|13562.9|13545.2|13561.9|13546.3|13565.2|13546.3|13561.9|13543.3|3
1755464400000|2025-08-17 21:00:00|13565.2|13543.3|13562.8|13547.2|13565.2|13552|13558.7|13543.3|5
1755464700000|2025-08-17 21:05:00|13559.2|13551.8|13562.2|13549.3|13562.9|13551.8|13559.2|13547.3|3
1755465300000|2025-08-17 21:15:00|13559.2|13551.8|13561.8|13549.3|13561.8|13551.8|13559.2|13549.3|2
1755465600000|2025-08-17 21:20:00|13559.6|13545.2|13561.7|13544|13564.7|13545.2|13558.1|13543.5|14
1755465900000|2025-08-17 21:25:00|13557.5|13545.2|13564.7|13544.7|13565.8|13553.2|13556.8|13544|30
1755466200000|2025-08-17 21:30:00|13564.9|13544.9|13559.2|13551.8|13564.9|13551.8|13558.5|13544.8|10
1755466500000|2025-08-17 21:35:00|13558.5|13551.1|13576.8|13554.9|13580.1|13558.2|13558.5|13547.8|23
1755466800000|2025-08-17 21:40:00|13578.2|13556.3|13575.4|13553.5|13578.2|13556.3|13557.7|13544.8|15
1755467400000|2025-08-17 21:50:00|13576.9|13555|13576.5|13554.6|13576.9|13555|13576.5|13554.6|2
1755468000000|2025-08-17 22:00:00|13574.2|13552.3|13564.6|13560|13575.5|13561.4|13563.1|13551.6|80
1755468300000|2025-08-17 22:05:00|13564.2|13560.5|13560.4|13558.3|13565.3|13561.8|13559.3|13557.2|67
1755468600000|2025-08-17 22:10:00|13560.5|13558.4|13562.3|13560|13562.4|13560.3|13559.2|13556.7|120
1755468900000|2025-08-17 22:15:00|13562.2|13560.1|13561.7|13560.2|13564.2|13562.7|13561.2|13559.7|192
1755469200000|2025-08-17 22:20:00|13562.9|13559.7|13561.1|13559.6|13563|13560.3|13561|13559.5|60
1755469500000|2025-08-17 22:25:00|13561.2|13559.7|13561.2|13559.7|13561.2|13559.7|13559.8|13558.3|68
1755469800000|2025-08-17 22:30:00|13561.1|13559.6|13562.3|13560.8|13563.7|13562.2|13560.1|13558.6|46
1755470100000|2025-08-17 22:35:00|13562.2|13560.7|13560.7|13559.2|13562.2|13560.7|13560.7|13559.2|30
1755470400000|2025-08-17 22:40:00|13560.5|13559|13561.2|13559.7|13561.8|13560.3|13560.4|13558.9|36
1755470700000|2025-08-17 22:45:00|13560.8|13559.3|13560.7|13559.2|13561.1|13559.6|13560|13558.5|30
1755471000000|2025-08-17 22:50:00|13561|13559.5|13560.5|13559|13561.4|13559.9|13560.3|13558.8|38
1755471300000|2025-08-17 22:55:00|13560.7|13559.2|13562.6|13561.1|13563|13561.5|13560.7|13559.2|78
1755471600000|2025-08-17 23:00:00|13562.8|13561.3|13558|13556.5|13563.3|13561.8|13558|13556.5|71
1755471900000|2025-08-17 23:05:00|13558.2|13556.7|13559.5|13558|13560.1|13558.6|13557.5|13556.3|55
1755472200000|2025-08-17 23:10:00|13559.3|13558.4|13557.8|13556.3|13559.5|13558.4|13557.7|13556.2|29
1755472500000|2025-08-17 23:15:00|13557.9|13556.4|13555|13554.1|13558.2|13557.2|13554.6|13553.6|50
1755472800000|2025-08-17 23:20:00|13555.3|13553.8|13554.6|13553.1|13556.2|13555|13554.5|13553|52
1755473100000|2025-08-17 23:25:00|13554.5|13553|13556.3|13555.4|13556.6|13555.7|13554.5|13553|56
1755473400000|2025-08-17 23:30:00|13556.4|13555.5|13555.9|13555|13557.2|13555.7|13555.7|13554.2|36
1755473700000|2025-08-17 23:35:00|13556|13554.5|13557.4|13555.9|13557.7|13556.7|13555.7|13554.5|44
1755474000000|2025-08-17 23:40:00|13557.6|13556.1|13557.1|13556.2|13557.9|13556.5|13556.5|13554.8|51
1755474300000|2025-08-17 23:45:00|13557|13556.1|13555|13554.1|13557|13556.1|13554.4|13553.5|60
1755474600000|2025-08-17 23:50:00|13555.3|13554.4|13556.6|13555.7|13556.9|13555.8|13555.2|13553.8|47
1755474900000|2025-08-17 23:55:00|13556.7|13555.8|13557.2|13555.7|13558.5|13557.5|13555.6|13554.4|103
1755475200000|2025-08-18 00:00:00|13557.1|13555.6|13555.9|13555|13558.3|13557.2|13555.5|13554.5|125
1755475500000|2025-08-18 00:05:00|13555.8|13554.9|13555.1|13553.6|13557.3|13556|13553.4|13552.1|133
1755475800000|2025-08-18 00:10:00|13555|13553.5|13556.6|13555.1|13557.9|13556.5|13554.8|13553.3|111
1755476100000|2025-08-18 00:15:00|13556.5|13555|13560.2|13559.3|13560.8|13559.9|13555.4|13554.3|109
1755476400000|2025-08-18 00:20:00|13560.6|13559.7|13561|13560.1|13562.3|13561.4|13560.1|13559.2|97
1755476700000|2025-08-18 00:25:00|13560.5|13559.6|13561|13560.1|13561.9|13561|13559.3|13558.4|99
1755477000000|2025-08-18 00:30:00|13561.3|13560.4|13559.8|13558.9|13562|13561.1|13558.9|13558|83
1755477300000|2025-08-18 00:35:00|13559.7|13558.8|13559.3|13557.8|13559.9|13559|13558.3|13557.4|88
1755477600000|2025-08-18 00:40:00|13559.4|13557.9|13556.6|13555.1|13559.9|13558.4|13555.9|13555|72
1755477900000|2025-08-18 00:45:00|13556.4|13554.9|13556.5|13555.6|13557.6|13556.1|13554.9|13553.9|87
1755478200000|2025-08-18 00:50:00|13556.2|13555.3|13554.3|13553.4|13557.4|13556|13554.2|13553.3|110
1755478500000|2025-08-18 00:55:00|13554.2|13553.3|13553.7|13552.8|13555.5|13554.6|13553.3|13552.4|88
1755478800000|2025-08-18 01:00:00|13553.8|13552.9|13554.6|13553.7|13555.8|13554.9|13552.8|13551.9|97
1755479100000|2025-08-18 01:05:00|13554.1|13553.2|13552|13551.1|13554.5|13553.6|13550.9|13550|114
1755479400000|2025-08-18 01:10:00|13552.1|13551.2|13552.9|13552|13554.5|13553.5|13552|13551.1|99
1755479700000|2025-08-18 01:15:00|13553|13552.1|13553.4|13552.5|13555.3|13553.9|13552.8|13551.8|127
1755480000000|2025-08-18 01:20:00|13553.5|13552.6|13553.3|13552.4|13553.8|13552.9|13552|13551.1|104
1755480300000|2025-08-18 01:25:00|13553.1|13552.2|13553.5|13552.6|13555.1|13554.2|13553.1|13552.2|81
1755480600000|2025-08-18 01:30:00|13553.4|13552.5|13553.1|13552.2|13553.7|13552.6|13551.4|13550.5|109
1755480900000|2025-08-18 01:35:00|13553.4|13552.5|13554.9|13553.4|13555.6|13554.7|13553|13552|90
1755481200000|2025-08-18 01:40:00|13555.2|13553.7|13553.4|13551.9|13555.9|13554.5|13553.2|13551.4|85
1755481500000|2025-08-18 01:45:00|13553.2|13551.7|13556.3|13555.4|13556.6|13555.7|13553.2|13551.7|118
1755481800000|2025-08-18 01:50:00|13556.4|13555.5|13559|13558.1|13559.7|13558.8|13556.3|13555.4|89
1755482100000|2025-08-18 01:55:00|13558.9|13557.5|13558.9|13558|13560.7|13559.5|13558.4|13557.3|108
1755482400000|2025-08-18 02:00:00|13559|13558.1|13558.2|13556.7|13560.8|13559.8|13558.2|13556.7|85
1755482700000|2025-08-18 02:05:00|13558.4|13556.9|13557.5|13556.6|13558.4|13557.4|13556.5|13555.6|55
1755483000000|2025-08-18 02:10:00|13557.3|13556.4|13556.6|13555.7|13557.6|13556.7|13556.4|13555.5|55
1755483300000|2025-08-18 02:15:00|13556.2|13555.3|13554.8|13553.9|13556.4|13555.4|13553.9|13553|57
1755483600000|2025-08-18 02:20:00|13554.7|13553.8|13551.8|13550.9|13554.7|13553.8|13551.5|13550.6|57
1755483900000|2025-08-18 02:25:00|13551.7|13550.8|13551.8|13550.9|13552.6|13551.7|13550.7|13549.2|45
1755484200000|2025-08-18 02:30:00|13551.7|13550.8|13553.5|13552|13553.6|13552.7|13551.6|13550.7|52
1755484500000|2025-08-18 02:35:00|13553.6|13552.1|13551.6|13550.7|13553.7|13552.2|13551.5|13550|44
1755484800000|2025-08-18 02:40:00|13551.8|13550.1|13550.9|13549.4|13551.9|13550.7|13550|13548.9|54
1755485100000|2025-08-18 02:45:00|13550.2|13549.3|13552.4|13550.9|13553|13552|13550.2|13549.3|59
1755485400000|2025-08-18 02:50:00|13551.9|13551|13550.8|13549.9|13552.4|13551.3|13550|13548.9|38
1755485700000|2025-08-18 02:55:00|13550.7|13549.8|13550.4|13549.5|13551.3|13550|13550|13549.1|81
1755486000000|2025-08-18 03:00:00|13550.2|13549.3|13553.7|13552.2|13555|13554.1|13550.2|13548.8|102
1755486300000|2025-08-18 03:05:00|13553.8|13552.3|13552.8|13551.3|13553.8|13552.7|13552.4|13551.3|45
1755486600000|2025-08-18 03:10:00|13552.2|13551.4|13552.2|13551.3|13553.9|13553|13551.9|13551|65
1755486900000|2025-08-18 03:15:00|13552.7|13551.8|13554.1|13552.6|13554.1|13552.9|13552.3|13551.4|54
1755487200000|2025-08-18 03:20:00|13554|13552.5|13554.3|13553.4|13554.6|13553.7|13553.2|13551.7|37
1755487500000|2025-08-18 03:25:00|13554.5|13553.6|13555.5|13554|13555.9|13555|13554.3|13552.9|76
1755487800000|2025-08-18 03:30:00|13555.9|13554.4|13555.6|13554.1|13556.2|13555|13554.5|13553.4|50
1755488100000|2025-08-18 03:35:00|13555.9|13554.4|13556.8|13555.9|13557.6|13556.6|13555.8|13554.3|53
1755488400000|2025-08-18 03:40:00|13556.9|13556|13556.1|13555.2|13557.4|13556.5|13554.9|13553.4|84
1755488700000|2025-08-18 03:45:00|13556.2|13555.3|13556.3|13554.8|13557.1|13556.2|13556.2|13554.8|38
1755489000000|2025-08-18 03:50:00|13556.2|13554.7|13554.8|13553.3|13557.3|13556.3|13554.7|13553.2|61
1755489300000|2025-08-18 03:55:00|13555|13553.5|13556.6|13555.1|13557.2|13555.8|13554.4|13552.9|76
1755489600000|2025-08-18 04:00:00|13556.5|13555|13557.7|13556.2|13559.5|13558.3|13556.2|13554.7|87
1755489900000|2025-08-18 04:05:00|13557.5|13556.6|13559|13558.1|13559.1|13558.2|13557.1|13556.2|69
1755490200000|2025-08-18 04:10:00|13558.9|13558|13556.6|13555.7|13559.3|13558.4|13555.5|13554.6|71
1755490500000|2025-08-18 04:15:00|13556.5|13555.6|13557|13556.1|13557.4|13556.3|13555.8|13554.9|56
1755490800000|2025-08-18 04:20:00|13557.1|13556.2|13557.8|13556.9|13559|13557.5|13556.4|13555.5|49
1755491100000|2025-08-18 04:25:00|13557.9|13557|13558.5|13557|13558.6|13557.3|13557.2|13556.2|69
1755491400000|2025-08-18 04:30:00|13558.3|13557.4|13560.4|13558.9|13560.4|13559.5|13558.3|13557.4|64
1755491700000|2025-08-18 04:35:00|13560.3|13558.8|13562.4|13561.5|13563.2|13562.3|13560.2|13558.7|74
1755492000000|2025-08-18 04:40:00|13562.3|13561.4|13562.7|13561.8|13563.4|13561.9|13562.2|13561.1|62
1755492300000|2025-08-18 04:45:00|13562.8|13561.9|13564.9|13562.4|13565.9|13563.6|13562.8|13561.8|107
1755492600000|2025-08-18 04:50:00|13565|13562.5|13565.2|13563.7|13565.3|13563.8|13563.7|13561|96
1755492900000|2025-08-18 04:55:00|13565.5|13564|13564|13562.5|13566|13564.5|13563|13561.6|66
1755493200000|2025-08-18 05:00:00|13563.2|13562.3|13565.2|13563.7|13565.2|13563.7|13562.9|13561.9|70
1755493500000|2025-08-18 05:05:00|13565.1|13563.6|13565.3|13563.8|13565.4|13563.9|13562.5|13561.5|59
1755493800000|2025-08-18 05:10:00|13565|13563.5|13562.1|13561.2|13565.2|13563.7|13562.1|13561.2|43
1755494100000|2025-08-18 05:15:00|13562|13561.1|13562.9|13560.7|13562.9|13561.2|13561.2|13559.9|60
1755494400000|2025-08-18 05:20:00|13562.5|13561|13562.2|13560.7|13563.7|13561.8|13562.1|13560.6|65
1755494700000|2025-08-18 05:25:00|13562.1|13560.6|13563.2|13562.3|13563.8|13562.9|13561.4|13560.5|64
1755495000000|2025-08-18 05:30:00|13563.1|13562.2|13560.9|13560|13563.6|13562.3|13560.4|13558.9|68
1755495300000|2025-08-18 05:35:00|13560.8|13559.9|13563.3|13561.8|13563.9|13562.5|13560.5|13559.6|67
1755495600000|2025-08-18 05:40:00|13564|13562.5|13561.8|13560.3|13564.9|13563.6|13561.5|13560|76
1755495900000|2025-08-18 05:45:00|13561.6|13560.1|13563.7|13562.8|13564.1|13563.2|13561.6|13560.1|46
1755496200000|2025-08-18 05:50:00|13563.6|13562.7|13562.3|13561.4|13563.6|13562.7|13561.3|13559.8|33
1755496500000|2025-08-18 05:55:00|13562.2|13561.3|13562.1|13561.2|13563.9|13563|13561.5|13560.5|99
1755496800000|2025-08-18 06:00:00|13561.7|13560.8|13563|13562.1|13564|13563.1|13560.7|13559.8|149
1755497100000|2025-08-18 06:05:00|13563.1|13562.2|13560.9|13560|13563.1|13562.2|13560.4|13559.5|81
1755497400000|2025-08-18 06:10:00|13560.8|13559.9|13556.5|13555.6|13560.8|13559.9|13556.5|13555.6|77
1755497700000|2025-08-18 06:15:00|13556.3|13555.4|13551.1|13550.2|13556.7|13555.8|13551.1|13550.2|89
1755498000000|2025-08-18 06:20:00|13551|13550.1|13549.4|13548.5|13551.6|13550.7|13549.2|13548.3|106
1755498300000|2025-08-18 06:25:00|13549.3|13548.4|13542.7|13541.8|13550.7|13549.8|13542.2|13541.3|157
1755498600000|2025-08-18 06:30:00|13542.6|13541.7|13544.7|13543.2|13548.5|13546.8|13542.6|13541.7|167
1755498900000|2025-08-18 06:35:00|13544.6|13543.1|13544.9|13544|13547.2|13545.5|13542.9|13542|148
1755499200000|2025-08-18 06:40:00|13544.8|13543.9|13542.9|13542|13545.2|13544.3|13541.5|13540.6|125
1755499500000|2025-08-18 06:45:00|13542.7|13541.8|13543.6|13542.7|13548.7|13547.8|13542.7|13541.8|159
1755499800000|2025-08-18 06:50:00|13543.5|13542.6|13545.6|13544.1|13547|13546.1|13543.5|13542.6|150
1755500100000|2025-08-18 06:55:00|13545.4|13543.9|13545.3|13544.4|13548.3|13547.4|13543.4|13542.1|152
1755500400000|2025-08-18 07:00:00|13545.7|13544.8|13546.2|13544.7|13547.1|13546.2|13543.9|13543|234
1755500700000|2025-08-18 07:05:00|13546|13544.5|13545.6|13544.7|13548.8|13547.9|13544.2|13543.3|149
1755501000000|2025-08-18 07:10:00|13545.5|13544.6|13550.9|13549.4|13553.5|13552.6|13544.5|13543.6|181
1755501300000|2025-08-18 07:15:00|13550.8|13549.3|13548.3|13547.4|13550.9|13549.8|13546|13544.5|151
1755501600000|2025-08-18 07:20:00|13548.4|13547.5|13554.6|13553.7|13555.2|13554|13548.3|13547.4|182
1755501900000|2025-08-18 07:25:00|13554.5|13553.6|13550.7|13549.8|13554.5|13553.6|13549.9|13549|165
1755502200000|2025-08-18 07:30:00|13550.5|13549|13550.5|13549.6|13553.2|13552.3|13548.7|13547.8|196
1755502500000|2025-08-18 07:35:00|13550.4|13549.5|13547.4|13546.5|13553.1|13552.2|13547.1|13546.2|165
1755502800000|2025-08-18 07:40:00|13547.3|13546.4|13551.6|13550.7|13552|13551.1|13547.3|13546.4|129
1755503100000|2025-08-18 07:45:00|13551.4|13550.5|13547.6|13546.7|13553.8|13552.9|13547.2|13546.3|201
1755503400000|2025-08-18 07:50:00|13547.5|13546.6|13544.7|13543.8|13549.5|13548.4|13542.7|13541.7|240
1755503700000|2025-08-18 07:55:00|13544.6|13543.7|13539.5|13538.6|13544.6|13543.7|13538.8|13537.9|255
1755504000000|2025-08-18 08:00:00|13539.6|13538.7|13532.3|13531.4|13541.5|13540.6|13532|13531.1|410
1755504300000|2025-08-18 08:05:00|13532.2|13531.3|13537.4|13536.5|13538.4|13536.9|13532.2|13531.3|272
1755504600000|2025-08-18 08:10:00|13537.3|13536.4|13537|13536.1|13538.7|13537.6|13535.8|13534.9|139
1755504900000|2025-08-18 08:15:00|13538.1|13537.2|13541.1|13540.2|13541.4|13540.5|13538.1|13537.2|117
1755505200000|2025-08-18 08:20:00|13541.2|13540.3|13545.2|13544.3|13545.3|13544.4|13540.1|13539.2|159
1755505500000|2025-08-18 08:25:00|13545.1|13544.2|13547.7|13546.8|13548.7|13547.4|13544.3|13543.4|159
1755505800000|2025-08-18 08:30:00|13547.2|13546.3|13549.7|13548.8|13551.3|13550.2|13545.7|13544.8|142
1755506100000|2025-08-18 08:35:00|13549.6|13548.7|13553.5|13552|13553.5|13552|13549.2|13548.3|159
1755506400000|2025-08-18 08:40:00|13553.4|13551.9|13550.2|13549.3|13554.4|13553.5|13550.1|13548.6|134
1755506700000|2025-08-18 08:45:00|13550.4|13549.5|13550.1|13549.2|13551.9|13551|13545.7|13544.8|246
1755507000000|2025-08-18 08:50:00|13549.9|13549|13549.5|13548.6|13551.5|13550.6|13546.4|13545.5|124
1755507300000|2025-08-18 08:55:00|13549.3|13548.4|13547.2|13546.3|13549.7|13548.8|13545.2|13544.3|205
1755507600000|2025-08-18 09:00:00|13547.1|13546.2|13542.3|13541.4|13547.4|13546.5|13540.7|13539.8|246
1755507900000|2025-08-18 09:05:00|13542.4|13541.5|13545|13544.1|13545.9|13545|13541|13540.1|151
1755508200000|2025-08-18 09:10:00|13545.1|13544.2|13549.2|13548.3|13550.4|13549.5|13542.8|13541.3|188
1755508500000|2025-08-18 09:15:00|13549.3|13548.4|13547.6|13546.7|13549.4|13548.5|13545.7|13544.8|156
1755508800000|2025-08-18 09:20:00|13547.4|13546.5|13546.4|13545.5|13548.8|13547.9|13546.1|13545.2|127
1755509100000|2025-08-18 09:25:00|13546.6|13545.7|13545.2|13544.3|13548.3|13547.4|13545.1|13543.9|101
1755509400000|2025-08-18 09:30:00|13545|13544.1|13544.6|13543.7|13546.6|13545.7|13542.2|13541.3|109
1755509700000|2025-08-18 09:35:00|13544.5|13543.6|13547.3|13546.4|13547.3|13546.4|13544.5|13543.6|117
1755510000000|2025-08-18 09:40:00|13547.7|13546.8|13543.7|13542.8|13547.9|13547|13542.4|13541.5|144
1755510300000|2025-08-18 09:45:00|13543.8|13542.9|13543.5|13542.6|13545.6|13544.1|13542.8|13541.7|131
1755510600000|2025-08-18 09:50:00|13543.6|13542.7|13542.2|13541.3|13545.9|13545|13540.6|13539.1|211
1755510900000|2025-08-18 09:55:00|13542.3|13541.4|13540.8|13539.3|13545.1|13544.2|13540.2|13539|230
1755511200000|2025-08-18 10:00:00|13540.9|13539.4|13540.1|13539.2|13541.2|13540.3|13538|13537|161
1755511500000|2025-08-18 10:05:00|13539.7|13538.8|13539.2|13538.3|13541.7|13540.8|13538.5|13537.6|98
1755511800000|2025-08-18 10:10:00|13539.3|13538.4|13543|13542.1|13543.1|13542.2|13539|13538.1|95
1755512100000|2025-08-18 10:15:00|13542.9|13542|13541.8|13540.9|13546.8|13545.9|13541.6|13540.7|133
1755512400000|2025-08-18 10:20:00|13541.7|13540.8|13540.6|13539.1|13542.1|13541.2|13539.5|13538.6|131
1755512700000|2025-08-18 10:25:00|13540.5|13539.6|13540.9|13540|13541.7|13540.8|13539.3|13538.2|94
1755513000000|2025-08-18 10:30:00|13541.3|13540.4|13542.9|13542|13543.9|13543|13540.4|13539.5|127
1755513300000|2025-08-18 10:35:00|13542.3|13541.4|13544.5|13543.6|13545.3|13544.4|13541.1|13540.2|178
1755513600000|2025-08-18 10:40:00|13544.2|13543.3|13544.2|13543.3|13545.6|13544.2|13542.9|13542|116
1755513900000|2025-08-18 10:45:00|13544.3|13543.4|13542.8|13541.9|13545.9|13545|13542.8|13541.9|98
1755514200000|2025-08-18 10:50:00|13542.7|13541.8|13540|13539.1|13544.6|13543.7|13538.9|13538|78
1755514500000|2025-08-18 10:55:00|13540.1|13539.2|13539|13538.1|13541.9|13541|13537.7|13536.8|147
1755514800000|2025-08-18 11:00:00|13538.9|13538|13544.2|13543.3|13544.2|13543.3|13538.3|13537.4|105
1755515100000|2025-08-18 11:05:00|13544.3|13543.4|13545.6|13544.7|13545.7|13544.8|13544|13542.5|85
1755515400000|2025-08-18 11:10:00|13545.7|13544.8|13545|13544.1|13547.9|13547|13544.1|13542.6|112
1755515700000|2025-08-18 11:15:00|13544.8|13543.9|13543.3|13541.8|13546.7|13545.8|13543.3|13541.8|85
1755516000000|2025-08-18 11:20:00|13543|13541.5|13546.1|13545.2|13546.5|13545.6|13542.4|13540.9|115
1755516300000|2025-08-18 11:25:00|13546|13545.1|13544.6|13543.7|13546.9|13546|13543.6|13542.7|96
1755516600000|2025-08-18 11:30:00|13544.5|13543.6|13541.1|13540.2|13544.6|13543.7|13539.2|13538.3|150
1755516900000|2025-08-18 11:35:00|13540.9|13540|13542.2|13541.3|13543.2|13542.3|13540.9|13539.9|122
1755517200000|2025-08-18 11:40:00|13542.1|13541.2|13542.1|13541.2|13543.9|13543|13541.2|13540.3|66
1755517500000|2025-08-18 11:45:00|13542|13541.1|13542.5|13541.6|13543.2|13542.3|13540.7|13539.8|78
1755517800000|2025-08-18 11:50:00|13542.7|13541.8|13543.8|13542.9|13545.2|13544.3|13542.7|13541.8|100
1755518100000|2025-08-18 11:55:00|13543.9|13543|13539|13538.1|13544.3|13543.4|13536.1|13535.2|294
1755518400000|2025-08-18 12:00:00|13539.5|13538.6|13541.5|13540.6|13542.1|13541.2|13536.5|13535.6|165
1755518700000|2025-08-18 12:05:00|13541.3|13540.4|13540.1|13539.2|13543.1|13542.2|13539.5|13538.6|152
1755519000000|2025-08-18 12:10:00|13540.7|13539.8|13541.7|13540.8|13541.9|13541|13537.3|13536.4|138
1755519300000|2025-08-18 12:15:00|13541.8|13540.9|13539.7|13538.8|13542.4|13541.5|13539|13538.1|112
1755519600000|2025-08-18 12:20:00|13539.6|13538.7|13538.9|13538|13540.9|13540|13538.6|13537.7|114
1755519900000|2025-08-18 12:25:00|13538.8|13537.9|13538.8|13537.9|13540.3|13539.4|13536.3|13535.4|148
1755520200000|2025-08-18 12:30:00|13538.9|13538|13539.4|13537.9|13541.4|13540.5|13537.9|13536.9|173
1755520500000|2025-08-18 12:35:00|13539|13538.1|13538.5|13537|13539.8|13538.9|13536.3|13535|175
1755520800000|2025-08-18 12:40:00|13538.4|13537.5|13537.8|13536.9|13540.3|13538.8|13536.8|13535.9|150
1755521100000|2025-08-18 12:45:00|13538|13537.1|13539.8|13538.9|13540.7|13539.3|13538|13537.1|106
1755521400000|2025-08-18 12:50:00|13539.9|13539|13540.9|13540|13541.1|13540.2|13538|13537|126
1755521700000|2025-08-18 12:55:00|13541.6|13540.7|13544.4|13543.5|13544.5|13543.6|13539.7|13538.7|193
1755522000000|2025-08-18 13:00:00|13544.5|13543.6|13542|13541.1|13547.2|13546.3|13540.3|13538.9|223
1755522300000|2025-08-18 13:05:00|13541.9|13541|13540.7|13539.2|13541.9|13541|13538.4|13536.9|189
1755522600000|2025-08-18 13:10:00|13540.8|13539.3|13539.7|13538.8|13542.4|13541.5|13539.1|13538.1|174
1755522900000|2025-08-18 13:15:00|13539.6|13538.7|13540.1|13539.2|13541.8|13540.9|13538.5|13537.6|133
1755523200000|2025-08-18 13:20:00|13539.9|13539|13544.1|13543.2|13544.6|13543.7|13538.7|13537.8|165
1755523500000|2025-08-18 13:25:00|13544|13543.1|13542|13541.1|13545.1|13544.2|13542|13541.1|120
1755523800000|2025-08-18 13:30:00|13542.2|13541.3|13539.1|13538.2|13542.4|13541.5|13536.4|13535.5|182
1755524100000|2025-08-18 13:35:00|13539.5|13538.6|13540.3|13538.8|13543.7|13542.8|13538.9|13538|187
1755524400000|2025-08-18 13:40:00|13540.1|13539.4|13541.7|13540.8|13544|13543.1|13539.6|13538.7|172
1755524700000|2025-08-18 13:45:00|13541.8|13540.9|13538.8|13537.3|13542.2|13541.3|13537.8|13536.3|186
1755525000000|2025-08-18 13:50:00|13538.7|13537.2|13539.9|13539|13542.1|13541.2|13538.1|13537.2|163
1755525300000|2025-08-18 13:55:00|13540.1|13539.2|13538.8|13537.9|13541.9|13541|13537|13536.1|155
1755525600000|2025-08-18 14:00:00|13539.1|13538.2|13536.1|13535.2|13539.1|13538.2|13535.6|13534.7|196
1755525900000|2025-08-18 14:05:00|13536.3|13535.4|13544.1|13543.2|13544.8|13543.9|13536.2|13535.3|266
1755526200000|2025-08-18 14:10:00|13544|13543.1|13537|13536.1|13544|13543.1|13534.3|13533.4|241
1755526500000|2025-08-18 14:15:00|13536.2|13535.3|13540.5|13539.6|13541.2|13540.3|13534.9|13534|241
1755526800000|2025-08-18 14:20:00|13541.2|13540.3|13539.8|13538.9|13541.3|13540.4|13536.2|13535.3|233
1755527100000|2025-08-18 14:25:00|13539.6|13538.7|13538.3|13537.4|13544.3|13543.4|13538.2|13537.3|258
1755527400000|2025-08-18 14:30:00|13538.2|13537.3|13534.2|13533.3|13538.2|13537.3|13531.2|13530.1|248
1755527700000|2025-08-18 14:35:00|13534.1|13533.2|13530.4|13529.5|13534.1|13533.2|13530.1|13529.2|160
1755528000000|2025-08-18 14:40:00|13530.5|13529.6|13528.1|13527.2|13530.9|13530|13527.1|13526.2|170
1755528300000|2025-08-18 14:45:00|13528|13527.1|13520.1|13519.2|13528|13527.1|13515.6|13514.3|361
1755528600000|2025-08-18 14:50:00|13520.2|13519.3|13518.9|13518|13520.2|13519.3|13515.6|13514.7|296
1755528900000|2025-08-18 14:55:00|13519|13518.1|13517|13516.1|13519.1|13518.2|13513.6|13512.7|301
1755529200000|2025-08-18 15:00:00|13516.9|13516|13518.2|13517.3|13520.6|13519.1|13516|13515.1|211
1755529500000|2025-08-18 15:05:00|13518.4|13517.5|13516.7|13515.2|13519.4|13518.4|13514.4|13513.5|244
1755529800000|2025-08-18 15:10:00|13516.2|13515.3|13517.3|13516.4|13517.4|13516.5|13512.4|13511|264
1755530100000|2025-08-18 15:15:00|13517.4|13516.5|13517.1|13515.6|13518.6|13517.3|13515.2|13514.2|152
1755530400000|2025-08-18 15:20:00|13517.5|13516|13519.3|13518.4|13523|13521.5|13517.5|13516|216
1755530700000|2025-08-18 15:25:00|13519.5|13518.6|13519.7|13518.8|13521.5|13520.1|13518.6|13517.7|167
1755531000000|2025-08-18 15:30:00|13519.9|13519|13519.7|13518.8|13520.4|13519.4|13517.8|13516.8|152
1755531300000|2025-08-18 15:35:00|13519.6|13518.7|13521.6|13520.7|13522.6|13521.7|13518.9|13518|189
1755531600000|2025-08-18 15:40:00|13521.7|13520.8|13519.7|13518.8|13522.9|13522|13519.5|13518.2|148
1755531900000|2025-08-18 15:45:00|13519.8|13518.9|13518.5|13517|13521.4|13520.5|13516.7|13515.8|190
1755532200000|2025-08-18 15:50:00|13518.6|13517.1|13517.8|13516.9|13519.3|13518.3|13515.6|13514.7|129
1755532500000|2025-08-18 15:55:00|13517.9|13517|13519.4|13517.9|13520.7|13518.9|13516.9|13515.4|211
1755532800000|2025-08-18 16:00:00|13519|13517.5|13519.3|13517.8|13522.3|13520.4|13517|13515.7|293
1755533100000|2025-08-18 16:05:00|13519.2|13517.7|13519.6|13518.7|13520.8|13519.9|13517.2|13516.3|173
1755533400000|2025-08-18 16:10:00|13519.5|13518.6|13521.2|13520.3|13521.5|13520.6|13519.3|13518.4|129
1755533700000|2025-08-18 16:15:00|13521.1|13520.2|13521.2|13520.3|13521.2|13520.3|13518.8|13517.3|121
1755534000000|2025-08-18 16:20:00|13521.1|13520.2|13518.4|13517.5|13521.4|13520.5|13518.3|13517.4|55
1755534300000|2025-08-18 16:25:00|13518.3|13517.4|13518.2|13517.3|13519.1|13518.2|13516.1|13515.2|148
1755534600000|2025-08-18 16:30:00|13518.9|13518|13516.3|13515.4|13519.5|13518.6|13516.2|13515.3|116
1755534900000|2025-08-18 16:35:00|13516.4|13515.5|13519.7|13518.2|13519.7|13518.7|13516.3|13515.4|124
1755535200000|2025-08-18 16:40:00|13519.9|13518.4|13514.1|13513.2|13519.9|13518.7|13513.9|13513|129
1755535500000|2025-08-18 16:45:00|13514|13513.1|13512.9|13512|13514.4|13513.5|13512.2|13511.3|108
1755535800000|2025-08-18 16:50:00|13512.6|13511.7|13509.9|13509|13512.6|13511.7|13509|13508.1|162
1755536100000|2025-08-18 16:55:00|13509.6|13508.7|13509.6|13508.7|13511.3|13510.4|13507.5|13506.6|154
1755536400000|2025-08-18 17:00:00|13509.5|13508.6|13512.3|13511.4|13514.1|13513.2|13509.5|13508.6|112
1755536700000|2025-08-18 17:05:00|13512.2|13511.3|13514|13513.1|13514.9|13513.9|13510.7|13509.8|109
1755537000000|2025-08-18 17:10:00|13514.1|13513.2|13514.5|13513|13516|13514.5|13513.5|13512.6|117
1755537300000|2025-08-18 17:15:00|13514.4|13513.5|13511.2|13510.3|13514.4|13513.5|13511|13510.1|106
1755537600000|2025-08-18 17:20:00|13511.3|13510.4|13511|13510.1|13512.1|13511.2|13510.2|13509.3|142
1755537900000|2025-08-18 17:25:00|13510.9|13510|13512.3|13511.4|13513.4|13512.5|13510.5|13509.6|141
1755538200000|2025-08-18 17:30:00|13512.4|13511.5|13512.3|13511.4|13516.5|13515.6|13512.3|13511.4|161
1755538500000|2025-08-18 17:35:00|13512.6|13511.7|13511.5|13510.6|13513.8|13512.9|13510.2|13509.3|140
1755538800000|2025-08-18 17:40:00|13511.6|13510.7|13509.4|13508.5|13512.5|13511.6|13509.1|13508.2|91
1755539100000|2025-08-18 17:45:00|13509.7|13508.8|13508.3|13507.4|13510.3|13509.3|13507.7|13506.8|120
1755539400000|2025-08-18 17:50:00|13508.2|13507.3|13510.8|13509.3|13510.9|13509.4|13508|13507.1|72
1755539700000|2025-08-18 17:55:00|13510.7|13509.2|13510|13509.1|13511.7|13510.2|13509.7|13508.7|98
1755540000000|2025-08-18 18:00:00|13509.8|13508.9|13508.4|13507.5|13509.8|13508.9|13507.6|13506.6|140
1755540300000|2025-08-18 18:05:00|13508.3|13507.4|13509.4|13508.5|13510.2|13509.3|13507.9|13507|83
1755540600000|2025-08-18 18:10:00|13509.1|13508.2|13508.6|13507.7|13509.6|13508.4|13508.1|13507.2|63
1755540900000|2025-08-18 18:15:00|13508.9|13508|13506.9|13506|13509.1|13508.2|13506.2|13505.3|69
1755541200000|2025-08-18 18:20:00|13506.8|13505.9|13509|13508.1|13509.1|13508.2|13506.3|13505.4|105
1755541500000|2025-08-18 18:25:00|13509.3|13508.4|13508.5|13507.6|13510.5|13509.6|13508.4|13507.5|110
1755541800000|2025-08-18 18:30:00|13508.4|13507.5|13507.1|13506.2|13509.9|13508.4|13507.1|13506.2|75
1755542100000|2025-08-18 18:35:00|13506.9|13506|13505.5|13504.6|13507.8|13506.3|13505|13504.1|101
1755542400000|2025-08-18 18:40:00|13505.8|13504.9|13504.5|13503|13506.3|13505|13504|13503|108
1755542700000|2025-08-18 18:45:00|13504.9|13503.4|13504.8|13503.3|13507|13506|13503.9|13502.8|110
1755543000000|2025-08-18 18:50:00|13504.7|13503.2|13505.3|13504.4|13506.2|13505.3|13503.3|13502.4|91
1755543300000|2025-08-18 18:55:00|13505.4|13504.5|13506.4|13505.5|13507.5|13506.6|13505.1|13504.2|91
1755543600000|2025-08-18 19:00:00|13506.3|13505.4|13508.7|13507.8|13508.8|13507.8|13506.3|13505.4|116
1755543900000|2025-08-18 19:05:00|13508.8|13507.9|13508.1|13507.2|13508.9|13508|13507.9|13507|83
1755544200000|2025-08-18 19:10:00|13508.3|13507.4|13509.5|13508.6|13509.8|13508.9|13507.9|13506.6|96
1755544500000|2025-08-18 19:15:00|13509.3|13508.4|13511|13510.1|13512.8|13511.4|13509.3|13508.4|86
1755544800000|2025-08-18 19:20:00|13510.7|13509.8|13511.4|13510.5|13512.3|13511.4|13509.9|13509|72
1755545100000|2025-08-18 19:25:00|13511.5|13510.6|13511.3|13510.4|13512.1|13511.1|13510.4|13509.5|80
1755545400000|2025-08-18 19:30:00|13511.2|13510.3|13510.2|13509.3|13513.2|13512.1|13510.2|13509.3|127
1755545700000|2025-08-18 19:35:00|13510.1|13509.2|13510.8|13509.9|13512|13510.8|13509.4|13508.5|134
1755546000000|2025-08-18 19:40:00|13510.9|13509.4|13509.5|13508.6|13511.2|13510.2|13509.1|13507.8|88
1755546300000|2025-08-18 19:45:00|13509.4|13507.9|13508.4|13507.5|13509.5|13508.6|13507.8|13506.3|46
1755546600000|2025-08-18 19:50:00|13508.3|13507.4|13508|13507.1|13508.9|13507.9|13507.7|13506.8|61
1755546900000|2025-08-18 19:55:00|13507.7|13506.8|13506.7|13505.8|13507.9|13507|13505.9|13505|117
1755547200000|2025-08-18 20:00:00|13506.4|13505.5|13506.3|13505.4|13508.5|13507.6|13506.3|13505.4|155
1755547500000|2025-08-18 20:05:00|13506.8|13505.9|13507.6|13504.7|13507.9|13506.2|13505.3|13504.4|66
1755547800000|2025-08-18 20:10:00|13507.7|13504.8|13504.7|13503.2|13507.9|13506.3|13504.7|13503.2|59
1755548100000|2025-08-18 20:15:00|13504.6|13503.7|13504.7|13503.8|13504.8|13503.9|13502.9|13502|45
1755548400000|2025-08-18 20:20:00|13504.8|13503.9|13503.4|13502.5|13504.8|13503.9|13502.3|13501.4|23
1755548700000|2025-08-18 20:25:00|13503.5|13502.6|13504.2|13503.3|13504.7|13503.3|13503.4|13502.5|45
1755549000000|2025-08-18 20:30:00|13504.4|13503.5|13505.8|13504.9|13506.9|13505.2|13504.3|13503.4|56
1755549300000|2025-08-18 20:35:00|13505.9|13505|13504.7|13503.2|13505.9|13505|13503.9|13503|39
1755549600000|2025-08-18 20:40:00|13504.2|13503.3|13504.6|13502.4|13504.7|13503.4|13503.6|13502.3|33
1755549900000|2025-08-18 20:45:00|13504.4|13502.9|13504.7|13503.2|13505.3|13504|13503.9|13502.8|91
1755550200000|2025-08-18 20:50:00|13504.8|13503.3|13503.2|13501.7|13504.8|13503.4|13503|13501.7|52
1755550500000|2025-08-18 20:55:00|13504.3|13500.7|13509.2|13501.2|13509.2|13503|13503.7|13500.6|162
1755550800000|2025-08-18 21:00:00|13509.4|13501.3|13532.2|13520.3|13532.2|13520.3|13509.4|13500.4|8
1755551100000|2025-08-18 21:05:00|13524.4|13512.5|13528.5|13516.6|13530|13518.1|13524.2|13512.3|69
1755551400000|2025-08-18 21:10:00|13528.4|13516.5|13510.4|13498.5|13533|13521.1|13510.4|13498.5|63
1755551700000|2025-08-18 21:15:00|13510.3|13498.4|13510.8|13498.9|13515|13503.1|13509.5|13497.6|40
1755552000000|2025-08-18 21:20:00|13510.9|13499|13510.7|13498.8|13518.4|13506.5|13510.7|13498.8|33
1755552300000|2025-08-18 21:25:00|13510.8|13498.9|13515.8|13503.9|13516.8|13504.9|13509.7|13498.7|66
1755552600000|2025-08-18 21:30:00|13515.7|13503.8|13514.7|13502.8|13515.8|13503.9|13514.5|13502.6|51
1755552900000|2025-08-18 21:35:00|13514.6|13502.7|13515|13503.1|13515.2|13503.3|13514|13502.1|21
1755553200000|2025-08-18 21:40:00|13515.1|13503.2|13512.6|13500.7|13515.1|13503.2|13512.6|13500.7|43
1755553500000|2025-08-18 21:45:00|13513|13501.1|13512.5|13500.6|13513|13501.1|13512.5|13500.6|25
1755553800000|2025-08-18 21:50:00|13512.4|13500.5|13513|13501.1|13514.4|13502.5|13512.2|13500.3|37
1755554100000|2025-08-18 21:55:00|13513.1|13501.2|13514.2|13502.3|13514.7|13502.8|13512.5|13500.6|94
1755554400000|2025-08-18 22:00:00|13515.3|13503.4|13508.2|13503.4|13515.3|13503.4|13505.1|13497|133
1755554700000|2025-08-18 22:05:00|13507.8|13503.8|13513.6|13512.1|13516.1|13512.5|13507.3|13503.7|159
1755555000000|2025-08-18 22:10:00|13513.7|13512.2|13513.8|13512.3|13514.6|13513.1|13512.5|13511|65
1755555300000|2025-08-18 22:15:00|13513.9|13512.4|13511.6|13510.1|13514|13512.4|13511.2|13509.7|62
1755555600000|2025-08-18 22:20:00|13511.5|13510|13508.9|13507.4|13511.6|13510.1|13507.8|13505.9|79
1755555900000|2025-08-18 22:25:00|13508.8|13507.3|13509.2|13507.7|13509.6|13507.9|13507.5|13506|39
1755556200000|2025-08-18 22:30:00|13509.6|13507.2|13508.2|13506.7|13509.6|13507.7|13507|13505.5|40
1755556500000|2025-08-18 22:35:00|13507.4|13505.9|13508.9|13505.8|13509.1|13507.4|13507.4|13505.8|42
1755556800000|2025-08-18 22:40:00|13508.3|13505.9|13508.9|13505.9|13508.9|13507|13507.5|13505.8|39
1755557100000|2025-08-18 22:45:00|13509|13505.8|13508.7|13507.2|13509.6|13507.2|13507.5|13505.8|32
1755557400000|2025-08-18 22:50:00|13509.3|13507.8|13509.4|13507|13510.2|13508|13508.6|13506.6|49
1755557700000|2025-08-18 22:55:00|13508.7|13506.9|13509.7|13508.2|13510.5|13509|13508.6|13506.9|43
1755558000000|2025-08-18 23:00:00|13510.3|13508.8|13507.6|13506.1|13510.3|13508.8|13506.7|13505.2|44
1755558300000|2025-08-18 23:05:00|13508.1|13505.9|13508.4|13506.9|13508.7|13507|13507.6|13505.9|62
1755558600000|2025-08-18 23:10:00|13508.5|13507|13505.7|13504.2|13508.6|13507.1|13505.6|13504.2|33
1755558900000|2025-08-18 23:15:00|13505.8|13504.3|13506|13504.5|13506|13505.1|13503.9|13502.4|42
1755559200000|2025-08-18 23:20:00|13505.9|13504.4|13505.6|13504.7|13505.9|13505|13504.8|13503.3|28
1755559500000|2025-08-18 23:25:00|13505.7|13504.8|13504.9|13504|13505.7|13504.8|13504.7|13503.3|34
1755559800000|2025-08-18 23:30:00|13504.7|13503.8|13502.3|13500.8|13504.9|13504|13502.1|13500.5|56
1755560100000|2025-08-18 23:35:00|13502.1|13501.2|13502.9|13502|13503.4|13502.5|13501.9|13500.9|69
1755560400000|2025-08-18 23:40:00|13503|13502.1|13505.1|13504.2|13505.8|13504.9|13503|13501.8|43
1755560700000|2025-08-18 23:45:00|13505|13504.1|13507.1|13506.2|13507.9|13507|13505|13504.1|60
1755561000000|2025-08-18 23:50:00|13507|13506.1|13507.5|13506|13508.5|13507.3|13506.7|13505.5|60
1755561300000|2025-08-18 23:55:00|13507.7|13506.2|13508|13507.1|13508.3|13507.4|13507|13506|47
1755561600000|2025-08-19 00:00:00|13508.1|13507.2|13505.6|13504.7|13508.2|13507.3|13505.5|13504.6|142
1755561900000|2025-08-19 00:05:00|13504.8|13503.9|13507.7|13506.8|13507.7|13506.8|13504.7|13503.8|143
1755562200000|2025-08-19 00:10:00|13508.1|13507.2|13509|13508.1|13510.4|13509.5|13507.8|13506.4|90
1755562500000|2025-08-19 00:15:00|13509.2|13508.3|13506.9|13506|13510.4|13509.5|13506.8|13505.3|113
1755562800000|2025-08-19 00:20:00|13507|13506.1|13506.2|13505.3|13507.4|13506.5|13505.7|13504.8|100
1755563100000|2025-08-19 00:25:00|13506.3|13505.4|13505.8|13504.9|13507.7|13506.8|13505.6|13504.5|149
1755563400000|2025-08-19 00:30:00|13505.7|13504.8|13506.6|13505.7|13506.6|13505.7|13504.6|13503.7|105
1755563700000|2025-08-19 00:35:00|13506.7|13505.2|13504.6|13503.7|13508.1|13506.6|13504.4|13503.5|119
1755564000000|2025-08-19 00:40:00|13504.5|13503.6|13503.3|13502.4|13504.9|13504|13502.6|13501.7|98
1755564300000|2025-08-19 00:45:00|13503.9|13502.9|13502|13501.1|13504.2|13503.3|13502|13500.8|75
1755564600000|2025-08-19 00:50:00|13502.3|13501.4|13501.8|13500.9|13502.9|13502|13501.7|13500.8|89
1755564900000|2025-08-19 00:55:00|13501.9|13501|13502.9|13502|13503|13502.1|13501.8|13500.9|90
1755565200000|2025-08-19 01:00:00|13502.8|13501.9|13504|13503.1|13504.4|13503.5|13501.8|13500.9|118
1755565500000|2025-08-19 01:05:00|13503.4|13502.5|13503.3|13501.8|13504.6|13503.7|13502.3|13500.9|113
1755565800000|2025-08-19 01:10:00|13503.5|13502|13501.1|13500.2|13504.5|13503.2|13501.1|13499.9|158
1755566100000|2025-08-19 01:15:00|13501.2|13500.3|13498.7|13497.8|13502.2|13500.9|13498.7|13497.8|94
1755566400000|2025-08-19 01:20:00|13499.2|13498.3|13494.7|13493.8|13499.3|13498.4|13493.6|13492.3|121
1755566700000|2025-08-19 01:25:00|13494.9|13494|13488.5|13487.6|13496.4|13495.3|13488|13486.5|161
1755567000000|2025-08-19 01:30:00|13488.3|13487.4|13490.9|13489.4|13491.4|13490.3|13488.1|13486.7|287
1755567300000|2025-08-19 01:35:00|13491.3|13489.8|13496|13494.5|13496|13494.5|13491.3|13489.8|187
1755567600000|2025-08-19 01:40:00|13495.9|13494.4|13497.5|13496|13497.7|13496.7|13494.1|13493.1|133
1755567900000|2025-08-19 01:45:00|13497.4|13495.9|13499.6|13498.1|13500.8|13499.3|13497.4|13495.9|162
1755568200000|2025-08-19 01:50:00|13499.8|13498.3|13498.8|13497.9|13500.6|13499.6|13497.1|13496|158
1755568500000|2025-08-19 01:55:00|13498.9|13498|13495.7|13494.8|13499.4|13498.3|13495.1|13493.6|193
1755568800000|2025-08-19 02:00:00|13495.5|13494.6|13495.9|13494.4|13497.6|13496.1|13493.7|13492.8|170
1755569100000|2025-08-19 02:05:00|13496|13494.5|13499|13497.5|13499.2|13497.7|13495.1|13493.6|122
1755569400000|2025-08-19 02:10:00|13499.2|13497.7|13501.7|13500.8|13502.7|13501.3|13498.2|13496.7|127
1755569700000|2025-08-19 02:15:00|13501.5|13500.6|13499.6|13498.1|13503.1|13501.6|13498.5|13497.3|107
1755570000000|2025-08-19 02:20:00|13499.3|13497.8|13500.5|13499.6|13501|13499.6|13498.7|13497.5|93
1755570300000|2025-08-19 02:25:00|13500.3|13499.4|13499.3|13498.4|13500.6|13499.7|13498.2|13497.3|96
1755570600000|2025-08-19 02:30:00|13498.9|13498|13500|13499.1|13501.3|13500.4|13498.8|13497.9|82
1755570900000|2025-08-19 02:35:00|13500.1|13499.2|13499.3|13498.4|13500.7|13499.8|13499.1|13498.2|35
1755571200000|2025-08-19 02:40:00|13499|13498.1|13499.5|13498.6|13500.1|13499.2|13498|13496.8|51
1755571500000|2025-08-19 02:45:00|13499.7|13498.8|13498.4|13497.5|13499.7|13498.8|13497.9|13496.5|69
1755571800000|2025-08-19 02:50:00|13498.3|13497.4|13498.7|13497.8|13501|13500.1|13498.3|13496.9|96
1755572100000|2025-08-19 02:55:00|13499.1|13498.2|13498.7|13497.2|13499.4|13498.2|13496.8|13495.9|108
1755572400000|2025-08-19 03:00:00|13498.6|13497.1|13498.4|13496.9|13500.7|13499.8|13496.8|13495.4|134
1755572700000|2025-08-19 03:05:00|13498.8|13497.3|13498.9|13498|13500.8|13499.3|13497.6|13496.3|74
1755573000000|2025-08-19 03:10:00|13499.6|13498.1|13501.1|13499.6|13501.2|13499.7|13498.5|13497|83
1755573300000|2025-08-19 03:15:00|13500.9|13499.4|13500|13499.1|13501.7|13500.2|13499.8|13498.9|94
1755573600000|2025-08-19 03:20:00|13499.9|13499|13502.2|13500.7|13502.2|13500.8|13499.7|13498.8|69
1755573900000|2025-08-19 03:25:00|13501.8|13500.9|13501.8|13500.9|13503.2|13502.2|13501.7|13500.8|70
1755574200000|2025-08-19 03:30:00|13501.6|13500.7|13503.8|13502.9|13504.2|13503.3|13501.5|13500.6|56
1755574500000|2025-08-19 03:35:00|13503.6|13502.7|13504.8|13503.3|13504.8|13503.3|13502.4|13501.5|45
1755574800000|2025-08-19 03:40:00|13504.7|13503.2|13504.9|13503.4|13505.9|13504.4|13503.6|13502.7|53
1755575100000|2025-08-19 03:45:00|13504.8|13503.3|13500.8|13499.9|13504.8|13503.3|13500.8|13499.9|91
1755575400000|2025-08-19 03:50:00|13500.9|13500|13503.4|13502.5|13503.5|13502.6|13500.8|13499.5|104
1755575700000|2025-08-19 03:55:00|13503.6|13502.7|13500.9|13499.4|13503.6|13502.7|13500.8|13499.3|108
1755576000000|2025-08-19 04:00:00|13500.1|13499.2|13500.9|13500|13501|13500|13498.8|13497.4|89
1755576300000|2025-08-19 04:05:00|13500.8|13499.9|13501.1|13499.6|13502.1|13501.2|13500.2|13498.7|83
1755576600000|2025-08-19 04:10:00|13500.9|13499.4|13499.5|13498|13501.9|13501|13499|13497.5|57
1755576900000|2025-08-19 04:15:00|13499.6|13498.1|13501.5|13500|13501.7|13500.8|13497.6|13496.1|101
1755577200000|2025-08-19 04:20:00|13501.4|13499.9|13502.7|13501.8|13502.7|13501.8|13501.4|13499.9|79
1755577500000|2025-08-19 04:25:00|13502.1|13501.2|13500.5|13499.6|13502.1|13501.2|13500|13499.1|71
1755577800000|2025-08-19 04:30:00|13500.4|13499.5|13502.2|13501.3|13502.6|13501.7|13500.4|13499.5|68
1755578100000|2025-08-19 04:35:00|13502|13501.1|13501.6|13500.7|13502.8|13501.3|13500.9|13499.8|61
1755578400000|2025-08-19 04:40:00|13501.4|13500.5|13504.7|13503.2|13504.7|13503.4|13501|13500.1|60
1755578700000|2025-08-19 04:45:00|13504.6|13503.7|13503|13502.1|13505|13503.7|13502.6|13501.3|56
1755579000000|2025-08-19 04:50:00|13503.2|13502.3|13506.3|13504.8|13506.7|13505.8|13503|13501.7|108
1755579300000|2025-08-19 04:55:00|13506.4|13504.9|13505.6|13504.7|13506.4|13504.9|13504.5|13503|74
1755579600000|2025-08-19 05:00:00|13505.8|13504.9|13507.7|13506.8|13509.4|13508.3|13505.8|13504.6|103
1755579900000|2025-08-19 05:05:00|13507.9|13507|13508|13507.1|13510.1|13508.7|13507.7|13506.5|79
1755580200000|2025-08-19 05:10:00|13508.1|13507.2|13507.6|13506.7|13509.7|13508.2|13507.4|13506.5|55
1755580500000|2025-08-19 05:15:00|13507.7|13506.8|13508.5|13507|13509.9|13508.4|13507.2|13506.3|71
1755580800000|2025-08-19 05:20:00|13508.4|13506.9|13508.1|13507.2|13509.2|13507.7|13507.1|13506|68
1755581100000|2025-08-19 05:25:00|13508|13507.1|13509.1|13508.2|13510|13509.1|13507.7|13506.7|59
1755581400000|2025-08-19 05:30:00|13509|13508.1|13506|13505.1|13509.6|13508.6|13506|13505.1|79
1755581700000|2025-08-19 05:35:00|13505.8|13504.9|13506.6|13505.7|13506.6|13505.7|13505.1|13504.1|63
1755582000000|2025-08-19 05:40:00|13506.7|13505.8|13506.8|13505.9|13507.4|13506.5|13505.8|13504.9|76
1755582300000|2025-08-19 05:45:00|13507.1|13506.2|13500.7|13499.8|13507.1|13506.2|13500.7|13499.8|130
1755582600000|2025-08-19 05:50:00|13500.8|13499.9|13501.1|13500.2|13501.2|13500.3|13498.8|13497.9|84
1755582900000|2025-08-19 05:55:00|13501.2|13500.3|13500|13499.1|13502.3|13501.4|13498.1|13497.2|117
1755583200000|2025-08-19 06:00:00|13500.1|13499.2|13502.9|13501.4|13504.5|13503.6|13497.4|13495.9|256
1755583500000|2025-08-19 06:05:00|13503|13501.5|13500.1|13499.2|13503.8|13502.3|13499|13497.7|205
1755583800000|2025-08-19 06:10:00|13500.3|13499.4|13498.5|13497.6|13501.8|13500.7|13498.5|13497.5|110
1755584100000|2025-08-19 06:15:00|13498.4|13497.5|13499.4|13497.9|13501.9|13500.5|13497.5|13496.2|166
1755584400000|2025-08-19 06:20:00|13499.6|13498.1|13501.9|13501|13502.1|13501|13498.2|13496.7|161
1755584700000|2025-08-19 06:25:00|13502.1|13501.2|13500.3|13498.8|13503.5|13502.3|13499.3|13497.8|205
1755585000000|2025-08-19 06:30:00|13500.2|13499.3|13505.7|13504.2|13506.2|13505.1|13499.3|13498.4|158
1755585300000|2025-08-19 06:35:00|13506.5|13505.6|13504.6|13503.7|13507.7|13506.8|13504.6|13503.7|110
1755585600000|2025-08-19 06:40:00|13504.8|13503.9|13508.6|13507.1|13509.3|13508.4|13504.8|13503.9|103
1755585900000|2025-08-19 06:45:00|13508.5|13507|13514.3|13512.8|13515.4|13513.9|13507.5|13506.6|237
1755586200000|2025-08-19 06:50:00|13514.4|13512.9|13512.4|13511.5|13514.8|13513.8|13510.6|13509.6|144
1755586500000|2025-08-19 06:55:00|13512.6|13511.7|13515.2|13514.3|13516.1|13514.6|13512.1|13510.7|155
1755586800000|2025-08-19 07:00:00|13515.3|13514.4|13515.4|13514.5|13518.3|13517.4|13514.5|13513.6|251
1755587100000|2025-08-19 07:05:00|13515.5|13514.6|13521.4|13520.5|13523.2|13522.1|13514.8|13513.9|279
1755587400000|2025-08-19 07:10:00|13521.5|13520.6|13519.3|13518.4|13523.1|13521.6|13518.2|13517.3|206
1755587700000|2025-08-19 07:15:00|13519.2|13518.3|13520.2|13519.3|13520.9|13519.9|13513.8|13512.3|206
1755588000000|2025-08-19 07:20:00|13520.4|13519.5|13516.9|13516|13521.6|13520.7|13515.1|13513.7|222
1755588300000|2025-08-19 07:25:00|13517|13516.1|13520.8|13519.3|13521.3|13520|13517|13516.1|166
1755588600000|2025-08-19 07:30:00|13520.6|13519.1|13518.9|13518|13521.1|13520.1|13517.2|13516.3|168
1755588900000|2025-08-19 07:35:00|13519|13518.1|13521|13520.1|13521.9|13521|13516.2|13515.2|142
1755589200000|2025-08-19 07:40:00|13520|13519.1|13520.6|13519.7|13522.3|13521.4|13518.5|13517.6|141
1755589500000|2025-08-19 07:45:00|13520.3|13519.4|13519.1|13518.2|13520.5|13519.6|13517.2|13516.3|155
1755589800000|2025-08-19 07:50:00|13519|13518.1|13519.1|13518.2|13523.8|13522.3|13516.9|13515.6|201
1755590100000|2025-08-19 07:55:00|13519.3|13517.8|13521.7|13520.8|13522.5|13521.5|13519.3|13517.8|192
1755590400000|2025-08-19 08:00:00|13521.8|13520.9|13520|13519.1|13523.3|13522.4|13518.6|13517.2|223
1755590700000|2025-08-19 08:05:00|13519.8|13518.3|13517.6|13516.1|13519.8|13518.7|13514.2|13513.3|172
1755591000000|2025-08-19 08:10:00|13516.7|13515.8|13517.7|13516.8|13517.7|13516.8|13515.4|13514.4|126
1755591300000|2025-08-19 08:15:00|13517.4|13516.5|13519.5|13518.6|13519.7|13518.8|13517.3|13516.4|114
1755591600000|2025-08-19 08:20:00|13519.6|13518.7|13520.8|13519.9|13521.5|13520.2|13519|13518.1|112
1755591900000|2025-08-19 08:25:00|13520.9|13520|13521.3|13520.4|13522.7|13521.8|13520.6|13519.7|90
1755592200000|2025-08-19 08:30:00|13521.5|13520.6|13520.5|13519.6|13521.5|13520.6|13519.1|13518.2|105
1755592500000|2025-08-19 08:35:00|13520.6|13519.7|13518.3|13517.4|13522.1|13521.2|13517.7|13516.8|91
1755592800000|2025-08-19 08:40:00|13518.4|13517.5|13517|13516.1|13518.8|13517.9|13517|13516.1|141
1755593100000|2025-08-19 08:45:00|13517.4|13516.5|13520.4|13519.5|13521.5|13520.6|13515.2|13514.3|153
1755593400000|2025-08-19 08:50:00|13520.5|13519.6|13521.6|13520.1|13521.6|13520.1|13518.6|13517.7|113
1755593700000|2025-08-19 08:55:00|13521.5|13520|13520|13519.1|13521.7|13520.4|13518.7|13517.2|150
1755594000000|2025-08-19 09:00:00|13520.4|13519.5|13523.2|13521.7|13524.4|13523.5|13519|13518.1|178
1755594300000|2025-08-19 09:05:00|13522.6|13521.5|13521.2|13519.7|13522.8|13521.9|13519.7|13518.8|142
1755594600000|2025-08-19 09:10:00|13520.9|13519.4|13518.5|13517.6|13521|13520|13517.8|13516.7|108
1755594900000|2025-08-19 09:15:00|13518.6|13517.1|13517.5|13516|13518.6|13517.1|13515.8|13514.5|121
1755595200000|2025-08-19 09:20:00|13517.7|13516.2|13516.4|13515.5|13517.7|13516.6|13515.7|13514.2|97
1755595500000|2025-08-19 09:25:00|13516.2|13515.3|13516|13515.1|13517.6|13516.7|13513.7|13512.8|149
1755595800000|2025-08-19 09:30:00|13515.9|13515|13513.8|13512.9|13516.8|13515.9|13513.6|13512.7|112
1755596100000|2025-08-19 09:35:00|13513.9|13513|13516.8|13515.9|13517.6|13516.5|13513.9|13513|75
1755596400000|2025-08-19 09:40:00|13516.9|13516|13515.7|13514.8|13517.1|13516.2|13514.1|13512.9|98
1755596700000|2025-08-19 09:45:00|13515.8|13514.9|13512.6|13511.1|13516.3|13515.4|13511.5|13509.9|151
1755597000000|2025-08-19 09:50:00|13512.9|13511.4|13518.6|13517.7|13518.6|13517.7|13512.7|13511.4|147
1755597300000|2025-08-19 09:55:00|13518.3|13517.4|13518.1|13517.2|13521|13520.1|13516.6|13515.7|202
1755597600000|2025-08-19 10:00:00|13518.3|13517.4|13518.1|13516.6|13519.4|13518.5|13516.9|13516|126
1755597900000|2025-08-19 10:05:00|13517.7|13516.2|13521.7|13520.8|13522.8|13521.9|13517.7|13516.2|89
1755598200000|2025-08-19 10:10:00|13521.5|13520.6|13522.9|13522|13523|13522.1|13521|13520.1|71
1755598500000|2025-08-19 10:15:00|13522.7|13521.8|13526.1|13524.6|13526.2|13524.7|13522.3|13521.4|107
1755598800000|2025-08-19 10:20:00|13525.6|13524.1|13530.1|13528.6|13530.7|13529.8|13525.6|13524.1|196
1755599100000|2025-08-19 10:25:00|13530|13528.5|13529.3|13527.8|13531.8|13530.7|13528.9|13527.8|116
1755599400000|2025-08-19 10:30:00|13529.2|13527.7|13527.7|13526.8|13529.7|13528.8|13525.9|13525|107
1755599700000|2025-08-19 10:35:00|13527.6|13526.7|13526.6|13525.1|13528.7|13527.2|13525.6|13524.7|103
1755600000000|2025-08-19 10:40:00|13526.1|13525.2|13523.9|13523|13526.1|13525.2|13522|13520.8|140
1755600300000|2025-08-19 10:45:00|13523.8|13522.9|13523.6|13522.7|13524.3|13523.4|13522.3|13521.4|94
1755600600000|2025-08-19 10:50:00|13523.4|13522.5|13520.8|13519.3|13524|13522.8|13520.8|13519.3|82
1755600900000|2025-08-19 10:55:00|13520.6|13519.1|13522.4|13521.5|13522.4|13521.5|13519.6|13518.5|90
1755601200000|2025-08-19 11:00:00|13522.3|13521.4|13524.6|13523.7|13527.1|13525.9|13522.3|13521|126
1755601500000|2025-08-19 11:05:00|13524.7|13523.8|13525.1|13522.9|13526.6|13525.5|13523.6|13522.2|125
1755601800000|2025-08-19 11:10:00|13525|13522.8|13520.3|13519.4|13525.6|13523.8|13519.8|13518.9|124
1755602100000|2025-08-19 11:15:00|13520.4|13519.5|13522.5|13521.6|13522.6|13521.7|13517.5|13516.6|102
1755602400000|2025-08-19 11:20:00|13522.9|13522|13521.8|13520.9|13524.3|13523.4|13521.1|13520.2|97
1755602700000|2025-08-19 11:25:00|13521.3|13520.4|13519.2|13518.3|13522.1|13521.2|13518.7|13517.8|91
1755603000000|2025-08-19 11:30:00|13518.9|13518|13515.5|13514.6|13518.9|13518|13515|13513.9|101
1755603300000|2025-08-19 11:35:00|13516|13514.5|13518.4|13517.5|13519.1|13517.7|13515.9|13514.4|77
1755603600000|2025-08-19 11:40:00|13518.2|13517.3|13519|13518.1|13519.8|13518.9|13517.9|13517|84
1755603900000|2025-08-19 11:45:00|13518.3|13517.4|13519.4|13518.5|13519.9|13519|13517.1|13516.2|121
1755604200000|2025-08-19 11:50:00|13519.9|13519|13521|13520.1|13521.5|13520.6|13518.3|13517.4|95
1755604500000|2025-08-19 11:55:00|13521.2|13520.3|13521.6|13520.7|13522.9|13522|13518.9|13518|95
1755604800000|2025-08-19 12:00:00|13521.7|13520.8|13520.7|13519.2|13523.7|13522.8|13519.5|13518.6|192
1755605100000|2025-08-19 12:05:00|13520.6|13519.1|13520.8|13519.9|13522.6|13521.7|13517.3|13516.1|164
1755605400000|2025-08-19 12:10:00|13520.9|13520|13523.9|13523|13523.9|13523|13520.8|13519.9|119
1755605700000|2025-08-19 12:15:00|13524.5|13523.1|13525.4|13524.5|13526.6|13525.5|13521.9|13521|145
1755606000000|2025-08-19 12:20:00|13525.3|13524.4|13520.6|13519.7|13525.8|13524.7|13520.6|13519.7|159
1755606300000|2025-08-19 12:25:00|13520.5|13519.6|13519.6|13517.3|13523.2|13521.9|13518.4|13517.1|141
1755606600000|2025-08-19 12:30:00|13519.4|13517|13507.2|13504.7|13520.2|13517.4|13505.5|13504.4|359
1755606900000|2025-08-19 12:35:00|13507.1|13504.8|13509.1|13508.2|13511.3|13509.8|13504|13503.1|272
1755607200000|2025-08-19 12:40:00|13509.3|13508.4|13509.3|13508.4|13512.5|13511.6|13508.6|13507.2|239
1755607500000|2025-08-19 12:45:00|13509.4|13508.5|13507.7|13506.2|13510.3|13509.2|13506.7|13505.8|203
1755607800000|2025-08-19 12:50:00|13508.1|13506.6|13509.4|13508.5|13511.8|13510.9|13507.8|13506.4|202
1755608100000|2025-08-19 12:55:00|13509.3|13508.4|13511.1|13509.6|13512.5|13511.1|13507.4|13505.9|257
1755608400000|2025-08-19 13:00:00|13511|13509.5|13508.4|13507.5|13511.5|13510.5|13507.1|13506.2|216
1755608700000|2025-08-19 13:05:00|13508.2|13507.3|13505.8|13504.9|13508.2|13507.3|13504.5|13503.6|160
1755609000000|2025-08-19 13:10:00|13506.2|13505.3|13499.2|13498.3|13506.3|13505.4|13496.6|13495.7|279
1755609300000|2025-08-19 13:15:00|13499.3|13498.4|13498.2|13497.3|13505.4|13504.5|13497.3|13496.4|261
1755609600000|2025-08-19 13:20:00|13498.1|13497.2|13502.2|13501.3|13502.6|13501.7|13497.9|13497|206
1755609900000|2025-08-19 13:25:00|13502.4|13501.5|13503.2|13502.3|13504.2|13503.3|13501|13500.1|139
1755610200000|2025-08-19 13:30:00|13503.1|13502.2|13505.9|13504.4|13506.2|13504.7|13498.7|13497.8|273
1755610500000|2025-08-19 13:35:00|13506|13504.5|13509.3|13507.8|13509.4|13508.4|13505|13503.5|218
1755610800000|2025-08-19 13:40:00|13509.1|13507.6|13507.4|13506.5|13509.7|13508.4|13506|13505.1|159
1755611100000|2025-08-19 13:45:00|13507.2|13506.3|13510|13509.1|13512.6|13511.1|13507.2|13506.3|244
1755611400000|2025-08-19 13:50:00|13509.9|13509|13510.7|13509.8|13512.5|13511.3|13509.3|13508.4|196
1755611700000|2025-08-19 13:55:00|13510.8|13509.9|13510.9|13510|13512.7|13511.8|13509.3|13508.4|156
1755612000000|2025-08-19 14:00:00|13510.7|13509.8|13513.5|13512.6|13516.1|13515|13510.7|13509.8|228
1755612300000|2025-08-19 14:05:00|13513.7|13512.8|13514.7|13513.8|13516.5|13515.6|13510.9|13510|233
1755612600000|2025-08-19 14:10:00|13514.6|13513.7|13509.6|13508.7|13515.2|13514.3|13509.6|13508.7|181
1755612900000|2025-08-19 14:15:00|13510.3|13509.4|13510.6|13509.7|13511.8|13510.9|13507.3|13505.8|207
1755613200000|2025-08-19 14:20:00|13510.7|13509.8|13512.9|13511.4|13513.9|13512.7|13509.5|13508.6|150
1755613500000|2025-08-19 14:25:00|13513.3|13511.8|13509.5|13508.6|13514.2|13512.8|13509.3|13508|165
1755613800000|2025-08-19 14:30:00|13509.6|13508.7|13507.2|13506.3|13511.3|13510.4|13503.7|13502.5|253
1755614100000|2025-08-19 14:35:00|13507.4|13506.5|13505|13504.1|13508.2|13506.9|13504.8|13503.6|175
1755614400000|2025-08-19 14:40:00|13504.9|13504|13504.9|13503.4|13507.3|13506.4|13503.7|13502.8|187
1755614700000|2025-08-19 14:45:00|13504.8|13503.3|13503|13502.1|13505.5|13504.3|13501.8|13500.7|234
1755615000000|2025-08-19 14:50:00|13503.7|13502.8|13499.2|13497.7|13504.8|13503.5|13499|13497.7|273
1755615300000|2025-08-19 14:55:00|13498.7|13497.8|13502.8|13501.9|13504|13503.1|13496.7|13495.8|273
1755615600000|2025-08-19 15:00:00|13502.9|13502|13498.9|13498|13504.8|13503.7|13498.3|13497.4|315
1755615900000|2025-08-19 15:05:00|13499|13498.1|13501.1|13500.2|13503.6|13502.4|13497|13495.5|287
1755616200000|2025-08-19 15:10:00|13500.6|13499.7|13504.7|13503.8|13505.7|13504.7|13499.6|13498.1|226
1755616500000|2025-08-19 15:15:00|13504.5|13503.6|13503.1|13502.2|13507|13505.5|13500.9|13499.3|207
1755616800000|2025-08-19 15:20:00|13503|13502.1|13502.8|13501.9|13505|13503.6|13501.4|13500.4|160
1755617100000|2025-08-19 15:25:00|13502.6|13501.7|13504.5|13503|13505.9|13504.4|13501.7|13500.8|154
1755617400000|2025-08-19 15:30:00|13504.6|13503.1|13502.1|13501.2|13504.6|13503.1|13500.7|13499.8|113
1755617700000|2025-08-19 15:35:00|13501.8|13500.9|13496.8|13495.9|13503|13501.6|13496.7|13495.8|117
1755618000000|2025-08-19 15:40:00|13496.7|13495.8|13498.8|13497.9|13498.8|13497.9|13495.6|13494.7|148
1755618300000|2025-08-19 15:45:00|13498.7|13497.8|13496.2|13495.3|13500.2|13499.2|13495.3|13494.4|136
1755618600000|2025-08-19 15:50:00|13496.3|13495.4|13495.6|13494.7|13497.4|13496.5|13494.4|13493.5|171
1755618900000|2025-08-19 15:55:00|13495.7|13494.8|13494.1|13493.2|13497.5|13496.6|13491.4|13489.9|212
1755619200000|2025-08-19 16:00:00|13494.4|13493.5|13492.5|13491.6|13495.7|13494.8|13491.6|13490.4|222
1755619500000|2025-08-19 16:05:00|13492.4|13491.5|13490.4|13489.5|13492.6|13491.7|13488.5|13486.8|241
1755619800000|2025-08-19 16:10:00|13490.7|13489.8|13489.5|13488.6|13492.9|13492|13489.4|13488.5|131
1755620100000|2025-08-19 16:15:00|13489.6|13488.7|13495.2|13494.3|13496.1|13495.2|13489.6|13488.7|140
1755620400000|2025-08-19 16:20:00|13495.4|13494.5|13490.1|13489.2|13495.7|13494.8|13489.8|13488.9|144
1755620700000|2025-08-19 16:25:00|13490|13489.1|13487.2|13486.3|13490.2|13489.3|13486.3|13485.4|170
1755621000000|2025-08-19 16:30:00|13487.1|13486.2|13487.9|13487|13489.2|13488.3|13486.8|13485.9|124
1755621300000|2025-08-19 16:35:00|13488.1|13487.2|13488.8|13487.9|13492.8|13491.9|13488|13487.1|140
1755621600000|2025-08-19 16:40:00|13488.9|13488|13491.1|13490.2|13492|13491.1|13487.9|13486.9|152
1755621900000|2025-08-19 16:45:00|13491.2|13490.3|13493.6|13492.7|13495.9|13494.4|13490.7|13489.8|151
1755622200000|2025-08-19 16:50:00|13493.5|13492.6|13490.2|13489.3|13493.8|13492.9|13490|13489.1|192
1755622500000|2025-08-19 16:55:00|13489.9|13489|13489.3|13488.4|13491.3|13490|13488.1|13486.9|147
1755622800000|2025-08-19 17:00:00|13489.4|13488.5|13488.9|13488|13489.9|13489|13486.4|13485.2|180
1755623100000|2025-08-19 17:05:00|13489|13488.1|13487|13486.1|13489.1|13488.2|13486.8|13485.3|108
1755623400000|2025-08-19 17:10:00|13487.1|13486.2|13489|13488.1|13491.7|13490.8|13487|13485.5|104
1755623700000|2025-08-19 17:15:00|13489.1|13488.2|13489.9|13489|13490.1|13489.2|13488.3|13487.4|92
1755624000000|2025-08-19 17:20:00|13489.8|13488.9|13491.5|13490.6|13492.5|13491.6|13489.8|13488.9|89
1755624300000|2025-08-19 17:25:00|13491.6|13490.7|13491.6|13490.7|13493.2|13491.8|13491.1|13490.2|116
1755624600000|2025-08-19 17:30:00|13491.5|13490.6|13492.5|13491.6|13494.2|13492.7|13491.5|13490.4|99
1755624900000|2025-08-19 17:35:00|13493|13492.1|13494.2|13492.7|13495.3|13494.2|13493|13491.7|102
1755625200000|2025-08-19 17:40:00|13493.8|13492.9|13495.2|13494.3|13496.1|13494.9|13493.8|13492.4|103
1755625500000|2025-08-19 17:45:00|13495.3|13494.4|13492.2|13491.3|13495.5|13494.6|13491.6|13490.2|107
1755625800000|2025-08-19 17:50:00|13492.4|13491.5|13492.4|13491.5|13494.4|13492.9|13491.9|13491|66
1755626100000|2025-08-19 17:55:00|13492.7|13491.8|13490.2|13489.3|13492.7|13491.8|13490.2|13489.3|119
1755626400000|2025-08-19 18:00:00|13490.1|13489.2|13485.6|13484.7|13490.8|13489.9|13485.2|13484.3|174
1755626700000|2025-08-19 18:05:00|13485.7|13484.8|13485.1|13484.2|13486.9|13485.6|13484.9|13483.9|108
1755627000000|2025-08-19 18:10:00|13485.2|13484.3|13483.6|13482.7|13485.3|13484.3|13482.8|13481.9|87
1755627300000|2025-08-19 18:15:00|13483.5|13482.6|13483.7|13482.8|13484.1|13483.2|13482.6|13481.5|109
1755627600000|2025-08-19 18:20:00|13483.1|13482.2|13484.9|13484|13485.7|13484.8|13480.8|13479.9|116
1755627900000|2025-08-19 18:25:00|13485|13484.1|13485.5|13484.6|13486.3|13485.4|13483.3|13482.4|81
1755628200000|2025-08-19 18:30:00|13485.2|13484.3|13483.4|13481.9|13485.6|13484.7|13482.7|13481.7|100
1755628500000|2025-08-19 18:35:00|13483.1|13481.6|13481.8|13480.9|13483.6|13482.4|13481.4|13480.5|61
1755628800000|2025-08-19 18:40:00|13481.7|13480.8|13478.7|13477.2|13483.3|13481.8|13478|13477|154
1755629100000|2025-08-19 18:45:00|13478.6|13477.1|13478.6|13477.7|13479.6|13478.7|13477.9|13476.6|110
1755629400000|2025-08-19 18:50:00|13478.5|13477.6|13482.4|13480.9|13482.8|13481.3|13478.3|13477.4|100
1755629700000|2025-08-19 18:55:00|13482.2|13480.7|13485.4|13484.5|13486.3|13485.4|13482.2|13480.7|117
1755630000000|2025-08-19 19:00:00|13485.3|13484.4|13483.8|13482.3|13485.7|13484.8|13482.4|13481.3|108
1755630300000|2025-08-19 19:05:00|13483.9|13482.4|13482.4|13481.5|13483.9|13482.4|13482.2|13481.3|70
1755630600000|2025-08-19 19:10:00|13482.5|13481.6|13484.3|13483.4|13484.7|13483.6|13482.5|13481.6|66
1755630900000|2025-08-19 19:15:00|13484.2|13483.3|13486.4|13484.9|13486.4|13484.9|13484.1|13483.2|32
1755631200000|2025-08-19 19:20:00|13486.3|13484.8|13485.6|13484.7|13486.4|13485.5|13483.8|13482.9|87
1755631500000|2025-08-19 19:25:00|13485.8|13484.9|13487.8|13486.9|13487.9|13487|13485.8|13484.9|83
1755631800000|2025-08-19 19:30:00|13487.7|13486.8|13488|13487.1|13488|13487.1|13486.8|13485.9|59
1755632100000|2025-08-19 19:35:00|13488.3|13487.4|13487.7|13486.8|13488.8|13487.9|13487.4|13486.5|70
1755632400000|2025-08-19 19:40:00|13487.6|13486.7|13489|13488.1|13489.4|13488.5|13487.5|13486.6|62
1755632700000|2025-08-19 19:45:00|13488.9|13488|13489.5|13488.6|13490.4|13488.9|13488|13487.1|68
1755633000000|2025-08-19 19:50:00|13489.4|13488.5|13489.8|13488.9|13490.3|13489.4|13487.8|13486.9|89
1755633300000|2025-08-19 19:55:00|13489.9|13489|13490.4|13489.5|13491.6|13490.3|13489.1|13488.2|92
1755633600000|2025-08-19 20:00:00|13490.3|13489.4|13491.2|13490.3|13491.4|13490.4|13489.4|13488.5|65
1755633900000|2025-08-19 20:05:00|13491.3|13490.4|13491.9|13490.4|13491.9|13490.9|13491|13490.1|30
1755634200000|2025-08-19 20:10:00|13491.8|13490.3|13491.3|13489.8|13491.8|13490.6|13490.6|13489.7|47
1755634500000|2025-08-19 20:15:00|13490.8|13489.9|13489.3|13488.4|13490.9|13490|13489.3|13488.4|50
1755634800000|2025-08-19 20:20:00|13489.4|13488.5|13488.8|13487.9|13490|13489.1|13488.4|13487|53
1755635100000|2025-08-19 20:25:00|13488.9|13487.4|13490.3|13489.4|13490.8|13489.9|13488.2|13487.3|62
1755635400000|2025-08-19 20:30:00|13490.4|13489.5|13490.6|13489.7|13490.8|13489.9|13490.1|13488.8|49
1755635700000|2025-08-19 20:35:00|13490.5|13489.6|13489.9|13489|13491.4|13490.5|13489.8|13488.5|44
1755636000000|2025-08-19 20:40:00|13489.8|13488.9|13491|13490.1|13491.6|13490.7|13489.5|13488.6|42
1755636300000|2025-08-19 20:45:00|13491.1|13490.2|13490.1|13488.6|13492.1|13490.6|13490.1|13488.6|50
1755636600000|2025-08-19 20:50:00|13490|13488.5|13491.6|13490.1|13491.9|13490.3|13489.6|13488.1|56
1755636900000|2025-08-19 20:55:00|13491.9|13489.5|13496|13484.1|13496.3|13490.4|13491.9|13484.1|138
1755637200000|2025-08-19 21:00:00|13495.9|13484|13491.8|13479.9|13495.9|13484|13491.8|13479.9|6
1755637500000|2025-08-19 21:05:00|13492.1|13480.2|13492.9|13481|13497.8|13485.9|13491.8|13479.9|76
1755637800000|2025-08-19 21:10:00|13493|13481.1|13493|13481.1|13493.1|13481.2|13492.8|13480.9|9
1755638100000|2025-08-19 21:15:00|13493.2|13481.3|13493.6|13481.7|13493.8|13481.9|13493.1|13481.2|27
1755638400000|2025-08-19 21:20:00|13493.8|13481.9|13492.8|13480.9|13494.2|13482.3|13492.7|13480.8|63
1755638700000|2025-08-19 21:25:00|13493.2|13481.3|13494|13482.1|13494|13482.1|13493|13481.1|38
1755639000000|2025-08-19 21:30:00|13494.1|13482.2|13492.5|13480.6|13494.2|13482.3|13492.3|13480.4|69
1755639300000|2025-08-19 21:35:00|13492.3|13480.4|13492.8|13480.9|13493|13481.1|13491.4|13479.5|60
1755639600000|2025-08-19 21:40:00|13492.9|13481|13492.8|13480.9|13493|13481.1|13492.5|13480.6|32
1755639900000|2025-08-19 21:45:00|13492.9|13481|13493|13481.1|13493|13481.1|13492.6|13480.7|57
1755640200000|2025-08-19 21:50:00|13492.9|13481|13493.3|13481.4|13493.6|13481.7|13491.7|13479.8|151
1755640500000|2025-08-19 21:55:00|13492.9|13481|13493.9|13482|13493.9|13482|13490.8|13478.9|62
1755640800000|2025-08-19 22:00:00|13493.4|13481.5|13492.9|13487.2|13495.8|13487.5|13491.4|13479.5|90
1755641100000|2025-08-19 22:05:00|13492.5|13487.7|13493.2|13491.7|13494.2|13491.8|13491.8|13487.7|43
1755641400000|2025-08-19 22:10:00|13493.9|13490.3|13493.2|13491.7|13493.9|13491.8|13491.9|13490|47
1755641700000|2025-08-19 22:15:00|13493.3|13491.8|13494.3|13492|13494.5|13492.4|13493.2|13491.7|35
1755642000000|2025-08-19 22:20:00|13494.2|13492.2|13493.7|13491.4|13494.6|13492.5|13493.1|13491.2|56
1755642300000|2025-08-19 22:25:00|13493.2|13491.7|13493.4|13491.9|13493.8|13491.9|13493.2|13491.4|43
1755642600000|2025-08-19 22:30:00|13493.6|13491.5|13492.3|13490.8|13493.6|13491.8|13492.1|13490.6|42
1755642900000|2025-08-19 22:35:00|13491.9|13490.4|13491.4|13489.2|13492|13490.5|13490.9|13489.2|37
1755643200000|2025-08-19 22:40:00|13491|13489.5|13490.6|13489.1|13491.8|13490.3|13490.5|13489|41
1755643500000|2025-08-19 22:45:00|13490.5|13489|13491.9|13490.4|13492|13490.5|13490.5|13488.7|56
1755643800000|2025-08-19 22:50:00|13492.2|13489.9|13491.9|13490.4|13492.7|13491.2|13491.9|13489.9|26
1755644100000|2025-08-19 22:55:00|13492.3|13490.1|13491.9|13490.4|13492.6|13490.7|13491.4|13489.9|32
1755644400000|2025-08-19 23:00:00|13491.8|13490.3|13490.5|13488.1|13492|13490.5|13489.8|13488.1|42
1755644700000|2025-08-19 23:05:00|13489.3|13487.8|13490.6|13489.1|13491.3|13489.3|13489.3|13487.8|70
1755645000000|2025-08-19 23:10:00|13491.2|13489|13489.7|13488.2|13491.3|13489.5|13489.6|13488.1|44
1755645300000|2025-08-19 23:15:00|13489.6|13488.1|13489.9|13488.4|13490.3|13488.7|13489.4|13487.9|31
1755645600000|2025-08-19 23:20:00|13490|13488.5|13488|13486.5|13490.1|13488.6|13487|13485.5|46
1755645900000|2025-08-19 23:25:00|13488.1|13486.6|13489.3|13487.8|13489.5|13488|13487.9|13486.4|18
1755646200000|2025-08-19 23:30:00|13490|13487.6|13486.9|13485.4|13490|13487.8|13486.7|13485.2|131
1755646500000|2025-08-19 23:35:00|13487.2|13485.7|13488.1|13486.6|13488.3|13486.6|13486.8|13484.7|53
1755646800000|2025-08-19 23:40:00|13488|13486.5|13488.4|13486.9|13488.6|13487|13486.7|13484.7|34
1755647100000|2025-08-19 23:45:00|13488.5|13487|13487.5|13486|13489|13487.5|13487.1|13485.6|30
1755647400000|2025-08-19 23:50:00|13487.7|13486.2|13487.4|13485.9|13487.9|13486.4|13486.6|13485.1|58
1755647700000|2025-08-19 23:55:00|13487.1|13486.2|13485.7|13484.8|13487.6|13486.7|13485.7|13484.8|75
1755648000000|2025-08-20 00:00:00|13486.4|13485.5|13482|13481.1|13487.1|13485.8|13482|13481.1|121
1755648300000|2025-08-20 00:05:00|13481.9|13481|13478.8|13477.9|13481.9|13481|13478.2|13477.3|133
1755648600000|2025-08-20 00:10:00|13478.7|13477.8|13477.5|13476.6|13479.4|13478.2|13475.7|13474.4|131
1755648900000|2025-08-20 00:15:00|13477.2|13476.3|13477.3|13475.8|13477.9|13476.9|13476.4|13474.9|85
1755649200000|2025-08-20 00:20:00|13477.2|13475.7|13477.9|13477|13479.8|13478.8|13477.2|13475.7|121
1755649500000|2025-08-20 00:25:00|13477.7|13476.8|13476|13475.1|13478.2|13476.8|13475|13473.8|122
1755649800000|2025-08-20 00:30:00|13475.7|13474.8|13477.9|13477|13478|13477.1|13475|13474.1|90
1755650100000|2025-08-20 00:35:00|13477.8|13476.9|13478.8|13477.9|13478.8|13477.9|13476.6|13475.7|64
1755650400000|2025-08-20 00:40:00|13478.7|13477.3|13477.1|13476.2|13478.8|13477.9|13476.8|13475.7|50
1755650700000|2025-08-20 00:45:00|13477|13476.1|13478.4|13477.5|13479.2|13478|13476.8|13475.9|86
1755651000000|2025-08-20 00:50:00|13478.5|13477.6|13478.9|13478|13480.3|13479.4|13477.7|13476.8|167
1755651300000|2025-08-20 00:55:00|13480|13479.1|13480.7|13479.8|13481.9|13481|13479.3|13478.4|150
1755651600000|2025-08-20 01:00:00|13480.6|13479.7|13482.2|13481.3|13484.2|13483.3|13480.6|13479.7|153
1755651900000|2025-08-20 01:05:00|13482.1|13481.2|13479.7|13478.8|13482.8|13481.9|13478.8|13477.9|105
1755652200000|2025-08-20 01:10:00|13479.9|13479|13480.9|13480|13483.2|13481.8|13478.7|13477.8|120
1755652500000|2025-08-20 01:15:00|13481.5|13480.6|13477.7|13476.8|13481.8|13480.9|13477.5|13476.6|96
1755652800000|2025-08-20 01:20:00|13477.6|13476.7|13475.7|13474.8|13478.2|13476.8|13475.5|13474.6|56
1755653100000|2025-08-20 01:25:00|13475.8|13474.9|13471.8|13470.9|13475.9|13475|13470.5|13469.1|223
1755653400000|2025-08-20 01:30:00|13471.7|13470.8|13476.5|13474.3|13477.7|13475.6|13471.1|13470.2|228
1755653700000|2025-08-20 01:35:00|13476.4|13474|13478.2|13476.7|13478.8|13477.3|13474.6|13472.8|229
1755654000000|2025-08-20 01:40:00|13477.4|13475.9|13477.4|13476.5|13479.2|13478.3|13476|13475.1|153
1755654300000|2025-08-20 01:45:00|13477.6|13476.7|13473.9|13473|13478.1|13477.2|13473.8|13472.9|105
1755654600000|2025-08-20 01:50:00|13474|13473.1|13476.4|13475.5|13477.1|13476|13473.4|13472.5|150
1755654900000|2025-08-20 01:55:00|13476.3|13475.4|13474|13472.5|13477.6|13476.7|13473.5|13472.2|120
1755655200000|2025-08-20 02:00:00|13474.1|13472.6|13469.3|13468.4|13474.1|13472.6|13468.6|13467.1|340
1755655500000|2025-08-20 02:05:00|13469.2|13468.3|13465.3|13463.8|13469.5|13468.3|13464|13463|249
1755655800000|2025-08-20 02:10:00|13464.7|13464.2|13465.9|13464.4|13467.7|13466.2|13463.9|13462.5|246
1755656100000|2025-08-20 02:15:00|13466.1|13464.6|13466.8|13465.3|13468|13466.5|13464.1|13463.1|218
1755656400000|2025-08-20 02:20:00|13466.6|13465.1|13467.7|13466.2|13470.3|13468.1|13466.1|13464.4|279
1755656700000|2025-08-20 02:25:00|13467.5|13466|13467|13465.5|13469.7|13467.6|13464.3|13463|215
1755657000000|2025-08-20 02:30:00|13466.8|13465.3|13467.2|13465.7|13468.4|13466.9|13465.6|13464.1|165
1755657300000|2025-08-20 02:35:00|13467.1|13465.6|13467.9|13466.4|13468.4|13467.1|13465.9|13465|152
1755657600000|2025-08-20 02:40:00|13468.2|13466.7|13464.9|13463.4|13468.2|13466.7|13463.7|13462.8|165
1755657900000|2025-08-20 02:45:00|13465.2|13463.7|13464.5|13463|13465.2|13463.7|13462.4|13460.9|191
1755658200000|2025-08-20 02:50:00|13464.4|13462.9|13465.2|13464.3|13466.8|13465.8|13464.3|13462.8|159
1755658500000|2025-08-20 02:55:00|13465.3|13464.4|13467.1|13466.2|13468.5|13467.6|13463.7|13462.8|170
1755658800000|2025-08-20 03:00:00|13467|13466.1|13472.1|13471.2|13473|13471.7|13467|13466.1|135
1755659100000|2025-08-20 03:05:00|13471.9|13471|13473|13470.6|13474|13473|13471.3|13470|187
1755659400000|2025-08-20 03:10:00|13473.1|13470.7|13470|13469.1|13474.1|13473.2|13470|13469.1|150
1755659700000|2025-08-20 03:15:00|13469.8|13468.9|13471|13470.1|13471.7|13470.8|13468.8|13467.5|91
1755660000000|2025-08-20 03:20:00|13470.8|13469.9|13471.9|13471|13474|13472.6|13470.8|13469.9|80
1755660300000|2025-08-20 03:25:00|13471.6|13470.7|13474.2|13472.7|13474.6|13473.5|13471.6|13470.7|105
1755660600000|2025-08-20 03:30:00|13474.1|13472.6|13475.1|13473.6|13475.9|13474.4|13472.5|13471|87
1755660900000|2025-08-20 03:35:00|13475.2|13473.7|13477.2|13475.7|13477.2|13476.1|13473.8|13472.3|108
1755661200000|2025-08-20 03:40:00|13476.5|13475|13475.9|13475|13476.8|13475.8|13475.3|13473.9|91
1755661500000|2025-08-20 03:45:00|13476|13474.5|13474.7|13473.8|13476|13474.6|13474|13472.9|88
1755661800000|2025-08-20 03:50:00|13474.4|13473.5|13475.4|13474.5|13475.9|13475|13473.4|13472.5|98
1755662100000|2025-08-20 03:55:00|13475.5|13474.6|13473.2|13472.3|13475.9|13475|13473|13472.1|78
1755662400000|2025-08-20 04:00:00|13473|13472.1|13476|13475.1|13476.2|13475.3|13473|13471.9|89
1755662700000|2025-08-20 04:05:00|13476.1|13475.2|13476.6|13475.1|13476.6|13475.3|13474.8|13473.6|52
1755663000000|2025-08-20 04:10:00|13476.5|13475|13477.4|13475.9|13479.2|13477.9|13476.3|13474.9|61
1755663300000|2025-08-20 04:15:00|13477.3|13475.8|13478.4|13477.5|13479.2|13477.7|13475.9|13474.8|79
1755663600000|2025-08-20 04:20:00|13478.6|13477.1|13478.7|13477.8|13479.2|13478.3|13476.7|13475.8|65
1755663900000|2025-08-20 04:25:00|13478.8|13477.9|13477.8|13476.9|13479|13478.1|13477.6|13476.7|53
1755664200000|2025-08-20 04:30:00|13477.9|13477|13478.3|13476.8|13478.4|13477|13476.9|13476|29
1755664500000|2025-08-20 04:35:00|13477.4|13476.5|13478.1|13477.2|13478.6|13477.2|13476.3|13475.4|53
1755664800000|2025-08-20 04:40:00|13478.7|13477.1|13477.4|13475.9|13478.7|13477.1|13476.6|13475.7|45
1755665100000|2025-08-20 04:45:00|13477.2|13475.7|13477.3|13476.4|13478.6|13477.2|13476.4|13475.3|57
1755665400000|2025-08-20 04:50:00|13477.2|13476.3|13475.9|13475|13478.1|13476.9|13475.8|13474.9|61
1755665700000|2025-08-20 04:55:00|13476.5|13475.1|13475|13474.1|13476.5|13475.2|13475|13474.1|57
1755666000000|2025-08-20 05:00:00|13474.9|13474|13473.9|13473|13475.4|13474.5|13473.4|13472.5|101
1755666300000|2025-08-20 05:05:00|13474.1|13473.2|13475.1|13474.2|13475.3|13474.2|13472.1|13470.8|68
1755666600000|2025-08-20 05:10:00|13475|13474.1|13475.1|13473.6|13475.7|13474.3|13474.4|13472.9|62
1755666900000|2025-08-20 05:15:00|13474.9|13473.4|13476.2|13475.3|13477|13475.5|13474|13473.1|54
1755667200000|2025-08-20 05:20:00|13475.9|13475|13479.4|13477.9|13479.4|13477.9|13475.8|13474.9|45
1755667500000|2025-08-20 05:25:00|13479.5|13478|13481.2|13479.7|13481.4|13479.9|13478.6|13477.7|90
1755667800000|2025-08-20 05:30:00|13481.3|13479.8|13483.2|13481.7|13483.3|13481.8|13480.8|13479.7|73
1755668100000|2025-08-20 05:35:00|13483.1|13481.6|13484.8|13483.3|13486.2|13484.8|13482.8|13481.6|89
1755668400000|2025-08-20 05:40:00|13484.4|13482.9|13484.4|13483.5|13486.2|13484.7|13483.4|13482.1|101
1755668700000|2025-08-20 05:45:00|13485.2|13483.7|13485.2|13484.3|13486.6|13485.3|13483.6|13482.1|86
1755669000000|2025-08-20 05:50:00|13485.3|13484.4|13487.1|13486.2|13488.8|13487.9|13485.3|13484.4|50
1755669300000|2025-08-20 05:55:00|13487.2|13486.3|13489|13478|13489.9|13487|13484.5|13478|156
1755669600000|2025-08-20 06:00:00|13488.5|13477.5|13492|13491.1|13504|13496.8|13487.1|13476.1|574
1755669900000|2025-08-20 06:05:00|13491.9|13491|13489.1|13487.6|13496.6|13495.6|13486.3|13484.8|494
1755670200000|2025-08-20 06:10:00|13488.6|13487.1|13502.9|13501.4|13503.6|13502.1|13487.8|13486.7|594
1755670500000|2025-08-20 06:15:00|13502.6|13501.1|13508.2|13507.3|13508.5|13507.6|13501.9|13500.6|439
1755670800000|2025-08-20 06:20:00|13508.4|13507.5|13498.8|13497.9|13509.1|13508.2|13495.7|13494.7|345
1755671100000|2025-08-20 06:25:00|13498.7|13497.8|13499.1|13498.2|13499.3|13498.4|13495.2|13494.3|220
1755671400000|2025-08-20 06:30:00|13499.2|13498.3|13505.8|13504.9|13506.9|13506|13499.2|13498.3|253
1755671700000|2025-08-20 06:35:00|13505.9|13505|13503.9|13503|13509.1|13508|13503.9|13502.7|219
1755672000000|2025-08-20 06:40:00|13504|13503.1|13502.2|13501.3|13505.2|13504.3|13500.5|13499.1|180
1755672300000|2025-08-20 06:45:00|13502.8|13501.9|13497|13496.1|13504.7|13503.2|13496.2|13495.3|171
1755672600000|2025-08-20 06:50:00|13496.9|13496|13494.3|13492.8|13497.9|13497|13493.2|13492.3|123
1755672900000|2025-08-20 06:55:00|13494.2|13492.7|13490.1|13489.2|13494.2|13492.7|13490|13489.1|180
1755673200000|2025-08-20 07:00:00|13489.9|13489|13495|13494.1|13496.2|13495.1|13489.8|13488.9|270
1755673500000|2025-08-20 07:05:00|13495.2|13494.3|13494.4|13493.5|13498.5|13497.6|13493.7|13492.8|196
1755673800000|2025-08-20 07:10:00|13494.9|13494|13492.2|13491.3|13497.1|13495.6|13491.9|13491|211
1755674100000|2025-08-20 07:15:00|13492.3|13491.4|13501.6|13500.7|13502|13501.1|13491|13490.1|256
1755674400000|2025-08-20 07:20:00|13501.3|13500.4|13504.5|13503.6|13505.1|13504.2|13498.4|13497.5|232
1755674700000|2025-08-20 07:25:00|13504.2|13503.3|13506.2|13505.3|13507|13506.1|13501.9|13501|247
1755675000000|2025-08-20 07:30:00|13506.3|13505.4|13502.3|13501.4|13507|13506.1|13501.2|13500.3|181
1755675300000|2025-08-20 07:35:00|13501.9|13501|13497.6|13496.7|13502.9|13502|13497.5|13496.2|196
1755675600000|2025-08-20 07:40:00|13497.7|13496.8|13496.7|13495.8|13498.7|13497.8|13493.5|13492.6|151
1755675900000|2025-08-20 07:45:00|13496.5|13495.6|13495.7|13494.8|13496.8|13495.9|13492.9|13492|173
1755676200000|2025-08-20 07:50:00|13495.6|13494.7|13494.6|13493.7|13495.6|13494.7|13490.3|13489.4|180
1755676500000|2025-08-20 07:55:00|13494.5|13493.6|13509.2|13508.3|13509.6|13508.7|13494.5|13493.6|291
1755676800000|2025-08-20 08:00:00|13509.1|13508.2|13506.7|13505.8|13510.3|13509.4|13504.3|13503.4|273
1755677100000|2025-08-20 08:05:00|13506.6|13505.7|13503|13502.1|13507.5|13506.6|13502|13501.1|145
1755677400000|2025-08-20 08:10:00|13503.4|13502.5|13500.4|13499.5|13504.3|13503.4|13500.3|13499.4|137
1755677700000|2025-08-20 08:15:00|13501|13500.1|13500.2|13499.3|13502.1|13501.2|13498.5|13497.6|138
1755678000000|2025-08-20 08:20:00|13500.3|13499.4|13503|13502.1|13503|13502.1|13500.2|13499.3|150
1755678300000|2025-08-20 08:25:00|13502.9|13502|13497|13496.1|13503.1|13502.2|13496.6|13495.7|171
1755678600000|2025-08-20 08:30:00|13496.9|13496|13498.4|13496.9|13501.2|13499.7|13495.8|13494.9|185
1755678900000|2025-08-20 08:35:00|13498.5|13497|13496.3|13495.4|13500.5|13499.6|13495.7|13494.7|177
1755679200000|2025-08-20 08:40:00|13496.4|13495.5|13495.6|13494.7|13497.3|13496.2|13492|13490.6|189
1755679500000|2025-08-20 08:45:00|13495.5|13494|13498.2|13497.3|13500.2|13498.8|13495.1|13493.6|163
1755679800000|2025-08-20 08:50:00|13498.3|13497.4|13501|13500.1|13502.9|13502|13496.5|13495.6|191
1755680100000|2025-08-20 08:55:00|13501.1|13500.2|13502.6|13501.1|13503.2|13502|13501.1|13500.2|138
1755680400000|2025-08-20 09:00:00|13502.4|13500.9|13503.3|13502.4|13504.4|13503.3|13501|13500|141
1755680700000|2025-08-20 09:05:00|13502.8|13501.3|13502.7|13501.8|13502.8|13501.8|13497.6|13496.1|130
1755681000000|2025-08-20 09:10:00|13502.6|13501.7|13504.2|13503.3|13506|13505|13501|13499.7|177
1755681300000|2025-08-20 09:15:00|13503.9|13503|13499.9|13499|13504.2|13503.3|13498.8|13497.9|149
1755681600000|2025-08-20 09:20:00|13499.7|13498.8|13499.1|13498.2|13499.7|13498.8|13497.4|13496.4|87
1755681900000|2025-08-20 09:25:00|13499|13498.1|13500|13499.1|13502.7|13501.8|13498.7|13497.8|102
1755682200000|2025-08-20 09:30:00|13500.1|13499.2|13502.6|13501.7|13503|13502.1|13498|13497.1|108
1755682500000|2025-08-20 09:35:00|13502.8|13501.9|13504.6|13503.7|13504.7|13503.8|13500.7|13499.8|111
1755682800000|2025-08-20 09:40:00|13504.5|13503.6|13502.4|13501.5|13504.6|13503.7|13502|13501.1|75
1755683100000|2025-08-20 09:45:00|13502.7|13501.8|13501.1|13500.2|13502.7|13501.8|13500.2|13499.3|89
1755683400000|2025-08-20 09:50:00|13500.9|13500|13503.3|13501.8|13503.9|13503|13500|13499.1|91
1755683700000|2025-08-20 09:55:00|13503.2|13501.7|13501.7|13500.8|13503.3|13501.8|13500.1|13499.2|182
1755684000000|2025-08-20 10:00:00|13501.3|13500.4|13497.8|13496.9|13501.9|13501|13497.8|13496.8|121
1755684300000|2025-08-20 10:05:00|13497.5|13496.6|13500.4|13499.5|13501.1|13500.2|13497.3|13496.4|77
1755684600000|2025-08-20 10:10:00|13500.2|13499.3|13504.2|13503.3|13504.2|13503.3|13498.4|13497.5|104
1755684900000|2025-08-20 10:15:00|13504|13503.1|13498.5|13497.6|13504.7|13503.8|13497.6|13496.7|222
1755685200000|2025-08-20 10:20:00|13498.6|13497.7|13495.6|13494.7|13498.6|13497.7|13495.4|13494.5|119
1755685500000|2025-08-20 10:25:00|13495.5|13494.6|13498.4|13497.5|13498.4|13497.5|13494.9|13493.5|98
1755685800000|2025-08-20 10:30:00|13498.9|13498|13497.4|13496.5|13499.7|13498.7|13496.9|13496|102
1755686100000|2025-08-20 10:35:00|13497.3|13496.4|13499.8|13498.9|13501.1|13500.2|13497.3|13496.4|100
1755686400000|2025-08-20 10:40:00|13499.9|13499|13495.5|13494.6|13500.1|13499.2|13493|13492.1|108
1755686700000|2025-08-20 10:45:00|13495.2|13494.3|13494.5|13493|13498|13496.5|13494.2|13492.9|92
1755687000000|2025-08-20 10:50:00|13494.4|13492.9|13492.6|13491.1|13494.6|13493.1|13491.4|13489.9|125
1755687300000|2025-08-20 10:55:00|13492.4|13490.9|13494.5|13493.6|13495.6|13494.7|13491.7|13490.8|124
1755687600000|2025-08-20 11:00:00|13494.6|13493.7|13490.1|13489.2|13496.2|13495.3|13489.9|13488.5|116
1755687900000|2025-08-20 11:05:00|13490.2|13489.3|13489.6|13488.7|13492|13491.1|13486.2|13485.3|111
1755688200000|2025-08-20 11:10:00|13489.7|13488.8|13492.2|13491.3|13493.3|13492.4|13489.5|13488.6|105
1755688500000|2025-08-20 11:15:00|13492.1|13491.2|13490|13489.1|13492.4|13491.5|13489.2|13488.3|52
1755688800000|2025-08-20 11:20:00|13489.9|13489|13490.4|13489.5|13490.8|13489.9|13489.7|13488.8|42
1755689100000|2025-08-20 11:25:00|13490.3|13489.4|13486.6|13485.7|13490.3|13489.4|13486.2|13485.3|81
1755689400000|2025-08-20 11:30:00|13486.5|13485.6|13487.9|13487|13488.1|13487.2|13486.2|13485.3|70
1755689700000|2025-08-20 11:35:00|13488.1|13487.2|13487.1|13486.2|13489.3|13488.4|13486|13485.1|73
1755690000000|2025-08-20 11:40:00|13487.3|13486.4|13481.4|13480.5|13487.3|13486.4|13480.1|13479.2|154
1755690300000|2025-08-20 11:45:00|13481.3|13480.4|13483.9|13483|13484.4|13483.5|13480.3|13479.4|104
1755690600000|2025-08-20 11:50:00|13484.1|13483.2|13476.3|13475.4|13488.3|13486.8|13476.3|13475.4|173
1755690900000|2025-08-20 11:55:00|13476.4|13475.5|13472.8|13471.9|13478.9|13478|13472.6|13471.7|311
1755691200000|2025-08-20 12:00:00|13473|13472.1|13477.6|13476.7|13478.4|13477.5|13473|13472.1|253
1755691500000|2025-08-20 12:05:00|13477.5|13476.6|13478.3|13477.4|13478.8|13477.9|13475|13474.1|185
1755691800000|2025-08-20 12:10:00|13478.2|13477.3|13479.3|13478.4|13479.8|13478.9|13475.5|13474.6|116
1755692100000|2025-08-20 12:15:00|13479.2|13478.3|13482.2|13481.3|13482.8|13481.9|13478.3|13477.4|193
1755692400000|2025-08-20 12:20:00|13482.3|13481.4|13481.5|13480.6|13482.3|13481.4|13479.3|13477.8|123
1755692700000|2025-08-20 12:25:00|13481.4|13480.5|13483.5|13482.6|13483.8|13482.9|13480.2|13479.3|121
1755693000000|2025-08-20 12:30:00|13483.6|13482.7|13492.5|13491|13494.3|13492.9|13482.6|13481.1|484
1755693300000|2025-08-20 12:35:00|13492.7|13491.2|13492.8|13491.9|13495.9|13494.4|13488.2|13486.8|338
1755693600000|2025-08-20 12:40:00|13493.3|13492.4|13491.1|13490.2|13494.9|13494|13491.1|13490.2|200
1755693900000|2025-08-20 12:45:00|13490.7|13489.8|13492|13491.1|13494.5|13493.6|13486.8|13485.9|171
1755694200000|2025-08-20 12:50:00|13491.8|13490.9|13491.9|13491|13494.1|13493.2|13488.3|13487.4|213
1755694500000|2025-08-20 12:55:00|13491.8|13490.9|13489.6|13488.7|13493.2|13492.3|13488.7|13487.8|231
1755694800000|2025-08-20 13:00:00|13489.5|13488.6|13490.4|13489.5|13492.3|13491.4|13487.4|13486.3|201
1755695100000|2025-08-20 13:05:00|13490.1|13489.2|13485.9|13485|13490.1|13489.2|13484.3|13483.4|205
1755695400000|2025-08-20 13:10:00|13485.7|13484.8|13482.4|13481.5|13486.2|13485.3|13481.7|13480.8|170
1755695700000|2025-08-20 13:15:00|13482.3|13481.4|13479|13478.1|13484.6|13483.7|13478.8|13477.9|144
1755696000000|2025-08-20 13:20:00|13478.8|13477.9|13480.9|13480|13483.2|13482.2|13477.8|13476.9|161
1755696300000|2025-08-20 13:25:00|13480.8|13479.9|13479.6|13478.7|13482.2|13481.3|13478.6|13477.7|127
1755696600000|2025-08-20 13:30:00|13479.5|13478.6|13485.6|13484.7|13486.5|13485.6|13479.4|13478.5|188
1755696900000|2025-08-20 13:35:00|13485.3|13484.4|13483.6|13482.7|13489.6|13488.7|13483.5|13482.6|152
1755697200000|2025-08-20 13:40:00|13483.8|13482.9|13491.2|13489.7|13491.2|13490.3|13480.9|13480|211
1755697500000|2025-08-20 13:45:00|13491.1|13489.6|13479.5|13478.6|13491.1|13490|13478.3|13477.4|258
1755697800000|2025-08-20 13:50:00|13479.3|13478.4|13475.3|13474.4|13480|13479.1|13471.4|13470.5|387
1755698100000|2025-08-20 13:55:00|13475.1|13474.2|13477.9|13477|13482.8|13481.7|13474.8|13473.9|437
1755698400000|2025-08-20 14:00:00|13477.8|13476.9|13478.6|13477.7|13481.1|13479.6|13475|13474.1|340
1755698700000|2025-08-20 14:05:00|13478.4|13477.5|13473|13471.5|13484.4|13483.5|13471.5|13470.6|402
1755699000000|2025-08-20 14:10:00|13473.1|13471.6|13470.5|13469.6|13474.5|13473.6|13470.3|13469.4|266
1755699300000|2025-08-20 14:15:00|13470.8|13469.9|13471.8|13470.9|13471.9|13470.9|13468.4|13467.5|231
1755699600000|2025-08-20 14:20:00|13471.7|13470.8|13465.4|13464.5|13474|13473.1|13464.8|13463.9|216
1755699900000|2025-08-20 14:25:00|13465.3|13464.4|13463.5|13462|13465.8|13464.9|13461.5|13460.3|331
1755700200000|2025-08-20 14:30:00|13462.1|13461.2|13465|13464.1|13466.4|13465.5|13461.9|13460.8|301
1755700500000|2025-08-20 14:35:00|13465.1|13464.2|13468.3|13467.4|13469.6|13468.3|13464.6|13463.7|216
1755700800000|2025-08-20 14:40:00|13468.2|13467.3|13468.4|13467.5|13471.3|13470.4|13465.8|13464.9|188
1755701100000|2025-08-20 14:45:00|13468.3|13467.4|13470.2|13469.3|13477.1|13476.1|13465.3|13464.4|400
1755701400000|2025-08-20 14:50:00|13470.3|13469.4|13470.5|13469.6|13474.7|13473.5|13469.1|13467.7|362
1755701700000|2025-08-20 14:55:00|13470.6|13469.7|13473.4|13472.5|13473.9|13473|13468.9|13467.8|332
1755702000000|2025-08-20 15:00:00|13473.3|13472.4|13469.5|13468.6|13474.1|13473.2|13468.4|13467.5|230
1755702300000|2025-08-20 15:05:00|13470.2|13469.3|13470.1|13469.2|13471.4|13470.5|13467.5|13466.6|198
1755702600000|2025-08-20 15:10:00|13469.6|13468.7|13466.7|13465.8|13470|13469.1|13464.8|13463.9|168
1755702900000|2025-08-20 15:15:00|13466.9|13466|13472.5|13471.6|13472.5|13471.6|13465.5|13464.6|170
1755703200000|2025-08-20 15:20:00|13472.7|13471.8|13469.4|13468.5|13474.2|13473.3|13467.9|13467|161
1755703500000|2025-08-20 15:25:00|13469.3|13468.4|13468.8|13467.9|13471.6|13470.7|13467.3|13466.4|166
1755703800000|2025-08-20 15:30:00|13469.4|13468.5|13467.7|13466.8|13470.3|13468.8|13465.7|13464.8|249
1755704100000|2025-08-20 15:35:00|13467.9|13467|13464.5|13463.6|13469|13467.8|13464.5|13463.6|179
1755704400000|2025-08-20 15:40:00|13464.6|13463.7|13461.2|13459.7|13466.5|13465.6|13460.4|13458.5|227
1755704700000|2025-08-20 15:45:00|13461.3|13459.8|13454.7|13453.8|13462|13461.1|13454.1|13453.2|203
1755705000000|2025-08-20 15:50:00|13454.6|13453.7|13448.1|13447.2|13454.8|13453.9|13447.5|13446.6|362
1755705300000|2025-08-20 15:55:00|13448.3|13447.4|13449.8|13448.9|13452.4|13451.5|13447.8|13446.9|207
1755705600000|2025-08-20 16:00:00|13449.9|13449|13453.5|13452.6|13453.5|13452.6|13449.8|13448.9|178
1755705900000|2025-08-20 16:05:00|13453.7|13452.8|13453.5|13452.6|13454.9|13453.8|13452.8|13451.7|213
1755706200000|2025-08-20 16:10:00|13453.8|13452.9|13453.6|13452.7|13455.2|13453.9|13453.1|13452|170
1755706500000|2025-08-20 16:15:00|13453.4|13452.5|13462.1|13461.2|13462.2|13461.3|13453.4|13452.5|235
1755706800000|2025-08-20 16:20:00|13462.2|13461.3|13460.8|13459.9|13462.9|13462|13459.8|13458.5|110
1755707100000|2025-08-20 16:25:00|13460.9|13460|13460.4|13459.5|13461.8|13460.9|13459.3|13458.3|76
1755707400000|2025-08-20 16:30:00|13461|13460.1|13459.7|13458.8|13461.9|13461|13457.4|13456.5|128
1755707700000|2025-08-20 16:35:00|13459.9|13459|13460|13459.1|13462.1|13461.2|13458.4|13457.5|125
1755708000000|2025-08-20 16:40:00|13460.1|13459.2|13459.3|13458.4|13462.1|13461.2|13458.9|13458|97
1755708300000|2025-08-20 16:45:00|13459.2|13458.3|13458.2|13457.3|13460.3|13459.4|13458|13457.1|65
1755708600000|2025-08-20 16:50:00|13458.3|13457.4|13460.5|13459.6|13460.5|13459.6|13457.3|13456.4|100
1755708900000|2025-08-20 16:55:00|13460.4|13459.5|13460.9|13460|13461.3|13460.4|13459.6|13458.7|131
1755709200000|2025-08-20 17:00:00|13460.8|13459.9|13464|13462.5|13464|13462.5|13459.4|13458|171
1755709500000|2025-08-20 17:05:00|13463.9|13462.4|13461.6|13460.7|13464.9|13463.7|13460.5|13459.6|107
1755709800000|2025-08-20 17:10:00|13461.5|13460.6|13460.9|13460|13462.2|13461|13460.5|13459.4|94
1755710100000|2025-08-20 17:15:00|13461|13460.1|13461.8|13460.9|13461.8|13460.9|13459.3|13457.8|83
1755710400000|2025-08-20 17:20:00|13462|13461.1|13461|13460.1|13463.3|13462.3|13460.6|13459.5|107
1755710700000|2025-08-20 17:25:00|13461.5|13460|13462.8|13461.3|13462.8|13461.8|13459.8|13458.4|113
1755711000000|2025-08-20 17:30:00|13464.5|13463.6|13465.8|13464.9|13466.8|13465.3|13463.2|13462.3|129
1755711300000|2025-08-20 17:35:00|13466|13465.1|13463.2|13461.7|13466|13465.1|13462.7|13461.7|108
1755711600000|2025-08-20 17:40:00|13463.7|13462.2|13464.4|13463.5|13466.2|13465.3|13463.1|13462.2|86
1755711900000|2025-08-20 17:45:00|13464.3|13463.4|13465.6|13464.7|13466|13464.8|13464.3|13463.2|100
1755712200000|2025-08-20 17:50:00|13465.7|13464.8|13469|13468.1|13471.7|13470.3|13465.5|13464.6|152
1755712500000|2025-08-20 17:55:00|13468.9|13468|13470|13466.7|13471.2|13469.9|13467.6|13466.6|199
1755712800000|2025-08-20 18:00:00|13470.3|13466.2|13461.7|13460.8|13470.4|13467.4|13458.6|13457.1|275
1755713100000|2025-08-20 18:05:00|13460.9|13460|13462.2|13461.3|13462.5|13461.6|13459|13458.1|177
1755713400000|2025-08-20 18:10:00|13462.3|13461.4|13460.2|13459.3|13463.2|13462.3|13459.6|13458.7|92
1755713700000|2025-08-20 18:15:00|13460.3|13459.4|13456.4|13455.5|13461|13460.1|13456.4|13455.5|109
1755714000000|2025-08-20 18:20:00|13456.3|13455.4|13454|13453.1|13456.3|13455.4|13453.6|13452.7|106
1755714300000|2025-08-20 18:25:00|13453.9|13453|13453.8|13452.9|13455.8|13454.7|13452.8|13451.8|100
1755714600000|2025-08-20 18:30:00|13453.7|13452.8|13455.3|13453.8|13455.8|13454.6|13452.4|13451.5|156
1755714900000|2025-08-20 18:35:00|13455.2|13453.7|13457|13455.5|13457.8|13456.8|13454.1|13453.2|151
1755715200000|2025-08-20 18:40:00|13457.2|13455.7|13456.2|13454|13457.3|13455.9|13453.6|13452.6|192
1755715500000|2025-08-20 18:45:00|13456|13454.5|13456.1|13454.6|13457.6|13456.4|13454.6|13453.1|106
1755715800000|2025-08-20 18:50:00|13456|13454.5|13453.1|13452.2|13456.8|13455.9|13452.8|13451.9|102
1755716100000|2025-08-20 18:55:00|13453.3|13452.4|13452.7|13451.8|13453.4|13452.5|13451.1|13450.2|144
1755716400000|2025-08-20 19:00:00|13452.8|13451.9|13450.6|13449.7|13453|13451.9|13449.1|13448.2|150
1755716700000|2025-08-20 19:05:00|13450.5|13449.6|13452|13451.1|13452.6|13451.7|13450.5|13449.4|117
1755717000000|2025-08-20 19:10:00|13451.9|13451|13453.7|13452.2|13454.5|13453|13451.8|13450.6|105
1755717300000|2025-08-20 19:15:00|13454.2|13452.7|13451.8|13450.9|13454.8|13453.3|13451.8|13450.9|82
1755717600000|2025-08-20 19:20:00|13451.6|13450.7|13454.6|13453.7|13454.7|13453.8|13451.5|13450.5|57
1755717900000|2025-08-20 19:25:00|13454.7|13453.8|13454.8|13453.9|13455.6|13454.1|13454.2|13452.7|67
1755718200000|2025-08-20 19:30:00|13455|13454.1|13455.6|13454.7|13457.7|13456.8|13454.8|13453.9|82
1755718500000|2025-08-20 19:35:00|13455.5|13454.6|13456|13454.5|13456.4|13455.5|13455.3|13454.1|72
1755718800000|2025-08-20 19:40:00|13455.7|13454.8|13455|13454.1|13457.1|13456.2|13454.6|13453.7|68
1755719100000|2025-08-20 19:45:00|13455.1|13454.2|13455.3|13454.4|13457|13456.1|13454.5|13453.4|54
1755719400000|2025-08-20 19:50:00|13455|13454.1|13455.2|13454.3|13455.4|13454.5|13453.9|13452.6|71
1755719700000|2025-08-20 19:55:00|13455.5|13454.6|13454.8|13453.9|13457.3|13456.2|13453.9|13452.9|111
1755720000000|2025-08-20 20:00:00|13455.3|13453.8|13452.5|13451.6|13455.4|13453.9|13452.3|13451.4|50
1755720300000|2025-08-20 20:05:00|13452.4|13451.5|13450.9|13450|13453.8|13452.3|13450.7|13449.4|69
1755720600000|2025-08-20 20:10:00|13451|13450.1|13452.7|13451.8|13453.2|13452.3|13450.9|13450|51
1755720900000|2025-08-20 20:15:00|13453.1|13451.6|13452.9|13451.4|13454.1|13453.2|13452.2|13451|56
1755721200000|2025-08-20 20:20:00|13452.8|13451.3|13452.4|13451.5|13452.8|13451.5|13451.1|13450|45
1755721500000|2025-08-20 20:25:00|13452.5|13451.6|13452.5|13451|13453.1|13451.9|13451.8|13450.6|42
1755721800000|2025-08-20 20:30:00|13453|13451.5|13453.7|13452.8|13454.3|13453.4|13452.4|13451.1|51
1755722100000|2025-08-20 20:35:00|13453.6|13452.7|13456.6|13455.1|13456.6|13455.2|13453.6|13452.7|41
1755722400000|2025-08-20 20:40:00|13456.5|13455|13455.6|13454.7|13456.7|13455.2|13455.4|13454.2|24
1755722700000|2025-08-20 20:45:00|13455.4|13454.5|13456.4|13454.9|13457.3|13455.8|13455.3|13454.4|55
1755723000000|2025-08-20 20:50:00|13456.5|13455|13457.6|13456.1|13457.8|13456.3|13455.8|13454.3|85
1755723300000|2025-08-20 20:55:00|13457.9|13455.5|13461.5|13453.7|13461.5|13456.3|13456.4|13451.2|123
1755723600000|2025-08-20 21:00:00|13462|13453.6|13474.3|13462.4|13474.3|13462.4|13461|13449.1|14
1755723900000|2025-08-20 21:05:00|13470|13458.1|13468.8|13456.9|13470.9|13459|13468.8|13456.9|37
1755724200000|2025-08-20 21:10:00|13468.9|13457|13470.2|13458.3|13470.6|13458.7|13468.5|13456.6|32
1755724500000|2025-08-20 21:15:00|13470.3|13458.4|13470.5|13458.6|13471|13459.1|13470.3|13458.4|41
1755724800000|2025-08-20 21:20:00|13470.6|13458.7|13465.5|13453.6|13470.6|13458.7|13465.3|13453.4|62
1755725100000|2025-08-20 21:25:00|13465.6|13453.7|13468.4|13456.5|13469.6|13457.7|13465.4|13453.5|96
1755725400000|2025-08-20 21:30:00|13468.3|13456.4|13468|13456.1|13468.7|13456.8|13466.9|13455|47
1755725700000|2025-08-20 21:35:00|13468.1|13456.2|13466|13454.1|13468.7|13456.8|13464.3|13452.4|91
1755726000000|2025-08-20 21:40:00|13466.1|13454.2|13465.8|13453.9|13466.3|13454.4|13465.5|13453.6|27
1755726300000|2025-08-20 21:45:00|13465.6|13453.7|13465.5|13453.6|13466.2|13454.3|13465.3|13453.4|28
1755726600000|2025-08-20 21:50:00|13465.4|13453.5|13465.4|13453.5|13465.7|13453.8|13465.4|13453.5|14
1755726900000|2025-08-20 21:55:00|13465.3|13453.4|13465|13453.1|13465.4|13453.5|13464.7|13452.8|44
1755727200000|2025-08-20 22:00:00|13464.8|13452.9|13461.6|13455.2|13466.4|13455.9|13461.4|13449.9|238
1755727500000|2025-08-20 22:05:00|13461.1|13455.6|13458.6|13457.1|13461.1|13457.3|13458.6|13455.1|60
1755727800000|2025-08-20 22:10:00|13458.7|13457.2|13457.3|13455.8|13459.4|13457.2|13457|13455.5|39
1755728100000|2025-08-20 22:15:00|13457.4|13455.9|13457.9|13456.4|13459.1|13456.7|13457.2|13454.9|119
1755728400000|2025-08-20 22:20:00|13457.8|13456.3|13457|13455.5|13457.9|13456.4|13456.7|13455.2|51
1755728700000|2025-08-20 22:25:00|13457.2|13455.7|13458.1|13456.6|13458.4|13456.9|13457|13455.5|29
1755729000000|2025-08-20 22:30:00|13457.8|13456.3|13459|13456.5|13459.1|13457|13457.2|13455.6|52
1755729300000|2025-08-20 22:35:00|13457.7|13456.2|13456.6|13455.1|13458.1|13456.3|13456.6|13455.1|26
1755729600000|2025-08-20 22:40:00|13456.4|13454.9|13457.4|13455.1|13457.4|13455.4|13456|13454.5|31
1755729900000|2025-08-20 22:45:00|13457.3|13455.3|13457.2|13455.7|13457.4|13455.7|13456|13454.5|43
1755730200000|2025-08-20 22:50:00|13457|13455.5|13457|13455.5|13457.9|13455.8|13456.9|13455.1|112
1755730500000|2025-08-20 22:55:00|13457.2|13455.7|13456.9|13455.4|13458|13455.8|13456.9|13455.3|58
1755730800000|2025-08-20 23:00:00|13457.5|13455.3|13454.7|13453.8|13457.5|13455.3|13454.7|13453.7|32
1755731100000|2025-08-20 23:05:00|13454.4|13453.5|13451.7|13450.8|13454.8|13453.5|13451.6|13450.5|28
1755731400000|2025-08-20 23:10:00|13452.4|13451.5|13452.9|13451.4|13453|13451.6|13451.7|13450.8|21
1755731700000|2025-08-20 23:15:00|13453|13451.5|13453.8|13452.3|13454.7|13453.2|13452.2|13451.3|49
1755732000000|2025-08-20 23:20:00|13453.2|13452.1|13453.8|13452.9|13454.4|13453.1|13452.7|13451.7|35
1755732300000|2025-08-20 23:25:00|13453.9|13453|13461.3|13459.8|13461.6|13460.1|13453.9|13453|90
1755732600000|2025-08-20 23:30:00|13461.2|13459.7|13464.3|13462.8|13464.3|13462.8|13459.8|13458.7|104
1755732900000|2025-08-20 23:35:00|13464.1|13462.6|13462.1|13460.6|13464.2|13462.7|13461.6|13460.5|55
1755733200000|2025-08-20 23:40:00|13462.2|13460.7|13461.2|13460.3|13463.1|13461.6|13460.8|13459.8|56
1755733500000|2025-08-20 23:45:00|13461|13460.1|13460.8|13459.3|13461.6|13460.3|13459.5|13458.3|51
1755733800000|2025-08-20 23:50:00|13462.8|13461.9|13463.9|13462.4|13463.9|13462.4|13460.7|13459.3|61
1755734100000|2025-08-20 23:55:00|13464.5|13463|13466.2|13464.7|13467|13465.5|13464|13462.4|83
1755734400000|2025-08-21 00:00:00|13465.8|13463|13459.5|13458.6|13466|13464.9|13458.1|13457.2|204
1755734700000|2025-08-21 00:05:00|13459.6|13458.7|13461.1|13460.2|13461.2|13460.3|13458.9|13458|120
1755735000000|2025-08-21 00:10:00|13460.7|13459.8|13460.3|13459.4|13461.7|13460.8|13460|13458.8|92
1755735300000|2025-08-21 00:15:00|13460.2|13459.3|13460.8|13459.3|13461.9|13460.8|13460.2|13458.8|128
1755735600000|2025-08-21 00:20:00|13460.6|13459.1|13457.9|13456.4|13460.6|13459.1|13456.4|13454.9|136
1755735900000|2025-08-21 00:25:00|13457.8|13456.9|13457.7|13456.8|13458.2|13457.3|13457.1|13455.6|80
1755736200000|2025-08-21 00:30:00|13457.2|13456.3|13458.3|13457.4|13459|13458.1|13456.7|13455.8|103
1755736500000|2025-08-21 00:35:00|13458.5|13457.6|13458.5|13457.6|13459.3|13458.4|13457.4|13456.4|64
1755736800000|2025-08-21 00:40:00|13458.6|13457.7|13457.9|13457|13459.2|13457.8|13456.2|13455|98
1755737100000|2025-08-21 00:45:00|13457.7|13456.8|13451.9|13450.4|13457.9|13457|13451.9|13449.8|78
1755737400000|2025-08-21 00:50:00|13452.4|13449.8|13452.8|13451.3|13454.2|13453.3|13452.1|13449.8|122
1755737700000|2025-08-21 00:55:00|13453.1|13451.6|13457.6|13456.7|13458.2|13457.3|13452.6|13451.5|139
1755738000000|2025-08-21 01:00:00|13457.3|13456.4|13457.1|13455.6|13460.9|13460|13456.7|13455.2|212
1755738300000|2025-08-21 01:05:00|13457.6|13456.1|13454.8|13453.3|13457.6|13456.6|13454.2|13452.7|114
1755738600000|2025-08-21 01:10:00|13455|13453.5|13456|13455.1|13457.2|13455.7|13455|13453.5|99
1755738900000|2025-08-21 01:15:00|13455.9|13455|13456.1|13454.6|13458.3|13457|13455.6|13454.4|147
1755739200000|2025-08-21 01:20:00|13456.2|13454.7|13456.3|13454.8|13458|13456.5|13455.6|13454.1|119
1755739500000|2025-08-21 01:25:00|13456.4|13454.9|13457.2|13456.3|13457.8|13456.4|13455.2|13454.3|98
1755739800000|2025-08-21 01:30:00|13456.9|13456|13457.3|13456.4|13457.9|13457|13455|13454.1|111
1755740100000|2025-08-21 01:35:00|13457.5|13456.6|13462.9|13462|13463|13462.1|13457|13456.1|115
1755740400000|2025-08-21 01:40:00|13463|13462.1|13459.4|13458.5|13465.2|13464.3|13459.2|13458.3|151
1755740700000|2025-08-21 01:45:00|13459.3|13458.4|13457.8|13456.9|13461|13460.1|13457.1|13456.2|142
1755741000000|2025-08-21 01:50:00|13457.9|13457|13459.7|13458.8|13460.2|13459.3|13457.8|13456.9|88
1755741300000|2025-08-21 01:55:00|13459.8|13458.9|13459.6|13458.7|13460.3|13459.4|13457.6|13456.7|84
1755741600000|2025-08-21 02:00:00|13459.5|13458.6|13458.3|13457.4|13459.9|13459|13457.4|13456.5|102
1755741900000|2025-08-21 02:05:00|13458.6|13457.7|13457.4|13456.5|13460.3|13459.4|13457.2|13456.3|106
1755742200000|2025-08-21 02:10:00|13457.3|13456.4|13458.6|13457.7|13460.1|13458.7|13457.2|13456.3|101
1755742500000|2025-08-21 02:15:00|13458.4|13457.5|13455.5|13454.6|13459.3|13458.4|13455.2|13454.3|83
1755742800000|2025-08-21 02:20:00|13454.8|13453.9|13453.3|13452.4|13455.4|13454.5|13453.1|13452.2|91
1755743100000|2025-08-21 02:25:00|13453.2|13452.3|13454.4|13452.9|13455.4|13454|13453.2|13452.3|86
1755743400000|2025-08-21 02:30:00|13454.3|13452.8|13454.8|13453.9|13456.8|13455.3|13453.6|13452.4|90
1755743700000|2025-08-21 02:35:00|13455.1|13454.2|13453.1|13451.6|13455.8|13454.7|13451.3|13450.4|90
1755744000000|2025-08-21 02:40:00|13453|13451.5|13453.4|13452.5|13453.9|13453|13452|13450.8|83
1755744300000|2025-08-21 02:45:00|13453.3|13452.4|13451.8|13450.9|13454.7|13453.8|13451.8|13450.9|67
1755744600000|2025-08-21 02:50:00|13451.9|13451|13453.1|13452.2|13453.6|13452.7|13451.8|13450.9|63
1755744900000|2025-08-21 02:55:00|13453|13452.1|13452.1|13451.2|13453|13452.1|13451.7|13450.8|71
1755745200000|2025-08-21 03:00:00|13452.2|13451.3|13453.7|13452.8|13453.7|13452.8|13451.8|13450.9|76
1755745500000|2025-08-21 03:05:00|13453.5|13452.6|13456.7|13455.8|13456.8|13455.9|13453.4|13452.4|69
1755745800000|2025-08-21 03:10:00|13456.8|13455.9|13454.9|13454|13456.8|13455.9|13454.6|13453.7|77
1755746100000|2025-08-21 03:15:00|13455|13454.1|13452.5|13451.6|13455|13454.1|13452.5|13451.6|77
1755746400000|2025-08-21 03:20:00|13452.4|13451.5|13450.4|13449.5|13453.1|13451.7|13450.3|13449.3|43
1755746700000|2025-08-21 03:25:00|13450.5|13449.6|13449.4|13448.5|13451.2|13450.3|13448.8|13447.9|78
1755747000000|2025-08-21 03:30:00|13449.3|13448.4|13448.5|13447.6|13451|13449.5|13448.4|13447.5|77
1755747300000|2025-08-21 03:35:00|13448.8|13447.9|13451.4|13450.5|13451.7|13450.8|13448.7|13447.8|54
1755747600000|2025-08-21 03:40:00|13451.3|13450.4|13450.7|13449.8|13451.8|13450.5|13450.1|13449.2|31
1755747900000|2025-08-21 03:45:00|13450.4|13449.5|13450|13449.1|13451.5|13450.1|13449.8|13448.9|35
1755748200000|2025-08-21 03:50:00|13449.9|13449|13451.5|13450.6|13451.5|13450.6|13449.7|13448.8|65
1755748500000|2025-08-21 03:55:00|13451.9|13451|13453.8|13452.9|13453.8|13452.9|13451.7|13450.8|79
1755748800000|2025-08-21 04:00:00|13453.7|13452.8|13453.6|13452.7|13455.4|13454.5|13452.6|13451.6|83
1755749100000|2025-08-21 04:05:00|13453.7|13452.1|13452.8|13451.9|13453.7|13452.7|13451.8|13450.9|42
1755749400000|2025-08-21 04:10:00|13452.9|13451.4|13453.8|13452.9|13454.1|13453.2|13452.9|13451.4|40
1755749700000|2025-08-21 04:15:00|13453.9|13453|13452.5|13451.6|13453.9|13453|13452.4|13451.5|41
1755750000000|2025-08-21 04:20:00|13452.6|13451.7|13453|13452.1|13453.8|13452.9|13451.7|13450.8|64
1755750300000|2025-08-21 04:25:00|13452.9|13452|13452.4|13450.9|13453.4|13452.2|13452.3|13450.8|32
1755750600000|2025-08-21 04:30:00|13452.5|13451|13453.3|13452.4|13454|13453|13452|13450.5|63
1755750900000|2025-08-21 04:35:00|13453.6|13452.7|13453.6|13452.7|13453.9|13453|13453.5|13452.1|27
1755751200000|2025-08-21 04:40:00|13453.4|13452.5|13452.9|13451.4|13453.5|13452.6|13452.7|13451.4|40
1755751500000|2025-08-21 04:45:00|13453|13451.5|13452.7|13451.8|13453|13451.9|13452.3|13450.8|36
1755751800000|2025-08-21 04:50:00|13452.8|13451.9|13453.3|13451.8|13453.8|13452.7|13452.8|13451.6|45
1755752100000|2025-08-21 04:55:00|13453.1|13451.6|13452.4|13451.5|13453.3|13451.8|13451.8|13450.5|39
1755752400000|2025-08-21 05:00:00|13452.6|13451.7|13451.6|13450.1|13453.3|13451.8|13451.6|13450.1|46
1755752700000|2025-08-21 05:05:00|13452.3|13450.8|13451.5|13450.6|13452.5|13451.2|13450.5|13449.1|54
1755753000000|2025-08-21 05:10:00|13451.3|13450.4|13449.3|13447.8|13451.6|13450.7|13448.7|13447.3|86
1755753300000|2025-08-21 05:15:00|13449.2|13447.7|13452.7|13451.2|13452.8|13451.7|13449.2|13447.7|89
1755753600000|2025-08-21 05:20:00|13452.9|13451.4|13453|13452.1|13453.5|13452.6|13450.9|13450|66
1755753900000|2025-08-21 05:25:00|13453.4|13451.9|13453.2|13452.3|13453.6|13452.7|13452|13451.1|52
1755754200000|2025-08-21 05:30:00|13453.3|13452.4|13452.8|13451.9|13454.1|13453|13452.3|13451.4|90
1755754500000|2025-08-21 05:35:00|13452.9|13452|13451.8|13450.9|13453.6|13452.6|13451.2|13450.3|56
1755754800000|2025-08-21 05:40:00|13452|13451.1|13453.4|13452.5|13454.2|13453.3|13450.1|13449.2|73
1755755100000|2025-08-21 05:45:00|13453.3|13452.4|13452.6|13451.7|13453.7|13452.8|13452.3|13451.2|40
1755755400000|2025-08-21 05:50:00|13452.5|13451.6|13453.8|13452.9|13454.3|13453.4|13451.9|13451|67
1755755700000|2025-08-21 05:55:00|13453.4|13452.5|13454.4|13453.5|13454.8|13453.9|13453.4|13452.5|61
1755756000000|2025-08-21 06:00:00|13454.3|13453.4|13450.9|13450|13454.9|13454|13450.9|13450|105
1755756300000|2025-08-21 06:05:00|13450.8|13449.9|13452|13451.1|13453.9|13453|13449.8|13448.9|147
1755756600000|2025-08-21 06:10:00|13451.9|13451|13454.6|13453.7|13455.5|13454.6|13451.9|13451|88
1755756900000|2025-08-21 06:15:00|13455|13454.1|13458.1|13457.2|13459.1|13458.2|13453.6|13452.7|131
1755757200000|2025-08-21 06:20:00|13457.6|13456.7|13449|13447.5|13458.1|13457.2|13448.3|13446.8|230
1755757500000|2025-08-21 06:25:00|13449.2|13447.7|13447.4|13446.5|13449.2|13448.3|13447|13445.8|195
1755757800000|2025-08-21 06:30:00|13447.3|13446.4|13445.8|13444.9|13448.8|13447.9|13445.8|13444.9|139
1755758100000|2025-08-21 06:35:00|13446|13445.1|13449.8|13448.3|13452|13451|13446|13445.1|168
1755758400000|2025-08-21 06:40:00|13449.9|13448.4|13447.8|13446.3|13451.2|13450.3|13447.8|13446.3|157
1755758700000|2025-08-21 06:45:00|13447.7|13446.9|13445.9|13445|13449.4|13448.3|13445.9|13445|154
1755759000000|2025-08-21 06:50:00|13446|13445.1|13444.9|13443.4|13446.9|13446|13441.7|13440.2|193
1755759300000|2025-08-21 06:55:00|13445|13443.5|13445.7|13444.8|13445.7|13444.8|13442.8|13441.5|209
1755759600000|2025-08-21 07:00:00|13445.9|13445|13439.5|13438.6|13446.8|13445.9|13436.1|13435.2|268
1755759900000|2025-08-21 07:05:00|13439.9|13438.4|13442.2|13441.3|13444.1|13442.7|13437.4|13436.3|232
1755760200000|2025-08-21 07:10:00|13442.1|13441.2|13445.8|13444.9|13448.2|13446.8|13441.9|13441|155
1755760500000|2025-08-21 07:15:00|13448|13445.1|13450|13449.1|13454.2|13450.1|13447.3|13445.1|433
1755760800000|2025-08-21 07:20:00|13449.8|13448.9|13449.6|13448.7|13450|13449.1|13445.3|13444.4|188
1755761100000|2025-08-21 07:25:00|13449.4|13448.5|13451.9|13448.7|13451.9|13449.8|13449.2|13448.3|154
1755761400000|2025-08-21 07:30:00|13451.4|13448.3|13452.1|13451.2|13455.1|13453.2|13450.3|13446.3|450
1755761700000|2025-08-21 07:35:00|13452.2|13451.3|13455.7|13454.8|13456.7|13455.8|13450.7|13449.8|223
1755762000000|2025-08-21 07:40:00|13456.6|13455.7|13451.7|13450.2|13456.6|13455.7|13451.6|13450.1|217
1755762300000|2025-08-21 07:45:00|13451.5|13450|13453.5|13452.6|13455.1|13453.6|13451.5|13450|155
1755762600000|2025-08-21 07:50:00|13454.3|13453.4|13456.1|13455.2|13457.6|13456.7|13453.7|13452.8|155
1755762900000|2025-08-21 07:55:00|13455.9|13455|13456|13455.1|13458.5|13457.6|13453.3|13452.4|163
1755763200000|2025-08-21 08:00:00|13455.6|13454.7|13455.9|13455|13457.6|13456.7|13453.6|13452.7|175
1755763500000|2025-08-21 08:05:00|13456|13455.1|13456.1|13455.2|13457.4|13456.5|13454.7|13453.8|118
1755763800000|2025-08-21 08:10:00|13456|13455.1|13458|13457.1|13458.3|13457.4|13455.4|13454.4|116
1755764100000|2025-08-21 08:15:00|13458.1|13457.2|13452.3|13451.4|13458.5|13457.6|13452.1|13451.2|154
1755764400000|2025-08-21 08:20:00|13453.2|13452.3|13456.8|13455.9|13457.9|13457|13453|13452.1|132
1755764700000|2025-08-21 08:25:00|13457.1|13456.2|13460.5|13455.9|13460.5|13458|13453.6|13452.7|168
1755765000000|2025-08-21 08:30:00|13466.4|13455.4|13469.6|13468.7|13477.8|13470.6|13465.3|13455.4|504
1755765300000|2025-08-21 08:35:00|13468.9|13468|13467.1|13466.2|13470.4|13469.3|13466.4|13465.5|202
1755765600000|2025-08-21 08:40:00|13467.2|13466.3|13462.8|13461.9|13467.2|13466.3|13462.5|13461.6|161
1755765900000|2025-08-21 08:45:00|13462.5|13461.6|13463.1|13462.2|13464.4|13463.5|13462.2|13461.3|148
1755766200000|2025-08-21 08:50:00|13463.3|13462.4|13466.5|13465.6|13467.9|13467|13462.5|13461.6|163
1755766500000|2025-08-21 08:55:00|13466.7|13465.8|13466.4|13465.5|13470.2|13469.3|13465.9|13465|184
1755766800000|2025-08-21 09:00:00|13466.5|13465.6|13467.3|13466.4|13468.7|13467.8|13465.5|13464.6|121
1755767100000|2025-08-21 09:05:00|13467.4|13466.5|13469.5|13468.6|13471.7|13470.8|13467.3|13466.4|133
1755767400000|2025-08-21 09:10:00|13469.6|13468.7|13474.6|13473.1|13476.9|13476|13469.6|13468.7|179
1755767700000|2025-08-21 09:15:00|13474.7|13473.2|13472.4|13471.5|13476.7|13475.5|13471.4|13469.9|178
1755768000000|2025-08-21 09:20:00|13472.3|13471.4|13474.5|13473|13476.2|13473.8|13470.8|13469.9|142
1755768300000|2025-08-21 09:25:00|13474.4|13472.9|13473.3|13472.4|13476.2|13474.2|13472|13471.1|156
1755768600000|2025-08-21 09:30:00|13473.2|13472.3|13473.4|13472.5|13475.3|13474|13471.9|13470.9|125
1755768900000|2025-08-21 09:35:00|13473.6|13472.7|13478.5|13477.6|13479.8|13478.9|13473.4|13472.5|148
1755769200000|2025-08-21 09:40:00|13478.6|13477.7|13481.7|13480.8|13483.1|13482.2|13478.5|13477.6|139
1755769500000|2025-08-21 09:45:00|13481.6|13480.7|13479.1|13478.2|13482.7|13481.8|13479.1|13478.2|125
1755769800000|2025-08-21 09:50:00|13479.4|13478.5|13480.7|13479.8|13481.7|13480.8|13479.4|13478.5|108
1755770100000|2025-08-21 09:55:00|13480.8|13479.9|13475.8|13474.9|13482.4|13481.5|13475.5|13474.6|177
1755770400000|2025-08-21 10:00:00|13475.7|13474.8|13473.2|13472.3|13475.7|13474.8|13472|13471|227
1755770700000|2025-08-21 10:05:00|13473.5|13472|13473.1|13472.2|13476.6|13475.3|13473.1|13472|137
1755771000000|2025-08-21 10:10:00|13473|13472.1|13471.5|13470|13473.1|13472.2|13469.7|13468.3|139
1755771300000|2025-08-21 10:15:00|13471.1|13469.6|13469.7|13468.8|13471.1|13469.7|13467.4|13466.1|135
1755771600000|2025-08-21 10:20:00|13469.8|13468.9|13470|13469.1|13470.7|13469.8|13468.7|13467.8|82
1755771900000|2025-08-21 10:25:00|13469.9|13469|13468.2|13467.3|13470.6|13469.7|13466.9|13466|91
1755772200000|2025-08-21 10:30:00|13468.3|13467.4|13472.1|13471.2|13473.5|13472.6|13468|13467.1|163
1755772500000|2025-08-21 10:35:00|13472|13471.1|13470.8|13469.9|13472.5|13471.6|13469.6|13468.7|95
1755772800000|2025-08-21 10:40:00|13470.6|13469.7|13469.2|13468.3|13470.8|13469.9|13467.7|13466.8|120
1755773100000|2025-08-21 10:45:00|13469.1|13468.2|13466.7|13465.8|13469.6|13468.7|13465.7|13464.8|129
1755773400000|2025-08-21 10:50:00|13466.8|13465.3|13470|13468.5|13470.9|13470|13466|13464.7|139
1755773700000|2025-08-21 10:55:00|13470.6|13469.1|13473.6|13472.7|13474.1|13473.2|13467.4|13466.5|238
1755774000000|2025-08-21 11:00:00|13473.3|13472.4|13472.3|13471.4|13473.6|13472.7|13469.8|13468.7|279
1755774300000|2025-08-21 11:05:00|13472.8|13471.9|13474.2|13473.3|13475.5|13474.6|13470.8|13469.9|123
1755774600000|2025-08-21 11:10:00|13475|13474.1|13468.6|13467.7|13475.4|13474.5|13467.9|13466.5|187
1755774900000|2025-08-21 11:15:00|13468.4|13467.5|13465.7|13464.8|13469.4|13468.5|13465.1|13464.2|181
1755775200000|2025-08-21 11:20:00|13465.8|13464.9|13465.5|13464.6|13468.8|13467.7|13464.9|13463.7|142
1755775500000|2025-08-21 11:25:00|13465.6|13464.7|13461.3|13460.4|13468|13467.1|13460.6|13459.4|210
1755775800000|2025-08-21 11:30:00|13461.7|13460.8|13459|13458.1|13462.3|13461.4|13457.7|13456.8|217
1755776100000|2025-08-21 11:35:00|13459.1|13458.2|13460.4|13459.5|13462.4|13461.5|13459|13457.9|213
1755776400000|2025-08-21 11:40:00|13460.5|13459.6|13460|13459.1|13461.2|13460.3|13459.3|13458.4|122
1755776700000|2025-08-21 11:45:00|13459.9|13459|13460.2|13459.3|13460.7|13459.8|13456.4|13455.2|194
1755777000000|2025-08-21 11:50:00|13460.1|13459.2|13459.2|13458.3|13462|13461.1|13458.1|13457.2|157
1755777300000|2025-08-21 11:55:00|13459|13458.1|13454.8|13453.9|13459.4|13458.5|13454.8|13453.9|194
1755777600000|2025-08-21 12:00:00|13455|13454.1|13453.8|13452.9|13455.4|13454.5|13452.1|13451.2|212
1755777900000|2025-08-21 12:05:00|13453.9|13453|13451.3|13450.4|13456.7|13455.8|13450.4|13449.1|217
1755778200000|2025-08-21 12:10:00|13451.2|13450.3|13455.4|13454.5|13456.3|13455.4|13451.2|13450.3|179
1755778500000|2025-08-21 12:15:00|13455.5|13454.6|13453.6|13452.7|13455.5|13454.6|13451.4|13450.5|141
1755778800000|2025-08-21 12:20:00|13453.7|13452.8|13457.8|13456.9|13458.5|13457.6|13453.2|13452.3|192
1755779100000|2025-08-21 12:25:00|13458.3|13456.8|13462|13457.5|13462.7|13461.2|13457.4|13455.9|214
1755779400000|2025-08-21 12:30:00|13462.1|13457.6|13467.9|13466.4|13473.8|13472|13462.1|13457.6|483
1755779700000|2025-08-21 12:35:00|13467.8|13466.9|13458.5|13457|13470.6|13468.9|13457.8|13456.3|414
1755780000000|2025-08-21 12:40:00|13458.2|13456.7|13447.5|13446|13460.5|13459.4|13447.5|13446|454
1755780300000|2025-08-21 12:45:00|13447.6|13446.1|13451|13450.1|13452.6|13451.7|13442.1|13441.2|404
1755780600000|2025-08-21 12:50:00|13450.9|13450|13444.5|13443.6|13451.6|13450.7|13444.2|13443.3|326
1755780900000|2025-08-21 12:55:00|13444.3|13443.4|13446.3|13444.8|13448.6|13447.7|13443.2|13442.3|313
1755781200000|2025-08-21 13:00:00|13446.2|13444.7|13453.7|13452.8|13454.8|13453.9|13445.9|13444.4|267
1755781500000|2025-08-21 13:05:00|13453.4|13452.5|13452.6|13451.7|13454.7|13453.8|13450.4|13449.4|242
1755781800000|2025-08-21 13:10:00|13452.7|13451.8|13450|13449.1|13452.7|13451.8|13448.7|13447.8|205
1755782100000|2025-08-21 13:15:00|13450.2|13449.3|13450.1|13449.2|13451.9|13451|13447.9|13447|208
1755782400000|2025-08-21 13:20:00|13450.2|13449.3|13450.3|13449.4|13451.3|13450.4|13447.8|13446.9|233
1755782700000|2025-08-21 13:25:00|13450.7|13449.8|13454|13453.1|13454.1|13453.2|13450.7|13449.8|202
1755783000000|2025-08-21 13:30:00|13453.6|13452.7|13456.3|13455.4|13456.7|13455.5|13451.7|13450.7|396
1755783300000|2025-08-21 13:35:00|13456.2|13455.3|13454.7|13453.8|13459.8|13458.9|13454.3|13453.4|341
1755783600000|2025-08-21 13:40:00|13454.8|13453.9|13443.6|13440.5|13455.3|13454.4|13442.1|13440.5|385
1755783900000|2025-08-21 13:45:00|13443.5|13440.1|13434.6|13433.7|13443.5|13440.1|13428.2|13426.7|852
1755784200000|2025-08-21 13:50:00|13434.1|13433.2|13428.3|13427.4|13434.1|13433.2|13425.6|13424.1|672
1755784500000|2025-08-21 13:55:00|13428.4|13427.5|13427.4|13424|13429.7|13428.8|13425|13424|301
1755784800000|2025-08-21 14:00:00|13427.2|13423.9|13432.7|13431.8|13434.8|13433.2|13424.5|13423.6|497
1755785100000|2025-08-21 14:05:00|13432.8|13431.9|13435.1|13434.2|13435.6|13434.7|13430|13429|415
1755785400000|2025-08-21 14:10:00|13435.4|13434.5|13442.8|13441.9|13443.8|13442.9|13433|13432.1|374
1755785700000|2025-08-21 14:15:00|13442.7|13441.8|13440.6|13439.7|13443.1|13442.2|13438.1|13437.2|286
1755786000000|2025-08-21 14:20:00|13440.4|13438.9|13436.7|13435.8|13442.7|13441.8|13436.3|13435.3|359
1755786300000|2025-08-21 14:25:00|13436.5|13435.6|13436.3|13435.4|13437.2|13436.3|13434.4|13433.5|283
1755786600000|2025-08-21 14:30:00|13436.2|13435.3|13434.9|13434|13438.5|13437.6|13434.4|13433.5|272
1755786900000|2025-08-21 14:35:00|13435.7|13434.8|13433.5|13432.6|13437.9|13437|13432.5|13431.6|295
1755787200000|2025-08-21 14:40:00|13433.6|13432.7|13429.1|13428.2|13434.1|13433.2|13428.1|13427.2|329
1755787500000|2025-08-21 14:45:00|13429|13428.1|13426.7|13425.2|13429.1|13428.2|13425.1|13424.2|322
1755787800000|2025-08-21 14:50:00|13426.8|13425.3|13431.2|13429.7|13432.9|13431.4|13425.7|13424.2|442
1755788100000|2025-08-21 14:55:00|13431|13429.5|13426.7|13425.8|13431|13429.5|13425.1|13424.2|375
1755788400000|2025-08-21 15:00:00|13426.6|13425.7|13423.3|13422.4|13428.6|13427.7|13423.3|13422.4|317
1755788700000|2025-08-21 15:05:00|13423.4|13422.5|13423.2|13422.3|13424.5|13423.4|13419.7|13418.8|253
1755789000000|2025-08-21 15:10:00|13423.1|13422.2|13415.3|13414.4|13424.5|13423.6|13411|13410.1|472
1755789300000|2025-08-21 15:15:00|13415.2|13414.3|13414.9|13414|13416.1|13415.2|13410.3|13409.4|311
1755789600000|2025-08-21 15:20:00|13414.5|13413.6|13427|13425.5|13427.7|13426.2|13412.8|13411.9|405
1755789900000|2025-08-21 15:25:00|13427.1|13425.6|13428.4|13427.5|13434.3|13433.2|13423.8|13422.9|528
1755790200000|2025-08-21 15:30:00|13429.4|13428.5|13427.4|13426.5|13429.5|13428.6|13423.1|13421.6|520
1755790500000|2025-08-21 15:35:00|13427.3|13426.4|13426.4|13425.5|13429.8|13428.9|13425.1|13423.7|340
1755790800000|2025-08-21 15:40:00|13426.5|13425.6|13421.9|13421|13426.6|13425.7|13418.7|13417.8|252
1755791100000|2025-08-21 15:45:00|13422|13421.1|13424.2|13423.3|13424.2|13423.3|13419.8|13418.9|253
1755791400000|2025-08-21 15:50:00|13424.3|13423.4|13415.1|13414.2|13424.4|13423.5|13414.5|13413.6|247
1755791700000|2025-08-21 15:55:00|13415|13414.1|13415.1|13414.2|13417.5|13416.6|13414.2|13413.2|170
1755792000000|2025-08-21 16:00:00|13414.9|13414|13410.8|13409.9|13414.9|13414|13408.9|13408|271
1755792300000|2025-08-21 16:05:00|13410.7|13409.8|13407.8|13406.9|13411.9|13410.4|13406.6|13405.7|199
1755792600000|2025-08-21 16:10:00|13407.6|13406.7|13408.6|13407.7|13409.2|13408.3|13406|13405.1|199
1755792900000|2025-08-21 16:15:00|13408.5|13407.6|13412.6|13411.7|13413.6|13412.5|13407.3|13406.4|196
1755793200000|2025-08-21 16:20:00|13412.5|13411.6|13413|13412.1|13414.4|13413.5|13410.3|13409.4|203
1755793500000|2025-08-21 16:25:00|13412.9|13412|13414.9|13414|13415|13414.1|13411.6|13410.7|160
1755793800000|2025-08-21 16:30:00|13415.6|13414.7|13412.7|13411.8|13416.7|13415.8|13412.2|13411.3|181
1755794100000|2025-08-21 16:35:00|13413.1|13412.2|13409.8|13408.3|13414.8|13413.9|13408.5|13406.8|213
1755794400000|2025-08-21 16:40:00|13409.3|13407.8|13415.7|13414.8|13415.8|13414.9|13408|13407.1|217
1755794700000|2025-08-21 16:45:00|13415.8|13414.9|13418.2|13417.3|13419.1|13418.2|13415.8|13414.9|151
1755795000000|2025-08-21 16:50:00|13418.3|13417.4|13419.8|13418.9|13420.1|13419.2|13416.9|13416|129
1755795300000|2025-08-21 16:55:00|13419.9|13419|13419.8|13418.9|13422.4|13421.5|13419|13418.1|163
1755795600000|2025-08-21 17:00:00|13420|13419.1|13420.6|13419.7|13421.7|13420.7|13418.6|13417.7|169
1755795900000|2025-08-21 17:05:00|13420.5|13419.6|13421.4|13420.5|13423.3|13422.4|13420.5|13419.6|141
1755796200000|2025-08-21 17:10:00|13421.1|13420.2|13422|13421.1|13422.4|13421.5|13418.7|13417.8|151
1755796500000|2025-08-21 17:15:00|13422.1|13421.2|13424.1|13423.2|13424.6|13423.5|13420.2|13419.3|154
1755796800000|2025-08-21 17:20:00|13424.2|13423.3|13423.3|13422.4|13424.4|13423.3|13422.6|13421.2|146
1755797100000|2025-08-21 17:25:00|13423.2|13422.3|13422.1|13421.2|13423.2|13422.3|13421.1|13420.2|144
1755797400000|2025-08-21 17:30:00|13421.9|13421|13423.5|13422.6|13423.7|13422.8|13420|13419.1|124
1755797700000|2025-08-21 17:35:00|13423.7|13422.8|13424.7|13423.8|13425.7|13424.8|13422.5|13421.6|111
1755798000000|2025-08-21 17:40:00|13424.6|13423.7|13424.7|13423.8|13425.9|13425|13423.9|13423|126
1755798300000|2025-08-21 17:45:00|13424.8|13423.9|13425.9|13425|13427|13426.1|13424.4|13423.5|141
1755798600000|2025-08-21 17:50:00|13425.8|13424.9|13424.8|13423.9|13426.9|13426|13424.6|13423.7|113
1755798900000|2025-08-21 17:55:00|13424.9|13424|13423.4|13422.5|13426.5|13425.6|13422.9|13422|144
1755799200000|2025-08-21 18:00:00|13423.3|13422.4|13421.5|13420|13424.5|13423.6|13420.3|13419.4|159
1755799500000|2025-08-21 18:05:00|13421.7|13420.2|13419.9|13419|13421.8|13420.9|13419.8|13418.7|110
1755799800000|2025-08-21 18:10:00|13420|13419.1|13420.4|13419.5|13421.1|13420.2|13418.6|13417.7|136
1755800100000|2025-08-21 18:15:00|13420.5|13419.6|13423.3|13422.4|13423.9|13423|13420.5|13419.6|125
1755800400000|2025-08-21 18:20:00|13423.4|13422.5|13421.9|13421|13424.8|13423.9|13420.8|13419.9|177
1755800700000|2025-08-21 18:25:00|13421.7|13420.8|13421.4|13420.5|13422.3|13421.3|13420.9|13420|116
1755801000000|2025-08-21 18:30:00|13421.8|13420.9|13423|13422.1|13423.5|13422.6|13420.9|13420|104
1755801300000|2025-08-21 18:35:00|13423.1|13422.2|13423.3|13422.4|13424.3|13423.4|13423.1|13422.2|71
1755801600000|2025-08-21 18:40:00|13423.2|13422.3|13420.2|13419.3|13423.2|13422.3|13420.2|13419.3|64
1755801900000|2025-08-21 18:45:00|13419.9|13419|13421.6|13420.7|13421.6|13420.7|13418.1|13417.2|107
1755802200000|2025-08-21 18:50:00|13422.1|13421.2|13420.3|13419.4|13423|13422.1|13419.1|13418.2|95
1755802500000|2025-08-21 18:55:00|13420.2|13419.3|13419.4|13418.5|13421.2|13420.3|13419.2|13418.3|137
1755802800000|2025-08-21 19:00:00|13419.5|13418.6|13419.3|13418.4|13420|13419.1|13417.9|13417|88
1755803100000|2025-08-21 19:05:00|13419.4|13418.5|13418.4|13417.5|13419.4|13418.5|13417.9|13417|58
1755803400000|2025-08-21 19:10:00|13418.6|13417.7|13419.2|13418.3|13420.1|13419.2|13418.4|13417.5|69
1755803700000|2025-08-21 19:15:00|13419.3|13418.4|13419.3|13418.4|13420.5|13419|13418.6|13417.7|67
1755804000000|2025-08-21 19:20:00|13419.4|13418.5|13418.6|13417.7|13420|13418.6|13418.4|13417.5|69
1755804300000|2025-08-21 19:25:00|13418.7|13417.8|13417.5|13416.6|13419.2|13417.8|13415.5|13414.6|81
1755804600000|2025-08-21 19:30:00|13417.4|13416.5|13414.9|13414|13418.5|13417.6|13414.1|13413|91
1755804900000|2025-08-21 19:35:00|13415|13414.1|13415.2|13414.3|13416|13414.6|13414.2|13413.3|73
1755805200000|2025-08-21 19:40:00|13415|13414.1|13414.9|13413.4|13415.9|13415|13414.5|13412.6|81
1755805500000|2025-08-21 19:45:00|13415|13413.5|13415.1|13413.6|13415.8|13414|13414.7|13412.6|137
1755805800000|2025-08-21 19:50:00|13415.2|13413.7|13415.1|13414.2|13417.7|13416.2|13414.5|13413.2|112
1755806100000|2025-08-21 19:55:00|13414.7|13413.8|13413.2|13412.3|13415.8|13414.9|13413.1|13412.2|111
1755806400000|2025-08-21 20:00:00|13413.1|13412.2|13413.7|13412.8|13413.8|13412.9|13412.8|13411.9|56
1755806700000|2025-08-21 20:05:00|13413.8|13412.9|13412.8|13411.3|13414.3|13412.9|13411.9|13410.4|53
1755807000000|2025-08-21 20:10:00|13412.7|13411.8|13413.2|13412.3|13413.3|13412.4|13412|13411.1|36
1755807300000|2025-08-21 20:15:00|13413.1|13412.2|13413.3|13412.4|13413.4|13412.5|13412.7|13411.8|24
1755807600000|2025-08-21 20:20:00|13413.4|13412.5|13414.1|13413.2|13414.2|13413.3|13413.4|13412.5|22
1755807900000|2025-08-21 20:25:00|13413.8|13412.9|13415.5|13414.6|13415.7|13414.8|13413.8|13412.9|47
1755808200000|2025-08-21 20:30:00|13415.4|13414.5|13415.3|13414.4|13416.2|13415.3|13415.2|13414.3|38
1755808500000|2025-08-21 20:35:00|13415.5|13414.6|13415.7|13414.8|13416.7|13415.5|13415.5|13414.6|73
1755808800000|2025-08-21 20:40:00|13415.6|13414.7|13415.9|13414.4|13416.3|13414.9|13415.2|13414.3|28
1755809100000|2025-08-21 20:45:00|13416|13414.5|13414.3|13412.8|13416|13414.5|13414|13412.8|36
1755809400000|2025-08-21 20:50:00|13414.4|13412.9|13414.7|13413.2|13414.9|13413.2|13413.9|13412.4|42
1755809700000|2025-08-21 20:55:00|13415.3|13412.9|13418.1|13407.8|13418.3|13413.4|13415|13407.7|122
1755810000000|2025-08-21 21:00:00|13418.2|13407.7|13417.6|13405.7|13418.6|13407.7|13417.6|13405.7|13
1755810300000|2025-08-21 21:05:00|13416.4|13404.5|13419.6|13408.3|13425.2|13413.3|13416.4|13404.5|36
1755810600000|2025-08-21 21:10:00|13419.7|13408.2|13418.5|13410.4|13420.7|13410.6|13418.4|13408.2|41
1755810900000|2025-08-21 21:15:00|13418.6|13410.3|13418.6|13410.4|13418.6|13410.8|13418.4|13410.3|12
1755811200000|2025-08-21 21:20:00|13418.2|13409.8|13418.5|13406.6|13423|13411.1|13418.2|13406.4|39
1755811500000|2025-08-21 21:25:00|13418.9|13407|13419.1|13407.2|13419.1|13407.2|13418.4|13406.5|28
1755811800000|2025-08-21 21:30:00|13419|13407.1|13420.3|13408.4|13420.4|13408.5|13418.9|13407|32
1755812100000|2025-08-21 21:35:00|13420.2|13408.3|13419.4|13409.4|13421.4|13409.5|13419.3|13408.2|24
1755812400000|2025-08-21 21:40:00|13419.3|13409.1|13418|13407.3|13419.3|13410.4|13417|13406|173
1755812700000|2025-08-21 21:45:00|13417.3|13407.4|13417.1|13407.4|13417.6|13407.5|13416.9|13407.1|48
1755813000000|2025-08-21 21:50:00|13417|13407.3|13417.4|13405.5|13417.4|13407.5|13417|13405.4|60
1755813300000|2025-08-21 21:55:00|13417.3|13405.4|13417.3|13405.4|13417.5|13405.6|13417.1|13405.2|51
1755813600000|2025-08-21 22:00:00|13417.4|13405.5|13416.8|13413.3|13420.6|13413.3|13416.4|13405.3|86
1755813900000|2025-08-21 22:05:00|13416.2|13413.6|13415.2|13413.7|13416.4|13414.2|13415.2|13413.2|34
1755814200000|2025-08-21 22:10:00|13415.3|13413.8|13415.9|13414.4|13416.6|13414.6|13415.3|13413.8|47
1755814500000|2025-08-21 22:15:00|13416|13414.5|13416.8|13414.3|13417.7|13416.2|13415.8|13413.7|106
1755814800000|2025-08-21 22:20:00|13416.7|13414.4|13418.1|13416.6|13419.2|13417.7|13416.2|13414.1|121
1755815100000|2025-08-21 22:25:00|13418|13416.5|13418.1|13416.6|13418.5|13416.8|13417.5|13415.9|32
1755815400000|2025-08-21 22:30:00|13417.8|13416.3|13418.5|13417|13419.3|13417.3|13417.7|13416.2|33
1755815700000|2025-08-21 22:35:00|13418.6|13417.1|13419.2|13417.7|13419.2|13417.7|13418.6|13417.1|35
1755816000000|2025-08-21 22:40:00|13419.3|13417.8|13419.3|13417.8|13419.9|13418.4|13418.8|13417.3|34
1755816300000|2025-08-21 22:45:00|13419.4|13417.9|13419|13417.5|13419.4|13417.9|13418.6|13417.1|17
1755816600000|2025-08-21 22:50:00|13418.9|13417.4|13419.7|13418.2|13419.7|13418.2|13418.3|13416.8|17
1755816900000|2025-08-21 22:55:00|13419.5|13418|13419|13417.5|13419.5|13418|13418.9|13417.4|15
1755817200000|2025-08-21 23:00:00|13419.2|13417.7|13417|13415.5|13420|13418.1|13417|13415.5|50
1755817500000|2025-08-21 23:05:00|13417.1|13415.6|13416.5|13415|13418.5|13416.6|13416.5|13415|29
1755817800000|2025-08-21 23:10:00|13416.4|13414.9|13415.9|13414.4|13417.3|13415.8|13415.7|13414.2|28
1755818100000|2025-08-21 23:15:00|13415.4|13414.5|13415|13414.1|13415.9|13414.8|13414.5|13413|36
1755818400000|2025-08-21 23:20:00|13414.9|13414|13416.7|13415.2|13416.7|13415.3|13414.8|13413.3|33
1755818700000|2025-08-21 23:25:00|13416.6|13415.1|13416.6|13415.1|13417.1|13416.2|13416.2|13415.1|22
1755819000000|2025-08-21 23:30:00|13417.2|13415.7|13417.9|13417|13419.6|13418.4|13417.1|13415.7|50
1755819300000|2025-08-21 23:35:00|13418|13417.1|13419.2|13418.3|13420.1|13418.4|13418|13416.8|37
1755819600000|2025-08-21 23:40:00|13419.6|13418.1|13419.4|13417.9|13419.9|13418.4|13419|13417.9|27
1755819900000|2025-08-21 23:45:00|13419.5|13418|13420.4|13419.5|13421.1|13419.6|13419.5|13418|33
1755820200000|2025-08-21 23:50:00|13421.1|13419.6|13420.5|13419|13421.1|13419.6|13419.8|13418.3|34
1755820500000|2025-08-21 23:55:00|13420.6|13419.1|13418.7|13417.8|13421|13419.5|13418.4|13417.5|66
1755820800000|2025-08-22 00:00:00|13418.6|13417.7|13419.8|13418.9|13421|13419.5|13416.2|13415.3|132
1755821100000|2025-08-22 00:05:00|13419.5|13418.6|13419.4|13418.5|13421|13419.8|13419.3|13418.4|74
1755821400000|2025-08-22 00:10:00|13419.3|13418.4|13417.5|13416.6|13419.4|13418.5|13417.2|13416.3|67
1755821700000|2025-08-22 00:15:00|13417.3|13416.4|13416.5|13415.6|13417.6|13416.4|13416.2|13415|84
1755822000000|2025-08-22 00:20:00|13417.2|13415.7|13419.3|13418.4|13419.6|13418.7|13417.2|13415.7|85
1755822300000|2025-08-22 00:25:00|13419.2|13418.3|13418.1|13417.2|13420|13419.1|13417.2|13416.3|89
1755822600000|2025-08-22 00:30:00|13418|13417.1|13419.4|13418.5|13420|13419.1|13417.6|13416.7|122
1755822900000|2025-08-22 00:35:00|13419.8|13418.3|13419.8|13418.9|13420.8|13419.5|13419.1|13418.2|49
1755823200000|2025-08-22 00:40:00|13419.7|13418.8|13419.5|13418.6|13420.4|13419|13418.6|13417.7|119
1755823500000|2025-08-22 00:45:00|13419.3|13418.4|13419.5|13418.6|13420.2|13419.3|13418.6|13417.7|86
1755823800000|2025-08-22 00:50:00|13419.4|13418.5|13419.4|13418.5|13419.9|13418.9|13418.7|13417.8|68
1755824100000|2025-08-22 00:55:00|13419.3|13418.4|13420.7|13419.8|13420.9|13420|13418.8|13417.9|104
1755824400000|2025-08-22 01:00:00|13420.6|13419.7|13420.6|13419.7|13423.8|13422.9|13420.3|13419.4|176
1755824700000|2025-08-22 01:05:00|13420.7|13419.8|13417.8|13416.9|13422.1|13421.2|13416.4|13415.5|105
1755825000000|2025-08-22 01:10:00|13417.9|13417|13419.5|13418.6|13420.2|13419.3|13417.9|13417|76
1755825300000|2025-08-22 01:15:00|13419.7|13418.2|13417|13416.1|13419.8|13418.9|13416.7|13415.8|94
1755825600000|2025-08-22 01:20:00|13417.2|13415.7|13417.6|13416.7|13417.8|13416.9|13416.2|13415.3|84
1755825900000|2025-08-22 01:25:00|13417.5|13416.6|13418.3|13417.4|13418.8|13417.5|13417.3|13416.4|87
1755826200000|2025-08-22 01:30:00|13418.4|13417.5|13417.9|13417|13419.2|13418.3|13417.1|13416.2|78
1755826500000|2025-08-22 01:35:00|13418|13417.1|13417.5|13416.6|13419.4|13418.5|13416.5|13415.3|124
1755826800000|2025-08-22 01:40:00|13417.4|13416.5|13417|13416.1|13417.8|13416.9|13414.6|13413.7|122
1755827100000|2025-08-22 01:45:00|13416.9|13416|13414.7|13413.8|13416.9|13416|13414.5|13413.6|104
1755827400000|2025-08-22 01:50:00|13414.9|13413.4|13409.9|13409|13414.9|13413.7|13407.9|13406.4|233
1755827700000|2025-08-22 01:55:00|13410|13409.1|13411.3|13409.8|13413.8|13412.7|13409.4|13408.4|175
1755828000000|2025-08-22 02:00:00|13411.2|13409.7|13413.6|13412.7|13414.1|13413.2|13409.4|13408.1|188
1755828300000|2025-08-22 02:05:00|13414.1|13413.2|13415.1|13414.2|13416.6|13415.7|13413.5|13412.6|114
1755828600000|2025-08-22 02:10:00|13415|13414.1|13414.2|13413.3|13415.6|13414.7|13413.8|13412.9|147
1755828900000|2025-08-22 02:15:00|13414.3|13413.4|13416.5|13415.6|13417.1|13416.2|13413.4|13412.5|131
1755829200000|2025-08-22 02:20:00|13416.7|13415.8|13414.9|13414|13416.7|13415.8|13413.9|13413|124
1755829500000|2025-08-22 02:25:00|13414.8|13413.9|13414.2|13413.3|13414.8|13413.9|13413.1|13412.2|52
1755829800000|2025-08-22 02:30:00|13414.1|13413.2|13413.6|13412.7|13414.5|13413.6|13413|13412.1|71
1755830100000|2025-08-22 02:35:00|13413.7|13412.8|13414.3|13413.4|13415|13414.1|13413.1|13412.2|80
1755830400000|2025-08-22 02:40:00|13414.5|13413.6|13414.8|13413.9|13415.2|13414.3|13413.2|13412.3|98
1755830700000|2025-08-22 02:45:00|13414.9|13414|13415.1|13414.2|13415.8|13414.9|13414|13412.8|86
1755831000000|2025-08-22 02:50:00|13414.9|13414|13414.2|13413.3|13415.2|13414.2|13413|13412.1|80
1755831300000|2025-08-22 02:55:00|13414.1|13413.2|13412.7|13411.8|13414.2|13413.3|13410.2|13409.3|108
1755831600000|2025-08-22 03:00:00|13412.4|13411.5|13411.6|13410.7|13412.6|13411.5|13409.4|13408.5|87
1755831900000|2025-08-22 03:05:00|13411.3|13410.4|13413.4|13412.5|13414.3|13413.4|13410.1|13409.2|103
1755832200000|2025-08-22 03:10:00|13413.5|13412.6|13412.4|13411.5|13414.4|13413.5|13412.3|13411.4|85
1755832500000|2025-08-22 03:15:00|13412.3|13411.4|13412.1|13411.2|13414.2|13412.8|13412|13411.1|77
1755832800000|2025-08-22 03:20:00|13412.2|13411.3|13410.7|13409.8|13412.7|13411.5|13410.1|13409.2|70
1755833100000|2025-08-22 03:25:00|13411|13410.1|13409.8|13408.3|13411.7|13410.8|13409.5|13408.2|56
1755833400000|2025-08-22 03:30:00|13409.5|13408|13409.9|13409|13410.6|13409.3|13408.5|13407.6|107
1755833700000|2025-08-22 03:35:00|13409.5|13408.6|13404.4|13403.5|13409.5|13408.6|13402.9|13402|169
1755834000000|2025-08-22 03:40:00|13404.5|13403.6|13405.6|13404.7|13406.3|13405.4|13404.3|13403.4|85
1755834300000|2025-08-22 03:45:00|13404.6|13403.7|13404.4|13403.5|13405.1|13404|13402.8|13401.3|92
1755834600000|2025-08-22 03:50:00|13404.5|13403.6|13404|13402.5|13406.4|13404.9|13403.7|13402.5|106
1755834900000|2025-08-22 03:55:00|13404.1|13402.6|13401.7|13400.8|13404.3|13402.8|13400.9|13400|140
1755835200000|2025-08-22 04:00:00|13401.6|13400.7|13403.3|13401.8|13404.1|13402.6|13401.6|13400.6|110
1755835500000|2025-08-22 04:05:00|13403.5|13402|13404.4|13403.5|13406|13404.5|13403|13401.9|52
1755835800000|2025-08-22 04:10:00|13404.8|13403.9|13404.5|13403.6|13405.2|13404.3|13403.4|13402.5|39
1755836100000|2025-08-22 04:15:00|13404.4|13403.5|13402.2|13401.3|13405.1|13403.7|13402.2|13401.3|75
1755836400000|2025-08-22 04:20:00|13402.3|13401.4|13400.4|13399.5|13402.3|13401.4|13399.7|13398.8|73
1755836700000|2025-08-22 04:25:00|13400.5|13399.6|13397.3|13396.4|13400.7|13399.6|13397.2|13396.3|119
1755837000000|2025-08-22 04:30:00|13397.2|13396.3|13397.3|13396.4|13397.3|13396.4|13394.5|13393.3|174
1755837300000|2025-08-22 04:35:00|13397.5|13396.6|13399.7|13398.8|13399.9|13399|13396.5|13395.5|78
1755837600000|2025-08-22 04:40:00|13399.9|13398.4|13400.8|13399.3|13400.9|13399.5|13399.1|13398.1|91
1755837900000|2025-08-22 04:45:00|13400.6|13399.1|13395.4|13394.5|13400.8|13399.4|13395.4|13394.5|95
1755838200000|2025-08-22 04:50:00|13395|13394.1|13395.3|13394.4|13395.4|13394.5|13393.9|13393|64
1755838500000|2025-08-22 04:55:00|13395.4|13394.5|13394.9|13394|13395.6|13394.5|13393.9|13393|70
1755838800000|2025-08-22 05:00:00|13394.8|13393.9|13393.9|13393|13395.1|13394.1|13393.4|13392.5|59
1755839100000|2025-08-22 05:05:00|13394|13393.1|13393.5|13392.6|13395.4|13394.5|13393.4|13392.5|83
1755839400000|2025-08-22 05:10:00|13393.6|13392.7|13396.6|13395.1|13396.6|13395.1|13393.5|13392.3|122
1755839700000|2025-08-22 05:15:00|13396.3|13394.8|13393.9|13393|13397.1|13395.8|13393.7|13392.2|121
1755840000000|2025-08-22 05:20:00|13394|13393.1|13392.9|13392|13395.3|13394.4|13392.7|13391.2|130
1755840300000|2025-08-22 05:25:00|13393.1|13392.2|13393.9|13393|13394.7|13393.4|13392.8|13391.7|70
1755840600000|2025-08-22 05:30:00|13394.6|13393.1|13395.3|13393.8|13395.4|13394.3|13393.2|13392.3|107
1755840900000|2025-08-22 05:35:00|13395.2|13393.7|13393.6|13392.7|13395.4|13394|13393|13392|63
1755841200000|2025-08-22 05:40:00|13394.1|13392.6|13396.4|13395.5|13396.4|13395.5|13393.4|13392.3|51
1755841500000|2025-08-22 05:45:00|13396.5|13395.6|13396.4|13395.5|13397.1|13396.2|13394.9|13394|106
1755841800000|2025-08-22 05:50:00|13396.1|13395.2|13398.1|13397.2|13398.2|13397.3|13395.7|13394.8|52
1755842100000|2025-08-22 05:55:00|13398|13397.1|13396.1|13390.6|13398|13397.1|13393.1|13390.5|134
1755842400000|2025-08-22 06:00:00|13395.8|13389.8|13393.3|13392.4|13396.7|13392.6|13391.3|13387.8|173
1755842700000|2025-08-22 06:05:00|13393.2|13392.3|13395.4|13393.9|13396|13394.9|13392.9|13392|146
1755843000000|2025-08-22 06:10:00|13395.1|13394.2|13398.3|13397.4|13398.3|13397.4|13393.5|13392.6|157
1755843300000|2025-08-22 06:15:00|13398.4|13397.5|13399.9|13399|13400.3|13399.4|13398|13397|176
1755843600000|2025-08-22 06:20:00|13399.7|13398.8|13399.4|13398.5|13399.9|13399|13397|13396.1|123
1755843900000|2025-08-22 06:25:00|13399.3|13398.4|13399.1|13398.2|13400.1|13399.2|13398.5|13397.6|117
1755844200000|2025-08-22 06:30:00|13399.3|13398.4|13398.8|13397.9|13400.3|13399.4|13397.9|13397|135
1755844500000|2025-08-22 06:35:00|13398.7|13397.8|13396.2|13395.3|13398.7|13397.8|13395.4|13394.5|129
1755844800000|2025-08-22 06:40:00|13394.7|13393.8|13404.6|13403.7|13404.7|13403.8|13394.7|13393.8|177
1755845100000|2025-08-22 06:45:00|13404.4|13403.5|13401.6|13400.7|13405.4|13403.6|13400.8|13399.9|209
1755845400000|2025-08-22 06:50:00|13401.3|13400.4|13405.2|13403.7|13405.3|13404.3|13400.6|13399.2|141
1755845700000|2025-08-22 06:55:00|13405|13403.5|13403.3|13401.8|13405.8|13404.5|13402.5|13401.6|206
1755846000000|2025-08-22 07:00:00|13403.2|13401.7|13407.8|13406.3|13407.9|13406.7|13402.6|13401.6|220
1755846300000|2025-08-22 07:05:00|13408|13406.5|13410.5|13409|13410.7|13409.4|13406.1|13405.2|168
1755846600000|2025-08-22 07:10:00|13410.6|13409.1|13409.7|13408.2|13410.6|13409.1|13407.7|13406.8|146
1755846900000|2025-08-22 07:15:00|13409.6|13408.8|13408.8|13407.9|13410.1|13409.2|13408.2|13407.2|84
1755847200000|2025-08-22 07:20:00|13408.9|13408|13405.7|13404.8|13410.4|13409.5|13405.1|13404.2|165
1755847500000|2025-08-22 07:25:00|13405.8|13404.9|13406.4|13405.5|13410.7|13409.2|13405.3|13404.4|169
1755847800000|2025-08-22 07:30:00|13406.5|13405.6|13405.3|13404.4|13408.7|13407.7|13405.1|13404.2|160
1755848100000|2025-08-22 07:35:00|13405.5|13404.6|13406.9|13406|13407.2|13406.3|13404.1|13403.2|139
1755848400000|2025-08-22 07:40:00|13406.8|13405.9|13406.9|13406|13407|13406.1|13405.1|13404.2|138
1755848700000|2025-08-22 07:45:00|13407|13406.1|13407.5|13406.6|13408.5|13407.6|13405.3|13404.4|130
1755849000000|2025-08-22 07:50:00|13407.3|13406.4|13409.5|13408.6|13410.1|13409.2|13407|13406.1|100
1755849300000|2025-08-22 07:55:00|13409.4|13408.5|13406.4|13405.5|13410.4|13409.5|13405.9|13405|155
1755849600000|2025-08-22 08:00:00|13406.5|13405.6|13406.6|13405.7|13407.4|13406.5|13405.3|13404.4|132
1755849900000|2025-08-22 08:05:00|13406.7|13405.8|13408.8|13407.9|13408.9|13408|13406.1|13405.2|93
1755850200000|2025-08-22 08:10:00|13408.7|13407.8|13411.6|13410.1|13411.7|13410.4|13407.6|13406.7|118
1755850500000|2025-08-22 08:15:00|13411.8|13410.3|13409.8|13408.9|13411.8|13410.6|13409.1|13407.6|94
1755850800000|2025-08-22 08:20:00|13409.7|13408.8|13412|13411.1|13412.2|13411.3|13409.3|13408.4|122
1755851100000|2025-08-22 08:25:00|13412.2|13411.3|13411.8|13410.9|13413|13411.9|13410.5|13409.6|87
1755851400000|2025-08-22 08:30:00|13411.9|13411|13412.8|13411.9|13413.6|13412.4|13410.3|13409.1|117
1755851700000|2025-08-22 08:35:00|13413|13412.1|13411.5|13410.6|13413.2|13412.3|13411.3|13410.2|123
1755852000000|2025-08-22 08:40:00|13411.6|13410.7|13412.7|13411.2|13413|13412.1|13409.9|13408.4|87
1755852300000|2025-08-22 08:45:00|13412.8|13411.3|13413|13412.1|13414.1|13413|13411.2|13409.7|121
1755852600000|2025-08-22 08:50:00|13413.1|13412.2|13413.7|13412.8|13415.4|13414.3|13412.7|13411.8|115
1755852900000|2025-08-22 08:55:00|13413.6|13412.7|13414.3|13413.4|13414.6|13413.7|13411.6|13410.7|158
1755853200000|2025-08-22 09:00:00|13414.4|13413.5|13414.6|13413.7|13414.7|13413.8|13412.5|13411.6|157
1755853500000|2025-08-22 09:05:00|13414.7|13413.8|13414.3|13413.4|13416.5|13415.6|13414.3|13413.2|103
1755853800000|2025-08-22 09:10:00|13414.1|13413.2|13414.1|13413.2|13414.9|13414|13412.5|13411.6|113
1755854100000|2025-08-22 09:15:00|13414|13413.1|13415.5|13414.6|13415.6|13414.7|13413.3|13412.4|77
1755854400000|2025-08-22 09:20:00|13415.4|13414.5|13418.8|13417.9|13419.4|13418.5|13415.2|13414|114
1755854700000|2025-08-22 09:25:00|13418.7|13417.8|13417.9|13417|13418.7|13417.8|13416.2|13415.2|143
1755855000000|2025-08-22 09:30:00|13418.1|13417.2|13418.1|13416.6|13419.1|13418.2|13417.6|13416.5|85
1755855300000|2025-08-22 09:35:00|13418.2|13416.7|13416.8|13415.9|13418.7|13417.8|13416.4|13415.5|64
1755855600000|2025-08-22 09:40:00|13417|13416.1|13411.9|13411|13418.5|13417.6|13411.9|13411|95
1755855900000|2025-08-22 09:45:00|13411.8|13410.9|13416.4|13415.5|13416.8|13415.9|13411.8|13410.9|96
1755856200000|2025-08-22 09:50:00|13416.1|13415.2|13416.2|13415.3|13417.1|13416.2|13415|13414.1|84
1755856500000|2025-08-22 09:55:00|13416.1|13415.2|13411.7|13410.2|13416.5|13415.6|13411|13409.6|161
1755856800000|2025-08-22 10:00:00|13411.9|13410.4|13411.9|13411|13414.8|13413.7|13411.6|13410.2|153
1755857100000|2025-08-22 10:05:00|13411.7|13410.8|13414.1|13413.2|13415.3|13414.4|13410.7|13409.8|120
1755857400000|2025-08-22 10:10:00|13414.2|13413.3|13415.2|13414.3|13415.2|13414.3|13413.5|13412.4|81
1755857700000|2025-08-22 10:15:00|13414.9|13414|13411.6|13410.7|13416.4|13415.4|13411.1|13410.2|124
1755858000000|2025-08-22 10:20:00|13411.5|13410.6|13411|13410.1|13411.5|13410.6|13407.8|13406.9|113
1755858300000|2025-08-22 10:25:00|13410.8|13409.9|13411.2|13410.3|13411.2|13410.3|13409.7|13408.8|98
1755858600000|2025-08-22 10:30:00|13411.1|13410.2|13414.4|13413.5|13414.4|13413.5|13410|13409.1|97
1755858900000|2025-08-22 10:35:00|13414.3|13413.4|13409.2|13408.3|13414.7|13413.8|13409.1|13408.2|127
1755859200000|2025-08-22 10:40:00|13409.1|13408.2|13410.4|13409.5|13412.5|13411.6|13408.4|13407.5|110
1755859500000|2025-08-22 10:45:00|13410.5|13409.6|13411|13410.1|13411.8|13410.9|13409.8|13408.9|159
1755859800000|2025-08-22 10:50:00|13411.2|13410.3|13412.9|13412|13415.4|13414.5|13411.2|13410.3|128
1755860100000|2025-08-22 10:55:00|13413.1|13412.2|13411.4|13410.5|13414.3|13413.4|13411.3|13410.4|147
1755860400000|2025-08-22 11:00:00|13411.3|13410.4|13417.2|13416.3|13417.3|13416.4|13411.3|13410.4|192
1755860700000|2025-08-22 11:05:00|13417.3|13416.4|13417.7|13416.8|13419|13418.1|13417|13416.1|124
1755861000000|2025-08-22 11:10:00|13417.5|13416.6|13415.2|13414.3|13417.8|13416.9|13414.3|13413.3|113
1755861300000|2025-08-22 11:15:00|13415.6|13414.7|13415|13414.1|13416.9|13416|13414.7|13413.8|114
1755861600000|2025-08-22 11:20:00|13415.3|13414.4|13414.2|13413.3|13415.3|13414.4|13412.4|13411.5|141
1755861900000|2025-08-22 11:25:00|13414.3|13413.4|13411.1|13410.2|13415.3|13414.4|13411.1|13410.2|199
1755862200000|2025-08-22 11:30:00|13411.3|13410.4|13413.3|13411.8|13415.5|13414|13411.3|13410.4|192
1755862500000|2025-08-22 11:35:00|13413.2|13411.7|13413.1|13412.2|13416.3|13415.4|13412.9|13411.4|183
1755862800000|2025-08-22 11:40:00|13412.9|13412|13413.2|13412.3|13413.9|13413|13411.2|13409.8|166
1755863100000|2025-08-22 11:45:00|13413.6|13412.7|13414.4|13413.5|13416|13414.9|13413.2|13412.3|149
1755863400000|2025-08-22 11:50:00|13414.6|13413.7|13414.9|13413.4|13416.8|13415.8|13412.6|13411.3|157
1755863700000|2025-08-22 11:55:00|13415|13413.5|13415.9|13414.4|13417|13416|13413.8|13412.3|248
1755864000000|2025-08-22 12:00:00|13416|13414.5|13418.7|13417.2|13420.1|13418.7|13416|13414.5|229
1755864300000|2025-08-22 12:05:00|13418.8|13417.3|13416.8|13415.9|13419.7|13418.2|13416.6|13415.7|167
1755864600000|2025-08-22 12:10:00|13416.3|13415.4|13418.5|13417.6|13419.1|13418.2|13416|13415.1|143
1755864900000|2025-08-22 12:15:00|13418.3|13417.4|13420.3|13419.4|13420.3|13419.4|13417.7|13416.8|158
1755865200000|2025-08-22 12:20:00|13420.2|13419.3|13420.1|13419.2|13421|13420.1|13419.1|13418.2|175
1755865500000|2025-08-22 12:25:00|13420|13419.1|13417.7|13416.8|13420.7|13419.8|13417.7|13416.8|142
1755865800000|2025-08-22 12:30:00|13417.8|13416.9|13418.4|13417.5|13419|13418|13416.8|13415.9|115
1755866100000|2025-08-22 12:35:00|13417.8|13416.9|13416.4|13415.5|13417.9|13417|13413.8|13412.9|201
1755866400000|2025-08-22 12:40:00|13416.6|13415.7|13414.3|13413.4|13418.1|13417.2|13412|13411.1|162
1755866700000|2025-08-22 12:45:00|13414.5|13413.6|13414.5|13413.6|13416.6|13415.1|13411.8|13410.9|199
1755867000000|2025-08-22 12:50:00|13414.4|13413.5|13415.8|13414.9|13416.2|13415.3|13413.4|13411.9|132
1755867300000|2025-08-22 12:55:00|13416.1|13415.2|13413.9|13413|13416.3|13415.4|13413.5|13412.6|136
1755867600000|2025-08-22 13:00:00|13413.8|13412.9|13420|13419.1|13420.1|13419.2|13413|13412.1|164
1755867900000|2025-08-22 13:05:00|13420.4|13419.5|13423.7|13422.8|13425.3|13424.4|13420.1|13419.2|213
1755868200000|2025-08-22 13:10:00|13423.9|13423|13424.1|13422.6|13424.5|13423.6|13420.9|13420|173
1755868500000|2025-08-22 13:15:00|13424|13422.5|13424.2|13422.7|13425.8|13424.9|13422.7|13421.8|220
1755868800000|2025-08-22 13:20:00|13424.3|13422.8|13422.2|13421.3|13425.1|13424.2|13422.2|13421.3|166
1755869100000|2025-08-22 13:25:00|13422.6|13421.7|13422.5|13421.6|13423.3|13422.2|13420.4|13419.5|179
1755869400000|2025-08-22 13:30:00|13422.7|13421.8|13425.8|13424.3|13426.2|13424.4|13421.8|13420.9|226
1755869700000|2025-08-22 13:35:00|13425.6|13423.6|13422.7|13421.8|13425.7|13424.2|13421.4|13420|345
1755870000000|2025-08-22 13:40:00|13423.4|13422.5|13424.8|13423.3|13427|13426.1|13423.3|13422.4|216
1755870300000|2025-08-22 13:45:00|13424.9|13423.4|13427.9|13427|13428.7|13427.8|13424.4|13422.9|256
1755870600000|2025-08-22 13:50:00|13428.1|13427.2|13429.3|13428.4|13432.9|13432|13426.6|13425.5|290
1755870900000|2025-08-22 13:55:00|13429.4|13428.5|13425.8|13421.6|13429.9|13428.6|13420.8|13419.3|347
1755871200000|2025-08-22 14:00:00|13426.6|13422|13478.7|13477.2|13490.5|13489.6|13426.6|13422|1950
1755871500000|2025-08-22 14:05:00|13479.3|13477.8|13489.9|13489|13492.9|13491.6|13478.5|13477|1559
1755871800000|2025-08-22 14:10:00|13489.5|13488.6|13493.4|13492.5|13496.7|13495.8|13484.5|13483|1107
1755872100000|2025-08-22 14:15:00|13493.6|13492.7|13508.5|13507|13513.4|13511.9|13492.4|13491.3|1266
1755872400000|2025-08-22 14:20:00|13508.6|13507.1|13501.4|13500.5|13509|13507.5|13493|13491.5|1127
1755872700000|2025-08-22 14:25:00|13501.6|13500.7|13501.4|13500.5|13507.1|13506|13491.1|13489|992
1755873000000|2025-08-22 14:30:00|13501.8|13500.9|13510.3|13509.4|13514.9|13513.8|13501.8|13500.7|1008
1755873300000|2025-08-22 14:35:00|13510.4|13509.5|13511.8|13510.9|13514.4|13513.5|13506.3|13505.4|782
1755873600000|2025-08-22 14:40:00|13512.1|13511.2|13513.3|13512.4|13516.7|13515.8|13509.3|13508.4|656
1755873900000|2025-08-22 14:45:00|13513.4|13512.5|13514.1|13513.2|13518.7|13517.2|13510.5|13509.6|727
1755874200000|2025-08-22 14:50:00|13514.2|13513.3|13519.5|13518.6|13521.9|13521|13513.7|13512.7|769
1755874500000|2025-08-22 14:55:00|13519.4|13518.5|13524.6|13523.7|13524.6|13523.7|13518.1|13516.6|465
1755874800000|2025-08-22 15:00:00|13524.7|13523.8|13534.7|13533.8|13534.7|13533.8|13521.9|13521|547
1755875100000|2025-08-22 15:05:00|13534.6|13533.7|13531.3|13530.4|13535.3|13534.4|13527.9|13526.4|537
1755875400000|2025-08-22 15:10:00|13532|13531.1|13533.5|13532.6|13537.5|13536.6|13530.3|13529.4|415
1755875700000|2025-08-22 15:15:00|13533.7|13532.8|13531.6|13530.7|13534.6|13533.7|13526.5|13525|570
1755876000000|2025-08-22 15:20:00|13531.9|13531|13541.3|13540.4|13542.7|13541.7|13531.7|13530.8|487
1755876300000|2025-08-22 15:25:00|13541.1|13540.2|13538.8|13537.3|13544.3|13543.4|13538.5|13537|410
1755876600000|2025-08-22 15:30:00|13538.6|13537.1|13537.4|13536.5|13543.8|13542.9|13536.1|13535.2|374
1755876900000|2025-08-22 15:35:00|13537.5|13536.6|13534.1|13533.2|13539.9|13539|13533|13532.1|505
1755877200000|2025-08-22 15:40:00|13534.2|13533.3|13532.3|13531.4|13536.1|13535.2|13530.7|13529.5|391
1755877500000|2025-08-22 15:45:00|13532.4|13531.5|13530.3|13529.4|13534.5|13533.6|13529.3|13528.4|303
1755877800000|2025-08-22 15:50:00|13530.7|13529.8|13533.3|13532.4|13533.5|13532.6|13529.1|13528.2|276
1755878100000|2025-08-22 15:55:00|13533.6|13532.7|13526.1|13525.2|13533.6|13532.7|13526.1|13525.2|285
1755878400000|2025-08-22 16:00:00|13526.2|13525.3|13532.2|13531.3|13533.6|13532.4|13524.3|13523.4|302
1755878700000|2025-08-22 16:05:00|13532.3|13531.4|13536.6|13535.1|13537.6|13536.4|13531.7|13530.8|281
1755879000000|2025-08-22 16:10:00|13536.7|13535.2|13532.4|13531.5|13536.7|13535.4|13532.3|13531.4|324
1755879300000|2025-08-22 16:15:00|13532.6|13531.7|13533.4|13532.5|13539|13538.1|13532.6|13531.7|308
1755879600000|2025-08-22 16:20:00|13533.3|13532.4|13530.9|13529.4|13535.4|13534.5|13529.1|13528.2|339
1755879900000|2025-08-22 16:25:00|13531|13529.5|13529.7|13528.8|13533.8|13532.9|13529.5|13528.2|268
1755880200000|2025-08-22 16:30:00|13529.8|13528.9|13532|13530.5|13535.3|13533.9|13529.7|13528.8|293
1755880500000|2025-08-22 16:35:00|13531.7|13530.2|13529.9|13529|13531.7|13530.2|13529.3|13528.3|257
1755880800000|2025-08-22 16:40:00|13530|13529.1|13527.1|13526.2|13533.3|13531.8|13523.9|13523|208
1755881100000|2025-08-22 16:45:00|13527.3|13526.4|13529.2|13528.3|13531.2|13530.3|13527.1|13526.2|199
1755881400000|2025-08-22 16:50:00|13529.3|13528.4|13523|13522.1|13530.6|13529.7|13522.6|13521.7|260
1755881700000|2025-08-22 16:55:00|13523.1|13522.2|13526.3|13525.4|13527.7|13526.8|13522.2|13521.3|298
1755882000000|2025-08-22 17:00:00|13526.4|13525.5|13528.4|13527.5|13529.4|13528.5|13526.4|13525.5|228
1755882300000|2025-08-22 17:05:00|13528.6|13527.7|13532.7|13531.8|13533.5|13532.6|13527.5|13526.6|254
1755882600000|2025-08-22 17:10:00|13532.5|13531.6|13532.3|13531.4|13532.5|13531.6|13529|13528.1|137
1755882900000|2025-08-22 17:15:00|13532.8|13531.3|13536.7|13535.8|13537.7|13536.2|13532.1|13531.2|265
1755883200000|2025-08-22 17:20:00|13536.6|13535.7|13538.2|13537.3|13539.2|13537.7|13534.6|13533.6|235
1755883500000|2025-08-22 17:25:00|13538.1|13537.2|13539.4|13538.5|13539.9|13539|13536.4|13535.5|172
1755883800000|2025-08-22 17:30:00|13538.9|13538|13539.4|13538.5|13542.7|13541.8|13538.9|13538|230
1755884100000|2025-08-22 17:35:00|13539.7|13538.8|13543.4|13541.9|13543.6|13542.7|13539.7|13538.8|144
1755884400000|2025-08-22 17:40:00|13543.3|13541.8|13542.3|13541.4|13543.7|13542.8|13540.2|13539.1|142
1755884700000|2025-08-22 17:45:00|13542.6|13541.7|13539.2|13538.3|13544.1|13543.2|13538.5|13537.6|180
1755885000000|2025-08-22 17:50:00|13539.3|13538.4|13539.9|13539|13540.5|13539.6|13538.3|13537.4|146
1755885300000|2025-08-22 17:55:00|13540.2|13539.3|13536.9|13536|13540.4|13539.5|13536.3|13535.4|157
1755885600000|2025-08-22 18:00:00|13536.7|13535.8|13538.2|13537.3|13540.5|13539.6|13535.3|13534.4|179
1755885900000|2025-08-22 18:05:00|13538.3|13537.4|13536.8|13535.3|13539.1|13538.2|13535.9|13535|147
1755886200000|2025-08-22 18:10:00|13536.7|13535.2|13536|13535.1|13537.3|13536.4|13535.1|13534.2|165
1755886500000|2025-08-22 18:15:00|13535.8|13534.9|13534.5|13533.6|13536.7|13535.8|13533.6|13532.4|162
1755886800000|2025-08-22 18:20:00|13534.6|13533.7|13531.2|13530.3|13534.6|13533.7|13529.9|13529|191
1755887100000|2025-08-22 18:25:00|13531.1|13530.2|13531.8|13530.9|13532.8|13531.9|13530.1|13529.1|151
1755887400000|2025-08-22 18:30:00|13532.2|13531.3|13531.2|13530.3|13534.5|13533|13530.3|13529.4|112
1755887700000|2025-08-22 18:35:00|13531|13530.1|13529.5|13528.6|13531.2|13530.3|13527.9|13527|131
1755888000000|2025-08-22 18:40:00|13529.4|13528.5|13527.7|13526.8|13529.4|13528.5|13525.9|13525|148
1755888300000|2025-08-22 18:45:00|13527.6|13526.7|13525.9|13525|13527.6|13526.7|13523.9|13523|155
1755888600000|2025-08-22 18:50:00|13525.7|13524.8|13528.3|13527.4|13529|13528.1|13525.2|13524.3|106
1755888900000|2025-08-22 18:55:00|13528|13527.1|13526.4|13525.5|13528.3|13527.4|13525.7|13524.8|138
1755889200000|2025-08-22 19:00:00|13526.6|13525.7|13525|13524.1|13527|13525.8|13523|13522.1|186
1755889500000|2025-08-22 19:05:00|13524.6|13523.7|13524.2|13523.3|13526.2|13525.1|13524.2|13523.3|108
1755889800000|2025-08-22 19:10:00|13524.3|13523.4|13525.2|13524.3|13525.2|13524.3|13523.1|13522.2|86
1755890100000|2025-08-22 19:15:00|13524.9|13524|13523.1|13522.2|13525|13524.1|13522.6|13521.7|104
1755890400000|2025-08-22 19:20:00|13523.2|13522.3|13525.4|13524.5|13525.4|13524.5|13523.1|13522.2|77
1755890700000|2025-08-22 19:25:00|13525.6|13524.7|13525|13524.1|13527.1|13526.2|13524.3|13523.4|153
1755891000000|2025-08-22 19:30:00|13524.9|13524|13523.1|13522.2|13525.1|13524.2|13522.7|13521.8|67
1755891300000|2025-08-22 19:35:00|13523|13522.1|13521.5|13520.6|13524|13522.6|13521|13520.1|71
1755891600000|2025-08-22 19:40:00|13521.3|13520.4|13522.7|13521.8|13522.7|13521.8|13519.5|13518.6|104
1755891900000|2025-08-22 19:45:00|13522.6|13521.7|13521.5|13520.6|13522.9|13522|13521|13520.1|53
1755892200000|2025-08-22 19:50:00|13521.2|13520.3|13520.4|13519.5|13522.2|13521.3|13520.4|13519.5|76
1755892500000|2025-08-22 19:55:00|13520.5|13519.6|13520.2|13518|13520.7|13519.8|13518.1|13517.2|89
1755892800000|2025-08-22 20:00:00|13520.3|13517.9|13522.2|13520.7|13522.8|13521.3|13519.6|13517.8|178
1755893100000|2025-08-22 20:05:00|13522.1|13520.6|13521.9|13520.4|13522.6|13521.1|13520|13519.1|107
1755893400000|2025-08-22 20:10:00|13522|13520.5|13523.2|13521.7|13523.3|13521.8|13521.5|13520|124
1755893700000|2025-08-22 20:15:00|13523.3|13521.8|13524.8|13523.3|13525.5|13524|13522.8|13521.3|105
1755894000000|2025-08-22 20:20:00|13524.1|13522.6|13523.6|13522.1|13524.7|13523.2|13522.7|13521.2|186
1755894300000|2025-08-22 20:25:00|13523.5|13522|13523.5|13522|13523.8|13522.3|13522.1|13520.6|48
1755894600000|2025-08-22 20:30:00|13523.4|13521.9|13523.5|13522|13523.5|13522|13522.6|13521.1|34
1755894900000|2025-08-22 20:35:00|13523.1|13521.6|13523.9|13522.4|13524.3|13522.8|13522.3|13520.8|32
1755895200000|2025-08-22 20:40:00|13524|13522.5|13527.7|13526.2|13528|13526.5|13523.9|13522.4|138
1755895500000|2025-08-22 20:45:00|13528.1|13526.6|13529|13527.5|13530.4|13528.9|13527.8|13526.3|152
1755895800000|2025-08-22 20:50:00|13528.9|13527.4|13528.3|13526.8|13529.6|13528.1|13525.3|13523.8|277
1755896100000|2025-08-22 20:55:00|13528.9|13526.5|13533.9|13522|13537.9|13530|13528.8|13517.8|1138
1756065600000|2025-08-24 20:00:00|13534.8|13518.8|13526.4|13508.2|13534.8|13518.8|13526.4|13506.8|7
1756065900000|2025-08-24 20:05:00|13527.8|13506.8|13524.9|13509.7|13527.8|13509.7|13524.9|13506.8|2
1756066200000|2025-08-24 20:10:00|13527.8|13506.8|13527.8|13506.8|13527.8|13506.8|13527.8|13506.8|1
1756066500000|2025-08-24 20:15:00|13524.9|13509.7|13524.9|13509.7|13524.9|13509.7|13524.9|13509.7|1
1756066800000|2025-08-24 20:20:00|13526.5|13508.1|13524.9|13509.7|13526.5|13509.7|13524.9|13508.1|2
1756067100000|2025-08-24 20:25:00|13526.5|13508.1|13526.5|13508.2|13526.5|13508.2|13526.5|13508.1|2
1756068600000|2025-08-24 20:50:00|13524.9|13509.7|13525.9|13508.7|13525.9|13509.7|13524.9|13508.7|2
1756068900000|2025-08-24 20:55:00|13526.3|13508.2|13525.3|13509.2|13526.9|13509.2|13525.3|13507.7|4
1756069200000|2025-08-24 21:00:00|13526.9|13507.7|13524|13512.1|13526.9|13512.1|13522.8|13507.7|10
1756069500000|2025-08-24 21:05:00|13524.7|13512.8|13523.2|13514.3|13524.9|13514.5|13522.9|13512.3|28
1756069800000|2025-08-24 21:10:00|13524.9|13513|13530.2|13518.3|13530.7|13518.8|13523.3|13513|72
1756070100000|2025-08-24 21:15:00|13530.3|13518.4|13530.8|13518.9|13535.1|13523.2|13529.8|13517.9|206
1756070400000|2025-08-24 21:20:00|13530.9|13519|13533.3|13521.4|13534.8|13522.9|13530.7|13518.8|387
1756070700000|2025-08-24 21:25:00|13533.7|13521.8|13533.9|13522|13535|13523.1|13531.6|13519.7|362
1756071000000|2025-08-24 21:30:00|13532.8|13520.9|13532.2|13520.3|13537.6|13525.7|13529.3|13517.4|51
1756071300000|2025-08-24 21:35:00|13528.4|13516.5|13531.5|13519.6|13533.2|13521.3|13528.4|13516.5|315
1756071600000|2025-08-24 21:40:00|13531.6|13519.7|13524.9|13516.5|13531.6|13519.7|13524.9|13514.7|32
1756071900000|2025-08-24 21:45:00|13527.3|13515.4|13523.4|13511.5|13527.3|13516.7|13523.4|13511.5|24
1756072200000|2025-08-24 21:50:00|13523.5|13511.6|13524.4|13512.5|13524.6|13512.7|13521|13509.1|31
1756072500000|2025-08-24 21:55:00|13524.2|13512.3|13523.9|13512|13525.4|13513.5|13523.2|13511.3|33
1756072800000|2025-08-24 22:00:00|13525.4|13513.5|13524.8|13520.1|13529.1|13522.3|13522.7|13510.8|254
1756073100000|2025-08-24 22:05:00|13524.3|13520.4|13524.1|13522.6|13525.3|13522.6|13522.8|13520|95
1756073400000|2025-08-24 22:10:00|13523.8|13522.3|13521.4|13519.9|13523.8|13522.3|13520.4|13518.9|83
1756073700000|2025-08-24 22:15:00|13521.3|13519.8|13520.4|13518.9|13522|13520.5|13520|13518.5|96
1756074000000|2025-08-24 22:20:00|13520.3|13518.8|13520.1|13518.6|13521.4|13519.9|13520|13518.5|67
1756074300000|2025-08-24 22:25:00|13520.3|13518.8|13520.6|13519.1|13520.6|13519.1|13519.3|13517.8|45
1756074600000|2025-08-24 22:30:00|13520.5|13519|13516.8|13515.3|13520.6|13519.1|13516.5|13515|46
1756074900000|2025-08-24 22:35:00|13516.7|13515.2|13517|13515.5|13517.3|13515.8|13516|13514.5|27
1756075200000|2025-08-24 22:40:00|13515.7|13514.8|13514.7|13513.2|13516.7|13515.2|13514.7|13513.2|60
1756075500000|2025-08-24 22:45:00|13515.4|13513.9|13517.1|13515.6|13517.1|13515.6|13514.7|13513.2|60
1756075800000|2025-08-24 22:50:00|13517.2|13515.7|13516.8|13515.3|13517.2|13515.7|13515.8|13514.3|40
1756076100000|2025-08-24 22:55:00|13516.9|13515.4|13517.3|13515.8|13518.7|13517.2|13516.9|13515.4|39
1756076400000|2025-08-24 23:00:00|13517.7|13516.2|13516.4|13515.5|13519.3|13517.9|13516.4|13515.5|69
1756076700000|2025-08-24 23:05:00|13516.9|13515.4|13514.4|13513.5|13516.9|13515.4|13514.4|13513.4|42
1756077000000|2025-08-24 23:10:00|13514.5|13513.6|13515.4|13513.9|13516.5|13515|13514.4|13513.4|40
1756077300000|2025-08-24 23:15:00|13515.3|13513.8|13513.2|13511.7|13516|13514.5|13513.2|13511.7|50
1756077600000|2025-08-24 23:20:00|13513.1|13511.6|13513.2|13511.7|13514.9|13513.4|13512.3|13510.8|41
1756077900000|2025-08-24 23:25:00|13513|13512.1|13510.5|13509|13514.4|13512.9|13510.3|13508.8|44
1756078200000|2025-08-24 23:30:00|13511|13509.5|13509.1|13507.6|13511|13509.5|13508.9|13507.4|42
1756078500000|2025-08-24 23:35:00|13509.3|13507.8|13511.7|13510.8|13511.8|13510.9|13509.3|13507.8|31
1756078800000|2025-08-24 23:40:00|13511.8|13510.9|13511.3|13509.8|13512.2|13511|13509.2|13507.7|64
1756079100000|2025-08-24 23:45:00|13511|13509.5|13510.8|13509.3|13511.5|13510|13510.4|13508.9|61
1756079400000|2025-08-24 23:50:00|13510.9|13509.4|13511.1|13510.2|13511.4|13510.2|13510|13508.5|53
1756079700000|2025-08-24 23:55:00|13511.2|13510.3|13509|13507.5|13511.2|13510.3|13508.9|13507.4|83
1756080000000|2025-08-25 00:00:00|13509.1|13507.6|13505.1|13504.2|13509.6|13508.1|13503.6|13502.5|192
1756080300000|2025-08-25 00:05:00|13505|13504.1|13502.8|13501.9|13505.1|13504.1|13502.3|13500.9|148
1756080600000|2025-08-25 00:10:00|13503.1|13501.6|13503.5|13502.6|13505.1|13503.7|13500.4|13498.9|129
1756080900000|2025-08-25 00:15:00|13503.7|13502.2|13501|13499.5|13505.8|13504.3|13501|13499.5|106
1756081200000|2025-08-25 00:20:00|13501.1|13499.6|13501.4|13500.5|13503|13502.1|13500.7|13499.2|77
1756081500000|2025-08-25 00:25:00|13501.1|13500.2|13501|13500.1|13502.5|13501.6|13500.9|13500|94
1756081800000|2025-08-25 00:30:00|13501.1|13500.2|13500.4|13498.1|13502.7|13500.3|13497.8|13496.2|148
1756082100000|2025-08-25 00:35:00|13500.2|13498|13499|13497.5|13500.2|13498|13498.6|13497.1|45
1756082400000|2025-08-25 00:40:00|13499.1|13497.6|13500.1|13498.6|13500.7|13499.2|13498|13496.5|78
1756082700000|2025-08-25 00:45:00|13500|13498.5|13499.2|13497.7|13500.2|13498.7|13499|13497.5|86
1756083000000|2025-08-25 00:50:00|13498.9|13497.4|13498.2|13496|13500.1|13498.6|13496.3|13494.8|94
1756083300000|2025-08-25 00:55:00|13498.3|13495.9|13498.3|13497.4|13498.7|13497.7|13497|13495.5|104
1756083600000|2025-08-25 01:00:00|13498.4|13497.5|13496.7|13495.8|13500.6|13499.7|13496.4|13495.5|137
1756083900000|2025-08-25 01:05:00|13497.2|13495.7|13495|13494.1|13497.6|13496.3|13494.6|13493.7|67
1756084200000|2025-08-25 01:10:00|13495.1|13494.2|13496.8|13495.3|13497.5|13496|13495.1|13493.9|76
1756084500000|2025-08-25 01:15:00|13496.9|13495.4|13500.6|13499.1|13501.8|13500.2|13496.9|13495.4|203
1756084800000|2025-08-25 01:20:00|13500.5|13499|13499.3|13498.4|13501.5|13500|13498.4|13496.9|111
1756085100000|2025-08-25 01:25:00|13499.2|13498.3|13496.3|13494.1|13499.4|13498.4|13495.7|13493.5|251
1756085400000|2025-08-25 01:30:00|13496.4|13494.2|13495.6|13494.1|13497|13494.7|13492.2|13491.3|157
1756085700000|2025-08-25 01:35:00|13494.7|13493.2|13492.9|13492|13496.4|13495.2|13492.6|13491.7|102
1756086000000|2025-08-25 01:40:00|13493.6|13492.7|13492.7|13491.8|13494|13493|13492.1|13490.6|197
1756086300000|2025-08-25 01:45:00|13492.9|13492|13492.3|13491.4|13493.1|13492.2|13491.3|13490.4|106
1756086600000|2025-08-25 01:50:00|13492.9|13492|13492.8|13491.9|13493.6|13492.4|13492|13491.1|81
1756086900000|2025-08-25 01:55:00|13492.7|13491.8|13494.6|13493.7|13495.2|13493.7|13490.4|13489.5|105
1756087200000|2025-08-25 02:00:00|13494.3|13493.4|13495.1|13492.6|13496|13493.7|13492.4|13490.7|272
1756087500000|2025-08-25 02:05:00|13494.7|13493.2|13495.3|13493|13496.4|13494.3|13493.6|13491.3|169
1756087800000|2025-08-25 02:10:00|13495.4|13492.9|13493.8|13492.9|13496|13493.9|13493.6|13492|125
1756088100000|2025-08-25 02:15:00|13494.2|13492.7|13497|13495.5|13497.2|13495.7|13493.6|13492.6|103
1756088400000|2025-08-25 02:20:00|13496.9|13495.4|13495.1|13494.2|13496.9|13495.4|13493.9|13492.4|92
1756088700000|2025-08-25 02:25:00|13494.9|13494|13493.8|13492.9|13495.1|13494.2|13493.5|13492.6|73
1756089000000|2025-08-25 02:30:00|13493.9|13493|13496.7|13495.2|13496.7|13495.2|13493.9|13493|53
1756089300000|2025-08-25 02:35:00|13496.8|13495.3|13498.7|13497.2|13498.7|13497.2|13495.4|13494.3|71
1756089600000|2025-08-25 02:40:00|13498.5|13497|13499.2|13498.3|13499.9|13498.4|13498.5|13497|47
1756089900000|2025-08-25 02:45:00|13499.3|13498.4|13501|13499.5|13502.2|13500.7|13499.2|13498.3|93
1756090200000|2025-08-25 02:50:00|13501.1|13499.6|13502.2|13500.7|13502.2|13500.7|13499.5|13498.6|53
1756090500000|2025-08-25 02:55:00|13502.1|13500.6|13501.2|13499.7|13502.9|13501.4|13500.5|13499.6|87
1756090800000|2025-08-25 03:00:00|13501.1|13499.6|13504|13502.5|13504.4|13502.9|13501.1|13499.6|86
1756091100000|2025-08-25 03:05:00|13503.9|13502.4|13506.9|13505.4|13507.9|13506.4|13503.2|13502|105
1756091400000|2025-08-25 03:10:00|13506.8|13505.3|13509.6|13508.7|13511|13509.5|13506.3|13505.3|56
1756091700000|2025-08-25 03:15:00|13508.8|13507.9|13507.9|13507|13509.1|13508.2|13506.9|13506|80
1756092000000|2025-08-25 03:20:00|13508|13507.1|13507.8|13506.9|13509.7|13508.8|13507.8|13506.9|52
1756092300000|2025-08-25 03:25:00|13508|13507.1|13508.7|13507.8|13509.4|13508.5|13506|13505.1|85
1756092600000|2025-08-25 03:30:00|13508.8|13507.3|13508.7|13507.8|13509|13508.1|13507.3|13506.4|61
1756092900000|2025-08-25 03:35:00|13508.6|13507.7|13511.1|13509.6|13511.2|13510.2|13508.6|13507.3|96
1756093200000|2025-08-25 03:40:00|13510.3|13509.4|13512|13510.5|13512.9|13511.4|13510.3|13509|66
1756093500000|2025-08-25 03:45:00|13511.9|13510.4|13512|13511.1|13512.9|13511.4|13510.3|13509.1|88
1756093800000|2025-08-25 03:50:00|13512.1|13511.2|13511.7|13510.8|13512.6|13511.2|13510.7|13509.8|54
1756094100000|2025-08-25 03:55:00|13511.8|13510.9|13511.7|13510.8|13512.5|13511.1|13511.1|13509.6|99
1756094400000|2025-08-25 04:00:00|13511.6|13510.7|13510.6|13509.7|13512.5|13511.1|13510.5|13509|74
1756094700000|2025-08-25 04:05:00|13510.2|13509.3|13509.7|13508.8|13511.4|13510.4|13509.5|13508.6|113
1756095000000|2025-08-25 04:10:00|13509.8|13508.9|13509.8|13508.9|13511.7|13510.8|13509.7|13508.3|49
1756095300000|2025-08-25 04:15:00|13509.6|13508.7|13510.7|13509.8|13511.1|13510.2|13509.6|13508.7|55
1756095600000|2025-08-25 04:20:00|13509.9|13509|13510.5|13509.6|13511|13510.1|13509.6|13508.4|97
1756095900000|2025-08-25 04:25:00|13510.3|13509.4|13512.1|13511.2|13512.5|13511.6|13510.2|13509.3|100
1756096200000|2025-08-25 04:30:00|13512.2|13511.3|13513.4|13511.9|13513.7|13512.3|13512.2|13511.3|63
1756096500000|2025-08-25 04:35:00|13513.5|13512|13515.4|13513.9|13516|13514.5|13513.4|13511.9|58
1756096800000|2025-08-25 04:40:00|13515.5|13514|13514.9|13513.4|13516.4|13514.9|13514.6|13513.3|65
1756097100000|2025-08-25 04:45:00|13514.3|13513.3|13513.9|13512.4|13515.6|13514.1|13513.7|13512.4|57
1756097400000|2025-08-25 04:50:00|13513.3|13512.5|13513.2|13512.3|13515.3|13513.9|13513.1|13512.2|56
1756097700000|2025-08-25 04:55:00|13513.8|13512.2|13512.7|13511.8|13514.1|13512.6|13511.6|13510.7|61
1756098000000|2025-08-25 05:00:00|13512.6|13511.7|13511.1|13510.2|13512.7|13511.8|13510.6|13509.5|84
1756098300000|2025-08-25 05:05:00|13511.3|13510.4|13510.6|13509.7|13512|13511.1|13510.4|13509.5|57
1756098600000|2025-08-25 05:10:00|13511.1|13509.6|13508.5|13507.6|13511.1|13509.8|13508.2|13507.3|85
1756098900000|2025-08-25 05:15:00|13508.6|13507.7|13507.9|13507|13509|13508.1|13507.3|13506.4|55
1756099200000|2025-08-25 05:20:00|13508.5|13507.6|13509.5|13508|13510.7|13509.8|13508.4|13507.5|68
1756099500000|2025-08-25 05:25:00|13509.6|13508.1|13509.5|13508.6|13510.7|13509.8|13508.9|13508|61
1756099800000|2025-08-25 05:30:00|13509.4|13508.5|13509.1|13508.2|13510.1|13509|13508.4|13507.1|56
1756100100000|2025-08-25 05:35:00|13509|13508.1|13509.9|13509|13510|13509.1|13508.5|13507.6|50
1756100400000|2025-08-25 05:40:00|13510|13509.1|13510.9|13510|13511.1|13510.2|13510|13509.1|79
1756100700000|2025-08-25 05:45:00|13510.8|13509.9|13509.3|13507.8|13510.9|13510|13508.4|13507.5|113
1756101000000|2025-08-25 05:50:00|13509.2|13507.7|13510.9|13509.4|13512.1|13510.8|13509|13507.6|110
1756101300000|2025-08-25 05:55:00|13510.8|13509.3|13511.9|13511|13511.9|13511|13508.1|13506.9|121
1756101600000|2025-08-25 06:00:00|13512.2|13511.3|13514.4|13513.5|13517|13515.6|13512.2|13511.3|244
1756101900000|2025-08-25 06:05:00|13514.2|13512.7|13518.4|13517.5|13520.7|13519.4|13512.1|13511.2|235
1756102200000|2025-08-25 06:10:00|13518.7|13517.2|13518.9|13518|13520|13518.6|13518.2|13517.2|134
1756102500000|2025-08-25 06:15:00|13519|13518.1|13524.7|13523.8|13524.9|13523.9|13518.5|13517.4|150
1756102800000|2025-08-25 06:20:00|13524.8|13523.9|13525.5|13524|13527.3|13525.8|13523.4|13521.4|250
1756103100000|2025-08-25 06:25:00|13525.6|13524.1|13526.9|13525.4|13527.9|13526.4|13525.4|13523.9|145
1756103400000|2025-08-25 06:30:00|13526.7|13525.8|13525.4|13524.5|13526.9|13525.8|13523.3|13521.8|217
1756103700000|2025-08-25 06:35:00|13525.3|13524.4|13520.3|13519.4|13525.3|13524.4|13519.3|13518.4|119
1756104000000|2025-08-25 06:40:00|13520.5|13519.6|13522.1|13521.2|13522.1|13521.2|13519.2|13518.3|94
1756104300000|2025-08-25 06:45:00|13522.3|13521.4|13521.1|13520.2|13522.4|13521.5|13520.3|13519.4|151
1756104600000|2025-08-25 06:50:00|13521|13520.1|13523.5|13522.6|13524.5|13523.6|13520.2|13519.3|140
1756104900000|2025-08-25 06:55:00|13523.4|13522.5|13520|13519.1|13523.4|13522.5|13519.7|13518.8|177
1756105200000|2025-08-25 07:00:00|13519.9|13519|13518.2|13517.3|13520.3|13519.4|13514.1|13512.6|216
1756105500000|2025-08-25 07:05:00|13518.3|13517.4|13515|13514.1|13518.8|13517.8|13514.3|13513.4|112
1756105800000|2025-08-25 07:10:00|13514.9|13514|13511.9|13511|13514.9|13514|13511.1|13510.2|101
1756106100000|2025-08-25 07:15:00|13511.8|13510.9|13510.5|13509.6|13511.8|13510.9|13507.8|13506.9|119
1756106400000|2025-08-25 07:20:00|13510.7|13509.8|13513.3|13512.4|13515.1|13514.2|13510.1|13509.2|135
1756106700000|2025-08-25 07:25:00|13513.6|13512.7|13510.6|13509.7|13515.5|13514.2|13510.3|13509.4|119
1756107000000|2025-08-25 07:30:00|13510.7|13509.8|13509.9|13509|13511.9|13510.4|13508.7|13507.3|117
1756107300000|2025-08-25 07:35:00|13509.8|13508.9|13506.6|13505.1|13510.2|13509|13505.9|13505|140
1756107600000|2025-08-25 07:40:00|13506.7|13505.7|13511.2|13509.7|13511.9|13510.4|13506.6|13505.3|129
1756107900000|2025-08-25 07:45:00|13511.1|13509.6|13509.7|13508.8|13513.3|13512.1|13509.7|13508.5|154
1756108200000|2025-08-25 07:50:00|13509.8|13508.3|13507.8|13506.9|13512.2|13511|13507.5|13506.6|206
1756108500000|2025-08-25 07:55:00|13507.5|13506.6|13505.3|13503.8|13507.8|13506.9|13503.3|13502.3|266
1756108800000|2025-08-25 08:00:00|13505.2|13503.7|13504.3|13503.4|13508|13506.5|13503.9|13503|166
1756109100000|2025-08-25 08:05:00|13504|13503.1|13504.1|13503.2|13505.3|13503.8|13503.3|13502.4|172
1756109400000|2025-08-25 08:10:00|13504.2|13503.3|13508.6|13507.7|13509.2|13508.3|13504.2|13503.3|145
1756109700000|2025-08-25 08:15:00|13508.8|13507.9|13508.7|13507.8|13509.2|13508.3|13506.4|13505.2|152
1756110000000|2025-08-25 08:20:00|13508.5|13507.6|13507.1|13506.2|13508.9|13508|13506.3|13505.4|122
1756110300000|2025-08-25 08:25:00|13507.2|13506.3|13506.8|13505.9|13508.9|13507.8|13506.1|13505.2|113
1756110600000|2025-08-25 08:30:00|13506.9|13506|13509.1|13508.2|13509.8|13508.3|13506.4|13505.5|128
1756110900000|2025-08-25 08:35:00|13509|13508.1|13507.1|13506.2|13509|13508.1|13506.2|13505.3|73
1756111200000|2025-08-25 08:40:00|13507|13506.1|13504.6|13503.7|13507.2|13506.3|13504.4|13503.5|102
1756111500000|2025-08-25 08:45:00|13504.5|13503.6|13507.9|13507|13508|13507.1|13503.8|13502.9|108
1756111800000|2025-08-25 08:50:00|13508|13507.1|13506.7|13505.8|13509.3|13508.4|13506.4|13505.5|90
1756112100000|2025-08-25 08:55:00|13506.6|13505.7|13503.8|13502.9|13506.6|13505.7|13503.3|13502.4|141
1756112400000|2025-08-25 09:00:00|13503.6|13502.7|13504.3|13503.4|13505.5|13504.6|13502.5|13501.6|98
1756112700000|2025-08-25 09:05:00|13505.3|13504.4|13501.7|13500.8|13505.4|13504.5|13501.5|13500.6|79
1756113000000|2025-08-25 09:10:00|13501.5|13500.6|13497.1|13496.2|13501.9|13501|13496.6|13495.7|93
1756113300000|2025-08-25 09:15:00|13496.7|13495.8|13498.5|13497|13499.5|13498|13494.6|13493.7|97
1756113600000|2025-08-25 09:20:00|13498.4|13496.9|13499.3|13497.8|13499.3|13498.3|13496.8|13495.9|82
1756113900000|2025-08-25 09:25:00|13499.2|13497.7|13498.5|13497.6|13500.4|13499|13498|13497.1|93
1756114200000|2025-08-25 09:30:00|13498.8|13497.9|13497.5|13496|13499.9|13498.6|13496.4|13495.4|159
1756114500000|2025-08-25 09:35:00|13497.6|13496.1|13497.5|13496.6|13497.9|13496.8|13495.9|13495|77
1756114800000|2025-08-25 09:40:00|13497.6|13496.7|13498.4|13497.5|13499.9|13498.8|13497.4|13496.4|103
1756115100000|2025-08-25 09:45:00|13498.9|13497.4|13498.8|13497.9|13502.1|13500.6|13498.5|13497.4|101
1756115400000|2025-08-25 09:50:00|13498.9|13498|13494.4|13493.5|13499.1|13498.2|13493.1|13492.2|177
1756115700000|2025-08-25 09:55:00|13494.7|13493.8|13495.5|13494.6|13496.6|13495.7|13493.7|13492.8|81
1756116000000|2025-08-25 10:00:00|13495.7|13494.8|13493.6|13492.7|13496.4|13495.4|13492.6|13491.7|123
1756116300000|2025-08-25 10:05:00|13493.4|13492.5|13494.3|13493.4|13495.8|13494.9|13493.3|13492.4|79
1756116600000|2025-08-25 10:10:00|13494.4|13493.5|13494.3|13493.4|13497.3|13496.4|13494.3|13493.4|100
1756116900000|2025-08-25 10:15:00|13494.5|13493|13493.9|13493|13495.7|13494.6|13493.7|13492.8|104
1756117200000|2025-08-25 10:20:00|13494|13493.1|13485.6|13484.7|13494.2|13493.3|13485.1|13484.2|203
1756117500000|2025-08-25 10:25:00|13485.5|13484.6|13485.9|13485|13487.3|13486.4|13484.9|13484|107
1756117800000|2025-08-25 10:30:00|13485.2|13484.3|13488.8|13487.9|13488.9|13488|13485.1|13484.2|143
1756118100000|2025-08-25 10:35:00|13488.7|13487.8|13489.1|13488.2|13489.3|13488.4|13486.5|13485.6|115
1756118400000|2025-08-25 10:40:00|13489|13488.1|13490.3|13489.4|13490.3|13489.4|13487.4|13486.1|129
1756118700000|2025-08-25 10:45:00|13490.2|13489.3|13488.7|13487.8|13491.6|13490.7|13488.5|13487.6|104
1756119000000|2025-08-25 10:50:00|13488.3|13487.4|13488.9|13488|13491|13490.1|13487.9|13487|114
1756119300000|2025-08-25 10:55:00|13489|13488.1|13491.1|13490.2|13491.7|13490.8|13487.7|13486.8|137
1756119600000|2025-08-25 11:00:00|13491.3|13490.4|13492.9|13492|13494.7|13493.8|13491|13490.1|146
1756119900000|2025-08-25 11:05:00|13492.8|13491.9|13497|13496.1|13497.1|13496.2|13491.6|13490.7|113
1756120200000|2025-08-25 11:10:00|13496.9|13496|13500.9|13500|13500.9|13500|13496.8|13495.1|123
1756120500000|2025-08-25 11:15:00|13500.6|13499.7|13507.1|13506.2|13507.3|13506.4|13500.3|13499.4|133
1756120800000|2025-08-25 11:20:00|13507.2|13506.3|13504.9|13504|13507.3|13506.4|13503.2|13502.3|110
1756121100000|2025-08-25 11:25:00|13504.7|13503.8|13508.9|13508|13510.5|13509.6|13503.8|13502.9|138
1756121400000|2025-08-25 11:30:00|13508.8|13507.9|13512.9|13512|13513.3|13512.4|13506.9|13505.5|192
1756121700000|2025-08-25 11:35:00|13512.8|13511.9|13514.8|13513.9|13514.9|13514|13512.7|13511.2|88
1756122000000|2025-08-25 11:40:00|13514.7|13513.8|13513.4|13512.5|13515.5|13514.6|13512|13511.1|82
1756122300000|2025-08-25 11:45:00|13513.3|13512.4|13513.2|13511.7|13514.5|13513.5|13512.2|13510.9|114
1756122600000|2025-08-25 11:50:00|13513.3|13511.8|13516.9|13516|13518.8|13517.9|13513.2|13511.7|137
1756122900000|2025-08-25 11:55:00|13517|13516.1|13519.6|13518.7|13519.6|13518.7|13516.1|13515.2|123
1756123200000|2025-08-25 12:00:00|13520.5|13519.6|13515.8|13514.9|13521.2|13520.3|13514.7|13513.8|175
1756123500000|2025-08-25 12:05:00|13516.2|13515.3|13509|13508.1|13516.5|13515.6|13509|13508.1|151
1756123800000|2025-08-25 12:10:00|13509.3|13508.4|13508.8|13507.9|13511.6|13510.7|13508.3|13507.4|123
1756124100000|2025-08-25 12:15:00|13509.1|13508.2|13508.8|13507.3|13509.9|13508.7|13507.1|13506.2|150
1756124400000|2025-08-25 12:20:00|13508.6|13507.7|13508.5|13507.6|13509.7|13508.4|13505.1|13504.2|124
1756124700000|2025-08-25 12:25:00|13508.6|13507.7|13504.1|13502.6|13510.2|13509.3|13504.1|13502.6|127
1756125000000|2025-08-25 12:30:00|13503.8|13502.3|13506.4|13504.9|13506.9|13505.4|13502.9|13501.4|246
1756125300000|2025-08-25 12:35:00|13506.8|13505.3|13501.7|13500.8|13507.3|13506.4|13500.3|13499.4|215
1756125600000|2025-08-25 12:40:00|13502.3|13501.4|13502.9|13502|13504.3|13503.4|13501.7|13500.8|157
1756125900000|2025-08-25 12:45:00|13503|13502.1|13503.3|13502.4|13503.7|13502.8|13500.8|13499.9|124
1756126200000|2025-08-25 12:50:00|13503.5|13502.6|13503.6|13502.7|13506.2|13504.7|13502.5|13501.5|145
1756126500000|2025-08-25 12:55:00|13503.3|13502.4|13505.5|13504.6|13507.5|13506.6|13503|13502.1|138
1756126800000|2025-08-25 13:00:00|13505.4|13504.5|13503.6|13502.7|13506.5|13505.6|13502.5|13501.6|180
1756127100000|2025-08-25 13:05:00|13503.7|13502.8|13504.6|13503.7|13504.8|13503.9|13501.6|13500.7|198
1756127400000|2025-08-25 13:10:00|13505.1|13504.2|13508.5|13507.6|13509.7|13508.8|13504.9|13504|133
1756127700000|2025-08-25 13:15:00|13508.4|13507.5|13510.5|13508.3|13510.5|13509.5|13505.7|13504.8|175
1756128000000|2025-08-25 13:20:00|13509.9|13508.4|13502.8|13501.9|13510|13508.5|13502.8|13501.9|178
1756128300000|2025-08-25 13:25:00|13502.9|13502|13504.3|13503.4|13504.3|13503.4|13500.7|13499.8|161
1756128600000|2025-08-25 13:30:00|13504.6|13503.7|13504.9|13504|13506.8|13505.9|13501.7|13500.8|298
1756128900000|2025-08-25 13:35:00|13505.2|13504.3|13506.9|13506|13507.7|13506.8|13503.1|13501.8|288
1756129200000|2025-08-25 13:40:00|13506.8|13505.9|13508|13507.1|13510|13509.1|13506.7|13505.8|240
1756129500000|2025-08-25 13:45:00|13508.3|13507.4|13513.1|13512.2|13513.3|13512.4|13507.1|13506.2|237
1756129800000|2025-08-25 13:50:00|13513|13512.1|13509.4|13508.5|13513|13512.1|13509.1|13508.2|190
1756130100000|2025-08-25 13:55:00|13509.1|13508.2|13508.9|13507.4|13510.6|13509.7|13506.8|13505.4|198
1756130400000|2025-08-25 14:00:00|13509|13507.5|13507.2|13506.3|13510.8|13509.4|13503.6|13502.3|305
1756130700000|2025-08-25 14:05:00|13507.3|13506.4|13510.1|13509.2|13510.9|13509.9|13505.2|13504.3|237
1756131000000|2025-08-25 14:10:00|13510.2|13509.3|13511.5|13510.6|13511.7|13510.6|13507.1|13506.2|302
1756131300000|2025-08-25 14:15:00|13511.3|13510.4|13511.8|13510.3|13512.6|13511.5|13509.2|13508|243
1756131600000|2025-08-25 14:20:00|13511.7|13510.2|13508.8|13507.3|13512.3|13511.4|13507.3|13506.4|262
1756131900000|2025-08-25 14:25:00|13508.6|13507.1|13509.7|13508.8|13509.7|13508.8|13504.1|13503.2|245
1756132200000|2025-08-25 14:30:00|13509.8|13508.9|13504.8|13503.9|13510.4|13509.5|13504.1|13503.1|216
1756132500000|2025-08-25 14:35:00|13504.9|13504|13507.9|13507|13509.5|13508.3|13504.9|13504|184
1756132800000|2025-08-25 14:40:00|13507.8|13506.9|13506.3|13504.8|13509.6|13508.7|13504.2|13503.3|270
1756133100000|2025-08-25 14:45:00|13506.2|13504.7|13505.3|13504.4|13508.6|13507.7|13505|13503.7|264
1756133400000|2025-08-25 14:50:00|13505.7|13504.8|13502.8|13501.3|13506.8|13505.9|13501.5|13500.6|348
1756133700000|2025-08-25 14:55:00|13502.4|13500.9|13503.2|13502.3|13504.7|13503.8|13501.7|13500.8|277
1756134000000|2025-08-25 15:00:00|13503|13502.1|13502.9|13502|13503.3|13502.4|13498.2|13497.3|281
1756134300000|2025-08-25 15:05:00|13502.8|13501.9|13495.4|13494.5|13504.1|13502.7|13495.2|13494.3|327
1756134600000|2025-08-25 15:10:00|13495.5|13494.6|13493.6|13492.7|13498.3|13497.4|13493|13492.1|318
1756134900000|2025-08-25 15:15:00|13493.9|13493|13495.2|13494.3|13495.6|13494.7|13490.8|13489.3|294
1756135200000|2025-08-25 15:20:00|13494.8|13493.9|13497|13496.1|13498.6|13497.7|13494.3|13493.3|186
1756135500000|2025-08-25 15:25:00|13496.8|13495.9|13498.1|13497.2|13498.6|13497.2|13495.9|13495|120
1756135800000|2025-08-25 15:30:00|13498.3|13496.8|13498.3|13497.4|13499.4|13498.5|13494.8|13493.7|232
1756136100000|2025-08-25 15:35:00|13498.2|13497.3|13495|13494.1|13498.3|13497.4|13492|13491.1|239
1756136400000|2025-08-25 15:40:00|13494.9|13494|13493.2|13492.3|13495.9|13495|13492|13491|227
1756136700000|2025-08-25 15:45:00|13493|13492.1|13488.5|13487.6|13495.3|13494.4|13488.5|13487.6|299
1756137000000|2025-08-25 15:50:00|13488.6|13487.7|13489.2|13487.7|13489.9|13488.4|13485.7|13484.8|356
1756137300000|2025-08-25 15:55:00|13489.1|13487.6|13490.3|13489.4|13490.6|13489.7|13485.6|13484.7|172
1756137600000|2025-08-25 16:00:00|13490.4|13489.5|13490.8|13489.9|13491.7|13490.8|13488.6|13487.7|125
1756137900000|2025-08-25 16:05:00|13490.9|13490|13489.4|13488.5|13490.9|13490|13486.9|13486|210
1756138200000|2025-08-25 16:10:00|13489.5|13488.6|13491.8|13490.9|13492|13491.1|13488.9|13488|176
1756138500000|2025-08-25 16:15:00|13491.7|13490.8|13490.6|13489.7|13492|13491.1|13487|13486.1|147
1756138800000|2025-08-25 16:20:00|13490.7|13489.8|13491.9|13491|13492.8|13491.9|13488.3|13487.4|172
1756139100000|2025-08-25 16:25:00|13491.8|13490.9|13492|13491.1|13492.8|13491.9|13490.7|13489.8|150
1756139400000|2025-08-25 16:30:00|13491.9|13491|13490.6|13489.7|13493.7|13492.2|13490.3|13489.3|125
1756139700000|2025-08-25 16:35:00|13490.5|13489.6|13488.3|13487.4|13491.7|13490.8|13485.9|13485|155
1756140000000|2025-08-25 16:40:00|13488.1|13487.2|13490.3|13489.4|13490.5|13489.6|13488.1|13487.2|73
1756140300000|2025-08-25 16:45:00|13490.4|13489.5|13489.8|13488.9|13492.9|13492|13489.5|13488.6|130
1756140600000|2025-08-25 16:50:00|13489.7|13488.8|13488.1|13487.2|13490|13489.1|13485.6|13484.7|237
1756140900000|2025-08-25 16:55:00|13488|13487.1|13489.1|13488.2|13491.1|13489.7|13486.3|13485.4|230
1756141200000|2025-08-25 17:00:00|13489|13488.1|13486.7|13485.8|13490.2|13488.7|13486|13485.1|161
1756141500000|2025-08-25 17:05:00|13486.8|13485.9|13489|13488.1|13490.7|13489.4|13486.4|13485.5|185
1756141800000|2025-08-25 17:10:00|13489.2|13488.3|13485.8|13484.9|13489.6|13488.7|13485.7|13484.8|135
1756142100000|2025-08-25 17:15:00|13485.7|13484.8|13484.4|13483.5|13486.6|13485.7|13483.8|13482.9|143
1756142400000|2025-08-25 17:20:00|13484.5|13483.6|13483|13482.1|13484.6|13483.7|13482|13481.1|171
1756142700000|2025-08-25 17:25:00|13482.7|13481.8|13484.8|13483.9|13485.3|13484.4|13482.2|13481.3|106
1756143000000|2025-08-25 17:30:00|13484.6|13483.7|13482.3|13481.4|13484.6|13483.7|13481.8|13480.9|133
1756143300000|2025-08-25 17:35:00|13482.2|13481.3|13482.9|13482|13483.1|13482.2|13480.7|13479.6|119
1756143600000|2025-08-25 17:40:00|13482.5|13481.6|13483|13482.1|13484.3|13483.4|13478.7|13477.8|185
1756143900000|2025-08-25 17:45:00|13482.7|13481.8|13483.8|13482.3|13484.5|13483.6|13482.1|13481.2|134
1756144200000|2025-08-25 17:50:00|13483.9|13482.4|13480|13479.1|13484|13483.1|13479.9|13479|149
1756144500000|2025-08-25 17:55:00|13479.9|13479|13480.4|13478.9|13480.7|13479.8|13478|13476.7|133
1756144800000|2025-08-25 18:00:00|13480.3|13478.8|13479.2|13478.3|13482|13481.1|13478.1|13477.2|164
1756145100000|2025-08-25 18:05:00|13479.1|13478.2|13477.2|13476.3|13479.2|13478.3|13476.6|13475.6|157
1756145400000|2025-08-25 18:10:00|13477.1|13476.2|13475.9|13475|13477.1|13476.2|13472.2|13470.7|146
1756145700000|2025-08-25 18:15:00|13476|13475.1|13477.1|13476.2|13478.3|13477|13476|13474.9|97
1756146000000|2025-08-25 18:20:00|13477.3|13476.4|13474.4|13473.5|13478.1|13476.6|13473.3|13472.4|111
1756146300000|2025-08-25 18:25:00|13474.5|13473.6|13474.2|13473.3|13475.2|13473.8|13473.2|13472|116
1756146600000|2025-08-25 18:30:00|13474|13473.1|13471.6|13470.1|13474|13473.1|13470.3|13469.4|142
1756146900000|2025-08-25 18:35:00|13471.5|13470|13464.9|13464|13471.6|13470.3|13464.2|13462.9|205
1756147200000|2025-08-25 18:40:00|13464.7|13463.8|13464.5|13463.6|13467.7|13466.8|13463.8|13462.3|166
1756147500000|2025-08-25 18:45:00|13464.2|13463.3|13463.5|13462.6|13464.4|13463.5|13461.3|13460.4|187
1756147800000|2025-08-25 18:50:00|13463.3|13462.4|13463.1|13462.2|13463.9|13463|13461.8|13460.9|158
1756148100000|2025-08-25 18:55:00|13463.2|13462.3|13461.2|13459.7|13463.2|13462.3|13458.2|13457.3|181
1756148400000|2025-08-25 19:00:00|13461.3|13459.8|13457.2|13455.7|13463.3|13461.8|13456.3|13455.4|217
1756148700000|2025-08-25 19:05:00|13457.6|13456.1|13451.8|13450.9|13457.6|13456.1|13448.2|13447.3|344
1756149000000|2025-08-25 19:10:00|13450.6|13449.7|13451|13450.1|13452.8|13451.4|13450.3|13449.3|247
1756149300000|2025-08-25 19:15:00|13451.1|13450.2|13451.1|13450.2|13452.8|13451.4|13449.3|13448.2|197
1756149600000|2025-08-25 19:20:00|13450.6|13449.7|13450.8|13449.9|13451.7|13450.8|13450.4|13449.4|117
1756149900000|2025-08-25 19:25:00|13450.9|13450|13451.6|13450.7|13452.6|13451.7|13450.9|13450|75
1756150200000|2025-08-25 19:30:00|13451.5|13450.6|13447|13446.1|13451.6|13450.7|13447|13446.1|104
1756150500000|2025-08-25 19:35:00|13446.9|13446|13450.1|13449.2|13450.3|13449.4|13446.9|13446|113
1756150800000|2025-08-25 19:40:00|13449.9|13449|13451.7|13450.8|13452.4|13451.5|13448.1|13447.2|121
1756151100000|2025-08-25 19:45:00|13451.8|13450.9|13452.8|13451.3|13453|13451.9|13450.8|13449.9|66
1756151400000|2025-08-25 19:50:00|13453.5|13452|13454.6|13452.1|13454.8|13452.5|13450.8|13449.9|182
1756151700000|2025-08-25 19:55:00|13454.5|13452.2|13454.8|13453.9|13455.3|13453.9|13453.6|13451.5|212
1756152000000|2025-08-25 20:00:00|13455.3|13453.8|13457.1|13455.6|13457.1|13455.6|13454.2|13453.3|90
1756152300000|2025-08-25 20:05:00|13457.3|13455.8|13456.6|13455.7|13458.4|13457.1|13456|13455.1|88
1756152600000|2025-08-25 20:10:00|13456.7|13455.8|13458.2|13456.7|13458.7|13457.3|13456.6|13455.7|81
1756152900000|2025-08-25 20:15:00|13457.6|13456.1|13459|13458.1|13460|13458.5|13456.6|13455.6|58
1756153200000|2025-08-25 20:20:00|13459.2|13458.3|13461.2|13459.7|13461.4|13459.9|13458.6|13457.1|46
1756153500000|2025-08-25 20:25:00|13461.1|13459.6|13460|13459.1|13462.7|13461.2|13459.2|13458.3|104
1756153800000|2025-08-25 20:30:00|13459.6|13458.7|13460.5|13459.6|13461.9|13460.7|13459.5|13458.6|68
1756154100000|2025-08-25 20:35:00|13460.6|13459.7|13460.7|13459.8|13462|13460.5|13460.5|13459.5|51
1756154400000|2025-08-25 20:40:00|13460.6|13459.7|13462.5|13461.6|13462.5|13461.6|13460.5|13459.6|57
1756154700000|2025-08-25 20:45:00|13463.4|13461.9|13457.8|13456.3|13463.4|13461.9|13457.8|13456.3|436
1756155000000|2025-08-25 20:50:00|13457.5|13456|13454.9|13453.4|13457.5|13456|13454|13452.5|55
1756155300000|2025-08-25 20:55:00|13455.4|13453|13461.3|13450.5|13461.3|13453.3|13454.6|13449.9|256
1756155600000|2025-08-25 21:00:00|13461.6|13450.3|13472.1|13460.2|13476.5|13464.6|13461.6|13450.3|13
1756155900000|2025-08-25 21:05:00|13473.2|13461.3|13474|13462.1|13478.5|13466.6|13454.6|13442.7|49
1756156200000|2025-08-25 21:10:00|13474.1|13462.2|13466.6|13454.7|13475.2|13463.3|13466.6|13454.7|89
1756156500000|2025-08-25 21:15:00|13466.1|13454.2|13458.4|13446.5|13466.1|13454.2|13457.8|13445.9|155
1756156800000|2025-08-25 21:20:00|13459.2|13447.3|13466.6|13454.7|13480|13468.1|13459.2|13447.3|82
1756157100000|2025-08-25 21:25:00|13466.5|13454.6|13465.2|13453.3|13466.8|13454.9|13465.1|13453.2|10
1756157400000|2025-08-25 21:30:00|13465.1|13453.2|13463.6|13451.7|13465.3|13453.4|13463.1|13451.2|194
1756157700000|2025-08-25 21:35:00|13463.5|13451.6|13461.7|13452.8|13463.6|13452.8|13461.6|13450.8|84
1756158000000|2025-08-25 21:40:00|13461.8|13452.7|13468.1|13456.2|13474|13462.1|13461.5|13452.7|135
1756158300000|2025-08-25 21:45:00|13468.4|13456.5|13468|13456.1|13468.7|13456.8|13467.9|13456|52
1756158600000|2025-08-25 21:50:00|13467.9|13456|13466.8|13454.9|13470.6|13458.7|13465.8|13453.9|85
1756158900000|2025-08-25 21:55:00|13467.2|13455.3|13462|13454.4|13467.9|13456|13462|13452.4|51
1756159200000|2025-08-25 22:00:00|13462.1|13454.3|13457.2|13452|13466.5|13455.2|13456.4|13451.4|149
1756159500000|2025-08-25 22:05:00|13456.8|13452.5|13457.9|13456.4|13459.2|13456.4|13456.7|13452.4|45
1756159800000|2025-08-25 22:10:00|13457.3|13455.8|13457.4|13455.9|13459.1|13457.2|13457.2|13455.4|75
1756160100000|2025-08-25 22:15:00|13457.3|13455.8|13455.6|13454.1|13457.4|13455.9|13455.3|13453.4|78
1756160400000|2025-08-25 22:20:00|13455.7|13454.2|13455.4|13453.9|13456.7|13454.7|13455.3|13453.3|55
1756160700000|2025-08-25 22:25:00|13455.5|13454|13453.9|13452.4|13455.6|13454.1|13453.9|13451.9|39
1756161000000|2025-08-25 22:30:00|13453.8|13452.3|13454.6|13453.1|13454.9|13453.4|13453.8|13452.3|31
1756161300000|2025-08-25 22:35:00|13454.1|13452.6|13455.5|13454|13455.7|13454|13454|13451.8|44
1756161600000|2025-08-25 22:40:00|13455.8|13453.5|13455.4|13453.9|13456.2|13454.2|13455.3|13453.5|36
1756161900000|2025-08-25 22:45:00|13455.3|13453.8|13454.8|13453.3|13455.7|13454.2|13454.8|13453.3|22
1756162200000|2025-08-25 22:50:00|13454.9|13453.4|13454.8|13453.3|13456.2|13454.7|13454.6|13452.9|31
1756162500000|2025-08-25 22:55:00|13454.9|13453.4|13457.2|13455.7|13457.2|13455.7|13454.6|13453.1|43
1756162800000|2025-08-25 23:00:00|13457.3|13455.8|13457.3|13455.8|13458.7|13457.2|13456.8|13455.7|45
1756163100000|2025-08-25 23:05:00|13457.2|13455.7|13456.2|13454.7|13457.6|13456.1|13455.6|13454.7|18
1756163400000|2025-08-25 23:10:00|13455.7|13454.8|13454.4|13452.9|13456.9|13455.4|13454.1|13452.6|35
1756163700000|2025-08-25 23:15:00|13454.3|13452.8|13453.1|13451.6|13454.3|13452.8|13451.7|13450.8|47
1756164000000|2025-08-25 23:20:00|13453|13451.5|13452.6|13451.7|13453|13451.7|13451.9|13450.7|29
1756164300000|2025-08-25 23:25:00|13452.5|13451.6|13452|13451.1|13453.3|13452|13451.6|13450.5|39
1756164600000|2025-08-25 23:30:00|13451.9|13451|13453.6|13452.7|13453.9|13453|13451.2|13450.3|62
1756164900000|2025-08-25 23:35:00|13453.7|13452.8|13454.3|13452.8|13454.3|13452.8|13453.2|13452.2|56
1756165200000|2025-08-25 23:40:00|13453.8|13452.9|13452.6|13451.7|13454|13453.1|13452.2|13450.7|48
1756165500000|2025-08-25 23:45:00|13452.4|13451.5|13453.3|13451.8|13453.3|13451.8|13451.3|13449.8|63
1756165800000|2025-08-25 23:50:00|13453.8|13452.3|13454|13452.5|13454.3|13452.8|13453|13451.5|28
1756166100000|2025-08-25 23:55:00|13454.1|13452.6|13455.9|13454.4|13455.9|13454.4|13453.8|13452.3|31
1756166400000|2025-08-26 00:00:00|13456.1|13454.6|13464.5|13463|13468.4|13466.5|13449.1|13448.2|681
1756166700000|2025-08-26 00:05:00|13464.6|13463.1|13468.4|13465.6|13473.9|13473|13462.9|13461.4|918
1756167000000|2025-08-26 00:10:00|13468.3|13465.5|13479.4|13477.9|13480.1|13478.7|13466.2|13463.5|601
1756167300000|2025-08-26 00:15:00|13479.1|13477.6|13477.4|13475.9|13481.3|13479.8|13475.1|13474.1|488
1756167600000|2025-08-26 00:20:00|13477.2|13475.7|13475.4|13473.9|13478.1|13477.2|13472|13470.5|429
1756167900000|2025-08-26 00:25:00|13475.8|13474.3|13478.5|13476.2|13482|13480.2|13475.1|13474.2|478
1756168200000|2025-08-26 00:30:00|13478.7|13476.4|13484.4|13483.5|13485.3|13484.4|13473.5|13472|599
1756168500000|2025-08-26 00:35:00|13484.5|13483.6|13487.1|13485|13490.4|13488.7|13483.4|13482.4|468
1756168800000|2025-08-26 00:40:00|13487|13485.5|13487.3|13486.4|13488.2|13487|13484|13482.6|377
1756169100000|2025-08-26 00:45:00|13487|13486.1|13489.7|13488.2|13491.9|13490.5|13486.8|13485.8|324
1756169400000|2025-08-26 00:50:00|13489.6|13488.1|13484.2|13483.3|13489.6|13488.1|13480.7|13479.2|303
1756169700000|2025-08-26 00:55:00|13484.8|13483.9|13481.6|13480.7|13485.1|13484.2|13481.2|13480.3|211
1756170000000|2025-08-26 01:00:00|13481.4|13480.5|13481.8|13480.3|13483.5|13482.6|13478.6|13477.7|224
1756170300000|2025-08-26 01:05:00|13481.9|13480.4|13473.7|13472.8|13482.7|13481.2|13473.6|13472.2|273
1756170600000|2025-08-26 01:10:00|13473.6|13472.7|13472.6|13471.7|13476.2|13475.3|13471.4|13470.3|202
1756170900000|2025-08-26 01:15:00|13472.5|13471.6|13471.3|13470.4|13475.1|13474.2|13471.3|13470.4|229
1756171200000|2025-08-26 01:20:00|13470.8|13469.9|13472.7|13471.8|13474.2|13472.9|13470.4|13469.5|158
1756171500000|2025-08-26 01:25:00|13472.8|13471.9|13473.4|13472.5|13474|13472.7|13470.6|13469.3|159
1756171800000|2025-08-26 01:30:00|13473.7|13472.8|13471.1|13469.6|13473.7|13472.8|13468.6|13467.1|365
1756172100000|2025-08-26 01:35:00|13471.2|13469.7|13473.8|13472.3|13474|13472.6|13469.2|13468.3|300
1756172400000|2025-08-26 01:40:00|13474|13472.5|13472.5|13471.6|13475.1|13473.6|13471.5|13470|204
1756172700000|2025-08-26 01:45:00|13472.7|13471.2|13474.3|13473.4|13476.3|13475.2|13472.7|13471.2|220
1756173000000|2025-08-26 01:50:00|13474.4|13473.5|13471.9|13470.4|13475.7|13474.7|13471.7|13470.2|247
1756173300000|2025-08-26 01:55:00|13472.1|13470.6|13472|13470.5|13475|13474.1|13471.6|13470.1|275
1756173600000|2025-08-26 02:00:00|13471.9|13470.4|13474.1|13472.6|13474.2|13473|13469.8|13468.3|266
1756173900000|2025-08-26 02:05:00|13474.2|13472.7|13476.5|13475.6|13477.4|13476|13474.2|13472.7|200
1756174200000|2025-08-26 02:10:00|13476.6|13475|13473.4|13472.5|13476.8|13475.9|13471.4|13470.5|169
1756174500000|2025-08-26 02:15:00|13473.2|13472.3|13476.3|13475.4|13477.7|13476.8|13473.2|13472.3|145
1756174800000|2025-08-26 02:20:00|13476.4|13475.5|13475.5|13474.6|13477|13476.1|13474.2|13473.3|153
1756175100000|2025-08-26 02:25:00|13475.3|13474.4|13475.6|13474.7|13476.4|13475.5|13474|13473.1|143
1756175400000|2025-08-26 02:30:00|13475.4|13474.5|13469.1|13468.2|13475.4|13474.5|13468.5|13467.6|133
1756175700000|2025-08-26 02:35:00|13468.9|13468|13469.2|13468.3|13471.2|13470.3|13468.9|13468|133
1756176000000|2025-08-26 02:40:00|13468.7|13467.8|13464.1|13462.6|13468.7|13467.8|13462.9|13461.4|156
1756176300000|2025-08-26 02:45:00|13464.2|13462.7|13463.5|13462|13464.6|13463.1|13462.5|13461|143
1756176600000|2025-08-26 02:50:00|13463.1|13462.2|13466.3|13464.8|13466.4|13465.4|13462.7|13461.2|142
1756176900000|2025-08-26 02:55:00|13466.2|13464.7|13465.3|13464.4|13467.3|13466|13464.5|13463.4|156
1756177200000|2025-08-26 03:00:00|13465.4|13464.5|13459.5|13458|13465.4|13464.5|13459|13457.6|181
1756177500000|2025-08-26 03:05:00|13459.4|13457.9|13455.1|13454.2|13459.4|13457.9|13454.6|13453.6|196
1756177800000|2025-08-26 03:10:00|13455|13454.1|13456.3|13453.9|13456.8|13455.3|13453.4|13452.5|297
1756178100000|2025-08-26 03:15:00|13455.6|13453.1|13453.2|13451.7|13455.6|13453.3|13452.9|13450.8|334
1756178400000|2025-08-26 03:20:00|13453.4|13451.9|13454.8|13453.9|13456.5|13455|13453.4|13451.9|187
1756178700000|2025-08-26 03:25:00|13454.7|13453.8|13454.2|13453.3|13456.6|13455.1|13454.2|13452.8|180
1756179000000|2025-08-26 03:30:00|13454.1|13453.2|13459.4|13458.5|13459.4|13458.5|13454.1|13452.6|126
1756179300000|2025-08-26 03:35:00|13459.5|13458.6|13458.3|13457.4|13459.6|13458.7|13456.4|13455.5|117
1756179600000|2025-08-26 03:40:00|13457.9|13457|13456.8|13455.9|13457.9|13457|13455.8|13454.9|112
1756179900000|2025-08-26 03:45:00|13456.7|13455.8|13455|13454.1|13457.8|13456.9|13455|13454.1|97
1756180200000|2025-08-26 03:50:00|13454.8|13453.9|13454.3|13453.4|13456|13455.1|13453.7|13452.8|72
1756180500000|2025-08-26 03:55:00|13454.2|13453.3|13452.7|13451.8|13454.7|13453.8|13451.3|13450.2|113
1756180800000|2025-08-26 04:00:00|13452.4|13451.5|13453.8|13452.9|13454.8|13453.9|13451.5|13450.6|117
1756181100000|2025-08-26 04:05:00|13453.9|13453|13452.7|13451.8|13454.4|13453.5|13452.2|13451.1|105
1756181400000|2025-08-26 04:10:00|13453.5|13452|13451.4|13450.5|13453.5|13452|13451.2|13450.3|132
1756181700000|2025-08-26 04:15:00|13451.5|13450.6|13454.4|13453.5|13455|13453.8|13451.5|13450.6|76
1756182000000|2025-08-26 04:20:00|13454.6|13453.7|13456.3|13454.8|13456.5|13455.6|13454.6|13453.7|44
1756182300000|2025-08-26 04:25:00|13455.6|13454.7|13458.3|13457.4|13458.3|13457.4|13455.3|13454.4|62
1756182600000|2025-08-26 04:30:00|13458.4|13457.5|13458.5|13457.6|13459.5|13458.6|13456.6|13455.7|68
1756182900000|2025-08-26 04:35:00|13458.7|13457.8|13458.1|13457.2|13458.7|13457.8|13457.6|13456.7|67
1756183200000|2025-08-26 04:40:00|13458|13457.1|13457.5|13456.6|13458.6|13457.6|13456.8|13455.9|70
1756183500000|2025-08-26 04:45:00|13457.6|13456.7|13458|13457.1|13458.4|13457.5|13456.5|13455.6|96
1756183800000|2025-08-26 04:50:00|13458.1|13457.2|13455.9|13455|13459|13458.1|13455|13454.1|135
1756184100000|2025-08-26 04:55:00|13455.8|13454.9|13457.8|13456.9|13457.9|13457|13455.8|13454.5|115
1756184400000|2025-08-26 05:00:00|13457.9|13457|13457|13456.1|13458.6|13457.1|13455.5|13454.6|148
1756184700000|2025-08-26 05:05:00|13456.9|13456|13458.1|13456.6|13458.2|13456.7|13455.8|13454.6|99
1756185000000|2025-08-26 05:10:00|13457.6|13456.7|13456.5|13455.6|13458.6|13457.1|13455.8|13454.6|80
1756185300000|2025-08-26 05:15:00|13456.6|13455.7|13457|13455.5|13457.6|13456.3|13455.7|13454.8|133
1756185600000|2025-08-26 05:20:00|13457.1|13455.6|13455.1|13453.6|13457.6|13456.2|13454.4|13453.3|142
1756185900000|2025-08-26 05:25:00|13455|13453.5|13458.4|13457.5|13459.5|13458.2|13454.8|13453.4|174
1756186200000|2025-08-26 05:30:00|13458.2|13457.3|13462.6|13461.7|13463.5|13462|13458.2|13457.3|141
1756186500000|2025-08-26 05:35:00|13462.5|13461.6|13464.4|13462.9|13465|13463.5|13462.3|13461.2|153
1756186800000|2025-08-26 05:40:00|13464.5|13463|13468.8|13467.3|13469.4|13467.9|13463.8|13462.6|142
1756187100000|2025-08-26 05:45:00|13468.4|13466.9|13464.6|13463.7|13468.4|13466.9|13463.7|13462.6|199
1756187400000|2025-08-26 05:50:00|13464.3|13463.4|13465.8|13464.3|13466.5|13465|13464.3|13463|141
1756187700000|2025-08-26 05:55:00|13465.9|13464.4|13466.7|13465.2|13468.7|13467.5|13465.1|13464.1|159
1756188000000|2025-08-26 06:00:00|13466.6|13465.1|13461.3|13460.4|13466.6|13465.1|13460.9|13459.8|313
1756188300000|2025-08-26 06:05:00|13461.2|13460.3|13459.7|13458.8|13461.9|13461|13459.1|13458.2|164
1756188600000|2025-08-26 06:10:00|13459.6|13458.7|13456.8|13455.9|13460.1|13458.7|13455.4|13454.1|225
1756188900000|2025-08-26 06:15:00|13456.6|13455.7|13453.2|13452.3|13457.3|13456.4|13452.1|13451.2|233
1756189200000|2025-08-26 06:20:00|13453.1|13452.2|13451.7|13450.2|13453.3|13452.2|13445.7|13444.7|383
1756189500000|2025-08-26 06:25:00|13451.8|13450.3|13455.3|13454.4|13456.9|13455.6|13451.7|13450.2|266
1756189800000|2025-08-26 06:30:00|13454.9|13454|13458.1|13457.2|13461|13459.5|13454.3|13453.4|309
1756190100000|2025-08-26 06:35:00|13459|13457.5|13463.2|13462.3|13464.2|13462.9|13459|13457.5|252
1756190400000|2025-08-26 06:40:00|13463.1|13462.2|13460.5|13459.6|13465.4|13464.5|13459.3|13457.9|230
1756190700000|2025-08-26 06:45:00|13460|13459.1|13458.3|13457.4|13462.6|13461.7|13458.1|13457.2|224
1756191000000|2025-08-26 06:50:00|13458.4|13457.5|13460.2|13459.3|13461.5|13460.6|13457.2|13456.3|213
1756191300000|2025-08-26 06:55:00|13460.3|13459.4|13460.4|13459.5|13464.3|13463.4|13458.8|13457.9|339
1756191600000|2025-08-26 07:00:00|13460.1|13459.2|13457.8|13456.9|13460.1|13459.2|13454.6|13453.7|454
1756191900000|2025-08-26 07:05:00|13457.7|13456.8|13447.3|13446.4|13459.8|13458.9|13447.2|13446.3|396
1756192200000|2025-08-26 07:10:00|13447.2|13446.3|13445.6|13444.7|13447.9|13446.9|13440|13439.1|462
1756192500000|2025-08-26 07:15:00|13445.7|13444.8|13437.1|13436.2|13446.5|13445.6|13436.6|13435.7|347
1756192800000|2025-08-26 07:20:00|13437.2|13436.3|13441.4|13440.5|13442.8|13441.6|13435.1|13434.2|378
1756193100000|2025-08-26 07:25:00|13441.5|13440.6|13449.4|13448.5|13450.4|13449.1|13441.1|13440.2|323
1756193400000|2025-08-26 07:30:00|13449.5|13448.6|13462.9|13462|13463.4|13462.5|13449.5|13448.6|313
1756193700000|2025-08-26 07:35:00|13463.1|13462.2|13461.1|13460.2|13464.5|13463.6|13459.2|13458.3|231
1756194000000|2025-08-26 07:40:00|13460.9|13460|13456.8|13455.9|13460.9|13460|13455.1|13454.2|193
1756194300000|2025-08-26 07:45:00|13456.5|13455.6|13453.9|13453|13456.7|13455.8|13451.6|13450.5|231
1756194600000|2025-08-26 07:50:00|13453.8|13452.9|13455.1|13454.2|13458.4|13457.5|13453.2|13452.3|202
1756194900000|2025-08-26 07:55:00|13454.7|13453.8|13456.2|13455.3|13457.4|13456.5|13452.8|13451.9|325
1756195200000|2025-08-26 08:00:00|13456.3|13455.4|13460.8|13459.3|13462.2|13460.7|13456.3|13455.1|320
1756195500000|2025-08-26 08:05:00|13460.4|13458.9|13459.5|13458.6|13461.5|13460.6|13456.8|13455.9|237
1756195800000|2025-08-26 08:10:00|13459.6|13458.7|13463.6|13462.7|13464.5|13463.6|13459.5|13458.6|228
1756196100000|2025-08-26 08:15:00|13463.7|13462.8|13463.7|13462.8|13469.9|13468.7|13463|13462.1|279
1756196400000|2025-08-26 08:20:00|13463.6|13462.7|13461.9|13461|13464.1|13463.2|13456|13455|303
1756196700000|2025-08-26 08:25:00|13462.2|13460.7|13467.7|13466.8|13468.1|13467.2|13462.1|13460.6|263
1756197000000|2025-08-26 08:30:00|13467.8|13466.9|13468.5|13467.6|13470.2|13469.3|13467.2|13466.3|240
1756197300000|2025-08-26 08:35:00|13468.7|13467.8|13466|13465.1|13468.7|13467.8|13464.7|13463.8|156
1756197600000|2025-08-26 08:40:00|13465.9|13465|13463.7|13462.8|13467.5|13466.6|13463.3|13462.4|163
1756197900000|2025-08-26 08:45:00|13463.8|13462.9|13465.9|13464.4|13466.7|13465.8|13462.9|13461.5|104
1756198200000|2025-08-26 08:50:00|13466|13464.5|13463.4|13462.5|13466.7|13465.8|13462.1|13460.9|182
1756198500000|2025-08-26 08:55:00|13463.5|13462.6|13464.2|13462.7|13465.1|13464.2|13460.6|13459.1|333
1756198800000|2025-08-26 09:00:00|13464.4|13462.9|13464.2|13463.3|13465.4|13463.9|13462|13461.1|209
1756199100000|2025-08-26 09:05:00|13464.3|13463.4|13467.4|13466.5|13469.2|13468.3|13463.4|13462.5|188
1756199400000|2025-08-26 09:10:00|13467.1|13466.2|13469.5|13468.6|13469.8|13468.9|13466|13465.1|142
1756199700000|2025-08-26 09:15:00|13469.9|13469|13473.1|13472.2|13473.8|13472.9|13469.4|13468.4|202
1756200000000|2025-08-26 09:20:00|13473|13472.1|13471.8|13470.9|13474.3|13473.4|13470.6|13469.3|210
1756200300000|2025-08-26 09:25:00|13472.1|13471.2|13471.9|13471|13472.1|13471.2|13469.2|13468.3|146
1756200600000|2025-08-26 09:30:00|13471.8|13470.9|13469.5|13468.6|13472|13471.1|13469.1|13468.2|161
1756200900000|2025-08-26 09:35:00|13469.4|13468.5|13469.2|13468.3|13470.7|13469.8|13468.8|13467.9|101
1756201200000|2025-08-26 09:40:00|13469.1|13468.2|13470.5|13469.6|13472.1|13471.2|13469|13468.1|132
1756201500000|2025-08-26 09:45:00|13470.3|13469.4|13473.2|13472.3|13476.3|13475.4|13470.3|13469.4|158
1756201800000|2025-08-26 09:50:00|13473.3|13472.4|13476.4|13475.5|13476.6|13475.7|13472.9|13472|155
1756202100000|2025-08-26 09:55:00|13476.6|13475.7|13479.9|13479|13482.1|13481.2|13476.6|13475.7|266
1756202400000|2025-08-26 10:00:00|13480.1|13479.2|13479.2|13478.3|13482|13481.1|13477.7|13476.8|208
1756202700000|2025-08-26 10:05:00|13479.3|13478.4|13480.1|13479.2|13481|13480.1|13478|13477.1|124
1756203000000|2025-08-26 10:10:00|13480|13479.1|13481.7|13480.8|13481.8|13480.9|13480|13479.1|123
1756203300000|2025-08-26 10:15:00|13481.6|13480.7|13481.8|13480.9|13482.6|13481.7|13480.9|13479.8|73
1756203600000|2025-08-26 10:20:00|13481.6|13480.7|13480.8|13479.9|13481.9|13481|13479.1|13477.6|132
1756203900000|2025-08-26 10:25:00|13480.9|13480|13478.4|13476.9|13481.8|13480.4|13477.6|13476.7|173
1756204200000|2025-08-26 10:30:00|13478.2|13477.3|13474.9|13474|13478.3|13477.4|13474.9|13473.4|136
1756204500000|2025-08-26 10:35:00|13474.7|13473.8|13474.1|13473.2|13475.5|13474.6|13472.6|13471.7|220
1756204800000|2025-08-26 10:40:00|13474.4|13473.5|13473|13472.1|13475.5|13474.6|13472.7|13471.8|122
1756205100000|2025-08-26 10:45:00|13472.8|13471.9|13475.7|13474.8|13476.4|13475.5|13472.7|13471.8|111
1756205400000|2025-08-26 10:50:00|13475.6|13474.7|13478.5|13477.6|13478.5|13477.6|13475.1|13474.2|122
1756205700000|2025-08-26 10:55:00|13477.8|13476.9|13479.4|13478.5|13480.2|13479.3|13476.3|13475.4|186
1756206000000|2025-08-26 11:00:00|13479.6|13478.7|13482.3|13481.4|13482.7|13481.4|13477.4|13476.5|209
1756206300000|2025-08-26 11:05:00|13482.2|13481.3|13484.1|13483.2|13484.6|13483.7|13480.6|13479.6|141
1756206600000|2025-08-26 11:10:00|13484.2|13483.3|13485.2|13484.3|13485.9|13485|13483.8|13482.9|170
1756206900000|2025-08-26 11:15:00|13485.1|13484.2|13484.1|13483.2|13485.1|13484.2|13483.7|13482.8|86
1756207200000|2025-08-26 11:20:00|13485|13484.1|13485.3|13484.4|13486.5|13485.6|13484.2|13483.3|125
1756207500000|2025-08-26 11:25:00|13485.4|13484.5|13482.1|13481.2|13485.5|13484.6|13481.1|13479.8|162
1756207800000|2025-08-26 11:30:00|13482.2|13481.3|13487|13486.1|13488.8|13487.3|13481.9|13481|191
1756208100000|2025-08-26 11:35:00|13486.9|13486|13488.3|13487.4|13492.1|13490.9|13486.9|13486|259
1756208400000|2025-08-26 11:40:00|13488.2|13487.3|13487.4|13485.9|13489.2|13488.3|13487|13485.6|193
1756208700000|2025-08-26 11:45:00|13487.5|13486|13488.7|13487.2|13489|13488.1|13486.2|13485.3|170
1756209000000|2025-08-26 11:50:00|13488.8|13487.3|13491.8|13490.9|13492.8|13491.8|13488.4|13487.1|184
1756209300000|2025-08-26 11:55:00|13491.9|13491|13488.3|13487.4|13493.7|13492.8|13488.3|13487.4|286
1756209600000|2025-08-26 12:00:00|13488.4|13487.5|13490|13489.1|13492|13491|13487.9|13487|321
1756209900000|2025-08-26 12:05:00|13489.8|13488.9|13487.5|13486.6|13492.8|13491.9|13486.5|13485.6|333
1756210200000|2025-08-26 12:10:00|13487.4|13486.5|13489.9|13489|13490.5|13489.6|13486.4|13485.5|250
1756210500000|2025-08-26 12:15:00|13490.2|13489.3|13488.7|13487.8|13490.3|13489.4|13487.1|13486.2|219
1756210800000|2025-08-26 12:20:00|13488.3|13486.8|13486.6|13485.7|13488.3|13486.9|13482.6|13481.3|446
1756211100000|2025-08-26 12:25:00|13487.1|13486.2|13487.9|13484.2|13490.6|13489.1|13483.6|13482.5|208
1756211400000|2025-08-26 12:30:00|13487.8|13484.3|13488.2|13487.3|13490|13488.6|13481.4|13478.8|318
1756211700000|2025-08-26 12:35:00|13488|13487.1|13483.9|13483|13488|13487.1|13482.7|13481.8|225
1756212000000|2025-08-26 12:40:00|13483.8|13482.9|13484.6|13483.7|13485.4|13484.5|13482.5|13481.6|149
1756212300000|2025-08-26 12:45:00|13484.8|13483.9|13482.8|13481.9|13484.8|13483.9|13481.9|13480.4|264
1756212600000|2025-08-26 12:50:00|13483|13482.1|13480|13479.1|13483.5|13482.6|13479.4|13478.4|272
1756212900000|2025-08-26 12:55:00|13479.7|13478.8|13479.9|13479|13483.2|13481.7|13477.9|13476.6|310
1756213200000|2025-08-26 13:00:00|13479.8|13478.9|13474.2|13473.3|13480.4|13479.3|13472.7|13471.3|376
1756213500000|2025-08-26 13:05:00|13474.4|13473.5|13476.4|13474.9|13480.3|13479|13472.5|13471.5|314
1756213800000|2025-08-26 13:10:00|13476.3|13474.8|13477.5|13476.6|13478.1|13477.2|13474.8|13473.9|261
1756214100000|2025-08-26 13:15:00|13477.3|13476.4|13473.1|13472.2|13477.7|13476.8|13472.8|13471.3|198
1756214400000|2025-08-26 13:20:00|13473.2|13472.3|13474.8|13473.9|13475.1|13474.2|13470.7|13469.8|189
1756214700000|2025-08-26 13:25:00|13473.7|13472.8|13475.6|13474.7|13476.6|13475.7|13472.5|13471.6|194
1756215000000|2025-08-26 13:30:00|13475.5|13474.6|13476.7|13475.8|13477.8|13476.9|13472.1|13471.2|227
1756215300000|2025-08-26 13:35:00|13476.6|13475.7|13475.6|13474.7|13481.3|13480.4|13474.1|13473.2|316
1756215600000|2025-08-26 13:40:00|13475.5|13474.6|13482.2|13481.3|13483.5|13482.6|13474.8|13473.9|357
1756215900000|2025-08-26 13:45:00|13482.1|13481.2|13477.4|13476.5|13482.7|13481.8|13477.4|13476.5|322
1756216200000|2025-08-26 13:50:00|13477.5|13476.6|13480.1|13479.2|13483.4|13482.5|13476.4|13475.5|298
1756216500000|2025-08-26 13:55:00|13479.5|13478.6|13481.6|13478.9|13482|13481.1|13476.7|13475.8|257
1756216800000|2025-08-26 14:00:00|13482|13478.7|13484.8|13483.9|13486|13484.5|13475.1|13473.6|347
1756217100000|2025-08-26 14:05:00|13485.2|13484.3|13473.7|13472.8|13486|13484.7|13473.4|13472.4|479
1756217400000|2025-08-26 14:10:00|13473.5|13472.6|13475.4|13474.5|13478.2|13477.3|13471|13469.8|442
1756217700000|2025-08-26 14:15:00|13475.3|13474.4|13475.7|13474.8|13477.7|13476.5|13473.6|13472.7|299
1756218000000|2025-08-26 14:20:00|13476.2|13475.3|13488.9|13487.4|13489.6|13488.7|13475.6|13474.7|424
1756218300000|2025-08-26 14:25:00|13488.7|13487.2|13484.5|13483.6|13490|13488.9|13482.8|13481.7|460
1756218600000|2025-08-26 14:30:00|13484.4|13483.5|13482.5|13481.6|13487.1|13486.1|13482.4|13480.9|285
1756218900000|2025-08-26 14:35:00|13482.6|13481.7|13481.2|13479.7|13486.2|13485|13481.1|13479.6|295
1756219200000|2025-08-26 14:40:00|13481.1|13479.6|13483|13480.9|13483.9|13482.7|13479.9|13478.4|262
1756219500000|2025-08-26 14:45:00|13482.3|13480|13483.9|13483|13485.8|13484.4|13479.8|13478.4|387
1756219800000|2025-08-26 14:50:00|13483.5|13482.6|13483.1|13482.2|13484.3|13483.3|13481.3|13480.4|258
1756220100000|2025-08-26 14:55:00|13483.5|13482.6|13478.9|13478|13488.5|13487.2|13478.4|13477.5|433
1756220400000|2025-08-26 15:00:00|13478.8|13477.9|13481.9|13481|13483.3|13482.4|13477.3|13476.4|382
1756220700000|2025-08-26 15:05:00|13482.1|13480.6|13483.6|13482.7|13486.8|13485.5|13481.9|13480.6|259
1756221000000|2025-08-26 15:10:00|13483.5|13482.6|13487.4|13486.5|13489.3|13487.8|13483|13482.1|263
1756221300000|2025-08-26 15:15:00|13487.6|13486.7|13487.3|13486.4|13487.8|13486.9|13483.8|13482.9|209
1756221600000|2025-08-26 15:20:00|13487.4|13486.5|13486.9|13486|13489.9|13489|13485.3|13484.4|255
1756221900000|2025-08-26 15:25:00|13486.7|13485.8|13483.6|13482.7|13487.3|13486.4|13481.3|13480.4|180
1756222200000|2025-08-26 15:30:00|13483.2|13482.3|13478.9|13478|13483.3|13482.4|13477.4|13476.5|273
1756222500000|2025-08-26 15:35:00|13479|13478.1|13478.1|13477.2|13480.6|13479.7|13476.7|13475.8|208
1756222800000|2025-08-26 15:40:00|13477.6|13476.7|13481.1|13479.6|13481.1|13479.6|13476.9|13475.5|221
1756223100000|2025-08-26 15:45:00|13481.3|13479.8|13478.4|13477.5|13481.6|13480.5|13477.6|13476.7|202
1756223400000|2025-08-26 15:50:00|13479|13478.1|13479.9|13479|13480.4|13479.5|13477|13475.5|146
1756223700000|2025-08-26 15:55:00|13479.7|13478.8|13482.4|13481.5|13484.7|13483.8|13479.7|13478.8|180
1756224000000|2025-08-26 16:00:00|13482.8|13481.9|13484.3|13483.4|13484.8|13483.9|13482.1|13481.2|186
1756224300000|2025-08-26 16:05:00|13484.4|13483.5|13482.7|13481.8|13484.6|13483.7|13481.1|13480.2|125
1756224600000|2025-08-26 16:10:00|13483.4|13482.5|13484.9|13484|13486.2|13485.3|13482.1|13480.6|134
1756224900000|2025-08-26 16:15:00|13484.8|13483.9|13490|13489.1|13490|13489.1|13484.8|13483.9|156
1756225200000|2025-08-26 16:20:00|13490.1|13489.2|13488.9|13488|13493.1|13492.2|13487.8|13486.9|172
1756225500000|2025-08-26 16:25:00|13489.8|13488.9|13483.7|13482.8|13490.1|13489.2|13482.7|13481.8|216
1756225800000|2025-08-26 16:30:00|13483.6|13482.7|13479.4|13478.5|13484.1|13483.2|13479.3|13478.4|143
1756226100000|2025-08-26 16:35:00|13479.3|13478.4|13482.3|13481.4|13483.3|13482.4|13479.2|13478.3|147
1756226400000|2025-08-26 16:40:00|13482.2|13481.3|13483.2|13482.3|13484.4|13483.5|13482.2|13481.3|77
1756226700000|2025-08-26 16:45:00|13483.1|13482.2|13480.7|13479.2|13483.7|13482.8|13478.9|13477.4|138
1756227000000|2025-08-26 16:50:00|13480.8|13479.3|13479.4|13478.5|13481.6|13480.2|13479.1|13478.2|126
1756227300000|2025-08-26 16:55:00|13479.5|13478.6|13478.5|13477.6|13481|13480.1|13478.1|13477.2|140
1756227600000|2025-08-26 17:00:00|13478.6|13477.7|13477.6|13476.7|13481.1|13479.6|13476.4|13475.5|229
1756227900000|2025-08-26 17:05:00|13478.1|13476.6|13476|13475.1|13478.3|13476.8|13474.8|13473.3|130
1756228200000|2025-08-26 17:10:00|13475.9|13475|13477.8|13476.9|13478|13477.1|13474.5|13473.6|89
1756228500000|2025-08-26 17:15:00|13477.9|13477|13477.4|13476.5|13478.2|13477.3|13476|13474.7|108
1756228800000|2025-08-26 17:20:00|13477.6|13476.7|13478.2|13476.7|13479.5|13478.6|13477.1|13476.1|74
1756229100000|2025-08-26 17:25:00|13478.3|13476.8|13479.6|13478.7|13480|13478.9|13478|13476.8|107
1756229400000|2025-08-26 17:30:00|13479.8|13478.9|13477.6|13476.7|13479.9|13479|13476.4|13475.5|95
1756229700000|2025-08-26 17:35:00|13477.7|13476.8|13478.9|13478|13480.8|13479.8|13477.1|13476.2|100
1756230000000|2025-08-26 17:40:00|13478.7|13477.8|13477|13476.1|13478.8|13477.9|13477|13476.1|88
1756230300000|2025-08-26 17:45:00|13476.9|13476|13477.5|13476.6|13478.8|13477.9|13476.5|13475.6|119
1756230600000|2025-08-26 17:50:00|13477.6|13476.7|13476.4|13475.5|13478.4|13477.5|13476.2|13475.3|133
1756230900000|2025-08-26 17:55:00|13476.3|13475.4|13473.6|13472.7|13477.4|13476.5|13473.6|13472.7|136
1756231200000|2025-08-26 18:00:00|13472.9|13472|13472.8|13471.9|13473.8|13472.9|13470.4|13469.5|247
1756231500000|2025-08-26 18:05:00|13472.7|13471.8|13470.7|13469.8|13472.8|13471.9|13470.4|13469.2|98
1756231800000|2025-08-26 18:10:00|13470.9|13470|13471.3|13470.4|13472.7|13471.4|13470.8|13469.9|132
1756232100000|2025-08-26 18:15:00|13470.7|13469.8|13471.4|13470.5|13471.4|13470.5|13468.6|13467.7|101
1756232400000|2025-08-26 18:20:00|13471.2|13470.3|13471.4|13470.5|13472.3|13471.4|13471.1|13470.2|88
1756232700000|2025-08-26 18:25:00|13471.3|13470.4|13472.6|13471.7|13473.2|13471.8|13470.6|13469.7|76
1756233000000|2025-08-26 18:30:00|13472.8|13471.9|13472.8|13471.9|13474.4|13473.5|13472.4|13471.5|103
1756233300000|2025-08-26 18:35:00|13472.6|13471.7|13473.8|13472.9|13474.1|13473.2|13472.1|13471.2|91
1756233600000|2025-08-26 18:40:00|13473.7|13472.8|13474.5|13473.6|13474.5|13473.6|13472.9|13472|102
1756233900000|2025-08-26 18:45:00|13474.3|13473.4|13479.5|13478.6|13479.6|13478.7|13474.3|13473.4|125
1756234200000|2025-08-26 18:50:00|13479.6|13478.7|13480.2|13479.3|13482.7|13481.8|13479.6|13478.7|121
1756234500000|2025-08-26 18:55:00|13480.3|13479.4|13480.6|13479.7|13482|13481.1|13479.5|13478.6|115
1756234800000|2025-08-26 19:00:00|13480.5|13479.6|13481.2|13480.3|13481.8|13480.9|13479.7|13478.8|131
1756235100000|2025-08-26 19:05:00|13481.3|13480.4|13482.7|13481.8|13483.1|13482.2|13479.8|13478.3|128
1756235400000|2025-08-26 19:10:00|13482.8|13481.9|13481.7|13480.8|13483.2|13482.3|13481.6|13480.7|55
1756235700000|2025-08-26 19:15:00|13481.6|13480.7|13482.8|13481.9|13482.8|13481.9|13479.8|13478.9|85
1756236000000|2025-08-26 19:20:00|13483|13482.1|13484.8|13483.9|13484.9|13484|13482.6|13481.7|73
1756236300000|2025-08-26 19:25:00|13484.9|13484|13485.6|13484.7|13486.2|13485.3|13484.7|13483.8|97
1756236600000|2025-08-26 19:30:00|13485.5|13484.6|13484.5|13483.6|13486|13485.1|13483.8|13482.9|95
1756236900000|2025-08-26 19:35:00|13484.6|13483.1|13483.1|13482.2|13484.9|13483.4|13482.9|13482|92
1756237200000|2025-08-26 19:40:00|13483|13482.1|13481.5|13480.6|13483.5|13482.6|13481.5|13480.6|55
1756237500000|2025-08-26 19:45:00|13481.7|13480.8|13482.8|13481.9|13482.9|13482|13481.7|13480.8|39
1756237800000|2025-08-26 19:50:00|13482.9|13481.3|13481.3|13480.4|13484.3|13483.4|13480.4|13478.9|179
1756238100000|2025-08-26 19:55:00|13481.2|13480.3|13478.8|13477.9|13481.4|13480.5|13478.4|13477.5|128
1756238400000|2025-08-26 20:00:00|13478.6|13477.7|13474.2|13473.3|13478.8|13477.8|13473.9|13473|141
1756238700000|2025-08-26 20:05:00|13474.3|13473.4|13477.1|13475.6|13477.3|13475.9|13473.4|13472.5|79
1756239000000|2025-08-26 20:10:00|13476.8|13475.3|13476|13474.5|13476.9|13475.4|13474.8|13473.7|52
1756239300000|2025-08-26 20:15:00|13476.2|13475.3|13475.5|13474|13476.2|13475.3|13474.2|13473.3|54
1756239600000|2025-08-26 20:20:00|13475.4|13473.9|13474.6|13473.1|13475.4|13473.9|13473.9|13472.5|23
1756239900000|2025-08-26 20:25:00|13474.5|13473|13474.4|13472.9|13474.7|13473.2|13474|13472.7|53
1756240200000|2025-08-26 20:30:00|13474.5|13473|13475.9|13474.4|13475.9|13474.5|13474.4|13472.9|31
1756240500000|2025-08-26 20:35:00|13476|13474.5|13475.3|13474.4|13476.1|13474.6|13475.3|13474.4|22
1756240800000|2025-08-26 20:40:00|13475.8|13474.3|13476.7|13475.8|13477.3|13475.8|13475.2|13474.1|49
1756241100000|2025-08-26 20:45:00|13477.1|13475.6|13478.2|13476.7|13478.6|13477.1|13476.7|13475.6|43
1756241400000|2025-08-26 20:50:00|13478.1|13476.6|13478.5|13477|13479.1|13477.6|13477.5|13476|83
1756241700000|2025-08-26 20:55:00|13479|13476.6|13484.7|13475.8|13484.7|13476.6|13477.9|13474.8|187
1756242000000|2025-08-26 21:00:00|13484.9|13475.9|13481.9|13470|13486.3|13475.9|13481.9|13470|8
1756242300000|2025-08-26 21:05:00|13482.6|13470.7|13482.8|13470.9|13482.8|13470.9|13482.5|13470.6|12
1756242600000|2025-08-26 21:10:00|13482.9|13471|13484.2|13472.3|13484.2|13472.3|13482.7|13470.8|43
1756242900000|2025-08-26 21:15:00|13484.3|13472.4|13485.1|13473.2|13485.2|13473.3|13483.9|13472|56
1756243200000|2025-08-26 21:20:00|13485.2|13473.3|13486.6|13474.7|13487.4|13475.5|13484.8|13472.9|86
1756243500000|2025-08-26 21:25:00|13486.5|13474.6|13486.6|13474.7|13486.6|13474.7|13486.4|13474.5|14
1756243800000|2025-08-26 21:30:00|13485.2|13473.3|13484.2|13472.3|13485.2|13473.3|13484.2|13472.3|21
1756244100000|2025-08-26 21:35:00|13484.6|13472.7|13484.7|13472.8|13485.3|13473.4|13484.1|13472.2|93
1756244400000|2025-08-26 21:40:00|13485.1|13473.2|13485|13473.1|13486|13474.1|13484.7|13472.8|137
1756244700000|2025-08-26 21:45:00|13485.5|13473.6|13485.4|13473.5|13485.7|13473.8|13484.4|13472.5|79
1756245000000|2025-08-26 21:50:00|13485.3|13473.4|13486|13474.1|13486.8|13474.9|13485.2|13473.3|98
1756245300000|2025-08-26 21:55:00|13485.6|13473.7|13484.1|13472.2|13486.4|13474.5|13483.4|13471.5|85
1756245600000|2025-08-26 22:00:00|13484.6|13472.7|13480.5|13475.7|13487.1|13476.3|13480|13470.1|174
1756245900000|2025-08-26 22:05:00|13480|13476.1|13482.1|13479.1|13482.6|13479.1|13480|13476.1|86
1756246200000|2025-08-26 22:10:00|13481.7|13478.5|13481.4|13479.9|13482.4|13480.6|13480.8|13478.3|84
1756246500000|2025-08-26 22:15:00|13481.7|13479.5|13481.4|13479.9|13482.3|13480.7|13481|13479.2|102
1756246800000|2025-08-26 22:20:00|13481.2|13479.7|13480.9|13479.4|13482.3|13480.4|13480.9|13479.4|37
1756247100000|2025-08-26 22:25:00|13480.8|13479.3|13481.7|13480.2|13482.1|13480.2|13480.8|13478.9|37
1756247400000|2025-08-26 22:30:00|13481.5|13480|13481.9|13480.4|13482.7|13481.2|13481.4|13479.9|70
1756247700000|2025-08-26 22:35:00|13482|13480.5|13481.9|13480.4|13482.5|13481|13481.9|13480.4|15
1756248000000|2025-08-26 22:40:00|13482|13480.5|13481.4|13479.9|13482.2|13480.6|13481.3|13479.8|29
1756248300000|2025-08-26 22:45:00|13481.2|13479.7|13479.2|13477.7|13481.9|13480.4|13479.2|13477.7|22
1756248600000|2025-08-26 22:50:00|13479.3|13477.8|13481.1|13479.6|13481.1|13479.6|13479|13477.5|29
1756248900000|2025-08-26 22:55:00|13481|13479.5|13481|13479.5|13481.2|13479.7|13480.6|13479.1|39
1756249200000|2025-08-26 23:00:00|13480.9|13479.4|13478.7|13477.2|13480.9|13479.4|13478.2|13477|60
1756249500000|2025-08-26 23:05:00|13478.6|13477.1|13479.1|13478.2|13479.4|13478.3|13478.6|13477.1|18
1756249800000|2025-08-26 23:10:00|13479.3|13477.8|13479.1|13478.2|13479.8|13478.5|13479.1|13477.6|25
1756250100000|2025-08-26 23:15:00|13479.3|13477.8|13479.5|13478.6|13480|13479.1|13479|13477.7|31
1756250400000|2025-08-26 23:20:00|13479.7|13478.8|13480.3|13479.4|13481.6|13480.5|13479.5|13478.6|55
1756250700000|2025-08-26 23:25:00|13480.5|13479|13479.2|13478.3|13480.5|13479.3|13478.9|13478|21
1756251000000|2025-08-26 23:30:00|13479.3|13478.4|13479.3|13478.4|13480.3|13479.4|13479.3|13478.1|23
1756251300000|2025-08-26 23:35:00|13479.6|13478.1|13478.6|13477.7|13479.7|13478.4|13477.7|13476.8|51
1756251600000|2025-08-26 23:40:00|13478.4|13477.5|13478.6|13477.1|13479.1|13477.7|13478.3|13477|22
1756251900000|2025-08-26 23:45:00|13478.4|13476.9|13476|13475.1|13478.4|13477.3|13475.8|13474.3|57
1756252200000|2025-08-26 23:50:00|13476.3|13475.4|13479.4|13477.9|13479.5|13478|13476.1|13475|77
1756252500000|2025-08-26 23:55:00|13479.2|13478.3|13477.1|13476.2|13479.4|13478.5|13477.1|13476.2|62
1756252800000|2025-08-27 00:00:00|13477.2|13476.3|13477.8|13476.9|13478.1|13477.1|13476|13475.1|108
1756253100000|2025-08-27 00:05:00|13477.9|13477|13478.6|13477.1|13478.6|13477.3|13474.8|13473.9|45
1756253400000|2025-08-27 00:10:00|13478.2|13477.3|13478.4|13476.9|13478.5|13477.4|13477.1|13476.2|117
1756253700000|2025-08-27 00:15:00|13478.3|13477.4|13478.3|13477.4|13479.2|13477.7|13476.6|13475.4|117
1756254000000|2025-08-27 00:20:00|13478|13477.1|13476.3|13475.4|13478|13477.1|13475.9|13474.8|125
1756254300000|2025-08-27 00:25:00|13476.9|13475.3|13477.3|13476.4|13478.3|13476.8|13476.2|13475.3|110
1756254600000|2025-08-27 00:30:00|13477.9|13476.6|13476.6|13475.7|13478.2|13476.7|13475.9|13475|108
1756254900000|2025-08-27 00:35:00|13476.3|13475.4|13475.5|13474.6|13477|13475.9|13475.4|13474.5|67
1756255200000|2025-08-27 00:40:00|13475.6|13474.7|13474.8|13473.9|13476.3|13475.3|13474.7|13473.8|48
1756255500000|2025-08-27 00:45:00|13474.9|13474|13473.8|13472.9|13476.4|13475|13473.4|13472.5|90
1756255800000|2025-08-27 00:50:00|13473.9|13473|13470.8|13469.9|13474.5|13473.1|13469.6|13468.7|147
1756256100000|2025-08-27 00:55:00|13470.5|13469.6|13473|13471.5|13473.1|13471.7|13470.1|13469.2|159
1756256400000|2025-08-27 01:00:00|13472.5|13471.6|13471.2|13470.3|13474.4|13473.2|13471.2|13470.3|154
1756256700000|2025-08-27 01:05:00|13472.1|13471.2|13472.8|13471.9|13473.2|13472.3|13471.2|13470.3|61
1756257000000|2025-08-27 01:10:00|13472.9|13472|13472.5|13471.6|13474.3|13473.4|13472.5|13471.6|90
1756257300000|2025-08-27 01:15:00|13472.6|13471.7|13471.8|13470.9|13475.2|13474.3|13471.8|13470.9|101
1756257600000|2025-08-27 01:20:00|13471.9|13471|13471.3|13469.8|13472|13471.1|13470.1|13469.1|133
1756257900000|2025-08-27 01:25:00|13471.4|13469.9|13470.7|13469.8|13472.9|13471.4|13470.4|13469.5|134
1756258200000|2025-08-27 01:30:00|13471.1|13470.2|13474.1|13473.2|13475.9|13474.6|13471.1|13470.2|268
1756258500000|2025-08-27 01:35:00|13474.2|13473.3|13473.2|13472.3|13476|13474.5|13472.9|13472|106
1756258800000|2025-08-27 01:40:00|13473|13472.1|13474.2|13473.3|13475.1|13473.6|13470.6|13469.7|175
1756259100000|2025-08-27 01:45:00|13474.4|13473.5|13473.3|13472.4|13475.7|13474.2|13472.9|13471.4|138
1756259400000|2025-08-27 01:50:00|13473.8|13472.3|13472.4|13471.5|13474.5|13473|13471.5|13470.6|113
1756259700000|2025-08-27 01:55:00|13471.9|13471|13471.4|13469.9|13472.1|13471|13469.8|13468.9|134
1756260000000|2025-08-27 02:00:00|13471.7|13470.2|13466.6|13465.7|13471.7|13470.5|13466.6|13465.7|120
1756260300000|2025-08-27 02:05:00|13465.9|13465|13465.2|13464.3|13466.5|13465.6|13463.7|13462.8|110
1756260600000|2025-08-27 02:10:00|13465.3|13464.4|13465|13463.5|13465.8|13464.7|13464|13463.1|81
1756260900000|2025-08-27 02:15:00|13465.2|13463.7|13466.6|13465.1|13467|13466|13464.6|13463.4|150
1756261200000|2025-08-27 02:20:00|13466.8|13465.3|13464.9|13463.4|13466.8|13465.6|13464.6|13463.1|104
1756261500000|2025-08-27 02:25:00|13464.8|13463.3|13463.2|13462.3|13464.9|13463.6|13461.7|13460.3|145
1756261800000|2025-08-27 02:30:00|13462.8|13461.9|13462.3|13461.4|13464|13463.1|13462.1|13460.8|90
1756262100000|2025-08-27 02:35:00|13462.6|13461.1|13462.8|13461.3|13463.5|13462.3|13460.4|13458.9|138
1756262400000|2025-08-27 02:40:00|13462.9|13461.4|13462.3|13461.4|13462.9|13461.5|13461.2|13459.7|79
1756262700000|2025-08-27 02:45:00|13462.4|13460.8|13463.3|13462.4|13463.8|13462.8|13462|13460.6|77
1756263000000|2025-08-27 02:50:00|13463.4|13462.5|13463.7|13462.8|13464.9|13464|13462.9|13461.7|106
1756263300000|2025-08-27 02:55:00|13464|13463.1|13463|13462.1|13465.6|13464.3|13462.4|13461.5|80
1756263600000|2025-08-27 03:00:00|13463.1|13462.2|13464.9|13464|13465.3|13464.4|13462.7|13461.8|56
1756263900000|2025-08-27 03:05:00|13464.8|13463.9|13465.1|13464.2|13465.4|13464.3|13464.3|13463.4|54
1756264200000|2025-08-27 03:10:00|13465.2|13464.3|13464.9|13463.4|13467.1|13466.2|13464.8|13463.4|81
1756264500000|2025-08-27 03:15:00|13465.2|13464.3|13465|13463.5|13465.5|13464.3|13463.8|13462.5|74
1756264800000|2025-08-27 03:20:00|13464.6|13463.7|13461.1|13460.2|13464.6|13463.7|13460.8|13459.4|81
1756265100000|2025-08-27 03:25:00|13461.2|13460.3|13459.7|13458.8|13461.7|13460.8|13459.3|13458.4|114
1756265400000|2025-08-27 03:30:00|13459.6|13458.7|13460.8|13459.9|13461|13460.1|13458.6|13457.4|70
1756265700000|2025-08-27 03:35:00|13460.9|13460|13462.1|13461.2|13462.5|13461.4|13460.5|13459.6|81
1756266000000|2025-08-27 03:40:00|13461.9|13461|13460.1|13459.2|13462.5|13461.1|13459.2|13458.3|58
1756266300000|2025-08-27 03:45:00|13460|13459.1|13458.1|13457.2|13460.3|13459.1|13457.7|13456.8|77
1756266600000|2025-08-27 03:50:00|13458|13457.1|13457.3|13456.4|13458.7|13457.6|13456.3|13455.4|109
1756266900000|2025-08-27 03:55:00|13457.2|13456.3|13457.7|13456.8|13458|13457|13456.9|13456|80
1756267200000|2025-08-27 04:00:00|13458.1|13457.2|13454.5|13453.6|13458.4|13457.5|13454.5|13453.6|86
1756267500000|2025-08-27 04:05:00|13454.6|13453.7|13455.9|13454.4|13456.6|13455.7|13454.3|13453|94
1756267800000|2025-08-27 04:10:00|13456|13454.5|13456.9|13455.4|13457.1|13455.7|13454.6|13453.7|123
1756268100000|2025-08-27 04:15:00|13456.8|13455.3|13455.4|13454.5|13456.8|13455.4|13454.8|13453.9|139
1756268400000|2025-08-27 04:20:00|13455.3|13454.4|13452.4|13451.5|13455.4|13454.5|13451.9|13451|135
1756268700000|2025-08-27 04:25:00|13452.5|13451.6|13453.1|13452.2|13453.6|13452.5|13451.1|13450.2|75
1756269000000|2025-08-27 04:30:00|13453.3|13452.4|13452.4|13451.5|13453.3|13452.4|13451.8|13450.9|76
1756269300000|2025-08-27 04:35:00|13452.9|13451.4|13450.1|13449.2|13452.9|13452|13450.1|13449.2|55
1756269600000|2025-08-27 04:40:00|13450.2|13448.7|13449|13448.1|13450.5|13449.5|13447.8|13446.3|119
1756269900000|2025-08-27 04:45:00|13449.1|13448.2|13448.3|13447.4|13450.1|13448.7|13448.3|13447.4|124
1756270200000|2025-08-27 04:50:00|13448.8|13447.3|13450|13448.5|13450.3|13448.8|13447.9|13447|79
1756270500000|2025-08-27 04:55:00|13450.1|13448.6|13449.4|13448.5|13450.5|13449|13448.5|13447.6|68
1756270800000|2025-08-27 05:00:00|13449.1|13448.2|13448.4|13447.5|13449.9|13449|13447.8|13446.9|88
1756271100000|2025-08-27 05:05:00|13448.3|13447.4|13448.4|13447.5|13449.4|13448.5|13447.9|13447|127
1756271400000|2025-08-27 05:10:00|13448.6|13447.7|13451.4|13450.5|13451.4|13450.5|13448.6|13447.7|87
1756271700000|2025-08-27 05:15:00|13452.4|13450.2|13451.3|13449.8|13452.5|13451.1|13450.5|13449.6|49
1756272000000|2025-08-27 05:20:00|13451.4|13449.9|13451.3|13449.8|13452.9|13450.9|13450.6|13449.4|52
1756272300000|2025-08-27 05:25:00|13451.4|13449.9|13452.7|13451.8|13454.3|13452.8|13450.9|13449.7|83
1756272600000|2025-08-27 05:30:00|13452.6|13451.7|13453.8|13452.3|13453.8|13452.3|13451.6|13450.1|80
1756272900000|2025-08-27 05:35:00|13453.9|13452.4|13453.5|13452.6|13455.4|13453.9|13452.6|13451.3|74
1756273200000|2025-08-27 05:40:00|13453.6|13452.7|13455.1|13453.6|13455.8|13454.3|13452.5|13451.6|46
1756273500000|2025-08-27 05:45:00|13454.9|13453.4|13454.5|13453.6|13454.9|13453.6|13452.6|13451.7|70
1756273800000|2025-08-27 05:50:00|13454.3|13453.4|13454.3|13453.4|13456.1|13455.2|13454|13453.1|122
1756274100000|2025-08-27 05:55:00|13454.2|13453.3|13456.3|13455.4|13456.4|13455.5|13454.2|13453.3|80
1756274400000|2025-08-27 06:00:00|13456.2|13455.3|13457.6|13456.7|13457.6|13456.7|13455.5|13454.6|92
1756274700000|2025-08-27 06:05:00|13457.4|13456.5|13454.9|13454|13459.6|13458.7|13454.4|13453.5|130
1756275000000|2025-08-27 06:10:00|13455|13454.1|13453.5|13452.6|13456.9|13456|13453|13452.1|156
1756275300000|2025-08-27 06:15:00|13453.7|13452.8|13453.8|13452.3|13455.4|13454.5|13453.4|13452.2|114
1756275600000|2025-08-27 06:20:00|13453.4|13452.5|13455.9|13455|13456.9|13455.4|13452.9|13452|115
1756275900000|2025-08-27 06:25:00|13456.8|13455.9|13457.1|13456.2|13459|13457.5|13456.4|13455.1|167
1756276200000|2025-08-27 06:30:00|13457|13456.1|13460.8|13459.9|13462.7|13461.6|13457|13456.1|128
1756276500000|2025-08-27 06:35:00|13460.7|13459.8|13462|13461.1|13463.1|13461.6|13459.2|13458.3|130
1756276800000|2025-08-27 06:40:00|13461.9|13461|13466|13465.1|13466|13465.1|13461.3|13460.4|97
1756277100000|2025-08-27 06:45:00|13466.1|13465.2|13464.9|13464|13466.2|13465.3|13463.9|13463|83
1756277400000|2025-08-27 06:50:00|13464.8|13463.9|13462.9|13462|13465.4|13464.5|13462.9|13462|111
1756277700000|2025-08-27 06:55:00|13463|13462.1|13464.1|13463.2|13464.7|13463.8|13460.6|13459.4|177
1756278000000|2025-08-27 07:00:00|13464.3|13463.4|13461.4|13460.5|13466.4|13465.5|13457.8|13456.3|206
1756278300000|2025-08-27 07:05:00|13461.3|13460.4|13462.3|13461.4|13463|13462.1|13459.9|13459|147
1756278600000|2025-08-27 07:10:00|13462.9|13462|13456.8|13455.9|13462.9|13462|13456.8|13455.9|165
1756278900000|2025-08-27 07:15:00|13456.3|13455.4|13456.2|13455.3|13458.6|13457.6|13455.8|13454.9|161
1756279200000|2025-08-27 07:20:00|13456.3|13455.4|13456.1|13455.2|13457.4|13456.5|13455.2|13454.3|167
1756279500000|2025-08-27 07:25:00|13456|13455.1|13449.4|13448.5|13458.5|13457.6|13449.4|13448.4|266
1756279800000|2025-08-27 07:30:00|13449.9|13448.4|13448.8|13447.3|13451.8|13450.9|13447.9|13446.8|312
1756280100000|2025-08-27 07:35:00|13448.7|13447.2|13446.7|13445.8|13449.1|13448.2|13441.9|13441|339
1756280400000|2025-08-27 07:40:00|13446.6|13445.7|13448.5|13447.6|13449.4|13448.5|13446.1|13445.2|146
1756280700000|2025-08-27 07:45:00|13448.4|13447.5|13446.2|13445.3|13448.9|13448|13444.6|13443.7|239
1756281000000|2025-08-27 07:50:00|13446.3|13445.4|13453.7|13452.8|13453.9|13453|13445.2|13444.3|223
1756281300000|2025-08-27 07:55:00|13454|13453.1|13454|13453.1|13454.4|13453.5|13452.2|13451.3|130
1756281600000|2025-08-27 08:00:00|13453.7|13452.8|13450.7|13449.8|13454.1|13453.2|13450.3|13449.4|186
1756281900000|2025-08-27 08:05:00|13450.6|13449.7|13444.1|13443.2|13450.6|13449.7|13442.7|13441.8|249
1756282200000|2025-08-27 08:10:00|13444.2|13443.3|13438.8|13437.9|13444.5|13443.6|13437.7|13436.8|222
1756282500000|2025-08-27 08:15:00|13438.7|13437.8|13439.6|13438.7|13440.1|13439.2|13433.1|13432.2|322
1756282800000|2025-08-27 08:20:00|13439|13438.1|13440.2|13438.7|13440.3|13438.8|13436.8|13435.9|196
1756283100000|2025-08-27 08:25:00|13439.9|13438.4|13438.6|13437.1|13441.2|13440.2|13437.8|13436.9|145
1756283400000|2025-08-27 08:30:00|13438.7|13437.2|13431.9|13431|13438.9|13437.4|13431.2|13429.7|304
1756283700000|2025-08-27 08:35:00|13431.8|13430.9|13435.6|13434.1|13435.7|13434.7|13431.8|13430.6|172
1756284000000|2025-08-27 08:40:00|13435.5|13434|13439.5|13438|13439.6|13438.1|13435.2|13433.7|166
1756284300000|2025-08-27 08:45:00|13439.7|13438.2|13443.6|13442.1|13445|13442.7|13439.7|13438.2|331
1756284600000|2025-08-27 08:50:00|13443.7|13442.2|13444|13443.1|13444.9|13443.6|13442.4|13440.8|151
1756284900000|2025-08-27 08:55:00|13444.1|13443.2|13445.5|13444.6|13446.7|13445.8|13443.6|13442.7|161
1756285200000|2025-08-27 09:00:00|13445.7|13444.8|13442.3|13441.4|13445.9|13445|13441.5|13440.5|222
1756285500000|2025-08-27 09:05:00|13442.5|13441.6|13442.4|13441.5|13444.1|13443.2|13440.8|13439.9|119
1756285800000|2025-08-27 09:10:00|13442.5|13441.6|13445.7|13444.8|13446.5|13445.6|13442.1|13441.2|102
1756286100000|2025-08-27 09:15:00|13445.8|13444.9|13447.2|13446.3|13447.3|13446.4|13445.1|13444.2|113
1756286400000|2025-08-27 09:20:00|13446.9|13446|13449.4|13448.5|13450.5|13449.6|13446.1|13445|121
1756286700000|2025-08-27 09:25:00|13449.3|13448.4|13448.6|13447.7|13449.3|13448.4|13447.6|13446.7|110
1756287000000|2025-08-27 09:30:00|13448.5|13447.6|13448.5|13447.6|13449|13448|13447.1|13445.9|95
1756287300000|2025-08-27 09:35:00|13448.4|13447.5|13447.1|13446.2|13448.4|13447.5|13446|13444.5|90
1756287600000|2025-08-27 09:40:00|13446.9|13446|13444.4|13442.9|13447.2|13446|13442.5|13441.6|169
1756287900000|2025-08-27 09:45:00|13443.9|13443|13441.1|13440.2|13445.6|13444.7|13440.9|13440|136
1756288200000|2025-08-27 09:50:00|13441.2|13440.3|13443.5|13442.6|13445.6|13444.2|13441.2|13439.9|259
1756288500000|2025-08-27 09:55:00|13443.4|13442.5|13441.9|13441|13445.6|13444.7|13441.8|13440.9|138
1756288800000|2025-08-27 10:00:00|13441.8|13440.9|13437.9|13437|13441.8|13440.9|13436.5|13435.6|178
1756289100000|2025-08-27 10:05:00|13437.6|13436.7|13441.8|13440.9|13442.4|13441.5|13435.4|13434.5|168
1756289400000|2025-08-27 10:10:00|13441.9|13441|13440.9|13440|13441.9|13441|13439.2|13438.3|111
1756289700000|2025-08-27 10:15:00|13441|13440.1|13437.2|13436.3|13441.1|13440.2|13436.3|13435.4|99
1756290000000|2025-08-27 10:20:00|13437.3|13436.4|13436.7|13435.8|13437.3|13436.4|13434.6|13433.7|85
1756290300000|2025-08-27 10:25:00|13437|13436.1|13436|13435.1|13438|13436.5|13434.1|13433.2|108
1756290600000|2025-08-27 10:30:00|13436.1|13435.2|13434|13433.1|13436.6|13435.2|13433.7|13432.8|141
1756290900000|2025-08-27 10:35:00|13434.1|13433.2|13435.5|13434|13435.6|13434.1|13430.9|13430|135
1756291200000|2025-08-27 10:40:00|13435.6|13434.1|13434.3|13433.4|13437|13436.1|13434.3|13433.4|78
1756291500000|2025-08-27 10:45:00|13433.2|13432.3|13431.3|13430.4|13434.5|13433.6|13431.3|13430.4|123
1756291800000|2025-08-27 10:50:00|13431.5|13430.6|13428.5|13427.6|13433.1|13432.2|13427.6|13426.1|166
1756292100000|2025-08-27 10:55:00|13428.6|13427.7|13423.3|13422.4|13430.6|13429.7|13422.2|13421.3|158
1756292400000|2025-08-27 11:00:00|13423.4|13422.5|13422.9|13422|13424.7|13423.8|13417.4|13416.5|235
1756292700000|2025-08-27 11:05:00|13422.7|13421.8|13429.8|13428.3|13429.8|13428.3|13422.7|13421.8|172
1756293000000|2025-08-27 11:10:00|13429.6|13428.7|13433.1|13432.2|13435.2|13434.3|13428.3|13427.4|185
1756293300000|2025-08-27 11:15:00|13433.2|13432.3|13432.2|13431.3|13434.1|13433.2|13431.7|13430.4|114
1756293600000|2025-08-27 11:20:00|13432|13431.1|13432|13431.1|13433|13432.1|13431.7|13430.8|76
1756293900000|2025-08-27 11:25:00|13432.1|13431.2|13431|13430.1|13432.1|13431.2|13428.5|13427.6|94
1756294200000|2025-08-27 11:30:00|13431.1|13430.2|13430.9|13429.4|13434.4|13433.5|13430.7|13429.4|148
1756294500000|2025-08-27 11:35:00|13430.5|13429.6|13429|13428.1|13432.5|13431.6|13428.4|13427.5|167
1756294800000|2025-08-27 11:40:00|13429.1|13428.2|13426.8|13425.3|13429.1|13428.2|13425.7|13424.4|167
1756295100000|2025-08-27 11:45:00|13426.5|13425|13428.5|13427.6|13429.6|13428.7|13426.3|13425|82
1756295400000|2025-08-27 11:50:00|13428.6|13427.7|13431.1|13429.6|13432|13431.1|13427.7|13426.8|161
1756295700000|2025-08-27 11:55:00|13431|13429.5|13431.2|13430.3|13433.2|13431.7|13429.4|13428.2|209
1756296000000|2025-08-27 12:00:00|13431.1|13430.2|13433.6|13432.7|13435|13433.8|13431.1|13430.2|179
1756296300000|2025-08-27 12:05:00|13434|13433.1|13439.6|13438.7|13440.4|13439.4|13433.7|13432.8|216
1756296600000|2025-08-27 12:10:00|13439.9|13439|13437.5|13436.6|13439.9|13439|13436.7|13435.8|99
1756296900000|2025-08-27 12:15:00|13437.7|13436.8|13442.2|13441.3|13442.3|13441.4|13436|13435.1|145
1756297200000|2025-08-27 12:20:00|13442.4|13441.5|13441|13440.1|13445.9|13445|13440.9|13440|220
1756297500000|2025-08-27 12:25:00|13441.7|13440.8|13441.3|13440.4|13442.7|13441.8|13439.9|13439|158
1756297800000|2025-08-27 12:30:00|13441.2|13440.3|13441|13440.1|13442.5|13441.6|13439.4|13438.5|189
1756298100000|2025-08-27 12:35:00|13440.8|13439.9|13438.5|13437.6|13442|13441.1|13436.3|13435.4|263
1756298400000|2025-08-27 12:40:00|13438.6|13437.7|13436.8|13435.9|13440.4|13439.5|13435.9|13435|235
1756298700000|2025-08-27 12:45:00|13436.7|13435.8|13443.9|13443|13444.6|13443.1|13436|13435.1|299
1756299000000|2025-08-27 12:50:00|13443.8|13442.9|13443.3|13442.4|13445.4|13444.5|13442.4|13441.5|193
1756299300000|2025-08-27 12:55:00|13443.1|13442.2|13442.3|13441.4|13443.2|13442.3|13437.4|13436.5|288
1756299600000|2025-08-27 13:00:00|13441.7|13440.8|13442.3|13441.4|13446.8|13445.9|13439.9|13439|228
1756299900000|2025-08-27 13:05:00|13442.2|13441.3|13446.6|13445.7|13447.6|13446.7|13440.4|13439.5|249
1756300200000|2025-08-27 13:10:00|13446.2|13445.3|13446.9|13446|13447.8|13446.9|13444.7|13443.8|225
1756300500000|2025-08-27 13:15:00|13446.7|13445.8|13443.8|13442.9|13448.1|13447.2|13443.1|13441.8|215
1756300800000|2025-08-27 13:20:00|13443.7|13442.8|13442.4|13441.5|13444.6|13443.1|13441.8|13440.8|232
1756301100000|2025-08-27 13:25:00|13442.3|13441.4|13442.9|13442|13444.1|13443.2|13441.1|13439.7|192
1756301400000|2025-08-27 13:30:00|13442.8|13441.9|13441|13440.1|13442.8|13441.9|13439.1|13437.8|260
1756301700000|2025-08-27 13:35:00|13441.1|13440.2|13437.8|13436.9|13443.1|13442.2|13437.4|13436.5|206
1756302000000|2025-08-27 13:40:00|13437.9|13437|13439.2|13437.7|13439.9|13439|13436.8|13435.9|286
1756302300000|2025-08-27 13:45:00|13439.1|13437.6|13442.6|13441.7|13444.2|13443.3|13437.9|13437|287
1756302600000|2025-08-27 13:50:00|13442.7|13441.8|13452.9|13452|13453.4|13452.5|13442.7|13441.8|313
1756302900000|2025-08-27 13:55:00|13453|13452.1|13447.9|13447|13456.6|13455.7|13447|13446.1|365
1756303200000|2025-08-27 14:00:00|13447.8|13446.9|13447.4|13446.5|13453.1|13452.2|13447.2|13446.3|326
1756303500000|2025-08-27 14:05:00|13447.6|13446.7|13449|13448.1|13453.1|13451.9|13444.2|13443.3|336
1756303800000|2025-08-27 14:10:00|13448.6|13447.7|13450.8|13449.9|13454.3|13453.4|13447.9|13446.5|255
1756304100000|2025-08-27 14:15:00|13451|13450.1|13451.4|13450.5|13453.6|13452.7|13449.8|13448.9|245
1756304400000|2025-08-27 14:20:00|13451.8|13450.9|13450.3|13449.4|13455.5|13454.6|13448.7|13447.5|283
1756304700000|2025-08-27 14:25:00|13450.2|13449.3|13449.8|13448.9|13452.1|13451.2|13449.7|13448.8|248
1756305000000|2025-08-27 14:30:00|13450|13448.5|13452.6|13451.1|13453.3|13451.8|13448.4|13447.1|217
1756305300000|2025-08-27 14:35:00|13452.7|13451.2|13446.2|13444.7|13452.7|13451.2|13445.5|13444|228
1756305600000|2025-08-27 14:40:00|13446.1|13444.6|13452.2|13451.3|13453.5|13452.6|13445.8|13444.6|267
1756305900000|2025-08-27 14:45:00|13452.3|13451.4|13455.5|13454.6|13458.3|13457.2|13451.3|13450.4|311
1756306200000|2025-08-27 14:50:00|13455.4|13454.5|13458.4|13457.5|13461.1|13460.2|13453.8|13452.9|355
1756306500000|2025-08-27 14:55:00|13458|13457.1|13460.3|13459.4|13461.4|13460.5|13457.7|13456.8|425
1756306800000|2025-08-27 15:00:00|13460.4|13459.5|13470.2|13469.3|13470.5|13469.6|13460.4|13459.5|523
1756307100000|2025-08-27 15:05:00|13470.1|13469.2|13472|13471.1|13473.5|13472.4|13467.6|13466.7|476
1756307400000|2025-08-27 15:10:00|13471.9|13471|13472.5|13471.6|13473|13472|13469.8|13468.9|263
1756307700000|2025-08-27 15:15:00|13472.6|13471.7|13471.6|13470.7|13474.1|13472.8|13471|13470.1|251
1756308000000|2025-08-27 15:20:00|13471.7|13470.8|13471.1|13470.2|13473.5|13472.1|13470|13469.1|198
1756308300000|2025-08-27 15:25:00|13471|13470.1|13470.5|13469.6|13471.1|13470.2|13467.9|13466.4|210
1756308600000|2025-08-27 15:30:00|13470.8|13469.9|13468|13467.1|13471.8|13470.9|13467.4|13466.5|213
1756308900000|2025-08-27 15:35:00|13467.8|13466.9|13468.5|13467.6|13469.5|13468.6|13465.6|13464.7|181
1756309200000|2025-08-27 15:40:00|13468.4|13467.5|13468.9|13468|13470|13469.1|13467|13466.1|159
1756309500000|2025-08-27 15:45:00|13469.3|13468.4|13466.5|13465|13469.9|13469|13466.4|13464.9|162
1756309800000|2025-08-27 15:50:00|13466.4|13464.9|13465.6|13464.7|13467.9|13466.5|13464.7|13463.7|167
1756310100000|2025-08-27 15:55:00|13465.5|13464.6|13466.7|13465.8|13467.2|13466.3|13464.7|13463.2|195
1756310400000|2025-08-27 16:00:00|13466.8|13465.9|13470.1|13468.6|13470.2|13469.3|13466.7|13465.8|184
1756310700000|2025-08-27 16:05:00|13470.6|13469.1|13474.8|13473.9|13475.2|13474.3|13469.9|13468.5|168
1756311000000|2025-08-27 16:10:00|13474.9|13474|13477.6|13476.7|13478.9|13477.7|13474.5|13473.6|181
1756311300000|2025-08-27 16:15:00|13477.7|13476.8|13478.8|13477.3|13479.3|13478.4|13475.9|13475|168
1756311600000|2025-08-27 16:20:00|13478.7|13477.2|13478.7|13477.8|13481.3|13480.4|13477.9|13477|142
1756311900000|2025-08-27 16:25:00|13478.8|13477.9|13480.7|13479.8|13480.7|13479.8|13478|13476.5|111
1756312200000|2025-08-27 16:30:00|13480.6|13479.7|13482.9|13482|13483.7|13482.8|13479.9|13478.4|224
1756312500000|2025-08-27 16:35:00|13482.8|13481.9|13484.7|13483.8|13484.7|13483.8|13481.6|13480.5|161
1756312800000|2025-08-27 16:40:00|13484.8|13483.9|13486|13485.1|13488.8|13487.9|13484.6|13483.5|192
1756313100000|2025-08-27 16:45:00|13485.9|13485|13495|13494.1|13495.8|13494.9|13485.8|13484.9|377
1756313400000|2025-08-27 16:50:00|13495.1|13494.2|13494.7|13493.8|13496.9|13496|13493.7|13492.8|244
1756313700000|2025-08-27 16:55:00|13494.6|13493.7|13496.3|13495.4|13497.5|13496.6|13493.5|13492.6|169
1756314000000|2025-08-27 17:00:00|13496.4|13495.5|13500.2|13499.3|13501.1|13499.9|13495|13493.5|246
1756314300000|2025-08-27 17:05:00|13500.3|13499.4|13496.4|13495.5|13500.3|13499.4|13493.4|13491.9|209
1756314600000|2025-08-27 17:10:00|13496.3|13495.4|13496.8|13495.9|13497|13496.1|13493.4|13492.5|177
1756314900000|2025-08-27 17:15:00|13496.7|13495.8|13500.3|13499.4|13500.7|13499.8|13495.9|13495|133
1756315200000|2025-08-27 17:20:00|13500.4|13499.5|13498.1|13496.6|13500.6|13499.7|13497.3|13495.8|121
1756315500000|2025-08-27 17:25:00|13498.2|13496.7|13495|13494.1|13499|13498|13494.4|13493.5|168
1756315800000|2025-08-27 17:30:00|13494.9|13494|13495.7|13494.8|13496.4|13495.5|13494|13493.1|156
1756316100000|2025-08-27 17:35:00|13495.8|13494.9|13497.4|13495.9|13497.4|13495.9|13493.8|13492.4|149
1756316400000|2025-08-27 17:40:00|13497.5|13496|13498.5|13497.6|13499.1|13498.2|13496.3|13495.4|98
1756316700000|2025-08-27 17:45:00|13498.4|13497.5|13500.2|13499.3|13501.1|13500.2|13498.4|13497.5|151
1756317000000|2025-08-27 17:50:00|13500.4|13499.5|13499.6|13498.7|13502.5|13501.6|13499.4|13498.5|134
1756317300000|2025-08-27 17:55:00|13499.4|13498.5|13501.9|13501|13502.3|13501.4|13498.3|13497|120
1756317600000|2025-08-27 18:00:00|13501.6|13500.7|13497.6|13496.7|13501.6|13500.7|13497.4|13496.3|148
1756317900000|2025-08-27 18:05:00|13497.7|13496.8|13492.6|13491.7|13498.2|13496.8|13492.5|13491|221
1756318200000|2025-08-27 18:10:00|13492.9|13491.4|13494.9|13494|13495.2|13494.3|13490.9|13490|148
1756318500000|2025-08-27 18:15:00|13495.6|13494.7|13495.1|13494.2|13496.7|13495.8|13494.5|13493.6|101
1756318800000|2025-08-27 18:20:00|13495|13494.1|13497.5|13496.6|13498.9|13498|13494.9|13494|107
1756319100000|2025-08-27 18:25:00|13497.4|13496.5|13499.7|13498.8|13501.3|13500.4|13496.8|13495.9|94
1756319400000|2025-08-27 18:30:00|13499.9|13499|13497.6|13496.7|13500.6|13499.7|13496.7|13495.8|68
1756319700000|2025-08-27 18:35:00|13497.7|13496.8|13496.8|13495.9|13498.5|13497.6|13495.4|13494.5|98
1756320000000|2025-08-27 18:40:00|13497.3|13496.4|13499.6|13498.7|13499.7|13498.8|13497.3|13496.4|122
1756320300000|2025-08-27 18:45:00|13499.5|13498.6|13496.8|13495.9|13499.5|13498.6|13495.4|13494.5|119
1756320600000|2025-08-27 18:50:00|13496.9|13496|13495.8|13494.9|13497.7|13496.8|13495.5|13494.6|97
1756320900000|2025-08-27 18:55:00|13495.6|13494.7|13497.5|13496.6|13498.8|13497.9|13495.6|13494.4|131
1756321200000|2025-08-27 19:00:00|13497.6|13496.7|13497.2|13496.3|13497.6|13496.7|13495.7|13494.8|133
1756321500000|2025-08-27 19:05:00|13497.4|13496.5|13496.7|13495.2|13497.8|13496.9|13496.2|13495.1|84
1756321800000|2025-08-27 19:10:00|13496.6|13495.7|13495|13494.1|13497.4|13496.5|13494|13493.1|117
1756322100000|2025-08-27 19:15:00|13495.1|13494.2|13496|13495.1|13496.3|13495.4|13494.9|13494|62
1756322400000|2025-08-27 19:20:00|13495.8|13494.9|13494.8|13493.9|13496.1|13495.2|13494|13493.1|98
1756322700000|2025-08-27 19:25:00|13494.7|13493.8|13496|13495.1|13496.3|13495.4|13494.5|13493.6|117
1756323000000|2025-08-27 19:30:00|13496.2|13495.3|13497.3|13495.8|13498.3|13497.4|13496.2|13495.3|77
1756323300000|2025-08-27 19:35:00|13497.4|13495.9|13497.1|13496.2|13497.4|13496.2|13495.7|13494.8|107
1756323600000|2025-08-27 19:40:00|13497.2|13496.3|13497.6|13496.7|13497.7|13496.8|13495.6|13494.7|74
1756323900000|2025-08-27 19:45:00|13497.5|13496.6|13496.7|13495.8|13497.5|13496.6|13496.5|13495.6|67
1756324200000|2025-08-27 19:50:00|13496.8|13495.9|13496.4|13495.5|13497|13496.1|13495.7|13494.8|74
1756324500000|2025-08-27 19:55:00|13496.6|13495.7|13497.8|13496.3|13499.1|13498.2|13496.2|13495.3|140
1756324800000|2025-08-27 20:00:00|13497.6|13496.1|13498.2|13497.3|13499.7|13498.8|13497.6|13496.1|103
1756325100000|2025-08-27 20:05:00|13498.1|13497.2|13496.6|13495.7|13498.1|13497.2|13496.5|13495.6|52
1756325400000|2025-08-27 20:10:00|13496.4|13495.5|13496.8|13495.9|13497.2|13496.3|13495.3|13494.4|70
1756325700000|2025-08-27 20:15:00|13496.6|13495.7|13496.1|13495.2|13496.8|13495.9|13495.3|13493.9|48
1756326000000|2025-08-27 20:20:00|13496.2|13495.3|13495|13494.1|13496.2|13495.3|13493.8|13492.9|80
1756326300000|2025-08-27 20:25:00|13495.1|13493.6|13496.2|13495.3|13496.2|13495.3|13494.8|13493.6|52
1756326600000|2025-08-27 20:30:00|13496.1|13495.2|13498|13497.1|13499.1|13498.2|13495.9|13495|80
1756326900000|2025-08-27 20:35:00|13498.2|13497.3|13497.9|13497|13498.5|13497.6|13497.7|13496.6|58
1756327200000|2025-08-27 20:40:00|13498|13497.1|13498.3|13497.4|13499.3|13498.2|13497.7|13496.8|71
1756327500000|2025-08-27 20:45:00|13498.2|13497.3|13498.6|13497.7|13498.7|13497.8|13497.6|13496.7|373
1756327800000|2025-08-27 20:50:00|13498.7|13497.8|13499.5|13498|13500.4|13498.9|13498.2|13497.1|64
1756328100000|2025-08-27 20:55:00|13499.9|13497.5|13501.2|13493.4|13502|13498.2|13499.1|13493.4|216
1756328400000|2025-08-27 21:00:00|13501|13493.3|13498.4|13486.5|13503.6|13493.3|13498.4|13486.5|9
1756328700000|2025-08-27 21:05:00|13498.5|13486.6|13500.2|13488.3|13500.3|13488.4|13496.3|13484.4|30
1756329000000|2025-08-27 21:10:00|13500.3|13488.4|13500|13488.1|13500.3|13488.4|13498.1|13486.2|26
1756329300000|2025-08-27 21:15:00|13500.1|13488.2|13499.4|13487.5|13500.1|13488.2|13499.4|13487.5|15
1756329600000|2025-08-27 21:20:00|13499.5|13487.6|13503.1|13492.5|13503.1|13492.5|13499.4|13487.5|100
1756329900000|2025-08-27 21:25:00|13503|13492.4|13501.1|13491.7|13503.3|13494.4|13501.1|13490.1|58
1756330200000|2025-08-27 21:30:00|13501|13491.6|13502.4|13492.9|13502.5|13492.9|13500.9|13490.8|26
1756330500000|2025-08-27 21:35:00|13502.3|13493|13502.8|13492|13503.4|13493.1|13502.3|13491.9|45
1756330800000|2025-08-27 21:40:00|13502.3|13492.4|13502.9|13492.6|13503.2|13493.5|13502|13491.7|144
1756331100000|2025-08-27 21:45:00|13502.8|13492.7|13500.9|13491.5|13503.4|13493|13500.6|13490.6|143
1756331400000|2025-08-27 21:50:00|13501.1|13491.4|13500.8|13491.4|13501.2|13491.7|13500.2|13490.9|85
1756331700000|2025-08-27 21:55:00|13500.7|13491.5|13500|13492.2|13500.8|13492.3|13499.8|13491.2|43
1756332000000|2025-08-27 22:00:00|13500.1|13492.3|13499.9|13496.2|13501.5|13496.4|13499.7|13491|151
1756332300000|2025-08-27 22:05:00|13499.3|13496.6|13498.4|13496.9|13500.8|13498.7|13498.3|13496|56
1756332600000|2025-08-27 22:10:00|13498.8|13496.1|13498.4|13496.9|13499.2|13497.7|13498|13495.9|65
1756332900000|2025-08-27 22:15:00|13498.5|13497|13497.7|13496.2|13498.9|13497.4|13497.7|13496.2|36
1756333200000|2025-08-27 22:20:00|13497.8|13496.3|13498.4|13496.9|13498.6|13497.1|13497.8|13496.3|39
1756333500000|2025-08-27 22:25:00|13498.3|13496.8|13498.9|13497.4|13498.9|13497.4|13497.6|13496.1|32
1756333800000|2025-08-27 22:30:00|13498.8|13497.3|13500.3|13498.8|13500.5|13499|13498.7|13497.2|32
1756334100000|2025-08-27 22:35:00|13500.5|13499|13501.4|13499.9|13502.2|13500.7|13500.4|13498.5|45
1756334400000|2025-08-27 22:40:00|13501.3|13499.8|13501|13499.5|13501.4|13499.8|13499.9|13498.4|40
1756334700000|2025-08-27 22:45:00|13500.9|13499.4|13500.2|13498.7|13501.2|13499.7|13500|13498.5|35
1756335000000|2025-08-27 22:50:00|13500.4|13498.9|13500.4|13498.9|13500.8|13499.3|13499.5|13498|35
1756335300000|2025-08-27 22:55:00|13500.2|13498.7|13500.5|13499|13500.6|13499.1|13499.1|13497.6|47
1756335600000|2025-08-27 23:00:00|13500.2|13498.7|13500.3|13499.4|13500.5|13499.6|13498.8|13497.9|55
1756335900000|2025-08-27 23:05:00|13500|13499.1|13499.9|13498.4|13500.5|13499.6|13499.7|13498.4|27
1756336200000|2025-08-27 23:10:00|13499.8|13498.3|13499.8|13498.9|13500.2|13499.2|13499.1|13497.6|40
1756336500000|2025-08-27 23:15:00|13499.7|13498.8|13499|13498.1|13500.6|13499.5|13498.9|13497.4|51
1756336800000|2025-08-27 23:20:00|13498.9|13498|13500.8|13498.7|13500.9|13499.2|13498.7|13497.5|32
1756337100000|2025-08-27 23:25:00|13500.6|13499.1|13500.6|13499.1|13501.1|13499.6|13500.6|13498.6|22
1756337400000|2025-08-27 23:30:00|13500.9|13498.7|13501.4|13499.3|13502.1|13500.3|13500.6|13498.7|75
1756337700000|2025-08-27 23:35:00|13501.2|13499.7|13505.4|13503.9|13506.1|13504.6|13501.1|13499.2|87
1756338000000|2025-08-27 23:40:00|13505.3|13503.8|13505.4|13503.9|13505.9|13504.2|13503.9|13502.1|80
1756338300000|2025-08-27 23:45:00|13505.3|13503.8|13504.1|13502.6|13505.3|13503.8|13503.3|13501.6|42
1756338600000|2025-08-27 23:50:00|13504.4|13502.9|13503.7|13502.8|13505.1|13503.6|13503.7|13502.3|88
1756338900000|2025-08-27 23:55:00|13503.6|13502.7|13504.3|13503.4|13504.5|13503.6|13503.4|13502.1|33
1756339200000|2025-08-28 00:00:00|13504.4|13503.5|13504.4|13503.5|13505.5|13504.6|13503.9|13503|133
1756339500000|2025-08-28 00:05:00|13503.7|13502.8|13500.2|13499.3|13503.9|13503|13500.2|13499.3|118
1756339800000|2025-08-28 00:10:00|13500|13499.1|13499.2|13498.3|13500.8|13499.7|13499|13498|106
1756340100000|2025-08-28 00:15:00|13499.7|13498.2|13500.7|13499.8|13501.3|13500|13498.9|13498|129
1756340400000|2025-08-28 00:20:00|13500.6|13499.7|13500.1|13499.2|13500.7|13499.8|13498.9|13498|83
1756340700000|2025-08-28 00:25:00|13500|13499.1|13499|13498.1|13500.1|13499.2|13498.1|13497.2|101
1756341000000|2025-08-28 00:30:00|13498.9|13498|13499|13497.5|13500|13498.5|13498|13497.1|121
1756341300000|2025-08-28 00:35:00|13499.9|13498.4|13502.9|13501.4|13504.7|13502.6|13498.9|13497.5|123
1756341600000|2025-08-28 00:40:00|13503.2|13501.1|13502.2|13501.3|13503.2|13501.4|13501.6|13499.7|67
1756341900000|2025-08-28 00:45:00|13502.3|13501.4|13504.2|13502.7|13505.2|13503.7|13502.3|13501.4|150
1756342200000|2025-08-28 00:50:00|13503.9|13502.4|13504.6|13503.1|13505.2|13504.3|13501.9|13500.4|158
1756342500000|2025-08-28 00:55:00|13504.5|13503|13505.1|13503.6|13505.2|13503.9|13501.9|13500.5|121
1756342800000|2025-08-28 01:00:00|13505.2|13503.7|13506.4|13505.5|13507.2|13505.9|13504.3|13502.9|190
1756343100000|2025-08-28 01:05:00|13506.2|13504.9|13507.4|13506.5|13507.7|13506.5|13506.1|13504.6|83
1756343400000|2025-08-28 01:10:00|13507.5|13505.9|13509.3|13508.4|13510.1|13509|13507.4|13505.9|104
1756343700000|2025-08-28 01:15:00|13509.4|13507.9|13508.8|13507.3|13512.2|13511.3|13507.5|13506.2|119
1756344000000|2025-08-28 01:20:00|13508.7|13507.2|13505.9|13504.4|13508.7|13507.2|13504.2|13502.7|159
1756344300000|2025-08-28 01:25:00|13506|13504.5|13505.7|13504.2|13506.1|13504.6|13504.7|13503.5|82
1756344600000|2025-08-28 01:30:00|13505.6|13504.1|13505.8|13504.9|13508.8|13507.9|13505.5|13504.1|162
1756344900000|2025-08-28 01:35:00|13505.4|13504.5|13503.7|13502.8|13505.4|13504.5|13501.8|13500.9|166
1756345200000|2025-08-28 01:40:00|13503.6|13502.7|13502.3|13501.4|13503.7|13502.8|13502.2|13501.3|85
1756345500000|2025-08-28 01:45:00|13502.4|13501.5|13503.5|13502.6|13503.9|13503|13502.2|13501.3|84
1756345800000|2025-08-28 01:50:00|13503.4|13502.5|13502.6|13501.7|13503.7|13502.8|13501.8|13500.9|83
1756346100000|2025-08-28 01:55:00|13502.5|13501.6|13504.5|13503.6|13504.5|13503.6|13502.2|13501.3|75
1756346400000|2025-08-28 02:00:00|13504.4|13503.5|13507|13506.1|13508.5|13507.6|13503.8|13502.9|152
1756346700000|2025-08-28 02:05:00|13507.3|13506.4|13510.9|13509.4|13511|13510|13507.2|13506.3|199
1756347000000|2025-08-28 02:10:00|13511|13509.5|13512.2|13511.3|13515.2|13514.3|13510.9|13509.4|195
1756347300000|2025-08-28 02:15:00|13512.3|13511.4|13513.4|13512.5|13514.5|13513.6|13512.2|13510.7|111
1756347600000|2025-08-28 02:20:00|13513.5|13512.6|13514.3|13512.8|13514.9|13514|13512.8|13511.9|124
1756347900000|2025-08-28 02:25:00|13514.2|13512.7|13513.5|13512|13514.5|13513|13512.5|13511|137
1756348200000|2025-08-28 02:30:00|13513.6|13512.1|13513.7|13512.2|13514.7|13513.3|13512.9|13511.6|85
1756348500000|2025-08-28 02:35:00|13513.6|13512.1|13513.1|13512.2|13514.7|13513.6|13512.9|13511.4|128
1756348800000|2025-08-28 02:40:00|13513.2|13512.3|13513.6|13512.1|13514.6|13513.7|13513.2|13511.9|66
1756349100000|2025-08-28 02:45:00|13513.5|13512|13514|13512.5|13514.5|13513.6|13513.4|13511.9|72
1756349400000|2025-08-28 02:50:00|13513.9|13512.4|13516.7|13515.2|13518.4|13517.5|13513.5|13512|113
1756349700000|2025-08-28 02:55:00|13516.6|13515.1|13516.6|13515.7|13516.7|13515.7|13514.9|13513.7|80
1756350000000|2025-08-28 03:00:00|13516.5|13515.6|13515.8|13514.3|13516.6|13515.7|13514.3|13512.8|77
1756350300000|2025-08-28 03:05:00|13515.7|13514.2|13518.1|13516.6|13518.2|13516.7|13515.2|13514|78
1756350600000|2025-08-28 03:10:00|13517.9|13516.4|13517.2|13515.7|13518.6|13517.7|13517.2|13515.7|64
1756350900000|2025-08-28 03:15:00|13517.3|13515.8|13516.2|13515.3|13518.4|13517.5|13516|13514.5|89
1756351200000|2025-08-28 03:20:00|13516.5|13515.6|13515.2|13514.3|13517.5|13516.6|13515.1|13514.2|58
1756351500000|2025-08-28 03:25:00|13515.3|13513.8|13514.6|13513.1|13515.4|13514.2|13514.3|13512.5|97
1756351800000|2025-08-28 03:30:00|13514.9|13512.7|13514.2|13513.3|13515.3|13513.4|13513.8|13512.2|103
1756352100000|2025-08-28 03:35:00|13514.3|13512.7|13512.8|13511.3|13515.1|13514.2|13512.8|13511|91
1756352400000|2025-08-28 03:40:00|13513|13510.8|13511.1|13509.6|13513.6|13511.8|13511|13508.9|130
1756352700000|2025-08-28 03:45:00|13510.8|13509.3|13510.8|13509.3|13512|13510.5|13510.7|13509.2|97
1756353000000|2025-08-28 03:50:00|13510.9|13509.4|13511.3|13509.8|13511.5|13510|13510.5|13509|69
1756353300000|2025-08-28 03:55:00|13511.4|13509.9|13509|13508.1|13511.9|13510.4|13508.5|13507.5|105
1756353600000|2025-08-28 04:00:00|13508.9|13508|13508.5|13507.6|13509.3|13508.4|13507|13506.1|117
1756353900000|2025-08-28 04:05:00|13508.6|13507.7|13508.9|13507.4|13509.9|13508.5|13508.3|13507.2|76
1756354200000|2025-08-28 04:10:00|13509|13507.5|13509|13507.5|13510.7|13509.3|13507.2|13505.7|105
1756354500000|2025-08-28 04:15:00|13508.9|13507.4|13510.1|13509.2|13510.2|13509.3|13508.9|13507.4|75
1756354800000|2025-08-28 04:20:00|13509.9|13509|13508.3|13507.4|13510|13509.1|13508.1|13507.2|58
1756355100000|2025-08-28 04:25:00|13508.4|13507.5|13509.8|13508.3|13510.4|13509.2|13508.4|13507.5|83
1756355400000|2025-08-28 04:30:00|13509.7|13508.2|13508.9|13507.4|13510|13508.2|13507.3|13506.4|72
1756355700000|2025-08-28 04:35:00|13509.3|13507|13508.2|13506.7|13511.2|13509.3|13507.5|13506.4|225
1756356000000|2025-08-28 04:40:00|13508.1|13506.6|13507.9|13507|13508.4|13507.1|13506.6|13505.4|75
1756356300000|2025-08-28 04:45:00|13507.5|13506.6|13507.1|13506.2|13507.8|13506.9|13506.3|13505.4|81
1756356600000|2025-08-28 04:50:00|13507.2|13506.3|13505.4|13503.9|13508|13507.1|13504.7|13503.8|63
1756356900000|2025-08-28 04:55:00|13505.3|13503.8|13504.7|13503.8|13505.5|13504.5|13503.7|13502.6|72
1756357200000|2025-08-28 05:00:00|13504.4|13503.5|13504.2|13503.3|13504.4|13503.5|13503.6|13502.3|72
1756357500000|2025-08-28 05:05:00|13504.1|13503.2|13505.1|13503.6|13505.3|13504.3|13503.3|13502.4|121
1756357800000|2025-08-28 05:10:00|13504.7|13503.2|13505.6|13504.1|13505.7|13504.8|13503.7|13502.8|206
1756358100000|2025-08-28 05:15:00|13505.1|13504.2|13504.8|13503.9|13505.6|13504.4|13504|13503.1|59
1756358400000|2025-08-28 05:20:00|13504.5|13503.6|13504.4|13502.9|13505.9|13504.9|13503.4|13502.5|101
1756358700000|2025-08-28 05:25:00|13503.9|13503|13506|13504.5|13506.7|13505.8|13503.8|13502.3|104
1756359000000|2025-08-28 05:30:00|13506.1|13504.6|13503.8|13502.9|13506.2|13504.8|13502.8|13501.3|86
1756359300000|2025-08-28 05:35:00|13503.6|13502.1|13503.1|13502.2|13503.9|13502.5|13502.3|13501.2|101
1756359600000|2025-08-28 05:40:00|13503|13502.1|13501.2|13500.3|13503.9|13502.4|13500.9|13499.8|130
1756359900000|2025-08-28 05:45:00|13501.7|13500.2|13502.7|13501.8|13503.8|13502.5|13501.1|13499.7|92
1756360200000|2025-08-28 05:50:00|13502.4|13501.5|13505.1|13504.2|13505.1|13504.2|13502.4|13501|119
1756360500000|2025-08-28 05:55:00|13505.4|13503.9|13505|13504.1|13505.5|13504.3|13503.5|13502.6|79
1756360800000|2025-08-28 06:00:00|13504.9|13504|13506.7|13505.8|13507.8|13506.9|13503.3|13502.4|189
1756361100000|2025-08-28 06:05:00|13506.5|13505.6|13508.9|13507.4|13508.9|13507.6|13506.4|13505.4|186
1756361400000|2025-08-28 06:10:00|13508.5|13507|13509.6|13508.7|13513.8|13512.9|13507.8|13506.3|171
1756361700000|2025-08-28 06:15:00|13510.6|13509.7|13511.1|13509.6|13511.1|13509.9|13507.7|13506.2|166
1756362000000|2025-08-28 06:20:00|13511|13509.5|13510.5|13509.6|13511.3|13510.4|13508.4|13507|109
1756362300000|2025-08-28 06:25:00|13510.7|13509.8|13507.4|13505.9|13510.7|13509.8|13504.8|13503.3|203
1756362600000|2025-08-28 06:30:00|13507.5|13506|13506.9|13506|13508|13506.9|13503.7|13502.5|212
1756362900000|2025-08-28 06:35:00|13506.8|13505.9|13506.9|13505.4|13509.5|13508.1|13505.9|13504.6|132
1756363200000|2025-08-28 06:40:00|13506.7|13505.2|13506.3|13504.8|13506.8|13505.3|13502.9|13501.7|157
1756363500000|2025-08-28 06:45:00|13506.5|13505.6|13504.4|13503.5|13506.7|13505.8|13503.5|13502.1|173
1756363800000|2025-08-28 06:50:00|13504.3|13503.4|13503.6|13502.7|13506.8|13505.9|13502.6|13501.7|162
1756364100000|2025-08-28 06:55:00|13503.5|13502.6|13504.3|13503.4|13506|13505.1|13503.5|13502.6|95
1756364400000|2025-08-28 07:00:00|13504.2|13503.3|13506.3|13505.4|13508|13507.1|13501.4|13499.9|212
1756364700000|2025-08-28 07:05:00|13506.4|13505.5|13502.5|13500.4|13507.2|13506.3|13501.7|13499.5|257
1756365000000|2025-08-28 07:10:00|13502.4|13500.9|13499.5|13498.6|13502.4|13500.9|13497.6|13495.6|323
1756365300000|2025-08-28 07:15:00|13499.4|13498.5|13494.7|13493.8|13500.4|13499.5|13494|13493.1|203
1756365600000|2025-08-28 07:20:00|13494.8|13493.9|13495|13494.1|13496|13494.8|13492.2|13491.3|202
1756365900000|2025-08-28 07:25:00|13495.1|13494.2|13497|13496.1|13498|13497.1|13493.3|13492.4|161
1756366200000|2025-08-28 07:30:00|13496.6|13495.7|13491.3|13490.4|13496.7|13495.8|13489.7|13488.8|225
1756366500000|2025-08-28 07:35:00|13491.2|13490.3|13490.8|13489.9|13492|13491.1|13489.1|13488.2|225
1756366800000|2025-08-28 07:40:00|13491.4|13490|13493|13492.1|13493.5|13492.1|13489.3|13488.1|200
1756367100000|2025-08-28 07:45:00|13493.1|13492.2|13490.1|13489.2|13493.5|13492.6|13488.8|13487.9|155
1756367400000|2025-08-28 07:50:00|13490|13489.1|13494.6|13493.7|13495.8|13494.9|13489.6|13488.7|193
1756367700000|2025-08-28 07:55:00|13494.3|13493.4|13499.3|13498.4|13500.9|13500|13493.1|13492.2|227
1756368000000|2025-08-28 08:00:00|13499|13498.1|13496|13495.1|13500.2|13499.3|13495.7|13494.8|241
1756368300000|2025-08-28 08:05:00|13496.2|13495.3|13492.3|13491.4|13496.2|13495.3|13491.6|13490.7|225
1756368600000|2025-08-28 08:10:00|13492.2|13491.3|13486|13485.1|13492.2|13491.3|13485.1|13484.2|232
1756368900000|2025-08-28 08:15:00|13486.2|13485.3|13485.6|13484.7|13487.9|13487|13483.8|13482.9|184
1756369200000|2025-08-28 08:20:00|13485.7|13484.8|13490.9|13490|13491|13490.1|13483.7|13482.8|178
1756369500000|2025-08-28 08:25:00|13491|13490.1|13488.1|13487.2|13492.1|13490.6|13487.8|13486.7|240
1756369800000|2025-08-28 08:30:00|13487.7|13486.8|13493.3|13491.8|13493.5|13492.6|13486.3|13485.2|249
1756370100000|2025-08-28 08:35:00|13493.4|13491.9|13496.5|13495|13496.6|13495.7|13492.8|13491.8|156
1756370400000|2025-08-28 08:40:00|13496|13495.1|13498.2|13497.3|13500.3|13499.4|13495.5|13494.6|206
1756370700000|2025-08-28 08:45:00|13498.4|13497.5|13498|13497.1|13499.1|13498.2|13497.2|13496.3|133
1756371000000|2025-08-28 08:50:00|13497.9|13497|13496|13495.1|13499|13498.1|13495.9|13494.6|119
1756371300000|2025-08-28 08:55:00|13495.9|13495|13499.9|13499|13502.1|13501.2|13495.9|13495|128
1756371600000|2025-08-28 09:00:00|13500.1|13499.2|13503.1|13502.2|13503.1|13502.2|13499.5|13498.6|154
1756371900000|2025-08-28 09:05:00|13503.7|13502.8|13506.2|13505.3|13507.4|13506.1|13502.9|13502|156
1756372200000|2025-08-28 09:10:00|13507.1|13505.6|13504.4|13503.5|13507.1|13505.9|13504|13503|111
1756372500000|2025-08-28 09:15:00|13504.9|13504|13504.3|13503.4|13508.2|13507.3|13504|13503.1|159
1756372800000|2025-08-28 09:20:00|13504.2|13503.3|13504.2|13503.3|13505.3|13504.4|13503.4|13502.4|100
1756373100000|2025-08-28 09:25:00|13503.7|13502.8|13504.4|13503.5|13505.3|13504.4|13503.3|13502.4|93
1756373400000|2025-08-28 09:30:00|13504.5|13503.6|13505.8|13504.9|13506.1|13505.2|13503.1|13502.2|121
1756373700000|2025-08-28 09:35:00|13505.7|13504.8|13507|13506.1|13507.2|13506.3|13505.4|13504.5|92
1756374000000|2025-08-28 09:40:00|13507.1|13506.2|13504.4|13503.5|13507.9|13507|13504.3|13503.4|102
1756374300000|2025-08-28 09:45:00|13504.6|13503.7|13502.9|13502|13505.4|13504.5|13501.2|13500.3|115
1756374600000|2025-08-28 09:50:00|13503.1|13502.2|13501.6|13500.7|13504|13503.1|13500.8|13499.9|113
1756374900000|2025-08-28 09:55:00|13501.7|13500.8|13502.5|13501.6|13505.8|13504.9|13501.2|13500.3|191
1756375200000|2025-08-28 10:00:00|13502.2|13501.3|13502.8|13501.9|13503.8|13502.8|13500.6|13499.7|138
1756375500000|2025-08-28 10:05:00|13502.7|13501.8|13504.7|13503.8|13505.2|13504.3|13501.8|13500.9|97
1756375800000|2025-08-28 10:10:00|13505.1|13504.2|13508.6|13507.1|13509.5|13508.6|13504.5|13503.6|158
1756376100000|2025-08-28 10:15:00|13508.5|13507|13510.4|13509.5|13511.3|13510.3|13508.1|13507|209
1756376400000|2025-08-28 10:20:00|13510.2|13509.3|13516.7|13515.8|13517|13515.8|13510.2|13509.3|230
1756376700000|2025-08-28 10:25:00|13517|13516.1|13518|13516.5|13520.9|13519.4|13516.5|13515.6|265
1756377000000|2025-08-28 10:30:00|13518.2|13516.7|13518.5|13517.6|13523.8|13522.4|13517.5|13516.3|322
1756377300000|2025-08-28 10:35:00|13518.6|13517.7|13520.5|13519|13521|13520.1|13518.1|13516.6|139
1756377600000|2025-08-28 10:40:00|13520.4|13518.9|13522.9|13522|13523.3|13522.4|13519.1|13517.9|228
1756377900000|2025-08-28 10:45:00|13522.8|13521.9|13525.1|13524.2|13527.1|13526.2|13522.4|13521.5|197
1756378200000|2025-08-28 10:50:00|13525|13524.1|13524.2|13523.3|13526.1|13525.2|13524.1|13522.8|122
1756378500000|2025-08-28 10:55:00|13524.1|13523.2|13521.6|13520.7|13524.4|13523.5|13519.8|13518.9|124
1756378800000|2025-08-28 11:00:00|13521.1|13520.2|13523.4|13522.5|13524.7|13523.8|13521.1|13520.2|188
1756379100000|2025-08-28 11:05:00|13523.3|13522.4|13521.3|13520.4|13525.7|13524.8|13521|13520.1|136
1756379400000|2025-08-28 11:10:00|13521.1|13520.2|13521.3|13520.4|13522.7|13521.8|13519.2|13518.3|169
1756379700000|2025-08-28 11:15:00|13520.7|13519.8|13519.5|13518.6|13521.4|13520.5|13517.6|13516.7|142
1756380000000|2025-08-28 11:20:00|13519.6|13518.7|13519.8|13518.9|13521.7|13520.8|13519.4|13518.5|69
1756380300000|2025-08-28 11:25:00|13519.9|13519|13518.9|13518|13520.5|13519.6|13518.2|13517.3|76
1756380600000|2025-08-28 11:30:00|13519.1|13518.2|13518.4|13517.5|13519.9|13519|13515.9|13514.7|127
1756380900000|2025-08-28 11:35:00|13518.5|13517.6|13519.8|13518.9|13520.2|13519.3|13518.3|13517.4|114
1756381200000|2025-08-28 11:40:00|13520.2|13518.7|13514.9|13514|13520.5|13519|13514.7|13513.8|148
1756381500000|2025-08-28 11:45:00|13515.1|13514.2|13516.4|13515.5|13516.6|13515.7|13512.5|13511.6|192
1756381800000|2025-08-28 11:50:00|13516.3|13515.4|13518.8|13517.9|13520.1|13519.2|13516.2|13515.3|143
1756382100000|2025-08-28 11:55:00|13518.9|13518|13514.9|13514|13519|13518.1|13514.6|13513.3|180
1756382400000|2025-08-28 12:00:00|13514.8|13513.9|13516.5|13515.6|13518.2|13517.1|13514.1|13513.2|262
1756382700000|2025-08-28 12:05:00|13516.6|13515.7|13518.5|13517.6|13520.4|13518.9|13514.4|13513.5|290
1756383000000|2025-08-28 12:10:00|13518.4|13517.5|13514.7|13513.8|13518.5|13517.5|13514.3|13513.2|230
1756383300000|2025-08-28 12:15:00|13514.6|13513.7|13515.7|13514.8|13516.7|13515.8|13512.8|13511.9|251
1756383600000|2025-08-28 12:20:00|13515.8|13514.2|13510.7|13509.8|13515.8|13514.5|13509.6|13508.7|260
1756383900000|2025-08-28 12:25:00|13510.6|13509.7|13514|13508.9|13514|13511.8|13508.7|13507.8|250
1756384200000|2025-08-28 12:30:00|13513.8|13508.8|13500|13499.1|13514.1|13510.6|13499.8|13498.9|610
1756384500000|2025-08-28 12:35:00|13499.9|13499|13508.2|13507.3|13509.2|13508.3|13497.7|13496.8|420
1756384800000|2025-08-28 12:40:00|13508.1|13507.2|13516|13515.1|13518.7|13517.8|13508.1|13507.2|556
1756385100000|2025-08-28 12:45:00|13516.1|13515.2|13515.5|13514.6|13519.3|13518.4|13513.2|13512.3|341
1756385400000|2025-08-28 12:50:00|13516.9|13516|13508.9|13508|13517.5|13516.6|13505.5|13504|453
1756385700000|2025-08-28 12:55:00|13509|13508.1|13504.1|13503.2|13509.6|13508.7|13500.5|13499.6|550
1756386000000|2025-08-28 13:00:00|13504|13503.1|13504.5|13503.6|13504.7|13503.8|13497.3|13496.4|437
1756386300000|2025-08-28 13:05:00|13504.6|13503.7|13502.9|13502|13506.5|13504.7|13497.6|13496.1|434
1756386600000|2025-08-28 13:10:00|13503|13502.1|13501.7|13500.8|13504.7|13503.3|13501.6|13500.7|277
1756386900000|2025-08-28 13:15:00|13501.8|13500.9|13503.5|13501.3|13505.4|13503.9|13501.3|13499.8|208
1756387200000|2025-08-28 13:20:00|13503.6|13501.4|13501|13500.1|13504.1|13502.6|13498.6|13497.3|235
1756387500000|2025-08-28 13:25:00|13501.1|13500.2|13493.7|13492.8|13501.1|13500.2|13492|13491.1|243
1756387800000|2025-08-28 13:30:00|13494|13493.1|13496.3|13495.4|13497.1|13495.8|13489.4|13488.5|410
1756388100000|2025-08-28 13:35:00|13496.4|13495.5|13493|13492.1|13497.7|13496.8|13491.8|13490.9|326
1756388400000|2025-08-28 13:40:00|13493.1|13492.2|13496|13494.5|13497.7|13496.3|13490.2|13489|252
1756388700000|2025-08-28 13:45:00|13496.4|13494.9|13498.5|13497.6|13499|13497.8|13493.4|13492.5|251
1756389000000|2025-08-28 13:50:00|13498.4|13497.5|13506.3|13505.4|13507.3|13506.4|13498.4|13497.5|422
1756389300000|2025-08-28 13:55:00|13505.9|13505|13506.4|13505.5|13511.7|13510.8|13505.7|13504.8|315
1756389600000|2025-08-28 14:00:00|13506.8|13505.9|13507.4|13506.5|13509.3|13508.4|13501.7|13500.8|536
1756389900000|2025-08-28 14:05:00|13508|13507.1|13517.6|13516.1|13518.7|13517.2|13507.3|13506.4|374
1756390200000|2025-08-28 14:10:00|13517.5|13516|13521.5|13520.6|13524.9|13523.4|13516.6|13515.1|492
1756390500000|2025-08-28 14:15:00|13522.8|13521.9|13521.3|13520.4|13523.8|13522.9|13519.3|13517.9|377
1756390800000|2025-08-28 14:20:00|13521.4|13520.5|13526.6|13525.7|13527.1|13526.2|13521.4|13520.5|324
1756391100000|2025-08-28 14:25:00|13526.4|13525.5|13523.7|13522.8|13527.5|13526.6|13523.4|13522.4|313
1756391400000|2025-08-28 14:30:00|13523.9|13523|13521|13520.1|13524.1|13523.2|13520.2|13519.2|315
1756391700000|2025-08-28 14:35:00|13521.2|13520.3|13524.3|13523.4|13524.7|13523.8|13517|13516.1|271
1756392000000|2025-08-28 14:40:00|13525|13524.1|13518.4|13516.9|13526|13525.1|13514.7|13513.8|358
1756392300000|2025-08-28 14:45:00|13518.8|13517.3|13510.4|13508.9|13518.8|13517.9|13510.4|13508.9|351
1756392600000|2025-08-28 14:50:00|13510.2|13508.7|13510.9|13510|13511.3|13510.4|13506.6|13505.1|342
1756392900000|2025-08-28 14:55:00|13511.4|13510.5|13512.6|13511.7|13517.1|13516.2|13510.2|13509.3|360
1756393200000|2025-08-28 15:00:00|13512.7|13511.8|13511.7|13510.2|13514|13512.7|13509.7|13508.8|453
1756393500000|2025-08-28 15:05:00|13511.4|13510.5|13509.6|13508.7|13514.3|13513.4|13508.7|13507.5|370
1756393800000|2025-08-28 15:10:00|13510|13508.5|13512|13511.1|13513.6|13512.7|13510|13508.5|250
1756394100000|2025-08-28 15:15:00|13512.1|13511.2|13516.5|13515.6|13517.5|13516.6|13510.8|13509.9|249
1756394400000|2025-08-28 15:20:00|13515.8|13514.9|13506.2|13505.3|13515.9|13515|13506.1|13505.2|229
1756394700000|2025-08-28 15:25:00|13506.7|13505.8|13510.4|13509.5|13511.2|13510.3|13506.7|13505.2|220
1756395000000|2025-08-28 15:30:00|13510.5|13509.6|13516.8|13515.9|13517.5|13516.6|13509.3|13508.4|261
1756395300000|2025-08-28 15:35:00|13516.7|13515.8|13514.3|13513.4|13518.4|13517.5|13514.2|13513.3|232
1756395600000|2025-08-28 15:40:00|13514.4|13513.5|13512.3|13511.4|13517.1|13516.2|13512.3|13511.4|162
1756395900000|2025-08-28 15:45:00|13512.1|13511.2|13512.9|13512|13514.2|13513.3|13511.4|13510.5|163
1756396200000|2025-08-28 15:50:00|13513|13512.1|13512.8|13511.9|13514.4|13513.5|13512.1|13511.2|171
1756396500000|2025-08-28 15:55:00|13512.7|13511.8|13515.1|13514.2|13515.1|13514.2|13512.7|13511.8|151
1756396800000|2025-08-28 16:00:00|13515|13514.1|13515.9|13515|13516.6|13515.7|13513.8|13512.9|152
1756397100000|2025-08-28 16:05:00|13516|13515.1|13519.4|13518.5|13520.2|13519.3|13516|13515.1|136
1756397400000|2025-08-28 16:10:00|13519.5|13518.6|13519.5|13518.6|13520.4|13519.5|13517.1|13516.2|124
1756397700000|2025-08-28 16:15:00|13519.4|13518.5|13519.2|13518.3|13522.5|13521.6|13518.3|13517.4|146
1756398000000|2025-08-28 16:20:00|13519.1|13518.2|13522.9|13522|13523.3|13522.2|13518.4|13517.1|129
1756398300000|2025-08-28 16:25:00|13523|13522.1|13522.4|13521.5|13523|13522.1|13520.2|13518.7|153
1756398600000|2025-08-28 16:30:00|13522.5|13521.6|13521.1|13520.2|13522.8|13521.9|13521|13519.7|134
1756398900000|2025-08-28 16:35:00|13520.5|13519.6|13522.1|13521.2|13523.7|13522.2|13520|13519.1|132
1756399200000|2025-08-28 16:40:00|13522|13521.1|13516.5|13515.6|13522.6|13521.3|13516.5|13515.6|183
1756399500000|2025-08-28 16:45:00|13516.6|13515.7|13523.2|13522.3|13523.9|13522.4|13516.6|13515.7|173
1756399800000|2025-08-28 16:50:00|13523.3|13522.4|13521.7|13520.8|13525.1|13524.2|13521.6|13520.7|177
1756400100000|2025-08-28 16:55:00|13521.9|13521|13522.6|13521.7|13522.7|13521.8|13519.8|13518.9|183
1756400400000|2025-08-28 17:00:00|13522.5|13521.6|13526|13525.1|13526|13525.1|13520|13519.1|219
1756400700000|2025-08-28 17:05:00|13525.9|13525|13527.5|13526.6|13527.5|13526.6|13524.6|13523.7|220
1756401000000|2025-08-28 17:10:00|13527.3|13526.4|13528.1|13527.2|13528.4|13527.5|13526.8|13525.9|89
1756401300000|2025-08-28 17:15:00|13528|13527.1|13529.4|13528.5|13531.4|13530.5|13527.5|13526.6|119
1756401600000|2025-08-28 17:20:00|13529.3|13528.4|13524.8|13523.9|13529.4|13528.5|13524.4|13523.5|160
1756401900000|2025-08-28 17:25:00|13524.7|13523.8|13527.2|13525.7|13527.9|13526.4|13524.3|13523.4|148
1756402200000|2025-08-28 17:30:00|13526.7|13525.8|13523.4|13522.5|13526.7|13525.8|13523.2|13522.3|94
1756402500000|2025-08-28 17:35:00|13523.5|13522.6|13520.5|13519.6|13525.2|13524|13520|13519.1|107
1756402800000|2025-08-28 17:40:00|13520.4|13519.5|13521.7|13520.8|13521.7|13520.8|13519.1|13518.2|106
1756403100000|2025-08-28 17:45:00|13521.6|13520.7|13522.1|13521.2|13523.6|13522.7|13520.9|13520|123
1756403400000|2025-08-28 17:50:00|13522.2|13521.3|13521.1|13520.2|13522.3|13521.4|13520.8|13519.9|95
1756403700000|2025-08-28 17:55:00|13520.9|13520|13521.8|13520.9|13522.4|13521.5|13519.8|13518.9|172
1756404000000|2025-08-28 18:00:00|13522|13521.1|13517.1|13516.2|13523.5|13522.6|13516.9|13516|187
1756404300000|2025-08-28 18:05:00|13516.9|13516|13516.2|13514.7|13517.3|13516|13514.8|13513.3|161
1756404600000|2025-08-28 18:10:00|13516.3|13514.8|13517.2|13516.3|13517.9|13517|13515.2|13514.3|100
1756404900000|2025-08-28 18:15:00|13518|13517.1|13516.6|13515.7|13518.8|13517.9|13513.8|13512.9|148
1756405200000|2025-08-28 18:20:00|13516.5|13515.6|13517.7|13516.8|13518.3|13517.4|13516.5|13515.6|85
1756405500000|2025-08-28 18:25:00|13517.6|13516.7|13516.6|13515.7|13517.9|13517|13515.4|13514.5|64
1756405800000|2025-08-28 18:30:00|13516.7|13515.8|13516.4|13515.5|13517.7|13516.8|13515.8|13514.9|84
1756406100000|2025-08-28 18:35:00|13516.5|13515.6|13515.4|13514.5|13516.7|13515.8|13514.7|13513.8|102
1756406400000|2025-08-28 18:40:00|13515.2|13514.3|13516.2|13515.3|13517.1|13515.9|13515.2|13514.3|83
1756406700000|2025-08-28 18:45:00|13516.6|13515.7|13515.7|13514.8|13516.9|13516|13515.4|13514.5|66
1756407000000|2025-08-28 18:50:00|13515.8|13514.9|13517.7|13516.8|13517.9|13517|13515.7|13514.8|51
1756407300000|2025-08-28 18:55:00|13517.6|13516.7|13516.5|13515.6|13518.5|13517.6|13516.3|13515.4|102
1756407600000|2025-08-28 19:00:00|13516.6|13515.7|13513.9|13513|13517.6|13516.7|13513.9|13513|154
1756407900000|2025-08-28 19:05:00|13513.8|13512.9|13511.4|13510.5|13515.5|13514.6|13511.3|13510.4|81
1756408200000|2025-08-28 19:10:00|13511.3|13510.4|13513.1|13512.2|13513.4|13512.5|13511.3|13510.4|113
1756408500000|2025-08-28 19:15:00|13513|13512.1|13514.4|13513.5|13514.4|13513.5|13513|13511.7|70
1756408800000|2025-08-28 19:20:00|13514.5|13513.6|13515.3|13514.4|13516.8|13515.9|13514.5|13513.6|51
1756409100000|2025-08-28 19:25:00|13514.9|13514|13514.8|13513.9|13515.4|13514.5|13514.5|13513.6|38
1756409400000|2025-08-28 19:30:00|13514.7|13513.8|13513.9|13513|13514.7|13513.8|13512.1|13511.2|71
1756409700000|2025-08-28 19:35:00|13514|13513.1|13513.4|13512.5|13514.4|13513.5|13512.9|13512|52
1756410000000|2025-08-28 19:40:00|13513.5|13512.6|13513.3|13512.4|13514.5|13513.5|13513.2|13512.3|43
1756410300000|2025-08-28 19:45:00|13513.4|13512.5|13512.8|13511.9|13513.9|13513|13511.9|13511|57
1756410600000|2025-08-28 19:50:00|13512.9|13512|13512.2|13511.3|13512.9|13512|13511.8|13510.9|52
1756410900000|2025-08-28 19:55:00|13512.1|13511.2|13512.9|13512|13513|13512.1|13511.7|13510.8|90
1756411200000|2025-08-28 20:00:00|13512.8|13511.9|13512.3|13511.4|13513|13512|13511.9|13511|54
1756411500000|2025-08-28 20:05:00|13511.9|13511|13511|13510.1|13512.3|13511.4|13511|13510.1|41
1756411800000|2025-08-28 20:10:00|13510.8|13509.9|13510|13509.1|13511|13510.1|13509.9|13509|30
1756412100000|2025-08-28 20:15:00|13509.9|13509|13508.4|13507.5|13509.9|13509|13508.4|13507.2|39
1756412400000|2025-08-28 20:20:00|13508.3|13507.4|13508.1|13507.2|13508.6|13507.7|13507.7|13506.8|41
1756412700000|2025-08-28 20:25:00|13508.2|13507.3|13509.1|13508.2|13509.6|13508.2|13508.2|13507.3|45
1756413000000|2025-08-28 20:30:00|13509.2|13508.3|13509.3|13508.4|13509.7|13508.7|13508.2|13507.3|66
1756413300000|2025-08-28 20:35:00|13509.4|13508.5|13509.7|13508.8|13510|13509.1|13508.3|13507.4|39
1756413600000|2025-08-28 20:40:00|13509.9|13509|13508.4|13507.5|13510|13509.1|13508.4|13507.5|36
1756413900000|2025-08-28 20:45:00|13508.1|13507.2|13508.3|13506.8|13508.6|13507.5|13507.4|13505.9|1083
1756414200000|2025-08-28 20:50:00|13507.9|13506.4|13510.4|13508.9|13510.8|13508.9|13507.3|13505.8|764
1756414500000|2025-08-28 20:55:00|13510.8|13508.4|13515.5|13507.9|13516.2|13509.8|13510.6|13507|328
1756414800000|2025-08-28 21:00:00|13515.9|13507.3|13514.2|13502.3|13518.3|13507.3|13514.2|13502.3|9
1756415100000|2025-08-28 21:05:00|13514.3|13502.4|13515.1|13503.2|13515.9|13504|13514.3|13502.4|27
1756415400000|2025-08-28 21:10:00|13516.1|13504.2|13516|13504.1|13516.3|13504.4|13515.8|13503.9|12
1756415700000|2025-08-28 21:15:00|13515.9|13504|13515.9|13504|13516|13504.1|13515.9|13504|15
1756416000000|2025-08-28 21:20:00|13515.8|13503.9|13517.3|13505.4|13517.9|13506|13515.8|13503.9|38
1756416300000|2025-08-28 21:25:00|13517.7|13505.8|13518.2|13506.3|13518.3|13506.4|13517.2|13505.3|56
1756416600000|2025-08-28 21:30:00|13517.9|13506|13517.4|13505.5|13518.1|13506.2|13516.7|13504.8|23
1756416900000|2025-08-28 21:35:00|13517.5|13505.6|13516.5|13504.6|13517.9|13506|13516.5|13504.6|43
1756417200000|2025-08-28 21:40:00|13516.7|13504.8|13514.9|13503|13517.4|13505.5|13514.8|13502.9|64
1756417500000|2025-08-28 21:45:00|13514.8|13502.9|13515.3|13503.4|13515.4|13503.5|13513.8|13501.9|46
1756417800000|2025-08-28 21:50:00|13515.2|13503.3|13515.3|13503.4|13515.5|13503.6|13515|13503.1|39
1756418100000|2025-08-28 21:55:00|13515.2|13503.3|13515.4|13503.5|13516|13504.1|13512.8|13500.9|118
1756418400000|2025-08-28 22:00:00|13515.6|13503.7|13511|13504.2|13516.5|13504.9|13510.9|13500.7|215
1756418700000|2025-08-28 22:05:00|13510.8|13504.9|13512.7|13508.5|13514.5|13509|13510.5|13504.7|369
1756419000000|2025-08-28 22:10:00|13512.6|13508.6|13511.9|13510.4|13514.7|13510.6|13511.6|13507.6|292
1756419300000|2025-08-28 22:15:00|13511.8|13510.3|13511.8|13510.3|13513.5|13510.9|13511.6|13509.2|55
1756419600000|2025-08-28 22:20:00|13512.1|13510.6|13511.7|13510.2|13512.8|13511.3|13511.4|13509.9|36
1756419900000|2025-08-28 22:25:00|13511.6|13510.1|13511.6|13510.1|13511.7|13510.2|13511.1|13509.6|15
1756420200000|2025-08-28 22:30:00|13511.8|13510.3|13510.4|13508.9|13511.8|13510.3|13507.9|13506.4|55
1756420500000|2025-08-28 22:35:00|13510.3|13508.8|13508.7|13507.2|13510.4|13508.9|13508.7|13507.2|48
1756420800000|2025-08-28 22:40:00|13508.6|13507.1|13508.6|13507.1|13508.8|13507.3|13508.5|13507|21
1756421100000|2025-08-28 22:45:00|13508.7|13507.2|13509.5|13508|13509.5|13508|13508.6|13507.1|13
1756421400000|2025-08-28 22:50:00|13509.2|13507.7|13508.6|13507.1|13509.5|13508|13508.5|13507|13
1756421700000|2025-08-28 22:55:00|13508.8|13507.3|13508.5|13507|13509.5|13508|13508.5|13507|27
1756422000000|2025-08-28 23:00:00|13508.6|13507.1|13509.3|13508.4|13510.8|13509.9|13507.9|13507|44
1756422300000|2025-08-28 23:05:00|13509.2|13508.3|13509.9|13509|13510.5|13509.1|13509.1|13508.2|24
1756422600000|2025-08-28 23:10:00|13510.5|13508.7|13509.1|13508.2|13510.5|13509|13509.1|13508.2|20
1756422900000|2025-08-28 23:15:00|13509|13508.1|13510.8|13509.9|13512.6|13511.3|13509|13508.1|54
1756423200000|2025-08-28 23:20:00|13511.4|13510|13510.5|13509|13511.5|13510|13509.9|13509|32
1756423500000|2025-08-28 23:25:00|13509.9|13508.9|13509.2|13508.3|13510.5|13508.9|13509.2|13508.3|14
1756423800000|2025-08-28 23:30:00|13509.1|13508.2|13509|13508.1|13510.9|13509.5|13509|13508|65
1756424100000|2025-08-28 23:35:00|13509.4|13508.5|13509.9|13509|13510.5|13509|13509.4|13508.4|26
1756424400000|2025-08-28 23:40:00|13510.4|13508.9|13511.5|13510|13511.5|13510|13508.9|13507.9|30
1756424700000|2025-08-28 23:45:00|13511.4|13509.9|13510.2|13509.3|13511.5|13510|13510.2|13509.3|24
1756425000000|2025-08-28 23:50:00|13510.7|13509.2|13511.9|13511|13512.7|13511.4|13510.1|13509.2|55
1756425300000|2025-08-28 23:55:00|13512.5|13510.9|13509.1|13508.2|13512.5|13511.2|13508.9|13508|72
1756425600000|2025-08-29 00:00:00|13509.2|13508.3|13509.5|13508.6|13510.5|13509.3|13508.1|13506.9|186
1756425900000|2025-08-29 00:05:00|13510|13509.1|13508.3|13507.4|13511.5|13510.5|13507.8|13506.9|149
1756426200000|2025-08-29 00:10:00|13508.4|13507.5|13509.6|13508.7|13510.3|13509.4|13508|13507|77
1756426500000|2025-08-29 00:15:00|13509.5|13508.6|13508.2|13507.3|13509.8|13508.7|13507.9|13507|122
1756426800000|2025-08-29 00:20:00|13508.4|13506.9|13506|13504.5|13508.5|13507.3|13505.4|13504.4|67
1756427100000|2025-08-29 00:25:00|13506.1|13504.6|13508.5|13507.6|13509.4|13508.5|13506.1|13504.6|60
1756427400000|2025-08-29 00:30:00|13508.7|13507.8|13504.8|13503.9|13509|13508.1|13504.5|13503.6|78
1756427700000|2025-08-29 00:35:00|13505.4|13504.5|13504.2|13503.3|13505.8|13504.7|13504.1|13502.8|97
1756428000000|2025-08-29 00:40:00|13504.1|13503.2|13504.2|13502.7|13505.2|13504.1|13504.1|13502.6|61
1756428300000|2025-08-29 00:45:00|13504.5|13503|13506.3|13504.8|13506.3|13505.3|13503.2|13501.7|121
1756428600000|2025-08-29 00:50:00|13506.6|13505.1|13507.1|13506.2|13507.9|13506.7|13504.9|13504|203
1756428900000|2025-08-29 00:55:00|13507.2|13506.3|13509.4|13508.5|13510.2|13509|13506.5|13505.1|156
1756429200000|2025-08-29 01:00:00|13509.6|13508.7|13509.8|13508.9|13512.4|13511.5|13508.9|13508|130
1756429500000|2025-08-29 01:05:00|13509.7|13508.8|13504.4|13503.5|13510.1|13509.2|13502.7|13501.8|185
1756429800000|2025-08-29 01:10:00|13504.3|13503.4|13509.2|13508.3|13509.4|13508.5|13504.1|13503.2|105
1756430100000|2025-08-29 01:15:00|13509.3|13508.4|13503.5|13502.6|13509.7|13508.8|13503.3|13502|189
1756430400000|2025-08-29 01:20:00|13503.1|13502.2|13498.3|13497.4|13503.5|13502.6|13497.3|13496|264
1756430700000|2025-08-29 01:25:00|13498.2|13497.3|13498.5|13497|13498.6|13497.4|13496.1|13494.3|300
1756431000000|2025-08-29 01:30:00|13498.7|13497.2|13501.7|13500.2|13501.7|13500.2|13496.8|13495.3|247
1756431300000|2025-08-29 01:35:00|13501.8|13500.3|13499.3|13497.8|13503.8|13502.3|13499.1|13497.7|219
1756431600000|2025-08-29 01:40:00|13499.5|13498|13503.3|13502.4|13503.7|13502.4|13499.5|13498|214
1756431900000|2025-08-29 01:45:00|13502.9|13502|13500.7|13499.8|13503.6|13502.7|13500|13499|189
1756432200000|2025-08-29 01:50:00|13500|13499.1|13497.8|13496.9|13500.1|13499.1|13496.9|13495.5|176
1756432500000|2025-08-29 01:55:00|13497.9|13497|13499.1|13498.2|13499.8|13498.4|13496.6|13495.3|177
1756432800000|2025-08-29 02:00:00|13499.2|13498.3|13503.6|13502.7|13503.6|13502.7|13499.2|13498.3|215
1756433100000|2025-08-29 02:05:00|13503.5|13502.6|13502.2|13501.3|13504|13502.7|13502|13500.8|123
1756433400000|2025-08-29 02:10:00|13501.9|13501|13502.5|13501.6|13503.1|13502|13501.2|13500|140
1756433700000|2025-08-29 02:15:00|13502.6|13501.1|13503.1|13502.2|13504.5|13503|13502.2|13501.1|86
1756434000000|2025-08-29 02:20:00|13503.3|13502.4|13503.7|13502.8|13504.7|13503.8|13501.8|13500.5|119
1756434300000|2025-08-29 02:25:00|13503.8|13502.9|13502.2|13501.3|13504.4|13503.1|13501.8|13500.6|66
1756434600000|2025-08-29 02:30:00|13502.4|13501.5|13502.3|13501.4|13502.6|13501.5|13500.7|13499.2|119
1756434900000|2025-08-29 02:35:00|13502.4|13501.5|13503.7|13502.2|13503.8|13502.5|13500.8|13499.3|93
1756435200000|2025-08-29 02:40:00|13503.8|13502.3|13502.9|13502|13504.3|13503.3|13502.6|13501.5|93
1756435500000|2025-08-29 02:45:00|13502.8|13501.9|13504.7|13503.8|13505.6|13504.1|13502.6|13501.7|81
1756435800000|2025-08-29 02:50:00|13505.3|13503.7|13504.2|13503.3|13505.7|13504.5|13503.4|13502.4|165
1756436100000|2025-08-29 02:55:00|13504.3|13503.4|13502.8|13501.9|13505.4|13503.9|13502.3|13501.4|137
1756436400000|2025-08-29 03:00:00|13502.6|13501.7|13501.2|13500.3|13503.3|13502.3|13500.6|13499.1|118
1756436700000|2025-08-29 03:05:00|13501.7|13500.2|13500.2|13499.3|13502.9|13501.5|13499.7|13498.2|126
1756437000000|2025-08-29 03:10:00|13500.1|13499.2|13497.9|13497|13501.4|13500|13497.9|13497|65
1756437300000|2025-08-29 03:15:00|13498|13497.1|13497.2|13496.3|13498.4|13497.3|13496.3|13495.4|57
1756437600000|2025-08-29 03:20:00|13497.8|13496.9|13498.2|13497.3|13498.9|13497.9|13497|13496.1|93
1756437900000|2025-08-29 03:25:00|13498.3|13497.4|13498.3|13497.4|13499.3|13498.2|13497.8|13496.9|63
1756438200000|2025-08-29 03:30:00|13498.2|13497.3|13497.3|13496.4|13498.9|13498|13497|13496.1|67
1756438500000|2025-08-29 03:35:00|13497.4|13496.5|13498.7|13497.8|13499.4|13498.5|13497.4|13496.5|80
1756438800000|2025-08-29 03:40:00|13498.8|13497.9|13499.9|13499|13500.8|13499.7|13498.7|13497.8|59
1756439100000|2025-08-29 03:45:00|13500.4|13498.9|13502.6|13501.7|13502.6|13501.7|13500|13498.9|75
1756439400000|2025-08-29 03:50:00|13502.7|13501.8|13501.8|13500.3|13503.4|13501.9|13501.3|13500.3|62
1756439700000|2025-08-29 03:55:00|13501.9|13500.4|13499.4|13498.5|13502.2|13501|13498.9|13498|83
1756440000000|2025-08-29 04:00:00|13499.5|13498.6|13497.9|13496.4|13501|13499.7|13497.7|13496.2|62
1756440300000|2025-08-29 04:05:00|13497.5|13496.6|13497.6|13496.7|13498.7|13497.5|13496.6|13495.7|101
1756440600000|2025-08-29 04:10:00|13497.7|13496.8|13495.6|13494.7|13498.6|13497.2|13495|13494.1|77
1756440900000|2025-08-29 04:15:00|13495.5|13494.6|13497.7|13496.8|13498.7|13497.2|13495.5|13494.6|70
1756441200000|2025-08-29 04:20:00|13497.6|13496.7|13498.1|13496.6|13498.3|13497|13496.8|13495.9|73
1756441500000|2025-08-29 04:25:00|13497.9|13496.4|13498.1|13497.2|13498.8|13497.6|13497.7|13496.4|43
1756441800000|2025-08-29 04:30:00|13497.9|13497|13497.6|13496.7|13498.3|13497.2|13497.4|13496.1|72
1756442100000|2025-08-29 04:35:00|13498.3|13496.8|13499.6|13498.7|13500.3|13499|13498.3|13496.8|89
1756442400000|2025-08-29 04:40:00|13499.8|13498.9|13500.5|13499.6|13501.9|13500.6|13499.8|13498.8|53
1756442700000|2025-08-29 04:45:00|13500.1|13499.2|13502|13501.1|13502.6|13501.3|13499.7|13498.2|69
1756443000000|2025-08-29 04:50:00|13501.8|13500.9|13501.2|13500.3|13502.7|13501.6|13501.2|13500.3|36
1756443300000|2025-08-29 04:55:00|13501.1|13500.2|13503.3|13502.4|13503.3|13502.4|13501|13499.6|44
1756443600000|2025-08-29 05:00:00|13503.4|13502.5|13502.2|13500.7|13504|13503.1|13501.3|13500.4|45
1756443900000|2025-08-29 05:05:00|13502.1|13500.6|13501.6|13500.1|13502.2|13500.7|13500|13498.9|77
1756444200000|2025-08-29 05:10:00|13500.9|13500|13498.9|13498|13501.1|13500.2|13498.9|13497.9|82
1756444500000|2025-08-29 05:15:00|13499|13498.1|13497|13496.1|13499.2|13498.3|13497|13495.9|98
1756444800000|2025-08-29 05:20:00|13497.1|13496.2|13496.9|13496|13497.7|13496.5|13496.7|13495.8|57
1756445100000|2025-08-29 05:25:00|13497|13496.1|13497.1|13496.2|13499.2|13498.3|13497|13496.1|85
1756445400000|2025-08-29 05:30:00|13497.3|13496.4|13497.3|13496.4|13497.4|13496.5|13496.7|13495.8|71
1756445700000|2025-08-29 05:35:00|13497.2|13496.3|13495.9|13495|13497.6|13496.3|13495.9|13495|74
1756446000000|2025-08-29 05:40:00|13496|13495.1|13496.7|13495.8|13496.8|13495.9|13493.9|13493|63
1756446300000|2025-08-29 05:45:00|13496.8|13495.9|13495.7|13494.8|13497.7|13496.8|13495.2|13494.3|73
1756446600000|2025-08-29 05:50:00|13495.8|13494.9|13497.4|13496.5|13497.9|13497|13495.2|13494.3|67
1756446900000|2025-08-29 05:55:00|13497.7|13496.8|13500.9|13499.4|13501|13499.5|13497.7|13496.8|113
1756447200000|2025-08-29 06:00:00|13501.1|13499.6|13501|13500.1|13502.9|13501.4|13499.7|13498.4|198
1756447500000|2025-08-29 06:05:00|13500.7|13499.8|13498.7|13497.8|13500.7|13499.8|13497.4|13496.3|159
1756447800000|2025-08-29 06:10:00|13498.5|13497.6|13497.7|13496.8|13499.2|13498.3|13497.1|13496.2|124
1756448100000|2025-08-29 06:15:00|13497.6|13496.7|13497.7|13496.8|13499.2|13498.3|13495.8|13494.9|112
1756448400000|2025-08-29 06:20:00|13497.9|13497|13500.1|13499.2|13501|13500.1|13497.8|13496.9|143
1756448700000|2025-08-29 06:25:00|13500|13499.1|13500.8|13499.9|13500.9|13500|13498|13497.1|154
1756449000000|2025-08-29 06:30:00|13500.7|13499.8|13499.6|13498.7|13503|13502.1|13498.1|13497.2|141
1756449300000|2025-08-29 06:35:00|13499.5|13498.6|13495.5|13494|13499.5|13498.6|13493.9|13492|212
1756449600000|2025-08-29 06:40:00|13495.4|13493.9|13493.2|13491.7|13496.5|13495|13492.5|13491.4|146
1756449900000|2025-08-29 06:45:00|13493.4|13491.9|13493.8|13492.9|13495.5|13494.6|13492.1|13490.6|184
1756450200000|2025-08-29 06:50:00|13494.2|13493.3|13491.1|13489.6|13494.5|13493.3|13490.9|13489.4|180
1756450500000|2025-08-29 06:55:00|13491.2|13489.7|13490.9|13490|13493.5|13491.8|13490.5|13489|191
1756450800000|2025-08-29 07:00:00|13490.7|13489.8|13494|13493.1|13495.9|13495|13490.3|13488.9|240
1756451100000|2025-08-29 07:05:00|13493.9|13493|13494.9|13493.4|13495.4|13494.5|13493.2|13492.3|154
1756451400000|2025-08-29 07:10:00|13494.7|13493.8|13493.7|13492.8|13495.7|13494.8|13493.3|13491.9|175
1756451700000|2025-08-29 07:15:00|13493.6|13492.7|13489.7|13488.8|13494.7|13493.8|13489.4|13488.5|177
1756452000000|2025-08-29 07:20:00|13489.6|13488.7|13487.8|13486.9|13489.7|13488.8|13486.9|13486|169
1756452300000|2025-08-29 07:25:00|13487.6|13486.7|13485.7|13484.8|13487.8|13486.9|13484.6|13483.7|156
1756452600000|2025-08-29 07:30:00|13485.8|13484.9|13488.2|13487.3|13489.9|13488.8|13485.5|13484.6|201
1756452900000|2025-08-29 07:35:00|13488|13487.1|13490.9|13490|13491.6|13490.7|13487.8|13486.9|166
1756453200000|2025-08-29 07:40:00|13490.8|13489.9|13487.1|13486.2|13491.7|13490.7|13486.5|13485.2|221
1756453500000|2025-08-29 07:45:00|13487.2|13486.3|13486.7|13485.8|13489.9|13489|13486.4|13485.5|188
1756453800000|2025-08-29 07:50:00|13487.2|13486.3|13489.2|13488.3|13490|13489.1|13486.1|13484.6|154
1756454100000|2025-08-29 07:55:00|13489.3|13488.4|13492.3|13491.4|13494.3|13492.8|13489.3|13488.4|196
1756454400000|2025-08-29 08:00:00|13492.1|13491.2|13493.6|13492.7|13495.2|13494.3|13490.6|13489.7|246
1756454700000|2025-08-29 08:05:00|13493.4|13492.5|13490.3|13489.4|13493.9|13493|13488.2|13487.3|188
1756455000000|2025-08-29 08:10:00|13490.2|13489.3|13483.3|13482.4|13490.5|13489.6|13481.6|13480.7|169
1756455300000|2025-08-29 08:15:00|13483.1|13482.2|13477.4|13476.5|13484|13483.1|13477.3|13476.4|156
1756455600000|2025-08-29 08:20:00|13477.5|13476.6|13473.6|13472.7|13478.7|13477.8|13470.3|13469.4|255
1756455900000|2025-08-29 08:25:00|13473.7|13472.8|13478.8|13477.9|13480.3|13478.9|13473.7|13472.8|249
1756456200000|2025-08-29 08:30:00|13478.7|13477.8|13485.9|13484.4|13487.9|13486.5|13478.7|13477.8|360
1756456500000|2025-08-29 08:35:00|13484.6|13483.7|13483.9|13483|13485.1|13483.8|13482.7|13481.8|147
1756456800000|2025-08-29 08:40:00|13483.7|13482.8|13483.6|13482.7|13484.7|13483.7|13481|13479.7|168
1756457100000|2025-08-29 08:45:00|13484.3|13483.4|13482.7|13481.8|13485.2|13484.1|13482.2|13480.7|143
1756457400000|2025-08-29 08:50:00|13482.5|13481.6|13476.2|13475.3|13482.5|13481.6|13475.8|13474.9|202
1756457700000|2025-08-29 08:55:00|13476.3|13475.4|13477.5|13476.6|13479.4|13478|13475.1|13473.7|314
1756458000000|2025-08-29 09:00:00|13477.9|13477|13476.5|13475.6|13479.1|13478.2|13476|13475.1|175
1756458300000|2025-08-29 09:05:00|13476.6|13475.7|13476.2|13475.3|13478.1|13476.6|13474.8|13473.9|163
1756458600000|2025-08-29 09:10:00|13476.3|13475.4|13476.3|13475.4|13477|13476.1|13472.2|13471.2|180
1756458900000|2025-08-29 09:15:00|13476.7|13475.8|13476.6|13475.7|13479.8|13478.9|13476.3|13475.4|202
1756459200000|2025-08-29 09:20:00|13476.7|13475.8|13477.9|13477|13480|13478.5|13475|13474.1|213
1756459500000|2025-08-29 09:25:00|13477.8|13476.9|13477.9|13477|13479.4|13478.1|13476.1|13475.2|128
1756459800000|2025-08-29 09:30:00|13478|13477.1|13472.3|13471.4|13478.1|13477.2|13471.7|13470.8|180
1756460100000|2025-08-29 09:35:00|13472.2|13471.3|13468.7|13467.8|13472.2|13471.3|13466.6|13464.4|245
1756460400000|2025-08-29 09:40:00|13468.5|13467.6|13466.3|13464.8|13469.5|13468|13461.8|13460.3|272
1756460700000|2025-08-29 09:45:00|13466.1|13464.6|13466.7|13465.8|13467.9|13466.7|13463.7|13462.2|200
1756461000000|2025-08-29 09:50:00|13467.6|13466.1|13463.8|13462.9|13467.6|13466.1|13462|13461|208
1756461300000|2025-08-29 09:55:00|13464.2|13463.3|13460.8|13459.9|13465.8|13464.6|13460.7|13459.8|190
1756461600000|2025-08-29 10:00:00|13460.9|13460|13462.1|13461.2|13464.9|13464|13457|13456.1|225
1756461900000|2025-08-29 10:05:00|13462.2|13461.3|13464.8|13463.9|13465|13464.1|13461.6|13460.7|129
1756462200000|2025-08-29 10:10:00|13464.9|13464|13460.3|13459.4|13465.9|13465|13459.8|13458.9|200
1756462500000|2025-08-29 10:15:00|13460.2|13459.3|13456|13455.1|13460.4|13459.5|13455.1|13454.2|158
1756462800000|2025-08-29 10:20:00|13457.3|13455.8|13459.1|13458.2|13459.3|13458.4|13456.4|13455.4|134
1756463100000|2025-08-29 10:25:00|13459.3|13458.4|13460.3|13459.4|13461.2|13460.3|13458.6|13457.7|129
1756463400000|2025-08-29 10:30:00|13460.4|13459.5|13464.4|13462.9|13464.4|13462.9|13460|13458.5|242
1756463700000|2025-08-29 10:35:00|13464.3|13462.8|13464.8|13463.9|13465.7|13464.2|13463.2|13461.7|140
1756464000000|2025-08-29 10:40:00|13464.9|13464|13462.8|13461.9|13466|13464.3|13461.9|13461|181
1756464300000|2025-08-29 10:45:00|13462.4|13461.5|13462.1|13461.2|13463.2|13461.8|13460.9|13460|143
1756464600000|2025-08-29 10:50:00|13462|13461.1|13458.7|13457.8|13463.1|13462.2|13456.3|13455.4|133
1756464900000|2025-08-29 10:55:00|13459.1|13458.2|13462.4|13461.5|13465.2|13463.7|13458.8|13457.9|255
1756465200000|2025-08-29 11:00:00|13462.2|13461.3|13454.8|13453.9|13462.7|13461.8|13454.3|13453.4|193
1756465500000|2025-08-29 11:05:00|13455|13454.1|13454.6|13453.7|13456.9|13456|13452.2|13451.3|185
1756465800000|2025-08-29 11:10:00|13454.5|13453.6|13455|13454.1|13456|13454.5|13451.4|13450.5|188
1756466100000|2025-08-29 11:15:00|13455.1|13454.2|13457.1|13456.2|13460.4|13459.5|13455.1|13454.2|161
1756466400000|2025-08-29 11:20:00|13457.2|13456.3|13458.7|13457.8|13458.9|13458|13455.7|13454.8|151
1756466700000|2025-08-29 11:25:00|13458.9|13458|13457.1|13456.2|13460.1|13459.2|13456.9|13456|217
1756467000000|2025-08-29 11:30:00|13456.9|13456|13457.8|13456.9|13459|13458.1|13454.9|13454|102
1756467300000|2025-08-29 11:35:00|13457.9|13457|13458.1|13457.2|13459.1|13458.2|13456.8|13455.9|94
1756467600000|2025-08-29 11:40:00|13458|13457.1|13456.3|13455.4|13458.2|13457.3|13455.5|13454.6|109
1756467900000|2025-08-29 11:45:00|13456.4|13455.5|13455|13454.1|13456.9|13455.8|13454.1|13453.2|140
1756468200000|2025-08-29 11:50:00|13454.9|13454|13453.5|13452.6|13455.1|13454|13451.8|13450.9|170
1756468500000|2025-08-29 11:55:00|13453.4|13452.5|13454.3|13453.4|13454.5|13453.6|13452.1|13451.2|111
1756468800000|2025-08-29 12:00:00|13454.4|13453.5|13451.8|13450.9|13456|13455|13451.3|13450.4|174
1756469100000|2025-08-29 12:05:00|13451.3|13450.4|13448.6|13447.7|13452.5|13451.6|13448.5|13447.6|188
1756469400000|2025-08-29 12:10:00|13448.5|13447.6|13453.1|13452.2|13453.9|13452.6|13446.6|13445.7|246
1756469700000|2025-08-29 12:15:00|13453.3|13452.4|13454.5|13453.6|13456.1|13455.2|13453.1|13452.2|184
1756470000000|2025-08-29 12:20:00|13454.4|13453.5|13454.8|13453.9|13457.1|13456.2|13453.8|13452.9|175
1756470300000|2025-08-29 12:25:00|13455.1|13454.2|13458|13449.7|13458|13455.9|13452.6|13449.7|185
1756470600000|2025-08-29 12:30:00|13458.7|13448.7|13457|13456.1|13462.6|13461.1|13452|13448.3|667
1756470900000|2025-08-29 12:35:00|13457.1|13456.2|13457.4|13456.5|13461.7|13460.7|13455.2|13454.3|421
1756471200000|2025-08-29 12:40:00|13457.3|13456.4|13453.6|13452.7|13458.6|13457.7|13449.7|13448.8|404
1756471500000|2025-08-29 12:45:00|13453.5|13452.6|13455|13454.1|13455|13454.1|13451.2|13450.3|301
1756471800000|2025-08-29 12:50:00|13454.8|13453.9|13461.2|13460.3|13461.3|13460.4|13454.6|13453.7|306
1756472100000|2025-08-29 12:55:00|13461.3|13460.4|13460.9|13459.4|13463.1|13462|13459.2|13458.1|347
1756472400000|2025-08-29 13:00:00|13460.8|13459.3|13461.7|13460.8|13464.2|13463.2|13460|13459.1|337
1756472700000|2025-08-29 13:05:00|13461.8|13460.9|13450.9|13450|13461.9|13461|13447.7|13446.8|300
1756473000000|2025-08-29 13:10:00|13450.8|13449.9|13455|13453.5|13456.2|13455.3|13449.9|13449|246
1756473300000|2025-08-29 13:15:00|13455.1|13453.6|13459.3|13457.8|13459.9|13458.7|13455|13453.5|234
1756473600000|2025-08-29 13:20:00|13459.6|13458.1|13456.5|13455.6|13462|13460.5|13456.4|13455.2|298
1756473900000|2025-08-29 13:25:00|13456.4|13455.5|13459.5|13458.6|13462.4|13461.4|13456.1|13455|316
1756474200000|2025-08-29 13:30:00|13459.4|13458.5|13463.3|13462.4|13467.3|13465.8|13457.4|13456|499
1756474500000|2025-08-29 13:35:00|13463.2|13462.3|13462.6|13461.1|13463.5|13462.6|13459.3|13458.4|347
1756474800000|2025-08-29 13:40:00|13462.7|13461.2|13464.3|13462.8|13467.8|13465.9|13459.8|13458.3|303
1756475100000|2025-08-29 13:45:00|13464.1|13462.6|13460.9|13460|13467.9|13466|13459.6|13458.7|385
1756475400000|2025-08-29 13:50:00|13461|13460.1|13464.4|13463.5|13466.2|13465.1|13458.3|13457.4|383
1756475700000|2025-08-29 13:55:00|13464.5|13463.6|13470.3|13466.5|13470.5|13468.8|13463.7|13462.6|344
1756476000000|2025-08-29 14:00:00|13470.6|13466|13472.9|13472|13474.9|13474|13468.3|13466|454
1756476300000|2025-08-29 14:05:00|13472.7|13471.8|13475.3|13474.4|13477.7|13476.8|13470.7|13469.8|533
1756476600000|2025-08-29 14:10:00|13475.2|13474.3|13474.7|13473.8|13477.4|13476.5|13471.3|13470.4|419
1756476900000|2025-08-29 14:15:00|13474.6|13473.7|13477.3|13476.4|13480.6|13479.2|13474.5|13473.6|448
1756477200000|2025-08-29 14:20:00|13477.5|13476.6|13480.2|13479.3|13481.7|13480.3|13477.5|13476.6|342
1756477500000|2025-08-29 14:25:00|13480.1|13479.2|13483.9|13483|13483.9|13483|13478.4|13477.5|395
1756477800000|2025-08-29 14:30:00|13484.1|13483.2|13494|13493.1|13496.1|13495.2|13483.6|13482.7|489
1756478100000|2025-08-29 14:35:00|13493.8|13492.9|13494.4|13493.5|13495.4|13494.5|13490.5|13489.3|357
1756478400000|2025-08-29 14:40:00|13494.3|13493.4|13493.7|13492.8|13497.6|13496.4|13492.2|13491.3|409
1756478700000|2025-08-29 14:45:00|13494.1|13493.2|13490.3|13488.8|13494.1|13493.2|13488.9|13488|416
1756479000000|2025-08-29 14:50:00|13490.1|13489.2|13495.7|13494.8|13496.8|13495.9|13481.7|13480.8|581
1756479300000|2025-08-29 14:55:00|13495.6|13494.7|13510|13509.1|13514.5|13513.6|13495.5|13494.6|843
1756479600000|2025-08-29 15:00:00|13509.8|13508.9|13508.7|13507.8|13516.7|13515.8|13508.5|13507.6|898
1756479900000|2025-08-29 15:05:00|13509.5|13508.6|13506.3|13505.4|13509.6|13508.7|13503.2|13501.9|345
1756480200000|2025-08-29 15:10:00|13506.2|13505.3|13507.2|13506.3|13510.2|13509.3|13505.3|13503.8|317
1756480500000|2025-08-29 15:15:00|13507|13506.1|13506.9|13506|13508.5|13507.6|13504.6|13503.7|275
1756480800000|2025-08-29 15:20:00|13507.2|13506.3|13508.9|13508|13510.4|13509.5|13506.1|13505.2|254
1756481100000|2025-08-29 15:25:00|13508.8|13507.9|13508.2|13507.3|13509.6|13508.7|13505.5|13504.4|231
1756481400000|2025-08-29 15:30:00|13508.3|13507.4|13509.1|13507.6|13510.2|13509.2|13506.9|13505.6|251
1756481700000|2025-08-29 15:35:00|13509|13507.5|13510.6|13509.1|13512.5|13511.6|13508.5|13507|219
1756482000000|2025-08-29 15:40:00|13510.3|13509.4|13512.2|13511.3|13512.2|13511.3|13508.1|13507.1|164
1756482300000|2025-08-29 15:45:00|13510.6|13509.7|13510.9|13510|13513.1|13512.2|13510.6|13509.4|151
1756482600000|2025-08-29 15:50:00|13511|13510.1|13511.1|13510.2|13515.3|13514.4|13510|13509.1|253
1756482900000|2025-08-29 15:55:00|13510.9|13510|13507.7|13506.8|13512.2|13511.3|13507.6|13506.7|191
1756483200000|2025-08-29 16:00:00|13507.8|13506.9|13509.9|13509|13510|13509.1|13505.8|13504.9|224
1756483500000|2025-08-29 16:05:00|13509.7|13508.8|13510|13509.1|13514.4|13513.3|13508.4|13507.5|216
1756483800000|2025-08-29 16:10:00|13510.1|13508.5|13507.9|13507|13510.8|13509.9|13503.6|13502.7|298
1756484100000|2025-08-29 16:15:00|13508|13507.1|13508|13507.1|13509.5|13508.6|13506.3|13504.8|197
1756484400000|2025-08-29 16:20:00|13507.9|13507|13510.3|13509.4|13511.1|13510.2|13507.8|13506.9|240
1756484700000|2025-08-29 16:25:00|13510.5|13509.6|13506.8|13505.9|13512.1|13511.2|13505.7|13504.8|179
1756485000000|2025-08-29 16:30:00|13506.9|13506|13503.8|13502.9|13508.2|13507.3|13502.8|13501.9|150
1756485300000|2025-08-29 16:35:00|13503.7|13502.8|13505.2|13504.3|13506.4|13505.5|13503.7|13502.8|124
1756485600000|2025-08-29 16:40:00|13505.3|13504.4|13506.3|13505.4|13506.9|13506|13503.5|13502.6|115
1756485900000|2025-08-29 16:45:00|13506.4|13505.5|13500.4|13499.5|13506.6|13505.7|13500.4|13499.5|126
1756486200000|2025-08-29 16:50:00|13500.1|13499.2|13506.6|13505.7|13506.6|13505.7|13499.8|13498.3|118
1756486500000|2025-08-29 16:55:00|13506.7|13505.8|13508|13507.1|13508.5|13507.6|13506.6|13505.7|147
1756486800000|2025-08-29 17:00:00|13507.8|13506.9|13502.3|13501.4|13507.9|13507|13502.3|13501.4|159
1756487100000|2025-08-29 17:05:00|13502.4|13501.5|13504.5|13503.6|13505.7|13504.8|13502.3|13501.4|133
1756487400000|2025-08-29 17:10:00|13504.4|13503.5|13503.6|13502.7|13504.5|13503.6|13502.1|13500.9|130
1756487700000|2025-08-29 17:15:00|13503.5|13502.6|13506.2|13505.3|13506.7|13505.8|13502.3|13501.4|133
1756488000000|2025-08-29 17:20:00|13506.4|13505.5|13505.3|13504.4|13508.7|13507.5|13505.3|13504.4|142
1756488300000|2025-08-29 17:25:00|13505.4|13504.5|13506.1|13505.2|13506.6|13505.6|13504|13503.1|87
1756488600000|2025-08-29 17:30:00|13506.3|13505.4|13505.8|13504.9|13506.6|13505.7|13504.2|13503.3|110
1756488900000|2025-08-29 17:35:00|13506.1|13505.2|13506.8|13505.9|13506.8|13505.9|13504.5|13503.6|92
1756489200000|2025-08-29 17:40:00|13506.7|13505.8|13507.6|13506.7|13507.7|13506.8|13506.6|13505.7|66
1756489500000|2025-08-29 17:45:00|13507.9|13507|13504.3|13503.4|13508.1|13507.2|13504.3|13503.4|143
1756489800000|2025-08-29 17:50:00|13504.4|13503.5|13505.9|13505|13507.3|13505.9|13504.4|13503.5|95
1756490100000|2025-08-29 17:55:00|13505.8|13504.9|13503.8|13502.9|13505.9|13505|13503.2|13502.3|110
1756490400000|2025-08-29 18:00:00|13503.6|13502.7|13504.5|13503.6|13505.3|13504.4|13503|13502.1|103
1756490700000|2025-08-29 18:05:00|13504.6|13503.7|13505.6|13504.7|13505.9|13505|13503.7|13502.5|82
1756491000000|2025-08-29 18:10:00|13505.5|13504.6|13503.3|13502.4|13506.1|13505.2|13502.5|13501.6|84
1756491300000|2025-08-29 18:15:00|13503.4|13502.5|13503|13502.1|13503.6|13502.7|13501.7|13500.8|119
1756491600000|2025-08-29 18:20:00|13503.1|13502.2|13502.8|13501.9|13503.3|13502.4|13500.6|13499.7|141
1756491900000|2025-08-29 18:25:00|13503|13502.1|13501.8|13500.9|13504.3|13502.9|13501.7|13500.8|90
1756492200000|2025-08-29 18:30:00|13502|13501.1|13504.9|13504|13504.9|13504|13501.7|13500.8|78
1756492500000|2025-08-29 18:35:00|13505|13504.1|13503.9|13503|13505.8|13504.9|13503.7|13502.8|81
1756492800000|2025-08-29 18:40:00|13504.2|13503.3|13504.7|13503.2|13506.8|13505.9|13502.9|13502|101
1756493100000|2025-08-29 18:45:00|13504.1|13503.1|13506.8|13505.9|13507|13506.1|13504|13503.1|114
1756493400000|2025-08-29 18:50:00|13507.1|13506.2|13506.2|13505.3|13507.2|13506.3|13506|13504.9|117
1756493700000|2025-08-29 18:55:00|13506.3|13505.4|13510.7|13509.8|13511.5|13510.6|13506.3|13505.4|162
1756494000000|2025-08-29 19:00:00|13510.5|13509.6|13510.4|13509.5|13512.5|13511.6|13509.4|13508.5|108
1756494300000|2025-08-29 19:05:00|13511|13510.1|13509.2|13508.3|13511|13510.1|13509|13508.1|83
1756494600000|2025-08-29 19:10:00|13509.7|13508.8|13507.9|13507|13509.7|13508.8|13507.1|13506.2|76
1756494900000|2025-08-29 19:15:00|13508|13507.1|13505.8|13504.9|13508.1|13507.2|13505.8|13504.9|66
1756495200000|2025-08-29 19:20:00|13506.2|13505.3|13506.5|13505.6|13508.8|13507.9|13505.8|13504.9|69
1756495500000|2025-08-29 19:25:00|13506.4|13505.5|13508.1|13507.2|13508.2|13507.3|13506.2|13505.3|67
1756495800000|2025-08-29 19:30:00|13508.4|13507.5|13508.3|13507.4|13510.2|13509.3|13508.1|13507.2|100
1756496100000|2025-08-29 19:35:00|13508.7|13507.8|13511|13510.1|13511|13510.1|13508.2|13507.3|75
1756496400000|2025-08-29 19:40:00|13510.9|13510|13512.2|13510.7|13512.3|13511.4|13510.4|13509.5|98
1756496700000|2025-08-29 19:45:00|13512.1|13510.6|13511.2|13510.3|13513.4|13512.5|13511.1|13509.6|96
1756497000000|2025-08-29 19:50:00|13511.8|13510.9|13510.6|13509.7|13512.5|13511.1|13510.3|13509.1|166
1756497300000|2025-08-29 19:55:00|13510.4|13509.5|13515.4|13514.5|13515.4|13514.5|13510.3|13508.5|236
1756497600000|2025-08-29 20:00:00|13514.1|13513.2|13514.3|13512.8|13517.3|13516.4|13513.5|13512.6|184
1756497900000|2025-08-29 20:05:00|13514.4|13512.9|13513.2|13511.7|13514.8|13513.6|13512.7|13511.3|50
1756498200000|2025-08-29 20:10:00|13513.1|13511.6|13513.8|13512.3|13513.9|13512.4|13512.1|13510.6|63
1756498500000|2025-08-29 20:15:00|13513.6|13512.1|13512.1|13510.6|13513.6|13512.1|13511.5|13510|63
1756498800000|2025-08-29 20:20:00|13512.2|13510.7|13512.8|13511.9|13514.1|13512.6|13512.2|13510.7|76
1756499100000|2025-08-29 20:25:00|13512.7|13511.8|13514|13513.1|13514|13513.1|13512.7|13511.8|92
1756499400000|2025-08-29 20:30:00|13513.9|13513|13508.7|13507.2|13514.7|13513.2|13507.5|13506|200
1756499700000|2025-08-29 20:35:00|13508.6|13507.1|13507.5|13506|13508.6|13507.1|13506.7|13505.7|81
1756500000000|2025-08-29 20:40:00|13508.3|13506.8|13507.6|13506.1|13509.5|13508|13507.5|13506|60
1756500300000|2025-08-29 20:45:00|13507.7|13506.2|13504.5|13503|13508.3|13506.8|13504|13502.5|340
1756500600000|2025-08-29 20:50:00|13504.6|13503.1|13505.2|13503.7|13506.2|13504.7|13501.5|13500|364
1756500900000|2025-08-29 20:55:00|13505.7|13503.3|13511.3|13499.4|13513.9|13505.3|13505.4|13499.2|265
1756670400000|2025-08-31 20:00:00|13512.2|13501.2|13514.8|13493.8|13516.3|13501.2|13512.2|13493.8|4
1756670700000|2025-08-31 20:05:00|13514.1|13493.1|13514.8|13493.8|13514.8|13493.8|13513.7|13492.7|3
1756671900000|2025-08-31 20:25:00|13513.8|13492.8|13514.8|13493.8|13514.8|13493.8|13513.8|13492.8|2
1756672200000|2025-08-31 20:30:00|13514.3|13493.3|13503.4|13487.2|13514.3|13493.3|13503.4|13484.8|6
1756672500000|2025-08-31 20:35:00|13503.3|13487.3|13503.9|13490.3|13506.3|13490.7|13503|13485.3|17
1756672800000|2025-08-31 20:40:00|13505|13486.6|13502.7|13489.2|13505.9|13490.3|13502.7|13485.2|10
1756673100000|2025-08-31 20:45:00|13505.4|13485.2|13505.4|13485.2|13505.4|13485.2|13505.4|13485.2|1
1756673400000|2025-08-31 20:50:00|13502.7|13489.2|13505.4|13485.2|13505.4|13489.2|13502.7|13485.2|2
1756673700000|2025-08-31 20:55:00|13505.8|13484.7|13503.6|13487.6|13505.8|13487.6|13503.6|13484.7|2
1756674000000|2025-08-31 21:00:00|13505.8|13484.7|13503.7|13487.6|13505.8|13487.6|13503.6|13484.7|3
1756674300000|2025-08-31 21:05:00|13506.4|13484.5|13517.3|13495.4|13519.3|13497.4|13503.7|13484.5|26
1756674600000|2025-08-31 21:10:00|13517.4|13495.5|13508.2|13488.3|13519.2|13497.3|13508.2|13487.8|31
1756674900000|2025-08-31 21:15:00|13512.2|13488.5|13515.5|13493.6|13516.8|13494.9|13512.2|13488.1|22
1756675200000|2025-08-31 21:20:00|13515.4|13493.5|13508.7|13496.8|13515.4|13497|13508.7|13493.4|14
1756675500000|2025-08-31 21:25:00|13508.8|13496.9|13508.8|13496.9|13508.8|13496.9|13508.6|13496.7|6
1756675800000|2025-08-31 21:30:00|13508.6|13496.7|13508.8|13496.9|13509.5|13497.6|13508.6|13496.7|38
1756676100000|2025-08-31 21:35:00|13508.7|13496.8|13510|13498.1|13510|13498.1|13508.7|13496.8|17
1756676400000|2025-08-31 21:40:00|13510.1|13498.2|13511|13499.1|13511.1|13499.2|13510|13498.1|11
1756676700000|2025-08-31 21:45:00|13510.9|13499|13507.4|13495.5|13511|13501.2|13503.6|13495|40
1756677000000|2025-08-31 21:50:00|13507.5|13495.6|13509|13497.6|13509.7|13497.8|13507.5|13495.6|38
1756677300000|2025-08-31 21:55:00|13509.1|13497.7|13508.3|13496.4|13510.1|13498.2|13508.3|13496.4|81
1756677600000|2025-08-31 22:00:00|13510.2|13498.3|13508.3|13502.8|13514.3|13506.3|13504.3|13497.3|144
1756677900000|2025-08-31 22:05:00|13507.9|13503.2|13505.1|13503.6|13507.9|13505.3|13504.3|13501.5|89
1756678200000|2025-08-31 22:10:00|13506|13504.5|13506.4|13504.9|13507.7|13506.2|13505.4|13503.9|89
1756678500000|2025-08-31 22:15:00|13506.3|13504.8|13505.9|13504.4|13507.1|13505.6|13505.8|13504.3|53
1756678800000|2025-08-31 22:20:00|13506.3|13504.8|13506.3|13504.8|13506.9|13505.4|13505.8|13504.3|44
1756679100000|2025-08-31 22:25:00|13506.5|13505|13506.3|13504.8|13506.9|13505.4|13505.4|13503.9|57
1756679400000|2025-08-31 22:30:00|13506.2|13504.7|13506.2|13504.7|13506.4|13504.9|13505.5|13504|47
1756679700000|2025-08-31 22:35:00|13506.3|13504.8|13506.5|13505|13506.9|13505.4|13505.7|13504.2|35
1756680000000|2025-08-31 22:40:00|13506.4|13504.9|13505.8|13504.3|13506.5|13505|13505.8|13504.3|26
1756680300000|2025-08-31 22:45:00|13505.7|13504.2|13505.5|13504|13505.8|13504.3|13504.9|13503.4|20
1756680600000|2025-08-31 22:50:00|13505.6|13504.1|13504.6|13503.1|13506|13504.5|13504.6|13503.1|25
1756680900000|2025-08-31 22:55:00|13504.7|13503.2|13504.4|13502.9|13504.7|13503.2|13503|13501.5|43
1756681200000|2025-08-31 23:00:00|13504.5|13503|13506.5|13505|13506.5|13505|13503.5|13502.6|55
1756681500000|2025-08-31 23:05:00|13506.6|13505.1|13503.6|13502.7|13506.6|13505.1|13503.3|13502.2|39
1756681800000|2025-08-31 23:10:00|13503.7|13502.8|13504.7|13503.2|13504.9|13503.3|13503.7|13502.8|19
1756682100000|2025-08-31 23:15:00|13504.1|13503.3|13503.4|13502.5|13504.8|13503.3|13503.4|13502.5|23
1756682400000|2025-08-31 23:20:00|13503.5|13502.6|13505.7|13504.8|13506.2|13504.9|13503.5|13502.5|38
1756682700000|2025-08-31 23:25:00|13505.5|13504.6|13503.1|13502.2|13505.5|13504.6|13502.8|13501.9|27
1756683000000|2025-08-31 23:30:00|13503|13502.1|13504.8|13503.9|13505.3|13503.9|13502.8|13501.9|34
1756683300000|2025-08-31 23:35:00|13504.5|13503.6|13505|13503.5|13505|13503.6|13503.6|13502.6|27
1756683600000|2025-08-31 23:40:00|13504.9|13503.4|13503.8|13502.3|13505.3|13503.8|13503.2|13501.9|43
1756683900000|2025-08-31 23:45:00|13504.1|13502.6|13502.1|13501.2|13504.2|13503|13502.1|13501.2|44
1756684200000|2025-08-31 23:50:00|13502|13501.1|13504|13503.1|13504.2|13503.3|13501.2|13500.3|58
1756684500000|2025-08-31 23:55:00|13504.6|13503|13504.6|13503.1|13504.9|13504|13503.6|13502.7|43
1756684800000|2025-09-01 00:00:00|13504.7|13503.2|13505.8|13504.9|13507.5|13505.3|13503.3|13502.3|151
1756685100000|2025-09-01 00:05:00|13505.9|13505|13507.9|13507|13508.1|13507.2|13505.9|13505|168
1756685400000|2025-09-01 00:10:00|13508.9|13508|13509.2|13508.3|13510|13509.1|13507.1|13506.2|128
1756685700000|2025-09-01 00:15:00|13509.1|13508.2|13511.8|13510.9|13511.9|13511|13508.9|13508|91
1756686000000|2025-09-01 00:20:00|13511.7|13510.8|13511.5|13510|13511.8|13510.9|13509.7|13508.8|93
1756686300000|2025-09-01 00:25:00|13511.6|13510.1|13512.5|13511|13512.5|13511|13510.2|13509.3|99
1756686600000|2025-09-01 00:30:00|13512.4|13510.9|13514.5|13513|13514.9|13513.7|13511|13510.1|95
1756686900000|2025-09-01 00:35:00|13514.3|13512.8|13517.3|13515.8|13517.6|13516.7|13514.3|13512.8|130
1756687200000|2025-09-01 00:40:00|13517.2|13515.7|13516.7|13515.8|13517.5|13516.4|13515.6|13514.5|79
1756687500000|2025-09-01 00:45:00|13516.8|13515.9|13518|13517.1|13518.1|13517.2|13516.7|13515.2|71
1756687800000|2025-09-01 00:50:00|13517.3|13516.5|13518|13517.1|13518.6|13517.7|13516.9|13515.6|124
1756688100000|2025-09-01 00:55:00|13517.9|13517|13518.5|13517.6|13519.5|13518.6|13516.8|13515.3|98
1756688400000|2025-09-01 01:00:00|13518.3|13517.4|13518.1|13516.6|13519.5|13518.3|13517.5|13516.1|93
1756688700000|2025-09-01 01:05:00|13518.2|13516.7|13513.5|13512|13518.3|13516.8|13513.5|13512|115
1756689000000|2025-09-01 01:10:00|13513.4|13512.5|13512.2|13511.3|13513.4|13512.5|13510.4|13509|73
1756689300000|2025-09-01 01:15:00|13512.3|13511.4|13511.3|13509.8|13512.5|13511.6|13508.9|13507.4|189
1756689600000|2025-09-01 01:20:00|13511.4|13509.9|13509.9|13509|13511.4|13510.1|13508.6|13507.6|126
1756689900000|2025-09-01 01:25:00|13510|13509.1|13509.6|13508.7|13510.9|13510|13509.2|13508.3|72
1756690200000|2025-09-01 01:30:00|13509.1|13508.2|13508.5|13507.6|13509.1|13508.2|13507.1|13505.7|153
1756690500000|2025-09-01 01:35:00|13508.6|13507.7|13507.3|13505.8|13508.8|13507.7|13505.6|13504.2|171
1756690800000|2025-09-01 01:40:00|13507|13505.5|13508|13506.5|13508.7|13507.4|13506.8|13505.3|447
1756691100000|2025-09-01 01:45:00|13507.9|13506.4|13513.9|13512.4|13514.8|13513.3|13507.8|13506.3|272
1756691400000|2025-09-01 01:50:00|13513.8|13512.3|13510.7|13509.2|13514.5|13513.1|13510.6|13509.2|182
1756691700000|2025-09-01 01:55:00|13510.2|13509.3|13512.2|13511.3|13512.5|13511.6|13510|13508.5|161
1756692000000|2025-09-01 02:00:00|13512.3|13511.4|13515.4|13514.5|13515.9|13515|13512.3|13511.4|163
1756692300000|2025-09-01 02:05:00|13515.7|13514.8|13520.4|13519.5|13521|13520.1|13514.9|13513.9|188
1756692600000|2025-09-01 02:10:00|13520.9|13520|13517.8|13516.9|13520.9|13520|13517.3|13516.4|113
1756692900000|2025-09-01 02:15:00|13518|13517.1|13520.2|13518.7|13520.5|13519.6|13517.1|13516|98
1756693200000|2025-09-01 02:20:00|13520.3|13518.8|13521.7|13520.8|13522.7|13521.5|13517.9|13516.4|155
1756693500000|2025-09-01 02:25:00|13521.6|13520.7|13522.7|13521.8|13523.6|13522.1|13521.5|13520|172
1756693800000|2025-09-01 02:30:00|13522.8|13521.9|13522|13521.1|13522.8|13521.9|13520.2|13519.1|152
1756694100000|2025-09-01 02:35:00|13521.8|13520.9|13520.7|13519.2|13524|13523.1|13520.5|13519|206
1756694400000|2025-09-01 02:40:00|13520.8|13519.3|13520.4|13518.9|13521.7|13520.2|13520.2|13518.8|110
1756694700000|2025-09-01 02:45:00|13520.6|13519.1|13519.2|13517.7|13521|13520.1|13518.3|13516.8|149
1756695000000|2025-09-01 02:50:00|13518.9|13517.4|13523.3|13521.8|13523.6|13522.1|13518.7|13517.3|164
1756695300000|2025-09-01 02:55:00|13523.2|13522.3|13527.3|13525.8|13529|13528.1|13523.1|13522.2|183
1756695600000|2025-09-01 03:00:00|13527.2|13526.4|13527.6|13526.7|13529.4|13527.9|13527|13525.5|156
1756695900000|2025-09-01 03:05:00|13527.7|13526.8|13525.3|13524.4|13527.8|13526.9|13524.9|13524|71
1756696200000|2025-09-01 03:10:00|13525.1|13524.2|13526.9|13526|13527|13526.1|13523.8|13522.9|87
1756696500000|2025-09-01 03:15:00|13526.8|13525.9|13523.1|13522.2|13526.9|13526|13523.1|13522.2|79
1756696800000|2025-09-01 03:20:00|13523.2|13522.3|13524.6|13523.7|13526.4|13525.5|13523.2|13522.3|86
1756697100000|2025-09-01 03:25:00|13524.5|13523.6|13523.3|13522.4|13525|13524.1|13521.7|13520.6|94
1756697400000|2025-09-01 03:30:00|13523.4|13522.5|13522.7|13521.8|13524|13523.1|13521.5|13520.6|118
1756697700000|2025-09-01 03:35:00|13522.6|13521.7|13525.4|13523.9|13525.7|13524.7|13522.4|13521.5|116
1756698000000|2025-09-01 03:40:00|13525.3|13523.8|13523.7|13522.2|13525.5|13524.6|13523.1|13521.6|73
1756698300000|2025-09-01 03:45:00|13523.8|13522.3|13522.4|13521.5|13524.7|13523.6|13521.6|13520.7|104
1756698600000|2025-09-01 03:50:00|13522.6|13521.7|13520.3|13519.4|13522.8|13521.9|13520|13519.1|73
1756698900000|2025-09-01 03:55:00|13520.4|13519.5|13523.8|13522.9|13524.4|13523.1|13520.4|13519.5|76
1756699200000|2025-09-01 04:00:00|13523.7|13522.8|13523.4|13522.5|13524.4|13523.2|13522.5|13521.4|64
1756699500000|2025-09-01 04:05:00|13523.2|13522.3|13522.2|13520.7|13523.5|13522.3|13521|13520|84
1756699800000|2025-09-01 04:10:00|13522.3|13520.8|13521.7|13520.2|13522.9|13521.4|13521|13519.8|84
1756700100000|2025-09-01 04:15:00|13521.8|13520.3|13522|13520.5|13522.4|13520.9|13521|13519.8|50
1756700400000|2025-09-01 04:20:00|13521.9|13520.4|13520.2|13519.3|13522.8|13521.9|13519.9|13519|74
1756700700000|2025-09-01 04:25:00|13520.1|13519.2|13519.6|13518.7|13521.1|13520.2|13518.8|13517.9|70
1756701000000|2025-09-01 04:30:00|13519.5|13518.6|13517.5|13516.6|13519.5|13518.6|13517.4|13516.5|121
1756701300000|2025-09-01 04:35:00|13517.7|13516.8|13519.7|13518.8|13519.9|13519|13517|13516.1|95
1756701600000|2025-09-01 04:40:00|13519.6|13518.7|13520.3|13518.8|13520.5|13519.1|13518.7|13517.7|76
1756701900000|2025-09-01 04:45:00|13520.2|13518.7|13520.6|13519.7|13521.8|13520.6|13519.6|13518.1|107
1756702200000|2025-09-01 04:50:00|13520.8|13519.9|13519|13517.5|13520.9|13520|13518.6|13517.4|77
1756702500000|2025-09-01 04:55:00|13519.2|13517.7|13518.7|13517.8|13520|13518.8|13518.4|13517.5|67
1756702800000|2025-09-01 05:00:00|13518.6|13517.7|13520.3|13519.4|13520.4|13519.4|13518.1|13516.6|94
1756703100000|2025-09-01 05:05:00|13520|13519.1|13521.3|13520.4|13522.5|13521.6|13520|13519.1|70
1756703400000|2025-09-01 05:10:00|13521.8|13520.3|13522.3|13521.4|13523.2|13522.3|13521|13520.1|77
1756703700000|2025-09-01 05:15:00|13522.4|13521.5|13523.9|13523|13524.7|13523.4|13522.3|13521.4|50
1756704000000|2025-09-01 05:20:00|13524|13523.1|13523.3|13522.4|13524.8|13523.9|13521.8|13520.9|110
1756704300000|2025-09-01 05:25:00|13523.2|13522.3|13524.6|13523.1|13524.7|13523.7|13523.2|13522.3|91
1756704600000|2025-09-01 05:30:00|13524.7|13523.2|13525.7|13524.8|13525.7|13524.8|13521.8|13520.9|108
1756704900000|2025-09-01 05:35:00|13526.2|13525.3|13527.5|13526.6|13527.6|13526.7|13526|13525.1|90
1756705200000|2025-09-01 05:40:00|13527.4|13526.5|13525.3|13523.8|13527.8|13526.9|13524.7|13523.2|147
1756705500000|2025-09-01 05:45:00|13525.4|13523.9|13524|13523.1|13525.8|13524.9|13523.2|13522.3|94
1756705800000|2025-09-01 05:50:00|13523.9|13523|13524.7|13523.8|13526.1|13525.2|13523.2|13522.1|114
1756706100000|2025-09-01 05:55:00|13524.8|13523.9|13525.2|13524.3|13526.2|13525.3|13524.4|13523.5|94
1756706400000|2025-09-01 06:00:00|13524.6|13523.7|13526.5|13525.6|13527.2|13526.3|13523.6|13522.7|182
1756706700000|2025-09-01 06:05:00|13527.2|13526.3|13528.1|13527.2|13532.9|13532|13526.3|13525.4|225
1756707000000|2025-09-01 06:10:00|13528.3|13527.4|13526.5|13525|13529.4|13528.5|13525.3|13523.8|170
1756707300000|2025-09-01 06:15:00|13526.6|13525.7|13525.6|13524.7|13527.7|13526.8|13524.4|13523.4|129
1756707600000|2025-09-01 06:20:00|13525.7|13524.8|13527.7|13526.8|13527.9|13527|13523.7|13522.8|124
1756707900000|2025-09-01 06:25:00|13527.4|13526.5|13530.4|13529.5|13530.4|13529.5|13526.9|13526|130
1756708200000|2025-09-01 06:30:00|13530.5|13529.6|13535.1|13533.6|13535.4|13534.1|13530.4|13529.3|198
1756708500000|2025-09-01 06:35:00|13535|13533.5|13539.2|13537.7|13541.1|13538.8|13533.6|13532.1|424
1756708800000|2025-09-01 06:40:00|13539.1|13537.6|13538.9|13537.4|13540.6|13539.7|13537.7|13536.8|212
1756709100000|2025-09-01 06:45:00|13538.7|13537.8|13535.8|13534.9|13540|13539.1|13535.4|13534.5|160
1756709400000|2025-09-01 06:50:00|13535.7|13534.8|13531.9|13531|13536.8|13535.9|13530.7|13529.8|186
1756709700000|2025-09-01 06:55:00|13532.2|13531.3|13532.5|13531.6|13534|13533.1|13530.2|13529.3|181
1756710000000|2025-09-01 07:00:00|13532.8|13531.9|13533.9|13533|13537.1|13536.2|13531.3|13530.4|245
1756710300000|2025-09-01 07:05:00|13533.8|13532.9|13526.9|13526|13534.6|13533.7|13525.5|13524.6|223
1756710600000|2025-09-01 07:10:00|13527|13526.1|13523.6|13522.7|13528.9|13528|13522|13521.1|210
1756710900000|2025-09-01 07:15:00|13523.8|13522.9|13523.8|13522.9|13525|13524.1|13522|13521.1|210
1756711200000|2025-09-01 07:20:00|13524|13523.1|13523.9|13523|13525.8|13524.7|13523.2|13522.3|161
1756711500000|2025-09-01 07:25:00|13523.8|13522.9|13524.2|13523.3|13524.3|13523.4|13520.6|13519.7|156
1756711800000|2025-09-01 07:30:00|13523.7|13522.8|13517.8|13516.9|13523.9|13523|13516.5|13515.6|135
1756712100000|2025-09-01 07:35:00|13517.9|13517|13520.6|13519.7|13521.1|13520.2|13515.3|13514.4|142
1756712400000|2025-09-01 07:40:00|13520.4|13519.5|13524.2|13522.7|13524.7|13523.7|13518.4|13517.5|180
1756712700000|2025-09-01 07:45:00|13524.4|13522.9|13526.7|13525.8|13527.4|13526|13523.9|13522.8|186
1756713000000|2025-09-01 07:50:00|13527|13526.1|13527|13526.1|13529.6|13528.7|13526.7|13525.8|151
1756713300000|2025-09-01 07:55:00|13526.8|13525.9|13531.2|13530.3|13532.3|13531.3|13525.5|13524.6|219
1756713600000|2025-09-01 08:00:00|13531|13530.1|13526.5|13525.6|13534.6|13533.7|13526.3|13525.4|227
1756713900000|2025-09-01 08:05:00|13526.6|13525.7|13526|13525.1|13529.2|13528.3|13524.7|13523.4|157
1756714200000|2025-09-01 08:10:00|13525.7|13524.8|13529.5|13528.6|13530.6|13529.5|13525.6|13524.7|182
1756714500000|2025-09-01 08:15:00|13530.2|13528.7|13530|13529.1|13532.6|13531.1|13527.6|13526.7|191
1756714800000|2025-09-01 08:20:00|13530.1|13529.2|13529.1|13527.6|13531.2|13529.7|13528.3|13527.2|130
1756715100000|2025-09-01 08:25:00|13529|13527.5|13527.1|13525.6|13530.6|13529.7|13527|13525.1|158
1756715400000|2025-09-01 08:30:00|13527.7|13524.5|13529.4|13528.5|13531.1|13529.9|13526.9|13524.5|180
1756715700000|2025-09-01 08:35:00|13529.3|13528.4|13530.6|13529.7|13531.9|13530.6|13528.9|13528|173
1756716000000|2025-09-01 08:40:00|13530.7|13529.8|13533.9|13533|13534.8|13533.9|13529.4|13528.5|180
1756716300000|2025-09-01 08:45:00|13534|13533.1|13536.2|13535.3|13537.6|13536.7|13533.9|13533|169
1756716600000|2025-09-01 08:50:00|13536.3|13535.4|13535.4|13534.5|13538.3|13537.2|13533.3|13532.1|261
1756716900000|2025-09-01 08:55:00|13535.2|13534.3|13535.5|13534.6|13536.6|13535.7|13534.9|13534|122
1756717200000|2025-09-01 09:00:00|13535.4|13534.5|13533.9|13532.4|13537.2|13536.3|13533.8|13532.3|230
1756717500000|2025-09-01 09:05:00|13533.5|13532.6|13531.3|13530.4|13534.7|13533.3|13530.8|13529.9|250
1756717800000|2025-09-01 09:10:00|13531.4|13530.5|13528.9|13528|13532.4|13530.9|13528.9|13527.5|244
1756718100000|2025-09-01 09:15:00|13528.7|13527.8|13527.5|13526|13528.8|13527.8|13524|13522.8|262
1756718400000|2025-09-01 09:20:00|13527.4|13525.9|13530.1|13529.2|13530.9|13529.4|13526.3|13525.3|164
1756718700000|2025-09-01 09:25:00|13530.2|13529.3|13531.5|13530.6|13531.9|13531|13528.5|13527.6|107
1756719000000|2025-09-01 09:30:00|13531.7|13530.8|13530.7|13529.8|13533.1|13531.8|13530.6|13529.4|184
1756719300000|2025-09-01 09:35:00|13530.9|13530|13530.1|13528.6|13530.9|13530|13528.8|13527.3|108
1756719600000|2025-09-01 09:40:00|13530.3|13528.8|13532.7|13531.8|13533.2|13532.3|13529.9|13528.4|123
1756719900000|2025-09-01 09:45:00|13533|13532.1|13533.8|13532.9|13534.4|13533.5|13530.8|13529.9|121
1756720200000|2025-09-01 09:50:00|13533.9|13533|13532.4|13531.5|13534.2|13533.3|13532.3|13531.4|105
1756720500000|2025-09-01 09:55:00|13533.2|13532.3|13530.6|13529.7|13534.3|13533.4|13530.2|13529.3|130
1756720800000|2025-09-01 10:00:00|13530.7|13529.8|13530.5|13529.6|13531.5|13530.6|13528.9|13528|122
1756721100000|2025-09-01 10:05:00|13530.4|13529.5|13529.8|13528.9|13532.1|13531.2|13529.4|13528.5|67
1756721400000|2025-09-01 10:10:00|13529.4|13528.5|13528.5|13527.6|13529.8|13528.9|13526.6|13525.7|102
1756721700000|2025-09-01 10:15:00|13528.3|13527.4|13530|13529.1|13532.6|13531.7|13527.3|13526.4|95
1756722000000|2025-09-01 10:20:00|13529.9|13529|13531.5|13530.6|13531.8|13530.8|13528.3|13527.4|92
1756722300000|2025-09-01 10:25:00|13531.6|13530.7|13531.6|13530.7|13532.4|13531.5|13530.6|13529.7|93
1756722600000|2025-09-01 10:30:00|13531.7|13530.8|13530.8|13529.9|13534.8|13533.8|13529.8|13528.9|109
1756722900000|2025-09-01 10:35:00|13531|13530.1|13528.2|13527.3|13531.3|13530.4|13528.1|13527.2|86
1756723200000|2025-09-01 10:40:00|13528.1|13527.2|13525.8|13524.9|13528.4|13527.5|13525.8|13524.9|112
1756723500000|2025-09-01 10:45:00|13525.9|13525|13526.1|13525.2|13526.9|13526|13524.8|13523.9|103
1756723800000|2025-09-01 10:50:00|13525.8|13524.9|13525.9|13525|13526.4|13525.5|13523.9|13523|101
1756724100000|2025-09-01 10:55:00|13525.8|13524.9|13524.2|13523.3|13527.2|13526.3|13523.6|13522.7|144
1756724400000|2025-09-01 11:00:00|13524.3|13523.4|13528.7|13527.8|13530.5|13529.6|13524.3|13523.4|151
1756724700000|2025-09-01 11:05:00|13529|13528.1|13530.8|13529.9|13531.2|13530.3|13529|13527.5|169
1756725000000|2025-09-01 11:10:00|13530.7|13529.8|13529.2|13528.3|13530.7|13529.8|13527.7|13526.4|164
1756725300000|2025-09-01 11:15:00|13529|13528.1|13529.8|13528.9|13529.9|13529|13527.9|13527|99
1756725600000|2025-09-01 11:20:00|13529.9|13529|13532.7|13531.8|13532.8|13531.9|13529.3|13528.1|115
1756725900000|2025-09-01 11:25:00|13532.6|13531.7|13532.5|13531.6|13533.6|13532.4|13530.5|13529.6|126
1756726200000|2025-09-01 11:30:00|13532.6|13531.7|13532.2|13531.3|13533.3|13532.4|13531.3|13530.4|70
1756726500000|2025-09-01 11:35:00|13532.3|13531.4|13529.8|13528.3|13532.6|13531.7|13529.3|13527.8|125
1756726800000|2025-09-01 11:40:00|13529.9|13528.4|13526.9|13526|13529.9|13529|13526.7|13525.2|191
1756727100000|2025-09-01 11:45:00|13526.8|13525.9|13527|13525.5|13528.2|13527|13526.6|13525.1|130
1756727400000|2025-09-01 11:50:00|13526.8|13525.3|13526.2|13525.3|13527|13526|13525|13523.1|119
1756727700000|2025-09-01 11:55:00|13526|13525.1|13524.4|13523.5|13526|13525.1|13523.1|13522.2|225
1756728000000|2025-09-01 12:00:00|13524.3|13523.4|13526.2|13525.3|13527.8|13526.9|13524.3|13523.4|147
1756728300000|2025-09-01 12:05:00|13526.3|13525.4|13525.1|13524.2|13526.8|13525.9|13524.9|13524|70
1756728600000|2025-09-01 12:10:00|13524.9|13524|13525.4|13524.5|13527|13526.1|13524.9|13524|152
1756728900000|2025-09-01 12:15:00|13525.3|13524.4|13526.8|13525.9|13527.7|13526.4|13524.8|13523.9|142
1756729200000|2025-09-01 12:20:00|13527|13526.1|13527.4|13526.5|13528.3|13527.4|13525.8|13524.3|141
1756729500000|2025-09-01 12:25:00|13527.5|13526.6|13527.9|13526.4|13528.9|13528|13527.3|13525.8|110
1756729800000|2025-09-01 12:30:00|13527.7|13526.2|13529.9|13529|13529.9|13529|13524.8|13523.3|126
1756730100000|2025-09-01 12:35:00|13529.6|13528.7|13529.7|13528.8|13531.4|13530.5|13528.5|13527.6|132
1756730400000|2025-09-01 12:40:00|13529.9|13529|13528.3|13527.4|13530.5|13529.6|13528|13527.1|109
1756730700000|2025-09-01 12:45:00|13528|13527.1|13530|13529.1|13530.6|13529.7|13527.8|13526.9|119
1756731000000|2025-09-01 12:50:00|13530.3|13529.4|13528.5|13527.6|13530.3|13529.4|13527.5|13526.6|94
1756731300000|2025-09-01 12:55:00|13528.6|13527.7|13533.8|13532.9|13534.2|13533.3|13528.6|13527.7|158
1756731600000|2025-09-01 13:00:00|13533.9|13533|13532.9|13532|13536.5|13535.6|13531.6|13530.7|228
1756731900000|2025-09-01 13:05:00|13533|13532.1|13537.5|13536.6|13539.4|13538.5|13532.7|13531.8|193
1756732200000|2025-09-01 13:10:00|13537.1|13536.2|13544.7|13543.8|13545.2|13544.3|13536.6|13535.7|249
1756732500000|2025-09-01 13:15:00|13544.6|13543.7|13543.4|13541.9|13545.7|13544.8|13542.8|13541.8|190
1756732800000|2025-09-01 13:20:00|13543.8|13542.3|13539.3|13537.8|13544.5|13543|13539.1|13537.6|226
1756733100000|2025-09-01 13:25:00|13539.4|13537.9|13537.9|13537|13542.2|13541.3|13537.9|13537|155
1756733400000|2025-09-01 13:30:00|13537.8|13536.9|13541.6|13540.7|13542|13541.1|13537.8|13536.9|193
1756733700000|2025-09-01 13:35:00|13541.5|13540.6|13538.4|13537.5|13541.6|13540.7|13537.4|13536.5|170
1756734000000|2025-09-01 13:40:00|13538.3|13537.4|13539.5|13538.6|13539.9|13539|13537.3|13536.4|119
1756734300000|2025-09-01 13:45:00|13538.9|13538|13538.8|13537.9|13540|13539.1|13537.6|13536.7|114
1756734600000|2025-09-01 13:50:00|13538.5|13537.6|13540.2|13539.3|13540.4|13539.5|13537.3|13536.4|134
1756734900000|2025-09-01 13:55:00|13540|13539.1|13537.9|13537|13540.8|13539.9|13535.9|13535|148
1756735200000|2025-09-01 14:00:00|13537.4|13536.5|13540.3|13539.4|13540.8|13539.9|13535.8|13534.9|155
1756735500000|2025-09-01 14:05:00|13540.4|13539.5|13542.2|13541.3|13544.7|13543.4|13540.4|13539.5|194
1756735800000|2025-09-01 14:10:00|13542.1|13541.2|13541|13540.1|13543.6|13542.7|13540.6|13539.6|182
1756736100000|2025-09-01 14:15:00|13541.2|13540.3|13538.7|13537.8|13543.9|13542.7|13538.4|13537.5|199
1756736400000|2025-09-01 14:20:00|13539.4|13538.5|13539.2|13538.3|13540.3|13539.4|13538.4|13537.5|143
1756736700000|2025-09-01 14:25:00|13539.1|13538.2|13542.7|13541.8|13543.1|13542.2|13539.1|13538.2|139
1756737000000|2025-09-01 14:30:00|13542.8|13541.9|13544.3|13543.4|13544.4|13543.5|13541.4|13540.5|131
1756737300000|2025-09-01 14:35:00|13544.8|13543.9|13546.9|13546|13547.6|13546.6|13544.1|13542.9|132
1756737600000|2025-09-01 14:40:00|13546.8|13545.9|13543.4|13542.5|13547.1|13546.2|13543.4|13542.5|104
1756737900000|2025-09-01 14:45:00|13542.6|13541.7|13540.9|13539.4|13543|13542.1|13536.1|13534.6|157
1756738200000|2025-09-01 14:50:00|13540.8|13539.3|13548.4|13547.5|13548.8|13547.9|13540.6|13539.2|302
1756738500000|2025-09-01 14:55:00|13548.8|13547.9|13547.5|13546.6|13550.3|13549.4|13546.5|13545.6|318
1756738800000|2025-09-01 15:00:00|13547.2|13546.3|13544.3|13543.4|13548.9|13548|13544.2|13542.9|242
1756739100000|2025-09-01 15:05:00|13544.2|13543.3|13541.7|13540.8|13544.2|13543.3|13540.3|13539|118
1756739400000|2025-09-01 15:10:00|13541.8|13540.9|13543.4|13541.9|13544.6|13543.6|13541.6|13540.4|138
1756739700000|2025-09-01 15:15:00|13543.5|13542|13540.8|13539.9|13543.5|13542|13539|13537.9|197
1756740000000|2025-09-01 15:20:00|13540.7|13539.8|13540.3|13539.4|13540.7|13539.8|13538.2|13537.3|76
1756740300000|2025-09-01 15:25:00|13540.4|13539.5|13548.3|13547.4|13548.4|13547.5|13539.9|13539|139
1756740600000|2025-09-01 15:30:00|13548.2|13547.3|13544.5|13543|13549.4|13548.5|13544.4|13542.9|147
1756740900000|2025-09-01 15:35:00|13544.7|13543.2|13545.7|13544.8|13547.5|13546.6|13543.9|13542.4|139
1756741200000|2025-09-01 15:40:00|13545.6|13544.7|13543.5|13542.6|13547.3|13546.4|13542.8|13541.8|110
1756741500000|2025-09-01 15:45:00|13543.9|13543|13545.7|13544.8|13546.4|13545|13543.9|13543|70
1756741800000|2025-09-01 15:50:00|13545.5|13544.6|13545.5|13544.6|13545.7|13544.8|13543.7|13542.8|70
1756742100000|2025-09-01 15:55:00|13545.6|13544.7|13542.6|13541.1|13545.7|13544.8|13542.1|13541.1|91
1756742400000|2025-09-01 16:00:00|13542.7|13541.2|13542.5|13541|13542.7|13541.4|13540.8|13539.4|91
1756742700000|2025-09-01 16:05:00|13542.7|13541.2|13542.7|13541.8|13544.7|13543.2|13541.1|13540|98
1756743000000|2025-09-01 16:10:00|13542.8|13541.9|13543.8|13542.9|13544.6|13543.1|13542.5|13541.5|69
1756743300000|2025-09-01 16:15:00|13543.9|13543|13543.3|13542.4|13545.3|13543.9|13543.3|13542.3|77
1756743600000|2025-09-01 16:20:00|13543.2|13542.3|13545.1|13543.6|13545.1|13544.1|13542.2|13540.7|98
1756743900000|2025-09-01 16:25:00|13545.4|13543.9|13544.5|13543.6|13545.5|13544.6|13544.5|13543.1|91
1756744200000|2025-09-01 16:30:00|13544.4|13543.5|13545.5|13544|13545.8|13544.9|13544.4|13543.5|47
1756744500000|2025-09-01 16:35:00|13544.9|13543.4|13543|13541.5|13545.3|13544.2|13542.7|13541.2|75
1756744800000|2025-09-01 16:40:00|13543.1|13541.6|13543.8|13542.3|13545.5|13544|13543|13541.6|54
1756745100000|2025-09-01 16:45:00|13543.6|13542.1|13545.2|13543.7|13545.2|13543.7|13543.4|13542|56
1756745400000|2025-09-01 16:50:00|13545.1|13543.6|13543.6|13542.7|13545.1|13543.6|13543.6|13542.7|37
1756745700000|2025-09-01 16:55:00|13543.9|13542.4|13542.3|13541.4|13543.9|13543|13541.7|13540.8|53
1756746000000|2025-09-01 17:00:00|13542.2|13541.3|13541.5|13540.6|13542.8|13541.9|13541.4|13539.9|50
1756746300000|2025-09-01 17:05:00|13542|13540|13541.6|13540.1|13542.6|13541.7|13541.3|13540|32
1756746600000|2025-09-01 17:10:00|13541.5|13540.6|13541.5|13540.6|13541.6|13540.6|13541|13539.5|29
1756746900000|2025-09-01 17:15:00|13541.4|13540.5|13541.7|13540.8|13542|13541.1|13541.1|13539.8|32
1756747200000|2025-09-01 17:20:00|13541.6|13540.7|13541.4|13539.9|13541.7|13540.8|13541.3|13539.8|63
1756747500000|2025-09-01 17:25:00|13540.7|13539.2|13541.6|13540.1|13541.6|13540.7|13540.6|13539.1|24
1756747800000|2025-09-01 17:30:00|13541.5|13540|13541.9|13541|13542.8|13541.6|13541.4|13539.9|33
1756748100000|2025-09-01 17:35:00|13541.8|13540.4|13541.7|13540.2|13541.9|13540.9|13541.3|13540|45
1756748400000|2025-09-01 17:40:00|13541.6|13540.7|13541.7|13540.2|13542|13541.1|13541.5|13540.2|19
1756748700000|2025-09-01 17:45:00|13541.4|13540.5|13542.1|13540.6|13542.1|13541|13541.2|13540|44
1756749000000|2025-09-01 17:50:00|13542|13540.5|13541.9|13541|13542.6|13541.3|13541.5|13540.5|51
1756749300000|2025-09-01 17:55:00|13541.7|13540.8|13543|13542.1|13543.6|13542.7|13541.7|13540.8|42
1756749600000|2025-09-01 18:00:00|13543.3|13541.8|13542.6|13541.7|13543.4|13542|13542.2|13541.1|28
1756749900000|2025-09-01 18:05:00|13542.7|13541.8|13542.8|13541.9|13543.8|13542.4|13542.3|13541.4|28
1756750200000|2025-09-01 18:10:00|13542.6|13541.7|13542.1|13541.2|13543.2|13542|13542.1|13541.2|34
1756750500000|2025-09-01 18:15:00|13542|13541.1|13542.4|13541.5|13542.6|13541.5|13541.7|13540.3|26
1756750800000|2025-09-01 18:20:00|13542.5|13541.6|13542.5|13541|13542.8|13541.8|13542|13540.5|33
1756751100000|2025-09-01 18:25:00|13542.7|13541.2|13542.9|13541.4|13543.4|13542.5|13542.2|13540.7|35
1756751400000|2025-09-01 18:30:00|13543.2|13541.7|13542.9|13541.4|13543.3|13541.8|13542.8|13541.3|24
1756751700000|2025-09-01 18:35:00|13542.8|13541.3|13542.8|13541.9|13543|13542|13542.6|13541.2|16
1756752000000|2025-09-01 18:40:00|13542.7|13541.8|13543.9|13542.4|13544.2|13543.2|13542.6|13541.6|30
1756752300000|2025-09-01 18:45:00|13543.6|13542.7|13544.1|13543.2|13544.3|13543.3|13543.3|13541.9|37
1756752600000|2025-09-01 18:50:00|13544|13543.1|13544|13543.1|13544.1|13543.2|13543.2|13541.8|41
1756752900000|2025-09-01 18:55:00|13544.1|13543.2|13543.9|13543|13544.2|13543.3|13542.4|13541.1|32
1756753200000|2025-09-01 19:00:00|13544|13543.1|13544.3|13543.4|13544.4|13543.5|13543.8|13542.6|40
1756753500000|2025-09-01 19:05:00|13544.4|13542.8|13545.4|13544.5|13545.5|13544.6|13544.3|13542.8|37
1756753800000|2025-09-01 19:10:00|13545.5|13544.6|13545.2|13544.3|13545.9|13544.7|13545|13543.6|32
1756754100000|2025-09-01 19:15:00|13545.3|13543.7|13544.7|13543.8|13545.3|13544.4|13544.5|13543.6|29
1756754400000|2025-09-01 19:20:00|13544.8|13543.9|13546.6|13545.1|13546.6|13545.1|13544.8|13543.5|37
1756754700000|2025-09-01 19:25:00|13546.5|13545|13547.6|13546.1|13547.6|13546.1|13546.5|13545|36
1756755000000|2025-09-01 19:30:00|13547.8|13546.3|13547.2|13545.7|13547.8|13546.3|13547|13545.6|24
1756755300000|2025-09-01 19:35:00|13547.4|13545.9|13546.7|13545.8|13547.4|13546.1|13546.5|13545.1|29
1756755600000|2025-09-01 19:40:00|13546.9|13546|13548.6|13547.1|13548.7|13547.4|13546.9|13545.5|37
1756755900000|2025-09-01 19:45:00|13548.7|13547.2|13548.3|13546.8|13549.1|13547.9|13547.4|13545.9|38
1756756200000|2025-09-01 19:50:00|13549.8|13548.3|13548.9|13547.4|13549.8|13548.3|13548.6|13547.1|32
1756756500000|2025-09-01 19:55:00|13548.7|13547.8|13548.9|13548|13549.8|13548.6|13548.6|13547.2|30
1756756800000|2025-09-01 20:00:00|13548.6|13547.7|13549.7|13548.8|13550.5|13549.3|13548.6|13547.7|50
1756757100000|2025-09-01 20:05:00|13549.6|13548.7|13549|13548.1|13549.8|13548.9|13548.9|13547.6|22
1756757400000|2025-09-01 20:10:00|13549.2|13548.3|13549.9|13549|13550.4|13549.5|13549.1|13548.2|30
1756757700000|2025-09-01 20:15:00|13549.8|13548.9|13549.4|13548.5|13550.4|13549.1|13548.9|13548|35
1756758000000|2025-09-01 20:20:00|13549.9|13549|13549.6|13548.7|13550.1|13549.2|13549.6|13548.1|32
1756758300000|2025-09-01 20:25:00|13549.5|13548.6|13549.7|13548.2|13550|13549.1|13549.5|13548.1|56
1756758600000|2025-09-01 20:30:00|13550|13548.5|13549.6|13548.7|13550|13548.9|13549.4|13547.9|64
1756758900000|2025-09-01 20:35:00|13549.5|13548.6|13549|13547.5|13549.5|13548.6|13548.9|13547.4|30
1756759200000|2025-09-01 20:40:00|13549.1|13547.6|13549.3|13547.8|13549.4|13548.3|13548.5|13547|21
1756759500000|2025-09-01 20:45:00|13549.1|13548.2|13547.4|13545.3|13549.2|13548.2|13547.1|13545.3|43
1756759800000|2025-09-01 20:50:00|13547.5|13545.7|13547.9|13546.4|13548|13546.5|13547.3|13545.6|36
1756760100000|2025-09-01 20:55:00|13548.3|13545.9|13550.3|13540.7|13550.8|13545.9|13547.4|13540.5|121
1756760400000|2025-09-01 21:00:00|13550.7|13538.8|13552.7|13542.6|13552.7|13542.6|13546.8|13534.9|29
1756760700000|2025-09-01 21:05:00|13552|13542.8|13548.4|13536.5|13552.2|13543.8|13546.8|13534.9|42
1756761000000|2025-09-01 21:10:00|13548.6|13536.7|13548.3|13536.4|13548.6|13536.7|13548.2|13536.3|26
1756761300000|2025-09-01 21:15:00|13548.2|13536.3|13551.3|13539.4|13551.3|13539.4|13547.7|13535.8|40
1756761600000|2025-09-01 21:20:00|13551.2|13539.3|13551|13539.1|13551.3|13539.4|13550.4|13538.5|21
1756761900000|2025-09-01 21:25:00|13550.9|13539|13550.7|13538.8|13551.4|13539.5|13550.6|13538.7|62
1756762200000|2025-09-01 21:30:00|13550.6|13538.7|13550.8|13538.9|13551|13539.1|13549.8|13537.9|50
1756762500000|2025-09-01 21:35:00|13550.1|13538.2|13550.3|13538.8|13550.7|13538.9|13549.9|13538|73
1756762800000|2025-09-01 21:40:00|13550.5|13538.6|13548.7|13537.6|13550.5|13538.9|13548.7|13537.3|138
1756763100000|2025-09-01 21:45:00|13549.1|13537.9|13549.8|13538.4|13550.2|13538.7|13548.9|13537.6|153
1756763400000|2025-09-01 21:50:00|13549.5|13538.5|13550.4|13538.5|13550.4|13538.6|13549.4|13537.6|42
1756763700000|2025-09-01 21:55:00|13550.5|13538.6|13550.6|13538.7|13550.6|13538.7|13549.4|13537.5|39
1756764000000|2025-09-01 22:00:00|13549.8|13537.9|13548|13544.1|13552.7|13544.7|13547.6|13536.8|86
1756764300000|2025-09-01 22:05:00|13547.6|13544.5|13550.7|13547.6|13551.6|13547.9|13546.5|13543.4|131
1756764600000|2025-09-01 22:10:00|13550.9|13547.3|13549.8|13547.3|13550.9|13547.8|13549.1|13546.9|46
1756764900000|2025-09-01 22:15:00|13549.2|13547.7|13549.6|13548.1|13550.7|13548.3|13549.2|13547.7|47
1756765200000|2025-09-01 22:20:00|13550.6|13547.7|13547.6|13546.1|13550.6|13548|13547.4|13545.6|46
1756765500000|2025-09-01 22:25:00|13547.8|13546.3|13547.1|13545.6|13548.2|13546.3|13546.8|13544.8|37
1756765800000|2025-09-01 22:30:00|13547.2|13545.7|13546.8|13545.3|13548|13545.7|13545.6|13544.1|46
1756766100000|2025-09-01 22:35:00|13546.9|13545.4|13547.2|13545.7|13547.2|13545.7|13546.8|13545.3|14
1756766400000|2025-09-01 22:40:00|13547|13545.5|13547.5|13546|13547.9|13546.4|13547|13545.5|23
1756766700000|2025-09-01 22:45:00|13547.4|13545.9|13546.5|13545|13548|13546.3|13546.5|13545|42
1756767000000|2025-09-01 22:50:00|13546.7|13545.2|13544.7|13543.2|13546.7|13545.2|13544.6|13542.5|52
1756767300000|2025-09-01 22:55:00|13545|13542.7|13545.3|13543.8|13546|13544.2|13544.4|13542.6|68
1756767600000|2025-09-01 23:00:00|13545.6|13544.1|13545.8|13544.9|13547.4|13545.7|13545.6|13544.1|78
1756767900000|2025-09-01 23:05:00|13546.2|13544.7|13546|13544.5|13546.6|13545|13545.7|13544|67
1756768200000|2025-09-01 23:10:00|13546.2|13544|13544.9|13544|13546.2|13544.5|13544.7|13543.3|22
1756768500000|2025-09-01 23:15:00|13545|13543.5|13545.8|13544.9|13546|13545|13544.9|13543.5|22
1756768800000|2025-09-01 23:20:00|13545.7|13544.8|13546.6|13545.1|13547.1|13546.2|13545.7|13544.3|33
1756769100000|2025-09-01 23:25:00|13546.5|13545|13546.5|13545|13546.7|13545.6|13546.3|13545|42
1756769400000|2025-09-01 23:30:00|13546.6|13545.1|13546.5|13545|13546.6|13545.6|13546.2|13544.9|44
1756769700000|2025-09-01 23:35:00|13546.4|13544.9|13548.4|13546.9|13548.5|13547|13546.2|13544.8|34
1756770000000|2025-09-01 23:40:00|13548.3|13546.8|13547.8|13546.9|13548.5|13547.1|13547.1|13546.1|26
1756770300000|2025-09-01 23:45:00|13548|13547.1|13549.7|13548.8|13550.3|13549|13548|13547.1|46
1756770600000|2025-09-01 23:50:00|13549.8|13548.9|13549.1|13548.2|13550.6|13549.1|13548.7|13547.8|64
1756770900000|2025-09-01 23:55:00|13548.9|13548|13547.5|13546|13548.9|13548|13547.1|13546|40
1756771200000|2025-09-02 00:00:00|13547|13546.1|13544.6|13543.7|13548.8|13547.9|13544.1|13543.2|152
1756771500000|2025-09-02 00:05:00|13544.5|13543.6|13540.4|13538.9|13545.7|13544.8|13539.5|13538.2|145
1756771800000|2025-09-02 00:10:00|13540.5|13539|13539.5|13538.6|13541.5|13540.6|13538.9|13538|161
1756772100000|2025-09-02 00:15:00|13539.3|13538.4|13539.7|13538.8|13540.8|13539.3|13538.6|13537.1|155
1756772400000|2025-09-02 00:20:00|13539.6|13538.7|13539.9|13539|13540.6|13539.3|13538.9|13537.4|92
1756772700000|2025-09-02 00:25:00|13539.7|13538.8|13540.5|13539|13541.4|13540.4|13539.6|13538.3|83
1756773000000|2025-09-02 00:30:00|13540.1|13538.6|13539.8|13538.9|13540.7|13539.4|13539|13537.9|93
1756773300000|2025-09-02 00:35:00|13539.5|13538.6|13539.8|13538.9|13541.5|13540.6|13539.5|13538.6|136
1756773600000|2025-09-02 00:40:00|13540.2|13538.7|13537.8|13536.9|13540.5|13539.6|13536.1|13535.2|121
1756773900000|2025-09-02 00:45:00|13537.7|13536.8|13537.5|13536.6|13538.7|13537.7|13535.4|13534.1|98
1756774200000|2025-09-02 00:50:00|13537.4|13536.5|13538.3|13536.8|13538.7|13537.6|13536.4|13535.5|150
1756774500000|2025-09-02 00:55:00|13538.6|13537.1|13537.7|13536.2|13540.4|13539.5|13536.9|13535.5|166
1756774800000|2025-09-02 01:00:00|13537.8|13536.3|13535.9|13535|13537.8|13536.6|13535.2|13533.7|138
1756775100000|2025-09-02 01:05:00|13535.8|13534.9|13536.8|13535.3|13536.9|13536|13535|13534.1|110
1756775400000|2025-09-02 01:10:00|13536.7|13535.2|13538.7|13537.8|13540.6|13539.7|13536.1|13535.2|139
1756775700000|2025-09-02 01:15:00|13538.3|13537.4|13538.4|13537.5|13538.8|13537.9|13536.9|13535.9|127
1756776000000|2025-09-02 01:20:00|13538.7|13537.8|13539.7|13538.8|13540.8|13539.9|13538.7|13537.8|112
1756776300000|2025-09-02 01:25:00|13539.5|13538.6|13540.9|13539.4|13543|13541.5|13539.3|13538.4|108
1756776600000|2025-09-02 01:30:00|13540.8|13539.3|13539.8|13538.3|13542.7|13541.2|13534|13533|338
1756776900000|2025-09-02 01:35:00|13540|13538.5|13537.1|13535.6|13540|13538.6|13535.6|13534.5|183
1756777200000|2025-09-02 01:40:00|13537|13535.5|13536.6|13535.7|13539.5|13538|13536.4|13535.5|209
1756777500000|2025-09-02 01:45:00|13536.7|13535.8|13540|13538.5|13540.4|13539|13536|13534.5|183
1756777800000|2025-09-02 01:50:00|13539.9|13538.4|13536.6|13535.7|13540|13538.5|13535.8|13534.9|179
1756778100000|2025-09-02 01:55:00|13536.8|13535.9|13537|13536.1|13538.6|13537.7|13536|13535.1|96
1756778400000|2025-09-02 02:00:00|13536.9|13536|13532.7|13531.8|13536.9|13536|13530.6|13529.7|196
1756778700000|2025-09-02 02:05:00|13532.9|13532|13529.4|13527.9|13533.7|13532.8|13529.3|13527.8|222
1756779000000|2025-09-02 02:10:00|13529.2|13527.7|13526.9|13526|13530.2|13528.7|13526.9|13525.9|135
1756779300000|2025-09-02 02:15:00|13526.6|13525.7|13528.1|13526.6|13528.3|13526.8|13524.5|13523.6|223
1756779600000|2025-09-02 02:20:00|13528|13526.5|13527.9|13526.4|13528.9|13527.4|13526.4|13525.1|152
1756779900000|2025-09-02 02:25:00|13528.4|13526.9|13527|13525.5|13528.4|13526.9|13526.1|13525.1|104
1756780200000|2025-09-02 02:30:00|13526.8|13525.3|13526|13524.5|13527.6|13526.2|13525.1|13524.1|163
1756780500000|2025-09-02 02:35:00|13526.1|13524.6|13528.1|13526.6|13528.8|13527.4|13525.6|13524.6|120
1756780800000|2025-09-02 02:40:00|13528.2|13526.7|13531.5|13530|13531.6|13530.1|13527.1|13526.2|83
1756781100000|2025-09-02 02:45:00|13531.6|13530.1|13529|13527.5|13531.6|13530.1|13527.4|13526.5|77
1756781400000|2025-09-02 02:50:00|13528.5|13527.6|13528.4|13527.5|13529.7|13528.8|13526.9|13526|81
1756781700000|2025-09-02 02:55:00|13528.5|13527.6|13529.9|13529|13530.6|13529.5|13528.5|13527.6|94
1756782000000|2025-09-02 03:00:00|13529.7|13528.8|13529.1|13527.6|13531.1|13530.1|13528|13527.1|141
1756782300000|2025-09-02 03:05:00|13528.8|13527.3|13528|13526.5|13529.7|13528.7|13527.7|13526.4|92
1756782600000|2025-09-02 03:10:00|13528.3|13527.4|13528.3|13526.8|13529.6|13528.1|13527.9|13526.7|97
1756782900000|2025-09-02 03:15:00|13528.4|13526.9|13529.2|13527.7|13529.3|13528.1|13527.3|13526.4|92
1756783200000|2025-09-02 03:20:00|13529.1|13527.6|13529.5|13528.6|13530.1|13529.2|13528.6|13527.1|61
1756783500000|2025-09-02 03:25:00|13529.3|13528.4|13528.9|13528|13529.8|13528.9|13528|13527.1|84
1756783800000|2025-09-02 03:30:00|13529|13528.1|13527|13525.5|13529.1|13528.2|13526.7|13525.5|69
1756784100000|2025-09-02 03:35:00|13526.8|13525.3|13526.2|13525.3|13527|13526.1|13524.6|13523.7|129
1756784400000|2025-09-02 03:40:00|13525.8|13524.9|13526.1|13525.2|13527.6|13526.7|13525.1|13524.2|80
1756784700000|2025-09-02 03:45:00|13526|13525.1|13525.8|13524.9|13526.7|13525.8|13525.5|13524.4|79
1756785000000|2025-09-02 03:50:00|13525.2|13524.3|13526.8|13525.9|13527.2|13526.3|13525|13524.1|105
1756785300000|2025-09-02 03:55:00|13526.7|13525.8|13527.1|13525.6|13527.1|13525.8|13525.2|13524.3|63
1756785600000|2025-09-02 04:00:00|13527.2|13525.7|13524.7|13523.8|13527.4|13526.5|13524.6|13523.7|109
1756785900000|2025-09-02 04:05:00|13524.5|13523.6|13525.3|13524.4|13525.3|13524.4|13524.2|13523.3|34
1756786200000|2025-09-02 04:10:00|13525.2|13524.3|13524.2|13523.3|13525.9|13525|13524.1|13523.2|59
1756786500000|2025-09-02 04:15:00|13524.5|13523.6|13525.4|13524.5|13525.7|13524.8|13523.9|13523|63
1756786800000|2025-09-02 04:20:00|13525.5|13524.6|13529.6|13527.3|13529.7|13527.5|13525.4|13524.5|83
1756787100000|2025-09-02 04:25:00|13529.5|13527.4|13529.6|13528.1|13531.3|13529.8|13528.9|13527.3|69
1756787400000|2025-09-02 04:30:00|13529|13527.5|13528.1|13527.2|13529.1|13527.9|13527.2|13526|64
1756787700000|2025-09-02 04:35:00|13527.9|13527|13527.3|13526.4|13528.7|13527.2|13526.5|13525.2|110
1756788000000|2025-09-02 04:40:00|13527.7|13526.2|13529.6|13528.7|13529.9|13529|13526.4|13525.5|76
1756788300000|2025-09-02 04:45:00|13529.3|13528.4|13529.2|13528.3|13530.8|13529.9|13528.4|13527.5|90
1756788600000|2025-09-02 04:50:00|13529|13528.1|13528.7|13527.8|13529.8|13528.6|13528.3|13527.4|65
1756788900000|2025-09-02 04:55:00|13528.9|13527.4|13527.9|13526.4|13528.9|13527.7|13527.2|13526.2|32
1756789200000|2025-09-02 05:00:00|13527.7|13526.8|13529.2|13528.3|13529.8|13528.9|13527.6|13526.1|59
1756789500000|2025-09-02 05:05:00|13529.4|13528.5|13530.8|13529.9|13531.1|13530.1|13529.1|13528.2|53
1756789800000|2025-09-02 05:10:00|13530.9|13530|13529.3|13528.4|13532.1|13530.9|13529.3|13528.4|85
1756790100000|2025-09-02 05:15:00|13529.8|13528.3|13528.8|13527.9|13529.9|13528.5|13526.5|13525.6|71
1756790400000|2025-09-02 05:20:00|13528.7|13527.8|13522.7|13521.8|13528.7|13527.8|13522.1|13521.2|105
1756790700000|2025-09-02 05:25:00|13522.8|13521.9|13522.2|13521.3|13523.8|13522.6|13521.7|13520.4|57
1756791000000|2025-09-02 05:30:00|13522.1|13521.2|13524.2|13523.3|13524.9|13524|13521.8|13520.9|170
1756791300000|2025-09-02 05:35:00|13524.3|13523.4|13525.4|13523.9|13525.4|13524.3|13523.3|13522.4|116
1756791600000|2025-09-02 05:40:00|13525.3|13523.8|13524.8|13523.3|13527.6|13526.6|13524.3|13522.8|110
1756791900000|2025-09-02 05:45:00|13524.7|13523.2|13521.8|13520.9|13524.9|13523.6|13520.9|13519.8|122
1756792200000|2025-09-02 05:50:00|13521.9|13521|13521.8|13520.9|13523.9|13523|13521.1|13520.2|90
1756792500000|2025-09-02 05:55:00|13521.6|13520.7|13522|13521.1|13522.7|13521.8|13521.3|13520.4|85
1756792800000|2025-09-02 06:00:00|13522.1|13521.2|13526.4|13525.5|13526.8|13525.9|13522.1|13521.2|196
1756793100000|2025-09-02 06:05:00|13526.5|13525.6|13525.1|13524.2|13527.3|13526.4|13524.1|13523.2|119
1756793400000|2025-09-02 06:10:00|13524.7|13523.8|13526.2|13525.3|13527.9|13527|13524.1|13523.2|116
1756793700000|2025-09-02 06:15:00|13526.1|13525.2|13524.8|13523.3|13527.1|13526.2|13522.2|13521.3|128
1756794000000|2025-09-02 06:20:00|13524.6|13523.7|13524.5|13523.6|13525.8|13524.9|13523.4|13522.5|156
1756794300000|2025-09-02 06:25:00|13524.1|13523.2|13523.1|13522.2|13524.6|13523.7|13521.9|13521|146
1756794600000|2025-09-02 06:30:00|13523|13522.1|13530.5|13529.6|13531.3|13530.4|13522.7|13521.8|140
1756794900000|2025-09-02 06:35:00|13530.4|13529.5|13533.3|13532.4|13534.4|13533.5|13530.2|13529.3|160
1756795200000|2025-09-02 06:40:00|13533.2|13532.3|13526.4|13525.5|13533.2|13532.3|13525.7|13524.8|151
1756795500000|2025-09-02 06:45:00|13525.7|13524.8|13526.3|13525.4|13528.3|13527.4|13525.2|13524.3|124
1756795800000|2025-09-02 06:50:00|13526.4|13525.5|13529.5|13528.6|13530.1|13529.2|13526.3|13525.4|123
1756796100000|2025-09-02 06:55:00|13529.6|13528.7|13532.5|13531|13532.5|13531.1|13529.6|13528.7|146
1756796400000|2025-09-02 07:00:00|13532.6|13531.1|13524.4|13522.9|13533.9|13533|13524.3|13522.8|294
1756796700000|2025-09-02 07:05:00|13524.1|13522.6|13505.2|13503.7|13524.2|13523.3|13505.2|13503.7|365
1756797000000|2025-09-02 07:10:00|13504.8|13503.9|13465.3|13463.8|13505|13504.1|13464.2|13463|712
1756797300000|2025-09-02 07:15:00|13464.8|13463.3|13478.6|13477.1|13480.8|13479.3|13463.5|13462.6|588
1756797600000|2025-09-02 07:20:00|13478.7|13477.2|13448.3|13447.4|13478.7|13477.2|13447.1|13446.1|641
1756797900000|2025-09-02 07:25:00|13448.5|13447.6|13444.8|13443.3|13459.1|13457.6|13444.5|13443.3|673
1756798200000|2025-09-02 07:30:00|13444.6|13443.1|13433.1|13432.2|13450.5|13449.1|13431.8|13430.8|738
1756798500000|2025-09-02 07:35:00|13433.4|13432.5|13432.2|13431.3|13440|13439.1|13427.1|13426.2|654
1756798800000|2025-09-02 07:40:00|13431.6|13430.7|13441.4|13440.5|13443.5|13442.6|13428.1|13427.2|560
1756799100000|2025-09-02 07:45:00|13441.3|13440.4|13433.3|13431.8|13441.8|13440.9|13432.6|13431.4|450
1756799400000|2025-09-02 07:50:00|13432.4|13430.9|13404|13402.5|13432.8|13431.3|13400.5|13399.3|914
1756799700000|2025-09-02 07:55:00|13404.9|13403.4|13404.4|13402.9|13406.1|13405.2|13395.1|13394|865
1756800000000|2025-09-02 08:00:00|13404.8|13403.3|13393.3|13392.4|13409.5|13406.3|13393.2|13392.3|916
1756800300000|2025-09-02 08:05:00|13393.4|13392.5|13392.2|13390.7|13396.9|13395.7|13376.4|13375.5|895
1756800600000|2025-09-02 08:10:00|13391.9|13391|13408|13407.1|13414|13412.7|13391|13388.9|728
1756800900000|2025-09-02 08:15:00|13407.6|13406.7|13408|13407.1|13416.7|13415.6|13406.6|13405.7|570
1756801200000|2025-09-02 08:20:00|13408.2|13407.3|13411.7|13410.2|13421.4|13420.1|13408.2|13406.8|499
1756801500000|2025-09-02 08:25:00|13411.8|13410.3|13403.8|13402.9|13411.8|13410.3|13398.9|13397.4|589
1756801800000|2025-09-02 08:30:00|13404|13402.5|13418.4|13416.9|13419|13417.5|13402.2|13401.3|585
1756802100000|2025-09-02 08:35:00|13418|13416.5|13423.3|13422.4|13424.6|13423.7|13417.1|13414.3|447
1756802400000|2025-09-02 08:40:00|13423.4|13422.5|13425.1|13424.2|13435.7|13434.2|13422.6|13421.7|479
1756802700000|2025-09-02 08:45:00|13425.2|13424.3|13421.9|13421|13426.7|13425.7|13420.8|13419.3|380
1756803000000|2025-09-02 08:50:00|13421.8|13420.9|13415.3|13414.4|13426.4|13425.5|13414.6|13413.7|362
1756803300000|2025-09-02 08:55:00|13415.2|13414.3|13414.8|13413.3|13416.2|13415.3|13407.2|13406.3|291
1756803600000|2025-09-02 09:00:00|13414.9|13413.4|13416|13414.5|13419.2|13417.7|13413|13411.5|353
1756803900000|2025-09-02 09:05:00|13415.9|13414.4|13400|13399.1|13416|13414.9|13400|13399.1|374
1756804200000|2025-09-02 09:10:00|13399.9|13399|13400.3|13399.4|13404.3|13402.8|13395|13393.5|371
1756804500000|2025-09-02 09:15:00|13400|13399.1|13393.6|13392.7|13401.4|13400|13390.8|13389.9|392
1756804800000|2025-09-02 09:20:00|13393.4|13392.5|13389.4|13388.5|13398.5|13397.6|13382.1|13381.2|480
1756805100000|2025-09-02 09:25:00|13389.2|13388.3|13394.4|13393.5|13397.3|13396.4|13388.8|13387.9|365
1756805400000|2025-09-02 09:30:00|13393.9|13393|13393.6|13392.7|13398.6|13397.6|13389.9|13389|354
1756805700000|2025-09-02 09:35:00|13393.5|13392.6|13404.1|13402.6|13405.4|13404.5|13392.1|13391.2|408
1756806000000|2025-09-02 09:40:00|13404.2|13402.7|13401.3|13399.8|13404.2|13402.7|13397.4|13395.9|263
1756806300000|2025-09-02 09:45:00|13399.4|13398.5|13397.8|13396.9|13399.4|13398.5|13393.5|13392.6|286
1756806600000|2025-09-02 09:50:00|13397.6|13396.7|13399.4|13398.5|13405|13403.7|13397.6|13396.7|252
1756806900000|2025-09-02 09:55:00|13399.3|13398.4|13400.4|13399.5|13406.1|13405.2|13397.8|13396.9|304
1756807200000|2025-09-02 10:00:00|13400.2|13399.3|13391.5|13390.6|13401.4|13400.5|13390.4|13389.5|315
1756807500000|2025-09-02 10:05:00|13391.4|13390.5|13396.7|13395.8|13396.9|13395.9|13382.7|13381.8|406
1756807800000|2025-09-02 10:10:00|13396.6|13395.7|13399.7|13398.8|13402.8|13401.3|13395.1|13392.9|343
1756808100000|2025-09-02 10:15:00|13399.6|13398.7|13390.9|13390|13401.3|13400.4|13390.2|13389.3|297
1756808400000|2025-09-02 10:20:00|13390.7|13389.8|13388.3|13386.8|13394|13392.5|13383.3|13382.4|327
1756808700000|2025-09-02 10:25:00|13388|13386.5|13386.6|13385.1|13389.7|13387.5|13384.8|13383.3|410
1756809000000|2025-09-02 10:30:00|13386.5|13385|13391.2|13390.3|13393.4|13391.9|13386.5|13385|339
1756809300000|2025-09-02 10:35:00|13391|13390.1|13395.6|13394.7|13397.5|13396.6|13390.1|13389.2|315
1756809600000|2025-09-02 10:40:00|13395.2|13394.3|13390.9|13390|13396.1|13395.2|13388.7|13387.8|250
1756809900000|2025-09-02 10:45:00|13390.8|13389.9|13382.6|13381.7|13394|13393.1|13382.6|13381.7|259
1756810200000|2025-09-02 10:50:00|13383.5|13382.6|13378.5|13377.6|13384.6|13383.7|13372.4|13371.5|422
1756810500000|2025-09-02 10:55:00|13378.3|13377.4|13379.6|13378.7|13382.9|13381.4|13374.9|13374|296
1756810800000|2025-09-02 11:00:00|13379.5|13378.6|13380|13379.1|13383.8|13382.9|13369.9|13368.5|554
1756811100000|2025-09-02 11:05:00|13379.9|13379|13371.6|13370.7|13380.4|13379.5|13370.4|13369.5|340
1756811400000|2025-09-02 11:10:00|13371.7|13370.8|13371.6|13370.7|13373.2|13372.3|13369.9|13369|265
1756811700000|2025-09-02 11:15:00|13371.4|13370.5|13373.2|13372.3|13379.9|13378.4|13371.3|13370.4|272
1756812000000|2025-09-02 11:20:00|13372.9|13372|13383.2|13382.3|13385.4|13384.3|13372.6|13371.7|324
1756812300000|2025-09-02 11:25:00|13383|13382.1|13380.8|13379.9|13385.7|13384.8|13380.5|13379.6|249
1756812600000|2025-09-02 11:30:00|13380.6|13379.7|13375.7|13374.8|13382|13381.1|13374.4|13373.5|314
1756812900000|2025-09-02 11:35:00|13376|13375.1|13379|13378.1|13383.3|13382.4|13374.5|13373.6|236
1756813200000|2025-09-02 11:40:00|13379.1|13378.2|13378.4|13376.9|13384.8|13383.9|13377.9|13376|251
1756813500000|2025-09-02 11:45:00|13378.3|13376.8|13378.2|13377.3|13382.6|13381.7|13376.7|13375.8|192
1756813800000|2025-09-02 11:50:00|13378|13377.1|13378.2|13377.3|13378.6|13377.3|13373.8|13372.3|243
1756814100000|2025-09-02 11:55:00|13378.1|13377.2|13384.2|13383.3|13384.8|13383.9|13377|13375.9|294
1756814400000|2025-09-02 12:00:00|13384.4|13383.5|13393.9|13392.4|13395.6|13393.9|13382|13380.5|459
1756814700000|2025-09-02 12:05:00|13394.1|13392.6|13382.7|13381.8|13398|13396.5|13382.6|13381.6|442
1756815000000|2025-09-02 12:10:00|13383|13382.1|13377.1|13376.2|13383|13382.1|13374.8|13373.9|303
1756815300000|2025-09-02 12:15:00|13377.2|13376.3|13365|13363.5|13378|13377.1|13361.5|13360.2|471
1756815600000|2025-09-02 12:20:00|13364.6|13363.1|13360.3|13358.8|13367.9|13366.4|13358.5|13357.2|558
1756815900000|2025-09-02 12:25:00|13358.9|13357.4|13353.9|13352.4|13362.4|13361.3|13352.7|13351.2|548
1756816200000|2025-09-02 12:30:00|13353.4|13351.9|13351.5|13350.6|13358.7|13357.2|13350.4|13349.5|408
1756816500000|2025-09-02 12:35:00|13351.6|13350.7|13343.2|13342.3|13352.5|13351.4|13342.6|13341.7|615
1756816800000|2025-09-02 12:40:00|13343.1|13342.2|13344.4|13343.5|13348.6|13347.1|13342.5|13341.5|404
1756817100000|2025-09-02 12:45:00|13345|13344.1|13343.1|13342.2|13346.4|13345.5|13340.9|13340|360
1756817400000|2025-09-02 12:50:00|13343|13342.1|13345.1|13343.6|13355.1|13353.6|13342.3|13341.4|473
1756817700000|2025-09-02 12:55:00|13345.8|13344.3|13352.1|13351.2|13358.3|13357.4|13344.2|13342.7|608
1756818000000|2025-09-02 13:00:00|13352|13351.1|13354.2|13352.7|13354.8|13353.5|13343.3|13342.4|553
1756818300000|2025-09-02 13:05:00|13354.7|13353.2|13361.3|13360.4|13362.7|13361.8|13354.7|13353.2|557
1756818600000|2025-09-02 13:10:00|13361.5|13360.6|13367.6|13366.7|13368.1|13367.2|13359.6|13358.7|403
1756818900000|2025-09-02 13:15:00|13367.4|13366.5|13368.1|13367.2|13370.1|13369.2|13364.6|13363.7|375
1756819200000|2025-09-02 13:20:00|13368.4|13367.5|13370.8|13369.9|13371.5|13370.6|13366.1|13365.2|257
1756819500000|2025-09-02 13:25:00|13370.7|13369.8|13371|13370.1|13372.4|13371.5|13366.7|13365.8|215
1756819800000|2025-09-02 13:30:00|13371.1|13370.2|13372|13371.1|13373.6|13372.7|13365.9|13365|389
1756820100000|2025-09-02 13:35:00|13372.6|13371.7|13381.1|13380.2|13382.6|13381.7|13372.6|13371.7|559
1756820400000|2025-09-02 13:40:00|13381.4|13380.5|13388.4|13385.4|13389.5|13388.6|13381.3|13380.4|324
1756820700000|2025-09-02 13:45:00|13388.6|13385.6|13391.9|13391|13392.9|13391.8|13386.5|13385.6|377
1756821000000|2025-09-02 13:50:00|13392.2|13391.3|13389.9|13389|13392.8|13391.9|13385.6|13384.7|328
1756821300000|2025-09-02 13:55:00|13390.4|13389.5|13394.4|13386|13396.4|13395.5|13388.4|13385.6|440
1756821600000|2025-09-02 14:00:00|13396.5|13385.7|13407.3|13406.4|13408.5|13407.6|13396.5|13385.7|790
1756821900000|2025-09-02 14:05:00|13407.9|13407|13414.1|13413.2|13419.1|13418.2|13405.6|13404.7|665
1756822200000|2025-09-02 14:10:00|13413.5|13412.6|13416.5|13415.6|13418.8|13417.9|13409.5|13408.6|459
1756822500000|2025-09-02 14:15:00|13416.8|13415.9|13407.6|13406.7|13416.8|13415.9|13407.1|13405.9|486
1756822800000|2025-09-02 14:20:00|13406.8|13405.9|13406.7|13405.8|13408.8|13407.9|13403.9|13403|490
1756823100000|2025-09-02 14:25:00|13406.1|13405.2|13409.1|13408.2|13411.3|13410.4|13405.7|13404.8|411
1756823400000|2025-09-02 14:30:00|13409.3|13408.4|13403.4|13402.5|13411.8|13410.9|13399.2|13397.8|513
1756823700000|2025-09-02 14:35:00|13403.3|13402.4|13406.6|13405.7|13411|13409.5|13403.3|13402.4|349
1756824000000|2025-09-02 14:40:00|13406.7|13405.8|13407.3|13406.4|13414.1|13413.2|13405.8|13404.3|339
1756824300000|2025-09-02 14:45:00|13407.6|13406.7|13408.7|13407.8|13411.7|13410.8|13404|13403.1|350
1756824600000|2025-09-02 14:50:00|13408.1|13407.2|13403.7|13402.8|13409.4|13408.5|13402.9|13402|393
1756824900000|2025-09-02 14:55:00|13404|13403.1|13397.7|13396.8|13404.3|13403.4|13393.6|13392.7|559
1756825200000|2025-09-02 15:00:00|13397.6|13396.7|13397.8|13396.9|13400.7|13399.2|13396.8|13395.3|318
1756825500000|2025-09-02 15:05:00|13397.6|13396.7|13393.1|13392.2|13400.3|13399.4|13393.1|13392.2|294
1756825800000|2025-09-02 15:10:00|13393|13392.1|13385.1|13384.2|13393.3|13392.4|13382.7|13381.8|369
1756826100000|2025-09-02 15:15:00|13385.3|13384.4|13386.6|13385.7|13387.2|13386.3|13381.9|13381|336
1756826400000|2025-09-02 15:20:00|13386.7|13385.8|13384|13383.1|13387.7|13386.8|13378.9|13378|296
1756826700000|2025-09-02 15:25:00|13384.1|13383.2|13388.4|13387.5|13390.6|13389.7|13382.1|13381.2|265
1756827000000|2025-09-02 15:30:00|13389.2|13388.3|13383.2|13382.3|13391.2|13390.3|13381.7|13380.8|299
1756827300000|2025-09-02 15:35:00|13383.4|13382.5|13376.3|13375.4|13384.6|13383.3|13375.3|13374.4|443
1756827600000|2025-09-02 15:40:00|13376.6|13375.7|13383|13382.1|13383.8|13382.4|13375.4|13374.5|280
1756827900000|2025-09-02 15:45:00|13383.8|13382.9|13386.2|13385.3|13388|13387.1|13383.2|13382.3|290
1756828200000|2025-09-02 15:50:00|13386.7|13385.8|13389|13388.1|13392.2|13390.7|13386.1|13384.6|229
1756828500000|2025-09-02 15:55:00|13389.1|13388.2|13390.1|13389.2|13391.6|13390.7|13386.5|13385.6|270
1756828800000|2025-09-02 16:00:00|13390.2|13389.3|13386.3|13385.4|13393.1|13392.2|13384.6|13383.7|280
1756829100000|2025-09-02 16:05:00|13386.1|13385.2|13389.1|13388.2|13390.8|13389.3|13385.9|13385|235
1756829400000|2025-09-02 16:10:00|13389|13388.1|13392.2|13391.3|13392.9|13391.7|13387.8|13386.3|209
1756829700000|2025-09-02 16:15:00|13391.8|13390.9|13386.3|13385.4|13393.3|13392.4|13385.6|13384.7|276
1756830000000|2025-09-02 16:20:00|13386.6|13385.7|13388|13387.1|13388.3|13387.4|13385.5|13384.6|198
1756830300000|2025-09-02 16:25:00|13388.1|13387.2|13387.3|13385.8|13388.1|13387.2|13383.6|13382.7|221
1756830600000|2025-09-02 16:30:00|13387.4|13385.9|13385.2|13384.3|13389.9|13388.4|13385|13384|190
1756830900000|2025-09-02 16:35:00|13385|13384.1|13387|13386.1|13387.3|13386.4|13383.7|13382.8|173
1756831200000|2025-09-02 16:40:00|13386.9|13386|13387.1|13386.2|13388.1|13387.2|13385|13384.1|139
1756831500000|2025-09-02 16:45:00|13387|13386.1|13389|13388.1|13389.6|13388.7|13386.8|13385.9|116
1756831800000|2025-09-02 16:50:00|13389.1|13388.2|13389.5|13388.6|13393.5|13392.5|13389.1|13388.2|194
1756832100000|2025-09-02 16:55:00|13389.6|13388.7|13392.6|13391.7|13392.6|13391.7|13389.2|13388.2|195
1756832400000|2025-09-02 17:00:00|13392.5|13391.6|13389.1|13388.2|13394.4|13393.4|13387.3|13386.4|183
1756832700000|2025-09-02 17:05:00|13389|13388.1|13389.8|13388.9|13391.2|13390.3|13388.4|13387.5|125
1756833000000|2025-09-02 17:10:00|13390.1|13389.2|13388|13386.5|13390.8|13389.4|13385.9|13384|233
1756833300000|2025-09-02 17:15:00|13387.9|13386.4|13389.5|13388|13389.5|13388|13385.9|13385|163
1756833600000|2025-09-02 17:20:00|13389.4|13387.9|13390.7|13389.8|13390.8|13389.9|13387.1|13386.2|111
1756833900000|2025-09-02 17:25:00|13391.1|13390.2|13390|13389.1|13391.4|13390.5|13389.5|13388.6|96
1756834200000|2025-09-02 17:30:00|13390.1|13389.2|13390.6|13389.7|13393.6|13392.7|13389.8|13388.9|108
1756834500000|2025-09-02 17:35:00|13389.9|13389|13391.8|13390.9|13392.1|13391.2|13389.7|13388.4|114
1756834800000|2025-09-02 17:40:00|13391.7|13390.8|13391.3|13390.4|13392.1|13391.2|13387.7|13386.8|108
1756835100000|2025-09-02 17:45:00|13391.2|13390.3|13389.3|13388.4|13392.5|13391.1|13388.1|13387.2|130
1756835400000|2025-09-02 17:50:00|13389.4|13388.5|13389.8|13388.9|13392.2|13390.7|13389.4|13388.5|125
1756835700000|2025-09-02 17:55:00|13390.4|13389|13385.2|13384.3|13390.5|13389.2|13385|13384.1|201
1756836000000|2025-09-02 18:00:00|13385.1|13384.2|13386|13385.1|13387.6|13386.7|13384.7|13383.7|166
1756836300000|2025-09-02 18:05:00|13386.2|13385.3|13382.2|13381.3|13386.2|13385.3|13381.5|13380.6|165
1756836600000|2025-09-02 18:10:00|13382.1|13381.2|13384.7|13383.8|13386.3|13385.4|13381|13380.1|183
1756836900000|2025-09-02 18:15:00|13384.6|13383.7|13377.9|13377|13385.3|13384.4|13377.5|13376.6|168
1756837200000|2025-09-02 18:20:00|13378|13377.1|13377.5|13376.6|13380.9|13380|13377.1|13376.2|165
1756837500000|2025-09-02 18:25:00|13377.4|13376.5|13378.1|13377.2|13378.6|13377.7|13375.9|13375|120
1756837800000|2025-09-02 18:30:00|13378.2|13377.3|13378.3|13377.4|13379.4|13378.5|13377.7|13376.8|62
1756838100000|2025-09-02 18:35:00|13378.2|13377.3|13378.2|13377.3|13378.3|13377.4|13377.1|13376.2|108
1756838400000|2025-09-02 18:40:00|13378|13377.1|13377.3|13376.4|13378.3|13377.4|13376.9|13376|134
1756838700000|2025-09-02 18:45:00|13377.2|13376.3|13376.3|13375.4|13377.6|13376.7|13376.1|13375.2|103
1756839000000|2025-09-02 18:50:00|13376.4|13375.5|13377.5|13376.6|13378.1|13377.2|13376.4|13375.5|97
1756839300000|2025-09-02 18:55:00|13377.3|13376.4|13380.3|13379.4|13380.3|13379.4|13376.8|13375.9|107
1756839600000|2025-09-02 19:00:00|13380.2|13379.3|13381.6|13380.7|13383.2|13382.3|13380.2|13379.2|284
1756839900000|2025-09-02 19:05:00|13381.5|13380.6|13382.7|13381.8|13382.9|13382|13380.8|13379.9|99
1756840200000|2025-09-02 19:10:00|13382.9|13381.4|13383.3|13381.8|13384|13383|13382.5|13381.1|87
1756840500000|2025-09-02 19:15:00|13383.2|13381.7|13386.8|13385.3|13387.4|13385.9|13381.9|13381|137
1756840800000|2025-09-02 19:20:00|13386.7|13385.2|13388.7|13387.8|13390|13388.5|13386.1|13385.1|139
1756841100000|2025-09-02 19:25:00|13388.4|13387.5|13388|13387.1|13388.9|13387.9|13387.2|13386.3|105
1756841400000|2025-09-02 19:30:00|13388.4|13387.5|13389.4|13387.9|13389.5|13388.2|13388|13386.6|136
1756841700000|2025-09-02 19:35:00|13389|13387.5|13389.5|13388|13390.4|13389.1|13388.1|13386.9|112
1756842000000|2025-09-02 19:40:00|13389.1|13388.2|13389.2|13388.3|13389.9|13388.9|13388.5|13387.6|60
1756842300000|2025-09-02 19:45:00|13389.1|13388.2|13390.5|13389.6|13390.7|13389.8|13388.2|13387.3|67
1756842600000|2025-09-02 19:50:00|13389.8|13388.9|13390.3|13389.4|13392|13391.1|13389.6|13388.7|91
1756842900000|2025-09-02 19:55:00|13390.4|13389.5|13390.7|13389.8|13391.9|13391|13389.4|13388.5|102
1756843200000|2025-09-02 20:00:00|13390.9|13390|13392.9|13392|13395.1|13394|13390.8|13389.4|107
1756843500000|2025-09-02 20:05:00|13393.1|13392.2|13394.8|13393.9|13394.8|13393.9|13390.6|13389.7|76
1756843800000|2025-09-02 20:10:00|13395.2|13394.3|13393.9|13393|13396.4|13395.5|13393.7|13392.7|68
1756844100000|2025-09-02 20:15:00|13393.8|13392.9|13391.9|13390.4|13394.9|13394|13391.9|13390.4|71
1756844400000|2025-09-02 20:20:00|13392.7|13391.2|13391.6|13390.7|13392.7|13391.2|13390.7|13389.3|48
1756844700000|2025-09-02 20:25:00|13391.3|13389.8|13392.2|13391.3|13393.5|13392.4|13391|13389.5|104
1756845000000|2025-09-02 20:30:00|13392.3|13391.4|13393.1|13391.6|13393.1|13391.6|13390.7|13389.2|81
1756845300000|2025-09-02 20:35:00|13393.2|13391.7|13393.2|13391.7|13394|13392.8|13393.1|13391.6|49
1756845600000|2025-09-02 20:40:00|13393.1|13391.6|13394|13392.5|13394|13392.7|13393.1|13391.6|55
1756845900000|2025-09-02 20:45:00|13394.1|13392.6|13395.2|13393.7|13395.7|13394.2|13393.6|13392.1|292
1756846200000|2025-09-02 20:50:00|13395.3|13393.8|13396|13394.5|13396.4|13394.6|13393.8|13392.3|569
1756846500000|2025-09-02 20:55:00|13396.5|13394.1|13397.6|13385.7|13401.8|13395.8|13396.1|13385.6|395
1756846800000|2025-09-02 21:00:00|13396.8|13384.9|13394.2|13382.3|13396.8|13384.9|13394.1|13382.2|6
1756847100000|2025-09-02 21:05:00|13393.4|13381.5|13392.3|13380.4|13395.2|13383.3|13391.9|13380|24
1756847400000|2025-09-02 21:10:00|13392.4|13380.5|13392.2|13380.3|13394.2|13382.3|13392|13380.1|47
1756847700000|2025-09-02 21:15:00|13392.3|13380.4|13394|13382.1|13394.3|13382.4|13392.3|13380.4|21
1756848000000|2025-09-02 21:20:00|13394.1|13382.2|13391.1|13379.2|13394.1|13382.2|13391.1|13379.2|19
1756848300000|2025-09-02 21:25:00|13391|13379.1|13395.7|13383.8|13396|13384.1|13391|13379.1|20
1756848600000|2025-09-02 21:30:00|13395.8|13383.9|13397.3|13385.4|13397.3|13385.4|13395.7|13383.8|32
1756848900000|2025-09-02 21:35:00|13397.4|13385.5|13395.8|13383.9|13397.5|13385.6|13395.8|13383.9|32
1756849200000|2025-09-02 21:40:00|13396.6|13384.7|13397.6|13385.7|13397.7|13385.8|13396.6|13384.7|18
1756849500000|2025-09-02 21:45:00|13397.7|13385.8|13397.7|13385.8|13397.8|13385.9|13397.2|13385.3|26
1756849800000|2025-09-02 21:50:00|13397.8|13385.9|13398.4|13386.5|13398.4|13386.5|13397.8|13385.9|23
1756850100000|2025-09-02 21:55:00|13398.3|13386.4|13401.6|13389.7|13401.6|13389.7|13397.3|13386.4|48
1756850400000|2025-09-02 22:00:00|13401.5|13389.6|13398.9|13394.2|13401.6|13394.9|13397.1|13389.5|124
1756850700000|2025-09-02 22:05:00|13398.4|13394.7|13395.5|13393|13398.4|13395.6|13395.3|13393|54
1756851000000|2025-09-02 22:10:00|13395.4|13393.2|13395.6|13394.1|13396|13394.5|13394.3|13392.8|43
1756851300000|2025-09-02 22:15:00|13395.5|13394|13394.9|13392.7|13396.4|13394.3|13394.6|13392.7|38
1756851600000|2025-09-02 22:20:00|13394.8|13393.3|13395.1|13393.6|13395.6|13394.1|13394.4|13392.6|52
1756851900000|2025-09-02 22:25:00|13394.7|13393.2|13394.5|13393|13394.7|13393.2|13393.6|13392.1|21
1756852200000|2025-09-02 22:30:00|13394.6|13393.1|13394|13392.5|13394.6|13393.1|13393.9|13392.4|22
1756852500000|2025-09-02 22:35:00|13393.9|13392.4|13394.2|13392.7|13394.6|13393.1|13393.7|13392.2|43
1756852800000|2025-09-02 22:40:00|13393.8|13392.3|13393.9|13391.7|13394|13392.5|13393.7|13391.6|17
1756853100000|2025-09-02 22:45:00|13393.7|13392.2|13390.7|13389.2|13394|13392.2|13390.7|13389.2|34
1756853400000|2025-09-02 22:50:00|13391|13388.5|13388.4|13386.9|13391|13389.2|13388.2|13386.7|58
1756853700000|2025-09-02 22:55:00|13388.5|13387|13386.9|13385.4|13388.5|13387|13386.6|13385.1|49
1756854000000|2025-09-02 23:00:00|13387.3|13385.8|13386.7|13385.2|13389.4|13387.9|13385|13383.5|90
1756854300000|2025-09-02 23:05:00|13387|13385.5|13387.4|13385.9|13388.6|13387.1|13387|13385.5|39
1756854600000|2025-09-02 23:10:00|13386.9|13385.4|13387.2|13385.7|13387.8|13386.3|13386.4|13384.9|46
1756854900000|2025-09-02 23:15:00|13387.1|13385.6|13387.2|13385.7|13388.1|13386.6|13386.5|13385.4|31
1756855200000|2025-09-02 23:20:00|13386.6|13385.5|13387.2|13386.3|13387.9|13386.4|13385.9|13385|27
1756855500000|2025-09-02 23:25:00|13387.8|13386.4|13387.3|13385.8|13388.7|13387.3|13386.6|13385.2|33
1756855800000|2025-09-02 23:30:00|13387.5|13386|13386.9|13385.4|13387.5|13386|13386.2|13384.7|40
1756856100000|2025-09-02 23:35:00|13386.8|13385.3|13386.6|13384.4|13387.3|13385.8|13386|13384.4|42
1756856400000|2025-09-02 23:40:00|13386.3|13384.8|13385.5|13384|13387.1|13385.2|13385.5|13384|38
1756856700000|2025-09-02 23:45:00|13385.6|13384.1|13384.6|13383.1|13386.3|13384.4|13384.4|13382.9|43
1756857000000|2025-09-02 23:50:00|13385|13382.9|13385|13383.5|13385.8|13384.3|13383.8|13382.4|81
1756857300000|2025-09-02 23:55:00|13384.9|13383.4|13381.8|13380.9|13385|13383.5|13381.8|13380.9|95
1756857600000|2025-09-03 00:00:00|13382|13381.1|13379.6|13378.1|13383.7|13382.8|13378.1|13376.1|200
1756857900000|2025-09-03 00:05:00|13379.4|13377.9|13376.9|13375.4|13379.4|13378.5|13376.9|13375.4|79
1756858200000|2025-09-03 00:10:00|13376.8|13375.3|13377.9|13376.4|13378.1|13377|13376.1|13374.8|109
1756858500000|2025-09-03 00:15:00|13378|13376.5|13377.4|13376.5|13379.6|13378.2|13375.8|13374.9|94
1756858800000|2025-09-03 00:20:00|13377.3|13376.4|13377.1|13375.6|13378.9|13377.4|13375.3|13374.4|121
1756859100000|2025-09-03 00:25:00|13377.5|13376|13376.3|13375.4|13377.5|13376|13375.4|13374.5|59
1756859400000|2025-09-03 00:30:00|13376.2|13375.3|13376.5|13375.6|13380|13378.5|13376.2|13375.3|71
1756859700000|2025-09-03 00:35:00|13376.2|13375.3|13377.6|13376.7|13378.2|13377.3|13375.9|13375|84
1756860000000|2025-09-03 00:40:00|13377.5|13376.6|13374.4|13373.5|13378.7|13377.8|13374.3|13373.4|57
1756860300000|2025-09-03 00:45:00|13374.8|13373.9|13375.2|13374.3|13375.8|13374.9|13374.4|13373.5|80
1756860600000|2025-09-03 00:50:00|13375.1|13374.2|13375.5|13374.6|13376.3|13375.4|13374.6|13373.7|152
1756860900000|2025-09-03 00:55:00|13375.4|13374.5|13376.1|13375.2|13376.1|13375.2|13373.1|13372.2|142
1756861200000|2025-09-03 01:00:00|13376.2|13375.3|13374.6|13373.7|13378.2|13377.3|13374.1|13373.2|216
1756861500000|2025-09-03 01:05:00|13374.4|13373.5|13373.7|13372.2|13374.8|13373.9|13371.6|13370.7|125
1756861800000|2025-09-03 01:10:00|13373.6|13372.1|13373.6|13372.7|13374.6|13373.6|13371.9|13370.8|117
1756862100000|2025-09-03 01:15:00|13373.8|13372.3|13370.1|13368.6|13373.9|13372.4|13369.3|13367.8|148
1756862400000|2025-09-03 01:20:00|13370.2|13369.2|13370.9|13369.4|13372.6|13371.7|13369.1|13367.6|136
1756862700000|2025-09-03 01:25:00|13370.7|13369.2|13371.4|13370.5|13372.7|13371.4|13370.3|13369|67
1756863000000|2025-09-03 01:30:00|13371.8|13370.9|13373.1|13372.2|13374.7|13373.8|13371.8|13370.9|196
1756863300000|2025-09-03 01:35:00|13373.3|13372.4|13371.4|13370.5|13374.2|13373.3|13371.4|13370.5|130
1756863600000|2025-09-03 01:40:00|13371.5|13370.6|13372.2|13371.3|13372.8|13371.9|13370.4|13369.5|119
1756863900000|2025-09-03 01:45:00|13372.1|13371.2|13371.2|13370.3|13373.9|13372.4|13370.3|13369.4|140
1756864200000|2025-09-03 01:50:00|13371.3|13370.4|13369.8|13368.9|13371.5|13370.6|13369.4|13367.9|124
1756864500000|2025-09-03 01:55:00|13369.9|13369|13369.8|13368.9|13370.5|13369.6|13368.2|13367.1|107
1756864800000|2025-09-03 02:00:00|13369.7|13368.8|13370|13369.1|13370.5|13369.4|13369|13368|97
1756865100000|2025-09-03 02:05:00|13370.1|13369.2|13374.4|13373.5|13374.8|13373.7|13370.1|13369.2|113
1756865400000|2025-09-03 02:10:00|13374.8|13373.3|13370.9|13369.4|13374.8|13373.3|13370.6|13369.2|108
1756865700000|2025-09-03 02:15:00|13370.8|13369.3|13374.8|13373.9|13375.4|13374.5|13370.6|13369.1|74
1756866000000|2025-09-03 02:20:00|13374.7|13373.8|13373.6|13372.7|13375.3|13374.4|13372.8|13371.6|91
1756866300000|2025-09-03 02:25:00|13373.1|13372.2|13372|13371.1|13373.4|13372.5|13371.6|13370.7|79
1756866600000|2025-09-03 02:30:00|13371.7|13370.8|13370.2|13369.3|13372|13371.1|13369.8|13368.8|99
1756866900000|2025-09-03 02:35:00|13370.3|13369.4|13365.9|13365|13371|13369.9|13365.8|13364.8|125
1756867200000|2025-09-03 02:40:00|13365.8|13364.9|13367.4|13366.5|13367.7|13366.7|13364.4|13363.4|132
1756867500000|2025-09-03 02:45:00|13367.5|13366.6|13369.2|13367.7|13370.1|13368.6|13367.5|13366.6|103
1756867800000|2025-09-03 02:50:00|13369.1|13367.6|13367.4|13366.5|13369.1|13367.6|13366.2|13365.2|59
1756868100000|2025-09-03 02:55:00|13367.3|13366.4|13365.9|13365|13368.2|13367.3|13365.8|13364.9|102
1756868400000|2025-09-03 03:00:00|13366.4|13365.5|13368.9|13368|13369.2|13368.3|13366.3|13365.4|106
1756868700000|2025-09-03 03:05:00|13368.7|13367.8|13369.7|13368.8|13370.7|13369.6|13367.9|13367|98
1756869000000|2025-09-03 03:10:00|13369.6|13368.7|13368.9|13367.4|13370.8|13369.8|13368.7|13367.3|51
1756869300000|2025-09-03 03:15:00|13368.2|13366.7|13367.9|13367|13369.1|13368.2|13367.7|13366.3|85
1756869600000|2025-09-03 03:20:00|13368.1|13367.2|13366.6|13365.7|13368.4|13367.4|13365.4|13364.1|102
1756869900000|2025-09-03 03:25:00|13366.9|13365.4|13365.3|13364.4|13367.1|13365.6|13365.3|13364.3|86
1756870200000|2025-09-03 03:30:00|13365.2|13364.3|13365.1|13364.2|13366.9|13365.4|13364.7|13363.8|103
1756870500000|2025-09-03 03:35:00|13365.2|13364.3|13365.2|13364.3|13366.8|13365.5|13364.4|13363.5|86
1756870800000|2025-09-03 03:40:00|13365.1|13364.2|13364.8|13363.9|13365.9|13365|13364|13363.1|61
1756871100000|2025-09-03 03:45:00|13364.5|13363.6|13365.4|13364.5|13366.7|13365.4|13364.5|13363.6|65
1756871400000|2025-09-03 03:50:00|13365.5|13364.6|13364.1|13363.2|13366.1|13365.1|13364.1|13363.2|68
1756871700000|2025-09-03 03:55:00|13364.2|13363.3|13362.5|13361.6|13365.2|13364.3|13362.5|13361.6|80
1756872000000|2025-09-03 04:00:00|13362.6|13361.7|13362.4|13361.5|13363.4|13362.5|13361.6|13360.7|110
1756872300000|2025-09-03 04:05:00|13362.5|13361.6|13364.9|13364|13365.8|13364.9|13362.5|13361.6|76
1756872600000|2025-09-03 04:10:00|13365.3|13364.4|13367.3|13365.8|13367.5|13366.2|13365.1|13363.6|114
1756872900000|2025-09-03 04:15:00|13367|13366.1|13367.8|13366.3|13368.5|13367.4|13367|13365.8|77
1756873200000|2025-09-03 04:20:00|13367.9|13366.4|13367.3|13366.4|13368.5|13367.3|13366.2|13364.9|102
1756873500000|2025-09-03 04:25:00|13367.4|13366.5|13366.1|13365.2|13370.1|13368.7|13366.1|13365.2|80
1756873800000|2025-09-03 04:30:00|13366.2|13365.3|13369.3|13368.4|13370|13368.7|13366.2|13365.3|60
1756874100000|2025-09-03 04:35:00|13369.4|13368.5|13369.6|13368.7|13370.9|13369.6|13367.3|13366.4|92
1756874400000|2025-09-03 04:40:00|13369.5|13368.6|13370.3|13369.4|13370.9|13369.5|13368.9|13368|68
1756874700000|2025-09-03 04:45:00|13370.9|13369.5|13369.3|13368.4|13370.9|13369.5|13368.4|13367.5|48
1756875000000|2025-09-03 04:50:00|13369.4|13368.5|13370.8|13369.9|13371.5|13370.6|13369.3|13368.4|62
1756875300000|2025-09-03 04:55:00|13370.5|13369.6|13370.1|13369.2|13370.8|13369.7|13369.4|13368.5|100
1756875600000|2025-09-03 05:00:00|13370|13369.1|13369.8|13368.9|13370.9|13369.4|13369.5|13368.6|84
1756875900000|2025-09-03 05:05:00|13370.1|13369.2|13370.1|13369.2|13371.5|13370.6|13368.6|13367.7|89
1756876200000|2025-09-03 05:10:00|13370|13369.1|13370|13369.1|13371.7|13370.6|13369.2|13368.3|79
1756876500000|2025-09-03 05:15:00|13370.1|13369.2|13369.9|13369|13370.6|13369.3|13369|13368.1|48
1756876800000|2025-09-03 05:20:00|13369.6|13368.7|13374|13373.1|13374|13373.1|13369.6|13368.7|93
1756877100000|2025-09-03 05:25:00|13373.9|13373|13371.8|13370.9|13374|13373.1|13371.4|13370.4|105
1756877400000|2025-09-03 05:30:00|13372|13371.1|13367.3|13366.4|13372.6|13371.3|13367.2|13366.3|108
1756877700000|2025-09-03 05:35:00|13367.5|13366.6|13366.6|13365.7|13369.9|13368.4|13366|13365.1|80
1756878000000|2025-09-03 05:40:00|13366.1|13365.2|13364.4|13362.9|13367|13365.2|13363.4|13361.6|126
1756878300000|2025-09-03 05:45:00|13363.7|13362.2|13362.8|13361.3|13365.2|13362.9|13362.3|13360.8|178
1756878600000|2025-09-03 05:50:00|13362.4|13360.9|13362.5|13361.6|13363.1|13362.2|13360.1|13359.2|108
1756878900000|2025-09-03 05:55:00|13362.2|13361.3|13363.3|13362.4|13363.6|13362.7|13361.2|13360.3|122
1756879200000|2025-09-03 06:00:00|13362.7|13361.8|13365.7|13364.8|13366|13364.8|13362.7|13361.8|94
1756879500000|2025-09-03 06:05:00|13366|13365.1|13370.2|13368.7|13371.5|13370.4|13365.3|13364.4|152
1756879800000|2025-09-03 06:10:00|13369.8|13368.9|13370.6|13369.7|13371.2|13369.7|13365.8|13364.9|143
1756880100000|2025-09-03 06:15:00|13370.5|13369.6|13370.9|13370|13373.2|13372.3|13368.1|13367.2|181
1756880400000|2025-09-03 06:20:00|13371.4|13370.5|13376.4|13375.5|13378.1|13377.2|13370.9|13370|155
1756880700000|2025-09-03 06:25:00|13376.5|13375.6|13378.9|13378|13379|13378|13374.9|13374|141
1756881000000|2025-09-03 06:30:00|13379.5|13378.6|13389.6|13388.1|13389.6|13388.1|13379.4|13378.5|245
1756881300000|2025-09-03 06:35:00|13389.5|13388|13388.9|13388|13391.6|13390.4|13385.8|13384.3|305
1756881600000|2025-09-03 06:40:00|13388.8|13387.9|13387.7|13386.8|13390.3|13389.4|13387.3|13386.4|135
1756881900000|2025-09-03 06:45:00|13387.8|13386.9|13385.8|13384.9|13387.8|13386.9|13384.9|13384|124
1756882200000|2025-09-03 06:50:00|13385.4|13384.5|13381.6|13380.7|13386.1|13385.2|13380.3|13379.4|145
1756882500000|2025-09-03 06:55:00|13381.7|13380.8|13377.2|13376.3|13382.2|13381.3|13373.8|13372.9|249
1756882800000|2025-09-03 07:00:00|13377.1|13375.6|13375.3|13374.4|13381.5|13380.2|13372.7|13371.8|343
1756883100000|2025-09-03 07:05:00|13375.1|13374.2|13368|13367.1|13375.5|13374.2|13368|13366.5|230
1756883400000|2025-09-03 07:10:00|13367.9|13366.5|13365.4|13363.9|13367.9|13366.7|13362.8|13361.9|323
1756883700000|2025-09-03 07:15:00|13365.3|13363.8|13338.3|13335.7|13366.7|13365.8|13337|13334.6|664
1756884000000|2025-09-03 07:20:00|13338.4|13335.8|13346.7|13345.8|13346.8|13345.9|13333.9|13332.8|515
1756884300000|2025-09-03 07:25:00|13346.1|13345.2|13349.8|13348.9|13354.2|13352.9|13345.9|13345|376
1756884600000|2025-09-03 07:30:00|13350|13349.1|13351.5|13350|13356.5|13355.1|13345.8|13344.8|419
1756884900000|2025-09-03 07:35:00|13351.6|13350.1|13358.8|13357.9|13361.3|13359.8|13350|13349.1|385
1756885200000|2025-09-03 07:40:00|13358.7|13357.8|13350.9|13350|13361.2|13360.3|13350.8|13349.4|339
1756885500000|2025-09-03 07:45:00|13350.8|13349.9|13363.3|13361.8|13364.8|13363.6|13350.8|13349.7|396
1756885800000|2025-09-03 07:50:00|13363.4|13361.9|13363.9|13363|13364.5|13363.6|13360.8|13359.9|265
1756886100000|2025-09-03 07:55:00|13364.1|13363.2|13367.2|13365.7|13367.5|13366|13361.2|13360.3|336
1756886400000|2025-09-03 08:00:00|13367.4|13365.9|13374.7|13373.8|13376.2|13375.3|13367.4|13365.9|495
1756886700000|2025-09-03 08:05:00|13374.6|13373.7|13381.7|13380.8|13381.7|13380.8|13372.9|13371.4|322
1756887000000|2025-09-03 08:10:00|13381.8|13380.9|13381.7|13380.8|13383.6|13382.7|13379.5|13378.6|331
1756887300000|2025-09-03 08:15:00|13381.6|13380.7|13389.1|13388.2|13393.8|13392.3|13380.7|13379.2|350
1756887600000|2025-09-03 08:20:00|13388.8|13387.9|13386|13385.1|13389.3|13388.4|13384.7|13383.8|253
1756887900000|2025-09-03 08:25:00|13386.1|13385.2|13390.6|13389.1|13391.5|13390.6|13385.3|13384.4|181
1756888200000|2025-09-03 08:30:00|13390.8|13389.3|13383.3|13382.4|13392.9|13392|13382.5|13381.6|292
1756888500000|2025-09-03 08:35:00|13383.2|13382.3|13384.4|13383.5|13386.2|13385.3|13379.6|13378.7|301
1756888800000|2025-09-03 08:40:00|13384.5|13383.6|13386.1|13385.2|13387.4|13386.5|13381|13380.1|292
1756889100000|2025-09-03 08:45:00|13386.2|13385.3|13392.7|13391.8|13394.8|13393.6|13386.2|13385.3|308
1756889400000|2025-09-03 08:50:00|13392.4|13391.5|13396.1|13395.2|13397.4|13396.5|13391.8|13390.9|284
1756889700000|2025-09-03 08:55:00|13395.9|13395|13407.5|13406.6|13410.1|13409.2|13395.9|13395|451
1756890000000|2025-09-03 09:00:00|13407.6|13406.7|13414.1|13413.2|13417.8|13416.8|13407.4|13406.5|431
1756890300000|2025-09-03 09:05:00|13413.9|13413|13410.8|13409.9|13416.1|13415.2|13410.2|13409.3|289
1756890600000|2025-09-03 09:10:00|13410.9|13410|13405.3|13404.4|13411|13410.1|13405.1|13404.2|175
1756890900000|2025-09-03 09:15:00|13405|13404.1|13408.6|13407.7|13411.8|13410.9|13404.2|13403.3|230
1756891200000|2025-09-03 09:20:00|13408.7|13407.8|13406.5|13405.6|13410.5|13409.6|13404.8|13403.9|213
1756891500000|2025-09-03 09:25:00|13406.6|13405.7|13405.3|13403.8|13408.4|13407.5|13402.6|13401.6|278
1756891800000|2025-09-03 09:30:00|13405.2|13403.7|13407.2|13405.7|13408.4|13407.4|13403.6|13402.7|259
1756892100000|2025-09-03 09:35:00|13407|13405.5|13410.9|13410|13415.1|13413.6|13405.7|13404.8|326
1756892400000|2025-09-03 09:40:00|13411|13410.1|13412.9|13411.4|13414.6|13413.7|13411|13410.1|213
1756892700000|2025-09-03 09:45:00|13412.8|13411.9|13412|13411.1|13415.7|13414.7|13410.9|13410|204
1756893000000|2025-09-03 09:50:00|13411.9|13411|13409.1|13408.2|13412|13411.1|13407.8|13406.5|223
1756893300000|2025-09-03 09:55:00|13408.7|13407.8|13408.2|13407.3|13410.6|13409.5|13405.5|13404|293
1756893600000|2025-09-03 10:00:00|13408.1|13407.2|13406.6|13405.7|13408.1|13407.2|13404|13402.5|201
1756893900000|2025-09-03 10:05:00|13406.5|13405.6|13408.9|13408|13410.2|13409.3|13404.7|13403.2|157
1756894200000|2025-09-03 10:10:00|13409|13408.1|13407.7|13406.8|13409.4|13408.5|13406.9|13406|144
1756894500000|2025-09-03 10:15:00|13408|13407.1|13409.3|13408.4|13409.4|13408.5|13405.3|13404.4|155
1756894800000|2025-09-03 10:20:00|13409.4|13408.5|13408.2|13407.3|13411.9|13411|13407.7|13406.8|142
1756895100000|2025-09-03 10:25:00|13408.1|13407.2|13408.7|13407.8|13411.1|13410.2|13406.3|13405.3|178
1756895400000|2025-09-03 10:30:00|13408|13407.1|13409.2|13407.7|13409.8|13408.9|13404.1|13402.6|217
1756895700000|2025-09-03 10:35:00|13409.1|13407.6|13407.6|13406.7|13409.6|13408.7|13405.2|13404.3|156
1756896000000|2025-09-03 10:40:00|13407.4|13406.5|13397.9|13397|13408.1|13407.2|13397.9|13396.4|254
1756896300000|2025-09-03 10:45:00|13397.8|13396.9|13396.5|13395.6|13401.2|13400.3|13396.5|13395.6|213
1756896600000|2025-09-03 10:50:00|13396.4|13395.5|13403.6|13402.7|13403.8|13402.9|13395.2|13393.9|213
1756896900000|2025-09-03 10:55:00|13403.9|13403|13404.9|13404|13405.2|13404.3|13402.5|13401.4|147
1756897200000|2025-09-03 11:00:00|13405|13404.1|13403.6|13402.7|13406.4|13405.5|13403.4|13402.5|181
1756897500000|2025-09-03 11:05:00|13403.5|13402.6|13399.3|13398.4|13404.1|13403.2|13398.8|13397.3|214
1756897800000|2025-09-03 11:10:00|13399.5|13398.6|13403|13401.5|13404.2|13403.1|13397.8|13396.9|173
1756898100000|2025-09-03 11:15:00|13402.9|13401.4|13403.5|13402.6|13405.6|13404.7|13401.6|13400.6|140
1756898400000|2025-09-03 11:20:00|13403.9|13402.4|13402|13401.1|13403.9|13402.4|13399.6|13398.5|140
1756898700000|2025-09-03 11:25:00|13402.1|13401.2|13400.3|13399.4|13403.4|13402.5|13398.8|13397.9|183
1756899000000|2025-09-03 11:30:00|13400.4|13399.5|13405|13404.1|13406.2|13405.3|13400.4|13399.5|189
1756899300000|2025-09-03 11:35:00|13404.9|13404|13404.5|13403.6|13405.7|13404.8|13402.6|13401.7|149
1756899600000|2025-09-03 11:40:00|13404.3|13403.4|13404.8|13403.9|13406.3|13405.4|13400.2|13399|204
1756899900000|2025-09-03 11:45:00|13404.5|13403.6|13404.1|13403.2|13406.4|13405.5|13402.4|13401.5|184
1756900200000|2025-09-03 11:50:00|13404.2|13403.3|13410.8|13409.9|13412.1|13411.2|13403.7|13402.8|238
1756900500000|2025-09-03 11:55:00|13410.9|13410|13412|13411.1|13413|13412.1|13407.6|13406.7|251
1756900800000|2025-09-03 12:00:00|13411.7|13410.8|13414.2|13413.3|13414.9|13414|13410.9|13410|220
1756901100000|2025-09-03 12:05:00|13414.1|13413.2|13412.7|13411.2|13415.4|13414.5|13411|13409.5|189
1756901400000|2025-09-03 12:10:00|13413|13412.1|13417.6|13416.7|13417.7|13416.8|13412.9|13412|196
1756901700000|2025-09-03 12:15:00|13417.7|13416.8|13413.6|13412.1|13419.5|13418.6|13413.4|13412.1|215
1756902000000|2025-09-03 12:20:00|13413.5|13412|13413.8|13412.9|13413.9|13412.9|13410.8|13409.5|169
1756902300000|2025-09-03 12:25:00|13413.9|13413|13416.9|13416|13419.3|13418.4|13413|13412.1|219
1756902600000|2025-09-03 12:30:00|13417|13416.1|13421.3|13420.4|13423.4|13421.9|13414.9|13414|242
1756902900000|2025-09-03 12:35:00|13421.4|13420.5|13418.8|13417.9|13423.1|13421.6|13414.4|13413.1|235
1756903200000|2025-09-03 12:40:00|13418.7|13417.8|13410.3|13408.8|13419.6|13418.7|13410|13408.5|339
1756903500000|2025-09-03 12:45:00|13410.4|13408.9|13412.6|13411.1|13414.8|13413.9|13409.2|13407.7|349
1756903800000|2025-09-03 12:50:00|13413.3|13411.8|13424.2|13423.3|13424.3|13423.4|13412.7|13411.2|264
1756904100000|2025-09-03 12:55:00|13424.1|13423.2|13425.3|13423.8|13430.1|13429.2|13421.4|13420.5|367
1756904400000|2025-09-03 13:00:00|13425.4|13423.9|13419.3|13418.4|13426.8|13425.9|13418.8|13417.3|451
1756904700000|2025-09-03 13:05:00|13418.8|13417.9|13419.9|13419|13424.6|13423.7|13418.3|13417.4|275
1756905000000|2025-09-03 13:10:00|13420|13419.1|13426|13425.1|13426.2|13425.3|13419.3|13418.4|282
1756905300000|2025-09-03 13:15:00|13426.1|13425.2|13424.7|13423.8|13427.2|13426.3|13423.2|13422.3|316
1756905600000|2025-09-03 13:20:00|13424.8|13423.9|13423.9|13423|13425.6|13424.7|13422|13421.1|218
1756905900000|2025-09-03 13:25:00|13424|13423.1|13429|13428.1|13429.4|13428.5|13421.2|13420.1|258
1756906200000|2025-09-03 13:30:00|13429.1|13428.2|13432.9|13432|13435|13434|13425.1|13424.2|387
1756906500000|2025-09-03 13:35:00|13432.8|13431.9|13424.8|13423.3|13436.6|13435.7|13424.8|13423.3|392
1756906800000|2025-09-03 13:40:00|13424.6|13423.7|13420.9|13419.4|13425.4|13424.5|13413.6|13412.7|538
1756907100000|2025-09-03 13:45:00|13420.7|13419.2|13415.4|13414.5|13420.8|13419.4|13410.6|13409.1|365
1756907400000|2025-09-03 13:50:00|13415.5|13414.6|13419.3|13418.4|13419.4|13418.5|13413|13411.8|342
1756907700000|2025-09-03 13:55:00|13419.2|13418.3|13422.9|13413.7|13424|13420.5|13415.2|13413.7|466
1756908000000|2025-09-03 14:00:00|13422.1|13411.1|13441.7|13440.8|13443|13442.1|13421.4|13410.4|959
1756908300000|2025-09-03 14:05:00|13441.8|13440.9|13435.8|13434.9|13443.8|13442.5|13434.4|13433.5|712
1756908600000|2025-09-03 14:10:00|13436.2|13435.3|13435.4|13434.5|13443.4|13442.5|13433.1|13432|550
1756908900000|2025-09-03 14:15:00|13435.7|13434.8|13441.2|13440.3|13446.7|13445.8|13435.6|13434.7|523
1756909200000|2025-09-03 14:20:00|13441.3|13440.4|13442.5|13441.6|13445.3|13444.4|13439.1|13437.6|436
1756909500000|2025-09-03 14:25:00|13442.6|13441.7|13439.7|13438.8|13445.2|13444.3|13437.5|13436.6|380
1756909800000|2025-09-03 14:30:00|13439.8|13438.9|13439.8|13438.9|13444.5|13443.6|13435.2|13434.3|428
1756910100000|2025-09-03 14:35:00|13439.3|13438.4|13434.7|13433.8|13439.7|13438.8|13433.3|13432.4|345
1756910400000|2025-09-03 14:40:00|13434.8|13433.9|13442.2|13441.3|13443.4|13442.5|13434.7|13433.8|362
1756910700000|2025-09-03 14:45:00|13441.9|13441|13432.7|13431.8|13442.6|13441.7|13432.4|13431.1|365
1756911000000|2025-09-03 14:50:00|13432.5|13431.6|13428.2|13427.3|13433.4|13432.5|13426.1|13425.1|336
1756911300000|2025-09-03 14:55:00|13429|13428.1|13434.3|13433.4|13435.2|13434.3|13428.9|13428|434
1756911600000|2025-09-03 15:00:00|13434|13433.1|13435.4|13434.5|13436.1|13435.2|13430.5|13429.6|353
1756911900000|2025-09-03 15:05:00|13435.8|13434.9|13443.2|13441.7|13445.6|13444.7|13435.5|13434.6|375
1756912200000|2025-09-03 15:10:00|13442.9|13441.4|13440.9|13440|13445.6|13444.5|13440.9|13439.4|301
1756912500000|2025-09-03 15:15:00|13441.1|13440.2|13442.7|13441.8|13444.8|13443.9|13438.4|13437.1|340
1756912800000|2025-09-03 15:20:00|13442.6|13441.7|13445.5|13444.6|13446.6|13445.7|13442.5|13441.6|168
1756913100000|2025-09-03 15:25:00|13445.6|13444.7|13450.2|13448.7|13451.8|13450.3|13443.7|13442|279
1756913400000|2025-09-03 15:30:00|13450.3|13448.8|13450.8|13449.9|13452.5|13451|13447.7|13446.6|329
1756913700000|2025-09-03 15:35:00|13450.7|13449.8|13450.5|13449.6|13451.8|13450.7|13447.3|13445.9|288
1756914000000|2025-09-03 15:40:00|13450.6|13449.7|13447.7|13446.8|13452.1|13451.2|13447.5|13446.4|215
1756914300000|2025-09-03 15:45:00|13447.5|13446.6|13451.4|13450.5|13452|13450.9|13444.9|13444|211
1756914600000|2025-09-03 15:50:00|13451.6|13450.7|13452.8|13451.9|13454.1|13453.2|13449.9|13449|247
1756914900000|2025-09-03 15:55:00|13453|13452.1|13448.3|13447.4|13453.1|13452.2|13446.8|13445.9|236
1756915200000|2025-09-03 16:00:00|13448.5|13447.6|13448.3|13447.4|13449.4|13448|13445.4|13444.5|278
1756915500000|2025-09-03 16:05:00|13448.9|13448|13449.6|13448.7|13451|13450.1|13445.8|13444.9|263
1756915800000|2025-09-03 16:10:00|13449.9|13448.4|13450.9|13450|13451.1|13450|13447.4|13446.2|234
1756916100000|2025-09-03 16:15:00|13450.8|13449.9|13449.2|13448.3|13451.2|13450.3|13444.3|13443.4|171
1756916400000|2025-09-03 16:20:00|13449.1|13448.2|13446.8|13445.9|13451.7|13450.8|13446.6|13445.6|156
1756916700000|2025-09-03 16:25:00|13446.9|13446|13449.8|13448.9|13450.5|13449.6|13446.7|13445.5|144
1756917000000|2025-09-03 16:30:00|13450|13449.1|13449.9|13449|13451.8|13450.9|13448.8|13447.9|114
1756917300000|2025-09-03 16:35:00|13449.5|13448.6|13448.1|13447.2|13450|13449.1|13446.8|13445.9|108
1756917600000|2025-09-03 16:40:00|13448|13447.1|13446.8|13445.9|13448.6|13447.7|13446.8|13445.9|86
1756917900000|2025-09-03 16:45:00|13446.9|13445.4|13449.5|13448.6|13449.8|13448.9|13445.9|13445|143
1756918200000|2025-09-03 16:50:00|13449.6|13448.7|13448.6|13447.1|13451.6|13450.7|13447|13445.5|141
1756918500000|2025-09-03 16:55:00|13448.7|13447.2|13449.9|13449|13452.3|13451.4|13448.5|13447.2|154
1756918800000|2025-09-03 17:00:00|13450.2|13449.3|13451.4|13449.9|13453.3|13452|13450.2|13448.7|181
1756919100000|2025-09-03 17:05:00|13451.5|13450|13452.6|13451.7|13452.7|13451.7|13450.7|13449.2|147
1756919400000|2025-09-03 17:10:00|13452.7|13451.8|13457|13455.5|13458.6|13457.7|13452.6|13451.3|141
1756919700000|2025-09-03 17:15:00|13456.9|13455.4|13456|13455.1|13458.5|13457|13455.9|13454.4|162
1756920000000|2025-09-03 17:20:00|13456.2|13455.3|13454.6|13453.7|13457.3|13456.4|13454.4|13453.5|136
1756920300000|2025-09-03 17:25:00|13454.5|13453.6|13457.3|13456.4|13457.5|13456.6|13454.3|13453.4|91
1756920600000|2025-09-03 17:30:00|13457.4|13456.5|13453.3|13451.8|13457.7|13456.8|13453.3|13451.8|134
1756920900000|2025-09-03 17:35:00|13453.1|13451.6|13451|13450.1|13453.7|13452.3|13450.3|13449.4|125
1756921200000|2025-09-03 17:40:00|13450.9|13450|13448.8|13447.9|13451|13450.1|13447.6|13446.5|163
1756921500000|2025-09-03 17:45:00|13448.9|13448|13445.1|13444.2|13448.9|13448|13443.8|13442.9|221
1756921800000|2025-09-03 17:50:00|13444.9|13444|13444.2|13443.3|13447.5|13446.6|13444.2|13443.3|97
1756922100000|2025-09-03 17:55:00|13444.3|13443.4|13442.5|13441|13444.4|13443.5|13439.5|13438.6|167
1756922400000|2025-09-03 18:00:00|13442.3|13440.8|13444.3|13443.4|13444.5|13443.6|13438.8|13437.3|206
1756922700000|2025-09-03 18:05:00|13444.5|13443.6|13446.2|13445.3|13448.1|13447.2|13443.5|13442.6|164
1756923000000|2025-09-03 18:10:00|13446.3|13445.4|13446.2|13445.3|13448.3|13447.4|13445.6|13444.7|119
1756923300000|2025-09-03 18:15:00|13446.3|13445.4|13444.8|13443.3|13446.6|13445.7|13444.1|13443.1|126
1756923600000|2025-09-03 18:20:00|13444.6|13443.1|13444.5|13443|13445.1|13444.2|13443.2|13441.7|113
1756923900000|2025-09-03 18:25:00|13444.4|13443.5|13445.3|13444.4|13446.9|13446|13444.4|13443|114
1756924200000|2025-09-03 18:30:00|13445|13444.1|13444.3|13443.4|13446.5|13445.6|13443.7|13442.8|159
1756924500000|2025-09-03 18:35:00|13444.2|13443.3|13440.2|13439.3|13444.7|13443.8|13439.8|13438.9|145
1756924800000|2025-09-03 18:40:00|13440.3|13439.4|13444|13443.1|13444.8|13443.3|13440.1|13439.2|105
1756925100000|2025-09-03 18:45:00|13444.2|13443.3|13445.3|13444.4|13446.5|13445|13443.4|13442.5|102
1756925400000|2025-09-03 18:50:00|13445.4|13444.5|13445.4|13444.5|13446.2|13445.2|13443.4|13442.5|124
1756925700000|2025-09-03 18:55:00|13445.3|13444.4|13442.5|13441.6|13445.9|13445|13442.2|13441.3|132
1756926000000|2025-09-03 19:00:00|13442.6|13441.7|13439.1|13438.2|13442.6|13441.7|13438.1|13437.2|144
1756926300000|2025-09-03 19:05:00|13438.9|13438|13438.5|13437.6|13442.3|13441.4|13438.5|13437.6|117
1756926600000|2025-09-03 19:10:00|13438.4|13437.5|13438.1|13437.2|13439.5|13438.3|13437.8|13436.9|97
1756926900000|2025-09-03 19:15:00|13438|13437.1|13436.3|13435.4|13438.7|13437.3|13435|13434.1|88
1756927200000|2025-09-03 19:20:00|13436.6|13435.7|13439.5|13438|13439.5|13438.1|13435.7|13434.8|99
1756927500000|2025-09-03 19:25:00|13439.4|13437.9|13438.5|13437.6|13439.4|13438.3|13437.3|13436.4|118
1756927800000|2025-09-03 19:30:00|13438.9|13438|13438.9|13438|13440.1|13439.2|13438.2|13437.3|101
1756928100000|2025-09-03 19:35:00|13438.7|13437.8|13439.9|13438.4|13439.9|13438.6|13438.2|13437.3|66
1756928400000|2025-09-03 19:40:00|13440|13438.5|13439.8|13438.9|13441.2|13440.3|13439.4|13438.5|109
1756928700000|2025-09-03 19:45:00|13439.7|13438.8|13439.9|13439|13440.6|13439.7|13438.9|13438|96
1756929000000|2025-09-03 19:50:00|13440.3|13439.4|13440.1|13439.2|13441.4|13440.5|13439.5|13438.6|83
1756929300000|2025-09-03 19:55:00|13440.8|13439.9|13438.6|13437.7|13441.2|13440.3|13438.5|13437.6|92
1756929600000|2025-09-03 20:00:00|13438.5|13437.6|13441|13440.1|13441.2|13440.3|13438.5|13437.6|54
1756929900000|2025-09-03 20:05:00|13441.1|13440.2|13441.5|13440.6|13441.6|13440.7|13439.2|13438.3|43
1756930200000|2025-09-03 20:10:00|13442.1|13441.2|13443.2|13442.3|13443.3|13442.4|13442|13441.1|47
1756930500000|2025-09-03 20:15:00|13443.3|13442.4|13443.4|13441.9|13443.5|13442.6|13442.4|13441.4|52
1756930800000|2025-09-03 20:20:00|13442.8|13442|13444.3|13443.4|13444.3|13443.4|13442|13441.1|50
1756931100000|2025-09-03 20:25:00|13444.1|13443.2|13445.8|13444.9|13446|13445.1|13444.1|13443.2|46
1756931400000|2025-09-03 20:30:00|13446.3|13445.4|13445.7|13444.2|13447.5|13445.9|13445.7|13443.9|140
1756931700000|2025-09-03 20:35:00|13446.4|13443.9|13445.1|13443.6|13446.6|13444.6|13444.9|13443.2|82
1756932000000|2025-09-03 20:40:00|13445|13443.5|13445.5|13443.3|13447.3|13445.2|13444.8|13442.5|143
1756932300000|2025-09-03 20:45:00|13445.4|13443.2|13443.1|13440.9|13445.7|13443.2|13442.9|13440.8|98
1756932600000|2025-09-03 20:50:00|13442.9|13440.8|13441.7|13439.4|13443|13441.5|13441|13439.4|521
1756932900000|2025-09-03 20:55:00|13442|13438.8|13448.9|13438.5|13450.1|13443.2|13441.1|13437.8|215
1756933200000|2025-09-03 21:00:00|13449|13438.1|13444.7|13432.8|13449.2|13438.1|13444.7|13432.8|11
1756933500000|2025-09-03 21:05:00|13442.4|13430.5|13451.6|13440.2|13451.7|13440.2|13442.4|13430.5|33
1756933800000|2025-09-03 21:10:00|13451.3|13440.3|13449.6|13438|13451.3|13440.3|13449.3|13437.9|56
1756934100000|2025-09-03 21:15:00|13449.5|13438.1|13449.5|13438.2|13449.6|13438.2|13449.5|13438|30
1756934400000|2025-09-03 21:20:00|13449.4|13438.1|13446.9|13435|13449.7|13438.4|13446.9|13435|52
1756934700000|2025-09-03 21:25:00|13447|13435.1|13442.6|13430.7|13447|13435.1|13440.1|13428.2|59
1756935000000|2025-09-03 21:30:00|13443.1|13431.2|13447|13435.1|13447|13435.1|13443|13431.1|39
1756935300000|2025-09-03 21:35:00|13447.1|13435.2|13447.4|13435.5|13447.6|13435.7|13445.4|13433.5|82
1756935600000|2025-09-03 21:40:00|13447.3|13435.4|13447.2|13435.3|13447.7|13436.3|13446.4|13435.1|137
1756935900000|2025-09-03 21:45:00|13447.3|13435.5|13447.1|13435.2|13447.6|13435.8|13446.4|13434.5|108
1756936200000|2025-09-03 21:50:00|13447.3|13435.4|13447.5|13435.6|13447.7|13435.8|13446.9|13435|109
1756936500000|2025-09-03 21:55:00|13447.6|13435.7|13447.5|13435.6|13448|13436.1|13445.2|13433.3|308
1756936800000|2025-09-03 22:00:00|13446.9|13435|13443.5|13439.7|13447.3|13439.7|13442.8|13433.2|134
1756937100000|2025-09-03 22:05:00|13443.1|13440.1|13441|13439.5|13443.1|13440.9|13441|13439.4|51
1756937400000|2025-09-03 22:10:00|13440.5|13439|13441.9|13440.4|13442.5|13441|13440.4|13438.3|44
1756937700000|2025-09-03 22:15:00|13442|13440.5|13440.6|13438|13442.3|13440.8|13440.3|13437.9|62
1756938000000|2025-09-03 22:20:00|13440.5|13437.9|13440.5|13439|13441.2|13439.1|13440.3|13437.8|55
1756938300000|2025-09-03 22:25:00|13441.1|13438.3|13440|13437.5|13441.2|13439.1|13439.5|13437.5|35
1756938600000|2025-09-03 22:30:00|13439.6|13438.1|13440.2|13438.7|13441.2|13439.7|13439.6|13438.1|27
1756938900000|2025-09-03 22:35:00|13440.5|13439|13441.4|13439.9|13441.9|13440.4|13440.3|13438.8|25
1756939200000|2025-09-03 22:40:00|13441.3|13439.8|13442|13440.5|13442|13440.5|13441.2|13439.5|51
1756939500000|2025-09-03 22:45:00|13442.1|13440.6|13441.1|13439.6|13442.3|13440.8|13441.1|13439.6|16
1756939800000|2025-09-03 22:50:00|13441|13439.5|13441.3|13439.8|13441.3|13439.8|13441|13439.5|17
1756940100000|2025-09-03 22:55:00|13441.1|13439.6|13439.1|13437.6|13441.1|13439.6|13439|13437.5|24
1756940400000|2025-09-03 23:00:00|13439|13437.5|13439.6|13438.7|13440.3|13439.3|13438.8|13437.3|39
1756940700000|2025-09-03 23:05:00|13439.7|13438.8|13441.6|13440.7|13442|13441.1|13439.7|13438.3|44
1756941000000|2025-09-03 23:10:00|13441.7|13440.8|13442.3|13440.8|13442.5|13441.5|13440.9|13439.7|29
1756941300000|2025-09-03 23:15:00|13442.2|13441.3|13442.8|13441.9|13443.4|13442.2|13442.2|13440.7|61
1756941600000|2025-09-03 23:20:00|13442.6|13441.7|13442.1|13441.2|13443.3|13441.8|13442|13440.9|47
1756941900000|2025-09-03 23:25:00|13442.2|13441.3|13442.3|13441.4|13442.5|13441.5|13441.5|13440.2|23
1756942200000|2025-09-03 23:30:00|13442.5|13441|13439.5|13438.6|13442.6|13441.4|13439.5|13438.6|39
1756942500000|2025-09-03 23:35:00|13439.4|13438.5|13439.9|13438.4|13440.5|13439.6|13438.6|13437.7|39
1756942800000|2025-09-03 23:40:00|13439.8|13438.3|13441.6|13440.1|13442.4|13440.9|13439.2|13438.3|42
1756943100000|2025-09-03 23:45:00|13441.5|13440|13441.6|13440.7|13442.3|13440.9|13440.2|13439.1|44
1756943400000|2025-09-03 23:50:00|13441.7|13440.2|13441.4|13440.5|13442.3|13441.3|13441.1|13440.2|52
1756943700000|2025-09-03 23:55:00|13441.3|13440.4|13441.4|13440.5|13441.8|13440.9|13440.2|13439.3|59
1756944000000|2025-09-04 00:00:00|13441.7|13440.8|13440.2|13439.3|13442.9|13442|13438.6|13437.7|176
1756944300000|2025-09-04 00:05:00|13440.3|13439.4|13436.7|13435.2|13440.3|13439.4|13436.3|13435.2|118
1756944600000|2025-09-04 00:10:00|13436.8|13435.3|13441.5|13440.6|13442|13441.1|13436.7|13435.3|145
1756944900000|2025-09-04 00:15:00|13441.2|13440.3|13442.4|13440.9|13442.6|13441.4|13441.2|13439.7|97
1756945200000|2025-09-04 00:20:00|13442.5|13441.5|13441|13440.1|13442.5|13441.6|13439.9|13438.4|95
1756945500000|2025-09-04 00:25:00|13440.1|13439.2|13440.6|13439.1|13442.1|13441.2|13440|13438.5|115
1756945800000|2025-09-04 00:30:00|13440.5|13439|13439.4|13438.5|13440.5|13439.5|13438.1|13437|118
1756946100000|2025-09-04 00:35:00|13439.3|13438.4|13440.5|13439.6|13440.7|13439.6|13439.1|13437.7|100
1756946400000|2025-09-04 00:40:00|13440.4|13439.5|13440.1|13439.2|13441.5|13440.3|13438.4|13437.5|142
1756946700000|2025-09-04 00:45:00|13439.6|13438.7|13440.1|13439.2|13440.2|13439.3|13438.8|13437.9|85
1756947000000|2025-09-04 00:50:00|13440.3|13439.4|13443.5|13442.6|13444|13443.1|13439.7|13438.8|133
1756947300000|2025-09-04 00:55:00|13443.4|13442.5|13442.5|13441.6|13443.5|13442.6|13441.3|13440.4|145
1756947600000|2025-09-04 01:00:00|13442.6|13441.7|13438.4|13437.5|13443.2|13442.3|13436.8|13435.9|137
1756947900000|2025-09-04 01:05:00|13438.5|13437.6|13437.2|13435.7|13438.7|13437.6|13436.5|13435.6|89
1756948200000|2025-09-04 01:10:00|13437.3|13435.8|13437.1|13435.6|13437.5|13436.6|13433.6|13432.1|140
1756948500000|2025-09-04 01:15:00|13437|13436.1|13437.1|13436.2|13438.3|13437.4|13436.2|13434.8|135
1756948800000|2025-09-04 01:20:00|13437|13436.1|13438.3|13437.4|13439.2|13437.7|13436.3|13434.9|106
1756949100000|2025-09-04 01:25:00|13438.6|13437.7|13439.1|13438.2|13439.8|13438.4|13438.1|13436.8|257
1756949400000|2025-09-04 01:30:00|13439.2|13438.3|13443.3|13441.8|13444|13442.5|13439|13437.6|241
1756949700000|2025-09-04 01:35:00|13443.4|13441.9|13442.3|13441.4|13450.1|13448.6|13441.8|13440.9|251
1756950000000|2025-09-04 01:40:00|13441.9|13441|13441.1|13440.2|13443.2|13441.7|13439.9|13438.6|183
1756950300000|2025-09-04 01:45:00|13441.7|13440.8|13436.1|13434.6|13442.4|13441.2|13436.1|13434.6|110
1756950600000|2025-09-04 01:50:00|13436|13434.5|13436.6|13435.7|13437.9|13436.5|13435.1|13433.6|141
1756950900000|2025-09-04 01:55:00|13436.4|13435.5|13437.7|13436.8|13439.4|13438.3|13435.2|13433.9|145
1756951200000|2025-09-04 02:00:00|13437.6|13436.7|13435.1|13434.2|13437.9|13437|13435.1|13434.2|150
1756951500000|2025-09-04 02:05:00|13435|13434.1|13433.9|13433|13435.7|13434.8|13433.4|13432.5|92
1756951800000|2025-09-04 02:10:00|13433.5|13432.6|13432.1|13431.2|13434.2|13433.3|13432.1|13431.2|112
1756952100000|2025-09-04 02:15:00|13432.3|13431.4|13433.3|13431.8|13434.4|13432.9|13431.8|13430.5|105
1756952400000|2025-09-04 02:20:00|13433.2|13431.7|13434.8|13433.3|13435|13434|13431.7|13430.2|122
1756952700000|2025-09-04 02:25:00|13434.9|13433.4|13434.3|13432.8|13436.1|13434.6|13434|13432.6|97
1756953000000|2025-09-04 02:30:00|13434.4|13432.9|13434.8|13433.9|13435.9|13434.5|13433|13431.5|112
1756953300000|2025-09-04 02:35:00|13434.7|13433.8|13433.7|13432.2|13436.4|13435.3|13432.9|13431.6|139
1756953600000|2025-09-04 02:40:00|13434|13433.1|13432.7|13431.2|13434.1|13433.1|13431.6|13430.4|88
1756953900000|2025-09-04 02:45:00|13432.6|13431.7|13431.3|13430.4|13433.3|13431.8|13430|13428.5|130
1756954200000|2025-09-04 02:50:00|13431.2|13430.3|13430.8|13429.3|13431.6|13430.3|13429.5|13428|99
1756954500000|2025-09-04 02:55:00|13430.9|13429.4|13431|13429.5|13431.3|13430.4|13429.9|13428.5|117
1756954800000|2025-09-04 03:00:00|13431.2|13430.3|13430.7|13429.2|13433.2|13432.3|13428.7|13427.6|155
1756955100000|2025-09-04 03:05:00|13430.9|13429.4|13428.1|13427.2|13431.4|13430.5|13427.5|13426.2|124
1756955400000|2025-09-04 03:10:00|13428.2|13426.6|13427.7|13426.8|13428.7|13427.8|13427.4|13426.2|98
1756955700000|2025-09-04 03:15:00|13427.6|13426.7|13428.4|13427.5|13428.8|13427.9|13427.1|13425.9|86
1756956000000|2025-09-04 03:20:00|13428.3|13427.4|13430.6|13429.7|13430.7|13429.8|13427.9|13427|76
1756956300000|2025-09-04 03:25:00|13430.8|13429.9|13430.1|13429.2|13431.5|13430.1|13429.8|13428.9|81
1756956600000|2025-09-04 03:30:00|13430.2|13429.3|13429.4|13427.9|13430.7|13429.8|13427.6|13426.7|92
1756956900000|2025-09-04 03:35:00|13428.7|13427.8|13431.4|13429.9|13431.4|13429.9|13428|13427.1|67
1756957200000|2025-09-04 03:40:00|13431.3|13429.8|13430.1|13429.2|13432.3|13431.2|13430.1|13429.2|63
1756957500000|2025-09-04 03:45:00|13430|13429.1|13429.9|13428.4|13430.5|13429.6|13428.8|13427.9|57
1756957800000|2025-09-04 03:50:00|13429.5|13428.6|13427.4|13426.5|13429.6|13428.7|13427.1|13426.2|72
1756958100000|2025-09-04 03:55:00|13427.5|13426.6|13428.9|13427.4|13429|13427.8|13426.7|13425.2|50
1756958400000|2025-09-04 04:00:00|13428.7|13427.8|13430.1|13429.2|13430.7|13429.7|13428.4|13427.5|50
1756958700000|2025-09-04 04:05:00|13430|13429.1|13429.1|13427.6|13430.8|13429.9|13428.9|13427.5|60
1756959000000|2025-09-04 04:10:00|13429|13427.5|13427.6|13426.1|13429.1|13428|13427.4|13426.1|49
1756959300000|2025-09-04 04:15:00|13427.7|13426.2|13428|13427.1|13429|13427.9|13427.3|13426.1|80
1756959600000|2025-09-04 04:20:00|13428.1|13427.2|13427|13426.1|13429|13428.1|13426.6|13425.6|57
1756959900000|2025-09-04 04:25:00|13427.1|13426.2|13427.1|13425.6|13427.7|13426.8|13426.5|13425|59
1756960200000|2025-09-04 04:30:00|13427|13426.1|13427.1|13426.2|13427.3|13426.4|13425.7|13424.2|41
1756960500000|2025-09-04 04:35:00|13427|13426.1|13429.6|13428.1|13429.9|13428.9|13427|13425.8|57
1756960800000|2025-09-04 04:40:00|13429.5|13428|13429.7|13428.8|13430.8|13429.5|13429|13427.9|46
1756961100000|2025-09-04 04:45:00|13429.6|13428.7|13428.4|13427.5|13430.1|13429.1|13427.7|13426.8|84
1756961400000|2025-09-04 04:50:00|13428.3|13427.4|13427.2|13426.3|13429.1|13428.2|13427|13426.1|54
1756961700000|2025-09-04 04:55:00|13426.9|13426|13427.7|13426.8|13428.6|13427.7|13426.9|13426|56
1756962000000|2025-09-04 05:00:00|13427.6|13426.7|13426.3|13424.8|13427.7|13426.8|13424.7|13423.8|72
1756962300000|2025-09-04 05:05:00|13426.2|13424.7|13428.6|13427.1|13429.1|13427.6|13426.1|13424.6|54
1756962600000|2025-09-04 05:10:00|13428.5|13427|13427.7|13426.8|13428.6|13427.7|13427.3|13426.4|69
1756962900000|2025-09-04 05:15:00|13428.2|13426.7|13427.6|13426.1|13428.5|13427.6|13427.3|13425.9|48
1756963200000|2025-09-04 05:20:00|13427.5|13426|13427.2|13425|13428.6|13427.5|13426.8|13425|99
1756963500000|2025-09-04 05:25:00|13427|13425.5|13429|13427.5|13429|13427.5|13425.9|13424.1|118
1756963800000|2025-09-04 05:30:00|13429.1|13427.6|13428.9|13428|13429.9|13429|13428.3|13426.9|93
1756964100000|2025-09-04 05:35:00|13429|13428.1|13429|13428.1|13429.6|13428.7|13427.4|13426.4|68
1756964400000|2025-09-04 05:40:00|13429.1|13428.2|13430.7|13429.2|13431|13430.1|13429.1|13428.2|49
1756964700000|2025-09-04 05:45:00|13430.5|13429|13427.6|13426.7|13430.5|13429.3|13426.6|13425.5|77
1756965000000|2025-09-04 05:50:00|13427.9|13426.4|13428.6|13427.1|13428.7|13427.8|13426.1|13424.6|98
1756965300000|2025-09-04 05:55:00|13428.5|13427|13428.4|13426.9|13429.5|13428|13426.2|13424.8|95
1756965600000|2025-09-04 06:00:00|13428.9|13427.4|13431.2|13429.7|13433.4|13432|13428.5|13427.4|170
1756965900000|2025-09-04 06:05:00|13431.3|13429.8|13434.8|13433.9|13435.2|13434.3|13430.5|13429.6|106
1756966200000|2025-09-04 06:10:00|13434.7|13433.8|13433|13432.1|13434.7|13433.8|13431.5|13430.6|117
1756966500000|2025-09-04 06:15:00|13433.1|13432.2|13434|13433.1|13434.3|13433.2|13431.8|13430.9|125
1756966800000|2025-09-04 06:20:00|13433.9|13433|13434.4|13433.5|13435.8|13434.9|13432.8|13431.9|100
1756967100000|2025-09-04 06:25:00|13434.1|13433.2|13432.4|13431.5|13434.9|13433.6|13431.1|13430.2|111
1756967400000|2025-09-04 06:30:00|13432.3|13431.4|13432|13431.1|13434.2|13433.3|13429.2|13428.3|174
1756967700000|2025-09-04 06:35:00|13431.9|13431|13431.5|13430.6|13432.1|13431.2|13430.2|13429.3|87
1756968000000|2025-09-04 06:40:00|13431.4|13430.5|13434.5|13433.6|13434.9|13433.6|13431|13429.7|126
1756968300000|2025-09-04 06:45:00|13433.9|13433|13438.7|13437.8|13439.5|13438|13433.4|13431.9|128
1756968600000|2025-09-04 06:50:00|13438|13437.1|13438.2|13437.3|13441.7|13440.5|13437.6|13436.7|119
1756968900000|2025-09-04 06:55:00|13437.9|13437|13436|13435.1|13438.8|13437.9|13432.9|13432|165
1756969200000|2025-09-04 07:00:00|13436.1|13435.2|13437.8|13436.9|13437.9|13437|13429.8|13428.3|318
1756969500000|2025-09-04 07:05:00|13437.7|13436.8|13435|13434.1|13439.5|13438.1|13434.9|13434|207
1756969800000|2025-09-04 07:10:00|13434.4|13433.5|13432.3|13431.4|13434.9|13434|13431.3|13429.9|187
1756970100000|2025-09-04 07:15:00|13432|13430.8|13427.5|13426.6|13432.4|13431.5|13427.1|13426.2|207
1756970400000|2025-09-04 07:20:00|13427.4|13426.5|13416.9|13416|13428|13427.1|13416.7|13415.8|269
1756970700000|2025-09-04 07:25:00|13416.8|13415.9|13428.1|13427.2|13429.8|13428.4|13416.8|13415.9|240
1756971000000|2025-09-04 07:30:00|13428.2|13427.3|13430|13429.1|13431|13430|13425.3|13424.4|187
1756971300000|2025-09-04 07:35:00|13430.2|13429.3|13428.7|13427.8|13431.6|13430.1|13425.9|13425|179
1756971600000|2025-09-04 07:40:00|13428.6|13427.7|13429.5|13428.6|13431|13429.5|13427.2|13426.3|108
1756971900000|2025-09-04 07:45:00|13430.3|13429.4|13427.9|13427|13434.1|13432.7|13427.9|13427|156
1756972200000|2025-09-04 07:50:00|13427.7|13426.8|13424.3|13423.4|13427.7|13426.8|13424|13422.7|151
1756972500000|2025-09-04 07:55:00|13425.9|13425|13428|13427.1|13428.5|13427.2|13424|13422.8|177
1756972800000|2025-09-04 08:00:00|13427.8|13426.9|13431.5|13430.6|13432.3|13431.4|13427.5|13426.6|246
1756973100000|2025-09-04 08:05:00|13430.6|13429.7|13443.7|13442.8|13444.6|13443.7|13430.4|13429.5|211
1756973400000|2025-09-04 08:10:00|13443.8|13442.9|13439.2|13438.3|13445.3|13443.9|13439|13438.1|169
1756973700000|2025-09-04 08:15:00|13439.3|13438.4|13444.6|13443.7|13447.1|13445.6|13439.2|13438.3|205
1756974000000|2025-09-04 08:20:00|13444.5|13443.6|13441.7|13440.8|13445.5|13444.6|13440.5|13439|181
1756974300000|2025-09-04 08:25:00|13441.8|13440.9|13444.2|13442.7|13445|13444.1|13441.3|13440.4|148
1756974600000|2025-09-04 08:30:00|13444.4|13442.9|13444.9|13444|13446.8|13445.3|13441.6|13440.7|162
1756974900000|2025-09-04 08:35:00|13445|13444.1|13449.6|13448.1|13449.6|13448.1|13443.8|13442.9|174
1756975200000|2025-09-04 08:40:00|13448.9|13448|13452|13451.1|13457.4|13455.8|13448.9|13447.9|377
1756975500000|2025-09-04 08:45:00|13452.1|13451.2|13450.5|13449.6|13452.2|13451.3|13449.1|13448.2|139
1756975800000|2025-09-04 08:50:00|13450.4|13449.5|13453.4|13452.5|13455.5|13454.6|13450.4|13449.5|185
1756976100000|2025-09-04 08:55:00|13453.5|13452.6|13454.2|13453.3|13455.2|13454.3|13453.1|13452.2|131
1756976400000|2025-09-04 09:00:00|13454.1|13453.2|13457.7|13456.8|13460.8|13459.3|13451.1|13450.2|248
1756976700000|2025-09-04 09:05:00|13457.5|13456.6|13451.3|13449.8|13457.6|13456.6|13451.3|13449.8|186
1756977000000|2025-09-04 09:10:00|13451|13449.5|13448.8|13447.9|13452.3|13451.4|13447.9|13446.5|183
1756977300000|2025-09-04 09:15:00|13448.9|13448|13446.3|13445.4|13450.7|13449.8|13444.6|13442.4|164
1756977600000|2025-09-04 09:20:00|13446.1|13445.2|13439.4|13438.5|13446.1|13445.2|13437|13436.1|217
1756977900000|2025-09-04 09:25:00|13439.5|13438.6|13435.6|13434.7|13441.6|13440.7|13435.2|13434.3|163
1756978200000|2025-09-04 09:30:00|13435.5|13434.6|13439.7|13438.8|13441.1|13440.2|13434.9|13434|188
1756978500000|2025-09-04 09:35:00|13439.4|13438.5|13437.9|13436.4|13440.7|13439.8|13436.7|13435.8|133
1756978800000|2025-09-04 09:40:00|13438|13436.5|13438.4|13437.5|13438.8|13437.9|13435.9|13435|160
1756979100000|2025-09-04 09:45:00|13438.2|13437.3|13440.9|13440|13442.2|13441|13437.9|13437|142
1756979400000|2025-09-04 09:50:00|13440.8|13439.9|13441|13440.1|13442.5|13441|13438.5|13437.6|177
1756979700000|2025-09-04 09:55:00|13440.9|13440|13440.6|13439.7|13443.9|13443|13440|13439.1|153
1756980000000|2025-09-04 10:00:00|13440.5|13439.6|13440.8|13439.9|13442.6|13441.7|13438.1|13437.2|146
1756980300000|2025-09-04 10:05:00|13440.7|13439.8|13442.3|13441.4|13442.6|13441.7|13438.6|13437.7|144
1756980600000|2025-09-04 10:10:00|13442.4|13441.5|13451.3|13449.8|13451.4|13450.3|13442.3|13441.4|215
1756980900000|2025-09-04 10:15:00|13451.2|13449.7|13449|13448.1|13451.9|13451|13446.6|13445.1|228
1756981200000|2025-09-04 10:20:00|13449.2|13448.3|13447.8|13446.9|13450.2|13449.3|13446.5|13445.6|161
1756981500000|2025-09-04 10:25:00|13448|13447.1|13447.8|13446.9|13451.3|13450.4|13446.7|13445.8|144
1756981800000|2025-09-04 10:30:00|13447.7|13446.8|13453.9|13452.4|13455|13453.5|13446.9|13446|184
1756982100000|2025-09-04 10:35:00|13454|13452.5|13454|13453.1|13456.2|13455.3|13452.3|13451.4|151
1756982400000|2025-09-04 10:40:00|13454.3|13453.4|13454|13453.1|13455.9|13455|13453.8|13452.9|110
1756982700000|2025-09-04 10:45:00|13453.9|13453|13451.4|13450.5|13454|13453.1|13451.3|13450.4|84
1756983000000|2025-09-04 10:50:00|13451.6|13450.7|13450.1|13449.2|13454.2|13453.3|13450.1|13448.8|141
1756983300000|2025-09-04 10:55:00|13450|13449.1|13448.9|13448|13452.1|13451.2|13448.4|13446.9|184
1756983600000|2025-09-04 11:00:00|13448.7|13447.8|13444.9|13444|13449|13448.1|13444.4|13443.5|189
1756983900000|2025-09-04 11:05:00|13444.8|13443.9|13440|13439.1|13444.8|13443.9|13437.9|13437|187
1756984200000|2025-09-04 11:10:00|13439.8|13438.9|13439.7|13438.8|13441.6|13440.7|13438.6|13437.7|144
1756984500000|2025-09-04 11:15:00|13439.2|13438.3|13440.8|13439.9|13442.1|13441.2|13438.5|13437.6|135
1756984800000|2025-09-04 11:20:00|13440.9|13440|13437.6|13436.7|13441|13440.1|13436.5|13435.6|121
1756985100000|2025-09-04 11:25:00|13437.5|13436.6|13435.7|13434.8|13437.5|13436.6|13434.6|13433.7|81
1756985400000|2025-09-04 11:30:00|13435.8|13434.9|13434|13433.1|13437.3|13436.4|13432.5|13431.6|228
1756985700000|2025-09-04 11:35:00|13433.4|13432.5|13433.7|13432.8|13435.8|13434.9|13431.4|13430.5|131
1756986000000|2025-09-04 11:40:00|13433.6|13432.7|13432.8|13431.9|13434.2|13433.3|13431.3|13430.4|99
1756986300000|2025-09-04 11:45:00|13432.9|13432|13430.6|13429.7|13435.7|13434.8|13430.5|13429.6|129
1756986600000|2025-09-04 11:50:00|13430.9|13430|13430.2|13428.7|13434.7|13433.2|13429.7|13428.2|239
1756986900000|2025-09-04 11:55:00|13430.1|13428.6|13433.5|13432.6|13434.5|13433.6|13426.2|13425.3|251
1756987200000|2025-09-04 12:00:00|13433.7|13432.8|13439.1|13438.2|13440.3|13439.4|13432.7|13431.8|205
1756987500000|2025-09-04 12:05:00|13439|13438.1|13444.5|13443.6|13445|13443.7|13437.9|13437|289
1756987800000|2025-09-04 12:10:00|13445|13443.5|13445.2|13439.8|13448.5|13447.5|13443.1|13439.8|189
1756988100000|2025-09-04 12:15:00|13445.9|13436.6|13438.7|13437.8|13460.2|13451.2|13438.7|13436.6|551
1756988400000|2025-09-04 12:20:00|13439|13438.1|13434.9|13434|13439|13438.1|13432|13431.1|350
1756988700000|2025-09-04 12:25:00|13435|13434.1|13436.7|13427.3|13436.8|13434.9|13432.6|13427.3|274
1756989000000|2025-09-04 12:30:00|13438.5|13430.7|13429.7|13428.2|13452.8|13441.8|13426.5|13425.6|671
1756989300000|2025-09-04 12:35:00|13429.2|13428.3|13426.8|13425.9|13430.5|13429.5|13422.2|13421.3|532
1756989600000|2025-09-04 12:40:00|13426.7|13425.8|13432|13430.5|13433.5|13432|13423.5|13422.6|390
1756989900000|2025-09-04 12:45:00|13431.4|13430.3|13433.2|13432.3|13437.2|13436.3|13425.8|13424.9|311
1756990200000|2025-09-04 12:50:00|13433.1|13432.2|13432.9|13432|13434.4|13433.5|13429.9|13428.6|320
1756990500000|2025-09-04 12:55:00|13433.3|13432.4|13441.3|13440.4|13442.1|13441.2|13430.4|13429.5|365
1756990800000|2025-09-04 13:00:00|13441.1|13440.2|13437.6|13436.7|13444.5|13443.6|13437.3|13435.8|443
1756991100000|2025-09-04 13:05:00|13437.5|13436.6|13429.7|13428.8|13438.2|13437.3|13429|13428.1|247
1756991400000|2025-09-04 13:10:00|13429.8|13428.9|13428|13427.1|13433.5|13432.6|13427.5|13426.4|281
1756991700000|2025-09-04 13:15:00|13428.2|13427.3|13436.2|13435.3|13437|13435.9|13426.7|13425.8|282
1756992000000|2025-09-04 13:20:00|13436.1|13435.2|13441|13440.1|13443.1|13442.2|13435.9|13435|290
1756992300000|2025-09-04 13:25:00|13441.1|13440.2|13441.3|13440.4|13445|13444.1|13440.5|13439.6|289
1756992600000|2025-09-04 13:30:00|13441.1|13440.2|13442|13441.1|13444.2|13443.3|13439.4|13437.9|362
1756992900000|2025-09-04 13:35:00|13441.9|13441|13446.4|13445.5|13446.4|13445.5|13440|13439.1|335
1756993200000|2025-09-04 13:40:00|13446.5|13445.6|13445.5|13444|13447.7|13446.6|13444.2|13442.8|262
1756993500000|2025-09-04 13:45:00|13446|13444.5|13445|13444.1|13446.5|13445.3|13442.7|13441.8|359
1756993800000|2025-09-04 13:50:00|13444.9|13444|13438.5|13437.6|13445.2|13444.3|13437.2|13435.9|297
1756994100000|2025-09-04 13:55:00|13438.6|13437.7|13442.9|13437.9|13444.5|13443.6|13437.9|13437|303
1756994400000|2025-09-04 14:00:00|13442.8|13433.4|13427.5|13426.6|13442.8|13436.9|13427.3|13419.2|794
1756994700000|2025-09-04 14:05:00|13427.7|13426.8|13429.5|13428.6|13434.3|13432.8|13426.4|13425.2|620
1756995000000|2025-09-04 14:10:00|13429.6|13428.7|13433|13432.1|13440|13438.7|13426.8|13425.9|502
1756995300000|2025-09-04 14:15:00|13433.2|13432.3|13434.7|13433.2|13435.4|13433.9|13427.6|13426.7|480
1756995600000|2025-09-04 14:20:00|13434.1|13432.9|13429.4|13427.9|13435.3|13433.8|13427.1|13426.2|371
1756995900000|2025-09-04 14:25:00|13429.7|13428.2|13429.1|13428.2|13430.5|13429.6|13426.3|13425.4|386
1756996200000|2025-09-04 14:30:00|13429.4|13428.5|13423.7|13422.8|13432.3|13430.9|13422.2|13421.3|345
1756996500000|2025-09-04 14:35:00|13423.8|13422.9|13422.2|13421.3|13425|13424.1|13419.1|13418.2|345
1756996800000|2025-09-04 14:40:00|13422.3|13421.4|13419.5|13418.6|13425.1|13424.2|13418.8|13417.9|255
1756997100000|2025-09-04 14:45:00|13419.3|13418.4|13419.1|13418.2|13421.7|13420.8|13418.2|13417.3|291
1756997400000|2025-09-04 14:50:00|13418.9|13418|13421.4|13420.5|13422.4|13421.5|13418.3|13417.4|273
1756997700000|2025-09-04 14:55:00|13421.6|13420.7|13428.1|13427.2|13428.5|13427.6|13420.7|13419.8|352
1756998000000|2025-09-04 15:00:00|13428.2|13427.3|13429.9|13429|13430.2|13429.3|13426.5|13425.6|276
1756998300000|2025-09-04 15:05:00|13430|13429.1|13432.2|13430|13432.6|13431.1|13428|13426.8|313
1756998600000|2025-09-04 15:10:00|13431.9|13430.4|13429.3|13428.4|13433.4|13431.9|13428.5|13427.2|226
1756998900000|2025-09-04 15:15:00|13429.4|13428.5|13429.7|13428.8|13432.3|13430.4|13428.3|13426.5|212
1756999200000|2025-09-04 15:20:00|13430.6|13429.7|13431.1|13429.6|13434|13432.5|13430|13428.3|178
1756999500000|2025-09-04 15:25:00|13430.5|13429|13434.4|13433.5|13434.7|13433.8|13430.2|13428.7|145
1756999800000|2025-09-04 15:30:00|13434.3|13433.4|13434.9|13434|13435.5|13434.6|13432.2|13431.3|152
1757000100000|2025-09-04 15:35:00|13434.7|13433.8|13434.5|13433.6|13435.8|13434.9|13432.9|13432|185
1757000400000|2025-09-04 15:40:00|13434.6|13433.7|13435.7|13434.8|13435.9|13435|13433.8|13432.9|133
1757000700000|2025-09-04 15:45:00|13435.8|13434.9|13437.6|13436.7|13441|13440.1|13435.8|13434.9|156
1757001000000|2025-09-04 15:50:00|13437.5|13436.6|13439.5|13438|13440|13439.1|13437.1|13436.2|87
1757001300000|2025-09-04 15:55:00|13439.4|13437.9|13439.4|13438.5|13440.5|13439.6|13437.9|13437|133
1757001600000|2025-09-04 16:00:00|13439.6|13438.7|13438.4|13436.9|13440.7|13439.5|13437.8|13436.8|144
1757001900000|2025-09-04 16:05:00|13438.1|13436.6|13427.6|13426.7|13438.2|13436.7|13427.5|13426.6|270
1757002200000|2025-09-04 16:10:00|13427.2|13426.3|13424.1|13422.6|13428.7|13427.8|13423.4|13421.9|175
1757002500000|2025-09-04 16:15:00|13424.2|13422.7|13428.1|13427.2|13429.1|13428.2|13423.1|13422.2|181
1757002800000|2025-09-04 16:20:00|13428.3|13427.4|13421|13420.1|13429.4|13428.5|13420.8|13419.3|98
1757003100000|2025-09-04 16:25:00|13421.2|13420.3|13421|13420.1|13421.8|13420.8|13418.2|13417.1|181
1757003400000|2025-09-04 16:30:00|13421.1|13420.2|13424|13423.1|13424.2|13423.3|13420.1|13419.2|132
1757003700000|2025-09-04 16:35:00|13424.1|13423.2|13426.8|13425.9|13427.8|13426.9|13423.9|13423|120
1757004000000|2025-09-04 16:40:00|13426.9|13426|13424.4|13423.5|13428.1|13427.2|13424.3|13423.4|126
1757004300000|2025-09-04 16:45:00|13424.5|13423.6|13421.1|13420.2|13424.6|13423.7|13421.1|13420.2|110
1757004600000|2025-09-04 16:50:00|13421.2|13420.3|13423.6|13422.7|13423.7|13422.8|13420|13419.1|106
1757004900000|2025-09-04 16:55:00|13423.7|13422.8|13422.3|13421.4|13423.7|13422.8|13421.2|13420.3|132
1757005200000|2025-09-04 17:00:00|13422.2|13421.3|13421.8|13420.3|13423.5|13421.8|13421.3|13420.3|88
1757005500000|2025-09-04 17:05:00|13419.9|13419|13424.1|13422.6|13424.7|13423.2|13419.9|13419|132
1757005800000|2025-09-04 17:10:00|13424.6|13423.1|13422.6|13421.7|13424.6|13423.1|13421.5|13420.6|106
1757006100000|2025-09-04 17:15:00|13422.7|13421.8|13426.7|13425.8|13426.8|13425.9|13422.7|13421.8|77
1757006400000|2025-09-04 17:20:00|13426.4|13425.5|13425.4|13424.5|13426.6|13425.7|13424.1|13422.7|97
1757006700000|2025-09-04 17:25:00|13425.6|13424.7|13425.3|13424.4|13426.5|13425.6|13424.7|13423.5|85
1757007000000|2025-09-04 17:30:00|13425.4|13424.5|13423.1|13422.2|13426.8|13425.9|13423|13421.5|102
1757007300000|2025-09-04 17:35:00|13423.2|13422.3|13422.9|13422|13423.9|13423|13420.8|13419.9|102
1757007600000|2025-09-04 17:40:00|13423.2|13422.3|13423.2|13422.3|13425.1|13424.2|13422.7|13421.8|47
1757007900000|2025-09-04 17:45:00|13423.1|13422.2|13421.7|13420.8|13424.2|13423.3|13419.4|13418.5|108
1757008200000|2025-09-04 17:50:00|13421.6|13420.7|13422.9|13422|13422.9|13422|13420.5|13419.6|87
1757008500000|2025-09-04 17:55:00|13423.1|13422.2|13422.8|13421.9|13425.5|13424.2|13421.9|13421|102
1757008800000|2025-09-04 18:00:00|13422.9|13422|13425|13424.1|13425.9|13425|13422.8|13421.9|118
1757009100000|2025-09-04 18:05:00|13425.3|13424.4|13426.8|13425.9|13428.3|13426.8|13425.3|13424.4|111
1757009400000|2025-09-04 18:10:00|13426.7|13425.8|13431.6|13430.7|13432.3|13431.2|13426.7|13425.8|139
1757009700000|2025-09-04 18:15:00|13431.5|13430.6|13429.2|13428.3|13431.8|13430.6|13429.2|13427.8|133
1757010000000|2025-09-04 18:20:00|13429.3|13428.4|13430.1|13429.2|13430.4|13429.5|13427.2|13426.3|85
1757010300000|2025-09-04 18:25:00|13430.3|13429.4|13431.2|13430.3|13431.2|13430.3|13428.9|13428|93
1757010600000|2025-09-04 18:30:00|13431.3|13430.4|13429.9|13428.4|13431.9|13430.4|13429.3|13427.8|121
1757010900000|2025-09-04 18:35:00|13429.8|13428.3|13430.3|13429.4|13431.4|13430.5|13428.3|13427.4|109
1757011200000|2025-09-04 18:40:00|13430.4|13429.5|13427.6|13426.7|13430.7|13429.8|13427.4|13426.5|90
1757011500000|2025-09-04 18:45:00|13427.5|13426.6|13428.3|13427.4|13429.4|13428.5|13427.1|13426.2|67
1757011800000|2025-09-04 18:50:00|13428.8|13427.9|13427.8|13426.9|13429|13428.1|13426.8|13425.9|56
1757012100000|2025-09-04 18:55:00|13427.9|13427|13426.5|13425.6|13428.8|13427.9|13426.1|13425.2|89
1757012400000|2025-09-04 19:00:00|13427.1|13426.2|13428.7|13427.8|13428.9|13428|13426.8|13425.5|73
1757012700000|2025-09-04 19:05:00|13428.9|13428|13430.7|13429.8|13431.3|13430|13428.6|13427.7|46
1757013000000|2025-09-04 19:10:00|13430.8|13429.9|13433.7|13432.8|13433.9|13433|13430.7|13429.8|101
1757013300000|2025-09-04 19:15:00|13433.9|13433|13435.3|13434.4|13435.3|13434.4|13433.3|13432.4|70
1757013600000|2025-09-04 19:20:00|13435.1|13434.2|13432.5|13431.6|13435.2|13434.3|13430.3|13429.4|132
1757013900000|2025-09-04 19:25:00|13432.6|13431.7|13432.1|13431.2|13433.5|13432.6|13431.9|13431|60
1757014200000|2025-09-04 19:30:00|13432.2|13431.3|13432.4|13431.5|13433.8|13432.9|13431|13430.1|71
1757014500000|2025-09-04 19:35:00|13432.5|13431.6|13435.3|13434.4|13436|13435.1|13431.9|13431|64
1757014800000|2025-09-04 19:40:00|13435.4|13434.5|13433.4|13432.5|13435.5|13434.6|13433.2|13432.3|77
1757015100000|2025-09-04 19:45:00|13433.5|13432.6|13434.1|13433.2|13435.1|13434.2|13433.1|13432.2|60
1757015400000|2025-09-04 19:50:00|13434.3|13433.4|13434|13433.1|13435.2|13434.3|13433.2|13432.3|63
1757015700000|2025-09-04 19:55:00|13433.8|13432.9|13436.1|13435.2|13436.5|13435.6|13433.8|13432.9|110
1757016000000|2025-09-04 20:00:00|13436|13435.1|13435.3|13434.4|13437|13436.1|13434.3|13433.4|84
1757016300000|2025-09-04 20:05:00|13435.2|13433.8|13434.4|13432.9|13435.6|13434.7|13434.2|13432.9|43
1757016600000|2025-09-04 20:10:00|13434.6|13433.1|13433.5|13432.6|13434.9|13434|13432.5|13431.6|58
1757016900000|2025-09-04 20:15:00|13433.4|13432.5|13437.2|13435.7|13437.3|13435.8|13433.4|13432.5|34
1757017200000|2025-09-04 20:20:00|13436.8|13435.3|13435.5|13434|13437|13435.9|13435.4|13433.9|42
1757017500000|2025-09-04 20:25:00|13435.8|13434.3|13436.2|13435.3|13436.6|13435.7|13435.2|13434|43
1757017800000|2025-09-04 20:30:00|13436.1|13435.2|13436|13434.5|13436.2|13435.2|13435.9|13434.5|21
1757018100000|2025-09-04 20:35:00|13435.9|13435|13435.9|13435|13436.1|13435.2|13435.9|13434.4|47
1757018400000|2025-09-04 20:40:00|13436|13434.5|13437.2|13436.3|13437.4|13436.5|13435.9|13434.4|19
1757018700000|2025-09-04 20:45:00|13437.3|13435.7|13437.2|13435.7|13437.5|13436|13436.6|13435.1|49
1757019000000|2025-09-04 20:50:00|13437.1|13435.6|13436|13434.5|13437.4|13435.9|13435.8|13434.3|46
1757019300000|2025-09-04 20:55:00|13436.4|13434|13436.1|13430|13438.1|13434.6|13436|13430|103
1757019600000|2025-09-04 21:00:00|13436.2|13429.7|13432.3|13420.4|13436.6|13429.7|13432.3|13420.4|10
1757019900000|2025-09-04 21:05:00|13432.7|13420.8|13435.1|13423.2|13435.8|13423.9|13432.6|13420.7|25
1757020200000|2025-09-04 21:10:00|13435.2|13423.3|13434.4|13422.5|13435.3|13423.4|13434.3|13422.4|5
1757020500000|2025-09-04 21:15:00|13434.5|13422.6|13435.4|13423.5|13435.7|13423.8|13434.5|13422.6|8
1757020800000|2025-09-04 21:20:00|13435.5|13423.6|13435.3|13423.4|13435.5|13423.6|13435.2|13423.3|22
1757021100000|2025-09-04 21:25:00|13435.2|13423.3|13435.2|13423.3|13435.3|13423.4|13435|13423.1|19
1757021400000|2025-09-04 21:30:00|13435.4|13423.5|13436.3|13424.4|13436.7|13424.8|13435.4|13423.5|139
1757021700000|2025-09-04 21:35:00|13436.4|13424.5|13436.1|13425.1|13437|13425.4|13436|13424.4|55
1757022000000|2025-09-04 21:40:00|13436.2|13425.3|13437.1|13425.8|13437.2|13426|13436.2|13425.3|64
1757022300000|2025-09-04 21:45:00|13437|13425.9|13437.4|13427.2|13438.1|13427.3|13436.8|13425.1|29
1757022600000|2025-09-04 21:50:00|13437.5|13427.3|13437.8|13425.9|13438|13427.3|13436.1|13424.2|39
1757022900000|2025-09-04 21:55:00|13437.6|13426.1|13436.5|13427|13438.1|13427.7|13436.4|13425.8|91
1757023200000|2025-09-04 22:00:00|13436.2|13426.2|13436.4|13432.8|13437.9|13432.9|13436.2|13426.1|61
1757023500000|2025-09-04 22:05:00|13436|13433.2|13434.5|13431.2|13436|13433.2|13434.5|13431.1|28
1757023800000|2025-09-04 22:10:00|13434.6|13431.1|13433.8|13430.7|13434.6|13431.3|13433.8|13430.6|62
1757024100000|2025-09-04 22:15:00|13433.6|13430.8|13434.3|13431.5|13434.5|13431.9|13433.5|13430.6|79
1757024400000|2025-09-04 22:20:00|13434.2|13431.6|13434.3|13431.6|13434.6|13431.7|13433.7|13431|49
1757024700000|2025-09-04 22:25:00|13434.2|13431.8|13434.3|13431.6|13434.6|13432|13434.2|13431.4|37
1757025000000|2025-09-04 22:30:00|13434.4|13431.5|13434.3|13432|13435.1|13432.6|13434.2|13431.4|59
1757025300000|2025-09-04 22:35:00|13434.4|13431.9|13433.8|13431.4|13434.5|13432|13433|13430.6|81
1757025600000|2025-09-04 22:40:00|13434.4|13432.1|13435.1|13432.9|13435.4|13433.3|13434.1|13432.1|65
1757025900000|2025-09-04 22:45:00|13435.2|13432.8|13435.5|13432.9|13435.5|13433|13434.4|13432.2|54
1757026200000|2025-09-04 22:50:00|13435.6|13433.1|13435.3|13433|13436.4|13434.1|13435.1|13433|72
1757026500000|2025-09-04 22:55:00|13435.4|13433.1|13434.8|13433.3|13436.2|13434|13434.7|13433|37
1757026800000|2025-09-04 23:00:00|13434.6|13433.1|13434.2|13433.3|13435.2|13433.8|13433.6|13432.1|43
1757027100000|2025-09-04 23:05:00|13435|13432.5|13434.5|13433|13435|13433.5|13433.9|13432.4|39
1757027400000|2025-09-04 23:10:00|13434.3|13432.8|13435|13433.5|13435.1|13434.1|13434.3|13432.8|42
1757027700000|2025-09-04 23:15:00|13434.7|13433.8|13436.3|13435.4|13436.6|13435.4|13434.5|13433.3|40
1757028000000|2025-09-04 23:20:00|13436.4|13434.9|13436.4|13434.9|13436.8|13435.9|13435.6|13434.1|32
1757028300000|2025-09-04 23:25:00|13436.2|13434.7|13439.3|13436.9|13440.6|13438.1|13436.1|13434.6|93
1757028600000|2025-09-04 23:30:00|13439.4|13437.1|13441.1|13438.8|13441.4|13439.1|13438.8|13436.6|172
1757028900000|2025-09-04 23:35:00|13441|13439|13442.2|13440.7|13442.7|13441.1|13440.3|13438.3|140
1757029200000|2025-09-04 23:40:00|13442.3|13440.8|13442.4|13441.5|13443.6|13442.4|13441.8|13440.7|59
1757029500000|2025-09-04 23:45:00|13442.5|13441.6|13442.5|13441.6|13443.6|13442.7|13442.1|13441.2|179
1757029800000|2025-09-04 23:50:00|13443.2|13442.3|13444.9|13444|13445.6|13444.6|13443|13442.1|57
1757030100000|2025-09-04 23:55:00|13444.7|13443.8|13443.9|13443|13444.8|13443.9|13443.2|13442.3|87
1757030400000|2025-09-05 00:00:00|13444|13443.1|13444.6|13443.7|13445.9|13444.6|13443.6|13442.7|183
1757030700000|2025-09-05 00:05:00|13444.2|13443.3|13445.8|13444.3|13446.4|13445|13443.3|13442.4|163
1757031000000|2025-09-05 00:10:00|13445.9|13444.4|13445.4|13444.5|13447|13446.1|13445.1|13444|125
1757031300000|2025-09-05 00:15:00|13445.3|13444.4|13445.6|13444.7|13445.9|13444.8|13442.1|13440.6|172
1757031600000|2025-09-05 00:20:00|13445.5|13444.6|13445.1|13444.2|13445.7|13444.8|13443.5|13442.6|175
1757031900000|2025-09-05 00:25:00|13445.2|13444.3|13444.5|13443.6|13445.3|13444.4|13444|13443.1|132
1757032200000|2025-09-05 00:30:00|13444.7|13443.8|13446.8|13445.9|13447|13446.1|13443.7|13442.8|133
1757032500000|2025-09-05 00:35:00|13447|13446.1|13447.7|13446.8|13448.8|13447.6|13446.7|13445.6|107
1757032800000|2025-09-05 00:40:00|13447.8|13446.9|13445.8|13444.3|13448.7|13447.2|13445.5|13444.1|139
1757033100000|2025-09-05 00:45:00|13445.9|13444.4|13447|13446.1|13447.4|13446.2|13444.7|13443.3|135
1757033400000|2025-09-05 00:50:00|13446.9|13446|13448|13446.5|13449.6|13448.2|13446.4|13445.5|168
1757033700000|2025-09-05 00:55:00|13448.1|13446.6|13449.4|13448.5|13450.4|13449.5|13447.1|13445.9|195
1757034000000|2025-09-05 01:00:00|13449.8|13448.9|13449.4|13448.5|13451.7|13450.8|13449.1|13448|129
1757034300000|2025-09-05 01:05:00|13449.5|13448.6|13450.8|13449.9|13454.6|13453.7|13449.5|13448.2|174
1757034600000|2025-09-05 01:10:00|13450.7|13449.8|13448.5|13447.6|13450.7|13449.8|13448.1|13447.2|88
1757034900000|2025-09-05 01:15:00|13448.9|13448|13447.2|13446.3|13448.9|13448|13446.9|13446|88
1757035200000|2025-09-05 01:20:00|13447.4|13446.5|13449.2|13448.3|13449.3|13448.4|13447.1|13446.2|121
1757035500000|2025-09-05 01:25:00|13449.1|13448.2|13449.5|13448.6|13450|13449.1|13448.7|13447.2|182
1757035800000|2025-09-05 01:30:00|13449.9|13449|13449.4|13448.5|13450.7|13449.7|13448.2|13447.3|143
1757036100000|2025-09-05 01:35:00|13449.1|13448.2|13448.2|13446.7|13449.5|13448.6|13448.1|13446.6|105
1757036400000|2025-09-05 01:40:00|13448.1|13446.6|13448.2|13447.3|13449.3|13448.4|13448|13446.6|135
1757036700000|2025-09-05 01:45:00|13448.9|13448|13449.4|13448.5|13450|13449.1|13448.9|13447.4|96
1757037000000|2025-09-05 01:50:00|13449.5|13448.6|13452.2|13451.3|13452.2|13451.3|13449.2|13448.3|142
1757037300000|2025-09-05 01:55:00|13452.3|13451.4|13452|13451.1|13454.2|13453.3|13451.3|13450.4|95
1757037600000|2025-09-05 02:00:00|13451.9|13451|13452.3|13450.8|13452.8|13451.9|13450.5|13449.6|150
1757037900000|2025-09-05 02:05:00|13452.5|13451|13454|13453.1|13454.1|13453.2|13451.2|13449.9|100
1757038200000|2025-09-05 02:10:00|13453.9|13453|13453.5|13452.6|13454.3|13453.4|13453.1|13452.2|133
1757038500000|2025-09-05 02:15:00|13453.6|13452.7|13454.9|13454|13455.2|13454.3|13452.4|13451.5|99
1757038800000|2025-09-05 02:20:00|13455.1|13454.2|13454.7|13453.8|13455.8|13454.9|13454.2|13453.3|83
1757039100000|2025-09-05 02:25:00|13454.6|13453.7|13454.3|13453.4|13455.6|13454.7|13453.6|13452.7|109
1757039400000|2025-09-05 02:30:00|13454.2|13453.3|13455.3|13454.4|13455.4|13454.5|13453.4|13452.5|63
1757039700000|2025-09-05 02:35:00|13455.4|13454.5|13455.5|13454.6|13456.1|13455.2|13454.8|13453.9|81
1757040000000|2025-09-05 02:40:00|13456|13455.1|13456.4|13455.5|13457.1|13456.2|13455.7|13454.5|69
1757040300000|2025-09-05 02:45:00|13456.3|13455.4|13456|13455.1|13456.3|13455.4|13454|13453.1|86
1757040600000|2025-09-05 02:50:00|13455.9|13455|13454.3|13453.4|13456.1|13455.2|13453.4|13452.3|82
1757040900000|2025-09-05 02:55:00|13454.4|13453.5|13453.5|13452.6|13454.9|13454|13453.4|13452.5|56
1757041200000|2025-09-05 03:00:00|13453.4|13452.5|13453.4|13452.5|13453.7|13452.8|13452.3|13451.4|111
1757041500000|2025-09-05 03:05:00|13453.3|13452.4|13454.4|13453.5|13455.3|13454.4|13452.8|13451.9|85
1757041800000|2025-09-05 03:10:00|13454.3|13453.4|13453.3|13452.4|13455|13454.1|13453.2|13452.3|73
1757042100000|2025-09-05 03:15:00|13453.1|13452.2|13453|13452.1|13453.1|13452.2|13452.2|13450.8|69
1757042400000|2025-09-05 03:20:00|13453.2|13452.3|13455.7|13454.2|13455.8|13454.5|13452.9|13452|95
1757042700000|2025-09-05 03:25:00|13455.6|13454.1|13455.2|13454.3|13455.9|13454.6|13454|13453.1|88
1757043000000|2025-09-05 03:30:00|13455.1|13454.2|13455.6|13454.1|13455.8|13454.8|13454.8|13453.8|89
1757043300000|2025-09-05 03:35:00|13455.7|13454.2|13454.2|13452.7|13455.7|13454.2|13453.5|13452.4|91
1757043600000|2025-09-05 03:40:00|13454|13452.5|13453.4|13452.5|13454.2|13453.2|13453|13451.6|97
1757043900000|2025-09-05 03:45:00|13453.3|13452.4|13455|13454.1|13455.1|13454.2|13453|13451.5|58
1757044200000|2025-09-05 03:50:00|13454.6|13453.7|13454.3|13453.4|13454.6|13453.7|13453.3|13451.8|56
1757044500000|2025-09-05 03:55:00|13454.2|13452.8|13453.9|13453|13455|13454.1|13453.9|13452.7|48
1757044800000|2025-09-05 04:00:00|13454.1|13453.2|13453.5|13452.6|13454.4|13453.5|13453.1|13452.2|70
1757045100000|2025-09-05 04:05:00|13453.6|13452.7|13454.2|13453.3|13454.5|13453.4|13453.3|13452|56
1757045400000|2025-09-05 04:10:00|13454.3|13453.4|13453.6|13452.7|13454.6|13453.7|13453.1|13451.9|82
1757045700000|2025-09-05 04:15:00|13453.5|13452.6|13453|13452.1|13454.1|13453.2|13452.6|13451.7|74
1757046000000|2025-09-05 04:20:00|13453.1|13452.2|13453.6|13452.7|13453.9|13453|13452.2|13451.3|74
1757046300000|2025-09-05 04:25:00|13453.5|13452.6|13452.6|13451.1|13454.1|13453.1|13451.8|13450.3|100
1757046600000|2025-09-05 04:30:00|13452.5|13451|13452.2|13451.3|13452.8|13451.9|13451.3|13449.9|47
1757046900000|2025-09-05 04:35:00|13452.1|13451.2|13451.6|13450.7|13452.1|13451.2|13450.4|13449.4|70
1757047200000|2025-09-05 04:40:00|13451.7|13450.8|13450.3|13449.4|13451.8|13450.9|13449.8|13448.4|77
1757047500000|2025-09-05 04:45:00|13450.4|13449.5|13450.9|13450|13451.4|13450.5|13450.4|13449.5|78
1757047800000|2025-09-05 04:50:00|13451|13450.1|13449.3|13447.8|13451|13450.1|13449.2|13447.8|65
1757048100000|2025-09-05 04:55:00|13449.4|13448.4|13450.3|13449.4|13450.4|13449.5|13448.2|13447.3|72
1757048400000|2025-09-05 05:00:00|13450.7|13449.8|13451.1|13450.2|13451.4|13450.5|13450.2|13449.3|48
1757048700000|2025-09-05 05:05:00|13451|13450.1|13451.5|13450.6|13451.8|13450.9|13450.5|13449.4|36
1757049000000|2025-09-05 05:10:00|13451.1|13450.2|13451.1|13449.6|13451.6|13450.7|13450.1|13448.7|45
1757049300000|2025-09-05 05:15:00|13451.2|13449.7|13451.1|13449.6|13451.5|13450.5|13450.2|13449.3|42
1757049600000|2025-09-05 05:20:00|13451|13450.1|13452.1|13451.2|13452.6|13451.7|13450.9|13449.4|45
1757049900000|2025-09-05 05:25:00|13451.9|13451|13452.6|13451.1|13452.7|13451.3|13451|13450.1|40
1757050200000|2025-09-05 05:30:00|13452.7|13451.2|13452.1|13451.2|13453.4|13452|13451.8|13450.9|50
1757050500000|2025-09-05 05:35:00|13452.6|13451.7|13453.2|13452.3|13454.1|13453.2|13452.6|13451.7|86
1757050800000|2025-09-05 05:40:00|13453.6|13452.7|13454.6|13453.7|13455.2|13454.3|13453.5|13452.6|78
1757051100000|2025-09-05 05:45:00|13454.7|13453.8|13455.5|13454.6|13455.5|13454.6|13453.8|13452.9|69
1757051400000|2025-09-05 05:50:00|13455.6|13454.7|13456.7|13455.8|13457.4|13456.5|13455.3|13454.2|61
1757051700000|2025-09-05 05:55:00|13456.9|13456|13462.5|13459.6|13463.4|13462.5|13456.9|13456|175
1757052000000|2025-09-05 06:00:00|13463.2|13460.2|13466.9|13466|13470.3|13469|13460.7|13457.8|324
1757052300000|2025-09-05 06:05:00|13467.2|13465.7|13466|13464.5|13467.9|13466.7|13463.2|13461.7|209
1757052600000|2025-09-05 06:10:00|13465.9|13464.4|13463.8|13462.9|13467.1|13465.6|13461.7|13460.8|229
1757052900000|2025-09-05 06:15:00|13463.7|13462.8|13464|13463.1|13465.7|13464.8|13462.6|13461.7|209
1757053200000|2025-09-05 06:20:00|13463.9|13463|13458.4|13457.5|13464|13463.1|13457.5|13456|262
1757053500000|2025-09-05 06:25:00|13458.3|13457.4|13467.4|13466.5|13467.7|13466.8|13458.3|13457.4|233
1757053800000|2025-09-05 06:30:00|13467.9|13467|13468.1|13467.2|13472.2|13471.3|13467.9|13466.8|203
1757054100000|2025-09-05 06:35:00|13467.9|13467|13469.3|13468.4|13470.5|13469.6|13467.9|13467|170
1757054400000|2025-09-05 06:40:00|13469.2|13468.3|13467.9|13467|13470.9|13469.9|13467.2|13466.2|189
1757054700000|2025-09-05 06:45:00|13467.8|13466.9|13466|13465.1|13469.7|13468.8|13465.6|13464.7|173
1757055000000|2025-09-05 06:50:00|13465.8|13464.9|13462.3|13461.4|13466.6|13465.2|13461.5|13460.6|135
1757055300000|2025-09-05 06:55:00|13462.4|13461.5|13457.4|13455.9|13462.5|13461.6|13457|13455.8|129
1757055600000|2025-09-05 07:00:00|13457.3|13455.8|13454.3|13453.4|13459.1|13458.2|13453.6|13452.7|255
1757055900000|2025-09-05 07:05:00|13454.4|13453.5|13456|13455.1|13456.6|13455.7|13451.4|13450|196
1757056200000|2025-09-05 07:10:00|13455.9|13455|13455|13453.5|13456.6|13455.7|13450.8|13449.9|253
1757056500000|2025-09-05 07:15:00|13455.1|13453.6|13455.4|13454.5|13457.2|13456.3|13454.4|13453.3|289
1757056800000|2025-09-05 07:20:00|13454.8|13453.9|13455.7|13454.8|13457.3|13455.8|13452.2|13451.3|222
1757057100000|2025-09-05 07:25:00|13455.4|13454.5|13456.3|13455.4|13458.5|13457|13455.2|13454.3|197
1757057400000|2025-09-05 07:30:00|13456.7|13455.8|13459|13457.5|13459.6|13458.1|13455.5|13454.6|161
1757057700000|2025-09-05 07:35:00|13458.9|13457.4|13457.7|13456.2|13459.1|13458.2|13457.1|13455.6|138
1757058000000|2025-09-05 07:40:00|13457.5|13456.6|13457.8|13456.9|13460.8|13459.5|13456.9|13455.8|141
1757058300000|2025-09-05 07:45:00|13457.9|13457|13456.7|13455.8|13458.9|13458|13455.9|13455|133
1757058600000|2025-09-05 07:50:00|13457|13456.1|13464.1|13463.2|13464.3|13463.4|13456.9|13456|155
1757058900000|2025-09-05 07:55:00|13464.6|13463.7|13464.4|13463.5|13467.5|13466.6|13463.8|13462.9|187
1757059200000|2025-09-05 08:00:00|13463.7|13462.8|13464.6|13463.7|13465.8|13464.9|13462|13461.1|216
1757059500000|2025-09-05 08:05:00|13465.1|13464.2|13465.4|13464.5|13466.4|13465.5|13464.3|13463.4|89
1757059800000|2025-09-05 08:10:00|13465.3|13464.4|13466.2|13465.3|13468.5|13467.6|13465|13464.1|129
1757060100000|2025-09-05 08:15:00|13466.3|13465.4|13470.1|13469.2|13472.3|13471.4|13466.1|13465.2|195
1757060400000|2025-09-05 08:20:00|13470.2|13469.3|13467.1|13465.6|13470.5|13469.6|13466.8|13465.3|165
1757060700000|2025-09-05 08:25:00|13467|13465.5|13470|13468.5|13470.3|13469.4|13466.6|13465.2|146
1757061000000|2025-09-05 08:30:00|13469.4|13468.6|13468.8|13467.9|13471.1|13470.2|13467.9|13467|116
1757061300000|2025-09-05 08:35:00|13468.5|13467.6|13469.2|13468.3|13469.7|13468.8|13466.5|13465.6|120
1757061600000|2025-09-05 08:40:00|13469.1|13468.2|13466.4|13465.5|13472.2|13471.3|13466.2|13465.3|122
1757061900000|2025-09-05 08:45:00|13466.3|13465.4|13467.1|13466.2|13468.9|13468|13466.1|13465.2|124
1757062200000|2025-09-05 08:50:00|13467|13466.1|13466.2|13465.3|13467.4|13466.5|13465.1|13464.2|100
1757062500000|2025-09-05 08:55:00|13466.1|13464.7|13470.1|13469.2|13470.4|13469.5|13465.9|13464.7|111
1757062800000|2025-09-05 09:00:00|13470.2|13469.3|13468.8|13467.9|13470.4|13469.5|13467.7|13466.8|74
1757063100000|2025-09-05 09:05:00|13468.7|13467.8|13471.3|13470.4|13471.8|13470.9|13468.4|13467.5|147
1757063400000|2025-09-05 09:10:00|13471.4|13470.5|13475.8|13474.9|13475.8|13474.9|13471.4|13470.5|176
1757063700000|2025-09-05 09:15:00|13476|13475.1|13477.9|13477|13481.8|13480.9|13476|13475.1|203
1757064000000|2025-09-05 09:20:00|13477.8|13476.9|13479.1|13478.2|13480.6|13479.7|13475.8|13474.9|185
1757064300000|2025-09-05 09:25:00|13479|13478.1|13477.5|13476.6|13481.5|13480.6|13477.3|13476.4|145
1757064600000|2025-09-05 09:30:00|13477.7|13476.8|13475.4|13474.5|13479|13478.1|13474.3|13473.4|167
1757064900000|2025-09-05 09:35:00|13475.3|13474.4|13475|13474.1|13475.5|13474.6|13473|13472.1|84
1757065200000|2025-09-05 09:40:00|13475.3|13474.4|13477.5|13476.6|13477.7|13476.8|13474.4|13473.5|111
1757065500000|2025-09-05 09:45:00|13477.6|13476.7|13475.7|13474.8|13477.8|13476.9|13474.9|13474|119
1757065800000|2025-09-05 09:50:00|13475.6|13474.7|13477.4|13476.5|13479.4|13478.5|13474.9|13473.9|120
1757066100000|2025-09-05 09:55:00|13477.7|13476.8|13481.4|13480.5|13481.6|13480.7|13477.6|13476.7|117
1757066400000|2025-09-05 10:00:00|13481.5|13480.6|13479.6|13478.7|13481.7|13480.8|13478.9|13478|124
1757066700000|2025-09-05 10:05:00|13479.7|13478.8|13483.4|13482.5|13483.7|13482.8|13479.6|13478.7|131
1757067000000|2025-09-05 10:10:00|13483.5|13482.6|13483.2|13482.3|13485.4|13484|13482.2|13481.3|109
1757067300000|2025-09-05 10:15:00|13483.3|13482.4|13485.5|13484.6|13486.5|13485.6|13480.6|13479.7|121
1757067600000|2025-09-05 10:20:00|13485.6|13484.7|13484.4|13483.5|13485.9|13484.7|13483.6|13482.7|100
1757067900000|2025-09-05 10:25:00|13484.2|13483.3|13483.5|13482.6|13485.4|13484.5|13483.4|13482.5|118
1757068200000|2025-09-05 10:30:00|13483.4|13482.5|13481.6|13480.7|13483.6|13482.7|13480.4|13479.3|128
1757068500000|2025-09-05 10:35:00|13481.9|13481|13482.3|13480.8|13483.8|13482.7|13480.8|13479.9|126
1757068800000|2025-09-05 10:40:00|13482.2|13480.7|13485.2|13484.3|13485.2|13484.3|13480.8|13479.9|108
1757069100000|2025-09-05 10:45:00|13485.1|13484.2|13483.3|13482.4|13485.2|13484.3|13480.5|13479.4|136
1757069400000|2025-09-05 10:50:00|13483.5|13482.6|13482.5|13481.6|13484.1|13483.2|13481|13479.9|93
1757069700000|2025-09-05 10:55:00|13482.3|13481.4|13478.6|13477.7|13482.9|13482|13477.9|13477|214
1757070000000|2025-09-05 11:00:00|13478.5|13477.6|13479.2|13478.3|13480.2|13479.3|13476.8|13475.9|206
1757070300000|2025-09-05 11:05:00|13479.1|13478.2|13481.1|13480.2|13481.8|13480.9|13477.3|13476.4|113
1757070600000|2025-09-05 11:10:00|13481.2|13480.3|13482.2|13481.3|13483.5|13482.3|13480.9|13480|105
1757070900000|2025-09-05 11:15:00|13481.9|13481|13479.1|13478.2|13482.4|13481.5|13476.9|13476|193
1757071200000|2025-09-05 11:20:00|13479.2|13478.3|13476.6|13475.7|13479.2|13478.3|13475.1|13474.1|144
1757071500000|2025-09-05 11:25:00|13477.1|13475.6|13476.8|13475.3|13478.7|13477.8|13475.7|13474.8|116
1757071800000|2025-09-05 11:30:00|13476.7|13475.2|13473|13472.1|13476.8|13475.3|13471.1|13470.2|164
1757072100000|2025-09-05 11:35:00|13472.9|13472|13473.2|13472.3|13474.4|13473.5|13472.9|13472|119
1757072400000|2025-09-05 11:40:00|13473.3|13472.4|13474.9|13473.4|13476.3|13474.8|13472|13471.1|104
1757072700000|2025-09-05 11:45:00|13475.7|13474.2|13472.2|13471.3|13476.4|13475|13471.8|13470.9|125
1757073000000|2025-09-05 11:50:00|13472.3|13471.4|13469.6|13468.7|13473.1|13472.2|13469.2|13468.3|203
1757073300000|2025-09-05 11:55:00|13469.7|13468.8|13463.1|13462.2|13469.7|13468.8|13462.6|13461.7|384
1757073600000|2025-09-05 12:00:00|13463|13462.1|13471.5|13470|13472.2|13470.7|13458.6|13457.7|388
1757073900000|2025-09-05 12:05:00|13471.4|13469.9|13480.4|13479.5|13483.1|13481.6|13471.4|13469.9|393
1757074200000|2025-09-05 12:10:00|13481.1|13480.2|13482.4|13481.5|13483.3|13482.4|13475.9|13475|405
1757074500000|2025-09-05 12:15:00|13482.3|13481.4|13484.8|13483.9|13485.8|13484.9|13480.3|13478.8|331
1757074800000|2025-09-05 12:20:00|13485|13484.1|13478.5|13477.6|13486.7|13485.8|13478.5|13477.6|382
1757075100000|2025-09-05 12:25:00|13478.4|13477.5|13486.2|13475.2|13486.2|13483.3|13477.3|13474.7|465
1757075400000|2025-09-05 12:30:00|13485.8|13474.8|13520.7|13519.8|13536.9|13532.4|13485.8|13474.8|2127
1757075700000|2025-09-05 12:35:00|13520.5|13519.6|13511.8|13510.3|13521.5|13520.6|13507.8|13506.5|1533
1757076000000|2025-09-05 12:40:00|13512.1|13510.6|13515.1|13513.6|13518.4|13516.9|13503.2|13502|1211
1757076300000|2025-09-05 12:45:00|13515.4|13513.9|13516.4|13515.5|13518.6|13517.7|13506.9|13505.4|983
1757076600000|2025-09-05 12:50:00|13516|13515.1|13519.7|13518.8|13519.7|13518.8|13509.3|13508.3|883
1757076900000|2025-09-05 12:55:00|13519.5|13518.6|13521.1|13520.2|13522.4|13521.5|13513.6|13512.7|787
1757077200000|2025-09-05 13:00:00|13521.7|13520.8|13526.5|13525.6|13527.6|13526.7|13519.9|13519|760
1757077500000|2025-09-05 13:05:00|13526.8|13525.9|13529.2|13528.3|13529.5|13528.6|13521|13520.1|724
1757077800000|2025-09-05 13:10:00|13529.3|13528.4|13537.6|13536.1|13538|13537.1|13526.3|13524.8|731
1757078100000|2025-09-05 13:15:00|13537.7|13536.2|13528.9|13528|13537.7|13536.2|13526.2|13525.1|672
1757078400000|2025-09-05 13:20:00|13529|13528.1|13526.2|13525.3|13530|13529|13513.9|13512.4|1032
1757078700000|2025-09-05 13:25:00|13525.7|13524.8|13522.1|13521.2|13529.7|13528.8|13521.5|13520.6|660
1757079000000|2025-09-05 13:30:00|13522.3|13521.4|13524.6|13523.7|13525.2|13524.3|13517|13516.1|733
1757079300000|2025-09-05 13:35:00|13524.5|13523.6|13531.1|13530.2|13532.3|13531.4|13524.5|13523.6|567
1757079600000|2025-09-05 13:40:00|13531.2|13530.3|13535.6|13534.7|13539.1|13538.2|13530.9|13530|539
1757079900000|2025-09-05 13:45:00|13535.8|13534.9|13543|13542.1|13544|13543.1|13535.6|13534.7|596
1757080200000|2025-09-05 13:50:00|13543.1|13542.2|13545.4|13544.5|13549.7|13548.8|13542.4|13541.5|508
1757080500000|2025-09-05 13:55:00|13545.3|13544.4|13548.3|13547.4|13549.7|13548.8|13540.9|13540|425
1757080800000|2025-09-05 14:00:00|13548.5|13547.6|13551.2|13550.3|13554.9|13554|13545.8|13544.9|558
1757081100000|2025-09-05 14:05:00|13551.1|13550.2|13544.5|13543.6|13553.1|13552.2|13542.2|13540.7|649
1757081400000|2025-09-05 14:10:00|13544.4|13543.5|13541.2|13540.3|13546.9|13546|13541.2|13540.3|467
1757081700000|2025-09-05 14:15:00|13541.3|13540.4|13537.2|13536.3|13543.5|13542.6|13535.9|13535|571
1757082000000|2025-09-05 14:20:00|13537.4|13536.5|13528.8|13527.3|13540.3|13539.4|13525.4|13524.5|642
1757082300000|2025-09-05 14:25:00|13528.9|13527.4|13520.9|13520|13529.9|13528.8|13519.6|13518.7|624
1757082600000|2025-09-05 14:30:00|13521|13520.1|13521.8|13520.9|13525.6|13524.7|13517.5|13516.6|558
1757082900000|2025-09-05 14:35:00|13522.1|13521.2|13505.8|13504.9|13522.7|13521.8|13505.7|13504.7|635
1757083200000|2025-09-05 14:40:00|13505.9|13505|13514.3|13512.8|13514.7|13513.2|13505.9|13505|679
1757083500000|2025-09-05 14:45:00|13513.8|13512.9|13511.3|13510.4|13516.6|13515.4|13511|13510.1|611
1757083800000|2025-09-05 14:50:00|13511.5|13510.6|13513.8|13512.9|13517.9|13517|13509.7|13508.8|422
1757084100000|2025-09-05 14:55:00|13513.5|13512.6|13520.6|13519.7|13523.6|13522.7|13512.4|13511.5|493
1757084400000|2025-09-05 15:00:00|13520.5|13519.6|13522.7|13521.8|13522.9|13522|13518.5|13517.6|452
1757084700000|2025-09-05 15:05:00|13522.8|13521.9|13526.2|13525.3|13526.4|13525.5|13520.6|13519.7|400
1757085000000|2025-09-05 15:10:00|13525.3|13524.4|13530.6|13529.7|13530.7|13529.8|13523.8|13522.9|412
1757085300000|2025-09-05 15:15:00|13530.7|13529.8|13528.3|13527.4|13533|13532.1|13525.7|13524.8|360
1757085600000|2025-09-05 15:20:00|13528|13527.1|13528.7|13527.8|13531.1|13530.2|13525.3|13523.8|345
1757085900000|2025-09-05 15:25:00|13529.2|13528.3|13531.3|13530.4|13531.7|13530.8|13525|13524.1|297
1757086200000|2025-09-05 15:30:00|13531.6|13530.7|13536.3|13535.4|13536.5|13535.6|13530.3|13529.4|322
1757086500000|2025-09-05 15:35:00|13536.5|13535.6|13536.6|13535.7|13540.1|13539.2|13532.8|13531.9|279
1757086800000|2025-09-05 15:40:00|13536.2|13535.3|13540.2|13539.3|13541.5|13540.6|13534.8|13533.9|223
1757087100000|2025-09-05 15:45:00|13540.3|13539.4|13543|13542.1|13543.5|13542.6|13538|13537.1|264
1757087400000|2025-09-05 15:50:00|13542.6|13541.7|13534.3|13533.4|13543.1|13542.2|13531|13530.1|297
1757087700000|2025-09-05 15:55:00|13534.2|13533.3|13541.3|13540.4|13542.4|13541.5|13533.1|13532.2|301
1757088000000|2025-09-05 16:00:00|13541.2|13540.3|13537.9|13537|13542.3|13541.4|13536|13535.1|222
1757088300000|2025-09-05 16:05:00|13538|13537.1|13539.6|13538.7|13541.6|13540.7|13538|13536.8|282
1757088600000|2025-09-05 16:10:00|13539.8|13538.9|13541.6|13540.7|13542.4|13541.5|13537.7|13536.4|226
1757088900000|2025-09-05 16:15:00|13541.5|13540.6|13538.4|13537.5|13541.9|13541|13537.4|13536.2|243
1757089200000|2025-09-05 16:20:00|13538.5|13537.6|13538.8|13537.9|13539|13538.1|13535.5|13534.6|218
1757089500000|2025-09-05 16:25:00|13538.6|13537.7|13535|13534.1|13539|13538.1|13534.9|13533.5|172
1757089800000|2025-09-05 16:30:00|13535.1|13534.2|13531.4|13530.5|13536.2|13535.3|13530.8|13529.7|230
1757090100000|2025-09-05 16:35:00|13531.2|13530.3|13530.4|13528.9|13533.4|13532.5|13529.4|13528.5|219
1757090400000|2025-09-05 16:40:00|13530.3|13528.8|13532.5|13531.6|13532.6|13531.7|13529.5|13528.6|155
1757090700000|2025-09-05 16:45:00|13532.3|13531.4|13530.4|13529.5|13532.7|13531.8|13527.9|13527|201
1757091000000|2025-09-05 16:50:00|13530.5|13529.6|13528|13527.1|13531.2|13530.3|13526.4|13525.5|252
1757091300000|2025-09-05 16:55:00|13527.9|13527|13526.9|13526|13528.7|13527.8|13526.3|13525.4|213
1757091600000|2025-09-05 17:00:00|13527|13526.1|13522.4|13520.9|13527.4|13526.2|13519.1|13518.2|282
1757091900000|2025-09-05 17:05:00|13522.5|13521|13520.6|13519.7|13522.5|13521|13517.2|13516|209
1757092200000|2025-09-05 17:10:00|13520.3|13519.4|13519.6|13518.7|13520.7|13519.8|13515.8|13514.9|210
1757092500000|2025-09-05 17:15:00|13519.5|13518.6|13521.3|13520.4|13522.4|13521.4|13519.5|13518.6|183
1757092800000|2025-09-05 17:20:00|13521.2|13520.3|13522.7|13521.8|13522.9|13522|13520.8|13519.9|88
1757093100000|2025-09-05 17:25:00|13522.9|13522|13519.3|13518.4|13523.3|13522.4|13519.3|13517.9|112
1757093400000|2025-09-05 17:30:00|13519.2|13518.3|13522.4|13521.5|13522.9|13522|13519|13518.1|126
1757093700000|2025-09-05 17:35:00|13522.5|13521.6|13520|13519.1|13524.2|13523.3|13518|13517.1|158
1757094000000|2025-09-05 17:40:00|13519.9|13519|13517.3|13516.4|13520.2|13519|13514.8|13513.9|175
1757094300000|2025-09-05 17:45:00|13517.8|13516.9|13516.9|13516|13521.6|13520.7|13515.9|13515|196
1757094600000|2025-09-05 17:50:00|13516.8|13515.9|13517.9|13517|13518.8|13517.9|13515.9|13515|144
1757094900000|2025-09-05 17:55:00|13517.8|13516.9|13513.6|13512.7|13517.8|13516.9|13511.9|13511|200
1757095200000|2025-09-05 18:00:00|13513.9|13513|13512.8|13511.9|13514.3|13513.4|13510.9|13510|239
1757095500000|2025-09-05 18:05:00|13513|13512.1|13513.5|13512.6|13515.5|13514.6|13512.5|13511.6|148
1757095800000|2025-09-05 18:10:00|13513.7|13512.8|13512.4|13511.5|13513.9|13513|13510.8|13509.9|159
1757096100000|2025-09-05 18:15:00|13512.8|13511.9|13514.2|13513.3|13514.6|13513.7|13511.4|13510.5|152
1757096400000|2025-09-05 18:20:00|13514.4|13513.5|13511.7|13510.8|13515.4|13514.5|13511.5|13510.6|154
1757096700000|2025-09-05 18:25:00|13511|13510.1|13510.3|13508.8|13511.2|13510.2|13509.6|13508.1|177
1757097000000|2025-09-05 18:30:00|13510.2|13508.7|13507|13506.1|13510.2|13508.8|13506.9|13506|130
1757097300000|2025-09-05 18:35:00|13506.8|13505.9|13509.3|13508.4|13509.8|13508.9|13506.1|13505.2|143
1757097600000|2025-09-05 18:40:00|13509|13508.1|13503.9|13503|13509|13508.1|13501.5|13500.6|168
1757097900000|2025-09-05 18:45:00|13504|13503.1|13502.5|13501.6|13505.7|13504.8|13501.9|13501|127
1757098200000|2025-09-05 18:50:00|13502.6|13501.7|13505.7|13504.8|13506.3|13505|13501.8|13500.9|130
1757098500000|2025-09-05 18:55:00|13505.5|13504.6|13506|13505.1|13507|13506.1|13504.6|13503.4|122
1757098800000|2025-09-05 19:00:00|13506.1|13505.2|13509.2|13508.3|13509.3|13508.4|13505.7|13504.8|155
1757099100000|2025-09-05 19:05:00|13509|13508.1|13512|13511.1|13512.1|13511.2|13509|13508.1|147
1757099400000|2025-09-05 19:10:00|13511.9|13511|13509.6|13508.7|13512|13511.1|13509.5|13508.6|118
1757099700000|2025-09-05 19:15:00|13509.8|13508.9|13510.1|13508.6|13511.4|13510.5|13508|13507.1|116
1757100000000|2025-09-05 19:20:00|13510|13508.5|13511.3|13510.4|13512.2|13510.9|13509.4|13508.5|123
1757100300000|2025-09-05 19:25:00|13511.1|13510.2|13509.3|13508.4|13512.2|13510.8|13509|13508.1|117
1757100600000|2025-09-05 19:30:00|13509.5|13508.6|13508.5|13507.6|13509.5|13508.6|13507.8|13506.9|86
1757100900000|2025-09-05 19:35:00|13508|13507.1|13506|13505.1|13508.5|13507.6|13506|13505.1|90
1757101200000|2025-09-05 19:40:00|13506.1|13505.2|13504.6|13503.7|13507|13506.1|13504.2|13503.3|77
1757101500000|2025-09-05 19:45:00|13504.7|13503.8|13504.4|13503.5|13505.2|13504.2|13503.4|13502.5|136
1757101800000|2025-09-05 19:50:00|13504.5|13503.6|13505.4|13504.5|13505.9|13504.7|13503.2|13502.3|147
1757102100000|2025-09-05 19:55:00|13505.3|13504.4|13503.5|13502.6|13507.5|13506.6|13502.4|13501.5|290
1757102400000|2025-09-05 20:00:00|13504.7|13503.8|13506.7|13505.2|13506.7|13505.4|13503|13502.1|122
1757102700000|2025-09-05 20:05:00|13506.6|13505.1|13504.8|13503.3|13506.6|13505.1|13503.1|13502.2|170
1757103000000|2025-09-05 20:10:00|13505.1|13503.6|13507.8|13506.3|13508.8|13507.3|13504.5|13503|170
1757103300000|2025-09-05 20:15:00|13507.9|13506.4|13507.4|13505.9|13508|13506.5|13506.9|13505.4|75
1757103600000|2025-09-05 20:20:00|13507.5|13506|13506.6|13505.1|13508.6|13507.1|13506.4|13504.9|65
1757103900000|2025-09-05 20:25:00|13506.7|13505.2|13506.6|13505.1|13507.5|13506|13506.5|13505|74
1757104200000|2025-09-05 20:30:00|13506.7|13505.2|13505.9|13504.4|13507.6|13506.1|13505.9|13504.4|77
1757104500000|2025-09-05 20:35:00|13505.8|13504.3|13505.9|13504.4|13506.2|13504.7|13504.2|13502.7|97
1757104800000|2025-09-05 20:40:00|13506.1|13504.6|13510|13508.5|13510.3|13508.8|13506.1|13504.6|194
1757105100000|2025-09-05 20:45:00|13509.5|13508|13508.2|13506.7|13509.6|13508.1|13507.1|13505.6|398
1757105400000|2025-09-05 20:50:00|13508.3|13506.8|13508.1|13506.6|13508.8|13507.3|13507.3|13505.8|854
1757105700000|2025-09-05 20:55:00|13508.4|13506|13515.9|13504|13520.1|13508.5|13507.9|13501.6|748
1757275200000|2025-09-07 20:00:00|13514.4|13500.2|13511.4|13496.4|13514.4|13504|13508.9|13496.4|17
1757275500000|2025-09-07 20:05:00||13499.6||13496.4||13499.6||13496.4|2
1757276100000|2025-09-07 20:15:00|13515.8|13494.8|13511.4|13496.4|13515.8|13496.4|13511.4|13494.8|2
1757276400000|2025-09-07 20:20:00|13515|13494|13510.1|13496.4|13515|13496.4|13510.1|13494|2
1757276700000|2025-09-07 20:25:00|13515|13494|13508.4|13501.9|13516.5|13501.9|13508.4|13494|3
1757277300000|2025-09-07 20:35:00|13510.1|13496.4|13511|13496.4|13512.9|13496.4|13510.1|13496.4|3
1757277900000|2025-09-07 20:45:00|13515.3|13494.3|13510.8|13496.4|13516.8|13496.4|13510.8|13494.3|3
1757278200000|2025-09-07 20:50:00|13508.7|13494.9|13510.6|13494.9|13510.6|13494.9|13508.7|13494.9|2
1757278500000|2025-09-07 20:55:00|13511|13494.4|13509.7|13495.6|13511|13495.6|13509.7|13494.4|2
1757278800000|2025-09-07 21:00:00|13514.2|13492.3|13516.2|13494.3|13516.2|13497.4|13510.6|13492.3|8
1757279100000|2025-09-07 21:05:00|13516.4|13494.5|13510|13500|13516.4|13500|13510|13494.5|9
1757279400000|2025-09-07 21:10:00|13511.8|13499.9|13511.7|13499.8|13511.8|13499.9|13511.5|13499.6|4
1757279700000|2025-09-07 21:15:00|13511.4|13499.5|13511.1|13499.2|13511.5|13499.6|13511.1|13499.2|23
1757280000000|2025-09-07 21:20:00|13511.2|13499.3|13510.7|13498.8|13511.7|13499.8|13510.7|13498.8|8
1757280300000|2025-09-07 21:25:00|13511.3|13499.4|13510.8|13498.9|13511.3|13499.4|13510.6|13498.7|7
1757280600000|2025-09-07 21:30:00|13510.7|13498.8|13511.6|13499.7|13511.7|13499.8|13510.7|13498.8|27
1757280900000|2025-09-07 21:35:00|13511.3|13499.4|13511.2|13499.3|13511.9|13500|13510|13498.6|24
1757281200000|2025-09-07 21:40:00|13511|13499.1|13510.1|13498.2|13512.1|13500.2|13510|13498.1|42
1757281500000|2025-09-07 21:45:00|13509.7|13498.3|13509.7|13498.5|13510|13498.7|13509.4|13498|34
1757281800000|2025-09-07 21:50:00|13509.6|13498.6|13512.7|13500.8|13512.7|13500.8|13508.7|13497.9|58
1757282100000|2025-09-07 21:55:00|13512.6|13500.7|13509.3|13497.4|13512.6|13500.7|13508.6|13496.7|44
1757282400000|2025-09-07 22:00:00|13509.6|13497.7|13500.4|13496.3|13511|13503.4|13498.4|13495.6|141
1757282700000|2025-09-07 22:05:00|13499.8|13496.6|13490.7|13489.2|13499.9|13496.6|13489.8|13488.2|124
1757283000000|2025-09-07 22:10:00|13491.4|13489.1|13489.1|13486.7|13493|13490.7|13487.8|13485.5|160
1757283300000|2025-09-07 22:15:00|13489|13486.6|13492.8|13491.3|13493.9|13492.4|13489|13486.6|148
1757283600000|2025-09-07 22:20:00|13492.5|13491|13490.1|13488.6|13494|13492.3|13489.8|13488.2|128
1757283900000|2025-09-07 22:25:00|13490|13488.5|13490.3|13488.8|13493.1|13491.6|13489.9|13488.3|134
1757284200000|2025-09-07 22:30:00|13490.4|13488.9|13489.2|13487.7|13491.6|13490.1|13488.1|13486.6|110
1757284500000|2025-09-07 22:35:00|13488.9|13487.4|13483.7|13482.2|13489.6|13488.1|13483.7|13482.2|115
1757284800000|2025-09-07 22:40:00|13483.5|13482|13484.6|13483.1|13486.1|13484.6|13482.5|13481|100
1757285100000|2025-09-07 22:45:00|13484.5|13483|13486.9|13485.4|13487.1|13485.6|13483.6|13482.1|104
1757285400000|2025-09-07 22:50:00|13487.2|13485.7|13488.7|13487.2|13489|13487.5|13486.8|13485.3|78
1757285700000|2025-09-07 22:55:00|13488.2|13486.7|13487.6|13486.1|13488.7|13487.2|13486.9|13485.4|55
1757286000000|2025-09-07 23:00:00|13487.8|13486.3|13488.7|13487.2|13492.5|13491.4|13487.1|13485.6|143
1757286300000|2025-09-07 23:05:00|13488.5|13487|13488.7|13487.8|13491.4|13489.9|13488.5|13487|69
1757286600000|2025-09-07 23:10:00|13489.1|13487.6|13488.4|13486.9|13489.2|13487.7|13486.8|13485.6|79
1757286900000|2025-09-07 23:15:00|13488.5|13487|13488.4|13486.9|13488.8|13487.8|13486.4|13485.5|85
1757287200000|2025-09-07 23:20:00|13487.5|13486|13489.3|13488.4|13489.9|13489|13487.3|13485.9|64
1757287500000|2025-09-07 23:25:00|13488.7|13487.8|13490.7|13489.8|13491.2|13490.1|13488.4|13487.5|73
1757287800000|2025-09-07 23:30:00|13490.6|13489.7|13490.8|13489.3|13491.8|13490.9|13489.6|13488.7|54
1757288100000|2025-09-07 23:35:00|13490.6|13489.1|13492.4|13490.9|13492.4|13491|13489.9|13488.5|61
1757288400000|2025-09-07 23:40:00|13492.5|13491|13493.5|13492.6|13493.9|13493|13491.4|13490|98
1757288700000|2025-09-07 23:45:00|13493.8|13492.9|13494.3|13492.8|13497.5|13496|13493.1|13491.6|165
1757289000000|2025-09-07 23:50:00|13494.4|13492.9|13493.2|13491.7|13496.2|13495.1|13492.9|13491.4|204
1757289300000|2025-09-07 23:55:00|13493.3|13491.8|13493.4|13491.9|13494.2|13493|13492|13490.7|157
1757289600000|2025-09-08 00:00:00|13493.5|13492|13487|13485.5|13493.7|13492.2|13487|13485.5|337
1757289900000|2025-09-08 00:05:00|13486.9|13485.4|13488.1|13487.2|13489|13487.5|13484.5|13483.5|256
1757290200000|2025-09-08 00:10:00|13488|13487.1|13486.9|13486|13488.8|13487.4|13485.7|13484.2|200
1757290500000|2025-09-08 00:15:00|13487.4|13485.9|13487|13485.5|13487.7|13486.5|13486|13484.9|179
1757290800000|2025-09-08 00:20:00|13487.1|13485.6|13489.6|13488.7|13490.5|13489|13485.3|13484|203
1757291100000|2025-09-08 00:25:00|13489.7|13488.8|13489.9|13489|13490.8|13489.9|13488.8|13487.9|196
1757291400000|2025-09-08 00:30:00|13490|13489.1|13489.4|13488.5|13490.6|13489.7|13488.4|13486.9|132
1757291700000|2025-09-08 00:35:00|13488.9|13488|13491.4|13490.5|13491.8|13490.9|13488.8|13487.9|103
1757292000000|2025-09-08 00:40:00|13491.3|13490.4|13490.2|13489.3|13492.3|13491.4|13490.1|13489.2|57
1757292300000|2025-09-08 00:45:00|13490.3|13489.4|13490.8|13489.9|13491.7|13490.3|13489.2|13488.3|81
1757292600000|2025-09-08 00:50:00|13490.7|13489.8|13493.4|13492.5|13495.9|13494.8|13490.7|13489.7|230
1757292900000|2025-09-08 00:55:00|13494.1|13492.6|13496.8|13495.9|13497.3|13495.9|13493.5|13492.3|121
1757293200000|2025-09-08 01:00:00|13497|13496.1|13500.1|13499.2|13501.4|13500.2|13497|13496.1|237
1757293500000|2025-09-08 01:05:00|13500.7|13499|13497.1|13496.2|13500.7|13499.4|13496.8|13495.9|130
1757293800000|2025-09-08 01:10:00|13497.2|13496.3|13498.1|13497.2|13498.9|13498|13496|13495.1|154
1757294100000|2025-09-08 01:15:00|13498.2|13497.3|13496.6|13495.1|13498.8|13497.9|13496|13495|193
1757294400000|2025-09-08 01:20:00|13496.5|13495|13491.6|13490.1|13496.6|13495.1|13491.3|13489.9|204
1757294700000|2025-09-08 01:25:00|13491.5|13490|13492.3|13491.4|13494.1|13492.8|13491.5|13490|155
1757295000000|2025-09-08 01:30:00|13492.1|13491.2|13495.8|13494.3|13495.8|13494.3|13491.2|13489.7|185
1757295300000|2025-09-08 01:35:00|13496|13494.5|13496.5|13495|13498.7|13497.2|13495.2|13494.3|232
1757295600000|2025-09-08 01:40:00|13496.2|13494.7|13494.1|13493.2|13497|13495.6|13492.5|13491|208
1757295900000|2025-09-08 01:45:00|13494|13493.1|13498|13496.5|13498.7|13497.2|13493.8|13492.8|253
1757296200000|2025-09-08 01:50:00|13498.2|13496.7|13499.4|13497.9|13500.2|13498.7|13496.9|13495.9|278
1757296500000|2025-09-08 01:55:00|13499.2|13497.7|13502.9|13501.4|13504.5|13503|13499.2|13497.7|279
1757296800000|2025-09-08 02:00:00|13502.5|13501.6|13504.9|13503.4|13506.3|13504.9|13502.4|13501.5|234
1757297100000|2025-09-08 02:05:00|13504.8|13503.3|13504.5|13503|13504.8|13503.5|13502.2|13501.1|227
1757297400000|2025-09-08 02:10:00|13504.4|13502.9|13501.6|13500.7|13504.4|13502.9|13500|13498.6|223
1757297700000|2025-09-08 02:15:00|13501.7|13500.8|13500.8|13499.9|13502.9|13501.4|13500.7|13499.3|197
1757298000000|2025-09-08 02:20:00|13500.7|13499.8|13498.7|13497.8|13500.9|13500|13498|13497.1|193
1757298300000|2025-09-08 02:25:00|13498.9|13498|13498.9|13498|13500.5|13499|13498.1|13496.9|205
1757298600000|2025-09-08 02:30:00|13499|13498.1|13500.5|13499|13500.8|13499.3|13498.8|13497.8|173
1757298900000|2025-09-08 02:35:00|13500.4|13498.9|13501.8|13500.3|13501.8|13500.9|13499.1|13497.6|156
1757299200000|2025-09-08 02:40:00|13501.7|13500.2|13500|13499.1|13503|13502.1|13499.9|13499|128
1757299500000|2025-09-08 02:45:00|13500.1|13499.2|13501|13500.1|13501.9|13501|13500|13499.1|81
1757299800000|2025-09-08 02:50:00|13500.9|13500|13503.8|13502.9|13504.1|13502.9|13500.9|13500|116
1757300100000|2025-09-08 02:55:00|13503.9|13503|13505|13504.1|13506.1|13505.2|13503.8|13502.9|153
1757300400000|2025-09-08 03:00:00|13504.8|13503.9|13504.9|13504|13506.3|13505.4|13504.2|13503.3|110
1757300700000|2025-09-08 03:05:00|13504.8|13503.9|13503.2|13502.3|13504.9|13504|13501.7|13500.8|92
1757301000000|2025-09-08 03:10:00|13503.1|13502.2|13502.9|13502|13504.2|13503.3|13502.5|13501.6|107
1757301300000|2025-09-08 03:15:00|13503|13502.1|13505.4|13503.9|13505.5|13504.1|13501.3|13500.4|122
1757301600000|2025-09-08 03:20:00|13505.3|13503.8|13504.6|13503.1|13505.5|13504.1|13503.2|13502.3|99
1757301900000|2025-09-08 03:25:00|13504.7|13503.2|13502.6|13501.7|13505.9|13504.4|13502.5|13501.6|106
1757302200000|2025-09-08 03:30:00|13503.1|13501.6|13501.3|13500.4|13503.1|13501.7|13500.8|13499.3|103
1757302500000|2025-09-08 03:35:00|13501.5|13500.6|13500|13498.5|13501.9|13501|13500|13498.5|81
1757302800000|2025-09-08 03:40:00|13499.8|13498.3|13498.4|13497.5|13500.6|13499.5|13498.4|13497.5|97
1757303100000|2025-09-08 03:45:00|13498.5|13497.6|13495.5|13494.6|13499.7|13498.8|13494.7|13493.8|112
1757303400000|2025-09-08 03:50:00|13495.8|13494.9|13495.9|13495|13497.2|13496.3|13495.5|13494.6|97
1757303700000|2025-09-08 03:55:00|13495.7|13494.8|13495.6|13494.7|13496.1|13495.2|13495|13494.1|94
1757304000000|2025-09-08 04:00:00|13495.5|13494.6|13494.3|13493.4|13495.9|13495|13492.5|13491.6|84
1757304300000|2025-09-08 04:05:00|13494.4|13493.5|13492.9|13491.4|13494.8|13493.9|13492.6|13491.1|67
1757304600000|2025-09-08 04:10:00|13493|13491.5|13488.4|13487.5|13493.2|13491.7|13486.9|13485.4|147
1757304900000|2025-09-08 04:15:00|13488.7|13487.8|13492.8|13491.3|13492.9|13491.7|13488.6|13487.7|95
1757305200000|2025-09-08 04:20:00|13492.9|13491.4|13493.9|13493|13494.7|13493.3|13492.8|13491.3|74
1757305500000|2025-09-08 04:25:00|13494|13493.1|13496.7|13495.2|13496.7|13495.2|13494|13493|103
1757305800000|2025-09-08 04:30:00|13496.8|13495.3|13496.7|13495.8|13498.5|13497|13496.5|13495|114
1757306100000|2025-09-08 04:35:00|13496.5|13495.6|13494.5|13493.6|13496.5|13495.6|13494.5|13493.3|83
1757306400000|2025-09-08 04:40:00|13494.6|13493.7|13497.5|13496|13497.5|13496|13494.6|13493.5|84
1757306700000|2025-09-08 04:45:00|13497.6|13496.1|13496.7|13495.8|13498.6|13497.3|13496.7|13495.8|79
1757307000000|2025-09-08 04:50:00|13496.8|13495.9|13497.3|13496.4|13497.8|13496.9|13496.3|13495.2|63
1757307300000|2025-09-08 04:55:00|13497.4|13496.5|13497.3|13496.4|13498.3|13497.4|13496.4|13495.5|36
1757307600000|2025-09-08 05:00:00|13497.1|13496.2|13498.5|13497.6|13498.9|13498|13496.5|13495.6|83
1757307900000|2025-09-08 05:05:00|13498.6|13497.7|13500.7|13499.8|13501.5|13500.6|13498.6|13497.7|83
1757308200000|2025-09-08 05:10:00|13500.5|13499.6|13499.3|13498.4|13501.1|13500.2|13497.7|13496.8|62
1757308500000|2025-09-08 05:15:00|13499.2|13498.3|13499.1|13498.2|13501.7|13500.8|13498.7|13497.8|79
1757308800000|2025-09-08 05:20:00|13499.2|13498.3|13499.1|13498.2|13501.5|13500.4|13498.7|13497.5|113
1757309100000|2025-09-08 05:25:00|13499.2|13498.3|13502.2|13501.3|13502.8|13501.4|13499|13498.1|84
1757309400000|2025-09-08 05:30:00|13502.3|13501.4|13503.2|13501.7|13504.8|13503.3|13500.2|13499.2|182
1757309700000|2025-09-08 05:35:00|13503.1|13501.6|13504|13503.1|13504.3|13503.4|13502|13501.1|101
1757310000000|2025-09-08 05:40:00|13503.9|13503|13499.2|13498.3|13504.1|13503.2|13498.8|13497.9|98
1757310300000|2025-09-08 05:45:00|13499.3|13498.4|13499.4|13498.5|13500.4|13499.5|13498.7|13497.8|93
1757310600000|2025-09-08 05:50:00|13499.3|13498.4|13498.9|13498|13501|13500.1|13497.1|13496.2|123
1757310900000|2025-09-08 05:55:00|13499.1|13498.2|13496.7|13495.8|13500.2|13499.3|13496.4|13495.5|184
1757311200000|2025-09-08 06:00:00|13496.8|13495.9|13502.4|13501.5|13504.7|13503.8|13496.8|13495.9|265
1757311500000|2025-09-08 06:05:00|13502.3|13501.4|13500.7|13499.8|13503.7|13502.8|13498.4|13497.5|252
1757311800000|2025-09-08 06:10:00|13501.7|13500.8|13508|13507.1|13508.4|13507.5|13501.2|13500.3|264
1757312100000|2025-09-08 06:15:00|13508.1|13507.2|13505.2|13504.3|13509.8|13508.9|13504.5|13503.6|306
1757312400000|2025-09-08 06:20:00|13505|13504.1|13501.5|13500.6|13506.7|13505.8|13500.8|13499.9|290
1757312700000|2025-09-08 06:25:00|13501.6|13500.7|13507.4|13505.9|13507.5|13506|13501.2|13500.3|247
1757313000000|2025-09-08 06:30:00|13507.5|13506|13508.6|13507.7|13512.7|13511.3|13507.5|13506|269
1757313300000|2025-09-08 06:35:00|13509|13507.5|13509.9|13509|13511.5|13510.2|13507.2|13506.3|231
1757313600000|2025-09-08 06:40:00|13509.8|13508.9|13509.1|13508.2|13509.8|13508.9|13505.8|13504.9|185
1757313900000|2025-09-08 06:45:00|13509.2|13508.3|13512.6|13511.7|13513|13512.1|13509.2|13508.3|188
1757314200000|2025-09-08 06:50:00|13512.4|13511.5|13516.4|13515.5|13518.9|13518|13511.2|13510.3|255
1757314500000|2025-09-08 06:55:00|13516.5|13515.6|13519.1|13518.2|13519.5|13518.6|13515.6|13514.7|239
1757314800000|2025-09-08 07:00:00|13518.9|13518|13517.5|13516.6|13520.5|13519.6|13514.9|13514|340
1757315100000|2025-09-08 07:05:00|13517.4|13516.5|13513.7|13512.2|13517.4|13516.5|13511.6|13510.1|272
1757315400000|2025-09-08 07:10:00|13513.6|13512.1|13517.4|13516.5|13518.9|13518|13512.4|13510.9|237
1757315700000|2025-09-08 07:15:00|13517.3|13516.4|13517.2|13516.3|13519.7|13518.8|13515.5|13514.1|295
1757316000000|2025-09-08 07:20:00|13517.1|13516.2|13516.8|13515.9|13520|13518.9|13513.6|13512.7|248
1757316300000|2025-09-08 07:25:00|13516.9|13516|13517|13516.1|13519.2|13518.3|13514.3|13512.8|238
1757316600000|2025-09-08 07:30:00|13517.4|13516.5|13518.8|13517.9|13520.3|13519.2|13516.5|13515.6|204
1757316900000|2025-09-08 07:35:00|13519|13518.1|13523.4|13522.5|13523.9|13523|13518.9|13518|186
1757317200000|2025-09-08 07:40:00|13523.3|13522.4|13525|13524.1|13525.6|13524.7|13522.2|13521.3|263
1757317500000|2025-09-08 07:45:00|13525.1|13524.2|13517.1|13516.2|13526.3|13525.4|13517.1|13516.2|210
1757317800000|2025-09-08 07:50:00|13517.2|13516.3|13515.1|13514.2|13518.8|13517.9|13514.6|13513.7|159
1757318100000|2025-09-08 07:55:00|13514.7|13513.8|13516.6|13515.7|13518|13517.1|13512.7|13511.4|259
1757318400000|2025-09-08 08:00:00|13516.5|13515.6|13525.2|13524.3|13526.4|13525.5|13516|13515.1|312
1757318700000|2025-09-08 08:05:00|13525.3|13524.4|13520.5|13519.6|13525.7|13524.8|13519.3|13518.4|217
1757319000000|2025-09-08 08:10:00|13520.2|13519.3|13521.5|13520.6|13522.7|13521.8|13518.9|13518|177
1757319300000|2025-09-08 08:15:00|13521.6|13520.7|13524.1|13523.2|13524.2|13523.3|13519.3|13518.4|245
1757319600000|2025-09-08 08:20:00|13523.9|13523|13518.2|13517.3|13523.9|13523|13517.5|13516.6|212
1757319900000|2025-09-08 08:25:00|13518.1|13517.2|13512.6|13511.7|13518.2|13517.3|13510.9|13510|210
1757320200000|2025-09-08 08:30:00|13512.4|13511.5|13512.3|13511.4|13513.4|13512.5|13511.4|13510.5|156
1757320500000|2025-09-08 08:35:00|13512.2|13511.3|13510.6|13509.7|13513.2|13512.3|13510.5|13509.6|128
1757320800000|2025-09-08 08:40:00|13510.9|13510|13510.6|13509.7|13514.6|13513.7|13510.1|13509.2|188
1757321100000|2025-09-08 08:45:00|13510.5|13509.6|13514.9|13514|13515.2|13514.3|13510.2|13509.3|137
1757321400000|2025-09-08 08:50:00|13515|13514.1|13507.5|13506.6|13515.8|13514.9|13506.9|13506|156
1757321700000|2025-09-08 08:55:00|13507.7|13506.8|13513.2|13512.3|13513.2|13512.3|13507|13506.1|167
1757322000000|2025-09-08 09:00:00|13513.1|13512.2|13513.9|13513|13514.7|13513.8|13509.4|13508|198
1757322300000|2025-09-08 09:05:00|13513.8|13512.9|13509.7|13508.8|13514.2|13513.3|13509.7|13508.8|144
1757322600000|2025-09-08 09:10:00|13509.6|13508.7|13510.4|13509.5|13510.6|13509.7|13508.5|13507.6|196
1757322900000|2025-09-08 09:15:00|13510.3|13509.4|13512.4|13511.5|13513.1|13512.2|13509.1|13508.2|117
1757323200000|2025-09-08 09:20:00|13512.5|13511.6|13513|13512.1|13514.6|13513.1|13511.5|13510.4|160
1757323500000|2025-09-08 09:25:00|13513.1|13512.2|13510|13509.1|13513.9|13513|13508.7|13507.2|214
1757323800000|2025-09-08 09:30:00|13510.2|13509.3|13511.6|13510.7|13511.9|13511|13509.8|13508.4|156
1757324100000|2025-09-08 09:35:00|13511.9|13511|13512.1|13511.2|13514.9|13514|13511|13510.1|157
1757324400000|2025-09-08 09:40:00|13511.9|13511|13512.7|13511.8|13514.1|13513.2|13511.5|13510|99
1757324700000|2025-09-08 09:45:00|13512.5|13511.6|13510.4|13509.5|13513|13512.1|13509.9|13509|122
1757325000000|2025-09-08 09:50:00|13510.7|13509.8|13509.8|13508.9|13513.1|13512.2|13509.3|13508.3|151
1757325300000|2025-09-08 09:55:00|13509.2|13508.3|13510|13509.1|13511.9|13511|13509|13508.1|166
1757325600000|2025-09-08 10:00:00|13509.5|13508.6|13503.5|13502.6|13511|13509.2|13502.6|13501.7|203
1757325900000|2025-09-08 10:05:00|13503.4|13502.5|13508|13507.1|13508.2|13507.3|13503.4|13502.5|164
1757326200000|2025-09-08 10:10:00|13507.9|13507|13509|13507.5|13511|13509.5|13506.9|13505.7|131
1757326500000|2025-09-08 10:15:00|13508.9|13507.4|13511.9|13511|13512.5|13511.2|13507.7|13506.8|119
1757326800000|2025-09-08 10:20:00|13512|13511.1|13510.2|13509.3|13512.1|13511.2|13508.4|13507.5|72
1757327100000|2025-09-08 10:25:00|13509.8|13508.9|13513.6|13512.1|13513.7|13512.2|13509.1|13508.1|108
1757327400000|2025-09-08 10:30:00|13513.7|13512.2|13517.5|13516|13517.6|13516.1|13512.4|13511.5|167
1757327700000|2025-09-08 10:35:00|13517.3|13515.8|13522.2|13520.7|13523.9|13522.4|13515.6|13514.7|184
1757328000000|2025-09-08 10:40:00|13522.3|13520.8|13522.5|13521|13524|13522.5|13519.4|13518.5|243
1757328300000|2025-09-08 10:45:00|13522.4|13521.6|13525.7|13524.2|13526.8|13525.5|13521.3|13519.8|186
1757328600000|2025-09-08 10:50:00|13525.8|13524.3|13527.8|13526.9|13528.2|13527.1|13525|13524.1|241
1757328900000|2025-09-08 10:55:00|13527.7|13526.8|13530.8|13529.9|13532.4|13531.4|13526.6|13525.1|283
1757329200000|2025-09-08 11:00:00|13530.5|13529.6|13528|13527.1|13531.2|13530.3|13525.1|13524|247
1757329500000|2025-09-08 11:05:00|13527.9|13527|13528.5|13527.6|13529.5|13528.6|13525.8|13524.9|147
1757329800000|2025-09-08 11:10:00|13528.4|13527.5|13529.8|13528.9|13530.5|13529.6|13525.9|13525|129
1757330100000|2025-09-08 11:15:00|13529.7|13528.8|13528.1|13527.2|13530.6|13529.7|13526.6|13525.7|117
1757330400000|2025-09-08 11:20:00|13528|13527.1|13525.3|13524.4|13529.5|13528.6|13523.7|13522.8|129
1757330700000|2025-09-08 11:25:00|13525.4|13524.5|13525.9|13525|13525.9|13525|13522.6|13521.6|103
1757331000000|2025-09-08 11:30:00|13525.7|13524.8|13530.8|13529.9|13531.7|13530.8|13525.7|13524.8|192
1757331300000|2025-09-08 11:35:00|13530.9|13530|13533.1|13532.2|13534.1|13533.2|13530.4|13529.5|174
1757331600000|2025-09-08 11:40:00|13533.2|13532.3|13533.3|13532.4|13536.4|13535.5|13533.2|13532.3|123
1757331900000|2025-09-08 11:45:00|13533.4|13532.5|13535.9|13535|13536.4|13535.5|13532.4|13531.5|190
1757332200000|2025-09-08 11:50:00|13535.8|13534.9|13532.4|13531.5|13535.9|13535|13529.6|13528.7|179
1757332500000|2025-09-08 11:55:00|13533|13532.1|13529.7|13528.2|13534.1|13533.2|13529.7|13528.2|226
1757332800000|2025-09-08 12:00:00|13529.4|13527.9|13534.7|13533.8|13536.8|13535.7|13529.4|13527.9|211
1757333100000|2025-09-08 12:05:00|13534.5|13533.6|13529.3|13528.4|13536.2|13535.3|13529.3|13528.4|195
1757333400000|2025-09-08 12:10:00|13529.5|13528.6|13532.9|13532|13533.1|13532.2|13527.8|13526.9|243
1757333700000|2025-09-08 12:15:00|13533.1|13532.2|13533.8|13532.9|13536.4|13535.4|13530.4|13529.5|202
1757334000000|2025-09-08 12:20:00|13533.7|13532.8|13530.3|13529.4|13535.7|13534.5|13527.6|13526.7|276
1757334300000|2025-09-08 12:25:00|13529.9|13529|13532.6|13531.7|13533.5|13532.6|13529.2|13528.2|192
1757334600000|2025-09-08 12:30:00|13532.9|13532|13537.3|13535.8|13537.5|13536.3|13532.9|13532|259
1757334900000|2025-09-08 12:35:00|13536.9|13536|13539.5|13538.6|13540.4|13539.5|13536.8|13535.9|202
1757335200000|2025-09-08 12:40:00|13539.6|13538.7|13541.3|13539.8|13543.8|13542.4|13539.6|13538.7|192
1757335500000|2025-09-08 12:45:00|13541.4|13539.9|13541|13540.1|13542.4|13540.9|13536.6|13534.8|229
1757335800000|2025-09-08 12:50:00|13540.9|13540|13544.7|13543.8|13545|13544.1|13540.7|13539.8|223
1757336100000|2025-09-08 12:55:00|13544.6|13543.7|13543.7|13542.8|13549.4|13548.5|13542.7|13541.3|299
1757336400000|2025-09-08 13:00:00|13544.6|13543.7|13542.5|13541.6|13544.9|13544|13540.4|13539.5|316
1757336700000|2025-09-08 13:05:00|13542.6|13541.7|13544|13543.1|13545.3|13544.4|13541.6|13540.7|218
1757337000000|2025-09-08 13:10:00|13544.1|13543.2|13546.4|13544.9|13549.9|13549|13542.7|13541.8|298
1757337300000|2025-09-08 13:15:00|13546.8|13545.9|13547.3|13546.4|13547.9|13547|13544.3|13543.4|215
1757337600000|2025-09-08 13:20:00|13547.5|13546.6|13546.5|13545.6|13547.5|13546.6|13544.6|13543.7|179
1757337900000|2025-09-08 13:25:00|13547.1|13546.2|13548.6|13547.7|13549.3|13548.4|13544.9|13544|197
1757338200000|2025-09-08 13:30:00|13548.8|13547.9|13553.7|13552.8|13554.9|13554|13546.3|13545.4|260
1757338500000|2025-09-08 13:35:00|13553.6|13552.7|13553.2|13552.3|13556.6|13555.7|13551.3|13550.4|256
1757338800000|2025-09-08 13:40:00|13552.8|13551.9|13548.2|13547.3|13553.1|13552.2|13546.3|13545.4|242
1757339100000|2025-09-08 13:45:00|13548.3|13547.4|13547.6|13546.7|13552.7|13551.8|13546.1|13545.1|297
1757339400000|2025-09-08 13:50:00|13547.7|13546.8|13547.4|13546.5|13550.2|13549.3|13545.3|13544.4|298
1757339700000|2025-09-08 13:55:00|13547.5|13546.6|13545|13543.5|13547.6|13546.7|13544.1|13542.6|358
1757340000000|2025-09-08 14:00:00|13545.1|13543.6|13541.4|13540.5|13547.6|13546.5|13540.7|13539.8|396
1757340300000|2025-09-08 14:05:00|13541.6|13540.7|13543.8|13542.9|13544|13543.1|13538.7|13537.2|425
1757340600000|2025-09-08 14:10:00|13544|13543.1|13535.9|13534.4|13544.1|13543.2|13535.5|13533.8|314
1757340900000|2025-09-08 14:15:00|13535.4|13533.9|13534.2|13533.3|13537.4|13536.5|13532.1|13531.2|261
1757341200000|2025-09-08 14:20:00|13534|13533.1|13535.1|13534.2|13536.2|13534.7|13531.8|13530.9|243
1757341500000|2025-09-08 14:25:00|13535.2|13534.3|13538.5|13537.6|13539.2|13538.3|13534.6|13533.7|302
1757341800000|2025-09-08 14:30:00|13538.7|13537.8|13538.5|13537.6|13541.4|13540.5|13536.9|13536|288
1757342100000|2025-09-08 14:35:00|13538.6|13537.7|13536.9|13535.4|13541.7|13540.8|13536.9|13535.4|241
1757342400000|2025-09-08 14:40:00|13536.6|13535.7|13535.9|13535|13537.1|13536.2|13533.2|13531.7|268
1757342700000|2025-09-08 14:45:00|13536.1|13535.2|13536.8|13535.9|13537.6|13536.7|13534.3|13533.4|306
1757343000000|2025-09-08 14:50:00|13536.9|13536|13537.9|13537|13539|13538.1|13535.8|13534.9|206
1757343300000|2025-09-08 14:55:00|13537.8|13536.9|13535.4|13534.5|13537.8|13536.9|13531.6|13530.7|339
1757343600000|2025-09-08 15:00:00|13535.6|13534.7|13538.3|13537.4|13539.2|13538.3|13533.1|13532.2|268
1757343900000|2025-09-08 15:05:00|13538.4|13537.5|13542.4|13541.5|13543.2|13541.9|13537.1|13536.2|265
1757344200000|2025-09-08 15:10:00|13542.9|13542|13544.3|13543.4|13546.2|13545.3|13541.7|13540.8|241
1757344500000|2025-09-08 15:15:00|13544.4|13543.5|13544|13543.1|13546.6|13545.7|13541.4|13540.5|258
1757344800000|2025-09-08 15:20:00|13544.3|13543.4|13545|13544.1|13547.4|13546.5|13542.6|13541.7|211
1757345100000|2025-09-08 15:25:00|13544.6|13543.7|13542.2|13541.3|13545.1|13544.2|13542.2|13541.3|228
1757345400000|2025-09-08 15:30:00|13542.3|13541.4|13543.7|13542.8|13545|13544.1|13541.5|13540.6|258
1757345700000|2025-09-08 15:35:00|13543.8|13542.9|13542.4|13541.5|13543.8|13542.9|13540.4|13538.9|211
1757346000000|2025-09-08 15:40:00|13542.7|13541.8|13543.8|13542.9|13546.1|13545.2|13542.2|13541.3|202
1757346300000|2025-09-08 15:45:00|13543.9|13543|13541.9|13541|13545.4|13544.5|13539.9|13539|230
1757346600000|2025-09-08 15:50:00|13542.2|13541.3|13543.8|13542.3|13545.6|13544.7|13540.6|13539.2|228
1757346900000|2025-09-08 15:55:00|13543.9|13542.4|13546.5|13545.6|13546.5|13545.6|13542.8|13541.9|161
1757347200000|2025-09-08 16:00:00|13546.3|13545.4|13545.3|13544.4|13548.4|13547.5|13544|13542.5|163
1757347500000|2025-09-08 16:05:00|13545.4|13544.5|13545.5|13544.6|13546.1|13545.2|13543.1|13542.2|168
1757347800000|2025-09-08 16:10:00|13545.4|13544.5|13544.5|13543.6|13546.2|13545.3|13543.6|13542.7|111
1757348100000|2025-09-08 16:15:00|13544.6|13543.7|13545.5|13544.6|13546.3|13545.4|13543.4|13542.5|92
1757348400000|2025-09-08 16:20:00|13545.4|13544.5|13542.6|13541.7|13546.3|13545.4|13542.4|13541.5|137
1757348700000|2025-09-08 16:25:00|13542.9|13542|13540|13539.1|13543.1|13542.2|13539.8|13538.9|122
1757349000000|2025-09-08 16:30:00|13539.9|13539|13536.5|13535.6|13539.9|13539|13534.8|13533.3|185
1757349300000|2025-09-08 16:35:00|13536.4|13535.5|13533.1|13532.2|13537.8|13536.9|13532.9|13531.8|177
1757349600000|2025-09-08 16:40:00|13532.9|13532|13533.6|13532.7|13534.1|13533.2|13529.4|13528|170
1757349900000|2025-09-08 16:45:00|13533.7|13532.8|13533.2|13532.3|13534.3|13533.4|13532.2|13531.3|147
1757350200000|2025-09-08 16:50:00|13533.4|13532.5|13536.2|13535.3|13536.8|13535.6|13532.8|13531.9|165
1757350500000|2025-09-08 16:55:00|13536.3|13535.4|13537.5|13536.6|13539.2|13537.7|13535.6|13534.7|194
1757350800000|2025-09-08 17:00:00|13537.4|13536.5|13533.7|13532.8|13537.6|13536.7|13533.7|13532.8|157
1757351100000|2025-09-08 17:05:00|13533.8|13532.9|13533.6|13532.7|13534.8|13533.7|13530|13529.1|159
1757351400000|2025-09-08 17:10:00|13533.5|13532.6|13534.7|13533.2|13534.8|13533.3|13532.2|13531.3|101
1757351700000|2025-09-08 17:15:00|13534.8|13533.3|13535.4|13533.9|13536.4|13534.9|13533.1|13531.8|121
1757352000000|2025-09-08 17:20:00|13535|13534.1|13537|13536.1|13537.1|13536.2|13534.5|13533.6|110
1757352300000|2025-09-08 17:25:00|13537.1|13536.2|13538.3|13537.4|13538.7|13537.7|13537.1|13536.2|134
1757352600000|2025-09-08 17:30:00|13538.4|13536.9|13537.1|13535.6|13539.8|13538.9|13535.9|13535|158
1757352900000|2025-09-08 17:35:00|13537.3|13535.8|13537.7|13536.8|13537.9|13537|13536.6|13535.7|105
1757353200000|2025-09-08 17:40:00|13537.6|13536.7|13534.3|13533.4|13537.6|13536.7|13533.3|13532.4|78
1757353500000|2025-09-08 17:45:00|13534.4|13533.5|13532.1|13531.2|13535.9|13535|13531.5|13530.6|152
1757353800000|2025-09-08 17:50:00|13532.2|13531.3|13534.4|13533.5|13534.4|13533.5|13531.1|13530.2|75
1757354100000|2025-09-08 17:55:00|13534.3|13533.4|13528.4|13527.5|13534.3|13533.4|13528.1|13527.2|170
1757354400000|2025-09-08 18:00:00|13528.3|13527.4|13533.2|13532.3|13533.2|13532.3|13528.3|13527.4|140
1757354700000|2025-09-08 18:05:00|13533|13532.1|13535.7|13534.2|13535.8|13534.3|13531.6|13530.7|101
1757355000000|2025-09-08 18:10:00|13535.8|13534.3|13537.9|13537|13538.3|13537.4|13535.7|13534.2|122
1757355300000|2025-09-08 18:15:00|13537.7|13536.8|13543.6|13542.1|13543.8|13542.9|13537.3|13536|136
1757355600000|2025-09-08 18:20:00|13543.5|13542.6|13543.7|13542.8|13545.5|13544|13542.3|13541|171
1757355900000|2025-09-08 18:25:00|13543.6|13542.7|13545.8|13544.9|13546|13545.1|13543.1|13542.2|84
1757356200000|2025-09-08 18:30:00|13546.1|13545.2|13546.1|13545.2|13546.6|13545.6|13544.5|13543.6|93
1757356500000|2025-09-08 18:35:00|13546|13544.5|13548.3|13547.4|13548.5|13547.6|13546|13544.5|73
1757356800000|2025-09-08 18:40:00|13548.5|13547.6|13544.6|13543.7|13548.5|13547.6|13544.3|13543.4|121
1757357100000|2025-09-08 18:45:00|13544.5|13543.6|13547.6|13546.7|13548.2|13547.3|13544.1|13542.6|93
1757357400000|2025-09-08 18:50:00|13547.7|13546.8|13548.3|13547.4|13549.7|13548.8|13547.7|13546.8|78
1757357700000|2025-09-08 18:55:00|13548.1|13547.2|13553.2|13552.3|13553.8|13552.9|13547.3|13546.4|155
1757358000000|2025-09-08 19:00:00|13553.3|13552.4|13552.1|13551.2|13554|13553.1|13551.3|13550.2|163
1757358300000|2025-09-08 19:05:00|13552.2|13551.3|13551.9|13551|13553.2|13552.3|13551.4|13550.5|118
1757358600000|2025-09-08 19:10:00|13551.8|13550.9|13552.9|13552|13555|13554.1|13551.6|13550.7|90
1757358900000|2025-09-08 19:15:00|13552.8|13551.9|13551.1|13550.2|13553.8|13552.9|13551.1|13550.2|138
1757359200000|2025-09-08 19:20:00|13551.2|13550.3|13550.1|13549.2|13551.6|13550.5|13549.7|13548.2|95
1757359500000|2025-09-08 19:25:00|13550.5|13549.6|13551.6|13550.7|13552|13551.1|13550.4|13549.5|108
1757359800000|2025-09-08 19:30:00|13552.2|13550.9|13551.4|13549.9|13552.5|13551.4|13550.7|13549.6|108
1757360100000|2025-09-08 19:35:00|13551.3|13549.8|13551.5|13550|13552.2|13550.7|13550.7|13549.5|103
1757360400000|2025-09-08 19:40:00|13551.3|13549.8|13551.7|13550.2|13551.8|13550.2|13550.7|13549.2|100
1757360700000|2025-09-08 19:45:00|13551.8|13550.3|13553.1|13552.2|13553.2|13552.3|13551.8|13550.3|57
1757361000000|2025-09-08 19:50:00|13552.9|13552|13551.9|13551|13553|13552.1|13551.1|13550.2|92
1757361300000|2025-09-08 19:55:00|13552.1|13551.2|13551|13550.1|13553.6|13552.7|13550.6|13549.7|151
1757361600000|2025-09-08 20:00:00|13550.6|13549.7|13550.3|13549.4|13551.4|13550.5|13549.4|13548.5|104
1757361900000|2025-09-08 20:05:00|13550.1|13549.2|13550.8|13549.9|13551.1|13550.2|13550|13548.9|35
1757362200000|2025-09-08 20:10:00|13550.7|13549.8|13550.1|13549.2|13550.9|13549.8|13549.5|13548.6|60
1757362500000|2025-09-08 20:15:00|13550|13549.1|13549.3|13547.8|13550.2|13549.3|13548.7|13547.6|60
1757362800000|2025-09-08 20:20:00|13549.6|13548.1|13547.6|13546.1|13550.3|13549.3|13547.2|13545.7|64
1757363100000|2025-09-08 20:25:00|13547.5|13546|13547.3|13545.8|13547.6|13546.1|13546.3|13544.8|43
1757363400000|2025-09-08 20:30:00|13547.2|13545.7|13548.1|13546.6|13548.1|13546.9|13546.3|13544.8|74
1757363700000|2025-09-08 20:35:00|13547.7|13546.2|13548.7|13547.2|13548.7|13547.2|13547.4|13546.1|15
1757364000000|2025-09-08 20:40:00|13548.5|13547|13546.2|13544.7|13548.6|13547.1|13545.9|13544.5|58
1757364300000|2025-09-08 20:45:00|13546.3|13544.8|13547|13546.1|13547.7|13546.5|13545.5|13544|98
1757364600000|2025-09-08 20:50:00|13546.7|13545.8|13546.9|13545.4|13547.6|13546.1|13546|13544.9|40
1757364900000|2025-09-08 20:55:00|13547.5|13545.1|13549.1|13542.7|13549.3|13545.3|13546.4|13542.5|238
1757365200000|2025-09-08 21:00:00|13551.6|13542|13553.5|13541.6|13553.5|13543|13550.7|13539.9|12
1757365500000|2025-09-08 21:05:00|13554.5|13542.6|13554.9|13543|13555|13543.1|13554.5|13542.6|10
1757365800000|2025-09-08 21:10:00|13554.8|13542.9|13554|13542.1|13555|13543.1|13553.9|13542|18
1757366100000|2025-09-08 21:15:00|13554.1|13542.2|13554.1|13542.2|13554.2|13542.3|13554.1|13542.2|13
1757366400000|2025-09-08 21:20:00|13554.2|13542.3|13553.9|13542|13554.2|13542.3|13553.9|13542|22
1757366700000|2025-09-08 21:25:00|13554|13542.1|13551.8|13542.4|13557|13545.1|13551.8|13541.8|52
1757367000000|2025-09-08 21:30:00|13551.9|13542.3|13552.6|13541.6|13554|13542.5|13548.9|13541.1|77
1757367300000|2025-09-08 21:35:00|13552.2|13542|13552.5|13542.6|13552.7|13542.7|13551.9|13541.8|48
1757367600000|2025-09-08 21:40:00|13552.4|13542.5|13553|13541.1|13553.4|13542.7|13551.1|13540.9|53
1757367900000|2025-09-08 21:45:00|13553.2|13541.3|13551.1|13539.8|13553.2|13541.3|13550|13539.7|103
1757368200000|2025-09-08 21:50:00|13550.9|13539.6|13552.4|13540.5|13552.6|13540.7|13549.8|13539.5|66
1757368500000|2025-09-08 21:55:00|13552|13540.1|13550.6|13539.9|13552|13540.7|13550|13539.2|92
1757368800000|2025-09-08 22:00:00|13551.2|13540|13549.9|13544.2|13553|13544.2|13548.9|13540|165
1757369100000|2025-09-08 22:05:00|13549.5|13544.6|13548.5|13545|13549.9|13545.2|13548.4|13544.2|150
1757369400000|2025-09-08 22:10:00|13548.4|13544.8|13547.8|13545.5|13548.8|13546.4|13547.8|13544.7|106
1757369700000|2025-09-08 22:15:00|13547.7|13546.2|13548.8|13547.3|13548.9|13547.4|13547.5|13546|123
1757370000000|2025-09-08 22:20:00|13548.5|13547|13546.9|13545.4|13548.6|13547.1|13546.7|13544.6|45
1757370300000|2025-09-08 22:25:00|13547.2|13545.7|13546.7|13545.2|13547.5|13546|13546.4|13544.9|31
1757370600000|2025-09-08 22:30:00|13546.6|13545.1|13547.8|13546.3|13548.2|13546.7|13546.4|13544.9|43
1757370900000|2025-09-08 22:35:00|13547.9|13546.4|13548.1|13546.6|13548.5|13546.8|13547.8|13545.7|35
1757371200000|2025-09-08 22:40:00|13548|13546.5|13549.5|13548|13550.1|13548.1|13547.9|13545.9|22
1757371500000|2025-09-08 22:45:00|13549.6|13548.1|13549.5|13548|13549.7|13548.2|13548.6|13547.1|48
1757371800000|2025-09-08 22:50:00|13549.6|13548.1|13549.6|13548.1|13550|13548.5|13548.6|13547.1|42
1757372100000|2025-09-08 22:55:00|13550|13547.5|13549.4|13547.9|13550|13548.1|13549.2|13547.5|25
1757372400000|2025-09-08 23:00:00|13549.6|13548.1|13551.2|13549.7|13551.3|13550.4|13549.6|13548.1|37
1757372700000|2025-09-08 23:05:00|13550.9|13550|13550.8|13549.9|13551.1|13550|13550.7|13549.4|15
1757373000000|2025-09-08 23:10:00|13551|13549.5|13552.5|13551.6|13554.1|13552.6|13550.8|13549.4|53
1757373300000|2025-09-08 23:15:00|13552.6|13551.1|13554.5|13553|13554.6|13553.1|13552|13550.8|32
1757373600000|2025-09-08 23:20:00|13554.6|13553.1|13557.4|13555.9|13557.4|13555.9|13554.1|13552.6|73
1757373900000|2025-09-08 23:25:00|13557.3|13555.8|13557.6|13556.1|13557.7|13556.3|13556.8|13555.3|46
1757374200000|2025-09-08 23:30:00|13557.7|13556.2|13558.4|13557.5|13559.1|13557.9|13557.5|13556.1|49
1757374500000|2025-09-08 23:35:00|13558.3|13557.4|13556.8|13555.9|13558.9|13557.4|13556.3|13555.4|31
1757374800000|2025-09-08 23:40:00|13556.7|13555.8|13557.1|13555.6|13557.5|13556.6|13556.7|13555.3|37
1757375100000|2025-09-08 23:45:00|13557|13555.5|13554.5|13553.6|13557|13555.5|13554.4|13553.1|43
1757375400000|2025-09-08 23:50:00|13554.6|13553.1|13553.7|13552.8|13555|13554.1|13553.4|13552.5|46
1757375700000|2025-09-08 23:55:00|13553.6|13552.7|13553.1|13552.2|13553.7|13552.7|13552.4|13551.5|55
1757376000000|2025-09-09 00:00:00|13553.2|13552.3|13551.7|13550.8|13553.2|13552.3|13550.6|13549.7|142
1757376300000|2025-09-09 00:05:00|13551.6|13550.7|13551|13550.1|13552.8|13551.9|13550.6|13549.7|95
1757376600000|2025-09-09 00:10:00|13551.1|13550.2|13553.6|13552.7|13554.2|13553.3|13550.9|13550|79
1757376900000|2025-09-09 00:15:00|13553.5|13552.6|13555.5|13554.6|13555.9|13555|13553.2|13552.3|92
1757377200000|2025-09-09 00:20:00|13555.4|13554.5|13557.3|13556.4|13557.7|13556.8|13555.4|13554.5|69
1757377500000|2025-09-09 00:25:00|13557.5|13556.6|13560.2|13559.3|13561|13560.1|13557.5|13556.6|116
1757377800000|2025-09-09 00:30:00|13560.1|13559.2|13561.3|13560.4|13563.7|13562.2|13559.7|13558.8|114
1757378100000|2025-09-09 00:35:00|13561.4|13560.5|13560.1|13559.2|13562.1|13560.6|13559.9|13559|68
1757378400000|2025-09-09 00:40:00|13560|13559.1|13559.3|13558.4|13560.9|13559.5|13558.2|13557.3|101
1757378700000|2025-09-09 00:45:00|13559.2|13558.3|13561.4|13560.5|13562.1|13561.2|13558.6|13557.7|118
1757379000000|2025-09-09 00:50:00|13561.3|13560.4|13559.9|13559|13561.4|13560.5|13558.8|13557.9|151
1757379300000|2025-09-09 00:55:00|13560|13559.1|13559.2|13558.3|13560.3|13559.4|13558.6|13557.7|134
1757379600000|2025-09-09 01:00:00|13559.1|13558.2|13558.7|13557.8|13560.1|13559.2|13557.8|13556.9|165
1757379900000|2025-09-09 01:05:00|13558.9|13558|13558.2|13556.7|13559.3|13558.4|13557.6|13556.1|92
1757380200000|2025-09-09 01:10:00|13558.4|13556.9|13558.2|13557.3|13558.4|13557.4|13556.4|13555.1|100
1757380500000|2025-09-09 01:15:00|13558.3|13557.4|13555.7|13554.8|13558.3|13557.4|13555.1|13554.2|86
1757380800000|2025-09-09 01:20:00|13555.8|13554.9|13557|13553.9|13557.4|13555.4|13555|13553.8|79
1757381100000|2025-09-09 01:25:00|13557.1|13554|13554.6|13553.7|13557.6|13554.2|13554.1|13552.2|180
1757381400000|2025-09-09 01:30:00|13554.7|13553.8|13558|13557.1|13558.8|13557.4|13554.4|13553.5|98
1757381700000|2025-09-09 01:35:00|13557.6|13556.7|13559.1|13558.2|13559.7|13558.8|13557.4|13556.5|140
1757382000000|2025-09-09 01:40:00|13559.5|13558.6|13558.9|13558|13561.5|13560.6|13558.9|13558|111
1757382300000|2025-09-09 01:45:00|13558.8|13557.9|13562|13560.5|13562.4|13560.9|13558.8|13557.9|101
1757382600000|2025-09-09 01:50:00|13561.8|13560.9|13566.7|13565.8|13566.8|13565.9|13560.5|13559|147
1757382900000|2025-09-09 01:55:00|13566.9|13566|13567.8|13566.9|13571.7|13570.3|13566.2|13565.3|170
1757383200000|2025-09-09 02:00:00|13568|13567.1|13568|13567.1|13570.7|13569.8|13567.7|13566.8|117
1757383500000|2025-09-09 02:05:00|13567.1|13566.2|13571.3|13570.4|13571.3|13570.4|13567.1|13566.2|100
1757383800000|2025-09-09 02:10:00|13571.6|13570.7|13571.3|13570.4|13572.1|13571.2|13570|13569.1|85
1757384100000|2025-09-09 02:15:00|13571.4|13570.5|13569|13568.1|13571.8|13570.5|13568.9|13567.6|134
1757384400000|2025-09-09 02:20:00|13568.8|13567.9|13566.9|13565.4|13569.9|13569|13566.2|13564.7|125
1757384700000|2025-09-09 02:25:00|13566.8|13565.3|13567.6|13566.7|13568.7|13567.5|13566.8|13565.3|91
1757385000000|2025-09-09 02:30:00|13567.5|13566.6|13569.1|13568.2|13569.1|13568.2|13566|13565.1|96
1757385300000|2025-09-09 02:35:00|13568.7|13567.8|13566.5|13565|13569|13568.1|13565.6|13564.7|106
1757385600000|2025-09-09 02:40:00|13566.4|13564.9|13567.8|13566.3|13567.8|13566.8|13565.7|13564.2|76
1757385900000|2025-09-09 02:45:00|13567.7|13566.2|13566.4|13565.5|13567.8|13566.7|13566.3|13565.1|86
1757386200000|2025-09-09 02:50:00|13566.5|13565.6|13563.6|13562.7|13567.5|13566.6|13563.6|13562.7|107
1757386500000|2025-09-09 02:55:00|13564.3|13563.4|13564.2|13563.3|13565.5|13564.6|13563.3|13562.4|113
1757386800000|2025-09-09 03:00:00|13564.3|13563.4|13564.1|13563.2|13565.6|13564.7|13563.6|13562.7|112
1757387100000|2025-09-09 03:05:00|13564.5|13563.6|13563.2|13561.7|13564.7|13563.8|13561.8|13560.9|103
1757387400000|2025-09-09 03:10:00|13563|13562.1|13563.4|13561.9|13565.3|13564.2|13562.9|13561.7|103
1757387700000|2025-09-09 03:15:00|13562.9|13562|13562.4|13561.5|13563.1|13562.2|13562.2|13561.3|50
1757388000000|2025-09-09 03:20:00|13562.3|13561.4|13559.7|13558.8|13562.6|13561.7|13559.7|13558.8|75
1757388300000|2025-09-09 03:25:00|13559.6|13558.7|13560.6|13559.7|13560.8|13559.9|13558.6|13557.7|91
1757388600000|2025-09-09 03:30:00|13560.5|13559.6|13562.6|13561.7|13563.6|13562.3|13560.5|13559.3|67
1757388900000|2025-09-09 03:35:00|13562.4|13561.5|13561.1|13560.2|13562.5|13561.6|13560.5|13559.6|48
1757389200000|2025-09-09 03:40:00|13561.3|13560.4|13561.3|13560.4|13561.7|13560.7|13561.1|13559.6|46
1757389500000|2025-09-09 03:45:00|13561.4|13560.5|13561.6|13560.1|13562.7|13561.4|13561.2|13559.7|80
1757389800000|2025-09-09 03:50:00|13560.7|13559.2|13558.7|13557.8|13560.7|13559.3|13558.7|13557.8|60
1757390100000|2025-09-09 03:55:00|13558.8|13557.9|13559.8|13558.9|13560|13559.1|13558.6|13557.7|73
1757390400000|2025-09-09 04:00:00|13559.9|13559|13560.4|13559.5|13560.8|13559.9|13559|13558.1|63
1757390700000|2025-09-09 04:05:00|13560.7|13559.8|13563.3|13562.4|13563.3|13562.4|13560.2|13559.3|74
1757391000000|2025-09-09 04:10:00|13563.4|13562.5|13561.8|13560.9|13563.6|13562.7|13561.6|13560.7|41
1757391300000|2025-09-09 04:15:00|13561.9|13561|13563.5|13562.6|13564.6|13563.7|13561.8|13560.9|53
1757391600000|2025-09-09 04:20:00|13563.9|13562.4|13566|13565.1|13566|13565.1|13563.5|13562.4|80
1757391900000|2025-09-09 04:25:00|13566.1|13565.2|13568.3|13567.4|13570.1|13569.2|13565.4|13564.5|105
1757392200000|2025-09-09 04:30:00|13568.5|13567.6|13568.8|13567.3|13570.4|13569.5|13567.8|13566.9|97
1757392500000|2025-09-09 04:35:00|13568.7|13567.2|13569|13568.1|13569.4|13568.5|13568|13567.1|59
1757392800000|2025-09-09 04:40:00|13569.1|13568.2|13569|13568.1|13569.9|13569|13568.4|13567.5|60
1757393100000|2025-09-09 04:45:00|13569.1|13568.2|13573|13572.1|13573|13572.1|13569.1|13568.2|54
1757393400000|2025-09-09 04:50:00|13573.5|13572.6|13575.6|13574.7|13576.2|13574.9|13573.5|13572.6|90
1757393700000|2025-09-09 04:55:00|13575.7|13574.8|13574|13573.1|13575.9|13575|13573.7|13572.6|104
1757394000000|2025-09-09 05:00:00|13573.9|13573|13576.9|13576|13577.2|13576.2|13572.9|13571.7|97
1757394300000|2025-09-09 05:05:00|13576.8|13575.3|13577.6|13576.7|13577.7|13576.8|13576.4|13575.3|69
1757394600000|2025-09-09 05:10:00|13577.7|13576.8|13574.1|13573.2|13577.7|13576.8|13573.6|13572.1|91
1757394900000|2025-09-09 05:15:00|13574.2|13573.3|13573|13572.1|13575.8|13574.3|13572.2|13570.8|128
1757395200000|2025-09-09 05:20:00|13572.9|13572|13573.7|13572.2|13575.6|13574.3|13572.9|13571.4|64
1757395500000|2025-09-09 05:25:00|13573.8|13572.3|13573.9|13573|13574.6|13573.2|13572.3|13571.4|61
1757395800000|2025-09-09 05:30:00|13574|13573.1|13572.4|13570.9|13574.4|13573.5|13572|13570.9|39
1757396100000|2025-09-09 05:35:00|13572.2|13570.7|13576.2|13575.3|13576.2|13575.3|13570.9|13570|123
1757396400000|2025-09-09 05:40:00|13576.3|13575.4|13576.7|13575.8|13577.7|13576.8|13575.7|13574.8|88
1757396700000|2025-09-09 05:45:00|13576.6|13575.7|13576.7|13575.8|13578.2|13577.3|13574.6|13573.7|135
1757397000000|2025-09-09 05:50:00|13576.6|13575.7|13578.9|13578|13579.7|13578.8|13576.6|13575.7|119
1757397300000|2025-09-09 05:55:00|13579.1|13578.2|13579.7|13578.8|13581|13580.1|13579.1|13577.6|126
1757397600000|2025-09-09 06:00:00|13580|13579.1|13578.4|13576.9|13582.8|13581.9|13578.3|13576.7|213
1757397900000|2025-09-09 06:05:00|13578.3|13576.8|13575.1|13574.2|13578.6|13577.1|13572.5|13571.6|270
1757398200000|2025-09-09 06:10:00|13574.9|13574|13574.2|13573.3|13576.6|13575.1|13571.1|13569.6|251
1757398500000|2025-09-09 06:15:00|13574.3|13573.4|13573.1|13571.6|13575.4|13574.5|13573|13571.5|170
1757398800000|2025-09-09 06:20:00|13573.2|13571.7|13575|13574.1|13575.2|13574.3|13570.8|13569.3|159
1757399100000|2025-09-09 06:25:00|13574.9|13574|13569.4|13567.9|13576.1|13575.2|13569.3|13567.8|196
1757399400000|2025-09-09 06:30:00|13569.5|13568|13571.6|13570.7|13571.6|13570.7|13567.2|13566.3|158
1757399700000|2025-09-09 06:35:00|13571.8|13570.9|13572.1|13571.2|13572.8|13571.9|13570|13569.1|117
1757400000000|2025-09-09 06:40:00|13571.9|13571|13567.7|13566.8|13572.2|13571.3|13565.7|13564.8|189
1757400300000|2025-09-09 06:45:00|13566.5|13565.6|13561|13560.1|13566.8|13565.9|13558.5|13557.5|312
1757400600000|2025-09-09 06:50:00|13561.1|13560.2|13565.6|13564.7|13566.4|13565.5|13561.1|13560.2|146
1757400900000|2025-09-09 06:55:00|13565.4|13564.5|13566.7|13565.8|13570.1|13569.2|13565.4|13564.5|184
1757401200000|2025-09-09 07:00:00|13566.9|13566|13570|13569.1|13571|13570.1|13564.9|13564|213
1757401500000|2025-09-09 07:05:00|13570.1|13569.2|13569|13568.1|13571.1|13570.2|13567.8|13566.9|168
1757401800000|2025-09-09 07:10:00|13568.9|13568|13573.1|13572.2|13573.2|13572.3|13568.5|13567.6|166
1757402100000|2025-09-09 07:15:00|13573.2|13572.3|13570.4|13569.5|13574.3|13573.4|13570.4|13569.5|189
1757402400000|2025-09-09 07:20:00|13570.1|13569.2|13574.7|13573.2|13575.6|13574.3|13566.8|13565.6|231
1757402700000|2025-09-09 07:25:00|13574.6|13573.1|13574.8|13573.3|13576.5|13575.6|13573|13572.1|227
1757403000000|2025-09-09 07:30:00|13575.1|13573.6|13571.7|13570.8|13575.1|13573.6|13571.5|13570.6|153
1757403300000|2025-09-09 07:35:00|13572.2|13571.3|13568.2|13567.3|13572.7|13571.8|13567.3|13566.4|177
1757403600000|2025-09-09 07:40:00|13568.3|13567.4|13563.8|13562.9|13570|13569.1|13563.8|13562.9|203
1757403900000|2025-09-09 07:45:00|13564|13563.1|13561.8|13560.9|13564|13563.1|13558.6|13557.7|309
1757404200000|2025-09-09 07:50:00|13561.7|13560.8|13569.2|13568.3|13569.6|13568.7|13560.6|13559.7|277
1757404500000|2025-09-09 07:55:00|13569.3|13568.4|13566.2|13564.7|13570.3|13568.8|13564.3|13562.8|308
1757404800000|2025-09-09 08:00:00|13566.1|13564.6|13567.3|13566.4|13568.3|13567.4|13563.5|13562.6|261
1757405100000|2025-09-09 08:05:00|13567.4|13566.5|13559.9|13559|13567.4|13566.5|13558.8|13557.9|212
1757405400000|2025-09-09 08:10:00|13560|13559.1|13561.3|13560.4|13563.7|13562.8|13559.4|13558.5|172
1757405700000|2025-09-09 08:15:00|13561.2|13560.3|13561.4|13560.5|13567.5|13566.6|13559.5|13558.6|612
1757406000000|2025-09-09 08:20:00|13561.3|13560.4|13564.6|13563.7|13565.4|13564.5|13560|13559.1|319
1757406300000|2025-09-09 08:25:00|13564.7|13563.8|13572.9|13571.4|13576.2|13575.1|13563.2|13561.8|496
1757406600000|2025-09-09 08:30:00|13572.8|13571.3|13567.7|13566.8|13575.5|13574|13566.5|13565.6|442
1757406900000|2025-09-09 08:35:00|13567.8|13566.9|13570.8|13569.9|13571.3|13570.1|13564.8|13563.9|303
1757407200000|2025-09-09 08:40:00|13571|13569.5|13572.4|13571.5|13574.7|13573.7|13569.5|13568.6|303
1757407500000|2025-09-09 08:45:00|13572.3|13571.4|13566.2|13565.3|13572.4|13571.5|13565.6|13564.7|256
1757407800000|2025-09-09 08:50:00|13566.5|13565.6|13572.2|13571.3|13572.2|13571.3|13564.4|13563.5|198
1757408100000|2025-09-09 08:55:00|13571.9|13571|13573.7|13572.8|13574.3|13573.4|13571.2|13570.3|193
1757408400000|2025-09-09 09:00:00|13573.8|13572.9|13575|13573.5|13577.7|13576.8|13573.7|13572.7|251
1757408700000|2025-09-09 09:05:00|13575.3|13573.8|13578.5|13577.6|13580.3|13579.4|13574.2|13572.9|179
1757409000000|2025-09-09 09:10:00|13578.6|13577.7|13582.7|13581.2|13583.4|13582.5|13578.5|13577.1|264
1757409300000|2025-09-09 09:15:00|13582.6|13581.1|13582.8|13581.9|13587.2|13586.3|13581.7|13580.8|241
1757409600000|2025-09-09 09:20:00|13582.7|13581.8|13583.6|13582.1|13583.6|13582.7|13580.4|13579.5|147
1757409900000|2025-09-09 09:25:00|13583.5|13582|13584.8|13583.9|13584.8|13583.9|13581.3|13580.4|110
1757410200000|2025-09-09 09:30:00|13585|13584.1|13590|13588.5|13590.8|13589.7|13584.8|13583.9|244
1757410500000|2025-09-09 09:35:00|13590.1|13588.6|13586.4|13585.5|13590.7|13589.8|13585.9|13585|182
1757410800000|2025-09-09 09:40:00|13586.9|13586|13584.6|13583.7|13588.5|13587.6|13584|13583.1|140
1757411100000|2025-09-09 09:45:00|13584.7|13583.8|13585.5|13584.6|13585.6|13584.7|13582.7|13581.8|124
1757411400000|2025-09-09 09:50:00|13584.9|13584|13589.9|13589|13590|13589.1|13583|13582.1|143
1757411700000|2025-09-09 09:55:00|13590|13589.1|13586.9|13586|13590.9|13590|13586.3|13585.4|185
1757412000000|2025-09-09 10:00:00|13587.1|13586.2|13588.5|13587.6|13589.3|13588.4|13584.8|13583.9|132
1757412300000|2025-09-09 10:05:00|13588.6|13587.7|13586.6|13585.1|13588.6|13587.7|13584.9|13583.9|125
1757412600000|2025-09-09 10:10:00|13586.2|13585.3|13584.7|13583.8|13587.8|13586.9|13584.1|13583.2|115
1757412900000|2025-09-09 10:15:00|13584.3|13583.4|13586.6|13585.7|13589.9|13588.5|13583.8|13582.9|193
1757413200000|2025-09-09 10:20:00|13586.7|13585.8|13584.4|13582.9|13586.8|13585.9|13584|13582.5|130
1757413500000|2025-09-09 10:25:00|13584.6|13583.1|13584.2|13583.3|13586.2|13584.8|13582.8|13581.9|95
1757413800000|2025-09-09 10:30:00|13583.9|13583|13581.3|13580.4|13585.5|13584.1|13580.3|13579.2|144
1757414100000|2025-09-09 10:35:00|13581.4|13580.5|13579.4|13578.5|13581.9|13580.6|13578.5|13577.6|142
1757414400000|2025-09-09 10:40:00|13579.6|13578.7|13579.6|13578.7|13581.3|13580.4|13578.5|13577.6|135
1757414700000|2025-09-09 10:45:00|13579.4|13578.5|13576|13575.1|13580.9|13580|13575.8|13574.9|148
1757415000000|2025-09-09 10:50:00|13576.3|13575.4|13576.6|13575.7|13578.6|13577.7|13576|13575.1|96
1757415300000|2025-09-09 10:55:00|13576.8|13575.9|13577.5|13576.6|13578|13577.1|13575.3|13574.4|130
1757415600000|2025-09-09 11:00:00|13577.7|13576.8|13577.3|13576.4|13578.5|13577.6|13573.9|13573|177
1757415900000|2025-09-09 11:05:00|13577.4|13576.5|13575.6|13574.7|13577.7|13576.8|13574.9|13574|111
1757416200000|2025-09-09 11:10:00|13575.5|13574.6|13574.7|13573.8|13575.9|13575|13574.4|13573.5|97
1757416500000|2025-09-09 11:15:00|13574.8|13573.9|13575.4|13574.5|13576.3|13575.4|13572.9|13572|115
1757416800000|2025-09-09 11:20:00|13575.2|13574.3|13572.9|13572|13575.2|13574.3|13571.6|13570.7|116
1757417100000|2025-09-09 11:25:00|13572.8|13571.9|13574.6|13573.7|13574.8|13573.9|13570.9|13569.6|152
1757417400000|2025-09-09 11:30:00|13574.8|13573.9|13571.9|13571|13575.4|13574.5|13571.7|13570.8|135
1757417700000|2025-09-09 11:35:00|13571.8|13570.9|13570.1|13569.2|13574.3|13573.4|13569.6|13568.7|135
1757418000000|2025-09-09 11:40:00|13569.9|13569|13568.4|13567.5|13570.4|13569.5|13568|13567.1|114
1757418300000|2025-09-09 11:45:00|13568.5|13567.6|13567.3|13566.4|13570.5|13569.1|13567.1|13566.2|118
1757418600000|2025-09-09 11:50:00|13567.2|13566.3|13563.2|13562.3|13568.2|13567.3|13561|13559.9|163
1757418900000|2025-09-09 11:55:00|13563.1|13562.2|13559|13558.1|13564.8|13563.5|13558.3|13557.3|190
1757419200000|2025-09-09 12:00:00|13558.9|13558|13556.2|13555.3|13559.7|13558.8|13552.4|13551.3|316
1757419500000|2025-09-09 12:05:00|13555.6|13554.7|13556.1|13555.2|13557.7|13556.8|13553.7|13552.8|202
1757419800000|2025-09-09 12:10:00|13556|13555.1|13558|13557.1|13559.3|13558.4|13554.3|13553.4|203
1757420100000|2025-09-09 12:15:00|13557.8|13556.9|13559.8|13558.9|13560.5|13559.6|13557.1|13556.2|189
1757420400000|2025-09-09 12:20:00|13560.3|13559.4|13558.6|13557.7|13560.9|13560|13556.2|13555.3|200
1757420700000|2025-09-09 12:25:00|13558.4|13557.5|13555.3|13554.4|13559.2|13558.3|13554.4|13553.5|208
1757421000000|2025-09-09 12:30:00|13555.2|13554.3|13551.8|13550.9|13555.2|13554.3|13549|13548.1|255
1757421300000|2025-09-09 12:35:00|13551.7|13550.8|13548|13547.1|13553.3|13552.4|13547.9|13547|249
1757421600000|2025-09-09 12:40:00|13547.1|13546.2|13550.5|13549.6|13552|13551.1|13546.7|13545.8|193
1757421900000|2025-09-09 12:45:00|13550.4|13549.5|13548.9|13548|13553.1|13551.6|13548.9|13548|189
1757422200000|2025-09-09 12:50:00|13548.8|13547.9|13552.7|13551.8|13556.2|13554.7|13547.6|13546.7|239
1757422500000|2025-09-09 12:55:00|13552.5|13551.6|13554.5|13553.6|13555.5|13554.6|13551.8|13550.5|248
1757422800000|2025-09-09 13:00:00|13554.6|13553.7|13554.6|13553.7|13557|13555.9|13551.7|13550.8|292
1757423100000|2025-09-09 13:05:00|13554.5|13553.6|13556.8|13555.9|13557.5|13556.2|13552.9|13551.5|301
1757423400000|2025-09-09 13:10:00|13556.9|13556|13558.4|13557.5|13559|13558.1|13556.2|13555.3|254
1757423700000|2025-09-09 13:15:00|13558.5|13557.6|13561.3|13560.4|13562.2|13561.3|13558.3|13557.4|224
1757424000000|2025-09-09 13:20:00|13561.2|13560.3|13563|13562.1|13563|13562.1|13558.1|13557.2|216
1757424300000|2025-09-09 13:25:00|13562.9|13562|13562.9|13562|13564.8|13563.9|13560.2|13559.3|175
1757424600000|2025-09-09 13:30:00|13563.1|13562.2|13555.6|13554.1|13563.6|13562.7|13555.4|13553.9|307
1757424900000|2025-09-09 13:35:00|13555.7|13554.2|13563.9|13562.4|13565.8|13564.4|13555.3|13553.8|333
1757425200000|2025-09-09 13:40:00|13563.6|13562.1|13560.6|13559.7|13564.4|13563.3|13559|13557.6|355
1757425500000|2025-09-09 13:45:00|13560.9|13560|13562.6|13561.7|13565.7|13564.8|13560.2|13559.3|242
1757425800000|2025-09-09 13:50:00|13562.9|13562|13556.9|13556|13563.8|13562.9|13554.5|13553.1|327
1757426100000|2025-09-09 13:55:00|13556.6|13555.7|13556.8|13553|13556.8|13555.8|13552.8|13551.9|346
1757426400000|2025-09-09 14:00:00|13557|13553.9|13544.2|13543.3|13574.8|13573.9|13540.9|13539.4|1495
1757426700000|2025-09-09 14:05:00|13544.3|13543.4|13539.3|13538.4|13548.4|13547.5|13532.7|13531.6|883
1757427000000|2025-09-09 14:10:00|13538.4|13537.5|13543.9|13543|13547.8|13546.7|13538.1|13537.2|713
1757427300000|2025-09-09 14:15:00|13544|13543.1|13543.2|13542.3|13550.6|13549.5|13543.1|13542.2|539
1757427600000|2025-09-09 14:20:00|13543.1|13542.2|13546.9|13546|13548.1|13547|13539.3|13538.3|552
1757427900000|2025-09-09 14:25:00|13547|13546.1|13548.4|13547.5|13550.3|13549.4|13545.6|13544.7|470
1757428200000|2025-09-09 14:30:00|13548.2|13547.3|13536.5|13535.6|13549.3|13548.4|13534.3|13533.3|516
1757428500000|2025-09-09 14:35:00|13536.6|13535.7|13536.8|13535.9|13538.3|13537.4|13533.1|13532.2|490
1757428800000|2025-09-09 14:40:00|13536.7|13535.8|13541.7|13540.8|13541.7|13540.8|13534|13533.1|443
1757429100000|2025-09-09 14:45:00|13541.9|13541|13538.1|13537.2|13547|13546.1|13537.5|13536.3|382
1757429400000|2025-09-09 14:50:00|13538|13537.1|13539.2|13538.3|13542.7|13541.8|13535.4|13533.9|432
1757429700000|2025-09-09 14:55:00|13538.7|13537.8|13540.5|13539.6|13542|13540.6|13534.2|13533.3|400
1757430000000|2025-09-09 15:00:00|13540.8|13539.9|13531.8|13530.9|13541.9|13541|13530.5|13529.6|450
1757430300000|2025-09-09 15:05:00|13531.2|13530.3|13535|13534.1|13537.2|13535.7|13531.2|13530.3|393
1757430600000|2025-09-09 15:10:00|13534.2|13533.3|13531|13530.1|13534.4|13533.5|13530.4|13529.3|337
1757430900000|2025-09-09 15:15:00|13531.3|13530.4|13528.4|13527.5|13531.7|13530.7|13526.7|13525.8|412
1757431200000|2025-09-09 15:20:00|13528.9|13527.4|13527.3|13525.8|13529.8|13528.6|13524|13523.1|342
1757431500000|2025-09-09 15:25:00|13527.6|13526.1|13533|13532.1|13533.6|13532.7|13527|13525.4|310
1757431800000|2025-09-09 15:30:00|13532.7|13531.8|13530.4|13529.5|13535|13534.1|13529.9|13529|322
1757432100000|2025-09-09 15:35:00|13530.3|13529.4|13532|13531.1|13534.8|13533.9|13529.9|13529|221
1757432400000|2025-09-09 15:40:00|13532.1|13531.2|13532.9|13532|13534.3|13532.9|13531|13530.1|176
1757432700000|2025-09-09 15:45:00|13532.6|13531.7|13529.5|13528.6|13533.2|13532.3|13528.6|13527.7|176
1757433000000|2025-09-09 15:50:00|13529|13528.1|13535.3|13534.4|13536.7|13535.2|13529|13528.1|168
1757433300000|2025-09-09 15:55:00|13535.2|13534.3|13531.6|13530.7|13535.7|13534.3|13530.4|13529.5|146
1757433600000|2025-09-09 16:00:00|13531.7|13530.8|13532|13531.1|13532.4|13531.5|13529.4|13528.5|210
1757433900000|2025-09-09 16:05:00|13531.7|13530.8|13530.1|13529.2|13531.9|13531|13528.3|13527.4|191
1757434200000|2025-09-09 16:10:00|13530.2|13529.3|13533.8|13532.9|13534.7|13533.7|13529.9|13528.7|206
1757434500000|2025-09-09 16:15:00|13533.9|13533|13530.3|13529.4|13537.4|13536.5|13529.4|13528.5|233
1757434800000|2025-09-09 16:20:00|13530|13529.1|13535.3|13534.4|13535.6|13534.7|13526.4|13525.5|243
1757435100000|2025-09-09 16:25:00|13535.1|13534.2|13537.3|13536.4|13541.3|13540.4|13535|13534.1|192
1757435400000|2025-09-09 16:30:00|13537.7|13536.8|13540.9|13540|13541.8|13540.9|13537.7|13536.8|151
1757435700000|2025-09-09 16:35:00|13541.4|13540.5|13545.3|13544.4|13545.9|13545|13541.4|13540.5|153
1757436000000|2025-09-09 16:40:00|13545.2|13544.3|13538.6|13537.7|13546.7|13545.8|13538.6|13537.7|174
1757436300000|2025-09-09 16:45:00|13538|13537.1|13540.4|13539.5|13542.3|13541.4|13537.3|13536.4|192
1757436600000|2025-09-09 16:50:00|13540.6|13539.7|13538.2|13537.3|13540.6|13539.7|13536.2|13535.3|134
1757436900000|2025-09-09 16:55:00|13538.4|13537.5|13534.9|13534|13538.7|13537.8|13534.8|13533.9|162
1757437200000|2025-09-09 17:00:00|13534.6|13533.7|13536.8|13535.9|13539.2|13538.3|13534.5|13533.6|215
1757437500000|2025-09-09 17:05:00|13536.7|13535.8|13535.8|13534.3|13536.7|13535.8|13533.5|13532.6|132
1757437800000|2025-09-09 17:10:00|13536.3|13534.8|13535.7|13534.8|13537.5|13536.6|13535.3|13534.4|155
1757438100000|2025-09-09 17:15:00|13535.8|13534.9|13534.3|13533.4|13536.9|13536|13533.7|13532.8|94
1757438400000|2025-09-09 17:20:00|13534.4|13533.5|13536.3|13535.4|13537.5|13536.6|13534.2|13533.3|124
1757438700000|2025-09-09 17:25:00|13536.2|13535.3|13534.1|13533.2|13536.6|13535.7|13533.4|13532.5|136
1757439000000|2025-09-09 17:30:00|13534|13533.1|13536|13535.1|13538|13537.1|13534|13533.1|110
1757439300000|2025-09-09 17:35:00|13535.9|13535|13538.3|13537.4|13539.2|13537.7|13534.6|13533.7|118
1757439600000|2025-09-09 17:40:00|13538.2|13537.3|13532|13531.1|13538.9|13537.5|13531.2|13530.3|200
1757439900000|2025-09-09 17:45:00|13532.2|13531.3|13532.8|13531.9|13536.3|13535.4|13528.8|13527.3|224
1757440200000|2025-09-09 17:50:00|13532.9|13532|13534.7|13533.8|13534.7|13533.8|13530.6|13529.7|186
1757440500000|2025-09-09 17:55:00|13534.9|13534|13527.1|13526.2|13534.9|13534|13525.5|13524.6|237
1757440800000|2025-09-09 18:00:00|13526.7|13525.8|13526.7|13525.8|13527.3|13526.4|13523.1|13522.2|265
1757441100000|2025-09-09 18:05:00|13527.1|13526.2|13527.2|13526.3|13528.3|13527.4|13526.2|13525.3|103
1757441400000|2025-09-09 18:10:00|13526.9|13526|13527.1|13526.2|13528.5|13527.6|13525.6|13524.7|117
1757441700000|2025-09-09 18:15:00|13527.4|13526.5|13526.8|13525.9|13528.9|13527.4|13525.6|13524.7|153
1757442000000|2025-09-09 18:20:00|13526.9|13526|13523.5|13522.6|13527|13526.1|13522.9|13522|161
1757442300000|2025-09-09 18:25:00|13523.7|13522.8|13524.2|13523.3|13525.6|13524.3|13523.4|13522.5|161
1757442600000|2025-09-09 18:30:00|13524.1|13523.2|13525.1|13523.6|13525.7|13524.4|13523.5|13522.6|137
1757442900000|2025-09-09 18:35:00|13525.2|13523.7|13524|13523.1|13526|13524.6|13523.8|13522.9|78
1757443200000|2025-09-09 18:40:00|13524.2|13523.3|13523.3|13522.4|13526.6|13525.7|13523.2|13522.3|109
1757443500000|2025-09-09 18:45:00|13523.2|13522.3|13525.1|13523.6|13525.6|13524.7|13523.1|13522.2|80
1757443800000|2025-09-09 18:50:00|13524.6|13523.7|13523.5|13522.6|13525.6|13524.7|13523.3|13522.4|69
1757444100000|2025-09-09 18:55:00|13523.4|13522.5|13523.2|13522.3|13525.4|13524.5|13523.1|13522.2|73
1757444400000|2025-09-09 19:00:00|13523.1|13522.2|13522.2|13521.3|13523.3|13522.4|13521.7|13520.8|112
1757444700000|2025-09-09 19:05:00|13522.3|13521.4|13521.8|13520.9|13522.6|13521.7|13519.6|13518.7|115
1757445000000|2025-09-09 19:10:00|13521.7|13520.8|13521.2|13519.7|13521.7|13520.8|13519.6|13518.7|95
1757445300000|2025-09-09 19:15:00|13521.1|13519.6|13520.2|13519.3|13521.2|13520.1|13519.2|13518.3|74
1757445600000|2025-09-09 19:20:00|13520.5|13519.6|13521.2|13520.3|13522.3|13521.4|13520.3|13519.4|79
1757445900000|2025-09-09 19:25:00|13522.2|13520.7|13521.6|13520.7|13523.5|13522|13520.7|13519.8|83
1757446200000|2025-09-09 19:30:00|13522|13521.1|13525|13524.1|13526.2|13524.7|13522|13521.1|118
1757446500000|2025-09-09 19:35:00|13524.4|13523.5|13522|13521.1|13525.3|13524|13521|13520.1|98
1757446800000|2025-09-09 19:40:00|13522.1|13521.2|13521.4|13520.5|13522.1|13521.2|13520.2|13519.2|110
1757447100000|2025-09-09 19:45:00|13521.2|13520.3|13521.2|13520.3|13522.4|13521.3|13521.1|13520.2|60
1757447400000|2025-09-09 19:50:00|13521.3|13520.4|13522.2|13521.3|13522.9|13521.4|13520.8|13519.9|77
1757447700000|2025-09-09 19:55:00|13522.3|13521.4|13520.3|13519.4|13523.4|13522|13520.2|13519.3|83
1757448000000|2025-09-09 20:00:00|13520.1|13519.2|13519.7|13518.8|13521.3|13520.4|13519.5|13518.6|56
1757448300000|2025-09-09 20:05:00|13519.8|13518.9|13519.4|13518.5|13520.8|13519.9|13519.3|13518.4|58
1757448600000|2025-09-09 20:10:00|13519.3|13518.4|13519.8|13518.9|13520.9|13519.9|13518.9|13518|49
1757448900000|2025-09-09 20:15:00|13519.9|13519|13522.5|13521.6|13522.9|13522|13519.6|13518.7|73
1757449200000|2025-09-09 20:20:00|13522.3|13521.4|13522.4|13521.5|13523.8|13522.5|13522.1|13521.2|43
1757449500000|2025-09-09 20:25:00|13522.3|13521.4|13522.1|13520.6|13524.2|13523.2|13521.9|13520.5|87
1757449800000|2025-09-09 20:30:00|13522.2|13520.7|13520.5|13519.6|13522.4|13520.9|13520.3|13519.4|38
1757450100000|2025-09-09 20:35:00|13521.1|13519.5|13522|13520.5|13522.1|13520.6|13520.4|13519.2|45
1757450400000|2025-09-09 20:40:00|13521.8|13520.3|13526.1|13524.6|13526.1|13524.6|13521|13520.1|65
1757450700000|2025-09-09 20:45:00|13526.6|13525.1|13527.7|13526.2|13528.3|13526.5|13525.9|13524.6|141
1757451000000|2025-09-09 20:50:00|13527.6|13526.1|13527.8|13526.3|13528.1|13526.6|13525.5|13524|267
1757451300000|2025-09-09 20:55:00|13528.4|13526|13531.4|13524.7|13531.4|13526.8|13528|13524.6|256
1757451600000|2025-09-09 21:00:00|13532.7|13524.3|13527.1|13515.2|13532.8|13524.3|13527.1|13515.2|7
1757451900000|2025-09-09 21:05:00|13527.2|13515.3|13531.7|13519.8|13534.2|13522.3|13527.2|13515.3|25
1757452200000|2025-09-09 21:10:00|13531.6|13519.7|13531.5|13519.6|13533.1|13521.2|13531.5|13519.6|9
1757452500000|2025-09-09 21:15:00|13531.6|13519.7|13531.5|13519.6|13531.6|13519.7|13531.5|13519.6|40
1757452800000|2025-09-09 21:20:00|13531.6|13519.7|13529|13517.1|13532|13520.1|13529|13517.1|36
1757453100000|2025-09-09 21:25:00|13529.1|13517.2|13530.1|13518.2|13532.3|13520.4|13528.8|13516.9|25
1757453400000|2025-09-09 21:30:00|13530.2|13518.3|13531|13519.1|13531.4|13519.5|13530.2|13518.3|64
1757453700000|2025-09-09 21:35:00|13530.9|13519|13531.8|13519.9|13534.4|13522.5|13530.8|13518.9|78
1757454000000|2025-09-09 21:40:00|13531.6|13519.7|13531.3|13519.4|13531.9|13520|13530.9|13519|85
1757454300000|2025-09-09 21:45:00|13531.4|13519.5|13531.5|13519.6|13532.1|13520.2|13531.3|13519.4|94
1757454600000|2025-09-09 21:50:00|13530.7|13518.8|13530.8|13518.9|13530.9|13519|13529.3|13517.4|131
1757454900000|2025-09-09 21:55:00|13531.1|13519.2|13532.4|13520.5|13532.7|13520.8|13530.8|13518.9|156
1757455200000|2025-09-09 22:00:00|13531.3|13519.4|13529.8|13525.8|13532.5|13525.9|13527.6|13519.3|94
1757455500000|2025-09-09 22:05:00|13529.3|13526.3|13529|13527.5|13530.1|13528|13528.3|13525|54
1757455800000|2025-09-09 22:10:00|13528.8|13527.3|13528.4|13526.9|13528.8|13527.3|13527.7|13526.2|24
1757456100000|2025-09-09 22:15:00|13529|13526.8|13527.1|13525.6|13529.2|13527.3|13527|13524.7|50
1757456400000|2025-09-09 22:20:00|13527.6|13526.1|13528.8|13527.3|13528.9|13527.4|13527.6|13526.1|31
1757456700000|2025-09-09 22:25:00|13528.9|13527.4|13529|13527.5|13529|13527.5|13528.7|13527.2|18
1757457000000|2025-09-09 22:30:00|13529.2|13527.7|13530.3|13528.8|13530.4|13528.9|13529.1|13527.6|19
1757457300000|2025-09-09 22:35:00|13530.2|13528.7|13530.4|13528.3|13530.5|13528.8|13530.1|13528.2|23
1757457600000|2025-09-09 22:40:00|13530.5|13528.2|13530.7|13529.2|13530.7|13529.4|13529.5|13528.2|32
1757457900000|2025-09-09 22:45:00|13530.8|13529.3|13531.3|13529.8|13531.9|13530.3|13530.5|13529|28
1757458200000|2025-09-09 22:50:00|13532|13529.7|13531.4|13529.9|13532|13529.9|13530.5|13529|26
1757458500000|2025-09-09 22:55:00|13531.5|13530|13531|13529.5|13531.8|13530.3|13530.5|13529|39
1757458800000|2025-09-09 23:00:00|13531.1|13529.6|13530.2|13529.3|13531.1|13529.6|13529|13528.1|71
1757459100000|2025-09-09 23:05:00|13530.3|13529.4|13529.4|13528.5|13530.7|13529.4|13529.3|13528.2|34
1757459400000|2025-09-09 23:10:00|13529.5|13528.6|13528.2|13527.3|13530.8|13529.4|13528.2|13527.3|34
1757459700000|2025-09-09 23:15:00|13528.3|13527.4|13525.4|13524.5|13528.9|13527.6|13524.7|13523.8|66
1757460000000|2025-09-09 23:20:00|13525.5|13524.6|13520.9|13520|13525.7|13524.8|13519.4|13518.5|114
1757460300000|2025-09-09 23:25:00|13521.3|13520.4|13521|13520.1|13522.4|13520.6|13519.4|13518.5|61
1757460600000|2025-09-09 23:30:00|13521.1|13520.2|13520.2|13519.3|13521.4|13520.4|13519.2|13518.3|58
1757460900000|2025-09-09 23:35:00|13520.1|13519.2|13521.1|13520.2|13521.3|13520.2|13519.4|13518.5|53
1757461200000|2025-09-09 23:40:00|13521.4|13520.5|13521.3|13519.8|13521.8|13520.9|13520.2|13519.3|43
1757461500000|2025-09-09 23:45:00|13521.1|13519.6|13521.7|13520.8|13522.4|13521.5|13520.5|13519.4|34
1757461800000|2025-09-09 23:50:00|13521.6|13520.7|13521.5|13520.6|13522.5|13521|13521.2|13520.3|26
1757462100000|2025-09-09 23:55:00|13520.9|13520|13522.2|13520.7|13522.6|13521.1|13520.7|13519.8|62
1757462400000|2025-09-10 00:00:00|13522|13520.5|13521|13519.5|13522.4|13521.2|13518.6|13517.6|114
1757462700000|2025-09-10 00:05:00|13520.9|13519.4|13519.2|13518.3|13521.1|13519.6|13517.6|13516.3|154
1757463000000|2025-09-10 00:10:00|13519.3|13518.4|13523.3|13521.8|13524.1|13522.9|13518.7|13517.8|101
1757463300000|2025-09-10 00:15:00|13523.2|13521.7|13521.7|13520.8|13523.2|13521.7|13520.2|13519.3|137
1757463600000|2025-09-10 00:20:00|13521.8|13520.9|13521.2|13520.3|13523.3|13522.1|13520.9|13519.4|124
1757463900000|2025-09-10 00:25:00|13521.3|13519.7|13521.9|13521|13522.7|13521.8|13520.5|13519|109
1757464200000|2025-09-10 00:30:00|13522|13521.1|13522.8|13521.9|13524.4|13523|13522|13521.1|169
1757464500000|2025-09-10 00:35:00|13522.9|13522|13523.2|13522.3|13523.8|13522.9|13522.4|13521.5|104
1757464800000|2025-09-10 00:40:00|13523.3|13522.4|13522.3|13521.4|13523.7|13522.8|13522.3|13521.4|84
1757465100000|2025-09-10 00:45:00|13522.1|13521.2|13523|13522.1|13523.3|13522.4|13521.6|13520.7|81
1757465400000|2025-09-10 00:50:00|13522.7|13521.8|13522|13521.1|13524.2|13523.3|13521.2|13520.3|125
1757465700000|2025-09-10 00:55:00|13522.1|13521.2|13522.7|13521.8|13523.3|13522.4|13521.3|13520.4|140
1757466000000|2025-09-10 01:00:00|13522.8|13521.9|13520.1|13518.6|13526|13525.1|13518.5|13517|257
1757466300000|2025-09-10 01:05:00|13520.2|13518.7|13522.3|13521.4|13522.5|13521.4|13519.2|13517.7|184
1757466600000|2025-09-10 01:10:00|13522.4|13521.5|13521.9|13520.4|13522.8|13521.5|13520.7|13519.8|148
1757466900000|2025-09-10 01:15:00|13522.2|13520.7|13521.4|13520.5|13523.4|13522|13519.5|13518.5|154
1757467200000|2025-09-10 01:20:00|13521.2|13520.3|13518.7|13517.8|13522.1|13521.2|13517.5|13516|172
1757467500000|2025-09-10 01:25:00|13518.8|13517.9|13516.4|13515.5|13519.2|13518|13515.8|13514.9|130
1757467800000|2025-09-10 01:30:00|13516.3|13515.4|13519.4|13517.9|13519.5|13518.3|13515.4|13514.2|211
1757468100000|2025-09-10 01:35:00|13518.8|13517.8|13523.7|13522.8|13524.8|13523.6|13518.7|13517.5|251
1757468400000|2025-09-10 01:40:00|13523.8|13522.9|13523.9|13522.4|13525.5|13524.6|13523.1|13521.7|181
1757468700000|2025-09-10 01:45:00|13524|13522.5|13524.7|13523.8|13525.2|13524|13523.4|13521.9|138
1757469000000|2025-09-10 01:50:00|13525.1|13524.2|13527.4|13526.5|13528.2|13527.3|13524.9|13524|165
1757469300000|2025-09-10 01:55:00|13527.5|13526.6|13522.5|13521.6|13528.5|13527.6|13520.5|13519.6|246
1757469600000|2025-09-10 02:00:00|13522.3|13521.4|13525.9|13525|13527.1|13526.2|13521|13520.1|218
1757469900000|2025-09-10 02:05:00|13526|13525.1|13528.7|13527.8|13529.4|13528.5|13525.9|13525|185
1757470200000|2025-09-10 02:10:00|13528.6|13527.7|13528.9|13528|13529.3|13528.4|13526.4|13525.5|154
1757470500000|2025-09-10 02:15:00|13529|13528.1|13530.7|13529.2|13531.3|13529.9|13527.1|13526.2|149
1757470800000|2025-09-10 02:20:00|13530.8|13529.3|13530.4|13528.9|13531.9|13530.4|13529.4|13528.2|99
1757471100000|2025-09-10 02:25:00|13530.5|13529|13528.8|13527.3|13530.8|13529.3|13528.6|13527.1|109
1757471400000|2025-09-10 02:30:00|13528.9|13527.4|13530.2|13529.3|13530.9|13530|13527.2|13526.2|154
1757471700000|2025-09-10 02:35:00|13530.3|13529.4|13529.1|13528.2|13531.3|13530.3|13528.9|13527.4|131
1757472000000|2025-09-10 02:40:00|13529.2|13528.3|13531.5|13530.6|13532.6|13531.1|13529.2|13527.7|150
1757472300000|2025-09-10 02:45:00|13531.3|13530.4|13532.2|13531.3|13533|13531.7|13530.4|13529.5|70
1757472600000|2025-09-10 02:50:00|13532.3|13531.4|13532.4|13531.5|13533.5|13532.5|13531.5|13530.6|86
1757472900000|2025-09-10 02:55:00|13532.6|13531.7|13532.6|13531.7|13532.8|13531.9|13531.9|13531|61
1757473200000|2025-09-10 03:00:00|13532.7|13531.8|13534.2|13533.3|13534.4|13533.5|13531.7|13530.8|82
1757473500000|2025-09-10 03:05:00|13534.3|13533.4|13534.6|13533.7|13536.2|13535.3|13534.2|13533.3|63
1757473800000|2025-09-10 03:10:00|13534.9|13534|13534|13533.1|13535.2|13534|13533.4|13532.4|101
1757474100000|2025-09-10 03:15:00|13534.1|13533.2|13534.7|13533.8|13535.8|13534.6|13533.8|13532.9|60
1757474400000|2025-09-10 03:20:00|13534.8|13533.9|13535.5|13534.6|13536.9|13535.4|13534.3|13533.3|88
1757474700000|2025-09-10 03:25:00|13535.6|13534.7|13535.4|13534.5|13536.3|13535.4|13534.8|13533.9|77
1757475000000|2025-09-10 03:30:00|13535.6|13534.7|13533.9|13533|13535.9|13535|13533.8|13532.9|102
1757475300000|2025-09-10 03:35:00|13534.3|13533.4|13535.2|13534.3|13535.3|13534.4|13533.7|13532.8|76
1757475600000|2025-09-10 03:40:00|13535.1|13534.2|13534.5|13533.6|13536.3|13535.4|13534.1|13533.2|77
1757475900000|2025-09-10 03:45:00|13534.6|13533.7|13536.4|13535.5|13537.7|13536.3|13534.5|13533.6|157
1757476200000|2025-09-10 03:50:00|13536.3|13535.4|13536.4|13534.9|13536.4|13535.4|13534.4|13533.5|127
1757476500000|2025-09-10 03:55:00|13536.3|13534.8|13533.2|13532.3|13536.4|13535.2|13533.2|13532|109
1757476800000|2025-09-10 04:00:00|13533.4|13532.5|13533.1|13532.2|13533.8|13532.9|13531.9|13530.6|100
1757477100000|2025-09-10 04:05:00|13533.3|13531.8|13531.8|13530.9|13534.5|13533.2|13531.6|13530.2|104
1757477400000|2025-09-10 04:10:00|13532.4|13531.5|13534.7|13533.2|13534.8|13533.5|13532.4|13531.5|83
1757477700000|2025-09-10 04:15:00|13534.8|13533.3|13535.4|13534.5|13535.5|13534.6|13534.2|13533.1|76
1757478000000|2025-09-10 04:20:00|13536.2|13535.3|13535.4|13534.5|13536.5|13535.4|13535.2|13534.3|67
1757478300000|2025-09-10 04:25:00|13535.3|13534.4|13537.2|13536.3|13537.7|13536.6|13535.3|13534.4|95
1757478600000|2025-09-10 04:30:00|13537.1|13536.2|13537.1|13536.2|13537.9|13536.7|13536.7|13535.8|55
1757478900000|2025-09-10 04:35:00|13537|13536.1|13537.2|13536.3|13537.6|13536.6|13536.2|13535.3|45
1757479200000|2025-09-10 04:40:00|13537.3|13536.4|13537.6|13536.7|13537.9|13537|13535.9|13535|58
1757479500000|2025-09-10 04:45:00|13537.8|13536.9|13539|13538.1|13539.7|13538.4|13537.7|13536.8|56
1757479800000|2025-09-10 04:50:00|13539.6|13537.9|13540.7|13539.8|13541.7|13540.8|13538.8|13537.9|100
1757480100000|2025-09-10 04:55:00|13540.8|13539.9|13542.8|13541.3|13542.9|13542|13540.6|13539.2|128
1757480400000|2025-09-10 05:00:00|13542.6|13541.1|13539.8|13538.9|13542.9|13541.4|13539.8|13538.4|114
1757480700000|2025-09-10 05:05:00|13540|13539.1|13540|13538.5|13541.2|13540.2|13539.2|13537.8|86
1757481000000|2025-09-10 05:10:00|13540.2|13538.7|13539.8|13538.3|13540.5|13539.6|13539.4|13537.9|63
1757481300000|2025-09-10 05:15:00|13539.4|13538.5|13541|13540.1|13541.1|13540.2|13539.3|13538.1|40
1757481600000|2025-09-10 05:20:00|13541.2|13540.3|13541.5|13540.6|13542|13540.7|13540.4|13539.5|64
1757481900000|2025-09-10 05:25:00|13541.7|13540.8|13541.1|13540.2|13542.1|13540.8|13540.9|13540|73
1757482200000|2025-09-10 05:30:00|13540.6|13539.7|13540.9|13540|13542.6|13541.1|13540.2|13539.3|68
1757482500000|2025-09-10 05:35:00|13540.8|13539.9|13540|13539.1|13541.2|13540.2|13539.2|13538.3|104
1757482800000|2025-09-10 05:40:00|13539.6|13538.7|13537.6|13536.7|13539.6|13538.7|13536.8|13535.9|58
1757483100000|2025-09-10 05:45:00|13537.2|13536.3|13537.2|13536.3|13537.5|13536.6|13535.9|13535|127
1757483400000|2025-09-10 05:50:00|13537|13536.1|13534|13533.1|13538|13537.1|13533.8|13532.9|93
1757483700000|2025-09-10 05:55:00|13534.2|13533.3|13535.9|13535|13538.2|13537|13533.4|13532.5|120
1757484000000|2025-09-10 06:00:00|13536.8|13535.3|13536.8|13535.9|13539.1|13538.2|13535.7|13534.8|194
1757484300000|2025-09-10 06:05:00|13536.6|13535.7|13541.7|13540.8|13542.4|13540.9|13535.8|13534.7|183
1757484600000|2025-09-10 06:10:00|13541.6|13540.7|13542.5|13541.6|13543.1|13541.6|13537.9|13536.8|187
1757484900000|2025-09-10 06:15:00|13542.4|13541.5|13543.9|13543|13544.4|13543.5|13540.9|13540|144
1757485200000|2025-09-10 06:20:00|13543.8|13542.9|13537.7|13536.8|13544.3|13543.4|13536.6|13535.7|203
1757485500000|2025-09-10 06:25:00|13537.8|13536.9|13536|13535.1|13538.2|13537.3|13535.7|13534.8|211
1757485800000|2025-09-10 06:30:00|13537|13536.1|13532.5|13531.6|13537.3|13536.4|13532.1|13531.2|220
1757486100000|2025-09-10 06:35:00|13532.6|13531.7|13530.4|13529.5|13532.6|13531.7|13529|13528.1|240
1757486400000|2025-09-10 06:40:00|13530.5|13529.6|13534.9|13533.4|13537.3|13535.8|13529.7|13528.8|179
1757486700000|2025-09-10 06:45:00|13534.8|13533.3|13538.1|13537.2|13538.4|13537.5|13531.4|13530.5|222
1757487000000|2025-09-10 06:50:00|13538.5|13537.6|13537.3|13536.4|13539.5|13538.6|13536.4|13535.5|193
1757487300000|2025-09-10 06:55:00|13536.9|13536|13526.4|13525.5|13538|13537|13522.1|13520.9|420
1757487600000|2025-09-10 07:00:00|13526.5|13525.6|13529.9|13529|13530.9|13529.6|13513.2|13511.7|756
1757487900000|2025-09-10 07:05:00|13530.3|13529.4|13524.9|13524|13532|13530.7|13522.7|13521.8|352
1757488200000|2025-09-10 07:10:00|13524.8|13523.9|13530.1|13529.2|13530.6|13529.4|13524.6|13523.7|273
1757488500000|2025-09-10 07:15:00|13530|13529.1|13529.9|13529|13532.4|13531.5|13527.3|13526.4|214
1757488800000|2025-09-10 07:20:00|13529.4|13528.5|13536.1|13535.2|13536.8|13535.9|13528.9|13528|239
1757489100000|2025-09-10 07:25:00|13536.2|13535.3|13538.1|13537.2|13539.3|13538.4|13536.1|13535.2|201
1757489400000|2025-09-10 07:30:00|13538.3|13537.4|13534.4|13533.5|13538.7|13537.8|13532.9|13532|196
1757489700000|2025-09-10 07:35:00|13534.7|13533.8|13533.7|13532.2|13536.4|13535.4|13531.6|13530.7|198
1757490000000|2025-09-10 07:40:00|13533.5|13532|13535.2|13534.3|13538.3|13537.1|13533.4|13531.9|180
1757490300000|2025-09-10 07:45:00|13534.4|13533.5|13533.6|13532.1|13536.8|13535.9|13533.4|13532.1|160
1757490600000|2025-09-10 07:50:00|13533.7|13532.7|13536.5|13535.6|13536.5|13535.6|13533.4|13532.4|163
1757490900000|2025-09-10 07:55:00|13536.6|13535.7|13534.2|13533.3|13538|13537.1|13534.1|13533.2|158
1757491200000|2025-09-10 08:00:00|13534.3|13533.4|13528|13527.1|13534.8|13533.9|13526.5|13525.6|269
1757491500000|2025-09-10 08:05:00|13527.9|13527|13530.9|13530|13532.9|13532|13526.7|13525.8|185
1757491800000|2025-09-10 08:10:00|13531.2|13530.3|13529.6|13528.7|13533.8|13532.7|13529.4|13528.5|194
1757492100000|2025-09-10 08:15:00|13529.7|13528.8|13527.2|13526.3|13531.7|13530.8|13527.2|13526.1|194
1757492400000|2025-09-10 08:20:00|13527.3|13526.4|13522.8|13521.9|13527.5|13526.6|13521.7|13520.2|244
1757492700000|2025-09-10 08:25:00|13522.3|13521.4|13521.4|13520.5|13524.6|13523.1|13520.5|13519.6|198
1757493000000|2025-09-10 08:30:00|13521.6|13520.7|13521.7|13520.8|13523.5|13522.6|13520.8|13519.9|152
1757493300000|2025-09-10 08:35:00|13521.5|13520.6|13523.7|13522.8|13524.7|13523.8|13520.9|13520|138
1757493600000|2025-09-10 08:40:00|13523.5|13522.6|13524.4|13523.5|13529.3|13528.4|13522.9|13522|206
1757493900000|2025-09-10 08:45:00|13524.2|13523.3|13525.8|13524.9|13527.8|13526.6|13524|13523.1|162
1757494200000|2025-09-10 08:50:00|13525.9|13525|13526.1|13525.2|13529.7|13528.4|13525.2|13524.3|152
1757494500000|2025-09-10 08:55:00|13526.2|13525.3|13527.5|13526.6|13528.9|13527.6|13526.2|13525.1|173
1757494800000|2025-09-10 09:00:00|13527.3|13526.4|13529.7|13528.8|13529.8|13528.9|13526.6|13525.1|145
1757495100000|2025-09-10 09:05:00|13529.5|13528.6|13533.8|13532.9|13533.8|13532.9|13528.7|13527.8|143
1757495400000|2025-09-10 09:10:00|13533.5|13532.6|13533.8|13532.3|13534.4|13533.5|13530.2|13529.3|126
1757495700000|2025-09-10 09:15:00|13533.7|13532.2|13534|13533.1|13535.3|13533.8|13532.2|13530.7|136
1757496000000|2025-09-10 09:20:00|13533.7|13532.8|13536.1|13535.2|13536.5|13535.6|13532.5|13531.6|156
1757496300000|2025-09-10 09:25:00|13536|13535.1|13536.7|13535.8|13538.9|13538|13535.9|13535|172
1757496600000|2025-09-10 09:30:00|13536.8|13535.9|13543.3|13541.2|13544.4|13542.9|13536.7|13535.8|213
1757496900000|2025-09-10 09:35:00|13543.4|13541.1|13541.6|13540.7|13544.9|13544|13540.5|13539.6|212
1757497200000|2025-09-10 09:40:00|13541.7|13540.8|13541.5|13540.6|13542.3|13541.4|13540.2|13539.3|109
1757497500000|2025-09-10 09:45:00|13542.1|13541.2|13544.8|13543.9|13545.9|13545|13542.1|13541.2|197
1757497800000|2025-09-10 09:50:00|13544.9|13544|13544.3|13543.4|13545.1|13544.2|13540.6|13539.7|168
1757498100000|2025-09-10 09:55:00|13543.9|13543|13542.5|13541.6|13545.9|13545|13541.8|13540.3|209
1757498400000|2025-09-10 10:00:00|13542.6|13541.7|13540.9|13539.4|13543.5|13542.6|13540.7|13539.4|199
1757498700000|2025-09-10 10:05:00|13541.6|13540.7|13539.1|13537.6|13541.7|13540.8|13538.9|13537.6|134
1757499000000|2025-09-10 10:10:00|13538.5|13537.5|13539.6|13538.7|13540.1|13539.2|13536.9|13536|135
1757499300000|2025-09-10 10:15:00|13539.7|13538.8|13538.6|13537.7|13539.9|13538.8|13537.6|13536.1|166
1757499600000|2025-09-10 10:20:00|13538.2|13537.3|13534.4|13533.5|13538.2|13537.3|13534.1|13533.2|158
1757499900000|2025-09-10 10:25:00|13534.5|13533.6|13533.3|13532.4|13534.8|13533.9|13532.5|13531.6|143
1757500200000|2025-09-10 10:30:00|13533.1|13532.2|13533|13532.1|13535.5|13534.6|13531.7|13530.8|141
1757500500000|2025-09-10 10:35:00|13533.8|13532.9|13538.1|13537.2|13539.1|13537.9|13533.5|13532.4|160
1757500800000|2025-09-10 10:40:00|13538|13537.1|13539.4|13538.5|13540.4|13539.5|13536.4|13535.5|171
1757501100000|2025-09-10 10:45:00|13539.1|13538.2|13539.8|13538.9|13542.3|13541.4|13538.8|13537.9|160
1757501400000|2025-09-10 10:50:00|13539.9|13539|13538.6|13537.7|13540.1|13539.2|13537.8|13536.9|110
1757501700000|2025-09-10 10:55:00|13538.7|13537.8|13539.6|13538.7|13541.8|13540.9|13535.3|13534.4|177
1757502000000|2025-09-10 11:00:00|13539.4|13538.5|13537.1|13536.2|13540|13539.1|13535|13534.1|186
1757502300000|2025-09-10 11:05:00|13537.2|13536.3|13536.8|13535.9|13538.7|13537.2|13535|13534.1|134
1757502600000|2025-09-10 11:10:00|13537.3|13536.4|13537.7|13536.8|13538.6|13537.7|13536|13535.1|132
1757502900000|2025-09-10 11:15:00|13537.8|13536.9|13537.2|13536.3|13538.1|13537.2|13536.6|13535.5|111
1757503200000|2025-09-10 11:20:00|13537.5|13536.6|13535.7|13534.8|13537.7|13536.8|13534.6|13533.7|106
1757503500000|2025-09-10 11:25:00|13535.8|13534.9|13534.9|13534|13536.4|13535.5|13533.3|13532.4|130
1757503800000|2025-09-10 11:30:00|13534.1|13533.2|13534.3|13532.8|13536.5|13535.6|13533.5|13532.6|132
1757504100000|2025-09-10 11:35:00|13534.2|13532.7|13531|13529.5|13535.8|13534.8|13530.6|13529.3|181
1757504400000|2025-09-10 11:40:00|13531.1|13529.6|13530.7|13529.2|13532.2|13531.3|13528.6|13527.7|202
1757504700000|2025-09-10 11:45:00|13530.6|13529.1|13532.6|13531.1|13533.9|13533|13528.8|13527.3|276
1757505000000|2025-09-10 11:50:00|13532.5|13531.6|13533.8|13532.9|13536|13535.1|13532.5|13531.4|156
1757505300000|2025-09-10 11:55:00|13534|13532.5|13534.5|13533.6|13536.9|13536|13533.4|13532.5|202
1757505600000|2025-09-10 12:00:00|13534.7|13533.8|13535.7|13534.8|13537.7|13536.8|13534.1|13533.2|220
1757505900000|2025-09-10 12:05:00|13535.8|13534.9|13536|13534.5|13538.1|13536.6|13534.5|13533.6|146
1757506200000|2025-09-10 12:10:00|13536.1|13534.6|13527.7|13526.8|13536.1|13534.6|13525.8|13524.9|213
1757506500000|2025-09-10 12:15:00|13527.9|13527|13529.3|13528.4|13529.9|13529|13526|13524.5|234
1757506800000|2025-09-10 12:20:00|13529.5|13528.6|13531.5|13530.6|13532.9|13532|13526.9|13525.4|217
1757507100000|2025-09-10 12:25:00|13531.8|13530.9|13534|13523.4|13534.5|13533.6|13531|13523.4|258
1757507400000|2025-09-10 12:30:00|13534.2|13523.2|13550.3|13549.4|13569.5|13562.5|13534.2|13523.2|1387
1757507700000|2025-09-10 12:35:00|13550.4|13549.5|13540.4|13539.5|13551.2|13550.3|13536.4|13535.5|911
1757508000000|2025-09-10 12:40:00|13541|13540.1|13539.1|13538.2|13541.6|13540.7|13533.4|13532.3|645
1757508300000|2025-09-10 12:45:00|13539.3|13538.4|13533.5|13532.6|13543.8|13542.6|13531.2|13530.3|550
1757508600000|2025-09-10 12:50:00|13533.6|13532.7|13528.3|13527.4|13535.2|13534.3|13523.5|13522.6|532
1757508900000|2025-09-10 12:55:00|13528.4|13527.5|13530.4|13529.5|13533.8|13532.7|13526.2|13525.3|406
1757509200000|2025-09-10 13:00:00|13530.5|13529.6|13530.9|13530|13534.3|13532.8|13525.8|13524.3|511
1757509500000|2025-09-10 13:05:00|13530.8|13529.9|13539.6|13538.1|13539.7|13538.2|13530.6|13529.5|500
1757509800000|2025-09-10 13:10:00|13539.7|13538.2|13541.1|13539.6|13541.1|13539.8|13534.5|13533.2|479
1757510100000|2025-09-10 13:15:00|13541.2|13539.7|13543.6|13542.1|13547.8|13546.9|13539.6|13538.6|430
1757510400000|2025-09-10 13:20:00|13543.7|13542.2|13545.7|13544.8|13546.6|13545.7|13539.8|13538.9|394
1757510700000|2025-09-10 13:25:00|13545.8|13544.9|13543.4|13542.5|13547.4|13546.5|13542.8|13541.9|342
1757511000000|2025-09-10 13:30:00|13543.8|13542.9|13551.4|13549.9|13554.9|13553.4|13542.3|13541.4|427
1757511300000|2025-09-10 13:35:00|13551.2|13549.7|13552.2|13550.7|13555.1|13554.2|13548.6|13547.1|495
1757511600000|2025-09-10 13:40:00|13552.1|13550.6|13550.4|13549.5|13552.9|13552|13548.5|13547.6|338
1757511900000|2025-09-10 13:45:00|13550.3|13549.4|13556.1|13555.2|13557.8|13556.9|13549.4|13548.1|446
1757512200000|2025-09-10 13:50:00|13554.8|13553.9|13555|13554.1|13555.7|13554.8|13552.1|13550.6|358
1757512500000|2025-09-10 13:55:00|13554.7|13553.8|13555.6|13554.7|13556.6|13555.7|13552.4|13551.5|303
1757512800000|2025-09-10 14:00:00|13555.4|13554.5|13556.5|13555.6|13559.4|13558.5|13552.8|13551.9|310
1757513100000|2025-09-10 14:05:00|13556.7|13555.8|13558.8|13557.9|13561.6|13560.7|13555.6|13554.7|357
1757513400000|2025-09-10 14:10:00|13559.3|13558.4|13557.8|13556.9|13561|13560.1|13555.8|13554.9|429
1757513700000|2025-09-10 14:15:00|13558.5|13557.6|13555.5|13554.6|13559.3|13558.1|13555.4|13554.5|280
1757514000000|2025-09-10 14:20:00|13555.6|13554.7|13549.5|13548|13556|13555.1|13549.4|13547.9|275
1757514300000|2025-09-10 14:25:00|13549.6|13548.1|13552.9|13552|13556|13555.1|13548.6|13547.1|265
1757514600000|2025-09-10 14:30:00|13552.8|13551.9|13556|13555.1|13558.7|13557.2|13552.4|13550.9|323
1757514900000|2025-09-10 14:35:00|13556.4|13555.5|13555.9|13555|13560.7|13559.2|13555.8|13554.9|288
1757515200000|2025-09-10 14:40:00|13556.3|13555.4|13557.5|13556.6|13558.6|13557.7|13553.3|13552.4|250
1757515500000|2025-09-10 14:45:00|13557.3|13556.4|13555.9|13555|13560|13559.1|13555.7|13554.8|270
1757515800000|2025-09-10 14:50:00|13555.8|13554.9|13549.6|13548.1|13556.9|13556|13547.5|13546.3|313
1757516100000|2025-09-10 14:55:00|13549.7|13548.2|13550.6|13549.7|13551.7|13550.4|13549.3|13548.2|283
1757516400000|2025-09-10 15:00:00|13550.4|13549.5|13553.4|13552.5|13556.7|13555.2|13549.6|13548.7|261
1757516700000|2025-09-10 15:05:00|13553.5|13552.6|13550.4|13549.5|13556.2|13554.7|13550.4|13549.5|181
1757517000000|2025-09-10 15:10:00|13550.3|13549.4|13552.1|13551.2|13554|13552.5|13549.7|13548.8|230
1757517300000|2025-09-10 15:15:00|13551.9|13551|13544.4|13542.9|13552|13551.1|13543.5|13542|209
1757517600000|2025-09-10 15:20:00|13544.7|13543.2|13545.1|13543.6|13546.9|13546|13543.7|13542.7|204
1757517900000|2025-09-10 15:25:00|13545|13543.5|13546.5|13545.6|13547.1|13546.2|13543.8|13542.9|112
1757518200000|2025-09-10 15:30:00|13546.6|13545.7|13552.1|13551.2|13553.3|13552.4|13546.5|13545.6|226
1757518500000|2025-09-10 15:35:00|13552.3|13551.4|13550.3|13549.4|13553.5|13552.6|13549.6|13548.7|159
1757518800000|2025-09-10 15:40:00|13550.4|13549.5|13549.9|13548.4|13551.5|13550.6|13549.6|13548.3|118
1757519100000|2025-09-10 15:45:00|13550.2|13548.7|13551.8|13550.9|13553.8|13552.5|13548.9|13548|168
1757519400000|2025-09-10 15:50:00|13551.9|13551|13550.3|13549.4|13552.2|13551.3|13549.8|13548.9|145
1757519700000|2025-09-10 15:55:00|13550.4|13549.5|13547|13546.1|13552.7|13551.8|13545.8|13544.7|224
1757520000000|2025-09-10 16:00:00|13546.8|13545.9|13546.5|13545.6|13547.7|13546.8|13545.5|13544.3|215
1757520300000|2025-09-10 16:05:00|13546.3|13545.4|13546.5|13545.6|13547.6|13546.7|13544.1|13543.2|170
1757520600000|2025-09-10 16:10:00|13546.8|13545.9|13544.7|13543.8|13550.5|13549|13544.7|13543.8|188
1757520900000|2025-09-10 16:15:00|13544.6|13543.7|13549|13548.1|13549.6|13548.1|13544.6|13543.7|139
1757521200000|2025-09-10 16:20:00|13548.9|13548|13547.8|13546.9|13549.7|13548.8|13546.4|13545.5|128
1757521500000|2025-09-10 16:25:00|13547.9|13547|13545.3|13544.4|13550.1|13549.2|13544.7|13543.8|164
1757521800000|2025-09-10 16:30:00|13545.4|13544.5|13543.7|13542.8|13545.8|13544.9|13541.8|13540.9|138
1757522100000|2025-09-10 16:35:00|13543.8|13542.9|13544.1|13543.2|13545.5|13544.6|13543.3|13542.4|112
1757522400000|2025-09-10 16:40:00|13543.6|13542.7|13540.9|13540|13544.1|13543.2|13540.2|13539.3|114
1757522700000|2025-09-10 16:45:00|13540.5|13539.6|13539.7|13538.8|13541.8|13540.9|13539|13538.1|135
1757523000000|2025-09-10 16:50:00|13539.8|13538.9|13537.1|13535.6|13540|13539.1|13535.5|13534.6|133
1757523300000|2025-09-10 16:55:00|13537.2|13535.7|13537.1|13536.2|13537.2|13536.2|13534.6|13533.7|139
1757523600000|2025-09-10 17:00:00|13537|13536.1|13537.7|13536.8|13538.7|13537.8|13535|13534.1|232
1757523900000|2025-09-10 17:05:00|13537.4|13536.5|13539.4|13538.5|13540.5|13539.6|13537.1|13536.2|133
1757524200000|2025-09-10 17:10:00|13539.3|13538.4|13539.5|13538.6|13541.6|13540.7|13539.2|13538.3|113
1757524500000|2025-09-10 17:15:00|13539.6|13538.7|13538.4|13537.5|13541.1|13539.6|13537.9|13537|159
1757524800000|2025-09-10 17:20:00|13539.2|13537.7|13536.1|13535.2|13539.8|13538.4|13535.9|13534.8|143
1757525100000|2025-09-10 17:25:00|13535.8|13534.9|13533.2|13531.7|13535.8|13534.9|13531.5|13530.6|173
1757525400000|2025-09-10 17:30:00|13533.1|13531.6|13528.9|13528|13533.1|13531.6|13528.7|13527.8|132
1757525700000|2025-09-10 17:35:00|13529|13528.1|13530.6|13529.7|13531.3|13530.4|13528.5|13527.6|93
1757526000000|2025-09-10 17:40:00|13530.3|13529.4|13532.2|13531.3|13534.9|13533.5|13530.2|13529.3|87
1757526300000|2025-09-10 17:45:00|13532.7|13531.2|13535.3|13533.8|13535.4|13533.9|13532.1|13530.6|100
1757526600000|2025-09-10 17:50:00|13535.2|13533.7|13535.2|13534.3|13535.6|13534.7|13534.1|13532.7|80
1757526900000|2025-09-10 17:55:00|13535.3|13534.4|13535.3|13534.4|13537.4|13535.9|13535.2|13534.3|102
1757527200000|2025-09-10 18:00:00|13535.2|13534.3|13536.7|13535.8|13536.7|13535.8|13533.9|13533|120
1757527500000|2025-09-10 18:05:00|13536.6|13535.7|13535.5|13534.6|13536.7|13535.8|13534.9|13534|92
1757527800000|2025-09-10 18:10:00|13535.4|13534.5|13536.1|13535.2|13537.5|13536.3|13535.2|13534.3|132
1757528100000|2025-09-10 18:15:00|13536.7|13535.8|13539.8|13538.3|13541|13539.5|13536.7|13535.8|122
1757528400000|2025-09-10 18:20:00|13540.1|13538.6|13541.9|13540.4|13542.5|13541.1|13540|13538.5|156
1757528700000|2025-09-10 18:25:00|13541.8|13540.3|13541|13540.1|13542.2|13541.1|13539.9|13539|95
1757529000000|2025-09-10 18:30:00|13540.5|13539.6|13540.3|13539.4|13541.2|13540.3|13538.7|13537.3|96
1757529300000|2025-09-10 18:35:00|13540.2|13539.3|13537.8|13536.9|13540.2|13539.3|13537.1|13536.2|87
1757529600000|2025-09-10 18:40:00|13537.9|13537|13537.5|13536.6|13539|13538.1|13537|13536.1|86
1757529900000|2025-09-10 18:45:00|13537.6|13536.7|13533.6|13532.7|13537.6|13536.7|13532.7|13531.8|121
1757530200000|2025-09-10 18:50:00|13533.8|13532.9|13535.1|13534.2|13535.3|13534.4|13533.8|13532.9|130
1757530500000|2025-09-10 18:55:00|13535.7|13534.8|13536.6|13535.7|13536.6|13535.7|13534.9|13534|149
1757530800000|2025-09-10 19:00:00|13536.5|13535.6|13536|13534.5|13537.4|13536.5|13535.9|13534.4|89
1757531100000|2025-09-10 19:05:00|13536.8|13535.3|13534.7|13533.8|13536.9|13535.4|13534.6|13533.2|62
1757531400000|2025-09-10 19:10:00|13534.2|13533.3|13530.8|13529.9|13534.7|13533.8|13530.8|13529.9|79
1757531700000|2025-09-10 19:15:00|13530.4|13529.5|13529.1|13527.6|13531.3|13530.4|13528.4|13527.2|172
1757532000000|2025-09-10 19:20:00|13528.9|13527.4|13530.4|13528.9|13531.3|13529.8|13528.3|13526.8|171
1757532300000|2025-09-10 19:25:00|13530.5|13529|13525.7|13524.8|13532.3|13530.8|13525.6|13524.7|146
1757532600000|2025-09-10 19:30:00|13525.6|13524.7|13524|13523.1|13527.6|13526.3|13523.6|13522.7|171
1757532900000|2025-09-10 19:35:00|13524.1|13523.2|13523.7|13522.8|13524.5|13523.6|13523.3|13522.4|135
1757533200000|2025-09-10 19:40:00|13523.9|13523|13524.5|13523.6|13525.2|13523.7|13522.3|13521.4|102
1757533500000|2025-09-10 19:45:00|13524.4|13523.5|13528.2|13527.3|13529.5|13528|13523.7|13522.8|123
1757533800000|2025-09-10 19:50:00|13528.4|13527.5|13530.8|13529.9|13531.3|13530.4|13528|13527.1|131
1757534100000|2025-09-10 19:55:00|13530.9|13530|13531.4|13530.5|13531.6|13530.7|13529.9|13528.6|143
1757534400000|2025-09-10 20:00:00|13531.5|13530.6|13531.9|13530.4|13532.1|13531.2|13530.9|13529.5|65
1757534700000|2025-09-10 20:05:00|13531.8|13531|13531.8|13530.3|13533.9|13532.4|13530.4|13529.5|59
1757535000000|2025-09-10 20:10:00|13531.7|13530.2|13533|13531.5|13533.2|13531.7|13531.3|13530|49
1757535300000|2025-09-10 20:15:00|13533.1|13531.6|13533|13532.1|13533.9|13532.4|13532.7|13531.4|65
1757535600000|2025-09-10 20:20:00|13533.1|13532.2|13528.6|13527.7|13533.3|13532.4|13528.4|13527.5|94
1757535900000|2025-09-10 20:25:00|13528.4|13527.5|13528.7|13527.8|13529.6|13528.7|13527.4|13526.5|70
1757536200000|2025-09-10 20:30:00|13528.9|13528|13528.2|13527.3|13530|13528.5|13528.1|13527.2|38
1757536500000|2025-09-10 20:35:00|13528.3|13527.4|13528.6|13527.1|13528.7|13527.8|13528.1|13526.9|38
1757536800000|2025-09-10 20:40:00|13528.2|13527.3|13529.2|13528.3|13529.4|13528.5|13528.1|13527|34
1757537100000|2025-09-10 20:45:00|13529.4|13528.5|13528.7|13527.8|13529.8|13528.9|13528.2|13527.3|46
1757537400000|2025-09-10 20:50:00|13528.8|13527.9|13528.8|13527.3|13529.6|13528.1|13527|13526.1|132
1757537700000|2025-09-10 20:55:00|13529.2|13526.8|13533.8|13523.9|13534.5|13529.9|13529.2|13523.1|374
1757538000000|2025-09-10 21:00:00|13534.2|13523.2|13544.2|13532.3|13544.2|13532.3|13534|13522.1|12
1757538300000|2025-09-10 21:05:00|13542.8|13530.9|13544|13532.1|13547.3|13535.4|13542.8|13530.9|24
1757538600000|2025-09-10 21:10:00|13542.1|13530.2|13533.9|13522|13542.1|13530.2|13532.8|13520.9|59
1757538900000|2025-09-10 21:15:00|13534.1|13522.2|13531.8|13519.9|13534.1|13522.2|13531.7|13519.8|15
1757539200000|2025-09-10 21:20:00|13531.9|13520|13531.9|13520|13531.9|13520|13531.8|13519.9|9
1757539500000|2025-09-10 21:25:00|13532.2|13520.3|13535.7|13523.8|13536.5|13524.6|13532.1|13520.2|24
1757539800000|2025-09-10 21:30:00|13535.6|13523.7|13535.3|13525|13540.9|13529|13531.6|13519.7|146
1757540100000|2025-09-10 21:35:00|13534.8|13522.9|13540|13528.1|13540.1|13528.2|13533.1|13521.2|133
1757540400000|2025-09-10 21:40:00|13540.1|13528.2|13536.5|13524.6|13541.3|13529.4|13532.2|13520.3|159
1757540700000|2025-09-10 21:45:00|13536.4|13524.5|13535.2|13523.3|13537.3|13525.4|13535.2|13523.3|22
1757541000000|2025-09-10 21:50:00|13535.1|13523.2|13535.9|13524|13536.2|13524.3|13535.1|13523.2|50
1757541300000|2025-09-10 21:55:00|13535.8|13523.9|13535.2|13523.3|13536.9|13525|13535.2|13523.3|59
1757541600000|2025-09-10 22:00:00|13534.8|13522.9|13535.7|13532|13540.2|13532|13534.4|13522.5|102
1757541900000|2025-09-10 22:05:00|13535.2|13532.4|13534.7|13532.4|13536.2|13533.2|13533.6|13531.2|69
1757542200000|2025-09-10 22:10:00|13534.8|13532.2|13533.8|13532.3|13534.8|13532.9|13533.5|13532|31
1757542500000|2025-09-10 22:15:00|13533.9|13532.4|13534.4|13532.9|13534.7|13533|13533.8|13532.3|22
1757542800000|2025-09-10 22:20:00|13534.9|13532.7|13536.1|13534|13536.2|13534.4|13534.2|13532.7|46
1757543100000|2025-09-10 22:25:00|13535.4|13533.9|13536.3|13534.8|13536.4|13534.8|13535.2|13533.6|41
1757543400000|2025-09-10 22:30:00|13536.8|13534.6|13536.3|13534.8|13536.9|13534.9|13536.1|13534.6|23
1757543700000|2025-09-10 22:35:00|13536.4|13534.9|13536.2|13534.7|13536.8|13534.9|13536.2|13534.6|16
1757544000000|2025-09-10 22:40:00|13536.3|13534.8|13535.4|13533.9|13536.3|13534.8|13535.3|13533.8|21
1757544300000|2025-09-10 22:45:00|13535.8|13534.3|13535.7|13534.2|13536.3|13534.8|13535.2|13533.7|23
1757544600000|2025-09-10 22:50:00|13535.8|13534.3|13536.3|13534.8|13536.3|13534.8|13534.8|13533.3|13
1757544900000|2025-09-10 22:55:00|13536.6|13535.1|13538.5|13537|13538.6|13537.1|13536.6|13535.1|19
1757545200000|2025-09-10 23:00:00|13538.1|13536.6|13536.2|13534.7|13538.9|13537.4|13534.6|13533.1|45
1757545500000|2025-09-10 23:05:00|13536.1|13534.6|13536.9|13535.4|13537.1|13535.6|13535.3|13533.8|35
1757545800000|2025-09-10 23:10:00|13537.1|13534.9|13537.3|13535.8|13537.4|13535.9|13536.5|13534.9|32
1757546100000|2025-09-10 23:15:00|13537.4|13535.9|13539.9|13538.4|13540|13538.5|13537.3|13535.8|29
1757546400000|2025-09-10 23:20:00|13539.8|13538.3|13539.8|13538.9|13541|13540.1|13538.2|13536.7|43
1757546700000|2025-09-10 23:25:00|13539.4|13538.5|13538.5|13537.6|13539.5|13538.5|13537.6|13536.7|27
1757547000000|2025-09-10 23:30:00|13538.6|13537.7|13538|13536.5|13539.2|13537.8|13537.7|13536.1|41
1757547300000|2025-09-10 23:35:00|13537.9|13536.4|13537.7|13536.2|13539.1|13537|13537.1|13535.6|20
1757547600000|2025-09-10 23:40:00|13537.8|13536.3|13536.6|13535.1|13537.8|13536.3|13536.5|13535|18
1757547900000|2025-09-10 23:45:00|13536.5|13535|13537.7|13536.2|13538.3|13536.8|13536.5|13535|80
1757548200000|2025-09-10 23:50:00|13537.6|13536.1|13536.4|13534.9|13537.7|13536.2|13536.1|13534.6|42
1757548500000|2025-09-10 23:55:00|13536.6|13535.1|13534.1|13532.6|13536.6|13535.1|13534.1|13532.6|69
1757548800000|2025-09-11 00:00:00|13534|13532.5|13533.5|13532|13534.6|13533.2|13531.9|13530.9|134
1757549100000|2025-09-11 00:05:00|13533.4|13531.9|13531.8|13530.9|13533.5|13532.1|13531.1|13530.2|105
1757549400000|2025-09-11 00:10:00|13532.6|13531.1|13531.7|13530.2|13532.8|13531.5|13530.9|13530|212
1757549700000|2025-09-11 00:15:00|13531.8|13530.3|13528.4|13527.5|13532.2|13530.7|13527.6|13526.7|212
1757550000000|2025-09-11 00:20:00|13528.3|13527.4|13527.2|13526.3|13529.7|13528.8|13527.1|13526.1|131
1757550300000|2025-09-11 00:25:00|13528|13527.1|13527.9|13527|13529|13528.1|13527.5|13526.6|89
1757550600000|2025-09-11 00:30:00|13527.5|13526.6|13528.1|13527.2|13530.1|13529.2|13527.5|13526.6|69
1757550900000|2025-09-11 00:35:00|13528|13527.1|13530|13529.1|13530.5|13529.6|13527.8|13526.9|119
1757551200000|2025-09-11 00:40:00|13530.1|13529.2|13530.3|13529.4|13530.6|13529.7|13529.2|13528.3|105
1757551500000|2025-09-11 00:45:00|13530.4|13529.5|13531.8|13530.9|13533|13531.7|13529.8|13528.9|94
1757551800000|2025-09-11 00:50:00|13531.9|13531|13530.2|13529.3|13532.6|13531.7|13529.6|13528.7|135
1757552100000|2025-09-11 00:55:00|13530|13529.1|13528.4|13527.5|13530.3|13529.4|13527.9|13526.7|149
1757552400000|2025-09-11 01:00:00|13528.1|13527.2|13530.2|13529.3|13531|13529.9|13527.5|13526.6|157
1757552700000|2025-09-11 01:05:00|13530.7|13529.8|13528.8|13527.9|13531.1|13530.1|13528.3|13527.4|110
1757553000000|2025-09-11 01:10:00|13528.9|13528|13529.3|13528.4|13530.3|13529.4|13528.6|13527.3|95
1757553300000|2025-09-11 01:15:00|13529.6|13528.7|13527.8|13526.9|13529.6|13528.7|13527.8|13526.9|84
1757553600000|2025-09-11 01:20:00|13527.6|13526.7|13529.6|13528.7|13529.9|13529|13527.2|13526.2|104
1757553900000|2025-09-11 01:25:00|13529.7|13528.8|13532.1|13530.6|13532.8|13531.4|13529.7|13528.8|177
1757554200000|2025-09-11 01:30:00|13532.2|13530.7|13532.1|13531.2|13534.6|13533.4|13532|13530.5|148
1757554500000|2025-09-11 01:35:00|13532.2|13531.3|13531.5|13530.6|13532.2|13531.3|13530.6|13529.7|75
1757554800000|2025-09-11 01:40:00|13531.6|13530.7|13532.3|13531.4|13532.7|13531.7|13530.9|13530|90
1757555100000|2025-09-11 01:45:00|13532.4|13531.5|13530.2|13529.3|13532.4|13531.5|13530|13529.1|67
1757555400000|2025-09-11 01:50:00|13530.1|13529.2|13530.6|13529.1|13531|13530.1|13529.2|13528.3|88
1757555700000|2025-09-11 01:55:00|13530.7|13529.2|13529.8|13528.9|13533.5|13532.6|13529.4|13527.9|136
1757556000000|2025-09-11 02:00:00|13529.4|13527.9|13528.9|13527.4|13529.4|13528.5|13528.1|13526.6|70
1757556300000|2025-09-11 02:05:00|13529|13528|13529.1|13527.6|13529.3|13528.2|13527.7|13526.2|53
1757556600000|2025-09-11 02:10:00|13529.2|13527.7|13529.6|13528.7|13530.5|13529.4|13528.2|13527.3|92
1757556900000|2025-09-11 02:15:00|13529.4|13528.5|13526.7|13525.8|13529.6|13528.5|13526.5|13525.3|98
1757557200000|2025-09-11 02:20:00|13526.8|13525.9|13523.8|13522.9|13527|13525.9|13522.8|13521.6|92
1757557500000|2025-09-11 02:25:00|13523.4|13522.5|13526.4|13524.9|13526.8|13525.3|13523.4|13522.1|116
1757557800000|2025-09-11 02:30:00|13526.5|13525|13525.9|13524.4|13526.9|13525.4|13524.7|13523.8|124
1757558100000|2025-09-11 02:35:00|13525.7|13524.8|13527.5|13526.6|13527.9|13526.8|13525.4|13524.1|148
1757558400000|2025-09-11 02:40:00|13527.4|13526.5|13525.2|13524.3|13527.4|13526.5|13525.2|13524.1|117
1757558700000|2025-09-11 02:45:00|13525.3|13524.4|13527.2|13526.3|13527.3|13526.3|13525.3|13524.4|121
1757559000000|2025-09-11 02:50:00|13527.3|13526.4|13526.6|13525.1|13527.3|13526.4|13526.1|13524.8|107
1757559300000|2025-09-11 02:55:00|13526.7|13525.2|13526.4|13525.5|13527.4|13526.3|13525.6|13524.1|113
1757559600000|2025-09-11 03:00:00|13525.6|13524.7|13530|13528.5|13530|13528.5|13525.5|13524.5|131
1757559900000|2025-09-11 03:05:00|13530.2|13528.7|13529|13528.1|13530.8|13529.3|13528.9|13527.6|109
1757560200000|2025-09-11 03:10:00|13529.2|13528.3|13528.9|13527.4|13529.2|13528.3|13527.8|13526.9|69
1757560500000|2025-09-11 03:15:00|13528.8|13527.3|13526.4|13525.5|13528.8|13527.3|13526.3|13524.8|69
1757560800000|2025-09-11 03:20:00|13526.6|13525.7|13527.9|13526.4|13528|13526.7|13526.4|13525.5|46
1757561100000|2025-09-11 03:25:00|13527.6|13526.7|13530.1|13529.2|13530.8|13529.3|13527.6|13526.7|112
1757561400000|2025-09-11 03:30:00|13530|13529.1|13529.3|13528.4|13530.1|13529.2|13528.5|13527.1|80
1757561700000|2025-09-11 03:35:00|13528.9|13528|13529.3|13527.8|13530.4|13528.9|13528.5|13527.3|94
1757562000000|2025-09-11 03:40:00|13529.2|13527.7|13528.7|13527.2|13529.5|13528.2|13527.5|13526.4|84
1757562300000|2025-09-11 03:45:00|13528.5|13527|13527.5|13526|13528.7|13527.2|13526.8|13525.8|67
1757562600000|2025-09-11 03:50:00|13527.4|13525.9|13526.5|13525.6|13528.5|13527.3|13526.5|13525.6|52
1757562900000|2025-09-11 03:55:00|13526.7|13525.8|13528.3|13527.4|13528.3|13527.4|13526.4|13525.4|139
1757563200000|2025-09-11 04:00:00|13528.4|13527.5|13528.2|13527.3|13529.2|13528.3|13527.7|13526.8|98
1757563500000|2025-09-11 04:05:00|13527.8|13526.9|13528.3|13526.8|13528.6|13527.1|13526.9|13526|35
1757563800000|2025-09-11 04:10:00|13528.2|13526.7|13528.4|13526.9|13528.7|13527.2|13527|13526.1|51
1757564100000|2025-09-11 04:15:00|13527.8|13526.5|13527.3|13525.8|13528.5|13527|13526.9|13525.8|80
1757564400000|2025-09-11 04:20:00|13526.8|13525.9|13526.7|13525.8|13526.9|13526|13525.7|13524.8|101
1757564700000|2025-09-11 04:25:00|13526.3|13525.4|13526.3|13525.4|13526.4|13525.5|13524.4|13523.5|96
1757565000000|2025-09-11 04:30:00|13526.1|13525.2|13527.1|13525.6|13528|13526.6|13526.1|13525.1|71
1757565300000|2025-09-11 04:35:00|13527|13525.5|13526.2|13525.3|13527.1|13525.6|13525.1|13523.9|72
1757565600000|2025-09-11 04:40:00|13525.9|13525|13526.2|13525.3|13526.6|13525.5|13525.5|13524.5|53
1757565900000|2025-09-11 04:45:00|13526.8|13525.2|13525.5|13524|13526.8|13525.5|13525.1|13523.8|60
1757566200000|2025-09-11 04:50:00|13525.6|13524.1|13524.9|13524|13525.6|13524.1|13523.2|13521.7|73
1757566500000|2025-09-11 04:55:00|13525|13524.1|13527.4|13526.5|13527.4|13526.5|13524.8|13523.9|53
1757566800000|2025-09-11 05:00:00|13527.1|13526.2|13526.5|13525.6|13527.3|13526.4|13525.5|13524.6|86
1757567100000|2025-09-11 05:05:00|13526.1|13525.2|13525.3|13523.8|13526.8|13525.9|13524.7|13523.7|59
1757567400000|2025-09-11 05:10:00|13525.4|13523.9|13522.2|13521.3|13525.4|13523.9|13521.2|13520.3|81
1757567700000|2025-09-11 05:15:00|13522.3|13520.8|13522.3|13521.4|13523.9|13523|13522.1|13520.6|49
1757568000000|2025-09-11 05:20:00|13522.4|13521.5|13522.8|13521.9|13523.2|13522.3|13521.9|13520.4|44
1757568300000|2025-09-11 05:25:00|13522.7|13521.8|13522.1|13521.2|13523.1|13522.2|13521.6|13520.1|72
1757568600000|2025-09-11 05:30:00|13522|13521.1|13522.5|13521|13523|13521.5|13520.6|13519.1|58
1757568900000|2025-09-11 05:35:00|13522.4|13520.9|13525.3|13524.4|13526|13524.8|13522.2|13520.7|76
1757569200000|2025-09-11 05:40:00|13525.4|13524.5|13523.2|13522.3|13525.6|13524.7|13522.8|13521.9|70
1757569500000|2025-09-11 05:45:00|13523.1|13522.2|13522.8|13521.9|13523.7|13522.8|13522.2|13521.3|83
1757569800000|2025-09-11 05:50:00|13522.7|13521.8|13521.5|13520.6|13523.5|13522.6|13521.2|13520.3|85
1757570100000|2025-09-11 05:55:00|13521.4|13520.5|13518|13516.5|13521.4|13520.5|13515.7|13514.8|209
1757570400000|2025-09-11 06:00:00|13517.7|13516.2|13518.1|13517.2|13519.6|13518.1|13513.2|13512.3|242
1757570700000|2025-09-11 06:05:00|13518.6|13517.7|13522.5|13521.6|13523|13521.7|13517.9|13516.9|212
1757571000000|2025-09-11 06:10:00|13522.9|13521.4|13515|13514.1|13526|13524.5|13514.9|13513.4|336
1757571300000|2025-09-11 06:15:00|13514.9|13514|13516.8|13515.9|13517.4|13515.9|13512.1|13510.9|270
1757571600000|2025-09-11 06:20:00|13516.9|13516|13519.8|13518.9|13520.2|13519.3|13515.5|13514.6|178
1757571900000|2025-09-11 06:25:00|13519.9|13519|13520.2|13519.3|13521.8|13520.9|13519|13518.1|143
1757572200000|2025-09-11 06:30:00|13520.1|13519.2|13518.2|13517.3|13520.9|13519.8|13516.6|13515.7|201
1757572500000|2025-09-11 06:35:00|13518.5|13517.6|13518.9|13518|13520.7|13519.8|13517.5|13516.6|175
1757572800000|2025-09-11 06:40:00|13518.8|13517.9|13519.3|13517.8|13520.6|13519.5|13516.6|13515.7|153
1757573100000|2025-09-11 06:45:00|13519.2|13517.7|13518.6|13517.7|13520.7|13519.5|13517.5|13516.6|182
1757573400000|2025-09-11 06:50:00|13518.5|13517.6|13520.5|13519|13523.2|13521.9|13518|13516.8|199
1757573700000|2025-09-11 06:55:00|13520.4|13518.9|13516.8|13515.3|13520.6|13519.1|13514.9|13514|231
1757574000000|2025-09-11 07:00:00|13516.9|13515.4|13518.4|13517.5|13521.8|13520.3|13516.9|13515.4|329
1757574300000|2025-09-11 07:05:00|13518.5|13517.6|13515.4|13514.5|13523.3|13521.8|13515.1|13514.2|278
1757574600000|2025-09-11 07:10:00|13515.2|13514.3|13516.4|13514.9|13520.2|13519.1|13514.7|13513.5|229
1757574900000|2025-09-11 07:15:00|13516.3|13514.8|13510.7|13509.8|13518.4|13516.9|13507.5|13506.5|252
1757575200000|2025-09-11 07:20:00|13510.9|13510|13511.3|13509.8|13511.6|13510.1|13507.7|13506.2|195
1757575500000|2025-09-11 07:25:00|13511.4|13509.9|13508|13505.9|13511.6|13510.1|13507.6|13505.7|266
1757575800000|2025-09-11 07:30:00|13507.9|13505.8|13510.1|13509.2|13511.8|13510.4|13504.1|13503.2|223
1757576100000|2025-09-11 07:35:00|13510|13509.1|13513.2|13512.3|13514.7|13513.8|13508.8|13507.9|222
1757576400000|2025-09-11 07:40:00|13513.1|13512.2|13515.6|13514.7|13516.5|13515.6|13513|13512.1|210
1757576700000|2025-09-11 07:45:00|13515.3|13514.4|13517.2|13516.3|13517.6|13516.7|13513|13512.1|150
1757577000000|2025-09-11 07:50:00|13517.6|13516.7|13514.5|13513.6|13518.2|13517.3|13513.5|13512.6|187
1757577300000|2025-09-11 07:55:00|13514.7|13513.8|13516.2|13515.3|13516.7|13515.8|13513.8|13512.9|189
1757577600000|2025-09-11 08:00:00|13516.1|13515.2|13517.9|13516.4|13519.2|13517.5|13515.6|13514.7|188
1757577900000|2025-09-11 08:05:00|13518.4|13516.9|13516.6|13515.7|13519.7|13518.2|13514.5|13513.6|178
1757578200000|2025-09-11 08:10:00|13516.1|13515.2|13515.4|13514.5|13517.7|13516.8|13513.7|13512.8|197
1757578500000|2025-09-11 08:15:00|13515.5|13514.6|13517.9|13516.4|13518.7|13517.8|13515.2|13514.3|136
1757578800000|2025-09-11 08:20:00|13517.7|13516.2|13520.1|13518.6|13521.8|13520.3|13517|13516.1|155
1757579100000|2025-09-11 08:25:00|13519.9|13518.4|13520.9|13519.4|13522.5|13521|13519.4|13518.4|121
1757579400000|2025-09-11 08:30:00|13520.8|13519.3|13519.3|13518.4|13521.5|13520|13517.6|13516.6|220
1757579700000|2025-09-11 08:35:00|13519.4|13518.5|13518.2|13517.3|13520.7|13519.2|13516.5|13515.6|166
1757580000000|2025-09-11 08:40:00|13517.9|13517|13518.3|13517.4|13520.3|13519.1|13515.2|13514.3|195
1757580300000|2025-09-11 08:45:00|13517.9|13517|13519.6|13518.7|13520.6|13519.6|13517.3|13516.4|193
1757580600000|2025-09-11 08:50:00|13520|13519.1|13519.4|13518.5|13520.2|13519.3|13516.6|13515.6|210
1757580900000|2025-09-11 08:55:00|13519.5|13518.6|13514.7|13513.8|13519.5|13518.6|13513.8|13512.3|156
1757581200000|2025-09-11 09:00:00|13514.8|13513.9|13509.1|13508.2|13516.1|13515.2|13508.8|13507.7|149
1757581500000|2025-09-11 09:05:00|13508.3|13507.4|13508.7|13507.8|13509.7|13508.2|13506|13504.5|197
1757581800000|2025-09-11 09:10:00|13508.6|13507.7|13510|13508.5|13513.4|13511.9|13507.4|13506.5|178
1757582100000|2025-09-11 09:15:00|13509.8|13508.3|13509.6|13508.7|13510.3|13509.1|13507.2|13505.9|179
1757582400000|2025-09-11 09:20:00|13509.7|13508.8|13505.2|13504.3|13509.7|13508.8|13505.2|13504.3|143
1757582700000|2025-09-11 09:25:00|13504.8|13503.9|13506.6|13505.7|13507.1|13506.2|13502.3|13501.3|178
1757583000000|2025-09-11 09:30:00|13506.5|13505.6|13506|13505.1|13511.9|13511|13505.2|13504.3|177
1757583300000|2025-09-11 09:35:00|13505.9|13505|13507.1|13506.2|13508.5|13507.6|13505.3|13504.4|166
1757583600000|2025-09-11 09:40:00|13507|13506.1|13498.2|13497.3|13507.3|13506.4|13497.6|13496.6|283
1757583900000|2025-09-11 09:45:00|13498.3|13497.4|13505|13504.1|13505.6|13504.4|13495.3|13494.1|289
1757584200000|2025-09-11 09:50:00|13505.1|13504.2|13505.1|13503.6|13507.4|13506.3|13503.8|13502.5|206
1757584500000|2025-09-11 09:55:00|13505.2|13503.7|13503.8|13502.9|13505.3|13503.7|13501.9|13500.7|191
1757584800000|2025-09-11 10:00:00|13503.5|13502.6|13503|13502.1|13504.1|13503.2|13500.4|13498.9|160
1757585100000|2025-09-11 10:05:00|13503.2|13502.3|13504.9|13504|13505.4|13504|13500.7|13499.8|165
1757585400000|2025-09-11 10:10:00|13505.2|13504.3|13509.8|13508.9|13509.8|13508.9|13505.1|13504.2|128
1757585700000|2025-09-11 10:15:00|13509.7|13508.8|13507.7|13506.8|13510.8|13509.9|13506.3|13505.4|193
1757586000000|2025-09-11 10:20:00|13507.9|13507|13504.7|13503.8|13508.5|13507.6|13502.8|13501.3|199
1757586300000|2025-09-11 10:25:00|13504.5|13503.6|13505.6|13504.7|13506.5|13505.6|13504.5|13503.5|143
1757586600000|2025-09-11 10:30:00|13505.7|13504.8|13507.2|13506.3|13508.4|13507.5|13505.6|13504.7|175
1757586900000|2025-09-11 10:35:00|13507.1|13506.2|13509|13508.1|13511.3|13510.4|13506.7|13505.8|203
1757587200000|2025-09-11 10:40:00|13509.2|13508.3|13510.8|13509.9|13511|13510.1|13507.2|13506.3|152
1757587500000|2025-09-11 10:45:00|13511.1|13510.2|13509.5|13508.6|13511.1|13510.2|13507.8|13506.9|121
1757587800000|2025-09-11 10:50:00|13509.8|13508.9|13510.4|13509.5|13510.4|13509.5|13506|13505.1|167
1757588100000|2025-09-11 10:55:00|13510.8|13509.9|13515.2|13514.3|13516.3|13515.4|13509.5|13508.6|192
1757588400000|2025-09-11 11:00:00|13515|13514.1|13516.3|13515.4|13518.3|13517.4|13513.5|13512.6|216
1757588700000|2025-09-11 11:05:00|13516.8|13515.9|13515.2|13514.3|13517.5|13516.6|13513.5|13512.6|150
1757589000000|2025-09-11 11:10:00|13515.4|13514.5|13516.5|13515.6|13519.1|13518.2|13515.4|13514.5|193
1757589300000|2025-09-11 11:15:00|13516.1|13515.2|13517.5|13516.6|13519.6|13518.7|13516.1|13515.2|112
1757589600000|2025-09-11 11:20:00|13517.4|13516.5|13515.9|13515|13519.6|13518.7|13515.2|13514.3|141
1757589900000|2025-09-11 11:25:00|13515.8|13514.9|13516.6|13515.7|13518.3|13517.4|13515.3|13514.4|131
1757590200000|2025-09-11 11:30:00|13516.5|13515.6|13519.3|13518.4|13520.5|13519.6|13516.5|13515.6|178
1757590500000|2025-09-11 11:35:00|13519|13518.1|13517.7|13516.8|13520.6|13519.7|13515|13514.1|162
1757590800000|2025-09-11 11:40:00|13517.8|13516.9|13516.2|13514.7|13519.3|13518.4|13515.8|13514.7|186
1757591100000|2025-09-11 11:45:00|13516.3|13514.8|13519.7|13518.8|13520.9|13520|13516.2|13514.8|165
1757591400000|2025-09-11 11:50:00|13520|13519.1|13520.5|13519.6|13522.9|13522|13518.1|13517.2|188
1757591700000|2025-09-11 11:55:00|13520.7|13519.8|13508.2|13507.3|13520.7|13519.8|13506.7|13505.8|645
1757592000000|2025-09-11 12:00:00|13508.3|13507.4|13511.5|13510.6|13513.5|13512.6|13507.8|13506.9|368
1757592300000|2025-09-11 12:05:00|13511.9|13511|13513.8|13512.9|13518.6|13517.1|13511.3|13510.4|230
1757592600000|2025-09-11 12:10:00|13513.9|13513|13515.9|13512.4|13517.1|13514.9|13513.2|13512.1|323
1757592900000|2025-09-11 12:15:00|13515.5|13511.2|13513.3|13512.4|13518.4|13514.9|13505.4|13503.9|695
1757593200000|2025-09-11 12:20:00|13513.2|13512.3|13518|13517.1|13520.3|13518.8|13511|13510.1|491
1757593500000|2025-09-11 12:25:00|13518.2|13517.3|13528.6|13518.2|13528.6|13520.9|13514.8|13513.9|463
1757593800000|2025-09-11 12:30:00|13528.4|13518|13543.5|13542.6|13545.9|13544.5|13499.3|13490.4|1960
1757594100000|2025-09-11 12:35:00|13543.7|13542.8|13540.2|13539.3|13549.1|13548.2|13536.8|13535.9|1081
1757594400000|2025-09-11 12:40:00|13540.1|13539.2|13535.2|13534.3|13541.5|13540.6|13528.2|13527.3|1010
1757594700000|2025-09-11 12:45:00|13534.9|13534|13528.1|13527.2|13539.1|13537.5|13522|13521.1|720
1757595000000|2025-09-11 12:50:00|13528.2|13527.3|13534.2|13532.7|13534.6|13533.7|13523.8|13522.9|732
1757595300000|2025-09-11 12:55:00|13534.1|13532.6|13545|13543.5|13545.5|13544.4|13532.2|13531.3|896
1757595600000|2025-09-11 13:00:00|13545.2|13543.7|13555.5|13554|13561.7|13560.3|13544.8|13543.3|1042
1757595900000|2025-09-11 13:05:00|13555.2|13553.7|13558.1|13557.2|13561.7|13560.8|13554.8|13553.3|829
1757596200000|2025-09-11 13:10:00|13557.8|13556.9|13554.6|13553.1|13558.5|13557.6|13550.5|13549|730
1757596500000|2025-09-11 13:15:00|13554.5|13553|13547.8|13546.9|13555.5|13554.6|13545.3|13543.8|693
1757596800000|2025-09-11 13:20:00|13547.7|13546.8|13547|13544.8|13550.3|13548.8|13540.4|13538.9|657
1757597100000|2025-09-11 13:25:00|13547.1|13544.9|13544.6|13543.7|13548|13545.8|13540.3|13539.4|536
1757597400000|2025-09-11 13:30:00|13545|13544.1|13547.4|13546.5|13549|13547.5|13540.9|13540|660
1757597700000|2025-09-11 13:35:00|13546.7|13545.8|13546.4|13545.5|13547.2|13546.3|13540.9|13540|587
1757598000000|2025-09-11 13:40:00|13546.5|13545.6|13549.2|13548.3|13555.5|13554.6|13545.5|13544.6|491
1757598300000|2025-09-11 13:45:00|13549.1|13548.2|13546.5|13545.6|13549.6|13548.7|13543.9|13542.9|527
1757598600000|2025-09-11 13:50:00|13546.4|13545.5|13548.7|13547.8|13552.3|13551.4|13546.4|13545.1|509
1757598900000|2025-09-11 13:55:00|13548.8|13547.9|13553.1|13552.2|13556.1|13555.2|13548.7|13547.8|397
1757599200000|2025-09-11 14:00:00|13552.5|13551.6|13556.3|13555.4|13557.6|13556.7|13550.3|13549.4|437
1757599500000|2025-09-11 14:05:00|13556.4|13555.5|13557.9|13557|13562|13561.1|13554.7|13553.8|452
1757599800000|2025-09-11 14:10:00|13558|13557.1|13560.2|13559.3|13560.5|13559.4|13554|13553.1|432
1757600100000|2025-09-11 14:15:00|13560.3|13559.4|13566.3|13565.4|13567.1|13566.1|13558.5|13557.6|493
1757600400000|2025-09-11 14:20:00|13566.6|13565.7|13562.4|13561.5|13566.6|13565.7|13560|13558.9|451
1757600700000|2025-09-11 14:25:00|13562.2|13561.3|13558.8|13557.9|13563.8|13562.9|13557.3|13555.9|487
1757601000000|2025-09-11 14:30:00|13558.9|13558|13561.1|13560.2|13564|13563.1|13556.6|13555.7|413
1757601300000|2025-09-11 14:35:00|13561.2|13560.3|13562.2|13561.3|13564.1|13563.2|13559|13558.1|368
1757601600000|2025-09-11 14:40:00|13562.5|13561.6|13563.8|13562.3|13565.4|13564.5|13560.8|13559.9|317
1757601900000|2025-09-11 14:45:00|13564|13562.5|13563.4|13562.5|13565.3|13564.3|13562|13561.1|320
1757602200000|2025-09-11 14:50:00|13564.1|13563.2|13554.5|13553.6|13565.9|13565|13554.2|13553.3|356
1757602500000|2025-09-11 14:55:00|13554|13553.1|13557.7|13556.8|13560.4|13559.5|13553.8|13552.9|325
1757602800000|2025-09-11 15:00:00|13558|13557.1|13553.7|13552.8|13559.5|13558.6|13553|13552.1|346
1757603100000|2025-09-11 15:05:00|13554|13553.1|13559.8|13558.9|13560.6|13559.6|13554|13553.1|337
1757603400000|2025-09-11 15:10:00|13559.9|13559|13567.2|13565.7|13567.3|13565.8|13559.9|13559|330
1757603700000|2025-09-11 15:15:00|13567.4|13565.9|13573.6|13572.7|13574.2|13572.8|13565.9|13565|338
1757604000000|2025-09-11 15:20:00|13573.5|13572.6|13577.2|13576.3|13578.1|13577|13572.6|13571.2|365
1757604300000|2025-09-11 15:25:00|13577.1|13576.2|13573.3|13572.4|13578.7|13577.8|13572.9|13571.4|242
1757604600000|2025-09-11 15:30:00|13573.2|13572.3|13572.3|13571.4|13574.6|13573.7|13570.9|13569.9|287
1757604900000|2025-09-11 15:35:00|13572.4|13571.5|13567.8|13566.9|13573|13572|13565.3|13564.1|278
1757605200000|2025-09-11 15:40:00|13568|13567.1|13568.7|13567.8|13572.7|13571.6|13566.8|13565.9|262
1757605500000|2025-09-11 15:45:00|13568.8|13567.9|13567|13566.1|13570.1|13569.2|13565.3|13564.4|240
1757605800000|2025-09-11 15:50:00|13567.8|13566.9|13566.9|13565.4|13568.4|13567.5|13565.1|13564|195
1757606100000|2025-09-11 15:55:00|13566.8|13565.3|13566.4|13565.5|13568.6|13567.7|13565.7|13564.8|186
1757606400000|2025-09-11 16:00:00|13566.5|13565.6|13573.3|13572.4|13574.1|13573.2|13565.9|13564.5|292
1757606700000|2025-09-11 16:05:00|13573.2|13572.3|13576.2|13575.3|13577.1|13576.2|13572.2|13570.8|202
1757607000000|2025-09-11 16:10:00|13576.1|13575.2|13576.3|13575.4|13578.1|13577.2|13575.3|13574.4|208
1757607300000|2025-09-11 16:15:00|13576.7|13575.8|13578.8|13577.9|13579.1|13578.2|13576.7|13575.8|186
1757607600000|2025-09-11 16:20:00|13578.4|13577.5|13578.3|13577.4|13579.1|13578.2|13576.7|13575.8|155
1757607900000|2025-09-11 16:25:00|13578.7|13577.8|13576.9|13576|13578.7|13577.8|13576.9|13576|163
1757608200000|2025-09-11 16:30:00|13577|13576.1|13576|13575.1|13577.8|13576.9|13575.7|13574.8|159
1757608500000|2025-09-11 16:35:00|13576.1|13575.2|13576.7|13575.8|13579|13578.1|13575.9|13575|241
1757608800000|2025-09-11 16:40:00|13576.4|13575.5|13576.4|13575.5|13577.5|13576.6|13575.9|13575|136
1757609100000|2025-09-11 16:45:00|13576.3|13575.4|13576.2|13575.3|13577.5|13576.6|13575.8|13574.9|90
1757609400000|2025-09-11 16:50:00|13576|13575.1|13576.9|13576|13577.4|13576.1|13575.9|13575|94
1757609700000|2025-09-11 16:55:00|13576.8|13575.9|13578.1|13577.2|13579.1|13578.2|13576.6|13575.3|130
1757610000000|2025-09-11 17:00:00|13577.9|13577|13578.9|13578|13579.2|13578.3|13575.8|13574.9|194
1757610300000|2025-09-11 17:05:00|13579|13578.1|13578|13577.1|13580|13579.1|13576.7|13575.3|130
1757610600000|2025-09-11 17:10:00|13578.1|13577.2|13578.6|13577.7|13580.5|13579.6|13577.3|13576.4|172
1757610900000|2025-09-11 17:15:00|13578.7|13577.8|13580.3|13579.4|13581.2|13580.3|13577.9|13576.8|126
1757611200000|2025-09-11 17:20:00|13580.5|13579.6|13582.6|13581.1|13582.9|13582|13579.9|13578.4|132
1757611500000|2025-09-11 17:25:00|13582.5|13581|13576.9|13576|13582.6|13581.3|13576.6|13575.7|137
1757611800000|2025-09-11 17:30:00|13576.5|13575.6|13578.4|13576.9|13580.5|13579.6|13576.5|13575.6|138
1757612100000|2025-09-11 17:35:00|13578.5|13577|13575.4|13574.5|13578.5|13577.4|13574.6|13573.1|153
1757612400000|2025-09-11 17:40:00|13575.6|13574.7|13572.5|13571.6|13577|13575.5|13572.5|13571.6|153
1757612700000|2025-09-11 17:45:00|13572.6|13571.7|13569.1|13568.2|13573.4|13572.5|13569|13567.8|228
1757613000000|2025-09-11 17:50:00|13569.2|13568.3|13572.9|13572|13573.1|13572.2|13569.2|13568.3|149
1757613300000|2025-09-11 17:55:00|13572.8|13571.9|13571.1|13570.2|13573.4|13572.5|13571|13570.1|124
1757613600000|2025-09-11 18:00:00|13570.7|13569.8|13573.4|13572.5|13573.9|13573|13570.3|13569.4|135
1757613900000|2025-09-11 18:05:00|13573.5|13572.6|13574.4|13573.5|13575.7|13574.8|13573.4|13572.4|118
1757614200000|2025-09-11 18:10:00|13574.3|13573.4|13574.6|13573.7|13576|13574.9|13573.2|13572.3|120
1757614500000|2025-09-11 18:15:00|13574.7|13573.8|13574.5|13573.6|13576.5|13575.3|13573.3|13572.4|154
1757614800000|2025-09-11 18:20:00|13574.4|13573.5|13574.9|13574|13576.2|13574.7|13574.2|13572.8|132
1757615100000|2025-09-11 18:25:00|13575|13574.1|13575.3|13574.4|13576.1|13575.2|13574.4|13573.5|93
1757615400000|2025-09-11 18:30:00|13575.4|13574.5|13575.7|13574.8|13576|13575.1|13574.6|13573.7|93
1757615700000|2025-09-11 18:35:00|13575.4|13574.5|13574.7|13573.8|13575.7|13574.8|13572.6|13571.7|108
1757616000000|2025-09-11 18:40:00|13574.9|13574|13576.5|13575.6|13577.7|13576.8|13574.8|13573.9|105
1757616300000|2025-09-11 18:45:00|13576.4|13575.5|13577.5|13576.6|13577.8|13576.9|13576.3|13575.4|99
1757616600000|2025-09-11 18:50:00|13577.8|13576.9|13580.1|13579.2|13581.2|13580.3|13577.2|13576.3|107
1757616900000|2025-09-11 18:55:00|13580.2|13579.3|13579.4|13578.5|13582.3|13581.4|13579.4|13578|131
1757617200000|2025-09-11 19:00:00|13579.3|13578.4|13579.7|13578.8|13581|13580.1|13577.6|13576.7|113
1757617500000|2025-09-11 19:05:00|13580|13579.1|13580.3|13579.4|13581.8|13580.9|13579.4|13578.1|149
1757617800000|2025-09-11 19:10:00|13580.4|13579.5|13579.3|13578.4|13581.5|13580.6|13578.9|13577.7|101
1757618100000|2025-09-11 19:15:00|13579.6|13578.7|13580.1|13579.2|13580.8|13579.9|13579.6|13578.7|88
1757618400000|2025-09-11 19:20:00|13579.9|13579|13580.2|13579.3|13581.1|13580.2|13579.2|13578.3|88
1757618700000|2025-09-11 19:25:00|13580.3|13579.4|13578.8|13577.9|13580.4|13579.5|13578.2|13577.3|68
1757619000000|2025-09-11 19:30:00|13578.6|13577.7|13578.8|13577.9|13578.9|13578|13576.9|13576|82
1757619300000|2025-09-11 19:35:00|13579|13578.1|13579|13578.1|13580.2|13579.3|13577.6|13576.7|76
1757619600000|2025-09-11 19:40:00|13578.7|13577.8|13578.6|13577.7|13580.2|13579.3|13578.1|13577.2|118
1757619900000|2025-09-11 19:45:00|13578.4|13577.5|13578.7|13577.2|13578.7|13577.7|13578|13577.1|67
1757620200000|2025-09-11 19:50:00|13578.6|13577.1|13579.2|13577.7|13580.2|13579.3|13578.6|13577.1|134
1757620500000|2025-09-11 19:55:00|13579.3|13578.3|13577.8|13576.9|13579.7|13578.6|13577.8|13576.7|135
1757620800000|2025-09-11 20:00:00|13578.1|13576.6|13579|13577.5|13579.2|13578|13577.8|13576.6|68
1757621100000|2025-09-11 20:05:00|13578.9|13577.4|13579.4|13578.5|13580.6|13579.1|13578.3|13577.4|87
1757621400000|2025-09-11 20:10:00|13579.2|13578.3|13580.1|13579.2|13580.8|13579.9|13579.1|13578.2|72
1757621700000|2025-09-11 20:15:00|13579.7|13578.8|13578.2|13577.3|13580.1|13579.2|13578|13577|50
1757622000000|2025-09-11 20:20:00|13578.3|13577.4|13577.2|13575.7|13578.5|13577.6|13576.6|13575.5|58
1757622300000|2025-09-11 20:25:00|13577.1|13575.6|13576.7|13575.8|13577.3|13576.1|13576.7|13575.2|47
1757622600000|2025-09-11 20:30:00|13576.6|13575.1|13576.3|13574.8|13578.1|13577.2|13576.3|13574.8|68
1757622900000|2025-09-11 20:35:00|13576.4|13575.4|13578.3|13576.8|13578.9|13577.4|13576.3|13574.9|61
1757623200000|2025-09-11 20:40:00|13578.4|13576.9|13580.5|13579|13580.6|13579.1|13578.1|13576.6|38
1757623500000|2025-09-11 20:45:00|13580.6|13579.1|13577.6|13575.4|13581.4|13579.1|13577.3|13575.4|1243
1757623800000|2025-09-11 20:50:00|13577.7|13575.6|13577.6|13576.1|13578.8|13577.3|13576.9|13575.3|405
1757624100000|2025-09-11 20:55:00|13578|13575.6|13580.6|13568.7|13580.7|13575.6|13576.3|13568.7|330
1757624400000|2025-09-11 21:00:00|13580.4|13568.5|13577.9|13566|13580.4|13568.5|13577.9|13566|7
1757624700000|2025-09-11 21:05:00|13578.3|13566.4|13577.1|13565.2|13578.6|13566.7|13576|13564.1|33
1757625000000|2025-09-11 21:10:00|13574.7|13562.8|13576|13564.1|13577|13565.1|13574.7|13562.8|16
1757625300000|2025-09-11 21:15:00|13576.1|13564.2|13576.3|13564.4|13576.6|13564.7|13576.1|13564.2|18
1757625600000|2025-09-11 21:20:00|13576.2|13564.3|13576.4|13564.5|13576.6|13564.7|13576.1|13564.2|30
1757625900000|2025-09-11 21:25:00|13576.5|13564.6|13576.5|13564.6|13576.5|13564.6|13576.3|13564.4|25
1757626200000|2025-09-11 21:30:00|13576.6|13564.7|13581.6|13569.7|13582.3|13570.4|13575.2|13563.3|30
1757626500000|2025-09-11 21:35:00|13581.7|13569.8|13581.7|13569.8|13582|13570.1|13581.6|13569.7|14
1757626800000|2025-09-11 21:40:00|13581.9|13570|13582|13570.1|13582|13570.1|13581.5|13569.7|23
1757627100000|2025-09-11 21:45:00|13581.9|13570|13582.1|13570.2|13582.1|13570.2|13580.9|13569|28
1757627400000|2025-09-11 21:50:00|13582|13570.1|13583.5|13571.6|13583.6|13571.7|13582|13570.1|34
1757627700000|2025-09-11 21:55:00|13583.4|13571.5|13582.3|13570.4|13583.7|13571.8|13580.7|13568.8|132
1757628000000|2025-09-11 22:00:00|13581.5|13569.6|13580.9|13577.3|13583.3|13578.1|13580.1|13568.2|86
1757628300000|2025-09-11 22:05:00|13580.4|13577.7|13579.1|13577.6|13582.3|13579.5|13579|13577|48
1757628600000|2025-09-11 22:10:00|13579.2|13577.7|13578.3|13576.8|13580.4|13578.9|13578.1|13576.6|47
1757628900000|2025-09-11 22:15:00|13578.2|13576.7|13577.1|13575.6|13579.1|13577.6|13576.5|13575|26
1757629200000|2025-09-11 22:20:00|13576.9|13575.4|13577.3|13575.8|13577.7|13576.2|13576.7|13575.2|24
1757629500000|2025-09-11 22:25:00|13577.6|13576.1|13579.1|13577.6|13580.1|13578.6|13577.6|13576.1|29
1757629800000|2025-09-11 22:30:00|13579|13577.5|13578.7|13577.2|13580|13578.5|13578|13576.5|46
1757630100000|2025-09-11 22:35:00|13578.6|13577.1|13577.9|13576.4|13579.7|13577.9|13577.8|13576.3|52
1757630400000|2025-09-11 22:40:00|13577.7|13576.2|13578|13576.5|13579|13577.5|13577.4|13575.9|46
1757630700000|2025-09-11 22:45:00|13577.9|13576.4|13577.5|13576|13577.9|13576.4|13577.1|13575.6|18
1757631000000|2025-09-11 22:50:00|13577.8|13575.6|13577.5|13576|13578.4|13576.6|13577.2|13575.6|42
1757631300000|2025-09-11 22:55:00|13577.6|13576.1|13579.3|13577.1|13579.3|13577.4|13576.7|13575|33
1757631600000|2025-09-11 23:00:00|13579|13577.5|13580.4|13578.9|13580.5|13579.5|13578.7|13577.2|55
1757631900000|2025-09-11 23:05:00|13580.3|13578.8|13579.3|13577|13581.1|13579.1|13578.9|13576.8|69
1757632200000|2025-09-11 23:10:00|13579.2|13576.9|13578.8|13577.3|13579.5|13577.6|13577.4|13575|114
1757632500000|2025-09-11 23:15:00|13578.4|13576.9|13578|13577.1|13578.5|13577.6|13578|13576.5|23
1757632800000|2025-09-11 23:20:00|13578.1|13577.2|13578.7|13577.8|13578.8|13577.8|13578.1|13576.8|21
1757633100000|2025-09-11 23:25:00|13578.8|13577.3|13578.2|13577.3|13578.8|13577.4|13577.5|13576.6|29
1757633400000|2025-09-11 23:30:00|13577.9|13577|13577.5|13576.6|13578.7|13577.3|13577.2|13576.1|46
1757633700000|2025-09-11 23:35:00|13577.8|13576.3|13578.6|13577.7|13579.2|13578|13577.8|13576.3|39
1757634000000|2025-09-11 23:40:00|13579.1|13577.6|13578|13576.5|13579.2|13577.7|13577.7|13576.3|34
1757634300000|2025-09-11 23:45:00|13578.1|13576.6|13574.7|13573.8|13578.1|13576.6|13574.6|13573.3|73
1757634600000|2025-09-11 23:50:00|13575.1|13574.2|13576.6|13575.1|13576.6|13575.3|13575|13573.8|34
1757634900000|2025-09-11 23:55:00|13576.2|13575.3|13574.5|13573.6|13577.7|13576.8|13574.4|13573.5|187
1757635200000|2025-09-12 00:00:00|13574.2|13573.3|13575.5|13574.6|13576.3|13575.4|13573.1|13572.1|190
1757635500000|2025-09-12 00:05:00|13575.6|13574.7|13574|13573.1|13576|13575.1|13572.8|13571.9|159
1757635800000|2025-09-12 00:10:00|13573.7|13572.8|13575.1|13574.2|13576.4|13575.5|13572.4|13571.5|120
1757636100000|2025-09-12 00:15:00|13574.9|13574|13574|13573.1|13575.7|13574.7|13573.2|13572.3|143
1757636400000|2025-09-12 00:20:00|13573.9|13573|13573.5|13572.6|13574.6|13573.2|13572.8|13571.8|179
1757636700000|2025-09-12 00:25:00|13573.3|13572.4|13573.5|13572|13574.5|13573.6|13572.8|13571.9|128
1757637000000|2025-09-12 00:30:00|13573.4|13571.9|13572.1|13571.2|13574.4|13572.9|13571.5|13570.6|120
1757637300000|2025-09-12 00:35:00|13572.2|13571.3|13570.1|13569.2|13572.2|13571.3|13569.4|13568.5|99
1757637600000|2025-09-12 00:40:00|13570|13569.1|13571.2|13570.3|13571.4|13570.5|13569.2|13568.3|173
1757637900000|2025-09-12 00:45:00|13571.3|13570.4|13571.6|13570.7|13573.1|13572.2|13570.7|13569.8|99
1757638200000|2025-09-12 00:50:00|13571.7|13570.8|13573.1|13572.2|13573.4|13572.5|13571.2|13570.3|244
1757638500000|2025-09-12 00:55:00|13573.2|13572.3|13573.6|13572.7|13574.3|13573.4|13572|13571.1|184
1757638800000|2025-09-12 01:00:00|13573.9|13573|13570.3|13568.8|13574.4|13573.5|13569.9|13568.8|138
1757639100000|2025-09-12 01:05:00|13570.2|13568.7|13567.8|13566.3|13570.3|13569.3|13565.4|13564.5|170
1757639400000|2025-09-12 01:10:00|13567.9|13566.4|13562.6|13561.7|13567.9|13566.4|13561.9|13561|111
1757639700000|2025-09-12 01:15:00|13562.3|13561.4|13560.9|13560|13563.1|13562|13560.7|13559.7|126
1757640000000|2025-09-12 01:20:00|13561.1|13560.2|13562.6|13561.7|13563.9|13562.4|13560.4|13559.5|91
1757640300000|2025-09-12 01:25:00|13562.3|13561.4|13564.8|13563.9|13565.2|13564.1|13561.8|13560.9|100
1757640600000|2025-09-12 01:30:00|13565|13564.1|13565|13563.5|13566.8|13565.3|13564.2|13563.3|120
1757640900000|2025-09-12 01:35:00|13564.9|13563.4|13565.7|13564.2|13565.8|13564.3|13562.4|13561.5|136
1757641200000|2025-09-12 01:40:00|13565.6|13564.1|13561.7|13560.2|13565.8|13564.3|13560.6|13559.5|169
1757641500000|2025-09-12 01:45:00|13561.6|13560.1|13559.5|13558.6|13562.2|13560.7|13558.7|13557.2|149
1757641800000|2025-09-12 01:50:00|13559.3|13558.4|13557.8|13556.3|13559.8|13558.5|13557.7|13556.3|147
1757642100000|2025-09-12 01:55:00|13557.5|13556|13558|13557.1|13558.6|13557.7|13557.1|13556|138
1757642400000|2025-09-12 02:00:00|13557.9|13557|13556.5|13555.6|13558.8|13557.3|13555.7|13554.8|116
1757642700000|2025-09-12 02:05:00|13556.6|13555|13561.4|13559|13561.4|13559.5|13556.3|13554.8|192
1757643000000|2025-09-12 02:10:00|13561.5|13559.2|13561.4|13560.5|13563.7|13562.2|13561.2|13559.2|202
1757643300000|2025-09-12 02:15:00|13561.3|13560.4|13560.2|13559.3|13562|13561.1|13558.1|13557.2|115
1757643600000|2025-09-12 02:20:00|13560.1|13559.2|13559.6|13558.7|13560.7|13559.8|13559.1|13558.2|137
1757643900000|2025-09-12 02:25:00|13559.4|13558.5|13558.6|13557.7|13560.7|13559.8|13558.2|13557.3|77
1757644200000|2025-09-12 02:30:00|13558.3|13557.4|13559.2|13558.3|13559.5|13558.6|13557.6|13556.5|87
1757644500000|2025-09-12 02:35:00|13559.1|13558.2|13559.6|13558.7|13559.6|13558.7|13557.4|13556.5|73
1757644800000|2025-09-12 02:40:00|13559.8|13558.9|13558.3|13557.4|13560|13559.1|13557.5|13556.4|104
1757645100000|2025-09-12 02:45:00|13558.5|13557|13559.6|13558.7|13560.3|13559.2|13557.3|13556.4|104
1757645400000|2025-09-12 02:50:00|13558.8|13557.9|13559|13557.5|13559.3|13558|13557.6|13556.7|94
1757645700000|2025-09-12 02:55:00|13558.9|13557.4|13560.1|13557.9|13560.6|13558.5|13558.6|13557|168
1757646000000|2025-09-12 03:00:00|13560|13557.8|13559.3|13557.8|13560|13557.9|13558|13556.5|182
1757646300000|2025-09-12 03:05:00|13559.6|13557.5|13557.9|13556.4|13560.6|13558.4|13557.3|13555.8|159
1757646600000|2025-09-12 03:10:00|13558|13556.5|13559.4|13557.9|13559.9|13558.4|13557.8|13556.3|142
1757646900000|2025-09-12 03:15:00|13559.3|13557.8|13556.1|13555.2|13559.4|13557.9|13556.1|13555.2|80
1757647200000|2025-09-12 03:20:00|13556|13555.1|13556.5|13555|13557.2|13556.1|13555.5|13554.6|70
1757647500000|2025-09-12 03:25:00|13556.8|13555.3|13556.1|13555.2|13557.5|13556|13556.1|13554.6|75
1757647800000|2025-09-12 03:30:00|13556.7|13555.4|13557.5|13556.6|13557.8|13556.9|13555.4|13554.5|123
1757648100000|2025-09-12 03:35:00|13557.6|13556.7|13558|13557.1|13559.5|13558.6|13557.4|13556.5|77
1757648400000|2025-09-12 03:40:00|13558.2|13557.3|13557.3|13556.4|13558.8|13557.5|13557.1|13556.2|41
1757648700000|2025-09-12 03:45:00|13557.2|13556.3|13556.8|13555.9|13557.6|13556.3|13556.5|13555.5|50
1757649000000|2025-09-12 03:50:00|13556.7|13555.8|13555.3|13554.4|13556.7|13555.8|13554.8|13553.9|75
1757649300000|2025-09-12 03:55:00|13555.2|13554.3|13556.1|13555.2|13557.8|13556.5|13554.4|13553.5|70
1757649600000|2025-09-12 04:00:00|13556|13555.1|13555.6|13554.7|13556.6|13555.2|13554.5|13553.5|121
1757649900000|2025-09-12 04:05:00|13555.5|13554.6|13556.1|13555.2|13557|13556.1|13555.5|13554.6|66
1757650200000|2025-09-12 04:10:00|13556|13555.1|13555.1|13554.2|13556|13555.1|13553.6|13552.5|70
1757650500000|2025-09-12 04:15:00|13554.7|13553.8|13554.3|13553.4|13555.8|13554.9|13553.3|13552.4|75
1757650800000|2025-09-12 04:20:00|13554.2|13553.3|13554.4|13553.5|13555.8|13554.6|13554.1|13553.2|88
1757651100000|2025-09-12 04:25:00|13554.9|13554|13556.2|13555.3|13556.6|13555.7|13554.7|13553.6|84
1757651400000|2025-09-12 04:30:00|13556.1|13555.2|13555.7|13554.8|13556.6|13555.7|13554.8|13553.9|114
1757651700000|2025-09-12 04:35:00|13555.8|13554.9|13554.6|13553.7|13556.5|13555.5|13554.6|13553.1|106
1757652000000|2025-09-12 04:40:00|13554.7|13553.8|13555|13554.1|13556.2|13555.1|13554.6|13553.7|68
1757652300000|2025-09-12 04:45:00|13554.9|13554|13555.8|13554.9|13555.9|13555|13554.1|13553.2|86
1757652600000|2025-09-12 04:50:00|13555.9|13555|13556.9|13556|13557.7|13556.4|13555.9|13555|57
1757652900000|2025-09-12 04:55:00|13556.8|13555.9|13557.8|13556.3|13558.1|13556.7|13556.3|13555.2|76
1757653200000|2025-09-12 05:00:00|13557.6|13556.1|13556.5|13555.6|13558|13556.5|13555.5|13554.6|101
1757653500000|2025-09-12 05:05:00|13555.7|13554.8|13554|13553.1|13555.8|13554.9|13552.9|13551.9|88
1757653800000|2025-09-12 05:10:00|13554.1|13553.2|13555.1|13554.2|13555.4|13554.5|13553.5|13552.6|68
1757654100000|2025-09-12 05:15:00|13555.2|13554.3|13556.1|13555.2|13556.5|13555.3|13554.7|13553.8|81
1757654400000|2025-09-12 05:20:00|13556.3|13555.4|13555.5|13554.6|13557.8|13556.3|13555.3|13554.4|47
1757654700000|2025-09-12 05:25:00|13555.7|13554.8|13557.3|13556.4|13557.9|13557|13555.5|13554.6|85
1757655000000|2025-09-12 05:30:00|13557.2|13556.3|13558.5|13557.6|13558.9|13557.8|13557.1|13556.2|57
1757655300000|2025-09-12 05:35:00|13559|13557.5|13557.8|13556.9|13559.1|13557.6|13556.7|13555.8|124
1757655600000|2025-09-12 05:40:00|13557.7|13556.8|13559.6|13558.1|13561.1|13559.6|13557.7|13556.5|84
1757655900000|2025-09-12 05:45:00|13560.2|13558.7|13560.2|13558.7|13562|13560.6|13559|13558.1|102
1757656200000|2025-09-12 05:50:00|13559.8|13558.3|13558.7|13557.8|13560.3|13559|13558.7|13557.8|70
1757656500000|2025-09-12 05:55:00|13558.9|13558|13561.5|13556.6|13561.5|13559.4|13558.6|13556.3|71
1757656800000|2025-09-12 06:00:00|13563.1|13552.7|13553.7|13552.8|13568.3|13557.6|13551.6|13548.6|358
1757657100000|2025-09-12 06:05:00|13553.5|13552.6|13553.8|13552.9|13554.1|13553.2|13550.3|13549|287
1757657400000|2025-09-12 06:10:00|13553.2|13552.3|13555.4|13554.5|13555.4|13554.5|13552.5|13551.5|208
1757657700000|2025-09-12 06:15:00|13555.5|13554.6|13552.8|13551.9|13555.5|13554.6|13550.5|13549.4|180
1757658000000|2025-09-12 06:20:00|13552.7|13551.8|13549.1|13548.2|13552.7|13551.8|13548.9|13547.4|166
1757658300000|2025-09-12 06:25:00|13548.9|13548|13547.8|13546.9|13549.8|13548.9|13546.4|13545.1|228
1757658600000|2025-09-12 06:30:00|13548.8|13547.3|13550.3|13549.4|13550.9|13550|13545.9|13544.9|261
1757658900000|2025-09-12 06:35:00|13550.5|13549.6|13549.5|13548.6|13553.9|13552.4|13548.9|13548|203
1757659200000|2025-09-12 06:40:00|13549.8|13548.9|13552.9|13550.6|13553.6|13552.1|13549.4|13548.5|129
1757659500000|2025-09-12 06:45:00|13553|13550.7|13552.3|13551.4|13554.4|13553.5|13549.8|13547.9|220
1757659800000|2025-09-12 06:50:00|13552.9|13552|13553.5|13552|13556.1|13554.6|13549.9|13548.4|206
1757660100000|2025-09-12 06:55:00|13553.6|13552.1|13557.1|13555.6|13559.5|13558.6|13553.6|13552.1|207
1757660400000|2025-09-12 07:00:00|13557.2|13555.7|13570.4|13568.9|13571.4|13570.5|13557|13555.5|326
1757660700000|2025-09-12 07:05:00|13569.8|13568.8|13568.8|13567.9|13570.4|13569.5|13567.6|13566.7|194
1757661000000|2025-09-12 07:10:00|13568.7|13567.8|13568|13567.1|13570.1|13569.2|13566|13564.7|172
1757661300000|2025-09-12 07:15:00|13568.1|13567.2|13572.7|13571.8|13573|13572|13568.1|13567.2|164
1757661600000|2025-09-12 07:20:00|13572.6|13571.7|13572.4|13571.5|13576.4|13574.6|13570.3|13569.4|202
1757661900000|2025-09-12 07:25:00|13572.1|13571.2|13571.6|13570.7|13573.6|13572.7|13569.1|13568.2|240
1757662200000|2025-09-12 07:30:00|13571.5|13570.6|13564.8|13563.9|13571.5|13570.6|13559.7|13558.8|249
1757662500000|2025-09-12 07:35:00|13564.6|13563.7|13564.8|13563.9|13568.1|13567.2|13564.1|13563.2|268
1757662800000|2025-09-12 07:40:00|13565|13563.5|13562.4|13560.9|13565.9|13565|13561|13559.9|233
1757663100000|2025-09-12 07:45:00|13562.3|13561.4|13565.7|13564.8|13567.3|13565.8|13562.3|13561.4|180
1757663400000|2025-09-12 07:50:00|13565.9|13565|13565.8|13564.9|13567.2|13565.7|13564.7|13563.8|190
1757663700000|2025-09-12 07:55:00|13566.3|13564.8|13564.4|13563.5|13568.4|13567|13563.7|13562.8|164
1757664000000|2025-09-12 08:00:00|13564.3|13563.4|13560.7|13559.8|13564.3|13563.4|13560.2|13559.3|208
1757664300000|2025-09-12 08:05:00|13560.6|13559.7|13552.5|13551|13562.8|13561.9|13552.3|13550.8|280
1757664600000|2025-09-12 08:10:00|13552.1|13550.6|13546|13545.1|13556.1|13555.2|13544.3|13542.8|338
1757664900000|2025-09-12 08:15:00|13545.5|13544.6|13538.9|13538|13546.4|13544.9|13537.6|13536.7|428
1757665200000|2025-09-12 08:20:00|13539|13538.1|13538|13537.1|13539.6|13538.6|13535.6|13534.7|303
1757665500000|2025-09-12 08:25:00|13537.9|13537|13545.1|13543.6|13545.2|13543.9|13537.8|13536.9|336
1757665800000|2025-09-12 08:30:00|13545.2|13543.7|13545.9|13545|13548.3|13547.4|13542.5|13541.2|308
1757666100000|2025-09-12 08:35:00|13545.7|13544.8|13544|13543.1|13548.7|13547.2|13543.5|13542.6|239
1757666400000|2025-09-12 08:40:00|13543.9|13543|13538.8|13537.9|13544.4|13543.5|13537.9|13537|242
1757666700000|2025-09-12 08:45:00|13538.4|13537.5|13533.4|13532.5|13540|13539.1|13532.8|13531.9|202
1757667000000|2025-09-12 08:50:00|13533.8|13532.9|13533.8|13532.9|13534.2|13533.3|13531.5|13530.6|184
1757667300000|2025-09-12 08:55:00|13533.9|13533|13534.5|13533.6|13535.4|13534.5|13532|13531.1|167
1757667600000|2025-09-12 09:00:00|13534.6|13533.7|13534.6|13533.7|13538.4|13536.9|13532.4|13531.5|239
1757667900000|2025-09-12 09:05:00|13534.7|13533.8|13531.5|13530.6|13534.7|13533.8|13530.7|13529.8|197
1757668200000|2025-09-12 09:10:00|13531.4|13530.5|13536.8|13535.9|13537.1|13536|13531.3|13530.4|287
1757668500000|2025-09-12 09:15:00|13536.5|13535.6|13538.4|13537.5|13540|13538.5|13536.3|13535.4|276
1757668800000|2025-09-12 09:20:00|13537.8|13536.9|13539|13538.1|13539.8|13538.3|13535.2|13534.3|146
1757669100000|2025-09-12 09:25:00|13538.8|13537.9|13540.3|13539.4|13540.8|13539.9|13536.6|13535.7|175
1757669400000|2025-09-12 09:30:00|13540.2|13539.3|13540.1|13539.2|13542.5|13541.6|13538.7|13537.2|173
1757669700000|2025-09-12 09:35:00|13540|13539.1|13533.9|13532.4|13540.1|13539.2|13530.9|13529.6|213
1757670000000|2025-09-12 09:40:00|13533.8|13532.3|13534.2|13533.3|13536.6|13535.7|13533.5|13532.3|153
1757670300000|2025-09-12 09:45:00|13534.6|13533.7|13537.3|13536.4|13538.1|13537.2|13534.6|13533.7|146
1757670600000|2025-09-12 09:50:00|13538.5|13537.6|13544.5|13543|13545|13543.5|13537.9|13536.4|198
1757670900000|2025-09-12 09:55:00|13544.6|13543.1|13546.5|13545.6|13548.2|13547.3|13543.4|13542.5|183
1757671200000|2025-09-12 10:00:00|13546.8|13545.9|13553.1|13552.2|13554.3|13553.4|13545.7|13544.8|234
1757671500000|2025-09-12 10:05:00|13552.8|13551.9|13553.5|13552|13553.9|13553|13551.3|13550.1|165
1757671800000|2025-09-12 10:10:00|13553.4|13551.9|13551|13549.5|13558.7|13557.2|13551|13549.5|192
1757672100000|2025-09-12 10:15:00|13551.2|13550.3|13555.2|13554.3|13556.7|13555.8|13550.6|13549.4|188
1757672400000|2025-09-12 10:20:00|13555.4|13554.5|13555.9|13555|13557.4|13556.5|13554.6|13553.2|147
1757672700000|2025-09-12 10:25:00|13556.1|13555.2|13553.2|13551.7|13556.1|13555.2|13551.8|13550.3|161
1757673000000|2025-09-12 10:30:00|13553.1|13551.6|13554.4|13553.5|13555.8|13554.9|13552.3|13551.4|167
1757673300000|2025-09-12 10:35:00|13554|13553.1|13551.4|13550.5|13554.8|13553.9|13550|13549.1|142
1757673600000|2025-09-12 10:40:00|13552|13551.1|13554|13553.1|13555.3|13554.4|13550.9|13550|169
1757673900000|2025-09-12 10:45:00|13553.5|13552.6|13550.1|13549.2|13555.5|13554.6|13550.1|13549.2|159
1757674200000|2025-09-12 10:50:00|13550.2|13549.3|13554.3|13553.4|13555|13554.1|13550.1|13549.2|106
1757674500000|2025-09-12 10:55:00|13554|13553.1|13557.5|13556.6|13558.1|13557.2|13554|13553.1|148
1757674800000|2025-09-12 11:00:00|13557.4|13556.5|13561.8|13560.9|13563.1|13562.2|13556.9|13556|221
1757675100000|2025-09-12 11:05:00|13561.7|13560.8|13557.3|13556.4|13563.3|13562.4|13556.1|13555.2|148
1757675400000|2025-09-12 11:10:00|13557.2|13556.3|13559|13558.1|13559.5|13558.6|13555.8|13554.9|165
1757675700000|2025-09-12 11:15:00|13559.1|13558.2|13557.3|13556.4|13559.8|13558.9|13556.4|13555.5|148
1757676000000|2025-09-12 11:20:00|13557.2|13556.3|13554.6|13553.7|13557.3|13556.4|13552.3|13551.4|150
1757676300000|2025-09-12 11:25:00|13554.5|13553.6|13555.1|13554.2|13556.4|13555.5|13552.6|13551.7|152
1757676600000|2025-09-12 11:30:00|13555|13554.1|13555|13554.1|13557.2|13556.3|13554.2|13553.3|117
1757676900000|2025-09-12 11:35:00|13554.9|13554|13554.1|13553.2|13555.5|13554.6|13553.7|13552.8|117
1757677200000|2025-09-12 11:40:00|13554.2|13553.3|13553.3|13552.4|13554.5|13553.6|13551.3|13550.4|118
1757677500000|2025-09-12 11:45:00|13553.1|13552.2|13548.7|13547.8|13553.7|13552.8|13547.8|13546.9|164
1757677800000|2025-09-12 11:50:00|13548.9|13548|13550.1|13549.2|13552.1|13551.2|13547.3|13546.4|180
1757678100000|2025-09-12 11:55:00|13549.6|13548.7|13549.2|13548.3|13551.5|13550|13549|13548.1|188
1757678400000|2025-09-12 12:00:00|13549.6|13548.7|13542.2|13541.3|13549.9|13549|13541.6|13540.7|220
1757678700000|2025-09-12 12:05:00|13542.3|13541.4|13543.2|13542.3|13546.1|13545.2|13541.5|13540.6|194
1757679000000|2025-09-12 12:10:00|13543.1|13542.2|13541.1|13540.2|13543.5|13542.3|13539.8|13538.9|149
1757679300000|2025-09-12 12:15:00|13542|13541.1|13543.8|13542.9|13544.7|13543.8|13541.6|13540.7|129
1757679600000|2025-09-12 12:20:00|13543.7|13542.8|13542.1|13541.2|13544.8|13543.9|13540.8|13539.9|173
1757679900000|2025-09-12 12:25:00|13542.3|13541.4|13542.1|13541.2|13544.7|13543.8|13540.4|13539.5|228
1757680200000|2025-09-12 12:30:00|13542.3|13541.4|13529.8|13528.9|13542.6|13541.7|13525.5|13524.6|481
1757680500000|2025-09-12 12:35:00|13530.5|13529.6|13527.4|13525.9|13532.7|13531.2|13526.2|13525.3|374
1757680800000|2025-09-12 12:40:00|13527.5|13526|13530.8|13529.9|13533.3|13531.8|13524.8|13523.9|384
1757681100000|2025-09-12 12:45:00|13530.9|13530|13538.8|13537.9|13540.3|13539.4|13530.9|13529.9|316
1757681400000|2025-09-12 12:50:00|13538.9|13538|13539.6|13538.7|13543.8|13542.9|13537.9|13537|245
1757681700000|2025-09-12 12:55:00|13539.8|13538.9|13544|13543.1|13545.1|13544.2|13539.2|13538.3|234
1757682000000|2025-09-12 13:00:00|13543.8|13542.9|13543.4|13542.5|13545.6|13544.7|13539.4|13538.5|268
1757682300000|2025-09-12 13:05:00|13543.5|13542.6|13541.9|13541|13545.1|13544.2|13539.6|13538.7|249
1757682600000|2025-09-12 13:10:00|13541.8|13540.9|13544.4|13543.5|13546|13545.1|13540.2|13539.3|199
1757682900000|2025-09-12 13:15:00|13544.5|13543.6|13541.4|13540.5|13544.5|13543.6|13540.4|13539.5|237
1757683200000|2025-09-12 13:20:00|13541.3|13540.4|13543.4|13542.5|13546.7|13545.8|13541.2|13540.3|202
1757683500000|2025-09-12 13:25:00|13543|13542.1|13542.6|13541.7|13544|13543.1|13541.1|13539.6|219
1757683800000|2025-09-12 13:30:00|13542|13541.1|13541|13539.5|13547.6|13546.4|13540.6|13539.1|419
1757684100000|2025-09-12 13:35:00|13541.1|13539.6|13543.9|13542.4|13544.9|13543.7|13538.1|13536.6|398
1757684400000|2025-09-12 13:40:00|13543.8|13542.3|13541.8|13540.9|13544.1|13542.9|13540.9|13539.4|320
1757684700000|2025-09-12 13:45:00|13541.9|13541|13546.7|13545.8|13547.9|13547|13541.1|13540.2|339
1757685000000|2025-09-12 13:50:00|13546.8|13545.9|13547.6|13546.1|13549.6|13548.6|13546.4|13545.3|291
1757685300000|2025-09-12 13:55:00|13547.7|13546.2|13548.9|13544.2|13550.9|13549.4|13546.1|13543.5|295
1757685600000|2025-09-12 14:00:00|13552.7|13541.8|13556|13555.1|13558.3|13557.4|13546.3|13541.7|446
1757685900000|2025-09-12 14:05:00|13556.1|13555.2|13558.9|13558|13560.6|13559.5|13555.7|13554.8|418
1757686200000|2025-09-12 14:10:00|13559.1|13558.2|13557.7|13556.8|13560.1|13559.2|13556|13555.1|232
1757686500000|2025-09-12 14:15:00|13557.6|13556.7|13560.3|13559.4|13562.1|13560.7|13555.7|13554.4|355
1757686800000|2025-09-12 14:20:00|13560.5|13559.6|13567.2|13565.7|13570.4|13569.5|13560.2|13559.3|390
1757687100000|2025-09-12 14:25:00|13567.1|13565.6|13565.8|13564.3|13567.9|13566.9|13563.1|13562.2|282
1757687400000|2025-09-12 14:30:00|13566.2|13564.7|13564.9|13564|13567.5|13566.3|13561.6|13560.7|272
1757687700000|2025-09-12 14:35:00|13565.1|13564.2|13559.2|13557.7|13565.9|13565|13557.5|13556|253
1757688000000|2025-09-12 14:40:00|13559.4|13557.9|13555.2|13553.7|13559.6|13558.4|13552.5|13551.6|341
1757688300000|2025-09-12 14:45:00|13555.3|13553.8|13557.3|13556.4|13558|13556.8|13554|13553.1|250
1757688600000|2025-09-12 14:50:00|13557.9|13557|13560.4|13559.5|13561.6|13560.7|13554.6|13553.7|276
1757688900000|2025-09-12 14:55:00|13560|13559.1|13559.1|13558.2|13560.7|13559.8|13557.8|13556.9|330
1757689200000|2025-09-12 15:00:00|13559|13558.1|13560.8|13559.9|13561.9|13561|13558.5|13557.6|249
1757689500000|2025-09-12 15:05:00|13560.7|13559.8|13559.3|13558.4|13560.7|13559.8|13555.9|13555|234
1757689800000|2025-09-12 15:10:00|13559.2|13558.3|13558.2|13557.3|13560.1|13559.2|13556.5|13555.6|239
1757690100000|2025-09-12 15:15:00|13558.1|13557.2|13556|13554.5|13561.8|13560.9|13555.9|13554.4|259
1757690400000|2025-09-12 15:20:00|13556.1|13554.6|13551.7|13550.8|13556.1|13554.6|13550|13548.5|239
1757690700000|2025-09-12 15:25:00|13551.8|13550.9|13551.8|13550.9|13552.2|13550.9|13548|13546.5|224
1757691000000|2025-09-12 15:30:00|13552|13551.1|13552.1|13551.2|13552.5|13551.6|13550.2|13549.1|268
1757691300000|2025-09-12 15:35:00|13551.6|13550.7|13548.1|13547.2|13553.4|13552|13548|13547.1|163
1757691600000|2025-09-12 15:40:00|13548|13547.1|13553.6|13552.7|13555.9|13555|13548|13547.1|165
1757691900000|2025-09-12 15:45:00|13553.5|13552.6|13549.3|13548.4|13553.9|13553|13548.2|13547.3|211
1757692200000|2025-09-12 15:50:00|13549.4|13548.5|13549.6|13548.7|13551.9|13551|13549.1|13548.2|168
1757692500000|2025-09-12 15:55:00|13549.7|13548.8|13545.5|13544.6|13549.7|13548.8|13544.4|13543.5|189
1757692800000|2025-09-12 16:00:00|13545.8|13544.9|13545.4|13544.5|13547|13546.1|13543.2|13542.3|201
1757693100000|2025-09-12 16:05:00|13545.7|13544.8|13544.1|13543.2|13545.7|13544.8|13541.5|13540.6|122
1757693400000|2025-09-12 16:10:00|13543.7|13542.8|13543.7|13542.2|13544.7|13543.2|13542.6|13541.6|76
1757693700000|2025-09-12 16:15:00|13544.7|13543.2|13547.1|13546.2|13548.1|13546.7|13543.8|13542.3|129
1757694000000|2025-09-12 16:20:00|13547.6|13546.7|13551|13550.1|13552.1|13551.2|13546.6|13545.7|128
1757694300000|2025-09-12 16:25:00|13551.1|13550.2|13556.1|13555.2|13556.1|13555.2|13550.9|13550|115
1757694600000|2025-09-12 16:30:00|13555.8|13554.9|13556.3|13555.4|13556.9|13556|13554.9|13554|129
1757694900000|2025-09-12 16:35:00|13556.2|13555.3|13559.8|13558.9|13559.8|13558.9|13555.9|13555|126
1757695200000|2025-09-12 16:40:00|13559.7|13558.8|13563.6|13562.7|13563.7|13562.8|13559.2|13558.3|132
1757695500000|2025-09-12 16:45:00|13563.9|13563|13565.4|13564.5|13569.2|13568.3|13563.8|13562.9|147
1757695800000|2025-09-12 16:50:00|13564.7|13563.8|13564.1|13563.2|13565.9|13565|13563.3|13561.8|129
1757696100000|2025-09-12 16:55:00|13564.2|13563.3|13560.9|13560|13564.2|13563.3|13560.2|13559.3|149
1757696400000|2025-09-12 17:00:00|13561|13560.1|13562.4|13561.5|13563.9|13563|13560.9|13560|135
1757696700000|2025-09-12 17:05:00|13562.7|13561.8|13566.3|13565.4|13566.7|13565.8|13562.7|13561.8|108
1757697000000|2025-09-12 17:10:00|13565.9|13565|13566.7|13565.8|13567.9|13567|13565.6|13564.7|111
1757697300000|2025-09-12 17:15:00|13566.8|13565.9|13567.1|13566.2|13568.3|13567.4|13566.5|13565.6|138
1757697600000|2025-09-12 17:20:00|13566.9|13566|13566.5|13565.6|13567.3|13566.4|13565.2|13564.3|108
1757697900000|2025-09-12 17:25:00|13566.6|13565.7|13563.4|13562.5|13566.8|13565.9|13563|13562.1|86
1757698200000|2025-09-12 17:30:00|13563.8|13562.9|13564.4|13563.5|13565.1|13564.2|13563.1|13562.2|84
1757698500000|2025-09-12 17:35:00|13564.3|13563.4|13563.1|13562.2|13564.8|13563.9|13562.6|13561.7|127
1757698800000|2025-09-12 17:40:00|13563.2|13562.3|13563.8|13562.9|13564.4|13563.4|13563|13562|73
1757699100000|2025-09-12 17:45:00|13563.9|13563|13564.3|13563.4|13564.7|13563.8|13562.9|13562|93
1757699400000|2025-09-12 17:50:00|13564.2|13563.3|13563.5|13562.6|13565.8|13564.9|13562.6|13561.7|75
1757699700000|2025-09-12 17:55:00|13563.6|13562.7|13560.6|13559.7|13563.9|13563|13560.3|13559.4|114
1757700000000|2025-09-12 18:00:00|13560.7|13559.8|13562.9|13562|13564.4|13563.5|13560.7|13559.8|133
1757700300000|2025-09-12 18:05:00|13562.8|13561.9|13564.2|13563.3|13564.3|13563.4|13561.4|13560.5|66
1757700600000|2025-09-12 18:10:00|13564.5|13563.6|13564.7|13563.8|13565.6|13564.5|13563.7|13562.8|86
1757700900000|2025-09-12 18:15:00|13565|13564.1|13563.6|13562.7|13565.8|13564.9|13563.5|13562.6|99
1757701200000|2025-09-12 18:20:00|13563.5|13562.6|13563|13562.1|13563.8|13562.9|13562.5|13561.6|96
1757701500000|2025-09-12 18:25:00|13562.9|13562|13564.2|13563.3|13565.1|13564.2|13562.9|13561.9|80
1757701800000|2025-09-12 18:30:00|13564.4|13563.5|13565.1|13564.2|13565.9|13565|13563.6|13562.7|79
1757702100000|2025-09-12 18:35:00|13565.3|13564.4|13564.1|13563.2|13565.6|13564.7|13564.1|13563.2|89
1757702400000|2025-09-12 18:40:00|13564|13563.1|13565.9|13565|13566.3|13565.4|13563.9|13563|68
1757702700000|2025-09-12 18:45:00|13565.3|13564.4|13569.1|13568.2|13570|13569.1|13565.3|13564.4|78
1757703000000|2025-09-12 18:50:00|13569.2|13568.3|13568|13567.1|13570.9|13570|13567.9|13566.4|83
1757703300000|2025-09-12 18:55:00|13567.9|13567|13569.7|13568.8|13570|13569.1|13567.3|13566.3|123
1757703600000|2025-09-12 19:00:00|13569.8|13568.9|13568.3|13567.4|13570.5|13569.6|13568.3|13567.4|129
1757703900000|2025-09-12 19:05:00|13568.4|13567.5|13567.9|13567|13569.8|13568.9|13567.7|13566.7|67
1757704200000|2025-09-12 19:10:00|13568.1|13567.2|13568.3|13567.4|13568.8|13567.9|13567|13566.1|54
1757704500000|2025-09-12 19:15:00|13567.9|13567|13566.2|13565.3|13568.2|13567.3|13565.9|13565|106
1757704800000|2025-09-12 19:20:00|13566|13565.1|13565.8|13564.9|13567.1|13566.2|13565.3|13564.4|61
1757705100000|2025-09-12 19:25:00|13565.9|13565|13566.2|13564.7|13566.9|13566|13565.8|13564.7|70
1757705400000|2025-09-12 19:30:00|13566.1|13564.6|13563.7|13562.8|13566.2|13565|13563.7|13562.8|114
1757705700000|2025-09-12 19:35:00|13563.6|13562.7|13562.4|13561.5|13563.8|13562.9|13561.8|13560.9|105
1757706000000|2025-09-12 19:40:00|13562.1|13561.2|13564.6|13563.7|13565.6|13564.7|13561.8|13560.9|98
1757706300000|2025-09-12 19:45:00|13564.7|13563.8|13564|13563.1|13566.3|13565.4|13563.5|13562.6|93
1757706600000|2025-09-12 19:50:00|13564.5|13563.6|13564.7|13563.8|13565.4|13564.5|13563.7|13562.8|71
1757706900000|2025-09-12 19:55:00|13564.6|13563.7|13562.6|13561.7|13565.2|13563.8|13562|13561.1|95
1757707200000|2025-09-12 20:00:00|13561.9|13561|13561.9|13561|13562|13561.1|13561|13560.1|50
1757707500000|2025-09-12 20:05:00|13561.8|13560.9|13559.5|13558.6|13562.7|13561.8|13559.5|13558.6|55
1757707800000|2025-09-12 20:10:00|13559.3|13558.4|13560.7|13559.2|13560.7|13559.8|13558.5|13557.6|70
1757708100000|2025-09-12 20:15:00|13560.8|13559.3|13562.2|13560.7|13562.7|13561.2|13559.9|13559|127
1757708400000|2025-09-12 20:20:00|13562.3|13560.8|13561.3|13559.8|13562.6|13561.1|13560.7|13559.5|139
1757708700000|2025-09-12 20:25:00|13561.2|13559.7|13561.3|13559.8|13561.6|13560.1|13559.9|13558.4|178
1757709000000|2025-09-12 20:30:00|13561.1|13559.6|13558.6|13557.1|13561.2|13559.7|13558.6|13557.1|135
1757709300000|2025-09-12 20:35:00|13558.7|13557.2|13558.8|13557.3|13560.3|13558.8|13557.3|13555.8|255
1757709600000|2025-09-12 20:40:00|13558.7|13557.2|13558.4|13556.9|13558.8|13557.3|13558.1|13556.6|105
1757709900000|2025-09-12 20:45:00|13559.2|13557.7|13560.1|13558.6|13560.3|13558.8|13558.8|13557.3|319
1757710200000|2025-09-12 20:50:00|13559.8|13558.3|13561.7|13560.2|13561.7|13560.2|13559.8|13558.3|65
1757710500000|2025-09-12 20:55:00|13562.3|13559.9|13564.4|13554.1|13566.4|13559.9|13557.9|13548.4|1006
1757880000000|2025-09-14 20:00:00|13559.9|13543.9|13564.5|13543.5|13564.5|13543.9|13559.9|13543.5|2
1757883300000|2025-09-14 20:55:00|13565|13543.1|13564.8|13542.9|13565|13543.1|13564.8|13542.9|2
1757883900000|2025-09-14 21:05:00|13566|13544.1|13563.5|13541.6|13566|13544.1|13563.3|13541.4|5
1757884200000|2025-09-14 21:10:00|13563.3|13541.4|13562.5|13545.6|13565|13545.6|13562.5|13541.3|4
1757884500000|2025-09-14 21:15:00|13560|13548.1|13559.8|13547.9|13560|13548.1|13559.5|13547.6|8
1757884800000|2025-09-14 21:20:00|13560|13548.1|13559.9|13548|13560.1|13548.2|13559.6|13547.7|73
1757885100000|2025-09-14 21:25:00|13560|13548.1|13559.2|13547.3|13560.1|13548.2|13552.7|13540.8|167
1757885400000|2025-09-14 21:30:00|13552.7|13540.8|13560.6|13548.7|13560.6|13548.7|13552.6|13540.7|140
1757885700000|2025-09-14 21:35:00|13560.5|13548.6|13559.4|13547.5|13561.6|13549.7|13558.7|13546.8|99
1757886000000|2025-09-14 21:40:00|13559.5|13547.6|13564.8|13552.9|13566.7|13554.8|13559.3|13547.4|175
1757886300000|2025-09-14 21:45:00|13564.9|13553|13558.4|13546.5|13567.2|13555.3|13557.9|13546|79
1757886600000|2025-09-14 21:50:00|13558.5|13546.6|13558.3|13546.4|13563.9|13552|13557.7|13545.8|130
1757886900000|2025-09-14 21:55:00|13558.2|13546.3|13566.2|13554.3|13569.9|13558|13558.2|13546.3|132
1757887200000|2025-09-14 22:00:00|13564.3|13552.4|13560.3|13555.3|13565.3|13555.4|13559.6|13548.1|126
1757887500000|2025-09-14 22:05:00|13559.8|13555.8|13561|13556.3|13562|13557.6|13557.6|13554.2|81
1757887800000|2025-09-14 22:10:00|13560.9|13556.6|13562.5|13559.1|13563|13560.2|13560.9|13556.6|82
1757888100000|2025-09-14 22:15:00|13562.4|13559.2|13560.7|13558.5|13562.6|13559.5|13560.6|13558.4|48
1757888400000|2025-09-14 22:20:00|13561.2|13558.3|13559.8|13557.5|13561.2|13558.3|13559.8|13557.1|59
1757888700000|2025-09-14 22:25:00|13560.2|13557.9|13560.3|13558.8|13561.7|13559.4|13559.9|13557.6|87
1757889000000|2025-09-14 22:30:00|13559.9|13558.4|13558.9|13557.4|13561.6|13560.1|13558.6|13556.9|116
1757889300000|2025-09-14 22:35:00|13559|13557.5|13559|13557.5|13559.5|13557.9|13558.2|13556.7|46
1757889600000|2025-09-14 22:40:00|13559.1|13557.6|13558.8|13557.3|13559.3|13557.8|13558.3|13556.5|61
1757889900000|2025-09-14 22:45:00|13558.7|13557.2|13557.9|13556.4|13558.8|13557.2|13557.4|13555.9|51
1757890200000|2025-09-14 22:50:00|13558.1|13556.6|13557.9|13556.4|13558.6|13557.1|13557.1|13555.6|25
1757890500000|2025-09-14 22:55:00|13558|13556.5|13557.9|13556.4|13558.4|13556.9|13557.6|13556.1|28
1757890800000|2025-09-14 23:00:00|13558|13556.5|13558.5|13557|13559.5|13558.2|13557.2|13556.3|54
1757891100000|2025-09-14 23:05:00|13558.2|13556.7|13556.1|13555.2|13558.2|13557|13556.1|13555|50
1757891400000|2025-09-14 23:10:00|13556|13555.1|13555.1|13554.2|13556.2|13555.3|13554|13553.1|50
1757891700000|2025-09-14 23:15:00|13555|13554.1|13555.9|13554.4|13556.1|13554.7|13555|13553.9|28
1757892000000|2025-09-14 23:20:00|13555.4|13554.5|13555.1|13554.2|13556|13555|13555.1|13554|28
1757892300000|2025-09-14 23:25:00|13555.2|13554.3|13555.6|13554.7|13556.3|13554.8|13555.2|13554.3|28
1757892600000|2025-09-14 23:30:00|13555.5|13554.6|13554.7|13553.8|13556.3|13554.9|13554.7|13553.6|32
1757892900000|2025-09-14 23:35:00|13555.1|13554.2|13554.8|13553.9|13555.2|13554.3|13553.1|13552.2|53
1757893200000|2025-09-14 23:40:00|13553.9|13553|13554.9|13554|13555.9|13554.4|13553.6|13552.7|33
1757893500000|2025-09-14 23:45:00|13554.8|13553.9|13553.9|13553|13555.5|13554.2|13553.9|13553|38
1757893800000|2025-09-14 23:50:00|13553.8|13552.9|13553.1|13552.2|13555.3|13553.8|13553.1|13552.2|61
1757894100000|2025-09-14 23:55:00|13553.2|13552.3|13553.6|13552.7|13554.8|13553|13552.6|13551.7|60
1757894400000|2025-09-15 00:00:00|13553.7|13552.8|13553.8|13552.9|13556.7|13555.8|13553.4|13552.5|109
1757894700000|2025-09-15 00:05:00|13553.6|13552.7|13553.3|13552.4|13554.5|13553.4|13552.2|13551.3|65
1757895000000|2025-09-15 00:10:00|13553.4|13552.5|13555.5|13554|13556.6|13555.7|13553.3|13552.4|98
1757895300000|2025-09-15 00:15:00|13554.9|13553.8|13555.4|13553.9|13555.5|13554|13553.8|13552.9|31
1757895600000|2025-09-15 00:20:00|13555.2|13553.7|13553.3|13551.8|13555.4|13553.9|13551.1|13550.2|62
1757895900000|2025-09-15 00:25:00|13553.2|13551.7|13550.3|13549.4|13553.3|13551.8|13550|13549.1|49
1757896200000|2025-09-15 00:30:00|13549.9|13549|13551.7|13550.8|13551.7|13550.8|13549.7|13548.8|42
1757896500000|2025-09-15 00:35:00|13551.6|13550.7|13554.4|13552.9|13554.5|13553.1|13551.5|13550.6|45
1757896800000|2025-09-15 00:40:00|13553.9|13553|13553.5|13552.6|13554.4|13553|13552.5|13551.6|42
1757897100000|2025-09-15 00:45:00|13553.4|13552.5|13551.9|13551|13554.5|13553|13551.8|13550.9|48
1757897400000|2025-09-15 00:50:00|13551.7|13550.8|13553.6|13552.7|13555.3|13554.1|13551.5|13550.4|78
1757897700000|2025-09-15 00:55:00|13554.1|13552.6|13556.7|13555.8|13556.7|13555.8|13553.9|13552.6|64
1757898000000|2025-09-15 01:00:00|13556.6|13555.7|13557.3|13555.8|13557.7|13556.3|13554.8|13553.8|106
1757898300000|2025-09-15 01:05:00|13557.4|13555.9|13555.8|13554.3|13557.6|13556.7|13553.9|13553|122
1757898600000|2025-09-15 01:10:00|13555.7|13554.2|13554.7|13553.8|13557.2|13555.7|13554.7|13553.8|120
1757898900000|2025-09-15 01:15:00|13554.6|13553.7|13556|13555.1|13557.1|13555.9|13554.1|13553|145
1757899200000|2025-09-15 01:20:00|13556.2|13555.3|13554.5|13553.6|13556.7|13555.8|13553.1|13552.2|108
1757899500000|2025-09-15 01:25:00|13554.3|13553.4|13557.4|13555.9|13557.4|13556.4|13554.3|13553.4|96
1757899800000|2025-09-15 01:30:00|13557.5|13556|13557.4|13556.5|13559.3|13557.8|13555.4|13554.4|92
1757900100000|2025-09-15 01:35:00|13557.5|13556.6|13558|13557.1|13559.5|13558|13557.4|13556.5|51
1757900400000|2025-09-15 01:40:00|13557.9|13557|13558.1|13556.6|13559|13557.7|13557|13556.1|81
1757900700000|2025-09-15 01:45:00|13557.6|13556.7|13558.9|13558|13559|13558|13556.8|13555.9|62
1757901000000|2025-09-15 01:50:00|13559.4|13557.9|13559.7|13558.8|13560.4|13559|13558.4|13557.5|76
1757901300000|2025-09-15 01:55:00|13559.9|13559|13559.9|13559|13561.4|13560.2|13559.9|13558.9|65
1757901600000|2025-09-15 02:00:00|13560|13559.1|13558.9|13558|13560.9|13560|13557.9|13557|93
1757901900000|2025-09-15 02:05:00|13559|13558.1|13558.9|13557.4|13560.6|13559.1|13558.9|13557.4|65
1757902200000|2025-09-15 02:10:00|13559.2|13557.7|13558.4|13556.9|13559.5|13558|13558|13556.5|87
1757902500000|2025-09-15 02:15:00|13557.8|13557|13557.6|13556.7|13558.5|13557|13557.3|13556.4|51
1757902800000|2025-09-15 02:20:00|13557.3|13556.4|13556.8|13555.9|13557.6|13556.6|13556.1|13555.2|50
1757903100000|2025-09-15 02:25:00|13556.4|13555.5|13557.4|13556.5|13558.3|13556.9|13556.4|13555.5|80
1757903400000|2025-09-15 02:30:00|13557.6|13556.7|13558.2|13557.3|13558.8|13557.5|13557.3|13556.4|45
1757903700000|2025-09-15 02:35:00|13558.4|13557.5|13559|13558.1|13559.6|13558.3|13558.1|13557.2|55
1757904000000|2025-09-15 02:40:00|13559.1|13558.2|13560.3|13558.8|13560.5|13559|13559|13558.1|23
1757904300000|2025-09-15 02:45:00|13560.4|13558.9|13561.7|13560.2|13561.8|13560.9|13559.9|13558.8|28
1757904600000|2025-09-15 02:50:00|13561.6|13560.1|13561.6|13560.7|13562.5|13561|13560.8|13559.9|53
1757904900000|2025-09-15 02:55:00|13561.4|13560.5|13560.6|13559.1|13561.7|13560.8|13559.4|13558.5|56
1757905200000|2025-09-15 03:00:00|13560.3|13559.4|13560|13559.1|13561.4|13560.4|13559.8|13558.5|64
1757905500000|2025-09-15 03:05:00|13559.7|13558.8|13562.3|13560.8|13562.5|13561.2|13559.4|13558|42
1757905800000|2025-09-15 03:10:00|13562.2|13561.3|13562|13561.1|13562.5|13561.6|13561.2|13560.3|63
1757906100000|2025-09-15 03:15:00|13562.1|13561.2|13562.4|13561.5|13562.5|13561.5|13561.3|13560.4|59
1757906400000|2025-09-15 03:20:00|13562.3|13561.4|13561.6|13560.7|13562.8|13561.9|13561.5|13560.6|25
1757906700000|2025-09-15 03:25:00|13561.7|13560.8|13565.8|13564.9|13566.2|13565.3|13561.7|13560.2|48
1757907000000|2025-09-15 03:30:00|13565.6|13564.7|13565.7|13564.8|13566.4|13565.5|13565|13564.1|65
1757907300000|2025-09-15 03:35:00|13565.6|13564.7|13565.1|13564.2|13566.1|13564.8|13563.9|13563|61
1757907600000|2025-09-15 03:40:00|13565.2|13564.3|13566.8|13565.9|13567.3|13566|13565.2|13564.3|77
1757907900000|2025-09-15 03:45:00|13566.7|13565.8|13566.7|13565.8|13567.7|13566.8|13565.7|13564.8|71
1757908200000|2025-09-15 03:50:00|13567|13565.5|13567.4|13566.5|13567.9|13567|13566.6|13565.5|33
1757908500000|2025-09-15 03:55:00|13567.2|13566.3|13565.6|13564.7|13567.4|13566.5|13565.1|13564.2|69
1757908800000|2025-09-15 04:00:00|13565.4|13564.5|13566.6|13565.1|13567.2|13566.2|13565.4|13564.5|49
1757909100000|2025-09-15 04:05:00|13566.8|13565.3|13567.3|13566.4|13567.9|13566.8|13566.5|13565|45
1757909400000|2025-09-15 04:10:00|13567.6|13566.1|13566.6|13565.7|13567.7|13566.8|13566.1|13565.1|85
1757909700000|2025-09-15 04:15:00|13566.9|13565.4|13567.3|13566.4|13568|13567.1|13566.4|13565.2|47
1757910000000|2025-09-15 04:20:00|13567.2|13566.3|13570.4|13568.9|13571.4|13570.5|13567.2|13566.3|92
1757910300000|2025-09-15 04:25:00|13570.3|13569.4|13569.3|13567.8|13570.4|13569.4|13569.2|13567.8|36
1757910600000|2025-09-15 04:30:00|13569.1|13567.6|13567.4|13565.9|13569.2|13568.3|13567.1|13565|74
1757910900000|2025-09-15 04:35:00|13567.3|13565.8|13566.2|13564.7|13567.4|13565.9|13565.8|13564.2|91
1757911200000|2025-09-15 04:40:00|13566.5|13565|13566.1|13565.2|13566.7|13565.6|13566|13564.5|32
1757911500000|2025-09-15 04:45:00|13566.2|13564.7|13565.2|13563.7|13566.7|13565.8|13565.2|13563.7|36
1757911800000|2025-09-15 04:50:00|13565.7|13564.8|13566.5|13565|13566.5|13565.4|13564.8|13563.3|54
1757912100000|2025-09-15 04:55:00|13566.4|13564.9|13567.9|13567|13568.1|13567|13566|13564.5|70
1757912400000|2025-09-15 05:00:00|13568.2|13567.3|13568.5|13567.6|13569.2|13567.8|13567.9|13567|37
1757912700000|2025-09-15 05:05:00|13567.7|13566.8|13567|13566.1|13567.7|13566.8|13565.5|13564.6|76
1757913000000|2025-09-15 05:10:00|13566.8|13565.9|13565.2|13564.3|13566.8|13565.9|13565|13563.6|45
1757913300000|2025-09-15 05:15:00|13565.1|13564.2|13563.7|13562.8|13565.3|13564.4|13563.4|13562.5|89
1757913600000|2025-09-15 05:20:00|13563.8|13562.9|13564.9|13563.4|13566.2|13565|13563.6|13562.7|77
1757913900000|2025-09-15 05:25:00|13564.8|13563.3|13565|13564.1|13565.6|13564.5|13564.6|13563.1|59
1757914200000|2025-09-15 05:30:00|13564.9|13563.5|13565.6|13564.7|13565.8|13564.8|13564.7|13563.2|48
1757914500000|2025-09-15 05:35:00|13565.7|13564.1|13565.9|13565|13566.4|13565.5|13564.8|13563.7|56
1757914800000|2025-09-15 05:40:00|13565.7|13564.8|13565.5|13564|13566.4|13565.5|13565.3|13564|58
1757915100000|2025-09-15 05:45:00|13565.4|13563.9|13564.4|13562.9|13565.6|13564.4|13563.9|13562.7|48
1757915400000|2025-09-15 05:50:00|13564.3|13563.4|13564.3|13563.4|13565.4|13564.5|13564.2|13563.3|43
1757915700000|2025-09-15 05:55:00|13564.2|13563.3|13562.2|13561.3|13564.6|13563.3|13562|13561.1|93
1757916000000|2025-09-15 06:00:00|13562.3|13561.4|13564.3|13563.4|13565.8|13564.9|13562.3|13561.4|148
1757916300000|2025-09-15 06:05:00|13564.4|13563.5|13567.4|13566.5|13568.5|13567.6|13564.3|13563.4|107
1757916600000|2025-09-15 06:10:00|13567.5|13566.6|13564.6|13563.7|13567.6|13566.7|13563.1|13562.2|128
1757916900000|2025-09-15 06:15:00|13564.4|13563.5|13560.5|13559.6|13564.5|13563.6|13560.2|13559.3|145
1757917200000|2025-09-15 06:20:00|13560.6|13559.7|13557.2|13556.3|13560.8|13559.9|13556.8|13555.9|158
1757917500000|2025-09-15 06:25:00|13557.8|13556.9|13556.9|13556|13557.8|13556.9|13554.1|13553.2|182
1757917800000|2025-09-15 06:30:00|13556.6|13555.7|13557.1|13556.2|13557.1|13556.2|13554.1|13552.8|175
1757918100000|2025-09-15 06:35:00|13556.9|13556|13560|13559.1|13560.1|13559.2|13555.7|13554.8|129
1757918400000|2025-09-15 06:40:00|13559.7|13558.8|13558.9|13558|13560.5|13559.6|13557.9|13557|138
1757918700000|2025-09-15 06:45:00|13558.8|13557.9|13562.2|13561.3|13562.4|13561.5|13558.4|13557.5|159
1757919000000|2025-09-15 06:50:00|13561.8|13560.9|13563.6|13562.7|13564.1|13563.2|13561.8|13560.9|109
1757919300000|2025-09-15 06:55:00|13563.7|13562.8|13563.4|13562.5|13565.4|13564.5|13560.6|13559.7|170
1757919600000|2025-09-15 07:00:00|13562.9|13561.4|13568.3|13567.4|13569.3|13568.4|13562.7|13561.2|291
1757919900000|2025-09-15 07:05:00|13568.4|13567.5|13571.6|13570.7|13573.4|13572.5|13565|13564.1|309
1757920200000|2025-09-15 07:10:00|13571.4|13570.5|13576.9|13576|13577.6|13576.7|13571.4|13570.5|248
1757920500000|2025-09-15 07:15:00|13577|13576.1|13581.2|13580.3|13582|13581.1|13577|13576.1|208
1757920800000|2025-09-15 07:20:00|13581.3|13580.4|13583.1|13582.2|13583.6|13582.7|13580.7|13579.2|180
1757921100000|2025-09-15 07:25:00|13582.9|13582|13582.3|13581.4|13583.1|13582.2|13579.7|13578.8|130
1757921400000|2025-09-15 07:30:00|13582.2|13581.3|13588.7|13587.8|13589.1|13588.2|13581.8|13580.9|146
1757921700000|2025-09-15 07:35:00|13588.8|13587.9|13592.9|13592|13593.8|13592.9|13588.3|13587.4|177
1757922000000|2025-09-15 07:40:00|13593.5|13592.6|13583.3|13582.4|13594|13593.1|13583.2|13582.3|189
1757922300000|2025-09-15 07:45:00|13583.2|13582.3|13579.6|13578.7|13583.8|13582.9|13578.4|13577.5|288
1757922600000|2025-09-15 07:50:00|13579.5|13578.6|13583|13582.1|13584.2|13582.9|13579.5|13578.6|173
1757922900000|2025-09-15 07:55:00|13583.1|13582.2|13582.2|13581.3|13585.7|13584.8|13581.9|13581|187
1757923200000|2025-09-15 08:00:00|13581.9|13581|13583|13582.1|13584.9|13584|13580.3|13579.4|219
1757923500000|2025-09-15 08:05:00|13583.2|13582.3|13583.6|13582.7|13584|13583.1|13581|13580.1|178
1757923800000|2025-09-15 08:10:00|13583.7|13582.8|13588.4|13587.5|13589.3|13587.8|13581.2|13580.3|143
1757924100000|2025-09-15 08:15:00|13588.5|13587.6|13592.2|13591.3|13592.2|13591.3|13588|13587.1|156
1757924400000|2025-09-15 08:20:00|13591.9|13591|13598.1|13596.6|13600.6|13599.1|13588.6|13587.7|312
1757924700000|2025-09-15 08:25:00|13598.3|13596.8|13595.8|13594.9|13599|13597.9|13595.8|13594.9|185
1757925000000|2025-09-15 08:30:00|13595.9|13595|13591.8|13590.9|13598.3|13597.4|13591.6|13590.3|179
1757925300000|2025-09-15 08:35:00|13591.5|13590.6|13585|13584.1|13591.5|13590.6|13584.1|13583.2|180
1757925600000|2025-09-15 08:40:00|13585.1|13584.2|13581.7|13580.8|13586.3|13585.4|13580.5|13579.6|195
1757925900000|2025-09-15 08:45:00|13581.8|13580.9|13580.7|13579.8|13584.6|13583.7|13580.6|13579.7|134
1757926200000|2025-09-15 08:50:00|13580.9|13580|13584.7|13583.8|13586.3|13584.6|13580.2|13578.8|183
1757926500000|2025-09-15 08:55:00|13584.2|13583.3|13582.7|13581.8|13584.8|13583.9|13580.5|13579.6|183
1757926800000|2025-09-15 09:00:00|13582.8|13581.9|13581.5|13580.6|13584.7|13583.8|13579.4|13578.5|176
1757927100000|2025-09-15 09:05:00|13581.2|13580.3|13586|13585.1|13586.9|13585.6|13579.4|13578.5|212
1757927400000|2025-09-15 09:10:00|13585.8|13584.9|13585.6|13584.7|13586.6|13585.7|13581.8|13580.1|168
1757927700000|2025-09-15 09:15:00|13585.8|13584.9|13585.5|13584.6|13588.7|13587.5|13585.5|13584.2|149
1757928000000|2025-09-15 09:20:00|13586.1|13585.2|13589.9|13588.4|13590.2|13589.2|13585.8|13584.9|173
1757928300000|2025-09-15 09:25:00|13590.2|13588.7|13594.7|13593.2|13594.7|13593.7|13589.5|13588.2|224
1757928600000|2025-09-15 09:30:00|13595.8|13594.9|13598|13597.1|13600|13599.1|13595.8|13594.9|206
1757928900000|2025-09-15 09:35:00|13598.1|13597.2|13594.4|13593.5|13600.4|13599.5|13592.8|13591.9|143
1757929200000|2025-09-15 09:40:00|13594.6|13593.7|13591.2|13590.3|13595.4|13594.5|13591.1|13590.1|148
1757929500000|2025-09-15 09:45:00|13591.4|13590.5|13591.5|13590.6|13594.6|13593.7|13590.8|13589.3|159
1757929800000|2025-09-15 09:50:00|13591.4|13590.5|13593.6|13592.7|13595.1|13594.2|13590.2|13589.3|134
1757930100000|2025-09-15 09:55:00|13592.5|13591.6|13593.1|13591.6|13595.5|13594.2|13592.2|13591.2|222
1757930400000|2025-09-15 10:00:00|13593|13591.5|13597|13596.1|13597.4|13596.5|13592.5|13591.4|215
1757930700000|2025-09-15 10:05:00|13597.1|13596.2|13597.9|13597|13598.1|13597.2|13595|13594.1|113
1757931000000|2025-09-15 10:10:00|13598|13597.1|13597.2|13596.3|13599.6|13598.7|13595.9|13595|160
1757931300000|2025-09-15 10:15:00|13597.1|13596.2|13599.1|13598.2|13599.2|13598.3|13595.6|13594.7|149
1757931600000|2025-09-15 10:20:00|13599|13598.1|13604.2|13603.3|13605.4|13604.5|13598.8|13597.9|260
1757931900000|2025-09-15 10:25:00|13604.4|13603.5|13608.8|13607.9|13612.9|13612|13604.4|13603.5|328
1757932200000|2025-09-15 10:30:00|13608.5|13607.6|13613.6|13612.7|13613.9|13613|13608.5|13607.6|213
1757932500000|2025-09-15 10:35:00|13613.5|13612.6|13606.8|13605.9|13613.5|13612.6|13606.7|13605.4|295
1757932800000|2025-09-15 10:40:00|13606.7|13605.8|13604.9|13604|13608.8|13607.8|13604.8|13603.4|149
1757933100000|2025-09-15 10:45:00|13605.3|13604.4|13605.6|13604.7|13607.3|13606.4|13603.3|13601.8|176
1757933400000|2025-09-15 10:50:00|13606|13605.1|13607.5|13606.6|13608.8|13607.9|13604.1|13602.2|158
1757933700000|2025-09-15 10:55:00|13607.7|13606.8|13607.2|13606.3|13611.5|13610.6|13606|13604.5|208
1757934000000|2025-09-15 11:00:00|13607.1|13606.2|13606.5|13605.6|13608.5|13607.6|13605.3|13604.4|181
1757934300000|2025-09-15 11:05:00|13606.8|13605.9|13609.9|13609|13612|13611.1|13606.7|13605.8|136
1757934600000|2025-09-15 11:10:00|13609.8|13608.9|13612.6|13611.7|13613.4|13612.5|13608.6|13607.7|174
1757934900000|2025-09-15 11:15:00|13612.7|13611.8|13613.5|13612.6|13613.5|13612.6|13611.6|13610.7|116
1757935200000|2025-09-15 11:20:00|13613.6|13612.7|13614.9|13614|13615.5|13614.6|13610.8|13609.9|148
1757935500000|2025-09-15 11:25:00|13614.8|13613.9|13614.3|13613.4|13615.5|13614.6|13613.8|13612.9|111
1757935800000|2025-09-15 11:30:00|13614.4|13613.5|13617.3|13616.4|13620|13619.1|13613|13612.1|185
1757936100000|2025-09-15 11:35:00|13617.5|13616.6|13615.7|13614.8|13618.7|13617.8|13614.9|13614|189
1757936400000|2025-09-15 11:40:00|13615.6|13614.7|13610.9|13610|13615.8|13614.9|13610.6|13609.7|176
1757936700000|2025-09-15 11:45:00|13611.1|13610.2|13611.6|13610.1|13613.5|13612.6|13610.4|13609.5|157
1757937000000|2025-09-15 11:50:00|13611.7|13610.2|13611.5|13610.6|13612.7|13611.8|13608.3|13606.9|158
1757937300000|2025-09-15 11:55:00|13611.4|13610.5|13615.3|13614.4|13616.5|13615.6|13611.4|13610.5|177
1757937600000|2025-09-15 12:00:00|13615.4|13614.5|13616.7|13615.8|13620.2|13619.1|13615.4|13614.1|247
1757937900000|2025-09-15 12:05:00|13616.9|13616|13616.6|13615.7|13617.3|13616.4|13615.4|13613.9|178
1757938200000|2025-09-15 12:10:00|13616.5|13615.6|13615.7|13614.2|13617.2|13616.3|13614.8|13613.4|168
1757938500000|2025-09-15 12:15:00|13615.4|13613.9|13614.8|13613.9|13618.2|13617.3|13613.4|13611.9|180
1757938800000|2025-09-15 12:20:00|13615|13614.1|13615|13614.1|13616.1|13615.2|13613.6|13612.5|173
1757939100000|2025-09-15 12:25:00|13615.4|13614.5|13612.2|13609.1|13616.3|13615.3|13609.9|13608.4|255
1757939400000|2025-09-15 12:30:00|13612.1|13609|13613.8|13612.9|13615.7|13614.7|13609.4|13608.5|307
1757939700000|2025-09-15 12:35:00|13613.9|13613|13615.4|13614.5|13617.2|13615.9|13613.4|13612.5|253
1757940000000|2025-09-15 12:40:00|13615.3|13614.4|13615.5|13614.6|13615.7|13614.6|13609.4|13608.3|270
1757940300000|2025-09-15 12:45:00|13616.1|13614.5|13613.4|13612.5|13616.1|13614.5|13612.4|13611.2|213
1757940600000|2025-09-15 12:50:00|13613.7|13612.8|13614.9|13614|13617.2|13616.3|13612.3|13611.1|231
1757940900000|2025-09-15 12:55:00|13614.7|13613.8|13614.9|13614|13616.4|13615.5|13613.6|13612.5|179
1757941200000|2025-09-15 13:00:00|13614.8|13613.9|13613.1|13612.2|13617.7|13616.8|13611.7|13610.8|237
1757941500000|2025-09-15 13:05:00|13613.2|13612.3|13608.5|13607.6|13613.9|13613|13608.5|13607.6|176
1757941800000|2025-09-15 13:10:00|13608.6|13607.7|13610|13609.1|13612.9|13612|13608.1|13607.2|221
1757942100000|2025-09-15 13:15:00|13609.5|13608.6|13606.6|13605.7|13609.5|13608.6|13605.7|13604.8|191
1757942400000|2025-09-15 13:20:00|13607|13606.1|13605.3|13604.4|13609.6|13608.7|13604.1|13603.2|189
1757942700000|2025-09-15 13:25:00|13605|13604.1|13606.6|13605.7|13607.3|13606.4|13604.2|13603.3|192
1757943000000|2025-09-15 13:30:00|13606.8|13605.9|13604.7|13603.8|13606.8|13605.9|13602.5|13601.6|183
1757943300000|2025-09-15 13:35:00|13604.6|13603.7|13606.7|13605.8|13607.5|13606.6|13604.6|13603.7|128
1757943600000|2025-09-15 13:40:00|13606.8|13605.9|13603.3|13600.8|13608.4|13607.5|13603.2|13600.8|221
1757943900000|2025-09-15 13:45:00|13603.9|13601.6|13602.5|13601.6|13607.3|13605.9|13602.4|13601.5|256
1757944200000|2025-09-15 13:50:00|13602.6|13601.7|13596.7|13595.8|13603.1|13602.2|13595.8|13594.9|253
1757944500000|2025-09-15 13:55:00|13596.6|13595.7|13596.7|13595.8|13602.2|13601.3|13596.2|13595.3|326
1757944800000|2025-09-15 14:00:00|13596.9|13596|13588.8|13587.9|13596.9|13596|13588.6|13587.7|416
1757945100000|2025-09-15 14:05:00|13588.6|13587.7|13587.6|13586.7|13589.1|13588.2|13585.7|13584.8|230
1757945400000|2025-09-15 14:10:00|13587.5|13586.6|13591.4|13590.5|13592.6|13591.7|13586.6|13585.7|190
1757945700000|2025-09-15 14:15:00|13591.2|13590.3|13588.3|13586.8|13591.4|13590.5|13586.5|13585.6|296
1757946000000|2025-09-15 14:20:00|13587.9|13587|13591|13590.1|13592.6|13591.3|13587.2|13586.3|249
1757946300000|2025-09-15 14:25:00|13591.1|13590.2|13594.2|13593.3|13594.9|13594|13591|13590.1|155
1757946600000|2025-09-15 14:30:00|13594.3|13593.4|13591.1|13590.2|13594.9|13594|13590.9|13589.7|406
1757946900000|2025-09-15 14:35:00|13591|13590.1|13593.5|13592.6|13595.6|13594.5|13591|13590|233
1757947200000|2025-09-15 14:40:00|13592.9|13592|13588.5|13587.6|13593|13592.1|13586.5|13585.6|244
1757947500000|2025-09-15 14:45:00|13588.6|13587.7|13590.5|13589.6|13591.7|13590.8|13585.7|13584.8|239
1757947800000|2025-09-15 14:50:00|13590|13589.1|13588.4|13586.9|13591.9|13590.4|13587.2|13586.3|218
1757948100000|2025-09-15 14:55:00|13588.8|13587.3|13590.2|13589.3|13594.4|13593.5|13587.4|13586.5|426
1757948400000|2025-09-15 15:00:00|13590.3|13589.4|13589.5|13588.6|13591|13590.1|13587.9|13587|311
1757948700000|2025-09-15 15:05:00|13589.6|13588.7|13592.3|13591.4|13593.4|13592.5|13588.2|13587.3|201
1757949000000|2025-09-15 15:10:00|13592.2|13591.3|13593.3|13592.4|13594.5|13593.6|13591.7|13590.4|149
1757949300000|2025-09-15 15:15:00|13593|13592.1|13594.8|13593.9|13595|13593.9|13592.4|13591.4|208
1757949600000|2025-09-15 15:20:00|13594.7|13593.8|13596.7|13595.8|13597.2|13596.3|13594.6|13593.7|170
1757949900000|2025-09-15 15:25:00|13596.8|13595.9|13599.7|13598.8|13600.8|13599.7|13596.4|13595.5|162
1757950200000|2025-09-15 15:30:00|13599.5|13598.6|13599.3|13598.4|13601.8|13600.9|13597.7|13596.8|185
1757950500000|2025-09-15 15:35:00|13599.2|13598.3|13596.3|13595.4|13599.5|13598.6|13595.3|13594.4|136
1757950800000|2025-09-15 15:40:00|13596.2|13595.3|13595.9|13595|13597.9|13597|13594.9|13594|143
1757951100000|2025-09-15 15:45:00|13595.7|13594.8|13602.4|13601.5|13602.6|13601.6|13595.6|13594.3|190
1757951400000|2025-09-15 15:50:00|13602.5|13601.6|13605.3|13604.4|13605.8|13604.9|13602.4|13601.5|194
1757951700000|2025-09-15 15:55:00|13605.4|13604.5|13607.1|13606.2|13607.5|13606.6|13604.5|13603.6|222
1757952000000|2025-09-15 16:00:00|13607.2|13606.3|13608.9|13608|13609.7|13608.8|13606.4|13605.5|227
1757952300000|2025-09-15 16:05:00|13608.8|13607.9|13608.8|13607.9|13609.7|13608.8|13607.4|13606.5|122
1757952600000|2025-09-15 16:10:00|13608.7|13607.8|13603.6|13602.7|13608.8|13607.9|13600.6|13599.7|240
1757952900000|2025-09-15 16:15:00|13603.5|13602.6|13597.9|13596.4|13604.7|13603.6|13597.6|13596.1|247
1757953200000|2025-09-15 16:20:00|13597.8|13596.3|13597.8|13596.9|13598.9|13597.7|13595.3|13594.4|148
1757953500000|2025-09-15 16:25:00|13597.7|13596.8|13596.2|13595.3|13597.8|13596.8|13596.1|13595.2|156
1757953800000|2025-09-15 16:30:00|13596.4|13595.5|13600.3|13599.4|13600.5|13599.6|13595.4|13594.5|107
1757954100000|2025-09-15 16:35:00|13599.9|13599|13600.2|13599.3|13601|13600.1|13598.9|13597.5|161
1757954400000|2025-09-15 16:40:00|13600.1|13599.2|13601.1|13600.2|13602.3|13601.4|13598.6|13597.7|145
1757954700000|2025-09-15 16:45:00|13601|13600.1|13600.8|13599.9|13602.8|13601.9|13599.9|13599|118
1757955000000|2025-09-15 16:50:00|13600.7|13599.8|13598.8|13597.9|13600.8|13599.9|13598.8|13597.9|140
1757955300000|2025-09-15 16:55:00|13598.9|13598|13599.1|13598.2|13599.2|13598.3|13597.1|13596.2|130
1757955600000|2025-09-15 17:00:00|13599.2|13598.3|13598.8|13597.9|13600.8|13599.9|13598.7|13597.8|118
1757955900000|2025-09-15 17:05:00|13599|13598.1|13600.2|13599.3|13602.2|13601.3|13598.9|13598|96
1757956200000|2025-09-15 17:10:00|13600.1|13599.2|13597.9|13597|13600.7|13599.8|13597.7|13596.3|116
1757956500000|2025-09-15 17:15:00|13598|13596.5|13597.6|13596.7|13598.5|13597.6|13597|13596.1|68
1757956800000|2025-09-15 17:20:00|13597.8|13596.9|13597.8|13596.9|13598.3|13597.4|13596.2|13595.3|113
1757957100000|2025-09-15 17:25:00|13598|13597.1|13598.8|13597.9|13599.2|13598.3|13595.6|13594.4|104
1757957400000|2025-09-15 17:30:00|13599|13598.1|13603.7|13602.2|13603.7|13602.2|13599|13598.1|176
1757957700000|2025-09-15 17:35:00|13603.8|13602.3|13604.8|13603.9|13605.1|13604.2|13602.3|13600.8|117
1757958000000|2025-09-15 17:40:00|13604.9|13604|13605.5|13604.6|13606.5|13605.6|13604.6|13603.7|160
1757958300000|2025-09-15 17:45:00|13605.7|13604.2|13608.7|13607.8|13609.7|13608.8|13605.6|13604.2|130
1757958600000|2025-09-15 17:50:00|13608.8|13607.9|13610.2|13609.3|13611.3|13610.4|13607.9|13607|128
1757958900000|2025-09-15 17:55:00|13610.3|13609.4|13609.1|13608.2|13610.3|13609.4|13607.9|13607|115
1757959200000|2025-09-15 18:00:00|13609.2|13608.3|13610.2|13609.3|13610.4|13609.5|13608.5|13607.6|108
1757959500000|2025-09-15 18:05:00|13610.3|13609.4|13608.2|13607.3|13610.4|13609.5|13607.5|13606.6|82
1757959800000|2025-09-15 18:10:00|13608.3|13607.4|13606.4|13605.5|13609.1|13608.2|13606.3|13605.4|83
1757960100000|2025-09-15 18:15:00|13606.3|13605.4|13606.1|13605.2|13607.4|13606.5|13604.9|13604|135
1757960400000|2025-09-15 18:20:00|13606.2|13605.3|13607.1|13606.2|13607.7|13606.8|13605.6|13604.7|84
1757960700000|2025-09-15 18:25:00|13607.3|13606.4|13606.2|13605.3|13607.6|13606.7|13605.5|13604.6|82
1757961000000|2025-09-15 18:30:00|13606.6|13605.7|13605.9|13604.4|13606.6|13605.7|13604.7|13603.8|96
1757961300000|2025-09-15 18:35:00|13606|13604.5|13603.8|13602.9|13606.1|13605|13601.5|13600.6|127
1757961600000|2025-09-15 18:40:00|13603.9|13603|13604.4|13603.5|13604.5|13603.6|13602.5|13601.6|109
1757961900000|2025-09-15 18:45:00|13604.2|13603.3|13601.5|13600.6|13604.2|13603.3|13600.3|13599.4|76
1757962200000|2025-09-15 18:50:00|13601.6|13600.7|13606|13605.1|13606.1|13605.2|13601.3|13600.1|87
1757962500000|2025-09-15 18:55:00|13605.9|13605|13606.2|13605.3|13607.2|13606.3|13605.9|13605|64
1757962800000|2025-09-15 19:00:00|13606.3|13605.4|13605.3|13604.4|13607.8|13606.9|13605.1|13604.2|107
1757963100000|2025-09-15 19:05:00|13605.5|13604.6|13606.4|13605.5|13606.4|13605.5|13605.4|13603.9|49
1757963400000|2025-09-15 19:10:00|13606.3|13605.4|13606.3|13605.4|13607.4|13606.5|13604.6|13603.7|84
1757963700000|2025-09-15 19:15:00|13606.2|13605.3|13606.7|13605.8|13607.1|13606.2|13604.8|13603.9|93
1757964000000|2025-09-15 19:20:00|13606.8|13605.3|13608.2|13607.3|13608.5|13607.6|13606.3|13605.2|71
1757964300000|2025-09-15 19:25:00|13608|13607.1|13608.3|13607.4|13608.7|13607.8|13606.6|13605.7|99
1757964600000|2025-09-15 19:30:00|13607.9|13607|13608.7|13607.8|13609.9|13609|13607.5|13606.6|94
1757964900000|2025-09-15 19:35:00|13608.6|13607.7|13608.3|13607.4|13610.5|13609.6|13608.3|13607.1|90
1757965200000|2025-09-15 19:40:00|13608.2|13607.3|13607.7|13606.8|13610.6|13609.7|13607.2|13605.8|63
1757965500000|2025-09-15 19:45:00|13607.6|13606.7|13609.3|13608.4|13609.3|13608.4|13605.7|13604.8|92
1757965800000|2025-09-15 19:50:00|13610|13609.1|13610.5|13609.6|13610.6|13609.7|13606.6|13605.7|111
1757966100000|2025-09-15 19:55:00|13610.3|13609.4|13609.8|13608.9|13611|13610.1|13608.8|13607.9|115
1757966400000|2025-09-15 20:00:00|13609.9|13609|13610|13608.5|13611|13610.1|13608.8|13607.6|55
1757966700000|2025-09-15 20:05:00|13609.9|13608.4|13609.6|13608.7|13612|13611.1|13609.2|13608.2|86
1757967000000|2025-09-15 20:10:00|13610|13608.5|13609|13608.1|13610.6|13609.3|13608.9|13608|80
1757967300000|2025-09-15 20:15:00|13608.9|13608|13611.4|13609.9|13611.4|13610.1|13608.9|13608|32
1757967600000|2025-09-15 20:20:00|13610.9|13610|13610.4|13609.5|13611.1|13610.2|13610|13609.1|41
1757967900000|2025-09-15 20:25:00|13610.3|13609.4|13607.3|13605|13610.5|13609.6|13606.8|13605|46
1757968200000|2025-09-15 20:30:00|13607.4|13604.8|13605.1|13603.6|13607.4|13605.1|13604.8|13602.8|137
1757968500000|2025-09-15 20:35:00|13605.2|13602.9|13605.5|13604|13605.6|13604.1|13603.9|13602.1|224
1757968800000|2025-09-15 20:40:00|13605.1|13603.6|13600.2|13598.7|13605.4|13603.9|13599.9|13598.6|159
1757969100000|2025-09-15 20:45:00|13600.3|13599.3|13601.8|13600.3|13602.5|13601|13600.1|13598.6|165
1757969400000|2025-09-15 20:50:00|13602|13600.5|13599.4|13597.9|13602.2|13601|13597.6|13596.5|385
1757969700000|2025-09-15 20:55:00|13599.9|13597.5|13603.1|13596.8|13603.2|13598.4|13599|13595.7|219
1757970000000|2025-09-15 21:00:00|13603.6|13596.5|13604.5|13592.6|13607.3|13596.5|13603.6|13592.3|18
1757970300000|2025-09-15 21:05:00|13604.2|13592.3|13604.1|13592.2|13604.2|13592.3|13604.1|13592.2|6
1757970600000|2025-09-15 21:10:00|13604|13592.3|13605.2|13593.3|13605.2|13593.3|13603.5|13591.6|20
1757970900000|2025-09-15 21:15:00|13605.3|13593.4|13606.2|13594.3|13606.3|13594.4|13605.3|13593.4|11
1757971200000|2025-09-15 21:20:00|13605.9|13594|13607.4|13595.5|13607.5|13595.6|13605.9|13594|15
1757971500000|2025-09-15 21:25:00|13607.5|13595.6|13607.5|13595.6|13607.6|13595.7|13607.2|13595.3|15
1757971800000|2025-09-15 21:30:00|13607.4|13595.5|13607.1|13595.2|13607.6|13595.7|13607.1|13595.2|19
1757972100000|2025-09-15 21:35:00|13607|13595.1|13608|13596.1|13608.1|13596.4|13607|13595.1|34
1757972400000|2025-09-15 21:40:00|13608.1|13596.2|13607.6|13596.7|13608.3|13596.7|13607.4|13596|51
1757972700000|2025-09-15 21:45:00|13607.7|13596.8|13607.8|13596.6|13608.1|13597|13607.4|13596.4|69
1757973000000|2025-09-15 21:50:00|13607.9|13596.5|13608.1|13596.7|13608.7|13596.8|13607.8|13596.3|59
1757973300000|2025-09-15 21:55:00|13608|13596.6|13610.5|13598.6|13611.2|13599.3|13607.7|13596.3|80
1757973600000|2025-09-15 22:00:00|13611.2|13599.3|13603.4|13598.6|13612.8|13600.9|13603.4|13595.4|276
1757973900000|2025-09-15 22:05:00|13602.9|13599.1|13603.3|13599.8|13603.7|13600.9|13601.8|13598.6|46
1757974200000|2025-09-15 22:10:00|13602.1|13600.6|13603.2|13601.7|13604.6|13601.8|13601.9|13599.5|49
1757974500000|2025-09-15 22:15:00|13603.3|13601.8|13603.8|13602.3|13604.7|13602.5|13603|13600.5|53
1757974800000|2025-09-15 22:20:00|13603|13601.5|13604.4|13602.9|13605|13603.4|13602.9|13601.3|40
1757975100000|2025-09-15 22:25:00|13605|13602.4|13604.3|13602.8|13605.1|13602.9|13603.9|13602|29
1757975400000|2025-09-15 22:30:00|13604.8|13602.6|13603.8|13602.3|13604.8|13603|13603.6|13601.9|33
1757975700000|2025-09-15 22:35:00|13603.7|13602.2|13603.9|13602.4|13604.8|13603.1|13603.6|13602.1|43
1757976000000|2025-09-15 22:40:00|13604|13602.5|13604.8|13603.3|13604.8|13603.3|13604|13602.5|41
1757976300000|2025-09-15 22:45:00|13604.7|13603.2|13603.4|13601.9|13604.9|13603.4|13602.8|13601.3|35
1757976600000|2025-09-15 22:50:00|13603.5|13602|13603.5|13602|13603.7|13602.2|13603.1|13601.6|15
1757976900000|2025-09-15 22:55:00|13603.7|13602.2|13605.4|13603.9|13605.8|13604|13603.5|13602|27
1757977200000|2025-09-15 23:00:00|13605.6|13604.1|13605.4|13603.9|13606.6|13604.2|13604.9|13603.1|26
1757977500000|2025-09-15 23:05:00|13605.3|13603.8|13604.6|13603.1|13606.1|13604.1|13604.5|13603|32
1757977800000|2025-09-15 23:10:00|13604.3|13602.8|13604.6|13603.1|13605.4|13603.8|13604.3|13602.2|45
1757978100000|2025-09-15 23:15:00|13604.9|13602.8|13604.9|13604|13605.3|13604.1|13604.6|13602.5|37
1757978400000|2025-09-15 23:20:00|13605|13603.5|13605|13603.5|13605.2|13604.1|13604.8|13603.3|22
1757978700000|2025-09-15 23:25:00|13605.1|13603.6|13604.6|13603.1|13605.1|13603.8|13604.3|13602.9|29
1757979000000|2025-09-15 23:30:00|13604.5|13603|13604.3|13602.8|13604.6|13603.5|13604.2|13602.7|15
1757979300000|2025-09-15 23:35:00|13604.4|13603.4|13602.3|13600.8|13604.4|13603.4|13602.3|13600.8|21
1757979600000|2025-09-15 23:40:00|13602.2|13600.7|13603.2|13601.7|13603.2|13602.2|13602.2|13600.7|13
1757979900000|2025-09-15 23:45:00|13603.3|13602.3|13603.9|13602.4|13604.3|13603.3|13603.1|13601.6|69
1757980200000|2025-09-15 23:50:00|13603.6|13602.1|13603.9|13602.4|13604.8|13603.5|13603.5|13602|53
1757980500000|2025-09-15 23:55:00|13603.7|13602.2|13602.1|13600.6|13604.1|13602.7|13602.1|13600.6|54
1757980800000|2025-09-16 00:00:00|13602|13600.5|13603.5|13602|13606.1|13605.2|13601.3|13600.2|159
1757981100000|2025-09-16 00:05:00|13603.2|13601.7|13604.3|13603.4|13605.4|13604.5|13603.2|13601.7|115
1757981400000|2025-09-16 00:10:00|13603.8|13602.9|13603.4|13602.5|13605.3|13604.4|13603.2|13602.3|77
1757981700000|2025-09-16 00:15:00|13603.3|13602.4|13603.9|13603|13604.5|13603.6|13602.8|13601.9|89
1757982000000|2025-09-16 00:20:00|13603.8|13602.9|13603.7|13602.8|13604.6|13603.7|13602.5|13601.6|89
1757982300000|2025-09-16 00:25:00|13603.8|13602.9|13601.7|13600.8|13603.8|13602.9|13601.4|13600.2|88
1757982600000|2025-09-16 00:30:00|13601.8|13600.9|13599.5|13598.6|13602.2|13601.1|13599.5|13598.6|97
1757982900000|2025-09-16 00:35:00|13599.4|13598.5|13600.4|13599.5|13601.2|13600.3|13599.3|13598.1|105
1757983200000|2025-09-16 00:40:00|13600.5|13599.6|13600.3|13599.4|13601.3|13600.4|13600.1|13598.7|55
1757983500000|2025-09-16 00:45:00|13600.2|13599.3|13599.4|13598.5|13600.7|13599.8|13599.2|13598.3|55
1757983800000|2025-09-16 00:50:00|13599.9|13599|13599.1|13598.2|13600.6|13599.7|13598.7|13597.8|116
1757984100000|2025-09-16 00:55:00|13599.2|13598.3|13602.2|13601.3|13602.7|13601.8|13599.1|13598.2|115
1757984400000|2025-09-16 01:00:00|13602.4|13601.5|13602.1|13601.2|13604.1|13602.9|13601.6|13600.6|211
1757984700000|2025-09-16 01:05:00|13602.3|13601.4|13602.8|13601.3|13603.1|13601.7|13601.7|13600.7|102
1757985000000|2025-09-16 01:10:00|13603.2|13601.7|13604.2|13602.7|13604.4|13603.5|13602.5|13601|74
1757985300000|2025-09-16 01:15:00|13604.1|13602.6|13601.4|13599.9|13604.2|13602.8|13601.2|13599.8|103
1757985600000|2025-09-16 01:20:00|13601.5|13600|13600.3|13599.4|13602.2|13600.4|13599.6|13598.1|143
1757985900000|2025-09-16 01:25:00|13600.5|13599|13598.7|13597.8|13600.5|13599.3|13598.5|13597.6|123
1757986200000|2025-09-16 01:30:00|13598.5|13597.6|13600.2|13599.3|13600.8|13599.9|13598.4|13597.5|103
1757986500000|2025-09-16 01:35:00|13600.1|13599.2|13602.6|13601.7|13603.1|13602.2|13599.4|13598.5|126
1757986800000|2025-09-16 01:40:00|13602.4|13601.5|13602.5|13601|13605.1|13604.2|13602.2|13600.9|137
1757987100000|2025-09-16 01:45:00|13602.7|13601.2|13605.5|13604.6|13606.8|13605.9|13602.5|13601|147
1757987400000|2025-09-16 01:50:00|13605.8|13604.3|13604.6|13603.7|13606|13604.9|13604.4|13603.5|94
1757987700000|2025-09-16 01:55:00|13604.5|13603.6|13603.9|13602.4|13605.6|13604.4|13603.7|13602.2|114
1757988000000|2025-09-16 02:00:00|13603.8|13602.3|13605.6|13604.7|13606.1|13605.2|13603.5|13602.3|139
1757988300000|2025-09-16 02:05:00|13605.4|13604.5|13607.8|13606.9|13609.5|13608.3|13605.4|13603.9|166
1757988600000|2025-09-16 02:10:00|13607.7|13606.8|13609.2|13608.3|13610.2|13608.7|13607.7|13606.8|78
1757988900000|2025-09-16 02:15:00|13608.9|13608|13610.1|13609.2|13611.2|13610.3|13608.5|13607.6|138
1757989200000|2025-09-16 02:20:00|13610|13609.1|13611.1|13610.2|13613.3|13612.4|13610|13609.1|100
1757989500000|2025-09-16 02:25:00|13610.7|13609.8|13610.3|13609.4|13611.4|13610.5|13609.3|13608.4|115
1757989800000|2025-09-16 02:30:00|13610.4|13609.5|13609.2|13608.3|13611.4|13610.1|13609|13607.6|88
1757990100000|2025-09-16 02:35:00|13609|13608.1|13608.3|13607.4|13609.7|13608.8|13608|13606.6|80
1757990400000|2025-09-16 02:40:00|13608.4|13607.5|13609.1|13608.2|13609.1|13608.2|13607.1|13605.6|111
1757990700000|2025-09-16 02:45:00|13609.4|13608.5|13612.1|13611.2|13612.3|13611.4|13608.7|13607.8|156
1757991000000|2025-09-16 02:50:00|13612|13611.1|13613.3|13612.4|13614.1|13612.9|13611.8|13610.9|127
1757991300000|2025-09-16 02:55:00|13613.1|13612.2|13612.9|13612|13614.9|13614|13612.4|13611.5|100
1757991600000|2025-09-16 03:00:00|13613|13612.1|13612.8|13611.9|13613.9|13613|13611.6|13610.7|106
1757991900000|2025-09-16 03:05:00|13612.9|13612|13612.6|13611.7|13614.2|13613.3|13612.5|13611.6|73
1757992200000|2025-09-16 03:10:00|13613.3|13612.4|13613.7|13612.8|13614.5|13613.6|13612.6|13611.7|70
1757992500000|2025-09-16 03:15:00|13614.1|13613.2|13614.8|13613.9|13615|13613.9|13613.3|13612|82
1757992800000|2025-09-16 03:20:00|13614.6|13613.7|13615.6|13614.1|13617|13615.6|13614.6|13613.7|121
1757993100000|2025-09-16 03:25:00|13615.4|13613.9|13616|13614.5|13616.4|13615.3|13615.3|13613.8|85
1757993400000|2025-09-16 03:30:00|13616.1|13614.6|13623.8|13622.3|13626.4|13623.4|13616|13614.5|231
1757993700000|2025-09-16 03:35:00|13623.7|13622.2|13624.3|13622.8|13624.7|13623.3|13622.3|13621.1|107
1757994000000|2025-09-16 03:40:00|13624.1|13622.6|13623.7|13622.8|13624.6|13623.7|13623.3|13622.4|80
1757994300000|2025-09-16 03:45:00|13623.6|13622.7|13621.3|13620.4|13624.9|13624|13621.2|13620.3|67
1757994600000|2025-09-16 03:50:00|13621.2|13620.3|13618.5|13617.6|13621.6|13620.3|13618.5|13617.2|127
1757994900000|2025-09-16 03:55:00|13618.7|13617.2|13617.9|13617|13619|13618.1|13616.1|13615.2|91
1757995200000|2025-09-16 04:00:00|13617.8|13616.9|13616|13615.1|13618.5|13617.3|13614|13612.8|125
1757995500000|2025-09-16 04:05:00|13615.2|13614.3|13616.2|13615.3|13618.1|13617.2|13615.2|13614.3|86
1757995800000|2025-09-16 04:10:00|13616.1|13615.2|13616.9|13616|13617.1|13616.1|13615.6|13614.7|81
1757996100000|2025-09-16 04:15:00|13617|13616.1|13616.5|13615.6|13617.7|13616.8|13615.4|13614.5|100
1757996400000|2025-09-16 04:20:00|13616.4|13615.5|13617.5|13616.6|13618|13617.1|13615.9|13615|103
1757996700000|2025-09-16 04:25:00|13617.3|13616.4|13616.4|13615.5|13617.4|13616.5|13615.9|13615|91
1757997000000|2025-09-16 04:30:00|13616.3|13615.4|13616.6|13615.7|13617.5|13616.6|13615.9|13615|85
1757997300000|2025-09-16 04:35:00|13616.7|13615.8|13614.1|13613.2|13617.6|13616.2|13614|13613.1|92
1757997600000|2025-09-16 04:40:00|13614.2|13613.3|13614.9|13613.4|13615.5|13614.1|13613.3|13612.4|95
1757997900000|2025-09-16 04:45:00|13615|13613.5|13614.1|13612.6|13615.5|13614.4|13613.9|13612.6|80
1757998200000|2025-09-16 04:50:00|13614|13612.5|13616.1|13614.6|13616.3|13615.1|13613.5|13612.3|98
1757998500000|2025-09-16 04:55:00|13615.9|13614.4|13616.1|13615.2|13616.2|13615.3|13615.3|13613.9|88
1757998800000|2025-09-16 05:00:00|13616.3|13615.4|13616.8|13615.9|13617.6|13616.7|13615.8|13614.9|94
1757999100000|2025-09-16 05:05:00|13617.3|13616.4|13619.6|13618.7|13619.8|13618.9|13616.9|13616|62
1757999400000|2025-09-16 05:10:00|13619.9|13618.4|13620.6|13619.7|13621.1|13619.7|13619.5|13618.4|66
1757999700000|2025-09-16 05:15:00|13620.5|13619.6|13621.2|13620.3|13621.5|13620.6|13620.2|13619.3|63
1758000000000|2025-09-16 05:20:00|13621|13620.1|13618.4|13617.5|13621.8|13620.9|13618.3|13617.1|83
1758000300000|2025-09-16 05:25:00|13618.2|13617.3|13618.7|13617.8|13620|13618.8|13617.4|13616.5|79
1758000600000|2025-09-16 05:30:00|13619.5|13618.6|13620.8|13619.9|13621.5|13620.4|13619.5|13618.5|124
1758000900000|2025-09-16 05:35:00|13620.7|13619.8|13619.4|13618.5|13620.9|13620|13619.1|13618.2|88
1758001200000|2025-09-16 05:40:00|13619.3|13618.4|13618.6|13617.7|13619.5|13618.6|13617.9|13616.6|123
1758001500000|2025-09-16 05:45:00|13618.5|13617.6|13614.9|13614|13618.5|13617.6|13614.6|13613.7|180
1758001800000|2025-09-16 05:50:00|13615.1|13614.2|13619|13618.1|13619.2|13618.3|13614.7|13613.8|119
1758002100000|2025-09-16 05:55:00|13618.7|13617.8|13624.1|13615.9|13624.1|13620.1|13618.2|13615.9|206
1758002400000|2025-09-16 06:00:00|13626.2|13616.6|13624.8|13623.9|13628.9|13627.5|13622.3|13616.6|289
1758002700000|2025-09-16 06:05:00|13624.7|13623.8|13622|13621.1|13627|13626.1|13621.4|13620.5|189
1758003000000|2025-09-16 06:10:00|13621.8|13620.9|13626.5|13625.6|13627.3|13626.4|13621.7|13620.8|239
1758003300000|2025-09-16 06:15:00|13626.6|13625.7|13627.7|13626.8|13629.3|13628.4|13625.9|13625|194
1758003600000|2025-09-16 06:20:00|13627.6|13626.7|13630.1|13629.2|13634.7|13633.2|13627.3|13626.4|244
1758003900000|2025-09-16 06:25:00|13630.2|13629.3|13628.7|13627.2|13631.1|13630|13626.6|13625.7|218
1758004200000|2025-09-16 06:30:00|13628.5|13627|13630|13628.5|13630|13629|13627.5|13626.2|198
1758004500000|2025-09-16 06:35:00|13629.9|13629|13628.8|13627.9|13633.8|13632.9|13628.6|13627.7|213
1758004800000|2025-09-16 06:40:00|13628.9|13628|13630.4|13629.5|13630.4|13629.5|13626.8|13625.9|158
1758005100000|2025-09-16 06:45:00|13630.3|13629.4|13628.1|13627.2|13630.6|13629.7|13627.6|13626.7|119
1758005400000|2025-09-16 06:50:00|13628|13627.1|13626.8|13625.9|13628.1|13627.2|13624.2|13623.3|156
1758005700000|2025-09-16 06:55:00|13626.9|13626|13630|13629.1|13630.6|13629.7|13625.7|13624.8|191
1758006000000|2025-09-16 07:00:00|13630.3|13629.4|13632.7|13631.2|13633.8|13632.9|13629.7|13628.8|248
1758006300000|2025-09-16 07:05:00|13632.8|13631.3|13634.6|13633.7|13635.4|13634.5|13630.9|13630|256
1758006600000|2025-09-16 07:10:00|13634.7|13633.8|13637.6|13636.1|13639.9|13638.4|13633.3|13632.4|251
1758006900000|2025-09-16 07:15:00|13637.8|13636.3|13639.5|13638.6|13640.1|13639.2|13636.4|13635.5|205
1758007200000|2025-09-16 07:20:00|13639.6|13638.7|13639.4|13638.5|13640.6|13639.5|13637.8|13636.9|185
1758007500000|2025-09-16 07:25:00|13639.7|13638.8|13642.3|13641.4|13642.5|13641.6|13639.2|13638.3|184
1758007800000|2025-09-16 07:30:00|13642.5|13641.6|13636.5|13635.6|13643|13642.1|13635.9|13635|227
1758008100000|2025-09-16 07:35:00|13636.7|13635.8|13634.1|13633.2|13637.5|13636.1|13634.1|13633.2|229
1758008400000|2025-09-16 07:40:00|13634.2|13633.3|13634.2|13633.3|13635.2|13634.3|13631.5|13630.6|185
1758008700000|2025-09-16 07:45:00|13633.8|13632.9|13634.9|13634|13635.4|13634.5|13632.2|13631.3|160
1758009000000|2025-09-16 07:50:00|13634.6|13633.7|13634.1|13633.2|13636.9|13635.6|13633.3|13632.4|192
1758009300000|2025-09-16 07:55:00|13633.6|13632.7|13629.2|13628.3|13634.3|13633.4|13627.4|13626.5|193
1758009600000|2025-09-16 08:00:00|13629|13628.1|13625.8|13624.9|13630.8|13629.9|13624.9|13624|227
1758009900000|2025-09-16 08:05:00|13625.6|13624.7|13627.2|13626.3|13629.1|13628.2|13624.7|13623.8|148
1758010200000|2025-09-16 08:10:00|13627.1|13626.2|13631.6|13630.1|13633.9|13632.4|13625.2|13624.3|215
1758010500000|2025-09-16 08:15:00|13631.4|13629.9|13636.7|13635.2|13638.7|13637.8|13630.8|13629.8|311
1758010800000|2025-09-16 08:20:00|13636.6|13635.1|13632.3|13631.4|13638.1|13636.6|13630.6|13629.7|230
1758011100000|2025-09-16 08:25:00|13632.5|13631.6|13631.7|13630.8|13632.9|13632|13628.3|13627.3|215
1758011400000|2025-09-16 08:30:00|13631.6|13630.7|13628|13627.1|13631.7|13630.7|13626.7|13625.5|243
1758011700000|2025-09-16 08:35:00|13627.4|13626.5|13627.5|13626.6|13629.3|13628|13626.2|13625.3|172
1758012000000|2025-09-16 08:40:00|13627.4|13626.5|13626.3|13625.4|13628.8|13627.3|13626|13624.6|165
1758012300000|2025-09-16 08:45:00|13626.6|13625.7|13628.5|13627.6|13628.8|13627.9|13625.8|13624.8|162
1758012600000|2025-09-16 08:50:00|13628.6|13627.7|13631.2|13630.3|13633.8|13632.7|13628.5|13627.6|215
1758012900000|2025-09-16 08:55:00|13631|13630.1|13626.7|13625.8|13633|13631.5|13626.6|13625.2|242
1758013200000|2025-09-16 09:00:00|13626.4|13625.5|13632.3|13631.4|13634.3|13633.4|13626.3|13625.2|232
1758013500000|2025-09-16 09:05:00|13631.3|13630.4|13635.4|13634.5|13636|13634.6|13631.3|13630.4|231
1758013800000|2025-09-16 09:10:00|13635.5|13634.6|13639.1|13637.6|13640.3|13639.4|13634.9|13634|375
1758014100000|2025-09-16 09:15:00|13639|13637.5|13639.5|13638|13640.9|13640|13635.7|13634.5|226
1758014400000|2025-09-16 09:20:00|13640|13638.5|13639.2|13638.3|13642.3|13641.4|13639.2|13638.1|196
1758014700000|2025-09-16 09:25:00|13638.9|13638|13635.9|13635|13639.3|13638.4|13635.3|13633.8|217
1758015000000|2025-09-16 09:30:00|13636|13635.1|13637.3|13636.4|13641|13639.5|13635.7|13634.3|221
1758015300000|2025-09-16 09:35:00|13637|13636.1|13639.3|13637.8|13640.3|13638.8|13636|13634.6|193
1758015600000|2025-09-16 09:40:00|13639|13638.1|13640.8|13639.9|13641.5|13640.5|13638.1|13637.2|222
1758015900000|2025-09-16 09:45:00|13640.7|13639.8|13643.2|13641.7|13645.5|13644.3|13639.7|13638.3|247
1758016200000|2025-09-16 09:50:00|13643.1|13641.6|13643.7|13642.8|13646.1|13644.3|13642.8|13641.3|175
1758016500000|2025-09-16 09:55:00|13643.5|13642.6|13642.1|13640.6|13643.5|13642.6|13640.3|13639|259
1758016800000|2025-09-16 10:00:00|13642.3|13640.8|13636.6|13635.7|13642.5|13641.4|13636.6|13635.7|191
1758017100000|2025-09-16 10:05:00|13636.7|13635.8|13635.7|13634.8|13637.5|13636.3|13634.3|13633.2|182
1758017400000|2025-09-16 10:10:00|13635.8|13634.9|13634.8|13633.9|13638.1|13637.2|13634.3|13633.4|127
1758017700000|2025-09-16 10:15:00|13634.6|13633.7|13635.9|13635|13636.4|13635.5|13632.8|13631.9|167
1758018000000|2025-09-16 10:20:00|13635.8|13634.9|13637.7|13636.8|13639|13638.1|13635.8|13634.9|145
1758018300000|2025-09-16 10:25:00|13637.5|13636.6|13636.9|13636|13637.6|13636.7|13633.5|13632.6|128
1758018600000|2025-09-16 10:30:00|13636.8|13635.9|13637.1|13636.2|13639.3|13638.4|13636.4|13635.5|146
1758018900000|2025-09-16 10:35:00|13637.2|13636.3|13639.4|13638.5|13639.5|13638.6|13635|13634.1|128
1758019200000|2025-09-16 10:40:00|13639.5|13638.6|13635|13634.1|13639.6|13638.7|13634.4|13633.5|137
1758019500000|2025-09-16 10:45:00|13635.2|13634.3|13635.5|13634.6|13637.5|13636.6|13634.1|13633.2|117
1758019800000|2025-09-16 10:50:00|13635.6|13634.7|13632.1|13631.2|13636.2|13634.8|13631.7|13630.2|158
1758020100000|2025-09-16 10:55:00|13631.9|13631|13627.7|13626.8|13634.6|13633.7|13626.9|13626|278
1758020400000|2025-09-16 11:00:00|13628.7|13627.8|13629.1|13628.2|13632.5|13631.6|13624.9|13624|365
1758020700000|2025-09-16 11:05:00|13628.8|13627.9|13631|13629.5|13632|13630.8|13626.1|13624.9|227
1758021000000|2025-09-16 11:10:00|13630.9|13629.4|13630.9|13630|13632.3|13631.4|13629.5|13628.6|157
1758021300000|2025-09-16 11:15:00|13630.8|13629.9|13633.5|13632|13633.8|13632.5|13630.1|13629.2|168
1758021600000|2025-09-16 11:20:00|13633.9|13632.4|13635|13634.1|13635.2|13634.3|13632.8|13631.6|138
1758021900000|2025-09-16 11:25:00|13635.1|13634.2|13632.5|13631.6|13635.9|13634.9|13632|13631.1|174
1758022200000|2025-09-16 11:30:00|13632.4|13631.5|13632.5|13631.6|13633.3|13632.4|13631.1|13630.2|137
1758022500000|2025-09-16 11:35:00|13632.4|13631.5|13637|13636.1|13637.4|13636.5|13632.4|13631.5|203
1758022800000|2025-09-16 11:40:00|13637.2|13636.3|13639.6|13638.7|13643|13641.6|13636.9|13636|246
1758023100000|2025-09-16 11:45:00|13640.6|13639.7|13642|13641.1|13642.1|13641.2|13638.6|13637.2|241
1758023400000|2025-09-16 11:50:00|13641.7|13640.5|13649.2|13647.7|13649.3|13647.8|13640.4|13638.9|224
1758023700000|2025-09-16 11:55:00|13648.7|13647.8|13643.7|13642.8|13650.4|13648.9|13643.5|13642.6|325
1758024000000|2025-09-16 12:00:00|13643.5|13642.6|13642.5|13641.6|13645.2|13643.8|13640.9|13640|295
1758024300000|2025-09-16 12:05:00|13642.4|13641.5|13639.7|13638.8|13643.7|13642.8|13639.1|13638.2|231
1758024600000|2025-09-16 12:10:00|13639.3|13638.4|13638.4|13637.5|13641.4|13640.3|13637.4|13636.5|210
1758024900000|2025-09-16 12:15:00|13638.8|13637.3|13636.4|13635.5|13640.8|13639.5|13636.4|13635.5|215
1758025200000|2025-09-16 12:20:00|13636.6|13635.7|13638.3|13637.4|13640.6|13639.7|13635.1|13634.2|242
1758025500000|2025-09-16 12:25:00|13638.1|13637.2|13642.1|13638|13642.1|13638.4|13634.6|13633.7|206
1758025800000|2025-09-16 12:30:00|13643.6|13635.5|13632.1|13631.2|13643.6|13635.6|13626.5|13624.2|667
1758026100000|2025-09-16 12:35:00|13632.5|13631.6|13637|13636.1|13640.9|13640|13631.5|13630.6|464
1758026400000|2025-09-16 12:40:00|13636.7|13635.8|13634.5|13633.6|13638.4|13637.5|13632|13630.5|480
1758026700000|2025-09-16 12:45:00|13634.4|13633.5|13639.6|13638.7|13640.5|13639.6|13633.1|13632.2|351
1758027000000|2025-09-16 12:50:00|13639.7|13638.8|13641.4|13640.5|13642.6|13641.7|13636.3|13635.4|338
1758027300000|2025-09-16 12:55:00|13641.5|13640.6|13640.9|13640|13646.7|13645.8|13639.7|13638.2|391
1758027600000|2025-09-16 13:00:00|13640.5|13639.6|13641.8|13640.9|13645.3|13644.4|13640.4|13639.1|400
1758027900000|2025-09-16 13:05:00|13641.9|13641|13640.3|13639.4|13643.8|13642.9|13640.3|13639.3|278
1758028200000|2025-09-16 13:10:00|13639.7|13638.8|13642.7|13641.2|13645.2|13644.3|13639.2|13638.3|219
1758028500000|2025-09-16 13:15:00|13643.5|13642|13643.9|13643|13644.1|13643.2|13640|13639.1|223
1758028800000|2025-09-16 13:20:00|13644|13643.1|13654.2|13653.3|13654.8|13653.9|13643.5|13642.6|322
1758029100000|2025-09-16 13:25:00|13654|13653.1|13654.4|13653.5|13656.3|13655.4|13652|13651.1|248
1758029400000|2025-09-16 13:30:00|13654.7|13653.8|13654.1|13653.2|13658.3|13657.4|13652.8|13651.9|342
1758029700000|2025-09-16 13:35:00|13654.5|13653.6|13657.1|13656.2|13658.8|13657.9|13654|13653.1|303
1758030000000|2025-09-16 13:40:00|13656.9|13656|13653.3|13652.4|13657.5|13656.5|13653.3|13652.4|316
1758030300000|2025-09-16 13:45:00|13653.5|13652.6|13657.4|13656.5|13658.3|13657.4|13649.5|13648.6|379
1758030600000|2025-09-16 13:50:00|13657.6|13656.7|13655.3|13654.4|13659.4|13658.5|13654.6|13653.1|307
1758030900000|2025-09-16 13:55:00|13655.2|13654.3|13658.2|13656.7|13658.5|13657.6|13653|13651.5|243
1758031200000|2025-09-16 14:00:00|13658.1|13656.6|13659.1|13658.2|13659.5|13658.6|13654.3|13653.4|444
1758031500000|2025-09-16 14:05:00|13659.3|13658.4|13663.5|13662.6|13666.9|13666|13659.2|13658.3|532
1758031800000|2025-09-16 14:10:00|13663.2|13662.3|13668.2|13667.3|13668.5|13667.6|13663|13662.1|280
1758032100000|2025-09-16 14:15:00|13668.3|13667.4|13666.3|13664.8|13672.2|13671.3|13666.2|13664.7|446
1758032400000|2025-09-16 14:20:00|13666|13664.5|13668.6|13667.7|13670|13669.1|13662.8|13660.8|397
1758032700000|2025-09-16 14:25:00|13667.9|13667|13665.1|13663.6|13667.9|13667|13661.3|13660.4|375
1758033000000|2025-09-16 14:30:00|13665.3|13663.8|13661.2|13660.3|13666.5|13665.6|13659.3|13657.8|433
1758033300000|2025-09-16 14:35:00|13661.4|13660.5|13656.5|13655.6|13663.5|13662.6|13650|13648.9|517
1758033600000|2025-09-16 14:40:00|13656.6|13655.7|13658.5|13657.6|13660.4|13659.3|13655.1|13654.2|451
1758033900000|2025-09-16 14:45:00|13659|13658.1|13660.2|13659.3|13661.3|13660.4|13655.1|13653.9|420
1758034200000|2025-09-16 14:50:00|13660.4|13659.5|13658.1|13657.2|13661.3|13659.9|13656.1|13655.2|411
1758034500000|2025-09-16 14:55:00|13658.4|13657.5|13656.8|13655.9|13659.8|13658.9|13654.8|13653.9|402
1758034800000|2025-09-16 15:00:00|13656.7|13655.8|13649.6|13648.7|13657.7|13656.8|13649.6|13648.7|534
1758035100000|2025-09-16 15:05:00|13649.7|13648.8|13649.3|13647.8|13653.1|13651.6|13646.6|13645.7|411
1758035400000|2025-09-16 15:10:00|13648.9|13647.4|13646.6|13645.1|13649.8|13648.7|13645.1|13644.2|237
1758035700000|2025-09-16 15:15:00|13646.5|13645|13645.7|13644.8|13646.9|13646|13644|13643.1|304
1758036000000|2025-09-16 15:20:00|13645.9|13645|13647.2|13645.7|13647.6|13646|13643.4|13642.5|269
1758036300000|2025-09-16 15:25:00|13647.1|13645.6|13647.3|13645.8|13648.5|13647.1|13644.8|13643.9|236
1758036600000|2025-09-16 15:30:00|13647.2|13645.7|13642|13641.1|13648.3|13646.8|13638.7|13637.8|273
1758036900000|2025-09-16 15:35:00|13641.9|13641|13643.7|13642.8|13646.2|13645.3|13641.9|13641|232
1758037200000|2025-09-16 15:40:00|13643.5|13642.6|13643.6|13642.7|13645.7|13644.8|13641.6|13640.7|192
1758037500000|2025-09-16 15:45:00|13643.4|13642.5|13644.8|13643.9|13647.3|13646.4|13643.3|13642.4|206
1758037800000|2025-09-16 15:50:00|13644.7|13643.8|13653|13650.2|13653.2|13650.3|13644.2|13643.3|295
1758038100000|2025-09-16 15:55:00|13653.2|13650.1|13653|13652.1|13655.1|13652.4|13649.1|13647.6|312
1758038400000|2025-09-16 16:00:00|13653.3|13652.4|13653.7|13652.8|13654.9|13654|13651.3|13650.4|219
1758038700000|2025-09-16 16:05:00|13653.8|13652.9|13652.7|13651.8|13654.9|13654|13651.4|13650.5|134
1758039000000|2025-09-16 16:10:00|13652.6|13651.7|13654.7|13653.8|13655.5|13654.6|13651.2|13650.3|220
1758039300000|2025-09-16 16:15:00|13655|13654.1|13658.2|13657.3|13659.7|13658.8|13654.2|13653.3|170
1758039600000|2025-09-16 16:20:00|13658|13657.1|13658.1|13657.2|13660.1|13659.2|13657.6|13656.7|108
1758039900000|2025-09-16 16:25:00|13658.3|13657.4|13659.9|13659|13663.2|13662.3|13658.2|13657.3|216
1758040200000|2025-09-16 16:30:00|13660.2|13659.3|13659.1|13658.2|13661.6|13660.7|13658.8|13657.9|183
1758040500000|2025-09-16 16:35:00|13659|13658.1|13659.1|13658.2|13660|13659.1|13656.3|13655.4|187
1758040800000|2025-09-16 16:40:00|13658.8|13657.9|13662|13661.1|13663.3|13662.3|13658.3|13657.3|163
1758041100000|2025-09-16 16:45:00|13661.9|13661|13661|13660.1|13664.1|13663.2|13660.8|13659.9|133
1758041400000|2025-09-16 16:50:00|13661.1|13660.2|13661.4|13659.9|13662.2|13661.3|13658.9|13657.4|122
1758041700000|2025-09-16 16:55:00|13661.3|13659.8|13658.1|13656.6|13662.6|13661.7|13657.1|13655.6|174
1758042000000|2025-09-16 17:00:00|13658|13656.5|13657.2|13656.3|13660.9|13660|13656.9|13656|166
1758042300000|2025-09-16 17:05:00|13657|13656.1|13654.9|13654|13657.2|13656.3|13653.3|13651.8|157
1758042600000|2025-09-16 17:10:00|13655.1|13654.2|13660.3|13659.4|13660.4|13659.4|13653.6|13652.7|181
1758042900000|2025-09-16 17:15:00|13660.6|13659.7|13662.7|13661.8|13663.9|13663|13659.3|13658.4|183
1758043200000|2025-09-16 17:20:00|13662.2|13661.3|13665.6|13664.7|13668.3|13667.4|13661.7|13660.8|168
1758043500000|2025-09-16 17:25:00|13665.5|13664.6|13662.4|13661.5|13665.7|13664.8|13662.4|13661.5|107
1758043800000|2025-09-16 17:30:00|13662.7|13661.8|13661.2|13660.3|13664.4|13663.5|13661.2|13659.9|112
1758044100000|2025-09-16 17:35:00|13661.5|13660.6|13659.2|13657.7|13661.6|13660.7|13658.1|13656.6|149
1758044400000|2025-09-16 17:40:00|13659.3|13657.8|13656.4|13654.9|13660.1|13659.2|13654.9|13653.6|223
1758044700000|2025-09-16 17:45:00|13656.5|13655|13660.7|13659.8|13661.2|13660.1|13656.5|13655|171
1758045000000|2025-09-16 17:50:00|13660.8|13659.9|13658.7|13657.8|13661.2|13660.1|13658.4|13657.1|150
1758045300000|2025-09-16 17:55:00|13658.8|13657.9|13659.1|13658.2|13660.4|13659.1|13657.4|13656.2|190
1758045600000|2025-09-16 18:00:00|13659|13658.1|13659.6|13658.7|13660|13659.1|13657.3|13656.4|154
1758045900000|2025-09-16 18:05:00|13659.3|13658.4|13660.2|13659.3|13661.8|13660.9|13658.5|13657.6|143
1758046200000|2025-09-16 18:10:00|13659.9|13659|13661.1|13660.2|13661.9|13661|13659.2|13658.3|115
1758046500000|2025-09-16 18:15:00|13661.2|13660.3|13661.6|13660.7|13664.1|13663.2|13660.2|13659.3|112
1758046800000|2025-09-16 18:20:00|13661.7|13660.8|13662.4|13661.5|13664.4|13663.5|13661.3|13660.4|141
1758047100000|2025-09-16 18:25:00|13662.3|13661.4|13660.9|13660|13662.4|13661.5|13660.1|13659.2|91
1758047400000|2025-09-16 18:30:00|13661|13660.1|13659.3|13658.4|13661.2|13660.3|13657.5|13656.6|113
1758047700000|2025-09-16 18:35:00|13659.2|13658.3|13659.1|13658.2|13660.7|13659.8|13657.7|13656.2|128
1758048000000|2025-09-16 18:40:00|13659.2|13658.3|13658.7|13657.8|13659.7|13658.8|13658.5|13657.6|88
1758048300000|2025-09-16 18:45:00|13658|13657.1|13657.9|13657|13658.9|13658|13657.5|13656.6|50
1758048600000|2025-09-16 18:50:00|13658|13657.1|13656.9|13656|13659.7|13658.8|13656.6|13655.7|105
1758048900000|2025-09-16 18:55:00|13657.4|13656.5|13660|13659.1|13661.3|13660.4|13657.4|13656.5|155
1758049200000|2025-09-16 19:00:00|13659.8|13658.9|13659.2|13658.3|13660.9|13659.4|13657.8|13656.9|147
1758049500000|2025-09-16 19:05:00|13659.4|13658.5|13660.5|13659.6|13660.7|13659.8|13659|13658.1|80
1758049800000|2025-09-16 19:10:00|13660.6|13659.7|13661.6|13660.7|13661.6|13660.7|13660.3|13659.4|89
1758050100000|2025-09-16 19:15:00|13661.5|13660.6|13661.6|13660.7|13661.7|13660.8|13659.3|13658.4|91
1758050400000|2025-09-16 19:20:00|13661.7|13660.8|13658|13657.1|13661.8|13660.9|13657|13656.1|104
1758050700000|2025-09-16 19:25:00|13658.3|13657.4|13656.9|13656|13658.5|13657.6|13656.9|13656|151
1758051000000|2025-09-16 19:30:00|13657|13656.1|13654.8|13653.9|13657|13656.1|13654.6|13653.7|94
1758051300000|2025-09-16 19:35:00|13654.9|13654|13654.7|13653.8|13655.6|13654.7|13654.1|13653.2|52
1758051600000|2025-09-16 19:40:00|13654.8|13653.9|13654.3|13653.4|13655.1|13654.2|13653.1|13652.2|90
1758051900000|2025-09-16 19:45:00|13654.4|13653.5|13654.9|13654|13655.7|13654.8|13654.3|13653.4|85
1758052200000|2025-09-16 19:50:00|13655.1|13654.2|13652.1|13651.2|13655.1|13654.2|13652.1|13651.2|86
1758052500000|2025-09-16 19:55:00|13652.2|13651.3|13651.6|13650.7|13652.8|13651.9|13650.8|13649.9|109
1758052800000|2025-09-16 20:00:00|13651.4|13650.5|13651.8|13650.9|13652.5|13651.6|13650.7|13649.7|58
1758053100000|2025-09-16 20:05:00|13651.5|13650.6|13653.4|13652.5|13654.1|13652.6|13651.5|13650.6|65
1758053400000|2025-09-16 20:10:00|13653.8|13652.9|13653.2|13652.3|13654.8|13653.3|13652.8|13651.7|69
1758053700000|2025-09-16 20:15:00|13652.8|13651.9|13652.8|13651.3|13653.9|13652.8|13652.5|13651.3|49
1758054000000|2025-09-16 20:20:00|13653|13651.5|13653.8|13652.3|13654.6|13653.7|13652.5|13651.4|88
1758054300000|2025-09-16 20:25:00|13653.7|13652.2|13652.5|13651|13654.6|13653.4|13652.1|13650.7|86
1758054600000|2025-09-16 20:30:00|13652.3|13650.8|13649|13648.1|13652.3|13650.8|13648.1|13647.2|90
1758054900000|2025-09-16 20:35:00|13649.5|13648|13646|13645.1|13649.7|13648.2|13645.9|13645|95
1758055200000|2025-09-16 20:40:00|13646.2|13645.3|13645|13644.1|13646.2|13645.3|13642.8|13641.9|163
1758055500000|2025-09-16 20:45:00|13645.6|13644.7|13646|13645.1|13646.5|13645.6|13644|13643.1|531
1758055800000|2025-09-16 20:50:00|13645.9|13645|13647.6|13646.1|13649.7|13648.2|13645.9|13645|237
1758056100000|2025-09-16 20:55:00|13648.2|13645.8|13651.7|13644.1|13651.7|13647.1|13648.2|13642.5|311
1758056400000|2025-09-16 21:00:00|13652.2|13643.9|13657.6|13645.7|13660|13648.1|13652.2|13642.6|16
1758056700000|2025-09-16 21:05:00|13660.5|13648.6|13658.9|13647|13660.6|13648.7|13658.8|13646.9|16
1758057000000|2025-09-16 21:10:00|13658.8|13646.9|13658.8|13646.9|13660.2|13648.3|13658.4|13646.5|18
1758057300000|2025-09-16 21:15:00|13658.7|13646.8|13652.2|13640.3|13658.8|13646.9|13652.1|13640.2|27
1758057600000|2025-09-16 21:20:00|13652.7|13640.8|13651.9|13640|13652.8|13640.9|13651.9|13640|9
1758057900000|2025-09-16 21:25:00|13651.8|13639.9|13651.7|13639.8|13652.5|13640.6|13649.6|13637.7|38
1758058200000|2025-09-16 21:30:00|13651.8|13639.9|13652.1|13640.2|13652.5|13640.6|13651.6|13639.7|28
1758058500000|2025-09-16 21:35:00|13652.7|13640.8|13653.5|13641.6|13654.1|13642.2|13652.2|13640.3|207
1758058800000|2025-09-16 21:40:00|13653.6|13641.7|13653|13641.1|13653.6|13641.7|13653|13641.1|38
1758059100000|2025-09-16 21:45:00|13653.1|13641.2|13654.2|13642.3|13656|13644.1|13652.8|13640.9|118
1758059400000|2025-09-16 21:50:00|13654.3|13642.4|13654.7|13642.8|13655.5|13643.6|13654.2|13642.3|62
1758059700000|2025-09-16 21:55:00|13654.8|13642.9|13655.3|13643.4|13655.5|13643.6|13654.2|13642.3|32
1758060000000|2025-09-16 22:00:00|13655.4|13643.5|13649.5|13645.4|13655.8|13645.4|13648.2|13638.5|115
1758060300000|2025-09-16 22:05:00|13649|13645.8|13647.6|13646.1|13649|13647.4|13647.2|13645.4|57
1758060600000|2025-09-16 22:10:00|13648|13646.5|13650.1|13648.6|13650.1|13648.6|13646.9|13645|32
1758060900000|2025-09-16 22:15:00|13650|13648.5|13651.5|13650|13652.3|13650.5|13649.1|13647.2|68
1758061200000|2025-09-16 22:20:00|13651.6|13650.1|13651.8|13650.3|13652.5|13651|13651.1|13649.4|41
1758061500000|2025-09-16 22:25:00|13651.9|13650.4|13651.7|13650.2|13654|13652.5|13650.9|13648.8|67
1758061800000|2025-09-16 22:30:00|13652.2|13650.7|13654.2|13652.7|13654.2|13652.7|13651.6|13649.6|61
1758062100000|2025-09-16 22:35:00|13654.3|13652.8|13655.5|13654|13656.3|13654.3|13654.2|13652.4|57
1758062400000|2025-09-16 22:40:00|13655.6|13654.1|13655.3|13653.8|13655.6|13654.1|13654.3|13652.8|69
1758062700000|2025-09-16 22:45:00|13655.1|13653.6|13652.7|13651.2|13655.2|13653.7|13652.7|13651.2|36
1758063000000|2025-09-16 22:50:00|13652.8|13651.3|13649.9|13648.4|13653.4|13651.9|13649.2|13647.7|81
1758063300000|2025-09-16 22:55:00|13650.2|13648.7|13650.2|13648.7|13650.3|13648.8|13647.6|13646.1|67
1758063600000|2025-09-16 23:00:00|13650.3|13648.8|13651.2|13650.3|13651.5|13650.6|13649.3|13648.4|70
1758063900000|2025-09-16 23:05:00|13651.4|13650.5|13652|13651.1|13653|13651.7|13651.4|13650.5|41
1758064200000|2025-09-16 23:10:00|13652.5|13651|13653.6|13652.1|13654|13652.1|13651.8|13650.8|24
1758064500000|2025-09-16 23:15:00|13653|13652.4|13653.2|13652.3|13654.1|13653|13653|13651.9|32
1758064800000|2025-09-16 23:20:00|13654|13652.5|13655|13654.1|13655.3|13654.2|13653.7|13652.3|46
1758065100000|2025-09-16 23:25:00|13655.2|13654.3|13654.3|13653.4|13655.2|13654.3|13654.1|13653.2|30
1758065400000|2025-09-16 23:30:00|13654.8|13653.3|13655|13654.1|13655.7|13654.3|13654.1|13653.1|34
1758065700000|2025-09-16 23:35:00|13655.4|13653.9|13653.8|13652.3|13655.9|13654.3|13653.4|13652.3|50
1758066000000|2025-09-16 23:40:00|13653.9|13652.4|13654.2|13653.3|13654.7|13653.5|13653.4|13652|31
1758066300000|2025-09-16 23:45:00|13654.1|13653.2|13655|13654.1|13655.9|13654.9|13654.1|13653.2|29
1758066600000|2025-09-16 23:50:00|13655.5|13654|13655.6|13654.7|13656.6|13655.2|13654.9|13653.9|65
1758066900000|2025-09-16 23:55:00|13655.5|13654.6|13652.9|13652|13655.5|13654.6|13652.7|13651.8|45
1758067200000|2025-09-17 00:00:00|13653.4|13652.5|13656|13655.1|13657.1|13656.2|13653.4|13652.5|163
1758067500000|2025-09-17 00:05:00|13655.1|13654.2|13657.2|13656.3|13657.3|13656.4|13654.3|13653.4|121
1758067800000|2025-09-17 00:10:00|13657.3|13656.4|13658.7|13657.2|13658.8|13657.9|13657.2|13656.2|83
1758068100000|2025-09-17 00:15:00|13658.8|13657.3|13659.3|13658.4|13660|13659.1|13658.1|13657.1|94
1758068400000|2025-09-17 00:20:00|13659.1|13658.2|13659.1|13658.2|13659.9|13658.7|13657.8|13656.6|91
1758068700000|2025-09-17 00:25:00|13659.9|13658.4|13657.9|13657|13659.9|13658.4|13657|13655.9|97
1758069000000|2025-09-17 00:30:00|13657.8|13656.9|13652.3|13651.4|13658.3|13657.1|13650.9|13650|124
1758069300000|2025-09-17 00:35:00|13652.5|13651.6|13650.7|13649.2|13653.4|13652|13650.6|13649.1|132
1758069600000|2025-09-17 00:40:00|13650.6|13649.1|13647.5|13646|13650.9|13649.4|13646.9|13645.8|103
1758069900000|2025-09-17 00:45:00|13647.4|13645.9|13648.3|13646.8|13648.3|13646.8|13646.4|13645.1|141
1758070200000|2025-09-17 00:50:00|13648.8|13647.3|13648.2|13646.7|13648.8|13647.7|13645.9|13645|167
1758070500000|2025-09-17 00:55:00|13647.8|13646.9|13645.8|13644.9|13648.8|13647.6|13645.6|13644.7|65
1758070800000|2025-09-17 01:00:00|13645.9|13645|13646|13645.1|13647.4|13646.1|13645.6|13644.7|109
1758071100000|2025-09-17 01:05:00|13646.4|13645.5|13648.1|13647.2|13648.3|13647.4|13645.8|13644.9|74
1758071400000|2025-09-17 01:10:00|13648|13647.1|13648|13647.1|13648.9|13648|13647|13646.1|99
1758071700000|2025-09-17 01:15:00|13647.9|13647|13645.4|13644.5|13647.9|13647|13644.2|13643.3|136
1758072000000|2025-09-17 01:20:00|13645.7|13644.8|13646|13645.1|13647.6|13646.1|13645|13644.1|141
1758072300000|2025-09-17 01:25:00|13645.9|13645|13645.4|13643.9|13647.4|13646|13644.1|13643.2|95
1758072600000|2025-09-17 01:30:00|13645.3|13643.8|13641.1|13640.2|13645.5|13644|13640.5|13639.2|167
1758072900000|2025-09-17 01:35:00|13641.4|13640.5|13641.8|13640.3|13642.5|13641.1|13640|13638.8|194
1758073200000|2025-09-17 01:40:00|13642.1|13640.6|13640.9|13640|13642.6|13641.2|13640.8|13639.9|134
1758073500000|2025-09-17 01:45:00|13641.1|13640.2|13644.1|13642.6|13644.2|13643.3|13640.8|13639.8|104
1758073800000|2025-09-17 01:50:00|13643.4|13642.5|13645.5|13644|13645.9|13645|13643.4|13642.5|105
1758074100000|2025-09-17 01:55:00|13645.4|13643.9|13643.7|13642.2|13646|13645.1|13643.6|13642.1|88
1758074400000|2025-09-17 02:00:00|13643.4|13641.9|13643.8|13642.3|13644.6|13643.4|13642.6|13641.3|130
1758074700000|2025-09-17 02:05:00|13643|13642.1|13644.3|13642.8|13645.5|13644.1|13642.6|13641.3|101
1758075000000|2025-09-17 02:10:00|13644.4|13642.9|13644.9|13643.4|13645|13643.5|13642.9|13642|88
1758075300000|2025-09-17 02:15:00|13645.3|13643.8|13645.5|13644|13646.5|13645|13644.2|13643.3|87
1758075600000|2025-09-17 02:20:00|13645.6|13644.1|13644.7|13643.8|13645.6|13644.1|13643|13642.1|59
1758075900000|2025-09-17 02:25:00|13644.6|13643.7|13643.8|13642.9|13645.8|13644.9|13643.8|13642.9|65
1758076200000|2025-09-17 02:30:00|13643.7|13642.8|13642.5|13641.6|13644.4|13642.9|13642|13641.1|86
1758076500000|2025-09-17 02:35:00|13642.4|13641.5|13642.1|13641.2|13643.3|13642.4|13641.5|13640.6|86
1758076800000|2025-09-17 02:40:00|13642.4|13641.5|13642.8|13641.9|13643.6|13642.7|13642.3|13641.4|84
1758077100000|2025-09-17 02:45:00|13642.9|13642|13644|13642.5|13644.2|13642.9|13642.7|13641.8|64
1758077400000|2025-09-17 02:50:00|13643.9|13642.4|13644.7|13643.8|13646|13644.8|13643.4|13642.2|87
1758077700000|2025-09-17 02:55:00|13645|13644.1|13644|13643.1|13646.4|13644.9|13643.8|13642.9|70
1758078000000|2025-09-17 03:00:00|13643.9|13643|13642.5|13641.6|13644.7|13643.8|13641.6|13640.5|100
1758078300000|2025-09-17 03:05:00|13642.9|13641.4|13644.8|13643.3|13644.9|13643.4|13642.8|13641.3|68
1758078600000|2025-09-17 03:10:00|13644.9|13643.4|13645.2|13643.7|13645.5|13644|13643.9|13642.9|43
1758078900000|2025-09-17 03:15:00|13645.1|13643.6|13646.2|13644.7|13646.3|13644.8|13644.2|13643.3|97
1758079200000|2025-09-17 03:20:00|13646.6|13645.1|13644.8|13643.3|13646.9|13645.5|13644.5|13643.2|51
1758079500000|2025-09-17 03:25:00|13644.7|13643.2|13644|13642.5|13645.1|13643.8|13643.6|13642.4|41
1758079800000|2025-09-17 03:30:00|13643.9|13642.4|13644.3|13642.8|13644.9|13643.6|13643.7|13642.4|55
1758080100000|2025-09-17 03:35:00|13644.2|13642.7|13644.1|13643.2|13644.8|13643.6|13643.4|13642.2|38
1758080400000|2025-09-17 03:40:00|13644|13643.1|13644.3|13643.4|13644.8|13643.6|13643.8|13642.4|56
1758080700000|2025-09-17 03:45:00|13644.2|13643.3|13644|13642.5|13645.2|13643.7|13643.7|13642.4|48
1758081000000|2025-09-17 03:50:00|13643.9|13642.4|13643.4|13642.5|13644.1|13642.6|13642.8|13641.9|52
1758081300000|2025-09-17 03:55:00|13643.6|13642.1|13643.7|13642.2|13644.1|13642.7|13642.2|13641.1|55
1758081600000|2025-09-17 04:00:00|13643.5|13642.6|13642.3|13641.4|13644.1|13643.2|13641.4|13640.5|47
1758081900000|2025-09-17 04:05:00|13642.4|13641.5|13643.3|13641.8|13643.4|13642.5|13641.6|13640.7|36
1758082200000|2025-09-17 04:10:00|13643.2|13642.3|13642.6|13641.7|13643.7|13642.6|13642.2|13640.8|60
1758082500000|2025-09-17 04:15:00|13642.9|13641.4|13643.7|13642.8|13644.5|13643.6|13642.3|13641.1|56
1758082800000|2025-09-17 04:20:00|13643.8|13642.9|13644.1|13643.2|13644.8|13643.9|13643.7|13642.8|44
1758083100000|2025-09-17 04:25:00|13644.8|13643.3|13644.2|13643.3|13644.9|13644|13644|13643.1|59
1758083400000|2025-09-17 04:30:00|13644.3|13643.4|13644.5|13643.6|13644.9|13643.7|13643.7|13642.8|45
1758083700000|2025-09-17 04:35:00|13644.6|13643.7|13643.8|13642.9|13644.7|13643.8|13643.7|13642.7|61
1758084000000|2025-09-17 04:40:00|13643.7|13642.8|13644.2|13642.7|13644.5|13643.5|13643.3|13642.4|38
1758084300000|2025-09-17 04:45:00|13643.8|13642.9|13642.8|13641.3|13644.2|13642.9|13642.4|13641.3|47
1758084600000|2025-09-17 04:50:00|13642.6|13641.7|13643.8|13642.3|13643.9|13642.8|13641.8|13640.3|62
1758084900000|2025-09-17 04:55:00|13643.9|13642.4|13642.5|13641.6|13644.4|13643|13642.5|13641.5|48
1758085200000|2025-09-17 05:00:00|13643.1|13641.5|13646.4|13645.5|13647|13645.5|13643|13641.5|82
1758085500000|2025-09-17 05:05:00|13646.8|13645.9|13648.2|13646.7|13648.5|13647|13646.8|13645.9|81
1758085800000|2025-09-17 05:10:00|13648.4|13646.9|13646.5|13645.6|13649.1|13647.6|13646.5|13645.6|81
1758086100000|2025-09-17 05:15:00|13646.4|13645.5|13648.1|13647.2|13648.7|13647.3|13646.4|13645.5|37
1758086400000|2025-09-17 05:20:00|13648.2|13647.3|13646|13645.1|13648.2|13647.3|13645.6|13644.6|61
1758086700000|2025-09-17 05:25:00|13645.9|13645|13647.1|13645.6|13647.6|13646.1|13645.9|13645|54
1758087000000|2025-09-17 05:30:00|13646.7|13645.8|13646.7|13645.8|13647.5|13646.6|13646.3|13645.4|45
1758087300000|2025-09-17 05:35:00|13646.4|13645.5|13646.7|13645.8|13647.3|13645.9|13645.6|13644.7|42
1758087600000|2025-09-17 05:40:00|13647.2|13645.7|13647|13646.1|13648.2|13646.8|13646.7|13645.6|50
1758087900000|2025-09-17 05:45:00|13646.9|13646|13648.9|13648|13649.4|13648.1|13646.8|13645.9|45
1758088200000|2025-09-17 05:50:00|13648.8|13647.9|13646.9|13646|13648.9|13648|13646.7|13645.8|62
1758088500000|2025-09-17 05:55:00|13647|13646.1|13653.3|13644.3|13653.3|13649.1|13645.7|13644.3|117
1758088800000|2025-09-17 06:00:00|13654.4|13643.5|13645.9|13645|13658.1|13650.7|13642.9|13642|394
1758089100000|2025-09-17 06:05:00|13646|13645.1|13641.3|13640.4|13647.3|13646.2|13640|13638.5|201
1758089400000|2025-09-17 06:10:00|13641.4|13640.5|13639.7|13638.2|13641.4|13640.5|13638|13636.6|154
1758089700000|2025-09-17 06:15:00|13639.9|13638.4|13640.6|13639.7|13642.2|13640.9|13639.5|13638.4|126
1758090000000|2025-09-17 06:20:00|13641.1|13639.6|13642|13641.1|13642.8|13641.9|13640.4|13638.8|145
1758090300000|2025-09-17 06:25:00|13642.1|13641.2|13643.1|13642.2|13645.7|13644.7|13640.7|13639.8|204
1758090600000|2025-09-17 06:30:00|13643|13642.1|13641.6|13640.7|13645|13644.1|13638|13636.8|194
1758090900000|2025-09-17 06:35:00|13641.8|13640.9|13641.1|13640.2|13643.1|13641.7|13640.6|13639.7|133
1758091200000|2025-09-17 06:40:00|13640.8|13639.9|13637.5|13636.6|13640.8|13639.9|13636.9|13636|126
1758091500000|2025-09-17 06:45:00|13637.3|13636.4|13637.3|13636.4|13638.3|13637.4|13635.7|13634.8|153
1758091800000|2025-09-17 06:50:00|13637.6|13636.7|13639.9|13639|13640.3|13639.4|13637.4|13636.5|135
1758092100000|2025-09-17 06:55:00|13639.7|13638.8|13640.7|13639.8|13641.5|13640.6|13637|13636.1|205
1758092400000|2025-09-17 07:00:00|13640.5|13639.6|13635.8|13634.9|13642.5|13641.6|13633|13632.1|362
1758092700000|2025-09-17 07:05:00|13635.3|13634.4|13635.3|13634.4|13637.7|13636.8|13634.8|13633.9|209
1758093000000|2025-09-17 07:10:00|13635.4|13634.5|13633.2|13632.3|13636.3|13635.4|13631.9|13630.4|197
1758093300000|2025-09-17 07:15:00|13633|13632.1|13631.4|13630.5|13633.4|13632.5|13630.9|13630|146
1758093600000|2025-09-17 07:20:00|13631.5|13630.6|13635.2|13633.7|13635.2|13633.7|13630.7|13629.8|175
1758093900000|2025-09-17 07:25:00|13635.1|13633.6|13635.4|13634.5|13637.3|13636.2|13634.3|13633.4|142
1758094200000|2025-09-17 07:30:00|13636.3|13635.4|13637.3|13636.4|13638|13637.1|13634.6|13633.7|161
1758094500000|2025-09-17 07:35:00|13637.5|13636.6|13635.6|13634.7|13638|13637.1|13631|13630.1|233
1758094800000|2025-09-17 07:40:00|13635.7|13634.8|13637|13636.1|13637.9|13637|13635.7|13634.8|102
1758095100000|2025-09-17 07:45:00|13637.3|13636.4|13638.6|13637.7|13639.7|13638.8|13636.8|13635.9|102
1758095400000|2025-09-17 07:50:00|13638.9|13638|13636.2|13635.3|13639.6|13638.2|13635.3|13634|143
1758095700000|2025-09-17 07:55:00|13636.4|13635.5|13636|13633.8|13638|13637.1|13634.4|13632.8|187
1758096000000|2025-09-17 08:00:00|13635.6|13634.1|13633.6|13632.7|13636.4|13635.5|13632.5|13631.6|231
1758096300000|2025-09-17 08:05:00|13633.4|13632.5|13636.1|13635.2|13636.6|13635.7|13633.1|13632.2|91
1758096600000|2025-09-17 08:10:00|13636|13635.1|13635|13634.1|13637.7|13636.2|13635|13634.1|79
1758096900000|2025-09-17 08:15:00|13636.3|13634.8|13637.8|13636.9|13638.5|13637.6|13634.9|13633.8|117
1758097200000|2025-09-17 08:20:00|13637.9|13637|13635.3|13634.4|13638.8|13637.9|13635.1|13634.2|90
1758097500000|2025-09-17 08:25:00|13635.2|13634.3|13640.6|13639.7|13641.7|13640.2|13635.2|13634.3|137
1758097800000|2025-09-17 08:30:00|13640.2|13639.3|13642|13641.1|13642.2|13641.3|13638.6|13637.6|135
1758098100000|2025-09-17 08:35:00|13641.7|13640.8|13640.9|13640|13641.7|13640.8|13638.6|13637.7|91
1758098400000|2025-09-17 08:40:00|13641|13640.1|13644.2|13642.7|13644.2|13642.7|13637.9|13637|142
1758098700000|2025-09-17 08:45:00|13644.9|13643.4|13649.9|13649|13650|13649.1|13644.8|13643.3|166
1758099000000|2025-09-17 08:50:00|13649.8|13648.9|13649.3|13648.4|13652.6|13651.7|13647.4|13646.5|166
1758099300000|2025-09-17 08:55:00|13649.2|13648.3|13640.3|13639.4|13649.2|13648.3|13639.9|13639|167
1758099600000|2025-09-17 09:00:00|13640.2|13639.3|13645.3|13644.4|13647|13646.1|13640.2|13639.3|155
1758099900000|2025-09-17 09:05:00|13645.2|13644.3|13646.5|13645.6|13648|13647.1|13645.2|13644.3|131
1758100200000|2025-09-17 09:10:00|13646.4|13645.5|13647.6|13646.7|13649|13648.1|13645.8|13644.3|118
1758100500000|2025-09-17 09:15:00|13647.9|13647|13644.4|13643.5|13648.1|13647.2|13644.2|13643.3|94
1758100800000|2025-09-17 09:20:00|13644.5|13643.6|13646.9|13646|13648.2|13647.3|13643.8|13642.9|99
1758101100000|2025-09-17 09:25:00|13646.8|13645.9|13647.5|13646.6|13648|13647.1|13646.5|13645.6|110
1758101400000|2025-09-17 09:30:00|13646.9|13646|13645.5|13644.6|13647.7|13646.8|13645.1|13644.2|76
1758101700000|2025-09-17 09:35:00|13645.7|13644.8|13651|13650.1|13651|13650.1|13645.1|13644.2|114
1758102000000|2025-09-17 09:40:00|13650.7|13649.8|13654|13653.1|13654.5|13653.6|13649.5|13648.6|144
1758102300000|2025-09-17 09:45:00|13654.4|13653.5|13653.7|13652.8|13657.2|13656.3|13652.9|13652|145
1758102600000|2025-09-17 09:50:00|13653.5|13652.6|13649.4|13647.9|13653.8|13652.9|13648.2|13646.7|182
1758102900000|2025-09-17 09:55:00|13648.9|13647.4|13649.9|13648.4|13649.9|13648.9|13646.8|13645.3|221
1758103200000|2025-09-17 10:00:00|13649.7|13648.2|13650.8|13649.9|13653|13652.1|13646.5|13645.5|168
1758103500000|2025-09-17 10:05:00|13650.9|13650|13648.8|13647.9|13651.4|13650|13648|13647.1|129
1758103800000|2025-09-17 10:10:00|13648.7|13647.8|13641.5|13640|13648.7|13647.8|13638.7|13637.2|262
1758104100000|2025-09-17 10:15:00|13642.1|13640.6|13641.3|13640.4|13643.2|13641.7|13640.4|13639.5|201
1758104400000|2025-09-17 10:20:00|13641.4|13640.5|13644.2|13643.3|13644.5|13643.6|13641.1|13640.2|145
1758104700000|2025-09-17 10:25:00|13644.4|13643.5|13646.6|13645.7|13647.7|13646.2|13644.2|13643.3|122
1758105000000|2025-09-17 10:30:00|13646.5|13645.6|13649.9|13649|13651.3|13649.8|13645.8|13644.6|131
1758105300000|2025-09-17 10:35:00|13650.2|13649.3|13651.2|13650.3|13652|13651.1|13649.1|13648.2|135
1758105600000|2025-09-17 10:40:00|13651.1|13650.2|13652|13651.1|13652.8|13651.9|13649.8|13648.9|108
1758105900000|2025-09-17 10:45:00|13652.2|13651.3|13649.3|13648.4|13652.8|13651.9|13648.5|13647.6|95
1758106200000|2025-09-17 10:50:00|13649.2|13648.3|13646.3|13645.4|13649.7|13648.8|13646.3|13645.4|141
1758106500000|2025-09-17 10:55:00|13646.4|13645.5|13644.9|13644|13646.4|13645.5|13640.4|13639.5|236
1758106800000|2025-09-17 11:00:00|13645.2|13644.3|13645.5|13644|13646.2|13644.5|13642.6|13641.7|190
1758107100000|2025-09-17 11:05:00|13645.6|13644.1|13643.4|13642.5|13646.1|13644.6|13643.1|13642.2|131
1758107400000|2025-09-17 11:10:00|13643.5|13642.6|13642.7|13641.8|13644.4|13643.1|13641.5|13640.6|182
1758107700000|2025-09-17 11:15:00|13643.4|13641.9|13641.3|13640.4|13643.4|13642|13640.6|13639.7|139
1758108000000|2025-09-17 11:20:00|13641.2|13640.3|13644.9|13644|13645|13644.1|13640.9|13640|81
1758108300000|2025-09-17 11:25:00|13644.5|13643.6|13645.5|13644.6|13645.7|13644.8|13643.1|13642.2|88
1758108600000|2025-09-17 11:30:00|13645.4|13644.5|13643.2|13642.3|13645.6|13644.5|13642.8|13641.9|140
1758108900000|2025-09-17 11:35:00|13643|13642.1|13644.9|13644|13645.3|13644.4|13642.9|13642|97
1758109200000|2025-09-17 11:40:00|13644.8|13643.9|13649|13648.1|13650.6|13649.1|13644.2|13643.3|116
1758109500000|2025-09-17 11:45:00|13648.7|13647.8|13648.8|13647.9|13652.3|13651.4|13648.4|13647.5|111
1758109800000|2025-09-17 11:50:00|13648.6|13647.7|13649.7|13648.8|13652.6|13651.7|13648.6|13647.7|168
1758110100000|2025-09-17 11:55:00|13649.6|13648.7|13647.1|13645.6|13649.7|13648.8|13646.8|13645.3|141
1758110400000|2025-09-17 12:00:00|13647|13645.5|13647.6|13646.7|13647.8|13646.9|13645.2|13644.3|160
1758110700000|2025-09-17 12:05:00|13647.5|13646.6|13645.3|13644.4|13649.3|13648.1|13645.3|13644.4|147
1758111000000|2025-09-17 12:10:00|13645.2|13644.3|13646.9|13646|13648|13647.1|13644.3|13642.8|152
1758111300000|2025-09-17 12:15:00|13646.5|13645.6|13649|13648.1|13649|13648.1|13646.5|13645.6|97
1758111600000|2025-09-17 12:20:00|13649.2|13648.3|13647.6|13646.7|13650.7|13649.8|13647|13646.1|144
1758111900000|2025-09-17 12:25:00|13647.5|13646.6|13645.4|13643.9|13648.2|13647.3|13644.6|13643.7|95
1758112200000|2025-09-17 12:30:00|13645.2|13643.7|13652.6|13651.7|13652.7|13651.8|13645|13643.5|182
1758112500000|2025-09-17 12:35:00|13652.7|13651.8|13649.5|13648.6|13652.9|13652|13649.3|13647.8|180
1758112800000|2025-09-17 12:40:00|13649.6|13648.7|13649.3|13648.4|13650.5|13649.6|13646.4|13645.5|152
1758113100000|2025-09-17 12:45:00|13649.2|13648.3|13652.2|13651.3|13654.7|13653.6|13648.3|13647.4|208
1758113400000|2025-09-17 12:50:00|13652.1|13651.2|13651.4|13650.5|13652.6|13651.7|13648.9|13648|154
1758113700000|2025-09-17 12:55:00|13651.5|13650.6|13654.3|13653.4|13654.4|13653.5|13650.2|13649.3|137
1758114000000|2025-09-17 13:00:00|13654.5|13653.6|13653.4|13652.5|13656.2|13655.3|13652.5|13651.6|220
1758114300000|2025-09-17 13:05:00|13653.3|13652.4|13655.4|13654.5|13655.5|13654.6|13650.5|13649.6|164
1758114600000|2025-09-17 13:10:00|13655.3|13654.4|13653.6|13652.7|13655.3|13654.4|13651.4|13650.5|153
1758114900000|2025-09-17 13:15:00|13653.5|13652.6|13652.4|13651.5|13653.9|13653|13651.6|13650.7|128
1758115200000|2025-09-17 13:20:00|13652.5|13651.6|13652.4|13651.5|13653.3|13652.4|13651.1|13650.1|173
1758115500000|2025-09-17 13:25:00|13651.9|13651|13652.3|13651.4|13654.1|13653.2|13650.6|13649.7|160
1758115800000|2025-09-17 13:30:00|13652.6|13651.7|13651.8|13650.3|13652.6|13651.7|13648.6|13647.4|201
1758116100000|2025-09-17 13:35:00|13652.1|13650.6|13655.4|13654.5|13657|13656.1|13651.2|13650.3|240
1758116400000|2025-09-17 13:40:00|13655.6|13654.7|13656.3|13655.4|13656.3|13655.4|13653.3|13652.4|118
1758116700000|2025-09-17 13:45:00|13655.5|13654.6|13661.9|13661|13663.1|13661.6|13655.5|13654.6|358
1758117000000|2025-09-17 13:50:00|13662.1|13661.2|13661.5|13660.6|13662.2|13661.3|13658.6|13657.7|313
1758117300000|2025-09-17 13:55:00|13661.8|13660.9|13662.7|13661.8|13664.8|13663.9|13660.5|13659.6|184
1758117600000|2025-09-17 14:00:00|13662.8|13661.9|13661.9|13661|13663.4|13662.5|13660.1|13659.1|260
1758117900000|2025-09-17 14:05:00|13661.7|13660.8|13663.5|13662|13664.6|13663.2|13658|13656.7|319
1758118200000|2025-09-17 14:10:00|13663.4|13661.9|13663.4|13662.5|13665.6|13664.7|13660.7|13659.8|211
1758118500000|2025-09-17 14:15:00|13663.6|13662.7|13667.2|13666.3|13667.4|13666.5|13663.4|13662.5|169
1758118800000|2025-09-17 14:20:00|13667|13666.1|13667|13666.1|13667.9|13666.6|13665.1|13664.2|199
1758119100000|2025-09-17 14:25:00|13667.1|13666.2|13667.5|13666|13669.5|13668.5|13665.9|13665|193
1758119400000|2025-09-17 14:30:00|13667.3|13665.8|13666.7|13665.8|13668.9|13668|13666.1|13665.2|140
1758119700000|2025-09-17 14:35:00|13666.5|13665.6|13663.7|13662.8|13666.8|13665.9|13663.5|13662.6|177
1758120000000|2025-09-17 14:40:00|13663.6|13662.7|13662.8|13661.9|13665.3|13664.4|13661.6|13660.4|166
1758120300000|2025-09-17 14:45:00|13662.9|13662|13666.1|13665.2|13666.2|13665.3|13661.2|13660.3|182
1758120600000|2025-09-17 14:50:00|13665.9|13665|13663.2|13662.3|13666.1|13665.2|13660.3|13659.4|236
1758120900000|2025-09-17 14:55:00|13663.1|13662.2|13660.1|13659.2|13663.4|13662.5|13658.9|13658|230
1758121200000|2025-09-17 15:00:00|13660.2|13659.3|13656.9|13656|13661.3|13660.1|13656.4|13655.2|264
1758121500000|2025-09-17 15:05:00|13656.6|13655.7|13662.9|13662|13663|13662.1|13655.6|13654.7|182
1758121800000|2025-09-17 15:10:00|13663|13662.1|13665.1|13664.2|13666.5|13665.6|13663|13661.9|202
1758122100000|2025-09-17 15:15:00|13664.8|13663.9|13664.6|13663.7|13666.7|13665.8|13662.6|13661.7|159
1758122400000|2025-09-17 15:20:00|13665.1|13664.2|13662.5|13661.6|13666.3|13665.4|13661.3|13660.4|198
1758122700000|2025-09-17 15:25:00|13662.4|13661.5|13662.4|13661.5|13662.9|13662|13660.4|13659.5|113
1758123000000|2025-09-17 15:30:00|13662.7|13661.8|13661.9|13661|13664.3|13663.4|13660.5|13659.6|154
1758123300000|2025-09-17 15:35:00|13662|13661.1|13663.3|13662.4|13663.5|13662.6|13661.5|13660.6|117
1758123600000|2025-09-17 15:40:00|13663.2|13662.3|13660.4|13659.5|13663.9|13663|13658.8|13657.9|150
1758123900000|2025-09-17 15:45:00|13660.3|13659.4|13661.1|13660.2|13661.6|13660.2|13659.6|13658.7|119
1758124200000|2025-09-17 15:50:00|13661.8|13660.3|13663.6|13662.7|13664.8|13663.5|13661.8|13660.3|151
1758124500000|2025-09-17 15:55:00|13663.7|13662.8|13659.8|13658.9|13666.2|13664.7|13659|13658.1|210
1758124800000|2025-09-17 16:00:00|13659.5|13658.6|13661|13660.1|13662.7|13661.8|13659|13657.5|154
1758125100000|2025-09-17 16:05:00|13660.8|13659.9|13662.4|13661.5|13663.1|13662.2|13660.7|13659.8|68
1758125400000|2025-09-17 16:10:00|13662.1|13661.2|13662.6|13661.7|13663|13662.1|13661.2|13660.3|112
1758125700000|2025-09-17 16:15:00|13662.9|13662|13666.5|13665.6|13667.1|13666.2|13662.1|13661.2|118
1758126000000|2025-09-17 16:20:00|13666.6|13665.7|13668.2|13667.3|13668.3|13667.4|13665.4|13664.4|125
1758126300000|2025-09-17 16:25:00|13667.7|13666.8|13669.3|13668.4|13669.3|13668.4|13667.5|13666.6|76
1758126600000|2025-09-17 16:30:00|13669.2|13668.3|13667.6|13666.7|13669.9|13669|13667.4|13666.5|91
1758126900000|2025-09-17 16:35:00|13667.3|13666.4|13667.2|13666.3|13667.7|13666.8|13666|13665.1|89
1758127200000|2025-09-17 16:40:00|13667.4|13666.5|13666.3|13665.4|13668.6|13667.7|13666.3|13665.3|93
1758127500000|2025-09-17 16:45:00|13666.2|13665.3|13665.6|13664.7|13666.5|13665.6|13664.6|13663.2|104
1758127800000|2025-09-17 16:50:00|13665.9|13665|13666|13665.1|13667|13666.1|13663.4|13662.5|148
1758128100000|2025-09-17 16:55:00|13665.8|13664.9|13666.1|13665.2|13666.1|13665.2|13663.5|13662.6|128
1758128400000|2025-09-17 17:00:00|13665.9|13665|13664.5|13663.6|13666.2|13665.3|13661.9|13661|137
1758128700000|2025-09-17 17:05:00|13664.9|13664|13664|13663.1|13665.5|13664.6|13662.2|13661.3|150
1758129000000|2025-09-17 17:10:00|13664.1|13663.2|13662.9|13662|13664.3|13663.4|13661.5|13660.6|83
1758129300000|2025-09-17 17:15:00|13662.8|13661.9|13662|13661.1|13662.8|13661.9|13660.7|13659.8|99
1758129600000|2025-09-17 17:20:00|13662.5|13661|13662.1|13661.2|13663.4|13662.5|13660.7|13659.8|117
1758129900000|2025-09-17 17:25:00|13661.3|13660.4|13664.9|13664|13666|13665|13661.2|13660.3|135
1758130200000|2025-09-17 17:30:00|13665|13664.1|13667.4|13666.5|13667.6|13666.7|13664.8|13663.9|83
1758130500000|2025-09-17 17:35:00|13666.8|13665.9|13668.3|13667.4|13668.3|13667.4|13666.3|13665|106
1758130800000|2025-09-17 17:40:00|13668.4|13667.5|13665.1|13664.2|13668.8|13667.9|13664|13663.1|93
1758131100000|2025-09-17 17:45:00|13665.2|13664.3|13667|13666.1|13667.8|13666.9|13664.9|13664|100
1758131400000|2025-09-17 17:50:00|13667.1|13666.2|13665.4|13663.9|13668.7|13667.3|13664.7|13663.8|182
1758131700000|2025-09-17 17:55:00|13665.3|13663.8|13673.5|13664.5|13673.5|13666|13663.8|13662.4|217
1758132000000|2025-09-17 18:00:00|13674.1|13664.1|13707.7|13706.2|13709.7|13708.2|13674.1|13664|1662
1758132300000|2025-09-17 18:05:00|13707.6|13706.1|13720.5|13719|13727.6|13726.3|13702.3|13700.8|1337
1758132600000|2025-09-17 18:10:00|13720.4|13718.9|13698.5|13697.6|13720.8|13719.9|13696.1|13695|1290
1758132900000|2025-09-17 18:15:00|13698.3|13697.4|13706.7|13705.2|13711.3|13710.4|13690.1|13689.2|1062
1758133200000|2025-09-17 18:20:00|13706.5|13705|13697.1|13696.2|13708.5|13707.6|13694.7|13693.2|937
1758133500000|2025-09-17 18:25:00|13697.7|13696.3|13694.8|13693.9|13700.5|13699.5|13691.7|13690.2|1148
1758133800000|2025-09-17 18:30:00|13695.3|13694.4|13681.8|13680.9|13699.3|13697.8|13680|13679.1|1781
1758134100000|2025-09-17 18:35:00|13681.7|13680.8|13668.3|13665.9|13684.7|13683.8|13665|13663.5|1699
1758134400000|2025-09-17 18:40:00|13667.9|13665.4|13656.3|13655.4|13677.7|13676.8|13647.5|13645.3|1971
1758134700000|2025-09-17 18:45:00|13656.2|13655.3|13649.9|13649|13657.4|13656.5|13637.4|13636.5|1448
1758135000000|2025-09-17 18:50:00|13649.1|13648.2|13627.1|13626.2|13650.2|13649|13625.4|13624.5|1489
1758135300000|2025-09-17 18:55:00|13626.9|13626|13640.5|13639.6|13642.3|13641.3|13626.9|13626|1209
1758135600000|2025-09-17 19:00:00|13640.6|13639.7|13652.2|13650.7|13652.8|13651.3|13635.6|13634.7|1314
1758135900000|2025-09-17 19:05:00|13652.6|13651.1|13664.7|13663.2|13664.8|13663.4|13647.7|13646.5|1035
1758136200000|2025-09-17 19:10:00|13664.9|13663.4|13639.8|13638.3|13666.8|13665.3|13636.9|13636|1013
1758136500000|2025-09-17 19:15:00|13639.9|13638.4|13648.2|13646.7|13651.5|13650.2|13638.1|13637.2|1223
1758136800000|2025-09-17 19:20:00|13647.7|13646.8|13657.1|13656.2|13660.6|13659.7|13643.8|13642.4|1036
1758137100000|2025-09-17 19:25:00|13656.8|13655.9|13653.6|13652.7|13661|13660.1|13653.3|13652.4|604
1758137400000|2025-09-17 19:30:00|13651.9|13651|13648.6|13647.7|13654|13653.1|13644.8|13643.9|691
1758137700000|2025-09-17 19:35:00|13648.5|13647.6|13640.4|13639.5|13651.8|13650.9|13640.4|13639.5|736
1758138000000|2025-09-17 19:40:00|13640.6|13639.7|13649.2|13648.3|13652.2|13651.3|13639.5|13638.6|454
1758138300000|2025-09-17 19:45:00|13649|13648.1|13638.6|13637.7|13649.2|13648.3|13638.6|13637.7|512
1758138600000|2025-09-17 19:50:00|13640|13639.1|13638.9|13638|13641.2|13640.3|13634.3|13633.4|461
1758138900000|2025-09-17 19:55:00|13639.1|13638.2|13637.3|13636.4|13642.2|13641.2|13635.4|13633.9|531
1758139200000|2025-09-17 20:00:00|13637.4|13636.5|13635.7|13634.2|13639.3|13638.4|13635.1|13634.2|244
1758139500000|2025-09-17 20:05:00|13635|13634.1|13635.9|13634.4|13638.7|13637.3|13633.1|13632.2|166
1758139800000|2025-09-17 20:10:00|13636|13634.5|13633|13632.1|13636|13634.5|13632.8|13631.9|104
1758140100000|2025-09-17 20:15:00|13633.1|13632.2|13626|13625.1|13633.3|13632.3|13624.5|13622.7|279
1758140400000|2025-09-17 20:20:00|13626.1|13625.2|13623.7|13622.2|13626.1|13625.2|13619.9|13619|208
1758140700000|2025-09-17 20:25:00|13623.9|13622.4|13626.9|13626|13630.3|13629.1|13623.7|13622.4|170
1758141000000|2025-09-17 20:30:00|13626.6|13625.7|13626.9|13626|13627.1|13626.2|13625.4|13624.5|342
1758141300000|2025-09-17 20:35:00|13626.8|13625.9|13627.9|13627|13630.3|13629.4|13625.8|13624.9|756
1758141600000|2025-09-17 20:40:00|13628.1|13627.2|13631|13629.5|13631.9|13630.4|13627.7|13626.8|860
1758141900000|2025-09-17 20:45:00|13630.8|13629.3|13629.7|13628.2|13633.2|13631.7|13629.7|13628.2|290
1758142200000|2025-09-17 20:50:00|13630.1|13628.6|13626.4|13624.9|13630.1|13628.6|13626.4|13624.9|871
1758142500000|2025-09-17 20:55:00|13626.7|13624.3|13631.4|13621.2|13632|13625.9|13626.1|13620.7|551
1758142800000|2025-09-17 21:00:00|13631.6|13621.4|13638.2|13626.3|13638.2|13626.3|13631.6|13621.4|9
1758143100000|2025-09-17 21:05:00|13640.9|13629|13640.2|13628.3|13643.3|13631.4|13637.8|13625.9|57
1758143400000|2025-09-17 21:10:00|13639.1|13627.2|13640.4|13628.5|13641.1|13629.2|13637.3|13625.4|124
1758143700000|2025-09-17 21:15:00|13640.3|13628.4|13636.6|13624.7|13643.7|13631.8|13636|13624.1|49
1758144000000|2025-09-17 21:20:00|13635.6|13623.7|13640.6|13628.7|13640.8|13628.9|13635.5|13623.6|138
1758144300000|2025-09-17 21:25:00|13640.7|13628.8|13640.1|13628.2|13640.9|13629|13639.5|13627.6|83
1758144600000|2025-09-17 21:30:00|13640.2|13628.3|13640.2|13628.3|13640.6|13628.7|13639.6|13627.7|62
1758144900000|2025-09-17 21:35:00|13640.3|13628.4|13635.3|13624.4|13640.3|13628.4|13635.3|13624.2|60
1758145200000|2025-09-17 21:40:00|13635.2|13624.5|13640.1|13628.2|13640.2|13628.3|13633.8|13623.3|131
1758145500000|2025-09-17 21:45:00|13640|13628.1|13636.7|13624.8|13640|13628.1|13636.7|13624.8|71
1758145800000|2025-09-17 21:50:00|13636.6|13624.7|13633.5|13623.1|13636.7|13624.8|13633.5|13622.8|61
1758146100000|2025-09-17 21:55:00|13633.3|13623.2|13632|13624.4|13634.7|13624.6|13631.8|13623.2|43
1758146400000|2025-09-17 22:00:00|13631.8|13624.5|13632.7|13630.3|13635.9|13632.3|13631.1|13623.9|147
1758146700000|2025-09-17 22:05:00|13632|13630.5|13629.2|13627.7|13632.7|13630.6|13628.8|13627|51
1758147000000|2025-09-17 22:10:00|13629.6|13627.5|13631.2|13628.8|13631.6|13630.1|13628.8|13627.3|51
1758147300000|2025-09-17 22:15:00|13630.5|13629|13630.5|13629|13631.2|13629.4|13629.9|13628.4|71
1758147600000|2025-09-17 22:20:00|13630.3|13628.8|13629.6|13628.1|13630.6|13629.1|13628.1|13626.6|71
1758147900000|2025-09-17 22:25:00|13629.7|13628.2|13630.1|13628.6|13631.8|13630.3|13629.3|13627.8|51
1758148200000|2025-09-17 22:30:00|13629.9|13628.4|13630.9|13629.4|13630.9|13629.4|13627.1|13625.6|67
1758148500000|2025-09-17 22:35:00|13630.8|13629.3|13632.4|13630.9|13632.6|13631.1|13630|13628.5|53
1758148800000|2025-09-17 22:40:00|13632.3|13630.8|13632.8|13631.3|13633.3|13631.3|13631.5|13629.8|50
1758149100000|2025-09-17 22:45:00|13632.9|13631.4|13625.3|13623.8|13632.9|13631.4|13625.3|13623.8|165
1758149400000|2025-09-17 22:50:00|13625|13623.5|13628.2|13626.7|13628.8|13627.3|13624.8|13623.3|126
1758149700000|2025-09-17 22:55:00|13628.4|13626.9|13630.9|13629.4|13631.1|13629.6|13628.2|13626.7|117
1758150000000|2025-09-17 23:00:00|13631.3|13629.8|13632|13630.5|13632.2|13630.7|13629.3|13627.8|97
1758150300000|2025-09-17 23:05:00|13631.9|13630.4|13631.3|13629.8|13633.5|13632|13631.3|13629.8|58
1758150600000|2025-09-17 23:10:00|13631.2|13629.7|13630.7|13629.2|13632|13630.5|13630.1|13628.6|86
1758150900000|2025-09-17 23:15:00|13630.6|13629.1|13629.4|13627.9|13630.8|13629.3|13628|13626.5|97
1758151200000|2025-09-17 23:20:00|13629.3|13627.8|13630.6|13629.1|13631.6|13630.1|13629.3|13627.8|69
1758151500000|2025-09-17 23:25:00|13630.8|13629.3|13632.4|13631.5|13632.4|13631.5|13629.7|13628.3|62
1758151800000|2025-09-17 23:30:00|13632.7|13631.8|13632.3|13630.8|13633.1|13632.2|13630.8|13629.8|108
1758152100000|2025-09-17 23:35:00|13632.4|13630.9|13635.2|13633.7|13636.7|13635.2|13630.5|13629.4|102
1758152400000|2025-09-17 23:40:00|13635.3|13633.8|13634.3|13632.8|13635.4|13633.9|13633.9|13632.4|92
1758152700000|2025-09-17 23:45:00|13634.4|13632.9|13634.4|13632.9|13635.2|13633.7|13633.8|13632.3|54
1758153000000|2025-09-17 23:50:00|13634.7|13633.2|13632.7|13631.8|13634.7|13633.2|13631.8|13630.9|85
1758153300000|2025-09-17 23:55:00|13632.6|13631.7|13630.7|13629.2|13633.2|13632.3|13629.4|13628.5|92
1758153600000|2025-09-18 00:00:00|13630.4|13629.5|13627.4|13626.5|13630.4|13629.5|13626.6|13625.7|190
1758153900000|2025-09-18 00:05:00|13627.1|13626.2|13624.2|13622.7|13628.5|13627.2|13624.2|13622.7|210
1758154200000|2025-09-18 00:10:00|13624.4|13622.9|13624.8|13623.3|13626.1|13624.6|13621.5|13620.6|224
1758154500000|2025-09-18 00:15:00|13625|13623.5|13624.1|13622.6|13625.7|13624.2|13622.6|13621.1|180
1758154800000|2025-09-18 00:20:00|13624|13622.5|13627.1|13626.2|13627.6|13626.7|13622.7|13621.8|197
1758155100000|2025-09-18 00:25:00|13627|13626.1|13627.1|13626.2|13629.1|13628.2|13626|13625.1|171
1758155400000|2025-09-18 00:30:00|13627.4|13626.5|13629.3|13628.4|13630.5|13629|13626.8|13625.9|149
1758155700000|2025-09-18 00:35:00|13629.2|13628.3|13626.4|13625.5|13629.2|13628.3|13626.3|13625.3|105
1758156000000|2025-09-18 00:40:00|13626.7|13625.8|13626.8|13625.9|13628|13627.1|13626|13625.1|83
1758156300000|2025-09-18 00:45:00|13627|13626.1|13625.2|13624.3|13627|13626.1|13623.7|13622.8|139
1758156600000|2025-09-18 00:50:00|13625.4|13624.5|13629.1|13628.2|13630.4|13629.5|13625.1|13624.2|226
1758156900000|2025-09-18 00:55:00|13629.9|13629|13627.8|13626.9|13629.9|13629|13627.7|13626.8|153
1758157200000|2025-09-18 01:00:00|13628|13627.1|13626.1|13625.2|13631.8|13630.6|13626.1|13625.2|234
1758157500000|2025-09-18 01:05:00|13626|13625.1|13620.5|13619.6|13626|13625.1|13620.5|13619.6|201
1758157800000|2025-09-18 01:10:00|13620.6|13619.7|13618.6|13617.7|13621.8|13620.7|13617.5|13616|229
1758158100000|2025-09-18 01:15:00|13618|13617.1|13614.6|13613.7|13618.3|13617.4|13612.9|13611.7|289
1758158400000|2025-09-18 01:20:00|13614.7|13613.8|13616.9|13615.4|13616.9|13616|13612.4|13610.9|148
1758158700000|2025-09-18 01:25:00|13617.4|13616.5|13618.6|13617.7|13619.5|13618.6|13617.4|13616.1|102
1758159000000|2025-09-18 01:30:00|13618.3|13617.4|13619.3|13617.8|13620.2|13619|13613.4|13611.9|390
1758159300000|2025-09-18 01:35:00|13619.1|13617.6|13616|13614.5|13619.4|13618.1|13611.9|13610.4|255
1758159600000|2025-09-18 01:40:00|13616.1|13614.6|13615|13614.1|13617.9|13616.4|13614.9|13613.9|174
1758159900000|2025-09-18 01:45:00|13615.2|13613.7|13613.1|13612.2|13616.3|13615.2|13613|13611.7|154
1758160200000|2025-09-18 01:50:00|13612.9|13611.6|13612.9|13611.4|13615.6|13614.3|13611.3|13610.4|181
1758160500000|2025-09-18 01:55:00|13612.5|13611.6|13619|13617.5|13619|13617.5|13611.6|13610.1|184
1758160800000|2025-09-18 02:00:00|13619.1|13617.6|13621.4|13619.9|13621.9|13620.4|13619.1|13617.6|149
1758161100000|2025-09-18 02:05:00|13620.7|13619.8|13620.6|13619.7|13622.9|13621.4|13620.3|13619.4|111
1758161400000|2025-09-18 02:10:00|13620.8|13619.9|13621.3|13620.4|13622.2|13620.9|13620.5|13619.6|63
1758161700000|2025-09-18 02:15:00|13620.7|13619.8|13623.3|13621.8|13623.7|13622.2|13620.6|13619.7|110
1758162000000|2025-09-18 02:20:00|13623.2|13621.7|13625.7|13624.8|13628|13626.5|13622.6|13621.7|118
1758162300000|2025-09-18 02:25:00|13625.9|13625|13628.9|13627.4|13629.5|13628|13625.9|13625|164
1758162600000|2025-09-18 02:30:00|13629|13627.5|13626.1|13624.6|13629.6|13628.1|13625|13624|130
1758162900000|2025-09-18 02:35:00|13626|13624.5|13625.4|13624.5|13626.5|13625|13623.1|13621.9|115
1758163200000|2025-09-18 02:40:00|13625.2|13624.3|13624.2|13622.7|13625.5|13624.3|13623.2|13622.2|134
1758163500000|2025-09-18 02:45:00|13624|13622.5|13626.6|13625.7|13628.5|13627.2|13622.9|13621.7|99
1758163800000|2025-09-18 02:50:00|13626.5|13625.6|13627|13625.5|13627.8|13626.9|13625.8|13624.8|120
1758164100000|2025-09-18 02:55:00|13627.2|13625.7|13628|13627.1|13628.5|13627.6|13626.7|13625.3|97
1758164400000|2025-09-18 03:00:00|13628.1|13627.2|13629.5|13628.6|13631.9|13630.4|13628.1|13627.1|115
1758164700000|2025-09-18 03:05:00|13629.4|13628.5|13628.4|13627.5|13630.4|13629.5|13627.4|13626.5|61
1758165000000|2025-09-18 03:10:00|13628.3|13627.4|13628.4|13627.5|13630.8|13629.3|13628|13627.1|61
1758165300000|2025-09-18 03:15:00|13628.5|13627.6|13627.2|13625.7|13628.9|13627.6|13626.5|13625.2|85
1758165600000|2025-09-18 03:20:00|13627.3|13625.8|13626.3|13625.4|13627.9|13627|13626|13624.5|79
1758165900000|2025-09-18 03:25:00|13626.6|13625.7|13625.7|13624.8|13626.9|13626|13624.7|13623.2|92
1758166200000|2025-09-18 03:30:00|13625.8|13624.9|13625.7|13624.2|13626.3|13625|13623.9|13622.4|64
1758166500000|2025-09-18 03:35:00|13625.5|13624|13624|13623.1|13625.9|13624.7|13623.8|13622.9|102
1758166800000|2025-09-18 03:40:00|13623.7|13622.8|13622|13621.1|13624|13623|13621.7|13620.8|54
1758167100000|2025-09-18 03:45:00|13621.9|13621|13621.1|13620.2|13622.9|13622|13620.7|13619.7|63
1758167400000|2025-09-18 03:50:00|13621.4|13619.9|13622.7|13621.8|13623.8|13622.6|13621.1|13619.8|55
1758167700000|2025-09-18 03:55:00|13622.5|13621.6|13621.6|13620.7|13623.7|13622.7|13621.4|13620.5|76
1758168000000|2025-09-18 04:00:00|13621.7|13620.8|13620.3|13619.4|13622.8|13621.7|13619.6|13618.7|100
1758168300000|2025-09-18 04:05:00|13620.4|13619.5|13620.2|13619.3|13621.5|13620.2|13620.1|13619|67
1758168600000|2025-09-18 04:10:00|13620.3|13619.4|13620.3|13619.4|13620.9|13620|13618.8|13617.9|89
1758168900000|2025-09-18 04:15:00|13620.4|13619.5|13621.1|13620.2|13621.9|13621|13620.1|13619.2|57
1758169200000|2025-09-18 04:20:00|13621|13620.1|13617.6|13616.1|13621.3|13620.4|13617.4|13615.9|83
1758169500000|2025-09-18 04:25:00|13619|13617.5|13614.7|13613.2|13619|13617.5|13614.4|13612.9|62
1758169800000|2025-09-18 04:30:00|13614.6|13613.1|13609.9|13608.4|13614.9|13613.4|13609.8|13608.3|133
1758170100000|2025-09-18 04:35:00|13610|13608.5|13612|13611.1|13612.4|13611.3|13609|13607.5|124
1758170400000|2025-09-18 04:40:00|13611.7|13610.8|13610.3|13609.4|13613.5|13612.6|13609.8|13608.9|120
1758170700000|2025-09-18 04:45:00|13610.1|13609.2|13608.6|13607.7|13610.8|13609.7|13608.5|13607.6|120
1758171000000|2025-09-18 04:50:00|13608.7|13607.8|13608.5|13607.6|13610.3|13609.4|13607.9|13607|69
1758171300000|2025-09-18 04:55:00|13608.6|13607.7|13607.3|13606.4|13609.5|13608.6|13605.9|13605|95
1758171600000|2025-09-18 05:00:00|13607.4|13606.5|13608.8|13607.9|13609.3|13608.4|13606.3|13605.2|123
1758171900000|2025-09-18 05:05:00|13608.6|13607.7|13606.4|13605.5|13609.5|13608.6|13606.3|13604.8|89
1758172200000|2025-09-18 05:10:00|13606.3|13605.4|13604.9|13604|13606.8|13605.9|13603.1|13602.2|128
1758172500000|2025-09-18 05:15:00|13605|13604.1|13605.8|13604.3|13606.8|13605.3|13605|13603.8|104
1758172800000|2025-09-18 05:20:00|13605.9|13604.4|13607|13605.5|13607.1|13605.6|13604.7|13602.6|168
1758173100000|2025-09-18 05:25:00|13607.2|13605.7|13608.2|13607.3|13610.5|13609.6|13607|13605.5|133
1758173400000|2025-09-18 05:30:00|13608|13607.1|13609|13607.5|13610.6|13609.4|13607.9|13607|131
1758173700000|2025-09-18 05:35:00|13608.4|13606.9|13605.9|13604.4|13608.4|13606.9|13604.9|13603.4|112
1758174000000|2025-09-18 05:40:00|13606|13604.5|13605.4|13603.9|13606|13605|13604.3|13602.8|85
1758174300000|2025-09-18 05:45:00|13605.3|13603.8|13599.2|13597.7|13605.3|13604.1|13597.1|13595.6|170
1758174600000|2025-09-18 05:50:00|13599|13597.5|13593.3|13591.8|13599.4|13597.9|13592.7|13591.6|185
1758174900000|2025-09-18 05:55:00|13593.5|13592|13598|13596.5|13598|13596.5|13592.5|13591.3|254
1758175200000|2025-09-18 06:00:00|13598.7|13597.2|13592.7|13591.8|13602.1|13601.2|13592.2|13591.3|274
1758175500000|2025-09-18 06:05:00|13592.8|13591.9|13590.4|13589.5|13592.9|13592|13588.5|13587.6|229
1758175800000|2025-09-18 06:10:00|13591.2|13590.3|13588.6|13587.7|13592.3|13591.4|13587|13586.1|285
1758176100000|2025-09-18 06:15:00|13588.4|13587.5|13597.7|13596.2|13598.2|13597.2|13588.2|13587.3|250
1758176400000|2025-09-18 06:20:00|13597.9|13596.4|13595|13593.5|13599.2|13598.1|13592.5|13591.6|284
1758176700000|2025-09-18 06:25:00|13595.1|13593.6|13595.1|13594.2|13598.6|13597.1|13593.1|13592.2|244
1758177000000|2025-09-18 06:30:00|13595.3|13594.4|13597.4|13596.5|13597.4|13596.5|13592|13591.1|263
1758177300000|2025-09-18 06:35:00|13597.3|13596.4|13598.3|13597.4|13598.5|13597.6|13596.2|13595.3|201
1758177600000|2025-09-18 06:40:00|13598.1|13597.2|13604.2|13603.3|13605.1|13604.2|13596.5|13595.6|207
1758177900000|2025-09-18 06:45:00|13603.8|13602.9|13599.4|13598.5|13605.4|13604.5|13597.9|13597|224
1758178200000|2025-09-18 06:50:00|13599.5|13598.6|13601.1|13600.2|13602.4|13601.5|13598.6|13597.7|209
1758178500000|2025-09-18 06:55:00|13601|13600.1|13595.9|13595|13602.1|13601.2|13593.4|13592.5|252
1758178800000|2025-09-18 07:00:00|13595.7|13594.8|13607.4|13606.5|13607.5|13606.6|13595.7|13594.8|386
1758179100000|2025-09-18 07:05:00|13607.5|13606.6|13612.5|13611.6|13613.3|13612.4|13607.5|13606.6|280
1758179400000|2025-09-18 07:10:00|13612.4|13611.5|13614.7|13613.2|13616.8|13615.6|13612.1|13611.2|246
1758179700000|2025-09-18 07:15:00|13614.6|13613.1|13618.1|13617.2|13618.5|13617.6|13613.7|13612.7|270
1758180000000|2025-09-18 07:20:00|13618|13617.1|13618.3|13617.4|13619|13618.1|13614.6|13613.7|265
1758180300000|2025-09-18 07:25:00|13618.2|13617.3|13620.4|13619.5|13621.5|13620.6|13615.8|13614.3|304
1758180600000|2025-09-18 07:30:00|13620.3|13619.4|13619.8|13618.9|13620.7|13619.8|13617.3|13616.4|233
1758180900000|2025-09-18 07:35:00|13619.4|13618.5|13627.6|13626.1|13628.1|13627.2|13619.4|13618.5|242
1758181200000|2025-09-18 07:40:00|13627.4|13625.9|13633.8|13632.3|13634.7|13633.8|13627.2|13625.9|336
1758181500000|2025-09-18 07:45:00|13633.6|13632.1|13638.5|13637.6|13638.9|13638|13632.5|13631.6|282
1758181800000|2025-09-18 07:50:00|13638.4|13637.5|13636.2|13635.3|13641.6|13640.3|13636.1|13635.2|334
1758182100000|2025-09-18 07:55:00|13635.9|13635|13633.3|13632.4|13638.2|13637.3|13632.3|13631.4|258
1758182400000|2025-09-18 08:00:00|13632.7|13631.8|13631.7|13630.8|13635.5|13634|13629.3|13628.4|353
1758182700000|2025-09-18 08:05:00|13631.8|13630.9|13633.4|13632.5|13634.4|13633.5|13628|13627.1|232
1758183000000|2025-09-18 08:10:00|13633.3|13632.4|13631.4|13630.5|13636.5|13635.6|13630.5|13629.6|231
1758183300000|2025-09-18 08:15:00|13631.3|13630.4|13631.4|13630.5|13631.9|13631|13628|13626.6|230
1758183600000|2025-09-18 08:20:00|13631.2|13630.3|13629.3|13628.4|13631.4|13630.5|13626.9|13625.4|227
1758183900000|2025-09-18 08:25:00|13629.2|13628.3|13631.9|13631|13632.8|13631.8|13628.8|13627.9|207
1758184200000|2025-09-18 08:30:00|13632.1|13631.2|13635.3|13634.4|13636.1|13635.2|13629.9|13629|205
1758184500000|2025-09-18 08:35:00|13635.9|13635|13638.1|13637.2|13639.1|13638.2|13634.4|13633.5|172
1758184800000|2025-09-18 08:40:00|13638.3|13637.4|13640.2|13639.3|13642.5|13641.6|13636.1|13635.2|205
1758185100000|2025-09-18 08:45:00|13640.1|13639.2|13641.3|13640.4|13641.3|13640.4|13638.5|13637.6|232
1758185400000|2025-09-18 08:50:00|13641|13640.1|13647.5|13646.6|13649.2|13648.3|13640.4|13639.5|237
1758185700000|2025-09-18 08:55:00|13647.2|13646.3|13640|13639.1|13647.7|13646.4|13638.7|13637.8|292
1758186000000|2025-09-18 09:00:00|13640.5|13639.6|13638.5|13637.6|13642.5|13641.6|13637.3|13635.8|284
1758186300000|2025-09-18 09:05:00|13638.6|13637.7|13641.5|13640|13642.3|13641.4|13638|13637.1|202
1758186600000|2025-09-18 09:10:00|13640.4|13639.5|13648.7|13647.8|13648.7|13647.8|13640.3|13639|220
1758186900000|2025-09-18 09:15:00|13648.6|13647.7|13644.4|13643.5|13651.1|13650.2|13643.8|13642.9|194
1758187200000|2025-09-18 09:20:00|13644.3|13643.4|13645.1|13644.2|13647.8|13646.9|13643.9|13642.4|207
1758187500000|2025-09-18 09:25:00|13645.3|13644.4|13648.9|13648|13650.1|13649.2|13644.1|13643.2|202
1758187800000|2025-09-18 09:30:00|13648.8|13647.9|13647.8|13646.9|13649|13648.1|13646.3|13645.1|180
1758188100000|2025-09-18 09:35:00|13648.2|13647.3|13653.8|13652.9|13655.4|13654.5|13647.5|13646.4|238
1758188400000|2025-09-18 09:40:00|13653.7|13652.8|13652.9|13652|13655.5|13654.6|13652.3|13651.4|229
1758188700000|2025-09-18 09:45:00|13652.7|13651.8|13646.9|13646|13652.9|13652|13645.6|13644.7|224
1758189000000|2025-09-18 09:50:00|13646.8|13645.9|13649|13648.1|13651.2|13650.3|13645.5|13644|173
1758189300000|2025-09-18 09:55:00|13649.1|13648.2|13645.9|13644.4|13650.1|13649.2|13645.9|13644.4|202
1758189600000|2025-09-18 10:00:00|13645.8|13644.9|13647.8|13646.9|13648.6|13647.7|13645.8|13644.9|193
1758189900000|2025-09-18 10:05:00|13648|13647.1|13647.5|13646.6|13649.4|13648.1|13645.1|13644.1|168
1758190200000|2025-09-18 10:10:00|13647.4|13646.5|13646|13645.1|13648.2|13647.3|13645.1|13644.2|152
1758190500000|2025-09-18 10:15:00|13646.2|13645.3|13643.7|13642.8|13646.8|13645.9|13643.1|13642.2|211
1758190800000|2025-09-18 10:20:00|13643.6|13642.7|13650.2|13649.3|13650.9|13650|13641.9|13641|198
1758191100000|2025-09-18 10:25:00|13650.3|13649.4|13649.2|13648.3|13650.3|13649.4|13646.5|13645.6|149
1758191400000|2025-09-18 10:30:00|13649.3|13648.4|13648.6|13647.7|13653|13652.1|13648.6|13647.7|173
1758191700000|2025-09-18 10:35:00|13648.4|13647.5|13646.3|13645.4|13648.4|13647.5|13645.3|13644.4|151
1758192000000|2025-09-18 10:40:00|13646.4|13645.5|13647|13646.1|13648.4|13647.5|13646.2|13645.3|108
1758192300000|2025-09-18 10:45:00|13647.1|13646.2|13651.3|13650.4|13652.4|13651.5|13647.1|13646.2|187
1758192600000|2025-09-18 10:50:00|13651.5|13650.6|13651.4|13650.5|13654.3|13653.4|13650.7|13649.5|180
1758192900000|2025-09-18 10:55:00|13651.5|13650.6|13654.7|13644.8|13654.7|13651.8|13648.7|13644.8|240
1758193200000|2025-09-18 11:00:00|13654.3|13645.5|13645.9|13644.4|13663.2|13660.5|13642.4|13640.1|536
1758193500000|2025-09-18 11:05:00|13646.1|13644.6|13634|13633.1|13646.2|13645.1|13629.1|13628.2|570
1758193800000|2025-09-18 11:10:00|13633.9|13633|13630.1|13629.2|13634|13633.1|13627.1|13626.2|301
1758194100000|2025-09-18 11:15:00|13630.3|13629.4|13630.9|13630|13632.8|13631.9|13628.4|13627.5|223
1758194400000|2025-09-18 11:20:00|13631.6|13630.1|13622.4|13620.9|13633.4|13632.5|13621.7|13620.2|305
1758194700000|2025-09-18 11:25:00|13623.2|13621.7|13624.6|13623.7|13626.6|13625.7|13621.9|13621|273
1758195000000|2025-09-18 11:30:00|13624.7|13623.8|13623.7|13622.2|13628|13627.1|13622.2|13621.3|248
1758195300000|2025-09-18 11:35:00|13623.8|13622.3|13619|13618.1|13627.3|13626.4|13617.2|13616.3|307
1758195600000|2025-09-18 11:40:00|13618.6|13617.7|13615.7|13614.8|13621.2|13620.3|13615.6|13614.5|229
1758195900000|2025-09-18 11:45:00|13615.6|13614.7|13615.9|13615|13617.9|13617|13613.5|13612.6|228
1758196200000|2025-09-18 11:50:00|13615.7|13614.8|13622.5|13621.6|13622.6|13621.7|13615.7|13614.8|201
1758196500000|2025-09-18 11:55:00|13622.7|13621.8|13622.5|13621.6|13625.9|13625|13620.6|13619.7|345
1758196800000|2025-09-18 12:00:00|13622.6|13621.7|13620.7|13619.8|13624|13623.1|13618.2|13617.3|394
1758197100000|2025-09-18 12:05:00|13620.9|13620|13616|13615.1|13622.7|13621.8|13616|13615.1|301
1758197400000|2025-09-18 12:10:00|13615.7|13614.8|13617.7|13616.8|13620.1|13619.2|13615.7|13614.8|248
1758197700000|2025-09-18 12:15:00|13618.2|13617.3|13621.5|13620.6|13622.7|13621.7|13616|13615.1|202
1758198000000|2025-09-18 12:20:00|13621.3|13620.4|13622.9|13622|13622.9|13622|13619.4|13618.3|292
1758198300000|2025-09-18 12:25:00|13623.1|13622.2|13622.8|13619.1|13623.4|13622.5|13619.9|13619|224
1758198600000|2025-09-18 12:30:00|13622.6|13618.8|13605.4|13604.5|13622.8|13618.8|13604.9|13604|706
1758198900000|2025-09-18 12:35:00|13605.5|13604.6|13606.2|13605.3|13608.7|13607.2|13601.8|13600.9|455
1758199200000|2025-09-18 12:40:00|13606.1|13605.2|13605.2|13604.3|13609.4|13608.5|13602.9|13602|461
1758199500000|2025-09-18 12:45:00|13605.1|13604.2|13605.8|13604.9|13606.3|13605.4|13603|13602.1|355
1758199800000|2025-09-18 12:50:00|13605.5|13604.6|13599.7|13598.8|13606.1|13605.2|13597.2|13596.3|324
1758200100000|2025-09-18 12:55:00|13600.1|13599.2|13595.4|13594.5|13601.6|13600.7|13595.1|13594.2|360
1758200400000|2025-09-18 13:00:00|13594.8|13593.9|13591.9|13591|13595|13594.1|13590.2|13589.3|357
1758200700000|2025-09-18 13:05:00|13592|13591.1|13594.8|13593.9|13596.4|13595.3|13586.6|13585.4|540
1758201000000|2025-09-18 13:10:00|13595|13594.1|13588.6|13587.7|13595|13594.1|13586.8|13585.3|373
1758201300000|2025-09-18 13:15:00|13588.8|13587.9|13584.5|13583.6|13590.1|13589.2|13584.4|13583.5|306
1758201600000|2025-09-18 13:20:00|13584.1|13583.2|13581.9|13581|13584.7|13583.8|13579.5|13578.6|312
1758201900000|2025-09-18 13:25:00|13581.1|13580.2|13578.5|13577.6|13581.8|13580.9|13577.5|13576.6|283
1758202200000|2025-09-18 13:30:00|13578.9|13578|13570.3|13568.8|13581.5|13580.6|13569.4|13567.9|472
1758202500000|2025-09-18 13:35:00|13570|13568.5|13555.1|13554.2|13571.2|13570.3|13554.4|13553.5|650
1758202800000|2025-09-18 13:40:00|13555.5|13554.6|13541.4|13540.5|13556|13555.1|13541|13540.1|713
1758203100000|2025-09-18 13:45:00|13541.3|13540.4|13545.4|13544.5|13549.9|13548.8|13540|13539.1|732
1758203400000|2025-09-18 13:50:00|13545.2|13544.3|13540.1|13539.2|13554.4|13552.9|13539.8|13538.9|752
1758203700000|2025-09-18 13:55:00|13540|13539.1|13552|13550.5|13552.4|13550.9|13534.2|13533.3|523
1758204000000|2025-09-18 14:00:00|13552.4|13550.9|13559.9|13559|13563.5|13562|13545.4|13544.5|770
1758204300000|2025-09-18 14:05:00|13559.8|13558.9|13567.7|13566.8|13568.4|13567.5|13558.3|13557.4|777
1758204600000|2025-09-18 14:10:00|13567.5|13566.6|13566.4|13565.5|13571.4|13570.4|13565.5|13564.1|496
1758204900000|2025-09-18 14:15:00|13566.6|13565.7|13565.6|13564.7|13572|13571.1|13564.3|13563.4|506
1758205200000|2025-09-18 14:20:00|13565.7|13564.8|13561.1|13559.6|13567.1|13566.2|13559.7|13558.2|477
1758205500000|2025-09-18 14:25:00|13561.2|13559.7|13559.5|13558.6|13565|13563.5|13557.1|13554.7|528
1758205800000|2025-09-18 14:30:00|13559.7|13558.8|13562.1|13561.2|13566|13565.1|13559.7|13558.8|364
1758206100000|2025-09-18 14:35:00|13562.2|13561.3|13553.2|13552.3|13562.2|13561.3|13551.1|13550.2|390
1758206400000|2025-09-18 14:40:00|13553.3|13552.4|13552.2|13551.3|13555.6|13554.7|13551.1|13550.2|395
1758206700000|2025-09-18 14:45:00|13552|13551.1|13558.7|13557.8|13565.2|13564.3|13550.9|13550|547
1758207000000|2025-09-18 14:50:00|13558.1|13557.2|13552.8|13551.9|13561.1|13560.2|13550.5|13549.6|431
1758207300000|2025-09-18 14:55:00|13552.7|13551.8|13553|13552.1|13558|13556.9|13552.2|13551.3|390
1758207600000|2025-09-18 15:00:00|13553.1|13552.2|13561.9|13560.4|13562.9|13562|13551.8|13550.9|431
1758207900000|2025-09-18 15:05:00|13562|13560.5|13552.2|13551.3|13562.1|13560.6|13550.8|13549.9|526
1758208200000|2025-09-18 15:10:00|13552.6|13551.7|13548.2|13547.3|13554.2|13553.3|13546.1|13545.2|452
1758208500000|2025-09-18 15:15:00|13548.1|13547.2|13553|13552.1|13553.8|13552.9|13546.9|13546|438
1758208800000|2025-09-18 15:20:00|13552.9|13552|13555.4|13554.5|13557.7|13556.2|13552.5|13551.6|362
1758209100000|2025-09-18 15:25:00|13555.5|13554.6|13555.8|13554.9|13556.4|13555.5|13553.7|13552.8|294
1758209400000|2025-09-18 15:30:00|13555.9|13555|13553.8|13552.9|13558.9|13558|13552.6|13551.7|283
1758209700000|2025-09-18 15:35:00|13553.6|13552.7|13551.5|13550.6|13553.7|13552.8|13549.6|13548.7|286
1758210000000|2025-09-18 15:40:00|13551.3|13550.4|13544.1|13543.2|13551.4|13550.5|13543.3|13542.4|265
1758210300000|2025-09-18 15:45:00|13544.5|13543.6|13542.4|13541.5|13544.5|13543.6|13538.7|13537.8|275
1758210600000|2025-09-18 15:50:00|13542.2|13541.3|13540.5|13539|13542.4|13541.5|13537|13536.1|291
1758210900000|2025-09-18 15:55:00|13540.6|13539.1|13548.1|13547.2|13548.4|13547.5|13539.3|13538.2|301
1758211200000|2025-09-18 16:00:00|13548.2|13547.3|13554.5|13553.6|13558.7|13557.6|13547.4|13546.5|386
1758211500000|2025-09-18 16:05:00|13554.3|13552.8|13546.7|13545.8|13557.3|13556.4|13546.5|13545.4|426
1758211800000|2025-09-18 16:10:00|13546.8|13545.9|13550.3|13549.4|13551.5|13550.5|13545.1|13543.6|305
1758212100000|2025-09-18 16:15:00|13550.2|13549.3|13544.9|13544|13553.8|13552.9|13544.9|13544|229
1758212400000|2025-09-18 16:20:00|13545|13544.1|13547.1|13546.2|13547.8|13546.9|13542.5|13541.6|190
1758212700000|2025-09-18 16:25:00|13547.2|13546.3|13547.3|13546.4|13548.6|13547.2|13546.2|13544.9|197
1758213000000|2025-09-18 16:30:00|13547.4|13546.5|13544.7|13543.2|13547.4|13546.5|13542.8|13541.9|221
1758213300000|2025-09-18 16:35:00|13544.6|13543.1|13548.3|13547.4|13548.9|13548|13544.1|13543.1|168
1758213600000|2025-09-18 16:40:00|13548.8|13547.9|13547.4|13546.5|13550.6|13549.7|13545.5|13544|115
1758213900000|2025-09-18 16:45:00|13547.5|13546.6|13549.6|13548.7|13550|13549.1|13547.5|13546|128
1758214200000|2025-09-18 16:50:00|13549.7|13548.8|13555.4|13554.5|13556.3|13555.4|13548.9|13548|186
1758214500000|2025-09-18 16:55:00|13555.5|13554.6|13553.2|13552.3|13556.2|13555.3|13551.4|13550.5|222
1758214800000|2025-09-18 17:00:00|13553.1|13552.2|13555.1|13554.2|13556.5|13555.6|13551.3|13550.4|223
1758215100000|2025-09-18 17:05:00|13555|13554.1|13556.5|13555|13557.4|13555.9|13553.6|13552.7|178
1758215400000|2025-09-18 17:10:00|13556.4|13554.9|13559|13558.1|13562.7|13561.2|13556|13554.5|212
1758215700000|2025-09-18 17:15:00|13559.1|13558.2|13559.4|13558.5|13560.7|13559.8|13558.5|13557.6|141
1758216000000|2025-09-18 17:20:00|13559.5|13558.6|13559.4|13558.5|13561|13560.1|13557.7|13556.8|153
1758216300000|2025-09-18 17:25:00|13559.1|13558.2|13559.6|13558.7|13559.8|13558.9|13557.7|13556.8|137
1758216600000|2025-09-18 17:30:00|13561.6|13560.7|13562.4|13561.5|13563.5|13562.5|13560.7|13559.8|156
1758216900000|2025-09-18 17:35:00|13562.5|13561.6|13562.9|13562|13562.9|13562|13559.8|13558.9|165
1758217200000|2025-09-18 17:40:00|13563|13562.1|13562.5|13561.6|13563|13562.1|13561.3|13560.4|106
1758217500000|2025-09-18 17:45:00|13562.3|13561.4|13560.2|13559.3|13563.2|13562.3|13559.8|13558.9|122
1758217800000|2025-09-18 17:50:00|13560.1|13559.2|13560.7|13559.8|13560.8|13559.9|13556.9|13556|124
1758218100000|2025-09-18 17:55:00|13560.8|13559.9|13556.1|13555.2|13561|13560.1|13555.1|13554.2|181
1758218400000|2025-09-18 18:00:00|13556|13555.1|13555.2|13553.7|13556.1|13555.2|13552.1|13551.2|202
1758218700000|2025-09-18 18:05:00|13555.1|13553.6|13553.8|13552.9|13555.7|13554.2|13552.4|13550.9|108
1758219000000|2025-09-18 18:10:00|13553.7|13552.8|13557.3|13555.8|13557.6|13556.5|13553.7|13552.8|122
1758219300000|2025-09-18 18:15:00|13556.8|13555.9|13556|13555.1|13557.7|13556.5|13554.8|13553.9|106
1758219600000|2025-09-18 18:20:00|13556.1|13555.2|13553.3|13552.4|13556.6|13555.6|13552.8|13551.9|94
1758219900000|2025-09-18 18:25:00|13553.7|13552.8|13554.5|13553|13556.1|13554.8|13553.7|13552.8|124
1758220200000|2025-09-18 18:30:00|13554.6|13553.1|13553.2|13552.3|13556.1|13554.6|13552.9|13551.7|108
1758220500000|2025-09-18 18:35:00|13553.3|13552.4|13551.2|13550.3|13553.7|13552.8|13551.2|13550.3|79
1758220800000|2025-09-18 18:40:00|13551.6|13550.7|13546.7|13545.2|13552.6|13551.5|13546.7|13545|97
1758221100000|2025-09-18 18:45:00|13546|13544.5|13550.7|13549.2|13552.1|13550.6|13545.9|13544.4|136
1758221400000|2025-09-18 18:50:00|13550.8|13549.3|13554.2|13553.3|13555.2|13554.3|13550.3|13549|71
1758221700000|2025-09-18 18:55:00|13553.5|13552.6|13553.6|13552.7|13554.7|13553.8|13552.8|13551.9|97
1758222000000|2025-09-18 19:00:00|13553.2|13552.3|13551.3|13550.4|13553.6|13552.7|13551.3|13550.4|124
1758222300000|2025-09-18 19:05:00|13551.4|13550.5|13553.1|13552.2|13553.1|13552.2|13551.4|13550.5|57
1758222600000|2025-09-18 19:10:00|13553|13552.1|13554.4|13553.5|13555.6|13554.7|13552.5|13551.6|84
1758222900000|2025-09-18 19:15:00|13554.5|13553.6|13554.3|13553.4|13557.4|13556.5|13554.3|13553.4|53
1758223200000|2025-09-18 19:20:00|13554.1|13553.2|13555.4|13554.5|13555.9|13555|13554.1|13553.2|74
1758223500000|2025-09-18 19:25:00|13555.6|13554.7|13554.1|13553.2|13555.8|13554.9|13554|13553.1|84
1758223800000|2025-09-18 19:30:00|13554.2|13553.3|13550.1|13549.2|13555.5|13554.6|13550.1|13549.2|99
1758224100000|2025-09-18 19:35:00|13550|13549.1|13549.1|13548.2|13550.3|13549.4|13548.4|13547.5|83
1758224400000|2025-09-18 19:40:00|13549|13548.1|13550.5|13549.6|13550.5|13549.6|13548.3|13547|111
1758224700000|2025-09-18 19:45:00|13550.6|13549.7|13550.8|13549.9|13550.9|13550|13549|13548.1|105
1758225000000|2025-09-18 19:50:00|13550.9|13550|13551.6|13550.7|13551.7|13550.8|13550.7|13549.8|73
1758225300000|2025-09-18 19:55:00|13551.4|13550.5|13549.3|13548.4|13551.5|13550.6|13549.3|13548.4|146
1758225600000|2025-09-18 20:00:00|13549.4|13548.5|13550.1|13549.2|13550.1|13549.2|13546.1|13545.2|161
1758225900000|2025-09-18 20:05:00|13550.3|13549.4|13549.4|13548.5|13550.7|13549.5|13547.3|13546.4|62
1758226200000|2025-09-18 20:10:00|13549.3|13548.4|13551.9|13551|13551.9|13551|13549.2|13548.3|78
1758226500000|2025-09-18 20:15:00|13552|13551.1|13552.4|13551.5|13553|13551.7|13551.3|13550.4|48
1758226800000|2025-09-18 20:20:00|13552.3|13551.4|13551.6|13550.7|13552.9|13551.9|13551.4|13549.9|70
1758227100000|2025-09-18 20:25:00|13551.5|13550.6|13552|13550.5|13552|13550.7|13551.2|13549.9|26
1758227400000|2025-09-18 20:30:00|13551.8|13550.3|13548.7|13547.8|13552.2|13550.7|13548.7|13547.8|32
1758227700000|2025-09-18 20:35:00|13548.8|13547.9|13550.5|13549.6|13551.1|13550.2|13548.1|13547.2|436
1758228000000|2025-09-18 20:40:00|13550.6|13549.7|13550.8|13549.9|13552.8|13551.9|13550.5|13549.6|339
1758228300000|2025-09-18 20:45:00|13550.9|13550|13551.4|13549.9|13551.5|13550.4|13550.1|13548.6|322
1758228600000|2025-09-18 20:50:00|13551.5|13550|13550.6|13549.1|13551.6|13550.1|13549.8|13548.9|55
1758228900000|2025-09-18 20:55:00|13551.2|13548.8|13559.8|13551.1|13559.8|13551.6|13550.2|13547.8|283
1758229200000|2025-09-18 21:00:00|13561.5|13550.1|13559|13547.1|13561.5|13550.2|13556.3|13545.1|24
1758229500000|2025-09-18 21:05:00|13558.9|13547|13559.8|13547.9|13560.9|13549|13551.1|13539.2|48
1758229800000|2025-09-18 21:10:00|13560.9|13549|13554.2|13542.3|13560.9|13549|13553|13541.1|135
1758230100000|2025-09-18 21:15:00|13554.3|13542.4|13554.6|13542.7|13554.9|13543|13554.2|13542.3|42
1758230400000|2025-09-18 21:20:00|13554.7|13542.8|13555.2|13543.3|13556.3|13544.4|13554.6|13542.7|29
1758230700000|2025-09-18 21:25:00|13555.9|13544|13560.1|13548.2|13560.4|13548.5|13555.7|13543.8|48
1758231000000|2025-09-18 21:30:00|13559.8|13547.9|13559.6|13547.7|13560.3|13548.4|13559|13547.1|55
1758231300000|2025-09-18 21:35:00|13559.5|13547.6|13561.1|13549.2|13561.4|13549.5|13559.2|13547.3|77
1758231600000|2025-09-18 21:40:00|13561.2|13549.3|13560.9|13549|13561.5|13549.6|13560.8|13548.9|87
1758231900000|2025-09-18 21:45:00|13560.8|13548.9|13560.5|13548.6|13560.9|13549|13560.3|13548.4|17
1758232200000|2025-09-18 21:50:00|13560.4|13548.5|13561.2|13549.3|13561.3|13549.4|13560.4|13548.5|91
1758232500000|2025-09-18 21:55:00|13561.3|13549.4|13562.4|13550.5|13562.4|13551.3|13559.5|13547.6|114
1758232800000|2025-09-18 22:00:00|13562.5|13550.6|13558.2|13552|13562.6|13552.5|13556.5|13547.3|217
1758233100000|2025-09-18 22:05:00|13557.9|13552.3|13556.1|13552.7|13558.1|13553.6|13555.9|13549.9|127
1758233400000|2025-09-18 22:10:00|13556|13552.8|13557.7|13554.4|13558.2|13554.8|13555.7|13551.8|223
1758233700000|2025-09-18 22:15:00|13557.6|13554.8|13554.5|13553|13557.8|13554.8|13554.4|13552.3|474
1758234000000|2025-09-18 22:20:00|13554.6|13553.1|13556.3|13553.2|13557.2|13554.8|13554.2|13552.4|672
1758234300000|2025-09-18 22:25:00|13556.5|13553.1|13555.6|13552.3|13556.7|13553.8|13554.2|13552.2|505
1758234600000|2025-09-18 22:30:00|13555.7|13552.6|13554.4|13551|13557|13554.5|13553.8|13550.7|316
1758234900000|2025-09-18 22:35:00|13554.5|13550.8|13554.1|13552.6|13555.2|13553.1|13553.8|13550.7|300
1758235200000|2025-09-18 22:40:00|13554|13552.5|13555.2|13552.8|13555.2|13553.5|13554|13552.5|50
1758235500000|2025-09-18 22:45:00|13554.5|13553|13554|13552.5|13555.6|13554.1|13553.8|13552.3|41
1758235800000|2025-09-18 22:50:00|13554.1|13552.6|13553.6|13552.1|13554.7|13553.1|13553.5|13551.6|54
1758236100000|2025-09-18 22:55:00|13553.7|13552.2|13553.1|13551.6|13554.3|13552.3|13552.7|13551.1|45
1758236400000|2025-09-18 23:00:00|13553|13551.5|13553.5|13552|13554.5|13552.9|13553|13551.4|41
1758236700000|2025-09-18 23:05:00|13553.7|13552.2|13553.8|13552.3|13554.9|13553.1|13553.4|13551.9|50
1758237000000|2025-09-18 23:10:00|13553.6|13552.1|13553.7|13552.2|13555.2|13553.2|13553.6|13552.1|27
1758237300000|2025-09-18 23:15:00|13553.9|13552.4|13553.7|13552.2|13554.4|13552.9|13553.7|13552.2|23
1758237600000|2025-09-18 23:20:00|13553.6|13552.1|13553.4|13551.9|13554|13552.5|13552.7|13551.2|32
1758237900000|2025-09-18 23:25:00|13553|13551.5|13553|13552.1|13553.3|13552.3|13552.2|13550.7|37
1758238200000|2025-09-18 23:30:00|13552.7|13551.8|13553.3|13551.8|13553.4|13551.9|13551.7|13550.2|41
1758238500000|2025-09-18 23:35:00|13553.4|13551.9|13553.5|13552|13554.6|13553.1|13553|13551.5|59
1758238800000|2025-09-18 23:40:00|13553.6|13552.1|13554.7|13553.2|13554.8|13553.3|13553.5|13552|36
1758239100000|2025-09-18 23:45:00|13554.8|13553.3|13556.1|13554.6|13556.3|13554.8|13554.5|13553|66
1758239400000|2025-09-18 23:50:00|13556.2|13554.7|13555.9|13554.4|13556.3|13554.8|13554.7|13553.2|54
1758239700000|2025-09-18 23:55:00|13556.2|13554.7|13555.1|13554.2|13557.4|13555.9|13554.8|13553.9|64
1758240000000|2025-09-19 00:00:00|13555.3|13554.4|13554.8|13553.9|13556|13555.1|13554.1|13552.7|169
1758240300000|2025-09-19 00:05:00|13554.7|13553.8|13548.9|13547.4|13555.2|13554.3|13548|13547.1|184
1758240600000|2025-09-19 00:10:00|13548.7|13547.2|13543.7|13542.8|13549.3|13547.8|13543.2|13542.3|156
1758240900000|2025-09-19 00:15:00|13543.8|13542.9|13544.7|13543.2|13545.1|13544.2|13543.1|13541.7|125
1758241200000|2025-09-19 00:20:00|13545|13543.5|13543.4|13542.5|13545.6|13544.1|13543.1|13542.2|107
1758241500000|2025-09-19 00:25:00|13543.5|13542.6|13543.7|13542.2|13544.5|13542.9|13541.1|13540.2|135
1758241800000|2025-09-19 00:30:00|13543.6|13542.1|13544.6|13543.7|13546.7|13545.2|13543.6|13542.1|139
1758242100000|2025-09-19 00:35:00|13544.5|13543.6|13543.6|13542.7|13545.5|13544.2|13543.6|13542.7|75
1758242400000|2025-09-19 00:40:00|13543.3|13542.4|13544.7|13543.2|13544.7|13543.2|13541.4|13540.5|84
1758242700000|2025-09-19 00:45:00|13544|13543.1|13543.3|13541.8|13544.5|13543.1|13542.3|13540.9|73
1758243000000|2025-09-19 00:50:00|13543.7|13542.2|13549.1|13548.2|13550.1|13548.6|13543.4|13541.9|254
1758243300000|2025-09-19 00:55:00|13549.2|13548.3|13549.3|13548.4|13550.2|13549.3|13548.7|13547.7|121
1758243600000|2025-09-19 01:00:00|13549.2|13548.3|13547.4|13546.5|13551.2|13550.2|13546.7|13545.8|132
1758243900000|2025-09-19 01:05:00|13547.3|13546.4|13544.8|13543.9|13547.5|13546.5|13544.7|13543.8|84
1758244200000|2025-09-19 01:10:00|13544.9|13544|13543.7|13542.8|13545.6|13544.1|13542.7|13541.2|106
1758244500000|2025-09-19 01:15:00|13544.3|13543.4|13541.5|13540.6|13545.2|13544.1|13541|13539.7|112
1758244800000|2025-09-19 01:20:00|13541.4|13540.5|13544.4|13542.9|13544.5|13543|13541.3|13540.4|121
1758245100000|2025-09-19 01:25:00|13545|13543.5|13544.1|13542.6|13545.1|13543.6|13542.4|13541.3|118
1758245400000|2025-09-19 01:30:00|13544|13542.5|13546.9|13545.4|13548.2|13546.9|13542.6|13541.7|240
1758245700000|2025-09-19 01:35:00|13546.8|13545.3|13546.4|13545.5|13547.8|13546.3|13545.5|13544.6|130
1758246000000|2025-09-19 01:40:00|13546.5|13545.6|13546|13545.1|13547.5|13546.6|13545.1|13544.2|114
1758246300000|2025-09-19 01:45:00|13546.1|13545.2|13541.3|13540.4|13546.3|13545.2|13540.4|13539.5|231
1758246600000|2025-09-19 01:50:00|13541.8|13540.3|13540.2|13539.3|13541.8|13540.3|13537|13536.1|202
1758246900000|2025-09-19 01:55:00|13539.9|13539|13539.7|13538.8|13541.1|13540.2|13539.3|13538.4|151
1758247200000|2025-09-19 02:00:00|13539.6|13538.7|13536.5|13535.6|13541.5|13540|13536.5|13535.6|172
1758247500000|2025-09-19 02:05:00|13536.6|13535.7|13537.4|13535.9|13539.6|13538.2|13535.6|13534.7|148
1758247800000|2025-09-19 02:10:00|13537.6|13536.1|13534.9|13534|13537.6|13536.5|13533.8|13532.8|131
1758248100000|2025-09-19 02:15:00|13534.8|13533.9|13534.8|13533.3|13535.3|13534.4|13533.9|13533|87
1758248400000|2025-09-19 02:20:00|13535.3|13533.1|13533.6|13532.7|13535.4|13533.4|13532.5|13531|155
1758248700000|2025-09-19 02:25:00|13533.7|13532.8|13532.9|13532|13534.8|13533.3|13532.9|13532|72
1758249000000|2025-09-19 02:30:00|13532.8|13531.9|13537.2|13536.3|13537.4|13536.5|13531.8|13530.9|125
1758249300000|2025-09-19 02:35:00|13537.4|13536.5|13540.4|13539.5|13543.1|13542.2|13537.3|13536.4|145
1758249600000|2025-09-19 02:40:00|13539.7|13538.8|13539.2|13538.3|13539.9|13538.9|13538.5|13537.6|87
1758249900000|2025-09-19 02:45:00|13539.4|13538.5|13539.6|13538.7|13539.8|13538.7|13537.3|13535.8|107
1758250200000|2025-09-19 02:50:00|13539.5|13538.6|13540.4|13539.5|13540.5|13539.6|13538.7|13537.8|71
1758250500000|2025-09-19 02:55:00|13540.7|13539.8|13541.3|13540.4|13542|13541.1|13539.6|13538.7|88
1758250800000|2025-09-19 03:00:00|13541.2|13540.3|13545.1|13543.6|13545.2|13544.2|13541.2|13539.9|102
1758251100000|2025-09-19 03:05:00|13545.2|13543.7|13546.4|13545.5|13546.8|13545.9|13545.1|13543.7|74
1758251400000|2025-09-19 03:10:00|13546.3|13545.4|13547.4|13546.5|13547.5|13546.5|13544.4|13543.5|74
1758251700000|2025-09-19 03:15:00|13547.3|13546.4|13550.5|13549.6|13551.3|13549.9|13547.3|13546.4|105
1758252000000|2025-09-19 03:20:00|13550.6|13549.7|13553.4|13552.5|13554.3|13553.4|13550.6|13549.2|143
1758252300000|2025-09-19 03:25:00|13553.3|13552.4|13555.5|13554|13556.3|13555.4|13552.6|13551.1|160
1758252600000|2025-09-19 03:30:00|13555.4|13553.9|13554.6|13553.7|13557.5|13556.3|13554.6|13553.7|146
1758252900000|2025-09-19 03:35:00|13554.5|13553.6|13554.4|13553.5|13554.5|13553.6|13552.1|13551.2|88
1758253200000|2025-09-19 03:40:00|13553.6|13552.7|13550.8|13549.9|13553.7|13552.7|13550.6|13549.7|74
1758253500000|2025-09-19 03:45:00|13550.7|13549.8|13553.4|13551.9|13559.4|13558.5|13547.3|13546|598
1758253800000|2025-09-19 03:50:00|13553.3|13551.8|13553.1|13551.6|13554.5|13553|13548.5|13547|632
1758254100000|2025-09-19 03:55:00|13552.8|13551.3|13551.3|13550.4|13553.7|13552.2|13549|13548.1|312
1758254400000|2025-09-19 04:00:00|13551.7|13550.8|13557.4|13556.5|13558|13557.1|13551.7|13550.8|251
1758254700000|2025-09-19 04:05:00|13557.1|13556.2|13556.8|13555.9|13560.5|13559.6|13556.3|13555.4|238
1758255000000|2025-09-19 04:10:00|13557|13556.1|13556.5|13555.6|13558.7|13557.8|13554.9|13554|155
1758255300000|2025-09-19 04:15:00|13556.8|13555.9|13555.1|13553.6|13557.7|13556.8|13554.3|13552.8|158
1758255600000|2025-09-19 04:20:00|13554.6|13553.1|13551.2|13550.3|13555.1|13553.6|13550.5|13549.6|218
1758255900000|2025-09-19 04:25:00|13551.1|13550.2|13548.8|13547.9|13553.1|13552.1|13547.7|13546.8|181
1758256200000|2025-09-19 04:30:00|13548.4|13547.5|13546.7|13545.8|13548.7|13547.5|13544.3|13543|169
1758256500000|2025-09-19 04:35:00|13547|13546.1|13545.2|13544.3|13547.4|13546.5|13544.3|13543.4|162
1758256800000|2025-09-19 04:40:00|13544.3|13543.4|13545.1|13543.6|13545.8|13544.4|13542.3|13540.9|177
1758257100000|2025-09-19 04:45:00|13545.4|13543.9|13544|13543.1|13546.5|13545.3|13543.4|13542.2|185
1758257400000|2025-09-19 04:50:00|13543.6|13542.7|13546|13545.1|13546.6|13545.7|13543.6|13542.6|125
1758257700000|2025-09-19 04:55:00|13546.1|13545.2|13545|13544.1|13546.3|13545.4|13544.5|13543.6|82
1758258000000|2025-09-19 05:00:00|13544.9|13544|13546.3|13545.4|13547.5|13546.1|13544.9|13544|92
1758258300000|2025-09-19 05:05:00|13546|13545.1|13548.3|13547.4|13549.8|13548.4|13546|13545.1|122
1758258600000|2025-09-19 05:10:00|13548|13547.1|13548.5|13547|13549|13547.9|13546.8|13545.9|94
1758258900000|2025-09-19 05:15:00|13548.2|13546.7|13550.1|13548.6|13550.3|13549.4|13547.9|13546.7|77
1758259200000|2025-09-19 05:20:00|13550|13548.5|13551.2|13550.3|13552|13551.1|13549.2|13548.3|123
1758259500000|2025-09-19 05:25:00|13551.1|13550.2|13550.9|13549.4|13552.3|13550.9|13548.1|13547.2|108
1758259800000|2025-09-19 05:30:00|13550.4|13548.9|13551.1|13549.6|13552|13550.5|13549.2|13547.7|105
1758260100000|2025-09-19 05:35:00|13551|13549.5|13545.9|13545|13551|13549.5|13543.7|13542.8|107
1758260400000|2025-09-19 05:40:00|13545.8|13544.9|13545.5|13544.6|13547.3|13546.2|13543.1|13542.1|159
1758260700000|2025-09-19 05:45:00|13545.6|13544.7|13545.4|13544.5|13545.7|13544.8|13543.5|13542.4|91
1758261000000|2025-09-19 05:50:00|13545.5|13544|13541.4|13539.9|13545.8|13544.9|13541.3|13539.9|138
1758261300000|2025-09-19 05:55:00|13541.7|13540.2|13545.5|13541.5|13546|13545.1|13541.4|13539.9|169
1758261600000|2025-09-19 06:00:00|13550.9|13539.9|13532.7|13531.8|13550.9|13545|13528.6|13527.5|435
1758261900000|2025-09-19 06:05:00|13532.3|13531.4|13522.9|13522|13533.1|13532.2|13521.8|13520.9|359
1758262200000|2025-09-19 06:10:00|13522.6|13521.7|13520.9|13520|13524.2|13523.3|13520.1|13519.2|401
1758262500000|2025-09-19 06:15:00|13520.8|13519.9|13517.2|13516.3|13520.9|13520|13515.4|13514.5|213
1758262800000|2025-09-19 06:20:00|13517.1|13516.2|13515.4|13513.9|13518.1|13517.2|13502|13500.5|455
1758263100000|2025-09-19 06:25:00|13514.8|13514.2|13503.9|13503|13515.9|13515|13503|13502.1|285
1758263400000|2025-09-19 06:30:00|13504|13503.1|13500.5|13499.6|13506.1|13505.2|13499|13498.1|446
1758263700000|2025-09-19 06:35:00|13500.7|13499.8|13511.2|13510.3|13512.5|13511|13497.7|13496.8|386
1758264000000|2025-09-19 06:40:00|13511|13510.1|13509|13508.1|13513.5|13512.4|13508.9|13508|282
1758264300000|2025-09-19 06:45:00|13509.1|13508.2|13514.4|13513.5|13514.6|13513.7|13508.7|13507.8|326
1758264600000|2025-09-19 06:50:00|13514.3|13513.4|13512.2|13511.3|13515.1|13514.2|13509|13508.1|487
1758264900000|2025-09-19 06:55:00|13512.3|13511.4|13508.6|13507.7|13514|13512.5|13508.3|13507.4|288
1758265200000|2025-09-19 07:00:00|13509|13508.1|13493.5|13492.6|13510.2|13508.7|13491.9|13491|621
1758265500000|2025-09-19 07:05:00|13493.7|13492.8|13494.2|13492.7|13494.7|13493.8|13486.1|13485.2|452
1758265800000|2025-09-19 07:10:00|13494.4|13492.9|13500.8|13499.3|13503.6|13502.1|13491.9|13491|448
1758266100000|2025-09-19 07:15:00|13500.9|13499.4|13503.2|13502.3|13505.6|13504.6|13494.4|13493|433
1758266400000|2025-09-19 07:20:00|13502.7|13501.8|13510.5|13509.6|13510.5|13509.6|13500.6|13499.7|322
1758266700000|2025-09-19 07:25:00|13510.6|13509.7|13510.6|13509.7|13512.3|13511.4|13506.6|13505.7|320
1758267000000|2025-09-19 07:30:00|13510.5|13509.6|13512.3|13511.4|13513.1|13512.2|13509.2|13508.3|234
1758267300000|2025-09-19 07:35:00|13512.1|13511.2|13507.9|13507|13514.6|13513.7|13507|13505.5|277
1758267600000|2025-09-19 07:40:00|13508.1|13507.2|13498.8|13497.9|13510|13509.1|13498.8|13497.9|322
1758267900000|2025-09-19 07:45:00|13499.2|13498.3|13497.1|13496.2|13499.8|13498.9|13494.5|13493.5|305
1758268200000|2025-09-19 07:50:00|13497.3|13496.4|13492.2|13491.3|13501.1|13500.2|13492|13491.1|281
1758268500000|2025-09-19 07:55:00|13492|13491.1|13492|13491.1|13494.2|13492.7|13487.3|13486.4|361
1758268800000|2025-09-19 08:00:00|13491.9|13491|13489.7|13488.8|13495.6|13494.1|13488.7|13487.8|317
1758269100000|2025-09-19 08:05:00|13489.2|13488.3|13489.1|13488.2|13489.2|13488.3|13483.1|13482.2|317
1758269400000|2025-09-19 08:10:00|13489.2|13488.3|13491.2|13490.3|13492.8|13491.6|13488.1|13487.2|179
1758269700000|2025-09-19 08:15:00|13491.1|13490.2|13487.4|13486.5|13491.1|13490.2|13485.3|13484.4|213
1758270000000|2025-09-19 08:20:00|13487.6|13486.7|13487.9|13487|13491.8|13490.3|13487.2|13486.3|150
1758270300000|2025-09-19 08:25:00|13487.1|13486.2|13490.5|13489|13490.6|13489.1|13483.8|13482.9|219
1758270600000|2025-09-19 08:30:00|13490.7|13489.2|13499|13498.1|13500.2|13499|13489.2|13488.3|293
1758270900000|2025-09-19 08:35:00|13499.1|13498.2|13495.1|13494.2|13500.5|13499.6|13494.2|13492.9|284
1758271200000|2025-09-19 08:40:00|13495.4|13494.5|13493.9|13493|13496.6|13495.5|13492.3|13491.4|210
1758271500000|2025-09-19 08:45:00|13493.7|13492.8|13495.8|13494.9|13497.3|13496.3|13493.6|13492.6|211
1758271800000|2025-09-19 08:50:00|13495.5|13494.6|13500.3|13499.4|13501|13500.1|13494.7|13493.8|174
1758272100000|2025-09-19 08:55:00|13500.4|13499.5|13500|13499.1|13502.6|13501.6|13499|13498.1|229
1758272400000|2025-09-19 09:00:00|13499.9|13499|13503.1|13502.2|13503.1|13502.2|13495.6|13494.2|309
1758272700000|2025-09-19 09:05:00|13503.8|13502.9|13502.3|13501.4|13504.2|13503.3|13499.4|13498.5|269
1758273000000|2025-09-19 09:10:00|13502.4|13501.5|13497.6|13496.1|13502.5|13501.6|13497.6|13496.1|203
1758273300000|2025-09-19 09:15:00|13498.1|13496.6|13503.2|13502.3|13504.6|13503.7|13496.1|13494.9|202
1758273600000|2025-09-19 09:20:00|13503.1|13502.2|13505.5|13504.6|13505.5|13504.6|13503|13502.1|65
1758273900000|2025-09-19 09:25:00|13505.3|13504.4|13503.1|13502.2|13507.2|13506.3|13503.1|13501.9|149
1758274200000|2025-09-19 09:30:00|13502.9|13502|13503.3|13502.4|13505.9|13505|13500.9|13500|175
1758274500000|2025-09-19 09:35:00|13503.2|13502.3|13510.1|13509.2|13510.1|13509.2|13502.3|13501.4|170
1758274800000|2025-09-19 09:40:00|13510.3|13509.4|13509.8|13508.9|13510.8|13509.9|13506.6|13505.7|172
1758275100000|2025-09-19 09:45:00|13509.7|13508.8|13507|13505.5|13509.9|13509|13503.7|13502.8|173
1758275400000|2025-09-19 09:50:00|13506.9|13505.4|13502.9|13502|13506.9|13505.6|13497.7|13496.4|272
1758275700000|2025-09-19 09:55:00|13502.5|13501.6|13504.9|13504|13505.1|13504.2|13498.8|13497.9|251
1758276000000|2025-09-19 10:00:00|13504.8|13503.9|13506.2|13505.3|13506.9|13506|13502.8|13501.4|182
1758276300000|2025-09-19 10:05:00|13506.1|13505.2|13506.8|13505.9|13507.9|13507|13503.7|13502.8|120
1758276600000|2025-09-19 10:10:00|13506.9|13506|13504.9|13503.4|13509.5|13508.6|13504.9|13503.4|134
1758276900000|2025-09-19 10:15:00|13504.8|13503.3|13508.4|13506.9|13508.4|13506.9|13503.3|13502.3|128
1758277200000|2025-09-19 10:20:00|13508.2|13506.7|13504.7|13503.2|13508.4|13507.3|13504.3|13503|131
1758277500000|2025-09-19 10:25:00|13504.5|13503|13503.1|13502.2|13505.5|13504.6|13502.4|13501.5|108
1758277800000|2025-09-19 10:30:00|13503.2|13502.3|13504.5|13503.6|13504.5|13503.6|13501|13500.1|101
1758278100000|2025-09-19 10:35:00|13505.3|13504.4|13505.6|13504.1|13506.5|13505|13502.8|13501.4|69
1758278400000|2025-09-19 10:40:00|13506.5|13505|13505.4|13504.5|13506.5|13505|13502.9|13502|94
1758278700000|2025-09-19 10:45:00|13505.2|13504.3|13505.1|13504.2|13508.1|13507.2|13504.3|13503.4|107
1758279000000|2025-09-19 10:50:00|13505.2|13504.3|13501.1|13500.2|13505.2|13504.3|13501.1|13500.2|178
1758279300000|2025-09-19 10:55:00|13501|13500.1|13496.8|13495.9|13503|13502.1|13494.7|13493.8|291
1758279600000|2025-09-19 11:00:00|13497.4|13496.5|13495.5|13494.6|13499.1|13498.2|13493.2|13492.1|280
1758279900000|2025-09-19 11:05:00|13495.4|13494.5|13490.8|13489.3|13495.7|13494.5|13484.2|13483.3|219
1758280200000|2025-09-19 11:10:00|13490.7|13489.2|13491.7|13490.2|13491.9|13490.4|13488.7|13487.2|156
1758280500000|2025-09-19 11:15:00|13492.7|13491.2|13491.1|13490.2|13494.1|13493.2|13491.1|13490.2|103
1758280800000|2025-09-19 11:20:00|13491|13490.1|13494.1|13493.2|13494.1|13493.2|13490.5|13489.6|141
1758281100000|2025-09-19 11:25:00|13494.2|13493.3|13494.6|13493.7|13496.3|13495.4|13493.8|13492.7|167
1758281400000|2025-09-19 11:30:00|13494.7|13493.8|13495.5|13494.6|13496|13495.1|13490.8|13489.9|111
1758281700000|2025-09-19 11:35:00|13495.3|13494.4|13493.1|13492.2|13499.4|13498.5|13493.1|13492.2|141
1758282000000|2025-09-19 11:40:00|13493.3|13492.4|13486.4|13485.5|13493.3|13492.4|13485.8|13484.9|219
1758282300000|2025-09-19 11:45:00|13486.3|13485.4|13482|13481.1|13486.4|13485.5|13481.3|13480.4|221
1758282600000|2025-09-19 11:50:00|13482.1|13481.2|13481.2|13480.3|13484|13483.1|13479.7|13478.8|230
1758282900000|2025-09-19 11:55:00|13481|13480.1|13477.8|13476.9|13481.9|13481|13473.6|13472.7|404
1758283200000|2025-09-19 12:00:00|13478|13477.1|13483|13482.1|13484.5|13483|13472.3|13471.4|494
1758283500000|2025-09-19 12:05:00|13483.8|13482.3|13479.6|13478.1|13484|13482.8|13478.1|13477.2|285
1758283800000|2025-09-19 12:10:00|13479.7|13478.2|13480.9|13480|13480.9|13480|13476.3|13475.1|277
1758284100000|2025-09-19 12:15:00|13481|13480.1|13475.8|13474.9|13481.5|13480.6|13474.7|13473.3|247
1758284400000|2025-09-19 12:20:00|13475.9|13475|13473.1|13472.2|13476.2|13475.3|13471.9|13471|249
1758284700000|2025-09-19 12:25:00|13473.3|13472.4|13473.2|13472.3|13477.5|13476.6|13471.3|13470.3|286
1758285000000|2025-09-19 12:30:00|13473.1|13471.7|13467.4|13466.5|13473.2|13471.7|13466.2|13465.3|296
1758285300000|2025-09-19 12:35:00|13467.5|13466.6|13472.2|13470.7|13474.8|13473|13467.3|13466.3|318
1758285600000|2025-09-19 12:40:00|13472.3|13470.8|13473.1|13472.2|13476.6|13474.3|13471.1|13470.2|399
1758285900000|2025-09-19 12:45:00|13473.3|13472.4|13466.9|13466|13473.9|13472.5|13464.3|13462.8|271
1758286200000|2025-09-19 12:50:00|13466.8|13465.9|13466.3|13465.4|13467.5|13466.6|13464.9|13463.4|267
1758286500000|2025-09-19 12:55:00|13466|13465.1|13469.8|13468.3|13470.3|13469.4|13465.2|13464.3|268
1758286800000|2025-09-19 13:00:00|13470.2|13468.7|13478.2|13477.3|13478.9|13478|13469.2|13468.3|275
1758287100000|2025-09-19 13:05:00|13478.1|13477.2|13477.7|13476.2|13480.8|13479.3|13474.4|13473.4|313
1758287400000|2025-09-19 13:10:00|13477.9|13475.8|13487.8|13486.3|13488.5|13487|13477.8|13475.7|381
1758287700000|2025-09-19 13:15:00|13487.7|13486.2|13492.7|13491.2|13494.6|13493.1|13486.6|13485.3|423
1758288000000|2025-09-19 13:20:00|13492.6|13491.8|13484.9|13484|13492.6|13491.8|13482.8|13481.3|271
1758288300000|2025-09-19 13:25:00|13485.4|13484.5|13486.6|13485.1|13487.2|13486.3|13483.4|13482.5|315
1758288600000|2025-09-19 13:30:00|13486.7|13485.2|13492.4|13491.5|13492.4|13491.5|13483.6|13482.7|425
1758288900000|2025-09-19 13:35:00|13492.8|13491.9|13492.2|13491.3|13494.2|13493.3|13489|13487.5|349
1758289200000|2025-09-19 13:40:00|13492.3|13491.4|13487.2|13485.7|13492.4|13491.5|13486.4|13484.9|266
1758289500000|2025-09-19 13:45:00|13487.3|13485.8|13493.4|13491.9|13494.2|13492.7|13485.3|13483.6|363
1758289800000|2025-09-19 13:50:00|13492.8|13491.8|13492.4|13491.5|13495.2|13494.3|13492.2|13491.3|329
1758290100000|2025-09-19 13:55:00|13492.5|13491.6|13490|13489.1|13493.3|13492.4|13488.7|13487.8|347
1758290400000|2025-09-19 14:00:00|13489.7|13488.8|13490.7|13489.8|13493.6|13492.7|13488.5|13487.6|435
1758290700000|2025-09-19 14:05:00|13491.3|13490.4|13493.7|13492.8|13497.9|13496.4|13487.5|13486.6|406
1758291000000|2025-09-19 14:10:00|13493.4|13492.5|13491.3|13490.4|13494.9|13493.7|13490.3|13488.8|329
1758291300000|2025-09-19 14:15:00|13491.4|13490.5|13493.5|13492.6|13494.3|13493.3|13490.8|13489.9|317
1758291600000|2025-09-19 14:20:00|13493.6|13492.7|13496.4|13495.5|13498.8|13497.9|13492|13491|336
1758291900000|2025-09-19 14:25:00|13496|13495.1|13491.5|13490.6|13497.1|13495.8|13491|13490.1|266
1758292200000|2025-09-19 14:30:00|13491.1|13490.2|13492.2|13491.3|13492.5|13491.6|13489.9|13489|203
1758292500000|2025-09-19 14:35:00|13492.5|13491.6|13496.8|13495.9|13497.9|13496.6|13492.5|13491.6|240
1758292800000|2025-09-19 14:40:00|13496.7|13495.8|13492.5|13491.6|13497.2|13496.3|13492.4|13490.9|239
1758293100000|2025-09-19 14:45:00|13492|13491.1|13484.3|13483.4|13492|13491.1|13484.2|13482.9|316
1758293400000|2025-09-19 14:50:00|13484.4|13483.5|13488.4|13487.5|13493.7|13492.2|13482.2|13480.7|550
1758293700000|2025-09-19 14:55:00|13488.1|13487.2|13482.3|13481.4|13488.4|13487.5|13481.7|13480.8|564
1758294000000|2025-09-19 15:00:00|13482.2|13481.3|13481.1|13480.2|13485.6|13484.7|13480.6|13479.7|402
1758294300000|2025-09-19 15:05:00|13481.4|13479.9|13478.6|13477.1|13482.4|13481.5|13477.3|13475.8|374
1758294600000|2025-09-19 15:10:00|13478.8|13477.3|13481.6|13480.1|13482.1|13480.8|13476.1|13474.6|318
1758294900000|2025-09-19 15:15:00|13481.8|13480.3|13477.9|13477|13482.1|13480.9|13477|13475.6|332
1758295200000|2025-09-19 15:20:00|13477.7|13476.8|13481.2|13480.3|13483.2|13481.7|13477.7|13476.8|267
1758295500000|2025-09-19 15:25:00|13481.1|13480.2|13478.5|13477|13482.2|13481.2|13477.8|13476.9|248
1758295800000|2025-09-19 15:30:00|13478.6|13477.1|13475|13474.1|13479.2|13478.3|13474.5|13473.6|265
1758296100000|2025-09-19 15:35:00|13475.2|13474.3|13475.1|13474.2|13476.3|13475.4|13472.7|13471.8|211
1758296400000|2025-09-19 15:40:00|13475.2|13474.3|13478.5|13477.6|13479.1|13478.2|13473.7|13472.8|232
1758296700000|2025-09-19 15:45:00|13478.1|13477.2|13478.6|13477.1|13478.7|13477.6|13474.8|13473.9|167
1758297000000|2025-09-19 15:50:00|13478.3|13476.8|13479.8|13478.3|13480.7|13479.2|13477.8|13476.3|217
1758297300000|2025-09-19 15:55:00|13479.9|13478.4|13483.2|13482.3|13486|13485.1|13479.6|13478.1|276
1758297600000|2025-09-19 16:00:00|13483.3|13482.4|13479.4|13478.5|13486|13485.1|13478.8|13477.9|205
1758297900000|2025-09-19 16:05:00|13478.9|13478|13476.2|13475.3|13479.2|13478.3|13475.5|13474.6|150
1758298200000|2025-09-19 16:10:00|13476.5|13475.6|13476.3|13475.4|13477.1|13476.2|13472.8|13471.9|139
1758298500000|2025-09-19 16:15:00|13476.4|13475.5|13472.9|13472|13477.6|13476.7|13472|13471.1|143
1758298800000|2025-09-19 16:20:00|13472.3|13471.4|13472.3|13471.4|13474|13473.1|13471.5|13470.6|116
1758299100000|2025-09-19 16:25:00|13472|13471.1|13474.6|13473.1|13474.8|13473.3|13471.4|13470.5|158
1758299400000|2025-09-19 16:30:00|13474.5|13473|13474.2|13473.3|13477.5|13476.4|13474.1|13472.7|149
1758299700000|2025-09-19 16:35:00|13474.1|13473.2|13477|13476.1|13477.2|13476.3|13474.1|13473.2|102
1758300000000|2025-09-19 16:40:00|13477.4|13476.5|13478|13477.1|13479.1|13478.2|13476|13475.1|98
1758300300000|2025-09-19 16:45:00|13477.5|13476.6|13473.1|13472.2|13478.1|13477.2|13472.7|13471.8|117
1758300600000|2025-09-19 16:50:00|13473.2|13472.3|13475.1|13474.2|13476|13475.1|13472.3|13471.4|133
1758300900000|2025-09-19 16:55:00|13475|13474.1|13483.2|13482.3|13483.3|13482.4|13474|13473.1|277
1758301200000|2025-09-19 17:00:00|13483|13482.1|13484|13483.1|13485|13484.1|13481.5|13480.6|225
1758301500000|2025-09-19 17:05:00|13484.1|13483.2|13480.2|13479.3|13485.5|13484.6|13479.4|13478.5|117
1758301800000|2025-09-19 17:10:00|13480.1|13479.2|13476.4|13475.5|13480.5|13479.6|13475.4|13474.5|112
1758302100000|2025-09-19 17:15:00|13476.5|13475.6|13477|13476.1|13478.5|13477.6|13476|13475.1|72
1758302400000|2025-09-19 17:20:00|13476.9|13476|13477.5|13476.6|13478|13477.1|13475.7|13474.8|95
1758302700000|2025-09-19 17:25:00|13477.6|13476.7|13475.5|13474.6|13477.6|13476.7|13474.1|13473.2|99
1758303000000|2025-09-19 17:30:00|13475.7|13474.8|13474.7|13473.8|13477.7|13476.8|13474.3|13473.4|108
1758303300000|2025-09-19 17:35:00|13474.8|13473.9|13478.2|13477.3|13479.1|13478.2|13474.5|13473.6|83
1758303600000|2025-09-19 17:40:00|13478.4|13477.5|13475.7|13474.8|13478.5|13477.6|13474.7|13473.8|95
1758303900000|2025-09-19 17:45:00|13476.6|13475.7|13478|13477.1|13479.7|13478.8|13476.6|13475.7|93
1758304200000|2025-09-19 17:50:00|13478.5|13477.6|13480.7|13479.8|13481.5|13480.6|13478.4|13477.1|102
1758304500000|2025-09-19 17:55:00|13480.8|13479.9|13476.6|13475.7|13482.1|13481.2|13476.4|13475.5|102
1758304800000|2025-09-19 18:00:00|13476.7|13475.8|13474.6|13473.7|13476.9|13476|13472.9|13472|206
1758305100000|2025-09-19 18:05:00|13474.7|13473.8|13474.4|13473.5|13474.7|13473.8|13472.8|13471.9|103
1758305400000|2025-09-19 18:10:00|13474.6|13473.7|13474.3|13473.4|13475|13474.1|13473.4|13472.5|69
1758305700000|2025-09-19 18:15:00|13474.2|13473.3|13473.1|13472.2|13474.7|13473.8|13473|13472.1|81
1758306000000|2025-09-19 18:20:00|13473.2|13472.3|13472.8|13471.9|13473.7|13472.8|13472.1|13471.2|75
1758306300000|2025-09-19 18:25:00|13472.5|13471.6|13473.8|13472.9|13473.8|13472.9|13471.5|13470.5|112
1758306600000|2025-09-19 18:30:00|13473.9|13473|13475|13474.1|13475.2|13474.3|13473|13472.1|66
1758306900000|2025-09-19 18:35:00|13475.1|13474.2|13474.9|13474|13475.5|13474.4|13473.2|13472.3|84
1758307200000|2025-09-19 18:40:00|13475|13474.1|13473.3|13472.4|13475|13474.1|13472.4|13471.5|73
1758307500000|2025-09-19 18:45:00|13473.5|13472.6|13474.2|13473.3|13474.5|13473.6|13472.1|13471.2|68
1758307800000|2025-09-19 18:50:00|13474.3|13473.4|13470.9|13470|13474.7|13473.8|13470.4|13469.5|100
1758308100000|2025-09-19 18:55:00|13471|13470.1|13469.5|13468.6|13472|13471.1|13467.2|13466.3|115
1758308400000|2025-09-19 19:00:00|13469.6|13468.7|13470.1|13469.2|13471|13470.1|13468.2|13467|92
1758308700000|2025-09-19 19:05:00|13470|13469.1|13470.5|13469|13470.6|13469.6|13469.1|13468.2|78
1758309000000|2025-09-19 19:10:00|13470.7|13469.6|13470.2|13469.3|13471.4|13470.5|13469.6|13468.7|78
1758309300000|2025-09-19 19:15:00|13470.7|13469.8|13471.7|13470.2|13471.7|13470.8|13470.1|13469.2|66
1758309600000|2025-09-19 19:20:00|13471|13470.1|13469.1|13468.2|13471.7|13470.2|13469.1|13468.2|45
1758309900000|2025-09-19 19:25:00|13469.2|13468.3|13468.6|13467.7|13469.6|13468.7|13468.5|13467.6|54
1758310200000|2025-09-19 19:30:00|13468.5|13467.6|13468.7|13467.8|13469.2|13468.3|13468|13467.1|55
1758310500000|2025-09-19 19:35:00|13468.8|13467.9|13468.5|13467.6|13468.8|13467.9|13467.9|13467|99
1758310800000|2025-09-19 19:40:00|13468.4|13467.5|13469.1|13468.2|13470.1|13469.2|13468.3|13467.4|89
1758311100000|2025-09-19 19:45:00|13469.6|13468.1|13474|13473.1|13475|13474.1|13469|13468.1|82
1758311400000|2025-09-19 19:50:00|13474.1|13473.2|13475.8|13474.9|13476.3|13475.3|13473.7|13472.8|107
1758311700000|2025-09-19 19:55:00|13475.7|13474.8|13473.3|13472.4|13475.7|13474.8|13472.3|13471.4|134
1758312000000|2025-09-19 20:00:00|13473.2|13472.3|13473.5|13472|13474|13472.6|13472.4|13471.5|153
1758312300000|2025-09-19 20:05:00|13473.2|13471.7|13472.4|13470.9|13473.6|13472.1|13472|13470.7|106
1758312600000|2025-09-19 20:10:00|13472.2|13470.7|13471.5|13470|13472.8|13471.3|13471.1|13470|90
1758312900000|2025-09-19 20:15:00|13471.4|13469.9|13473.7|13472.2|13473.8|13472.3|13470.3|13469.1|88
1758313200000|2025-09-19 20:20:00|13473.6|13472.1|13473.4|13471.9|13473.9|13472.5|13471.7|13470.8|79
1758313500000|2025-09-19 20:25:00|13473.3|13471.8|13473.9|13472.4|13474.1|13472.6|13472.6|13471.1|107
1758313800000|2025-09-19 20:30:00|13474|13472.5|13470.4|13468.9|13474.8|13473.3|13469.8|13468.3|290
1758314100000|2025-09-19 20:35:00|13470|13468.5|13472.6|13471.1|13473|13471.5|13468.3|13466.8|346
1758314400000|2025-09-19 20:40:00|13472.7|13471.2|13474.3|13472.8|13475.1|13473.6|13471.8|13470.3|483
1758314700000|2025-09-19 20:45:00|13474.8|13473.3|13471.7|13470.2|13475.3|13473.8|13471.1|13469.6|312
1758315000000|2025-09-19 20:50:00|13471.8|13470.3|13470.2|13468.7|13472|13470.5|13468.4|13466.9|278
1758315300000|2025-09-19 20:55:00|13470.4|13468|13474.9|13466.1|13478|13471.9|13469.4|13464.9|805
1758484800000|2025-09-21 20:00:00|13481.4|13465.4|13481.4|13465.4|13482.8|13466.8|13481.4|13465.4|3
1758485100000|2025-09-21 20:05:00|13482.8|13466.8|13482.8|13466.8|13482.8|13466.8|13482.8|13466.8|1
1758485400000|2025-09-21 20:10:00|13483.3|13467.3|13483.2|13467.2|13483.3|13467.3|13483.2|13467.2|2
1758485700000|2025-09-21 20:15:00|13485.7|13464.7|13485.8|13464.8|13485.8|13464.8|13485.7|13464.7|2
1758486300000|2025-09-21 20:25:00|13484.2|13463.2|13484.2|13463.2|13484.2|13463.2|13484.2|13463.2|1
1758486600000|2025-09-21 20:30:00|13485.8|13464.8|13482.6|13461.6|13485.8|13464.8|13482.6|13461.6|3
1758486900000|2025-09-21 20:35:00|13483|13462|13483|13462|13483|13462|13483|13462|1
1758487500000|2025-09-21 20:45:00|13482.6|13461.6|13482.2|13461.2|13483|13462|13482.2|13461.2|3
1758487800000|2025-09-21 20:50:00|13483|13462|13482.2|13461.2|13483|13462|13482.2|13461.2|2
1758488100000|2025-09-21 20:55:00|13482.7|13460.8|13482.7|13460.8|13483.5|13461.6|13482.7|13460.8|3
1758488400000|2025-09-21 21:00:00|13480.2|13463.3|13478.6|13461.7|13481|13464.1|13478.5|13461.6|6
1758488700000|2025-09-21 21:05:00|13477.8|13460.9|13474.3|13462.4|13477.8|13462.4|13473.7|13459.2|31
1758489000000|2025-09-21 21:10:00|13474.2|13462.3|13474.1|13462.2|13474.9|13463|13474|13462.1|23
1758489300000|2025-09-21 21:15:00|13474|13462.1|13473.7|13461.8|13474.5|13462.6|13473|13461.1|37
1758489600000|2025-09-21 21:20:00|13473.8|13461.9|13473.4|13461.5|13474.2|13462.3|13473.2|13461.3|22
1758489900000|2025-09-21 21:25:00|13473.5|13461.6|13473|13461.1|13473.5|13461.6|13473|13461.1|3
1758490200000|2025-09-21 21:30:00|13473.1|13461.2|13472.8|13460.9|13473.8|13461.9|13472.5|13460.6|33
1758490500000|2025-09-21 21:35:00|13472.9|13461|13473.6|13461.7|13475.4|13463.5|13472.7|13460.8|478
1758490800000|2025-09-21 21:40:00|13472.8|13460.9|13473.7|13461.8|13475|13463.1|13472.1|13460.2|1142
1758491100000|2025-09-21 21:45:00|13474|13462.1|13474.6|13462.7|13474.7|13462.8|13473.5|13461.6|54
1758491400000|2025-09-21 21:50:00|13474.5|13462.6|13474.6|13462.7|13474.7|13462.8|13473.1|13461.2|81
1758491700000|2025-09-21 21:55:00|13474.4|13462.5|13472.5|13460.6|13474.7|13462.8|13472.4|13460.5|49
1758492000000|2025-09-21 22:00:00|13474.5|13462.6|13472.4|13466.4|13478.5|13470.8|13470.7|13459.6|176
1758492300000|2025-09-21 22:05:00|13471.9|13466.9|13472.1|13469.5|13472.5|13470.1|13470|13465.5|131
1758492600000|2025-09-21 22:10:00|13472.2|13469.7|13471.2|13469.7|13473.6|13472.1|13471.1|13469.2|86
1758492900000|2025-09-21 22:15:00|13471.4|13469.9|13472.2|13470.7|13472.7|13470.8|13470.9|13468.9|42
1758493200000|2025-09-21 22:20:00|13472|13470.5|13469.8|13468.3|13473|13470.6|13469.7|13468.2|70
1758493500000|2025-09-21 22:25:00|13469.7|13468.2|13470.4|13468.9|13471|13469|13469.4|13467.8|63
1758493800000|2025-09-21 22:30:00|13470.3|13468.8|13469.3|13467.8|13472.7|13471.2|13469.2|13467.7|102
1758494100000|2025-09-21 22:35:00|13469.4|13467.9|13471.3|13469.8|13472.3|13470.2|13469.3|13467|251
1758494400000|2025-09-21 22:40:00|13471.5|13470|13471.3|13469.8|13472.7|13470.7|13470.7|13469.2|290
1758494700000|2025-09-21 22:45:00|13471.2|13469.7|13471.6|13470.1|13472.4|13470.2|13471|13469.5|60
1758495000000|2025-09-21 22:50:00|13471.5|13470|13470.6|13469.1|13471.7|13470.1|13470.3|13468.8|108
1758495300000|2025-09-21 22:55:00|13470.5|13469|13472.9|13470.8|13472.9|13471.2|13470.4|13468.9|61
1758495600000|2025-09-21 23:00:00|13473|13470.9|13473.3|13471.8|13473.3|13471.8|13472.6|13470.9|19
1758495900000|2025-09-21 23:05:00|13473.2|13471.7|13471.3|13470.4|13473.2|13471.7|13471.3|13469.8|24
1758496200000|2025-09-21 23:10:00|13471.2|13469.7|13470.6|13469.1|13471.2|13469.7|13469.6|13468.6|17
1758496500000|2025-09-21 23:15:00|13470.1|13469.2|13471.1|13469.6|13471.9|13470.4|13470.1|13469.2|24
1758496800000|2025-09-21 23:20:00|13471|13469.5|13470.9|13469.4|13471.1|13469.6|13470.5|13469.3|16
1758497100000|2025-09-21 23:25:00|13471|13469.5|13470.5|13469|13472|13470.5|13470.5|13469|24
1758497400000|2025-09-21 23:30:00|13470.4|13468.9|13470.8|13469.3|13471.1|13469.6|13468.7|13467.3|57
1758497700000|2025-09-21 23:35:00|13470.9|13469.4|13470.3|13468.8|13470.9|13469.4|13469.5|13468.2|47
1758498000000|2025-09-21 23:40:00|13470.2|13468.7|13468|13467.1|13470.2|13468.8|13467.9|13467|33
1758498300000|2025-09-21 23:45:00|13467.6|13466.7|13467|13466.1|13468.2|13467|13465.7|13464.8|79
1758498600000|2025-09-21 23:50:00|13467.4|13465.9|13466.6|13465.7|13467.6|13466.6|13466.5|13465.6|72
1758498900000|2025-09-21 23:55:00|13466.3|13465.4|13463.3|13462.4|13467|13466.1|13463.3|13462.4|132
1758499200000|2025-09-22 00:00:00|13463.6|13462.7|13463.6|13462.7|13465.1|13463.6|13462.2|13461.3|130
1758499500000|2025-09-22 00:05:00|13463.7|13462.8|13463.8|13462.9|13465|13463.5|13463.4|13462.3|135
1758499800000|2025-09-22 00:10:00|13463.9|13463|13468.3|13467.4|13469.1|13467.6|13463.6|13462.3|126
1758500100000|2025-09-22 00:15:00|13468.2|13467.3|13465.7|13464.8|13468.5|13467.5|13465.6|13464.7|91
1758500400000|2025-09-22 00:20:00|13465.9|13465|13465.6|13464.7|13467|13466.1|13465.6|13464.7|104
1758500700000|2025-09-22 00:25:00|13465.4|13464.5|13468|13467.1|13468.4|13467.5|13465.4|13464.5|81
1758501000000|2025-09-22 00:30:00|13468.2|13467.3|13467.2|13465.7|13468.7|13467.6|13466.6|13465.6|64
1758501300000|2025-09-22 00:35:00|13467.1|13465.6|13468.1|13467.2|13468.7|13467.3|13466.6|13465.6|30
1758501600000|2025-09-22 00:40:00|13468|13467.1|13465.6|13464.7|13468.7|13467.2|13465.6|13464.7|86
1758501900000|2025-09-22 00:45:00|13466.2|13464.6|13464.1|13462.6|13466.2|13464.7|13462.5|13461.6|76
1758502200000|2025-09-22 00:50:00|13464.2|13462.7|13462.4|13461.5|13465.2|13464.3|13461.7|13460.8|138
1758502500000|2025-09-22 00:55:00|13462.2|13461.3|13468.4|13467.5|13468.4|13467.5|13458.5|13457.6|176
1758502800000|2025-09-22 01:00:00|13468.5|13467.6|13469.1|13468.2|13474.1|13473.2|13467.8|13466.9|306
1758503100000|2025-09-22 01:05:00|13469.3|13468.4|13473.6|13472.7|13473.8|13472.9|13468.3|13467.4|118
1758503400000|2025-09-22 01:10:00|13473.8|13472.9|13472.2|13471.3|13475.1|13474.2|13471.7|13470.8|122
1758503700000|2025-09-22 01:15:00|13472|13471.1|13474.3|13473.4|13474.9|13474|13471.7|13470.8|125
1758504000000|2025-09-22 01:20:00|13474.2|13473.3|13471.8|13470.9|13474.4|13473.5|13471.4|13470.5|91
1758504300000|2025-09-22 01:25:00|13471.7|13470.8|13471.5|13470.6|13473.1|13472.2|13470.6|13469.7|143
1758504600000|2025-09-22 01:30:00|13471.4|13470.5|13472.5|13471|13473.8|13472.9|13468.8|13467.6|188
1758504900000|2025-09-22 01:35:00|13472.6|13471.1|13472.5|13471|13474.9|13473.7|13472.1|13470.6|170
1758505200000|2025-09-22 01:40:00|13472.4|13470.9|13471.9|13470.4|13473.9|13472.6|13470.9|13469.9|172
1758505500000|2025-09-22 01:45:00|13471.7|13470.2|13470.3|13468.8|13473.8|13472.9|13469.7|13468.6|161
1758505800000|2025-09-22 01:50:00|13470.2|13469.3|13469.5|13468.6|13471.6|13470.4|13468.9|13467.4|188
1758506100000|2025-09-22 01:55:00|13469.2|13468.3|13467|13466.1|13469.9|13468.6|13466.8|13465.6|122
1758506400000|2025-09-22 02:00:00|13467.4|13465.9|13465.7|13464.2|13467.8|13466.8|13464.7|13463.5|124
1758506700000|2025-09-22 02:05:00|13465.6|13464.1|13464|13463.1|13465.6|13464.2|13460.5|13459.2|146
1758507000000|2025-09-22 02:10:00|13463.8|13462.9|13462.5|13461.6|13464.4|13463.4|13460.4|13459.5|147
1758507300000|2025-09-22 02:15:00|13461.7|13460.8|13461.2|13459.7|13462.1|13460.8|13459.8|13458.8|142
1758507600000|2025-09-22 02:20:00|13461.3|13459.8|13461.3|13459.8|13461.9|13460.4|13459.8|13458.8|81
1758507900000|2025-09-22 02:25:00|13461.2|13459.7|13462.4|13460.9|13463.2|13461.7|13461.1|13459.7|103
1758508200000|2025-09-22 02:30:00|13461.7|13460.8|13463.2|13461.7|13465.3|13463.8|13461.6|13460.7|130
1758508500000|2025-09-22 02:35:00|13462.6|13461.9|13463.9|13463|13465.2|13463.8|13462.3|13461|134
1758508800000|2025-09-22 02:40:00|13463.7|13462.8|13466.1|13465.2|13467.3|13466|13463.7|13462.8|97
1758509100000|2025-09-22 02:45:00|13465.6|13464.7|13462.6|13461.7|13466.1|13465.2|13462.6|13461.7|108
1758509400000|2025-09-22 02:50:00|13462.5|13461.6|13461.7|13460.8|13462.6|13461.7|13460.7|13459.8|112
1758509700000|2025-09-22 02:55:00|13461.5|13460.6|13459.4|13458.5|13462.1|13461.2|13459.3|13458.4|107
1758510000000|2025-09-22 03:00:00|13459.2|13458.3|13462.6|13461.7|13462.9|13462|13458.2|13457.3|117
1758510300000|2025-09-22 03:05:00|13462.7|13461.8|13463.5|13462|13464.7|13463.8|13461.6|13460.7|93
1758510600000|2025-09-22 03:10:00|13463.6|13462.1|13464.6|13463.7|13464.8|13463.7|13461|13460.1|91
1758510900000|2025-09-22 03:15:00|13464.5|13463.6|13464.7|13463.2|13465.5|13464.6|13464.1|13462.6|49
1758511200000|2025-09-22 03:20:00|13464.4|13462.9|13465.7|13464.2|13465.8|13464.3|13463.4|13462.5|66
1758511500000|2025-09-22 03:25:00|13465.8|13464.3|13464.9|13464|13466.3|13465.3|13464.6|13463.7|54
1758511800000|2025-09-22 03:30:00|13465.2|13463.7|13463.5|13462.6|13465.4|13464.4|13463.3|13462.4|57
1758512100000|2025-09-22 03:35:00|13463.4|13462.5|13463.9|13463|13465.1|13464.2|13462.7|13461.8|65
1758512400000|2025-09-22 03:40:00|13464|13463.1|13466|13464.5|13466.8|13465.4|13464|13463.1|89
1758512700000|2025-09-22 03:45:00|13465.7|13464.2|13467|13465.5|13467.5|13465.8|13465.6|13464.1|64
1758513000000|2025-09-22 03:50:00|13466.9|13465.4|13468.1|13466.6|13468.7|13467.1|13466.9|13465.4|60
1758513300000|2025-09-22 03:55:00|13468|13466.5|13463.6|13462.1|13468|13466.5|13462.6|13461.5|79
1758513600000|2025-09-22 04:00:00|13463.5|13462|13462.4|13461.5|13463.5|13462.5|13460.4|13459.5|122
1758513900000|2025-09-22 04:05:00|13462.8|13461.3|13462.1|13461.2|13462.8|13461.3|13460.9|13459.9|62
1758514200000|2025-09-22 04:10:00|13461.8|13460.9|13462.7|13461.2|13463.2|13461.7|13460.2|13459.3|100
1758514500000|2025-09-22 04:15:00|13462.3|13461.4|13460.8|13459.9|13462.7|13461.4|13460.6|13459.4|71
1758514800000|2025-09-22 04:20:00|13460.7|13459.8|13458.1|13456.6|13462|13460.5|13458|13456.6|103
1758515100000|2025-09-22 04:25:00|13458|13456.5|13454.7|13453.2|13458.5|13457.6|13454.6|13453.1|88
1758515400000|2025-09-22 04:30:00|13454.1|13453.3|13457|13455.5|13457|13456|13454|13453|74
1758515700000|2025-09-22 04:35:00|13457.1|13455.6|13457.7|13456.8|13457.7|13456.8|13455.7|13454.6|60
1758516000000|2025-09-22 04:40:00|13457|13456.1|13456.3|13455.4|13458|13457.1|13456.2|13455.3|50
1758516300000|2025-09-22 04:45:00|13456.1|13455.2|13456.3|13454.8|13457.4|13456.3|13455.9|13454.5|79
1758516600000|2025-09-22 04:50:00|13455.9|13455|13457|13455.5|13457.2|13455.8|13455|13454.1|65
1758516900000|2025-09-22 04:55:00|13456.4|13454.9|13461.4|13460.5|13461.5|13460.6|13456.4|13454.9|86
1758517200000|2025-09-22 05:00:00|13460.6|13459.7|13459.9|13459|13461.5|13460.6|13459.3|13458.4|99
1758517500000|2025-09-22 05:05:00|13459.8|13458.9|13462|13461.1|13462.8|13461.9|13459.7|13458.8|49
1758517800000|2025-09-22 05:10:00|13462.1|13461.2|13462.4|13460.9|13463|13461.8|13461.7|13460.3|64
1758518100000|2025-09-22 05:15:00|13462.3|13461.5|13461.9|13461|13463.6|13462.1|13461.9|13461|58
1758518400000|2025-09-22 05:20:00|13461.8|13460.9|13465.5|13464.6|13466.1|13465.2|13461.7|13460.8|57
1758518700000|2025-09-22 05:25:00|13465.7|13464.8|13467.1|13466.2|13467.3|13466.4|13465.4|13464.5|56
1758519000000|2025-09-22 05:30:00|13466.8|13465.9|13466.6|13465.7|13467.5|13466.6|13465|13464.1|95
1758519300000|2025-09-22 05:35:00|13466.7|13465.8|13469.1|13468.2|13469.2|13468.3|13466.2|13465.3|66
1758519600000|2025-09-22 05:40:00|13470.1|13469.2|13472.2|13470|13473.7|13471.7|13470|13468.4|90
1758519900000|2025-09-22 05:45:00|13472|13470.5|13473.7|13472.8|13474.2|13473.3|13470.9|13470|94
1758520200000|2025-09-22 05:50:00|13473.5|13472.6|13471.5|13470.6|13474.1|13473.2|13470.8|13469.9|72
1758520500000|2025-09-22 05:55:00|13471|13470.1|13471.8|13470.9|13472.8|13471.9|13469.7|13468.8|99
1758520800000|2025-09-22 06:00:00|13471.1|13470.2|13478|13477.1|13478.1|13477.2|13471.1|13470.2|370
1758521100000|2025-09-22 06:05:00|13478.3|13477.4|13476.1|13474.6|13479.4|13477.6|13475.8|13474.2|244
1758521400000|2025-09-22 06:10:00|13476.4|13474.9|13478.5|13476|13478.8|13476.4|13474.5|13473|168
1758521700000|2025-09-22 06:15:00|13477.8|13475|13480.3|13478.8|13480.3|13479.2|13475.1|13473.6|198
1758522000000|2025-09-22 06:20:00|13480.1|13478.6|13479.8|13478.3|13480.6|13479.2|13477.3|13476.4|186
1758522300000|2025-09-22 06:25:00|13479.2|13478.2|13482.4|13481.5|13484.2|13482.7|13479.1|13478.2|244
1758522600000|2025-09-22 06:30:00|13482|13481.1|13479.6|13478.7|13483.8|13482.3|13478.2|13477.3|197
1758522900000|2025-09-22 06:35:00|13479.7|13478.8|13480.1|13479.2|13482.8|13481.9|13478.4|13477.5|220
1758523200000|2025-09-22 06:40:00|13480.5|13479.6|13481.8|13480.9|13482.7|13481.8|13480.3|13479.4|119
1758523500000|2025-09-22 06:45:00|13481.7|13480.8|13480.9|13480|13483.3|13482.4|13480.1|13479.2|175
1758523800000|2025-09-22 06:50:00|13481|13480.1|13480.2|13479.3|13481.2|13480.3|13477.8|13476.9|115
1758524100000|2025-09-22 06:55:00|13480|13479.1|13475.4|13473.9|13480|13479.1|13470.6|13469.1|364
1758524400000|2025-09-22 07:00:00|13475.9|13474.4|13481.6|13480.7|13483.4|13482.5|13473.4|13472.5|291
1758524700000|2025-09-22 07:05:00|13481.4|13480.5|13478.6|13477.7|13482.9|13482|13477.5|13476.6|248
1758525000000|2025-09-22 07:10:00|13478.7|13477.8|13473.7|13472.8|13478.7|13477.8|13473.6|13472.7|230
1758525300000|2025-09-22 07:15:00|13473.5|13472.6|13474.8|13473.9|13474.8|13473.9|13471.8|13470.9|195
1758525600000|2025-09-22 07:20:00|13474.7|13473.8|13475.1|13474.2|13478.1|13477.2|13474.1|13472.8|229
1758525900000|2025-09-22 07:25:00|13475.2|13474.3|13482.9|13482|13484.3|13482.8|13474.9|13474|357
1758526200000|2025-09-22 07:30:00|13482.6|13481.7|13475.9|13475|13483.2|13481.8|13475.7|13474.8|232
1758526500000|2025-09-22 07:35:00|13475.6|13474.7|13478.5|13477.6|13479.9|13479|13475.5|13474.6|217
1758526800000|2025-09-22 07:40:00|13478.3|13477.4|13476.9|13476|13479.2|13478.3|13475.4|13474.5|183
1758527100000|2025-09-22 07:45:00|13476.4|13475.5|13478.1|13477.2|13480.5|13479.6|13475.1|13474.2|168
1758527400000|2025-09-22 07:50:00|13478.2|13477.3|13481.2|13480.3|13481.4|13480.5|13477.5|13476.6|148
1758527700000|2025-09-22 07:55:00|13480.8|13479.9|13478.7|13477.8|13481.5|13480.6|13477.7|13476.8|205
1758528000000|2025-09-22 08:00:00|13478.5|13477.6|13486.5|13485.6|13487.1|13486.2|13477|13476.1|236
1758528300000|2025-09-22 08:05:00|13486.4|13485.5|13497.9|13495.7|13498.6|13496.7|13485.6|13484.7|377
1758528600000|2025-09-22 08:10:00|13497.7|13495.3|13496.5|13495.6|13500.9|13499.7|13495.2|13493.7|357
1758528900000|2025-09-22 08:15:00|13496.4|13495.5|13498.4|13497.5|13501.8|13500.9|13495.6|13494.7|246
1758529200000|2025-09-22 08:20:00|13498.3|13497.4|13495.3|13494.4|13498.4|13497.5|13493.6|13492.7|207
1758529500000|2025-09-22 08:25:00|13495.4|13494.5|13496.8|13495.9|13499.5|13498.6|13495.1|13494.2|199
1758529800000|2025-09-22 08:30:00|13497.2|13496.3|13500.8|13499.9|13502.9|13502|13496.8|13495.9|228
1758530100000|2025-09-22 08:35:00|13500.9|13500|13498.7|13497.8|13503.5|13502.6|13497.7|13496.8|157
1758530400000|2025-09-22 08:40:00|13498.8|13497.9|13497.9|13497|13499.6|13498.7|13496.7|13495.8|147
1758530700000|2025-09-22 08:45:00|13499.3|13498.4|13498.1|13497.2|13500.1|13499.2|13497.7|13496.8|149
1758531000000|2025-09-22 08:50:00|13498|13497.1|13496.7|13495.8|13498.2|13497.3|13494.6|13493.7|108
1758531300000|2025-09-22 08:55:00|13496.8|13495.9|13496.4|13495.5|13499.4|13498.5|13495.8|13494.9|170
1758531600000|2025-09-22 09:00:00|13496.5|13495.6|13495.8|13494.9|13499.8|13498.9|13495.8|13494.7|195
1758531900000|2025-09-22 09:05:00|13495.9|13495|13497.4|13496.5|13498.9|13498|13495.7|13494.8|158
1758532200000|2025-09-22 09:10:00|13497.8|13496.3|13495.7|13494.8|13498.4|13497.1|13494.8|13493.5|138
1758532500000|2025-09-22 09:15:00|13494.6|13493.1|13494.5|13493.6|13497.5|13496.6|13493.9|13492.5|174
1758532800000|2025-09-22 09:20:00|13494.8|13493.9|13492.1|13491.2|13494.8|13493.9|13491.4|13490.5|148
1758533100000|2025-09-22 09:25:00|13492|13491.1|13491.9|13491|13492.8|13491.9|13490.4|13489.5|152
1758533400000|2025-09-22 09:30:00|13491.8|13490.9|13496.2|13495.3|13497.1|13496.2|13491.2|13490.3|166
1758533700000|2025-09-22 09:35:00|13496.3|13495.4|13497.3|13496.4|13498.9|13498|13496.1|13495.2|125
1758534000000|2025-09-22 09:40:00|13497.5|13496.6|13496.9|13496|13498.5|13497.6|13496.1|13495.1|111
1758534300000|2025-09-22 09:45:00|13496.8|13495.9|13495|13494.1|13497.7|13496.8|13494.2|13493.3|104
1758534600000|2025-09-22 09:50:00|13495.1|13494.2|13499.4|13498.5|13499.5|13498.6|13495.1|13494.2|123
1758534900000|2025-09-22 09:55:00|13499.2|13498.3|13502.6|13501.7|13504.7|13503.8|13499.2|13498.3|227
1758535200000|2025-09-22 10:00:00|13502.4|13501.5|13502.7|13501.8|13503.7|13502.8|13501.5|13500.6|148
1758535500000|2025-09-22 10:05:00|13502.6|13501.7|13503.8|13502.9|13504.3|13503.4|13498.8|13497.4|183
1758535800000|2025-09-22 10:10:00|13503.9|13503|13501.2|13499.7|13504|13503.1|13499|13498.1|147
1758536100000|2025-09-22 10:15:00|13500.9|13499.4|13499.9|13499|13502.5|13501.6|13498.2|13496.7|171
1758536400000|2025-09-22 10:20:00|13500.1|13499.2|13505.3|13504.4|13506.5|13505.6|13500.1|13499.2|150
1758536700000|2025-09-22 10:25:00|13504.9|13504|13503.4|13502.5|13507|13505.9|13502.9|13502|162
1758537000000|2025-09-22 10:30:00|13503.5|13502.6|13499.3|13497.8|13503.8|13502.9|13499.3|13497.8|165
1758537300000|2025-09-22 10:35:00|13499.7|13497.4|13497.1|13496.2|13499.8|13497.4|13495.7|13493.9|215
1758537600000|2025-09-22 10:40:00|13497.6|13496.1|13498.2|13497.3|13501.1|13500.2|13497.1|13496.1|133
1758537900000|2025-09-22 10:45:00|13498.1|13497.2|13502.9|13502|13504|13503.1|13498|13497|72
1758538200000|2025-09-22 10:50:00|13502.5|13501.6|13500.5|13499.6|13503.1|13502.1|13498.8|13497.9|126
1758538500000|2025-09-22 10:55:00|13500.3|13499.4|13499.8|13498.9|13502.5|13501.6|13499.4|13498.5|180
1758538800000|2025-09-22 11:00:00|13499.6|13498.7|13498|13497.1|13499.8|13498.9|13496.9|13496|162
1758539100000|2025-09-22 11:05:00|13497.9|13497|13496.3|13495.4|13498|13497.1|13495.1|13494.2|131
1758539400000|2025-09-22 11:10:00|13496.7|13495.8|13496.8|13495.9|13498.3|13496.8|13495.3|13494.4|112
1758539700000|2025-09-22 11:15:00|13497|13496.1|13499|13498.1|13499.1|13498.1|13495.7|13494.8|119
1758540000000|2025-09-22 11:20:00|13499.1|13498.2|13498.4|13497.5|13500.1|13499.2|13496.9|13495.5|142
1758540300000|2025-09-22 11:25:00|13498.5|13497.6|13498.1|13497.2|13500.4|13499.4|13497.3|13496.4|110
1758540600000|2025-09-22 11:30:00|13498.3|13497.4|13497.8|13496.9|13499.4|13498.4|13497.3|13496.3|141
1758540900000|2025-09-22 11:35:00|13497.9|13497|13497.8|13496.9|13499.7|13498.8|13497|13496.1|95
1758541200000|2025-09-22 11:40:00|13497.7|13496.8|13494.3|13492.8|13498.5|13497.1|13493|13491.5|153
1758541500000|2025-09-22 11:45:00|13494.1|13493.2|13495.4|13494.5|13497.5|13496.6|13493.2|13492.1|142
1758541800000|2025-09-22 11:50:00|13495.5|13494.6|13495.8|13494.9|13499.5|13498.6|13495.5|13494.6|192
1758542100000|2025-09-22 11:55:00|13496.1|13495.2|13498.2|13497.3|13498.4|13497.5|13494|13493.1|186
1758542400000|2025-09-22 12:00:00|13498.3|13497.4|13492.9|13492|13499.6|13498.7|13492.6|13491.3|278
1758542700000|2025-09-22 12:05:00|13493.3|13492.4|13496.5|13495.6|13498.1|13497.1|13491.6|13490.7|261
1758543000000|2025-09-22 12:10:00|13496.6|13495.7|13495.9|13495|13499.1|13498.2|13495.9|13495|194
1758543300000|2025-09-22 12:15:00|13495.7|13494.8|13494.9|13494|13497.4|13496.5|13492.8|13491.7|204
1758543600000|2025-09-22 12:20:00|13495.4|13494.5|13491.4|13490.5|13498|13496.6|13491.3|13490.4|179
1758543900000|2025-09-22 12:25:00|13491.5|13490.6|13491.7|13490.8|13492.1|13491.2|13490.8|13489.9|108
1758544200000|2025-09-22 12:30:00|13491.8|13490.9|13498.4|13497.5|13499.2|13498.3|13491.8|13490.9|261
1758544500000|2025-09-22 12:35:00|13498.2|13497.3|13505.6|13504.7|13505.7|13504.8|13498.2|13497.3|300
1758544800000|2025-09-22 12:40:00|13505.3|13504.4|13507.5|13506.6|13508.8|13507.9|13502.9|13502|218
1758545100000|2025-09-22 12:45:00|13507.4|13506.5|13505.4|13504.5|13511|13510.1|13504.4|13503.5|225
1758545400000|2025-09-22 12:50:00|13505.6|13504.7|13511.4|13508.4|13511.4|13508.4|13505.4|13504.5|229
1758545700000|2025-09-22 12:55:00|13511.2|13508.5|13508.8|13507.9|13516.6|13515.1|13508.2|13507.3|448
1758546000000|2025-09-22 13:00:00|13508.9|13508|13513.5|13512.6|13513.7|13512.7|13500.2|13498.8|692
1758546300000|2025-09-22 13:05:00|13513.6|13512.7|13510.4|13509.5|13515|13514.1|13507.7|13506.8|332
1758546600000|2025-09-22 13:10:00|13510.3|13509.4|13508|13507.1|13511.9|13511|13508|13507.1|236
1758546900000|2025-09-22 13:15:00|13507.7|13506.8|13509.3|13508.4|13509.9|13509|13506.1|13504.9|207
1758547200000|2025-09-22 13:20:00|13509.1|13508.2|13508.4|13506.9|13511.3|13510.4|13508.2|13506.9|197
1758547500000|2025-09-22 13:25:00|13508.2|13506.7|13507.9|13507|13511.6|13510.1|13507.2|13506.1|182
1758547800000|2025-09-22 13:30:00|13508.1|13507.2|13507.7|13506.8|13510.1|13508.9|13505.5|13504.3|346
1758548100000|2025-09-22 13:35:00|13507.3|13506.4|13505.8|13504.9|13512.5|13511.6|13504.8|13503.9|375
1758548400000|2025-09-22 13:40:00|13505.7|13504.8|13503.8|13502.9|13508.9|13508|13503.7|13502.8|290
1758548700000|2025-09-22 13:45:00|13503.7|13502.8|13499.7|13498.8|13504.2|13503.3|13498.4|13497.5|271
1758549000000|2025-09-22 13:50:00|13499.8|13498.9|13505.9|13505|13506.1|13505.2|13499.8|13498.9|224
1758549300000|2025-09-22 13:55:00|13506.4|13505.5|13508.3|13506.8|13508.3|13507.3|13503.7|13502.8|191
1758549600000|2025-09-22 14:00:00|13508|13506.5|13503.5|13502.6|13508|13507.1|13502.8|13501.4|255
1758549900000|2025-09-22 14:05:00|13503.6|13502.7|13503.6|13502.7|13506.4|13505.5|13502.5|13501.6|170
1758550200000|2025-09-22 14:10:00|13503.1|13502.2|13501.8|13500.3|13503.5|13502.6|13499.8|13498.9|226
1758550500000|2025-09-22 14:15:00|13501.7|13500.2|13495.9|13495|13501.8|13500.3|13495.1|13494.2|252
1758550800000|2025-09-22 14:20:00|13496.2|13495.3|13493.3|13491.8|13497.6|13496.7|13493.1|13491.6|213
1758551100000|2025-09-22 14:25:00|13493.2|13491.7|13498.4|13497.5|13499.2|13498.3|13493.2|13491.7|175
1758551400000|2025-09-22 14:30:00|13498.7|13497.8|13496.5|13495.6|13501.6|13500.7|13496.4|13494.9|155
1758551700000|2025-09-22 14:35:00|13496.6|13495.7|13500.8|13499.9|13502.4|13501.5|13495|13494.1|199
1758552000000|2025-09-22 14:40:00|13500.7|13499.8|13503.9|13503|13503.9|13503|13498.3|13497.4|155
1758552300000|2025-09-22 14:45:00|13504|13503.1|13505.3|13504.4|13506.6|13505.4|13503.1|13501.9|238
1758552600000|2025-09-22 14:50:00|13505.7|13504.8|13505.4|13504.5|13505.8|13504.9|13500.8|13499.9|253
1758552900000|2025-09-22 14:55:00|13505.1|13504.2|13495.4|13494.5|13505.1|13504.2|13495.2|13494.3|399
1758553200000|2025-09-22 15:00:00|13495.3|13494.4|13496|13495.1|13497.9|13497|13495|13494.1|270
1758553500000|2025-09-22 15:05:00|13496.1|13495.2|13498.9|13498|13499.1|13498.2|13495.5|13494.6|177
1758553800000|2025-09-22 15:10:00|13498.8|13497.9|13493.2|13491.7|13498.8|13497.9|13493.2|13491.7|145
1758554100000|2025-09-22 15:15:00|13492.3|13491.4|13500.2|13499.3|13500.7|13499.5|13492.3|13491.4|183
1758554400000|2025-09-22 15:20:00|13500|13499.1|13500.2|13499.3|13501.9|13500.4|13497.5|13496.6|155
1758554700000|2025-09-22 15:25:00|13500.3|13499.4|13502.2|13501.3|13503.6|13502.7|13499|13498.1|139
1758555000000|2025-09-22 15:30:00|13502|13501.1|13503.5|13502.6|13505.4|13504.5|13500.5|13499.6|153
1758555300000|2025-09-22 15:35:00|13503.4|13502.5|13503.8|13502.9|13505|13504.1|13501.6|13500.7|158
1758555600000|2025-09-22 15:40:00|13503.7|13502.8|13500.8|13499.9|13503.9|13503|13500.4|13499.5|106
1758555900000|2025-09-22 15:45:00|13500.9|13500|13502.2|13501.3|13502.7|13501.8|13499.4|13498.5|136
1758556200000|2025-09-22 15:50:00|13502|13501.1|13500.9|13500|13503.1|13502.2|13500.2|13498.8|121
1758556500000|2025-09-22 15:55:00|13501.2|13499.7|13502.6|13501.7|13502.9|13502|13500.7|13499.4|124
1758556800000|2025-09-22 16:00:00|13502.5|13501.6|13502.6|13501.7|13503.8|13502.9|13500.5|13499|166
1758557100000|2025-09-22 16:05:00|13502.8|13501.9|13504.8|13503.9|13506.4|13505.5|13502.8|13501.4|128
1758557400000|2025-09-22 16:10:00|13505|13504.1|13507.4|13506.5|13509.4|13508.5|13505|13504.1|206
1758557700000|2025-09-22 16:15:00|13507.6|13506.7|13514.6|13513.7|13514.9|13514|13507|13506.1|239
1758558000000|2025-09-22 16:20:00|13514.7|13513.8|13513.7|13512.8|13520.6|13519.7|13513.7|13512.8|232
1758558300000|2025-09-22 16:25:00|13514.1|13513.2|13511.1|13508.9|13516.8|13515.9|13510.9|13508.5|215
1758558600000|2025-09-22 16:30:00|13511|13508.7|13508.1|13507.2|13511.9|13510.1|13507.7|13506.8|156
1758558900000|2025-09-22 16:35:00|13507.9|13507|13510.1|13507.8|13510.2|13507.9|13505|13503.5|161
1758559200000|2025-09-22 16:40:00|13510.2|13507.9|13506.3|13504.8|13510.4|13508.3|13505.3|13503.9|157
1758559500000|2025-09-22 16:45:00|13505.6|13504.1|13505.1|13504.2|13506|13505|13500.8|13499.5|125
1758559800000|2025-09-22 16:50:00|13505.4|13504.5|13507.5|13506|13510.4|13509.3|13505.3|13504.4|184
1758560100000|2025-09-22 16:55:00|13507.6|13506.1|13508.5|13507.6|13510.2|13509.3|13507.4|13505.9|158
1758560400000|2025-09-22 17:00:00|13508.4|13507.5|13510.8|13509.9|13511.1|13510.2|13508.2|13507.3|109
1758560700000|2025-09-22 17:05:00|13510.9|13510|13509.7|13508.8|13511|13510.1|13508.9|13508|85
1758561000000|2025-09-22 17:10:00|13509.8|13508.9|13508.5|13507.6|13509.8|13508.9|13507.4|13506.3|120
1758561300000|2025-09-22 17:15:00|13508.6|13507.7|13509.5|13508.6|13511.3|13510|13508.4|13507.5|75
1758561600000|2025-09-22 17:20:00|13509.6|13508.7|13508.6|13507.7|13509.6|13508.7|13508.5|13507.3|72
1758561900000|2025-09-22 17:25:00|13508.7|13507.8|13509.3|13508.4|13509.6|13508.7|13508.5|13507.6|50
1758562200000|2025-09-22 17:30:00|13509.4|13508.5|13511.1|13510.2|13511.5|13510.5|13509.3|13507.8|46
1758562500000|2025-09-22 17:35:00|13511.2|13510.3|13512.3|13511.4|13513|13512.1|13510.3|13509.2|150
1758562800000|2025-09-22 17:40:00|13512.5|13511.6|13516.1|13515.2|13516.3|13515.4|13512.2|13511.3|101
1758563100000|2025-09-22 17:45:00|13516.2|13515.3|13516|13515.1|13516.3|13515.4|13512.4|13511.5|108
1758563400000|2025-09-22 17:50:00|13515.8|13514.9|13516.2|13515.3|13517.4|13516.5|13515.8|13514.9|63
1758563700000|2025-09-22 17:55:00|13516.1|13515.2|13516.5|13515|13517.3|13516.4|13514.4|13513.5|85
1758564000000|2025-09-22 18:00:00|13516.3|13514.8|13516.2|13515.3|13518.8|13517.9|13515.4|13514.5|92
1758564300000|2025-09-22 18:05:00|13515.9|13515|13518.2|13517.3|13519.1|13518.2|13515.5|13514.6|66
1758564600000|2025-09-22 18:10:00|13517.9|13517|13517.3|13516.4|13518.2|13517.3|13517.2|13515.8|64
1758564900000|2025-09-22 18:15:00|13517.4|13516.5|13517.3|13516.4|13517.6|13516.7|13516.2|13515.3|48
1758565200000|2025-09-22 18:20:00|13517.4|13516.5|13517.4|13516.5|13517.7|13516.8|13516.2|13515.3|54
1758565500000|2025-09-22 18:25:00|13517.5|13516.6|13517.8|13516.9|13518.4|13517.5|13517|13515.9|68
1758565800000|2025-09-22 18:30:00|13517.7|13516.8|13517.5|13516.6|13519.6|13518.7|13517.3|13516.4|91
1758566100000|2025-09-22 18:35:00|13517.4|13516.5|13517.4|13516.5|13519.4|13518.4|13517.2|13515.9|83
1758566400000|2025-09-22 18:40:00|13517.8|13516.9|13516.5|13515.6|13518.5|13517.6|13516.5|13515.6|61
1758566700000|2025-09-22 18:45:00|13516.6|13515.7|13516.4|13515.5|13516.7|13515.8|13515.3|13514.4|55
1758567000000|2025-09-22 18:50:00|13516.2|13515.3|13515.3|13514.4|13517.4|13516.5|13515|13513.5|66
1758567300000|2025-09-22 18:55:00|13515|13513.8|13516.9|13516|13517.2|13516.3|13515|13513.8|83
1758567600000|2025-09-22 19:00:00|13517|13516.1|13517.1|13516.2|13517.9|13517|13515.4|13514.4|136
1758567900000|2025-09-22 19:05:00|13516.9|13516|13516.1|13515.2|13517.1|13516.2|13515.3|13514.4|53
1758568200000|2025-09-22 19:10:00|13516.2|13514.7|13515.9|13515|13516.4|13515.5|13515|13514.1|57
1758568500000|2025-09-22 19:15:00|13516|13515.1|13516|13515.1|13516.5|13515.6|13515.4|13514.3|65
1758568800000|2025-09-22 19:20:00|13515.4|13514.5|13515.3|13514.4|13515.8|13514.9|13514.9|13514|23
1758569100000|2025-09-22 19:25:00|13515.4|13514.5|13516.9|13516|13516.9|13516|13515.3|13513.9|59
1758569400000|2025-09-22 19:30:00|13516.8|13515.9|13516.6|13515.7|13517.7|13516.7|13515.9|13515|70
1758569700000|2025-09-22 19:35:00|13516.8|13515.9|13516.6|13515.7|13516.8|13515.9|13515.7|13514.8|57
1758570000000|2025-09-22 19:40:00|13516.4|13515.5|13516.6|13515.7|13517.1|13516.2|13516.1|13515.2|29
1758570300000|2025-09-22 19:45:00|13516.7|13515.8|13517.2|13516.3|13517.4|13516.5|13516.3|13515.4|70
1758570600000|2025-09-22 19:50:00|13517.3|13515.8|13517.5|13516|13518|13516.8|13517.2|13515.7|34
1758570900000|2025-09-22 19:55:00|13517.6|13516.1|13516.5|13515|13519.6|13518.7|13516.5|13515|109
1758571200000|2025-09-22 20:00:00|13516.4|13514.9|13516.4|13515.5|13517.1|13516.2|13514.9|13513.4|101
1758571500000|2025-09-22 20:05:00|13516.5|13514.9|13516.7|13515.8|13516.9|13515.8|13515.5|13514.2|43
1758571800000|2025-09-22 20:10:00|13516.5|13515.6|13517|13516.1|13517.6|13516.1|13515.8|13514.5|68
1758572100000|2025-09-22 20:15:00|13517.1|13516.2|13516.2|13515.3|13517.2|13516.3|13515.6|13514.7|35
1758572400000|2025-09-22 20:20:00|13516|13515.1|13516.4|13514.9|13517.5|13515.9|13516|13514.6|45
1758572700000|2025-09-22 20:25:00|13516.7|13514.6|13516.9|13515.4|13517.1|13515.4|13515.6|13514.1|50
1758573000000|2025-09-22 20:30:00|13516.8|13515.3|13516.5|13515|13517.1|13515.8|13516.3|13514.8|167
1758573300000|2025-09-22 20:35:00|13516.4|13514.9|13516.2|13514.7|13516.6|13515.1|13515.3|13513.8|238
1758573600000|2025-09-22 20:40:00|13516.1|13514.6|13516.3|13514.8|13517|13515.4|13516.1|13514.2|92
1758573900000|2025-09-22 20:45:00|13516.2|13514.7|13515.1|13513.6|13516.2|13514.7|13514.5|13512.6|43
1758574200000|2025-09-22 20:50:00|13515.2|13513.7|13516.1|13514.6|13516.4|13514.9|13514.6|13513.1|114
1758574500000|2025-09-22 20:55:00|13517.2|13514.1|13519.1|13508.5|13521.1|13514.5|13514|13508.1|340
1758574800000|2025-09-22 21:00:00|13518.8|13508.4|13510.1|13498.2|13518.8|13508.4|13510.1|13498.2|14
1758575100000|2025-09-22 21:05:00|13508.8|13496.9|13509|13497.1|13509.5|13497.6|13508.1|13496.2|58
1758575400000|2025-09-22 21:10:00|13509.1|13497.2|13510.2|13498.3|13510.3|13498.4|13508.6|13496.7|44
1758575700000|2025-09-22 21:15:00|13510.3|13498.4|13514.4|13502.5|13514.4|13502.5|13510|13498.1|61
1758576000000|2025-09-22 21:20:00|13514.7|13502.8|13518.2|13506.3|13518.2|13506.3|13512.6|13500.7|72
1758576300000|2025-09-22 21:25:00|13518.3|13506.4|13518.7|13506.8|13518.8|13506.9|13518.2|13506.3|78
1758576600000|2025-09-22 21:30:00|13518.8|13506.9|13518.7|13506.8|13519.8|13507.9|13518.5|13506.6|85
1758576900000|2025-09-22 21:35:00|13518.8|13506.9|13518.9|13507|13519.8|13507.9|13517.7|13505.8|150
1758577200000|2025-09-22 21:40:00|13518.8|13506.9|13519.2|13507.6|13519.5|13507.8|13516.6|13504.7|187
1758577500000|2025-09-22 21:45:00|13519|13507.7|13519.1|13507.2|13519.6|13507.9|13518.7|13507.1|78
1758577800000|2025-09-22 21:50:00|13519.2|13507.3|13519.3|13507.4|13519.3|13507.9|13518.4|13507.1|72
1758578100000|2025-09-22 21:55:00|13519.4|13507.5|13518.9|13507.5|13519.7|13508.6|13517.8|13506.9|465
1758578400000|2025-09-22 22:00:00|13518.8|13507.3|13518.8|13513.9|13520.2|13514.2|13516.5|13505.3|213
1758578700000|2025-09-22 22:05:00|13518.3|13514.3|13517.5|13516|13519|13516|13517.3|13514.3|33
1758579000000|2025-09-22 22:10:00|13518.4|13515.7|13514.1|13512.6|13518.4|13516.5|13514.1|13512.5|31
1758579300000|2025-09-22 22:15:00|13514.4|13512.9|13514.9|13513.4|13515.8|13514.3|13514.4|13512.4|73
1758579600000|2025-09-22 22:20:00|13515.1|13513.6|13515.4|13513.9|13516.1|13513.9|13514.8|13513.2|103
1758579900000|2025-09-22 22:25:00|13515.3|13513.8|13515.3|13513.8|13516.8|13513.9|13515|13512.8|146
1758580200000|2025-09-22 22:30:00|13515.2|13513.7|13516.7|13515.2|13517.5|13515.2|13515.2|13513.7|57
1758580500000|2025-09-22 22:35:00|13517.2|13514.9|13516.8|13515.3|13518|13515.9|13516.4|13514.9|87
1758580800000|2025-09-22 22:40:00|13516.4|13514.9|13515.2|13513.7|13516.7|13514.9|13514.8|13513.3|84
1758581100000|2025-09-22 22:45:00|13515.1|13513.6|13514.1|13512.6|13515.6|13513.7|13513.6|13511.6|100
1758581400000|2025-09-22 22:50:00|13514.2|13512|13514.5|13513|13514.7|13513.2|13514.1|13511.9|115
1758581700000|2025-09-22 22:55:00|13514.6|13513.1|13515.2|13512.9|13515.2|13513.5|13514|13512.5|53
1758582000000|2025-09-22 23:00:00|13515.9|13513.7|13515.4|13514.5|13516.2|13514.7|13515|13513.5|46
1758582300000|2025-09-22 23:05:00|13515.8|13514.3|13515.6|13513.1|13516.5|13514.7|13515.2|13513.1|29
1758582600000|2025-09-22 23:10:00|13515.2|13513.7|13514.9|13514|13515.5|13514.3|13514.5|13513.1|31
1758582900000|2025-09-22 23:15:00|13514.4|13513.5|13516.1|13515.2|13516.2|13515.3|13514.3|13512.8|38
1758583200000|2025-09-22 23:20:00|13515.9|13515|13516.2|13515.3|13516.7|13515.4|13515.7|13514.5|51
1758583500000|2025-09-22 23:25:00|13516.5|13515|13516.2|13515.3|13516.5|13515.5|13515.6|13514.2|28
1758583800000|2025-09-22 23:30:00|13516.1|13515.2|13515.3|13514.4|13516.3|13515.4|13515.3|13514.4|42
1758584100000|2025-09-22 23:35:00|13515.5|13514|13515.5|13514.6|13516|13515.1|13515|13513.7|25
1758584400000|2025-09-22 23:40:00|13515.6|13514.7|13515.5|13514|13516|13515.1|13515.4|13514|28
1758584700000|2025-09-22 23:45:00|13515.6|13514.1|13515.5|13514.6|13515.6|13514.6|13514.3|13513|37
1758585000000|2025-09-22 23:50:00|13515.4|13514.5|13514.9|13514|13515.4|13514.5|13514.8|13513.6|40
1758585300000|2025-09-22 23:55:00|13515|13513.5|13514.1|13513.2|13515|13514|13513.6|13512.7|62
1758585600000|2025-09-23 00:00:00|13514.2|13513.3|13512.1|13511.2|13514.6|13513.7|13511.6|13510.5|112
1758585900000|2025-09-23 00:05:00|13511.8|13510.9|13512.9|13512|13513.5|13512.6|13511.8|13510.8|68
1758586200000|2025-09-23 00:10:00|13512.8|13511.9|13512.4|13511.5|13513.9|13513|13511.6|13510.7|80
1758586500000|2025-09-23 00:15:00|13512.2|13511.3|13512.4|13511.5|13513.1|13511.7|13511.4|13510.5|89
1758586800000|2025-09-23 00:20:00|13512.5|13511.6|13512.2|13511.3|13513.5|13512.5|13512.2|13510.8|70
1758587100000|2025-09-23 00:25:00|13511.8|13510.9|13514.4|13513.5|13514.8|13513.7|13511.7|13510.4|82
1758587400000|2025-09-23 00:30:00|13514.5|13513.6|13517.1|13516.2|13518|13516.6|13514.5|13513.6|75
1758587700000|2025-09-23 00:35:00|13517.6|13516.1|13516.3|13515.4|13517.7|13516.8|13516.2|13514.9|93
1758588000000|2025-09-23 00:40:00|13516.4|13515.5|13516|13515.1|13516.4|13515.5|13514.7|13513.8|47
1758588300000|2025-09-23 00:45:00|13515.8|13514.9|13517.8|13516.3|13517.9|13516.4|13515.5|13514.6|50
1758588600000|2025-09-23 00:50:00|13517.9|13516.4|13517.3|13516.4|13519.5|13518|13517.2|13516|72
1758588900000|2025-09-23 00:55:00|13517.1|13516.2|13521|13520.1|13521.2|13520.3|13517.1|13516|121
1758589200000|2025-09-23 01:00:00|13520.9|13520|13520.2|13519.3|13522.7|13521.8|13519.9|13519|131
1758589500000|2025-09-23 01:05:00|13520.4|13519.5|13520|13518.5|13521.3|13520.4|13518|13517.1|95
1758589800000|2025-09-23 01:10:00|13519.9|13518.4|13519.9|13518.4|13520|13519.1|13517.8|13516.9|81
1758590100000|2025-09-23 01:15:00|13519.8|13518.3|13519.5|13518.6|13520.4|13519.2|13519|13518|59
1758590400000|2025-09-23 01:20:00|13519.4|13518.5|13519.1|13518.2|13520.9|13519.6|13518.2|13516.7|61
1758590700000|2025-09-23 01:25:00|13519.2|13518.3|13518.2|13517.3|13519.5|13518.3|13517.8|13516.9|69
1758591000000|2025-09-23 01:30:00|13518.1|13517.2|13519.8|13518.3|13519.9|13518.4|13517|13516.1|89
1758591300000|2025-09-23 01:35:00|13519.2|13518.4|13523.6|13522.7|13524.9|13523.4|13519.1|13518.2|154
1758591600000|2025-09-23 01:40:00|13523.7|13522.8|13525.8|13524.9|13527.8|13526.3|13523.6|13522.7|188
1758591900000|2025-09-23 01:45:00|13525.6|13524.7|13527.5|13526|13527.5|13526.2|13525.6|13524.3|127
1758592200000|2025-09-23 01:50:00|13527.2|13525.7|13525.6|13524.1|13528.1|13526.9|13523.9|13522.7|148
1758592500000|2025-09-23 01:55:00|13525.5|13524|13523.3|13522.4|13525.9|13525|13522.7|13521.7|106
1758592800000|2025-09-23 02:00:00|13523.5|13522|13523.3|13522.4|13524.5|13523.6|13521.9|13520.6|101
1758593100000|2025-09-23 02:05:00|13523.4|13522.5|13518.7|13517.2|13523.6|13522.7|13518.5|13517.2|85
1758593400000|2025-09-23 02:10:00|13518.8|13517.3|13513.6|13512.7|13518.9|13517.4|13513.1|13511.6|153
1758593700000|2025-09-23 02:15:00|13513.7|13512.8|13515.1|13514.2|13516.5|13515|13513.6|13512.1|127
1758594000000|2025-09-23 02:20:00|13515|13514.1|13514.6|13513.7|13516.8|13515.3|13513.9|13513|89
1758594300000|2025-09-23 02:25:00|13514.4|13513.5|13510.4|13508.9|13514.7|13513.5|13510.4|13508.9|93
1758594600000|2025-09-23 02:30:00|13510|13508.5|13507.6|13506.7|13510.1|13508.6|13506.4|13504.9|140
1758594900000|2025-09-23 02:35:00|13507.7|13506.8|13512|13510.5|13512.3|13511.1|13507.6|13506.7|89
1758595200000|2025-09-23 02:40:00|13512.1|13510.6|13512.1|13511.2|13514.1|13512.6|13511|13510.1|88
1758595500000|2025-09-23 02:45:00|13512.6|13511.1|13511.9|13511|13513.3|13512.1|13511.4|13510.5|69
1758595800000|2025-09-23 02:50:00|13511.8|13510.9|13510.5|13509.6|13511.8|13510.9|13509.6|13508.7|97
1758596100000|2025-09-23 02:55:00|13510.8|13509.3|13509.8|13508.9|13510.9|13509.8|13506.3|13505.4|130
1758596400000|2025-09-23 03:00:00|13509.5|13508.6|13510.5|13509|13510.5|13509.2|13508.6|13507.2|128
1758596700000|2025-09-23 03:05:00|13510.4|13508.9|13505.9|13504.4|13510.4|13508.9|13504.7|13503.3|120
1758597000000|2025-09-23 03:10:00|13506.2|13504.7|13505.9|13505|13507.7|13506.2|13504.6|13503.7|123
1758597300000|2025-09-23 03:15:00|13505.6|13504.7|13505.6|13504.7|13507.4|13506.1|13504.9|13503.7|87
1758597600000|2025-09-23 03:20:00|13506.1|13505.2|13509.1|13508.2|13509.3|13508.4|13506.1|13505.2|99
1758597900000|2025-09-23 03:25:00|13509|13508.1|13511.4|13510.5|13511.5|13510.6|13508.3|13507.4|89
1758598200000|2025-09-23 03:30:00|13511.3|13510.4|13510.3|13509.4|13511.7|13510.8|13510.3|13509.2|49
1758598500000|2025-09-23 03:35:00|13510.4|13509.5|13509.6|13508.7|13511.1|13510.2|13509.6|13508.5|51
1758598800000|2025-09-23 03:40:00|13509.7|13508.8|13513.1|13512.2|13513.2|13512.3|13509.7|13508.5|60
1758599100000|2025-09-23 03:45:00|13513.2|13512.3|13515.1|13514.2|13515.3|13514.4|13512.8|13511.9|64
1758599400000|2025-09-23 03:50:00|13515.2|13514.3|13513.4|13512.5|13515.7|13514.5|13513.4|13512.4|54
1758599700000|2025-09-23 03:55:00|13513.3|13512.4|13515.7|13514.8|13515.7|13514.8|13512.6|13511.7|112
1758600000000|2025-09-23 04:00:00|13515.6|13514.7|13514.2|13512.7|13517.4|13516.5|13513.2|13511.7|126
1758600300000|2025-09-23 04:05:00|13514.4|13512.9|13512.2|13511.3|13514.4|13513.4|13509.7|13508.6|74
1758600600000|2025-09-23 04:10:00|13512.3|13511.4|13511.7|13510.8|13512.3|13511.4|13511.1|13509.6|100
1758600900000|2025-09-23 04:15:00|13511|13510.1|13508.2|13507.3|13511|13510.1|13507.4|13505.9|92
1758601200000|2025-09-23 04:20:00|13507.9|13507|13507.2|13506.3|13508.5|13507.5|13504.8|13503.7|94
1758601500000|2025-09-23 04:25:00|13507.3|13506.4|13507|13506.1|13507.6|13506.4|13506|13504.7|70
1758601800000|2025-09-23 04:30:00|13506.6|13505.7|13509.1|13508.2|13509.5|13508.6|13506.6|13505.5|56
1758602100000|2025-09-23 04:35:00|13509.3|13508.4|13510.3|13509.4|13510.6|13509.7|13508.3|13507.4|42
1758602400000|2025-09-23 04:40:00|13510.2|13509.3|13510.2|13509.3|13511.2|13510.3|13508.9|13508|45
1758602700000|2025-09-23 04:45:00|13510.3|13509.4|13509.3|13508.4|13510.9|13509.5|13509|13508.1|37
1758603000000|2025-09-23 04:50:00|13509.2|13508.3|13508.8|13507.9|13511.8|13510.9|13508|13507.1|73
1758603300000|2025-09-23 04:55:00|13509.3|13507.8|13508|13507.1|13509.6|13508.4|13507.9|13507|49
1758603600000|2025-09-23 05:00:00|13507.5|13506.6|13504.9|13504|13507.6|13506.7|13503.9|13503|60
1758603900000|2025-09-23 05:05:00|13505|13504.1|13509|13507.5|13509|13507.5|13504.9|13503.5|46
1758604200000|2025-09-23 05:10:00|13508.4|13507.7|13508.2|13507.3|13510.4|13509.5|13508.2|13507.1|64
1758604500000|2025-09-23 05:15:00|13508.3|13507.4|13509.3|13508.4|13512.8|13511.9|13508.3|13507.1|64
1758604800000|2025-09-23 05:20:00|13509.4|13508.5|13509.5|13508.6|13510.3|13509.4|13508.8|13507.8|65
1758605100000|2025-09-23 05:25:00|13509.9|13509|13512.8|13511.3|13513.9|13512.4|13509.9|13509|129
1758605400000|2025-09-23 05:30:00|13513|13511.5|13515.2|13514.3|13515.5|13514.6|13512.4|13511.3|95
1758605700000|2025-09-23 05:35:00|13515.4|13514.5|13514.5|13513|13515.5|13514.6|13513.8|13512.9|53
1758606000000|2025-09-23 05:40:00|13513.5|13512.6|13513|13512.1|13513.6|13512.6|13511.1|13510.2|87
1758606300000|2025-09-23 05:45:00|13513.3|13512.4|13512.9|13512|13514.2|13513.3|13511.8|13510.7|109
1758606600000|2025-09-23 05:50:00|13512.8|13511.9|13512.4|13511.5|13513.6|13512.7|13510.6|13509.5|87
1758606900000|2025-09-23 05:55:00|13512.2|13511.3|13507.6|13506.1|13514.2|13512.7|13507.5|13506|140
1758607200000|2025-09-23 06:00:00|13507.1|13505.6|13504.1|13503.2|13507.2|13506.1|13503.9|13503|196
1758607500000|2025-09-23 06:05:00|13504|13503.1|13508.4|13506.9|13508.9|13508|13504|13503.1|125
1758607800000|2025-09-23 06:10:00|13508.5|13507|13506.1|13505.2|13508.9|13508|13504.7|13503.8|207
1758608100000|2025-09-23 06:15:00|13506|13505.1|13504.3|13503.4|13506|13505.1|13503.5|13502.6|155
1758608400000|2025-09-23 06:20:00|13503.9|13503|13508.2|13507.3|13509.4|13508.5|13502.7|13501.8|235
1758608700000|2025-09-23 06:25:00|13508.1|13507.2|13510|13509.1|13511.1|13510.2|13508|13507.1|112
1758609000000|2025-09-23 06:30:00|13509.9|13509|13506.8|13505.9|13510.3|13509.4|13505.7|13504.8|125
1758609300000|2025-09-23 06:35:00|13507|13506.1|13510.4|13509.5|13511.1|13509.6|13506.8|13505.9|110
1758609600000|2025-09-23 06:40:00|13510.5|13509.6|13515.1|13514.2|13515.2|13514.3|13509|13508.1|155
1758609900000|2025-09-23 06:45:00|13515.4|13514.5|13521.7|13520.8|13522.6|13521.7|13515.4|13514.5|201
1758610200000|2025-09-23 06:50:00|13521.6|13520.7|13518.5|13517.6|13522.1|13521.2|13517.5|13516.4|170
1758610500000|2025-09-23 06:55:00|13518.2|13517.3|13516.3|13515.4|13518.9|13517.7|13515.2|13514|213
1758610800000|2025-09-23 07:00:00|13517|13516.1|13508.6|13507.7|13518.6|13517.4|13507.9|13507|391
1758611100000|2025-09-23 07:05:00|13509|13508.1|13506.4|13504.9|13512.6|13511.7|13505.6|13504.1|233
1758611400000|2025-09-23 07:10:00|13506.9|13505.4|13513.2|13510.1|13516.5|13513.6|13506.2|13504.7|330
1758611700000|2025-09-23 07:15:00|13513.8|13510.3|13511.5|13510.6|13515|13514.1|13507.7|13503.5|383
1758612000000|2025-09-23 07:20:00|13511.4|13510.5|13511.8|13510.9|13512|13511.1|13506.6|13505.7|180
1758612300000|2025-09-23 07:25:00|13511.9|13511|13515.4|13513.9|13515.7|13514.7|13511.5|13510.6|198
1758612600000|2025-09-23 07:30:00|13515.5|13514|13511.8|13510.9|13519.5|13518.1|13511.7|13510.8|417
1758612900000|2025-09-23 07:35:00|13511.6|13510.7|13514.7|13513.2|13518.2|13517.3|13511.3|13508.9|282
1758613200000|2025-09-23 07:40:00|13514.6|13513.1|13513.5|13512.6|13515.2|13513.7|13511.2|13510.3|241
1758613500000|2025-09-23 07:45:00|13513.6|13512.7|13514.7|13513.8|13521.8|13520.9|13513.6|13512.7|311
1758613800000|2025-09-23 07:50:00|13514.5|13513.6|13521|13520.1|13523.6|13522.1|13514.3|13513.4|401
1758614100000|2025-09-23 07:55:00|13520.9|13520|13521|13520.1|13522.4|13521|13518.1|13516.7|358
1758614400000|2025-09-23 08:00:00|13520.7|13519.8|13519.7|13518.8|13523|13522.1|13517.4|13516.5|248
1758614700000|2025-09-23 08:05:00|13520.5|13519.6|13520.5|13519.6|13522.1|13520.6|13517.4|13516.4|195
1758615000000|2025-09-23 08:10:00|13521.5|13520.6|13516.8|13515.9|13521.5|13520.6|13516.7|13515.8|149
1758615300000|2025-09-23 08:15:00|13516.7|13515.8|13520.6|13519.7|13521.2|13520.3|13516.3|13515.4|154
1758615600000|2025-09-23 08:20:00|13520.3|13519.4|13525.7|13524.8|13526.2|13525.3|13520.2|13519.3|144
1758615900000|2025-09-23 08:25:00|13525.8|13524.9|13524.2|13517.9|13529.1|13527.7|13521.8|13517.9|366
1758616200000|2025-09-23 08:30:00|13522.4|13516.8|13491.4|13489.9|13522.4|13516.8|13491.3|13489.3|738
1758616500000|2025-09-23 08:35:00|13491.3|13489.8|13496.1|13495.2|13497.3|13495.8|13488|13486.7|427
1758616800000|2025-09-23 08:40:00|13496|13495.1|13497.8|13496.9|13499.8|13498.9|13490.7|13489.2|417
1758617100000|2025-09-23 08:45:00|13497.7|13496.8|13503.6|13502.1|13503.9|13502.7|13497.2|13495.7|326
1758617400000|2025-09-23 08:50:00|13503.5|13502|13505.5|13504.6|13507.6|13506.7|13502.5|13501.6|270
1758617700000|2025-09-23 08:55:00|13505.8|13504.9|13503.9|13503|13509.8|13508.9|13503.2|13502.1|257
1758618000000|2025-09-23 09:00:00|13504.2|13503.3|13502|13501.1|13508.1|13506.6|13499.3|13498.4|286
1758618300000|2025-09-23 09:05:00|13501.8|13500.9|13501.7|13500.8|13503.7|13502.3|13497|13496.1|263
1758618600000|2025-09-23 09:10:00|13502|13501.1|13505.4|13504.5|13506.9|13506|13501.2|13500.3|195
1758618900000|2025-09-23 09:15:00|13505.3|13504.4|13508.1|13507.2|13510.5|13509.6|13504.3|13503.4|178
1758619200000|2025-09-23 09:20:00|13508.3|13507.4|13508.3|13507.4|13514.4|13513.5|13507.2|13506.3|199
1758619500000|2025-09-23 09:25:00|13508.4|13507.5|13509.1|13508.2|13511|13510.1|13507.1|13506.2|177
1758619800000|2025-09-23 09:30:00|13510.2|13509.3|13506.3|13505.4|13511|13510.1|13506.3|13505.4|215
1758620100000|2025-09-23 09:35:00|13506.4|13505.5|13510.1|13509.2|13510.1|13509.2|13503.9|13502.4|243
1758620400000|2025-09-23 09:40:00|13510.2|13508.7|13506.3|13504.8|13510.5|13509|13506.3|13504.8|140
1758620700000|2025-09-23 09:45:00|13506.5|13505.4|13505.2|13504.3|13508|13507.1|13505.1|13503.8|103
1758621000000|2025-09-23 09:50:00|13505.6|13504.7|13505.1|13504.2|13506.6|13505.7|13504.1|13503.2|111
1758621300000|2025-09-23 09:55:00|13505|13504.1|13505.8|13504.9|13506.2|13505.3|13503.2|13502.3|159
1758621600000|2025-09-23 10:00:00|13506|13505.1|13502.8|13501.9|13507.5|13506.6|13502.6|13501.5|112
1758621900000|2025-09-23 10:05:00|13503.1|13502.2|13510|13509.1|13510.3|13509.4|13503.1|13502.2|159
1758622200000|2025-09-23 10:10:00|13510.3|13509.4|13513.9|13513|13516.2|13515.3|13509.8|13508.9|133
1758622500000|2025-09-23 10:15:00|13514|13513.1|13511.3|13510.4|13516.4|13515.5|13511.3|13510.4|147
1758622800000|2025-09-23 10:20:00|13511.6|13510.7|13512.5|13511.6|13514.9|13514|13510.8|13509.9|165
1758623100000|2025-09-23 10:25:00|13512.6|13511.7|13505.7|13504.8|13512.7|13511.8|13505.5|13504.6|157
1758623400000|2025-09-23 10:30:00|13505.8|13504.9|13503.8|13502.9|13506.7|13505.8|13501.8|13500.9|213
1758623700000|2025-09-23 10:35:00|13503.6|13502.7|13503.3|13502.4|13506.5|13505.6|13503.1|13502.2|134
1758624000000|2025-09-23 10:40:00|13503.2|13502.3|13501|13500.1|13503.2|13502.3|13499.5|13498.2|158
1758624300000|2025-09-23 10:45:00|13501.1|13500.2|13503.5|13502.6|13504.7|13503.8|13499.4|13498|176
1758624600000|2025-09-23 10:50:00|13503.6|13502.7|13508.5|13507.6|13509.7|13508.8|13503.5|13502.6|152
1758624900000|2025-09-23 10:55:00|13508.6|13507.7|13510.9|13509.4|13512.5|13511.6|13507.9|13507|378
1758625200000|2025-09-23 11:00:00|13510.8|13509.3|13517.8|13516.9|13517.9|13517|13510.1|13508.9|297
1758625500000|2025-09-23 11:05:00|13517.3|13516.4|13518.8|13517.9|13520.8|13519.9|13517.2|13516.3|165
1758625800000|2025-09-23 11:10:00|13518.9|13518|13513.2|13512.3|13519.7|13518.8|13512.4|13511.5|160
1758626100000|2025-09-23 11:15:00|13513.3|13512.4|13507.5|13506.6|13513.3|13512.4|13506.8|13505.9|130
1758626400000|2025-09-23 11:20:00|13507.7|13506.8|13510.6|13509.7|13510.6|13509.7|13506.4|13505|139
1758626700000|2025-09-23 11:25:00|13511.1|13510.2|13513.1|13512.2|13514.5|13513.6|13510.7|13509.8|119
1758627000000|2025-09-23 11:30:00|13513|13512.1|13510.8|13509.3|13515|13514.1|13510.6|13509.1|143
1758627300000|2025-09-23 11:35:00|13511|13509.5|13512.3|13511.4|13514.6|13513.7|13510.8|13509.5|142
1758627600000|2025-09-23 11:40:00|13512|13511.1|13515.1|13514.2|13515.5|13514.6|13511.7|13510.8|96
1758627900000|2025-09-23 11:45:00|13515|13514.1|13518|13517.1|13518.1|13517.2|13514.9|13514|129
1758628200000|2025-09-23 11:50:00|13518.1|13517.2|13517.6|13516.7|13518.5|13517.6|13514|13513.1|125
1758628500000|2025-09-23 11:55:00|13517.8|13516.9|13514.7|13513.8|13518.3|13517.4|13514.6|13513.7|154
1758628800000|2025-09-23 12:00:00|13514.6|13513.7|13514|13513.1|13514.7|13513.8|13511.5|13510.6|224
1758629100000|2025-09-23 12:05:00|13514.3|13513.4|13511.1|13510.2|13515|13514.1|13510.3|13509.4|107
1758629400000|2025-09-23 12:10:00|13511.2|13510.3|13512.2|13511.3|13514.2|13513.3|13511.2|13510.3|154
1758629700000|2025-09-23 12:15:00|13512.4|13511.5|13514.9|13514|13516.8|13515.9|13512.4|13511.5|188
1758630000000|2025-09-23 12:20:00|13515|13514.1|13514.7|13513.8|13517.4|13516.5|13513.6|13512.7|192
1758630300000|2025-09-23 12:25:00|13514.6|13513.7|13518.5|13517.6|13519.3|13518.4|13514.4|13513.5|192
1758630600000|2025-09-23 12:30:00|13518.4|13517.5|13517.3|13516.4|13518.5|13517.6|13515.1|13514.2|218
1758630900000|2025-09-23 12:35:00|13517.1|13516.2|13513.6|13512.7|13517.4|13516.5|13513.4|13512.5|167
1758631200000|2025-09-23 12:40:00|13513.7|13512.8|13515.8|13514.9|13516|13515.1|13511.6|13510.7|178
1758631500000|2025-09-23 12:45:00|13515.9|13515|13520.7|13519.8|13521.5|13520.6|13514.6|13513.2|153
1758631800000|2025-09-23 12:50:00|13520.8|13519.3|13527.9|13527|13531.1|13529.6|13520.8|13519.3|242
1758632100000|2025-09-23 12:55:00|13528.1|13527.2|13525.3|13524.4|13529.2|13528|13523.9|13522.9|227
1758632400000|2025-09-23 13:00:00|13525.4|13524.5|13534.2|13533.3|13536.4|13535.5|13525.3|13524.4|518
1758632700000|2025-09-23 13:05:00|13533.9|13533|13532.7|13531.2|13536.7|13535.8|13531.3|13530.4|286
1758633000000|2025-09-23 13:10:00|13532.4|13530.9|13528.6|13527.7|13532.5|13531.6|13526.6|13525.7|275
1758633300000|2025-09-23 13:15:00|13528.9|13528|13525.8|13524.9|13529.2|13528.3|13525.4|13524.5|203
1758633600000|2025-09-23 13:20:00|13525.3|13524.4|13527.3|13526.4|13530|13529.1|13524.4|13523.5|323
1758633900000|2025-09-23 13:25:00|13527.2|13526.3|13525.4|13524.5|13528.7|13527.8|13525|13524.1|176
1758634200000|2025-09-23 13:30:00|13525.2|13524.3|13523.4|13522.5|13528.2|13527.3|13522.5|13521.6|317
1758634500000|2025-09-23 13:35:00|13523.7|13522.8|13518.5|13517.6|13523.9|13523|13517.6|13516.7|377
1758634800000|2025-09-23 13:40:00|13518.4|13517.5|13520.8|13511.6|13521.1|13519.1|13515.4|13511.6|291
1758635100000|2025-09-23 13:45:00|13526.7|13515.7|13511|13510.1|13526.7|13522|13511|13509.9|530
1758635400000|2025-09-23 13:50:00|13510.8|13509.9|13511|13509.5|13511.4|13510.5|13506.9|13506|481
1758635700000|2025-09-23 13:55:00|13511.2|13509.7|13518.3|13517.4|13520.6|13519.7|13510.4|13509.5|569
1758636000000|2025-09-23 14:00:00|13518.4|13517.5|13511.6|13510.7|13520.8|13519.9|13509.8|13508.9|501
1758636300000|2025-09-23 14:05:00|13511.2|13510.3|13516.3|13515.4|13517.4|13516.5|13509.5|13508.6|395
1758636600000|2025-09-23 14:10:00|13516.1|13515.2|13520.1|13519.2|13521.4|13520.5|13516.1|13515.2|393
1758636900000|2025-09-23 14:15:00|13520.3|13519.4|13523.8|13522.3|13525.2|13524.1|13518.8|13517.6|355
1758637200000|2025-09-23 14:20:00|13523.6|13522.1|13516.4|13515.5|13523.9|13522.9|13515.8|13514.4|285
1758637500000|2025-09-23 14:25:00|13515.5|13514.6|13515.4|13514.5|13517.7|13516.8|13513|13511.8|323
1758637800000|2025-09-23 14:30:00|13515.5|13514.6|13516.7|13515.8|13518.7|13517.8|13512.5|13511.6|281
1758638100000|2025-09-23 14:35:00|13516.6|13515.7|13519.8|13518.3|13519.8|13518.3|13512.9|13512|251
1758638400000|2025-09-23 14:40:00|13519.6|13518.1|13521.3|13520.4|13522.8|13521.9|13516.6|13515.7|332
1758638700000|2025-09-23 14:45:00|13521.4|13520.5|13518.1|13517.2|13521.9|13521|13514.9|13513.9|319
1758639000000|2025-09-23 14:50:00|13518.5|13517|13516.6|13515.7|13520.8|13519.7|13515.8|13514.4|351
1758639300000|2025-09-23 14:55:00|13516.3|13515.4|13524.7|13523.8|13526.1|13525.2|13516.3|13515.4|433
1758639600000|2025-09-23 15:00:00|13524.3|13523.4|13522.4|13521.5|13526.1|13525.2|13521.6|13520.7|422
1758639900000|2025-09-23 15:05:00|13522.5|13521.6|13520.6|13519.7|13523.7|13522.8|13518.2|13517.3|227
1758640200000|2025-09-23 15:10:00|13520.1|13519.2|13522.5|13521.6|13525.1|13523.6|13518.2|13517.3|222
1758640500000|2025-09-23 15:15:00|13522.3|13521.4|13520.4|13519.5|13522.4|13521.5|13518.4|13517.5|142
1758640800000|2025-09-23 15:20:00|13520|13519.1|13520.9|13520|13522|13521.1|13518.4|13517.5|153
1758641100000|2025-09-23 15:25:00|13520.8|13519.9|13514.4|13512.9|13520.8|13519.9|13514.3|13512.9|155
1758641400000|2025-09-23 15:30:00|13514.5|13513|13511.3|13510.4|13514.7|13513.8|13510.3|13509.4|208
1758641700000|2025-09-23 15:35:00|13511.6|13510.7|13511.6|13510.7|13515.8|13514.9|13511.4|13510.3|157
1758642000000|2025-09-23 15:40:00|13511.5|13510.6|13509.6|13508.1|13513.7|13512.8|13509.5|13508|155
1758642300000|2025-09-23 15:45:00|13509.8|13508.3|13514.2|13513.3|13514.5|13513.6|13509|13507.9|176
1758642600000|2025-09-23 15:50:00|13514.1|13513.2|13513.9|13512.4|13516.2|13515.3|13512.8|13511.9|205
1758642900000|2025-09-23 15:55:00|13514|13512.5|13516.8|13515.9|13518|13517.1|13511.7|13510.3|181
1758643200000|2025-09-23 16:00:00|13517|13516.1|13515.1|13514.2|13519.2|13517.9|13514.7|13513.8|153
1758643500000|2025-09-23 16:05:00|13515.4|13514.5|13516.5|13515.6|13517|13516.1|13513.5|13512.5|118
1758643800000|2025-09-23 16:10:00|13516.2|13515.3|13516.5|13515.6|13518.4|13517.2|13516.2|13515.1|141
1758644100000|2025-09-23 16:15:00|13516.8|13515.9|13521.1|13519.6|13521.1|13519.8|13515.5|13514.4|176
1758644400000|2025-09-23 16:20:00|13521.2|13519.7|13520.3|13519.4|13524.2|13522.9|13520.3|13519.1|193
1758644700000|2025-09-23 16:25:00|13520.8|13519.3|13520.2|13519.3|13520.8|13519.6|13519.4|13518.2|119
1758645000000|2025-09-23 16:30:00|13520.1|13519.2|13523.5|13521.3|13524.2|13522.7|13519.8|13518.9|70
1758645300000|2025-09-23 16:35:00|13523.2|13521.7|13521.5|13520|13523.2|13521.7|13507.7|13506.2|653
1758645600000|2025-09-23 16:40:00|13521.6|13520.1|13519.1|13518.2|13521.8|13520.3|13515.1|13513.9|380
1758645900000|2025-09-23 16:45:00|13519|13518.1|13519.4|13518.5|13522.1|13521.2|13518.6|13517.2|270
1758646200000|2025-09-23 16:50:00|13519.9|13518.4|13522.9|13522|13524.2|13523.3|13519.2|13518|256
1758646500000|2025-09-23 16:55:00|13522.7|13521.8|13520.8|13519.9|13523.1|13522.2|13519.1|13518.2|297
1758646800000|2025-09-23 17:00:00|13520.6|13519.7|13521.4|13520.5|13524.6|13523.7|13518.6|13517.7|328
1758647100000|2025-09-23 17:05:00|13521.6|13520.7|13523|13522.1|13525.6|13524.7|13520.4|13519.5|195
1758647400000|2025-09-23 17:10:00|13522.5|13521.6|13523.6|13522.7|13523.6|13522.7|13520.5|13519.6|146
1758647700000|2025-09-23 17:15:00|13523.7|13522.8|13519.4|13518.5|13524.1|13523.2|13519.4|13518.4|143
1758648000000|2025-09-23 17:20:00|13519.7|13518.2|13523|13522.1|13523.6|13522.7|13517.6|13516.7|134
1758648300000|2025-09-23 17:25:00|13522.7|13521.8|13522.6|13521.7|13525.8|13524.9|13521.2|13520.3|210
1758648600000|2025-09-23 17:30:00|13522.7|13521.8|13519.4|13518.5|13524.2|13523.2|13518.9|13518|176
1758648900000|2025-09-23 17:35:00|13519.6|13518.7|13522.3|13521.4|13525.1|13523.8|13519.2|13518.3|223
1758649200000|2025-09-23 17:40:00|13522.4|13521.5|13522.3|13521.4|13524.1|13523.2|13521.1|13520.2|205
1758649500000|2025-09-23 17:45:00|13522.5|13521.6|13523.8|13522.9|13524.7|13523.8|13522|13520.7|182
1758649800000|2025-09-23 17:50:00|13523.7|13522.8|13521|13520.1|13524.7|13523.8|13520.1|13519.2|150
1758650100000|2025-09-23 17:55:00|13521.2|13519.7|13517|13516.1|13521.4|13520|13515.5|13514.6|167
1758650400000|2025-09-23 18:00:00|13517.1|13516.2|13517|13516.1|13517.3|13516.4|13514.4|13513.4|179
1758650700000|2025-09-23 18:05:00|13516.9|13516|13518.9|13518|13521.3|13520.4|13516.9|13516|128
1758651000000|2025-09-23 18:10:00|13519|13518.1|13519.4|13518.5|13520.9|13520|13517.7|13516.8|95
1758651300000|2025-09-23 18:15:00|13519.3|13518.4|13517.3|13516.4|13520.6|13519.7|13517.2|13516.3|100
1758651600000|2025-09-23 18:20:00|13517.4|13516.5|13515.9|13515|13518.1|13517.2|13514|13512.8|120
1758651900000|2025-09-23 18:25:00|13516|13515.1|13517.4|13516.5|13518|13517.1|13515.2|13514.3|108
1758652200000|2025-09-23 18:30:00|13516.9|13516|13518.4|13516.9|13518.8|13517.5|13516.4|13515.5|77
1758652500000|2025-09-23 18:35:00|13518.7|13517.2|13517|13516.1|13519.4|13518.2|13516.8|13515.9|92
1758652800000|2025-09-23 18:40:00|13517.2|13516.3|13522|13521.1|13522.6|13521.1|13517.1|13516.2|79
1758653100000|2025-09-23 18:45:00|13522.3|13521.4|13519.8|13518.9|13522.3|13521.4|13518.4|13517.5|76
1758653400000|2025-09-23 18:50:00|13519.7|13518.8|13516.5|13515.6|13521.1|13520.2|13515.6|13514.7|97
1758653700000|2025-09-23 18:55:00|13516.3|13515.4|13517.2|13516.3|13517.3|13516.4|13513.9|13513|229
1758654000000|2025-09-23 19:00:00|13517.3|13516.4|13519.7|13518.8|13521.1|13520.2|13517.2|13516.3|143
1758654300000|2025-09-23 19:05:00|13519.3|13518.4|13516.8|13515.9|13519.6|13518.7|13516.5|13515.6|85
1758654600000|2025-09-23 19:10:00|13516.9|13516|13518.5|13517.6|13518.8|13517.9|13516.5|13515.3|118
1758654900000|2025-09-23 19:15:00|13518.8|13517.9|13516.3|13514.8|13518.9|13517.9|13515.3|13514.4|86
1758655200000|2025-09-23 19:20:00|13516.2|13514.7|13517.6|13516.1|13517.9|13516.5|13515|13514.1|112
1758655500000|2025-09-23 19:25:00|13517.4|13515.9|13517.9|13517|13518.9|13518|13517.2|13515.9|102
1758655800000|2025-09-23 19:30:00|13518.1|13517.2|13519.3|13518.4|13519.7|13518.8|13517|13516.1|87
1758656100000|2025-09-23 19:35:00|13519.1|13518.2|13522.2|13521.3|13522.3|13521.4|13518.8|13517.9|57
1758656400000|2025-09-23 19:40:00|13522|13521.1|13524.3|13523.4|13524.7|13523.8|13520.6|13519.7|112
1758656700000|2025-09-23 19:45:00|13523.9|13522.4|13524.4|13523.5|13525.8|13524.9|13523.6|13522.2|122
1758657000000|2025-09-23 19:50:00|13524.5|13523.6|13525.7|13524.8|13527.2|13526.3|13524.3|13523.4|112
1758657300000|2025-09-23 19:55:00|13525.4|13524.5|13525.3|13524.4|13526.1|13524.5|13524.2|13522.5|108
1758657600000|2025-09-23 20:00:00|13524.9|13524|13526.5|13525.6|13526.8|13525.9|13524.8|13523.8|48
1758657900000|2025-09-23 20:05:00|13526.4|13525.5|13526.6|13525.7|13527.2|13526.3|13526.4|13525.3|28
1758658200000|2025-09-23 20:10:00|13526.4|13525.5|13526.7|13525.8|13527|13526|13525.2|13524.3|57
1758658500000|2025-09-23 20:15:00|13526.6|13525.7|13525.9|13525|13526.6|13525.7|13525.5|13524.2|32
1758658800000|2025-09-23 20:20:00|13525.8|13524.9|13525.9|13524.4|13526|13525|13525.6|13524.1|25
1758659100000|2025-09-23 20:25:00|13525.8|13524.3|13524.7|13523.8|13525.8|13524.7|13524.7|13523.3|18
1758659400000|2025-09-23 20:30:00|13524.8|13523.3|13523.8|13522.3|13525.1|13523.6|13523.8|13521.3|59
1758659700000|2025-09-23 20:35:00|13523.7|13522.2|13522.9|13521.4|13524.2|13522.3|13521.5|13519|96
1758660000000|2025-09-23 20:40:00|13523|13521.5|13522.6|13521.1|13523.3|13521.8|13521.3|13519.8|130
1758660300000|2025-09-23 20:45:00|13522.5|13521|13523.7|13522.2|13523.7|13522.4|13522.3|13520.8|166
1758660600000|2025-09-23 20:50:00|13523.8|13522.3|13524.8|13523.3|13524.9|13523.4|13523.2|13521.7|140
1758660900000|2025-09-23 20:55:00|13525.3|13522.9|13528.8|13520.8|13529.4|13524.7|13524.6|13520.4|336
1758661200000|2025-09-23 21:00:00|13529|13520.6|13526.4|13514.5|13529.2|13520.6|13526.4|13514.5|8
1758661500000|2025-09-23 21:05:00|13524.5|13512.6|13522.5|13510.6|13527.4|13515.5|13519.4|13507.5|68
1758661800000|2025-09-23 21:10:00|13522.3|13510.4|13530.7|13518.8|13531.3|13519.4|13522.3|13510.4|44
1758662100000|2025-09-23 21:15:00|13530.6|13518.7|13531.4|13519.5|13531.4|13519.5|13530.4|13518.5|15
1758662400000|2025-09-23 21:20:00|13530.5|13518.6|13530.4|13518.5|13530.6|13518.7|13530.3|13518.4|14
1758662700000|2025-09-23 21:25:00|13530.3|13518.4|13528|13516.1|13533.7|13521.8|13527.3|13515.4|91
1758663000000|2025-09-23 21:30:00|13527.2|13515.3|13527.1|13515.2|13528.9|13517|13526|13514.1|79
1758663300000|2025-09-23 21:35:00|13527.5|13515.6|13527.5|13515.6|13528.6|13516.7|13527.3|13515.4|87
1758663600000|2025-09-23 21:40:00|13527.6|13515.7|13528.2|13516.3|13528.2|13516.3|13527.3|13515.4|44
1758663900000|2025-09-23 21:45:00|13528.1|13516.2|13528.4|13516.5|13528.7|13516.8|13527.9|13516|58
1758664200000|2025-09-23 21:50:00|13528.3|13516.4|13528.1|13516.2|13529|13517.1|13527.5|13515.6|151
1758664500000|2025-09-23 21:55:00|13528.2|13516.3|13528.3|13516.4|13528.9|13517|13527.5|13515.6|40
1758664800000|2025-09-23 22:00:00|13527.7|13515.8|13530.2|13521.2|13533.7|13521.8|13525.8|13513.9|385
1758665100000|2025-09-23 22:05:00|13529.7|13521.6|13531.6|13526.2|13533.9|13527.3|13528.6|13521.6|251
1758665400000|2025-09-23 22:10:00|13531.7|13526.1|13525.3|13522.2|13532.1|13526.9|13524.7|13522.1|152
1758665700000|2025-09-23 22:15:00|13525.1|13523|13524.8|13523.3|13526|13524.5|13523.7|13521.8|90
1758666000000|2025-09-23 22:20:00|13525.1|13523.6|13525.2|13523.7|13525.9|13523.8|13524.4|13522.9|41
1758666300000|2025-09-23 22:25:00|13525.1|13523.6|13525.5|13522.9|13525.5|13523.6|13523.8|13522.1|48
1758666600000|2025-09-23 22:30:00|13525|13523.5|13526.1|13523.9|13526.5|13524.4|13524.7|13523|46
1758666900000|2025-09-23 22:35:00|13525.8|13524.3|13525.6|13524.1|13526.3|13524.5|13525.3|13523.8|52
1758667200000|2025-09-23 22:40:00|13526.1|13524.6|13526.7|13525.2|13527.2|13525.7|13525.9|13524.4|30
1758667500000|2025-09-23 22:45:00|13526.8|13525.3|13527.5|13526|13528.2|13526|13526.7|13524.6|34
1758667800000|2025-09-23 22:50:00|13527|13525.5|13527|13524.6|13527|13525.5|13526|13524.5|29
1758668100000|2025-09-23 22:55:00|13526.3|13524.5|13526.4|13524.9|13526.7|13525.2|13525.9|13524.4|34
1758668400000|2025-09-23 23:00:00|13526.3|13524.8|13526.4|13524.9|13526.6|13525.1|13525.6|13524.1|47
1758668700000|2025-09-23 23:05:00|13526.3|13524.8|13525.7|13524.2|13526.4|13524.9|13525.5|13524|33
1758669000000|2025-09-23 23:10:00|13525.1|13523.6|13525.2|13523.7|13526.7|13525.3|13525|13523.5|29
1758669300000|2025-09-23 23:15:00|13525.3|13523.8|13524.4|13522.9|13526.2|13524.8|13524.4|13522.9|69
1758669600000|2025-09-23 23:20:00|13524.5|13523|13527|13525.5|13527.7|13526.2|13523.7|13522.2|406
1758669900000|2025-09-23 23:25:00|13526.8|13525.3|13526.8|13525.9|13527.3|13526.4|13526.2|13525.3|176
1758670200000|2025-09-23 23:30:00|13526.9|13526|13525.9|13525|13528.2|13526.7|13525.5|13524|53
1758670500000|2025-09-23 23:35:00|13525.8|13524.9|13525|13524.1|13526.2|13525|13524.8|13523.6|43
1758670800000|2025-09-23 23:40:00|13524.9|13524|13524.7|13523.8|13525.4|13524.3|13524.2|13522.9|34
1758671100000|2025-09-23 23:45:00|13524.6|13523.7|13524.6|13523.1|13525.4|13524.3|13524.4|13523.1|57
1758671400000|2025-09-23 23:50:00|13524.7|13523.2|13524.3|13523.4|13524.8|13523.8|13523|13521.5|70
1758671700000|2025-09-23 23:55:00|13524.4|13523.5|13524.5|13523.6|13524.8|13523.9|13522.7|13521.2|113
1758672000000|2025-09-24 00:00:00|13524.8|13523.9|13522.9|13521.4|13526.5|13525.6|13521.7|13520.2|267
1758672300000|2025-09-24 00:05:00|13523|13521.5|13520.7|13519.8|13523.2|13521.8|13520.2|13519.3|233
1758672600000|2025-09-24 00:10:00|13520.8|13519.9|13519.5|13518.6|13521.9|13521|13519.3|13518.4|178
1758672900000|2025-09-24 00:15:00|13519.6|13518.7|13519.6|13518.7|13520.4|13519.5|13518.7|13517.8|138
1758673200000|2025-09-24 00:20:00|13519.7|13518.8|13520.8|13519.9|13522.6|13521.7|13519.2|13518.3|154
1758673500000|2025-09-24 00:25:00|13520.7|13519.8|13517.6|13516.7|13520.8|13519.8|13517|13515.5|144
1758673800000|2025-09-24 00:30:00|13517.5|13516.6|13516.4|13514.9|13518.5|13517.1|13515.9|13514.8|110
1758674100000|2025-09-24 00:35:00|13516.6|13515.1|13516.7|13515.2|13517.8|13516.3|13516|13515.1|107
1758674400000|2025-09-24 00:40:00|13516.8|13515.3|13517.9|13516.4|13517.9|13516.4|13516.3|13515.1|83
1758674700000|2025-09-24 00:45:00|13518.3|13516.8|13516.3|13515.4|13518.5|13517.1|13516.3|13515.1|85
1758675000000|2025-09-24 00:50:00|13516.2|13515.3|13515.7|13514.8|13517|13516.1|13515.2|13513.7|117
1758675300000|2025-09-24 00:55:00|13515.6|13514.7|13515.6|13514.7|13516.7|13515.6|13514.9|13514|108
1758675600000|2025-09-24 01:00:00|13515.7|13514.8|13512.1|13511.2|13516.9|13516|13511.2|13510.3|127
1758675900000|2025-09-24 01:05:00|13512.2|13511.3|13512.9|13512|13513.1|13512.2|13511.1|13510.2|66
1758676200000|2025-09-24 01:10:00|13513|13512.1|13513.8|13512.9|13515.5|13514.1|13512.9|13512|105
1758676500000|2025-09-24 01:15:00|13514|13513.1|13511|13510.1|13514.1|13513.2|13509.9|13509|131
1758676800000|2025-09-24 01:20:00|13510.8|13509.9|13510.9|13510|13511.2|13510.3|13508.9|13508|136
1758677100000|2025-09-24 01:25:00|13511|13510.1|13510.5|13509.6|13511.5|13510.6|13509.7|13508.8|128
1758677400000|2025-09-24 01:30:00|13510.6|13509.7|13514.2|13513.3|13515.1|13514.2|13510.6|13509.7|227
1758677700000|2025-09-24 01:35:00|13514.5|13513.6|13514.9|13513.4|13515.4|13514.5|13512.1|13511.2|171
1758678000000|2025-09-24 01:40:00|13515.3|13513.8|13515.1|13513.6|13516.2|13515|13513.3|13512.4|194
1758678300000|2025-09-24 01:45:00|13514.4|13513.5|13512.1|13510.6|13515.6|13514.6|13510.6|13509.1|198
1758678600000|2025-09-24 01:50:00|13512|13510.5|13512.9|13512|13513.2|13512.3|13510.2|13509|130
1758678900000|2025-09-24 01:55:00|13513.2|13512.3|13511|13510.1|13513.3|13512.4|13510.4|13509.5|116
1758679200000|2025-09-24 02:00:00|13510.6|13509.7|13512.4|13511.5|13512.4|13511.5|13510.2|13509.3|100
1758679500000|2025-09-24 02:05:00|13512.1|13511.2|13513.8|13512.9|13514.3|13513.4|13511.8|13510.9|108
1758679800000|2025-09-24 02:10:00|13513.3|13512.4|13514.4|13513.5|13515.3|13514.4|13512.7|13511.8|81
1758680100000|2025-09-24 02:15:00|13514.3|13513.4|13516.2|13515.3|13516.4|13515.5|13513.5|13512.6|78
1758680400000|2025-09-24 02:20:00|13516.3|13515.4|13514.4|13513.5|13516.3|13515.4|13513.4|13512|94
1758680700000|2025-09-24 02:25:00|13514.3|13513.4|13511.9|13511|13514.4|13513.5|13511.6|13510.7|85
1758681000000|2025-09-24 02:30:00|13512|13511.1|13511.5|13510.6|13513.2|13512.3|13511.4|13510.5|72
1758681300000|2025-09-24 02:35:00|13511.4|13510.5|13513.7|13512.8|13514.1|13513.2|13510.5|13509.6|101
1758681600000|2025-09-24 02:40:00|13513.9|13513|13515|13514.1|13515.6|13514.7|13513.7|13512.8|108
1758681900000|2025-09-24 02:45:00|13515.1|13514.2|13512.2|13511.3|13516|13515.1|13512.2|13511.3|151
1758682200000|2025-09-24 02:50:00|13512.1|13511.2|13511.7|13510.8|13513.5|13512.6|13511.4|13510.5|77
1758682500000|2025-09-24 02:55:00|13511.8|13510.9|13511.8|13510.9|13512.8|13511.9|13510.9|13510|124
1758682800000|2025-09-24 03:00:00|13511.9|13511|13515.2|13513.7|13515.3|13514|13511.1|13509.9|118
1758683100000|2025-09-24 03:05:00|13515.4|13513.9|13512.4|13511.5|13515.4|13513.9|13512.2|13511.1|64
1758683400000|2025-09-24 03:10:00|13512.3|13511.4|13511.3|13510.4|13513.6|13512.6|13511.3|13510.4|74
1758683700000|2025-09-24 03:15:00|13511.6|13510.7|13511|13510.1|13511.9|13510.9|13510.7|13509.8|44
1758684000000|2025-09-24 03:20:00|13511.1|13510.2|13509.2|13508.3|13511.5|13510.6|13509|13508|61
1758684300000|2025-09-24 03:25:00|13509.5|13508.6|13509.6|13508.7|13511.4|13509.6|13509.2|13508.3|76
1758684600000|2025-09-24 03:30:00|13509.5|13508.6|13509.2|13508.3|13509.8|13508.9|13508.5|13507.6|78
1758684900000|2025-09-24 03:35:00|13508.8|13507.9|13508.2|13507.3|13510|13509.1|13507.9|13507|46
1758685200000|2025-09-24 03:40:00|13508.9|13508|13511.2|13509.7|13511.2|13509.8|13508.8|13507.9|35
1758685500000|2025-09-24 03:45:00|13510.6|13509.6|13508.4|13507.5|13511.2|13510.2|13508.4|13507.5|75
1758685800000|2025-09-24 03:50:00|13507.5|13506.6|13509|13508.1|13509.2|13508.2|13507.5|13506.6|45
1758686100000|2025-09-24 03:55:00|13508.7|13507.8|13508.6|13507.1|13509|13507.8|13507.6|13506.7|78
1758686400000|2025-09-24 04:00:00|13507.6|13506.7|13508.1|13507.2|13509.1|13507.6|13506.2|13505.3|103
1758686700000|2025-09-24 04:05:00|13508.7|13507.3|13509.5|13508|13509.6|13508.1|13507.6|13506.7|60
1758687000000|2025-09-24 04:10:00|13509.4|13507.9|13509.2|13508.3|13510.2|13508.7|13508.7|13507.5|60
1758687300000|2025-09-24 04:15:00|13509.1|13508.2|13509.3|13507.8|13510.4|13508.9|13508.4|13507.5|44
1758687600000|2025-09-24 04:20:00|13509.2|13507.7|13509.8|13508.3|13510|13508.5|13508.2|13507.3|88
1758687900000|2025-09-24 04:25:00|13509.9|13508.4|13510.8|13509.9|13510.8|13509.9|13509.7|13508.2|45
1758688200000|2025-09-24 04:30:00|13511.4|13509.8|13510.7|13509.8|13511.6|13510.2|13510.2|13509.2|31
1758688500000|2025-09-24 04:35:00|13510.6|13509.7|13509.1|13508.2|13511.7|13510.2|13509|13508.1|68
1758688800000|2025-09-24 04:40:00|13509|13508.1|13507.8|13506.9|13509.2|13508.3|13507.1|13506.2|80
1758689100000|2025-09-24 04:45:00|13507.7|13506.8|13508.5|13507.6|13509.4|13508.1|13506.8|13505.9|70
1758689400000|2025-09-24 04:50:00|13508.9|13508|13508.4|13507.5|13509.1|13508.2|13508.2|13507.3|44
1758689700000|2025-09-24 04:55:00|13508.3|13507.4|13509.6|13508.7|13510.4|13509.5|13508.1|13507.2|39
1758690000000|2025-09-24 05:00:00|13509.5|13508.6|13508.6|13507.7|13512.7|13511.8|13508.6|13507.7|74
1758690300000|2025-09-24 05:05:00|13508.7|13507.2|13508.3|13507.4|13509.2|13508.3|13508.1|13506.8|48
1758690600000|2025-09-24 05:10:00|13508.4|13506.8|13509.4|13508.5|13509.5|13508.5|13508.3|13506.8|34
1758690900000|2025-09-24 05:15:00|13509|13508.1|13511.4|13510.5|13512|13511.1|13508.5|13507.6|64
1758691200000|2025-09-24 05:20:00|13511.7|13510.8|13511.7|13510.2|13511.9|13511|13511.4|13510.1|35
1758691500000|2025-09-24 05:25:00|13511.6|13510.7|13511.7|13510.2|13512.6|13511.2|13511.3|13509.8|66
1758691800000|2025-09-24 05:30:00|13511.4|13509.9|13507.2|13505.7|13511.5|13510|13507.1|13505.6|78
1758692100000|2025-09-24 05:35:00|13507.4|13505.9|13510.8|13509.9|13510.9|13510|13505.9|13505|94
1758692400000|2025-09-24 05:40:00|13510.4|13509.5|13508|13507.1|13511.2|13510.3|13507.9|13507|62
1758692700000|2025-09-24 05:45:00|13508.1|13507.2|13501.6|13500.7|13508.8|13507.9|13501.6|13500.7|76
1758693000000|2025-09-24 05:50:00|13501.4|13500.5|13506|13505.1|13506.1|13505.2|13501.2|13500.3|123
1758693300000|2025-09-24 05:55:00|13505.9|13505|13506.5|13505.6|13507.1|13506.2|13504.8|13503.9|122
1758693600000|2025-09-24 06:00:00|13506.6|13505.7|13509.4|13508.5|13511.7|13510.8|13506.4|13505.5|172
1758693900000|2025-09-24 06:05:00|13509.2|13508.3|13506.8|13505.9|13509.2|13508.3|13506.3|13505.4|144
1758694200000|2025-09-24 06:10:00|13506.3|13505.4|13501.3|13500.4|13506.4|13505.5|13500.6|13499.7|216
1758694500000|2025-09-24 06:15:00|13501.1|13500.2|13500.6|13499.7|13501.8|13500.9|13498.4|13497.5|136
1758694800000|2025-09-24 06:20:00|13501.1|13500.2|13501.3|13500.4|13503.2|13502.3|13500.2|13499.3|180
1758695100000|2025-09-24 06:25:00|13501.2|13500.3|13498.2|13497.3|13501.2|13500.3|13493.7|13492.8|159
1758695400000|2025-09-24 06:30:00|13498.3|13497.4|13495.9|13495|13500.3|13499.4|13494.8|13493.9|182
1758695700000|2025-09-24 06:35:00|13496.3|13495.4|13495.3|13494.4|13496.4|13495.5|13493|13492.1|209
1758696000000|2025-09-24 06:40:00|13495.1|13494.2|13499.3|13498.4|13500.9|13500|13493.9|13493|163
1758696300000|2025-09-24 06:45:00|13499.2|13498.3|13496.9|13496|13500.5|13499.6|13496|13495.1|139
1758696600000|2025-09-24 06:50:00|13496.8|13495.9|13496|13494.5|13498.9|13498|13495|13493.5|120
1758696900000|2025-09-24 06:55:00|13495.8|13494.9|13498.8|13497.9|13500.1|13499.2|13494.5|13493.6|236
1758697200000|2025-09-24 07:00:00|13498.9|13498|13498.1|13497.2|13501.8|13500.9|13497.5|13496.6|324
1758697500000|2025-09-24 07:05:00|13497.4|13496.5|13496.6|13495.1|13499.4|13498.5|13494.1|13492.8|297
1758697800000|2025-09-24 07:10:00|13496.5|13495|13488.5|13487.6|13496.5|13495.5|13487.8|13486.9|253
1758698100000|2025-09-24 07:15:00|13488.6|13487.7|13488.2|13487.3|13489.9|13488.7|13487.5|13486.6|136
1758698400000|2025-09-24 07:20:00|13488.3|13487.4|13489|13488.1|13490.3|13489.4|13486.1|13485.2|203
1758698700000|2025-09-24 07:25:00|13488.9|13488|13489.4|13488.5|13492.1|13491.2|13487.9|13487|169
1758699000000|2025-09-24 07:30:00|13489.5|13488.6|13483.8|13482.3|13489.5|13488.6|13483.4|13481.9|257
1758699300000|2025-09-24 07:35:00|13483.7|13482.2|13486.2|13485.3|13486.9|13486|13482.4|13481.5|206
1758699600000|2025-09-24 07:40:00|13485.9|13485|13486.1|13485.2|13489.6|13488.7|13485.3|13484.4|177
1758699900000|2025-09-24 07:45:00|13486.2|13485.3|13487.2|13486.3|13488.4|13487.5|13484.3|13483.4|202
1758700200000|2025-09-24 07:50:00|13487.3|13486.4|13487.2|13486.3|13488.3|13487.4|13485.5|13484.6|160
1758700500000|2025-09-24 07:55:00|13487.5|13486.6|13485.4|13484.5|13487.5|13486.6|13483.4|13482.5|175
1758700800000|2025-09-24 08:00:00|13485.1|13484.2|13481.1|13480.2|13485.3|13484.4|13479.2|13478.3|382
1758701100000|2025-09-24 08:05:00|13481|13480.1|13485.7|13484.2|13485.9|13484.7|13480|13479.1|228
1758701400000|2025-09-24 08:10:00|13485.4|13483.9|13481.2|13480.3|13485.4|13484.5|13480.3|13479.2|243
1758701700000|2025-09-24 08:15:00|13481.3|13480.4|13481.6|13480.7|13482.9|13481.4|13477.9|13477|279
1758702000000|2025-09-24 08:20:00|13481.7|13480.8|13479.8|13478.9|13484.5|13483.6|13479.3|13478.4|189
1758702300000|2025-09-24 08:25:00|13479.9|13479|13475.2|13474.3|13481.3|13480.4|13474.3|13473.4|251
1758702600000|2025-09-24 08:30:00|13474.9|13474|13478.6|13477.7|13478.8|13477.9|13473.9|13473|175
1758702900000|2025-09-24 08:35:00|13478.5|13477.6|13481.9|13481|13485.2|13483.7|13478.5|13477.6|140
1758703200000|2025-09-24 08:40:00|13482|13481.1|13476.1|13475.2|13482.2|13481.3|13475.5|13474.6|204
1758703500000|2025-09-24 08:45:00|13475.4|13474.5|13478.2|13477.3|13480|13478.9|13475.4|13474.5|171
1758703800000|2025-09-24 08:50:00|13478.4|13477.5|13481.1|13480.2|13482.1|13480.6|13476.7|13475.8|179
1758704100000|2025-09-24 08:55:00|13481.3|13480.4|13483.9|13482.4|13484.9|13484|13480.6|13479.7|161
1758704400000|2025-09-24 09:00:00|13484.2|13482.7|13485.5|13484.6|13487.5|13486.6|13483.8|13482.7|165
1758704700000|2025-09-24 09:05:00|13485.3|13484.4|13484.3|13483.4|13488.5|13487.6|13484.2|13482.9|149
1758705000000|2025-09-24 09:10:00|13484.2|13483.3|13484.7|13483.8|13485.1|13484.2|13482.6|13481.4|141
1758705300000|2025-09-24 09:15:00|13484.8|13483.9|13484.5|13483.6|13485.4|13484.5|13483.4|13482.5|114
1758705600000|2025-09-24 09:20:00|13484.3|13483.4|13481.6|13480.7|13484.3|13483.4|13480.5|13479.6|146
1758705900000|2025-09-24 09:25:00|13481.5|13480.6|13481.9|13481|13483.1|13482.2|13481.3|13480.4|136
1758706200000|2025-09-24 09:30:00|13482|13481.1|13479.6|13478.7|13482.2|13481.3|13477.5|13476.5|182
1758706500000|2025-09-24 09:35:00|13479.7|13478.8|13477.8|13476.9|13481.7|13480.8|13477|13475.9|142
1758706800000|2025-09-24 09:40:00|13478.1|13477.2|13476|13474.5|13478.1|13477.2|13474.3|13473.4|171
1758707100000|2025-09-24 09:45:00|13476.3|13474.8|13473.5|13472|13476.3|13474.8|13471.4|13470.5|195
1758707400000|2025-09-24 09:50:00|13473.1|13471.6|13482.1|13481.2|13482.4|13481.5|13472.5|13471.3|199
1758707700000|2025-09-24 09:55:00|13481.6|13480.7|13477.9|13477|13482.9|13481.4|13477.6|13476.7|165
1758708000000|2025-09-24 10:00:00|13477.6|13476.7|13479|13478.1|13480.8|13479.3|13475.8|13474.8|209
1758708300000|2025-09-24 10:05:00|13478.9|13478|13477.4|13476.5|13478.9|13478|13476.9|13476|112
1758708600000|2025-09-24 10:10:00|13477.3|13476.4|13472.2|13471.3|13478|13477.1|13471.5|13470.6|162
1758708900000|2025-09-24 10:15:00|13472.4|13471.5|13473|13472.1|13474.6|13473.7|13471.8|13470.9|170
1758709200000|2025-09-24 10:20:00|13472.7|13471.8|13471.5|13470.6|13474.3|13473.4|13471.4|13470.5|125
1758709500000|2025-09-24 10:25:00|13471.4|13470.5|13476|13475.1|13476.2|13475.3|13471.1|13470.2|135
1758709800000|2025-09-24 10:30:00|13475.6|13474.7|13475.8|13474.9|13479.4|13478.3|13475.3|13474.4|168
1758710100000|2025-09-24 10:35:00|13475.4|13474.5|13474.3|13473.4|13477.1|13476.2|13473.5|13472.6|120
1758710400000|2025-09-24 10:40:00|13474.2|13473.3|13470.5|13469.6|13474.2|13473.3|13469.4|13468.5|169
1758710700000|2025-09-24 10:45:00|13470.4|13469.5|13471.5|13470.6|13473.1|13471.6|13470.3|13469.4|108
1758711000000|2025-09-24 10:50:00|13471.4|13470.5|13470.5|13469|13473.4|13471.9|13469.8|13468.6|133
1758711300000|2025-09-24 10:55:00|13470.7|13469.2|13465.4|13464.5|13471.2|13470.3|13465.4|13464.5|137
1758711600000|2025-09-24 11:00:00|13465.3|13464.4|13467.5|13466.6|13468.9|13467.4|13462.4|13461.5|277
1758711900000|2025-09-24 11:05:00|13467.3|13466.4|13464|13463.1|13467.3|13466.4|13463.1|13462.2|132
1758712200000|2025-09-24 11:10:00|13463.7|13462.8|13466.3|13465.4|13467.1|13465.6|13462|13460.5|164
1758712500000|2025-09-24 11:15:00|13466.5|13465.6|13468.4|13467.5|13470.4|13469.5|13466.5|13465.6|189
1758712800000|2025-09-24 11:20:00|13468.5|13467.6|13465.7|13464.8|13469.1|13468.2|13465.7|13464.8|116
1758713100000|2025-09-24 11:25:00|13465.6|13464.7|13464|13463.1|13467.9|13466.4|13462.6|13461.7|145
1758713400000|2025-09-24 11:30:00|13463.6|13462.7|13465.8|13464.9|13468.8|13467.9|13462.5|13461.6|171
1758713700000|2025-09-24 11:35:00|13465.9|13464.3|13465.2|13464.3|13467.4|13466.5|13465|13463.9|112
1758714000000|2025-09-24 11:40:00|13464.5|13463.6|13461.4|13460.5|13465.5|13464.6|13459.8|13458.5|145
1758714300000|2025-09-24 11:45:00|13461.1|13460.2|13457.4|13456.5|13461.1|13460.2|13457.1|13456.2|152
1758714600000|2025-09-24 11:50:00|13457.3|13456.4|13459.2|13458.3|13460.5|13459|13456.3|13455.4|163
1758714900000|2025-09-24 11:55:00|13458.7|13457.8|13458.3|13457.4|13462.3|13461.4|13458.3|13457.3|289
1758715200000|2025-09-24 12:00:00|13458.1|13457.2|13461|13460.1|13461|13460.1|13456.1|13455.2|299
1758715500000|2025-09-24 12:05:00|13461.3|13460.4|13465.2|13464.3|13466.6|13465.4|13461.3|13460.4|319
1758715800000|2025-09-24 12:10:00|13465.3|13464.4|13465.1|13464.2|13467.2|13466.3|13463.8|13462.9|183
1758716100000|2025-09-24 12:15:00|13465.8|13464.9|13470.4|13469.5|13470.7|13469.8|13463.7|13462.8|189
1758716400000|2025-09-24 12:20:00|13470.6|13469.7|13467.2|13466.3|13471.5|13470.6|13465.2|13464.3|250
1758716700000|2025-09-24 12:25:00|13467.4|13466.5|13466.1|13465.2|13468.4|13467.5|13464.1|13463.2|239
1758717000000|2025-09-24 12:30:00|13466.2|13465.3|13459.6|13458.7|13466.2|13465.3|13459.6|13458.7|248
1758717300000|2025-09-24 12:35:00|13459.1|13458.2|13458.3|13457.4|13463|13462.1|13458.2|13457.3|266
1758717600000|2025-09-24 12:40:00|13458.1|13457.2|13451.3|13450.4|13459.5|13458.6|13451.2|13450.3|258
1758717900000|2025-09-24 12:45:00|13451.4|13450.5|13450.1|13449.2|13453.6|13452.7|13448.9|13448|288
1758718200000|2025-09-24 12:50:00|13449.2|13448.3|13439.4|13438.5|13449.2|13448.3|13438.6|13437.7|367
1758718500000|2025-09-24 12:55:00|13439.5|13438.6|13446.3|13445.4|13447.6|13446.3|13436.9|13436|488
1758718800000|2025-09-24 13:00:00|13446.2|13445.3|13445.4|13444.5|13448.4|13447.5|13440.8|13439.9|351
1758719100000|2025-09-24 13:05:00|13445.5|13444.6|13441.5|13440.6|13448|13447.1|13441.3|13440.4|256
1758719400000|2025-09-24 13:10:00|13442|13441.1|13435.8|13434.9|13442.9|13441.6|13434.5|13433.6|277
1758719700000|2025-09-24 13:15:00|13435.9|13435|13441.3|13440.4|13441.5|13440.6|13433.8|13432.9|282
1758720000000|2025-09-24 13:20:00|13441.4|13440.5|13441.1|13440.2|13445.5|13444.6|13439.3|13438.4|248
1758720300000|2025-09-24 13:25:00|13441.4|13440.5|13440.3|13439.4|13441.8|13440.9|13435.6|13434.7|282
1758720600000|2025-09-24 13:30:00|13439.6|13438.7|13427.6|13426.7|13439.7|13438.8|13427.5|13426.6|329
1758720900000|2025-09-24 13:35:00|13427.5|13426.6|13433.5|13432.6|13433.6|13432.7|13427.5|13426.6|358
1758721200000|2025-09-24 13:40:00|13433.6|13432.7|13428.9|13428|13436.2|13434.7|13428.4|13427.5|287
1758721500000|2025-09-24 13:45:00|13429|13428.1|13435.3|13434.4|13436.2|13435.3|13428|13427.1|375
1758721800000|2025-09-24 13:50:00|13435.4|13434.5|13437|13436.1|13440.5|13439.6|13434.2|13433.3|357
1758722100000|2025-09-24 13:55:00|13437.5|13436.6|13437.7|13436.8|13443.2|13442.3|13437.5|13436.6|368
1758722400000|2025-09-24 14:00:00|13438.2|13437.3|13433.3|13432.4|13438.2|13437.3|13427|13426.1|533
1758722700000|2025-09-24 14:05:00|13433.7|13432.8|13432.7|13431.8|13434.3|13433.4|13429.6|13428.7|474
1758723000000|2025-09-24 14:10:00|13432.6|13431.7|13435.6|13434.7|13437.1|13436.2|13432.1|13431.2|417
1758723300000|2025-09-24 14:15:00|13435.5|13434.6|13434.7|13433.8|13438.2|13437.3|13433.7|13432.8|279
1758723600000|2025-09-24 14:20:00|13434.8|13433.9|13434.6|13433.7|13436.1|13435.2|13430.7|13429.8|412
1758723900000|2025-09-24 14:25:00|13434.5|13433.6|13444.1|13442.6|13446|13444.1|13434.3|13433.4|380
1758724200000|2025-09-24 14:30:00|13443.9|13442.4|13444.4|13443.5|13447.7|13446.2|13443.5|13442.2|339
1758724500000|2025-09-24 14:35:00|13444.1|13443.2|13449.5|13448.6|13449.5|13448.6|13441.8|13440.9|223
1758724800000|2025-09-24 14:40:00|13449.4|13448.5|13456.6|13455.7|13457.1|13456.2|13448.9|13448|457
1758725100000|2025-09-24 14:45:00|13456.9|13456|13455.9|13455|13457.7|13456.8|13454.6|13453.4|289
1758725400000|2025-09-24 14:50:00|13455.8|13454.9|13451.5|13450.6|13457.6|13456.7|13450.4|13449.2|493
1758725700000|2025-09-24 14:55:00|13450.8|13449.9|13451.9|13451|13452.6|13451.7|13449.5|13448.3|270
1758726000000|2025-09-24 15:00:00|13452|13451.1|13451.8|13450.9|13457.1|13456.2|13448.6|13447.7|402
1758726300000|2025-09-24 15:05:00|13451.9|13451|13449.3|13448.4|13452.5|13451.6|13447.2|13446.3|315
1758726600000|2025-09-24 15:10:00|13449.2|13448.3|13446.4|13445.5|13450.9|13450|13446.2|13445.1|268
1758726900000|2025-09-24 15:15:00|13446.6|13445.7|13448.8|13447.9|13451.2|13449.7|13445.6|13444.7|219
1758727200000|2025-09-24 15:20:00|13448.7|13447.8|13456.9|13456|13457.2|13456.3|13447.7|13446.8|376
1758727500000|2025-09-24 15:25:00|13457|13456.1|13451.4|13450.5|13457.1|13456.2|13451.2|13450.3|245
1758727800000|2025-09-24 15:30:00|13451.3|13450.4|13446.2|13445.3|13453.3|13452.4|13444.3|13443|244
1758728100000|2025-09-24 15:35:00|13446.3|13445.4|13447.9|13447|13454.9|13454|13446.3|13445.4|263
1758728400000|2025-09-24 15:40:00|13448|13447.1|13450.2|13449.3|13450.4|13449.5|13445.2|13444.3|261
1758728700000|2025-09-24 15:45:00|13450.4|13449.5|13448.1|13447.2|13451|13450.1|13445.6|13444.7|202
1758729000000|2025-09-24 15:50:00|13448.2|13447.3|13448.9|13448|13450.1|13449.2|13445.9|13445|168
1758729300000|2025-09-24 15:55:00|13449.1|13448.2|13447.6|13446.7|13450.1|13449.2|13445.2|13444.3|250
1758729600000|2025-09-24 16:00:00|13448|13447.1|13446|13445.1|13448.5|13447.6|13444.7|13443.8|240
1758729900000|2025-09-24 16:05:00|13446.1|13445.2|13445.7|13444.8|13449.8|13448.9|13445.1|13444.2|290
1758730200000|2025-09-24 16:10:00|13445.6|13444.7|13446.2|13445.3|13447.7|13446.8|13443.4|13442.4|190
1758730500000|2025-09-24 16:15:00|13445.9|13445|13445.5|13444|13446.8|13445.9|13442.4|13441.5|201
1758730800000|2025-09-24 16:20:00|13445.9|13444.4|13444.5|13443.6|13447.2|13446|13443.7|13442.8|167
1758731100000|2025-09-24 16:25:00|13444.3|13443.4|13445.1|13444.2|13446.5|13445.6|13442.8|13441.9|217
1758731400000|2025-09-24 16:30:00|13445.2|13444.3|13442.1|13441.2|13445.9|13445|13441.6|13440.6|191
1758731700000|2025-09-24 16:35:00|13441.8|13440.9|13445.5|13444.6|13447.5|13446.6|13441.4|13440.5|195
1758732000000|2025-09-24 16:40:00|13445.4|13444.5|13447.2|13446.3|13447.4|13446.5|13445.2|13444.3|159
1758732300000|2025-09-24 16:45:00|13447.3|13446.4|13440.3|13439.4|13447.7|13446.8|13440.3|13439.4|143
1758732600000|2025-09-24 16:50:00|13440.4|13439.5|13443.8|13442.9|13445|13444.1|13439.3|13438.4|142
1758732900000|2025-09-24 16:55:00|13443.6|13442.7|13443.2|13442.3|13444.2|13443.3|13440.4|13439.5|152
1758733200000|2025-09-24 17:00:00|13443.4|13442.5|13447.6|13446.7|13448|13447.1|13442.9|13442|230
1758733500000|2025-09-24 17:05:00|13447.7|13446.8|13452.9|13452|13453.4|13452.5|13447.3|13446.4|144
1758733800000|2025-09-24 17:10:00|13452.8|13451.9|13454.6|13453.7|13455.7|13454.8|13451.2|13450.3|137
1758734100000|2025-09-24 17:15:00|13454.5|13453.6|13454.8|13453.9|13456.1|13455.2|13452.9|13452|106
1758734400000|2025-09-24 17:20:00|13454.7|13453.8|13453|13452.1|13454.7|13453.8|13451.5|13450.6|95
1758734700000|2025-09-24 17:25:00|13452.8|13451.9|13454.3|13453.4|13454.8|13453.7|13452.8|13451.9|122
1758735000000|2025-09-24 17:30:00|13454.2|13453.3|13453.3|13452.4|13454.2|13453.3|13451.3|13450.2|81
1758735300000|2025-09-24 17:35:00|13454|13453.1|13450.1|13449.2|13454|13453.1|13449.7|13448.8|111
1758735600000|2025-09-24 17:40:00|13450|13449.1|13449.1|13448.2|13451.6|13450.7|13449|13448.1|87
1758735900000|2025-09-24 17:45:00|13449.3|13448.4|13450.4|13449.5|13451.4|13450.5|13447.3|13446.4|124
1758736200000|2025-09-24 17:50:00|13450.3|13449.4|13453.5|13452.6|13455.4|13454.5|13450.3|13449.4|109
1758736500000|2025-09-24 17:55:00|13453.6|13452.7|13454.4|13453.5|13455.3|13454.4|13452.6|13451.7|70
1758736800000|2025-09-24 18:00:00|13454.3|13453.4|13449.8|13448.3|13454.7|13453.8|13449.6|13448.1|119
1758737100000|2025-09-24 18:05:00|13449.6|13448.1|13446.7|13445.8|13449.7|13448.2|13446.4|13445.5|94
1758737400000|2025-09-24 18:10:00|13446.5|13445.6|13448.1|13446.6|13448.8|13447.3|13444.1|13443.2|108
1758737700000|2025-09-24 18:15:00|13448.3|13446.8|13451|13450.1|13451|13450.1|13448.2|13446.7|108
1758738000000|2025-09-24 18:20:00|13450.9|13450|13451.6|13450.7|13453.1|13452.2|13448.8|13447.9|112
1758738300000|2025-09-24 18:25:00|13451.5|13450.6|13452.2|13451.3|13452.9|13452|13450.9|13450|118
1758738600000|2025-09-24 18:30:00|13452.1|13451.2|13453.7|13452.2|13453.9|13452.5|13450.8|13449.9|210
1758738900000|2025-09-24 18:35:00|13453.3|13452.4|13453.9|13453|13454.8|13453.9|13452.6|13451.7|134
1758739200000|2025-09-24 18:40:00|13454|13453.1|13454|13453.1|13454.9|13454|13452.9|13452|96
1758739500000|2025-09-24 18:45:00|13454.2|13453.3|13451.7|13450.8|13454.4|13453.5|13451|13449.8|141
1758739800000|2025-09-24 18:50:00|13451.8|13450.9|13449.9|13449|13452.3|13451.4|13448.6|13447.7|78
1758740100000|2025-09-24 18:55:00|13450.4|13449.5|13448.7|13447.8|13450.8|13449.9|13448.5|13447.6|154
1758740400000|2025-09-24 19:00:00|13448.6|13447.7|13449.1|13448.2|13451|13450.1|13447.5|13446.6|145
1758740700000|2025-09-24 19:05:00|13448.9|13448|13446.1|13445.2|13449.2|13448.3|13446|13445.1|131
1758741000000|2025-09-24 19:10:00|13446|13445.1|13446.9|13446|13448|13447.1|13446|13445.1|74
1758741300000|2025-09-24 19:15:00|13447.3|13446.4|13445.3|13444.4|13447.6|13446.7|13445.1|13444.2|82
1758741600000|2025-09-24 19:20:00|13445.4|13444.5|13443.6|13442.7|13445.6|13444.7|13443.3|13442.4|77
1758741900000|2025-09-24 19:25:00|13443.7|13442.8|13444.5|13443.6|13445.1|13443.8|13443.6|13442.7|57
1758742200000|2025-09-24 19:30:00|13445.4|13444.5|13447.6|13446.7|13449.4|13448.4|13445.4|13444.5|87
1758742500000|2025-09-24 19:35:00|13447.5|13446.6|13447.2|13446.3|13447.5|13446.6|13446|13445.1|72
1758742800000|2025-09-24 19:40:00|13447.4|13446.5|13447.7|13446.8|13450.3|13449.4|13447.4|13446.5|83
1758743100000|2025-09-24 19:45:00|13447.6|13446.7|13448|13447.1|13448.5|13447.6|13445|13444.1|121
1758743400000|2025-09-24 19:50:00|13448.3|13447.4|13445.7|13444.8|13448.4|13447.5|13445.5|13444.6|116
1758743700000|2025-09-24 19:55:00|13445.5|13444.6|13447|13446.1|13447.5|13446.1|13444.5|13443.6|198
1758744000000|2025-09-24 20:00:00|13447.3|13445.8|13449|13448.1|13449.9|13448.7|13447.1|13445.8|100
1758744300000|2025-09-24 20:05:00|13448.8|13447.9|13447.2|13446.3|13449.1|13448.2|13446.5|13445.6|51
1758744600000|2025-09-24 20:10:00|13447.1|13446.2|13447.3|13446.4|13447.3|13446.4|13445.5|13444.3|60
1758744900000|2025-09-24 20:15:00|13447.7|13446.2|13447.3|13446.4|13448|13447.1|13446.4|13445.5|62
1758745200000|2025-09-24 20:20:00|13447.2|13446.3|13449.3|13447.8|13449.7|13448.3|13447.2|13446.3|32
1758745500000|2025-09-24 20:25:00|13448|13446.5|13447.8|13446.9|13448.4|13447.5|13446.1|13445.2|44
1758745800000|2025-09-24 20:30:00|13447.9|13447|13448.2|13447.3|13448.4|13447.5|13447.8|13446.9|30
1758746100000|2025-09-24 20:35:00|13447.9|13447|13448.6|13447.1|13449|13447.5|13447.9|13446.9|30
1758746400000|2025-09-24 20:40:00|13448.5|13447|13447.7|13446.2|13449|13447.5|13447.1|13446.1|33
1758746700000|2025-09-24 20:45:00|13447.8|13446.3|13445.7|13444.2|13447.8|13446.3|13444.7|13443.8|73
1758747000000|2025-09-24 20:50:00|13445.5|13444|13446.9|13445.4|13447.4|13445.9|13444.1|13442.6|107
1758747300000|2025-09-24 20:55:00|13447.6|13445.2|13448.6|13442.4|13451.1|13446.6|13446.8|13442.4|149
1758747600000|2025-09-24 21:00:00|13449|13442.2|13455.4|13443.5|13455.8|13443.9|13448.4|13436.5|13
1758747900000|2025-09-24 21:05:00|13455.3|13443.4|13456.7|13444.8|13457.9|13446|13455.3|13443.4|22
1758748200000|2025-09-24 21:10:00|13456.4|13444.5|13456.5|13444.6|13456.7|13444.8|13447.9|13436|42
1758748500000|2025-09-24 21:15:00|13456.4|13444.5|13456.6|13444.7|13457.7|13445.8|13455.8|13443.9|98
1758748800000|2025-09-24 21:20:00|13456.4|13444.5|13455.5|13443.6|13456.5|13444.6|13455.4|13443.5|34
1758749100000|2025-09-24 21:25:00|13455.6|13443.7|13455|13443.1|13455.6|13443.7|13454.8|13442.9|27
1758749400000|2025-09-24 21:30:00|13454.8|13442.9|13454.7|13442.8|13454.8|13442.9|13453.5|13441.6|43
1758749700000|2025-09-24 21:35:00|13454.9|13443|13453.9|13442|13454.9|13443|13452.9|13441|182
1758750000000|2025-09-24 21:40:00|13454|13442.1|13455.4|13443.5|13455.9|13444|13453.9|13442|108
1758750300000|2025-09-24 21:45:00|13455.1|13443.2|13454.4|13442.5|13455.4|13443.5|13454.4|13442.5|61
1758750600000|2025-09-24 21:50:00|13454.5|13442.6|13455|13443.1|13455.3|13443.4|13454.4|13442.5|59
1758750900000|2025-09-24 21:55:00|13455.1|13443.2|13454|13442.1|13459.9|13448|13453.9|13442|89
1758751200000|2025-09-24 22:00:00|13453|13441.1|13451.6|13444.9|13453.3|13447.2|13448.4|13436.5|390
1758751500000|2025-09-24 22:05:00|13451.2|13445.4|13449.6|13448.1|13451.4|13448.1|13449|13445.1|155
1758751800000|2025-09-24 22:10:00|13450|13447.3|13450.6|13449.1|13451.2|13449.3|13449.3|13447.1|63
1758752100000|2025-09-24 22:15:00|13451.3|13449.3|13451.9|13450.4|13452.2|13450.7|13450.6|13449.1|93
1758752400000|2025-09-24 22:20:00|13452|13450.5|13452.1|13450.6|13452.5|13451|13451.7|13450.2|28
1758752700000|2025-09-24 22:25:00|13452.2|13450.7|13451.7|13450.2|13452.2|13450.7|13450.9|13449.3|49
1758753000000|2025-09-24 22:30:00|13451.8|13450.3|13451.5|13450|13453.1|13450.5|13451.4|13449.4|47
1758753300000|2025-09-24 22:35:00|13451.6|13450.1|13451.9|13450.4|13452.1|13450.6|13451.5|13450|30
1758753600000|2025-09-24 22:40:00|13451.8|13450.3|13451.4|13449.9|13452|13450.3|13450.5|13449|30
1758753900000|2025-09-24 22:45:00|13451.3|13449.8|13451.1|13449.6|13451.7|13449.9|13450.9|13449.1|28
1758754200000|2025-09-24 22:50:00|13451.2|13449.7|13451.7|13450.2|13452.3|13450.8|13451.2|13449.4|28
1758754500000|2025-09-24 22:55:00|13451.5|13450|13451.2|13449.7|13451.9|13450.4|13450.8|13448.9|35
1758754800000|2025-09-24 23:00:00|13451.7|13450.2|13451|13449.5|13451.8|13450.3|13450.2|13448.7|38
1758755100000|2025-09-24 23:05:00|13451.1|13449.6|13451.1|13449.6|13452|13450.5|13451|13449.5|25
1758755400000|2025-09-24 23:10:00|13451.2|13449.7|13452.7|13451.2|13452.8|13451.3|13451.2|13449.7|33
1758755700000|2025-09-24 23:15:00|13452.6|13451.1|13452.1|13450.6|13453|13451.5|13451.7|13450.6|28
1758756000000|2025-09-24 23:20:00|13452.7|13451.2|13452.6|13451.1|13453.5|13452|13451.3|13450.4|47
1758756300000|2025-09-24 23:25:00|13452.7|13451.2|13451.1|13450.2|13453.1|13451.6|13451|13449.6|27
1758756600000|2025-09-24 23:30:00|13451.3|13449.8|13450.7|13449.8|13451.3|13450.1|13449.8|13448.9|22
1758756900000|2025-09-24 23:35:00|13450.4|13449.5|13451.8|13450.3|13452.3|13451.2|13450.4|13449.5|17
1758757200000|2025-09-24 23:40:00|13451.7|13450.2|13451.9|13450.4|13451.9|13450.9|13450.9|13449.7|33
1758757500000|2025-09-24 23:45:00|13451.8|13450.3|13452.8|13451.9|13453.3|13452.3|13451.8|13450.3|62
1758757800000|2025-09-24 23:50:00|13452.9|13452|13452.8|13451.9|13454.1|13453|13452.7|13451.7|64
1758758100000|2025-09-24 23:55:00|13452.7|13451.8|13449.7|13448.8|13453.3|13452.4|13449.2|13448.2|57
1758758400000|2025-09-25 00:00:00|13449.1|13448.2|13452.5|13451.6|13452.9|13452|13449|13448.1|165
1758758700000|2025-09-25 00:05:00|13452.6|13451.7|13454.2|13453.3|13455.1|13454.2|13452.2|13451.3|170
1758759000000|2025-09-25 00:10:00|13454.1|13453.2|13452.7|13451.8|13454.1|13453.2|13452|13451.1|146
1758759300000|2025-09-25 00:15:00|13452.3|13451.4|13451.2|13450.3|13453.1|13451.7|13450.7|13449.8|115
1758759600000|2025-09-25 00:20:00|13451.3|13450.4|13450.8|13449.9|13451.4|13450.5|13450|13449.1|103
1758759900000|2025-09-25 00:25:00|13451.4|13449.8|13451.4|13450.5|13452.2|13451.3|13450.7|13449.7|94
1758760200000|2025-09-25 00:30:00|13451.5|13450.6|13453.4|13451.9|13454.5|13453.6|13451.5|13450.6|112
1758760500000|2025-09-25 00:35:00|13453.3|13451.8|13453.6|13452.7|13453.9|13452.8|13452.3|13450.9|135
1758760800000|2025-09-25 00:40:00|13453.9|13452.1|13452.1|13450.6|13454|13453.1|13451.9|13450.4|65
1758761100000|2025-09-25 00:45:00|13452|13450.5|13452|13451.1|13453.8|13452.9|13451.7|13450.2|141
1758761400000|2025-09-25 00:50:00|13452.1|13451.2|13451.3|13450.4|13452.8|13451.9|13450.7|13449.3|175
1758761700000|2025-09-25 00:55:00|13450.9|13450|13456.8|13455.9|13457.8|13456.9|13450.4|13449.3|213
1758762000000|2025-09-25 01:00:00|13457|13456.1|13458|13457.1|13459.2|13458.3|13457|13456.1|241
1758762300000|2025-09-25 01:05:00|13458.1|13457.2|13456.3|13454.8|13458.4|13457.2|13456.1|13454.8|107
1758762600000|2025-09-25 01:10:00|13456|13454.5|13454.3|13452.8|13456.3|13454.9|13454|13452.5|122
1758762900000|2025-09-25 01:15:00|13454.1|13452.6|13451.2|13450.3|13454.4|13452.9|13451.2|13450.3|116
1758763200000|2025-09-25 01:20:00|13450.9|13450|13452.8|13451.9|13453.1|13452.2|13450.3|13449.4|126
1758763500000|2025-09-25 01:25:00|13452.7|13451.8|13451.2|13450.3|13453.4|13452.5|13450.7|13449.8|107
1758763800000|2025-09-25 01:30:00|13451.3|13450.4|13452.7|13451.8|13454.1|13453.2|13450.3|13449.4|142
1758764100000|2025-09-25 01:35:00|13453.1|13451.6|13451.2|13449.7|13453.6|13452.1|13449.9|13448.4|222
1758764400000|2025-09-25 01:40:00|13451|13449.5|13451|13450.1|13451.7|13450.4|13450.1|13448.7|168
1758764700000|2025-09-25 01:45:00|13450.9|13450|13450.6|13449.7|13451.4|13450.3|13449.7|13448.2|116
1758765000000|2025-09-25 01:50:00|13450.7|13449.8|13454.8|13453.3|13455.1|13454.1|13450.6|13449.4|134
1758765300000|2025-09-25 01:55:00|13454.6|13453.1|13453.9|13453|13454.8|13453.9|13453.1|13452.2|111
1758765600000|2025-09-25 02:00:00|13454.5|13453.6|13455.5|13454.6|13456.9|13455.8|13453.8|13452.9|102
1758765900000|2025-09-25 02:05:00|13455.3|13454.4|13457.9|13457|13458|13457.1|13455.1|13454.2|89
1758766200000|2025-09-25 02:10:00|13458|13457.1|13459.1|13457.6|13460|13459.1|13456.5|13455.6|102
1758766500000|2025-09-25 02:15:00|13458.9|13457.4|13457.7|13456.8|13459.8|13458.9|13457.1|13456.2|97
1758766800000|2025-09-25 02:20:00|13457.6|13456.7|13456.6|13455.7|13457.8|13456.9|13456.1|13455.2|106
1758767100000|2025-09-25 02:25:00|13456.7|13455.8|13458.3|13457.4|13458.3|13457.4|13456.3|13455.4|79
1758767400000|2025-09-25 02:30:00|13458.2|13457.3|13459.6|13458.7|13459.9|13459|13458.2|13457.3|130
1758767700000|2025-09-25 02:35:00|13460|13459.1|13460.2|13458.7|13460.4|13459.3|13458.4|13457.5|107
1758768000000|2025-09-25 02:40:00|13460|13459.1|13461|13460.1|13461.6|13460.3|13459.7|13458.8|94
1758768300000|2025-09-25 02:45:00|13461.1|13459.6|13463|13461.5|13463.1|13461.6|13461.1|13459.6|79
1758768600000|2025-09-25 02:50:00|13462.2|13460.7|13460.8|13459.9|13462.8|13461.3|13460.5|13459.3|131
1758768900000|2025-09-25 02:55:00|13460.9|13459.4|13458.7|13457.2|13460.9|13459.6|13457.6|13456.2|184
1758769200000|2025-09-25 03:00:00|13458.6|13457.1|13458.6|13457.7|13458.7|13457.8|13456.5|13455.6|94
1758769500000|2025-09-25 03:05:00|13458.7|13457.8|13457.5|13456.6|13458.8|13457.9|13457.2|13456.3|51
1758769800000|2025-09-25 03:10:00|13457.4|13456.5|13457.2|13456.3|13458.3|13457.1|13456.5|13455.6|49
1758770100000|2025-09-25 03:15:00|13457.7|13456.2|13460.1|13459.2|13460.3|13459.4|13456.5|13455.6|91
1758770400000|2025-09-25 03:20:00|13460.2|13459.3|13461.2|13460.3|13461.3|13460.4|13459.4|13458.5|102
1758770700000|2025-09-25 03:25:00|13461|13460.1|13460.3|13459.4|13461.8|13460.9|13460.1|13459.2|74
1758771000000|2025-09-25 03:30:00|13460.4|13459.5|13461.2|13460.3|13462|13461|13459.9|13459|50
1758771300000|2025-09-25 03:35:00|13461.4|13460.5|13461|13460.1|13461.7|13460.8|13460.2|13459.3|54
1758771600000|2025-09-25 03:40:00|13461.1|13460.2|13460.9|13459.4|13461.4|13460.5|13460.2|13458.3|72
1758771900000|2025-09-25 03:45:00|13460.8|13459.3|13459.9|13459|13460.8|13459.9|13459.7|13458.6|70
1758772200000|2025-09-25 03:50:00|13460|13459.1|13460.7|13459.2|13461|13459.5|13459.8|13458.5|73
1758772500000|2025-09-25 03:55:00|13461|13459.5|13461.6|13460.7|13463|13462.1|13460.9|13459.4|75
1758772800000|2025-09-25 04:00:00|13461.7|13460.8|13462.9|13462|13463.8|13462.9|13461.2|13460.3|109
1758773100000|2025-09-25 04:05:00|13463|13462.1|13461.4|13460.5|13463|13462.1|13461|13460.1|60
1758773400000|2025-09-25 04:10:00|13461.5|13460.6|13460.7|13459.8|13461.8|13460.9|13460.5|13459.2|52
1758773700000|2025-09-25 04:15:00|13461.2|13460.3|13462|13461.1|13462.4|13461.1|13461.1|13460|49
1758774000000|2025-09-25 04:20:00|13462.2|13460.7|13463.5|13462.6|13463.9|13462.8|13462.1|13460.6|60
1758774300000|2025-09-25 04:25:00|13463.4|13461.9|13463.7|13462.8|13464.6|13463.5|13462.3|13461.4|68
1758774600000|2025-09-25 04:30:00|13464.2|13463.3|13463.9|13463|13464.2|13463.3|13463.2|13461.8|43
1758774900000|2025-09-25 04:35:00|13464.1|13462.6|13464.2|13463.3|13465|13464.1|13464.1|13462.6|47
1758775200000|2025-09-25 04:40:00|13464.3|13463.4|13465.3|13463.8|13465.3|13463.8|13463.1|13461.8|75
1758775500000|2025-09-25 04:45:00|13464.8|13463.9|13464.3|13462.8|13466.1|13464.6|13464|13462.8|43
1758775800000|2025-09-25 04:50:00|13463.8|13462.9|13464.1|13463.2|13464.5|13463.6|13462.8|13461.9|83
1758776100000|2025-09-25 04:55:00|13464.4|13463.5|13463.8|13462.9|13465.1|13464.2|13463.5|13462.6|85
1758776400000|2025-09-25 05:00:00|13464.4|13462.7|13461.9|13461|13464.4|13462.9|13461.9|13461|59
1758776700000|2025-09-25 05:05:00|13462|13461.1|13460.7|13459.8|13462.7|13461.8|13460.4|13459.5|67
1758777000000|2025-09-25 05:10:00|13460.5|13459.6|13458.4|13457.5|13462|13460.6|13458.3|13457.4|64
1758777300000|2025-09-25 05:15:00|13458.3|13457.4|13458.4|13456.9|13458.7|13457.5|13457.3|13456.2|117
1758777600000|2025-09-25 05:20:00|13457.8|13456.8|13456.9|13455.4|13458.9|13457.5|13456.7|13455.2|64
1758777900000|2025-09-25 05:25:00|13456.8|13455.3|13455.4|13454.5|13457|13455.5|13455.4|13454.2|77
1758778200000|2025-09-25 05:30:00|13455.3|13454.4|13456.4|13455.5|13457.3|13456.4|13455|13454.1|75
1758778500000|2025-09-25 05:35:00|13456.5|13455.6|13459.1|13457.6|13459.1|13457.6|13456.5|13455.5|46
1758778800000|2025-09-25 05:40:00|13459|13457.5|13457|13456.1|13459.1|13457.6|13456|13455.1|78
1758779100000|2025-09-25 05:45:00|13456.8|13455.9|13456.2|13454.7|13457.2|13455.9|13455.5|13454.4|54
1758779400000|2025-09-25 05:50:00|13456.1|13454.6|13454.3|13452.8|13456.2|13455.3|13454|13452.6|75
1758779700000|2025-09-25 05:55:00|13454.2|13452.7|13455.2|13454.3|13456.2|13455.1|13453.9|13452.7|100
1758780000000|2025-09-25 06:00:00|13454.6|13453.7|13452|13451.1|13454.6|13453.7|13452|13451.1|84
1758780300000|2025-09-25 06:05:00|13452.3|13451.4|13451.1|13450.2|13453.2|13452.3|13450.8|13449.9|75
1758780600000|2025-09-25 06:10:00|13451.2|13450.3|13454.1|13453.2|13454.1|13453.2|13450.4|13449.5|102
1758780900000|2025-09-25 06:15:00|13454|13453.1|13457.9|13457|13459.1|13458.2|13453.1|13452.2|200
1758781200000|2025-09-25 06:20:00|13457.1|13456.2|13456.1|13455.2|13458.8|13457.9|13455|13454.1|211
1758781500000|2025-09-25 06:25:00|13456|13455.1|13455.7|13454.8|13456.8|13455.9|13455|13454.1|114
1758781800000|2025-09-25 06:30:00|13456.4|13455.5|13460.9|13460|13461|13460.1|13455.9|13455|187
1758782100000|2025-09-25 06:35:00|13460.7|13459.8|13455.9|13455|13461.7|13460.8|13455.6|13454.7|185
1758782400000|2025-09-25 06:40:00|13456|13454.5|13457.4|13456.5|13457.6|13456.5|13454.3|13453.3|182
1758782700000|2025-09-25 06:45:00|13457|13456.1|13461.2|13460.3|13461.4|13460.5|13454.8|13453.7|180
1758783000000|2025-09-25 06:50:00|13461.1|13460.2|13465.5|13464.6|13467.1|13466.2|13458.6|13457.7|154
1758783300000|2025-09-25 06:55:00|13465.2|13464.3|13464.8|13463.9|13465.9|13464.9|13463.3|13462.3|297
1758783600000|2025-09-25 07:00:00|13464.9|13464|13461.5|13460.6|13465.2|13464.3|13459.5|13458.6|194
1758783900000|2025-09-25 07:05:00|13461.4|13460.5|13460|13459.1|13463.7|13462.8|13459.9|13459|144
1758784200000|2025-09-25 07:10:00|13459.9|13459|13457.9|13457|13460.4|13459.5|13456.6|13455.7|238
1758784500000|2025-09-25 07:15:00|13457.8|13456.9|13460.4|13459.5|13460.6|13459.7|13457|13456.1|156
1758784800000|2025-09-25 07:20:00|13460.5|13459.6|13461.6|13460.7|13461.9|13460.9|13458.7|13457.8|160
1758785100000|2025-09-25 07:25:00|13461.7|13460.8|13460.2|13459.3|13463.7|13462.8|13460.1|13459.2|135
1758785400000|2025-09-25 07:30:00|13460.1|13459.2|13459|13458.1|13463.4|13462.5|13455.2|13454.3|219
1758785700000|2025-09-25 07:35:00|13459.1|13458.2|13460|13459.1|13461.9|13461|13457.4|13456.5|203
1758786000000|2025-09-25 07:40:00|13460.2|13459.3|13453|13452.1|13460.2|13459.3|13453|13452.1|231
1758786300000|2025-09-25 07:45:00|13452.9|13452|13446.7|13445.8|13453.6|13452.7|13445.8|13444.9|343
1758786600000|2025-09-25 07:50:00|13446.9|13446|13444.1|13443.2|13448.1|13447.2|13442|13441.1|321
1758786900000|2025-09-25 07:55:00|13444|13443.1|13438.2|13437.3|13444.1|13443.2|13437.1|13436.2|354
1758787200000|2025-09-25 08:00:00|13438.3|13437.4|13441.6|13440.7|13441.6|13440.7|13434.7|13433.8|311
1758787500000|2025-09-25 08:05:00|13441.5|13440.6|13446.8|13445.3|13447.4|13445.9|13439.8|13438.9|272
1758787800000|2025-09-25 08:10:00|13447.1|13445.9|13448.4|13446.9|13450.4|13449.5|13444.6|13443.7|273
1758788100000|2025-09-25 08:15:00|13448.5|13447|13450.8|13449.9|13451|13450.1|13445.3|13444.4|244
1758788400000|2025-09-25 08:20:00|13450.9|13450|13445.9|13444.4|13451.4|13450.5|13445.6|13444.2|227
1758788700000|2025-09-25 08:25:00|13446|13444.5|13448.3|13447.4|13448.7|13447.8|13445.1|13444.2|197
1758789000000|2025-09-25 08:30:00|13448.4|13447.5|13449.2|13448.3|13453.9|13453|13448|13447.1|214
1758789300000|2025-09-25 08:35:00|13449.3|13448.4|13447|13446.1|13449.3|13448.4|13445.7|13444.8|164
1758789600000|2025-09-25 08:40:00|13446.8|13445.9|13449.2|13448.3|13450.6|13449.5|13445.6|13444.7|174
1758789900000|2025-09-25 08:45:00|13449.3|13448.4|13448|13447.1|13451.8|13450.9|13448|13447.1|201
1758790200000|2025-09-25 08:50:00|13447.8|13446.9|13448.9|13447.4|13449|13448.1|13445.3|13443.8|183
1758790500000|2025-09-25 08:55:00|13449|13447.5|13453|13452.1|13454.2|13453.3|13449|13447.5|197
1758790800000|2025-09-25 09:00:00|13453.4|13452.5|13449.7|13448.8|13453.8|13452.9|13449.3|13448.4|205
1758791100000|2025-09-25 09:05:00|13449.4|13448.5|13457.4|13456.5|13457.8|13456.9|13449.2|13448.3|190
1758791400000|2025-09-25 09:10:00|13457.5|13456.6|13456|13455.1|13460|13459.1|13454.5|13453.6|179
1758791700000|2025-09-25 09:15:00|13455.9|13455|13454.2|13453.3|13456.5|13455.6|13453.9|13453|149
1758792000000|2025-09-25 09:20:00|13453.8|13452.9|13453.3|13452.4|13454.8|13453.9|13453.2|13452.3|143
1758792300000|2025-09-25 09:25:00|13453.5|13452.6|13451.4|13450.5|13453.6|13452.7|13451|13450.1|125
1758792600000|2025-09-25 09:30:00|13451.1|13450.2|13451.4|13450.5|13452.4|13451.5|13447.8|13446.8|146
1758792900000|2025-09-25 09:35:00|13451.5|13450.6|13448.1|13446.6|13451.5|13450.6|13447|13446.1|140
1758793200000|2025-09-25 09:40:00|13447.9|13446.4|13447.8|13446.9|13449|13448.1|13446.9|13446|134
1758793500000|2025-09-25 09:45:00|13447.6|13446.7|13450.3|13449.4|13450.3|13449.4|13446.8|13445.9|155
1758793800000|2025-09-25 09:50:00|13450.4|13449.5|13452.7|13451.8|13453.6|13452.3|13450.2|13449.3|139
1758794100000|2025-09-25 09:55:00|13452.8|13451.9|13450.6|13449.7|13453.6|13452.7|13449.8|13448.9|202
1758794400000|2025-09-25 10:00:00|13450.8|13449.9|13449.7|13448.8|13450.9|13450|13448.2|13447.3|165
1758794700000|2025-09-25 10:05:00|13449.5|13448.6|13450.7|13449.8|13451.2|13450.3|13446.8|13445.9|137
1758795000000|2025-09-25 10:10:00|13450.8|13449.9|13452.4|13451.5|13453.1|13452.2|13450.4|13449.5|125
1758795300000|2025-09-25 10:15:00|13452.6|13451.7|13454.2|13453.3|13454.5|13453.6|13451.9|13451|126
1758795600000|2025-09-25 10:20:00|13454.3|13453.4|13450.4|13449.5|13454.3|13453.4|13450.3|13449.4|112
1758795900000|2025-09-25 10:25:00|13450.3|13449.4|13449.3|13448.4|13450.8|13449.9|13448.6|13447.4|86
1758796200000|2025-09-25 10:30:00|13449.4|13448.5|13454.1|13453.2|13454.8|13453.3|13449.3|13448.4|127
1758796500000|2025-09-25 10:35:00|13454.3|13453.4|13456.5|13455.6|13456.6|13455.7|13453.6|13452.7|112
1758796800000|2025-09-25 10:40:00|13456|13455.1|13453.3|13452.4|13456.1|13455.2|13452.8|13451.9|106
1758797100000|2025-09-25 10:45:00|13453.2|13452.3|13453.3|13452.4|13454.7|13453.8|13451.9|13450.6|139
1758797400000|2025-09-25 10:50:00|13453|13452.1|13451.8|13450.9|13453|13452.1|13450.5|13449.6|102
1758797700000|2025-09-25 10:55:00|13451.7|13450.8|13446.8|13445.9|13451.7|13450.8|13446.8|13445.9|182
1758798000000|2025-09-25 11:00:00|13446.7|13445.8|13445.5|13444.6|13448.8|13447.9|13444.6|13443.7|251
1758798300000|2025-09-25 11:05:00|13445.4|13444.5|13442.6|13441.7|13445.7|13444.8|13441.5|13440.6|169
1758798600000|2025-09-25 11:10:00|13442.9|13442|13432.3|13431.4|13443|13442.1|13432.3|13431.4|258
1758798900000|2025-09-25 11:15:00|13432.4|13431.5|13434.5|13433.6|13437.3|13436.4|13431.7|13430.8|166
1758799200000|2025-09-25 11:20:00|13434.3|13433.4|13432.3|13431.4|13434.6|13433.7|13431.4|13430.5|166
1758799500000|2025-09-25 11:25:00|13432.2|13431.3|13433.6|13432.7|13435|13434.1|13432.2|13431.3|115
1758799800000|2025-09-25 11:30:00|13433.7|13432.8|13431.2|13430.3|13434.5|13433.6|13430.3|13429.4|124
1758800100000|2025-09-25 11:35:00|13431.3|13430.4|13423.8|13422.9|13431.4|13430.5|13423.3|13422.4|216
1758800400000|2025-09-25 11:40:00|13424.1|13423.2|13419.2|13418.3|13424.2|13423.3|13418.7|13417.8|215
1758800700000|2025-09-25 11:45:00|13419.3|13418.4|13424.4|13423.5|13426.1|13424.6|13418.8|13417.9|190
1758801000000|2025-09-25 11:50:00|13424.3|13423.4|13421.8|13420.3|13424.8|13423.9|13420.6|13419.7|142
1758801300000|2025-09-25 11:55:00|13421.9|13420.4|13422.5|13421.6|13424.1|13422.6|13421.2|13420.3|135
1758801600000|2025-09-25 12:00:00|13422.4|13421.5|13422.2|13421.3|13424.2|13423.2|13420|13419.1|242
1758801900000|2025-09-25 12:05:00|13422.1|13421.2|13419.4|13418.5|13422.3|13421.4|13418.5|13417.6|233
1758802200000|2025-09-25 12:10:00|13419.6|13418.7|13418.7|13417.2|13420.2|13419.3|13416.1|13415.2|247
1758802500000|2025-09-25 12:15:00|13418.8|13417.3|13416|13415.1|13419.6|13418.1|13413.6|13412.7|312
1758802800000|2025-09-25 12:20:00|13415.9|13415|13416.2|13415.3|13418.1|13417.2|13413.1|13412.2|278
1758803100000|2025-09-25 12:25:00|13416.3|13415.4|13418.2|13414.8|13419.2|13418.3|13416|13414.7|242
1758803400000|2025-09-25 12:30:00|13417.8|13413.5|13395.6|13394.7|13417.8|13413.5|13390.5|13389.6|1128
1758803700000|2025-09-25 12:35:00|13396.1|13395.2|13394|13393.1|13396.6|13395.7|13390.6|13389.7|660
1758804000000|2025-09-25 12:40:00|13394.3|13393.4|13390.2|13389.3|13394.3|13393.4|13386.3|13384.9|506
1758804300000|2025-09-25 12:45:00|13389.9|13389|13381.7|13380.8|13392.5|13391.6|13380.1|13379.2|571
1758804600000|2025-09-25 12:50:00|13381.6|13380.7|13376|13375.1|13382.2|13381.3|13373.5|13372.6|573
1758804900000|2025-09-25 12:55:00|13376.1|13375.2|13385|13383.5|13386.5|13384.1|13375.4|13374.5|708
1758805200000|2025-09-25 13:00:00|13384.8|13383.3|13380|13379.1|13386.9|13386|13377.4|13376.5|602
1758805500000|2025-09-25 13:05:00|13380.1|13379.2|13381.2|13380.3|13389.1|13388.2|13379.5|13378.6|545
1758805800000|2025-09-25 13:10:00|13382.6|13381.7|13388.5|13387.6|13389.5|13388.1|13378.5|13377.6|569
1758806100000|2025-09-25 13:15:00|13388.7|13387.8|13391.7|13390.8|13393.5|13392.3|13384.5|13383.6|560
1758806400000|2025-09-25 13:20:00|13391.1|13390.2|13389.2|13388.3|13393.1|13391.8|13388|13386.1|455
1758806700000|2025-09-25 13:25:00|13389.5|13388.6|13386.5|13385.6|13389.5|13388.6|13385.3|13384.4|374
1758807000000|2025-09-25 13:30:00|13386.8|13385.9|13390.6|13389.7|13394.9|13393.7|13386.7|13385.8|535
1758807300000|2025-09-25 13:35:00|13390.5|13389.6|13392.5|13391.6|13394.4|13393.5|13390.5|13389.6|442
1758807600000|2025-09-25 13:40:00|13392.1|13391.2|13376.4|13375.5|13392.3|13391.4|13376.4|13375.5|551
1758807900000|2025-09-25 13:45:00|13376.3|13375.4|13370.7|13369.8|13377.5|13376.6|13369.7|13368.2|592
1758808200000|2025-09-25 13:50:00|13370.4|13369.5|13369.2|13368.3|13372.4|13371.5|13363.9|13363|563
1758808500000|2025-09-25 13:55:00|13369.3|13368.4|13372|13369.8|13372.8|13371.4|13366.6|13365.7|420
1758808800000|2025-09-25 14:00:00|13371.7|13370.2|13375.6|13374.7|13376|13375.1|13367|13366.1|510
1758809100000|2025-09-25 14:05:00|13375.7|13374.8|13379.3|13378.4|13384.4|13383.5|13375.5|13374.6|574
1758809400000|2025-09-25 14:10:00|13379.9|13379|13374.3|13373.4|13380.7|13379.8|13373.7|13372.8|460
1758809700000|2025-09-25 14:15:00|13374.4|13373.5|13378.2|13377.3|13378.6|13377.7|13373.6|13372.7|442
1758810000000|2025-09-25 14:20:00|13378.4|13377.5|13373.2|13372.3|13381.3|13380.4|13371.8|13370.3|387
1758810300000|2025-09-25 14:25:00|13373|13372.1|13370.5|13369.6|13374.9|13374|13370.1|13369.2|452
1758810600000|2025-09-25 14:30:00|13370.9|13370|13369.2|13368.3|13371|13370.1|13364.9|13364|420
1758810900000|2025-09-25 14:35:00|13369|13368.1|13360.7|13359.8|13369|13368.1|13355.6|13354.7|484
1758811200000|2025-09-25 14:40:00|13360.5|13359.6|13359.1|13358.2|13361|13360.1|13357.2|13356.3|441
1758811500000|2025-09-25 14:45:00|13359.3|13358.4|13359.4|13358.5|13368.2|13367.3|13356.3|13355.4|398
1758811800000|2025-09-25 14:50:00|13359|13358.1|13354.1|13353.2|13359.2|13358.3|13353.3|13352.4|516
1758812100000|2025-09-25 14:55:00|13353.4|13352.5|13348.5|13347.6|13355|13354.1|13347.9|13347|445
1758812400000|2025-09-25 15:00:00|13348.7|13347.8|13345.1|13344.2|13349.9|13349|13344.9|13343.9|475
1758812700000|2025-09-25 15:05:00|13345.2|13344.3|13343.8|13342.9|13348.5|13347.5|13342.6|13341.7|274
1758813000000|2025-09-25 15:10:00|13343.4|13342.5|13345|13344.1|13350|13348.5|13342.1|13341.2|306
1758813300000|2025-09-25 15:15:00|13345.2|13344.3|13350.1|13349.2|13351.3|13350.4|13344.1|13343.2|391
1758813600000|2025-09-25 15:20:00|13349.6|13348.7|13346.3|13345.4|13351.1|13350.2|13345.2|13344.3|320
1758813900000|2025-09-25 15:25:00|13345.9|13345|13348.5|13347.6|13351|13349.5|13345.3|13344.4|274
1758814200000|2025-09-25 15:30:00|13348.6|13347.7|13344.3|13343.4|13348.9|13348|13342.4|13341.5|375
1758814500000|2025-09-25 15:35:00|13344.2|13343.3|13348.5|13347|13349.1|13347.6|13344.2|13343.3|334
1758814800000|2025-09-25 15:40:00|13348.3|13346.8|13350.6|13349.7|13351.9|13350.9|13345.9|13344.8|286
1758815100000|2025-09-25 15:45:00|13350.7|13349.8|13351.4|13350.5|13352.3|13351.4|13349.7|13348.8|261
1758815400000|2025-09-25 15:50:00|13351.8|13350.9|13349.9|13349|13351.8|13350.9|13347.6|13346.7|255
1758815700000|2025-09-25 15:55:00|13350.1|13349.2|13349.3|13348.4|13351.4|13350.5|13347.9|13346.9|212
1758816000000|2025-09-25 16:00:00|13349.4|13348.5|13349.2|13348.3|13350.3|13349.3|13347.3|13346.4|207
1758816300000|2025-09-25 16:05:00|13348.6|13347.7|13354.3|13353.4|13354.4|13353.5|13348.3|13347|211
1758816600000|2025-09-25 16:10:00|13354.4|13353.5|13354|13353.1|13358.1|13356.7|13352.8|13351.9|264
1758816900000|2025-09-25 16:15:00|13354.2|13353.3|13347.3|13346.4|13354.3|13353.4|13347.1|13346.2|277
1758817200000|2025-09-25 16:20:00|13347.2|13346.3|13351.7|13350.2|13351.7|13350.2|13346.5|13345.6|241
1758817500000|2025-09-25 16:25:00|13351.5|13350|13352.1|13351.2|13352.9|13351.8|13350|13348.5|217
1758817800000|2025-09-25 16:30:00|13352|13351.1|13348.6|13347.7|13352|13351.1|13348.5|13347.6|160
1758818100000|2025-09-25 16:35:00|13348.7|13347.8|13345.1|13344.2|13348.7|13347.8|13344.1|13343.2|127
1758818400000|2025-09-25 16:40:00|13345.2|13344.3|13344.5|13343.6|13348.1|13347.2|13343.7|13342.8|124
1758818700000|2025-09-25 16:45:00|13345.1|13344.2|13341.1|13340.2|13345.1|13344.2|13340.1|13339.2|149
1758819000000|2025-09-25 16:50:00|13340.8|13339.9|13339.2|13338.3|13340.9|13340|13336.5|13335.6|155
1758819300000|2025-09-25 16:55:00|13339.1|13338.2|13340.1|13339.2|13342.2|13341.3|13337.9|13336.7|169
1758819600000|2025-09-25 17:00:00|13339.8|13338.9|13336.4|13335.5|13341.1|13339.7|13336.3|13335.4|211
1758819900000|2025-09-25 17:05:00|13336.7|13335.8|13340.7|13339.8|13341.9|13341|13336.7|13335.8|187
1758820200000|2025-09-25 17:10:00|13340.4|13339.5|13343.6|13342.7|13344.1|13343.2|13340|13339.1|164
1758820500000|2025-09-25 17:15:00|13343.8|13342.9|13338.6|13337.7|13344.5|13343.6|13338.5|13337.6|199
1758820800000|2025-09-25 17:20:00|13338.5|13337.6|13331.3|13329.8|13338.7|13337.8|13331.1|13329.7|335
1758821100000|2025-09-25 17:25:00|13331.5|13330|13328.5|13327.6|13331.5|13330.4|13327.8|13326.9|286
1758821400000|2025-09-25 17:30:00|13328.3|13327.4|13330.5|13329.6|13331.8|13330.7|13327.6|13326.7|219
1758821700000|2025-09-25 17:35:00|13330.9|13329.4|13333|13332.1|13333.8|13332.6|13329.2|13328.3|219
1758822000000|2025-09-25 17:40:00|13333.1|13332.2|13331.5|13330.6|13334.9|13334|13330.8|13329.9|139
1758822300000|2025-09-25 17:45:00|13331.9|13331|13331.5|13330.6|13332.7|13331.5|13330.2|13329.3|92
1758822600000|2025-09-25 17:50:00|13331.4|13330.5|13335.3|13334.4|13336.5|13335.3|13330.9|13330|192
1758822900000|2025-09-25 17:55:00|13335.2|13334.3|13335.4|13334.5|13336.6|13335.7|13334.1|13333.2|212
1758823200000|2025-09-25 18:00:00|13335.8|13334.9|13332.9|13331.4|13338.5|13337.4|13332.3|13331.4|213
1758823500000|2025-09-25 18:05:00|13333.1|13331.6|13327.2|13325.7|13333.8|13332.9|13325.6|13324.7|266
1758823800000|2025-09-25 18:10:00|13327.5|13326.6|13326.3|13325.4|13328.6|13327.2|13324|13323.1|338
1758824100000|2025-09-25 18:15:00|13326.2|13325.3|13331.1|13330.2|13331.3|13330.4|13326.2|13325.3|199
1758824400000|2025-09-25 18:20:00|13331.2|13330.3|13330.8|13329.9|13332.7|13331.8|13330.7|13329.8|144
1758824700000|2025-09-25 18:25:00|13330.7|13329.8|13330.4|13329.5|13331.1|13330.2|13327.3|13325.9|180
1758825000000|2025-09-25 18:30:00|13330.2|13329.3|13330.6|13329.7|13331.3|13330.4|13328.5|13327.6|121
1758825300000|2025-09-25 18:35:00|13330.5|13329.6|13333.6|13332.7|13333.7|13332.8|13329.7|13328.8|147
1758825600000|2025-09-25 18:40:00|13333.7|13332.8|13333.3|13332.4|13335.1|13334.2|13333.1|13332.2|200
1758825900000|2025-09-25 18:45:00|13333.9|13333|13335.1|13334.2|13335.2|13334.3|13331.9|13331|154
1758826200000|2025-09-25 18:50:00|13334.9|13334|13335.9|13335|13338.2|13337.3|13334.6|13333.7|182
1758826500000|2025-09-25 18:55:00|13335.8|13334.9|13334.6|13333.7|13336.8|13335.9|13332.8|13331.9|157
1758826800000|2025-09-25 19:00:00|13334.7|13333.8|13337.4|13336.5|13338.1|13336.6|13334.4|13333.5|180
1758827100000|2025-09-25 19:05:00|13337.5|13336.6|13337.9|13337|13338.4|13337.3|13335.8|13334.7|135
1758827400000|2025-09-25 19:10:00|13337.8|13336.9|13339.9|13339|13340.4|13339.4|13336.9|13336|133
1758827700000|2025-09-25 19:15:00|13340.3|13339.4|13340.7|13339.8|13341.3|13340.4|13340|13339.1|162
1758828000000|2025-09-25 19:20:00|13340.8|13339.9|13340.4|13339.5|13340.8|13339.9|13338.7|13337.8|113
1758828300000|2025-09-25 19:25:00|13340.3|13339.4|13338.7|13337.8|13341.9|13340.4|13338.5|13337.6|124
1758828600000|2025-09-25 19:30:00|13338.6|13337.7|13336.8|13335.9|13339.7|13338.8|13336.7|13335.8|135
1758828900000|2025-09-25 19:35:00|13336.9|13336|13337.2|13336.3|13338.3|13336.8|13334.7|13333.8|94
1758829200000|2025-09-25 19:40:00|13337.3|13336.4|13336.2|13334.7|13337.7|13336.8|13335.1|13334.1|111
1758829500000|2025-09-25 19:45:00|13335.7|13334.8|13337.6|13336.7|13338.2|13337.3|13335.5|13334.6|116
1758829800000|2025-09-25 19:50:00|13337.7|13336.8|13339.4|13338.5|13339.9|13338.6|13337.1|13336.2|121
1758830100000|2025-09-25 19:55:00|13339.2|13338.3|13337.3|13335.8|13339.4|13338.4|13337.1|13335.8|141
1758830400000|2025-09-25 20:00:00|13337.6|13336.1|13340|13338.5|13340.2|13338.9|13336.9|13335.6|94
1758830700000|2025-09-25 20:05:00|13340.1|13338.6|13337.7|13336.8|13340.4|13339|13337.4|13336.5|71
1758831000000|2025-09-25 20:10:00|13337.8|13336.9|13339.7|13338.8|13340.4|13339|13337.8|13336.9|38
1758831300000|2025-09-25 20:15:00|13340.3|13338.7|13343|13341.5|13343.7|13341.7|13340.2|13338.7|111
1758831600000|2025-09-25 20:20:00|13342.8|13341.3|13342.7|13341.2|13343.9|13342.2|13342.6|13341.1|81
1758831900000|2025-09-25 20:25:00|13343|13341.5|13344.2|13342.7|13344.2|13342.7|13343|13341.5|45
1758832200000|2025-09-25 20:30:00|13344.3|13342.8|13345.3|13343.8|13345.4|13343.9|13344|13342.5|23
1758832500000|2025-09-25 20:35:00|13345.2|13343.7|13344.2|13343.3|13345.5|13343.7|13343.7|13342.6|53
1758832800000|2025-09-25 20:40:00|13344.3|13343.4|13344.6|13343.7|13346|13344.5|13344.3|13343.4|35
1758833100000|2025-09-25 20:45:00|13344.7|13343.8|13347.3|13346.4|13348.3|13346.8|13344|13343.1|215
1758833400000|2025-09-25 20:50:00|13347.2|13346.3|13347|13345.5|13347.8|13346.3|13345.8|13344.3|117
1758833700000|2025-09-25 20:55:00|13347.7|13345.3|13350.1|13338.2|13350.1|13346.2|13344.6|13338.2|428
1758834000000|2025-09-25 21:00:00|13350.2|13338.5|13348.6|13336.7|13350.6|13338.7|13347.3|13335.4|9
1758834300000|2025-09-25 21:05:00|13348.4|13336.5|13349.9|13338|13349.9|13338|13347.5|13335.6|6
1758834600000|2025-09-25 21:10:00|13351.4|13339.5|13344.5|13332.6|13351.4|13339.5|13344.5|13332.6|25
1758834900000|2025-09-25 21:15:00|13344.6|13332.7|13341.5|13329.6|13344.8|13332.9|13341.5|13329.6|59
1758835200000|2025-09-25 21:20:00|13341.6|13329.7|13351.8|13339.9|13352.5|13340.6|13340.9|13329|75
1758835500000|2025-09-25 21:25:00|13351.9|13340|13351.7|13339.8|13354|13342.1|13351.3|13339.4|52
1758835800000|2025-09-25 21:30:00|13352|13340.1|13349.8|13337.9|13352|13340.1|13349.8|13337.9|72
1758836100000|2025-09-25 21:35:00|13349.9|13338|13352.7|13340.8|13355.6|13343.7|13349.9|13338|208
1758836400000|2025-09-25 21:40:00|13352.8|13340.9|13347.1|13335.2|13355.7|13343.8|13346.4|13334.5|268
1758836700000|2025-09-25 21:45:00|13346.6|13334.7|13348.1|13336.2|13351.3|13339.4|13346.5|13334.6|254
1758837000000|2025-09-25 21:50:00|13348.4|13336.5|13348.2|13336.3|13348.7|13336.8|13346.9|13335|164
1758837300000|2025-09-25 21:55:00|13348.3|13336.4|13345|13333.1|13348.3|13336.4|13344.7|13332.8|246
1758837600000|2025-09-25 22:00:00|13345.1|13333.2|13345.6|13341.6|13353.4|13341.6|13345.1|13333.2|189
1758837900000|2025-09-25 22:05:00|13345.1|13342|13347.2|13345|13347.6|13345.1|13345.1|13342|55
1758838200000|2025-09-25 22:10:00|13347.3|13344.7|13346.1|13344.6|13347.3|13345.1|13346.1|13344.1|36
1758838500000|2025-09-25 22:15:00|13346.6|13344|13346.3|13344.8|13346.6|13344.8|13345.9|13344|32
1758838800000|2025-09-25 22:20:00|13346.2|13344.7|13343.8|13342.3|13346.5|13344.7|13343.4|13341.9|81
1758839100000|2025-09-25 22:25:00|13343.4|13341.9|13344|13342.5|13344.7|13343.2|13343.4|13341.5|37
1758839400000|2025-09-25 22:30:00|13343.9|13342.4|13343.3|13341.8|13345.1|13343.6|13343.1|13341.6|53
1758839700000|2025-09-25 22:35:00|13343.2|13341.7|13344.2|13342.7|13344.3|13342.8|13343|13341|32
1758840000000|2025-09-25 22:40:00|13344.5|13343|13345|13343.5|13345.5|13344|13344.3|13342.8|36
1758840300000|2025-09-25 22:45:00|13345.1|13343.6|13344.4|13342.9|13345.8|13344.3|13344.3|13342.8|38
1758840600000|2025-09-25 22:50:00|13344.7|13343.2|13343.8|13342.3|13345.1|13343.3|13343.7|13342.2|37
1758840900000|2025-09-25 22:55:00|13343.7|13342.2|13344.2|13342.7|13344.7|13343.2|13343.4|13341.8|34
1758841200000|2025-09-25 23:00:00|13344.1|13342.6|13342.2|13340.7|13344.7|13343.2|13342.2|13340.3|46
1758841500000|2025-09-25 23:05:00|13342.3|13340.8|13342.6|13341.1|13343.7|13342.2|13341.7|13340.2|43
1758841800000|2025-09-25 23:10:00|13342.5|13341|13339.6|13338.7|13342.5|13341|13339.3|13338.4|75
1758842100000|2025-09-25 23:15:00|13339.5|13338.6|13335.5|13334.6|13339.5|13338.6|13335|13333.6|74
1758842400000|2025-09-25 23:20:00|13335.6|13334.7|13335.2|13333.7|13336.6|13335.7|13334.3|13333.3|95
1758842700000|2025-09-25 23:25:00|13334.2|13332.7|13334.4|13332.9|13335.8|13334.3|13333.6|13332.3|70
1758843000000|2025-09-25 23:30:00|13334.2|13333.3|13333.5|13332|13334.9|13334|13332.9|13331.6|108
1758843300000|2025-09-25 23:35:00|13333.9|13332.4|13334.2|13332.7|13335.1|13333.6|13333.9|13332.4|76
1758843600000|2025-09-25 23:40:00|13334.4|13332.9|13337.3|13336.4|13337.5|13336.6|13334.1|13332.6|65
1758843900000|2025-09-25 23:45:00|13337.2|13336.3|13337.3|13335.8|13337.7|13336.5|13335.2|13334.3|52
1758844200000|2025-09-25 23:50:00|13337.4|13335.9|13336.4|13335.5|13337.4|13336|13336.2|13335.3|42
1758844500000|2025-09-25 23:55:00|13336.3|13335.4|13336.2|13335.3|13337.6|13336.1|13335.6|13334.7|48
1758844800000|2025-09-26 00:00:00|13336.1|13335.2|13335.7|13334.2|13337|13335.9|13334.5|13333.1|150
1758845100000|2025-09-26 00:05:00|13335.1|13333.6|13333.1|13331.6|13335.1|13333.6|13330.6|13329.1|122
1758845400000|2025-09-26 00:10:00|13332.9|13331.4|13334.8|13333.9|13334.9|13334|13331.6|13330.7|113
1758845700000|2025-09-26 00:15:00|13335.4|13334.5|13333.9|13333|13335.6|13334.7|13333.3|13332.4|82
1758846000000|2025-09-26 00:20:00|13333.8|13332.9|13334.8|13333.9|13336.6|13335.7|13333.8|13332.9|104
1758846300000|2025-09-26 00:25:00|13334.6|13333.7|13337.6|13336.1|13337.7|13336.2|13334.6|13333.7|100
1758846600000|2025-09-26 00:30:00|13337.5|13336|13338.5|13337|13338.6|13337.1|13336.6|13335.2|71
1758846900000|2025-09-26 00:35:00|13338.6|13337.1|13338.9|13337.4|13340.3|13338.8|13337.8|13336.7|88
1758847200000|2025-09-26 00:40:00|13338.8|13337.3|13341.6|13340.7|13341.9|13341|13337.7|13336.8|109
1758847500000|2025-09-26 00:45:00|13341.1|13340.2|13341|13340.1|13341.9|13341|13340.8|13339.9|70
1758847800000|2025-09-26 00:50:00|13340.9|13340|13341.6|13340.7|13343.2|13342.3|13340.9|13339.7|125
1758848100000|2025-09-26 00:55:00|13342.1|13341.2|13345.2|13344.3|13345.8|13344.9|13342.1|13341.2|157
1758848400000|2025-09-26 01:00:00|13345.1|13344.2|13347.9|13347|13348.1|13347.2|13345|13344.1|204
1758848700000|2025-09-26 01:05:00|13347.4|13346.5|13346.7|13345.2|13348.4|13347.2|13345.9|13344.9|131
1758849000000|2025-09-26 01:10:00|13346.6|13345.1|13345|13343.5|13346.9|13345.6|13344.7|13343.4|148
1758849300000|2025-09-26 01:15:00|13344.6|13343.7|13345.2|13343.7|13346.3|13345|13344.2|13343.3|123
1758849600000|2025-09-26 01:20:00|13345.1|13343.6|13345|13344.1|13346.8|13345.7|13344.5|13343.6|75
1758849900000|2025-09-26 01:25:00|13345.1|13344.2|13345.4|13344.5|13346.1|13345.2|13343.4|13342.5|97
1758850200000|2025-09-26 01:30:00|13345.2|13344.3|13347|13346.1|13348.2|13347.3|13344.3|13343.4|121
1758850500000|2025-09-26 01:35:00|13346.9|13346|13344.7|13343.8|13347.9|13347|13343.7|13342.8|92
1758850800000|2025-09-26 01:40:00|13344.8|13343.9|13344.5|13343|13345.4|13344.5|13343.3|13342.4|92
1758851100000|2025-09-26 01:45:00|13345|13343.5|13342.2|13340.7|13345.8|13344.3|13341.6|13340.4|126
1758851400000|2025-09-26 01:50:00|13342.3|13340.8|13342.1|13340.6|13343.3|13341.8|13340.5|13339.5|119
1758851700000|2025-09-26 01:55:00|13342.2|13340.7|13342.6|13341.7|13342.6|13341.7|13340.7|13339.7|116
1758852000000|2025-09-26 02:00:00|13342.7|13341.8|13345.9|13345|13346|13345.1|13342.5|13341.5|90
1758852300000|2025-09-26 02:05:00|13345.7|13344.8|13347.4|13345.9|13347.6|13346.5|13345.1|13343.8|95
1758852600000|2025-09-26 02:10:00|13347.7|13346.2|13346.7|13345.8|13348|13347.1|13346.2|13345.3|99
1758852900000|2025-09-26 02:15:00|13346.2|13345.3|13348.2|13347.3|13348.4|13347.5|13346.1|13345.1|53
1758853200000|2025-09-26 02:20:00|13348.3|13347.4|13350.4|13349.5|13351.1|13349.7|13347.9|13346.6|101
1758853500000|2025-09-26 02:25:00|13350.2|13349.3|13351.1|13350.2|13352.3|13350.8|13350.1|13348.9|105
1758853800000|2025-09-26 02:30:00|13351|13350.1|13353.4|13352.5|13353.9|13353|13350.9|13349.5|72
1758854100000|2025-09-26 02:35:00|13353.5|13352.6|13353.3|13352.4|13354.9|13354|13352.3|13351.4|118
1758854400000|2025-09-26 02:40:00|13353.1|13352.2|13354.1|13353.2|13354.7|13353.8|13353|13351.7|123
1758854700000|2025-09-26 02:45:00|13354.2|13352.7|13355.1|13354.2|13355.5|13354.6|13354|13352.7|50
1758855000000|2025-09-26 02:50:00|13355.2|13354.3|13353.7|13352.8|13355.5|13354.6|13353.1|13352.1|75
1758855300000|2025-09-26 02:55:00|13354|13353.1|13350.1|13349.2|13354|13353.1|13349.7|13348.8|97
1758855600000|2025-09-26 03:00:00|13350.3|13349.4|13351.8|13350.9|13352.1|13351|13348.9|13348|69
1758855900000|2025-09-26 03:05:00|13351.9|13351|13352.2|13351.3|13353|13351.8|13351.3|13350.4|62
1758856200000|2025-09-26 03:10:00|13352.4|13351.5|13351.4|13350.5|13352.8|13351.9|13351|13350.1|77
1758856500000|2025-09-26 03:15:00|13351.5|13350.6|13352.2|13351.3|13353|13351.7|13351.3|13350.4|39
1758856800000|2025-09-26 03:20:00|13352.1|13351.2|13351.2|13349.7|13353.7|13352.5|13351.1|13349.6|47
1758857100000|2025-09-26 03:25:00|13351.3|13349.8|13354.4|13353.5|13355.2|13353.7|13351.2|13349.8|85
1758857400000|2025-09-26 03:30:00|13354.3|13353.4|13354|13353.1|13354.3|13353.4|13353.3|13352.3|63
1758857700000|2025-09-26 03:35:00|13353.4|13352.5|13353.7|13352.8|13354.1|13353.1|13352.3|13351.4|60
1758858000000|2025-09-26 03:40:00|13353.8|13352.9|13354.7|13353.8|13355.2|13353.9|13353.7|13352.8|58
1758858300000|2025-09-26 03:45:00|13354.6|13353.7|13354.4|13353.5|13354.6|13353.7|13352.6|13351.7|53
1758858600000|2025-09-26 03:50:00|13354.3|13353.4|13354|13353.1|13354.5|13353.5|13353.6|13352.6|51
1758858900000|2025-09-26 03:55:00|13354.1|13353.2|13354.1|13353.2|13354.6|13353.7|13353.5|13352.6|93
1758859200000|2025-09-26 04:00:00|13353.9|13353|13351.6|13350.7|13353.9|13353|13350.9|13350|85
1758859500000|2025-09-26 04:05:00|13351.1|13350.2|13351.2|13350.3|13351.7|13350.8|13350.3|13349.4|61
1758859800000|2025-09-26 04:10:00|13351.1|13350.2|13352.2|13351.3|13352.3|13351.4|13351|13349.5|69
1758860100000|2025-09-26 04:15:00|13352.3|13351.4|13354.8|13353.3|13355.5|13354.6|13352|13351.1|95
1758860400000|2025-09-26 04:20:00|13354.6|13353.7|13353.4|13352.5|13355|13354.1|13352.7|13351.3|72
1758860700000|2025-09-26 04:25:00|13353.6|13352.1|13352.4|13350.9|13353.8|13352.4|13351.5|13350.6|50
1758861000000|2025-09-26 04:30:00|13351.8|13350.7|13353.5|13352.6|13354.2|13352.9|13351.6|13350.7|59
1758861300000|2025-09-26 04:35:00|13353.8|13352.9|13354.1|13352.6|13354.9|13354|13353.3|13351.9|79
1758861600000|2025-09-26 04:40:00|13354.2|13352.7|13353.1|13352.2|13354.9|13353.8|13353|13351.5|48
1758861900000|2025-09-26 04:45:00|13353.2|13352.3|13354.2|13353.3|13354.2|13353.3|13352.2|13351.3|65
1758862200000|2025-09-26 04:50:00|13354.4|13353.5|13353.5|13352.6|13355.4|13354.3|13353.2|13352.3|88
1758862500000|2025-09-26 04:55:00|13353.4|13352.5|13354.6|13353.7|13354.9|13353.9|13353.2|13352.3|80
1758862800000|2025-09-26 05:00:00|13354.7|13353.8|13356.2|13354.7|13356.2|13355.2|13353.3|13352.4|76
1758863100000|2025-09-26 05:05:00|13356.3|13354.8|13357|13355.5|13357.6|13356.5|13354.9|13354|80
1758863400000|2025-09-26 05:10:00|13356.8|13355.3|13354.9|13354|13357.5|13356.3|13354.7|13353.8|82
1758863700000|2025-09-26 05:15:00|13355.1|13354.2|13355.4|13354.5|13356.1|13354.7|13353.8|13352.9|60
1758864000000|2025-09-26 05:20:00|13355.5|13354.6|13356.9|13356|13357.8|13356.9|13354.5|13353.6|73
1758864300000|2025-09-26 05:25:00|13357|13356.1|13357.3|13356.4|13357.7|13356.8|13356.1|13355.2|62
1758864600000|2025-09-26 05:30:00|13357.2|13356.3|13354.9|13353.4|13357.9|13356.7|13354.2|13353.3|96
1758864900000|2025-09-26 05:35:00|13354.3|13352.8|13355.9|13355|13356|13355|13353.8|13352.8|85
1758865200000|2025-09-26 05:40:00|13355.5|13354.6|13355.5|13354|13355.8|13354.9|13354.7|13353.2|59
1758865500000|2025-09-26 05:45:00|13355.4|13354.5|13355.2|13354.3|13355.7|13354.7|13354|13352.7|91
1758865800000|2025-09-26 05:50:00|13355.4|13353.9|13354.7|13353.8|13355.8|13354.4|13353.3|13352.4|80
1758866100000|2025-09-26 05:55:00|13355.2|13353.7|13354.3|13353.4|13355.7|13354.2|13353.9|13352.7|80
1758866400000|2025-09-26 06:00:00|13353.7|13352.8|13354.9|13354|13355.9|13355|13353.2|13352.3|217
1758866700000|2025-09-26 06:05:00|13354.6|13353.7|13356.3|13355.4|13359.5|13358.6|13354.3|13353.4|203
1758867000000|2025-09-26 06:10:00|13356.4|13355.5|13355.6|13354.7|13356.4|13355.5|13353.9|13353|140
1758867300000|2025-09-26 06:15:00|13355.2|13354.3|13354|13353.1|13357.4|13355.9|13351.8|13350.9|172
1758867600000|2025-09-26 06:20:00|13354.6|13353.7|13354.2|13353.3|13355.8|13354.9|13353.5|13352.6|131
1758867900000|2025-09-26 06:25:00|13354.3|13353.4|13354.8|13353.9|13355.9|13355|13353.6|13352.7|148
1758868200000|2025-09-26 06:30:00|13354.9|13354|13356.8|13355.9|13356.8|13355.9|13353.8|13352.8|142
1758868500000|2025-09-26 06:35:00|13356.7|13355.8|13360.8|13359.3|13361.8|13360.8|13356.1|13355.2|158
1758868800000|2025-09-26 06:40:00|13360.5|13359|13360.2|13359.3|13362.7|13361.8|13358.2|13356.7|201
1758869100000|2025-09-26 06:45:00|13359.9|13359|13355.9|13355|13360.2|13359.3|13354.2|13353.3|160
1758869400000|2025-09-26 06:50:00|13356|13355.1|13358|13357.1|13359.3|13358.4|13355|13353.8|160
1758869700000|2025-09-26 06:55:00|13358.3|13357.4|13364.1|13363.2|13364.7|13363.6|13358.1|13357.2|242
1758870000000|2025-09-26 07:00:00|13363.7|13362.8|13367.4|13366.5|13370.8|13369.3|13361.5|13360.6|423
1758870300000|2025-09-26 07:05:00|13367.3|13366.4|13360|13359.1|13367.9|13367|13359.7|13358.7|299
1758870600000|2025-09-26 07:10:00|13359.8|13358.9|13357.3|13356.4|13363.5|13362.6|13356.6|13355.7|239
1758870900000|2025-09-26 07:15:00|13357.2|13356.3|13353.6|13352.7|13357.2|13356.3|13352.8|13351.9|243
1758871200000|2025-09-26 07:20:00|13354.4|13353.5|13350.1|13349.2|13354.8|13353.6|13347.5|13346|203
1758871500000|2025-09-26 07:25:00|13350.2|13349.3|13354|13353.1|13354.3|13353.4|13345.8|13344.9|204
1758871800000|2025-09-26 07:30:00|13354.2|13353.3|13355.5|13354.6|13356.3|13355.4|13352.6|13351.3|256
1758872100000|2025-09-26 07:35:00|13355.3|13354.4|13350.1|13349.2|13357|13355.9|13349.7|13348.8|233
1758872400000|2025-09-26 07:40:00|13349.8|13348.9|13349.7|13348.8|13351.2|13350.3|13347.8|13346.9|162
1758872700000|2025-09-26 07:45:00|13349.6|13348.7|13348.1|13347.2|13350|13349.1|13346.8|13345.9|190
1758873000000|2025-09-26 07:50:00|13348|13347.1|13348.8|13347.9|13349.6|13348.7|13346.4|13345.2|203
1758873300000|2025-09-26 07:55:00|13349|13348.1|13353.3|13352.4|13354.5|13353.6|13348.6|13347.7|183
1758873600000|2025-09-26 08:00:00|13353.4|13352.5|13357.5|13356.6|13357.6|13356.7|13351.5|13350.6|225
1758873900000|2025-09-26 08:05:00|13357.6|13356.7|13357.1|13356.2|13358.5|13357.6|13354.3|13353.4|201
1758874200000|2025-09-26 08:10:00|13356.9|13356|13358.6|13357.7|13359|13358.1|13356.3|13355.4|124
1758874500000|2025-09-26 08:15:00|13358.4|13357.5|13358.7|13357.8|13361.9|13361|13358.4|13357.5|109
1758874800000|2025-09-26 08:20:00|13359|13358.1|13360.9|13360|13361.8|13360.9|13358.5|13357.6|124
1758875100000|2025-09-26 08:25:00|13360.8|13359.9|13365.2|13364.3|13365.2|13364.3|13360.8|13359.9|158
1758875400000|2025-09-26 08:30:00|13365.4|13364.5|13366.9|13366|13369.4|13368.5|13363.5|13362.5|206
1758875700000|2025-09-26 08:35:00|13367|13366.1|13368.8|13367.9|13369.7|13368.8|13366.9|13366|183
1758876000000|2025-09-26 08:40:00|13368.9|13368|13364.9|13364|13370.8|13369.9|13364.9|13364|170
1758876300000|2025-09-26 08:45:00|13365|13364.1|13362|13361.1|13365.4|13364.5|13361.1|13360.2|165
1758876600000|2025-09-26 08:50:00|13361.9|13361|13363.7|13362.8|13366.6|13365.7|13361.6|13360.6|168
1758876900000|2025-09-26 08:55:00|13363.4|13362.5|13365.9|13365|13366.7|13365.8|13361.7|13360.8|238
1758877200000|2025-09-26 09:00:00|13365.8|13364.9|13361.4|13360.5|13366.8|13365.9|13360.5|13359.6|207
1758877500000|2025-09-26 09:05:00|13361.3|13360.4|13360.2|13359.3|13363.4|13362.5|13360.1|13359.2|209
1758877800000|2025-09-26 09:10:00|13360.1|13359.2|13361.3|13360.4|13362.7|13361.8|13359.9|13358.5|148
1758878100000|2025-09-26 09:15:00|13361.2|13360.3|13360.2|13359.3|13361.9|13361|13358.6|13357.7|142
1758878400000|2025-09-26 09:20:00|13359.7|13358.8|13359.2|13358.3|13362.3|13360.8|13358.7|13357.3|171
1758878700000|2025-09-26 09:25:00|13359.1|13358.2|13360.7|13359.2|13361.1|13359.6|13354.5|13353.6|195
1758879000000|2025-09-26 09:30:00|13360.6|13359.1|13362.6|13361.7|13362.6|13361.7|13359.3|13358.4|129
1758879300000|2025-09-26 09:35:00|13362.5|13361.6|13364.7|13363.8|13366.1|13365.2|13361.5|13360.6|86
1758879600000|2025-09-26 09:40:00|13364.6|13363.7|13364.3|13363.4|13365.1|13364.2|13363.1|13362.2|111
1758879900000|2025-09-26 09:45:00|13363.5|13362.6|13363.3|13361.8|13364.3|13363.4|13362.4|13360.9|136
1758880200000|2025-09-26 09:50:00|13363.4|13361.9|13358.7|13357.8|13364.1|13363.2|13358.7|13357.8|126
1758880500000|2025-09-26 09:55:00|13358.4|13357.5|13353.5|13352.6|13358.5|13357.6|13351.5|13350.6|186
1758880800000|2025-09-26 10:00:00|13353.2|13352.3|13352.6|13351.7|13354.9|13354|13351.4|13350.5|230
1758881100000|2025-09-26 10:05:00|13352.8|13351.9|13353.9|13352.4|13353.9|13352.7|13350.8|13349.9|126
1758881400000|2025-09-26 10:10:00|13353.8|13352.3|13355.2|13354.3|13356.3|13355.4|13352.7|13351.5|125
1758881700000|2025-09-26 10:15:00|13355.3|13354.4|13352.9|13352|13356.1|13355.2|13352.5|13351.6|169
1758882000000|2025-09-26 10:20:00|13353.1|13352.2|13349.1|13348.2|13353.1|13352.2|13347.7|13346.8|167
1758882300000|2025-09-26 10:25:00|13349|13348.1|13348.5|13347.6|13350.6|13349.7|13347.2|13346.3|100
1758882600000|2025-09-26 10:30:00|13348.2|13347.3|13349.7|13348.8|13351.3|13350.4|13347.6|13346.7|104
1758882900000|2025-09-26 10:35:00|13349.8|13348.9|13349.2|13348.3|13350.5|13349.6|13347.9|13347|136
1758883200000|2025-09-26 10:40:00|13349.1|13348.2|13352|13351.1|13352.4|13351.5|13348.4|13347.5|118
1758883500000|2025-09-26 10:45:00|13351.5|13350.6|13346.7|13345.8|13352|13351.1|13346.5|13345.6|125
1758883800000|2025-09-26 10:50:00|13346.8|13345.9|13346|13345.1|13348.3|13347.4|13343.9|13343|244
1758884100000|2025-09-26 10:55:00|13346.1|13345.2|13346.8|13345.9|13348.5|13347|13344|13343.1|159
1758884400000|2025-09-26 11:00:00|13346.9|13346|13349.9|13349|13350|13349.1|13346.2|13345.3|133
1758884700000|2025-09-26 11:05:00|13350.3|13349.4|13350.2|13349.3|13352.1|13351.2|13348|13347.1|151
1758885000000|2025-09-26 11:10:00|13350.1|13349.2|13347.5|13346.6|13350.1|13349.2|13347|13346|130
1758885300000|2025-09-26 11:15:00|13347.4|13346.5|13350.3|13349.4|13350.5|13349.6|13346.4|13345.5|94
1758885600000|2025-09-26 11:20:00|13350.4|13349.5|13349.1|13348.2|13351.1|13350.2|13348.4|13347.5|127
1758885900000|2025-09-26 11:25:00|13349|13348.1|13349.6|13348.1|13350.1|13348.2|13344.2|13343.3|194
1758886200000|2025-09-26 11:30:00|13349.7|13348.2|13351.2|13350.3|13352.6|13351.6|13348.9|13348|131
1758886500000|2025-09-26 11:35:00|13351.8|13350.9|13353.3|13352.4|13354.6|13353.7|13351.8|13350.9|86
1758886800000|2025-09-26 11:40:00|13353.5|13352|13350.8|13349.9|13354.6|13353.7|13350.6|13349.7|149
1758887100000|2025-09-26 11:45:00|13350.7|13349.8|13352.9|13352|13352.9|13352|13350.6|13349.7|118
1758887400000|2025-09-26 11:50:00|13352.8|13351.9|13355.7|13354.8|13357|13356.1|13351.8|13350.9|133
1758887700000|2025-09-26 11:55:00|13355.9|13355|13350.8|13349.9|13356.1|13355.2|13350.1|13349.2|157
1758888000000|2025-09-26 12:00:00|13350.6|13349.7|13353.6|13352.7|13354.1|13353.2|13348.8|13347.9|222
1758888300000|2025-09-26 12:05:00|13354|13353.1|13355.5|13354.6|13356.8|13355.9|13353.9|13353|162
1758888600000|2025-09-26 12:10:00|13355.4|13354.5|13356.4|13355.5|13356.8|13355.9|13352.4|13351.5|181
1758888900000|2025-09-26 12:15:00|13356.3|13355.4|13361.8|13360.9|13361.9|13361|13356.3|13355.4|151
1758889200000|2025-09-26 12:20:00|13361.9|13361|13366.5|13365.6|13367.2|13366.1|13360.8|13359.9|257
1758889500000|2025-09-26 12:25:00|13366.4|13365.5|13370.1|13365.7|13370.3|13367.7|13366|13365.1|212
1758889800000|2025-09-26 12:30:00|13370.2|13364.9|13365.1|13364.2|13376.1|13375.2|13362.4|13360.9|764
1758890100000|2025-09-26 12:35:00|13365|13364.1|13364.1|13363.2|13374|13373.1|13363.9|13363|583
1758890400000|2025-09-26 12:40:00|13364.4|13363.5|13368.6|13367.7|13368.7|13367.8|13362.2|13361.3|492
1758890700000|2025-09-26 12:45:00|13368.7|13367.8|13371.4|13370.5|13372.8|13371.9|13366.1|13365.2|426
1758891000000|2025-09-26 12:50:00|13371.8|13370.9|13370.2|13369.3|13372.3|13371.4|13365.8|13364.9|439
1758891300000|2025-09-26 12:55:00|13370.3|13369.4|13377.5|13376.6|13377.6|13376.7|13369.8|13368.3|416
1758891600000|2025-09-26 13:00:00|13377.7|13376.8|13385|13384.1|13388.2|13387.3|13377.5|13376.6|608
1758891900000|2025-09-26 13:05:00|13384.9|13384|13386|13385.1|13387.4|13385.9|13382.8|13381.9|405
1758892200000|2025-09-26 13:10:00|13385.8|13384.9|13386.7|13385.8|13388.3|13387.4|13383.2|13382.1|294
1758892500000|2025-09-26 13:15:00|13386.5|13385.6|13382.9|13381.4|13387.8|13386.9|13381.9|13380.4|444
1758892800000|2025-09-26 13:20:00|13382.8|13381.3|13381|13380.1|13385.1|13384.2|13380.1|13379.1|366
1758893100000|2025-09-26 13:25:00|13380.7|13379.8|13377.7|13376.8|13381.6|13380.7|13376.2|13375.1|299
1758893400000|2025-09-26 13:30:00|13377.9|13377|13384.1|13382.6|13385.4|13384.5|13375.7|13374.2|466
1758893700000|2025-09-26 13:35:00|13384.2|13382.7|13381.6|13380.7|13386.8|13385.9|13379.3|13378|495
1758894000000|2025-09-26 13:40:00|13381.7|13380.8|13383.7|13382.8|13385.3|13384.4|13379.3|13377.8|476
1758894300000|2025-09-26 13:45:00|13383.6|13382.7|13382.4|13381.5|13386.7|13385.8|13381.6|13380.7|522
1758894600000|2025-09-26 13:50:00|13382.2|13381.3|13383.2|13382.3|13384.3|13382.9|13380.2|13379.3|386
1758894900000|2025-09-26 13:55:00|13383.1|13382.2|13385.2|13383.7|13385.5|13384.2|13378.2|13377.3|268
1758895200000|2025-09-26 14:00:00|13385.6|13384.1|13388|13387.1|13389.6|13388.5|13385|13382.6|378
1758895500000|2025-09-26 14:05:00|13388.6|13387.7|13392|13391.1|13395.3|13394.4|13388.6|13387.7|536
1758895800000|2025-09-26 14:10:00|13392.1|13391.2|13396|13395.1|13398.5|13397.6|13391.5|13390.6|385
1758896100000|2025-09-26 14:15:00|13396.1|13395.2|13394.7|13393.2|13400.4|13399.5|13393.6|13392.1|461
1758896400000|2025-09-26 14:20:00|13394.6|13393.1|13394.5|13393.6|13396|13395.1|13392.5|13391|381
1758896700000|2025-09-26 14:25:00|13394.6|13393.7|13393.7|13392.8|13395.6|13394.7|13391.8|13390.3|372
1758897000000|2025-09-26 14:30:00|13393.4|13392.5|13395.9|13395|13396.1|13395.2|13391.8|13390.9|394
1758897300000|2025-09-26 14:35:00|13395.8|13394.9|13397.4|13396.5|13397.7|13396.8|13392.9|13392|336
1758897600000|2025-09-26 14:40:00|13397.5|13396.6|13400.4|13399.5|13402.8|13401.9|13396.9|13396|405
1758897900000|2025-09-26 14:45:00|13400.5|13399.6|13404.8|13403.3|13405.7|13404.2|13396.4|13395.4|360
1758898200000|2025-09-26 14:50:00|13404.7|13403.2|13399.1|13398.2|13407.3|13406.4|13397.2|13396.3|472
1758898500000|2025-09-26 14:55:00|13399|13398.1|13401.8|13400.9|13402.2|13401.3|13397.1|13396.2|452
1758898800000|2025-09-26 15:00:00|13401.7|13400.8|13401.3|13400.4|13405.2|13404.3|13399.7|13398.3|366
1758899100000|2025-09-26 15:05:00|13401.1|13400.2|13395.2|13394.3|13402|13401.1|13394.8|13393.4|331
1758899400000|2025-09-26 15:10:00|13395.4|13394.5|13395.6|13394.7|13400.6|13399.4|13395.4|13394.4|322
1758899700000|2025-09-26 15:15:00|13395.9|13395|13400.8|13399.9|13401.2|13400.3|13395.9|13395|206
1758900000000|2025-09-26 15:20:00|13400.7|13399.8|13405.7|13404.8|13405.8|13404.9|13400.7|13399.8|230
1758900300000|2025-09-26 15:25:00|13405.8|13404.9|13410.6|13409.7|13410.8|13409.9|13403.4|13402.5|181
1758900600000|2025-09-26 15:30:00|13410.8|13409.9|13410.6|13409.7|13413.8|13412.9|13410.2|13409.3|235
1758900900000|2025-09-26 15:35:00|13410.8|13409.9|13406|13405.1|13411.9|13411|13404.8|13403.7|197
1758901200000|2025-09-26 15:40:00|13406.7|13405.8|13403.1|13402.2|13407.1|13406.2|13401.6|13400.7|179
1758901500000|2025-09-26 15:45:00|13403|13402.1|13403.6|13402.1|13404.5|13403|13400.9|13400|294
1758901800000|2025-09-26 15:50:00|13403.7|13402.2|13401.9|13401|13404|13403.1|13401.3|13400.4|195
1758902100000|2025-09-26 15:55:00|13401.8|13400.9|13401.8|13400.9|13402.1|13401.2|13399|13398.1|228
1758902400000|2025-09-26 16:00:00|13401.9|13401|13403.2|13402.3|13403.6|13402.7|13400.7|13399.8|193
1758902700000|2025-09-26 16:05:00|13402.9|13402|13403.7|13402.8|13408.1|13407.2|13402.5|13401.6|196
1758903000000|2025-09-26 16:10:00|13403.6|13402.7|13398.6|13397.7|13404|13403.1|13398.5|13397|193
1758903300000|2025-09-26 16:15:00|13398.4|13397.5|13402.5|13401.6|13403|13402.1|13396.8|13395.3|208
1758903600000|2025-09-26 16:20:00|13402.6|13401.7|13404.5|13403.6|13404.8|13403.9|13401.8|13400.9|204
1758903900000|2025-09-26 16:25:00|13404.2|13403.3|13408.5|13407.6|13408.5|13407.6|13404.2|13403.3|163
1758904200000|2025-09-26 16:30:00|13408.4|13407.5|13409.7|13408.8|13409.9|13409|13408.1|13407.2|143
1758904500000|2025-09-26 16:35:00|13409.3|13408.4|13404.3|13403.4|13409.8|13408.9|13404.1|13403.2|112
1758904800000|2025-09-26 16:40:00|13404.4|13403.5|13403.4|13402.5|13405.5|13404.6|13403|13402.1|100
1758905100000|2025-09-26 16:45:00|13403.6|13402.7|13404.5|13403.6|13404.8|13403.9|13402.4|13401.5|111
1758905400000|2025-09-26 16:50:00|13404.6|13403.7|13400.6|13399.7|13404.8|13403.9|13400.5|13399.6|140
1758905700000|2025-09-26 16:55:00|13400.7|13399.8|13399.2|13398.3|13401.1|13400.2|13398.2|13397.3|206
1758906000000|2025-09-26 17:00:00|13399.3|13398.4|13399.8|13398.9|13401.2|13400.3|13398.7|13397.8|161
1758906300000|2025-09-26 17:05:00|13400|13399.1|13401.9|13401|13402.7|13401.8|13398.9|13398|140
1758906600000|2025-09-26 17:10:00|13401.7|13400.8|13402.8|13401.9|13403.2|13402.3|13400.9|13400|108
1758906900000|2025-09-26 17:15:00|13402.7|13401.8|13401.5|13400.6|13402.9|13402|13400.7|13399.8|112
1758907200000|2025-09-26 17:20:00|13401.6|13400.7|13401.8|13400.9|13402.7|13401.8|13401.4|13400.5|97
1758907500000|2025-09-26 17:25:00|13402.2|13401.3|13403.4|13402.5|13403.4|13402.5|13401.5|13400.6|71
1758907800000|2025-09-26 17:30:00|13403.8|13402.9|13403.5|13402.6|13406.6|13405.7|13402.8|13401.9|60
1758908100000|2025-09-26 17:35:00|13403.7|13402.8|13407|13406.1|13407.9|13407|13403.7|13402.8|91
1758908400000|2025-09-26 17:40:00|13407.1|13406.2|13406.3|13405.4|13407.8|13406.8|13406.2|13405|66
1758908700000|2025-09-26 17:45:00|13406.4|13405.5|13404.6|13403.7|13407.2|13406.3|13404.4|13403.3|102
1758909000000|2025-09-26 17:50:00|13404.7|13403.8|13403.8|13402.9|13407.2|13406.1|13403.5|13402.6|133
1758909300000|2025-09-26 17:55:00|13403.5|13402.6|13405.3|13404.4|13406.8|13405.4|13403.5|13402.2|110
1758909600000|2025-09-26 18:00:00|13405.4|13404.5|13405.4|13404.5|13407.6|13406.3|13403.5|13402.5|140
1758909900000|2025-09-26 18:05:00|13405.3|13404.4|13404.7|13403.8|13405.4|13404.5|13402.4|13401.5|97
1758910200000|2025-09-26 18:10:00|13404.8|13403.9|13404|13403.1|13405.1|13404.1|13403.2|13401.9|88
1758910500000|2025-09-26 18:15:00|13404.1|13403.2|13403.5|13402.6|13404.8|13403.9|13403.4|13402.5|60
1758910800000|2025-09-26 18:20:00|13403.6|13402.7|13404.5|13403.6|13406|13405.1|13403.6|13402.7|68
1758911100000|2025-09-26 18:25:00|13404.8|13403.9|13404.7|13403.2|13406|13404.9|13404.7|13403.2|97
1758911400000|2025-09-26 18:30:00|13404.8|13403.3|13406.3|13405.4|13406.3|13405.4|13404.6|13403.1|109
1758911700000|2025-09-26 18:35:00|13406.4|13405.5|13405.5|13404.6|13407.9|13407|13404.6|13403.7|67
1758912000000|2025-09-26 18:40:00|13405.3|13404.4|13404.5|13403.6|13405.9|13405|13404.4|13403.5|52
1758912300000|2025-09-26 18:45:00|13404.4|13403.5|13405.6|13404.7|13405.7|13404.8|13401.1|13400.2|182
1758912600000|2025-09-26 18:50:00|13405.7|13404.8|13409.5|13408.6|13410.3|13408.9|13405.5|13404.6|132
1758912900000|2025-09-26 18:55:00|13409.7|13408.8|13409.6|13408.7|13411.4|13410.4|13409.4|13408.1|179
1758913200000|2025-09-26 19:00:00|13409.5|13408.6|13407.8|13406.9|13409.7|13408.8|13407.5|13406.6|131
1758913500000|2025-09-26 19:05:00|13408.5|13407.6|13409.1|13408.2|13410.3|13408.8|13408.4|13407.1|95
1758913800000|2025-09-26 19:10:00|13408.9|13408|13406.8|13405.9|13408.9|13408|13406.4|13405.5|70
1758914100000|2025-09-26 19:15:00|13406.9|13406|13407|13406.1|13407.9|13407|13405.4|13404.5|80
1758914400000|2025-09-26 19:20:00|13406.7|13405.8|13405.8|13404.9|13407.5|13406.4|13405.2|13404.3|77
1758914700000|2025-09-26 19:25:00|13405.7|13404.8|13405.8|13404.9|13406.8|13405.9|13405|13404.1|93
1758915000000|2025-09-26 19:30:00|13405.7|13404.8|13405.7|13404.8|13407.1|13406.2|13404.8|13403.9|83
1758915300000|2025-09-26 19:35:00|13405.6|13404.7|13406.3|13405.4|13406.9|13406|13404.8|13403.9|102
1758915600000|2025-09-26 19:40:00|13406.4|13405.5|13406.2|13405.3|13408.4|13407.3|13406.2|13405.2|118
1758915900000|2025-09-26 19:45:00|13406.3|13405.4|13405.6|13404.7|13406.6|13405.7|13404.2|13403.3|70
1758916200000|2025-09-26 19:50:00|13405.8|13404.9|13407.5|13406.6|13407.5|13406.6|13403.7|13402.8|119
1758916500000|2025-09-26 19:55:00|13407.3|13406.4|13408|13407.1|13408.3|13407.4|13406.4|13405.1|120
1758916800000|2025-09-26 20:00:00|13408.3|13407.4|13408.4|13407.5|13409.3|13408.4|13406.4|13405.5|78
1758917100000|2025-09-26 20:05:00|13408.5|13407.6|13406.7|13405.8|13408.7|13407.8|13405.9|13404.6|42
1758917400000|2025-09-26 20:10:00|13406.6|13405.7|13407.6|13406.7|13407.7|13406.8|13406.2|13405.3|31
1758917700000|2025-09-26 20:15:00|13408.1|13406.6|13408|13407.1|13409.2|13408.2|13407.6|13406.6|57
1758918000000|2025-09-26 20:20:00|13407.9|13407|13406.5|13405.6|13408.6|13407.7|13406.5|13405.6|71
1758918300000|2025-09-26 20:25:00|13406.7|13405.2|13406.5|13405|13406.7|13405.8|13405.5|13404|50
1758918600000|2025-09-26 20:30:00|13406.4|13404.9|13405.6|13404.1|13406.4|13404.9|13404.4|13403.5|46
1758918900000|2025-09-26 20:35:00|13405.7|13404.2|13403|13401.5|13405.7|13404.2|13402.8|13401.3|22
1758919200000|2025-09-26 20:40:00|13402.9|13401.4|13404.5|13403|13404.8|13403.3|13401.9|13400.4|36
1758919500000|2025-09-26 20:45:00|13403.6|13402.1|13405.3|13403.8|13405.5|13404|13403.3|13401.8|215
1758919800000|2025-09-26 20:50:00|13405.4|13403.9|13404.8|13403.3|13407.1|13405.6|13404.2|13402.7|309
1758920100000|2025-09-26 20:55:00|13405.1|13402.7|13407.1|13395.8|13409.9|13402.8|13401.3|13392|443
1759089600000|2025-09-28 20:00:00|13407.8|13386.8|13407.8|13386.8|13411.7|13390.7|13407.8|13386.8|3
1759090800000|2025-09-28 20:20:00|13411.5|13390.5|13411.7|13390.7|13411.7|13390.7|13411.5|13390.5|2
1759091400000|2025-09-28 20:30:00|13407.8|13386.8|13407.8|13386.8|13421.9|13400.9|13407.8|13386.8|3
1759092600000|2025-09-28 20:50:00|13412.8|13391.8|13412.8|13391.8|13412.8|13391.8|13412.8|13391.8|1
1759092900000|2025-09-28 20:55:00|13413.3|13391.4|13412.1|13390.2|13413.3|13391.4|13410.7|13388.8|6
1759093200000|2025-09-28 21:00:00|13410.7|13388.8|13409.8|13387.9|13410.7|13388.8|13409.7|13387.8|4
1759093500000|2025-09-28 21:05:00|13410.6|13388.7|13406.4|13394.5|13410.9|13394.7|13405.2|13388.3|20
1759093800000|2025-09-28 21:10:00|13406.3|13394.4|13406|13394.1|13406.3|13394.4|13405.2|13393.3|41
1759094100000|2025-09-28 21:15:00|13406.1|13394.2|13405.7|13393.8|13406.1|13394.2|13405.2|13393.3|44
1759094400000|2025-09-28 21:20:00|13405.8|13393.9|13405.6|13393.7|13406.2|13394.3|13405.4|13393.5|39
1759094700000|2025-09-28 21:25:00|13405.7|13393.8|13403.9|13392|13406.1|13394.2|13403.7|13391.8|19
1759095000000|2025-09-28 21:30:00|13403.7|13391.8|13402.1|13390.2|13405|13393.1|13401.8|13389.9|24
1759095300000|2025-09-28 21:35:00|13401.9|13390|13403.8|13391.9|13406.6|13394.7|13401.9|13390|38
1759095600000|2025-09-28 21:40:00|13403.7|13391.8|13408.2|13396.3|13408.3|13396.4|13402.9|13391|38
1759095900000|2025-09-28 21:45:00|13407.5|13395.6|13408.2|13396.3|13408.4|13397.4|13406.9|13395.6|112
1759096200000|2025-09-28 21:50:00|13407.2|13397|13408.2|13396.3|13408.2|13397|13407.1|13395.2|57
1759096500000|2025-09-28 21:55:00|13408|13396.1|13410|13398.1|13410|13398.1|13407.6|13395.7|56
1759096800000|2025-09-28 22:00:00|13409.2|13397.3|13402.6|13399.1|13411.1|13401.7|13402.6|13393.5|401
1759097100000|2025-09-28 22:05:00|13402.2|13399.6|13402.9|13401.4|13403.1|13401.4|13401.7|13398.3|65
1759097400000|2025-09-28 22:10:00|13402.7|13401.2|13404.5|13403|13404.7|13403.2|13402.7|13400.9|30
1759097700000|2025-09-28 22:15:00|13404.6|13403.1|13406.6|13405.1|13407.1|13405.2|13404.6|13403.1|119
1759098000000|2025-09-28 22:20:00|13406.4|13404.9|13405.3|13403.8|13407.4|13405.9|13405.2|13403.7|67
1759098300000|2025-09-28 22:25:00|13405.2|13403.7|13406.6|13405.1|13406.6|13405.1|13405|13403.5|38
1759098600000|2025-09-28 22:30:00|13406.7|13405.2|13405.3|13403.8|13406.7|13405.2|13405.2|13403.4|32
1759098900000|2025-09-28 22:35:00|13405.2|13403.7|13405.5|13404|13405.7|13404.2|13404.4|13402.9|28
1759099200000|2025-09-28 22:40:00|13405.6|13404.1|13405.7|13404.2|13405.7|13404.2|13405.4|13403.9|26
1759099500000|2025-09-28 22:45:00|13405.9|13404.4|13405.8|13404.3|13406.2|13404.7|13404.6|13403.1|44
1759099800000|2025-09-28 22:50:00|13406|13404.5|13405.7|13404.2|13406.2|13404.7|13405.7|13404.2|17
1759100100000|2025-09-28 22:55:00|13405.9|13404.4|13405.7|13404.2|13405.9|13404.4|13405.4|13403.9|10
1759100400000|2025-09-28 23:00:00|13405.2|13404.3|13405.9|13404.4|13406.9|13405.5|13405.1|13403.7|39
1759100700000|2025-09-28 23:05:00|13406|13404.5|13407|13405.5|13407|13405.5|13404.2|13403.3|40
1759101000000|2025-09-28 23:10:00|13407.1|13405.6|13407|13406.1|13407.6|13406.1|13406.5|13405.4|27
1759101300000|2025-09-28 23:15:00|13406.8|13405.9|13408.7|13407.2|13408.9|13407.4|13406.7|13405.6|61
1759101600000|2025-09-28 23:20:00|13408.8|13407.3|13409|13407.5|13409.2|13407.7|13408|13406.5|83
1759101900000|2025-09-28 23:25:00|13409.4|13407.9|13410.9|13410|13411.6|13410.5|13409.4|13407.9|57
1759102200000|2025-09-28 23:30:00|13410.4|13409.5|13409.6|13408.1|13411.6|13410.7|13409.5|13408.1|65
1759102500000|2025-09-28 23:35:00|13409.5|13408|13410.3|13409.4|13410.6|13409.7|13409.5|13408|34
1759102800000|2025-09-28 23:40:00|13410.4|13408.9|13411.4|13409.9|13411.4|13410.1|13409.9|13408.4|30
1759103100000|2025-09-28 23:45:00|13411.2|13409.7|13410|13409.1|13411.4|13409.9|13409.9|13408.7|37
1759103400000|2025-09-28 23:50:00|13410.3|13408.8|13410.3|13408.8|13410.6|13409.3|13409.1|13408.2|49
1759103700000|2025-09-28 23:55:00|13410.1|13408.6|13407.5|13406|13410.5|13409|13407.2|13405.8|46
1759104000000|2025-09-29 00:00:00|13407.4|13405.9|13416|13415.1|13416.5|13415.6|13406.7|13405.8|234
1759104300000|2025-09-29 00:05:00|13416.1|13415.2|13416.2|13414.7|13417.7|13416.8|13414.1|13412.7|191
1759104600000|2025-09-29 00:10:00|13416.1|13414.6|13417.5|13416.6|13417.5|13416.6|13414.5|13413|138
1759104900000|2025-09-29 00:15:00|13417.4|13416.5|13417.6|13416.7|13417.7|13416.8|13415.5|13414.6|94
1759105200000|2025-09-29 00:20:00|13417.5|13416.6|13417.8|13416.9|13419.4|13418.5|13417.1|13415.6|115
1759105500000|2025-09-29 00:25:00|13417.9|13417|13417.8|13416.9|13418|13417.1|13416.9|13415.8|84
1759105800000|2025-09-29 00:30:00|13417.6|13416.7|13419.2|13417.7|13421.3|13418.8|13417.6|13416.6|200
1759106100000|2025-09-29 00:35:00|13419.7|13418.2|13421.4|13420.5|13421.4|13420.5|13419|13417.5|145
1759106400000|2025-09-29 00:40:00|13421.3|13420.4|13422.2|13421.3|13423.2|13422.3|13420.6|13419.7|97
1759106700000|2025-09-29 00:45:00|13422.8|13421.4|13424.1|13423.2|13425.1|13423.6|13422.8|13421.3|94
1759107000000|2025-09-29 00:50:00|13424.2|13423.3|13426.1|13424.6|13426.1|13424.6|13423.1|13422.1|135
1759107300000|2025-09-29 00:55:00|13425.9|13424.4|13424.4|13423.5|13426.2|13424.7|13424.1|13423.2|94
1759107600000|2025-09-29 01:00:00|13424.3|13423.4|13420|13419.1|13424.3|13423.4|13419.8|13418.9|146
1759107900000|2025-09-29 01:05:00|13420.2|13418.7|13417.7|13416.2|13421.4|13420.5|13417.5|13416|116
1759108200000|2025-09-29 01:10:00|13417.6|13416.1|13417|13416.1|13418.5|13417.6|13416.8|13415.3|126
1759108500000|2025-09-29 01:15:00|13417.2|13415.7|13419.1|13418.2|13419.5|13418.5|13416.7|13415.7|164
1759108800000|2025-09-29 01:20:00|13419.2|13418.3|13417|13415.5|13421.3|13420.4|13416.6|13415.1|171
1759109100000|2025-09-29 01:25:00|13416.9|13415.4|13420.9|13420|13421.6|13420.4|13416.9|13415.4|129
1759109400000|2025-09-29 01:30:00|13420.8|13419.9|13421.7|13420.8|13423.1|13422.2|13420.2|13419.3|176
1759109700000|2025-09-29 01:35:00|13421.6|13420.7|13426.8|13425.9|13427.9|13427|13421.6|13420.7|134
1759110000000|2025-09-29 01:40:00|13426.6|13425.7|13426|13425.1|13428.5|13427.6|13425.6|13424.7|128
1759110300000|2025-09-29 01:45:00|13426.1|13425.2|13426.6|13425.1|13427.9|13427|13425.7|13424.5|158
1759110600000|2025-09-29 01:50:00|13426.5|13425.7|13424.7|13423.2|13427.2|13426.2|13424.1|13422.8|151
1759110900000|2025-09-29 01:55:00|13425.2|13423.7|13427.5|13426.6|13428.6|13427.1|13424.1|13423|163
1759111200000|2025-09-29 02:00:00|13427.2|13426.3|13428.3|13427.4|13429.8|13428.8|13426.3|13425.3|142
1759111500000|2025-09-29 02:05:00|13428.4|13427.5|13431.6|13430.7|13432.3|13431.4|13428.4|13427.5|132
1759111800000|2025-09-29 02:10:00|13431.5|13430.6|13428.3|13427.4|13432|13431.1|13427.2|13426.3|144
1759112100000|2025-09-29 02:15:00|13428.2|13427.3|13428.7|13427.2|13429.3|13428.4|13427.1|13425.8|123
1759112400000|2025-09-29 02:20:00|13428.6|13427.7|13430.7|13429.8|13432.3|13431.4|13428.6|13427.4|113
1759112700000|2025-09-29 02:25:00|13430.6|13429.7|13430.3|13429.4|13431.5|13430.6|13429.8|13428.9|73
1759113000000|2025-09-29 02:30:00|13430.4|13429.5|13431.4|13430.5|13431.7|13430.8|13429.8|13428.9|94
1759113300000|2025-09-29 02:35:00|13431|13430.1|13434|13433.1|13434.2|13433.3|13430.6|13429.7|99
1759113600000|2025-09-29 02:40:00|13433.8|13432.9|13432.4|13431.5|13434|13433.1|13431|13430.1|87
1759113900000|2025-09-29 02:45:00|13432|13431.1|13431.7|13430.8|13433.2|13432.3|13431.6|13430.7|57
1759114200000|2025-09-29 02:50:00|13432|13431.1|13433.1|13432.2|13433.2|13432.3|13430.7|13429.8|72
1759114500000|2025-09-29 02:55:00|13432.8|13431.9|13430.4|13429.5|13433.1|13432.2|13429.8|13428.3|128
1759114800000|2025-09-29 03:00:00|13430.7|13429.8|13430.8|13429.3|13431.9|13430.7|13429.4|13428|162
1759115100000|2025-09-29 03:05:00|13430.9|13429.4|13430.9|13430|13431.9|13431|13430.1|13429.1|105
1759115400000|2025-09-29 03:10:00|13431.3|13429.4|13432|13431.1|13433|13431.9|13430.8|13429.4|88
1759115700000|2025-09-29 03:15:00|13431.8|13430.9|13432.8|13431.9|13432.9|13432|13431.4|13430.4|33
1759116000000|2025-09-29 03:20:00|13432.9|13432|13432.9|13432|13434.1|13433.2|13432.3|13431.3|90
1759116300000|2025-09-29 03:25:00|13433|13432.1|13433.4|13431.9|13434|13433.1|13432.6|13431.4|78
1759116600000|2025-09-29 03:30:00|13433.2|13431.7|13433.6|13432.7|13433.8|13432.9|13432.8|13431.4|101
1759116900000|2025-09-29 03:35:00|13433.7|13432.8|13433.2|13431.7|13433.8|13432.8|13432.2|13430.9|57
1759117200000|2025-09-29 03:40:00|13433|13431.5|13433.9|13433|13434.1|13433.2|13432|13430.5|84
1759117500000|2025-09-29 03:45:00|13433.8|13432.9|13434.5|13433.6|13434.6|13433.6|13432.8|13431.4|89
1759117800000|2025-09-29 03:50:00|13434.6|13433.7|13434.1|13433.2|13434.7|13433.8|13433.7|13432.4|60
1759118100000|2025-09-29 03:55:00|13433.8|13432.9|13432.8|13431.9|13434.8|13433.7|13432.7|13431.3|99
1759118400000|2025-09-29 04:00:00|13433.3|13431.8|13428.8|13427.9|13433.3|13431.8|13428.8|13427.3|84
1759118700000|2025-09-29 04:05:00|13428.7|13427.8|13430.2|13429.3|13430.7|13429.8|13428.7|13427.3|86
1759119000000|2025-09-29 04:10:00|13430.3|13429.4|13432.1|13431.2|13432.5|13431.6|13430.2|13429.3|69
1759119300000|2025-09-29 04:15:00|13431.9|13431|13432.7|13431.8|13433.2|13432.1|13431.2|13430.3|60
1759119600000|2025-09-29 04:20:00|13432.8|13431.9|13433.6|13432.1|13433.8|13432.9|13432.2|13431.3|57
1759119900000|2025-09-29 04:25:00|13433.7|13432.2|13433.4|13431.9|13433.7|13432.4|13432.6|13431.4|42
1759120200000|2025-09-29 04:30:00|13433.6|13432.1|13433.6|13432.7|13434.5|13433.3|13432.8|13431.9|59
1759120500000|2025-09-29 04:35:00|13433.8|13432.3|13435.8|13434.9|13436.2|13434.9|13433.8|13432.3|44
1759120800000|2025-09-29 04:40:00|13436.2|13435.3|13437.1|13435.6|13437.1|13435.6|13435|13434.1|41
1759121100000|2025-09-29 04:45:00|13437.2|13435.7|13436.7|13434.6|13438|13436.6|13436.5|13434.5|96
1759121400000|2025-09-29 04:50:00|13436.9|13435.4|13440.9|13440|13441.3|13440.4|13436.7|13434.9|130
1759121700000|2025-09-29 04:55:00|13440.8|13439.9|13438.2|13437.3|13441.9|13441|13438.2|13437.1|145
1759122000000|2025-09-29 05:00:00|13437.9|13437|13439|13438.1|13439.2|13438.3|13437.1|13435.9|99
1759122300000|2025-09-29 05:05:00|13439.2|13438.3|13440.5|13439.6|13441.9|13440.5|13437.4|13436.3|104
1759122600000|2025-09-29 05:10:00|13440.4|13439.5|13441.8|13440.3|13442|13440.5|13439.3|13438.4|70
1759122900000|2025-09-29 05:15:00|13441.9|13440.4|13440.2|13439.3|13441.9|13440.5|13440|13438.8|47
1759123200000|2025-09-29 05:20:00|13440.3|13439.4|13439.3|13437.8|13440.3|13439.4|13438.6|13437.4|70
1759123500000|2025-09-29 05:25:00|13439.7|13438.2|13439.9|13439|13441|13439.5|13438.8|13437.5|60
1759123800000|2025-09-29 05:30:00|13439.8|13438.9|13437|13436.1|13442.9|13441.4|13435.1|13433.6|168
1759124100000|2025-09-29 05:35:00|13436.9|13436|13439.1|13438.2|13440|13439.1|13436.3|13435.4|120
1759124400000|2025-09-29 05:40:00|13439.4|13438.5|13439.1|13438.2|13440.3|13439.2|13438.7|13437.8|85
1759124700000|2025-09-29 05:45:00|13439.4|13438.5|13438.6|13437.7|13439.7|13438.8|13438.3|13437.1|61
1759125000000|2025-09-29 05:50:00|13438.7|13437.8|13440.4|13439.5|13440.8|13439.9|13438.6|13437.7|115
1759125300000|2025-09-29 05:55:00|13440.2|13439.3|13441.7|13440.2|13442.3|13441.4|13439.9|13439|163
1759125600000|2025-09-29 06:00:00|13442.1|13440.6|13437.8|13436.9|13442.3|13441.4|13435.9|13435|314
1759125900000|2025-09-29 06:05:00|13437.7|13436.8|13435.8|13434.3|13440.6|13439.4|13434.8|13433.4|187
1759126200000|2025-09-29 06:10:00|13435.4|13433.9|13440.3|13438.8|13441|13439.9|13435.4|13433.9|193
1759126500000|2025-09-29 06:15:00|13439.5|13438.6|13440.6|13439.7|13443.1|13441.6|13439.4|13438.5|169
1759126800000|2025-09-29 06:20:00|13441.2|13440.3|13439.5|13438.6|13441.7|13440.8|13438.6|13437.3|189
1759127100000|2025-09-29 06:25:00|13439.6|13438.7|13439.5|13438.6|13440.3|13439.4|13438.4|13437.2|116
1759127400000|2025-09-29 06:30:00|13439.6|13438.7|13438.6|13437.7|13439.7|13438.8|13435.8|13434.9|139
1759127700000|2025-09-29 06:35:00|13438.5|13437.6|13440.2|13438.7|13441.7|13440.8|13437.8|13436.9|158
1759128000000|2025-09-29 06:40:00|13440|13438.5|13439.4|13438.5|13441.4|13440.4|13438.9|13438|107
1759128300000|2025-09-29 06:45:00|13438.9|13438|13440.7|13439.8|13440.7|13439.8|13437.6|13436.7|128
1759128600000|2025-09-29 06:50:00|13440.8|13439.9|13435.4|13434.5|13440.8|13439.9|13435.4|13434.5|127
1759128900000|2025-09-29 06:55:00|13435.3|13434.4|13438.9|13438|13439.8|13438.9|13435.2|13434.3|159
1759129200000|2025-09-29 07:00:00|13438.8|13437.9|13439.7|13438.8|13441|13440|13436.9|13436|209
1759129500000|2025-09-29 07:05:00|13439.3|13438.4|13442.8|13441.9|13443.6|13442.7|13439.3|13437.9|147
1759129800000|2025-09-29 07:10:00|13442.9|13442|13445.5|13444.6|13446.9|13446|13442.5|13441.6|224
1759130100000|2025-09-29 07:15:00|13445.4|13444.5|13446.8|13445.9|13448.3|13447.4|13445.3|13444.4|147
1759130400000|2025-09-29 07:20:00|13447|13446.1|13446.3|13445.4|13448.5|13447.6|13445.3|13444.4|137
1759130700000|2025-09-29 07:25:00|13446.1|13445.2|13446.3|13445.4|13447.5|13446.6|13445.2|13444.3|175
1759131000000|2025-09-29 07:30:00|13446.6|13445.7|13443.7|13442.8|13447.6|13446.7|13443.2|13442.3|195
1759131300000|2025-09-29 07:35:00|13443.6|13442.7|13440.9|13440|13443.6|13442.7|13439.3|13438.4|180
1759131600000|2025-09-29 07:40:00|13440.7|13439.8|13444.3|13442.8|13445.6|13444.1|13439.9|13439|169
1759131900000|2025-09-29 07:45:00|13444.5|13443|13445.3|13444.4|13446.2|13445.3|13443.9|13442.4|138
1759132200000|2025-09-29 07:50:00|13446.3|13445.4|13448.6|13447.7|13449.8|13448.9|13445.9|13445|174
1759132500000|2025-09-29 07:55:00|13448.7|13447.8|13446.4|13445.5|13450.1|13449.2|13445.8|13444.9|208
1759132800000|2025-09-29 08:00:00|13446.7|13445.8|13445.7|13444.8|13446.9|13445.9|13443.7|13442.8|213
1759133100000|2025-09-29 08:05:00|13445.6|13444.7|13447|13446.1|13448.3|13447.4|13444.7|13443.5|180
1759133400000|2025-09-29 08:10:00|13447.3|13446.4|13448|13447.1|13449.4|13448.5|13446.6|13445.7|149
1759133700000|2025-09-29 08:15:00|13448.7|13447.8|13443.7|13442.8|13450.8|13449.9|13443.5|13442.6|212
1759134000000|2025-09-29 08:20:00|13443.6|13442.7|13437.5|13436.6|13444.4|13443.5|13436.5|13435.6|254
1759134300000|2025-09-29 08:25:00|13437.6|13436.7|13437.8|13436.3|13438.4|13437.2|13432.1|13431.2|218
1759134600000|2025-09-29 08:30:00|13438.1|13436.6|13439.8|13438.9|13443|13441.5|13437.7|13436.2|196
1759134900000|2025-09-29 08:35:00|13439.9|13439|13439|13438.1|13440.5|13439.6|13437|13436.1|146
1759135200000|2025-09-29 08:40:00|13439.1|13438.2|13434.8|13433.9|13440.6|13439.7|13434.4|13433.5|157
1759135500000|2025-09-29 08:45:00|13434.9|13434|13437.8|13436.9|13437.8|13436.9|13434.7|13433.8|168
1759135800000|2025-09-29 08:50:00|13437.9|13437|13436.6|13435.7|13438.3|13437.4|13434.9|13434|166
1759136100000|2025-09-29 08:55:00|13437.3|13436.4|13436.3|13435.4|13440.1|13439.2|13435.9|13435|139
1759136400000|2025-09-29 09:00:00|13436.2|13435.3|13438.2|13437.3|13439.3|13438.4|13436|13435.1|140
1759136700000|2025-09-29 09:05:00|13438.3|13437.4|13434.3|13433.4|13440|13439.1|13433.8|13432.9|185
1759137000000|2025-09-29 09:10:00|13434.8|13433.9|13438.9|13438|13440.6|13439.7|13434.6|13433.7|161
1759137300000|2025-09-29 09:15:00|13439.1|13438.2|13441|13440.1|13442.7|13441.8|13438.6|13437.4|158
1759137600000|2025-09-29 09:20:00|13440.9|13440|13438.8|13437.9|13441.1|13440.2|13437.4|13436.5|123
1759137900000|2025-09-29 09:25:00|13438.7|13437.8|13440.8|13439.9|13441.8|13440.9|13437.8|13436.9|181
1759138200000|2025-09-29 09:30:00|13440.9|13440|13440.1|13439.2|13443.9|13442.4|13439.1|13438.2|171
1759138500000|2025-09-29 09:35:00|13440|13439.1|13438.4|13437.5|13441.2|13440.3|13438|13436.9|144
1759138800000|2025-09-29 09:40:00|13438.5|13437.6|13437.6|13436.7|13439.3|13438.4|13435.6|13434.7|121
1759139100000|2025-09-29 09:45:00|13437.5|13436.6|13434.1|13433.2|13437.8|13436.9|13433.8|13432.9|162
1759139400000|2025-09-29 09:50:00|13434|13433.1|13433.3|13432.4|13435.9|13435|13431.5|13430.6|135
1759139700000|2025-09-29 09:55:00|13432.8|13431.9|13431.4|13430.5|13433.3|13432.4|13430.4|13429.5|177
1759140000000|2025-09-29 10:00:00|13431.5|13430.6|13431.6|13430.7|13432.3|13431.4|13429.6|13428.7|127
1759140300000|2025-09-29 10:05:00|13431.3|13430.4|13430.9|13430|13432|13431.1|13430|13429.1|125
1759140600000|2025-09-29 10:10:00|13431.4|13430.5|13432.9|13432|13433|13432.1|13429.7|13428.8|108
1759140900000|2025-09-29 10:15:00|13433.3|13431.8|13429.3|13427.8|13433.9|13433|13428.8|13427.3|128
1759141200000|2025-09-29 10:20:00|13429.2|13428.3|13431.4|13430.5|13431.4|13430.5|13428.7|13427.7|124
1759141500000|2025-09-29 10:25:00|13431.3|13430.4|13429.4|13428.5|13431.3|13430.4|13428.2|13427.3|120
1759141800000|2025-09-29 10:30:00|13429.5|13428.6|13430.5|13429.6|13430.9|13430|13428.4|13427.5|91
1759142100000|2025-09-29 10:35:00|13430.3|13429.4|13427.7|13426.2|13430.4|13429.5|13425.5|13424|163
1759142400000|2025-09-29 10:40:00|13427.5|13426.6|13428.2|13427.3|13429.2|13428.3|13427.2|13425.7|111
1759142700000|2025-09-29 10:45:00|13428.4|13427.5|13429.8|13428.9|13430.2|13429.3|13427.8|13426.3|102
1759143000000|2025-09-29 10:50:00|13429.7|13428.8|13431.5|13430.6|13432.8|13431.6|13429|13428.1|154
1759143300000|2025-09-29 10:55:00|13431.6|13430.7|13428.3|13427.4|13432.1|13431.2|13427.3|13426.4|154
1759143600000|2025-09-29 11:00:00|13428.4|13427.5|13428.3|13427.4|13430.9|13430|13426.2|13425.3|173
1759143900000|2025-09-29 11:05:00|13428.7|13427.8|13428.2|13427.3|13429.8|13428.9|13427.9|13427|80
1759144200000|2025-09-29 11:10:00|13428.3|13427.4|13426.2|13425.3|13429.1|13428.2|13424.9|13424|156
1759144500000|2025-09-29 11:15:00|13425.8|13424.9|13428.2|13427.3|13430|13429.1|13425.8|13424.9|97
1759144800000|2025-09-29 11:20:00|13428.3|13427.4|13428.6|13427.7|13429.1|13428.2|13426.1|13425.2|145
1759145100000|2025-09-29 11:25:00|13428.5|13427.6|13427.4|13426.5|13429.4|13428.5|13427|13426.1|149
1759145400000|2025-09-29 11:30:00|13427|13426.1|13430.2|13429.3|13430.7|13429.7|13426.8|13425.9|109
1759145700000|2025-09-29 11:35:00|13430.1|13429.2|13432.5|13431.6|13434.3|13433.4|13430.1|13429.2|149
1759146000000|2025-09-29 11:40:00|13432.7|13431.8|13435.7|13434.8|13437|13436.1|13432.7|13431.8|131
1759146300000|2025-09-29 11:45:00|13435.6|13434.7|13430.3|13429.4|13435.7|13434.8|13430.3|13429.4|134
1759146600000|2025-09-29 11:50:00|13430.2|13429.3|13435.1|13433.6|13435.2|13433.7|13430.2|13429.3|136
1759146900000|2025-09-29 11:55:00|13435.7|13434.2|13447.9|13447|13448.3|13447.4|13434.6|13433.7|313
1759147200000|2025-09-29 12:00:00|13448|13447.1|13442.1|13441.2|13448.8|13447.9|13441.5|13440.2|444
1759147500000|2025-09-29 12:05:00|13442|13441.1|13440.4|13439.5|13442.7|13441.8|13438.5|13437.4|213
1759147800000|2025-09-29 12:10:00|13440.3|13439.4|13441.7|13440.8|13442.4|13441.5|13437.8|13436.9|208
1759148100000|2025-09-29 12:15:00|13441.8|13440.9|13443.4|13442.5|13444|13443.1|13440.8|13439.9|139
1759148400000|2025-09-29 12:20:00|13443.5|13442.6|13438.2|13437.3|13443.5|13442.6|13437.5|13436.6|194
1759148700000|2025-09-29 12:25:00|13438|13437.1|13438.7|13437.8|13439.2|13437.9|13436.3|13435.4|180
1759149000000|2025-09-29 12:30:00|13438.8|13437.9|13439.8|13438.9|13440|13439.1|13434.5|13433.1|233
1759149300000|2025-09-29 12:35:00|13440.3|13439.4|13448.4|13447.5|13448.6|13447.6|13440.2|13439.1|475
1759149600000|2025-09-29 12:40:00|13448.8|13447.9|13445.1|13444.2|13448.8|13447.9|13443.4|13442.2|241
1759149900000|2025-09-29 12:45:00|13445.6|13444.7|13452.1|13450.6|13453.5|13451.3|13445.5|13444.4|327
1759150200000|2025-09-29 12:50:00|13452.4|13450.3|13455|13454.1|13457.1|13456.2|13450.8|13449.4|360
1759150500000|2025-09-29 12:55:00|13455.6|13454.7|13451.9|13451|13456.7|13455.8|13451.8|13450.7|376
1759150800000|2025-09-29 13:00:00|13451.8|13450.9|13447.1|13445.6|13452.4|13451.5|13445.6|13444.4|342
1759151100000|2025-09-29 13:05:00|13446.8|13445.3|13446.1|13445.2|13449.3|13448.4|13445.1|13444.2|307
1759151400000|2025-09-29 13:10:00|13445.7|13444.8|13446.6|13445.7|13449.1|13448.2|13444.2|13443.3|273
1759151700000|2025-09-29 13:15:00|13446.5|13445.6|13445.3|13444.4|13447.4|13446.5|13443.8|13442.9|203
1759152000000|2025-09-29 13:20:00|13445.2|13444.3|13443.1|13442.2|13447.2|13446.3|13441.7|13440.8|257
1759152300000|2025-09-29 13:25:00|13442.9|13442|13445.2|13444.3|13446.6|13445.7|13441.4|13440.5|224
1759152600000|2025-09-29 13:30:00|13445.4|13444.5|13447.8|13446.9|13448.6|13447.7|13444.5|13443.6|407
1759152900000|2025-09-29 13:35:00|13448|13447.1|13446.9|13446|13452.2|13451.3|13445.1|13444.2|342
1759153200000|2025-09-29 13:40:00|13447|13446.1|13448.4|13447.5|13452|13451.1|13446.2|13445.3|293
1759153500000|2025-09-29 13:45:00|13448.6|13447.7|13448.1|13447.2|13452|13451.1|13447.6|13446.7|306
1759153800000|2025-09-29 13:50:00|13448.2|13447.3|13442.7|13441.8|13448.2|13447.3|13440.9|13440|297
1759154100000|2025-09-29 13:55:00|13442.5|13441.6|13439|13438.1|13443.1|13442.2|13438.2|13437.3|353
1759154400000|2025-09-29 14:00:00|13439.1|13438.2|13433.4|13432.5|13440.1|13439.2|13428.9|13428|453
1759154700000|2025-09-29 14:05:00|13433.6|13432.7|13436|13435.1|13437.1|13436.2|13433.1|13432.2|328
1759155000000|2025-09-29 14:10:00|13435.7|13434.8|13429.9|13429|13436.1|13435.2|13429.8|13428.9|285
1759155300000|2025-09-29 14:15:00|13430|13429.1|13421.3|13420.4|13431.2|13430.3|13420.4|13419.5|312
1759155600000|2025-09-29 14:20:00|13421.4|13420.5|13421.6|13420.7|13427.4|13426.5|13421.1|13420.2|284
1759155900000|2025-09-29 14:25:00|13421.7|13420.8|13423.8|13422.9|13424.4|13423.2|13420.9|13419.8|257
1759156200000|2025-09-29 14:30:00|13424.3|13422.8|13423.1|13422.2|13428.1|13426.6|13423|13422.1|264
1759156500000|2025-09-29 14:35:00|13422.7|13421.8|13424.9|13424|13426.9|13425.9|13421.3|13420.4|225
1759156800000|2025-09-29 14:40:00|13425.3|13424.4|13426.7|13425.8|13428.3|13427.3|13424.3|13423.4|208
1759157100000|2025-09-29 14:45:00|13426.6|13425.7|13425.3|13424.4|13426.8|13425.9|13423.5|13422.4|221
1759157400000|2025-09-29 14:50:00|13425.6|13424.7|13418.2|13417.3|13426.5|13425.6|13418.2|13417.3|306
1759157700000|2025-09-29 14:55:00|13418.3|13417.4|13418.7|13417.8|13421.4|13420.5|13416.6|13415.7|332
1759158000000|2025-09-29 15:00:00|13418.8|13417.9|13422.9|13421.4|13424.7|13423.2|13417.3|13416.4|428
1759158300000|2025-09-29 15:05:00|13423|13421.5|13419.9|13419|13423.7|13422.7|13419.1|13418.2|333
1759158600000|2025-09-29 15:10:00|13420|13419.1|13422.6|13421.7|13423.9|13423|13418.1|13417.2|243
1759158900000|2025-09-29 15:15:00|13422.9|13422|13430|13429.1|13430.8|13429.9|13421.8|13420.1|306
1759159200000|2025-09-29 15:20:00|13430.1|13429.2|13431.8|13430.9|13433.6|13432.7|13429.1|13428.2|198
1759159500000|2025-09-29 15:25:00|13431.9|13431|13435.7|13434.8|13436.6|13435.7|13431.8|13430.9|214
1759159800000|2025-09-29 15:30:00|13435.9|13435|13430|13429.1|13436.1|13435.2|13428.9|13428|254
1759160100000|2025-09-29 15:35:00|13429.9|13429|13430.5|13429.6|13433.3|13432.4|13428.1|13427.2|256
1759160400000|2025-09-29 15:40:00|13430.7|13429.8|13431|13430.1|13435.6|13434.7|13429.1|13428.2|215
1759160700000|2025-09-29 15:45:00|13431.2|13429.7|13433|13432.1|13435|13434.1|13430.1|13429.2|144
1759161000000|2025-09-29 15:50:00|13432.9|13432|13430.5|13429.6|13433.1|13432.2|13429.8|13428.9|185
1759161300000|2025-09-29 15:55:00|13430.7|13429.8|13432.3|13431.4|13433.5|13432.6|13430.2|13429.3|176
1759161600000|2025-09-29 16:00:00|13432.4|13431.5|13426.7|13425.8|13433.1|13432.2|13426.4|13425.5|185
1759161900000|2025-09-29 16:05:00|13426.5|13425.6|13433.7|13432.8|13434|13433.1|13426.5|13425.6|118
1759162200000|2025-09-29 16:10:00|13434|13433.1|13435.1|13434.2|13436.1|13435.2|13432.9|13432|123
1759162500000|2025-09-29 16:15:00|13435|13434.1|13432.3|13431.4|13436|13435.1|13431.9|13431|165
1759162800000|2025-09-29 16:20:00|13432.7|13431.8|13433.6|13432.7|13433.9|13433|13431.1|13430.2|98
1759163100000|2025-09-29 16:25:00|13433.5|13432.6|13433.2|13432.3|13437.1|13435.6|13432.6|13431.7|124
1759163400000|2025-09-29 16:30:00|13433.3|13432.4|13433.4|13432.5|13434.4|13433.5|13432.2|13431.3|89
1759163700000|2025-09-29 16:35:00|13433.3|13432.4|13430.3|13429.4|13433.7|13432.8|13430.3|13429.4|63
1759164000000|2025-09-29 16:40:00|13430.2|13429.3|13428.9|13428|13431.5|13430.6|13428.5|13427.2|96
1759164300000|2025-09-29 16:45:00|13429.4|13428.5|13428.9|13428|13430.4|13429.5|13427.9|13427|90
1759164600000|2025-09-29 16:50:00|13428.8|13427.9|13429.3|13428.4|13431.8|13430.6|13428.8|13427.9|122
1759164900000|2025-09-29 16:55:00|13429.4|13428.5|13431.8|13430.9|13432|13430.9|13429.2|13428.3|95
1759165200000|2025-09-29 17:00:00|13432.2|13431.3|13430.4|13429.5|13435|13434.1|13429.6|13428.7|146
1759165500000|2025-09-29 17:05:00|13431.1|13430.2|13432.7|13431.8|13433.5|13432.6|13431.1|13430.2|88
1759165800000|2025-09-29 17:10:00|13432.9|13432|13430|13429.1|13432.9|13432|13429|13427.6|98
1759166100000|2025-09-29 17:15:00|13430.1|13429.2|13428.7|13427.8|13430.4|13429.5|13428.3|13427.4|85
1759166400000|2025-09-29 17:20:00|13428.6|13427.7|13426.2|13425.3|13429.1|13428.2|13426.2|13425.3|83
1759166700000|2025-09-29 17:25:00|13426.1|13425.2|13427.1|13426.2|13427.4|13426.5|13426.1|13425.2|83
1759167000000|2025-09-29 17:30:00|13427|13426.1|13425.1|13424.2|13427.5|13426.6|13424.6|13423.7|101
1759167300000|2025-09-29 17:35:00|13425|13424.1|13425.9|13425|13427|13426.1|13424.8|13423.9|85
1759167600000|2025-09-29 17:40:00|13425.6|13424.7|13425.8|13424.9|13427.1|13426.2|13424.4|13423.5|134
1759167900000|2025-09-29 17:45:00|13425.7|13424.8|13428.9|13428|13429.1|13428.2|13425.5|13424.6|87
1759168200000|2025-09-29 17:50:00|13428.7|13427.8|13429.3|13428.4|13430|13429.1|13428|13427.1|56
1759168500000|2025-09-29 17:55:00|13429.1|13428.2|13425.2|13424.3|13429.1|13428.2|13425.1|13424.2|142
1759168800000|2025-09-29 18:00:00|13425.3|13424.4|13426.1|13425.2|13426.5|13425.6|13423.8|13422.9|166
1759169100000|2025-09-29 18:05:00|13426.2|13425.3|13427.5|13426.6|13427.8|13426.8|13426.2|13425.3|57
1759169400000|2025-09-29 18:10:00|13427.6|13426.7|13429.5|13428.6|13429.5|13428.6|13427.4|13426.5|56
1759169700000|2025-09-29 18:15:00|13429.4|13428.5|13432.4|13431.5|13432.5|13431.6|13429.2|13428.3|57
1759170000000|2025-09-29 18:20:00|13432.6|13431.7|13433.2|13432.3|13433.5|13432.6|13432.1|13431.2|87
1759170300000|2025-09-29 18:25:00|13433.3|13432.4|13433.9|13433|13434.3|13433.4|13432.7|13431.8|100
1759170600000|2025-09-29 18:30:00|13433.5|13432.6|13432.7|13431.8|13434.3|13433.4|13432.4|13431.4|56
1759170900000|2025-09-29 18:35:00|13432.6|13431.7|13434.8|13433.9|13435.5|13434.6|13432.4|13431.2|79
1759171200000|2025-09-29 18:40:00|13434.7|13433.8|13434.6|13433.7|13435.6|13434.7|13433.6|13432.7|85
1759171500000|2025-09-29 18:45:00|13434.7|13433.8|13437.4|13436.5|13437.4|13436.5|13433.9|13433|65
1759171800000|2025-09-29 18:50:00|13437.5|13436.6|13437.7|13436.8|13437.7|13436.8|13436.5|13435.6|61
1759172100000|2025-09-29 18:55:00|13437.6|13436.7|13438.2|13437.3|13439.1|13438.2|13437|13436.1|106
1759172400000|2025-09-29 19:00:00|13438.3|13437.4|13435.9|13435|13438.4|13437.5|13435.4|13434.5|83
1759172700000|2025-09-29 19:05:00|13436.1|13435.2|13435|13434.1|13436.9|13436|13434.8|13433.9|74
1759173000000|2025-09-29 19:10:00|13435.1|13434.2|13436|13435.1|13437|13436.1|13434.8|13433.9|60
1759173300000|2025-09-29 19:15:00|13435.9|13435|13437.8|13436.9|13437.8|13436.9|13435|13434.1|72
1759173600000|2025-09-29 19:20:00|13437.7|13436.8|13438.1|13437.2|13438.2|13437.3|13436.9|13436|56
1759173900000|2025-09-29 19:25:00|13438|13437.1|13436.7|13435.8|13438.8|13437.9|13436.2|13435.3|69
1759174200000|2025-09-29 19:30:00|13436.8|13435.9|13437.3|13436.4|13438|13437.1|13436.3|13435.4|37
1759174500000|2025-09-29 19:35:00|13437.1|13436.2|13436.3|13435.4|13437.2|13436.3|13434.8|13433.9|42
1759174800000|2025-09-29 19:40:00|13436.7|13435.8|13436.2|13435.3|13437.2|13436.3|13436.1|13435.2|45
1759175100000|2025-09-29 19:45:00|13436.4|13435.5|13436.9|13436|13437.1|13436.2|13435.9|13434.9|62
1759175400000|2025-09-29 19:50:00|13437.1|13436.2|13436.2|13435.3|13437.3|13436.4|13435.9|13435|83
1759175700000|2025-09-29 19:55:00|13436.3|13435.4|13436.7|13435.8|13436.8|13435.9|13434.7|13433.8|87
1759176000000|2025-09-29 20:00:00|13436.6|13435.7|13434.9|13434|13436.6|13435.7|13434.3|13433.4|59
1759176300000|2025-09-29 20:05:00|13434.5|13433.6|13434.9|13433.4|13436.3|13435.4|13433.4|13432.5|63
1759176600000|2025-09-29 20:10:00|13434.8|13433.3|13432.9|13431.4|13435.1|13433.6|13432.6|13431.1|47
1759176900000|2025-09-29 20:15:00|13432.8|13431.3|13433.3|13431.8|13433.3|13431.8|13431.8|13430.3|49
1759177200000|2025-09-29 20:20:00|13433.4|13432.4|13431.3|13429.8|13433.5|13432.5|13431.3|13429.8|23
1759177500000|2025-09-29 20:25:00|13431.4|13429.9|13431.7|13430.2|13432.4|13430.9|13431.1|13429.6|34
1759177800000|2025-09-29 20:30:00|13431.5|13430|13431.3|13430.4|13431.8|13430.4|13430.4|13429.1|49
1759178100000|2025-09-29 20:35:00|13431.5|13430.6|13431.2|13430.3|13431.7|13430.6|13430.3|13429.4|66
1759178400000|2025-09-29 20:40:00|13431.3|13430.4|13431.6|13430.7|13431.6|13430.7|13431.1|13430.2|32
1759178700000|2025-09-29 20:45:00|13431.8|13430.9|13431.7|13430.8|13432|13431.1|13430.8|13429.9|225
1759179000000|2025-09-29 20:50:00|13431.6|13430.7|13431.8|13430.9|13432.4|13431.2|13430.9|13429.4|251
1759179300000|2025-09-29 20:55:00|13432.6|13430.8|13435.2|13423.3|13435.4|13431.6|13432.6|13421.9|141
1759179600000|2025-09-29 21:00:00|13435.1|13423.2|13433.3|13421.4|13435.1|13423.2|13432.3|13420.4|6
1759179900000|2025-09-29 21:05:00|13435.5|13423.6|13435.6|13423.7|13436.7|13424.8|13435.4|13423.5|12
1759180200000|2025-09-29 21:10:00|13433.3|13421.4|13433.5|13421.6|13433.6|13421.7|13433.1|13421.2|18
1759180500000|2025-09-29 21:15:00|13433.3|13421.4|13433.2|13421.3|13433.4|13421.5|13433.1|13421.2|20
1759180800000|2025-09-29 21:20:00|13433.3|13421.4|13433.4|13421.5|13433.4|13421.5|13433.1|13421.2|39
1759181100000|2025-09-29 21:25:00|13433.3|13421.4|13433.3|13421.4|13433.7|13421.8|13433.2|13421.3|24
1759181400000|2025-09-29 21:30:00|13436.1|13424.2|13432.6|13420.7|13436.4|13424.5|13431.8|13419.9|81
1759181700000|2025-09-29 21:35:00|13432.5|13420.6|13432.5|13420.6|13432.7|13420.8|13432.3|13420.4|64
1759182000000|2025-09-29 21:40:00|13432.4|13420.5|13432.2|13420.3|13432.6|13420.7|13432.2|13420.3|20
1759182300000|2025-09-29 21:45:00|13432.3|13420.4|13432.6|13420.7|13432.6|13420.7|13432.2|13420.3|11
1759182600000|2025-09-29 21:50:00|13432.8|13420.9|13433.4|13421.5|13433.7|13421.8|13432.5|13420.6|80
1759182900000|2025-09-29 21:55:00|13433.3|13421.6|13432|13420.1|13433.4|13422|13430.5|13419.9|139
1759183200000|2025-09-29 22:00:00|13432.2|13420.3|13434.2|13429.8|13436.7|13430.6|13431.1|13419.2|170
1759183500000|2025-09-29 22:05:00|13433.7|13430.2|13433.6|13429.4|13433.9|13431.2|13432.3|13429.4|22
1759183800000|2025-09-29 22:10:00|13432.2|13430.7|13432.6|13429.8|13433.7|13431.3|13431.7|13429.3|32
1759184100000|2025-09-29 22:15:00|13432.1|13430.6|13432.9|13431.4|13433.4|13431.5|13432.1|13430.4|24
1759184400000|2025-09-29 22:20:00|13433.4|13430.7|13433|13431.5|13433.6|13432|13432.8|13430.6|53
1759184700000|2025-09-29 22:25:00|13433.7|13432.2|13432.7|13431.2|13434.3|13432.3|13432.5|13430.8|32
1759185000000|2025-09-29 22:30:00|13431.9|13430.4|13433|13431.5|13433.6|13431.9|13431.9|13430.4|47
1759185300000|2025-09-29 22:35:00|13432.7|13431.2|13432.6|13431.1|13433.5|13431.8|13432.3|13430.7|44
1759185600000|2025-09-29 22:40:00|13432.5|13431|13433|13431.5|13433.8|13431.7|13432.5|13431|44
1759185900000|2025-09-29 22:45:00|13433.1|13431.6|13433.9|13432.4|13434.8|13432.7|13433|13431.5|29
1759186200000|2025-09-29 22:50:00|13434.5|13432.3|13434.4|13432.9|13434.7|13433.2|13433.7|13432.2|24
1759186500000|2025-09-29 22:55:00|13435|13433.5|13435.3|13433.8|13435.3|13433.8|13434.7|13433.2|22
1759186800000|2025-09-29 23:00:00|13434.7|13433.9|13434.4|13433.5|13435.8|13433.9|13434.4|13433.5|20
1759187100000|2025-09-29 23:05:00|13434.5|13433.6|13434.7|13433.8|13435.4|13433.9|13434.5|13433.6|16
1759187400000|2025-09-29 23:10:00|13435.4|13433.9|13436|13435.1|13436.6|13435.2|13434.6|13433.7|28
1759187700000|2025-09-29 23:15:00|13436.6|13434.8|13436.1|13435.2|13437.5|13436.3|13435.7|13434.8|28
1759188000000|2025-09-29 23:20:00|13436.2|13435.3|13437.8|13436.9|13438.5|13437.2|13436.2|13435.3|32
1759188300000|2025-09-29 23:25:00|13438.5|13437|13437.6|13436.7|13439.1|13437.6|13437.2|13436.3|43
1759188600000|2025-09-29 23:30:00|13437.5|13436.6|13437.8|13436.9|13438.1|13436.9|13437.3|13436.4|13
1759188900000|2025-09-29 23:35:00|13437.6|13436.7|13437.4|13436.5|13438.2|13436.8|13437.2|13436.3|16
1759189200000|2025-09-29 23:40:00|13438|13436.6|13437.2|13436.3|13438.2|13436.7|13436.8|13435.9|29
1759189500000|2025-09-29 23:45:00|13437.3|13436.4|13437.9|13437|13438.6|13437.7|13437.3|13436.4|57
1759189800000|2025-09-29 23:50:00|13438.1|13437.2|13436.7|13435.8|13438.3|13437.4|13436.4|13435.5|47
1759190100000|2025-09-29 23:55:00|13437|13436.1|13435.5|13434.6|13437.4|13436.5|13435.3|13434.2|41
1759190400000|2025-09-30 00:00:00|13435.4|13434.5|13434.3|13433.4|13435.4|13434.5|13430.6|13429.7|125
1759190700000|2025-09-30 00:05:00|13434.4|13433.5|13431.7|13430.8|13435|13434.1|13429.9|13429|98
1759191000000|2025-09-30 00:10:00|13431.5|13430.6|13434.1|13433.2|13434.5|13433.6|13431.5|13430.6|103
1759191300000|2025-09-30 00:15:00|13434.5|13433.6|13434.1|13433.2|13435.2|13434.3|13433|13432.1|105
1759191600000|2025-09-30 00:20:00|13434.2|13433.3|13435|13434.1|13435.7|13434.8|13433.9|13433|71
1759191900000|2025-09-30 00:25:00|13435.1|13434.2|13432.9|13432|13436.2|13435.3|13432.1|13431.2|98
1759192200000|2025-09-30 00:30:00|13432.7|13431.8|13428.9|13428|13432.7|13431.8|13427.4|13426.4|93
1759192500000|2025-09-30 00:35:00|13428.8|13427.9|13430.1|13429.2|13431.1|13430.2|13428.7|13427.8|62
1759192800000|2025-09-30 00:40:00|13430.2|13428.7|13428.1|13427.2|13430.3|13429.4|13428|13427.1|60
1759193100000|2025-09-30 00:45:00|13428.3|13427.4|13422.9|13421.4|13428.4|13427.5|13422.3|13420.8|206
1759193400000|2025-09-30 00:50:00|13423.3|13421.8|13422.3|13420.8|13423.8|13422.3|13420.7|13419.2|239
1759193700000|2025-09-30 00:55:00|13422.6|13421.1|13425.1|13424.2|13425.1|13424.2|13421.8|13420.3|177
1759194000000|2025-09-30 01:00:00|13425.6|13424.7|13427.3|13426.4|13431.1|13430.2|13425.5|13424.6|314
1759194300000|2025-09-30 01:05:00|13426.7|13425.2|13433.2|13431.7|13433.3|13432.2|13425.9|13424.7|180
1759194600000|2025-09-30 01:10:00|13432.9|13431.4|13432.5|13431|13433.4|13432.5|13431|13429.9|106
1759194900000|2025-09-30 01:15:00|13432.6|13431.1|13431.8|13430.3|13433|13431.7|13430.5|13429.3|122
1759195200000|2025-09-30 01:20:00|13431.1|13430.2|13431.4|13430.5|13431.4|13430.5|13430|13428.9|76
1759195500000|2025-09-30 01:25:00|13431.7|13430.8|13433.1|13432.2|13433.3|13432.4|13431.5|13430.5|64
1759195800000|2025-09-30 01:30:00|13433.2|13432.3|13434.3|13433.4|13434.7|13433.8|13431.1|13430.2|144
1759196100000|2025-09-30 01:35:00|13434.2|13433.3|13431.4|13430.5|13435.5|13434.6|13430.2|13429.3|129
1759196400000|2025-09-30 01:40:00|13431.2|13430.3|13429.5|13428|13431.4|13430.5|13428.4|13427.5|134
1759196700000|2025-09-30 01:45:00|13429.8|13428.3|13426.2|13424.7|13431.2|13429.7|13425.6|13424.4|159
1759197000000|2025-09-30 01:50:00|13426.3|13424.8|13427.4|13425.9|13428.4|13427|13425.9|13424.8|137
1759197300000|2025-09-30 01:55:00|13427.7|13426.5|13424.5|13423|13429|13427.5|13423.4|13422.4|188
1759197600000|2025-09-30 02:00:00|13424.7|13423.2|13424.9|13423.4|13425.2|13423.8|13421.8|13420.5|193
1759197900000|2025-09-30 02:05:00|13425.1|13423.6|13425.2|13424.3|13426.3|13424.8|13424.3|13423.2|124
1759198200000|2025-09-30 02:10:00|13425|13424.1|13425.2|13424.3|13426.2|13424.7|13424.3|13423.4|79
1759198500000|2025-09-30 02:15:00|13425.1|13424.2|13428.1|13427.2|13428.8|13427.9|13425|13424.1|83
1759198800000|2025-09-30 02:20:00|13428.2|13426.7|13429.2|13428.3|13430.1|13429.2|13427.7|13426.2|70
1759199100000|2025-09-30 02:25:00|13429.1|13428.2|13428.6|13427.1|13429.1|13428.2|13427.2|13426.3|56
1759199400000|2025-09-30 02:30:00|13428.5|13427|13430.3|13428.8|13431.4|13429.9|13428.1|13426.6|107
1759199700000|2025-09-30 02:35:00|13430.6|13429.1|13432.4|13430.9|13432.4|13430.9|13430.2|13428.7|59
1759200000000|2025-09-30 02:40:00|13432.6|13431.1|13431.2|13429.7|13432.7|13431.4|13430.1|13429.2|61
1759200300000|2025-09-30 02:45:00|13431.3|13429.8|13430.8|13429.3|13432.2|13430.8|13429.9|13428.7|71
1759200600000|2025-09-30 02:50:00|13430.9|13429.9|13431.8|13430.9|13432|13431.1|13430.7|13429.2|85
1759200900000|2025-09-30 02:55:00|13431.6|13430.7|13431.1|13429.6|13432.1|13431.2|13430.5|13429.1|138
1759201200000|2025-09-30 03:00:00|13431.2|13430.3|13428|13427.1|13431.6|13430.7|13428|13426.6|165
1759201500000|2025-09-30 03:05:00|13428.5|13427.6|13429.2|13428.3|13429.5|13428.6|13428|13427|43
1759201800000|2025-09-30 03:10:00|13429.1|13428.2|13432.9|13432|13433.6|13432.7|13428.8|13427.9|74
1759202100000|2025-09-30 03:15:00|13433|13432.1|13433.1|13431.6|13433.4|13432.4|13430.8|13429.5|65
1759202400000|2025-09-30 03:20:00|13433|13431.5|13432.6|13431.1|13433.1|13432|13431.5|13430|72
1759202700000|2025-09-30 03:25:00|13432.4|13430.9|13435.1|13434.2|13435.4|13434.5|13432.2|13430.8|136
1759203000000|2025-09-30 03:30:00|13435|13434.1|13435.4|13434.5|13436.4|13435.3|13435|13433.7|92
1759203300000|2025-09-30 03:35:00|13435.6|13434.7|13434.1|13432.6|13436.4|13435.5|13433.8|13432.3|68
1759203600000|2025-09-30 03:40:00|13434.2|13433.3|13434.6|13433.7|13435.9|13434.4|13432.7|13431.5|92
1759203900000|2025-09-30 03:45:00|13434.7|13433.8|13437|13435.5|13437|13435.5|13434.7|13433.5|45
1759204200000|2025-09-30 03:50:00|13437.1|13435.6|13439.1|13437.6|13439.7|13438.8|13437.1|13435.6|87
1759204500000|2025-09-30 03:55:00|13438.9|13437.4|13436.2|13435.3|13438.9|13437.5|13435.5|13434.6|88
1759204800000|2025-09-30 04:00:00|13436.3|13435.4|13435.3|13434.4|13437.2|13436.3|13435.2|13434.3|48
1759205100000|2025-09-30 04:05:00|13434.9|13434|13435.8|13434.9|13436.8|13435.9|13434.8|13433.9|51
1759205400000|2025-09-30 04:10:00|13435.7|13434.8|13434|13433.1|13436|13434.9|13433.3|13431.8|79
1759205700000|2025-09-30 04:15:00|13434.2|13433.3|13434.2|13432.7|13434.8|13433.5|13433.3|13431.8|49
1759206000000|2025-09-30 04:20:00|13434.3|13432.8|13432.1|13430.6|13434.3|13432.8|13431.7|13430.2|78
1759206300000|2025-09-30 04:25:00|13432.2|13430.7|13429.8|13428.3|13432.8|13431.5|13429.2|13427.7|80
1759206600000|2025-09-30 04:30:00|13430|13428.5|13430.6|13429.1|13432.7|13431.2|13429.1|13427.6|161
1759206900000|2025-09-30 04:35:00|13430.4|13428.9|13432.3|13431.4|13432.7|13431.7|13430.4|13428.9|113
1759207200000|2025-09-30 04:40:00|13432.7|13431.8|13433.2|13432.3|13436.4|13434.9|13432.4|13431.3|183
1759207500000|2025-09-30 04:45:00|13432.8|13431.3|13434.6|13433.7|13435.6|13434.7|13432.4|13431.2|123
1759207800000|2025-09-30 04:50:00|13434.2|13433.3|13435|13434.1|13436.9|13435.6|13434.1|13433.2|87
1759208100000|2025-09-30 04:55:00|13435.3|13434.4|13438.9|13438|13439.2|13438.3|13434.9|13434|130
1759208400000|2025-09-30 05:00:00|13439.1|13438.2|13440.2|13439.3|13442|13441.1|13438.4|13437.5|130
1759208700000|2025-09-30 05:05:00|13440.1|13439.2|13440.5|13439.6|13440.5|13439.6|13438.8|13437.9|90
1759209000000|2025-09-30 05:10:00|13441|13440.1|13443.1|13441.6|13443.5|13442.6|13441|13440.1|103
1759209300000|2025-09-30 05:15:00|13443.3|13441.8|13443.6|13442.7|13448|13446.5|13443.1|13441.7|154
1759209600000|2025-09-30 05:20:00|13443.8|13442.9|13443.4|13442.5|13444.8|13443.6|13442.7|13441.7|125
1759209900000|2025-09-30 05:25:00|13443.3|13442.4|13441.5|13440.6|13443.3|13442.4|13441.4|13440|108
1759210200000|2025-09-30 05:30:00|13441.4|13440.5|13441.4|13439.9|13443.2|13441.8|13440.6|13439.2|130
1759210500000|2025-09-30 05:35:00|13441.6|13440.1|13442.1|13439.1|13443.6|13441.2|13440.6|13438.2|180
1759210800000|2025-09-30 05:40:00|13442|13439|13436.6|13435.7|13442.3|13440.3|13436.6|13435.3|254
1759211100000|2025-09-30 05:45:00|13436.9|13436|13441.3|13440.4|13441.3|13440.4|13436.8|13435.9|163
1759211400000|2025-09-30 05:50:00|13441.4|13440.5|13438.3|13437.4|13441.7|13440.8|13437.2|13436.3|143
1759211700000|2025-09-30 05:55:00|13438.4|13437.5|13435.9|13432.8|13439.1|13437.6|13434.6|13432.8|118
1759212000000|2025-09-30 06:00:00|13436|13432.9|13434.2|13432.7|13438.7|13436.4|13432.4|13431.1|237
1759212300000|2025-09-30 06:05:00|13433.7|13432.2|13436.4|13435.5|13437.5|13436|13428.8|13427.6|395
1759212600000|2025-09-30 06:10:00|13437.1|13436.2|13438.6|13437.7|13440.7|13439.8|13435.8|13434.9|233
1759212900000|2025-09-30 06:15:00|13438.9|13438|13437.5|13436.6|13439.4|13438.5|13437.5|13436.6|177
1759213200000|2025-09-30 06:20:00|13437.6|13436.7|13444.8|13443.9|13445.7|13444.8|13437.6|13436.7|218
1759213500000|2025-09-30 06:25:00|13444.6|13443.7|13445.1|13444.2|13445.9|13445|13442.5|13441.6|146
1759213800000|2025-09-30 06:30:00|13445|13444.1|13445.9|13445|13448.4|13447.5|13444.6|13443.7|225
1759214100000|2025-09-30 06:35:00|13446|13445.1|13448|13447.1|13449.1|13447.7|13445.9|13445|190
1759214400000|2025-09-30 06:40:00|13448.2|13447.3|13451|13450.1|13452.1|13451|13448.2|13447.3|243
1759214700000|2025-09-30 06:45:00|13451.3|13450.4|13448.8|13447.9|13451.5|13450.6|13448|13446.5|232
1759215000000|2025-09-30 06:50:00|13448.9|13448|13447.8|13446.9|13450.7|13449.8|13447.8|13446.5|175
1759215300000|2025-09-30 06:55:00|13447.2|13446.3|13440.7|13439.8|13448.8|13447.9|13440.7|13439.8|160
1759215600000|2025-09-30 07:00:00|13440.6|13439.7|13440.6|13439.7|13444.2|13443.3|13438.1|13437|269
1759215900000|2025-09-30 07:05:00|13440.7|13439.8|13442.6|13441.7|13443.6|13442.7|13439.4|13438.5|181
1759216200000|2025-09-30 07:10:00|13442.3|13441.4|13441.4|13440.5|13442.9|13442|13439.4|13438.5|177
1759216500000|2025-09-30 07:15:00|13441.5|13440.6|13447.2|13445|13447.2|13445|13440.5|13439.6|265
1759216800000|2025-09-30 07:20:00|13447.1|13445.7|13449.8|13448.9|13451.6|13450.7|13447.1|13445.7|234
1759217100000|2025-09-30 07:25:00|13449.9|13449|13449.3|13448.4|13452.2|13451.2|13448.8|13447.9|185
1759217400000|2025-09-30 07:30:00|13449.1|13448.2|13447.2|13446.3|13449.3|13448.4|13446|13445.1|170
1759217700000|2025-09-30 07:35:00|13447.1|13446.2|13445.4|13444.5|13448.9|13447.4|13445.4|13444.5|141
1759218000000|2025-09-30 07:40:00|13445.5|13444.6|13439.2|13437.7|13447.3|13445.8|13432.1|13431.2|656
1759218300000|2025-09-30 07:45:00|13439.7|13438.8|13442.1|13441.2|13446.1|13445.2|13439.6|13438.3|344
1759218600000|2025-09-30 07:50:00|13442|13441.1|13445.9|13445|13446.6|13445.7|13441.5|13440.6|147
1759218900000|2025-09-30 07:55:00|13445.8|13444.9|13447.3|13446.4|13447.7|13446.8|13442.6|13441.7|218
1759219200000|2025-09-30 08:00:00|13447.5|13446.6|13449.9|13449|13452.3|13451.4|13445.8|13444.9|360
1759219500000|2025-09-30 08:05:00|13449.8|13448.9|13451|13450.1|13451.7|13450.8|13447.9|13447|279
1759219800000|2025-09-30 08:10:00|13451.1|13450.2|13451|13450.1|13451.9|13451|13446.6|13445.7|224
1759220100000|2025-09-30 08:15:00|13451.1|13450.2|13448.9|13448|13452|13451.1|13448.9|13448|187
1759220400000|2025-09-30 08:20:00|13448.5|13447.6|13444.3|13443.4|13450.2|13448.7|13441.4|13440.5|245
1759220700000|2025-09-30 08:25:00|13444.1|13443.2|13444.4|13443.5|13447.2|13446.3|13444.1|13443.2|198
1759221000000|2025-09-30 08:30:00|13444.3|13443.4|13449.7|13448.8|13450.2|13449.3|13444.3|13443.4|249
1759221300000|2025-09-30 08:35:00|13449.5|13448.6|13445.4|13444.5|13449.5|13448.6|13445.1|13444.2|192
1759221600000|2025-09-30 08:40:00|13445.5|13444.6|13449|13448.1|13452.9|13452|13443.9|13443|321
1759221900000|2025-09-30 08:45:00|13448.9|13448|13451.3|13450.4|13452|13451.1|13448.2|13447.3|187
1759222200000|2025-09-30 08:50:00|13451.2|13450.3|13450.7|13449.8|13453|13452.1|13449.7|13448.8|158
1759222500000|2025-09-30 08:55:00|13450.9|13450|13446|13445.1|13452.7|13451.8|13445.2|13444.3|179
1759222800000|2025-09-30 09:00:00|13446.2|13445.3|13446.3|13445.4|13450.4|13449.5|13444.5|13443.6|248
1759223100000|2025-09-30 09:05:00|13446.4|13445.5|13444.6|13443.7|13446.4|13445.5|13441.3|13440.4|213
1759223400000|2025-09-30 09:10:00|13444.7|13443.8|13443.3|13442.4|13447.1|13446.2|13442|13441.1|155
1759223700000|2025-09-30 09:15:00|13443.2|13442.3|13446.9|13446|13447.1|13446.2|13443.2|13442.3|119
1759224000000|2025-09-30 09:20:00|13446.6|13445.7|13443.9|13443|13447|13446.1|13442.6|13441.7|122
1759224300000|2025-09-30 09:25:00|13444|13443.1|13442.5|13441.6|13447.1|13445.8|13442.4|13441.3|143
1759224600000|2025-09-30 09:30:00|13442.4|13441.5|13443.4|13442.5|13444.7|13443.2|13441.6|13440.7|199
1759224900000|2025-09-30 09:35:00|13443.2|13442.3|13442.7|13441.8|13444.1|13443.2|13441.9|13441|124
1759225200000|2025-09-30 09:40:00|13442.8|13441.9|13444.7|13443.8|13444.8|13443.9|13442.4|13441.5|103
1759225500000|2025-09-30 09:45:00|13444.8|13443.9|13449.6|13448.7|13449.7|13448.8|13443.8|13442.9|158
1759225800000|2025-09-30 09:50:00|13449.5|13448.6|13447.1|13446.2|13449.7|13448.6|13446.3|13445.4|182
1759226100000|2025-09-30 09:55:00|13447|13446.1|13444.5|13443.6|13447.1|13446.2|13442.8|13441.3|174
1759226400000|2025-09-30 10:00:00|13444.4|13443.5|13448.7|13447.8|13449.5|13448.1|13444.4|13443.5|148
1759226700000|2025-09-30 10:05:00|13448.6|13447.7|13446.9|13446|13451.6|13450.7|13445.9|13445|87
1759227000000|2025-09-30 10:10:00|13446.5|13445.6|13443.1|13442.2|13446.9|13446|13441.8|13440.9|139
1759227300000|2025-09-30 10:15:00|13443.2|13442.3|13443|13442.1|13444.1|13443.2|13439.9|13438.9|168
1759227600000|2025-09-30 10:20:00|13443.1|13442.2|13444.5|13443|13445.3|13444.4|13442.9|13441.5|153
1759227900000|2025-09-30 10:25:00|13444.4|13442.9|13440.3|13439.4|13444.4|13443.2|13438.9|13438|171
1759228200000|2025-09-30 10:30:00|13440.1|13439.2|13442.8|13441.3|13443.2|13441.7|13439.7|13438.8|93
1759228500000|2025-09-30 10:35:00|13442.2|13440.7|13442.9|13441.4|13444.3|13443.1|13440.6|13439.7|142
1759228800000|2025-09-30 10:40:00|13442.8|13441.3|13442.7|13441.8|13444.4|13442.9|13441.7|13440.8|113
1759229100000|2025-09-30 10:45:00|13442.8|13441.9|13439.7|13438.2|13443.4|13442|13439.4|13438|145
1759229400000|2025-09-30 10:50:00|13439.6|13438.1|13443.2|13442.3|13444.2|13443.2|13439.1|13437.6|148
1759229700000|2025-09-30 10:55:00|13443.1|13442.2|13438.2|13437.3|13443.2|13442.3|13437.5|13436.5|174
1759230000000|2025-09-30 11:00:00|13438.7|13437.8|13440.3|13439.4|13444|13443.1|13437.1|13436.2|213
1759230300000|2025-09-30 11:05:00|13440.1|13439.2|13430.3|13429.4|13440.1|13439.2|13429.4|13428.5|221
1759230600000|2025-09-30 11:10:00|13429.9|13429|13426.2|13425.3|13432.1|13431.2|13425.5|13424.6|181
1759230900000|2025-09-30 11:15:00|13426.3|13425.4|13428.2|13427.3|13428.8|13427.9|13425.7|13424.8|147
1759231200000|2025-09-30 11:20:00|13428.4|13427.5|13432.5|13431.6|13433.4|13432.5|13428.3|13427.4|201
1759231500000|2025-09-30 11:25:00|13432.6|13431.7|13431.4|13429.9|13433.2|13432.3|13430.5|13429.6|178
1759231800000|2025-09-30 11:30:00|13431.5|13430|13434.8|13433.9|13436.7|13435.8|13431.4|13430|149
1759232100000|2025-09-30 11:35:00|13435.2|13434.3|13434.8|13433.3|13436.5|13435.6|13434.4|13432.9|119
1759232400000|2025-09-30 11:40:00|13434.9|13433.9|13433.8|13432.9|13436.4|13435.5|13433.1|13432.2|47
1759232700000|2025-09-30 11:45:00|13433.7|13432.8|13435.3|13434.4|13436.3|13435.4|13433.5|13432.6|108
1759233000000|2025-09-30 11:50:00|13434.7|13433.8|13435.4|13434.5|13438.4|13437.5|13433.9|13433|116
1759233300000|2025-09-30 11:55:00|13435.3|13434.4|13437.4|13436.5|13438.1|13436.9|13432.5|13431.6|170
1759233600000|2025-09-30 12:00:00|13437.5|13436.6|13438|13436.5|13443.3|13442.4|13436.9|13436|272
1759233900000|2025-09-30 12:05:00|13437.7|13436.2|13444.5|13443.6|13445.2|13444.3|13437.6|13436.1|274
1759234200000|2025-09-30 12:10:00|13444.8|13443.9|13445.4|13444.5|13448.6|13447.6|13442.9|13441.5|233
1759234500000|2025-09-30 12:15:00|13445.2|13444.3|13447.2|13446.3|13447.3|13446.3|13444|13443.1|166
1759234800000|2025-09-30 12:20:00|13447.3|13446.4|13448.3|13447.4|13452.8|13451.7|13447.3|13446.4|279
1759235100000|2025-09-30 12:25:00|13448|13447.1|13447.1|13446.2|13449.3|13448.4|13446.2|13445.3|209
1759235400000|2025-09-30 12:30:00|13447|13446.1|13445|13444.1|13448|13447.1|13444.1|13443.2|179
1759235700000|2025-09-30 12:35:00|13445.1|13444.2|13443.8|13442.9|13445.9|13445|13441.4|13440.5|238
1759236000000|2025-09-30 12:40:00|13443.9|13443|13439|13438.1|13444.5|13443.6|13438.9|13438|176
1759236300000|2025-09-30 12:45:00|13439.2|13438.3|13442.7|13441.8|13445.3|13444.3|13439.2|13437.9|162
1759236600000|2025-09-30 12:50:00|13442.9|13442|13441.6|13440.7|13444.2|13442.7|13440|13439.1|165
1759236900000|2025-09-30 12:55:00|13441.8|13440.9|13443|13442.1|13443.4|13442.5|13439|13438.1|146
1759237200000|2025-09-30 13:00:00|13443.1|13442.2|13438.5|13437.6|13445.7|13444.8|13437.6|13436.7|238
1759237500000|2025-09-30 13:05:00|13438.1|13437.2|13424.7|13423.2|13439.4|13438.5|13423.7|13422.1|433
1759237800000|2025-09-30 13:10:00|13424.8|13423.3|13430.6|13429.7|13430.6|13429.7|13424.4|13422.9|256
1759238100000|2025-09-30 13:15:00|13430.7|13429.8|13421.2|13420.3|13430.8|13429.9|13418.3|13417.4|297
1759238400000|2025-09-30 13:20:00|13421.3|13420.4|13417.6|13416.7|13421.4|13420.5|13416.7|13415.8|249
1759238700000|2025-09-30 13:25:00|13417.7|13416.8|13420.7|13419.8|13420.8|13419.9|13413.7|13412.8|284
1759239000000|2025-09-30 13:30:00|13420.6|13419.7|13427.5|13426.6|13428.4|13427.5|13420.4|13419.5|337
1759239300000|2025-09-30 13:35:00|13427.4|13426.5|13436.4|13435.5|13436.4|13435.5|13426.4|13425.2|262
1759239600000|2025-09-30 13:40:00|13436.5|13435.6|13438.2|13436.7|13438.3|13436.8|13433|13431.9|208
1759239900000|2025-09-30 13:45:00|13438.1|13436.6|13447.5|13446.6|13450.6|13449.7|13436.9|13435.9|470
1759240200000|2025-09-30 13:50:00|13447|13446.1|13444|13443.1|13447|13446.1|13443.3|13442.4|297
1759240500000|2025-09-30 13:55:00|13444.3|13443.4|13444.1|13440.6|13445|13444|13439.7|13438.8|355
1759240800000|2025-09-30 14:00:00|13444.2|13440.5|13436.7|13435.8|13446.8|13445.9|13436.1|13434.4|697
1759241100000|2025-09-30 14:05:00|13437|13436.1|13446.1|13445.2|13446.9|13446|13435.5|13434.6|548
1759241400000|2025-09-30 14:10:00|13446.2|13445.3|13448.7|13447.8|13450|13449.1|13444.2|13443.3|362
1759241700000|2025-09-30 14:15:00|13448.8|13447.9|13446|13445.1|13449.3|13448.4|13443.2|13442.3|403
1759242000000|2025-09-30 14:20:00|13446.1|13445.2|13445.2|13444.3|13448.6|13447.7|13444.2|13443.3|394
1759242300000|2025-09-30 14:25:00|13445.1|13444.2|13444.8|13443.9|13446.9|13446|13439.8|13438.9|339
1759242600000|2025-09-30 14:30:00|13444.9|13444|13450.3|13449.4|13450.9|13450|13444.9|13444|323
1759242900000|2025-09-30 14:35:00|13450.4|13449.5|13455.1|13454.2|13456.1|13455.2|13449.5|13448.6|367
1759243200000|2025-09-30 14:40:00|13455.5|13454.6|13453.2|13452.3|13455.5|13454.6|13450.2|13449.2|313
1759243500000|2025-09-30 14:45:00|13453.4|13452.5|13459.7|13458.8|13461.2|13459.7|13451.5|13450.3|364
1759243800000|2025-09-30 14:50:00|13459.6|13458.7|13466.7|13465.8|13467.1|13466.2|13458.4|13456.9|571
1759244100000|2025-09-30 14:55:00|13466.6|13465.7|13462|13461.1|13466.6|13465.7|13457.4|13456.1|752
1759244400000|2025-09-30 15:00:00|13462.1|13461.2|13457.5|13456|13463.3|13462.4|13455.4|13454.2|521
1759244700000|2025-09-30 15:05:00|13457.7|13456.2|13453.3|13451.8|13460.1|13458.6|13451.5|13450|338
1759245000000|2025-09-30 15:10:00|13453|13452.1|13450.3|13449.4|13458.1|13457.2|13448.8|13447.9|388
1759245300000|2025-09-30 15:15:00|13450.5|13449.6|13446.4|13445.5|13450.7|13449.8|13446.4|13445.5|356
1759245600000|2025-09-30 15:20:00|13446.5|13445.6|13449.2|13447.7|13449.4|13448.5|13446.2|13444.8|291
1759245900000|2025-09-30 15:25:00|13449.1|13447.6|13442.6|13441.7|13449.1|13447.8|13442.5|13441.4|307
1759246200000|2025-09-30 15:30:00|13442.7|13441.8|13444.6|13443.7|13445.8|13444.9|13442.4|13441.4|325
1759246500000|2025-09-30 15:35:00|13443.7|13442.8|13443.6|13442.7|13445.3|13444.4|13441.7|13440.8|241
1759246800000|2025-09-30 15:40:00|13443.3|13442.4|13440.8|13439.3|13446.8|13445.9|13438.8|13437.9|273
1759247100000|2025-09-30 15:45:00|13440.5|13439.6|13441.7|13440.8|13441.7|13440.8|13438.3|13437.3|181
1759247400000|2025-09-30 15:50:00|13441.8|13440.9|13438.1|13437.2|13443.8|13442.3|13438.1|13437|186
1759247700000|2025-09-30 15:55:00|13438.2|13437.3|13443.9|13443|13444.4|13443.1|13437|13436.1|276
1759248000000|2025-09-30 16:00:00|13444|13443.1|13446.5|13445.6|13446.8|13445.9|13443.4|13442.5|272
1759248300000|2025-09-30 16:05:00|13446.3|13445.4|13446.8|13445.9|13447.8|13446.9|13444.9|13444|213
1759248600000|2025-09-30 16:10:00|13447|13446.1|13442.1|13440.6|13447.4|13446.5|13440|13438.8|206
1759248900000|2025-09-30 16:15:00|13441.9|13440.4|13448.1|13447.2|13449|13448.1|13440.9|13439.5|262
1759249200000|2025-09-30 16:20:00|13448.2|13447.3|13445.4|13444.5|13448.7|13447.8|13445.4|13444.5|150
1759249500000|2025-09-30 16:25:00|13445.7|13444.8|13449.9|13449|13449.9|13449|13445.5|13444.6|115
1759249800000|2025-09-30 16:30:00|13450|13449.1|13452.2|13451.3|13453.3|13452.4|13446.9|13446|198
1759250100000|2025-09-30 16:35:00|13452.1|13451.2|13450.5|13449.6|13454.8|13453.9|13450|13449.1|243
1759250400000|2025-09-30 16:40:00|13450.1|13449.2|13453.6|13452.7|13454.2|13453.3|13448.4|13447.5|145
1759250700000|2025-09-30 16:45:00|13453.5|13452.6|13454|13452.5|13454.1|13452.8|13450.1|13449.2|169
1759251000000|2025-09-30 16:50:00|13454.3|13452.8|13457.3|13456.4|13459.6|13458.7|13453.7|13452.2|223
1759251300000|2025-09-30 16:55:00|13457.4|13456.5|13459|13458.1|13462.6|13461.7|13457.3|13456.4|188
1759251600000|2025-09-30 17:00:00|13459.2|13458.3|13459|13458.1|13461.2|13460.3|13458.7|13457.5|199
1759251900000|2025-09-30 17:05:00|13458.9|13458|13457.8|13456.9|13458.9|13458|13456.1|13455.2|116
1759252200000|2025-09-30 17:10:00|13457.9|13457|13456.8|13455.3|13458.3|13457.4|13454.6|13453.7|130
1759252500000|2025-09-30 17:15:00|13457|13455.5|13460.9|13459.4|13461|13460|13456.8|13455.4|111
1759252800000|2025-09-30 17:20:00|13461.1|13459.6|13460.7|13459.8|13463.9|13463|13459.5|13458.6|135
1759253100000|2025-09-30 17:25:00|13459.9|13459|13460.8|13459.9|13463.4|13462.5|13459.8|13458.9|109
1759253400000|2025-09-30 17:30:00|13460.7|13459.8|13460.8|13459.9|13462.7|13461.8|13459.8|13458.9|77
1759253700000|2025-09-30 17:35:00|13460.9|13460|13462.5|13461.6|13462.8|13461.9|13459.8|13458.9|97
1759254000000|2025-09-30 17:40:00|13462.6|13461.7|13460.6|13459.7|13462.6|13461.7|13459.8|13458.9|102
1759254300000|2025-09-30 17:45:00|13460.7|13459.8|13453.8|13452.9|13460.7|13459.8|13453.7|13452.8|184
1759254600000|2025-09-30 17:50:00|13453.9|13453|13451.6|13450.7|13454.7|13453.8|13450.6|13449.6|202
1759254900000|2025-09-30 17:55:00|13452|13451.1|13451.6|13450.7|13455.8|13454.9|13451.3|13450.4|132
1759255200000|2025-09-30 18:00:00|13451.5|13450.6|13448.7|13447.8|13452.5|13451.6|13448.6|13447.2|175
1759255500000|2025-09-30 18:05:00|13448.9|13447.4|13448.9|13448|13450.9|13449.4|13448|13447.1|101
1759255800000|2025-09-30 18:10:00|13448.8|13447.9|13453.2|13452.3|13453.6|13452.7|13448.8|13447.9|111
1759256100000|2025-09-30 18:15:00|13453.1|13452.2|13449.6|13448.7|13453.5|13452.6|13448.8|13447.9|128
1759256400000|2025-09-30 18:20:00|13449.5|13448.6|13445.8|13444.9|13450.2|13449.3|13445.3|13444.4|115
1759256700000|2025-09-30 18:25:00|13445.7|13444.8|13446.8|13445.9|13449.1|13448.2|13445.4|13444.5|128
1759257000000|2025-09-30 18:30:00|13446.7|13445.8|13442.6|13441.7|13448.2|13446.7|13441.5|13440.6|150
1759257300000|2025-09-30 18:35:00|13442.3|13441.4|13448.2|13447.3|13448.7|13447.8|13441.7|13440.8|168
1759257600000|2025-09-30 18:40:00|13448.1|13447.2|13447.4|13446.5|13450.4|13449.5|13447.4|13446.5|106
1759257900000|2025-09-30 18:45:00|13447.3|13446.4|13446.5|13445.6|13447.3|13446.4|13445.3|13444.4|91
1759258200000|2025-09-30 18:50:00|13446.4|13445.5|13452.1|13451.2|13452.6|13451.5|13446.4|13445.5|72
1759258500000|2025-09-30 18:55:00|13452.2|13451.3|13449.5|13448.6|13452.6|13451.7|13449.5|13448.6|113
1759258800000|2025-09-30 19:00:00|13449.4|13448.5|13449.3|13448.4|13450.8|13449.9|13444.5|13443.6|188
1759259100000|2025-09-30 19:05:00|13449.4|13448.5|13449.8|13448.9|13450.7|13449.8|13448.5|13447.6|91
1759259400000|2025-09-30 19:10:00|13449.7|13448.8|13449|13448.1|13451.5|13450.6|13448.8|13447.9|123
1759259700000|2025-09-30 19:15:00|13448.9|13448|13451.1|13450.2|13451.5|13450.6|13448.9|13448|88
1759260000000|2025-09-30 19:20:00|13451.2|13450.3|13451.3|13450.4|13451.9|13451|13450.4|13449.5|83
1759260300000|2025-09-30 19:25:00|13451.2|13450.3|13449.6|13448.7|13451.7|13450.8|13448|13446.7|118
1759260600000|2025-09-30 19:30:00|13449.5|13448.6|13447.9|13447|13450.2|13448.7|13447.5|13446.6|93
1759260900000|2025-09-30 19:35:00|13448.1|13447.2|13447.5|13446.6|13448.6|13447.7|13446.4|13445.5|93
1759261200000|2025-09-30 19:40:00|13447.7|13446.8|13448.6|13447.7|13449.2|13448.1|13446.7|13445.8|132
1759261500000|2025-09-30 19:45:00|13449.6|13448.1|13449.6|13448.7|13449.6|13448.7|13448.2|13447.3|60
1759261800000|2025-09-30 19:50:00|13449.9|13449|13450.2|13449.3|13452.7|13451.8|13449.5|13448.6|112
1759262100000|2025-09-30 19:55:00|13450.5|13449.6|13449.6|13448.7|13452.5|13451.6|13449.3|13448.2|133
1759262400000|2025-09-30 20:00:00|13450.2|13449.3|13445.4|13444.5|13450.3|13449.4|13443.9|13443|115
1759262700000|2025-09-30 20:05:00|13445.2|13444.3|13442.5|13441.6|13446.2|13445.3|13442.5|13441.6|76
1759263000000|2025-09-30 20:10:00|13442.4|13441.5|13442.4|13441.5|13443.2|13442.3|13441.5|13440.6|46
1759263300000|2025-09-30 20:15:00|13442.3|13441.4|13443.6|13442.7|13446|13445.1|13442.3|13441.4|52
1759263600000|2025-09-30 20:20:00|13443.5|13442.6|13441.6|13440.7|13444.7|13443.2|13440.6|13439.7|57
1759263900000|2025-09-30 20:25:00|13441.5|13440.6|13441.6|13440.7|13442.2|13440.7|13440.6|13439.7|38
1759264200000|2025-09-30 20:30:00|13442.3|13440.8|13443.2|13441.7|13443.2|13441.7|13441.7|13440.8|20
1759264500000|2025-09-30 20:35:00|13443.1|13441.6|13442.5|13441.6|13443.4|13442.2|13442.2|13441.3|23
1759264800000|2025-09-30 20:40:00|13442.7|13441.8|13441.3|13439.8|13443.4|13441.9|13440.7|13439.8|22
1759265100000|2025-09-30 20:45:00|13441.5|13440.6|13443.1|13441.6|13445.1|13443.6|13441.5|13440.5|159
1759265400000|2025-09-30 20:50:00|13442.9|13441.4|13442.6|13441.1|13444.1|13442.6|13442.6|13441.1|427
1759265700000|2025-09-30 20:55:00|13443.2|13440.8|13450.6|13440.9|13450.8|13443.3|13442.3|13438.8|270
1759266000000|2025-09-30 21:00:00|13450.9|13440.8|13449.4|13437.5|13454.3|13442.4|13449.4|13437.5|7
1759266300000|2025-09-30 21:05:00|13448.4|13436.5|13449.1|13437.2|13449.2|13437.3|13448.4|13436.5|9
1759266600000|2025-09-30 21:10:00|13449.2|13437.3|13449.3|13437.4|13449.3|13437.4|13448.7|13436.8|27
1759266900000|2025-09-30 21:15:00|13448.8|13436.9|13449.3|13437.4|13449.3|13437.4|13448.6|13436.7|61
1759267200000|2025-09-30 21:20:00|13449.4|13437.5|13449.3|13437.4|13449.4|13437.5|13449.2|13437.3|10
1759267500000|2025-09-30 21:25:00|13449.2|13437.3|13449.3|13437.4|13449.3|13437.4|13449|13437.1|9
1759267800000|2025-09-30 21:30:00|13449.4|13437.5|13449.1|13437.2|13449.7|13437.8|13449|13437.1|17
1759268100000|2025-09-30 21:35:00|13449|13437.1|13449.5|13437.6|13449.5|13437.6|13448.7|13436.8|33
1759268400000|2025-09-30 21:40:00|13449.4|13437.5|13449.3|13437.4|13449.8|13437.9|13448.9|13437|358
1759268700000|2025-09-30 21:45:00|13449.2|13437.3|13449.2|13437.3|13449.7|13437.8|13448.6|13436.7|33
1759269000000|2025-09-30 21:50:00|13449.1|13437.2|13448.6|13436.7|13449.2|13437.3|13448.4|13436.5|186
1759269300000|2025-09-30 21:55:00|13448.7|13436.8|13452.3|13440.4|13452.9|13441|13448.6|13436.7|190
1759269600000|2025-09-30 22:00:00|13452.4|13440.5|13451|13446.2|13454.4|13449|13448.3|13436.5|183
1759269900000|2025-09-30 22:05:00|13450.5|13446.6|13449.3|13447.8|13450.6|13448|13449.2|13446.5|26
1759270200000|2025-09-30 22:10:00|13449.4|13447.9|13448.6|13445.8|13450.7|13447.9|13448.2|13445.2|76
1759270500000|2025-09-30 22:15:00|13448.7|13445.9|13448.7|13445.9|13448.8|13446.8|13447.3|13445|93
1759270800000|2025-09-30 22:20:00|13448.6|13446|13446.7|13445.2|13448.6|13446.6|13446.1|13444.2|50
1759271100000|2025-09-30 22:25:00|13446.8|13445.3|13446.1|13444.6|13448|13446.5|13445.9|13444.3|73
1759271400000|2025-09-30 22:30:00|13446|13444.5|13445.6|13444.1|13447|13445.5|13445.3|13443.8|53
1759271700000|2025-09-30 22:35:00|13445.8|13443.4|13444.9|13443.4|13445.8|13443.9|13444.5|13442.6|67
1759272000000|2025-09-30 22:40:00|13445.1|13443.6|13445.4|13443.3|13445.5|13443.6|13444.7|13442.8|35
1759272300000|2025-09-30 22:45:00|13445.5|13443.2|13445.4|13443.2|13445.5|13443.7|13444|13442.5|55
1759272600000|2025-09-30 22:50:00|13444.9|13443.4|13444.9|13442.7|13445.6|13443.4|13444.6|13442.7|42
1759272900000|2025-09-30 22:55:00|13445|13443|13445|13443.5|13445.3|13443.6|13443.9|13442.2|71
1759273200000|2025-09-30 23:00:00|13445.4|13443.9|13446.2|13445.3|13447.4|13446|13444.2|13442.7|75
1759273500000|2025-09-30 23:05:00|13446.8|13445.1|13451.1|13449.6|13451.2|13449.7|13446.1|13445.1|93
1759273800000|2025-09-30 23:10:00|13450.5|13449.5|13448.7|13447.2|13450.5|13449.6|13447.3|13446.3|77
1759274100000|2025-09-30 23:15:00|13448.5|13447|13448.7|13447.8|13450.4|13449.2|13447.7|13446.4|49
1759274400000|2025-09-30 23:20:00|13449|13448.1|13447.6|13446.7|13449.4|13448.2|13447.2|13446.3|76
1759274700000|2025-09-30 23:25:00|13447.9|13447|13447.3|13446.4|13448.3|13447.4|13447.1|13445.9|24
1759275000000|2025-09-30 23:30:00|13447.1|13446.2|13446.7|13445.8|13447.1|13446.2|13445.7|13444.6|50
1759275300000|2025-09-30 23:35:00|13446.8|13445.9|13446.1|13445.2|13446.9|13446|13445.7|13444.8|42
1759275600000|2025-09-30 23:40:00|13445.8|13444.9|13446.3|13445.4|13446.4|13445.5|13444.4|13443.4|68
1759275900000|2025-09-30 23:45:00|13446.7|13445.8|13446.3|13445.4|13448|13446.5|13444.9|13444|80
1759276200000|2025-09-30 23:50:00|13446|13445.1|13445.7|13444.8|13447.1|13445.9|13445.6|13444.7|58
1759276500000|2025-09-30 23:55:00|13445.8|13444.9|13443.4|13442.5|13446.1|13444.9|13443.3|13442.4|59
1759276800000|2025-10-01 00:00:00|13443.2|13442.3|13438|13437.1|13443.2|13442.3|13437.5|13436.6|210
1759277100000|2025-10-01 00:05:00|13438.1|13437.2|13438.1|13436.6|13439.5|13438|13437|13436.1|118
1759277400000|2025-10-01 00:10:00|13438.2|13436.7|13437.7|13436.8|13441.2|13439.7|13437|13436.1|115
1759277700000|2025-10-01 00:15:00|13437.8|13436.9|13442|13441.1|13443.5|13442.6|13437.5|13436.6|152
1759278000000|2025-10-01 00:20:00|13442.1|13441.2|13443.9|13443|13443.9|13443|13441.4|13440.5|122
1759278300000|2025-10-01 00:25:00|13443.8|13442.9|13442.2|13441.3|13443.8|13442.9|13441.2|13440.3|101
1759278600000|2025-10-01 00:30:00|13442.1|13441.2|13443.7|13442.2|13444|13442.5|13440.3|13439.2|97
1759278900000|2025-10-01 00:35:00|13443.8|13442.3|13441|13440.1|13443.8|13442.3|13440.7|13439.8|117
1759279200000|2025-10-01 00:40:00|13440.9|13440|13441.6|13440.7|13444.2|13442.7|13440.6|13439.6|73
1759279500000|2025-10-01 00:45:00|13441.4|13440.5|13443|13442.1|13443|13442.1|13440.7|13439.5|68
1759279800000|2025-10-01 00:50:00|13443.2|13442.3|13444.1|13443.2|13444.2|13443.3|13442|13440.9|64
1759280100000|2025-10-01 00:55:00|13444.2|13443.3|13441.1|13440.2|13444.2|13443.3|13439.8|13438.9|88
1759280400000|2025-10-01 01:00:00|13441|13440.1|13438.4|13437.5|13442.1|13441.2|13438|13437.1|109
1759280700000|2025-10-01 01:05:00|13438.5|13437.6|13436.6|13435.7|13438.8|13437.9|13435.5|13434.6|84
1759281000000|2025-10-01 01:10:00|13436.8|13435.9|13440.1|13438.6|13440.8|13439.9|13436.5|13435.6|89
1759281300000|2025-10-01 01:15:00|13439.7|13438.8|13440.8|13439.9|13441.2|13440.3|13439.7|13438.6|79
1759281600000|2025-10-01 01:20:00|13440.6|13439.7|13441.5|13440.6|13441.7|13440.8|13439.1|13438.2|79
1759281900000|2025-10-01 01:25:00|13441.4|13440.5|13442|13441.1|13443.5|13442|13441.3|13440.4|119
1759282200000|2025-10-01 01:30:00|13441.9|13441|13441.1|13439.6|13443.2|13441.9|13440.6|13439.6|96
1759282500000|2025-10-01 01:35:00|13440|13439.1|13441.4|13439.9|13442|13440.5|13438.7|13437.7|84
1759282800000|2025-10-01 01:40:00|13441.6|13440.7|13442.6|13441.7|13442.8|13441.7|13440.9|13440|74
1759283100000|2025-10-01 01:45:00|13442.7|13441.8|13441.7|13440.8|13442.7|13441.8|13440.8|13439.9|57
1759283400000|2025-10-01 01:50:00|13441.8|13440.9|13439.9|13439|13442.1|13441.2|13439.5|13438.6|60
1759283700000|2025-10-01 01:55:00|13439.8|13438.9|13442.9|13442|13443.6|13442.2|13439.8|13438.9|66
1759284000000|2025-10-01 02:00:00|13443.1|13442.2|13442.7|13441.8|13444.5|13443|13442.2|13441.1|69
1759284300000|2025-10-01 02:05:00|13442.8|13441.9|13442.2|13440.7|13444.5|13443.6|13441.6|13440.7|81
1759284600000|2025-10-01 02:10:00|13441.4|13439.9|13440|13439.1|13442.1|13440.6|13440|13439.1|67
1759284900000|2025-10-01 02:15:00|13439.9|13439|13442.9|13442|13444.1|13442.6|13439.9|13439|87
1759285200000|2025-10-01 02:20:00|13442.8|13441.9|13442.6|13441.7|13444|13442.6|13442.3|13441.4|52
1759285500000|2025-10-01 02:25:00|13442.7|13441.8|13441.9|13441|13443.8|13442.9|13441.7|13440.8|77
1759285800000|2025-10-01 02:30:00|13441.8|13440.9|13436.9|13436|13442.4|13441.5|13436.8|13435.9|91
1759286100000|2025-10-01 02:35:00|13437.3|13436.4|13437.3|13436.4|13438.5|13437|13435.8|13434.7|75
1759286400000|2025-10-01 02:40:00|13437.6|13436.7|13438.3|13436.8|13439.2|13437.8|13436.3|13435.4|92
1759286700000|2025-10-01 02:45:00|13438.6|13437.1|13438.6|13437.7|13439.1|13437.8|13437.8|13436.8|69
1759287000000|2025-10-01 02:50:00|13438.4|13437.5|13440.8|13439.3|13441.4|13439.9|13438.4|13437.5|75
1759287300000|2025-10-01 02:55:00|13440.9|13439.4|13441.6|13440.7|13444|13442.5|13440.5|13439|104
1759287600000|2025-10-01 03:00:00|13441.8|13440.9|13441.5|13440|13442.6|13441.4|13441.1|13439.9|95
1759287900000|2025-10-01 03:05:00|13441.8|13440.3|13441.5|13440.6|13443.3|13442.2|13440.7|13439.8|70
1759288200000|2025-10-01 03:10:00|13441.6|13440.7|13440.5|13439|13442.3|13440.9|13439.5|13438.2|75
1759288500000|2025-10-01 03:15:00|13440.7|13439.2|13440.1|13438.6|13440.7|13439.7|13439.1|13437.7|63
1759288800000|2025-10-01 03:20:00|13439.8|13438.9|13439.8|13438.3|13441.4|13439.9|13439.3|13437.9|73
1759289100000|2025-10-01 03:25:00|13439.2|13437.7|13440.5|13439.6|13440.5|13439.6|13438.5|13437.6|57
1759289400000|2025-10-01 03:30:00|13440.4|13439.5|13439.3|13437.8|13440.9|13439.6|13438.3|13437.3|60
1759289700000|2025-10-01 03:35:00|13439.2|13437.7|13437.2|13436.3|13439.2|13437.7|13436.7|13435.5|51
1759290000000|2025-10-01 03:40:00|13437.3|13436.4|13438.6|13437.7|13439.2|13437.9|13437.3|13435.8|55
1759290300000|2025-10-01 03:45:00|13438.5|13437.6|13440.6|13439.7|13441.2|13439.7|13438.3|13437.4|54
1759290600000|2025-10-01 03:50:00|13440.5|13439.6|13441.6|13440.1|13442|13440.9|13439.9|13438.7|104
1759290900000|2025-10-01 03:55:00|13441.5|13440|13441.2|13439.7|13442.5|13441.5|13441.1|13439.7|67
1759291200000|2025-10-01 04:00:00|13441.5|13440|13443.4|13442.5|13443.4|13442.5|13441.4|13440|81
1759291500000|2025-10-01 04:05:00|13443.5|13442.6|13444.6|13443.7|13445.3|13444.4|13443.5|13442.6|63
1759291800000|2025-10-01 04:10:00|13444.7|13443.8|13445.3|13444.4|13448|13446.5|13444.4|13443.2|58
1759292100000|2025-10-01 04:15:00|13445.5|13444.6|13447.1|13446.2|13447.4|13446.5|13445.5|13444.6|70
1759292400000|2025-10-01 04:20:00|13447.2|13446.3|13446.7|13445.8|13449.1|13447.8|13445.5|13444.6|74
1759292700000|2025-10-01 04:25:00|13446.6|13445.7|13448|13447.1|13448.6|13447.3|13446.6|13445.6|74
1759293000000|2025-10-01 04:30:00|13447.9|13447|13449.9|13449|13450.9|13449.8|13447.9|13447|87
1759293300000|2025-10-01 04:35:00|13449.8|13448.9|13451.1|13450.2|13452.6|13451.2|13449.8|13448.9|69
1759293600000|2025-10-01 04:40:00|13450.7|13449.8|13452|13451.1|13452|13451.1|13450.1|13448.8|78
1759293900000|2025-10-01 04:45:00|13451.9|13451|13454.3|13453.4|13455.9|13454.6|13451.5|13450.2|88
1759294200000|2025-10-01 04:50:00|13454.2|13453.3|13459.9|13458.4|13460.8|13459.4|13454.1|13452.6|164
1759294500000|2025-10-01 04:55:00|13459.8|13458.3|13463.2|13461.7|13463.9|13463|13459.7|13458.2|131
1759294800000|2025-10-01 05:00:00|13463.6|13462.7|13466.7|13465.8|13472.7|13471.3|13463.6|13462.7|366
1759295100000|2025-10-01 05:05:00|13466.6|13465.7|13464.7|13463.8|13467.2|13466.3|13462.6|13461.1|161
1759295400000|2025-10-01 05:10:00|13464.6|13463.7|13463.1|13462.2|13464.7|13463.8|13460|13458.5|134
1759295700000|2025-10-01 05:15:00|13463.5|13462|13465.6|13464.7|13466.7|13465.8|13463|13461.6|138
1759296000000|2025-10-01 05:20:00|13465.4|13464.5|13463.5|13462.6|13466.4|13465.5|13462|13461.1|122
1759296300000|2025-10-01 05:25:00|13463.4|13462.5|13463|13462.1|13464|13463.1|13460.7|13459.8|99
1759296600000|2025-10-01 05:30:00|13463.1|13462.2|13462.1|13461.2|13464|13462.5|13462.1|13460.9|88
1759296900000|2025-10-01 05:35:00|13462|13461.1|13460.7|13459.2|13463.9|13463|13460.7|13459.2|62
1759297200000|2025-10-01 05:40:00|13460.8|13459.3|13460.8|13459.3|13461.7|13460.4|13460.5|13459|63
1759297500000|2025-10-01 05:45:00|13460.7|13459.2|13459.2|13458.3|13461.1|13460.1|13458.7|13457.2|75
1759297800000|2025-10-01 05:50:00|13459.9|13459|13457.8|13456.3|13460.5|13459.6|13457.7|13456.2|122
1759298100000|2025-10-01 05:55:00|13457.4|13455.9|13456.5|13455.6|13459.4|13458.5|13456.5|13455.6|108
1759298400000|2025-10-01 06:00:00|13456.9|13455.4|13458.4|13456.9|13462|13460.6|13456.2|13455.2|227
1759298700000|2025-10-01 06:05:00|13458.2|13457.3|13465|13463.5|13465.8|13464.6|13457.3|13456.4|261
1759299000000|2025-10-01 06:10:00|13465.1|13463.6|13462.5|13461.6|13466.6|13465.7|13460.8|13459.9|198
1759299300000|2025-10-01 06:15:00|13462.4|13461.5|13460.2|13459.3|13463.5|13462.6|13459.4|13458.5|173
1759299600000|2025-10-01 06:20:00|13460.4|13459.5|13464.8|13463.9|13465.5|13464.6|13459.8|13458.9|206
1759299900000|2025-10-01 06:25:00|13464.9|13464|13467.9|13467|13468.2|13467.3|13463.7|13462.8|127
1759300200000|2025-10-01 06:30:00|13467.7|13466.8|13468.8|13467.9|13471|13469.6|13466.4|13465.5|191
1759300500000|2025-10-01 06:35:00|13468.7|13467.8|13471.4|13470.5|13472.5|13471.6|13468.7|13467.8|171
1759300800000|2025-10-01 06:40:00|13471.3|13470.4|13476.9|13476|13477.8|13476.9|13471.3|13470.4|341
1759301100000|2025-10-01 06:45:00|13476.8|13475.9|13474.4|13472.9|13477.6|13476.7|13471.9|13470.9|281
1759301400000|2025-10-01 06:50:00|13474.1|13472.6|13470.2|13469.3|13475.7|13474.2|13469.4|13468.5|268
1759301700000|2025-10-01 06:55:00|13469.9|13469|13466.6|13465.7|13471.1|13469.6|13466|13464.7|393
1759302000000|2025-10-01 07:00:00|13466.4|13465.5|13473.9|13473|13478.4|13476.4|13466.2|13465.3|539
1759302300000|2025-10-01 07:05:00|13474.2|13473.3|13470.4|13469.5|13474.3|13473.4|13468.5|13467.6|320
1759302600000|2025-10-01 07:10:00|13470.3|13469.4|13475.1|13474.2|13477.4|13476.4|13470|13469.1|291
1759302900000|2025-10-01 07:15:00|13475.4|13474.5|13473.9|13473|13477.6|13476.7|13471.9|13471|318
1759303200000|2025-10-01 07:20:00|13474|13473.1|13467.8|13466.9|13474.5|13473.6|13466|13465.1|291
1759303500000|2025-10-01 07:25:00|13467.9|13467|13458.5|13457|13469.3|13468.2|13456.8|13455.3|366
1759303800000|2025-10-01 07:30:00|13458.6|13457.1|13458.3|13457.4|13461|13459.5|13454.6|13453.7|475
1759304100000|2025-10-01 07:35:00|13458.4|13457.5|13466.1|13464.6|13466.2|13464.9|13456.9|13456|351
1759304400000|2025-10-01 07:40:00|13466|13464.5|13459.6|13458.7|13467.1|13465.3|13455.2|13454.3|404
1759304700000|2025-10-01 07:45:00|13459.5|13458.6|13467.6|13466.1|13467.9|13466.9|13459|13458.1|268
1759305000000|2025-10-01 07:50:00|13467.7|13466.2|13467|13466.1|13469.8|13468.9|13465.3|13463.8|250
1759305300000|2025-10-01 07:55:00|13467.7|13466.8|13467.6|13466.1|13470.3|13469.4|13463.1|13461.6|354
1759305600000|2025-10-01 08:00:00|13468.1|13466.6|13469.2|13467.7|13472|13470.5|13467.5|13466.3|331
1759305900000|2025-10-01 08:05:00|13469|13467.5|13472|13470.5|13473.6|13472.3|13468.5|13467.1|304
1759306200000|2025-10-01 08:10:00|13472.1|13470.6|13468.7|13467.8|13472.4|13471.5|13468.2|13466.9|321
1759306500000|2025-10-01 08:15:00|13468.8|13467.9|13473.1|13472.2|13475.3|13473.8|13467.8|13466.4|266
1759306800000|2025-10-01 08:20:00|13472.1|13471.2|13473.4|13472.5|13475.3|13474.4|13470.9|13469.9|293
1759307100000|2025-10-01 08:25:00|13473.7|13472.8|13474.3|13471.4|13477.1|13476.2|13473.2|13471|256
1759307400000|2025-10-01 08:30:00|13474.8|13470.5|13478.2|13476.7|13479.6|13478.7|13470.7|13469.8|214
1759307700000|2025-10-01 08:35:00|13478.1|13477.2|13478.3|13477.4|13480.4|13479.5|13475.8|13474.5|242
1759308000000|2025-10-01 08:40:00|13478.1|13477.2|13475.3|13474.4|13479.7|13478.8|13473.2|13472.3|237
1759308300000|2025-10-01 08:45:00|13475.6|13474.7|13475|13473.5|13477|13475.8|13473.6|13472.7|169
1759308600000|2025-10-01 08:50:00|13475.5|13474|13471.6|13470.7|13475.5|13474|13470.2|13469.3|220
1759308900000|2025-10-01 08:55:00|13471.8|13470.9|13468.2|13467.3|13471.9|13471|13467.4|13466.5|173
1759309200000|2025-10-01 09:00:00|13468.1|13467.2|13473.7|13472.8|13474.4|13473.1|13468|13467.1|186
1759309500000|2025-10-01 09:05:00|13473.4|13472.5|13472.2|13471.3|13474|13473.1|13467.5|13466.1|183
1759309800000|2025-10-01 09:10:00|13472.3|13471.4|13471.5|13470.6|13474.7|13473.3|13471|13470.1|154
1759310100000|2025-10-01 09:15:00|13471.3|13469.8|13469.8|13468.9|13472.2|13471.3|13469.4|13468.5|183
1759310400000|2025-10-01 09:20:00|13469.7|13468.8|13472.1|13471.2|13472.3|13471.4|13466.4|13465.5|196
1759310700000|2025-10-01 09:25:00|13472|13471.1|13470.9|13470|13472.5|13471.6|13470.6|13469.7|141
1759311000000|2025-10-01 09:30:00|13470.5|13469.6|13473.3|13472.4|13473.7|13472.8|13467.1|13466.2|202
1759311300000|2025-10-01 09:35:00|13473.4|13472.5|13470.8|13469.3|13475.9|13474.7|13468.4|13467.5|199
1759311600000|2025-10-01 09:40:00|13471.3|13469.8|13473.2|13472.3|13475|13474.1|13471.1|13469.8|156
1759311900000|2025-10-01 09:45:00|13473.1|13472.2|13473|13471.5|13475.2|13474.3|13469.9|13469|219
1759312200000|2025-10-01 09:50:00|13473.1|13471.6|13465.7|13464.8|13473.1|13471.7|13464.9|13464|254
1759312500000|2025-10-01 09:55:00|13465.8|13464.9|13464.6|13463.7|13467.2|13466.3|13463|13462.1|163
1759312800000|2025-10-01 10:00:00|13464.3|13463.4|13465.6|13464.1|13465.9|13464.4|13462.3|13461.4|213
1759313100000|2025-10-01 10:05:00|13465.8|13464.3|13464.2|13462.7|13467|13465.5|13462.5|13461|263
1759313400000|2025-10-01 10:10:00|13464|13462.5|13468|13467.1|13469.4|13468.1|13463.9|13462.5|272
1759313700000|2025-10-01 10:15:00|13467.9|13467|13467.3|13466.4|13469|13468.1|13464.7|13463.4|255
1759314000000|2025-10-01 10:20:00|13467|13465.5|13464.9|13464|13467.2|13466.3|13461.2|13459.7|232
1759314300000|2025-10-01 10:25:00|13465.7|13464.8|13461.1|13460.2|13465.7|13464.8|13460.5|13459.3|235
1759314600000|2025-10-01 10:30:00|13461.2|13460.3|13463.3|13462.4|13464.3|13463.4|13458.8|13457.9|225
1759314900000|2025-10-01 10:35:00|13463.7|13462.8|13471.2|13470.3|13471.6|13470.7|13463.1|13462.2|169
1759315200000|2025-10-01 10:40:00|13471.3|13470.4|13471.1|13470.2|13472.5|13471.6|13470.6|13469.7|133
1759315500000|2025-10-01 10:45:00|13472|13471.1|13475.1|13474.2|13477|13476.1|13471.8|13470.9|128
1759315800000|2025-10-01 10:50:00|13475.4|13474.5|13471.7|13470.8|13475.8|13474.9|13471.3|13470.4|169
1759316100000|2025-10-01 10:55:00|13471.5|13470.6|13471.8|13470.9|13472.4|13471.5|13469.4|13468.5|203
1759316400000|2025-10-01 11:00:00|13471.9|13471|13474.2|13473.3|13475.1|13474.2|13471.5|13470.6|158
1759316700000|2025-10-01 11:05:00|13474.3|13473.4|13478.1|13477.2|13481.6|13480.7|13474.1|13473.2|199
1759317000000|2025-10-01 11:10:00|13478.2|13477.3|13479|13478.1|13480.4|13479.5|13475.7|13474.8|226
1759317300000|2025-10-01 11:15:00|13478.9|13478|13481.8|13480.9|13483.1|13481.6|13478.9|13478|198
1759317600000|2025-10-01 11:20:00|13481.6|13480.7|13483.9|13483|13485|13484.1|13481.5|13480.6|194
1759317900000|2025-10-01 11:25:00|13483.8|13482.9|13484.8|13483.9|13485.8|13484.9|13481.9|13481|144
1759318200000|2025-10-01 11:30:00|13484.6|13483.7|13483.1|13482.2|13485.1|13484.2|13481.6|13480.7|156
1759318500000|2025-10-01 11:35:00|13482.9|13482|13485.8|13484.3|13486.9|13486|13482.9|13482|207
1759318800000|2025-10-01 11:40:00|13486.2|13484.7|13486|13484.5|13487.3|13485.8|13485.2|13484.3|136
1759319100000|2025-10-01 11:45:00|13486.4|13484.9|13486.9|13486|13488.7|13487.8|13485.7|13484.2|201
1759319400000|2025-10-01 11:50:00|13486.3|13485.4|13484.7|13483.8|13486.9|13486|13483.3|13482.4|140
1759319700000|2025-10-01 11:55:00|13483.9|13483|13482.5|13481.6|13483.9|13483|13480.8|13479.9|203
1759320000000|2025-10-01 12:00:00|13482.3|13481.4|13480.9|13480|13484.2|13483.3|13479.1|13478.2|267
1759320300000|2025-10-01 12:05:00|13480.5|13479.6|13470.7|13469.8|13480.6|13479.7|13470.7|13469.8|376
1759320600000|2025-10-01 12:10:00|13470.8|13469.9|13478.7|13473.6|13478.7|13475.5|13470.7|13469.8|231
1759320900000|2025-10-01 12:15:00|13478.4|13473.4|13508.8|13507.9|13520|13519.1|13474.8|13470.7|1604
1759321200000|2025-10-01 12:20:00|13508.6|13507.7|13504.3|13503.4|13519.6|13518.7|13503.8|13502.9|1174
1759321500000|2025-10-01 12:25:00|13504.1|13503.2|13501.9|13501|13508.1|13507.2|13497.1|13496.2|788
1759321800000|2025-10-01 12:30:00|13501.8|13500.9|13509.2|13508.3|13513.7|13512.8|13501.5|13500.6|942
1759322100000|2025-10-01 12:35:00|13509.5|13508.6|13510.9|13510|13513.4|13512.5|13506.4|13505.5|708
1759322400000|2025-10-01 12:40:00|13510.8|13509.9|13518.1|13517.2|13518.3|13517.4|13505.6|13504.7|676
1759322700000|2025-10-01 12:45:00|13518|13517.1|13518|13517.1|13521.6|13520.7|13515.7|13514.8|534
1759323000000|2025-10-01 12:50:00|13518.1|13517.2|13511.9|13511|13521.7|13520.8|13510.5|13509.6|592
1759323300000|2025-10-01 12:55:00|13512|13511.1|13513.1|13512.2|13513.2|13512.3|13507.4|13506.5|550
1759323600000|2025-10-01 13:00:00|13513.3|13512.4|13511.7|13510.8|13516.9|13516|13510|13509.1|500
1759323900000|2025-10-01 13:05:00|13511.8|13510.9|13516.5|13515.6|13517|13516.1|13507.8|13506.9|401
1759324200000|2025-10-01 13:10:00|13516.8|13515.9|13514|13513.1|13520.7|13519.8|13513.4|13512.5|446
1759324500000|2025-10-01 13:15:00|13514.1|13513.2|13511|13510.1|13514.4|13513.5|13508.3|13507.4|450
1759324800000|2025-10-01 13:20:00|13510.7|13509.8|13515.2|13514.3|13517|13516.1|13506.8|13505.9|394
1759325100000|2025-10-01 13:25:00|13514.7|13513.8|13517.1|13516.2|13518.2|13517.3|13512.9|13512|308
1759325400000|2025-10-01 13:30:00|13516.5|13515.6|13524|13523.1|13524.7|13523.8|13516.3|13515.4|452
1759325700000|2025-10-01 13:35:00|13524.2|13523.3|13522.4|13521.5|13527.6|13526.7|13519.3|13518.4|396
1759326000000|2025-10-01 13:40:00|13522.1|13521.2|13526.5|13523.1|13526.8|13525.4|13522.1|13521.2|258
1759326300000|2025-10-01 13:45:00|13526.6|13523.5|13523|13522.1|13526.8|13525.9|13521.2|13520.2|385
1759326600000|2025-10-01 13:50:00|13523.3|13522.4|13515.2|13514.3|13523.4|13522.5|13514.4|13513.5|447
1759326900000|2025-10-01 13:55:00|13515.5|13514.6|13521.6|13513.8|13521.7|13518.2|13512|13511.1|330
1759327200000|2025-10-01 14:00:00|13520|13512.9|13519|13518.1|13524.3|13523.4|13509.8|13508.8|787
1759327500000|2025-10-01 14:05:00|13518.9|13518|13508.6|13507.7|13521.4|13520.5|13507.9|13507|564
1759327800000|2025-10-01 14:10:00|13509.1|13508.2|13498.7|13497.8|13509.5|13508.6|13498.7|13497.8|463
1759328100000|2025-10-01 14:15:00|13498.6|13497.7|13499.7|13498.8|13501.4|13500.5|13495.5|13494.6|328
1759328400000|2025-10-01 14:20:00|13499.5|13498.6|13504.6|13503.7|13504.6|13503.7|13493.3|13492.4|479
1759328700000|2025-10-01 14:25:00|13504.4|13503.5|13503|13502.1|13506|13505.1|13502.6|13501.7|399
1759329000000|2025-10-01 14:30:00|13503.3|13502.4|13510.7|13509.8|13514.3|13513.3|13502.6|13501.7|405
1759329300000|2025-10-01 14:35:00|13510.4|13508.9|13509.2|13507.7|13514.6|13513.1|13509|13507.6|342
1759329600000|2025-10-01 14:40:00|13509.3|13508.4|13512.8|13511.9|13512.8|13511.9|13504.2|13503.1|382
1759329900000|2025-10-01 14:45:00|13513.4|13512.5|13512.3|13511.4|13518.9|13518|13499.9|13497.6|1205
1759330200000|2025-10-01 14:50:00|13512|13511.1|13505.3|13503.8|13519|13518.1|13504.1|13503.1|982
1759330500000|2025-10-01 14:55:00|13505.4|13503.9|13507.1|13506.2|13510.2|13509.3|13494.6|13493.7|1125
1759330800000|2025-10-01 15:00:00|13507|13506.1|13493|13492.1|13508.3|13507.4|13493|13492.1|833
1759331100000|2025-10-01 15:05:00|13492.9|13492|13490.2|13489.3|13495.8|13494.9|13487|13486.1|556
1759331400000|2025-10-01 15:10:00|13490.5|13489.6|13485.8|13484.9|13493.4|13491.9|13483.8|13482.9|437
1759331700000|2025-10-01 15:15:00|13486|13485.1|13477.5|13476|13486.5|13485.6|13474.7|13473.8|417
1759332000000|2025-10-01 15:20:00|13476.6|13475.7|13479.5|13478|13479.5|13478|13473.1|13472.2|393
1759332300000|2025-10-01 15:25:00|13479.2|13477.7|13476.2|13475.3|13482|13480.8|13475.2|13474.3|360
1759332600000|2025-10-01 15:30:00|13476.6|13475.7|13474.9|13474|13478.6|13477.7|13474|13472.6|349
1759332900000|2025-10-01 15:35:00|13475.7|13474.8|13476.9|13476|13480.1|13479.2|13475.4|13474.5|281
1759333200000|2025-10-01 15:40:00|13477.3|13476.4|13480.4|13479.5|13484.5|13483.6|13477.3|13476.4|260
1759333500000|2025-10-01 15:45:00|13480.5|13479.6|13479.6|13478.7|13483.1|13482.2|13479.4|13478.5|183
1759333800000|2025-10-01 15:50:00|13479.5|13478.6|13478.2|13477.3|13479.5|13478.6|13473.9|13473|217
1759334100000|2025-10-01 15:55:00|13478.1|13477.2|13472.4|13471.5|13478.4|13477.5|13471.5|13470.6|241
1759334400000|2025-10-01 16:00:00|13472|13471.1|13471.7|13470.8|13472.7|13471.2|13465.8|13464.8|423
1759334700000|2025-10-01 16:05:00|13471.9|13471|13474.9|13474|13477.6|13476.7|13471.2|13470.3|187
1759335000000|2025-10-01 16:10:00|13474.6|13473.7|13471.1|13470.2|13475.2|13474.3|13470.6|13469.7|170
1759335300000|2025-10-01 16:15:00|13471|13470.1|13471.8|13470.9|13471.8|13470.9|13468.6|13467.7|171
1759335600000|2025-10-01 16:20:00|13471.7|13470.8|13473.9|13473|13475.1|13474.2|13471.2|13470.3|113
1759335900000|2025-10-01 16:25:00|13474|13473.1|13475.5|13474.6|13477.1|13475.6|13473.1|13472.2|153
1759336200000|2025-10-01 16:30:00|13475.4|13474.5|13471.2|13470.3|13476|13474.7|13470.2|13469.3|208
1759336500000|2025-10-01 16:35:00|13471.8|13470.5|13469.9|13469|13471.8|13470.9|13468.1|13466.6|123
1759336800000|2025-10-01 16:40:00|13470|13469.1|13467.5|13466.6|13472.7|13471.8|13466.7|13465.5|153
1759337100000|2025-10-01 16:45:00|13467.6|13466.7|13473.4|13472.5|13474.1|13473.2|13467.4|13466.5|126
1759337400000|2025-10-01 16:50:00|13473.9|13473|13468.9|13468|13474.3|13473.4|13468.7|13467.8|142
1759337700000|2025-10-01 16:55:00|13469.1|13468.2|13474.5|13473.6|13476.6|13475.7|13467.9|13467|227
1759338000000|2025-10-01 17:00:00|13474.6|13473.7|13478.3|13477.4|13478.8|13477.9|13472.9|13472|208
1759338300000|2025-10-01 17:05:00|13478.1|13477.2|13477.5|13476.6|13478.6|13477.6|13477|13476.1|126
1759338600000|2025-10-01 17:10:00|13477.4|13476.5|13477.4|13476.5|13478.5|13477.6|13476.5|13475.6|111
1759338900000|2025-10-01 17:15:00|13477.5|13476.6|13477.4|13476.5|13478.2|13477.3|13477|13476.1|84
1759339200000|2025-10-01 17:20:00|13477.6|13476.7|13478.9|13478|13479.6|13478.7|13477.2|13476.3|80
1759339500000|2025-10-01 17:25:00|13478.8|13477.9|13477.1|13476.2|13479.2|13478.3|13477|13475.6|71
1759339800000|2025-10-01 17:30:00|13477.2|13476.3|13476.3|13474.8|13477.2|13476.3|13474.8|13473.4|83
1759340100000|2025-10-01 17:35:00|13476.6|13475.1|13473.4|13472.5|13477.5|13476|13472.5|13471.6|80
1759340400000|2025-10-01 17:40:00|13474.5|13473.6|13473.9|13473|13475.7|13474.7|13472.5|13471.6|110
1759340700000|2025-10-01 17:45:00|13474.1|13473.2|13474.1|13473.2|13475.7|13474.2|13473.8|13472.9|86
1759341000000|2025-10-01 17:50:00|13474.3|13473.4|13474.2|13473.3|13476.2|13474.8|13473.5|13472.6|127
1759341300000|2025-10-01 17:55:00|13474.1|13473.2|13473.4|13472.5|13475.5|13474.6|13472.3|13471.4|112
1759341600000|2025-10-01 18:00:00|13473.5|13472.6|13470.1|13469.2|13473.9|13473|13470.1|13469.2|134
1759341900000|2025-10-01 18:05:00|13470|13469.1|13471.5|13470.6|13472.1|13471.2|13469.2|13468.3|115
1759342200000|2025-10-01 18:10:00|13471.6|13470.7|13478.3|13477.4|13478.4|13477.5|13470.3|13469.4|147
1759342500000|2025-10-01 18:15:00|13478.2|13477.3|13481.8|13480.3|13481.8|13480.6|13478.1|13477.2|130
1759342800000|2025-10-01 18:20:00|13481.3|13479.8|13481.9|13480.4|13481.9|13480.7|13479|13478.1|116
1759343100000|2025-10-01 18:25:00|13482|13480.5|13483.3|13482.4|13483.5|13482.6|13481.7|13480.5|106
1759343400000|2025-10-01 18:30:00|13483.1|13482.2|13486.4|13485.5|13487.3|13485.8|13483|13482.1|173
1759343700000|2025-10-01 18:35:00|13486.6|13485.7|13486.2|13485.3|13487.3|13485.9|13485.3|13484.2|173
1759344000000|2025-10-01 18:40:00|13486.3|13485.4|13484.9|13483.4|13486.5|13485.6|13483.8|13482.5|154
1759344300000|2025-10-01 18:45:00|13484.7|13483.2|13485.9|13485|13486.4|13485.5|13483.8|13482.9|93
1759344600000|2025-10-01 18:50:00|13486|13485.1|13487.5|13486.6|13490|13489.1|13484.8|13483.9|144
1759344900000|2025-10-01 18:55:00|13487.4|13486.5|13486|13485.1|13487.6|13486.7|13484.6|13483.7|186
1759345200000|2025-10-01 19:00:00|13486.3|13485.4|13484.9|13484|13488.6|13487.7|13483.9|13483|137
1759345500000|2025-10-01 19:05:00|13484.2|13483.3|13481.8|13480.9|13485.2|13484.3|13481.1|13480.2|59
1759345800000|2025-10-01 19:10:00|13481.7|13480.8|13482.3|13481.4|13483.3|13482.4|13480.9|13480|67
1759346100000|2025-10-01 19:15:00|13482.2|13481.3|13481.3|13480.4|13482.6|13481.7|13481.3|13480.4|47
1759346400000|2025-10-01 19:20:00|13481.5|13480.6|13480.3|13479.4|13481.9|13481|13480.1|13479.2|76
1759346700000|2025-10-01 19:25:00|13480.4|13479.5|13482.3|13481.4|13482.5|13481.6|13480.3|13478.9|87
1759347000000|2025-10-01 19:30:00|13482.4|13481.5|13484.7|13483.8|13484.9|13484|13481.6|13480.7|81
1759347300000|2025-10-01 19:35:00|13484.5|13483.6|13484.2|13483.3|13486.5|13485.6|13483.6|13482.7|82
1759347600000|2025-10-01 19:40:00|13484.1|13483.2|13483.5|13482.6|13484.9|13484|13483.5|13482.6|60
1759347900000|2025-10-01 19:45:00|13483.4|13482.5|13483.3|13481.8|13484|13482.5|13482.1|13480.6|71
1759348200000|2025-10-01 19:50:00|13483.4|13481.9|13482.1|13481.2|13484.5|13483|13482|13480.8|105
1759348500000|2025-10-01 19:55:00|13482.3|13481.4|13480.5|13479.6|13482.6|13481.7|13479.9|13479|121
1759348800000|2025-10-01 20:00:00|13480.6|13479.7|13478.5|13477.6|13480.7|13479.8|13478.5|13477.6|64
1759349100000|2025-10-01 20:05:00|13477.8|13476.3|13475.9|13475|13477.8|13476.6|13475.2|13474.3|67
1759349400000|2025-10-01 20:10:00|13476.1|13474.6|13476.5|13475.6|13477.2|13475.7|13475|13474.1|43
1759349700000|2025-10-01 20:15:00|13476.4|13475.5|13476.8|13475.9|13477.2|13476.1|13475.7|13474.8|56
1759350000000|2025-10-01 20:20:00|13476.7|13475.8|13474.9|13474|13477.2|13476|13474.7|13473.8|49
1759350300000|2025-10-01 20:25:00|13475.1|13474.2|13474.3|13472.8|13475.7|13474.8|13473.5|13472|63
1759350600000|2025-10-01 20:30:00|13474.2|13472.7|13474.7|13473.8|13475.9|13474.4|13474.2|13472.7|66
1759350900000|2025-10-01 20:35:00|13474.8|13473.9|13475.4|13474.5|13476.3|13474.8|13474.7|13473.6|54
1759351200000|2025-10-01 20:40:00|13476.2|13474.7|13475.4|13473.9|13476.3|13474.8|13474.5|13473.6|77
1759351500000|2025-10-01 20:45:00|13475.6|13474.1|13474.8|13473.3|13475.9|13474.4|13474.7|13473.2|342
1759351800000|2025-10-01 20:50:00|13474.6|13473.1|13475.8|13474.3|13475.8|13474.3|13473.2|13471.7|443
1759352100000|2025-10-01 20:55:00|13475.9|13473.5|13482.3|13474.5|13482.5|13475.7|13475.8|13472.7|462
1759352400000|2025-10-01 21:00:00|13482.2|13474.4|13484.1|13472.2|13484.2|13474.4|13482.2|13470.8|7
1759352700000|2025-10-01 21:05:00|13483.6|13471.7|13483|13471.1|13484.6|13472.7|13481.9|13470|500
1759353000000|2025-10-01 21:10:00|13482.9|13471|13483|13471.1|13483.1|13471.2|13482.9|13471|38
1759353300000|2025-10-01 21:15:00|13483.1|13471.2|13483|13471.1|13483.3|13471.4|13483|13471.1|12
1759353600000|2025-10-01 21:20:00|13482.9|13471|13483.3|13471.4|13483.6|13471.7|13482.9|13471|17
1759353900000|2025-10-01 21:25:00|13483.2|13471.3|13483|13471.1|13483.5|13471.6|13483|13471.1|26
1759354200000|2025-10-01 21:30:00|13483.1|13471.2|13483.3|13471.4|13483.6|13471.7|13483.1|13471.2|37
1759354500000|2025-10-01 21:35:00|13483.7|13471.8|13482.7|13470.8|13483.9|13472|13480.5|13468.6|39
1759354800000|2025-10-01 21:40:00|13482.8|13470.9|13482.8|13470.9|13483|13471.1|13482.6|13470.7|75
1759355100000|2025-10-01 21:45:00|13482.7|13470.8|13482.2|13470.3|13483.6|13471.7|13482.2|13470.3|79
1759355400000|2025-10-01 21:50:00|13482.3|13470.4|13482.4|13470.5|13482.5|13470.6|13482.1|13470.2|34
1759355700000|2025-10-01 21:55:00|13482.6|13470.7|13486.1|13474.2|13486.2|13474.3|13482|13470.1|48
1759356000000|2025-10-01 22:00:00|13486.5|13474.6|13481.8|13477.4|13487.3|13478.1|13480.5|13472.4|156
1759356300000|2025-10-01 22:05:00|13481.5|13478|13479.1|13476.4|13481.5|13478.3|13478.8|13476.1|48
1759356600000|2025-10-01 22:10:00|13479|13476.5|13479.8|13477|13479.8|13477.9|13476.8|13474.6|52
1759356900000|2025-10-01 22:15:00|13479.3|13477.8|13481.3|13477.6|13481.6|13478.4|13479.2|13476.2|154
1759357200000|2025-10-01 22:20:00|13480.7|13477.5|13481.9|13479.5|13483.3|13479.5|13480.7|13477.3|63
1759357500000|2025-10-01 22:25:00|13482|13479.4|13483.2|13479.7|13484|13480.6|13482|13478.6|71
1759357800000|2025-10-01 22:30:00|13482.8|13479.8|13482.8|13480.6|13483.9|13480.9|13482.1|13479.5|119
1759358100000|2025-10-01 22:35:00|13483.2|13480.3|13480.6|13479.1|13483.2|13480.3|13479.7|13477.6|104
1759358400000|2025-10-01 22:40:00|13481|13478.7|13480.8|13479.3|13481.1|13479.4|13480.6|13478.6|29
1759358700000|2025-10-01 22:45:00|13481.2|13478.7|13480.9|13479.4|13481.2|13479.4|13479.8|13478.3|35
1759359000000|2025-10-01 22:50:00|13481.1|13478.9|13480.3|13478.8|13481.2|13479.7|13480.2|13478.7|28
1759359300000|2025-10-01 22:55:00|13480.4|13478.9|13479.8|13478.3|13480.6|13479.1|13479.6|13478|42
1759359600000|2025-10-01 23:00:00|13480|13478.5|13480.7|13479.2|13481.9|13480|13480|13478.5|44
1759359900000|2025-10-01 23:05:00|13480.8|13479.3|13481.9|13481|13482.2|13481|13480.7|13479.2|34
1759360200000|2025-10-01 23:10:00|13481.8|13480.9|13482|13480.5|13482.5|13481.6|13480.8|13479.9|26
1759360500000|2025-10-01 23:15:00|13482.1|13480.6|13481.6|13480.7|13482.2|13480.9|13481.1|13480.2|18
1759360800000|2025-10-01 23:20:00|13482|13480.5|13481.9|13481|13482.4|13481|13481.2|13480.1|24
1759361100000|2025-10-01 23:25:00|13482.4|13480.9|13484|13483.1|13484|13483.1|13482.2|13480.9|41
1759361400000|2025-10-01 23:30:00|13484.5|13483|13482.9|13482|13484.5|13483|13482.9|13482|24
1759361700000|2025-10-01 23:35:00|13483.5|13481.4|13482.7|13481.8|13483.6|13482.3|13482|13481.1|30
1759362000000|2025-10-01 23:40:00|13483.3|13481.7|13482.7|13481.8|13483.6|13482.7|13482.1|13481|49
1759362300000|2025-10-01 23:45:00|13482.1|13481.2|13479.9|13479|13482.2|13481.3|13479.8|13478.9|34
1759362600000|2025-10-01 23:50:00|13480.2|13478.7|13481.1|13480.2|13481.6|13480.2|13479.7|13478.5|71
1759362900000|2025-10-01 23:55:00|13480.9|13480|13479.2|13478.3|13482|13481.1|13478.8|13477.9|99
1759363200000|2025-10-02 00:00:00|13479|13478.1|13477.4|13476.5|13479.3|13478.4|13474.6|13473.7|179
1759363500000|2025-10-02 00:05:00|13477.8|13476.9|13472.5|13471.6|13477.9|13477|13472.5|13471.6|82
1759363800000|2025-10-02 00:10:00|13472.7|13471.8|13472.3|13470.8|13473.8|13472.9|13471.3|13470.4|112
1759364100000|2025-10-02 00:15:00|13472.4|13470.9|13475|13474.1|13475.3|13474.1|13471.2|13469.9|104
1759364400000|2025-10-02 00:20:00|13475.1|13474.2|13474.4|13473.5|13475.1|13474.2|13472|13471.1|63
1759364700000|2025-10-02 00:25:00|13474.2|13473.3|13472|13471.1|13474.3|13473.4|13471.2|13470|92
1759365000000|2025-10-02 00:30:00|13471.3|13470.4|13472.2|13471.3|13473|13472.1|13470.9|13470|76
1759365300000|2025-10-02 00:35:00|13472.3|13471.4|13471.2|13470.3|13472.7|13471.8|13470.2|13469.3|71
1759365600000|2025-10-02 00:40:00|13471.1|13470.2|13472.2|13471.3|13472.4|13471.5|13470.8|13469.8|68
1759365900000|2025-10-02 00:45:00|13471.7|13470.8|13472.5|13471.6|13473.2|13471.9|13471.3|13470.4|91
1759366200000|2025-10-02 00:50:00|13471.7|13470.8|13474.3|13472.8|13474.6|13473.1|13470.7|13469.6|129
1759366500000|2025-10-02 00:55:00|13474.4|13472.9|13470|13469.1|13475|13473.9|13470|13469.1|234
1759366800000|2025-10-02 01:00:00|13470.1|13469.2|13469.7|13468.8|13471.4|13470.5|13467.9|13466.5|272
1759367100000|2025-10-02 01:05:00|13470.2|13468.7|13474.5|13473.6|13474.7|13473.8|13470.2|13468.7|104
1759367400000|2025-10-02 01:10:00|13474.7|13473.2|13474.4|13473.5|13475.5|13474.6|13473.4|13472.5|78
1759367700000|2025-10-02 01:15:00|13474.5|13473.6|13475.8|13474.9|13476.2|13475.3|13474|13473.1|83
1759368000000|2025-10-02 01:20:00|13475.7|13474.8|13480.1|13479.2|13480.3|13479.4|13475.6|13474.7|104
1759368300000|2025-10-02 01:25:00|13480.3|13479.4|13480.5|13479.6|13482.9|13482|13480.3|13479.4|105
1759368600000|2025-10-02 01:30:00|13480.6|13479.7|13482.1|13480.6|13482.2|13481.2|13480.6|13479.1|105
1759368900000|2025-10-02 01:35:00|13481.6|13480.7|13483.9|13483|13484.2|13483.1|13481|13480|131
1759369200000|2025-10-02 01:40:00|13483.8|13482.9|13481.1|13480.2|13484.6|13483.6|13480.9|13480|120
1759369500000|2025-10-02 01:45:00|13481.2|13480.3|13482.9|13482|13483.4|13482.5|13481.1|13480.2|86
1759369800000|2025-10-02 01:50:00|13483|13482.1|13483|13482.1|13483.8|13482.9|13482.9|13482|73
1759370100000|2025-10-02 01:55:00|13483.3|13482.4|13484.7|13483.8|13484.7|13483.8|13482.8|13481.9|105
1759370400000|2025-10-02 02:00:00|13484.6|13483.7|13484.2|13483.3|13488.3|13487.4|13484|13483.1|132
1759370700000|2025-10-02 02:05:00|13484.1|13483.2|13482.2|13481.3|13484.7|13483.8|13481.9|13481|76
1759371000000|2025-10-02 02:10:00|13482.1|13481.2|13485.3|13483.8|13485.3|13484.2|13482.1|13481.2|76
1759371300000|2025-10-02 02:15:00|13485.2|13483.7|13483.3|13481.8|13485.2|13483.7|13482.1|13480.6|89
1759371600000|2025-10-02 02:20:00|13482.9|13481.4|13481.2|13480.3|13483|13481.5|13481.2|13479.7|59
1759371900000|2025-10-02 02:25:00|13481.1|13480.2|13482.9|13481.4|13483|13482.1|13480.5|13479.2|84
1759372200000|2025-10-02 02:30:00|13483|13481.5|13483.2|13482.3|13484|13482.9|13482.6|13481.1|71
1759372500000|2025-10-02 02:35:00|13483.3|13482.4|13482.4|13481.5|13483.9|13482.5|13481.2|13479.7|54
1759372800000|2025-10-02 02:40:00|13482.1|13481.2|13481.6|13480.1|13482.7|13481.5|13481.5|13480|49
1759373100000|2025-10-02 02:45:00|13481.5|13480|13481.6|13480.1|13481.6|13480.6|13479.9|13479|63
1759373400000|2025-10-02 02:50:00|13481.7|13480.2|13483.5|13482.6|13483.6|13482.7|13481.3|13480|79
1759373700000|2025-10-02 02:55:00|13483.4|13482.5|13481.3|13479.8|13483.5|13482.6|13481|13479.7|81
1759374000000|2025-10-02 03:00:00|13481.4|13479.9|13479.3|13478.4|13481.6|13480.5|13479.3|13478.4|84
1759374300000|2025-10-02 03:05:00|13479.1|13478.2|13477.3|13476.4|13479.5|13478.6|13476.2|13475.3|58
1759374600000|2025-10-02 03:10:00|13477.4|13475.9|13481.3|13480.4|13481.6|13480.5|13477.4|13475.9|66
1759374900000|2025-10-02 03:15:00|13481.6|13480.1|13480.5|13479.6|13481.6|13480.5|13479.9|13478.6|45
1759375200000|2025-10-02 03:20:00|13480.7|13479.8|13481.3|13480.4|13482|13480.9|13480.5|13479.3|87
1759375500000|2025-10-02 03:25:00|13481.7|13480.2|13480.2|13479.3|13481.8|13480.8|13479.9|13479|74
1759375800000|2025-10-02 03:30:00|13480.7|13479.2|13479.5|13478.6|13480.8|13479.3|13478.4|13477.5|56
1759376100000|2025-10-02 03:35:00|13479|13478.1|13478.1|13476.6|13479|13478.1|13476.5|13475|100
1759376400000|2025-10-02 03:40:00|13478.2|13476.7|13477.5|13476|13478.5|13477.6|13477.1|13476|72
1759376700000|2025-10-02 03:45:00|13477.6|13476.1|13478.8|13477.9|13479.1|13478.1|13477.6|13476.1|59
1759377000000|2025-10-02 03:50:00|13478.9|13478|13478|13477.1|13479.4|13478|13478|13476.6|65
1759377300000|2025-10-02 03:55:00|13478.1|13477.2|13479.4|13477.9|13480.2|13479|13477.8|13476.9|75
1759377600000|2025-10-02 04:00:00|13479.3|13477.8|13476.5|13475.6|13479.5|13478.2|13476.2|13475.3|61
1759377900000|2025-10-02 04:05:00|13476.6|13475.7|13478.9|13478|13479|13478.1|13476.4|13475.5|56
1759378200000|2025-10-02 04:10:00|13478.7|13477.8|13476|13475.1|13478.7|13477.8|13475.7|13474.8|63
1759378500000|2025-10-02 04:15:00|13476.1|13475.2|13476.7|13475.8|13477.1|13476.2|13476.1|13474.6|45
1759378800000|2025-10-02 04:20:00|13476.9|13476|13476.4|13475.5|13477.1|13476.2|13475.9|13474.9|46
1759379100000|2025-10-02 04:25:00|13476.7|13475.8|13478|13477.1|13478.7|13477.6|13476.4|13474.9|60
1759379400000|2025-10-02 04:30:00|13478.1|13477.2|13475|13473.5|13478.3|13477.4|13474.6|13473.5|49
1759379700000|2025-10-02 04:35:00|13475.4|13473.9|13476.4|13475.5|13476.8|13475.5|13474.2|13473|66
1759380000000|2025-10-02 04:40:00|13476.3|13475.4|13474.8|13473.9|13476.8|13475.4|13474.4|13473.3|56
1759380300000|2025-10-02 04:45:00|13474.7|13473.8|13476|13475.1|13476.3|13475.4|13474.2|13473.3|32
1759380600000|2025-10-02 04:50:00|13476.2|13475.3|13476.1|13475.2|13477.1|13476.2|13475.5|13474.6|63
1759380900000|2025-10-02 04:55:00|13476.2|13475.3|13476.8|13475.3|13477.7|13476.7|13476.1|13475.2|85
1759381200000|2025-10-02 05:00:00|13476.7|13475.2|13474.3|13472.8|13479.9|13478.6|13474.3|13472.8|133
1759381500000|2025-10-02 05:05:00|13474.1|13472.6|13473.1|13472.2|13475.4|13473.9|13469.4|13468|165
1759381800000|2025-10-02 05:10:00|13472.5|13471.6|13470.8|13469.3|13473.7|13472.8|13470.4|13469.3|108
1759382100000|2025-10-02 05:15:00|13471.1|13469.6|13472.2|13471.3|13472.5|13471.6|13470.5|13469.4|92
1759382400000|2025-10-02 05:20:00|13472|13471.1|13472.8|13471.3|13472.8|13471.7|13470.4|13469.5|81
1759382700000|2025-10-02 05:25:00|13472.7|13471.2|13474.3|13472.8|13475|13473.5|13471.8|13470.7|59
1759383000000|2025-10-02 05:30:00|13474.4|13472.9|13475.2|13474.3|13475.5|13474.6|13472.6|13471.5|80
1759383300000|2025-10-02 05:35:00|13475.8|13474.1|13477.7|13476.8|13478.1|13476.8|13475.5|13474|88
1759383600000|2025-10-02 05:40:00|13477.8|13476.9|13477.4|13476.5|13478.1|13477.1|13477.1|13475.6|46
1759383900000|2025-10-02 05:45:00|13477.8|13476.9|13476.8|13475.9|13478.8|13477.6|13475.3|13474.2|66
1759384200000|2025-10-02 05:50:00|13476.9|13476|13475.2|13474.3|13477.3|13476.4|13474.8|13473.9|70
1759384500000|2025-10-02 05:55:00|13475.3|13474.4|13476.1|13475.2|13478|13477.1|13474.8|13473.9|80
1759384800000|2025-10-02 06:00:00|13476.2|13475.3|13480.9|13480|13482.1|13481.2|13476.2|13475.3|200
1759385100000|2025-10-02 06:05:00|13481.1|13480.2|13482|13481.1|13483.1|13482.2|13480.2|13479.3|99
1759385400000|2025-10-02 06:10:00|13482.1|13481.2|13479.1|13478.2|13482.4|13481.5|13478.8|13477.9|109
1759385700000|2025-10-02 06:15:00|13478.9|13478|13478.7|13477.8|13480.6|13479.7|13477.5|13476.6|87
1759386000000|2025-10-02 06:20:00|13478.9|13478|13478.4|13477.5|13480.3|13479.4|13478.4|13477.5|93
1759386300000|2025-10-02 06:25:00|13478.8|13477.3|13479|13478.1|13480.6|13479.7|13478.4|13477.3|82
1759386600000|2025-10-02 06:30:00|13479.1|13478.2|13478.2|13477.3|13481|13479.7|13476.9|13476|169
1759386900000|2025-10-02 06:35:00|13478.3|13477.4|13481.7|13480.2|13486.3|13485.4|13478.3|13477.1|308
1759387200000|2025-10-02 06:40:00|13481.5|13480.6|13476.6|13475.7|13481.6|13480.6|13474.6|13473.7|312
1759387500000|2025-10-02 06:45:00|13476.5|13475.6|13476.1|13475.2|13480.5|13479.3|13473.8|13472.3|357
1759387800000|2025-10-02 06:50:00|13475.9|13475|13485.3|13484.4|13485.5|13484.4|13475.9|13474.7|235
1759388100000|2025-10-02 06:55:00|13485.7|13484.8|13489.6|13488.7|13489.7|13488.8|13485.5|13484.6|325
1759388400000|2025-10-02 07:00:00|13489.7|13488.8|13497.9|13497|13498.7|13497.8|13488|13486.7|363
1759388700000|2025-10-02 07:05:00|13497.8|13496.9|13495.5|13494.6|13500.8|13499.9|13493.4|13492.2|338
1759389000000|2025-10-02 07:10:00|13496.4|13495.5|13497.7|13496.8|13498.4|13497.5|13493.7|13492.3|255
1759389300000|2025-10-02 07:15:00|13497.5|13496.6|13495.4|13494.5|13499.7|13498.8|13494.9|13494|193
1759389600000|2025-10-02 07:20:00|13495.2|13494.3|13492.6|13491.7|13496.2|13495.3|13492.3|13491.4|195
1759389900000|2025-10-02 07:25:00|13492.7|13491.8|13489.4|13488.5|13494.5|13493.6|13489.3|13488.4|164
1759390200000|2025-10-02 07:30:00|13489.3|13488.4|13495|13494.1|13495|13494.1|13489.3|13488.4|208
1759390500000|2025-10-02 07:35:00|13494.9|13494|13494.1|13493.2|13496.1|13495.2|13493.7|13492.8|200
1759390800000|2025-10-02 07:40:00|13494|13493.1|13496.5|13495.6|13496.9|13496|13493|13491.5|118
1759391100000|2025-10-02 07:45:00|13496.4|13495.5|13500.8|13499.9|13501.1|13500.2|13495.2|13494.3|178
1759391400000|2025-10-02 07:50:00|13500.7|13499.8|13498.4|13497.5|13501.2|13500.3|13495.8|13494.9|206
1759391700000|2025-10-02 07:55:00|13498.2|13497.3|13494.4|13493.5|13498.9|13497.4|13492.5|13491.6|228
1759392000000|2025-10-02 08:00:00|13494.7|13493.8|13497.4|13496.5|13499.2|13498.3|13492.4|13491.5|231
1759392300000|2025-10-02 08:05:00|13497.5|13496.6|13497.2|13496.3|13500.4|13499.5|13496|13495.1|142
1759392600000|2025-10-02 08:10:00|13497.1|13496.2|13499.3|13497.8|13500.5|13499.6|13496.8|13495.9|193
1759392900000|2025-10-02 08:15:00|13499.2|13497.7|13498|13497.1|13502|13501.1|13497.3|13496.4|192
1759393200000|2025-10-02 08:20:00|13497.7|13496.8|13496|13494.5|13498.7|13497.8|13494.7|13493.2|146
1759393500000|2025-10-02 08:25:00|13495.2|13493.7|13495.9|13495|13497.9|13497|13494.3|13493.4|152
1759393800000|2025-10-02 08:30:00|13496|13495.1|13492.7|13491.8|13499.9|13499|13492.7|13491.8|179
1759394100000|2025-10-02 08:35:00|13492.5|13491.6|13494.9|13494|13496.3|13495.4|13491.9|13491|129
1759394400000|2025-10-02 08:40:00|13495.2|13494.3|13498|13497.1|13498.8|13497.9|13493.2|13492.3|176
1759394700000|2025-10-02 08:45:00|13497.9|13497|13500.5|13499.6|13500.6|13499.7|13495.5|13494.6|147
1759395000000|2025-10-02 08:50:00|13500.4|13499.5|13505.4|13504.5|13508.1|13507.2|13500.4|13499.5|193
1759395300000|2025-10-02 08:55:00|13506.2|13505.3|13505|13504.1|13511|13510.1|13504.4|13503.5|189
1759395600000|2025-10-02 09:00:00|13504.6|13503.5|13507.3|13506.4|13508.6|13507.4|13503.5|13502.6|197
1759395900000|2025-10-02 09:05:00|13507.1|13506.2|13500.8|13499.3|13507.7|13506.7|13499.2|13497.4|197
1759396200000|2025-10-02 09:10:00|13500.9|13499.4|13505.4|13503.9|13505.6|13504.1|13500.3|13498.8|148
1759396500000|2025-10-02 09:15:00|13504.9|13504|13504.1|13503.2|13506.4|13505.5|13503.8|13502.3|194
1759396800000|2025-10-02 09:20:00|13504.4|13503.5|13500.9|13500|13504.5|13503.6|13499.5|13498.6|146
1759397100000|2025-10-02 09:25:00|13500.8|13499.9|13502|13501.1|13503.2|13502.2|13500.6|13499.7|147
1759397400000|2025-10-02 09:30:00|13501.9|13501|13507|13506.1|13507.2|13506.3|13501.2|13500.3|139
1759397700000|2025-10-02 09:35:00|13507.1|13506.2|13500.8|13499.9|13507.1|13506.2|13500.4|13499.5|139
1759398000000|2025-10-02 09:40:00|13500.4|13499.5|13499.9|13499|13500.4|13499.5|13496.9|13496|167
1759398300000|2025-10-02 09:45:00|13500.2|13499.3|13499.4|13498.5|13503|13501.7|13498.4|13497.5|162
1759398600000|2025-10-02 09:50:00|13499.2|13498.3|13502.6|13501.7|13502.6|13501.7|13498.2|13496.9|140
1759398900000|2025-10-02 09:55:00|13502.9|13502|13499.6|13498.7|13502.9|13502|13499|13498.1|174
1759399200000|2025-10-02 10:00:00|13499.5|13498.6|13493.7|13492.8|13499.5|13498.6|13493.7|13492.8|232
1759399500000|2025-10-02 10:05:00|13493.8|13492.9|13495.2|13494.3|13495.8|13494.9|13493.1|13492.2|189
1759399800000|2025-10-02 10:10:00|13495.3|13494.4|13493|13492.1|13496.1|13495.2|13492|13491.1|145
1759400100000|2025-10-02 10:15:00|13492.9|13492|13490.6|13489.7|13493.5|13492.6|13489.1|13488.2|170
1759400400000|2025-10-02 10:20:00|13490.3|13489.4|13490.6|13489.1|13491.7|13490.8|13488.8|13487.7|144
1759400700000|2025-10-02 10:25:00|13490.7|13489.2|13488|13487.1|13490.7|13489.2|13485.5|13484.6|145
1759401000000|2025-10-02 10:30:00|13489.2|13487.7|13487.7|13486.8|13490.7|13489.8|13487.4|13486.4|137
1759401300000|2025-10-02 10:35:00|13487.6|13486.7|13485.2|13484.3|13488.4|13487.5|13484.2|13483.3|135
1759401600000|2025-10-02 10:40:00|13485|13484.1|13482.7|13481.8|13486.7|13485.8|13481.8|13480.9|120
1759401900000|2025-10-02 10:45:00|13482.6|13481.7|13485.7|13484.8|13485.7|13484.8|13482.5|13481.2|119
1759402200000|2025-10-02 10:50:00|13485.8|13484.9|13486.2|13485.3|13486.4|13485.5|13483.7|13482.8|114
1759402500000|2025-10-02 10:55:00|13486.1|13485.2|13481|13480.1|13486.5|13485.6|13480.8|13479.9|164
1759402800000|2025-10-02 11:00:00|13480.9|13480|13477.9|13477|13483.6|13482.7|13477.7|13476.8|198
1759403100000|2025-10-02 11:05:00|13477.8|13476.9|13472.5|13471.6|13478.2|13477.3|13472|13471.1|169
1759403400000|2025-10-02 11:10:00|13472.7|13471.8|13477.9|13477|13479.1|13478.2|13472.4|13471.5|174
1759403700000|2025-10-02 11:15:00|13478|13477.1|13475.8|13474.9|13478.4|13477.2|13475.3|13474.4|134
1759404000000|2025-10-02 11:20:00|13476.2|13475.3|13476.3|13475.4|13478.1|13477.2|13475.4|13474.2|148
1759404300000|2025-10-02 11:25:00|13476.2|13475.3|13475.2|13473.7|13476.5|13475.3|13473.9|13473|149
1759404600000|2025-10-02 11:30:00|13474.7|13473.8|13472.6|13471.7|13475.9|13474.9|13471.4|13470.5|164
1759404900000|2025-10-02 11:35:00|13472.9|13472|13477.7|13476.8|13480.9|13479.4|13472.2|13471.3|223
1759405200000|2025-10-02 11:40:00|13477.8|13476.9|13479|13478.1|13480.2|13479.1|13476.2|13475.3|196
1759405500000|2025-10-02 11:45:00|13478.9|13478|13473|13472.1|13479.7|13478.8|13472|13470.5|200
1759405800000|2025-10-02 11:50:00|13472.8|13471.9|13474.8|13473.9|13477.9|13477|13471.7|13470.8|153
1759406100000|2025-10-02 11:55:00|13475.2|13474.3|13476.7|13475.8|13478.1|13477.2|13473.4|13472.5|244
1759406400000|2025-10-02 12:00:00|13476.6|13475.7|13480.9|13480|13481.1|13480.2|13476.4|13475.5|246
1759406700000|2025-10-02 12:05:00|13481|13480.1|13477.5|13476.6|13481.4|13480.5|13475.4|13474.5|213
1759407000000|2025-10-02 12:10:00|13477.3|13476.4|13481.3|13480.4|13481.9|13481|13476.5|13475.6|192
1759407300000|2025-10-02 12:15:00|13481.5|13480.6|13479.8|13478.9|13481.9|13481|13479.3|13478.4|142
1759407600000|2025-10-02 12:20:00|13479.9|13479|13482.4|13481.5|13484.1|13482.9|13478.6|13477.7|135
1759407900000|2025-10-02 12:25:00|13482.5|13481.6|13483|13480.3|13483.3|13482.4|13480.8|13479.9|146
1759408200000|2025-10-02 12:30:00|13483.2|13480.2|13477.8|13476.9|13483.5|13481.3|13477.8|13476.9|168
1759408500000|2025-10-02 12:35:00|13477.5|13476.6|13477|13476.1|13479.4|13478.5|13476.3|13475.4|158
1759408800000|2025-10-02 12:40:00|13477.1|13476.2|13472.7|13471.8|13478.2|13477|13470.5|13469.4|288
1759409100000|2025-10-02 12:45:00|13472.8|13471.9|13472.1|13471.2|13473.9|13473|13471.5|13470.5|239
1759409400000|2025-10-02 12:50:00|13472|13471.1|13468.5|13467.6|13472.9|13471.8|13467.1|13465.7|324
1759409700000|2025-10-02 12:55:00|13467.5|13466.6|13466.7|13465.8|13468.5|13467.6|13464.3|13463.4|261
1759410000000|2025-10-02 13:00:00|13466.9|13466|13463|13462.1|13469.5|13468.6|13460.8|13459|421
1759410300000|2025-10-02 13:05:00|13463.3|13462.4|13465.7|13464.2|13466.3|13464.8|13462.3|13461.4|246
1759410600000|2025-10-02 13:10:00|13465.1|13464.1|13456.9|13456|13466|13465.1|13456.9|13455.5|206
1759410900000|2025-10-02 13:15:00|13456.1|13455.2|13459.7|13458.8|13460.2|13459.1|13452.7|13451.8|366
1759411200000|2025-10-02 13:20:00|13459.2|13458.3|13459.2|13457.7|13460.6|13459.7|13457.1|13456.2|199
1759411500000|2025-10-02 13:25:00|13459.3|13457.8|13458.4|13456.9|13460.3|13459|13455.4|13454.5|223
1759411800000|2025-10-02 13:30:00|13458|13457.1|13457.5|13456|13461.6|13460.6|13456.4|13455.5|393
1759412100000|2025-10-02 13:35:00|13457.4|13455.9|13446.3|13444.8|13457.7|13456.2|13446.2|13444.7|471
1759412400000|2025-10-02 13:40:00|13446.4|13444.9|13437.8|13436.9|13446.5|13445|13436.9|13436|436
1759412700000|2025-10-02 13:45:00|13437.6|13436.7|13432.6|13431.7|13442.1|13441.2|13432.2|13431.3|514
1759413000000|2025-10-02 13:50:00|13432.1|13431.2|13431.8|13430.3|13434.5|13433|13427.4|13426.5|519
1759413300000|2025-10-02 13:55:00|13432.3|13430.8|13432|13430.5|13433.5|13432.6|13429.9|13429|267
1759413600000|2025-10-02 14:00:00|13431.2|13430.3|13426.3|13425.4|13432|13430.5|13425.4|13424.1|431
1759413900000|2025-10-02 14:05:00|13426.1|13425.2|13426.5|13425.6|13429.5|13428.3|13425.3|13424.4|392
1759414200000|2025-10-02 14:10:00|13426.4|13425.5|13422.3|13421.4|13427.2|13426.3|13417.8|13416.9|522
1759414500000|2025-10-02 14:15:00|13422.8|13421.9|13420.2|13419.3|13424.2|13423.3|13418.8|13417.9|394
1759414800000|2025-10-02 14:20:00|13420.1|13419.2|13419.2|13418.3|13420.6|13419.7|13416.1|13415.2|342
1759415100000|2025-10-02 14:25:00|13418.8|13417.9|13423.7|13422.8|13424.5|13423.6|13418.8|13417.9|385
1759415400000|2025-10-02 14:30:00|13423.9|13423|13422.1|13421.2|13425.6|13424.1|13421.8|13420.9|324
1759415700000|2025-10-02 14:35:00|13422|13421.1|13420.7|13419.8|13424.6|13423.5|13419.1|13418.2|349
1759416000000|2025-10-02 14:40:00|13420.5|13419.6|13418.3|13417.4|13422.3|13421.4|13417.8|13416.9|305
1759416300000|2025-10-02 14:45:00|13418.9|13418|13422.5|13421.6|13422.5|13421.6|13418.4|13417.5|318
1759416600000|2025-10-02 14:50:00|13422.3|13421.4|13418.3|13417.4|13425|13424.1|13418.3|13417.4|390
1759416900000|2025-10-02 14:55:00|13417.5|13416.6|13421|13420.1|13423.3|13422.4|13412.6|13411.7|799
1759417200000|2025-10-02 15:00:00|13420.9|13420|13421.7|13420.8|13425.6|13424.7|13420.3|13419.4|510
1759417500000|2025-10-02 15:05:00|13421.9|13421|13424.8|13423.9|13427.3|13426.4|13418.9|13418|289
1759417800000|2025-10-02 15:10:00|13424.9|13424|13418.5|13417.6|13427.9|13427|13418.3|13416.8|291
1759418100000|2025-10-02 15:15:00|13418.4|13417.5|13414.4|13413.5|13419.3|13418|13411.5|13410.6|445
1759418400000|2025-10-02 15:20:00|13414.1|13413.2|13417.6|13416.7|13418.9|13418|13412|13411.1|325
1759418700000|2025-10-02 15:25:00|13417.2|13416.3|13414.7|13413.8|13418.5|13417.6|13414.5|13413.1|284
1759419000000|2025-10-02 15:30:00|13414.5|13413.6|13412.8|13411.9|13414.6|13413.7|13411.6|13410.7|219
1759419300000|2025-10-02 15:35:00|13413|13412.1|13403.1|13402.2|13414.7|13413.8|13402.4|13401.5|381
1759419600000|2025-10-02 15:40:00|13402.9|13402|13407.2|13406.3|13409.3|13408.1|13401.8|13400.9|311
1759419900000|2025-10-02 15:45:00|13407.4|13406.5|13407.2|13406.3|13408.5|13407.6|13404.2|13403.3|159
1759420200000|2025-10-02 15:50:00|13407.3|13406.4|13411.8|13410.9|13412.1|13411.2|13403.9|13403|204
1759420500000|2025-10-02 15:55:00|13412.1|13411.2|13421.4|13420.5|13421.7|13420.8|13411.8|13410.9|300
1759420800000|2025-10-02 16:00:00|13421|13420.1|13423.5|13422.6|13425.4|13424.5|13420.5|13419.6|302
1759421100000|2025-10-02 16:05:00|13423.3|13422.4|13428|13427.1|13428.3|13427.3|13420.9|13420|237
1759421400000|2025-10-02 16:10:00|13427.9|13427|13431.3|13429.8|13433.5|13432.2|13426.3|13424.8|225
1759421700000|2025-10-02 16:15:00|13431.1|13429.6|13433.4|13432.5|13434.3|13433.4|13429.1|13428.2|223
1759422000000|2025-10-02 16:20:00|13433.1|13432.2|13433.1|13432.2|13435|13434.1|13431.7|13430.8|139
1759422300000|2025-10-02 16:25:00|13433.2|13432.3|13433.2|13432.3|13434.3|13433.1|13431.9|13430.4|169
1759422600000|2025-10-02 16:30:00|13433.1|13432.2|13435.8|13434.9|13436.2|13435.3|13431.7|13430.8|144
1759422900000|2025-10-02 16:35:00|13436|13435.1|13438|13437.1|13438|13437.1|13433.1|13432.2|203
1759423200000|2025-10-02 16:40:00|13437.9|13437|13437.3|13436.4|13437.9|13437|13434.8|13433.9|141
1759423500000|2025-10-02 16:45:00|13437|13436.1|13434.2|13433.3|13437.5|13436.6|13433.3|13431.9|128
1759423800000|2025-10-02 16:50:00|13434.9|13434|13438.5|13437.6|13438.8|13437.9|13434.3|13433.4|139
1759424100000|2025-10-02 16:55:00|13438.4|13437.5|13439.7|13438.8|13440.3|13439.4|13438.4|13437.5|99
1759424400000|2025-10-02 17:00:00|13439.4|13438.5|13441.6|13440.7|13443.1|13442.2|13437.2|13436.3|131
1759424700000|2025-10-02 17:05:00|13441.7|13440.8|13442.3|13441.4|13445.8|13444.9|13441.5|13440.6|168
1759425000000|2025-10-02 17:10:00|13442.2|13441.3|13439.9|13439|13443.3|13442.4|13439.8|13438.9|98
1759425300000|2025-10-02 17:15:00|13440|13439.1|13440.2|13439.3|13441.3|13440.4|13439.2|13438.3|128
1759425600000|2025-10-02 17:20:00|13440.3|13439.4|13442.3|13441.4|13442.8|13441.9|13440.3|13439.4|104
1759425900000|2025-10-02 17:25:00|13442.1|13441.2|13439.9|13439|13442.1|13441.2|13439.3|13438.3|100
1759426200000|2025-10-02 17:30:00|13440|13439.1|13439.4|13438.5|13440.4|13439.5|13436.9|13436|170
1759426500000|2025-10-02 17:35:00|13439.8|13438.9|13438.3|13437.4|13440|13439.1|13436|13435.1|136
1759426800000|2025-10-02 17:40:00|13438.4|13437.5|13438.7|13437.8|13440.6|13439.7|13437.2|13436.3|65
1759427100000|2025-10-02 17:45:00|13438.6|13437.7|13440.9|13440|13441.5|13440.5|13437.9|13437|99
1759427400000|2025-10-02 17:50:00|13440.8|13439.9|13439.9|13439|13440.8|13439.9|13439.5|13438.6|77
1759427700000|2025-10-02 17:55:00|13439.7|13438.8|13437.9|13437|13439.9|13439|13436.6|13435.7|133
1759428000000|2025-10-02 18:00:00|13437.6|13436.7|13440.3|13439.4|13441.1|13440.2|13436.3|13435.4|175
1759428300000|2025-10-02 18:05:00|13440.5|13439.6|13438.8|13437.9|13440.5|13439.6|13438.3|13437.4|88
1759428600000|2025-10-02 18:10:00|13438.7|13437.8|13443.1|13442.2|13444.4|13443.5|13438.5|13437.6|100
1759428900000|2025-10-02 18:15:00|13443|13442.1|13444.4|13443.5|13445|13444.1|13442.3|13441.4|101
1759429200000|2025-10-02 18:20:00|13444.5|13443.6|13445.1|13444.2|13445.8|13444.9|13444.5|13443.6|94
1759429500000|2025-10-02 18:25:00|13445.2|13444.3|13445.2|13444.3|13445.4|13444.5|13443.3|13442.4|99
1759429800000|2025-10-02 18:30:00|13445.5|13444.6|13447.2|13446.3|13447.9|13447|13444.3|13443.4|115
1759430100000|2025-10-02 18:35:00|13446.6|13445.7|13447.5|13446.6|13448.2|13447|13446.6|13445.7|70
1759430400000|2025-10-02 18:40:00|13447|13446.1|13445.5|13444|13447|13446.1|13444.6|13443.4|88
1759430700000|2025-10-02 18:45:00|13445.4|13443.9|13446.1|13445.2|13447.4|13446.5|13444.9|13443.9|94
1759431000000|2025-10-02 18:50:00|13446|13445.1|13448.1|13447.2|13448.2|13447.3|13446|13445.1|88
1759431300000|2025-10-02 18:55:00|13448|13447.1|13447.3|13446.4|13448.4|13447.5|13446.4|13445.5|135
1759431600000|2025-10-02 19:00:00|13447.2|13446.3|13449.7|13448.8|13450|13449.1|13447.1|13446.2|92
1759431900000|2025-10-02 19:05:00|13449.8|13448.9|13451.6|13450.7|13452.3|13451.4|13448.9|13448|80
1759432200000|2025-10-02 19:10:00|13451.8|13450.9|13449.4|13448.5|13451.8|13450.9|13448.4|13447.5|93
1759432500000|2025-10-02 19:15:00|13449.5|13448.6|13449.2|13448.3|13449.5|13448.6|13448.6|13447.7|77
1759432800000|2025-10-02 19:20:00|13449.1|13448.2|13447.9|13447|13449.4|13448.5|13447.9|13447|50
1759433100000|2025-10-02 19:25:00|13448|13447.1|13447.6|13446.7|13448.6|13447.7|13447.6|13446.4|62
1759433400000|2025-10-02 19:30:00|13447.3|13446.4|13446.2|13445.3|13447.3|13446.4|13446.1|13445.2|54
1759433700000|2025-10-02 19:35:00|13447.1|13446.2|13446.2|13445.3|13447.2|13446.3|13446|13445.1|42
1759434000000|2025-10-02 19:40:00|13446.1|13445.2|13444.2|13443.3|13446.2|13445.3|13443.8|13442.9|89
1759434300000|2025-10-02 19:45:00|13444.1|13443.2|13444.1|13443.2|13444.9|13444|13443.3|13442.4|60
1759434600000|2025-10-02 19:50:00|13444|13443.1|13444.9|13444|13444.9|13444|13443.1|13442.2|64
1759434900000|2025-10-02 19:55:00|13444.8|13443.9|13443.3|13442.4|13445.9|13445|13443.3|13442.1|126
1759435200000|2025-10-02 20:00:00|13443.2|13442.3|13445.3|13444.4|13445.4|13444.4|13441.8|13440.9|84
1759435500000|2025-10-02 20:05:00|13445.4|13444.5|13447.4|13446.5|13450.6|13449.5|13445.4|13444.5|71
1759435800000|2025-10-02 20:10:00|13447.6|13446.1|13445.1|13444.2|13447.6|13446.4|13445|13444.1|38
1759436100000|2025-10-02 20:15:00|13445|13444.1|13442.3|13441.4|13445|13444.1|13442.1|13441.2|33
1759436400000|2025-10-02 20:20:00|13442.6|13441.7|13444.2|13443.3|13444.2|13443.3|13442|13441.1|34
1759436700000|2025-10-02 20:25:00|13444|13443.1|13443.1|13442.2|13444|13443.1|13442.2|13440.7|41
1759437000000|2025-10-02 20:30:00|13442.8|13441.9|13444.4|13442.9|13444.5|13443.5|13442.8|13441.9|62
1759437300000|2025-10-02 20:35:00|13444.3|13442.8|13445.3|13443.8|13445.3|13443.8|13444.3|13442.8|31
1759437600000|2025-10-02 20:40:00|13445.2|13443.7|13441.9|13441|13445.7|13444.2|13441.9|13441|36
1759437900000|2025-10-02 20:45:00|13442.1|13440.6|13441.4|13439.9|13442.5|13441|13440.6|13438.6|347
1759438200000|2025-10-02 20:50:00|13441.8|13440.3|13442.8|13441.3|13442.9|13441.4|13440.2|13438.7|167
1759438500000|2025-10-02 20:55:00|13443.4|13441|13446.2|13437|13446.6|13441|13441.3|13437|268
1759438800000|2025-10-02 21:00:00|13446.4|13436.9|13436.6|13424.7|13446.4|13436.9|13436.6|13424.7|7
1759439100000|2025-10-02 21:05:00|13436.7|13424.8|13447.8|13435.9|13447.8|13435.9|13436.6|13424.7|47
1759439400000|2025-10-02 21:10:00|13447.7|13435.8|13448.6|13436.7|13448.8|13436.9|13447.7|13435.8|20
1759439700000|2025-10-02 21:15:00|13448.7|13436.8|13438.6|13426.7|13451.6|13439.7|13438.6|13426.7|45
1759440000000|2025-10-02 21:20:00|13439|13427.1|13436.9|13425|13439.1|13427.2|13436.7|13424.8|42
1759440300000|2025-10-02 21:25:00|13437|13425.1|13439.8|13427.9|13439.8|13427.9|13435.8|13423.9|31
1759440600000|2025-10-02 21:30:00|13439.9|13428|13445.3|13433.4|13445.6|13433.7|13439.6|13427.7|38
1759440900000|2025-10-02 21:35:00|13446.5|13434.6|13447.1|13435.2|13447.3|13435.4|13446.4|13434.5|42
1759441200000|2025-10-02 21:40:00|13447|13435.1|13447.1|13435.2|13447.3|13435.4|13446.6|13434.7|63
1759441500000|2025-10-02 21:45:00|13446.8|13434.9|13446.7|13434.9|13447.9|13436|13446.4|13434.5|50
1759441800000|2025-10-02 21:50:00|13446.3|13434.4|13446|13434.1|13446.3|13434.4|13442.4|13431.9|69
1759442100000|2025-10-02 21:55:00|13446.1|13434.2|13446.5|13434.6|13446.5|13434.8|13445.2|13433.3|27
1759442400000|2025-10-02 22:00:00|13446.2|13434.9|13450.2|13445.5|13459.1|13452.8|13441.1|13429.2|219
1759442700000|2025-10-02 22:05:00|13449.6|13445.8|13446.8|13443.3|13449.8|13447.4|13446.8|13442.6|54
1759443000000|2025-10-02 22:10:00|13446.9|13442.7|13446.7|13442.4|13447.6|13443.5|13445.9|13442|71
1759443300000|2025-10-02 22:15:00|13446.6|13442.3|13446.2|13441.6|13446.9|13442.9|13444.6|13441.4|132
1759443600000|2025-10-02 22:20:00|13446.1|13442.3|13443.4|13440.1|13446.7|13442.4|13442.7|13439.8|87
1759443900000|2025-10-02 22:25:00|13443.5|13440.2|13443.8|13441.2|13444.8|13441.6|13443.4|13440.1|72
1759444200000|2025-10-02 22:30:00|13443.9|13441.1|13441|13439.5|13444|13441.2|13441|13439.5|56
1759444500000|2025-10-02 22:35:00|13440.9|13439.4|13441.3|13439.8|13441.5|13439.9|13440.1|13438.6|25
1759444800000|2025-10-02 22:40:00|13441.4|13439.3|13441.3|13439.8|13442.1|13440.6|13441.3|13439.1|22
1759445100000|2025-10-02 22:45:00|13441.6|13439.1|13441.2|13439.7|13441.8|13440.1|13440.8|13439|21
1759445400000|2025-10-02 22:50:00|13441.1|13439.6|13441.4|13439.9|13441.8|13440.3|13441.1|13439.1|24
1759445700000|2025-10-02 22:55:00|13441.5|13440|13441.1|13439.6|13441.7|13440.2|13440.6|13439.1|46
1759446000000|2025-10-02 23:00:00|13441.3|13439.8|13443|13441.5|13443|13442|13441.3|13439.3|28
1759446300000|2025-10-02 23:05:00|13442.6|13441.7|13442.2|13440.7|13443.1|13441.7|13441.9|13440.4|30
1759446600000|2025-10-02 23:10:00|13442.1|13440.6|13442.3|13440.8|13442.4|13440.9|13441.9|13440.4|17
1759446900000|2025-10-02 23:15:00|13442.2|13440.7|13444.5|13443|13444.6|13443.4|13442.1|13440.7|22
1759447200000|2025-10-02 23:20:00|13444.2|13443.3|13444.2|13442.7|13444.9|13443.6|13443.8|13442.7|28
1759447500000|2025-10-02 23:25:00|13443.8|13442.9|13443.9|13443|13445.3|13443.8|13443.7|13442.6|22
1759447800000|2025-10-02 23:30:00|13444.4|13442.9|13444.3|13443.4|13444.9|13444|13443.9|13442.9|27
1759448100000|2025-10-02 23:35:00|13444.2|13443.3|13445.9|13445|13446.5|13445|13444.2|13443.2|27
1759448400000|2025-10-02 23:40:00|13445.6|13444.7|13445.2|13444.3|13446.6|13445.3|13445.2|13444.1|31
1759448700000|2025-10-02 23:45:00|13445.8|13444.4|13447.7|13446.2|13447.9|13446.4|13445.8|13444.4|30
1759449000000|2025-10-02 23:50:00|13447.6|13446.1|13446.5|13445|13447.6|13446.1|13446.5|13445|29
1759449300000|2025-10-02 23:55:00|13446.6|13445.1|13447|13446.1|13447.7|13446.3|13446.3|13445|35
1759449600000|2025-10-03 00:00:00|13446.7|13445.8|13441|13439.5|13447.3|13446.1|13440.4|13438.9|148
1759449900000|2025-10-03 00:05:00|13441.2|13439.7|13441.5|13440|13442.6|13441.7|13440.3|13439.4|106
1759450200000|2025-10-03 00:10:00|13441.4|13439.9|13443.6|13442.7|13443.9|13443|13441.1|13439.7|83
1759450500000|2025-10-03 00:15:00|13443.7|13442.8|13444|13443.1|13445.7|13444.3|13443|13442.1|63
1759450800000|2025-10-03 00:20:00|13444.1|13443.2|13443.9|13443|13445|13444.1|13443.7|13442.8|69
1759451100000|2025-10-03 00:25:00|13443.3|13442.4|13443.3|13442.4|13444.3|13443.4|13442.5|13441.6|64
1759451400000|2025-10-03 00:30:00|13443.2|13442.3|13442.2|13441.3|13443.5|13442.6|13441.3|13440.2|84
1759451700000|2025-10-03 00:35:00|13442.4|13441.5|13442.2|13441.3|13442.5|13441.5|13441.8|13440.8|42
1759452000000|2025-10-03 00:40:00|13442.3|13441.4|13444.3|13443.4|13444.9|13444|13441.4|13440.5|68
1759452300000|2025-10-03 00:45:00|13444.4|13443.5|13445|13444.1|13445.2|13444.2|13444.1|13443.2|64
1759452600000|2025-10-03 00:50:00|13444.9|13444|13445.8|13444.9|13446.2|13445.3|13444.4|13443|111
1759452900000|2025-10-03 00:55:00|13445.7|13444.8|13444.9|13444|13445.9|13445|13444.2|13442.7|111
1759453200000|2025-10-03 01:00:00|13444.8|13443.9|13446.1|13445.2|13446.6|13445.7|13444.6|13443.7|85
1759453500000|2025-10-03 01:05:00|13446.2|13445.3|13446.2|13444.7|13450.8|13449.9|13441.3|13439.8|371
1759453800000|2025-10-03 01:10:00|13446.1|13444.6|13440.9|13440|13446.1|13444.6|13440.8|13439.6|183
1759454100000|2025-10-03 01:15:00|13441|13440.1|13437.7|13436.8|13442.2|13440.9|13436.7|13435.2|172
1759454400000|2025-10-03 01:20:00|13437.8|13436.9|13436.4|13435.5|13438.1|13437.2|13435.2|13433.7|142
1759454700000|2025-10-03 01:25:00|13436.1|13435.2|13435.1|13433.6|13437|13436.1|13433.2|13432.3|148
1759455000000|2025-10-03 01:30:00|13435.2|13433.7|13435.1|13433.6|13436.1|13435.2|13434|13432.5|128
1759455300000|2025-10-03 01:35:00|13435.3|13433.8|13436.6|13435.1|13437.4|13435.9|13434.5|13433.6|116
1759455600000|2025-10-03 01:40:00|13436.5|13435|13439.6|13438.7|13440.4|13439.3|13436.3|13434.8|121
1759455900000|2025-10-03 01:45:00|13439.7|13438.8|13441.7|13440.2|13442.3|13441.3|13439.3|13438.1|98
1759456200000|2025-10-03 01:50:00|13441.9|13440.4|13446.4|13445.5|13446.5|13445.6|13441.9|13440.4|96
1759456500000|2025-10-03 01:55:00|13446.3|13445.4|13445.3|13444.4|13447.2|13446.3|13444.9|13444|91
1759456800000|2025-10-03 02:00:00|13445.6|13444.7|13444.7|13443.8|13446.4|13445.5|13444.6|13443.7|78
1759457100000|2025-10-03 02:05:00|13445.5|13444.6|13440.9|13440|13445.6|13444.7|13440.7|13439.8|87
1759457400000|2025-10-03 02:10:00|13440.8|13439.9|13442|13441.1|13442.2|13441.3|13440.6|13439.7|79
1759457700000|2025-10-03 02:15:00|13442.1|13441.2|13442.4|13441.5|13442.7|13441.8|13441.2|13440.3|58
1759458000000|2025-10-03 02:20:00|13442.5|13441.6|13439.5|13438.6|13442.7|13441.8|13439|13438.1|72
1759458300000|2025-10-03 02:25:00|13439.3|13438.4|13439|13438.1|13439.6|13438.7|13438.9|13437.8|60
1759458600000|2025-10-03 02:30:00|13438.4|13437.5|13438.1|13437.2|13439.2|13438.3|13436.7|13435.7|88
1759458900000|2025-10-03 02:35:00|13438|13437.1|13437.7|13436.8|13438.6|13437.7|13436.8|13435.9|75
1759459200000|2025-10-03 02:40:00|13437.8|13436.9|13441.7|13440.8|13441.8|13440.9|13437.8|13436.9|76
1759459500000|2025-10-03 02:45:00|13441.8|13440.9|13440.8|13439.9|13441.9|13441|13440.7|13439.7|50
1759459800000|2025-10-03 02:50:00|13440.7|13439.8|13439.4|13438.5|13440.8|13439.9|13438.8|13437.9|62
1759460100000|2025-10-03 02:55:00|13439.6|13438.7|13440.5|13439.6|13441.3|13440|13439.4|13438.5|69
1759460400000|2025-10-03 03:00:00|13440.3|13439.4|13440|13439.1|13441.6|13440.2|13439|13438.1|71
1759460700000|2025-10-03 03:05:00|13439.8|13438.9|13441.2|13439.7|13442.9|13441.5|13438.6|13437.7|78
1759461000000|2025-10-03 03:10:00|13441.3|13439.8|13438.3|13436.8|13441.3|13439.8|13437.4|13436.1|55
1759461300000|2025-10-03 03:15:00|13438.1|13436.6|13436.9|13435.4|13439|13437.5|13436.8|13435.4|72
1759461600000|2025-10-03 03:20:00|13436.8|13435.3|13436.2|13435.3|13437.5|13436.6|13436|13434.9|68
1759461900000|2025-10-03 03:25:00|13436.1|13435.2|13435.9|13435|13438.7|13437.5|13435.9|13435|63
1759462200000|2025-10-03 03:30:00|13436.1|13435.2|13437.3|13436.4|13437.5|13436.6|13436|13435.1|73
1759462500000|2025-10-03 03:35:00|13436.8|13435.9|13439.7|13438.8|13440.3|13439.2|13436.3|13435.4|52
1759462800000|2025-10-03 03:40:00|13439.6|13438.7|13440|13439.1|13440.7|13439.5|13439.4|13438.3|43
1759463100000|2025-10-03 03:45:00|13439.8|13438.9|13440.6|13439.7|13441.4|13440.5|13439.2|13438.3|43
1759463400000|2025-10-03 03:50:00|13441|13439.5|13441.9|13441|13442.7|13441.8|13440|13439.1|48
1759463700000|2025-10-03 03:55:00|13442.2|13441.3|13445.5|13444.6|13445.9|13445|13441.5|13440.6|93
1759464000000|2025-10-03 04:00:00|13445.4|13444.5|13445.5|13444.6|13446|13445.1|13444.5|13443.4|67
1759464300000|2025-10-03 04:05:00|13445.4|13444.5|13445.2|13443.7|13446.6|13445.5|13445.1|13443.7|72
1759464600000|2025-10-03 04:10:00|13444.8|13443.3|13443.1|13441.6|13444.9|13443.4|13443|13441.5|66
1759464900000|2025-10-03 04:15:00|13443|13442.1|13442.2|13440.7|13443|13442.1|13442.1|13440.6|28
1759465200000|2025-10-03 04:20:00|13442.1|13440.6|13441.2|13439.7|13442.3|13441.4|13441.2|13439.7|37
1759465500000|2025-10-03 04:25:00|13441.1|13440.2|13442.2|13441.3|13442.6|13441.5|13441.1|13440.2|37
1759465800000|2025-10-03 04:30:00|13441.3|13440.4|13438.4|13437.5|13442.1|13441.2|13438.3|13437.4|75
1759466100000|2025-10-03 04:35:00|13438.3|13437.4|13438.6|13437.7|13439|13438.1|13437.2|13436.3|46
1759466400000|2025-10-03 04:40:00|13438.7|13437.8|13440.1|13439.2|13440.3|13439.4|13437.5|13436.6|42
1759466700000|2025-10-03 04:45:00|13440.2|13439.3|13439.3|13438.4|13440.4|13439.5|13439.3|13438|39
1759467000000|2025-10-03 04:50:00|13439.5|13438|13437|13436.1|13439.5|13438|13436.5|13435.3|61
1759467300000|2025-10-03 04:55:00|13436.9|13436|13435.5|13434|13438.6|13437.7|13435.4|13434|75
1759467600000|2025-10-03 05:00:00|13435.4|13433.9|13433.9|13433|13436.1|13435.1|13432.9|13431.4|97
1759467900000|2025-10-03 05:05:00|13434|13432.5|13434.2|13432.7|13435.6|13434.2|13432|13430.5|112
1759468200000|2025-10-03 05:10:00|13434.4|13432.9|13436.2|13434.7|13436.6|13435.2|13433.8|13432.5|85
1759468500000|2025-10-03 05:15:00|13436.8|13435.3|13436.5|13435.6|13436.9|13436|13433.7|13432.8|151
1759468800000|2025-10-03 05:20:00|13436.6|13435.7|13434.8|13433.9|13436.6|13435.7|13432.7|13431.8|132
1759469100000|2025-10-03 05:25:00|13435.2|13433.7|13435|13434.1|13435.7|13434.8|13434.4|13433.4|64
1759469400000|2025-10-03 05:30:00|13434.8|13433.9|13435|13434.1|13435.2|13434.3|13433.6|13432.7|73
1759469700000|2025-10-03 05:35:00|13434.9|13434|13435.9|13434.4|13436.2|13434.7|13434.1|13432.6|64
1759470000000|2025-10-03 05:40:00|13435.6|13434.1|13435|13433.5|13435.9|13434.6|13433.3|13432.3|70
1759470300000|2025-10-03 05:45:00|13435.1|13433.6|13435.3|13434.4|13435.4|13434.5|13433.6|13432.1|93
1759470600000|2025-10-03 05:50:00|13434.9|13434|13435.3|13433.8|13436.9|13436|13434.8|13433.8|64
1759470900000|2025-10-03 05:55:00|13434.9|13434|13433|13432.1|13435|13434|13431.5|13430.6|134
1759471200000|2025-10-03 06:00:00|13433.1|13432.2|13431.4|13430.5|13433.5|13432.6|13429.6|13428.7|178
1759471500000|2025-10-03 06:05:00|13431.2|13430.3|13438.3|13437.4|13439|13438.1|13431|13430.1|175
1759471800000|2025-10-03 06:10:00|13438.2|13437.3|13437.8|13436.9|13438.7|13437.8|13435.8|13434.6|105
1759472100000|2025-10-03 06:15:00|13438|13437.1|13441.5|13440.6|13442|13441.1|13437.3|13436.4|177
1759472400000|2025-10-03 06:20:00|13441.6|13440.7|13438.1|13437.2|13441.6|13440.7|13438|13437.1|113
1759472700000|2025-10-03 06:25:00|13438|13437.1|13436.9|13436|13438.3|13437.4|13435.5|13434.6|109
1759473000000|2025-10-03 06:30:00|13437|13436.1|13440.4|13439.5|13443.6|13442.7|13437|13436.1|169
1759473300000|2025-10-03 06:35:00|13440.1|13439.2|13442.4|13441.5|13443.7|13442.8|13440.1|13439.2|107
1759473600000|2025-10-03 06:40:00|13442|13441.1|13442.1|13441.2|13443.9|13443|13440.1|13438.7|150
1759473900000|2025-10-03 06:45:00|13442.3|13441.4|13437.3|13436.4|13443.3|13442.4|13436.7|13435.8|127
1759474200000|2025-10-03 06:50:00|13437.1|13436.2|13435.7|13434.8|13438.3|13437.4|13435.4|13434.3|138
1759474500000|2025-10-03 06:55:00|13435.6|13434.7|13434.7|13433.8|13435.9|13435|13433|13432.1|125
1759474800000|2025-10-03 07:00:00|13434.8|13433.9|13438.9|13438|13441.3|13440.4|13434.8|13433.9|262
1759475100000|2025-10-03 07:05:00|13439.3|13438.4|13439|13438.1|13441.4|13440.5|13438.2|13436.7|102
1759475400000|2025-10-03 07:10:00|13439.1|13438.2|13440.7|13439.8|13442.1|13441.2|13439.1|13438.2|125
1759475700000|2025-10-03 07:15:00|13439.8|13438.9|13440.1|13439.2|13441.7|13440.8|13439|13438.1|98
1759476000000|2025-10-03 07:20:00|13439.4|13438.5|13442.2|13441.3|13443.6|13442.7|13439.4|13438.5|98
1759476300000|2025-10-03 07:25:00|13442.3|13441.4|13446|13445.1|13447.3|13446.1|13442.3|13441.3|156
1759476600000|2025-10-03 07:30:00|13446.1|13445.2|13449.8|13448.9|13450.1|13449.2|13446|13445.1|150
1759476900000|2025-10-03 07:35:00|13450.1|13449.2|13454.8|13453.3|13454.8|13453.3|13449.4|13448.5|155
1759477200000|2025-10-03 07:40:00|13454.7|13453.2|13456.4|13455.5|13462.7|13461.2|13453.9|13452.4|220
1759477500000|2025-10-03 07:45:00|13456.3|13455.4|13452.3|13451.4|13457.2|13456.3|13451.5|13450.6|161
1759477800000|2025-10-03 07:50:00|13452.6|13451.7|13454.3|13452.8|13456.8|13455.9|13452.4|13451.5|169
1759478100000|2025-10-03 07:55:00|13453.9|13452.4|13460.3|13459.4|13460.6|13459.7|13453.7|13451.7|183
1759478400000|2025-10-03 08:00:00|13460.5|13459.6|13464.5|13463.6|13468|13467.1|13459.7|13458.8|283
1759478700000|2025-10-03 08:05:00|13464.7|13463.8|13462.4|13461.5|13465|13464.1|13461.4|13460.5|134
1759479000000|2025-10-03 08:10:00|13462.5|13461.6|13464.2|13463.3|13464.8|13463.9|13460.7|13459.8|188
1759479300000|2025-10-03 08:15:00|13464.1|13463.2|13462|13461.1|13464.6|13463.7|13460.7|13459.8|159
1759479600000|2025-10-03 08:20:00|13461.8|13460.5|13461.3|13459.8|13462|13461.1|13458.9|13457.4|187
1759479900000|2025-10-03 08:25:00|13461.2|13459.7|13461.9|13460.4|13463.4|13462.4|13460.5|13459|164
1759480200000|2025-10-03 08:30:00|13459.7|13458.2|13456.5|13455.6|13460|13458.5|13453.1|13451.8|266
1759480500000|2025-10-03 08:35:00|13456.6|13455.7|13456.7|13455.8|13457.6|13456.7|13454.6|13453.7|177
1759480800000|2025-10-03 08:40:00|13455.9|13455|13461.1|13460.2|13461.3|13460.4|13455.7|13454.8|157
1759481100000|2025-10-03 08:45:00|13461.2|13460.3|13459.1|13458.2|13461.9|13461|13457.2|13456.3|185
1759481400000|2025-10-03 08:50:00|13459|13458.1|13461.7|13460.8|13461.9|13461|13458.2|13457.3|193
1759481700000|2025-10-03 08:55:00|13461.9|13461|13458.1|13457.2|13464.5|13463.6|13457.4|13456.5|253
1759482000000|2025-10-03 09:00:00|13457.9|13457|13450.4|13449.5|13458.5|13457.6|13450.3|13449.4|230
1759482300000|2025-10-03 09:05:00|13450.6|13449.7|13448.8|13447.3|13453|13452.1|13448.8|13447.3|194
1759482600000|2025-10-03 09:10:00|13448.9|13447.4|13449.9|13448.4|13450.4|13448.9|13447.8|13446.2|168
1759482900000|2025-10-03 09:15:00|13450|13448.5|13447|13445.5|13451.1|13449.6|13446.8|13445.3|129
1759483200000|2025-10-03 09:20:00|13447.1|13445.6|13444.1|13442.6|13447.9|13447|13443.3|13442.2|122
1759483500000|2025-10-03 09:25:00|13444|13442.5|13447.8|13446.9|13447.8|13446.9|13442.1|13440.6|156
1759483800000|2025-10-03 09:30:00|13448.2|13447.3|13450.5|13449.6|13450.7|13449.8|13447.4|13446.5|126
1759484100000|2025-10-03 09:35:00|13450.6|13449.7|13450.9|13450|13451.6|13450.7|13450.2|13449.3|122
1759484400000|2025-10-03 09:40:00|13451.1|13450.2|13452.2|13451.3|13453.3|13452.1|13451.1|13450.2|90
1759484700000|2025-10-03 09:45:00|13451.8|13450.9|13451.6|13450.7|13453.9|13453|13450.5|13449.6|98
1759485000000|2025-10-03 09:50:00|13451.8|13450.9|13451.1|13450.2|13452.2|13451.3|13450|13449.1|90
1759485300000|2025-10-03 09:55:00|13451|13450.1|13454.4|13453.5|13454.4|13453.5|13449.9|13449|131
1759485600000|2025-10-03 10:00:00|13454.7|13453.8|13449.7|13448.2|13455.2|13454.3|13449.4|13447.9|157
1759485900000|2025-10-03 10:05:00|13449.8|13448.3|13452.1|13451.2|13452.1|13451.2|13448.6|13447.1|103
1759486200000|2025-10-03 10:10:00|13452.5|13451.6|13454.2|13453.3|13455.6|13454.7|13452.5|13451.6|86
1759486500000|2025-10-03 10:15:00|13454.3|13453.4|13453|13452.1|13454.6|13453.7|13451.3|13450.4|80
1759486800000|2025-10-03 10:20:00|13453.3|13452.4|13450.9|13450|13453.3|13452.4|13450.4|13449.5|73
1759487100000|2025-10-03 10:25:00|13451|13450.1|13450.1|13449.2|13451.1|13450.2|13448.7|13447.6|47
1759487400000|2025-10-03 10:30:00|13449.9|13449|13451.2|13449.7|13452.2|13451.3|13449.6|13448.7|52
1759487700000|2025-10-03 10:35:00|13451.3|13449.8|13452.4|13451.5|13453.5|13452.6|13449.7|13448.8|80
1759488000000|2025-10-03 10:40:00|13452.5|13451.6|13456.4|13455.5|13456.5|13455.6|13452.5|13451.6|133
1759488300000|2025-10-03 10:45:00|13456.5|13455.6|13453.2|13452.3|13457.1|13455.6|13453.2|13452.3|79
1759488600000|2025-10-03 10:50:00|13453.3|13452.4|13452.2|13451.3|13456.5|13455.1|13452|13451.1|155
1759488900000|2025-10-03 10:55:00|13452.3|13451.4|13452.9|13452|13456|13454.9|13451.8|13450.9|121
1759489200000|2025-10-03 11:00:00|13453.1|13452.2|13451.1|13450.2|13453.1|13452.2|13449.3|13448.4|105
1759489500000|2025-10-03 11:05:00|13451.3|13450.4|13450.3|13449.4|13452.1|13451.2|13448.9|13448|101
1759489800000|2025-10-03 11:10:00|13450.4|13449.5|13449.7|13448.8|13451|13450.1|13445.7|13444.8|144
1759490100000|2025-10-03 11:15:00|13449.8|13448.9|13450.4|13449.5|13450.8|13449.9|13445.2|13444.3|203
1759490400000|2025-10-03 11:20:00|13450.3|13449.4|13450.1|13449.2|13450.8|13449.9|13447.7|13446.8|94
1759490700000|2025-10-03 11:25:00|13450.2|13449.3|13449.7|13448.8|13452.5|13451.6|13448.7|13447.8|131
1759491000000|2025-10-03 11:30:00|13449.5|13448.6|13450.7|13449.8|13451.5|13450.6|13448.9|13448|109
1759491300000|2025-10-03 11:35:00|13450.8|13449.9|13451.3|13450.4|13456|13455.1|13449.7|13448.8|257
1759491600000|2025-10-03 11:40:00|13451.4|13450.5|13452.9|13452|13454.2|13453.3|13450.5|13449.6|157
1759491900000|2025-10-03 11:45:00|13452.7|13451.8|13452.3|13451.4|13453.1|13452.1|13449.6|13448.7|207
1759492200000|2025-10-03 11:50:00|13452.4|13450.9|13449.6|13448.7|13453.1|13451.9|13449.4|13448.5|160
1759492500000|2025-10-03 11:55:00|13449.7|13448.8|13449.1|13448.2|13450.9|13450|13447.3|13446.3|269
1759492800000|2025-10-03 12:00:00|13449.4|13448.5|13447|13445.5|13452.8|13451.9|13446.8|13445.3|258
1759493100000|2025-10-03 12:05:00|13446.8|13445.3|13449.1|13448.2|13449.6|13448.7|13445.9|13444.5|140
1759493400000|2025-10-03 12:10:00|13448.9|13448|13446.3|13445.4|13449|13448.1|13445.1|13444.2|149
1759493700000|2025-10-03 12:15:00|13446.1|13445.2|13447.2|13446.3|13448.3|13447.4|13445.1|13444.2|152
1759494000000|2025-10-03 12:20:00|13447.4|13446.5|13452|13451.1|13453.1|13451.8|13445.3|13444.4|176
1759494300000|2025-10-03 12:25:00|13452.1|13451.2|13451.1|13446.1|13452.1|13451.2|13448|13446.1|159
1759494600000|2025-10-03 12:30:00|13452|13445.7|13446.4|13444.9|13455.6|13449.6|13445.8|13444.1|292
1759494900000|2025-10-03 12:35:00|13445.9|13445|13443.1|13442.2|13448.2|13447.3|13437.6|13436.6|422
1759495200000|2025-10-03 12:40:00|13443.2|13442.3|13445.3|13444.4|13445.9|13445|13442.3|13441.4|230
1759495500000|2025-10-03 12:45:00|13445.7|13444.8|13451.4|13449.9|13451.4|13449.9|13443.6|13442.7|239
1759495800000|2025-10-03 12:50:00|13451.3|13449.8|13458.4|13456.9|13458.5|13457|13450.5|13449.6|248
1759496100000|2025-10-03 12:55:00|13458.5|13457|13458.7|13457.8|13460.6|13459.4|13455.9|13454.7|223
1759496400000|2025-10-03 13:00:00|13458.6|13457.7|13458|13457.1|13460.8|13459.9|13456.7|13455.5|274
1759496700000|2025-10-03 13:05:00|13457.8|13456.9|13453.9|13452.4|13458.7|13457.8|13453.7|13452.2|269
1759497000000|2025-10-03 13:10:00|13453.7|13452.2|13454.5|13453.6|13454.9|13454|13450.8|13449.3|232
1759497300000|2025-10-03 13:15:00|13454.3|13453.4|13461.5|13460|13462.1|13461|13454.2|13453.3|274
1759497600000|2025-10-03 13:20:00|13460.9|13460.1|13456.3|13455.4|13462.4|13461.5|13455.4|13454.5|272
1759497900000|2025-10-03 13:25:00|13456.4|13455.5|13462.1|13461.2|13462.9|13462|13455.3|13454.4|248
1759498200000|2025-10-03 13:30:00|13462|13461.1|13465.5|13464|13466|13464.5|13461|13460.1|301
1759498500000|2025-10-03 13:35:00|13465.3|13463.8|13466.3|13465.4|13466.9|13465.4|13461.6|13460.1|342
1759498800000|2025-10-03 13:40:00|13466.1|13465.2|13466|13463.5|13469.2|13468.3|13464.8|13463.2|262
1759499100000|2025-10-03 13:45:00|13466.1|13463.1|13464|13463.1|13467.5|13466.6|13462.7|13461.8|422
1759499400000|2025-10-03 13:50:00|13463.9|13463|13464.9|13464|13467.3|13466.3|13461.7|13460.8|392
1759499700000|2025-10-03 13:55:00|13464.6|13463.7|13470|13459|13470|13466.1|13462.8|13458.6|367
1759500000000|2025-10-03 14:00:00|13473.1|13462.1|13466.5|13465.6|13480.5|13472.3|13457.6|13456.7|842
1759500300000|2025-10-03 14:05:00|13466.4|13465.5|13468|13467.1|13477.8|13476.9|13465.7|13464.8|680
1759500600000|2025-10-03 14:10:00|13469|13468.1|13461.3|13460.4|13473.9|13473|13460.7|13459.8|594
1759500900000|2025-10-03 14:15:00|13461|13460.1|13462.8|13461.9|13467.4|13466.5|13460|13459.1|486
1759501200000|2025-10-03 14:20:00|13462.9|13462|13465.8|13464.9|13467.3|13466.4|13460.9|13460|505
1759501500000|2025-10-03 14:25:00|13465.6|13464.7|13461.5|13460.6|13466.7|13465.8|13458.8|13457.9|467
1759501800000|2025-10-03 14:30:00|13461.4|13460.5|13462.3|13460.8|13465.3|13464.4|13459.9|13458.5|429
1759502100000|2025-10-03 14:35:00|13461.9|13460.4|13460.8|13459.9|13465.5|13464.6|13459|13458.1|421
1759502400000|2025-10-03 14:40:00|13460.4|13459.5|13462.6|13461.7|13464.7|13463.8|13457.9|13457|384
1759502700000|2025-10-03 14:45:00|13462.7|13461.8|13469.4|13468.5|13469.4|13468.5|13459.7|13458.8|333
1759503000000|2025-10-03 14:50:00|13469.5|13468.6|13470.3|13468.8|13472.5|13470.6|13466.1|13465.1|382
1759503300000|2025-10-03 14:55:00|13470.1|13468.6|13472.1|13471.2|13473.7|13472.8|13469.4|13468.5|322
1759503600000|2025-10-03 15:00:00|13472|13471.1|13468.7|13467.8|13472.1|13471.2|13466.2|13465.3|282
1759503900000|2025-10-03 15:05:00|13468.8|13467.9|13468.4|13467.5|13471.7|13470.8|13466.6|13465.7|217
1759504200000|2025-10-03 15:10:00|13468.7|13467.8|13471|13470.1|13471.8|13470.9|13466.4|13465.5|258
1759504500000|2025-10-03 15:15:00|13470.9|13470|13470.5|13469.6|13472.3|13471.4|13469|13468.1|196
1759504800000|2025-10-03 15:20:00|13469.6|13468.7|13474.7|13473.8|13475|13474.1|13469|13468.1|178
1759505100000|2025-10-03 15:25:00|13474.5|13473.6|13476|13475.1|13478.8|13477.9|13473.9|13473|273
1759505400000|2025-10-03 15:30:00|13475.8|13474.9|13475.7|13474.8|13478.9|13478|13474.6|13473.7|224
1759505700000|2025-10-03 15:35:00|13475.6|13474.7|13474.4|13473.5|13477.1|13476.2|13473.7|13472.4|248
1759506000000|2025-10-03 15:40:00|13474.3|13473.4|13478.1|13477.2|13479.2|13478.3|13473.3|13471.8|156
1759506300000|2025-10-03 15:45:00|13478.2|13477.3|13479.5|13478.6|13484.1|13483.2|13478.2|13477.3|195
1759506600000|2025-10-03 15:50:00|13479.6|13478.7|13483.5|13482.6|13483.9|13483|13478.9|13478|185
1759506900000|2025-10-03 15:55:00|13483.8|13482.9|13480|13479.1|13485|13484.1|13479.8|13478.9|213
1759507200000|2025-10-03 16:00:00|13479.7|13478.8|13482.4|13481.5|13485.1|13484.2|13479.7|13478.8|202
1759507500000|2025-10-03 16:05:00|13482.6|13481.7|13480|13479.1|13482.9|13482|13479|13478.1|154
1759507800000|2025-10-03 16:10:00|13480.1|13479.2|13480.5|13479.6|13481.2|13480.3|13476.9|13476|157
1759508100000|2025-10-03 16:15:00|13480.1|13479.2|13476|13475.1|13480.6|13479.7|13476|13475.1|136
1759508400000|2025-10-03 16:20:00|13475.9|13475|13476|13475.1|13476.9|13476|13474.1|13473.2|114
1759508700000|2025-10-03 16:25:00|13476.2|13475.3|13476.8|13475.9|13477.3|13476.2|13475.6|13474.7|119
1759509000000|2025-10-03 16:30:00|13476.7|13475.8|13477.8|13476.9|13478.7|13477.8|13476.1|13475.2|100
1759509300000|2025-10-03 16:35:00|13477.6|13476.7|13476|13475.1|13477.8|13476.9|13475.9|13475|65
1759509600000|2025-10-03 16:40:00|13476.1|13475.2|13477.2|13476.3|13478.6|13477.7|13476|13474.8|80
1759509900000|2025-10-03 16:45:00|13477.3|13476.4|13478.9|13478|13479.5|13478.6|13477.1|13475.8|93
1759510200000|2025-10-03 16:50:00|13478.8|13477.9|13479.1|13478.2|13479.3|13478.4|13476.8|13475.9|81
1759510500000|2025-10-03 16:55:00|13479|13478.1|13478.2|13477.3|13479.1|13478.2|13476.4|13475.5|91
1759510800000|2025-10-03 17:00:00|13477.8|13476.9|13477.8|13476.9|13478.8|13477.9|13474.8|13473.9|124
1759511100000|2025-10-03 17:05:00|13477.9|13477|13477.2|13476.3|13478.1|13477.2|13476|13475.1|97
1759511400000|2025-10-03 17:10:00|13477.1|13476.2|13478.8|13477.3|13480|13479.1|13476.3|13475.4|93
1759511700000|2025-10-03 17:15:00|13478.9|13477.4|13478.8|13477.9|13480.5|13479.5|13478.5|13477.4|106
1759512000000|2025-10-03 17:20:00|13478.3|13477.4|13480.1|13479.2|13480.5|13479.6|13477.1|13476.2|93
1759512300000|2025-10-03 17:25:00|13480|13479.1|13480.1|13479.2|13480.4|13479.5|13478.3|13477.4|76
1759512600000|2025-10-03 17:30:00|13479.8|13478.9|13482.2|13481.3|13482.6|13481.7|13479|13478.1|71
1759512900000|2025-10-03 17:35:00|13482.3|13481.4|13481.7|13480.8|13482.4|13481.5|13480.4|13479.3|96
1759513200000|2025-10-03 17:40:00|13481.9|13481|13480.9|13480|13481.9|13481|13478.8|13477.9|82
1759513500000|2025-10-03 17:45:00|13480.8|13479.9|13476.9|13476|13480.8|13479.9|13476.3|13475|117
1759513800000|2025-10-03 17:50:00|13476.8|13475.9|13468.1|13467.2|13477.3|13476.4|13467.5|13466.6|213
1759514100000|2025-10-03 17:55:00|13468|13467.1|13471.6|13470.7|13472.3|13471.4|13468|13467.1|164
1759514400000|2025-10-03 18:00:00|13471.5|13470.6|13469.7|13468.8|13472.4|13471.5|13468.5|13467.6|195
1759514700000|2025-10-03 18:05:00|13469.8|13468.9|13468|13467.1|13470.3|13469.4|13463.5|13462.6|216
1759515000000|2025-10-03 18:10:00|13468.2|13467.3|13470.8|13469.9|13471.4|13470.5|13468.2|13467.3|172
1759515300000|2025-10-03 18:15:00|13471|13470.1|13470|13469.1|13471.5|13470.6|13469.6|13468.5|132
1759515600000|2025-10-03 18:20:00|13469.3|13468.4|13471.6|13470.7|13472.1|13471.2|13469|13468.1|110
1759515900000|2025-10-03 18:25:00|13471.9|13471|13471.5|13470.6|13472.5|13471.6|13470.7|13469.8|79
1759516200000|2025-10-03 18:30:00|13471.7|13470.8|13472.3|13471.4|13472.6|13471.7|13471.2|13470.3|69
1759516500000|2025-10-03 18:35:00|13472.5|13471.6|13474.9|13474|13474.9|13474|13472.1|13471.2|81
1759516800000|2025-10-03 18:40:00|13474.3|13473.4|13476.9|13476|13477.1|13476.2|13474|13473.1|83
1759517100000|2025-10-03 18:45:00|13477|13475.4|13476.1|13475.2|13478.1|13477.2|13476|13475.1|58
1759517400000|2025-10-03 18:50:00|13476.3|13475.4|13477.4|13476.5|13477.4|13476.5|13474.9|13474|78
1759517700000|2025-10-03 18:55:00|13478.2|13477.3|13480.5|13479.6|13481.4|13480.5|13477.2|13476.3|116
1759518000000|2025-10-03 19:00:00|13480.4|13479.5|13478.9|13478|13482.5|13481.6|13477.2|13476.3|211
1759518300000|2025-10-03 19:05:00|13478.7|13477.8|13481|13480.1|13481.3|13480.4|13478.6|13477.7|70
1759518600000|2025-10-03 19:10:00|13481.1|13480.2|13480.1|13479.2|13481.2|13480.3|13479.5|13478.3|67
1759518900000|2025-10-03 19:15:00|13480.2|13478.7|13483.1|13482.2|13483.8|13482.9|13480.2|13478.7|74
1759519200000|2025-10-03 19:20:00|13482.9|13482|13481.7|13480.2|13483.3|13482.4|13480.5|13479.6|84
1759519500000|2025-10-03 19:25:00|13481.5|13480|13482.2|13481.3|13482.8|13481.6|13481.1|13480|48
1759519800000|2025-10-03 19:30:00|13482.1|13481.2|13483.6|13482.7|13483.6|13482.7|13481.3|13480.4|48
1759520100000|2025-10-03 19:35:00|13483.5|13482.6|13482.8|13481.9|13483.6|13482.7|13482.1|13481.2|59
1759520400000|2025-10-03 19:40:00|13482.9|13482|13483.8|13482.9|13483.8|13482.9|13482.8|13481.6|65
1759520700000|2025-10-03 19:45:00|13483.7|13482.8|13483.3|13481.8|13484.2|13483.3|13482.8|13481.5|65
1759521000000|2025-10-03 19:50:00|13483.5|13482|13481.7|13480.2|13483.5|13482|13481.7|13480.2|87
1759521300000|2025-10-03 19:55:00|13481.1|13479.6|13483|13482.1|13483.1|13482.2|13479.9|13478.6|105
1759521600000|2025-10-03 20:00:00|13482.9|13482|13483.9|13482.4|13486.9|13486|13482.9|13482|140
1759521900000|2025-10-03 20:05:00|13484|13482.5|13485.8|13484.9|13486.4|13485.2|13483.8|13482.5|43
1759522200000|2025-10-03 20:10:00|13485.7|13484.8|13482|13480.5|13486.3|13484.8|13481.9|13480.4|69
1759522500000|2025-10-03 20:15:00|13482.1|13480.6|13480.9|13479.4|13482.3|13480.8|13480.3|13478.8|67
1759522800000|2025-10-03 20:20:00|13481.4|13479.9|13482.3|13480.8|13482.3|13480.8|13480.8|13479.3|99
1759523100000|2025-10-03 20:25:00|13482.2|13480.7|13481.8|13480.3|13483|13481.5|13481|13479.5|116
1759523400000|2025-10-03 20:30:00|13481.7|13480.2|13480.1|13478.6|13481.8|13480.3|13479.7|13478.2|134
1759523700000|2025-10-03 20:35:00|13479.8|13478.3|13481.3|13479.8|13481.3|13479.8|13478.6|13477.1|65
1759524000000|2025-10-03 20:40:00|13481.4|13479.9|13480.5|13479|13481.9|13480.4|13479.2|13477.7|109
1759524300000|2025-10-03 20:45:00|13480.4|13478.9|13481.6|13480.1|13481.7|13480.2|13479.1|13477.6|152
1759524600000|2025-10-03 20:50:00|13481.3|13479.8|13481.4|13479.9|13482.3|13480.8|13480.2|13478.7|154
1759524900000|2025-10-03 20:55:00|13482|13479.6|13484.2|13472.3|13486.3|13480.1|13479.3|13469.4|639
1759694400000|2025-10-05 20:00:00|13442.3|13434.8|13450.8|13435.5|13461.8|13440.8|13440.8|13428.3|24
1759694700000|2025-10-05 20:05:00|13452.3|13431.3|13450.7|13437.4|13453.3|13437.4|13450.7|13431.3|12
1759695000000|2025-10-05 20:10:00|13453.3|13432.3|13450.7|13440.2|13453.3|13440.2|13448.8|13432.3|11
1759695300000|2025-10-05 20:15:00|13454.6|13434|13448.6|13438.1|13454.6|13440.3|13448.6|13432.3|13
1759695600000|2025-10-05 20:20:00|13453.3|13432.3|13448.7|13438.1|13453.3|13438.1|13448.6|13432.3|13
1759695900000|2025-10-05 20:25:00|13453.3|13432.3|13448.2|13436.8|13453.3|13438.1|13447.5|13431.8|11
1759696200000|2025-10-05 20:30:00|13452.8|13431.8|13456.9|13436.1|13456.9|13438.9|13448.2|13431.8|13
1759696500000|2025-10-05 20:35:00|13454.8|13436.5|13448.5|13436.7|13454.8|13436.8|13448.4|13429.8|25
1759696800000|2025-10-05 20:40:00|13448.6|13436.8|13448.7|13436.5|13450.8|13436.8|13448.5|13429.8|13
1759697100000|2025-10-05 20:45:00|13450.8|13429.8|13450.8|13429.8|13450.8|13436.5|13448.7|13429.8|11
1759697400000|2025-10-05 20:50:00|13448.7|13436.5|13450.8|13429.8|13450.8|13436.6|13442.6|13429.8|13
1759697700000|2025-10-05 20:55:00|13451.2|13429.3|13447.8|13436.1|13451.3|13436.1|13447.8|13429.3|14
1759698000000|2025-10-05 21:00:00|13448.8|13426.9|13446.2|13434.3|13451.3|13434.3|13446.2|13426.8|26
1759698300000|2025-10-05 21:05:00|13450.6|13438.7|13447.4|13436.3|13450.6|13438.7|13444.2|13432.3|15
1759698600000|2025-10-05 21:10:00|13446.4|13434.5|13448|13439.5|13449.6|13439.8|13446.4|13434.5|34
1759698900000|2025-10-05 21:15:00|13449.5|13438|13457|13445.1|13460.3|13448.4|13447|13437.8|35
1759699200000|2025-10-05 21:20:00|13457.2|13445.3|13454.1|13442.2|13458.6|13446.7|13447.8|13435.9|44
1759699500000|2025-10-05 21:25:00|13454.2|13442.3|13453.4|13441.5|13454.6|13442.7|13449.8|13437.9|44
1759699800000|2025-10-05 21:30:00|13454.7|13442.8|13456|13444.1|13457.4|13445.5|13454.6|13442.7|19
1759700100000|2025-10-05 21:35:00|13457|13445.1|13454.9|13443|13459|13447.1|13454.8|13442.9|24
1759700400000|2025-10-05 21:40:00|13454.8|13442.9|13456.7|13444.8|13459.4|13447.5|13452.4|13440.5|39
1759700700000|2025-10-05 21:45:00|13456.6|13444.7|13453.6|13441.7|13456.6|13446.5|13451.1|13440.5|45
1759701000000|2025-10-05 21:50:00|13452.8|13440.9|13451.2|13441.6|13457.5|13445.6|13451.2|13440.7|37
1759701300000|2025-10-05 21:55:00|13450.3|13440.9|13455|13443.1|13456.3|13445.3|13448.2|13438.2|130
1759701600000|2025-10-05 22:00:00|13452.6|13440.7|13443.7|13435.1|13452.9|13441.3|13440.9|13432.4|177
1759701900000|2025-10-05 22:05:00|13443.3|13435.5|13433.1|13430.8|13444.3|13436.2|13432.8|13428.7|148
1759702200000|2025-10-05 22:10:00|13432.8|13430.5|13429|13427.5|13432.8|13430.5|13424.9|13423|138
1759702500000|2025-10-05 22:15:00|13429.2|13427.7|13429.5|13428|13435|13433.5|13428.5|13427|221
1759702800000|2025-10-05 22:20:00|13429.6|13428.1|13431.3|13429.8|13433.1|13430.7|13429.2|13427.5|158
1759703100000|2025-10-05 22:25:00|13431.8|13430.3|13434.2|13432.7|13435.5|13434|13431.6|13430.1|126
1759703400000|2025-10-05 22:30:00|13434.1|13432.6|13434.9|13433.4|13437.4|13435.9|13433.1|13431.6|185
1759703700000|2025-10-05 22:35:00|13434.2|13432.7|13435|13433.5|13436.1|13434.6|13434.1|13432.6|143
1759704000000|2025-10-05 22:40:00|13434.9|13433.4|13437.2|13435.7|13437.8|13435.7|13434.9|13433.4|75
1759704300000|2025-10-05 22:45:00|13437.1|13435.6|13434.4|13432.9|13437.1|13435.6|13434.3|13432.5|70
1759704600000|2025-10-05 22:50:00|13434.6|13433.1|13435.9|13434.4|13436|13434.5|13434.6|13433.1|66
1759704900000|2025-10-05 22:55:00|13436.1|13434.6|13436.1|13434.6|13437.1|13435.6|13435.6|13434.1|62
1759705200000|2025-10-05 23:00:00|13435.8|13434.3|13431.6|13430.7|13436.4|13435.5|13430.4|13429.5|149
1759705500000|2025-10-05 23:05:00|13431.7|13430.8|13434.5|13431.9|13435.6|13432.4|13430.7|13429.8|230
1759705800000|2025-10-05 23:10:00|13434.3|13431.7|13435.8|13434.3|13437.2|13434.9|13431.6|13429.6|173
1759706100000|2025-10-05 23:15:00|13436.2|13434.7|13437.5|13436.6|13441.2|13437.8|13435|13434.1|214
1759706400000|2025-10-05 23:20:00|13437.4|13436.5|13436.3|13435.4|13438.4|13436.8|13434.3|13433.2|301
1759706700000|2025-10-05 23:25:00|13435.7|13434.8|13435.3|13434.4|13437.6|13436|13432.5|13431.2|223
1759707000000|2025-10-05 23:30:00|13435.6|13434.7|13430.6|13428.1|13437.9|13434.7|13430.1|13426.9|505
1759707300000|2025-10-05 23:35:00|13430.5|13428|13432.7|13429.1|13433.8|13429.7|13427.8|13426.3|418
1759707600000|2025-10-05 23:40:00|13432.6|13428.6|13430.8|13429.9|13433.9|13431|13429.3|13426|279
1759707900000|2025-10-05 23:45:00|13432.7|13430.5|13432.8|13431.9|13434.1|13432.4|13430|13426.7|469
1759708200000|2025-10-05 23:50:00|13432.9|13432|13432.8|13431.9|13435.4|13433.3|13430.7|13429.3|389
1759708500000|2025-10-05 23:55:00|13432.9|13432|13432.7|13431.8|13435.3|13433.9|13432.5|13431.5|143
1759708800000|2025-10-06 00:00:00|13433.6|13432.7|13436.9|13436|13437.8|13436.9|13431.6|13430.7|234
1759709100000|2025-10-06 00:05:00|13436.8|13435.9|13434.9|13434|13439.2|13438.3|13433.9|13433|211
1759709400000|2025-10-06 00:10:00|13435|13434.1|13429.7|13428.8|13435|13434.1|13428.8|13427.9|229
1759709700000|2025-10-06 00:15:00|13429.8|13428.9|13431.7|13430.8|13433.6|13432.7|13429.6|13428.7|176
1759710000000|2025-10-06 00:20:00|13431|13430.1|13435|13434.1|13435|13434.1|13429.7|13428.8|114
1759710300000|2025-10-06 00:25:00|13435.7|13434.8|13433.7|13432.8|13436.8|13435.9|13432.7|13431.8|75
1759710600000|2025-10-06 00:30:00|13433.9|13433|13435.9|13435|13437.8|13436.9|13433.8|13432.9|146
1759710900000|2025-10-06 00:35:00|13435.8|13434.9|13434.4|13433.5|13435.8|13434.9|13434.2|13433.3|98
1759711200000|2025-10-06 00:40:00|13433.7|13432.8|13434.4|13432.9|13435.2|13434.3|13433.4|13432.5|66
1759711500000|2025-10-06 00:45:00|13434.7|13433.2|13436.9|13436|13438.9|13437.4|13434.3|13433.1|165
1759711800000|2025-10-06 00:50:00|13436.6|13435.7|13439.6|13438.1|13440.4|13438.9|13435.7|13434.8|135
1759712100000|2025-10-06 00:55:00|13439|13438|13441|13439.5|13441.6|13439.6|13438.5|13437.3|149
1759712400000|2025-10-06 01:00:00|13442.1|13440.6|13437.3|13436.4|13443.4|13441.9|13436.9|13436|119
1759712700000|2025-10-06 01:05:00|13437.7|13436.2|13442.5|13441.6|13442.6|13441.7|13437.2|13436.2|79
1759713000000|2025-10-06 01:10:00|13442.3|13441.4|13441.3|13440.4|13443.4|13442.5|13440.8|13439.9|73
1759713300000|2025-10-06 01:15:00|13442|13441.1|13439.8|13438.9|13442.8|13441.9|13439.4|13438.5|83
1759713600000|2025-10-06 01:20:00|13439.3|13438.4|13438.1|13437.2|13439.8|13438.9|13437.1|13436.2|93
1759713900000|2025-10-06 01:25:00|13437.9|13437|13437.4|13436.5|13439.6|13438.7|13436.5|13435.6|144
1759714200000|2025-10-06 01:30:00|13437.6|13436.7|13444.9|13444|13445.5|13444.6|13437.3|13436.4|164
1759714500000|2025-10-06 01:35:00|13445.1|13444.2|13445.8|13444.9|13446.5|13445.6|13443.4|13442.1|146
1759714800000|2025-10-06 01:40:00|13445.9|13445|13445.3|13444.4|13447.6|13446.7|13444.3|13443.4|142
1759715100000|2025-10-06 01:45:00|13445.2|13444.3|13448.7|13447.8|13448.8|13447.9|13445|13443.8|157
1759715400000|2025-10-06 01:50:00|13448.5|13447.6|13451.2|13450.3|13451.7|13450.4|13447.9|13447|118
1759715700000|2025-10-06 01:55:00|13450.9|13450|13450.2|13449.3|13450.9|13450|13449.2|13448.1|87
1759716000000|2025-10-06 02:00:00|13449.5|13448.6|13456.3|13455.4|13456.4|13455.5|13449.5|13448.6|119
1759716300000|2025-10-06 02:05:00|13456.2|13455.3|13453.2|13452.3|13456.2|13455.3|13451.8|13450.9|101
1759716600000|2025-10-06 02:10:00|13453.3|13452.4|13453.9|13453|13454.8|13453.9|13453.2|13452.2|44
1759716900000|2025-10-06 02:15:00|13454.1|13453.2|13455|13454.1|13456.2|13455.1|13453.6|13452.7|66
1759717200000|2025-10-06 02:20:00|13454.9|13454|13454|13452.5|13455.1|13454.2|13453.7|13452.4|50
1759717500000|2025-10-06 02:25:00|13453.8|13453.1|13454.9|13454|13455.6|13454.7|13453.8|13452.9|43
1759717800000|2025-10-06 02:30:00|13455.1|13454.2|13455.7|13454.8|13457.1|13456.2|13454.3|13453.4|59
1759718100000|2025-10-06 02:35:00|13455.6|13454.7|13454|13453.1|13456.1|13455|13454|13453|59
1759718400000|2025-10-06 02:40:00|13454.2|13453.3|13453.9|13452.4|13455|13454.1|13453|13451.5|66
1759718700000|2025-10-06 02:45:00|13453.7|13452.8|13455|13453.5|13455.1|13454.2|13453|13452.1|60
1759719000000|2025-10-06 02:50:00|13455.2|13453.7|13455|13454.1|13455.6|13454.2|13453.9|13452.7|46
1759719300000|2025-10-06 02:55:00|13455.1|13454.2|13454.9|13454|13457.7|13456.8|13454.8|13453.5|77
1759719600000|2025-10-06 03:00:00|13454.2|13453.3|13456.1|13455.2|13457.1|13456.2|13454.2|13453.3|61
1759719900000|2025-10-06 03:05:00|13455.9|13455|13457.4|13456.5|13458.1|13457.2|13455.9|13454.6|44
1759720200000|2025-10-06 03:10:00|13457.3|13456.4|13455.6|13454.7|13457.8|13456.8|13455.2|13454|70
1759720500000|2025-10-06 03:15:00|13455.5|13454.6|13455.8|13454.3|13456.5|13455.1|13455.1|13453.9|59
1759720800000|2025-10-06 03:20:00|13456.1|13454.6|13456.8|13455.3|13456.9|13456|13455.4|13454.2|39
1759721100000|2025-10-06 03:25:00|13457|13455.5|13457.7|13456.8|13458.1|13457|13456.6|13455.5|54
1759721400000|2025-10-06 03:30:00|13457.5|13456.6|13457.5|13456.6|13458.8|13457.3|13457.2|13456|42
1759721700000|2025-10-06 03:35:00|13457.4|13456.5|13456.5|13455.6|13458.6|13457.1|13456.1|13454.8|32
1759722000000|2025-10-06 03:40:00|13457.5|13456|13457.3|13456.4|13458.1|13457.2|13456.1|13455.2|59
1759722300000|2025-10-06 03:45:00|13457.6|13456.7|13455.3|13454.4|13458.4|13457.5|13455.1|13454.2|66
1759722600000|2025-10-06 03:50:00|13455.7|13454.8|13453|13452.1|13455.7|13454.8|13451.8|13450.9|70
1759722900000|2025-10-06 03:55:00|13452.9|13452|13452.3|13451.4|13454|13453.1|13452|13451.1|93
1759723200000|2025-10-06 04:00:00|13452.2|13451.3|13453|13452.1|13455.2|13454.3|13451.2|13450.3|121
1759723500000|2025-10-06 04:05:00|13452.9|13452|13451.9|13451|13455.1|13454.2|13451.7|13450.8|74
1759723800000|2025-10-06 04:10:00|13451.8|13450.9|13449.2|13447.7|13452.8|13451.9|13448.8|13447.3|62
1759724100000|2025-10-06 04:15:00|13449.3|13447.8|13447.9|13447|13449.8|13448.3|13447.1|13446.2|86
1759724400000|2025-10-06 04:20:00|13448.5|13445.8|13451.6|13450.7|13452.1|13451.2|13445.9|13444.2|99
1759724700000|2025-10-06 04:25:00|13451.5|13450.6|13450.2|13449.3|13452.3|13451.3|13450.1|13449.2|71
1759725000000|2025-10-06 04:30:00|13449.7|13448.8|13449.3|13448.4|13451.6|13450.7|13449.2|13448.3|60
1759725300000|2025-10-06 04:35:00|13449.6|13448.7|13446.9|13446|13449.6|13448.7|13446.9|13446|80
1759725600000|2025-10-06 04:40:00|13447|13446.1|13449.1|13448.2|13449.2|13448.3|13446.4|13444.1|116
1759725900000|2025-10-06 04:45:00|13449.3|13448.4|13448.6|13447.7|13450.7|13449.8|13448.4|13447.5|107
1759726200000|2025-10-06 04:50:00|13448.9|13448|13448.2|13447.3|13449.8|13448.9|13447.4|13446.5|103
1759726500000|2025-10-06 04:55:00|13448.1|13447.2|13447.7|13446.8|13449.6|13448.7|13447.5|13446.6|80
1759726800000|2025-10-06 05:00:00|13447.8|13446.9|13450.3|13449.4|13450.8|13449.9|13447.8|13446.9|64
1759727100000|2025-10-06 05:05:00|13450|13449.1|13450.1|13449.2|13453.6|13452.7|13449.2|13448.3|69
1759727400000|2025-10-06 05:10:00|13449.4|13448.5|13442.4|13441.5|13449.4|13448.5|13442.4|13441.5|85
1759727700000|2025-10-06 05:15:00|13442.3|13441.4|13444.7|13443.2|13444.7|13443.4|13440.5|13439|95
1759728000000|2025-10-06 05:20:00|13445.3|13443.8|13446.6|13445.7|13447|13446.1|13444.8|13443.7|64
1759728300000|2025-10-06 05:25:00|13446.5|13445.6|13444.9|13444|13446.5|13445.6|13444|13443.1|66
1759728600000|2025-10-06 05:30:00|13445.3|13444.4|13442.5|13441.6|13445.6|13444.7|13442.5|13441.6|81
1759728900000|2025-10-06 05:35:00|13443|13441.5|13442.4|13441.5|13444.8|13443.9|13440.9|13440|86
1759729200000|2025-10-06 05:40:00|13442.2|13441.3|13443.5|13442.6|13443.7|13442.8|13441.6|13440.7|70
1759729500000|2025-10-06 05:45:00|13443.1|13442.2|13442.8|13441.9|13444.9|13444|13442.4|13441.5|94
1759729800000|2025-10-06 05:50:00|13442.9|13442|13444.5|13443.6|13444.9|13444|13442.5|13441.6|75
1759730100000|2025-10-06 05:55:00|13444.4|13443.5|13444.5|13443|13444.5|13443.5|13441.8|13440.3|118
1759730400000|2025-10-06 06:00:00|13444.4|13443.5|13444.7|13443.2|13449.3|13448.4|13444.4|13443.2|244
1759730700000|2025-10-06 06:05:00|13444.5|13443.6|13440.9|13439.4|13447.2|13446.3|13440.2|13438.7|234
1759731000000|2025-10-06 06:10:00|13440.8|13439.3|13434.6|13433.7|13441.5|13440.6|13431.5|13430.6|265
1759731300000|2025-10-06 06:15:00|13434.5|13433.6|13436.3|13435.4|13437.5|13436.6|13434.4|13433.5|220
1759731600000|2025-10-06 06:20:00|13436.7|13435.8|13437.8|13436.9|13437.9|13437|13435.2|13434.3|152
1759731900000|2025-10-06 06:25:00|13437.7|13436.8|13442.1|13441.2|13442.4|13441.5|13437.4|13436.5|182
1759732200000|2025-10-06 06:30:00|13442.6|13441.7|13440|13439.1|13444.1|13443.2|13438.8|13437.9|230
1759732500000|2025-10-06 06:35:00|13439.8|13438.9|13444.4|13443.5|13445.3|13444.4|13439.8|13438.9|212
1759732800000|2025-10-06 06:40:00|13444.5|13443.6|13440.2|13439.3|13445.6|13444.7|13439|13438.1|203
1759733100000|2025-10-06 06:45:00|13440.3|13439.4|13433.9|13432.4|13441.5|13440.6|13433.5|13432|245
1759733400000|2025-10-06 06:50:00|13434|13432.5|13439|13438.1|13440.8|13439.9|13433.3|13432.4|289
1759733700000|2025-10-06 06:55:00|13438.8|13437.9|13442.4|13441.5|13443.5|13442.6|13438.5|13437.6|257
1759734000000|2025-10-06 07:00:00|13442.5|13441.6|13448.8|13447.3|13448.9|13447.4|13437.5|13436.6|445
1759734300000|2025-10-06 07:05:00|13448.9|13447.4|13454.6|13453.7|13457.2|13455.7|13448.9|13447.4|308
1759734600000|2025-10-06 07:10:00|13454.7|13453.8|13453|13452.1|13457.3|13456.4|13452.8|13451.5|226
1759734900000|2025-10-06 07:15:00|13452.3|13450.8|13452.6|13451.7|13453.9|13453|13449|13447.5|235
1759735200000|2025-10-06 07:20:00|13452.5|13451.6|13452.1|13451.2|13453.5|13452.6|13448.1|13447.2|225
1759735500000|2025-10-06 07:25:00|13452.2|13451.3|13458.5|13457.6|13458.7|13457.8|13452|13451|214
1759735800000|2025-10-06 07:30:00|13458.6|13457.7|13457.1|13456.2|13458.6|13457.7|13452.6|13451.7|198
1759736100000|2025-10-06 07:35:00|13457|13456.1|13461.8|13460.3|13465.3|13464.4|13454.6|13453.7|253
1759736400000|2025-10-06 07:40:00|13461.9|13461|13437.8|13436.9|13462.4|13461.4|13437.8|13436.9|1208
1759736700000|2025-10-06 07:45:00|13438.1|13437.2|13438.3|13437.4|13444.4|13443.5|13436.7|13435.8|789
1759737000000|2025-10-06 07:50:00|13438.6|13437.7|13441.2|13440.3|13446.1|13444.6|13437.2|13436.3|527
1759737300000|2025-10-06 07:55:00|13442|13441.1|13444.1|13443.2|13447.2|13446.3|13441.3|13440.4|425
1759737600000|2025-10-06 08:00:00|13444|13443.1|13434.9|13434|13445.7|13444.8|13434.2|13432.7|657
1759737900000|2025-10-06 08:05:00|13435|13434.1|13431.7|13430.8|13438.5|13437.6|13430.5|13429.6|473
1759738200000|2025-10-06 08:10:00|13431.6|13430.7|13427.5|13426.6|13432.6|13431.7|13424.3|13423.1|455
1759738500000|2025-10-06 08:15:00|13427.4|13426.5|13423|13422.1|13428.7|13427.8|13419.2|13418.3|395
1759738800000|2025-10-06 08:20:00|13422.9|13422|13421.9|13421|13424|13423.1|13420.8|13419.9|244
1759739100000|2025-10-06 08:25:00|13422|13421.1|13428.1|13426.6|13428.5|13427|13420.9|13420|255
1759739400000|2025-10-06 08:30:00|13428|13426.5|13429.7|13428.8|13433|13432.1|13427.5|13426.5|244
1759739700000|2025-10-06 08:35:00|13429.8|13428.9|13434.7|13433.8|13436.1|13435.2|13429.8|13428.9|234
1759740000000|2025-10-06 08:40:00|13434.6|13433.7|13435.3|13434.4|13437.1|13436.2|13431.7|13430.5|233
1759740300000|2025-10-06 08:45:00|13435.7|13434.8|13436.9|13436|13440.3|13439.4|13435.2|13434.3|230
1759740600000|2025-10-06 08:50:00|13437.1|13436.2|13436.8|13435.9|13438.2|13437.3|13434.9|13433.9|251
1759740900000|2025-10-06 08:55:00|13436.9|13436|13436.1|13435.2|13439.1|13438.2|13435|13434.1|168
1759741200000|2025-10-06 09:00:00|13434.9|13434|13429.8|13428.9|13435.7|13434.8|13429.7|13428.8|217
1759741500000|2025-10-06 09:05:00|13430.1|13429.2|13426.9|13426|13433.1|13431.6|13426.8|13425.9|220
1759741800000|2025-10-06 09:10:00|13426.8|13425.9|13431.3|13430.4|13432.3|13431.4|13425.5|13424.6|219
1759742100000|2025-10-06 09:15:00|13431.2|13430.3|13427.4|13426.5|13432|13431.1|13427.4|13426.5|176
1759742400000|2025-10-06 09:20:00|13427.3|13426.4|13428.3|13427.4|13429.9|13429|13426.5|13425.6|197
1759742700000|2025-10-06 09:25:00|13428.2|13427.3|13430.6|13429.7|13431|13430.1|13425.4|13424.5|179
1759743000000|2025-10-06 09:30:00|13430.5|13429.6|13435.1|13434.2|13435.2|13434.3|13430|13429.1|204
1759743300000|2025-10-06 09:35:00|13435|13434.1|13432.9|13432|13438|13437.1|13432.8|13431.4|197
1759743600000|2025-10-06 09:40:00|13433|13431.4|13425.1|13424.2|13433.2|13432.3|13425.1|13424.2|199
1759743900000|2025-10-06 09:45:00|13425.2|13424.3|13430.6|13429.7|13430.9|13430|13424.7|13423.8|188
1759744200000|2025-10-06 09:50:00|13430.9|13430|13435.1|13434.2|13435.3|13434.4|13430.2|13429.3|162
1759744500000|2025-10-06 09:55:00|13435.2|13434.3|13437.4|13436.5|13439.5|13438.6|13434.7|13433.8|262
1759744800000|2025-10-06 10:00:00|13437.2|13436.3|13430.1|13429.2|13437.2|13436.3|13429.8|13428.9|198
1759745100000|2025-10-06 10:05:00|13430|13429.1|13427.9|13427|13432.3|13431.4|13426.3|13425.4|216
1759745400000|2025-10-06 10:10:00|13427.7|13426.8|13429.9|13429|13429.9|13429|13425.7|13424.8|151
1759745700000|2025-10-06 10:15:00|13429.8|13428.9|13426.2|13425.3|13430.3|13429.4|13425.7|13424.8|173
1759746000000|2025-10-06 10:20:00|13426.3|13425.4|13427.9|13427|13428|13427.1|13425.9|13425|115
1759746300000|2025-10-06 10:25:00|13427.8|13426.9|13433.6|13432.1|13433.6|13432.1|13427.1|13426.2|143
1759746600000|2025-10-06 10:30:00|13433.5|13432|13434.7|13433.8|13435.9|13435|13433.2|13431.7|131
1759746900000|2025-10-06 10:35:00|13434.8|13433.9|13436.1|13435.2|13437.3|13436.4|13434.3|13433.4|114
1759747200000|2025-10-06 10:40:00|13436|13435.1|13436.2|13435.3|13437.5|13436.6|13435.5|13434.6|91
1759747500000|2025-10-06 10:45:00|13435.8|13434.9|13431.8|13430.9|13435.8|13434.9|13431.4|13430.4|165
1759747800000|2025-10-06 10:50:00|13431.9|13431|13432.2|13431.3|13436.2|13435.3|13431.2|13430.3|226
1759748100000|2025-10-06 10:55:00|13432.8|13431.9|13423.2|13422.3|13432.8|13431.9|13423|13422.1|422
1759748400000|2025-10-06 11:00:00|13423.3|13422.4|13422|13421.1|13423.7|13422.8|13416.7|13415.8|325
1759748700000|2025-10-06 11:05:00|13421.9|13421|13420.9|13420|13424.6|13423.7|13420.8|13419.9|176
1759749000000|2025-10-06 11:10:00|13421.1|13420.2|13423.8|13422.9|13425.3|13424.4|13419.2|13418.3|142
1759749300000|2025-10-06 11:15:00|13423.9|13423|13424.8|13423.9|13425|13424.1|13422.7|13421.8|116
1759749600000|2025-10-06 11:20:00|13424.7|13423.8|13428.1|13427.2|13431.5|13430.6|13424.7|13423.8|192
1759749900000|2025-10-06 11:25:00|13428.8|13427.3|13428.6|13427.7|13430|13428.7|13426.4|13425.5|150
1759750200000|2025-10-06 11:30:00|13428.9|13428|13432.2|13431.3|13432.3|13431.4|13428.1|13427.2|189
1759750500000|2025-10-06 11:35:00|13432.1|13431.2|13430|13429.1|13432.2|13431.3|13428.7|13427.8|158
1759750800000|2025-10-06 11:40:00|13430.2|13429.3|13426.8|13425.9|13430.3|13429.4|13425.9|13425|158
1759751100000|2025-10-06 11:45:00|13426.4|13425.5|13424.7|13423.8|13429.2|13428.2|13424.6|13423.7|134
1759751400000|2025-10-06 11:50:00|13424.9|13424|13429.3|13428.4|13430.1|13429.2|13423.7|13422.8|162
1759751700000|2025-10-06 11:55:00|13429.2|13428.3|13425.6|13424.7|13430.1|13429.2|13423.3|13422.4|246
1759752000000|2025-10-06 12:00:00|13425.5|13424.6|13427.1|13426.2|13431.8|13430.3|13424.2|13423.3|631
1759752300000|2025-10-06 12:05:00|13427.2|13426.3|13431.6|13430.7|13433.3|13432.4|13426|13425.1|284
1759752600000|2025-10-06 12:10:00|13432.3|13431.4|13433.2|13432.3|13436.4|13435.5|13432|13431.1|364
1759752900000|2025-10-06 12:15:00|13433.3|13432.4|13435.9|13435|13436.4|13435.5|13433|13431.8|235
1759753200000|2025-10-06 12:20:00|13435.8|13434.9|13433.4|13432.5|13435.8|13434.9|13430|13429.1|323
1759753500000|2025-10-06 12:25:00|13433.1|13432.2|13434.8|13433.9|13437.6|13436.6|13432|13431.1|277
1759753800000|2025-10-06 12:30:00|13434.9|13434|13434.7|13433.8|13436.4|13435.5|13432.5|13431.6|235
1759754100000|2025-10-06 12:35:00|13434.8|13433.9|13436.4|13435.5|13436.8|13435.9|13432|13430.8|243
1759754400000|2025-10-06 12:40:00|13436.2|13435.3|13436|13435.1|13437.6|13436.7|13434.1|13433.2|179
1759754700000|2025-10-06 12:45:00|13436.1|13435.2|13438.3|13437.4|13439.4|13438.5|13435.9|13435|192
1759755000000|2025-10-06 12:50:00|13438.2|13437.3|13439.4|13438.5|13440.2|13439.3|13436.3|13435.4|157
1759755300000|2025-10-06 12:55:00|13439.2|13438.3|13438|13437.1|13441.3|13440.4|13436.6|13435.7|219
1759755600000|2025-10-06 13:00:00|13438.2|13437.3|13438.1|13437.2|13442.5|13441.6|13437.9|13437|180
1759755900000|2025-10-06 13:05:00|13438.5|13437.6|13444.7|13443.8|13444.8|13443.9|13438.4|13437.5|219
1759756200000|2025-10-06 13:10:00|13444.9|13444|13440.1|13439.2|13445.3|13444.4|13439|13438.1|209
1759756500000|2025-10-06 13:15:00|13440|13439.1|13440.4|13439.5|13443.1|13441.6|13439.7|13438.8|188
1759756800000|2025-10-06 13:20:00|13440.5|13439.6|13439.3|13438.4|13442.8|13441.9|13438.8|13437.4|181
1759757100000|2025-10-06 13:25:00|13439.4|13438.5|13440.6|13439.7|13441.5|13440.6|13438.8|13437.9|159
1759757400000|2025-10-06 13:30:00|13440.7|13439.8|13443.2|13442.3|13446.4|13444.9|13438.4|13437.5|350
1759757700000|2025-10-06 13:35:00|13443.1|13442.2|13449|13448.1|13449.3|13448.4|13442|13441.1|255
1759758000000|2025-10-06 13:40:00|13449.1|13448.2|13456.8|13455.9|13458.5|13457.6|13448.7|13447.8|349
1759758300000|2025-10-06 13:45:00|13456.7|13455.8|13459.4|13457.9|13459.9|13459|13455.1|13454.2|310
1759758600000|2025-10-06 13:50:00|13459.5|13458|13461.8|13460.3|13464.9|13464|13459.5|13458|371
1759758900000|2025-10-06 13:55:00|13461.9|13460.4|13461.6|13460.7|13464.7|13463.7|13460.2|13458.7|354
1759759200000|2025-10-06 14:00:00|13461.4|13460.5|13463.7|13462.8|13466.7|13465.8|13459|13457.5|432
1759759500000|2025-10-06 14:05:00|13464.1|13463.2|13468.8|13467.9|13468.8|13467.9|13463.2|13462.3|351
1759759800000|2025-10-06 14:10:00|13468.7|13467.8|13466.8|13465.9|13469.7|13468.8|13465.9|13465|327
1759760100000|2025-10-06 14:15:00|13466.9|13466|13469.1|13468.2|13469.8|13468.9|13465.2|13464.3|254
1759760400000|2025-10-06 14:20:00|13469.2|13468.3|13470.8|13469.9|13470.8|13469.9|13465.4|13464.5|231
1759760700000|2025-10-06 14:25:00|13471.4|13470.5|13473.6|13472.7|13474.8|13473.9|13470.9|13470|222
1759761000000|2025-10-06 14:30:00|13473.7|13472.8|13471.8|13470.9|13474.1|13473.2|13468.8|13467.9|225
1759761300000|2025-10-06 14:35:00|13471.7|13470.8|13475.4|13474.5|13476.8|13475.9|13470.6|13469.7|251
1759761600000|2025-10-06 14:40:00|13475.5|13474.6|13477.2|13476.3|13478.7|13477.8|13474.3|13473.4|245
1759761900000|2025-10-06 14:45:00|13477.1|13476.2|13477.4|13476.5|13477.8|13476.9|13475.8|13474.9|223
1759762200000|2025-10-06 14:50:00|13477.3|13476.4|13480.3|13479.4|13484.8|13483.9|13477.2|13475.8|358
1759762500000|2025-10-06 14:55:00|13480.6|13479.7|13480.3|13479.4|13483|13482.1|13477.7|13476.8|427
1759762800000|2025-10-06 15:00:00|13480.1|13479.2|13482.6|13481.7|13484.1|13483.2|13479.3|13478.4|365
1759763100000|2025-10-06 15:05:00|13482.9|13482|13479.6|13478.7|13483.1|13482.2|13476.8|13475.9|298
1759763400000|2025-10-06 15:10:00|13479.5|13478.6|13480.4|13479.5|13481.5|13480.6|13478.5|13477.6|230
1759763700000|2025-10-06 15:15:00|13480.3|13479.4|13477.8|13476.9|13481.3|13480.4|13476.8|13475.9|231
1759764000000|2025-10-06 15:20:00|13477.9|13477|13475.9|13475|13480.1|13479.2|13475.9|13475|207
1759764300000|2025-10-06 15:25:00|13475.8|13474.9|13474.5|13473.6|13477.1|13476.2|13474.2|13473.3|227
1759764600000|2025-10-06 15:30:00|13474.4|13473.5|13474.4|13473.5|13475.4|13474.5|13472.3|13471.4|227
1759764900000|2025-10-06 15:35:00|13474.3|13473.4|13471.9|13471|13474.9|13474|13471|13470.1|190
1759765200000|2025-10-06 15:40:00|13471.8|13470.9|13473.3|13472.4|13473.3|13472.4|13469.9|13469|159
1759765500000|2025-10-06 15:45:00|13473.1|13472.2|13471.4|13469.9|13473.2|13472.2|13471.2|13469.7|191
1759765800000|2025-10-06 15:50:00|13471.5|13470|13471.7|13470.8|13473.3|13471.8|13469.2|13468.3|201
1759766100000|2025-10-06 15:55:00|13471.8|13470.9|13476.2|13474.7|13477|13475.5|13471.8|13470.9|192
1759766400000|2025-10-06 16:00:00|13475.7|13474.8|13477.1|13475.6|13477.9|13476.6|13475.4|13474.5|155
1759766700000|2025-10-06 16:05:00|13477.2|13475.7|13474.5|13473.6|13477.2|13476.1|13473.5|13472.6|177
1759767000000|2025-10-06 16:10:00|13474.4|13473.5|13469|13467.5|13474.4|13473.5|13468.9|13467.4|163
1759767300000|2025-10-06 16:15:00|13469.1|13467.6|13469.2|13468.3|13471.8|13470.9|13468.4|13467.5|175
1759767600000|2025-10-06 16:20:00|13468.8|13467.9|13469.3|13468.4|13470.8|13469.9|13468.3|13467.4|96
1759767900000|2025-10-06 16:25:00|13469.5|13468.6|13468.5|13467.6|13470.7|13469.3|13468.1|13467.2|133
1759768200000|2025-10-06 16:30:00|13468.4|13467.5|13468.1|13467.2|13470.1|13469.2|13467.7|13466.8|103
1759768500000|2025-10-06 16:35:00|13468|13467.1|13469.2|13468.3|13469.2|13468.3|13466.5|13465.6|73
1759768800000|2025-10-06 16:40:00|13468.6|13467.7|13470.3|13469.4|13470.4|13469.5|13467.4|13466.5|77
1759769100000|2025-10-06 16:45:00|13470.2|13469.3|13471.6|13470.1|13472.4|13471.4|13470|13469.1|84
1759769400000|2025-10-06 16:50:00|13471.4|13469.9|13473.4|13472.5|13473.7|13472.8|13471.2|13469.7|110
1759769700000|2025-10-06 16:55:00|13473.6|13472.7|13475.3|13474.4|13475.5|13474.5|13472.9|13472|95
1759770000000|2025-10-06 17:00:00|13475.4|13474.5|13478.7|13477.8|13478.9|13478|13475.4|13474.2|160
1759770300000|2025-10-06 17:05:00|13479.1|13478.2|13480.2|13479.3|13480.3|13479.4|13478|13477.1|113
1759770600000|2025-10-06 17:10:00|13480.1|13479.2|13480.2|13479.3|13481.8|13480.9|13480|13478.7|71
1759770900000|2025-10-06 17:15:00|13480.1|13479.2|13480.3|13479.4|13480.8|13479.9|13478.9|13478|97
1759771200000|2025-10-06 17:20:00|13480.7|13479.8|13481.2|13480.3|13481.9|13481|13479.4|13478.5|78
1759771500000|2025-10-06 17:25:00|13481|13480.1|13481.7|13480.2|13482.1|13481.1|13480.7|13479.8|94
1759771800000|2025-10-06 17:30:00|13481.6|13480.1|13480.4|13479.5|13481.6|13480.1|13479.1|13477.8|86
1759772100000|2025-10-06 17:35:00|13479.9|13479|13483|13482.1|13483.1|13482.2|13479.9|13478.9|82
1759772400000|2025-10-06 17:40:00|13482.9|13482|13480.4|13479.5|13483|13482.1|13480.4|13479.5|59
1759772700000|2025-10-06 17:45:00|13480.2|13479.3|13479.6|13478.7|13480.5|13479.6|13479.1|13478.2|93
1759773000000|2025-10-06 17:50:00|13479.5|13478.6|13477.8|13476.9|13481|13480.1|13477.5|13476.6|60
1759773300000|2025-10-06 17:55:00|13477.7|13476.8|13484.2|13483.3|13484.2|13483.3|13477.3|13476.4|121
1759773600000|2025-10-06 18:00:00|13484|13483.1|13486.6|13485.7|13487.6|13486.7|13483.3|13482.4|114
1759773900000|2025-10-06 18:05:00|13486.5|13485.6|13483.2|13482.3|13487.3|13486.4|13483.2|13482.3|96
1759774200000|2025-10-06 18:10:00|13483.1|13482.2|13481.2|13480.3|13483.3|13482.4|13480.9|13480|59
1759774500000|2025-10-06 18:15:00|13481.1|13480.2|13483|13482.1|13483.1|13482.2|13480.8|13479.9|55
1759774800000|2025-10-06 18:20:00|13483.1|13482.2|13483|13482.1|13484.2|13483.3|13482.6|13481.7|79
1759775100000|2025-10-06 18:25:00|13482.9|13482|13484.8|13483.9|13486.1|13485.2|13482.6|13481.7|84
1759775400000|2025-10-06 18:30:00|13484.7|13483.8|13485.5|13484.6|13485.6|13484.7|13484|13483.1|61
1759775700000|2025-10-06 18:35:00|13485.4|13484.5|13482.9|13482|13485.4|13484.5|13482.5|13481.6|80
1759776000000|2025-10-06 18:40:00|13483.1|13482.2|13484.2|13483.3|13484.5|13483.6|13482.9|13481.4|63
1759776300000|2025-10-06 18:45:00|13484.1|13483.2|13483.6|13482.7|13486|13485.1|13483.6|13482.7|48
1759776600000|2025-10-06 18:50:00|13483.1|13482.2|13480.8|13479.9|13484|13482.5|13480.4|13479.4|105
1759776900000|2025-10-06 18:55:00|13480.9|13480|13482.7|13481.8|13483.8|13482.9|13480.3|13479.4|82
1759777200000|2025-10-06 19:00:00|13482.8|13481.9|13483.8|13482.9|13484.6|13483.7|13482.1|13480.7|88
1759777500000|2025-10-06 19:05:00|13483.9|13483|13483.4|13482.5|13484.7|13483.8|13483|13481.6|90
1759777800000|2025-10-06 19:10:00|13483.5|13482.6|13484.9|13484|13485.7|13484.8|13483.5|13482.6|79
1759778100000|2025-10-06 19:15:00|13485.2|13484.3|13483.8|13482.9|13485.2|13484.3|13483.8|13482.9|38
1759778400000|2025-10-06 19:20:00|13483.7|13482.8|13483.9|13483|13483.9|13483|13483|13482.1|66
1759778700000|2025-10-06 19:25:00|13483.8|13482.9|13484.8|13483.9|13485.2|13484.3|13483.4|13482.5|61
1759779000000|2025-10-06 19:30:00|13484.3|13483.4|13486.7|13485.8|13486.8|13485.9|13484.3|13483.4|71
1759779300000|2025-10-06 19:35:00|13486.8|13485.9|13490.2|13489.3|13490.9|13490|13486.6|13485.7|90
1759779600000|2025-10-06 19:40:00|13489.9|13489|13490.3|13489.4|13490.3|13489.4|13487.6|13486.7|80
1759779900000|2025-10-06 19:45:00|13490|13489.1|13488.9|13488|13490.3|13489.4|13486.8|13485.9|94
1759780200000|2025-10-06 19:50:00|13489.1|13488.2|13487|13485.5|13489.1|13488.2|13486.4|13485.5|83
1759780500000|2025-10-06 19:55:00|13485.6|13484.7|13481.7|13480.8|13486|13485.1|13480.8|13479.9|136
1759780800000|2025-10-06 20:00:00|13481.8|13480.9|13483.8|13482.9|13483.8|13482.9|13480.5|13479.6|73
1759781100000|2025-10-06 20:05:00|13483.9|13483|13484.1|13483.2|13484.2|13483.2|13482.6|13481.3|33
1759781400000|2025-10-06 20:10:00|13484|13483.1|13484.2|13483.3|13484.2|13483.3|13483.8|13482.9|8
1759781700000|2025-10-06 20:15:00|13484.3|13483.4|13486.2|13484.7|13486.3|13485.4|13483.2|13482|68
1759782000000|2025-10-06 20:20:00|13486|13485.1|13485.3|13484.4|13487.4|13486.3|13485.2|13483.9|55
1759782300000|2025-10-06 20:25:00|13485.4|13484.5|13484.8|13483.9|13485.4|13484.5|13484.2|13483.3|30
1759782600000|2025-10-06 20:30:00|13484.7|13483.8|13485|13484.1|13485.1|13484.2|13484.5|13483.3|22
1759782900000|2025-10-06 20:35:00|13485.6|13484.7|13486|13485.1|13486.8|13485.9|13485.3|13484.1|29
1759783200000|2025-10-06 20:40:00|13485.5|13484.5|13486|13485.1|13486.1|13485.2|13485.5|13484.5|33
1759783500000|2025-10-06 20:45:00|13485.8|13484.9|13485.2|13483.7|13486.1|13485|13485|13483.5|147
1759783800000|2025-10-06 20:50:00|13485.1|13483.6|13485.9|13484.4|13486.2|13484.7|13485|13483.5|160
1759784100000|2025-10-06 20:55:00|13486.2|13483.8|13487.9|13481.2|13488.2|13483.9|13485.8|13481.1|665
1759784400000|2025-10-06 21:00:00|13487.7|13481.1|13491.5|13479.6|13491.6|13481.6|13487.7|13479.6|8
1759784700000|2025-10-06 21:05:00|13490.8|13478.9|13491|13479.1|13491.1|13479.2|13490.8|13478.9|13
1759785000000|2025-10-06 21:10:00|13490.9|13479|13491|13479.1|13491|13479.1|13490.8|13478.9|9
1759785300000|2025-10-06 21:15:00|13490.9|13479|13488.5|13477.4|13491.1|13479.2|13488.5|13476.9|33
1759785600000|2025-10-06 21:20:00|13488.6|13477.3|13487.4|13478.4|13488.6|13478.4|13487.4|13477.3|39
1759785900000|2025-10-06 21:25:00|13487.3|13478.5|13486.7|13478.8|13487.5|13479|13486.7|13478.3|46
1759786200000|2025-10-06 21:30:00|13487.3|13478.9|13487|13475.1|13487.4|13479|13486.1|13474.2|37
1759786500000|2025-10-06 21:35:00|13486.9|13475|13486.2|13475.4|13486.9|13475.5|13486.2|13474.7|45
1759786800000|2025-10-06 21:40:00|13486.3|13475.3|13486.3|13475.5|13486.5|13475.6|13486.3|13475.2|31
1759787100000|2025-10-06 21:45:00|13486.4|13475.6|13486.3|13475.7|13486.5|13475.8|13486|13475.4|35
1759787400000|2025-10-06 21:50:00|13486.4|13475.8|13487.1|13476.3|13487.2|13476.4|13486.1|13475.6|65
1759787700000|2025-10-06 21:55:00|13487|13476.4|13486.2|13476.5|13487.1|13476.9|13485.4|13475.9|55
1759788000000|2025-10-06 22:00:00|13485.6|13476.4|13487.4|13480.8|13491.6|13481.4|13485.4|13474.9|194
1759788300000|2025-10-06 22:05:00|13487|13481.3|13487|13482|13487.3|13483.1|13485.6|13481.1|155
1759788600000|2025-10-06 22:10:00|13487.1|13481.6|13486.8|13482.8|13487.8|13483.1|13484|13480.6|281
1759788900000|2025-10-06 22:15:00|13486.9|13483.1|13487.8|13483.6|13487.8|13484.6|13484.5|13481.3|215
1759789200000|2025-10-06 22:20:00|13487.4|13483.5|13488|13483.9|13488.6|13485.8|13484.8|13482.4|157
1759789500000|2025-10-06 22:25:00|13487.9|13483.8|13487.5|13484|13488.9|13484.9|13487.3|13483|175
1759789800000|2025-10-06 22:30:00|13487.9|13484.1|13483.9|13482.4|13487.9|13484.9|13483.2|13480.7|199
1759790100000|2025-10-06 22:35:00|13484.7|13481.8|13483.5|13482|13485.4|13483.3|13483.2|13481.2|70
1759790400000|2025-10-06 22:40:00|13483.3|13481.8|13483.4|13481.9|13483.4|13481.9|13482.4|13480.7|30
1759790700000|2025-10-06 22:45:00|13483.5|13482|13482.6|13481.1|13483.5|13482|13482.1|13480.2|48
1759791000000|2025-10-06 22:50:00|13482.3|13480.8|13482.3|13480.8|13482.4|13480.9|13482|13480.5|35
1759791300000|2025-10-06 22:55:00|13482.2|13480.7|13482.2|13480.7|13483.1|13481.6|13481.9|13480|56
1759791600000|2025-10-06 23:00:00|13482.4|13480.9|13482.4|13481.5|13483.3|13481.7|13481.8|13480.3|54
1759791900000|2025-10-06 23:05:00|13482.7|13481.2|13481.3|13479.8|13482.8|13481.3|13480.8|13479.4|33
1759792200000|2025-10-06 23:10:00|13481.2|13479.7|13480.9|13480|13481.4|13480.3|13480.2|13479|42
1759792500000|2025-10-06 23:15:00|13481.1|13479.4|13481.2|13479.7|13481.5|13480.6|13480.9|13479.4|31
1759792800000|2025-10-06 23:20:00|13481.1|13479.6|13481.4|13479.9|13482.5|13481.4|13481.1|13479.6|41
1759793100000|2025-10-06 23:25:00|13481.3|13479.8|13482.8|13481.3|13482.8|13481.3|13481.3|13479.8|25
1759793400000|2025-10-06 23:30:00|13482.7|13481.2|13484.2|13483.3|13484.8|13483.6|13482.7|13481.2|30
1759793700000|2025-10-06 23:35:00|13484.3|13483.4|13484.3|13483.4|13485|13484.1|13484|13482.9|24
1759794000000|2025-10-06 23:40:00|13484.2|13483.3|13486|13485.1|13487.3|13486.4|13483.3|13482.4|105
1759794300000|2025-10-06 23:45:00|13486.2|13485.3|13485.8|13484.9|13486.8|13485.9|13485|13484.1|151
1759794600000|2025-10-06 23:50:00|13485.6|13484.3|13484.7|13483.8|13486|13485.1|13484.5|13483.2|98
1759794900000|2025-10-06 23:55:00|13484.8|13483.9|13484.1|13483.2|13485.1|13484.2|13483.7|13482.5|84
1759795200000|2025-10-07 00:00:00|13484.2|13483.3|13480.1|13479.2|13484.6|13483.7|13479.7|13478.8|202
1759795500000|2025-10-07 00:05:00|13479.8|13478.9|13479.8|13478.9|13480.9|13480|13478.8|13477.9|76
1759795800000|2025-10-07 00:10:00|13480|13479.1|13480.3|13479.4|13481|13480.1|13479|13478.1|130
1759796100000|2025-10-07 00:15:00|13480.4|13479.5|13483.6|13482.7|13483.8|13482.9|13480.4|13479.3|144
1759796400000|2025-10-07 00:20:00|13483.8|13482.9|13482.4|13481.5|13484.3|13483.4|13482.1|13481.1|113
1759796700000|2025-10-07 00:25:00|13482.1|13481.2|13483.8|13482.3|13484.4|13482.9|13482|13481.1|87
1759797000000|2025-10-07 00:30:00|13483.4|13482.5|13481.2|13480.3|13483.9|13482.8|13481.1|13480.2|81
1759797300000|2025-10-07 00:35:00|13481.3|13479.8|13479.8|13478.9|13481.5|13480.6|13479.8|13478.9|64
1759797600000|2025-10-07 00:40:00|13479.9|13479|13478.5|13477.6|13481.3|13479.9|13478.1|13477.2|60
1759797900000|2025-10-07 00:45:00|13478.4|13477.5|13478.8|13477.9|13480|13479.1|13478.4|13477.5|79
1759798200000|2025-10-07 00:50:00|13478.7|13477.8|13481.5|13480.6|13482.7|13481.5|13478.7|13477.8|125
1759798500000|2025-10-07 00:55:00|13481.4|13479.9|13482.7|13481.8|13483.1|13482.2|13481.3|13479.9|140
1759798800000|2025-10-07 01:00:00|13482.6|13481.7|13476.2|13474.7|13482.6|13481.7|13475.8|13474.6|140
1759799100000|2025-10-07 01:05:00|13476.1|13474.6|13477.7|13476.8|13477.8|13476.9|13474.5|13473|135
1759799400000|2025-10-07 01:10:00|13477.6|13476.7|13478|13477.1|13478.6|13477.7|13476.6|13475.7|65
1759799700000|2025-10-07 01:15:00|13478.1|13477.2|13479.7|13478.8|13481.4|13479.9|13478|13477|62
1759800000000|2025-10-07 01:20:00|13479.8|13478.9|13480.7|13479.8|13482.5|13481|13479.7|13478.8|68
1759800300000|2025-10-07 01:25:00|13480.8|13479.9|13480.5|13479|13481.7|13480.3|13480|13479|75
1759800600000|2025-10-07 01:30:00|13480.4|13478.9|13478.1|13477.2|13480.4|13478.9|13477.7|13476.6|85
1759800900000|2025-10-07 01:35:00|13477.9|13477|13474.8|13473.9|13478.4|13477.4|13474.8|13473.9|90
1759801200000|2025-10-07 01:40:00|13474.7|13473.8|13474.6|13473.7|13475.6|13474.7|13473.5|13472.6|86
1759801500000|2025-10-07 01:45:00|13474.7|13473.8|13475.6|13474.7|13476.5|13475.6|13474.6|13473.4|103
1759801800000|2025-10-07 01:50:00|13475.5|13474.6|13474.9|13474|13475.7|13474.8|13474.3|13473.4|103
1759802100000|2025-10-07 01:55:00|13475|13474.1|13475.4|13473.9|13476.5|13475|13474.6|13473.6|153
1759802400000|2025-10-07 02:00:00|13475.5|13474|13476.1|13474.6|13476.9|13475|13475.4|13474|92
1759802700000|2025-10-07 02:05:00|13475.6|13474.7|13474.9|13474|13476.4|13474.9|13474|13472.9|81
1759803000000|2025-10-07 02:10:00|13476.2|13474.7|13477.9|13477|13479.2|13477.7|13474.6|13473.7|134
1759803300000|2025-10-07 02:15:00|13478|13477.1|13476.7|13475.8|13478.3|13477.1|13476.5|13475.4|76
1759803600000|2025-10-07 02:20:00|13477.1|13475.6|13476.3|13474.8|13477.1|13476|13476.1|13474.7|62
1759803900000|2025-10-07 02:25:00|13477.1|13475.6|13478.6|13477.7|13478.9|13477.9|13476.9|13475.6|49
1759804200000|2025-10-07 02:30:00|13478.8|13477.9|13479.3|13477.8|13480.6|13479.3|13478.4|13477.5|57
1759804500000|2025-10-07 02:35:00|13479.2|13478.3|13477.3|13474.7|13480.1|13479.2|13476.1|13473.8|153
1759804800000|2025-10-07 02:40:00|13477.5|13474.8|13476|13474.5|13477.6|13475.3|13475.5|13473.8|86
1759805100000|2025-10-07 02:45:00|13475.6|13474.7|13476.4|13475.5|13477.4|13476.5|13475.6|13474.7|54
1759805400000|2025-10-07 02:50:00|13476.8|13475.3|13478.6|13477.7|13479.2|13478.3|13476|13475.1|50
1759805700000|2025-10-07 02:55:00|13479.1|13477.6|13476.8|13475.9|13479.1|13477.8|13476.8|13475.9|79
1759806000000|2025-10-07 03:00:00|13477.1|13476.2|13475.7|13474.8|13477.6|13476.7|13475.2|13474.3|97
1759806300000|2025-10-07 03:05:00|13476.2|13475.3|13476.7|13475.8|13477.1|13476.2|13475.6|13474.7|53
1759806600000|2025-10-07 03:10:00|13476.6|13475.7|13479.9|13479|13480.1|13479.2|13476.2|13475.3|61
1759806900000|2025-10-07 03:15:00|13479.8|13478.9|13480.1|13479.2|13481|13479.9|13479.5|13478.6|72
1759807200000|2025-10-07 03:20:00|13479.7|13478.2|13480.3|13478.8|13481.2|13480.3|13479.4|13478.2|36
1759807500000|2025-10-07 03:25:00|13480.6|13479.7|13478.2|13476.7|13480.6|13479.7|13478.1|13476.6|55
1759807800000|2025-10-07 03:30:00|13478.1|13476.6|13476.4|13475.5|13478.4|13476.9|13476.4|13475.5|79
1759808100000|2025-10-07 03:35:00|13476.8|13475.9|13475.4|13474.5|13477.8|13476.3|13475.4|13474.2|55
1759808400000|2025-10-07 03:40:00|13475.5|13474.6|13478.5|13477|13478.5|13477.2|13475.3|13474.4|64
1759808700000|2025-10-07 03:45:00|13478.2|13477.3|13477.6|13476.7|13478.9|13477.5|13477.1|13476.2|52
1759809000000|2025-10-07 03:50:00|13477.7|13476.8|13476.5|13475|13477.8|13476.8|13476.3|13474.8|58
1759809300000|2025-10-07 03:55:00|13476.4|13474.9|13476.4|13475.5|13477|13476|13475.3|13474.1|66
1759809600000|2025-10-07 04:00:00|13476.5|13475.6|13475|13474.1|13476.5|13475.6|13474.1|13473.2|75
1759809900000|2025-10-07 04:05:00|13474.9|13474|13478|13477.1|13478.1|13477.2|13474.9|13474|46
1759810200000|2025-10-07 04:10:00|13478.1|13476.6|13479.4|13478.5|13480|13478.7|13478|13476.5|93
1759810500000|2025-10-07 04:15:00|13479.1|13478.2|13480.3|13479.4|13480.8|13479.5|13478.7|13477.8|72
1759810800000|2025-10-07 04:20:00|13480.1|13479.2|13479.3|13478.4|13481.3|13480.4|13479.3|13478.3|57
1759811100000|2025-10-07 04:25:00|13478.8|13477.9|13478.6|13477.7|13479.2|13478.3|13478.2|13476.8|41
1759811400000|2025-10-07 04:30:00|13478.5|13477.6|13478|13477.1|13480.5|13479.6|13477.7|13476.8|82
1759811700000|2025-10-07 04:35:00|13477.9|13477|13476.3|13475.4|13477.9|13477|13476.1|13475|67
1759812000000|2025-10-07 04:40:00|13476.5|13475|13473.8|13472.3|13476.5|13475|13473.7|13472.2|48
1759812300000|2025-10-07 04:45:00|13473.9|13472.4|13470.8|13469.9|13474|13472.5|13469.4|13468.5|112
1759812600000|2025-10-07 04:50:00|13471.3|13470.4|13469.2|13467.7|13471.8|13470.6|13468|13467.1|84
1759812900000|2025-10-07 04:55:00|13469.3|13468.4|13470.5|13469.6|13472.2|13470.7|13468.2|13467.2|120
1759813200000|2025-10-07 05:00:00|13469.7|13468.8|13468.8|13467.3|13472.1|13470.7|13468.8|13467.3|109
1759813500000|2025-10-07 05:05:00|13468.7|13467.2|13465.9|13465|13468.7|13467.3|13465.8|13464.9|91
1759813800000|2025-10-07 05:10:00|13465.7|13464.8|13464|13463.1|13466.6|13465.1|13463.3|13462.2|124
1759814100000|2025-10-07 05:15:00|13464.4|13463.5|13464.8|13463.9|13465.7|13464.2|13463.5|13462.3|76
1759814400000|2025-10-07 05:20:00|13464.9|13464|13461.7|13460.8|13465.5|13464.1|13460.8|13459.9|96
1759814700000|2025-10-07 05:25:00|13461.6|13460.7|13459.7|13458.8|13461.6|13460.7|13459.2|13458.3|75
1759815000000|2025-10-07 05:30:00|13459.8|13458.9|13459.1|13458.2|13460.2|13459.2|13457.1|13456.2|74
1759815300000|2025-10-07 05:35:00|13459|13458.1|13457.6|13456.7|13460|13459.1|13455.6|13454.7|87
1759815600000|2025-10-07 05:40:00|13457.5|13456.6|13458.7|13457.8|13459.3|13458.4|13457.3|13456.4|78
1759815900000|2025-10-07 05:45:00|13458.8|13457.9|13458.6|13457.7|13459|13458.1|13457.2|13456.3|145
1759816200000|2025-10-07 05:50:00|13458.9|13458|13459.1|13458.2|13459.8|13458.9|13457.7|13456.8|112
1759816500000|2025-10-07 05:55:00|13459.3|13458.4|13460.7|13459.8|13461.7|13460.8|13458|13457.1|155
1759816800000|2025-10-07 06:00:00|13461|13460.1|13455|13453.5|13461|13460.1|13453.9|13452.7|227
1759817100000|2025-10-07 06:05:00|13454|13453.1|13447.2|13446.3|13454.1|13453.2|13445.8|13444.9|307
1759817400000|2025-10-07 06:10:00|13447.3|13446.4|13447.1|13446.2|13450.7|13449.8|13446|13445|281
1759817700000|2025-10-07 06:15:00|13447|13446.1|13447.3|13446.4|13450.2|13449.3|13445.7|13444.8|247
1759818000000|2025-10-07 06:20:00|13447.2|13446.3|13449.4|13448.5|13450.6|13449.7|13447.2|13446.3|200
1759818300000|2025-10-07 06:25:00|13449.3|13448.4|13451.2|13450.3|13451.4|13450.5|13447.6|13446.7|162
1759818600000|2025-10-07 06:30:00|13451.4|13450.5|13449.2|13448.3|13452.5|13451.6|13448.7|13447.8|166
1759818900000|2025-10-07 06:35:00|13449.4|13448.5|13454.1|13453.2|13456|13455.1|13449.2|13448.3|173
1759819200000|2025-10-07 06:40:00|13454.5|13453.6|13456.5|13455.6|13456.8|13455.9|13453.7|13452.8|106
1759819500000|2025-10-07 06:45:00|13456.2|13455.3|13456|13455.1|13456.5|13455.6|13453.6|13452.7|86
1759819800000|2025-10-07 06:50:00|13455.7|13454.8|13452.5|13451.6|13456.2|13455.3|13451.4|13450.5|161
1759820100000|2025-10-07 06:55:00|13452.3|13451.4|13453.3|13452.4|13454.3|13453.4|13450|13449.1|177
1759820400000|2025-10-07 07:00:00|13453.2|13452.3|13447.8|13446.9|13454.1|13453.2|13447|13446.1|215
1759820700000|2025-10-07 07:05:00|13447.9|13447|13440.3|13438.8|13449.7|13448.8|13438.3|13436.9|278
1759821000000|2025-10-07 07:10:00|13440.2|13438.7|13435.6|13434.7|13440.6|13439.7|13430|13429.1|297
1759821300000|2025-10-07 07:15:00|13435.5|13434.6|13438.1|13437.2|13439.4|13438.3|13432.8|13431.9|271
1759821600000|2025-10-07 07:20:00|13438.2|13437.3|13436.2|13434.7|13439.6|13438.7|13434.5|13433.1|274
1759821900000|2025-10-07 07:25:00|13436.3|13434.8|13438.2|13436.7|13442.3|13441.4|13436.2|13434.7|224
1759822200000|2025-10-07 07:30:00|13438.3|13436.8|13441|13440.1|13442.2|13441.3|13437.8|13436.8|212
1759822500000|2025-10-07 07:35:00|13441.1|13440.2|13440.5|13439.6|13442.5|13441.6|13439.2|13438.3|234
1759822800000|2025-10-07 07:40:00|13440.2|13439.3|13436.2|13435.3|13442.7|13441|13436.1|13435.2|212
1759823100000|2025-10-07 07:45:00|13436.4|13435.5|13434.5|13433.6|13438.2|13437.2|13433.5|13432.6|225
1759823400000|2025-10-07 07:50:00|13434.2|13433.3|13436.2|13434.7|13437.6|13436.1|13433.6|13432.7|192
1759823700000|2025-10-07 07:55:00|13436.1|13434.6|13438.2|13436.7|13439.6|13438.4|13435.4|13434.5|216
1759824000000|2025-10-07 08:00:00|13438.3|13436.8|13440.3|13439.4|13440.4|13439.5|13436.7|13435.8|229
1759824300000|2025-10-07 08:05:00|13440.2|13439.3|13442.2|13441.3|13443.6|13442.7|13440.2|13439.3|159
1759824600000|2025-10-07 08:10:00|13441.9|13441|13444.6|13443.7|13445|13444.1|13440.8|13439.9|140
1759824900000|2025-10-07 08:15:00|13444.7|13443.8|13438.1|13437.2|13446.1|13445.2|13437.6|13436.7|156
1759825200000|2025-10-07 08:20:00|13437.8|13436.9|13438|13437.1|13438.1|13437.2|13436.3|13435.4|139
1759825500000|2025-10-07 08:25:00|13437.8|13436.9|13436.5|13435|13438.5|13437.2|13435.6|13434.6|143
1759825800000|2025-10-07 08:30:00|13436.2|13434.7|13435.8|13434.9|13438.4|13437.3|13433.5|13432.6|173
1759826100000|2025-10-07 08:35:00|13435.7|13434.8|13434.6|13433.7|13437.4|13435.9|13433.4|13432.5|133
1759826400000|2025-10-07 08:40:00|13434.7|13433.8|13437.7|13436.8|13439.8|13438.9|13434.7|13433.8|184
1759826700000|2025-10-07 08:45:00|13438.1|13436.6|13437.1|13436.2|13438.9|13438|13435.4|13434.5|157
1759827000000|2025-10-07 08:50:00|13436.2|13435.3|13438.8|13437.9|13441.9|13441|13435.7|13434.8|145
1759827300000|2025-10-07 08:55:00|13438.3|13437.4|13437.7|13436.8|13439.2|13438.3|13435.7|13434.8|167
1759827600000|2025-10-07 09:00:00|13437.6|13436.7|13437.7|13436.8|13439.7|13438.8|13436.7|13435.8|182
1759827900000|2025-10-07 09:05:00|13437.8|13436.9|13440.1|13439.2|13440.2|13439.3|13435.6|13434.7|135
1759828200000|2025-10-07 09:10:00|13441|13440.1|13439.6|13438.7|13441.7|13440.6|13437.9|13437|148
1759828500000|2025-10-07 09:15:00|13439.5|13438.6|13435|13434.1|13439.6|13438.7|13434.9|13434|136
1759828800000|2025-10-07 09:20:00|13435.1|13434.2|13434.7|13433.8|13436.5|13435.6|13433.4|13432.5|101
1759829100000|2025-10-07 09:25:00|13434.8|13433.9|13435.8|13434.9|13437.7|13436.8|13433.8|13432.9|104
1759829400000|2025-10-07 09:30:00|13435.6|13434.7|13435|13434.1|13437.7|13436.8|13434.9|13434|138
1759829700000|2025-10-07 09:35:00|13435.1|13434.2|13434.6|13433.7|13436|13435.1|13434|13433|110
1759830000000|2025-10-07 09:40:00|13434.5|13433.6|13437.2|13436.3|13437.6|13436.7|13433.4|13432.1|138
1759830300000|2025-10-07 09:45:00|13437.5|13436.6|13437.9|13437|13438.5|13437.6|13436|13435.1|98
1759830600000|2025-10-07 09:50:00|13438.1|13437.2|13440.2|13439.3|13442.1|13441.2|13438|13437.1|143
1759830900000|2025-10-07 09:55:00|13440.1|13439.2|13444.3|13443.4|13444.4|13443.5|13439.3|13437.8|157
1759831200000|2025-10-07 10:00:00|13444.5|13443.6|13440.8|13439.9|13444.5|13443.6|13440.2|13439.3|150
1759831500000|2025-10-07 10:05:00|13440.6|13439.7|13444.7|13443.8|13444.8|13443.9|13440.5|13439.1|187
1759831800000|2025-10-07 10:10:00|13444.8|13443.9|13441|13440.1|13444.9|13444|13440.8|13439.8|129
1759832100000|2025-10-07 10:15:00|13441.2|13440.3|13440.6|13439.7|13441.7|13440.8|13440.6|13439.7|111
1759832400000|2025-10-07 10:20:00|13440.5|13439.6|13441.2|13440.3|13443.3|13442.4|13440.5|13439.6|87
1759832700000|2025-10-07 10:25:00|13441.3|13440.4|13441.2|13439.7|13443|13441.5|13440.7|13439.2|115
1759833000000|2025-10-07 10:30:00|13441.3|13439.8|13440.5|13439.6|13442.9|13442|13440.3|13439.1|82
1759833300000|2025-10-07 10:35:00|13440.4|13439.5|13443.1|13442.2|13444|13443.1|13440.4|13439.5|129
1759833600000|2025-10-07 10:40:00|13443|13442.1|13440.9|13440|13443.4|13442.5|13440.9|13440|119
1759833900000|2025-10-07 10:45:00|13440.8|13439.9|13439.3|13438.4|13441.9|13440.9|13438.8|13437.9|126
1759834200000|2025-10-07 10:50:00|13439.4|13438.5|13435.7|13434.8|13440|13438.8|13434.8|13433.9|215
1759834500000|2025-10-07 10:55:00|13435.6|13434.7|13426.5|13425.6|13438.3|13437.4|13425.2|13424.3|472
1759834800000|2025-10-07 11:00:00|13426.6|13425.7|13426.3|13425.4|13428.7|13427.8|13422.7|13421.8|397
1759835100000|2025-10-07 11:05:00|13426.6|13425.7|13420.8|13419.9|13427.6|13426.1|13418.4|13417.5|244
1759835400000|2025-10-07 11:10:00|13420.9|13420|13420|13419.1|13422.5|13421|13419|13418.1|188
1759835700000|2025-10-07 11:15:00|13420.1|13419.2|13418.7|13417.2|13421|13419.7|13418.1|13416.9|135
1759836000000|2025-10-07 11:20:00|13418.3|13416.8|13410.3|13409.4|13418.7|13417.2|13409.7|13408.8|173
1759836300000|2025-10-07 11:25:00|13410.4|13409.5|13406.6|13405.1|13410.7|13409.8|13405.2|13404.3|181
1759836600000|2025-10-07 11:30:00|13406|13405.2|13403.7|13402.8|13407.7|13406.4|13402.9|13402|186
1759836900000|2025-10-07 11:35:00|13403.8|13402.9|13403.9|13403|13405.6|13404.1|13403.1|13402.2|142
1759837200000|2025-10-07 11:40:00|13404|13403.1|13405.7|13404.8|13406.8|13405.3|13403.7|13402.7|121
1759837500000|2025-10-07 11:45:00|13405.8|13404.9|13398.3|13397.4|13406.1|13405.2|13396.4|13395.5|169
1759837800000|2025-10-07 11:50:00|13398.2|13397.3|13396.6|13395.7|13398.9|13397.4|13392.9|13392|293
1759838100000|2025-10-07 11:55:00|13396.5|13395.1|13401.5|13400.6|13404.4|13403.1|13395.7|13394.8|321
1759838400000|2025-10-07 12:00:00|13401.4|13400.5|13404.1|13403.2|13407.1|13406.2|13401.2|13400.3|370
1759838700000|2025-10-07 12:05:00|13404.6|13403.7|13405.8|13404.9|13406.7|13405.2|13400.8|13399.9|235
1759839000000|2025-10-07 12:10:00|13405.7|13404.8|13398|13397.1|13405.7|13404.8|13397.8|13396.9|200
1759839300000|2025-10-07 12:15:00|13397.8|13396.9|13397.4|13396.5|13397.9|13397|13394.5|13393.6|278
1759839600000|2025-10-07 12:20:00|13397.2|13396.3|13398.7|13397.8|13400.2|13399.3|13396.2|13394.7|308
1759839900000|2025-10-07 12:25:00|13399|13398.1|13405.7|13404.2|13405.9|13404.3|13398.5|13397.6|341
1759840200000|2025-10-07 12:30:00|13405.6|13404.1|13402.5|13401|13407.3|13405.8|13401.1|13399.5|301
1759840500000|2025-10-07 12:35:00|13402.7|13401.2|13405.9|13405|13409.6|13408.1|13402.5|13401|342
1759840800000|2025-10-07 12:40:00|13405.8|13404.9|13410.2|13408.7|13410.6|13409.1|13405.4|13404|224
1759841100000|2025-10-07 12:45:00|13410.1|13408.6|13408.9|13407.4|13411.7|13410.2|13408.6|13407.1|225
1759841400000|2025-10-07 12:50:00|13409|13407.5|13410.3|13409.4|13410.8|13409.9|13404.6|13403.7|252
1759841700000|2025-10-07 12:55:00|13410.2|13409.3|13414.7|13413.2|13416.1|13414.6|13410|13409.1|279
1759842000000|2025-10-07 13:00:00|13414.6|13413.1|13414.7|13413.8|13415.4|13414.4|13412.5|13411.3|285
1759842300000|2025-10-07 13:05:00|13414.9|13414|13417.1|13416.2|13419.7|13418.8|13413.4|13412.5|272
1759842600000|2025-10-07 13:10:00|13416.9|13416|13411.8|13410.9|13418.2|13417.3|13409.9|13408.7|273
1759842900000|2025-10-07 13:15:00|13412|13411.1|13420|13419.1|13420.6|13419.6|13411.8|13410.5|271
1759843200000|2025-10-07 13:20:00|13419.9|13419|13421.8|13420.3|13423|13422.1|13418.9|13418|260
1759843500000|2025-10-07 13:25:00|13422|13420.5|13422.5|13421.6|13425.3|13424.4|13421|13420.1|257
1759843800000|2025-10-07 13:30:00|13423.3|13422.4|13426.2|13425.3|13427.9|13427|13421.7|13420.8|332
1759844100000|2025-10-07 13:35:00|13426.4|13425.5|13423.1|13422.2|13428.7|13427.8|13422.8|13421.9|323
1759844400000|2025-10-07 13:40:00|13423.2|13422.3|13423|13422.1|13424.6|13423.7|13421.8|13420.9|276
1759844700000|2025-10-07 13:45:00|13423.2|13422.3|13421.4|13419.9|13424.6|13423.7|13420|13419.1|234
1759845000000|2025-10-07 13:50:00|13421.8|13420.3|13420.1|13419.2|13422.2|13420.7|13416.2|13415.3|332
1759845300000|2025-10-07 13:55:00|13420|13419.1|13418.4|13417.5|13420|13419.1|13416.3|13415.4|177
1759845600000|2025-10-07 14:00:00|13417.5|13416.6|13420.3|13419.4|13421.5|13420.3|13414.6|13413.7|304
1759845900000|2025-10-07 14:05:00|13419.9|13419|13418.2|13417.3|13423.1|13422.2|13416.1|13415.2|346
1759846200000|2025-10-07 14:10:00|13418.3|13417.4|13418.8|13417.9|13422|13421.1|13418|13417.1|231
1759846500000|2025-10-07 14:15:00|13419.3|13418.4|13425.1|13424.2|13426.6|13425.7|13419.3|13418.4|275
1759846800000|2025-10-07 14:20:00|13425.2|13424.3|13423.8|13422.9|13427|13426.1|13423.6|13422.7|184
1759847100000|2025-10-07 14:25:00|13424.1|13423.2|13422.4|13421.5|13425.4|13424.5|13422.2|13421.3|227
1759847400000|2025-10-07 14:30:00|13422.3|13421.4|13424.5|13423.6|13427.3|13426.4|13421.5|13420.6|292
1759847700000|2025-10-07 14:35:00|13424.4|13423.5|13424|13423.1|13428|13427.1|13422.8|13421.8|266
1759848000000|2025-10-07 14:40:00|13424.2|13423.3|13421.6|13420.7|13425.3|13424.4|13421.6|13420.7|218
1759848300000|2025-10-07 14:45:00|13421.5|13420.6|13423.5|13422.6|13426.3|13425.4|13421.5|13420.6|172
1759848600000|2025-10-07 14:50:00|13422.9|13422|13424.9|13424|13427.6|13426.4|13422.3|13421.4|252
1759848900000|2025-10-07 14:55:00|13425|13424.1|13431.6|13430.7|13434.4|13433.5|13424.6|13423.7|388
1759849200000|2025-10-07 15:00:00|13431.5|13430.6|13437.4|13436.5|13437.8|13436.7|13431.2|13430.3|374
1759849500000|2025-10-07 15:05:00|13437.5|13436|13436.4|13435.5|13440|13439.1|13436|13435.1|333
1759849800000|2025-10-07 15:10:00|13436.6|13435.7|13438.9|13438|13441.4|13440.5|13436.6|13435.7|320
1759850100000|2025-10-07 15:15:00|13438.8|13437.9|13440.6|13439.7|13441.6|13440.7|13438.6|13437.2|299
1759850400000|2025-10-07 15:20:00|13440.5|13439.6|13446.3|13445.4|13447.1|13446.2|13440.5|13439.6|257
1759850700000|2025-10-07 15:25:00|13446.2|13445.3|13444.6|13443.7|13446.4|13445.5|13443.3|13442|231
1759851000000|2025-10-07 15:30:00|13444.5|13443.6|13437.4|13436.5|13445.2|13444.3|13437.4|13436.4|303
1759851300000|2025-10-07 15:35:00|13437.7|13436.2|13439.2|13438.3|13442.3|13441.4|13437.7|13436.2|255
1759851600000|2025-10-07 15:40:00|13439|13438.1|13445.8|13444.9|13446.6|13445.7|13437.3|13436.4|254
1759851900000|2025-10-07 15:45:00|13445.9|13445|13449.8|13448.9|13455.2|13454.3|13445.6|13444.7|380
1759852200000|2025-10-07 15:50:00|13449.5|13448.6|13443.2|13441.7|13450.4|13449.5|13442.9|13441.4|242
1759852500000|2025-10-07 15:55:00|13444.2|13442.3|13440.4|13439.5|13445.5|13444.6|13440.3|13439.4|268
1759852800000|2025-10-07 16:00:00|13440.6|13439.7|13442.4|13441.5|13444.1|13443.2|13440.3|13439.4|259
1759853100000|2025-10-07 16:05:00|13442.3|13441.4|13445.5|13444.6|13445.9|13445|13441.7|13440.8|238
1759853400000|2025-10-07 16:10:00|13445.8|13444.9|13447.4|13446.5|13451|13450.1|13444.9|13444|301
1759853700000|2025-10-07 16:15:00|13447.6|13446.7|13445.3|13443.8|13448.6|13447.7|13442.5|13441|159
1759854000000|2025-10-07 16:20:00|13445|13443.5|13445.1|13444.2|13448.2|13447.3|13444.3|13442.8|227
1759854300000|2025-10-07 16:25:00|13445.2|13444.3|13444.3|13443.4|13447.1|13446.2|13442.9|13441.4|146
1759854600000|2025-10-07 16:30:00|13444.2|13443.3|13443.3|13442.4|13445.3|13444.4|13439.4|13438.5|196
1759854900000|2025-10-07 16:35:00|13443.5|13442.6|13444.3|13443.4|13444.4|13443.5|13441.4|13440.5|137
1759855200000|2025-10-07 16:40:00|13444.4|13443.5|13441.3|13440.4|13446.2|13445.3|13439.6|13438.7|230
1759855500000|2025-10-07 16:45:00|13441.4|13440.5|13443.1|13442.2|13443.2|13442.3|13439.4|13438.5|116
1759855800000|2025-10-07 16:50:00|13443.2|13442.3|13443|13441.5|13444.6|13443.7|13442.2|13441.3|101
1759856100000|2025-10-07 16:55:00|13442.9|13441.4|13442.7|13441.8|13444.5|13443.6|13441.5|13439.8|180
1759856400000|2025-10-07 17:00:00|13442.8|13441.9|13447.5|13446.6|13452.7|13451.8|13442.4|13441.5|263
1759856700000|2025-10-07 17:05:00|13447.8|13446.9|13452.7|13451.8|13452.7|13451.8|13446.3|13445.4|144
1759857000000|2025-10-07 17:10:00|13452.4|13451.5|13449.5|13448.6|13452.5|13451.6|13448.9|13448|130
1759857300000|2025-10-07 17:15:00|13449.6|13448.7|13445.4|13444.5|13449.6|13448.7|13444.4|13442.9|115
1759857600000|2025-10-07 17:20:00|13445.3|13444.4|13447|13446.1|13448|13447.1|13443.4|13442|107
1759857900000|2025-10-07 17:25:00|13447.1|13446.2|13447.1|13446.2|13448|13447.1|13445|13444.1|104
1759858200000|2025-10-07 17:30:00|13447.2|13446.3|13445.7|13444.8|13447.6|13446.7|13444|13443.1|173
1759858500000|2025-10-07 17:35:00|13445.1|13444.2|13446.1|13445.2|13446.3|13445.4|13442.9|13441.8|137
1759858800000|2025-10-07 17:40:00|13445.9|13445|13447.9|13447|13448.1|13447.2|13444.1|13443.2|134
1759859100000|2025-10-07 17:45:00|13447.5|13446.6|13444.9|13444|13448.2|13447.3|13443.9|13443|139
1759859400000|2025-10-07 17:50:00|13444.8|13443.9|13446|13445.1|13447|13446.1|13443.3|13442.4|94
1759859700000|2025-10-07 17:55:00|13445.9|13445|13440.8|13439.9|13446|13445.1|13440.3|13439.4|181
1759860000000|2025-10-07 18:00:00|13440.7|13439.8|13437.2|13436.3|13441.6|13440.7|13436|13434.5|296
1759860300000|2025-10-07 18:05:00|13437.4|13436.5|13436.7|13435.8|13440.4|13439.5|13436.7|13435.8|134
1759860600000|2025-10-07 18:10:00|13436.6|13435.7|13438.3|13437.4|13439|13437.8|13435.8|13434.3|174
1759860900000|2025-10-07 18:15:00|13438.4|13437.5|13437.1|13436.2|13439.2|13438.3|13436.6|13435.4|149
1759861200000|2025-10-07 18:20:00|13437.3|13436.4|13438.5|13437.6|13439.6|13438.7|13434.9|13434|170
1759861500000|2025-10-07 18:25:00|13438.6|13437.7|13439|13438.1|13439.3|13438.4|13438.2|13437.2|120
1759861800000|2025-10-07 18:30:00|13438.9|13438|13435.4|13434.5|13439.3|13438.3|13435.4|13434.5|145
1759862100000|2025-10-07 18:35:00|13435.5|13434.6|13432.5|13431.6|13436.3|13435.4|13431.4|13429.9|200
1759862400000|2025-10-07 18:40:00|13432.4|13431.5|13432.5|13431.6|13433.9|13432|13430.5|13429.6|182
1759862700000|2025-10-07 18:45:00|13432.6|13431.7|13432|13431.1|13433.5|13432.6|13431.8|13430.9|120
1759863000000|2025-10-07 18:50:00|13431.9|13431|13433.8|13432.9|13434.9|13434|13431.3|13430.4|110
1759863300000|2025-10-07 18:55:00|13433|13432.1|13430.3|13429.4|13433|13432.1|13429.3|13428.4|101
1759863600000|2025-10-07 19:00:00|13430.2|13429.3|13430.6|13429.7|13431.2|13430.3|13428.6|13427.7|121
1759863900000|2025-10-07 19:05:00|13430.5|13429.6|13430.6|13429.7|13430.9|13430|13428.9|13428|87
1759864200000|2025-10-07 19:10:00|13430.1|13429.2|13425.7|13424.8|13431.1|13430.2|13425.7|13424.8|116
1759864500000|2025-10-07 19:15:00|13425.8|13424.9|13423|13422.1|13425.8|13424.9|13423|13422.1|174
1759864800000|2025-10-07 19:20:00|13422.9|13422|13423.5|13422.6|13424.8|13423.9|13422.3|13421.4|129
1759865100000|2025-10-07 19:25:00|13423.8|13422.9|13423.6|13422.7|13424.2|13423.3|13422.9|13422|81
1759865400000|2025-10-07 19:30:00|13422.6|13421.7|13422.8|13421.9|13424.9|13424|13421.7|13420.8|104
1759865700000|2025-10-07 19:35:00|13422.5|13421.6|13419.2|13417.7|13422.8|13421.9|13418.5|13417.5|154
1759866000000|2025-10-07 19:40:00|13419.1|13417.6|13418.5|13417.6|13420.6|13419.2|13416.7|13415.8|150
1759866300000|2025-10-07 19:45:00|13418.7|13417.8|13420.9|13419.4|13420.9|13419.6|13418|13417.1|104
1759866600000|2025-10-07 19:50:00|13420.8|13419.3|13421.1|13420.2|13421.8|13420.6|13419.5|13418.5|122
1759866900000|2025-10-07 19:55:00|13421|13420.1|13421.9|13421|13421.9|13421|13420.2|13419.3|115
1759867200000|2025-10-07 20:00:00|13421.8|13420.9|13423.8|13422.3|13423.9|13422.5|13419.5|13418.6|102
1759867500000|2025-10-07 20:05:00|13423.6|13422.1|13423.6|13422.7|13425|13423.8|13422.4|13421.5|57
1759867800000|2025-10-07 20:10:00|13423|13422.1|13420.3|13419.4|13423.6|13422.5|13420.1|13419.2|56
1759868100000|2025-10-07 20:15:00|13420.9|13420|13422.8|13421.9|13423.1|13422.2|13420.9|13420|62
1759868400000|2025-10-07 20:20:00|13422.3|13421.4|13419.7|13418.8|13422.6|13421.4|13419.6|13418.6|56
1759868700000|2025-10-07 20:25:00|13420.6|13419.7|13423.5|13422.6|13423.5|13422.6|13420.5|13419.2|61
1759869000000|2025-10-07 20:30:00|13423.6|13422.7|13423.9|13422.4|13424.6|13423.7|13422.4|13421|45
1759869300000|2025-10-07 20:35:00|13423.8|13422.3|13425.3|13423.8|13425.6|13424.1|13423.5|13422.3|33
1759869600000|2025-10-07 20:40:00|13425.1|13423.6|13426.2|13424.7|13426.4|13425|13424.8|13423.3|34
1759869900000|2025-10-07 20:45:00|13425.9|13424.4|13425.4|13423.9|13426.2|13425|13425.1|13423.6|61
1759870200000|2025-10-07 20:50:00|13425.5|13424|13426.4|13424.9|13427.1|13425.6|13425.2|13423.7|247
1759870500000|2025-10-07 20:55:00|13427.1|13424.7|13431.8|13419.9|13431.8|13425.3|13426.3|13419.6|425
1759870800000|2025-10-07 21:00:00|13435.1|13423.2|13440|13428.1|13440|13428.1|13430.5|13418.6|17
1759871100000|2025-10-07 21:05:00|13439.2|13427.3|13434.6|13422.7|13439.9|13428|13434.3|13422.4|24
1759871400000|2025-10-07 21:10:00|13434.5|13422.6|13434.5|13422.6|13434.6|13422.7|13434.1|13422.2|23
1759871700000|2025-10-07 21:15:00|13434.6|13422.7|13432.1|13420.2|13434.8|13422.9|13432.1|13420.2|55
1759872000000|2025-10-07 21:20:00|13432.2|13420.3|13432.2|13420.3|13432.3|13420.4|13431.9|13420|18
1759872300000|2025-10-07 21:25:00|13432.5|13420.6|13433.2|13421.3|13436.4|13424.5|13429.4|13417.5|79
1759872600000|2025-10-07 21:30:00|13432.5|13420.6|13430.8|13420.7|13432.8|13420.9|13430.5|13420.1|54
1759872900000|2025-10-07 21:35:00|13431|13420.8|13434.8|13422.9|13435.4|13423.5|13430.4|13420.4|61
1759873200000|2025-10-07 21:40:00|13434.9|13423|13436|13424.1|13436.6|13424.7|13434.8|13422.9|122
1759873500000|2025-10-07 21:45:00|13436.1|13424.2|13435.6|13423.7|13436.1|13424.2|13435.2|13423.3|46
1759873800000|2025-10-07 21:50:00|13435.4|13423.5|13434.2|13422.3|13435.8|13423.9|13434|13422.1|39
1759874100000|2025-10-07 21:55:00|13434.1|13422.4|13437.1|13425.2|13437.3|13425.4|13433.9|13422|96
1759874400000|2025-10-07 22:00:00|13438.9|13427|13427|13423.3|13439.4|13427.5|13427|13418.5|96
1759874700000|2025-10-07 22:05:00|13426.6|13423.8|13428.2|13426.7|13428.2|13426.7|13426.6|13423.7|35
1759875000000|2025-10-07 22:10:00|13428.3|13426.8|13427.6|13426.1|13429.2|13427|13427.6|13425.6|56
1759875300000|2025-10-07 22:15:00|13427.9|13426.4|13426.2|13424.7|13429.3|13427|13425.9|13424|66
1759875600000|2025-10-07 22:20:00|13426.3|13424.8|13427.7|13426.2|13428.6|13426.3|13426.3|13424.8|41
1759875900000|2025-10-07 22:25:00|13428.5|13425.3|13427.4|13425.9|13429.3|13427|13427.4|13425.1|54
1759876200000|2025-10-07 22:30:00|13426.5|13425|13426.3|13424.8|13427.2|13425.7|13426.2|13424|66
1759876500000|2025-10-07 22:35:00|13426.5|13424|13427.4|13425.9|13427.8|13426.1|13426.3|13424|35
1759876800000|2025-10-07 22:40:00|13427.3|13425.8|13427.8|13426.3|13428.2|13426.4|13426.7|13425.1|42
1759877100000|2025-10-07 22:45:00|13428.3|13425.7|13427.8|13426.3|13428.3|13426.3|13427.6|13425.4|41
1759877400000|2025-10-07 22:50:00|13427.6|13426.1|13428|13426.5|13428.3|13426.8|13427.4|13425.9|23
1759877700000|2025-10-07 22:55:00|13427.9|13426.4|13425.9|13424.4|13428.1|13426.6|13425.7|13424.2|30
1759878000000|2025-10-07 23:00:00|13426.3|13424.8|13423.3|13421.8|13426.8|13425.5|13423.3|13421.8|63
1759878300000|2025-10-07 23:05:00|13423.9|13423|13423.4|13422.5|13424.6|13423.7|13423.2|13421.9|64
1759878600000|2025-10-07 23:10:00|13423.2|13422.3|13424.4|13422.9|13424.8|13423.7|13422.8|13421.9|40
1759878900000|2025-10-07 23:15:00|13424.5|13422.4|13422.2|13421.3|13424.6|13423.1|13422.1|13420.6|60
1759879200000|2025-10-07 23:20:00|13422.1|13421.2|13423.2|13422.3|13423.8|13422.9|13421.7|13420.2|67
1759879500000|2025-10-07 23:25:00|13423.4|13422.5|13424.2|13423.3|13424.5|13423.6|13423|13422.1|48
1759879800000|2025-10-07 23:30:00|13424.3|13422.8|13423.8|13422.9|13424.3|13423.3|13423.2|13422.1|39
1759880100000|2025-10-07 23:35:00|13423.9|13423|13423.4|13422.5|13423.9|13423|13422.7|13421.8|38
1759880400000|2025-10-07 23:40:00|13423.3|13421.8|13425.3|13423.8|13425.9|13424.7|13423.1|13421.8|47
1759880700000|2025-10-07 23:45:00|13425.5|13424.6|13425.9|13425|13426|13425.1|13423.9|13423|125
1759881000000|2025-10-07 23:50:00|13425.6|13424.7|13422.4|13421.5|13426.5|13425.6|13422.4|13421|127
1759881300000|2025-10-07 23:55:00|13422.8|13421.9|13420.4|13419.5|13422.9|13422|13419.9|13419|84
1759881600000|2025-10-08 00:00:00|13420.5|13419.6|13421.1|13420.2|13421.8|13420.9|13418.9|13417.9|145
1759881900000|2025-10-08 00:05:00|13421.2|13420.3|13414.9|13412.2|13421.2|13420.3|13414.7|13412.2|195
1759882200000|2025-10-08 00:10:00|13415.4|13412.3|13415.9|13413.8|13417.1|13415.1|13413.8|13412|242
1759882500000|2025-10-08 00:15:00|13415.4|13413.9|13415.7|13414.2|13415.9|13414.4|13414.4|13412.8|137
1759882800000|2025-10-08 00:20:00|13415.8|13414.3|13415|13413.5|13415.8|13414.3|13412.8|13411.3|109
1759883100000|2025-10-08 00:25:00|13415.1|13413.6|13415.5|13414|13416.5|13415|13414.9|13413.4|106
1759883400000|2025-10-08 00:30:00|13415.3|13413.8|13414.9|13414|13416.1|13415.2|13413.1|13412.2|132
1759883700000|2025-10-08 00:35:00|13415|13414.1|13415.1|13414.2|13416.6|13415.7|13414.1|13413.2|91
1759884000000|2025-10-08 00:40:00|13415.7|13414.8|13415.8|13414.9|13417.4|13416|13415.1|13414.1|65
1759884300000|2025-10-08 00:45:00|13416.4|13415.8|13417|13416.1|13418.5|13417.1|13416.4|13415.7|55
1759884600000|2025-10-08 00:50:00|13416.7|13415.8|13418.8|13417.9|13420.6|13419.1|13416.6|13415.7|118
1759884900000|2025-10-08 00:55:00|13418.9|13418|13416|13414.5|13418.9|13418|13415.4|13414.2|146
1759885200000|2025-10-08 01:00:00|13416.1|13414.6|13412.5|13411|13416.1|13414.6|13408.3|13406.8|880
1759885500000|2025-10-08 01:05:00|13412.4|13410.9|13410.6|13409.1|13412.5|13411.4|13407.8|13406.8|380
1759885800000|2025-10-08 01:10:00|13410.5|13409|13413.4|13411.9|13415.2|13414.2|13410.3|13408.9|288
1759886100000|2025-10-08 01:15:00|13413.6|13412.1|13412.2|13411.3|13415|13413.5|13411.4|13409.9|235
1759886400000|2025-10-08 01:20:00|13411.8|13410.9|13410.1|13409.2|13412.8|13411.3|13409.4|13408.1|199
1759886700000|2025-10-08 01:25:00|13410|13409.1|13406.1|13404.6|13411|13409.6|13403.2|13402.3|362
1759887000000|2025-10-08 01:30:00|13406.3|13404.8|13405.7|13404.2|13407.7|13406.6|13404.2|13403.3|327
1759887300000|2025-10-08 01:35:00|13405.5|13404|13403.9|13403|13407.4|13406.4|13403.1|13402.1|196
1759887600000|2025-10-08 01:40:00|13404.5|13403.1|13402.8|13401.3|13404.7|13403.2|13401.3|13400.4|147
1759887900000|2025-10-08 01:45:00|13402.2|13401.4|13401|13400.1|13402.6|13401.4|13400.6|13399.7|139
1759888200000|2025-10-08 01:50:00|13400.9|13400|13401|13400.1|13402.2|13401.2|13399|13398.1|166
1759888500000|2025-10-08 01:55:00|13400.7|13399.8|13398.3|13397.4|13401.7|13400.8|13397.5|13396.6|121
1759888800000|2025-10-08 02:00:00|13398.5|13397.6|13396.3|13395.4|13399.1|13398.2|13395.6|13394.7|184
1759889100000|2025-10-08 02:05:00|13396.4|13395.5|13395.1|13394.2|13397.2|13396.3|13393|13392.1|96
1759889400000|2025-10-08 02:10:00|13395|13394.1|13396.7|13395.2|13398|13397.1|13394.4|13393.5|120
1759889700000|2025-10-08 02:15:00|13396.8|13395.3|13395.5|13394.6|13397.3|13395.9|13394.1|13393.2|138
1759890000000|2025-10-08 02:20:00|13395.8|13394.3|13400|13399.1|13400.7|13399.8|13394.7|13393.7|147
1759890300000|2025-10-08 02:25:00|13400.1|13399.2|13401.8|13400.9|13403.3|13401.9|13400.1|13399.2|146
1759890600000|2025-10-08 02:30:00|13401.5|13400.6|13400.4|13399.5|13402.4|13401.4|13398.6|13397.7|123
1759890900000|2025-10-08 02:35:00|13400.6|13399.7|13400.9|13400|13401.8|13400.9|13399.6|13398.7|112
1759891200000|2025-10-08 02:40:00|13400.8|13399.9|13401.3|13400.4|13402.5|13401.1|13400.8|13399.8|127
1759891500000|2025-10-08 02:45:00|13401.5|13400.6|13402.2|13401.3|13404.3|13402.8|13400.7|13399.8|94
1759891800000|2025-10-08 02:50:00|13402.1|13401.2|13400.2|13399.3|13402.9|13402|13400|13399.1|117
1759892100000|2025-10-08 02:55:00|13400|13399.1|13398.1|13397.2|13400|13399.1|13397|13396.1|108
1759892400000|2025-10-08 03:00:00|13397.8|13396.9|13396.7|13395.8|13398.2|13397.3|13396.4|13395.5|117
1759892700000|2025-10-08 03:05:00|13396.6|13395.7|13392.4|13391.5|13397|13396.1|13392.4|13391.5|107
1759893000000|2025-10-08 03:10:00|13392.6|13391.7|13393.4|13391.9|13393.7|13392.6|13391.6|13390.1|92
1759893300000|2025-10-08 03:15:00|13393.3|13391.8|13392.2|13391.3|13393.6|13392.1|13391.3|13390.4|109
1759893600000|2025-10-08 03:20:00|13392.7|13391.2|13394.4|13393.5|13394.5|13393.6|13392.2|13391.2|72
1759893900000|2025-10-08 03:25:00|13394.2|13393.3|13394.3|13392.8|13395.8|13394.4|13393.9|13392.7|106
1759894200000|2025-10-08 03:30:00|13394|13392.5|13393.5|13392.6|13395.5|13394|13393.1|13392.2|124
1759894500000|2025-10-08 03:35:00|13393.4|13392.5|13393.7|13392.8|13394.5|13393.2|13393.2|13392.3|81
1759894800000|2025-10-08 03:40:00|13393.8|13392.9|13395.1|13393.6|13395.5|13394.1|13393.8|13392.9|68
1759895100000|2025-10-08 03:45:00|13395.3|13393.8|13397.7|13396.8|13398.6|13397.1|13394.6|13393.6|87
1759895400000|2025-10-08 03:50:00|13397.9|13397|13397.9|13396.4|13399.4|13398.4|13397.1|13396.2|150
1759895700000|2025-10-08 03:55:00|13397.5|13396.6|13400.2|13399.3|13400.8|13399.9|13397.5|13396.6|92
1759896000000|2025-10-08 04:00:00|13400.6|13399.7|13396.5|13395.6|13401.6|13400.7|13396.5|13395.6|108
1759896300000|2025-10-08 04:05:00|13396.8|13395.9|13396|13395.1|13398.5|13397|13395.9|13395|83
1759896600000|2025-10-08 04:10:00|13395.8|13394.9|13394.6|13393.7|13396|13395.1|13394.1|13393.2|111
1759896900000|2025-10-08 04:15:00|13395.2|13393.6|13392.6|13391.7|13395.2|13393.7|13392.5|13391.6|83
1759897200000|2025-10-08 04:20:00|13392.8|13391.9|13394.2|13393.3|13394.5|13393.6|13391.8|13390.9|75
1759897500000|2025-10-08 04:25:00|13394.3|13393.4|13392.9|13392|13394.3|13393.4|13392.9|13392|61
1759897800000|2025-10-08 04:30:00|13392.8|13391.9|13393.1|13392.2|13393.4|13392.2|13391.4|13390.5|117
1759898100000|2025-10-08 04:35:00|13393.6|13392.1|13392.9|13392|13394.7|13393.2|13392.3|13391.3|82
1759898400000|2025-10-08 04:40:00|13393.1|13392.2|13390.9|13390|13393.1|13392.2|13390.5|13389.6|86
1759898700000|2025-10-08 04:45:00|13390.8|13389.9|13393.3|13392.4|13393.6|13392.7|13390.4|13388.9|85
1759899000000|2025-10-08 04:50:00|13393.4|13392.5|13394.4|13393.5|13394.5|13393.6|13393.2|13391.8|59
1759899300000|2025-10-08 04:55:00|13395|13393.7|13394.6|13393.7|13395|13393.8|13394.1|13393.2|41
1759899600000|2025-10-08 05:00:00|13394.7|13393.8|13390.2|13389.3|13394.7|13393.8|13390.2|13388.9|120
1759899900000|2025-10-08 05:05:00|13390.3|13389.4|13389.2|13388.3|13390.3|13389.4|13388.5|13387.6|98
1759900200000|2025-10-08 05:10:00|13388.9|13388|13388.9|13388|13390|13388.6|13388.6|13387.7|76
1759900500000|2025-10-08 05:15:00|13389|13388.1|13389.1|13388.2|13391.4|13390.5|13389|13388|73
1759900800000|2025-10-08 05:20:00|13389|13388.1|13389.2|13388.3|13390.1|13388.6|13388.7|13387.8|60
1759901100000|2025-10-08 05:25:00|13389.3|13388.4|13389.4|13388.5|13390.2|13389.3|13389.3|13388.4|62
1759901400000|2025-10-08 05:30:00|13389.3|13388.4|13391.3|13390.4|13392.1|13391.2|13388.6|13387.7|71
1759901700000|2025-10-08 05:35:00|13391.4|13390.5|13388.5|13387.6|13391.4|13390.5|13388|13387.1|70
1759902000000|2025-10-08 05:40:00|13388.4|13387.5|13386|13385.1|13388.5|13387.5|13385.6|13384.7|84
1759902300000|2025-10-08 05:45:00|13386.1|13385.2|13390|13389.1|13390.8|13389.9|13385.6|13384.7|145
1759902600000|2025-10-08 05:50:00|13389.3|13388.4|13388.2|13387.3|13390.9|13390|13388|13387.1|79
1759902900000|2025-10-08 05:55:00|13388.1|13387.2|13392.2|13391.3|13392.2|13391.3|13388.1|13387.2|103
1759903200000|2025-10-08 06:00:00|13392.4|13391.5|13392.1|13391.2|13394.7|13393.8|13389|13388.1|239
1759903500000|2025-10-08 06:05:00|13391.9|13391|13391.5|13390.6|13394.5|13393.6|13390.1|13389.2|156
1759903800000|2025-10-08 06:10:00|13391.4|13390.5|13385.8|13384.9|13392.1|13391.2|13384.8|13383.9|213
1759904100000|2025-10-08 06:15:00|13385.4|13384.5|13386|13385.1|13388.9|13388|13385.1|13383.6|199
1759904400000|2025-10-08 06:20:00|13386.1|13385.2|13388.8|13387.9|13389.8|13388.9|13384.6|13383.7|155
1759904700000|2025-10-08 06:25:00|13389.7|13388.8|13390.9|13390|13397.3|13396.4|13389.7|13388.8|309
1759905000000|2025-10-08 06:30:00|13390.7|13389.8|13392.6|13391.7|13397|13396.1|13389.3|13388.4|261
1759905300000|2025-10-08 06:35:00|13392.4|13391.5|13388.9|13388|13392.6|13391.7|13388.3|13387.2|266
1759905600000|2025-10-08 06:40:00|13388.7|13387.8|13391.1|13390.2|13391.2|13390.3|13386.3|13385.4|184
1759905900000|2025-10-08 06:45:00|13391.2|13390.3|13394.9|13394|13397|13396.1|13389.6|13388.7|190
1759906200000|2025-10-08 06:50:00|13394.8|13393.9|13394.2|13393.3|13395|13394.1|13390.9|13389.4|168
1759906500000|2025-10-08 06:55:00|13394.1|13393.2|13397.5|13396.6|13398.3|13397.4|13392.6|13391.7|250
1759906800000|2025-10-08 07:00:00|13397.4|13396.5|13398.9|13398|13402.8|13401.3|13395.2|13394.3|329
1759907100000|2025-10-08 07:05:00|13399.3|13398.4|13401.1|13400.2|13403.2|13402.3|13398.8|13397.9|213
1759907400000|2025-10-08 07:10:00|13401.2|13400.3|13400.8|13399.9|13404|13403.1|13400.5|13399.6|256
1759907700000|2025-10-08 07:15:00|13400.6|13399.7|13395.9|13395|13400.7|13399.8|13395.8|13394.8|219
1759908000000|2025-10-08 07:20:00|13395.8|13394.9|13403.5|13402|13403.9|13402.4|13395.8|13394.9|199
1759908300000|2025-10-08 07:25:00|13403.4|13401.9|13404.8|13403.9|13408.1|13407.2|13401.7|13400.7|213
1759908600000|2025-10-08 07:30:00|13404.7|13403.8|13407.8|13406.9|13410.4|13409.2|13403|13402.1|209
1759908900000|2025-10-08 07:35:00|13408|13407.1|13410.7|13409.8|13415.7|13414.8|13407.8|13406.9|296
1759909200000|2025-10-08 07:40:00|13410.6|13409.7|13411.8|13410.3|13413.2|13412.3|13406.9|13406|302
1759909500000|2025-10-08 07:45:00|13411.5|13410|13416.3|13415.4|13417.6|13416.7|13411|13409.9|206
1759909800000|2025-10-08 07:50:00|13415.8|13414.9|13415.8|13414.9|13417.4|13416.5|13414.5|13413.6|211
1759910100000|2025-10-08 07:55:00|13415.7|13414.8|13417.5|13416.6|13417.7|13416.8|13414.4|13413.5|202
1759910400000|2025-10-08 08:00:00|13417.6|13416.7|13424.5|13423.6|13424.6|13423.7|13416.7|13415.8|205
1759910700000|2025-10-08 08:05:00|13425.1|13424.2|13425.6|13424.7|13426.4|13425.3|13421.8|13420.9|223
1759911000000|2025-10-08 08:10:00|13425.5|13424.6|13423.5|13422.6|13425.8|13424.9|13422.7|13421.8|211
1759911300000|2025-10-08 08:15:00|13423.4|13422.5|13423.3|13422.4|13423.4|13422.5|13418.7|13417.8|188
1759911600000|2025-10-08 08:20:00|13423.5|13422.6|13417.8|13416.3|13426.8|13425.9|13417.8|13416.3|261
1759911900000|2025-10-08 08:25:00|13417.9|13416.4|13419|13418.1|13420.5|13419.6|13415.6|13414.7|172
1759912200000|2025-10-08 08:30:00|13419.3|13418.4|13419.1|13418.2|13420.3|13419.4|13417.6|13416.7|168
1759912500000|2025-10-08 08:35:00|13419.8|13418.9|13420.1|13419.2|13423.6|13422.4|13419.8|13418.9|131
1759912800000|2025-10-08 08:40:00|13420.2|13419.3|13416.5|13415.6|13420.2|13419.3|13415.4|13414.1|152
1759913100000|2025-10-08 08:45:00|13416.6|13415.7|13415.5|13414|13418.1|13417.2|13415.1|13413.8|156
1759913400000|2025-10-08 08:50:00|13415.4|13413.9|13413.3|13412.4|13415.4|13413.9|13412.6|13411.7|142
1759913700000|2025-10-08 08:55:00|13413|13412.1|13409.3|13408.4|13413.1|13412.2|13406.5|13405.6|404
1759914000000|2025-10-08 09:00:00|13409.4|13408.5|13407.9|13407|13412.2|13411.3|13405.4|13404.5|316
1759914300000|2025-10-08 09:05:00|13407.8|13406.9|13409.1|13408.2|13412.3|13411.4|13407.3|13406.4|259
1759914600000|2025-10-08 09:10:00|13409|13408.1|13412.3|13411.4|13412.5|13411.6|13408|13407.1|152
1759914900000|2025-10-08 09:15:00|13412.5|13411.6|13411.6|13410.7|13413.9|13413|13409.6|13408.7|123
1759915200000|2025-10-08 09:20:00|13411.7|13410.8|13411.7|13410.8|13413.4|13412.5|13410.2|13409.3|144
1759915500000|2025-10-08 09:25:00|13411.5|13410.6|13413.7|13412.8|13413.7|13412.8|13410.2|13409.3|146
1759915800000|2025-10-08 09:30:00|13413.6|13412.7|13409.8|13408.9|13414.6|13413.7|13409.5|13408.6|159
1759916100000|2025-10-08 09:35:00|13409.7|13408.8|13412.1|13411.2|13413|13412.1|13409.3|13407.8|161
1759916400000|2025-10-08 09:40:00|13412.2|13411.3|13404.5|13403.6|13413.1|13412.2|13404.3|13403.4|294
1759916700000|2025-10-08 09:45:00|13404.7|13403.8|13406|13405.1|13408.7|13407.8|13404.5|13403.6|259
1759917000000|2025-10-08 09:50:00|13405.6|13404.7|13405|13404.1|13408.8|13407.9|13404.8|13403.9|196
1759917300000|2025-10-08 09:55:00|13405.2|13404.3|13403.7|13402.8|13405.4|13404.5|13400.6|13399.7|250
1759917600000|2025-10-08 10:00:00|13403.9|13403|13408.6|13407.7|13410.5|13409.6|13402.2|13401.3|192
1759917900000|2025-10-08 10:05:00|13408.8|13407.9|13408.4|13407.5|13409.8|13408.9|13406.9|13406|114
1759918200000|2025-10-08 10:10:00|13408.3|13407.4|13412.9|13412|13413.4|13412.5|13407.1|13406.2|131
1759918500000|2025-10-08 10:15:00|13412.2|13411.3|13416.5|13415.6|13416.5|13415.6|13411.2|13410.3|160
1759918800000|2025-10-08 10:20:00|13416|13415.1|13416.6|13415.7|13416.9|13416|13413.4|13412.5|164
1759919100000|2025-10-08 10:25:00|13416.5|13415.6|13421|13419.5|13421|13420.1|13415.9|13415|188
1759919400000|2025-10-08 10:30:00|13421.3|13419.8|13421.7|13420.8|13422.8|13421.9|13420.7|13419.7|160
1759919700000|2025-10-08 10:35:00|13421.8|13420.9|13421.9|13421|13424.6|13423.7|13421.5|13420.6|112
1759920000000|2025-10-08 10:40:00|13421.8|13420.9|13426.3|13425.4|13426.5|13425.6|13421.6|13420.7|147
1759920300000|2025-10-08 10:45:00|13426.2|13425.3|13427.3|13426.4|13428|13427.1|13425.3|13424.4|116
1759920600000|2025-10-08 10:50:00|13427.6|13426.7|13421.6|13420.7|13427.7|13426.8|13420.5|13419.6|179
1759920900000|2025-10-08 10:55:00|13421.7|13420.8|13413.6|13412.1|13422.8|13421.1|13412.1|13411|394
1759921200000|2025-10-08 11:00:00|13413.4|13411.9|13412.9|13412|13415.4|13413.9|13407.8|13406.7|412
1759921500000|2025-10-08 11:05:00|13412.7|13411.8|13414.5|13413.6|13416.6|13415.1|13411.6|13410.7|272
1759921800000|2025-10-08 11:10:00|13414.4|13413.5|13412.7|13411.8|13414.9|13414|13411.2|13410.3|184
1759922100000|2025-10-08 11:15:00|13411.6|13410.7|13409.4|13408.5|13413.2|13412.3|13408.7|13407.8|135
1759922400000|2025-10-08 11:20:00|13409.6|13408.7|13405.1|13404.2|13410.4|13409.5|13404.8|13403.9|205
1759922700000|2025-10-08 11:25:00|13405.3|13404.4|13404.8|13403.9|13407.2|13406.3|13402.8|13401.9|195
1759923000000|2025-10-08 11:30:00|13404.9|13404|13402.4|13401.5|13407.7|13406.2|13402.3|13401.4|133
1759923300000|2025-10-08 11:35:00|13402.1|13401.2|13406|13405.1|13407.2|13406.3|13402.1|13401|91
1759923600000|2025-10-08 11:40:00|13406.1|13405.2|13405.1|13404.2|13407.2|13406.3|13405|13404.1|73
1759923900000|2025-10-08 11:45:00|13405|13404.1|13407.4|13406.5|13407.4|13406.5|13403.8|13402.9|102
1759924200000|2025-10-08 11:50:00|13406.6|13405.7|13408.9|13407.4|13411.3|13410.1|13406.5|13405.6|124
1759924500000|2025-10-08 11:55:00|13408.1|13406.6|13408|13407.1|13408.2|13407.1|13405.9|13405|141
1759924800000|2025-10-08 12:00:00|13408.4|13407.5|13410.2|13409.3|13412.3|13411.4|13407.9|13407|242
1759925100000|2025-10-08 12:05:00|13409.8|13408.9|13409.5|13408.6|13414.5|13413.6|13408.7|13407.8|212
1759925400000|2025-10-08 12:10:00|13409.7|13408.8|13416.1|13415.2|13417.7|13416.8|13407.8|13406.9|253
1759925700000|2025-10-08 12:15:00|13416.4|13415.5|13413.5|13412|13417.9|13416.5|13411.8|13410.9|206
1759926000000|2025-10-08 12:20:00|13414.3|13412.8|13414.1|13413.2|13417.9|13416.4|13413.3|13411.8|266
1759926300000|2025-10-08 12:25:00|13414|13413.1|13413.7|13412.8|13414.7|13413.8|13412|13411.1|118
1759926600000|2025-10-08 12:30:00|13413.8|13412.9|13414.1|13413.2|13416.6|13415.7|13413.6|13412.7|154
1759926900000|2025-10-08 12:35:00|13413.8|13412.9|13413.2|13412.3|13414.4|13413.5|13409.5|13408.6|204
1759927200000|2025-10-08 12:40:00|13412.9|13412|13415|13414.1|13417|13416.1|13412.8|13411.9|166
1759927500000|2025-10-08 12:45:00|13414.9|13414|13414.1|13413.2|13415.6|13414.7|13412.6|13411.7|140
1759927800000|2025-10-08 12:50:00|13413.7|13412.8|13415.9|13415|13417.1|13416.2|13412.6|13411.7|159
1759928100000|2025-10-08 12:55:00|13416.1|13415.2|13419.4|13418.5|13422.1|13421.2|13416.1|13415.2|225
1759928400000|2025-10-08 13:00:00|13419.5|13418.6|13418.5|13417.6|13420.1|13419.2|13417.2|13416|182
1759928700000|2025-10-08 13:05:00|13418.6|13417.7|13422.5|13421.6|13423.2|13422.3|13417.6|13416.7|184
1759929000000|2025-10-08 13:10:00|13422.3|13421.4|13423.6|13422.7|13425.1|13424.2|13422.3|13421.4|155
1759929300000|2025-10-08 13:15:00|13423.7|13422.8|13428.2|13426.7|13430.7|13429.8|13423.7|13422.8|290
1759929600000|2025-10-08 13:20:00|13428.5|13427|13422.6|13421.7|13429.5|13428|13421.7|13420.3|265
1759929900000|2025-10-08 13:25:00|13422.7|13421.8|13420.9|13419.4|13426.2|13425.2|13420.7|13419.2|220
1759930200000|2025-10-08 13:30:00|13421.6|13420.7|13425.2|13424.3|13425.7|13424.8|13419.9|13419|248
1759930500000|2025-10-08 13:35:00|13425.1|13424.2|13423|13422.1|13426.3|13425.4|13421.6|13420.7|251
1759930800000|2025-10-08 13:40:00|13423.3|13422.4|13428.9|13428|13430.5|13429.6|13421.9|13421|255
1759931100000|2025-10-08 13:45:00|13428.6|13427.7|13423|13422.1|13428.6|13427.7|13421.2|13420.3|319
1759931400000|2025-10-08 13:50:00|13422.8|13421.9|13424.4|13423.5|13425|13423.8|13421.7|13420.5|223
1759931700000|2025-10-08 13:55:00|13424.5|13423.6|13424.6|13423.7|13428.5|13427.6|13424.4|13423.5|298
1759932000000|2025-10-08 14:00:00|13424.5|13423.6|13428.7|13427.8|13431.9|13431|13422|13421.1|385
1759932300000|2025-10-08 14:05:00|13429.3|13428.4|13429.5|13428.6|13430.9|13430|13425.7|13424.8|236
1759932600000|2025-10-08 14:10:00|13429.7|13428.8|13433.9|13433|13435.9|13435|13426.7|13425.8|283
1759932900000|2025-10-08 14:15:00|13433.8|13432.9|13434.5|13433.6|13434.9|13433.8|13431.8|13430.9|173
1759933200000|2025-10-08 14:20:00|13434.4|13433.5|13435|13434.1|13436.6|13435.5|13433|13431.7|201
1759933500000|2025-10-08 14:25:00|13434.9|13434|13436.9|13436|13437.1|13436.2|13432|13430.9|231
1759933800000|2025-10-08 14:30:00|13436.8|13435.9|13437.9|13437|13439.7|13438.4|13435|13433.5|195
1759934100000|2025-10-08 14:35:00|13437.7|13436.8|13435.7|13434.8|13437.8|13436.9|13434.3|13433.4|179
1759934400000|2025-10-08 14:40:00|13435.5|13434.6|13435.7|13434.8|13438.1|13437.2|13434.7|13433.8|177
1759934700000|2025-10-08 14:45:00|13435.8|13434.9|13431.6|13430.7|13437.7|13436.8|13431.4|13430.5|193
1759935000000|2025-10-08 14:50:00|13432.1|13431.2|13425.7|13424.8|13432.1|13431.2|13424.5|13423.5|289
1759935300000|2025-10-08 14:55:00|13425|13424.1|13421.6|13420.7|13425.1|13424.2|13419.3|13418.4|380
1759935600000|2025-10-08 15:00:00|13421.5|13420.6|13419.7|13418.8|13423.8|13422.9|13419.7|13418.8|298
1759935900000|2025-10-08 15:05:00|13419.8|13418.9|13416.6|13415.7|13420.6|13419.2|13413.5|13412|305
1759936200000|2025-10-08 15:10:00|13416.7|13415.8|13411.8|13410.9|13417|13416.1|13410.3|13409.4|211
1759936500000|2025-10-08 15:15:00|13411.7|13410.8|13406.2|13405.3|13413.6|13412.1|13406.1|13405.2|221
1759936800000|2025-10-08 15:20:00|13406.4|13405.5|13412.5|13411.6|13412.8|13411.8|13405.4|13404.5|189
1759937100000|2025-10-08 15:25:00|13412.6|13411.7|13409.2|13408.3|13413.2|13411.8|13407.5|13406.6|145
1759937400000|2025-10-08 15:30:00|13409.5|13408.6|13406.7|13405.8|13410.4|13409.5|13406.5|13405.6|204
1759937700000|2025-10-08 15:35:00|13406.8|13405.9|13403.3|13402.4|13407.9|13407|13402.9|13402|192
1759938000000|2025-10-08 15:40:00|13403.4|13402.5|13404.2|13403.3|13405.8|13404.9|13402.5|13401.6|199
1759938300000|2025-10-08 15:45:00|13404.1|13403.2|13397.2|13396.3|13404.3|13403.4|13396|13395.1|275
1759938600000|2025-10-08 15:50:00|13397.3|13396.4|13388.8|13387.9|13398.2|13397.3|13388.2|13387.3|332
1759938900000|2025-10-08 15:55:00|13388.9|13388|13389.6|13388.7|13393.6|13392.3|13387.7|13386.8|231
1759939200000|2025-10-08 16:00:00|13390.1|13389.2|13389|13388.1|13391.4|13390.5|13388.8|13387.9|211
1759939500000|2025-10-08 16:05:00|13389.4|13388.5|13384.3|13383.4|13389.4|13388.5|13384|13383.1|218
1759939800000|2025-10-08 16:10:00|13384.5|13383.6|13381.3|13380.4|13385.1|13384.2|13380.9|13378.7|249
1759940100000|2025-10-08 16:15:00|13381.4|13380.5|13380.4|13379.5|13381.9|13380.8|13378.3|13376.8|151
1759940400000|2025-10-08 16:20:00|13380.3|13379.4|13380.6|13379.7|13381.4|13380.5|13378.6|13377.7|109
1759940700000|2025-10-08 16:25:00|13380.7|13379.8|13380|13379.1|13382.1|13381.2|13378.8|13377.9|132
1759941000000|2025-10-08 16:30:00|13380.1|13379.2|13378.5|13377.6|13380.5|13379.6|13377.6|13376.7|172
1759941300000|2025-10-08 16:35:00|13378.3|13377.4|13375.1|13374.2|13378.3|13377.4|13373|13372.1|164
1759941600000|2025-10-08 16:40:00|13375.2|13374.3|13382.6|13381.7|13383.7|13382.8|13375.2|13374.3|172
1759941900000|2025-10-08 16:45:00|13382.7|13381.8|13382.3|13381.4|13383.4|13382.5|13380.3|13379.4|131
1759942200000|2025-10-08 16:50:00|13382.2|13381.3|13384|13383.1|13384.7|13383.8|13381.5|13380.6|76
1759942500000|2025-10-08 16:55:00|13384.1|13383.2|13387.5|13386.6|13388.4|13387.5|13382.7|13381.8|141
1759942800000|2025-10-08 17:00:00|13387.7|13386.8|13386|13385.1|13388.9|13387.4|13385.4|13384.5|163
1759943100000|2025-10-08 17:05:00|13386.1|13385.2|13383.6|13382.7|13386.9|13386|13380.8|13379.9|141
1759943400000|2025-10-08 17:10:00|13383.7|13382.8|13383.8|13382.9|13384.6|13383.7|13382.1|13381.2|127
1759943700000|2025-10-08 17:15:00|13383.6|13382.7|13384.2|13383.3|13385.2|13384.3|13383.1|13382.2|102
1759944000000|2025-10-08 17:20:00|13383.7|13382.8|13385|13384.1|13385.5|13384.6|13383.6|13382.7|74
1759944300000|2025-10-08 17:25:00|13384.9|13384|13384|13383.1|13385.2|13384.3|13383.4|13382.5|103
1759944600000|2025-10-08 17:30:00|13383.4|13382.5|13385|13384.1|13385.3|13384.4|13380.9|13380|113
1759944900000|2025-10-08 17:35:00|13385.1|13384.2|13382.1|13381.2|13385.1|13384.2|13382|13381.1|81
1759945200000|2025-10-08 17:40:00|13382|13381.1|13383.4|13382.5|13384.8|13383.9|13382|13381.1|71
1759945500000|2025-10-08 17:45:00|13383.9|13383|13385.6|13384.7|13385.6|13384.7|13383.3|13382.4|109
1759945800000|2025-10-08 17:50:00|13385.2|13384.3|13382.5|13381.6|13385.3|13384.4|13382.4|13381.5|91
1759946100000|2025-10-08 17:55:00|13382.6|13381.7|13383.1|13380.5|13383.1|13381.7|13380.1|13379.2|102
1759946400000|2025-10-08 18:00:00|13382.7|13380.4|13375.5|13374.6|13383.3|13381.7|13374.3|13373.4|208
1759946700000|2025-10-08 18:05:00|13375.4|13374.5|13373|13372.1|13377|13376.1|13373|13372.1|202
1759947000000|2025-10-08 18:10:00|13373.3|13372.4|13375.5|13374.6|13375.7|13374.8|13371.6|13370.4|176
1759947300000|2025-10-08 18:15:00|13375.4|13374.5|13378.2|13377.3|13386.1|13384.6|13374.4|13373.5|684
1759947600000|2025-10-08 18:20:00|13378.1|13377.2|13379.1|13378.2|13380|13379.1|13376.6|13375.7|189
1759947900000|2025-10-08 18:25:00|13379.2|13378.3|13384.2|13383.3|13385.2|13384.3|13377.7|13376.8|172
1759948200000|2025-10-08 18:30:00|13384.3|13383.4|13383.1|13382.2|13385.5|13384.6|13382.3|13381.4|157
1759948500000|2025-10-08 18:35:00|13383|13382.1|13387|13386.1|13387.2|13386.3|13382.1|13381.2|159
1759948800000|2025-10-08 18:40:00|13387.1|13386.2|13386.4|13385.5|13390.4|13389.5|13386|13385.1|164
1759949100000|2025-10-08 18:45:00|13386.3|13385.4|13386.5|13385.6|13388.2|13387.3|13386|13385.1|83
1759949400000|2025-10-08 18:50:00|13386.6|13385.7|13388|13387.1|13390.1|13389.2|13386.3|13385.4|144
1759949700000|2025-10-08 18:55:00|13388.4|13387.5|13389.6|13388.7|13389.8|13388.9|13387.7|13386.5|118
1759950000000|2025-10-08 19:00:00|13390|13389.1|13395.6|13394.7|13395.9|13395|13390|13389.1|168
1759950300000|2025-10-08 19:05:00|13395.7|13394.8|13392.3|13391.4|13395.8|13394.9|13391.8|13390.7|175
1759950600000|2025-10-08 19:10:00|13392.4|13391.5|13392.6|13391.1|13394.6|13393.7|13392.4|13391.1|184
1759950900000|2025-10-08 19:15:00|13392.5|13391|13391.9|13391|13393.2|13392.3|13391.8|13390.3|110
1759951200000|2025-10-08 19:20:00|13391.8|13390.9|13394.2|13393.3|13394.4|13393.5|13391.8|13390.9|73
1759951500000|2025-10-08 19:25:00|13394.3|13393.4|13395.1|13394.2|13395.6|13394.7|13393.8|13392.9|74
1759951800000|2025-10-08 19:30:00|13394.9|13394|13395.5|13394.6|13397.5|13396.6|13394.9|13394|110
1759952100000|2025-10-08 19:35:00|13395.4|13394.5|13394.8|13393.9|13396|13394.9|13394.3|13393.3|76
1759952400000|2025-10-08 19:40:00|13394.9|13394|13394.7|13393.8|13396.8|13395.9|13394.5|13393.6|100
1759952700000|2025-10-08 19:45:00|13394.8|13393.9|13397.7|13396.8|13397.7|13396.8|13394.8|13393.9|83
1759953000000|2025-10-08 19:50:00|13398|13397.1|13399.2|13398.3|13399.2|13398.3|13397.5|13396.2|85
1759953300000|2025-10-08 19:55:00|13399.1|13398.2|13399.9|13399|13401.6|13400.4|13398.8|13397.9|116
1759953600000|2025-10-08 20:00:00|13400|13399.1|13402.4|13401.5|13402.5|13401.6|13399.9|13398.6|56
1759953900000|2025-10-08 20:05:00|13402.3|13401.4|13401.7|13400.2|13403.4|13402.5|13401.6|13400.2|58
1759954200000|2025-10-08 20:10:00|13401.6|13400.8|13401.7|13400.2|13401.7|13400.8|13400.7|13399.8|19
1759954500000|2025-10-08 20:15:00|13401.9|13400.4|13403.7|13402.8|13403.7|13402.8|13401.9|13400.4|26
1759954800000|2025-10-08 20:20:00|13403.6|13402.7|13401.9|13400.4|13403.8|13402.9|13401.8|13400.4|40
1759955100000|2025-10-08 20:25:00|13401.5|13400.6|13398.5|13397|13401.5|13400.6|13398.1|13396.6|68
1759955400000|2025-10-08 20:30:00|13398.7|13397.2|13397.7|13396.8|13398.7|13397.8|13397.6|13396.2|112
1759955700000|2025-10-08 20:35:00|13397.5|13396.6|13401.8|13400.9|13401.9|13401|13396.7|13395.8|49
1759956000000|2025-10-08 20:40:00|13401.7|13400.8|13402.8|13401.9|13403.4|13402.5|13401.7|13400.8|35
1759956300000|2025-10-08 20:45:00|13402.9|13402|13404.9|13404|13405.3|13404.4|13402.4|13401.5|102
1759956600000|2025-10-08 20:50:00|13405|13404.1|13404|13402.5|13406.4|13405.5|13403.3|13401.8|403
1759956900000|2025-10-08 20:55:00|13404.5|13402.1|13409.4|13397.5|13409.8|13402.9|13404.2|13396.7|420
1759957200000|2025-10-08 21:00:00|13409.2|13397.3|13414.7|13402.8|13414.7|13402.8|13405.5|13393.6|9
1759957500000|2025-10-08 21:05:00|13413.7|13401.8|13403.5|13391.6|13414.2|13402.3|13403.4|13391.5|182
1759957800000|2025-10-08 21:10:00|13402.7|13390.8|13412.6|13400.7|13414.1|13402.2|13399.3|13387.4|149
1759958100000|2025-10-08 21:15:00|13412.2|13400.3|13411.7|13399.8|13412.6|13400.7|13409.4|13397.5|124
1759958400000|2025-10-08 21:20:00|13412|13400.1|13411.8|13399.9|13412.3|13400.4|13411.4|13399.5|76
1759958700000|2025-10-08 21:25:00|13411.5|13399.6|13410.3|13398.4|13412.4|13400.5|13410.2|13398.3|31
1759959000000|2025-10-08 21:30:00|13410.7|13398.8|13410.9|13399|13410.9|13399|13410.7|13398.8|27
1759959300000|2025-10-08 21:35:00|13410.8|13398.9|13410.4|13398.5|13410.9|13399|13409.8|13397.9|87
1759959600000|2025-10-08 21:40:00|13410.3|13398.4|13410.8|13398.9|13410.8|13398.9|13409.7|13397.8|157
1759959900000|2025-10-08 21:45:00|13411|13399.1|13410.8|13398.9|13411|13399.1|13409.7|13397.8|55
1759960200000|2025-10-08 21:50:00|13410.9|13399|13409.9|13398|13410.9|13399|13409.8|13397.9|88
1759960500000|2025-10-08 21:55:00|13410|13398.1|13409.4|13397.5|13410.7|13398.8|13409.1|13397.2|116
1759960800000|2025-10-08 22:00:00|13409.9|13398|13406.6|13399.9|13410.8|13400.7|13405.5|13395.9|155
1759961100000|2025-10-08 22:05:00|13406.2|13400.3|13404.3|13401.6|13406.3|13402.9|13403.2|13400.3|62
1759961400000|2025-10-08 22:10:00|13403.5|13401.5|13404.4|13402.9|13405.2|13403.2|13403.5|13400.8|56
1759961700000|2025-10-08 22:15:00|13404.3|13402.8|13403.8|13402.3|13404.8|13403.3|13402.3|13400.8|94
1759962000000|2025-10-08 22:20:00|13403.7|13402.2|13403.3|13401.8|13404.1|13402.6|13402.9|13401|53
1759962300000|2025-10-08 22:25:00|13403.7|13401.5|13403|13401.5|13403.8|13401.8|13402.3|13400.8|33
1759962600000|2025-10-08 22:30:00|13403.1|13401.6|13403|13401.5|13403.8|13402.3|13402.7|13401.2|31
1759962900000|2025-10-08 22:35:00|13402.9|13401.4|13402.4|13400.9|13403.3|13401.8|13402.1|13400.6|33
1759963200000|2025-10-08 22:40:00|13402.3|13400.8|13402.7|13401.2|13403.1|13401.6|13402.1|13400.6|54
1759963500000|2025-10-08 22:45:00|13402.6|13401.1|13402.9|13401.4|13403.1|13401.6|13402.5|13401|20
1759963800000|2025-10-08 22:50:00|13403.1|13401.6|13406.9|13405.4|13406.9|13405.4|13403.1|13401.6|62
1759964100000|2025-10-08 22:55:00|13407.1|13405.6|13406.6|13405.1|13407.9|13406.4|13406.4|13404.9|68
1759964400000|2025-10-08 23:00:00|13406.9|13405.4|13404.2|13403.3|13406.9|13405.4|13402.9|13401.7|79
1759964700000|2025-10-08 23:05:00|13404.3|13403.4|13404.1|13403.2|13404.8|13403.9|13404.1|13402.7|43
1759965000000|2025-10-08 23:10:00|13404.2|13403.3|13404.8|13403.9|13405.1|13404.2|13403.9|13402.7|60
1759965300000|2025-10-08 23:15:00|13404.4|13403.5|13403.4|13402.5|13405|13404.1|13403|13402|78
1759965600000|2025-10-08 23:20:00|13403.2|13402.3|13400.3|13399.4|13403.8|13402.9|13400.1|13398.8|91
1759965900000|2025-10-08 23:25:00|13400.6|13399.7|13401.4|13399.9|13401.4|13400.4|13400.1|13398.6|70
1759966200000|2025-10-08 23:30:00|13401.3|13399.8|13402.5|13401.6|13403.5|13402.5|13401.3|13399.8|67
1759966500000|2025-10-08 23:35:00|13402.4|13401.5|13402.8|13401.3|13403.5|13402.6|13402.3|13401.2|59
1759966800000|2025-10-08 23:40:00|13402.9|13401.4|13401.8|13400.3|13403.2|13402.2|13401.4|13400.3|41
1759967100000|2025-10-08 23:45:00|13401.7|13400.2|13400.9|13400|13401.9|13400.4|13399.9|13398.4|61
1759967400000|2025-10-08 23:50:00|13400.1|13399.2|13400.8|13399.9|13401.8|13400.9|13399.3|13398.4|105
1759967700000|2025-10-08 23:55:00|13400.7|13399.8|13400.3|13399.4|13401.4|13400.5|13399.7|13398.8|80
1759968000000|2025-10-09 00:00:00|13400.2|13399.3|13404.9|13404|13404.9|13404|13399.4|13398.5|151
1759968300000|2025-10-09 00:05:00|13404.8|13403.9|13405.3|13404.4|13406.2|13405.3|13404.7|13403.8|84
1759968600000|2025-10-09 00:10:00|13405.2|13404.3|13405.8|13404.9|13406.1|13405.2|13403.3|13402.4|85
1759968900000|2025-10-09 00:15:00|13405.9|13405|13407.5|13406.6|13407.6|13406.7|13404.2|13403.3|87
1759969200000|2025-10-09 00:20:00|13407.6|13406.7|13408.8|13407.9|13410.2|13409.3|13406.9|13406|120
1759969500000|2025-10-09 00:25:00|13408.9|13408|13409.4|13407.9|13409.5|13408.4|13407.9|13407|64
1759969800000|2025-10-09 00:30:00|13409.7|13408.2|13411.2|13410.3|13411.7|13410.4|13408.7|13407.7|68
1759970100000|2025-10-09 00:35:00|13411|13410.1|13412.4|13411.5|13412.8|13411.9|13411|13409.6|74
1759970400000|2025-10-09 00:40:00|13412.1|13411.2|13413.3|13411.8|13413.3|13412.1|13412.1|13410.6|60
1759970700000|2025-10-09 00:45:00|13413.2|13411.7|13412.6|13411.7|13413.9|13412.4|13411.2|13409.9|89
1759971000000|2025-10-09 00:50:00|13412.7|13411.8|13411.8|13410.9|13413.7|13412.6|13411.5|13410.6|135
1759971300000|2025-10-09 00:55:00|13411.7|13410.8|13410.7|13409.8|13412.8|13411.5|13410.2|13409.3|120
1759971600000|2025-10-09 01:00:00|13410.6|13409.7|13415.5|13414|13415.5|13414.1|13410.4|13409.4|335
1759971900000|2025-10-09 01:05:00|13415.6|13414.1|13417.1|13416.2|13419.5|13418.4|13415.3|13413.8|272
1759972200000|2025-10-09 01:10:00|13417.2|13415.7|13416|13414.5|13419.3|13418.2|13415.8|13414.3|182
1759972500000|2025-10-09 01:15:00|13415.9|13414.4|13417.1|13415.6|13418.7|13417.4|13415.3|13413.8|241
1759972800000|2025-10-09 01:20:00|13417.2|13415.7|13415.9|13414.4|13417.8|13416.9|13415.1|13413.6|145
1759973100000|2025-10-09 01:25:00|13415.8|13414.3|13417.2|13416.3|13417.3|13416.4|13414.8|13413.3|116
1759973400000|2025-10-09 01:30:00|13417.1|13416.2|13413.4|13412.5|13418|13417.1|13412.3|13411|166
1759973700000|2025-10-09 01:35:00|13413.3|13412.4|13410.5|13409.6|13413.4|13412.5|13410.5|13409|95
1759974000000|2025-10-09 01:40:00|13410.3|13409.4|13411.1|13410.2|13411.2|13410.3|13410.1|13408.7|82
1759974300000|2025-10-09 01:45:00|13411.7|13410.8|13408.3|13407.4|13411.7|13410.8|13407.9|13407|109
1759974600000|2025-10-09 01:50:00|13408.5|13407.6|13408.8|13407.9|13410.1|13409.2|13408.3|13407.4|115
1759974900000|2025-10-09 01:55:00|13408.3|13407.4|13409.9|13409|13410.2|13409.3|13408|13407.1|81
1759975200000|2025-10-09 02:00:00|13409.6|13408.7|13406.8|13405.3|13410.9|13410|13406.8|13405.3|112
1759975500000|2025-10-09 02:05:00|13406.5|13405|13408.6|13407.1|13409.4|13408.1|13406.5|13405|105
1759975800000|2025-10-09 02:10:00|13408.7|13407.2|13411.6|13410.1|13411.7|13410.4|13408.6|13407.1|87
1759976100000|2025-10-09 02:15:00|13411.4|13409.9|13409.2|13408.3|13411.7|13410.5|13409.1|13407.9|93
1759976400000|2025-10-09 02:20:00|13409.4|13408.5|13411.8|13410.9|13412.3|13411.4|13409.3|13408.1|70
1759976700000|2025-10-09 02:25:00|13412|13411.1|13412.6|13411.7|13413|13411.8|13411.6|13410.7|64
1759977000000|2025-10-09 02:30:00|13412.5|13411.6|13413.4|13412.5|13413.7|13412.7|13412.2|13411.1|111
1759977300000|2025-10-09 02:35:00|13413.3|13412.4|13415.3|13414.4|13416.1|13415.2|13413.3|13412.4|77
1759977600000|2025-10-09 02:40:00|13415.2|13414.3|13416.8|13415.9|13416.8|13415.9|13415.1|13414.2|71
1759977900000|2025-10-09 02:45:00|13416.9|13416|13418.2|13417.3|13418.4|13417.4|13416.9|13415.5|76
1759978200000|2025-10-09 02:50:00|13418.1|13417.2|13418|13417.1|13419.2|13418.3|13417.4|13415.9|69
1759978500000|2025-10-09 02:55:00|13418.1|13417.2|13416.2|13415.3|13418.1|13417.2|13415.5|13414.6|77
1759978800000|2025-10-09 03:00:00|13416.3|13415.4|13417.1|13416.2|13418.8|13417.8|13415.7|13414.8|74
1759979100000|2025-10-09 03:05:00|13417|13416.1|13413.8|13412.3|13417|13416.1|13412.8|13411.9|99
1759979400000|2025-10-09 03:10:00|13413.7|13412.2|13410.7|13409.8|13413.8|13412.5|13410.5|13409.6|62
1759979700000|2025-10-09 03:15:00|13410.9|13410|13409.8|13408.9|13411.2|13410.1|13409.2|13408.3|94
1759980000000|2025-10-09 03:20:00|13409.9|13409|13412.9|13412|13413.4|13412.5|13409.6|13408.7|104
1759980300000|2025-10-09 03:25:00|13412.8|13411.9|13413.3|13412.4|13414.3|13413.2|13412.4|13411.5|51
1759980600000|2025-10-09 03:30:00|13413.2|13412.3|13414.2|13413.3|13414.3|13413.4|13412.5|13411.6|37
1759980900000|2025-10-09 03:35:00|13414.3|13413.4|13415.8|13414.9|13416.4|13415.5|13413.9|13413|42
1759981200000|2025-10-09 03:40:00|13416.3|13414.8|13416|13415.1|13416.4|13415.4|13414.8|13413.9|43
1759981500000|2025-10-09 03:45:00|13416.1|13415.2|13415|13414.1|13416.4|13415.4|13414.9|13414|26
1759981800000|2025-10-09 03:50:00|13415.2|13414.3|13416.2|13415.3|13416.9|13416|13415.2|13414.3|41
1759982100000|2025-10-09 03:55:00|13417|13416.1|13415.3|13414.4|13417.1|13416.2|13414.3|13412.8|71
1759982400000|2025-10-09 04:00:00|13415.4|13414.5|13414.9|13414|13415.9|13415|13413.4|13412.4|64
1759982700000|2025-10-09 04:05:00|13415|13413.4|13415.3|13414.4|13416|13415|13414.9|13413.4|36
1759983000000|2025-10-09 04:10:00|13415.4|13414.5|13413.9|13413|13415.5|13414.6|13413.9|13413|38
1759983300000|2025-10-09 04:15:00|13413.7|13412.2|13414|13413.1|13415.9|13415|13413.7|13412.2|65
1759983600000|2025-10-09 04:20:00|13413.7|13412.8|13413.8|13412.3|13414.4|13413.4|13413.7|13412.3|46
1759983900000|2025-10-09 04:25:00|13413.9|13412.4|13412.2|13411.3|13414.2|13413.3|13412.2|13411.3|49
1759984200000|2025-10-09 04:30:00|13412.3|13411.4|13410.9|13410|13412.3|13411.4|13410.8|13409.3|56
1759984500000|2025-10-09 04:35:00|13410.2|13409.3|13410.4|13409.5|13411.8|13410.3|13410|13408.5|62
1759984800000|2025-10-09 04:40:00|13410.5|13409.6|13410.4|13409.5|13410.6|13409.7|13408.8|13407.3|58
1759985100000|2025-10-09 04:45:00|13410.9|13410|13413.1|13412.2|13413.4|13412.5|13410.9|13409.6|44
1759985400000|2025-10-09 04:50:00|13413.2|13412.3|13413.1|13412.2|13414.8|13413.6|13413.1|13412|54
1759985700000|2025-10-09 04:55:00|13412.7|13411.8|13413|13411.5|13414|13413.1|13412.6|13411.3|59
1759986000000|2025-10-09 05:00:00|13412.9|13411.4|13414.1|13413.2|13414.3|13413.4|13412.7|13411.3|34
1759986300000|2025-10-09 05:05:00|13414.2|13413.3|13416.6|13415.7|13416.9|13416|13413.9|13412.5|58
1759986600000|2025-10-09 05:10:00|13416.3|13415.4|13417.4|13415.9|13417.9|13416.4|13416|13414.8|56
1759986900000|2025-10-09 05:15:00|13417.5|13416|13413.7|13412.2|13417.5|13416|13413.5|13412|62
1759987200000|2025-10-09 05:20:00|13413.8|13412.3|13412.1|13411.2|13413.9|13412.4|13412|13411.1|45
1759987500000|2025-10-09 05:25:00|13412.3|13410.6|13411.9|13411|13413.2|13412.2|13411.2|13410.3|61
1759987800000|2025-10-09 05:30:00|13412.6|13411.7|13412.4|13411.5|13413.6|13412.7|13411.9|13410.4|62
1759988100000|2025-10-09 05:35:00|13412.5|13411.6|13413.2|13412.3|13414.6|13413.4|13412.3|13410.8|79
1759988400000|2025-10-09 05:40:00|13413.1|13412.2|13411.1|13410.2|13413.5|13412.2|13408.6|13407.7|72
1759988700000|2025-10-09 05:45:00|13410.9|13410|13408.9|13408|13411.1|13410.2|13408.9|13408|65
1759989000000|2025-10-09 05:50:00|13408.8|13407.9|13409.2|13408.3|13409.9|13409|13407.9|13407|99
1759989300000|2025-10-09 05:55:00|13409|13408.1|13406.2|13405.3|13410|13409.1|13405.7|13404.8|149
1759989600000|2025-10-09 06:00:00|13406.7|13405.8|13405.8|13404.3|13407|13406.1|13403.9|13402.6|165
1759989900000|2025-10-09 06:05:00|13405.9|13404.4|13398.1|13397.2|13406.1|13405.2|13396.9|13396|245
1759990200000|2025-10-09 06:10:00|13398.2|13397.3|13393|13392.1|13398.6|13397.7|13389.8|13388.5|251
1759990500000|2025-10-09 06:15:00|13393.1|13392.2|13388.3|13387.4|13395.6|13394.7|13388.3|13387.4|299
1759990800000|2025-10-09 06:20:00|13388.2|13387.3|13387.8|13386.9|13389|13388.1|13384.3|13383.4|251
1759991100000|2025-10-09 06:25:00|13387.7|13386.8|13375.6|13374.7|13388.8|13387.9|13374.4|13373.5|335
1759991400000|2025-10-09 06:30:00|13374.7|13373.8|13374.8|13373.9|13375.8|13374.9|13370|13369.1|484
1759991700000|2025-10-09 06:35:00|13374.6|13373.7|13373.6|13372.7|13377.3|13376.4|13371.9|13371|318
1759992000000|2025-10-09 06:40:00|13373.5|13372.6|13368.7|13367.8|13373.6|13372.7|13367.6|13366.7|301
1759992300000|2025-10-09 06:45:00|13368.6|13367.7|13366.9|13366|13370.6|13369.7|13365.4|13364.5|256
1759992600000|2025-10-09 06:50:00|13366.4|13365.5|13362.3|13361.4|13366.4|13365.5|13358.3|13357.4|400
1759992900000|2025-10-09 06:55:00|13362.2|13361.3|13365|13364.1|13368|13366.5|13360.9|13360|316
1759993200000|2025-10-09 07:00:00|13365.3|13364.4|13365.4|13364.5|13369.3|13368.4|13362.5|13361.6|487
1759993500000|2025-10-09 07:05:00|13365.2|13364.3|13367|13366.1|13368.4|13366.9|13361.4|13360.5|329
1759993800000|2025-10-09 07:10:00|13366.9|13366|13368.5|13367.6|13373.7|13372.4|13366.9|13366|355
1759994100000|2025-10-09 07:15:00|13369|13368.1|13365.3|13364.4|13369.1|13368.2|13360.1|13359.2|302
1759994400000|2025-10-09 07:20:00|13365.2|13364.3|13364.4|13363.5|13366.1|13365.2|13361.3|13360.4|239
1759994700000|2025-10-09 07:25:00|13363.9|13363|13357.5|13356.6|13365.2|13364.3|13356.2|13355.3|219
1759995000000|2025-10-09 07:30:00|13357.6|13356.7|13361.6|13360.1|13363.6|13362.2|13357|13356.1|270
1759995300000|2025-10-09 07:35:00|13361.7|13360.2|13356.9|13355.4|13361.9|13360.7|13354.6|13353.1|259
1759995600000|2025-10-09 07:40:00|13356.1|13355.2|13355.6|13354.7|13357.8|13356.9|13350.6|13349.5|312
1759995900000|2025-10-09 07:45:00|13355.3|13354.4|13355.1|13354.2|13358|13357.1|13352.3|13351.4|239
1759996200000|2025-10-09 07:50:00|13355.4|13354.5|13354.6|13353.7|13356.1|13355.2|13353.7|13352.8|180
1759996500000|2025-10-09 07:55:00|13354.3|13353.4|13353.4|13352.5|13355.2|13353.8|13351.8|13350.9|217
1759996800000|2025-10-09 08:00:00|13353.5|13352.6|13351.3|13350.4|13355.3|13354.4|13351|13350.1|226
1759997100000|2025-10-09 08:05:00|13351.2|13350.3|13352.8|13351.9|13354.1|13353.2|13348.1|13347.2|233
1759997400000|2025-10-09 08:10:00|13352.7|13351.8|13352.6|13351.7|13354.4|13353.5|13349.6|13348.7|160
1759997700000|2025-10-09 08:15:00|13353|13352.1|13357.8|13356.9|13359.3|13358.4|13352.2|13351.3|198
1759998000000|2025-10-09 08:20:00|13357.9|13357|13353.9|13353|13358.6|13357.7|13353.7|13352.8|189
1759998300000|2025-10-09 08:25:00|13353.7|13352.8|13353.3|13352.4|13354.9|13354|13352.7|13351.8|160
1759998600000|2025-10-09 08:30:00|13353.4|13352.5|13345.7|13344.8|13353.4|13352.5|13344.9|13344|211
1759998900000|2025-10-09 08:35:00|13345.5|13344.6|13348.8|13347.9|13350.4|13348.9|13343.3|13342.4|207
1759999200000|2025-10-09 08:40:00|13349.1|13348.2|13362.9|13361.4|13364.3|13362.5|13348.8|13347.9|524
1759999500000|2025-10-09 08:45:00|13362.7|13361.2|13357.3|13356.4|13364.3|13363.4|13355.5|13354.6|320
1759999800000|2025-10-09 08:50:00|13357.1|13356.2|13358.4|13357.5|13359.4|13358.5|13355.1|13354.2|155
1760000100000|2025-10-09 08:55:00|13358.5|13357.6|13362.6|13361.7|13362.6|13361.7|13354.9|13354|182
1760000400000|2025-10-09 09:00:00|13362.5|13361.6|13372.2|13371.3|13374.5|13373.6|13359.6|13358.7|352
1760000700000|2025-10-09 09:05:00|13372.5|13371.6|13367.9|13367|13373.9|13373|13364.5|13363.6|671
1760001000000|2025-10-09 09:10:00|13368.1|13367.2|13368.6|13367.7|13371.6|13370.2|13366|13365.1|292
1760001300000|2025-10-09 09:15:00|13368.4|13367.5|13373.1|13371.6|13374.8|13373.9|13365.2|13364.3|314
1760001600000|2025-10-09 09:20:00|13373|13371.5|13375.9|13375|13376.5|13375.6|13372.7|13371.3|237
1760001900000|2025-10-09 09:25:00|13376.1|13375.2|13378.1|13377.2|13378.4|13377.3|13372.9|13372|262
1760002200000|2025-10-09 09:30:00|13377.6|13376.7|13377.9|13377|13379.6|13378.7|13374.4|13373.5|204
1760002500000|2025-10-09 09:35:00|13377.8|13376.9|13385.9|13385|13386.6|13385.7|13377.8|13376.7|284
1760002800000|2025-10-09 09:40:00|13386|13385.1|13383.2|13381.7|13387.9|13387|13380.5|13379|207
1760003100000|2025-10-09 09:45:00|13383.1|13381.6|13381.2|13379.7|13383.4|13382.3|13378.8|13377.3|183
1760003400000|2025-10-09 09:50:00|13381.3|13379.8|13384.5|13383.6|13385.1|13384.2|13378.9|13378|157
1760003700000|2025-10-09 09:55:00|13384.3|13383.4|13387.3|13386.4|13389|13388.1|13384|13383.1|304
1760004000000|2025-10-09 10:00:00|13387.9|13387|13388|13387.1|13389.1|13388.2|13385.9|13385|172
1760004300000|2025-10-09 10:05:00|13388.1|13387.2|13389.1|13388.2|13390.2|13389.3|13387.3|13386.4|157
1760004600000|2025-10-09 10:10:00|13389.3|13388.4|13387.2|13386.3|13389.9|13389|13386.8|13385.9|148
1760004900000|2025-10-09 10:15:00|13387.3|13386.4|13382.8|13381.3|13387.3|13386.4|13379.9|13379|209
1760005200000|2025-10-09 10:20:00|13382.7|13381.2|13385.3|13384.4|13386.5|13385.6|13380.6|13379.7|191
1760005500000|2025-10-09 10:25:00|13385.4|13384.5|13384.3|13383.4|13385.6|13384.7|13382.3|13381.4|161
1760005800000|2025-10-09 10:30:00|13384.4|13383.5|13380.3|13379.4|13384.4|13383.5|13380.3|13379.4|164
1760006100000|2025-10-09 10:35:00|13380.4|13379.5|13378.4|13377.5|13380.8|13379.9|13377.7|13376.2|134
1760006400000|2025-10-09 10:40:00|13378.6|13377.7|13378|13377.1|13379.1|13378.2|13376.2|13374.7|158
1760006700000|2025-10-09 10:45:00|13378.1|13377.2|13381.2|13380.3|13381.3|13380.4|13377.1|13376.2|211
1760007000000|2025-10-09 10:50:00|13381.3|13380.4|13375.9|13375|13382.9|13382|13373.6|13372.7|220
1760007300000|2025-10-09 10:55:00|13376|13375.1|13369.8|13368.9|13379.1|13378.2|13369|13368.1|596
1760007600000|2025-10-09 11:00:00|13370.1|13369.2|13364|13363.1|13372.7|13371.8|13361.7|13360.8|569
1760007900000|2025-10-09 11:05:00|13364.4|13363.5|13363.4|13362.5|13366.1|13364.6|13359.1|13358.2|184
1760008200000|2025-10-09 11:10:00|13363.5|13362.6|13367.2|13366.3|13371|13368.5|13363.5|13362.6|163
1760008500000|2025-10-09 11:15:00|13367.1|13366.2|13371.3|13369.8|13372.2|13370.7|13366.1|13363.8|127
1760008800000|2025-10-09 11:20:00|13371.2|13369.7|13371.2|13370.3|13374.1|13372.6|13369.6|13368.7|96
1760009100000|2025-10-09 11:25:00|13370.4|13369.5|13374.7|13373.2|13374.8|13373.3|13368.3|13367.4|108
1760009400000|2025-10-09 11:30:00|13374.8|13373.3|13378.1|13377.2|13378.3|13377.4|13373.9|13372.5|105
1760009700000|2025-10-09 11:35:00|13378|13377.1|13375.5|13374.6|13379|13377.7|13372.8|13371.9|144
1760010000000|2025-10-09 11:40:00|13375.7|13374.8|13378.6|13377.1|13380.1|13379.2|13375|13374.1|159
1760010300000|2025-10-09 11:45:00|13379.1|13377.6|13380.1|13379.2|13382.4|13381.5|13378.7|13377.6|117
1760010600000|2025-10-09 11:50:00|13380.2|13379.3|13376.9|13376|13382.1|13380.7|13375.8|13374.9|88
1760010900000|2025-10-09 11:55:00|13376.8|13375.3|13375.3|13374.4|13377.1|13376|13372.9|13372|283
1760011200000|2025-10-09 12:00:00|13375.2|13374.3|13377.7|13376.8|13378.7|13377.8|13373.9|13372.5|335
1760011500000|2025-10-09 12:05:00|13377.5|13376.6|13372.3|13371.4|13378.5|13377.6|13371.5|13370.6|214
1760011800000|2025-10-09 12:10:00|13372.2|13371.3|13370.1|13368.6|13373.5|13372.6|13369.6|13368.1|242
1760012100000|2025-10-09 12:15:00|13370|13368.5|13371.2|13370.3|13375|13374.1|13369.7|13368.5|263
1760012400000|2025-10-09 12:20:00|13371|13370.1|13374.9|13374|13375|13374.1|13368.8|13367.3|234
1760012700000|2025-10-09 12:25:00|13375|13374.1|13374.7|13373.2|13379.7|13378.8|13374.7|13373.2|159
1760013000000|2025-10-09 12:30:00|13374.6|13373.1|13385.1|13384.2|13386|13385.1|13374.3|13373|243
1760013300000|2025-10-09 12:35:00|13384.9|13384|13385.8|13384.9|13388.7|13387.8|13381.5|13380.6|345
1760013600000|2025-10-09 12:40:00|13385.9|13385|13384.1|13383.2|13386.9|13386|13378.5|13377.6|348
1760013900000|2025-10-09 12:45:00|13383.8|13382.9|13381.7|13380.8|13385.5|13384.6|13380.8|13379.9|301
1760014200000|2025-10-09 12:50:00|13381.6|13380.7|13383.1|13382.2|13384.7|13383.8|13380.1|13379.1|258
1760014500000|2025-10-09 12:55:00|13383.2|13382.3|13385.5|13384.6|13386|13385|13382.4|13381.5|270
1760014800000|2025-10-09 13:00:00|13385.9|13385|13382|13381.1|13387.1|13385.6|13380.9|13380|330
1760015100000|2025-10-09 13:05:00|13382.3|13381.4|13381.3|13380.4|13395.7|13394.2|13380.6|13379.7|847
1760015400000|2025-10-09 13:10:00|13381.6|13380.7|13387.3|13386.4|13393.7|13392.8|13381.3|13380.4|780
1760015700000|2025-10-09 13:15:00|13387.2|13386.3|13378|13377.1|13390.4|13389.5|13377.7|13376.8|464
1760016000000|2025-10-09 13:20:00|13378.1|13377.2|13373.5|13372|13378.3|13377.4|13368.8|13367.9|302
1760016300000|2025-10-09 13:25:00|13373.6|13372.1|13375.6|13374.7|13378.2|13377.3|13369.9|13369|345
1760016600000|2025-10-09 13:30:00|13375.5|13374.6|13368|13367.1|13376.7|13375.8|13365.2|13364.3|361
1760016900000|2025-10-09 13:35:00|13367.9|13367|13367.3|13366.4|13369|13368.1|13361.5|13360.6|394
1760017200000|2025-10-09 13:40:00|13367.9|13367|13358.9|13358|13370.4|13369.1|13357.1|13355.7|550
1760017500000|2025-10-09 13:45:00|13359|13358.1|13365.5|13364|13365.7|13364.8|13357|13356.1|414
1760017800000|2025-10-09 13:50:00|13365.6|13364.1|13366.9|13366|13371.5|13370|13362.8|13361.8|356
1760018100000|2025-10-09 13:55:00|13367.1|13366.2|13369.4|13368.5|13370.4|13369.5|13364.9|13364|390
1760018400000|2025-10-09 14:00:00|13369.3|13368.4|13358.9|13358|13369.5|13368.6|13354|13353.1|582
1760018700000|2025-10-09 14:05:00|13358.8|13357.9|13354.3|13353.4|13362.1|13361.2|13352.7|13351.8|447
1760019000000|2025-10-09 14:10:00|13354.1|13353.2|13353|13352.1|13354.4|13353.5|13349.5|13348.6|513
1760019300000|2025-10-09 14:15:00|13353.2|13352.3|13352.1|13351.2|13355.8|13354.9|13350.8|13349.9|348
1760019600000|2025-10-09 14:20:00|13351.7|13350.8|13341.5|13340.6|13352.2|13351.3|13340.6|13339.7|604
1760019900000|2025-10-09 14:25:00|13341.6|13340.7|13338.7|13337.8|13346.5|13345.6|13337.6|13336.7|460
1760020200000|2025-10-09 14:30:00|13338.9|13338|13335.5|13334.6|13338.9|13338|13330.7|13329.8|507
1760020500000|2025-10-09 14:35:00|13335.3|13334.4|13337.2|13335.7|13337.3|13335.8|13330.6|13329.7|375
1760020800000|2025-10-09 14:40:00|13336.9|13335.4|13332.3|13331.4|13338.9|13337.4|13332.1|13331.2|360
1760021100000|2025-10-09 14:45:00|13331.8|13330.9|13328|13327.1|13333.6|13332.7|13327.4|13326.5|362
1760021400000|2025-10-09 14:50:00|13328.1|13327.2|13330|13329.1|13333|13332.1|13327|13326.1|443
1760021700000|2025-10-09 14:55:00|13330.1|13329.2|13333.1|13332.2|13337.1|13336.2|13328.2|13327.3|507
1760022000000|2025-10-09 15:00:00|13333|13332.1|13324.8|13323.9|13335.3|13334.4|13323.8|13322.9|517
1760022300000|2025-10-09 15:05:00|13324.6|13323.7|13316.6|13315.7|13325.2|13323.7|13312.5|13311.2|557
1760022600000|2025-10-09 15:10:00|13316.4|13315.5|13318.7|13317.8|13319.3|13318.4|13315.4|13314.5|245
1760022900000|2025-10-09 15:15:00|13318.6|13317.7|13329.1|13328.2|13330.1|13329.2|13316.4|13315.5|383
1760023200000|2025-10-09 15:20:00|13329.3|13328.4|13307.1|13306.2|13329.4|13328.5|13305.1|13304.2|568
1760023500000|2025-10-09 15:25:00|13307|13306.1|13299.9|13299|13310.7|13309.2|13299.9|13299|518
1760023800000|2025-10-09 15:30:00|13299.8|13298.9|13300.8|13299.9|13302.6|13301.1|13294.7|13293.8|438
1760024100000|2025-10-09 15:35:00|13301|13300.1|13298|13297.1|13302.5|13301.6|13298|13297.1|394
1760024400000|2025-10-09 15:40:00|13297.9|13297|13297.3|13296.4|13298.8|13297.9|13292.1|13291.2|421
1760024700000|2025-10-09 15:45:00|13297.4|13296.5|13306.7|13305.8|13307.3|13305.9|13297.2|13296.3|374
1760025000000|2025-10-09 15:50:00|13306.4|13305.5|13309.6|13308.7|13312.9|13311.8|13305.5|13304.6|386
1760025300000|2025-10-09 15:55:00|13309.5|13308.6|13309.4|13308.5|13309.7|13308.8|13305.5|13304.6|317
1760025600000|2025-10-09 16:00:00|13309.5|13308.6|13311.9|13311|13315.5|13314.2|13309.5|13308.6|284
1760025900000|2025-10-09 16:05:00|13312|13311.1|13304.2|13302.7|13312|13311.1|13304.1|13302.7|195
1760026200000|2025-10-09 16:10:00|13304|13303.3|13299.9|13299|13305.1|13304.2|13299.1|13298.2|251
1760026500000|2025-10-09 16:15:00|13299.7|13298.8|13297.3|13296.4|13300.3|13299.4|13296|13295.1|260
1760026800000|2025-10-09 16:20:00|13297.2|13296.3|13298.6|13297.7|13300.1|13299.2|13294.3|13293.4|243
1760027100000|2025-10-09 16:25:00|13298.7|13297.8|13300.1|13299.2|13301|13300.1|13297.9|13297|218
1760027400000|2025-10-09 16:30:00|13299.9|13299|13294.9|13294|13300.8|13299.9|13294.9|13294|214
1760027700000|2025-10-09 16:35:00|13295|13294.1|13297.3|13296.4|13298.6|13297.7|13295|13294.1|242
1760028000000|2025-10-09 16:40:00|13298|13297.1|13297.8|13296.9|13300.4|13299.5|13293.1|13292.2|267
1760028300000|2025-10-09 16:45:00|13297.7|13296.8|13300.6|13299.7|13301.2|13300.3|13293.7|13292.8|343
1760028600000|2025-10-09 16:50:00|13300.7|13299.8|13296.8|13295.9|13300.8|13299.9|13296.1|13295.2|257
1760028900000|2025-10-09 16:55:00|13296.9|13296|13294.6|13293.7|13297.9|13296.9|13291.6|13290.7|367
1760029200000|2025-10-09 17:00:00|13294.5|13293.6|13296.1|13295.2|13300.9|13300|13294.4|13293.2|331
1760029500000|2025-10-09 17:05:00|13296.2|13295.3|13296.2|13295.3|13298|13296.5|13288.8|13287.9|319
1760029800000|2025-10-09 17:10:00|13296.3|13295.4|13298.6|13297.7|13298.6|13297.7|13294.3|13293.4|281
1760030100000|2025-10-09 17:15:00|13299.6|13298.1|13298.6|13297.7|13299.9|13299|13293.2|13292.3|333
1760030400000|2025-10-09 17:20:00|13298.7|13297.8|13299.6|13298.7|13300.1|13299.2|13296.7|13295.8|247
1760030700000|2025-10-09 17:25:00|13299.4|13298.5|13300.7|13299.8|13301.7|13300.8|13298.9|13298|269
1760031000000|2025-10-09 17:30:00|13300.8|13299.9|13300.5|13299.6|13301.7|13300.8|13297.4|13296.5|200
1760031300000|2025-10-09 17:35:00|13300.7|13299.8|13302.4|13301.5|13303.8|13302.9|13298.7|13297.8|185
1760031600000|2025-10-09 17:40:00|13302.3|13301.4|13298.9|13298|13302.4|13301.5|13296.3|13295.4|219
1760031900000|2025-10-09 17:45:00|13299|13298.1|13297.2|13296.3|13299.9|13299|13292.7|13291.8|179
1760032200000|2025-10-09 17:50:00|13297.6|13296.7|13299.1|13298.2|13301.1|13300.2|13295.8|13294.9|139
1760032500000|2025-10-09 17:55:00|13300.1|13299.2|13299.3|13298.4|13300.2|13299.3|13297.3|13296.4|166
1760032800000|2025-10-09 18:00:00|13299|13298.1|13295.6|13294.7|13299.2|13298.3|13294.9|13294|176
1760033100000|2025-10-09 18:05:00|13295.9|13295|13295.6|13294.7|13298.5|13297.6|13294.4|13293.5|126
1760033400000|2025-10-09 18:10:00|13295.7|13294.8|13296.2|13295.3|13298.3|13297.4|13295.1|13294.2|120
1760033700000|2025-10-09 18:15:00|13296.7|13295.8|13298.1|13297.2|13299.1|13298.2|13295.8|13294.9|111
1760034000000|2025-10-09 18:20:00|13298|13297.1|13295.8|13294.9|13298.6|13297.5|13295.6|13294.7|155
1760034300000|2025-10-09 18:25:00|13295.9|13295|13293.8|13292.9|13297.3|13296.4|13292.8|13291.9|102
1760034600000|2025-10-09 18:30:00|13293.7|13292.8|13291.8|13290.9|13295.2|13294.3|13290.7|13289.8|117
1760034900000|2025-10-09 18:35:00|13291.7|13290.8|13289.7|13288.8|13292.8|13291.9|13288.2|13287.3|175
1760035200000|2025-10-09 18:40:00|13289.9|13289|13289.7|13288.8|13291.3|13290.1|13289.2|13288.3|124
1760035500000|2025-10-09 18:45:00|13289.6|13288.7|13284.3|13283.4|13289.8|13288.9|13284.1|13283.2|137
1760035800000|2025-10-09 18:50:00|13284.2|13283.3|13283.2|13282.3|13285.6|13284.1|13280.4|13279.5|348
1760036100000|2025-10-09 18:55:00|13283.3|13282.4|13282.1|13281.2|13283.9|13283|13281.2|13280.3|205
1760036400000|2025-10-09 19:00:00|13282.4|13281.5|13285.5|13284.6|13285.6|13284.7|13282.1|13281.2|190
1760036700000|2025-10-09 19:05:00|13285.4|13284.5|13284.6|13283.7|13285.8|13284.9|13283.7|13282.8|134
1760037000000|2025-10-09 19:10:00|13285.1|13284.2|13285.8|13284.9|13287.2|13285.7|13284.5|13283.6|165
1760037300000|2025-10-09 19:15:00|13286.1|13285.2|13286.5|13285|13287.2|13286.3|13284.3|13283.4|122
1760037600000|2025-10-09 19:20:00|13286.3|13284.8|13289.7|13288.8|13289.9|13288.8|13285.8|13284.8|158
1760037900000|2025-10-09 19:25:00|13289.8|13288.9|13290.6|13289.7|13291.5|13290.6|13289.1|13288.2|141
1760038200000|2025-10-09 19:30:00|13290.2|13289.3|13293.1|13292.2|13293.5|13292.6|13289.6|13288.6|121
1760038500000|2025-10-09 19:35:00|13293.2|13292.3|13296.5|13295.6|13296.5|13295.6|13293.2|13292.3|140
1760038800000|2025-10-09 19:40:00|13296.7|13295.8|13295|13294.1|13298.4|13297.5|13293.4|13292.5|163
1760039100000|2025-10-09 19:45:00|13294.8|13293.9|13296.1|13295.2|13296.6|13295.7|13293.8|13292.9|131
1760039400000|2025-10-09 19:50:00|13296.4|13295.5|13296.5|13295.6|13298.8|13297.9|13294.6|13293.7|139
1760039700000|2025-10-09 19:55:00|13296.6|13295.7|13297.5|13296.6|13298|13297.1|13295.1|13294.2|131
1760040000000|2025-10-09 20:00:00|13297|13296.1|13299.7|13298.8|13300.5|13299.6|13296.5|13295.6|86
1760040300000|2025-10-09 20:05:00|13299.8|13298.9|13302.4|13301.5|13303|13302|13299.7|13298.8|95
1760040600000|2025-10-09 20:10:00|13302|13301.1|13302.4|13301.5|13302.6|13301.7|13301.5|13300.5|43
1760040900000|2025-10-09 20:15:00|13302.5|13301|13299.9|13298.4|13303.9|13303|13299.9|13298.4|58
1760041200000|2025-10-09 20:20:00|13299.6|13298.1|13301.3|13300.4|13301.4|13300.5|13298.5|13297|69
1760041500000|2025-10-09 20:25:00|13301.4|13300.5|13301.6|13300.7|13304|13303.1|13301.3|13300.4|55
1760041800000|2025-10-09 20:30:00|13301.7|13300.8|13305.4|13303.9|13305.7|13304.8|13300.4|13299.5|86
1760042100000|2025-10-09 20:35:00|13305.5|13304|13302.9|13302|13306|13305.1|13302.9|13302|57
1760042400000|2025-10-09 20:40:00|13302.8|13301.9|13303.9|13303|13304.5|13303.4|13302.6|13301.4|58
1760042700000|2025-10-09 20:45:00|13304|13303.1|13304.2|13302.7|13304.7|13303.2|13303.2|13301.7|112
1760043000000|2025-10-09 20:50:00|13303.9|13302.4|13304.3|13302.8|13306.1|13304.6|13303.4|13301.9|210
1760043300000|2025-10-09 20:55:00|13304.6|13302.2|13309.2|13297.3|13309.5|13302.6|13303|13296.8|455
1760043600000|2025-10-09 21:00:00|13307.5|13295.6|13304.3|13292.4|13307.7|13295.8|13304.3|13292.4|8
1760043900000|2025-10-09 21:05:00|13304.2|13292.3|13305.4|13293.5|13305.8|13293.9|13303.7|13291.8|11
1760044200000|2025-10-09 21:10:00|13305.3|13293.4|13305.5|13293.6|13305.5|13293.6|13305.3|13293.4|9
1760044500000|2025-10-09 21:15:00|13305.4|13293.5|13310.2|13298.3|13310.7|13298.8|13305.1|13293.2|52
1760044800000|2025-10-09 21:20:00|13310.3|13298.4|13311.4|13299.5|13311.4|13299.5|13310.3|13298.4|51
1760045100000|2025-10-09 21:25:00|13311.3|13299.4|13313.2|13301.3|13313.4|13301.5|13311.1|13299.2|38
1760045400000|2025-10-09 21:30:00|13313.9|13302|13311.4|13299.5|13314.5|13302.6|13311|13299.1|153
1760045700000|2025-10-09 21:35:00|13311.3|13299.4|13310.2|13298.3|13314.6|13302.8|13307.9|13298.2|63
1760046000000|2025-10-09 21:40:00|13310.3|13298.4|13309.9|13300.9|13312.3|13300.9|13309.8|13298.4|41
1760046300000|2025-10-09 21:45:00|13309.8|13300.8|13311|13299.1|13311.4|13301|13309.6|13298.7|121
1760046600000|2025-10-09 21:50:00|13310.9|13299|13314.2|13302.3|13315.4|13303.5|13310.7|13298.8|48
1760046900000|2025-10-09 21:55:00|13314.1|13302.2|13313.5|13301.6|13315.4|13304.4|13313.3|13301.4|203
1760047200000|2025-10-09 22:00:00|13313.6|13301.7|13306|13301.8|13314.4|13304|13305.6|13298.3|208
1760047500000|2025-10-09 22:05:00|13305.5|13302.2|13303.3|13301.8|13306.1|13303.1|13303.3|13301.1|77
1760047800000|2025-10-09 22:10:00|13303.1|13301.6|13300.9|13299.4|13303.6|13302.1|13299.6|13297.7|51
1760048100000|2025-10-09 22:15:00|13300.8|13299.3|13301.2|13298.9|13301.7|13299.6|13299.8|13297.5|81
1760048400000|2025-10-09 22:20:00|13301.5|13299.2|13301.2|13299.7|13302.4|13300.9|13300.9|13299.1|47
1760048700000|2025-10-09 22:25:00|13299.8|13298.3|13299.3|13297.8|13299.8|13298.3|13299|13297.2|28
1760049000000|2025-10-09 22:30:00|13299.2|13297.7|13299.4|13297.9|13299.6|13298.1|13299.1|13297.6|21
1760049300000|2025-10-09 22:35:00|13299.6|13297.5|13300.1|13299.2|13300.5|13299.2|13299.3|13297.5|47
1760049600000|2025-10-09 22:40:00|13299.3|13297.8|13300.2|13298.7|13300.5|13298.9|13299.3|13297.5|33
1760049900000|2025-10-09 22:45:00|13300.1|13298.6|13300.2|13298.7|13300.7|13298.8|13300.1|13298|49
1760050200000|2025-10-09 22:50:00|13300.4|13298.2|13300.9|13299.4|13300.9|13299.4|13299.3|13297.8|54
1760050500000|2025-10-09 22:55:00|13301.1|13299.6|13300.6|13299.1|13301.7|13300.5|13300.5|13299|39
1760050800000|2025-10-09 23:00:00|13300.9|13299.4|13296.5|13295.6|13300.9|13299.6|13296.1|13295.2|64
1760051100000|2025-10-09 23:05:00|13296.4|13295|13295.4|13294.5|13296.5|13295.3|13295.2|13294|53
1760051400000|2025-10-09 23:10:00|13296.1|13295.2|13294.8|13293.9|13296.2|13295.3|13293.6|13292.7|110
1760051700000|2025-10-09 23:15:00|13295|13294.1|13296.6|13295.7|13297|13296.1|13294.5|13293.6|101
1760052000000|2025-10-09 23:20:00|13296.4|13295.5|13299.1|13298.2|13299.4|13298.5|13296.1|13295.2|61
1760052300000|2025-10-09 23:25:00|13299.7|13298.8|13300.2|13299.3|13300.2|13299.3|13299.2|13298.3|30
1760052600000|2025-10-09 23:30:00|13300.3|13298.7|13300.4|13299.5|13300.5|13299.6|13298.7|13297.2|78
1760052900000|2025-10-09 23:35:00|13300.6|13299.7|13300.4|13299.5|13302.2|13301.3|13300.3|13298.8|155
1760053200000|2025-10-09 23:40:00|13300.3|13299.4|13301.5|13300.6|13301.5|13300.6|13300.3|13299.2|127
1760053500000|2025-10-09 23:45:00|13301.4|13300.5|13302|13301.1|13302.5|13301.3|13301.1|13300.2|100
1760053800000|2025-10-09 23:50:00|13302.1|13301.2|13303|13302.1|13303.5|13302.5|13301.9|13301|68
1760054100000|2025-10-09 23:55:00|13302.7|13301.8|13303.8|13302.9|13305|13304|13302.5|13301.6|83
1760054400000|2025-10-10 00:00:00|13303.5|13302.6|13300.2|13299.3|13304.7|13303.8|13299.1|13298.2|167
1760054700000|2025-10-10 00:05:00|13299.1|13298.7|13298.1|13297.2|13299.7|13298.8|13297.8|13296.9|138
1760055000000|2025-10-10 00:10:00|13298|13297.1|13298.2|13297.3|13299.5|13298.6|13297|13296.1|92
1760055300000|2025-10-10 00:15:00|13298.6|13297.7|13299.9|13299|13301.8|13300.9|13298.6|13297.7|100
1760055600000|2025-10-10 00:20:00|13299.7|13298.8|13298.7|13297.8|13300.1|13299.2|13298.5|13297.5|63
1760055900000|2025-10-10 00:25:00|13299|13297.5|13299.8|13298.9|13301.2|13300.3|13298.7|13297.4|64
1760056200000|2025-10-10 00:30:00|13299.7|13298.8|13300.1|13299.2|13301.5|13300.6|13299.3|13298.4|84
1760056500000|2025-10-10 00:35:00|13300.2|13299.3|13301.5|13300.6|13302.4|13301.5|13299.6|13298.7|84
1760056800000|2025-10-10 00:40:00|13301.3|13300.4|13301.4|13300.5|13302.4|13301.4|13301|13300.1|77
1760057100000|2025-10-10 00:45:00|13302|13301.1|13302.9|13302|13303.4|13302.5|13300.7|13299.8|85
1760057400000|2025-10-10 00:50:00|13302.3|13301.4|13305.8|13304.9|13306.3|13305.4|13302.3|13301.4|154
1760057700000|2025-10-10 00:55:00|13305.9|13305|13305.1|13304.2|13306.1|13305.2|13303.7|13302.8|127
1760058000000|2025-10-10 01:00:00|13305.3|13304.4|13305.9|13305|13306.8|13305.9|13303.2|13302.3|164
1760058300000|2025-10-10 01:05:00|13306|13305.1|13304.4|13303.5|13309.4|13308.5|13304.2|13303.3|155
1760058600000|2025-10-10 01:10:00|13304.3|13303.4|13304.7|13303.8|13305.5|13304.2|13303.7|13302.8|99
1760058900000|2025-10-10 01:15:00|13305.3|13303.9|13307.1|13306.2|13307.7|13306.7|13303.8|13302.9|154
1760059200000|2025-10-10 01:20:00|13307|13306.1|13304.9|13304|13307|13306.1|13304.1|13303|109
1760059500000|2025-10-10 01:25:00|13304.8|13303.9|13306.5|13305.6|13307|13306.1|13304.4|13303.5|106
1760059800000|2025-10-10 01:30:00|13306.8|13305.9|13302.4|13301.5|13306.9|13306|13300.7|13299.4|128
1760060100000|2025-10-10 01:35:00|13302.6|13301.7|13301.2|13300.3|13304.5|13303.6|13301.1|13299.9|139
1760060400000|2025-10-10 01:40:00|13301|13300.1|13302.7|13301.8|13302.8|13301.9|13300.2|13299.3|78
1760060700000|2025-10-10 01:45:00|13302.6|13301.7|13303.9|13303|13304.1|13303.2|13302.1|13301.2|119
1760061000000|2025-10-10 01:50:00|13303.7|13302.8|13303.3|13302.4|13305.5|13304.6|13303.3|13302.4|80
1760061300000|2025-10-10 01:55:00|13303.6|13302.7|13302.9|13302|13304.1|13303|13301.9|13301|111
1760061600000|2025-10-10 02:00:00|13303|13302.1|13307.8|13306.9|13308|13307|13301.6|13300.7|107
1760061900000|2025-10-10 02:05:00|13308.2|13306.7|13308.5|13307.6|13308.8|13307.9|13305.6|13304.7|53
1760062200000|2025-10-10 02:10:00|13308.3|13307.4|13309.2|13308.3|13311.7|13310.8|13307.8|13306.9|139
1760062500000|2025-10-10 02:15:00|13309.1|13308.2|13309|13308.1|13310.1|13308.8|13308.7|13307.8|77
1760062800000|2025-10-10 02:20:00|13308.9|13308|13309.5|13308.6|13311.4|13309.9|13308.5|13307.6|115
1760063100000|2025-10-10 02:25:00|13309.4|13308.5|13310|13309.1|13311.7|13310.4|13309.4|13308.5|90
1760063400000|2025-10-10 02:30:00|13309.9|13309|13309.5|13308.6|13311.4|13310.5|13309.4|13307.9|124
1760063700000|2025-10-10 02:35:00|13309.4|13308.5|13309.3|13307.8|13309.9|13308.8|13308.4|13307|75
1760064000000|2025-10-10 02:40:00|13309.2|13307.7|13309|13307.5|13309.5|13308.5|13308.5|13307|85
1760064300000|2025-10-10 02:45:00|13308.9|13307.4|13306.9|13306|13309|13307.7|13305.1|13303.6|93
1760064600000|2025-10-10 02:50:00|13306.8|13305.9|13306.2|13305.3|13307.2|13306.3|13305.3|13303.8|87
1760064900000|2025-10-10 02:55:00|13306|13304.5|13308.3|13307.4|13308.9|13308|13306|13304.5|59
1760065200000|2025-10-10 03:00:00|13308.4|13307.5|13309.2|13308.3|13309.6|13308.7|13307.9|13307|68
1760065500000|2025-10-10 03:05:00|13309.3|13308.4|13311.1|13310.2|13311.3|13310.4|13309.3|13308.4|68
1760065800000|2025-10-10 03:10:00|13311.2|13310.3|13308|13307.1|13311.2|13310.3|13308|13306.6|80
1760066100000|2025-10-10 03:15:00|13308.2|13306.5|13308.9|13308|13309|13308.1|13306.8|13305.3|78
1760066400000|2025-10-10 03:20:00|13309|13308.1|13310.1|13308.6|13310.3|13309.4|13308.8|13307.3|55
1760066700000|2025-10-10 03:25:00|13310|13308.5|13311.7|13310.8|13311.7|13310.8|13309.3|13307.8|112
1760067000000|2025-10-10 03:30:00|13311.8|13310.9|13311.3|13309.8|13312.1|13311.2|13311.1|13309.8|67
1760067300000|2025-10-10 03:35:00|13311.4|13309.9|13313.3|13312.4|13313.6|13312.7|13311.2|13309.8|81
1760067600000|2025-10-10 03:40:00|13313.4|13312.5|13313|13312.1|13314.5|13313.6|13312.5|13311.6|96
1760067900000|2025-10-10 03:45:00|13312.9|13312|13313.2|13312.3|13313.6|13312.7|13312.3|13311.4|87
1760068200000|2025-10-10 03:50:00|13313|13312.1|13311|13309.5|13313|13312.1|13310.9|13309.4|80
1760068500000|2025-10-10 03:55:00|13310.9|13309.4|13311.9|13310.4|13312.9|13311.7|13310.9|13309.4|62
1760068800000|2025-10-10 04:00:00|13312.1|13311.2|13313.2|13312.3|13313.2|13312.3|13311.1|13310.2|91
1760069100000|2025-10-10 04:05:00|13312.9|13312|13310.5|13309.6|13312.9|13312|13310.4|13309.5|100
1760069400000|2025-10-10 04:10:00|13310.6|13309.7|13306.8|13305.3|13310.9|13310|13306.4|13304.9|115
1760069700000|2025-10-10 04:15:00|13306.9|13306|13306.2|13305.3|13307.1|13306.2|13305.8|13304.3|70
1760070000000|2025-10-10 04:20:00|13306.5|13305|13309.9|13309|13310.5|13309|13306.4|13305|95
1760070300000|2025-10-10 04:25:00|13309.8|13308.9|13309.5|13308.6|13311|13309.5|13309.2|13308.3|51
1760070600000|2025-10-10 04:30:00|13309.6|13308.7|13309|13308.1|13310.5|13309.5|13308.9|13307.8|59
1760070900000|2025-10-10 04:35:00|13308.9|13308|13308.2|13306.7|13309.9|13308.5|13307.2|13306.3|68
1760071200000|2025-10-10 04:40:00|13308.3|13307.4|13309.2|13308.3|13309.7|13308.7|13307.7|13306.8|44
1760071500000|2025-10-10 04:45:00|13309.1|13308.2|13309.4|13308.5|13310|13309.1|13308.9|13307.4|48
1760071800000|2025-10-10 04:50:00|13309.5|13308.6|13308.4|13307.5|13309.8|13308.9|13308.2|13307.3|33
1760072100000|2025-10-10 04:55:00|13308.2|13307.3|13308.9|13308|13308.9|13308|13307.3|13305.8|50
1760072400000|2025-10-10 05:00:00|13308.8|13307.9|13308.9|13307.4|13309.9|13309|13307.8|13306.3|102
1760072700000|2025-10-10 05:05:00|13308.8|13307.9|13311.3|13310.4|13311.9|13311|13308.8|13307.4|73
1760073000000|2025-10-10 05:10:00|13311.4|13310.5|13310.1|13308.6|13313|13312.1|13310|13308.5|106
1760073300000|2025-10-10 05:15:00|13310|13308.5|13313.2|13311.7|13313.2|13312.3|13309.9|13308.4|62
1760073600000|2025-10-10 05:20:00|13312.9|13312|13314.5|13313|13314.5|13313.5|13312.9|13312|56
1760073900000|2025-10-10 05:25:00|13314.4|13312.9|13311.9|13311|13314.6|13313.5|13311.9|13310.7|58
1760074200000|2025-10-10 05:30:00|13312|13311.1|13309.3|13308.4|13312.2|13311.3|13308.9|13308|78
1760074500000|2025-10-10 05:35:00|13309.2|13308.3|13310.5|13309.6|13311.1|13310.2|13308|13307.1|83
1760074800000|2025-10-10 05:40:00|13310.7|13309.8|13312.6|13311.7|13313|13311.7|13310.2|13309.3|69
1760075100000|2025-10-10 05:45:00|13312.4|13311.5|13312.6|13311.1|13314|13312.7|13311.4|13310.1|97
1760075400000|2025-10-10 05:50:00|13312.3|13310.8|13310|13309.1|13312.3|13311.2|13309|13307.9|104
1760075700000|2025-10-10 05:55:00|13309.6|13308.7|13306.8|13305.9|13309.8|13308.9|13306.8|13305.9|131
1760076000000|2025-10-10 06:00:00|13306.5|13305.6|13304.9|13304|13306.5|13305.6|13303.3|13302.4|230
1760076300000|2025-10-10 06:05:00|13305.1|13304.2|13302.4|13301.5|13305.2|13304.3|13301.4|13300.4|158
1760076600000|2025-10-10 06:10:00|13302.8|13301.9|13304.2|13303.3|13305.2|13304.3|13301.3|13299.8|206
1760076900000|2025-10-10 06:15:00|13304.3|13303.4|13305.6|13304.7|13307.4|13306.4|13304.3|13303.4|122
1760077200000|2025-10-10 06:20:00|13306.8|13305.3|13306.9|13306|13309.6|13308.7|13306.2|13305.3|167
1760077500000|2025-10-10 06:25:00|13307.2|13306.3|13304.3|13303.4|13308.6|13307.7|13303.2|13302.3|146
1760077800000|2025-10-10 06:30:00|13304.1|13303.2|13302.7|13301.8|13304.3|13303.4|13300.9|13300|140
1760078100000|2025-10-10 06:35:00|13302.8|13301.9|13303.7|13302.8|13311.3|13310.4|13302.6|13301.7|748
1760078400000|2025-10-10 06:40:00|13304.3|13303.4|13300.2|13299.3|13305.3|13304.4|13298.3|13297.4|344
1760078700000|2025-10-10 06:45:00|13300.4|13299.5|13291.3|13289.8|13300.6|13299.7|13289.5|13288.6|298
1760079000000|2025-10-10 06:50:00|13290.9|13290|13294.1|13292.6|13295.1|13294.2|13288.8|13287.9|466
1760079300000|2025-10-10 06:55:00|13293.5|13292.7|13296.7|13295.8|13300.6|13299.7|13291.8|13290.9|344
1760079600000|2025-10-10 07:00:00|13296.4|13295.5|13300.2|13299.3|13301|13300.1|13294.1|13292.9|377
1760079900000|2025-10-10 07:05:00|13300.6|13299.7|13292|13291.1|13302.1|13301.2|13289.3|13288.4|432
1760080200000|2025-10-10 07:10:00|13292.1|13291.2|13290.5|13289.6|13293.1|13292.2|13287.6|13286.7|443
1760080500000|2025-10-10 07:15:00|13290.7|13289.8|13283.5|13282.6|13291.9|13291|13281.5|13280.6|416
1760080800000|2025-10-10 07:20:00|13283.4|13282.5|13280.2|13279.3|13285.1|13283.6|13279.7|13278.8|351
1760081100000|2025-10-10 07:25:00|13280.1|13279.2|13289.1|13287.6|13290.8|13289.9|13280|13279.1|325
1760081400000|2025-10-10 07:30:00|13289.2|13287.7|13293.2|13292.3|13294|13293.1|13286.8|13285.9|341
1760081700000|2025-10-10 07:35:00|13293.4|13292.5|13292.1|13291.2|13294.1|13293.2|13290|13289.1|190
1760082000000|2025-10-10 07:40:00|13292.2|13291.3|13291.5|13290.6|13292.2|13291.3|13289.1|13288.2|176
1760082300000|2025-10-10 07:45:00|13291.7|13290.8|13293.7|13292.8|13295.1|13294.2|13291.2|13290.3|224
1760082600000|2025-10-10 07:50:00|13293.8|13292.9|13297.9|13297|13298|13297.1|13293.1|13292.2|170
1760082900000|2025-10-10 07:55:00|13297.7|13296.8|13303.3|13301.8|13306.3|13305.4|13296.5|13295.6|218
1760083200000|2025-10-10 08:00:00|13303.2|13301.7|13306.6|13305.7|13308.1|13307.2|13298.6|13297.7|234
1760083500000|2025-10-10 08:05:00|13306.4|13305.5|13307.4|13306.5|13308.2|13307.3|13304.3|13303.4|222
1760083800000|2025-10-10 08:10:00|13307|13306.1|13310.4|13308.9|13311.4|13310.5|13306.7|13305.8|288
1760084100000|2025-10-10 08:15:00|13310.2|13309.3|13308.6|13307.7|13311.5|13310.6|13307.9|13307|191
1760084400000|2025-10-10 08:20:00|13308.7|13307.8|13309.5|13308.6|13310.6|13309.7|13305.5|13304.6|209
1760084700000|2025-10-10 08:25:00|13309.2|13308.3|13303.1|13302.2|13309.9|13309|13302.5|13301.6|188
1760085000000|2025-10-10 08:30:00|13303|13302.1|13300.5|13299.6|13303.1|13302.2|13299.9|13299|188
1760085300000|2025-10-10 08:35:00|13300.4|13299.5|13303.2|13302.3|13303.9|13303|13300.4|13299.5|222
1760085600000|2025-10-10 08:40:00|13302.6|13301.7|13310.8|13309.9|13310.9|13310|13301.2|13300.3|216
1760085900000|2025-10-10 08:45:00|13310.7|13309.8|13310.1|13309.2|13313.3|13312.4|13308.1|13307|233
1760086200000|2025-10-10 08:50:00|13309.8|13308.9|13309.3|13308.4|13310.5|13309.6|13305.9|13305|192
1760086500000|2025-10-10 08:55:00|13309.5|13308.6|13309.1|13308.2|13312.5|13311.6|13308.5|13307.6|183
1760086800000|2025-10-10 09:00:00|13309|13308.1|13304.1|13303.2|13309.9|13309|13304|13303.1|171
1760087100000|2025-10-10 09:05:00|13304.2|13303.3|13306.7|13305.8|13307.6|13306.7|13304.2|13303.3|146
1760087400000|2025-10-10 09:10:00|13306.6|13305.7|13302.2|13301.3|13307.5|13306.4|13301.9|13301|151
1760087700000|2025-10-10 09:15:00|13302|13301.1|13294.7|13293.8|13302|13301.1|13293.5|13292.4|219
1760088000000|2025-10-10 09:20:00|13294.6|13293.7|13295.7|13294.8|13298.3|13297.1|13292.8|13291.9|170
1760088300000|2025-10-10 09:25:00|13295.8|13294.9|13294.9|13294|13297.1|13296.2|13293.9|13293|209
1760088600000|2025-10-10 09:30:00|13295.1|13294.2|13294.7|13293.8|13295.4|13294.5|13291.3|13290.4|136
1760088900000|2025-10-10 09:35:00|13294.4|13293.5|13295.1|13294.2|13296|13295.1|13292.5|13291.6|128
1760089200000|2025-10-10 09:40:00|13295.3|13294.4|13292.9|13292|13297.8|13296.9|13292.8|13291.9|130
1760089500000|2025-10-10 09:45:00|13292.8|13291.9|13290.7|13289.8|13293.9|13293|13290.7|13289.7|195
1760089800000|2025-10-10 09:50:00|13290.9|13290|13291.8|13290.9|13292.4|13291.5|13288.5|13287.6|199
1760090100000|2025-10-10 09:55:00|13291.7|13290.8|13291.6|13290.7|13292.4|13291|13287.9|13287|178
1760090400000|2025-10-10 10:00:00|13292|13291.1|13289.2|13288.3|13293|13291.5|13286.8|13285.9|256
1760090700000|2025-10-10 10:05:00|13289.3|13288.4|13290.1|13289.2|13293.2|13291.7|13289.1|13288.2|171
1760091000000|2025-10-10 10:10:00|13290.2|13289.3|13295.3|13293.8|13295.8|13294.3|13287.9|13287|188
1760091300000|2025-10-10 10:15:00|13295.4|13293.9|13296.3|13295.4|13297.9|13296.4|13294.3|13293.4|170
1760091600000|2025-10-10 10:20:00|13296.2|13295.3|13297.2|13296.3|13299.7|13298.8|13296|13294.9|129
1760091900000|2025-10-10 10:25:00|13297.1|13296.2|13289.2|13288.3|13297.1|13296.2|13287.4|13286.5|194
1760092200000|2025-10-10 10:30:00|13289.1|13288.2|13290.5|13289.6|13291.6|13290.1|13288|13287.1|118
1760092500000|2025-10-10 10:35:00|13290.6|13289.7|13284.7|13283.8|13291.8|13290.9|13283.3|13282.4|153
1760092800000|2025-10-10 10:40:00|13284.3|13283.4|13282.2|13281.3|13284.8|13283.9|13282|13281.1|158
1760093100000|2025-10-10 10:45:00|13282.1|13281.2|13281.2|13280.3|13282.8|13281.9|13280.9|13280|143
1760093400000|2025-10-10 10:50:00|13281.1|13280.2|13272.7|13271.8|13281.2|13280.3|13270.5|13269.6|378
1760093700000|2025-10-10 10:55:00|13272.8|13271.9|13262.8|13261.3|13273.7|13272.8|13262.6|13261.1|681
1760094000000|2025-10-10 11:00:00|13262.9|13261.4|13267.3|13266.4|13272.9|13271.4|13262.7|13261.4|586
1760094300000|2025-10-10 11:05:00|13267.4|13266.5|13270.5|13269.6|13271.2|13269.7|13266.3|13265.3|262
1760094600000|2025-10-10 11:10:00|13270.6|13269.7|13275.1|13274.2|13276|13274.8|13269.9|13269|189
1760094900000|2025-10-10 11:15:00|13275.4|13274.5|13276.9|13274.8|13276.9|13275.7|13273.9|13271.9|170
1760095200000|2025-10-10 11:20:00|13276.5|13275|13273.8|13272.9|13277.5|13275.5|13271.5|13270.6|161
1760095500000|2025-10-10 11:25:00|13273.9|13273|13274.1|13273.2|13275.1|13274.2|13271.5|13270.6|109
1760095800000|2025-10-10 11:30:00|13274.8|13273.9|13273.9|13273|13276|13275.1|13270.9|13270|203
1760096100000|2025-10-10 11:35:00|13273.7|13272.8|13276.4|13275.5|13278.5|13277.6|13272.7|13271.8|210
1760096400000|2025-10-10 11:40:00|13275.8|13274.9|13276.5|13275|13278.5|13277.6|13274.2|13273.3|236
1760096700000|2025-10-10 11:45:00|13276.3|13274.8|13276|13275.1|13276.9|13275.9|13273.6|13272.7|199
1760097000000|2025-10-10 11:50:00|13275.9|13275|13271.4|13269.9|13276.3|13275.4|13269.2|13268.3|189
1760097300000|2025-10-10 11:55:00|13271.2|13269.7|13272.1|13271.2|13274.5|13273.6|13270.7|13269.5|266
1760097600000|2025-10-10 12:00:00|13272.2|13271.3|13281.9|13281|13282.4|13281.5|13272.2|13271.3|384
1760097900000|2025-10-10 12:05:00|13282|13281.1|13283.2|13282.3|13284.1|13283.2|13279.1|13278.2|221
1760098200000|2025-10-10 12:10:00|13283.1|13282.2|13284.9|13284|13286.3|13285.4|13282.2|13281.3|257
1760098500000|2025-10-10 12:15:00|13284.8|13283.9|13287.7|13286.8|13288.1|13287.2|13284.8|13283.9|221
1760098800000|2025-10-10 12:20:00|13286.9|13286|13284|13283.1|13287.5|13286.6|13282.8|13281.9|163
1760099100000|2025-10-10 12:25:00|13283.9|13283|13282.8|13281.9|13284.9|13284|13279.8|13278.9|109
1760099400000|2025-10-10 12:30:00|13282.6|13281.7|13281.3|13280.4|13285.7|13284.4|13280.6|13279.6|259
1760099700000|2025-10-10 12:35:00|13281.4|13280.5|13280.4|13278.9|13281.8|13280.5|13277.2|13276.3|234
1760100000000|2025-10-10 12:40:00|13280.5|13279|13277.4|13276.5|13281.4|13280.5|13276|13275.1|221
1760100300000|2025-10-10 12:45:00|13277.3|13276.4|13274.7|13273.8|13277.3|13276.4|13271.9|13271|242
1760100600000|2025-10-10 12:50:00|13275.3|13274.4|13279.3|13278.4|13279.6|13278.7|13275.3|13274.4|172
1760100900000|2025-10-10 12:55:00|13279.5|13278.6|13280.2|13279.3|13282.4|13281.5|13277.9|13277|152
1760101200000|2025-10-10 13:00:00|13280.1|13279.2|13269.9|13269|13281|13280.1|13269|13268.1|250
1760101500000|2025-10-10 13:05:00|13269.5|13268.6|13271.9|13271|13272.3|13271.4|13269.2|13268.3|183
1760101800000|2025-10-10 13:10:00|13271.8|13270.9|13273.3|13272.4|13274.1|13273.2|13271.7|13270.8|184
1760102100000|2025-10-10 13:15:00|13273.2|13272.3|13281.2|13280.3|13281.7|13280.8|13273.1|13272.2|195
1760102400000|2025-10-10 13:20:00|13281.5|13280.6|13274|13273.1|13282.5|13281.6|13273.9|13273|200
1760102700000|2025-10-10 13:25:00|13274.1|13273.2|13273.4|13272.5|13274.2|13273.2|13271.6|13270.7|198
1760103000000|2025-10-10 13:30:00|13273.5|13272.6|13272.5|13271.6|13274.8|13273.9|13269.8|13268.9|299
1760103300000|2025-10-10 13:35:00|13272.6|13271.7|13270.7|13269.8|13278.3|13277|13269.3|13268.4|271
1760103600000|2025-10-10 13:40:00|13271.2|13270.3|13275.8|13274.9|13277.4|13276.5|13271.2|13270.3|395
1760103900000|2025-10-10 13:45:00|13275.7|13274.8|13274.8|13273.9|13277.5|13276.6|13273.6|13272.7|303
1760104200000|2025-10-10 13:50:00|13275.2|13274.3|13277.5|13276.6|13278.1|13277.2|13272.6|13271.7|278
1760104500000|2025-10-10 13:55:00|13277.6|13276.7|13281.5|13274|13281.5|13278.8|13275.2|13274|209
1760104800000|2025-10-10 14:00:00|13281|13273.8|13279.5|13278|13281.9|13278.5|13273.4|13272.5|434
1760105100000|2025-10-10 14:05:00|13279.6|13278.1|13286.7|13285.8|13287.1|13286.2|13279.5|13278|347
1760105400000|2025-10-10 14:10:00|13286.4|13285.5|13283.9|13283|13287.8|13286.4|13280.8|13279.3|367
1760105700000|2025-10-10 14:15:00|13283.7|13282.8|13283.2|13282.3|13285.2|13284.1|13277.9|13277|311
1760106000000|2025-10-10 14:20:00|13283.3|13282.4|13286.3|13285.4|13286.6|13285.7|13282.2|13281.3|285
1760106300000|2025-10-10 14:25:00|13286.2|13285.3|13284.7|13283.8|13291|13290.1|13282.1|13281.2|324
1760106600000|2025-10-10 14:30:00|13284.6|13283.7|13289.2|13288.3|13289.5|13288.6|13282.9|13282|247
1760106900000|2025-10-10 14:35:00|13288.9|13288|13290|13289.1|13290.5|13289.5|13284.8|13283.3|294
1760107200000|2025-10-10 14:40:00|13290.1|13289.2|13294.5|13293.6|13294.9|13293.9|13289.7|13288.5|310
1760107500000|2025-10-10 14:45:00|13294.4|13293.5|13301.7|13300.2|13303.5|13302.6|13292.9|13291.5|353
1760107800000|2025-10-10 14:50:00|13301.4|13299.9|13304.3|13302.8|13304.5|13303.2|13297.6|13296.6|333
1760108100000|2025-10-10 14:55:00|13304.8|13303.9|13302.9|13302|13309.5|13308.6|13300.9|13300|806
1760108400000|2025-10-10 15:00:00|13302.8|13301.9|13320.8|13319.3|13324.5|13323.3|13301.4|13300.5|1148
1760108700000|2025-10-10 15:05:00|13320.7|13319.2|13364.4|13362.9|13371.6|13370.7|13319.2|13318.1|1286
1760109000000|2025-10-10 15:10:00|13363.5|13362|13347.1|13346.2|13363.7|13362.2|13340.2|13337.8|1201
1760109300000|2025-10-10 15:15:00|13347.2|13346.3|13346.2|13345.3|13354.6|13353.7|13341.2|13340.3|718
1760109600000|2025-10-10 15:20:00|13346.5|13345.6|13357.7|13356.8|13359|13358.1|13346.5|13345.6|934
1760109900000|2025-10-10 15:25:00|13358.1|13357.2|13357.1|13356.2|13359.5|13358.6|13352|13350.5|768
1760110200000|2025-10-10 15:30:00|13357.3|13355.8|13347|13346.1|13360.2|13359.3|13344.5|13343|997
1760110500000|2025-10-10 15:35:00|13346.9|13346|13337.6|13336.7|13355.4|13354.5|13336.4|13335.4|1026
1760110800000|2025-10-10 15:40:00|13338.2|13337.3|13336.1|13334.6|13341.9|13340.8|13335.8|13334.4|1018
1760111100000|2025-10-10 15:45:00|13336|13334.5|13339.5|13338|13343.7|13341.1|13335.1|13334|1216
1760111400000|2025-10-10 15:50:00|13339.2|13338.3|13342|13340.5|13342.9|13341.6|13334.6|13333.7|1089
1760111700000|2025-10-10 15:55:00|13341.9|13341|13342.9|13342|13346.2|13345.3|13338.4|13336.9|920
1760112000000|2025-10-10 16:00:00|13342.5|13341.6|13347.8|13346.9|13348.6|13347.7|13340.6|13339.7|731
1760112300000|2025-10-10 16:05:00|13347.7|13346.8|13354.5|13353.6|13358|13357.1|13347.7|13346.8|739
1760112600000|2025-10-10 16:10:00|13354.6|13353.7|13351.3|13349.8|13357.3|13356.4|13350.9|13349.7|617
1760112900000|2025-10-10 16:15:00|13350.8|13349.3|13342.4|13341.5|13352.1|13351.2|13341|13339.5|549
1760113200000|2025-10-10 16:20:00|13342.5|13341.6|13347.5|13346.6|13348.9|13348|13338.8|13337.9|487
1760113500000|2025-10-10 16:25:00|13347.4|13346.5|13351.1|13350.2|13354.6|13353.7|13345.1|13344.2|416
1760113800000|2025-10-10 16:30:00|13351.5|13350.6|13348.2|13347.3|13354.7|13353.7|13347|13346.1|434
1760114100000|2025-10-10 16:35:00|13348.3|13347.4|13346.1|13345.2|13351.5|13350.6|13345.1|13344|475
1760114400000|2025-10-10 16:40:00|13346|13345.1|13347.5|13346|13347.5|13346.3|13342.7|13341.8|377
1760114700000|2025-10-10 16:45:00|13347.4|13345.9|13343.4|13341.9|13347.4|13345.9|13342.1|13341.2|349
1760115000000|2025-10-10 16:50:00|13342.8|13342|13347.7|13346.8|13348|13346.9|13339.9|13339|313
1760115300000|2025-10-10 16:55:00|13348|13347.1|13345.7|13344.8|13351.4|13350.4|13344.1|13343.2|388
1760115600000|2025-10-10 17:00:00|13346.2|13344.7|13344.2|13343.3|13347.8|13346.9|13344.2|13343.3|387
1760115900000|2025-10-10 17:05:00|13344|13343.1|13334.4|13332.9|13344|13343.1|13333.6|13332.7|441
1760116200000|2025-10-10 17:10:00|13334.6|13333.1|13340.4|13338.9|13340.4|13338.9|13332|13330.8|425
1760116500000|2025-10-10 17:15:00|13340.2|13338.7|13339.1|13338.2|13344.6|13343.1|13338.7|13337.7|283
1760116800000|2025-10-10 17:20:00|13338.9|13338|13345.7|13344.2|13345.9|13345|13338.7|13337.6|288
1760117100000|2025-10-10 17:25:00|13345.8|13344.3|13341.4|13340.5|13346|13344.5|13338.9|13337.7|239
1760117400000|2025-10-10 17:30:00|13341.2|13340.3|13344.1|13343.2|13345.1|13344.2|13339.3|13338.4|200
1760117700000|2025-10-10 17:35:00|13344|13343.1|13346.6|13345.7|13347.1|13346.2|13342.3|13341.4|158
1760118000000|2025-10-10 17:40:00|13345.9|13345|13344.2|13343.3|13347.1|13346.2|13344.2|13343.3|184
1760118300000|2025-10-10 17:45:00|13344.4|13343.5|13344.1|13343.2|13346.6|13345.7|13342.3|13341.4|233
1760118600000|2025-10-10 17:50:00|13344|13343.1|13344.3|13343.4|13345.4|13344.5|13343.1|13342.2|129
1760118900000|2025-10-10 17:55:00|13344.4|13343.5|13345.2|13344.3|13347.4|13346.4|13342.3|13341.4|127
1760119200000|2025-10-10 18:00:00|13345.3|13344.4|13345.5|13344.6|13346.9|13346|13344.2|13343.3|212
1760119500000|2025-10-10 18:05:00|13345.6|13344.7|13345.5|13344.6|13346.2|13345.3|13343.3|13342.4|146
1760119800000|2025-10-10 18:10:00|13345.6|13344.7|13345.8|13344.9|13346.5|13345.4|13344|13343.1|166
1760120100000|2025-10-10 18:15:00|13346|13345.1|13345.9|13345|13347.9|13347|13345.3|13344.4|121
1760120400000|2025-10-10 18:20:00|13346.4|13345.5|13347.6|13346.7|13349|13348.1|13345.7|13344.8|225
1760120700000|2025-10-10 18:25:00|13347.7|13346.8|13350.4|13348.9|13352.9|13351.9|13347.7|13346.8|234
1760121000000|2025-10-10 18:30:00|13350.5|13349|13352.2|13351.3|13353.5|13352.6|13349.4|13348.4|177
1760121300000|2025-10-10 18:35:00|13352.4|13351.5|13350.7|13349.8|13352.6|13351.7|13350.5|13349.6|166
1760121600000|2025-10-10 18:40:00|13350.5|13349.6|13346.9|13346|13350.6|13349.7|13346.6|13345.7|195
1760121900000|2025-10-10 18:45:00|13347|13346.1|13348.7|13347.8|13348.8|13347.8|13346.6|13345.6|192
1760122200000|2025-10-10 18:50:00|13349|13348.1|13351.2|13349.7|13353.2|13351.9|13348.6|13347.7|242
1760122500000|2025-10-10 18:55:00|13351.1|13349.6|13346.5|13345.6|13354|13352.9|13346.4|13345.4|278
1760122800000|2025-10-10 19:00:00|13346.7|13345.8|13345.9|13345|13347.4|13346.5|13342.5|13341.5|168
1760123100000|2025-10-10 19:05:00|13345.8|13344.9|13347|13346.1|13348.4|13347|13345.2|13344.3|152
1760123400000|2025-10-10 19:10:00|13347.1|13346.2|13348.9|13347.4|13349.4|13348|13347|13345.9|175
1760123700000|2025-10-10 19:15:00|13349|13347.5|13350.3|13349.4|13350.8|13349.9|13348.2|13347|154
1760124000000|2025-10-10 19:20:00|13349.9|13349|13351|13350.1|13352.3|13351.2|13349.9|13348.9|119
1760124300000|2025-10-10 19:25:00|13351.2|13350.3|13350.3|13349.4|13351.9|13350.8|13349.6|13348.7|115
1760124600000|2025-10-10 19:30:00|13350.4|13349.5|13351.2|13350.3|13352.8|13351.5|13350.3|13349.4|108
1760124900000|2025-10-10 19:35:00|13351|13350.1|13351.1|13350.2|13352.4|13351.5|13350.1|13349.2|96
1760125200000|2025-10-10 19:40:00|13352.4|13351.5|13354.1|13352.6|13355|13354.1|13351|13350.1|212
1760125500000|2025-10-10 19:45:00|13354.2|13352.7|13349.8|13348.9|13354.8|13353.3|13349.2|13348.1|206
1760125800000|2025-10-10 19:50:00|13349.7|13348.8|13351|13350.1|13351.4|13350.5|13349.1|13348.2|198
1760126100000|2025-10-10 19:55:00|13351.1|13350.2|13350.4|13349.5|13353.3|13352.4|13349.7|13348.4|199
1760126400000|2025-10-10 20:00:00|13350.1|13349.2|13352.2|13350.7|13353.3|13352.3|13349.4|13348.5|613
1760126700000|2025-10-10 20:05:00|13352.3|13350.8|13349|13347.5|13353|13351.5|13348.6|13347.1|279
1760127000000|2025-10-10 20:10:00|13348.9|13347.4|13351.2|13349.7|13351.3|13349.8|13347.8|13346.3|226
1760127300000|2025-10-10 20:15:00|13351.6|13350.1|13348.5|13347|13351.9|13350.4|13348.2|13346.7|223
1760127600000|2025-10-10 20:20:00|13348.3|13346.8|13350.7|13349.2|13351|13349.5|13346.2|13344.7|170
1760127900000|2025-10-10 20:25:00|13350.8|13349.3|13350.6|13349.1|13351.8|13350.3|13349.8|13348.3|181
1760128200000|2025-10-10 20:30:00|13350.5|13349|13346.6|13345.1|13352.6|13351.1|13346.4|13344.9|391
1760128500000|2025-10-10 20:35:00|13346.4|13344.9|13346.4|13344.9|13348.1|13346.6|13344.3|13342.8|222
1760128800000|2025-10-10 20:40:00|13345.7|13344.2|13345.3|13343.8|13346.1|13344.6|13344.4|13342.9|336
1760129100000|2025-10-10 20:45:00|13344.9|13343.4|13342.2|13340.7|13345.8|13344.3|13341.2|13339.7|507
1760129400000|2025-10-10 20:50:00|13341.9|13340.4|13355.8|13354.3|13357.5|13356|13336.3|13330.8|1163
1760129700000|2025-10-10 20:55:00|13356.3|13353.9|13364.3|13352.4|13366.3|13355.8|13350.6|13343.3|661
1760299200000|2025-10-12 20:00:00|13358.3|13337.3|13357.3|13336.3|13358.3|13337.3|13355.5|13334.5|5
1760299500000|2025-10-12 20:05:00|13359.6|13338.6|13364.7|13343.7|13364.9|13343.9|13359.6|13338.6|9
1760299800000|2025-10-12 20:10:00|13365.5|13344.5|13364.3|13343.3|13365.5|13344.5|13364.3|13343.3|2
1760300100000|2025-10-12 20:15:00|13369.5|13348.5|13361.2|13340.2|13369.5|13348.5|13361.2|13340.2|3
1760300400000|2025-10-12 20:20:00|13360.9|13339.9|13361.4|13340.4|13361.4|13340.4|13360.9|13339.9|2
1760300700000|2025-10-12 20:25:00|13361.8|13340.8|13358.7|13337.7|13361.8|13340.8|13358.7|13337.7|7
1760301000000|2025-10-12 20:30:00|13361.2|13340.2|13363.2|13342.2|13363.2|13342.2|13359.2|13338.2|6
1760301300000|2025-10-12 20:35:00|13365|13344|13363|13342|13365|13344|13362.3|13341.3|5
1760301600000|2025-10-12 20:40:00|13363.4|13342.4|13360.3|13339.3|13363.4|13342.4|13360.3|13339.3|5
1760301900000|2025-10-12 20:45:00|13360.9|13339.9|13352.3|13331.3|13360.9|13339.9|13352.3|13331.3|10
1760302200000|2025-10-12 20:50:00|13355.5|13334.5|13359.6|13338.6|13360.2|13339.2|13352.3|13331.3|18
1760302500000|2025-10-12 20:55:00|13360|13338.1|13362.6|13340.7|13363.9|13342|13359.9|13338|11
1760302800000|2025-10-12 21:00:00|13363.7|13341.8|13354.3|13342.4|13363.7|13343.3|13354.3|13337.6|11
1760303100000|2025-10-12 21:05:00|13354.4|13342.5|13355.6|13343.7|13355.6|13343.7|13353.4|13341.5|16
1760303400000|2025-10-12 21:10:00|13355.3|13343.4|13349.7|13337.8|13357.4|13345.5|13347|13335.1|37
1760303700000|2025-10-12 21:15:00|13349.8|13337.9|13341.1|13329.2|13350.5|13338.6|13341.1|13329.2|81
1760304000000|2025-10-12 21:20:00|13339.7|13327.8|13340.7|13328.8|13342.9|13331|13339.2|13327.3|37
1760304300000|2025-10-12 21:25:00|13340.6|13328.7|13339.5|13327.6|13341.1|13329.2|13339.2|13327.3|37
1760304600000|2025-10-12 21:30:00|13340.4|13328.5|13347.3|13335.4|13347.4|13335.5|13339.9|13328|31
1760304900000|2025-10-12 21:35:00|13347.9|13336|13350.8|13338.9|13350.8|13338.9|13346.3|13334.4|52
1760305200000|2025-10-12 21:40:00|13350.3|13338.4|13355.8|13343.9|13356.2|13344.3|13348.5|13336.6|92
1760305500000|2025-10-12 21:45:00|13355.9|13344|13353.5|13341.6|13355.9|13344|13352.9|13341|61
1760305800000|2025-10-12 21:50:00|13353.2|13341.3|13353.7|13341.8|13354.9|13343|13352.9|13341|33
1760306100000|2025-10-12 21:55:00|13354.7|13342.8|13344.5|13332.6|13354.7|13342.8|13342.1|13330.2|53
1760306400000|2025-10-12 22:00:00|13344.8|13332.9|13353|13348|13357.9|13348.9|13344.7|13332.8|531
1760306700000|2025-10-12 22:05:00|13352.6|13348.6|13345.8|13341.3|13355.9|13351.1|13343.2|13338.9|389
1760307000000|2025-10-12 22:10:00|13346.2|13341.4|13344.5|13339.4|13347.5|13342.7|13342.8|13338.3|314
1760307300000|2025-10-12 22:15:00|13344.6|13339.3|13342.7|13339.3|13344.7|13340.8|13340.3|13336.4|500
1760307600000|2025-10-12 22:20:00|13341.6|13338.2|13343.2|13341.7|13343.5|13342|13338.3|13336|286
1760307900000|2025-10-12 22:25:00|13343.1|13341.6|13341.5|13340|13343.9|13342.4|13340.5|13339|160
1760308200000|2025-10-12 22:30:00|13341.9|13340.4|13341.6|13340.1|13343.2|13341.7|13339.7|13338.2|225
1760308500000|2025-10-12 22:35:00|13341.7|13340.2|13344.3|13342.8|13344.5|13343|13341.5|13340|144
1760308800000|2025-10-12 22:40:00|13343.6|13342.1|13344.6|13343.1|13345.4|13343.9|13342.6|13341.1|134
1760309100000|2025-10-12 22:45:00|13344.3|13342.8|13342.5|13341|13344.3|13342.8|13341|13340|107
1760309400000|2025-10-12 22:50:00|13342.1|13340.6|13342.9|13342|13344.4|13343.1|13341.9|13340.6|118
1760309700000|2025-10-12 22:55:00|13343.7|13342.8|13343.6|13342.1|13344.2|13342.8|13341.6|13340.2|106
1760310000000|2025-10-12 23:00:00|13343.3|13342.4|13346.9|13346|13347.9|13347|13342.2|13341.2|166
1760310300000|2025-10-12 23:05:00|13346.8|13345.9|13347.6|13346.7|13347.9|13347|13344.9|13344|127
1760310600000|2025-10-12 23:10:00|13348|13347.1|13341.7|13340.8|13348.7|13347.8|13341.6|13340.7|150
1760310900000|2025-10-12 23:15:00|13341.6|13340.7|13341|13340.1|13342.9|13342|13340.8|13339.9|163
1760311200000|2025-10-12 23:20:00|13340.8|13339.9|13343.7|13342.8|13344.6|13343.2|13338|13337.1|121
1760311500000|2025-10-12 23:25:00|13343.1|13342.2|13345.3|13344.4|13346.1|13345.2|13343.1|13342.2|106
1760311800000|2025-10-12 23:30:00|13344.9|13344|13345.5|13344.6|13346.5|13345.6|13343.9|13343|106
1760312100000|2025-10-12 23:35:00|13345.3|13344.4|13341.4|13339.9|13345.7|13344.8|13340.4|13339.5|120
1760312400000|2025-10-12 23:40:00|13341|13339.5|13338.6|13337.1|13341|13339.8|13336.7|13334.8|161
1760312700000|2025-10-12 23:45:00|13339|13337.5|13341.3|13340.4|13342.5|13341|13338|13336.5|164
1760313000000|2025-10-12 23:50:00|13341|13340.1|13337|13336.1|13342.9|13341.5|13336.9|13336|140
1760313300000|2025-10-12 23:55:00|13337.5|13336|13336.4|13335.5|13339.7|13338.2|13335.9|13335|180
1760313600000|2025-10-13 00:00:00|13336.5|13335|13342.4|13341.5|13343.1|13342.1|13335.9|13335|323
1760313900000|2025-10-13 00:05:00|13342.3|13341.4|13340|13338.5|13344.8|13343.9|13339.2|13337.8|187
1760314200000|2025-10-13 00:10:00|13339.9|13338.4|13342.8|13341.9|13343.4|13342.5|13339.3|13337.8|141
1760314500000|2025-10-13 00:15:00|13342.7|13341.8|13342.7|13341.8|13343.4|13342.5|13341.5|13340.6|158
1760314800000|2025-10-13 00:20:00|13342.6|13341.7|13339.7|13338.8|13343.3|13342.4|13339|13338|184
1760315100000|2025-10-13 00:25:00|13339.9|13339|13339.6|13338.7|13340.7|13339.4|13338.9|13337.8|145
1760315400000|2025-10-13 00:30:00|13339.7|13338.8|13340.4|13338.9|13341.8|13340.3|13337.2|13336.3|112
1760315700000|2025-10-13 00:35:00|13340.3|13339.4|13343.4|13342.5|13344.2|13343.3|13339.4|13338.5|211
1760316000000|2025-10-13 00:40:00|13343.7|13342.8|13347.9|13346.4|13348.7|13347.8|13343|13342.1|221
1760316300000|2025-10-13 00:45:00|13347.8|13346.9|13347.3|13346.4|13348.4|13347.4|13346.4|13345.4|142
1760316600000|2025-10-13 00:50:00|13346.6|13345.1|13348.7|13347.2|13349.2|13348.3|13346.2|13344.7|151
1760316900000|2025-10-13 00:55:00|13348.8|13347.3|13350.7|13349.2|13350.7|13349.6|13347.9|13346.6|158
1760317200000|2025-10-13 01:00:00|13351|13350.1|13349|13348.1|13355.1|13353.9|13348|13346.8|278
1760317500000|2025-10-13 01:05:00|13348.9|13348|13348.9|13347.4|13349.4|13348.5|13347.1|13346|210
1760317800000|2025-10-13 01:10:00|13348.5|13347|13348.1|13347.2|13349.7|13348.8|13346.9|13346|166
1760318100000|2025-10-13 01:15:00|13347.9|13347|13349.5|13348.6|13349.5|13348.6|13346|13345.1|175
1760318400000|2025-10-13 01:20:00|13349.3|13348.4|13348.7|13347.8|13351.1|13350.2|13348.7|13347.8|139
1760318700000|2025-10-13 01:25:00|13348.6|13347.7|13346.8|13345.9|13348.6|13347.7|13346.2|13345.3|170
1760319000000|2025-10-13 01:30:00|13346.9|13346|13351.2|13349.7|13351.8|13350.6|13345.8|13344.9|143
1760319300000|2025-10-13 01:35:00|13350.8|13349.9|13350.7|13349.2|13351.6|13350.3|13348.3|13347.3|157
1760319600000|2025-10-13 01:40:00|13350.5|13349|13357.2|13355.7|13358.6|13357.2|13349.5|13348.2|179
1760319900000|2025-10-13 01:45:00|13357.3|13355.8|13354.3|13352.8|13358.1|13356.6|13353.6|13352.1|173
1760320200000|2025-10-13 01:50:00|13353.9|13352.4|13352.4|13351.5|13354.7|13353.7|13352.2|13351|156
1760320500000|2025-10-13 01:55:00|13352.6|13351.7|13355.3|13353.8|13356.4|13355.3|13352.5|13351.3|168
1760320800000|2025-10-13 02:00:00|13355.1|13353.6|13359.2|13357.7|13359.9|13359|13354.1|13353.2|190
1760321100000|2025-10-13 02:05:00|13359.1|13357.6|13360.1|13357.9|13362.4|13361.5|13358.2|13356.1|220
1760321400000|2025-10-13 02:10:00|13360.2|13358|13362.9|13361.4|13363.2|13361.7|13360|13357.9|231
1760321700000|2025-10-13 02:15:00|13363|13361.5|13359.8|13358.3|13363|13361.5|13359.3|13357.8|105
1760322000000|2025-10-13 02:20:00|13359.4|13357.9|13357.1|13356.2|13359.4|13358.3|13356.9|13356|110
1760322300000|2025-10-13 02:25:00|13356.5|13355.6|13353.4|13352.5|13356.5|13355.6|13353.3|13352.4|79
1760322600000|2025-10-13 02:30:00|13353.3|13352.4|13355.6|13354.7|13356|13355.1|13352.7|13351.8|115
1760322900000|2025-10-13 02:35:00|13355.8|13354.9|13353.8|13352.9|13356.3|13355|13353.6|13352.7|93
1760323200000|2025-10-13 02:40:00|13353.9|13353|13353.5|13352.6|13354.6|13353.7|13353.4|13352.5|96
1760323500000|2025-10-13 02:45:00|13353.3|13352.4|13351.9|13351|13353.9|13353|13351.3|13350.4|94
1760323800000|2025-10-13 02:50:00|13351.5|13350.6|13351.3|13350.4|13352.2|13351.3|13350.4|13349.2|99
1760324100000|2025-10-13 02:55:00|13351.7|13350.8|13352.4|13351.5|13352.9|13351.7|13351.1|13349.8|97
1760324400000|2025-10-13 03:00:00|13352.7|13351.2|13354.2|13352.7|13355.1|13353.7|13352.2|13351.1|114
1760324700000|2025-10-13 03:05:00|13353.8|13352.9|13355.4|13354.5|13355.8|13354.9|13352.7|13351.7|65
1760325000000|2025-10-13 03:10:00|13355.6|13354.7|13353.3|13352.4|13355.6|13354.7|13353.1|13352.2|54
1760325300000|2025-10-13 03:15:00|13353.4|13352.5|13352.8|13351.9|13353.7|13352.8|13352.4|13351.5|49
1760325600000|2025-10-13 03:20:00|13353.2|13351.7|13351.1|13350.2|13353.8|13352.7|13351|13350.1|60
1760325900000|2025-10-13 03:25:00|13351|13350.1|13349.9|13349|13351.5|13350.6|13349.7|13348.5|105
1760326200000|2025-10-13 03:30:00|13349.6|13348.7|13350.8|13349.3|13351.1|13349.6|13348.9|13347.9|73
1760326500000|2025-10-13 03:35:00|13351|13349.5|13351.6|13350.1|13351.7|13350.2|13349.5|13348.6|79
1760326800000|2025-10-13 03:40:00|13351.7|13350.2|13353.2|13352.3|13354.4|13352.8|13351.7|13350.2|92
1760327100000|2025-10-13 03:45:00|13353.4|13352.5|13352.1|13350.6|13353.7|13352.5|13350.3|13349.4|97
1760327400000|2025-10-13 03:50:00|13352.3|13350.8|13353.5|13352.6|13353.8|13352.9|13350.5|13349.6|77
1760327700000|2025-10-13 03:55:00|13353.7|13352.8|13353.8|13352.9|13354.7|13353.8|13353.5|13352.3|76
1760328000000|2025-10-13 04:00:00|13353.9|13353|13353.9|13352.4|13355.2|13353.8|13353.6|13352.4|48
1760328300000|2025-10-13 04:05:00|13353.3|13351.8|13354.8|13353.3|13355|13354|13353|13351.5|68
1760328600000|2025-10-13 04:10:00|13354|13352.5|13356.8|13355.3|13357|13355.7|13352.9|13351.9|86
1760328900000|2025-10-13 04:15:00|13357|13355.5|13360.9|13359.4|13360.9|13359.4|13357|13355.5|110
1760329200000|2025-10-13 04:20:00|13360.6|13359.1|13360.3|13358.8|13360.6|13359.1|13358.9|13358|80
1760329500000|2025-10-13 04:25:00|13360.2|13358.7|13359.3|13358.4|13360.4|13358.9|13358.1|13357.2|55
1760329800000|2025-10-13 04:30:00|13359.4|13358.5|13357.6|13356.1|13360.1|13359.2|13357.3|13355.8|68
1760330100000|2025-10-13 04:35:00|13357.5|13356|13358.4|13357.5|13359.1|13357.9|13357.5|13356|53
1760330400000|2025-10-13 04:40:00|13358.3|13357.4|13356.3|13355.4|13358.9|13358|13355.4|13354.1|50
1760330700000|2025-10-13 04:45:00|13356.1|13355.2|13355.3|13354.4|13356.9|13355.8|13355.3|13353.9|51
1760331000000|2025-10-13 04:50:00|13355.1|13354.2|13356.5|13355.6|13356.5|13355.6|13354.7|13353.8|46
1760331300000|2025-10-13 04:55:00|13356.3|13355.4|13356.6|13355.7|13356.7|13355.8|13354.7|13353.8|65
1760331600000|2025-10-13 05:00:00|13356.7|13355.8|13356.8|13355.9|13358.2|13356.7|13355.6|13354.7|118
1760331900000|2025-10-13 05:05:00|13356.6|13355.7|13354.5|13353|13357|13356.1|13353|13352|109
1760332200000|2025-10-13 05:10:00|13353.9|13352.4|13356.5|13355|13356.9|13355.4|13352.4|13351.5|93
1760332500000|2025-10-13 05:15:00|13356.4|13354.9|13359.9|13359|13361.4|13360.2|13356.4|13354.9|129
1760332800000|2025-10-13 05:20:00|13360|13359.1|13360.2|13359.3|13362|13360.7|13360|13359.1|98
1760333100000|2025-10-13 05:25:00|13359.8|13358.9|13356.3|13355.4|13361.2|13359.9|13356|13354.9|114
1760333400000|2025-10-13 05:30:00|13356|13355.1|13356.6|13355.7|13358.4|13356.9|13355.1|13354|134
1760333700000|2025-10-13 05:35:00|13356.7|13355.8|13356.2|13354.7|13357.3|13356.4|13354.9|13353.9|100
1760334000000|2025-10-13 05:40:00|13356.1|13355.2|13354.9|13354|13356.1|13355.2|13354.3|13353.3|70
1760334300000|2025-10-13 05:45:00|13354.8|13353.9|13353.2|13352.3|13355.3|13354|13353|13351.5|108
1760334600000|2025-10-13 05:50:00|13352.2|13351.3|13350.1|13349.2|13352.3|13351.4|13349.6|13348.4|123
1760334900000|2025-10-13 05:55:00|13350|13349.1|13348.4|13346.9|13351.1|13350.1|13347.5|13346.6|131
1760335200000|2025-10-13 06:00:00|13348.3|13346.8|13350.4|13349.5|13350.7|13349.8|13348.1|13346.8|229
1760335500000|2025-10-13 06:05:00|13350.3|13349.4|13347.9|13347|13350.9|13350|13346.7|13345.8|176
1760335800000|2025-10-13 06:10:00|13347.8|13346.9|13355.5|13354|13355.6|13354.7|13347.7|13346.8|213
1760336100000|2025-10-13 06:15:00|13355.3|13353.8|13362.8|13361.3|13363|13361.6|13354.5|13353.6|257
1760336400000|2025-10-13 06:20:00|13362.9|13361.4|13365.5|13364.6|13366.9|13366|13360.4|13359.5|240
1760336700000|2025-10-13 06:25:00|13365|13364.1|13364.8|13363.9|13365.8|13364.9|13363.3|13362.4|194
1760337000000|2025-10-13 06:30:00|13364.9|13364|13362.7|13361.8|13365.3|13364.4|13362.5|13361.6|185
1760337300000|2025-10-13 06:35:00|13362.6|13361.7|13361.1|13360.2|13364.6|13363.7|13360|13359.1|180
1760337600000|2025-10-13 06:40:00|13360.8|13359.9|13364.4|13363.5|13364.4|13363.5|13359.8|13358.9|186
1760337900000|2025-10-13 06:45:00|13364.2|13363.3|13354.8|13353.9|13364.4|13363.5|13354.8|13353.9|227
1760338200000|2025-10-13 06:50:00|13354.5|13353.6|13351.5|13350|13357.3|13356.4|13350.5|13349.4|244
1760338500000|2025-10-13 06:55:00|13351.4|13349.9|13349.3|13347.8|13351.9|13350.4|13349.1|13347.7|471
1760338800000|2025-10-13 07:00:00|13349.5|13348|13337.2|13336.3|13350.9|13349.5|13334.6|13333.7|643
1760339100000|2025-10-13 07:05:00|13336.8|13335.9|13332.8|13331.9|13340.5|13339.6|13332.8|13331.9|274
1760339400000|2025-10-13 07:10:00|13332.9|13332|13332.4|13331.5|13337|13336.1|13330.2|13329.3|358
1760339700000|2025-10-13 07:15:00|13332.5|13331.6|13333.3|13332.4|13338.8|13337.9|13331.7|13330.8|328
1760340000000|2025-10-13 07:20:00|13333.2|13332.3|13339|13338.1|13339.1|13338.2|13330.9|13330|295
1760340300000|2025-10-13 07:25:00|13339.1|13338.2|13341.1|13340.2|13344.7|13343.8|13338.3|13337.4|381
1760340600000|2025-10-13 07:30:00|13341.3|13340.4|13339.2|13337.7|13343.2|13342.3|13336.4|13335.5|386
1760340900000|2025-10-13 07:35:00|13339.3|13337.8|13339.8|13338.9|13340.6|13339.7|13333.5|13332.6|309
1760341200000|2025-10-13 07:40:00|13339.5|13338.6|13339.2|13338.3|13343.5|13342.2|13338.2|13337.3|295
1760341500000|2025-10-13 07:45:00|13339|13338.1|13337.6|13336.7|13341.9|13341|13336.7|13335.8|240
1760341800000|2025-10-13 07:50:00|13337.5|13336.6|13338|13337.1|13341|13339.8|13337.2|13336.3|266
1760342100000|2025-10-13 07:55:00|13338.2|13337.3|13335.1|13334.2|13338.2|13337.3|13333.6|13332.7|257
1760342400000|2025-10-13 08:00:00|13335|13334.1|13337.5|13336.6|13339.5|13338.6|13333.9|13333|283
1760342700000|2025-10-13 08:05:00|13337.4|13336.5|13334.8|13333.9|13337.6|13336.7|13332.1|13331.2|223
1760343000000|2025-10-13 08:10:00|13334.9|13334|13333.4|13332.5|13335.5|13334.6|13332.1|13331.2|198
1760343300000|2025-10-13 08:15:00|13333.2|13332.3|13329.1|13327.6|13334.5|13333.1|13328|13327.1|224
1760343600000|2025-10-13 08:20:00|13328.9|13327.4|13328.1|13327.2|13330.9|13330|13326.5|13325.5|185
1760343900000|2025-10-13 08:25:00|13328.2|13327.3|13321.5|13320.6|13329.1|13328.2|13320.1|13319.2|315
1760344200000|2025-10-13 08:30:00|13321.6|13320.7|13317.8|13316.9|13323|13322.1|13317.4|13316.5|270
1760344500000|2025-10-13 08:35:00|13317.9|13317|13317.9|13317|13319.2|13318.3|13315.8|13314.9|247
1760344800000|2025-10-13 08:40:00|13318|13317.1|13318.6|13317.7|13320.6|13319.7|13315.8|13314.9|263
1760345100000|2025-10-13 08:45:00|13318.5|13317.6|13322.6|13321.7|13326.4|13325.5|13318.5|13317.6|259
1760345400000|2025-10-13 08:50:00|13322.3|13321.4|13324|13323.1|13325.1|13324.2|13320.6|13319.7|217
1760345700000|2025-10-13 08:55:00|13324.8|13323.3|13326.9|13326|13328|13326.8|13323.1|13321.7|224
1760346000000|2025-10-13 09:00:00|13326.8|13325.9|13333.9|13333|13334.3|13333.4|13324.7|13323.8|283
1760346300000|2025-10-13 09:05:00|13334|13333.1|13333.9|13333|13336.2|13335.3|13333|13332.1|188
1760346600000|2025-10-13 09:10:00|13333.8|13332.9|13335.3|13334.4|13336.7|13335.8|13333.1|13332.2|128
1760346900000|2025-10-13 09:15:00|13334.9|13334|13335.9|13335|13336.4|13335.5|13334.2|13333.3|100
1760347200000|2025-10-13 09:20:00|13335.8|13334.9|13333.9|13333|13335.8|13334.9|13333|13332.1|118
1760347500000|2025-10-13 09:25:00|13334|13333.1|13333.8|13332.9|13335.3|13334.4|13332.7|13331.8|102
1760347800000|2025-10-13 09:30:00|13333.9|13333|13334.9|13333.4|13335.3|13334.4|13331.7|13330.5|133
1760348100000|2025-10-13 09:35:00|13334.8|13333.9|13336.8|13335.9|13337.1|13336.2|13331.9|13330.8|105
1760348400000|2025-10-13 09:40:00|13336.7|13335.8|13339.6|13338.7|13339.8|13338.9|13336.6|13335.7|143
1760348700000|2025-10-13 09:45:00|13339.9|13339|13338|13336.5|13343.9|13342.6|13336.4|13334.9|175
1760349000000|2025-10-13 09:50:00|13337.6|13336.1|13338.3|13336.8|13339.9|13339|13336.3|13334.8|153
1760349300000|2025-10-13 09:55:00|13338.5|13337|13337.4|13336.5|13338.5|13337.5|13336|13335.1|130
1760349600000|2025-10-13 10:00:00|13337.5|13336.6|13336.5|13335.6|13339|13338.1|13335.8|13334.9|176
1760349900000|2025-10-13 10:05:00|13336.6|13335.7|13337.6|13336.7|13338.3|13337.4|13334.3|13333.4|100
1760350200000|2025-10-13 10:10:00|13337.4|13336.5|13334.2|13333.3|13337.4|13336.5|13333.3|13332.4|165
1760350500000|2025-10-13 10:15:00|13334.3|13333.4|13335.5|13334.6|13336.9|13336|13332.4|13331.5|127
1760350800000|2025-10-13 10:20:00|13335.4|13334.5|13328.9|13328|13336.2|13335.3|13328.9|13328|128
1760351100000|2025-10-13 10:25:00|13329|13328.1|13335.9|13335|13336.6|13335.7|13329|13328.1|172
1760351400000|2025-10-13 10:30:00|13335.8|13334.9|13337.9|13337|13338.3|13337.4|13335.7|13334.8|117
1760351700000|2025-10-13 10:35:00|13338|13337.1|13341.4|13340.5|13343.3|13342.4|13338|13337.1|192
1760352000000|2025-10-13 10:40:00|13342.1|13341.2|13338.1|13336.6|13343.7|13342.8|13336.9|13336|175
1760352300000|2025-10-13 10:45:00|13337.8|13336.3|13337.3|13336.4|13338.1|13336.6|13333.4|13331.9|170
1760352600000|2025-10-13 10:50:00|13337.4|13336.5|13337|13336.1|13339.4|13338.5|13336.1|13335.2|168
1760352900000|2025-10-13 10:55:00|13336.8|13335.9|13337.3|13336.4|13337.8|13336.9|13334.6|13333.7|202
1760353200000|2025-10-13 11:00:00|13337.2|13336.3|13347.3|13345.8|13352.7|13351.1|13337.1|13336.2|530
1760353500000|2025-10-13 11:05:00|13347.2|13345.7|13346.5|13345.6|13349.5|13348.6|13344.1|13343.2|453
1760353800000|2025-10-13 11:10:00|13347.3|13346.4|13347.8|13346.9|13348.1|13347.2|13341.6|13340.7|291
1760354100000|2025-10-13 11:15:00|13348|13347.1|13350.6|13349.7|13351.7|13350.8|13347.9|13347|223
1760354400000|2025-10-13 11:20:00|13350.3|13349.4|13346.8|13345.9|13352|13351.1|13344.7|13343.8|186
1760354700000|2025-10-13 11:25:00|13346.6|13345.7|13342.8|13341.9|13346.9|13346|13340.4|13339.5|220
1760355000000|2025-10-13 11:30:00|13342.9|13342|13340.8|13339.9|13343.8|13342.9|13337.8|13336.9|199
1760355300000|2025-10-13 11:35:00|13340.6|13339.7|13337.1|13335.6|13341.4|13340|13334.1|13332.6|223
1760355600000|2025-10-13 11:40:00|13337.2|13335.7|13335.4|13334.5|13339.5|13338.5|13333.4|13332.5|242
1760355900000|2025-10-13 11:45:00|13335.7|13334.8|13337.9|13337|13338.8|13337.9|13333.7|13332.8|263
1760356200000|2025-10-13 11:50:00|13338|13337.1|13333.9|13333|13339.7|13338.8|13329.8|13328.8|353
1760356500000|2025-10-13 11:55:00|13333.8|13332.9|13331.1|13330.2|13333.8|13332.9|13327.5|13326.6|401
1760356800000|2025-10-13 12:00:00|13331.2|13330.3|13332.5|13331.6|13336|13335.1|13330.8|13329.9|280
1760357100000|2025-10-13 12:05:00|13333.3|13332.4|13333.8|13332.9|13334.7|13333.2|13330|13329.1|278
1760357400000|2025-10-13 12:10:00|13333.7|13332.8|13337.3|13336.4|13339.8|13338.9|13333.4|13332.5|247
1760357700000|2025-10-13 12:15:00|13338|13336.5|13339.7|13338.8|13340.5|13339.6|13336.6|13335.7|224
1760358000000|2025-10-13 12:20:00|13339.6|13338.7|13336.3|13335.4|13339.6|13338.7|13334.8|13333.9|253
1760358300000|2025-10-13 12:25:00|13336.2|13335.3|13333.8|13332.9|13338.5|13337.6|13333.5|13332.6|225
1760358600000|2025-10-13 12:30:00|13333.7|13332.8|13332.6|13331.7|13335.3|13334.4|13331|13330.1|303
1760358900000|2025-10-13 12:35:00|13332.7|13331.8|13333.6|13332.7|13334.9|13334|13330.4|13329.5|184
1760359200000|2025-10-13 12:40:00|13333.5|13332.6|13334.3|13333.4|13335.5|13334.6|13327.9|13327|198
1760359500000|2025-10-13 12:45:00|13334.5|13333.6|13329.2|13328.3|13335.5|13334.6|13328.1|13327.2|201
1760359800000|2025-10-13 12:50:00|13329.8|13328.9|13327|13326.1|13329.8|13328.9|13325.1|13324.2|217
1760360100000|2025-10-13 12:55:00|13327.1|13326.2|13333.8|13332.9|13334.5|13333.6|13326.4|13325.5|336
1760360400000|2025-10-13 13:00:00|13333.5|13332.6|13334.8|13333.9|13337.8|13336.9|13332.2|13331.3|342
1760360700000|2025-10-13 13:05:00|13334.5|13333.6|13337.1|13336.2|13338.4|13337.4|13328.9|13328|311
1760361000000|2025-10-13 13:10:00|13337.3|13336.4|13337.6|13336.7|13338.6|13337.7|13334|13333.1|287
1760361300000|2025-10-13 13:15:00|13337.7|13336.8|13336.5|13335.6|13338.6|13337.7|13335|13334.1|225
1760361600000|2025-10-13 13:20:00|13336.4|13335.5|13338.3|13337.4|13339.4|13338.1|13334.2|13333.3|255
1760361900000|2025-10-13 13:25:00|13339.4|13338.5|13336.6|13335.1|13339.6|13338.5|13336.1|13334.9|171
1760362200000|2025-10-13 13:30:00|13336.5|13335|13333.6|13332.7|13336.6|13335.2|13331.6|13330.7|322
1760362500000|2025-10-13 13:35:00|13333.7|13332.8|13332.9|13332|13334.5|13333.6|13329.3|13327.9|339
1760362800000|2025-10-13 13:40:00|13333.1|13332.2|13329.5|13328.6|13334.1|13333.2|13325.9|13325|399
1760363100000|2025-10-13 13:45:00|13329.3|13328.4|13332.2|13331.3|13334.8|13333.9|13329|13328.1|310
1760363400000|2025-10-13 13:50:00|13332.1|13331.2|13332.2|13330.7|13335.5|13334.6|13330.5|13329.6|320
1760363700000|2025-10-13 13:55:00|13332.4|13330.9|13333.5|13332.6|13335.6|13334.7|13329.4|13328.5|432
1760364000000|2025-10-13 14:00:00|13333.4|13332.5|13331.6|13330.7|13333.6|13332.7|13329.5|13328.6|432
1760364300000|2025-10-13 14:05:00|13331.5|13330.6|13331.6|13330.7|13333.4|13332.5|13329.6|13328.7|295
1760364600000|2025-10-13 14:10:00|13330.5|13329.6|13324.6|13323.7|13330.7|13329.6|13322.3|13321.4|305
1760364900000|2025-10-13 14:15:00|13324.7|13323.8|13327.9|13327|13328.6|13327.7|13322.6|13321.7|329
1760365200000|2025-10-13 14:20:00|13327.8|13326.9|13325.3|13324.4|13327.8|13326.9|13321.1|13320.2|352
1760365500000|2025-10-13 14:25:00|13325.5|13324.6|13321.7|13320.8|13325.8|13324.9|13320.9|13320|308
1760365800000|2025-10-13 14:30:00|13321.6|13320.7|13323.8|13322.9|13326.6|13325.7|13321.3|13320.4|288
1760366100000|2025-10-13 14:35:00|13323.6|13322.7|13324.2|13323.3|13325.8|13324.9|13320.8|13319.3|331
1760366400000|2025-10-13 14:40:00|13324.1|13323.2|13326|13325.1|13327|13326.1|13322.8|13321.9|277
1760366700000|2025-10-13 14:45:00|13325.9|13325|13329.1|13326.8|13329.2|13327.3|13325.5|13323.9|393
1760367000000|2025-10-13 14:50:00|13329|13327.1|13323.2|13322.3|13329.4|13327.5|13323.2|13322.3|340
1760367300000|2025-10-13 14:55:00|13323.3|13322.4|13327.5|13326.6|13328|13327.1|13319.6|13318.7|433
1760367600000|2025-10-13 15:00:00|13327.6|13326.7|13331.2|13330.3|13331.7|13330.8|13326.5|13325.6|303
1760367900000|2025-10-13 15:05:00|13330.8|13329.9|13326.4|13325.5|13330.9|13330|13324.1|13323.2|253
1760368200000|2025-10-13 15:10:00|13326.1|13325.2|13331.9|13331|13331.9|13331|13325.6|13324.7|230
1760368500000|2025-10-13 15:15:00|13332|13331.1|13334.6|13333.7|13335.9|13334.1|13332|13331.1|227
1760368800000|2025-10-13 15:20:00|13334.8|13333.9|13332.9|13332|13335.4|13334|13332.7|13331.8|201
1760369100000|2025-10-13 15:25:00|13333|13332.1|13329|13328.1|13333.9|13332.9|13328.3|13327.4|191
1760369400000|2025-10-13 15:30:00|13328.9|13328|13333.1|13332.2|13333.1|13332.2|13327.9|13327|195
1760369700000|2025-10-13 15:35:00|13333.2|13332.3|13333.7|13332.8|13335.8|13334.9|13332.7|13331.8|192
1760370000000|2025-10-13 15:40:00|13333.6|13332.7|13334.9|13334|13334.9|13334|13332.4|13331.5|179
1760370300000|2025-10-13 15:45:00|13334.8|13333.9|13331.8|13330.3|13335.7|13334.8|13331.6|13330.1|181
1760370600000|2025-10-13 15:50:00|13331.6|13330.7|13331.9|13331|13333|13332.1|13330.6|13329.1|113
1760370900000|2025-10-13 15:55:00|13331.8|13330.9|13328.5|13327.6|13333.7|13332.4|13328.4|13327.5|192
1760371200000|2025-10-13 16:00:00|13328.6|13327.7|13333.5|13332.6|13334.4|13333.5|13328.6|13327.7|170
1760371500000|2025-10-13 16:05:00|13333.8|13332.9|13336.3|13335.4|13336.5|13335.5|13333.7|13332.8|165
1760371800000|2025-10-13 16:10:00|13336.2|13335.3|13334.7|13333.8|13337.1|13336|13334.4|13333.1|143
1760372100000|2025-10-13 16:15:00|13334.9|13334|13332.4|13331.5|13335.6|13334.7|13332.4|13331.5|141
1760372400000|2025-10-13 16:20:00|13331.6|13330.7|13334.2|13333.3|13335.2|13334.3|13327.3|13326.4|259
1760372700000|2025-10-13 16:25:00|13333.9|13333|13332.3|13331.4|13334|13333|13331.5|13330.2|194
1760373000000|2025-10-13 16:30:00|13332.4|13331.5|13329.4|13328.5|13332.8|13331.9|13329.4|13328.4|152
1760373300000|2025-10-13 16:35:00|13330|13329.1|13328.9|13327.4|13330.3|13329.4|13326.1|13324.6|203
1760373600000|2025-10-13 16:40:00|13328.7|13327.2|13331.5|13330.6|13332.1|13330.9|13327.9|13327|109
1760373900000|2025-10-13 16:45:00|13331.6|13330.7|13334.6|13333.7|13334.6|13333.7|13330.9|13330|127
1760374200000|2025-10-13 16:50:00|13334.5|13333.6|13328.8|13327.9|13335|13334.1|13328.8|13327.9|122
1760374500000|2025-10-13 16:55:00|13328.9|13328|13330.7|13329.8|13331.9|13331|13328.4|13327.5|149
1760374800000|2025-10-13 17:00:00|13330.5|13329.6|13329.3|13328.4|13331.2|13330.3|13328.4|13327.5|117
1760375100000|2025-10-13 17:05:00|13329.2|13328.3|13328.1|13327.2|13329.4|13328.5|13327|13326.1|81
1760375400000|2025-10-13 17:10:00|13328|13327.1|13329.5|13328.6|13329.5|13328.6|13326.6|13325.7|91
1760375700000|2025-10-13 17:15:00|13329.4|13328.5|13332.9|13332|13332.9|13332|13328.6|13327.7|142
1760376000000|2025-10-13 17:20:00|13333|13332.1|13332.3|13331.4|13334.6|13333.7|13331.2|13330.3|97
1760376300000|2025-10-13 17:25:00|13332.4|13331.5|13333.6|13332.7|13334.9|13334|13332|13331.1|62
1760376600000|2025-10-13 17:30:00|13333.9|13333|13332.3|13331.4|13334|13333.1|13331.8|13330.9|59
1760376900000|2025-10-13 17:35:00|13333|13332.1|13330.1|13329.2|13333.4|13332.5|13329.9|13329|67
1760377200000|2025-10-13 17:40:00|13330|13329.1|13330.4|13329.5|13331.7|13330.8|13329.7|13328.8|54
1760377500000|2025-10-13 17:45:00|13330.3|13329.4|13331.9|13331|13333|13332.1|13330.3|13329.4|78
1760377800000|2025-10-13 17:50:00|13332|13331.1|13333.3|13332.4|13334.2|13333.3|13331.9|13331|89
1760378100000|2025-10-13 17:55:00|13333.1|13332.2|13332.9|13332|13333.7|13332.8|13331.9|13330.8|98
1760378400000|2025-10-13 18:00:00|13332.8|13331.9|13334.5|13333.6|13335.3|13334.4|13332.8|13331.7|93
1760378700000|2025-10-13 18:05:00|13334.2|13333.3|13336.8|13335.9|13337.4|13336.5|13334|13333.1|67
1760379000000|2025-10-13 18:10:00|13336.9|13336|13336.4|13335.5|13336.9|13336|13335|13333.9|67
1760379300000|2025-10-13 18:15:00|13336.8|13335.9|13338.2|13337.3|13339.1|13338.2|13336.6|13335.7|78
1760379600000|2025-10-13 18:20:00|13338.3|13337.4|13339.9|13339|13340.1|13339.1|13337.7|13336.8|68
1760379900000|2025-10-13 18:25:00|13340.2|13338.7|13338.3|13337.4|13340.4|13338.9|13337.5|13336.6|63
1760380200000|2025-10-13 18:30:00|13338.2|13337.3|13339.3|13338.4|13340.4|13339.5|13336.4|13335.3|95
1760380500000|2025-10-13 18:35:00|13339.2|13338.3|13338.1|13336.6|13339.5|13338.6|13337.6|13336.3|100
1760380800000|2025-10-13 18:40:00|13337.7|13336.8|13338.8|13337.9|13339.4|13338.5|13337.6|13336.7|87
1760381100000|2025-10-13 18:45:00|13339.2|13338.3|13336|13335.1|13339.2|13338.3|13335.9|13335|56
1760381400000|2025-10-13 18:50:00|13336.1|13335.2|13333.6|13332.7|13336.4|13335.5|13333.6|13332.7|93
1760381700000|2025-10-13 18:55:00|13333.5|13332.6|13334.5|13333.6|13334.5|13333.6|13331.6|13330.7|176
1760382000000|2025-10-13 19:00:00|13334.7|13333.8|13335.7|13334.8|13336.8|13335.9|13334.3|13333.4|198
1760382300000|2025-10-13 19:05:00|13335.8|13334.9|13336.8|13335.3|13337.1|13336.2|13335.4|13334.5|78
1760382600000|2025-10-13 19:10:00|13336.7|13335.2|13336.5|13335.6|13337.6|13336.7|13335.4|13334.5|82
1760382900000|2025-10-13 19:15:00|13336.3|13335.4|13338.5|13337.6|13338.6|13337.7|13336.3|13334.9|71
1760383200000|2025-10-13 19:20:00|13338.7|13337.8|13338.3|13337.4|13339.8|13338.9|13338.2|13337.3|57
1760383500000|2025-10-13 19:25:00|13338.2|13337.3|13336.8|13335.9|13338.6|13337.7|13336.6|13335.7|81
1760383800000|2025-10-13 19:30:00|13336.9|13336|13336.2|13335.3|13337.2|13336.3|13336|13335.1|68
1760384100000|2025-10-13 19:35:00|13336.1|13335.2|13334.4|13333.5|13336.2|13335.3|13332.8|13331.9|72
1760384400000|2025-10-13 19:40:00|13334.7|13333.8|13334.3|13333.4|13335.6|13334.4|13334.2|13333.3|45
1760384700000|2025-10-13 19:45:00|13334.2|13333.3|13334.9|13334|13335.1|13334.2|13333.4|13332.3|69
1760385000000|2025-10-13 19:50:00|13334.8|13333.9|13335.1|13333.6|13336.2|13335.2|13333.9|13332.8|78
1760385300000|2025-10-13 19:55:00|13335|13333.5|13331.5|13330.6|13335|13333.6|13330.7|13329.8|103
1760385600000|2025-10-13 20:00:00|13331.4|13330.5|13332|13330.5|13332.3|13331.1|13330.9|13330|96
1760385900000|2025-10-13 20:05:00|13332.1|13330.6|13333.9|13333|13334.7|13333.3|13332|13330.5|48
1760386200000|2025-10-13 20:10:00|13334|13333.1|13334.1|13333.2|13334.6|13333.2|13333.5|13332.6|42
1760386500000|2025-10-13 20:15:00|13334.2|13333.3|13334.2|13333.3|13334.6|13333.7|13333.2|13332.3|43
1760386800000|2025-10-13 20:20:00|13334.1|13333.2|13335|13334.1|13335.6|13334.1|13334.1|13333.2|19
1760387100000|2025-10-13 20:25:00|13335.6|13334.2|13332.7|13331.2|13335.7|13334.2|13332.5|13331|37
1760387400000|2025-10-13 20:30:00|13332.3|13331.4|13332.9|13332|13332.9|13332|13332.2|13330.9|23
1760387700000|2025-10-13 20:35:00|13332.2|13331.3|13331.7|13330.8|13332.2|13331.3|13331.3|13330.4|19
1760388000000|2025-10-13 20:40:00|13331.8|13330.9|13332.2|13331.3|13332.4|13331.3|13331.5|13330.5|47
1760388300000|2025-10-13 20:45:00|13332.3|13331.4|13333|13332.1|13333.9|13332.4|13332.1|13331.2|815
1760388600000|2025-10-13 20:50:00|13333.2|13332.3|13332.5|13331|13333.3|13332.4|13330.9|13330|384
1760388900000|2025-10-13 20:55:00|13333.2|13330.8|13340.2|13328.3|13340.3|13333.4|13333|13327.8|205
1760389200000|2025-10-13 21:00:00|13340.3|13328.4|13340.8|13328.9|13344.2|13332.3|13333.7|13321.8|13
1760389500000|2025-10-13 21:05:00|13341|13329.1|13348|13336.1|13348|13336.1|13341|13329.1|19
1760389800000|2025-10-13 21:10:00|13347.9|13336|13345.7|13333.8|13348.1|13336.2|13343.7|13331.8|21
1760390100000|2025-10-13 21:15:00|13345.6|13333.7|13340.9|13329|13346.8|13334.9|13340.7|13328.8|13
1760390400000|2025-10-13 21:20:00|13341|13329.1|13340.4|13329.3|13341.1|13329.3|13340.4|13328.9|11
1760390700000|2025-10-13 21:25:00|13340.3|13329.2|13340.9|13329.5|13341.4|13329.5|13340.2|13329.2|15
1760391000000|2025-10-13 21:30:00|13340.7|13329.4|13344|13332.1|13344.6|13332.7|13340.7|13329.4|28
1760391300000|2025-10-13 21:35:00|13344.1|13332.2|13343.9|13332|13344.1|13332.2|13343.6|13331.7|24
1760391600000|2025-10-13 21:40:00|13343.4|13331.5|13344.9|13333|13345.1|13333.2|13343.4|13331.5|32
1760391900000|2025-10-13 21:45:00|13344.1|13332.2|13344.4|13332.5|13344.6|13332.7|13344.1|13332.2|6
1760392200000|2025-10-13 21:50:00|13344.3|13332.4|13344.3|13332.4|13344.3|13332.4|13344.3|13332.4|1
1760392500000|2025-10-13 21:55:00|13340|13328.1|13341|13329.1|13341.4|13329.5|13338.9|13327.3|26
1760392800000|2025-10-13 22:00:00|13341.7|13329.8|13335.8|13332|13346|13334.1|13334.7|13322.8|138
1760393100000|2025-10-13 22:05:00|13335.4|13332.4|13335.8|13334.3|13336.6|13334.3|13334.8|13332.4|60
1760393400000|2025-10-13 22:10:00|13335.9|13334.4|13336.8|13335.3|13337.4|13335.9|13335.3|13333.8|51
1760393700000|2025-10-13 22:15:00|13336.7|13335.2|13337.2|13334.8|13337.4|13335.9|13336.7|13334.5|67
1760394000000|2025-10-13 22:20:00|13336.8|13335.3|13337.3|13336.4|13338.7|13337|13336.8|13334.8|46
1760394300000|2025-10-13 22:25:00|13337.2|13336.3|13336.8|13335.3|13337.7|13336.4|13336|13334.5|33
1760394600000|2025-10-13 22:30:00|13337|13335.5|13335.1|13333.6|13337|13335.5|13334.8|13333.3|36
1760394900000|2025-10-13 22:35:00|13335|13333.5|13334.9|13333.4|13335|13333.5|13334.2|13332.7|29
1760395200000|2025-10-13 22:40:00|13334.8|13333.3|13333.6|13332.1|13335|13333.5|13333.1|13331.6|35
1760395500000|2025-10-13 22:45:00|13333.5|13332|13333.8|13332.9|13334.2|13332.9|13333.5|13332|17
1760395800000|2025-10-13 22:50:00|13334.3|13332.8|13334|13332.5|13334.5|13333.6|13333.4|13332.3|32
1760396100000|2025-10-13 22:55:00|13334.1|13332.6|13331.5|13330|13334.2|13332.7|13331.4|13329.9|39
1760396400000|2025-10-13 23:00:00|13331.6|13330.1|13328.4|13327.5|13332.1|13330.9|13328.1|13327.2|57
1760396700000|2025-10-13 23:05:00|13328.6|13327.7|13328.1|13326.6|13329.1|13328.2|13327.9|13326.6|48
1760397000000|2025-10-13 23:10:00|13327.9|13327.2|13328.1|13326.6|13328.9|13328|13326.9|13326|51
1760397300000|2025-10-13 23:15:00|13328|13326.5|13329.8|13328.9|13330.2|13328.9|13328|13326.5|32
1760397600000|2025-10-13 23:20:00|13330.2|13328.7|13330.5|13329.6|13331.8|13330.7|13330|13328.5|29
1760397900000|2025-10-13 23:25:00|13330.4|13329.5|13329.5|13328.6|13330.8|13329.8|13329.5|13328.6|40
1760398200000|2025-10-13 23:30:00|13329.7|13328.8|13332.2|13330.7|13332.2|13330.7|13329.5|13328.6|55
1760398500000|2025-10-13 23:35:00|13332.3|13330.8|13332.7|13331.8|13333.5|13332.5|13331.8|13330.8|44
1760398800000|2025-10-13 23:40:00|13332.8|13331.9|13331.2|13330.3|13333.1|13331.9|13330.7|13329.8|42
1760399100000|2025-10-13 23:45:00|13331.3|13330.4|13334.3|13333.4|13335.6|13334.7|13330.6|13329.5|172
1760399400000|2025-10-13 23:50:00|13334.2|13333.3|13332.2|13331.3|13335|13333.8|13332.2|13331.3|101
1760399700000|2025-10-13 23:55:00|13332.5|13331.6|13332.7|13331.8|13333|13332.1|13331.7|13330.8|56
1760400000000|2025-10-14 00:00:00|13332.1|13330.6|13329|13328.1|13334.2|13333.3|13326.6|13325.7|296
1760400300000|2025-10-14 00:05:00|13328.9|13328|13329.6|13328.7|13330.1|13329.2|13326.6|13325.7|129
1760400600000|2025-10-14 00:10:00|13329.7|13328.8|13331.2|13330.3|13332.5|13331.6|13327.4|13325.9|141
1760400900000|2025-10-14 00:15:00|13331.7|13330.2|13333.3|13332.4|13334.6|13333.6|13331.3|13330.1|162
1760401200000|2025-10-14 00:20:00|13333.2|13332.3|13333.1|13332.2|13334.2|13333.3|13332.3|13331.2|86
1760401500000|2025-10-14 00:25:00|13333.4|13332.5|13330.6|13329.1|13334.1|13333.2|13329.6|13328.1|78
1760401800000|2025-10-14 00:30:00|13330.7|13329.2|13334.4|13333.5|13335.4|13334.5|13329.7|13328.8|158
1760402100000|2025-10-14 00:35:00|13334.3|13333.4|13333.1|13332.2|13334.5|13333.6|13332.6|13331.4|167
1760402400000|2025-10-14 00:40:00|13333.2|13332.3|13334.4|13332.9|13334.9|13333.4|13332|13330.8|123
1760402700000|2025-10-14 00:45:00|13334.3|13332.8|13335.2|13334.3|13336.2|13334.7|13333.6|13332.1|133
1760403000000|2025-10-14 00:50:00|13335.1|13334.2|13336.8|13335.9|13337.5|13336.6|13334.6|13333.5|139
1760403300000|2025-10-14 00:55:00|13336.5|13335.6|13336.6|13335.7|13338.5|13337.6|13335.9|13334.7|125
1760403600000|2025-10-14 01:00:00|13336.3|13335.4|13337.8|13336.9|13339.2|13338.3|13335.3|13334.4|164
1760403900000|2025-10-14 01:05:00|13337.7|13336.8|13339.5|13338.6|13340.4|13339.5|13337.4|13336.5|235
1760404200000|2025-10-14 01:10:00|13339.6|13338.7|13345.1|13343.6|13345.1|13344|13338.4|13337.5|156
1760404500000|2025-10-14 01:15:00|13344.8|13343.3|13341.6|13340.7|13344.9|13343.4|13341.3|13340.4|128
1760404800000|2025-10-14 01:20:00|13341.5|13340.6|13345.3|13344.4|13345.6|13344.7|13340.8|13339.9|128
1760405100000|2025-10-14 01:25:00|13345.2|13344.3|13345.3|13344.4|13347.8|13346.9|13344|13343.1|121
1760405400000|2025-10-14 01:30:00|13345.4|13344.5|13344.6|13343.7|13346.9|13346|13342.5|13341.6|102
1760405700000|2025-10-14 01:35:00|13344.4|13343.5|13344.3|13343.4|13344.9|13344|13342.2|13340.9|120
1760406000000|2025-10-14 01:40:00|13344.1|13343.2|13344|13342.5|13344.4|13343.3|13342.3|13341.4|138
1760406300000|2025-10-14 01:45:00|13343.9|13342.4|13344|13342.5|13345.1|13343.6|13342.4|13341.5|123
1760406600000|2025-10-14 01:50:00|13343.8|13342.9|13344.1|13343.2|13344.8|13343.3|13342.4|13341|105
1760406900000|2025-10-14 01:55:00|13344.2|13343.3|13344.3|13343.4|13345.9|13345|13342.3|13341.4|134
1760407200000|2025-10-14 02:00:00|13344.4|13343.5|13344.9|13344|13344.9|13344|13343|13342.1|86
1760407500000|2025-10-14 02:05:00|13345.4|13344.5|13343.7|13342.8|13345.6|13344.7|13343.5|13342.6|79
1760407800000|2025-10-14 02:10:00|13343.8|13342.9|13343.9|13343|13344.2|13343.1|13343.2|13342.3|83
1760408100000|2025-10-14 02:15:00|13343.8|13342.9|13344.6|13343.7|13345.2|13344.3|13343|13342.1|61
1760408400000|2025-10-14 02:20:00|13344.3|13343.4|13340.9|13340|13344.8|13343.9|13340.7|13339.8|65
1760408700000|2025-10-14 02:25:00|13341.2|13340.3|13341.2|13340.3|13342.4|13341.5|13341|13340.1|71
1760409000000|2025-10-14 02:30:00|13341.3|13340.4|13340.3|13339.4|13342.2|13341.3|13340|13339.1|64
1760409300000|2025-10-14 02:35:00|13340.4|13339.5|13344|13343.1|13344.2|13343.3|13340.3|13339.4|63
1760409600000|2025-10-14 02:40:00|13344.1|13343.2|13342.2|13341.3|13344.5|13343.6|13342.2|13341|100
1760409900000|2025-10-14 02:45:00|13342.3|13341.4|13341.6|13340.7|13342.5|13341.4|13340.7|13339.4|61
1760410200000|2025-10-14 02:50:00|13341.8|13340.3|13344.7|13343.8|13344.8|13343.9|13341.1|13340.2|80
1760410500000|2025-10-14 02:55:00|13344.6|13343.7|13344.5|13343.6|13346.3|13345.4|13344.1|13343.2|95
1760410800000|2025-10-14 03:00:00|13344.4|13343.5|13344.3|13343.4|13346.5|13345|13343.7|13342.8|82
1760411100000|2025-10-14 03:05:00|13344.1|13343.2|13343.1|13342.2|13345|13343.6|13342.1|13341.2|81
1760411400000|2025-10-14 03:10:00|13342.9|13342|13342.3|13341.4|13343.5|13342.6|13340.2|13339.1|117
1760411700000|2025-10-14 03:15:00|13342.4|13341.5|13342.7|13341.8|13343.9|13342.4|13342|13340.6|106
1760412000000|2025-10-14 03:20:00|13342.9|13342|13345.6|13344.7|13345.6|13344.7|13341.9|13340.6|94
1760412300000|2025-10-14 03:25:00|13345.2|13344.3|13345.3|13344.4|13346.1|13345|13345|13344.1|73
1760412600000|2025-10-14 03:30:00|13345.5|13344.6|13344.5|13343|13345.5|13344.6|13343.2|13342.3|63
1760412900000|2025-10-14 03:35:00|13344.6|13343.1|13345.8|13344.9|13345.8|13344.9|13343.5|13342|124
1760413200000|2025-10-14 03:40:00|13345.9|13345|13348|13346.5|13348|13346.5|13344.5|13343.4|138
1760413500000|2025-10-14 03:45:00|13346.8|13345.9|13349.6|13348.7|13351.5|13350|13346.8|13345.9|120
1760413800000|2025-10-14 03:50:00|13349.7|13348.8|13348|13347.1|13349.7|13348.8|13347.5|13346.6|76
1760414100000|2025-10-14 03:55:00|13347.8|13346.9|13346.1|13345.2|13349.6|13348.1|13346|13345.1|102
1760414400000|2025-10-14 04:00:00|13346.2|13345.3|13347.6|13346.7|13348.5|13347|13344.5|13343.6|168
1760414700000|2025-10-14 04:05:00|13347.7|13346.8|13345|13343.5|13348.7|13347.2|13344.7|13343.2|193
1760415000000|2025-10-14 04:10:00|13345.1|13343.6|13348.3|13346.8|13349.5|13348.1|13344.6|13343.1|331
1760415300000|2025-10-14 04:15:00|13348.2|13347.3|13351.7|13350.8|13351.7|13350.8|13346.8|13345.7|255
1760415600000|2025-10-14 04:20:00|13351.4|13350.5|13350.1|13349.2|13351.5|13350.6|13348.3|13347.4|200
1760415900000|2025-10-14 04:25:00|13349.9|13349|13350.1|13349.2|13351.7|13350.8|13349.4|13348.5|150
1760416200000|2025-10-14 04:30:00|13349.8|13348.9|13348.4|13347.5|13350.1|13349.2|13347.4|13346.5|114
1760416500000|2025-10-14 04:35:00|13348.1|13347.2|13348.3|13346.8|13348.5|13347.5|13346.9|13346|78
1760416800000|2025-10-14 04:40:00|13348.1|13347.2|13347.4|13346.5|13349.1|13348.2|13347|13345.5|100
1760417100000|2025-10-14 04:45:00|13347.3|13346.4|13350.1|13348.6|13350.2|13348.7|13347.2|13345.9|98
1760417400000|2025-10-14 04:50:00|13350.5|13349|13351.4|13349.9|13351.7|13350.5|13349.5|13348.3|113
1760417700000|2025-10-14 04:55:00|13351.5|13350|13352.1|13351.2|13353.3|13351.8|13351.4|13350|99
1760418000000|2025-10-14 05:00:00|13352.3|13351.4|13349.3|13347.8|13352.3|13351.4|13348.1|13346.7|147
1760418300000|2025-10-14 05:05:00|13349.2|13347.7|13348.1|13347.2|13350.6|13349.7|13347.6|13346.7|102
1760418600000|2025-10-14 05:10:00|13348|13347.1|13347.5|13346.6|13348.9|13348|13345|13344.1|121
1760418900000|2025-10-14 05:15:00|13347.4|13346.5|13346.8|13345.9|13347.9|13347|13346.8|13345.9|64
1760419200000|2025-10-14 05:20:00|13346.4|13345.5|13344.5|13343.6|13347|13346.1|13344.4|13343.1|98
1760419500000|2025-10-14 05:25:00|13344.4|13343.5|13346.6|13345.7|13347.2|13346.3|13344.3|13343.4|114
1760419800000|2025-10-14 05:30:00|13346.5|13345.6|13346.3|13345.4|13347.2|13346.3|13343.9|13342.7|153
1760420100000|2025-10-14 05:35:00|13346.7|13345.8|13347.1|13346.2|13348.5|13347.5|13345.5|13344|217
1760420400000|2025-10-14 05:40:00|13347.2|13346.3|13347.4|13346.5|13351.1|13350.2|13347.2|13346.3|237
1760420700000|2025-10-14 05:45:00|13347.3|13346.4|13343.8|13342.9|13347.4|13346.5|13343.4|13342.5|274
1760421000000|2025-10-14 05:50:00|13343.9|13343|13344.1|13342.6|13346.9|13345.9|13342|13341|246
1760421300000|2025-10-14 05:55:00|13344.2|13342.7|13341.5|13337.5|13345.1|13344.2|13340.5|13337.5|200
1760421600000|2025-10-14 06:00:00|13341.7|13337.6|13319.8|13318.9|13341.9|13338.1|13318.9|13317.4|618
1760421900000|2025-10-14 06:05:00|13319.9|13319|13311.5|13310.6|13321.9|13321|13311.4|13310.5|574
1760422200000|2025-10-14 06:10:00|13311.6|13310.7|13307.8|13306.9|13311.7|13310.8|13304.6|13303.7|481
1760422500000|2025-10-14 06:15:00|13307.7|13306.8|13303.1|13302.2|13310.6|13309.7|13299.2|13298.3|405
1760422800000|2025-10-14 06:20:00|13303|13302.1|13299.5|13298.6|13303|13302.1|13296.2|13295.3|483
1760423100000|2025-10-14 06:25:00|13299.8|13298.9|13297.3|13295.8|13299.8|13298.9|13293.5|13292.6|508
1760423400000|2025-10-14 06:30:00|13297.4|13295.9|13285.2|13284.3|13298.7|13297.2|13284.3|13283.4|436
1760423700000|2025-10-14 06:35:00|13285.3|13284.4|13283.3|13282.4|13285.6|13284.4|13277|13276.1|493
1760424000000|2025-10-14 06:40:00|13284.6|13283.1|13282|13280.5|13287.3|13286.4|13280.6|13279.7|398
1760424300000|2025-10-14 06:45:00|13282.1|13280.6|13280.1|13279.2|13284.9|13283.4|13279.1|13278.2|323
1760424600000|2025-10-14 06:50:00|13280.5|13279.6|13278|13276.5|13283.7|13282.2|13277.8|13276.4|226
1760424900000|2025-10-14 06:55:00|13278.2|13276.7|13280.4|13279.5|13281.2|13280.3|13276|13275.1|376
1760425200000|2025-10-14 07:00:00|13280.5|13279.6|13273.9|13273|13283.8|13282.9|13269.8|13268.9|516
1760425500000|2025-10-14 07:05:00|13273.5|13272.6|13281.2|13280.3|13282.1|13281.2|13272.7|13271.8|436
1760425800000|2025-10-14 07:10:00|13281.3|13280.4|13276|13275.1|13283.4|13282.5|13273.1|13272.2|431
1760426100000|2025-10-14 07:15:00|13275.6|13274.7|13274.8|13273.3|13278.1|13277.1|13272.4|13271.5|371
1760426400000|2025-10-14 07:20:00|13274.7|13273.2|13272.6|13271.7|13275.4|13274.5|13268.2|13267.3|301
1760426700000|2025-10-14 07:25:00|13272.5|13271.6|13259.7|13258.8|13272.5|13271.6|13259|13258.1|432
1760427000000|2025-10-14 07:30:00|13259.8|13258.9|13262.1|13261.2|13265|13263.6|13258.5|13257.6|381
1760427300000|2025-10-14 07:35:00|13261.9|13261|13261.3|13260.4|13263.6|13262.1|13255.4|13254.5|621
1760427600000|2025-10-14 07:40:00|13261.4|13260.5|13256.4|13255.5|13263.2|13262.3|13255.8|13254.9|546
1760427900000|2025-10-14 07:45:00|13255.8|13254.9|13257.4|13256.5|13259.2|13258.2|13255.6|13254.7|343
1760428200000|2025-10-14 07:50:00|13257.5|13256.6|13261.6|13260.7|13262.6|13261.3|13257.5|13256.6|313
1760428500000|2025-10-14 07:55:00|13261.7|13260.8|13257.5|13256.6|13262.7|13261.2|13253.6|13252.7|290
1760428800000|2025-10-14 08:00:00|13257.1|13256.2|13263.1|13262.2|13263.9|13263|13253.9|13253|421
1760429100000|2025-10-14 08:05:00|13263|13262.1|13267.4|13266.5|13268.3|13267.4|13263|13262.1|307
1760429400000|2025-10-14 08:10:00|13267.6|13266.7|13270.1|13269.2|13270.1|13269.2|13263|13262.1|295
1760429700000|2025-10-14 08:15:00|13270|13269.1|13269.5|13268.6|13271.1|13270.2|13266.9|13266|276
1760430000000|2025-10-14 08:20:00|13269.7|13268.8|13266.3|13265.4|13270.8|13269.9|13266.2|13265.3|199
1760430300000|2025-10-14 08:25:00|13266.4|13265.5|13271.9|13271|13271.9|13271|13266.3|13265.4|199
1760430600000|2025-10-14 08:30:00|13271.7|13270.8|13272|13271.1|13275.4|13274.5|13271.5|13270.6|193
1760430900000|2025-10-14 08:35:00|13272.3|13271.4|13271.4|13269.9|13274.9|13274|13267.6|13266.1|252
1760431200000|2025-10-14 08:40:00|13271.3|13269.8|13275.2|13274.3|13277.7|13276.7|13271.1|13269.6|255
1760431500000|2025-10-14 08:45:00|13274.9|13274|13274|13273.1|13281.7|13280.8|13273.5|13272.1|342
1760431800000|2025-10-14 08:50:00|13274.2|13273.3|13278.5|13277.6|13279.5|13278.6|13273.3|13271.9|225
1760432100000|2025-10-14 08:55:00|13278.8|13277.9|13284.1|13283.2|13284.2|13283.3|13277|13276.1|203
1760432400000|2025-10-14 09:00:00|13284.3|13283.4|13278.9|13278|13284.3|13283.4|13277.1|13275.6|321
1760432700000|2025-10-14 09:05:00|13279|13278.1|13278|13277.1|13279.5|13278.6|13276.5|13275.2|208
1760433000000|2025-10-14 09:10:00|13278.1|13277.2|13277.5|13276.6|13279.5|13278.6|13275.5|13274.4|204
1760433300000|2025-10-14 09:15:00|13277.6|13276.7|13280.3|13279.4|13280.3|13279.4|13275.6|13274.7|207
1760433600000|2025-10-14 09:20:00|13280.2|13279.3|13282.2|13281.3|13283.9|13283|13279.9|13279|274
1760433900000|2025-10-14 09:25:00|13282.1|13281.2|13282.6|13281.7|13284.5|13283.6|13282|13281.1|160
1760434200000|2025-10-14 09:30:00|13282.5|13281.6|13280.1|13279.2|13284.2|13283.3|13279.8|13278.9|187
1760434500000|2025-10-14 09:35:00|13279.9|13279|13279.3|13278.4|13279.9|13279|13276|13275.1|228
1760434800000|2025-10-14 09:40:00|13279.1|13278.2|13277.7|13276.8|13283.1|13282.2|13276.4|13274.9|193
1760435100000|2025-10-14 09:45:00|13277|13276.1|13273.7|13272.8|13277.5|13276.6|13270|13268.5|321
1760435400000|2025-10-14 09:50:00|13273.6|13272.7|13267.2|13265|13274.5|13273.6|13264.9|13263.5|370
1760435700000|2025-10-14 09:55:00|13267.3|13264.8|13268.1|13267.2|13271.1|13270.2|13265.3|13264.1|319
1760436000000|2025-10-14 10:00:00|13267.5|13266.6|13268.2|13267.3|13269.4|13268.2|13265.6|13264.7|277
1760436300000|2025-10-14 10:05:00|13268.1|13267.2|13269.8|13268.9|13270.1|13269.2|13266.9|13266|185
1760436600000|2025-10-14 10:10:00|13269.7|13268.8|13270|13269.1|13272.6|13271.7|13267.7|13266.8|215
1760436900000|2025-10-14 10:15:00|13269.8|13268.9|13262.6|13261.7|13269.8|13268.9|13260.9|13260|238
1760437200000|2025-10-14 10:20:00|13262.7|13261.8|13264|13263.1|13264.6|13263.7|13259.6|13258.7|272
1760437500000|2025-10-14 10:25:00|13263.9|13263|13262.6|13261.7|13266|13265.1|13261|13260.1|219
1760437800000|2025-10-14 10:30:00|13262.8|13261.9|13260.9|13260|13264.5|13263.6|13259.1|13258.2|289
1760438100000|2025-10-14 10:35:00|13260.1|13259.2|13263.3|13262.4|13263.5|13262.6|13259.7|13258.8|257
1760438400000|2025-10-14 10:40:00|13263.2|13262.3|13263.6|13262.7|13265.7|13264.8|13262.3|13261.4|222
1760438700000|2025-10-14 10:45:00|13263.5|13262.6|13262.2|13261.3|13264.2|13263.3|13259.2|13258.3|260
1760439000000|2025-10-14 10:50:00|13262|13261.1|13264.8|13263.9|13266.7|13265.8|13262|13261.1|236
1760439300000|2025-10-14 10:55:00|13264.7|13263.8|13265.4|13264.5|13267.9|13267|13264.4|13263.5|270
1760439600000|2025-10-14 11:00:00|13265.5|13264.6|13268.8|13267.9|13272|13271.1|13262.2|13261.3|334
1760439900000|2025-10-14 11:05:00|13269.4|13268.5|13267.4|13266.5|13271.1|13270.2|13265.6|13264.7|254
1760440200000|2025-10-14 11:10:00|13267.6|13266.7|13266.7|13265.8|13272.5|13271|13266.1|13265|215
1760440500000|2025-10-14 11:15:00|13266.5|13265.6|13270|13269.1|13271.8|13270.3|13266.4|13265.1|188
1760440800000|2025-10-14 11:20:00|13270.2|13269.3|13274.5|13273.6|13275.4|13274.5|13269.9|13268.8|311
1760441100000|2025-10-14 11:25:00|13274.8|13273.3|13271.9|13271|13276.8|13275.7|13271|13270.1|255
1760441400000|2025-10-14 11:30:00|13271.8|13270.9|13270|13269.1|13275|13274.1|13269.6|13268.7|193
1760441700000|2025-10-14 11:35:00|13269.8|13268.9|13270.4|13268.9|13271.3|13270.2|13267.5|13266.6|217
1760442000000|2025-10-14 11:40:00|13270.7|13269.2|13266|13265.1|13271.4|13270.5|13264|13262.5|208
1760442300000|2025-10-14 11:45:00|13265.9|13265|13266.3|13264.8|13267.6|13266.7|13264.9|13264|190
1760442600000|2025-10-14 11:50:00|13266.7|13265.2|13269.8|13268.9|13271|13270.1|13266.1|13265.2|246
1760442900000|2025-10-14 11:55:00|13269.9|13269|13268.9|13268|13271.1|13270.2|13267|13266.1|309
1760443200000|2025-10-14 12:00:00|13269|13268.1|13262.1|13261.2|13269.9|13269|13260.9|13259.6|415
1760443500000|2025-10-14 12:05:00|13263.3|13262.4|13262.4|13261.5|13264.9|13264|13256.8|13255.8|248
1760443800000|2025-10-14 12:10:00|13262.6|13261.7|13266.9|13266|13267.8|13266.9|13258.9|13258|298
1760444100000|2025-10-14 12:15:00|13267|13266.1|13268.9|13267.4|13272.8|13271.9|13266.6|13265.7|393
1760444400000|2025-10-14 12:20:00|13269|13267.5|13268.7|13267.8|13271.9|13271|13268.5|13267.3|356
1760444700000|2025-10-14 12:25:00|13268.6|13267.7|13267.8|13266.9|13271.2|13270|13266|13265.1|311
1760445000000|2025-10-14 12:30:00|13267.4|13266.5|13266.5|13265.6|13268.4|13267.5|13263.9|13263|357
1760445300000|2025-10-14 12:35:00|13266.3|13265.4|13259|13258.1|13266.5|13265.6|13258.7|13257.8|353
1760445600000|2025-10-14 12:40:00|13258.7|13257.8|13254.4|13252.9|13258.9|13258|13252.1|13251.2|433
1760445900000|2025-10-14 12:45:00|13254.3|13252.8|13250.6|13249.7|13256|13255.1|13249.4|13248.5|327
1760446200000|2025-10-14 12:50:00|13250.7|13249.8|13254.4|13252.9|13255.8|13254.9|13250.6|13249.7|227
1760446500000|2025-10-14 12:55:00|13254.7|13253.5|13261.7|13260.8|13263.8|13262.9|13254.6|13253.5|294
1760446800000|2025-10-14 13:00:00|13261.5|13260.6|13267.4|13266.5|13267.4|13266.5|13260.9|13260|358
1760447100000|2025-10-14 13:05:00|13267.5|13266.6|13274.5|13273.6|13275.1|13274.2|13266.3|13265.4|361
1760447400000|2025-10-14 13:10:00|13274.3|13273.4|13283.2|13282.3|13284|13283.1|13274.2|13272.8|299
1760447700000|2025-10-14 13:15:00|13283.1|13282.2|13280|13279.1|13284.5|13283.6|13279.1|13278.2|201
1760448000000|2025-10-14 13:20:00|13279.8|13278.9|13281.5|13280.6|13284.7|13283.8|13276.5|13275.6|365
1760448300000|2025-10-14 13:25:00|13281.8|13280.9|13288.2|13287.3|13293.3|13292.4|13281.8|13280.9|629
1760448600000|2025-10-14 13:30:00|13287.8|13286.9|13290.8|13289.9|13292.1|13291.2|13285.1|13284.2|666
1760448900000|2025-10-14 13:35:00|13290.9|13290|13290.7|13289.8|13295.9|13295|13288.6|13287.2|641
1760449200000|2025-10-14 13:40:00|13290.2|13289.3|13284.7|13283.8|13291.8|13290.9|13281.9|13280.4|621
1760449500000|2025-10-14 13:45:00|13284.6|13283.7|13284.4|13283.5|13286.7|13285.8|13282|13280.7|578
1760449800000|2025-10-14 13:50:00|13285|13283.7|13285.4|13284.5|13288.2|13287.2|13282.3|13281.4|535
1760450100000|2025-10-14 13:55:00|13285.5|13284.6|13282.6|13281.7|13288.7|13287.8|13282.5|13281.6|550
1760450400000|2025-10-14 14:00:00|13282.5|13281.6|13284|13283.1|13288.6|13287.7|13282.5|13281.6|644
1760450700000|2025-10-14 14:05:00|13283.9|13282.4|13284.8|13283.9|13286.7|13285.8|13279.8|13278.3|414
1760451000000|2025-10-14 14:10:00|13284.9|13284|13291|13289.5|13292.9|13292|13284.4|13283.5|431
1760451300000|2025-10-14 14:15:00|13290.9|13289.4|13285.1|13284.2|13292.5|13291.6|13284.9|13284|366
1760451600000|2025-10-14 14:20:00|13285.5|13284.6|13292.9|13292|13294.2|13293.3|13285|13283.5|389
1760451900000|2025-10-14 14:25:00|13293|13292.1|13292|13291.1|13298|13297.1|13292|13291.1|413
1760452200000|2025-10-14 14:30:00|13292.1|13291.2|13294.4|13293.5|13294.5|13293.6|13289.7|13288.4|302
1760452500000|2025-10-14 14:35:00|13294.5|13293.6|13299.4|13298.5|13299.7|13298.8|13294.2|13293.3|378
1760452800000|2025-10-14 14:40:00|13299.6|13298.7|13296.9|13296|13303.7|13302.8|13296.7|13295.3|364
1760453100000|2025-10-14 14:45:00|13297.1|13296.2|13291.7|13290.2|13302|13300.7|13291.3|13289.8|447
1760453400000|2025-10-14 14:50:00|13291.8|13290.3|13296.6|13295.7|13299.3|13298.4|13291.4|13290.3|523
1760453700000|2025-10-14 14:55:00|13296.2|13295.3|13296.9|13296|13298.5|13297.6|13293.8|13292.9|492
1760454000000|2025-10-14 15:00:00|13297|13296.1|13297.7|13296.8|13298|13297.1|13292.8|13291.9|461
1760454300000|2025-10-14 15:05:00|13297.5|13296.6|13288.8|13287.9|13297.8|13296.9|13288.5|13287.4|362
1760454600000|2025-10-14 15:10:00|13288.6|13287.7|13294.4|13293.5|13294.4|13293.5|13288.6|13287.7|300
1760454900000|2025-10-14 15:15:00|13294.2|13293.3|13298.5|13297|13299.9|13298.4|13293.2|13291.7|298
1760455200000|2025-10-14 15:20:00|13298.4|13296.9|13291|13289.5|13298.4|13296.9|13289.7|13288.2|387
1760455500000|2025-10-14 15:25:00|13290.9|13289.4|13291.8|13290.9|13297.7|13296.8|13290.7|13289.2|302
1760455800000|2025-10-14 15:30:00|13292.1|13291.2|13297.5|13296.6|13297.7|13296.8|13292.1|13291.2|247
1760456100000|2025-10-14 15:35:00|13297.1|13296.2|13295.9|13295|13302.1|13301.2|13294.2|13293|456
1760456400000|2025-10-14 15:40:00|13295.6|13294.7|13297.2|13296.3|13301.7|13300.8|13294.4|13293.5|445
1760456700000|2025-10-14 15:45:00|13298|13297.1|13304.2|13302.7|13305.5|13304|13298|13297.1|426
1760457000000|2025-10-14 15:50:00|13304.3|13302.8|13313.1|13312.2|13314.9|13314|13303.7|13302.4|485
1760457300000|2025-10-14 15:55:00|13312.9|13312|13317.9|13316.4|13319.1|13318.2|13312.8|13311.9|275
1760457600000|2025-10-14 16:00:00|13318|13316.5|13317.8|13316.9|13321.9|13321|13316.7|13315.8|227
1760457900000|2025-10-14 16:05:00|13316.9|13316|13313.8|13312.9|13317.8|13316.9|13308.9|13307.4|280
1760458200000|2025-10-14 16:10:00|13313.2|13312.3|13310.4|13309.5|13315.2|13314.3|13307.4|13306.5|235
1760458500000|2025-10-14 16:15:00|13310.5|13309.6|13321.5|13318.9|13322.2|13319.8|13310|13309.1|367
1760458800000|2025-10-14 16:20:00|13320.9|13318.5|13311.6|13310.7|13323.5|13322.6|13311.5|13310.6|721
1760459100000|2025-10-14 16:25:00|13311.9|13311|13317|13316.1|13317|13316.1|13309.9|13309|389
1760459400000|2025-10-14 16:30:00|13317.1|13316.2|13312.2|13311.3|13318.3|13317.4|13308.1|13307.2|319
1760459700000|2025-10-14 16:35:00|13312.3|13311.4|13318.7|13317.8|13318.7|13317.8|13311.2|13310.3|308
1760460000000|2025-10-14 16:40:00|13318.5|13317.6|13324.3|13323.4|13324.7|13323.8|13318.5|13317.6|259
1760460300000|2025-10-14 16:45:00|13324.2|13323.3|13323.9|13323|13329.6|13328.7|13323.5|13322.6|257
1760460600000|2025-10-14 16:50:00|13323.3|13322.4|13321.8|13320.3|13327.7|13326.8|13321.6|13320.1|413
1760460900000|2025-10-14 16:55:00|13321.5|13320|13319.1|13317.6|13322.5|13320.8|13316.3|13315.4|394
1760461200000|2025-10-14 17:00:00|13318.9|13317.4|13322.7|13321.8|13323.5|13322.6|13317.1|13315.6|406
1760461500000|2025-10-14 17:05:00|13322.8|13321.9|13315.8|13314.9|13324.8|13323.9|13315.5|13314.6|274
1760461800000|2025-10-14 17:10:00|13315.9|13315|13316.9|13316|13318.6|13317.3|13313.5|13312.2|280
1760462100000|2025-10-14 17:15:00|13317|13316.1|13313.9|13313|13320.1|13319.1|13313.9|13312.6|190
1760462400000|2025-10-14 17:20:00|13313.8|13312.9|13321.1|13320.2|13321.1|13320.2|13312.9|13312|220
1760462700000|2025-10-14 17:25:00|13321.3|13320.4|13321.9|13321|13322.9|13321.9|13320.5|13319.6|195
1760463000000|2025-10-14 17:30:00|13321.8|13320.9|13320.3|13319.4|13322.7|13321.8|13319.7|13318.2|169
1760463300000|2025-10-14 17:35:00|13320.5|13319.6|13320.4|13319.5|13323.3|13322.4|13320.1|13319.2|132
1760463600000|2025-10-14 17:40:00|13320.6|13319.7|13321.8|13320.9|13322.4|13321.5|13320.6|13319.7|98
1760463900000|2025-10-14 17:45:00|13321.7|13320.8|13325.4|13324.5|13325.8|13324.9|13320.9|13319.4|150
1760464200000|2025-10-14 17:50:00|13324.9|13324|13329.2|13328.3|13329.9|13329|13324.3|13322.8|187
1760464500000|2025-10-14 17:55:00|13328.9|13328|13327.7|13326.8|13329.8|13328.9|13327.4|13326.5|160
1760464800000|2025-10-14 18:00:00|13327.8|13326.9|13328.7|13327.8|13329.3|13328.4|13325.4|13324.5|172
1760465100000|2025-10-14 18:05:00|13328.2|13327.3|13323.2|13322.3|13328.8|13327.9|13322.7|13321.8|163
1760465400000|2025-10-14 18:10:00|13323.3|13322.4|13325.8|13324.9|13327.7|13326.8|13323.3|13322.4|142
1760465700000|2025-10-14 18:15:00|13325.7|13324.8|13321.5|13320.6|13326.3|13325.4|13321.2|13320.3|166
1760466000000|2025-10-14 18:20:00|13321.4|13320.5|13325.4|13324.5|13325.5|13324.6|13320.3|13319.4|127
1760466300000|2025-10-14 18:25:00|13325.7|13324.8|13325.4|13324.5|13328.2|13327.3|13324.8|13323.9|121
1760466600000|2025-10-14 18:30:00|13325.1|13324.2|13327.5|13326.6|13329.6|13328.7|13325.1|13324.2|137
1760466900000|2025-10-14 18:35:00|13327.6|13326.7|13331.5|13330.6|13331.8|13330.9|13326.7|13325.3|138
1760467200000|2025-10-14 18:40:00|13331.1|13330.2|13329.7|13328.8|13331.2|13330.3|13328.6|13327.7|113
1760467500000|2025-10-14 18:45:00|13329.9|13329|13327.7|13326.8|13331.7|13330.8|13327.7|13326.4|143
1760467800000|2025-10-14 18:50:00|13328.3|13327.4|13330.6|13329.7|13330.7|13329.8|13328.1|13327.2|112
1760468100000|2025-10-14 18:55:00|13329.7|13328.8|13327.6|13326.7|13330.4|13329.5|13327.3|13326.4|118
1760468400000|2025-10-14 19:00:00|13327.7|13326.8|13331.3|13330.4|13332.3|13331.4|13327.7|13326.8|141
1760468700000|2025-10-14 19:05:00|13331.2|13330.3|13330.8|13329.9|13331.3|13330.4|13329.7|13328.8|110
1760469000000|2025-10-14 19:10:00|13330.7|13329.8|13328.3|13327.4|13330.8|13329.9|13327.6|13326.7|75
1760469300000|2025-10-14 19:15:00|13328.2|13327.3|13328|13327.1|13329.6|13328.7|13327.4|13326.5|81
1760469600000|2025-10-14 19:20:00|13328.2|13327.3|13328.2|13327.3|13332.3|13331.4|13327.6|13326.7|111
1760469900000|2025-10-14 19:25:00|13328.1|13327.2|13327.3|13325.8|13329.8|13328.9|13326.5|13325.6|95
1760470200000|2025-10-14 19:30:00|13327.2|13326.3|13326.9|13326|13328.3|13326.9|13326.5|13325.4|88
1760470500000|2025-10-14 19:35:00|13326.5|13325.6|13326.1|13324.6|13331.6|13330.7|13323.9|13322.4|644
1760470800000|2025-10-14 19:40:00|13326.3|13324.8|13327.1|13325.6|13327.6|13326.2|13322.6|13321.1|398
1760471100000|2025-10-14 19:45:00|13327.2|13325.7|13324.9|13324|13327.7|13326.6|13323|13321.6|279
1760471400000|2025-10-14 19:50:00|13325.3|13323.8|13325.2|13324.3|13325.9|13325|13323.8|13322.4|231
1760471700000|2025-10-14 19:55:00|13325.3|13324.4|13325.4|13324.5|13326.4|13325.5|13323.6|13322.5|232
1760472000000|2025-10-14 20:00:00|13325.1|13324.2|13323.9|13323|13327.2|13326.3|13323.4|13322.5|150
1760472300000|2025-10-14 20:05:00|13323.1|13322.2|13322.8|13321.3|13323.8|13322.9|13320.9|13320|76
1760472600000|2025-10-14 20:10:00|13322.7|13321.2|13320.7|13319.8|13322.9|13321.9|13320.7|13319.8|44
1760472900000|2025-10-14 20:15:00|13320.5|13319.6|13316.9|13315.4|13320.8|13319.9|13316.8|13315.3|81
1760473200000|2025-10-14 20:20:00|13316.6|13315.1|13316.5|13315.6|13318.5|13317.4|13316.4|13314.9|45
1760473500000|2025-10-14 20:25:00|13316.4|13315.5|13315.1|13314.2|13317.1|13315.6|13314.9|13313.8|67
1760473800000|2025-10-14 20:30:00|13315.2|13314.3|13319.8|13318.3|13319.9|13318.6|13314.5|13313.6|51
1760474100000|2025-10-14 20:35:00|13319.7|13318.2|13318.5|13317|13320.4|13319|13318.3|13316.8|49
1760474400000|2025-10-14 20:40:00|13318.4|13316.9|13318.3|13316.8|13318.5|13317|13318.2|13316.7|12
1760474700000|2025-10-14 20:45:00|13318.4|13316.9|13319.6|13318.7|13319.7|13318.8|13317.8|13316.6|50
1760475000000|2025-10-14 20:50:00|13319.7|13318.8|13319.9|13318.4|13320.2|13319.3|13318.6|13317.7|92
1760475300000|2025-10-14 20:55:00|13320.1|13317.7|13325.9|13314|13326.3|13318.2|13319.8|13313.7|219
1760475600000|2025-10-14 21:00:00|13327|13315.1|13327.4|13315.5|13329.6|13317.7|13327|13315.1|6
1760475900000|2025-10-14 21:05:00|13326.5|13314.6|13328.5|13316.6|13332.5|13320.6|13323|13312.6|40
1760476200000|2025-10-14 21:10:00|13328.6|13316.7|13329.9|13318|13329.9|13318|13328.3|13316.4|21
1760476500000|2025-10-14 21:15:00|13330|13318.1|13329.8|13317.9|13330|13318.1|13329.8|13317.9|11
1760476800000|2025-10-14 21:20:00|13329.7|13317.8|13327.1|13315.2|13331.6|13319.7|13325|13313.1|34
1760477100000|2025-10-14 21:25:00|13327|13315.1|13326.5|13314.6|13327.4|13315.5|13326.5|13314.6|20
1760477400000|2025-10-14 21:30:00|13326.8|13314.9|13325.3|13313.4|13327.1|13315.2|13324.3|13312.4|32
1760477700000|2025-10-14 21:35:00|13325.6|13313.7|13325.7|13313.8|13325.7|13313.8|13324.7|13312.8|25
1760478000000|2025-10-14 21:40:00|13325.6|13313.7|13325.4|13313.5|13325.7|13313.8|13324.7|13312.8|21
1760478300000|2025-10-14 21:45:00|13325.5|13313.6|13324.4|13312.5|13325.6|13313.7|13324.4|13312.5|19
1760478600000|2025-10-14 21:50:00|13324.5|13312.6|13324.5|13312.6|13324.6|13312.7|13323.4|13311.5|24
1760478900000|2025-10-14 21:55:00|13324.8|13312.9|13325.1|13313.2|13325.6|13313.7|13324.5|13312.6|45
1760479200000|2025-10-14 22:00:00|13326|13314.1|13323.6|13319.7|13328.6|13319.8|13321.6|13312|125
1760479500000|2025-10-14 22:05:00|13323.1|13320.1|13320.2|13318.7|13323.1|13320.1|13319.8|13318.3|58
1760479800000|2025-10-14 22:10:00|13320.1|13318.6|13322.4|13320.9|13322.7|13321.2|13320.1|13318.6|57
1760480100000|2025-10-14 22:15:00|13322.3|13320.8|13323|13321.5|13323.5|13322|13322.2|13320.7|44
1760480400000|2025-10-14 22:20:00|13323.1|13321.6|13320.8|13319.3|13323.2|13321.7|13320.8|13319.3|35
1760480700000|2025-10-14 22:25:00|13320.9|13319.4|13321.6|13320.1|13321.9|13320.4|13320.9|13319.4|33
1760481000000|2025-10-14 22:30:00|13321.7|13320.2|13321.5|13320.6|13322.2|13321.2|13321|13319.5|58
1760481300000|2025-10-14 22:35:00|13321.7|13320.8|13321.2|13320.3|13323.2|13322.3|13321.1|13320.2|81
1760481600000|2025-10-14 22:40:00|13321.3|13320.4|13320.5|13319|13321.9|13320.6|13320.1|13319|55
1760481900000|2025-10-14 22:45:00|13320.4|13318.9|13320.5|13319.6|13320.5|13319.6|13320|13318.7|26
1760482200000|2025-10-14 22:50:00|13321|13320.1|13320.5|13319|13321.3|13320.4|13320.1|13318.6|50
1760482500000|2025-10-14 22:55:00|13320.4|13318.9|13320.1|13318.6|13320.5|13319.5|13319.4|13318|39
1760482800000|2025-10-14 23:00:00|13320.2|13318.7|13319.9|13318.4|13320.2|13318.8|13317.8|13316.9|61
1760483100000|2025-10-14 23:05:00|13320|13318.5|13321|13319.5|13321.3|13319.8|13319.7|13318.5|39
1760483400000|2025-10-14 23:10:00|13320.9|13319.4|13320.5|13319|13321.1|13319.6|13319.4|13318.4|59
1760483700000|2025-10-14 23:15:00|13320.3|13319.4|13322.2|13321.3|13322.3|13321.4|13319.2|13318.3|68
1760484000000|2025-10-14 23:20:00|13322.1|13321.2|13323.4|13322.5|13323.4|13322.5|13322|13321.1|67
1760484300000|2025-10-14 23:25:00|13323.5|13322.6|13323.5|13322.6|13324.2|13322.9|13323.1|13322.2|43
1760484600000|2025-10-14 23:30:00|13324.3|13323.4|13323.5|13322.6|13324.4|13323.5|13322.4|13321.5|55
1760484900000|2025-10-14 23:35:00|13323.4|13322.5|13324.3|13323.4|13325.3|13324.4|13323.1|13322.2|35
1760485200000|2025-10-14 23:40:00|13324.4|13323.5|13325.5|13324.6|13326|13324.6|13324.2|13323.3|29
1760485500000|2025-10-14 23:45:00|13325.4|13324.5|13322.6|13321.7|13326.1|13324.6|13321.7|13320.8|65
1760485800000|2025-10-14 23:50:00|13322.9|13322|13323.2|13321.7|13323.6|13322.7|13322.6|13321.4|52
1760486100000|2025-10-14 23:55:00|13323.1|13321.6|13322.8|13321.9|13323.2|13322.1|13321.2|13320.3|62
1760486400000|2025-10-15 00:00:00|13322|13321.1|13325.5|13324.6|13326.7|13325.3|13320.9|13320|203
1760486700000|2025-10-15 00:05:00|13325.6|13324.7|13325.9|13325|13328.3|13326.9|13325.3|13324.4|148
1760487000000|2025-10-15 00:10:00|13326.2|13325.3|13325|13324.1|13327|13325.6|13323.6|13322.7|146
1760487300000|2025-10-15 00:15:00|13324.8|13323.9|13326.2|13325.3|13326.8|13325.3|13323.6|13322.7|140
1760487600000|2025-10-15 00:20:00|13326.6|13325.7|13326.7|13325.8|13328|13326.5|13325.7|13324.8|112
1760487900000|2025-10-15 00:25:00|13327.2|13326.3|13326.9|13326|13328.4|13327.5|13325.5|13324.6|139
1760488200000|2025-10-15 00:30:00|13326.8|13325.9|13327|13326.1|13328.4|13327.1|13325.8|13324.9|121
1760488500000|2025-10-15 00:35:00|13327.1|13326.2|13325.4|13324.5|13329.3|13327.9|13324.5|13323.6|120
1760488800000|2025-10-15 00:40:00|13325.1|13324.2|13328|13326.5|13328.2|13327.3|13325|13324.1|125
1760489100000|2025-10-15 00:45:00|13327.9|13327|13329.5|13328.6|13330.3|13329.4|13327.4|13325.9|141
1760489400000|2025-10-15 00:50:00|13329.7|13328.8|13330.2|13329.3|13331.3|13330.4|13329.2|13328.2|160
1760489700000|2025-10-15 00:55:00|13330|13329.1|13328.9|13328|13330.6|13329.7|13328.4|13327.5|120
1760490000000|2025-10-15 01:00:00|13329.1|13328.2|13326.5|13325.6|13330|13329.1|13326.1|13325.2|119
1760490300000|2025-10-15 01:05:00|13326.9|13326|13330|13329.1|13330.3|13329.4|13326.9|13326|98
1760490600000|2025-10-15 01:10:00|13329.5|13328|13330.4|13329.5|13331.1|13330|13327.7|13326.8|104
1760490900000|2025-10-15 01:15:00|13330.3|13329.4|13334.7|13333.8|13335.9|13334.6|13330|13328.7|345
1760491200000|2025-10-15 01:20:00|13334.6|13333.7|13337.5|13336|13340.9|13339.1|13334.4|13333.5|245
1760491500000|2025-10-15 01:25:00|13337.4|13335.9|13338.2|13337.3|13339.4|13338.5|13335.8|13334.8|124
1760491800000|2025-10-15 01:30:00|13338.1|13337.2|13339.5|13338.6|13339.7|13338.8|13336.2|13335.3|161
1760492100000|2025-10-15 01:35:00|13339.4|13338.5|13336.1|13335.2|13339.9|13339|13336|13335.1|135
1760492400000|2025-10-15 01:40:00|13336.3|13335.4|13336.8|13335.9|13337.4|13336.5|13335.7|13334.8|102
1760492700000|2025-10-15 01:45:00|13337|13336.1|13337.3|13336.4|13338.2|13337.3|13336.8|13335.9|110
1760493000000|2025-10-15 01:50:00|13337.1|13336.2|13339.7|13338.8|13339.8|13338.9|13336.4|13335.5|114
1760493300000|2025-10-15 01:55:00|13339.5|13338.6|13339.9|13339|13340.8|13339.9|13339.1|13338.2|123
1760493600000|2025-10-15 02:00:00|13340.3|13339.4|13341.7|13340.8|13341.9|13341|13339.8|13338.9|128
1760493900000|2025-10-15 02:05:00|13341.5|13340.6|13344.8|13343.9|13345.5|13344.6|13341.3|13340.4|153
1760494200000|2025-10-15 02:10:00|13344.9|13344|13347.8|13346.9|13348.7|13347.8|13343.6|13342.7|152
1760494500000|2025-10-15 02:15:00|13347.7|13346.8|13347.8|13346.3|13350|13348.5|13347.5|13345.9|230
1760494800000|2025-10-15 02:20:00|13347.9|13346.4|13347.8|13346.9|13348.5|13347|13346.8|13345.5|87
1760495100000|2025-10-15 02:25:00|13348.2|13347.3|13348.5|13347.6|13348.8|13347.9|13347.5|13346.2|67
1760495400000|2025-10-15 02:30:00|13348.4|13347.5|13347.5|13346.6|13348.4|13347.5|13346.8|13345.9|92
1760495700000|2025-10-15 02:35:00|13347.6|13346.7|13350|13349.1|13351.2|13350.3|13347.3|13346.4|103
1760496000000|2025-10-15 02:40:00|13349.9|13349|13349.4|13347.9|13350|13349.1|13348|13347|76
1760496300000|2025-10-15 02:45:00|13349.5|13348|13348.9|13348|13350.3|13349.4|13348.3|13347.2|110
1760496600000|2025-10-15 02:50:00|13349.1|13348.2|13350.9|13350|13351.3|13350.3|13348.1|13347|119
1760496900000|2025-10-15 02:55:00|13350.4|13349.5|13349.4|13347.9|13351|13350|13349.4|13347.9|150
1760497200000|2025-10-15 03:00:00|13349.5|13348|13351.3|13350.4|13351.5|13350.6|13348.8|13347.4|139
1760497500000|2025-10-15 03:05:00|13351.2|13350.3|13352.8|13351.9|13352.8|13351.9|13350.2|13349|94
1760497800000|2025-10-15 03:10:00|13352.7|13351.8|13350.5|13349.6|13352.7|13351.8|13350|13349.1|107
1760498100000|2025-10-15 03:15:00|13350.2|13349.3|13349.7|13348.8|13351.9|13351|13349.2|13348.3|58
1760498400000|2025-10-15 03:20:00|13349.5|13348.6|13350.1|13349.2|13350.8|13349.9|13349.4|13348.5|84
1760498700000|2025-10-15 03:25:00|13350.3|13349.4|13350.9|13350|13351.7|13350.8|13349.9|13348.8|107
1760499000000|2025-10-15 03:30:00|13351.2|13350.3|13352.9|13351.4|13353.9|13353|13351.1|13350.2|70
1760499300000|2025-10-15 03:35:00|13352.8|13351.3|13354.1|13352.6|13354.2|13352.8|13350|13349.1|106
1760499600000|2025-10-15 03:40:00|13353.7|13352.8|13352.5|13351.6|13354.9|13353.4|13352.5|13351.6|61
1760499900000|2025-10-15 03:45:00|13352.2|13351.3|13353.1|13352.2|13353.6|13352.7|13351.6|13350.7|81
1760500200000|2025-10-15 03:50:00|13353|13352.1|13351.3|13349.8|13353|13352.1|13351.2|13349.8|62
1760500500000|2025-10-15 03:55:00|13351.1|13350.2|13352|13351.1|13352.4|13351.5|13350.2|13349.3|65
1760500800000|2025-10-15 04:00:00|13352.3|13351.4|13354.5|13353.6|13354.7|13353.8|13352.1|13351.2|103
1760501100000|2025-10-15 04:05:00|13353.9|13353|13352.5|13351.6|13354.7|13353.8|13352.5|13351.6|82
1760501400000|2025-10-15 04:10:00|13352.4|13351.5|13352.5|13351.6|13354|13353.1|13352.4|13351.3|69
1760501700000|2025-10-15 04:15:00|13352.4|13351.5|13351.4|13350.5|13353.1|13352.2|13351.2|13350.3|55
1760502000000|2025-10-15 04:20:00|13351.5|13350.6|13349.9|13349|13352.4|13351.4|13349.8|13348.9|58
1760502300000|2025-10-15 04:25:00|13350|13349.1|13348.5|13347.6|13351|13350.1|13348.4|13347.5|108
1760502600000|2025-10-15 04:30:00|13348.8|13347.9|13346.4|13345.5|13349|13348.1|13346.3|13345.4|108
1760502900000|2025-10-15 04:35:00|13346.2|13345.3|13346.6|13345.7|13349.9|13349|13345.6|13344.7|121
1760503200000|2025-10-15 04:40:00|13346.5|13345.6|13346.3|13345.4|13347.8|13346.9|13346|13345.1|85
1760503500000|2025-10-15 04:45:00|13346.8|13345.9|13346.4|13345.5|13347.2|13346.3|13346|13345.1|57
1760503800000|2025-10-15 04:50:00|13346.3|13345.4|13348.1|13347.2|13348.1|13347.2|13346.2|13345.3|73
1760504100000|2025-10-15 04:55:00|13348|13347.1|13348.8|13347.9|13349.7|13348.8|13348|13346.6|81
1760504400000|2025-10-15 05:00:00|13349.1|13348.2|13349.5|13348.6|13350.3|13349.3|13348|13347.1|106
1760504700000|2025-10-15 05:05:00|13349.6|13348.7|13348.2|13347.3|13350.4|13349.5|13347.6|13346.7|73
1760505000000|2025-10-15 05:10:00|13348.4|13347.5|13348.4|13347.5|13349.1|13348.2|13347.9|13347|92
1760505300000|2025-10-15 05:15:00|13348.3|13347.4|13351.9|13351|13353.1|13352.2|13347.8|13346.9|71
1760505600000|2025-10-15 05:20:00|13351.8|13350.9|13352.2|13351.3|13353.9|13353|13351.3|13350.4|78
1760505900000|2025-10-15 05:25:00|13352.4|13351.5|13354.2|13353.3|13354.2|13353.3|13352.4|13351.5|67
1760506200000|2025-10-15 05:30:00|13354.1|13353.2|13356.6|13355.7|13357.2|13356.3|13353.4|13352.5|105
1760506500000|2025-10-15 05:35:00|13356.9|13356|13358|13357.1|13359.5|13358.6|13356.8|13355.9|133
1760506800000|2025-10-15 05:40:00|13357.8|13356.9|13357.9|13357|13359|13358.1|13357.4|13356.5|83
1760507100000|2025-10-15 05:45:00|13358.1|13357.2|13354.8|13353.9|13358.5|13357.6|13354.2|13353.3|88
1760507400000|2025-10-15 05:50:00|13354.9|13353.3|13356.6|13355.7|13357.4|13356.5|13354.1|13353.2|83
1760507700000|2025-10-15 05:55:00|13356.5|13355.6|13353.3|13352.4|13357.5|13356.6|13353.3|13352.4|119
1760508000000|2025-10-15 06:00:00|13353|13352.1|13359.9|13359|13361.3|13360.4|13351.2|13350.3|270
1760508300000|2025-10-15 06:05:00|13359.6|13358.7|13358.8|13357.9|13361.6|13360.7|13358.2|13357.3|202
1760508600000|2025-10-15 06:10:00|13358.9|13358|13368|13367.1|13368.4|13367.5|13358.1|13357.2|241
1760508900000|2025-10-15 06:15:00|13367.9|13367|13366.7|13365.8|13372.8|13371.9|13366.7|13365.8|306
1760509200000|2025-10-15 06:20:00|13366.5|13365.6|13367.7|13366.8|13374|13373.1|13366|13364.8|303
1760509500000|2025-10-15 06:25:00|13367.9|13367|13365.1|13364.2|13369|13367.5|13361.9|13360.5|288
1760509800000|2025-10-15 06:30:00|13365|13364.1|13362.9|13362|13366.4|13365.5|13360.9|13359.7|228
1760510100000|2025-10-15 06:35:00|13363.1|13362.2|13363.3|13362.4|13364.4|13363.5|13361.3|13360.4|171
1760510400000|2025-10-15 06:40:00|13364|13363.1|13365.4|13364.5|13368.3|13367.4|13363.8|13362.9|201
1760510700000|2025-10-15 06:45:00|13365.3|13364.4|13365|13364.1|13365.7|13364.8|13362.4|13361.5|262
1760511000000|2025-10-15 06:50:00|13364.8|13363.9|13366.1|13365.2|13366.4|13365.5|13361.5|13360.6|214
1760511300000|2025-10-15 06:55:00|13366.2|13365.3|13363.2|13362.3|13367.6|13366.7|13361.8|13360.9|280
1760511600000|2025-10-15 07:00:00|13363.9|13363|13354|13353.1|13364.5|13363.6|13352.1|13351.2|415
1760511900000|2025-10-15 07:05:00|13354.1|13353.2|13358.7|13357.8|13359.6|13358.7|13353.5|13352.6|302
1760512200000|2025-10-15 07:10:00|13358.8|13357.9|13357.1|13356.2|13359.6|13358.7|13355.5|13354|253
1760512500000|2025-10-15 07:15:00|13357.2|13356.3|13352.6|13351.1|13358|13357.1|13352.6|13351.1|265
1760512800000|2025-10-15 07:20:00|13351.7|13350.8|13346.1|13345.2|13352.6|13351.7|13344.5|13343.2|368
1760513100000|2025-10-15 07:25:00|13346.2|13345.3|13345.2|13344.3|13349.9|13349|13344.7|13343.7|290
1760513400000|2025-10-15 07:30:00|13345.1|13344.2|13349.8|13348.9|13350.2|13349.3|13342.5|13341.1|308
1760513700000|2025-10-15 07:35:00|13350.1|13349.2|13347|13346.1|13350.5|13349.6|13347|13346.1|221
1760514000000|2025-10-15 07:40:00|13347.1|13346.2|13357.3|13356.4|13357.7|13356.8|13345|13343.8|379
1760514300000|2025-10-15 07:45:00|13357.1|13356.2|13356.3|13355.4|13361.6|13360.7|13355.3|13354.4|304
1760514600000|2025-10-15 07:50:00|13356.1|13355.2|13357.9|13357|13360.3|13359.4|13355.2|13354.3|222
1760514900000|2025-10-15 07:55:00|13358|13357.1|13350.2|13349.3|13359.4|13358.5|13350.2|13349.3|339
1760515200000|2025-10-15 08:00:00|13350.1|13349.2|13354.6|13353.7|13355.5|13354.6|13348.8|13347.9|268
1760515500000|2025-10-15 08:05:00|13354.4|13353.5|13356.3|13354.8|13356.5|13355.3|13350.7|13349.8|282
1760515800000|2025-10-15 08:10:00|13355.6|13354.7|13352.6|13351.7|13355.6|13354.7|13351.8|13350.9|196
1760516100000|2025-10-15 08:15:00|13352.4|13351.5|13352.3|13351.4|13354.7|13353.8|13349.2|13348.3|341
1760516400000|2025-10-15 08:20:00|13352.1|13351.2|13352.1|13351.2|13353.7|13352.8|13348.5|13347.5|257
1760516700000|2025-10-15 08:25:00|13351.8|13350.9|13352.7|13351.8|13353.5|13352.6|13350.2|13349.3|182
1760517000000|2025-10-15 08:30:00|13352.8|13351.9|13352.9|13352|13354.4|13353.5|13351|13350.1|175
1760517300000|2025-10-15 08:35:00|13352.8|13351.9|13351.5|13350.6|13353|13352.1|13349.5|13348.6|128
1760517600000|2025-10-15 08:40:00|13351.7|13350.8|13351|13350.1|13353.2|13352.3|13349.9|13349|129
1760517900000|2025-10-15 08:45:00|13351.4|13350.5|13351.2|13350.3|13353|13352.1|13346.4|13345.5|220
1760518200000|2025-10-15 08:50:00|13351.3|13350.4|13345.4|13344.5|13355.9|13354.8|13344.1|13343.2|352
1760518500000|2025-10-15 08:55:00|13345.5|13344.6|13346|13345.1|13346.5|13345.6|13341.8|13340.3|284
1760518800000|2025-10-15 09:00:00|13346.1|13345.2|13342.6|13341.1|13346.3|13345.4|13339.9|13338.4|216
1760519100000|2025-10-15 09:05:00|13342.7|13341.2|13338.6|13337.7|13344.9|13343.4|13336.4|13334.9|291
1760519400000|2025-10-15 09:10:00|13338.8|13337.9|13342.6|13341.7|13344.3|13343.4|13338.4|13337.4|217
1760519700000|2025-10-15 09:15:00|13342.7|13341.8|13343.7|13342.8|13346.7|13345.2|13341.5|13340.5|212
1760520000000|2025-10-15 09:20:00|13343.9|13343|13343.4|13342.5|13345.4|13343.9|13341.1|13340.2|213
1760520300000|2025-10-15 09:25:00|13343.6|13342.7|13345.2|13344.3|13346.1|13344.6|13342.5|13341.6|216
1760520600000|2025-10-15 09:30:00|13345.4|13344.5|13355.8|13354.9|13358.2|13357.3|13345.4|13344.5|267
1760520900000|2025-10-15 09:35:00|13355.9|13355|13355|13354.1|13357.5|13356.6|13353.5|13352.6|188
1760521200000|2025-10-15 09:40:00|13354.9|13354|13351.3|13350.4|13354.9|13354|13350.9|13349.4|188
1760521500000|2025-10-15 09:45:00|13351|13349.5|13349.1|13347.6|13351.4|13350.5|13346.9|13345.4|182
1760521800000|2025-10-15 09:50:00|13348.2|13346.7|13351.8|13350.9|13351.8|13350.9|13348.1|13346.6|146
1760522100000|2025-10-15 09:55:00|13352.2|13351.3|13351.1|13350.2|13355.5|13354.2|13350.7|13349.8|236
1760522400000|2025-10-15 10:00:00|13351|13350.1|13350.4|13349.5|13351.6|13350.7|13346.7|13345.8|168
1760522700000|2025-10-15 10:05:00|13349.1|13348.2|13349.1|13348.2|13351.5|13350.6|13348.7|13347.8|133
1760523000000|2025-10-15 10:10:00|13350|13349.1|13356.1|13355.2|13358.2|13356.7|13349|13348.1|176
1760523300000|2025-10-15 10:15:00|13355.6|13354.7|13353.8|13352.9|13356|13355.1|13352.8|13351.9|171
1760523600000|2025-10-15 10:20:00|13353.5|13352.6|13351.3|13350.4|13354.6|13353.7|13350.6|13349.7|133
1760523900000|2025-10-15 10:25:00|13351.1|13350.2|13350.5|13349.6|13352|13351.1|13348.5|13347.6|153
1760524200000|2025-10-15 10:30:00|13350.4|13349.5|13352.1|13350.6|13352.8|13351.9|13348.2|13347.3|129
1760524500000|2025-10-15 10:35:00|13352|13350.5|13350.3|13349.4|13352.2|13351.1|13350|13349|109
1760524800000|2025-10-15 10:40:00|13350.4|13349.5|13355.5|13354.6|13356.1|13355.2|13350.4|13349.5|111
1760525100000|2025-10-15 10:45:00|13355.1|13354.2|13356|13354.5|13357.1|13356.2|13354.9|13354|87
1760525400000|2025-10-15 10:50:00|13355.9|13355|13356.2|13355.3|13357.7|13356.8|13355.8|13354.9|96
1760525700000|2025-10-15 10:55:00|13356.1|13355.2|13365.4|13364.5|13366.7|13365.6|13354.5|13353.6|238
1760526000000|2025-10-15 11:00:00|13365.6|13364.7|13360.8|13359.9|13366.5|13365.6|13360.5|13359.6|206
1760526300000|2025-10-15 11:05:00|13361.5|13360.6|13362.7|13361.8|13364.4|13363.5|13361.4|13360.5|90
1760526600000|2025-10-15 11:10:00|13362.4|13361.5|13364.4|13363.5|13365.9|13365|13362.3|13361.4|87
1760526900000|2025-10-15 11:15:00|13364.6|13363.7|13361.5|13360.6|13367.4|13366.5|13357.5|13356.6|191
1760527200000|2025-10-15 11:20:00|13361.4|13360.5|13362.2|13361.3|13363.7|13362.8|13360.8|13359.9|112
1760527500000|2025-10-15 11:25:00|13362.3|13361.4|13360.3|13359.4|13365.8|13364.9|13360.3|13359.4|147
1760527800000|2025-10-15 11:30:00|13360.2|13359.3|13355|13354.1|13360.3|13359.4|13354.1|13353.2|169
1760528100000|2025-10-15 11:35:00|13354.7|13353.8|13358.1|13357.2|13358.7|13357.6|13354.6|13353.7|129
1760528400000|2025-10-15 11:40:00|13357.7|13356.8|13356.6|13355.7|13358.7|13357.8|13356.5|13355.6|125
1760528700000|2025-10-15 11:45:00|13356.8|13355.9|13352.6|13351.7|13357.6|13356.1|13351.9|13351|152
1760529000000|2025-10-15 11:50:00|13352.5|13351.6|13352.6|13351.7|13354.8|13353.3|13351.6|13350.7|173
1760529300000|2025-10-15 11:55:00|13352.7|13351.8|13352.6|13351.7|13354.3|13353.4|13350.4|13349.5|261
1760529600000|2025-10-15 12:00:00|13352.7|13351.8|13354.5|13353.6|13357.3|13356.4|13351|13350.1|293
1760529900000|2025-10-15 12:05:00|13354.6|13353.7|13352.2|13351.3|13355.6|13354.7|13350.7|13349.8|148
1760530200000|2025-10-15 12:10:00|13352.1|13351.2|13354.2|13353.3|13355.1|13354.2|13349.6|13348.7|250
1760530500000|2025-10-15 12:15:00|13354.3|13353.4|13351.5|13350.6|13354.3|13353.4|13350.3|13349.4|216
1760530800000|2025-10-15 12:20:00|13350.8|13349.9|13350.3|13349.4|13354.3|13353.4|13350|13349.1|194
1760531100000|2025-10-15 12:25:00|13350.1|13349.2|13352.7|13351.2|13354.2|13353.3|13349.3|13348.4|214
1760531400000|2025-10-15 12:30:00|13352.8|13351.3|13352.3|13350.8|13356.3|13355.4|13350|13349.1|349
1760531700000|2025-10-15 12:35:00|13352.6|13351.1|13350.9|13350|13354.5|13353.1|13349.4|13347.9|310
1760532000000|2025-10-15 12:40:00|13350.5|13349.6|13348.3|13347.4|13351.5|13350.6|13345.4|13344.4|347
1760532300000|2025-10-15 12:45:00|13348.2|13347.3|13351.2|13350.3|13351.6|13350.7|13347.8|13346.9|272
1760532600000|2025-10-15 12:50:00|13351.4|13350.5|13345.6|13344.7|13351.6|13350.7|13343.3|13342.4|388
1760532900000|2025-10-15 12:55:00|13345.7|13344.8|13346.3|13345.4|13348.3|13347.3|13341.7|13340.8|490
1760533200000|2025-10-15 13:00:00|13346.2|13345.3|13341.9|13341|13347|13345.8|13338.5|13337.3|484
1760533500000|2025-10-15 13:05:00|13341.7|13340.8|13347.8|13346.9|13348|13347.1|13340.3|13339.4|300
1760533800000|2025-10-15 13:10:00|13347.2|13346.3|13343.9|13343|13349|13348.1|13343.9|13343|279
1760534100000|2025-10-15 13:15:00|13344|13343.1|13345|13344.1|13345.4|13344.5|13341.2|13340.3|274
1760534400000|2025-10-15 13:20:00|13344.4|13343.5|13339.6|13338.7|13344.4|13343.5|13335.8|13334.9|362
1760534700000|2025-10-15 13:25:00|13340|13339.1|13336.3|13335.4|13340.5|13339.6|13335.5|13334.6|300
1760535000000|2025-10-15 13:30:00|13336.4|13335.5|13340.3|13339.4|13342.7|13341.8|13336.4|13335.5|512
1760535300000|2025-10-15 13:35:00|13340.5|13339.6|13345.6|13344.7|13347.9|13347|13338.3|13337.4|479
1760535600000|2025-10-15 13:40:00|13346|13345.1|13348.1|13347.2|13351|13349.7|13344.5|13343.6|464
1760535900000|2025-10-15 13:45:00|13348.4|13347.5|13342|13341.1|13350.2|13348.7|13340.1|13339.1|485
1760536200000|2025-10-15 13:50:00|13342.2|13341.3|13350.3|13349.4|13351.9|13350.7|13342.1|13341.2|567
1760536500000|2025-10-15 13:55:00|13350.2|13349.3|13350|13349.1|13353.4|13352.5|13348.3|13347.4|575
1760536800000|2025-10-15 14:00:00|13350.1|13349.2|13350.2|13349.3|13352.4|13351.5|13347.3|13346.4|411
1760537100000|2025-10-15 14:05:00|13350.3|13349.4|13357.5|13356|13357.8|13356.9|13349.8|13348.4|295
1760537400000|2025-10-15 14:10:00|13357.6|13356.1|13360.7|13359.8|13361.2|13360.3|13355.2|13354.3|286
1760537700000|2025-10-15 14:15:00|13360.8|13359.9|13361.6|13360.7|13362.7|13361.8|13359.8|13358.7|267
1760538000000|2025-10-15 14:20:00|13361.7|13360.8|13363|13361.5|13364.1|13363.2|13361|13360.1|246
1760538300000|2025-10-15 14:25:00|13362.4|13360.9|13359.7|13358.8|13363.2|13362.3|13358.8|13357.3|190
1760538600000|2025-10-15 14:30:00|13359.6|13358.7|13357.8|13356.9|13361.8|13360.9|13357.8|13356.9|199
1760538900000|2025-10-15 14:35:00|13357.9|13357|13358|13357.1|13359|13358.1|13354.9|13354|215
1760539200000|2025-10-15 14:40:00|13357.7|13356.8|13358.1|13357.2|13359.4|13358.5|13355.5|13354.6|227
1760539500000|2025-10-15 14:45:00|13357.9|13357|13364.1|13363.2|13367.5|13366.6|13357.4|13356.5|265
1760539800000|2025-10-15 14:50:00|13364|13363.1|13364.8|13363.9|13366.1|13365.2|13361.9|13361|272
1760540100000|2025-10-15 14:55:00|13364.9|13364|13365.4|13364.5|13366.1|13365.2|13362.9|13361.4|335
1760540400000|2025-10-15 15:00:00|13365.3|13364.4|13364.5|13363.6|13366|13365.1|13363.2|13362.3|317
1760540700000|2025-10-15 15:05:00|13364.3|13363.4|13371.5|13370|13371.9|13370.4|13362.2|13360.8|255
1760541000000|2025-10-15 15:10:00|13371.6|13370.1|13374.5|13373.6|13375.5|13374.6|13371.4|13369.9|297
1760541300000|2025-10-15 15:15:00|13374.6|13373.7|13385.5|13384.6|13385.5|13384.6|13373.6|13372.7|292
1760541600000|2025-10-15 15:20:00|13386.7|13385.8|13394.8|13393.9|13396.8|13395.9|13385.8|13384.9|325
1760541900000|2025-10-15 15:25:00|13394.4|13393.5|13395.7|13394.8|13397.2|13396.3|13391.8|13390|293
1760542200000|2025-10-15 15:30:00|13395.6|13394.7|13394|13393.1|13397.5|13396.6|13394|13393.1|345
1760542500000|2025-10-15 15:35:00|13394.1|13393.2|13394.3|13393.4|13396.9|13396|13393.8|13392.6|304
1760542800000|2025-10-15 15:40:00|13394.1|13393.2|13400.2|13399.3|13401.7|13400.4|13393.3|13392.4|425
1760543100000|2025-10-15 15:45:00|13400.1|13399.2|13396.1|13395.2|13403.8|13402.9|13394.4|13393.5|414
1760543400000|2025-10-15 15:50:00|13396|13395.1|13392|13391.1|13396|13395.1|13388.4|13386.9|445
1760543700000|2025-10-15 15:55:00|13391.9|13391|13394.3|13393.4|13394.3|13393.4|13389.2|13388.3|376
1760544000000|2025-10-15 16:00:00|13394.9|13394|13390.1|13389.2|13395|13394.1|13389.1|13388.2|398
1760544300000|2025-10-15 16:05:00|13390.2|13389.3|13389.9|13389|13391.7|13390.8|13388.1|13387.2|337
1760544600000|2025-10-15 16:10:00|13389.4|13388.5|13389.4|13388.5|13391.2|13390.3|13385.7|13384.8|315
1760544900000|2025-10-15 16:15:00|13389.3|13388.4|13390.7|13389.8|13394.7|13393.4|13388.8|13387.6|333
1760545200000|2025-10-15 16:20:00|13390.8|13389.9|13390.2|13389.3|13392.5|13391.6|13388.9|13388|223
1760545500000|2025-10-15 16:25:00|13390.7|13389.8|13393.5|13392.6|13393.5|13392.6|13390.3|13389.1|230
1760545800000|2025-10-15 16:30:00|13393.6|13392.7|13391.2|13390.3|13393.8|13392.9|13388|13387.1|223
1760546100000|2025-10-15 16:35:00|13391.4|13390.5|13390.2|13389.3|13393.1|13392.2|13388.9|13388|197
1760546400000|2025-10-15 16:40:00|13390.1|13389.2|13388|13387.1|13391.9|13391|13385.4|13384.5|236
1760546700000|2025-10-15 16:45:00|13387.8|13386.9|13389.9|13389|13392.3|13391.4|13386.5|13385.6|229
1760547000000|2025-10-15 16:50:00|13389.7|13388.8|13387.4|13386.5|13390.8|13389.9|13386.2|13385.3|193
1760547300000|2025-10-15 16:55:00|13387.6|13386.7|13390.9|13390|13393.1|13392.2|13387.6|13386.7|211
1760547600000|2025-10-15 17:00:00|13390.8|13389.9|13384.8|13383.9|13390.8|13389.9|13383.9|13383|266
1760547900000|2025-10-15 17:05:00|13384.9|13384|13387.1|13386.2|13389.1|13387.8|13382|13381.1|353
1760548200000|2025-10-15 17:10:00|13387|13386.1|13380.4|13378.9|13388.4|13387.2|13380|13378.8|413
1760548500000|2025-10-15 17:15:00|13380.3|13378.8|13378|13377.1|13381.4|13380.5|13377.3|13376.4|508
1760548800000|2025-10-15 17:20:00|13378.1|13377.2|13377.8|13376.9|13379.8|13378.9|13376.7|13375.3|356
1760549100000|2025-10-15 17:25:00|13377.9|13377|13377.4|13376.5|13380.2|13378.9|13375.7|13374.8|291
1760549400000|2025-10-15 17:30:00|13377|13376.1|13375|13374.1|13379.2|13377.7|13375|13374.1|247
1760549700000|2025-10-15 17:35:00|13374.8|13373.9|13375.5|13374.6|13378.8|13377.3|13374.5|13373.6|198
1760550000000|2025-10-15 17:40:00|13375.4|13374.5|13374.5|13373.6|13375.6|13374.7|13372.3|13371.4|218
1760550300000|2025-10-15 17:45:00|13374.6|13373.7|13374.8|13373.9|13377.2|13375.8|13373.7|13372.8|158
1760550600000|2025-10-15 17:50:00|13374.9|13374|13374.6|13373.7|13376.2|13375.3|13374.2|13373.3|135
1760550900000|2025-10-15 17:55:00|13374.7|13373.8|13378.4|13376.9|13378.4|13377.1|13373.8|13372.9|115
1760551200000|2025-10-15 18:00:00|13378.5|13377|13375.6|13374.1|13379.5|13378.2|13375.4|13373.9|200
1760551500000|2025-10-15 18:05:00|13375.5|13374|13374.3|13373.4|13376.2|13375.1|13370.8|13369.9|246
1760551800000|2025-10-15 18:10:00|13374.2|13373.3|13376.6|13375.7|13377|13376.1|13374|13373.1|138
1760552100000|2025-10-15 18:15:00|13376.5|13375.6|13377|13376.1|13377.5|13376.6|13375.5|13374.6|127
1760552400000|2025-10-15 18:20:00|13376.9|13376|13380.5|13379.6|13381.1|13380.2|13375.5|13374.6|149
1760552700000|2025-10-15 18:25:00|13381.1|13380.2|13384.6|13383.7|13387.4|13386.5|13380.3|13379.4|201
1760553000000|2025-10-15 18:30:00|13384.4|13383.5|13384.7|13383.8|13387.4|13386.5|13384|13383.1|121
1760553300000|2025-10-15 18:35:00|13384.6|13383.7|13383.7|13382.8|13384.6|13383.7|13382.4|13381.5|87
1760553600000|2025-10-15 18:40:00|13383.9|13383|13383.5|13382.6|13384.7|13383.8|13383|13382.1|95
1760553900000|2025-10-15 18:45:00|13383.2|13382.3|13381.9|13381|13383.8|13382.9|13381.4|13380.5|102
1760554200000|2025-10-15 18:50:00|13382.2|13381.3|13381|13380.1|13383.2|13382.3|13381|13380.1|81
1760554500000|2025-10-15 18:55:00|13381.2|13380.3|13383.3|13382.4|13384|13383.1|13381|13380.1|117
1760554800000|2025-10-15 19:00:00|13383.6|13382.7|13384.4|13383.5|13386.2|13385.3|13383.6|13382.7|168
1760555100000|2025-10-15 19:05:00|13384.5|13383.6|13385.1|13384.2|13385.5|13384.6|13383.5|13382.6|60
1760555400000|2025-10-15 19:10:00|13385.2|13384.3|13385.3|13384.4|13385.9|13385|13384.2|13383.3|65
1760555700000|2025-10-15 19:15:00|13385.4|13384.5|13385.5|13384.6|13385.7|13384.7|13383.7|13382.8|93
1760556000000|2025-10-15 19:20:00|13385.4|13384.5|13388|13387.1|13388.4|13387.5|13385.4|13384.5|72
1760556300000|2025-10-15 19:25:00|13388.1|13387.2|13387.4|13386.5|13388.5|13387.6|13386|13385.1|89
1760556600000|2025-10-15 19:30:00|13387.3|13386.4|13389.2|13388.3|13390.3|13389.4|13387.1|13386.2|97
1760556900000|2025-10-15 19:35:00|13389.4|13388.5|13387.8|13386.9|13389.4|13388.5|13386.7|13385.3|82
1760557200000|2025-10-15 19:40:00|13388.1|13387.2|13387.1|13386.2|13388.1|13387.2|13386|13385.1|113
1760557500000|2025-10-15 19:45:00|13386.9|13386|13387.2|13386.3|13387.3|13386.4|13386.1|13385.2|62
1760557800000|2025-10-15 19:50:00|13387|13386.1|13385.2|13384.3|13387.1|13386.2|13384.7|13383.3|97
1760558100000|2025-10-15 19:55:00|13385.1|13384.2|13393.6|13392.7|13393.9|13392.8|13384.9|13384|164
1760558400000|2025-10-15 20:00:00|13393.7|13392.1|13402.3|13401.4|13403.5|13402.6|13392.3|13390.8|207
1760558700000|2025-10-15 20:05:00|13402.2|13401.3|13403.9|13402.4|13408|13406.9|13401.8|13400.9|238
1760559000000|2025-10-15 20:10:00|13404|13402.5|13399.9|13398.4|13404|13402.5|13399.8|13398.1|124
1760559300000|2025-10-15 20:15:00|13401|13399|13396.8|13395.3|13401|13400.1|13396.8|13395.3|49
1760559600000|2025-10-15 20:20:00|13397.6|13396.7|13401.6|13399|13401.7|13399.2|13397.3|13395.9|92
1760559900000|2025-10-15 20:25:00|13401.5|13400|13399.6|13397|13402.8|13400.2|13399.6|13397|235
1760560200000|2025-10-15 20:30:00|13399.7|13397.2|13398.2|13397.3|13400.5|13398.1|13397.7|13395.9|118
1760560500000|2025-10-15 20:35:00|13398.1|13397.2|13399.2|13398.3|13399.2|13398.3|13398|13396.2|55
1760560800000|2025-10-15 20:40:00|13399.1|13398.2|13398.2|13396.7|13400.1|13399.2|13397.2|13395.7|51
1760561100000|2025-10-15 20:45:00|13398.1|13397.3|13398.1|13397.2|13398.9|13398|13395.9|13394.4|104
1760561400000|2025-10-15 20:50:00|13398|13397.1|13401.9|13400.4|13402.1|13400.6|13397.7|13396.2|129
1760561700000|2025-10-15 20:55:00|13402.2|13399.8|13407.2|13395.3|13408.3|13400.5|13402.1|13393.9|237
1760562000000|2025-10-15 21:00:00|13407.3|13395.4|13405.7|13393.8|13407.3|13395.4|13400.4|13388.5|17
1760562300000|2025-10-15 21:05:00|13405.4|13393.5|13406.3|13394.5|13406.7|13397.7|13402.8|13390.9|29
1760562600000|2025-10-15 21:10:00|13406.2|13394.6|13405.7|13393.8|13406.2|13394.6|13405.7|13393.8|9
1760562900000|2025-10-15 21:15:00|13405.8|13393.9|13405.4|13394.3|13405.8|13394.3|13405.4|13393.7|16
1760563200000|2025-10-15 21:20:00|13405.8|13393.9|13405.8|13394.4|13406.4|13394.6|13405.2|13393.7|27
1760563500000|2025-10-15 21:25:00|13405.7|13394.5|13405.7|13394.6|13406.2|13394.7|13405.5|13393.6|20
1760563800000|2025-10-15 21:30:00|13405.6|13394.7|13405.5|13394.7|13405.6|13394.8|13405.4|13394.4|24
1760564100000|2025-10-15 21:35:00|13405.6|13394.8|13404.5|13393.4|13405.6|13395|13404.4|13393.3|73
1760564400000|2025-10-15 21:40:00|13404.4|13393.5|13402.4|13390.5|13404.8|13394.2|13400.9|13389|48
1760564700000|2025-10-15 21:45:00|13402.3|13390.4|13401.6|13389.7|13402.5|13390.6|13400.8|13388.9|55
1760565000000|2025-10-15 21:50:00|13401.7|13389.8|13401.9|13390|13402.1|13390.2|13401|13389.1|38
1760565300000|2025-10-15 21:55:00|13401.7|13389.8|13399.1|13387.2|13402|13390.1|13398|13386.1|49
1760565600000|2025-10-15 22:00:00|13399.4|13387.5|13403.3|13399.2|13406.9|13399.3|13398.9|13387|240
1760565900000|2025-10-15 22:05:00|13402.8|13399.7|13400.4|13398.9|13402.9|13399.9|13400.2|13398.2|38
1760566200000|2025-10-15 22:10:00|13401.1|13398.1|13399.5|13398|13401.3|13399.3|13399.3|13397.1|35
1760566500000|2025-10-15 22:15:00|13399.7|13398.2|13404.3|13403.4|13404.5|13403.4|13399.7|13398.2|69
1760566800000|2025-10-15 22:20:00|13404|13403.1|13404.2|13402.7|13404.7|13403.1|13402.9|13401.4|54
1760567100000|2025-10-15 22:25:00|13404.8|13402.4|13405.1|13403.6|13405.6|13404|13403.7|13401.7|50
1760567400000|2025-10-15 22:30:00|13404.5|13403|13404.8|13403.3|13406.4|13405.5|13404.4|13403|59
1760567700000|2025-10-15 22:35:00|13404.9|13403.4|13404.9|13404|13405.9|13404.7|13404.6|13403.4|54
1760568000000|2025-10-15 22:40:00|13405|13404.1|13406.9|13406|13406.9|13406|13404.7|13403.4|64
1760568300000|2025-10-15 22:45:00|13407.2|13406.3|13408.4|13406.9|13408.8|13407.5|13406.3|13405.3|93
1760568600000|2025-10-15 22:50:00|13406.9|13406|13407.5|13406.6|13408.2|13406.7|13406.7|13405.8|75
1760568900000|2025-10-15 22:55:00|13407.9|13406.4|13405|13403.5|13408|13406.5|13404.1|13402.6|77
1760569200000|2025-10-15 23:00:00|13405.2|13403.7|13404.5|13403|13405.3|13403.8|13402.9|13401.9|68
1760569500000|2025-10-15 23:05:00|13403.9|13402.9|13403.8|13402.3|13404.3|13403|13402.3|13401.4|60
1760569800000|2025-10-15 23:10:00|13403.4|13401.9|13402.6|13401.1|13403.4|13401.9|13401.7|13400.8|69
1760570100000|2025-10-15 23:15:00|13402.2|13400.7|13401.9|13401|13402.5|13401.6|13401.3|13400.4|44
1760570400000|2025-10-15 23:20:00|13402.3|13401.4|13401.6|13400.7|13402.9|13401.8|13401.4|13400.5|46
1760570700000|2025-10-15 23:25:00|13401.7|13400.8|13401.6|13400.7|13402.2|13401.2|13400.9|13400|41
1760571000000|2025-10-15 23:30:00|13401.5|13400.6|13402.8|13401.9|13403.2|13401.9|13401.5|13400.6|37
1760571300000|2025-10-15 23:35:00|13403.2|13402.3|13403|13402.1|13403.5|13402.6|13402.7|13401.7|66
1760571600000|2025-10-15 23:40:00|13403.5|13402.6|13404|13403.1|13404.5|13403.4|13401.3|13400.4|104
1760571900000|2025-10-15 23:45:00|13404.1|13403.2|13403|13402.1|13405.2|13404.3|13402.9|13402|70
1760572200000|2025-10-15 23:50:00|13403.1|13401.6|13403.9|13402.4|13404|13403|13402.4|13401.5|80
1760572500000|2025-10-15 23:55:00|13403.5|13402|13403.4|13402.5|13404.6|13403.5|13403.3|13401.9|74
1760572800000|2025-10-16 00:00:00|13403.3|13402.4|13400.7|13399.8|13403.7|13402.4|13399.9|13398.5|251
1760573100000|2025-10-16 00:05:00|13400.8|13399.9|13403.7|13402.8|13404|13403.1|13400.8|13399.4|139
1760573400000|2025-10-16 00:10:00|13403.6|13402.7|13406.6|13405.1|13407.6|13406.7|13403|13401.9|164
1760573700000|2025-10-16 00:15:00|13406.8|13405.9|13408.8|13407.9|13408.9|13407.9|13405.6|13404.3|139
1760574000000|2025-10-16 00:20:00|13408.7|13407.8|13415.1|13413.6|13415.3|13413.8|13408.3|13407.4|198
1760574300000|2025-10-16 00:25:00|13415|13413.5|13416.9|13415.4|13416.9|13415.4|13414.6|13413.1|146
1760574600000|2025-10-16 00:30:00|13416.8|13415.3|13422.4|13420.9|13425.8|13424.4|13413.9|13412.4|343
1760574900000|2025-10-16 00:35:00|13422.8|13421.9|13426.3|13425.4|13426.7|13425.8|13422.1|13420.6|319
1760575200000|2025-10-16 00:40:00|13426.1|13425.2|13425.3|13424.4|13426.1|13425.2|13424.2|13423.3|217
1760575500000|2025-10-16 00:45:00|13425.7|13424.8|13424.1|13422.6|13428.4|13427.5|13423.4|13421.9|195
1760575800000|2025-10-16 00:50:00|13424|13422.5|13423.8|13422.9|13424.9|13424|13420.5|13419.3|245
1760576100000|2025-10-16 00:55:00|13423.7|13422.8|13422.6|13420.3|13424.8|13423.9|13421.5|13419.3|276
1760576400000|2025-10-16 01:00:00|13422.4|13420.1|13424.3|13423.4|13426.5|13425.6|13422.1|13420.1|222
1760576700000|2025-10-16 01:05:00|13424.4|13423.5|13424.5|13423|13427.3|13426.4|13424|13422.7|164
1760577000000|2025-10-16 01:10:00|13424.9|13423.4|13424.4|13422.9|13426.2|13424.7|13424.4|13422.9|169
1760577300000|2025-10-16 01:15:00|13424.3|13422.8|13426.9|13426|13428.6|13427.7|13424.2|13422.7|270
1760577600000|2025-10-16 01:20:00|13427|13426.1|13426.9|13425.4|13431.2|13430.1|13426.9|13425.4|192
1760577900000|2025-10-16 01:25:00|13427.1|13425.6|13427.3|13426.4|13429.1|13428.2|13425.4|13423.9|222
1760578200000|2025-10-16 01:30:00|13427.5|13426.6|13429|13428.1|13429.8|13428.9|13426.3|13425.4|223
1760578500000|2025-10-16 01:35:00|13429.1|13428.2|13434.2|13433.3|13434.2|13433.3|13428.6|13427.7|170
1760578800000|2025-10-16 01:40:00|13433.9|13433|13434.2|13433.3|13436.2|13435.3|13433.1|13431.9|185
1760579100000|2025-10-16 01:45:00|13434.7|13433.8|13439.2|13438.3|13440|13439|13433.9|13432.5|203
1760579400000|2025-10-16 01:50:00|13439.8|13438.9|13436.4|13434.9|13442.8|13441.4|13436.2|13434.4|198
1760579700000|2025-10-16 01:55:00|13436.5|13435|13436.8|13435.3|13437.3|13436.4|13434.6|13433.1|183
1760580000000|2025-10-16 02:00:00|13436.9|13435.4|13435.9|13433.7|13437.4|13436.5|13434.6|13432.2|296
1760580300000|2025-10-16 02:05:00|13435.8|13434.3|13439.9|13439|13439.9|13439|13435.4|13433.2|300
1760580600000|2025-10-16 02:10:00|13440.1|13439.2|13437.1|13436.2|13440.1|13439.2|13435.8|13434.3|148
1760580900000|2025-10-16 02:15:00|13436.9|13436|13434.7|13433.2|13437.1|13436.1|13433.7|13432.5|165
1760581200000|2025-10-16 02:20:00|13434.8|13433.3|13435.7|13434.2|13435.8|13434.5|13433.8|13432.8|81
1760581500000|2025-10-16 02:25:00|13435.8|13434.3|13432|13431.1|13435.8|13434.4|13431.4|13430|131
1760581800000|2025-10-16 02:30:00|13431.7|13430.8|13431.4|13429.9|13433.1|13431.7|13431.2|13429.7|85
1760582100000|2025-10-16 02:35:00|13431.2|13429.7|13431|13429.5|13431.9|13430.6|13430.4|13429.3|98
1760582400000|2025-10-16 02:40:00|13431.7|13430.2|13430.9|13428.7|13433|13430.8|13430.6|13427.5|234
1760582700000|2025-10-16 02:45:00|13430.3|13428.8|13432.6|13431.1|13433.1|13431.6|13430.3|13428.7|112
1760583000000|2025-10-16 02:50:00|13432.8|13431.3|13432.6|13431.1|13433.6|13432.1|13432.5|13431|85
1760583300000|2025-10-16 02:55:00|13432.7|13431.2|13432.4|13429.7|13433.7|13432.6|13431.9|13429.7|108
1760583600000|2025-10-16 03:00:00|13432.3|13429.6|13430.1|13427.8|13432.7|13430.4|13430.1|13427.8|271
1760583900000|2025-10-16 03:05:00|13429.9|13427.6|13429.1|13428.2|13431.3|13429.8|13428.5|13427.5|103
1760584200000|2025-10-16 03:10:00|13429.3|13428.4|13429.2|13428.3|13429.9|13428.9|13428.1|13427.2|128
1760584500000|2025-10-16 03:15:00|13429|13428.1|13432.6|13431.7|13433.1|13432.2|13428.7|13427.8|92
1760584800000|2025-10-16 03:20:00|13432.7|13431.8|13429.2|13428.3|13433.1|13431.8|13428.6|13427.7|75
1760585100000|2025-10-16 03:25:00|13429.4|13427.9|13427|13426.1|13429.5|13428.4|13426.3|13425.4|110
1760585400000|2025-10-16 03:30:00|13427.1|13426.2|13425.4|13424.5|13427.1|13426.2|13425.3|13424.4|104
1760585700000|2025-10-16 03:35:00|13425.5|13424.6|13424.7|13423.2|13425.9|13424.7|13423.9|13422.5|83
1760586000000|2025-10-16 03:40:00|13424.8|13423.3|13424.7|13423.8|13425.8|13424.2|13423.7|13422.8|74
1760586300000|2025-10-16 03:45:00|13424.8|13423.9|13423.8|13422.9|13425.5|13424.6|13423.1|13422.2|95
1760586600000|2025-10-16 03:50:00|13423.9|13423|13423.9|13423|13424.7|13423.4|13423.5|13422.5|66
1760586900000|2025-10-16 03:55:00|13423.8|13422.9|13423|13422.1|13424.3|13423.1|13422.9|13422|74
1760587200000|2025-10-16 04:00:00|13422.7|13421.8|13423.4|13422.5|13423.5|13422.6|13419.8|13418.9|113
1760587500000|2025-10-16 04:05:00|13423.5|13422.6|13423.6|13422.7|13423.7|13422.8|13422.4|13421.5|39
1760587800000|2025-10-16 04:10:00|13423.1|13422.2|13423.6|13422.7|13424.2|13423|13422.7|13421.8|47
1760588100000|2025-10-16 04:15:00|13422.9|13422|13421.4|13419.9|13423.7|13422.5|13420.8|13419.7|55
1760588400000|2025-10-16 04:20:00|13420.7|13419.8|13421.2|13419.7|13421.3|13420|13419.4|13418.5|39
1760588700000|2025-10-16 04:25:00|13421.1|13419.6|13417.9|13416.4|13421.2|13419.7|13417.5|13416.2|67
1760589000000|2025-10-16 04:30:00|13418.1|13416.6|13416.1|13414.6|13418.5|13417|13415.3|13414|77
1760589300000|2025-10-16 04:35:00|13416.4|13414.9|13417.1|13416.2|13417.4|13416.3|13415.5|13414.6|70
1760589600000|2025-10-16 04:40:00|13417.2|13416.3|13415.5|13414.6|13418.1|13416.8|13414.6|13413.7|99
1760589900000|2025-10-16 04:45:00|13415.6|13414.7|13414.1|13413.2|13415.6|13414.7|13413|13412.1|112
1760590200000|2025-10-16 04:50:00|13413.6|13412.7|13415.1|13414.2|13416.2|13414.7|13413.6|13412.7|69
1760590500000|2025-10-16 04:55:00|13415|13414.1|13414.6|13413.7|13416|13415.1|13414.3|13413.4|67
1760590800000|2025-10-16 05:00:00|13414.5|13413.6|13416.4|13415.5|13416.9|13415.8|13414.2|13412.9|69
1760591100000|2025-10-16 05:05:00|13415.8|13414.9|13415.1|13414.2|13416.8|13415.5|13414.9|13413.8|79
1760591400000|2025-10-16 05:10:00|13415.2|13414.3|13414.8|13413.9|13416.1|13415|13413.9|13413|115
1760591700000|2025-10-16 05:15:00|13414.9|13414|13415.1|13413.6|13416.8|13415.9|13414.8|13413.6|75
1760592000000|2025-10-16 05:20:00|13415.2|13413.7|13416.1|13415.2|13416.1|13415.2|13413.7|13412.8|75
1760592300000|2025-10-16 05:25:00|13416|13415.1|13416|13415.1|13416.4|13415.2|13414.3|13413.4|95
1760592600000|2025-10-16 05:30:00|13415.9|13415|13414.7|13413.8|13415.9|13415|13412.2|13411.3|127
1760592900000|2025-10-16 05:35:00|13414.9|13414|13416|13415.1|13416.7|13415.8|13413.3|13412.4|107
1760593200000|2025-10-16 05:40:00|13415.8|13414.9|13418.1|13417.2|13420.3|13419.4|13415.2|13414.3|146
1760593500000|2025-10-16 05:45:00|13417.8|13416.9|13419.3|13418.4|13420|13419.1|13416.6|13415.7|122
1760593800000|2025-10-16 05:50:00|13419.5|13418.6|13419.5|13418.6|13421|13420.1|13419.1|13418.2|120
1760594100000|2025-10-16 05:55:00|13419.1|13418.2|13417.9|13414.2|13421.2|13420.3|13416.4|13414.2|184
1760594400000|2025-10-16 06:00:00|13418.3|13414.1|13413.9|13413|13421.8|13420.9|13409.7|13408.8|367
1760594700000|2025-10-16 06:05:00|13414.3|13413.4|13416.7|13415.8|13418.6|13417.1|13413|13412.1|255
1760595000000|2025-10-16 06:10:00|13416.9|13416|13422.1|13421.2|13422.5|13421.6|13413.6|13412.7|288
1760595300000|2025-10-16 06:15:00|13422.2|13421.3|13421.5|13420.6|13422.9|13421.6|13417.4|13416.5|268
1760595600000|2025-10-16 06:20:00|13421.4|13420.5|13418.3|13417.4|13424.2|13422.8|13417.8|13416.9|284
1760595900000|2025-10-16 06:25:00|13418.4|13417.5|13417.4|13416.5|13418.4|13417.5|13413.9|13412.4|251
1760596200000|2025-10-16 06:30:00|13417.2|13416.3|13409.3|13407.8|13418|13417.1|13408.5|13407.6|264
1760596500000|2025-10-16 06:35:00|13409.7|13408.2|13412.1|13411.2|13412.9|13412|13408.9|13407.8|226
1760596800000|2025-10-16 06:40:00|13412|13411.1|13411.3|13410.4|13415.9|13415|13410.7|13409.8|210
1760597100000|2025-10-16 06:45:00|13411.2|13410.3|13409.2|13408.3|13413.2|13412.3|13407|13406.1|246
1760597400000|2025-10-16 06:50:00|13409.1|13408.2|13408.1|13407.2|13410.4|13408.9|13404.1|13403.2|228
1760597700000|2025-10-16 06:55:00|13408|13407.1|13411.4|13410.5|13412.9|13412|13407.6|13406.7|296
1760598000000|2025-10-16 07:00:00|13411.3|13410.4|13410.6|13409.7|13416.3|13415.4|13409.4|13408.5|457
1760598300000|2025-10-16 07:05:00|13410.4|13409.5|13411|13410.1|13415.2|13414.3|13409.4|13408.5|272
1760598600000|2025-10-16 07:10:00|13410.9|13410|13414.2|13413.3|13416.3|13415.4|13410.4|13409.5|353
1760598900000|2025-10-16 07:15:00|13414.3|13413.4|13415.5|13414.6|13416.2|13415.3|13412.7|13411.8|320
1760599200000|2025-10-16 07:20:00|13415.3|13414.4|13417.6|13416.1|13420.4|13419.5|13413.7|13412.8|263
1760599500000|2025-10-16 07:25:00|13417.4|13415.9|13417.6|13416.7|13420|13418.8|13414.2|13413.3|272
1760599800000|2025-10-16 07:30:00|13417.5|13416.6|13414.2|13413.3|13417.8|13416.8|13408.2|13406.7|321
1760600100000|2025-10-16 07:35:00|13414|13413.1|13416|13415.1|13418|13417.1|13414|13413.1|181
1760600400000|2025-10-16 07:40:00|13415.7|13414.8|13424.1|13423.2|13425.3|13424.4|13415.1|13414.2|270
1760600700000|2025-10-16 07:45:00|13424.2|13423.3|13422.9|13422|13428.1|13427.2|13420.8|13419.9|353
1760601000000|2025-10-16 07:50:00|13423|13422.1|13424.2|13423.3|13426.2|13425.3|13420.1|13419.2|245
1760601300000|2025-10-16 07:55:00|13424|13423.1|13427.3|13426.4|13427.9|13427|13415.6|13414.5|695
1760601600000|2025-10-16 08:00:00|13427.4|13426.5|13435|13433.5|13436.3|13435|13423.9|13423|515
1760601900000|2025-10-16 08:05:00|13434.8|13433.3|13437.1|13436.2|13439.5|13438.6|13434.2|13433.1|366
1760602200000|2025-10-16 08:10:00|13436.9|13436|13432.1|13431.2|13437|13436.1|13431.9|13431|246
1760602500000|2025-10-16 08:15:00|13432|13431.1|13434.6|13433.7|13435.9|13434.2|13430.7|13429.3|277
1760602800000|2025-10-16 08:20:00|13434|13433.1|13441.7|13440.8|13443.1|13442.2|13433.8|13432.9|197
1760603100000|2025-10-16 08:25:00|13441.5|13440.6|13437.7|13436.8|13442.7|13441.8|13437.5|13436.6|199
1760603400000|2025-10-16 08:30:00|13437.6|13436.7|13436.5|13435.6|13437.6|13436.7|13433.6|13432.7|122
1760603700000|2025-10-16 08:35:00|13436.6|13435.7|13435|13434.1|13437.8|13436.9|13433.8|13432.3|198
1760604000000|2025-10-16 08:40:00|13434.9|13434|13437.8|13436.9|13440.2|13439.3|13434.9|13434|192
1760604300000|2025-10-16 08:45:00|13437.5|13436|13437.4|13436.5|13438.2|13437.3|13434.6|13433.1|183
1760604600000|2025-10-16 08:50:00|13437.1|13436.2|13435|13433.5|13439.1|13438.2|13434.6|13433.1|138
1760604900000|2025-10-16 08:55:00|13435.1|13433.6|13438.3|13437.4|13438.8|13437.9|13432.8|13431.9|146
1760605200000|2025-10-16 09:00:00|13438.4|13437.5|13438.8|13437.9|13439.1|13438.2|13436.3|13435.4|163
1760605500000|2025-10-16 09:05:00|13438.7|13437.8|13440.9|13440|13441.7|13440.8|13438.7|13437.8|152
1760605800000|2025-10-16 09:10:00|13440.2|13439.3|13439.9|13438.4|13440.5|13439.6|13436.9|13435.7|121
1760606100000|2025-10-16 09:15:00|13440|13438.5|13440.2|13439.3|13440.8|13439.9|13437.3|13436.4|136
1760606400000|2025-10-16 09:20:00|13440.1|13439.2|13437.2|13435.7|13440.5|13439.6|13437.2|13435.7|188
1760606700000|2025-10-16 09:25:00|13437.1|13435.6|13433.1|13432.2|13439.1|13437.6|13433.1|13432.2|166
1760607000000|2025-10-16 09:30:00|13433.2|13432.3|13434|13433.1|13435.3|13434.4|13433|13432.1|125
1760607300000|2025-10-16 09:35:00|13433.9|13433|13436|13435.1|13437.4|13436.5|13433.9|13433|136
1760607600000|2025-10-16 09:40:00|13436.2|13435.3|13438.4|13437.5|13440.9|13440|13435|13434.1|222
1760607900000|2025-10-16 09:45:00|13438.5|13437.6|13437.6|13436.7|13441.1|13440.2|13436.7|13435.2|128
1760608200000|2025-10-16 09:50:00|13437.7|13436.8|13437.8|13436.9|13440|13439.1|13435.7|13434.2|134
1760608500000|2025-10-16 09:55:00|13437.7|13436.8|13436.5|13435.6|13438.7|13437.8|13434.6|13433.7|131
1760608800000|2025-10-16 10:00:00|13436.4|13435.5|13437.9|13437|13440.3|13439.4|13434|13433.1|182
1760609100000|2025-10-16 10:05:00|13438|13437.1|13440.9|13440|13441.9|13441|13436.8|13435.9|156
1760609400000|2025-10-16 10:10:00|13440.5|13439.6|13441|13440.1|13441.7|13440.8|13437.9|13437|175
1760609700000|2025-10-16 10:15:00|13441.8|13440.9|13444.1|13443.2|13444.4|13443.5|13440.8|13439.9|164
1760610000000|2025-10-16 10:20:00|13444|13443.1|13448.3|13447.4|13448.4|13447.5|13443.4|13442.5|145
1760610300000|2025-10-16 10:25:00|13448.2|13447.3|13446.1|13445.2|13448.7|13447.5|13446|13445.1|134
1760610600000|2025-10-16 10:30:00|13446|13445.1|13440.8|13439.9|13446.7|13445.8|13440.3|13439.4|188
1760610900000|2025-10-16 10:35:00|13440.7|13439.8|13434.6|13433.1|13442.5|13441.6|13434.5|13433|171
1760611200000|2025-10-16 10:40:00|13434.8|13433.3|13436.4|13435.5|13437.6|13436.3|13432.1|13431.2|226
1760611500000|2025-10-16 10:45:00|13436.3|13435.4|13437.2|13435.7|13438.3|13437.4|13434.4|13433.5|155
1760611800000|2025-10-16 10:50:00|13436.9|13435.4|13432.3|13431.4|13437.4|13435.9|13430.3|13428.9|149
1760612100000|2025-10-16 10:55:00|13432.2|13431.3|13434.3|13433.4|13435.2|13434.3|13431.3|13430.3|184
1760612400000|2025-10-16 11:00:00|13434.4|13433.5|13429.6|13428.7|13435|13434.1|13429.1|13428.2|280
1760612700000|2025-10-16 11:05:00|13429.8|13428.9|13430.3|13429.4|13432.7|13431.8|13427.7|13426.8|176
1760613000000|2025-10-16 11:10:00|13430.2|13429.3|13427.9|13427|13431.4|13430.5|13426.9|13426|136
1760613300000|2025-10-16 11:15:00|13427.7|13426.8|13426|13424.5|13429.7|13428.5|13425|13423.5|218
1760613600000|2025-10-16 11:20:00|13426.1|13424.6|13428|13427.1|13428.8|13427.7|13426.1|13424.6|150
1760613900000|2025-10-16 11:25:00|13428.2|13427.3|13423.6|13422.7|13428.6|13427.7|13423.6|13422.7|172
1760614200000|2025-10-16 11:30:00|13423.7|13422.8|13423.6|13422.7|13425.4|13424.5|13422.5|13421.6|226
1760614500000|2025-10-16 11:35:00|13423.9|13423|13428.6|13427.7|13429.1|13427.7|13423.6|13422.7|173
1760614800000|2025-10-16 11:40:00|13428.2|13427.3|13430.2|13428.7|13436.7|13435.8|13427.9|13427|323
1760615100000|2025-10-16 11:45:00|13430.4|13428.9|13433.9|13432.4|13437.7|13436.8|13429.7|13428.8|258
1760615400000|2025-10-16 11:50:00|13434|13432.5|13441.1|13439.6|13441.4|13440.2|13434|13432.5|267
1760615700000|2025-10-16 11:55:00|13440.6|13440.2|13440.6|13439.7|13445.3|13444.3|13438.8|13437.5|345
1760616000000|2025-10-16 12:00:00|13440.8|13439.9|13439.1|13438.2|13441.4|13440.5|13436.8|13435.9|316
1760616300000|2025-10-16 12:05:00|13438.9|13438|13426.5|13425.6|13439.3|13438.4|13426|13425.1|283
1760616600000|2025-10-16 12:10:00|13426.4|13425.5|13429.5|13428.6|13434.6|13433.2|13426.4|13425.5|287
1760616900000|2025-10-16 12:15:00|13429.7|13428.8|13431.5|13430.6|13431.5|13430.6|13425.4|13424.5|227
1760617200000|2025-10-16 12:20:00|13431.6|13430.7|13432.1|13431.2|13432.6|13431.7|13429.5|13428.6|196
1760617500000|2025-10-16 12:25:00|13431.7|13430.8|13427.3|13423.8|13434.5|13433.6|13426.1|13423.7|154
1760617800000|2025-10-16 12:30:00|13427.6|13424.1|13429.6|13428.7|13433.7|13432.2|13427|13423.7|329
1760618100000|2025-10-16 12:35:00|13429.4|13428.5|13427.6|13426.7|13436.3|13434.8|13427.4|13426.5|340
1760618400000|2025-10-16 12:40:00|13427.8|13426.9|13431.7|13430.8|13434.3|13433.4|13426.5|13425.6|468
1760618700000|2025-10-16 12:45:00|13431.8|13430.9|13433.2|13432.3|13435.7|13434.8|13429.8|13428.9|242
1760619000000|2025-10-16 12:50:00|13434.4|13433.5|13440.2|13439.3|13441.4|13439.9|13433.7|13432.8|253
1760619300000|2025-10-16 12:55:00|13440.3|13439.4|13447.8|13446.9|13449.1|13448|13440.3|13439.1|326
1760619600000|2025-10-16 13:00:00|13447.7|13446.8|13437.7|13436.8|13448|13447.1|13433.8|13432.9|397
1760619900000|2025-10-16 13:05:00|13437.9|13437|13438.4|13437.5|13441.4|13440.3|13436.7|13434.5|340
1760620200000|2025-10-16 13:10:00|13438.5|13437.6|13445.2|13444.3|13446.6|13445.7|13438.5|13437.6|272
1760620500000|2025-10-16 13:15:00|13445.1|13444.2|13452.2|13451.3|13455.4|13454.5|13442.8|13441.9|324
1760620800000|2025-10-16 13:20:00|13452.3|13451.4|13445.1|13444.2|13453.7|13452.8|13444.3|13443.4|234
1760621100000|2025-10-16 13:25:00|13445.2|13444.3|13436|13435.1|13447.2|13446.3|13434.6|13433.7|293
1760621400000|2025-10-16 13:30:00|13435.9|13435|13425.5|13424.6|13436.3|13435|13423.5|13422.6|495
1760621700000|2025-10-16 13:35:00|13425.4|13424.5|13438.8|13437.9|13441.2|13440.3|13424.6|13423.7|432
1760622000000|2025-10-16 13:40:00|13438.9|13438|13436.2|13435.3|13439.5|13438.6|13434.3|13433.4|339
1760622300000|2025-10-16 13:45:00|13436.3|13435.4|13436.8|13435.9|13440.3|13439.4|13431.4|13430.5|538
1760622600000|2025-10-16 13:50:00|13437|13436.1|13432.2|13431.3|13437.2|13436.3|13431.6|13430.7|406
1760622900000|2025-10-16 13:55:00|13432.5|13431.6|13421.2|13420.3|13434|13432.5|13420.4|13419.1|347
1760623200000|2025-10-16 14:00:00|13421.4|13420.5|13417.8|13416.9|13423|13421.5|13412.7|13411.8|517
1760623500000|2025-10-16 14:05:00|13418.3|13417.4|13418.1|13417.2|13420.8|13419.9|13414.9|13413.7|447
1760623800000|2025-10-16 14:10:00|13418.2|13417.3|13422.8|13421.9|13424|13423.1|13418|13417.1|444
1760624100000|2025-10-16 14:15:00|13422.7|13421.8|13430.3|13429.4|13431.2|13430.3|13422.7|13421.8|393
1760624400000|2025-10-16 14:20:00|13430.4|13429.5|13433|13432.1|13435.4|13434.5|13430.2|13429.3|394
1760624700000|2025-10-16 14:25:00|13433.3|13432.4|13434.1|13432.6|13436|13435.1|13427.8|13426.9|350
1760625000000|2025-10-16 14:30:00|13434.3|13432.8|13431.7|13430.2|13435.9|13435|13431.5|13430|342
1760625300000|2025-10-16 14:35:00|13432|13430.5|13430.4|13429.5|13433.5|13432.6|13425.7|13424.2|341
1760625600000|2025-10-16 14:40:00|13430.6|13429.7|13429|13428.1|13436|13434.5|13428|13427.1|360
1760625900000|2025-10-16 14:45:00|13429.1|13428.2|13430.6|13429.7|13432.9|13432|13427.2|13426.3|346
1760626200000|2025-10-16 14:50:00|13430.5|13429.6|13431.9|13431|13433.3|13432.4|13427.9|13427|379
1760626500000|2025-10-16 14:55:00|13431.8|13430.9|13433.7|13432.8|13436|13435.1|13430.7|13429.8|401
1760626800000|2025-10-16 15:00:00|13433.9|13433|13430.2|13429.3|13436.3|13434.9|13430|13429.1|385
1760627100000|2025-10-16 15:05:00|13430.4|13429.5|13432.6|13431.7|13433.7|13432.8|13429.3|13427.8|277
1760627400000|2025-10-16 15:10:00|13432.7|13431.8|13431.9|13431|13435|13434.1|13430.9|13430|257
1760627700000|2025-10-16 15:15:00|13431.8|13430.9|13426.7|13425.8|13432.1|13431.2|13425.9|13425|307
1760628000000|2025-10-16 15:20:00|13426.8|13425.9|13429.2|13428.3|13430.1|13429.2|13425.7|13424.8|215
1760628300000|2025-10-16 15:25:00|13429.3|13428.4|13430|13429.1|13431.5|13430.6|13428.1|13427.2|211
1760628600000|2025-10-16 15:30:00|13429.7|13428.8|13428|13427.1|13429.9|13429|13424.3|13423.4|391
1760628900000|2025-10-16 15:35:00|13427.9|13427|13424.9|13424|13429.4|13428.5|13424.4|13423.2|319
1760629200000|2025-10-16 15:40:00|13425|13424.1|13429.5|13428|13430.7|13429.8|13423.3|13422.4|354
1760629500000|2025-10-16 15:45:00|13429.8|13428.3|13426.3|13425.4|13430.1|13428.8|13424.3|13423.1|349
1760629800000|2025-10-16 15:50:00|13426.7|13425.8|13425.5|13424.6|13427.2|13426.3|13423|13422.1|323
1760630100000|2025-10-16 15:55:00|13426|13425.1|13423.8|13422.3|13426.5|13425.6|13418.3|13417|371
1760630400000|2025-10-16 16:00:00|13423.7|13422.2|13432.4|13429.6|13432.4|13429.6|13423|13421.5|332
1760630700000|2025-10-16 16:05:00|13432.3|13429.5|13428.1|13425.4|13434.3|13431.8|13426.3|13424.8|311
1760631000000|2025-10-16 16:10:00|13427.6|13425.5|13433.1|13431.6|13433.2|13431.7|13427.3|13425.2|242
1760631300000|2025-10-16 16:15:00|13433.4|13431.9|13429.4|13427.9|13434.4|13433|13429|13427.9|315
1760631600000|2025-10-16 16:20:00|13429.5|13428|13425|13424.1|13430|13428.5|13424.3|13423.4|306
1760631900000|2025-10-16 16:25:00|13425.3|13424.4|13421.3|13420.4|13425.8|13424.9|13420.5|13419.6|286
1760632200000|2025-10-16 16:30:00|13420.8|13419.9|13422.1|13421.2|13423.7|13422.8|13416.8|13415.9|692
1760632500000|2025-10-16 16:35:00|13422|13421.1|13421.1|13420.2|13422|13421.1|13415.2|13414.3|651
1760632800000|2025-10-16 16:40:00|13421|13420.1|13419.2|13418.3|13423|13422.1|13416.9|13415.8|555
1760633100000|2025-10-16 16:45:00|13419.1|13418.2|13426.5|13425.6|13427.8|13426.9|13417|13416.1|470
1760633400000|2025-10-16 16:50:00|13426.8|13425.9|13427.5|13426|13427.8|13426.8|13421.9|13421|406
1760633700000|2025-10-16 16:55:00|13427.7|13426.2|13427|13426.1|13430.1|13429.2|13425.8|13424.9|394
1760634000000|2025-10-16 17:00:00|13426.9|13426|13430.2|13429.3|13431.3|13430.4|13425.9|13425|364
1760634300000|2025-10-16 17:05:00|13430.7|13429.2|13439.3|13438.4|13442|13441.1|13430|13428.7|386
1760634600000|2025-10-16 17:10:00|13439.4|13438.5|13444.3|13443.4|13444.7|13443.8|13439|13438.1|375
1760634900000|2025-10-16 17:15:00|13444.4|13443.5|13441.2|13440.3|13445.9|13445|13439.8|13438.9|365
1760635200000|2025-10-16 17:20:00|13441|13440.1|13443.3|13442.4|13444.6|13443.7|13441|13440.1|229
1760635500000|2025-10-16 17:25:00|13443.2|13442.3|13445|13444.1|13448.3|13447.4|13440.8|13439.3|282
1760635800000|2025-10-16 17:30:00|13445.1|13444.2|13440.5|13439.6|13445.6|13444.7|13440.5|13439.6|248
1760636100000|2025-10-16 17:35:00|13440.6|13439.7|13442.8|13441.9|13443.2|13442.3|13439.1|13438.2|195
1760636400000|2025-10-16 17:40:00|13442.5|13441.6|13443.3|13442.4|13443.3|13442.4|13439.7|13438.8|219
1760636700000|2025-10-16 17:45:00|13443.1|13442.2|13442.5|13441.6|13443.3|13442.4|13438.4|13437.5|157
1760637000000|2025-10-16 17:50:00|13442.4|13441.5|13441.3|13440.4|13444.5|13443.6|13440.5|13439.1|169
1760637300000|2025-10-16 17:55:00|13442.3|13441.4|13439|13438.1|13442.3|13441.4|13436.2|13435.2|179
1760637600000|2025-10-16 18:00:00|13438.8|13437.9|13436.5|13435.6|13439.2|13438.3|13434.3|13432.8|235
1760637900000|2025-10-16 18:05:00|13436.4|13435.5|13436|13435.1|13438|13437.1|13434.5|13433.6|202
1760638200000|2025-10-16 18:10:00|13436.4|13435.5|13434.2|13433.3|13438.9|13438|13434.2|13433.3|185
1760638500000|2025-10-16 18:15:00|13434|13433.1|13428.8|13427.9|13434|13433.1|13427.3|13426.4|311
1760638800000|2025-10-16 18:20:00|13428.3|13427.4|13426.1|13425.2|13429.6|13428.6|13425.1|13424.2|234
1760639100000|2025-10-16 18:25:00|13425.4|13424.5|13425.1|13424.2|13426.1|13425.2|13420.7|13419.8|228
1760639400000|2025-10-16 18:30:00|13425.8|13424.9|13425.3|13424.4|13427.7|13426.8|13422.2|13421.2|193
1760639700000|2025-10-16 18:35:00|13425.5|13424.6|13431.9|13431|13433.4|13432.5|13425.5|13424.6|138
1760640000000|2025-10-16 18:40:00|13432|13431.1|13430.7|13429.8|13432|13431.1|13429.5|13428.6|130
1760640300000|2025-10-16 18:45:00|13430.8|13429.9|13429.9|13429|13432.8|13431.9|13429.9|13429|166
1760640600000|2025-10-16 18:50:00|13430|13429.1|13432.7|13431.8|13432.7|13431.8|13429.4|13428.5|207
1760640900000|2025-10-16 18:55:00|13432.8|13431.9|13435.4|13434.5|13438.5|13437.6|13432.3|13431.4|186
1760641200000|2025-10-16 19:00:00|13435.5|13434.6|13431.7|13430.8|13436.2|13435.3|13431.7|13430.8|229
1760641500000|2025-10-16 19:05:00|13431.5|13430.6|13433.6|13432.7|13433.7|13432.7|13430.8|13429.9|143
1760641800000|2025-10-16 19:10:00|13433.2|13432.3|13432.4|13431.5|13437.1|13436.2|13432.3|13431.4|150
1760642100000|2025-10-16 19:15:00|13432.7|13431.8|13434.6|13433.7|13434.6|13433.7|13432.6|13431.7|123
1760642400000|2025-10-16 19:20:00|13435|13434.1|13435.8|13434.9|13437.3|13436.4|13434.6|13433.7|160
1760642700000|2025-10-16 19:25:00|13435.9|13435|13435.4|13434.5|13438.6|13437.7|13435.4|13434.5|168
1760643000000|2025-10-16 19:30:00|13435.3|13434.4|13434.3|13433.4|13436.3|13435.4|13432|13431.1|198
1760643300000|2025-10-16 19:35:00|13434.6|13433.7|13434.4|13433.5|13438.3|13437.4|13432.3|13431.4|266
1760643600000|2025-10-16 19:40:00|13434.8|13433.9|13436|13435.1|13436.4|13435.5|13434|13433.1|130
1760643900000|2025-10-16 19:45:00|13436.1|13435.2|13435.3|13434.4|13437.3|13436.4|13433|13432.1|152
1760644200000|2025-10-16 19:50:00|13434.8|13433.9|13435.3|13434.4|13436.4|13435.5|13433.1|13432.2|171
1760644500000|2025-10-16 19:55:00|13435.6|13434.7|13434.3|13433.4|13436.6|13435.7|13433.4|13432.5|148
1760644800000|2025-10-16 20:00:00|13434.2|13433.3|13434.4|13433.5|13435.6|13434.7|13432.9|13432|140
1760645100000|2025-10-16 20:05:00|13434.1|13433.2|13436.6|13435.7|13436.6|13435.7|13432.6|13431.7|95
1760645400000|2025-10-16 20:10:00|13437.1|13436.2|13435.3|13434.4|13437.3|13436.4|13435|13433.5|71
1760645700000|2025-10-16 20:15:00|13435.4|13434.5|13436.4|13434.9|13436.6|13435.5|13435.3|13433.8|47
1760646000000|2025-10-16 20:20:00|13436.8|13435.3|13436.8|13435.9|13437.8|13436.3|13436.4|13435.2|55
1760646300000|2025-10-16 20:25:00|13437.2|13435.7|13435.1|13434.2|13437.4|13436|13435.1|13434.2|65
1760646600000|2025-10-16 20:30:00|13435|13434.1|13435.6|13434.1|13435.6|13434.1|13431.9|13431|79
1760646900000|2025-10-16 20:35:00|13434.9|13434|13434.3|13432.8|13435|13434.1|13431.8|13430.9|73
1760647200000|2025-10-16 20:40:00|13434.2|13432.7|13436.3|13435.4|13436.4|13435.5|13433.7|13432.7|48
1760647500000|2025-10-16 20:45:00|13436.4|13435.5|13436.3|13434.8|13436.9|13435.6|13435.4|13433.9|98
1760647800000|2025-10-16 20:50:00|13436.4|13434.9|13436.8|13435.3|13436.9|13435.4|13435.3|13433.8|287
1760648100000|2025-10-16 20:55:00|13437.2|13434.8|13436.8|13429.4|13438.5|13435.7|13436.6|13429|231
1760648400000|2025-10-16 21:00:00|13437|13429.2|13443.1|13431.2|13443.1|13431.2|13437|13428.1|7
1760648700000|2025-10-16 21:05:00|13442.7|13430.8|13448.6|13436.7|13449.6|13437.7|13442.3|13430.4|37
1760649000000|2025-10-16 21:10:00|13448.7|13436.8|13437.9|13426|13448.8|13436.9|13437.9|13426|36
1760649300000|2025-10-16 21:15:00|13437.6|13425.7|13439.2|13427.3|13439.3|13427.4|13437.5|13425.6|12
1760649600000|2025-10-16 21:20:00|13439.3|13427.4|13438.9|13427|13439.3|13427.4|13438.7|13426.8|8
1760649900000|2025-10-16 21:25:00|13438.8|13426.9|13438.9|13427|13439|13427.1|13438.8|13426.9|6
1760650200000|2025-10-16 21:30:00|13439|13427.1|13439.5|13427.6|13439.8|13427.9|13438.9|13427|28
1760650500000|2025-10-16 21:35:00|13439.6|13427.7|13439.5|13427.6|13439.6|13427.7|13439.4|13427.5|20
1760650800000|2025-10-16 21:40:00|13439.4|13427.5|13442.9|13431|13443.8|13431.9|13439.3|13427.4|56
1760651100000|2025-10-16 21:45:00|13443|13431.1|13442.8|13430.9|13443.3|13431.4|13442.7|13430.8|47
1760651400000|2025-10-16 21:50:00|13442.7|13430.8|13443.2|13431.3|13443.2|13431.3|13442.6|13430.7|55
1760651700000|2025-10-16 21:55:00|13442.8|13430.9|13443|13431.1|13443.4|13431.5|13442.2|13430.3|66
1760652000000|2025-10-16 22:00:00|13441|13429.1|13441.9|13437|13447.5|13437.2|13440.7|13429.1|98
1760652300000|2025-10-16 22:05:00|13441.5|13437.4|13441.3|13439.8|13442.7|13439.9|13439.3|13437.1|48
1760652600000|2025-10-16 22:10:00|13441.2|13439.7|13440.9|13439.4|13442.9|13441|13440.2|13438.4|62
1760652900000|2025-10-16 22:15:00|13442.3|13438.7|13445.2|13443.7|13445.2|13443.7|13440.9|13438.6|80
1760653200000|2025-10-16 22:20:00|13445.7|13444.2|13442|13438.9|13447.9|13444.2|13441.9|13437.9|235
1760653500000|2025-10-16 22:25:00|13442.1|13438.8|13443.5|13440.8|13443.8|13441.4|13441.7|13438|111
1760653800000|2025-10-16 22:30:00|13443.7|13441.1|13441.8|13440.3|13444|13441.6|13441.8|13440.1|81
1760654100000|2025-10-16 22:35:00|13441.7|13440.2|13440.3|13438.8|13442.7|13441.2|13439.7|13437.9|131
1760654400000|2025-10-16 22:40:00|13440.4|13437.9|13440.9|13439.4|13441.5|13440|13440.3|13437.9|49
1760654700000|2025-10-16 22:45:00|13441|13439.5|13442.2|13440.7|13443.1|13441.6|13440.8|13439.3|65
1760655000000|2025-10-16 22:50:00|13441.7|13440.2|13440.2|13438.7|13442|13440.5|13440|13438.3|70
1760655300000|2025-10-16 22:55:00|13440.1|13438.6|13437.3|13435.8|13440.3|13438.8|13436.7|13435.2|97
1760655600000|2025-10-16 23:00:00|13437.4|13435.9|13439.7|13438.2|13439.9|13438.6|13436.3|13435.4|80
1760655900000|2025-10-16 23:05:00|13439.8|13438.3|13441.7|13440.8|13442.2|13441|13439.5|13437.9|163
1760656200000|2025-10-16 23:10:00|13441.6|13440.7|13440.5|13439|13442.4|13441.5|13439.8|13438.9|71
1760656500000|2025-10-16 23:15:00|13440.6|13439.1|13441.7|13440.8|13442|13441.1|13439.6|13438.7|44
1760656800000|2025-10-16 23:20:00|13441.9|13441|13442|13441.1|13442.9|13442|13441.6|13440.7|43
1760657100000|2025-10-16 23:25:00|13441.9|13441|13441.8|13440.9|13443|13441.5|13441.5|13440.6|40
1760657400000|2025-10-16 23:30:00|13441.6|13440.7|13444.9|13444|13445.3|13444|13441.5|13440.6|63
1760657700000|2025-10-16 23:35:00|13445.1|13444.2|13444.2|13443.3|13445.7|13444.2|13442.1|13441|89
1760658000000|2025-10-16 23:40:00|13444.1|13443.2|13445.1|13443.6|13445.8|13444.9|13444.1|13443.2|77
1760658300000|2025-10-16 23:45:00|13445|13443.5|13443.5|13442|13445|13444|13442|13440.7|111
1760658600000|2025-10-16 23:50:00|13443|13442.1|13443.9|13443|13444.3|13443.4|13443|13442.1|77
1760658900000|2025-10-16 23:55:00|13444.4|13442.9|13444.1|13443.2|13445.8|13444.9|13444.1|13442.9|55
1760659200000|2025-10-17 00:00:00|13444.3|13443.4|13441.2|13440.3|13445.4|13444.5|13440.7|13439.8|173
1760659500000|2025-10-17 00:05:00|13441.1|13440.2|13441.8|13440.9|13442.8|13441.9|13441|13440.1|93
1760659800000|2025-10-17 00:10:00|13441.7|13440.8|13443.6|13442.7|13444.4|13443.5|13441.6|13440.7|92
1760660100000|2025-10-17 00:15:00|13443.5|13442.6|13445.9|13445|13446.2|13445.3|13443|13442|111
1760660400000|2025-10-17 00:20:00|13446.1|13445.2|13446.9|13446|13448.9|13448|13444.9|13444|122
1760660700000|2025-10-17 00:25:00|13446.2|13445.3|13447.9|13447|13448.6|13447.7|13445.2|13444.3|107
1760661000000|2025-10-17 00:30:00|13448|13447.1|13449.9|13449|13450.4|13449.5|13447.1|13446.2|139
1760661300000|2025-10-17 00:35:00|13449.8|13448.9|13451.3|13450.4|13451.4|13450.5|13449.7|13448.8|98
1760661600000|2025-10-17 00:40:00|13451.5|13450.6|13449.3|13448.4|13451.7|13450.8|13448.3|13447|95
1760661900000|2025-10-17 00:45:00|13449.1|13448.2|13450.9|13450|13452.2|13451.3|13448.7|13447.8|145
1760662200000|2025-10-17 00:50:00|13451|13450.1|13447.5|13446.6|13453|13452.1|13447|13446.1|272
1760662500000|2025-10-17 00:55:00|13447.7|13446.8|13447.7|13446.8|13451.6|13450.2|13447.1|13446.2|222
1760662800000|2025-10-17 01:00:00|13447.4|13446.5|13449|13448.1|13452|13450.8|13446.6|13445.3|286
1760663100000|2025-10-17 01:05:00|13448.8|13447.9|13450|13449.1|13450.9|13450|13448.4|13447.5|201
1760663400000|2025-10-17 01:10:00|13449.7|13448.8|13445.6|13444.7|13451.5|13450.6|13445.5|13444.6|167
1760663700000|2025-10-17 01:15:00|13445|13444.1|13441.9|13441|13447|13446.1|13441.8|13440.9|291
1760664000000|2025-10-17 01:20:00|13442.5|13440.9|13442|13441.1|13444.4|13443.5|13441.5|13440.6|132
1760664300000|2025-10-17 01:25:00|13442.1|13441.2|13443.1|13442.2|13443.4|13442.4|13440.7|13439.8|121
1760664600000|2025-10-17 01:30:00|13443|13442.1|13444|13443.1|13447|13446.1|13442.7|13441.8|262
1760664900000|2025-10-17 01:35:00|13444.5|13443.6|13445.5|13444.6|13446|13445.1|13444.3|13443.4|215
1760665200000|2025-10-17 01:40:00|13445.7|13444.8|13443|13442.1|13446.8|13445.9|13441.2|13440.3|208
1760665500000|2025-10-17 01:45:00|13442.9|13442|13445.7|13444.8|13447|13446.1|13440.8|13439.9|207
1760665800000|2025-10-17 01:50:00|13445.6|13444.7|13443|13442.1|13445.6|13444.7|13443|13442.1|214
1760666100000|2025-10-17 01:55:00|13442.8|13441.9|13439.3|13438.4|13443.8|13442.3|13438.7|13437.6|215
1760666400000|2025-10-17 02:00:00|13439.2|13438.3|13433.4|13432.5|13440.6|13439.7|13433.3|13432.4|210
1760666700000|2025-10-17 02:05:00|13433.3|13432.4|13436.1|13435.2|13436.4|13435.5|13431.4|13430.5|206
1760667000000|2025-10-17 02:10:00|13436.2|13435.3|13438.5|13437.6|13439.5|13438.6|13435.1|13434.2|152
1760667300000|2025-10-17 02:15:00|13438.7|13437.8|13440.5|13439.6|13441.4|13440.5|13438.2|13437.3|163
1760667600000|2025-10-17 02:20:00|13440.6|13439.7|13440.8|13439.9|13441.4|13440.5|13440.1|13439.2|102
1760667900000|2025-10-17 02:25:00|13441.2|13440.3|13444.4|13443.5|13444.4|13443.5|13441.2|13440.3|90
1760668200000|2025-10-17 02:30:00|13444.7|13443.8|13445.3|13444.4|13445.8|13444.6|13444.5|13443.6|83
1760668500000|2025-10-17 02:35:00|13445.2|13444.3|13448.3|13447.4|13449.3|13448.4|13445.2|13444.3|137
1760668800000|2025-10-17 02:40:00|13448.4|13446.9|13447.9|13447|13450.2|13448.7|13447.5|13446.5|78
1760669100000|2025-10-17 02:45:00|13447.7|13446.8|13445.4|13444.5|13449.4|13448.1|13444.7|13443.7|129
1760669400000|2025-10-17 02:50:00|13445.5|13444.6|13443.5|13442.6|13445.8|13444.9|13442.6|13441.7|98
1760669700000|2025-10-17 02:55:00|13443.6|13442.7|13444.8|13443.9|13444.9|13444|13442|13441.1|138
1760670000000|2025-10-17 03:00:00|13444.9|13444|13445.5|13444.6|13446.3|13445.4|13444.4|13443.5|75
1760670300000|2025-10-17 03:05:00|13445.7|13444.8|13447.5|13446.6|13448.3|13447.4|13445.4|13444.5|83
1760670600000|2025-10-17 03:10:00|13447.4|13446.5|13447.6|13446.1|13448|13447.1|13445.9|13444.8|78
1760670900000|2025-10-17 03:15:00|13447.2|13446.3|13450.7|13449.2|13451.5|13450.6|13447.2|13446.3|122
1760671200000|2025-10-17 03:20:00|13450.6|13449.1|13449.1|13447.6|13450.8|13449.4|13448.6|13447.3|67
1760671500000|2025-10-17 03:25:00|13448.9|13448|13448.3|13447.4|13450.1|13449.2|13448.1|13446.6|68
1760671800000|2025-10-17 03:30:00|13448.2|13447.3|13447.8|13446.9|13449.1|13448.2|13446.8|13445.3|79
1760672100000|2025-10-17 03:35:00|13447.6|13446.7|13447.2|13445.7|13450.2|13449.3|13446.4|13444.9|134
1760672400000|2025-10-17 03:40:00|13447.3|13445.8|13447.7|13446.8|13449.1|13448.2|13445.3|13444.4|121
1760672700000|2025-10-17 03:45:00|13447.3|13446.4|13449.8|13448.9|13450.2|13449.3|13447.1|13445.6|121
1760673000000|2025-10-17 03:50:00|13449.7|13448.8|13449.1|13448.2|13450.4|13449.5|13448.9|13447.4|89
1760673300000|2025-10-17 03:55:00|13449.2|13448.3|13448.4|13446.9|13450|13449.1|13447.8|13446.4|122
1760673600000|2025-10-17 04:00:00|13448.6|13447.1|13450|13449.1|13450.3|13449.4|13448.6|13447.1|128
1760673900000|2025-10-17 04:05:00|13449.7|13448.8|13448.8|13447.9|13450.5|13449.6|13448.3|13447.4|76
1760674200000|2025-10-17 04:10:00|13448.5|13447.6|13448.7|13447.8|13450|13449.1|13448.3|13447.3|41
1760674500000|2025-10-17 04:15:00|13448.8|13447.3|13449|13448.1|13449.1|13448.2|13448|13446.7|73
1760674800000|2025-10-17 04:20:00|13448.9|13448|13446.2|13445.3|13448.9|13448|13446.2|13445.3|63
1760675100000|2025-10-17 04:25:00|13446.3|13445.4|13448.5|13447.6|13449.3|13448.4|13446.3|13444.8|58
1760675400000|2025-10-17 04:30:00|13448.9|13448|13452.8|13451.9|13453.4|13452.5|13448.8|13447.9|96
1760675700000|2025-10-17 04:35:00|13453.1|13451.6|13450.3|13449.4|13454|13452.5|13450.3|13449.4|73
1760676000000|2025-10-17 04:40:00|13450.2|13449.3|13448.7|13447.8|13450.2|13449.3|13448.7|13447.7|91
1760676300000|2025-10-17 04:45:00|13448.6|13447.7|13452.8|13451.9|13453.8|13452.9|13448.4|13447.5|119
1760676600000|2025-10-17 04:50:00|13452.7|13451.8|13453|13452.1|13454.4|13453.5|13452.6|13451.5|86
1760676900000|2025-10-17 04:55:00|13452.9|13452|13452.9|13451.4|13453.9|13452.9|13451.7|13450.5|108
1760677200000|2025-10-17 05:00:00|13452.8|13451.3|13455.9|13455|13456.1|13455.2|13452.3|13451.3|145
1760677500000|2025-10-17 05:05:00|13456.1|13454.4|13456.4|13455.5|13457.4|13456.5|13454.8|13453.9|89
1760677800000|2025-10-17 05:10:00|13456.6|13455.1|13458.5|13457|13458.7|13457.2|13456.3|13454.8|118
1760678100000|2025-10-17 05:15:00|13458.4|13456.9|13460.1|13459.2|13460.3|13459.4|13458.4|13456.9|135
1760678400000|2025-10-17 05:20:00|13459.9|13459|13457.4|13455.9|13460|13459.1|13456.4|13455.3|99
1760678700000|2025-10-17 05:25:00|13457.1|13456.2|13457.3|13456.4|13458.6|13457.2|13455.8|13454.3|83
1760679000000|2025-10-17 05:30:00|13457.4|13456.5|13458.2|13457.3|13459.7|13458.2|13457.4|13456.5|113
1760679300000|2025-10-17 05:35:00|13458.3|13457.4|13460.1|13458.6|13460.1|13458.6|13457.1|13455.7|94
1760679600000|2025-10-17 05:40:00|13460.6|13459.7|13463.4|13461.9|13463.4|13461.9|13460.4|13458.9|114
1760679900000|2025-10-17 05:45:00|13463.2|13461.7|13460.6|13459.7|13464.4|13463.4|13460.2|13459.3|118
1760680200000|2025-10-17 05:50:00|13460.7|13459.8|13468.8|13467.9|13470|13469.1|13460.7|13459.8|164
1760680500000|2025-10-17 05:55:00|13468.6|13467.7|13469|13468.1|13471.8|13470.9|13467.2|13466.3|180
1760680800000|2025-10-17 06:00:00|13469.2|13468.3|13468.8|13467.9|13470.1|13469.2|13467.2|13466.3|200
1760681100000|2025-10-17 06:05:00|13468.6|13467.7|13469.6|13468.1|13470.4|13468.9|13461.4|13460.2|274
1760681400000|2025-10-17 06:10:00|13469.1|13468.2|13466.8|13465.9|13469.9|13468.5|13466.2|13464.9|319
1760681700000|2025-10-17 06:15:00|13467|13466.1|13471.3|13470.4|13471.5|13470.6|13465.1|13464.2|296
1760682000000|2025-10-17 06:20:00|13471.2|13470.3|13464.3|13463.4|13471.3|13470.4|13464.3|13463.4|214
1760682300000|2025-10-17 06:25:00|13464.4|13463.5|13463.6|13462.7|13466.6|13465.7|13462.5|13460.7|328
1760682600000|2025-10-17 06:30:00|13463.5|13462.6|13456.3|13454.8|13463.5|13462.6|13453.7|13452.7|385
1760682900000|2025-10-17 06:35:00|13456.4|13454.9|13452.5|13451.6|13457.3|13455.8|13451.2|13450.3|326
1760683200000|2025-10-17 06:40:00|13452.3|13451.4|13455.4|13454.5|13456.4|13454.9|13451|13450.1|221
1760683500000|2025-10-17 06:45:00|13455.5|13454.6|13454.7|13453.8|13455.5|13454.6|13451.7|13450.8|208
1760683800000|2025-10-17 06:50:00|13454.6|13453.7|13456.8|13455.9|13459.9|13459|13452.1|13451.2|336
1760684100000|2025-10-17 06:55:00|13456.7|13455.8|13456.1|13455.2|13458.5|13457.3|13454.6|13453.7|367
1760684400000|2025-10-17 07:00:00|13455.9|13455|13452.4|13451.5|13456.6|13455.3|13451.4|13450.3|644
1760684700000|2025-10-17 07:05:00|13452.2|13451.3|13442.3|13441.4|13458.4|13457.5|13440.9|13439.4|602
1760685000000|2025-10-17 07:10:00|13442.5|13441|13445.1|13444.2|13448.7|13447.2|13438.4|13437.5|547
1760685300000|2025-10-17 07:15:00|13445|13444.1|13444.6|13443.1|13452.6|13451.7|13441.9|13441|444
1760685600000|2025-10-17 07:20:00|13444.8|13443.3|13431.1|13430.2|13444.8|13443.8|13424.7|13423.5|680
1760685900000|2025-10-17 07:25:00|13431.4|13430.5|13434.4|13433.5|13438.5|13437.4|13425.7|13424.8|750
1760686200000|2025-10-17 07:30:00|13434.3|13433.4|13436.2|13434.7|13438.4|13437.5|13432.6|13431.3|435
1760686500000|2025-10-17 07:35:00|13435.9|13434.4|13433.9|13433|13437.8|13436.8|13433.2|13432.3|399
1760686800000|2025-10-17 07:40:00|13434|13433.1|13436|13434.5|13437.5|13436|13431.4|13430.5|514
1760687100000|2025-10-17 07:45:00|13435.5|13434.6|13435.6|13434.1|13440.6|13439.7|13433.2|13432.3|340
1760687400000|2025-10-17 07:50:00|13436.1|13434.6|13432.8|13431.9|13440|13438.9|13432.8|13431.9|450
1760687700000|2025-10-17 07:55:00|13432.6|13431.7|13433.1|13432.2|13436.1|13435.1|13431.1|13430.2|311
1760688000000|2025-10-17 08:00:00|13433.2|13432.3|13436.7|13435.8|13438.1|13437.2|13433.2|13432.3|250
1760688300000|2025-10-17 08:05:00|13436.6|13435.7|13423|13422.1|13436.6|13435.7|13422.3|13421.4|378
1760688600000|2025-10-17 08:10:00|13423.3|13422.4|13418.8|13417.9|13425.7|13424.8|13418.4|13417.5|307
1760688900000|2025-10-17 08:15:00|13418.9|13418|13419.6|13418.7|13423.4|13422.1|13413.3|13411.8|346
1760689200000|2025-10-17 08:20:00|13419|13418.1|13416.4|13415.5|13420.5|13419|13414.7|13413.8|303
1760689500000|2025-10-17 08:25:00|13416.3|13415.4|13420.7|13419.8|13422.9|13421.9|13415.5|13414.6|328
1760689800000|2025-10-17 08:30:00|13419.5|13418.6|13415.7|13414.8|13419.5|13418.6|13412.1|13411.2|278
1760690100000|2025-10-17 08:35:00|13416|13415.1|13422|13421.1|13423.4|13422.5|13415.2|13414.3|253
1760690400000|2025-10-17 08:40:00|13422.2|13421.3|13425.5|13424|13428.2|13427.3|13421.5|13420.6|282
1760690700000|2025-10-17 08:45:00|13425.4|13423.9|13426.5|13425|13430.3|13428.8|13424.3|13422.8|259
1760691000000|2025-10-17 08:50:00|13426.9|13426|13423.3|13422.4|13429.8|13428.9|13423.3|13422.4|245
1760691300000|2025-10-17 08:55:00|13423.2|13422.3|13425.1|13423.6|13425.9|13425|13420.9|13420|261
1760691600000|2025-10-17 09:00:00|13425.2|13423.7|13427.4|13426.5|13428.1|13427.2|13424.3|13423.2|209
1760691900000|2025-10-17 09:05:00|13427.5|13426.6|13431.7|13430.8|13432.3|13431|13425.1|13424.2|140
1760692200000|2025-10-17 09:10:00|13431.6|13430.7|13434.6|13433.7|13436.6|13435.5|13430.6|13429.7|156
1760692500000|2025-10-17 09:15:00|13434.5|13433.6|13436.4|13435.5|13437.5|13436.6|13432.7|13431.8|187
1760692800000|2025-10-17 09:20:00|13436.6|13435.7|13433.4|13432.5|13440.8|13439.3|13433.4|13432.3|212
1760693100000|2025-10-17 09:25:00|13433.5|13432.6|13432.2|13431.3|13434.3|13433.4|13430.3|13429.4|177
1760693400000|2025-10-17 09:30:00|13432.3|13431.4|13431.5|13430.6|13433.8|13432.9|13431.3|13429.9|189
1760693700000|2025-10-17 09:35:00|13431.6|13430.7|13433.1|13432.2|13435.7|13434.8|13429|13428.1|227
1760694000000|2025-10-17 09:40:00|13433|13432.1|13435.8|13434.9|13436.9|13436|13432|13431.1|172
1760694300000|2025-10-17 09:45:00|13435|13434.1|13430.3|13429.4|13438|13437.1|13430.2|13428.9|208
1760694600000|2025-10-17 09:50:00|13430.2|13429.3|13431.1|13429.6|13433.1|13432.2|13429.8|13428.3|173
1760694900000|2025-10-17 09:55:00|13431.3|13429.8|13436.1|13435.2|13436.7|13435.8|13429.9|13428.7|171
1760695200000|2025-10-17 10:00:00|13435.9|13435|13432.2|13431.3|13435.9|13435|13431.9|13431|171
1760695500000|2025-10-17 10:05:00|13432.3|13431.4|13429|13427.5|13432.5|13431.6|13427.9|13427|156
1760695800000|2025-10-17 10:10:00|13429.1|13427.6|13432.9|13431.4|13434.2|13433.3|13429.1|13427.6|120
1760696100000|2025-10-17 10:15:00|13433.1|13432|13434.5|13433.6|13436.8|13435.3|13431.3|13429.8|195
1760696400000|2025-10-17 10:20:00|13434.3|13433.4|13432|13431.1|13435|13434.1|13431.4|13430.5|186
1760696700000|2025-10-17 10:25:00|13431.6|13430.7|13433.9|13433|13433.9|13433|13430.3|13429.4|167
1760697000000|2025-10-17 10:30:00|13433.8|13432.9|13434.4|13432.9|13435.2|13434|13431.5|13430.6|275
1760697300000|2025-10-17 10:35:00|13434.9|13433.4|13433.9|13433|13435.5|13434.6|13432.8|13431.5|184
1760697600000|2025-10-17 10:40:00|13433.7|13432.8|13435|13434.1|13435.7|13434.8|13432.4|13431.5|150
1760697900000|2025-10-17 10:45:00|13434.8|13433.9|13439.2|13438.3|13439.3|13438.4|13434|13433.1|148
1760698200000|2025-10-17 10:50:00|13439.1|13438.2|13434.5|13433.6|13441.6|13440.7|13433.7|13432.8|268
1760698500000|2025-10-17 10:55:00|13434.9|13434|13434.4|13433.5|13438.6|13437.7|13430.3|13428.9|323
1760698800000|2025-10-17 11:00:00|13434.5|13433.6|13437.1|13436.2|13437.9|13437|13431.4|13430.5|274
1760699100000|2025-10-17 11:05:00|13437.2|13436.3|13441.9|13441|13443.5|13442.6|13437|13436.1|384
1760699400000|2025-10-17 11:10:00|13441.4|13440.5|13439.5|13438.6|13443.2|13442.3|13430.5|13429|770
1760699700000|2025-10-17 11:15:00|13439.4|13438.5|13438.3|13437.4|13441.4|13440.5|13432.5|13431.6|469
1760700000000|2025-10-17 11:20:00|13438|13437.1|13438.1|13437.2|13438.9|13438|13432.2|13431.3|260
1760700300000|2025-10-17 11:25:00|13437.8|13436.9|13434.8|13433.9|13439.4|13438.5|13433.9|13433|218
1760700600000|2025-10-17 11:30:00|13435|13434.1|13438.4|13437.5|13438.9|13438|13434|13433.1|272
1760700900000|2025-10-17 11:35:00|13438.3|13437.4|13437|13436.1|13440.9|13440|13436.2|13435.3|243
1760701200000|2025-10-17 11:40:00|13437.4|13436.5|13434.7|13433.8|13438.6|13437.7|13434.3|13433.4|217
1760701500000|2025-10-17 11:45:00|13434.8|13433.9|13435.2|13434.3|13436.4|13435.5|13434|13432.9|203
1760701800000|2025-10-17 11:50:00|13435.1|13434.2|13436.9|13436|13438.7|13437.8|13434.8|13433.6|254
1760702100000|2025-10-17 11:55:00|13437|13436.1|13435.7|13434.8|13438.1|13437.2|13431.6|13430.5|278
1760702400000|2025-10-17 12:00:00|13435.9|13435|13432.5|13431.6|13436.7|13435.8|13431.7|13430.8|373
1760702700000|2025-10-17 12:05:00|13432.2|13431.3|13434.4|13433.5|13435.2|13434.3|13431.8|13430.9|348
1760703000000|2025-10-17 12:10:00|13434.7|13433.8|13430.1|13428.6|13435.3|13434|13426.1|13425|407
1760703300000|2025-10-17 12:15:00|13430.2|13428.7|13428.9|13428|13431.1|13430.1|13423.9|13422.8|371
1760703600000|2025-10-17 12:20:00|13428.6|13427.7|13424.4|13423.5|13431.4|13430.5|13424.3|13423.4|283
1760703900000|2025-10-17 12:25:00|13424.5|13423.6|13421.5|13420|13425.6|13424.7|13419.2|13418.3|277
1760704200000|2025-10-17 12:30:00|13421.4|13419.9|13417.5|13416.6|13421.4|13420.3|13417.2|13416.3|342
1760704500000|2025-10-17 12:35:00|13417.6|13416.7|13414.8|13413.9|13421.8|13420.9|13412.7|13411.8|377
1760704800000|2025-10-17 12:40:00|13414.9|13414|13410.7|13409.8|13415.3|13414.4|13409.4|13408.5|248
1760705100000|2025-10-17 12:45:00|13410.5|13409.6|13412.2|13411.3|13413.5|13412.6|13409.7|13408.7|302
1760705400000|2025-10-17 12:50:00|13412.3|13411.4|13411.6|13410.7|13413.3|13412.3|13410|13409.1|282
1760705700000|2025-10-17 12:55:00|13410.8|13409.9|13413.2|13412.3|13414.2|13413.3|13409.2|13408.3|277
1760706000000|2025-10-17 13:00:00|13413.1|13412.2|13409.7|13408.8|13413.1|13412.2|13407.3|13406.4|417
1760706300000|2025-10-17 13:05:00|13409.3|13408.4|13413.7|13412.8|13414.4|13413.5|13409.2|13408.3|286
1760706600000|2025-10-17 13:10:00|13413.2|13412.3|13413.2|13412.3|13413.8|13412.8|13412|13411.1|127
1760706900000|2025-10-17 13:15:00|13413.1|13412.2|13418.2|13417.3|13418.4|13417.5|13413.1|13412.2|204
1760707200000|2025-10-17 13:20:00|13418.3|13417.4|13419.8|13418.9|13421.2|13420.3|13417.6|13416.7|261
1760707500000|2025-10-17 13:25:00|13419.6|13418.7|13419.6|13418.7|13421.7|13420.8|13417.1|13416.2|201
1760707800000|2025-10-17 13:30:00|13418.9|13418|13418|13417.1|13424|13422.7|13416.2|13415.3|563
1760708100000|2025-10-17 13:35:00|13417.7|13416.8|13418.3|13417.4|13420|13419.1|13415.4|13414.5|756
1760708400000|2025-10-17 13:40:00|13418|13417.1|13413|13412.1|13418.3|13417.4|13409.5|13408.6|612
1760708700000|2025-10-17 13:45:00|13413.4|13411.9|13412.3|13411.4|13417|13415.9|13411.4|13410.5|496
1760709000000|2025-10-17 13:50:00|13412.4|13411.5|13409.8|13408.9|13414.6|13413.7|13408.4|13407.5|369
1760709300000|2025-10-17 13:55:00|13409.9|13409|13404.1|13403.2|13410|13409.1|13401.7|13400.8|542
1760709600000|2025-10-17 14:00:00|13403.8|13402.9|13401.4|13400.5|13408.3|13406.8|13400|13398.8|629
1760709900000|2025-10-17 14:05:00|13401.2|13400.3|13402.6|13401.7|13405.5|13404.6|13399.7|13398.7|548
1760710200000|2025-10-17 14:10:00|13402.7|13401.8|13403.4|13402.5|13410.1|13409.2|13402.7|13401.8|463
1760710500000|2025-10-17 14:15:00|13403.3|13402.4|13399.4|13398.5|13406.1|13405.2|13399.1|13398.2|499
1760710800000|2025-10-17 14:20:00|13399.3|13398.4|13403.2|13402.3|13403.3|13402.4|13398.3|13397.4|443
1760711100000|2025-10-17 14:25:00|13402.6|13401.7|13403.6|13402.7|13405.2|13404.3|13401|13400.1|344
1760711400000|2025-10-17 14:30:00|13403.7|13402.8|13400|13399.1|13407.1|13406.2|13399|13398.1|337
1760711700000|2025-10-17 14:35:00|13400.1|13399.2|13401.3|13400.4|13403.3|13402.4|13398.6|13397.7|316
1760712000000|2025-10-17 14:40:00|13401.1|13400.2|13403|13402.1|13407.9|13407|13401.1|13400.2|310
1760712300000|2025-10-17 14:45:00|13403.1|13402.2|13403.5|13402.6|13407.1|13406.2|13401.2|13399.7|346
1760712600000|2025-10-17 14:50:00|13403.3|13402.4|13399.9|13398.4|13404.4|13403.5|13398.1|13397.2|481
1760712900000|2025-10-17 14:55:00|13400|13398.5|13392.7|13391.8|13400.1|13399.1|13392.1|13391.2|519
1760713200000|2025-10-17 15:00:00|13392.8|13391.9|13393.2|13392.3|13395.7|13394.8|13391.6|13390.7|481
1760713500000|2025-10-17 15:05:00|13393.3|13392.4|13395.4|13394.5|13396|13395.1|13392.4|13391.5|412
1760713800000|2025-10-17 15:10:00|13395|13394.1|13396.1|13395.2|13399.2|13398.3|13394.9|13394|352
1760714100000|2025-10-17 15:15:00|13396|13395.1|13401.2|13400.3|13401.7|13400.8|13395.7|13394.8|283
1760714400000|2025-10-17 15:20:00|13401.5|13400.6|13397.6|13396.7|13402.4|13400.9|13397.1|13396.2|330
1760714700000|2025-10-17 15:25:00|13397.7|13396.8|13394.6|13393.7|13399.5|13398.6|13394.2|13393.3|282
1760715000000|2025-10-17 15:30:00|13394.7|13393.8|13400.6|13399.7|13401.1|13400.1|13394.7|13393.8|378
1760715300000|2025-10-17 15:35:00|13400.7|13399.8|13407.9|13406.4|13408.2|13406.9|13400|13399.1|367
1760715600000|2025-10-17 15:40:00|13408|13406.5|13410.4|13409.5|13412.7|13411.2|13407.2|13406.1|276
1760715900000|2025-10-17 15:45:00|13410.5|13409.6|13414.5|13413.6|13417|13415.6|13410.5|13409.6|262
1760716200000|2025-10-17 15:50:00|13414.7|13413.8|13418.2|13417.3|13419.4|13418.5|13413.9|13413|253
1760716500000|2025-10-17 15:55:00|13418.4|13417.5|13422.1|13421.2|13422.1|13421.2|13417.7|13416.8|277
1760716800000|2025-10-17 16:00:00|13422.2|13421.3|13416.4|13415.5|13422.2|13421.3|13414.8|13413.7|231
1760717100000|2025-10-17 16:05:00|13416.5|13415.6|13415.8|13414.9|13417.8|13416.9|13413.2|13411.7|252
1760717400000|2025-10-17 16:10:00|13416.2|13415.3|13422.7|13421.8|13423.1|13422.2|13416|13415.1|239
1760717700000|2025-10-17 16:15:00|13422.8|13421.9|13429|13428.1|13430.9|13430|13422.5|13421.6|242
1760718000000|2025-10-17 16:20:00|13428.8|13427.9|13427.3|13426.4|13430.9|13430|13427.3|13426|231
1760718300000|2025-10-17 16:25:00|13427.4|13426.5|13426.3|13425.4|13427.9|13427|13425.4|13424.5|200
1760718600000|2025-10-17 16:30:00|13426.4|13425.5|13428.6|13427.7|13429.9|13429|13424.8|13423.9|166
1760718900000|2025-10-17 16:35:00|13428.9|13428|13426.9|13426|13428.9|13428|13425.1|13424.2|164
1760719200000|2025-10-17 16:40:00|13426.7|13425.8|13421.3|13420.4|13427.9|13427|13419.9|13419|243
1760719500000|2025-10-17 16:45:00|13421.4|13420.5|13423.2|13422.3|13424.3|13423.4|13420.1|13419.2|185
1760719800000|2025-10-17 16:50:00|13423.5|13422.6|13423.7|13422.8|13424.8|13423.9|13422.4|13421.5|178
1760720100000|2025-10-17 16:55:00|13423.8|13422.9|13417.4|13416.5|13424.5|13423.6|13417|13416.1|201
1760720400000|2025-10-17 17:00:00|13417.2|13416.3|13413.1|13411.6|13418.6|13417.7|13410.9|13409.8|340
1760720700000|2025-10-17 17:05:00|13413.2|13412.3|13416.3|13415.4|13417|13416.1|13411.2|13410.3|233
1760721000000|2025-10-17 17:10:00|13416.4|13415.5|13416.3|13415.4|13417.3|13416.4|13414.2|13413.3|147
1760721300000|2025-10-17 17:15:00|13416.4|13415.5|13420.3|13419.4|13421|13420.1|13416.2|13415.3|143
1760721600000|2025-10-17 17:20:00|13420.4|13419.5|13420.1|13419.2|13422.4|13421.5|13419.7|13418.8|164
1760721900000|2025-10-17 17:25:00|13420|13419.1|13421.2|13420.3|13421.2|13420.3|13419.8|13418.9|91
1760722200000|2025-10-17 17:30:00|13422.6|13421.7|13421.4|13420.5|13423.3|13422.4|13420.6|13419.7|139
1760722500000|2025-10-17 17:35:00|13421.3|13420.4|13423.4|13422.5|13423.8|13422.9|13421.3|13420.4|119
1760722800000|2025-10-17 17:40:00|13423.6|13422.7|13421.9|13421|13424.9|13424|13421.2|13419.9|133
1760723100000|2025-10-17 17:45:00|13421.8|13420.4|13423.8|13422.9|13424.3|13423.4|13419.8|13418.3|200
1760723400000|2025-10-17 17:50:00|13423.5|13422.6|13424.1|13423.2|13425.2|13424.3|13422.7|13421.5|164
1760723700000|2025-10-17 17:55:00|13424.2|13423.3|13417.6|13416.7|13424.3|13423.3|13416.6|13415.7|358
1760724000000|2025-10-17 18:00:00|13417.5|13416.6|13420|13419.1|13420.3|13419.4|13414.6|13413.7|215
1760724300000|2025-10-17 18:05:00|13420.3|13419.4|13423.5|13422.6|13423.5|13422.6|13419.2|13418.3|131
1760724600000|2025-10-17 18:10:00|13423.7|13422.8|13422.4|13421.5|13424|13423.1|13420.4|13419.5|144
1760724900000|2025-10-17 18:15:00|13421.7|13420.8|13430.9|13430|13430.9|13430|13421.1|13420.2|215
1760725200000|2025-10-17 18:20:00|13430.8|13429.9|13436.2|13435.3|13437.2|13436.3|13430.2|13429.3|156
1760725500000|2025-10-17 18:25:00|13436.3|13435.4|13432.9|13431.4|13436.7|13435.8|13432.2|13430.7|173
1760725800000|2025-10-17 18:30:00|13433|13431.5|13437.2|13436.3|13438|13437.1|13430.9|13429.5|149
1760726100000|2025-10-17 18:35:00|13437.3|13435.8|13437.8|13436.3|13438.9|13438|13435.7|13434.8|121
1760726400000|2025-10-17 18:40:00|13438.2|13436.9|13436.6|13435.7|13438.6|13437.7|13436.1|13435.2|110
1760726700000|2025-10-17 18:45:00|13436.7|13435.8|13437.1|13436.2|13438.5|13437.6|13436.1|13435.2|124
1760727000000|2025-10-17 18:50:00|13437.2|13436.3|13432|13431.1|13437.8|13436.9|13432|13431.1|105
1760727300000|2025-10-17 18:55:00|13432.1|13431.2|13434.2|13433.3|13435.1|13434.2|13431.4|13430.5|137
1760727600000|2025-10-17 19:00:00|13434.4|13433.5|13435.4|13434.5|13438.1|13437.2|13434.2|13433.3|135
1760727900000|2025-10-17 19:05:00|13434.9|13434|13433.7|13432.8|13435.7|13434.8|13433.2|13432.3|94
1760728200000|2025-10-17 19:10:00|13433.9|13433|13434.3|13433.4|13435.3|13434.4|13433.2|13432.3|91
1760728500000|2025-10-17 19:15:00|13434.8|13433.9|13435.1|13434.2|13435.4|13434.5|13433|13432.1|92
1760728800000|2025-10-17 19:20:00|13435.3|13434.4|13434.6|13433.1|13435.3|13434.4|13434|13433.1|89
1760729100000|2025-10-17 19:25:00|13434.5|13433|13432.2|13431.3|13434.6|13433.7|13432|13431.1|73
1760729400000|2025-10-17 19:30:00|13432.3|13431.4|13431.9|13431|13432.9|13432|13431|13430.1|109
1760729700000|2025-10-17 19:35:00|13432|13431.1|13430.1|13429.2|13432|13431.1|13429.8|13428.7|70
1760730000000|2025-10-17 19:40:00|13430.2|13429.3|13430.8|13429.9|13431.5|13430.6|13429.4|13428.5|64
1760730300000|2025-10-17 19:45:00|13430.9|13430|13431.8|13430.9|13431.9|13431|13429.4|13428.5|119
1760730600000|2025-10-17 19:50:00|13431.6|13430.7|13434.2|13433.3|13435.2|13433.8|13431.5|13430.6|158
1760730900000|2025-10-17 19:55:00|13434.1|13433.2|13437.8|13436.9|13437.9|13437|13433.6|13432.7|137
1760731200000|2025-10-17 20:00:00|13437.9|13437|13433.2|13431.7|13438|13437.1|13433.1|13431.6|191
1760731500000|2025-10-17 20:05:00|13433.1|13431.6|13433.5|13432|13434.4|13433.1|13432.2|13430.7|91
1760731800000|2025-10-17 20:10:00|13433.4|13431.9|13430.4|13428.9|13433.6|13432.1|13427.1|13425.6|224
1760732100000|2025-10-17 20:15:00|13429.5|13428|13429.4|13427.9|13431.2|13429.7|13428.9|13427.4|124
1760732400000|2025-10-17 20:20:00|13429.5|13428|13428.8|13427.3|13430.3|13428.8|13426.6|13425.1|164
1760732700000|2025-10-17 20:25:00|13428.9|13427.4|13428|13426.5|13430.6|13429.1|13427.8|13426.3|215
1760733000000|2025-10-17 20:30:00|13427.9|13426.4|13426.9|13425.4|13428.3|13426.8|13426.8|13425.3|105
1760733300000|2025-10-17 20:35:00|13426.8|13425.3|13424.1|13422.6|13428.6|13427.1|13423.4|13421.9|209
1760733600000|2025-10-17 20:40:00|13424.2|13422.7|13429.2|13427.7|13430.9|13429.4|13422.2|13420.7|149
1760733900000|2025-10-17 20:45:00|13428.9|13427.4|13425.8|13424.3|13428.9|13427.4|13425.6|13424.1|666
1760734200000|2025-10-17 20:50:00|13426.1|13424.6|13428.5|13427|13429.5|13428|13423.8|13422.3|639
1760734500000|2025-10-17 20:55:00|13429.2|13426.8|13432.7|13420.8|13435|13427.2|13424.7|13419|298
1760904000000|2025-10-19 20:00:00|13440.7|13425.5|13439.2|13424|13444|13425.5|13439.2|13422.1|4
1760904600000|2025-10-19 20:10:00|13438.7|13422|13437.7|13422.5|13438.7|13422.5|13437.7|13421.5|3
1760904900000|2025-10-19 20:15:00|13440.5|13420.1|13440.5|13420.1|13440.5|13420.1|13440.5|13420.1|1
1760905200000|2025-10-19 20:20:00|13437.7|13422.5|13440.5|13420.1|13440.5|13422.5|13437.7|13420.1|2
1760905500000|2025-10-19 20:25:00|13437.3|13422.1|13437.4|13422.2|13438.1|13422.9|13437.3|13422.1|4
1760905800000|2025-10-19 20:30:00|13439.5|13421.1|13437.4|13422.2|13439.5|13422.2|13437.4|13421.1|2
1760906100000|2025-10-19 20:35:00|13439.5|13421.1|13439.5|13421.1|13439.5|13422.2|13437.4|13421.1|3
1760906400000|2025-10-19 20:40:00|13437.4|13422.2|13437.4|13422.2|13437.4|13422.2|13437.4|13422.2|1
1760906700000|2025-10-19 20:45:00|13439.5|13421.1|13438.1|13422.9|13439.5|13422.9|13437.4|13421.1|3
1760907000000|2025-10-19 20:50:00|13437.9|13423.2|13438.2|13423|13438.2|13423.2|13437.4|13422.2|3
1760907300000|2025-10-19 20:55:00|13438.6|13422.5|13438.1|13423|13439.7|13423|13438.1|13421.8|3
1760907600000|2025-10-19 21:00:00|13439.6|13421.9|13435.6|13425.5|13439.6|13425.5|13435.6|13421.9|3
1760907900000|2025-10-19 21:05:00|13435.3|13425.2|13431.7|13429.3|13435.3|13429.6|13431.3|13425.2|5
1760908200000|2025-10-19 21:10:00|13431.6|13429.2|13432|13429.6|13432|13429.6|13431.3|13428.9|5
1760908500000|2025-10-19 21:15:00|13431.3|13428.9|13432|13429.6|13432|13429.6|13431.3|13428.9|2
1760908800000|2025-10-19 21:20:00|13431.7|13429.3|13431.3|13428.9|13431.7|13429.3|13431.3|13428.9|2
1760909100000|2025-10-19 21:25:00|13430.3|13427.9|13430.9|13428.5|13431.8|13429.4|13430.2|13427.8|6
1760909400000|2025-10-19 21:30:00|13430.8|13428.4|13424.6|13412.7|13431.7|13429.3|13424.6|13412.7|10
1760909700000|2025-10-19 21:35:00|13425.4|13413.5|13430.5|13418.6|13430.5|13418.6|13425.4|13413.5|18
1760910000000|2025-10-19 21:40:00|13430.6|13418.7|13430.3|13418.4|13430.8|13418.9|13428.7|13416.8|10
1760910300000|2025-10-19 21:45:00|13430.2|13418.3|13430.6|13418.7|13431.4|13419.5|13430.2|13418.3|29
1760910600000|2025-10-19 21:50:00|13430.7|13418.8|13431|13419.1|13431.2|13419.3|13430.5|13418.6|30
1760910900000|2025-10-19 21:55:00|13431.1|13419.2|13430.7|13418.8|13431.4|13419.5|13429.7|13417.8|138
1760911200000|2025-10-19 22:00:00|13430.8|13418.9|13427.2|13424.8|13433.6|13425.2|13425.8|13418|110
1760911500000|2025-10-19 22:05:00|13426.7|13425.2|13429|13427.5|13429|13427.5|13426.7|13425.2|51
1760911800000|2025-10-19 22:10:00|13429.4|13427.9|13429|13427.5|13429.6|13428|13428.5|13426.6|64
1760912100000|2025-10-19 22:15:00|13428.9|13427.4|13428.2|13426.7|13429.3|13427.8|13427.4|13425.9|91
1760912400000|2025-10-19 22:20:00|13428.1|13426.6|13426.5|13425|13429.1|13427.6|13426.4|13424.9|59
1760912700000|2025-10-19 22:25:00|13426.4|13424.9|13426.4|13424.9|13426.9|13425.4|13425.3|13423.8|66
1760913000000|2025-10-19 22:30:00|13426.5|13425|13426.9|13425.4|13427.5|13426|13425.6|13424.1|105
1760913300000|2025-10-19 22:35:00|13427|13425.5|13429.5|13428|13429.7|13428.2|13427|13425.5|54
1760913600000|2025-10-19 22:40:00|13429.4|13427.9|13429.7|13428.2|13430.4|13428.9|13429|13427.5|91
1760913900000|2025-10-19 22:45:00|13429.6|13428.1|13429.3|13427.8|13429.7|13428.2|13428.5|13427|48
1760914200000|2025-10-19 22:50:00|13429.2|13427.7|13428.2|13426.7|13429.2|13427.7|13428|13426.5|53
1760914500000|2025-10-19 22:55:00|13428|13426.5|13427.9|13426.4|13428|13426.5|13426.3|13424.8|48
1760914800000|2025-10-19 23:00:00|13428|13426.5|13425.3|13424.4|13428|13426.5|13425.2|13423.7|53
1760915100000|2025-10-19 23:05:00|13425.2|13424.3|13425.3|13424.4|13426.3|13425.3|13425.2|13423.7|49
1760915400000|2025-10-19 23:10:00|13425.2|13424.3|13426.3|13424.8|13428.1|13426.6|13425|13423.7|59
1760915700000|2025-10-19 23:15:00|13426.4|13424.9|13426.8|13425.3|13427.4|13426.4|13426.3|13424.8|59
1760916000000|2025-10-19 23:20:00|13426.9|13425.4|13429.7|13428.8|13430.4|13428.9|13426.8|13425.3|55
1760916300000|2025-10-19 23:25:00|13430.1|13428.6|13429.8|13428.9|13430.3|13429.2|13428.6|13427.5|62
1760916600000|2025-10-19 23:30:00|13429.7|13428.8|13430.1|13429.2|13430.8|13429.9|13428.5|13427.6|47
1760916900000|2025-10-19 23:35:00|13430.3|13429.4|13430.8|13429.9|13431.8|13430.4|13430.3|13429.4|62
1760917200000|2025-10-19 23:40:00|13430.9|13430|13429.9|13429|13431.6|13430.7|13429.8|13428.8|69
1760917500000|2025-10-19 23:45:00|13429.8|13428.9|13428.3|13427.4|13429.8|13428.9|13427.6|13426.7|94
1760917800000|2025-10-19 23:50:00|13428.5|13427|13426.5|13425.6|13429.3|13428.4|13426.5|13425.4|80
1760918100000|2025-10-19 23:55:00|13426.4|13425.5|13425.7|13424.8|13426.6|13425.5|13425.4|13423.9|73
1760918400000|2025-10-20 00:00:00|13425.8|13424.9|13426.7|13425.8|13429|13427.7|13425.7|13424.8|228
1760918700000|2025-10-20 00:05:00|13426.8|13425.9|13428.6|13427.7|13428.7|13427.8|13426|13424.9|149
1760919000000|2025-10-20 00:10:00|13428.7|13427.2|13423.7|13422.8|13428.7|13427.7|13423.3|13422.4|167
1760919300000|2025-10-20 00:15:00|13423.5|13422.6|13423.5|13422.6|13424.2|13423.3|13422|13421.1|132
1760919600000|2025-10-20 00:20:00|13423.8|13422.9|13427.9|13427|13428.1|13427.2|13423.8|13422.9|88
1760919900000|2025-10-20 00:25:00|13428|13427.1|13426.1|13425.2|13429|13428.1|13425.8|13424.9|113
1760920200000|2025-10-20 00:30:00|13425.7|13424.8|13426.7|13425.8|13427.2|13426.3|13425.4|13424.5|99
1760920500000|2025-10-20 00:35:00|13426.9|13426|13429.1|13427.6|13430.5|13429|13426.8|13425.9|92
1760920800000|2025-10-20 00:40:00|13429|13427.5|13430|13429.1|13430.6|13429.7|13428.7|13427.2|123
1760921100000|2025-10-20 00:45:00|13430.1|13429.2|13431.7|13430.8|13432.2|13431.1|13429.9|13429|154
1760921400000|2025-10-20 00:50:00|13431.4|13430.5|13431.2|13430.3|13432.2|13431.3|13430.3|13428.8|160
1760921700000|2025-10-20 00:55:00|13430.8|13429.3|13434.7|13433.8|13435.5|13434.5|13428.2|13426.7|183
1760922000000|2025-10-20 01:00:00|13434.9|13434|13435.1|13433.6|13436.6|13435.7|13434.1|13433|199
1760922300000|2025-10-20 01:05:00|13435.5|13434|13435.5|13434.6|13435.7|13434.8|13433.4|13432.1|142
1760922600000|2025-10-20 01:10:00|13435.8|13434.9|13437|13436.1|13438|13437.1|13435.7|13434.8|123
1760922900000|2025-10-20 01:15:00|13437.1|13436.2|13436.9|13436|13437.8|13436.9|13435.9|13435|151
1760923200000|2025-10-20 01:20:00|13436.8|13435.9|13434.7|13433.8|13437.2|13435.9|13433.6|13432.4|112
1760923500000|2025-10-20 01:25:00|13434.4|13433.5|13432.4|13430.9|13434.6|13433.7|13432.4|13430.9|128
1760923800000|2025-10-20 01:30:00|13432.3|13430.8|13431.7|13430.2|13432.4|13430.9|13429.5|13428.6|186
1760924100000|2025-10-20 01:35:00|13431.5|13430|13428|13426.5|13432.1|13430.8|13427.8|13426.3|127
1760924400000|2025-10-20 01:40:00|13428.1|13426.6|13431.6|13430.7|13431.8|13430.7|13427.6|13426.1|164
1760924700000|2025-10-20 01:45:00|13431.7|13430.8|13434|13433.1|13435.3|13433.8|13431|13430.1|107
1760925000000|2025-10-20 01:50:00|13434.5|13433.6|13435.5|13434.6|13436.9|13435.4|13434.5|13433.6|100
1760925300000|2025-10-20 01:55:00|13435.2|13434.3|13433.1|13431.6|13435.9|13434.6|13432.5|13431|93
1760925600000|2025-10-20 02:00:00|13433.2|13431.7|13436.1|13435.2|13436.2|13435.2|13432.7|13431.2|131
1760925900000|2025-10-20 02:05:00|13436.2|13435.3|13436.5|13435.6|13437.9|13437|13436.2|13434.8|92
1760926200000|2025-10-20 02:10:00|13436.6|13435.7|13438.5|13437.6|13438.6|13437.6|13436.3|13435|97
1760926500000|2025-10-20 02:15:00|13438.6|13437.7|13439.9|13439|13440.4|13439.1|13438.2|13437.3|77
1760926800000|2025-10-20 02:20:00|13439.8|13438.9|13442.5|13441.6|13442.5|13441.6|13439.4|13438.5|53
1760927100000|2025-10-20 02:25:00|13442.6|13441.7|13443.1|13441.6|13443.2|13441.7|13441.3|13440.4|66
1760927400000|2025-10-20 02:30:00|13442.9|13441.4|13443.6|13442.7|13444.5|13443|13441.8|13440.7|83
1760927700000|2025-10-20 02:35:00|13443.4|13442.5|13441.2|13440.3|13443.6|13442.7|13441.2|13440.3|81
1760928000000|2025-10-20 02:40:00|13441.1|13440.2|13439.4|13437.9|13441.6|13440.4|13439.3|13437.9|87
1760928300000|2025-10-20 02:45:00|13439.3|13437.8|13438.1|13437.2|13439.3|13438.3|13437.2|13436.3|75
1760928600000|2025-10-20 02:50:00|13438|13437.1|13436.9|13436|13438.4|13437.4|13436.9|13436|67
1760928900000|2025-10-20 02:55:00|13437|13436.1|13436|13435.1|13437.1|13436.1|13435.3|13434.4|57
1760929200000|2025-10-20 03:00:00|13435.8|13434.9|13434.8|13433.9|13436.4|13435.5|13434.4|13433|59
1760929500000|2025-10-20 03:05:00|13434.9|13434|13436.5|13435.6|13436.9|13435.7|13434.9|13433.9|35
1760929800000|2025-10-20 03:10:00|13436.6|13435.7|13437.5|13436.6|13437.8|13436.8|13436.5|13435.3|36
1760930100000|2025-10-20 03:15:00|13437.9|13436.4|13440|13439.1|13440.5|13439.1|13437.4|13436.4|68
1760930400000|2025-10-20 03:20:00|13440.1|13439.2|13439.6|13438.7|13440.7|13439.2|13439.3|13438.4|51
1760930700000|2025-10-20 03:25:00|13439.5|13438.6|13439.6|13438.7|13440.5|13439.1|13439.1|13438.2|46
1760931000000|2025-10-20 03:30:00|13439.2|13438.3|13439.6|13438.1|13439.7|13438.3|13438.5|13437.6|71
1760931300000|2025-10-20 03:35:00|13439|13438|13438.1|13437.2|13440.3|13438.8|13438|13437.1|44
1760931600000|2025-10-20 03:40:00|13438.3|13437.4|13438.3|13436.8|13439.1|13437.9|13437.9|13436.7|52
1760931900000|2025-10-20 03:45:00|13437.7|13436.7|13437.9|13437|13438.6|13437.1|13437.6|13436.7|38
1760932200000|2025-10-20 03:50:00|13438|13437.1|13439.4|13438.5|13440.4|13438.9|13437.7|13436.8|122
1760932500000|2025-10-20 03:55:00|13439.6|13438.1|13440.2|13438.7|13441|13440.1|13439.3|13437.8|126
1760932800000|2025-10-20 04:00:00|13440.1|13439.2|13440.2|13438.7|13441.7|13440.3|13439.2|13438.3|96
1760933100000|2025-10-20 04:05:00|13440.1|13439.3|13438.8|13437.9|13440.3|13439.4|13438.6|13437.1|62
1760933400000|2025-10-20 04:10:00|13438.9|13438|13437.1|13436.2|13439|13438.1|13436.9|13435.6|53
1760933700000|2025-10-20 04:15:00|13437.3|13436.4|13437.8|13436.3|13439.4|13438.5|13437.3|13435.8|64
1760934000000|2025-10-20 04:20:00|13438.3|13436.8|13439.3|13438.4|13439.4|13438.5|13437.8|13436.8|39
1760934300000|2025-10-20 04:25:00|13439.8|13438.3|13439|13437.5|13440.9|13439.5|13438.7|13437.5|69
1760934600000|2025-10-20 04:30:00|13439.1|13437.6|13438.9|13438|13440|13439|13438.6|13437.5|53
1760934900000|2025-10-20 04:35:00|13439.7|13438.2|13439.4|13438.5|13440.6|13439.3|13439|13438|58
1760935200000|2025-10-20 04:40:00|13439.6|13438.7|13440.3|13438.8|13440.4|13439.2|13438.2|13437.3|83
1760935500000|2025-10-20 04:45:00|13440.4|13438.9|13443.5|13442.6|13443.8|13442.6|13439.8|13438.9|56
1760935800000|2025-10-20 04:50:00|13443|13442.1|13443.2|13441.7|13444.2|13442.9|13442.8|13441.7|62
1760936100000|2025-10-20 04:55:00|13443.1|13441.6|13438.2|13435|13443.2|13441.8|13437.2|13435|157
1760936400000|2025-10-20 05:00:00|13438.1|13434.7|13438.2|13435.8|13438.5|13436.1|13433.7|13430.6|206
1760936700000|2025-10-20 05:05:00|13437.7|13436.2|13439.4|13438.5|13439.8|13438.6|13437.5|13435.8|100
1760937000000|2025-10-20 05:10:00|13439.1|13438.2|13438.7|13437.8|13440|13438.6|13438.2|13437|88
1760937300000|2025-10-20 05:15:00|13439.2|13437.7|13437.6|13436.7|13439.2|13437.8|13437.6|13436.7|27
1760937600000|2025-10-20 05:20:00|13437.7|13436.8|13437.4|13436.5|13437.9|13437|13436.6|13435.7|60
1760937900000|2025-10-20 05:25:00|13437.1|13436.2|13439.7|13438.8|13440|13439.1|13436.6|13435.7|69
1760938200000|2025-10-20 05:30:00|13439.9|13439|13441.1|13439.6|13441.1|13439.8|13439.7|13438.8|67
1760938500000|2025-10-20 05:35:00|13440.6|13439.7|13439.7|13438.8|13441.9|13441|13439.1|13438.2|72
1760938800000|2025-10-20 05:40:00|13439.8|13438.9|13439.3|13438.4|13440.5|13439.6|13438.1|13437.2|68
1760939100000|2025-10-20 05:45:00|13439.4|13438.5|13440.3|13439.4|13440.6|13439.4|13438.8|13437.5|59
1760939400000|2025-10-20 05:50:00|13440.1|13439.2|13439.3|13438.4|13441.8|13440.3|13439|13438.1|91
1760939700000|2025-10-20 05:55:00|13439.2|13438.3|13440.8|13439.9|13441.5|13440.4|13438.2|13437.3|88
1760940000000|2025-10-20 06:00:00|13440.9|13440|13436|13435.1|13440.9|13440|13434.6|13433.6|292
1760940300000|2025-10-20 06:05:00|13435.8|13434.9|13432.7|13431.8|13436.7|13435.8|13431.2|13430.3|210
1760940600000|2025-10-20 06:10:00|13432.6|13431.7|13429.6|13428.1|13433.4|13431.9|13429.6|13428.1|226
1760940900000|2025-10-20 06:15:00|13429.7|13428.2|13426.1|13425.2|13432.1|13431.2|13425.4|13424.5|245
1760941200000|2025-10-20 06:20:00|13426.2|13425.3|13422.9|13422|13426.5|13425.6|13422.1|13421.2|215
1760941500000|2025-10-20 06:25:00|13423.1|13422.2|13423.7|13422.8|13425.6|13424.1|13421.4|13420.5|218
1760941800000|2025-10-20 06:30:00|13423.9|13423|13426.1|13425.2|13427.3|13425.6|13422.5|13421.6|211
1760942100000|2025-10-20 06:35:00|13426.3|13425.4|13424.1|13423.2|13426.7|13425.8|13424|13423.1|128
1760942400000|2025-10-20 06:40:00|13423.8|13422.9|13426.8|13425.9|13428.3|13427.4|13423.3|13422.4|167
1760942700000|2025-10-20 06:45:00|13426.7|13425.8|13422.6|13421.7|13426.7|13425.8|13421.9|13421|145
1760943000000|2025-10-20 06:50:00|13422.7|13421.8|13420.7|13419.8|13422.8|13421.9|13417.9|13417|168
1760943300000|2025-10-20 06:55:00|13421.4|13420.5|13417.7|13416.8|13421.8|13420.9|13416.5|13415.6|266
1760943600000|2025-10-20 07:00:00|13417.8|13416.9|13414.4|13413.5|13417.8|13416.9|13412.3|13411.4|406
1760943900000|2025-10-20 07:05:00|13414.2|13413.3|13410.7|13409.8|13415.6|13414.7|13405.8|13404.3|330
1760944200000|2025-10-20 07:10:00|13410.8|13409.9|13413.7|13412.8|13414.5|13413.2|13409.8|13408.9|271
1760944500000|2025-10-20 07:15:00|13413.6|13412.7|13413.4|13412.5|13416.3|13415.4|13413.4|13412.5|203
1760944800000|2025-10-20 07:20:00|13413.8|13412.9|13415.4|13414.5|13416.7|13415.8|13413.7|13412.8|196
1760945100000|2025-10-20 07:25:00|13415.3|13414.4|13422.6|13421.7|13422.8|13421.9|13414.7|13413.8|212
1760945400000|2025-10-20 07:30:00|13422.5|13421.6|13424.1|13423.2|13427.5|13426.6|13420.5|13419.6|247
1760945700000|2025-10-20 07:35:00|13424.3|13422.8|13423.6|13422.7|13425.5|13424.6|13420.8|13419.5|221
1760946000000|2025-10-20 07:40:00|13423.5|13422.6|13424.8|13423.9|13428.5|13427.6|13423.3|13422.4|192
1760946300000|2025-10-20 07:45:00|13424.6|13423.7|13419.9|13419|13425.7|13424.8|13418.8|13417.9|176
1760946600000|2025-10-20 07:50:00|13419.8|13418.9|13419.9|13419|13422.9|13422|13418.8|13417.9|223
1760946900000|2025-10-20 07:55:00|13420.1|13419.2|13416.6|13415.7|13420.4|13419.5|13414.2|13412.8|326
1760947200000|2025-10-20 08:00:00|13416.4|13415.5|13419.9|13419|13419.9|13419|13411.7|13410.8|310
1760947500000|2025-10-20 08:05:00|13419.8|13418.9|13420.4|13419.5|13421|13420.1|13419.2|13418.3|160
1760947800000|2025-10-20 08:10:00|13420.5|13419.6|13421.7|13420.8|13423.6|13422.7|13420.4|13419.5|182
1760948100000|2025-10-20 08:15:00|13422.2|13421.3|13421.1|13420.2|13422.6|13421.7|13419.4|13418.5|186
1760948400000|2025-10-20 08:20:00|13420.9|13420|13420.8|13419.9|13422.4|13421.5|13420.1|13419.2|125
1760948700000|2025-10-20 08:25:00|13420.9|13420|13423|13422.1|13423.8|13422.9|13420.8|13419.9|103
1760949000000|2025-10-20 08:30:00|13422.5|13421.6|13425.2|13424.3|13425.4|13424.5|13422.1|13421.2|100
1760949300000|2025-10-20 08:35:00|13425.3|13424.4|13424.3|13423.4|13425.4|13424.5|13421.1|13420.2|157
1760949600000|2025-10-20 08:40:00|13424.4|13423.5|13422.9|13422|13427.7|13426.8|13422.9|13422|198
1760949900000|2025-10-20 08:45:00|13423|13422.1|13425.8|13424.9|13426.7|13425.8|13422.9|13422|178
1760950200000|2025-10-20 08:50:00|13425.6|13424.7|13425.1|13424.2|13426.6|13425.7|13422.6|13421.7|166
1760950500000|2025-10-20 08:55:00|13425.2|13424.3|13427.8|13426.3|13428.5|13427.6|13423.7|13422.2|243
1760950800000|2025-10-20 09:00:00|13428.1|13426.6|13433.7|13432.8|13435.6|13434.1|13424.9|13424|329
1760951100000|2025-10-20 09:05:00|13433.5|13432.6|13431.1|13430.2|13433.6|13432.7|13428|13427.1|273
1760951400000|2025-10-20 09:10:00|13431.2|13430.3|13431.5|13430.6|13435.6|13434.7|13430.1|13429.2|267
1760951700000|2025-10-20 09:15:00|13431.2|13430.3|13436.1|13435.2|13437.6|13436.7|13431|13430.1|195
1760952000000|2025-10-20 09:20:00|13436|13435.1|13436|13435.1|13436.4|13435.5|13433|13432.1|160
1760952300000|2025-10-20 09:25:00|13436.2|13435.3|13436.9|13436|13439|13438.1|13435|13434.1|153
1760952600000|2025-10-20 09:30:00|13436.8|13435.9|13436.6|13435.7|13437.7|13436.8|13434.6|13433.7|194
1760952900000|2025-10-20 09:35:00|13436.5|13435.6|13436.8|13435.9|13437.9|13437|13435.8|13434.9|119
1760953200000|2025-10-20 09:40:00|13437.1|13436.2|13435.8|13434.9|13438.2|13437.3|13433.8|13432.9|143
1760953500000|2025-10-20 09:45:00|13436.2|13435.3|13435.2|13434.3|13436.7|13435.8|13434|13433.1|158
1760953800000|2025-10-20 09:50:00|13435.3|13434.4|13429.1|13428.2|13435.3|13434.4|13428.8|13427.6|233
1760954100000|2025-10-20 09:55:00|13429.2|13428.3|13428.8|13427.9|13429.9|13429|13425.9|13425|300
1760954400000|2025-10-20 10:00:00|13428.6|13427.7|13424.2|13423.3|13433|13432.1|13423.9|13423|213
1760954700000|2025-10-20 10:05:00|13424.3|13423.4|13421.4|13420.5|13425.5|13424.6|13420.7|13419.8|146
1760955000000|2025-10-20 10:10:00|13420.8|13419.9|13419.3|13418.4|13421.4|13420.5|13415.4|13414.5|189
1760955300000|2025-10-20 10:15:00|13419.4|13418.5|13414.5|13413.6|13420.3|13419|13414.5|13413.6|187
1760955600000|2025-10-20 10:20:00|13414.4|13413.5|13414.7|13413.8|13416.5|13415.6|13412.9|13412|169
1760955900000|2025-10-20 10:25:00|13414.5|13413.6|13416|13415.1|13417|13416.1|13413.6|13412.7|134
1760956200000|2025-10-20 10:30:00|13416.1|13415.2|13415.5|13414.6|13418|13417.1|13415.2|13414.3|124
1760956500000|2025-10-20 10:35:00|13415|13414.1|13418.2|13417.3|13418.9|13417.6|13415|13414.1|132
1760956800000|2025-10-20 10:40:00|13418.3|13417.4|13417|13416.1|13419|13417.8|13414.9|13414|134
1760957100000|2025-10-20 10:45:00|13417.5|13416.6|13415.5|13414.6|13418.6|13417.2|13414.7|13413.8|125
1760957400000|2025-10-20 10:50:00|13415.6|13414.7|13412.8|13411.9|13415.6|13414.7|13411.9|13411|134
1760957700000|2025-10-20 10:55:00|13413.2|13412.3|13411.3|13410.4|13414.6|13413.5|13410.6|13409.7|272
1760958000000|2025-10-20 11:00:00|13411.2|13410.3|13411|13410.1|13411.5|13410.3|13407.6|13406.7|248
1760958300000|2025-10-20 11:05:00|13411.1|13410.2|13411.9|13410.4|13414.2|13412.9|13410|13409.1|146
1760958600000|2025-10-20 11:10:00|13412|13410.5|13408.3|13407.4|13412|13410.7|13406.2|13405.3|164
1760958900000|2025-10-20 11:15:00|13408|13407.1|13409.5|13408.6|13409.8|13408.7|13407.5|13406.6|105
1760959200000|2025-10-20 11:20:00|13409.6|13408.7|13408.2|13407.3|13412.2|13410.7|13407.9|13407|134
1760959500000|2025-10-20 11:25:00|13408.4|13407.5|13413.1|13411.6|13414.1|13412.8|13408.4|13407.5|149
1760959800000|2025-10-20 11:30:00|13412.5|13411|13402|13400.5|13412.5|13411|13400.2|13398.9|275
1760960100000|2025-10-20 11:35:00|13401.9|13401|13406.4|13405.5|13408.8|13407.9|13401.9|13401|195
1760960400000|2025-10-20 11:40:00|13406.3|13405.4|13403.4|13402.5|13407.2|13405.7|13403.3|13401.8|248
1760960700000|2025-10-20 11:45:00|13403.3|13402.4|13404.4|13403.5|13406.9|13405.6|13402.6|13401.7|133
1760961000000|2025-10-20 11:50:00|13404.5|13403.6|13406.9|13406|13408.1|13407.2|13404.4|13403.5|159
1760961300000|2025-10-20 11:55:00|13407.3|13406.4|13412.1|13411.2|13412.5|13411.6|13407|13406.1|227
1760961600000|2025-10-20 12:00:00|13412.3|13411.4|13413.1|13412.2|13415.4|13414.3|13411.5|13410.6|290
1760961900000|2025-10-20 12:05:00|13413|13412.1|13412|13411.1|13413.4|13412.4|13410.5|13409.6|168
1760962200000|2025-10-20 12:10:00|13411.9|13411|13414.2|13413.3|13414.7|13413.8|13411.6|13410.7|191
1760962500000|2025-10-20 12:15:00|13414.3|13413.4|13413.8|13412.9|13416.2|13415.3|13412.7|13411.5|199
1760962800000|2025-10-20 12:20:00|13413.9|13413|13413.5|13412.6|13416.1|13415.2|13411.1|13410.2|203
1760963100000|2025-10-20 12:25:00|13413.9|13413|13414|13413.1|13416.4|13415.5|13413.2|13412.3|234
1760963400000|2025-10-20 12:30:00|13413.9|13413|13415.7|13414.8|13416.4|13415.5|13413.6|13412.7|211
1760963700000|2025-10-20 12:35:00|13415.6|13414.7|13417.1|13416.2|13418|13417.1|13414|13413.1|231
1760964000000|2025-10-20 12:40:00|13417|13416.1|13422.9|13422|13424.2|13423.3|13417|13416.1|258
1760964300000|2025-10-20 12:45:00|13422.6|13421.7|13426.2|13425.3|13429|13428.1|13421.7|13420.8|301
1760964600000|2025-10-20 12:50:00|13426.5|13425.6|13427.8|13426.9|13428.1|13427.2|13424.7|13423.7|192
1760964900000|2025-10-20 12:55:00|13427.5|13426.6|13425.8|13424.9|13429.8|13428.9|13424.7|13423.8|396
1760965200000|2025-10-20 13:00:00|13426|13425.1|13426.5|13425.6|13426.8|13425.9|13422|13420.5|366
1760965500000|2025-10-20 13:05:00|13426.6|13425.7|13426|13425.1|13428|13426.7|13423.4|13422.5|270
1760965800000|2025-10-20 13:10:00|13425.9|13425|13424|13423.1|13426.4|13425.5|13421.9|13421|234
1760966100000|2025-10-20 13:15:00|13423.8|13422.9|13422.4|13421.5|13424.6|13423.7|13420.8|13419.9|202
1760966400000|2025-10-20 13:20:00|13422.3|13421.4|13419.8|13418.9|13423.5|13422.6|13418.5|13417.6|179
1760966700000|2025-10-20 13:25:00|13420.1|13419.2|13420.2|13419.3|13421.6|13420.7|13417.7|13416.8|240
1760967000000|2025-10-20 13:30:00|13420|13419.1|13415|13414.1|13420.2|13419.3|13414.1|13413.2|290
1760967300000|2025-10-20 13:35:00|13415.1|13414.2|13414.6|13413.7|13415.9|13415|13410.2|13409.3|311
1760967600000|2025-10-20 13:40:00|13413.9|13413|13410.9|13410|13414.8|13413.9|13409.9|13409|221
1760967900000|2025-10-20 13:45:00|13411.4|13410.5|13409.9|13409|13412.5|13411.6|13407.3|13406.4|333
1760968200000|2025-10-20 13:50:00|13410.3|13409.4|13407.6|13406.7|13410.9|13409.6|13406.7|13405.8|276
1760968500000|2025-10-20 13:55:00|13407.7|13406.8|13405.2|13404.3|13407.7|13406.8|13403.1|13402.2|285
1760968800000|2025-10-20 14:00:00|13405.6|13404.7|13407.7|13406.8|13408.2|13407.3|13402.9|13402|315
1760969100000|2025-10-20 14:05:00|13407.9|13407|13408.8|13407.9|13411.5|13410.6|13407|13406.1|226
1760969400000|2025-10-20 14:10:00|13408.9|13408|13416.8|13415.9|13418.1|13417.2|13407.3|13406.4|271
1760969700000|2025-10-20 14:15:00|13416.9|13416|13418.8|13417.9|13418.9|13418|13415|13413.8|176
1760970000000|2025-10-20 14:20:00|13418.7|13417.8|13420.5|13419.6|13421.9|13421|13417.6|13416.7|217
1760970300000|2025-10-20 14:25:00|13420.3|13419.4|13422.1|13421.2|13422.3|13421.4|13419.9|13419|127
1760970600000|2025-10-20 14:30:00|13422.2|13421.3|13418.7|13417.8|13422.3|13421.4|13418.3|13417.4|179
1760970900000|2025-10-20 14:35:00|13418.9|13418|13422.9|13421.4|13424.4|13423.5|13417.9|13416.4|294
1760971200000|2025-10-20 14:40:00|13423|13421.5|13418.8|13417.9|13425.4|13424.5|13417.8|13416.9|262
1760971500000|2025-10-20 14:45:00|13418.7|13417.8|13418.1|13417.2|13421.5|13420.6|13417.6|13416.7|258
1760971800000|2025-10-20 14:50:00|13418.3|13417.4|13412.3|13410.8|13419.7|13418.8|13411.6|13410.7|271
1760972100000|2025-10-20 14:55:00|13412|13410.5|13416.9|13416|13417|13416.1|13411.2|13410.3|374
1760972400000|2025-10-20 15:00:00|13416.5|13415.6|13412.8|13411.9|13417.2|13416.3|13412.6|13411.7|335
1760972700000|2025-10-20 15:05:00|13412.6|13411.7|13412.4|13411.5|13416.5|13415.6|13411.5|13410.6|235
1760973000000|2025-10-20 15:10:00|13412.9|13412|13417.9|13417|13419|13417.5|13412.8|13411.9|239
1760973300000|2025-10-20 15:15:00|13418.1|13417.2|13423.6|13422.7|13425.2|13424.3|13417.9|13416.9|297
1760973600000|2025-10-20 15:20:00|13423.3|13422.4|13426.1|13425.2|13427.7|13426.8|13422.3|13421.4|258
1760973900000|2025-10-20 15:25:00|13425.9|13425|13424.9|13424|13426.6|13425.7|13424.2|13423.3|190
1760974200000|2025-10-20 15:30:00|13425|13424.1|13423.6|13422.7|13425.2|13424.3|13422.7|13421.2|186
1760974500000|2025-10-20 15:35:00|13423.8|13422.9|13422.1|13421.2|13425.5|13424.6|13421.9|13421|174
1760974800000|2025-10-20 15:40:00|13421.4|13420.5|13421|13420.1|13423.3|13422.4|13420.8|13419.9|131
1760975100000|2025-10-20 15:45:00|13420.9|13420|13421.8|13420.9|13422.4|13421.5|13419.6|13418.7|195
1760975400000|2025-10-20 15:50:00|13421.7|13420.8|13424|13423.1|13427.6|13426.7|13420.4|13419.5|349
1760975700000|2025-10-20 15:55:00|13423.8|13422.9|13420.5|13419.6|13424|13423.1|13420.5|13419.6|189
1760976000000|2025-10-20 16:00:00|13420.7|13419.8|13420.5|13419.6|13421.8|13420.9|13419.3|13418.4|210
1760976300000|2025-10-20 16:05:00|13420.6|13419.7|13420.8|13419.9|13424.4|13423.5|13420.6|13419.7|161
1760976600000|2025-10-20 16:10:00|13420|13419.1|13414.9|13414|13420|13419.1|13414.4|13413.5|204
1760976900000|2025-10-20 16:15:00|13415.1|13414.2|13416.7|13415.8|13417.9|13417|13412.5|13411.4|265
1760977200000|2025-10-20 16:20:00|13416.6|13415.7|13414.8|13413.9|13418.7|13417.8|13414.3|13413.4|180
1760977500000|2025-10-20 16:25:00|13414.7|13413.8|13416.6|13415.7|13418|13417|13414.7|13413.8|157
1760977800000|2025-10-20 16:30:00|13416.5|13415.6|13418.2|13417.3|13418.6|13417.7|13415.4|13414.5|159
1760978100000|2025-10-20 16:35:00|13418.3|13417.4|13416.3|13415.4|13419|13418.1|13415.7|13414.7|162
1760978400000|2025-10-20 16:40:00|13416.4|13415.5|13417.2|13416.3|13417.5|13416.6|13415.1|13414.2|106
1760978700000|2025-10-20 16:45:00|13417|13416.1|13417.6|13416.7|13418.4|13417.5|13415.9|13415|80
1760979000000|2025-10-20 16:50:00|13417.5|13416.6|13415.8|13414.9|13417.9|13417|13414.9|13414|93
1760979300000|2025-10-20 16:55:00|13415.7|13414.8|13416.6|13415.7|13417.6|13416.7|13415.7|13414.8|101
1760979600000|2025-10-20 17:00:00|13416.5|13415.6|13415.7|13414.8|13417.1|13416.2|13413|13412.1|161
1760979900000|2025-10-20 17:05:00|13415.5|13414.6|13416.5|13415.6|13416.7|13415.8|13415.1|13414.2|133
1760980200000|2025-10-20 17:10:00|13416.4|13415.5|13414.5|13413.6|13416.5|13415.6|13413.4|13412.5|79
1760980500000|2025-10-20 17:15:00|13414.1|13413.2|13409.8|13408.9|13414.1|13413.2|13409.6|13408.7|163
1760980800000|2025-10-20 17:20:00|13409.7|13408.8|13410.8|13409.9|13411.3|13410.4|13408.1|13407|89
1760981100000|2025-10-20 17:25:00|13411|13410.1|13411.8|13410.9|13412.6|13411.7|13410.2|13409.3|84
1760981400000|2025-10-20 17:30:00|13411.7|13410.8|13410.8|13409.9|13412.2|13411.2|13410.8|13409.9|71
1760981700000|2025-10-20 17:35:00|13410.5|13409.6|13409.1|13408.2|13410.5|13409.6|13407.6|13406.7|108
1760982000000|2025-10-20 17:40:00|13409.4|13408.5|13408.4|13407.5|13409.7|13408.8|13406.2|13405.3|109
1760982300000|2025-10-20 17:45:00|13408.3|13407.4|13408.1|13407.2|13408.9|13408|13407.3|13406.4|75
1760982600000|2025-10-20 17:50:00|13407.9|13407|13404.8|13403.9|13408.4|13407.5|13404.8|13403.9|81
1760982900000|2025-10-20 17:55:00|13404.9|13404|13403.3|13402.4|13405.5|13404.6|13403.1|13402.2|141
1760983200000|2025-10-20 18:00:00|13403.1|13402.2|13404.2|13403.3|13404.5|13403.6|13402|13401.1|116
1760983500000|2025-10-20 18:05:00|13404|13403.1|13401.1|13400.2|13404.3|13403.4|13401|13400.1|85
1760983800000|2025-10-20 18:10:00|13401.2|13400.3|13402.6|13401.7|13402.9|13402|13400.9|13400|101
1760984100000|2025-10-20 18:15:00|13402.7|13401.8|13403.4|13402.5|13404.1|13403.2|13401.5|13400.6|114
1760984400000|2025-10-20 18:20:00|13403.5|13402.6|13404.1|13403.2|13404.7|13403.8|13403.4|13402.5|77
1760984700000|2025-10-20 18:25:00|13403.9|13403|13405.6|13404.7|13405.8|13404.9|13403.6|13402.7|73
1760985000000|2025-10-20 18:30:00|13405.8|13404.9|13406.5|13405.6|13406.5|13405.6|13404|13403.1|120
1760985300000|2025-10-20 18:35:00|13406.4|13405.5|13406.7|13405.8|13408.3|13407.1|13405.8|13404.9|109
1760985600000|2025-10-20 18:40:00|13407.1|13406.2|13404.9|13404|13407.2|13406.3|13404.4|13403.5|95
1760985900000|2025-10-20 18:45:00|13404.8|13403.9|13407.8|13406.9|13407.9|13407|13404.8|13403.9|89
1760986200000|2025-10-20 18:50:00|13407.7|13406.8|13407.5|13406.6|13408.8|13407.9|13406.6|13405.7|136
1760986500000|2025-10-20 18:55:00|13407.6|13406.7|13409.5|13408.6|13411.8|13410.9|13407.6|13406.7|171
1760986800000|2025-10-20 19:00:00|13409.6|13408.7|13411.2|13410.3|13412.8|13411.9|13408.8|13407.4|129
1760987100000|2025-10-20 19:05:00|13411.1|13410.2|13411.5|13410.6|13413.5|13412.6|13411.1|13410.2|81
1760987400000|2025-10-20 19:10:00|13411.4|13410.5|13411|13410.1|13412.3|13411.4|13410.2|13409.3|75
1760987700000|2025-10-20 19:15:00|13411.1|13410.2|13410|13409.1|13411.1|13410.2|13409.5|13408.4|72
1760988000000|2025-10-20 19:20:00|13409.9|13409|13409.2|13408.3|13410|13409.1|13408.7|13407.8|65
1760988300000|2025-10-20 19:25:00|13409.1|13408.2|13409.6|13408.7|13410.2|13409.3|13409|13408.1|56
1760988600000|2025-10-20 19:30:00|13409.7|13408.8|13407.3|13406.4|13409.7|13408.8|13407.3|13406.4|57
1760988900000|2025-10-20 19:35:00|13407.4|13406.5|13406.7|13405.8|13408|13407.1|13406.6|13405.7|60
1760989200000|2025-10-20 19:40:00|13406.5|13405.6|13406.9|13406|13407.3|13406.4|13405.7|13404.8|65
1760989500000|2025-10-20 19:45:00|13406.4|13405.5|13406.6|13405.7|13407.2|13406.3|13406|13405.1|69
1760989800000|2025-10-20 19:50:00|13406.5|13405.6|13406.3|13405.4|13406.6|13405.7|13405.9|13405|51
1760990100000|2025-10-20 19:55:00|13406.4|13405.5|13406.7|13405.8|13407.1|13406.2|13405.3|13404.4|110
1760990400000|2025-10-20 20:00:00|13406.6|13405.7|13409.1|13408.2|13409.6|13408.7|13406.3|13405.2|149
1760990700000|2025-10-20 20:05:00|13408.9|13408|13409.1|13408.2|13411.1|13410.2|13408.6|13407.7|40
1760991000000|2025-10-20 20:10:00|13409.4|13408.5|13408.9|13408|13411.9|13411|13408.7|13407.8|40
1760991300000|2025-10-20 20:15:00|13409|13408.1|13408.1|13407.2|13410|13408.7|13407.8|13406.9|44
1760991600000|2025-10-20 20:20:00|13408.6|13407.7|13407.3|13406.4|13409.9|13409|13407.1|13406.2|39
1760991900000|2025-10-20 20:25:00|13406.8|13405.9|13407|13406.1|13408|13407.1|13406.2|13405.3|49
1760992200000|2025-10-20 20:30:00|13407.1|13406.2|13407.1|13406.2|13407.5|13406.6|13407|13405.7|59
1760992500000|2025-10-20 20:35:00|13407|13406.1|13407|13406.1|13407.3|13406.4|13406.1|13404.9|39
1760992800000|2025-10-20 20:40:00|13407.1|13406.2|13406.8|13405.9|13407.1|13406.2|13405.4|13404.5|40
1760993100000|2025-10-20 20:45:00|13407|13406.1|13406.5|13405|13407.1|13406.1|13406.1|13404.6|30
1760993400000|2025-10-20 20:50:00|13406.6|13405.1|13407.5|13406|13407.6|13406.1|13405.2|13403.8|98
1760993700000|2025-10-20 20:55:00|13408|13405.6|13407.3|13401.3|13408.4|13405.6|13405.2|13401|146
1760994000000|2025-10-20 21:00:00|13407.5|13401.6|13422|13410.1|13422|13410.1|13407.5|13397|14
1760994300000|2025-10-20 21:05:00|13417.6|13405.7|13421|13409.1|13421.6|13409.7|13415.6|13403.7|24
1760994600000|2025-10-20 21:10:00|13420.9|13409|13420.6|13408.7|13421.1|13409.2|13420.3|13408.4|28
1760994900000|2025-10-20 21:15:00|13420.5|13408.6|13418.3|13406.4|13420.6|13408.7|13409.5|13398|392
1760995200000|2025-10-20 21:20:00|13418.2|13406.3|13416.2|13404.3|13418.6|13406.7|13416.1|13404.2|31
1760995500000|2025-10-20 21:25:00|13416.3|13404.4|13416.7|13404.8|13417.3|13405.4|13414.2|13402.3|53
1760995800000|2025-10-20 21:30:00|13415.6|13403.7|13417.9|13406|13417.9|13406|13415.3|13403.4|72
1760996100000|2025-10-20 21:35:00|13417.8|13405.9|13413.7|13401.8|13418.3|13406.4|13410.2|13400.7|180
1760996400000|2025-10-20 21:40:00|13413.8|13401.9|13414.6|13402.7|13414.6|13402.7|13413.6|13401.7|22
1760996700000|2025-10-20 21:45:00|13414.5|13402.6|13414.6|13403.2|13415.4|13404|13413.5|13402|33
1760997000000|2025-10-20 21:50:00|13414.7|13403.3|13414.8|13403.3|13415.2|13403.7|13414.6|13403.1|37
1760997300000|2025-10-20 21:55:00|13414.9|13403.2|13413.9|13402|13414.9|13403.3|13413.8|13401.9|27
1760997600000|2025-10-20 22:00:00|13413.8|13401.9|13410.2|13406.8|13414.2|13406.8|13410.1|13400.2|102
1760997900000|2025-10-20 22:05:00|13409.6|13407.1|13409.4|13407.9|13410.2|13407.9|13408.1|13406.3|34
1760998200000|2025-10-20 22:10:00|13409.3|13407.8|13409|13407.5|13409.4|13407.9|13408|13406.5|25
1760998500000|2025-10-20 22:15:00|13409.4|13407.3|13409.1|13407.6|13409.8|13408.3|13408.2|13406.7|36
1760998800000|2025-10-20 22:20:00|13408.7|13407.2|13405.6|13404.1|13409.5|13407.8|13405.5|13404|39
1760999100000|2025-10-20 22:25:00|13405.4|13403.9|13405.5|13404|13406.3|13404.8|13405.4|13403.9|23
1760999400000|2025-10-20 22:30:00|13405.6|13404.1|13405.3|13403.8|13406.4|13404.9|13405.2|13403.7|18
1760999700000|2025-10-20 22:35:00|13405.2|13403.7|13405.5|13404|13405.8|13404.3|13405|13403.5|20
1761000000000|2025-10-20 22:40:00|13405.4|13403.9|13405.5|13404|13406.9|13405.4|13404.9|13403.5|37
1761000300000|2025-10-20 22:45:00|13405.7|13404.2|13405.3|13403.8|13406|13404.4|13405|13403.5|35
1761000600000|2025-10-20 22:50:00|13405.2|13403.7|13405.2|13403.7|13407.3|13405.8|13404.6|13403.1|46
1761000900000|2025-10-20 22:55:00|13405|13403.5|13404.1|13402.6|13406.1|13404.9|13403.9|13402.5|61
1761001200000|2025-10-20 23:00:00|13404.2|13402.7|13404.6|13403.7|13404.6|13403.7|13403|13401.6|59
1761001500000|2025-10-20 23:05:00|13404.5|13403.6|13403.9|13403|13404.5|13403.6|13403.2|13401.9|32
1761001800000|2025-10-20 23:10:00|13404.1|13402.4|13404.1|13403.2|13404.3|13403.4|13403.7|13402.4|23
1761002100000|2025-10-20 23:15:00|13404.2|13402.7|13404.5|13403.6|13404.7|13403.8|13403.4|13402.5|39
1761002400000|2025-10-20 23:20:00|13404.6|13403.7|13405.7|13404.2|13405.7|13404.4|13403.9|13403|27
1761002700000|2025-10-20 23:25:00|13405.1|13404.3|13404.8|13403.9|13405.9|13404.5|13404.2|13403.3|30
1761003000000|2025-10-20 23:30:00|13404.7|13403.8|13404.9|13404|13405.7|13404.4|13404.1|13403.2|40
1761003300000|2025-10-20 23:35:00|13405.3|13403.8|13405.6|13404.1|13405.8|13404.3|13404.8|13403.8|17
1761003600000|2025-10-20 23:40:00|13405.7|13404.2|13405|13404.1|13405.7|13404.2|13404.8|13403.8|39
1761003900000|2025-10-20 23:45:00|13404.9|13404|13405|13404.1|13406|13404.7|13404.8|13403.9|54
1761004200000|2025-10-20 23:50:00|13404.9|13404|13405.7|13404.8|13406.4|13405.1|13404.5|13403.6|44
1761004500000|2025-10-20 23:55:00|13405.5|13404.6|13405.2|13404.3|13406|13405.1|13404.9|13404|53
1761004800000|2025-10-21 00:00:00|13405.1|13404.2|13406.9|13406|13408.1|13407.2|13404|13403.1|163
1761005100000|2025-10-21 00:05:00|13407.1|13406.2|13410|13408.5|13411.5|13410.6|13406.8|13405.9|166
1761005400000|2025-10-21 00:10:00|13410.1|13408.6|13410|13409.1|13410.6|13409.7|13409.2|13408.2|112
1761005700000|2025-10-21 00:15:00|13409.7|13408.8|13411.1|13410.2|13411.3|13410.4|13409.7|13408.8|106
1761006000000|2025-10-21 00:20:00|13410.9|13410|13409.6|13408.7|13411.4|13410.5|13408.9|13408|96
1761006300000|2025-10-21 00:25:00|13409.7|13408.8|13409.7|13408.8|13411.2|13410.3|13408.6|13407.7|72
1761006600000|2025-10-21 00:30:00|13409.9|13409|13410.8|13409.9|13411.7|13410.8|13409.6|13408.7|85
1761006900000|2025-10-21 00:35:00|13410.9|13410|13410.9|13410|13411.6|13410.7|13410.1|13409.2|58
1761007200000|2025-10-21 00:40:00|13411.1|13410.2|13414.1|13413.2|13414.1|13413.2|13410.8|13409.9|68
1761007500000|2025-10-21 00:45:00|13414|13413.1|13414.7|13413.8|13415.6|13414.1|13413.3|13412.4|62
1761007800000|2025-10-21 00:50:00|13414.6|13413.7|13415.6|13414.7|13416.4|13415.5|13414.6|13413.7|83
1761008100000|2025-10-21 00:55:00|13415.3|13414.4|13414.5|13413.6|13415.8|13414.9|13414.3|13413.4|109
1761008400000|2025-10-21 01:00:00|13414.2|13413.3|13411.3|13410.4|13414.3|13413.4|13410.4|13409.5|138
1761008700000|2025-10-21 01:05:00|13411.7|13410.2|13413.5|13412|13413.9|13413|13411.4|13410.1|134
1761009000000|2025-10-21 01:10:00|13413.6|13412.1|13409.8|13408.9|13413.7|13412.5|13409.7|13408.8|111
1761009300000|2025-10-21 01:15:00|13409.7|13408.8|13409.7|13408.2|13411|13409.7|13408.7|13407.7|146
1761009600000|2025-10-21 01:20:00|13409.6|13408.1|13407|13406.1|13409.9|13409|13407|13406.1|92
1761009900000|2025-10-21 01:25:00|13406.7|13405.8|13405.7|13404.8|13407.9|13406.7|13405.4|13404.5|52
1761010200000|2025-10-21 01:30:00|13405.4|13404.5|13406.3|13405.4|13407|13406.1|13404.8|13403.9|77
1761010500000|2025-10-21 01:35:00|13406.4|13405.5|13403.4|13402.5|13406.4|13405.5|13403|13402.1|96
1761010800000|2025-10-21 01:40:00|13403.7|13402.8|13401.4|13400.5|13405.3|13404.2|13400.1|13399.2|124
1761011100000|2025-10-21 01:45:00|13401.6|13400.7|13403.2|13402.3|13404.4|13403.5|13400.4|13399.5|129
1761011400000|2025-10-21 01:50:00|13403.1|13402.2|13402.7|13401.8|13404.8|13403.9|13402.6|13401.7|105
1761011700000|2025-10-21 01:55:00|13403.3|13402.4|13400.6|13399.7|13403.3|13402.4|13400.2|13399.3|132
1761012000000|2025-10-21 02:00:00|13400.8|13399.9|13396.4|13395.5|13400.8|13399.9|13396.2|13395.3|161
1761012300000|2025-10-21 02:05:00|13396.5|13395.6|13395|13394.1|13397.7|13396.8|13394.9|13394|98
1761012600000|2025-10-21 02:10:00|13395.1|13394.2|13399.1|13398.2|13399.4|13398.4|13394.3|13392.8|146
1761012900000|2025-10-21 02:15:00|13399.2|13397.7|13398.6|13397.7|13400.5|13399.3|13398.3|13397.4|120
1761013200000|2025-10-21 02:20:00|13398.4|13397.5|13399|13398.1|13399|13398.1|13397.1|13395.7|93
1761013500000|2025-10-21 02:25:00|13398.9|13398|13399.6|13398.7|13400.3|13398.9|13397.9|13396.9|106
1761013800000|2025-10-21 02:30:00|13399.7|13398.8|13398.3|13397.4|13400.9|13399.5|13395.7|13394.8|121
1761014100000|2025-10-21 02:35:00|13397.7|13396.8|13394.6|13393.7|13398.6|13397.7|13393.6|13392.7|165
1761014400000|2025-10-21 02:40:00|13394.9|13393.4|13393.5|13392.6|13396|13394.6|13392.8|13391.8|148
1761014700000|2025-10-21 02:45:00|13393.4|13392.5|13391.6|13390.7|13394.5|13393|13391.6|13390.7|112
1761015000000|2025-10-21 02:50:00|13391.5|13390.6|13393.1|13392.2|13393.7|13392.6|13391.2|13390.3|88
1761015300000|2025-10-21 02:55:00|13392.7|13391.8|13393.3|13392.4|13393.8|13392.8|13392.1|13391.2|101
1761015600000|2025-10-21 03:00:00|13393.5|13392.6|13393.3|13391.8|13394.5|13393.1|13392.5|13391.5|75
1761015900000|2025-10-21 03:05:00|13393.4|13391.9|13394|13393.1|13394.7|13393.4|13392.1|13391.2|75
1761016200000|2025-10-21 03:10:00|13394.4|13393.5|13393.4|13392.5|13394.6|13393.5|13392.9|13392|71
1761016500000|2025-10-21 03:15:00|13394|13392.4|13393.5|13392|13394.2|13392.8|13392.1|13391.2|82
1761016800000|2025-10-21 03:20:00|13392.9|13391.8|13392|13391.1|13393.4|13392.2|13391.2|13390.3|77
1761017100000|2025-10-21 03:25:00|13392.1|13391.2|13392.3|13391.4|13393.1|13391.6|13391.7|13390.6|107
1761017400000|2025-10-21 03:30:00|13392.2|13391.3|13390.4|13388.9|13392.5|13391.4|13390|13388.9|54
1761017700000|2025-10-21 03:35:00|13390.3|13388.8|13391.2|13390.3|13391.3|13390.4|13390.1|13388.6|71
1761018000000|2025-10-21 03:40:00|13391.3|13390.4|13392.6|13391.7|13393.2|13392.3|13391.2|13390.3|53
1761018300000|2025-10-21 03:45:00|13392.5|13391.6|13391.1|13390.2|13392.5|13391.6|13390.7|13389.6|50
1761018600000|2025-10-21 03:50:00|13391.3|13390.4|13393.2|13392.3|13394.5|13393|13391.3|13390.4|104
1761018900000|2025-10-21 03:55:00|13393|13392.1|13393.6|13392.7|13394.1|13392.8|13392.9|13392|69
1761019200000|2025-10-21 04:00:00|13393.5|13392.6|13392.4|13391.5|13393.9|13392.6|13392.4|13391.3|62
1761019500000|2025-10-21 04:05:00|13392.3|13391.4|13390|13389.1|13392.6|13391.4|13390|13389.1|45
1761019800000|2025-10-21 04:10:00|13390.5|13389.6|13392.7|13391.8|13393.4|13392|13390.4|13389.3|77
1761020100000|2025-10-21 04:15:00|13393.3|13391.7|13393.5|13392.6|13393.9|13392.7|13391.9|13391|42
1761020400000|2025-10-21 04:20:00|13393|13392.1|13391.2|13390.3|13393.4|13392.1|13391.2|13389.8|52
1761020700000|2025-10-21 04:25:00|13390.9|13390|13390.6|13389.7|13391.7|13390.5|13390.5|13389.5|50
1761021000000|2025-10-21 04:30:00|13390.2|13389.3|13390.1|13389.2|13390.9|13390|13388.8|13387.4|84
1761021300000|2025-10-21 04:35:00|13390.2|13389.3|13391.8|13390.3|13391.9|13390.4|13390.2|13389.3|53
1761021600000|2025-10-21 04:40:00|13391.6|13390.1|13392.3|13391.4|13393.9|13393|13391.1|13389.8|60
1761021900000|2025-10-21 04:45:00|13393.1|13392.2|13392.7|13391.8|13393.9|13393|13391.2|13390.3|151
1761022200000|2025-10-21 04:50:00|13392.4|13391.5|13389.5|13388.6|13393.7|13392.8|13389.1|13387.6|105
1761022500000|2025-10-21 04:55:00|13389.4|13388.5|13392.3|13391.4|13393.5|13392|13388|13386.5|292
1761022800000|2025-10-21 05:00:00|13392.7|13391.8|13392.3|13391.4|13393|13392.1|13390.8|13389.9|174
1761023100000|2025-10-21 05:05:00|13392.2|13391.3|13389.5|13388.6|13394.8|13393.9|13388.8|13387.9|188
1761023400000|2025-10-21 05:10:00|13389.7|13388.8|13391.1|13390.2|13392.2|13390.9|13388.6|13387.7|117
1761023700000|2025-10-21 05:15:00|13391.2|13390.3|13387.7|13386.8|13391.3|13390.4|13385.8|13384.9|149
1761024000000|2025-10-21 05:20:00|13387.5|13386.6|13387.4|13386.5|13387.9|13386.8|13386|13385.1|128
1761024300000|2025-10-21 05:25:00|13387.6|13386.7|13383.2|13381.7|13387.6|13386.7|13382.5|13381|110
1761024600000|2025-10-21 05:30:00|13383.3|13381.8|13384|13383.1|13385.2|13383.7|13381.1|13380.2|144
1761024900000|2025-10-21 05:35:00|13383.7|13382.8|13378.3|13377.4|13385.5|13384.6|13377.9|13377|146
1761025200000|2025-10-21 05:40:00|13378.2|13377.3|13376.1|13375.2|13380|13379.1|13376|13375.1|106
1761025500000|2025-10-21 05:45:00|13376.2|13375.3|13376|13375.1|13377.7|13376.8|13374.9|13373.4|199
1761025800000|2025-10-21 05:50:00|13376.1|13375.2|13377.8|13376.9|13378.8|13377.9|13374.7|13373.8|124
1761026100000|2025-10-21 05:55:00|13377.9|13377|13376.6|13375.1|13378.7|13377.8|13375.1|13374.2|141
1761026400000|2025-10-21 06:00:00|13376.8|13375.3|13375|13374.1|13378.9|13378|13372.6|13371.7|272
1761026700000|2025-10-21 06:05:00|13375.1|13374.2|13382.6|13381.7|13383.1|13381.9|13374.1|13373.2|239
1761027000000|2025-10-21 06:10:00|13382.5|13381.6|13377.4|13376.5|13383|13382.1|13377.2|13376.3|198
1761027300000|2025-10-21 06:15:00|13377.5|13376.6|13376.1|13375.2|13377.7|13376.8|13373.9|13373|155
1761027600000|2025-10-21 06:20:00|13375.8|13374.9|13379.7|13378.8|13381.2|13379.7|13375.8|13374.9|195
1761027900000|2025-10-21 06:25:00|13379.9|13379|13377.2|13376.3|13380.2|13379.3|13377.1|13376.2|171
1761028200000|2025-10-21 06:30:00|13377|13376.1|13379.9|13379|13380|13379.1|13376|13375.1|125
1761028500000|2025-10-21 06:35:00|13379.4|13378.5|13385.3|13384.4|13386.9|13386|13379.1|13378.2|246
1761028800000|2025-10-21 06:40:00|13384.6|13383.7|13385.1|13384.2|13390.8|13389.9|13384.1|13383.2|264
1761029100000|2025-10-21 06:45:00|13384.8|13383.9|13392.5|13391.6|13392.6|13391.7|13384.8|13383.9|253
1761029400000|2025-10-21 06:50:00|13391.9|13390.4|13388.8|13387.9|13392.3|13391.4|13387.3|13385.9|270
1761029700000|2025-10-21 06:55:00|13388.6|13387.7|13390.6|13389.7|13393.3|13391.8|13388.1|13387.2|253
1761030000000|2025-10-21 07:00:00|13390.5|13389.6|13395.2|13394.3|13397.9|13397|13390.5|13389.6|405
1761030300000|2025-10-21 07:05:00|13395.3|13394.4|13387.3|13386.4|13397.5|13396.6|13387.2|13386.3|314
1761030600000|2025-10-21 07:10:00|13387.2|13386.3|13383.9|13383|13389.7|13388.8|13383|13381.8|309
1761030900000|2025-10-21 07:15:00|13384|13383.1|13384.4|13383.5|13384.6|13383.7|13381|13380.1|254
1761031200000|2025-10-21 07:20:00|13384.2|13383.3|13387.9|13387|13390.3|13389.4|13383.6|13382.7|234
1761031500000|2025-10-21 07:25:00|13388.1|13387.2|13389.3|13388.4|13392.9|13392|13388|13387.1|239
1761031800000|2025-10-21 07:30:00|13389.9|13389|13382.8|13381.9|13390.5|13389.6|13382.2|13381.3|287
1761032100000|2025-10-21 07:35:00|13382.9|13382|13382.7|13381.8|13386.7|13385.8|13379.9|13379|347
1761032400000|2025-10-21 07:40:00|13382.8|13381.9|13388.5|13387.6|13389.6|13388.7|13382|13381.1|320
1761032700000|2025-10-21 07:45:00|13388.4|13387.5|13390.8|13389.9|13391.5|13390.6|13385.4|13384.5|292
1761033000000|2025-10-21 07:50:00|13390.7|13389.8|13392.2|13391.3|13393.5|13392.6|13388.9|13388|246
1761033300000|2025-10-21 07:55:00|13392|13391.1|13393.3|13392.4|13396.1|13395.2|13391.3|13390.4|471
1761033600000|2025-10-21 08:00:00|13393|13392.1|13383.3|13382.4|13393|13392.1|13382.3|13381.4|415
1761033900000|2025-10-21 08:05:00|13383.2|13382.3|13388.3|13387.4|13390.7|13389.8|13383.2|13382.3|404
1761034200000|2025-10-21 08:10:00|13388.5|13387.6|13381.4|13380.5|13388.7|13387.8|13379.5|13378|422
1761034500000|2025-10-21 08:15:00|13381.3|13380.4|13383.5|13382.6|13384|13383|13379.1|13378.2|379
1761034800000|2025-10-21 08:20:00|13383.4|13382.5|13384.6|13383.7|13385.7|13384.7|13382.3|13381.4|357
1761035100000|2025-10-21 08:25:00|13384.3|13383.4|13383|13382.1|13385.4|13384.5|13382.3|13381.4|240
1761035400000|2025-10-21 08:30:00|13382.9|13382|13384.7|13383.8|13385.9|13384.9|13381.2|13380.3|238
1761035700000|2025-10-21 08:35:00|13385.2|13384.3|13385.6|13384.7|13387.1|13386.2|13382.6|13381.7|188
1761036000000|2025-10-21 08:40:00|13385.5|13384.6|13384.2|13383.3|13387.7|13386.8|13381.3|13379.9|253
1761036300000|2025-10-21 08:45:00|13384.3|13383.4|13378.8|13377.3|13384.4|13383.5|13376.4|13374.9|382
1761036600000|2025-10-21 08:50:00|13378.7|13377.2|13378.8|13377.9|13379.5|13378.6|13374.3|13373.4|389
1761036900000|2025-10-21 08:55:00|13378.5|13377.6|13380.5|13379.6|13385.3|13384.4|13378.1|13377.2|397
1761037200000|2025-10-21 09:00:00|13380.6|13379.7|13376.8|13375.9|13383.2|13382.3|13376.4|13375.5|375
1761037500000|2025-10-21 09:05:00|13376.9|13376|13378.2|13377.3|13378.7|13377.8|13376.1|13375.2|200
1761037800000|2025-10-21 09:10:00|13378.4|13377.5|13378.3|13377.4|13380.1|13379.2|13375.9|13375|239
1761038100000|2025-10-21 09:15:00|13377.6|13376.7|13378.8|13377.9|13380.5|13379.5|13377|13376.1|203
1761038400000|2025-10-21 09:20:00|13379.1|13378.2|13382.5|13381.6|13383.6|13382.7|13379.1|13378.2|201
1761038700000|2025-10-21 09:25:00|13382.6|13381.7|13385.6|13384.7|13387.6|13386.7|13382.6|13381.7|222
1761039000000|2025-10-21 09:30:00|13385.7|13384.8|13390.4|13389.5|13391.9|13391|13385.1|13383.8|202
1761039300000|2025-10-21 09:35:00|13390.9|13390|13384.9|13384|13390.9|13390|13384.8|13383.9|163
1761039600000|2025-10-21 09:40:00|13385|13384.1|13386.2|13385.3|13388.7|13387.6|13384.8|13383.4|214
1761039900000|2025-10-21 09:45:00|13386.5|13385.6|13381.8|13380.9|13387.5|13386|13381.5|13380.6|216
1761040200000|2025-10-21 09:50:00|13381.9|13381|13385.5|13384.6|13385.7|13384.8|13381.8|13380.6|188
1761040500000|2025-10-21 09:55:00|13385.6|13384.7|13384.6|13383.7|13388|13387.1|13383.2|13382.3|212
1761040800000|2025-10-21 10:00:00|13384.8|13383.9|13387.7|13386.8|13387.7|13386.8|13384.3|13383.4|155
1761041100000|2025-10-21 10:05:00|13387.6|13386.7|13383.8|13382.9|13387.6|13386.7|13383.2|13382.3|181
1761041400000|2025-10-21 10:10:00|13383.5|13382.6|13382.8|13381.9|13385|13384.1|13380.8|13379.9|190
1761041700000|2025-10-21 10:15:00|13383|13382.1|13370.2|13369.3|13383.5|13382.6|13368.7|13367.7|275
1761042000000|2025-10-21 10:20:00|13370.1|13369.2|13372.4|13371.5|13374|13373.1|13367|13366.1|281
1761042300000|2025-10-21 10:25:00|13372.5|13371.6|13374|13373.1|13374|13373.1|13371|13370.1|169
1761042600000|2025-10-21 10:30:00|13373.9|13373|13373.2|13372.3|13376.5|13375.6|13373|13372.1|235
1761042900000|2025-10-21 10:35:00|13373.3|13372.4|13374.8|13373.9|13374.8|13373.9|13371.6|13370.7|177
1761043200000|2025-10-21 10:40:00|13374.7|13373.8|13373.4|13372.5|13375.9|13375|13372.6|13371.7|206
1761043500000|2025-10-21 10:45:00|13373.5|13372.6|13373.6|13372.7|13376.2|13375.3|13372.7|13371.8|241
1761043800000|2025-10-21 10:50:00|13373.7|13372.8|13378.5|13377.6|13379.2|13378.3|13371.6|13370.7|231
1761044100000|2025-10-21 10:55:00|13378.3|13377.4|13383.5|13382.6|13384.5|13383.6|13378.1|13377.2|223
1761044400000|2025-10-21 11:00:00|13383.9|13383|13386|13385.1|13386.4|13385.5|13381.8|13380.9|195
1761044700000|2025-10-21 11:05:00|13385.9|13385|13386.6|13385.7|13387|13386.1|13384.4|13383.5|153
1761045000000|2025-10-21 11:10:00|13386.7|13385.8|13388.5|13387.6|13389.6|13388.7|13386.4|13385.5|141
1761045300000|2025-10-21 11:15:00|13388.6|13387.7|13389|13388.1|13395|13393.4|13388.6|13387.7|237
1761045600000|2025-10-21 11:20:00|13388.9|13388|13392.7|13391.8|13393.8|13392.9|13388.4|13387.5|308
1761045900000|2025-10-21 11:25:00|13392.8|13391.9|13389.6|13388.7|13393.3|13392.4|13388.7|13387.8|156
1761046200000|2025-10-21 11:30:00|13389.7|13388.8|13388.6|13387.7|13390.9|13390|13387.6|13386.7|171
1761046500000|2025-10-21 11:35:00|13388.7|13387.8|13382.8|13381.3|13389.2|13388.3|13382.8|13381.3|211
1761046800000|2025-10-21 11:40:00|13382.9|13381.4|13378.5|13377.6|13384.8|13383.9|13378.5|13377.6|246
1761047100000|2025-10-21 11:45:00|13378.6|13377.7|13375.3|13374.4|13378.6|13377.7|13374.4|13373.5|230
1761047400000|2025-10-21 11:50:00|13375.2|13374.3|13373.9|13373|13377|13376.1|13373.1|13372.2|214
1761047700000|2025-10-21 11:55:00|13373.8|13372.9|13384.8|13383.9|13385.3|13384.2|13373.1|13372.2|401
1761048000000|2025-10-21 12:00:00|13385.1|13384.2|13380|13378.5|13389.3|13388.4|13379.5|13378.5|532
1761048300000|2025-10-21 12:05:00|13380.2|13378.7|13374.6|13373.7|13381.3|13380.4|13374.6|13373.7|346
1761048600000|2025-10-21 12:10:00|13374.8|13373.9|13376.5|13375|13378.4|13376.9|13372.2|13370.8|368
1761048900000|2025-10-21 12:15:00|13376.3|13374.8|13375.7|13374.8|13378.6|13376.9|13375.2|13373.4|375
1761049200000|2025-10-21 12:20:00|13375.9|13374.4|13380.1|13379.2|13380.7|13379.8|13375.4|13374.3|342
1761049500000|2025-10-21 12:25:00|13380.2|13379.3|13375.4|13374.5|13383.4|13382.5|13373.1|13372.2|255
1761049800000|2025-10-21 12:30:00|13375.5|13374.6|13370.7|13369.8|13377.3|13376.4|13370.4|13369.4|361
1761050100000|2025-10-21 12:35:00|13370.9|13370|13375.5|13374.6|13376.9|13376|13370.6|13369.7|440
1761050400000|2025-10-21 12:40:00|13375.3|13374.4|13372.2|13371.3|13375.7|13374.8|13371.7|13370.8|341
1761050700000|2025-10-21 12:45:00|13372.1|13371.2|13370.7|13369.8|13374.5|13373.6|13369.7|13368.8|285
1761051000000|2025-10-21 12:50:00|13370.6|13369.7|13375.2|13374.3|13378.1|13377.2|13369.8|13368.9|383
1761051300000|2025-10-21 12:55:00|13375.3|13374.4|13386.9|13386|13387.9|13387|13375.3|13374.4|437
1761051600000|2025-10-21 13:00:00|13386.8|13385.9|13381.8|13380.9|13388|13387.1|13381.6|13380.7|322
1761051900000|2025-10-21 13:05:00|13382.3|13381.4|13380.6|13379.7|13384.4|13383.5|13379.8|13378.9|419
1761052200000|2025-10-21 13:10:00|13380.7|13379.8|13383.5|13382.6|13384.4|13383.5|13380.1|13379.2|383
1761052500000|2025-10-21 13:15:00|13383.4|13382.5|13383.2|13382.3|13387.5|13386.6|13382.2|13381.3|499
1761052800000|2025-10-21 13:20:00|13383.4|13382.5|13384|13383.1|13386.4|13385.5|13382.7|13381.8|351
1761053100000|2025-10-21 13:25:00|13383.7|13382.8|13384.7|13383.8|13385.7|13384.8|13382.8|13381.9|223
1761053400000|2025-10-21 13:30:00|13384.6|13383.7|13378.8|13377.3|13386|13385.1|13378.8|13377.3|358
1761053700000|2025-10-21 13:35:00|13378.5|13377|13384|13383.1|13388.7|13387.8|13376.9|13376|364
1761054000000|2025-10-21 13:40:00|13384.4|13383.5|13372.1|13371.2|13384.8|13383.9|13371.3|13370.4|338
1761054300000|2025-10-21 13:45:00|13371.9|13371|13367.3|13366.4|13372.4|13371.5|13361.3|13360.4|497
1761054600000|2025-10-21 13:50:00|13367.2|13366.3|13371.4|13370.5|13373.5|13372.6|13366.7|13365.8|502
1761054900000|2025-10-21 13:55:00|13371.5|13370.6|13376.5|13375.6|13378.2|13377.3|13369.6|13368.7|578
1761055200000|2025-10-21 14:00:00|13376.8|13375.9|13373.1|13372.2|13381|13380.1|13371.8|13370.9|623
1761055500000|2025-10-21 14:05:00|13373.2|13372.3|13377.8|13376.9|13380.3|13378.8|13371.9|13371|490
1761055800000|2025-10-21 14:10:00|13377.9|13377|13382.7|13381.8|13383.8|13382.8|13376.6|13375.7|471
1761056100000|2025-10-21 14:15:00|13382.5|13381.6|13381.2|13380.3|13383.4|13382.5|13379.5|13378.6|374
1761056400000|2025-10-21 14:20:00|13381.3|13380.4|13384.3|13383.4|13387.1|13386.2|13380.9|13380|399
1761056700000|2025-10-21 14:25:00|13384.5|13383.6|13381.7|13380.8|13386.5|13385.6|13381.6|13380.7|421
1761057000000|2025-10-21 14:30:00|13381.5|13380.6|13380.5|13379.6|13382.8|13381.9|13378.4|13377.5|497
1761057300000|2025-10-21 14:35:00|13380.8|13379.9|13377.1|13376.2|13382.1|13381.2|13374.7|13373.8|456
1761057600000|2025-10-21 14:40:00|13376.9|13376|13368.7|13367.8|13378.9|13378|13368.4|13367.4|467
1761057900000|2025-10-21 14:45:00|13369.2|13368.3|13376.2|13375.3|13378|13376.8|13365.1|13364.2|508
1761058200000|2025-10-21 14:50:00|13375.9|13375|13369.3|13368.4|13375.9|13375|13366.3|13365.4|435
1761058500000|2025-10-21 14:55:00|13369.4|13368.5|13373.1|13372.2|13375.6|13374.7|13368.8|13367.9|418
1761058800000|2025-10-21 15:00:00|13373|13372.1|13382.9|13382|13383.4|13382.5|13373|13372.1|417
1761059100000|2025-10-21 15:05:00|13382.8|13381.9|13384.7|13383.8|13387.9|13387|13381.7|13380.8|389
1761059400000|2025-10-21 15:10:00|13384.9|13384|13387.4|13386.5|13390.8|13389.9|13384.9|13384|297
1761059700000|2025-10-21 15:15:00|13387.5|13386.6|13390.5|13389.6|13390.6|13389.7|13386.1|13384.9|314
1761060000000|2025-10-21 15:20:00|13390.6|13389.7|13390.9|13390|13391.4|13390.5|13388.2|13387.2|229
1761060300000|2025-10-21 15:25:00|13391.1|13390.2|13393.8|13392.3|13394.7|13392.7|13389.6|13388.7|332
1761060600000|2025-10-21 15:30:00|13393.9|13392.4|13385|13384.1|13394.1|13392.6|13384.5|13383.6|335
1761060900000|2025-10-21 15:35:00|13384.9|13384|13380.6|13379.7|13384.9|13384|13379.8|13378.9|310
1761061200000|2025-10-21 15:40:00|13380.7|13379.8|13384.5|13383.6|13385|13383.6|13378.2|13377.3|223
1761061500000|2025-10-21 15:45:00|13384.1|13383.2|13387.4|13386.5|13392.6|13391.7|13383.5|13382.6|332
1761061800000|2025-10-21 15:50:00|13387.7|13386.8|13388.1|13387.2|13391.6|13390.7|13386.1|13385.2|258
1761062100000|2025-10-21 15:55:00|13388.3|13387.4|13388.7|13387.8|13388.7|13387.8|13386.1|13385.2|209
1761062400000|2025-10-21 16:00:00|13389|13388.1|13393.6|13392.7|13398.3|13397.1|13387.8|13386.9|537
1761062700000|2025-10-21 16:05:00|13393.3|13392.4|13394.3|13393.4|13396.8|13395.9|13392.2|13391.3|333
1761063000000|2025-10-21 16:10:00|13393.6|13392.7|13386.3|13385.4|13393.8|13392.9|13385|13384.1|352
1761063300000|2025-10-21 16:15:00|13386.4|13385.5|13384.4|13383.5|13386.6|13385.7|13381.2|13379.2|295
1761063600000|2025-10-21 16:20:00|13384.1|13383.2|13381.3|13380.4|13385.4|13383.9|13380.5|13379.6|265
1761063900000|2025-10-21 16:25:00|13381.2|13380.3|13383.1|13382.2|13384.7|13383.3|13381.2|13380.3|197
1761064200000|2025-10-21 16:30:00|13383|13382.1|13384.7|13383.2|13385.8|13384.9|13382|13381.1|220
1761064500000|2025-10-21 16:35:00|13384.6|13383.1|13376.6|13375.7|13384.6|13383.1|13376.6|13375.7|232
1761064800000|2025-10-21 16:40:00|13376.5|13375.6|13379.5|13378.6|13380.5|13379.6|13376.4|13375.5|180
1761065100000|2025-10-21 16:45:00|13379.3|13378.4|13378.7|13377.8|13380.3|13379.4|13377.1|13376.2|217
1761065400000|2025-10-21 16:50:00|13378.8|13377.9|13376|13375.1|13380.5|13379.6|13372.5|13371.6|383
1761065700000|2025-10-21 16:55:00|13375.6|13374.7|13374.1|13373.2|13378.4|13377.5|13373.9|13373|374
1761066000000|2025-10-21 17:00:00|13374|13373.1|13372.6|13371.7|13374.3|13373.4|13368.2|13367.3|377
1761066300000|2025-10-21 17:05:00|13372.8|13371.9|13370.9|13370|13373.5|13372|13368.8|13367.9|276
1761066600000|2025-10-21 17:10:00|13371.1|13370.2|13370.5|13369.6|13372.3|13371.4|13368.8|13367.9|219
1761066900000|2025-10-21 17:15:00|13370.3|13369.4|13371.5|13370.6|13371.5|13370.6|13369.5|13368.6|169
1761067200000|2025-10-21 17:20:00|13371.4|13370.5|13368.6|13367.7|13372|13371.1|13366.4|13365.5|189
1761067500000|2025-10-21 17:25:00|13368.7|13367.8|13368|13367.1|13369|13368.1|13366.8|13365.9|176
1761067800000|2025-10-21 17:30:00|13368.1|13367.2|13368.8|13367.9|13369.4|13368.5|13366.2|13365.3|199
1761068100000|2025-10-21 17:35:00|13368.7|13367.8|13368.5|13367.6|13370.1|13369.2|13368|13367.1|162
1761068400000|2025-10-21 17:40:00|13368.3|13367.4|13368.9|13368|13370.1|13369.2|13368.2|13367.3|151
1761068700000|2025-10-21 17:45:00|13369|13368.1|13370.3|13369.4|13370.5|13369.6|13368.1|13367.2|158
1761069000000|2025-10-21 17:50:00|13370|13369.1|13370.7|13369.8|13373.2|13372.3|13368.6|13367.7|164
1761069300000|2025-10-21 17:55:00|13370.8|13369.9|13372.9|13372|13373.8|13372.9|13370.8|13369.9|143
1761069600000|2025-10-21 18:00:00|13373.4|13372.5|13374.2|13373.3|13377.3|13376.4|13373.3|13372.4|200
1761069900000|2025-10-21 18:05:00|13374.3|13373.4|13373.4|13372.5|13376.7|13375.8|13372.9|13372|130
1761070200000|2025-10-21 18:10:00|13373.3|13372.4|13375.1|13374.2|13375.3|13374.4|13372.9|13372|121
1761070500000|2025-10-21 18:15:00|13375|13374.1|13373|13372.1|13375.5|13374.6|13372.3|13371.4|126
1761070800000|2025-10-21 18:20:00|13372.9|13372|13372.7|13371.8|13373.1|13372.2|13372|13371.1|92
1761071100000|2025-10-21 18:25:00|13373|13372.1|13373.3|13372.4|13374|13373.1|13372.5|13371.6|95
1761071400000|2025-10-21 18:30:00|13373.5|13372.6|13376.2|13375.3|13376.7|13375.8|13373.5|13372.6|101
1761071700000|2025-10-21 18:35:00|13376.1|13375.2|13375.5|13374.6|13376.3|13375.4|13374.5|13373.6|87
1761072000000|2025-10-21 18:40:00|13375.6|13374.7|13373.6|13372.7|13375.8|13374.9|13373.5|13372.6|96
1761072300000|2025-10-21 18:45:00|13373.7|13372.8|13374.6|13373.7|13376.1|13375.2|13373|13372.1|106
1761072600000|2025-10-21 18:50:00|13374.7|13373.8|13372.9|13372|13375.9|13375|13372.3|13371.4|96
1761072900000|2025-10-21 18:55:00|13372.8|13371.9|13373.1|13372.2|13374.5|13373.6|13372.1|13371.2|139
1761073200000|2025-10-21 19:00:00|13373.2|13372.3|13375.8|13374.9|13375.9|13375|13373.2|13372.3|156
1761073500000|2025-10-21 19:05:00|13375.7|13374.8|13374.5|13373.6|13376|13375.1|13374|13373.1|103
1761073800000|2025-10-21 19:10:00|13374.8|13373.9|13373.8|13372.9|13374.8|13373.9|13372.6|13371.7|117
1761074100000|2025-10-21 19:15:00|13373.9|13373|13374|13373.1|13374.2|13373.3|13372.9|13372|56
1761074400000|2025-10-21 19:20:00|13374.1|13373.2|13372.8|13371.9|13374.4|13373.5|13372.7|13371.8|80
1761074700000|2025-10-21 19:25:00|13372.9|13372|13371.8|13370.3|13373.3|13372.4|13370.2|13369.3|83
1761075000000|2025-10-21 19:30:00|13371.6|13370.1|13371.4|13370.5|13371.6|13370.5|13369.4|13368.5|82
1761075300000|2025-10-21 19:35:00|13371.5|13370.6|13372.8|13371.9|13373|13372.1|13371.4|13370.5|40
1761075600000|2025-10-21 19:40:00|13372.7|13371.8|13373.5|13372.6|13373.7|13372.8|13371.2|13370.3|62
1761075900000|2025-10-21 19:45:00|13373.2|13372.3|13373.1|13372.2|13374|13373.1|13372.4|13371.5|77
1761076200000|2025-10-21 19:50:00|13373.2|13372.3|13374.1|13373.2|13374.9|13374|13373.1|13372.2|57
1761076500000|2025-10-21 19:55:00|13374.2|13373.3|13372.2|13371.3|13374.4|13373.5|13371|13370.1|121
1761076800000|2025-10-21 20:00:00|13372.4|13371.5|13369.9|13369|13372.6|13371.5|13368.9|13367.8|148
1761077100000|2025-10-21 20:05:00|13370.1|13369.2|13368.1|13367.2|13370.9|13369.4|13368.1|13367.1|56
1761077400000|2025-10-21 20:10:00|13368.2|13367.3|13368|13367.1|13369.4|13368.1|13367.9|13367|31
1761077700000|2025-10-21 20:15:00|13368.1|13367.2|13367.7|13366.2|13368.6|13367.7|13366.7|13365.2|40
1761078000000|2025-10-21 20:20:00|13367.9|13366.4|13368.1|13367.2|13368.7|13367.3|13367.6|13366.1|24
1761078300000|2025-10-21 20:25:00|13368.2|13367.3|13367.7|13366.8|13368.6|13367.5|13367.6|13366.7|36
1761078600000|2025-10-21 20:30:00|13368.1|13366.6|13369.5|13368|13369.5|13368.4|13367.2|13365.9|48
1761078900000|2025-10-21 20:35:00|13369.6|13368.1|13368.6|13367.1|13369.6|13368.1|13367.4|13366.5|24
1761079200000|2025-10-21 20:40:00|13368.5|13367|13367.6|13366.7|13369.5|13368.1|13366.9|13366|50
1761079500000|2025-10-21 20:45:00|13367.5|13366.6|13368.5|13367|13369.7|13368.2|13367.5|13366.3|54
1761079800000|2025-10-21 20:50:00|13368.6|13367.7|13367.1|13365.6|13368.8|13367.9|13366.4|13365|62
1761080100000|2025-10-21 20:55:00|13367.6|13365.2|13375.1|13366.3|13375.1|13367.1|13367.1|13362.2|373
1761080400000|2025-10-21 21:00:00|13375.5|13366.6|13380.5|13368.6|13380.5|13368.6|13375.5|13366.6|8
1761080700000|2025-10-21 21:05:00|13382.8|13370.9|13383.2|13371.3|13383.2|13371.3|13382.4|13370.5|21
1761081000000|2025-10-21 21:10:00|13383.3|13371.4|13382.1|13370.2|13383.3|13371.4|13381.9|13370|13
1761081300000|2025-10-21 21:15:00|13383.6|13371.7|13382.4|13370.5|13383.7|13371.8|13382.1|13370.2|11
1761081600000|2025-10-21 21:20:00|13382.3|13370.4|13376.8|13365.5|13382.3|13370.4|13373.4|13361.5|51
1761081900000|2025-10-21 21:25:00|13377.2|13365.3|13383.4|13371.5|13383.5|13371.6|13376.7|13365.3|36
1761082200000|2025-10-21 21:30:00|13382.1|13370.2|13379.8|13367.9|13383.1|13371.2|13379|13367.1|30
1761082500000|2025-10-21 21:35:00|13379.7|13367.8|13378.3|13366.4|13379.7|13367.8|13377.9|13366|16
1761082800000|2025-10-21 21:40:00|13378.2|13366.3|13376.8|13365.3|13378.3|13366.4|13376.8|13365.2|20
1761083100000|2025-10-21 21:45:00|13376.7|13365.4|13377.1|13366.5|13377.5|13366.5|13375.5|13365|42
1761083400000|2025-10-21 21:50:00|13376.7|13366.6|13376.8|13368.1|13377.2|13368.5|13376|13366.5|86
1761083700000|2025-10-21 21:55:00|13377|13367.8|13377|13365.1|13380.9|13369|13374.8|13364.9|84
1761084000000|2025-10-21 22:00:00|13376.9|13365|13370.1|13366|13382.2|13370.3|13369.7|13362.1|210
1761084300000|2025-10-21 22:05:00|13369.7|13366.5|13368.2|13366.7|13369.7|13366.9|13368.2|13366.4|31
1761084600000|2025-10-21 22:10:00|13368.3|13366.8|13368.7|13367.2|13369.4|13367.4|13368.3|13366.8|39
1761084900000|2025-10-21 22:15:00|13369.7|13368.2|13370.6|13368|13370.6|13368.6|13369.3|13367.6|35
1761085200000|2025-10-21 22:20:00|13370.5|13368.1|13371.5|13369.3|13371.8|13369.5|13369.7|13368|54
1761085500000|2025-10-21 22:25:00|13371.6|13369.2|13371.2|13369.7|13372.4|13370.2|13370.7|13369.2|43
1761085800000|2025-10-21 22:30:00|13371.5|13369|13370.7|13369.2|13372.4|13370.5|13370.2|13368.4|63
1761086100000|2025-10-21 22:35:00|13370.9|13369.4|13372.1|13369.8|13372.2|13370.3|13370.9|13369.4|31
1761086400000|2025-10-21 22:40:00|13371.6|13370.1|13371.7|13370.2|13372.3|13370.2|13371.3|13369.5|53
1761086700000|2025-10-21 22:45:00|13372.2|13369.9|13371.6|13370.1|13372.2|13370.2|13371.5|13369.8|39
1761087000000|2025-10-21 22:50:00|13371.4|13369.9|13371.1|13369.6|13371.8|13370.1|13370.6|13368.8|42
1761087300000|2025-10-21 22:55:00|13371|13369.5|13370|13368.5|13372|13370|13369.6|13368.1|41
1761087600000|2025-10-21 23:00:00|13370.2|13368.7|13368.4|13367.5|13370.2|13368.9|13368.1|13367.2|59
1761087900000|2025-10-21 23:05:00|13368.7|13367.8|13370.5|13369.6|13370.8|13369.9|13368.7|13367.8|40
1761088200000|2025-10-21 23:10:00|13371|13369.5|13369.2|13368.3|13371.1|13369.6|13369.2|13368.3|52
1761088500000|2025-10-21 23:15:00|13369|13368.1|13368.2|13367.3|13370.3|13369|13368|13366.7|44
1761088800000|2025-10-21 23:20:00|13368.5|13367|13368.7|13367.8|13369.1|13367.9|13367.9|13366.9|48
1761089100000|2025-10-21 23:25:00|13368.8|13367.9|13368.2|13367.3|13369.6|13368.5|13368.2|13367.3|31
1761089400000|2025-10-21 23:30:00|13368.4|13367.5|13368.4|13367.5|13369.3|13368|13368.3|13367|44
1761089700000|2025-10-21 23:35:00|13368.5|13367.6|13368.8|13367.9|13369.3|13368.1|13368.5|13367.4|32
1761090000000|2025-10-21 23:40:00|13369.2|13367.7|13369|13368.1|13369.5|13368.6|13368.7|13367.6|27
1761090300000|2025-10-21 23:45:00|13368.3|13367.4|13366.6|13365.1|13368.4|13367.5|13365|13364.1|56
1761090600000|2025-10-21 23:50:00|13366.1|13365.2|13365.6|13364.7|13366.7|13365.2|13365.1|13364.2|69
1761090900000|2025-10-21 23:55:00|13365.7|13364.8|13366.1|13365.2|13366.8|13365.9|13365.2|13364.3|71
1761091200000|2025-10-22 00:00:00|13366.7|13365.8|13369.6|13368.7|13370.5|13369.6|13365.4|13364.5|233
1761091500000|2025-10-22 00:05:00|13369.2|13368.3|13365.9|13365|13370.3|13369.4|13364.6|13363.7|212
1761091800000|2025-10-22 00:10:00|13366|13365.1|13370.5|13369.6|13370.7|13369.8|13365.2|13364.3|186
1761092100000|2025-10-22 00:15:00|13370.3|13369.4|13370.2|13369.3|13371.6|13370.2|13369.2|13368.3|138
1761092400000|2025-10-22 00:20:00|13370.3|13369.4|13372.5|13371.6|13373|13372.1|13370.3|13369.4|121
1761092700000|2025-10-22 00:25:00|13372.1|13371.2|13372.5|13371.6|13373.5|13372.6|13370.8|13369.9|127
1761093000000|2025-10-22 00:30:00|13372.7|13371.8|13373.7|13372.8|13375.3|13374.2|13371.5|13370.3|137
1761093300000|2025-10-22 00:35:00|13373.9|13373|13373.6|13372.1|13374.5|13373.4|13372.8|13371.7|83
1761093600000|2025-10-22 00:40:00|13373.1|13372.2|13373.2|13372.3|13374.6|13373.1|13372|13371.1|87
1761093900000|2025-10-22 00:45:00|13373.3|13372.4|13374|13373.1|13375|13373.9|13373.1|13372.2|91
1761094200000|2025-10-22 00:50:00|13373.9|13373|13373.6|13372.7|13374.2|13373.3|13372.6|13371.7|99
1761094500000|2025-10-22 00:55:00|13373.4|13372.5|13372.6|13371.1|13373.5|13372.6|13371.6|13370.7|162
1761094800000|2025-10-22 01:00:00|13372.7|13371.2|13375.2|13373.7|13376|13375.1|13372.2|13371.2|168
1761095100000|2025-10-22 01:05:00|13375.1|13373.6|13376|13375.1|13378.6|13377.1|13374.2|13373.2|185
1761095400000|2025-10-22 01:10:00|13376.5|13375.6|13374.9|13374|13377.6|13376.6|13374.9|13374|137
1761095700000|2025-10-22 01:15:00|13375.1|13374.2|13373.2|13372.3|13375.8|13374.5|13373|13372.1|113
1761096000000|2025-10-22 01:20:00|13373.3|13372.4|13373.5|13372|13376.1|13374.7|13373.2|13372|103
1761096300000|2025-10-22 01:25:00|13373.4|13371.9|13370.6|13369.7|13373.8|13372.9|13370.5|13369.6|78
1761096600000|2025-10-22 01:30:00|13370.5|13369.6|13372.5|13371.6|13373.1|13372.2|13370.3|13369.4|147
1761096900000|2025-10-22 01:35:00|13372.6|13371.7|13370.3|13369.4|13373|13371.9|13369.9|13369|76
1761097200000|2025-10-22 01:40:00|13370.4|13369.5|13370.2|13369.3|13370.5|13369.6|13368.5|13367.6|107
1761097500000|2025-10-22 01:45:00|13370.4|13369.5|13372.6|13371.7|13372.9|13372|13370.3|13369.4|84
1761097800000|2025-10-22 01:50:00|13372.5|13371.6|13371.6|13370.7|13373.2|13372.3|13371.6|13370.7|69
1761098100000|2025-10-22 01:55:00|13371.1|13370.2|13371.8|13370.9|13372.2|13371.1|13369.9|13369|86
1761098400000|2025-10-22 02:00:00|13371.9|13371|13373.5|13372.6|13373.5|13372.6|13371.9|13371|52
1761098700000|2025-10-22 02:05:00|13373.6|13372.7|13376.5|13375.6|13376.8|13375.9|13373.6|13372.7|78
1761099000000|2025-10-22 02:10:00|13376.4|13375.5|13379.5|13378.6|13380.9|13379.4|13376.4|13375.5|118
1761099300000|2025-10-22 02:15:00|13379.4|13378.5|13376.5|13375|13381|13379.9|13376.5|13375|98
1761099600000|2025-10-22 02:20:00|13376.6|13375.1|13376.4|13374.9|13376.8|13375.9|13375.3|13374.2|65
1761099900000|2025-10-22 02:25:00|13376.5|13375|13374.6|13373.7|13377.3|13376.4|13374.4|13372.5|61
1761100200000|2025-10-22 02:30:00|13374.5|13373.6|13375.9|13375|13376|13375.1|13373.4|13372.5|49
1761100500000|2025-10-22 02:35:00|13375.5|13374.6|13377|13376.1|13377.3|13376.4|13375.5|13374.6|57
1761100800000|2025-10-22 02:40:00|13377.4|13375.9|13377.8|13376.9|13378.6|13377.2|13376.7|13375.8|93
1761101100000|2025-10-22 02:45:00|13378.2|13376.7|13377.1|13376.2|13379|13377.7|13376.4|13374.9|99
1761101400000|2025-10-22 02:50:00|13377.2|13376.3|13377.3|13376.4|13377.9|13376.7|13376.6|13375.5|78
1761101700000|2025-10-22 02:55:00|13377.6|13376.7|13376.4|13375.5|13377.6|13376.7|13376.4|13375.2|48
1761102000000|2025-10-22 03:00:00|13376.5|13375.6|13376|13374.5|13377.2|13376.3|13375.5|13374.3|90
1761102300000|2025-10-22 03:05:00|13376.1|13374.6|13375|13373.5|13376.7|13375.5|13374.8|13372.8|91
1761102600000|2025-10-22 03:10:00|13375.1|13373.6|13374.8|13373.3|13376.3|13374.8|13374.7|13373.1|70
1761102900000|2025-10-22 03:15:00|13374.9|13373.4|13374.7|13373.2|13375.1|13373.6|13374|13372.5|81
1761103200000|2025-10-22 03:20:00|13374.6|13373.1|13372.1|13371.2|13374.6|13373.1|13371.7|13370.3|93
1761103500000|2025-10-22 03:25:00|13372|13371.1|13372.4|13371.5|13372.9|13372|13371.5|13370.6|71
1761103800000|2025-10-22 03:30:00|13372.8|13371.9|13375.4|13374.5|13375.4|13374.5|13372.8|13371.3|44
1761104100000|2025-10-22 03:35:00|13375.5|13374.6|13375.5|13374.6|13376.9|13375.7|13375.4|13374.5|84
1761104400000|2025-10-22 03:40:00|13375.6|13374.7|13376|13375.1|13376.3|13375.1|13375|13374.1|83
1761104700000|2025-10-22 03:45:00|13375.8|13374.9|13376.5|13375|13377.6|13376.1|13375.8|13374.7|65
1761105000000|2025-10-22 03:50:00|13376.7|13375.2|13374.9|13373.4|13376.9|13375.4|13374.6|13373.1|77
1761105300000|2025-10-22 03:55:00|13375.2|13373.7|13375.5|13374|13376.4|13375|13374.7|13373.7|72
1761105600000|2025-10-22 04:00:00|13375.4|13373.9|13376.6|13375.7|13378.2|13376.9|13375.4|13373.9|108
1761105900000|2025-10-22 04:05:00|13376.5|13375.6|13375.8|13374.9|13377.2|13376|13375.3|13374.4|80
1761106200000|2025-10-22 04:10:00|13376.1|13375.2|13376.3|13375.4|13376.4|13375.5|13374.6|13373.7|84
1761106500000|2025-10-22 04:15:00|13376.9|13376|13377.4|13376.5|13378.4|13377.5|13376.9|13376|47
1761106800000|2025-10-22 04:20:00|13377.5|13376.6|13374.9|13374|13377.7|13376.6|13374.9|13373.7|54
1761107100000|2025-10-22 04:25:00|13374.6|13373.7|13375.7|13374.8|13376|13375.1|13374.6|13373.7|49
1761107400000|2025-10-22 04:30:00|13375.5|13374.6|13376.7|13375.8|13377|13376.1|13375.4|13374.4|59
1761107700000|2025-10-22 04:35:00|13376.8|13375.3|13378.8|13377.3|13378.8|13377.6|13376.8|13375.3|41
1761108000000|2025-10-22 04:40:00|13378.3|13377.4|13379.2|13378.3|13379.7|13378.8|13378.2|13377.3|45
1761108300000|2025-10-22 04:45:00|13379.1|13378.2|13379.5|13378.6|13380|13378.8|13378.9|13377.9|62
1761108600000|2025-10-22 04:50:00|13379.4|13378.5|13379.8|13378.9|13380.9|13379.6|13379.3|13378.4|54
1761108900000|2025-10-22 04:55:00|13379.9|13379|13380.1|13379.2|13381|13379.5|13379.3|13377.9|47
1761109200000|2025-10-22 05:00:00|13380.8|13379.9|13381.8|13380.9|13382|13380.9|13380.2|13379.2|54
1761109500000|2025-10-22 05:05:00|13381.7|13380.8|13383.9|13383|13385.2|13383.7|13381.4|13380.5|95
1761109800000|2025-10-22 05:10:00|13383.8|13382.9|13384.8|13383.9|13385.9|13384.6|13383|13382|65
1761110100000|2025-10-22 05:15:00|13384.6|13383.7|13384.3|13383.4|13384.9|13383.9|13384|13383.1|42
1761110400000|2025-10-22 05:20:00|13384.5|13383.6|13384.3|13383.4|13384.6|13383.7|13383.4|13382.4|63
1761110700000|2025-10-22 05:25:00|13384.4|13383.5|13385|13384.1|13385.4|13384.5|13384.3|13383|67
1761111000000|2025-10-22 05:30:00|13384.9|13384|13384.5|13383|13385.9|13385|13384.1|13382.9|50
1761111300000|2025-10-22 05:35:00|13384.4|13383.5|13385.3|13383.8|13385.4|13384.5|13384.4|13383.5|60
1761111600000|2025-10-22 05:40:00|13384.8|13384.4|13384.3|13383.4|13385.3|13384.4|13383.8|13382.7|58
1761111900000|2025-10-22 05:45:00|13384.4|13382.8|13384.1|13383.2|13384.4|13383.5|13383.4|13382.3|79
1761112200000|2025-10-22 05:50:00|13384.2|13383.3|13387.6|13386.1|13388.1|13386.6|13384.2|13383.3|60
1761112500000|2025-10-22 05:55:00|13387|13386|13385.5|13382.6|13387.6|13386.7|13380.4|13379.2|150
1761112800000|2025-10-22 06:00:00|13385.7|13381.3|13344.2|13343.3|13389.7|13382.4|13342|13341.1|873
1761113100000|2025-10-22 06:05:00|13344|13343.1|13347|13346.1|13347.2|13346.3|13337.9|13337|586
1761113400000|2025-10-22 06:10:00|13347.4|13346.5|13344.6|13343.7|13351.9|13351|13343.7|13342.8|464
1761113700000|2025-10-22 06:15:00|13344.7|13343.8|13336.1|13334.6|13345|13344.1|13333.9|13333|435
1761114000000|2025-10-22 06:20:00|13336.3|13334.8|13340|13339.1|13340.3|13339.4|13333.5|13332.6|343
1761114300000|2025-10-22 06:25:00|13339.7|13338.8|13341.9|13341|13351.5|13350.6|13339.7|13338.8|429
1761114600000|2025-10-22 06:30:00|13342|13341.1|13332|13330.5|13343|13342.1|13330.7|13329.2|557
1761114900000|2025-10-22 06:35:00|13332.3|13330.2|13333|13332.1|13338.5|13337.6|13331.1|13329.8|396
1761115200000|2025-10-22 06:40:00|13332.9|13332|13332.4|13331.5|13335.6|13334.7|13330.1|13329.2|379
1761115500000|2025-10-22 06:45:00|13332.5|13331.6|13334.4|13333.5|13340.9|13340|13332.5|13331.6|349
1761115800000|2025-10-22 06:50:00|13334.3|13333.4|13335.2|13334.3|13335.7|13334.8|13331.5|13330.6|251
1761116100000|2025-10-22 06:55:00|13335.3|13334.4|13335.4|13334.5|13336|13335.1|13330.5|13329.6|305
1761116400000|2025-10-22 07:00:00|13335.5|13334.6|13330.5|13329.6|13336|13335.1|13325.4|13324.5|490
1761116700000|2025-10-22 07:05:00|13330.4|13329.5|13327.6|13326.7|13332.1|13331.2|13325.4|13324.5|310
1761117000000|2025-10-22 07:10:00|13327.5|13326.6|13325.6|13324.7|13328.9|13328|13323.5|13322.4|268
1761117300000|2025-10-22 07:15:00|13325.7|13324.8|13323.1|13322.2|13328.7|13327.8|13320|13319.1|323
1761117600000|2025-10-22 07:20:00|13323|13322.1|13323.3|13322.4|13329.1|13327.6|13322.7|13321.8|308
1761117900000|2025-10-22 07:25:00|13323.4|13322.5|13323.8|13322.9|13324.5|13323.6|13319.5|13318.6|262
1761118200000|2025-10-22 07:30:00|13323.9|13323|13326.1|13325.2|13329.8|13328.9|13323.2|13322.3|299
1761118500000|2025-10-22 07:35:00|13326.2|13325.3|13336.5|13335.6|13336.8|13335.9|13326.2|13325.3|306
1761118800000|2025-10-22 07:40:00|13335.9|13335|13334.6|13333.7|13338.6|13337.7|13332.6|13331.7|289
1761119100000|2025-10-22 07:45:00|13334.4|13333.5|13334.3|13333.4|13337.5|13336|13333.7|13332.8|223
1761119400000|2025-10-22 07:50:00|13334.6|13333.7|13331.6|13330.7|13336.8|13335.9|13330.4|13329.5|259
1761119700000|2025-10-22 07:55:00|13331.7|13330.8|13322.8|13321.9|13332.9|13332|13322.7|13321.8|302
1761120000000|2025-10-22 08:00:00|13322.9|13322|13318.9|13318|13324|13323.1|13318.7|13317.8|353
1761120300000|2025-10-22 08:05:00|13319.1|13318.2|13324.5|13323.6|13326.2|13324.7|13317.3|13316.3|328
1761120600000|2025-10-22 08:10:00|13324.3|13323.4|13316.1|13315.2|13326.8|13325.7|13315.5|13314.6|427
1761120900000|2025-10-22 08:15:00|13316|13315.1|13316.8|13315.9|13322.3|13320.8|13315.8|13314.9|446
1761121200000|2025-10-22 08:20:00|13316.4|13315.5|13322.9|13322|13324.7|13323.8|13315.8|13314.9|370
1761121500000|2025-10-22 08:25:00|13322.8|13321.9|13325|13323.5|13326|13324.5|13319.6|13318.1|310
1761121800000|2025-10-22 08:30:00|13325.5|13323.1|13317.4|13315.9|13325.5|13323.6|13317.4|13315.9|297
1761122100000|2025-10-22 08:35:00|13317.5|13316|13318.3|13317.4|13318.8|13317.9|13314.5|13313.6|299
1761122400000|2025-10-22 08:40:00|13318.4|13317.5|13314.2|13313.3|13321|13320.1|13313.7|13312.8|274
1761122700000|2025-10-22 08:45:00|13314.3|13313.4|13316.3|13315.4|13318|13317.1|13314.1|13313.2|308
1761123000000|2025-10-22 08:50:00|13316.2|13315.3|13320.1|13319.2|13321.8|13320.9|13316|13315.1|280
1761123300000|2025-10-22 08:55:00|13319.8|13318.9|13321.5|13320.6|13326.1|13325.2|13319.6|13318.7|261
1761123600000|2025-10-22 09:00:00|13321.2|13320.3|13324.7|13323.2|13324.9|13323.4|13320|13319.1|219
1761123900000|2025-10-22 09:05:00|13324.8|13323.3|13324.8|13323.9|13328.2|13326.7|13323.8|13322.9|236
1761124200000|2025-10-22 09:10:00|13324.7|13323.8|13323.7|13322.8|13326.4|13325.5|13323.4|13322.5|233
1761124500000|2025-10-22 09:15:00|13323.8|13322.9|13321.2|13320.3|13323.9|13323|13317.4|13316.5|234
1761124800000|2025-10-22 09:20:00|13321.1|13320.2|13318.6|13317.7|13323|13321.2|13317.6|13316.7|153
1761125100000|2025-10-22 09:25:00|13319.1|13318.2|13322.9|13322|13324.3|13323.4|13318.6|13317.7|212
1761125400000|2025-10-22 09:30:00|13322.8|13321.9|13322.7|13321.8|13326.5|13325.6|13322.2|13321.3|187
1761125700000|2025-10-22 09:35:00|13322.8|13321.9|13322.8|13321.9|13325.5|13324.6|13322.2|13321.3|176
1761126000000|2025-10-22 09:40:00|13322.4|13321.5|13321.4|13320.5|13325.3|13324.4|13321.2|13320.3|146
1761126300000|2025-10-22 09:45:00|13321.2|13320.3|13322.5|13321.6|13323.8|13322.9|13321|13320.1|106
1761126600000|2025-10-22 09:50:00|13321.7|13320.8|13322.6|13321.7|13322.7|13321.8|13320.3|13319.4|115
1761126900000|2025-10-22 09:55:00|13322.1|13321.2|13319.9|13319|13322.7|13321.8|13319.7|13318.8|121
1761127200000|2025-10-22 10:00:00|13319.7|13318.8|13320.9|13320|13323.8|13322.9|13318.7|13317.8|181
1761127500000|2025-10-22 10:05:00|13320.8|13319.9|13317.5|13316.6|13321|13320.1|13317.3|13316.4|140
1761127800000|2025-10-22 10:10:00|13317.4|13316.5|13318.1|13317.2|13318.5|13317.6|13315.4|13314.5|181
1761128100000|2025-10-22 10:15:00|13318|13317.1|13317.2|13316.3|13319.9|13319|13317.1|13316.2|118
1761128400000|2025-10-22 10:20:00|13316.9|13316|13313.5|13312.6|13316.9|13316|13312.3|13310.8|155
1761128700000|2025-10-22 10:25:00|13313.6|13312.7|13309.2|13308.3|13313.6|13312.7|13307.5|13306|290
1761129000000|2025-10-22 10:30:00|13308.9|13308|13307.5|13306.6|13309.4|13308.5|13306.6|13305.7|148
1761129300000|2025-10-22 10:35:00|13307.6|13306.7|13312.4|13311.5|13313.5|13312.6|13307.6|13306.7|188
1761129600000|2025-10-22 10:40:00|13312.3|13311.4|13311.3|13310.4|13313.3|13312.4|13309.9|13309|162
1761129900000|2025-10-22 10:45:00|13311.2|13310.3|13314.4|13313.5|13315.2|13314.3|13311|13310.1|161
1761130200000|2025-10-22 10:50:00|13313.9|13313|13312.3|13311.4|13317.1|13315.6|13312|13311.1|178
1761130500000|2025-10-22 10:55:00|13312.1|13311.2|13313.4|13312.5|13315|13314.1|13309.7|13308.8|302
1761130800000|2025-10-22 11:00:00|13312.9|13312|13314.6|13313.7|13316.5|13315.6|13312.5|13311.6|241
1761131100000|2025-10-22 11:05:00|13314.7|13313.8|13312.8|13311.9|13316.7|13315.8|13312.8|13311.9|187
1761131400000|2025-10-22 11:10:00|13312.7|13311.8|13316.4|13315.5|13316.4|13315.5|13312.3|13311.4|158
1761131700000|2025-10-22 11:15:00|13316.9|13316|13314.7|13313.8|13317.5|13316.6|13314|13313.1|204
1761132000000|2025-10-22 11:20:00|13314.6|13313.7|13314.7|13313.8|13315.9|13315|13312.1|13311.2|166
1761132300000|2025-10-22 11:25:00|13315.1|13314.2|13314.6|13313.7|13315.6|13314.7|13313.5|13312.6|140
1761132600000|2025-10-22 11:30:00|13314.5|13313.6|13316.3|13315.4|13318.2|13317.3|13314|13313.1|213
1761132900000|2025-10-22 11:35:00|13316.2|13315.3|13317.8|13316.9|13319.6|13318.7|13315.8|13314.9|254
1761133200000|2025-10-22 11:40:00|13317.7|13316.8|13323.6|13322.7|13324.3|13323|13316.3|13315.4|229
1761133500000|2025-10-22 11:45:00|13323.4|13322.5|13325.1|13324.2|13325.8|13324.9|13319.7|13318.8|173
1761133800000|2025-10-22 11:50:00|13325.8|13324.9|13330.7|13329.2|13331.2|13330.3|13324.7|13323.8|202
1761134100000|2025-10-22 11:55:00|13331.2|13329.7|13328.1|13327.2|13333.3|13332.4|13325.7|13324.3|421
1761134400000|2025-10-22 12:00:00|13328|13327.1|13337.3|13336.4|13337.7|13336.8|13327.5|13326.6|488
1761134700000|2025-10-22 12:05:00|13337.2|13336.3|13337.1|13336.2|13338.8|13337.9|13335.3|13333.8|256
1761135000000|2025-10-22 12:10:00|13337|13336.1|13336.6|13335.1|13341|13339.9|13334.8|13333.9|201
1761135300000|2025-10-22 12:15:00|13336.7|13335.2|13332.2|13331.3|13338.3|13337.4|13330.6|13329.4|248
1761135600000|2025-10-22 12:20:00|13331.8|13330.9|13330.5|13329.6|13334.7|13333.8|13329.5|13328.2|285
1761135900000|2025-10-22 12:25:00|13330.6|13329.7|13331.7|13330.8|13332.8|13331.9|13329.8|13328.4|206
1761136200000|2025-10-22 12:30:00|13331.8|13330.9|13327.8|13326.9|13333.8|13332.9|13327.6|13326.7|209
1761136500000|2025-10-22 12:35:00|13328|13327.1|13322.2|13321.3|13328.6|13327.7|13322.1|13321.2|236
1761136800000|2025-10-22 12:40:00|13322.3|13321.4|13314.9|13314|13324.3|13323.4|13314.5|13313.6|226
1761137100000|2025-10-22 12:45:00|13315|13314.1|13318.4|13317.5|13320.7|13319.2|13310.5|13309.6|378
1761137400000|2025-10-22 12:50:00|13318.5|13317.6|13327.8|13326.9|13328.4|13326.9|13316.9|13316|423
1761137700000|2025-10-22 12:55:00|13327.9|13327|13324.1|13323.2|13334.6|13333.4|13324.1|13323.2|560
1761138000000|2025-10-22 13:00:00|13324.8|13323.9|13322.9|13322|13327.5|13326.6|13320.7|13319.8|384
1761138300000|2025-10-22 13:05:00|13322.7|13321.8|13326|13325.1|13327.1|13326.2|13316.8|13315.9|360
1761138600000|2025-10-22 13:10:00|13326.1|13325.2|13324.2|13323.3|13326.2|13325.3|13323.1|13322.2|226
1761138900000|2025-10-22 13:15:00|13324.4|13323.5|13324.2|13323.3|13329.3|13328.4|13322.8|13321.9|284
1761139200000|2025-10-22 13:20:00|13324.3|13323.4|13325.4|13324.5|13325.7|13324.8|13320.8|13319.3|274
1761139500000|2025-10-22 13:25:00|13325|13324.1|13332.5|13331.6|13332.8|13331.9|13324.9|13324|290
1761139800000|2025-10-22 13:30:00|13332.3|13331.4|13340.1|13338.6|13340.2|13339|13332.2|13331.3|435
1761140100000|2025-10-22 13:35:00|13340|13338.5|13342.4|13341.5|13342.9|13342|13334.9|13334|378
1761140400000|2025-10-22 13:40:00|13342.6|13341.7|13338.4|13337.5|13342.8|13341.9|13336|13334.5|307
1761140700000|2025-10-22 13:45:00|13338.2|13337.3|13333.8|13332.9|13339.9|13338.8|13331.2|13329.7|341
1761141000000|2025-10-22 13:50:00|13333.4|13332.5|13339.8|13338.3|13342.6|13341.1|13331.7|13330.8|338
1761141300000|2025-10-22 13:55:00|13339|13338.9|13342|13341.1|13344.2|13343.3|13337.9|13337|407
1761141600000|2025-10-22 14:00:00|13341.9|13341|13352.8|13351.9|13354.9|13353.7|13341.9|13341|545
1761141900000|2025-10-22 14:05:00|13352.7|13351.8|13348.7|13347.8|13352.9|13352|13347.4|13346.5|348
1761142200000|2025-10-22 14:10:00|13348.8|13347.9|13349.8|13348.9|13350.9|13350|13345.6|13344.7|232
1761142500000|2025-10-22 14:15:00|13349.9|13349|13347.8|13346.9|13351.5|13350.6|13347.1|13346.2|256
1761142800000|2025-10-22 14:20:00|13347.9|13347|13349.7|13348.8|13351.6|13350.7|13345.7|13344.8|334
1761143100000|2025-10-22 14:25:00|13349.6|13348.7|13352.6|13351.7|13353.2|13352.3|13347.3|13346.4|220
1761143400000|2025-10-22 14:30:00|13352.7|13351.8|13351.4|13350.5|13353.4|13352.5|13345.9|13345|404
1761143700000|2025-10-22 14:35:00|13350.9|13350|13349.8|13348.9|13355.7|13354.8|13349.1|13347.8|262
1761144000000|2025-10-22 14:40:00|13349.7|13348.8|13352.7|13351.8|13354|13353.1|13349.1|13348.2|283
1761144300000|2025-10-22 14:45:00|13352.6|13351.7|13346.5|13345.6|13352.7|13351.8|13343.8|13342.3|378
1761144600000|2025-10-22 14:50:00|13346.6|13345.7|13353.4|13351.9|13354|13353.1|13344.6|13343.7|377
1761144900000|2025-10-22 14:55:00|13353.6|13352.1|13354.8|13353.9|13357.3|13356.4|13351.4|13350.5|297
1761145200000|2025-10-22 15:00:00|13354.7|13353.8|13363.9|13363|13366.7|13365.8|13354.2|13353.3|390
1761145500000|2025-10-22 15:05:00|13363.8|13362.9|13366.9|13366|13369.4|13368.5|13360.6|13359.7|461
1761145800000|2025-10-22 15:10:00|13366.7|13365.8|13360.7|13359.8|13366.8|13365.9|13360|13359.1|283
1761146100000|2025-10-22 15:15:00|13360.6|13359.7|13367.2|13366.3|13367.3|13366.4|13360|13359.1|258
1761146400000|2025-10-22 15:20:00|13367|13366.1|13361.1|13360.2|13368.7|13367.8|13359.8|13358.9|332
1761146700000|2025-10-22 15:25:00|13361.3|13360.4|13367.9|13367|13369.6|13368.7|13358.4|13357.5|250
1761147000000|2025-10-22 15:30:00|13368.1|13367.2|13369.6|13368.7|13370.9|13370|13363.5|13362.6|448
1761147300000|2025-10-22 15:35:00|13369.8|13368.9|13372.7|13371.8|13374|13372.6|13367.9|13367|291
1761147600000|2025-10-22 15:40:00|13372.4|13371.5|13370.4|13369.5|13373.2|13372.3|13369.3|13368.4|200
1761147900000|2025-10-22 15:45:00|13370.3|13369.4|13370.2|13369.3|13374.9|13373.9|13368.8|13367.8|277
1761148200000|2025-10-22 15:50:00|13369.7|13368.8|13370.7|13369.8|13371|13370.1|13366.6|13365.7|297
1761148500000|2025-10-22 15:55:00|13370.8|13369.9|13370.4|13369.5|13374.7|13373.8|13369.1|13368.2|273
1761148800000|2025-10-22 16:00:00|13370.7|13369.8|13369.7|13368.8|13373.1|13371.8|13369.4|13368.5|265
1761149100000|2025-10-22 16:05:00|13369.6|13368.7|13369.4|13368.5|13371.7|13370.8|13368.3|13367.4|160
1761149400000|2025-10-22 16:10:00|13369.3|13368.4|13368|13367.1|13369.7|13368.8|13365.8|13364.3|152
1761149700000|2025-10-22 16:15:00|13367.9|13367|13370.5|13369.6|13371|13370.1|13367.5|13366.6|117
1761150000000|2025-10-22 16:20:00|13370.4|13369.5|13366.7|13365.8|13370.4|13369.5|13366|13365.1|128
1761150300000|2025-10-22 16:25:00|13366.8|13365.9|13366.9|13366|13367|13366.1|13364.6|13363.7|111
1761150600000|2025-10-22 16:30:00|13367.2|13366.3|13374.6|13373.7|13376.2|13374.1|13365.8|13364.9|814
1761150900000|2025-10-22 16:35:00|13374.8|13373.9|13375.2|13374.3|13376.8|13375.9|13372.4|13371.5|458
1761151200000|2025-10-22 16:40:00|13375.5|13374.6|13374.5|13373.6|13376.2|13375.3|13372.9|13372|342
1761151500000|2025-10-22 16:45:00|13374.4|13373.5|13371|13370.1|13374.9|13374|13370.3|13369.4|218
1761151800000|2025-10-22 16:50:00|13370.8|13369.9|13372.8|13371.9|13373|13372.1|13369.3|13368.4|234
1761152100000|2025-10-22 16:55:00|13372.7|13371.8|13371.4|13370.5|13375.4|13374.5|13371.2|13370.3|254
1761152400000|2025-10-22 17:00:00|13371|13370.1|13368.5|13367.6|13372.6|13371.7|13368.1|13367.2|237
1761152700000|2025-10-22 17:05:00|13368.9|13368|13369.7|13368.8|13369.9|13369|13365.5|13364.6|158
1761153000000|2025-10-22 17:10:00|13369.6|13368.7|13366.8|13365.9|13370.5|13369.6|13364.6|13363.7|162
1761153300000|2025-10-22 17:15:00|13366.3|13365.4|13367.4|13366.5|13367.6|13366.7|13364.2|13363.3|183
1761153600000|2025-10-22 17:20:00|13367.3|13366.4|13362.8|13361.9|13367.3|13366.4|13361.8|13360.9|179
1761153900000|2025-10-22 17:25:00|13362.9|13362|13365.2|13364.3|13366.1|13365.2|13362.5|13361.6|174
1761154200000|2025-10-22 17:30:00|13365.1|13364.2|13369.6|13368.7|13369.8|13368.9|13362.5|13361.6|191
1761154500000|2025-10-22 17:35:00|13370.1|13369.2|13366.2|13365.3|13370.7|13369.8|13365.6|13364.7|151
1761154800000|2025-10-22 17:40:00|13365.7|13364.8|13362.6|13361.7|13367|13366.1|13360.5|13359|201
1761155100000|2025-10-22 17:45:00|13362.9|13362|13363|13362.1|13363.7|13362.4|13361|13360.1|168
1761155400000|2025-10-22 17:50:00|13363.2|13362.3|13358.8|13357.9|13363.9|13363|13357.8|13356.9|139
1761155700000|2025-10-22 17:55:00|13358.9|13358|13360.5|13359.6|13360.9|13360|13358.6|13357.4|171
1761156000000|2025-10-22 18:00:00|13360.6|13359.7|13360.6|13359.7|13362.5|13361.6|13360.1|13359.2|185
1761156300000|2025-10-22 18:05:00|13360.9|13360|13359.9|13359|13361.9|13361|13359.4|13358.5|102
1761156600000|2025-10-22 18:10:00|13360.1|13359.2|13360.2|13359.3|13360.8|13359.9|13358.9|13358|123
1761156900000|2025-10-22 18:15:00|13359.9|13359|13359|13358.1|13360.2|13359.3|13358.6|13357.7|108
1761157200000|2025-10-22 18:20:00|13359.4|13358.5|13361|13360.1|13361.7|13360.8|13359.4|13358.5|122
1761157500000|2025-10-22 18:25:00|13360.8|13359.9|13359.5|13358.6|13360.8|13359.9|13358.4|13357.4|113
1761157800000|2025-10-22 18:30:00|13359.8|13358.9|13360.2|13359.3|13360.7|13359.8|13358.8|13357.9|95
1761158100000|2025-10-22 18:35:00|13360.4|13359.5|13360.5|13359.6|13361.3|13360.4|13359.7|13358.3|124
1761158400000|2025-10-22 18:40:00|13360.4|13359.5|13356.1|13355.2|13360.4|13359.5|13355.6|13354.7|172
1761158700000|2025-10-22 18:45:00|13356.2|13355.3|13357.2|13356.3|13358|13357.1|13355.6|13354.7|137
1761159000000|2025-10-22 18:50:00|13357.3|13356.4|13356|13355.1|13357.4|13356.5|13354.4|13353.5|113
1761159300000|2025-10-22 18:55:00|13355.7|13354.8|13355.8|13354.9|13357.7|13356.8|13355.3|13354.4|104
1761159600000|2025-10-22 19:00:00|13355.6|13354.7|13355.1|13354.2|13357.3|13356.4|13352.7|13351.8|199
1761159900000|2025-10-22 19:05:00|13355.5|13354.6|13356.7|13355.8|13357.1|13356.2|13355.2|13354.3|114
1761160200000|2025-10-22 19:10:00|13356.6|13355.7|13360.3|13358.8|13360.5|13359|13356.3|13355.4|109
1761160500000|2025-10-22 19:15:00|13361|13359.5|13360.9|13360|13362.2|13360.7|13359.9|13359|161
1761160800000|2025-10-22 19:20:00|13361.1|13360.2|13361.2|13360.3|13362.2|13360.7|13359.3|13358.1|147
1761161100000|2025-10-22 19:25:00|13361.6|13360.7|13358.7|13357.8|13361.8|13360.9|13358.6|13357.7|61
1761161400000|2025-10-22 19:30:00|13358.8|13357.9|13358.8|13357.9|13359.8|13358.9|13357.5|13356.6|150
1761161700000|2025-10-22 19:35:00|13358.5|13357.6|13358.7|13357.8|13359.2|13358.3|13357.7|13356.8|106
1761162000000|2025-10-22 19:40:00|13358.8|13357.9|13358.9|13358|13359.3|13358.4|13358.5|13357.6|87
1761162300000|2025-10-22 19:45:00|13358.7|13357.8|13357.7|13356.8|13358.8|13357.9|13356.5|13355.5|109
1761162600000|2025-10-22 19:50:00|13357.8|13356.9|13356|13355.1|13357.8|13356.9|13355.4|13354.4|110
1761162900000|2025-10-22 19:55:00|13356.2|13355.3|13357.1|13355.6|13357.7|13356.8|13355.5|13354.1|131
1761163200000|2025-10-22 20:00:00|13356.6|13355.1|13359.3|13358.4|13359.5|13358.6|13355.9|13355|94
1761163500000|2025-10-22 20:05:00|13359.6|13358.7|13361.7|13360.2|13362.5|13361.5|13359.3|13358.4|66
1761163800000|2025-10-22 20:10:00|13361.8|13360.3|13361.8|13360.9|13362.6|13361.1|13361.4|13360.2|34
1761164100000|2025-10-22 20:15:00|13362.3|13360.8|13359.5|13358.6|13362.7|13361.2|13359|13357.9|46
1761164400000|2025-10-22 20:20:00|13359.8|13358.9|13360.7|13359.8|13361.2|13360.2|13359.7|13358.8|37
1761164700000|2025-10-22 20:25:00|13360.6|13359.7|13362.2|13360.7|13362.3|13360.8|13360.6|13359.7|28
1761165000000|2025-10-22 20:30:00|13362.1|13360.6|13362.3|13360.8|13362.5|13360.8|13361.1|13360.2|29
1761165300000|2025-10-22 20:35:00|13362.2|13360.7|13359.3|13357.8|13362.4|13361.1|13358.6|13357.7|40
1761165600000|2025-10-22 20:40:00|13358.8|13357.9|13360.7|13359.8|13362|13361.1|13358.7|13357.8|51
1761165900000|2025-10-22 20:45:00|13360.6|13359.7|13360.2|13358.7|13361.2|13359.7|13360|13358.5|58
1761166200000|2025-10-22 20:50:00|13360.7|13359.2|13359.6|13358.1|13360.7|13359.2|13359.2|13357.7|104
1761166500000|2025-10-22 20:55:00|13360.1|13357.7|13360.2|13349.8|13361.7|13357.8|13358.4|13349.8|220
1761166800000|2025-10-22 21:00:00|13360.5|13354|13358.6|13346.7|13365.9|13354|13357.8|13345.9|12
1761167100000|2025-10-22 21:05:00|13357.3|13345.4|13364.2|13352.3|13364.2|13352.3|13356.7|13344.8|28
1761167400000|2025-10-22 21:10:00|13365.1|13353.2|13365.3|13353.4|13365.3|13353.4|13362.8|13350.9|17
1761167700000|2025-10-22 21:15:00|13364.6|13352.7|13365.3|13353.4|13365.3|13353.4|13364.5|13352.6|8
1761168000000|2025-10-22 21:20:00|13365.2|13353.3|13358.8|13349.5|13365.4|13353.5|13357|13345.1|74
1761168300000|2025-10-22 21:25:00|13358.7|13349.6|13358.7|13349.2|13359.4|13349.6|13358|13346.1|190
1761168600000|2025-10-22 21:30:00|13358.8|13349.1|13358.8|13349.3|13358.9|13349.4|13358.7|13349.1|14
1761168900000|2025-10-22 21:35:00|13358|13346.1|13358.5|13348.9|13359|13348.9|13357.8|13345.9|126
1761169200000|2025-10-22 21:40:00|13358.6|13349|13359|13350.4|13360.1|13350.6|13358.5|13349|48
1761169500000|2025-10-22 21:45:00|13358.9|13350.3|13359|13350.4|13359|13350.4|13358.7|13350.1|33
1761169800000|2025-10-22 21:50:00|13359.1|13350.3|13359.2|13351.5|13359.5|13351.5|13358.9|13350.3|43
1761170100000|2025-10-22 21:55:00|13359.3|13351.4|13360.2|13349.3|13364.5|13352.6|13359.2|13349|92
1761170400000|2025-10-22 22:00:00|13360.1|13349.4|13360.3|13355.9|13361.5|13356.4|13359.4|13349.3|119
1761170700000|2025-10-22 22:05:00|13359.8|13356.3|13358.9|13357.4|13359.8|13357.8|13358.2|13355.7|52
1761171000000|2025-10-22 22:10:00|13359.2|13356.9|13359.6|13358.1|13360.3|13358.4|13358.9|13356.8|31
1761171300000|2025-10-22 22:15:00|13359.8|13358.3|13359.7|13358.2|13361|13359|13359.6|13357.7|31
1761171600000|2025-10-22 22:20:00|13359.6|13358.1|13359.5|13358|13359.9|13358.3|13359.2|13357.4|43
1761171900000|2025-10-22 22:25:00|13359.4|13357.9|13359.8|13357.6|13359.9|13358.1|13358.3|13356.8|33
1761172200000|2025-10-22 22:30:00|13359.3|13357.8|13358.8|13357.3|13360.3|13358.2|13358.6|13357.1|36
1761172500000|2025-10-22 22:35:00|13358.9|13357.4|13357.9|13356.4|13359|13357.5|13357.7|13356.2|28
1761172800000|2025-10-22 22:40:00|13357.8|13356.3|13358.6|13357.1|13358.7|13357.2|13357.8|13356.3|11
1761173100000|2025-10-22 22:45:00|13358.5|13357|13357.9|13356.4|13358.5|13357.1|13357.8|13356.3|24
1761173400000|2025-10-22 22:50:00|13358|13356.5|13357.4|13355.9|13358.2|13356.7|13357.1|13355.6|71
1761173700000|2025-10-22 22:55:00|13357.5|13356|13357.2|13355.7|13358|13356.5|13357.1|13355.6|56
1761174000000|2025-10-22 23:00:00|13357.5|13356|13355.7|13354.8|13357.5|13356|13355.4|13354.3|67
1761174300000|2025-10-22 23:05:00|13356.3|13355.2|13356|13355.1|13357.2|13355.7|13356|13355.1|19
1761174600000|2025-10-22 23:10:00|13356.2|13355.3|13354.6|13353.7|13356.5|13355.4|13354.6|13353.7|47
1761174900000|2025-10-22 23:15:00|13355.2|13353.6|13354.4|13353.5|13355.2|13354.2|13354.4|13353.5|29
1761175200000|2025-10-22 23:20:00|13354.8|13353.3|13355.6|13354.7|13356.3|13354.8|13354.4|13353.3|37
1761175500000|2025-10-22 23:25:00|13356.2|13354.5|13354.5|13353.6|13356.2|13354.5|13354.2|13353.3|29
1761175800000|2025-10-22 23:30:00|13354.7|13353.8|13354.7|13353.8|13355.1|13354.2|13353.3|13352.4|54
1761176100000|2025-10-22 23:35:00|13355.4|13353.9|13354.5|13353.6|13355.4|13353.9|13353.8|13352.3|36
1761176400000|2025-10-22 23:40:00|13354.3|13353.4|13353.4|13352.5|13354.7|13353.8|13353|13352.1|40
1761176700000|2025-10-22 23:45:00|13353.2|13352.3|13351.4|13350.5|13353.9|13352.4|13350.4|13349.5|94
1761177000000|2025-10-22 23:50:00|13352|13350.3|13352.8|13351.9|13353.9|13352.6|13351.2|13350.3|57
1761177300000|2025-10-22 23:55:00|13352.7|13351.8|13351.5|13350.6|13353|13352.1|13351.2|13350.3|78
1761177600000|2025-10-23 00:00:00|13351.3|13350.4|13348.9|13348|13351.6|13350.6|13348.2|13347.3|134
1761177900000|2025-10-23 00:05:00|13349|13348.1|13346.1|13345.2|13349.5|13348.6|13345.9|13345|120
1761178200000|2025-10-23 00:10:00|13346.2|13345.3|13345.5|13344.6|13347.2|13346.3|13345.1|13344.2|63
1761178500000|2025-10-23 00:15:00|13345.7|13344.8|13343.9|13343|13345.7|13344.8|13342.4|13341.5|89
1761178800000|2025-10-23 00:20:00|13343.8|13342.9|13341.1|13339.6|13343.9|13343|13340|13339.1|112
1761179100000|2025-10-23 00:25:00|13341.4|13339.9|13341.8|13340.9|13342.6|13341.4|13340.5|13339.6|81
1761179400000|2025-10-23 00:30:00|13341.6|13340.7|13344.3|13343.4|13345.4|13344.5|13341.6|13340.7|88
1761179700000|2025-10-23 00:35:00|13344.2|13343.3|13342.8|13341.3|13345.3|13344.1|13342.8|13341.3|92
1761180000000|2025-10-23 00:40:00|13343.3|13341.8|13343.5|13342.6|13344.7|13343.8|13341.8|13340.3|69
1761180300000|2025-10-23 00:45:00|13343.7|13342.8|13344.6|13343.7|13345.9|13345|13343.3|13342.4|84
1761180600000|2025-10-23 00:50:00|13344.3|13343.4|13347.5|13346.6|13347.5|13346.6|13344.1|13343.2|98
1761180900000|2025-10-23 00:55:00|13347.4|13346.5|13346.2|13345.3|13347.4|13346.5|13344.7|13343.8|98
1761181200000|2025-10-23 01:00:00|13346.5|13345.6|13344.4|13343.5|13348.5|13347.1|13343.6|13342.7|111
1761181500000|2025-10-23 01:05:00|13344.3|13343.4|13347.2|13346.3|13347.4|13346.5|13342.9|13342|87
1761181800000|2025-10-23 01:10:00|13346.9|13346|13344.5|13343.6|13347|13346.1|13344.3|13343.4|62
1761182100000|2025-10-23 01:15:00|13344.2|13343.3|13342.2|13341.3|13346|13345.1|13341.7|13340.8|133
1761182400000|2025-10-23 01:20:00|13342.3|13341.4|13343.1|13341.6|13343.1|13342.1|13341.8|13340.9|71
1761182700000|2025-10-23 01:25:00|13343|13341.5|13340|13339.1|13343.1|13342|13339.6|13338.7|79
1761183000000|2025-10-23 01:30:00|13340.2|13339.3|13341.5|13340.6|13341.9|13340.9|13339.9|13339|118
1761183300000|2025-10-23 01:35:00|13340.7|13339.8|13341.9|13341|13344.1|13343|13340.7|13339.8|69
1761183600000|2025-10-23 01:40:00|13341.6|13340.7|13343.1|13342.2|13343.7|13342.6|13341.2|13340.3|70
1761183900000|2025-10-23 01:45:00|13342.9|13342|13343.3|13342.4|13343.6|13342.7|13341.9|13341|102
1761184200000|2025-10-23 01:50:00|13343.6|13342.7|13340.7|13339.8|13344.6|13343.5|13340.7|13339.8|86
1761184500000|2025-10-23 01:55:00|13340.6|13339.7|13340.1|13339.2|13342.3|13340.8|13339.6|13338.7|90
1761184800000|2025-10-23 02:00:00|13340|13339.1|13338.5|13337.6|13340.6|13339.1|13338.2|13337.3|85
1761185100000|2025-10-23 02:05:00|13338.6|13337.7|13338.2|13337.3|13340.2|13338.7|13337|13336.1|66
1761185400000|2025-10-23 02:10:00|13338.4|13337.5|13340.1|13338.6|13340.7|13338.9|13338.4|13337.3|144
1761185700000|2025-10-23 02:15:00|13340.5|13338.4|13339.5|13338.6|13340.5|13338.7|13338.6|13337.1|93
1761186000000|2025-10-23 02:20:00|13339.8|13338.3|13339|13337.5|13340.6|13339.5|13338.7|13337.2|58
1761186300000|2025-10-23 02:25:00|13339.1|13337.6|13338.3|13337.4|13339.6|13338.1|13338.1|13336.6|70
1761186600000|2025-10-23 02:30:00|13338.1|13337.2|13339.3|13337.8|13339.3|13337.8|13337.3|13336.4|42
1761186900000|2025-10-23 02:35:00|13338.3|13337.4|13338|13337.1|13339.2|13337.7|13337.6|13336.7|55
1761187200000|2025-10-23 02:40:00|13337.8|13336.9|13336.7|13335.8|13338.1|13337.1|13335.6|13334.7|86
1761187500000|2025-10-23 02:45:00|13337.2|13335.7|13338.1|13337.2|13338.4|13337.5|13336.5|13335.6|55
1761187800000|2025-10-23 02:50:00|13337.9|13337|13337.4|13336.5|13339.2|13338.3|13336.8|13335.9|46
1761188100000|2025-10-23 02:55:00|13337.5|13336.6|13337.1|13336.2|13338.1|13337.2|13337.1|13336.2|61
1761188400000|2025-10-23 03:00:00|13337.2|13336.3|13338.7|13337.8|13339.6|13338.3|13337.1|13336.2|70
1761188700000|2025-10-23 03:05:00|13338.8|13337.9|13339.5|13338|13340|13338.7|13338.3|13337.1|55
1761189000000|2025-10-23 03:10:00|13339.1|13338.2|13339.8|13338.3|13339.8|13338.9|13338.8|13337.4|59
1761189300000|2025-10-23 03:15:00|13339.7|13338.2|13338.9|13337.4|13340.3|13339.1|13338.8|13337.3|63
1761189600000|2025-10-23 03:20:00|13338.6|13337.1|13337.8|13336.9|13339.2|13338|13337.8|13336.5|28
1761189900000|2025-10-23 03:25:00|13338|13336.5|13337|13336.1|13338|13337.1|13336.8|13335.7|39
1761190200000|2025-10-23 03:30:00|13337.1|13336.2|13338.1|13337.2|13339.3|13337.9|13337.1|13336.2|90
1761190500000|2025-10-23 03:35:00|13338|13337.1|13336.9|13336|13338.5|13337.5|13336.6|13335.7|70
1761190800000|2025-10-23 03:40:00|13337.5|13336.6|13336.9|13336|13338.1|13336.6|13335.6|13334.7|71
1761191100000|2025-10-23 03:45:00|13337|13336.1|13335.8|13334.9|13337.2|13336.1|13335.6|13334.7|66
1761191400000|2025-10-23 03:50:00|13335.7|13334.8|13334.5|13333|13336.3|13334.9|13333.7|13332.8|61
1761191700000|2025-10-23 03:55:00|13333.9|13333.4|13333.9|13333|13335.5|13334|13333.7|13332.8|70
1761192000000|2025-10-23 04:00:00|13334|13333.1|13331.5|13330.6|13334.3|13333.1|13330.2|13329.2|82
1761192300000|2025-10-23 04:05:00|13331.7|13330.8|13332|13331.1|13332.8|13331.9|13331.7|13330.8|48
1761192600000|2025-10-23 04:10:00|13332.1|13331.2|13333.2|13332.3|13333.6|13332.7|13331.7|13330.8|47
1761192900000|2025-10-23 04:15:00|13333.5|13332.6|13334.6|13333.7|13335.4|13334|13333.5|13332.6|50
1761193200000|2025-10-23 04:20:00|13334.7|13333.8|13335|13334.1|13336.2|13334.7|13334.7|13333.7|53
1761193500000|2025-10-23 04:25:00|13335.1|13334.2|13336.5|13335|13336.6|13335.1|13334.6|13333.7|38
1761193800000|2025-10-23 04:30:00|13336.2|13334.7|13335.7|13334.8|13336.6|13335.2|13335|13334.1|44
1761194100000|2025-10-23 04:35:00|13335.8|13334.9|13336.2|13334.7|13336.2|13335|13334.9|13334|22
1761194400000|2025-10-23 04:40:00|13335.1|13334.2|13336.5|13335.6|13337.5|13336.1|13334.8|13333.9|45
1761194700000|2025-10-23 04:45:00|13336.6|13335.7|13337.8|13336.9|13339.3|13337.9|13336|13335.1|55
1761195000000|2025-10-23 04:50:00|13337.5|13336.6|13338.3|13337.4|13338.6|13337.5|13337.2|13335.8|48
1761195300000|2025-10-23 04:55:00|13338.2|13337.3|13339.7|13338.8|13340.3|13339.3|13338.2|13337.3|46
1761195600000|2025-10-23 05:00:00|13339.5|13338.6|13339.4|13338.5|13340|13338.8|13339|13338.1|40
1761195900000|2025-10-23 05:05:00|13339.3|13338.4|13339.9|13339|13341.2|13339.7|13339.3|13338.2|21
1761196200000|2025-10-23 05:10:00|13340.8|13339.9|13339.4|13337.9|13341.1|13340.2|13338.8|13337.7|43
1761196500000|2025-10-23 05:15:00|13339.3|13337.8|13339.9|13339|13340.7|13339.8|13338.9|13337.7|38
1761196800000|2025-10-23 05:20:00|13340|13338.5|13339.3|13337.8|13340.5|13339.4|13339.1|13337.8|31
1761197100000|2025-10-23 05:25:00|13339.5|13338|13341.5|13340.6|13342.3|13341.2|13339.3|13337.8|59
1761197400000|2025-10-23 05:30:00|13341.4|13340.5|13342.5|13341|13342.5|13341.1|13340.9|13339.8|59
1761197700000|2025-10-23 05:35:00|13342.3|13340.8|13341.1|13339.6|13344|13341.8|13340.5|13339.6|91
1761198000000|2025-10-23 05:40:00|13341|13339.5|13341.4|13340.5|13341.5|13340.6|13340.5|13339.3|53
1761198300000|2025-10-23 05:45:00|13341|13340.1|13344.5|13343.6|13344.9|13344|13341|13340.1|47
1761198600000|2025-10-23 05:50:00|13344.3|13343.4|13350.5|13349|13350.6|13349.1|13344.2|13343.3|107
1761198900000|2025-10-23 05:55:00|13350.6|13349.1|13347.8|13346.9|13352.2|13350.8|13347.1|13346.2|155
1761199200000|2025-10-23 06:00:00|13347.3|13346.4|13349.9|13349|13351|13350.1|13345.3|13344.4|179
1761199500000|2025-10-23 06:05:00|13349|13348.1|13352.2|13351.3|13352.4|13351.5|13348.3|13347.4|165
1761199800000|2025-10-23 06:10:00|13352.3|13351.4|13353.1|13352.2|13354|13353.1|13350.5|13349.6|169
1761200100000|2025-10-23 06:15:00|13353|13352.1|13356.9|13356|13358|13357.1|13353|13352.1|156
1761200400000|2025-10-23 06:20:00|13356.7|13355.8|13352.5|13351.6|13356.7|13355.8|13351.9|13351|120
1761200700000|2025-10-23 06:25:00|13352.3|13351.4|13352.5|13351.6|13354|13353|13351.3|13349.9|150
1761201000000|2025-10-23 06:30:00|13352.9|13351.4|13354|13353.1|13357.2|13356.3|13352.2|13351.3|205
1761201300000|2025-10-23 06:35:00|13353.9|13353|13350.4|13348.9|13355.5|13354.6|13349.4|13347.9|160
1761201600000|2025-10-23 06:40:00|13350.2|13348.7|13348.5|13347.6|13350.2|13348.7|13344.8|13343.3|257
1761201900000|2025-10-23 06:45:00|13347.6|13346.7|13348.6|13347.7|13350.9|13350|13347.4|13346.1|157
1761202200000|2025-10-23 06:50:00|13348.7|13347.8|13349.5|13348.6|13350.4|13349.3|13348.2|13346.7|187
1761202500000|2025-10-23 06:55:00|13349.2|13348.3|13349.8|13348.3|13350.7|13349.8|13348.2|13346.7|234
1761202800000|2025-10-23 07:00:00|13349.9|13348.4|13354|13353.1|13355.1|13354.2|13348.1|13347.2|248
1761203100000|2025-10-23 07:05:00|13354.6|13353.7|13355.3|13354.4|13356.1|13354.8|13352.9|13352|197
1761203400000|2025-10-23 07:10:00|13355.2|13354.3|13353.8|13352.9|13355.6|13354.7|13352.8|13351.9|134
1761203700000|2025-10-23 07:15:00|13353.6|13352.7|13355.5|13354.6|13356.7|13355.8|13351.2|13350.3|171
1761204000000|2025-10-23 07:20:00|13355.6|13354.7|13352.4|13351.5|13355.9|13355|13351.4|13350.5|179
1761204300000|2025-10-23 07:25:00|13352.3|13351.4|13348.2|13346.7|13352.3|13351.4|13348.2|13346.4|189
1761204600000|2025-10-23 07:30:00|13348.3|13346.2|13348.2|13347.3|13351.3|13350.2|13347|13346.1|214
1761204900000|2025-10-23 07:35:00|13348.1|13347.2|13346.9|13346|13348.6|13347.7|13344.8|13343.9|203
1761205200000|2025-10-23 07:40:00|13347|13346.1|13351.5|13350.6|13352.2|13351.2|13346.1|13345.2|142
1761205500000|2025-10-23 07:45:00|13351.4|13350.5|13352.5|13351.6|13353.8|13352.9|13350.3|13349.4|132
1761205800000|2025-10-23 07:50:00|13352.8|13351.9|13352.3|13351.4|13355|13354.1|13351.6|13350.7|159
1761206100000|2025-10-23 07:55:00|13352.6|13351.7|13351.3|13350.4|13352.8|13351.7|13347.9|13347|213
1761206400000|2025-10-23 08:00:00|13351.6|13350.7|13353.3|13352.4|13353.3|13352.4|13349.3|13348.4|213
1761206700000|2025-10-23 08:05:00|13353.4|13352.5|13353.6|13352.7|13356|13355.1|13353.1|13352.2|191
1761207000000|2025-10-23 08:10:00|13353.5|13352.6|13354.1|13353.2|13355.3|13354.4|13352.3|13351.4|136
1761207300000|2025-10-23 08:15:00|13354.2|13353.3|13351.1|13350.2|13355.2|13354.3|13349.9|13349|188
1761207600000|2025-10-23 08:20:00|13351|13350.1|13351.3|13349.8|13353.2|13352.3|13350.4|13349.1|155
1761207900000|2025-10-23 08:25:00|13350.9|13350|13354.6|13353.7|13355.5|13354.6|13350.1|13349.1|112
1761208200000|2025-10-23 08:30:00|13354.4|13353.5|13351.5|13350.6|13355.5|13354.6|13351.5|13350.6|144
1761208500000|2025-10-23 08:35:00|13351.1|13350.2|13351.4|13350.5|13354.6|13353.7|13350.3|13349.4|112
1761208800000|2025-10-23 08:40:00|13351.3|13350.4|13348.2|13347.3|13352.1|13351.2|13345.8|13344.5|166
1761209100000|2025-10-23 08:45:00|13348.3|13347.4|13349|13348.1|13349.7|13348.7|13344.3|13343.1|201
1761209400000|2025-10-23 08:50:00|13348.9|13348|13347|13346.1|13350.2|13349.2|13345.9|13345|124
1761209700000|2025-10-23 08:55:00|13346.7|13345.8|13350.2|13349.3|13350.2|13349.3|13344.7|13343.8|129
1761210000000|2025-10-23 09:00:00|13350.3|13349.4|13350.8|13349.9|13354.2|13352.7|13350|13349.1|143
1761210300000|2025-10-23 09:05:00|13350.7|13349.8|13348.9|13348|13351.3|13350.4|13348.8|13347.9|100
1761210600000|2025-10-23 09:10:00|13348.5|13347.6|13350.3|13349.4|13350.3|13349.4|13348|13347.1|93
1761210900000|2025-10-23 09:15:00|13350.2|13349.3|13353.7|13352.8|13354|13353.1|13349.8|13348.9|107
1761211200000|2025-10-23 09:20:00|13353.6|13352.7|13352.8|13351.9|13353.7|13352.8|13350.6|13349.7|115
1761211500000|2025-10-23 09:25:00|13352.9|13352|13352.4|13351.5|13353.4|13352.5|13351.1|13350.2|96
1761211800000|2025-10-23 09:30:00|13352.2|13351.3|13351.1|13350.2|13352.8|13351.9|13350.9|13350|107
1761212100000|2025-10-23 09:35:00|13351.2|13350.3|13352.3|13350.8|13354.8|13353.3|13351.2|13350.3|78
1761212400000|2025-10-23 09:40:00|13352.1|13350.6|13351.6|13350.7|13352.4|13351.5|13350.9|13350|77
1761212700000|2025-10-23 09:45:00|13351.5|13350.6|13351.8|13350.9|13352|13351.1|13349.6|13348.7|118
1761213000000|2025-10-23 09:50:00|13351.5|13350.6|13350|13349.1|13352.5|13351.4|13350|13349.1|88
1761213300000|2025-10-23 09:55:00|13349.9|13349|13349|13348.1|13350.3|13349.4|13348.4|13347.5|118
1761213600000|2025-10-23 10:00:00|13349.1|13348.2|13348.5|13347.6|13349.1|13348.2|13346.7|13345.8|115
1761213900000|2025-10-23 10:05:00|13348.4|13347.5|13348.5|13347.6|13348.9|13348|13347.5|13346.6|60
1761214200000|2025-10-23 10:10:00|13348.6|13347.7|13351.5|13350.6|13352.3|13351|13347.1|13346.2|75
1761214500000|2025-10-23 10:15:00|13351.4|13350.5|13352|13350.5|13352.2|13351|13350.5|13349.6|77
1761214800000|2025-10-23 10:20:00|13351.7|13350.2|13350.2|13349.3|13351.7|13350.5|13348.3|13347.4|94
1761215100000|2025-10-23 10:25:00|13350.5|13349.6|13349.4|13348.5|13352.6|13351.4|13349.2|13348.3|118
1761215400000|2025-10-23 10:30:00|13349.3|13348.4|13350.2|13349.3|13351.6|13350.4|13348.7|13347.8|108
1761215700000|2025-10-23 10:35:00|13350.3|13349.4|13349.1|13348.2|13350.6|13349.7|13348.9|13348|58
1761216000000|2025-10-23 10:40:00|13349.2|13347.7|13343.7|13342.8|13350|13349.1|13343.7|13342.8|84
1761216300000|2025-10-23 10:45:00|13343.5|13342.6|13341.5|13340.6|13343.5|13342.6|13341|13340.1|148
1761216600000|2025-10-23 10:50:00|13341.4|13340.5|13340.8|13339.9|13343.2|13342.3|13340.5|13339.6|106
1761216900000|2025-10-23 10:55:00|13340.7|13339.8|13338.1|13337.2|13340.7|13339.8|13336.2|13334.7|239
1761217200000|2025-10-23 11:00:00|13338|13337.1|13339.1|13338.2|13340.1|13339.2|13336.7|13335.8|219
1761217500000|2025-10-23 11:05:00|13338.8|13337.9|13336.8|13335.9|13339|13338.1|13335.6|13334.7|116
1761217800000|2025-10-23 11:10:00|13336.9|13336|13338.7|13337.2|13338.8|13337.3|13334.6|13333.7|172
1761218100000|2025-10-23 11:15:00|13338.6|13337.1|13338.7|13337.8|13339.7|13338.2|13337.4|13336.5|124
1761218400000|2025-10-23 11:20:00|13338.5|13337.6|13338.1|13337.2|13340|13338.8|13337.4|13336.5|99
1761218700000|2025-10-23 11:25:00|13338.2|13337.3|13338.8|13337.9|13339.6|13338.5|13337.6|13336.7|96
1761219000000|2025-10-23 11:30:00|13338.7|13337.8|13342.3|13340.8|13342.9|13341.7|13337.6|13336.7|161
1761219300000|2025-10-23 11:35:00|13342.4|13340.9|13338|13337.1|13342.9|13342|13337.5|13336.5|117
1761219600000|2025-10-23 11:40:00|13337.9|13337|13339.4|13338.5|13340.3|13339.1|13337.9|13337|108
1761219900000|2025-10-23 11:45:00|13339.2|13338.3|13338.8|13337.9|13340.7|13339.8|13337.5|13336.6|116
1761220200000|2025-10-23 11:50:00|13338.1|13337.2|13339.5|13338.6|13340.3|13339.4|13336.8|13335.3|114
1761220500000|2025-10-23 11:55:00|13339.8|13338.9|13336.4|13335.5|13340.7|13339.8|13335.7|13334.8|194
1761220800000|2025-10-23 12:00:00|13336.5|13335.6|13338.9|13338|13339.3|13338.4|13336|13335.1|284
1761221100000|2025-10-23 12:05:00|13338.8|13337.9|13340.4|13339.5|13340.7|13339.8|13338.2|13337.3|160
1761221400000|2025-10-23 12:10:00|13340.3|13339.4|13338|13337.1|13340.5|13339.6|13337.4|13336.5|168
1761221700000|2025-10-23 12:15:00|13338.1|13337.2|13328|13327.1|13338.1|13337.2|13327.3|13326.4|180
1761222000000|2025-10-23 12:20:00|13328.1|13327.2|13328.5|13327.6|13331.6|13330.7|13327.5|13326.6|267
1761222300000|2025-10-23 12:25:00|13328.8|13327.9|13334.6|13332.4|13334.9|13334|13328.5|13327.6|221
1761222600000|2025-10-23 12:30:00|13334.7|13332.7|13342.4|13341.5|13342.5|13341.5|13333.9|13332.7|232
1761222900000|2025-10-23 12:35:00|13341.9|13341|13343.5|13342.6|13344.1|13343.2|13341.5|13340.6|186
1761223200000|2025-10-23 12:40:00|13343.8|13342.9|13343.4|13342.5|13344.9|13344|13340.5|13339.6|180
1761223500000|2025-10-23 12:45:00|13343.5|13342.6|13347|13346.1|13347.6|13346.2|13343.5|13342.6|163
1761223800000|2025-10-23 12:50:00|13347.4|13346.5|13348.5|13347.6|13350.8|13349.9|13346.6|13345.7|213
1761224100000|2025-10-23 12:55:00|13348.4|13347.5|13343.6|13342.7|13349.1|13348.2|13342.6|13341.7|273
1761224400000|2025-10-23 13:00:00|13343.7|13342.8|13345.1|13344.2|13347.1|13346.2|13343.3|13342.4|262
1761224700000|2025-10-23 13:05:00|13345|13344.1|13345.4|13344.5|13348|13347.1|13344.5|13343.6|254
1761225000000|2025-10-23 13:10:00|13345.3|13344.4|13345.9|13345|13346|13345.1|13343.3|13341.7|236
1761225300000|2025-10-23 13:15:00|13346|13345.1|13343.4|13342.5|13346.3|13345.4|13343.2|13342.3|156
1761225600000|2025-10-23 13:20:00|13343.2|13342.3|13345.3|13344.4|13345.7|13344.8|13341.9|13341|221
1761225900000|2025-10-23 13:25:00|13345.2|13344.3|13346.9|13346|13347.2|13346.3|13344.4|13343.5|188
1761226200000|2025-10-23 13:30:00|13347.2|13346.3|13343.4|13342.5|13348|13347|13340.9|13339.6|444
1761226500000|2025-10-23 13:35:00|13343.2|13342.3|13343.9|13343|13346.8|13345.9|13342.5|13341.6|422
1761226800000|2025-10-23 13:40:00|13343.8|13342.9|13337.2|13335|13345.2|13343.7|13337.1|13334.9|448
1761227100000|2025-10-23 13:45:00|13337.1|13335.3|13334.8|13333.9|13337.2|13335.6|13330|13329.1|392
1761227400000|2025-10-23 13:50:00|13334.7|13333.8|13334.5|13333.6|13337.6|13336.7|13333.5|13332.6|362
1761227700000|2025-10-23 13:55:00|13334.7|13333.8|13329.3|13326.4|13334.7|13333.8|13325.2|13324.3|363
1761228000000|2025-10-23 14:00:00|13329.1|13326.2|13331.1|13330.2|13334.1|13333.1|13327.8|13325.9|472
1761228300000|2025-10-23 14:05:00|13331.4|13330.5|13331.1|13330.2|13337|13335.5|13330.1|13328.9|430
1761228600000|2025-10-23 14:10:00|13331.2|13330.3|13329|13328.1|13332.9|13331.4|13328.3|13327.4|349
1761228900000|2025-10-23 14:15:00|13328.9|13328|13328.8|13327.9|13330.7|13329.8|13325.9|13325|249
1761229200000|2025-10-23 14:20:00|13329.1|13328.2|13332.1|13331.2|13332.4|13331.5|13328|13327.1|239
1761229500000|2025-10-23 14:25:00|13332.2|13331.3|13330.5|13329.6|13332.2|13331.3|13328.7|13327.8|211
1761229800000|2025-10-23 14:30:00|13330.7|13329.8|13334.8|13333.9|13335.3|13334.4|13330.7|13329.8|290
1761230100000|2025-10-23 14:35:00|13334.7|13333.8|13331.2|13330.3|13337.9|13337|13331.1|13330.2|241
1761230400000|2025-10-23 14:40:00|13331.5|13330.6|13330.7|13329.8|13331.9|13331|13328.1|13327.2|168
1761230700000|2025-10-23 14:45:00|13330.8|13329.9|13328.7|13327.8|13330.9|13330|13325.7|13324.8|226
1761231000000|2025-10-23 14:50:00|13328.6|13327.7|13324.7|13323.8|13328.8|13327.9|13321.7|13320.3|324
1761231300000|2025-10-23 14:55:00|13324.8|13323.9|13322.4|13321.5|13327.4|13325.9|13320.9|13320|510
1761231600000|2025-10-23 15:00:00|13322.6|13321.7|13322.1|13321.2|13324.9|13324|13320.7|13319.8|380
1761231900000|2025-10-23 15:05:00|13321.9|13321|13317.7|13316.8|13324|13323.1|13316.8|13315.9|209
1761232200000|2025-10-23 15:10:00|13317.8|13316.9|13313|13312.1|13318.7|13317.8|13311.9|13311|312
1761232500000|2025-10-23 15:15:00|13312.9|13312|13313.9|13313|13315.6|13314.7|13312.3|13311.4|274
1761232800000|2025-10-23 15:20:00|13314.1|13313.2|13316.8|13315.9|13317.7|13316.5|13311.9|13311|252
1761233100000|2025-10-23 15:25:00|13316.5|13315.6|13323|13322.1|13323.4|13322.5|13316.5|13315.6|267
1761233400000|2025-10-23 15:30:00|13323.1|13322.2|13321|13319.5|13326.5|13325.6|13320.9|13319.5|264
1761233700000|2025-10-23 15:35:00|13321.2|13319.7|13316.9|13316|13321.2|13320.2|13316.2|13315.3|249
1761234000000|2025-10-23 15:40:00|13317.7|13316.8|13321.2|13320.3|13324.6|13323.1|13317.7|13316.8|224
1761234300000|2025-10-23 15:45:00|13321.4|13320.5|13320.9|13320|13322.3|13321.4|13318.9|13318|202
1761234600000|2025-10-23 15:50:00|13321.1|13320.2|13322.1|13321.2|13322.2|13321.3|13319.8|13318.9|158
1761234900000|2025-10-23 15:55:00|13322|13321.1|13321.7|13320.8|13324.8|13323.9|13321.4|13320.5|203
1761235200000|2025-10-23 16:00:00|13322|13321.1|13321.6|13320.7|13326.9|13326|13321.4|13320.5|199
1761235500000|2025-10-23 16:05:00|13321.7|13320.8|13324.5|13323.6|13325.3|13324.4|13321.5|13320.6|140
1761235800000|2025-10-23 16:10:00|13324.2|13323.3|13324.3|13323.4|13326.2|13325.3|13321.7|13320.8|113
1761236100000|2025-10-23 16:15:00|13324.1|13323.2|13318.9|13318|13324.1|13323.2|13318.3|13317.4|180
1761236400000|2025-10-23 16:20:00|13319|13318.1|13318.8|13317.9|13320.3|13319.4|13317.9|13317|173
1761236700000|2025-10-23 16:25:00|13319.3|13318.4|13320|13319.1|13320.9|13320|13318.6|13317.7|116
1761237000000|2025-10-23 16:30:00|13319.9|13319|13321.6|13320.7|13322|13321.1|13318.6|13317.7|103
1761237300000|2025-10-23 16:35:00|13321.7|13320.8|13321.9|13321|13322|13321.1|13319.6|13318.7|85
1761237600000|2025-10-23 16:40:00|13321.8|13320.9|13319.5|13318.6|13323.1|13322.2|13319|13318|118
1761237900000|2025-10-23 16:45:00|13319.9|13319|13315.7|13314.8|13320.1|13319.2|13315.3|13314.4|137
1761238200000|2025-10-23 16:50:00|13315.9|13315|13316.5|13315.6|13318.1|13317.2|13314.4|13313.5|104
1761238500000|2025-10-23 16:55:00|13316.3|13315.4|13313.4|13312.5|13316.3|13315.4|13312.8|13311.9|152
1761238800000|2025-10-23 17:00:00|13313|13312.1|13316.9|13316|13317|13316.1|13312.9|13312|161
1761239100000|2025-10-23 17:05:00|13316.8|13315.9|13312.1|13311.2|13317.2|13316.3|13312.1|13311.2|281
1761239400000|2025-10-23 17:10:00|13312.2|13311.3|13311|13310.1|13312.6|13311.7|13308.8|13307.3|161
1761239700000|2025-10-23 17:15:00|13311.1|13310.2|13311.2|13310.3|13313.1|13312.2|13309.8|13308.9|147
1761240000000|2025-10-23 17:20:00|13311.1|13310.2|13310.2|13309.3|13311.7|13310.8|13308.9|13308|124
1761240300000|2025-10-23 17:25:00|13310.1|13309.2|13313.3|13312.4|13314.4|13313.5|13310.1|13309.2|118
1761240600000|2025-10-23 17:30:00|13313.5|13312.6|13318.8|13317.3|13319.1|13318.2|13313.3|13312.4|120
1761240900000|2025-10-23 17:35:00|13318.6|13317.1|13318.9|13318|13319.1|13318.2|13316.5|13315.6|126
1761241200000|2025-10-23 17:40:00|13318.8|13317.9|13319.4|13318.5|13320.6|13319.7|13318.6|13317.7|102
1761241500000|2025-10-23 17:45:00|13319.3|13318.4|13319.7|13318.8|13321.4|13320.5|13319.2|13318.3|59
1761241800000|2025-10-23 17:50:00|13319.5|13318.6|13319.3|13318.4|13321.2|13320.3|13318.6|13317.7|75
1761242100000|2025-10-23 17:55:00|13319.4|13318.5|13317.5|13316.6|13320.6|13319.7|13317.4|13316.5|153
1761242400000|2025-10-23 18:00:00|13317.4|13316.5|13317.8|13316.9|13318|13317.1|13316.4|13315.5|166
1761242700000|2025-10-23 18:05:00|13317.2|13316.3|13318|13317.1|13318.7|13317.2|13316.8|13315.9|75
1761243000000|2025-10-23 18:10:00|13318.1|13317.2|13320.7|13319.8|13321.2|13320.2|13318.1|13317.2|73
1761243300000|2025-10-23 18:15:00|13320.9|13320|13320.5|13319.6|13321.9|13320.6|13319.6|13318.1|142
1761243600000|2025-10-23 18:20:00|13320.6|13319.1|13320.1|13319.2|13321.3|13320.4|13319.5|13318.6|62
1761243900000|2025-10-23 18:25:00|13320|13319.1|13319.3|13318.4|13321.1|13320.2|13318.6|13317.5|64
1761244200000|2025-10-23 18:30:00|13319.4|13318.5|13321.1|13320.2|13321.3|13320.4|13318.9|13318|83
1761244500000|2025-10-23 18:35:00|13321|13320.1|13322.4|13321.5|13322.5|13321.6|13320.9|13320|62
1761244800000|2025-10-23 18:40:00|13322.5|13321.6|13324|13323.1|13324|13323.1|13322.5|13321.6|53
1761245100000|2025-10-23 18:45:00|13324.2|13323.3|13324|13323.1|13324.9|13324|13323.6|13322.7|74
1761245400000|2025-10-23 18:50:00|13324.3|13322.8|13323.6|13322.7|13324.6|13323.5|13323.3|13322.4|55
1761245700000|2025-10-23 18:55:00|13323.3|13322.4|13323.4|13322.5|13324.7|13323.8|13323.1|13321.7|85
1761246000000|2025-10-23 19:00:00|13323.5|13322.6|13325.8|13324.9|13327.4|13326.3|13323.5|13322.6|132
1761246300000|2025-10-23 19:05:00|13325.9|13325|13326.1|13325.2|13327.1|13326.2|13324.9|13323.5|90
1761246600000|2025-10-23 19:10:00|13326.2|13325.3|13325.3|13324.4|13326.2|13325.3|13324.9|13324|78
1761246900000|2025-10-23 19:15:00|13325.1|13324.2|13324.5|13323.6|13325.4|13324.5|13324.4|13323.5|37
1761247200000|2025-10-23 19:20:00|13324.8|13323.9|13324.6|13323.7|13325|13324.1|13323.8|13322.9|36
1761247500000|2025-10-23 19:25:00|13324.7|13323.8|13324.3|13323.4|13325.2|13324.3|13324.1|13323.2|24
1761247800000|2025-10-23 19:30:00|13324.4|13323.5|13324.7|13323.8|13325.2|13324.3|13323.3|13322.4|29
1761248100000|2025-10-23 19:35:00|13324.8|13323.9|13324.5|13323|13325.4|13324.5|13323.6|13322.7|66
1761248400000|2025-10-23 19:40:00|13324.4|13322.9|13324.9|13323.4|13324.9|13323.7|13323.6|13322.7|74
1761248700000|2025-10-23 19:45:00|13325|13323.5|13324.8|13323.9|13325.6|13324.4|13323.6|13322.5|82
1761249000000|2025-10-23 19:50:00|13324.6|13323.7|13325.4|13324.5|13325.5|13324.5|13324.1|13323.2|61
1761249300000|2025-10-23 19:55:00|13325.3|13324.4|13324.6|13323.7|13325.7|13324.8|13323.4|13322.4|132
1761249600000|2025-10-23 20:00:00|13324.5|13323.6|13323.2|13321.7|13324.8|13323.9|13322.4|13321.5|81
1761249900000|2025-10-23 20:05:00|13322.8|13321.9|13322.4|13321.5|13323.9|13323|13321.8|13320.9|40
1761250200000|2025-10-23 20:10:00|13322.6|13321.7|13323.1|13322.2|13323.6|13322.6|13322.5|13321.5|31
1761250500000|2025-10-23 20:15:00|13323.2|13322.3|13321.4|13319.9|13323.2|13322.3|13321.4|13319.9|24
1761250800000|2025-10-23 20:20:00|13321.3|13320.4|13322.4|13321.5|13323|13321.9|13321.3|13320.4|24
1761251100000|2025-10-23 20:25:00|13322.5|13321.6|13323.3|13321.8|13323.3|13321.8|13321.6|13320.7|28
1761251400000|2025-10-23 20:30:00|13323.2|13321.7|13324.6|13323.1|13324.6|13323.1|13322.4|13321.5|33
1761251700000|2025-10-23 20:35:00|13324.5|13323|13325.6|13324.1|13325.8|13324.9|13323.7|13322.7|28
1761252000000|2025-10-23 20:40:00|13324.9|13324|13324.4|13323.5|13325.1|13324|13324.2|13323.3|34
1761252300000|2025-10-23 20:45:00|13324.5|13323.6|13325.5|13324.6|13327|13325.5|13324.4|13323.4|37
1761252600000|2025-10-23 20:50:00|13326.2|13325.3|13329.3|13327.8|13329.3|13327.8|13326.2|13325.3|96
1761252900000|2025-10-23 20:55:00|13330|13327.6|13330.6|13323.2|13331.4|13327.9|13327.4|13322.4|242
1761253200000|2025-10-23 21:00:00|13331.4|13322.5|13331.8|13319.9|13332.6|13322.5|13327.8|13317.9|12
1761253500000|2025-10-23 21:05:00|13332.3|13320.4|13331.5|13319.6|13332.5|13320.6|13331.5|13319.6|16
1761253800000|2025-10-23 21:10:00|13331.4|13319.5|13331.2|13319.3|13331.4|13319.5|13331.1|13319.2|9
1761254100000|2025-10-23 21:15:00|13331.1|13319.2|13331.2|13319.3|13331.5|13319.6|13331.1|13319.2|32
1761254400000|2025-10-23 21:20:00|13331.1|13319.2|13331.1|13319.2|13331.2|13319.3|13331.1|13319.2|3
1761254700000|2025-10-23 21:25:00|13330.8|13318.9|13331.2|13319.3|13331.2|13319.3|13330.7|13318.8|25
1761255000000|2025-10-23 21:30:00|13331.3|13319.4|13329.8|13317.9|13331.5|13319.6|13329.8|13317.9|19
1761255300000|2025-10-23 21:35:00|13329.7|13317.8|13329.6|13318.5|13329.8|13318.8|13329.4|13317.5|44
1761255600000|2025-10-23 21:40:00|13329.7|13318.4|13329.4|13318.2|13329.7|13318.9|13329.2|13318.2|76
1761255900000|2025-10-23 21:45:00|13329.3|13318.3|13329.6|13318|13329.7|13318.7|13328.8|13317.9|66
1761256200000|2025-10-23 21:50:00|13329.7|13317.9|13329.3|13318.2|13329.7|13319.1|13328.8|13317.9|96
1761256500000|2025-10-23 21:55:00|13329.2|13318.3|13331.3|13320.3|13331.5|13320.5|13329.2|13318.2|52
1761256800000|2025-10-23 22:00:00|13331.2|13320.4|13330.2|13327|13333.5|13327.8|13329.2|13319.5|120
1761257100000|2025-10-23 22:05:00|13329.8|13327.6|13328.4|13326|13330.1|13327.6|13328|13324.7|68
1761257400000|2025-10-23 22:10:00|13328.5|13326.9|13329.7|13328.2|13329.9|13328.4|13328.4|13326.9|31
1761257700000|2025-10-23 22:15:00|13329.6|13328.1|13328.4|13326.9|13330|13328.1|13328.3|13326.8|51
1761258000000|2025-10-23 22:20:00|13328.3|13326.8|13328.6|13327.1|13328.8|13327.3|13328.3|13326.8|23
1761258300000|2025-10-23 22:25:00|13328.7|13327.2|13329.4|13327.9|13329.8|13328.3|13328.4|13326.9|61
1761258600000|2025-10-23 22:30:00|13329.5|13328|13329.3|13327.8|13330.1|13328.6|13329.1|13327.6|43
1761258900000|2025-10-23 22:35:00|13329.2|13327.7|13328.9|13327.4|13329.2|13327.7|13328.5|13327|29
1761259200000|2025-10-23 22:40:00|13328.8|13327.3|13327.1|13325.6|13329|13327.5|13327.1|13325.6|29
1761259500000|2025-10-23 22:45:00|13327.3|13325.8|13327.7|13326.2|13328|13326.5|13327.1|13325.6|22
1761259800000|2025-10-23 22:50:00|13327.8|13326.3|13327.9|13326.4|13328.2|13326.7|13327.4|13325.9|34
1761260100000|2025-10-23 22:55:00|13327.8|13326.3|13326.9|13325.4|13328.8|13327.3|13326.9|13325.4|81
1761260400000|2025-10-23 23:00:00|13327.1|13325.6|13327.3|13326.4|13327.6|13326.5|13326.2|13324.7|47
1761260700000|2025-10-23 23:05:00|13327.4|13325.9|13326.4|13324.9|13327.4|13326.4|13326.4|13324.9|25
1761261000000|2025-10-23 23:10:00|13326.3|13324.8|13327.2|13325.7|13327.3|13326.4|13326.3|13324.8|34
1761261300000|2025-10-23 23:15:00|13327.4|13325.9|13327.5|13326|13327.6|13326.1|13326.9|13325.4|32
1761261600000|2025-10-23 23:20:00|13327.4|13326.5|13326.6|13325.7|13327.6|13326.5|13326.6|13325.2|12
1761261900000|2025-10-23 23:25:00|13326.7|13325.8|13326.2|13324.7|13327.1|13326.2|13325.9|13324.5|23
1761262200000|2025-10-23 23:30:00|13326.1|13324.6|13325.3|13324.4|13326.1|13325.1|13324.3|13323.2|43
1761262500000|2025-10-23 23:35:00|13325.4|13324.5|13325.4|13324.5|13325.7|13324.6|13324.8|13323.7|44
1761262800000|2025-10-23 23:40:00|13325.5|13324.6|13327|13326.1|13327|13326.1|13325.4|13324.1|36
1761263100000|2025-10-23 23:45:00|13326.8|13325.9|13327.5|13326.6|13327.7|13326.8|13326.5|13325.2|56
1761263400000|2025-10-23 23:50:00|13327.8|13326.9|13328.4|13327.5|13328.8|13327.9|13327.8|13326.7|52
1761263700000|2025-10-23 23:55:00|13328.3|13327.4|13327.2|13326.3|13328.5|13327.6|13327|13326.1|64
1761264000000|2025-10-24 00:00:00|13327.3|13326.4|13329.4|13328.5|13330.6|13329.7|13326.1|13325.2|167
1761264300000|2025-10-24 00:05:00|13329.3|13328.4|13331.2|13329.7|13331.8|13330.5|13328.2|13327.3|98
1761264600000|2025-10-24 00:10:00|13331.3|13329.8|13328.6|13327.7|13331.7|13330.8|13328.4|13327.5|109
1761264900000|2025-10-24 00:15:00|13329|13328.1|13328.9|13327.4|13329.8|13328.7|13328.1|13327|98
1761265200000|2025-10-24 00:20:00|13328.8|13327.3|13329.3|13328.4|13330|13328.8|13328|13326.9|76
1761265500000|2025-10-24 00:25:00|13329.2|13327.7|13329.7|13328.2|13329.9|13329|13328.6|13327.6|73
1761265800000|2025-10-24 00:30:00|13330.2|13328.7|13330|13329.1|13330.6|13329.7|13329.2|13328.1|61
1761266100000|2025-10-24 00:35:00|13330.1|13329.2|13332.2|13331.3|13332.3|13331.4|13330|13329.1|66
1761266400000|2025-10-24 00:40:00|13332.1|13331.2|13333.2|13331.7|13333.5|13331.7|13331.7|13330.5|49
1761266700000|2025-10-24 00:45:00|13333.3|13331.8|13331.4|13329.9|13334.1|13332.2|13331.3|13329.8|141
1761267000000|2025-10-24 00:50:00|13331.5|13330|13331.2|13330.3|13332.6|13331.5|13330.8|13329.7|118
1761267300000|2025-10-24 00:55:00|13331.4|13330.5|13330.7|13329.8|13331.9|13331|13330.3|13329.4|95
1761267600000|2025-10-24 01:00:00|13330.8|13329.9|13330.3|13329.4|13331.7|13330.8|13329.6|13328.7|115
1761267900000|2025-10-24 01:05:00|13330.2|13329.3|13328.2|13327.3|13331|13330.1|13328.2|13327.3|96
1761268200000|2025-10-24 01:10:00|13328.3|13327.4|13328.6|13327.7|13328.8|13327.9|13326.8|13325.9|59
1761268500000|2025-10-24 01:15:00|13328.4|13327.5|13326.7|13325.8|13328.9|13328|13326.6|13325.3|84
1761268800000|2025-10-24 01:20:00|13326.6|13325.7|13323.6|13322.7|13326.8|13325.9|13322.6|13321.3|123
1761269100000|2025-10-24 01:25:00|13323.7|13322.8|13324.2|13323.3|13325.1|13324.2|13323.3|13322.2|90
1761269400000|2025-10-24 01:30:00|13324|13323.1|13322.2|13321.3|13324|13323.1|13321.7|13320.3|144
1761269700000|2025-10-24 01:35:00|13322|13320.5|13324.1|13323.2|13324.3|13323.4|13321.6|13320.3|104
1761270000000|2025-10-24 01:40:00|13324.2|13323.3|13325.6|13324.7|13325.6|13324.7|13323.8|13322.9|105
1761270300000|2025-10-24 01:45:00|13325.2|13324.3|13323.7|13322.8|13325.6|13324.7|13323.6|13322.7|80
1761270600000|2025-10-24 01:50:00|13324|13323.1|13323.9|13323|13324.8|13323.9|13323.4|13322.5|65
1761270900000|2025-10-24 01:55:00|13324.3|13323.4|13321.5|13320.6|13324.4|13323.5|13321.4|13319.9|101
1761271200000|2025-10-24 02:00:00|13321.8|13320.9|13323.5|13322.6|13323.8|13322.9|13321.3|13319.8|71
1761271500000|2025-10-24 02:05:00|13323.4|13322.5|13325|13324.1|13325.1|13324.2|13323.1|13322|58
1761271800000|2025-10-24 02:10:00|13324.9|13324|13326.1|13325.2|13326.3|13325.4|13324.3|13322.9|113
1761272100000|2025-10-24 02:15:00|13326.5|13325.6|13325.5|13324.6|13326.5|13325.6|13325|13324.1|66
1761272400000|2025-10-24 02:20:00|13325.4|13324.5|13324.5|13323.6|13325.9|13324.7|13324.4|13323.3|80
1761272700000|2025-10-24 02:25:00|13324.4|13323.5|13323.5|13322.6|13324.9|13323.6|13323.4|13322.5|114
1761273000000|2025-10-24 02:30:00|13323.6|13322.7|13323.6|13322.7|13324.5|13323.6|13323.2|13322.3|103
1761273300000|2025-10-24 02:35:00|13323.7|13322.8|13322.5|13321.6|13325|13324.1|13322.3|13321.4|78
1761273600000|2025-10-24 02:40:00|13322.4|13321.5|13320.2|13319.3|13322.4|13321.5|13320.2|13318.8|213
1761273900000|2025-10-24 02:45:00|13320.4|13319.5|13320.8|13319.9|13321.6|13320.7|13320|13318.6|113
1761274200000|2025-10-24 02:50:00|13320.9|13320|13321.1|13319.6|13321.4|13320.5|13320.5|13319.4|59
1761274500000|2025-10-24 02:55:00|13320.9|13319.4|13319.3|13318.4|13321.6|13320.3|13318.2|13317.3|93
1761274800000|2025-10-24 03:00:00|13319.7|13318.8|13320.2|13319.3|13320.6|13319.7|13319.6|13318.6|56
1761275100000|2025-10-24 03:05:00|13320.3|13319.4|13320.4|13318.9|13321.6|13320.4|13320.1|13318.8|71
1761275400000|2025-10-24 03:10:00|13320.5|13319|13320.6|13319.1|13320.8|13319.6|13320|13319|31
1761275700000|2025-10-24 03:15:00|13320.3|13319.4|13320.1|13319.2|13320.7|13319.8|13319.9|13318.4|57
1761276000000|2025-10-24 03:20:00|13320.5|13319|13323.2|13322.3|13323.7|13322.5|13320.5|13319|79
1761276300000|2025-10-24 03:25:00|13323.4|13322.5|13323.8|13322.9|13324.2|13323.3|13323.2|13322.3|59
1761276600000|2025-10-24 03:30:00|13324.1|13323.2|13325.5|13324.6|13325.5|13324.6|13323.6|13322.7|75
1761276900000|2025-10-24 03:35:00|13325.6|13324.7|13324.5|13323|13325.8|13324.9|13324.3|13322.9|46
1761277200000|2025-10-24 03:40:00|13324.4|13322.9|13325.9|13325|13325.9|13325|13324.3|13322.9|55
1761277500000|2025-10-24 03:45:00|13326.3|13324.8|13326.4|13324.9|13326.7|13325.4|13325.9|13324.7|38
1761277800000|2025-10-24 03:50:00|13326.5|13325|13328.4|13327.5|13329|13328.1|13326.4|13324.9|68
1761278100000|2025-10-24 03:55:00|13328.5|13327.6|13326.1|13325.2|13328.7|13327.8|13326|13325.1|70
1761278400000|2025-10-24 04:00:00|13326.2|13325.3|13324.6|13323.1|13326.4|13325.5|13324.3|13323.1|79
1761278700000|2025-10-24 04:05:00|13324.5|13323|13323.8|13322.9|13324.7|13323.8|13322.6|13321.7|57
1761279000000|2025-10-24 04:10:00|13323.7|13322.8|13324|13323.1|13324.6|13323.7|13323|13322.1|63
1761279300000|2025-10-24 04:15:00|13324.2|13323.3|13323.9|13322.4|13325|13323.6|13323.4|13322.2|53
1761279600000|2025-10-24 04:20:00|13324.1|13322.6|13321.7|13320.8|13324.1|13322.8|13321.6|13320.7|69
1761279900000|2025-10-24 04:25:00|13321.6|13320.7|13322.4|13321.5|13322.8|13321.9|13321.4|13320.5|40
1761280200000|2025-10-24 04:30:00|13322.3|13321.4|13322.4|13321.5|13323.3|13322|13321.7|13320.8|35
1761280500000|2025-10-24 04:35:00|13322.3|13321.4|13321.7|13320.8|13323.1|13322.1|13321.6|13320.7|56
1761280800000|2025-10-24 04:40:00|13321.8|13320.9|13321.6|13320.7|13323.1|13321.8|13321.5|13320.4|37
1761281100000|2025-10-24 04:45:00|13321.1|13320.2|13320.3|13319.4|13321.5|13320.6|13319.9|13319|39
1761281400000|2025-10-24 04:50:00|13320.5|13319.6|13320.1|13318.6|13320.9|13319.7|13319.8|13318.6|30
1761281700000|2025-10-24 04:55:00|13320.2|13318.7|13321.4|13320.5|13321.9|13321|13319.8|13318.6|75
1761282000000|2025-10-24 05:00:00|13321.3|13320.4|13321.1|13320.2|13321.7|13320.6|13319.6|13318.7|69
1761282300000|2025-10-24 05:05:00|13321.2|13320.3|13320.3|13318.8|13321.4|13320.5|13319.9|13318.7|39
1761282600000|2025-10-24 05:10:00|13320.4|13318.9|13319.5|13318.6|13320.5|13319.4|13319.2|13317.7|58
1761282900000|2025-10-24 05:15:00|13319.4|13318.5|13319.5|13318.6|13319.6|13318.7|13318.9|13318|35
1761283200000|2025-10-24 05:20:00|13319.4|13318.5|13320.5|13319.6|13321.5|13320.6|13319.3|13318|62
1761283500000|2025-10-24 05:25:00|13320|13319.1|13313.9|13312.4|13320.1|13319.2|13313.6|13312.1|102
1761283800000|2025-10-24 05:30:00|13313.7|13312.2|13314.8|13313.9|13315.7|13314.8|13311.9|13311|135
1761284100000|2025-10-24 05:35:00|13314.7|13313.8|13315.4|13314.5|13316.9|13316|13314.4|13313.2|62
1761284400000|2025-10-24 05:40:00|13315.2|13314.3|13315|13314.1|13315.7|13314.8|13314.5|13313.6|67
1761284700000|2025-10-24 05:45:00|13314.8|13313.9|13317.4|13316.5|13317.7|13316.8|13314.7|13313.8|49
1761285000000|2025-10-24 05:50:00|13317.5|13316|13318.5|13317.6|13319.1|13318.2|13317|13315.9|73
1761285300000|2025-10-24 05:55:00|13318.4|13317.5|13321.1|13317.2|13321.1|13319.3|13317|13316.1|87
1761285600000|2025-10-24 06:00:00|13320.9|13316.5|13325.5|13324.6|13331.4|13330.5|13320.9|13316.4|464
1761285900000|2025-10-24 06:05:00|13325.4|13324.5|13321.7|13320.2|13326.1|13324.6|13320|13318.5|252
1761286200000|2025-10-24 06:10:00|13321.6|13320.1|13313.4|13312.5|13321.7|13320.2|13312.9|13312|265
1761286500000|2025-10-24 06:15:00|13313.5|13312.6|13316.5|13315.6|13317.6|13316.6|13313.3|13312.4|140
1761286800000|2025-10-24 06:20:00|13316.6|13315.7|13320.2|13319.3|13320.7|13319.8|13316.6|13315.7|185
1761287100000|2025-10-24 06:25:00|13320.1|13319.2|13328.6|13327.7|13329.9|13329|13320.1|13319.2|372
1761287400000|2025-10-24 06:30:00|13328.5|13327.6|13333.5|13332.6|13334.2|13333.2|13324|13322.9|397
1761287700000|2025-10-24 06:35:00|13333.6|13332.7|13329.1|13328.2|13334.4|13333.5|13328.1|13327.2|213
1761288000000|2025-10-24 06:40:00|13329.3|13328.4|13330|13329.1|13330.8|13329.9|13327.7|13326.2|144
1761288300000|2025-10-24 06:45:00|13329.9|13329|13327.4|13325.9|13330.1|13329.2|13325.9|13325|178
1761288600000|2025-10-24 06:50:00|13327.2|13325.7|13329.8|13328.9|13331.8|13330.9|13327|13325.5|153
1761288900000|2025-10-24 06:55:00|13329.7|13328.8|13333.1|13332.2|13333.4|13332.5|13326.3|13325.4|205
1761289200000|2025-10-24 07:00:00|13333.2|13332.3|13330.3|13329.4|13333.7|13332.8|13328.2|13327.3|383
1761289500000|2025-10-24 07:05:00|13330.2|13329.3|13330.3|13329.4|13332.6|13331.7|13328.1|13327.2|234
1761289800000|2025-10-24 07:10:00|13330.2|13329.3|13326.9|13326|13330.2|13329.3|13326.2|13325.3|269
1761290100000|2025-10-24 07:15:00|13327.3|13325.8|13327.5|13326.6|13327.7|13326.8|13323.3|13322.1|308
1761290400000|2025-10-24 07:20:00|13327.7|13326.8|13324.2|13323.3|13328.6|13327.7|13321.7|13320.8|241
1761290700000|2025-10-24 07:25:00|13324.1|13323.2|13324.9|13324|13326.1|13325.2|13324.1|13323.2|220
1761291000000|2025-10-24 07:30:00|13325.1|13324.2|13330.8|13329.9|13334.4|13331.8|13325.1|13324.2|581
1761291300000|2025-10-24 07:35:00|13330.7|13329.8|13327|13326.1|13331.7|13330.8|13326.1|13325.1|312
1761291600000|2025-10-24 07:40:00|13326.8|13325.9|13325.1|13324.2|13331.5|13330.6|13325.1|13324.2|274
1761291900000|2025-10-24 07:45:00|13324.8|13323.9|13316.6|13315.1|13326.9|13326|13316.6|13315.1|203
1761292200000|2025-10-24 07:50:00|13316.2|13314.7|13315.7|13314.8|13318|13317.1|13314.7|13313.8|243
1761292500000|2025-10-24 07:55:00|13315.8|13314.9|13316.3|13315.4|13319|13318.1|13315.8|13314.9|197
1761292800000|2025-10-24 08:00:00|13316.4|13315.5|13311.2|13310.3|13317.5|13316.6|13310.1|13309.2|249
1761293100000|2025-10-24 08:05:00|13311.6|13310.7|13311.6|13310.7|13313.5|13312.6|13311|13310.1|178
1761293400000|2025-10-24 08:10:00|13311.7|13310.8|13310.8|13309.9|13313.7|13312.8|13310.3|13309.4|222
1761293700000|2025-10-24 08:15:00|13310.9|13310|13309.6|13308.7|13311.9|13311|13304.8|13303.9|301
1761294000000|2025-10-24 08:20:00|13309.7|13308.8|13301.1|13300.2|13309.9|13309|13300.9|13300|250
1761294300000|2025-10-24 08:25:00|13301.2|13300.3|13303.7|13301|13304.4|13302.9|13301.2|13300.3|239
1761294600000|2025-10-24 08:30:00|13313.5|13302.5|13316.5|13315.6|13321.3|13319.8|13307|13302.5|605
1761294900000|2025-10-24 08:35:00|13316.3|13315.4|13315.9|13315|13322|13321.1|13314.7|13313.5|317
1761295200000|2025-10-24 08:40:00|13316|13315.1|13318.7|13317.8|13319|13318.1|13314.8|13313.9|195
1761295500000|2025-10-24 08:45:00|13319.3|13318.4|13324.3|13323.4|13325.3|13324.4|13316.8|13315.9|282
1761295800000|2025-10-24 08:50:00|13324.4|13323.5|13320.8|13319.9|13326.6|13325.7|13320.7|13319.8|167
1761296100000|2025-10-24 08:55:00|13320.9|13320|13321.5|13320.6|13323.1|13322.2|13320.9|13320|152
1761296400000|2025-10-24 09:00:00|13320.9|13320|13321|13320.1|13321.2|13320.2|13317.4|13316.5|207
1761296700000|2025-10-24 09:05:00|13320.2|13319.3|13316.4|13315.5|13321.2|13320.3|13315.7|13314.8|150
1761297000000|2025-10-24 09:10:00|13315.9|13315|13315.7|13314.8|13317.5|13316.6|13313.4|13312.5|187
1761297300000|2025-10-24 09:15:00|13315.9|13315|13319.9|13319|13320.1|13319.2|13315|13314.1|164
1761297600000|2025-10-24 09:20:00|13320.5|13319.1|13322.6|13321.1|13322.6|13321.2|13317.9|13317|182
1761297900000|2025-10-24 09:25:00|13322.7|13321.2|13319|13318.1|13323.3|13322.4|13318.2|13317.3|152
1761298200000|2025-10-24 09:30:00|13319.4|13318.5|13320.4|13319.5|13321.2|13320.3|13318.8|13317.9|97
1761298500000|2025-10-24 09:35:00|13320.5|13319.6|13319.9|13319|13321|13320.1|13319.5|13318.6|97
1761298800000|2025-10-24 09:40:00|13319|13318.1|13319.8|13318.9|13320.6|13319.7|13318.2|13317.3|148
1761299100000|2025-10-24 09:45:00|13319.7|13318.8|13325.1|13324.2|13325.1|13324.2|13319.4|13318.5|115
1761299400000|2025-10-24 09:50:00|13325.2|13324.3|13325|13324.1|13325.6|13324.7|13322.9|13322|173
1761299700000|2025-10-24 09:55:00|13324.9|13324|13323.3|13321.8|13326.3|13325.1|13322.6|13321.7|186
1761300000000|2025-10-24 10:00:00|13322.6|13321.7|13323.2|13322.3|13324.5|13323.6|13321.1|13320.2|235
1761300300000|2025-10-24 10:05:00|13323.3|13322.4|13323.8|13322.3|13326.2|13325.3|13322.9|13321.9|173
1761300600000|2025-10-24 10:10:00|13323.7|13322.2|13320.2|13319.3|13323.7|13322.2|13320|13318.9|163
1761300900000|2025-10-24 10:15:00|13321.4|13320.5|13320|13319.1|13322.1|13321.2|13319.9|13319|79
1761301200000|2025-10-24 10:20:00|13319.7|13318.8|13317.2|13316.3|13319.9|13319|13316.9|13315.9|132
1761301500000|2025-10-24 10:25:00|13317.3|13316.4|13319.1|13318.2|13319.5|13318.6|13317.2|13316.3|86
1761301800000|2025-10-24 10:30:00|13319.2|13318.3|13321.4|13320.5|13322.7|13321.8|13318.1|13317.2|123
1761302100000|2025-10-24 10:35:00|13321.5|13320.6|13320|13319.1|13322.7|13321.8|13319.1|13318.2|100
1761302400000|2025-10-24 10:40:00|13320.2|13319.3|13320.7|13319.8|13322.8|13321.9|13320.2|13319.3|101
1761302700000|2025-10-24 10:45:00|13320.6|13319.7|13319.7|13318.8|13320.9|13320|13318.1|13317.2|109
1761303000000|2025-10-24 10:50:00|13319.8|13318.9|13321.1|13320.2|13321.4|13320.5|13319.1|13318.1|59
1761303300000|2025-10-24 10:55:00|13321.2|13320.3|13317.9|13317|13321.3|13320.4|13314.3|13313.4|183
1761303600000|2025-10-24 11:00:00|13318.2|13317.3|13312.3|13311.4|13318.3|13317.4|13311.2|13310.3|276
1761303900000|2025-10-24 11:05:00|13312.4|13311.5|13312.2|13311.3|13314.4|13313.2|13310.3|13309.4|165
1761304200000|2025-10-24 11:10:00|13312.3|13311.4|13314.4|13313.5|13316.3|13315.4|13312.3|13311.4|135
1761304500000|2025-10-24 11:15:00|13314.5|13313.6|13317.7|13316.8|13318|13317.1|13313.2|13312.3|132
1761304800000|2025-10-24 11:20:00|13317.9|13317|13316.3|13315.4|13320.2|13319.3|13315.2|13314.3|227
1761305100000|2025-10-24 11:25:00|13316.1|13315.2|13312.1|13311.2|13316.1|13315.2|13312|13311.1|122
1761305400000|2025-10-24 11:30:00|13311.7|13310.8|13310|13309.1|13311.7|13310.8|13309.3|13308.4|157
1761305700000|2025-10-24 11:35:00|13310.1|13309.2|13309.5|13308.6|13311|13310.1|13308.5|13307.6|192
1761306000000|2025-10-24 11:40:00|13309.4|13308.5|13305.2|13304.3|13309.5|13308.6|13304.5|13303.6|167
1761306300000|2025-10-24 11:45:00|13305.3|13304.4|13305.1|13304.2|13305.7|13304.8|13303.5|13302.6|128
1761306600000|2025-10-24 11:50:00|13305.2|13304.3|13301.7|13300.8|13306.6|13305.7|13300.6|13299.7|191
1761306900000|2025-10-24 11:55:00|13301.4|13300.5|13306.9|13306|13307.6|13306.7|13301.1|13300.2|231
1761307200000|2025-10-24 12:00:00|13307|13306.1|13310.6|13309.7|13313.5|13312.6|13307|13306.1|280
1761307500000|2025-10-24 12:05:00|13310.3|13309.4|13307.7|13306.8|13311.5|13310.6|13306.5|13305.6|155
1761307800000|2025-10-24 12:10:00|13307.6|13306.7|13309.3|13308.4|13309.7|13308.8|13306.5|13305.6|159
1761308100000|2025-10-24 12:15:00|13309.4|13308.5|13311.2|13310.3|13312|13311.1|13307.5|13306.6|192
1761308400000|2025-10-24 12:20:00|13310.9|13310|13308.8|13307.9|13312.1|13311.2|13304.7|13303.8|222
1761308700000|2025-10-24 12:25:00|13308.7|13307.8|13315.5|13304.5|13315.5|13312.4|13308.7|13304.5|276
1761309000000|2025-10-24 12:30:00|13314.4|13303.4|13344.1|13342|13374.7|13363.7|13313.3|13302.3|1824
1761309300000|2025-10-24 12:35:00|13343.9|13342.6|13338.7|13337.2|13359|13357.8|13335.3|13333.8|1307
1761309600000|2025-10-24 12:40:00|13338.6|13337.1|13349.8|13348.3|13350.7|13349.2|13336|13335.1|894
1761309900000|2025-10-24 12:45:00|13349.6|13348.1|13337.3|13335.8|13351.6|13350.1|13336|13335.1|822
1761310200000|2025-10-24 12:50:00|13337.4|13335.9|13341.5|13340.6|13344.3|13343.4|13336.4|13335.4|678
1761310500000|2025-10-24 12:55:00|13342.6|13341.1|13345.6|13344.7|13346.2|13344.9|13339|13338.1|629
1761310800000|2025-10-24 13:00:00|13346.1|13345.2|13354.1|13353.2|13354.7|13353.8|13342|13341.1|681
1761311100000|2025-10-24 13:05:00|13354.2|13353.3|13358.8|13357.9|13359.2|13358.3|13351.6|13350.7|513
1761311400000|2025-10-24 13:10:00|13359.1|13358.2|13351.4|13350.5|13359.2|13358.3|13349.8|13348.9|429
1761311700000|2025-10-24 13:15:00|13351.6|13350.7|13349.2|13348.3|13353.3|13352.4|13347.6|13346.7|411
1761312000000|2025-10-24 13:20:00|13349.3|13348.4|13348.2|13347.3|13349.6|13348.7|13345.2|13344.3|487
1761312300000|2025-10-24 13:25:00|13348.3|13347.4|13347.3|13346.4|13350.9|13350|13344.4|13343.5|414
1761312600000|2025-10-24 13:30:00|13347.4|13346.5|13346.2|13345.3|13351.4|13350.5|13345.1|13344.2|557
1761312900000|2025-10-24 13:35:00|13346.4|13345.5|13345|13344.1|13347|13346.1|13339.3|13338.4|490
1761313200000|2025-10-24 13:40:00|13345.2|13344.3|13346.4|13344|13347|13346.1|13343.8|13342.3|353
1761313500000|2025-10-24 13:45:00|13340.5|13336.3|13333.5|13332.6|13341.3|13340.3|13330.7|13329.8|598
1761313800000|2025-10-24 13:50:00|13333.4|13332.5|13339.6|13338.7|13339.9|13339|13329.4|13328.5|571
1761314100000|2025-10-24 13:55:00|13339.2|13338.3|13339.1|13336.3|13340|13339.1|13335.9|13334.8|279
1761314400000|2025-10-24 14:00:00|13339.2|13336.4|13329|13328.1|13340.8|13339.2|13327.3|13326.4|556
1761314700000|2025-10-24 14:05:00|13328.3|13327.4|13328.2|13327.3|13329.8|13328.9|13325.1|13324.2|516
1761315000000|2025-10-24 14:10:00|13328|13327.1|13332.4|13331.5|13334.1|13333.2|13327.9|13327|482
1761315300000|2025-10-24 14:15:00|13332.3|13331.4|13328.5|13327.6|13333.7|13332.8|13326.2|13325.3|429
1761315600000|2025-10-24 14:20:00|13328.8|13327.9|13323.9|13323|13330.9|13330|13323.1|13322.2|361
1761315900000|2025-10-24 14:25:00|13324|13323.1|13319.1|13318.2|13326|13325.1|13318.4|13317.5|395
1761316200000|2025-10-24 14:30:00|13318.7|13317.8|13313.1|13312.2|13318.7|13317.8|13312.4|13311.5|478
1761316500000|2025-10-24 14:35:00|13313.2|13312.3|13313.6|13312.7|13315|13314.1|13310.3|13309.4|315
1761316800000|2025-10-24 14:40:00|13313.5|13312.6|13310.3|13309.4|13314.3|13313.4|13309.8|13308.9|288
1761317100000|2025-10-24 14:45:00|13309.8|13308.9|13305.4|13304.5|13312.1|13311.2|13304.6|13303.7|250
1761317400000|2025-10-24 14:50:00|13305.3|13304.4|13297.9|13297|13307.2|13306.3|13294.1|13293.2|609
1761317700000|2025-10-24 14:55:00|13297.6|13296.7|13300.4|13299.5|13301.7|13300.8|13294.6|13293.7|517
1761318000000|2025-10-24 15:00:00|13300.3|13299.4|13301.3|13300.4|13302.2|13301.1|13296.2|13295.3|452
1761318300000|2025-10-24 15:05:00|13301.4|13300.5|13307|13306.1|13308.7|13307.2|13297.8|13296.9|414
1761318600000|2025-10-24 15:10:00|13307.1|13306.2|13306|13305.1|13308.3|13307.4|13304.7|13303.8|315
1761318900000|2025-10-24 15:15:00|13306.1|13305.2|13303.1|13302.2|13306.4|13305.5|13303.1|13302.2|294
1761319200000|2025-10-24 15:20:00|13303.4|13302.5|13303.3|13302.4|13304.7|13303.7|13300.9|13300|260
1761319500000|2025-10-24 15:25:00|13303.4|13302.5|13304.9|13304|13305.5|13304.6|13301.5|13300.6|207
1761319800000|2025-10-24 15:30:00|13305.1|13304.2|13297.3|13296.4|13307.2|13306.3|13296.4|13295.5|225
1761320100000|2025-10-24 15:35:00|13297.2|13296.3|13298|13297.1|13299|13297.6|13294|13293.1|247
1761320400000|2025-10-24 15:40:00|13298.1|13297.2|13300.8|13299.9|13301.5|13300.6|13293.9|13293|274
1761320700000|2025-10-24 15:45:00|13301.3|13300.4|13293.5|13292|13301.3|13300.4|13291.4|13290.2|434
1761321000000|2025-10-24 15:50:00|13293.6|13292.1|13295|13294.1|13298.1|13297.2|13292.1|13291.2|251
1761321300000|2025-10-24 15:55:00|13294.9|13294|13297|13296.1|13298|13297.1|13293.3|13292.4|313
1761321600000|2025-10-24 16:00:00|13296.9|13296|13296.4|13295.5|13298.1|13297.2|13295.9|13295|198
1761321900000|2025-10-24 16:05:00|13296.5|13295.6|13297.2|13296.3|13298.5|13297.6|13295|13293.9|152
1761322200000|2025-10-24 16:10:00|13298|13296.5|13299.1|13298.2|13299.4|13298.5|13295.5|13294.6|136
1761322500000|2025-10-24 16:15:00|13299|13298.1|13298.2|13297.3|13299.8|13298.9|13295.3|13294.4|99
1761322800000|2025-10-24 16:20:00|13298.3|13297.4|13294|13293.1|13299.4|13298.5|13293.7|13292.8|117
1761323100000|2025-10-24 16:25:00|13293.6|13292.7|13295.6|13294.7|13296.6|13295.7|13293|13292.1|105
1761323400000|2025-10-24 16:30:00|13296.1|13295.2|13293.6|13292.7|13296.4|13295.5|13292.1|13291.2|148
1761323700000|2025-10-24 16:35:00|13293.5|13292.6|13291.4|13290.5|13294.1|13293.2|13291.4|13290.5|125
1761324000000|2025-10-24 16:40:00|13291.5|13290.6|13291.9|13291|13291.9|13291|13288.4|13287.5|173
1761324300000|2025-10-24 16:45:00|13291.7|13290.8|13294.5|13293.6|13294.6|13293.7|13291.5|13290.6|128
1761324600000|2025-10-24 16:50:00|13294.9|13294|13294.5|13293.6|13296.7|13295.8|13294.3|13293.4|130
1761324900000|2025-10-24 16:55:00|13294.8|13293.9|13295.9|13295|13297.6|13296.7|13293.1|13292.2|141
1761325200000|2025-10-24 17:00:00|13296.1|13295.2|13300.3|13299.4|13301.7|13300.2|13296.1|13295.2|130
1761325500000|2025-10-24 17:05:00|13300.7|13299.8|13304.1|13303.2|13304.6|13303.3|13300.3|13299.4|90
1761325800000|2025-10-24 17:10:00|13304|13303.1|13303.8|13302.9|13306.8|13305.9|13303.6|13302.2|146
1761326100000|2025-10-24 17:15:00|13303.9|13303|13304|13303.1|13304.1|13303.2|13300.7|13299.8|168
1761326400000|2025-10-24 17:20:00|13304.4|13303.5|13304|13303.1|13304.5|13303.6|13303|13302.1|82
1761326700000|2025-10-24 17:25:00|13304.4|13303.5|13304.8|13303.9|13305.4|13304.5|13304.3|13303.4|69
1761327000000|2025-10-24 17:30:00|13303.7|13302.8|13304.5|13303.6|13304.7|13303.8|13301.8|13300.7|78
1761327300000|2025-10-24 17:35:00|13304.7|13303.8|13305.5|13304.6|13306.4|13305.5|13304.7|13303.8|61
1761327600000|2025-10-24 17:40:00|13304.4|13303.5|13304.7|13303.8|13305.9|13305|13303.7|13302.8|55
1761327900000|2025-10-24 17:45:00|13304.9|13304|13301.6|13300.7|13305.1|13304.2|13301.5|13300.6|67
1761328200000|2025-10-24 17:50:00|13301.5|13300.6|13300.8|13299.9|13303.2|13302.3|13300.8|13299.9|97
1761328500000|2025-10-24 17:55:00|13300.6|13299.7|13303.1|13302.2|13304.9|13304|13300.6|13299.7|144
1761328800000|2025-10-24 18:00:00|13303.5|13302.6|13306|13305.1|13306.1|13305.2|13301.1|13300.2|103
1761329100000|2025-10-24 18:05:00|13306.1|13305.2|13305.7|13304.8|13306.1|13305.2|13304.4|13303.5|110
1761329400000|2025-10-24 18:10:00|13305.8|13304.9|13305.4|13304.5|13306.7|13305.8|13304.9|13304|73
1761329700000|2025-10-24 18:15:00|13305.3|13304.4|13305.8|13304.9|13306|13305.1|13304.8|13303.9|68
1761330000000|2025-10-24 18:20:00|13306|13305.1|13305.2|13304.3|13306.5|13305.6|13305.1|13304.2|70
1761330300000|2025-10-24 18:25:00|13305.4|13304.5|13305.3|13304.4|13306.2|13305.3|13305.1|13304.2|64
1761330600000|2025-10-24 18:30:00|13305.2|13304.3|13305|13304.1|13305.8|13304.9|13304.4|13303.5|91
1761330900000|2025-10-24 18:35:00|13305.1|13304.2|13304.4|13303.5|13305.4|13304.5|13303.7|13302.5|54
1761331200000|2025-10-24 18:40:00|13304.3|13303.4|13303.6|13302.7|13304.4|13303.5|13302.8|13301.9|95
1761331500000|2025-10-24 18:45:00|13303.5|13302.6|13304.9|13304|13305.4|13304.5|13303.3|13302.4|61
1761331800000|2025-10-24 18:50:00|13305.1|13304.2|13303.4|13302.5|13305.3|13304.4|13302.9|13302|46
1761332100000|2025-10-24 18:55:00|13303.3|13302.4|13304.6|13303.7|13304.9|13304|13302.9|13302|126
1761332400000|2025-10-24 19:00:00|13304.5|13303.6|13304.7|13303.8|13306.2|13305.3|13304.5|13303.1|85
1761332700000|2025-10-24 19:05:00|13304.8|13303.9|13305.2|13304.3|13305.4|13304.5|13303.7|13302.8|67
1761333000000|2025-10-24 19:10:00|13305.1|13304.2|13304.4|13303.5|13305.9|13305|13304|13303.1|46
1761333300000|2025-10-24 19:15:00|13304.3|13303.4|13306.2|13305.3|13306.7|13305.5|13304.1|13303.2|91
1761333600000|2025-10-24 19:20:00|13306.3|13305.4|13306.2|13305.3|13306.5|13305.6|13305.4|13304.5|47
1761333900000|2025-10-24 19:25:00|13305.8|13304.9|13304.7|13303.8|13306.6|13305.7|13304.7|13303.8|83
1761334200000|2025-10-24 19:30:00|13304.6|13303.7|13303.9|13303|13304.6|13303.7|13302.8|13301.9|52
1761334500000|2025-10-24 19:35:00|13303.7|13302.8|13305.5|13304.6|13305.8|13304.9|13303.7|13302.8|79
1761334800000|2025-10-24 19:40:00|13305.6|13304.7|13306.4|13305.5|13306.9|13306|13305.6|13304.7|60
1761335100000|2025-10-24 19:45:00|13306.2|13305.3|13306.4|13305.5|13306.6|13305.7|13304.7|13303.2|52
1761335400000|2025-10-24 19:50:00|13306.5|13305.6|13309.4|13308.5|13309.5|13308.6|13306.4|13305.5|83
1761335700000|2025-10-24 19:55:00|13309.7|13308.8|13311.9|13311|13312.5|13311.6|13309.7|13308.8|134
1761336000000|2025-10-24 20:00:00|13312|13311.1|13314.4|13313.5|13314.5|13313.6|13312|13311.1|184
1761336300000|2025-10-24 20:05:00|13314.3|13313.4|13314.2|13312.7|13317.4|13315.9|13314.1|13312.6|120
1761336600000|2025-10-24 20:10:00|13314.3|13312.8|13316.6|13315.1|13317.1|13315.6|13314.3|13312.8|102
1761336900000|2025-10-24 20:15:00|13316.9|13315.4|13317.3|13315.8|13317.4|13316.5|13316.6|13315.1|82
1761337200000|2025-10-24 20:20:00|13317.4|13315.9|13316.2|13314.7|13317.7|13316.7|13316.1|13314.6|107
1761337500000|2025-10-24 20:25:00|13316.1|13314.6|13314.3|13312.8|13316.2|13314.7|13314.2|13312.7|57
1761337800000|2025-10-24 20:30:00|13314.4|13312.9|13310.3|13308.8|13314.4|13312.9|13310.3|13308.8|96
1761338100000|2025-10-24 20:35:00|13310.4|13308.9|13308.6|13307.1|13310.8|13309.3|13308.5|13307|108
1761338400000|2025-10-24 20:40:00|13308.7|13307.2|13309.3|13307.8|13309.6|13308.1|13306.7|13305.2|165
1761338700000|2025-10-24 20:45:00|13309.2|13307.7|13314.3|13312.8|13315.5|13314|13308.9|13307.4|795
1761339000000|2025-10-24 20:50:00|13314.6|13313.1|13311|13309.5|13315.9|13314.4|13309.9|13308.4|714
1761339300000|2025-10-24 20:55:00|13311.4|13309|13317|13305.1|13318.9|13312.1|13311.2|13302.5|968
1761512400000|2025-10-26 21:00:00|13328.5|13317.8|13333.6|13317.6|13333.6|13317.8|13328.5|13316.1|3
1761512700000|2025-10-26 21:05:00|13327.5|13315.9|13329.7|13317.2|13330.9|13319.3|13327.5|13315.9|4
1761513000000|2025-10-26 21:10:00|13327.5|13320.4|13327.5|13320.4|13327.5|13320.4|13327.5|13320.4|2
1761513300000|2025-10-26 21:15:00|13326.4|13320.6|13326.4|13324.9|13326.4|13324.9|13325.7|13320.6|4
1761513600000|2025-10-26 21:20:00|13326.2|13324.7|13326.2|13324.7|13326.2|13324.7|13326.2|13324.7|1
1761513900000|2025-10-26 21:25:00|13325.7|13324.2|13330.5|13322.1|13330.8|13324.9|13325.7|13322|31
1761514200000|2025-10-26 21:30:00|13330.7|13322|13330.9|13321.2|13331.2|13322.5|13330.2|13321.2|56
1761514500000|2025-10-26 21:35:00|13331|13321.3|13331.1|13320.9|13331.1|13321.3|13330.8|13320.9|22
1761514800000|2025-10-26 21:40:00|13331|13321.1|13328.9|13317.5|13331.1|13321.1|13328.1|13317.4|36
1761515100000|2025-10-26 21:45:00|13328.7|13317.7|13326.9|13318.5|13329.8|13320.1|13326.9|13317.7|111
1761515400000|2025-10-26 21:50:00|13326.6|13318.3|13327.1|13317.1|13330.5|13318.4|13325.1|13315.4|44
1761515700000|2025-10-26 21:55:00|13327.6|13316.6|13330.1|13315.8|13330.1|13316.9|13327.6|13315.2|73
1761516000000|2025-10-26 22:00:00|13332.4|13316.2|13322.1|13319.7|13332.8|13322.1|13320|13314.1|122
1761516300000|2025-10-26 22:05:00|13322.9|13320.5|13322.6|13319.4|13324.4|13322|13320.7|13317.6|124
1761516600000|2025-10-26 22:10:00|13322|13318.7|13319.8|13317.4|13323.7|13320.5|13318.8|13316.4|120
1761516900000|2025-10-26 22:15:00|13319.6|13317.2|13322|13319.6|13322|13319.6|13318.9|13316.5|103
1761517200000|2025-10-26 22:20:00|13321.9|13319.5|13323.1|13320.7|13323.7|13321.3|13320.1|13317.7|122
1761517500000|2025-10-26 22:25:00|13322.8|13320.4|13320.8|13318.4|13325.1|13322.7|13320.8|13318.4|90
1761517800000|2025-10-26 22:30:00|13321.7|13319.3|13321.3|13318.9|13321.8|13319.4|13319.5|13317.1|213
1761518100000|2025-10-26 22:35:00|13321.4|13319|13322.5|13320.1|13323|13320.2|13321|13318.6|118
1761518400000|2025-10-26 22:40:00|13322.2|13319.8|13325.1|13322.7|13328.2|13325.5|13322.1|13319.7|247
1761518700000|2025-10-26 22:45:00|13324.7|13322.3|13323.6|13321.2|13326.8|13324.4|13323.6|13321.2|97
1761519000000|2025-10-26 22:50:00|13323.2|13320.8|13324.7|13322.3|13325.1|13322.7|13322.9|13320.5|120
1761519300000|2025-10-26 22:55:00|13324.8|13322.4|13323.7|13321.3|13325.4|13323|13323.7|13321.3|81
1761519600000|2025-10-26 23:00:00|13323.2|13320.8|13320.7|13318.9|13324.7|13322.3|13319.8|13317.4|133
1761519900000|2025-10-26 23:05:00|13320.5|13319.6|13322|13321.1|13322.9|13322|13320.3|13319.4|92
1761520200000|2025-10-26 23:10:00|13321.9|13321|13321.1|13320.2|13322.9|13322|13319.4|13318.5|126
1761520500000|2025-10-26 23:15:00|13321|13320.1|13323.5|13322.6|13323.6|13322.7|13320.5|13319.6|97
1761520800000|2025-10-26 23:20:00|13323.2|13322.3|13323.5|13322.6|13323.8|13322.7|13322.5|13321.6|48
1761521100000|2025-10-26 23:25:00|13324.1|13322.7|13324|13322.5|13324.3|13322.8|13322.1|13321|85
1761521400000|2025-10-26 23:30:00|13323.6|13322.1|13324.1|13322.6|13325.1|13323.6|13323.3|13321.8|94
1761521700000|2025-10-26 23:35:00|13324.5|13322.4|13323.7|13322.2|13325.2|13323.7|13322.1|13320.6|115
1761522000000|2025-10-26 23:40:00|13324|13321.8|13322.4|13320.9|13324|13322.8|13322.3|13320.8|111
1761522300000|2025-10-26 23:45:00|13322.7|13321.2|13320.4|13318.9|13323.2|13321.7|13320.2|13318.7|119
1761522600000|2025-10-26 23:50:00|13319.7|13318.2|13321.5|13320.6|13321.6|13320.7|13319.4|13317.9|41
1761522900000|2025-10-26 23:55:00|13321.7|13320.2|13321.9|13321|13323|13322|13319.7|13318.3|98
1761523200000|2025-10-27 00:00:00|13321.6|13320.7|13322|13320.5|13325.4|13324.2|13321.6|13320.1|235
1761523500000|2025-10-27 00:05:00|13321.6|13320.1|13320.9|13319.4|13321.6|13320.1|13318.9|13317.4|112
1761523800000|2025-10-27 00:10:00|13321.1|13319.6|13318.2|13316.7|13321.2|13320.2|13318|13316.6|133
1761524100000|2025-10-27 00:15:00|13318.4|13316.9|13319.9|13319|13320.4|13319.5|13318.4|13316.9|146
1761524400000|2025-10-27 00:20:00|13320.1|13319.2|13321.7|13320.8|13321.7|13320.8|13318.8|13317.3|64
1761524700000|2025-10-27 00:25:00|13321.6|13320.7|13321.8|13320.9|13322.3|13321.4|13320.4|13318.9|66
1761525000000|2025-10-27 00:30:00|13321.7|13320.8|13326|13325.1|13326.6|13325.7|13321.6|13320.7|123
1761525300000|2025-10-27 00:35:00|13325.8|13324.9|13323.7|13322.8|13326.6|13325.7|13323.1|13322.2|151
1761525600000|2025-10-27 00:40:00|13323.8|13322.9|13325|13324.1|13325|13324.1|13322.2|13321.3|175
1761525900000|2025-10-27 00:45:00|13324.9|13324|13325.6|13324.7|13326.2|13325.3|13323.5|13322.6|159
1761526200000|2025-10-27 00:50:00|13325.9|13324.4|13325.5|13324|13328.4|13327.5|13325|13323.5|148
1761526500000|2025-10-27 00:55:00|13325.3|13324.4|13324.2|13323.3|13326.4|13325.5|13323.8|13322.3|127
1761526800000|2025-10-27 01:00:00|13324.4|13323.5|13325.2|13324.3|13326.2|13324.7|13322.3|13321.4|168
1761527100000|2025-10-27 01:05:00|13324.9|13324|13328.6|13327.7|13329.7|13328.8|13324.9|13324|132
1761527400000|2025-10-27 01:10:00|13328.4|13327.5|13331.5|13330|13334|13333.1|13328.1|13327.2|200
1761527700000|2025-10-27 01:15:00|13331.8|13330.3|13335.4|13334.5|13337.3|13335.8|13331.2|13329.7|220
1761528000000|2025-10-27 01:20:00|13335.2|13334.3|13333.3|13332.4|13335.4|13334.5|13333.2|13332.1|129
1761528300000|2025-10-27 01:25:00|13332.8|13331.9|13335.8|13334.9|13336.2|13335.3|13332.8|13331.9|96
1761528600000|2025-10-27 01:30:00|13335.7|13334.8|13333.2|13332.3|13335.9|13335|13332.1|13331.2|122
1761528900000|2025-10-27 01:35:00|13333|13332.1|13331.7|13330.8|13333.6|13332.7|13330.4|13329.5|97
1761529200000|2025-10-27 01:40:00|13331.4|13330.5|13330.6|13329.7|13331.5|13330.6|13329.2|13328.3|87
1761529500000|2025-10-27 01:45:00|13330.7|13329.8|13326.9|13326|13331.3|13330.4|13326.6|13325.7|105
1761529800000|2025-10-27 01:50:00|13327|13326.1|13329.7|13328.8|13330.3|13329.1|13327|13325.7|110
1761530100000|2025-10-27 01:55:00|13329.9|13329|13328.1|13327.2|13330.7|13329.8|13326.9|13326|116
1761530400000|2025-10-27 02:00:00|13328.2|13327.3|13327.8|13326.9|13328.7|13327.4|13325.4|13324.1|105
1761530700000|2025-10-27 02:05:00|13327.9|13327|13322.3|13321.4|13328.4|13327.5|13321.7|13320.8|115
1761531000000|2025-10-27 02:10:00|13322.4|13321.5|13322.3|13321.4|13323.2|13322.3|13322|13321.1|64
1761531300000|2025-10-27 02:15:00|13322.7|13321.2|13323.6|13322.1|13324.2|13322.6|13322.6|13321.2|53
1761531600000|2025-10-27 02:20:00|13323.2|13321.7|13323.7|13322.2|13324.1|13322.6|13322.7|13321.2|84
1761531900000|2025-10-27 02:25:00|13323.5|13322|13323.5|13322.6|13324.1|13322.8|13322.8|13321.9|69
1761532200000|2025-10-27 02:30:00|13324.2|13322.7|13323.3|13322.4|13324.2|13323|13322.3|13321.4|78
1761532500000|2025-10-27 02:35:00|13323.4|13322.5|13322.4|13321.5|13323.7|13322.8|13322.3|13321|35
1761532800000|2025-10-27 02:40:00|13322.5|13321|13322.1|13321.2|13322.9|13322|13321.5|13320.2|44
1761533100000|2025-10-27 02:45:00|13322.2|13321.3|13323|13322.1|13323|13322.1|13321.7|13320.7|45
1761533400000|2025-10-27 02:50:00|13322.7|13321.8|13323.9|13323|13324.3|13323.4|13322.7|13321.8|23
1761533700000|2025-10-27 02:55:00|13324.1|13323.2|13323.7|13322.8|13324.7|13323.6|13323.3|13322.4|59
1761534000000|2025-10-27 03:00:00|13323.6|13322.7|13324.8|13323.9|13325.7|13324.8|13323.2|13322.3|80
1761534300000|2025-10-27 03:05:00|13324.7|13323.8|13325.7|13324.8|13326|13324.8|13323.9|13323|95
1761534600000|2025-10-27 03:10:00|13325.8|13324.9|13325.8|13324.9|13326.2|13325.3|13325.2|13324.3|63
1761534900000|2025-10-27 03:15:00|13325.6|13324.7|13325.5|13324|13325.7|13324.7|13324.1|13322.9|65
1761535200000|2025-10-27 03:20:00|13325.8|13324.3|13325.5|13324.6|13327|13326|13325.3|13324.3|71
1761535500000|2025-10-27 03:25:00|13325.6|13324.7|13325.1|13324.2|13326.1|13325.2|13324.5|13323.1|71
1761535800000|2025-10-27 03:30:00|13324.9|13324|13325.2|13324.3|13325.2|13324.3|13324.3|13323.1|40
1761536100000|2025-10-27 03:35:00|13325.1|13324.2|13323.7|13322.8|13325.5|13324.6|13323.4|13322.5|32
1761536400000|2025-10-27 03:40:00|13323.5|13322.6|13322.7|13321.2|13324.1|13323.2|13322.7|13321.2|37
1761536700000|2025-10-27 03:45:00|13322.6|13321.7|13323.2|13322.3|13323.9|13323|13322.6|13321.5|43
1761537000000|2025-10-27 03:50:00|13323.3|13321.7|13322.2|13321.3|13323.7|13322.8|13322.2|13321.3|52
1761537300000|2025-10-27 03:55:00|13321.9|13321|13322.2|13321.3|13322.7|13321.8|13320.1|13319.2|90
1761537600000|2025-10-27 04:00:00|13322.3|13321.4|13320.3|13318.8|13322.9|13322|13319.8|13318.7|107
1761537900000|2025-10-27 04:05:00|13320.4|13318.9|13317.1|13316.2|13320.4|13319.1|13316.7|13315.8|106
1761538200000|2025-10-27 04:10:00|13317.2|13316.3|13316.3|13315.4|13317.5|13316.5|13315.7|13314.8|61
1761538500000|2025-10-27 04:15:00|13316.5|13315.6|13316.4|13315.5|13317.4|13316.4|13316.4|13315.1|54
1761538800000|2025-10-27 04:20:00|13316.6|13315.7|13315.8|13314.9|13317|13316|13315.2|13313.7|65
1761539100000|2025-10-27 04:25:00|13315.9|13315|13316.1|13315.2|13317.5|13316.3|13315.9|13315|61
1761539400000|2025-10-27 04:30:00|13316|13315.1|13315.7|13314.8|13317|13316.1|13315.6|13314.6|45
1761539700000|2025-10-27 04:35:00|13315.4|13314.5|13313.3|13312.4|13315.7|13314.8|13313.3|13312.2|42
1761540000000|2025-10-27 04:40:00|13313.4|13312.5|13315.6|13314.7|13315.7|13314.7|13313.4|13312.5|54
1761540300000|2025-10-27 04:45:00|13315.5|13314.6|13314.4|13313.5|13315.7|13314.7|13313.8|13312.8|43
1761540600000|2025-10-27 04:50:00|13314.3|13312.9|13314.7|13313.2|13315.3|13314.4|13314.2|13312.8|48
1761540900000|2025-10-27 04:55:00|13314.8|13313.3|13316.2|13315.3|13316.2|13315.3|13314.2|13312.9|64
1761541200000|2025-10-27 05:00:00|13316.3|13315.4|13317|13316.1|13317.5|13316.6|13315.7|13314.8|93
1761541500000|2025-10-27 05:05:00|13316.9|13316|13316.1|13315.2|13317|13316.1|13315.5|13314.1|48
1761541800000|2025-10-27 05:10:00|13315.5|13314.6|13314.3|13313.4|13315.6|13314.6|13313.6|13312.7|54
1761542100000|2025-10-27 05:15:00|13314.4|13313.5|13315.5|13314.6|13315.7|13314.8|13313|13312.1|56
1761542400000|2025-10-27 05:20:00|13315.4|13314.5|13316.3|13315.4|13316.6|13315.7|13315.3|13313.9|66
1761542700000|2025-10-27 05:25:00|13316.2|13315.3|13317.8|13316.9|13317.8|13316.9|13316|13315.1|89
1761543000000|2025-10-27 05:30:00|13317.9|13317|13320.9|13319.4|13321.6|13320.1|13317.9|13317|78
1761543300000|2025-10-27 05:35:00|13321|13319.5|13322.5|13321.6|13322.8|13321.9|13320.2|13319.3|79
1761543600000|2025-10-27 05:40:00|13322.2|13321.3|13319.4|13318.5|13322.7|13321.8|13318.6|13317.5|57
1761543900000|2025-10-27 05:45:00|13319.3|13318.4|13319.9|13319|13320.1|13319.2|13318.9|13317.5|55
1761544200000|2025-10-27 05:50:00|13320|13318.5|13320.6|13319.1|13320.7|13319.5|13318.8|13317.5|70
1761544500000|2025-10-27 05:55:00|13320|13319.2|13320.7|13319.2|13321|13320.1|13319.1|13317.8|71
1761544800000|2025-10-27 06:00:00|13320.8|13319.3|13326|13325.1|13327.3|13326.4|13320.8|13319.3|163
1761545100000|2025-10-27 06:05:00|13325.8|13324.9|13327.1|13326.2|13328.9|13328|13325.5|13324.6|178
1761545400000|2025-10-27 06:10:00|13327.2|13326.3|13326.4|13325.5|13329.6|13328.7|13325.7|13324.8|101
1761545700000|2025-10-27 06:15:00|13326.3|13325.4|13327.7|13326.2|13328|13326.5|13324.7|13323.8|105
1761546000000|2025-10-27 06:20:00|13327|13326.1|13328.7|13327.2|13329.9|13328.4|13326.1|13325.2|122
1761546300000|2025-10-27 06:25:00|13328.8|13327.3|13327.8|13326.9|13330.1|13328.8|13327.8|13326.9|181
1761546600000|2025-10-27 06:30:00|13327.9|13327|13330.7|13329.8|13330.7|13329.8|13325.9|13324.4|91
1761546900000|2025-10-27 06:35:00|13330.3|13329.4|13331.9|13331|13334.6|13333.7|13329.8|13328.9|145
1761547200000|2025-10-27 06:40:00|13331.7|13330.8|13329.3|13327.8|13332.6|13331.7|13329.3|13327.8|55
1761547500000|2025-10-27 06:45:00|13329.6|13328.1|13329.2|13328.3|13329.9|13329|13327.9|13326.4|72
1761547800000|2025-10-27 06:50:00|13329.1|13328.2|13325.3|13324.4|13329.2|13328.3|13325.3|13324.2|67
1761548100000|2025-10-27 06:55:00|13325.1|13324.2|13324.2|13323.3|13325.1|13324.2|13321.5|13320.6|111
1761548400000|2025-10-27 07:00:00|13324.8|13323.9|13323.8|13322.9|13326.3|13325.4|13322.8|13321.3|208
1761548700000|2025-10-27 07:05:00|13323.9|13323|13319|13318.1|13324.3|13323.4|13317.3|13316.4|221
1761549000000|2025-10-27 07:10:00|13318.8|13317.9|13318.1|13317.2|13319.5|13318.6|13316.7|13315.8|183
1761549300000|2025-10-27 07:15:00|13318|13317.1|13317|13316.1|13318.1|13317.2|13315.5|13314.6|153
1761549600000|2025-10-27 07:20:00|13316.3|13315.4|13312.5|13311.6|13316.3|13315.4|13311.7|13310.8|178
1761549900000|2025-10-27 07:25:00|13312.7|13311.8|13312.4|13311.5|13314.6|13313.2|13311.4|13310.5|135
1761550200000|2025-10-27 07:30:00|13312.5|13311.6|13319|13318.1|13319.1|13318.2|13312.5|13311.6|149
1761550500000|2025-10-27 07:35:00|13319.1|13318.2|13319.2|13318.3|13319.7|13318.8|13315.4|13314.5|139
1761550800000|2025-10-27 07:40:00|13319|13318.1|13317.7|13316.8|13319.5|13318.6|13316.4|13315.2|114
1761551100000|2025-10-27 07:45:00|13317.8|13316.9|13316.2|13315.3|13318.5|13317.5|13315.5|13314.4|128
1761551400000|2025-10-27 07:50:00|13315.9|13315|13317.7|13316.8|13318.2|13317.3|13315.5|13314.6|93
1761551700000|2025-10-27 07:55:00|13317.6|13316.7|13316.5|13315.6|13320.7|13319.2|13315.9|13315|228
1761552000000|2025-10-27 08:00:00|13316.2|13315.3|13312.8|13311.9|13316.2|13315.3|13312.5|13311.6|218
1761552300000|2025-10-27 08:05:00|13312.7|13311.8|13312.5|13311.6|13314.4|13313.5|13310.9|13310|169
1761552600000|2025-10-27 08:10:00|13312.6|13311.7|13317|13316.1|13317|13316.1|13311.1|13309.6|200
1761552900000|2025-10-27 08:15:00|13317.2|13316.3|13319.6|13318.7|13321.9|13321|13316.2|13315.3|270
1761553200000|2025-10-27 08:20:00|13319.7|13318.8|13319.3|13318.4|13323|13322.1|13318.9|13317.9|171
1761553500000|2025-10-27 08:25:00|13319.1|13318.2|13321|13320.1|13323|13322.1|13317.2|13315.8|222
1761553800000|2025-10-27 08:30:00|13321.1|13320.2|13322.5|13321.6|13324|13323.1|13320.5|13319.6|182
1761554100000|2025-10-27 08:35:00|13322.6|13321.7|13326.5|13325.6|13327.6|13326.1|13322.6|13321.7|282
1761554400000|2025-10-27 08:40:00|13326.7|13325.8|13330.4|13329.5|13333.3|13332.4|13324.6|13323.7|244
1761554700000|2025-10-27 08:45:00|13330.3|13329.4|13329.5|13328.6|13334.1|13333.2|13327.7|13326.8|231
1761555000000|2025-10-27 08:50:00|13329.7|13328.8|13328.3|13327.4|13329.7|13328.8|13325.2|13324.3|254
1761555300000|2025-10-27 08:55:00|13328.1|13327.2|13327.5|13326.6|13330.8|13329.9|13324.5|13323.6|254
1761555600000|2025-10-27 09:00:00|13327.8|13326.9|13325.7|13324.8|13329.6|13328.7|13325.4|13324.5|287
1761555900000|2025-10-27 09:05:00|13326.1|13325.2|13324.4|13323.5|13327.4|13326.5|13323.9|13323|196
1761556200000|2025-10-27 09:10:00|13324.9|13324|13329.1|13328.2|13330.9|13330|13324.1|13323.2|195
1761556500000|2025-10-27 09:15:00|13329.2|13328.3|13334.2|13333.3|13334.3|13333.4|13327.3|13326.4|198
1761556800000|2025-10-27 09:20:00|13334.3|13333.4|13333.9|13333|13338.1|13337.2|13333.7|13332.8|198
1761557100000|2025-10-27 09:25:00|13333.8|13332.9|13332.3|13331.4|13333.8|13332.9|13328.7|13327.8|182
1761557400000|2025-10-27 09:30:00|13332.2|13331.3|13335.4|13334.5|13335.8|13334.9|13331.7|13330.8|184
1761557700000|2025-10-27 09:35:00|13335.7|13334.8|13338.5|13337.6|13338.9|13338|13335.3|13334.4|179
1761558000000|2025-10-27 09:40:00|13338.4|13337.5|13342.6|13341.7|13342.6|13341.7|13336.1|13335.2|180
1761558300000|2025-10-27 09:45:00|13342.2|13341.3|13340.4|13339.5|13343.1|13342.2|13340.2|13339.3|246
1761558600000|2025-10-27 09:50:00|13339.9|13339|13343.6|13342.7|13344.6|13343.7|13339.7|13338.8|192
1761558900000|2025-10-27 09:55:00|13343.4|13342.5|13345.3|13344.4|13347.1|13346.2|13343.4|13342.5|181
1761559200000|2025-10-27 10:00:00|13345.1|13344.2|13344.7|13343.8|13345.7|13344.8|13342.1|13341.2|192
1761559500000|2025-10-27 10:05:00|13344.8|13343.9|13348.3|13347.4|13348.4|13347.5|13344.8|13343.9|139
1761559800000|2025-10-27 10:10:00|13348.1|13347.2|13348.4|13347.5|13348.9|13348|13346.6|13345.7|86
1761560100000|2025-10-27 10:15:00|13348.3|13347.4|13349|13348.1|13349.6|13348.7|13346.8|13345.9|129
1761560400000|2025-10-27 10:20:00|13349.1|13348.2|13346.6|13345.7|13351.1|13350.2|13346.6|13345.7|189
1761560700000|2025-10-27 10:25:00|13346.7|13345.8|13344.3|13343.4|13347.3|13346.4|13343.7|13342.8|103
1761561000000|2025-10-27 10:30:00|13344.2|13343.3|13344.5|13343|13344.5|13343.5|13341.8|13340.7|152
1761561300000|2025-10-27 10:35:00|13344.4|13343.5|13345.7|13344.8|13346.6|13345.7|13343.5|13342.4|111
1761561600000|2025-10-27 10:40:00|13345.5|13344.6|13344.3|13343.4|13346.7|13345.8|13343.2|13341.7|122
1761561900000|2025-10-27 10:45:00|13344.5|13343.6|13346.3|13345.4|13346.6|13345.7|13343.2|13341.7|90
1761562200000|2025-10-27 10:50:00|13346.2|13345.3|13345.8|13344.9|13346.8|13345.9|13344.4|13343.5|106
1761562500000|2025-10-27 10:55:00|13345.9|13345|13345.6|13344.7|13348.3|13347.4|13344.3|13343.4|175
1761562800000|2025-10-27 11:00:00|13345.7|13344.8|13347.2|13346.3|13347.4|13346.5|13343|13341.5|189
1761563100000|2025-10-27 11:05:00|13347.1|13346.2|13342.4|13341.5|13347.2|13346.3|13342.4|13341.5|101
1761563400000|2025-10-27 11:10:00|13342.5|13341.6|13343.3|13342.4|13344|13343.1|13342.4|13341.5|97
1761563700000|2025-10-27 11:15:00|13343.2|13342.3|13344.6|13343.1|13345.4|13344.5|13342.3|13341|108
1761564000000|2025-10-27 11:20:00|13344.7|13343.8|13344.4|13343.5|13346.3|13345.4|13342.6|13341.7|150
1761564300000|2025-10-27 11:25:00|13343.9|13343|13341.6|13340.7|13344|13343.1|13338.5|13337.2|189
1761564600000|2025-10-27 11:30:00|13341.5|13340.6|13339.4|13338.5|13342.6|13341.7|13338.3|13337.1|194
1761564900000|2025-10-27 11:35:00|13339.6|13338.7|13340.1|13338.6|13341.8|13340.4|13337.7|13336.8|270
1761565200000|2025-10-27 11:40:00|13339.8|13338.3|13344.1|13343.2|13347.1|13345.6|13339.6|13338.1|235
1761565500000|2025-10-27 11:45:00|13343.4|13342.5|13346.2|13345.3|13347|13345.7|13340.3|13339.4|165
1761565800000|2025-10-27 11:50:00|13345.7|13344.8|13350.2|13349.3|13350.5|13349.6|13345|13344.1|221
1761566100000|2025-10-27 11:55:00|13350.1|13349.2|13348|13347.1|13354.1|13353.2|13348|13347.1|224
1761566400000|2025-10-27 12:00:00|13348.3|13347.4|13348.1|13347.2|13350.7|13349.3|13345.8|13344.9|303
1761566700000|2025-10-27 12:05:00|13348|13347.1|13349.4|13348.5|13353.1|13351.6|13347.8|13346.9|193
1761567000000|2025-10-27 12:10:00|13349.3|13348.4|13348.1|13347.2|13350.7|13349.8|13346.4|13345.3|214
1761567300000|2025-10-27 12:15:00|13348.3|13347.4|13350.3|13348.8|13350.3|13349|13345.8|13344.9|243
1761567600000|2025-10-27 12:20:00|13350.2|13348.7|13349.9|13348.4|13350.8|13349.9|13349.4|13347.9|210
1761567900000|2025-10-27 12:25:00|13350.1|13348.6|13344.6|13342.3|13350.9|13349.4|13344.2|13342.2|161
1761568200000|2025-10-27 12:30:00|13343.8|13341|13345.1|13343.6|13345.8|13344.3|13340.9|13340|145
1761568500000|2025-10-27 12:35:00|13345|13343.5|13343.6|13342.7|13346.3|13345.2|13341.6|13340.6|225
1761568800000|2025-10-27 12:40:00|13343.3|13342.4|13346|13344.5|13347.5|13346|13342.9|13340.9|261
1761569100000|2025-10-27 12:45:00|13346.3|13344.8|13345.8|13344.9|13347.7|13346.2|13344|13342.8|177
1761569400000|2025-10-27 12:50:00|13345.9|13345|13346.5|13345.6|13348.5|13347.6|13345.3|13344.4|174
1761569700000|2025-10-27 12:55:00|13347|13346.1|13349.2|13347.7|13349.3|13347.8|13345.9|13345|180
1761570000000|2025-10-27 13:00:00|13348.5|13347.6|13351.3|13350.4|13352.9|13351.6|13348.5|13347.6|173
1761570300000|2025-10-27 13:05:00|13351|13350.1|13346.7|13345.8|13351|13350.1|13345.4|13344.5|153
1761570600000|2025-10-27 13:10:00|13346.4|13345.5|13346.9|13346|13348|13347.1|13345.8|13344.9|99
1761570900000|2025-10-27 13:15:00|13347.1|13346.2|13346.2|13345.3|13347.5|13346.6|13342.9|13342|151
1761571200000|2025-10-27 13:20:00|13346.1|13345.2|13344.4|13343.5|13347.1|13346.1|13342.7|13341.2|212
1761571500000|2025-10-27 13:25:00|13344.5|13343.6|13341.9|13341|13345.8|13344.9|13341.2|13340.3|214
1761571800000|2025-10-27 13:30:00|13342|13341.1|13339|13338.1|13343|13342.1|13337.7|13336.8|296
1761572100000|2025-10-27 13:35:00|13338.8|13337.9|13334.6|13333.7|13339.7|13338.2|13334.1|13333.2|289
1761572400000|2025-10-27 13:40:00|13334.3|13333.4|13332.4|13330.9|13334.4|13333.5|13327.6|13326.7|509
1761572700000|2025-10-27 13:45:00|13331.8|13330.3|13332.7|13331.2|13332.8|13331.3|13326.3|13325.4|454
1761573000000|2025-10-27 13:50:00|13333.2|13331.7|13337.1|13335.6|13337.7|13335.7|13332|13331.1|338
1761573300000|2025-10-27 13:55:00|13337|13335.5|13335.3|13334.4|13338.1|13336.6|13332.9|13332|341
1761573600000|2025-10-27 14:00:00|13335.8|13334.3|13333.6|13332.7|13337|13335.5|13331.3|13330.4|350
1761573900000|2025-10-27 14:05:00|13333.5|13332.6|13331.5|13330.6|13334.8|13333.9|13330.4|13329.5|209
1761574200000|2025-10-27 14:10:00|13331.4|13330.5|13333.4|13332.5|13334|13333.1|13330.2|13329.3|314
1761574500000|2025-10-27 14:15:00|13334.3|13333.4|13330.5|13329.6|13335|13334.1|13328.9|13328|243
1761574800000|2025-10-27 14:20:00|13330.6|13329.7|13327.3|13326.4|13331.6|13330.5|13326.7|13325.8|263
1761575100000|2025-10-27 14:25:00|13327.1|13326.2|13333.2|13332.3|13334|13332.5|13327|13326.1|183
1761575400000|2025-10-27 14:30:00|13333.1|13332.2|13332.2|13331.3|13333.8|13332.9|13328.9|13328|244
1761575700000|2025-10-27 14:35:00|13332.1|13331.2|13330.7|13329.8|13332.6|13331.7|13329.4|13328.5|199
1761576000000|2025-10-27 14:40:00|13331|13330.1|13331.7|13330.8|13333|13332.1|13330.3|13329.4|196
1761576300000|2025-10-27 14:45:00|13331.6|13330.7|13333.4|13332.5|13333.5|13332.6|13331.2|13330.3|220
1761576600000|2025-10-27 14:50:00|13333.6|13332.7|13336|13335.1|13336.6|13335.7|13331.7|13330.8|196
1761576900000|2025-10-27 14:55:00|13336.1|13335.2|13331.3|13330.4|13337.6|13336.7|13328.1|13327.2|333
1761577200000|2025-10-27 15:00:00|13331.4|13330.5|13324.3|13323.4|13331.6|13330.7|13324.3|13323.4|384
1761577500000|2025-10-27 15:05:00|13324|13323.1|13322|13321.1|13325.2|13324.3|13318.6|13317.6|308
1761577800000|2025-10-27 15:10:00|13322.1|13321.2|13321.9|13321|13323.9|13323|13321.6|13320.7|191
1761578100000|2025-10-27 15:15:00|13322|13321.1|13322.3|13321.4|13322.5|13321.6|13320.2|13319.3|123
1761578400000|2025-10-27 15:20:00|13322.4|13321.5|13323.5|13322.6|13323.9|13323|13320.6|13319.7|143
1761578700000|2025-10-27 15:25:00|13323.6|13322.7|13326.7|13325.8|13327.6|13326.7|13322.5|13321.6|204
1761579000000|2025-10-27 15:30:00|13326.8|13325.9|13327|13326.1|13329|13328.1|13325.6|13324.7|179
1761579300000|2025-10-27 15:35:00|13327.1|13326.2|13329.3|13328.4|13330.8|13329.9|13326.5|13325.6|165
1761579600000|2025-10-27 15:40:00|13328.8|13327.9|13331.7|13330.8|13331.8|13330.9|13328.8|13327.9|197
1761579900000|2025-10-27 15:45:00|13331.3|13330.4|13330.8|13329.9|13333|13332.1|13329.9|13329|129
1761580200000|2025-10-27 15:50:00|13330.6|13329.7|13323.4|13322.5|13331.5|13330.6|13323.2|13322.3|196
1761580500000|2025-10-27 15:55:00|13323.5|13322.6|13329.2|13328.3|13329.9|13329|13323.3|13322.4|363
1761580800000|2025-10-27 16:00:00|13329.3|13328.4|13325.5|13324.6|13331.3|13330.4|13325.4|13324.1|325
1761581100000|2025-10-27 16:05:00|13325.7|13324.8|13325.2|13324.3|13326.9|13325.9|13323.7|13322.8|181
1761581400000|2025-10-27 16:10:00|13325.3|13324.4|13328.2|13327.3|13328.9|13328|13325.3|13324.4|153
1761581700000|2025-10-27 16:15:00|13328.3|13327.4|13328.3|13327.4|13329.2|13328.3|13326.1|13325.2|111
1761582000000|2025-10-27 16:20:00|13328.6|13327.7|13328.3|13327.4|13329.4|13328.5|13327.7|13326.8|99
1761582300000|2025-10-27 16:25:00|13328.4|13327.5|13330.7|13329.8|13331.2|13330.3|13328|13327.1|112
1761582600000|2025-10-27 16:30:00|13330.9|13330|13334|13333.1|13334.6|13333.7|13330.8|13329.9|156
1761582900000|2025-10-27 16:35:00|13333.9|13333|13331.6|13330.7|13333.9|13333|13330.9|13330|127
1761583200000|2025-10-27 16:40:00|13331.5|13330.6|13331.9|13331|13332.9|13332|13330.7|13329.8|105
1761583500000|2025-10-27 16:45:00|13332|13331.1|13331.5|13330.6|13332|13331.1|13330.4|13329.5|79
1761583800000|2025-10-27 16:50:00|13331.4|13330.5|13332.3|13331.4|13334.3|13333.4|13331.4|13330.5|136
1761584100000|2025-10-27 16:55:00|13332.6|13331.7|13336.3|13334.8|13336.5|13335|13332|13331.1|127
1761584400000|2025-10-27 17:00:00|13336.6|13335.1|13339.3|13338.4|13340|13338.4|13334.8|13333.5|178
1761584700000|2025-10-27 17:05:00|13339.4|13338.5|13337|13336.1|13339.4|13338.5|13336.2|13335.3|106
1761585000000|2025-10-27 17:10:00|13337.2|13336.3|13337.3|13336.4|13337.9|13337|13336.3|13335.4|111
1761585300000|2025-10-27 17:15:00|13337.2|13336.3|13333.4|13331.9|13337.5|13336.4|13333|13331.5|119
1761585600000|2025-10-27 17:20:00|13333.5|13332|13334.4|13333.5|13335.4|13334.5|13332.9|13331.4|129
1761585900000|2025-10-27 17:25:00|13334.3|13333.4|13335.4|13334.5|13336|13335.1|13333.5|13332.6|124
1761586200000|2025-10-27 17:30:00|13335.8|13334.9|13337.2|13336.3|13337.3|13336.4|13335.6|13334.7|72
1761586500000|2025-10-27 17:35:00|13337.1|13336.2|13336.1|13335.2|13337.7|13336.8|13335.3|13334.4|69
1761586800000|2025-10-27 17:40:00|13336|13335.1|13335.7|13334.8|13336.4|13335.5|13335.5|13334.6|41
1761587100000|2025-10-27 17:45:00|13335.8|13334.9|13334.8|13333.9|13336.1|13335.2|13333.8|13332.9|42
1761587400000|2025-10-27 17:50:00|13334.9|13334|13334.3|13333.4|13334.9|13334|13333.9|13333|68
1761587700000|2025-10-27 17:55:00|13334.5|13333.6|13334.1|13333.2|13334.9|13334|13333.4|13332.5|51
1761588000000|2025-10-27 18:00:00|13334.5|13333.6|13333.9|13333|13334.5|13333.6|13331.5|13330.6|84
1761588300000|2025-10-27 18:05:00|13334|13333.1|13333.2|13332.3|13334.5|13333.4|13333.1|13332.2|47
1761588600000|2025-10-27 18:10:00|13333.5|13332.6|13333|13332.1|13333.8|13332.9|13331.1|13330.2|81
1761588900000|2025-10-27 18:15:00|13333.1|13332.2|13330.8|13329.9|13333.7|13332.8|13330.6|13329.7|65
1761589200000|2025-10-27 18:20:00|13330.9|13329.4|13327.8|13326.9|13330.9|13329.5|13326.7|13325.8|78
1761589500000|2025-10-27 18:25:00|13327.9|13327|13326.5|13325.6|13328.4|13327.5|13325.4|13324.2|126
1761589800000|2025-10-27 18:30:00|13327|13326.1|13326.6|13325.7|13327.6|13326.7|13326.3|13325.4|79
1761590100000|2025-10-27 18:35:00|13327|13326.1|13327.9|13327|13329.2|13328.3|13326.4|13325.5|69
1761590400000|2025-10-27 18:40:00|13328.1|13327.2|13333.1|13332.2|13334.8|13333.9|13328|13327.1|138
1761590700000|2025-10-27 18:45:00|13333.2|13332.3|13336.4|13335.5|13337.5|13336.6|13332.2|13331.3|185
1761591000000|2025-10-27 18:50:00|13336.5|13335.6|13337.6|13336.7|13337.8|13336.9|13334.8|13333.9|117
1761591300000|2025-10-27 18:55:00|13337.5|13336.6|13338.6|13337.7|13339.9|13338.6|13335.8|13334.9|181
1761591600000|2025-10-27 19:00:00|13338.5|13337.6|13335.3|13334.4|13339.4|13338.5|13335.3|13334.4|147
1761591900000|2025-10-27 19:05:00|13335.1|13334.2|13334.6|13333.7|13336.5|13335.6|13334.3|13333.4|70
1761592200000|2025-10-27 19:10:00|13335.4|13334.5|13335.6|13334.7|13336.1|13335.2|13334.6|13333.7|73
1761592500000|2025-10-27 19:15:00|13335.4|13334.5|13334.4|13333.5|13335.5|13334.6|13333.2|13332.3|74
1761592800000|2025-10-27 19:20:00|13334.5|13333.6|13332.5|13331.6|13335|13334.1|13332.5|13331.6|76
1761593100000|2025-10-27 19:25:00|13332.3|13331.4|13330.4|13329.5|13332.3|13331.4|13329.6|13328.7|84
1761593400000|2025-10-27 19:30:00|13330.5|13329.6|13331.6|13330.1|13331.9|13330.5|13329.7|13328.8|92
1761593700000|2025-10-27 19:35:00|13331.8|13330.3|13333.7|13332.8|13333.7|13332.8|13331.4|13330.2|76
1761594000000|2025-10-27 19:40:00|13333.8|13332.9|13331.4|13330.5|13333.8|13332.9|13331.1|13330.2|62
1761594300000|2025-10-27 19:45:00|13331|13330.1|13333.7|13332.8|13334.3|13333.4|13330.8|13329.9|95
1761594600000|2025-10-27 19:50:00|13334|13333.1|13334.4|13333.5|13334.8|13333.6|13332.7|13331.8|82
1761594900000|2025-10-27 19:55:00|13333.7|13332.8|13335.6|13334.7|13338.3|13337.4|13333.4|13332.5|128
1761595200000|2025-10-27 20:00:00|13335.7|13334.8|13333.7|13332.8|13338.8|13337.5|13333.3|13331.8|181
1761595500000|2025-10-27 20:05:00|13333.8|13332.9|13334.3|13333.4|13335|13334.1|13332.9|13332|54
1761595800000|2025-10-27 20:10:00|13334.2|13333.3|13335.1|13334.2|13335.1|13334.2|13334|13333.1|24
1761596100000|2025-10-27 20:15:00|13335|13334.1|13335.6|13334.7|13335.7|13334.8|13335|13334|30
1761596400000|2025-10-27 20:20:00|13335.3|13334.4|13336.4|13335.5|13336.5|13335.6|13335.2|13334.3|32
1761596700000|2025-10-27 20:25:00|13336.5|13335.6|13338.8|13337.9|13339.4|13337.9|13336.5|13335.6|27
1761597000000|2025-10-27 20:30:00|13338.7|13337.8|13338|13337.1|13339.3|13337.8|13337.7|13336.5|20
1761597300000|2025-10-27 20:35:00|13338.1|13337.2|13338|13337.1|13338.4|13337.2|13337.7|13336.5|27
1761597600000|2025-10-27 20:40:00|13337.9|13337|13337.9|13337|13338.1|13337.2|13336|13334.7|45
1761597900000|2025-10-27 20:45:00|13337.8|13336.9|13338.9|13337.4|13339|13337.5|13337.7|13336.2|39
1761598200000|2025-10-27 20:50:00|13338.8|13337.3|13338.7|13337.2|13339|13337.5|13338.7|13337.2|21
1761598500000|2025-10-27 20:55:00|13338.4|13336.9|13338.2|13331.8|13338.8|13337.3|13335.5|13331.2|305
1761598800000|2025-10-27 21:00:00|13338.1|13331.9|13338.4|13331.8|13338.4|13332.6|13337.4|13331.8|24
1761599100000|2025-10-27 21:05:00|13338.7|13332.2|13339|13333.1|13340|13333.2|13338.7|13332.1|14
1761599400000|2025-10-27 21:10:00|13338.9|13333.2|13339|13332.8|13339.1|13333.3|13338.8|13332.7|23
1761599700000|2025-10-27 21:15:00|13338.7|13332.9|13340.4|13334.3|13340.4|13334.3|13338.6|13332.7|32
1761600000000|2025-10-27 21:20:00|13340.5|13334.2|13342.9|13334.3|13343|13334.7|13340.3|13334.1|57
1761600300000|2025-10-27 21:25:00|13343|13334.2|13342.9|13334.3|13343.1|13334.4|13342.9|13334.2|15
1761600600000|2025-10-27 21:30:00|13343|13334.4|13342.7|13334.6|13343.2|13335|13342.7|13334.1|40
1761600900000|2025-10-27 21:35:00|13342.6|13334.5|13342.1|13334.8|13342.8|13335|13341.9|13334|247
1761601200000|2025-10-27 21:40:00|13342|13334.9|13342.3|13334.6|13342.4|13335.6|13341.9|13334.6|422
1761601500000|2025-10-27 21:45:00|13342.4|13334.7|13342.7|13334.6|13343.2|13335|13342.3|13334.1|74
1761601800000|2025-10-27 21:50:00|13342.8|13334.7|13341.1|13333|13342.8|13334.8|13341|13332.9|64
1761602100000|2025-10-27 21:55:00|13341.5|13332.5|13341.9|13332.6|13342.2|13333.6|13341.3|13332.5|83
1761602400000|2025-10-27 22:00:00|13342|13332.7|13337.8|13333.5|13342.8|13335.7|13337.8|13332.4|299
1761602700000|2025-10-27 22:05:00|13338.1|13333.1|13338.9|13335.3|13339|13335.8|13336.9|13333.1|87
1761603000000|2025-10-27 22:10:00|13338.8|13334.7|13337.7|13333|13339.2|13335.7|13336.8|13332.8|141
1761603300000|2025-10-27 22:15:00|13337.4|13332.8|13337.1|13333.7|13338.2|13334.5|13336.8|13332.6|112
1761603600000|2025-10-27 22:20:00|13337.4|13334.1|13338.7|13335.6|13339.5|13336.2|13337.1|13333.9|81
1761603900000|2025-10-27 22:25:00|13338.3|13335.9|13338.3|13335.2|13339|13335.9|13337.7|13334.3|54
1761604200000|2025-10-27 22:30:00|13337.9|13334.8|13338.1|13335.7|13338.2|13335.8|13337.2|13334.1|89
1761604500000|2025-10-27 22:35:00|13338.2|13335.8|13338.2|13335.8|13338.5|13336.1|13337.4|13335|52
1761604800000|2025-10-27 22:40:00|13338.5|13336.1|13338.2|13335.8|13338.8|13336.4|13338.1|13335.7|37
1761605100000|2025-10-27 22:45:00|13338.3|13335.9|13339.6|13337.2|13340.4|13338|13337.7|13335.1|45
1761605400000|2025-10-27 22:50:00|13339.4|13337|13340.2|13337.8|13340.5|13337.9|13338.7|13336.3|46
1761605700000|2025-10-27 22:55:00|13340.1|13337.7|13340|13337.6|13340.8|13338.4|13339.5|13337|45
1761606000000|2025-10-27 23:00:00|13340.3|13337.9|13341.3|13338.9|13342|13339.6|13340.1|13337.9|84
1761606300000|2025-10-27 23:05:00|13340.6|13339.1|13340|13339.1|13340.7|13339.7|13339.4|13338.5|47
1761606600000|2025-10-27 23:10:00|13340.2|13339.3|13339.4|13338.5|13340.8|13339.6|13339.4|13338.4|43
1761606900000|2025-10-27 23:15:00|13339.3|13338.4|13340.7|13339.8|13340.9|13339.8|13339.2|13338|29
1761607200000|2025-10-27 23:20:00|13340.9|13339.4|13341|13340.1|13341.2|13340.3|13340.2|13339.1|43
1761607500000|2025-10-27 23:25:00|13341.2|13340.3|13342.7|13341.8|13343.4|13342.5|13341.2|13340.3|51
1761607800000|2025-10-27 23:30:00|13342.5|13341.6|13342.9|13341.4|13343.5|13342.4|13342.3|13341|53
1761608100000|2025-10-27 23:35:00|13343.1|13341.6|13342|13340.5|13343.2|13342|13341.8|13340.3|28
1761608400000|2025-10-27 23:40:00|13341.9|13341|13342.9|13342|13343|13342.1|13341.1|13339.9|58
1761608700000|2025-10-27 23:45:00|13343|13342.1|13344.2|13342.7|13344.9|13343.9|13342.9|13341.7|62
1761609000000|2025-10-27 23:50:00|13344.1|13342.6|13342.2|13341.3|13344.3|13343.3|13342.1|13341.2|35
1761609300000|2025-10-27 23:55:00|13342.5|13341.6|13341.1|13340.2|13342.7|13341.8|13340.3|13339.2|100
1761609600000|2025-10-28 00:00:00|13341.6|13340.1|13339.5|13338.6|13341.7|13340.2|13338.9|13337.9|129
1761609900000|2025-10-28 00:05:00|13339.7|13338.8|13339.9|13338.4|13340.6|13339.4|13337.1|13336.2|64
1761610200000|2025-10-28 00:10:00|13339.5|13338|13344.6|13343.1|13344.6|13343.1|13339.2|13337.9|91
1761610500000|2025-10-28 00:15:00|13344.4|13342.9|13344.8|13343.3|13344.9|13344|13344|13342.7|63
1761610800000|2025-10-28 00:20:00|13345|13342.8|13347.6|13346.7|13347.7|13346.8|13344.8|13342.8|92
1761611100000|2025-10-28 00:25:00|13347.5|13346.6|13347.9|13346.4|13350|13348.9|13347.5|13346.3|82
1761611400000|2025-10-28 00:30:00|13347.8|13347|13352.1|13351.2|13352.3|13351.3|13347.8|13346.4|134
1761611700000|2025-10-28 00:35:00|13352|13351.1|13350.4|13348.9|13354.1|13353|13350.1|13348.9|162
1761612000000|2025-10-28 00:40:00|13350.5|13349|13353|13351.5|13353.3|13351.8|13350.1|13348.8|85
1761612300000|2025-10-28 00:45:00|13352.9|13351.4|13354|13352.5|13354|13353|13351.2|13350.3|104
1761612600000|2025-10-28 00:50:00|13353.8|13352.3|13351.3|13350.4|13353.9|13352.7|13350.4|13349.5|101
1761612900000|2025-10-28 00:55:00|13351.4|13350.5|13350.8|13349.9|13351.8|13350.9|13350.4|13349.5|124
1761613200000|2025-10-28 01:00:00|13350.7|13349.8|13350.8|13349.9|13351.5|13350.6|13348.8|13347.3|134
1761613500000|2025-10-28 01:05:00|13351.3|13350.4|13353.2|13352.3|13353.9|13353|13351.2|13349.8|156
1761613800000|2025-10-28 01:10:00|13353.3|13352.4|13356.5|13355.6|13357.1|13355.9|13352.8|13351.5|150
1761614100000|2025-10-28 01:15:00|13356.4|13355.5|13352.3|13351.4|13358.7|13357.8|13351.8|13350.9|210
1761614400000|2025-10-28 01:20:00|13352.2|13351.3|13349.6|13348.7|13353.3|13352.4|13349.3|13348.4|136
1761614700000|2025-10-28 01:25:00|13349.7|13348.8|13348.8|13347.9|13350.1|13349.2|13348.4|13347.5|137
1761615000000|2025-10-28 01:30:00|13348.7|13347.8|13351.1|13350.2|13352.9|13351.6|13348.7|13347.3|137
1761615300000|2025-10-28 01:35:00|13351.3|13350.4|13351|13350.1|13353.2|13352.3|13350.9|13350|143
1761615600000|2025-10-28 01:40:00|13351.1|13350.2|13352.3|13351.4|13353.2|13352.3|13351|13350.1|128
1761615900000|2025-10-28 01:45:00|13352.5|13351.6|13351.1|13350.2|13352.6|13351.7|13351.1|13350.2|104
1761616200000|2025-10-28 01:50:00|13351|13350.1|13350.3|13349.4|13352.5|13351.6|13349.8|13348.3|93
1761616500000|2025-10-28 01:55:00|13350.2|13349.3|13352.3|13351.4|13353.4|13352.5|13350|13349.1|163
1761616800000|2025-10-28 02:00:00|13352.8|13351.9|13357.9|13357|13358.2|13357.2|13352.6|13351.7|148
1761617100000|2025-10-28 02:05:00|13357.8|13356.9|13357.7|13356.8|13359.1|13357.7|13356.1|13355.2|141
1761617400000|2025-10-28 02:10:00|13357.6|13356.7|13357.7|13356.8|13358.7|13357.2|13357.2|13355.9|104
1761617700000|2025-10-28 02:15:00|13357.8|13356.9|13355.6|13354.7|13358.9|13357.4|13355.2|13354.3|116
1761618000000|2025-10-28 02:20:00|13355.3|13354.4|13355.2|13354.3|13356.7|13355.7|13354.2|13353.3|142
1761618300000|2025-10-28 02:25:00|13355.3|13354.4|13355.9|13355|13357.6|13356.7|13355.2|13354.1|70
1761618600000|2025-10-28 02:30:00|13355.8|13354.9|13352.8|13351.9|13355.9|13355|13352.1|13350.6|86
1761618900000|2025-10-28 02:35:00|13352.7|13351.8|13352.3|13351.4|13353.2|13352.3|13351.4|13349.9|100
1761619200000|2025-10-28 02:40:00|13352.1|13351.2|13353.9|13353|13354.1|13353.2|13351.3|13350.4|88
1761619500000|2025-10-28 02:45:00|13353.8|13352.9|13351|13350.1|13353.9|13353|13350|13349.1|67
1761619800000|2025-10-28 02:50:00|13351.1|13350.2|13350.7|13349.8|13351.1|13350.2|13350.1|13349.2|135
1761620100000|2025-10-28 02:55:00|13350.9|13350|13349.4|13348.5|13350.9|13350|13349.1|13348.2|69
1761620400000|2025-10-28 03:00:00|13349.2|13348.3|13351.7|13350.8|13352.8|13351.9|13349|13348.1|95
1761620700000|2025-10-28 03:05:00|13351.9|13351|13352|13351.1|13353.7|13352.8|13351.3|13350.4|78
1761621000000|2025-10-28 03:10:00|13352.1|13351.2|13351.2|13350.3|13352.6|13351.5|13351|13350.1|77
1761621300000|2025-10-28 03:15:00|13351.3|13350.4|13350.3|13348.8|13352.1|13351.2|13350|13348.7|100
1761621600000|2025-10-28 03:20:00|13350.5|13349|13350.5|13349.6|13350.8|13349.9|13349.9|13348.4|126
1761621900000|2025-10-28 03:25:00|13350.7|13349.8|13353.3|13352.4|13353.7|13352.8|13350.5|13349.6|96
1761622200000|2025-10-28 03:30:00|13353.7|13352.8|13352.1|13351.2|13354|13353.1|13351.8|13350.9|73
1761622500000|2025-10-28 03:35:00|13352.4|13351.5|13352.4|13350.9|13353.1|13351.8|13350.2|13349.2|102
1761622800000|2025-10-28 03:40:00|13352.3|13350.8|13352.4|13351.5|13353.1|13352.1|13352|13350.8|69
1761623100000|2025-10-28 03:45:00|13352.3|13351.4|13354.2|13353.3|13355.4|13354.5|13352.3|13351.4|113
1761623400000|2025-10-28 03:50:00|13354.3|13353.4|13357.3|13356.4|13357.5|13356.6|13354.3|13353.3|85
1761623700000|2025-10-28 03:55:00|13357.9|13357|13356.1|13355.2|13358.3|13357.4|13355.1|13354.2|148
1761624000000|2025-10-28 04:00:00|13356|13355.1|13357.6|13356.7|13357.7|13356.8|13355.4|13354.5|148
1761624300000|2025-10-28 04:05:00|13357.9|13357|13360.3|13359.4|13360.6|13359.7|13357.9|13357|86
1761624600000|2025-10-28 04:10:00|13360.6|13359.7|13364.7|13363.8|13365.4|13364.2|13360.6|13359.7|92
1761624900000|2025-10-28 04:15:00|13364.6|13363.7|13367.6|13366.7|13367.8|13366.7|13364|13363.1|149
1761625200000|2025-10-28 04:20:00|13367.4|13366.5|13362.8|13361.9|13367.8|13366.9|13362.3|13361.4|141
1761625500000|2025-10-28 04:25:00|13363|13362.1|13362.1|13360.6|13363.8|13362.9|13361.4|13360.2|143
1761625800000|2025-10-28 04:30:00|13362|13361.2|13363.1|13361.6|13363.3|13362.4|13360.1|13358.6|107
1761626100000|2025-10-28 04:35:00|13363.2|13362.2|13364.7|13363.8|13365.4|13364.5|13362.4|13361.5|108
1761626400000|2025-10-28 04:40:00|13364.6|13363.7|13363.7|13362.8|13365.6|13364.5|13363.7|13362.8|87
1761626700000|2025-10-28 04:45:00|13364|13363.1|13365.9|13364.4|13366.4|13365.5|13364|13363.1|153
1761627000000|2025-10-28 04:50:00|13365.3|13364.5|13365.8|13364.9|13366.1|13365.2|13364.4|13363.5|97
1761627300000|2025-10-28 04:55:00|13366.1|13365.2|13366.5|13365|13366.8|13365.7|13364.3|13363.1|134
1761627600000|2025-10-28 05:00:00|13366.4|13364.9|13367.3|13366.4|13367.7|13366.8|13365.2|13364.3|129
1761627900000|2025-10-28 05:05:00|13367.2|13366.3|13369.2|13368.3|13369.6|13368.7|13366.9|13365.5|109
1761628200000|2025-10-28 05:10:00|13369.1|13368.2|13367.5|13366.6|13369.1|13368.2|13366.8|13365.9|96
1761628500000|2025-10-28 05:15:00|13367.4|13366.5|13365.9|13365|13368.2|13367.3|13365|13364.1|65
1761628800000|2025-10-28 05:20:00|13365.8|13364.9|13365.7|13364.8|13365.8|13364.9|13361.5|13360.6|105
1761629100000|2025-10-28 05:25:00|13365.9|13365|13367.1|13366.2|13370|13369.1|13365.7|13364.8|154
1761629400000|2025-10-28 05:30:00|13367.3|13366.4|13365.9|13365|13367.5|13366.6|13364.9|13364|107
1761629700000|2025-10-28 05:35:00|13366|13365.1|13363.9|13363|13366.6|13365.7|13363.9|13363|163
1761630000000|2025-10-28 05:40:00|13363.7|13362.8|13363.5|13362|13363.8|13362.9|13361.6|13360.7|184
1761630300000|2025-10-28 05:45:00|13363.4|13361.9|13363.6|13362.7|13365.9|13364.7|13363.3|13361.8|137
1761630600000|2025-10-28 05:50:00|13363.5|13362.6|13363.5|13362.6|13364.8|13363.9|13362.8|13361.9|114
1761630900000|2025-10-28 05:55:00|13363.1|13362.2|13362.2|13361.3|13364.2|13362.7|13361.4|13360.5|124
1761631200000|2025-10-28 06:00:00|13362.6|13361.7|13361.6|13360.7|13364.7|13363.8|13361|13359.6|186
1761631500000|2025-10-28 06:05:00|13361.5|13360.6|13362.3|13361.4|13362.5|13361.6|13360.7|13359.6|119
1761631800000|2025-10-28 06:10:00|13362.4|13361.5|13360.4|13359.5|13362.7|13361.8|13360.4|13359.5|124
1761632100000|2025-10-28 06:15:00|13360.2|13359.3|13366.8|13365.9|13367.3|13366.4|13360.2|13359.3|134
1761632400000|2025-10-28 06:20:00|13366.7|13365.8|13364.7|13363.8|13367.3|13366.4|13364.4|13363.5|92
1761632700000|2025-10-28 06:25:00|13364.4|13363.5|13365.6|13364.7|13365.7|13364.8|13361.3|13360.4|156
1761633000000|2025-10-28 06:30:00|13365.7|13364.8|13358.9|13358|13368.1|13366.1|13358.9|13357.6|183
1761633300000|2025-10-28 06:35:00|13358.8|13357.3|13359.1|13357.6|13359.6|13358.5|13356.1|13354.7|131
1761633600000|2025-10-28 06:40:00|13359|13357.5|13358.2|13356.7|13359.4|13358.2|13355.7|13354.2|134
1761633900000|2025-10-28 06:45:00|13358.3|13356.8|13358.8|13357.9|13359.4|13358.5|13357|13356.1|153
1761634200000|2025-10-28 06:50:00|13358.7|13357.8|13356.2|13355.3|13359.2|13358.3|13354.9|13353.4|137
1761634500000|2025-10-28 06:55:00|13355.8|13354.9|13353|13352.1|13355.8|13354.9|13352.7|13351.8|184
1761634800000|2025-10-28 07:00:00|13352.8|13351.9|13348.6|13347.7|13352.9|13352|13347.6|13346.7|252
1761635100000|2025-10-28 07:05:00|13348.7|13347.8|13350.2|13349.3|13351|13350.1|13344.9|13344|286
1761635400000|2025-10-28 07:10:00|13349.9|13349|13352.7|13351.8|13353|13352.1|13349.9|13349|251
1761635700000|2025-10-28 07:15:00|13352.5|13351.6|13350.2|13349.3|13352.5|13351.6|13349.7|13348.8|153
1761636000000|2025-10-28 07:20:00|13350.1|13349.2|13350.1|13349.2|13351.5|13350.6|13349.6|13348.7|143
1761636300000|2025-10-28 07:25:00|13350.3|13349.4|13349.8|13348.9|13352.8|13351.9|13349.7|13348.8|176
1761636600000|2025-10-28 07:30:00|13350.1|13349.2|13345.2|13343.7|13350.1|13349.2|13344.7|13343.2|209
1761636900000|2025-10-28 07:35:00|13345.5|13344|13346.5|13345.6|13347|13346.1|13343|13342.1|133
1761637200000|2025-10-28 07:40:00|13346.7|13345.8|13346.7|13345.8|13348.3|13347.4|13343.9|13343|163
1761637500000|2025-10-28 07:45:00|13346.8|13345.9|13345.4|13344.5|13346.9|13346|13343.5|13342.6|153
1761637800000|2025-10-28 07:50:00|13345.3|13344.4|13334.8|13333.9|13345.4|13344.5|13334.6|13333.7|222
1761638100000|2025-10-28 07:55:00|13335|13334.1|13337.1|13336.2|13338.7|13337.8|13332.2|13331.3|285
1761638400000|2025-10-28 08:00:00|13336.9|13336|13332.9|13332|13339.1|13337.8|13332.7|13331.8|472
1761638700000|2025-10-28 08:05:00|13333|13332.1|13330.6|13329.7|13335.2|13334.3|13329.9|13329|275
1761639000000|2025-10-28 08:10:00|13330.7|13329.8|13328|13327.1|13332.4|13331|13325.6|13324.7|285
1761639300000|2025-10-28 08:15:00|13328.1|13327.2|13333.8|13332.3|13334.1|13332.7|13327.6|13326.7|303
1761639600000|2025-10-28 08:20:00|13333.9|13332.4|13330.2|13329.3|13333.9|13332.7|13330|13328.5|269
1761639900000|2025-10-28 08:25:00|13329.8|13328.9|13322.3|13320.8|13330.5|13329.6|13321.4|13320.5|328
1761640200000|2025-10-28 08:30:00|13322.2|13320.7|13330.5|13329|13331.1|13329.6|13321.5|13320.5|340
1761640500000|2025-10-28 08:35:00|13330.4|13328.9|13310.5|13309.6|13331|13329.5|13306.5|13305.6|450
1761640800000|2025-10-28 08:40:00|13310.2|13309.3|13307.5|13306.6|13311.7|13310.8|13306.1|13305.2|482
1761641100000|2025-10-28 08:45:00|13307.6|13306.7|13306.6|13305.7|13308.2|13306.7|13301.5|13300.6|358
1761641400000|2025-10-28 08:50:00|13306.7|13305.8|13306.9|13306|13311.5|13310.5|13305.9|13305|210
1761641700000|2025-10-28 08:55:00|13305.5|13304.6|13308.5|13307.6|13309.5|13307.9|13303.6|13302.1|287
1761642000000|2025-10-28 09:00:00|13308.4|13307.5|13307.3|13306.4|13310.1|13308.9|13306.2|13305.3|251
1761642300000|2025-10-28 09:05:00|13307.5|13306.6|13309.5|13308.6|13309.7|13308.8|13303.5|13302.6|332
1761642600000|2025-10-28 09:10:00|13310.1|13308.7|13305.6|13304.7|13310.1|13309|13305.2|13304.3|218
1761642900000|2025-10-28 09:15:00|13305.7|13304.8|13307|13306.1|13309.9|13309|13305.4|13304.5|231
1761643200000|2025-10-28 09:20:00|13307.2|13306.3|13302.7|13301.8|13308|13307.1|13301.5|13300.6|226
1761643500000|2025-10-28 09:25:00|13302.6|13301.7|13305.6|13304.7|13305.8|13304.9|13301.5|13300.6|166
1761643800000|2025-10-28 09:30:00|13305.9|13305|13310.4|13309.5|13311.6|13310.7|13305.9|13305|157
1761644100000|2025-10-28 09:35:00|13310.5|13309.6|13311.3|13310.4|13312.4|13311.5|13307.6|13306.7|129
1761644400000|2025-10-28 09:40:00|13311.4|13310.5|13319.2|13318.3|13319.5|13318.6|13311.2|13310.3|183
1761644700000|2025-10-28 09:45:00|13319.5|13318.6|13316.7|13315.8|13323.3|13322.4|13316.7|13315.6|184
1761645000000|2025-10-28 09:50:00|13316.6|13315.7|13314.3|13313.4|13316.8|13315.9|13312.7|13311.2|141
1761645300000|2025-10-28 09:55:00|13314.6|13313.7|13317.7|13316.8|13318.3|13317.4|13313.7|13312.8|239
1761645600000|2025-10-28 10:00:00|13318|13317.1|13313.8|13312.9|13318.7|13317.8|13312.6|13311.7|202
1761645900000|2025-10-28 10:05:00|13313.9|13313|13314.8|13313.9|13316|13315.1|13312.6|13311.7|219
1761646200000|2025-10-28 10:10:00|13314.9|13314|13319.2|13318.3|13322|13320.5|13314.6|13313.7|235
1761646500000|2025-10-28 10:15:00|13319.3|13318.4|13321.5|13320.6|13321.9|13321|13318.2|13317.3|172
1761646800000|2025-10-28 10:20:00|13321.3|13320.4|13325|13324.1|13325.8|13324.9|13321.3|13320.4|148
1761647100000|2025-10-28 10:25:00|13325.1|13324.2|13321.4|13320.5|13326.2|13325.3|13321.1|13320.2|204
1761647400000|2025-10-28 10:30:00|13321.1|13320.2|13322.4|13321.5|13323.6|13322.7|13316.5|13315|256
1761647700000|2025-10-28 10:35:00|13322.5|13321.6|13322.3|13321.4|13323.9|13323|13320.9|13320|156
1761648000000|2025-10-28 10:40:00|13322.4|13321.5|13325.3|13324.4|13326.3|13325.4|13322.2|13321.3|170
1761648300000|2025-10-28 10:45:00|13325.2|13324.3|13323|13322.1|13329.4|13328.5|13322.9|13322|192
1761648600000|2025-10-28 10:50:00|13323.1|13322.2|13323.6|13322.7|13324|13323.1|13322|13321.1|209
1761648900000|2025-10-28 10:55:00|13323.5|13322.6|13326.1|13325.2|13326.8|13325.9|13321|13320.1|198
1761649200000|2025-10-28 11:00:00|13326|13325.1|13325.1|13324.2|13326.6|13325.7|13322.8|13321.9|163
1761649500000|2025-10-28 11:05:00|13324.6|13323.7|13318.1|13317.2|13324.6|13323.7|13316.9|13316|199
1761649800000|2025-10-28 11:10:00|13317.9|13317|13315|13314.1|13318|13317.1|13313.7|13312.8|163
1761650100000|2025-10-28 11:15:00|13315.1|13314.2|13318.8|13317.9|13320.6|13319.7|13314.4|13313.5|305
1761650400000|2025-10-28 11:20:00|13318.4|13317.5|13313.6|13312.7|13318.4|13317.5|13313.5|13312.6|132
1761650700000|2025-10-28 11:25:00|13313.8|13312.9|13308.4|13307.5|13313.8|13312.9|13308.2|13307.3|241
1761651000000|2025-10-28 11:30:00|13308.3|13307.4|13309.4|13308.5|13310.1|13308.8|13307.2|13306.3|201
1761651300000|2025-10-28 11:35:00|13309.5|13308.6|13310.2|13309.3|13312.2|13311.3|13308.4|13307.5|108
1761651600000|2025-10-28 11:40:00|13310.1|13309.2|13307.4|13305.9|13311|13310.1|13306.5|13305.6|189
1761651900000|2025-10-28 11:45:00|13307.1|13305.6|13305.7|13304.8|13309.9|13308.9|13305.2|13304.3|110
1761652200000|2025-10-28 11:50:00|13305.6|13304.7|13307.3|13306.4|13309.4|13308.5|13305|13304.1|110
1761652500000|2025-10-28 11:55:00|13307.1|13306.2|13308.7|13307.8|13309.2|13308.3|13305.3|13304.4|161
1761652800000|2025-10-28 12:00:00|13310|13309.1|13310.9|13310|13314.6|13313.7|13309.1|13308.2|295
1761653100000|2025-10-28 12:05:00|13311.1|13310.2|13306.5|13305.6|13311.2|13310.3|13306|13304.5|202
1761653400000|2025-10-28 12:10:00|13306.4|13305.5|13301.7|13300.8|13306.5|13305.6|13300.5|13299.6|242
1761653700000|2025-10-28 12:15:00|13301.6|13300.7|13299.1|13298.2|13301.6|13300.7|13296|13295.1|204
1761654000000|2025-10-28 12:20:00|13299.4|13298.5|13303.6|13302.7|13306.4|13305.5|13299.3|13298.4|300
1761654300000|2025-10-28 12:25:00|13303.8|13302.9|13301|13300.1|13303.8|13302.9|13300.1|13299.2|193
1761654600000|2025-10-28 12:30:00|13300.5|13299.6|13302.7|13301.8|13303.6|13302.7|13299.1|13298.2|228
1761654900000|2025-10-28 12:35:00|13302.8|13301.9|13296|13295.1|13303.1|13302.2|13292.1|13291.2|346
1761655200000|2025-10-28 12:40:00|13296.2|13295.3|13297.3|13296.4|13300.2|13299.3|13294.1|13293.2|276
1761655500000|2025-10-28 12:45:00|13297|13296.1|13296.4|13295.5|13298.9|13298|13295.2|13294.3|248
1761655800000|2025-10-28 12:50:00|13296.9|13295.4|13290.9|13290|13296.9|13295.9|13290.5|13289.6|436
1761656100000|2025-10-28 12:55:00|13291|13290.1|13285.6|13284.1|13291|13290.1|13280.4|13279.5|511
1761656400000|2025-10-28 13:00:00|13285.8|13284.3|13284.2|13283.3|13286|13285.1|13281.8|13280.7|332
1761656700000|2025-10-28 13:05:00|13283.5|13282.6|13277.2|13276.3|13286.1|13285.2|13275.3|13274.4|294
1761657000000|2025-10-28 13:10:00|13277.1|13276.2|13271.1|13270.2|13277.2|13276.3|13270.1|13269.2|286
1761657300000|2025-10-28 13:15:00|13271.2|13270.3|13266.4|13265.5|13272.2|13271.3|13265|13264.1|288
1761657600000|2025-10-28 13:20:00|13266.2|13265.3|13267.9|13267|13271.4|13270.5|13262.3|13261.4|280
1761657900000|2025-10-28 13:25:00|13268.2|13267.3|13267|13266.1|13269.6|13268.7|13266.8|13265.9|207
1761658200000|2025-10-28 13:30:00|13267.1|13266.2|13263.7|13262.8|13267.1|13266.2|13256.7|13255.8|406
1761658500000|2025-10-28 13:35:00|13263.8|13262.9|13261.2|13260.3|13267.5|13266.6|13260|13259.1|341
1761658800000|2025-10-28 13:40:00|13261.3|13260.4|13258.1|13257.2|13261.5|13260.6|13255.3|13254.4|336
1761659100000|2025-10-28 13:45:00|13258.2|13257.3|13253.1|13252.2|13258.3|13257.4|13248.2|13247.3|494
1761659400000|2025-10-28 13:50:00|13253.2|13252.3|13252.2|13251.3|13260.1|13259.2|13249.5|13248.6|440
1761659700000|2025-10-28 13:55:00|13252.1|13251.2|13256.6|13255.1|13260.2|13259.3|13251.6|13250.7|269
1761660000000|2025-10-28 14:00:00|13256.7|13254.5|13262.3|13261.4|13263.9|13263|13254.9|13254|365
1761660300000|2025-10-28 14:05:00|13262.4|13261.5|13264.4|13263.5|13266.5|13265.6|13262.2|13261.3|340
1761660600000|2025-10-28 14:10:00|13264.8|13263.9|13260.2|13259.3|13268.1|13267.2|13260.1|13259.2|329
1761660900000|2025-10-28 14:15:00|13260.7|13259.2|13264.2|13263.3|13265.4|13263.7|13260.2|13259.1|231
1761661200000|2025-10-28 14:20:00|13264.5|13263.6|13272.9|13272|13276.8|13275.8|13264.4|13263.5|453
1761661500000|2025-10-28 14:25:00|13272.6|13271.7|13264.6|13263.7|13273.3|13272.4|13262.8|13261.9|331
1761661800000|2025-10-28 14:30:00|13264.5|13263.6|13261.9|13261|13267.3|13266.4|13260.3|13259.4|271
1761662100000|2025-10-28 14:35:00|13262.5|13261.6|13268.6|13267.7|13269.1|13268.2|13262.5|13261.6|236
1761662400000|2025-10-28 14:40:00|13268.8|13267.9|13270.3|13269.4|13273.9|13273|13267.8|13266.9|322
1761662700000|2025-10-28 14:45:00|13270.5|13269.6|13272.7|13271.8|13273.9|13273|13265.8|13264.9|280
1761663000000|2025-10-28 14:50:00|13272.8|13271.9|13277.9|13277|13278.8|13277.9|13270.1|13269.2|255
1761663300000|2025-10-28 14:55:00|13278|13277.1|13276.7|13275.8|13278.7|13277.8|13273.4|13272.5|267
1761663600000|2025-10-28 15:00:00|13277|13276.1|13279.6|13278.7|13281.7|13280.8|13274.8|13273.9|251
1761663900000|2025-10-28 15:05:00|13279.4|13278.5|13275.6|13274.7|13279.4|13278.5|13273.8|13272.5|235
1761664200000|2025-10-28 15:10:00|13275.8|13274.9|13272.8|13271.9|13277.8|13276.9|13271.9|13271|302
1761664500000|2025-10-28 15:15:00|13272.9|13272|13274.1|13273.2|13274.4|13273.5|13271.8|13270.9|190
1761664800000|2025-10-28 15:20:00|13274.2|13273.3|13275.9|13275|13277.5|13276.6|13272.4|13271.5|212
1761665100000|2025-10-28 15:25:00|13276.1|13275.2|13278.3|13277.4|13278.5|13277.6|13275.7|13274.8|182
1761665400000|2025-10-28 15:30:00|13278.4|13277.5|13283.1|13282.2|13283.9|13283|13278.4|13277.5|217
1761665700000|2025-10-28 15:35:00|13283.2|13282.3|13280.3|13279.4|13283.3|13282.4|13279.5|13278.6|150
1761666000000|2025-10-28 15:40:00|13280.4|13279.5|13283|13282.1|13284.1|13283.2|13279.4|13278.5|193
1761666300000|2025-10-28 15:45:00|13282.8|13281.9|13276.2|13275.3|13282.9|13282|13276|13275.1|246
1761666600000|2025-10-28 15:50:00|13276.3|13275.4|13270|13269.1|13276.3|13275.4|13267.8|13266.9|354
1761666900000|2025-10-28 15:55:00|13270.1|13269.2|13278|13277.1|13278.6|13277.7|13270|13269.1|367
1761667200000|2025-10-28 16:00:00|13278.1|13277.2|13276|13275.1|13281.7|13280.8|13274.6|13273.7|312
1761667500000|2025-10-28 16:05:00|13276.1|13275.2|13277.7|13276.8|13280.4|13279.5|13275.9|13275|244
1761667800000|2025-10-28 16:10:00|13277.8|13276.9|13277.8|13276.9|13278.2|13277.3|13276.6|13275.7|136
1761668100000|2025-10-28 16:15:00|13278|13277.1|13276.9|13276|13280.1|13279.2|13275.5|13274.6|144
1761668400000|2025-10-28 16:20:00|13277|13276.1|13279.1|13278.2|13279.1|13278.2|13276.1|13275.2|137
1761668700000|2025-10-28 16:25:00|13279.2|13278.3|13283.2|13282.3|13283.4|13282.5|13278.9|13278|115
1761669000000|2025-10-28 16:30:00|13282.6|13281.7|13284.3|13283.4|13286.8|13285.9|13279.3|13278.4|485
1761669300000|2025-10-28 16:35:00|13284.1|13283.2|13275.4|13274.5|13284.1|13283.2|13275.1|13273.7|332
1761669600000|2025-10-28 16:40:00|13275.5|13274.6|13279.7|13278.8|13279.8|13278.9|13275.3|13274.4|243
1761669900000|2025-10-28 16:45:00|13279.6|13278.7|13281.2|13280.3|13282.8|13281.9|13278|13277.1|210
1761670200000|2025-10-28 16:50:00|13280.4|13279.5|13288.3|13287.4|13289.4|13288.5|13279.7|13278.8|261
1761670500000|2025-10-28 16:55:00|13288.7|13287.8|13290|13289.1|13291.5|13290.6|13286.8|13285.9|384
1761670800000|2025-10-28 17:00:00|13290.1|13289.2|13284|13283.1|13290.3|13289.4|13283.6|13282.7|295
1761671100000|2025-10-28 17:05:00|13284.4|13283.5|13281.1|13280.2|13284.9|13284|13280.2|13279.3|159
1761671400000|2025-10-28 17:10:00|13281|13280.1|13280.2|13279.3|13281.1|13280.2|13277.3|13276.4|160
1761671700000|2025-10-28 17:15:00|13279.7|13278.8|13282.4|13281.5|13284.1|13283.2|13279.2|13278.3|211
1761672000000|2025-10-28 17:20:00|13282.2|13281.3|13279.4|13278.5|13282.5|13281.6|13279.3|13278.4|128
1761672300000|2025-10-28 17:25:00|13279.5|13278.6|13278|13277.1|13279.5|13278.6|13277.5|13276.6|104
1761672600000|2025-10-28 17:30:00|13277.8|13276.9|13279.7|13278.8|13279.7|13278.8|13276.5|13275.6|136
1761672900000|2025-10-28 17:35:00|13279.8|13278.9|13279.5|13278.6|13280.6|13279.7|13279|13278.1|97
1761673200000|2025-10-28 17:40:00|13279.4|13278.5|13278.9|13278|13282|13281.1|13278.5|13277.6|104
1761673500000|2025-10-28 17:45:00|13278.8|13277.9|13279|13278.1|13279.8|13278.9|13278.1|13277.2|104
1761673800000|2025-10-28 17:50:00|13278.8|13277.9|13276.7|13275.8|13278.8|13277.9|13276.5|13275.6|116
1761674100000|2025-10-28 17:55:00|13276.8|13275.9|13277.2|13276.3|13277.9|13277|13275.7|13274.8|112
1761674400000|2025-10-28 18:00:00|13277.4|13276.5|13277.1|13276.2|13277.6|13276.7|13275.3|13274.4|116
1761674700000|2025-10-28 18:05:00|13277.2|13276.3|13275|13274.1|13277.5|13276.6|13274.3|13273.4|72
1761675000000|2025-10-28 18:10:00|13275.8|13274.9|13277.2|13276.3|13277.2|13276.3|13275.8|13274.9|119
1761675300000|2025-10-28 18:15:00|13277.3|13276.4|13277.3|13276.4|13278.2|13277.3|13277.2|13276.3|62
1761675600000|2025-10-28 18:20:00|13277.2|13276.3|13275.7|13274.8|13277.5|13276.6|13275.7|13274.8|73
1761675900000|2025-10-28 18:25:00|13275.6|13274.7|13273.5|13272.6|13276.1|13275.2|13273.5|13272.6|90
1761676200000|2025-10-28 18:30:00|13273.4|13272.5|13272.1|13271.2|13273.4|13272.5|13270.3|13269.4|171
1761676500000|2025-10-28 18:35:00|13272.2|13271.3|13273.2|13272.3|13275.5|13274.6|13272.1|13271.2|111
1761676800000|2025-10-28 18:40:00|13273|13272.1|13273.7|13272.8|13273.7|13272.8|13271.8|13270.9|93
1761677100000|2025-10-28 18:45:00|13272.9|13272|13277.3|13275.8|13277.7|13276.2|13272.9|13272|99
1761677400000|2025-10-28 18:50:00|13277.2|13275.7|13275.8|13274.9|13277.2|13275.7|13275.4|13274.5|106
1761677700000|2025-10-28 18:55:00|13276|13275.1|13280.5|13279.6|13283.3|13282.4|13275.7|13274.8|180
1761678000000|2025-10-28 19:00:00|13280.7|13279.8|13282.7|13281.8|13282.9|13282|13280.7|13279.8|124
1761678300000|2025-10-28 19:05:00|13282.6|13281.7|13283.6|13282.7|13283.6|13282.7|13281.8|13280.9|86
1761678600000|2025-10-28 19:10:00|13283.5|13282.6|13282.1|13281.2|13284.4|13283.5|13281.4|13280.5|70
1761678900000|2025-10-28 19:15:00|13282|13281.1|13282.7|13281.8|13283.9|13283|13282|13281.1|101
1761679200000|2025-10-28 19:20:00|13282.9|13282|13283.2|13282.3|13283.8|13282.9|13282|13281.1|93
1761679500000|2025-10-28 19:25:00|13282.4|13281.5|13281.2|13280.3|13282.9|13282|13281.1|13280.2|84
1761679800000|2025-10-28 19:30:00|13281.1|13280.2|13280.9|13280|13281.7|13280.8|13279.8|13278.9|116
1761680100000|2025-10-28 19:35:00|13281.2|13280.3|13282|13281.1|13282.2|13281.3|13280.8|13279.9|92
1761680400000|2025-10-28 19:40:00|13282.1|13281.2|13279.6|13278.7|13282.2|13281.3|13279.5|13278.6|89
1761680700000|2025-10-28 19:45:00|13279.8|13278.9|13276.4|13275.5|13279.9|13279|13275.5|13274.6|137
1761681000000|2025-10-28 19:50:00|13276.6|13275.7|13276.1|13275.2|13277.1|13276.2|13275.3|13274.4|106
1761681300000|2025-10-28 19:55:00|13275.9|13275|13273.5|13272.6|13275.9|13275|13273.3|13272.2|190
1761681600000|2025-10-28 20:00:00|13273.7|13272.8|13275.4|13274.5|13277.1|13276.1|13272.6|13271.7|81
1761681900000|2025-10-28 20:05:00|13275.3|13274.4|13276.4|13275.5|13277.4|13276.5|13274|13273.1|51
1761682200000|2025-10-28 20:10:00|13276.2|13275.3|13278.5|13277.6|13279.1|13277.8|13276.1|13275.2|59
1761682500000|2025-10-28 20:15:00|13278.6|13277.7|13279.6|13278.7|13280.3|13278.9|13278.6|13277.7|43
1761682800000|2025-10-28 20:20:00|13280.3|13278.8|13275.6|13274.7|13280.3|13278.8|13275.6|13274.7|52
1761683100000|2025-10-28 20:25:00|13275.4|13274.5|13274.1|13273.2|13275.4|13274.5|13273.1|13271.6|57
1761683400000|2025-10-28 20:30:00|13274.2|13273.3|13275.3|13274.4|13275.4|13274.5|13274.2|13273|48
1761683700000|2025-10-28 20:35:00|13275.2|13274.3|13274.5|13273.6|13275.9|13274.5|13274.3|13273.4|31
1761684000000|2025-10-28 20:40:00|13274.4|13273.5|13278.2|13276.7|13278.2|13277.2|13274.4|13273.3|106
1761684300000|2025-10-28 20:45:00|13278.3|13276.8|13277.9|13277|13278.3|13277.3|13277.6|13276.4|37
1761684600000|2025-10-28 20:50:00|13278|13277.1|13275.7|13274.8|13278.3|13277.4|13275.7|13274.8|36
1761684900000|2025-10-28 20:55:00|13276.1|13274.6|13277.7|13266.7|13277.7|13274.7|13271.6|13265.4|219
1761685200000|2025-10-28 21:00:00|13277.8|13266.8|13279.1|13268.1|13279.6|13268.6|13277.8|13266.8|8
1761685500000|2025-10-28 21:05:00|13278.8|13267.8|13279.9|13268.9|13279.9|13268.9|13278.8|13267.8|31
1761685800000|2025-10-28 21:10:00|13279.8|13268.8|13279.6|13268.6|13279.9|13268.9|13279.4|13268.4|22
1761686100000|2025-10-28 21:15:00|13279.5|13268.5|13282.4|13271.4|13282.4|13271.4|13279.5|13268.5|17
1761686400000|2025-10-28 21:20:00|13282.5|13271.5|13282.9|13271.9|13283|13272|13282.5|13271.5|34
1761686700000|2025-10-28 21:25:00|13282|13271|13282.2|13271.2|13282.4|13271.4|13280.6|13269.6|66
1761687000000|2025-10-28 21:30:00|13282|13271|13280.6|13269.6|13282|13271|13280.4|13269.4|15
1761687300000|2025-10-28 21:35:00|13280.5|13269.5|13280.7|13269.7|13280.8|13269.8|13280.3|13269.3|23
1761687600000|2025-10-28 21:40:00|13280.6|13269.6|13280.5|13269.5|13280.6|13269.6|13280.4|13269.4|8
1761687900000|2025-10-28 21:45:00|13280.6|13269.6|13281.4|13270.4|13281.4|13270.4|13280.6|13269.6|17
1761688200000|2025-10-28 21:50:00|13282.6|13271.6|13281.1|13270.1|13282.6|13271.6|13281|13270|17
1761688500000|2025-10-28 21:55:00|13281.5|13269.6|13280.9|13269|13281.7|13270.1|13280.6|13269|18
1761688800000|2025-10-28 22:00:00|13280.4|13268.5|13273.3|13269|13280.6|13270.6|13272.8|13267.3|131
1761689100000|2025-10-28 22:05:00|13273.5|13268.9|13273|13270.6|13277.6|13272.4|13272.8|13267.7|115
1761689400000|2025-10-28 22:10:00|13272.6|13270.2|13275.8|13272.2|13276.4|13272.7|13272.6|13269.4|82
1761689700000|2025-10-28 22:15:00|13275.1|13272.7|13273.3|13270.9|13275.3|13272.8|13272.7|13270.3|247
1761690000000|2025-10-28 22:20:00|13273.1|13270.7|13274.5|13272.1|13274.5|13272.1|13272.8|13270.2|41
1761690300000|2025-10-28 22:25:00|13274.4|13272|13275.4|13273|13276.5|13274.1|13274.3|13271.9|28
1761690600000|2025-10-28 22:30:00|13275.5|13273.1|13275.5|13273.1|13276.1|13273.7|13275.5|13273.1|27
1761690900000|2025-10-28 22:35:00|13275.6|13273.2|13274|13271.6|13275.6|13273.4|13273.6|13271.2|28
1761691200000|2025-10-28 22:40:00|13273.9|13271.5|13273.9|13271.5|13274|13271.6|13272.8|13270.4|35
1761691500000|2025-10-28 22:45:00|13273.6|13271.2|13272.6|13270.2|13273.6|13271.2|13272.6|13270.2|28
1761691800000|2025-10-28 22:50:00|13272.7|13270.3|13273.6|13271.2|13274.2|13271.8|13272|13269.6|37
1761692100000|2025-10-28 22:55:00|13273.4|13271|13273.3|13270.9|13273.9|13271.5|13273.3|13270.9|41
1761692400000|2025-10-28 23:00:00|13273.5|13271.1|13272.4|13270|13273.7|13271.3|13271.3|13269.1|57
1761692700000|2025-10-28 23:05:00|13272|13270.5|13271.6|13270.7|13272.3|13271.2|13271.1|13270.2|37
1761693000000|2025-10-28 23:10:00|13271.7|13270.8|13272.7|13271.8|13273.1|13271.9|13271.7|13270.5|37
1761693300000|2025-10-28 23:15:00|13272.4|13271.5|13273.8|13272.9|13273.8|13272.9|13272.4|13271.4|31
1761693600000|2025-10-28 23:20:00|13273.9|13273|13274.1|13273.2|13274.7|13273.4|13273.7|13272.6|26
1761693900000|2025-10-28 23:25:00|13274.3|13273.4|13271.5|13270.6|13274.3|13273.4|13271.4|13270.5|42
1761694200000|2025-10-28 23:30:00|13271.6|13270.7|13271.3|13270.4|13272.1|13271.2|13271.3|13270.1|35
1761694500000|2025-10-28 23:35:00|13271.1|13270.2|13271.5|13270.6|13272.1|13270.7|13271.1|13269.7|31
1761694800000|2025-10-28 23:40:00|13271.6|13270.7|13273.2|13272.3|13273.4|13272.3|13271.5|13270.6|34
1761695100000|2025-10-28 23:45:00|13273.1|13272.2|13272.2|13270.7|13273.3|13272.3|13271.5|13270.5|55
1761695400000|2025-10-28 23:50:00|13271.1|13270.2|13274.2|13273.3|13274.8|13273.9|13269.8|13268.9|85
1761695700000|2025-10-28 23:55:00|13274.3|13273.4|13278.7|13277.8|13278.7|13277.8|13274.3|13273.4|104
1761696000000|2025-10-29 00:00:00|13278.5|13277.6|13279.9|13279|13280|13279.1|13277|13276.1|206
1761696300000|2025-10-29 00:05:00|13280|13279.1|13277|13276.1|13280.8|13279.9|13276.6|13275.7|176
1761696600000|2025-10-29 00:10:00|13277.2|13276.3|13277.7|13276.8|13281.1|13280.2|13277|13276.1|126
1761696900000|2025-10-29 00:15:00|13277.8|13276.9|13278.1|13277.2|13279.2|13277.7|13275.6|13274.7|149
1761697200000|2025-10-29 00:20:00|13278|13277.1|13279.3|13277.8|13280.2|13278.7|13276.8|13275.6|135
1761697500000|2025-10-29 00:25:00|13279.4|13277.9|13278.7|13277.8|13279.6|13278.2|13277.8|13276.3|69
1761697800000|2025-10-29 00:30:00|13280.4|13277.2|13276.2|13275.3|13280.5|13279.6|13275.3|13273.8|430
1761698100000|2025-10-29 00:35:00|13276.3|13274.7|13277.5|13276.6|13278|13276.9|13274.6|13273.1|214
1761698400000|2025-10-29 00:40:00|13277.6|13276.1|13278|13276.5|13281|13279.5|13277.3|13276|191
1761698700000|2025-10-29 00:45:00|13278.5|13277|13276.9|13276|13280.2|13279.3|13276.9|13276|170
1761699000000|2025-10-29 00:50:00|13277|13276.1|13270|13269.1|13278.7|13277.8|13269.3|13268.4|316
1761699300000|2025-10-29 00:55:00|13269.9|13269|13273.2|13271.7|13275.4|13274.5|13268.7|13267.8|236
1761699600000|2025-10-29 01:00:00|13273.1|13271.6|13272.2|13270.7|13275.1|13273.6|13271.9|13270.4|221
1761699900000|2025-10-29 01:05:00|13272.8|13271.3|13273.2|13272.3|13274.1|13272.6|13271.3|13270.4|148
1761700200000|2025-10-29 01:10:00|13273.3|13272.4|13273.5|13272.6|13274.8|13273.5|13272.2|13271.3|144
1761700500000|2025-10-29 01:15:00|13273.2|13272.3|13270.3|13269.4|13274.1|13273.2|13267.6|13266.7|157
1761700800000|2025-10-29 01:20:00|13270.2|13269.3|13268.2|13267.3|13271.2|13270.3|13267.9|13267|105
1761701100000|2025-10-29 01:25:00|13268.3|13267.4|13267.5|13266.6|13268.6|13267.7|13265.7|13264.8|123
1761701400000|2025-10-29 01:30:00|13267.7|13266.8|13266.3|13265.4|13267.8|13266.9|13265.5|13264.6|104
1761701700000|2025-10-29 01:35:00|13266.2|13265.3|13267.7|13266.8|13269.4|13268.5|13264.9|13264|91
1761702000000|2025-10-29 01:40:00|13266.7|13265.8|13266.2|13265.3|13269.2|13268.3|13264.5|13263.4|221
1761702300000|2025-10-29 01:45:00|13266|13265.1|13266.4|13265.5|13268.1|13266.9|13265.9|13264.7|176
1761702600000|2025-10-29 01:50:00|13266.9|13266|13267.6|13266.7|13268.8|13267.4|13266.3|13265.1|130
1761702900000|2025-10-29 01:55:00|13267.8|13266.9|13265.5|13264|13268.2|13266.9|13264.5|13263.5|105
1761703200000|2025-10-29 02:00:00|13265.1|13263.6|13267.2|13266.3|13268.1|13266.9|13264|13263.1|143
1761703500000|2025-10-29 02:05:00|13267.1|13266.2|13268.2|13267.3|13269|13268.1|13265.5|13264.5|113
1761703800000|2025-10-29 02:10:00|13268.5|13267.6|13267.6|13266.7|13268.6|13267.7|13265.8|13264.3|103
1761704100000|2025-10-29 02:15:00|13267.7|13266.2|13266.5|13265|13268|13266.5|13265.5|13264.5|107
1761704400000|2025-10-29 02:20:00|13266|13264.5|13263.2|13261.7|13266|13264.9|13262.9|13261.6|72
1761704700000|2025-10-29 02:25:00|13262.9|13262|13261.4|13259.9|13263.7|13262.7|13261.4|13259.4|70
1761705000000|2025-10-29 02:30:00|13260.6|13259.7|13258.8|13257.9|13260.7|13259.7|13258.2|13257.1|147
1761705300000|2025-10-29 02:35:00|13259|13258.1|13260|13259.1|13260.7|13259.2|13257.9|13257|66
1761705600000|2025-10-29 02:40:00|13259.7|13258.8|13259.1|13258.2|13260.1|13259.2|13258.2|13257.3|61
1761705900000|2025-10-29 02:45:00|13259.7|13258.3|13259.7|13258.8|13260.7|13259.6|13259.1|13258.2|76
1761706200000|2025-10-29 02:50:00|13260|13259.1|13260.6|13259.7|13261.1|13259.8|13259.1|13258.2|71
1761706500000|2025-10-29 02:55:00|13261.1|13259.6|13264.4|13263.5|13264.5|13263.5|13260.7|13259.5|84
1761706800000|2025-10-29 03:00:00|13264.6|13263.7|13262.7|13261.8|13264.8|13263.9|13262.1|13261.2|64
1761707100000|2025-10-29 03:05:00|13263.1|13262.2|13261.4|13260.5|13263.9|13263|13260.5|13259.6|87
1761707400000|2025-10-29 03:10:00|13261.3|13260.4|13258.7|13257.8|13262.1|13260.8|13258.7|13257.8|67
1761707700000|2025-10-29 03:15:00|13258.6|13257.7|13258.2|13257.3|13259|13258|13257.9|13256.9|47
1761708000000|2025-10-29 03:20:00|13257.9|13257|13259.8|13258.9|13259.9|13259|13257.7|13256.5|61
1761708300000|2025-10-29 03:25:00|13259.7|13258.8|13256.6|13255.7|13259.8|13258.9|13256.6|13255.7|58
1761708600000|2025-10-29 03:30:00|13256.8|13255.9|13256|13254.5|13257|13256.1|13254.1|13252.6|111
1761708900000|2025-10-29 03:35:00|13255.9|13254.4|13255.1|13254.2|13256.5|13255.6|13254.5|13253.6|92
1761709200000|2025-10-29 03:40:00|13255|13254.1|13253.2|13252.3|13255.1|13254.2|13251.7|13250.8|77
1761709500000|2025-10-29 03:45:00|13253.1|13252.2|13252.4|13251.5|13253.1|13252.2|13251.8|13250.9|71
1761709800000|2025-10-29 03:50:00|13252.8|13251.9|13253.5|13252.6|13254.1|13253.2|13251.5|13250.6|69
1761710100000|2025-10-29 03:55:00|13253.2|13252.3|13253.3|13252.4|13254.9|13253.4|13253.1|13252.2|86
1761710400000|2025-10-29 04:00:00|13253.2|13252.3|13254.4|13253.5|13254.4|13253.5|13253|13252.1|113
1761710700000|2025-10-29 04:05:00|13254.2|13253.3|13253.7|13252.8|13254.3|13253.4|13252.5|13251.6|103
1761711000000|2025-10-29 04:10:00|13253.8|13252.9|13254.3|13253.4|13256|13254.5|13253.6|13252.4|94
1761711300000|2025-10-29 04:15:00|13254.9|13253.7|13254.1|13253.2|13255.8|13254.3|13253.2|13252.3|85
1761711600000|2025-10-29 04:20:00|13254.2|13253.3|13254.6|13253.1|13254.9|13253.5|13253|13252.1|135
1761711900000|2025-10-29 04:25:00|13254.7|13253.2|13255.1|13254.2|13255.7|13254.8|13253.8|13252.9|45
1761712200000|2025-10-29 04:30:00|13254.2|13253.3|13255.2|13254.3|13255.9|13254.4|13253.7|13252.8|45
1761712500000|2025-10-29 04:35:00|13256|13254.5|13252.2|13251.3|13256|13254.5|13252.2|13251.3|82
1761712800000|2025-10-29 04:40:00|13252|13251.1|13253.8|13252.3|13253.8|13252.6|13252|13251.1|72
1761713100000|2025-10-29 04:45:00|13253.7|13252.2|13252.4|13251.5|13253.9|13253|13252.2|13251.3|77
1761713400000|2025-10-29 04:50:00|13252.1|13251.2|13250.9|13250|13252.7|13251.6|13250.9|13250|55
1761713700000|2025-10-29 04:55:00|13250.8|13249.9|13251.5|13250.6|13251.6|13250.7|13249.9|13249|100
1761714000000|2025-10-29 05:00:00|13251.4|13250.5|13251.6|13250.7|13252.2|13251.3|13250.5|13249.6|75
1761714300000|2025-10-29 05:05:00|13252|13251.1|13248.7|13247.8|13252.6|13251.2|13248.1|13247.2|74
1761714600000|2025-10-29 05:10:00|13248.5|13247.6|13243|13242.1|13248.6|13247.7|13241.1|13240.2|159
1761714900000|2025-10-29 05:15:00|13243.1|13242.2|13239.5|13238.6|13243.5|13242.6|13237.6|13236.7|148
1761715200000|2025-10-29 05:20:00|13239.2|13238.3|13241.4|13239.9|13242|13240.5|13238.2|13237.3|153
1761715500000|2025-10-29 05:25:00|13241.5|13240|13237.9|13237|13241.8|13240.5|13237.3|13236.1|146
1761715800000|2025-10-29 05:30:00|13237.8|13236.9|13238|13236.5|13238.7|13237.7|13236.6|13235.5|147
1761716100000|2025-10-29 05:35:00|13238.3|13236.8|13240|13239.1|13242.6|13241.1|13237.3|13236.4|174
1761716400000|2025-10-29 05:40:00|13240.2|13239.3|13238.3|13237.4|13240.2|13239.3|13236|13235.1|117
1761716700000|2025-10-29 05:45:00|13238.6|13237.7|13237.8|13236.9|13241|13239.8|13237|13236.1|87
1761717000000|2025-10-29 05:50:00|13238|13237.1|13236|13235.1|13240.3|13239.4|13235.9|13234.8|119
1761717300000|2025-10-29 05:55:00|13236.1|13235.2|13236.1|13235.2|13237.1|13236.2|13233.9|13233|121
1761717600000|2025-10-29 06:00:00|13235.7|13234.8|13231.2|13230.3|13238|13236.6|13231.1|13230.2|158
1761717900000|2025-10-29 06:05:00|13230.9|13230|13235.6|13234.7|13235.6|13234.7|13230.1|13229.2|176
1761718200000|2025-10-29 06:10:00|13235.4|13234.5|13237.1|13236.2|13238.7|13237.8|13235.3|13234.4|123
1761718500000|2025-10-29 06:15:00|13237.2|13236.3|13236.8|13235.9|13239.3|13238.4|13235.6|13234.7|107
1761718800000|2025-10-29 06:20:00|13236.7|13235.8|13236.4|13235.5|13237.3|13236.4|13234.5|13233.6|66
1761719100000|2025-10-29 06:25:00|13236.9|13236|13236.2|13235.3|13237.8|13236.8|13236|13234.9|84
1761719400000|2025-10-29 06:30:00|13236.3|13235.4|13236.5|13235|13239.4|13238.5|13236.1|13235|82
1761719700000|2025-10-29 06:35:00|13236.6|13235.1|13240.3|13238.8|13242.1|13240.8|13236.6|13235.1|176
1761720000000|2025-10-29 06:40:00|13240.4|13238.9|13237.6|13236.7|13240.4|13239.5|13237.5|13236.4|77
1761720300000|2025-10-29 06:45:00|13237.5|13236.6|13235.5|13234.6|13237.5|13236.6|13234.2|13233.3|99
1761720600000|2025-10-29 06:50:00|13235.4|13234.5|13232.1|13231.2|13235.4|13234.5|13230.8|13229.9|103
1761720900000|2025-10-29 06:55:00|13232|13231.1|13227.8|13226.9|13232.5|13231.6|13226.2|13225.3|147
1761721200000|2025-10-29 07:00:00|13226.6|13225.7|13227.2|13226.3|13228.3|13227.4|13223.2|13222.3|328
1761721500000|2025-10-29 07:05:00|13227.3|13226.4|13232.5|13231.6|13233.4|13232.5|13225.4|13224.5|268
1761721800000|2025-10-29 07:10:00|13232.4|13231.5|13232.4|13231.5|13234.6|13233.7|13232.1|13231.2|240
1761722100000|2025-10-29 07:15:00|13232.5|13231.6|13230.8|13229.9|13234.3|13233.4|13230.7|13229.8|212
1761722400000|2025-10-29 07:20:00|13230.7|13229.8|13231|13230.1|13233.2|13232.3|13229.9|13229|203
1761722700000|2025-10-29 07:25:00|13230.9|13230|13225.6|13224.7|13230.9|13230|13221.9|13220.4|185
1761723000000|2025-10-29 07:30:00|13225.9|13225|13221.7|13220.8|13226.3|13225.4|13221.4|13220.5|168
1761723300000|2025-10-29 07:35:00|13221.8|13220.9|13227.7|13226.8|13228.8|13227.9|13221.7|13220.8|199
1761723600000|2025-10-29 07:40:00|13226.9|13226|13229.2|13228.3|13230.3|13229.4|13226.5|13225.6|181
1761723900000|2025-10-29 07:45:00|13228.8|13227.9|13227.5|13226|13229.7|13228.8|13225.1|13224.2|154
1761724200000|2025-10-29 07:50:00|13227.6|13226.1|13227.2|13226.3|13229.8|13228.3|13225.1|13224.2|174
1761724500000|2025-10-29 07:55:00|13227.3|13226.4|13229.6|13228.1|13230.1|13228.7|13225.6|13224.7|262
1761724800000|2025-10-29 08:00:00|13228.8|13227.9|13222.3|13221.4|13230.7|13229.3|13222.3|13221.4|263
1761725100000|2025-10-29 08:05:00|13222.5|13221.6|13218.4|13216.9|13223.8|13222.3|13217.3|13216.3|201
1761725400000|2025-10-29 08:10:00|13218.3|13216.8|13213.6|13212.7|13218.5|13217.1|13213.1|13212.2|243
1761725700000|2025-10-29 08:15:00|13213.5|13212.6|13219.5|13218.6|13220.1|13219.1|13213|13212.1|180
1761726000000|2025-10-29 08:20:00|13219.4|13218.5|13220.5|13219.6|13221.6|13220.7|13216.7|13215.2|216
1761726300000|2025-10-29 08:25:00|13220.6|13219.7|13217.6|13216.7|13221.4|13220.5|13217.6|13216.7|148
1761726600000|2025-10-29 08:30:00|13217.8|13216.9|13213.1|13212.2|13220.6|13219.4|13212.6|13211.7|210
1761726900000|2025-10-29 08:35:00|13213.2|13212.3|13210.6|13209.7|13214|13213.1|13210.6|13209.7|206
1761727200000|2025-10-29 08:40:00|13210.7|13209.8|13215.5|13214.6|13215.5|13214.6|13209.3|13208.4|132
1761727500000|2025-10-29 08:45:00|13215.4|13214.5|13215.2|13214.3|13216.5|13215.6|13213.6|13212.7|142
1761727800000|2025-10-29 08:50:00|13214.8|13213.9|13210.7|13209.8|13214.9|13214|13209.1|13208.2|207
1761728100000|2025-10-29 08:55:00|13211.1|13210.2|13209.6|13208.7|13213.3|13212.4|13209.4|13208.5|150
1761728400000|2025-10-29 09:00:00|13209.4|13208.5|13206.1|13205.2|13209.4|13208.5|13206|13205.1|237
1761728700000|2025-10-29 09:05:00|13205.8|13204.9|13201.5|13200.6|13205.9|13205|13200.6|13199.7|175
1761729000000|2025-10-29 09:10:00|13201.4|13200.5|13202.2|13201.3|13203.4|13202.5|13198.5|13197.6|248
1761729300000|2025-10-29 09:15:00|13202.1|13201.2|13202.9|13202|13203.7|13202.8|13200.4|13199.5|160
1761729600000|2025-10-29 09:20:00|13203|13202.1|13207.9|13207|13209.4|13208.5|13202.5|13201.6|188
1761729900000|2025-10-29 09:25:00|13207.8|13206.9|13209.6|13208.7|13211.3|13209.8|13205.9|13205|166
1761730200000|2025-10-29 09:30:00|13209.8|13208.9|13216.2|13215.3|13216.3|13215.4|13208.3|13207.4|169
1761730500000|2025-10-29 09:35:00|13216.1|13215.2|13218.3|13217.4|13219.3|13218.4|13215.2|13213.6|236
1761730800000|2025-10-29 09:40:00|13218.5|13217.6|13218|13217.1|13220.4|13219.4|13217.4|13216.5|175
1761731100000|2025-10-29 09:45:00|13218.2|13217.3|13223.4|13222.5|13224.3|13223.4|13217.9|13217|195
1761731400000|2025-10-29 09:50:00|13223.6|13222.7|13224.7|13223.8|13229.3|13228.4|13223|13221.5|341
1761731700000|2025-10-29 09:55:00|13224.2|13223.3|13220.3|13219.4|13224.8|13223.9|13220.3|13219.4|170
1761732000000|2025-10-29 10:00:00|13220.2|13219.3|13218.7|13217.8|13221.7|13220.8|13218.7|13217.8|193
1761732300000|2025-10-29 10:05:00|13218.6|13217.7|13220.5|13219.6|13222.7|13221.8|13217.7|13216.8|126
1761732600000|2025-10-29 10:10:00|13220.6|13219.7|13219.6|13218.7|13221.2|13220.3|13218.4|13217.5|156
1761732900000|2025-10-29 10:15:00|13219.7|13218.8|13221.4|13220.5|13222.4|13221.5|13218.9|13218|152
1761733200000|2025-10-29 10:20:00|13221.5|13220.6|13222.3|13221.4|13224|13223.1|13220|13219.1|155
1761733500000|2025-10-29 10:25:00|13221.8|13220.9|13221.5|13220.6|13222.1|13220.9|13220.1|13219.2|111
1761733800000|2025-10-29 10:30:00|13221.4|13220.5|13220.8|13219.9|13223.2|13222.3|13220.5|13219.6|169
1761734100000|2025-10-29 10:35:00|13220.7|13219.8|13218|13217.1|13220.8|13219.9|13217|13216.1|181
1761734400000|2025-10-29 10:40:00|13217.7|13216.8|13218.8|13217.9|13219.7|13218.8|13216.3|13215.4|155
1761734700000|2025-10-29 10:45:00|13218.7|13217.8|13218.9|13218|13221|13220.1|13218.3|13217.4|124
1761735000000|2025-10-29 10:50:00|13218.8|13217.9|13215.8|13214.9|13218.9|13218|13215.6|13214.7|153
1761735300000|2025-10-29 10:55:00|13215.9|13215|13218.5|13217.6|13219.9|13219|13214.9|13214|119
1761735600000|2025-10-29 11:00:00|13218.6|13217.7|13219.7|13218.8|13219.7|13218.8|13217|13216.1|91
1761735900000|2025-10-29 11:05:00|13219.6|13218.7|13223.8|13222.9|13224.9|13224|13219.6|13218.7|190
1761736200000|2025-10-29 11:10:00|13223.6|13222.7|13222.2|13221.3|13223.6|13222.7|13219.5|13218.3|229
1761736500000|2025-10-29 11:15:00|13222|13221.1|13218.7|13217.8|13222.7|13221.7|13217.6|13216.7|161
1761736800000|2025-10-29 11:20:00|13218.8|13217.9|13216.7|13215.8|13221.3|13219.5|13216.7|13215.8|192
1761737100000|2025-10-29 11:25:00|13217.1|13216.2|13218.1|13217.2|13219.7|13218.8|13215.2|13214.3|187
1761737400000|2025-10-29 11:30:00|13218.3|13217.4|13218.3|13217.4|13218.6|13217.7|13215.7|13214.8|168
1761737700000|2025-10-29 11:35:00|13218.2|13217.3|13221.1|13220.2|13223.5|13222.2|13217.9|13217|168
1761738000000|2025-10-29 11:40:00|13221|13220.1|13223.4|13222.5|13225.5|13224.6|13220|13219.1|159
1761738300000|2025-10-29 11:45:00|13223.3|13222.4|13222.2|13221.3|13225.9|13225|13220|13219.1|171
1761738600000|2025-10-29 11:50:00|13222.3|13221.4|13223.4|13221.9|13225|13224.1|13222.3|13221.4|135
1761738900000|2025-10-29 11:55:00|13222.7|13221.8|13217.9|13217|13222.7|13221.8|13217.8|13216.9|190
1761739200000|2025-10-29 12:00:00|13217.8|13216.9|13219.1|13218.2|13220.5|13219.4|13217.2|13216.3|224
1761739500000|2025-10-29 12:05:00|13218.4|13217.5|13219.3|13218.4|13221.3|13220.4|13218.4|13217.3|150
1761739800000|2025-10-29 12:10:00|13219.4|13218.5|13218.8|13217.9|13222.2|13221.3|13218.5|13217.6|134
1761740100000|2025-10-29 12:15:00|13218.7|13217.8|13218.5|13217.6|13220.4|13219.5|13218.1|13217.2|148
1761740400000|2025-10-29 12:20:00|13217.7|13216.8|13211|13210.1|13217.7|13216.8|13210.2|13209.3|237
1761740700000|2025-10-29 12:25:00|13211.1|13210.2|13205.5|13204.6|13211.3|13210.4|13202.3|13201.4|358
1761741000000|2025-10-29 12:30:00|13206.7|13205.8|13206.9|13206|13208.8|13207.7|13204.6|13203.7|240
1761741300000|2025-10-29 12:35:00|13207|13206.1|13205.5|13204.6|13209|13207.9|13204.9|13204|227
1761741600000|2025-10-29 12:40:00|13205|13204.1|13204.3|13203.4|13205.3|13204.4|13201.2|13200.3|272
1761741900000|2025-10-29 12:45:00|13204.4|13203.5|13201.8|13200.9|13205.7|13204.8|13200.1|13199.2|291
1761742200000|2025-10-29 12:50:00|13201.9|13201|13199|13198.1|13204|13203.1|13197.9|13196.6|207
1761742500000|2025-10-29 12:55:00|13199.1|13198.2|13204.5|13203.6|13206.3|13205.4|13199.1|13198.2|256
1761742800000|2025-10-29 13:00:00|13204.4|13203.5|13207.1|13206.2|13207.5|13206.6|13199.8|13198.9|330
1761743100000|2025-10-29 13:05:00|13207|13206.1|13212.5|13211.6|13213.4|13212.5|13207|13206.1|226
1761743400000|2025-10-29 13:10:00|13212.7|13211.8|13215.2|13214.3|13216.5|13215.6|13211|13210.1|248
1761743700000|2025-10-29 13:15:00|13215.8|13214.9|13220.7|13219.8|13224.2|13223.3|13215.4|13214.3|372
1761744000000|2025-10-29 13:20:00|13220.8|13219.9|13217.9|13217|13224.4|13223.5|13217.8|13216.9|308
1761744300000|2025-10-29 13:25:00|13217.8|13216.9|13216.3|13215.4|13220|13219|13214.4|13213.5|389
1761744600000|2025-10-29 13:30:00|13216.6|13215.7|13214.8|13213.9|13222.1|13221.2|13214.7|13213.8|369
1761744900000|2025-10-29 13:35:00|13214.9|13214|13211|13210.1|13214.9|13214|13210.6|13209.7|307
1761745200000|2025-10-29 13:40:00|13211.2|13210.3|13208.8|13207.9|13212.6|13211.7|13208.3|13207.4|214
1761745500000|2025-10-29 13:45:00|13208.7|13207.8|13200.1|13199.2|13210.2|13209.3|13194.8|13193.9|488
1761745800000|2025-10-29 13:50:00|13200.5|13199.6|13204.2|13203.3|13208.6|13207.7|13199.5|13198.6|438
1761746100000|2025-10-29 13:55:00|13204.6|13203.1|13206.9|13206|13210.3|13209.4|13202.8|13201.9|211
1761746400000|2025-10-29 14:00:00|13207.1|13206.2|13206.4|13205.5|13211.9|13211|13202.6|13201.7|382
1761746700000|2025-10-29 14:05:00|13206.5|13205.6|13211.6|13210.7|13211.6|13210.7|13205.2|13204.1|303
1761747000000|2025-10-29 14:10:00|13211.5|13210.6|13212.4|13211.5|13213.1|13212.2|13208.8|13207.9|341
1761747300000|2025-10-29 14:15:00|13212.5|13211.6|13215|13214.1|13215.4|13214.5|13209.5|13208.6|260
1761747600000|2025-10-29 14:20:00|13214.9|13214|13219.1|13218.2|13220.8|13219.9|13213.9|13213|311
1761747900000|2025-10-29 14:25:00|13218.9|13218|13217.6|13216.1|13222.6|13221.7|13217.5|13216|330
1761748200000|2025-10-29 14:30:00|13217.7|13216.2|13215.5|13214.6|13218.4|13217.4|13215.2|13214.3|270
1761748500000|2025-10-29 14:35:00|13215.6|13214.7|13220.4|13219.5|13221.6|13220.7|13212.9|13212|275
1761748800000|2025-10-29 14:40:00|13220.3|13219.4|13214.4|13213.5|13220.8|13219.9|13213.8|13212.9|233
1761749100000|2025-10-29 14:45:00|13214.8|13213.9|13217.9|13217|13218.4|13217.5|13214.4|13213.5|221
1761749400000|2025-10-29 14:50:00|13217.7|13216.8|13222|13221.1|13222.3|13221.3|13217.6|13216.7|209
1761749700000|2025-10-29 14:55:00|13222.1|13221.2|13227.6|13226.7|13227.7|13226.8|13222.1|13221.2|336
1761750000000|2025-10-29 15:00:00|13227.7|13226.8|13228.4|13227.5|13234.8|13233.9|13227.7|13226.5|447
1761750300000|2025-10-29 15:05:00|13228.5|13227.6|13231.2|13230.3|13234|13233.1|13228.5|13227.6|318
1761750600000|2025-10-29 15:10:00|13231.3|13230.4|13227.8|13226.9|13231.4|13230.5|13226.8|13225.9|228
1761750900000|2025-10-29 15:15:00|13227.9|13227|13230.2|13229.3|13230.9|13229.5|13226.1|13225.2|250
1761751200000|2025-10-29 15:20:00|13229.8|13228.9|13235|13233.5|13235.1|13233.8|13229.4|13228.5|206
1761751500000|2025-10-29 15:25:00|13235.1|13233.6|13231.3|13230.4|13235.1|13233.7|13230.4|13229.5|207
1761751800000|2025-10-29 15:30:00|13231.2|13230.3|13234.5|13233.6|13235.4|13234.5|13230.9|13230|237
1761752100000|2025-10-29 15:35:00|13234.6|13233.7|13237|13236.1|13241|13239.5|13233.6|13232.7|302
1761752400000|2025-10-29 15:40:00|13236.5|13235.6|13238.9|13238|13239.8|13238.9|13235.9|13235|153
1761752700000|2025-10-29 15:45:00|13238.7|13237.8|13245.3|13244.4|13245.4|13244.5|13238.2|13237.3|291
1761753000000|2025-10-29 15:50:00|13245.2|13244.3|13238.5|13237.6|13246.3|13244.8|13236|13234.8|536
1761753300000|2025-10-29 15:55:00|13238.3|13237.4|13242.3|13241.4|13247.6|13246.1|13236.1|13235.2|660
1761753600000|2025-10-29 16:00:00|13241.8|13240.9|13242.9|13242|13245.2|13244.3|13239.6|13238.7|446
1761753900000|2025-10-29 16:05:00|13242.8|13241.9|13239.9|13239|13243.5|13242.6|13238|13236.5|338
1761754200000|2025-10-29 16:10:00|13240.2|13239.3|13241.9|13241|13243.4|13242.4|13239.3|13238.4|235
1761754500000|2025-10-29 16:15:00|13241.6|13240.7|13239|13238.1|13241.7|13240.8|13235.5|13234.6|239
1761754800000|2025-10-29 16:20:00|13239.1|13238.2|13237.8|13236.9|13240.6|13239.7|13236.8|13235.9|150
1761755100000|2025-10-29 16:25:00|13237.9|13237|13238|13237.1|13239.2|13238.3|13237.2|13236.3|138
1761755400000|2025-10-29 16:30:00|13237.8|13236.9|13235.1|13234.2|13237.8|13236.9|13233.7|13232.8|139
1761755700000|2025-10-29 16:35:00|13235|13234.1|13235.2|13234.3|13235.2|13234.3|13231.6|13230.7|174
1761756000000|2025-10-29 16:40:00|13235.5|13234.6|13232.7|13231.8|13236.7|13235.2|13232.7|13231.8|157
1761756300000|2025-10-29 16:45:00|13232.6|13231.7|13232.6|13231.7|13234.7|13233.2|13231.6|13230.7|118
1761756600000|2025-10-29 16:50:00|13232.5|13231.6|13231.7|13230.8|13232.7|13231.8|13228.2|13227.3|172
1761756900000|2025-10-29 16:55:00|13231.6|13230.7|13228.1|13227.2|13232|13231.1|13227.1|13226.2|178
1761757200000|2025-10-29 17:00:00|13227.6|13226.7|13231.6|13230.7|13233.1|13231.7|13227.6|13226.7|153
1761757500000|2025-10-29 17:05:00|13231.7|13230.8|13228.6|13227.7|13232|13231.1|13228.5|13227.6|119
1761757800000|2025-10-29 17:10:00|13228|13227.1|13228|13227.1|13229.6|13228.7|13227|13226.1|125
1761758100000|2025-10-29 17:15:00|13228.5|13227.6|13230.7|13229.8|13232.5|13231.6|13228.1|13227.2|143
1761758400000|2025-10-29 17:20:00|13231|13230.1|13228.8|13227.9|13231.5|13230.1|13228|13227.1|86
1761758700000|2025-10-29 17:25:00|13228.7|13227.8|13224.6|13223.7|13228.9|13228|13223.5|13222.6|144
1761759000000|2025-10-29 17:30:00|13224|13223.1|13219.6|13218.7|13224|13223.1|13218.1|13217.2|221
1761759300000|2025-10-29 17:35:00|13219.8|13218.9|13221.6|13220.7|13221.7|13220.7|13217.5|13216.6|151
1761759600000|2025-10-29 17:40:00|13221.4|13220.5|13221.8|13220.9|13223.6|13222.2|13219.7|13218.8|126
1761759900000|2025-10-29 17:45:00|13221.4|13220.5|13224.1|13223.2|13225.3|13223.8|13220.1|13219.2|152
1761760200000|2025-10-29 17:50:00|13224.7|13223.8|13228.2|13227.3|13228.8|13227.9|13224.7|13223.8|165
1761760500000|2025-10-29 17:55:00|13228.3|13227.4|13228.7|13223.7|13230.2|13228.9|13225.5|13222.2|203
1761760800000|2025-10-29 18:00:00|13231.6|13220.6|13216.3|13214.8|13231.9|13227.8|13211.4|13209.7|971
1761761100000|2025-10-29 18:05:00|13216.4|13214.9|13221.5|13220|13224.2|13222.7|13211.1|13209.6|1183
1761761400000|2025-10-29 18:10:00|13221.2|13219.7|13211.6|13210.1|13221.2|13219.7|13211.1|13209.6|729
1761761700000|2025-10-29 18:15:00|13211.2|13209.7|13215.1|13213.6|13218.1|13216.6|13210.8|13209.3|643
1761762000000|2025-10-29 18:20:00|13215|13213.5|13211.2|13209.7|13216.1|13214.6|13210.9|13209.4|539
1761762300000|2025-10-29 18:25:00|13211.1|13209.6|13212.4|13210.9|13214.2|13212.7|13208|13206.5|654
1761762600000|2025-10-29 18:30:00|13212.5|13211|13218.9|13217.4|13222.5|13221|13209.2|13207.7|1139
1761762900000|2025-10-29 18:35:00|13218.7|13217.2|13149.2|13146.9|13219.6|13218.1|13144.3|13142.8|2326
1761763200000|2025-10-29 18:40:00|13148.8|13146.6|13161.3|13159.4|13168.8|13166.5|13142.3|13139.9|1906
1761763500000|2025-10-29 18:45:00|13161.2|13159.5|13153.2|13151.5|13170.8|13168.2|13150.3|13148.4|1561
1761763800000|2025-10-29 18:50:00|13152.9|13151.4|13171.8|13169.7|13176.2|13174.1|13152.7|13151.2|1826
1761764100000|2025-10-29 18:55:00|13171.2|13169.1|13162.2|13160.7|13178.6|13177.1|13160.6|13159.1|1638
1761764400000|2025-10-29 19:00:00|13161.8|13160.3|13148.6|13147.1|13172.2|13170.3|13147.1|13145.6|1600
1761764700000|2025-10-29 19:05:00|13148.8|13147|13155.8|13154.3|13160.2|13158.7|13148.6|13147|1460
1761765000000|2025-10-29 19:10:00|13155.9|13154.4|13155.5|13154|13160|13158.5|13150.6|13149.1|1200
1761765300000|2025-10-29 19:15:00|13155.4|13153.9|13162.7|13161.2|13162.8|13161.3|13150.9|13149.4|1201
1761765600000|2025-10-29 19:20:00|13162.6|13161.1|13158.5|13157|13165.3|13163.8|13155|13153.5|964
1761765900000|2025-10-29 19:25:00|13158.4|13156.9|13156.7|13155.2|13168.1|13166.2|13154.6|13153.1|1150
1761766200000|2025-10-29 19:30:00|13156.6|13155.1|13170.2|13168.7|13171|13169.5|13153|13151.5|825
1761766500000|2025-10-29 19:35:00|13170.4|13168.9|13172.4|13170.9|13172.7|13171.2|13167.3|13165.8|701
1761766800000|2025-10-29 19:40:00|13172.7|13171.2|13178.9|13177.4|13179.3|13177.8|13170.1|13168.6|713
1761767100000|2025-10-29 19:45:00|13178.7|13177.2|13189.1|13187.6|13190.5|13189|13178.7|13177.2|595
1761767400000|2025-10-29 19:50:00|13189.2|13187.7|13185.4|13183.9|13195.7|13194.2|13183.1|13181.6|606
1761767700000|2025-10-29 19:55:00|13185.5|13184|13194.9|13193.4|13195.6|13194.1|13184.6|13183.1|515
1761768000000|2025-10-29 20:00:00|13195|13193.5|13186.6|13185.1|13195.9|13194.5|13186.6|13185|477
1761768300000|2025-10-29 20:05:00|13186.7|13185.2|13183.1|13181.6|13187.7|13185.9|13182.4|13180.9|314
1761768600000|2025-10-29 20:10:00|13183.2|13181.7|13185.2|13183.7|13185.8|13184.3|13181.3|13179.8|173
1761768900000|2025-10-29 20:15:00|13185.3|13183.8|13189.3|13187.8|13190.3|13188.8|13185.2|13183.7|184
1761769200000|2025-10-29 20:20:00|13189|13187.5|13190.6|13189.1|13191.5|13190|13187.3|13185.8|195
1761769500000|2025-10-29 20:25:00|13190.5|13189|13191.7|13190|13193.3|13191.8|13189.9|13188.4|336
1761769800000|2025-10-29 20:30:00|13191.6|13190.2|13195.7|13194.2|13196.2|13194.7|13189.8|13187.9|402
1761770100000|2025-10-29 20:35:00|13195.9|13194.4|13201|13199.5|13201.6|13200.1|13195.4|13193.9|423
1761770400000|2025-10-29 20:40:00|13201.1|13199.6|13196.8|13195.3|13202.6|13201.1|13196.7|13195.2|434
1761770700000|2025-10-29 20:45:00|13196.4|13194.9|13195.6|13194.1|13196.8|13195.3|13192.6|13191.1|723
1761771000000|2025-10-29 20:50:00|13195.5|13194|13194.5|13193|13196.9|13195.4|13193.5|13192|306
1761771300000|2025-10-29 20:55:00|13195.2|13193.7|13200.1|13190.2|13200.2|13195.2|13193.8|13190|465
1761771600000|2025-10-29 21:00:00|13200.2|13190|13198|13188.6|13200.3|13190.2|13198|13187.3|13
1761771900000|2025-10-29 21:05:00|13197.5|13189.1|13199.6|13188.6|13199.7|13189.1|13191.5|13183.2|55
1761772200000|2025-10-29 21:10:00|13200.4|13189.7|13195.8|13184.8|13205.9|13194.9|13195.8|13184.8|41
1761772500000|2025-10-29 21:15:00|13200.1|13189.1|13200.1|13189.1|13200.2|13189.2|13199.9|13188.9|16
1761772800000|2025-10-29 21:20:00|13200|13189|13198.6|13187.6|13200.6|13189.6|13198.6|13187.6|21
1761773100000|2025-10-29 21:25:00|13199.6|13188.6|13199.5|13188.5|13199.6|13188.6|13199|13188|24
1761773400000|2025-10-29 21:30:00|13199.6|13188.6|13199.5|13188.5|13200.4|13189.4|13199.2|13188.2|38
1761773700000|2025-10-29 21:35:00|13199|13188|13193.5|13182.5|13199.5|13188.5|13189.1|13178.1|75
1761774000000|2025-10-29 21:40:00|13193.4|13182.4|13191.4|13180.4|13198.1|13187.5|13187|13176|438
1761774300000|2025-10-29 21:45:00|13191.7|13180.7|13197.7|13191.6|13205.2|13194.2|13190.5|13179.5|176
1761774600000|2025-10-29 21:50:00|13197.6|13191.7|13197.1|13192|13197.6|13192.2|13197|13191.6|54
1761774900000|2025-10-29 21:55:00|13197.5|13191.6|13197.3|13191.9|13197.6|13192.9|13196.8|13191.3|53
1761775200000|2025-10-29 22:00:00|13197.4|13192.4|13197.2|13194|13198|13194|13196.3|13191.9|80
1761775500000|2025-10-29 22:05:00|13197.7|13193.7|13197.2|13194.1|13198|13194.7|13196.4|13193.4|182
1761775800000|2025-10-29 22:10:00|13197.3|13193.9|13197.2|13194.4|13197.7|13194.8|13195.6|13193|166
1761776100000|2025-10-29 22:15:00|13197.3|13194.1|13197.6|13193.4|13198.4|13194.7|13196.4|13193.1|82
1761776400000|2025-10-29 22:20:00|13196.4|13193.9|13195.9|13193.5|13197.4|13194.3|13195.3|13192.7|168
1761776700000|2025-10-29 22:25:00|13196|13193.6|13196.3|13193.7|13197.4|13194.5|13195.6|13193.2|134
1761777000000|2025-10-29 22:30:00|13196.4|13193.9|13196.4|13194|13196.6|13194.1|13196.1|13193.6|84
1761777300000|2025-10-29 22:35:00|13196.5|13193.9|13196.6|13194.2|13197|13194.2|13196|13193.6|71
1761777600000|2025-10-29 22:40:00|13196.5|13194.1|13197.2|13194.8|13197.7|13195.3|13196|13193.6|82
1761777900000|2025-10-29 22:45:00|13197.1|13194.7|13196.7|13194.2|13198.2|13195.8|13196.6|13194.2|86
1761778200000|2025-10-29 22:50:00|13196.5|13194.1|13193.5|13191.1|13197.5|13194.9|13193.1|13190.7|100
1761778500000|2025-10-29 22:55:00|13193.3|13190.9|13194.2|13191.7|13194.6|13192.1|13192.8|13190.4|117
1761778800000|2025-10-29 23:00:00|13194.1|13191.9|13195.2|13192.8|13195.7|13193.3|13194.1|13191.7|182
1761779100000|2025-10-29 23:05:00|13194.7|13193.2|13194.4|13192.9|13195.1|13193.6|13193.4|13191.9|106
1761779400000|2025-10-29 23:10:00|13194.3|13192.8|13194.7|13193.2|13196.4|13194.9|13194.3|13192.8|142
1761779700000|2025-10-29 23:15:00|13194.8|13193.3|13196.8|13195.3|13196.8|13195.3|13194.8|13193.3|107
1761780000000|2025-10-29 23:20:00|13196.6|13195.1|13198.4|13196.9|13198.4|13196.9|13196.4|13194.9|128
1761780300000|2025-10-29 23:25:00|13198.3|13196.8|13198.3|13196.8|13198.8|13197|13197.5|13196|87
1761780600000|2025-10-29 23:30:00|13198.2|13196.7|13197.9|13196.4|13198.4|13196.9|13197.6|13196.1|90
1761780900000|2025-10-29 23:35:00|13198.3|13196.2|13198.8|13197.3|13198.9|13197.4|13196.3|13194.8|105
1761781200000|2025-10-29 23:40:00|13198.6|13197.1|13197.1|13196.2|13199|13197.5|13196.4|13195.5|72
1761781500000|2025-10-29 23:45:00|13197|13196.1|13194.5|13193.6|13197|13196.1|13192.2|13191.2|121
1761781800000|2025-10-29 23:50:00|13194.4|13193.5|13194.1|13193.2|13194.6|13193.7|13194|13192.7|31
1761782100000|2025-10-29 23:55:00|13194.2|13192.7|13195|13194.1|13195.2|13194.3|13193.2|13192.2|55
1761782400000|2025-10-30 00:00:00|13194.9|13194|13188.2|13187.3|13196.2|13195.3|13187.9|13186.9|271
1761782700000|2025-10-30 00:05:00|13188.7|13187.2|13192.3|13191.4|13193|13192.1|13188.3|13187.1|160
1761783000000|2025-10-30 00:10:00|13192.1|13191.2|13194.4|13192.9|13195.8|13194.8|13191.9|13190.4|135
1761783300000|2025-10-30 00:15:00|13194.7|13193.2|13197.8|13196.9|13199.5|13198.3|13194.5|13193|185
1761783600000|2025-10-30 00:20:00|13197.9|13197|13200.7|13199.8|13200.7|13199.8|13197.8|13196.4|178
1761783900000|2025-10-30 00:25:00|13201.5|13200.6|13204.6|13203.7|13205.9|13205|13201|13200.1|166
1761784200000|2025-10-30 00:30:00|13204.7|13203.8|13204.2|13203.3|13205.4|13204.5|13203.3|13202.4|134
1761784500000|2025-10-30 00:35:00|13204.1|13203.2|13203.8|13202.9|13204.7|13203.8|13203|13202.1|95
1761784800000|2025-10-30 00:40:00|13204.2|13203.3|13204.4|13203.5|13205.5|13204.6|13203.6|13202.6|113
1761785100000|2025-10-30 00:45:00|13204.3|13203.4|13206.1|13204.6|13206.6|13205.7|13203.6|13202.2|133
1761785400000|2025-10-30 00:50:00|13205.9|13204.4|13206.5|13205.6|13207.3|13206.4|13205.9|13204.4|112
1761785700000|2025-10-30 00:55:00|13206.7|13205.8|13203.9|13202.4|13207|13206.1|13203.4|13201.9|117
1761786000000|2025-10-30 01:00:00|13203.8|13202.3|13203.9|13202.4|13205.8|13204.3|13201.3|13200.4|182
1761786300000|2025-10-30 01:05:00|13204.1|13202.6|13204.6|13203.7|13207.7|13206.8|13203.7|13202.3|201
1761786600000|2025-10-30 01:10:00|13204.8|13203.9|13203.2|13202.3|13205.4|13204.5|13202.9|13202|129
1761786900000|2025-10-30 01:15:00|13203.3|13202.4|13199.2|13198.3|13203.7|13202.8|13198.4|13197.5|183
1761787200000|2025-10-30 01:20:00|13198.5|13197.6|13199.1|13198.2|13200.9|13200|13197.6|13196.7|127
1761787500000|2025-10-30 01:25:00|13199.2|13198.3|13199.1|13197.6|13199.7|13198.3|13198|13197|128
1761787800000|2025-10-30 01:30:00|13198.8|13197.3|13203.4|13202.5|13203.5|13202.6|13197.6|13196.7|180
1761788100000|2025-10-30 01:35:00|13203.5|13202.6|13204|13203.1|13205.8|13204.3|13203.3|13202.4|129
1761788400000|2025-10-30 01:40:00|13203.9|13203|13205.7|13204.8|13206.4|13205.5|13203.2|13202.3|96
1761788700000|2025-10-30 01:45:00|13206|13205.1|13206.4|13205.5|13207.4|13206.5|13205.1|13203.6|86
1761789000000|2025-10-30 01:50:00|13206.2|13205.3|13206|13205.1|13206.9|13206|13205.2|13204.3|76
1761789300000|2025-10-30 01:55:00|13206.3|13205.4|13206.3|13205.4|13207.4|13206.5|13205.9|13205|103
1761789600000|2025-10-30 02:00:00|13206.1|13205.2|13204.8|13203.9|13206.9|13206|13203.8|13202.9|90
1761789900000|2025-10-30 02:05:00|13204.7|13203.8|13207|13206.1|13208|13206.7|13203.7|13202.8|120
1761790200000|2025-10-30 02:10:00|13207.1|13206.2|13209.5|13208.6|13210.2|13208.9|13206.8|13205.9|217
1761790500000|2025-10-30 02:15:00|13209.6|13208.7|13207.1|13205.6|13210.9|13210|13206.8|13205.3|184
1761790800000|2025-10-30 02:20:00|13207.3|13205.8|13205.3|13204.4|13208.6|13207.7|13205.2|13204.3|88
1761791100000|2025-10-30 02:25:00|13205.5|13204.6|13205.6|13204.7|13206|13205.1|13204.3|13203.2|77
1761791400000|2025-10-30 02:30:00|13205.5|13204.6|13206.7|13205.8|13207.1|13206.2|13204.1|13203.2|109
1761791700000|2025-10-30 02:35:00|13206.9|13206|13207.5|13206.6|13208.1|13207.2|13206.1|13205.2|84
1761792000000|2025-10-30 02:40:00|13207.6|13206.7|13207.1|13205.6|13208|13206.8|13205.2|13203.8|85
1761792300000|2025-10-30 02:45:00|13207.2|13205.7|13204.3|13203.4|13207.2|13205.7|13203.7|13202.6|92
1761792600000|2025-10-30 02:50:00|13204.2|13203.3|13205.1|13203.6|13205.7|13204.4|13203.9|13202.5|83
1761792900000|2025-10-30 02:55:00|13205|13203.5|13204.6|13203.7|13205.1|13204|13203.2|13202.3|83
1761793200000|2025-10-30 03:00:00|13204.7|13203.8|13206.4|13204.9|13208.5|13207.1|13204.6|13203.7|136
1761793500000|2025-10-30 03:05:00|13206.1|13204.6|13207.5|13206.6|13208|13206.7|13205.3|13204.4|121
1761793800000|2025-10-30 03:10:00|13207.4|13206.5|13209.8|13208.9|13210.3|13208.9|13207.2|13206.3|97
1761794100000|2025-10-30 03:15:00|13209.9|13209|13199.9|13199|13209.9|13209|13199.7|13198.5|430
1761794400000|2025-10-30 03:20:00|13200|13199.1|13200.8|13199.3|13202.7|13201.4|13199.1|13198|238
1761794700000|2025-10-30 03:25:00|13200.7|13199.8|13201.6|13200.1|13202.8|13201.7|13200.7|13199.7|138
1761795000000|2025-10-30 03:30:00|13201.3|13199.8|13198.3|13196.8|13201.3|13200.3|13196.6|13195.7|213
1761795300000|2025-10-30 03:35:00|13198.4|13196.9|13199.6|13198.1|13199.7|13198.8|13197.7|13196.6|141
1761795600000|2025-10-30 03:40:00|13199.7|13198.2|13200.7|13199.2|13201.7|13200.8|13198.6|13197.5|139
1761795900000|2025-10-30 03:45:00|13200.2|13198.7|13199.6|13198.1|13200.5|13199.5|13198.3|13197.4|129
1761796200000|2025-10-30 03:50:00|13199.2|13197.7|13198.9|13198|13199.9|13198.6|13198.1|13196.6|79
1761796500000|2025-10-30 03:55:00|13199|13198.1|13202.6|13201.7|13202.8|13201.9|13199|13197.7|125
1761796800000|2025-10-30 04:00:00|13202.8|13201.9|13202.5|13201.6|13202.8|13201.9|13200.8|13199.9|91
1761797100000|2025-10-30 04:05:00|13202.4|13201.5|13204.3|13202.8|13206.5|13205.5|13202|13201.1|109
1761797400000|2025-10-30 04:10:00|13204.2|13202.7|13205.9|13204.4|13206.4|13205.5|13203.6|13202.1|325
1761797700000|2025-10-30 04:15:00|13205.7|13204.2|13210.5|13209.6|13211.7|13210.8|13204.8|13203.3|328
1761798000000|2025-10-30 04:20:00|13210.6|13209.7|13211.4|13210.5|13212.4|13211.5|13209.5|13208.6|183
1761798300000|2025-10-30 04:25:00|13211.2|13210.3|13215.8|13214.9|13218.3|13217.4|13211.2|13210.3|232
1761798600000|2025-10-30 04:30:00|13215.5|13214.6|13215.5|13213.4|13216.4|13215.5|13212.6|13211.7|191
1761798900000|2025-10-30 04:35:00|13215.6|13213.3|13212.2|13211.3|13216.4|13215.5|13212.1|13210.7|541
1761799200000|2025-10-30 04:40:00|13212.4|13211.5|13214.3|13213.4|13214.4|13213.5|13210|13209.1|232
1761799500000|2025-10-30 04:45:00|13214.1|13213.2|13212.4|13211.5|13214.1|13213.2|13211.6|13210.7|179
1761799800000|2025-10-30 04:50:00|13212.8|13211.9|13214.1|13213.2|13214.5|13213.6|13212.5|13211.6|200
1761800100000|2025-10-30 04:55:00|13213.7|13212.8|13216.5|13215.6|13217.5|13216.6|13213.7|13212.8|138
1761800400000|2025-10-30 05:00:00|13216.6|13215.7|13212.7|13211.8|13218.7|13217.8|13212|13211.1|147
1761800700000|2025-10-30 05:05:00|13212.9|13212|13214.4|13213.5|13214.5|13213.6|13211.7|13210.8|127
1761801000000|2025-10-30 05:10:00|13214.8|13213.9|13212.3|13211.4|13215.3|13214.4|13211.7|13210.8|124
1761801300000|2025-10-30 05:15:00|13212.4|13211.5|13210.3|13208.8|13212.4|13211.5|13209|13207.2|179
1761801600000|2025-10-30 05:20:00|13210.2|13208.7|13211.6|13210.7|13213.2|13211.7|13210.2|13208.2|184
1761801900000|2025-10-30 05:25:00|13211.2|13210.3|13210|13209.1|13211.7|13210.8|13209|13208.1|96
1761802200000|2025-10-30 05:30:00|13210.2|13209.3|13210|13209.1|13212.1|13211.2|13209.3|13208.4|103
1761802500000|2025-10-30 05:35:00|13210.1|13209.2|13211.7|13210.2|13211.7|13210.5|13209.6|13208.7|71
1761802800000|2025-10-30 05:40:00|13211.3|13210.4|13214.7|13213.2|13214.9|13213.5|13210.5|13209.6|113
1761803100000|2025-10-30 05:45:00|13214.6|13213.1|13213.9|13212.4|13215.9|13215|13213.1|13212.2|87
1761803400000|2025-10-30 05:50:00|13214.1|13212.6|13213.7|13212.2|13215.1|13213.8|13212.3|13211.4|100
1761803700000|2025-10-30 05:55:00|13213.5|13212|13210.6|13209.7|13214.4|13213.5|13210|13209.1|139
1761804000000|2025-10-30 06:00:00|13210.2|13209.3|13213.9|13213|13214.1|13213|13208.5|13207.1|160
1761804300000|2025-10-30 06:05:00|13214|13213.1|13211.7|13210.8|13214.5|13213.6|13210.6|13209.7|101
1761804600000|2025-10-30 06:10:00|13211.8|13210.9|13214.2|13213.3|13214.4|13213.5|13211.5|13210.5|113
1761804900000|2025-10-30 06:15:00|13214.4|13213.5|13211.7|13210.8|13214.5|13213.6|13211.5|13210.4|123
1761805200000|2025-10-30 06:20:00|13211.6|13210.7|13208.7|13207.8|13211.9|13211|13207.9|13206.8|130
1761805500000|2025-10-30 06:25:00|13208.8|13207.9|13205.9|13205|13209.3|13208|13205.5|13204.1|144
1761805800000|2025-10-30 06:30:00|13207.6|13206.1|13203.7|13202.8|13208.7|13207.4|13203.7|13202.8|201
1761806100000|2025-10-30 06:35:00|13203.5|13202.6|13200.1|13199.2|13204.8|13203.5|13199.1|13198.2|299
1761806400000|2025-10-30 06:40:00|13200|13199.1|13199.3|13197.8|13201.1|13199.6|13196.7|13195.8|336
1761806700000|2025-10-30 06:45:00|13199.2|13197.7|13206.6|13205.7|13206.6|13205.7|13196.7|13195.8|219
1761807000000|2025-10-30 06:50:00|13206.5|13205.6|13204.5|13203|13210.2|13208.7|13203.4|13202|195
1761807300000|2025-10-30 06:55:00|13204.3|13202.8|13202.4|13201.5|13205|13203.5|13201|13200.1|151
1761807600000|2025-10-30 07:00:00|13201.4|13200.5|13195.1|13194.2|13202.4|13201.3|13195.1|13194.2|294
1761807900000|2025-10-30 07:05:00|13195.2|13194.3|13198.8|13197.9|13201.8|13200.9|13192.8|13191.9|355
1761808200000|2025-10-30 07:10:00|13198.5|13197.6|13194.4|13193.5|13202.2|13201.3|13194.2|13193.3|293
1761808500000|2025-10-30 07:15:00|13194.3|13193.4|13202|13200.5|13203.1|13201.7|13193.3|13192.4|271
1761808800000|2025-10-30 07:20:00|13201.7|13200.2|13203.7|13202.2|13203.7|13202.2|13198.4|13197.4|287
1761809100000|2025-10-30 07:25:00|13204|13202.5|13200.3|13199.4|13204.3|13203|13197.4|13196|311
1761809400000|2025-10-30 07:30:00|13200.4|13199.5|13204.9|13204|13207.5|13206.6|13199.1|13198.2|249
1761809700000|2025-10-30 07:35:00|13205.8|13204.9|13210.8|13209.9|13210.9|13210|13204.4|13203.5|203
1761810000000|2025-10-30 07:40:00|13210.9|13210|13204|13203.1|13212.1|13211.2|13203.7|13202.8|201
1761810300000|2025-10-30 07:45:00|13203.9|13203|13198.7|13197.8|13204|13203.1|13196.6|13194.8|287
1761810600000|2025-10-30 07:50:00|13198.6|13197.7|13196.1|13195.2|13198.6|13197.7|13194.2|13193.3|155
1761810900000|2025-10-30 07:55:00|13196|13195.1|13198.1|13197.2|13198.6|13197.7|13193.3|13192.4|143
1761811200000|2025-10-30 08:00:00|13199.5|13198.6|13202.5|13201.6|13202.9|13202|13196.5|13195.6|321
1761811500000|2025-10-30 08:05:00|13202.6|13201.7|13194.8|13193.3|13202.6|13201.7|13189.8|13188.9|364
1761811800000|2025-10-30 08:10:00|13195|13193.5|13193.1|13192.2|13195.2|13193.7|13186.1|13185.2|446
1761812100000|2025-10-30 08:15:00|13193|13192.1|13193.6|13192.7|13196.9|13196|13187.3|13186.4|354
1761812400000|2025-10-30 08:20:00|13193.8|13192.9|13195.3|13194.4|13195.7|13194.8|13191.6|13190.3|344
1761812700000|2025-10-30 08:25:00|13195|13194.1|13194.5|13193.6|13197.8|13196.9|13193.6|13192.1|367
1761813000000|2025-10-30 08:30:00|13194.4|13193.5|13193.4|13191.9|13194.4|13193.5|13189.1|13188.2|267
1761813300000|2025-10-30 08:35:00|13193.6|13192.1|13196.3|13195.4|13197.4|13196.5|13190.3|13189.4|241
1761813600000|2025-10-30 08:40:00|13196.2|13195.3|13203.8|13202.9|13204.5|13203.6|13196|13195.1|244
1761813900000|2025-10-30 08:45:00|13203.7|13202.8|13206.3|13205.4|13206.5|13205.6|13201.9|13200.9|204
1761814200000|2025-10-30 08:50:00|13205.8|13204.9|13207.8|13206.9|13211.6|13210.7|13204.9|13204|236
1761814500000|2025-10-30 08:55:00|13207.9|13207|13208.1|13207.2|13209.1|13208|13203.6|13202.7|190
1761814800000|2025-10-30 09:00:00|13208|13207.1|13201.9|13201|13210.4|13209.5|13200.8|13199.9|315
1761815100000|2025-10-30 09:05:00|13201.8|13200.9|13199.2|13198.3|13202.2|13201.3|13197.3|13195.8|257
1761815400000|2025-10-30 09:10:00|13199.3|13198.4|13198.8|13197.9|13200.4|13199.5|13195.8|13194.9|246
1761815700000|2025-10-30 09:15:00|13198.7|13197.8|13198.2|13197.3|13200.8|13199.9|13197.5|13196.6|192
1761816000000|2025-10-30 09:20:00|13198.3|13197.4|13194.4|13193.5|13198.3|13197.4|13193.6|13192.7|187
1761816300000|2025-10-30 09:25:00|13194.6|13193.7|13196.4|13195.5|13196.4|13195.5|13193.9|13193|174
1761816600000|2025-10-30 09:30:00|13196.7|13195.8|13198|13197.1|13200.2|13199.3|13196.5|13195.6|174
1761816900000|2025-10-30 09:35:00|13197.8|13196.9|13192|13191.1|13199.6|13198.1|13190.6|13189.7|200
1761817200000|2025-10-30 09:40:00|13193.2|13192.3|13185.8|13184.9|13193.2|13192.3|13185.6|13184.7|197
1761817500000|2025-10-30 09:45:00|13185.7|13184.8|13189|13187.5|13189.8|13188.9|13184.4|13183.5|207
1761817800000|2025-10-30 09:50:00|13189.1|13188.1|13188.2|13187.3|13191.4|13189.9|13185.5|13184.6|232
1761818100000|2025-10-30 09:55:00|13187.8|13186.9|13188.9|13188|13190.9|13190|13187.3|13186.4|121
1761818400000|2025-10-30 10:00:00|13188.7|13187.8|13187.5|13186.6|13189.9|13188.9|13184.4|13183.1|174
1761818700000|2025-10-30 10:05:00|13187.4|13186.5|13185.9|13185|13188.3|13187.4|13183.8|13182.9|197
1761819000000|2025-10-30 10:10:00|13185.8|13184.9|13186.2|13185.3|13188.3|13187.4|13184.9|13184|130
1761819300000|2025-10-30 10:15:00|13186.1|13185.2|13190.3|13189.4|13190.5|13189.6|13184.8|13183.9|180
1761819600000|2025-10-30 10:20:00|13190.2|13189.3|13187.8|13186.9|13190.5|13189.6|13183.8|13182.9|284
1761819900000|2025-10-30 10:25:00|13187.9|13187|13183.9|13183|13189.1|13188.2|13183.2|13182.3|160
1761820200000|2025-10-30 10:30:00|13183.7|13182.8|13184.4|13183.5|13185.1|13184.2|13180.2|13179.3|211
1761820500000|2025-10-30 10:35:00|13184.3|13183.4|13181.3|13180.4|13184.7|13183.8|13180.7|13179.8|134
1761820800000|2025-10-30 10:40:00|13181.2|13180.3|13179|13178.1|13181.7|13180.8|13178.3|13177.4|118
1761821100000|2025-10-30 10:45:00|13179.3|13178.4|13178.3|13177.4|13180.9|13180|13177.9|13177|145
1761821400000|2025-10-30 10:50:00|13178.2|13177.3|13178.8|13177.9|13179|13178.1|13177.1|13176.2|122
1761821700000|2025-10-30 10:55:00|13178.9|13178|13177.1|13176.2|13179.8|13178.3|13175|13174.1|160
1761822000000|2025-10-30 11:00:00|13176.4|13175.5|13177.2|13176.3|13178|13177.1|13175.2|13174.3|138
1761822300000|2025-10-30 11:05:00|13176.6|13175.7|13181.5|13180.6|13182|13181.1|13175.5|13174.1|129
1761822600000|2025-10-30 11:10:00|13181.4|13180.5|13182.7|13181.8|13185.7|13184.8|13181.2|13180.3|205
1761822900000|2025-10-30 11:15:00|13182.3|13181.4|13181|13180.1|13183.1|13182.2|13179.3|13178.4|137
1761823200000|2025-10-30 11:20:00|13180.9|13180|13184.7|13183.8|13185.4|13184.5|13179.6|13178.7|202
1761823500000|2025-10-30 11:25:00|13184.6|13183.7|13185.1|13184.2|13186.6|13185.2|13183.4|13182.5|195
1761823800000|2025-10-30 11:30:00|13185|13184.1|13190.7|13189.8|13190.9|13190|13184.4|13183.5|218
1761824100000|2025-10-30 11:35:00|13190.8|13189.9|13185|13184.1|13191.5|13190.6|13184|13183.1|187
1761824400000|2025-10-30 11:40:00|13185.3|13184.4|13180.9|13180|13185.4|13184.5|13179.2|13178.3|199
1761824700000|2025-10-30 11:45:00|13180.8|13179.9|13179.1|13178.2|13181|13180.1|13176|13175.1|141
1761825000000|2025-10-30 11:50:00|13179.3|13178.4|13177.4|13176.5|13181.5|13180.6|13176.8|13175.9|125
1761825300000|2025-10-30 11:55:00|13177.3|13176.4|13179.1|13178.2|13181.2|13180.3|13176.4|13175.5|178
1761825600000|2025-10-30 12:00:00|13179.2|13178.3|13181.4|13180.5|13181.6|13180.7|13176.5|13175.6|255
1761825900000|2025-10-30 12:05:00|13182.1|13180.6|13180.4|13179.5|13186.1|13185.2|13180.1|13178.6|235
1761826200000|2025-10-30 12:10:00|13180.5|13179.6|13174.4|13173.5|13180.8|13179.9|13173.3|13172.4|190
1761826500000|2025-10-30 12:15:00|13174.2|13173.3|13168.8|13167.9|13174.4|13173.5|13168.6|13167.7|198
1761826800000|2025-10-30 12:20:00|13168.7|13167.8|13166.9|13166|13170.4|13169.5|13166.6|13165.7|225
1761827100000|2025-10-30 12:25:00|13167|13166.1|13162.8|13161.3|13167.3|13166.4|13159|13158.1|267
1761827400000|2025-10-30 12:30:00|13163|13161.5|13159.5|13158.6|13168.7|13167.8|13159|13158.1|325
1761827700000|2025-10-30 12:35:00|13159.6|13158.7|13159|13158.1|13162.5|13161|13155.2|13154.3|407
1761828000000|2025-10-30 12:40:00|13159.1|13158.2|13151.7|13150.2|13159.1|13158.2|13148.4|13147|435
1761828300000|2025-10-30 12:45:00|13151.8|13150.3|13140.7|13139.8|13151.8|13150.3|13139.3|13138.4|445
1761828600000|2025-10-30 12:50:00|13140.6|13139.7|13143.2|13142.3|13144.2|13142.8|13137.5|13136.6|398
1761828900000|2025-10-30 12:55:00|13142.8|13141.9|13138.2|13137.3|13145|13143.6|13136.4|13135.5|389
1761829200000|2025-10-30 13:00:00|13138.1|13137.2|13127.1|13126.2|13140.2|13138.7|13126.9|13126|602
1761829500000|2025-10-30 13:05:00|13127|13126.1|13123.8|13122.9|13132.1|13130.8|13120.1|13119.2|649
1761829800000|2025-10-30 13:10:00|13123.7|13122.8|13127.1|13124.6|13128.1|13126.3|13117.3|13116.4|482
1761830100000|2025-10-30 13:15:00|13127.2|13124.8|13126.7|13125.2|13133.5|13131|13123.8|13122.1|725
1761830400000|2025-10-30 13:20:00|13126.9|13125.4|13133.5|13131.8|13134.6|13133.1|13126.1|13124.6|631
1761830700000|2025-10-30 13:25:00|13133.4|13131.7|13138.9|13137.4|13141|13139.5|13131.5|13129.8|626
1761831000000|2025-10-30 13:30:00|13138.8|13137.3|13144.5|13143|13148.5|13147|13138.1|13136.6|691
1761831300000|2025-10-30 13:35:00|13144.4|13142.9|13141|13139.5|13147.4|13145.9|13139.3|13137.8|606
1761831600000|2025-10-30 13:40:00|13141.1|13139.6|13149.7|13148.2|13150.3|13148.8|13135.6|13134.1|602
1761831900000|2025-10-30 13:45:00|13149.8|13148.3|13147.5|13146|13150.5|13149|13143.7|13142.2|561
1761832200000|2025-10-30 13:50:00|13147.7|13146.2|13163.8|13162.3|13164.8|13163.3|13147.7|13146.2|875
1761832500000|2025-10-30 13:55:00|13163.7|13162.2|13157.1|13155.6|13164.4|13162.9|13154|13152.5|788
1761832800000|2025-10-30 14:00:00|13157.6|13156.1|13161.6|13160.1|13162.1|13160.6|13152.9|13151.4|862
1761833100000|2025-10-30 14:05:00|13161.8|13160.3|13172.7|13171.2|13174.3|13172.8|13159.4|13157.9|957
1761833400000|2025-10-30 14:10:00|13172.8|13171.3|13168.1|13166.6|13172.9|13171.8|13163.3|13161.8|686
1761833700000|2025-10-30 14:15:00|13168.9|13167.4|13169.9|13168.4|13171|13169.5|13164.1|13162.6|710
1761834000000|2025-10-30 14:20:00|13170.1|13168.6|13172.9|13171.4|13175.2|13173.7|13168.1|13166.6|669
1761834300000|2025-10-30 14:25:00|13173.2|13171.7|13174.9|13173.4|13179.8|13178.5|13171.5|13170|662
1761834600000|2025-10-30 14:30:00|13175|13173.5|13168.4|13166.9|13181.3|13180|13164.6|13163.1|628
1761834900000|2025-10-30 14:35:00|13168.5|13167|13165.7|13164.2|13169.9|13168.4|13163.8|13162.3|545
1761835200000|2025-10-30 14:40:00|13165.6|13164.1|13162.7|13161.2|13165.8|13164.5|13158.8|13157.3|595
1761835500000|2025-10-30 14:45:00|13162.8|13161.3|13159.8|13158.3|13165.7|13164.2|13157.7|13156.2|611
1761835800000|2025-10-30 14:50:00|13159.7|13158.2|13156.5|13155|13160.8|13159.3|13154.5|13152.9|425
1761836100000|2025-10-30 14:55:00|13156.6|13155.1|13157.3|13155.8|13158|13156.5|13154.7|13153.2|372
1761836400000|2025-10-30 15:00:00|13157.5|13156|13159.3|13157.8|13161.7|13160.2|13157.5|13156|492
1761836700000|2025-10-30 15:05:00|13159.2|13157.7|13161.7|13160.2|13163|13161.5|13154.1|13152.6|391
1761837000000|2025-10-30 15:10:00|13161.6|13160.1|13163.5|13162|13165|13163.5|13161.3|13159.8|322
1761837300000|2025-10-30 15:15:00|13163.7|13162.2|13168.4|13166.9|13169.4|13167.9|13162.4|13160.9|281
1761837600000|2025-10-30 15:20:00|13168.3|13166.8|13164.3|13162.8|13168.3|13166.8|13163.7|13162.2|262
1761837900000|2025-10-30 15:25:00|13164.2|13162.7|13161.9|13160.4|13164.3|13162.8|13161.1|13159.6|251
1761838200000|2025-10-30 15:30:00|13162|13160.5|13154.6|13153.1|13162|13160.5|13154.4|13152.9|227
1761838500000|2025-10-30 15:35:00|13154.3|13152.8|13147.6|13146.1|13155.4|13153.9|13146.8|13145.3|375
1761838800000|2025-10-30 15:40:00|13147.4|13145.9|13153.6|13152.1|13154.3|13152.8|13146.8|13145.3|348
1761839100000|2025-10-30 15:45:00|13153.7|13152.2|13148.8|13147.3|13155.4|13153.9|13148.4|13146.9|376
1761839400000|2025-10-30 15:50:00|13148.9|13147.4|13146.7|13145.2|13150.6|13149.1|13146.3|13144.8|318
1761839700000|2025-10-30 15:55:00|13146.8|13145.3|13146.4|13144.9|13153.1|13151.4|13145.3|13143.8|388
1761840000000|2025-10-30 16:00:00|13146.5|13145|13144.4|13142.9|13150.4|13148.9|13144.4|13142.9|462
1761840300000|2025-10-30 16:05:00|13144.5|13143|13142.1|13140.6|13144.8|13143.3|13141.4|13139.9|244
1761840600000|2025-10-30 16:10:00|13142|13140.5|13142.2|13140.7|13148.6|13147.1|13141.4|13139.9|220
1761840900000|2025-10-30 16:15:00|13142.1|13140.6|13140.7|13139.2|13145.8|13144.2|13140.7|13139.2|313
1761841200000|2025-10-30 16:20:00|13140.6|13139.1|13149.9|13148.4|13150.2|13148.7|13135.4|13133.9|354
1761841500000|2025-10-30 16:25:00|13149.6|13148.1|13147.7|13146.2|13150.5|13149|13145.5|13144|241
1761841800000|2025-10-30 16:30:00|13147.6|13146.1|13152.7|13151.2|13153.2|13151.7|13145.8|13144.3|341
1761842100000|2025-10-30 16:35:00|13152.6|13151.1|13153.5|13152.6|13154.2|13152.7|13150.1|13148.9|343
1761842400000|2025-10-30 16:40:00|13153.4|13151.9|13159.7|13158.2|13159.7|13158.2|13151.8|13150.3|352
1761842700000|2025-10-30 16:45:00|13159.5|13158|13157.6|13156.1|13160.5|13159|13156.3|13154.8|330
1761843000000|2025-10-30 16:50:00|13157.5|13156|13158.6|13157.1|13161.2|13159.8|13157.5|13156|239
1761843300000|2025-10-30 16:55:00|13158.7|13157.2|13155.8|13154.3|13158.7|13157.2|13154.3|13152.8|322
1761843600000|2025-10-30 17:00:00|13155.9|13154.4|13152|13150.5|13155.9|13154.4|13151.5|13150|310
1761843900000|2025-10-30 17:05:00|13153.1|13151.6|13149.1|13147.6|13154.2|13152.7|13148.7|13147.2|269
1761844200000|2025-10-30 17:10:00|13148.9|13147.4|13149.4|13147.9|13149.6|13148.1|13146.5|13145|311
1761844500000|2025-10-30 17:15:00|13149.3|13147.8|13147.9|13146.4|13149.8|13148.3|13147.6|13146.1|219
1761844800000|2025-10-30 17:20:00|13147.8|13146.3|13151.2|13149.7|13151.3|13149.8|13147.2|13145.7|226
1761845100000|2025-10-30 17:25:00|13151.3|13149.8|13158.5|13157|13159.4|13157.9|13150.7|13149.2|324
1761845400000|2025-10-30 17:30:00|13158.6|13157.1|13155.1|13153.6|13158.6|13157.1|13154.8|13153.3|280
1761845700000|2025-10-30 17:35:00|13155|13153.5|13155.6|13154.1|13157.9|13156.4|13153.3|13151.8|242
1761846000000|2025-10-30 17:40:00|13155.7|13154.2|13152.8|13151.3|13155.7|13154.2|13151.9|13150.4|214
1761846300000|2025-10-30 17:45:00|13152.7|13151.2|13156.9|13155.4|13160.3|13158.8|13152.7|13151.2|263
1761846600000|2025-10-30 17:50:00|13156.8|13155.3|13154.7|13153.2|13156.9|13155.4|13152.8|13151.3|214
1761846900000|2025-10-30 17:55:00|13154.6|13153.1|13153.5|13152|13156.9|13155.4|13152.9|13151.4|320
1761847200000|2025-10-30 18:00:00|13153.6|13152.1|13154.6|13153.1|13159.1|13157.6|13152.5|13151|329
1761847500000|2025-10-30 18:05:00|13155|13153.5|13153.7|13152.2|13155.1|13153.6|13152.7|13151.2|260
1761847800000|2025-10-30 18:10:00|13153.6|13152.1|13151.3|13149.8|13153.7|13152.2|13151.2|13149.7|130
1761848100000|2025-10-30 18:15:00|13151.2|13149.7|13151.4|13149.9|13152.2|13150.7|13149.5|13148|184
1761848400000|2025-10-30 18:20:00|13151.2|13149.7|13152|13150.5|13153.9|13152.4|13150.1|13148.6|226
1761848700000|2025-10-30 18:25:00|13152.1|13150.6|13154.2|13152.7|13154.2|13152.7|13151.6|13150.1|167
1761849000000|2025-10-30 18:30:00|13154.3|13152.8|13156.3|13154.8|13157.5|13156|13153.7|13152.2|179
1761849300000|2025-10-30 18:35:00|13156.4|13154.9|13153|13151.5|13156.4|13154.9|13152.8|13151.3|172
1761849600000|2025-10-30 18:40:00|13152.7|13151.2|13151.3|13149.8|13153.5|13152|13150.8|13149.3|200
1761849900000|2025-10-30 18:45:00|13151.1|13149.6|13150.7|13149.2|13152.8|13151.3|13150.5|13149|259
1761850200000|2025-10-30 18:50:00|13150.8|13149.3|13150.8|13149.3|13151.1|13149.6|13149|13147.5|151
1761850500000|2025-10-30 18:55:00|13150.7|13149.2|13148.4|13146.9|13151.1|13149.6|13146.8|13145.5|243
1761850800000|2025-10-30 19:00:00|13148.6|13147.1|13150.1|13148.6|13151.7|13150.2|13148.4|13146.9|403
1761851100000|2025-10-30 19:05:00|13150.5|13149|13145.9|13144.4|13150.7|13149.2|13145.6|13144.1|209
1761851400000|2025-10-30 19:10:00|13146|13144.5|13149.1|13147.6|13149.6|13148.1|13145.9|13144.4|187
1761851700000|2025-10-30 19:15:00|13149|13147.5|13148.5|13147|13149.3|13147.8|13146.8|13145.3|210
1761852000000|2025-10-30 19:20:00|13148.4|13146.9|13143.1|13141.6|13148.5|13147|13142.6|13141.1|206
1761852300000|2025-10-30 19:25:00|13143.2|13141.7|13142.2|13140.7|13144.1|13142.6|13139.9|13138.4|212
1761852600000|2025-10-30 19:30:00|13142.1|13140.6|13144.7|13143.2|13145.3|13143.8|13142.1|13140.6|175
1761852900000|2025-10-30 19:35:00|13144.8|13143.3|13143.7|13142.2|13145.6|13144.1|13143.1|13141.6|133
1761853200000|2025-10-30 19:40:00|13143.6|13142.1|13145.2|13143.7|13146|13144.5|13143.2|13141.7|173
1761853500000|2025-10-30 19:45:00|13145.3|13143.8|13145.6|13144.1|13145.9|13144.4|13143.9|13142.9|174
1761853800000|2025-10-30 19:50:00|13145.7|13144.2|13144.4|13142.9|13146.8|13145.3|13144.3|13142.8|194
1761854100000|2025-10-30 19:55:00|13144.2|13142.7|13145.8|13144.3|13146.9|13145.4|13144.1|13142.6|233
1761854400000|2025-10-30 20:00:00|13146.1|13144.6|13146.9|13145.4|13148.2|13146.7|13144.5|13143|193
1761854700000|2025-10-30 20:05:00|13146.8|13145.3|13147.8|13146.3|13148.4|13146.9|13146.7|13145.2|127
1761855000000|2025-10-30 20:10:00|13147.9|13146.4|13149.4|13147.9|13149.5|13148|13147.4|13145.9|73
1761855300000|2025-10-30 20:15:00|13149.3|13147.8|13150.6|13149.1|13153|13151.5|13149.3|13147.8|123
1761855600000|2025-10-30 20:20:00|13150.5|13149|13151|13149.5|13151.3|13149.8|13150.1|13148.6|134
1761855900000|2025-10-30 20:25:00|13150.7|13149.2|13149.7|13148.2|13151.1|13149.6|13148.6|13147.1|91
1761856200000|2025-10-30 20:30:00|13149.5|13148|13152.2|13150.7|13153.6|13152.1|13149.5|13148|156
1761856500000|2025-10-30 20:35:00|13152.1|13150.6|13151.3|13149.8|13152.6|13150.8|13151.3|13149.8|48
1761856800000|2025-10-30 20:40:00|13151.4|13149.9|13151.8|13150.3|13152.5|13150.8|13151.1|13149.2|61
1761857100000|2025-10-30 20:45:00|13152|13150.5|13153.7|13152.2|13153.7|13152.2|13151.5|13150|99
1761857400000|2025-10-30 20:50:00|13153.8|13152.1|13155.8|13154.3|13157.2|13155.7|13153.7|13152|148
1761857700000|2025-10-30 20:55:00|13156.5|13154.8|13157.4|13146.4|13157.4|13155.1|13152.6|13145.1|274
1761858000000|2025-10-30 21:00:00|13157|13146|13157.1|13146.1|13157.3|13146.3|13156.8|13145.8|4
1761858300000|2025-10-30 21:05:00|13157.5|13146.5|13157.1|13146.1|13157.6|13146.6|13155.9|13144.9|12
1761858600000|2025-10-30 21:10:00|13157.2|13146.2|13156.9|13145.9|13157.3|13146.3|13156.8|13145.8|8
1761858900000|2025-10-30 21:15:00|13156.8|13145.8|13156.9|13145.9|13157|13146|13156.8|13145.8|24
1761859200000|2025-10-30 21:20:00|13156.8|13145.8|13157.3|13146.3|13157.4|13146.4|13156.8|13145.8|9
1761859500000|2025-10-30 21:25:00|13157.2|13146.2|13156.5|13145.5|13157.3|13146.3|13156.3|13145.3|16
1761859800000|2025-10-30 21:30:00|13156.4|13145.4|13156.3|13145.3|13156.6|13145.6|13156.3|13145.3|7
1761860100000|2025-10-30 21:35:00|13156.2|13145.2|13157.3|13146.3|13157.4|13146.4|13156.2|13145.2|40
1761860400000|2025-10-30 21:40:00|13157.4|13146.4|13157.8|13146.8|13158.3|13147.3|13157.3|13146.3|108
1761860700000|2025-10-30 21:45:00|13157.9|13146.9|13157.4|13147.5|13158.5|13148.1|13157|13146|238
1761861000000|2025-10-30 21:50:00|13157.5|13147.6|13157.9|13147.4|13158|13148.1|13157.3|13147.1|141
1761861300000|2025-10-30 21:55:00|13158.3|13146.9|13159.3|13147.4|13160.5|13148.6|13157.9|13146.7|85
1761861600000|2025-10-30 22:00:00|13159.4|13147.5|13155.3|13150.2|13162.8|13151.5|13154.4|13146.9|127
1761861900000|2025-10-30 22:05:00|13154.5|13150.1|13152.3|13149.6|13155|13150.9|13152.3|13148.8|85
1761862200000|2025-10-30 22:10:00|13152.7|13149.9|13153.3|13150.1|13154.2|13150.9|13152.3|13148.9|107
1761862500000|2025-10-30 22:15:00|13152.8|13150.3|13155.1|13150.9|13155.1|13151.7|13152.8|13149.6|181
1761862800000|2025-10-30 22:20:00|13155|13151|13153.9|13150.7|13155.1|13151.9|13153.3|13150.5|166
1761863100000|2025-10-30 22:25:00|13153.8|13150.6|13155.1|13152.5|13155.5|13152.7|13153.8|13150.6|121
1761863400000|2025-10-30 22:30:00|13154.9|13152.4|13155.2|13152.5|13155.8|13153.3|13154.6|13152|125
1761863700000|2025-10-30 22:35:00|13155.5|13152|13155.1|13152.4|13155.5|13152.7|13154.8|13152|72
1761864000000|2025-10-30 22:40:00|13154.6|13152.2|13152.6|13150.2|13154.8|13152.3|13151.8|13148.8|128
1761864300000|2025-10-30 22:45:00|13152.7|13150.1|13154.7|13152.1|13154.9|13152.3|13152.6|13150|92
1761864600000|2025-10-30 22:50:00|13154.9|13152|13155|13152.4|13155.2|13152.7|13154.3|13151.8|123
1761864900000|2025-10-30 22:55:00|13155.2|13152.2|13154|13151.6|13155.2|13152.6|13153.7|13151.1|100
1761865200000|2025-10-30 23:00:00|13154.1|13151.7|13155|13152.6|13155.1|13152.7|13153.8|13151.4|96
1761865500000|2025-10-30 23:05:00|13154.6|13153.1|13154.9|13153.4|13155.3|13153.8|13154.4|13152.9|57
1761865800000|2025-10-30 23:10:00|13155|13153.5|13154.4|13152.9|13155.1|13153.6|13154|13152.5|71
1761866100000|2025-10-30 23:15:00|13154.5|13153|13154.3|13152.8|13155.1|13153.5|13154.2|13152.7|79
1761866400000|2025-10-30 23:20:00|13154.4|13152.9|13153.6|13152.1|13155.1|13153.6|13153|13151.5|83
1761866700000|2025-10-30 23:25:00|13153.7|13152.2|13152.2|13150.7|13153.9|13152.2|13152.2|13150.7|47
1761867000000|2025-10-30 23:30:00|13153.2|13151.7|13153.8|13152.3|13154.8|13152.9|13153.2|13151.7|65
1761867300000|2025-10-30 23:35:00|13154|13152.5|13154.3|13152.8|13154.5|13152.9|13153.1|13151.5|66
1761867600000|2025-10-30 23:40:00|13154.4|13152.9|13154.6|13153.1|13154.7|13153.2|13154.2|13152.7|50
1761867900000|2025-10-30 23:45:00|13154.5|13153|13158.4|13156.9|13160.1|13158.6|13154.1|13152.6|111
1761868200000|2025-10-30 23:50:00|13158.3|13156.8|13158.7|13157.2|13161.2|13159.7|13158.3|13156.7|92
1761868500000|2025-10-30 23:55:00|13158.8|13157.3|13160|13158.5|13160.4|13158.9|13158.5|13157|161
1761868800000|2025-10-31 00:00:00|13159.8|13158.3|13159.7|13158|13162.5|13161|13158.6|13157.1|136
1761869100000|2025-10-31 00:05:00|13159.5|13158.5|13157.3|13155.8|13160.6|13159.1|13157.2|13155.7|187
1761869400000|2025-10-31 00:10:00|13157.2|13155.7|13159.1|13157.6|13160.1|13158.6|13156.9|13155.4|147
1761869700000|2025-10-31 00:15:00|13159|13157.5|13156.4|13154.9|13159.2|13157.7|13156.3|13154.8|122
1761870000000|2025-10-31 00:20:00|13156.5|13155|13158.1|13156.6|13159|13157.5|13156.5|13155|96
1761870300000|2025-10-31 00:25:00|13158.2|13156.7|13157.8|13156.3|13159.5|13158|13157.8|13156.3|101
1761870600000|2025-10-31 00:30:00|13157.7|13156.2|13161.2|13159.7|13162.1|13160.6|13157.6|13156.1|179
1761870900000|2025-10-31 00:35:00|13161.3|13159.8|13159.5|13158|13161.7|13160.2|13159.5|13158|120
1761871200000|2025-10-31 00:40:00|13159.9|13158.4|13159.9|13158.4|13161.3|13159.8|13159.3|13157.8|121
1761871500000|2025-10-31 00:45:00|13160|13158.5|13160.1|13158.6|13160.8|13159.3|13158.8|13157.3|184
1761871800000|2025-10-31 00:50:00|13160|13158.5|13160.1|13158.6|13161.6|13160.1|13158.7|13157.2|361
1761872100000|2025-10-31 00:55:00|13160|13158.5|13159.8|13158.3|13161.6|13160.1|13159.6|13158.1|272
1761872400000|2025-10-31 01:00:00|13159.7|13158.2|13161.7|13160.8|13162.8|13161.9|13159|13157.5|210
1761872700000|2025-10-31 01:05:00|13161.5|13160.6|13161.6|13160.1|13161.9|13160.9|13159.9|13159|78
1761873000000|2025-10-31 01:10:00|13161.2|13160.3|13158.1|13157.2|13161.8|13160.8|13158|13157.1|99
1761873300000|2025-10-31 01:15:00|13158.3|13157.4|13159|13158.1|13161.4|13160.2|13158.3|13157.4|100
1761873600000|2025-10-31 01:20:00|13159.1|13158.2|13164|13163.1|13164.7|13163.8|13158.3|13157.4|115
1761873900000|2025-10-31 01:25:00|13164.3|13163.4|13165.4|13163.9|13165.6|13164.7|13164|13163.1|58
1761874200000|2025-10-31 01:30:00|13165.6|13164.1|13163.2|13162.3|13165.7|13164.2|13161.7|13160.8|155
1761874500000|2025-10-31 01:35:00|13163.3|13162.4|13163|13162.1|13164.5|13163.6|13161.5|13160.6|94
1761874800000|2025-10-31 01:40:00|13163.1|13162.2|13161.1|13160.2|13163.3|13162.4|13160.4|13159.5|96
1761875100000|2025-10-31 01:45:00|13161.3|13160.4|13160.1|13159.2|13161.3|13160.4|13159.4|13158.5|94
1761875400000|2025-10-31 01:50:00|13160.2|13159.3|13155.8|13154.9|13160.9|13160|13155.7|13154.8|108
1761875700000|2025-10-31 01:55:00|13156|13155.1|13153.5|13152.6|13156.7|13155.8|13153.1|13152.2|116
1761876000000|2025-10-31 02:00:00|13153.4|13152.5|13154.4|13153.5|13154.9|13154|13151.9|13150.4|147
1761876300000|2025-10-31 02:05:00|13154.7|13153.2|13153.5|13152.6|13156.2|13155.3|13153.2|13152.3|108
1761876600000|2025-10-31 02:10:00|13153.4|13152.5|13156.6|13155.7|13157.6|13156.6|13153.3|13152.2|109
1761876900000|2025-10-31 02:15:00|13156.8|13155.9|13157.2|13156.3|13157.2|13156.3|13154.9|13153.8|80
1761877200000|2025-10-31 02:20:00|13157|13156.1|13157.4|13156.5|13157.5|13156.6|13156.3|13155|55
1761877500000|2025-10-31 02:25:00|13157.3|13156.4|13156.6|13155.7|13158.4|13157.5|13156.4|13155.5|72
1761877800000|2025-10-31 02:30:00|13156.4|13155.5|13156.2|13155.3|13157.1|13156.2|13155.5|13154.4|84
1761878100000|2025-10-31 02:35:00|13156|13155.1|13154|13153.1|13156|13155.1|13153.3|13151.9|100
1761878400000|2025-10-31 02:40:00|13153.9|13153|13151.1|13150.2|13153.9|13153|13150.5|13149.6|90
1761878700000|2025-10-31 02:45:00|13151.3|13150.4|13152.2|13151.3|13154.2|13152.7|13151.3|13150|94
1761879000000|2025-10-31 02:50:00|13152.5|13151|13152.5|13151.6|13154.8|13153.9|13152.5|13151|88
1761879300000|2025-10-31 02:55:00|13152.8|13151.9|13153.1|13152.2|13153.4|13152.4|13152.7|13151.6|62
1761879600000|2025-10-31 03:00:00|13152.9|13152|13153.2|13151.7|13153.4|13152.4|13152.6|13151.1|64
1761879900000|2025-10-31 03:05:00|13153.1|13151.6|13154.2|13152.7|13154.2|13153.3|13152.8|13151.6|88
1761880200000|2025-10-31 03:10:00|13154.3|13152.8|13152.8|13151.3|13155.2|13154.2|13152.4|13151.1|69
1761880500000|2025-10-31 03:15:00|13152.9|13151.4|13153.1|13151.6|13153.2|13152.2|13151|13149.7|60
1761880800000|2025-10-31 03:20:00|13153.2|13151.7|13152.4|13151.5|13153.4|13152.3|13152|13150.6|81
1761881100000|2025-10-31 03:25:00|13152.2|13151.3|13152.4|13151.5|13152.5|13151.6|13151.4|13150.3|64
1761881400000|2025-10-31 03:30:00|13152.1|13151.2|13152.2|13151.3|13152.5|13151.5|13151.3|13150.4|50
1761881700000|2025-10-31 03:35:00|13152.1|13151.2|13154|13153.1|13154|13153.1|13151.9|13151|46
1761882000000|2025-10-31 03:40:00|13153.8|13152.9|13153.2|13152.3|13154.2|13153.3|13152.5|13151.6|36
1761882300000|2025-10-31 03:45:00|13153.6|13152.7|13153.2|13152.3|13153.7|13152.8|13152.7|13151.6|44
1761882600000|2025-10-31 03:50:00|13153.3|13151.8|13150.9|13150|13153.4|13152.5|13150.8|13149.6|30
1761882900000|2025-10-31 03:55:00|13151.1|13150.2|13151.8|13150.9|13152.2|13151.3|13150.4|13149.5|84
1761883200000|2025-10-31 04:00:00|13152|13151.1|13154.2|13153.3|13154.2|13153.3|13151|13149.6|61
1761883500000|2025-10-31 04:05:00|13154.3|13153.4|13154.9|13154|13155.4|13154.4|13154|13153.1|51
1761883800000|2025-10-31 04:10:00|13155|13154.1|13155.9|13155|13156.3|13155.4|13155|13154.1|38
1761884100000|2025-10-31 04:15:00|13156|13155.1|13156|13154.5|13156.5|13155.4|13155.6|13154.4|56
1761884400000|2025-10-31 04:20:00|13155.7|13154.8|13155.1|13154.2|13155.7|13154.8|13154.1|13153.2|26
1761884700000|2025-10-31 04:25:00|13155.6|13154.1|13155.7|13154.2|13156.2|13155.2|13155.2|13154|47
1761885000000|2025-10-31 04:30:00|13155.6|13154.1|13153.9|13153|13156.3|13154.8|13153.9|13153|49
1761885300000|2025-10-31 04:35:00|13153.8|13152.9|13155.7|13154.8|13155.7|13154.8|13153.1|13152.2|46
1761885600000|2025-10-31 04:40:00|13155.9|13154.4|13157.2|13156.3|13157.3|13156.4|13155.9|13154.4|23
1761885900000|2025-10-31 04:45:00|13157.3|13156.4|13155.7|13154.8|13157.5|13156.6|13155.6|13154.7|39
1761886200000|2025-10-31 04:50:00|13155.6|13154.7|13156.8|13155.9|13157.1|13155.9|13155|13154.1|57
1761886500000|2025-10-31 04:55:00|13156.9|13156|13157.1|13156.2|13157.9|13156.8|13156.7|13155.8|50
1761886800000|2025-10-31 05:00:00|13157.2|13156.3|13155.7|13154.8|13157.5|13156.6|13155.7|13154.8|71
1761887100000|2025-10-31 05:05:00|13155.8|13154.9|13154.6|13153.7|13157|13155.8|13154.6|13153.7|75
1761887400000|2025-10-31 05:10:00|13154.5|13153.6|13153.1|13151.6|13154.7|13153.6|13152.5|13151.3|65
1761887700000|2025-10-31 05:15:00|13153.2|13151.7|13151.3|13149.8|13153.2|13151.9|13151.1|13149.6|72
1761888000000|2025-10-31 05:20:00|13151.2|13149.7|13148.3|13147.4|13151.3|13149.9|13148.2|13146.8|42
1761888300000|2025-10-31 05:25:00|13148|13147.1|13150|13149.1|13150.7|13149.6|13148|13146.8|57
1761888600000|2025-10-31 05:30:00|13150.1|13149.2|13152.1|13151.2|13152.6|13151.3|13149.4|13148.2|60
1761888900000|2025-10-31 05:35:00|13152.5|13151.6|13154.1|13152.6|13155.6|13153.7|13152|13151.1|68
1761889200000|2025-10-31 05:40:00|13154.7|13152.5|13152.2|13151.3|13155.1|13153.1|13151.6|13150.5|72
1761889500000|2025-10-31 05:45:00|13152.3|13151.4|13153.8|13152.9|13154.9|13154|13152.1|13151.2|71
1761889800000|2025-10-31 05:50:00|13153.7|13152.8|13151.9|13151|13153.8|13152.9|13151|13150.1|41
1761890100000|2025-10-31 05:55:00|13151.6|13150.7|13150.4|13149.5|13152.1|13150.7|13149.8|13148.8|85
1761890400000|2025-10-31 06:00:00|13150.3|13149.4|13149.5|13148|13153.1|13151.6|13147.9|13147|124
1761890700000|2025-10-31 06:05:00|13149.4|13147.9|13150.7|13149.8|13153.6|13152.7|13149.1|13147.9|146
1761891000000|2025-10-31 06:10:00|13150.3|13149.4|13150.9|13150|13150.9|13150|13147.9|13146.5|119
1761891300000|2025-10-31 06:15:00|13151|13150.1|13153.2|13152.3|13153.9|13153|13151|13150.1|103
1761891600000|2025-10-31 06:20:00|13153.4|13152.5|13152.8|13151.9|13153.8|13152.9|13151.6|13150.7|116
1761891900000|2025-10-31 06:25:00|13153.2|13152.3|13152.1|13151.2|13153.5|13152.6|13151.6|13150.7|66
1761892200000|2025-10-31 06:30:00|13152.4|13151.5|13157.6|13156.7|13157.6|13156.7|13152.4|13151.5|95
1761892500000|2025-10-31 06:35:00|13157.9|13157|13157.6|13156.7|13157.9|13157|13154.9|13154|70
1761892800000|2025-10-31 06:40:00|13157.5|13156.6|13150.5|13149.6|13157.8|13156.9|13149.8|13148.6|99
1761893100000|2025-10-31 06:45:00|13150.4|13149.5|13145.4|13143.9|13150.8|13149.9|13145.1|13143.6|102
1761893400000|2025-10-31 06:50:00|13145.3|13143.8|13140.9|13140|13145.5|13144|13140.1|13138.6|166
1761893700000|2025-10-31 06:55:00|13140.7|13139.8|13141.7|13140.2|13142.6|13141.1|13137.4|13136.5|147
1761894000000|2025-10-31 07:00:00|13141.2|13139.7|13134.7|13133.8|13143|13141.7|13132.9|13132|286
1761894300000|2025-10-31 07:05:00|13134.6|13133.7|13129.2|13127.7|13136.7|13135.2|13129.1|13127.6|187
1761894600000|2025-10-31 07:10:00|13129.3|13127.8|13129.7|13128.8|13130.4|13129|13125.3|13124.4|188
1761894900000|2025-10-31 07:15:00|13129.8|13128.9|13136.3|13134.8|13137.6|13136.1|13129.1|13128.1|181
1761895200000|2025-10-31 07:20:00|13136.7|13135.2|13136.7|13135.8|13136.8|13135.9|13133.4|13132.5|164
1761895500000|2025-10-31 07:25:00|13136.8|13135.9|13137|13136.1|13137|13136.1|13134.3|13133.4|153
1761895800000|2025-10-31 07:30:00|13137.1|13136.2|13141.1|13140.2|13143|13142.1|13137|13136.1|216
1761896100000|2025-10-31 07:35:00|13141.8|13140.9|13141.2|13140.3|13142.7|13141.8|13139.3|13138.4|187
1761896400000|2025-10-31 07:40:00|13140.8|13139.9|13140.4|13139.5|13142|13141.1|13136.3|13135.4|151
1761896700000|2025-10-31 07:45:00|13139.4|13138.5|13143.2|13142.3|13143.8|13142.9|13139.4|13138.5|158
1761897000000|2025-10-31 07:50:00|13143|13142.1|13144.7|13143.8|13145|13144.1|13136.8|13135.9|208
1761897300000|2025-10-31 07:55:00|13144.8|13143.9|13146.1|13145.2|13151.5|13150.6|13144.8|13143.9|328
1761897600000|2025-10-31 08:00:00|13146.2|13145.3|13142.4|13141.5|13146.2|13145.3|13141.5|13140.6|327
1761897900000|2025-10-31 08:05:00|13142.3|13141.4|13142.2|13141.3|13143.5|13142.3|13139.4|13138.1|205
1761898200000|2025-10-31 08:10:00|13142.3|13141.4|13145.1|13144.2|13146.9|13146|13142.3|13141.4|203
1761898500000|2025-10-31 08:15:00|13145.2|13144.3|13142.6|13141.7|13145.9|13145|13141|13140.1|191
1761898800000|2025-10-31 08:20:00|13142.5|13141.6|13143.6|13142.7|13145.3|13144.2|13141.8|13140.9|185
1761899100000|2025-10-31 08:25:00|13143.7|13142.8|13144.1|13142.6|13145.7|13144.8|13142.4|13141.4|153
1761899400000|2025-10-31 08:30:00|13143.4|13142.5|13144.6|13143.7|13145.6|13144.7|13140.1|13138.8|170
1761899700000|2025-10-31 08:35:00|13145|13144.1|13145|13144.1|13147.1|13146.2|13142.7|13141.8|143
1761900000000|2025-10-31 08:40:00|13144.9|13144|13143.5|13142.6|13145.2|13144.3|13142.4|13141.5|92
1761900300000|2025-10-31 08:45:00|13143.2|13142.3|13143.4|13142.5|13143.7|13142.8|13141.7|13140.8|111
1761900600000|2025-10-31 08:50:00|13143.3|13142.4|13139.3|13138.4|13143.4|13142.5|13139|13138.1|83
1761900900000|2025-10-31 08:55:00|13139.2|13138.3|13141.5|13140.6|13145.5|13144.6|13139.2|13138.3|189
1761901200000|2025-10-31 09:00:00|13141.4|13140.5|13144.9|13144|13144.9|13144|13139.8|13138.9|188
1761901500000|2025-10-31 09:05:00|13145.3|13144.4|13145.6|13144.7|13146.1|13145.2|13143.9|13143|84
1761901800000|2025-10-31 09:10:00|13145.3|13144.4|13147.9|13147|13149.1|13148.2|13143.8|13142.4|119
1761902100000|2025-10-31 09:15:00|13147.8|13146.9|13142.5|13141.6|13147.8|13146.9|13142.4|13141.5|160
1761902400000|2025-10-31 09:20:00|13142.6|13141.7|13140.7|13139.8|13143.7|13142.8|13139.3|13138.4|202
1761902700000|2025-10-31 09:25:00|13140.8|13139.9|13136.5|13135.6|13141|13140.1|13135.5|13134.6|219
1761903000000|2025-10-31 09:30:00|13136.6|13135.7|13139.3|13138.4|13139.5|13138.6|13136.4|13135.5|91
1761903300000|2025-10-31 09:35:00|13139.2|13138.3|13137.7|13136.8|13139.2|13138.3|13134.7|13133.8|105
1761903600000|2025-10-31 09:40:00|13137|13136.1|13136.7|13135.8|13138.6|13137.7|13133.6|13132.7|113
1761903900000|2025-10-31 09:45:00|13136.5|13135.6|13136.7|13135.8|13138.6|13137.7|13135.5|13134.6|130
1761904200000|2025-10-31 09:50:00|13136.9|13136|13141.5|13140.6|13141.7|13140.8|13136.9|13136|118
1761904500000|2025-10-31 09:55:00|13141.7|13140.8|13144|13143.1|13146.3|13145.4|13140.9|13139.4|192
1761904800000|2025-10-31 10:00:00|13144.2|13143.3|13142.1|13141.2|13146.1|13145.2|13142.1|13141.2|168
1761905100000|2025-10-31 10:05:00|13141.7|13140.8|13143.6|13142.7|13145.2|13144.3|13141.7|13140.8|86
1761905400000|2025-10-31 10:10:00|13144|13143.1|13147.1|13146.2|13148|13147.1|13143.7|13142.8|101
1761905700000|2025-10-31 10:15:00|13146.9|13146|13139.6|13138.7|13147.2|13146.3|13139.6|13138.7|126
1761906000000|2025-10-31 10:20:00|13139.5|13138.6|13140.7|13139.8|13141|13140.1|13136.1|13135.2|189
1761906300000|2025-10-31 10:25:00|13139.7|13138.8|13141.5|13140.6|13142.1|13141.2|13139|13138.1|93
1761906600000|2025-10-31 10:30:00|13141.4|13140.5|13136|13135.1|13141.4|13140.5|13135.8|13134.9|117
1761906900000|2025-10-31 10:35:00|13136.1|13135.2|13136|13135.1|13136.9|13136|13132.9|13131.9|176
1761907200000|2025-10-31 10:40:00|13136.9|13136|13134.4|13133.5|13137.1|13136.2|13134.3|13133.4|78
1761907500000|2025-10-31 10:45:00|13134.3|13133.4|13135.1|13134.2|13135.8|13134.9|13131.6|13130.7|83
1761907800000|2025-10-31 10:50:00|13135.3|13134.4|13131.8|13130.9|13135.3|13134.4|13131.7|13130.8|91
1761908100000|2025-10-31 10:55:00|13131.7|13130.8|13131.5|13130.6|13132|13131.1|13130.9|13130|96
1761908400000|2025-10-31 11:00:00|13131.4|13130.5|13134|13133.1|13135.5|13134.6|13129.5|13128.6|188
1761908700000|2025-10-31 11:05:00|13133.9|13133|13137.5|13136.6|13139|13138.1|13133.1|13132.2|165
1761909000000|2025-10-31 11:10:00|13137.6|13136.7|13136.1|13135.2|13137.6|13136.7|13132.1|13131.2|136
1761909300000|2025-10-31 11:15:00|13136.2|13135.3|13138.6|13137.7|13138.8|13137.9|13134.2|13133.3|124
1761909600000|2025-10-31 11:20:00|13138.5|13137.6|13139.2|13138.3|13140.4|13139.5|13135.9|13135|130
1761909900000|2025-10-31 11:25:00|13139.3|13138.4|13136.9|13136|13140.2|13139.3|13136.1|13135.2|119
1761910200000|2025-10-31 11:30:00|13136.8|13135.9|13131.2|13130.3|13138.2|13137.3|13131.2|13130.3|150
1761910500000|2025-10-31 11:35:00|13131.3|13130.4|13121.7|13120.8|13131.5|13130.6|13120.6|13119.7|325
1761910800000|2025-10-31 11:40:00|13122|13121.1|13122.6|13121.7|13122.7|13121.8|13115.9|13115|231
1761911100000|2025-10-31 11:45:00|13122.5|13121.6|13128.5|13127.6|13128.6|13127.7|13121.5|13120.6|222
1761911400000|2025-10-31 11:50:00|13128.6|13127.7|13130.6|13129.7|13132.7|13131.8|13128.4|13127.5|153
1761911700000|2025-10-31 11:55:00|13130.8|13129.9|13128.7|13127.8|13133.2|13132.3|13128.7|13127.8|247
1761912000000|2025-10-31 12:00:00|13128.6|13127.7|13124.2|13123.3|13128.8|13127.9|13122.7|13121.8|264
1761912300000|2025-10-31 12:05:00|13123.7|13122.8|13116|13115.1|13126.4|13125.5|13114.4|13113.5|258
1761912600000|2025-10-31 12:10:00|13116.1|13115.2|13112.7|13111.2|13119.2|13118.3|13110.7|13109.8|307
1761912900000|2025-10-31 12:15:00|13112.8|13111.3|13113.8|13112.9|13116.1|13115.2|13110.5|13109.6|273
1761913200000|2025-10-31 12:20:00|13113|13112.1|13118.6|13117.7|13119.8|13118.9|13111.4|13110.5|306
1761913500000|2025-10-31 12:25:00|13118.3|13117.4|13116.6|13115.1|13118.6|13117.7|13114.9|13113.8|125
1761913800000|2025-10-31 12:30:00|13116.5|13115|13112.8|13111.9|13116.6|13115.1|13111.1|13110.2|216
1761914100000|2025-10-31 12:35:00|13112.9|13112|13117|13115.5|13122.1|13121|13112.8|13111.9|408
1761914400000|2025-10-31 12:40:00|13117.2|13115.7|13113.5|13112|13117.5|13116.5|13111.3|13110|372
1761914700000|2025-10-31 12:45:00|13113.6|13112.1|13113.4|13112.5|13115|13113.6|13112.4|13111.5|227
1761915000000|2025-10-31 12:50:00|13113.3|13112.4|13115.2|13114.3|13115.2|13114.3|13112.6|13111.7|181
1761915300000|2025-10-31 12:55:00|13114.6|13113.7|13107.6|13106.7|13114.6|13113.7|13106|13104.7|304
1761915600000|2025-10-31 13:00:00|13107.4|13106.5|13107.9|13107|13110|13109|13103.5|13102.6|412
1761915900000|2025-10-31 13:05:00|13108|13107.1|13105.6|13104.7|13108.2|13107.3|13103.3|13102.4|320
1761916200000|2025-10-31 13:10:00|13105.4|13104.5|13111.1|13110.2|13111.5|13110.6|13105.3|13104.4|252
1761916500000|2025-10-31 13:15:00|13111|13110.1|13107.9|13107|13112.3|13111.4|13106.7|13105.8|207
1761916800000|2025-10-31 13:20:00|13107.8|13106.9|13109.5|13108.6|13111.1|13110.2|13106.4|13105.2|214
1761917100000|2025-10-31 13:25:00|13109.7|13108.8|13107.3|13106.4|13110.4|13109.5|13104.3|13103.4|186
1761917400000|2025-10-31 13:30:00|13107.6|13106.7|13108.1|13107.2|13110.7|13109.8|13105.4|13104.5|356
1761917700000|2025-10-31 13:35:00|13108.2|13107.3|13109.6|13108.7|13111.4|13110.5|13106.2|13105.3|215
1761918000000|2025-10-31 13:40:00|13109.5|13108.6|13101|13100.1|13109.5|13108.6|13100|13098.5|281
1761918300000|2025-10-31 13:45:00|13101.3|13099.8|13108|13107.1|13109.3|13108.4|13097.7|13096.8|364
1761918600000|2025-10-31 13:50:00|13108.3|13107.4|13110.2|13109.3|13111.8|13110.9|13108.3|13107.4|305
1761918900000|2025-10-31 13:55:00|13110.3|13109.4|13113.8|13112.9|13116.9|13116|13109.6|13108.7|246
1761919200000|2025-10-31 14:00:00|13113.7|13112.8|13117.4|13116.5|13118.1|13116.9|13112.8|13111.9|343
1761919500000|2025-10-31 14:05:00|13117.3|13116.4|13113.9|13113|13118.4|13117.5|13112.9|13112|372
1761919800000|2025-10-31 14:10:00|13113.3|13112.4|13113.6|13112.7|13115.6|13114.7|13112|13111.1|243
1761920100000|2025-10-31 14:15:00|13113.4|13112.5|13114.8|13113.9|13117.2|13116.3|13113.3|13111.9|254
1761920400000|2025-10-31 14:20:00|13114.5|13113.6|13110.6|13109.7|13114.5|13113.6|13109.5|13108|292
1761920700000|2025-10-31 14:25:00|13110.5|13109.6|13106.7|13105.8|13112.1|13111.1|13106.6|13105.7|317
1761921000000|2025-10-31 14:30:00|13106.2|13105.3|13113.9|13113|13117.6|13116.7|13104.2|13103.3|333
1761921300000|2025-10-31 14:35:00|13113.8|13112.9|13120.3|13119.4|13121.3|13120.4|13113.8|13112.9|212
1761921600000|2025-10-31 14:40:00|13120.4|13119.5|13125.8|13124.9|13126.8|13125.9|13119.9|13119|304
1761921900000|2025-10-31 14:45:00|13125.5|13124.6|13122|13121.1|13126.7|13125.8|13122|13121.1|181
1761922200000|2025-10-31 14:50:00|13122.1|13121.2|13125.8|13124.9|13125.8|13124.9|13120.1|13119.2|232
1761922500000|2025-10-31 14:55:00|13126.6|13125.7|13124.8|13123.9|13127|13126.1|13123.6|13122.7|166
1761922800000|2025-10-31 15:00:00|13124.7|13123.8|13121.6|13120.7|13125.9|13125|13119.6|13118.7|329
1761923100000|2025-10-31 15:05:00|13121.8|13120.9|13122.3|13121.4|13122.5|13121.6|13116.6|13115.7|246
1761923400000|2025-10-31 15:10:00|13122.2|13121.3|13124.8|13123.9|13125.1|13124.2|13121.5|13120.6|267
1761923700000|2025-10-31 15:15:00|13125.2|13124.3|13123.1|13122.2|13127.5|13126.6|13123.1|13122.2|164
1761924000000|2025-10-31 15:20:00|13123.2|13122.3|13126|13125.1|13126.1|13125.2|13120.3|13119.4|247
1761924300000|2025-10-31 15:25:00|13125.9|13125|13125.1|13124.2|13128.5|13127.6|13123.2|13122.3|335
1761924600000|2025-10-31 15:30:00|13125|13124.1|13124.2|13123.3|13128.2|13127.3|13122.8|13121.9|333
1761924900000|2025-10-31 15:35:00|13124.1|13123.2|13128.2|13127.3|13129|13128.1|13123.7|13122.8|217
1761925200000|2025-10-31 15:40:00|13127.8|13126.9|13123.7|13122.8|13127.8|13126.9|13122.3|13121.3|311
1761925500000|2025-10-31 15:45:00|13123.4|13122.5|13123.4|13122.5|13128|13127.1|13121.4|13120.5|538
1761925800000|2025-10-31 15:50:00|13123.5|13122.6|13130.7|13129.8|13133.8|13132.9|13122.9|13122|576
1761926100000|2025-10-31 15:55:00|13130.6|13129.7|13138.6|13137.7|13139.5|13138.6|13128.5|13127|632
1761926400000|2025-10-31 16:00:00|13138.7|13137.8|13140.8|13139.9|13143.6|13142.7|13137.7|13136.8|512
1761926700000|2025-10-31 16:05:00|13141.2|13140.3|13135.5|13134.6|13142.5|13141.6|13134.3|13133.4|246
1761927000000|2025-10-31 16:10:00|13135.7|13134.8|13133.8|13132.9|13137.2|13136.3|13132.2|13131.3|308
1761927300000|2025-10-31 16:15:00|13133.9|13133|13128.6|13127.7|13134.7|13133.8|13128.6|13127.7|318
1761927600000|2025-10-31 16:20:00|13128.7|13127.8|13132.8|13131.9|13133|13132.1|13128.3|13127.4|229
1761927900000|2025-10-31 16:25:00|13132.6|13131.7|13134.2|13133.3|13135.1|13134.2|13132.6|13131.7|152
1761928200000|2025-10-31 16:30:00|13134.3|13133.4|13137.4|13136.5|13141.3|13140.4|13134.3|13133.4|180
1761928500000|2025-10-31 16:35:00|13137.5|13136.6|13136.8|13135.9|13137.7|13136.8|13134.9|13134|166
1761928800000|2025-10-31 16:40:00|13136|13135.1|13134.3|13133.4|13136.4|13135.5|13132.1|13131.2|172
1761929100000|2025-10-31 16:45:00|13134.4|13133.5|13135|13134.1|13135.1|13134.2|13132.2|13131.3|142
1761929400000|2025-10-31 16:50:00|13134.7|13133.8|13132.1|13131.2|13135.5|13134.6|13132.1|13131.2|130
1761929700000|2025-10-31 16:55:00|13132.3|13131.4|13128.8|13127.9|13134.3|13133.4|13126.4|13125.5|229
1761930000000|2025-10-31 17:00:00|13128.9|13128|13128|13127.1|13130.1|13129.2|13125.3|13124.4|211
1761930300000|2025-10-31 17:05:00|13128.2|13127.3|13129.3|13128.4|13129.9|13129|13127.6|13126.7|140
1761930600000|2025-10-31 17:10:00|13129.1|13128.2|13128.3|13127.4|13129.1|13128.2|13125.6|13124.7|135
1761930900000|2025-10-31 17:15:00|13128.2|13127.3|13124.9|13124|13130.1|13129.2|13124.8|13123.9|178
1761931200000|2025-10-31 17:20:00|13124.8|13123.9|13126.4|13125.5|13127|13126.1|13124|13123.1|142
1761931500000|2025-10-31 17:25:00|13126.6|13125.7|13131.2|13130.3|13131.9|13131|13126.1|13125.2|139
1761931800000|2025-10-31 17:30:00|13131|13130.1|13131.8|13130.9|13134.7|13133.8|13131|13130.1|108
1761932100000|2025-10-31 17:35:00|13131.7|13130.8|13130.3|13129.4|13131.8|13130.9|13129.4|13128.5|86
1761932400000|2025-10-31 17:40:00|13130.6|13129.7|13131.1|13130.2|13131.1|13130.2|13128.1|13127.2|138
1761932700000|2025-10-31 17:45:00|13130.9|13130|13134.6|13133.7|13136.5|13135.6|13130.8|13129.9|154
1761933000000|2025-10-31 17:50:00|13134.5|13133.6|13135.8|13134.9|13136.8|13135.9|13134.2|13133.3|91
1761933300000|2025-10-31 17:55:00|13135.7|13134.8|13131.8|13130.3|13138.2|13137.3|13131.7|13130.3|133
1761933600000|2025-10-31 18:00:00|13131.2|13129.7|13134.6|13133.7|13135.5|13134.6|13130.2|13128.7|236
1761933900000|2025-10-31 18:05:00|13134.7|13133.8|13131.1|13130.2|13135.4|13134.5|13131.1|13130.2|119
1761934200000|2025-10-31 18:10:00|13131.2|13130.3|13134.2|13133.3|13135|13134.1|13131.2|13130.3|96
1761934500000|2025-10-31 18:15:00|13134.1|13133.2|13133.9|13133|13135.1|13134.2|13132.2|13131.3|101
1761934800000|2025-10-31 18:20:00|13134.3|13133.4|13135.9|13135|13135.9|13135|13133.8|13132.9|107
1761935100000|2025-10-31 18:25:00|13135.6|13134.7|13136.9|13136|13136.9|13136|13134.8|13133.9|68
1761935400000|2025-10-31 18:30:00|13137|13136.1|13135.1|13134.2|13137.9|13137|13134|13133.1|120
1761935700000|2025-10-31 18:35:00|13135|13134.1|13134|13133.1|13135.1|13134.2|13133.8|13132.9|66
1761936000000|2025-10-31 18:40:00|13134.6|13133.7|13135|13134.1|13135.1|13134.2|13131.8|13130.9|82
1761936300000|2025-10-31 18:45:00|13135.1|13134.2|13136.8|13135.9|13137|13136.1|13134.2|13133|84
1761936600000|2025-10-31 18:50:00|13136.7|13135.8|13139.9|13139|13140.1|13139.2|13136.2|13135.3|169
1761936900000|2025-10-31 18:55:00|13140.1|13139.2|13139.7|13138.8|13142.7|13141.8|13138.3|13137.4|160
1761937200000|2025-10-31 19:00:00|13139.8|13138.9|13139.5|13138.6|13141.6|13140.7|13137.7|13136.8|126
1761937500000|2025-10-31 19:05:00|13139.7|13138.8|13139.1|13138.2|13140.7|13139.8|13138.9|13138|33
1761937800000|2025-10-31 19:10:00|13139|13138.1|13140.5|13139.6|13140.5|13139.6|13137.5|13136.6|92
1761938100000|2025-10-31 19:15:00|13140.6|13139.7|13140.1|13139.2|13141.9|13141|13139.7|13138.8|95
1761938400000|2025-10-31 19:20:00|13140|13139.1|13142|13141.1|13142.8|13141.9|13139.8|13138.9|77
1761938700000|2025-10-31 19:25:00|13142.2|13141.3|13143.4|13142.5|13143.4|13142.5|13141.6|13140.7|74
1761939000000|2025-10-31 19:30:00|13143.2|13142.3|13143.8|13142.9|13144.6|13143.7|13142.5|13141.6|56
1761939300000|2025-10-31 19:35:00|13143.9|13143|13142.8|13141.9|13143.9|13143|13141.8|13140.9|66
1761939600000|2025-10-31 19:40:00|13142.9|13142|13143.1|13142.2|13144.1|13143.2|13142|13141.1|59
1761939900000|2025-10-31 19:45:00|13143|13142.1|13140.9|13140|13143.8|13142.9|13139.7|13138.8|89
1761940200000|2025-10-31 19:50:00|13141.1|13140.2|13139|13138.1|13141.2|13140.3|13139|13138.1|96
1761940500000|2025-10-31 19:55:00|13139.1|13138.2|13136.5|13135.6|13139.8|13138.9|13136|13135.1|174
1761940800000|2025-10-31 20:00:00|13136.4|13135.5|13141.1|13140.2|13141.1|13140.2|13136.1|13135.2|203
1761941100000|2025-10-31 20:05:00|13141.2|13140.3|13141|13139.5|13142.2|13141.2|13139.9|13138.4|75
1761941400000|2025-10-31 20:10:00|13140.8|13139.9|13141.8|13140.3|13144.1|13142.6|13140.6|13139.7|48
1761941700000|2025-10-31 20:15:00|13141.7|13140.2|13139.3|13137.8|13144.6|13143.1|13139.1|13137.6|107
1761942000000|2025-10-31 20:20:00|13139.2|13137.7|13144.1|13142.6|13144.3|13142.8|13138.6|13137.1|137
1761942300000|2025-10-31 20:25:00|13144.2|13142.7|13142.9|13141.4|13144.2|13142.7|13141.8|13140.3|74
1761942600000|2025-10-31 20:30:00|13142.7|13141.2|13140|13138.5|13143.7|13142.2|13139.9|13138.4|101
1761942900000|2025-10-31 20:35:00|13139.9|13138.4|13141|13139.5|13142.3|13140.8|13139.9|13138.4|53
1761943200000|2025-10-31 20:40:00|13141.2|13139.7|13143|13141.5|13144.6|13143.1|13140.9|13139.4|75
1761943500000|2025-10-31 20:45:00|13143.4|13141.9|13145.4|13143.9|13145.7|13144.2|13143.3|13141.8|407
1761943800000|2025-10-31 20:50:00|13145.5|13144|13145.2|13143.7|13150.1|13148.6|13145|13143.5|669
1761944100000|2025-10-31 20:55:00|13145.9|13144.4|13156.4|13145.4|13159.1|13151.6|13145.1|13142.1|932
1762117200000|2025-11-02 21:00:00|13142.6|13127|13142.8|13126.8|13142.8|13127|13142.6|13126.8|4
1762118100000|2025-11-02 21:15:00|13142.6|13127|13142.8|13126.8|13142.8|13127|13142.6|13126.8|2
1762118400000|2025-11-02 21:20:00|13142.6|13127|13142.6|13127|13142.6|13127|13142.6|13127|1
1762118700000|2025-11-02 21:25:00|13142.8|13126.8|13141.5|13125.5|13142.8|13126.8|13141.3|13125.3|3
1762119000000|2025-11-02 21:30:00|13142.8|13126.8|13142.8|13126.8|13142.8|13127|13142.6|13126.8|3
1762119300000|2025-11-02 21:35:00|13142.6|13127|13142.8|13126.8|13142.8|13127|13142.6|13126.8|2
1762119600000|2025-11-02 21:40:00|13142.6|13127|13142.6|13127|13142.6|13127|13142.6|13127|1
1762119900000|2025-11-02 21:45:00|13142.8|13126.8|13142.6|13127|13142.8|13127|13142.6|13126.8|2
1762120200000|2025-11-02 21:50:00|13142.8|13126.8|13142.8|13126.8|13142.8|13126.8|13142.8|13126.8|1
1762120500000|2025-11-02 21:55:00|13143.2|13126.3|13142.9|13126|13143.2|13128.1|13142.9|13126|3
1762120800000|2025-11-02 22:00:00|13143.5|13126.6|13143.7|13126.8|13144.3|13129.3|13143.5|13126.6|3
1762121100000|2025-11-02 22:05:00|13144.2|13127.3|13145.8|13130.1|13145.8|13130.1|13144.2|13127.3|7
1762121400000|2025-11-02 22:10:00|13145.3||13145.8||13145.8||13145.3||2
1762121700000|2025-11-02 22:15:00|13142.2|13129.3|13142.7|13126.5|13142.7|13129.3|13140.2|13126.5|5
1762122000000|2025-11-02 22:20:00|13142.5|13126.3|13141.9|13128.9|13142.5|13128.9|13140.2|13126.3|5
1762122300000|2025-11-02 22:25:00||13129.5||13129.5||13129.5||13129.5|1
1762122600000|2025-11-02 22:30:00|13133.2|13130.8|13132.2|13129.8|13133.2|13130.8|13132.2|13129.8|18
1762122900000|2025-11-02 22:35:00|13132.5|13130.1|13136.2|13126.7|13138.1|13130.1|13132.2|13125.9|9
1762123200000|2025-11-02 22:40:00|13136.7|13126.5|13144.1|13127.2|13144.5|13130.2|13131.7|13126.5|32
1762123500000|2025-11-02 22:45:00|13142.9|13126.4|13135.9|13133.5|13144.8|13134.3|13135.7|13126.4|18
1762123800000|2025-11-02 22:50:00|13136.1|13133.7|13136.4|13134|13137.3|13134.9|13135.9|13133.5|13
1762124100000|2025-11-02 22:55:00|13137.1|13134.7|13142.2|13139.8|13143|13140.6|13136.3|13133.9|27
1762124400000|2025-11-02 23:00:00|13142.6|13140.2|13140|13137.6|13146.2|13141|13138.4|13134.1|134
1762124700000|2025-11-02 23:05:00|13139.6|13138.1|13143.3|13141.8|13144.1|13142.6|13139.4|13137.9|205
1762125000000|2025-11-02 23:10:00|13143.4|13141.9|13140.8|13137.7|13145.2|13142|13140.4|13136.8|191
1762125300000|2025-11-02 23:15:00|13140.9|13137.9|13142.1|13138.4|13144.7|13139.2|13140.2|13137.3|459
1762125600000|2025-11-02 23:20:00|13143.1|13138.5|13136.5|13135|13143.2|13138.7|13136|13133.6|328
1762125900000|2025-11-02 23:25:00|13136|13134.5|13138.6|13137.1|13139.5|13138|13135.7|13133.7|467
1762126200000|2025-11-02 23:30:00|13138.8|13137.3|13137.7|13136.8|13139.9|13138.4|13136|13134.3|317
1762126500000|2025-11-02 23:35:00|13138|13137.1|13136.4|13135.5|13138.2|13137.2|13134.2|13133.1|172
1762126800000|2025-11-02 23:40:00|13136.6|13135.1|13136.4|13135.5|13136.6|13135.5|13134.3|13132.8|379
1762127100000|2025-11-02 23:45:00|13136.8|13135.9|13138.4|13137.5|13140.7|13139.8|13136|13134.9|115
1762127400000|2025-11-02 23:50:00|13138.3|13137.4|13134.2|13133.3|13138.4|13137.5|13133.7|13132.2|296
1762127700000|2025-11-02 23:55:00|13133.6|13132.7|13134.2|13132.7|13135.6|13134.4|13132.3|13131.4|331
1762128000000|2025-11-03 00:00:00|13134.1|13133.2|13134.8|13133.9|13138.1|13136.6|13133.2|13132.3|183
1762128300000|2025-11-03 00:05:00|13134.7|13133.8|13135.7|13134.8|13136|13135.1|13134|13133.1|150
1762128600000|2025-11-03 00:10:00|13135.4|13134.5|13134|13133.1|13135.9|13135|13133.5|13132.6|139
1762128900000|2025-11-03 00:15:00|13134.2|13133.3|13130.9|13130|13134.9|13134|13130.9|13130|130
1762129200000|2025-11-03 00:20:00|13131.4|13130.5|13135.4|13134.5|13135.4|13134.5|13130.8|13129.9|57
1762129500000|2025-11-03 00:25:00|13135.9|13134.4|13134.5|13133.6|13135.9|13134.6|13134.1|13133.2|32
1762129800000|2025-11-03 00:30:00|13134.4|13133.5|13133.3|13132.4|13135|13133.8|13132.6|13131.7|55
1762130100000|2025-11-03 00:35:00|13133.5|13132.6|13134.4|13133.5|13135.4|13134.2|13133.3|13132.4|70
1762130400000|2025-11-03 00:40:00|13134.3|13133.4|13134.5|13133.6|13135.3|13134.4|13134.2|13133|53
1762130700000|2025-11-03 00:45:00|13134.4|13133.5|13134.6|13133.7|13135.2|13134.3|13133.1|13131.6|97
1762131000000|2025-11-03 00:50:00|13134.7|13133.8|13137.4|13136.5|13137.6|13136.7|13134.4|13133.5|55
1762131300000|2025-11-03 00:55:00|13136.7|13135.8|13136|13135.1|13137.6|13136.7|13136|13135.1|57
1762131600000|2025-11-03 01:00:00|13136.1|13135.2|13133.5|13132.6|13136.2|13135.3|13133.4|13132.5|99
1762131900000|2025-11-03 01:05:00|13133.6|13132.7|13134.1|13133.2|13135.2|13134.3|13133.2|13132.3|118
1762132200000|2025-11-03 01:10:00|13133.5|13132.6|13133.9|13133|13135.6|13134.7|13133.4|13132.5|82
1762132500000|2025-11-03 01:15:00|13134|13133.1|13136.2|13135.3|13136.9|13136|13133.8|13132.9|59
1762132800000|2025-11-03 01:20:00|13136.4|13135.5|13136|13135.1|13137.1|13136.2|13136|13135.1|58
1762133100000|2025-11-03 01:25:00|13135.9|13135|13135.5|13134.6|13136.5|13135.6|13135.5|13134.6|50
1762133400000|2025-11-03 01:30:00|13135.6|13134.7|13137.1|13136.2|13137.2|13136.3|13135.6|13134.7|67
1762133700000|2025-11-03 01:35:00|13137|13136.1|13135.3|13134.4|13137.1|13136.2|13135.2|13134.3|76
1762134000000|2025-11-03 01:40:00|13135.4|13134.5|13133.7|13132.2|13135.4|13134.5|13133.5|13132|59
1762134300000|2025-11-03 01:45:00|13133.6|13132.1|13135.4|13134.5|13136.8|13135.5|13133.6|13131.8|67
1762134600000|2025-11-03 01:50:00|13135.7|13134.8|13134.9|13134|13136.3|13135.4|13134.5|13133.4|131
1762134900000|2025-11-03 01:55:00|13135.4|13134.5|13135.4|13134.5|13137.6|13136.6|13135|13134.1|121
1762135200000|2025-11-03 02:00:00|13135.7|13134.8|13136.8|13135.9|13137.2|13136.3|13133.6|13132.7|88
1762135500000|2025-11-03 02:05:00|13136.9|13136|13140.7|13139.8|13141.6|13140.2|13136.3|13135.4|112
1762135800000|2025-11-03 02:10:00|13140.8|13139.9|13141|13140.1|13142.1|13140.6|13140.4|13139.5|87
1762136100000|2025-11-03 02:15:00|13141.5|13140.6|13142.4|13140.9|13142.5|13141|13140.4|13139.4|94
1762136400000|2025-11-03 02:20:00|13141.8|13141.1|13140.6|13139.7|13142.4|13141.5|13140.5|13139.6|70
1762136700000|2025-11-03 02:25:00|13140.8|13139.9|13140.8|13139.9|13141.7|13140.8|13140.5|13139.6|81
1762137000000|2025-11-03 02:30:00|13140.7|13139.8|13141.8|13140.9|13142|13141.1|13139.8|13138.9|63
1762137300000|2025-11-03 02:35:00|13141.9|13141|13139|13138.1|13142.4|13141.5|13139|13138.1|94
1762137600000|2025-11-03 02:40:00|13138.7|13137.8|13139.3|13138.4|13140.1|13139.2|13138.5|13137.6|63
1762137900000|2025-11-03 02:45:00|13139.1|13138.2|13140.1|13139.2|13140.4|13139.5|13137.7|13136.3|41
1762138200000|2025-11-03 02:50:00|13140|13139.1|13140.2|13139.3|13140.4|13139.5|13139.2|13138.3|68
1762138500000|2025-11-03 02:55:00|13140.3|13139.4|13139.1|13138.2|13140.4|13139.5|13138.2|13137.3|42
1762138800000|2025-11-03 03:00:00|13139.3|13138.4|13138.3|13137.4|13139.4|13138.5|13138.3|13137.4|30
1762139100000|2025-11-03 03:05:00|13138.4|13137.5|13139.9|13138.4|13140|13138.5|13138|13137.1|44
1762139400000|2025-11-03 03:10:00|13139.8|13138.3|13138.3|13137.4|13139.9|13138.6|13138.3|13137.3|55
1762139700000|2025-11-03 03:15:00|13138.5|13137.6|13139.2|13138.3|13139.4|13138.5|13138.3|13137.3|29
1762140000000|2025-11-03 03:20:00|13139.5|13138.6|13138.7|13137.8|13139.8|13138.7|13138.6|13137.7|42
1762140300000|2025-11-03 03:25:00|13138.6|13137.7|13139.6|13138.1|13140.3|13139.4|13138.6|13137.7|40
1762140600000|2025-11-03 03:30:00|13139.4|13137.9|13141.3|13140.4|13141.4|13140.5|13138.2|13137.2|55
1762140900000|2025-11-03 03:35:00|13141.4|13140.5|13141.6|13140.7|13142.2|13141.3|13141.2|13140.3|51
1762141200000|2025-11-03 03:40:00|13141.5|13140.6|13140|13139.1|13141.6|13140.7|13139.6|13138.7|51
1762141500000|2025-11-03 03:45:00|13139.9|13139|13140.1|13139.2|13140.3|13139.4|13138.6|13137.7|54
1762141800000|2025-11-03 03:50:00|13140|13139.1|13139.9|13139|13140.8|13139.9|13139.6|13138.7|35
1762142100000|2025-11-03 03:55:00|13139.8|13138.9|13140.1|13139.2|13141.3|13140.4|13139.8|13138.9|57
1762142400000|2025-11-03 04:00:00|13140|13139.1|13141.5|13140.6|13141.7|13140.8|13139.5|13138.6|48
1762142700000|2025-11-03 04:05:00|13141.6|13140.7|13144.2|13143.3|13144.7|13143.8|13141.5|13140.6|79
1762143000000|2025-11-03 04:10:00|13144.1|13143.2|13145.4|13144.5|13145.5|13144.6|13143.9|13143|46
1762143300000|2025-11-03 04:15:00|13145.3|13144.4|13143.5|13142.6|13145.4|13144.5|13143.4|13142.5|46
1762143600000|2025-11-03 04:20:00|13144.1|13143.2|13144.8|13143.9|13144.8|13143.9|13143.7|13142.8|32
1762143900000|2025-11-03 04:25:00|13145.2|13144.3|13144.6|13143.7|13145.5|13144.6|13144.3|13143.4|36
1762144200000|2025-11-03 04:30:00|13144.5|13143.6|13143.7|13142.8|13144.6|13143.7|13142.5|13141.6|54
1762144500000|2025-11-03 04:35:00|13143.6|13142.7|13142.9|13142|13144|13143.1|13142.4|13141.5|30
1762144800000|2025-11-03 04:40:00|13142.8|13141.9|13142|13141.1|13143.2|13142.3|13141.9|13141|26
1762145100000|2025-11-03 04:45:00|13141.9|13141|13142.1|13141.2|13142.6|13141.3|13141.8|13140.6|36
1762145400000|2025-11-03 04:50:00|13142.2|13141.3|13140|13139.1|13142.8|13141.9|13139.9|13139|29
1762145700000|2025-11-03 04:55:00|13140.1|13138.6|13141.6|13140.1|13141.6|13140.2|13139.8|13138.6|39
1762146000000|2025-11-03 05:00:00|13141.2|13139.7|13143|13142.1|13143|13142.1|13140.7|13139.4|69
1762146300000|2025-11-03 05:05:00|13142.9|13142|13141.4|13140.5|13143.1|13142.1|13141|13139.6|58
1762146600000|2025-11-03 05:10:00|13141.3|13140.4|13140.9|13140|13141.3|13140.4|13139.9|13139|32
1762146900000|2025-11-03 05:15:00|13140.8|13139.9|13143.6|13142.7|13143.7|13142.8|13140.6|13139.7|61
1762147200000|2025-11-03 05:20:00|13143.5|13142.6|13144.2|13143.3|13144.7|13143.6|13143.1|13141.8|54
1762147500000|2025-11-03 05:25:00|13144.1|13143.2|13144|13143.1|13144.2|13143.3|13143.5|13142.2|42
1762147800000|2025-11-03 05:30:00|13144.1|13142.6|13145.1|13143.6|13145.1|13144|13142.8|13141.9|44
1762148100000|2025-11-03 05:35:00|13145|13144.1|13144.5|13143.6|13145.7|13144.8|13143.3|13142.4|97
1762148400000|2025-11-03 05:40:00|13144.2|13143.3|13144.6|13143.1|13144.8|13143.9|13143.9|13143|46
1762148700000|2025-11-03 05:45:00|13144.5|13143.7|13145.4|13144.5|13146.2|13145.3|13144.3|13143|61
1762149000000|2025-11-03 05:50:00|13145.2|13144.3|13145.8|13144.9|13145.9|13145|13144.2|13143.3|55
1762149300000|2025-11-03 05:55:00|13146.1|13145.2|13142.5|13141.6|13146.3|13145.4|13142.5|13141.6|78
1762149600000|2025-11-03 06:00:00|13142.3|13141.4|13145.5|13144.6|13145.9|13145|13142.1|13141.2|109
1762149900000|2025-11-03 06:05:00|13145.4|13144.5|13143.3|13142.4|13145.4|13144.5|13143.1|13142.2|52
1762150200000|2025-11-03 06:10:00|13143.2|13142.3|13142.4|13141.5|13143.4|13142.5|13142.2|13141.3|69
1762150500000|2025-11-03 06:15:00|13142.3|13141.4|13142.9|13142|13143.3|13142.1|13142|13140.8|40
1762150800000|2025-11-03 06:20:00|13142.7|13141.8|13143.1|13142.2|13144.7|13143.6|13142.7|13141.5|53
1762151100000|2025-11-03 06:25:00|13142.9|13142|13145.2|13144.3|13146.1|13144.6|13142.8|13141.9|56
1762151400000|2025-11-03 06:30:00|13145.1|13144.2|13149.7|13148.8|13149.7|13148.8|13145.1|13144.2|92
1762151700000|2025-11-03 06:35:00|13149.6|13148.7|13148.2|13147.3|13149.6|13148.7|13147.8|13146.9|47
1762152000000|2025-11-03 06:40:00|13147.6|13146.7|13147.2|13145.7|13148.4|13147.5|13147|13145.7|44
1762152300000|2025-11-03 06:45:00|13147|13145.5|13147.2|13146.3|13147.8|13146.9|13146.6|13145.5|43
1762152600000|2025-11-03 06:50:00|13146.3|13145.4|13147.3|13146.4|13148|13146.6|13146|13145.1|56
1762152900000|2025-11-03 06:55:00|13147.1|13146.2|13147.4|13146.5|13147.8|13146.9|13146.9|13146|79
1762153200000|2025-11-03 07:00:00|13146.8|13145.9|13148.5|13147.6|13149.5|13148.6|13145.1|13144.2|190
1762153500000|2025-11-03 07:05:00|13148.6|13147.7|13146|13145.1|13148.9|13148|13144.8|13143.9|138
1762153800000|2025-11-03 07:10:00|13146.1|13145.2|13143.9|13143|13146.9|13146|13143.7|13142.8|118
1762154100000|2025-11-03 07:15:00|13143.6|13142.7|13146.5|13145.6|13146.6|13145.7|13143.5|13142.6|95
1762154400000|2025-11-03 07:20:00|13146.6|13145.7|13144.3|13143.4|13147.3|13146.4|13144.3|13143.4|108
1762154700000|2025-11-03 07:25:00|13144.1|13143.2|13144.1|13143.2|13145.6|13144.6|13143.8|13142.9|87
1762155000000|2025-11-03 07:30:00|13142.5|13141.6|13143.7|13142.8|13144.1|13143.2|13142.1|13140.9|119
1762155300000|2025-11-03 07:35:00|13143.8|13142.9|13147.5|13146.6|13147.7|13146.8|13143.8|13142.9|112
1762155600000|2025-11-03 07:40:00|13147.4|13146.5|13145|13144.1|13148.4|13147.5|13144.2|13143.3|99
1762155900000|2025-11-03 07:45:00|13144.9|13144|13139.8|13138.9|13145.4|13144.3|13139.2|13138.3|145
1762156200000|2025-11-03 07:50:00|13139.9|13139|13136|13135.1|13140|13139.1|13135.9|13135|123
1762156500000|2025-11-03 07:55:00|13135.9|13135|13138.9|13138|13140.4|13139.5|13135.1|13134.2|209
1762156800000|2025-11-03 08:00:00|13138.8|13137.9|13133.2|13132.3|13139.5|13138.6|13131.5|13130.6|230
1762157100000|2025-11-03 08:05:00|13133.4|13132.5|13130.3|13129.4|13133.7|13132.8|13130.1|13129.2|143
1762157400000|2025-11-03 08:10:00|13130.4|13129.5|13134|13132.5|13134.2|13132.7|13126.9|13126|179
1762157700000|2025-11-03 08:15:00|13134.1|13132.6|13131.7|13130.8|13134.1|13132.6|13130.4|13129.5|165
1762158000000|2025-11-03 08:20:00|13131.5|13130.6|13132.6|13131.7|13133|13132.1|13131.3|13130.4|133
1762158300000|2025-11-03 08:25:00|13132.8|13131.9|13129.3|13128.4|13133.9|13133|13129.1|13128.2|96
1762158600000|2025-11-03 08:30:00|13129.2|13128.3|13129.5|13128.6|13131.5|13130.6|13126.5|13125.6|148
1762158900000|2025-11-03 08:35:00|13129.7|13128.8|13124|13123.1|13129.8|13128.9|13123|13122.1|177
1762159200000|2025-11-03 08:40:00|13123.7|13122.8|13123.3|13122.4|13124.8|13123.9|13122.9|13122|126
1762159500000|2025-11-03 08:45:00|13123.5|13122.6|13120.8|13119.9|13123.9|13123|13118.7|13117.8|222
1762159800000|2025-11-03 08:50:00|13120.9|13120|13120|13118.5|13122.5|13121.6|13118.2|13117.3|168
1762160100000|2025-11-03 08:55:00|13119.9|13118.4|13124.3|13123.4|13126|13124.5|13119|13118|237
1762160400000|2025-11-03 09:00:00|13124.4|13123.5|13121.4|13120.5|13124.7|13123.8|13121.4|13120.5|191
1762160700000|2025-11-03 09:05:00|13121.6|13120.7|13124.5|13123.6|13124.8|13123.9|13121.5|13120.6|124
1762161000000|2025-11-03 09:10:00|13124.6|13123.7|13121.1|13120.2|13124.7|13123.8|13121.1|13120.2|104
1762161300000|2025-11-03 09:15:00|13121.2|13120.3|13124.6|13123.7|13125|13124.1|13118.8|13117.9|126
1762161600000|2025-11-03 09:20:00|13124.8|13123.9|13128.6|13127.7|13128.7|13127.8|13124.4|13123.5|96
1762161900000|2025-11-03 09:25:00|13129|13128.1|13133.2|13131|13133.2|13132|13128.5|13127.5|113
1762162200000|2025-11-03 09:30:00|13133.5|13131.3|13134.1|13133.2|13134.3|13133.4|13129.2|13128.3|133
1762162500000|2025-11-03 09:35:00|13134.2|13133.3|13132.8|13131.9|13135.5|13134.3|13132.3|13131.4|107
1762162800000|2025-11-03 09:40:00|13132.6|13131.7|13129.2|13128.3|13132.6|13131.7|13129.2|13128.2|84
1762163100000|2025-11-03 09:45:00|13128.8|13127.9|13130.5|13129.6|13130.5|13129.6|13127|13126.1|117
1762163400000|2025-11-03 09:50:00|13130.6|13129.7|13128.3|13127.4|13131.1|13129.9|13128.2|13127.3|86
1762163700000|2025-11-03 09:55:00|13127.7|13126.8|13125.6|13124.7|13128.2|13127.3|13123|13122.1|131
1762164000000|2025-11-03 10:00:00|13125.5|13124.6|13121.8|13120.9|13126.5|13125.6|13120.8|13119.9|167
1762164300000|2025-11-03 10:05:00|13121.7|13120.8|13124.9|13124|13126.2|13125.3|13121.4|13120.5|149
1762164600000|2025-11-03 10:10:00|13125.3|13124.4|13130.7|13129.8|13131.6|13130.7|13124.9|13124|185
1762164900000|2025-11-03 10:15:00|13130.4|13129.5|13128.9|13128|13131.4|13130.4|13127.9|13127|135
1762165200000|2025-11-03 10:20:00|13128.8|13127.9|13134.8|13133.9|13134.8|13133.9|13127.9|13127|187
1762165500000|2025-11-03 10:25:00|13134.9|13134|13133.7|13132.8|13138.9|13138|13133.2|13132.3|155
1762165800000|2025-11-03 10:30:00|13133.6|13132.7|13128.8|13127.9|13133.8|13132.9|13128.8|13127.9|127
1762166100000|2025-11-03 10:35:00|13128.9|13128|13132.1|13131.2|13133|13132.1|13128.9|13128|91
1762166400000|2025-11-03 10:40:00|13131.6|13130.7|13133.3|13132.4|13133.5|13132.6|13130.6|13129.7|114
1762166700000|2025-11-03 10:45:00|13133.2|13132.3|13130.5|13129.6|13133.6|13132.7|13130.5|13129.6|121
1762167000000|2025-11-03 10:50:00|13130.4|13129.5|13130|13129.1|13132.1|13131.2|13129.7|13128.8|135
1762167300000|2025-11-03 10:55:00|13129.8|13128.9|13130.6|13129.7|13131.3|13130.4|13126.9|13126|123
1762167600000|2025-11-03 11:00:00|13130.5|13129.6|13132.9|13132|13133.7|13132.8|13129.1|13128.2|118
1762167900000|2025-11-03 11:05:00|13132.7|13131.8|13135.9|13135|13136.3|13135.4|13132.7|13131.8|115
1762168200000|2025-11-03 11:10:00|13136|13135.1|13137.8|13136.9|13139|13137.7|13135.5|13134.6|110
1762168500000|2025-11-03 11:15:00|13138.2|13137.3|13138.2|13137.3|13138.7|13137.8|13137.2|13136.3|82
1762168800000|2025-11-03 11:20:00|13138.1|13137.2|13137.2|13136.3|13139|13138.1|13134.9|13134|95
1762169100000|2025-11-03 11:25:00|13137.1|13136.2|13135.4|13134.5|13137.2|13136.3|13133.1|13132.2|113
1762169400000|2025-11-03 11:30:00|13135.5|13134.6|13132.8|13131.9|13135.6|13134.7|13132.4|13131.5|92
1762169700000|2025-11-03 11:35:00|13133|13132.1|13131|13130.1|13133.3|13132.4|13130.5|13129.6|128
1762170000000|2025-11-03 11:40:00|13130.7|13129.8|13124.8|13123.9|13131.4|13130.5|13124.7|13123.8|141
1762170300000|2025-11-03 11:45:00|13124.7|13123.8|13130.4|13129.5|13130.6|13129.7|13124.7|13123.4|126
1762170600000|2025-11-03 11:50:00|13130|13129.1|13129.1|13128.2|13131.3|13130.4|13128.8|13127.9|69
1762170900000|2025-11-03 11:55:00|13129.2|13128.3|13128.1|13127.2|13130.5|13129.1|13128.1|13127.2|94
1762171200000|2025-11-03 12:00:00|13128.6|13127.7|13126.8|13125.9|13128.7|13127.8|13126.1|13125.2|123
1762171500000|2025-11-03 12:05:00|13126.5|13125.6|13129.3|13128.4|13129.7|13128.8|13126.4|13125.5|88
1762171800000|2025-11-03 12:10:00|13129.4|13128.5|13135.4|13134.5|13138|13137.1|13129|13128.1|157
1762172100000|2025-11-03 12:15:00|13135.5|13134.6|13136.8|13135.9|13136.8|13135.9|13134.1|13133.2|97
1762172400000|2025-11-03 12:20:00|13137.3|13136.4|13135.4|13134.5|13137.3|13136.4|13134.7|13133.8|66
1762172700000|2025-11-03 12:25:00|13135.6|13134.7|13135.1|13134.2|13136|13135.1|13134.5|13133.6|70
1762173000000|2025-11-03 12:30:00|13135.2|13134.3|13134.8|13133.9|13136.1|13135.2|13133.2|13132.3|101
1762173300000|2025-11-03 12:35:00|13135|13134.1|13137.5|13136.6|13138.5|13137.6|13133.3|13132.4|116
1762173600000|2025-11-03 12:40:00|13137.3|13136.4|13141.3|13140.4|13141.3|13140.4|13136.8|13135.9|81
1762173900000|2025-11-03 12:45:00|13141.2|13140.3|13146|13145.1|13147|13146.1|13140.1|13139.2|117
1762174200000|2025-11-03 12:50:00|13145.9|13145|13141.6|13140.7|13146.6|13145.7|13139.7|13138.8|121
1762174500000|2025-11-03 12:55:00|13142.9|13142|13141.2|13140.3|13145.5|13144.6|13139.5|13138.6|146
1762174800000|2025-11-03 13:00:00|13140.8|13139.9|13136.6|13135.7|13140.8|13139.9|13135|13134.1|208
1762175100000|2025-11-03 13:05:00|13136.5|13135.6|13136.6|13135.7|13137.6|13136.7|13134|13133.1|158
1762175400000|2025-11-03 13:10:00|13136.7|13135.8|13135.4|13134.5|13137.7|13136.8|13135.3|13134.4|144
1762175700000|2025-11-03 13:15:00|13135.5|13134.6|13136.1|13135.2|13136.1|13135.2|13133.8|13132.9|111
1762176000000|2025-11-03 13:20:00|13136|13135.1|13128.9|13128|13136.6|13135.7|13127.2|13126.3|229
1762176300000|2025-11-03 13:25:00|13129|13128.1|13124.2|13123.3|13129.1|13128.2|13123.7|13122.8|216
1762176600000|2025-11-03 13:30:00|13124.1|13123.2|13129.9|13129|13130|13129.1|13124.1|13123.2|189
1762176900000|2025-11-03 13:35:00|13129.8|13128.9|13128.9|13128|13132.5|13131.6|13128.9|13128|167
1762177200000|2025-11-03 13:40:00|13128.8|13127.9|13126.7|13125.8|13128.8|13127.9|13126.3|13125.4|186
1762177500000|2025-11-03 13:45:00|13126.6|13125.7|13125.3|13124.4|13126.6|13125.7|13123.4|13122.5|117
1762177800000|2025-11-03 13:50:00|13125.4|13124.5|13123.9|13123|13126.8|13125.9|13121.4|13120.5|150
1762178100000|2025-11-03 13:55:00|13123.7|13122.8|13127.5|13126.6|13127.5|13126.6|13122.2|13121.2|146
1762178400000|2025-11-03 14:00:00|13127.7|13126.8|13121.9|13121|13130|13128.9|13121.8|13120.9|232
1762178700000|2025-11-03 14:05:00|13121.6|13120.7|13123.6|13122.7|13125.6|13124.7|13121.4|13120.5|185
1762179000000|2025-11-03 14:10:00|13123.4|13122.5|13124.4|13123.5|13125.2|13123.7|13121.8|13120.9|169
1762179300000|2025-11-03 14:15:00|13124.5|13123.6|13122.4|13121.5|13125.3|13124.4|13120.4|13119.5|175
1762179600000|2025-11-03 14:20:00|13122.5|13121.6|13125.7|13124.8|13125.9|13125|13121.5|13120.6|173
1762179900000|2025-11-03 14:25:00|13125.9|13125|13120.9|13120|13127.3|13126.4|13120.5|13119.6|180
1762180200000|2025-11-03 14:30:00|13120.5|13119.6|13117.9|13117|13121.3|13119.9|13116.1|13115.2|272
1762180500000|2025-11-03 14:35:00|13117.8|13116.9|13114|13113.1|13119.2|13117.7|13113.3|13112.4|320
1762180800000|2025-11-03 14:40:00|13113.6|13112.7|13113.2|13112.3|13117.4|13116.5|13111.1|13110.2|207
1762181100000|2025-11-03 14:45:00|13113.1|13112.2|13111.9|13111|13113.8|13112.3|13109.2|13108.3|285
1762181400000|2025-11-03 14:50:00|13112|13111.1|13113.7|13112.8|13115.7|13114.8|13110.1|13109.2|286
1762181700000|2025-11-03 14:55:00|13113.6|13112.7|13115.4|13112.5|13115.9|13114.9|13112.7|13111.8|219
1762182000000|2025-11-03 15:00:00|13117.5|13112.8|13125.1|13124.2|13128.4|13124.8|13117.5|13112.8|586
1762182300000|2025-11-03 15:05:00|13125.2|13124.3|13131.8|13130.9|13131.9|13131|13125.2|13124.3|512
1762182600000|2025-11-03 15:10:00|13131.4|13130.5|13133.2|13132.3|13133.8|13132.9|13128.6|13127.7|275
1762182900000|2025-11-03 15:15:00|13133.3|13132.4|13131.3|13130.4|13133.4|13132.5|13129|13128.1|251
1762183200000|2025-11-03 15:20:00|13131.2|13130.3|13123.9|13123|13133.6|13132.7|13123.8|13122.9|254
1762183500000|2025-11-03 15:25:00|13123.8|13122.9|13121.2|13120.3|13127.7|13126.8|13119.9|13119|321
1762183800000|2025-11-03 15:30:00|13121.3|13120.4|13123.9|13123|13124|13123.1|13118|13116.5|227
1762184100000|2025-11-03 15:35:00|13123.7|13122.8|13122.4|13121.5|13123.7|13122.8|13118|13117.1|244
1762184400000|2025-11-03 15:40:00|13122.3|13121.4|13129.3|13128.4|13130.6|13129.7|13122.3|13121.4|180
1762184700000|2025-11-03 15:45:00|13129.4|13128.5|13134.9|13134|13135.3|13134.4|13127.1|13126.2|262
1762185000000|2025-11-03 15:50:00|13135.7|13134.8|13139.3|13138.4|13140.7|13139.8|13132.7|13131.8|232
1762185300000|2025-11-03 15:55:00|13139.4|13138.5|13146.3|13145.4|13147.4|13146.5|13138.4|13137.5|397
1762185600000|2025-11-03 16:00:00|13146.5|13145.6|13148.6|13147.7|13151.2|13150.3|13143.7|13142.8|477
1762185900000|2025-11-03 16:05:00|13149.2|13148.3|13145.6|13144.7|13150.5|13149.6|13145.6|13144.7|246
1762186200000|2025-11-03 16:10:00|13146.2|13145.3|13144.6|13143.7|13146.5|13145.6|13141.4|13140.5|221
1762186500000|2025-11-03 16:15:00|13144.5|13143.6|13144.9|13144|13146.3|13145.4|13141|13140.1|260
1762186800000|2025-11-03 16:20:00|13145|13144.1|13144.6|13143.7|13147.5|13146.6|13142.1|13141.2|276
1762187100000|2025-11-03 16:25:00|13144.7|13143.8|13146.5|13145.6|13146.7|13145.8|13143.1|13142.2|163
1762187400000|2025-11-03 16:30:00|13146.3|13145.4|13149.4|13148.5|13149.6|13148.7|13146.3|13145.4|221
1762187700000|2025-11-03 16:35:00|13149.3|13148.4|13148.8|13147.9|13149.3|13148.4|13146.5|13145.6|141
1762188000000|2025-11-03 16:40:00|13148.3|13147.4|13149.6|13148.7|13150.1|13149.2|13147.9|13147|118
1762188300000|2025-11-03 16:45:00|13149.5|13148.6|13147.1|13146.2|13149.6|13148.7|13146.5|13145.6|116
1762188600000|2025-11-03 16:50:00|13147.2|13146.3|13147.6|13146.7|13147.7|13146.8|13143.9|13143|101
1762188900000|2025-11-03 16:55:00|13147.4|13146.5|13148|13147.1|13149.7|13148.8|13147.2|13146.3|124
1762189200000|2025-11-03 17:00:00|13147.9|13147|13148.6|13147.7|13149.7|13148.8|13145.8|13144.9|129
1762189500000|2025-11-03 17:05:00|13148.3|13147.4|13147.4|13146.5|13148.4|13147.5|13147.3|13146.4|122
1762189800000|2025-11-03 17:10:00|13146.8|13145.9|13149.3|13148.4|13149.5|13148.6|13146.3|13145.4|89
1762190100000|2025-11-03 17:15:00|13149.4|13148.5|13157.8|13156.9|13163|13162.1|13148.7|13147.8|283
1762190400000|2025-11-03 17:20:00|13158|13157.1|13156.8|13155.9|13160.2|13158.7|13154.9|13154|113
1762190700000|2025-11-03 17:25:00|13156.6|13155.7|13155|13153.5|13156.6|13155.7|13153.7|13152.2|136
1762191000000|2025-11-03 17:30:00|13155.1|13153.6|13149.8|13148.9|13155.3|13154.3|13149.4|13148.5|152
1762191300000|2025-11-03 17:35:00|13149.6|13148.7|13147.6|13146.7|13150.6|13149.7|13147.5|13146.6|104
1762191600000|2025-11-03 17:40:00|13147.7|13146.8|13145.9|13144.4|13148.4|13147.5|13145.2|13143.7|161
1762191900000|2025-11-03 17:45:00|13145.5|13144|13146.2|13144.7|13147.1|13145.6|13143.9|13142.4|146
1762192200000|2025-11-03 17:50:00|13146|13145.1|13143.9|13143|13146|13145.1|13143.4|13142.5|70
1762192500000|2025-11-03 17:55:00|13144.1|13143.2|13145.6|13144.7|13146.5|13145.6|13143.6|13142.7|101
1762192800000|2025-11-03 18:00:00|13145.3|13144.4|13147.5|13146.6|13148.1|13147.2|13143.7|13142.8|118
1762193100000|2025-11-03 18:05:00|13147.7|13146.8|13147.3|13146.4|13148.8|13147.9|13145.4|13144.5|120
1762193400000|2025-11-03 18:10:00|13147.2|13146.3|13141.7|13140.8|13147.8|13146.9|13141.7|13140.8|74
1762193700000|2025-11-03 18:15:00|13141.2|13140.3|13140.1|13139.2|13141.8|13140.9|13137.9|13137|92
1762194000000|2025-11-03 18:20:00|13140.3|13139.4|13138.7|13137.8|13140.7|13139.8|13135.9|13135|101
1762194300000|2025-11-03 18:25:00|13138.6|13137.7|13139|13138.1|13140|13139.1|13136.8|13135.8|106
1762194600000|2025-11-03 18:30:00|13138.9|13138|13138.6|13137.7|13140.1|13139.2|13137.3|13136.4|93
1762194900000|2025-11-03 18:35:00|13138.5|13137.6|13139|13138.1|13140.9|13140|13138.5|13137.6|96
1762195200000|2025-11-03 18:40:00|13139.1|13138.2|13140.6|13139.7|13140.6|13139.7|13138.6|13137.7|89
1762195500000|2025-11-03 18:45:00|13138.9|13138|13137.4|13136.5|13138.9|13138|13136.4|13135.5|74
1762195800000|2025-11-03 18:50:00|13137.3|13136.4|13139.4|13138.5|13141.2|13140.3|13136.6|13135.7|63
1762196100000|2025-11-03 18:55:00|13139.2|13138.3|13139.3|13138.4|13139.3|13138.4|13137.2|13136.3|95
1762196400000|2025-11-03 19:00:00|13139.2|13138.3|13137.4|13136.5|13141.8|13140.9|13137.1|13136.2|193
1762196700000|2025-11-03 19:05:00|13137.3|13136.4|13138.4|13137.5|13139.6|13138.7|13135.5|13134.6|122
1762197000000|2025-11-03 19:10:00|13138.1|13137.2|13139.5|13138.6|13139.9|13139|13138.1|13137.2|84
1762197300000|2025-11-03 19:15:00|13139.7|13138.8|13139.6|13138.7|13140|13139.1|13138.2|13137.3|82
1762197600000|2025-11-03 19:20:00|13139.5|13138.6|13140.1|13139.2|13140.1|13139.2|13137.8|13136.9|91
1762197900000|2025-11-03 19:25:00|13140.2|13139.3|13140.7|13139.8|13142.4|13141.5|13139.9|13139|106
1762198200000|2025-11-03 19:30:00|13140.6|13139.7|13141.4|13140.5|13141.9|13141|13139.3|13138.4|61
1762198500000|2025-11-03 19:35:00|13141.5|13140.6|13140.3|13139.4|13142.2|13141.3|13140|13139.1|57
1762198800000|2025-11-03 19:40:00|13140.4|13139.5|13138.8|13137.9|13140.5|13139.6|13138|13137.1|65
1762199100000|2025-11-03 19:45:00|13138.7|13137.8|13138.9|13138|13139.4|13138.5|13137.5|13136.6|56
1762199400000|2025-11-03 19:50:00|13138.8|13137.9|13140.7|13139.8|13142.8|13141.9|13138.6|13137.7|99
1762199700000|2025-11-03 19:55:00|13139.9|13139|13138.5|13137.6|13139.9|13139|13137.4|13136.5|97
1762200000000|2025-11-03 20:00:00|13138.6|13137.7|13140.3|13139.4|13141.3|13140.4|13138.6|13137.7|95
1762200300000|2025-11-03 20:05:00|13140|13139.1|13141.1|13140.2|13141.7|13140.8|13140|13139.1|65
1762200600000|2025-11-03 20:10:00|13141|13140.1|13141.1|13140.2|13141.2|13140.3|13139.3|13138.4|61
1762200900000|2025-11-03 20:15:00|13141.2|13140.3|13142.2|13141.3|13142.2|13141.3|13141|13140.1|61
1762201200000|2025-11-03 20:20:00|13142.1|13141.2|13140.9|13140|13142.1|13141.2|13140.1|13139.2|58
1762201500000|2025-11-03 20:25:00|13140.8|13139.9|13139.2|13138.3|13141.1|13140.2|13139.1|13138.2|68
1762201800000|2025-11-03 20:30:00|13139.1|13138.2|13138.6|13137.7|13139.2|13138.3|13138.4|13137.5|50
1762202100000|2025-11-03 20:35:00|13138.7|13137.8|13138.7|13137.8|13139.8|13138.9|13138.6|13137.7|42
1762202400000|2025-11-03 20:40:00|13138.6|13137.7|13139.7|13138.8|13139.8|13138.9|13138.2|13137.3|62
1762202700000|2025-11-03 20:45:00|13139.8|13138.9|13138.8|13137.9|13139.8|13138.9|13138.6|13137.7|72
1762203000000|2025-11-03 20:50:00|13138.9|13138|13138.8|13137.9|13140|13139.1|13138.7|13137.8|64
1762203300000|2025-11-03 20:55:00|13138.9|13138|13139.9|13139|13141.1|13139.7|13137.5|13136.6|87
1762203600000|2025-11-03 21:00:00|13140|13139.1|13138.5|13137.6|13140|13139.1|13137.1|13136.2|94
1762203900000|2025-11-03 21:05:00|13138.6|13137.7|13137.6|13136.7|13138.7|13137.8|13136.8|13135.9|24
1762204200000|2025-11-03 21:10:00|13136.9|13136|13136.7|13135.8|13136.9|13136|13136.6|13135.7|8
1762204500000|2025-11-03 21:15:00|13136.6|13135.7|13139.1|13138.2|13139.3|13138.4|13136.5|13135.6|42
1762204800000|2025-11-03 21:20:00|13138.8|13137.9|13140.6|13139.7|13140.7|13139.8|13137.5|13136.6|56
1762205100000|2025-11-03 21:25:00|13140.7|13139.8|13137.7|13136.8|13140.7|13139.8|13137.7|13136.8|39
1762205400000|2025-11-03 21:30:00|13137.6|13136.7|13139.6|13138.7|13139.7|13138.8|13137.4|13136.5|20
1762205700000|2025-11-03 21:35:00|13139.7|13138.8|13140.7|13139.8|13140.8|13139.9|13139.7|13138.8|26
1762206000000|2025-11-03 21:40:00|13140.6|13139.7|13140.9|13139.4|13140.9|13139.7|13140.3|13139.4|14
1762206300000|2025-11-03 21:45:00|13139.9|13139|13139.8|13138.3|13140.2|13139|13139|13137.5|55
1762206600000|2025-11-03 21:50:00|13139.4|13138.5|13141.4|13140.5|13142.9|13141.7|13139.4|13138.2|502
1762206900000|2025-11-03 21:55:00|13141.8|13140|13145.3|13137.2|13145.4|13140|13140.4|13137.2|187
1762207200000|2025-11-03 22:00:00|13147.8|13136.9|13145.7|13133.8|13148.1|13136.9|13145.7|13133.8|7
1762207500000|2025-11-03 22:05:00|13142.3|13135.1|13147.3|13135.4|13148.2|13136.3|13142.3|13135.1|14
1762207800000|2025-11-03 22:10:00|13147.2|13135.3|13148|13136.1|13148|13136.1|13147.1|13135.2|15
1762208100000|2025-11-03 22:15:00|13147.3|13135.4|13147.3|13135.4|13148|13136.1|13147.3|13135.4|19
1762208400000|2025-11-03 22:20:00|13147.2|13135.3|13147.9|13136|13147.9|13136|13147.2|13135.3|49
1762208700000|2025-11-03 22:25:00|13147.8|13135.9|13148.8|13136.9|13149.9|13138|13147.6|13135.7|44
1762209000000|2025-11-03 22:30:00|13148.3|13136.4|13147.7|13135.8|13148.5|13136.6|13146.7|13134.8|46
1762209300000|2025-11-03 22:35:00|13147.6|13135.7|13147|13135.1|13147.6|13135.7|13146.7|13134.8|28
1762209600000|2025-11-03 22:40:00|13146.8|13134.9|13146.3|13136.1|13147.1|13136.3|13145.9|13134.5|46
1762209900000|2025-11-03 22:45:00|13146.2|13136.2|13143.6|13135.4|13146.9|13136.3|13143.5|13135|86
1762210200000|2025-11-03 22:50:00|13144|13135.3|13143.3|13136.5|13144|13136.7|13143|13135.3|79
1762210500000|2025-11-03 22:55:00|13143.1|13136.4|13142.4|13131.3|13143.2|13136.6|13140.6|13129.4|58
1762210800000|2025-11-03 23:00:00|13141.9|13130|13139.2|13135.6|13145.5|13137.6|13137.7|13128.8|336
1762211100000|2025-11-03 23:05:00|13138.7|13136|13138.3|13136.8|13139.8|13137.1|13137.8|13135.5|88
1762211400000|2025-11-03 23:10:00|13138.1|13136.6|13139.3|13135.7|13139.3|13137.1|13137.9|13135.7|63
1762211700000|2025-11-03 23:15:00|13138.9|13135.6|13138.6|13137.1|13139.4|13137.4|13136.8|13134|501
1762212000000|2025-11-03 23:20:00|13139.2|13136.8|13139.1|13136.7|13139.6|13137.2|13138.5|13136.7|108
1762212300000|2025-11-03 23:25:00|13139.5|13136.8|13139.2|13136.5|13139.5|13137.1|13138.8|13135.9|228
1762212600000|2025-11-03 23:30:00|13138.8|13136.4|13138.9|13137.4|13139.2|13137.7|13137.9|13136.2|36
1762212900000|2025-11-03 23:35:00|13139.7|13138.2|13138.4|13137.5|13140|13138.8|13138.1|13136.7|93
1762213200000|2025-11-03 23:40:00|13138.6|13137.7|13136.7|13135.8|13138.6|13137.7|13136.7|13135.8|28
1762213500000|2025-11-03 23:45:00|13136.6|13135.7|13136.1|13135.2|13137.4|13136.4|13136.1|13134.7|25
1762213800000|2025-11-03 23:50:00|13136.3|13134.8|13136|13135.1|13136.3|13135.2|13135.9|13134.5|24
1762214100000|2025-11-03 23:55:00|13136.1|13134.6|13134.8|13133.9|13136.2|13134.9|13134.8|13133.6|29
1762214400000|2025-11-04 00:00:00|13134.7|13133.8|13129.2|13128.3|13134.7|13133.8|13128.4|13127.5|145
1762214700000|2025-11-04 00:05:00|13129.4|13128.5|13123.3|13121.8|13129.7|13128.6|13121.4|13120.5|200
1762215000000|2025-11-04 00:10:00|13123.6|13122.1|13122.6|13121.1|13125.1|13123.8|13120.6|13119.6|121
1762215300000|2025-11-04 00:15:00|13122.5|13121|13121.7|13120.8|13124.4|13122.9|13121.2|13120.2|86
1762215600000|2025-11-04 00:20:00|13121.8|13120.9|13123.6|13122.7|13124.4|13122.9|13120.7|13119.8|73
1762215900000|2025-11-04 00:25:00|13123.1|13122.2|13121.4|13119.9|13123.3|13122.2|13120.7|13119.8|60
1762216200000|2025-11-04 00:30:00|13121.3|13119.8|13122.8|13121.9|13122.9|13122|13120|13119.1|77
1762216500000|2025-11-04 00:35:00|13122.6|13121.7|13123|13121.5|13125.1|13123.6|13121.6|13120.1|147
1762216800000|2025-11-04 00:40:00|13123.1|13121.6|13121.6|13120.7|13123.6|13122.1|13120.9|13120|66
1762217100000|2025-11-04 00:45:00|13121.8|13120.9|13122.8|13121.9|13123.5|13122.6|13121|13120.1|63
1762217400000|2025-11-04 00:50:00|13122.6|13121.7|13124.5|13123|13126.1|13124.6|13122.5|13121.6|196
1762217700000|2025-11-04 00:55:00|13124.4|13122.9|13125.2|13124.3|13125.4|13124.4|13121.8|13120.9|151
1762218000000|2025-11-04 01:00:00|13125|13124.1|13124.3|13123.4|13125|13124.1|13122.6|13121.3|128
1762218300000|2025-11-04 01:05:00|13124.2|13123.3|13122.2|13121.3|13124.2|13123.3|13121.6|13120.6|81
1762218600000|2025-11-04 01:10:00|13122|13121.1|13125.7|13124.2|13125.8|13124.3|13121.9|13121|132
1762218900000|2025-11-04 01:15:00|13125.8|13124.3|13127.5|13126.6|13128.4|13126.9|13125|13124.1|114
1762219200000|2025-11-04 01:20:00|13127.6|13126.7|13124.7|13123.8|13128.5|13127.3|13124.4|13123.5|70
1762219500000|2025-11-04 01:25:00|13124.6|13123.7|13120.6|13119.7|13124.9|13123.9|13119|13117.6|153
1762219800000|2025-11-04 01:30:00|13120.5|13119.6|13120.3|13119.4|13121.2|13120.3|13119.1|13117.7|136
1762220100000|2025-11-04 01:35:00|13120.4|13119.5|13121.8|13120.3|13123.8|13122.9|13120|13118.5|123
1762220400000|2025-11-04 01:40:00|13122.5|13120.9|13125.2|13124.3|13125.9|13125|13122.5|13120.9|89
1762220700000|2025-11-04 01:45:00|13125.3|13124.4|13125|13124.1|13126.6|13125.7|13122.7|13121.8|92
1762221000000|2025-11-04 01:50:00|13124.9|13124|13125.1|13124.2|13125.3|13124.2|13123.3|13122.4|46
1762221300000|2025-11-04 01:55:00|13125|13124.1|13125|13124.1|13125.5|13124.6|13123.4|13122.5|76
1762221600000|2025-11-04 02:00:00|13124.7|13123.8|13121.8|13120.9|13125|13124.1|13121|13120.1|123
1762221900000|2025-11-04 02:05:00|13121.7|13120.8|13124.2|13123.3|13125.1|13124.2|13121.7|13120.8|69
1762222200000|2025-11-04 02:10:00|13124.3|13123.4|13122.2|13121.3|13124.8|13123.9|13122.1|13121.2|61
1762222500000|2025-11-04 02:15:00|13122.1|13121.2|13121.6|13120.7|13122.9|13122|13120.2|13119.3|99
1762222800000|2025-11-04 02:20:00|13121.3|13120.4|13121.2|13120.3|13121.8|13120.9|13119.5|13118.6|96
1762223100000|2025-11-04 02:25:00|13121.1|13120.2|13122.3|13121.4|13124.2|13123.3|13121|13120.1|60
1762223400000|2025-11-04 02:30:00|13122.4|13121.5|13126.2|13125.3|13126.2|13125.3|13122.3|13121.4|83
1762223700000|2025-11-04 02:35:00|13126.4|13125.5|13124.1|13123.2|13127|13126.1|13124.1|13123.2|96
1762224000000|2025-11-04 02:40:00|13124.4|13123.5|13122.9|13122|13124.9|13124|13121.7|13120.8|50
1762224300000|2025-11-04 02:45:00|13122.7|13121.8|13119.5|13118.6|13123.8|13122.9|13118.9|13118|111
1762224600000|2025-11-04 02:50:00|13119.6|13118.7|13121.1|13119.6|13121.9|13121|13119.6|13118.7|104
1762224900000|2025-11-04 02:55:00|13121.3|13119.8|13124.3|13122.8|13124.5|13123|13120.8|13119.8|69
1762225200000|2025-11-04 03:00:00|13124.4|13122.9|13126.1|13125.2|13127.3|13126.4|13123.9|13122.9|122
1762225500000|2025-11-04 03:05:00|13126.3|13125.4|13125.4|13124.5|13127.8|13126.9|13125.3|13124.4|76
1762225800000|2025-11-04 03:10:00|13125.5|13124.6|13127.3|13126.4|13127.8|13126.6|13125.5|13124.6|86
1762226100000|2025-11-04 03:15:00|13127.2|13126.3|13130.6|13129.1|13130.9|13129.5|13127.2|13126|65
1762226400000|2025-11-04 03:20:00|13130|13128.5|13130.4|13128.9|13130.5|13129.6|13129|13128.1|37
1762226700000|2025-11-04 03:25:00|13131|13129.5|13131.6|13130.7|13132.4|13131.1|13130.2|13129|62
1762227000000|2025-11-04 03:30:00|13131.9|13131|13132.9|13132|13134.4|13133.5|13128.3|13127.4|273
1762227300000|2025-11-04 03:35:00|13133.1|13132.2|13131.4|13130.5|13133.5|13132.3|13129.8|13128.7|175
1762227600000|2025-11-04 03:40:00|13131.2|13130.3|13130.9|13130|13132.4|13130.9|13129.9|13129|103
1762227900000|2025-11-04 03:45:00|13130.8|13129.9|13129.6|13128.7|13131.8|13130.9|13129.5|13128.6|61
1762228200000|2025-11-04 03:50:00|13129.8|13128.9|13129.4|13128.5|13130.3|13129.4|13128.6|13127.7|63
1762228500000|2025-11-04 03:55:00|13129.6|13128.7|13128.7|13127.2|13129.6|13128.7|13128.4|13127.1|62
1762228800000|2025-11-04 04:00:00|13128.5|13127.6|13126.8|13125.9|13129|13127.6|13126.5|13125.6|87
1762229100000|2025-11-04 04:05:00|13127.2|13126.3|13127.1|13126.2|13127.3|13126.4|13126.4|13125.5|55
1762229400000|2025-11-04 04:10:00|13126.8|13125.9|13127.5|13126|13127.7|13126.6|13126.2|13125.3|54
1762229700000|2025-11-04 04:15:00|13127.4|13125.9|13128|13127.1|13128.5|13127.1|13127.1|13125.9|46
1762230000000|2025-11-04 04:20:00|13128.3|13127.4|13127.8|13126.9|13129.6|13128.7|13127.8|13126.9|60
1762230300000|2025-11-04 04:25:00|13127.7|13126.8|13128|13127.1|13128.8|13127.9|13127|13126.1|66
1762230600000|2025-11-04 04:30:00|13128.5|13127.6|13131.4|13130.5|13132|13131.1|13128.5|13127.6|100
1762230900000|2025-11-04 04:35:00|13131.5|13130.6|13131|13130.1|13131.7|13130.8|13129|13128.1|84
1762231200000|2025-11-04 04:40:00|13130.9|13130|13130.9|13130|13133.6|13132.7|13130.8|13129.8|69
1762231500000|2025-11-04 04:45:00|13130.8|13129.9|13126.8|13125.9|13131|13130.1|13126.8|13125.6|90
1762231800000|2025-11-04 04:50:00|13127.2|13125.7|13127.4|13126.5|13127.8|13126.9|13126.5|13125.5|43
1762232100000|2025-11-04 04:55:00|13127.3|13126.4|13123.7|13122.8|13127.5|13126.6|13123.4|13122.5|76
1762232400000|2025-11-04 05:00:00|13123.5|13122.6|13123.5|13122.6|13124.3|13123.4|13121.8|13120.9|69
1762232700000|2025-11-04 05:05:00|13123.4|13122.5|13121.3|13120.4|13123.4|13122.5|13121.1|13120.2|75
1762233000000|2025-11-04 05:10:00|13121.2|13120.3|13121.1|13120.2|13122.8|13121.9|13121|13120.1|63
1762233300000|2025-11-04 05:15:00|13121.2|13120.3|13122.7|13121.8|13123.4|13122.1|13120.2|13119.3|72
1762233600000|2025-11-04 05:20:00|13122.6|13121.7|13120.6|13119.7|13123.4|13122.1|13119.3|13118|108
1762233900000|2025-11-04 05:25:00|13121.1|13120.2|13122.8|13121.9|13123.7|13122.4|13121.1|13120.2|113
1762234200000|2025-11-04 05:30:00|13123.1|13121.6|13125.5|13124.6|13125.9|13125|13122.8|13121.6|101
1762234500000|2025-11-04 05:35:00|13125.3|13124.4|13124.5|13123.6|13125.7|13124.8|13123.4|13122.5|104
1762234800000|2025-11-04 05:40:00|13124.7|13123.8|13122.6|13121.7|13125|13124.1|13121.8|13120.9|114
1762235100000|2025-11-04 05:45:00|13122.7|13121.8|13123.8|13122.9|13124.3|13123|13121.9|13121|129
1762235400000|2025-11-04 05:50:00|13123.7|13122.8|13123.9|13123|13124.5|13123.6|13122.6|13121.7|92
1762235700000|2025-11-04 05:55:00|13123.8|13122.9|13121.4|13120.5|13123.8|13122.9|13119.4|13118.5|121
1762236000000|2025-11-04 06:00:00|13121.5|13120.6|13120.8|13119.9|13121.7|13120.8|13118.5|13117.6|110
1762236300000|2025-11-04 06:05:00|13121|13120.1|13119.5|13118.6|13123.2|13122.3|13119.4|13118.5|115
1762236600000|2025-11-04 06:10:00|13119.6|13118.7|13120.2|13119.3|13120.6|13119.7|13117|13116.1|120
1762236900000|2025-11-04 06:15:00|13120.3|13119.4|13120.9|13120|13121.9|13121|13120.1|13119.2|122
1762237200000|2025-11-04 06:20:00|13120.8|13119.9|13124.3|13123.4|13125.7|13124.8|13119.8|13118.9|235
1762237500000|2025-11-04 06:25:00|13123.9|13123|13125.6|13124.7|13126|13125|13123.3|13122.3|172
1762237800000|2025-11-04 06:30:00|13125.4|13124.5|13121.2|13120.3|13127.4|13126.5|13121.2|13120.3|167
1762238100000|2025-11-04 06:35:00|13121.1|13120.2|13122.2|13121.3|13122.6|13121.7|13120.5|13119.6|134
1762238400000|2025-11-04 06:40:00|13122.4|13121.5|13127.1|13126.2|13128.2|13126.7|13122.3|13121.4|132
1762238700000|2025-11-04 06:45:00|13126.7|13125.8|13126.1|13125.2|13127.3|13126.3|13123.9|13123|179
1762239000000|2025-11-04 06:50:00|13126|13125.1|13125.2|13123.7|13126.4|13125.2|13123.6|13122.7|132
1762239300000|2025-11-04 06:55:00|13125.3|13123.8|13125.4|13123.9|13125.4|13124|13122.7|13121.8|136
1762239600000|2025-11-04 07:00:00|13125|13123.5|13121.8|13120.9|13125|13123.5|13118.7|13117.8|253
1762239900000|2025-11-04 07:05:00|13121.9|13121|13122.1|13121.2|13125.7|13124.6|13121.4|13120|158
1762240200000|2025-11-04 07:10:00|13122.2|13121.3|13124.9|13123.4|13126.7|13125.2|13121.6|13120.6|168
1762240500000|2025-11-04 07:15:00|13124.8|13124|13127.2|13126.3|13129.1|13128.2|13123.8|13122.9|165
1762240800000|2025-11-04 07:20:00|13127.3|13126.4|13134.6|13133.7|13136.5|13135.2|13127|13125.8|215
1762241100000|2025-11-04 07:25:00|13134.7|13133.8|13138.2|13137.3|13139.9|13139|13134.7|13133.8|259
1762241400000|2025-11-04 07:30:00|13137.9|13137|13130.7|13129.8|13137.9|13137|13130.6|13129.7|202
1762241700000|2025-11-04 07:35:00|13131|13130.1|13126.7|13125.8|13133.1|13132.2|13126.1|13125.2|155
1762242000000|2025-11-04 07:40:00|13126.6|13125.7|13126.9|13126|13131.3|13130.4|13125.9|13125|166
1762242300000|2025-11-04 07:45:00|13126.6|13125.7|13126.7|13125.8|13129.2|13128.3|13124.9|13124|140
1762242600000|2025-11-04 07:50:00|13126.9|13126|13123|13122.1|13126.9|13126|13121.4|13120.5|141
1762242900000|2025-11-04 07:55:00|13123.3|13122.4|13121.7|13120.8|13124|13123.1|13119|13117.9|175
1762243200000|2025-11-04 08:00:00|13121.6|13120.7|13112.5|13111.6|13122.3|13121.4|13111.4|13110.5|324
1762243500000|2025-11-04 08:05:00|13113.2|13112.3|13109.7|13108.8|13113.2|13112.3|13106.9|13106|325
1762243800000|2025-11-04 08:10:00|13109.6|13108.7|13109.5|13108.6|13109.8|13108.9|13101.6|13100.7|319
1762244100000|2025-11-04 08:15:00|13109.2|13108.3|13105.3|13104.4|13114.8|13113.9|13104.8|13103.9|360
1762244400000|2025-11-04 08:20:00|13105.4|13104.5|13112.4|13111.5|13113.7|13112.8|13100.4|13099.5|467
1762244700000|2025-11-04 08:25:00|13112.3|13111.4|13106.7|13105.8|13112.5|13111.6|13102.2|13101.3|345
1762245000000|2025-11-04 08:30:00|13107|13106.1|13107.1|13105.6|13107.6|13106.6|13098|13097.1|438
1762245300000|2025-11-04 08:35:00|13107.2|13105.7|13104.7|13103.8|13114.1|13112.8|13103.7|13102.8|341
1762245600000|2025-11-04 08:40:00|13104.8|13103.9|13103.5|13102.6|13108.4|13107.5|13103.4|13102.5|177
1762245900000|2025-11-04 08:45:00|13103.9|13103|13102.4|13101.5|13106.2|13105.3|13100.4|13099.5|217
1762246200000|2025-11-04 08:50:00|13102.5|13101.6|13091.6|13090.7|13103.8|13102.9|13088.2|13086.7|491
1762246500000|2025-11-04 08:55:00|13091.7|13090.8|13092.4|13091.5|13096.5|13095.6|13086.2|13085.3|373
1762246800000|2025-11-04 09:00:00|13092.7|13091.8|13091.9|13091|13096.5|13095.6|13091.7|13090.8|342
1762247100000|2025-11-04 09:05:00|13092|13091.1|13089.6|13088.7|13093.7|13092.8|13088.5|13087.6|201
1762247400000|2025-11-04 09:10:00|13089.8|13088.9|13084.6|13083.7|13090.5|13089.6|13082.9|13082|253
1762247700000|2025-11-04 09:15:00|13084.8|13083.9|13080.7|13079.8|13090.1|13088.6|13077.1|13076.2|335
1762248000000|2025-11-04 09:20:00|13081.1|13080.2|13074.3|13073.4|13081.6|13080.5|13070.5|13069.6|332
1762248300000|2025-11-04 09:25:00|13074.4|13073.5|13073.2|13072.3|13077.5|13076.6|13071.9|13071|187
1762248600000|2025-11-04 09:30:00|13073.3|13072.4|13076.8|13075.9|13077.4|13076.1|13071.4|13070.5|208
1762248900000|2025-11-04 09:35:00|13075.7|13074.8|13072.5|13071.6|13075.7|13074.8|13070.2|13068.7|191
1762249200000|2025-11-04 09:40:00|13072.6|13071.7|13068.4|13067.5|13073.4|13072.5|13067.2|13066.3|211
1762249500000|2025-11-04 09:45:00|13068.5|13067.6|13066.5|13065.6|13069.7|13068.8|13064.1|13063.2|273
1762249800000|2025-11-04 09:50:00|13066.6|13065.7|13064.4|13063.5|13067.8|13066.9|13063.8|13062.9|277
1762250100000|2025-11-04 09:55:00|13064.3|13063.4|13063.6|13062.7|13064.9|13064|13059.7|13058.8|208
1762250400000|2025-11-04 10:00:00|13063.7|13062.8|13068.6|13067.7|13069|13068.1|13062.1|13061.2|246
1762250700000|2025-11-04 10:05:00|13068.7|13067.8|13067.6|13066.7|13068.7|13067.8|13065.1|13064.2|232
1762251000000|2025-11-04 10:10:00|13067.7|13066.8|13069.4|13068.5|13069.6|13068.7|13066.9|13066|155
1762251300000|2025-11-04 10:15:00|13069.3|13068.4|13069.7|13068.8|13070.6|13069.7|13068.6|13067.7|133
1762251600000|2025-11-04 10:20:00|13069.6|13068.7|13069.1|13068.2|13070|13069.1|13067.1|13066.2|160
1762251900000|2025-11-04 10:25:00|13068.9|13068|13069.7|13068.8|13072|13070.6|13068.4|13067.5|108
1762252200000|2025-11-04 10:30:00|13069.8|13068.9|13072.5|13071.6|13072.8|13071.9|13069|13068.1|99
1762252500000|2025-11-04 10:35:00|13072.6|13071.7|13077.2|13075.7|13078.5|13077|13072.6|13071.7|197
1762252800000|2025-11-04 10:40:00|13077.3|13075.8|13076.9|13076|13079.1|13078.2|13076.2|13075.2|197
1762253100000|2025-11-04 10:45:00|13076.8|13075.9|13077.2|13075.7|13078.1|13076.6|13076.2|13074.7|100
1762253400000|2025-11-04 10:50:00|13077.3|13075.8|13074.4|13073.5|13078.5|13077|13073.3|13072.4|104
1762253700000|2025-11-04 10:55:00|13074.7|13073.8|13072.8|13071.9|13076|13074.8|13071.5|13070.6|164
1762254000000|2025-11-04 11:00:00|13072.9|13072|13073.2|13072.3|13075.4|13074.5|13071.8|13070.9|133
1762254300000|2025-11-04 11:05:00|13073.9|13073|13067|13066.1|13074.2|13073.3|13067|13066.1|155
1762254600000|2025-11-04 11:10:00|13066.7|13065.8|13068.3|13067.4|13071.1|13070.2|13066.4|13065.5|117
1762254900000|2025-11-04 11:15:00|13068.4|13067.5|13070.7|13069.8|13071|13070.1|13067.9|13067|107
1762255200000|2025-11-04 11:20:00|13070.9|13070|13068.7|13067.8|13071.5|13070.6|13068.7|13067.8|80
1762255500000|2025-11-04 11:25:00|13068.8|13067.9|13073.2|13072.3|13074.4|13073.1|13068.8|13067.9|111
1762255800000|2025-11-04 11:30:00|13073.4|13072.5|13074.1|13073.2|13075.1|13074.2|13071.7|13070.8|141
1762256100000|2025-11-04 11:35:00|13073.8|13072.9|13068.8|13067.9|13073.8|13072.9|13067.2|13066.3|162
1762256400000|2025-11-04 11:40:00|13069.1|13068.2|13070.6|13069.7|13072.6|13071.7|13068.8|13067.9|172
1762256700000|2025-11-04 11:45:00|13070.3|13069.4|13071.5|13070.6|13071.6|13070.7|13069.4|13068.5|92
1762257000000|2025-11-04 11:50:00|13071.4|13070.5|13062.7|13061.8|13072.8|13071.9|13061.9|13061|196
1762257300000|2025-11-04 11:55:00|13062.6|13061.7|13059.6|13058.7|13063.9|13063|13057.6|13056.7|202
1762257600000|2025-11-04 12:00:00|13059.7|13058.8|13059.4|13058.5|13064|13063.1|13057.7|13056.8|224
1762257900000|2025-11-04 12:05:00|13059.5|13058.6|13060.9|13060|13063|13062.1|13057.7|13056.8|145
1762258200000|2025-11-04 12:10:00|13061|13060.1|13062.5|13061.6|13064.4|13063.5|13060.3|13059.4|164
1762258500000|2025-11-04 12:15:00|13062.6|13061.7|13060.6|13059.7|13064.5|13063.6|13060.5|13059.6|107
1762258800000|2025-11-04 12:20:00|13060.8|13059.9|13055.3|13054.4|13060.8|13059.9|13054|13053.1|203
1762259100000|2025-11-04 12:25:00|13055.5|13054.6|13058.2|13057.3|13059.2|13058.3|13054.6|13053.7|196
1762259400000|2025-11-04 12:30:00|13058.1|13057.2|13055.6|13054.7|13059.5|13058.6|13054.8|13053.9|206
1762259700000|2025-11-04 12:35:00|13055.7|13054.8|13060.3|13058.8|13062.2|13060.9|13055.7|13054.8|194
1762260000000|2025-11-04 12:40:00|13059.7|13058.9|13061.7|13060.8|13062.5|13061.6|13058.7|13057.8|159
1762260300000|2025-11-04 12:45:00|13061.6|13060.7|13062.9|13062|13067.7|13066.8|13061.5|13060.6|192
1762260600000|2025-11-04 12:50:00|13062.7|13061.8|13062.5|13061.6|13064.2|13063.3|13058.9|13058|236
1762260900000|2025-11-04 12:55:00|13062.3|13061.4|13066.9|13066|13068.6|13067.7|13062.2|13061.3|238
1762261200000|2025-11-04 13:00:00|13066.4|13065.5|13068.2|13067.3|13068.7|13067.8|13065.1|13064.2|223
1762261500000|2025-11-04 13:05:00|13067.7|13066.8|13066.8|13065.9|13068.3|13067.4|13064.8|13063.9|161
1762261800000|2025-11-04 13:10:00|13066.7|13065.8|13063.4|13062.5|13068.5|13067.6|13063.4|13062.5|156
1762262100000|2025-11-04 13:15:00|13063.5|13062.6|13066.4|13065.5|13066.6|13065.7|13061.6|13060.7|194
1762262400000|2025-11-04 13:20:00|13066.6|13065.7|13064.4|13063.5|13067.6|13066.7|13062|13061.1|188
1762262700000|2025-11-04 13:25:00|13064.8|13063.9|13061.1|13059.6|13064.8|13063.9|13060.5|13059.6|164
1762263000000|2025-11-04 13:30:00|13061.2|13059.7|13062.7|13061.8|13063.6|13062.7|13060.3|13059.4|117
1762263300000|2025-11-04 13:35:00|13062.8|13061.9|13062.9|13062|13064.6|13063.7|13060.4|13059.5|177
1762263600000|2025-11-04 13:40:00|13063|13062.1|13066|13065.1|13066|13065.1|13062.7|13061.8|193
1762263900000|2025-11-04 13:45:00|13066.1|13065.2|13062.8|13061.9|13066.1|13065.2|13061.9|13061|147
1762264200000|2025-11-04 13:50:00|13062.7|13061.8|13061.6|13060.7|13064.3|13063.4|13061.4|13060.5|111
1762264500000|2025-11-04 13:55:00|13061.5|13060.6|13058.3|13057.4|13061.6|13060.7|13057.8|13056.9|212
1762264800000|2025-11-04 14:00:00|13058.2|13057.3|13060|13059.1|13065.2|13064.3|13056.4|13055.5|277
1762265100000|2025-11-04 14:05:00|13060.2|13059.3|13058.6|13057.7|13061.2|13060.3|13056.3|13055.4|169
1762265400000|2025-11-04 14:10:00|13058.8|13057.9|13052.9|13052|13059.5|13058.6|13052.2|13051.3|198
1762265700000|2025-11-04 14:15:00|13052.8|13051.9|13052.2|13051.3|13056.2|13055.3|13051.8|13050.9|204
1762266000000|2025-11-04 14:20:00|13052.1|13051.2|13048.2|13047.3|13054.4|13053.5|13047.8|13046.9|288
1762266300000|2025-11-04 14:25:00|13048|13047.1|13043.3|13042.4|13048.7|13047.8|13042.3|13041.4|255
1762266600000|2025-11-04 14:30:00|13043.5|13042.6|13042.7|13041.8|13044.5|13043.6|13042|13041.1|270
1762266900000|2025-11-04 14:35:00|13042.6|13041.7|13036.9|13036|13042.7|13041.8|13036.2|13035.3|385
1762267200000|2025-11-04 14:40:00|13037|13036.1|13042.5|13041.6|13042.5|13041.6|13034.2|13033.3|457
1762267500000|2025-11-04 14:45:00|13042.3|13041.4|13040.6|13039.7|13043.9|13043|13037|13036.1|326
1762267800000|2025-11-04 14:50:00|13040.5|13039.6|13042.4|13041.5|13044.4|13043.5|13040.5|13039.6|215
1762268100000|2025-11-04 14:55:00|13041.9|13041|13049.8|13047.5|13049.8|13047.5|13041.3|13040.4|219
1762268400000|2025-11-04 15:00:00|13049.4|13047.4|13043.3|13042.4|13053.3|13052.4|13043.3|13042.4|371
1762268700000|2025-11-04 15:05:00|13043.4|13042.5|13055.5|13054.6|13055.8|13054.9|13041.6|13040.7|339
1762269000000|2025-11-04 15:10:00|13055.3|13054.4|13053.4|13052.5|13056.1|13055.2|13049.8|13048.9|278
1762269300000|2025-11-04 15:15:00|13053.3|13052.4|13048.6|13047.7|13053.7|13052.8|13046.1|13045.2|267
1762269600000|2025-11-04 15:20:00|13048.5|13047.6|13050.4|13049.5|13053.5|13052.6|13046.2|13045.3|332
1762269900000|2025-11-04 15:25:00|13050.5|13049.6|13046.8|13045.9|13050.7|13049.8|13045.4|13044.5|231
1762270200000|2025-11-04 15:30:00|13046.9|13046|13047.7|13046.2|13048|13046.8|13043.8|13042.9|265
1762270500000|2025-11-04 15:35:00|13047.6|13046.1|13056.2|13055.3|13056.6|13055.7|13047.6|13046.1|214
1762270800000|2025-11-04 15:40:00|13056.1|13055.2|13056.6|13055.7|13058.9|13057.7|13053.9|13053|242
1762271100000|2025-11-04 15:45:00|13056.7|13055.8|13052.7|13051.8|13056.8|13055.9|13049.9|13048.5|259
1762271400000|2025-11-04 15:50:00|13052.8|13051.9|13047.1|13045.6|13053.6|13052.7|13045.2|13044.3|380
1762271700000|2025-11-04 15:55:00|13047.2|13045.7|13046.7|13045.8|13051.6|13050.1|13045.3|13044|378
1762272000000|2025-11-04 16:00:00|13046.8|13045.9|13045.2|13044.3|13049.9|13049|13044.5|13043.6|329
1762272300000|2025-11-04 16:05:00|13045.4|13044.5|13044.4|13043.5|13048|13047.1|13044.4|13043.5|215
1762272600000|2025-11-04 16:10:00|13044.5|13043.6|13044.4|13043.5|13045.6|13044.1|13041.6|13040.7|175
1762272900000|2025-11-04 16:15:00|13045.1|13044.2|13048.2|13047.3|13049.9|13049|13044.8|13043.9|216
1762273200000|2025-11-04 16:20:00|13048.4|13047.5|13044.6|13043.7|13048.6|13047.7|13041.8|13040.9|200
1762273500000|2025-11-04 16:25:00|13044.4|13043.5|13047|13046.1|13047.5|13046.6|13041|13040.1|185
1762273800000|2025-11-04 16:30:00|13047.1|13046.2|13047.1|13046.2|13047.6|13046.7|13044.6|13043.7|224
1762274100000|2025-11-04 16:35:00|13047.3|13046.4|13050.3|13049.4|13052.5|13051.6|13047.2|13046.3|217
1762274400000|2025-11-04 16:40:00|13050.2|13049.3|13046.6|13045.7|13050.2|13049.3|13044.5|13043.6|189
1762274700000|2025-11-04 16:45:00|13046.4|13045.5|13049.1|13048.2|13050.6|13049.7|13044.7|13043.8|162
1762275000000|2025-11-04 16:50:00|13049|13048.1|13046.9|13046|13049|13048.1|13044.6|13043.7|142
1762275300000|2025-11-04 16:55:00|13047|13046.1|13043.9|13043|13047|13046.1|13041|13040.1|194
1762275600000|2025-11-04 17:00:00|13044|13043.1|13043.4|13042.5|13046|13045.1|13042.5|13041.6|158
1762275900000|2025-11-04 17:05:00|13043.3|13042.4|13038.4|13037.5|13043.4|13042.5|13036.8|13035.9|169
1762276200000|2025-11-04 17:10:00|13038.3|13037.4|13036.3|13035.4|13038.6|13037.7|13036.3|13035.4|105
1762276500000|2025-11-04 17:15:00|13036.4|13035.5|13036|13035.1|13037.3|13036.4|13034|13033.1|128
1762276800000|2025-11-04 17:20:00|13036.1|13035.2|13036.3|13035.4|13036.6|13035.7|13035.1|13034.2|84
1762277100000|2025-11-04 17:25:00|13036|13035.1|13034.7|13033.8|13036|13035.1|13033.6|13032.7|90
1762277400000|2025-11-04 17:30:00|13034.8|13033.9|13033.6|13032.7|13034.9|13034|13031.5|13030.6|101
1762277700000|2025-11-04 17:35:00|13033.5|13032.6|13030.1|13029.2|13033.6|13032.7|13030.1|13029.2|147
1762278000000|2025-11-04 17:40:00|13030.2|13029.3|13028.4|13027.5|13030.4|13029.5|13028|13027.1|113
1762278300000|2025-11-04 17:45:00|13028.6|13027.7|13029.6|13028.7|13031.3|13030.4|13028.5|13027.6|112
1762278600000|2025-11-04 17:50:00|13029.5|13028.6|13029.7|13028.8|13030.1|13029.2|13026.9|13026|127
1762278900000|2025-11-04 17:55:00|13029.5|13028.6|13029.5|13028.6|13029.6|13028.7|13028|13027.1|109
1762279200000|2025-11-04 18:00:00|13029.3|13028.4|13027.4|13026.5|13029.5|13028.6|13025.3|13024.4|152
1762279500000|2025-11-04 18:05:00|13027.1|13026.2|13021.6|13020.7|13027.4|13026.5|13020.3|13019.4|142
1762279800000|2025-11-04 18:10:00|13021.3|13020.4|13021.7|13020.8|13022.4|13021.5|13018.3|13017.4|264
1762280100000|2025-11-04 18:15:00|13021.8|13020.9|13022.6|13021.7|13023|13022.1|13021.5|13020.6|76
1762280400000|2025-11-04 18:20:00|13022.7|13021.8|13022.1|13021.2|13023.5|13022.6|13022|13021.1|100
1762280700000|2025-11-04 18:25:00|13022|13021.1|13022.6|13021.7|13022.8|13021.9|13020.5|13019.6|76
1762281000000|2025-11-04 18:30:00|13022.7|13021.8|13020.5|13019.6|13023|13022.1|13020|13019.1|83
1762281300000|2025-11-04 18:35:00|13020.4|13019.5|13019.2|13017.7|13022.7|13021.8|13019|13017.7|116
1762281600000|2025-11-04 18:40:00|13018.6|13017.1|13026.3|13025.4|13026.4|13025.5|13018|13016.5|177
1762281900000|2025-11-04 18:45:00|13025.9|13025|13025.6|13024.7|13028.4|13027.5|13025.5|13024.6|94
1762282200000|2025-11-04 18:50:00|13026.3|13025.4|13022.4|13021.5|13026.3|13025.4|13022|13021.1|92
1762282500000|2025-11-04 18:55:00|13022.3|13021.4|13023.9|13023|13024.5|13023.6|13022.2|13021.3|72
1762282800000|2025-11-04 19:00:00|13023.8|13022.9|13025.1|13024.2|13027.2|13026.3|13023.3|13022.4|130
1762283100000|2025-11-04 19:05:00|13025.2|13024.3|13024.4|13023.5|13025.5|13024.6|13024.1|13023.2|103
1762283400000|2025-11-04 19:10:00|13024.2|13023.3|13025.8|13024.9|13026.2|13025.3|13023.2|13022.3|94
1762283700000|2025-11-04 19:15:00|13025.9|13025|13025.4|13024.5|13026.8|13025.9|13024.9|13024|100
1762284000000|2025-11-04 19:20:00|13025.6|13024.7|13021.8|13020.9|13025.7|13024.8|13021.8|13020.9|85
1762284300000|2025-11-04 19:25:00|13022.2|13021.3|13019.6|13018.7|13022.7|13021.8|13019.6|13018.7|70
1762284600000|2025-11-04 19:30:00|13019.5|13018.6|13019.4|13018.5|13020.1|13019.2|13015.7|13014.8|151
1762284900000|2025-11-04 19:35:00|13019.5|13018.6|13016.3|13015.4|13019.7|13018.8|13016.3|13015.4|111
1762285200000|2025-11-04 19:40:00|13017|13016.1|13015.8|13014.9|13017.8|13016.9|13014.9|13014|97
1762285500000|2025-11-04 19:45:00|13015.9|13015|13014.5|13013.6|13016.6|13015.7|13014.2|13013.3|113
1762285800000|2025-11-04 19:50:00|13014.4|13013.5|13018.2|13017.3|13018.2|13017.3|13014.4|13013.5|105
1762286100000|2025-11-04 19:55:00|13017.6|13016.7|13015.2|13014.3|13018.2|13017.3|13014|13013.1|138
1762286400000|2025-11-04 20:00:00|13015.3|13014.4|13013.3|13012.4|13015.8|13014.9|13010.6|13009.7|177
1762286700000|2025-11-04 20:05:00|13013.1|13012.2|13015.5|13014.6|13015.6|13014.7|13012.9|13012|92
1762287000000|2025-11-04 20:10:00|13014.6|13013.7|13018.2|13017.3|13018.8|13017.9|13014.6|13013.7|78
1762287300000|2025-11-04 20:15:00|13018.1|13017.2|13020.1|13019.2|13020.1|13019.2|13017|13016.1|64
1762287600000|2025-11-04 20:20:00|13019.6|13018.7|13019.3|13018.4|13020.1|13019.2|13018.4|13017.5|46
1762287900000|2025-11-04 20:25:00|13019.4|13018.5|13020|13019.1|13020.1|13019.2|13018.5|13017.6|49
1762288200000|2025-11-04 20:30:00|13020.1|13019.2|13021|13020.1|13021.5|13020.6|13019.6|13018.7|82
1762288500000|2025-11-04 20:35:00|13021.7|13020.8|13023.3|13022.4|13023.3|13022.4|13021.4|13020.5|35
1762288800000|2025-11-04 20:40:00|13023.6|13022.7|13023.9|13023|13025.6|13024.7|13022.9|13022|77
1762289100000|2025-11-04 20:45:00|13024.2|13023.3|13019.5|13018.6|13024.8|13023.9|13019.3|13018.4|91
1762289400000|2025-11-04 20:50:00|13019|13018.1|13018.7|13017.8|13020.2|13019.3|13018.3|13017.4|85
1762289700000|2025-11-04 20:55:00|13018.8|13017.9|13019.7|13018.8|13020|13019.1|13017.8|13016.9|77
1762290000000|2025-11-04 21:00:00|13019.6|13018.7|13019.8|13018.9|13023.2|13021.7|13018.8|13017.9|105
1762290300000|2025-11-04 21:05:00|13019.7|13018.8|13019.6|13018.7|13021.7|13020.8|13017.9|13017|44
1762290600000|2025-11-04 21:10:00|13020.2|13019.3|13020.3|13019.4|13020.9|13020|13020.2|13019.3|28
1762290900000|2025-11-04 21:15:00|13020.4|13019.5|13020.4|13019.5|13020.5|13019.6|13019.1|13018.2|44
1762291200000|2025-11-04 21:20:00|13020.3|13019.4|13017.5|13016.6|13020.4|13019.5|13016.8|13015.9|46
1762291500000|2025-11-04 21:25:00|13017.6|13016.7|13015.9|13015|13017.7|13016.8|13015.9|13015|30
1762291800000|2025-11-04 21:30:00|13016.1|13015.2|13021.4|13020.5|13024.2|13023.3|13016.1|13015.2|74
1762292100000|2025-11-04 21:35:00|13021.5|13020.6|13021|13020.1|13022.9|13022|13020.5|13019.6|42
1762292400000|2025-11-04 21:40:00|13022|13021.1|13022.5|13021.6|13024|13023.1|13022|13021.1|40
1762292700000|2025-11-04 21:45:00|13022.3|13021.4|13021|13020.1|13022.4|13021.5|13020.7|13019.2|54
1762293000000|2025-11-04 21:50:00|13021.1|13020.2|13020|13019.1|13021.1|13020.2|13020|13019.1|41
1762293300000|2025-11-04 21:55:00|13020.4|13018|13024|13017.1|13024.1|13019.2|13020.4|13016.7|214
1762293600000|2025-11-04 22:00:00|13024.3|13017|13033.4|13021.5|13033.4|13021.5|13024.3|13016.7|6
1762293900000|2025-11-04 22:05:00|13037|13025.1|13030.5|13018.6|13037.2|13025.3|13030.4|13018.5|21
1762294200000|2025-11-04 22:10:00|13030.4|13018.5|13030.4|13018.5|13030.6|13018.7|13030.3|13018.4|14
1762294500000|2025-11-04 22:15:00|13030.3|13018.4|13031|13019.1|13031.6|13019.7|13030.2|13018.3|52
1762294800000|2025-11-04 22:20:00|13031.1|13019.2|13030.9|13019|13031.1|13019.2|13030.2|13018.3|35
1762295100000|2025-11-04 22:25:00|13031|13019.1|13032.9|13021|13033.9|13022|13030.8|13018.9|39
1762295400000|2025-11-04 22:30:00|13032.5|13020.6|13031.1|13019.2|13032.5|13020.6|13030.6|13018.7|40
1762295700000|2025-11-04 22:35:00|13031.2|13019.3|13031.2|13019.3|13031.5|13019.6|13031.1|13019.2|43
1762296000000|2025-11-04 22:40:00|13031.1|13019.2|13031|13019.1|13031.8|13019.9|13031|13019.1|108
1762296300000|2025-11-04 22:45:00|13031.3|13019.4|13032.9|13021.6|13033.3|13021.8|13030.9|13019|79
1762296600000|2025-11-04 22:50:00|13032.8|13022|13033.8|13024.9|13033.8|13025|13032.1|13021.6|279
1762296900000|2025-11-04 22:55:00|13033.7|13024.8|13030.7|13025.5|13034.9|13025.7|13030.2|13022.6|461
1762297200000|2025-11-04 23:00:00|13030.8|13025.6|13023.8|13021.4|13031.8|13026.6|13023.4|13021|77
1762297500000|2025-11-04 23:05:00|13023.1|13021.6|13020.5|13019|13023.1|13021.6|13019.7|13018.2|31
1762297800000|2025-11-04 23:10:00|13020.1|13019.2|13021.3|13020.4|13022.1|13021.2|13020.1|13019.2|29
1762298100000|2025-11-04 23:15:00|13020.8|13019.9|13022.9|13022|13022.9|13022|13020.8|13019.9|80
1762298400000|2025-11-04 23:20:00|13023.6|13022.1|13023.3|13022.4|13024.4|13022.9|13022.8|13021.9|38
1762298700000|2025-11-04 23:25:00|13023.9|13022.3|13023|13022.1|13024|13022.5|13023|13022|36
1762299000000|2025-11-04 23:30:00|13023.8|13022.3|13023.5|13022|13023.8|13022.5|13021.9|13021|38
1762299300000|2025-11-04 23:35:00|13022.9|13021.9|13023.4|13021.9|13024|13022.5|13022.4|13021.5|29
1762299600000|2025-11-04 23:40:00|13023.5|13022|13023.7|13022.8|13024.3|13022.8|13022.9|13022|33
1762299900000|2025-11-04 23:45:00|13024.3|13022.7|13023.6|13022.7|13024.4|13023|13023|13022.1|43
1762300200000|2025-11-04 23:50:00|13023.7|13022.8|13023.3|13022.4|13025.3|13023.8|13023.2|13022.3|49
1762300500000|2025-11-04 23:55:00|13023.9|13022.2|13022.7|13021.2|13023.9|13022.2|13022|13021|25
1762300800000|2025-11-05 00:00:00|13022|13021.1|13021.8|13020.9|13022.4|13021.5|13019.7|13018.2|87
1762301100000|2025-11-05 00:05:00|13021.9|13021|13020|13018.5|13022.4|13021|13019.7|13018.5|57
1762301400000|2025-11-05 00:10:00|13020.1|13018.6|13021.9|13021|13022|13021.1|13019.8|13018.3|67
1762301700000|2025-11-05 00:15:00|13022.6|13021.1|13023|13022.1|13023|13022.1|13021.4|13020.5|47
1762302000000|2025-11-05 00:20:00|13023.1|13022.2|13022.4|13020.9|13023.4|13022.5|13021.9|13020.9|42
1762302300000|2025-11-05 00:25:00|13022.5|13021|13023.6|13022.1|13023.6|13022.2|13020.8|13019.9|45
1762302600000|2025-11-05 00:30:00|13023.5|13022|13020.2|13019.3|13024|13022.8|13019.9|13019|79
1762302900000|2025-11-05 00:35:00|13020.1|13019.2|13018.7|13017.2|13020.8|13019.9|13018.5|13017.2|101
1762303200000|2025-11-05 00:40:00|13018.6|13017.1|13016.8|13015.9|13019.1|13017.7|13016.3|13015.4|110
1762303500000|2025-11-05 00:45:00|13016.9|13016|13016|13015.1|13017.4|13016.1|13015.6|13014.7|97
1762303800000|2025-11-05 00:50:00|13015.9|13015|13016.7|13015.8|13018|13017.1|13015.9|13015|101
1762304100000|2025-11-05 00:55:00|13016.9|13016|13019.9|13019|13020.1|13019|13016.1|13015.2|113
1762304400000|2025-11-05 01:00:00|13020|13019.1|13018.6|13017.7|13021|13020.1|13017.9|13017|173
1762304700000|2025-11-05 01:05:00|13018.7|13017.8|13013.8|13012.9|13018.8|13017.9|13013.8|13012.9|146
1762305000000|2025-11-05 01:10:00|13013.6|13012.7|13015.9|13015|13016|13015.1|13012.8|13011.3|138
1762305300000|2025-11-05 01:15:00|13016|13015.1|13014.9|13014|13017.7|13016.8|13014.9|13014|141
1762305600000|2025-11-05 01:20:00|13014.8|13013.9|13014.1|13013.2|13015.8|13014.9|13012.8|13011.9|201
1762305900000|2025-11-05 01:25:00|13014.3|13013.4|13014.9|13014|13016.9|13015.9|13011|13010.1|230
1762306200000|2025-11-05 01:30:00|13014.8|13013.9|13016.4|13015.5|13018.6|13017.7|13014.8|13013.9|196
1762306500000|2025-11-05 01:35:00|13016.7|13015.8|13020.2|13019.3|13020.9|13020|13015.7|13014.8|188
1762306800000|2025-11-05 01:40:00|13020.4|13019.5|13023.5|13022.6|13024.8|13023.9|13020.4|13019.5|148
1762307100000|2025-11-05 01:45:00|13023.4|13022.5|13024.2|13023.3|13024.8|13023.5|13021.7|13020.8|135
1762307400000|2025-11-05 01:50:00|13024.3|13022.8|13022.5|13021.6|13024.9|13023.6|13021.9|13021|111
1762307700000|2025-11-05 01:55:00|13022.7|13021.8|13016.4|13015.5|13025.2|13023.9|13016.2|13015.3|138
1762308000000|2025-11-05 02:00:00|13016.8|13015.9|13018.8|13017.9|13021.6|13020.7|13016.8|13015.9|171
1762308300000|2025-11-05 02:05:00|13018.6|13017.7|13017.7|13016.8|13019.7|13018.8|13016.4|13015.5|117
1762308600000|2025-11-05 02:10:00|13017.8|13016.9|13015.3|13014.4|13018.2|13017.3|13014.8|13013.9|130
1762308900000|2025-11-05 02:15:00|13015.1|13014.2|13016.9|13016|13016.9|13016|13014.8|13013.9|95
1762309200000|2025-11-05 02:20:00|13016.3|13015.4|13015.4|13014.5|13017.6|13016.7|13015.3|13014.4|112
1762309500000|2025-11-05 02:25:00|13015.6|13014.7|13021|13020.1|13021.2|13020.3|13015.6|13014.7|90
1762309800000|2025-11-05 02:30:00|13021.2|13019.7|13022.4|13021.5|13023.2|13022.3|13021.1|13019.6|113
1762310100000|2025-11-05 02:35:00|13022.5|13021.6|13020.9|13020|13022.6|13021.7|13020.7|13019.6|79
1762310400000|2025-11-05 02:40:00|13020.8|13019.9|13019.2|13018.3|13021.3|13020.4|13018.1|13017.2|89
1762310700000|2025-11-05 02:45:00|13019.1|13018.2|13020.2|13019.3|13021.3|13020.4|13018.1|13017.2|96
1762311000000|2025-11-05 02:50:00|13020.3|13019.4|13020.7|13019.8|13022.3|13021.4|13020.3|13019.4|76
1762311300000|2025-11-05 02:55:00|13020.4|13019.5|13016.5|13015.6|13020.6|13019.7|13015.7|13014.8|109
1762311600000|2025-11-05 03:00:00|13016.6|13015.7|13020.5|13019|13020.9|13019.4|13016.6|13015.7|132
1762311900000|2025-11-05 03:05:00|13020.6|13019.1|13017.3|13016.4|13021.2|13019.8|13016.4|13015.5|84
1762312200000|2025-11-05 03:10:00|13017.4|13016.5|13018.3|13017.4|13019.5|13018.6|13017.3|13016.4|53
1762312500000|2025-11-05 03:15:00|13018.5|13017.6|13017.7|13016.8|13018.7|13017.8|13017.5|13016.6|53
1762312800000|2025-11-05 03:20:00|13017.6|13016.7|13018.9|13018|13019.4|13018.5|13017.6|13016.7|87
1762313100000|2025-11-05 03:25:00|13019.3|13018.4|13018.3|13017.4|13020.5|13019|13018.2|13017.3|72
1762313400000|2025-11-05 03:30:00|13018.5|13017.6|13016.6|13015.7|13019.1|13017.7|13016.6|13015.7|58
1762313700000|2025-11-05 03:35:00|13016.7|13015.8|13018.7|13017.2|13018.9|13017.4|13016.5|13015.6|68
1762314000000|2025-11-05 03:40:00|13019.1|13017.6|13020.4|13019.5|13020.4|13019.5|13017.3|13016.4|83
1762314300000|2025-11-05 03:45:00|13020.7|13019.8|13018.6|13017.7|13020.9|13020|13017.6|13016.7|181
1762314600000|2025-11-05 03:50:00|13018.5|13017.6|13018.7|13017.8|13019.6|13018.7|13017|13016.1|144
1762314900000|2025-11-05 03:55:00|13018.5|13017.6|13020.6|13019.7|13020.6|13019.7|13017.6|13016.7|98
1762315200000|2025-11-05 04:00:00|13020.4|13019.5|13022.9|13022|13023.3|13022|13020.2|13019.3|90
1762315500000|2025-11-05 04:05:00|13022.8|13021.9|13022.4|13021.5|13023.2|13022.3|13022.1|13021|51
1762315800000|2025-11-05 04:10:00|13022.5|13021.6|13021.9|13021|13022.6|13021.7|13020.7|13019.8|65
1762316100000|2025-11-05 04:15:00|13022.2|13020.7|13023|13022.1|13023|13022.1|13022|13020.6|75
1762316400000|2025-11-05 04:20:00|13023.2|13022.3|13023.4|13022.5|13024|13022.7|13022.8|13021.9|48
1762316700000|2025-11-05 04:25:00|13023.5|13022.6|13022.3|13021.4|13023.6|13022.7|13021.9|13020.4|55
1762317000000|2025-11-05 04:30:00|13022.4|13021.5|13022.9|13022|13023.4|13022.5|13022.4|13021.5|40
1762317300000|2025-11-05 04:35:00|13023|13022.1|13026.4|13025.5|13026.9|13026|13022.8|13021.9|105
1762317600000|2025-11-05 04:40:00|13026.8|13025.9|13026.9|13026|13027.7|13026.8|13026|13025.1|82
1762317900000|2025-11-05 04:45:00|13026.8|13025.9|13023.9|13023|13027|13026.1|13023.5|13022.6|62
1762318200000|2025-11-05 04:50:00|13024.2|13023.3|13025.2|13024.3|13025.4|13024.4|13024|13022.8|94
1762318500000|2025-11-05 04:55:00|13025.4|13024.5|13026.4|13025.5|13027.1|13026.2|13025.2|13024.3|88
1762318800000|2025-11-05 05:00:00|13026.6|13025.7|13025.3|13024.4|13026.6|13025.7|13025|13024|94
1762319100000|2025-11-05 05:05:00|13025.2|13024.3|13025.1|13024.2|13026.1|13024.9|13024.6|13023.7|64
1762319400000|2025-11-05 05:10:00|13025|13024.1|13027.3|13026.4|13027.5|13026.6|13025|13023.8|80
1762319700000|2025-11-05 05:15:00|13027.2|13026.3|13027.6|13026.7|13028.1|13026.8|13026.8|13025.6|67
1762320000000|2025-11-05 05:20:00|13027.5|13026.6|13028.4|13027.5|13029.2|13028.3|13027.5|13026.6|58
1762320300000|2025-11-05 05:25:00|13028.5|13027.6|13030|13029.1|13030.8|13029.9|13028.4|13027.1|65
1762320600000|2025-11-05 05:30:00|13029.9|13029|13029.5|13028.6|13030.4|13029.5|13029.3|13028.4|62
1762320900000|2025-11-05 05:35:00|13029.6|13028.7|13029.6|13028.7|13030.8|13029.4|13029.5|13028.2|36
1762321200000|2025-11-05 05:40:00|13029.5|13028.6|13031.2|13029.7|13031.2|13029.7|13028.8|13027.9|63
1762321500000|2025-11-05 05:45:00|13031.1|13029.6|13028.9|13028|13031.2|13029.8|13028.7|13027.8|83
1762321800000|2025-11-05 05:50:00|13029|13028.1|13028.7|13027.2|13029.9|13028.9|13027.4|13026|100
1762322100000|2025-11-05 05:55:00|13028.3|13026.8|13022.4|13021.5|13028.6|13027.1|13022.4|13021.5|83
1762322400000|2025-11-05 06:00:00|13022.5|13021.6|13026.3|13025.4|13026.4|13025.5|13021.8|13020|148
1762322700000|2025-11-05 06:05:00|13026.8|13025.9|13027.8|13026.9|13027.8|13026.9|13026.2|13025.3|48
1762323000000|2025-11-05 06:10:00|13027.5|13026.6|13028.6|13027.7|13028.9|13028|13026.6|13025.7|56
1762323300000|2025-11-05 06:15:00|13028.5|13027.6|13027.3|13026.4|13029.5|13028.6|13027.2|13026.3|67
1762323600000|2025-11-05 06:20:00|13026.9|13026|13028.4|13027.5|13028.9|13028|13026.5|13025.6|64
1762323900000|2025-11-05 06:25:00|13027.7|13026.8|13028.1|13027.2|13029.5|13028.6|13027.7|13026.8|55
1762324200000|2025-11-05 06:30:00|13028|13027.1|13024.4|13023.5|13028|13027.1|13022.9|13022|95
1762324500000|2025-11-05 06:35:00|13024.5|13023.6|13027.7|13026.8|13028.5|13027.6|13024.5|13023.6|87
1762324800000|2025-11-05 06:40:00|13027.9|13027|13027.6|13026.7|13028.9|13027.4|13026.9|13026|64
1762325100000|2025-11-05 06:45:00|13027.5|13026.6|13029|13028.1|13030.6|13029.1|13027.2|13026.3|79
1762325400000|2025-11-05 06:50:00|13029.2|13028.3|13030.5|13029.6|13031.4|13030|13029.2|13028.3|60
1762325700000|2025-11-05 06:55:00|13030.4|13029.5|13029.2|13027.7|13031.6|13030.7|13028.2|13027.3|86
1762326000000|2025-11-05 07:00:00|13028.9|13027.4|13026.3|13025.4|13029|13028.1|13026.2|13025|144
1762326300000|2025-11-05 07:05:00|13026.2|13025.3|13026.2|13025.3|13028|13027.1|13024|13023.1|138
1762326600000|2025-11-05 07:10:00|13025.9|13025|13026.2|13025.3|13027.1|13026.2|13024.9|13024|99
1762326900000|2025-11-05 07:15:00|13026.1|13025.2|13019.9|13019|13026.3|13025.4|13019.9|13019|140
1762327200000|2025-11-05 07:20:00|13020|13019.1|13021.1|13020.2|13022.6|13021.7|13019.8|13018.9|180
1762327500000|2025-11-05 07:25:00|13021|13020.1|13023.3|13022.4|13023.4|13022.5|13019.7|13018.8|81
1762327800000|2025-11-05 07:30:00|13023.1|13022.2|13024.2|13023.3|13025.8|13024.9|13022.5|13021.6|114
1762328100000|2025-11-05 07:35:00|13024.1|13023.2|13025.7|13024.8|13026|13025.1|13022.3|13021.4|125
1762328400000|2025-11-05 07:40:00|13025.6|13024.7|13026.2|13025.3|13028|13027.1|13025.5|13024.6|109
1762328700000|2025-11-05 07:45:00|13026|13025.1|13028|13027.1|13028|13027.1|13025.1|13024.2|105
1762329000000|2025-11-05 07:50:00|13028.1|13027.2|13030.1|13029.2|13030.6|13029.7|13027.4|13026.5|107
1762329300000|2025-11-05 07:55:00|13029.7|13028.8|13028|13027.1|13031.8|13030.9|13028|13027.1|140
1762329600000|2025-11-05 08:00:00|13028.1|13027.2|13031.6|13030.7|13031.6|13030.7|13027.8|13026.9|220
1762329900000|2025-11-05 08:05:00|13031.5|13030.6|13042.1|13041.2|13043|13042.1|13030.9|13030|253
1762330200000|2025-11-05 08:10:00|13042|13041.1|13043|13042.1|13045.2|13044.1|13040.9|13040|226
1762330500000|2025-11-05 08:15:00|13043.2|13042.3|13037.9|13037|13044.5|13043.6|13036.8|13035.9|163
1762330800000|2025-11-05 08:20:00|13038|13037.1|13036.7|13035.8|13038.5|13037.6|13034.7|13033.8|196
1762331100000|2025-11-05 08:25:00|13036.6|13035.7|13037.7|13036.8|13037.7|13036.8|13034.8|13033.9|144
1762331400000|2025-11-05 08:30:00|13038|13037.1|13045.7|13044.8|13046.6|13045.7|13036.6|13035.7|233
1762331700000|2025-11-05 08:35:00|13045.6|13044.7|13044|13043.1|13048.6|13047.7|13044|13043.1|199
1762332000000|2025-11-05 08:40:00|13044.5|13043.6|13042.9|13042|13046.1|13045.2|13041.3|13040.4|139
1762332300000|2025-11-05 08:45:00|13043.1|13042.2|13044.5|13043.6|13046.3|13045.4|13042.5|13041.6|126
1762332600000|2025-11-05 08:50:00|13044.6|13043.7|13047.9|13047|13048.8|13047.9|13044.6|13043.7|196
1762332900000|2025-11-05 08:55:00|13047.8|13046.9|13045.9|13045|13049.8|13048.9|13045.2|13044.3|235
1762333200000|2025-11-05 09:00:00|13045.5|13044.6|13048.6|13047.7|13050.7|13049.8|13043.8|13042.9|232
1762333500000|2025-11-05 09:05:00|13048.7|13047.8|13048.4|13047.5|13054.1|13053.2|13045.8|13044.9|214
1762333800000|2025-11-05 09:10:00|13048.2|13047.3|13048.5|13047|13049.2|13048.3|13044.1|13043.2|215
1762334100000|2025-11-05 09:15:00|13047.6|13046.1|13044.7|13043.8|13049.8|13048.9|13043.9|13043|163
1762334400000|2025-11-05 09:20:00|13044.4|13043.5|13040.5|13039.6|13044.7|13043.8|13040.5|13039.6|162
1762334700000|2025-11-05 09:25:00|13040.6|13039.7|13041.5|13040.6|13043.2|13042.2|13040.5|13039.6|115
1762335000000|2025-11-05 09:30:00|13041.4|13040.5|13037.8|13036.9|13046.1|13044.7|13037.4|13036.5|159
1762335300000|2025-11-05 09:35:00|13037.7|13036.8|13040.7|13039.8|13042.7|13041.3|13036.2|13035.3|147
1762335600000|2025-11-05 09:40:00|13040.9|13039.4|13037.9|13037|13041.5|13040.1|13037.1|13036.2|92
1762335900000|2025-11-05 09:45:00|13037.8|13036.9|13036.9|13036|13038.8|13037.9|13034.3|13033.4|154
1762336200000|2025-11-05 09:50:00|13036.7|13035.8|13036.6|13035.7|13037.7|13036.8|13035|13034.1|110
1762336500000|2025-11-05 09:55:00|13036.7|13035.8|13040.4|13039.5|13041.1|13040.2|13036.4|13035.5|111
1762336800000|2025-11-05 10:00:00|13040.2|13039.3|13033.3|13032.4|13041.1|13040.2|13029.2|13028.3|262
1762337100000|2025-11-05 10:05:00|13032.9|13032|13031.3|13030.4|13033.1|13032.2|13028.6|13027.7|255
1762337400000|2025-11-05 10:10:00|13031.2|13030.3|13029.5|13028.6|13032.6|13031.7|13028.4|13027.5|163
1762337700000|2025-11-05 10:15:00|13029.4|13028.5|13029.2|13028.3|13031|13030.1|13026|13025.1|157
1762338000000|2025-11-05 10:20:00|13029.1|13028.2|13029|13028.1|13030.4|13029.5|13028.7|13027.8|104
1762338300000|2025-11-05 10:25:00|13028.9|13028|13030.5|13029.6|13030.7|13029.8|13028.1|13027.2|111
1762338600000|2025-11-05 10:30:00|13030.4|13029.5|13032.5|13031.6|13032.6|13031.7|13030.2|13029.3|104
1762338900000|2025-11-05 10:35:00|13032.6|13031.7|13031.1|13030.2|13032.6|13031.7|13029.2|13028.3|92
1762339200000|2025-11-05 10:40:00|13031.2|13030.3|13030.1|13029.2|13032|13031.1|13029.3|13028.4|70
1762339500000|2025-11-05 10:45:00|13030.3|13029.4|13025.6|13024.7|13031.3|13030.4|13025.6|13024.7|112
1762339800000|2025-11-05 10:50:00|13025.7|13024.8|13026|13025.1|13027.5|13026.6|13025.7|13024.8|95
1762340100000|2025-11-05 10:55:00|13026.2|13025.3|13026.1|13025.2|13028.3|13027.4|13024.6|13023.7|126
1762340400000|2025-11-05 11:00:00|13026|13025.1|13022.1|13021.2|13028|13027.1|13022|13021.1|161
1762340700000|2025-11-05 11:05:00|13022.2|13021.3|13016.4|13015.5|13022.5|13021.6|13015|13014.1|190
1762341000000|2025-11-05 11:10:00|13016.5|13015.6|13014.1|13013.2|13016.5|13015.6|13012.6|13011.7|141
1762341300000|2025-11-05 11:15:00|13013.9|13013|13018.5|13017.6|13019.5|13018.3|13013.9|13013|165
1762341600000|2025-11-05 11:20:00|13018.6|13017.7|13022.7|13021.8|13024.6|13023.7|13018.6|13017.7|136
1762341900000|2025-11-05 11:25:00|13022.6|13021.7|13025.1|13024.2|13026.3|13025.4|13020.7|13019.8|111
1762342200000|2025-11-05 11:30:00|13025|13024.1|13025.8|13024.9|13026|13025.1|13024|13023.1|126
1762342500000|2025-11-05 11:35:00|13025.7|13024.8|13029.6|13028.1|13029.6|13028.1|13024.6|13023.7|79
1762342800000|2025-11-05 11:40:00|13029.4|13027.9|13027.5|13026.6|13030.9|13030|13027.5|13026.6|108
1762343100000|2025-11-05 11:45:00|13027.8|13026.9|13028.5|13027.6|13029.3|13028.4|13027.7|13026.8|45
1762343400000|2025-11-05 11:50:00|13028.4|13027.5|13029.8|13028.9|13029.9|13029|13028.1|13027.2|64
1762343700000|2025-11-05 11:55:00|13029.7|13028.8|13035.3|13034.4|13036.9|13036|13029.7|13028.8|214
1762344000000|2025-11-05 12:00:00|13035.5|13034.6|13034.2|13033.3|13038.4|13037.5|13034.1|13033.2|188
1762344300000|2025-11-05 12:05:00|13034.3|13033.4|13036.7|13035.8|13040.1|13039.2|13034.2|13033.3|158
1762344600000|2025-11-05 12:10:00|13036.5|13035.6|13040.4|13039.5|13041.3|13040.4|13035.3|13034.4|92
1762344900000|2025-11-05 12:15:00|13040.3|13039.4|13041.3|13040.4|13041.9|13041|13039.6|13038.7|163
1762345200000|2025-11-05 12:20:00|13042.4|13041.5|13041.1|13040.2|13042.6|13041.7|13039.4|13038.5|126
1762345500000|2025-11-05 12:25:00|13040.9|13040|13039.9|13039|13041.4|13040.5|13038.1|13037.2|130
1762345800000|2025-11-05 12:30:00|13039.6|13038.7|13037.8|13036.9|13040.2|13039.3|13036.9|13036|96
1762346100000|2025-11-05 12:35:00|13037.6|13036.7|13037.3|13036.4|13040.7|13039.8|13036.8|13035.9|104
1762346400000|2025-11-05 12:40:00|13037.1|13036.2|13043.8|13042.9|13043.8|13042.9|13037.1|13036.2|106
1762346700000|2025-11-05 12:45:00|13043.7|13042.8|13043.4|13042.5|13047.2|13046.3|13043.2|13042.3|174
1762347000000|2025-11-05 12:50:00|13043.3|13042.4|13040.3|13039.4|13045.2|13044.3|13040|13039.1|152
1762347300000|2025-11-05 12:55:00|13039.9|13039|13042.2|13041.3|13044.1|13043.2|13039.7|13038.8|208
1762347600000|2025-11-05 13:00:00|13041.9|13041|13044.8|13043.9|13045.4|13044.5|13040.8|13039.9|176
1762347900000|2025-11-05 13:05:00|13044.7|13043.8|13043.6|13042.7|13047.6|13046.7|13043.6|13042.7|172
1762348200000|2025-11-05 13:10:00|13043.4|13042.5|13043.2|13034.7|13043.4|13042.5|13038.5|13034.7|159
1762348500000|2025-11-05 13:15:00|13043|13034.5|13034.6|13033.7|13044.1|13038.1|13032.4|13031.5|386
1762348800000|2025-11-05 13:20:00|13034.5|13033.6|13040.5|13039.6|13041.1|13040.2|13033.3|13032.4|253
1762349100000|2025-11-05 13:25:00|13040.7|13039.8|13042.5|13041.6|13042.6|13041.7|13037.9|13037|226
1762349400000|2025-11-05 13:30:00|13041.9|13041|13036.3|13035.4|13041.9|13041|13035.6|13034.7|242
1762349700000|2025-11-05 13:35:00|13036.4|13035.5|13037.3|13036.4|13039.5|13038.6|13036.1|13035.2|199
1762350000000|2025-11-05 13:40:00|13037.5|13036.6|13035|13034.1|13038.4|13037.5|13034.8|13033.9|295
1762350300000|2025-11-05 13:45:00|13035.1|13034.2|13029|13028.1|13035.7|13034.8|13028.5|13027.6|225
1762350600000|2025-11-05 13:50:00|13028.7|13027.8|13030.4|13029.5|13031.4|13030.5|13026.4|13025.5|209
1762350900000|2025-11-05 13:55:00|13030.5|13029.6|13026.5|13025.6|13030.5|13029.6|13025.7|13024.8|187
1762351200000|2025-11-05 14:00:00|13026.4|13025.5|13022.8|13021.9|13027.8|13026.9|13018.9|13018|282
1762351500000|2025-11-05 14:05:00|13022.9|13022|13023.8|13022.9|13026.1|13025.2|13022.8|13021.9|262
1762351800000|2025-11-05 14:10:00|13023.7|13022.8|13024.6|13023.7|13026.9|13026|13023.3|13022.4|150
1762352100000|2025-11-05 14:15:00|13024.7|13023.8|13027|13026.1|13028.8|13027.9|13024.5|13023.6|199
1762352400000|2025-11-05 14:20:00|13026.7|13025.8|13026.7|13025.8|13027.6|13026.7|13025.3|13024.4|140
1762352700000|2025-11-05 14:25:00|13026.8|13025.9|13027.9|13027|13030.7|13029.8|13026.6|13025.7|189
1762353000000|2025-11-05 14:30:00|13027.7|13026.8|13030.1|13029.2|13030.3|13029.4|13025.9|13025|190
1762353300000|2025-11-05 14:35:00|13030.3|13029.4|13031.6|13030.7|13034.3|13033.4|13028.1|13027.2|213
1762353600000|2025-11-05 14:40:00|13031.5|13030.6|13031.4|13027.8|13033.1|13032.2|13028.2|13027.3|307
1762353900000|2025-11-05 14:45:00|13031.6|13027.9|13030.7|13029.8|13033|13032.1|13027.1|13026.2|268
1762354200000|2025-11-05 14:50:00|13030.5|13029.6|13033.3|13032.4|13034.8|13033.9|13024.6|13023.7|302
1762354500000|2025-11-05 14:55:00|13033.7|13032.8|13034.6|13030.7|13035.6|13034.7|13031.3|13030.4|277
1762354800000|2025-11-05 15:00:00|13033.1|13022.1|13026.6|13025.7|13033.1|13026.8|13014.4|13013.5|837
1762355100000|2025-11-05 15:05:00|13026.3|13025.4|13027.7|13026.8|13031.6|13030.7|13023.9|13023|612
1762355400000|2025-11-05 15:10:00|13027.5|13026.6|13029.3|13028.4|13033.5|13032.6|13024.5|13023.6|430
1762355700000|2025-11-05 15:15:00|13029.6|13028.7|13037.1|13036.2|13043.9|13043|13029.3|13028.4|470
1762356000000|2025-11-05 15:20:00|13037.2|13036.3|13042.7|13041.8|13045.5|13044.6|13036.2|13035.3|387
1762356300000|2025-11-05 15:25:00|13042.8|13041.9|13045|13044.1|13045.9|13045|13040.7|13039.8|369
1762356600000|2025-11-05 15:30:00|13044.4|13043.5|13044.9|13044|13047.7|13046.8|13042.7|13041.8|302
1762356900000|2025-11-05 15:35:00|13044.6|13043.7|13043.5|13042.6|13045.8|13044.9|13039.9|13039|241
1762357200000|2025-11-05 15:40:00|13043.4|13042.5|13038.1|13037.2|13044.1|13043.2|13037.3|13036.4|249
1762357500000|2025-11-05 15:45:00|13038.2|13037.3|13043.8|13042.9|13044.3|13043.4|13037.9|13037|243
1762357800000|2025-11-05 15:50:00|13043.7|13042.8|13041.2|13040.3|13045.9|13045|13037.9|13037|382
1762358100000|2025-11-05 15:55:00|13041.3|13040.4|13041.4|13040.5|13042.1|13041.2|13040.3|13039.4|215
1762358400000|2025-11-05 16:00:00|13041.3|13040.4|13034.7|13033.8|13043.2|13042.3|13031.8|13030.9|386
1762358700000|2025-11-05 16:05:00|13034.6|13033.7|13036|13035.1|13037|13036.1|13032|13031.1|234
1762359000000|2025-11-05 16:10:00|13035.9|13035|13034.9|13034|13037.1|13036.2|13034|13033.1|223
1762359300000|2025-11-05 16:15:00|13035.1|13034.2|13036.7|13035.8|13037.8|13036.9|13035|13034.1|234
1762359600000|2025-11-05 16:20:00|13037.1|13036.2|13040.3|13039.4|13040.3|13039.4|13034.7|13033.2|238
1762359900000|2025-11-05 16:25:00|13040.1|13039.2|13040.7|13039.8|13043.2|13042.3|13039.5|13038.6|160
1762360200000|2025-11-05 16:30:00|13040.6|13039.7|13042.2|13041.3|13042.4|13041.5|13038|13037.1|153
1762360500000|2025-11-05 16:35:00|13042.5|13041.6|13042.3|13041.4|13043|13042.1|13038.5|13037.6|222
1762360800000|2025-11-05 16:40:00|13042.5|13041.6|13042.8|13041.9|13042.9|13042|13039.3|13038.4|207
1762361100000|2025-11-05 16:45:00|13042.9|13042|13043.2|13042.3|13044.9|13044|13040.4|13039.5|165
1762361400000|2025-11-05 16:50:00|13043.6|13042.7|13047|13046.1|13048.8|13047.9|13043.6|13042.7|224
1762361700000|2025-11-05 16:55:00|13047.1|13046.2|13048.3|13047.4|13049.5|13048.6|13046.4|13045.5|199
1762362000000|2025-11-05 17:00:00|13048.5|13047.6|13046.8|13045.9|13049.3|13048.4|13046.8|13045.9|142
1762362300000|2025-11-05 17:05:00|13046.6|13045.7|13046.3|13045.4|13049.2|13048.3|13045.4|13044.5|143
1762362600000|2025-11-05 17:10:00|13046.5|13045.6|13045|13044.1|13047.6|13046.7|13044.9|13044|142
1762362900000|2025-11-05 17:15:00|13045.1|13044.2|13046.1|13045.2|13047|13046.1|13045|13044.1|107
1762363200000|2025-11-05 17:20:00|13045.5|13044.6|13043.9|13043|13045.6|13044.7|13043.7|13042.8|99
1762363500000|2025-11-05 17:25:00|13044|13043.1|13043.8|13042.9|13044.4|13043.5|13043.1|13042.2|77
1762363800000|2025-11-05 17:30:00|13043.7|13042.8|13043.1|13041.6|13043.7|13042.8|13042.1|13040.8|114
1762364100000|2025-11-05 17:35:00|13043|13041.5|13041.9|13041|13043.1|13041.9|13040.5|13039.6|110
1762364400000|2025-11-05 17:40:00|13042|13041.1|13041.6|13040.7|13043.2|13042.3|13040.3|13039.4|92
1762364700000|2025-11-05 17:45:00|13041.9|13041|13038.7|13037.8|13042|13041.1|13035.5|13034.6|156
1762365000000|2025-11-05 17:50:00|13038.8|13037.9|13039.3|13038.4|13040.1|13039.2|13037.6|13036.7|116
1762365300000|2025-11-05 17:55:00|13039.9|13039|13039.1|13038.2|13041.4|13040.5|13038.6|13037.7|116
1762365600000|2025-11-05 18:00:00|13039.3|13038.4|13043|13042.1|13043.2|13042.3|13038.2|13037.3|134
1762365900000|2025-11-05 18:05:00|13043.4|13042.5|13043|13042.1|13044.6|13043.7|13041.5|13040.6|121
1762366200000|2025-11-05 18:10:00|13042.9|13042|13042.2|13041.3|13043.6|13042.7|13040.3|13039.4|128
1762366500000|2025-11-05 18:15:00|13042.3|13041.4|13042.2|13041.3|13043.6|13042.7|13041.4|13040.5|84
1762366800000|2025-11-05 18:20:00|13042.3|13041.4|13040.4|13039.5|13042.6|13041.7|13040.3|13039.4|116
1762367100000|2025-11-05 18:25:00|13040.3|13039.4|13043.6|13042.7|13044.4|13043.5|13040.3|13039.4|89
1762367400000|2025-11-05 18:30:00|13043.1|13042.2|13043.1|13042.2|13043.7|13042.8|13041.8|13040.9|96
1762367700000|2025-11-05 18:35:00|13043.3|13042.4|13043|13042.1|13044.6|13043.7|13043|13042.1|108
1762368000000|2025-11-05 18:40:00|13043.2|13042.3|13041.8|13040.9|13043.2|13042.3|13039.9|13039|65
1762368300000|2025-11-05 18:45:00|13041.7|13040.8|13041.4|13040.5|13042.8|13041.9|13040.9|13040|94
1762368600000|2025-11-05 18:50:00|13041.3|13040.4|13042.7|13041.8|13042.7|13041.8|13040.3|13039.4|52
1762368900000|2025-11-05 18:55:00|13042.6|13041.7|13045.3|13044.4|13045.8|13044.9|13042.5|13041.6|134
1762369200000|2025-11-05 19:00:00|13045.4|13044.5|13045.2|13044.3|13045.6|13044.7|13044.1|13043.2|89
1762369500000|2025-11-05 19:05:00|13045.1|13044.2|13043.6|13042.7|13045.6|13044.7|13043.5|13042.6|58
1762369800000|2025-11-05 19:10:00|13043.5|13042.6|13043|13042.1|13043.9|13043|13042.9|13042|45
1762370100000|2025-11-05 19:15:00|13042.6|13041.7|13044.4|13043.5|13044.6|13043.7|13042|13041.1|56
1762370400000|2025-11-05 19:20:00|13044.2|13043.3|13045.3|13044.4|13045.4|13044.5|13044.2|13043.3|63
1762370700000|2025-11-05 19:25:00|13045.2|13044.3|13047.1|13046.2|13047.6|13046.7|13045.1|13044.2|63
1762371000000|2025-11-05 19:30:00|13047.2|13046.3|13047.3|13046.4|13047.8|13046.9|13046.8|13045.9|63
1762371300000|2025-11-05 19:35:00|13047.2|13046.3|13046.1|13045.2|13047.2|13046.3|13045.9|13045|43
1762371600000|2025-11-05 19:40:00|13045.9|13044.4|13045.1|13044.2|13046.6|13045.7|13045|13044.1|69
1762371900000|2025-11-05 19:45:00|13045|13044.1|13044.1|13043.2|13045.1|13044.2|13043.8|13042.9|63
1762372200000|2025-11-05 19:50:00|13043.9|13043|13047.2|13046.3|13047.2|13046.3|13043.5|13042.6|72
1762372500000|2025-11-05 19:55:00|13047.3|13046.4|13045.4|13044.5|13047.5|13046.6|13045.2|13044.3|69
1762372800000|2025-11-05 20:00:00|13045.6|13044.7|13047.4|13045.9|13048.6|13047.7|13045.6|13044.5|107
1762373100000|2025-11-05 20:05:00|13047.3|13045.8|13049.5|13048.6|13049.8|13048.9|13047|13045.5|76
1762373400000|2025-11-05 20:10:00|13049.4|13048.5|13050|13048.5|13050.1|13048.8|13049.2|13048.2|50
1762373700000|2025-11-05 20:15:00|13049.9|13048.4|13049.7|13048.8|13051|13049.6|13049.5|13048.4|99
1762374000000|2025-11-05 20:20:00|13049.9|13049|13051.3|13050.4|13052.5|13051.6|13049.7|13048.8|64
1762374300000|2025-11-05 20:25:00|13051.2|13050.3|13050.1|13049.2|13051.2|13050.3|13049|13048.1|48
1762374600000|2025-11-05 20:30:00|13050.3|13049.4|13048.5|13047.6|13050.4|13049.5|13048.2|13047.3|55
1762374900000|2025-11-05 20:35:00|13048.6|13047.7|13047.4|13046.5|13048.8|13047.9|13047.4|13046.5|23
1762375200000|2025-11-05 20:40:00|13047.3|13046.4|13050|13049.1|13050.9|13050|13047.3|13046.4|71
1762375500000|2025-11-05 20:45:00|13050.2|13049.3|13049.3|13048.4|13050.9|13050|13048.5|13047.6|48
1762375800000|2025-11-05 20:50:00|13049|13048.1|13050|13049.1|13050.2|13049.3|13049|13048.1|31
1762376100000|2025-11-05 20:55:00|13049.9|13049|13050.5|13049.6|13051.4|13050.5|13049.9|13049|58
1762376400000|2025-11-05 21:00:00|13050.4|13049.5|13049.2|13048.3|13050.4|13049.5|13047.8|13046.9|48
1762376700000|2025-11-05 21:05:00|13049.9|13049|13050.6|13049.7|13051.4|13050.4|13049.9|13048.9|82
1762377000000|2025-11-05 21:10:00|13050.5|13049.6|13052.6|13051.7|13052.6|13051.7|13050.3|13049.4|56
1762377300000|2025-11-05 21:15:00|13052.7|13051.8|13051.3|13050.4|13053.2|13052.3|13051.2|13050.3|63
1762377600000|2025-11-05 21:20:00|13051.2|13050.3|13052.2|13051.3|13052.2|13051.3|13051.1|13050.2|27
1762377900000|2025-11-05 21:25:00|13052.3|13051.4|13052.8|13051.9|13053.3|13052.4|13051.9|13051|29
1762378200000|2025-11-05 21:30:00|13053.1|13052.2|13053.2|13052.3|13054.2|13053.3|13053|13052.1|28
1762378500000|2025-11-05 21:35:00|13053.3|13052.4|13052|13051.1|13053.4|13052.5|13052|13051.1|28
1762378800000|2025-11-05 21:40:00|13052.2|13051.3|13054.5|13052.4|13054.6|13052.4|13051.9|13051|61
1762379100000|2025-11-05 21:45:00|13054.2|13052.7|13052.3|13050.8|13054.6|13052.7|13051.9|13050.4|68
1762379400000|2025-11-05 21:50:00|13052.4|13050.9|13052.3|13050.8|13053.5|13052.2|13052.1|13050.6|97
1762379700000|2025-11-05 21:55:00|13052.7|13050.3|13054.7|13045|13055.2|13050.8|13051.4|13044.6|196
1762380000000|2025-11-05 22:00:00|13054.8|13043.6|13055.3|13043.4|13055.4|13044.3|13054.3|13043.4|8
1762380300000|2025-11-05 22:05:00|13053.3|13044.7|13052.9|13043.7|13053.3|13044.7|13052.5|13043.4|77
1762380600000|2025-11-05 22:10:00|13053|13043.5|13052.8|13043.6|13053.9|13043.8|13052.8|13042.6|32
1762380900000|2025-11-05 22:15:00|13052.9|13043.5|13052.8|13044.2|13052.9|13044.2|13052.6|13043.5|20
1762381200000|2025-11-05 22:20:00|13052.9|13044.3|13052.8|13044.1|13052.9|13044.3|13052.8|13044.1|8
1762381500000|2025-11-05 22:25:00|13052.9|13044|13056.2|13045.6|13056.6|13045.6|13052.9|13044|37
1762381800000|2025-11-05 22:30:00|13056.1|13045.7|13053.8|13044.8|13056.2|13046|13052.8|13044.2|66
1762382100000|2025-11-05 22:35:00|13054|13044.9|13055.7|13046.7|13055.7|13046.7|13053|13044.9|75
1762382400000|2025-11-05 22:40:00|13055.5|13046.8|13054.8|13046.8|13055.6|13048|13054.6|13046.6|46
1762382700000|2025-11-05 22:45:00|13054.6|13046.9|13054.9|13046.5|13054.9|13047.2|13053.9|13046.4|40
1762383000000|2025-11-05 22:50:00|13055|13046.4|13055.1|13046.4|13055.3|13046.8|13054.9|13046.2|27
1762383300000|2025-11-05 22:55:00|13055|13046.3|13052|13044.8|13055.2|13047.6|13052|13044.2|98
1762383600000|2025-11-05 23:00:00|13051.7|13044.5|13049.4|13045.4|13053.2|13048|13048.4|13043.6|171
1762383900000|2025-11-05 23:05:00|13048.9|13045.9|13048.4|13046.9|13051|13048.4|13048|13045.8|63
1762384200000|2025-11-05 23:10:00|13048.3|13046.8|13050.9|13050|13051.3|13050.4|13048.2|13046.7|33
1762384500000|2025-11-05 23:15:00|13051|13050.1|13051.4|13050.5|13051.9|13051|13050.8|13049.6|27
1762384800000|2025-11-05 23:20:00|13051.7|13050.8|13051.7|13050.8|13052.3|13051|13051.5|13050.3|22
1762385100000|2025-11-05 23:25:00|13051.2|13050.3|13051.8|13050.9|13052.5|13051.3|13051.2|13050.3|14
1762385400000|2025-11-05 23:30:00|13051.9|13051|13053.3|13052.4|13053.8|13052.4|13051.9|13051|47
1762385700000|2025-11-05 23:35:00|13053.2|13052.3|13053.2|13052.3|13053.3|13052.4|13053.2|13052.3|5
1762386000000|2025-11-05 23:40:00|13053.3|13052.4|13053.8|13052.3|13054.1|13052.6|13053|13052.1|29
1762386300000|2025-11-05 23:45:00|13053.7|13052.2|13053|13052.1|13053.8|13052.5|13052.7|13051.8|26
1762386600000|2025-11-05 23:50:00|13052.9|13052|13051.8|13050.3|13053|13052.1|13051.3|13050.3|42
1762386900000|2025-11-05 23:55:00|13051.5|13050.6|13052.4|13051.5|13052.5|13051.6|13051.4|13050.1|26
1762387200000|2025-11-06 00:00:00|13052.3|13051.4|13051.4|13050.5|13052.6|13051.7|13051.1|13050.2|59
1762387500000|2025-11-06 00:05:00|13051.5|13050.6|13051.9|13051|13052.9|13051.4|13051.4|13050.5|47
1762387800000|2025-11-06 00:10:00|13051.8|13050.9|13053|13051.5|13053.3|13052.2|13051.8|13050.7|49
1762388100000|2025-11-06 00:15:00|13052.6|13051.1|13052.8|13051.3|13052.8|13051.6|13052|13050.5|29
1762388400000|2025-11-06 00:20:00|13053.3|13051.8|13054.1|13053.2|13054.2|13053.3|13053.2|13051.7|42
1762388700000|2025-11-06 00:25:00|13054.2|13053.3|13054.7|13053.8|13054.7|13053.8|13052.5|13051.1|36
1762389000000|2025-11-06 00:30:00|13054.8|13053.9|13053.3|13052.4|13055.6|13054.7|13052.7|13051.5|67
1762389300000|2025-11-06 00:35:00|13053.2|13052.3|13055.7|13054.8|13056.3|13055.4|13053.1|13052.2|89
1762389600000|2025-11-06 00:40:00|13055.8|13054.3|13056.1|13055.2|13056.4|13055.5|13055.6|13054.1|64
1762389900000|2025-11-06 00:45:00|13056|13055.1|13058.7|13057.8|13059.5|13058.6|13056|13055.1|89
1762390200000|2025-11-06 00:50:00|13058.6|13057.7|13058.7|13057.8|13058.8|13057.9|13057|13056.1|85
1762390500000|2025-11-06 00:55:00|13058.4|13057.5|13060.4|13059.5|13060.6|13059.7|13057.3|13056.4|155
1762390800000|2025-11-06 01:00:00|13060.5|13059.6|13061.4|13060.5|13062.6|13061.7|13060.2|13059.3|200
1762391100000|2025-11-06 01:05:00|13061.3|13060.4|13062|13061.1|13062.9|13062|13061.3|13060.4|84
1762391400000|2025-11-06 01:10:00|13061.9|13061|13059.3|13058.4|13061.9|13061|13059|13058.1|81
1762391700000|2025-11-06 01:15:00|13059.5|13058.6|13061.9|13061|13062|13061.1|13059.3|13058.4|94
1762392000000|2025-11-06 01:20:00|13061.8|13060.9|13061.8|13060.9|13062.7|13061.2|13061.2|13059.7|91
1762392300000|2025-11-06 01:25:00|13062.1|13060.6|13063.4|13062.5|13063.7|13062.8|13061.4|13060.4|56
1762392600000|2025-11-06 01:30:00|13063.2|13062.3|13062.6|13061.7|13065.5|13064.6|13062.3|13061.4|99
1762392900000|2025-11-06 01:35:00|13062.7|13061.8|13062.4|13061.5|13062.9|13062|13060.7|13059.4|78
1762393200000|2025-11-06 01:40:00|13062.5|13061.6|13064.1|13063.2|13064.3|13063.4|13061.9|13061|75
1762393500000|2025-11-06 01:45:00|13064|13063.1|13063.6|13062.7|13065|13064.1|13063.5|13062.6|102
1762393800000|2025-11-06 01:50:00|13063.7|13062.8|13063|13062.1|13063.7|13062.8|13062.4|13061.5|50
1762394100000|2025-11-06 01:55:00|13063.2|13062.3|13063.3|13062.4|13064.7|13063.8|13063.2|13062.3|65
1762394400000|2025-11-06 02:00:00|13063.4|13062.5|13063.3|13062.4|13064.2|13063.3|13062.4|13061.5|70
1762394700000|2025-11-06 02:05:00|13062.9|13062|13063.2|13062.3|13063.2|13062.3|13062.6|13061.2|52
1762395000000|2025-11-06 02:10:00|13062.6|13061.7|13061.5|13060.6|13063.4|13062.5|13061.5|13060.6|73
1762395300000|2025-11-06 02:15:00|13061.6|13060.7|13062.8|13061.9|13063.3|13062.4|13061.5|13060.6|56
1762395600000|2025-11-06 02:20:00|13062.5|13061.6|13062.6|13061.7|13062.8|13061.9|13061.8|13060.8|64
1762395900000|2025-11-06 02:25:00|13062.5|13061.6|13061.9|13061|13062.7|13061.8|13061.8|13060.3|46
1762396200000|2025-11-06 02:30:00|13062|13061.1|13063.9|13063|13064.4|13063.2|13061.7|13060.7|78
1762396500000|2025-11-06 02:35:00|13064.1|13063.2|13060.6|13059.7|13064.1|13063.2|13059.2|13058.2|83
1762396800000|2025-11-06 02:40:00|13060.5|13059.6|13059.4|13058.5|13060.8|13059.9|13058.8|13057.8|51
1762397100000|2025-11-06 02:45:00|13059.3|13058.4|13058.3|13057.4|13059.3|13058.4|13058|13056.8|30
1762397400000|2025-11-06 02:50:00|13058.4|13057.5|13058.3|13057.4|13058.6|13057.7|13057.5|13056.1|64
1762397700000|2025-11-06 02:55:00|13058.5|13057.6|13059.7|13058.8|13060.2|13059.3|13058.4|13057.5|79
1762398000000|2025-11-06 03:00:00|13059.8|13058.3|13058.2|13057.3|13060.3|13059.4|13058.1|13057.2|54
1762398300000|2025-11-06 03:05:00|13058.3|13057.4|13060.3|13059.4|13061.6|13060.7|13057.7|13056.2|77
1762398600000|2025-11-06 03:10:00|13060.2|13058.8|13062|13061.1|13062.1|13061.2|13059.7|13058.7|48
1762398900000|2025-11-06 03:15:00|13061.9|13061|13061.6|13060.7|13062.8|13061.9|13061.6|13060.2|67
1762399200000|2025-11-06 03:20:00|13061.8|13060.9|13062.9|13062|13063.3|13062.4|13061.6|13060.7|50
1762399500000|2025-11-06 03:25:00|13063|13062.1|13064.4|13063.5|13064.4|13063.5|13061.8|13060.9|52
1762399800000|2025-11-06 03:30:00|13064.5|13063.6|13064.5|13063.6|13064.9|13064|13064.4|13063.5|36
1762400100000|2025-11-06 03:35:00|13064.4|13063.5|13064.9|13063.4|13065.2|13063.8|13064|13062.6|62
1762400400000|2025-11-06 03:40:00|13064.7|13063.2|13064.5|13063.6|13065.1|13063.9|13064.2|13063.1|51
1762400700000|2025-11-06 03:45:00|13064.3|13063.4|13065|13064.1|13065.2|13064.3|13064.2|13063.3|40
1762401000000|2025-11-06 03:50:00|13065.1|13064.2|13064.8|13063.3|13065.5|13064.2|13064.4|13063.2|33
1762401300000|2025-11-06 03:55:00|13064.7|13063.2|13063.5|13062.6|13064.7|13063.6|13063.4|13061.9|64
1762401600000|2025-11-06 04:00:00|13063.7|13062.8|13064.5|13063.6|13064.6|13063.6|13063.6|13062.2|50
1762401900000|2025-11-06 04:05:00|13064.6|13063.1|13063.5|13062|13064.7|13063.7|13062.6|13061.7|45
1762402200000|2025-11-06 04:10:00|13063.3|13062.4|13064.6|13063.1|13064.7|13063.7|13062.5|13061.6|48
1762402500000|2025-11-06 04:15:00|13064.7|13063.7|13064.8|13063.9|13065.8|13064.9|13064.7|13063.3|50
1762402800000|2025-11-06 04:20:00|13065|13063.5|13063.1|13062.2|13065.1|13064.2|13063.1|13062|39
1762403100000|2025-11-06 04:25:00|13063.2|13062.3|13062.3|13061.4|13063.7|13062.6|13062.2|13060.7|45
1762403400000|2025-11-06 04:30:00|13062.2|13061.3|13061.3|13060.4|13062.6|13061.7|13061|13060.1|32
1762403700000|2025-11-06 04:35:00|13061.2|13059.8|13061.4|13060.5|13061.9|13061|13061.2|13059.8|24
1762404000000|2025-11-06 04:40:00|13061.5|13060|13060.5|13059.6|13061.5|13060.5|13060.4|13059|25
1762404300000|2025-11-06 04:45:00|13060.6|13059.7|13059.2|13057.7|13061.2|13060.3|13058.8|13057.3|36
1762404600000|2025-11-06 04:50:00|13059.1|13057.6|13061.5|13060.6|13061.5|13060.6|13059.1|13057.6|45
1762404900000|2025-11-06 04:55:00|13061.9|13061|13062.9|13062|13063.3|13062.2|13061.5|13060.1|62
1762405200000|2025-11-06 05:00:00|13062.8|13061.9|13062.2|13060.7|13062.9|13061.9|13061.6|13060.4|47
1762405500000|2025-11-06 05:05:00|13061.9|13060.4|13061.9|13061|13062.5|13061|13061|13060|43
1762405800000|2025-11-06 05:10:00|13061.3|13060.4|13061.9|13061|13062.5|13061.1|13061|13059.7|67
1762406100000|2025-11-06 05:15:00|13062|13061.1|13062.3|13061.4|13062.8|13061.9|13061.8|13060.4|39
1762406400000|2025-11-06 05:20:00|13062.5|13061.6|13064.5|13063.6|13064.5|13063.6|13062.3|13060.9|66
1762406700000|2025-11-06 05:25:00|13064.4|13063.5|13064.7|13063.2|13064.9|13063.9|13064.1|13063|65
1762407000000|2025-11-06 05:30:00|13064.6|13063.1|13063.4|13062.5|13064.7|13063.6|13063.4|13062.5|86
1762407300000|2025-11-06 05:35:00|13063|13062.1|13061.8|13060.9|13063.8|13062.9|13061.2|13060.3|67
1762407600000|2025-11-06 05:40:00|13061.3|13060.4|13060|13059.1|13061.9|13060.5|13059.8|13058.9|53
1762407900000|2025-11-06 05:45:00|13059.8|13058.9|13058|13057.1|13059.8|13058.9|13057.9|13057|53
1762408200000|2025-11-06 05:50:00|13058.1|13057.2|13060.1|13058.6|13060.4|13059.5|13058|13057.1|92
1762408500000|2025-11-06 05:55:00|13060|13058.5|13061.4|13060.5|13062.4|13061.1|13059.4|13057.9|138
1762408800000|2025-11-06 06:00:00|13060.9|13060|13066.1|13065.2|13067.4|13065.9|13060.2|13059|143
1762409100000|2025-11-06 06:05:00|13066.2|13065.3|13067.3|13066.4|13068.4|13067.5|13066|13065.1|99
1762409400000|2025-11-06 06:10:00|13067.2|13066.3|13065.8|13064.9|13067.5|13066.6|13064.6|13063.7|79
1762409700000|2025-11-06 06:15:00|13065.4|13064.5|13062.8|13061.9|13065.5|13064.6|13062.8|13061.9|51
1762410000000|2025-11-06 06:20:00|13062.7|13061.8|13062.8|13061.9|13063.5|13062.6|13062.2|13061.3|82
1762410300000|2025-11-06 06:25:00|13062.9|13062|13062.5|13061.6|13063.5|13062.6|13062.2|13061.3|56
1762410600000|2025-11-06 06:30:00|13062.9|13062|13063.1|13062.2|13064.4|13063.5|13062.4|13061.5|67
1762410900000|2025-11-06 06:35:00|13063.2|13062.3|13061.3|13060.4|13063.3|13062.4|13061.3|13060.4|60
1762411200000|2025-11-06 06:40:00|13061.2|13060.3|13058.7|13057.8|13061.5|13060.6|13057.8|13056.9|79
1762411500000|2025-11-06 06:45:00|13059.4|13058.5|13056.3|13055.4|13059.4|13058.5|13056.2|13055.3|59
1762411800000|2025-11-06 06:50:00|13055.6|13054.7|13055.5|13054.6|13056.6|13055.7|13055.4|13054.2|45
1762412100000|2025-11-06 06:55:00|13055.4|13054.5|13054.8|13053.9|13056.4|13055.5|13053.4|13052.2|99
1762412400000|2025-11-06 07:00:00|13055|13054.1|13055.1|13054.2|13056.5|13055.6|13054.5|13053.6|118
1762412700000|2025-11-06 07:05:00|13055.2|13054.3|13056.8|13055.9|13057.9|13057|13054.2|13053.3|111
1762413000000|2025-11-06 07:10:00|13056.7|13055.8|13060.8|13059.9|13061.6|13060.7|13055.3|13054.4|96
1762413300000|2025-11-06 07:15:00|13060.9|13060|13062.7|13061.8|13062.9|13062|13059.4|13058.5|107
1762413600000|2025-11-06 07:20:00|13062.8|13061.9|13068.1|13067.2|13068.2|13067.3|13062.8|13061.9|165
1762413900000|2025-11-06 07:25:00|13068.2|13067.3|13071.2|13070.3|13072.1|13071.2|13067.5|13066.6|136
1762414200000|2025-11-06 07:30:00|13071.1|13070.2|13062.2|13061.3|13071.2|13070.3|13061.5|13060.6|217
1762414500000|2025-11-06 07:35:00|13062.3|13061.4|13065.2|13064.3|13065.6|13064.7|13061.6|13060.7|223
1762414800000|2025-11-06 07:40:00|13065|13064.1|13066.2|13065.3|13067.4|13066.5|13063.2|13062.3|159
1762415100000|2025-11-06 07:45:00|13066.4|13065.5|13065.5|13064.6|13067.1|13066.2|13061.5|13060.6|149
1762415400000|2025-11-06 07:50:00|13065.4|13064.5|13065.7|13064.8|13067|13065.6|13065.1|13064.2|102
1762415700000|2025-11-06 07:55:00|13064.9|13064|13063.1|13062.2|13065.7|13064.8|13063|13062.1|214
1762416000000|2025-11-06 08:00:00|13063.2|13062.3|13063.1|13062.2|13064.4|13063.5|13062.1|13061.1|282
1762416300000|2025-11-06 08:05:00|13064.4|13063.5|13063.8|13062.9|13069.7|13068.8|13063.8|13062.9|243
1762416600000|2025-11-06 08:10:00|13063.9|13063|13062.7|13061.8|13066.2|13065.3|13062.2|13061.3|176
1762416900000|2025-11-06 08:15:00|13062.6|13061.7|13064.5|13063.6|13065.2|13064.3|13059.5|13058.6|166
1762417200000|2025-11-06 08:20:00|13064.4|13063.5|13065.9|13065|13066.8|13065.9|13063.6|13062.7|189
1762417500000|2025-11-06 08:25:00|13066|13065.1|13068.3|13067.4|13070.7|13069.8|13065.8|13064.9|142
1762417800000|2025-11-06 08:30:00|13068|13067.1|13064.7|13063.8|13069.5|13068.1|13064.5|13063.6|159
1762418100000|2025-11-06 08:35:00|13064.5|13063.6|13065|13064.1|13067.3|13066.4|13063.7|13062.8|115
1762418400000|2025-11-06 08:40:00|13065.1|13064.2|13065.3|13064.4|13067.3|13066.4|13064.4|13063.5|111
1762418700000|2025-11-06 08:45:00|13065.2|13064.3|13069.5|13068.6|13069.7|13068.8|13063.6|13062.7|110
1762419000000|2025-11-06 08:50:00|13069.6|13068.7|13076.6|13075.7|13077.8|13076.9|13069.6|13068.7|155
1762419300000|2025-11-06 08:55:00|13076.5|13075.6|13085|13084.1|13087.9|13087|13076.4|13075.5|425
1762419600000|2025-11-06 09:00:00|13084.9|13084|13088.4|13086.9|13088.9|13087.4|13079.4|13078.5|288
1762419900000|2025-11-06 09:05:00|13088.5|13087|13084.7|13083.2|13088.9|13087.4|13084|13083|209
1762420200000|2025-11-06 09:10:00|13084.6|13083.1|13082.7|13081.8|13085.5|13084.6|13080.6|13079.7|153
1762420500000|2025-11-06 09:15:00|13082.5|13081.6|13079.7|13078.8|13083.3|13082.4|13079.3|13078.4|173
1762420800000|2025-11-06 09:20:00|13079.8|13078.9|13080.1|13079.2|13081|13080.1|13077.7|13076.5|153
1762421100000|2025-11-06 09:25:00|13080|13079.1|13084.6|13083.1|13085.3|13084.4|13079.6|13078.7|149
1762421400000|2025-11-06 09:30:00|13083.1|13081.6|13079.9|13079|13084.4|13083.5|13079.8|13078.5|136
1762421700000|2025-11-06 09:35:00|13079.8|13078.9|13085.1|13084.2|13086.1|13085.2|13079.1|13078.2|149
1762422000000|2025-11-06 09:40:00|13085|13084.1|13088.1|13087.2|13088.5|13087.6|13084.9|13084|132
1762422300000|2025-11-06 09:45:00|13088|13087.1|13083.9|13083|13089.4|13088.5|13083.5|13082.6|110
1762422600000|2025-11-06 09:50:00|13084.1|13083.2|13080.1|13079.2|13084.2|13083.3|13079.8|13078.9|128
1762422900000|2025-11-06 09:55:00|13080|13079.1|13080.8|13079.9|13081|13080.1|13077.8|13076.9|117
1762423200000|2025-11-06 10:00:00|13080.7|13079.8|13081.6|13080.7|13081.7|13080.8|13077.4|13076.5|151
1762423500000|2025-11-06 10:05:00|13081.4|13080.5|13083.2|13082.3|13083.2|13082.3|13080.7|13079.8|97
1762423800000|2025-11-06 10:10:00|13083.1|13082.2|13086.9|13086|13087.1|13086.2|13081.5|13080.6|109
1762424100000|2025-11-06 10:15:00|13086.8|13085.9|13086.1|13085.2|13087.4|13086.5|13084.5|13083.6|123
1762424400000|2025-11-06 10:20:00|13086|13085.1|13083.9|13083|13086|13085.1|13082.6|13081.7|89
1762424700000|2025-11-06 10:25:00|13083.8|13082.9|13083.9|13083|13087.3|13086.4|13083.3|13081.8|86
1762425000000|2025-11-06 10:30:00|13083.8|13082.9|13080.9|13080|13084.4|13083.5|13080.6|13079.7|147
1762425300000|2025-11-06 10:35:00|13080.7|13079.8|13084|13083.1|13085.1|13084.2|13080.7|13079.8|160
1762425600000|2025-11-06 10:40:00|13083.7|13082.8|13086.3|13085.4|13086.7|13085.8|13083|13082.1|86
1762425900000|2025-11-06 10:45:00|13085.9|13085|13081|13080.1|13086|13085.1|13080.9|13080|90
1762426200000|2025-11-06 10:50:00|13081.1|13080.2|13082|13081.1|13082.3|13081.4|13079.6|13078.7|104
1762426500000|2025-11-06 10:55:00|13082.1|13081.2|13078.9|13078|13082.2|13081.3|13077.5|13076.6|135
1762426800000|2025-11-06 11:00:00|13079.1|13078.2|13080.5|13079.6|13082.7|13081.8|13079.1|13078.2|137
1762427100000|2025-11-06 11:05:00|13080.6|13079.7|13081.1|13080.2|13081.4|13080.5|13077.2|13076.3|95
1762427400000|2025-11-06 11:10:00|13081.2|13080.3|13080.5|13079.6|13082.3|13081.4|13079.9|13079|90
1762427700000|2025-11-06 11:15:00|13080.4|13079.5|13085.9|13085|13086.5|13085.6|13080.4|13079.4|102
1762428000000|2025-11-06 11:20:00|13085.8|13084.9|13086.2|13085.3|13088.2|13087.3|13085.2|13084.3|110
1762428300000|2025-11-06 11:25:00|13085.9|13085|13086.7|13085.8|13088.3|13087.4|13084.7|13083.8|90
1762428600000|2025-11-06 11:30:00|13086.1|13085.2|13092.1|13091.2|13092.9|13091.7|13085.2|13084.3|145
1762428900000|2025-11-06 11:35:00|13092.3|13091.4|13094.3|13093.4|13094.8|13093.9|13091.6|13090.7|159
1762429200000|2025-11-06 11:40:00|13093.7|13092.8|13092|13091.1|13095.2|13094.3|13090.6|13089.7|118
1762429500000|2025-11-06 11:45:00|13092.2|13091.3|13092.6|13091.7|13094.2|13093.3|13091.8|13090.9|135
1762429800000|2025-11-06 11:50:00|13092.7|13091.8|13092|13091.1|13092.7|13091.8|13087.6|13086.7|181
1762430100000|2025-11-06 11:55:00|13091.9|13091|13093.4|13089.3|13094.2|13093.3|13089.7|13088.8|285
1762430400000|2025-11-06 12:00:00|13093.7|13088.7|13062.4|13060.9|13099.4|13093.1|13062.1|13060.6|1437
1762430700000|2025-11-06 12:05:00|13062.9|13061.4|13068|13067.1|13073.7|13072.8|13059.6|13058.7|554
1762431000000|2025-11-06 12:10:00|13067.7|13066.8|13071.4|13070.5|13075.5|13074.6|13064.7|13063.8|344
1762431300000|2025-11-06 12:15:00|13071.5|13070.6|13075.9|13075|13077.4|13076.3|13071.3|13070.4|239
1762431600000|2025-11-06 12:20:00|13075.8|13074.9|13077.4|13076.5|13077.4|13076.5|13070.2|13069.3|159
1762431900000|2025-11-06 12:25:00|13077.3|13076.4|13074.4|13073.5|13081.5|13080|13072.8|13071.9|196
1762432200000|2025-11-06 12:30:00|13075.1|13074.2|13078.7|13077.8|13081.6|13080.7|13072.1|13071.2|290
1762432500000|2025-11-06 12:35:00|13078.6|13077.7|13084.7|13083.8|13089.9|13089|13076.7|13075.8|396
1762432800000|2025-11-06 12:40:00|13084.5|13083.6|13083.5|13082.6|13087.2|13086.3|13080.4|13079.5|295
1762433100000|2025-11-06 12:45:00|13083.6|13082.7|13090.4|13089.5|13091.7|13090.8|13083.2|13082.3|276
1762433400000|2025-11-06 12:50:00|13090.2|13089.3|13096.6|13095.7|13098|13097.1|13089.2|13088.3|363
1762433700000|2025-11-06 12:55:00|13096.2|13095.3|13100.1|13099.2|13104.5|13103.6|13094.4|13093.5|395
1762434000000|2025-11-06 13:00:00|13100|13099.1|13097.8|13096.9|13103|13102.1|13096.9|13096|318
1762434300000|2025-11-06 13:05:00|13097.9|13097|13095.6|13094.7|13101.3|13100.4|13093.9|13093|227
1762434600000|2025-11-06 13:10:00|13095.8|13094.9|13095.1|13094.2|13098.1|13097.2|13094|13093.1|182
1762434900000|2025-11-06 13:15:00|13095.3|13094.4|13096.4|13095.5|13098.9|13097.9|13094.5|13093.6|222
1762435200000|2025-11-06 13:20:00|13096|13095.1|13101.6|13100.1|13101.8|13100.3|13094|13093.1|231
1762435500000|2025-11-06 13:25:00|13101.5|13100|13097.5|13094.8|13101.7|13100.2|13094.9|13093.8|173
1762435800000|2025-11-06 13:30:00|13097.4|13094.9|13102.3|13101.4|13103.6|13102.7|13095.4|13094.5|206
1762436100000|2025-11-06 13:35:00|13102.4|13101.5|13114.6|13113.7|13116.9|13115.6|13102.3|13101.4|487
1762436400000|2025-11-06 13:40:00|13114.5|13113.6|13110.6|13109.7|13118.9|13118|13109.4|13108.5|347
1762436700000|2025-11-06 13:45:00|13111.5|13110.6|13124.1|13123.2|13125.3|13124.4|13111.5|13110.6|296
1762437000000|2025-11-06 13:50:00|13124.2|13123.3|13117.9|13117|13124.4|13123.5|13117.4|13116.5|369
1762437300000|2025-11-06 13:55:00|13118.3|13117.4|13109|13108.1|13121.1|13120.2|13107.8|13106.9|358
1762437600000|2025-11-06 14:00:00|13108.9|13108|13102.6|13101.7|13111.3|13110.4|13102.1|13101.2|374
1762437900000|2025-11-06 14:05:00|13102.5|13101.6|13100.7|13099.8|13105.5|13104.6|13100.6|13099.7|333
1762438200000|2025-11-06 14:10:00|13100.9|13100|13101|13100.1|13104.5|13103.5|13097.7|13096.8|340
1762438500000|2025-11-06 14:15:00|13101.1|13100.2|13094.9|13094|13101.1|13100.2|13093.2|13092.3|268
1762438800000|2025-11-06 14:20:00|13094.8|13093.9|13090.4|13089.5|13097.4|13096.5|13089.7|13088.8|313
1762439100000|2025-11-06 14:25:00|13090.3|13089.4|13091.7|13090.8|13093.4|13092.5|13089.7|13088.8|254
1762439400000|2025-11-06 14:30:00|13091.9|13091|13096.2|13095.3|13096.3|13095.4|13090.3|13089.4|231
1762439700000|2025-11-06 14:35:00|13096.1|13095.2|13094.5|13093.6|13096.9|13096|13093.3|13092.4|236
1762440000000|2025-11-06 14:40:00|13094.7|13093.8|13087.7|13086.8|13095|13094.1|13087.6|13086.7|312
1762440300000|2025-11-06 14:45:00|13088|13087.1|13088.3|13087.4|13091.3|13090.4|13087.7|13086.8|315
1762440600000|2025-11-06 14:50:00|13088.2|13087.3|13085.9|13085|13088.4|13087.5|13084.7|13083.8|287
1762440900000|2025-11-06 14:55:00|13086|13085.1|13084.1|13083.2|13086.3|13085.4|13083.5|13082.6|225
1762441200000|2025-11-06 15:00:00|13083.8|13082.9|13083.7|13082.8|13088.3|13087.4|13080.7|13079.8|484
1762441500000|2025-11-06 15:05:00|13083.6|13082.7|13087.9|13087|13089|13088.1|13083.6|13082.7|388
1762441800000|2025-11-06 15:10:00|13087.1|13086.2|13091.1|13090.2|13093.8|13092.3|13086.1|13085.2|328
1762442100000|2025-11-06 15:15:00|13091.2|13090.3|13102.7|13101.8|13103.5|13102|13089.1|13088.2|362
1762442400000|2025-11-06 15:20:00|13102.2|13101.3|13103.1|13102.2|13105|13104.1|13099.8|13098.9|366
1762442700000|2025-11-06 15:25:00|13103|13102.1|13099.3|13098.4|13105.5|13104.6|13098|13097.1|309
1762443000000|2025-11-06 15:30:00|13099.4|13098.5|13095.9|13095|13099.8|13098.9|13095.3|13094.3|252
1762443300000|2025-11-06 15:35:00|13096|13095.1|13091.3|13090.4|13096.2|13095.3|13086.8|13085.9|349
1762443600000|2025-11-06 15:40:00|13091.2|13090.3|13090.3|13089.4|13095.4|13094.5|13089.3|13088.4|267
1762443900000|2025-11-06 15:45:00|13090.4|13089.5|13094.4|13093.5|13094.6|13093.7|13089|13088.1|276
1762444200000|2025-11-06 15:50:00|13094.5|13093.6|13101|13100.1|13101|13100.1|13093.9|13093|324
1762444500000|2025-11-06 15:55:00|13101.1|13100.2|13102.1|13101.2|13105.4|13104.5|13100.1|13099.2|505
1762444800000|2025-11-06 16:00:00|13102.3|13101.4|13103.8|13102.9|13103.9|13103|13101.3|13100.4|371
1762445100000|2025-11-06 16:05:00|13103.7|13102.8|13100.5|13099.6|13104.5|13103.6|13099|13098.1|311
1762445400000|2025-11-06 16:10:00|13100.2|13099.3|13102.4|13101.5|13102.7|13101.8|13097.3|13096.4|292
1762445700000|2025-11-06 16:15:00|13102.6|13101.7|13104.7|13103.8|13104.9|13104|13100.1|13099.2|253
1762446000000|2025-11-06 16:20:00|13104.8|13103.9|13103.5|13102.6|13109|13108.1|13102.4|13101.5|271
1762446300000|2025-11-06 16:25:00|13103.8|13102.9|13105.5|13104.6|13106.2|13105.3|13102.3|13101.4|208
1762446600000|2025-11-06 16:30:00|13105.7|13104.8|13104.1|13103.2|13105.9|13105|13101.8|13100.9|229
1762446900000|2025-11-06 16:35:00|13104.4|13103.5|13110.9|13110|13111.2|13110.3|13103.5|13102.6|330
1762447200000|2025-11-06 16:40:00|13111|13110.1|13106.2|13105.3|13111.1|13110.2|13105.2|13104.3|271
1762447500000|2025-11-06 16:45:00|13105.9|13105|13109.5|13108.6|13110.6|13109.7|13104.9|13104|180
1762447800000|2025-11-06 16:50:00|13109.4|13108.5|13109.5|13108.6|13110.6|13109.7|13108.3|13107.4|173
1762448100000|2025-11-06 16:55:00|13109.4|13108.5|13105.3|13104.4|13109.4|13108.5|13103.6|13102.7|159
1762448400000|2025-11-06 17:00:00|13105.2|13104.3|13113.7|13112.8|13114.7|13113.8|13105.2|13104.3|296
1762448700000|2025-11-06 17:05:00|13113.6|13112.7|13113.2|13112.3|13116.4|13115.5|13111.8|13110.9|280
1762449000000|2025-11-06 17:10:00|13113.1|13112.2|13112.1|13111.2|13114.5|13113.6|13111.6|13110.7|220
1762449300000|2025-11-06 17:15:00|13112|13111.1|13116.8|13115.9|13117.2|13116.3|13110.5|13109.6|201
1762449600000|2025-11-06 17:20:00|13116.7|13115.8|13113.4|13112.5|13118.9|13118|13113.2|13112.3|198
1762449900000|2025-11-06 17:25:00|13113.6|13112.7|13106.7|13105.8|13113.6|13112.7|13102.6|13101.7|268
1762450200000|2025-11-06 17:30:00|13107.7|13106.2|13117.8|13116.9|13117.8|13116.9|13107|13106|250
1762450500000|2025-11-06 17:35:00|13117.5|13116.6|13119.7|13118.2|13120.5|13119.6|13116.9|13116|202
1762450800000|2025-11-06 17:40:00|13119.8|13118.3|13124.1|13122.6|13124.3|13123.4|13118.6|13117.7|263
1762451100000|2025-11-06 17:45:00|13124|13122.5|13118.6|13117.7|13124|13123.1|13117.4|13116.5|171
1762451400000|2025-11-06 17:50:00|13118.4|13117.5|13124.2|13123.3|13124.9|13124|13118.3|13117.4|142
1762451700000|2025-11-06 17:55:00|13123.6|13122.7|13122.6|13121.7|13124.4|13123.5|13120.2|13119.3|136
1762452000000|2025-11-06 18:00:00|13122.8|13121.9|13122.8|13121.9|13122.9|13122|13120.4|13119.5|141
1762452300000|2025-11-06 18:05:00|13122.7|13121.8|13129.4|13128.5|13130.3|13129.4|13121.4|13120.5|213
1762452600000|2025-11-06 18:10:00|13129.3|13128.4|13132.7|13131.8|13133.8|13132.9|13127.5|13126.6|213
1762452900000|2025-11-06 18:15:00|13132.5|13131.6|13129.6|13128.7|13133.4|13132.5|13128.2|13127.3|186
1762453200000|2025-11-06 18:20:00|13129.8|13128.9|13133.5|13132.6|13133.6|13132.7|13129.7|13128.8|128
1762453500000|2025-11-06 18:25:00|13133.4|13132.5|13134.4|13133.5|13135.5|13134.6|13133|13132.1|154
1762453800000|2025-11-06 18:30:00|13134.5|13133.6|13137.8|13136.9|13138.6|13137.7|13134|13133.1|116
1762454100000|2025-11-06 18:35:00|13137.9|13137|13140.4|13139.5|13140.7|13139.8|13137.8|13136.9|155
1762454400000|2025-11-06 18:40:00|13140.5|13139.6|13142.1|13141.2|13142.2|13141.3|13140.3|13139.4|105
1762454700000|2025-11-06 18:45:00|13142|13141.1|13140.3|13139.4|13142.1|13141.2|13139.3|13138.4|89
1762455000000|2025-11-06 18:50:00|13140.4|13139.5|13141.6|13140.7|13142.5|13141.6|13139.4|13138.5|102
1762455300000|2025-11-06 18:55:00|13141.4|13140.5|13139.7|13138.8|13141.4|13140.5|13139.2|13138.3|119
1762455600000|2025-11-06 19:00:00|13139.6|13138.7|13140.4|13139.5|13141.2|13140.3|13138.1|13137.2|95
1762455900000|2025-11-06 19:05:00|13140.2|13139.3|13139.4|13138.5|13142.4|13141.5|13139|13138.1|118
1762456200000|2025-11-06 19:10:00|13139.6|13138.7|13141.6|13140.7|13142.5|13141.6|13139.6|13138.7|89
1762456500000|2025-11-06 19:15:00|13141.5|13140.6|13139.4|13137.9|13141.5|13140.6|13139.4|13137.9|79
1762456800000|2025-11-06 19:20:00|13139.9|13138.4|13140.9|13140|13140.9|13140|13139.3|13137.9|67
1762457100000|2025-11-06 19:25:00|13140.8|13139.9|13140.4|13139.5|13141.6|13140.7|13139.9|13139|93
1762457400000|2025-11-06 19:30:00|13140.5|13139.6|13140.7|13139.8|13142.1|13141.2|13139.1|13138.2|102
1762457700000|2025-11-06 19:35:00|13140.6|13139.7|13135.3|13134.4|13140.6|13139.7|13135.3|13134.4|118
1762458000000|2025-11-06 19:40:00|13135.2|13134.3|13135.1|13134.2|13135.7|13134.8|13133.9|13132.8|116
1762458300000|2025-11-06 19:45:00|13135|13134.1|13133.9|13133|13135.3|13134.4|13133.3|13132.4|85
1762458600000|2025-11-06 19:50:00|13134|13133.1|13132|13131.1|13134|13133.1|13130.6|13129.7|166
1762458900000|2025-11-06 19:55:00|13131.9|13131|13132.9|13132|13134.9|13134|13131.8|13130.9|153
1762459200000|2025-11-06 20:00:00|13133|13132.1|13133.4|13132.5|13134.7|13133.8|13132.4|13131.5|95
1762459500000|2025-11-06 20:05:00|13133.7|13132.8|13136.2|13135.3|13136.3|13135.4|13133.6|13132.7|88
1762459800000|2025-11-06 20:10:00|13136.3|13135.4|13139.5|13138.6|13140.4|13139.5|13136|13135.1|107
1762460100000|2025-11-06 20:15:00|13139.4|13138.5|13139.4|13138.5|13139.8|13138.9|13138.2|13137.3|68
1762460400000|2025-11-06 20:20:00|13139.3|13138.4|13135.1|13134.2|13139.3|13138.4|13134.4|13133.3|116
1762460700000|2025-11-06 20:25:00|13135.2|13134.3|13133.6|13132.7|13135.6|13134.7|13132.4|13131.5|82
1762461000000|2025-11-06 20:30:00|13133.7|13132.8|13135.4|13134.5|13135.7|13134.8|13133.7|13132.8|109
1762461300000|2025-11-06 20:35:00|13135.3|13134.4|13135.1|13134.2|13136.2|13135.3|13134.7|13133.8|133
1762461600000|2025-11-06 20:40:00|13135|13134.1|13134.5|13133.6|13136|13135.1|13133.5|13132.6|124
1762461900000|2025-11-06 20:45:00|13134.4|13133.5|13133.2|13132.3|13135.1|13134.2|13133|13131.7|142
1762462200000|2025-11-06 20:50:00|13133.4|13132.5|13135.9|13134.4|13137.4|13136.5|13133.2|13132.3|131
1762462500000|2025-11-06 20:55:00|13135.6|13134.1|13136.6|13135.1|13137|13135.9|13133.3|13132.4|168
1762462800000|2025-11-06 21:00:00|13136.9|13135.4|13137|13135.5|13137.5|13136|13134.9|13133.7|118
1762463100000|2025-11-06 21:05:00|13136.4|13134.9|13136.2|13134.7|13137.3|13135.8|13135.5|13134|70
1762463400000|2025-11-06 21:10:00|13136.3|13134.8|13137.1|13135.6|13137.1|13135.6|13135.5|13134|32
1762463700000|2025-11-06 21:15:00|13137.2|13135.7|13138.6|13137.1|13138.7|13137.2|13136.5|13135|42
1762464000000|2025-11-06 21:20:00|13138.7|13137.2|13139.4|13137.9|13139.6|13138.1|13138.4|13136.9|46
1762464300000|2025-11-06 21:25:00|13139.7|13138.8|13138.4|13136.9|13140|13139.1|13138.4|13136.9|72
1762464600000|2025-11-06 21:30:00|13138.5|13137|13137.5|13136.6|13138.5|13137|13134.1|13132.8|46
1762464900000|2025-11-06 21:35:00|13137.8|13136.3|13137.5|13136.6|13138.8|13137.5|13137.3|13136.2|31
1762465200000|2025-11-06 21:40:00|13137.4|13136.5|13135.4|13133.9|13137.8|13136.7|13135.3|13133.9|55
1762465500000|2025-11-06 21:45:00|13135.1|13133.6|13138.8|13137.9|13139|13138.1|13135.1|13133.6|40
1762465800000|2025-11-06 21:50:00|13138.5|13137.6|13138.9|13138|13139.5|13138.1|13138.4|13137.5|1275
1762466100000|2025-11-06 21:55:00|13139.7|13137.9|13140.8|13135.3|13141.9|13138.4|13139.7|13135.3|231
1762466400000|2025-11-06 22:00:00|13141|13134.7|13138.4|13126.5|13141.3|13134.7|13138.4|13126.5|7
1762466700000|2025-11-06 22:05:00|13135.6|13123.7|13135.8|13123.9|13136|13124.1|13135.6|13123.7|39
1762467000000|2025-11-06 22:10:00|13136.2|13124.3|13135.1|13123.2|13136.2|13124.3|13135.1|13123.2|9
1762467300000|2025-11-06 22:15:00|13135.3|13123.4|13135.6|13123.7|13135.6|13123.7|13134.8|13122.9|29
1762467600000|2025-11-06 22:20:00|13135.5|13123.6|13137.2|13125.3|13137.3|13125.4|13135.1|13123.2|23
1762467900000|2025-11-06 22:25:00|13137.1|13125.2|13136.6|13124.7|13137.1|13125.2|13135.8|13123.9|34
1762468200000|2025-11-06 22:30:00|13136.5|13124.6|13136.6|13124.7|13137.5|13125.6|13136.4|13124.5|47
1762468500000|2025-11-06 22:35:00|13136.4|13124.5|13138.2|13126.7|13138.4|13126.8|13136.3|13124.4|99
1762468800000|2025-11-06 22:40:00|13138.3|13126.8|13136.3|13124.4|13138.3|13127.4|13136.3|13124.4|523
1762469100000|2025-11-06 22:45:00|13136.7|13124.8|13136.1|13124.2|13137|13125.1|13136|13124.1|33
1762469400000|2025-11-06 22:50:00|13136.2|13124.3|13135.9|13124|13136.2|13124.3|13134.9|13123|86
1762469700000|2025-11-06 22:55:00|13135.8|13123.9|13134.9|13123|13136.1|13124.3|13134.5|13123|138
1762470000000|2025-11-06 23:00:00|13135.5|13123.6|13136.7|13134.3|13142.4|13134.3|13135.5|13123.6|144
1762470300000|2025-11-06 23:05:00|13136.4|13134.9|13135.3|13133.8|13136.4|13134.9|13135.2|13133.4|43
1762470600000|2025-11-06 23:10:00|13135.4|13133.9|13136.8|13135.3|13136.8|13135.3|13135.4|13133.9|40
1762470900000|2025-11-06 23:15:00|13136.7|13135.2|13139.2|13138.3|13139.2|13138.3|13136.4|13134.9|44
1762471200000|2025-11-06 23:20:00|13139.3|13138.4|13139|13138.1|13139.6|13138.7|13138.4|13137.2|39
1762471500000|2025-11-06 23:25:00|13139.1|13137.6|13139.9|13138.4|13141.1|13140.2|13139|13137.5|43
1762471800000|2025-11-06 23:30:00|13139.6|13138.1|13138.2|13137.3|13140|13139|13137.8|13136.7|27
1762472100000|2025-11-06 23:35:00|13138.1|13137.2|13140.2|13139.3|13140.2|13139.3|13138|13136.6|40
1762472400000|2025-11-06 23:40:00|13140.3|13138.8|13140.3|13139.4|13142.3|13140.8|13140.1|13138.7|48
1762472700000|2025-11-06 23:45:00|13140.4|13139.5|13141|13140.1|13141.1|13140.1|13140.3|13139.3|37
1762473000000|2025-11-06 23:50:00|13140.9|13140|13140.7|13139.2|13141|13140.1|13140|13139.1|34
1762473300000|2025-11-06 23:55:00|13140.6|13139.1|13140.4|13138.9|13140.6|13139.5|13139.3|13137.9|35
1762473600000|2025-11-07 00:00:00|13141|13139.5|13141.5|13140.6|13141.5|13140.6|13138.5|13137.1|159
1762473900000|2025-11-07 00:05:00|13141.4|13140.5|13138.3|13137.4|13142|13141.1|13138.3|13137.4|74
1762474200000|2025-11-07 00:10:00|13138.2|13137.3|13137.8|13136.9|13139.3|13138.4|13137.6|13136.1|76
1762474500000|2025-11-07 00:15:00|13137.7|13136.8|13135.9|13134.4|13137.7|13136.8|13135.9|13134.4|27
1762474800000|2025-11-07 00:20:00|13136|13134.5|13136|13134.5|13136.3|13134.8|13135.8|13134.3|49
1762475100000|2025-11-07 00:25:00|13135.9|13134.4|13135.2|13133.7|13136|13134.5|13134|13132.5|63
1762475400000|2025-11-07 00:30:00|13134.7|13133.2|13135|13133.5|13136.2|13134.7|13134.1|13132.6|68
1762475700000|2025-11-07 00:35:00|13135.1|13133.6|13135.1|13134.2|13135.5|13134.6|13134.1|13133|128
1762476000000|2025-11-07 00:40:00|13135|13134.1|13136.3|13134.8|13136.8|13135.9|13134.8|13133.9|72
1762476300000|2025-11-07 00:45:00|13136.4|13134.9|13134.3|13133.4|13136.4|13134.9|13134.1|13132.9|109
1762476600000|2025-11-07 00:50:00|13134.4|13133.5|13131.4|13130.5|13134.7|13133.8|13131.1|13130.2|174
1762476900000|2025-11-07 00:55:00|13131.5|13130.6|13130.3|13129.4|13133|13132.1|13130.3|13129.4|144
1762477200000|2025-11-07 01:00:00|13130.2|13129.3|13129.2|13128.3|13130.3|13129.4|13127.2|13126.3|130
1762477500000|2025-11-07 01:05:00|13128.7|13127.8|13128.6|13127.7|13130|13129.1|13128.1|13127.2|99
1762477800000|2025-11-07 01:10:00|13128.7|13127.8|13128.5|13127.6|13129.9|13129|13127.3|13126.4|112
1762478100000|2025-11-07 01:15:00|13128.6|13127.7|13128.9|13128|13129.5|13128.6|13127.9|13127|150
1762478400000|2025-11-07 01:20:00|13128.7|13127.8|13127.7|13126.8|13130|13129.1|13127.6|13126.7|166
1762478700000|2025-11-07 01:25:00|13127.4|13126.5|13127.6|13126.7|13128.2|13127.3|13127.1|13126.2|73
1762479000000|2025-11-07 01:30:00|13127.9|13127|13127.8|13126.3|13129.1|13128.2|13127.1|13126.2|147
1762479300000|2025-11-07 01:35:00|13127.7|13126.2|13128.3|13127.4|13128.8|13127.9|13126.6|13125.4|114
1762479600000|2025-11-07 01:40:00|13128.2|13127.3|13126.8|13125.9|13128.6|13127.7|13126.8|13125.9|43
1762479900000|2025-11-07 01:45:00|13126.9|13126|13124.5|13123.6|13127|13126.1|13124|13123.1|107
1762480200000|2025-11-07 01:50:00|13124.4|13123.5|13125.5|13124.6|13126.2|13125.3|13124.2|13123.3|119
1762480500000|2025-11-07 01:55:00|13125.6|13124.7|13125.5|13124.6|13126.3|13125.4|13124.1|13123.1|168
1762480800000|2025-11-07 02:00:00|13125.7|13124.8|13128.3|13127.4|13128.9|13128|13125.7|13124.8|109
1762481100000|2025-11-07 02:05:00|13128.2|13127.3|13130.7|13129.8|13131|13130.1|13127.8|13126.5|82
1762481400000|2025-11-07 02:10:00|13130.6|13129.7|13128.9|13128|13131|13130.1|13128.9|13128|69
1762481700000|2025-11-07 02:15:00|13128.5|13127.6|13127.8|13126.9|13128.8|13127.9|13127.3|13126.4|97
1762482000000|2025-11-07 02:20:00|13127.4|13126.5|13128.7|13127.8|13129.6|13128.7|13127.4|13126.5|200
1762482300000|2025-11-07 02:25:00|13128.8|13127.9|13127.3|13126.4|13128.8|13127.9|13127.1|13126.2|122
1762482600000|2025-11-07 02:30:00|13127|13126.1|13126.4|13125.5|13128.7|13127.2|13126.3|13125.4|60
1762482900000|2025-11-07 02:35:00|13126.3|13125.4|13126.8|13125.9|13129.5|13128.1|13126.3|13125.4|80
1762483200000|2025-11-07 02:40:00|13126.5|13125.6|13123.9|13123|13126.9|13126|13123.8|13122.9|97
1762483500000|2025-11-07 02:45:00|13124|13123.1|13121.2|13120.3|13124.4|13123.5|13121|13120.1|120
1762483800000|2025-11-07 02:50:00|13121.3|13120.4|13121.2|13120.3|13121.8|13120.9|13120.2|13119.3|93
1762484100000|2025-11-07 02:55:00|13121|13120.1|13122.2|13121.3|13122.4|13121.5|13120.6|13119.7|65
1762484400000|2025-11-07 03:00:00|13122.3|13121.4|13121.8|13120.9|13124.4|13123.5|13121.7|13120.8|133
1762484700000|2025-11-07 03:05:00|13121.5|13120.6|13119.2|13118.3|13121.7|13120.8|13118.4|13117.5|98
1762485000000|2025-11-07 03:10:00|13119.3|13118.4|13117.8|13116.9|13119.3|13118.4|13117.7|13116.8|83
1762485300000|2025-11-07 03:15:00|13117.9|13117|13116|13115.1|13117.9|13117|13115.9|13115|109
1762485600000|2025-11-07 03:20:00|13116.2|13115.3|13116.9|13116|13118.2|13117.1|13115.9|13115|93
1762485900000|2025-11-07 03:25:00|13117|13116.1|13118.9|13118|13119.4|13118.5|13116.6|13115.7|51
1762486200000|2025-11-07 03:30:00|13118.8|13117.9|13118.2|13117.3|13118.8|13117.9|13117.7|13116.8|60
1762486500000|2025-11-07 03:35:00|13118.1|13117.2|13118.1|13117.2|13118.6|13117.5|13117.4|13116.5|67
1762486800000|2025-11-07 03:40:00|13118.2|13117.3|13119.4|13118.5|13119.6|13118.7|13118.1|13117.2|59
1762487100000|2025-11-07 03:45:00|13119.5|13118.6|13118|13117.1|13120.1|13118.8|13117.9|13117|78
1762487400000|2025-11-07 03:50:00|13117.9|13117|13120.5|13119.6|13120.9|13119.8|13117.8|13116.9|76
1762487700000|2025-11-07 03:55:00|13120.6|13119.7|13119.5|13118.6|13121.3|13120.4|13119.3|13118.4|142
1762488000000|2025-11-07 04:00:00|13119.6|13118.7|13117.7|13116.8|13119.6|13118.7|13117.2|13116.3|96
1762488300000|2025-11-07 04:05:00|13117.8|13116.9|13118.2|13117.3|13118.6|13117.7|13117.5|13116.6|54
1762488600000|2025-11-07 04:10:00|13118.3|13117.4|13117.3|13116.4|13118.3|13117.4|13117.2|13116.3|57
1762488900000|2025-11-07 04:15:00|13117.2|13116.3|13119.2|13118.3|13119.2|13118.3|13116.7|13115.7|68
1762489200000|2025-11-07 04:20:00|13119|13118.1|13116.8|13115.9|13119.4|13118.5|13116.5|13115.6|117
1762489500000|2025-11-07 04:25:00|13116.7|13115.8|13116.6|13115.7|13117.1|13115.9|13116.1|13115.2|55
1762489800000|2025-11-07 04:30:00|13116.9|13116|13116.9|13116|13117.1|13116.1|13116.2|13114.8|97
1762490100000|2025-11-07 04:35:00|13117|13116.1|13118.2|13117.3|13118.9|13118|13116.8|13115.9|44
1762490400000|2025-11-07 04:40:00|13118.1|13117.2|13118.3|13116.8|13118.8|13117.9|13117.9|13116.8|87
1762490700000|2025-11-07 04:45:00|13118.2|13116.7|13117.5|13116|13118.3|13116.8|13116.7|13115.8|60
1762491000000|2025-11-07 04:50:00|13117.3|13115.8|13117.6|13116.7|13117.7|13116.8|13116|13115.1|50
1762491300000|2025-11-07 04:55:00|13117.5|13116.6|13118.1|13116.6|13118.1|13116.8|13117.3|13116.1|23
1762491600000|2025-11-07 05:00:00|13117.8|13116.9|13118.2|13117.3|13118.7|13117.8|13117.5|13116.6|51
1762491900000|2025-11-07 05:05:00|13117.8|13116.9|13118|13116.5|13118.4|13117.5|13117.3|13116.2|73
1762492200000|2025-11-07 05:10:00|13117.9|13117|13119.3|13118.4|13119.6|13118.5|13117.8|13116.9|69
1762492500000|2025-11-07 05:15:00|13119.1|13118.2|13119.6|13118.7|13120|13119.1|13119.1|13118.2|55
1762492800000|2025-11-07 05:20:00|13119.5|13118.6|13118.9|13118|13119.5|13118.6|13118.4|13117.4|73
1762493100000|2025-11-07 05:25:00|13119|13118.1|13119|13118.1|13119.3|13118.3|13118.8|13117.5|47
1762493400000|2025-11-07 05:30:00|13119.1|13118.2|13121.6|13120.7|13123.6|13122.1|13119.1|13118.2|76
1762493700000|2025-11-07 05:35:00|13121.5|13120.6|13121.8|13120.9|13122.5|13121|13121.3|13120.3|35
1762494000000|2025-11-07 05:40:00|13121.6|13120.7|13122.2|13121.3|13122.7|13121.8|13121.6|13120.6|71
1762494300000|2025-11-07 05:45:00|13122.4|13121.5|13121.1|13120.2|13122.4|13121.5|13121.1|13120.2|67
1762494600000|2025-11-07 05:50:00|13121.2|13120.3|13122|13120.5|13122.2|13120.8|13120.5|13119.6|89
1762494900000|2025-11-07 05:55:00|13121.5|13120|13120.1|13119.2|13121.5|13120|13118.7|13117.8|131
1762495200000|2025-11-07 06:00:00|13120.2|13119.3|13119.5|13118.6|13121.2|13120.3|13119.4|13118.5|115
1762495500000|2025-11-07 06:05:00|13119.6|13118.7|13117|13116.1|13119.7|13118.8|13116.9|13116|72
1762495800000|2025-11-07 06:10:00|13117.8|13116.9|13119.6|13118.7|13120.2|13119.3|13117.6|13116.7|90
1762496100000|2025-11-07 06:15:00|13119.3|13118.4|13119.8|13118.9|13121.3|13120.4|13119.2|13118.3|83
1762496400000|2025-11-07 06:20:00|13119.6|13118.7|13119.7|13118.8|13119.9|13119|13118.1|13117.2|70
1762496700000|2025-11-07 06:25:00|13119.6|13118.7|13117.7|13116.8|13119.6|13118.7|13117|13116.1|81
1762497000000|2025-11-07 06:30:00|13118.2|13117.3|13119.9|13119|13120.6|13119.7|13118|13117.1|116
1762497300000|2025-11-07 06:35:00|13120|13119.1|13117.1|13116.2|13120.1|13119.2|13117|13116.1|102
1762497600000|2025-11-07 06:40:00|13117.2|13116.3|13116.1|13115.2|13117.9|13117|13116.1|13115.2|69
1762497900000|2025-11-07 06:45:00|13116|13115.1|13116|13115.1|13117.2|13116.3|13115.9|13115|96
1762498200000|2025-11-07 06:50:00|13115.8|13114.9|13116.5|13115.6|13117.2|13116.3|13115.8|13114.9|107
1762498500000|2025-11-07 06:55:00|13116.4|13115.5|13114|13113.1|13116.5|13115.6|13113.6|13112.7|85
1762498800000|2025-11-07 07:00:00|13114.1|13113.2|13116|13115.1|13116.9|13116|13113.8|13112.9|119
1762499100000|2025-11-07 07:05:00|13115.4|13114.5|13116.4|13115.5|13116.5|13115.6|13113.9|13113|128
1762499400000|2025-11-07 07:10:00|13116.2|13115.3|13117.9|13117|13118.1|13117.2|13115.3|13114.4|179
1762499700000|2025-11-07 07:15:00|13118.3|13117.4|13120.8|13119.9|13120.8|13119.9|13118|13117.1|138
1762500000000|2025-11-07 07:20:00|13120.7|13119.8|13121.2|13120.3|13123|13122.1|13120.6|13119.7|126
1762500300000|2025-11-07 07:25:00|13121.1|13120.2|13118.8|13117.9|13121.5|13120.6|13118.2|13117.3|108
1762500600000|2025-11-07 07:30:00|13118.5|13117.6|13118.7|13117.8|13119.8|13118.9|13118.1|13117.2|85
1762500900000|2025-11-07 07:35:00|13118.6|13117.7|13117.2|13116.3|13118.7|13117.8|13115.3|13114.4|83
1762501200000|2025-11-07 07:40:00|13117.3|13116.4|13116.5|13115.6|13117.4|13116.5|13114.2|13113.3|117
1762501500000|2025-11-07 07:45:00|13116.7|13115.8|13116.7|13115.8|13118.5|13117.6|13116.4|13115.5|86
1762501800000|2025-11-07 07:50:00|13116.6|13115.7|13122.7|13121.8|13123.3|13122.4|13116.6|13115.7|95
1762502100000|2025-11-07 07:55:00|13122.5|13121.6|13125.9|13125|13125.9|13125|13121.5|13120.6|105
1762502400000|2025-11-07 08:00:00|13125.8|13124.9|13119|13118.1|13126.5|13125.6|13118.4|13117.5|233
1762502700000|2025-11-07 08:05:00|13118.7|13117.8|13126.4|13125.5|13126.6|13125.7|13118.5|13117.6|212
1762503000000|2025-11-07 08:10:00|13126.5|13125.6|13124.4|13123.5|13128.1|13127.2|13122.1|13121.2|244
1762503300000|2025-11-07 08:15:00|13124.3|13123.4|13117.4|13116.5|13124.3|13123.4|13117.4|13116.5|164
1762503600000|2025-11-07 08:20:00|13117.3|13116.4|13117.8|13116.9|13119|13118.1|13116.9|13116|176
1762503900000|2025-11-07 08:25:00|13117.9|13117|13109.6|13108.7|13117.9|13117|13108.6|13107.7|232
1762504200000|2025-11-07 08:30:00|13109.4|13108.5|13108.1|13107.2|13111|13110.1|13104.5|13103.6|232
1762504500000|2025-11-07 08:35:00|13108.7|13107.8|13108.8|13107.9|13109.1|13108.2|13105.9|13105|198
1762504800000|2025-11-07 08:40:00|13108.7|13107.8|13103.2|13102.3|13108.7|13107.8|13102.7|13101.8|179
1762505100000|2025-11-07 08:45:00|13103.1|13102.2|13105.3|13104.4|13107.7|13106.8|13102.9|13102|187
1762505400000|2025-11-07 08:50:00|13105.4|13104.5|13105.7|13104.8|13106.9|13106|13103.2|13102.3|203
1762505700000|2025-11-07 08:55:00|13105.6|13104.7|13103.9|13103|13107.6|13106.7|13102.6|13101.7|198
1762506000000|2025-11-07 09:00:00|13104|13103.1|13101.8|13100.9|13106.9|13106|13101.3|13100.4|196
1762506300000|2025-11-07 09:05:00|13101.6|13100.7|13103.6|13102.7|13105.2|13104.3|13101.5|13100.6|102
1762506600000|2025-11-07 09:10:00|13103.7|13102.8|13104.4|13103.5|13106.6|13105.7|13103.6|13102.7|139
1762506900000|2025-11-07 09:15:00|13104.3|13103.4|13104.8|13103.9|13105.9|13105|13104|13103.1|137
1762507200000|2025-11-07 09:20:00|13104.3|13103.4|13101.6|13100.7|13104.3|13103.4|13101.4|13100.5|118
1762507500000|2025-11-07 09:25:00|13101.8|13100.9|13100.8|13099.9|13102.9|13102|13099.8|13098.9|132
1762507800000|2025-11-07 09:30:00|13100.7|13099.8|13100.5|13099.6|13103.4|13102.1|13100.3|13099.4|128
1762508100000|2025-11-07 09:35:00|13100.6|13099.7|13098.6|13097.7|13102.7|13101.8|13098.6|13097.7|113
1762508400000|2025-11-07 09:40:00|13098.5|13097.6|13096.3|13095.4|13099.6|13098.7|13095.2|13094.3|129
1762508700000|2025-11-07 09:45:00|13095.8|13094.9|13098.8|13097.9|13099.6|13098.7|13095.7|13094.8|112
1762509000000|2025-11-07 09:50:00|13098.7|13097.8|13098.4|13097.5|13100.1|13099.2|13097.7|13096.8|121
1762509300000|2025-11-07 09:55:00|13098.2|13097.3|13098.4|13097.5|13101.7|13100.8|13098.1|13097.2|148
1762509600000|2025-11-07 10:00:00|13098.2|13097.3|13105.1|13104.2|13105.2|13104.3|13097|13096.1|200
1762509900000|2025-11-07 10:05:00|13104.8|13103.9|13100.3|13099.4|13105.3|13104.4|13099.8|13098.9|166
1762510200000|2025-11-07 10:10:00|13100.4|13099.5|13098.6|13097.7|13102.9|13102|13098.6|13097.7|146
1762510500000|2025-11-07 10:15:00|13098.5|13097.6|13097.9|13097|13100.4|13099.5|13097|13096.1|138
1762510800000|2025-11-07 10:20:00|13097.7|13096.8|13104.3|13103.4|13104.4|13103.5|13097.3|13096.4|162
1762511100000|2025-11-07 10:25:00|13104.4|13103.5|13106.2|13104.7|13106.6|13105.7|13102.2|13101.3|212
1762511400000|2025-11-07 10:30:00|13106.1|13104.6|13104.8|13103.9|13106.7|13105.8|13104.1|13103.2|147
1762511700000|2025-11-07 10:35:00|13104.6|13103.7|13108|13107.1|13108.2|13107.3|13102.3|13101.4|137
1762512000000|2025-11-07 10:40:00|13107.9|13107|13105.5|13104.6|13108.5|13107.6|13104.7|13103.8|106
1762512300000|2025-11-07 10:45:00|13105.6|13104.7|13108.2|13107.3|13110.2|13109.3|13105.1|13104.2|144
1762512600000|2025-11-07 10:50:00|13107.9|13107|13106.9|13106|13110.3|13109.4|13106.9|13106|143
1762512900000|2025-11-07 10:55:00|13107|13106.1|13109.8|13108.9|13110.3|13109.4|13106.9|13106|134
1762513200000|2025-11-07 11:00:00|13109.7|13108.8|13109.4|13108.5|13111|13110.1|13107.8|13106.9|92
1762513500000|2025-11-07 11:05:00|13109.3|13108.4|13110.3|13109.4|13112.2|13111.3|13108.6|13107.7|138
1762513800000|2025-11-07 11:10:00|13110.2|13109.3|13107.8|13106.9|13110.9|13110|13106.1|13105.2|165
1762514100000|2025-11-07 11:15:00|13108|13107.1|13114.4|13113.5|13114.4|13113.5|13107.2|13106.3|213
1762514400000|2025-11-07 11:20:00|13114.5|13113.6|13114.2|13113.3|13116.3|13115.4|13113.3|13112.4|232
1762514700000|2025-11-07 11:25:00|13114.3|13113.4|13115.5|13114.6|13116.6|13115.7|13113.2|13112.3|171
1762515000000|2025-11-07 11:30:00|13115.4|13114.5|13118.9|13118|13120.5|13119.6|13115.4|13114.5|236
1762515300000|2025-11-07 11:35:00|13119|13118.1|13119.2|13118.3|13122.1|13121.2|13117.9|13117|184
1762515600000|2025-11-07 11:40:00|13119.3|13118.4|13116.5|13115.6|13119.7|13118.8|13114|13113.1|145
1762515900000|2025-11-07 11:45:00|13115.9|13115|13121.4|13119.9|13121.4|13120|13115.9|13115|126
1762516200000|2025-11-07 11:50:00|13121.5|13120|13122.4|13121.5|13124|13123.1|13121.3|13120|173
1762516500000|2025-11-07 11:55:00|13122.3|13121.4|13120.6|13119.7|13123.1|13122.2|13119.4|13117.9|179
1762516800000|2025-11-07 12:00:00|13120.9|13120|13120.4|13119.5|13121.7|13120.8|13118.4|13117.5|231
1762517100000|2025-11-07 12:05:00|13120.5|13119.6|13122.9|13122|13126.5|13125|13119.9|13119|128
1762517400000|2025-11-07 12:10:00|13122.8|13121.9|13127.3|13125.8|13128|13126.5|13121.9|13121|190
1762517700000|2025-11-07 12:15:00|13127.4|13125.9|13127.4|13125.9|13128.4|13127.5|13125.5|13124|161
1762518000000|2025-11-07 12:20:00|13127.3|13125.8|13126.4|13125.5|13129.2|13128.3|13126.4|13125|124
1762518300000|2025-11-07 12:25:00|13126.5|13125.6|13124.3|13123.4|13126.8|13125.9|13124.3|13123.4|82
1762518600000|2025-11-07 12:30:00|13124.1|13123.2|13123.5|13122.6|13124.1|13123.2|13120.6|13119.1|158
1762518900000|2025-11-07 12:35:00|13123.3|13122.4|13121.7|13120.2|13126.9|13126|13120.9|13119.2|266
1762519200000|2025-11-07 12:40:00|13122|13120.5|13118.3|13117.4|13123.7|13122.2|13117.6|13116.7|135
1762519500000|2025-11-07 12:45:00|13118.4|13117.5|13111.7|13110.8|13118.7|13117.8|13111.2|13110.3|146
1762519800000|2025-11-07 12:50:00|13111.4|13110.5|13110.2|13109.3|13114.3|13113.4|13110.1|13109.2|173
1762520100000|2025-11-07 12:55:00|13110.1|13109.2|13115.5|13114.6|13116.4|13115.5|13109.8|13108.9|223
1762520400000|2025-11-07 13:00:00|13115.7|13114.8|13124.7|13123.8|13125|13123.9|13115.7|13114.8|306
1762520700000|2025-11-07 13:05:00|13124.6|13123.7|13121.3|13120.4|13126.6|13125.4|13119|13118.1|299
1762521000000|2025-11-07 13:10:00|13121.5|13120.6|13121.9|13121|13123.8|13122.9|13121|13120.1|184
1762521300000|2025-11-07 13:15:00|13122.1|13121.2|13127.4|13126.5|13128.1|13126.9|13122.1|13121.1|223
1762521600000|2025-11-07 13:20:00|13127.3|13126.4|13129.3|13128.4|13132.6|13131.7|13127.1|13126.2|236
1762521900000|2025-11-07 13:25:00|13129.5|13128.6|13136|13132.3|13138.3|13137.4|13128.1|13127.2|226
1762522200000|2025-11-07 13:30:00|13135.8|13132.4|13128.9|13128|13136.7|13134.2|13126.2|13125.3|401
1762522500000|2025-11-07 13:35:00|13128.8|13127.9|13127.5|13126.6|13131.5|13130.2|13126.7|13125.8|302
1762522800000|2025-11-07 13:40:00|13127.4|13126.5|13134.8|13133.9|13136.8|13135.9|13125.7|13124.8|323
1762523100000|2025-11-07 13:45:00|13134.9|13134|13129.1|13128.2|13139|13137.5|13129.1|13128.2|375
1762523400000|2025-11-07 13:50:00|13128.9|13128|13128.6|13127.7|13132.2|13131.3|13127.4|13126.5|320
1762523700000|2025-11-07 13:55:00|13128.7|13127.8|13131.5|13130.6|13132.3|13131.4|13126.5|13125.2|467
1762524000000|2025-11-07 14:00:00|13131.6|13130.7|13137.2|13136.3|13137.3|13136.4|13128.2|13127.3|411
1762524300000|2025-11-07 14:05:00|13137.1|13136.2|13137.4|13136.5|13137.9|13137|13133.7|13132.8|305
1762524600000|2025-11-07 14:10:00|13137.5|13136.6|13140.4|13139.5|13141.9|13141|13136.6|13135.7|236
1762524900000|2025-11-07 14:15:00|13140.5|13139.6|13134.8|13133.9|13142.3|13140.8|13134|13133.1|223
1762525200000|2025-11-07 14:20:00|13134.7|13133.8|13135.9|13135|13137.3|13136.4|13134.1|13133.2|179
1762525500000|2025-11-07 14:25:00|13136|13135.1|13138.4|13137.5|13140.3|13139.4|13136|13135.1|233
1762525800000|2025-11-07 14:30:00|13138.5|13137.6|13139.5|13138.6|13140.5|13139.6|13135.5|13134.6|320
1762526100000|2025-11-07 14:35:00|13139.4|13138.5|13137.8|13136.9|13140.7|13139.8|13137.2|13136|382
1762526400000|2025-11-07 14:40:00|13137.4|13136.5|13140.1|13139.2|13140.1|13139.2|13133.3|13132.4|463
1762526700000|2025-11-07 14:45:00|13140|13139.1|13145.3|13144.4|13147.6|13146.7|13139.6|13138.7|361
1762527000000|2025-11-07 14:50:00|13145.9|13145|13147.4|13146.5|13148.1|13147.2|13144.8|13143.9|330
1762527300000|2025-11-07 14:55:00|13147.3|13146.4|13150.2|13146|13150.3|13149.2|13147.2|13145.9|276
1762527600000|2025-11-07 15:00:00|13150.1|13146.1|13160.7|13159.8|13162.2|13161.3|13150.1|13146.1|489
1762527900000|2025-11-07 15:05:00|13160.6|13159.7|13173.6|13172.7|13174.4|13173.5|13160.6|13159.7|643
1762528200000|2025-11-07 15:10:00|13173.5|13172.6|13163.3|13161.8|13174.7|13173.8|13162.6|13161.1|520
1762528500000|2025-11-07 15:15:00|13163.5|13162|13162.6|13161.7|13165.2|13164.3|13160.1|13158.6|444
1762528800000|2025-11-07 15:20:00|13162.5|13161.6|13163.2|13162.3|13165.8|13164.5|13161.7|13160.8|288
1762529100000|2025-11-07 15:25:00|13163|13162.1|13162.5|13161.6|13165.2|13164.3|13162.4|13161.4|296
1762529400000|2025-11-07 15:30:00|13162.4|13161.5|13166|13165.1|13168.8|13167.9|13161|13160.1|375
1762529700000|2025-11-07 15:35:00|13165.9|13165|13160.3|13159.4|13168|13167.1|13160.1|13159.2|307
1762530000000|2025-11-07 15:40:00|13160.6|13159.7|13151.9|13151|13161.2|13160.3|13150.7|13149.8|311
1762530300000|2025-11-07 15:45:00|13151.8|13150.9|13155.3|13154.4|13155.6|13154.7|13150.2|13149.3|271
1762530600000|2025-11-07 15:50:00|13155.2|13154.3|13148.4|13147.5|13156.8|13155.9|13148.2|13147.3|251
1762530900000|2025-11-07 15:55:00|13149|13148.1|13152.2|13151.3|13156.2|13155.3|13145.4|13144.5|526
1762531200000|2025-11-07 16:00:00|13152.8|13151.9|13159|13158.1|13159.4|13158.5|13151.8|13150.9|388
1762531500000|2025-11-07 16:05:00|13159.3|13158.4|13158.3|13157.4|13160.8|13159.9|13156.4|13155.5|250
1762531800000|2025-11-07 16:10:00|13158.6|13157.7|13162.3|13160.8|13164.5|13163|13158.1|13157.2|239
1762532100000|2025-11-07 16:15:00|13162|13160.5|13159.8|13158.3|13164.9|13164|13159.3|13158.2|295
1762532400000|2025-11-07 16:20:00|13159.7|13158.2|13164.6|13163.7|13164.7|13163.8|13159.4|13157.9|261
1762532700000|2025-11-07 16:25:00|13164.8|13163.3|13167.3|13166.4|13168|13166.5|13164.4|13162.9|265
1762533000000|2025-11-07 16:30:00|13167.4|13166.5|13165.4|13164.5|13168.9|13168|13165.1|13164.2|197
1762533300000|2025-11-07 16:35:00|13165.5|13164.6|13168.2|13167.3|13168.6|13167.7|13163.4|13162.5|210
1762533600000|2025-11-07 16:40:00|13168.5|13167.6|13169.1|13168.2|13169.2|13168.3|13165.2|13164.3|175
1762533900000|2025-11-07 16:45:00|13169.2|13168.3|13168.2|13167.3|13171|13170.1|13168|13167.1|192
1762534200000|2025-11-07 16:50:00|13168.4|13167.5|13167.4|13166.5|13170.6|13169.7|13166.6|13165.7|212
1762534500000|2025-11-07 16:55:00|13167.5|13166.6|13162.4|13161.5|13168.1|13167.2|13162.4|13161.5|245
1762534800000|2025-11-07 17:00:00|13162.3|13161.4|13163.7|13162.8|13164.4|13163.5|13160.9|13160|151
1762535100000|2025-11-07 17:05:00|13163.3|13162.4|13161.3|13160.4|13165.5|13164.6|13159.5|13158.6|179
1762535400000|2025-11-07 17:10:00|13161.4|13160.5|13159|13158.1|13161.4|13160.5|13158.1|13157.2|186
1762535700000|2025-11-07 17:15:00|13159.4|13158.5|13157.3|13156.4|13159.6|13158.7|13156.9|13155.4|175
1762536000000|2025-11-07 17:20:00|13157.4|13156.5|13162.8|13161.9|13163.1|13162.2|13157.4|13156.5|168
1762536300000|2025-11-07 17:25:00|13162.9|13162|13163.8|13162.9|13165.3|13164.4|13161.8|13160.9|128
1762536600000|2025-11-07 17:30:00|13163.7|13162.8|13160.2|13159.3|13163.7|13162.8|13160|13159.1|94
1762536900000|2025-11-07 17:35:00|13160|13159.1|13163.4|13162.5|13163.7|13162.8|13159.7|13158.8|125
1762537200000|2025-11-07 17:40:00|13163.3|13162.4|13166.5|13165.6|13166.9|13166|13162.7|13161.8|107
1762537500000|2025-11-07 17:45:00|13167|13166.1|13166.1|13165.2|13169|13168.1|13165.3|13164.4|216
1762537800000|2025-11-07 17:50:00|13165.8|13164.9|13167.8|13166.9|13168.6|13167.7|13165.4|13164.2|164
1762538100000|2025-11-07 17:55:00|13168|13167.1|13170.6|13169.7|13172.6|13171.7|13168|13167.1|172
1762538400000|2025-11-07 18:00:00|13170.8|13169.9|13172.4|13171.5|13172.8|13171.9|13170.3|13169.4|142
1762538700000|2025-11-07 18:05:00|13172.3|13171.4|13174.1|13173.2|13174.9|13174|13171.2|13170.3|139
1762539000000|2025-11-07 18:10:00|13174.4|13173.5|13170.2|13169.3|13175.1|13174.2|13170.1|13169.2|172
1762539300000|2025-11-07 18:15:00|13170.3|13169.4|13169.2|13168.3|13171.5|13170.6|13168.6|13167.7|116
1762539600000|2025-11-07 18:20:00|13169.1|13168.2|13170.2|13169.3|13170.3|13169.4|13167.3|13165.8|140
1762539900000|2025-11-07 18:25:00|13170.1|13169.2|13167.9|13167|13170.6|13169.7|13167.6|13166.7|124
1762540200000|2025-11-07 18:30:00|13167.8|13166.9|13167.6|13166.7|13170.5|13169.6|13167.2|13166.3|113
1762540500000|2025-11-07 18:35:00|13167.4|13166.5|13169.3|13168.4|13169.4|13168.5|13167.3|13166.4|85
1762540800000|2025-11-07 18:40:00|13169.5|13168.6|13171.7|13170.8|13173.1|13172.2|13169.4|13168.5|108
1762541100000|2025-11-07 18:45:00|13171.9|13171|13168|13167.1|13172.2|13171.3|13168|13167.1|137
1762541400000|2025-11-07 18:50:00|13167.9|13167|13169.3|13168.4|13169.4|13168.5|13166.8|13165.9|98
1762541700000|2025-11-07 18:55:00|13169.6|13168.7|13168.5|13167.6|13171|13170.1|13168.3|13167.4|128
1762542000000|2025-11-07 19:00:00|13168.4|13167.5|13167.2|13166.3|13168.8|13167.9|13166|13165.1|181
1762542300000|2025-11-07 19:05:00|13167.3|13166.4|13169.3|13167.8|13171.8|13170.9|13166.6|13165.7|139
1762542600000|2025-11-07 19:10:00|13169.4|13167.9|13171.3|13170.4|13172.2|13171.3|13169|13167.5|127
1762542900000|2025-11-07 19:15:00|13170.9|13170|13172.7|13171.8|13172.9|13171.9|13170.6|13169.7|88
1762543200000|2025-11-07 19:20:00|13173.2|13172.3|13168.3|13166.8|13173.5|13172.6|13168.2|13166.7|113
1762543500000|2025-11-07 19:25:00|13168.2|13166.7|13166.3|13164.8|13169.1|13167.6|13166.1|13164.6|98
1762543800000|2025-11-07 19:30:00|13165.8|13164.3|13163.9|13163|13168.5|13167.2|13163.8|13162.9|143
1762544100000|2025-11-07 19:35:00|13164|13163.1|13164|13163.1|13164.8|13163.9|13162|13161.1|145
1762544400000|2025-11-07 19:40:00|13163.9|13163|13160.7|13159.8|13164.2|13163.3|13160.7|13159.8|270
1762544700000|2025-11-07 19:45:00|13161.1|13159.6|13157.6|13156.7|13162.4|13161.5|13157.6|13156.7|294
1762545000000|2025-11-07 19:50:00|13157.5|13156.6|13160.8|13159.9|13162.9|13162|13157.5|13156.6|205
1762545300000|2025-11-07 19:55:00|13160|13159.1|13158.4|13157.5|13160.1|13159.2|13157.7|13156.8|151
1762545600000|2025-11-07 20:00:00|13158.3|13157.4|13158.9|13158|13159.9|13159|13157.4|13156.5|114
1762545900000|2025-11-07 20:05:00|13158.7|13157.8|13161.7|13160.8|13162.3|13161.1|13157.8|13156.9|165
1762546200000|2025-11-07 20:10:00|13161.8|13160.9|13161.7|13160.8|13162.9|13161.5|13160.7|13159.7|137
1762546500000|2025-11-07 20:15:00|13161.6|13160.7|13161.2|13160.3|13162.5|13161.6|13159.5|13158.6|116
1762546800000|2025-11-07 20:20:00|13161.3|13160.4|13159.7|13158.8|13162.1|13161.2|13159.2|13158.3|158
1762547100000|2025-11-07 20:25:00|13159.9|13159|13159.7|13158.8|13160.5|13159.5|13158|13157.1|151
1762547400000|2025-11-07 20:30:00|13159.5|13158.6|13160.8|13159.9|13162.9|13162|13159.5|13158.6|97
1762547700000|2025-11-07 20:35:00|13161|13160.1|13163.6|13162.7|13164.4|13163.5|13161|13160.1|136
1762548000000|2025-11-07 20:40:00|13163.7|13162.8|13164.5|13163.6|13164.9|13164|13162.8|13161.9|150
1762548300000|2025-11-07 20:45:00|13164.4|13163.5|13163.5|13162.6|13165.2|13164.3|13163.3|13162.4|88
1762548600000|2025-11-07 20:50:00|13163.7|13162.8|13165.2|13164.3|13166|13165.1|13163.6|13162.7|110
1762548900000|2025-11-07 20:55:00|13165.1|13164.2|13164.2|13163.3|13165.7|13164.8|13163.7|13162.8|129
1762549200000|2025-11-07 21:00:00|13164.3|13163.4|13164.5|13163|13165.2|13163.7|13162.7|13161.3|148
1762549500000|2025-11-07 21:05:00|13164.6|13163.1|13164.3|13162.8|13164.7|13163.2|13163.4|13161.9|55
1762549800000|2025-11-07 21:10:00|13164.4|13162.9|13164.6|13163.1|13164.6|13163.1|13163.6|13162.1|105
1762550100000|2025-11-07 21:15:00|13164.7|13163.2|13164.4|13162.9|13165.6|13164.1|13163.5|13162|84
1762550400000|2025-11-07 21:20:00|13164.3|13162.8|13163.1|13161.6|13164.3|13162.8|13162.5|13161.3|77
1762550700000|2025-11-07 21:25:00|13163.2|13161.7|13161.9|13160.4|13163.7|13162.2|13161|13159.5|108
1762551000000|2025-11-07 21:30:00|13162.2|13160.7|13159|13157.5|13162.2|13160.7|13159|13157.5|97
1762551300000|2025-11-07 21:35:00|13158.9|13157.4|13157.3|13155.8|13159|13157.5|13156.3|13154.9|82
1762551600000|2025-11-07 21:40:00|13157.4|13155.9|13156.5|13155|13157.6|13156.1|13156.5|13155|59
1762551900000|2025-11-07 21:45:00|13156.4|13154.9|13155.7|13154.2|13156.7|13155.2|13155.4|13153.9|567
1762552200000|2025-11-07 21:50:00|13155.6|13154.1|13160.5|13159|13160.9|13159.4|13154|13152.5|693
1762552500000|2025-11-07 21:55:00|13161.2|13158.8|13167.8|13155.9|13173.2|13164.1|13160.4|13153.4|697
1762722000000|2025-11-09 21:00:00|13159.9|13138.9|13162|13141|13162|13141|13159.9|13138.9|3
1762722600000|2025-11-09 21:10:00|13161.1|13140.1|13161.1|13140.1|13161.1|13140.1|13161.1|13140.1|1
1762722900000|2025-11-09 21:15:00|13161.7|13140.7|13161.7|13140.7|13161.7|13140.7|13161.7|13140.7|1
1762723200000|2025-11-09 21:20:00|13162|13141|13162|13141|13162|13141|13162|13141|1
1762723500000|2025-11-09 21:25:00|13161.7|13140.7|13161.3|13140.3|13172.3|13159.9|13161.3|13140.3|5
1762723800000|2025-11-09 21:30:00|13160.4|13139.4|13162|13141|13162|13141|13160.4|13139.4|2
1762724100000|2025-11-09 21:35:00|13160.4|13139.4|13162|13141|13162|13141|13159.6|13138.6|4
1762724400000|2025-11-09 21:40:00|13161.7|13140.7|13169.1|13156.2|13171.7|13156.2|13161.2|13140.2|4
1762724700000|2025-11-09 21:45:00|13160.9|13139.9|13168.1|13147.1|13173.5|13152.5|13160.9|13139.9|6
1762725000000|2025-11-09 21:50:00|13173.5|13152.5|13173.8|13152.8|13173.8|13152.8|13158.5|13137.5|19
1762725300000|2025-11-09 21:55:00|13174.2|13152.3|13164.1|13142.2|13174.2|13152.3|13162|13140.1|14
1762725600000|2025-11-09 22:00:00|13165.2|13143.3|13170|13158.1|13170|13158.1|13155.2|13143.3|11
1762725900000|2025-11-09 22:05:00|13169.2|13157.3|13166.8|13154.9|13169.2|13157.3|13166.8|13154.9|16
1762726200000|2025-11-09 22:10:00|13168.2|13156.3|13169.3|13157.5|13169.3|13157.5|13167|13155.1|18
1762726500000|2025-11-09 22:15:00|13169.1|13157.4|13168.6|13156.7|13169.1|13157.4|13167.6|13156.7|14
1762726800000|2025-11-09 22:20:00|13167.6|13157|13164.6|13157.7|13167.6|13158|13162.7|13155.4|19
1762727100000|2025-11-09 22:25:00|13163.8|13157.6|13163.8|13157.7|13164.5|13158.5|13163.8|13157.6|14
1762727400000|2025-11-09 22:30:00|13164.4|13158.2|13164.1|13158|13164.4|13158.2|13163.7|13157.1|17
1762727700000|2025-11-09 22:35:00|13164|13157.9|13156|13149.2|13164|13157.9|13149.5|13137.6|44
1762728000000|2025-11-09 22:40:00|13155.9|13149.3|13158.7|13147.9|13158.7|13149.9|13155.9|13147.8|13
1762728300000|2025-11-09 22:45:00|13156.4|13149.9|13156|13149.7|13161.2|13150.3|13156|13147.2|19
1762728600000|2025-11-09 22:50:00|13156.4|13149|13155.7|13149.2|13158.7|13149.6|13155.7|13146.8|23
1762728900000|2025-11-09 22:55:00|13157|13147.4|13161|13149.1|13161|13150|13155.7|13147.4|17
1762729200000|2025-11-09 23:00:00|13163.5|13151.6|13156.8|13150|13165.1|13153.2|13154.5|13146.5|539
1762729500000|2025-11-09 23:05:00|13156.3|13150.5|13154.1|13146.6|13157|13150.5|13150|13144.4|283
1762729800000|2025-11-09 23:10:00|13153.4|13146.5|13153.2|13146.7|13156.6|13147.7|13151.1|13144.4|258
1762730100000|2025-11-09 23:15:00|13152.5|13147|13147.2|13145.7|13153.2|13148.5|13147|13145.5|143
1762730400000|2025-11-09 23:20:00|13147|13145.5|13146.6|13145.7|13148.1|13146.6|13145.5|13144.6|88
1762730700000|2025-11-09 23:25:00|13146.5|13145.6|13147.2|13144.2|13147.6|13145.9|13144.7|13143.6|162
1762731000000|2025-11-09 23:30:00|13147|13144.3|13145|13143.5|13149.6|13146.1|13145|13143.1|240
1762731300000|2025-11-09 23:35:00|13145.3|13143.8|13146.3|13143.3|13147.9|13145.2|13144.9|13142.2|120
1762731600000|2025-11-09 23:40:00|13146.6|13143.4|13145.9|13141.7|13147|13143.4|13144.7|13139.7|153
1762731900000|2025-11-09 23:45:00|13145.8|13141.8|13143.7|13140.7|13146|13142.2|13143.1|13140.1|138
1762732200000|2025-11-09 23:50:00|13143.6|13140.8|13143.1|13140.8|13145.3|13142.5|13142.1|13139.3|276
1762732500000|2025-11-09 23:55:00|13143|13140.6|13143|13141.5|13144|13141.7|13141.3|13139.5|131
1762732800000|2025-11-10 00:00:00|13142.5|13141|13142.2|13140.7|13155.1|13153.6|13140.3|13138.8|446
1762733100000|2025-11-10 00:05:00|13142.4|13140.9|13138.4|13137.5|13145.1|13144.2|13137.4|13136.5|229
1762733400000|2025-11-10 00:10:00|13138.6|13137.7|13143.7|13142.8|13146.2|13144.7|13138.6|13137.7|148
1762733700000|2025-11-10 00:15:00|13143.5|13142.6|13144.3|13142.8|13146.9|13145.4|13142.6|13141.7|167
1762734000000|2025-11-10 00:20:00|13144.1|13142.6|13146.1|13145.2|13146.5|13145.6|13142.2|13140.9|125
1762734300000|2025-11-10 00:25:00|13146.6|13145.1|13145.1|13144.2|13147.5|13146.6|13144.4|13143.5|116
1762734600000|2025-11-10 00:30:00|13145|13144.1|13146.7|13145.8|13147.4|13146.5|13145|13144.1|170
1762734900000|2025-11-10 00:35:00|13146.8|13145.9|13145.6|13144.7|13147.2|13146.3|13145.3|13144.4|364
1762735200000|2025-11-10 00:40:00|13146.2|13144.6|13144.7|13143.8|13146.2|13144.7|13142.5|13141.6|322
1762735500000|2025-11-10 00:45:00|13144.5|13143.6|13147.3|13146.4|13148.2|13147.3|13144.4|13143.5|196
1762735800000|2025-11-10 00:50:00|13147.5|13146.6|13145.8|13144.9|13148|13147.1|13145.3|13144.4|200
1762736100000|2025-11-10 00:55:00|13145.9|13145|13145.7|13144.8|13147.5|13146.6|13144.7|13143.8|165
1762736400000|2025-11-10 01:00:00|13145.8|13144.9|13141.7|13140.8|13146.7|13145.8|13140.8|13139.9|218
1762736700000|2025-11-10 01:05:00|13141.6|13140.7|13145.6|13144.7|13145.7|13144.7|13141|13140.1|240
1762737000000|2025-11-10 01:10:00|13145.5|13144.6|13148.5|13147.6|13149.9|13148.7|13145.5|13144.5|180
1762737300000|2025-11-10 01:15:00|13148.9|13148|13149.9|13149|13151.5|13150.2|13148.9|13147.9|218
1762737600000|2025-11-10 01:20:00|13150|13149.1|13155.2|13154.3|13155.4|13154.3|13150|13149.1|190
1762737900000|2025-11-10 01:25:00|13155.3|13154.4|13153.7|13152.8|13155.7|13154.8|13153.4|13152.3|241
1762738200000|2025-11-10 01:30:00|13153.6|13152.7|13152|13151.1|13154|13152.9|13151.6|13150.6|240
1762738500000|2025-11-10 01:35:00|13152.3|13151.4|13149.3|13148.4|13153.2|13151.9|13148.3|13147.4|221
1762738800000|2025-11-10 01:40:00|13149.2|13148.3|13148.4|13147.5|13150.5|13149.1|13147.5|13146.4|174
1762739100000|2025-11-10 01:45:00|13148.3|13147.4|13149.3|13148.4|13150.8|13149.9|13147.8|13146.9|150
1762739400000|2025-11-10 01:50:00|13149.2|13148.3|13148.6|13147.7|13150.3|13149.4|13147.9|13147|239
1762739700000|2025-11-10 01:55:00|13148.7|13147.8|13151.9|13151|13152.1|13151.2|13148.5|13147.6|107
1762740000000|2025-11-10 02:00:00|13151.8|13150.9|13152|13151.1|13152.6|13151.7|13149.7|13148.8|99
1762740300000|2025-11-10 02:05:00|13151.3|13150.4|13147.4|13146.5|13151.8|13150.9|13146.8|13145.9|79
1762740600000|2025-11-10 02:10:00|13147.6|13146.7|13148.7|13147.8|13148.9|13148|13147.2|13146.3|88
1762740900000|2025-11-10 02:15:00|13148.6|13147.7|13150.8|13149.9|13150.8|13149.9|13148.3|13147.4|71
1762741200000|2025-11-10 02:20:00|13150.7|13149.8|13151.9|13151|13152.4|13151.5|13150.7|13149.8|87
1762741500000|2025-11-10 02:25:00|13151.8|13150.9|13149.9|13149|13152.9|13152|13149.6|13148.7|109
1762741800000|2025-11-10 02:30:00|13149.7|13148.8|13149|13148.1|13150.3|13149.4|13148|13147.1|89
1762742100000|2025-11-10 02:35:00|13148.7|13147.8|13150.3|13149.4|13150.9|13150|13147.9|13147|116
1762742400000|2025-11-10 02:40:00|13150.4|13149.5|13151.2|13150.3|13152.5|13151.6|13149.8|13148.9|161
1762742700000|2025-11-10 02:45:00|13151.3|13150.4|13150.8|13149.9|13151.9|13150.7|13150.1|13149.2|224
1762743000000|2025-11-10 02:50:00|13150.4|13149.5|13151|13149.5|13151.8|13150.3|13150.4|13149.1|236
1762743300000|2025-11-10 02:55:00|13150.9|13149.4|13149.2|13148.3|13151|13149.6|13149.1|13148.2|101
1762743600000|2025-11-10 03:00:00|13149.1|13148.2|13148.7|13147.8|13149.8|13148.9|13148.6|13147.7|76
1762743900000|2025-11-10 03:05:00|13148.6|13147.7|13148|13147.1|13148.6|13147.7|13146.6|13145.7|195
1762744200000|2025-11-10 03:10:00|13148.1|13147.2|13149.2|13148.3|13149.6|13148.7|13148.1|13147.2|76
1762744500000|2025-11-10 03:15:00|13149.1|13148.2|13146.1|13145.2|13149.3|13148.4|13145.5|13144.5|156
1762744800000|2025-11-10 03:20:00|13145.9|13145|13146.4|13145.5|13146.9|13146|13145.8|13144.5|222
1762745100000|2025-11-10 03:25:00|13146.3|13145.4|13146|13145.1|13146.5|13145.6|13145.1|13144.2|129
1762745400000|2025-11-10 03:30:00|13146.1|13145.2|13144.7|13143.8|13146.3|13145.3|13144.3|13143.4|153
1762745700000|2025-11-10 03:35:00|13144.6|13143.7|13144.1|13143.2|13144.8|13143.9|13142.4|13141.5|123
1762746000000|2025-11-10 03:40:00|13144|13143.1|13143.6|13142.7|13145.1|13144|13142.6|13141.7|186
1762746300000|2025-11-10 03:45:00|13143.7|13142.8|13143.5|13142.6|13144.9|13144|13143|13142.1|200
1762746600000|2025-11-10 03:50:00|13143.6|13142.7|13144.6|13143.7|13144.9|13144|13143.3|13142.4|314
1762746900000|2025-11-10 03:55:00|13144.7|13143.8|13147.8|13146.9|13147.8|13146.9|13144.4|13143.5|116
1762747200000|2025-11-10 04:00:00|13147.7|13146.8|13151.9|13151|13152.8|13151.9|13147.7|13146.8|98
1762747500000|2025-11-10 04:05:00|13151.7|13150.8|13147.8|13146.9|13151.8|13150.9|13147.3|13146.4|240
1762747800000|2025-11-10 04:10:00|13148|13147.1|13149.1|13148.2|13149.4|13148.5|13147.6|13146.7|203
1762748100000|2025-11-10 04:15:00|13149.3|13148.4|13147.6|13146.7|13149.3|13148.4|13145.9|13145|130
1762748400000|2025-11-10 04:20:00|13147.7|13146.8|13147.9|13147|13149.1|13148.2|13147.3|13146.4|53
1762748700000|2025-11-10 04:25:00|13148.3|13147.4|13149.4|13148.5|13149.5|13148.6|13148.3|13147.4|46
1762749000000|2025-11-10 04:30:00|13149.7|13148.8|13150.8|13149.9|13153.2|13152.3|13149.1|13148.2|168
1762749300000|2025-11-10 04:35:00|13151|13150.1|13153.1|13152.2|13154.2|13153.3|13150.9|13150|168
1762749600000|2025-11-10 04:40:00|13153|13152.1|13151.5|13150.6|13153.6|13152.7|13151.3|13150.4|91
1762749900000|2025-11-10 04:45:00|13151.4|13150.5|13151.1|13150.2|13151.9|13151|13150.3|13149.4|97
1762750200000|2025-11-10 04:50:00|13151.4|13150.5|13153.9|13153|13153.9|13153|13150.9|13150|155
1762750500000|2025-11-10 04:55:00|13154|13153.1|13152.3|13151.4|13154.3|13153.4|13152.3|13151.4|45
1762750800000|2025-11-10 05:00:00|13152.1|13151.2|13153.7|13152.8|13154|13153.1|13151.6|13150.7|101
1762751100000|2025-11-10 05:05:00|13153.6|13152.7|13152.8|13151.9|13154.1|13153.2|13151.7|13150.8|104
1762751400000|2025-11-10 05:10:00|13152.4|13151.5|13151.8|13150.9|13153.3|13152|13151.8|13150.9|76
1762751700000|2025-11-10 05:15:00|13151.9|13151|13154.4|13152.9|13154.5|13153|13151.4|13150.5|91
1762752000000|2025-11-10 05:20:00|13154.3|13152.8|13158.2|13156.7|13158.5|13157|13154.2|13152.7|124
1762752300000|2025-11-10 05:25:00|13157.1|13156.2|13158.1|13157.2|13159.9|13158.4|13157.1|13156.2|146
1762752600000|2025-11-10 05:30:00|13158.2|13157.3|13157|13156.1|13159.4|13158.5|13156.8|13155.8|157
1762752900000|2025-11-10 05:35:00|13157.1|13156.2|13158.6|13157.7|13159.2|13157.8|13157|13155.9|86
1762753200000|2025-11-10 05:40:00|13158.5|13157.6|13159.7|13158.8|13160.1|13159.2|13158.1|13156.9|105
1762753500000|2025-11-10 05:45:00|13160.1|13159.2|13158.7|13157.2|13160.3|13159.4|13158.2|13156.9|113
1762753800000|2025-11-10 05:50:00|13158.6|13157.1|13158.8|13157.3|13158.9|13157.7|13157.3|13156.2|81
1762754100000|2025-11-10 05:55:00|13158.5|13157|13156.1|13155.2|13159.3|13158.1|13155.5|13154.6|84
1762754400000|2025-11-10 06:00:00|13155.8|13154.9|13155.7|13154.8|13158.4|13157.2|13155.7|13154.5|115
1762754700000|2025-11-10 06:05:00|13156|13154.5|13158.5|13157.6|13158.5|13157.6|13154.5|13153.6|115
1762755000000|2025-11-10 06:10:00|13158.6|13157.7|13158.8|13157.9|13160.4|13158.9|13158.5|13157.6|45
1762755300000|2025-11-10 06:15:00|13158.7|13157.8|13155.7|13154.8|13158.8|13157.9|13155.5|13154.6|72
1762755600000|2025-11-10 06:20:00|13156.7|13155.8|13152.3|13151.4|13156.8|13155.9|13152.3|13151.4|55
1762755900000|2025-11-10 06:25:00|13152.2|13151.3|13153.5|13152.6|13153.9|13153|13151.8|13150.9|150
1762756200000|2025-11-10 06:30:00|13153|13152.1|13155|13154.1|13155.4|13154.5|13153|13152.1|57
1762756500000|2025-11-10 06:35:00|13154.9|13154|13153.8|13152.9|13154.9|13154|13151.7|13150.8|144
1762756800000|2025-11-10 06:40:00|13154.5|13153.6|13152.7|13151.2|13154.8|13153.9|13151.4|13150.5|118
1762757100000|2025-11-10 06:45:00|13152.3|13151.4|13146.4|13144.9|13152.7|13151.7|13145.2|13144.1|254
1762757400000|2025-11-10 06:50:00|13146.5|13145|13142|13141.1|13148.7|13147.2|13141.9|13141|201
1762757700000|2025-11-10 06:55:00|13142.2|13141.3|13142|13141.1|13142.4|13141.5|13139.6|13138.7|171
1762758000000|2025-11-10 07:00:00|13142.5|13141.6|13146.8|13145.9|13150.4|13149.5|13142.1|13141.2|347
1762758300000|2025-11-10 07:05:00|13146.6|13145.7|13149|13148.1|13151.3|13150.4|13146.6|13145.7|356
1762758600000|2025-11-10 07:10:00|13149.1|13148.2|13151.5|13150.6|13153.6|13152.7|13149.1|13148.2|266
1762758900000|2025-11-10 07:15:00|13151.4|13150.5|13149|13148.1|13152|13151.1|13147.2|13146.3|400
1762759200000|2025-11-10 07:20:00|13148.6|13147.7|13153|13152.1|13153.7|13152.8|13148.2|13147.3|346
1762759500000|2025-11-10 07:25:00|13153.1|13152.2|13154.9|13154|13156.4|13154.9|13153|13152.1|353
1762759800000|2025-11-10 07:30:00|13155.1|13154.2|13160|13159.1|13161|13160.1|13155.1|13154.2|271
1762760100000|2025-11-10 07:35:00|13160.5|13159.6|13164.6|13163.7|13165.3|13164.3|13159.9|13159|246
1762760400000|2025-11-10 07:40:00|13164.9|13164|13165.4|13164.5|13166.6|13165.7|13163|13162.1|186
1762760700000|2025-11-10 07:45:00|13165.6|13164.7|13166.5|13165.6|13167.1|13166.2|13165.3|13164.4|135
1762761000000|2025-11-10 07:50:00|13166.6|13165.7|13159.1|13158.2|13166.8|13165.9|13158.9|13158|187
1762761300000|2025-11-10 07:55:00|13159|13158.1|13158|13156.5|13159.7|13158.6|13157.1|13156.2|228
1762761600000|2025-11-10 08:00:00|13157.8|13156.3|13159.4|13158.5|13160.4|13159.5|13155.9|13155|237
1762761900000|2025-11-10 08:05:00|13159.5|13158.6|13157.6|13156.7|13161.6|13160.7|13157.6|13156.7|334
1762762200000|2025-11-10 08:10:00|13156.8|13155.9|13160|13159.1|13161|13159.5|13156.8|13155.9|206
1762762500000|2025-11-10 08:15:00|13159.9|13159|13168.3|13167.4|13169.9|13169|13159.9|13159|236
1762762800000|2025-11-10 08:20:00|13168.4|13167.5|13170.1|13168.6|13174.2|13173.3|13168|13167.1|240
1762763100000|2025-11-10 08:25:00|13170|13169.2|13175.9|13175|13176.6|13175.7|13169.7|13168.2|189
1762763400000|2025-11-10 08:30:00|13176|13175.1|13179.9|13179|13180|13179.1|13172.9|13172|258
1762763700000|2025-11-10 08:35:00|13179.7|13178.8|13183.9|13183|13185.9|13184.4|13179.1|13178.2|247
1762764000000|2025-11-10 08:40:00|13182.9|13182|13177.5|13176.6|13183.6|13182.7|13177.2|13176.3|175
1762764300000|2025-11-10 08:45:00|13177.8|13176.9|13176.3|13175.4|13178.6|13177.1|13175.4|13174.2|188
1762764600000|2025-11-10 08:50:00|13176.2|13175.3|13178.3|13177.4|13180.5|13179.1|13174.3|13173.1|318
1762764900000|2025-11-10 08:55:00|13178.4|13177.5|13174.6|13173.7|13179.3|13178.4|13173.4|13172.5|290
1762765200000|2025-11-10 09:00:00|13174.8|13173.9|13172.8|13171.9|13177.4|13176.5|13172.6|13171.7|253
1762765500000|2025-11-10 09:05:00|13172.7|13171.8|13173.2|13172.3|13174.6|13173.7|13170.5|13169.6|206
1762765800000|2025-11-10 09:10:00|13173.4|13172.5|13171.5|13170.6|13173.4|13172.5|13169|13167.9|236
1762766100000|2025-11-10 09:15:00|13171.6|13170.7|13173.3|13172.4|13176.5|13175.5|13171.5|13170.6|200
1762766400000|2025-11-10 09:20:00|13173.2|13172.3|13170.7|13169.8|13173.4|13172.5|13166.9|13166|167
1762766700000|2025-11-10 09:25:00|13170.8|13169.9|13173|13172.1|13173.8|13172.9|13170.7|13169.8|186
1762767000000|2025-11-10 09:30:00|13172.9|13172|13172.5|13171.6|13173.1|13172.2|13170.3|13169.4|124
1762767300000|2025-11-10 09:35:00|13172.6|13171.7|13173.8|13172.9|13174.1|13172.9|13171.1|13170.2|183
1762767600000|2025-11-10 09:40:00|13173.7|13172.8|13179|13177.5|13180.7|13179.2|13171.9|13171|198
1762767900000|2025-11-10 09:45:00|13178.5|13177.6|13176.7|13175.8|13179.5|13178.1|13176|13174.8|156
1762768200000|2025-11-10 09:50:00|13177.7|13176.8|13175.6|13174.7|13178.8|13177.8|13175.2|13174.3|254
1762768500000|2025-11-10 09:55:00|13175.7|13174.8|13174|13173.1|13176.4|13175.5|13173.5|13172.6|152
1762768800000|2025-11-10 10:00:00|13174.1|13173.2|13173.8|13172.9|13174.7|13173.6|13170.5|13169.6|214
1762769100000|2025-11-10 10:05:00|13173.9|13173|13174.5|13173.6|13176.9|13175.4|13172.8|13171.9|163
1762769400000|2025-11-10 10:10:00|13174.6|13173.7|13174.6|13173.7|13175.5|13174.6|13171.5|13170.6|118
1762769700000|2025-11-10 10:15:00|13174.9|13174|13172.4|13171.5|13176|13175.1|13172.4|13171.5|86
1762770000000|2025-11-10 10:20:00|13172.3|13171.4|13170.9|13170|13173.9|13173|13170.5|13169.6|127
1762770300000|2025-11-10 10:25:00|13170.8|13169.9|13167.5|13166.6|13171.1|13170.2|13167.5|13166.6|131
1762770600000|2025-11-10 10:30:00|13167.4|13166.5|13163.7|13162.8|13168.1|13167.2|13161.7|13160.8|151
1762770900000|2025-11-10 10:35:00|13163.8|13162.9|13164.8|13163.9|13165|13164.1|13163.1|13162.2|105
1762771200000|2025-11-10 10:40:00|13164.7|13163.8|13158.6|13157.7|13165.4|13164.5|13158|13157.1|112
1762771500000|2025-11-10 10:45:00|13158.7|13157.8|13160.6|13159.7|13161.1|13160.2|13158.1|13157.2|98
1762771800000|2025-11-10 10:50:00|13160.5|13159.6|13160.9|13160|13161.3|13160.4|13159.5|13158.6|108
1762772100000|2025-11-10 10:55:00|13161.1|13160.2|13160.9|13160|13161.3|13160.4|13159.1|13158.2|155
1762772400000|2025-11-10 11:00:00|13160.8|13159.9|13156.1|13155.2|13161.1|13160.2|13156.1|13155.2|187
1762772700000|2025-11-10 11:05:00|13156.2|13155.3|13153.1|13152.2|13156.9|13156|13152.2|13151.3|155
1762773000000|2025-11-10 11:10:00|13153.3|13152.4|13154.3|13153.4|13155.6|13154.7|13152.4|13151.5|184
1762773300000|2025-11-10 11:15:00|13154.4|13153.5|13155.6|13154.7|13156.7|13155.4|13153.6|13152.7|157
1762773600000|2025-11-10 11:20:00|13155.7|13154.8|13160|13159.1|13160.1|13159.2|13155.7|13154.8|95
1762773900000|2025-11-10 11:25:00|13160.1|13158.6|13163.9|13163|13164|13163.1|13158.6|13157.7|140
1762774200000|2025-11-10 11:30:00|13163.4|13162.5|13164.3|13163.4|13165.8|13164.9|13162.5|13161.6|120
1762774500000|2025-11-10 11:35:00|13164.5|13163.6|13167.3|13165.8|13167.3|13165.9|13164.1|13163.2|110
1762774800000|2025-11-10 11:40:00|13167.4|13165.9|13167.7|13166.8|13169.3|13168.2|13166|13165.1|81
1762775100000|2025-11-10 11:45:00|13167.6|13166.7|13171.6|13170.7|13172.3|13171.4|13167.5|13166.6|103
1762775400000|2025-11-10 11:50:00|13171.7|13170.8|13175.4|13174.5|13177.3|13176.4|13171.3|13170.4|150
1762775700000|2025-11-10 11:55:00|13175.2|13174.3|13176|13175.1|13177.4|13176.5|13172.3|13170.8|139
1762776000000|2025-11-10 12:00:00|13176.1|13175.2|13177.7|13176.8|13178.2|13177.3|13176|13175.1|167
1762776300000|2025-11-10 12:05:00|13177.4|13176.5|13179|13178.1|13179|13178.1|13175.9|13175|87
1762776600000|2025-11-10 12:10:00|13178.8|13177.9|13182|13181.1|13182|13181.1|13176.9|13176|95
1762776900000|2025-11-10 12:15:00|13182.5|13181.6|13182.2|13181.3|13182.8|13181.9|13180.4|13179.5|119
1762777200000|2025-11-10 12:20:00|13182.6|13181.7|13184.9|13183.4|13187.9|13187|13182.5|13181.6|147
1762777500000|2025-11-10 12:25:00|13185|13183.5|13181.3|13180.4|13186.1|13185.2|13181.2|13180.3|165
1762777800000|2025-11-10 12:30:00|13181.2|13180.3|13184|13183.1|13185.8|13184.9|13181.2|13180.3|191
1762778100000|2025-11-10 12:35:00|13184.1|13183.2|13186|13185.1|13187.9|13187|13184.1|13183.2|167
1762778400000|2025-11-10 12:40:00|13185.9|13185|13182.3|13181.4|13185.9|13185|13182.2|13181.3|106
1762778700000|2025-11-10 12:45:00|13182.2|13181.3|13178.9|13178|13182.8|13181.7|13178.4|13177.5|123
1762779000000|2025-11-10 12:50:00|13179.1|13178.2|13184.7|13183.8|13186.1|13185.2|13179.1|13178.2|155
1762779300000|2025-11-10 12:55:00|13185.2|13184.3|13181.4|13180.5|13187.7|13186.8|13181.4|13180.5|206
1762779600000|2025-11-10 13:00:00|13181.3|13180.4|13182.5|13181.6|13182.8|13181.9|13179.4|13178.5|267
1762779900000|2025-11-10 13:05:00|13182.6|13181.7|13184.1|13183.2|13185.9|13185|13182.5|13181.6|187
1762780200000|2025-11-10 13:10:00|13184|13183.1|13185.8|13184.9|13185.8|13184.9|13183.3|13182.4|113
1762780500000|2025-11-10 13:15:00|13185.9|13185|13187.1|13186.2|13188.7|13187.8|13184.1|13183.2|140
1762780800000|2025-11-10 13:20:00|13187.9|13187|13186.6|13185.7|13191.8|13190.9|13186.4|13185.5|231
1762781100000|2025-11-10 13:25:00|13185.9|13185|13184.1|13183.2|13186.7|13185.2|13182.6|13181.7|163
1762781400000|2025-11-10 13:30:00|13184|13183.1|13180.1|13179.2|13184.1|13183.2|13179.4|13178.2|184
1762781700000|2025-11-10 13:35:00|13180.2|13179.3|13175|13174.1|13181.8|13180.9|13174.9|13174|194
1762782000000|2025-11-10 13:40:00|13175.3|13174.4|13175|13174.1|13175.8|13174.9|13171.1|13170.2|235
1762782300000|2025-11-10 13:45:00|13174.9|13174|13177.7|13176.2|13178.1|13176.6|13174.8|13173.9|198
1762782600000|2025-11-10 13:50:00|13177.8|13176.3|13173.7|13172.8|13178.5|13177|13173.3|13172.4|182
1762782900000|2025-11-10 13:55:00|13173.8|13172.9|13175.4|13174.5|13176.2|13175.3|13171.6|13170.7|203
1762783200000|2025-11-10 14:00:00|13175.5|13174.6|13170.5|13169.6|13175.8|13174.9|13170.4|13169.5|214
1762783500000|2025-11-10 14:05:00|13170.4|13169.5|13172.1|13171.2|13172.5|13171.6|13168.9|13168|199
1762783800000|2025-11-10 14:10:00|13172.7|13171.8|13169.8|13168.9|13174.4|13173.5|13168.2|13167.3|177
1762784100000|2025-11-10 14:15:00|13169.7|13168.8|13170.2|13169.3|13170.8|13169.9|13168.6|13167.7|165
1762784400000|2025-11-10 14:20:00|13169.7|13168.8|13167.9|13167|13173.3|13172.4|13167.9|13167|121
1762784700000|2025-11-10 14:25:00|13167.4|13166.5|13165.3|13164.4|13167.9|13167|13163.7|13162.8|146
1762785000000|2025-11-10 14:30:00|13165.1|13164.2|13160.2|13159.3|13165.6|13164.7|13156.8|13155.9|331
1762785300000|2025-11-10 14:35:00|13160.9|13160|13164.8|13163.9|13168|13167.1|13160.5|13159.6|311
1762785600000|2025-11-10 14:40:00|13164.9|13164|13157.4|13156.5|13165.8|13164.9|13155.8|13154.9|273
1762785900000|2025-11-10 14:45:00|13157.5|13156.6|13153.8|13152.9|13159|13158.1|13153.5|13152.6|325
1762786200000|2025-11-10 14:50:00|13153.9|13153|13162.8|13161.9|13165|13164.1|13153.6|13152.7|321
1762786500000|2025-11-10 14:55:00|13162.9|13162|13166.4|13165.5|13169.6|13168.7|13157|13156.1|345
1762786800000|2025-11-10 15:00:00|13166.5|13165.6|13168.7|13167.8|13171|13170.1|13163.1|13162.2|291
1762787100000|2025-11-10 15:05:00|13168.6|13167.7|13165.8|13164.9|13169.9|13169|13165.1|13164.2|268
1762787400000|2025-11-10 15:10:00|13165.7|13164.8|13162.6|13161.7|13167.7|13166.8|13161.2|13160.3|234
1762787700000|2025-11-10 15:15:00|13162.5|13161.6|13163|13162.1|13165.4|13164.5|13162|13161.1|250
1762788000000|2025-11-10 15:20:00|13162.9|13162|13161.3|13160.4|13163.3|13162.4|13160.8|13159.9|190
1762788300000|2025-11-10 15:25:00|13161.2|13160.3|13156.8|13155.9|13161.3|13160.4|13156|13155.1|264
1762788600000|2025-11-10 15:30:00|13156.7|13155.8|13155.7|13154.2|13158.4|13157.5|13152.8|13151.9|265
1762788900000|2025-11-10 15:35:00|13155.3|13153.8|13155.8|13154.9|13159.6|13158.7|13154.7|13153.8|279
1762789200000|2025-11-10 15:40:00|13155.7|13154.8|13154.5|13153.6|13157|13156.1|13152.4|13151.5|212
1762789500000|2025-11-10 15:45:00|13154.6|13153.7|13152.8|13151.9|13154.8|13153.9|13147.9|13146.4|300
1762789800000|2025-11-10 15:50:00|13152.9|13152|13150.2|13149.3|13157.1|13156.2|13149.2|13148.3|345
1762790100000|2025-11-10 15:55:00|13149.8|13148.9|13148.2|13147.3|13152.1|13151.2|13146.2|13145.3|425
1762790400000|2025-11-10 16:00:00|13148.1|13147.2|13151|13150.1|13155.3|13153.8|13147.5|13146.6|328
1762790700000|2025-11-10 16:05:00|13150.9|13150|13152.9|13152|13155.1|13154.2|13149.9|13149|210
1762791000000|2025-11-10 16:10:00|13153.2|13152.3|13158.4|13157.5|13158.6|13157.7|13153.2|13152.3|163
1762791300000|2025-11-10 16:15:00|13158|13157.1|13162.3|13160.8|13162.7|13161.2|13157.5|13156.6|183
1762791600000|2025-11-10 16:20:00|13162.2|13160.7|13161.5|13160|13163.7|13162.8|13160.1|13159.2|235
1762791900000|2025-11-10 16:25:00|13161.4|13159.9|13161|13159.5|13162.6|13161.7|13159.3|13157.8|181
1762792200000|2025-11-10 16:30:00|13161.1|13159.6|13159.2|13158.3|13161.1|13159.6|13156.7|13155.8|240
1762792500000|2025-11-10 16:35:00|13159.1|13158.2|13157.3|13156.4|13162|13161.1|13156.6|13155.7|256
1762792800000|2025-11-10 16:40:00|13157.4|13156.5|13155.3|13154.4|13157.4|13156.5|13154.1|13153.2|209
1762793100000|2025-11-10 16:45:00|13155.4|13154.5|13153|13152.1|13157.6|13156.7|13152.7|13151.8|191
1762793400000|2025-11-10 16:50:00|13153.4|13152.5|13153.5|13152.6|13155.4|13154.5|13152.9|13152|122
1762793700000|2025-11-10 16:55:00|13153.4|13152.5|13156.3|13155.4|13156.4|13155.5|13153.3|13152.4|212
1762794000000|2025-11-10 17:00:00|13156.6|13155.7|13161.1|13160.2|13163.4|13162.5|13155.9|13155|286
1762794300000|2025-11-10 17:05:00|13161.2|13160.3|13162.8|13161.9|13164.6|13163.7|13160.2|13159.3|246
1762794600000|2025-11-10 17:10:00|13162.7|13161.8|13162.9|13162|13164.6|13163.7|13161.2|13160.3|207
1762794900000|2025-11-10 17:15:00|13163.1|13162.2|13160.5|13159.6|13163.6|13162.6|13158.5|13157.6|213
1762795200000|2025-11-10 17:20:00|13160.4|13159.5|13163.6|13162.7|13164.5|13163.3|13160.4|13159.5|135
1762795500000|2025-11-10 17:25:00|13163.7|13162.8|13166.7|13165.8|13167.2|13166.3|13163.7|13162.8|170
1762795800000|2025-11-10 17:30:00|13166.8|13165.9|13168.5|13167.6|13168.6|13167.7|13166|13165.1|121
1762796100000|2025-11-10 17:35:00|13168.7|13167.8|13172.3|13171.4|13175.5|13174.6|13168.7|13167.8|190
1762796400000|2025-11-10 17:40:00|13172.4|13171.5|13172.3|13171.4|13174.5|13173.6|13171|13170.1|137
1762796700000|2025-11-10 17:45:00|13172.9|13172|13177.5|13176.6|13177.5|13176.6|13172.9|13172|177
1762797000000|2025-11-10 17:50:00|13177.4|13176.5|13178.5|13177.6|13179.3|13178.4|13176.6|13175.7|128
1762797300000|2025-11-10 17:55:00|13178.4|13177.5|13178.6|13177.7|13180.3|13179.4|13178.1|13177.2|164
1762797600000|2025-11-10 18:00:00|13178.7|13177.8|13179|13178.1|13179.3|13178.4|13177.9|13177|114
1762797900000|2025-11-10 18:05:00|13178.9|13178|13183.6|13182.7|13183.8|13182.9|13178.9|13178|106
1762798200000|2025-11-10 18:10:00|13183.7|13182.8|13182.1|13181.2|13185.1|13184.2|13181.7|13180.2|126
1762798500000|2025-11-10 18:15:00|13182.2|13181.3|13180.7|13179.8|13182.3|13181.4|13180.1|13179.2|111
1762798800000|2025-11-10 18:20:00|13180.8|13179.9|13182.2|13181.3|13182.3|13181.4|13180.5|13179.6|74
1762799100000|2025-11-10 18:25:00|13181.9|13181|13179|13178.1|13182.4|13181.5|13178.7|13177.7|112
1762799400000|2025-11-10 18:30:00|13178.9|13178|13180.4|13179.5|13181.5|13180.6|13178.9|13178|69
1762799700000|2025-11-10 18:35:00|13180.3|13179.4|13179.3|13178.4|13181.2|13180.3|13179|13178.1|98
1762800000000|2025-11-10 18:40:00|13179.2|13178.3|13180.2|13179.3|13180.8|13179.9|13179|13178.1|59
1762800300000|2025-11-10 18:45:00|13180.4|13179.5|13178.4|13177.5|13180.8|13179.9|13177.3|13176.4|89
1762800600000|2025-11-10 18:50:00|13178.3|13177.4|13179|13178.1|13179.9|13179|13177.5|13176.6|66
1762800900000|2025-11-10 18:55:00|13178.9|13178|13179.9|13179|13180.1|13179.2|13177.8|13176.9|85
1762801200000|2025-11-10 19:00:00|13179.8|13178.9|13181.2|13180.3|13181.3|13180.4|13179|13178.1|111
1762801500000|2025-11-10 19:05:00|13181.3|13180.4|13181.7|13180.8|13181.9|13181|13180.1|13179.2|86
1762801800000|2025-11-10 19:10:00|13181.9|13181|13183.8|13182.9|13184.4|13183.5|13181.8|13180.9|110
1762802100000|2025-11-10 19:15:00|13183.5|13182.6|13183.9|13183|13184.2|13183.3|13182.9|13181.5|76
1762802400000|2025-11-10 19:20:00|13184.3|13183.4|13180.9|13180|13184.3|13183.4|13180.8|13179.9|105
1762802700000|2025-11-10 19:25:00|13180.8|13179.9|13182.9|13182|13183.3|13182.4|13180.8|13179.9|89
1762803000000|2025-11-10 19:30:00|13183.3|13182.4|13182.5|13181.6|13183.8|13182.9|13182.2|13181.3|99
1762803300000|2025-11-10 19:35:00|13182.2|13181.3|13181.3|13180.4|13182.7|13181.8|13180.2|13179.3|103
1762803600000|2025-11-10 19:40:00|13181.6|13180.7|13181.9|13181|13183.1|13182.2|13181.2|13180.3|70
1762803900000|2025-11-10 19:45:00|13182|13181.1|13181.9|13181|13182.3|13181.3|13181.3|13180.2|109
1762804200000|2025-11-10 19:50:00|13182|13181.1|13180.7|13179.2|13183.1|13181.9|13180.1|13178.8|158
1762804500000|2025-11-10 19:55:00|13180.8|13179.3|13180|13179.1|13181.3|13180.4|13179.7|13178.3|153
1762804800000|2025-11-10 20:00:00|13179.9|13179|13182.4|13181.5|13183.3|13182.4|13179.4|13178.5|142
1762805100000|2025-11-10 20:05:00|13182.3|13181.4|13183.4|13182.5|13183.8|13182.9|13182.2|13181.3|82
1762805400000|2025-11-10 20:10:00|13183.8|13182.9|13184.4|13183.5|13184.5|13183.6|13182.9|13182|54
1762805700000|2025-11-10 20:15:00|13184.3|13183.4|13183|13182.1|13184.3|13183.4|13182.3|13181.4|99
1762806000000|2025-11-10 20:20:00|13182.9|13182|13183.1|13182.2|13183.1|13182.2|13180.7|13179.8|60
1762806300000|2025-11-10 20:25:00|13182.9|13182|13183.4|13182.5|13183.9|13183|13182.6|13181.7|65
1762806600000|2025-11-10 20:30:00|13183|13182.1|13182.3|13181.4|13184|13183.1|13182.3|13181.4|61
1762806900000|2025-11-10 20:35:00|13182.2|13181.3|13184.4|13183.5|13184.8|13183.9|13182.1|13181.2|72
1762807200000|2025-11-10 20:40:00|13184.3|13183.4|13183.1|13181.6|13184.8|13183.7|13183.1|13181.6|86
1762807500000|2025-11-10 20:45:00|13182.5|13181|13182.4|13181.5|13184.2|13182.7|13182.3|13180.8|127
1762807800000|2025-11-10 20:50:00|13182.2|13181.3|13181.9|13181|13183.6|13182.5|13181.6|13180.7|81
1762808100000|2025-11-10 20:55:00|13181.8|13180.9|13181.4|13180.5|13182.7|13181.8|13180.6|13179.7|96
1762808400000|2025-11-10 21:00:00|13181.2|13180.3|13182|13181.1|13182.1|13181.2|13179.9|13179|77
1762808700000|2025-11-10 21:05:00|13182.1|13181.2|13181.5|13180.6|13182.1|13181.2|13181|13180.1|57
1762809000000|2025-11-10 21:10:00|13181|13180.1|13180.5|13179.6|13181.2|13180.3|13180.3|13179.4|47
1762809300000|2025-11-10 21:15:00|13180.4|13179.5|13181.3|13180.4|13181.8|13180.9|13180.1|13179.2|59
1762809600000|2025-11-10 21:20:00|13181.4|13180.5|13180.1|13179.2|13181.7|13180.6|13180.1|13179.1|45
1762809900000|2025-11-10 21:25:00|13180.2|13179.3|13178.2|13177.3|13180.3|13179.4|13177.2|13176.3|33
1762810200000|2025-11-10 21:30:00|13178.1|13177.2|13176.9|13176|13178.4|13177.5|13176.9|13176|28
1762810500000|2025-11-10 21:35:00|13177|13176.1|13177.7|13176.2|13177.9|13177|13176.7|13175.8|42
1762810800000|2025-11-10 21:40:00|13177.6|13176.7|13177.1|13176.2|13177.6|13176.7|13176.6|13175.2|24
1762811100000|2025-11-10 21:45:00|13177|13176.1|13175.9|13175|13177.1|13176.2|13175.3|13174.4|39
1762811400000|2025-11-10 21:50:00|13176|13175.1|13175.2|13174.3|13177.1|13175.6|13173.9|13173|401
1762811700000|2025-11-10 21:55:00|13175.7|13173.9|13178.9|13172.2|13180.7|13176|13175.7|13171.8|232
1762812000000|2025-11-10 22:00:00|13179|13172.1|13180.4|13168.5|13181.7|13172.1|13179|13168.3|9
1762812300000|2025-11-10 22:05:00|13180.8|13168.9|13179.6|13167.7|13180.8|13168.9|13179.2|13167.3|27
1762812600000|2025-11-10 22:10:00|13179.4|13167.5|13178.9|13167|13179.6|13167.7|13178.8|13166.9|179
1762812900000|2025-11-10 22:15:00|13179.1|13167.2|13178.8|13166.9|13179.2|13167.3|13178.7|13166.8|18
1762813200000|2025-11-10 22:20:00|13178.9|13167|13180.2|13168.3|13180.2|13168.3|13178.1|13166.2|38
1762813500000|2025-11-10 22:25:00|13180.1|13168.2|13179|13167.1|13180.5|13168.6|13179|13167.1|16
1762813800000|2025-11-10 22:30:00|13179.1|13167.2|13180.4|13168.5|13180.6|13168.7|13179|13167.1|29
1762814100000|2025-11-10 22:35:00|13180.5|13168.6|13180.4|13169.1|13180.8|13169.4|13180.1|13168.3|54
1762814400000|2025-11-10 22:40:00|13180.7|13169.2|13182.7|13170.8|13183.4|13171.5|13179.9|13168|136
1762814700000|2025-11-10 22:45:00|13182.8|13170.9|13181.9|13170|13182.9|13171|13181.4|13169.5|118
1762815000000|2025-11-10 22:50:00|13181.8|13169.9|13182|13170.1|13182.1|13170.2|13181.4|13169.5|55
1762815300000|2025-11-10 22:55:00|13181.9|13170|13179.8|13167.9|13182.3|13170.7|13179.1|13167.2|114
1762815600000|2025-11-10 23:00:00|13180.9|13169|13178.2|13173.6|13183|13173.8|13176.8|13169|188
1762815900000|2025-11-10 23:05:00|13177.7|13174.1|13178.1|13176.6|13179.2|13177.2|13177.2|13174|37
1762816200000|2025-11-10 23:10:00|13178.2|13176.7|13178.3|13176.8|13178.5|13177|13177.8|13176.2|34
1762816500000|2025-11-10 23:15:00|13178.4|13176.9|13176.6|13175.1|13178.7|13177.2|13176.5|13175|64
1762816800000|2025-11-10 23:20:00|13176.3|13174.8|13174.6|13173.1|13176.3|13175.3|13174.5|13173|40
1762817100000|2025-11-10 23:25:00|13174.5|13173|13173.6|13172.1|13174.6|13173.7|13173.3|13171.8|36
1762817400000|2025-11-10 23:30:00|13174|13172.5|13174.6|13173.7|13174.6|13173.7|13173.6|13172.4|28
1762817700000|2025-11-10 23:35:00|13174.8|13173.1|13175.5|13174|13175.5|13174.6|13174.8|13173.1|21
1762818000000|2025-11-10 23:40:00|13175.4|13173.9|13174.9|13174|13175.7|13174.5|13174.8|13173.9|28
1762818300000|2025-11-10 23:45:00|13175|13174.1|13175.1|13174.2|13175.5|13174.3|13173.6|13172.7|56
1762818600000|2025-11-10 23:50:00|13175.2|13174.3|13174.6|13173.7|13175.3|13174.3|13174.2|13173.3|35
1762818900000|2025-11-10 23:55:00|13174.9|13173.4|13172.4|13171.5|13175.2|13173.9|13172.2|13171.3|35
1762819200000|2025-11-11 00:00:00|13172.6|13171.7|13173.6|13172.7|13174|13172.8|13171.9|13171|67
1762819500000|2025-11-11 00:05:00|13173|13172.1|13175.5|13174|13176.3|13175.1|13173|13172.1|62
1762819800000|2025-11-11 00:10:00|13175.1|13174.2|13174.1|13173.2|13175.5|13174.2|13173.7|13172.7|53
1762820100000|2025-11-11 00:15:00|13174.3|13173.4|13174.1|13173.2|13175.6|13174.1|13173.9|13173|64
1762820400000|2025-11-11 00:20:00|13174|13173.1|13175|13174.1|13175|13174.1|13173.9|13173|49
1762820700000|2025-11-11 00:25:00|13174.9|13174|13173.4|13172.5|13175|13174.1|13172|13171|79
1762821000000|2025-11-11 00:30:00|13173.2|13172.3|13171.3|13170.4|13173.6|13172.7|13170.8|13169.9|91
1762821300000|2025-11-11 00:35:00|13171.2|13170.3|13167.9|13167|13171.6|13170.4|13167.9|13167|74
1762821600000|2025-11-11 00:40:00|13166.9|13166.4|13167.3|13166.4|13168.1|13167.2|13166.5|13165.4|67
1762821900000|2025-11-11 00:45:00|13167.4|13166.5|13166.7|13165.8|13167.6|13166.7|13165.4|13164.5|96
1762822200000|2025-11-11 00:50:00|13166.9|13166|13167.7|13166.8|13167.9|13167|13166.4|13165.5|133
1762822500000|2025-11-11 00:55:00|13167.3|13166.4|13165.6|13164.7|13167.3|13166.4|13165.2|13164.2|130
1762822800000|2025-11-11 01:00:00|13165.4|13164.5|13163.6|13162.7|13167.4|13166.1|13163.6|13162.7|152
1762823100000|2025-11-11 01:05:00|13163.8|13162.9|13160.5|13159|13164.3|13163.1|13159.3|13158.4|175
1762823400000|2025-11-11 01:10:00|13160.6|13159.1|13160.9|13160|13162.4|13161.1|13160.4|13158.9|131
1762823700000|2025-11-11 01:15:00|13160.7|13159.8|13160.4|13159.5|13162.4|13161.5|13160.4|13159.5|151
1762824000000|2025-11-11 01:20:00|13160.5|13159.6|13160|13159.1|13162.3|13161.4|13159.8|13158.3|92
1762824300000|2025-11-11 01:25:00|13160.2|13159.3|13160.3|13159.4|13162.3|13161.4|13158.2|13157.3|103
1762824600000|2025-11-11 01:30:00|13160.4|13159.5|13163.7|13162.8|13163.7|13162.8|13160.2|13159.3|93
1762824900000|2025-11-11 01:35:00|13163.8|13162.9|13161.3|13160.4|13164.8|13163.9|13160.3|13159.2|127
1762825200000|2025-11-11 01:40:00|13161.2|13160.3|13162.2|13161.3|13162.6|13161.7|13160.9|13160|58
1762825500000|2025-11-11 01:45:00|13162.4|13161.5|13161.5|13160.6|13163.3|13162.4|13161.5|13160.6|96
1762825800000|2025-11-11 01:50:00|13161.2|13160.3|13161.4|13160.5|13164|13163.1|13160.4|13159.5|110
1762826100000|2025-11-11 01:55:00|13161.2|13160.3|13165.4|13164.5|13165.5|13164.6|13161.2|13160.3|102
1762826400000|2025-11-11 02:00:00|13165.3|13164.4|13168.5|13167.6|13168.7|13167.8|13165.2|13164.3|117
1762826700000|2025-11-11 02:05:00|13168.4|13167.5|13168.1|13167.2|13168.6|13167.7|13166.4|13165.5|87
1762827000000|2025-11-11 02:10:00|13168.2|13167.3|13167|13166.1|13168.5|13167.6|13166.1|13165.2|61
1762827300000|2025-11-11 02:15:00|13167.3|13166.4|13167.4|13166.5|13168|13167.1|13166.4|13165.5|66
1762827600000|2025-11-11 02:20:00|13167.3|13166.4|13167.3|13166.4|13167.9|13167|13167.1|13166.2|60
1762827900000|2025-11-11 02:25:00|13167.2|13166.3|13167.2|13166.3|13168.3|13167.4|13166.9|13166|79
1762828200000|2025-11-11 02:30:00|13167.3|13166.4|13166.9|13165.4|13167.3|13166.4|13165.6|13164.7|94
1762828500000|2025-11-11 02:35:00|13166.8|13165.3|13165.6|13164.7|13166.8|13165.4|13165.4|13164.5|81
1762828800000|2025-11-11 02:40:00|13165.5|13164.6|13163.6|13162.7|13165.5|13164.6|13163.4|13162.5|75
1762829100000|2025-11-11 02:45:00|13163.5|13162.6|13164|13163.1|13164.5|13163.6|13163.3|13162.4|117
1762829400000|2025-11-11 02:50:00|13163.9|13163|13162.9|13162|13164.3|13163.4|13161.7|13160.8|66
1762829700000|2025-11-11 02:55:00|13162.7|13161.8|13164.2|13162.7|13164.3|13163.2|13162|13161.1|113
1762830000000|2025-11-11 03:00:00|13163.7|13162.8|13166.1|13164.6|13166.6|13165.1|13163.6|13162.5|126
1762830300000|2025-11-11 03:05:00|13166.2|13164.7|13167.6|13166.7|13168.8|13167.3|13165.6|13164.4|104
1762830600000|2025-11-11 03:10:00|13167.4|13166.5|13167.6|13166.7|13169.4|13168.5|13167.4|13166.5|102
1762830900000|2025-11-11 03:15:00|13167.1|13166.2|13166.6|13165.7|13167.5|13166.2|13165.9|13165|83
1762831200000|2025-11-11 03:20:00|13166.7|13165.8|13168.7|13167.8|13169.5|13168.6|13166.6|13165.7|77
1762831500000|2025-11-11 03:25:00|13169|13168.1|13168.9|13168|13169.7|13168.4|13168.1|13167.2|62
1762831800000|2025-11-11 03:30:00|13168.7|13167.8|13168.7|13167.8|13168.8|13167.9|13167.3|13166.4|210
1762832100000|2025-11-11 03:35:00|13168.8|13167.9|13170.3|13169.4|13171|13170|13168.4|13167.5|103
1762832400000|2025-11-11 03:40:00|13170.1|13169.2|13169.5|13168|13171|13169.6|13168.8|13167.6|74
1762832700000|2025-11-11 03:45:00|13169.4|13167.9|13170.1|13169.2|13170.6|13169.5|13168.9|13167.8|66
1762833000000|2025-11-11 03:50:00|13170.5|13169|13168.9|13167.4|13171.2|13170.1|13168.7|13167.2|73
1762833300000|2025-11-11 03:55:00|13168.8|13167.3|13168.3|13167.4|13170.5|13169.5|13168.2|13167.3|51
1762833600000|2025-11-11 04:00:00|13168.2|13166.8|13171.5|13170|13171.9|13171|13168|13166.7|135
1762833900000|2025-11-11 04:05:00|13171.3|13170.4|13169.7|13168.8|13171.5|13170.4|13169.3|13168.4|70
1762834200000|2025-11-11 04:10:00|13169.8|13168.9|13166.8|13165.9|13170|13168.9|13166.4|13165.5|142
1762834500000|2025-11-11 04:15:00|13166.7|13165.8|13169.4|13167.9|13169.4|13167.9|13166.4|13165.2|84
1762834800000|2025-11-11 04:20:00|13169.3|13167.8|13167|13166.1|13169.4|13168|13167|13166.1|53
1762835100000|2025-11-11 04:25:00|13167.1|13166.2|13167.5|13166.6|13167.8|13166.9|13166.8|13165.8|67
1762835400000|2025-11-11 04:30:00|13167.4|13166.5|13166.5|13165.6|13167.5|13166.6|13165.9|13165|42
1762835700000|2025-11-11 04:35:00|13166.4|13165.5|13166.8|13165.3|13166.9|13166|13166|13164.6|53
1762836000000|2025-11-11 04:40:00|13166.7|13165.2|13168.8|13167.9|13169.1|13168.2|13166.6|13165.2|72
1762836300000|2025-11-11 04:45:00|13168.9|13168|13168.6|13167.7|13169.2|13168.3|13168.4|13167.5|33
1762836600000|2025-11-11 04:50:00|13168.5|13167.6|13166.3|13165.4|13168.6|13167.7|13166.2|13165.3|87
1762836900000|2025-11-11 04:55:00|13166.2|13165.3|13166.2|13165.3|13166.2|13165.3|13163.4|13162.5|93
1762837200000|2025-11-11 05:00:00|13166.3|13165.4|13164.4|13163.5|13167.5|13166.6|13164.2|13163.3|78
1762837500000|2025-11-11 05:05:00|13164.5|13163.6|13165.2|13164.3|13165.3|13164.4|13162.7|13161.8|63
1762837800000|2025-11-11 05:10:00|13165.3|13164.4|13168.7|13167.8|13169.4|13167.9|13165|13164.1|122
1762838100000|2025-11-11 05:15:00|13168.6|13167.7|13169.7|13168.8|13170.3|13169.1|13168.6|13167.5|84
1762838400000|2025-11-11 05:20:00|13169.5|13168.6|13170.3|13169.4|13170.8|13169.4|13167.7|13166.8|76
1762838700000|2025-11-11 05:25:00|13170.4|13169.5|13170.1|13169.2|13171.8|13170.9|13169.2|13167.8|124
1762839000000|2025-11-11 05:30:00|13170.3|13169.4|13169.4|13167.9|13172.1|13171.2|13169.3|13167.8|113
1762839300000|2025-11-11 05:35:00|13169.2|13168.3|13169.9|13169|13170.2|13169.3|13169|13168.1|94
1762839600000|2025-11-11 05:40:00|13169.5|13168.6|13170.3|13169.4|13170.4|13169.5|13169.2|13168.3|90
1762839900000|2025-11-11 05:45:00|13170.2|13169.3|13170.9|13170|13172.3|13171.4|13169.8|13168.9|66
1762840200000|2025-11-11 05:50:00|13171.2|13170.3|13169.4|13168.5|13171.5|13170.6|13168.7|13167.8|97
1762840500000|2025-11-11 05:55:00|13169.3|13168.4|13166.8|13165.9|13169.3|13168.4|13165.5|13164.6|121
1762840800000|2025-11-11 06:00:00|13166.9|13166|13170.2|13169.3|13170.8|13169.9|13166.8|13165.9|90
1762841100000|2025-11-11 06:05:00|13169.8|13168.9|13170.7|13169.2|13171.3|13170.4|13168.4|13167.3|120
1762841400000|2025-11-11 06:10:00|13170.8|13169.3|13169.3|13168.4|13170.9|13169.8|13168.9|13168|74
1762841700000|2025-11-11 06:15:00|13168.6|13167.7|13167.7|13166.2|13169.1|13168.2|13166.9|13166|90
1762842000000|2025-11-11 06:20:00|13168|13166.5|13169.3|13168.4|13169.9|13169|13167.9|13166.5|54
1762842300000|2025-11-11 06:25:00|13169.5|13168.6|13171.4|13170.5|13171.8|13170.9|13169.5|13168.6|62
1762842600000|2025-11-11 06:30:00|13171.6|13170.7|13168.3|13167.4|13172.1|13171.2|13167.8|13166.9|78
1762842900000|2025-11-11 06:35:00|13168.2|13167.3|13167.3|13166.4|13168.4|13167.5|13167|13166.1|74
1762843200000|2025-11-11 06:40:00|13167.4|13166.5|13161.9|13160.4|13168.6|13167.7|13161.4|13159.9|134
1762843500000|2025-11-11 06:45:00|13161.1|13159.6|13154.8|13153.9|13161.5|13160|13154.3|13153.4|261
1762843800000|2025-11-11 06:50:00|13155|13154.1|13156.2|13155.3|13157.8|13156.9|13154.4|13153.5|137
1762844100000|2025-11-11 06:55:00|13156|13155.1|13156.9|13152.1|13160.9|13160|13152.9|13151.6|186
1762844400000|2025-11-11 07:00:00|13159.4|13153.3|13126.7|13125.8|13166.3|13155.3|13122|13119.3|862
1762844700000|2025-11-11 07:05:00|13126.9|13126|13125|13124.1|13131.9|13130.5|13121.8|13120.9|516
1762845000000|2025-11-11 07:10:00|13125.1|13124.2|13130|13129.1|13130.5|13129.6|13122.5|13121.6|414
1762845300000|2025-11-11 07:15:00|13129.8|13128.9|13132.4|13131.5|13136.8|13135.9|13128.5|13127.6|369
1762845600000|2025-11-11 07:20:00|13132.5|13131.6|13138|13137.1|13140.2|13139.3|13132.5|13131.6|323
1762845900000|2025-11-11 07:25:00|13138.1|13137.2|13137|13136.1|13139.4|13138.5|13134|13133.1|268
1762846200000|2025-11-11 07:30:00|13136.9|13136|13130.5|13129.6|13138.4|13137.5|13129.4|13128|375
1762846500000|2025-11-11 07:35:00|13130.6|13129.7|13131.9|13131|13135.1|13133.6|13129.1|13127.2|274
1762846800000|2025-11-11 07:40:00|13131.1|13130.2|13132|13131.1|13133.2|13132.3|13126.2|13124.9|240
1762847100000|2025-11-11 07:45:00|13132.2|13131.3|13129.4|13128.5|13133.6|13132.7|13129.2|13128.3|198
1762847400000|2025-11-11 07:50:00|13129.2|13128.3|13123.2|13122.3|13132.4|13131.5|13122.5|13121.6|226
1762847700000|2025-11-11 07:55:00|13123.3|13122.4|13126.6|13125.7|13128.7|13127.8|13123.2|13122.3|324
1762848000000|2025-11-11 08:00:00|13126.8|13125.9|13130.4|13129.5|13131.3|13130.4|13123.5|13122.6|483
1762848300000|2025-11-11 08:05:00|13130.3|13129.4|13135.7|13134.8|13135.9|13135|13130.3|13129.4|258
1762848600000|2025-11-11 08:10:00|13135.6|13134.7|13128.3|13127.4|13136|13135.1|13126.9|13126|230
1762848900000|2025-11-11 08:15:00|13128.2|13127.3|13124|13123.1|13129.1|13128.2|13122.9|13121.6|185
1762849200000|2025-11-11 08:20:00|13123.8|13122.9|13126.1|13125.2|13127.9|13127|13120.4|13119.4|276
1762849500000|2025-11-11 08:25:00|13126.2|13125.3|13128.1|13127.2|13130|13129.1|13125.8|13124.9|174
1762849800000|2025-11-11 08:30:00|13127.7|13126.8|13127.7|13126.8|13131.2|13130.3|13126.3|13125.4|169
1762850100000|2025-11-11 08:35:00|13127.6|13126.7|13129.9|13129|13130.5|13129.6|13125.7|13124.8|161
1762850400000|2025-11-11 08:40:00|13129.8|13128.9|13126.9|13126|13130|13129.1|13125.2|13123.7|163
1762850700000|2025-11-11 08:45:00|13126.1|13125.2|13129.1|13128.2|13129.4|13128.5|13124.4|13123.5|130
1762851000000|2025-11-11 08:50:00|13129.2|13128.3|13126|13125.1|13130.7|13129.8|13126|13125.1|169
1762851300000|2025-11-11 08:55:00|13125.1|13124.2|13124|13123.1|13126.5|13125.2|13122.6|13121.7|277
1762851600000|2025-11-11 09:00:00|13123.8|13122.9|13122.4|13121.5|13127.1|13125.6|13121.9|13121|273
1762851900000|2025-11-11 09:05:00|13122.3|13121.4|13118.2|13117.3|13123.9|13123|13116.6|13115.7|197
1762852200000|2025-11-11 09:10:00|13118.3|13117.4|13119.5|13118.6|13120.8|13119.9|13117|13116.1|195
1762852500000|2025-11-11 09:15:00|13119.6|13118.7|13123|13122.1|13123.3|13122.4|13117.8|13116.9|136
1762852800000|2025-11-11 09:20:00|13122.1|13121.2|13126.5|13125.6|13128.8|13127.9|13120|13119.1|224
1762853100000|2025-11-11 09:25:00|13126.4|13125.5|13128.7|13127.8|13129.8|13128.9|13126.1|13125.2|183
1762853400000|2025-11-11 09:30:00|13128.8|13127.9|13132.5|13131.6|13133.1|13132.2|13127.9|13127|178
1762853700000|2025-11-11 09:35:00|13131.8|13130.9|13133.3|13132.4|13134.5|13133.6|13127.9|13127|146
1762854000000|2025-11-11 09:40:00|13133.9|13133|13132.3|13131.4|13133.9|13133|13131.3|13130.4|131
1762854300000|2025-11-11 09:45:00|13132.5|13131.6|13132.5|13131.6|13133.9|13133|13132|13131.1|109
1762854600000|2025-11-11 09:50:00|13132.4|13131.5|13130.7|13129.8|13132.5|13131.6|13129.2|13128.3|83
1762854900000|2025-11-11 09:55:00|13130.6|13129.7|13130|13129.1|13132.3|13131.4|13129.6|13128.7|129
1762855200000|2025-11-11 10:00:00|13129.8|13128.9|13126.6|13125.7|13132.7|13131.8|13126.2|13125.3|164
1762855500000|2025-11-11 10:05:00|13126.5|13125.6|13123.1|13122.2|13130.4|13129.5|13121.8|13120.9|227
1762855800000|2025-11-11 10:10:00|13123|13122.1|13127.4|13126.5|13129.2|13127.7|13122.8|13121.9|150
1762856100000|2025-11-11 10:15:00|13127.6|13126.1|13129.8|13128.9|13131.6|13130.7|13125.6|13124.7|171
1762856400000|2025-11-11 10:20:00|13129.9|13129|13135.2|13134.3|13135.7|13134.8|13129.8|13128.9|136
1762856700000|2025-11-11 10:25:00|13135.3|13134.4|13134.9|13134|13135.9|13135|13134|13133.1|106
1762857000000|2025-11-11 10:30:00|13135.2|13134.3|13135.7|13134.8|13136.4|13135.5|13133.5|13132.6|147
1762857300000|2025-11-11 10:35:00|13135.8|13134.9|13137.1|13136.2|13137.6|13136.7|13135.6|13134.7|84
1762857600000|2025-11-11 10:40:00|13137|13136.1|13137.5|13136.6|13138.6|13137.7|13136.8|13135.9|126
1762857900000|2025-11-11 10:45:00|13137.4|13136.5|13140|13139.1|13140.2|13139.3|13137.3|13136.4|109
1762858200000|2025-11-11 10:50:00|13139.8|13138.9|13138.2|13137.3|13140|13139.1|13138|13137.1|103
1762858500000|2025-11-11 10:55:00|13138.8|13137.9|13138.7|13137.8|13141.2|13140.3|13138.4|13137.5|121
1762858800000|2025-11-11 11:00:00|13138.8|13137.9|13140.8|13139.9|13141.9|13141|13138|13137.1|136
1762859100000|2025-11-11 11:05:00|13140.6|13139.7|13135.9|13135|13142.3|13141.4|13135.8|13134.9|130
1762859400000|2025-11-11 11:10:00|13135.8|13134.9|13133.8|13132.9|13135.9|13135|13133.8|13132.9|81
1762859700000|2025-11-11 11:15:00|13133.9|13133|13138|13137.1|13138.5|13137.6|13133.9|13133|172
1762860000000|2025-11-11 11:20:00|13137.7|13136.8|13142.1|13141.2|13142.8|13141.9|13137.5|13136.6|137
1762860300000|2025-11-11 11:25:00|13141.6|13140.7|13144.4|13143.5|13145.1|13144.2|13140.2|13139.3|180
1762860600000|2025-11-11 11:30:00|13144.2|13143.3|13145.2|13144.3|13147.5|13146.6|13141.8|13140.9|166
1762860900000|2025-11-11 11:35:00|13145.1|13144.2|13145.9|13145|13145.9|13145|13143.2|13142.3|127
1762861200000|2025-11-11 11:40:00|13145.4|13144.5|13144.1|13143.2|13145.7|13144.8|13143.2|13142.3|103
1762861500000|2025-11-11 11:45:00|13144|13143.1|13145.7|13144.8|13146.5|13145.6|13142.2|13141.3|156
1762861800000|2025-11-11 11:50:00|13145.8|13144.9|13147.2|13146.3|13147.3|13146.4|13144.9|13144|124
1762862100000|2025-11-11 11:55:00|13147.3|13146.4|13148.7|13147.8|13152.7|13151.8|13147.2|13146.3|184
1762862400000|2025-11-11 12:00:00|13148.5|13147.6|13149.1|13148.2|13150.7|13149.8|13148|13147.1|148
1762862700000|2025-11-11 12:05:00|13149|13148.1|13147.7|13146.8|13150.1|13149.2|13147.2|13146.3|108
1762863000000|2025-11-11 12:10:00|13147.3|13146.4|13153.7|13152.8|13153.7|13152.8|13145.7|13144.8|143
1762863300000|2025-11-11 12:15:00|13153.9|13153|13151.5|13150.6|13154.6|13153.7|13151.4|13150.5|139
1762863600000|2025-11-11 12:20:00|13151.6|13150.7|13153.3|13152.4|13153.8|13152.9|13150.9|13150|99
1762863900000|2025-11-11 12:25:00|13153.1|13152.2|13151.2|13150.3|13153.8|13152.9|13150.7|13149.8|123
1762864200000|2025-11-11 12:30:00|13151.1|13150.2|13147.8|13146.9|13151.3|13150.4|13147.8|13146.9|135
1762864500000|2025-11-11 12:35:00|13147.9|13147|13152.7|13151.8|13154.2|13153.3|13147.9|13147|145
1762864800000|2025-11-11 12:40:00|13152.9|13152|13153.7|13152.8|13154.7|13153.8|13152.1|13151.2|95
1762865100000|2025-11-11 12:45:00|13153.5|13152.6|13149.5|13148.6|13153.5|13152.6|13146.9|13146|190
1762865400000|2025-11-11 12:50:00|13149|13148.1|13147.5|13146.6|13149.6|13148.7|13145.9|13145|155
1762865700000|2025-11-11 12:55:00|13147.4|13146.5|13141.9|13141|13147.5|13146.6|13139.2|13138.3|255
1762866000000|2025-11-11 13:00:00|13142.7|13141.8|13147.2|13146.3|13148.6|13147.7|13142.2|13141.3|302
1762866300000|2025-11-11 13:05:00|13147.8|13146.9|13148.7|13147.8|13149.5|13148.6|13145.9|13145|198
1762866600000|2025-11-11 13:10:00|13148.8|13147.9|13150.3|13149.4|13151.4|13150.5|13145.9|13145|195
1762866900000|2025-11-11 13:15:00|13150.4|13149.5|13152.9|13152|13153.3|13152.4|13148.9|13148|216
1762867200000|2025-11-11 13:20:00|13152.7|13151.8|13164.7|13163.8|13167.5|13166.6|13151.7|13150.8|489
1762867500000|2025-11-11 13:25:00|13164.9|13164|13170.6|13169.7|13175.4|13174.5|13164.3|13163.4|680
1762867800000|2025-11-11 13:30:00|13170.5|13169.6|13174.2|13173.3|13175.1|13174.2|13168.9|13168|327
1762868100000|2025-11-11 13:35:00|13174.1|13173.2|13171.1|13170.2|13174.1|13173.2|13170|13169.1|225
1762868400000|2025-11-11 13:40:00|13171|13170.1|13176.3|13175.4|13177|13176.1|13170.7|13169.8|324
1762868700000|2025-11-11 13:45:00|13176.1|13175.2|13170.7|13169.8|13179|13178.1|13170.7|13169.8|291
1762869000000|2025-11-11 13:50:00|13170.5|13169.6|13170.8|13169.9|13172.4|13171.5|13168|13167.1|218
1762869300000|2025-11-11 13:55:00|13170.9|13170|13171.9|13171|13174.7|13173.3|13170.4|13169.5|306
1762869600000|2025-11-11 14:00:00|13172.1|13171.2|13176.6|13175.7|13176.9|13176|13172|13171.1|290
1762869900000|2025-11-11 14:05:00|13176.9|13176|13171.6|13170.7|13176.9|13176|13169.4|13168.5|237
1762870200000|2025-11-11 14:10:00|13171.5|13170.6|13168.2|13167.3|13174|13173.1|13167.7|13166.8|192
1762870500000|2025-11-11 14:15:00|13168.1|13167.2|13162.9|13162|13168.3|13167.4|13161.3|13160.4|242
1762870800000|2025-11-11 14:20:00|13162.8|13161.9|13170.2|13169.3|13170.2|13169.3|13162.6|13161.7|236
1762871100000|2025-11-11 14:25:00|13170.3|13169.4|13173.8|13172.9|13175.1|13174.2|13170.2|13169.2|293
1762871400000|2025-11-11 14:30:00|13174.1|13173.2|13176.6|13175.7|13177.5|13176.6|13172.5|13171.6|249
1762871700000|2025-11-11 14:35:00|13177.5|13176.6|13179.4|13178.5|13183.5|13182.6|13177.5|13176.6|298
1762872000000|2025-11-11 14:40:00|13179.3|13178.4|13179.3|13178.4|13181.3|13180.4|13178.6|13177.7|231
1762872300000|2025-11-11 14:45:00|13179.7|13178.8|13182.1|13180.6|13185.3|13184.4|13178.4|13177.5|239
1762872600000|2025-11-11 14:50:00|13182|13180.5|13179.1|13178.2|13182.6|13181.1|13177|13176.1|339
1762872900000|2025-11-11 14:55:00|13179.2|13178.3|13180.7|13179.8|13183.7|13182.8|13179.1|13178.2|269
1762873200000|2025-11-11 15:00:00|13180.6|13179.7|13173.1|13172.2|13180.8|13179.9|13172.9|13172|342
1762873500000|2025-11-11 15:05:00|13173.2|13172.3|13166.3|13164.8|13174.7|13173.8|13159.5|13158|439
1762873800000|2025-11-11 15:10:00|13165.8|13164.3|13162.7|13161.8|13165.9|13164.9|13162|13161.1|245
1762874100000|2025-11-11 15:15:00|13162.9|13162|13167.2|13166.3|13170.2|13169.3|13162.7|13161.8|316
1762874400000|2025-11-11 15:20:00|13167.1|13166.2|13167.5|13166.6|13168.1|13167.2|13163.6|13162.7|312
1762874700000|2025-11-11 15:25:00|13167.3|13166.4|13166.6|13165.1|13169.3|13168.4|13165.5|13164.2|333
1762875000000|2025-11-11 15:30:00|13166.5|13165|13166.3|13165.4|13169.7|13168.8|13165.2|13164|228
1762875300000|2025-11-11 15:35:00|13166.4|13165.5|13167.8|13166.9|13168.1|13167.2|13165.4|13164.5|228
1762875600000|2025-11-11 15:40:00|13167.7|13166.8|13167.4|13166.5|13169|13168.1|13165.7|13164.8|193
1762875900000|2025-11-11 15:45:00|13167.3|13166.4|13169.9|13169|13172.3|13171|13167.2|13166.3|241
1762876200000|2025-11-11 15:50:00|13169.8|13168.9|13173|13172.1|13173.5|13172.6|13169.8|13168.9|217
1762876500000|2025-11-11 15:55:00|13173.2|13172.3|13173.4|13172.5|13177.7|13176.6|13171.3|13170.4|325
1762876800000|2025-11-11 16:00:00|13173.5|13172.6|13177.1|13176.2|13177.7|13176.8|13173.1|13172.2|271
1762877100000|2025-11-11 16:05:00|13177.2|13176.3|13174.1|13173.2|13178.3|13177.4|13173.9|13173|260
1762877400000|2025-11-11 16:10:00|13174.5|13173.6|13175.9|13175|13176.4|13175.4|13174.4|13173.5|172
1762877700000|2025-11-11 16:15:00|13176.2|13175.3|13176.1|13175.2|13179.7|13178.6|13175.9|13174.7|221
1762878000000|2025-11-11 16:20:00|13174.7|13173.8|13175.6|13174.1|13178.2|13177.2|13174.3|13173.1|198
1762878300000|2025-11-11 16:25:00|13175.1|13174.7|13170.3|13169.4|13175.2|13174.7|13168.9|13168|235
1762878600000|2025-11-11 16:30:00|13170|13169.1|13171.3|13170.4|13172|13171.1|13167.9|13166.6|234
1762878900000|2025-11-11 16:35:00|13171.1|13170.2|13173.4|13172.5|13176.3|13175.4|13170.5|13169.6|222
1762879200000|2025-11-11 16:40:00|13174|13172.6|13171.5|13170.6|13174.1|13172.8|13171.3|13169.8|148
1762879500000|2025-11-11 16:45:00|13171.6|13170.7|13169.4|13167.9|13171.6|13170.7|13168.3|13167.2|126
1762879800000|2025-11-11 16:50:00|13169.3|13167.8|13170.1|13169.2|13171.9|13171|13169|13167.7|130
1762880100000|2025-11-11 16:55:00|13170.2|13169.3|13172.7|13171.8|13172.7|13171.8|13168.8|13167.9|100
1762880400000|2025-11-11 17:00:00|13172.8|13171.9|13171.4|13170.5|13174.5|13173.6|13168.9|13168|169
1762880700000|2025-11-11 17:05:00|13171.3|13170.4|13171.9|13171|13172.1|13171.2|13169.5|13168.6|121
1762881000000|2025-11-11 17:10:00|13172.1|13171.2|13173.9|13173|13175|13174.1|13171.3|13170.4|125
1762881300000|2025-11-11 17:15:00|13173.5|13172.6|13176.3|13175.4|13176.4|13175.5|13172.9|13171.9|103
1762881600000|2025-11-11 17:20:00|13176.2|13175.3|13178.4|13177.5|13179.2|13177.9|13176|13174.8|131
1762881900000|2025-11-11 17:25:00|13178.5|13177.6|13174.3|13173.4|13178.5|13177.6|13172.5|13171.6|139
1762882200000|2025-11-11 17:30:00|13174.1|13173.2|13172.3|13170.8|13175.3|13174.4|13171.9|13170.4|118
1762882500000|2025-11-11 17:35:00|13172.2|13170.7|13170.3|13169.4|13172.7|13171.2|13170.2|13169.3|106
1762882800000|2025-11-11 17:40:00|13170.1|13169.2|13173.2|13172.3|13173.6|13172.7|13170.1|13169.2|75
1762883100000|2025-11-11 17:45:00|13173.5|13172.6|13177.6|13176.7|13177.6|13176.7|13173.4|13172|83
1762883400000|2025-11-11 17:50:00|13177.5|13176.6|13177.4|13176.5|13179.5|13178.6|13177.2|13176.3|64
1762883700000|2025-11-11 17:55:00|13177.3|13176.4|13174.2|13173.3|13178.9|13178|13174.1|13173.2|108
1762884000000|2025-11-11 18:00:00|13174|13173.1|13172.3|13171.4|13174|13173.1|13171.9|13171|138
1762884300000|2025-11-11 18:05:00|13172.2|13171.3|13175.4|13174.5|13176.4|13175.5|13172.2|13171.3|107
1762884600000|2025-11-11 18:10:00|13175.3|13174.4|13176.1|13175.2|13176.4|13175.5|13174.6|13173.7|64
1762884900000|2025-11-11 18:15:00|13175.8|13174.9|13177.6|13176.7|13177.6|13176.7|13174.2|13173.3|68
1762885200000|2025-11-11 18:20:00|13177.7|13176.8|13176.8|13175.9|13179.6|13178.1|13176.5|13175.6|105
1762885500000|2025-11-11 18:25:00|13176.7|13175.8|13174.9|13174|13177.5|13176.2|13174.3|13173|102
1762885800000|2025-11-11 18:30:00|13175|13174.1|13174.8|13173.9|13175.7|13174.8|13173.9|13172.8|117
1762886100000|2025-11-11 18:35:00|13174.9|13174|13174.2|13173.3|13174.9|13174|13173.6|13172.7|75
1762886400000|2025-11-11 18:40:00|13174.3|13173.4|13173.7|13172.8|13175.1|13174|13173.5|13172.6|109
1762886700000|2025-11-11 18:45:00|13173.6|13172.7|13174.8|13173.9|13175.3|13174.4|13173.3|13172.4|99
1762887000000|2025-11-11 18:50:00|13175|13174.1|13173.3|13172.4|13175|13174.1|13173.3|13172.4|91
1762887300000|2025-11-11 18:55:00|13173.4|13172.5|13175.8|13174.9|13177.6|13176.7|13173|13172.1|122
1762887600000|2025-11-11 19:00:00|13175.6|13174.7|13174.6|13173.7|13175.7|13174.8|13172.4|13171.5|155
1762887900000|2025-11-11 19:05:00|13174.4|13173.5|13172.3|13171.4|13174.8|13173.9|13172|13171.1|82
1762888200000|2025-11-11 19:10:00|13172.9|13172|13170.8|13169.9|13174.4|13173.5|13170.3|13169.4|127
1762888500000|2025-11-11 19:15:00|13171.1|13170.2|13169.7|13168.8|13171.6|13170.7|13169.6|13168.5|157
1762888800000|2025-11-11 19:20:00|13170|13169.1|13170.3|13169.4|13171.1|13170.2|13169.4|13168.5|106
1762889100000|2025-11-11 19:25:00|13170|13169.1|13172.5|13171.6|13172.5|13171.6|13169.4|13168.5|82
1762889400000|2025-11-11 19:30:00|13172.6|13171.7|13173.3|13172.4|13173.7|13172.8|13172.5|13171.6|73
1762889700000|2025-11-11 19:35:00|13173.2|13172.3|13173.4|13172.5|13173.5|13172.6|13173|13172.1|33
1762890000000|2025-11-11 19:40:00|13173.3|13172.4|13173.6|13172.7|13174.9|13174|13173.2|13172.3|68
1762890300000|2025-11-11 19:45:00|13173.5|13172.6|13169.6|13168.7|13173.6|13172.7|13168.6|13167.7|118
1762890600000|2025-11-11 19:50:00|13169.3|13168.4|13166.6|13165.7|13169.4|13168.5|13166.4|13165.5|171
1762890900000|2025-11-11 19:55:00|13166.5|13165.6|13167.5|13166.6|13168.4|13167.5|13165.6|13164.1|222
1762891200000|2025-11-11 20:00:00|13167.6|13166.7|13169.7|13168.8|13169.9|13169|13167.6|13166.7|120
1762891500000|2025-11-11 20:05:00|13169.5|13168.6|13170.5|13169.6|13171.1|13170|13169.5|13168.6|84
1762891800000|2025-11-11 20:10:00|13170.4|13169.5|13171.1|13170.2|13171.5|13170.6|13170.2|13169.3|57
1762892100000|2025-11-11 20:15:00|13171|13170.1|13171.9|13171|13172.3|13171.4|13170.5|13169.6|55
1762892400000|2025-11-11 20:20:00|13171.8|13170.9|13168.8|13167.9|13171.8|13170.9|13168.6|13167.7|90
1762892700000|2025-11-11 20:25:00|13168.7|13167.8|13167.2|13166.3|13168.7|13167.8|13166.2|13165.3|81
1762893000000|2025-11-11 20:30:00|13167.5|13166.6|13168|13167.1|13168|13167.1|13165.5|13164.6|94
1762893300000|2025-11-11 20:35:00|13167.9|13167|13169|13168.1|13169.6|13168.1|13167.7|13166.8|71
1762893600000|2025-11-11 20:40:00|13168.9|13168|13167|13166.1|13169.7|13168.5|13166.8|13165.9|57
1762893900000|2025-11-11 20:45:00|13166.9|13166|13163.8|13162.9|13166.9|13166|13163.8|13162.9|94
1762894200000|2025-11-11 20:50:00|13163.7|13162.8|13163.3|13162.4|13164.7|13163.8|13162.7|13161.8|92
1762894500000|2025-11-11 20:55:00|13163.2|13162.3|13162.5|13161.6|13163.7|13162.8|13161.9|13161|129
1762894800000|2025-11-11 21:00:00|13162.3|13161.4|13162.9|13162|13163.4|13162.5|13161.8|13160.9|67
1762895100000|2025-11-11 21:05:00|13163.2|13162.3|13162.1|13161.2|13163.4|13162.5|13161.9|13161|57
1762895400000|2025-11-11 21:10:00|13162.2|13161.3|13162.7|13161.8|13162.8|13161.9|13161.7|13160.8|42
1762895700000|2025-11-11 21:15:00|13162.8|13161.9|13160.4|13159.5|13162.8|13161.9|13160.3|13159.4|42
1762896000000|2025-11-11 21:20:00|13160.2|13159.3|13159.9|13159|13160.4|13159.5|13157.3|13156.4|64
1762896300000|2025-11-11 21:25:00|13160|13159.1|13160.3|13159.4|13161.2|13160.3|13159.9|13158.5|39
1762896600000|2025-11-11 21:30:00|13160.5|13159|13159.9|13159|13160.7|13159.5|13159.3|13158.4|25
1762896900000|2025-11-11 21:35:00|13159.8|13158.9|13159.9|13159|13160|13159.1|13159.4|13158.5|16
1762897200000|2025-11-11 21:40:00|13159.6|13158.7|13157.1|13156.2|13159.6|13158.7|13157.1|13156.2|26
1762897500000|2025-11-11 21:45:00|13156.8|13155.9|13150.2|13149.3|13156.9|13156|13150.1|13149.2|178
1762897800000|2025-11-11 21:50:00|13149.9|13149|13153|13151.5|13153.1|13151.6|13148.6|13147.7|167
1762898100000|2025-11-11 21:55:00|13153.6|13151.2|13154.3|13148.1|13154.9|13152.2|13150.8|13147.1|247
1762898400000|2025-11-11 22:00:00|13154.5|13149.1|13168.7|13156.8|13168.7|13156.8|13154.5|13147.6|9
1762898700000|2025-11-11 22:05:00|13168.8|13156.9|13169.1|13157.2|13169.3|13157.4|13168.8|13156.9|12
1762899000000|2025-11-11 22:10:00|13168.9|13157|13167.8|13155.9|13168.9|13157|13160.8|13148.9|29
1762899300000|2025-11-11 22:15:00|13167.7|13155.8|13163.4|13151.5|13167.8|13155.9|13162|13150.1|37
1762899600000|2025-11-11 22:20:00|13163.3|13151.4|13158.1|13146.2|13163.4|13151.5|13158|13146.1|68
1762899900000|2025-11-11 22:25:00|13158|13146.1|13158.4|13146.5|13158.5|13146.6|13157.4|13145.5|19
1762900200000|2025-11-11 22:30:00|13158.5|13146.6|13157.7|13145.8|13158.6|13146.7|13157.5|13145.6|69
1762900500000|2025-11-11 22:35:00|13157.6|13145.7|13158.3|13147.5|13158.6|13147.5|13157.6|13145.7|45
1762900800000|2025-11-11 22:40:00|13158.4|13147.4|13158.5|13147.3|13158.5|13147.5|13158.3|13147.3|15
1762901100000|2025-11-11 22:45:00|13158.4|13147.2|13157.6|13147.2|13159|13147.6|13157.6|13146.5|55
1762901400000|2025-11-11 22:50:00|13157.7|13147.1|13154|13146.8|13158.5|13147.4|13153.9|13146.8|67
1762901700000|2025-11-11 22:55:00|13153.9|13146.9|13165|13153.1|13165.7|13153.8|13153.7|13146.2|145
1762902000000|2025-11-11 23:00:00|13165.3|13153.4|13152.8|13149.5|13165.3|13153.4|13150.9|13146.4|264
1762902300000|2025-11-11 23:05:00|13152.4|13150|13150.4|13148.9|13152.4|13150.3|13150.3|13148.8|46
1762902600000|2025-11-11 23:10:00|13150.3|13148.8|13149.5|13148.6|13150.5|13149.2|13149.5|13148.3|25
1762902900000|2025-11-11 23:15:00|13149.4|13148.5|13149.4|13148.5|13149.8|13148.7|13149|13148.1|22
1762903200000|2025-11-11 23:20:00|13149.6|13148.1|13149.5|13148.6|13150.1|13148.8|13148.8|13147.6|33
1762903500000|2025-11-11 23:25:00|13149.9|13148.4|13148.6|13147.7|13149.9|13148.5|13148.3|13147.3|27
1762903800000|2025-11-11 23:30:00|13148.8|13147.9|13148.8|13147.9|13149.2|13148.2|13148.7|13147.5|40
1762904100000|2025-11-11 23:35:00|13149.3|13147.8|13152|13151.1|13152.1|13151.2|13148.8|13147.8|46
1762904400000|2025-11-11 23:40:00|13152.5|13151|13153.6|13152.7|13153.8|13152.7|13152|13151|40
1762904700000|2025-11-11 23:45:00|13153.1|13152.2|13152.9|13151.4|13154.8|13153|13152.9|13151.4|44
1762905000000|2025-11-11 23:50:00|13153|13151.5|13154.6|13153.1|13155.2|13153.7|13153|13151.5|31
1762905300000|2025-11-11 23:55:00|13154.5|13153|13153.5|13152|13154.6|13153.1|13153.5|13152|24
1762905600000|2025-11-12 00:00:00|13153.4|13151.9|13153.4|13151.9|13153.9|13152.6|13151.6|13150.7|78
1762905900000|2025-11-12 00:05:00|13153.3|13151.8|13150.2|13149.3|13153.4|13152.2|13150.2|13149.3|69
1762906200000|2025-11-12 00:10:00|13150.3|13149.4|13151.6|13150.7|13151.7|13150.8|13150.2|13149.3|41
1762906500000|2025-11-12 00:15:00|13151.9|13151|13151.2|13150.3|13152|13151.1|13150.5|13149.6|40
1762906800000|2025-11-12 00:20:00|13151.1|13150.2|13150.3|13148.8|13151.2|13150.2|13150.1|13148.7|35
1762907100000|2025-11-12 00:25:00|13150.2|13149.3|13148.6|13147.7|13150.3|13149.3|13148|13146.6|53
1762907400000|2025-11-12 00:30:00|13148.2|13147.3|13148.9|13148|13149.3|13148.4|13148|13147.1|52
1762907700000|2025-11-12 00:35:00|13149.1|13148.2|13146.2|13145.3|13150.3|13149.4|13145.8|13144.9|100
1762908000000|2025-11-12 00:40:00|13146.1|13145.2|13145.8|13144.9|13146.5|13145.6|13145.3|13144.4|72
1762908300000|2025-11-12 00:45:00|13145.6|13144.7|13145.7|13144.8|13146.7|13145.3|13145.2|13144.3|69
1762908600000|2025-11-12 00:50:00|13145.6|13144.7|13145|13144.1|13147.7|13146.8|13144.8|13143.9|129
1762908900000|2025-11-12 00:55:00|13145.3|13144.4|13141.3|13140.4|13145.7|13144.8|13141.3|13140.4|118
1762909200000|2025-11-12 01:00:00|13141.4|13140.5|13142.9|13142|13144.7|13143.4|13140|13139.1|188
1762909500000|2025-11-12 01:05:00|13142.8|13141.9|13145.6|13144.1|13145.6|13144.4|13142.5|13141.6|105
1762909800000|2025-11-12 01:10:00|13145.4|13143.9|13143.8|13142.9|13145.4|13144|13143.1|13142.2|108
1762910100000|2025-11-12 01:15:00|13143.9|13143|13143.3|13142.4|13145.3|13143.9|13142.8|13141.9|91
1762910400000|2025-11-12 01:20:00|13143.4|13142.5|13140.5|13139.6|13143.7|13142.8|13140.5|13139.6|39
1762910700000|2025-11-12 01:25:00|13140.9|13139.4|13139.9|13139|13141.9|13141|13139.8|13138.9|96
1762911000000|2025-11-12 01:30:00|13139.8|13138.9|13138|13137.1|13140.5|13139.3|13137.5|13136.4|150
1762911300000|2025-11-12 01:35:00|13138.2|13137.3|13137.6|13136.7|13139.6|13138.7|13137.4|13136.2|67
1762911600000|2025-11-12 01:40:00|13137.9|13137|13140.6|13139.7|13140.6|13139.7|13137.9|13137|97
1762911900000|2025-11-12 01:45:00|13141.3|13140.4|13142.7|13141.2|13143.6|13142.5|13141.2|13140.3|79
1762912200000|2025-11-12 01:50:00|13142.9|13141.4|13142.6|13141.1|13143|13141.8|13141.7|13140.8|74
1762912500000|2025-11-12 01:55:00|13142|13141|13139.6|13138.7|13142.4|13141|13139.1|13138.2|130
1762912800000|2025-11-12 02:00:00|13139.7|13138.8|13140.8|13139.9|13141|13140.1|13139.1|13138.2|66
1762913100000|2025-11-12 02:05:00|13140.3|13139.4|13141|13140.1|13141.5|13140.6|13139.8|13138.3|51
1762913400000|2025-11-12 02:10:00|13141.2|13140.3|13140.8|13139.9|13141.5|13140.6|13140.8|13139.6|44
1762913700000|2025-11-12 02:15:00|13140.3|13138.8|13140.3|13138.8|13140.4|13139.5|13139.9|13138.4|35
1762914000000|2025-11-12 02:20:00|13140.2|13138.7|13143.1|13141.6|13143.1|13142.2|13140.2|13138.7|58
1762914300000|2025-11-12 02:25:00|13144|13143.1|13143.5|13142.6|13144|13143.1|13142.3|13141.4|61
1762914600000|2025-11-12 02:30:00|13143.4|13142.5|13139.3|13138.4|13143.4|13142.5|13139.3|13137.9|73
1762914900000|2025-11-12 02:35:00|13139.2|13138.3|13140.5|13139.6|13140.5|13139.6|13139|13138.1|42
1762915200000|2025-11-12 02:40:00|13140.6|13139.1|13139.5|13138.6|13140.9|13140|13139.2|13138.3|69
1762915500000|2025-11-12 02:45:00|13139.8|13138.9|13139.6|13138.7|13140.2|13139.3|13138.2|13137.3|79
1762915800000|2025-11-12 02:50:00|13139.2|13138.3|13140.8|13139.9|13141|13140.1|13138.9|13138|57
1762916100000|2025-11-12 02:55:00|13141.1|13140.2|13139.7|13138.2|13141.1|13140.2|13139|13138|108
1762916400000|2025-11-12 03:00:00|13139.8|13138.3|13138|13137.1|13140.1|13138.6|13136.2|13135.3|126
1762916700000|2025-11-12 03:05:00|13138.1|13137.2|13138.8|13137.9|13138.8|13137.9|13137.5|13136.6|51
1762917000000|2025-11-12 03:10:00|13139.3|13137.8|13138.5|13137.6|13139.4|13138.5|13137.8|13136.9|34
1762917300000|2025-11-12 03:15:00|13138.4|13137.5|13140.6|13139.7|13140.6|13139.7|13138.4|13137.5|47
1762917600000|2025-11-12 03:20:00|13141.9|13141|13142|13141.1|13142.6|13141.7|13141.3|13140.4|57
1762917900000|2025-11-12 03:25:00|13142.1|13141.2|13142.3|13141.4|13142.8|13141.9|13141.3|13140.4|77
1762918200000|2025-11-12 03:30:00|13141.5|13140.6|13141.6|13140.7|13141.9|13141|13141|13140.1|67
1762918500000|2025-11-12 03:35:00|13141.9|13141|13141.7|13140.2|13142.5|13141.6|13141.3|13140|27
1762918800000|2025-11-12 03:40:00|13141.8|13140.3|13140.9|13140|13142.1|13140.8|13140.2|13138.9|41
1762919100000|2025-11-12 03:45:00|13141|13140.1|13140.8|13139.3|13141.7|13140.8|13140.4|13138.9|45
1762919400000|2025-11-12 03:50:00|13140.9|13139.4|13140.7|13139.8|13141.6|13140.7|13140.3|13139.2|47
1762919700000|2025-11-12 03:55:00|13140.6|13139.7|13140.2|13139.3|13141.1|13140.2|13139.6|13138.7|55
1762920000000|2025-11-12 04:00:00|13140|13139.1|13138.1|13136.6|13141|13140.1|13138|13136.5|54
1762920300000|2025-11-12 04:05:00|13138|13136.5|13136.2|13135.3|13138|13136.6|13136.2|13135.3|52
1762920600000|2025-11-12 04:10:00|13136.3|13135.4|13136.1|13135.2|13136.8|13135.9|13135.8|13134.7|57
1762920900000|2025-11-12 04:15:00|13136|13135.1|13135|13134.1|13136.2|13135.3|13134.6|13133.7|54
1762921200000|2025-11-12 04:20:00|13134.7|13133.8|13130.5|13129|13134.8|13133.9|13130.2|13128.8|106
1762921500000|2025-11-12 04:25:00|13130.3|13129.4|13132.9|13132|13132.9|13132|13130.1|13129.2|76
1762921800000|2025-11-12 04:30:00|13133|13132.1|13131.1|13130.2|13133.3|13132.4|13130.3|13128.8|64
1762922100000|2025-11-12 04:35:00|13131.2|13130.3|13130.7|13129.8|13132|13131.1|13130.2|13129.3|69
1762922400000|2025-11-12 04:40:00|13130.4|13129.5|13130.5|13129.6|13131.6|13130.7|13129.9|13128.4|68
1762922700000|2025-11-12 04:45:00|13130.6|13129.7|13130.2|13128.7|13130.9|13130|13128.8|13127.3|69
1762923000000|2025-11-12 04:50:00|13130.4|13128.9|13131.1|13130.2|13131.8|13130.9|13129.9|13128.8|98
1762923300000|2025-11-12 04:55:00|13131.2|13130.3|13130.5|13129.6|13132|13131.1|13130.4|13129.5|72
1762923600000|2025-11-12 05:00:00|13130.6|13129.7|13130.4|13129.5|13130.9|13130|13129.1|13128.2|84
1762923900000|2025-11-12 05:05:00|13130.8|13129.9|13133.6|13132.7|13133.6|13132.7|13130.7|13129.8|67
1762924200000|2025-11-12 05:10:00|13133.8|13132.9|13134.7|13133.8|13135|13134.1|13133.5|13132.6|35
1762924500000|2025-11-12 05:15:00|13134.8|13133.9|13135.8|13134.9|13136.6|13135.7|13133.7|13132.8|81
1762924800000|2025-11-12 05:20:00|13136|13135.1|13137.4|13136.5|13139|13138.1|13136|13135.1|153
1762925100000|2025-11-12 05:25:00|13137.3|13136.4|13136|13135.1|13137.6|13136.7|13135.9|13134.8|88
1762925400000|2025-11-12 05:30:00|13135.6|13134.7|13138.4|13137.5|13138.5|13137.6|13134.3|13133|86
1762925700000|2025-11-12 05:35:00|13138.5|13137.6|13138.1|13137.2|13139.1|13138.2|13137.2|13136.3|97
1762926000000|2025-11-12 05:40:00|13138.2|13137.3|13136.3|13135.4|13139.3|13138.4|13135.6|13134.7|98
1762926300000|2025-11-12 05:45:00|13136.1|13135.2|13136|13135.1|13137.7|13136.8|13134.5|13133.6|109
1762926600000|2025-11-12 05:50:00|13136.3|13135.4|13137.1|13136.2|13137.2|13136.3|13135.4|13134.5|60
1762926900000|2025-11-12 05:55:00|13136.6|13135.7|13134.6|13133.7|13137.5|13136.6|13134.6|13133.7|93
1762927200000|2025-11-12 06:00:00|13134|13133.1|13138.3|13136.8|13138.3|13137.2|13133.7|13132.8|82
1762927500000|2025-11-12 06:05:00|13138.7|13137.2|13137.4|13136.5|13139.7|13138.8|13137|13135.7|61
1762927800000|2025-11-12 06:10:00|13136.8|13135.9|13132.5|13131.6|13137.4|13136.5|13132.4|13131.5|99
1762928100000|2025-11-12 06:15:00|13132.7|13131.8|13130.9|13130|13133.5|13132.6|13130.9|13130|46
1762928400000|2025-11-12 06:20:00|13131.1|13130.2|13133.1|13132.2|13133.4|13132.5|13131.1|13130.2|54
1762928700000|2025-11-12 06:25:00|13133.2|13132.3|13134.3|13133.4|13134.5|13133.6|13131.9|13131|79
1762929000000|2025-11-12 06:30:00|13134.5|13133.6|13135|13134.1|13135.6|13134.7|13134.1|13132.9|76
1762929300000|2025-11-12 06:35:00|13134.7|13133.8|13140.1|13139.2|13140.1|13139.2|13134.7|13133.8|95
1762929600000|2025-11-12 06:40:00|13140|13139.1|13138.6|13137.7|13140.1|13139.2|13137.9|13137|92
1762929900000|2025-11-12 06:45:00|13138.4|13137.5|13140.6|13139.1|13140.7|13139.2|13136.7|13135.8|73
1762930200000|2025-11-12 06:50:00|13140.8|13139.3|13140.7|13139.8|13141.5|13140.4|13140.2|13139.2|86
1762930500000|2025-11-12 06:55:00|13141.2|13140.3|13141.4|13140.5|13142.6|13141.7|13141.2|13140.3|71
1762930800000|2025-11-12 07:00:00|13141.9|13141|13143.5|13142.6|13144.1|13143.2|13141.9|13141|108
1762931100000|2025-11-12 07:05:00|13143.4|13142.5|13144.7|13143.8|13147.1|13146.2|13143.4|13142.5|216
1762931400000|2025-11-12 07:10:00|13144.5|13143.6|13145.4|13144.5|13147.5|13146.6|13142.9|13142|136
1762931700000|2025-11-12 07:15:00|13145.2|13144.3|13149|13148.1|13149.5|13148.6|13145.2|13144.3|170
1762932000000|2025-11-12 07:20:00|13149.1|13148.2|13145.7|13144.8|13149.1|13148.2|13145.6|13144.6|157
1762932300000|2025-11-12 07:25:00|13145.8|13144.9|13147.9|13147|13147.9|13147|13144.7|13143.8|89
1762932600000|2025-11-12 07:30:00|13147.6|13146.7|13143.8|13142.9|13148.9|13148|13143.7|13142.8|155
1762932900000|2025-11-12 07:35:00|13143.9|13143|13140.3|13139.4|13143.9|13143|13139.6|13138.7|160
1762933200000|2025-11-12 07:40:00|13140.2|13139.3|13143.7|13142.8|13144.5|13143.6|13139.6|13138.7|113
1762933500000|2025-11-12 07:45:00|13143.6|13142.7|13147.8|13146.9|13148.5|13147.6|13142.8|13141.9|104
1762933800000|2025-11-12 07:50:00|13148|13147.1|13144|13143.1|13149.3|13148.4|13143.7|13142.8|117
1762934100000|2025-11-12 07:55:00|13144.4|13142.9|13145.8|13144.9|13145.8|13144.9|13143.3|13142|152
1762934400000|2025-11-12 08:00:00|13146|13145.1|13147.6|13146.7|13148.5|13147.6|13144.4|13143.5|260
1762934700000|2025-11-12 08:05:00|13147.5|13146.6|13154.8|13153.9|13156.2|13155.3|13146.7|13145.8|273
1762935000000|2025-11-12 08:10:00|13154.6|13153.7|13154.5|13153.6|13156.1|13155.2|13152.8|13151.9|151
1762935300000|2025-11-12 08:15:00|13154.6|13153.7|13153.4|13152.5|13156.2|13154.9|13152.3|13151.4|176
1762935600000|2025-11-12 08:20:00|13153.5|13152.6|13149.5|13148.6|13155.1|13154.2|13149|13148.1|220
1762935900000|2025-11-12 08:25:00|13149.6|13148.7|13152.9|13152|13154.4|13153.5|13149.6|13148.7|180
1762936200000|2025-11-12 08:30:00|13152.7|13151.8|13151.7|13150.8|13154.6|13153.7|13150.9|13150|181
1762936500000|2025-11-12 08:35:00|13151.6|13150.7|13151.7|13150.8|13153.2|13152.3|13150.4|13149.4|165
1762936800000|2025-11-12 08:40:00|13151.6|13150.7|13151|13150.1|13153.9|13153|13151|13150.1|144
1762937100000|2025-11-12 08:45:00|13151.1|13150.2|13138.2|13137.3|13152|13150.9|13138.1|13136.9|223
1762937400000|2025-11-12 08:50:00|13138.1|13137.2|13123.5|13122.6|13138.1|13137.2|13123.2|13122.3|243
1762937700000|2025-11-12 08:55:00|13123.4|13122.5|13117.9|13117|13125.1|13124.2|13117.3|13116.4|282
1762938000000|2025-11-12 09:00:00|13117.8|13116.9|13129.2|13128.3|13129.6|13128.7|13115.8|13114.9|245
1762938300000|2025-11-12 09:05:00|13129.1|13128.2|13121.6|13120.7|13132|13131.1|13119.6|13118.7|174
1762938600000|2025-11-12 09:10:00|13121.3|13120.4|13116.5|13115.6|13123.9|13123|13116|13115.1|179
1762938900000|2025-11-12 09:15:00|13116.6|13115.7|13126.9|13126|13128.8|13127.9|13116.4|13115.5|176
1762939200000|2025-11-12 09:20:00|13127.2|13126.3|13125.9|13124.4|13130.3|13129.4|13125.9|13124.4|153
1762939500000|2025-11-12 09:25:00|13126.2|13124.7|13125.2|13124.3|13128.4|13127.5|13123.3|13122.4|158
1762939800000|2025-11-12 09:30:00|13125.3|13124.4|13125.9|13125|13127.1|13126.2|13123.1|13122.2|146
1762940100000|2025-11-12 09:35:00|13126|13125.1|13126.3|13125.4|13128.9|13128|13123.6|13122.7|140
1762940400000|2025-11-12 09:40:00|13126.2|13125.3|13125.3|13124.4|13126.2|13125.3|13122.7|13121.8|129
1762940700000|2025-11-12 09:45:00|13125.7|13124.8|13124.5|13123.6|13128.2|13127.3|13124.5|13123.6|113
1762941000000|2025-11-12 09:50:00|13124.9|13124|13116.1|13115.2|13124.9|13124|13116.1|13115.2|220
1762941300000|2025-11-12 09:55:00|13116|13115.1|13116.9|13116|13117.9|13117|13116|13115.1|146
1762941600000|2025-11-12 10:00:00|13117.5|13116.6|13120.7|13119.8|13121.1|13120.2|13115.8|13114.9|174
1762941900000|2025-11-12 10:05:00|13120.6|13119.7|13117.4|13116.5|13121.8|13120.9|13117.3|13116.4|124
1762942200000|2025-11-12 10:10:00|13117.5|13116.6|13116|13115.1|13117.8|13116.9|13113.9|13113|127
1762942500000|2025-11-12 10:15:00|13116.1|13115.2|13113.4|13112.5|13117.7|13116.8|13113.4|13111.9|124
1762942800000|2025-11-12 10:20:00|13113.3|13112.4|13111.5|13110.6|13115.3|13114.4|13111.4|13110.5|104
1762943100000|2025-11-12 10:25:00|13111.6|13110.1|13111.4|13110.5|13113.2|13112.3|13111.1|13110|92
1762943400000|2025-11-12 10:30:00|13112.2|13111.3|13114|13113.1|13115|13114.1|13111.4|13110.5|91
1762943700000|2025-11-12 10:35:00|13113.7|13112.8|13122.2|13121.3|13122.2|13121.3|13113.7|13112.8|134
1762944000000|2025-11-12 10:40:00|13122.3|13121.4|13123.4|13122.5|13125.6|13124.7|13122.2|13121.3|106
1762944300000|2025-11-12 10:45:00|13122.4|13121.5|13127.5|13126.6|13127.5|13126.6|13122.1|13121.2|105
1762944600000|2025-11-12 10:50:00|13127.1|13126.2|13126|13125.1|13128.3|13127.4|13125.8|13124.9|78
1762944900000|2025-11-12 10:55:00|13125.9|13125|13125.9|13125|13127.2|13126.3|13124.1|13123.2|101
1762945200000|2025-11-12 11:00:00|13126|13125.1|13124.3|13123.4|13126|13125.1|13121.9|13121|96
1762945500000|2025-11-12 11:05:00|13124.2|13123.3|13119.6|13118.7|13124.2|13123.3|13119.3|13118.4|76
1762945800000|2025-11-12 11:10:00|13119.5|13118.6|13119.9|13119|13120|13119.1|13118.2|13117.3|77
1762946100000|2025-11-12 11:15:00|13119.5|13118.6|13124.2|13123.3|13124.3|13123.4|13116.2|13115.3|125
1762946400000|2025-11-12 11:20:00|13124.6|13123.7|13125.8|13124.9|13127.1|13126.2|13122.1|13121.2|105
1762946700000|2025-11-12 11:25:00|13126|13125.1|13127|13126.1|13128.4|13127.5|13125.3|13124.4|106
1762947000000|2025-11-12 11:30:00|13127.3|13126.4|13129.7|13128.8|13130.3|13129.4|13127.3|13126.4|118
1762947300000|2025-11-12 11:35:00|13129.5|13128.6|13127.2|13126.3|13130.6|13129.7|13127.2|13126.3|106
1762947600000|2025-11-12 11:40:00|13127.1|13126.2|13124.4|13122.9|13128|13127.1|13123.6|13122.1|112
1762947900000|2025-11-12 11:45:00|13124.3|13122.8|13124.5|13123.6|13127.7|13126.8|13124|13122.8|127
1762948200000|2025-11-12 11:50:00|13124.4|13123.5|13127|13126.1|13129.4|13128.5|13123.9|13123|130
1762948500000|2025-11-12 11:55:00|13127.1|13126.2|13138|13137.1|13139|13138.1|13126.7|13125.8|238
1762948800000|2025-11-12 12:00:00|13137.9|13137|13130|13129.1|13140.9|13140|13129.9|13129|228
1762949100000|2025-11-12 12:05:00|13130.2|13129.3|13127.4|13126.5|13132.9|13132|13126.8|13125.9|184
1762949400000|2025-11-12 12:10:00|13127.5|13126.6|13130.1|13129.2|13131|13130.1|13125.5|13124|149
1762949700000|2025-11-12 12:15:00|13130.3|13129.4|13124.7|13123.2|13131.4|13130.5|13124.5|13123|175
1762950000000|2025-11-12 12:20:00|13124.5|13123|13126.7|13125.8|13127.6|13126.2|13124.5|13123|126
1762950300000|2025-11-12 12:25:00|13126.9|13126|13124.2|13123.3|13127.2|13126.3|13124.1|13123.2|95
1762950600000|2025-11-12 12:30:00|13124|13123.1|13112.7|13111.8|13124|13123.1|13112|13111.1|160
1762950900000|2025-11-12 12:35:00|13112.6|13111.7|13110|13109.1|13115|13114.1|13108.8|13107.9|237
1762951200000|2025-11-12 12:40:00|13110.1|13109.2|13115.4|13114.5|13115.8|13114.9|13108.5|13107.6|185
1762951500000|2025-11-12 12:45:00|13115.3|13114.4|13114.1|13113.2|13119.9|13119|13113.7|13112.8|201
1762951800000|2025-11-12 12:50:00|13114.3|13113.4|13114.5|13113.6|13117.9|13117|13114.3|13113.4|151
1762952100000|2025-11-12 12:55:00|13114.4|13113.5|13118.2|13117.3|13118.5|13117.6|13112.5|13111.6|251
1762952400000|2025-11-12 13:00:00|13118.1|13117.2|13116.5|13115.6|13122.8|13121.9|13114.9|13114|229
1762952700000|2025-11-12 13:05:00|13116.8|13115.9|13120.7|13119.8|13121.5|13120.6|13115.8|13114.9|194
1762953000000|2025-11-12 13:10:00|13120.6|13119.7|13114|13113.1|13120.6|13119.7|13113.3|13112.4|199
1762953300000|2025-11-12 13:15:00|13114.1|13113.2|13106.7|13105.8|13115.5|13114.6|13106.7|13105.8|195
1762953600000|2025-11-12 13:20:00|13106.9|13106|13106.5|13105.6|13108.5|13107.6|13105.4|13104.5|182
1762953900000|2025-11-12 13:25:00|13106.7|13105.8|13105.8|13104.9|13109.1|13108.2|13105.7|13104.8|160
1762954200000|2025-11-12 13:30:00|13105.7|13104.8|13105.9|13105|13108|13107.1|13103.5|13102.6|208
1762954500000|2025-11-12 13:35:00|13106|13105.1|13101.6|13100.7|13106.1|13105.2|13096.4|13095.5|221
1762954800000|2025-11-12 13:40:00|13101.4|13100.5|13100.5|13099.6|13101.4|13100.5|13098.6|13097.7|137
1762955100000|2025-11-12 13:45:00|13099.7|13098.8|13103.3|13101.8|13104.3|13103.4|13099.5|13098.6|116
1762955400000|2025-11-12 13:50:00|13103.1|13101.6|13103.5|13102|13104.9|13104|13101.2|13099.7|126
1762955700000|2025-11-12 13:55:00|13103.4|13101.9|13105.4|13104.5|13106.1|13105.2|13101.1|13100.2|156
1762956000000|2025-11-12 14:00:00|13105.3|13104.4|13102.4|13101.5|13108.2|13107.3|13101.4|13100.5|204
1762956300000|2025-11-12 14:05:00|13102.3|13101.4|13097|13096.1|13102.3|13101.4|13096.7|13095.8|174
1762956600000|2025-11-12 14:10:00|13096.8|13095.9|13090.6|13089.7|13097.2|13096.3|13089.4|13088.5|248
1762956900000|2025-11-12 14:15:00|13090.9|13090|13087.3|13086.4|13091.8|13090.9|13085.6|13084.7|282
1762957200000|2025-11-12 14:20:00|13087.4|13086.5|13088|13087.1|13093.2|13091.8|13087.3|13086.4|223
1762957500000|2025-11-12 14:25:00|13088.1|13087.2|13089.3|13088.4|13089.4|13088.5|13085|13084.1|241
1762957800000|2025-11-12 14:30:00|13089.6|13088.7|13090.2|13089.3|13095|13094.1|13089.2|13088.3|323
1762958100000|2025-11-12 14:35:00|13090.1|13089.2|13091.1|13090.2|13092.2|13091.3|13087|13086.1|238
1762958400000|2025-11-12 14:40:00|13091|13090.1|13098.1|13097.2|13098.4|13097.5|13091|13090.1|185
1762958700000|2025-11-12 14:45:00|13098.3|13097.4|13096.1|13095.2|13098.3|13097.4|13094.3|13093.4|244
1762959000000|2025-11-12 14:50:00|13096.7|13095.8|13095.3|13094.4|13100.3|13099.4|13094.9|13094|223
1762959300000|2025-11-12 14:55:00|13095.6|13094.7|13099.7|13098.8|13099.8|13098.9|13094.2|13093.3|221
1762959600000|2025-11-12 15:00:00|13099.5|13098.6|13102|13101.1|13107.2|13106.3|13098.5|13097.6|322
1762959900000|2025-11-12 15:05:00|13102.5|13101.6|13105.2|13104.3|13107.2|13106.3|13100.6|13099.7|215
1762960200000|2025-11-12 15:10:00|13104.9|13104|13105.9|13105|13107.8|13106.9|13102.5|13101.6|259
1762960500000|2025-11-12 15:15:00|13106.1|13105.2|13114|13113.1|13114.2|13113.3|13104.9|13104|227
1762960800000|2025-11-12 15:20:00|13113.9|13113|13112.7|13111.8|13115.7|13114.8|13110.6|13109.7|188
1762961100000|2025-11-12 15:25:00|13112.8|13111.9|13112.9|13112|13114.2|13113.3|13110.4|13109.5|191
1762961400000|2025-11-12 15:30:00|13112.6|13111.7|13110.9|13110|13112.8|13111.9|13110.1|13109.2|117
1762961700000|2025-11-12 15:35:00|13111.1|13110.2|13114|13113.1|13116|13115.1|13111.1|13110.2|194
1762962000000|2025-11-12 15:40:00|13113.6|13112.7|13118.8|13117.9|13119.4|13118.5|13111.6|13110.7|175
1762962300000|2025-11-12 15:45:00|13119|13118.1|13122.8|13121.9|13123|13122.1|13118.9|13118|169
1762962600000|2025-11-12 15:50:00|13122.7|13121.8|13127.2|13126.3|13129.6|13128.7|13122.7|13121.8|286
1762962900000|2025-11-12 15:55:00|13128|13127.1|13130.6|13129.7|13132.4|13131.5|13126.9|13126|335
1762963200000|2025-11-12 16:00:00|13130.7|13129.8|13132.5|13131.6|13134.8|13133.9|13130.7|13129.8|287
1762963500000|2025-11-12 16:05:00|13132.6|13131.7|13133.2|13132.3|13136.2|13135.3|13131.9|13131|204
1762963800000|2025-11-12 16:10:00|13133.4|13132.5|13133.9|13133|13135.2|13134.3|13131.9|13131|130
1762964100000|2025-11-12 16:15:00|13133.8|13132.9|13131|13130.1|13135.2|13134.3|13130.3|13129.4|148
1762964400000|2025-11-12 16:20:00|13131.1|13130.2|13129.7|13128.8|13133.4|13132.5|13128.5|13127.6|173
1762964700000|2025-11-12 16:25:00|13129.8|13128.9|13130.3|13129.4|13132.9|13132|13128.7|13127.8|125
1762965000000|2025-11-12 16:30:00|13129.8|13128.9|13131.3|13130.4|13133.6|13132.7|13128.3|13127.4|151
1762965300000|2025-11-12 16:35:00|13131.4|13130.5|13133.9|13133|13134.8|13133.9|13131.4|13130.5|134
1762965600000|2025-11-12 16:40:00|13133.8|13132.9|13135.4|13134.5|13136.5|13135.2|13132|13130.5|133
1762965900000|2025-11-12 16:45:00|13135.2|13134.3|13130.2|13129.3|13135.8|13134.9|13128.6|13127.7|149
1762966200000|2025-11-12 16:50:00|13130.6|13129.7|13130.1|13129.2|13131.6|13130.7|13128.6|13127.7|144
1762966500000|2025-11-12 16:55:00|13130.2|13129.3|13130.6|13129.7|13131.2|13130.3|13129.2|13128.3|100
1762966800000|2025-11-12 17:00:00|13130.4|13129.5|13135.9|13135|13135.9|13135|13130.4|13129.5|144
1762967100000|2025-11-12 17:05:00|13135.8|13134.9|13136.4|13135.5|13136.7|13135.8|13133.4|13132.5|121
1762967400000|2025-11-12 17:10:00|13136.5|13135.6|13139.3|13138.4|13139.3|13138.4|13135.6|13134.7|141
1762967700000|2025-11-12 17:15:00|13139|13138.1|13138.8|13137.9|13140.5|13139.6|13137.5|13136.5|129
1762968000000|2025-11-12 17:20:00|13138.6|13137.7|13137.2|13136.3|13139.1|13138.2|13137|13135.6|71
1762968300000|2025-11-12 17:25:00|13136.9|13136|13136.2|13135.3|13137.3|13136.4|13134.9|13134|107
1762968600000|2025-11-12 17:30:00|13135.9|13135|13138.1|13136.6|13138.2|13137|13134.8|13133.6|88
1762968900000|2025-11-12 17:35:00|13138.2|13136.7|13138.4|13137.5|13138.8|13137.9|13136.6|13135.7|71
1762969200000|2025-11-12 17:40:00|13138.3|13137.4|13135.8|13134.9|13138.5|13137.6|13135.4|13134.5|69
1762969500000|2025-11-12 17:45:00|13135.5|13134.6|13135.2|13134.3|13135.8|13134.9|13134.8|13133.9|74
1762969800000|2025-11-12 17:50:00|13135.1|13134.2|13134.2|13133.3|13135.4|13134.5|13133.3|13132.4|82
1762970100000|2025-11-12 17:55:00|13134.1|13133.2|13139.3|13138.4|13139.6|13138.7|13133.5|13132.6|129
1762970400000|2025-11-12 18:00:00|13139.4|13138.5|13141|13140.1|13141.1|13140.2|13137.8|13136.9|149
1762970700000|2025-11-12 18:05:00|13141.1|13140.2|13139.7|13138.8|13141.1|13140.2|13137.8|13136.9|83
1762971000000|2025-11-12 18:10:00|13139.9|13139|13140.2|13139.3|13141.6|13140.7|13139.3|13138.3|91
1762971300000|2025-11-12 18:15:00|13140|13139.1|13138.3|13137.4|13140.4|13139.5|13137.8|13136.9|74
1762971600000|2025-11-12 18:20:00|13137.9|13137|13139.3|13138.4|13140.4|13139.5|13137.8|13136.9|70
1762971900000|2025-11-12 18:25:00|13139|13138.1|13139.4|13138.5|13140.3|13139.4|13138.2|13137.1|74
1762972200000|2025-11-12 18:30:00|13139.3|13138.4|13141.2|13140.3|13141.7|13140.8|13139.3|13138.4|76
1762972500000|2025-11-12 18:35:00|13141.1|13140.2|13144.4|13143.5|13144.4|13143.5|13141|13140.1|101
1762972800000|2025-11-12 18:40:00|13143.9|13143|13143.3|13142.4|13144.6|13143.7|13142.8|13141.9|68
1762973100000|2025-11-12 18:45:00|13143.4|13142.5|13144.3|13143.4|13144.7|13143.8|13142.4|13141.5|63
1762973400000|2025-11-12 18:50:00|13144.2|13143.3|13143.5|13142.6|13144.3|13143.4|13142.5|13141.6|100
1762973700000|2025-11-12 18:55:00|13143.3|13142.4|13140.9|13140|13143.5|13142.6|13140.3|13139.4|65
1762974000000|2025-11-12 19:00:00|13140.7|13139.8|13137.9|13137|13141.9|13141|13137.9|13137|111
1762974300000|2025-11-12 19:05:00|13137.6|13136.7|13138.6|13137.7|13140.3|13139.4|13136.3|13135.4|102
1762974600000|2025-11-12 19:10:00|13138.5|13137.6|13133.4|13132.5|13138.6|13137.7|13133.3|13132.4|103
1762974900000|2025-11-12 19:15:00|13133.7|13132.8|13134.6|13133.7|13134.9|13134|13132.1|13131.2|93
1762975200000|2025-11-12 19:20:00|13134.9|13134|13133.2|13132.3|13136|13134.6|13132.9|13131.4|88
1762975500000|2025-11-12 19:25:00|13133.3|13132.4|13132.8|13131.9|13133.3|13132.4|13131.8|13130.9|76
1762975800000|2025-11-12 19:30:00|13132.7|13131.8|13133.8|13132.9|13133.9|13133|13132.6|13131.3|80
1762976100000|2025-11-12 19:35:00|13133.9|13133|13134.7|13133.8|13135|13134.1|13132.1|13131.2|85
1762976400000|2025-11-12 19:40:00|13134.8|13133.9|13132.4|13131.5|13134.8|13133.9|13131.6|13130.7|70
1762976700000|2025-11-12 19:45:00|13132.2|13131.3|13130.3|13129.4|13133.1|13132.2|13130.3|13129.4|59
1762977000000|2025-11-12 19:50:00|13130.4|13129.5|13131.9|13131|13132.3|13131.4|13129.6|13128.7|88
1762977300000|2025-11-12 19:55:00|13132.1|13131.2|13130.4|13129.5|13132.1|13131.2|13128.4|13127.5|101
1762977600000|2025-11-12 20:00:00|13129.2|13128.3|13132.3|13131.4|13132.5|13131.6|13129|13128.1|118
1762977900000|2025-11-12 20:05:00|13132|13131.1|13130.6|13129.7|13132.6|13131.7|13129.7|13128.8|79
1762978200000|2025-11-12 20:10:00|13130.7|13129.8|13133.4|13132.5|13133.4|13132.5|13130.6|13129.7|65
1762978500000|2025-11-12 20:15:00|13133.5|13132.6|13132.6|13131.7|13134|13133.1|13132.5|13131.6|52
1762978800000|2025-11-12 20:20:00|13132.5|13131.6|13131.2|13130.3|13133.3|13132.4|13130.1|13129.2|63
1762979100000|2025-11-12 20:25:00|13131|13130.1|13131.7|13130.8|13133|13132.1|13130.9|13130|78
1762979400000|2025-11-12 20:30:00|13131.5|13130.6|13130|13129.1|13131.7|13130.8|13129.9|13129|53
1762979700000|2025-11-12 20:35:00|13129.7|13128.8|13128.2|13127.3|13130|13129.1|13127.9|13127|88
1762980000000|2025-11-12 20:40:00|13128.3|13127.4|13131|13130.1|13131.2|13130.3|13128.3|13127.4|46
1762980300000|2025-11-12 20:45:00|13132|13131.1|13129.6|13128.7|13132.2|13131.3|13129.3|13128.4|54
1762980600000|2025-11-12 20:50:00|13129.5|13128.6|13130.9|13130|13130.9|13130|13128.9|13128|52
1762980900000|2025-11-12 20:55:00|13130.5|13129.6|13130.8|13129.9|13132.4|13131.5|13130.3|13129.4|64
1762981200000|2025-11-12 21:00:00|13130.9|13130|13129.4|13128.5|13131.6|13130.7|13129.2|13127.7|75
1762981500000|2025-11-12 21:05:00|13129.5|13128.6|13126.7|13125.8|13130.4|13129.5|13125.4|13124.4|84
1762981800000|2025-11-12 21:10:00|13126.6|13125.7|13127.9|13127|13128.8|13127.4|13126.1|13124.6|91
1762982100000|2025-11-12 21:15:00|13127.6|13126.7|13127.6|13126.7|13130.5|13129.6|13127.5|13126.4|39
1762982400000|2025-11-12 21:20:00|13128|13126.5|13127.7|13126.8|13128.2|13127.3|13127.4|13126.5|37
1762982700000|2025-11-12 21:25:00|13127.8|13126.9|13126.3|13124.8|13128.1|13127|13126.1|13124.8|51
1762983000000|2025-11-12 21:30:00|13126.2|13124.7|13127.2|13125.7|13127.3|13126.2|13126.2|13124.7|14
1762983300000|2025-11-12 21:35:00|13128.1|13127.2|13128.2|13127.3|13128.2|13127.3|13126.2|13125.3|35
1762983600000|2025-11-12 21:40:00|13128.3|13127.4|13127.5|13126.6|13129.6|13128.7|13127.5|13126.4|42
1762983900000|2025-11-12 21:45:00|13127.4|13126.5|13128.2|13127.3|13128.3|13127.4|13124.8|13123.3|30
1762984200000|2025-11-12 21:50:00|13128.1|13127.2|13130.3|13128.8|13130.5|13129.6|13127.1|13126.2|63
1762984500000|2025-11-12 21:55:00|13131.1|13128.7|13137.7|13129.8|13137.8|13132.5|13130.9|13127.5|126
1762984800000|2025-11-12 22:00:00|13137.5|13129.6|13136.1|13124.2|13138.9|13129.6|13136.1|13124.2|9
1762985100000|2025-11-12 22:05:00|13136.2|13124.3|13136.9|13125|13137.3|13125.4|13136.2|13124.3|12
1762985400000|2025-11-12 22:10:00|13137|13125.1|13137.1|13125.2|13137.1|13125.2|13136|13124.1|8
1762985700000|2025-11-12 22:15:00|13137|13125.1|13137.2|13125.3|13137.2|13125.3|13136.7|13124.8|21
1762986000000|2025-11-12 22:20:00|13137.3|13125.4|13137.2|13125.3|13137.4|13125.5|13135.7|13123.8|26
1762986300000|2025-11-12 22:25:00|13137.4|13125.5|13140.5|13128.8|13140.5|13128.8|13136.5|13124.6|30
1762986600000|2025-11-12 22:30:00|13140.4|13128.7|13136.8|13124.9|13140.4|13128.9|13133.8|13121.9|44
1762986900000|2025-11-12 22:35:00|13136.7|13125|13135.9|13125.4|13137|13125.9|13135.9|13124.7|66
1762987200000|2025-11-12 22:40:00|13135.8|13125.3|13135.8|13126.8|13137.4|13126.9|13135.7|13125.3|43
1762987500000|2025-11-12 22:45:00|13135.7|13126.9|13135.5|13127.3|13137|13127.6|13135.2|13126.6|146
1762987800000|2025-11-12 22:50:00|13135.7|13127.5|13136|13127.2|13136.5|13127.5|13135.4|13126.9|201
1762988100000|2025-11-12 22:55:00|13136.1|13127.1|13135.7|13126.1|13137.5|13127.6|13135.5|13125.6|275
1762988400000|2025-11-12 23:00:00|13134.8|13125.6|13131.4|13128|13137.2|13129.8|13131.2|13125.6|74
1762988700000|2025-11-12 23:05:00|13131|13128.5|13131.1|13129.6|13131.7|13130.2|13129.8|13127.6|36
1762989000000|2025-11-12 23:10:00|13131.2|13129.7|13130.3|13128.8|13131.3|13129.8|13130.2|13128.7|34
1762989300000|2025-11-12 23:15:00|13130.4|13128.9|13130.5|13129|13130.6|13129.7|13130|13128.5|33
1762989600000|2025-11-12 23:20:00|13130.4|13128.9|13130.4|13128.9|13130.8|13129.8|13130.2|13128.7|20
1762989900000|2025-11-12 23:25:00|13130.6|13129.1|13130.4|13129.5|13130.6|13129.6|13129.9|13128.9|18
1762990200000|2025-11-12 23:30:00|13130.3|13128.8|13130.4|13129.5|13130.6|13129.5|13130.1|13128.8|26
1762990500000|2025-11-12 23:35:00|13130.8|13129.9|13129.3|13128.4|13130.8|13129.9|13129|13128.1|29
1762990800000|2025-11-12 23:40:00|13129.7|13128.2|13128.2|13126.7|13129.7|13128.4|13127.6|13126.7|59
1762991100000|2025-11-12 23:45:00|13128.1|13126.6|13128|13127.1|13129|13127.6|13127.7|13126.6|23
1762991400000|2025-11-12 23:50:00|13128.1|13127.2|13128.6|13127.1|13128.6|13127.3|13127.7|13126.8|17
1762991700000|2025-11-12 23:55:00|13128.1|13127.2|13128.5|13127.6|13129.1|13127.8|13127.9|13127|27
1762992000000|2025-11-13 00:00:00|13128.6|13127.7|13123|13122.1|13128.9|13128|13122.9|13121.7|80
1762992300000|2025-11-13 00:05:00|13123.2|13121.7|13124.2|13122.7|13125|13124.1|13122.4|13121.4|91
1762992600000|2025-11-13 00:10:00|13123.8|13122.9|13123.7|13122.8|13125.2|13124.3|13123.2|13122.3|60
1762992900000|2025-11-13 00:15:00|13123.2|13122.3|13122.2|13121.3|13124|13122.7|13121.3|13120.4|45
1762993200000|2025-11-13 00:20:00|13122.1|13121.2|13123.3|13122.4|13124.2|13123.3|13122.1|13121.2|54
1762993500000|2025-11-13 00:25:00|13123.9|13123|13122.7|13121.8|13124.2|13123.3|13122.7|13121.3|34
1762993800000|2025-11-13 00:30:00|13122.6|13121.7|13121.2|13120.3|13125.9|13125|13119|13117.6|195
1762994100000|2025-11-13 00:35:00|13120.9|13120|13122.7|13121.8|13124.1|13122.9|13120.9|13119.4|145
1762994400000|2025-11-13 00:40:00|13123.1|13122.2|13120.7|13119.2|13123.5|13122.2|13119.6|13118.1|107
1762994700000|2025-11-13 00:45:00|13120.5|13119|13119|13117.5|13120.5|13119.2|13118.1|13116.8|177
1762995000000|2025-11-13 00:50:00|13118.5|13117.6|13116.3|13115.4|13119.6|13118.7|13116|13115.1|140
1762995300000|2025-11-13 00:55:00|13116.2|13115.3|13117.9|13117|13119|13118|13116.2|13115.3|161
1762995600000|2025-11-13 01:00:00|13117.7|13116.8|13119.7|13118.8|13120.4|13119|13116.4|13114.9|188
1762995900000|2025-11-13 01:05:00|13119.8|13118.9|13119.8|13118.9|13120|13119.1|13118.1|13117.1|110
1762996200000|2025-11-13 01:10:00|13119.4|13118.5|13116.3|13115.4|13119.9|13119|13116.2|13115.3|125
1762996500000|2025-11-13 01:15:00|13116.2|13115.3|13116.4|13115.5|13116.8|13115.9|13114.4|13113.5|169
1762996800000|2025-11-13 01:20:00|13116.3|13115.4|13115.2|13114.3|13117.3|13116.4|13115.1|13114.2|94
1762997100000|2025-11-13 01:25:00|13115.1|13114.2|13113.9|13113|13115.1|13114.2|13111.3|13109.8|137
1762997400000|2025-11-13 01:30:00|13114|13113.1|13118.1|13117.2|13118.2|13117.3|13113|13112.1|126
1762997700000|2025-11-13 01:35:00|13118|13117.1|13118.9|13118|13119|13118.1|13117|13115.7|65
1762998000000|2025-11-13 01:40:00|13119|13118.1|13117.7|13116.8|13120.3|13119.4|13117.7|13116.8|71
1762998300000|2025-11-13 01:45:00|13117.8|13116.9|13119.6|13118.7|13119.6|13118.7|13116.7|13115.8|110
1762998600000|2025-11-13 01:50:00|13119.5|13118.6|13120.5|13119.6|13121|13120.1|13118.2|13117.3|97
1762998900000|2025-11-13 01:55:00|13120.6|13119.7|13124|13122.5|13124.9|13124|13120.3|13119.3|112
1762999200000|2025-11-13 02:00:00|13124.1|13122.6|13126.5|13125.6|13128|13126.9|13123.2|13122.3|120
1762999500000|2025-11-13 02:05:00|13126.7|13125.8|13126|13125.1|13127.4|13126.5|13125.7|13124.8|105
1762999800000|2025-11-13 02:10:00|13125.6|13124.7|13124.3|13123.4|13126.7|13125.8|13124.1|13123.2|98
1763000100000|2025-11-13 02:15:00|13124.4|13123.5|13122.9|13122|13125|13124.1|13121.9|13121|81
1763000400000|2025-11-13 02:20:00|13122.6|13121.7|13119.9|13119|13122.9|13122|13119.9|13119|71
1763000700000|2025-11-13 02:25:00|13119.7|13118.8|13118.9|13118|13119.8|13118.9|13118|13117.1|53
1763001000000|2025-11-13 02:30:00|13118.7|13117.8|13121|13120.1|13121|13120.1|13118|13117.1|83
1763001300000|2025-11-13 02:35:00|13121.1|13120.2|13121.7|13120.8|13122.6|13121.7|13121|13120.1|62
1763001600000|2025-11-13 02:40:00|13121.6|13120.7|13124.6|13123.7|13124.6|13123.7|13121.3|13120.4|72
1763001900000|2025-11-13 02:45:00|13124.4|13123.5|13122.5|13121.6|13124.9|13124|13122.4|13121.5|61
1763002200000|2025-11-13 02:50:00|13122.8|13121.9|13124.4|13123.5|13124.6|13123.7|13122.4|13121.2|65
1763002500000|2025-11-13 02:55:00|13124.5|13123.6|13125.6|13124.7|13126.5|13125.6|13123.4|13122.5|69
1763002800000|2025-11-13 03:00:00|13125.9|13125|13126.2|13125.3|13128.4|13127.5|13125.8|13124.9|78
1763003100000|2025-11-13 03:05:00|13126.3|13125.4|13128.8|13127.3|13129.1|13127.6|13125.2|13124.3|81
1763003400000|2025-11-13 03:10:00|13128.9|13127.4|13127.8|13126.9|13130|13128.5|13127.7|13126.6|62
1763003700000|2025-11-13 03:15:00|13127.5|13126.6|13125.5|13124.6|13127.5|13126.6|13124.7|13123.8|93
1763004000000|2025-11-13 03:20:00|13125.4|13124.5|13124.8|13123.9|13126.1|13124.8|13124.6|13123.7|78
1763004300000|2025-11-13 03:25:00|13124.3|13123.4|13125.2|13124.3|13125.8|13124.9|13124.1|13122.6|100
1763004600000|2025-11-13 03:30:00|13125.3|13124.4|13123.6|13122.7|13126.3|13125.2|13123.6|13122.7|54
1763004900000|2025-11-13 03:35:00|13123.4|13122.5|13122.9|13122|13123.4|13122.5|13122.1|13121.2|49
1763005200000|2025-11-13 03:40:00|13122.8|13121.9|13123|13122.1|13123.2|13122.3|13122.1|13121.2|64
1763005500000|2025-11-13 03:45:00|13123.1|13122.2|13122.8|13121.9|13123.2|13122.3|13121.8|13120.9|56
1763005800000|2025-11-13 03:50:00|13122.7|13121.8|13125.2|13124.3|13125.2|13124.3|13122.1|13121.2|60
1763006100000|2025-11-13 03:55:00|13125.8|13124.9|13126.9|13126|13127.9|13127|13125.4|13124.5|82
1763006400000|2025-11-13 04:00:00|13126.8|13125.9|13126.9|13126|13127.4|13126.1|13125.5|13124.6|67
1763006700000|2025-11-13 04:05:00|13126.8|13125.9|13128.5|13127.6|13128.9|13127.6|13126.5|13125.6|81
1763007000000|2025-11-13 04:10:00|13128|13127.1|13126.8|13125.9|13128.2|13127.1|13126.7|13125.8|67
1763007300000|2025-11-13 04:15:00|13126.7|13125.8|13122.6|13121.7|13126.8|13125.9|13122.6|13121.7|59
1763007600000|2025-11-13 04:20:00|13122.7|13121.8|13122.9|13122|13123.2|13122.3|13121.6|13120.7|60
1763007900000|2025-11-13 04:25:00|13122.3|13121.4|13122.9|13122|13123.2|13122.3|13121.3|13120.2|49
1763008200000|2025-11-13 04:30:00|13123|13122.1|13122.4|13121.5|13123.3|13122.4|13121.8|13120.8|40
1763008500000|2025-11-13 04:35:00|13122.3|13121.4|13121.9|13121|13122.4|13121.5|13121.5|13120.4|47
1763008800000|2025-11-13 04:40:00|13121.8|13120.4|13122.3|13121.4|13122.9|13122|13121.8|13120.3|38
1763009100000|2025-11-13 04:45:00|13122.4|13121.5|13121.8|13120.9|13122.6|13121.7|13121.7|13120.4|47
1763009400000|2025-11-13 04:50:00|13122|13120.5|13120.9|13119.4|13122.3|13121.3|13120.8|13119.4|36
1763009700000|2025-11-13 04:55:00|13120.8|13119.3|13123.5|13122.6|13123.9|13123|13120.6|13119.3|60
1763010000000|2025-11-13 05:00:00|13124|13123.1|13123|13122.1|13124.4|13123.5|13122.9|13122|75
1763010300000|2025-11-13 05:05:00|13123.3|13122.4|13123.2|13122.3|13125.1|13124|13122.6|13121.2|67
1763010600000|2025-11-13 05:10:00|13123.1|13122.2|13123|13122.1|13123.3|13122.3|13121.8|13120.9|34
1763010900000|2025-11-13 05:15:00|13122.9|13122|13125.6|13124.7|13125.6|13124.7|13122.9|13122|53
1763011200000|2025-11-13 05:20:00|13124.9|13124|13123.5|13122.6|13125.3|13124.4|13123.1|13122.2|60
1763011500000|2025-11-13 05:25:00|13123.8|13122.9|13122.8|13121.9|13123.8|13122.9|13122.5|13121.6|97
1763011800000|2025-11-13 05:30:00|13122.7|13121.8|13122.1|13121.2|13123.6|13122.7|13121.9|13121|56
1763012100000|2025-11-13 05:35:00|13122.3|13121.4|13121.7|13120.8|13122.3|13121.4|13120.7|13119.8|83
1763012400000|2025-11-13 05:40:00|13122.2|13120.7|13119.6|13118.7|13122.2|13120.8|13119.3|13118.4|52
1763012700000|2025-11-13 05:45:00|13119.5|13118.6|13119.8|13118.9|13120.2|13119.2|13118.8|13117.6|63
1763013000000|2025-11-13 05:50:00|13119.6|13118.7|13119.8|13118.9|13119.9|13119|13117.7|13116.7|55
1763013300000|2025-11-13 05:55:00|13119.3|13118.4|13117.8|13116.9|13120|13119.1|13115.7|13114.8|115
1763013600000|2025-11-13 06:00:00|13117.7|13116.8|13120.2|13119.3|13121.7|13120.8|13117.5|13116.6|119
1763013900000|2025-11-13 06:05:00|13120.4|13119.5|13121.8|13120.9|13122.3|13121.4|13120.1|13119.2|103
1763014200000|2025-11-13 06:10:00|13121.9|13121|13120|13119.1|13122.3|13121.4|13118.7|13117.8|105
1763014500000|2025-11-13 06:15:00|13119.8|13118.9|13121.8|13120.9|13122|13121.1|13119.6|13118.7|68
1763014800000|2025-11-13 06:20:00|13121.6|13120.7|13123|13121.5|13123.5|13122.6|13121.4|13120.2|70
1763015100000|2025-11-13 06:25:00|13122.4|13121.6|13119|13118.1|13122.5|13121.6|13118.9|13117.6|74
1763015400000|2025-11-13 06:30:00|13118.7|13117.8|13117.4|13115.9|13119.9|13119|13117.1|13115.6|108
1763015700000|2025-11-13 06:35:00|13117.5|13116|13117.4|13116.5|13119.3|13118.4|13115.8|13114.9|110
1763016000000|2025-11-13 06:40:00|13117.3|13116.4|13119.8|13118.9|13121.4|13120|13117.2|13116.3|79
1763016300000|2025-11-13 06:45:00|13119.9|13119|13120.4|13119.5|13121.1|13120.2|13119|13117.5|74
1763016600000|2025-11-13 06:50:00|13120.3|13119.4|13122.3|13121.4|13122.5|13121.6|13120.1|13119.2|64
1763016900000|2025-11-13 06:55:00|13122.2|13121.3|13124.9|13116.5|13124.9|13122.2|13121.4|13116.5|77
1763017200000|2025-11-13 07:00:00|13120.7|13113.1|13104.3|13103.4|13121|13113.5|13104.1|13103.2|298
1763017500000|2025-11-13 07:05:00|13103.9|13103|13110.1|13109.2|13110.2|13109.3|13101.4|13100.5|234
1763017800000|2025-11-13 07:10:00|13110|13109.1|13114.8|13113.9|13115.7|13114.8|13109.6|13108.7|185
1763018100000|2025-11-13 07:15:00|13115.1|13114.2|13114.9|13114|13116.5|13115.6|13113.6|13112.3|132
1763018400000|2025-11-13 07:20:00|13114.7|13113.8|13123|13122.1|13124.1|13123.2|13114.7|13113.8|175
1763018700000|2025-11-13 07:25:00|13122.9|13122|13128.5|13127.6|13129.3|13128.4|13120.2|13119.3|179
1763019000000|2025-11-13 07:30:00|13128.6|13127.7|13132.2|13131.3|13136.5|13135.6|13128.5|13127.6|219
1763019300000|2025-11-13 07:35:00|13132|13131.1|13134.7|13133.8|13134.8|13133.9|13131.5|13130.6|162
1763019600000|2025-11-13 07:40:00|13135.4|13134.5|13138.4|13137.5|13138.9|13138|13134.5|13133|194
1763019900000|2025-11-13 07:45:00|13138.3|13137.4|13141.1|13140.2|13142.6|13141.7|13138.3|13137.4|175
1763020200000|2025-11-13 07:50:00|13141.2|13140.3|13137.9|13136.4|13143.8|13142.9|13137.6|13136.1|200
1763020500000|2025-11-13 07:55:00|13137.7|13136.2|13141.1|13140.2|13143.4|13142.5|13136.9|13135.4|158
1763020800000|2025-11-13 08:00:00|13141|13140.1|13141|13139.5|13145|13144.1|13140.6|13139.1|251
1763021100000|2025-11-13 08:05:00|13141.2|13139.7|13144.6|13143.7|13145.6|13144.7|13136.9|13135.4|191
1763021400000|2025-11-13 08:10:00|13145.2|13144.3|13144.8|13143.9|13145.7|13144.8|13143.4|13142.5|144
1763021700000|2025-11-13 08:15:00|13145.2|13144.3|13141.5|13140.6|13145.5|13144.6|13139.9|13138.6|176
1763022000000|2025-11-13 08:20:00|13141.6|13140.7|13141.3|13140.4|13144.3|13143.4|13139.5|13138.6|183
1763022300000|2025-11-13 08:25:00|13141.6|13140.7|13140|13139.1|13144.3|13143.4|13140|13139.1|120
1763022600000|2025-11-13 08:30:00|13141.1|13140.2|13141.1|13139.6|13143.2|13142.3|13139.6|13138.7|208
1763022900000|2025-11-13 08:35:00|13141.2|13139.7|13131.5|13130.6|13141.2|13139.7|13131|13130.1|183
1763023200000|2025-11-13 08:40:00|13131.4|13130.5|13135.5|13134.6|13136.1|13135.2|13131.1|13130.2|136
1763023500000|2025-11-13 08:45:00|13135.6|13134.7|13138.1|13137.2|13138.4|13137.5|13135.3|13134.4|153
1763023800000|2025-11-13 08:50:00|13138|13137.1|13157.8|13156.9|13158.9|13157.6|13137.6|13136.7|352
1763024100000|2025-11-13 08:55:00|13158|13157.1|13167.9|13167|13168.8|13167.9|13157.9|13157|415
1763024400000|2025-11-13 09:00:00|13167.7|13166.8|13161.3|13160.4|13167.8|13166.9|13160.1|13159.2|287
1763024700000|2025-11-13 09:05:00|13161.4|13160.5|13169.7|13168.8|13171.5|13170.6|13159.7|13158.8|255
1763025000000|2025-11-13 09:10:00|13169.6|13168.7|13163.6|13162.7|13169.8|13168.9|13162.7|13161.8|250
1763025300000|2025-11-13 09:15:00|13163.5|13162.6|13159.8|13158.9|13166.9|13165.4|13159.6|13158.7|183
1763025600000|2025-11-13 09:20:00|13159.9|13159|13158.1|13157.2|13159.9|13159|13155.8|13154.9|178
1763025900000|2025-11-13 09:25:00|13158|13157.1|13159.1|13158.2|13161.6|13160.7|13157.1|13156.2|170
1763026200000|2025-11-13 09:30:00|13159.4|13158.5|13154.3|13153.4|13162.7|13161.8|13154|13153.1|266
1763026500000|2025-11-13 09:35:00|13154.5|13153.6|13148.7|13147.8|13154.5|13153.6|13146.5|13145.6|268
1763026800000|2025-11-13 09:40:00|13148.8|13147.9|13149.7|13148.8|13150.9|13150|13143.4|13142.5|237
1763027100000|2025-11-13 09:45:00|13149.9|13149|13156|13155.1|13156.3|13155.4|13148.8|13147.9|202
1763027400000|2025-11-13 09:50:00|13156.1|13155.2|13157.1|13156.2|13158|13157.1|13154.4|13153.5|200
1763027700000|2025-11-13 09:55:00|13156.9|13156|13156.4|13155.5|13157.9|13157|13155|13154.1|105
1763028000000|2025-11-13 10:00:00|13156.3|13155.4|13159.5|13158.6|13159.8|13158.9|13155.3|13154.4|108
1763028300000|2025-11-13 10:05:00|13160.1|13159.2|13157.8|13156.9|13161.8|13160.4|13157|13156.1|144
1763028600000|2025-11-13 10:10:00|13158.2|13157.3|13161|13160.1|13163.3|13162.4|13158.2|13157.3|176
1763028900000|2025-11-13 10:15:00|13161.1|13160.2|13161.7|13160.8|13161.8|13160.9|13155|13154.1|179
1763029200000|2025-11-13 10:20:00|13162.3|13161.4|13161.6|13160.7|13163.8|13162.9|13160.6|13159.7|140
1763029500000|2025-11-13 10:25:00|13161.5|13160.6|13160.9|13160|13161.5|13160.6|13159|13158.1|89
1763029800000|2025-11-13 10:30:00|13160.8|13159.9|13161.9|13161|13162.5|13161.6|13159.3|13158.4|84
1763030100000|2025-11-13 10:35:00|13161.8|13160.9|13156|13155.1|13163.8|13162.9|13155.9|13155|121
1763030400000|2025-11-13 10:40:00|13155.9|13155|13153.2|13152.3|13157.1|13156.2|13152.9|13152|115
1763030700000|2025-11-13 10:45:00|13152.6|13151.7|13155.2|13154.3|13155.2|13154.3|13151.7|13150.8|94
1763031000000|2025-11-13 10:50:00|13155.1|13154.2|13153.3|13152.4|13156.4|13155.3|13152|13151.1|123
1763031300000|2025-11-13 10:55:00|13153.4|13152.5|13157.4|13156.5|13157.4|13156.5|13153.4|13151.9|122
1763031600000|2025-11-13 11:00:00|13157.5|13156.6|13156|13155.1|13158.2|13157.3|13153.3|13152.4|177
1763031900000|2025-11-13 11:05:00|13155.9|13155|13158|13157.1|13160.7|13159.8|13155.7|13154.8|100
1763032200000|2025-11-13 11:10:00|13157.9|13157|13159.1|13158.2|13160.1|13159.2|13157.3|13156.4|73
1763032500000|2025-11-13 11:15:00|13159.2|13158.3|13155.8|13154.9|13160.6|13159.7|13155.6|13154.7|126
1763032800000|2025-11-13 11:20:00|13155.6|13154.7|13152.8|13151.9|13156.2|13155.3|13150.9|13150|108
1763033100000|2025-11-13 11:25:00|13152.9|13152|13156.4|13155.5|13156.5|13155.6|13152.9|13152|120
1763033400000|2025-11-13 11:30:00|13156.5|13155.6|13157.1|13156.2|13157.6|13156.7|13153.6|13152.7|93
1763033700000|2025-11-13 11:35:00|13157.2|13156.3|13158.8|13157.9|13161.2|13160.2|13157.2|13156.3|156
1763034000000|2025-11-13 11:40:00|13158.7|13157.8|13152.9|13152|13158.7|13157.8|13152.9|13152|182
1763034300000|2025-11-13 11:45:00|13152.8|13151.3|13145.6|13144.7|13152.8|13151.4|13144.8|13143.9|174
1763034600000|2025-11-13 11:50:00|13144.5|13143.6|13147.7|13146.8|13151.4|13150.2|13144.5|13143.1|209
1763034900000|2025-11-13 11:55:00|13147.6|13146.7|13148.3|13147.4|13149.7|13148.8|13146.7|13145.3|170
1763035200000|2025-11-13 12:00:00|13148.4|13147.5|13150.8|13149.9|13151.8|13150.9|13147.4|13146.5|171
1763035500000|2025-11-13 12:05:00|13150.7|13149.8|13149|13148.1|13151.1|13150.2|13147.4|13146.5|112
1763035800000|2025-11-13 12:10:00|13149.5|13148.6|13155.4|13154.5|13156.7|13155.8|13148.9|13148|142
1763036100000|2025-11-13 12:15:00|13155.5|13154.6|13157.7|13156.8|13158.5|13157.6|13153.1|13152.2|124
1763036400000|2025-11-13 12:20:00|13157.6|13156.7|13162.2|13161.3|13162.5|13161.6|13155.9|13155|170
1763036700000|2025-11-13 12:25:00|13162|13161.1|13164.2|13163.3|13164.7|13163.8|13159.4|13158.5|172
1763037000000|2025-11-13 12:30:00|13164.6|13163.7|13165.4|13164.5|13168.1|13167.2|13163.8|13162.9|113
1763037300000|2025-11-13 12:35:00|13165.5|13164.6|13177.2|13176.3|13178.9|13178|13164.6|13163.7|258
1763037600000|2025-11-13 12:40:00|13177|13176.1|13177.1|13175.6|13177.5|13176.6|13172.7|13171.2|251
1763037900000|2025-11-13 12:45:00|13177.2|13175.7|13176.1|13175.2|13178|13177|13175|13173.8|178
1763038200000|2025-11-13 12:50:00|13176.3|13175.4|13176.2|13174.7|13178.3|13177.4|13174.9|13173.6|141
1763038500000|2025-11-13 12:55:00|13175.9|13174.4|13181.5|13180.6|13183.4|13182.5|13175|13173.5|251
1763038800000|2025-11-13 13:00:00|13181.6|13180.7|13177.8|13176.3|13184.6|13183.7|13176|13175.1|281
1763039100000|2025-11-13 13:05:00|13177.7|13176.2|13175.9|13175|13178.1|13177.2|13174.9|13174|145
1763039400000|2025-11-13 13:10:00|13175.7|13174.8|13179.1|13178.2|13179.8|13178.9|13173.1|13172.2|180
1763039700000|2025-11-13 13:15:00|13179|13178.1|13177.5|13176.6|13182.2|13181.3|13177.5|13176.6|120
1763040000000|2025-11-13 13:20:00|13177.1|13176.2|13176.8|13175.9|13177.1|13176.2|13171.7|13170.8|219
1763040300000|2025-11-13 13:25:00|13177.1|13176.2|13174.8|13172.9|13177.1|13176.2|13171.1|13170.2|153
1763040600000|2025-11-13 13:30:00|13175|13173.2|13167.6|13166.1|13175|13173.2|13162.4|13160.9|277
1763040900000|2025-11-13 13:35:00|13167.7|13166.2|13163.1|13161.6|13167.8|13166.3|13161.1|13159.6|255
1763041200000|2025-11-13 13:40:00|13163.4|13161.9|13163.4|13161.9|13164.5|13163|13159.8|13158.3|297
1763041500000|2025-11-13 13:45:00|13163|13161.5|13164.8|13163.3|13166.7|13165.2|13162.1|13160.6|293
1763041800000|2025-11-13 13:50:00|13164.3|13162.8|13166.8|13165.3|13167.7|13166.2|13163.4|13161.9|235
1763042100000|2025-11-13 13:55:00|13166.9|13165.4|13169.9|13168.4|13170|13168.5|13166|13164.5|241
1763042400000|2025-11-13 14:00:00|13170.1|13168.6|13172.6|13171.1|13173.4|13171.9|13168.3|13166.8|295
1763042700000|2025-11-13 14:05:00|13172.8|13171.3|13175.5|13174|13177.1|13175.6|13171.3|13169.8|266
1763043000000|2025-11-13 14:10:00|13175.1|13173.6|13175|13173.5|13178.7|13177.2|13174.5|13173|220
1763043300000|2025-11-13 14:15:00|13175.3|13173.8|13174.7|13173.2|13176.1|13174.6|13171.6|13170.1|233
1763043600000|2025-11-13 14:20:00|13174.5|13173|13166.3|13164.8|13174.8|13173.3|13166.1|13164.6|224
1763043900000|2025-11-13 14:25:00|13166.4|13164.9|13170.6|13169.1|13172.2|13170.7|13166.2|13164.7|241
1763044200000|2025-11-13 14:30:00|13170.9|13169.4|13172|13170.5|13172.9|13171.4|13167|13165.5|391
1763044500000|2025-11-13 14:35:00|13172.2|13170.7|13173.1|13171.6|13179.8|13178.3|13172.2|13170.7|360
1763044800000|2025-11-13 14:40:00|13173|13171.5|13171.8|13170.3|13175.8|13174.3|13168.3|13166.8|422
1763045100000|2025-11-13 14:45:00|13172.1|13170.6|13174|13172.5|13176.1|13174.6|13170.8|13169.3|417
1763045400000|2025-11-13 14:50:00|13173.9|13172.4|13174.8|13173.3|13178|13176.5|13172.7|13171.2|333
1763045700000|2025-11-13 14:55:00|13174.9|13173.4|13181.3|13179.8|13181.9|13180.4|13174.1|13172.6|323
1763046000000|2025-11-13 15:00:00|13181.2|13179.7|13178|13176.5|13181.7|13180.2|13174.3|13172.8|392
1763046300000|2025-11-13 15:05:00|13178.2|13176.7|13176.8|13175.3|13178.3|13176.8|13173.8|13172.3|328
1763046600000|2025-11-13 15:10:00|13177|13175.5|13179.9|13178.4|13182|13180.5|13176.7|13175.2|250
1763046900000|2025-11-13 15:15:00|13179.5|13178|13179.4|13177.9|13181.2|13179.7|13174.8|13173.3|309
1763047200000|2025-11-13 15:20:00|13179.3|13177.8|13183.8|13182.3|13183.8|13182.3|13178.9|13177.4|289
1763047500000|2025-11-13 15:25:00|13183.7|13182.2|13188|13186.5|13188.2|13186.7|13179.9|13178.4|318
1763047800000|2025-11-13 15:30:00|13188.4|13186.9|13191.3|13189.8|13191.6|13190.1|13184.1|13182.6|318
1763048100000|2025-11-13 15:35:00|13191.2|13189.7|13195|13193.5|13196.3|13194.8|13190|13188.5|382
1763048400000|2025-11-13 15:40:00|13194.9|13193.4|13195|13193.5|13199.2|13197.7|13194.8|13193.3|410
1763048700000|2025-11-13 15:45:00|13195.2|13193.7|13190.2|13188.7|13196.9|13195.8|13188.9|13187.4|388
1763049000000|2025-11-13 15:50:00|13190.3|13188.8|13194|13192.5|13195.9|13194.4|13189.3|13187.8|331
1763049300000|2025-11-13 15:55:00|13194.1|13192.6|13198.6|13197.1|13199.6|13198.5|13193.9|13192.4|395
1763049600000|2025-11-13 16:00:00|13198.5|13197|13198.2|13196.7|13199.1|13197.6|13194.6|13193.1|394
1763049900000|2025-11-13 16:05:00|13198.1|13196.6|13196.7|13195.2|13199.3|13197.8|13194.4|13193|268
1763050200000|2025-11-13 16:10:00|13196.8|13195.3|13194.9|13193.4|13197.6|13196.1|13191.9|13190.4|283
1763050500000|2025-11-13 16:15:00|13195.2|13193.7|13193.5|13192|13195.3|13193.9|13191.5|13190|275
1763050800000|2025-11-13 16:20:00|13193.6|13192.1|13193.8|13192.3|13195.8|13194.3|13192.9|13191.4|192
1763051100000|2025-11-13 16:25:00|13193.9|13192.4|13198.1|13196.6|13198.9|13197.4|13192|13190.5|256
1763051400000|2025-11-13 16:30:00|13197.7|13196.2|13199.9|13198.4|13203.7|13202.2|13197.3|13195.8|276
1763051700000|2025-11-13 16:35:00|13200|13198.5|13200.2|13198.7|13204|13202.5|13199.8|13198.3|233
1763052000000|2025-11-13 16:40:00|13200.1|13198.6|13203.6|13202.1|13204|13202.6|13198.2|13196.7|258
1763052300000|2025-11-13 16:45:00|13203.5|13202|13202.9|13201.4|13204.8|13203.3|13201.2|13199.7|255
1763052600000|2025-11-13 16:50:00|13203|13201.5|13199.3|13197.8|13203.3|13201.8|13199.2|13197.7|246
1763052900000|2025-11-13 16:55:00|13199.8|13198.3|13212.2|13210.7|13213.1|13211.6|13198.1|13196.6|344
1763053200000|2025-11-13 17:00:00|13212.4|13210.9|13207.6|13206.1|13212.4|13211.5|13206.8|13205.3|333
1763053500000|2025-11-13 17:05:00|13207.3|13205.8|13211.8|13210.3|13212.2|13210.7|13206.2|13204.7|312
1763053800000|2025-11-13 17:10:00|13212|13210.5|13207.6|13206.1|13212.7|13211.2|13207.5|13206|228
1763054100000|2025-11-13 17:15:00|13207.7|13206.2|13209.2|13207.7|13211.5|13210|13207.6|13206.1|284
1763054400000|2025-11-13 17:20:00|13209.7|13208.2|13212.6|13211.1|13212.6|13211.1|13208.4|13206.9|240
1763054700000|2025-11-13 17:25:00|13213|13211.5|13214.1|13212.6|13214.9|13213.4|13211.9|13210.4|200
1763055000000|2025-11-13 17:30:00|13214|13212.5|13209.5|13208|13216.2|13214.7|13209|13207.5|248
1763055300000|2025-11-13 17:35:00|13209.1|13207.6|13207.8|13206.9|13209.5|13208|13204.7|13203.8|225
1763055600000|2025-11-13 17:40:00|13207.9|13207|13211.2|13210.3|13212.1|13211.2|13206.7|13205.8|131
1763055900000|2025-11-13 17:45:00|13211.1|13210.2|13210.8|13209.9|13212.3|13211.4|13210.2|13209.3|146
1763056200000|2025-11-13 17:50:00|13210.7|13209.8|13210|13209.1|13216.1|13214.6|13208.7|13207.7|284
1763056500000|2025-11-13 17:55:00|13209.5|13208.6|13211.8|13210.9|13212.8|13211.9|13207.2|13206.3|172
1763056800000|2025-11-13 18:00:00|13211.7|13210.8|13210.8|13209.9|13214.2|13213.3|13209.3|13208.4|182
1763057100000|2025-11-13 18:05:00|13212.1|13211.2|13208.5|13207.6|13213.8|13212.9|13208|13207.1|168
1763057400000|2025-11-13 18:10:00|13208.4|13207.5|13211.3|13210.4|13212|13211.1|13207.2|13206.3|162
1763057700000|2025-11-13 18:15:00|13211.2|13210.3|13211.4|13210.5|13212.3|13211|13210.1|13208.6|97
1763058000000|2025-11-13 18:20:00|13211.3|13210.4|13208.2|13207.3|13212.9|13212|13208.2|13207.3|112
1763058300000|2025-11-13 18:25:00|13207.7|13206.8|13207.8|13206.9|13210.3|13209.4|13206.5|13205.6|167
1763058600000|2025-11-13 18:30:00|13207.7|13206.8|13203.1|13202.2|13207.8|13206.9|13202.4|13201.5|235
1763058900000|2025-11-13 18:35:00|13203|13202.1|13198.2|13197.3|13203.9|13203|13198.1|13197.2|225
1763059200000|2025-11-13 18:40:00|13198.4|13197.5|13198.9|13198|13199.3|13198.4|13196.2|13195.3|241
1763059500000|2025-11-13 18:45:00|13199|13198.1|13192.9|13192|13201.7|13200.8|13192.6|13191.7|225
1763059800000|2025-11-13 18:50:00|13193|13192.1|13192.8|13191.9|13195.7|13194.8|13192.3|13191.4|219
1763060100000|2025-11-13 18:55:00|13192.7|13191.8|13197|13196.1|13197.2|13196.3|13192.6|13191.7|130
1763060400000|2025-11-13 19:00:00|13196.8|13195.9|13193.8|13192.9|13197.1|13196.2|13193|13192.1|177
1763060700000|2025-11-13 19:05:00|13193.6|13192.7|13193.6|13192.7|13195.3|13194.4|13191.8|13190.9|144
1763061000000|2025-11-13 19:10:00|13193.8|13192.9|13193.4|13192.5|13195.6|13194.7|13193.1|13192.2|94
1763061300000|2025-11-13 19:15:00|13193.2|13192.3|13197|13196.1|13197|13196.1|13193.2|13192.3|144
1763061600000|2025-11-13 19:20:00|13197.1|13196.2|13195.1|13194.2|13198.1|13197.2|13193.8|13192.9|135
1763061900000|2025-11-13 19:25:00|13195|13194.1|13196.3|13195.4|13197.8|13196.9|13194.6|13193.7|105
1763062200000|2025-11-13 19:30:00|13196.2|13195.3|13197|13196.1|13197.1|13196.2|13194.3|13193.4|153
1763062500000|2025-11-13 19:35:00|13196.9|13196|13195.8|13194.9|13197.6|13196.7|13195|13194.1|158
1763062800000|2025-11-13 19:40:00|13195.6|13194.7|13195.6|13194.7|13195.7|13194.8|13194.1|13193.2|93
1763063100000|2025-11-13 19:45:00|13195.9|13195|13193.8|13192.9|13196.9|13196|13193.6|13192.7|126
1763063400000|2025-11-13 19:50:00|13193.9|13193|13196.3|13195.4|13197.1|13196.2|13193.9|13193|108
1763063700000|2025-11-13 19:55:00|13195.9|13195|13190|13189.1|13195.9|13195|13189.9|13189|162
1763064000000|2025-11-13 20:00:00|13190.4|13189.5|13190|13189.1|13191.9|13191|13189|13188.1|148
1763064300000|2025-11-13 20:05:00|13189.6|13188.7|13190|13189.1|13190|13189.1|13187.6|13186.6|91
1763064600000|2025-11-13 20:10:00|13189.3|13188.4|13189|13188.1|13189.9|13189|13188.6|13187.7|91
1763064900000|2025-11-13 20:15:00|13188.9|13188|13189.8|13188.9|13191.4|13190.4|13188.1|13187.2|117
1763065200000|2025-11-13 20:20:00|13189.9|13189|13191.7|13190.8|13192.4|13191.5|13189.6|13188.7|103
1763065500000|2025-11-13 20:25:00|13191.6|13190.7|13191.9|13191|13192.7|13191.8|13191|13190.1|92
1763065800000|2025-11-13 20:30:00|13192|13191.1|13191.4|13190.5|13192.5|13191.4|13190.7|13189.8|85
1763066100000|2025-11-13 20:35:00|13191.3|13190.4|13193|13192.1|13193.9|13192.4|13191.3|13190.4|93
1763066400000|2025-11-13 20:40:00|13193.1|13192.2|13190.8|13189.9|13195.4|13194.5|13190.8|13189.9|123
1763066700000|2025-11-13 20:45:00|13190.9|13190|13188.8|13187.9|13192|13191.1|13188.7|13187.8|98
1763067000000|2025-11-13 20:50:00|13188.9|13188|13187.8|13186.9|13190|13189.1|13187.8|13186.9|70
1763067300000|2025-11-13 20:55:00|13187.7|13186.8|13186|13185.1|13187.9|13187|13185.5|13184.6|85
1763067600000|2025-11-13 21:00:00|13185.9|13185|13186.6|13185.7|13187|13186.1|13185.2|13184.3|75
1763067900000|2025-11-13 21:05:00|13186.1|13185.2|13188|13187.1|13188.6|13187.1|13186.1|13185.2|38
1763068200000|2025-11-13 21:10:00|13187.9|13187|13189.1|13188.2|13189.8|13188.9|13187.7|13186.8|27
1763068500000|2025-11-13 21:15:00|13189.3|13188.4|13190.9|13189.4|13191|13189.9|13189|13188.1|39
1763068800000|2025-11-13 21:20:00|13190.8|13189.3|13187.8|13186.9|13190.8|13189.3|13187.6|13186.1|44
1763069100000|2025-11-13 21:25:00|13187.9|13187|13188.7|13187.8|13188.9|13188|13187.8|13186.9|28
1763069400000|2025-11-13 21:30:00|13188.9|13188|13190.7|13189.8|13190.9|13190|13188.7|13187.8|27
1763069700000|2025-11-13 21:35:00|13190.8|13189.9|13190.7|13189.8|13192.1|13191.2|13189|13188.1|44
1763070000000|2025-11-13 21:40:00|13190.6|13189.7|13190.3|13189.4|13190.9|13190|13190.3|13189.4|54
1763070300000|2025-11-13 21:45:00|13190.4|13189.5|13190|13189.1|13191.8|13190.9|13189.9|13189|37
1763070600000|2025-11-13 21:50:00|13189.8|13188.9|13191.5|13190|13191.7|13190.2|13189.8|13188.9|94
1763070900000|2025-11-13 21:55:00|13192.3|13189.9|13197.6|13185.7|13197.9|13193.4|13192.2|13185.7|184
1763071200000|2025-11-13 22:00:00|13200|13188.1|13205.2|13193.3|13205.2|13193.3|13199.3|13187.4|7
1763071500000|2025-11-13 22:05:00|13200.9|13189|13202.1|13190.2|13202.1|13190.2|13200.9|13189|20
1763071800000|2025-11-13 22:10:00|13202.2|13190.3|13203.6|13191.7|13203.8|13191.9|13202.2|13190.3|11
1763072100000|2025-11-13 22:15:00|13203.5|13191.6|13203.3|13191.4|13203.5|13191.6|13203.3|13191.4|4
1763072400000|2025-11-13 22:20:00|13203.2|13191.3|13204.9|13193|13204.9|13193|13203|13191.1|13
1763072700000|2025-11-13 22:25:00|13205|13193.1|13203.1|13191.2|13205|13193.1|13203.1|13191.2|20
1763073000000|2025-11-13 22:30:00|13203.5|13191.6|13200.5|13188.6|13203.5|13191.6|13198.6|13186.7|58
1763073300000|2025-11-13 22:35:00|13200.6|13188.7|13200.1|13188.2|13200.9|13189|13195.8|13183.9|69
1763073600000|2025-11-13 22:40:00|13199.6|13187.7|13194.8|13182.9|13200.1|13188.2|13194.4|13182.5|106
1763073900000|2025-11-13 22:45:00|13194.7|13182.8|13181.7|13169.8|13194.7|13183|13176.8|13166.6|246
1763074200000|2025-11-13 22:50:00|13180.9|13169|13181.9|13170|13183.1|13171.2|13170|13160.6|266
1763074500000|2025-11-13 22:55:00|13181.7|13169.8|13171.5|13162.4|13182.6|13170.7|13171.3|13160.9|252
1763074800000|2025-11-13 23:00:00|13171.3|13162.6|13161|13157.4|13185.7|13173.8|13158.6|13155.2|244
1763075100000|2025-11-13 23:05:00|13160.5|13157.7|13159.6|13158.1|13165.8|13163.2|13158.7|13157.3|101
1763075400000|2025-11-13 23:10:00|13159.5|13158|13146.4|13144.9|13159.5|13158|13143.1|13141.6|144
1763075700000|2025-11-13 23:15:00|13146.5|13145|13145.2|13143.7|13148|13146.5|13144.3|13142.8|92
1763076000000|2025-11-13 23:20:00|13145.4|13143.9|13142.8|13141.3|13145.6|13144.1|13138.3|13136.8|115
1763076300000|2025-11-13 23:25:00|13143|13141.5|13145.7|13144.2|13147|13146.1|13142.7|13141.2|62
1763076600000|2025-11-13 23:30:00|13144.6|13143.1|13151.4|13150.5|13151.5|13150.6|13141.5|13140|98
1763076900000|2025-11-13 23:35:00|13151.5|13150.6|13149.7|13148.8|13153.6|13152.7|13147.4|13146.2|107
1763077200000|2025-11-13 23:40:00|13149.9|13149|13150.8|13149.9|13154.3|13152.8|13148.8|13147.9|79
1763077500000|2025-11-13 23:45:00|13150.9|13150|13154.3|13152.8|13154.9|13153.4|13150.5|13149|57
1763077800000|2025-11-13 23:50:00|13154.2|13152.7|13151.2|13150.3|13155.5|13154|13151|13150.1|48
1763078100000|2025-11-13 23:55:00|13152.7|13151.8|13153.2|13152.3|13153.7|13152.3|13151.1|13150.2|62
1763078400000|2025-11-14 00:00:00|13153.1|13152.2|13152.1|13151.2|13156.9|13156|13151.1|13149.7|156
1763078700000|2025-11-14 00:05:00|13153.2|13151.7|13153.9|13153|13155.3|13154.4|13152.8|13151.5|100
1763079000000|2025-11-14 00:10:00|13154.1|13153.2|13155.6|13154.7|13156.3|13155.4|13153.9|13153|72
1763079300000|2025-11-14 00:15:00|13155.7|13154.8|13161.6|13160.7|13162.3|13160.9|13154.6|13153.7|106
1763079600000|2025-11-14 00:20:00|13161.4|13160.5|13158.9|13157.4|13162.3|13160.8|13157.4|13156.5|94
1763079900000|2025-11-14 00:25:00|13158.7|13157.2|13159.8|13158.9|13162.2|13160.8|13158.7|13157.2|66
1763080200000|2025-11-14 00:30:00|13159.7|13158.8|13154.2|13153.3|13160|13159.1|13151.6|13150.7|138
1763080500000|2025-11-14 00:35:00|13154.3|13153.4|13148.1|13147.2|13155.3|13153.8|13147.8|13146.9|106
1763080800000|2025-11-14 00:40:00|13147.9|13147|13140.8|13139.3|13148.4|13147.5|13138.7|13137.8|190
1763081100000|2025-11-14 00:45:00|13141.1|13139.6|13136.7|13135.8|13141.1|13139.7|13136.4|13135|112
1763081400000|2025-11-14 00:50:00|13137.1|13136.2|13140.4|13138.9|13142|13141.1|13136.4|13135.5|130
1763081700000|2025-11-14 00:55:00|13139.9|13139|13148.1|13147.2|13149.5|13148.4|13139.7|13138.6|226
1763082000000|2025-11-14 01:00:00|13148.2|13147.3|13145.8|13144.9|13150.4|13149.5|13144|13143.1|216
1763082300000|2025-11-14 01:05:00|13145.7|13144.8|13147.7|13146.8|13148.5|13147.6|13145|13144.1|93
1763082600000|2025-11-14 01:10:00|13147.8|13146.9|13144.2|13143.3|13147.9|13147|13142.1|13141.2|108
1763082900000|2025-11-14 01:15:00|13143.9|13143|13150.1|13149.2|13150.2|13149.3|13143.5|13142.6|119
1763083200000|2025-11-14 01:20:00|13149.9|13149|13147|13146.1|13150|13149.1|13144|13143.1|132
1763083500000|2025-11-14 01:25:00|13147.2|13146.3|13144.7|13143.8|13149.2|13148.3|13144.3|13143.4|140
1763083800000|2025-11-14 01:30:00|13144.8|13143.9|13145.7|13144.8|13148.1|13147.2|13143.5|13142.6|164
1763084100000|2025-11-14 01:35:00|13145.9|13145|13144.5|13143.6|13147.2|13146.3|13143.3|13142.4|130
1763084400000|2025-11-14 01:40:00|13144.6|13143.7|13144.6|13143.7|13147.3|13146.4|13143.3|13142.4|128
1763084700000|2025-11-14 01:45:00|13144.8|13143.9|13150.2|13149.3|13150.5|13149.6|13144.5|13143.3|143
1763085000000|2025-11-14 01:50:00|13150.3|13149.4|13148.9|13147.4|13150.8|13149.9|13148.9|13147.4|82
1763085300000|2025-11-14 01:55:00|13149.5|13148|13147.5|13146.6|13150.6|13149.6|13147.5|13146.6|103
1763085600000|2025-11-14 02:00:00|13148.3|13147.4|13149.4|13148.5|13150.2|13149.3|13147.1|13146.2|112
1763085900000|2025-11-14 02:05:00|13149.1|13148.2|13144.4|13143.5|13149.1|13148.2|13142.9|13142|104
1763086200000|2025-11-14 02:10:00|13144.9|13144|13147.1|13146.2|13147.5|13146.6|13144.2|13143.3|119
1763086500000|2025-11-14 02:15:00|13147.9|13147|13149|13148.1|13150.5|13149.5|13147.6|13146.6|109
1763086800000|2025-11-14 02:20:00|13149.5|13148|13150.1|13149.2|13152|13150.8|13149.5|13148|85
1763087100000|2025-11-14 02:25:00|13150.2|13149.3|13149.7|13148.2|13152.5|13151.6|13148.2|13147.3|117
1763087400000|2025-11-14 02:30:00|13150|13148.5|13147|13146.1|13150.2|13148.7|13145.9|13145|107
1763087700000|2025-11-14 02:35:00|13147.2|13146.3|13146.1|13145.2|13148.5|13147.4|13145.7|13144.7|64
1763088000000|2025-11-14 02:40:00|13146.4|13144.9|13148.7|13147.8|13149|13147.8|13145.7|13144.7|90
1763088300000|2025-11-14 02:45:00|13148.8|13147.9|13148.6|13147.7|13150.4|13149.4|13148.4|13147.5|69
1763088600000|2025-11-14 02:50:00|13148.7|13147.8|13150.9|13150|13151.7|13150.8|13148.6|13147.7|70
1763088900000|2025-11-14 02:55:00|13150.8|13149.9|13150.5|13149.6|13150.8|13149.9|13149.1|13148.2|67
1763089200000|2025-11-14 03:00:00|13150.4|13149.5|13149.6|13148.7|13152.1|13151.2|13149|13148.1|92
1763089500000|2025-11-14 03:05:00|13149.4|13148.5|13148.7|13147.8|13150.1|13148.8|13148.4|13147.5|68
1763089800000|2025-11-14 03:10:00|13148.8|13147.9|13147.1|13145.6|13150.4|13148.9|13146.5|13145|76
1763090100000|2025-11-14 03:15:00|13146.7|13145.8|13150.7|13149.8|13150.7|13149.8|13146|13144.8|76
1763090400000|2025-11-14 03:20:00|13150.8|13149.9|13155|13154.1|13155.6|13154.5|13150.8|13149.9|86
1763090700000|2025-11-14 03:25:00|13155.4|13154.5|13156.2|13155.3|13157.3|13156.4|13154.5|13153.6|86
1763091000000|2025-11-14 03:30:00|13157.2|13156.3|13159.3|13158.4|13159.9|13158.8|13155.8|13154.9|81
1763091300000|2025-11-14 03:35:00|13158.4|13157.5|13154.5|13153.6|13158.4|13157.5|13154.2|13153.3|66
1763091600000|2025-11-14 03:40:00|13154.4|13153.5|13155.4|13154.5|13157.3|13155.9|13154.1|13153.2|47
1763091900000|2025-11-14 03:45:00|13155.3|13154.4|13150.4|13149.5|13155.5|13154.6|13150.4|13149.5|112
1763092200000|2025-11-14 03:50:00|13150.3|13149.4|13147.5|13146.6|13150.4|13149.5|13147.3|13146.4|81
1763092500000|2025-11-14 03:55:00|13147.3|13146.4|13146.5|13145.6|13147.8|13146.9|13144.9|13144|108
1763092800000|2025-11-14 04:00:00|13146.4|13145.5|13150.2|13149.3|13150.2|13149.3|13145.6|13144.7|82
1763093100000|2025-11-14 04:05:00|13150.3|13149.4|13149.5|13148.6|13150.4|13149.5|13148.1|13147.2|68
1763093400000|2025-11-14 04:10:00|13149.6|13148.7|13149.2|13148.3|13150.5|13149.6|13148.7|13147.8|52
1763093700000|2025-11-14 04:15:00|13149.1|13148.2|13146.4|13145.5|13149.4|13148.5|13146.2|13145.2|95
1763094000000|2025-11-14 04:20:00|13146.6|13145.7|13147.5|13146.6|13147.9|13146.8|13146.2|13145.3|59
1763094300000|2025-11-14 04:25:00|13147.2|13146.3|13143.1|13142.2|13147.2|13146.3|13143.1|13142.2|68
1763094600000|2025-11-14 04:30:00|13143.2|13141.6|13142.5|13141|13143.2|13142|13140.9|13140|104
1763094900000|2025-11-14 04:35:00|13142.9|13141.4|13144.1|13142.6|13144.2|13142.7|13141.3|13140.3|86
1763095200000|2025-11-14 04:40:00|13144.2|13142.7|13144.1|13143.2|13145.4|13144.4|13144.1|13142.7|73
1763095500000|2025-11-14 04:45:00|13144.3|13143.4|13140.2|13139.3|13144.3|13143.4|13139.9|13139|43
1763095800000|2025-11-14 04:50:00|13140.8|13139.9|13142.1|13140.6|13143.6|13142.1|13139|13138.1|74
1763096100000|2025-11-14 04:55:00|13142.2|13141.2|13144.9|13144|13145.1|13144.2|13141.9|13141|55
1763096400000|2025-11-14 05:00:00|13144.8|13143.9|13145.7|13144.8|13146.9|13146|13143.5|13142.3|81
1763096700000|2025-11-14 05:05:00|13145.2|13144.3|13148.2|13146.7|13148.2|13146.7|13145.1|13144.2|65
1763097000000|2025-11-14 05:10:00|13148.3|13146.8|13146.7|13145.8|13148.3|13147|13146.5|13145.6|39
1763097300000|2025-11-14 05:15:00|13146.6|13145.7|13148.3|13147.4|13149.3|13148.2|13146.1|13145.2|88
1763097600000|2025-11-14 05:20:00|13147.9|13147|13146.9|13146|13148.5|13147.4|13146.7|13145.4|86
1763097900000|2025-11-14 05:25:00|13146.8|13145.9|13148.2|13147.3|13148.4|13147.5|13144.7|13143.8|94
1763098200000|2025-11-14 05:30:00|13148.4|13147.5|13149.6|13148.7|13151.3|13149.9|13148.4|13147.5|71
1763098500000|2025-11-14 05:35:00|13149.7|13148.8|13151.7|13150.2|13151.9|13151|13149.3|13148.2|63
1763098800000|2025-11-14 05:40:00|13151.6|13150.1|13147.5|13146.6|13151.8|13150.3|13147.2|13146.3|103
1763099100000|2025-11-14 05:45:00|13147.6|13146.7|13142.4|13141.5|13147.9|13147|13142.1|13141.2|84
1763099400000|2025-11-14 05:50:00|13142.5|13141.6|13147.2|13146.3|13147.8|13146.5|13142.5|13141.6|119
1763099700000|2025-11-14 05:55:00|13147.5|13146|13149.2|13147.7|13149.2|13147.9|13146.2|13145.3|104
1763100000000|2025-11-14 06:00:00|13148.4|13147.5|13148|13147.1|13152|13151.1|13147.3|13146.4|86
1763100300000|2025-11-14 06:05:00|13147.2|13146.3|13150.2|13149.3|13150.5|13149.6|13146.5|13145.6|82
1763100600000|2025-11-14 06:10:00|13150|13149.1|13154|13153.1|13154|13153.1|13150|13149.1|72
1763100900000|2025-11-14 06:15:00|13153.9|13153|13153.4|13152.5|13154.9|13154|13151|13150.1|88
1763101200000|2025-11-14 06:20:00|13153.5|13152.6|13154.7|13153.8|13155|13154.1|13152.8|13151.9|57
1763101500000|2025-11-14 06:25:00|13155|13154.1|13152.9|13152|13155.4|13154.5|13151.6|13150.7|76
1763101800000|2025-11-14 06:30:00|13153|13152.1|13158.2|13156.7|13158.4|13157.1|13151.8|13150.9|122
1763102100000|2025-11-14 06:35:00|13157.8|13156.9|13158.5|13157.6|13159.5|13158.6|13156.5|13155.6|95
1763102400000|2025-11-14 06:40:00|13158.3|13157.4|13152.4|13151.5|13158.3|13157.4|13152.3|13151.4|133
1763102700000|2025-11-14 06:45:00|13152.7|13151.8|13143.8|13142.9|13152.7|13151.8|13143.8|13142.9|139
1763103000000|2025-11-14 06:50:00|13143.6|13142.7|13141.6|13140.7|13145.7|13144.8|13141.6|13140.7|153
1763103300000|2025-11-14 06:55:00|13141.9|13141|13145.7|13144.8|13145.7|13144.8|13141.9|13141|136
1763103600000|2025-11-14 07:00:00|13145|13144.1|13148.4|13147.5|13150.4|13149.5|13145|13144.1|141
1763103900000|2025-11-14 07:05:00|13148.5|13147.6|13152.2|13151.3|13152.6|13151.7|13146.5|13145.6|167
1763104200000|2025-11-14 07:10:00|13151.9|13151|13152.6|13151.7|13154.4|13153.5|13150.2|13149|173
1763104500000|2025-11-14 07:15:00|13152.7|13151.8|13143.1|13142.2|13153.5|13152.6|13143|13142.1|200
1763104800000|2025-11-14 07:20:00|13143|13142.1|13130.5|13129.6|13144.6|13143.7|13128.4|13127.5|279
1763105100000|2025-11-14 07:25:00|13130.4|13129.5|13128.3|13127.4|13131|13130.1|13127.2|13126.3|200
1763105400000|2025-11-14 07:30:00|13128.4|13127.5|13155.6|13154.7|13155.6|13154.7|13128.2|13127.3|355
1763105700000|2025-11-14 07:35:00|13154.9|13154|13153.6|13152.7|13159.2|13158.3|13148.3|13147.4|244
1763106000000|2025-11-14 07:40:00|13152.9|13152|13150.4|13149.5|13155.2|13154.3|13147|13146.1|162
1763106300000|2025-11-14 07:45:00|13150.7|13149.8|13157.7|13156.8|13159.1|13157.9|13150.7|13149.8|149
1763106600000|2025-11-14 07:50:00|13156.5|13155.6|13149.8|13148.9|13156.5|13155.6|13148.2|13147.3|221
1763106900000|2025-11-14 07:55:00|13149.5|13148.6|13147.4|13146.5|13154.6|13153.7|13146.7|13145.4|275
1763107200000|2025-11-14 08:00:00|13147.6|13146.7|13130.1|13128.6|13154.3|13153.4|13129.9|13128.4|656
1763107500000|2025-11-14 08:05:00|13130.3|13128.8|13126.1|13125.2|13130.5|13129.2|13119.2|13118.3|438
1763107800000|2025-11-14 08:10:00|13126|13125.1|13124.1|13123.2|13135.8|13134.9|13124|13123.1|240
1763108100000|2025-11-14 08:15:00|13122.8|13121.9|13121.5|13120.6|13125.3|13124.2|13116.3|13115.4|395
1763108400000|2025-11-14 08:20:00|13121.4|13120.5|13118.6|13117.7|13122.1|13121.2|13108.9|13107.6|396
1763108700000|2025-11-14 08:25:00|13118.5|13117.6|13122|13121.1|13125.4|13124.5|13115.7|13114.8|257
1763109000000|2025-11-14 08:30:00|13121.9|13121|13131.8|13130.9|13131.8|13130.9|13121.2|13120.3|279
1763109300000|2025-11-14 08:35:00|13132|13131.1|13141.8|13140.9|13142.3|13141.4|13131.3|13130.4|286
1763109600000|2025-11-14 08:40:00|13140.9|13140|13192.8|13191.3|13201.6|13200.1|13137.9|13137|617
1763109900000|2025-11-14 08:45:00|13192.7|13190.2|13169.3|13167.8|13196.1|13195.2|13168.2|13166.8|638
1763110200000|2025-11-14 08:50:00|13169.4|13167.9|13163.8|13162.3|13176.5|13175|13162.9|13161.1|449
1763110500000|2025-11-14 08:55:00|13163.6|13162.1|13166|13165.1|13174.2|13173.3|13162.3|13161.1|304
1763110800000|2025-11-14 09:00:00|13165.7|13164.8|13177|13176.1|13177|13176.1|13164.7|13163.8|337
1763111100000|2025-11-14 09:05:00|13176.9|13176|13175.7|13174.8|13182.4|13180.9|13173|13171.7|236
1763111400000|2025-11-14 09:10:00|13175.6|13174.7|13163.5|13162.6|13175.6|13174.7|13161.8|13160.6|154
1763111700000|2025-11-14 09:15:00|13165.3|13164.4|13160.1|13159.2|13168.8|13167.9|13156.5|13155.6|221
1763112000000|2025-11-14 09:20:00|13160|13159.1|13159.9|13159|13164.2|13163|13157.6|13156.7|146
1763112300000|2025-11-14 09:25:00|13159.8|13158.9|13156.4|13155.5|13161.4|13159.9|13156.1|13155.2|126
1763112600000|2025-11-14 09:30:00|13156.8|13155.3|13161.3|13159.8|13163|13161.9|13155.1|13153.8|156
1763112900000|2025-11-14 09:35:00|13161.2|13159.7|13159.5|13158.6|13163.8|13162.9|13158.7|13157.8|90
1763113200000|2025-11-14 09:40:00|13160.5|13159.6|13155.9|13155|13160.5|13159.6|13153.4|13152.5|122
1763113500000|2025-11-14 09:45:00|13157.8|13156.9|13150.1|13149.2|13159.4|13158|13148.3|13147.4|191
1763113800000|2025-11-14 09:50:00|13150|13149.1|13158.8|13157.9|13160.9|13160|13149.2|13148|179
1763114100000|2025-11-14 09:55:00|13158.7|13157.8|13156.5|13155|13160.2|13159|13153.9|13153|110
1763114400000|2025-11-14 10:00:00|13155.8|13154.3|13157|13156.1|13161.4|13159.9|13155.1|13153.6|213
1763114700000|2025-11-14 10:05:00|13157.1|13156.2|13157.5|13156|13159.7|13158.8|13152.7|13151.7|110
1763115000000|2025-11-14 10:10:00|13156.9|13156.1|13157.7|13156.8|13159.2|13158.3|13153.6|13152.7|95
1763115300000|2025-11-14 10:15:00|13160.2|13159.3|13148.3|13147.4|13161.5|13160.6|13148|13147.1|132
1763115600000|2025-11-14 10:20:00|13148.1|13147.2|13146.5|13145.6|13151.1|13150.2|13146.1|13145.2|120
1763115900000|2025-11-14 10:25:00|13146.4|13145.5|13144.1|13143.2|13148.5|13147.6|13143.3|13142.4|118
1763116200000|2025-11-14 10:30:00|13143.6|13142.7|13145.6|13144.7|13147|13146.1|13143.4|13142.5|87
1763116500000|2025-11-14 10:35:00|13146.1|13145.2|13144.7|13143.8|13147.6|13146.7|13142.8|13141.9|103
1763116800000|2025-11-14 10:40:00|13144.8|13143.9|13143.8|13142.9|13145.8|13144.9|13141.8|13140.9|114
1763117100000|2025-11-14 10:45:00|13143.7|13142.8|13148.4|13146.9|13148.8|13147.9|13143.7|13142.8|96
1763117400000|2025-11-14 10:50:00|13149|13147.5|13143.8|13142.9|13149.1|13147.6|13142.5|13141.6|107
1763117700000|2025-11-14 10:55:00|13143.5|13142.6|13142.7|13141.8|13144.8|13143.9|13142|13141|114
1763118000000|2025-11-14 11:00:00|13142.3|13141.4|13144.1|13143.2|13144.1|13143.2|13141.2|13140.3|102
1763118300000|2025-11-14 11:05:00|13144|13143.1|13139|13138.1|13144|13143.1|13137.6|13136.7|100
1763118600000|2025-11-14 11:10:00|13138.9|13138|13127.9|13127|13139.3|13138|13127.9|13127|155
1763118900000|2025-11-14 11:15:00|13127.7|13126.8|13131.1|13129.6|13131.3|13129.8|13123.2|13122.3|208
1763119200000|2025-11-14 11:20:00|13131.4|13129.9|13127.6|13126.7|13136.6|13135.2|13127.3|13126.4|163
1763119500000|2025-11-14 11:25:00|13127.9|13127|13135.9|13135|13136.5|13135.6|13127.8|13126.9|139
1763119800000|2025-11-14 11:30:00|13137|13136.1|13136.3|13135.4|13141|13140.1|13134.3|13133.4|137
1763120100000|2025-11-14 11:35:00|13137.4|13136.5|13137.4|13136.5|13139|13138.1|13135.2|13134.3|108
1763120400000|2025-11-14 11:40:00|13137.5|13136.6|13136.8|13135.9|13139.9|13139|13135.9|13135|64
1763120700000|2025-11-14 11:45:00|13136.9|13136|13131.7|13130.8|13138.6|13137.7|13131.5|13130.3|148
1763121000000|2025-11-14 11:50:00|13131.6|13130.7|13138.2|13136.7|13139.3|13138.4|13131.2|13130.3|114
1763121300000|2025-11-14 11:55:00|13137.8|13136.9|13139|13138.1|13142.7|13141.7|13137.3|13136.4|149
1763121600000|2025-11-14 12:00:00|13139.3|13138.4|13138.9|13138|13140.4|13139.5|13131.5|13130.6|182
1763121900000|2025-11-14 12:05:00|13139.8|13138.9|13146.1|13145.2|13146.6|13145.7|13139.6|13138.7|160
1763122200000|2025-11-14 12:10:00|13146.2|13145.3|13149.4|13148.5|13150.6|13149.1|13145.8|13144.9|192
1763122500000|2025-11-14 12:15:00|13149.3|13148.4|13148.4|13147.5|13150.5|13149.6|13146.4|13144.9|145
1763122800000|2025-11-14 12:20:00|13148.3|13147.4|13149|13148.1|13151.4|13150.5|13146.4|13145.5|230
1763123100000|2025-11-14 12:25:00|13149.1|13148.2|13149.4|13148.5|13149.4|13148.5|13149.1|13148.2|6
1763123400000|2025-11-14 12:30:00|13153.9|13153|13151.7|13150.8|13154.5|13153.6|13151.7|13150.8|47
1763123700000|2025-11-14 12:35:00|13151.8|13150.9|13155.2|13154.3|13157.5|13156.6|13151.4|13150.5|151
1763124000000|2025-11-14 12:40:00|13156.1|13155.2|13168.3|13167.4|13172.1|13171.2|13156.1|13155.2|288
1763124300000|2025-11-14 12:45:00|13168.4|13167.5|13168.5|13167.6|13175.9|13175|13167.5|13166.6|242
1763124600000|2025-11-14 12:50:00|13168.4|13167.5|13173.5|13172.6|13177.7|13176.8|13168.2|13167.3|198
1763124900000|2025-11-14 12:55:00|13174.1|13173.2|13180.1|13179.2|13181.1|13180.2|13174.1|13173.2|219
1763125200000|2025-11-14 13:00:00|13179.8|13178.9|13166.6|13165.7|13180.3|13179.4|13166.5|13165.6|323
1763125500000|2025-11-14 13:05:00|13166.5|13165.6|13166.7|13165.8|13171|13170.1|13164.3|13163.4|271
1763125800000|2025-11-14 13:10:00|13167.1|13166.2|13167|13166.1|13168.7|13167.8|13165.1|13164.2|202
1763126100000|2025-11-14 13:15:00|13166.1|13165.2|13172.1|13171.2|13173.2|13172.3|13166|13165.1|192
1763126400000|2025-11-14 13:20:00|13172.8|13171.9|13170.7|13169.8|13176.9|13176|13170|13169.1|243
1763126700000|2025-11-14 13:25:00|13170.6|13169.7|13163|13161.5|13170.7|13169.8|13161.2|13160.2|238
1763127000000|2025-11-14 13:30:00|13162.7|13161.2|13163.9|13163|13166.6|13165.7|13158.7|13157.8|225
1763127300000|2025-11-14 13:35:00|13164.1|13163.2|13166.5|13165.6|13170.8|13169.9|13164|13163.1|277
1763127600000|2025-11-14 13:40:00|13166.6|13165.7|13164.8|13163.9|13171.5|13170.6|13162.2|13161.3|361
1763127900000|2025-11-14 13:45:00|13164.7|13163.8|13160.7|13159.8|13168.1|13167.2|13160.6|13159.7|256
1763128200000|2025-11-14 13:50:00|13160.9|13160|13163.1|13162.2|13165.2|13164.3|13159.4|13158.5|289
1763128500000|2025-11-14 13:55:00|13163.5|13162.6|13167.3|13166.4|13171.1|13170.2|13163.4|13162.5|219
1763128800000|2025-11-14 14:00:00|13167.4|13166.5|13157.9|13157|13167.4|13166.5|13157.5|13156.6|321
1763129100000|2025-11-14 14:05:00|13158.1|13157.2|13153.6|13152.7|13158.2|13157.3|13148.9|13148|303
1763129400000|2025-11-14 14:10:00|13153.7|13152.8|13158.7|13157.8|13160.2|13159.3|13152.9|13152|220
1763129700000|2025-11-14 14:15:00|13158.6|13157.7|13166.8|13165.9|13167.7|13166.8|13157.4|13156.5|288
1763130000000|2025-11-14 14:20:00|13167.9|13167|13171|13170.1|13178.9|13178|13167.5|13166.6|238
1763130300000|2025-11-14 14:25:00|13170.6|13169.7|13167.3|13166.4|13170.9|13170|13162.2|13161.3|238
1763130600000|2025-11-14 14:30:00|13167.4|13166.5|13172|13171.1|13175.9|13175|13166.4|13165.5|397
1763130900000|2025-11-14 14:35:00|13172.1|13171.2|13175.7|13174.8|13176.7|13175.8|13166.5|13165.6|424
1763131200000|2025-11-14 14:40:00|13175.6|13174.7|13166.1|13165.2|13175.7|13174.8|13165.9|13165|345
1763131500000|2025-11-14 14:45:00|13165.9|13165|13168|13167.1|13168|13167.1|13164.2|13163.3|305
1763131800000|2025-11-14 14:50:00|13168.5|13167.6|13161.8|13160.9|13169.7|13168.8|13160.5|13159.6|313
1763132100000|2025-11-14 14:55:00|13161.9|13161|13160|13159.1|13162.4|13161.5|13157.2|13156.3|258
1763132400000|2025-11-14 15:00:00|13159.7|13158.8|13148.4|13147.5|13159.7|13158.8|13146.7|13145.8|390
1763132700000|2025-11-14 15:05:00|13148.6|13147.7|13147.1|13146.2|13148.6|13147.7|13143|13142.1|329
1763133000000|2025-11-14 15:10:00|13147|13146.1|13151.4|13150.5|13151.7|13150.8|13144.8|13143.9|259
1763133300000|2025-11-14 15:15:00|13151.3|13150.4|13149.3|13148.4|13153.5|13152.6|13148.1|13147.2|215
1763133600000|2025-11-14 15:20:00|13149.7|13148.8|13148.8|13147.9|13154.8|13153.9|13148.8|13147.9|231
1763133900000|2025-11-14 15:25:00|13148.7|13147.8|13144.9|13144|13148.7|13147.8|13139.8|13138.9|302
1763134200000|2025-11-14 15:30:00|13143.5|13142.6|13142.9|13142|13148.2|13147.3|13140.1|13139.2|275
1763134500000|2025-11-14 15:35:00|13142.8|13141.9|13129|13128.1|13142.8|13141.9|13128.4|13127.2|290
1763134800000|2025-11-14 15:40:00|13128.1|13127.2|13131.3|13130.4|13132|13131.1|13126.2|13125.3|302
1763135100000|2025-11-14 15:45:00|13131|13130.1|13135.3|13134.4|13136|13135.1|13130.8|13129.9|110